date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.33,49.57,49.26,49.46,982893.7990021384,18.8624,18.9541,18.8356,18.9121,982893.799
2005-01-03 09:35:00,49.47,49.57,49.33,49.35,491803.2786885246,18.9159,18.9541,18.8624,18.87,491803.2787
2005-01-03 09:40:00,49.35,49.43,49.08,49.11,579710.1449275363,18.87,18.9006,18.7668,18.7783,579710.1449
2005-01-03 09:45:00,49.1,49.16,48.83,48.86,611546.6856735566,18.7744,18.7974,18.6712,18.6827,611546.6857
2005-01-03 09:50:00,48.84,48.93,48.7,48.78,670230.4585412212,18.675,18.7094,18.6215,18.6521,670230.4585
2005-01-03 09:55:00,48.78,48.88,48.72,48.88,465431.2188168211,18.6521,18.6903,18.6291,18.6903,465431.2188
2005-01-03 10:00:00,48.87,48.93,48.62,48.63,706105.9634117368,18.6865,18.7094,18.5909,18.5947,706105.9634
2005-01-03 10:05:00,48.65,48.73,48.61,48.69,496555.0011879306,18.6024,18.633,18.5871,18.6177,496555.0012
2005-01-03 10:10:00,48.69,48.75,48.63,48.65,354003.3262057496,18.6177,18.6406,18.5947,18.6024,354003.3262
2005-01-03 10:15:00,48.65,48.66,48.4,48.46,568306.0109289618,18.6024,18.6062,18.5068,18.5297,568306.0109
2005-01-03 10:20:00,48.46,48.52,48.43,48.45,548586.3625564267,18.5297,18.5527,18.5182,18.5259,548586.3626
2005-01-03 10:25:00,48.45,48.47,48.33,48.42,613922.5469232597,18.5259,18.5335,18.48,18.5144,613922.5469
2005-01-03 10:30:00,48.42,48.42,48.25,48.25,563554.2884295557,18.5144,18.5144,18.4494,18.4494,563554.2884
2005-01-03 10:35:00,48.24,48.24,47.88,47.9,938940.3658826324,18.4456,18.4456,18.3079,18.3156,938940.3659
2005-01-03 10:40:00,47.91,48.05,47.87,48.04,656688.049417914,18.3194,18.3729,18.3041,18.3691,656688.0494
2005-01-03 10:45:00,48.03,48.08,47.95,48.08,419577.0966975529,18.3653,18.3844,18.3347,18.3844,419577.0967
2005-01-03 10:50:00,48.08,48.15,48.05,48.07,275362.3188405797,18.3844,18.4112,18.3729,18.3806,275362.3188
2005-01-03 10:55:00,48.08,48.16,48.0,48.16,278450.9384651936,18.3844,18.415,18.3538,18.415,278450.9385
2005-01-03 11:00:00,48.15,48.18,47.98,47.98,300071.2758374911,18.4112,18.4226,18.3462,18.3462,300071.2758
2005-01-03 11:05:00,47.98,48.05,47.96,48.04,162746.4956046567,18.3462,18.3729,18.3385,18.3691,162746.4956
2005-01-03 11:10:00,48.04,48.09,48.02,48.07,145165.12235685435,18.3691,18.3882,18.3615,18.3806,145165.1224
2005-01-03 11:15:00,48.07,48.09,48.02,48.09,201948.2062247565,18.3806,18.3882,18.3615,18.3882,201948.2062
2005-01-03 11:20:00,48.09,48.14,48.07,48.13,200522.68947493468,18.3882,18.4074,18.3806,18.4035,200522.6895
2005-01-03 11:25:00,48.13,48.18,48.11,48.18,162984.08172962698,18.4035,18.4226,18.3959,18.4226,162984.0817
2005-01-03 11:30:00,48.18,48.29,48.14,48.26,277500.5939653124,18.4226,18.4647,18.4074,18.4532,277500.594
2005-01-03 11:35:00,48.25,48.29,48.19,48.26,381088.144452364,18.4494,18.4647,18.4265,18.4532,381088.1445
2005-01-03 11:40:00,48.25,48.34,48.24,48.33,259444.0484675695,18.4494,18.4838,18.4456,18.48,259444.0485
2005-01-03 11:45:00,48.34,48.4,48.34,48.34,187455.45260156807,18.4838,18.5068,18.4838,18.4838,187455.4526
2005-01-03 11:50:00,48.35,48.38,48.32,48.33,154430.98123069614,18.4877,18.4991,18.4762,18.48,154430.9812
2005-01-03 11:55:00,48.33,48.35,48.29,48.31,237348.53884533144,18.48,18.4877,18.4647,18.4724,237348.5388
2005-01-03 12:00:00,48.31,48.34,48.24,48.27,300308.8619624614,18.4724,18.4838,18.4456,18.4571,300308.862
2005-01-03 12:05:00,48.26,48.27,48.23,48.26,106676.17011166547,18.4532,18.4571,18.4418,18.4532,106676.1701
2005-01-03 12:10:00,48.26,48.27,48.21,48.26,96935.13898788313,18.4532,18.4571,18.4341,18.4532,96935.139
2005-01-03 12:15:00,48.26,48.26,48.02,48.02,186980.28035162747,18.4532,18.4532,18.3615,18.3615,186980.2804
2005-01-03 12:20:00,48.02,48.16,48.02,48.09,190068.8999762414,18.3615,18.415,18.3615,18.3882,190068.9
2005-01-03 12:25:00,48.09,48.18,48.08,48.14,150154.4309812307,18.3882,18.4226,18.3844,18.4074,150154.431
2005-01-03 12:30:00,48.15,48.18,48.13,48.13,127346.16298408172,18.4112,18.4226,18.4035,18.4035,127346.163
2005-01-03 12:35:00,48.16,48.19,48.13,48.18,241387.50296982657,18.415,18.4265,18.4035,18.4226,241387.503
2005-01-03 12:40:00,48.16,48.25,48.16,48.25,103349.96436208126,18.415,18.4494,18.415,18.4494,103349.9644
2005-01-03 12:45:00,48.25,48.32,48.24,48.29,232359.2302209551,18.4494,18.4762,18.4456,18.4647,232359.2302
2005-01-03 12:50:00,48.28,48.34,48.27,48.27,124019.9572344975,18.4609,18.4838,18.4571,18.4571,124019.9572
2005-01-03 12:55:00,48.26,48.28,48.24,48.25,72226.18199097173,18.4532,18.4609,18.4456,18.4494,72226.182
2005-01-03 13:00:00,48.25,48.25,48.21,48.23,80779.28248990259,18.4494,18.4494,18.4341,18.4418,80779.2825
2005-01-03 13:05:00,48.23,48.23,48.14,48.18,79591.35186505108,18.4418,18.4418,18.4074,18.4226,79591.3519
2005-01-03 13:10:00,48.18,48.25,48.17,48.22,65098.59824186267,18.4226,18.4494,18.4188,18.4379,65098.5982
2005-01-03 13:15:00,48.21,48.29,48.2,48.29,83155.14373960561,18.4341,18.4647,18.4303,18.4647,83155.1437
2005-01-03 13:20:00,48.29,48.29,48.12,48.13,118555.47636018058,18.4647,18.4647,18.3997,18.4035,118555.4764
2005-01-03 13:25:00,48.11,48.14,48.05,48.08,227607.50772154907,18.3959,18.4074,18.3729,18.3844,227607.5077
2005-01-03 13:30:00,48.07,48.15,48.06,48.1,130909.95485863628,18.3806,18.4112,18.3768,18.3921,130909.9549
2005-01-03 13:35:00,48.1,48.19,48.1,48.18,81729.62698978379,18.3921,18.4265,18.3921,18.4226,81729.627
2005-01-03 13:40:00,48.18,48.28,48.16,48.25,144452.36398194346,18.4226,18.4609,18.415,18.4494,144452.364
2005-01-03 13:45:00,48.26,48.28,48.23,48.24,84818.24661439772,18.4532,18.4609,18.4418,18.4456,84818.2466
2005-01-03 13:50:00,48.25,48.31,48.24,48.28,104062.72273699216,18.4494,18.4724,18.4456,18.4609,104062.7227
2005-01-03 13:55:00,48.28,48.29,48.13,48.16,106676.17011166547,18.4609,18.4647,18.4035,18.415,106676.1701
2005-01-03 14:00:00,48.17,48.26,48.15,48.18,141363.74435732953,18.4188,18.4532,18.4112,18.4226,141363.7444
2005-01-03 14:05:00,48.18,48.23,48.15,48.23,86243.76336421953,18.4226,18.4418,18.4112,18.4418,86243.7634
2005-01-03 14:10:00,48.22,48.29,48.18,48.26,157519.60085531004,18.4379,18.4647,18.4226,18.4532,157519.6009
2005-01-03 14:15:00,48.25,48.26,48.22,48.22,58921.35899263483,18.4494,18.4532,18.4379,18.4379,58921.359
2005-01-03 14:20:00,48.22,48.26,48.21,48.24,138750.2969826562,18.4379,18.4532,18.4341,18.4456,138750.297
2005-01-03 14:25:00,48.25,48.26,48.22,48.24,78641.00736516988,18.4494,18.4532,18.4379,18.4456,78641.0074
2005-01-03 14:30:00,48.24,48.3,48.19,48.3,211451.6512235685,18.4456,18.4685,18.4265,18.4685,211451.6512
2005-01-03 14:35:00,48.3,48.3,48.21,48.22,113566.16773580424,18.4685,18.4685,18.4341,18.4379,113566.1677
2005-01-03 14:40:00,48.22,48.27,48.19,48.25,108814.4452363982,18.4379,18.4571,18.4265,18.4494,108814.4452
2005-01-03 14:45:00,48.24,48.24,48.2,48.24,95984.7944880019,18.4456,18.4456,18.4303,18.4456,95984.7945
2005-01-03 14:50:00,48.24,48.3,48.16,48.21,229508.19672131148,18.4456,18.4685,18.415,18.4341,229508.1967
2005-01-03 14:55:00,48.2,48.24,48.14,48.2,121168.92373485387,18.4303,18.4456,18.4074,18.4303,121168.9237
2005-01-03 15:00:00,48.2,48.22,48.13,48.19,149441.6726063198,18.4303,18.4379,18.4035,18.4265,149441.6726
2005-01-03 15:05:00,48.2,48.29,48.17,48.18,176051.3186029936,18.4303,18.4647,18.4188,18.4226,176051.3186
2005-01-03 15:10:00,48.19,48.3,48.19,48.27,232359.2302209551,18.4265,18.4685,18.4265,18.4571,232359.2302
2005-01-03 15:15:00,48.27,48.33,48.25,48.25,260394.3929674507,18.4571,18.48,18.4494,18.4494,260394.393
2005-01-03 15:20:00,48.25,48.29,48.21,48.21,201948.2062247565,18.4494,18.4647,18.4341,18.4341,201948.2062
2005-01-03 15:25:00,48.21,48.24,48.1,48.11,270373.0102162034,18.4341,18.4456,18.3921,18.3959,270373.0102
2005-01-03 15:30:00,48.11,48.14,48.07,48.07,340698.5032074127,18.3959,18.4074,18.3806,18.3806,340698.5032
2005-01-03 15:35:00,48.07,48.11,48.04,48.04,432644.33357091947,18.3806,18.3959,18.3691,18.3691,432644.3336
2005-01-03 15:40:00,48.04,48.16,48.02,48.15,359230.22095509624,18.3691,18.415,18.3615,18.4112,359230.221
2005-01-03 15:45:00,48.15,48.17,47.93,47.97,434069.8503207413,18.4112,18.4188,18.3271,18.3423,434069.8503
2005-01-03 15:50:00,47.97,48.06,47.91,47.98,616298.4081729627,18.3423,18.3768,18.3194,18.3462,616298.4082
2005-01-03 15:55:00,47.97,48.05,47.96,48.0,557377.0491803279,18.3423,18.3729,18.3385,18.3538,557377.0492
2005-01-04 09:30:00,48.24,48.3,48.05,48.18,526253.2668092183,18.4456,18.4685,18.3729,18.4226,526253.2668
2005-01-04 09:35:00,48.19,48.27,48.13,48.18,342599.19220717513,18.4265,18.4571,18.4035,18.4226,342599.1922
2005-01-04 09:40:00,48.17,48.2,48.13,48.18,254692.32596816347,18.4188,18.4303,18.4035,18.4226,254692.326
2005-01-04 09:45:00,48.17,48.28,48.14,48.23,466619.1494416726,18.4188,18.4609,18.4074,18.4418,466619.1494
2005-01-04 09:50:00,48.23,48.26,48.18,48.21,244713.7087194108,18.4418,18.4532,18.4226,18.4341,244713.7087
2005-01-04 09:55:00,48.21,48.27,47.86,47.92,466856.7355666429,18.4341,18.4571,18.3003,18.3232,466856.7356
2005-01-04 10:00:00,47.91,48.02,47.79,47.86,460441.9101924448,18.3194,18.3615,18.2735,18.3003,460441.9102
2005-01-04 10:05:00,47.85,48.17,47.83,48.13,454977.4293181278,18.2965,18.4188,18.2888,18.4035,454977.4293
2005-01-04 10:10:00,48.12,48.15,48.08,48.1,191256.8306010929,18.3997,18.4112,18.3844,18.3921,191256.8306
2005-01-04 10:15:00,48.1,48.2,48.08,48.1,267759.5628415301,18.3921,18.4303,18.3844,18.3921,267759.5628
2005-01-04 10:20:00,48.1,48.12,47.91,47.91,230696.12734616292,18.3921,18.3997,18.3194,18.3194,230696.1273
2005-01-04 10:25:00,47.91,47.95,47.84,47.9,336897.12520788785,18.3194,18.3347,18.2926,18.3156,336897.1252
2005-01-04 10:30:00,47.9,47.92,47.69,47.78,376574.0080779283,18.3156,18.3232,18.2353,18.2697,376574.0081
2005-01-04 10:35:00,47.78,47.94,47.78,47.91,376336.4219529579,18.2697,18.3309,18.2697,18.3194,376336.422
2005-01-04 10:40:00,47.9,47.95,47.83,47.88,181278.21335234024,18.3156,18.3347,18.2888,18.3079,181278.2134
2005-01-04 10:45:00,47.88,47.89,47.68,47.72,384889.5224518888,18.3079,18.3118,18.2315,18.2468,384889.5225
2005-01-04 10:50:00,47.72,47.8,47.69,47.69,309099.54858636257,18.2468,18.2773,18.2353,18.2353,309099.5486
2005-01-04 10:55:00,47.69,47.75,47.6,47.73,362318.8405797101,18.2353,18.2582,18.2009,18.2506,362318.8406
2005-01-04 11:00:00,47.73,47.74,47.6,47.62,218579.2349726776,18.2506,18.2544,18.2009,18.2085,218579.235
2005-01-04 11:05:00,47.61,47.74,47.6,47.7,173913.04347826086,18.2047,18.2544,18.2009,18.2391,173913.0435
2005-01-04 11:10:00,47.69,47.78,47.67,47.76,272273.6992159658,18.2353,18.2697,18.2276,18.2621,272273.6992
2005-01-04 11:15:00,47.76,47.83,47.74,47.82,236398.19434545023,18.2621,18.2888,18.2544,18.285,236398.1943
2005-01-04 11:20:00,47.81,47.81,47.73,47.75,218341.64884770729,18.2812,18.2812,18.2506,18.2582,218341.6488
2005-01-04 11:25:00,47.74,47.78,47.72,47.78,157519.60085531004,18.2544,18.2697,18.2468,18.2697,157519.6009
2005-01-04 11:30:00,47.78,47.79,47.73,47.76,98835.82798764552,18.2697,18.2735,18.2506,18.2621,98835.828
2005-01-04 11:35:00,47.74,47.81,47.74,47.79,112853.40936089332,18.2544,18.2812,18.2544,18.2735,112853.4094
2005-01-04 11:40:00,47.78,47.79,47.74,47.77,63673.08149204087,18.2697,18.2735,18.2544,18.2659,63673.0815
2005-01-04 11:45:00,47.76,47.81,47.73,47.75,68899.9762413875,18.2621,18.2812,18.2506,18.2582,68899.9762
2005-01-04 11:50:00,47.73,47.74,47.65,47.67,139463.05535756712,18.2506,18.2544,18.22,18.2276,139463.0554
2005-01-04 11:55:00,47.67,47.7,47.65,47.68,91945.83036350676,18.2276,18.2391,18.22,18.2315,91945.8304
2005-01-04 12:00:00,47.69,47.7,47.6,47.6,231171.2995961036,18.2353,18.2391,18.2009,18.2009,231171.2996
2005-01-04 12:05:00,47.61,47.7,47.59,47.65,251841.29246851985,18.2047,18.2391,18.197,18.22,251841.2925
2005-01-04 12:10:00,47.65,47.7,47.51,47.52,422190.5440722262,18.22,18.2391,18.1665,18.1703,422190.5441
2005-01-04 12:15:00,47.52,47.61,47.46,47.56,573770.4918032787,18.1703,18.2047,18.1473,18.1856,573770.4918
2005-01-04 12:20:00,47.55,47.55,47.38,47.46,483725.3504395344,18.1818,18.1818,18.1168,18.1473,483725.3504
2005-01-04 12:25:00,47.46,47.47,47.25,47.39,520551.1998099311,18.1473,18.1512,18.067,18.1206,520551.1998
2005-01-04 12:30:00,47.38,47.45,47.31,47.42,271085.76859111426,18.1168,18.1435,18.09,18.132,271085.7686
2005-01-04 12:35:00,47.41,47.41,47.37,47.38,157757.18698028036,18.1282,18.1282,18.1129,18.1168,157757.187
2005-01-04 12:40:00,47.38,47.39,47.29,47.37,254929.91209313367,18.1168,18.1206,18.0823,18.1129,254929.9121
2005-01-04 12:45:00,47.38,47.47,47.36,47.44,263483.0125920646,18.1168,18.1512,18.1091,18.1397,263483.0126
2005-01-04 12:50:00,47.44,47.49,47.42,47.44,354953.6707056308,18.1397,18.1588,18.132,18.1397,354953.6707
2005-01-04 12:55:00,47.43,47.48,47.38,47.38,92896.17486338798,18.1359,18.155,18.1168,18.1168,92896.1749
2005-01-04 13:00:00,47.39,47.47,47.38,47.44,75077.21549061534,18.1206,18.1512,18.1168,18.1397,75077.2155
2005-01-04 13:05:00,47.43,47.45,47.39,47.44,100498.93086243764,18.1359,18.1435,18.1206,18.1397,100498.9309
2005-01-04 13:10:00,47.44,47.47,47.44,47.47,76740.31836540747,18.1397,18.1512,18.1397,18.1512,76740.3184
2005-01-04 13:15:00,47.47,47.47,47.4,47.42,86243.76336421953,18.1512,18.1512,18.1244,18.132,86243.7634
2005-01-04 13:20:00,47.41,47.43,47.36,47.37,123782.3711095272,18.1282,18.1359,18.1091,18.1129,123782.3711
2005-01-04 13:25:00,47.37,47.39,47.35,47.39,231646.4718460442,18.1129,18.1206,18.1053,18.1206,231646.4718
2005-01-04 13:30:00,47.39,47.41,47.38,47.38,74364.45711570444,18.1206,18.1282,18.1168,18.1168,74364.4571
2005-01-04 13:35:00,47.38,47.39,47.34,47.35,85768.59111427893,18.1168,18.1206,18.1015,18.1053,85768.5911
2005-01-04 13:40:00,47.35,47.4,47.34,47.4,158469.94535519127,18.1053,18.1244,18.1015,18.1244,158469.9454
2005-01-04 13:45:00,47.39,47.44,47.38,47.43,131860.29935851746,18.1206,18.1397,18.1168,18.1359,131860.2994
2005-01-04 13:50:00,47.42,47.44,47.37,47.38,63435.495367070565,18.132,18.1397,18.1129,18.1168,63435.4954
2005-01-04 13:55:00,47.36,47.37,47.22,47.24,301021.6203373723,18.1091,18.1129,18.0556,18.0632,301021.6203
2005-01-04 14:00:00,47.25,47.25,46.92,47.0,965074.8396293656,18.067,18.067,17.9409,17.9714,965074.8396
2005-01-04 14:05:00,46.99,47.0,46.6,46.72,1037301.0216203374,17.9676,17.9714,17.8185,17.8644,1037301.0216
2005-01-04 14:10:00,46.71,46.78,46.65,46.76,700403.8964124495,17.8606,17.8873,17.8376,17.8797,700403.8964
2005-01-04 14:15:00,46.78,46.83,46.73,46.78,395105.7258256118,17.8873,17.9064,17.8682,17.8873,395105.7258
2005-01-04 14:20:00,46.78,46.82,46.6,46.63,486101.2116892374,17.8873,17.9026,17.8185,17.83,486101.2117
2005-01-04 14:25:00,46.64,46.75,46.58,46.74,536944.642432882,17.8338,17.8759,17.8109,17.872,536944.6424
2005-01-04 14:30:00,46.75,46.82,46.74,46.8,297695.4145877881,17.8759,17.9026,17.872,17.895,297695.4146
2005-01-04 14:35:00,46.78,46.8,46.64,46.73,369921.5965787598,17.8873,17.895,17.8338,17.8682,369921.5966
2005-01-04 14:40:00,46.72,46.79,46.64,46.64,311950.5820860062,17.8644,17.8912,17.8338,17.8338,311950.5821
2005-01-04 14:45:00,46.64,46.67,46.51,46.6,545260.1568068425,17.8338,17.8453,17.7841,17.8185,545260.1568
2005-01-04 14:50:00,46.59,46.67,46.57,46.64,390829.1755761464,17.8147,17.8453,17.807,17.8338,390829.1756
2005-01-04 14:55:00,46.64,46.71,46.59,46.69,343311.950582086,17.8338,17.8606,17.8147,17.8529,343311.9506
2005-01-04 15:00:00,46.7,46.8,46.66,46.75,430506.0584461868,17.8567,17.895,17.8414,17.8759,430506.0584
2005-01-04 15:05:00,46.74,46.88,46.74,46.8,511285.3409360893,17.872,17.9256,17.872,17.895,511285.3409
2005-01-04 15:10:00,46.8,46.83,46.73,46.77,442860.5369446424,17.895,17.9064,17.8682,17.8835,442860.5369
2005-01-04 15:15:00,46.78,46.88,46.74,46.75,338797.81420765026,17.8873,17.9256,17.872,17.8759,338797.8142
2005-01-04 15:20:00,46.75,46.77,46.67,46.72,414587.7880731765,17.8759,17.8835,17.8453,17.8644,414587.7881
2005-01-04 15:25:00,46.72,46.82,46.69,46.81,234022.3330957472,17.8644,17.9026,17.8529,17.8988,234022.3331
2005-01-04 15:30:00,46.81,46.9,46.74,46.88,286766.4528391542,17.8988,17.9332,17.872,17.9256,286766.4528
2005-01-04 15:35:00,46.89,46.99,46.89,46.94,378237.1109527204,17.9294,17.9676,17.9294,17.9485,378237.111
2005-01-04 15:40:00,46.94,47.08,46.93,47.08,305773.3428367783,17.9485,18.002,17.9447,18.002,305773.3428
2005-01-04 15:45:00,47.08,47.13,46.91,46.97,532668.0921834165,18.002,18.0212,17.937,17.96,532668.0922
2005-01-04 15:50:00,46.96,47.05,46.96,47.0,461867.4269422666,17.9562,17.9906,17.9562,17.9714,461867.4269
2005-01-04 15:55:00,46.99,47.04,46.84,46.85,866476.5977666904,17.9676,17.9867,17.9103,17.9141,866476.5978
2005-01-05 09:30:00,46.73,47.03,46.72,46.9,700879.0686623901,17.8682,17.9829,17.8644,17.9332,700879.0687
2005-01-05 09:35:00,46.91,47.0,46.79,47.0,526728.4390591589,17.937,17.9714,17.8912,17.9714,526728.4391
2005-01-05 09:40:00,46.99,47.14,46.96,47.13,444998.8120693752,17.9676,18.025,17.9562,18.0212,444998.8121
2005-01-05 09:45:00,47.14,47.42,47.13,47.42,699691.1380375386,18.025,18.132,18.0212,18.132,699691.138
2005-01-05 09:50:00,47.41,47.6,47.41,47.54,603706.3435495368,18.1282,18.2009,18.1282,18.1779,603706.3435
2005-01-05 09:55:00,47.53,47.53,47.21,47.29,436920.8838203849,18.1741,18.1741,18.0517,18.0823,436920.8838
2005-01-05 10:00:00,47.29,47.41,46.99,47.14,705393.2050368258,18.0823,18.1282,17.9676,18.025,705393.205
2005-01-05 10:05:00,47.12,47.32,47.12,47.23,399382.2760750773,18.0173,18.0938,18.0173,18.0594,399382.2761
2005-01-05 10:10:00,47.23,47.27,47.15,47.2,216203.3737229746,18.0594,18.0747,18.0288,18.0479,216203.3737
2005-01-05 10:15:00,47.21,47.25,47.1,47.22,257543.35946780708,18.0517,18.067,18.0097,18.0556,257543.3595
2005-01-05 10:20:00,47.2,47.22,46.96,46.98,319790.92421002616,18.0479,18.0556,17.9562,17.9638,319790.9242
2005-01-05 10:25:00,46.98,47.05,46.85,46.91,355428.8429555714,17.9638,17.9906,17.9141,17.937,355428.843
2005-01-05 10:30:00,46.91,47.07,46.79,47.03,401995.72344975057,17.937,17.9982,17.8912,17.9829,401995.7234
2005-01-05 10:35:00,47.04,47.04,46.69,46.83,545260.1568068425,17.9867,17.9867,17.8529,17.9064,545260.1568
2005-01-05 10:40:00,46.83,46.98,46.83,46.83,453789.4986932763,17.9064,17.9638,17.9064,17.9064,453789.4987
2005-01-05 10:45:00,46.84,46.95,46.76,46.86,274411.9743406985,17.9103,17.9523,17.8797,17.9179,274411.9743
2005-01-05 10:50:00,46.86,46.96,46.83,46.91,214065.09859824184,17.9179,17.9562,17.9064,17.937,214065.0986
2005-01-05 10:55:00,46.91,46.93,46.75,46.87,256117.84271798527,17.937,17.9447,17.8759,17.9217,256117.8427
2005-01-05 11:00:00,46.89,47.17,46.89,47.17,448087.4316939891,17.9294,18.0365,17.9294,18.0365,448087.4317
2005-01-05 11:05:00,47.17,47.22,47.13,47.15,252554.0508434308,18.0365,18.0556,18.0212,18.0288,252554.0508
2005-01-05 11:10:00,47.15,47.18,47.1,47.14,142551.67498218105,18.0288,18.0403,18.0097,18.025,142551.675
2005-01-05 11:15:00,47.15,47.17,47.06,47.11,120693.75148491329,18.0288,18.0365,17.9944,18.0135,120693.7515
2005-01-05 11:20:00,47.1,47.12,46.85,46.88,227607.50772154907,18.0097,18.0173,17.9141,17.9256,227607.5077
2005-01-05 11:25:00,46.87,46.97,46.83,46.87,232121.6440959848,17.9217,17.96,17.9064,17.9217,232121.6441
2005-01-05 11:30:00,46.87,47.01,46.86,46.98,215728.201473034,17.9217,17.9753,17.9179,17.9638,215728.2015
2005-01-05 11:35:00,46.98,47.04,46.91,46.96,141838.91660727013,17.9638,17.9867,17.937,17.9562,141838.9166
2005-01-05 11:40:00,46.96,47.1,46.95,47.1,193157.5196008553,17.9562,18.0097,17.9523,18.0097,193157.5196
2005-01-05 11:45:00,47.11,47.18,47.05,47.12,217153.7182228558,18.0135,18.0403,17.9906,18.0173,217153.7182
2005-01-05 11:50:00,47.13,47.14,47.05,47.06,107626.51461154668,18.0212,18.025,17.9906,17.9944,107626.5146
2005-01-05 11:55:00,47.07,47.08,47.0,47.03,133760.9883582799,17.9982,18.002,17.9714,17.9829,133760.9884
2005-01-05 12:00:00,47.04,47.07,46.98,46.99,119980.99311000238,17.9867,17.9982,17.9638,17.9676,119980.9931
2005-01-05 12:05:00,47.01,47.03,46.89,46.91,309337.13471133285,17.9753,17.9829,17.9294,17.937,309337.1347
2005-01-05 12:10:00,46.91,46.97,46.87,46.97,138987.88310762652,17.937,17.96,17.9217,17.96,138987.8831
2005-01-05 12:15:00,46.97,47.01,46.93,46.96,50843.430743644574,17.96,17.9753,17.9447,17.9562,50843.4307
2005-01-05 12:20:00,46.96,47.03,46.91,46.97,168686.14872891424,17.9562,17.9829,17.937,17.96,168686.1487
2005-01-05 12:25:00,46.99,47.01,46.9,46.96,47042.05274411974,17.9676,17.9753,17.9332,17.9562,47042.0527
2005-01-05 12:30:00,46.95,46.95,46.77,46.79,190306.4861012117,17.9523,17.9523,17.8835,17.8912,190306.4861
2005-01-05 12:35:00,46.8,46.8,46.51,46.57,610121.1689237349,17.895,17.895,17.7841,17.807,610121.1689
2005-01-05 12:40:00,46.58,46.62,46.48,46.58,334996.43620812544,17.8109,17.8261,17.7726,17.8109,334996.4362
2005-01-05 12:45:00,46.57,46.71,46.56,46.69,401282.96507483965,17.807,17.8606,17.8032,17.8529,401282.9651
2005-01-05 12:50:00,46.69,46.84,46.68,46.84,224994.0603468757,17.8529,17.9103,17.8491,17.9103,224994.0603
2005-01-05 12:55:00,46.84,46.85,46.78,46.8,207412.68709907343,17.9103,17.9141,17.8873,17.895,207412.6871
2005-01-05 13:00:00,46.82,46.93,46.8,46.91,161320.9788548349,17.9026,17.9447,17.895,17.937,161320.9789
2005-01-05 13:05:00,46.92,47.01,46.9,46.93,322879.54383464006,17.9409,17.9753,17.9332,17.9447,322879.5438
2005-01-05 13:10:00,46.92,46.94,46.88,46.91,132097.88548348777,17.9409,17.9485,17.9256,17.937,132097.8855
2005-01-05 13:15:00,46.92,46.97,46.89,46.93,109764.7897362794,17.9409,17.96,17.9294,17.9447,109764.7897
2005-01-05 13:20:00,46.93,47.09,46.93,47.05,278213.3523402233,17.9447,18.0059,17.9447,17.9906,278213.3523
2005-01-05 13:25:00,47.06,47.09,46.99,47.09,203373.7229745783,17.9944,18.0059,17.9676,18.0059,203373.723
2005-01-05 13:30:00,47.09,47.18,47.08,47.13,369684.0104537895,18.0059,18.0403,18.002,18.0212,369684.0105
2005-01-05 13:35:00,47.12,47.17,47.07,47.08,178189.59372772631,18.0173,18.0365,17.9982,18.002,178189.5937
2005-01-05 13:40:00,47.09,47.16,47.04,47.14,173675.45735329058,18.0059,18.0326,17.9867,18.025,173675.4574
2005-01-05 13:45:00,47.14,47.14,47.07,47.1,76977.90449037777,18.025,18.025,17.9982,18.0097,76977.9045
2005-01-05 13:50:00,47.09,47.22,47.09,47.19,235210.2637205987,18.0059,18.0556,18.0059,18.0441,235210.2637
2005-01-05 13:55:00,47.19,47.19,47.11,47.11,132573.05773342837,18.0441,18.0441,18.0135,18.0135,132573.0577
2005-01-05 14:00:00,47.11,47.13,47.09,47.12,114991.68448562604,18.0135,18.0212,18.0059,18.0173,114991.6845
2005-01-05 14:05:00,47.11,47.2,47.11,47.2,142314.08885721074,18.0135,18.0479,18.0135,18.0479,142314.0889
2005-01-05 14:10:00,47.2,47.22,47.01,47.01,288429.5557139463,18.0479,18.0556,17.9753,17.9753,288429.5557
2005-01-05 14:15:00,47.01,47.01,46.79,46.87,523402.2333095747,17.9753,17.9753,17.8912,17.9217,523402.2333
2005-01-05 14:20:00,46.87,46.9,46.77,46.84,328581.6108339273,17.9217,17.9332,17.8835,17.9103,328581.6108
2005-01-05 14:25:00,46.84,46.91,46.84,46.88,202423.3784746971,17.9103,17.937,17.9103,17.9256,202423.3785
2005-01-05 14:30:00,46.88,46.96,46.83,46.93,263720.5987170349,17.9256,17.9562,17.9064,17.9447,263720.5987
2005-01-05 14:35:00,46.93,46.95,46.89,46.94,164172.0123544785,17.9447,17.9523,17.9294,17.9485,164172.0124
2005-01-05 14:40:00,46.93,46.96,46.88,46.9,178902.3521026372,17.9447,17.9562,17.9256,17.9332,178902.3521
2005-01-05 14:45:00,46.89,46.96,46.84,46.94,281777.14421477786,17.9294,17.9562,17.9103,17.9485,281777.1442
2005-01-05 14:50:00,46.96,46.98,46.92,46.96,91708.24423853648,17.9562,17.9638,17.9409,17.9562,91708.2442
2005-01-05 14:55:00,46.96,47.01,46.83,46.86,250653.3618436684,17.9562,17.9753,17.9064,17.9179,250653.3618
2005-01-05 15:00:00,46.86,46.96,46.85,46.94,217391.30434782608,17.9179,17.9562,17.9141,17.9485,217391.3043
2005-01-05 15:05:00,46.94,47.07,46.94,47.06,206937.51484913283,17.9485,17.9982,17.9485,17.9944,206937.5148
2005-01-05 15:10:00,47.06,47.2,47.06,47.16,338322.6419577097,17.9944,18.0479,17.9944,18.0326,338322.642
2005-01-05 15:15:00,47.16,47.2,47.11,47.14,217153.7182228558,18.0326,18.0479,18.0135,18.025,217153.7182
2005-01-05 15:20:00,47.13,47.14,47.01,47.04,217866.47659776668,18.0212,18.025,17.9753,17.9867,217866.4766
2005-01-05 15:25:00,47.05,47.05,46.91,46.93,349964.3620812545,17.9906,17.9906,17.937,17.9447,349964.3621
2005-01-05 15:30:00,46.93,46.93,46.76,46.77,380612.9722024234,17.9447,17.9447,17.8797,17.8835,380612.9722
2005-01-05 15:35:00,46.77,46.81,46.68,46.69,397244.0009503445,17.8835,17.8988,17.8491,17.8529,397244.001
2005-01-05 15:40:00,46.69,46.76,46.61,46.69,376336.4219529579,17.8529,17.8797,17.8223,17.8529,376336.422
2005-01-05 15:45:00,46.69,46.85,46.68,46.71,438346.4005702067,17.8529,17.9141,17.8491,17.8606,438346.4006
2005-01-05 15:50:00,46.71,46.79,46.68,46.77,246614.3977191732,17.8606,17.8912,17.8491,17.8835,246614.3977
2005-01-05 15:55:00,46.75,46.77,46.65,46.68,376098.8358279877,17.8759,17.8835,17.8376,17.8491,376098.8358
2005-01-06 09:30:00,47.0,47.12,46.78,46.96,488001.9006889998,17.9714,18.0173,17.8873,17.9562,488001.9007
2005-01-06 09:35:00,46.94,47.05,46.74,46.75,379900.21382751246,17.9485,17.9906,17.872,17.8759,379900.2138
2005-01-06 09:40:00,46.73,46.92,46.73,46.78,361130.90995485865,17.8682,17.9409,17.8682,17.8873,361130.91
2005-01-06 09:45:00,46.79,46.84,46.66,46.77,465906.3910667617,17.8912,17.9103,17.8414,17.8835,465906.3911
2005-01-06 09:50:00,46.78,46.78,46.52,46.53,483012.5920646234,17.8873,17.8873,17.7879,17.7917,483012.5921
2005-01-06 09:55:00,46.53,46.61,46.37,46.61,703967.688287004,17.7917,17.8223,17.7306,17.8223,703967.6883
2005-01-06 10:00:00,46.59,46.61,46.41,46.46,535994.2979330007,17.8147,17.8223,17.7458,17.765,535994.2979
2005-01-06 10:05:00,46.46,46.5,46.11,46.17,1205511.998099311,17.765,17.7803,17.6311,17.6541,1205511.9981
2005-01-06 10:10:00,46.17,46.29,46.09,46.23,727963.8869090045,17.6541,17.7,17.6235,17.677,727963.8869
2005-01-06 10:15:00,46.23,46.3,45.88,45.88,1137324.7802328344,17.677,17.7038,17.5432,17.5432,1137324.7802
2005-01-06 10:20:00,45.87,45.93,45.62,45.88,1591114.2789261108,17.5394,17.5623,17.4438,17.5432,1591114.2789
2005-01-06 10:25:00,45.88,45.97,45.67,45.79,772867.6645283916,17.5432,17.5776,17.4629,17.5088,772867.6645
2005-01-06 10:30:00,45.71,45.83,45.46,45.53,875742.4566405322,17.4782,17.5241,17.3826,17.4094,875742.4566
2005-01-06 10:35:00,45.54,45.6,45.47,45.55,779044.9037776194,17.4132,17.4361,17.3864,17.417,779044.9038
2005-01-06 10:40:00,45.55,45.88,45.17,45.2,1702779.7576621526,17.417,17.5432,17.2717,17.2832,1702779.7577
2005-01-06 10:45:00,45.18,45.33,44.99,45.15,1385839.86695177,17.2755,17.3329,17.2029,17.2641,1385839.867
2005-01-06 10:50:00,45.15,45.15,44.91,45.07,1511760.51318603,17.2641,17.2641,17.1723,17.2335,1511760.5132
2005-01-06 10:55:00,45.07,45.25,45.03,45.2,825849.3703967688,17.2335,17.3023,17.2182,17.2832,825849.3704
2005-01-06 11:00:00,45.2,45.2,44.95,45.01,975291.0430030888,17.2832,17.2832,17.1876,17.2105,975291.043
2005-01-06 11:05:00,45.02,45.15,44.83,45.12,1546210.5013067238,17.2144,17.2641,17.1417,17.2526,1546210.5013
2005-01-06 11:10:00,45.12,45.21,45.05,45.14,1223568.543597054,17.2526,17.287,17.2258,17.2602,1223568.5436
2005-01-06 11:15:00,45.14,45.36,45.08,45.3,1003563.7918745546,17.2602,17.3444,17.2373,17.3214,1003563.7919
2005-01-06 11:20:00,45.31,45.38,45.24,45.36,756711.808030411,17.3252,17.352,17.2985,17.3444,756711.808
2005-01-06 11:25:00,45.36,45.36,45.15,45.3,588500.8315514374,17.3444,17.3444,17.2641,17.3214,588500.8316
2005-01-06 11:30:00,45.3,45.54,45.29,45.46,909479.686386315,17.3214,17.4132,17.3176,17.3826,909479.6864
2005-01-06 11:35:00,45.46,45.56,45.35,45.4,710620.0997861725,17.3826,17.4208,17.3405,17.3597,710620.0998
2005-01-06 11:40:00,45.4,45.4,45.23,45.26,565930.1496792587,17.3597,17.3597,17.2947,17.3061,565930.1497
2005-01-06 11:45:00,45.25,45.31,45.15,45.23,539082.9175576146,17.3023,17.3252,17.2641,17.2947,539082.9176
2005-01-06 11:50:00,45.22,45.22,44.99,45.04,587075.3148016155,17.2908,17.2908,17.2029,17.222,587075.3148
2005-01-06 11:55:00,45.03,45.34,44.76,44.87,1019957.2344975054,17.2182,17.3367,17.1149,17.157,1019957.2345
2005-01-06 12:00:00,44.86,45.01,44.82,45.01,630078.4034212402,17.1532,17.2105,17.1379,17.2105,630078.4034
2005-01-06 12:05:00,45.0,45.01,44.63,44.63,618436.6832976955,17.2067,17.2105,17.0652,17.0652,618436.6833
2005-01-06 12:10:00,44.63,44.66,44.47,44.64,1128296.507483963,17.0652,17.0767,17.004,17.0691,1128296.5075
2005-01-06 12:15:00,44.65,44.8,44.63,44.72,657163.2216678546,17.0729,17.1302,17.0652,17.0996,657163.2217
2005-01-06 12:20:00,44.72,44.84,44.69,44.75,491803.2786885246,17.0996,17.1455,17.0882,17.1111,491803.2787
2005-01-06 12:25:00,44.75,44.8,44.61,44.69,338797.81420765026,17.1111,17.1302,17.0576,17.0882,338797.8142
2005-01-06 12:30:00,44.69,44.74,44.53,44.54,313613.6849607983,17.0882,17.1073,17.027,17.0308,313613.685
2005-01-06 12:35:00,44.53,44.72,44.53,44.64,415538.1325730577,17.027,17.0996,17.027,17.0691,415538.1326
2005-01-06 12:40:00,44.65,44.86,44.63,44.82,436445.7115704443,17.0729,17.1532,17.0652,17.1379,436445.7116
2005-01-06 12:45:00,44.82,44.91,44.74,44.89,431931.57519600855,17.1379,17.1723,17.1073,17.1646,431931.5752
2005-01-06 12:50:00,44.91,44.96,44.87,44.92,485626.0394392968,17.1723,17.1914,17.157,17.1761,485626.0394
2005-01-06 12:55:00,44.92,44.93,44.71,44.73,414350.20194820623,17.1761,17.1799,17.0958,17.1035,414350.2019
2005-01-06 13:00:00,44.74,44.81,44.7,44.74,363269.18507959135,17.1073,17.1341,17.092,17.1073,363269.1851
2005-01-06 13:05:00,44.74,44.77,44.43,44.52,710620.0997861725,17.1073,17.1188,16.9888,17.0232,710620.0998
2005-01-06 13:10:00,44.53,44.63,44.52,44.55,394630.5535756712,17.027,17.0652,17.0232,17.0346,394630.5536
2005-01-06 13:15:00,44.56,44.69,44.56,44.6,322166.78545972914,17.0385,17.0882,17.0385,17.0538,322166.7855
2005-01-06 13:20:00,44.6,44.86,44.6,44.85,493703.967688287,17.0538,17.1532,17.0538,17.1494,493703.9677
2005-01-06 13:25:00,44.84,44.87,44.57,44.63,648610.1211689238,17.1455,17.157,17.0423,17.0652,648610.1212
2005-01-06 13:30:00,44.63,44.72,44.57,44.68,353528.153955809,17.0652,17.0996,17.0423,17.0843,353528.154
2005-01-06 13:35:00,44.68,44.78,44.64,44.64,379187.4554526016,17.0843,17.1226,17.0691,17.0691,379187.4555
2005-01-06 13:40:00,44.64,44.78,44.64,44.75,218579.2349726776,17.0691,17.1226,17.0691,17.1111,218579.235
2005-01-06 13:45:00,44.75,44.88,44.71,44.86,569256.355428843,17.1111,17.1608,17.0958,17.1532,569256.3554
2005-01-06 13:50:00,44.86,45.01,44.86,44.96,594915.6569256355,17.1532,17.2105,17.1532,17.1914,594915.6569
2005-01-06 13:55:00,44.96,45.08,44.92,44.99,657400.8077928249,17.1914,17.2373,17.1761,17.2029,657400.8078
2005-01-06 14:00:00,44.99,44.99,44.78,44.8,390829.1755761464,17.2029,17.2029,17.1226,17.1302,390829.1756
2005-01-06 14:05:00,44.8,44.85,44.77,44.77,314564.0294606795,17.1302,17.1494,17.1188,17.1188,314564.0295
2005-01-06 14:10:00,44.77,44.78,44.65,44.75,449750.5345687812,17.1188,17.1226,17.0729,17.1111,449750.5346
2005-01-06 14:15:00,44.76,44.81,44.68,44.75,248039.914468995,17.1149,17.1341,17.0843,17.1111,248039.9145
2005-01-06 14:20:00,44.77,44.87,44.68,44.7,299358.5174625802,17.1188,17.157,17.0843,17.092,299358.5175
2005-01-06 14:25:00,44.7,44.82,44.7,44.82,189118.5554763602,17.092,17.1379,17.092,17.1379,189118.5555
2005-01-06 14:30:00,44.82,44.82,44.75,44.82,184604.4191019245,17.1379,17.1379,17.1111,17.1379,184604.4191
2005-01-06 14:35:00,44.82,44.82,44.76,44.77,220955.0962223806,17.1379,17.1379,17.1149,17.1188,220955.0962
2005-01-06 14:40:00,44.76,44.81,44.76,44.76,269660.2518412925,17.1149,17.1341,17.1149,17.1149,269660.2518
2005-01-06 14:45:00,44.77,44.86,44.76,44.81,319790.92421002616,17.1188,17.1532,17.1149,17.1341,319790.9242
2005-01-06 14:50:00,44.8,44.88,44.76,44.78,378474.6970776907,17.1302,17.1608,17.1149,17.1226,378474.6971
2005-01-06 14:55:00,44.78,44.86,44.65,44.71,505820.8600617724,17.1226,17.1532,17.0729,17.0958,505820.8601
2005-01-06 15:00:00,44.71,44.76,44.67,44.73,349014.0175813733,17.0958,17.1149,17.0805,17.1035,349014.0176
2005-01-06 15:05:00,44.72,44.8,44.7,44.78,273461.6298408173,17.0996,17.1302,17.092,17.1226,273461.6298
2005-01-06 15:10:00,44.78,44.78,44.7,44.75,271560.9408410549,17.1226,17.1226,17.092,17.1111,271560.9408
2005-01-06 15:15:00,44.74,44.74,44.56,44.57,937752.435257781,17.1073,17.1073,17.0385,17.0423,937752.4353
2005-01-06 15:20:00,44.58,44.58,44.43,44.49,944404.8467569494,17.0461,17.0461,16.9888,17.0117,944404.8468
2005-01-06 15:25:00,44.49,44.65,44.47,44.6,541458.7788073177,17.0117,17.0729,17.004,17.0538,541458.7788
2005-01-06 15:30:00,44.59,44.74,44.59,44.7,418864.338322642,17.0499,17.1073,17.0499,17.092,418864.3383
2005-01-06 15:35:00,44.7,44.72,44.6,44.65,479686.3863150392,17.092,17.0996,17.0538,17.0729,479686.3863
2005-01-06 15:40:00,44.64,44.75,44.63,44.63,386315.0392017106,17.0691,17.1111,17.0652,17.0652,386315.0392
2005-01-06 15:45:00,44.63,44.67,44.51,44.54,649085.2934188644,17.0652,17.0805,17.0193,17.0308,649085.2934
2005-01-06 15:50:00,44.54,44.64,44.52,44.63,630553.5756711808,17.0308,17.0691,17.0232,17.0652,630553.5757
2005-01-06 15:55:00,44.63,44.75,44.59,44.74,1410073.651698741,17.0652,17.1111,17.0499,17.1073,1410073.6517
2005-01-07 09:30:00,45.06,45.31,45.0,45.28,1744119.7434069852,17.2296,17.3252,17.2067,17.3138,1744119.7434
2005-01-07 09:35:00,45.27,45.3,44.88,45.04,1447374.6733190785,17.3099,17.3214,17.1608,17.222,1447374.6733
2005-01-07 09:40:00,45.05,45.11,44.99,45.02,593965.3124257544,17.2258,17.2488,17.2029,17.2144,593965.3124
2005-01-07 09:45:00,45.02,45.07,44.84,44.86,614872.8914231409,17.2144,17.2335,17.1455,17.1532,614872.8914
2005-01-07 09:50:00,44.88,45.02,44.86,45.0,822523.1646471847,17.1608,17.2144,17.1532,17.2067,822523.1646
2005-01-07 09:55:00,45.0,45.2,44.91,45.19,859824.186267522,17.2067,17.2832,17.1723,17.2794,859824.1863
2005-01-07 10:00:00,45.19,45.58,45.18,45.43,1631028.7479211215,17.2794,17.4285,17.2755,17.3711,1631028.7479
2005-01-07 10:05:00,45.43,45.49,45.26,45.29,778332.1454027086,17.3711,17.3941,17.3061,17.3176,778332.1454
2005-01-07 10:10:00,45.31,45.48,45.23,45.3,602755.9990496555,17.3252,17.3902,17.2947,17.3214,602755.999
2005-01-07 10:15:00,45.29,45.33,45.17,45.33,829650.7483962937,17.3176,17.3329,17.2717,17.3329,829650.7484
2005-01-07 10:20:00,45.32,45.37,45.13,45.15,436445.7115704443,17.3291,17.3482,17.2564,17.2641,436445.7116
2005-01-07 10:25:00,45.15,45.15,44.96,45.07,828225.2316464719,17.2641,17.2641,17.1914,17.2335,828225.2316
2005-01-07 10:30:00,45.07,45.17,45.02,45.14,499168.448562604,17.2335,17.2717,17.2144,17.2602,499168.4486
2005-01-07 10:35:00,45.13,45.2,44.94,45.0,533618.4366832977,17.2564,17.2832,17.1838,17.2067,533618.4367
2005-01-07 10:40:00,44.99,45.02,44.75,44.94,1125445.4739843193,17.2029,17.2144,17.1111,17.1838,1125445.474
2005-01-07 10:45:00,44.95,44.96,44.83,44.96,382513.6612021858,17.1876,17.1914,17.1417,17.1914,382513.6612
2005-01-07 10:50:00,44.96,45.13,44.92,45.08,348538.84533143265,17.1914,17.2564,17.1761,17.2373,348538.8453
2005-01-07 10:55:00,45.08,45.11,44.93,44.96,288429.5557139463,17.2373,17.2488,17.1799,17.1914,288429.5557
2005-01-07 11:00:00,44.96,45.16,44.96,45.14,476835.3528153956,17.1914,17.2679,17.1914,17.2602,476835.3528
2005-01-07 11:05:00,45.13,45.23,45.02,45.03,434782.60869565216,17.2564,17.2947,17.2144,17.2182,434782.6087
2005-01-07 11:10:00,45.02,45.09,44.9,45.02,470895.69969113806,17.2144,17.2411,17.1685,17.2144,470895.6997
2005-01-07 11:15:00,45.02,45.02,44.88,44.9,252554.0508434308,17.2144,17.2144,17.1608,17.1685,252554.0508
2005-01-07 11:20:00,44.9,45.07,44.85,45.04,523877.40555951535,17.1685,17.2335,17.1494,17.222,523877.4056
2005-01-07 11:25:00,45.05,45.14,44.99,45.02,789736.279401283,17.2258,17.2602,17.2029,17.2144,789736.2794
2005-01-07 11:30:00,45.02,45.14,44.98,45.05,526728.4390591589,17.2144,17.2602,17.1991,17.2258,526728.4391
2005-01-07 11:35:00,45.05,45.07,44.94,44.94,259681.6345925398,17.2258,17.2335,17.1838,17.1838,259681.6346
2005-01-07 11:40:00,44.95,44.99,44.89,44.95,283677.83321454027,17.1876,17.2029,17.1646,17.1876,283677.8332
2005-01-07 11:45:00,44.99,45.14,44.96,45.05,322641.9577096698,17.2029,17.2602,17.1914,17.2258,322641.9577
2005-01-07 11:50:00,45.04,45.07,45.01,45.05,197196.48372535044,17.222,17.2335,17.2105,17.2258,197196.4837
2005-01-07 11:55:00,45.05,45.1,44.95,45.09,272748.8714659064,17.2258,17.2449,17.1876,17.2411,272748.8715
2005-01-07 12:00:00,45.09,45.11,45.0,45.02,176288.9047279639,17.2411,17.2488,17.2067,17.2144,176288.9047
2005-01-07 12:05:00,45.02,45.07,45.01,45.04,168686.14872891424,17.2144,17.2335,17.2105,17.222,168686.1487
2005-01-07 12:10:00,45.04,45.07,45.01,45.05,102637.20598717035,17.222,17.2335,17.2105,17.2258,102637.206
2005-01-07 12:15:00,45.06,45.13,45.05,45.06,432169.1613209789,17.2296,17.2564,17.2258,17.2296,432169.1613
2005-01-07 12:20:00,45.07,45.39,45.04,45.34,540033.2620574959,17.2335,17.3558,17.222,17.3367,540033.2621
2005-01-07 12:25:00,45.34,45.54,45.32,45.53,684248.039914469,17.3367,17.4132,17.3291,17.4094,684248.0399
2005-01-07 12:30:00,45.52,45.6,45.29,45.5,686623.901164172,17.4055,17.4361,17.3176,17.3979,686623.9012
2005-01-07 12:35:00,45.5,45.71,45.43,45.47,632691.8507959135,17.3979,17.4782,17.3711,17.3864,632691.8508
2005-01-07 12:40:00,45.47,45.49,45.38,45.41,336659.5390829176,17.3864,17.3941,17.352,17.3635,336659.5391
2005-01-07 12:45:00,45.4,45.42,45.31,45.41,215253.02922309336,17.3597,17.3673,17.3252,17.3635,215253.0292
2005-01-07 12:50:00,45.42,45.43,45.33,45.36,156569.25635542884,17.3673,17.3711,17.3329,17.3444,156569.2564
2005-01-07 12:55:00,45.36,45.47,45.34,45.47,123782.3711095272,17.3444,17.3864,17.3367,17.3864,123782.3711
2005-01-07 13:00:00,45.47,45.5,45.44,45.47,190068.8999762414,17.3864,17.3979,17.3749,17.3864,190068.9
2005-01-07 13:05:00,45.47,45.47,45.35,45.35,144452.36398194346,17.3864,17.3864,17.3405,17.3405,144452.364
2005-01-07 13:10:00,45.35,45.37,45.26,45.34,248039.914468995,17.3405,17.3482,17.3061,17.3367,248039.9145
2005-01-07 13:15:00,45.33,45.37,45.3,45.34,114991.68448562604,17.3329,17.3482,17.3214,17.3367,114991.6845
2005-01-07 13:20:00,45.32,45.35,45.28,45.3,89094.79686386316,17.3291,17.3405,17.3138,17.3214,89094.7969
2005-01-07 13:25:00,45.3,45.31,45.22,45.29,187693.0387265384,17.3214,17.3252,17.2908,17.3176,187693.0387
2005-01-07 13:30:00,45.28,45.44,45.24,45.42,197434.06985032075,17.3138,17.3749,17.2985,17.3673,197434.0699
2005-01-07 13:35:00,45.42,45.42,45.31,45.31,119743.40698503208,17.3673,17.3673,17.3252,17.3252,119743.407
2005-01-07 13:40:00,45.31,45.39,45.3,45.34,99786.17248752672,17.3252,17.3558,17.3214,17.3367,99786.1725
2005-01-07 13:45:00,45.36,45.45,45.33,45.44,170349.25160370636,17.3444,17.3788,17.3329,17.3749,170349.2516
2005-01-07 13:50:00,45.44,45.44,45.34,45.39,147065.8113566168,17.3749,17.3749,17.3367,17.3558,147065.8114
2005-01-07 13:55:00,45.39,45.45,45.39,45.43,102162.03373722977,17.3558,17.3788,17.3558,17.3711,102162.0337
2005-01-07 14:00:00,45.43,45.46,45.41,45.43,202185.7923497268,17.3711,17.3826,17.3635,17.3711,202185.7923
2005-01-07 14:05:00,45.44,45.56,45.43,45.49,326918.5079591352,17.3749,17.4208,17.3711,17.3941,326918.508
2005-01-07 14:10:00,45.5,45.5,45.34,45.42,298645.7590876693,17.3979,17.3979,17.3367,17.3673,298645.7591
2005-01-07 14:15:00,45.42,45.44,45.35,45.37,156806.84248039915,17.3673,17.3749,17.3405,17.3482,156806.8425
2005-01-07 14:20:00,45.37,45.39,45.31,45.31,145640.29460679495,17.3482,17.3558,17.3252,17.3252,145640.2946
2005-01-07 14:25:00,45.31,45.4,45.31,45.38,126395.81848420051,17.3252,17.3597,17.3252,17.352,126395.8185
2005-01-07 14:30:00,45.39,45.43,45.27,45.27,161320.9788548349,17.3558,17.3711,17.3099,17.3099,161320.9789
2005-01-07 14:35:00,45.27,45.31,45.14,45.24,398194.3454502257,17.3099,17.3252,17.2602,17.2985,398194.3455
2005-01-07 14:40:00,45.24,45.27,45.13,45.16,205987.1703492516,17.2985,17.3099,17.2564,17.2679,205987.1703
2005-01-07 14:45:00,45.17,45.2,45.04,45.1,304110.23996198626,17.2717,17.2832,17.222,17.2449,304110.24
2005-01-07 14:50:00,45.1,45.18,45.05,45.15,182466.1439771917,17.2449,17.2755,17.2258,17.2641,182466.144
2005-01-07 14:55:00,45.16,45.21,45.13,45.16,224043.7158469945,17.2679,17.287,17.2564,17.2679,224043.7158
2005-01-07 15:00:00,45.15,45.2,45.02,45.06,458778.8073176527,17.2641,17.2832,17.2144,17.2296,458778.8073
2005-01-07 15:05:00,45.05,45.09,45.03,45.03,271560.9408410549,17.2258,17.2411,17.2182,17.2182,271560.9408
2005-01-07 15:10:00,45.04,45.1,44.99,45.02,418151.5799477311,17.222,17.2449,17.2029,17.2144,418151.5799
2005-01-07 15:15:00,45.02,45.11,44.95,45.04,411736.7545735329,17.2144,17.2488,17.1876,17.222,411736.7546
2005-01-07 15:20:00,45.05,45.12,45.03,45.05,164884.77072938942,17.2258,17.2526,17.2182,17.2258,164884.7707
2005-01-07 15:25:00,45.05,45.1,45.01,45.04,235685.4359705393,17.2258,17.2449,17.2105,17.222,235685.436
2005-01-07 15:30:00,45.04,45.16,45.04,45.15,239011.6417201236,17.222,17.2679,17.222,17.2641,239011.6417
2005-01-07 15:35:00,45.16,45.17,45.07,45.1,211451.6512235685,17.2679,17.2717,17.2335,17.2449,211451.6512
2005-01-07 15:40:00,45.1,45.13,45.01,45.02,339985.7448325018,17.2449,17.2564,17.2105,17.2144,339985.7448
2005-01-07 15:45:00,45.02,45.04,44.87,44.95,664290.8054169636,17.2144,17.222,17.157,17.1876,664290.8054
2005-01-07 15:50:00,44.95,44.96,44.86,44.87,337372.2974578285,17.1876,17.1914,17.1532,17.157,337372.2975
2005-01-07 15:55:00,44.86,44.91,44.79,44.83,723924.9227845094,17.1532,17.1723,17.1264,17.1417,723924.9228
2005-01-10 09:30:00,45.16,45.17,44.9,45.03,918745.5452601569,17.2679,17.2717,17.1685,17.2182,918745.5453
2005-01-10 09:35:00,45.03,45.14,44.66,44.75,1048705.1556189118,17.2182,17.2602,17.0767,17.1111,1048705.1556
2005-01-10 09:40:00,44.75,44.79,44.57,44.77,714896.6500356379,17.1111,17.1264,17.0423,17.1188,714896.65
2005-01-10 09:45:00,44.77,44.84,44.58,44.64,519363.2691850796,17.1188,17.1455,17.0461,17.0691,519363.2692
2005-01-10 09:50:00,44.64,45.04,44.64,44.99,618199.0971727251,17.0691,17.222,17.0691,17.2029,618199.0972
2005-01-10 09:55:00,44.99,45.21,44.99,45.07,804704.205274412,17.2029,17.287,17.2029,17.2335,804704.2053
2005-01-10 10:00:00,45.07,45.13,44.97,45.03,501781.8959372773,17.2335,17.2564,17.1952,17.2182,501781.8959
2005-01-10 10:05:00,45.03,45.09,44.95,44.96,475172.2499406035,17.2182,17.2411,17.1876,17.1914,475172.2499
2005-01-10 10:10:00,44.96,44.99,44.87,44.87,301734.3787122832,17.1914,17.2029,17.157,17.157,301734.3787
2005-01-10 10:15:00,44.87,45.25,44.87,45.23,885721.0738892849,17.157,17.3023,17.157,17.2947,885721.0739
2005-01-10 10:20:00,45.21,45.33,45.15,45.28,599667.3794250416,17.287,17.3329,17.2641,17.3138,599667.3794
2005-01-10 10:25:00,45.28,45.45,45.27,45.38,502732.2404371585,17.3138,17.3788,17.3099,17.352,502732.2404
2005-01-10 10:30:00,45.39,45.5,45.31,45.46,505345.6878118318,17.3558,17.3979,17.3252,17.3826,505345.6878
2005-01-10 10:35:00,45.47,45.52,45.34,45.52,387027.7975766215,17.3864,17.4055,17.3367,17.4055,387027.7976
2005-01-10 10:40:00,45.51,45.56,45.39,45.47,497030.1734378712,17.4017,17.4208,17.3558,17.3864,497030.1734
2005-01-10 10:45:00,45.48,45.52,45.26,45.28,351389.87883107626,17.3902,17.4055,17.3061,17.3138,351389.8788
2005-01-10 10:50:00,45.28,45.34,45.22,45.3,454502.2570681872,17.3138,17.3367,17.2908,17.3214,454502.2571
2005-01-10 10:55:00,45.3,45.4,45.27,45.33,336897.12520788785,17.3214,17.3597,17.3099,17.3329,336897.1252
2005-01-10 11:00:00,45.31,45.34,45.26,45.33,111190.3064861012,17.3252,17.3367,17.3061,17.3329,111190.3065
2005-01-10 11:05:00,45.33,45.45,45.32,45.4,210501.30672368733,17.3329,17.3788,17.3291,17.3597,210501.3067
2005-01-10 11:10:00,45.4,45.42,45.29,45.34,206937.51484913283,17.3597,17.3673,17.3176,17.3367,206937.5148
2005-01-10 11:15:00,45.34,45.35,45.28,45.29,142789.26110715134,17.3367,17.3405,17.3138,17.3176,142789.2611
2005-01-10 11:20:00,45.28,45.29,45.11,45.12,322404.3715846995,17.3138,17.3176,17.2488,17.2526,322404.3716
2005-01-10 11:25:00,45.13,45.14,45.03,45.13,440722.2618199097,17.2564,17.2602,17.2182,17.2564,440722.2618
2005-01-10 11:30:00,45.13,45.14,44.99,45.04,277263.0078403421,17.2564,17.2602,17.2029,17.222,277263.0078
2005-01-10 11:35:00,45.03,45.1,44.95,45.02,241387.50296982657,17.2182,17.2449,17.1876,17.2144,241387.503
2005-01-10 11:40:00,45.02,45.1,44.97,45.03,173675.45735329058,17.2144,17.2449,17.1952,17.2182,173675.4574
2005-01-10 11:45:00,45.04,45.08,45.03,45.07,97410.31123782371,17.222,17.2373,17.2182,17.2335,97410.3112
2005-01-10 11:50:00,45.07,45.25,45.07,45.22,243288.19196958892,17.2335,17.3023,17.2335,17.2908,243288.192
2005-01-10 11:55:00,45.21,45.28,45.17,45.18,131622.71323354717,17.287,17.3138,17.2717,17.2755,131622.7132
2005-01-10 12:00:00,45.19,45.33,45.18,45.31,203611.30909954853,17.2794,17.3329,17.2755,17.3252,203611.3091
2005-01-10 12:05:00,45.31,45.36,45.29,45.34,310525.0653361844,17.3252,17.3444,17.3176,17.3367,310525.0653
2005-01-10 12:10:00,45.34,45.39,45.27,45.38,239011.6417201236,17.3367,17.3558,17.3099,17.352,239011.6417
2005-01-10 12:15:00,45.39,45.39,45.31,45.35,283915.4193395105,17.3558,17.3558,17.3252,17.3405,283915.4193
2005-01-10 12:20:00,45.35,45.42,45.34,45.42,112378.23711095272,17.3405,17.3673,17.3367,17.3673,112378.2371
2005-01-10 12:25:00,45.42,45.44,45.36,45.43,232596.8163459254,17.3673,17.3749,17.3444,17.3711,232596.8163
2005-01-10 12:30:00,45.43,45.46,45.41,45.45,130197.19648372536,17.3711,17.3826,17.3635,17.3788,130197.1965
2005-01-10 12:35:00,45.45,45.56,45.44,45.52,333570.91945830366,17.3788,17.4208,17.3749,17.4055,333570.9195
2005-01-10 12:40:00,45.52,45.52,45.39,45.39,215965.78759800427,17.4055,17.4055,17.3558,17.3558,215965.7876
2005-01-10 12:45:00,45.39,45.43,45.31,45.41,222855.78522214305,17.3558,17.3711,17.3252,17.3635,222855.7852
2005-01-10 12:50:00,45.4,45.51,45.39,45.44,149441.6726063198,17.3597,17.4017,17.3558,17.3749,149441.6726
2005-01-10 12:55:00,45.45,45.53,45.45,45.5,144214.77785697317,17.3788,17.4094,17.3788,17.3979,144214.7779
2005-01-10 13:00:00,45.5,45.5,45.4,45.44,118793.06248515088,17.3979,17.3979,17.3597,17.3749,118793.0625
2005-01-10 13:05:00,45.44,45.48,45.42,45.43,51556.18911855548,17.3749,17.3902,17.3673,17.3711,51556.1891
2005-01-10 13:10:00,45.43,45.5,45.39,45.5,110002.3758612497,17.3711,17.3979,17.3558,17.3979,110002.3759
2005-01-10 13:15:00,45.5,45.67,45.5,45.6,322641.9577096698,17.3979,17.4629,17.3979,17.4361,322641.9577
2005-01-10 13:20:00,45.6,45.65,45.51,45.63,146353.05298170587,17.4361,17.4552,17.4017,17.4476,146353.053
2005-01-10 13:25:00,45.63,45.7,45.59,45.59,198384.414350202,17.4476,17.4744,17.4323,17.4323,198384.4144
2005-01-10 13:30:00,45.59,45.69,45.59,45.69,115704.44286053696,17.4323,17.4705,17.4323,17.4705,115704.4429
2005-01-10 13:35:00,45.69,45.69,45.6,45.63,168210.97647897364,17.4705,17.4705,17.4361,17.4476,168210.9765
2005-01-10 13:40:00,45.63,45.7,45.43,45.64,142314.08885721074,17.4476,17.4744,17.3711,17.4514,142314.0889
2005-01-10 13:45:00,45.66,45.67,45.59,45.67,118317.89023521026,17.4591,17.4629,17.4323,17.4629,118317.8902
2005-01-10 13:50:00,45.67,45.69,45.63,45.63,136374.4357329532,17.4629,17.4705,17.4476,17.4476,136374.4357
2005-01-10 13:55:00,45.64,45.68,45.6,45.6,140650.98598241864,17.4514,17.4667,17.4361,17.4361,140650.986
2005-01-10 14:00:00,45.6,45.61,45.52,45.53,143026.84723212165,17.4361,17.44,17.4055,17.4094,143026.8472
2005-01-10 14:05:00,45.52,45.59,45.49,45.55,253979.5675932525,17.4055,17.4323,17.3941,17.417,253979.5676
2005-01-10 14:10:00,45.53,45.55,45.42,45.54,216203.3737229746,17.4094,17.417,17.3673,17.4132,216203.3737
2005-01-10 14:15:00,45.54,45.55,45.43,45.53,137562.3663578047,17.4132,17.417,17.3711,17.4094,137562.3664
2005-01-10 14:20:00,45.54,45.67,45.53,45.59,169161.32097885484,17.4132,17.4629,17.4094,17.4323,169161.321
2005-01-10 14:25:00,45.6,45.62,45.54,45.54,115942.02898550723,17.4361,17.4438,17.4132,17.4132,115942.029
2005-01-10 14:30:00,45.54,45.55,45.47,45.5,144927.53623188406,17.4132,17.417,17.3864,17.3979,144927.5362
2005-01-10 14:35:00,45.52,45.52,45.39,45.44,135661.6773580423,17.4055,17.4055,17.3558,17.3749,135661.6774
2005-01-10 14:40:00,45.43,45.52,45.34,45.34,238536.46947018296,17.3711,17.4055,17.3367,17.3367,238536.4695
2005-01-10 14:45:00,45.34,45.34,45.23,45.26,423616.060822048,17.3367,17.3367,17.2947,17.3061,423616.0608
2005-01-10 14:50:00,45.26,45.32,45.24,45.28,230458.5412211927,17.3061,17.3291,17.2985,17.3138,230458.5412
2005-01-10 14:55:00,45.29,45.34,45.27,45.32,202898.5507246377,17.3176,17.3367,17.3099,17.3291,202898.5507
2005-01-10 15:00:00,45.32,45.4,45.3,45.31,168448.56260394392,17.3291,17.3597,17.3214,17.3252,168448.5626
2005-01-10 15:05:00,45.31,45.34,45.22,45.31,281539.5580898076,17.3252,17.3367,17.2908,17.3252,281539.5581
2005-01-10 15:10:00,45.28,45.32,45.23,45.3,201235.4478498456,17.3138,17.3291,17.2947,17.3214,201235.4478
2005-01-10 15:15:00,45.3,45.3,45.11,45.12,376336.4219529579,17.3214,17.3214,17.2488,17.2526,376336.422
2005-01-10 15:20:00,45.12,45.15,44.9,44.96,628177.7144214778,17.2526,17.2641,17.1685,17.1914,628177.7144
2005-01-10 15:25:00,44.96,45.06,44.95,44.98,305535.75671180803,17.1914,17.2296,17.1876,17.1991,305535.7567
2005-01-10 15:30:00,44.98,44.99,44.85,44.94,488477.0729389404,17.1991,17.2029,17.1494,17.1838,488477.0729
2005-01-10 15:35:00,44.94,45.05,44.93,45.03,395818.4842005227,17.1838,17.2258,17.1799,17.2182,395818.4842
2005-01-10 15:40:00,45.02,45.15,45.02,45.1,372059.8717034925,17.2144,17.2641,17.2144,17.2449,372059.8717
2005-01-10 15:45:00,45.11,45.15,45.05,45.05,386077.4530767403,17.2488,17.2641,17.2258,17.2258,386077.4531
2005-01-10 15:50:00,45.05,45.19,45.04,45.18,409836.0655737705,17.2258,17.2794,17.222,17.2755,409836.0656
2005-01-10 15:55:00,45.17,45.23,45.1,45.11,619624.613922547,17.2717,17.2947,17.2449,17.2488,619624.6139
2005-01-11 09:30:00,44.93,44.97,44.7,44.96,864338.3226419578,17.1799,17.1952,17.092,17.1914,864338.3226
2005-01-11 09:35:00,44.97,45.22,44.89,45.22,579947.7310525066,17.1952,17.2908,17.1646,17.2908,579947.7311
2005-01-11 09:40:00,45.22,45.23,44.91,44.91,539795.6759325255,17.2908,17.2947,17.1723,17.1723,539795.6759
2005-01-11 09:45:00,44.92,45.06,44.86,45.06,392254.6923259682,17.1761,17.2296,17.1532,17.2296,392254.6923
2005-01-11 09:50:00,45.07,45.23,44.96,45.22,606794.9631741507,17.2335,17.2947,17.1914,17.2908,606794.9632
2005-01-11 09:55:00,45.22,45.23,45.06,45.12,467569.4939415538,17.2908,17.2947,17.2296,17.2526,467569.4939
2005-01-11 10:00:00,45.11,45.12,44.95,45.01,481349.4891898313,17.2488,17.2526,17.1876,17.2105,481349.4892
2005-01-11 10:05:00,45.0,45.16,44.94,45.01,461629.8408172963,17.2067,17.2679,17.1838,17.2105,461629.8408
2005-01-11 10:10:00,45.01,45.04,44.85,44.95,319790.92421002616,17.2105,17.222,17.1494,17.1876,319790.9242
2005-01-11 10:15:00,44.94,44.97,44.79,44.88,318127.82133523404,17.1838,17.1952,17.1264,17.1608,318127.8213
2005-01-11 10:20:00,44.9,44.99,44.86,44.88,229270.6105963412,17.1685,17.2029,17.1532,17.1608,229270.6106
2005-01-11 10:25:00,44.88,44.97,44.81,44.82,271560.9408410549,17.1608,17.1952,17.1341,17.1379,271560.9408
2005-01-11 10:30:00,44.83,44.83,44.69,44.78,474221.9054407223,17.1417,17.1417,17.0882,17.1226,474221.9054
2005-01-11 10:35:00,44.77,44.77,44.57,44.73,592302.2095509622,17.1188,17.1188,17.0423,17.1035,592302.2096
2005-01-11 10:40:00,44.73,44.76,44.62,44.75,272748.8714659064,17.1035,17.1149,17.0614,17.1111,272748.8715
2005-01-11 10:45:00,44.75,44.88,44.68,44.74,323829.88833452127,17.1111,17.1608,17.0843,17.1073,323829.8883
2005-01-11 10:50:00,44.75,44.88,44.72,44.83,263483.0125920646,17.1111,17.1608,17.0996,17.1417,263483.0126
2005-01-11 10:55:00,44.83,44.88,44.78,44.86,254692.32596816347,17.1417,17.1608,17.1226,17.1532,254692.326
2005-01-11 11:00:00,44.86,44.93,44.78,44.8,297220.2423378475,17.1532,17.1799,17.1226,17.1302,297220.2423
2005-01-11 11:05:00,44.8,44.89,44.8,44.86,266334.04609170824,17.1302,17.1646,17.1302,17.1532,266334.0461
2005-01-11 11:10:00,44.85,44.85,44.72,44.78,183178.90235210265,17.1494,17.1494,17.0996,17.1226,183178.9024
2005-01-11 11:15:00,44.78,44.83,44.68,44.68,229983.3689712521,17.1226,17.1417,17.0843,17.0843,229983.369
2005-01-11 11:20:00,44.68,44.7,44.6,44.68,278450.9384651936,17.0843,17.092,17.0538,17.0843,278450.9385
2005-01-11 11:25:00,44.68,44.7,44.62,44.65,154193.39510572582,17.0843,17.092,17.0614,17.0729,154193.3951
2005-01-11 11:30:00,44.65,44.66,44.56,44.64,230458.5412211927,17.0729,17.0767,17.0385,17.0691,230458.5412
2005-01-11 11:35:00,44.64,44.76,44.64,44.65,274887.14659063914,17.0691,17.1149,17.0691,17.0729,274887.1466
2005-01-11 11:40:00,44.66,44.72,44.61,44.7,140888.57210738893,17.0767,17.0996,17.0576,17.092,140888.5721
2005-01-11 11:45:00,44.7,44.71,44.6,44.62,91470.65811356615,17.092,17.0958,17.0538,17.0614,91470.6581
2005-01-11 11:50:00,44.61,44.66,44.51,44.55,335946.78070800664,17.0576,17.0767,17.0193,17.0346,335946.7807
2005-01-11 11:55:00,44.56,44.69,44.5,44.69,284865.76383939176,17.0385,17.0882,17.0155,17.0882,284865.7638
2005-01-11 12:00:00,44.7,44.7,44.56,44.59,195058.2086006177,17.092,17.092,17.0385,17.0499,195058.2086
2005-01-11 12:05:00,44.59,44.61,44.51,44.53,205274.4119743407,17.0499,17.0576,17.0193,17.027,205274.412
2005-01-11 12:10:00,44.53,44.57,44.43,44.54,324780.2328344025,17.027,17.0423,16.9888,17.0308,324780.2328
2005-01-11 12:15:00,44.54,44.54,44.38,44.38,411499.1684485626,17.0308,17.0308,16.9696,16.9696,411499.1684
2005-01-11 12:20:00,44.38,44.38,44.24,44.28,575196.0085531005,16.9696,16.9696,16.9161,16.9314,575196.0086
2005-01-11 12:25:00,44.28,44.38,44.27,44.28,258018.53171774768,16.9314,16.9696,16.9276,16.9314,258018.5317
2005-01-11 12:30:00,44.29,44.38,44.24,44.34,401758.1373247802,16.9352,16.9696,16.9161,16.9543,401758.1373
2005-01-11 12:35:00,44.33,44.35,44.03,44.16,803516.2746495605,16.9505,16.9582,16.8358,16.8855,803516.2746
2005-01-11 12:40:00,44.16,44.18,44.0,44.03,456402.9460679496,16.8855,16.8932,16.8243,16.8358,456402.9461
2005-01-11 12:45:00,44.03,44.11,44.02,44.08,501306.7236873367,16.8358,16.8664,16.832,16.8549,501306.7237
2005-01-11 12:50:00,44.09,44.17,44.06,44.11,350914.7065811357,16.8587,16.8893,16.8473,16.8664,350914.7066
2005-01-11 12:55:00,44.1,44.1,43.9,43.91,322166.78545972914,16.8626,16.8626,16.7861,16.7899,322166.7855
2005-01-11 13:00:00,43.9,43.94,43.78,43.93,548111.1903064861,16.7861,16.8014,16.7402,16.7976,548111.1903
2005-01-11 13:05:00,43.93,44.04,43.92,43.99,250890.94796863865,16.7976,16.8396,16.7937,16.8205,250890.948
2005-01-11 13:10:00,43.99,44.05,43.97,44.02,277263.0078403421,16.8205,16.8435,16.8129,16.832,277263.0078
2005-01-11 13:15:00,44.01,44.06,43.96,44.06,256830.6010928962,16.8282,16.8473,16.809,16.8473,256830.6011
2005-01-11 13:20:00,44.06,44.26,44.04,44.19,609883.5827987646,16.8473,16.9238,16.8396,16.897,609883.5828
2005-01-11 13:25:00,44.19,44.24,44.15,44.19,230220.9550962224,16.897,16.9161,16.8817,16.897,230220.9551
2005-01-11 13:30:00,44.2,44.33,44.19,44.25,199572.34497505345,16.9008,16.9505,16.897,16.9199,199572.345
2005-01-11 13:35:00,44.26,44.32,44.18,44.18,210263.72059871705,16.9238,16.9467,16.8932,16.8932,210263.7206
2005-01-11 13:40:00,44.19,44.2,44.1,44.17,209075.78997386555,16.897,16.9008,16.8626,16.8893,209075.79
2005-01-11 13:45:00,44.16,44.26,44.13,44.26,159895.46210501308,16.8855,16.9238,16.874,16.9238,159895.4621
2005-01-11 13:50:00,44.25,44.54,44.23,44.54,505345.6878118318,16.9199,17.0308,16.9123,17.0308,505345.6878
2005-01-11 13:55:00,44.52,44.57,44.37,44.38,472558.8025659302,17.0232,17.0423,16.9658,16.9696,472558.8026
2005-01-11 14:00:00,44.39,44.47,44.37,44.43,216916.13209788548,16.9735,17.004,16.9658,16.9888,216916.1321
2005-01-11 14:05:00,44.42,44.56,44.36,44.53,390829.1755761464,16.9849,17.0385,16.962,17.027,390829.1756
2005-01-11 14:10:00,44.53,44.55,44.43,44.46,339510.5725825612,17.027,17.0346,16.9888,17.0002,339510.5726
2005-01-11 14:15:00,44.45,44.48,44.36,44.4,223330.9574720836,16.9964,17.0079,16.962,16.9773,223330.9575
2005-01-11 14:20:00,44.41,44.43,44.24,44.32,248752.67284390592,16.9811,16.9888,16.9161,16.9467,248752.6728
2005-01-11 14:25:00,44.32,44.36,44.26,44.26,178664.76597766692,16.9467,16.962,16.9238,16.9238,178664.766
2005-01-11 14:30:00,44.26,44.3,44.19,44.19,306961.27346162987,16.9238,16.939,16.897,16.897,306961.2735
2005-01-11 14:35:00,44.19,44.26,44.19,44.25,218104.062722737,16.897,16.9238,16.897,16.9199,218104.0627
2005-01-11 14:40:00,44.25,44.26,44.11,44.17,281777.14421477786,16.9199,16.9238,16.8664,16.8893,281777.1442
2005-01-11 14:45:00,44.18,44.28,44.18,44.25,230696.12734616292,16.8932,16.9314,16.8932,16.9199,230696.1273
2005-01-11 14:50:00,44.25,44.31,44.14,44.17,275124.7327156094,16.9199,16.9429,16.8779,16.8893,275124.7327
2005-01-11 14:55:00,44.17,44.19,44.05,44.14,289617.48633879784,16.8893,16.897,16.8435,16.8779,289617.4863
2005-01-11 15:00:00,44.15,44.16,44.06,44.14,229983.3689712521,16.8817,16.8855,16.8473,16.8779,229983.369
2005-01-11 15:05:00,44.15,44.4,44.15,44.38,349726.77595628414,16.8817,16.9773,16.8817,16.9696,349726.776
2005-01-11 15:10:00,44.37,44.47,44.34,44.35,295081.9672131148,16.9658,17.004,16.9543,16.9582,295081.9672
2005-01-11 15:15:00,44.35,44.47,44.35,44.43,227607.50772154907,16.9582,17.004,16.9582,16.9888,227607.5077
2005-01-11 15:20:00,44.43,44.45,44.19,44.39,210263.72059871705,16.9888,16.9964,16.897,16.9735,210263.7206
2005-01-11 15:25:00,44.39,44.39,44.28,44.31,259206.4623425992,16.9735,16.9735,16.9314,16.9429,259206.4623
2005-01-11 15:30:00,44.3,44.3,44.13,44.14,270848.182466144,16.939,16.939,16.874,16.8779,270848.1825
2005-01-11 15:35:00,44.14,44.34,44.14,44.28,309812.3069612735,16.8779,16.9543,16.8779,16.9314,309812.307
2005-01-11 15:40:00,44.29,44.31,44.2,44.3,216678.5459729152,16.9352,16.9429,16.9008,16.939,216678.546
2005-01-11 15:45:00,44.3,44.38,44.21,44.22,470658.11356616777,16.939,16.9696,16.9046,16.9085,470658.1136
2005-01-11 15:50:00,44.22,44.22,44.05,44.17,536944.642432882,16.9085,16.9085,16.8435,16.8893,536944.6424
2005-01-11 15:55:00,44.17,44.17,44.05,44.1,597291.5181753386,16.8893,16.8893,16.8435,16.8626,597291.5182
2005-01-12 09:30:00,44.13,44.13,43.37,43.42,1635067.7120456165,16.874,16.874,16.5834,16.6026,1635067.712
2005-01-12 09:35:00,43.42,43.53,43.3,43.33,1569256.355428843,16.6026,16.6446,16.5567,16.5681,1569256.3554
2005-01-12 09:40:00,43.32,43.48,43.2,43.21,1186742.6942266573,16.5643,16.6255,16.5184,16.5223,1186742.6942
2005-01-12 09:45:00,43.21,43.32,43.1,43.1,1026134.4737467332,16.5223,16.5643,16.4802,16.4802,1026134.4737
2005-01-12 09:50:00,43.1,43.1,42.85,42.91,1660014.2551674985,16.4802,16.4802,16.3846,16.4076,1660014.2552
2005-01-12 09:55:00,42.91,43.21,42.91,43.19,1387502.969826562,16.4076,16.5223,16.4076,16.5146,1387502.9698
2005-01-12 10:00:00,43.18,43.6,43.18,43.55,1725588.0256593016,16.5108,16.6714,16.5108,16.6523,1725588.0257
2005-01-12 10:05:00,43.54,43.57,43.43,43.5,849845.5690187693,16.6484,16.6599,16.6064,16.6331,849845.569
2005-01-12 10:10:00,43.5,43.71,43.35,43.57,1260631.979092421,16.6331,16.7134,16.5758,16.6599,1260631.9791
2005-01-12 10:15:00,43.55,43.67,43.4,43.45,817771.4421477786,16.6523,16.6982,16.5949,16.614,817771.4421
2005-01-12 10:20:00,43.46,43.46,43.22,43.32,597766.6904252792,16.6179,16.6179,16.5261,16.5643,597766.6904
2005-01-12 10:25:00,43.33,43.38,43.21,43.21,804704.205274412,16.5681,16.5873,16.5223,16.5223,804704.2053
2005-01-12 10:30:00,43.21,43.65,43.18,43.65,669517.7001663103,16.5223,16.6905,16.5108,16.6905,669517.7002
2005-01-12 10:35:00,43.64,43.67,43.39,43.4,615823.2359230221,16.6867,16.6982,16.5911,16.5949,615823.2359
2005-01-12 10:40:00,43.4,43.49,43.29,43.33,770254.2171537182,16.5949,16.6293,16.5529,16.5681,770254.2172
2005-01-12 10:45:00,43.34,43.5,43.32,43.45,760513.1860299358,16.572,16.6331,16.5643,16.614,760513.186
2005-01-12 10:50:00,43.44,43.45,43.27,43.31,283677.83321454027,16.6102,16.614,16.5452,16.5605,283677.8332
2005-01-12 10:55:00,43.3,43.37,43.25,43.36,270848.182466144,16.5567,16.5834,16.5376,16.5796,270848.1825
2005-01-12 11:00:00,43.36,43.36,43.25,43.29,181515.79947731053,16.5796,16.5796,16.5376,16.5529,181515.7995
2005-01-12 11:05:00,43.29,43.54,43.26,43.5,429793.3000712759,16.5529,16.6484,16.5414,16.6331,429793.3001
2005-01-12 11:10:00,43.5,43.62,43.48,43.57,480161.5585649798,16.6331,16.679,16.6255,16.6599,480161.5586
2005-01-12 11:15:00,43.57,43.69,43.48,43.55,600617.7239249228,16.6599,16.7058,16.6255,16.6523,600617.7239
2005-01-12 11:20:00,43.56,43.58,43.45,43.56,267046.8044666192,16.6561,16.6637,16.614,16.6561,267046.8045
2005-01-12 11:25:00,43.56,43.77,43.53,43.72,678070.8006652412,16.6561,16.7364,16.6446,16.7173,678070.8007
2005-01-12 11:30:00,43.74,43.85,43.69,43.73,574008.077928249,16.7249,16.767,16.7058,16.7211,574008.0779
2005-01-12 11:35:00,43.73,43.89,43.71,43.88,408410.5488239487,16.7211,16.7823,16.7134,16.7785,408410.5488
2005-01-12 11:40:00,43.88,43.91,43.75,43.88,622000.47517225,16.7785,16.7899,16.7287,16.7785,622000.4752
2005-01-12 11:45:00,43.88,44.06,43.8,44.03,866714.1838916608,16.7785,16.8473,16.7479,16.8358,866714.1839
2005-01-12 11:50:00,44.03,44.13,43.93,43.99,583511.5229270611,16.8358,16.874,16.7976,16.8205,583511.5229
2005-01-12 11:55:00,43.99,44.01,43.88,43.98,339985.7448325018,16.8205,16.8282,16.7785,16.8167,339985.7448
2005-01-12 12:00:00,43.98,44.09,43.93,43.97,263720.5987170349,16.8167,16.8587,16.7976,16.8129,263720.5987
2005-01-12 12:05:00,43.97,44.03,43.91,43.97,236398.19434545023,16.8129,16.8358,16.7899,16.8129,236398.1943
2005-01-12 12:10:00,43.97,44.02,43.87,43.96,352577.8094559278,16.8129,16.832,16.7746,16.809,352577.8095
2005-01-12 12:15:00,43.96,44.25,43.96,44.16,673556.6642908055,16.809,16.9199,16.809,16.8855,673556.6643
2005-01-12 12:20:00,44.17,44.3,44.15,44.28,393442.62295081967,16.8893,16.939,16.8817,16.9314,393442.623
2005-01-12 12:25:00,44.28,44.41,44.27,44.35,839154.1933951058,16.9314,16.9811,16.9276,16.9582,839154.1934
2005-01-12 12:30:00,44.35,44.37,44.25,44.36,428130.1971964837,16.9582,16.9658,16.9199,16.962,428130.1972
2005-01-12 12:35:00,44.37,44.45,44.24,44.24,651936.3269185079,16.9658,16.9964,16.9161,16.9161,651936.3269
2005-01-12 12:40:00,44.23,44.24,44.15,44.19,307674.0318365408,16.9123,16.9161,16.8817,16.897,307674.0318
2005-01-12 12:45:00,44.19,44.2,43.98,43.98,470895.69969113806,16.897,16.9008,16.8167,16.8167,470895.6997
2005-01-12 12:50:00,43.99,44.11,43.99,44.1,166310.28747921123,16.8205,16.8664,16.8205,16.8626,166310.2875
2005-01-12 12:55:00,44.1,44.11,43.88,43.9,257068.18721786648,16.8626,16.8664,16.7785,16.7861,257068.1872
2005-01-12 13:00:00,43.91,44.01,43.91,43.98,150629.6032311713,16.7899,16.8282,16.7899,16.8167,150629.6032
2005-01-12 13:05:00,43.98,44.04,43.96,43.99,118555.47636018058,16.8167,16.8396,16.809,16.8205,118555.4764
2005-01-12 13:10:00,43.99,44.12,43.99,44.1,204799.2397244001,16.8205,16.8702,16.8205,16.8626,204799.2397
2005-01-12 13:15:00,44.1,44.27,44.09,44.23,341886.4338322642,16.8626,16.9276,16.8587,16.9123,341886.4338
2005-01-12 13:20:00,44.23,44.26,44.18,44.22,193395.1057258256,16.9123,16.9238,16.8932,16.9085,193395.1057
2005-01-12 13:25:00,44.23,44.25,44.05,44.05,278688.524590164,16.9123,16.9199,16.8435,16.8435,278688.5246
2005-01-12 13:30:00,44.05,44.05,43.93,43.98,379187.4554526016,16.8435,16.8435,16.7976,16.8167,379187.4555
2005-01-12 13:35:00,43.97,44.03,43.92,44.01,292706.10596341174,16.8129,16.8358,16.7937,16.8282,292706.106
2005-01-12 13:40:00,44.01,44.06,43.97,43.98,135899.2634830126,16.8282,16.8473,16.8129,16.8167,135899.2635
2005-01-12 13:45:00,43.97,43.98,43.76,43.77,450225.7068187218,16.8129,16.8167,16.7326,16.7364,450225.7068
2005-01-12 13:50:00,43.77,43.82,43.61,43.64,483962.93656450463,16.7364,16.7555,16.6752,16.6867,483962.9366
2005-01-12 13:55:00,43.64,43.72,43.59,43.69,468044.6661914944,16.6867,16.7173,16.6676,16.7058,468044.6662
2005-01-12 14:00:00,43.68,43.82,43.6,43.81,339748.15870753146,16.702,16.7555,16.6714,16.7517,339748.1587
2005-01-12 14:05:00,43.8,43.85,43.74,43.85,252078.8785934901,16.7479,16.767,16.7249,16.767,252078.8786
2005-01-12 14:10:00,43.86,43.87,43.72,43.72,267284.39059158944,16.7708,16.7746,16.7173,16.7173,267284.3906
2005-01-12 14:15:00,43.73,43.96,43.66,43.93,572107.3889284866,16.7211,16.809,16.6943,16.7976,572107.3889
2005-01-12 14:20:00,43.93,43.97,43.68,43.88,437633.64219529583,16.7976,16.8129,16.702,16.7785,437633.6422
2005-01-12 14:25:00,43.88,43.98,43.87,43.88,258968.8762176289,16.7785,16.8167,16.7746,16.7785,258968.8762
2005-01-12 14:30:00,43.88,43.95,43.83,43.88,252078.8785934901,16.7785,16.8052,16.7593,16.7785,252078.8786
2005-01-12 14:35:00,43.88,43.93,43.83,43.85,199334.7588500832,16.7785,16.7976,16.7593,16.767,199334.7589
2005-01-12 14:40:00,43.85,43.87,43.66,43.69,476835.3528153956,16.767,16.7746,16.6943,16.7058,476835.3528
2005-01-12 14:45:00,43.7,43.79,43.67,43.77,475647.4221905441,16.7096,16.744,16.6982,16.7364,475647.4222
2005-01-12 14:50:00,43.77,43.91,43.74,43.9,368020.9075789974,16.7364,16.7899,16.7249,16.7861,368020.9076
2005-01-12 14:55:00,43.9,44.01,43.83,43.95,309099.54858636257,16.7861,16.8282,16.7593,16.8052,309099.5486
2005-01-12 15:00:00,43.95,44.22,43.88,44.2,554763.6018056546,16.8052,16.9085,16.7785,16.9008,554763.6018
2005-01-12 15:05:00,44.19,44.3,44.13,44.22,728201.4730339749,16.897,16.939,16.874,16.9085,728201.473
2005-01-12 15:10:00,44.22,44.23,44.12,44.19,561416.013304823,16.9085,16.9123,16.8702,16.897,561416.0133
2005-01-12 15:15:00,44.17,44.51,44.14,44.51,1075314.8016155856,16.8893,17.0193,16.8779,17.0193,1075314.8016
2005-01-12 15:20:00,44.51,45.13,44.42,44.91,4214777.856973153,17.0193,17.2564,16.9849,17.1723,4214777.857
2005-01-12 15:25:00,44.92,45.06,43.77,44.8,2233784.746970777,17.1761,17.2296,16.7364,17.1302,2233784.747
2005-01-12 15:30:00,44.8,45.08,44.78,44.95,2061772.3924922785,17.1302,17.2373,17.1226,17.1876,2061772.3925
2005-01-12 15:35:00,44.95,45.11,44.92,45.05,1312900.926585887,17.1876,17.2488,17.1761,17.2258,1312900.9266
2005-01-12 15:40:00,45.04,45.16,44.92,45.02,1048942.7417438822,17.222,17.2679,17.1761,17.2144,1048942.7417
2005-01-12 15:45:00,45.03,45.1,44.89,44.99,912330.7198859588,17.2182,17.2449,17.1646,17.2029,912330.7199
2005-01-12 15:50:00,44.99,45.07,44.96,45.02,689712.520788786,17.2029,17.2335,17.1914,17.2144,689712.5208
2005-01-12 15:55:00,45.02,45.2,45.02,45.14,1529341.8864338323,17.2144,17.2832,17.2144,17.2602,1529341.8864
2005-01-13 09:30:00,45.26,45.31,44.72,44.75,1675694.9394155382,17.3061,17.3252,17.0996,17.1111,1675694.9394
2005-01-13 09:35:00,44.75,44.83,44.47,44.48,1555001.187930625,17.1111,17.1417,17.004,17.0079,1555001.1879
2005-01-13 09:40:00,44.48,44.83,44.48,44.78,1117129.9596103588,17.0079,17.1417,17.0079,17.1226,1117129.9596
2005-01-13 09:45:00,44.78,44.79,44.56,44.68,1058921.3589926348,17.1226,17.1264,17.0385,17.0843,1058921.359
2005-01-13 09:50:00,44.67,44.97,44.62,44.75,880731.7652649086,17.0805,17.1952,17.0614,17.1111,880731.7653
2005-01-13 09:55:00,44.76,45.03,44.4,44.97,660964.5996673794,17.1149,17.2182,16.9773,17.1952,660964.5997
2005-01-13 10:00:00,44.96,45.04,44.78,45.04,622950.8196721312,17.1914,17.222,17.1226,17.222,622950.8197
2005-01-13 10:05:00,45.03,45.07,44.79,44.81,847469.7077690663,17.2182,17.2335,17.1264,17.1341,847469.7078
2005-01-13 10:10:00,44.81,45.35,44.77,45.21,797101.4492753623,17.1341,17.3405,17.1188,17.287,797101.4493
2005-01-13 10:15:00,45.2,45.32,44.82,44.99,1164647.1846044192,17.2832,17.3291,17.1379,17.2029,1164647.1846
2005-01-13 10:20:00,44.98,45.14,44.85,44.91,686148.7289142314,17.1991,17.2602,17.1494,17.1723,686148.7289
2005-01-13 10:25:00,44.91,45.02,44.85,44.99,384651.93632691854,17.1723,17.2144,17.1494,17.2029,384651.9363
2005-01-13 10:30:00,44.99,44.99,44.76,44.88,461629.8408172963,17.2029,17.2029,17.1149,17.1608,461629.8408
2005-01-13 10:35:00,44.89,45.02,44.86,44.9,470182.9413162272,17.1646,17.2144,17.1532,17.1685,470182.9413
2005-01-13 10:40:00,44.91,44.92,44.65,44.77,413637.4435732953,17.1723,17.1761,17.0729,17.1188,413637.4436
2005-01-13 10:45:00,44.77,44.78,44.53,44.73,635780.4704205275,17.1188,17.1226,17.027,17.1035,635780.4704
2005-01-13 10:50:00,44.74,44.76,44.51,44.58,378712.28320266097,17.1073,17.1149,17.0193,17.0461,378712.2832
2005-01-13 10:55:00,44.6,44.67,44.46,44.55,448800.1900689,17.0538,17.0805,17.0002,17.0346,448800.1901
2005-01-13 11:00:00,44.56,44.59,44.46,44.54,416963.6493228796,17.0385,17.0499,17.0002,17.0308,416963.6493
2005-01-13 11:05:00,44.54,44.73,44.51,44.67,416726.0631979093,17.0308,17.1035,17.0193,17.0805,416726.0632
2005-01-13 11:10:00,44.68,44.72,44.56,44.59,196483.72535043955,17.0843,17.0996,17.0385,17.0499,196483.7254
2005-01-13 11:15:00,44.56,44.64,44.54,44.55,167973.39035400332,17.0385,17.0691,17.0308,17.0346,167973.3904
2005-01-13 11:20:00,44.54,44.59,44.51,44.55,167973.39035400332,17.0308,17.0499,17.0193,17.0346,167973.3904
2005-01-13 11:25:00,44.55,44.63,44.52,44.6,277738.18009028275,17.0346,17.0652,17.0232,17.0538,277738.1801
2005-01-13 11:30:00,44.58,44.62,44.45,44.55,311000.237586125,17.0461,17.0614,16.9964,17.0346,311000.2376
2005-01-13 11:35:00,44.56,44.69,44.47,44.52,180803.0411023996,17.0385,17.0882,17.004,17.0232,180803.0411
2005-01-13 11:40:00,44.52,44.52,44.32,44.37,623188.4057971014,17.0232,17.0232,16.9467,16.9658,623188.4058
2005-01-13 11:45:00,44.38,44.4,44.19,44.32,523639.81943454506,16.9696,16.9773,16.897,16.9467,523639.8194
2005-01-13 11:50:00,44.32,44.44,44.24,44.44,299358.5174625802,16.9467,16.9926,16.9161,16.9926,299358.5175
2005-01-13 11:55:00,44.43,44.45,44.31,44.33,129009.26585887384,16.9888,16.9964,16.9429,16.9505,129009.2659
2005-01-13 12:00:00,44.34,44.42,44.32,44.4,127346.16298408172,16.9543,16.9849,16.9467,16.9773,127346.163
2005-01-13 12:05:00,44.4,44.43,44.35,44.38,97647.897362794,16.9773,16.9888,16.9582,16.9696,97647.8974
2005-01-13 12:10:00,44.38,44.41,44.3,44.36,254929.91209313367,16.9696,16.9811,16.939,16.962,254929.9121
2005-01-13 12:15:00,44.38,44.45,44.34,44.42,204324.0674744595,16.9696,16.9964,16.9543,16.9849,204324.0675
2005-01-13 12:20:00,44.41,44.42,44.35,44.36,145640.29460679495,16.9811,16.9849,16.9582,16.962,145640.2946
2005-01-13 12:25:00,44.36,44.42,44.35,44.38,136612.0218579235,16.962,16.9849,16.9582,16.9696,136612.0219
2005-01-13 12:30:00,44.37,44.5,44.36,44.44,188168.21097647896,16.9658,17.0155,16.962,16.9926,188168.211
2005-01-13 12:35:00,44.44,44.46,44.42,44.45,95984.7944880019,16.9926,17.0002,16.9849,16.9964,95984.7945
2005-01-13 12:40:00,44.44,44.51,44.4,44.45,120931.3376098836,16.9926,17.0193,16.9773,16.9964,120931.3376
2005-01-13 12:45:00,44.46,44.47,44.4,44.4,63673.08149204087,17.0002,17.004,16.9773,16.9773,63673.0815
2005-01-13 12:50:00,44.4,44.41,44.3,44.31,139938.22760750772,16.9773,16.9811,16.939,16.9429,139938.2276
2005-01-13 12:55:00,44.31,44.4,44.3,44.38,251841.29246851985,16.9429,16.9773,16.939,16.9696,251841.2925
2005-01-13 13:00:00,44.38,44.45,44.34,44.43,158232.35923022096,16.9696,16.9964,16.9543,16.9888,158232.3592
2005-01-13 13:05:00,44.41,44.43,44.32,44.37,132097.88548348777,16.9811,16.9888,16.9467,16.9658,132097.8855
2005-01-13 13:10:00,44.36,44.36,44.26,44.27,105963.41173675456,16.962,16.962,16.9238,16.9276,105963.4117
2005-01-13 13:15:00,44.27,44.33,44.25,44.27,159895.46210501308,16.9276,16.9505,16.9199,16.9276,159895.4621
2005-01-13 13:20:00,44.27,44.27,44.09,44.18,494179.1399382276,16.9276,16.9276,16.8587,16.8932,494179.1399
2005-01-13 13:25:00,44.18,44.18,44.05,44.14,275837.49109052034,16.8932,16.8932,16.8435,16.8779,275837.4911
2005-01-13 13:30:00,44.15,44.19,44.09,44.17,193157.5196008553,16.8817,16.897,16.8587,16.8893,193157.5196
2005-01-13 13:35:00,44.17,44.25,44.15,44.19,232359.2302209551,16.8893,16.9199,16.8817,16.897,232359.2302
2005-01-13 13:40:00,44.2,44.25,44.17,44.2,190306.4861012117,16.9008,16.9199,16.8893,16.9008,190306.4861
2005-01-13 13:45:00,44.19,44.3,44.18,44.29,211689.23734853885,16.897,16.939,16.8932,16.9352,211689.2373
2005-01-13 13:50:00,44.29,44.32,44.24,44.29,313138.51271085767,16.9352,16.9467,16.9161,16.9352,313138.5127
2005-01-13 13:55:00,44.29,44.46,44.27,44.45,451651.2235685436,16.9352,17.0002,16.9276,16.9964,451651.2236
2005-01-13 14:00:00,44.47,44.58,44.46,44.51,588976.003801378,17.004,17.0461,17.0002,17.0193,588976.0038
2005-01-13 14:05:00,44.49,44.5,44.38,44.4,354953.6707056308,17.0117,17.0155,16.9696,16.9773,354953.6707
2005-01-13 14:10:00,44.39,44.48,44.39,44.42,262295.08196721313,16.9735,17.0079,16.9735,16.9849,262295.082
2005-01-13 14:15:00,44.42,44.51,44.38,44.44,225706.8187217867,16.9849,17.0193,16.9696,16.9926,225706.8187
2005-01-13 14:20:00,44.44,44.46,44.38,44.41,137324.7802328344,16.9926,17.0002,16.9696,16.9811,137324.7802
2005-01-13 14:25:00,44.4,44.46,44.35,44.41,182228.55785222145,16.9773,17.0002,16.9582,16.9811,182228.5579
2005-01-13 14:30:00,44.41,44.44,44.27,44.27,234022.3330957472,16.9811,16.9926,16.9276,16.9276,234022.3331
2005-01-13 14:35:00,44.27,44.36,44.25,44.32,355428.8429555714,16.9276,16.962,16.9199,16.9467,355428.843
2005-01-13 14:40:00,44.32,44.32,44.09,44.14,386077.4530767403,16.9467,16.9467,16.8587,16.8779,386077.4531
2005-01-13 14:45:00,44.15,44.21,44.09,44.21,203611.30909954853,16.8817,16.9046,16.8587,16.9046,203611.3091
2005-01-13 14:50:00,44.19,44.22,44.09,44.1,215490.61534806367,16.897,16.9085,16.8587,16.8626,215490.6153
2005-01-13 14:55:00,44.1,44.14,43.98,44.02,425516.7498218104,16.8626,16.8779,16.8167,16.832,425516.7498
2005-01-13 15:00:00,44.01,44.07,43.99,44.01,276075.07721549063,16.8282,16.8511,16.8205,16.8282,276075.0772
2005-01-13 15:05:00,44.01,44.03,43.87,43.98,698265.6212877168,16.8282,16.8358,16.7746,16.8167,698265.6213
2005-01-13 15:10:00,43.98,44.03,43.9,43.95,367308.1492040865,16.8167,16.8358,16.7861,16.8052,367308.1492
2005-01-13 15:15:00,43.95,44.01,43.76,43.81,547398.4319315752,16.8052,16.8282,16.7326,16.7517,547398.4319
2005-01-13 15:20:00,43.81,43.82,43.63,43.68,697552.8629128059,16.7517,16.7555,16.6829,16.702,697552.8629
2005-01-13 15:25:00,43.69,43.75,43.19,43.51,678545.9729151818,16.7058,16.7287,16.5146,16.637,678545.9729
2005-01-13 15:30:00,43.51,43.53,43.35,43.45,1286291.2805892136,16.637,16.6446,16.5758,16.614,1286291.2806
2005-01-13 15:35:00,43.44,43.6,43.42,43.47,743644.5711570445,16.6102,16.6714,16.6026,16.6217,743644.5712
2005-01-13 15:40:00,43.47,43.48,43.25,43.31,954621.0501306724,16.6217,16.6255,16.5376,16.5605,954621.0501
2005-01-13 15:45:00,43.31,43.41,43.21,43.4,1063197.9092421003,16.5605,16.5987,16.5223,16.5949,1063197.9092
2005-01-13 15:50:00,43.4,43.46,43.33,43.41,1069850.3207412688,16.5949,16.6179,16.5681,16.5987,1069850.3207
2005-01-13 15:55:00,43.42,43.57,43.4,43.42,1122832.026609646,16.6026,16.6599,16.5949,16.6026,1122832.0266
2005-01-14 09:30:00,43.77,43.77,43.45,43.56,1390116.4172012354,16.7364,16.7364,16.614,16.6561,1390116.4172
2005-01-14 09:35:00,43.55,43.9,43.55,43.85,1060584.461867427,16.6523,16.7861,16.6523,16.767,1060584.4619
2005-01-14 09:40:00,43.85,43.92,43.64,43.69,950819.6721311476,16.767,16.7937,16.6867,16.7058,950819.6721
2005-01-14 09:45:00,43.71,43.92,43.67,43.92,978379.6626277026,16.7134,16.7937,16.6982,16.7937,978379.6626
2005-01-14 09:50:00,43.91,44.06,43.81,44.0,826086.9565217391,16.7899,16.8473,16.7517,16.8243,826086.9565
2005-01-14 09:55:00,43.99,44.03,43.82,43.86,491328.106438584,16.8205,16.8358,16.7555,16.7708,491328.1064
2005-01-14 10:00:00,43.86,43.97,43.81,43.85,339272.9864575909,16.7708,16.8129,16.7517,16.767,339272.9865
2005-01-14 10:05:00,43.86,43.98,43.71,43.75,645759.0876692801,16.7708,16.8167,16.7134,16.7287,645759.0877
2005-01-14 10:10:00,43.77,43.86,43.75,43.77,524114.9916844856,16.7364,16.7708,16.7287,16.7364,524114.9917
2005-01-14 10:15:00,43.77,43.85,43.66,43.83,618674.2694226657,16.7364,16.767,16.6943,16.7593,618674.2694
2005-01-14 10:20:00,43.83,43.95,43.78,43.9,366595.3908291756,16.7593,16.8052,16.7402,16.7861,366595.3908
2005-01-14 10:25:00,43.9,44.14,43.88,44.13,585412.2119268235,16.7861,16.8779,16.7785,16.874,585412.2119
2005-01-14 10:30:00,44.14,44.19,44.08,44.19,801377.9995248278,16.8779,16.897,16.8549,16.897,801377.9995
2005-01-14 10:35:00,44.19,44.47,44.15,44.28,1096935.1389878832,16.897,17.004,16.8817,16.9314,1096935.139
2005-01-14 10:40:00,44.3,44.36,44.24,44.24,390829.1755761464,16.939,16.962,16.9161,16.9161,390829.1756
2005-01-14 10:45:00,44.24,44.38,44.23,44.24,295557.13946305536,16.9161,16.9696,16.9123,16.9161,295557.1395
2005-01-14 10:50:00,44.22,44.29,44.15,44.25,300308.8619624614,16.9085,16.9352,16.8817,16.9199,300308.862
2005-01-14 10:55:00,44.26,44.27,44.15,44.19,179615.11047754812,16.9238,16.9276,16.8817,16.897,179615.1105
2005-01-14 11:00:00,44.19,44.2,44.17,44.19,305060.58446186746,16.897,16.9008,16.8893,16.897,305060.5845
2005-01-14 11:05:00,44.19,44.26,44.18,44.2,170824.42385364696,16.897,16.9238,16.8932,16.9008,170824.4239
2005-01-14 11:10:00,44.2,44.2,44.13,44.14,153718.22285578522,16.9008,16.9008,16.874,16.8779,153718.2229
2005-01-14 11:15:00,44.15,44.19,44.08,44.1,185079.59135186503,16.8817,16.897,16.8549,16.8626,185079.5914
2005-01-14 11:20:00,44.11,44.23,44.11,44.16,181515.79947731053,16.8664,16.9123,16.8664,16.8855,181515.7995
2005-01-14 11:25:00,44.16,44.17,44.04,44.14,224518.8880969352,16.8855,16.8893,16.8396,16.8779,224518.8881
2005-01-14 11:30:00,44.14,44.17,44.09,44.16,107388.9284865764,16.8779,16.8893,16.8587,16.8855,107388.9285
2005-01-14 11:35:00,44.15,44.2,44.14,44.15,111903.06486101211,16.8817,16.9008,16.8779,16.8817,111903.0649
2005-01-14 11:40:00,44.15,44.16,43.99,44.01,223806.12972202423,16.8817,16.8855,16.8205,16.8282,223806.1297
2005-01-14 11:45:00,44.02,44.03,43.91,43.93,264433.3570919458,16.832,16.8358,16.7899,16.7976,264433.3571
2005-01-14 11:50:00,43.93,44.0,43.83,43.86,281777.14421477786,16.7976,16.8243,16.7593,16.7708,281777.1442
2005-01-14 11:55:00,43.86,43.98,43.85,43.96,218341.64884770729,16.7708,16.8167,16.767,16.809,218341.6488
2005-01-14 12:00:00,43.96,44.05,43.94,44.03,153005.46448087433,16.809,16.8435,16.8014,16.8358,153005.4645
2005-01-14 12:05:00,44.05,44.08,44.02,44.03,104062.72273699216,16.8435,16.8549,16.832,16.8358,104062.7227
2005-01-14 12:10:00,44.02,44.07,44.01,44.07,97647.897362794,16.832,16.8511,16.8282,16.8511,97647.8974
2005-01-14 12:15:00,44.07,44.18,44.05,44.18,268947.4934663816,16.8511,16.8932,16.8435,16.8932,268947.4935
2005-01-14 12:20:00,44.17,44.27,43.79,44.14,472558.8025659302,16.8893,16.9276,16.744,16.8779,472558.8026
2005-01-14 12:25:00,44.15,44.3,44.15,44.28,246614.3977191732,16.8817,16.939,16.8817,16.9314,246614.3977
2005-01-14 12:30:00,44.28,44.35,44.18,44.23,587312.9009265859,16.9314,16.9582,16.8932,16.9123,587312.9009
2005-01-14 12:35:00,44.23,44.28,44.18,44.22,254692.32596816347,16.9123,16.9314,16.8932,16.9085,254692.326
2005-01-14 12:40:00,44.23,44.25,44.12,44.19,138987.88310762652,16.9123,16.9199,16.8702,16.897,138987.8831
2005-01-14 12:45:00,44.19,44.22,44.15,44.2,84818.24661439772,16.897,16.9085,16.8817,16.9008,84818.2466
2005-01-14 12:50:00,44.2,44.22,44.16,44.16,41102.399619862204,16.9008,16.9085,16.8855,16.8855,41102.3996
2005-01-14 12:55:00,44.16,44.19,44.11,44.11,174863.38797814207,16.8855,16.897,16.8664,16.8664,174863.388
2005-01-14 13:00:00,44.12,44.16,44.08,44.15,205036.8258493704,16.8702,16.8855,16.8549,16.8817,205036.8258
2005-01-14 13:05:00,44.15,44.17,44.14,44.15,153243.05060584462,16.8817,16.8893,16.8779,16.8817,153243.0506
2005-01-14 13:10:00,44.14,44.14,44.06,44.08,103825.13661202186,16.8779,16.8779,16.8473,16.8549,103825.1366
2005-01-14 13:15:00,44.07,44.08,43.98,44.04,132335.47160845806,16.8511,16.8549,16.8167,16.8396,132335.4716
2005-01-14 13:20:00,44.03,44.1,44.03,44.06,90520.31361368496,16.8358,16.8626,16.8358,16.8473,90520.3136
2005-01-14 13:25:00,44.06,44.11,44.05,44.06,119743.40698503208,16.8473,16.8664,16.8435,16.8473,119743.407
2005-01-14 13:30:00,44.07,44.09,44.03,44.09,78403.42124019958,16.8511,16.8587,16.8358,16.8587,78403.4212
2005-01-14 13:35:00,44.07,44.1,44.03,44.04,61297.22024233785,16.8511,16.8626,16.8358,16.8396,61297.2202
2005-01-14 13:40:00,44.04,44.04,43.98,44.0,96935.13898788313,16.8396,16.8396,16.8167,16.8243,96935.139
2005-01-14 13:45:00,44.0,44.05,44.0,44.03,47517.22499406035,16.8243,16.8435,16.8243,16.8358,47517.225
2005-01-14 13:50:00,44.03,44.05,43.65,44.01,121168.92373485387,16.8358,16.8435,16.6905,16.8282,121168.9237
2005-01-14 13:55:00,43.99,44.16,43.92,44.09,149679.2587312901,16.8205,16.8855,16.7937,16.8587,149679.2587
2005-01-14 14:00:00,44.09,44.11,43.85,44.11,172487.52672843906,16.8587,16.8664,16.767,16.8664,172487.5267
2005-01-14 14:05:00,44.11,44.15,44.11,44.14,69850.3207412687,16.8664,16.8817,16.8664,16.8779,69850.3207
2005-01-14 14:10:00,44.14,44.15,43.99,44.03,128296.50748396294,16.8779,16.8817,16.8205,16.8358,128296.5075
2005-01-14 14:15:00,44.04,44.13,44.02,44.04,160133.04822998337,16.8396,16.874,16.832,16.8396,160133.0482
2005-01-14 14:20:00,44.03,44.12,44.03,44.09,130434.78260869563,16.8358,16.8702,16.8358,16.8587,130434.7826
2005-01-14 14:25:00,44.09,44.15,44.09,44.1,193870.27797576625,16.8587,16.8817,16.8587,16.8626,193870.278
2005-01-14 14:30:00,44.1,44.13,44.08,44.11,222618.1990971728,16.8626,16.874,16.8549,16.8664,222618.1991
2005-01-14 14:35:00,44.11,44.14,44.04,44.09,246851.9838441435,16.8664,16.8779,16.8396,16.8587,246851.9838
2005-01-14 14:40:00,44.07,44.12,44.06,44.11,243050.6058446187,16.8511,16.8702,16.8473,16.8664,243050.6058
2005-01-14 14:45:00,44.11,44.19,44.1,44.18,485388.45331432647,16.8664,16.897,16.8626,16.8932,485388.4533
2005-01-14 14:50:00,44.18,44.32,44.18,44.31,361368.49607982894,16.8932,16.9467,16.8932,16.9429,361368.4961
2005-01-14 14:55:00,44.31,44.32,44.24,44.3,295794.72558802564,16.9429,16.9467,16.9161,16.939,295794.7256
2005-01-14 15:00:00,44.3,44.3,44.16,44.16,252791.63696840103,16.939,16.939,16.8855,16.8855,252791.637
2005-01-14 15:05:00,44.16,44.22,44.12,44.19,212164.40959847943,16.8855,16.9085,16.8702,16.897,212164.4096
2005-01-14 15:10:00,44.2,44.28,44.19,44.27,143026.84723212165,16.9008,16.9314,16.897,16.9276,143026.8472
2005-01-14 15:15:00,44.27,44.27,44.13,44.2,230458.5412211927,16.9276,16.9276,16.874,16.9008,230458.5412
2005-01-14 15:20:00,44.21,44.22,44.18,44.21,108576.8591114279,16.9046,16.9085,16.8932,16.9046,108576.8591
2005-01-14 15:25:00,44.19,44.23,44.14,44.18,203611.30909954853,16.897,16.9123,16.8779,16.8932,203611.3091
2005-01-14 15:30:00,44.18,44.23,44.18,44.22,137324.7802328344,16.8932,16.9123,16.8932,16.9085,137324.7802
2005-01-14 15:35:00,44.22,48.45,44.22,44.26,384414.3502019482,16.9085,18.5259,16.9085,16.9238,384414.3502
2005-01-14 15:40:00,44.26,44.35,44.26,44.31,423853.6469470183,16.9238,16.9582,16.9238,16.9429,423853.6469
2005-01-14 15:45:00,44.31,44.43,44.28,44.43,538845.3314326444,16.9429,16.9888,16.9314,16.9888,538845.3314
2005-01-14 15:50:00,44.43,44.47,44.25,44.34,809931.1000237586,16.9888,17.004,16.9199,16.9543,809931.1
2005-01-14 15:55:00,44.35,44.35,44.24,44.27,569256.355428843,16.9582,16.9582,16.9161,16.9276,569256.3554
2005-01-18 09:30:00,44.42,44.51,44.19,44.25,1291993.347588501,16.9849,17.0193,16.897,16.9199,1291993.3476
2005-01-18 09:35:00,44.24,44.32,44.12,44.13,713946.3055357568,16.9161,16.9467,16.8702,16.874,713946.3055
2005-01-18 09:40:00,44.13,44.23,44.03,44.19,798289.3799002138,16.874,16.9123,16.8358,16.897,798289.3799
2005-01-18 09:45:00,44.2,44.32,44.19,44.28,559277.7381800903,16.9008,16.9467,16.897,16.9314,559277.7382
2005-01-18 09:50:00,44.28,44.48,44.27,44.32,509384.6519363269,16.9314,17.0079,16.9276,16.9467,509384.6519
2005-01-18 09:55:00,44.32,44.35,44.11,44.25,614397.7191732003,16.9467,16.9582,16.8664,16.9199,614397.7192
2005-01-18 10:00:00,44.25,44.43,44.25,44.42,435257.7809455928,16.9199,16.9888,16.9199,16.9849,435257.7809
2005-01-18 10:05:00,44.41,44.43,44.26,44.37,387027.7975766215,16.9811,16.9888,16.9238,16.9658,387027.7976
2005-01-18 10:10:00,44.36,44.65,44.35,44.57,643620.8125445474,16.962,17.0729,16.9582,17.0423,643620.8125
2005-01-18 10:15:00,44.57,44.72,44.48,44.64,534568.7811831789,17.0423,17.0996,17.0079,17.0691,534568.7812
2005-01-18 10:20:00,44.64,44.77,44.6,44.75,523164.6471846044,17.0691,17.1188,17.0538,17.1111,523164.6472
2005-01-18 10:25:00,44.74,44.8,44.66,44.73,564742.2190544072,17.1073,17.1302,17.0767,17.1035,564742.2191
2005-01-18 10:30:00,44.74,44.88,44.74,44.75,705868.3772867664,17.1073,17.1608,17.1073,17.1111,705868.3773
2005-01-18 10:35:00,44.75,44.96,44.74,44.74,765264.9085293419,17.1111,17.1914,17.1073,17.1073,765264.9085
2005-01-18 10:40:00,44.74,44.85,44.7,44.76,558327.3936802091,17.1073,17.1494,17.092,17.1149,558327.3937
2005-01-18 10:45:00,44.77,44.77,44.64,44.71,323592.302209551,17.1188,17.1188,17.0691,17.0958,323592.3022
2005-01-18 10:50:00,44.71,44.74,44.6,44.65,407460.2043240675,17.0958,17.1073,17.0538,17.0729,407460.2043
2005-01-18 10:55:00,44.65,44.65,44.54,44.64,329769.54145877884,17.0729,17.0729,17.0308,17.0691,329769.5415
2005-01-18 11:00:00,44.64,44.65,44.57,44.6,211689.23734853885,17.0691,17.0729,17.0423,17.0538,211689.2373
2005-01-18 11:05:00,44.6,44.6,44.45,44.54,296032.311712996,17.0538,17.0538,16.9964,17.0308,296032.3117
2005-01-18 11:10:00,44.54,44.62,44.53,44.62,229745.78284628177,17.0308,17.0614,17.027,17.0614,229745.7828
2005-01-18 11:15:00,44.62,44.66,44.58,44.59,216440.95984794488,17.0614,17.0767,17.0461,17.0499,216440.9598
2005-01-18 11:20:00,44.59,44.63,44.53,44.54,233309.5747208363,17.0499,17.0652,17.027,17.0308,233309.5747
2005-01-18 11:25:00,44.55,44.59,44.49,44.52,196483.72535043955,17.0346,17.0499,17.0117,17.0232,196483.7254
2005-01-18 11:30:00,44.51,44.59,44.48,44.48,200285.1033499644,17.0193,17.0499,17.0079,17.0079,200285.1033
2005-01-18 11:35:00,44.5,44.59,44.46,44.54,350201.9482062248,17.0155,17.0499,17.0002,17.0308,350201.9482
2005-01-18 11:40:00,44.54,44.62,44.48,44.49,200047.51722499405,17.0308,17.0614,17.0079,17.0117,200047.5172
2005-01-18 11:45:00,44.49,44.53,44.42,44.46,197434.06985032075,17.0117,17.027,16.9849,17.0002,197434.0699
2005-01-18 11:50:00,44.48,44.5,44.33,44.38,333333.3333333333,17.0079,17.0155,16.9505,16.9696,333333.3333
2005-01-18 11:55:00,44.38,44.52,44.35,44.48,288429.5557139463,16.9696,17.0232,16.9582,17.0079,288429.5557
2005-01-18 12:00:00,44.46,44.53,44.46,44.48,125207.88785934902,17.0002,17.027,17.0002,17.0079,125207.8879
2005-01-18 12:05:00,44.48,44.65,44.48,44.62,190544.072226182,17.0079,17.0729,17.0079,17.0614,190544.0722
2005-01-18 12:10:00,44.62,44.69,44.58,44.66,237586.12497030167,17.0614,17.0882,17.0461,17.0767,237586.125
2005-01-18 12:15:00,44.66,44.66,44.62,44.63,94559.2777381801,17.0767,17.0767,17.0614,17.0652,94559.2777
2005-01-18 12:20:00,44.64,44.7,44.62,44.66,141838.91660727013,17.0691,17.092,17.0614,17.0767,141838.9166
2005-01-18 12:25:00,44.67,44.72,44.64,44.7,202898.5507246377,17.0805,17.0996,17.0691,17.092,202898.5507
2005-01-18 12:30:00,44.7,44.7,44.55,44.57,426467.0943216916,17.092,17.092,17.0346,17.0423,426467.0943
2005-01-18 12:35:00,44.58,44.6,44.56,44.58,149679.2587312901,17.0461,17.0538,17.0385,17.0461,149679.2587
2005-01-18 12:40:00,44.59,44.63,44.57,44.59,122119.2682347351,17.0499,17.0652,17.0423,17.0499,122119.2682
2005-01-18 12:45:00,44.58,44.62,44.58,44.61,60346.87574245664,17.0461,17.0614,17.0461,17.0576,60346.8757
2005-01-18 12:50:00,44.6,44.62,44.58,44.61,72938.94036588263,17.0538,17.0614,17.0461,17.0576,72938.9404
2005-01-18 12:55:00,44.6,44.62,44.56,44.61,82442.38536469471,17.0538,17.0614,17.0385,17.0576,82442.3854
2005-01-18 13:00:00,44.62,44.66,44.61,44.65,90282.72748871466,17.0614,17.0767,17.0576,17.0729,90282.7275
2005-01-18 13:05:00,44.66,44.69,44.63,44.63,120931.3376098836,17.0767,17.0882,17.0652,17.0652,120931.3376
2005-01-18 13:10:00,44.63,44.64,44.55,44.55,133998.57448325018,17.0652,17.0691,17.0346,17.0346,133998.5745
2005-01-18 13:15:00,44.55,44.59,44.53,44.58,104537.89498693276,17.0346,17.0499,17.027,17.0461,104537.895
2005-01-18 13:20:00,44.57,44.6,44.53,44.55,149916.8448562604,17.0423,17.0538,17.027,17.0346,149916.8449
2005-01-18 13:25:00,44.56,44.56,44.51,44.55,123544.7849845569,17.0385,17.0385,17.0193,17.0346,123544.785
2005-01-18 13:30:00,44.55,44.61,44.55,44.59,119980.99311000238,17.0346,17.0576,17.0346,17.0499,119980.9931
2005-01-18 13:35:00,44.6,44.64,44.59,44.64,80066.52411499168,17.0538,17.0691,17.0499,17.0691,80066.5241
2005-01-18 13:40:00,44.64,44.71,44.61,44.63,232834.4024708957,17.0691,17.0958,17.0576,17.0652,232834.4025
2005-01-18 13:45:00,44.62,44.71,44.6,44.64,194345.4502257068,17.0614,17.0958,17.0538,17.0691,194345.4502
2005-01-18 13:50:00,44.64,44.69,44.63,44.67,129959.61035875505,17.0691,17.0882,17.0652,17.0805,129959.6104
2005-01-18 13:55:00,44.67,44.7,44.64,44.7,172012.35447849846,17.0805,17.092,17.0691,17.092,172012.3545
2005-01-18 14:00:00,44.68,44.72,44.64,44.66,126870.99073414112,17.0843,17.0996,17.0691,17.0767,126870.9907
2005-01-18 14:05:00,44.65,44.68,44.62,44.66,60822.047992397245,17.0729,17.0843,17.0614,17.0767,60822.048
2005-01-18 14:10:00,44.67,44.76,44.66,44.71,242813.0197196484,17.0805,17.1149,17.0767,17.0958,242813.0197
2005-01-18 14:15:00,44.7,44.74,44.66,44.67,201235.4478498456,17.092,17.1073,17.0767,17.0805,201235.4478
2005-01-18 14:20:00,44.67,44.72,44.67,44.69,105725.82561178428,17.0805,17.0996,17.0805,17.0882,105725.8256
2005-01-18 14:25:00,44.69,44.77,44.68,44.77,261107.1513423616,17.0882,17.1188,17.0843,17.1188,261107.1513
2005-01-18 14:30:00,44.77,44.8,44.73,44.75,339748.15870753146,17.1188,17.1302,17.1035,17.1111,339748.1587
2005-01-18 14:35:00,44.76,44.78,44.71,44.75,238061.2972202424,17.1149,17.1226,17.0958,17.1111,238061.2972
2005-01-18 14:40:00,44.75,44.77,44.63,44.67,338322.6419577097,17.1111,17.1188,17.0652,17.0805,338322.642
2005-01-18 14:45:00,44.67,44.72,44.63,44.68,325968.163459254,17.0805,17.0996,17.0652,17.0843,325968.1635
2005-01-18 14:50:00,44.68,44.69,44.65,44.68,173200.28510334998,17.0843,17.0882,17.0729,17.0843,173200.2851
2005-01-18 14:55:00,44.68,44.7,44.67,44.68,222380.6129722024,17.0843,17.092,17.0805,17.0843,222380.613
2005-01-18 15:00:00,44.68,44.69,44.52,44.55,394868.1397006415,17.0843,17.0882,17.0232,17.0346,394868.1397
2005-01-18 15:05:00,44.54,44.58,44.46,44.55,311475.4098360656,17.0308,17.0461,17.0002,17.0346,311475.4098
2005-01-18 15:10:00,44.56,44.59,44.51,44.55,178902.3521026372,17.0385,17.0499,17.0193,17.0346,178902.3521
2005-01-18 15:15:00,44.55,44.57,44.52,44.54,193870.27797576625,17.0346,17.0423,17.0232,17.0308,193870.278
2005-01-18 15:20:00,44.54,44.6,44.48,44.56,358517.4625801853,17.0308,17.0538,17.0079,17.0385,358517.4626
2005-01-18 15:25:00,44.56,44.62,44.55,44.61,266571.6322166785,17.0385,17.0614,17.0346,17.0576,266571.6322
2005-01-18 15:30:00,44.61,44.71,44.61,44.7,284865.76383939176,17.0576,17.0958,17.0576,17.092,284865.7638
2005-01-18 15:35:00,44.7,44.7,44.57,44.6,295794.72558802564,17.092,17.092,17.0423,17.0538,295794.7256
2005-01-18 15:40:00,44.6,44.72,44.58,44.69,377286.7664528392,17.0538,17.0996,17.0461,17.0882,377286.7665
2005-01-18 15:45:00,44.69,44.76,44.66,44.75,373485.3884533143,17.0882,17.1149,17.0767,17.1111,373485.3885
2005-01-18 15:50:00,44.76,44.82,44.62,44.79,644808.743169399,17.1149,17.1379,17.0614,17.1264,644808.7432
2005-01-18 15:55:00,44.8,44.83,44.74,44.77,610358.7550487051,17.1302,17.1417,17.1073,17.1188,610358.755
2005-01-19 09:30:00,45.34,45.42,44.93,44.99,1457353.290567831,17.3367,17.3673,17.1799,17.2029,1457353.2906
2005-01-19 09:35:00,44.99,45.04,44.68,44.75,952957.9472558802,17.2029,17.222,17.0843,17.1111,952957.9473
2005-01-19 09:40:00,44.75,44.89,44.74,44.79,744357.3295319553,17.1111,17.1646,17.1073,17.1264,744357.3295
2005-01-19 09:45:00,44.79,44.8,44.56,44.67,642908.0541696365,17.1264,17.1302,17.0385,17.0805,642908.0542
2005-01-19 09:50:00,44.67,44.78,44.61,44.72,537182.2285578522,17.0805,17.1226,17.0576,17.0996,537182.2286
2005-01-19 09:55:00,44.72,44.92,44.72,44.91,530529.8170586838,17.0996,17.1761,17.0996,17.1723,530529.8171
2005-01-19 10:00:00,44.91,44.96,44.79,44.79,442147.7785697315,17.1723,17.1914,17.1264,17.1264,442147.7786
2005-01-19 10:05:00,44.8,44.89,44.79,44.86,382751.2473271561,17.1302,17.1646,17.1264,17.1532,382751.2473
2005-01-19 10:10:00,44.87,44.97,44.86,44.86,435020.1948206225,17.157,17.1952,17.1532,17.1532,435020.1948
2005-01-19 10:15:00,44.86,44.91,44.76,44.77,381800.90282727487,17.1532,17.1723,17.1149,17.1188,381800.9028
2005-01-19 10:20:00,44.77,44.82,44.74,44.8,321691.6132097886,17.1188,17.1379,17.1073,17.1302,321691.6132
2005-01-19 10:25:00,44.8,44.86,44.72,44.81,316702.3045854122,17.1302,17.1532,17.0996,17.1341,316702.3046
2005-01-19 10:30:00,44.81,44.81,44.7,44.72,338560.22808268,17.1341,17.1341,17.092,17.0996,338560.2281
2005-01-19 10:35:00,44.72,44.73,44.64,44.7,297933.0007127584,17.0996,17.1035,17.0691,17.092,297933.0007
2005-01-19 10:40:00,44.7,44.78,44.67,44.71,320266.09645996673,17.092,17.1226,17.0805,17.0958,320266.0965
2005-01-19 10:45:00,44.73,44.75,44.66,44.66,222380.6129722024,17.1035,17.1111,17.0767,17.0767,222380.613
2005-01-19 10:50:00,44.67,44.69,44.54,44.64,392017.1062009979,17.0805,17.0882,17.0308,17.0691,392017.1062
2005-01-19 10:55:00,44.64,44.76,44.64,44.75,323592.302209551,17.0691,17.1149,17.0691,17.1111,323592.3022
2005-01-19 11:00:00,44.75,44.8,44.74,44.77,211926.8234735092,17.1111,17.1302,17.1073,17.1188,211926.8235
2005-01-19 11:05:00,44.78,44.82,44.74,44.8,294844.38108814444,17.1226,17.1379,17.1073,17.1302,294844.3811
2005-01-19 11:10:00,44.8,44.82,44.68,44.71,290092.6585887384,17.1302,17.1379,17.0843,17.0958,290092.6586
2005-01-19 11:15:00,44.7,44.73,44.66,44.67,137324.7802328344,17.092,17.1035,17.0767,17.0805,137324.7802
2005-01-19 11:20:00,44.67,44.8,44.62,44.77,383226.4195770967,17.0805,17.1302,17.0614,17.1188,383226.4196
2005-01-19 11:25:00,44.77,44.85,44.77,44.83,236635.7804704205,17.1188,17.1494,17.1188,17.1417,236635.7805
2005-01-19 11:30:00,44.83,44.91,44.83,44.88,211689.23734853885,17.1417,17.1723,17.1417,17.1608,211689.2373
2005-01-19 11:35:00,44.88,44.9,44.84,44.86,151817.5338560228,17.1608,17.1685,17.1455,17.1532,151817.5339
2005-01-19 11:40:00,44.84,44.88,44.8,44.85,184842.00522689475,17.1455,17.1608,17.1302,17.1494,184842.0052
2005-01-19 11:45:00,44.85,44.86,44.72,44.74,231408.8857210739,17.1494,17.1532,17.0996,17.1073,231408.8857
2005-01-19 11:50:00,44.75,44.78,44.67,44.72,259681.6345925398,17.1111,17.1226,17.0805,17.0996,259681.6346
2005-01-19 11:55:00,44.71,44.72,44.6,44.66,388215.728201473,17.0958,17.0996,17.0538,17.0767,388215.7282
2005-01-19 12:00:00,44.66,44.7,44.47,44.51,499881.2069375149,17.0767,17.092,17.004,17.0193,499881.2069
2005-01-19 12:05:00,44.51,44.51,44.37,44.43,840817.2962698978,17.0193,17.0193,16.9658,16.9888,840817.2963
2005-01-19 12:10:00,44.43,44.47,44.33,44.45,539082.9175576146,16.9888,17.004,16.9505,16.9964,539082.9176
2005-01-19 12:15:00,44.44,44.45,44.3,44.36,361368.49607982894,16.9926,16.9964,16.939,16.962,361368.4961
2005-01-19 12:20:00,44.36,44.43,44.26,44.3,461392.254692326,16.962,16.9888,16.9238,16.939,461392.2547
2005-01-19 12:25:00,44.28,44.29,44.15,44.27,681872.178664766,16.9314,16.9352,16.8817,16.9276,681872.1787
2005-01-19 12:30:00,44.27,44.32,44.24,44.27,354478.4984556902,16.9276,16.9467,16.9161,16.9276,354478.4985
2005-01-19 12:35:00,44.26,44.32,44.21,44.22,312663.3404609171,16.9238,16.9467,16.9046,16.9085,312663.3405
2005-01-19 12:40:00,44.22,44.25,44.15,44.19,403896.412449513,16.9085,16.9199,16.8817,16.897,403896.4124
2005-01-19 12:45:00,44.19,44.31,44.19,44.31,386552.62532668095,16.897,16.9429,16.897,16.9429,386552.6253
2005-01-19 12:50:00,44.3,44.32,44.22,44.24,233071.988595866,16.939,16.9467,16.9085,16.9161,233071.9886
2005-01-19 12:55:00,44.24,44.47,44.22,44.47,461629.8408172963,16.9161,17.004,16.9085,17.004,461629.8408
2005-01-19 13:00:00,44.47,44.47,44.38,44.39,391304.347826087,17.004,17.004,16.9696,16.9735,391304.3478
2005-01-19 13:05:00,44.38,44.42,44.33,44.38,255405.0843430744,16.9696,16.9849,16.9505,16.9696,255405.0843
2005-01-19 13:10:00,44.39,44.42,44.34,44.36,479923.97244000953,16.9735,16.9849,16.9543,16.962,479923.9724
2005-01-19 13:15:00,44.37,44.43,44.36,44.43,364457.1157044429,16.9658,16.9888,16.962,16.9888,364457.1157
2005-01-19 13:20:00,44.42,44.53,44.41,44.51,512710.8576859112,16.9849,17.027,16.9811,17.0193,512710.8577
2005-01-19 13:25:00,44.51,44.52,44.42,44.43,252078.8785934901,17.0193,17.0232,16.9849,16.9888,252078.8786
2005-01-19 13:30:00,44.43,44.43,44.35,44.35,304110.23996198626,16.9888,16.9888,16.9582,16.9582,304110.24
2005-01-19 13:35:00,44.36,44.43,44.33,44.42,351152.292706106,16.962,16.9888,16.9505,16.9849,351152.2927
2005-01-19 13:40:00,44.42,44.45,44.38,44.43,203373.7229745783,16.9849,16.9964,16.9696,16.9888,203373.723
2005-01-19 13:45:00,44.43,44.47,44.39,44.46,316227.13233547163,16.9888,17.004,16.9735,17.0002,316227.1323
2005-01-19 13:50:00,44.46,44.46,44.29,44.3,288191.969588976,17.0002,17.0002,16.9352,16.939,288191.9696
2005-01-19 13:55:00,44.31,44.38,44.21,44.25,339985.7448325018,16.9429,16.9696,16.9046,16.9199,339985.7448
2005-01-19 14:00:00,44.25,44.35,44.2,44.25,519363.2691850796,16.9199,16.9582,16.9008,16.9199,519363.2692
2005-01-19 14:05:00,44.25,44.25,44.07,44.14,782608.695652174,16.9199,16.9199,16.8511,16.8779,782608.6957
2005-01-19 14:10:00,44.14,44.22,44.13,44.19,454264.67094321694,16.8779,16.9085,16.874,16.897,454264.6709
2005-01-19 14:15:00,44.19,44.27,44.17,44.22,305060.58446186746,16.897,16.9276,16.8893,16.9085,305060.5845
2005-01-19 14:20:00,44.22,44.28,44.19,44.21,226181.99097172727,16.9085,16.9314,16.897,16.9046,226181.991
2005-01-19 14:25:00,44.2,44.27,44.13,44.27,450225.7068187218,16.9008,16.9276,16.874,16.9276,450225.7068
2005-01-19 14:30:00,44.27,44.33,44.19,44.22,447374.67331907817,16.9276,16.9505,16.897,16.9085,447374.6733
2005-01-19 14:35:00,44.22,44.24,44.18,44.22,346400.57020669995,16.9085,16.9161,16.8932,16.9085,346400.5702
2005-01-19 14:40:00,44.21,44.21,44.12,44.19,403421.2401995724,16.9046,16.9046,16.8702,16.897,403421.2402
2005-01-19 14:45:00,44.18,44.19,44.09,44.18,267521.9767165598,16.8932,16.897,16.8587,16.8932,267521.9767
2005-01-19 14:50:00,44.17,44.19,44.09,44.11,302447.13708719413,16.8893,16.897,16.8587,16.8664,302447.1371
2005-01-19 14:55:00,44.11,44.11,44.01,44.04,537894.9869327631,16.8664,16.8664,16.8282,16.8396,537894.9869
2005-01-19 15:00:00,44.05,44.15,44.03,44.12,489189.8313138513,16.8435,16.8817,16.8358,16.8702,489189.8313
2005-01-19 15:05:00,44.12,44.15,44.02,44.02,438821.5728201473,16.8702,16.8817,16.832,16.832,438821.5728
2005-01-19 15:10:00,44.02,44.07,43.75,43.77,1178189.5937277265,16.832,16.8511,16.7287,16.7364,1178189.5937
2005-01-19 15:15:00,43.78,43.88,43.71,43.86,924685.1983844144,16.7402,16.7785,16.7134,16.7708,924685.1984
2005-01-19 15:20:00,43.84,43.85,43.57,43.58,916844.8562603944,16.7632,16.767,16.6599,16.6637,916844.8563
2005-01-19 15:25:00,43.58,44.03,43.48,43.48,1419339.5105725825,16.6637,16.8358,16.6255,16.6255,1419339.5106
2005-01-19 15:30:00,43.48,43.57,43.31,43.56,1607507.7215490616,16.6255,16.6599,16.5605,16.6561,1607507.7215
2005-01-19 15:35:00,43.56,43.59,43.35,43.53,761938.7027797577,16.6561,16.6676,16.5758,16.6446,761938.7028
2005-01-19 15:40:00,43.52,43.53,43.43,43.51,626752.197671656,16.6408,16.6446,16.6064,16.637,626752.1977
2005-01-19 15:45:00,43.52,43.53,43.3,43.46,1307198.8595866002,16.6408,16.6446,16.5567,16.6179,1307198.8596
2005-01-19 15:50:00,43.45,43.48,43.37,43.42,773580.4229033025,16.614,16.6255,16.5834,16.6026,773580.4229
2005-01-19 15:55:00,43.42,43.54,43.35,43.39,1153243.0506058447,16.6026,16.6484,16.5758,16.5911,1153243.0506
2005-01-20 09:30:00,36.48,36.58,36.02,36.31,11211689.23734854,13.9489,13.9871,13.773,13.8839,11211689.2373
2005-01-20 09:35:00,36.32,36.53,36.2,36.47,9393442.62295082,13.8877,13.968,13.8418,13.9451,9393442.623
2005-01-20 09:40:00,36.48,36.61,36.32,36.52,6880019.006889998,13.9489,13.9986,13.8877,13.9642,6880019.0069
2005-01-20 09:45:00,36.52,36.53,36.26,36.36,4613447.374673319,13.9642,13.968,13.8648,13.903,4613447.3747
2005-01-20 09:50:00,36.36,36.36,35.85,35.94,5882394.868139701,13.903,13.903,13.708,13.7424,5882394.8681
2005-01-20 09:55:00,35.94,36.2,35.7,35.78,6308861.962461392,13.7424,13.8418,13.6507,13.6812,6308861.9625
2005-01-20 10:00:00,35.7,36.45,34.69,34.79,10507959.135186505,13.6507,13.9374,13.2645,13.3027,10507959.1352
2005-01-20 10:05:00,34.79,35.04,34.26,34.91,11065336.184366832,13.3027,13.3983,13.1,13.3486,11065336.1844
2005-01-20 10:10:00,34.91,35.39,34.9,35.32,6997861.724875268,13.3486,13.5321,13.3448,13.5054,6997861.7249
2005-01-20 10:15:00,35.31,35.82,34.84,35.56,6887384.1767640775,13.5015,13.6965,13.3218,13.5971,6887384.1768
2005-01-20 10:20:00,35.56,35.9,35.49,35.83,5143264.433357092,13.5971,13.7271,13.5704,13.7004,5143264.4334
2005-01-20 10:25:00,35.82,35.89,35.65,35.74,3320741.268709908,13.6965,13.7233,13.6315,13.6659,3320741.2687
2005-01-20 10:30:00,35.75,35.86,35.72,35.78,3021620.3373722974,13.6698,13.7118,13.6583,13.6812,3021620.3374
2005-01-20 10:35:00,35.77,35.79,35.52,35.76,2923259.681634593,13.6774,13.6851,13.5818,13.6736,2923259.6816
2005-01-20 10:40:00,35.76,35.81,35.62,35.7,2454027.084818247,13.6736,13.6927,13.6201,13.6507,2454027.0848
2005-01-20 10:45:00,35.69,35.78,35.67,35.7,2267284.3905915897,13.6468,13.6812,13.6392,13.6507,2267284.3906
2005-01-20 10:50:00,35.7,35.74,35.62,35.65,1231646.4718460443,13.6507,13.6659,13.6201,13.6315,1231646.4718
2005-01-20 10:55:00,35.66,35.76,35.46,35.51,2498930.862437634,13.6354,13.6736,13.5589,13.578,2498930.8624
2005-01-20 11:00:00,35.48,35.71,35.35,35.46,2215253.0292230933,13.5665,13.6545,13.5168,13.5589,2215253.0292
2005-01-20 11:05:00,35.47,35.63,35.43,35.61,1617248.752672844,13.5627,13.6239,13.5474,13.6162,1617248.7527
2005-01-20 11:10:00,35.61,35.62,35.49,35.52,1585887.3841767642,13.6162,13.6201,13.5704,13.5818,1585887.3842
2005-01-20 11:15:00,35.51,35.54,35.36,35.46,2029935.851746258,13.578,13.5895,13.5206,13.5589,2029935.8517
2005-01-20 11:20:00,35.46,35.47,35.26,35.39,2281301.971964837,13.5589,13.5627,13.4824,13.5321,2281301.972
2005-01-20 11:25:00,35.38,35.62,34.59,35.43,1263483.012592065,13.5283,13.6201,13.2262,13.5474,1263483.0126
2005-01-20 11:30:00,35.42,35.67,35.23,35.36,1917795.200760276,13.5436,13.6392,13.4709,13.5206,1917795.2008
2005-01-20 11:35:00,35.36,35.56,35.36,35.46,2235923.02209551,13.5206,13.5971,13.5206,13.5589,2235923.0221
2005-01-20 11:40:00,35.46,35.46,35.34,35.37,1004276.5502494656,13.5589,13.5589,13.513,13.5245,1004276.5502
2005-01-20 11:45:00,35.37,35.49,35.36,35.46,1255167.498218104,13.5245,13.5704,13.5206,13.5589,1255167.4982
2005-01-20 11:50:00,35.46,35.73,35.4,35.45,1001900.6889997624,13.5589,13.6621,13.5359,13.5551,1001900.689
2005-01-20 11:55:00,35.45,35.51,35.43,35.47,1417913.9938227609,13.5551,13.578,13.5474,13.5627,1417913.9938
2005-01-20 12:00:00,35.46,35.47,35.34,35.39,1561891.1855547635,13.5589,13.5627,13.513,13.5321,1561891.1856
2005-01-20 12:05:00,35.39,35.4,35.26,35.36,1160133.0482299833,13.5321,13.5359,13.4824,13.5206,1160133.0482
2005-01-20 12:10:00,35.35,35.41,35.33,35.39,795438.3464005702,13.5168,13.5398,13.5092,13.5321,795438.3464
2005-01-20 12:15:00,35.4,35.41,35.36,35.38,746970.7769066286,13.5359,13.5398,13.5206,13.5283,746970.7769
2005-01-20 12:20:00,35.38,35.43,35.36,35.41,956996.9113803754,13.5283,13.5474,13.5206,13.5398,956996.9114
2005-01-20 12:25:00,35.41,35.43,35.37,35.4,826562.1287716797,13.5398,13.5474,13.5245,13.5359,826562.1288
2005-01-20 12:30:00,35.4,35.76,35.4,35.43,1063197.9092421003,13.5359,13.6736,13.5359,13.5474,1063197.9092
2005-01-20 12:35:00,35.44,35.48,35.41,35.45,993585.174625802,13.5512,13.5665,13.5398,13.5551,993585.1746
2005-01-20 12:40:00,35.45,35.47,35.31,35.34,1637443.5732953197,13.5551,13.5627,13.5015,13.513,1637443.5733
2005-01-20 12:45:00,35.33,35.41,35.29,35.41,1538132.5730577337,13.5092,13.5398,13.4939,13.5398,1538132.5731
2005-01-20 12:50:00,35.4,35.47,35.4,35.46,739843.1931575196,13.5359,13.5627,13.5359,13.5589,739843.1932
2005-01-20 12:55:00,35.46,35.76,35.36,35.62,1986220.0047517223,13.5589,13.6736,13.5206,13.6201,1986220.0048
2005-01-20 13:00:00,35.62,35.76,35.57,35.61,1065573.7704918033,13.6201,13.6736,13.6009,13.6162,1065573.7705
2005-01-20 13:05:00,35.62,35.67,35.55,35.6,827274.8871465906,13.6201,13.6392,13.5933,13.6124,827274.8871
2005-01-20 13:10:00,35.6,35.6,35.39,35.41,1363981.9434545024,13.6124,13.6124,13.5321,13.5398,1363981.9435
2005-01-20 13:15:00,35.4,35.48,35.39,35.45,939890.7103825136,13.5359,13.5665,13.5321,13.5551,939890.7104
2005-01-20 13:20:00,35.46,35.57,35.44,35.56,1593490.1401758138,13.5589,13.6009,13.5512,13.5971,1593490.1402
2005-01-20 13:25:00,35.55,35.64,35.54,35.59,1036113.090995486,13.5933,13.6277,13.5895,13.6086,1036113.091
2005-01-20 13:30:00,35.59,35.6,35.47,35.57,906391.0667617013,13.6086,13.6124,13.5627,13.6009,906391.0668
2005-01-20 13:35:00,35.57,35.71,35.57,35.7,980755.5238774056,13.6009,13.6545,13.6009,13.6507,980755.5239
2005-01-20 13:40:00,35.71,35.73,35.61,35.68,972915.1817533856,13.6545,13.6621,13.6162,13.643,972915.1818
2005-01-20 13:45:00,35.68,35.69,35.57,35.64,455690.1876930387,13.643,13.6468,13.6009,13.6277,455690.1877
2005-01-20 13:50:00,35.64,35.65,35.55,35.62,685198.3844143503,13.6277,13.6315,13.5933,13.6201,685198.3844
2005-01-20 13:55:00,35.62,35.69,35.52,35.62,1266571.6322166785,13.6201,13.6468,13.5818,13.6201,1266571.6322
2005-01-20 14:00:00,35.62,35.73,35.61,35.65,917082.4423853648,13.6201,13.6621,13.6162,13.6315,917082.4424
2005-01-20 14:05:00,35.64,35.72,35.63,35.71,870040.389641245,13.6277,13.6583,13.6239,13.6545,870040.3896
2005-01-20 14:10:00,35.71,35.88,35.67,35.83,2416963.6493228795,13.6545,13.7195,13.6392,13.7004,2416963.6493
2005-01-20 14:15:00,35.82,35.89,35.78,35.84,1581610.833927299,13.6965,13.7233,13.6812,13.7042,1581610.8339
2005-01-20 14:20:00,35.84,35.84,35.7,35.76,1510334.9964362085,13.7042,13.7042,13.6507,13.6736,1510334.9964
2005-01-20 14:25:00,35.76,35.8,35.69,35.75,991684.4856260394,13.6736,13.6889,13.6468,13.6698,991684.4856
2005-01-20 14:30:00,35.75,35.84,35.74,35.81,1252554.050843431,13.6698,13.7042,13.6659,13.6927,1252554.0508
2005-01-20 14:35:00,35.81,35.81,35.7,35.7,1008077.9282489904,13.6927,13.6927,13.6507,13.6507,1008077.9282
2005-01-20 14:40:00,35.7,35.73,35.67,35.71,1194583.0363506773,13.6507,13.6621,13.6392,13.6545,1194583.0364
2005-01-20 14:45:00,35.71,35.76,35.69,35.74,847232.121644096,13.6545,13.6736,13.6468,13.6659,847232.1216
2005-01-20 14:50:00,35.74,35.8,35.74,35.78,850320.7412687099,13.6659,13.6889,13.6659,13.6812,850320.7413
2005-01-20 14:55:00,35.79,35.79,35.71,35.73,916132.0978854836,13.6851,13.6851,13.6545,13.6621,916132.0979
2005-01-20 15:00:00,35.73,35.78,35.6,35.64,1519363.2691850795,13.6621,13.6812,13.6124,13.6277,1519363.2692
2005-01-20 15:05:00,35.64,35.68,35.61,35.68,1008553.1004989308,13.6277,13.643,13.6162,13.643,1008553.1005
2005-01-20 15:10:00,35.68,35.82,35.67,35.8,1807555.238774056,13.643,13.6965,13.6392,13.6889,1807555.2388
2005-01-20 15:15:00,35.81,35.81,35.66,35.66,1291280.58921359,13.6927,13.6927,13.6354,13.6354,1291280.5892
2005-01-20 15:20:00,35.66,35.72,35.57,35.62,1056070.3254929911,13.6354,13.6583,13.6009,13.6201,1056070.3255
2005-01-20 15:25:00,35.62,35.69,35.48,35.49,1791636.9684010453,13.6201,13.6468,13.5665,13.5704,1791636.9684
2005-01-20 15:30:00,35.49,35.6,35.44,35.5,1913043.4782608696,13.5704,13.6124,13.5512,13.5742,1913043.4783
2005-01-20 15:35:00,35.5,35.51,35.39,35.42,1219767.1655975292,13.5742,13.578,13.5321,13.5436,1219767.1656
2005-01-20 15:40:00,35.41,35.47,35.14,35.19,2704680.446661915,13.5398,13.5627,13.4365,13.4556,2704680.4467
2005-01-20 15:45:00,35.19,35.36,35.09,35.17,2435732.953195533,13.4556,13.5206,13.4174,13.448,2435732.9532
2005-01-20 15:50:00,35.17,35.19,34.93,35.14,2338797.8142076503,13.448,13.4556,13.3562,13.4365,2338797.8142
2005-01-20 15:55:00,35.14,35.21,35.01,35.01,3059158.9451176054,13.4365,13.4633,13.3868,13.3868,3059158.9451
2005-01-21 09:30:00,35.97,35.99,35.65,35.68,5195533.380850558,13.7539,13.7615,13.6315,13.643,5195533.3809
2005-01-21 09:35:00,35.68,35.73,35.53,35.66,2468519.8384414352,13.643,13.6621,13.5857,13.6354,2468519.8384
2005-01-21 09:40:00,35.66,35.87,35.62,35.85,2535043.95343312,13.6354,13.7157,13.6201,13.708,2535043.9534
2005-01-21 09:45:00,35.85,36.05,35.75,36.05,2571157.0444286056,13.708,13.7845,13.6698,13.7845,2571157.0444
2005-01-21 09:50:00,36.05,36.13,35.84,35.99,2698265.621287717,13.7845,13.8151,13.7042,13.7615,2698265.6213
2005-01-21 09:55:00,35.99,36.05,35.83,36.01,2378474.6970776906,13.7615,13.7845,13.7004,13.7692,2378474.6971
2005-01-21 10:00:00,36.01,36.17,35.92,36.1,2168210.976478974,13.7692,13.8304,13.7348,13.8036,2168210.9765
2005-01-21 10:05:00,36.1,36.1,35.97,35.97,1633879.781420765,13.8036,13.8036,13.7539,13.7539,1633879.7814
2005-01-21 10:10:00,35.97,36.04,35.86,35.89,1529341.8864338323,13.7539,13.7807,13.7118,13.7233,1529341.8864
2005-01-21 10:15:00,35.88,36.03,35.83,35.86,1622713.2335471609,13.7195,13.7768,13.7004,13.7118,1622713.2335
2005-01-21 10:20:00,35.86,35.87,35.78,35.85,1084105.488239487,13.7118,13.7157,13.6812,13.708,1084105.4882
2005-01-21 10:25:00,35.85,35.93,35.85,35.93,948918.9831313852,13.708,13.7386,13.708,13.7386,948918.9831
2005-01-21 10:30:00,35.93,35.97,35.86,35.93,824899.0258968876,13.7386,13.7539,13.7118,13.7386,824899.0259
2005-01-21 10:35:00,35.93,36.02,35.91,35.99,1090045.1413637444,13.7386,13.773,13.731,13.7615,1090045.1414
2005-01-21 10:40:00,35.98,36.16,35.98,36.13,1563079.1161796153,13.7577,13.8265,13.7577,13.8151,1563079.1162
2005-01-21 10:45:00,36.13,36.2,36.03,36.11,1713708.7194107864,13.8151,13.8418,13.7768,13.8074,1713708.7194
2005-01-21 10:50:00,36.11,36.16,36.09,36.1,1172487.5267284391,13.8074,13.8265,13.7998,13.8036,1172487.5267
2005-01-21 10:55:00,36.09,36.24,36.08,36.19,1414825.3741981469,13.7998,13.8571,13.796,13.838,1414825.3742
2005-01-21 11:00:00,36.18,36.31,36.16,36.16,1917320.0285103351,13.8342,13.8839,13.8265,13.8265,1917320.0285
2005-01-21 11:05:00,36.16,36.24,36.13,36.24,1011641.7201235448,13.8265,13.8571,13.8151,13.8571,1011641.7201
2005-01-21 11:10:00,36.24,36.37,36.21,36.31,1313851.2710857687,13.8571,13.9068,13.8457,13.8839,1313851.2711
2005-01-21 11:15:00,36.31,36.43,36.29,36.41,1624851.5086718935,13.8839,13.9298,13.8763,13.9221,1624851.5087
2005-01-21 11:20:00,36.41,36.51,36.41,36.5,1555476.3601805654,13.9221,13.9604,13.9221,13.9566,1555476.3602
2005-01-21 11:25:00,36.5,36.6,36.45,36.55,2159182.703730102,13.9566,13.9948,13.9374,13.9757,2159182.7037
2005-01-21 11:30:00,36.55,36.68,36.49,36.66,1941553.8132573057,13.9757,14.0254,13.9527,14.0177,1941553.8133
2005-01-21 11:35:00,36.66,36.71,36.58,36.66,1650748.3962936564,14.0177,14.0368,13.9871,14.0177,1650748.3963
2005-01-21 11:40:00,36.66,36.72,36.57,36.68,1431931.575196009,14.0177,14.0407,13.9833,14.0254,1431931.5752
2005-01-21 11:45:00,36.69,36.78,36.66,36.78,1476360.180565455,14.0292,14.0636,14.0177,14.0636,1476360.1806
2005-01-21 11:50:00,36.78,36.82,36.7,36.77,1511047.754811119,14.0636,14.0789,14.033,14.0598,1511047.7548
2005-01-21 11:55:00,36.77,36.99,36.76,36.98,1856735.566642908,14.0598,14.1439,14.056,14.1401,1856735.5666
2005-01-21 12:00:00,36.99,37.08,36.95,37.06,2773342.836778332,14.1439,14.1783,14.1286,14.1707,2773342.8368
2005-01-21 12:05:00,37.06,37.08,36.82,36.98,1886433.832264196,14.1707,14.1783,14.0789,14.1401,1886433.8323
2005-01-21 12:10:00,36.98,37.01,36.83,36.86,1380850.5583273936,14.1401,14.1516,14.0827,14.0942,1380850.5583
2005-01-21 12:15:00,36.86,36.92,36.73,36.92,1769541.4587788074,14.0942,14.1171,14.0445,14.1171,1769541.4588
2005-01-21 12:20:00,36.91,37.0,36.87,36.94,1282014.730339748,14.1133,14.1477,14.098,14.1248,1282014.7303
2005-01-21 12:25:00,36.94,36.98,36.8,36.8,897125.2078878593,14.1248,14.1401,14.0713,14.0713,897125.2079
2005-01-21 12:30:00,36.8,36.83,36.67,36.67,999762.4138750298,14.0713,14.0827,14.0216,14.0216,999762.4139
2005-01-21 12:35:00,36.67,36.81,36.67,36.8,1157044.4286053695,14.0216,14.0751,14.0216,14.0713,1157044.4286
2005-01-21 12:40:00,36.79,37.06,36.62,36.63,1254454.7398431932,14.0674,14.1707,14.0024,14.0063,1254454.7398
2005-01-21 12:45:00,36.63,36.66,36.49,36.64,1759800.427655025,14.0063,14.0177,13.9527,14.0101,1759800.4277
2005-01-21 12:50:00,36.64,36.74,36.61,36.73,1135186.5051081018,14.0101,14.0483,13.9986,14.0445,1135186.5051
2005-01-21 12:55:00,36.73,36.73,36.59,36.66,954858.6362556427,14.0445,14.0445,13.991,14.0177,954858.6363
2005-01-21 13:00:00,36.66,36.67,36.53,36.59,919695.889760038,14.0177,14.0216,13.968,13.991,919695.8898
2005-01-21 13:05:00,36.59,36.6,36.55,36.6,458066.04894274176,13.991,13.9948,13.9757,13.9948,458066.0489
2005-01-21 13:10:00,36.6,36.65,36.58,36.65,600380.1377999525,13.9948,14.0139,13.9871,14.0139,600380.1378
2005-01-21 13:15:00,36.65,36.68,36.47,36.48,589688.7621762889,14.0139,14.0254,13.9451,13.9489,589688.7622
2005-01-21 13:20:00,36.48,36.56,36.46,36.46,632929.4369208838,13.9489,13.9795,13.9413,13.9413,632929.4369
2005-01-21 13:25:00,36.46,36.52,36.43,36.48,681872.178664766,13.9413,13.9642,13.9298,13.9489,681872.1787
2005-01-21 13:30:00,36.48,36.56,36.47,36.47,616535.9942979331,13.9489,13.9795,13.9451,13.9451,616535.9943
2005-01-21 13:35:00,36.47,36.53,36.3,36.34,1388690.9004514136,13.9451,13.968,13.8801,13.8954,1388690.9005
2005-01-21 13:40:00,36.34,36.42,36.3,36.34,898075.5523877406,13.8954,13.926,13.8801,13.8954,898075.5524
2005-01-21 13:45:00,36.34,36.4,36.3,36.3,578522.2143026848,13.8954,13.9183,13.8801,13.8801,578522.2143
2005-01-21 13:50:00,36.3,36.3,36.21,36.3,1103349.9643620814,13.8801,13.8801,13.8457,13.8801,1103349.9644
2005-01-21 13:55:00,36.29,36.36,36.24,36.28,992397.2440009504,13.8763,13.903,13.8571,13.8724,992397.244
2005-01-21 14:00:00,36.29,36.4,36.24,36.39,849370.3967688287,13.8763,13.9183,13.8571,13.9145,849370.3968
2005-01-21 14:05:00,36.39,36.5,36.27,36.42,692563.5542884296,13.9145,13.9566,13.8686,13.926,692563.5543
2005-01-21 14:10:00,36.42,36.46,36.33,36.34,471370.8719410786,13.926,13.9413,13.8915,13.8954,471370.8719
2005-01-21 14:15:00,36.35,36.35,35.88,36.29,695414.5877880732,13.8992,13.8992,13.7195,13.8763,695414.5878
2005-01-21 14:20:00,36.29,36.32,36.2,36.24,946543.121881682,13.8763,13.8877,13.8418,13.8571,946543.1219
2005-01-21 14:25:00,36.23,36.35,36.2,36.3,745782.8462817771,13.8533,13.8992,13.8418,13.8801,745782.8463
2005-01-21 14:30:00,36.29,36.34,36.2,36.2,556901.8769303872,13.8763,13.8954,13.8418,13.8418,556901.8769
2005-01-21 14:35:00,36.25,36.25,36.04,36.04,1417438.8215728202,13.861,13.861,13.7807,13.7807,1417438.8216
2005-01-21 14:40:00,36.04,36.1,36.01,36.04,931100.0237586126,13.7807,13.8036,13.7692,13.7807,931100.0238
2005-01-21 14:45:00,36.04,36.05,35.82,35.84,1456402.9460679498,13.7807,13.7845,13.6965,13.7042,1456402.9461
2005-01-21 14:50:00,35.85,35.87,35.71,35.78,2117367.545735329,13.708,13.7157,13.6545,13.6812,2117367.5457
2005-01-21 14:55:00,35.79,35.94,35.76,35.88,1473033.9748158709,13.6851,13.7424,13.6736,13.7195,1473033.9748
2005-01-21 15:00:00,35.88,35.97,35.84,35.86,1101211.6892373485,13.7195,13.7539,13.7042,13.7118,1101211.6892
2005-01-21 15:05:00,35.86,35.88,35.75,35.76,988595.8660014255,13.7118,13.7195,13.6698,13.6736,988595.866
2005-01-21 15:10:00,35.76,35.88,35.76,35.84,1163696.840104538,13.6736,13.7195,13.6736,13.7042,1163696.8401
2005-01-21 15:15:00,35.84,35.92,35.83,35.89,994535.5191256832,13.7042,13.7348,13.7004,13.7233,994535.5191
2005-01-21 15:20:00,35.89,36.1,35.88,36.06,1615110.4775481112,13.7233,13.8036,13.7195,13.7883,1615110.4775
2005-01-21 15:25:00,36.07,36.24,36.01,36.17,1400332.6205749584,13.7921,13.8571,13.7692,13.8304,1400332.6206
2005-01-21 15:30:00,36.18,36.23,36.05,36.09,1363506.7712045617,13.8342,13.8533,13.7845,13.7998,1363506.7712
2005-01-21 15:35:00,36.09,36.29,36.08,36.22,1043715.8469945356,13.7998,13.8763,13.796,13.8495,1043715.847
2005-01-21 15:40:00,36.21,36.25,36.07,36.11,960323.1171299596,13.8457,13.861,13.7921,13.8074,960323.1171
2005-01-21 15:45:00,36.1,36.13,36.03,36.11,905440.72226182,13.8036,13.8151,13.7768,13.8074,905440.7223
2005-01-21 15:50:00,36.09,36.26,36.09,36.21,1462817.771442148,13.7998,13.8648,13.7998,13.8457,1462817.7714
2005-01-21 15:55:00,36.2,36.27,36.16,36.25,1729864.575908767,13.8418,13.8686,13.8265,13.861,1729864.5759
2005-01-24 09:30:00,36.29,36.5,36.25,36.5,3706581.1356616775,13.8763,13.9566,13.861,13.9566,3706581.1357
2005-01-24 09:35:00,36.5,36.51,36.4,36.47,1153718.2228557852,13.9566,13.9604,13.9183,13.9451,1153718.2229
2005-01-24 09:40:00,36.47,36.53,36.3,36.33,1453551.912568306,13.9451,13.968,13.8801,13.8915,1453551.9126
2005-01-24 09:45:00,36.32,36.46,36.27,36.4,1321929.1993347588,13.8877,13.9413,13.8686,13.9183,1321929.1993
2005-01-24 09:50:00,36.4,36.45,36.34,36.44,902827.2748871468,13.9183,13.9374,13.8954,13.9336,902827.2749
2005-01-24 09:55:00,36.44,36.45,36.1,36.15,2138750.296982656,13.9336,13.9374,13.8036,13.8227,2138750.297
2005-01-24 10:00:00,36.15,36.24,36.08,36.14,1152055.1199809932,13.8227,13.8571,13.796,13.8189,1152055.12
2005-01-24 10:05:00,36.13,36.32,36.1,36.28,1137324.7802328344,13.8151,13.8877,13.8036,13.8724,1137324.7802
2005-01-24 10:10:00,36.28,36.33,36.18,36.28,905915.8945117606,13.8724,13.8915,13.8342,13.8724,905915.8945
2005-01-24 10:15:00,36.28,36.45,36.18,36.36,1070325.4929912093,13.8724,13.9374,13.8342,13.903,1070325.493
2005-01-24 10:20:00,36.38,36.44,36.22,36.24,745307.6740318366,13.9107,13.9336,13.8495,13.8571,745307.674
2005-01-24 10:25:00,36.24,36.26,36.13,36.2,662627.7025421716,13.8571,13.8648,13.8151,13.8418,662627.7025
2005-01-24 10:30:00,36.2,36.37,36.19,36.26,931575.1960085531,13.8418,13.9068,13.838,13.8648,931575.196
2005-01-24 10:35:00,36.26,36.31,36.14,36.21,847469.7077690663,13.8648,13.8839,13.8189,13.8457,847469.7078
2005-01-24 10:40:00,36.22,36.23,36.17,36.18,645759.0876692801,13.8495,13.8533,13.8304,13.8342,645759.0877
2005-01-24 10:45:00,36.18,36.29,36.16,36.22,612021.8579234973,13.8342,13.8763,13.8265,13.8495,612021.8579
2005-01-24 10:50:00,36.22,36.25,36.18,36.22,650985.9824186268,13.8495,13.861,13.8342,13.8495,650985.9824
2005-01-24 10:55:00,36.22,36.41,36.2,36.4,823473.5091470658,13.8495,13.9221,13.8418,13.9183,823473.5091
2005-01-24 11:00:00,36.4,36.43,36.18,36.21,908291.7557614635,13.9183,13.9298,13.8342,13.8457,908291.7558
2005-01-24 11:05:00,36.22,36.23,36.07,36.17,1056545.4977429318,13.8495,13.8533,13.7921,13.8304,1056545.4977
2005-01-24 11:10:00,36.16,36.21,36.13,36.13,401045.37894986937,13.8265,13.8457,13.8151,13.8151,401045.3789
2005-01-24 11:15:00,36.13,36.21,36.09,36.13,805416.9636493229,13.8151,13.8457,13.7998,13.8151,805416.9636
2005-01-24 11:20:00,36.14,36.28,36.09,36.26,650035.6379187455,13.8189,13.8724,13.7998,13.8648,650035.6379
2005-01-24 11:25:00,36.26,36.28,36.15,36.15,560703.2549299122,13.8648,13.8724,13.8227,13.8227,560703.2549
2005-01-24 11:30:00,36.15,36.2,36.1,36.12,432169.1613209789,13.8227,13.8418,13.8036,13.8112,432169.1613
2005-01-24 11:35:00,36.13,36.18,36.04,36.11,790686.6239011642,13.8151,13.8342,13.7807,13.8074,790686.6239
2005-01-24 11:40:00,36.11,36.11,35.76,35.78,1389403.6588263246,13.8074,13.8074,13.6736,13.6812,1389403.6588
2005-01-24 11:45:00,35.78,35.89,35.78,35.89,636730.8149204087,13.6812,13.7233,13.6812,13.7233,636730.8149
2005-01-24 11:50:00,35.89,35.89,35.8,35.81,415775.71869802807,13.7233,13.7233,13.6889,13.6927,415775.7187
2005-01-24 11:55:00,35.81,35.84,35.66,35.71,864575.908766928,13.6927,13.7042,13.6354,13.6545,864575.9088
2005-01-24 12:00:00,35.71,35.72,35.57,35.63,1018294.1316227132,13.6545,13.6583,13.6009,13.6239,1018294.1316
2005-01-24 12:05:00,35.63,35.68,35.59,35.61,606319.79092421,13.6239,13.643,13.6086,13.6162,606319.7909
2005-01-24 12:10:00,35.61,35.62,35.44,35.48,992159.65787598,13.6162,13.6201,13.5512,13.5665,992159.6579
2005-01-24 12:15:00,35.49,35.63,35.48,35.62,686861.4872891423,13.5704,13.6239,13.5665,13.6201,686861.4873
2005-01-24 12:20:00,35.61,35.62,35.43,35.48,753860.7745307675,13.6162,13.6201,13.5474,13.5665,753860.7745
2005-01-24 12:25:00,35.49,35.51,35.39,35.41,588025.6593014968,13.5704,13.578,13.5321,13.5398,588025.6593
2005-01-24 12:30:00,35.41,35.48,35.32,35.36,1158707.5314801617,13.5398,13.5665,13.5054,13.5206,1158707.5315
2005-01-24 12:35:00,35.36,35.37,35.2,35.27,1188168.210976479,13.5206,13.5245,13.4595,13.4862,1188168.211
2005-01-24 12:40:00,35.27,35.29,35.18,35.27,1033499.6436208126,13.4862,13.4939,13.4518,13.4862,1033499.6436
2005-01-24 12:45:00,35.27,35.39,35.25,35.33,903777.6193870278,13.4862,13.5321,13.4786,13.5092,903777.6194
2005-01-24 12:50:00,35.33,35.33,35.19,35.24,506296.032311713,13.5092,13.5092,13.4556,13.4748,506296.0323
2005-01-24 12:55:00,35.23,35.26,35.06,35.12,722261.8199097173,13.4709,13.4824,13.4059,13.4289,722261.8199
2005-01-24 13:00:00,35.12,35.38,35.12,35.31,1470658.113566168,13.4289,13.5283,13.4289,13.5015,1470658.1136
2005-01-24 13:05:00,35.31,35.35,35.26,35.33,448325.0178189594,13.5015,13.5168,13.4824,13.5092,448325.0178
2005-01-24 13:10:00,35.33,35.43,35.31,35.39,844856.260394393,13.5092,13.5474,13.5015,13.5321,844856.2604
2005-01-24 13:15:00,35.39,35.44,35.3,35.34,938465.193632692,13.5321,13.5512,13.4977,13.513,938465.1936
2005-01-24 13:20:00,35.34,35.41,35.27,35.27,559990.4965550012,13.513,13.5398,13.4862,13.4862,559990.4966
2005-01-24 13:25:00,35.27,35.33,35.22,35.3,438583.986695177,13.4862,13.5092,13.4671,13.4977,438583.9867
2005-01-24 13:30:00,35.29,35.32,35.19,35.19,480874.31693989073,13.4939,13.5054,13.4556,13.4556,480874.3169
2005-01-24 13:35:00,35.19,35.21,35.11,35.12,618436.6832976955,13.4556,13.4633,13.4251,13.4289,618436.6833
2005-01-24 13:40:00,35.12,35.23,35.09,35.21,529341.8864338322,13.4289,13.4709,13.4174,13.4633,529341.8864
2005-01-24 13:45:00,35.2,35.23,34.99,35.07,866476.5977666904,13.4595,13.4709,13.3792,13.4098,866476.5978
2005-01-24 13:50:00,35.07,35.09,34.96,35.01,786172.4875267284,13.4098,13.4174,13.3677,13.3868,786172.4875
2005-01-24 13:55:00,35.01,35.02,34.75,34.78,1191019.2444761223,13.3868,13.3906,13.2874,13.2989,1191019.2445
2005-01-24 14:00:00,34.78,34.91,34.76,34.91,805179.3775243526,13.2989,13.3486,13.2912,13.3486,805179.3775
2005-01-24 14:05:00,34.91,35.02,34.86,34.95,1246376.8115942029,13.3486,13.3906,13.3295,13.3639,1246376.8116
2005-01-24 14:10:00,34.96,35.01,34.93,34.93,587075.3148016155,13.3677,13.3868,13.3562,13.3562,587075.3148
2005-01-24 14:15:00,34.93,34.97,34.66,34.66,756474.2219054408,13.3562,13.3715,13.253,13.253,756474.2219
2005-01-24 14:20:00,34.67,34.83,34.66,34.78,593014.9679258731,13.2568,13.318,13.253,13.2989,593014.9679
2005-01-24 14:25:00,34.78,34.86,34.74,34.8,522689.4749346639,13.2989,13.3295,13.2836,13.3065,522689.4749
2005-01-24 14:30:00,34.8,34.8,34.64,34.66,710620.0997861725,13.3065,13.3065,13.2453,13.253,710620.0998
2005-01-24 14:35:00,34.67,34.7,34.53,34.64,1056783.0838679022,13.2568,13.2683,13.2033,13.2453,1056783.0839
2005-01-24 14:40:00,34.63,34.71,34.6,34.69,633879.7814207651,13.2415,13.2721,13.23,13.2645,633879.7814
2005-01-24 14:45:00,34.69,34.71,34.6,34.67,718935.6141601331,13.2645,13.2721,13.23,13.2568,718935.6142
2005-01-24 14:50:00,34.67,34.68,34.46,34.48,1254929.912093134,13.2568,13.2606,13.1765,13.1842,1254929.9121
2005-01-24 14:55:00,34.48,34.51,34.32,34.43,1896887.6217628887,13.1842,13.1956,13.123,13.165,1896887.6218
2005-01-24 15:00:00,34.43,34.57,34.37,34.51,1112378.2371109528,13.165,13.2186,13.1421,13.1956,1112378.2371
2005-01-24 15:05:00,34.51,34.78,34.51,34.72,1835590.4015205512,13.1956,13.2989,13.1956,13.2759,1835590.4015
2005-01-24 15:10:00,34.72,34.93,34.62,34.8,941078.6410073652,13.2759,13.3562,13.2377,13.3065,941078.641
2005-01-24 15:15:00,34.79,34.93,34.72,34.81,1216203.373722975,13.3027,13.3562,13.2759,13.3103,1216203.3737
2005-01-24 15:20:00,34.8,34.83,34.68,34.72,1088144.452363982,13.3065,13.318,13.2606,13.2759,1088144.4524
2005-01-24 15:25:00,34.72,34.8,34.67,34.77,699691.1380375386,13.2759,13.3065,13.2568,13.295,699691.138
2005-01-24 15:30:00,34.77,34.92,34.74,34.78,1071038.2513661203,13.295,13.3524,13.2836,13.2989,1071038.2514
2005-01-24 15:35:00,34.78,34.83,34.62,34.66,1275124.7327156097,13.2989,13.318,13.2377,13.253,1275124.7327
2005-01-24 15:40:00,34.66,34.69,34.56,34.61,989308.6243763363,13.253,13.2645,13.2148,13.2339,989308.6244
2005-01-24 15:45:00,34.61,34.69,34.47,34.5,999287.2416250892,13.2339,13.2645,13.1803,13.1918,999287.2416
2005-01-24 15:50:00,34.5,34.62,34.48,34.56,1300308.8619624614,13.1918,13.2377,13.1842,13.2148,1300308.862
2005-01-24 15:55:00,34.56,34.68,34.49,34.62,1618674.2694226657,13.2148,13.2606,13.188,13.2377,1618674.2694
2005-01-25 09:30:00,35.08,35.31,34.87,35.08,2220717.5100974105,13.4136,13.5015,13.3333,13.4136,2220717.5101
2005-01-25 09:35:00,35.08,35.11,34.89,34.89,1193632.691850796,13.4136,13.4251,13.3409,13.3409,1193632.6919
2005-01-25 09:40:00,34.88,34.93,34.55,34.74,2969351.389878832,13.3371,13.3562,13.2109,13.2836,2969351.3899
2005-01-25 09:45:00,34.75,34.77,34.32,34.52,2559040.15205512,13.2874,13.295,13.123,13.1995,2559040.1521
2005-01-25 09:50:00,34.53,34.71,34.39,34.58,1678545.972915182,13.2033,13.2721,13.1497,13.2224,1678545.9729
2005-01-25 09:55:00,34.58,34.68,34.4,34.53,1190544.072226182,13.2224,13.2606,13.1536,13.2033,1190544.0722
2005-01-25 10:00:00,34.53,34.67,34.37,34.48,1145165.1223568544,13.2033,13.2568,13.1421,13.1842,1145165.1224
2005-01-25 10:05:00,34.48,34.53,34.22,34.41,1752910.4300308863,13.1842,13.2033,13.0847,13.1574,1752910.43
2005-01-25 10:10:00,34.42,34.42,34.03,34.18,2515799.4773105253,13.1612,13.1612,13.0121,13.0694,2515799.4773
2005-01-25 10:15:00,34.18,34.38,34.0,34.3,2261582.3235923024,13.0694,13.1459,13.0006,13.1153,2261582.3236
2005-01-25 10:20:00,34.31,34.36,34.13,34.36,1280114.0413399858,13.1192,13.1383,13.0503,13.1383,1280114.0413
2005-01-25 10:25:00,34.37,34.42,34.26,34.35,1044903.777619387,13.1421,13.1612,13.1,13.1345,1044903.7776
2005-01-25 10:30:00,34.34,34.49,34.31,34.42,1391779.5200760276,13.1306,13.188,13.1192,13.1612,1391779.5201
2005-01-25 10:35:00,34.43,34.43,34.18,34.25,1010453.7894986932,13.165,13.165,13.0694,13.0962,1010453.7895
2005-01-25 10:40:00,34.25,34.28,33.95,34.09,1519838.4414350202,13.0962,13.1077,12.9815,13.035,1519838.4414
2005-01-25 10:45:00,34.08,34.18,33.9,33.95,1437871.228320266,13.0312,13.0694,12.9624,12.9815,1437871.2283
2005-01-25 10:50:00,33.94,34.01,33.88,34.0,1572107.3889284865,12.9777,13.0044,12.9547,13.0006,1572107.3889
2005-01-25 10:55:00,34.0,34.07,33.83,34.05,1426229.508196721,13.0006,13.0274,12.9356,13.0197,1426229.5082
2005-01-25 11:00:00,34.05,34.17,34.04,34.11,1123307.1988595866,13.0197,13.0656,13.0159,13.0427,1123307.1989
2005-01-25 11:05:00,34.11,34.23,34.05,34.21,928724.1625089096,13.0427,13.0886,13.0197,13.0809,928724.1625
2005-01-25 11:10:00,34.21,34.22,33.98,34.0,804466.6191494417,13.0809,13.0847,12.993,13.0006,804466.6191
2005-01-25 11:15:00,34.0,34.1,33.87,34.08,1210501.306723687,13.0006,13.0389,12.9509,13.0312,1210501.3067
2005-01-25 11:20:00,34.09,34.13,34.02,34.06,536944.642432882,13.035,13.0503,13.0083,13.0236,536944.6424
2005-01-25 11:25:00,34.06,34.2,34.02,34.16,615823.2359230221,13.0236,13.0771,13.0083,13.0618,615823.2359
2005-01-25 11:30:00,34.17,34.22,34.1,34.14,652886.6714183892,13.0656,13.0847,13.0389,13.0542,652886.6714
2005-01-25 11:35:00,34.14,34.17,34.07,34.07,685198.3844143503,13.0542,13.0656,13.0274,13.0274,685198.3844
2005-01-25 11:40:00,34.07,34.08,34.01,34.03,529341.8864338322,13.0274,13.0312,13.0044,13.0121,529341.8864
2005-01-25 11:45:00,34.03,34.13,34.01,34.1,522689.4749346639,13.0121,13.0503,13.0044,13.0389,522689.4749
2005-01-25 11:50:00,34.09,34.16,34.08,34.14,573770.4918032787,13.035,13.0618,13.0312,13.0542,573770.4918
2005-01-25 11:55:00,34.15,34.19,34.04,34.06,573057.7334283678,13.058,13.0733,13.0159,13.0236,573057.7334
2005-01-25 12:00:00,34.06,34.11,34.0,34.1,479448.8001900689,13.0236,13.0427,13.0006,13.0389,479448.8002
2005-01-25 12:05:00,34.1,34.14,34.03,34.13,465906.3910667617,13.0389,13.0542,13.0121,13.0503,465906.3911
2005-01-25 12:10:00,34.13,34.39,34.09,34.15,722736.9921596579,13.0503,13.1497,13.035,13.058,722736.9922
2005-01-25 12:15:00,34.15,34.15,34.05,34.07,377999.5248277501,13.058,13.058,13.0197,13.0274,377999.5248
2005-01-25 12:20:00,34.07,34.11,34.05,34.1,294369.20883820386,13.0274,13.0427,13.0197,13.0389,294369.2088
2005-01-25 12:25:00,34.09,34.11,34.03,34.05,240674.74459491565,13.035,13.0427,13.0121,13.0197,240674.7446
2005-01-25 12:30:00,34.05,34.09,34.02,34.05,305535.75671180803,13.0197,13.035,13.0083,13.0197,305535.7567
2005-01-25 12:35:00,34.05,34.08,34.04,34.06,297695.4145877881,13.0197,13.0312,13.0159,13.0236,297695.4146
2005-01-25 12:40:00,34.06,34.14,34.05,34.06,344737.4673319078,13.0236,13.0542,13.0197,13.0236,344737.4673
2005-01-25 12:45:00,34.06,34.07,33.98,34.0,597766.6904252792,13.0236,13.0274,12.993,13.0006,597766.6904
2005-01-25 12:50:00,33.99,34.0,33.78,33.88,874316.9398907104,12.9968,13.0006,12.9165,12.9547,874316.9399
2005-01-25 12:55:00,33.88,33.96,33.86,33.93,465193.6326918508,12.9547,12.9853,12.9471,12.9739,465193.6327
2005-01-25 13:00:00,33.93,34.04,33.89,34.02,411499.1684485626,12.9739,13.0159,12.9586,13.0083,411499.1684
2005-01-25 13:05:00,34.01,34.18,33.95,34.13,717034.9251603707,13.0044,13.0694,12.9815,13.0503,717034.9252
2005-01-25 13:10:00,34.13,34.15,34.06,34.1,442622.95081967214,13.0503,13.058,13.0236,13.0389,442622.9508
2005-01-25 13:15:00,34.09,34.18,34.06,34.08,353052.9817058684,13.035,13.0694,13.0236,13.0312,353052.9817
2005-01-25 13:20:00,34.08,34.18,34.08,34.14,396531.2425754336,13.0312,13.0694,13.0312,13.0542,396531.2426
2005-01-25 13:25:00,34.14,34.16,34.03,34.05,515086.71893561416,13.0542,13.0618,13.0121,13.0197,515086.7189
2005-01-25 13:30:00,34.04,34.07,33.95,34.03,762651.4611546686,13.0159,13.0274,12.9815,13.0121,762651.4612
2005-01-25 13:35:00,34.03,34.07,34.02,34.05,297695.4145877881,13.0121,13.0274,13.0083,13.0197,297695.4146
2005-01-25 13:40:00,34.05,34.09,34.04,34.07,243525.7780945593,13.0197,13.035,13.0159,13.0274,243525.7781
2005-01-25 13:45:00,34.08,34.09,34.03,34.05,261819.90971727253,13.0312,13.035,13.0121,13.0197,261819.9097
2005-01-25 13:50:00,34.05,34.16,34.05,34.12,492753.6231884058,13.0197,13.0618,13.0197,13.0465,492753.6232
2005-01-25 13:55:00,34.12,34.13,34.02,34.05,554288.429555714,13.0465,13.0503,13.0083,13.0197,554288.4296
2005-01-25 14:00:00,34.06,34.06,33.93,34.03,596578.7598004277,13.0236,13.0236,12.9739,13.0121,596578.7598
2005-01-25 14:05:00,34.02,34.03,33.95,33.98,734378.7122832027,13.0083,13.0121,12.9815,12.993,734378.7123
2005-01-25 14:10:00,33.98,34.01,33.95,33.97,400095.0344499881,12.993,13.0044,12.9815,12.9892,400095.0344
2005-01-25 14:15:00,33.97,33.98,33.87,33.88,635542.8842955572,12.9892,12.993,12.9509,12.9547,635542.8843
2005-01-25 14:20:00,33.88,33.95,33.79,33.87,1527203.6113090997,12.9547,12.9815,12.9203,12.9509,1527203.6113
2005-01-25 14:25:00,33.87,33.91,33.68,33.72,1215490.6153480636,12.9509,12.9662,12.8783,12.8936,1215490.6153
2005-01-25 14:30:00,33.71,33.85,33.69,33.83,1105013.067236873,12.8897,12.9433,12.8821,12.9356,1105013.0672
2005-01-25 14:35:00,33.82,33.95,33.82,33.93,844143.5020194821,12.9318,12.9815,12.9318,12.9739,844143.502
2005-01-25 14:40:00,33.94,34.03,33.88,33.95,780470.4205274412,12.9777,13.0121,12.9547,12.9815,780470.4205
2005-01-25 14:45:00,33.94,33.98,33.84,33.87,875504.8705155619,12.9777,12.993,12.9394,12.9509,875504.8705
2005-01-25 14:50:00,33.87,33.94,33.83,33.84,653124.2575433595,12.9509,12.9777,12.9356,12.9394,653124.2575
2005-01-25 14:55:00,33.84,33.91,33.79,33.9,396768.8287004039,12.9394,12.9662,12.9203,12.9624,396768.8287
2005-01-25 15:00:00,33.9,34.0,33.84,34.0,599904.9655500118,12.9624,13.0006,12.9394,13.0006,599904.9656
2005-01-25 15:05:00,34.0,34.02,33.85,33.87,596816.3459253979,13.0006,13.0083,12.9433,12.9509,596816.3459
2005-01-25 15:10:00,33.87,33.9,33.76,33.79,705868.3772867664,12.9509,12.9624,12.9089,12.9203,705868.3773
2005-01-25 15:15:00,33.79,33.8,33.67,33.75,1327393.6802090758,12.9203,12.9241,12.8744,12.905,1327393.6802
2005-01-25 15:20:00,33.75,33.84,33.63,33.77,2440009.503444999,12.905,12.9394,12.8591,12.9127,2440009.5034
2005-01-25 15:25:00,33.77,33.84,33.68,33.71,955096.222380613,12.9127,12.9394,12.8783,12.8897,955096.2224
2005-01-25 15:30:00,33.72,33.76,33.66,33.71,1018769.303872654,12.8936,12.9089,12.8706,12.8897,1018769.3039
2005-01-25 15:35:00,33.71,33.75,33.57,33.64,1727963.8869090043,12.8897,12.905,12.8362,12.863,1727963.8869
2005-01-25 15:40:00,33.63,33.67,33.52,33.56,1731290.092658589,12.8591,12.8744,12.8171,12.8324,1731290.0927
2005-01-25 15:45:00,33.56,33.67,33.42,33.66,2471846.044191019,12.8324,12.8744,12.7788,12.8706,2471846.0442
2005-01-25 15:50:00,33.65,33.71,33.59,33.61,1238298.8833452126,12.8668,12.8897,12.8439,12.8515,1238298.8833
2005-01-25 15:55:00,33.62,33.71,33.61,33.67,1672843.9059158943,12.8553,12.8897,12.8515,12.8744,1672843.9059
2005-01-26 09:30:00,33.99,34.08,33.86,33.99,1624613.9225469234,12.9968,13.0312,12.9471,12.9968,1624613.9225
2005-01-26 09:35:00,33.99,34.01,33.68,33.82,1476597.766690425,12.9968,13.0044,12.8783,12.9318,1476597.7667
2005-01-26 09:40:00,33.82,33.97,33.62,33.65,1132097.8854834875,12.9318,12.9892,12.8553,12.8668,1132097.8855
2005-01-26 09:45:00,33.65,33.86,33.65,33.7,1011166.5478736042,12.8668,12.9471,12.8668,12.8859,1011166.5479
2005-01-26 09:50:00,33.7,33.9,33.63,33.82,1319790.9242100262,12.8859,12.9624,12.8591,12.9318,1319790.9242
2005-01-26 09:55:00,33.82,34.06,33.8,34.06,1683535.2815395582,12.9318,13.0236,12.9241,13.0236,1683535.2815
2005-01-26 10:00:00,34.06,34.36,34.04,34.27,2340698.5032074125,13.0236,13.1383,13.0159,13.1039,2340698.5032
2005-01-26 10:05:00,34.27,34.68,34.27,34.59,2723687.336659539,13.1039,13.2606,13.1039,13.2262,2723687.3367
2005-01-26 10:10:00,34.59,34.71,34.48,34.57,1775956.2841530056,13.2262,13.2721,13.1842,13.2186,1775956.2842
2005-01-26 10:15:00,34.57,34.67,33.85,34.53,979567.593252554,13.2186,13.2568,12.9433,13.2033,979567.5933
2005-01-26 10:20:00,34.54,34.56,34.35,34.4,1228795.4383464006,13.2071,13.2148,13.1345,13.1536,1228795.4383
2005-01-26 10:25:00,34.41,34.51,34.35,34.47,736992.159657876,13.1574,13.1956,13.1345,13.1803,736992.1597
2005-01-26 10:30:00,34.45,34.46,34.25,34.31,1010928.961748634,13.1727,13.1765,13.0962,13.1192,1010928.9617
2005-01-26 10:35:00,34.31,34.32,34.11,34.16,1433832.264195771,13.1192,13.123,13.0427,13.0618,1433832.2642
2005-01-26 10:40:00,34.17,34.21,34.03,34.11,1078403.4212401996,13.0656,13.0809,13.0121,13.0427,1078403.4212
2005-01-26 10:45:00,34.11,34.16,34.04,34.13,695177.0016631029,13.0427,13.0618,13.0159,13.0503,695177.0017
2005-01-26 10:50:00,34.13,34.25,34.06,34.21,1245664.053219292,13.0503,13.0962,13.0236,13.0809,1245664.0532
2005-01-26 10:55:00,34.21,34.31,34.19,34.2,604419.1019244476,13.0809,13.1192,13.0733,13.0771,604419.1019
2005-01-26 11:00:00,34.21,34.37,34.17,34.21,777381.8009028273,13.0809,13.1421,13.0656,13.0809,777381.8009
2005-01-26 11:05:00,34.21,34.22,34.09,34.11,901639.344262295,13.0809,13.0847,13.035,13.0427,901639.3443
2005-01-26 11:10:00,34.12,34.28,34.04,34.1,726775.956284153,13.0465,13.1077,13.0159,13.0389,726775.9563
2005-01-26 11:15:00,34.1,34.13,34.05,34.09,710857.6859111428,13.0389,13.0503,13.0197,13.035,710857.6859
2005-01-26 11:20:00,34.1,34.1,33.95,34.07,921358.9926348302,13.0389,13.0389,12.9815,13.0274,921358.9926
2005-01-26 11:25:00,34.08,34.08,33.94,33.97,675457.3532905679,13.0312,13.0312,12.9777,12.9892,675457.3533
2005-01-26 11:30:00,33.97,34.05,33.93,33.98,535519.1256830601,12.9892,13.0197,12.9739,12.993,535519.1257
2005-01-26 11:35:00,33.99,34.0,33.87,33.99,757899.7386552625,12.9968,13.0006,12.9509,12.9968,757899.7387
2005-01-26 11:40:00,33.98,34.08,33.95,34.02,411736.7545735329,12.993,13.0312,12.9815,13.0083,411736.7546
2005-01-26 11:45:00,34.03,34.06,33.92,33.97,421477.7856973153,13.0121,13.0236,12.97,12.9892,421477.7857
2005-01-26 11:50:00,33.96,34.01,33.92,34.0,377286.7664528392,12.9853,13.0044,12.97,13.0006,377286.7665
2005-01-26 11:55:00,34.0,34.02,33.94,33.98,252791.63696840103,13.0006,13.0083,12.9777,12.993,252791.637
2005-01-26 12:00:00,33.98,34.14,33.98,34.1,498218.1040627228,12.993,13.0542,12.993,13.0389,498218.1041
2005-01-26 12:05:00,34.1,34.13,34.03,34.12,291993.3475885008,13.0389,13.0503,13.0121,13.0465,291993.3476
2005-01-26 12:10:00,34.13,34.23,34.11,34.15,534331.1950582087,13.0503,13.0886,13.0427,13.058,534331.1951
2005-01-26 12:15:00,34.15,34.22,34.13,34.17,383939.1779520076,13.058,13.0847,13.0503,13.0656,383939.178
2005-01-26 12:20:00,34.14,34.19,34.07,34.1,511998.09931100026,13.0542,13.0733,13.0274,13.0389,511998.0993
2005-01-26 12:25:00,34.11,34.17,34.09,34.13,281777.14421477786,13.0427,13.0656,13.035,13.0503,281777.1442
2005-01-26 12:30:00,34.13,34.18,34.11,34.15,368020.9075789974,13.0503,13.0694,13.0427,13.058,368020.9076
2005-01-26 12:35:00,34.14,34.27,34.13,34.27,788073.1765264908,13.0542,13.1039,13.0503,13.1039,788073.1765
2005-01-26 12:40:00,34.27,34.38,34.25,34.3,915656.925635543,13.1039,13.1459,13.0962,13.1153,915656.9256
2005-01-26 12:45:00,34.3,34.33,34.26,34.32,429555.7139463056,13.1153,13.1268,13.1,13.123,429555.7139
2005-01-26 12:50:00,34.3,34.32,34.22,34.24,315514.3739605607,13.1153,13.123,13.0847,13.0924,315514.374
2005-01-26 12:55:00,34.23,34.25,34.15,34.21,324067.47445949155,13.0886,13.0962,13.058,13.0809,324067.4745
2005-01-26 13:00:00,34.21,34.45,34.19,34.44,576146.3530529817,13.0809,13.1727,13.0733,13.1689,576146.3531
2005-01-26 13:05:00,34.44,34.51,34.36,34.47,681397.0064148254,13.1689,13.1956,13.1383,13.1803,681397.0064
2005-01-26 13:10:00,34.48,34.52,34.4,34.48,532430.5060584462,13.1842,13.1995,13.1536,13.1842,532430.5061
2005-01-26 13:15:00,34.48,34.5,34.4,34.43,367070.56307911617,13.1842,13.1918,13.1536,13.165,367070.5631
2005-01-26 13:20:00,34.44,34.51,34.43,34.49,357091.9458303635,13.1689,13.1956,13.165,13.188,357091.9458
2005-01-26 13:25:00,34.48,34.59,34.44,34.49,622950.8196721312,13.1842,13.2262,13.1689,13.188,622950.8197
2005-01-26 13:30:00,34.51,34.51,34.39,34.46,411499.1684485626,13.1956,13.1956,13.1497,13.1765,411499.1684
2005-01-26 13:35:00,34.45,34.49,34.36,34.44,363981.9434545023,13.1727,13.188,13.1383,13.1689,363981.9435
2005-01-26 13:40:00,34.45,34.48,34.39,34.46,269422.6657163222,13.1727,13.1842,13.1497,13.1765,269422.6657
2005-01-26 13:45:00,34.46,34.51,34.44,34.46,310762.6514611547,13.1765,13.1956,13.1689,13.1765,310762.6515
2005-01-26 13:50:00,34.47,34.5,34.44,34.47,443335.7091945831,13.1803,13.1918,13.1689,13.1803,443335.7092
2005-01-26 13:55:00,34.47,34.58,34.46,34.57,363031.59895462106,13.1803,13.2224,13.1765,13.2186,363031.599
2005-01-26 14:00:00,34.57,34.6,34.51,34.59,530529.8170586838,13.2186,13.23,13.1956,13.2262,530529.8171
2005-01-26 14:05:00,34.59,34.59,34.41,34.44,500356.37918745546,13.2262,13.2262,13.1574,13.1689,500356.3792
2005-01-26 14:10:00,34.44,34.49,34.3,34.34,651936.3269185079,13.1689,13.188,13.1153,13.1306,651936.3269
2005-01-26 14:15:00,34.34,34.35,34.21,34.21,838203.8488952245,13.1306,13.1345,13.0809,13.0809,838203.8489
2005-01-26 14:20:00,34.21,34.3,34.21,34.3,422428.1301971965,13.0809,13.1153,13.0809,13.1153,422428.1302
2005-01-26 14:25:00,34.3,34.34,34.28,34.29,343311.950582086,13.1153,13.1306,13.1077,13.1115,343311.9506
2005-01-26 14:30:00,34.31,34.37,34.24,34.28,277738.18009028275,13.1192,13.1421,13.0924,13.1077,277738.1801
2005-01-26 14:35:00,34.28,34.35,34.27,34.29,205036.8258493704,13.1077,13.1345,13.1039,13.1115,205036.8258
2005-01-26 14:40:00,34.29,34.34,34.28,34.3,307198.85958660016,13.1115,13.1306,13.1077,13.1153,307198.8596
2005-01-26 14:45:00,34.3,34.43,34.3,34.39,318840.57971014496,13.1153,13.165,13.1153,13.1497,318840.5797
2005-01-26 14:50:00,34.38,34.4,34.28,34.32,230458.5412211927,13.1459,13.1536,13.1077,13.123,230458.5412
2005-01-26 14:55:00,34.32,34.36,34.29,34.36,209075.78997386555,13.123,13.1383,13.1115,13.1383,209075.79
2005-01-26 15:00:00,34.36,34.47,34.34,34.39,602280.8267997149,13.1383,13.1803,13.1306,13.1497,602280.8268
2005-01-26 15:05:00,34.39,34.44,34.35,34.41,409360.8933238299,13.1497,13.1689,13.1345,13.1574,409360.8933
2005-01-26 15:10:00,34.41,34.41,34.26,34.3,449037.7761938703,13.1574,13.1574,13.1,13.1153,449037.7762
2005-01-26 15:15:00,34.29,34.39,34.28,34.37,349489.18983131385,13.1115,13.1497,13.1077,13.1421,349489.1898
2005-01-26 15:20:00,34.37,34.53,34.35,34.48,635305.2981705868,13.1421,13.2033,13.1345,13.1842,635305.2982
2005-01-26 15:25:00,34.49,34.51,34.35,34.39,530767.4031836541,13.188,13.1956,13.1345,13.1497,530767.4032
2005-01-26 15:30:00,34.38,34.46,34.37,34.43,524590.1639344263,13.1459,13.1765,13.1421,13.165,524590.1639
2005-01-26 15:35:00,34.43,34.56,34.4,34.47,716084.5806604894,13.165,13.2148,13.1536,13.1803,716084.5807
2005-01-26 15:40:00,34.46,34.52,34.41,34.49,648847.707293894,13.1765,13.1995,13.1574,13.188,648847.7073
2005-01-26 15:45:00,34.49,34.56,34.39,34.55,979567.593252554,13.188,13.2148,13.1497,13.2109,979567.5933
2005-01-26 15:50:00,34.55,34.68,34.49,34.64,1498930.8624376336,13.2109,13.2606,13.188,13.2453,1498930.8624
2005-01-26 15:55:00,34.64,34.67,34.57,34.64,1420052.2689474935,13.2453,13.2568,13.2186,13.2453,1420052.2689
2005-01-27 09:30:00,34.83,35.07,34.72,34.8,1716322.1667854595,13.318,13.4098,13.2759,13.3065,1716322.1668
2005-01-27 09:35:00,34.8,34.88,34.51,34.8,1703254.929912093,13.3065,13.3371,13.1956,13.3065,1703254.9299
2005-01-27 09:40:00,34.8,34.82,34.66,34.72,1003801.3779995248,13.3065,13.3142,13.253,13.2759,1003801.378
2005-01-27 09:45:00,34.72,34.87,34.71,34.8,919933.4758850083,13.2759,13.3333,13.2721,13.3065,919933.4759
2005-01-27 09:50:00,34.8,34.84,34.72,34.72,879543.8346400571,13.3065,13.3218,13.2759,13.2759,879543.8346
2005-01-27 09:55:00,34.72,34.75,34.48,34.62,1577809.4559277738,13.2759,13.2874,13.1842,13.2377,1577809.4559
2005-01-27 10:00:00,34.62,34.66,34.48,34.55,967688.287004039,13.2377,13.253,13.1842,13.2109,967688.287
2005-01-27 10:05:00,34.54,34.64,34.53,34.53,431456.402946068,13.2071,13.2453,13.2033,13.2033,431456.4029
2005-01-27 10:10:00,34.53,34.58,34.38,34.45,1031361.3684960798,13.2033,13.2224,13.1459,13.1727,1031361.3685
2005-01-27 10:15:00,34.46,34.73,34.43,34.72,970301.7343787124,13.1765,13.2798,13.165,13.2759,970301.7344
2005-01-27 10:20:00,34.72,34.73,34.61,34.64,583511.5229270611,13.2759,13.2798,13.2339,13.2453,583511.5229
2005-01-27 10:25:00,34.64,34.71,34.53,34.67,520788.7859349014,13.2453,13.2721,13.2033,13.2568,520788.7859
2005-01-27 10:30:00,34.67,34.79,34.62,34.79,534093.6089332383,13.2568,13.3027,13.2377,13.3027,534093.6089
2005-01-27 10:35:00,34.78,34.93,34.72,34.92,735329.056783084,13.2989,13.3562,13.2759,13.3524,735329.0568
2005-01-27 10:40:00,34.93,34.95,34.8,34.85,824661.4397719173,13.3562,13.3639,13.3065,13.3256,824661.4398
2005-01-27 10:45:00,34.85,34.87,34.79,34.85,317652.6490852934,13.3256,13.3333,13.3027,13.3256,317652.6491
2005-01-27 10:50:00,34.86,34.91,34.79,34.88,380137.7999524828,13.3295,13.3486,13.3027,13.3371,380137.8
2005-01-27 10:55:00,34.88,34.92,34.8,34.82,610833.9272986457,13.3371,13.3524,13.3065,13.3142,610833.9273
2005-01-27 11:00:00,34.82,34.91,34.81,34.91,369446.4243288192,13.3142,13.3486,13.3103,13.3486,369446.4243
2005-01-27 11:05:00,34.91,34.94,34.85,34.94,520788.7859349014,13.3486,13.3601,13.3256,13.3601,520788.7859
2005-01-27 11:10:00,34.94,35.04,34.93,34.97,958897.6003801378,13.3601,13.3983,13.3562,13.3715,958897.6004
2005-01-27 11:15:00,34.97,35.01,34.89,34.91,415775.71869802807,13.3715,13.3868,13.3409,13.3486,415775.7187
2005-01-27 11:20:00,34.91,34.99,34.9,34.94,318602.9935851746,13.3486,13.3792,13.3448,13.3601,318602.9936
2005-01-27 11:25:00,34.94,34.98,34.89,34.91,333570.91945830366,13.3601,13.3753,13.3409,13.3486,333570.9195
2005-01-27 11:30:00,34.92,35.02,34.92,34.99,328581.6108339273,13.3524,13.3906,13.3524,13.3792,328581.6108
2005-01-27 11:35:00,35.01,35.07,34.96,35.07,430268.4723212164,13.3868,13.4098,13.3677,13.4098,430268.4723
2005-01-27 11:40:00,35.07,35.11,35.03,35.1,726538.3701591827,13.4098,13.4251,13.3945,13.4212,726538.3702
2005-01-27 11:45:00,35.1,35.16,35.07,35.15,662865.2886671418,13.4212,13.4442,13.4098,13.4403,662865.2887
2005-01-27 11:50:00,35.15,35.17,35.09,35.17,393917.7952007603,13.4403,13.448,13.4174,13.448,393917.7952
2005-01-27 11:55:00,35.17,35.25,35.16,35.23,772154.9061534806,13.448,13.4786,13.4442,13.4709,772154.9062
2005-01-27 12:00:00,35.23,35.25,35.08,35.11,585174.6258018531,13.4709,13.4786,13.4136,13.4251,585174.6258
2005-01-27 12:05:00,35.1,35.14,35.07,35.09,368020.9075789974,13.4212,13.4365,13.4098,13.4174,368020.9076
2005-01-27 12:10:00,35.08,35.12,35.02,35.04,389641.24495129485,13.4136,13.4289,13.3906,13.3983,389641.245
2005-01-27 12:15:00,35.04,35.07,35.04,35.07,171299.59610358757,13.3983,13.4098,13.3983,13.4098,171299.5961
2005-01-27 12:20:00,35.07,35.11,35.05,35.09,193870.27797576625,13.4098,13.4251,13.4021,13.4174,193870.278
2005-01-27 12:25:00,35.09,35.09,35.02,35.06,253979.5675932525,13.4174,13.4174,13.3906,13.4059,253979.5676
2005-01-27 12:30:00,35.07,35.07,35.02,35.05,197196.48372535044,13.4098,13.4098,13.3906,13.4021,197196.4837
2005-01-27 12:35:00,35.05,35.07,35.02,35.05,102399.61986220004,13.4021,13.4098,13.3906,13.4021,102399.6199
2005-01-27 12:40:00,35.04,35.06,35.02,35.03,125445.47398431932,13.3983,13.4059,13.3906,13.3945,125445.474
2005-01-27 12:45:00,35.03,35.05,34.99,35.0,217866.47659776668,13.3945,13.4021,13.3792,13.383,217866.4766
2005-01-27 12:50:00,35.0,35.0,34.94,34.97,324305.0605844619,13.383,13.383,13.3601,13.3715,324305.0606
2005-01-27 12:55:00,34.98,34.99,34.93,34.94,487051.5561891186,13.3753,13.3792,13.3562,13.3601,487051.5562
2005-01-27 13:00:00,34.94,34.97,34.93,34.95,234735.0914706581,13.3601,13.3715,13.3562,13.3639,234735.0915
2005-01-27 13:05:00,34.94,34.96,34.77,34.83,718222.8557852221,13.3601,13.3677,13.295,13.318,718222.8558
2005-01-27 13:10:00,34.83,34.87,34.81,34.87,296982.6562128772,13.318,13.3333,13.3103,13.3333,296982.6562
2005-01-27 13:15:00,34.87,34.91,34.85,34.85,290567.83083867904,13.3333,13.3486,13.3256,13.3256,290567.8308
2005-01-27 13:20:00,34.85,34.88,34.82,34.85,247802.32834402472,13.3256,13.3371,13.3142,13.3256,247802.3283
2005-01-27 13:25:00,34.85,34.88,34.8,34.83,245901.6393442623,13.3256,13.3371,13.3065,13.318,245901.6393
2005-01-27 13:30:00,34.83,34.87,34.81,34.86,279401.2829650748,13.318,13.3333,13.3103,13.3295,279401.283
2005-01-27 13:35:00,34.86,34.91,34.83,34.9,223568.543597054,13.3295,13.3486,13.318,13.3448,223568.5436
2005-01-27 13:40:00,34.9,34.96,34.85,34.88,340223.3309574721,13.3448,13.3677,13.3256,13.3371,340223.331
2005-01-27 13:45:00,34.88,34.9,34.79,34.79,451176.051318603,13.3371,13.3448,13.3027,13.3027,451176.0513
2005-01-27 13:50:00,34.79,34.8,34.72,34.77,448325.0178189594,13.3027,13.3065,13.2759,13.295,448325.0178
2005-01-27 13:55:00,34.77,34.8,34.76,34.79,181990.9717272512,13.295,13.3065,13.2912,13.3027,181990.9717
2005-01-27 14:00:00,34.79,34.82,34.67,34.71,398907.1038251366,13.3027,13.3142,13.2568,13.2721,398907.1038
2005-01-27 14:05:00,34.71,34.75,34.61,34.61,346638.15633167024,13.2721,13.2874,13.2339,13.2339,346638.1563
2005-01-27 14:10:00,34.61,34.75,34.61,34.75,327868.8524590164,13.2339,13.2874,13.2339,13.2874,327868.8525
2005-01-27 14:15:00,34.75,34.79,34.68,34.72,238061.2972202424,13.2874,13.3027,13.2606,13.2759,238061.2972
2005-01-27 14:20:00,34.72,34.86,34.71,34.82,378474.6970776907,13.2759,13.3295,13.2721,13.3142,378474.6971
2005-01-27 14:25:00,34.83,34.83,34.76,34.76,266096.45996673795,13.318,13.318,13.2912,13.2912,266096.46
2005-01-27 14:30:00,34.76,34.8,34.73,34.75,248277.5005939653,13.2912,13.3065,13.2798,13.2874,248277.5006
2005-01-27 14:35:00,34.76,34.76,34.65,34.7,287716.79733903543,13.2912,13.2912,13.2492,13.2683,287716.7973
2005-01-27 14:40:00,34.7,34.74,34.67,34.67,163696.8401045379,13.2683,13.2836,13.2568,13.2568,163696.8401
2005-01-27 14:45:00,34.68,34.75,34.68,34.73,269897.8379662628,13.2606,13.2874,13.2606,13.2798,269897.838
2005-01-27 14:50:00,34.72,34.75,34.62,34.64,280589.2135899264,13.2759,13.2874,13.2377,13.2453,280589.2136
2005-01-27 14:55:00,34.65,34.67,34.54,34.64,399857.4483250178,13.2492,13.2568,13.2071,13.2453,399857.4483
2005-01-27 15:00:00,34.64,34.65,34.57,34.61,263483.0125920646,13.2453,13.2492,13.2186,13.2339,263483.0126
2005-01-27 15:05:00,34.6,34.61,34.51,34.54,453314.3264433357,13.23,13.2339,13.1956,13.2071,453314.3264
2005-01-27 15:10:00,34.54,34.59,34.53,34.57,310049.89308624377,13.2071,13.2262,13.2033,13.2186,310049.8931
2005-01-27 15:15:00,34.57,34.72,34.56,34.64,802090.7578997387,13.2186,13.2759,13.2148,13.2453,802090.7579
2005-01-27 15:20:00,34.63,34.8,34.62,34.8,934426.2295081968,13.2415,13.3065,13.2377,13.3065,934426.2295
2005-01-27 15:25:00,34.8,34.83,34.72,34.72,578997.3865526253,13.3065,13.318,13.2759,13.2759,578997.3866
2005-01-27 15:30:00,34.72,34.9,34.72,34.88,586362.5564267047,13.2759,13.3448,13.2759,13.3371,586362.5564
2005-01-27 15:35:00,34.88,34.89,34.77,34.83,518412.9246851984,13.3371,13.3409,13.295,13.318,518412.9247
2005-01-27 15:40:00,34.84,34.87,34.77,34.79,265858.87384176766,13.3218,13.3333,13.295,13.3027,265858.8738
2005-01-27 15:45:00,34.79,34.86,34.77,34.83,351389.87883107626,13.3027,13.3295,13.295,13.318,351389.8788
2005-01-27 15:50:00,34.84,34.89,34.83,34.86,296982.6562128772,13.3218,13.3409,13.318,13.3295,296982.6562
2005-01-27 15:55:00,34.86,34.89,34.79,34.82,600617.7239249228,13.3295,13.3409,13.3027,13.3142,600617.7239
2005-01-28 09:30:00,35.03,35.05,34.86,35.04,1020907.5789973866,13.3945,13.4021,13.3295,13.3983,1020907.579
2005-01-28 09:35:00,35.03,35.04,34.81,34.87,831076.2651461154,13.3945,13.3983,13.3103,13.3333,831076.2651
2005-01-28 09:40:00,34.87,34.87,34.51,34.52,1123307.1988595866,13.3333,13.3333,13.1956,13.1995,1123307.1989
2005-01-28 09:45:00,34.52,34.77,34.45,34.72,899738.6552625326,13.1995,13.295,13.1727,13.2759,899738.6553
2005-01-28 09:50:00,34.73,34.76,34.64,34.7,576383.939177952,13.2798,13.2912,13.2453,13.2683,576383.9392
2005-01-28 09:55:00,34.7,34.71,34.61,34.64,390829.1755761464,13.2683,13.2721,13.2339,13.2453,390829.1756
2005-01-28 10:00:00,34.64,34.64,34.55,34.61,330482.2998336897,13.2453,13.2453,13.2109,13.2339,330482.2998
2005-01-28 10:05:00,34.6,34.61,34.48,34.54,771442.1477785697,13.23,13.2339,13.1842,13.2071,771442.1478
2005-01-28 10:10:00,34.54,34.7,34.54,34.69,382988.8334521264,13.2071,13.2683,13.2071,13.2645,382988.8335
2005-01-28 10:15:00,34.68,34.79,34.68,34.75,690900.4514136375,13.2606,13.3027,13.2606,13.2874,690900.4514
2005-01-28 10:20:00,34.75,34.91,34.72,34.85,477310.5250653362,13.2874,13.3486,13.2759,13.3256,477310.5251
2005-01-28 10:25:00,34.85,34.85,34.77,34.8,310525.0653361844,13.3256,13.3256,13.295,13.3065,310525.0653
2005-01-28 10:30:00,34.79,34.79,34.7,34.72,334758.85008315515,13.3027,13.3027,13.2683,13.2759,334758.8501
2005-01-28 10:35:00,34.72,34.78,34.71,34.78,206937.51484913283,13.2759,13.2989,13.2721,13.2989,206937.5148
2005-01-28 10:40:00,34.78,34.86,34.74,34.79,324780.2328344025,13.2989,13.3295,13.2836,13.3027,324780.2328
2005-01-28 10:45:00,34.8,34.8,34.68,34.68,302684.7232121644,13.3065,13.3065,13.2606,13.2606,302684.7232
2005-01-28 10:50:00,34.68,34.73,34.6,34.64,479923.97244000953,13.2606,13.2798,13.23,13.2453,479923.9724
2005-01-28 10:55:00,34.64,34.65,34.55,34.58,299358.5174625802,13.2453,13.2492,13.2109,13.2224,299358.5175
2005-01-28 11:00:00,34.57,34.66,34.49,34.6,442860.5369446424,13.2186,13.253,13.188,13.23,442860.5369
2005-01-28 11:05:00,34.59,34.62,34.48,34.53,511522.9270610596,13.2262,13.2377,13.1842,13.2033,511522.9271
2005-01-28 11:10:00,34.53,34.53,34.39,34.39,677358.0422903303,13.2033,13.2033,13.1497,13.1497,677358.0423
2005-01-28 11:15:00,34.4,34.48,34.32,34.37,680209.0757899738,13.1536,13.1842,13.123,13.1421,680209.0758
2005-01-28 11:20:00,34.37,34.41,34.29,34.4,696127.3461629841,13.1421,13.1574,13.1115,13.1536,696127.3462
2005-01-28 11:25:00,34.4,34.41,34.37,34.39,313613.6849607983,13.1536,13.1574,13.1421,13.1497,313613.685
2005-01-28 11:30:00,34.38,34.48,34.37,34.41,325730.5773342837,13.1459,13.1842,13.1421,13.1574,325730.5773
2005-01-28 11:35:00,34.41,34.42,34.37,34.39,201235.4478498456,13.1574,13.1612,13.1421,13.1497,201235.4478
2005-01-28 11:40:00,34.39,34.41,34.31,34.32,303635.0677120456,13.1497,13.1574,13.1192,13.123,303635.0677
2005-01-28 11:45:00,34.33,34.35,34.3,34.33,168923.73485388453,13.1268,13.1345,13.1153,13.1268,168923.7349
2005-01-28 11:50:00,34.33,34.33,34.2,34.25,528629.1280589214,13.1268,13.1268,13.0771,13.0962,528629.1281
2005-01-28 11:55:00,34.24,34.33,34.24,34.3,544072.2261819909,13.0924,13.1268,13.0924,13.1153,544072.2262
2005-01-28 12:00:00,34.3,34.33,34.29,34.29,226419.57709669755,13.1153,13.1268,13.1115,13.1115,226419.5771
2005-01-28 12:05:00,34.31,34.4,34.3,34.38,181040.62722737,13.1192,13.1536,13.1153,13.1459,181040.6272
2005-01-28 12:10:00,34.39,34.4,34.3,34.32,178427.1798526966,13.1497,13.1536,13.1153,13.123,178427.1799
2005-01-28 12:15:00,34.32,34.35,34.29,34.33,77690.66286528867,13.123,13.1345,13.1115,13.1268,77690.6629
2005-01-28 12:20:00,34.33,34.33,34.27,34.27,261344.737467332,13.1268,13.1268,13.1039,13.1039,261344.7375
2005-01-28 12:25:00,34.27,34.28,34.16,34.18,642432.8819196959,13.1039,13.1077,13.0618,13.0694,642432.8819
2005-01-28 12:30:00,34.18,34.25,34.18,34.2,265621.2877167973,13.0694,13.0962,13.0694,13.0771,265621.2877
2005-01-28 12:35:00,34.2,34.27,34.16,34.19,248990.2589688762,13.0771,13.1039,13.0618,13.0733,248990.259
2005-01-28 12:40:00,34.19,34.21,34.13,34.16,401045.37894986937,13.0733,13.0809,13.0503,13.0618,401045.3789
2005-01-28 12:45:00,34.16,34.24,34.14,34.22,351389.87883107626,13.0618,13.0924,13.0542,13.0847,351389.8788
2005-01-28 12:50:00,34.21,34.3,34.2,34.26,289855.0724637681,13.0809,13.1153,13.0771,13.1,289855.0725
2005-01-28 12:55:00,34.26,34.27,34.22,34.26,97172.7251128534,13.1,13.1039,13.0847,13.1,97172.7251
2005-01-28 13:00:00,34.25,34.25,34.16,34.16,231171.2995961036,13.0962,13.0962,13.0618,13.0618,231171.2996
2005-01-28 13:05:00,34.16,34.22,34.11,34.21,458303.6350677121,13.0618,13.0847,13.0427,13.0809,458303.6351
2005-01-28 13:10:00,34.21,34.29,34.2,34.27,347350.9147065812,13.0809,13.1115,13.0771,13.1039,347350.9147
2005-01-28 13:15:00,34.27,34.36,34.24,34.31,421477.7856973153,13.1039,13.1383,13.0924,13.1192,421477.7857
2005-01-28 13:20:00,34.3,34.3,34.18,34.21,325017.8189593728,13.1153,13.1153,13.0694,13.0809,325017.819
2005-01-28 13:25:00,34.21,34.27,34.2,34.26,220242.33784746967,13.0809,13.1039,13.0771,13.1,220242.3378
2005-01-28 13:30:00,34.27,34.28,34.17,34.17,433832.26419577096,13.1039,13.1077,13.0656,13.0656,433832.2642
2005-01-28 13:35:00,34.18,34.18,34.14,34.16,324067.47445949155,13.0694,13.0694,13.0542,13.0618,324067.4745
2005-01-28 13:40:00,34.16,34.16,34.08,34.15,454739.8431931575,13.0618,13.0618,13.0312,13.058,454739.8432
2005-01-28 13:45:00,34.13,34.19,34.11,34.11,299833.6897125208,13.0503,13.0733,13.0427,13.0427,299833.6897
2005-01-28 13:50:00,34.12,34.13,34.02,34.11,638156.3316702305,13.0465,13.0503,13.0083,13.0427,638156.3317
2005-01-28 13:55:00,34.1,34.11,33.67,34.0,480161.5585649798,13.0389,13.0427,12.8744,13.0006,480161.5586
2005-01-28 14:00:00,34.0,34.05,33.99,34.02,269422.6657163222,13.0006,13.0197,12.9968,13.0083,269422.6657
2005-01-28 14:05:00,34.02,34.02,33.89,33.93,637205.9871703492,13.0083,13.0083,12.9586,12.9739,637205.9872
2005-01-28 14:10:00,33.92,33.96,33.81,33.82,657163.2216678546,12.97,12.9853,12.928,12.9318,657163.2217
2005-01-28 14:15:00,33.82,33.89,33.7,33.86,1000000.0,12.9318,12.9586,12.8859,12.9471,1000000.0
2005-01-28 14:20:00,33.85,33.95,33.78,33.92,388928.48657638393,12.9433,12.9815,12.9165,12.97,388928.4866
2005-01-28 14:25:00,33.92,34.01,33.92,33.98,560228.0826799715,12.97,13.0044,12.97,12.993,560228.0827
2005-01-28 14:30:00,33.99,34.13,33.98,34.11,517937.7524352578,12.9968,13.0503,12.993,13.0427,517937.7524
2005-01-28 14:35:00,34.11,34.11,33.99,34.06,437871.2283202661,13.0427,13.0427,12.9968,13.0236,437871.2283
2005-01-28 14:40:00,34.07,34.13,34.03,34.04,356141.6013304823,13.0274,13.0503,13.0121,13.0159,356141.6013
2005-01-28 14:45:00,34.04,34.07,34.0,34.04,243288.19196958892,13.0159,13.0274,13.0006,13.0159,243288.192
2005-01-28 14:50:00,34.03,34.06,33.98,34.05,411261.58232359233,13.0121,13.0236,12.993,13.0197,411261.5823
2005-01-28 14:55:00,34.06,34.16,34.03,34.16,317415.0629603231,13.0236,13.0618,13.0121,13.0618,317415.063
2005-01-28 15:00:00,34.16,34.2,34.11,34.19,454264.67094321694,13.0618,13.0771,13.0427,13.0733,454264.6709
2005-01-28 15:05:00,34.19,34.22,34.07,34.13,433357.0919458304,13.0733,13.0847,13.0274,13.0503,433357.0919
2005-01-28 15:10:00,34.12,34.2,34.06,34.11,304822.9983368971,13.0465,13.0771,13.0236,13.0427,304822.9983
2005-01-28 15:15:00,34.11,34.16,34.01,34.1,295081.9672131148,13.0427,13.0618,13.0044,13.0389,295081.9672
2005-01-28 15:20:00,34.1,34.13,34.06,34.09,308149.20408648136,13.0389,13.0503,13.0236,13.035,308149.2041
2005-01-28 15:25:00,34.09,34.13,34.06,34.06,226894.74934663816,13.035,13.0503,13.0236,13.0236,226894.7493
2005-01-28 15:30:00,34.07,34.07,33.97,34.02,355666.4290805417,13.0274,13.0274,12.9892,13.0083,355666.4291
2005-01-28 15:35:00,34.03,34.15,34.02,34.1,360655.737704918,13.0121,13.058,13.0083,13.0389,360655.7377
2005-01-28 15:40:00,34.1,34.27,34.08,34.23,860774.5307674032,13.0389,13.1039,13.0312,13.0886,860774.5308
2005-01-28 15:45:00,34.22,34.29,34.19,34.23,733903.5400332621,13.0847,13.1115,13.0733,13.0886,733903.54
2005-01-28 15:50:00,34.23,34.29,34.13,34.13,669517.7001663103,13.0886,13.1115,13.0503,13.0503,669517.7002
2005-01-28 15:55:00,34.14,34.16,34.08,34.14,968401.0453789498,13.0542,13.0618,13.0312,13.0542,968401.0454
2005-01-31 09:30:00,34.62,34.67,34.29,34.29,1620099.7861724875,13.2377,13.2568,13.1115,13.1115,1620099.7862
2005-01-31 09:35:00,34.29,34.53,34.27,34.46,957947.2558802566,13.1115,13.2033,13.1039,13.1765,957947.2559
2005-01-31 09:40:00,34.46,34.56,34.41,34.52,485626.0394392968,13.1765,13.2148,13.1574,13.1995,485626.0394
2005-01-31 09:45:00,34.52,34.65,34.49,34.6,708719.4107864101,13.1995,13.2492,13.188,13.23,708719.4108
2005-01-31 09:50:00,34.6,34.61,34.48,34.5,516987.40793537657,13.23,13.2339,13.1842,13.1918,516987.4079
2005-01-31 09:55:00,34.5,34.6,34.48,34.53,661439.7719173201,13.1918,13.23,13.1842,13.2033,661439.7719
2005-01-31 10:00:00,34.53,34.57,34.42,34.51,521501.5443098123,13.2033,13.2186,13.1612,13.1956,521501.5443
2005-01-31 10:05:00,34.51,34.64,34.51,34.6,410311.2378237111,13.1956,13.2453,13.1956,13.23,410311.2378
2005-01-31 10:10:00,34.6,34.61,34.47,34.55,393680.20907579,13.23,13.2339,13.1803,13.2109,393680.2091
2005-01-31 10:15:00,34.55,34.56,34.5,34.53,350439.53433119506,13.2109,13.2148,13.1918,13.2033,350439.5343
2005-01-31 10:20:00,34.53,34.56,34.41,34.48,328106.4385839867,13.2033,13.2148,13.1574,13.1842,328106.4386
2005-01-31 10:25:00,34.48,34.55,34.45,34.54,279638.8690900452,13.1842,13.2109,13.1727,13.2071,279638.8691
2005-01-31 10:30:00,34.55,34.61,34.54,34.6,342836.7783321454,13.2109,13.2339,13.2071,13.23,342836.7783
2005-01-31 10:35:00,34.61,34.74,34.6,34.72,855310.0498930863,13.2339,13.2836,13.23,13.2759,855310.0499
2005-01-31 10:40:00,34.73,34.81,34.69,34.76,904252.7916369684,13.2798,13.3103,13.2645,13.2912,904252.7916
2005-01-31 10:45:00,34.76,34.79,34.68,34.77,439059.1589451176,13.2912,13.3027,13.2606,13.295,439059.1589
2005-01-31 10:50:00,34.77,34.84,34.75,34.81,470895.69969113806,13.295,13.3218,13.2874,13.3103,470895.6997
2005-01-31 10:55:00,34.79,34.81,34.75,34.76,178427.1798526966,13.3027,13.3103,13.2874,13.2912,178427.1799
2005-01-31 11:00:00,34.76,34.76,34.65,34.69,400095.0344499881,13.2912,13.2912,13.2492,13.2645,400095.0344
2005-01-31 11:05:00,34.69,34.69,34.58,34.61,413399.857448325,13.2645,13.2645,13.2224,13.2339,413399.8574
2005-01-31 11:10:00,34.61,34.72,34.59,34.7,237348.53884533144,13.2339,13.2759,13.2262,13.2683,237348.5388
2005-01-31 11:15:00,34.7,34.79,34.69,34.77,320503.682584937,13.2683,13.3027,13.2645,13.295,320503.6826
2005-01-31 11:20:00,34.77,34.78,34.71,34.72,214777.8569731528,13.295,13.2989,13.2721,13.2759,214777.857
2005-01-31 11:25:00,34.72,34.74,34.7,34.71,300784.034212402,13.2759,13.2836,13.2683,13.2721,300784.0342
2005-01-31 11:30:00,34.72,34.74,34.66,34.67,217866.47659776668,13.2759,13.2836,13.253,13.2568,217866.4766
2005-01-31 11:35:00,34.67,34.74,34.64,34.72,240912.330719886,13.2568,13.2836,13.2453,13.2759,240912.3307
2005-01-31 11:40:00,34.72,34.76,34.68,34.68,201710.62009978617,13.2759,13.2912,13.2606,13.2606,201710.6201
2005-01-31 11:45:00,34.68,34.74,34.66,34.71,126633.40460917084,13.2606,13.2836,13.253,13.2721,126633.4046
2005-01-31 11:50:00,34.72,34.72,34.61,34.61,153718.22285578522,13.2759,13.2759,13.2339,13.2339,153718.2229
2005-01-31 11:55:00,34.61,34.66,34.59,34.65,240199.57234497505,13.2339,13.253,13.2262,13.2492,240199.5723
2005-01-31 12:00:00,34.64,34.71,34.63,34.71,176764.0769779045,13.2453,13.2721,13.2415,13.2721,176764.077
2005-01-31 12:05:00,34.7,34.71,34.64,34.64,184366.8329769541,13.2683,13.2721,13.2453,13.2453,184366.833
2005-01-31 12:10:00,34.64,34.64,34.61,34.61,242813.0197196484,13.2453,13.2453,13.2339,13.2339,242813.0197
2005-01-31 12:15:00,34.61,34.67,34.61,34.67,198622.00047517224,13.2339,13.2568,13.2339,13.2568,198622.0005
2005-01-31 12:20:00,34.67,34.67,34.6,34.64,384414.3502019482,13.2568,13.2568,13.23,13.2453,384414.3502
2005-01-31 12:25:00,34.63,34.67,34.59,34.6,276312.6633404609,13.2415,13.2568,13.2262,13.23,276312.6633
2005-01-31 12:30:00,34.6,34.65,34.58,34.61,192919.93347588505,13.23,13.2492,13.2224,13.2339,192919.9335
2005-01-31 12:35:00,34.6,34.61,34.59,34.61,118793.06248515088,13.23,13.2339,13.2262,13.2339,118793.0625
2005-01-31 12:40:00,34.61,34.61,34.59,34.61,191019.2444761226,13.2339,13.2339,13.2262,13.2339,191019.2445
2005-01-31 12:45:00,34.61,34.66,34.58,34.6,353052.9817058684,13.2339,13.253,13.2224,13.23,353052.9817
2005-01-31 12:50:00,34.6,34.61,34.58,34.59,173437.87122832026,13.23,13.2339,13.2224,13.2262,173437.8712
2005-01-31 12:55:00,34.58,34.64,34.58,34.64,192444.7612259444,13.2224,13.2453,13.2224,13.2453,192444.7612
2005-01-31 13:00:00,34.64,34.66,34.6,34.64,195533.3808505584,13.2453,13.253,13.23,13.2453,195533.3809
2005-01-31 13:05:00,34.64,34.67,34.62,34.65,101449.27536231883,13.2453,13.2568,13.2377,13.2492,101449.2754
2005-01-31 13:10:00,34.64,34.66,34.64,34.64,99073.41411261582,13.2453,13.253,13.2453,13.2453,99073.4141
2005-01-31 13:15:00,34.64,34.64,34.62,34.62,143264.43335709194,13.2453,13.2453,13.2377,13.2377,143264.4334
2005-01-31 13:20:00,34.62,34.62,34.59,34.6,148253.74198146828,13.2377,13.2377,13.2262,13.23,148253.742
2005-01-31 13:25:00,34.6,34.64,34.59,34.63,140888.57210738893,13.23,13.2453,13.2262,13.2415,140888.5721
2005-01-31 13:30:00,34.62,34.63,34.61,34.62,81254.45473984319,13.2377,13.2415,13.2339,13.2377,81254.4547
2005-01-31 13:35:00,34.62,34.64,34.61,34.64,218579.2349726776,13.2377,13.2453,13.2339,13.2453,218579.235
2005-01-31 13:40:00,34.64,34.64,34.63,34.64,120931.3376098836,13.2453,13.2453,13.2415,13.2453,120931.3376
2005-01-31 13:45:00,34.64,34.64,34.58,34.58,180803.0411023996,13.2453,13.2453,13.2224,13.2224,180803.0411
2005-01-31 13:50:00,34.58,34.59,34.52,34.55,415062.9603231172,13.2224,13.2262,13.1995,13.2109,415062.9603
2005-01-31 13:55:00,34.56,34.62,34.55,34.6,186267.52197671653,13.2148,13.2377,13.2109,13.23,186267.522
2005-01-31 14:00:00,34.61,34.63,34.58,34.62,129722.02423378474,13.2339,13.2415,13.2224,13.2377,129722.0242
2005-01-31 14:05:00,34.62,34.64,34.62,34.63,118080.30411023996,13.2377,13.2453,13.2377,13.2415,118080.3041
2005-01-31 14:10:00,34.63,34.64,34.59,34.62,235685.4359705393,13.2415,13.2453,13.2262,13.2377,235685.436
2005-01-31 14:15:00,34.63,34.64,34.53,34.54,200760.27559990497,13.2415,13.2453,13.2033,13.2071,200760.2756
2005-01-31 14:20:00,34.53,34.57,34.5,34.57,371822.2855785223,13.2033,13.2186,13.1918,13.2186,371822.2856
2005-01-31 14:25:00,34.56,34.57,34.5,34.52,207887.85934901403,13.2148,13.2186,13.1918,13.1995,207887.8593
2005-01-31 14:30:00,34.52,34.54,34.51,34.52,235923.02209550963,13.1995,13.2071,13.1956,13.1995,235923.0221
2005-01-31 14:35:00,34.52,34.57,34.47,34.48,409360.8933238299,13.1995,13.2186,13.1803,13.1842,409360.8933
2005-01-31 14:40:00,34.48,34.49,34.41,34.45,402708.48182466143,13.1842,13.188,13.1574,13.1727,402708.4818
2005-01-31 14:45:00,34.45,34.49,34.43,34.48,327156.0940841055,13.1727,13.188,13.165,13.1842,327156.0941
2005-01-31 14:50:00,34.47,34.49,34.39,34.45,415775.71869802807,13.1803,13.188,13.1497,13.1727,415775.7187
2005-01-31 14:55:00,34.45,34.45,34.3,34.31,369208.8382038489,13.1727,13.1727,13.1153,13.1192,369208.8382
2005-01-31 15:00:00,34.3,34.37,34.29,34.32,502732.2404371585,13.1153,13.1421,13.1115,13.123,502732.2404
2005-01-31 15:05:00,34.32,34.35,34.24,34.25,658588.7384176764,13.123,13.1345,13.0924,13.0962,658588.7384
2005-01-31 15:10:00,34.25,34.29,34.18,34.26,606794.9631741507,13.0962,13.1115,13.0694,13.1,606794.9632
2005-01-31 15:15:00,34.24,34.3,34.17,34.18,422190.5440722262,13.0924,13.1153,13.0656,13.0694,422190.5441
2005-01-31 15:20:00,34.18,34.29,34.18,34.23,453789.4986932763,13.0694,13.1115,13.0694,13.0886,453789.4987
2005-01-31 15:25:00,34.22,34.24,34.18,34.19,297695.4145877881,13.0847,13.0924,13.0694,13.0733,297695.4146
2005-01-31 15:30:00,34.19,34.2,34.1,34.17,596103.587550487,13.0733,13.0771,13.0389,13.0656,596103.5876
2005-01-31 15:35:00,34.16,34.26,34.13,34.24,421952.9579472559,13.0618,13.1,13.0503,13.0924,421952.9579
2005-01-31 15:40:00,34.24,34.62,34.21,34.23,468519.838441435,13.0924,13.2377,13.0809,13.0886,468519.8384
2005-01-31 15:45:00,34.22,34.26,34.18,34.26,444761.2259444048,13.0847,13.1,13.0694,13.1,444761.2259
2005-01-31 15:50:00,34.26,34.29,34.23,34.26,529341.8864338322,13.1,13.1115,13.0886,13.1,529341.8864
2005-01-31 15:55:00,34.26,34.28,34.16,34.27,850083.1551437397,13.1,13.1077,13.0618,13.1039,850083.1551
2005-02-01 09:30:00,34.19,34.36,34.0,34.07,1134948.9189831314,13.0733,13.1383,13.0006,13.0274,1134948.919
2005-02-01 09:35:00,34.06,34.21,34.05,34.09,672606.3197909242,13.0236,13.0809,13.0197,13.035,672606.3198
2005-02-01 09:40:00,34.09,34.12,33.85,33.96,1112140.6509859825,13.035,13.0465,12.9433,12.9853,1112140.651
2005-02-01 09:45:00,33.97,33.97,33.81,33.84,878593.4901401758,12.9892,12.9892,12.928,12.9394,878593.4901
2005-02-01 09:50:00,33.83,33.88,33.76,33.87,1060346.8757424566,12.9356,12.9547,12.9089,12.9509,1060346.8757
2005-02-01 09:55:00,33.87,33.96,33.84,33.9,540983.606557377,12.9509,12.9853,12.9394,12.9624,540983.6066
2005-02-01 10:00:00,33.9,34.03,33.84,34.0,678545.9729151818,12.9624,13.0121,12.9394,13.0006,678545.9729
2005-02-01 10:05:00,34.0,34.08,33.97,34.07,534093.6089332383,13.0006,13.0312,12.9892,13.0274,534093.6089
2005-02-01 10:10:00,34.07,34.11,33.93,34.02,473509.1470658114,13.0274,13.0427,12.9739,13.0083,473509.1471
2005-02-01 10:15:00,34.03,34.04,33.97,33.98,193395.1057258256,13.0121,13.0159,12.9892,12.993,193395.1057
2005-02-01 10:20:00,33.99,34.0,33.89,33.96,343549.53670705634,12.9968,13.0006,12.9586,12.9853,343549.5367
2005-02-01 10:25:00,33.95,34.01,33.93,33.97,341886.4338322642,12.9815,13.0044,12.9739,12.9892,341886.4338
2005-02-01 10:30:00,33.98,33.99,33.9,33.97,290567.83083867904,12.993,12.9968,12.9624,12.9892,290567.8308
2005-02-01 10:35:00,33.97,34.01,33.92,33.98,297457.82846281776,12.9892,13.0044,12.97,12.993,297457.8285
2005-02-01 10:40:00,33.97,33.97,33.92,33.96,298170.5868377287,12.9892,12.9892,12.97,12.9853,298170.5868
2005-02-01 10:45:00,33.96,33.97,33.88,33.88,273224.043715847,12.9853,12.9892,12.9547,12.9547,273224.0437
2005-02-01 10:50:00,33.88,33.9,33.84,33.87,477310.5250653362,12.9547,12.9624,12.9394,12.9509,477310.5251
2005-02-01 10:55:00,33.87,33.89,33.81,33.82,244951.2948443811,12.9509,12.9586,12.928,12.9318,244951.2948
2005-02-01 11:00:00,33.82,33.9,33.82,33.87,253979.5675932525,12.9318,12.9624,12.9318,12.9509,253979.5676
2005-02-01 11:05:00,33.87,33.99,33.87,33.98,345687.81183178903,12.9509,12.9968,12.9509,12.993,345687.8118
2005-02-01 11:10:00,33.97,34.11,33.91,34.1,640294.6067949632,12.9892,13.0427,12.9662,13.0389,640294.6068
2005-02-01 11:15:00,34.1,34.1,34.01,34.01,396768.8287004039,13.0389,13.0389,13.0044,13.0044,396768.8287
2005-02-01 11:20:00,34.02,34.02,33.9,33.96,292230.9337134712,13.0083,13.0083,12.9624,12.9853,292230.9337
2005-02-01 11:25:00,33.95,34.0,33.89,33.9,236398.19434545023,12.9815,13.0006,12.9586,12.9624,236398.1943
2005-02-01 11:30:00,33.89,33.95,33.85,33.95,228557.85222143028,12.9586,12.9815,12.9433,12.9815,228557.8522
2005-02-01 11:35:00,33.94,33.94,33.88,33.9,160370.63435495368,12.9777,12.9777,12.9547,12.9624,160370.6344
2005-02-01 11:40:00,33.9,33.9,33.82,33.86,341411.2615823236,12.9624,12.9624,12.9318,12.9471,341411.2616
2005-02-01 11:45:00,33.88,33.92,33.79,33.8,383939.1779520076,12.9547,12.97,12.9203,12.9241,383939.178
2005-02-01 11:50:00,33.8,33.86,33.77,33.85,408885.7210738893,12.9241,12.9471,12.9127,12.9433,408885.7211
2005-02-01 11:55:00,33.85,33.87,33.8,33.82,283915.4193395105,12.9433,12.9509,12.9241,12.9318,283915.4193
2005-02-01 12:00:00,33.81,33.92,33.81,33.85,311475.4098360656,12.928,12.97,12.928,12.9433,311475.4098
2005-02-01 12:05:00,33.84,33.86,33.76,33.82,353290.56783083867,12.9394,12.9471,12.9089,12.9318,353290.5678
2005-02-01 12:10:00,33.83,33.84,33.78,33.83,265146.11546685675,12.9356,12.9394,12.9165,12.9356,265146.1155
2005-02-01 12:15:00,33.84,33.84,33.76,33.8,246614.3977191732,12.9394,12.9394,12.9089,12.9241,246614.3977
2005-02-01 12:20:00,33.79,33.82,33.77,33.79,293894.03658826323,12.9203,12.9318,12.9127,12.9203,293894.0366
2005-02-01 12:25:00,33.79,33.85,33.73,33.77,411499.1684485626,12.9203,12.9433,12.8974,12.9127,411499.1684
2005-02-01 12:30:00,33.76,33.8,33.69,33.74,568781.1831789024,12.9089,12.9241,12.8821,12.9012,568781.1832
2005-02-01 12:35:00,33.75,33.75,33.68,33.7,489427.4174388216,12.905,12.905,12.8783,12.8859,489427.4174
2005-02-01 12:40:00,33.7,33.73,33.68,33.69,429318.1278213352,12.8859,12.8974,12.8783,12.8821,429318.1278
2005-02-01 12:45:00,33.68,33.69,33.6,33.6,1212877.1679733903,12.8783,12.8821,12.8477,12.8477,1212877.168
2005-02-01 12:50:00,33.6,33.67,33.55,33.66,924922.7845093848,12.8477,12.8744,12.8286,12.8706,924922.7845
2005-02-01 12:55:00,33.65,33.68,33.63,33.64,499643.6208125445,12.8668,12.8783,12.8591,12.863,499643.6208
2005-02-01 13:00:00,33.65,33.71,33.64,33.66,301971.9648372535,12.8668,12.8897,12.863,12.8706,301971.9648
2005-02-01 13:05:00,33.66,33.69,33.62,33.69,299358.5174625802,12.8706,12.8821,12.8553,12.8821,299358.5175
2005-02-01 13:10:00,33.69,33.71,33.59,33.6,423616.060822048,12.8821,12.8897,12.8439,12.8477,423616.0608
2005-02-01 13:15:00,33.6,33.63,33.48,33.55,568068.4248039915,12.8477,12.8591,12.8018,12.8286,568068.4248
2005-02-01 13:20:00,33.55,33.58,33.51,33.52,295794.72558802564,12.8286,12.84,12.8133,12.8171,295794.7256
2005-02-01 13:25:00,33.52,33.56,33.48,33.54,397481.5870753148,12.8171,12.8324,12.8018,12.8247,397481.5871
2005-02-01 13:30:00,33.55,33.55,33.34,33.39,1032074.1268709908,12.8286,12.8286,12.7483,12.7674,1032074.1269
2005-02-01 13:35:00,33.39,33.44,33.36,33.42,487526.7284390592,12.7674,12.7865,12.7559,12.7788,487526.7284
2005-02-01 13:40:00,33.42,33.5,33.41,33.48,553100.4989308624,12.7788,12.8094,12.775,12.8018,553100.4989
2005-02-01 13:45:00,33.48,33.52,33.46,33.46,403183.65407460206,12.8018,12.8171,12.7941,12.7941,403183.6541
2005-02-01 13:50:00,33.47,33.47,33.4,33.42,349964.3620812545,12.798,12.798,12.7712,12.7788,349964.3621
2005-02-01 13:55:00,33.42,33.43,33.35,33.42,411974.3406985032,12.7788,12.7827,12.7521,12.7788,411974.3407
2005-02-01 14:00:00,33.43,33.44,33.32,33.35,542646.7094321692,12.7827,12.7865,12.7406,12.7521,542646.7094
2005-02-01 14:05:00,33.34,33.35,33.26,33.28,847707.2938940366,12.7483,12.7521,12.7177,12.7253,847707.2939
2005-02-01 14:10:00,33.28,33.3,33.21,33.27,1133998.5744832505,12.7253,12.733,12.6985,12.7215,1133998.5745
2005-02-01 14:15:00,33.27,33.37,33.27,33.28,860061.7723924923,12.7215,12.7597,12.7215,12.7253,860061.7724
2005-02-01 14:20:00,33.28,33.3,33.21,33.23,484913.2810643858,12.7253,12.733,12.6985,12.7062,484913.2811
2005-02-01 14:25:00,33.22,33.25,33.15,33.24,1076502.7322404373,12.7024,12.7138,12.6756,12.71,1076502.7322
2005-02-01 14:30:00,33.24,33.24,33.17,33.19,450938.4651936327,12.71,12.71,12.6833,12.6909,450938.4652
2005-02-01 14:35:00,33.19,33.19,33.1,33.14,739130.4347826088,12.6909,12.6909,12.6565,12.6718,739130.4348
2005-02-01 14:40:00,33.12,33.18,33.12,33.17,673319.0781658351,12.6641,12.6871,12.6641,12.6833,673319.0782
2005-02-01 14:45:00,33.17,33.18,33.06,33.06,631028.7479211214,12.6833,12.6871,12.6412,12.6412,631028.7479
2005-02-01 14:50:00,33.06,33.08,32.92,32.92,1134948.9189831314,12.6412,12.6488,12.5877,12.5877,1134948.919
2005-02-01 14:55:00,32.92,33.01,32.84,32.92,1508434.3074364455,12.5877,12.6221,12.5571,12.5877,1508434.3074
2005-02-01 15:00:00,32.92,33.0,32.8,32.83,1514136.374435733,12.5877,12.6183,12.5418,12.5532,1514136.3744
2005-02-01 15:05:00,32.84,32.89,32.75,32.8,1291518.1753385602,12.5571,12.5762,12.5227,12.5418,1291518.1753
2005-02-01 15:10:00,32.81,32.98,32.79,32.94,1463292.9436920884,12.5456,12.6106,12.538,12.5953,1463292.9437
2005-02-01 15:15:00,32.94,32.98,32.83,32.9,1080779.2824899026,12.5953,12.6106,12.5532,12.58,1080779.2825
2005-02-01 15:20:00,32.9,32.93,32.85,32.91,711808.030411024,12.58,12.5915,12.5609,12.5838,711808.0304
2005-02-01 15:25:00,32.91,32.97,32.88,32.97,759800.4276550249,12.5838,12.6068,12.5724,12.6068,759800.4277
2005-02-01 15:30:00,32.96,33.02,32.93,32.96,919933.4758850083,12.603,12.6259,12.5915,12.603,919933.4759
2005-02-01 15:35:00,32.97,32.97,32.82,32.85,1140888.5721073889,12.6068,12.6068,12.5494,12.5609,1140888.5721
2005-02-01 15:40:00,32.85,32.91,32.82,32.85,1002613.4473746732,12.5609,12.5838,12.5494,12.5609,1002613.4474
2005-02-01 15:45:00,32.86,32.95,32.85,32.91,794250.4157757187,12.5647,12.5991,12.5609,12.5838,794250.4158
2005-02-01 15:50:00,32.91,32.91,32.82,32.83,1192682.3473509147,12.5838,12.5838,12.5494,12.5532,1192682.3474
2005-02-01 15:55:00,32.83,32.83,32.74,32.79,2107864.100736517,12.5532,12.5532,12.5188,12.538,2107864.1007
2005-02-02 09:30:00,33.07,33.23,33.04,33.16,1890710.3825136607,12.645,12.7062,12.6335,12.6794,1890710.3825
2005-02-02 09:35:00,33.17,33.34,33.13,33.26,1293656.450463293,12.6833,12.7483,12.668,12.7177,1293656.4505
2005-02-02 09:40:00,33.26,33.31,33.18,33.2,1145640.294606795,12.7177,12.7368,12.6871,12.6947,1145640.2946
2005-02-02 09:45:00,33.2,33.23,32.85,32.85,1524827.7500593965,12.6947,12.7062,12.5609,12.5609,1524827.7501
2005-02-02 09:50:00,32.85,33.01,32.62,32.65,2065336.184366833,12.5609,12.6221,12.473,12.4844,2065336.1844
2005-02-02 09:55:00,32.64,32.66,32.45,32.52,2142551.6749821813,12.4806,12.4882,12.4079,12.4347,2142551.675
2005-02-02 10:00:00,32.52,32.52,32.38,32.38,1476360.180565455,12.4347,12.4347,12.3812,12.3812,1476360.1806
2005-02-02 10:05:00,32.38,32.49,32.3,32.43,2305773.3428367786,12.3812,12.4232,12.3506,12.4003,2305773.3428
2005-02-02 10:10:00,32.43,32.43,32.26,32.36,1095034.4499881207,12.4003,12.4003,12.3353,12.3735,1095034.45
2005-02-02 10:15:00,32.36,32.44,32.22,32.37,1478973.6279401283,12.3735,12.4041,12.32,12.3774,1478973.6279
2005-02-02 10:20:00,32.37,32.48,32.33,32.46,1015918.2703730102,12.3774,12.4194,12.3621,12.4118,1015918.2704
2005-02-02 10:25:00,32.46,32.55,32.41,32.52,1289379.9002138276,12.4118,12.4462,12.3927,12.4347,1289379.9002
2005-02-02 10:30:00,32.51,32.65,32.44,32.58,1452126.3958184842,12.4309,12.4844,12.4041,12.4577,1452126.3958
2005-02-02 10:35:00,32.57,32.91,32.57,32.82,2304585.4122119267,12.4538,12.5838,12.4538,12.5494,2304585.4122
2005-02-02 10:40:00,32.82,32.84,32.65,32.67,1295794.7255880258,12.5494,12.5571,12.4844,12.4921,1295794.7256
2005-02-02 10:45:00,32.67,32.88,32.65,32.87,907341.4112615824,12.4921,12.5724,12.4844,12.5685,907341.4113
2005-02-02 10:50:00,32.87,32.95,32.8,32.9,1115942.028985507,12.5685,12.5991,12.5418,12.58,1115942.029
2005-02-02 10:55:00,32.9,33.02,32.88,32.97,1128296.507483963,12.58,12.6259,12.5724,12.6068,1128296.5075
2005-02-02 11:00:00,32.97,32.99,32.88,32.94,695652.1739130435,12.6068,12.6144,12.5724,12.5953,695652.1739
2005-02-02 11:05:00,32.94,32.96,32.87,32.92,589688.7621762889,12.5953,12.603,12.5685,12.5877,589688.7622
2005-02-02 11:10:00,32.91,32.95,32.89,32.93,389641.24495129485,12.5838,12.5991,12.5762,12.5915,389641.245
2005-02-02 11:15:00,32.92,32.93,32.74,32.8,605131.8602993585,12.5877,12.5915,12.5188,12.5418,605131.8603
2005-02-02 11:20:00,32.79,32.83,32.73,32.76,454739.8431931575,12.538,12.5532,12.515,12.5265,454739.8432
2005-02-02 11:25:00,32.76,32.8,32.73,32.76,316227.13233547163,12.5265,12.5418,12.515,12.5265,316227.1323
2005-02-02 11:30:00,32.77,32.79,32.67,32.71,323354.7160845807,12.5303,12.538,12.4921,12.5074,323354.7161
2005-02-02 11:35:00,32.71,32.73,32.64,32.73,421477.7856973153,12.5074,12.515,12.4806,12.515,421477.7857
2005-02-02 11:40:00,32.73,32.74,32.66,32.68,296032.311712996,12.515,12.5188,12.4882,12.4959,296032.3117
2005-02-02 11:45:00,32.68,32.69,32.54,32.59,656450.4632929437,12.4959,12.4997,12.4424,12.4615,656450.4633
2005-02-02 11:50:00,32.59,32.76,32.57,32.75,590639.1066761701,12.4615,12.5265,12.4538,12.5227,590639.1067
2005-02-02 11:55:00,32.75,32.82,32.63,32.79,710144.9275362319,12.5227,12.5494,12.4768,12.538,710144.9275
2005-02-02 12:00:00,32.79,32.88,32.77,32.86,708006.6524114992,12.538,12.5724,12.5303,12.5647,708006.6524
2005-02-02 12:05:00,32.86,32.92,32.83,32.87,531480.161558565,12.5647,12.5877,12.5532,12.5685,531480.1616
2005-02-02 12:10:00,32.86,32.92,32.84,32.86,389878.83107626514,12.5647,12.5877,12.5571,12.5647,389878.8311
2005-02-02 12:15:00,32.86,32.95,32.85,32.91,457353.2905678309,12.5647,12.5991,12.5609,12.5838,457353.2906
2005-02-02 12:20:00,32.91,32.92,32.47,32.86,632929.4369208838,12.5838,12.5877,12.4156,12.5647,632929.4369
2005-02-02 12:25:00,32.86,32.89,32.78,32.83,468519.838441435,12.5647,12.5762,12.5341,12.5532,468519.8384
2005-02-02 12:30:00,32.83,32.83,32.78,32.8,235923.02209550963,12.5532,12.5532,12.5341,12.5418,235923.0221
2005-02-02 12:35:00,32.79,32.89,32.75,32.86,436208.125445474,12.538,12.5762,12.5227,12.5647,436208.1254
2005-02-02 12:40:00,32.85,32.95,32.84,32.93,308149.20408648136,12.5609,12.5991,12.5571,12.5915,308149.2041
2005-02-02 12:45:00,32.92,32.98,32.92,32.96,377286.7664528392,12.5877,12.6106,12.5877,12.603,377286.7665
2005-02-02 12:50:00,32.96,32.96,32.88,32.92,210738.89284865765,12.603,12.603,12.5724,12.5877,210738.8928
2005-02-02 12:55:00,32.92,32.97,32.89,32.97,217153.7182228558,12.5877,12.6068,12.5762,12.6068,217153.7182
2005-02-02 13:00:00,32.97,33.09,32.96,33.07,777144.214777857,12.6068,12.6527,12.603,12.645,777144.2148
2005-02-02 13:05:00,33.06,33.19,33.05,33.15,620574.9584224281,12.6412,12.6909,12.6374,12.6756,620574.9584
2005-02-02 13:10:00,33.16,33.23,33.15,33.16,686623.901164172,12.6794,12.7062,12.6756,12.6794,686623.9012
2005-02-02 13:15:00,33.16,33.19,33.12,33.13,303159.895462105,12.6794,12.6909,12.6641,12.668,303159.8955
2005-02-02 13:20:00,33.14,33.2,33.13,33.17,299833.6897125208,12.6718,12.6947,12.668,12.6833,299833.6897
2005-02-02 13:25:00,33.17,33.32,33.17,33.31,859349.0140175814,12.6833,12.7406,12.6833,12.7368,859349.014
2005-02-02 13:30:00,33.31,33.4,33.29,33.33,948681.3970064148,12.7368,12.7712,12.7291,12.7444,948681.397
2005-02-02 13:35:00,33.33,33.36,33.24,33.32,674507.0087906866,12.7444,12.7559,12.71,12.7406,674507.0088
2005-02-02 13:40:00,33.31,33.34,33.23,33.27,397244.0009503445,12.7368,12.7483,12.7062,12.7215,397244.001
2005-02-02 13:45:00,33.27,33.36,33.26,33.31,386315.0392017106,12.7215,12.7559,12.7177,12.7368,386315.0392
2005-02-02 13:50:00,33.31,33.34,33.21,33.23,478023.2834402471,12.7368,12.7483,12.6985,12.7062,478023.2834
2005-02-02 13:55:00,33.23,33.27,33.21,33.23,325255.4050843431,12.7062,12.7215,12.6985,12.7062,325255.4051
2005-02-02 14:00:00,33.23,33.28,33.23,33.26,281539.5580898076,12.7062,12.7253,12.7062,12.7177,281539.5581
2005-02-02 14:05:00,33.26,33.34,33.26,33.28,223330.9574720836,12.7177,12.7483,12.7177,12.7253,223330.9575
2005-02-02 14:10:00,33.28,33.28,33.19,33.23,282252.3164647185,12.7253,12.7253,12.6909,12.7062,282252.3165
2005-02-02 14:15:00,33.23,33.32,33.2,33.27,574958.4224281302,12.7062,12.7406,12.6947,12.7215,574958.4224
2005-02-02 14:20:00,33.27,33.63,33.27,33.63,1715609.408410549,12.7215,12.8591,12.7215,12.8591,1715609.4084
2005-02-02 14:25:00,33.63,33.63,33.43,33.45,1470420.5274411975,12.8591,12.8591,12.7827,12.7903,1470420.5274
2005-02-02 14:30:00,33.45,33.49,33.2,33.24,1185079.591351865,12.7903,12.8056,12.6947,12.71,1185079.5914
2005-02-02 14:35:00,33.23,33.28,33.09,33.27,1299833.689712521,12.7062,12.7253,12.6527,12.7215,1299833.6897
2005-02-02 14:40:00,33.28,33.36,33.21,33.29,728201.4730339749,12.7253,12.7559,12.6985,12.7291,728201.473
2005-02-02 14:45:00,33.29,33.4,33.23,33.35,690900.4514136375,12.7291,12.7712,12.7062,12.7521,690900.4514
2005-02-02 14:50:00,33.36,33.42,33.25,33.28,614160.13304823,12.7559,12.7788,12.7138,12.7253,614160.133
2005-02-02 14:55:00,33.28,33.29,33.19,33.26,433832.26419577096,12.7253,12.7291,12.6909,12.7177,433832.2642
2005-02-02 15:00:00,33.25,33.31,33.11,33.12,533380.8505583274,12.7138,12.7368,12.6603,12.6641,533380.8506
2005-02-02 15:05:00,33.12,33.2,33.06,33.11,698503.2074126871,12.6641,12.6947,12.6412,12.6603,698503.2074
2005-02-02 15:10:00,33.11,33.18,32.98,32.98,539558.0898075552,12.6603,12.6871,12.6106,12.6106,539558.0898
2005-02-02 15:15:00,32.98,33.07,32.96,33.02,1097410.3112378237,12.6106,12.645,12.603,12.6259,1097410.3112
2005-02-02 15:20:00,33.02,33.13,32.96,33.01,622000.47517225,12.6259,12.668,12.603,12.6221,622000.4752
2005-02-02 15:25:00,33.0,33.07,32.94,33.03,674507.0087906866,12.6183,12.645,12.5953,12.6297,674507.0088
2005-02-02 15:30:00,33.03,33.03,32.9,32.92,631979.0924210027,12.6297,12.6297,12.58,12.5877,631979.0924
2005-02-02 15:35:00,32.92,33.12,32.92,33.12,697552.8629128059,12.5877,12.6641,12.5877,12.6641,697552.8629
2005-02-02 15:40:00,33.1,33.15,33.07,33.13,722736.9921596579,12.6565,12.6756,12.645,12.668,722736.9922
2005-02-02 15:45:00,33.14,33.21,33.11,33.17,609170.8244238537,12.6718,12.6985,12.6603,12.6833,609170.8244
2005-02-02 15:50:00,33.17,33.23,33.12,33.23,625326.6809218342,12.6833,12.7062,12.6641,12.7062,625326.6809
2005-02-02 15:55:00,33.23,33.32,33.15,33.17,928724.1625089096,12.7062,12.7406,12.6756,12.6833,928724.1625
2005-02-03 09:30:00,32.94,33.15,32.85,32.96,1895699.6911380368,12.5953,12.6756,12.5609,12.603,1895699.6911
2005-02-03 09:35:00,32.97,33.01,32.9,32.96,1059634.1173675458,12.6068,12.6221,12.58,12.603,1059634.1174
2005-02-03 09:40:00,32.96,33.02,32.72,33.02,1140888.5721073889,12.603,12.6259,12.5112,12.6259,1140888.5721
2005-02-03 09:45:00,33.0,33.29,33.0,33.24,1493228.7954383465,12.6183,12.7291,12.6183,12.71,1493228.7954
2005-02-03 09:50:00,33.25,33.34,33.17,33.27,910430.0308861964,12.7138,12.7483,12.6833,12.7215,910430.0309
2005-02-03 09:55:00,33.27,33.37,32.84,33.32,1161320.9788548348,12.7215,12.7597,12.5571,12.7406,1161320.9789
2005-02-03 10:00:00,33.32,33.54,33.31,33.45,1207175.1009741032,12.7406,12.8247,12.7368,12.7903,1207175.101
2005-02-03 10:05:00,33.44,33.5,33.36,33.4,729626.9897837966,12.7865,12.8094,12.7559,12.7712,729626.9898
2005-02-03 10:10:00,33.36,33.48,33.35,33.39,730102.1620337373,12.7559,12.8018,12.7521,12.7674,730102.162
2005-02-03 10:15:00,33.39,33.4,33.2,33.26,822760.7507721549,12.7674,12.7712,12.6947,12.7177,822760.7508
2005-02-03 10:20:00,33.27,33.37,33.08,33.15,913993.8227607508,12.7215,12.7597,12.6488,12.6756,913993.8228
2005-02-03 10:25:00,33.15,33.25,32.94,32.98,833214.5402708482,12.6756,12.7138,12.5953,12.6106,833214.5403
2005-02-03 10:30:00,32.98,33.12,32.94,33.09,977429.3181278212,12.6106,12.6641,12.5953,12.6527,977429.3181
2005-02-03 10:35:00,33.08,33.11,32.98,33.0,834402.4708956997,12.6488,12.6603,12.6106,12.6183,834402.4709
2005-02-03 10:40:00,33.0,33.08,32.94,33.05,789498.6932763127,12.6183,12.6488,12.5953,12.6374,789498.6933
2005-02-03 10:45:00,33.05,33.2,33.04,33.16,639581.8484200523,12.6374,12.6947,12.6335,12.6794,639581.8484
2005-02-03 10:50:00,33.16,33.19,33.07,33.1,416963.6493228796,12.6794,12.6909,12.645,12.6565,416963.6493
2005-02-03 10:55:00,33.1,33.13,33.02,33.08,334758.85008315515,12.6565,12.668,12.6259,12.6488,334758.8501
2005-02-03 11:00:00,33.09,33.3,33.07,33.27,805179.3775243526,12.6527,12.733,12.645,12.7215,805179.3775
2005-02-03 11:05:00,33.27,33.39,33.15,33.38,630315.9895462105,12.7215,12.7674,12.6756,12.7636,630315.9895
2005-02-03 11:10:00,33.39,33.44,33.31,33.31,868614.8728914232,12.7674,12.7865,12.7368,12.7368,868614.8729
2005-02-03 11:15:00,33.32,33.42,33.31,33.36,448087.4316939891,12.7406,12.7788,12.7368,12.7559,448087.4317
2005-02-03 11:20:00,33.36,33.39,33.18,33.31,394155.3813257306,12.7559,12.7674,12.6871,12.7368,394155.3813
2005-02-03 11:25:00,33.31,33.37,33.28,33.36,252316.46471846043,12.7368,12.7597,12.7253,12.7559,252316.4647
2005-02-03 11:30:00,33.35,33.35,33.19,33.22,473509.1470658114,12.7521,12.7521,12.6909,12.7024,473509.1471
2005-02-03 11:35:00,33.22,33.28,33.17,33.27,394155.3813257306,12.7024,12.7253,12.6833,12.7215,394155.3813
2005-02-03 11:40:00,33.25,33.25,33.15,33.15,293181.2782133524,12.7138,12.7138,12.6756,12.6756,293181.2782
2005-02-03 11:45:00,33.15,33.18,33.07,33.1,292706.10596341174,12.6756,12.6871,12.645,12.6565,292706.106
2005-02-03 11:50:00,33.1,33.13,33.05,33.1,300308.8619624614,12.6565,12.668,12.6374,12.6565,300308.862
2005-02-03 11:55:00,33.1,33.15,33.08,33.09,256830.6010928962,12.6565,12.6756,12.6488,12.6527,256830.6011
2005-02-03 12:00:00,33.09,33.15,33.08,33.15,163696.8401045379,12.6527,12.6756,12.6488,12.6756,163696.8401
2005-02-03 12:05:00,33.14,33.17,33.1,33.15,243050.6058446187,12.6718,12.6833,12.6565,12.6756,243050.6058
2005-02-03 12:10:00,33.15,33.17,33.09,33.11,249940.60346875744,12.6756,12.6833,12.6527,12.6603,249940.6035
2005-02-03 12:15:00,33.1,33.1,33.0,33.04,459491.56569256354,12.6565,12.6565,12.6183,12.6335,459491.5657
2005-02-03 12:20:00,33.03,33.07,33.0,33.04,250653.3618436684,12.6297,12.645,12.6183,12.6335,250653.3618
2005-02-03 12:25:00,33.04,33.07,32.99,33.04,403896.412449513,12.6335,12.645,12.6144,12.6335,403896.4124
2005-02-03 12:30:00,33.04,33.12,33.03,33.04,372535.0439534331,12.6335,12.6641,12.6297,12.6335,372535.044
2005-02-03 12:35:00,33.04,33.12,33.03,33.07,242337.84746970772,12.6335,12.6641,12.6297,12.645,242337.8475
2005-02-03 12:40:00,33.08,33.08,32.98,33.04,411023.996198622,12.6488,12.6488,12.6106,12.6335,411023.9962
2005-02-03 12:45:00,33.04,33.05,33.0,33.0,192444.7612259444,12.6335,12.6374,12.6183,12.6183,192444.7612
2005-02-03 12:50:00,33.01,33.04,33.0,33.04,200997.86172487529,12.6221,12.6335,12.6183,12.6335,200997.8617
2005-02-03 12:55:00,33.04,33.06,33.0,33.04,182466.1439771917,12.6335,12.6412,12.6183,12.6335,182466.144
2005-02-03 13:00:00,33.02,33.04,32.94,32.98,465668.8049417914,12.6259,12.6335,12.5953,12.6106,465668.8049
2005-02-03 13:05:00,32.98,33.04,32.95,33.03,299358.5174625802,12.6106,12.6335,12.5991,12.6297,299358.5175
2005-02-03 13:10:00,33.03,33.03,32.95,32.96,172487.52672843906,12.6297,12.6297,12.5991,12.603,172487.5267
2005-02-03 13:15:00,32.96,32.98,32.9,32.91,300071.2758374911,12.603,12.6106,12.58,12.5838,300071.2758
2005-02-03 13:20:00,32.9,32.94,32.83,32.86,472796.38869090047,12.58,12.5953,12.5532,12.5647,472796.3887
2005-02-03 13:25:00,32.86,32.9,32.84,32.89,327393.6802090758,12.5647,12.58,12.5571,12.5762,327393.6802
2005-02-03 13:30:00,32.89,32.99,32.89,32.92,392967.4507008791,12.5762,12.6144,12.5762,12.5877,392967.4507
2005-02-03 13:35:00,32.92,32.98,32.89,32.96,333333.3333333333,12.5877,12.6106,12.5762,12.603,333333.3333
2005-02-03 13:40:00,32.95,32.95,32.89,32.89,202185.7923497268,12.5991,12.5991,12.5762,12.5762,202185.7923
2005-02-03 13:45:00,32.89,32.94,32.86,32.86,291280.5892135899,12.5762,12.5953,12.5647,12.5647,291280.5892
2005-02-03 13:50:00,32.86,32.91,32.77,32.86,498693.27631266334,12.5647,12.5838,12.5303,12.5647,498693.2763
2005-02-03 13:55:00,32.86,32.9,32.84,32.87,258493.70396768829,12.5647,12.58,12.5571,12.5685,258493.704
2005-02-03 14:00:00,32.87,32.91,32.84,32.85,260394.3929674507,12.5685,12.5838,12.5571,12.5609,260394.393
2005-02-03 14:05:00,32.85,32.96,32.83,32.92,398431.931575196,12.5609,12.603,12.5532,12.5877,398431.9316
2005-02-03 14:10:00,32.92,32.93,32.86,32.87,209550.96222380613,12.5877,12.5915,12.5647,12.5685,209550.9622
2005-02-03 14:15:00,32.88,32.91,32.85,32.91,283677.83321454027,12.5724,12.5838,12.5609,12.5838,283677.8332
2005-02-03 14:20:00,32.9,32.95,32.89,32.92,245188.8809693514,12.58,12.5991,12.5762,12.5877,245188.881
2005-02-03 14:25:00,32.92,32.94,32.86,32.87,227132.33547160847,12.5877,12.5953,12.5647,12.5685,227132.3355
2005-02-03 14:30:00,32.86,32.93,32.85,32.85,316939.89071038255,12.5647,12.5915,12.5609,12.5609,316939.8907
2005-02-03 14:35:00,32.85,32.87,32.76,32.76,325730.5773342837,12.5609,12.5685,12.5265,12.5265,325730.5773
2005-02-03 14:40:00,32.76,32.82,32.7,32.81,505583.2739368021,12.5265,12.5494,12.5035,12.5456,505583.2739
2005-02-03 14:45:00,32.8,32.89,32.77,32.86,440009.5034449988,12.5418,12.5762,12.5303,12.5647,440009.5034
2005-02-03 14:50:00,32.86,32.92,32.85,32.86,289142.3140888572,12.5647,12.5877,12.5609,12.5647,289142.3141
2005-02-03 14:55:00,32.86,32.89,32.81,32.84,208838.20384889524,12.5647,12.5762,12.5456,12.5571,208838.2038
2005-02-03 15:00:00,32.83,32.85,32.75,32.75,305535.75671180803,12.5532,12.5609,12.5227,12.5227,305535.7567
2005-02-03 15:05:00,32.75,32.78,32.69,32.75,559752.9104300309,12.5227,12.5341,12.4997,12.5227,559752.9104
2005-02-03 15:10:00,32.75,32.8,32.71,32.8,390116.4172012355,12.5227,12.5418,12.5074,12.5418,390116.4172
2005-02-03 15:15:00,32.79,32.83,32.75,32.77,451651.2235685436,12.538,12.5532,12.5227,12.5303,451651.2236
2005-02-03 15:20:00,32.78,32.78,32.67,32.7,409360.8933238299,12.5341,12.5341,12.4921,12.5035,409360.8933
2005-02-03 15:25:00,32.7,32.72,32.63,32.7,526490.8529341887,12.5035,12.5112,12.4768,12.5035,526490.8529
2005-02-03 15:30:00,32.71,32.77,32.68,32.73,593727.726300784,12.5074,12.5303,12.4959,12.515,593727.7263
2005-02-03 15:35:00,32.74,32.75,32.64,32.7,960560.70325493,12.5188,12.5227,12.4806,12.5035,960560.7033
2005-02-03 15:40:00,32.7,32.7,32.62,32.65,730577.3342836779,12.5035,12.5035,12.473,12.4844,730577.3343
2005-02-03 15:45:00,32.64,32.69,32.63,32.66,523639.81943454506,12.4806,12.4997,12.4768,12.4882,523639.8194
2005-02-03 15:50:00,32.66,32.67,32.52,32.59,1104062.7227369922,12.4882,12.4921,12.4347,12.4615,1104062.7227
2005-02-03 15:55:00,32.59,32.6,32.46,32.49,1552387.7405559516,12.4615,12.4653,12.4118,12.4232,1552387.7406
2005-02-04 09:30:00,32.38,32.45,32.11,32.33,2028747.9211214064,12.3812,12.4079,12.2779,12.3621,2028747.9211
2005-02-04 09:35:00,32.33,32.33,32.06,32.07,1219529.5794725588,12.3621,12.3621,12.2588,12.2626,1219529.5795
2005-02-04 09:40:00,32.09,32.1,31.93,31.95,1977429.3181278207,12.2703,12.2741,12.2091,12.2168,1977429.3181
2005-02-04 09:45:00,31.95,32.05,31.88,31.92,1806604.8942741745,12.2168,12.255,12.19,12.2053,1806604.8943
2005-02-04 09:50:00,31.9,32.26,31.89,32.21,2228320.26609646,12.1976,12.3353,12.1938,12.3162,2228320.2661
2005-02-04 09:55:00,32.21,32.3,31.98,32.13,1528391.5419339512,12.3162,12.3506,12.2282,12.2856,1528391.5419
2005-02-04 10:00:00,32.13,32.26,32.12,32.17,745070.0879068662,12.2856,12.3353,12.2818,12.3009,745070.0879
2005-02-04 10:05:00,32.17,32.19,32.03,32.04,1022808.267997149,12.3009,12.3085,12.2474,12.2512,1022808.268
2005-02-04 10:10:00,32.03,32.13,32.0,32.05,911855.547636018,12.2474,12.2856,12.2359,12.255,911855.5476
2005-02-04 10:15:00,32.05,32.22,32.04,32.21,650273.2240437159,12.255,12.32,12.2512,12.3162,650273.224
2005-02-04 10:20:00,32.2,32.22,32.08,32.08,853646.9470182941,12.3124,12.32,12.2665,12.2665,853646.947
2005-02-04 10:25:00,32.08,32.13,31.91,32.03,1242100.2613447376,12.2665,12.2856,12.2015,12.2474,1242100.2613
2005-02-04 10:30:00,32.03,32.09,31.93,31.93,1044428.6053694464,12.2474,12.2703,12.2091,12.2091,1044428.6054
2005-02-04 10:35:00,31.93,31.95,31.83,31.87,1260631.979092421,12.2091,12.2168,12.1709,12.1862,1260631.9791
2005-02-04 10:40:00,31.87,31.91,31.78,31.86,1173913.043478261,12.1862,12.2015,12.1518,12.1823,1173913.0435
2005-02-04 10:45:00,31.86,31.93,31.8,31.87,671655.975291043,12.1823,12.2091,12.1594,12.1862,671655.9753
2005-02-04 10:50:00,31.87,31.94,31.83,31.89,554526.0156806842,12.1862,12.2129,12.1709,12.1938,554526.0157
2005-02-04 10:55:00,31.89,31.89,31.72,31.76,1115466.8567355666,12.1938,12.1938,12.1288,12.1441,1115466.8567
2005-02-04 11:00:00,31.76,31.88,31.74,31.87,660014.2551674983,12.1441,12.19,12.1365,12.1862,660014.2552
2005-02-04 11:05:00,31.88,31.91,31.82,31.87,453551.912568306,12.19,12.2015,12.1671,12.1862,453551.9126
2005-02-04 11:10:00,31.87,31.91,31.77,31.79,606557.3770491803,12.1862,12.2015,12.1479,12.1556,606557.377
2005-02-04 11:15:00,31.8,31.85,31.76,31.8,512473.2715609408,12.1594,12.1785,12.1441,12.1594,512473.2716
2005-02-04 11:20:00,31.8,31.84,31.75,31.81,662627.7025421716,12.1594,12.1747,12.1403,12.1632,662627.7025
2005-02-04 11:25:00,31.81,31.88,31.78,31.87,568306.0109289618,12.1632,12.19,12.1518,12.1862,568306.0109
2005-02-04 11:30:00,31.88,31.98,31.86,31.87,658351.1522927061,12.19,12.2282,12.1823,12.1862,658351.1523
2005-02-04 11:35:00,31.87,31.87,31.77,31.77,545972.9151817533,12.1862,12.1862,12.1479,12.1479,545972.9152
2005-02-04 11:40:00,31.77,31.78,31.66,31.66,1167498.2181040628,12.1479,12.1518,12.1059,12.1059,1167498.2181
2005-02-04 11:45:00,31.66,31.72,31.6,31.61,685911.1427892611,12.1059,12.1288,12.0829,12.0868,685911.1428
2005-02-04 11:50:00,31.61,31.62,31.56,31.61,1349014.0175813732,12.0868,12.0906,12.0676,12.0868,1349014.0176
2005-02-04 11:55:00,31.61,31.65,31.53,31.56,971489.665003564,12.0868,12.1021,12.0562,12.0676,971489.665
2005-02-04 12:00:00,31.56,31.66,31.54,31.61,795200.7602755999,12.0676,12.1059,12.06,12.0868,795200.7603
2005-02-04 12:05:00,31.61,31.72,31.59,31.72,812544.5473984319,12.0868,12.1288,12.0791,12.1288,812544.5474
2005-02-04 12:10:00,31.71,31.77,31.69,31.71,708481.8246614398,12.125,12.1479,12.1173,12.125,708481.8247
2005-02-04 12:15:00,31.71,31.88,31.68,31.84,972440.009503445,12.125,12.19,12.1135,12.1747,972440.0095
2005-02-04 12:20:00,31.84,31.94,31.84,31.89,569493.9415538133,12.1747,12.2129,12.1747,12.1938,569493.9416
2005-02-04 12:25:00,31.89,31.94,31.88,31.92,602518.4129246852,12.1938,12.2129,12.19,12.2053,602518.4129
2005-02-04 12:30:00,31.91,31.91,31.84,31.87,530054.6448087431,12.2015,12.2015,12.1747,12.1862,530054.6448
2005-02-04 12:35:00,31.87,31.91,31.85,31.9,396531.2425754336,12.1862,12.2015,12.1785,12.1976,396531.2426
2005-02-04 12:40:00,31.9,32.07,31.9,32.04,855072.463768116,12.1976,12.2626,12.1976,12.2512,855072.4638
2005-02-04 12:45:00,32.05,32.06,31.95,32.06,625564.2670468044,12.255,12.2588,12.2168,12.2588,625564.267
2005-02-04 12:50:00,32.06,32.09,32.02,32.06,724875.2672843906,12.2588,12.2703,12.2435,12.2588,724875.2673
2005-02-04 12:55:00,32.06,32.08,32.01,32.03,470182.9413162272,12.2588,12.2665,12.2397,12.2474,470182.9413
2005-02-04 13:00:00,32.04,32.04,31.92,31.94,575671.1808030411,12.2512,12.2512,12.2053,12.2129,575671.1808
2005-02-04 13:05:00,31.94,31.98,31.88,31.93,380375.3860774531,12.2129,12.2282,12.19,12.2091,380375.3861
2005-02-04 13:10:00,31.93,31.97,31.93,31.95,246139.2254692326,12.2091,12.2244,12.2091,12.2168,246139.2255
2005-02-04 13:15:00,31.95,31.95,31.83,31.86,509859.8241862675,12.2168,12.2168,12.1709,12.1823,509859.8242
2005-02-04 13:20:00,31.85,31.89,31.81,31.85,356141.6013304823,12.1785,12.1938,12.1632,12.1785,356141.6013
2005-02-04 13:25:00,31.84,31.86,31.8,31.85,679258.7312900927,12.1747,12.1823,12.1594,12.1785,679258.7313
2005-02-04 13:30:00,31.84,31.85,31.77,31.8,531242.5754335946,12.1747,12.1785,12.1479,12.1594,531242.5754
2005-02-04 13:35:00,31.8,31.86,31.78,31.8,445473.98431931576,12.1594,12.1823,12.1518,12.1594,445473.9843
2005-02-04 13:40:00,31.8,31.9,31.8,31.86,496555.0011879306,12.1594,12.1976,12.1594,12.1823,496555.0012
2005-02-04 13:45:00,31.85,31.88,31.81,31.86,434782.60869565216,12.1785,12.19,12.1632,12.1823,434782.6087
2005-02-04 13:50:00,31.85,31.85,31.76,31.8,417438.8215728201,12.1785,12.1785,12.1441,12.1594,417438.8216
2005-02-04 13:55:00,31.79,31.82,31.76,31.76,346875.7424566405,12.1556,12.1671,12.1441,12.1441,346875.7425
2005-02-04 14:00:00,31.77,31.86,31.76,31.83,460679.4963174151,12.1479,12.1823,12.1441,12.1709,460679.4963
2005-02-04 14:05:00,31.82,31.87,31.81,31.82,434545.0225706819,12.1671,12.1862,12.1632,12.1671,434545.0226
2005-02-04 14:10:00,31.82,31.85,31.78,31.83,325017.8189593728,12.1671,12.1785,12.1518,12.1709,325017.819
2005-02-04 14:15:00,31.83,31.86,31.78,31.83,260631.979092421,12.1709,12.1823,12.1518,12.1709,260631.9791
2005-02-04 14:20:00,31.83,31.83,31.77,31.78,226181.99097172727,12.1709,12.1709,12.1479,12.1518,226181.991
2005-02-04 14:25:00,31.77,31.79,31.71,31.71,472796.38869090047,12.1479,12.1556,12.125,12.125,472796.3887
2005-02-04 14:30:00,31.71,31.76,31.71,31.74,498455.69018769305,12.125,12.1441,12.125,12.1365,498455.6902
2005-02-04 14:35:00,31.74,31.82,31.69,31.8,540746.0204324068,12.1365,12.1671,12.1173,12.1594,540746.0204
2005-02-04 14:40:00,31.79,31.82,31.76,31.76,369208.8382038489,12.1556,12.1671,12.1441,12.1441,369208.8382
2005-02-04 14:45:00,31.76,31.8,31.75,31.75,321691.6132097886,12.1441,12.1594,12.1403,12.1403,321691.6132
2005-02-04 14:50:00,31.74,31.76,31.71,31.71,309099.54858636257,12.1365,12.1441,12.125,12.125,309099.5486
2005-02-04 14:55:00,31.71,31.74,31.68,31.73,431218.8168210976,12.125,12.1365,12.1135,12.1326,431218.8168
2005-02-04 15:00:00,31.73,31.79,31.73,31.78,562128.7716797339,12.1326,12.1556,12.1326,12.1518,562128.7717
2005-02-04 15:05:00,31.77,31.8,31.66,31.71,849845.5690187693,12.1479,12.1594,12.1059,12.125,849845.569
2005-02-04 15:10:00,31.71,31.72,31.63,31.65,716322.1667854597,12.125,12.1288,12.0944,12.1021,716322.1668
2005-02-04 15:15:00,31.65,31.7,31.63,31.69,641007.365169874,12.1021,12.1212,12.0944,12.1173,641007.3652
2005-02-04 15:20:00,31.7,31.75,31.64,31.67,844618.6742694227,12.1212,12.1403,12.0982,12.1097,844618.6743
2005-02-04 15:25:00,31.67,31.73,31.66,31.73,493466.3815633168,12.1097,12.1326,12.1059,12.1326,493466.3816
2005-02-04 15:30:00,31.72,31.93,31.71,31.86,1222618.1990971728,12.1288,12.2091,12.125,12.1823,1222618.1991
2005-02-04 15:35:00,31.86,31.92,31.84,31.88,968163.4592539796,12.1823,12.2053,12.1747,12.19,968163.4593
2005-02-04 15:40:00,31.88,31.91,31.85,31.9,640769.7790449038,12.19,12.2015,12.1785,12.1976,640769.779
2005-02-04 15:45:00,31.89,31.91,31.84,31.88,939653.1242575434,12.1938,12.2015,12.1747,12.19,939653.1243
2005-02-04 15:50:00,31.88,31.89,31.79,31.81,1091233.071988596,12.19,12.1938,12.1556,12.1632,1091233.072
2005-02-04 15:55:00,31.81,31.92,31.79,31.92,1335946.7807080066,12.1632,12.2053,12.1556,12.2053,1335946.7807
2005-02-07 09:30:00,32.35,32.37,32.15,32.15,2128534.093608933,12.3697,12.3774,12.2932,12.2932,2128534.0936
2005-02-07 09:35:00,32.15,32.23,31.95,32.09,1531717.747683535,12.2932,12.3238,12.2168,12.2703,1531717.7477
2005-02-07 09:40:00,32.09,32.13,31.98,32.07,971727.251128534,12.2703,12.2856,12.2282,12.2626,971727.2511
2005-02-07 09:45:00,32.07,32.11,31.92,31.97,1043240.674744595,12.2626,12.2779,12.2053,12.2244,1043240.6747
2005-02-07 09:50:00,31.96,32.06,31.87,32.02,1146115.4668567355,12.2206,12.2588,12.1862,12.2435,1146115.4669
2005-02-07 09:55:00,32.01,32.16,32.0,32.15,600855.3100498931,12.2397,12.2971,12.2359,12.2932,600855.31
2005-02-07 10:00:00,32.14,32.15,32.07,32.08,570681.8721786648,12.2894,12.2932,12.2626,12.2665,570681.8722
2005-02-07 10:05:00,32.09,32.09,31.96,32.01,847469.7077690663,12.2703,12.2703,12.2206,12.2397,847469.7078
2005-02-07 10:10:00,32.01,32.02,31.89,31.99,538607.745307674,12.2397,12.2435,12.1938,12.2321,538607.7453
2005-02-07 10:15:00,32.0,32.0,31.9,31.97,447612.25944404845,12.2359,12.2359,12.1976,12.2244,447612.2594
2005-02-07 10:20:00,31.97,32.03,31.94,31.99,482775.00593965314,12.2244,12.2474,12.2129,12.2321,482775.0059
2005-02-07 10:25:00,31.98,32.08,31.95,32.03,496317.4150629604,12.2282,12.2665,12.2168,12.2474,496317.4151
2005-02-07 10:30:00,32.04,32.07,32.03,32.03,471133.28581610834,12.2512,12.2626,12.2474,12.2474,471133.2858
2005-02-07 10:35:00,32.03,32.03,31.93,31.99,622475.6474221905,12.2474,12.2474,12.2091,12.2321,622475.6474
2005-02-07 10:40:00,31.98,32.03,31.94,32.0,407697.7904490378,12.2282,12.2474,12.2129,12.2359,407697.7904
2005-02-07 10:45:00,32.0,32.05,31.98,32.05,486813.97006414825,12.2359,12.255,12.2282,12.255,486813.9701
2005-02-07 10:50:00,32.05,32.11,32.02,32.08,715846.9945355192,12.255,12.2779,12.2435,12.2665,715846.9945
2005-02-07 10:55:00,32.07,32.16,32.07,32.09,602993.5851746259,12.2626,12.2971,12.2626,12.2703,602993.5852
2005-02-07 11:00:00,32.1,32.11,32.0,32.03,393205.0368258494,12.2741,12.2779,12.2359,12.2474,393205.0368
2005-02-07 11:05:00,32.03,32.04,31.96,31.96,402708.48182466143,12.2474,12.2512,12.2206,12.2206,402708.4818
2005-02-07 11:10:00,31.95,32.02,31.95,32.01,317890.2352102637,12.2168,12.2435,12.2168,12.2397,317890.2352
2005-02-07 11:15:00,32.0,32.03,31.97,32.01,185079.59135186503,12.2359,12.2474,12.2244,12.2397,185079.5914
2005-02-07 11:20:00,32.0,32.05,32.0,32.01,154193.39510572582,12.2359,12.255,12.2359,12.2397,154193.3951
2005-02-07 11:25:00,32.01,32.02,31.97,32.01,187930.62485150868,12.2397,12.2435,12.2244,12.2397,187930.6249
2005-02-07 11:30:00,32.01,32.01,31.96,32.0,125445.47398431932,12.2397,12.2397,12.2206,12.2359,125445.474
2005-02-07 11:35:00,31.99,32.0,31.96,31.97,105725.82561178428,12.2321,12.2359,12.2206,12.2244,105725.8256
2005-02-07 11:40:00,31.97,31.97,31.9,31.93,443573.29531955335,12.2244,12.2244,12.1976,12.2091,443573.2953
2005-02-07 11:45:00,31.93,31.98,31.92,31.98,205274.4119743407,12.2091,12.2282,12.2053,12.2282,205274.412
2005-02-07 11:50:00,31.96,31.98,31.94,31.95,156094.08410548823,12.2206,12.2282,12.2129,12.2168,156094.0841
2005-02-07 11:55:00,31.95,32.01,31.95,31.98,459016.39344262297,12.2168,12.2397,12.2168,12.2282,459016.3934
2005-02-07 12:00:00,31.98,31.98,31.93,31.96,256593.01496792588,12.2282,12.2282,12.2091,12.2206,256593.015
2005-02-07 12:05:00,31.96,31.96,31.92,31.95,167735.80422903303,12.2206,12.2206,12.2053,12.2168,167735.8042
2005-02-07 12:10:00,31.95,31.95,31.93,31.93,146353.05298170587,12.2168,12.2168,12.2091,12.2091,146353.053
2005-02-07 12:15:00,31.93,31.93,31.85,31.86,577096.6975528629,12.2091,12.2091,12.1785,12.1823,577096.6976
2005-02-07 12:20:00,31.86,31.89,31.79,31.8,443335.7091945831,12.1823,12.1938,12.1556,12.1594,443335.7092
2005-02-07 12:25:00,31.81,31.84,31.7,31.75,857685.9111427893,12.1632,12.1747,12.1212,12.1403,857685.9111
2005-02-07 12:30:00,31.75,31.79,31.74,31.77,316227.13233547163,12.1403,12.1556,12.1365,12.1479,316227.1323
2005-02-07 12:35:00,31.77,31.78,31.72,31.77,271085.76859111426,12.1479,12.1518,12.1288,12.1479,271085.7686
2005-02-07 12:40:00,31.77,31.85,31.74,31.82,355666.4290805417,12.1479,12.1785,12.1365,12.1671,355666.4291
2005-02-07 12:45:00,31.82,31.88,31.78,31.82,337847.46970776905,12.1671,12.19,12.1518,12.1671,337847.4697
2005-02-07 12:50:00,31.83,31.84,31.8,31.8,158707.53148016156,12.1709,12.1747,12.1594,12.1594,158707.5315
2005-02-07 12:55:00,31.8,31.87,31.79,31.87,230696.12734616292,12.1594,12.1862,12.1556,12.1862,230696.1273
2005-02-07 13:00:00,31.86,31.91,31.82,31.84,287479.2112140651,12.1823,12.2015,12.1671,12.1747,287479.2112
2005-02-07 13:05:00,31.83,31.88,31.8,31.85,210738.89284865765,12.1709,12.19,12.1594,12.1785,210738.8928
2005-02-07 13:10:00,31.85,31.85,31.79,31.81,200047.51722499405,12.1785,12.1785,12.1556,12.1632,200047.5172
2005-02-07 13:15:00,31.81,31.84,31.78,31.79,296507.48396293656,12.1632,12.1747,12.1518,12.1556,296507.484
2005-02-07 13:20:00,31.78,31.83,31.74,31.8,362794.0128296508,12.1518,12.1709,12.1365,12.1594,362794.0128
2005-02-07 13:25:00,31.81,31.82,31.78,31.8,167735.80422903303,12.1632,12.1671,12.1518,12.1594,167735.8042
2005-02-07 13:30:00,31.8,31.81,31.78,31.79,120931.3376098836,12.1594,12.1632,12.1518,12.1556,120931.3376
2005-02-07 13:35:00,31.79,31.81,31.77,31.8,212639.5818484201,12.1556,12.1632,12.1479,12.1594,212639.5818
2005-02-07 13:40:00,31.8,31.82,31.79,31.82,223806.12972202423,12.1594,12.1671,12.1556,12.1671,223806.1297
2005-02-07 13:45:00,31.82,31.84,31.79,31.81,230220.9550962224,12.1671,12.1747,12.1556,12.1632,230220.9551
2005-02-07 13:50:00,31.81,31.82,31.76,31.82,239486.81397006416,12.1632,12.1671,12.1441,12.1671,239486.814
2005-02-07 13:55:00,31.82,31.84,31.78,31.8,216440.95984794488,12.1671,12.1747,12.1518,12.1594,216440.9598
2005-02-07 14:00:00,31.8,31.98,31.8,31.97,608695.6521739131,12.1594,12.2282,12.1594,12.2244,608695.6522
2005-02-07 14:05:00,31.98,31.99,31.93,31.99,537419.8146828226,12.2282,12.2321,12.2091,12.2321,537419.8147
2005-02-07 14:10:00,31.99,32.07,31.94,31.97,689237.3485388453,12.2321,12.2626,12.2129,12.2244,689237.3485
2005-02-07 14:15:00,31.96,32.02,31.96,31.99,316464.7184604419,12.2206,12.2435,12.2206,12.2321,316464.7185
2005-02-07 14:20:00,32.0,32.03,31.95,31.98,325255.4050843431,12.2359,12.2474,12.2168,12.2282,325255.4051
2005-02-07 14:25:00,31.98,32.0,31.93,31.95,277263.0078403421,12.2282,12.2359,12.2091,12.2168,277263.0078
2005-02-07 14:30:00,31.95,31.99,31.93,31.94,364694.7018294132,12.2168,12.2321,12.2091,12.2129,364694.7018
2005-02-07 14:35:00,31.94,31.95,31.87,31.89,311950.5820860062,12.2129,12.2168,12.1862,12.1938,311950.5821
2005-02-07 14:40:00,31.88,31.95,31.88,31.94,264195.77096697554,12.19,12.2168,12.19,12.2129,264195.771
2005-02-07 14:45:00,31.94,31.94,31.9,31.92,129722.02423378474,12.2129,12.2129,12.1976,12.2053,129722.0242
2005-02-07 14:50:00,31.93,31.97,31.93,31.97,336897.12520788785,12.2091,12.2244,12.2091,12.2244,336897.1252
2005-02-07 14:55:00,31.96,31.97,31.92,31.94,181278.21335234024,12.2206,12.2244,12.2053,12.2129,181278.2134
2005-02-07 15:00:00,31.94,31.95,31.91,31.93,145640.29460679495,12.2129,12.2168,12.2015,12.2091,145640.2946
2005-02-07 15:05:00,31.93,31.94,31.92,31.93,127108.57685911145,12.2091,12.2129,12.2053,12.2091,127108.5769
2005-02-07 15:10:00,31.93,31.95,31.92,31.94,156094.08410548823,12.2091,12.2168,12.2053,12.2129,156094.0841
2005-02-07 15:15:00,31.94,31.98,31.93,31.98,432169.1613209789,12.2129,12.2282,12.2091,12.2282,432169.1613
2005-02-07 15:20:00,31.98,31.99,31.92,31.94,399382.2760750773,12.2282,12.2321,12.2053,12.2129,399382.2761
2005-02-07 15:25:00,31.94,31.99,31.93,31.97,363744.357329532,12.2129,12.2321,12.2091,12.2244,363744.3573
2005-02-07 15:30:00,31.97,31.98,31.94,31.96,293894.03658826323,12.2244,12.2282,12.2129,12.2206,293894.0366
2005-02-07 15:35:00,31.96,31.97,31.88,31.91,435732.95319553337,12.2206,12.2244,12.19,12.2015,435732.9532
2005-02-07 15:40:00,31.91,31.94,31.85,31.91,358517.4625801853,12.2015,12.2129,12.1785,12.2015,358517.4626
2005-02-07 15:45:00,31.91,31.93,31.84,31.86,539320.503682585,12.2015,12.2091,12.1747,12.1823,539320.5037
2005-02-07 15:50:00,31.86,31.88,31.79,31.8,602280.8267997149,12.1823,12.19,12.1556,12.1594,602280.8268
2005-02-07 15:55:00,31.8,31.83,31.74,31.83,1095747.2083630315,12.1594,12.1709,12.1365,12.1709,1095747.2084
2005-02-08 09:30:00,31.95,32.09,31.94,32.07,1939890.7103825137,12.2168,12.2703,12.2129,12.2626,1939890.7104
2005-02-08 09:35:00,32.07,32.14,31.96,31.98,1064623.4259919222,12.2626,12.2894,12.2206,12.2282,1064623.426
2005-02-08 09:40:00,31.99,32.11,31.9,32.1,929199.33475885,12.2321,12.2779,12.1976,12.2741,929199.3348
2005-02-08 09:45:00,32.11,32.27,32.1,32.21,1353528.153955809,12.2779,12.3391,12.2741,12.3162,1353528.154
2005-02-08 09:50:00,32.22,32.48,32.18,32.43,1634117.367545735,12.32,12.4194,12.3047,12.4003,1634117.3675
2005-02-08 09:55:00,32.43,32.68,32.41,32.66,2625801.8531717747,12.4003,12.4959,12.3927,12.4882,2625801.8532
2005-02-08 10:00:00,32.66,32.74,32.52,32.57,1619862.2000475172,12.4882,12.5188,12.4347,12.4538,1619862.2
2005-02-08 10:05:00,32.57,32.63,32.48,32.51,1166785.4597291518,12.4538,12.4768,12.4194,12.4309,1166785.4597
2005-02-08 10:10:00,32.51,32.75,32.51,32.75,1237348.5388453314,12.4309,12.5227,12.4309,12.5227,1237348.5388
2005-02-08 10:15:00,32.75,32.76,32.65,32.67,1240674.7445949158,12.5227,12.5265,12.4844,12.4921,1240674.7446
2005-02-08 10:20:00,32.67,32.8,32.66,32.71,1150154.4309812307,12.4921,12.5418,12.4882,12.5074,1150154.431
2005-02-08 10:25:00,32.7,32.7,32.64,32.69,678070.8006652412,12.5035,12.5035,12.4806,12.4997,678070.8007
2005-02-08 10:30:00,32.68,32.88,32.68,32.86,1523402.233309575,12.4959,12.5724,12.4959,12.5647,1523402.2333
2005-02-08 10:35:00,32.86,32.95,32.83,32.86,1373722.974578285,12.5647,12.5991,12.5532,12.5647,1373722.9746
2005-02-08 10:40:00,32.85,32.93,32.79,32.92,992159.65787598,12.5609,12.5915,12.538,12.5877,992159.6579
2005-02-08 10:45:00,32.92,32.96,32.81,32.83,586362.5564267047,12.5877,12.603,12.5456,12.5532,586362.5564
2005-02-08 10:50:00,32.83,32.94,32.81,32.91,490852.9341886434,12.5532,12.5953,12.5456,12.5838,490852.9342
2005-02-08 10:55:00,32.91,32.94,32.82,32.87,776431.456402946,12.5838,12.5953,12.5494,12.5685,776431.4564
2005-02-08 11:00:00,32.87,32.89,32.82,32.87,341411.2615823236,12.5685,12.5762,12.5494,12.5685,341411.2616
2005-02-08 11:05:00,32.85,32.98,32.85,32.96,659301.4967925873,12.5609,12.6106,12.5609,12.603,659301.4968
2005-02-08 11:10:00,32.96,32.96,32.9,32.93,581848.420052269,12.603,12.603,12.58,12.5915,581848.4201
2005-02-08 11:15:00,32.93,32.99,32.9,32.93,559990.4965550012,12.5915,12.6144,12.58,12.5915,559990.4966
2005-02-08 11:20:00,32.93,33.0,32.91,32.99,497980.5179377524,12.5915,12.6183,12.5838,12.6144,497980.5179
2005-02-08 11:25:00,33.0,33.04,32.97,33.03,567830.8386790211,12.6183,12.6335,12.6068,12.6297,567830.8387
2005-02-08 11:30:00,33.03,33.16,33.02,33.13,1108576.859111428,12.6297,12.6794,12.6259,12.668,1108576.8591
2005-02-08 11:35:00,33.14,33.17,33.1,33.11,714659.0639106677,12.6718,12.6833,12.6565,12.6603,714659.0639
2005-02-08 11:40:00,33.11,33.12,33.01,33.02,569256.355428843,12.6603,12.6641,12.6221,12.6259,569256.3554
2005-02-08 11:45:00,33.03,33.05,32.91,32.91,618911.855547636,12.6297,12.6374,12.5838,12.5838,618911.8555
2005-02-08 11:50:00,32.91,33.02,32.9,33.0,784271.798526966,12.5838,12.6259,12.58,12.6183,784271.7985
2005-02-08 11:55:00,33.0,33.01,32.91,32.93,388453.31432644336,12.6183,12.6221,12.5838,12.5915,388453.3143
2005-02-08 12:00:00,32.92,32.94,32.83,32.88,600617.7239249228,12.5877,12.5953,12.5532,12.5724,600617.7239
2005-02-08 12:05:00,32.87,32.87,32.79,32.83,552862.9128058922,12.5685,12.5685,12.538,12.5532,552862.9128
2005-02-08 12:10:00,32.83,32.89,32.75,32.78,660251.8412924685,12.5532,12.5762,12.5227,12.5341,660251.8413
2005-02-08 12:15:00,32.78,32.92,32.77,32.92,472321.21644095983,12.5341,12.5877,12.5303,12.5877,472321.2164
2005-02-08 12:20:00,32.92,32.92,32.81,32.84,290330.2447137087,12.5877,12.5877,12.5456,12.5571,290330.2447
2005-02-08 12:25:00,32.84,32.95,32.75,32.91,566167.735804229,12.5571,12.5991,12.5227,12.5838,566167.7358
2005-02-08 12:30:00,32.92,33.0,32.91,32.99,558564.9798051794,12.5877,12.6183,12.5838,12.6144,558564.9798
2005-02-08 12:35:00,32.99,33.02,32.65,32.99,486338.7978142077,12.6144,12.6259,12.4844,12.6144,486338.7978
2005-02-08 12:40:00,32.99,33.09,32.99,33.07,651461.1546685674,12.6144,12.6527,12.6144,12.645,651461.1547
2005-02-08 12:45:00,33.06,33.08,33.01,33.03,295081.9672131148,12.6412,12.6488,12.6221,12.6297,295081.9672
2005-02-08 12:50:00,33.03,33.06,33.01,33.03,285103.3499643621,12.6297,12.6412,12.6221,12.6297,285103.35
2005-02-08 12:55:00,33.02,33.03,32.95,32.96,323829.88833452127,12.6259,12.6297,12.5991,12.603,323829.8883
2005-02-08 13:00:00,32.96,32.97,32.9,32.93,212401.9957234497,12.603,12.6068,12.58,12.5915,212401.9957
2005-02-08 13:05:00,32.93,32.96,32.91,32.96,118793.06248515088,12.5915,12.603,12.5838,12.603,118793.0625
2005-02-08 13:10:00,32.96,33.0,32.94,32.94,173437.87122832026,12.603,12.6183,12.5953,12.5953,173437.8712
2005-02-08 13:15:00,32.94,33.03,32.93,33.0,252316.46471846043,12.5953,12.6297,12.5915,12.6183,252316.4647
2005-02-08 13:20:00,33.01,33.04,32.99,33.01,177001.6631028748,12.6221,12.6335,12.6144,12.6221,177001.6631
2005-02-08 13:25:00,33.0,33.0,32.94,32.94,279401.2829650748,12.6183,12.6183,12.5953,12.5953,279401.283
2005-02-08 13:30:00,32.94,32.95,32.91,32.92,202898.5507246377,12.5953,12.5991,12.5838,12.5877,202898.5507
2005-02-08 13:35:00,32.92,32.99,32.91,32.98,162033.73722974578,12.5877,12.6144,12.5838,12.6106,162033.7372
2005-02-08 13:40:00,32.98,33.02,32.96,32.98,220242.33784746967,12.6106,12.6259,12.603,12.6106,220242.3378
2005-02-08 13:45:00,32.97,32.99,32.91,32.93,177714.4214777857,12.6068,12.6144,12.5838,12.5915,177714.4215
2005-02-08 13:50:00,32.93,32.94,32.8,32.85,517224.9940603469,12.5915,12.5953,12.5418,12.5609,517224.9941
2005-02-08 13:55:00,32.84,32.88,32.82,32.82,328106.4385839867,12.5571,12.5724,12.5494,12.5494,328106.4386
2005-02-08 14:00:00,32.82,32.89,32.81,32.88,285340.9360893324,12.5494,12.5762,12.5456,12.5724,285340.9361
2005-02-08 14:05:00,32.88,32.9,32.86,32.87,134948.9189831314,12.5724,12.58,12.5647,12.5685,134948.919
2005-02-08 14:10:00,32.87,32.9,32.85,32.87,223806.12972202423,12.5685,12.58,12.5609,12.5685,223806.1297
2005-02-08 14:15:00,32.87,32.97,32.84,32.96,478498.4556901877,12.5685,12.6068,12.5571,12.603,478498.4557
2005-02-08 14:20:00,32.96,32.96,32.9,32.94,243763.3642195296,12.603,12.603,12.58,12.5953,243763.3642
2005-02-08 14:25:00,32.94,32.97,32.91,32.94,278450.9384651936,12.5953,12.6068,12.5838,12.5953,278450.9385
2005-02-08 14:30:00,32.94,33.02,32.93,33.01,328344.024708957,12.5953,12.6259,12.5915,12.6221,328344.0247
2005-02-08 14:35:00,33.01,33.06,32.99,33.05,362794.0128296508,12.6221,12.6412,12.6144,12.6374,362794.0128
2005-02-08 14:40:00,33.05,33.06,32.97,32.98,294606.7949631741,12.6374,12.6412,12.6068,12.6106,294606.795
2005-02-08 14:45:00,32.97,33.05,32.96,32.98,416963.6493228796,12.6068,12.6374,12.603,12.6106,416963.6493
2005-02-08 14:50:00,32.98,33.03,32.97,32.99,173200.28510334998,12.6106,12.6297,12.6068,12.6144,173200.2851
2005-02-08 14:55:00,32.99,33.12,32.96,33.11,570919.4583036351,12.6144,12.6641,12.603,12.6603,570919.4583
2005-02-08 15:00:00,33.11,33.15,33.07,33.07,500593.96531242575,12.6603,12.6756,12.645,12.645,500593.9653
2005-02-08 15:05:00,33.07,33.07,32.97,33.02,534093.6089332383,12.645,12.645,12.6068,12.6259,534093.6089
2005-02-08 15:10:00,33.02,33.08,33.0,33.01,277025.42171537183,12.6259,12.6488,12.6183,12.6221,277025.4217
2005-02-08 15:15:00,33.01,33.1,33.0,33.08,411261.58232359233,12.6221,12.6565,12.6183,12.6488,411261.5823
2005-02-08 15:20:00,33.09,33.19,33.0,33.14,997624.138750297,12.6527,12.6909,12.6183,12.6718,997624.1388
2005-02-08 15:25:00,33.14,33.15,33.11,33.11,337609.8835827988,12.6718,12.6756,12.6603,12.6603,337609.8836
2005-02-08 15:30:00,33.1,33.15,33.07,33.15,523164.6471846044,12.6565,12.6756,12.645,12.6756,523164.6472
2005-02-08 15:35:00,33.15,33.19,33.11,33.11,610833.9272986457,12.6756,12.6909,12.6603,12.6603,610833.9273
2005-02-08 15:40:00,33.11,33.12,33.04,33.08,709907.3414112616,12.6603,12.6641,12.6335,12.6488,709907.3414
2005-02-08 15:45:00,33.08,33.12,33.02,33.06,695177.0016631029,12.6488,12.6641,12.6259,12.6412,695177.0017
2005-02-08 15:50:00,33.06,33.09,33.02,33.03,757424.5664053219,12.6412,12.6527,12.6259,12.6297,757424.5664
2005-02-08 15:55:00,33.03,33.08,32.99,33.05,1145402.7084818247,12.6297,12.6488,12.6144,12.6374,1145402.7085
2005-02-09 09:30:00,33.64,33.87,33.57,33.7,2723687.336659539,12.863,12.9509,12.8362,12.8859,2723687.3367
2005-02-09 09:35:00,33.7,33.91,33.69,33.91,2022095.509622238,12.8859,12.9662,12.8821,12.9662,2022095.5096
2005-02-09 09:40:00,33.92,33.92,33.77,33.8,1323829.888334521,12.97,12.97,12.9127,12.9241,1323829.8883
2005-02-09 09:45:00,33.81,33.95,33.81,33.91,1283440.24708957,12.928,12.9815,12.928,12.9662,1283440.2471
2005-02-09 09:50:00,33.91,33.95,33.82,33.94,1177001.6631028748,12.9662,12.9815,12.9318,12.9777,1177001.6631
2005-02-09 09:55:00,33.94,34.13,33.84,34.08,2110239.96198622,12.9777,13.0503,12.9394,13.0312,2110239.962
2005-02-09 10:00:00,34.09,34.27,34.05,34.22,2114516.5122356857,13.035,13.1039,13.0197,13.0847,2114516.5122
2005-02-09 10:05:00,34.22,34.32,34.21,34.25,1533618.4366832976,13.0847,13.123,13.0809,13.0962,1533618.4367
2005-02-09 10:10:00,34.24,34.25,34.0,34.05,1768828.7004038964,13.0924,13.0962,13.0006,13.0197,1768828.7004
2005-02-09 10:15:00,34.05,34.11,34.02,34.07,1043240.674744595,13.0197,13.0427,13.0083,13.0274,1043240.6747
2005-02-09 10:20:00,34.08,34.11,33.98,34.06,765977.6669042528,13.0312,13.0427,12.993,13.0236,765977.6669
2005-02-09 10:25:00,34.05,34.1,34.0,34.07,563316.7023045854,13.0197,13.0389,13.0006,13.0274,563316.7023
2005-02-09 10:30:00,34.07,34.07,33.92,33.93,662390.1164172012,13.0274,13.0274,12.97,12.9739,662390.1164
2005-02-09 10:35:00,33.93,34.02,33.9,33.99,904965.5500118792,12.9739,13.0083,12.9624,12.9968,904965.55
2005-02-09 10:40:00,33.99,34.03,33.91,33.94,710144.9275362319,12.9968,13.0121,12.9662,12.9777,710144.9275
2005-02-09 10:45:00,33.94,34.01,33.91,34.0,576383.939177952,12.9777,13.0044,12.9662,13.0006,576383.9392
2005-02-09 10:50:00,33.98,34.05,33.94,33.94,539082.9175576146,12.993,13.0197,12.9777,12.9777,539082.9176
2005-02-09 10:55:00,33.94,34.02,33.92,34.01,350439.53433119506,12.9777,13.0083,12.97,13.0044,350439.5343
2005-02-09 11:00:00,34.01,34.02,33.67,33.98,346162.9840817296,13.0044,13.0083,12.8744,12.993,346162.9841
2005-02-09 11:05:00,33.98,34.08,33.98,34.07,697552.8629128059,12.993,13.0312,12.993,13.0274,697552.8629
2005-02-09 11:10:00,34.07,34.08,33.99,34.0,418389.1660727013,13.0274,13.0312,12.9968,13.0006,418389.1661
2005-02-09 11:15:00,34.0,34.03,33.96,33.99,330957.47208363033,13.0006,13.0121,12.9853,12.9968,330957.4721
2005-02-09 11:20:00,33.99,34.0,33.97,33.99,243050.6058446187,12.9968,13.0006,12.9892,12.9968,243050.6058
2005-02-09 11:25:00,33.99,34.06,33.98,34.05,330482.2998336897,12.9968,13.0236,12.993,13.0197,330482.2998
2005-02-09 11:30:00,34.04,34.11,34.02,34.11,559040.15205512,13.0159,13.0427,13.0083,13.0427,559040.1521
2005-02-09 11:35:00,34.11,34.17,34.06,34.16,629840.8172962699,13.0427,13.0656,13.0236,13.0618,629840.8173
2005-02-09 11:40:00,34.16,34.17,34.08,34.1,590163.9344262296,13.0618,13.0656,13.0312,13.0389,590163.9344
2005-02-09 11:45:00,34.1,34.11,34.05,34.05,413399.857448325,13.0389,13.0427,13.0197,13.0197,413399.8574
2005-02-09 11:50:00,34.05,34.06,33.98,34.02,349014.0175813733,13.0197,13.0236,12.993,13.0083,349014.0176
2005-02-09 11:55:00,34.03,34.06,34.0,34.03,175338.56022808267,13.0121,13.0236,13.0006,13.0121,175338.5602
2005-02-09 12:00:00,34.03,34.08,34.01,34.04,343549.53670705634,13.0121,13.0312,13.0044,13.0159,343549.5367
2005-02-09 12:05:00,34.04,34.05,33.97,34.0,377049.1803278689,13.0159,13.0197,12.9892,13.0006,377049.1803
2005-02-09 12:10:00,33.99,34.0,33.92,33.95,402470.8956996912,12.9968,13.0006,12.97,12.9815,402470.8957
2005-02-09 12:15:00,33.95,33.95,33.83,33.85,650510.8101686862,12.9815,12.9815,12.9356,12.9433,650510.8102
2005-02-09 12:20:00,33.84,33.88,33.81,33.88,576621.5253029224,12.9394,12.9547,12.928,12.9547,576621.5253
2005-02-09 12:25:00,33.88,33.9,33.79,33.81,533618.4366832977,12.9547,12.9624,12.9203,12.928,533618.4367
2005-02-09 12:30:00,33.82,33.82,33.76,33.76,348301.2592064624,12.9318,12.9318,12.9089,12.9089,348301.2592
2005-02-09 12:35:00,33.76,33.79,33.71,33.76,519125.6830601093,12.9089,12.9203,12.8897,12.9089,519125.6831
2005-02-09 12:40:00,33.77,33.79,33.76,33.79,279163.69684010453,12.9127,12.9203,12.9089,12.9203,279163.6968
2005-02-09 12:45:00,33.79,33.8,33.71,33.71,392729.8645759088,12.9203,12.9241,12.8897,12.8897,392729.8646
2005-02-09 12:50:00,33.71,33.73,33.67,33.69,464243.2881919696,12.8897,12.8974,12.8744,12.8821,464243.2882
2005-02-09 12:55:00,33.69,33.7,33.58,33.61,983131.3851271084,12.8821,12.8859,12.84,12.8515,983131.3851
2005-02-09 13:00:00,33.61,33.64,33.49,33.57,706818.7217866477,12.8515,12.863,12.8056,12.8362,706818.7218
2005-02-09 13:05:00,33.56,33.65,33.54,33.63,615110.4775481112,12.8324,12.8668,12.8247,12.8591,615110.4775
2005-02-09 13:10:00,33.63,33.66,33.61,33.61,363031.59895462106,12.8591,12.8706,12.8515,12.8515,363031.599
2005-02-09 13:15:00,33.62,33.63,33.57,33.59,218104.062722737,12.8553,12.8591,12.8362,12.8439,218104.0627
2005-02-09 13:20:00,33.58,33.63,33.54,33.59,271323.3547160846,12.84,12.8591,12.8247,12.8439,271323.3547
2005-02-09 13:25:00,33.61,33.62,33.59,33.61,142789.26110715134,12.8515,12.8553,12.8439,12.8515,142789.2611
2005-02-09 13:30:00,33.6,33.62,33.52,33.53,287954.3834640057,12.8477,12.8553,12.8171,12.8209,287954.3835
2005-02-09 13:35:00,33.54,33.56,33.47,33.55,469707.76906628656,12.8247,12.8324,12.798,12.8286,469707.7691
2005-02-09 13:40:00,33.55,33.56,33.48,33.5,252554.0508434308,12.8286,12.8324,12.8018,12.8094,252554.0508
2005-02-09 13:45:00,33.5,33.5,33.36,33.39,765264.9085293419,12.8094,12.8094,12.7559,12.7674,765264.9085
2005-02-09 13:50:00,33.39,33.47,33.34,33.42,646471.846044191,12.7674,12.798,12.7483,12.7788,646471.846
2005-02-09 13:55:00,33.42,33.48,33.4,33.44,439059.1589451176,12.7788,12.8018,12.7712,12.7865,439059.1589
2005-02-09 14:00:00,33.44,33.44,33.29,33.33,567355.6664290805,12.7865,12.7865,12.7291,12.7444,567355.6664
2005-02-09 14:05:00,33.32,33.35,33.25,33.3,934426.2295081968,12.7406,12.7521,12.7138,12.733,934426.2295
2005-02-09 14:10:00,33.3,33.47,33.28,33.47,562128.7716797339,12.733,12.798,12.7253,12.798,562128.7717
2005-02-09 14:15:00,33.47,33.62,33.43,33.46,1009978.6172487529,12.798,12.8553,12.7827,12.7941,1009978.6172
2005-02-09 14:20:00,33.46,33.52,33.32,33.35,733428.3677833214,12.7941,12.8171,12.7406,12.7521,733428.3678
2005-02-09 14:25:00,33.35,33.39,33.28,33.36,813257.3057733428,12.7521,12.7674,12.7253,12.7559,813257.3058
2005-02-09 14:30:00,33.36,33.43,33.34,33.37,321929.19933475886,12.7559,12.7827,12.7483,12.7597,321929.1993
2005-02-09 14:35:00,33.38,33.39,33.33,33.37,343074.3644571157,12.7636,12.7674,12.7444,12.7597,343074.3645
2005-02-09 14:40:00,33.37,33.42,33.34,33.41,362794.0128296508,12.7597,12.7788,12.7483,12.775,362794.0128
2005-02-09 14:45:00,33.4,33.51,33.36,33.46,569256.355428843,12.7712,12.8133,12.7559,12.7941,569256.3554
2005-02-09 14:50:00,33.45,33.45,33.38,33.39,349014.0175813733,12.7903,12.7903,12.7636,12.7674,349014.0176
2005-02-09 14:55:00,33.4,33.5,33.38,33.39,382276.0750772155,12.7712,12.8094,12.7636,12.7674,382276.0751
2005-02-09 15:00:00,33.39,33.46,33.38,33.4,353290.56783083867,12.7674,12.7941,12.7636,12.7712,353290.5678
2005-02-09 15:05:00,33.4,33.4,33.32,33.33,484200.5226894749,12.7712,12.7712,12.7406,12.7444,484200.5227
2005-02-09 15:10:00,33.34,33.36,33.26,33.29,670468.0446661916,12.7483,12.7559,12.7177,12.7291,670468.0447
2005-02-09 15:15:00,33.28,33.29,33.15,33.24,1168686.1487289143,12.7253,12.7291,12.6756,12.71,1168686.1487
2005-02-09 15:20:00,33.24,33.38,33.23,33.3,479211.2140650986,12.71,12.7636,12.7062,12.733,479211.2141
2005-02-09 15:25:00,33.29,33.39,33.26,33.32,704205.2744119744,12.7291,12.7674,12.7177,12.7406,704205.2744
2005-02-09 15:30:00,33.32,33.36,33.29,33.31,626514.6115466857,12.7406,12.7559,12.7291,12.7368,626514.6115
2005-02-09 15:35:00,33.31,33.32,33.2,33.22,484200.5226894749,12.7368,12.7406,12.6947,12.7024,484200.5227
2005-02-09 15:40:00,33.22,33.27,33.14,33.25,893086.2437633643,12.7024,12.7215,12.6718,12.7138,893086.2438
2005-02-09 15:45:00,33.24,33.28,33.2,33.24,588025.6593014968,12.71,12.7253,12.6947,12.71,588025.6593
2005-02-09 15:50:00,33.23,33.26,33.19,33.2,658588.7384176764,12.7062,12.7177,12.6909,12.6947,658588.7384
2005-02-09 15:55:00,33.2,33.27,33.15,33.26,852459.0163934426,12.6947,12.7215,12.6756,12.7177,852459.0164
2005-02-10 09:30:00,33.66,33.74,33.4,33.42,1598004.2765502494,12.8706,12.9012,12.7712,12.7788,1598004.2766
2005-02-10 09:35:00,33.4,33.44,33.04,33.15,1492040.864813495,12.7712,12.7865,12.6335,12.6756,1492040.8648
2005-02-10 09:40:00,33.15,33.38,33.15,33.34,1145402.7084818247,12.6756,12.7636,12.6756,12.7483,1145402.7085
2005-02-10 09:45:00,33.34,33.43,33.28,33.39,907341.4112615824,12.7483,12.7827,12.7253,12.7674,907341.4113
2005-02-10 09:50:00,33.39,33.46,33.31,33.31,709194.5830363507,12.7674,12.7941,12.7368,12.7368,709194.583
2005-02-10 09:55:00,33.31,33.34,33.21,33.3,882157.2820147304,12.7368,12.7483,12.6985,12.733,882157.282
2005-02-10 10:00:00,33.29,33.37,33.28,33.35,674744.594915657,12.7291,12.7597,12.7253,12.7521,674744.5949
2005-02-10 10:05:00,33.36,33.41,33.3,33.37,544784.9845569019,12.7559,12.775,12.733,12.7597,544784.9846
2005-02-10 10:10:00,33.37,33.44,33.3,33.3,494179.1399382276,12.7597,12.7865,12.733,12.733,494179.1399
2005-02-10 10:15:00,33.36,33.5,33.28,33.39,576859.1114278926,12.7559,12.8094,12.7253,12.7674,576859.1114
2005-02-10 10:20:00,33.39,33.53,33.39,33.45,659063.910667617,12.7674,12.8209,12.7674,12.7903,659063.9107
2005-02-10 10:25:00,33.46,33.5,33.34,33.41,499881.2069375149,12.7941,12.8094,12.7483,12.775,499881.2069
2005-02-10 10:30:00,33.41,33.49,33.39,33.42,320741.26870990737,12.775,12.8056,12.7674,12.7788,320741.2687
2005-02-10 10:35:00,33.42,33.43,33.25,33.33,691850.7959135186,12.7788,12.7827,12.7138,12.7444,691850.7959
2005-02-10 10:40:00,33.33,33.34,33.21,33.22,524114.9916844856,12.7444,12.7483,12.6985,12.7024,524114.9917
2005-02-10 10:45:00,33.22,33.28,33.01,33.03,850083.1551437397,12.7024,12.7253,12.6221,12.6297,850083.1551
2005-02-10 10:50:00,33.05,33.13,33.01,33.02,697552.8629128059,12.6374,12.668,12.6221,12.6259,697552.8629
2005-02-10 10:55:00,33.01,33.02,32.88,32.96,724637.6811594203,12.6221,12.6259,12.5724,12.603,724637.6812
2005-02-10 11:00:00,32.97,32.98,32.69,32.7,1085768.5911142789,12.6068,12.6106,12.4997,12.5035,1085768.5911
2005-02-10 11:05:00,32.7,32.76,32.6,32.69,932763.1266334046,12.5035,12.5265,12.4653,12.4997,932763.1266
2005-02-10 11:10:00,32.69,32.7,32.48,32.48,896887.6217628891,12.4997,12.5035,12.4194,12.4194,896887.6218
2005-02-10 11:15:00,32.48,32.54,32.39,32.49,1137562.3663578047,12.4194,12.4424,12.385,12.4232,1137562.3664
2005-02-10 11:20:00,32.49,32.67,32.43,32.64,868377.2867664528,12.4232,12.4921,12.4003,12.4806,868377.2868
2005-02-10 11:25:00,32.64,32.8,32.62,32.78,707293.8940365883,12.4806,12.5418,12.473,12.5341,707293.894
2005-02-10 11:30:00,32.78,32.8,32.69,32.75,883582.7987645522,12.5341,12.5418,12.4997,12.5227,883582.7988
2005-02-10 11:35:00,32.77,33.68,32.71,32.92,1095747.2083630315,12.5303,12.8783,12.5074,12.5877,1095747.2084
2005-02-10 11:40:00,32.92,33.02,32.9,32.96,848420.0522689475,12.5877,12.6259,12.58,12.603,848420.0523
2005-02-10 11:45:00,32.96,33.04,32.92,33.02,674982.1810406273,12.603,12.6335,12.5877,12.6259,674982.181
2005-02-10 11:50:00,33.03,33.13,32.96,33.11,912805.8921358992,12.6297,12.668,12.603,12.6603,912805.8921
2005-02-10 11:55:00,33.12,33.38,33.11,33.28,1727013.5424091234,12.6641,12.7636,12.6603,12.7253,1727013.5424
2005-02-10 12:00:00,33.28,33.29,33.15,33.2,883345.2126395819,12.7253,12.7291,12.6756,12.6947,883345.2126
2005-02-10 12:05:00,33.23,33.25,33.18,33.2,520788.7859349014,12.7062,12.7138,12.6871,12.6947,520788.7859
2005-02-10 12:10:00,33.2,33.25,33.12,33.22,495367.0705630792,12.6947,12.7138,12.6641,12.7024,495367.0706
2005-02-10 12:15:00,33.22,33.5,33.22,33.49,860536.9446424328,12.7024,12.8094,12.7024,12.8056,860536.9446
2005-02-10 12:20:00,33.5,33.78,33.46,33.75,2032786.8852459013,12.8094,12.9165,12.7941,12.905,2032786.8852
2005-02-10 12:25:00,33.75,33.9,33.67,33.72,2111903.064861012,12.905,12.9624,12.8744,12.8936,2111903.0649
2005-02-10 12:30:00,33.74,33.74,33.58,33.58,1018531.7177476836,12.9012,12.9012,12.84,12.84,1018531.7177
2005-02-10 12:35:00,33.59,33.67,33.55,33.67,563079.1161796151,12.8439,12.8744,12.8286,12.8744,563079.1162
2005-02-10 12:40:00,33.67,33.82,33.67,33.76,848657.6383939178,12.8744,12.9318,12.8744,12.9089,848657.6384
2005-02-10 12:45:00,33.75,33.82,33.68,33.73,716559.7529104301,12.905,12.9318,12.8783,12.8974,716559.7529
2005-02-10 12:50:00,33.74,33.78,33.68,33.74,341648.8477072939,12.9012,12.9165,12.8783,12.9012,341648.8477
2005-02-10 12:55:00,33.74,33.77,33.73,33.75,284628.1777144215,12.9012,12.9127,12.8974,12.905,284628.1777
2005-02-10 13:00:00,33.75,33.82,33.74,33.79,427179.8526966025,12.905,12.9318,12.9012,12.9203,427179.8527
2005-02-10 13:05:00,33.79,33.79,33.65,33.68,711808.030411024,12.9203,12.9203,12.8668,12.8783,711808.0304
2005-02-10 13:10:00,33.68,33.84,33.67,33.8,712520.7887859349,12.8783,12.9394,12.8744,12.9241,712520.7888
2005-02-10 13:15:00,33.79,33.83,33.74,33.8,466143.977191732,12.9203,12.9356,12.9012,12.9241,466143.9772
2005-02-10 13:20:00,33.79,33.9,33.77,33.84,799477.3105250654,12.9203,12.9624,12.9127,12.9394,799477.3105
2005-02-10 13:25:00,33.84,33.95,33.81,33.93,876455.2150154432,12.9394,12.9815,12.928,12.9739,876455.215
2005-02-10 13:30:00,33.92,33.99,33.86,33.9,722499.4060346875,12.97,12.9968,12.9471,12.9624,722499.406
2005-02-10 13:35:00,33.9,33.95,33.88,33.93,467094.3216916133,12.9624,12.9815,12.9547,12.9739,467094.3217
2005-02-10 13:40:00,33.93,34.03,33.91,34.03,674031.836540746,12.9739,13.0121,12.9662,13.0121,674031.8365
2005-02-10 13:45:00,34.03,34.15,34.03,34.08,1209313.3760988358,13.0121,13.058,13.0121,13.0312,1209313.3761
2005-02-10 13:50:00,34.08,34.09,33.98,34.09,675694.9394155381,13.0312,13.035,12.993,13.035,675694.9394
2005-02-10 13:55:00,34.09,34.25,34.06,34.24,1173200.28510335,13.035,13.0962,13.0236,13.0924,1173200.2851
2005-02-10 14:00:00,34.26,34.3,34.18,34.23,1044428.6053694464,13.1,13.1153,13.0694,13.0886,1044428.6054
2005-02-10 14:05:00,34.22,34.3,34.22,34.29,757186.9802803516,13.0847,13.1153,13.0847,13.1115,757186.9803
2005-02-10 14:10:00,34.29,34.29,34.12,34.19,899976.241387503,13.1115,13.1115,13.0465,13.0733,899976.2414
2005-02-10 14:15:00,34.18,34.23,34.15,34.18,427655.0249465432,13.0694,13.0886,13.058,13.0694,427655.0249
2005-02-10 14:20:00,34.16,34.2,34.06,34.12,757424.5664053219,13.0618,13.0771,13.0236,13.0465,757424.5664
2005-02-10 14:25:00,34.12,34.2,34.11,34.17,422428.1301971965,13.0465,13.0771,13.0427,13.0656,422428.1302
2005-02-10 14:30:00,34.18,34.19,34.13,34.16,602993.5851746259,13.0694,13.0733,13.0503,13.0618,602993.5852
2005-02-10 14:35:00,34.16,34.17,34.08,34.13,1210738.8928486577,13.0618,13.0656,13.0312,13.0503,1210738.8928
2005-02-10 14:40:00,34.13,34.23,34.01,34.03,733190.7816583512,13.0503,13.0886,13.0044,13.0121,733190.7817
2005-02-10 14:45:00,34.03,34.14,34.02,34.1,475409.8360655738,13.0121,13.0542,13.0083,13.0389,475409.8361
2005-02-10 14:50:00,34.1,34.26,34.07,34.16,638631.5039201711,13.0389,13.1,13.0274,13.0618,638631.5039
2005-02-10 14:55:00,34.16,34.21,34.13,34.14,273461.6298408173,13.0618,13.0809,13.0503,13.0542,273461.6298
2005-02-10 15:00:00,34.14,34.19,34.09,34.13,262057.4958422428,13.0542,13.0733,13.035,13.0503,262057.4958
2005-02-10 15:05:00,34.14,34.22,34.11,34.21,398194.3454502257,13.0542,13.0847,13.0427,13.0809,398194.3455
2005-02-10 15:10:00,34.21,34.3,34.18,34.27,644095.9847944881,13.0809,13.1153,13.0694,13.1039,644095.9848
2005-02-10 15:15:00,34.27,34.29,34.22,34.26,617723.9249227846,13.1039,13.1115,13.0847,13.1,617723.9249
2005-02-10 15:20:00,34.26,34.28,34.2,34.22,548823.948681397,13.1,13.1077,13.0771,13.0847,548823.9487
2005-02-10 15:25:00,34.21,34.26,34.14,34.26,747445.9491565693,13.0809,13.1,13.0542,13.1,747445.9492
2005-02-10 15:30:00,34.26,34.28,34.18,34.27,813732.4780232834,13.1,13.1077,13.0694,13.1039,813732.478
2005-02-10 15:35:00,34.27,34.32,34.22,34.23,976716.5597529104,13.1039,13.123,13.0847,13.0886,976716.5598
2005-02-10 15:40:00,34.23,34.26,34.17,34.23,543359.4678070801,13.0886,13.1,13.0656,13.0886,543359.4678
2005-02-10 15:45:00,34.23,34.26,34.18,34.22,634830.1259206462,13.0886,13.1,13.0694,13.0847,634830.1259
2005-02-10 15:50:00,34.22,34.28,34.19,34.27,894036.5882632454,13.0847,13.1077,13.0733,13.1039,894036.5883
2005-02-10 15:55:00,34.28,34.35,34.21,34.22,1356854.3597053932,13.1077,13.1345,13.0809,13.0847,1356854.3597
2005-02-11 09:30:00,34.01,34.07,33.74,33.74,1678783.559040152,13.0044,13.0274,12.9012,12.9012,1678783.559
2005-02-11 09:35:00,33.74,33.88,33.74,33.88,800427.6550249466,12.9012,12.9547,12.9012,12.9547,800427.655
2005-02-11 09:40:00,33.88,34.13,33.87,33.99,953670.7056307913,12.9547,13.0503,12.9509,12.9968,953670.7056
2005-02-11 09:45:00,33.98,34.0,33.81,33.92,634592.5397956759,12.993,13.0006,12.928,12.97,634592.5398
2005-02-11 09:50:00,33.92,33.96,33.83,33.85,443810.8814445236,12.97,12.9853,12.9356,12.9433,443810.8814
2005-02-11 09:55:00,33.84,33.84,33.66,33.68,1238298.8833452126,12.9394,12.9394,12.8706,12.8783,1238298.8833
2005-02-11 10:00:00,33.68,33.76,33.63,33.67,1205036.8258493703,12.8783,12.9089,12.8591,12.8744,1205036.8258
2005-02-11 10:05:00,33.67,33.9,33.66,33.85,1117129.9596103588,12.8744,12.9624,12.8706,12.9433,1117129.9596
2005-02-11 10:10:00,33.84,33.89,33.74,33.82,441197.4340698503,12.9394,12.9586,12.9012,12.9318,441197.4341
2005-02-11 10:15:00,33.84,33.94,33.81,33.91,583749.1090520314,12.9394,12.9777,12.928,12.9662,583749.1091
2005-02-11 10:20:00,33.91,34.0,33.86,33.99,715609.4084105488,12.9662,13.0006,12.9471,12.9968,715609.4084
2005-02-11 10:25:00,33.99,34.18,33.98,34.11,1165359.94297933,12.9968,13.0694,12.993,13.0427,1165359.943
2005-02-11 10:30:00,34.11,34.28,34.07,34.16,1010928.961748634,13.0427,13.1077,13.0274,13.0618,1010928.9617
2005-02-11 10:35:00,34.15,34.25,34.06,34.25,1009978.6172487529,13.058,13.0962,13.0236,13.0962,1009978.6172
2005-02-11 10:40:00,34.25,34.38,34.24,34.25,1100261.3447374674,13.0962,13.1459,13.0924,13.0962,1100261.3447
2005-02-11 10:45:00,34.25,34.41,34.24,34.26,940841.0548823948,13.0962,13.1574,13.0924,13.1,940841.0549
2005-02-11 10:50:00,34.27,34.27,34.17,34.2,513661.2021857924,13.1039,13.1039,13.0656,13.0771,513661.2022
2005-02-11 10:55:00,34.21,34.3,34.19,34.24,406509.8598241863,13.0809,13.1153,13.0733,13.0924,406509.8598
2005-02-11 11:00:00,34.23,34.33,34.21,34.32,382276.0750772155,13.0886,13.1268,13.0809,13.123,382276.0751
2005-02-11 11:05:00,34.32,34.35,34.22,34.28,577334.2836778333,13.123,13.1345,13.0847,13.1077,577334.2837
2005-02-11 11:10:00,34.28,34.33,34.25,34.29,533856.022808268,13.1077,13.1268,13.0962,13.1115,533856.0228
2005-02-11 11:15:00,34.29,34.3,34.09,34.26,594202.8985507246,13.1115,13.1153,13.035,13.1,594202.8986
2005-02-11 11:20:00,34.26,34.29,34.12,34.12,414825.37419814686,13.1,13.1115,13.0465,13.0465,414825.3742
2005-02-11 11:25:00,34.12,34.27,34.12,34.25,733190.7816583512,13.0465,13.1039,13.0465,13.0962,733190.7817
2005-02-11 11:30:00,34.25,34.32,34.24,34.28,514611.5466856736,13.0962,13.123,13.0924,13.1077,514611.5467
2005-02-11 11:35:00,34.28,34.35,34.23,34.29,717034.9251603707,13.1077,13.1345,13.0886,13.1115,717034.9252
2005-02-11 11:40:00,34.29,34.4,34.29,34.38,745782.8462817771,13.1115,13.1536,13.1115,13.1459,745782.8463
2005-02-11 11:45:00,34.37,34.46,34.35,34.41,731290.0926585888,13.1421,13.1765,13.1345,13.1574,731290.0927
2005-02-11 11:50:00,34.41,34.45,34.35,34.39,666429.0805416964,13.1574,13.1727,13.1345,13.1497,666429.0805
2005-02-11 11:55:00,34.38,34.41,34.37,34.4,357329.53195533383,13.1459,13.1574,13.1421,13.1536,357329.532
2005-02-11 12:00:00,34.41,34.49,34.39,34.49,615348.0636730815,13.1574,13.188,13.1497,13.188,615348.0637
2005-02-11 12:05:00,34.49,34.61,34.48,34.54,995723.4497505346,13.188,13.2339,13.1842,13.2071,995723.4498
2005-02-11 12:10:00,34.54,34.56,34.42,34.49,437871.2283202661,13.2071,13.2148,13.1612,13.188,437871.2283
2005-02-11 12:15:00,34.49,34.51,34.45,34.45,215965.78759800427,13.188,13.1956,13.1727,13.1727,215965.7876
2005-02-11 12:20:00,34.45,34.59,34.45,34.56,328106.4385839867,13.1727,13.2262,13.1727,13.2148,328106.4386
2005-02-11 12:25:00,34.56,34.63,34.56,34.57,443335.7091945831,13.2148,13.2415,13.2148,13.2186,443335.7092
2005-02-11 12:30:00,34.58,34.66,34.58,34.64,508909.4796863863,13.2224,13.253,13.2224,13.2453,508909.4797
2005-02-11 12:35:00,34.64,34.67,34.61,34.64,558564.9798051794,13.2453,13.2568,13.2339,13.2453,558564.9798
2005-02-11 12:40:00,34.64,34.66,34.57,34.57,249227.84509384647,13.2453,13.253,13.2186,13.2186,249227.8451
2005-02-11 12:45:00,34.57,34.63,34.56,34.61,244238.5364694702,13.2186,13.2415,13.2148,13.2339,244238.5365
2005-02-11 12:50:00,34.61,34.63,34.57,34.58,151342.3616060822,13.2339,13.2415,13.2186,13.2224,151342.3616
2005-02-11 12:55:00,34.58,34.59,34.5,34.53,291755.76146353054,13.2224,13.2262,13.1918,13.2033,291755.7615
2005-02-11 13:00:00,34.53,34.61,34.53,34.6,167498.21810406272,13.2033,13.2339,13.2033,13.23,167498.2181
2005-02-11 13:05:00,34.6,34.6,34.51,34.53,363506.7712045616,13.23,13.23,13.1956,13.2033,363506.7712
2005-02-11 13:10:00,34.53,34.56,34.5,34.51,153718.22285578522,13.2033,13.2148,13.1918,13.1956,153718.2229
2005-02-11 13:15:00,34.51,34.53,34.43,34.48,295081.9672131148,13.1956,13.2033,13.165,13.1842,295081.9672
2005-02-11 13:20:00,34.49,34.56,34.46,34.52,163459.25397956758,13.188,13.2148,13.1765,13.1995,163459.254
2005-02-11 13:25:00,34.52,34.56,34.46,34.48,258968.8762176289,13.1995,13.2148,13.1765,13.1842,258968.8762
2005-02-11 13:30:00,34.48,34.55,34.47,34.52,116179.61511047756,13.1842,13.2109,13.1803,13.1995,116179.6151
2005-02-11 13:35:00,34.52,34.6,34.49,34.6,173200.28510334998,13.1995,13.23,13.188,13.23,173200.2851
2005-02-11 13:40:00,34.6,34.61,34.57,34.6,229508.19672131148,13.23,13.2339,13.2186,13.23,229508.1967
2005-02-11 13:45:00,34.61,34.62,34.57,34.62,137087.1941078641,13.2339,13.2377,13.2186,13.2377,137087.1941
2005-02-11 13:50:00,34.62,34.69,34.61,34.68,390591.58945117606,13.2377,13.2645,13.2339,13.2606,390591.5895
2005-02-11 13:55:00,34.67,34.71,34.64,34.64,403896.412449513,13.2568,13.2721,13.2453,13.2453,403896.4124
2005-02-11 14:00:00,34.64,34.64,34.51,34.53,284390.5915894512,13.2453,13.2453,13.1956,13.2033,284390.5916
2005-02-11 14:05:00,34.54,34.54,34.41,34.47,610833.9272986457,13.2071,13.2071,13.1574,13.1803,610833.9273
2005-02-11 14:10:00,34.47,34.48,34.42,34.45,324780.2328344025,13.1803,13.1842,13.1612,13.1727,324780.2328
2005-02-11 14:15:00,34.45,34.46,34.37,34.44,631979.0924210027,13.1727,13.1765,13.1421,13.1689,631979.0924
2005-02-11 14:20:00,34.44,34.51,34.44,34.45,472558.8025659302,13.1689,13.1956,13.1689,13.1727,472558.8026
2005-02-11 14:25:00,34.45,34.48,34.43,34.47,213114.75409836063,13.1727,13.1842,13.165,13.1803,213114.7541
2005-02-11 14:30:00,34.46,34.47,34.44,34.45,213352.34022333092,13.1765,13.1803,13.1689,13.1727,213352.3402
2005-02-11 14:35:00,34.44,34.51,34.44,34.48,270848.182466144,13.1689,13.1956,13.1689,13.1842,270848.1825
2005-02-11 14:40:00,34.48,34.54,34.47,34.5,444761.2259444048,13.1842,13.2071,13.1803,13.1918,444761.2259
2005-02-11 14:45:00,34.5,34.53,34.45,34.45,176051.3186029936,13.1918,13.2033,13.1727,13.1727,176051.3186
2005-02-11 14:50:00,34.45,34.46,34.37,34.43,477548.1111903065,13.1727,13.1765,13.1421,13.165,477548.1112
2005-02-11 14:55:00,34.43,34.44,34.38,34.39,226181.99097172727,13.165,13.1689,13.1459,13.1497,226181.991
2005-02-11 15:00:00,34.39,34.41,34.25,34.34,698978.3796626277,13.1497,13.1574,13.0962,13.1306,698978.3797
2005-02-11 15:05:00,34.35,34.37,34.3,34.37,187693.0387265384,13.1345,13.1421,13.1153,13.1421,187693.0387
2005-02-11 15:10:00,34.36,34.43,34.36,34.42,441435.0201948207,13.1383,13.165,13.1383,13.1612,441435.0202
2005-02-11 15:15:00,34.41,34.43,34.35,34.37,277738.18009028275,13.1574,13.165,13.1345,13.1421,277738.1801
2005-02-11 15:20:00,34.37,34.43,34.37,34.43,368971.2520788786,13.1421,13.165,13.1421,13.165,368971.2521
2005-02-11 15:25:00,34.43,34.5,34.41,34.48,471370.8719410786,13.165,13.1918,13.1574,13.1842,471370.8719
2005-02-11 15:30:00,34.49,34.5,34.41,34.41,307198.85958660016,13.188,13.1918,13.1574,13.1574,307198.8596
2005-02-11 15:35:00,34.42,34.5,34.42,34.44,380612.9722024234,13.1612,13.1918,13.1612,13.1689,380612.9722
2005-02-11 15:40:00,34.44,34.49,34.42,34.48,455215.01544309815,13.1689,13.188,13.1612,13.1842,455215.0154
2005-02-11 15:45:00,34.49,34.51,34.45,34.48,490140.1758137325,13.188,13.1956,13.1727,13.1842,490140.1758
2005-02-11 15:50:00,34.47,34.58,34.47,34.57,828700.4038964125,13.1803,13.2224,13.1803,13.2186,828700.4039
2005-02-11 15:55:00,34.57,34.59,34.49,34.54,882157.2820147304,13.2186,13.2262,13.188,13.2071,882157.282
2005-02-14 09:30:00,34.13,34.56,34.1,34.48,1316939.8907103825,13.0503,13.2148,13.0389,13.1842,1316939.8907
2005-02-14 09:35:00,34.45,34.56,34.38,34.42,760275.5999049656,13.1727,13.2148,13.1459,13.1612,760275.5999
2005-02-14 09:40:00,34.43,34.64,34.35,34.51,767165.5975291043,13.165,13.2453,13.1345,13.1956,767165.5975
2005-02-14 09:45:00,34.51,34.75,34.51,34.73,906866.2390116416,13.1956,13.2874,13.1956,13.2798,906866.239
2005-02-14 09:50:00,34.73,34.82,34.72,34.77,662390.1164172012,13.2798,13.3142,13.2759,13.295,662390.1164
2005-02-14 09:55:00,34.77,34.8,34.68,34.75,495129.4844381088,13.295,13.3065,13.2606,13.2874,495129.4844
2005-02-14 10:00:00,34.75,34.84,34.71,34.71,649322.8795438346,13.2874,13.3218,13.2721,13.2721,649322.8795
2005-02-14 10:05:00,34.72,34.74,34.64,34.68,589688.7621762889,13.2759,13.2836,13.2453,13.2606,589688.7622
2005-02-14 10:10:00,34.68,34.79,34.66,34.67,505820.8600617724,13.2606,13.3027,13.253,13.2568,505820.8601
2005-02-14 10:15:00,34.68,34.86,34.67,34.84,719648.372535044,13.2606,13.3295,13.2568,13.3218,719648.3725
2005-02-14 10:20:00,34.85,34.97,34.83,34.95,940841.0548823948,13.3256,13.3715,13.318,13.3639,940841.0549
2005-02-14 10:25:00,34.95,35.07,34.93,35.04,1072463.768115942,13.3639,13.4098,13.3562,13.3983,1072463.7681
2005-02-14 10:30:00,35.04,35.05,34.88,34.92,1049893.086243763,13.3983,13.4021,13.3371,13.3524,1049893.0862
2005-02-14 10:35:00,34.91,34.96,34.82,34.85,576146.3530529817,13.3486,13.3677,13.3142,13.3256,576146.3531
2005-02-14 10:40:00,34.85,35.22,34.76,34.77,477310.5250653362,13.3256,13.4671,13.2912,13.295,477310.5251
2005-02-14 10:45:00,34.77,34.8,34.36,34.76,740318.3654074603,13.295,13.3065,13.1383,13.2912,740318.3654
2005-02-14 10:50:00,34.76,34.83,34.75,34.79,347350.9147065812,13.2912,13.318,13.2874,13.3027,347350.9147
2005-02-14 10:55:00,34.79,34.9,34.78,34.88,406034.6875742457,13.3027,13.3448,13.2989,13.3371,406034.6876
2005-02-14 11:00:00,34.88,34.91,34.85,34.85,427892.61107151344,13.3371,13.3486,13.3256,13.3256,427892.6111
2005-02-14 11:05:00,34.8,34.9,34.8,34.86,298170.5868377287,13.3065,13.3448,13.3065,13.3295,298170.5868
2005-02-14 11:10:00,34.86,34.91,34.83,34.91,268709.9073414113,13.3295,13.3486,13.318,13.3486,268709.9073
2005-02-14 11:15:00,34.91,34.96,34.89,34.92,366120.21857923496,13.3486,13.3677,13.3409,13.3524,366120.2186
2005-02-14 11:20:00,34.91,34.96,34.9,34.91,281064.38583986694,13.3486,13.3677,13.3448,13.3486,281064.3858
2005-02-14 11:25:00,34.91,34.99,34.91,34.98,292468.51983844145,13.3486,13.3792,13.3486,13.3753,292468.5198
2005-02-14 11:30:00,34.98,35.02,34.92,35.01,284628.1777144215,13.3753,13.3906,13.3524,13.3868,284628.1777
2005-02-14 11:35:00,35.01,35.01,34.92,34.93,357804.7042052744,13.3868,13.3868,13.3524,13.3562,357804.7042
2005-02-14 11:40:00,34.92,34.97,34.79,34.93,430268.4723212164,13.3524,13.3715,13.3027,13.3562,430268.4723
2005-02-14 11:45:00,34.93,34.96,34.93,34.96,271560.9408410549,13.3562,13.3677,13.3562,13.3677,271560.9408
2005-02-14 11:50:00,34.96,35.02,34.95,35.0,275837.49109052034,13.3677,13.3906,13.3639,13.383,275837.4911
2005-02-14 11:55:00,35.0,35.0,34.95,34.98,136849.6079828938,13.383,13.383,13.3639,13.3753,136849.608
2005-02-14 12:00:00,34.98,35.01,34.97,35.0,200760.27559990497,13.3753,13.3868,13.3715,13.383,200760.2756
2005-02-14 12:05:00,35.0,35.01,34.94,34.96,199572.34497505345,13.383,13.3868,13.3601,13.3677,199572.345
2005-02-14 12:10:00,34.96,35.02,34.96,35.02,205036.8258493704,13.3677,13.3906,13.3677,13.3906,205036.8258
2005-02-14 12:15:00,35.01,35.09,35.01,35.05,373485.3884533143,13.3868,13.4174,13.3868,13.4021,373485.3885
2005-02-14 12:20:00,35.06,35.09,34.98,35.03,330007.1275837491,13.4059,13.4174,13.3753,13.3945,330007.1276
2005-02-14 12:25:00,35.04,35.07,35.03,35.06,217866.47659776668,13.3983,13.4098,13.3945,13.4059,217866.4766
2005-02-14 12:30:00,35.06,35.14,35.06,35.13,325492.9912093134,13.4059,13.4365,13.4059,13.4327,325492.9912
2005-02-14 12:35:00,35.13,35.14,35.08,35.1,255642.67046804467,13.4327,13.4365,13.4136,13.4212,255642.6705
2005-02-14 12:40:00,35.1,35.14,35.06,35.1,290330.2447137087,13.4212,13.4365,13.4059,13.4212,290330.2447
2005-02-14 12:45:00,35.1,35.12,35.07,35.07,168210.97647897364,13.4212,13.4289,13.4098,13.4098,168210.9765
2005-02-14 12:50:00,35.07,35.09,35.01,35.07,328581.6108339273,13.4098,13.4174,13.3868,13.4098,328581.6108
2005-02-14 12:55:00,35.08,35.13,35.06,35.13,174863.38797814207,13.4136,13.4327,13.4059,13.4327,174863.388
2005-02-14 13:00:00,35.13,35.14,35.07,35.14,235923.02209550963,13.4327,13.4365,13.4098,13.4365,235923.0221
2005-02-14 13:05:00,35.13,35.14,35.03,35.08,188405.79710144928,13.4327,13.4365,13.3945,13.4136,188405.7971
2005-02-14 13:10:00,35.08,35.09,35.05,35.06,119505.82086006178,13.4136,13.4174,13.4021,13.4059,119505.8209
2005-02-14 13:15:00,35.06,35.07,35.04,35.06,177952.007602756,13.4059,13.4098,13.3983,13.4059,177952.0076
2005-02-14 13:20:00,35.06,35.16,35.06,35.15,806129.7220242338,13.4059,13.4442,13.4059,13.4403,806129.722
2005-02-14 13:25:00,35.15,35.2,35.13,35.13,500831.5514373961,13.4403,13.4595,13.4327,13.4327,500831.5514
2005-02-14 13:30:00,35.13,35.17,35.1,35.16,187693.0387265384,13.4327,13.448,13.4212,13.4442,187693.0387
2005-02-14 13:35:00,35.15,35.16,35.09,35.12,275599.90496555,13.4403,13.4442,13.4174,13.4289,275599.905
2005-02-14 13:40:00,35.12,35.14,35.1,35.12,127346.16298408172,13.4289,13.4365,13.4212,13.4289,127346.163
2005-02-14 13:45:00,35.12,35.18,35.11,35.17,195058.2086006177,13.4289,13.4518,13.4251,13.448,195058.2086
2005-02-14 13:50:00,35.17,35.18,35.13,35.17,230220.9550962224,13.448,13.4518,13.4327,13.448,230220.9551
2005-02-14 13:55:00,35.17,35.18,35.13,35.15,152530.29223093373,13.448,13.4518,13.4327,13.4403,152530.2922
2005-02-14 14:00:00,35.15,35.17,35.12,35.17,410548.8239486814,13.4403,13.448,13.4289,13.448,410548.8239
2005-02-14 14:05:00,35.15,35.17,35.12,35.12,243763.3642195296,13.4403,13.448,13.4289,13.4289,243763.3642
2005-02-14 14:10:00,35.12,35.16,35.11,35.15,163696.8401045379,13.4289,13.4442,13.4251,13.4403,163696.8401
2005-02-14 14:15:00,35.15,35.17,35.15,35.15,95747.2083630316,13.4403,13.448,13.4403,13.4403,95747.2084
2005-02-14 14:20:00,35.15,35.2,35.15,35.18,222143.02684723213,13.4403,13.4595,13.4403,13.4518,222143.0268
2005-02-14 14:25:00,35.19,35.24,35.17,35.17,383226.4195770967,13.4556,13.4748,13.448,13.448,383226.4196
2005-02-14 14:30:00,35.19,35.2,35.17,35.18,199097.17272511285,13.4556,13.4595,13.448,13.4518,199097.1727
2005-02-14 14:35:00,35.19,35.2,35.15,35.19,342836.7783321454,13.4556,13.4595,13.4403,13.4556,342836.7783
2005-02-14 14:40:00,35.18,35.22,35.17,35.21,304110.23996198626,13.4518,13.4671,13.448,13.4633,304110.24
2005-02-14 14:45:00,35.21,35.21,35.17,35.17,267759.5628415301,13.4633,13.4633,13.448,13.448,267759.5628
2005-02-14 14:50:00,35.17,35.19,35.08,35.17,432644.33357091947,13.448,13.4556,13.4136,13.448,432644.3336
2005-02-14 14:55:00,35.17,35.21,35.15,35.2,262770.2542171537,13.448,13.4633,13.4403,13.4595,262770.2542
2005-02-14 15:00:00,35.2,35.25,35.17,35.25,344499.88120693754,13.4595,13.4786,13.448,13.4786,344499.8812
2005-02-14 15:05:00,35.25,35.28,35.23,35.26,488477.0729389404,13.4786,13.4901,13.4709,13.4824,488477.0729
2005-02-14 15:10:00,35.26,35.33,35.25,35.32,470420.5274411974,13.4824,13.5092,13.4786,13.5054,470420.5274
2005-02-14 15:15:00,35.32,35.35,35.28,35.31,702066.9992872416,13.5054,13.5168,13.4901,13.5015,702066.9993
2005-02-14 15:20:00,35.32,35.33,35.26,35.3,307911.6179615111,13.5054,13.5092,13.4824,13.4977,307911.618
2005-02-14 15:25:00,35.3,35.33,35.29,35.33,206699.9287241625,13.4977,13.5092,13.4939,13.5092,206699.9287
2005-02-14 15:30:00,35.32,35.39,35.31,35.37,886433.8322641958,13.5054,13.5321,13.5015,13.5245,886433.8323
2005-02-14 15:35:00,35.38,35.39,35.32,35.38,681872.178664766,13.5283,13.5321,13.5054,13.5283,681872.1787
2005-02-14 15:40:00,35.38,35.44,35.33,35.44,728914.2314088857,13.5283,13.5512,13.5092,13.5512,728914.2314
2005-02-14 15:45:00,35.44,35.45,35.4,35.42,615823.2359230221,13.5512,13.5551,13.5359,13.5436,615823.2359
2005-02-14 15:50:00,35.41,35.48,35.4,35.47,801853.1717747684,13.5398,13.5665,13.5359,13.5627,801853.1718
2005-02-14 15:55:00,35.47,35.49,35.41,35.45,1180565.4549774292,13.5627,13.5704,13.5398,13.5551,1180565.455
2005-02-15 09:30:00,35.48,35.59,35.33,35.36,1869090.045141364,13.5665,13.6086,13.5092,13.5206,1869090.0451
2005-02-15 09:35:00,35.34,35.39,35.21,35.28,1235923.0220955096,13.513,13.5321,13.4633,13.4901,1235923.0221
2005-02-15 09:40:00,35.28,35.36,35.23,35.31,964124.4951294845,13.4901,13.5206,13.4709,13.5015,964124.4951
2005-02-15 09:45:00,35.31,35.33,35.12,35.16,1355428.8429555714,13.5015,13.5092,13.4289,13.4442,1355428.843
2005-02-15 09:50:00,35.17,35.35,35.12,35.31,1040152.055119981,13.448,13.5168,13.4289,13.5015,1040152.0551
2005-02-15 09:55:00,35.31,35.43,35.26,35.31,820147.3033974816,13.5015,13.5474,13.4824,13.5015,820147.3034
2005-02-15 10:00:00,35.31,35.35,35.17,35.25,609645.9966737942,13.5015,13.5168,13.448,13.4786,609645.9967
2005-02-15 10:05:00,35.24,35.34,35.24,35.29,586837.7286766453,13.4748,13.513,13.4748,13.4939,586837.7287
2005-02-15 10:10:00,35.29,35.6,35.28,35.54,1160133.0482299833,13.4939,13.6124,13.4901,13.5895,1160133.0482
2005-02-15 10:15:00,35.53,35.76,35.5,35.73,946543.121881682,13.5857,13.6736,13.5742,13.6621,946543.1219
2005-02-15 10:20:00,35.73,35.82,35.71,35.78,1239961.9862200047,13.6621,13.6965,13.6545,13.6812,1239961.9862
2005-02-15 10:25:00,35.79,35.82,35.71,35.72,705630.7911617962,13.6851,13.6965,13.6545,13.6583,705630.7912
2005-02-15 10:30:00,35.72,35.86,35.72,35.84,723449.7505345688,13.6583,13.7118,13.6583,13.7042,723449.7505
2005-02-15 10:35:00,35.84,36.02,35.84,35.98,1231884.0579710144,13.7042,13.773,13.7042,13.7577,1231884.058
2005-02-15 10:40:00,35.98,36.05,35.79,35.99,991446.8995010692,13.7577,13.7845,13.6851,13.7615,991446.8995
2005-02-15 10:45:00,35.98,36.01,35.92,35.99,651936.3269185079,13.7577,13.7692,13.7348,13.7615,651936.3269
2005-02-15 10:50:00,35.98,36.07,35.97,36.0,894986.9327631267,13.7577,13.7921,13.7539,13.7654,894986.9328
2005-02-15 10:55:00,36.0,36.2,36.0,36.2,1264670.9432169162,13.7654,13.8418,13.7654,13.8418,1264670.9432
2005-02-15 11:00:00,36.2,36.23,36.11,36.16,1093133.7609883584,13.8418,13.8533,13.8074,13.8265,1093133.761
2005-02-15 11:05:00,36.16,36.25,36.16,36.21,772867.6645283916,13.8265,13.861,13.8265,13.8457,772867.6645
2005-02-15 11:10:00,36.21,36.3,36.18,36.25,787122.8320266097,13.8457,13.8801,13.8342,13.861,787122.832
2005-02-15 11:15:00,36.25,36.28,36.2,36.24,733428.3677833214,13.861,13.8724,13.8418,13.8571,733428.3678
2005-02-15 11:20:00,36.24,36.31,36.22,36.23,778094.5592777382,13.8571,13.8839,13.8495,13.8533,778094.5593
2005-02-15 11:25:00,36.22,36.25,36.18,36.18,612497.0301734379,13.8495,13.861,13.8342,13.8342,612497.0302
2005-02-15 11:30:00,36.19,36.19,36.02,36.08,872178.6647659776,13.838,13.838,13.773,13.796,872178.6648
2005-02-15 11:35:00,36.08,36.13,36.08,36.1,516274.64956046565,13.796,13.8151,13.796,13.8036,516274.6496
2005-02-15 11:40:00,36.11,36.16,36.1,36.13,503207.4126870991,13.8074,13.8265,13.8036,13.8151,503207.4127
2005-02-15 11:45:00,36.14,36.17,36.11,36.16,306723.6873366595,13.8189,13.8304,13.8074,13.8265,306723.6873
2005-02-15 11:50:00,36.16,36.21,36.13,36.17,452839.1541933951,13.8265,13.8457,13.8151,13.8304,452839.1542
2005-02-15 11:55:00,36.16,36.18,36.12,36.15,189593.7277263008,13.8265,13.8342,13.8112,13.8227,189593.7277
2005-02-15 12:00:00,36.17,36.22,36.16,36.19,277263.0078403421,13.8304,13.8495,13.8265,13.838,277263.0078
2005-02-15 12:05:00,36.19,36.22,36.15,36.16,274887.14659063914,13.838,13.8495,13.8227,13.8265,274887.1466
2005-02-15 12:10:00,36.16,36.16,36.14,36.16,222143.02684723213,13.8265,13.8265,13.8189,13.8265,222143.0268
2005-02-15 12:15:00,36.14,36.19,36.14,36.18,208838.20384889524,13.8189,13.838,13.8189,13.8342,208838.2038
2005-02-15 12:20:00,36.18,36.18,36.07,36.11,345450.22570681875,13.8342,13.8342,13.7921,13.8074,345450.2257
2005-02-15 12:25:00,36.11,36.11,36.03,36.06,460441.9101924448,13.8074,13.8074,13.7768,13.7883,460441.9102
2005-02-15 12:30:00,36.06,36.12,36.05,36.11,316702.3045854122,13.7883,13.8112,13.7845,13.8074,316702.3046
2005-02-15 12:35:00,36.11,36.11,36.06,36.09,219767.16559752912,13.8074,13.8074,13.7883,13.7998,219767.1656
2005-02-15 12:40:00,36.08,36.1,35.97,35.97,1127346.1629840818,13.796,13.8036,13.7539,13.7539,1127346.163
2005-02-15 12:45:00,35.97,36.03,35.91,35.94,523639.81943454506,13.7539,13.7768,13.731,13.7424,523639.8194
2005-02-15 12:50:00,35.94,35.99,35.94,35.96,176764.0769779045,13.7424,13.7615,13.7424,13.7501,176764.077
2005-02-15 12:55:00,35.96,36.05,35.96,35.99,310525.0653361844,13.7501,13.7845,13.7501,13.7615,310525.0653
2005-02-15 13:00:00,35.99,35.99,35.94,35.97,165597.5291043003,13.7615,13.7615,13.7424,13.7539,165597.5291
2005-02-15 13:05:00,35.97,35.97,35.8,35.84,770016.6310287479,13.7539,13.7539,13.6889,13.7042,770016.631
2005-02-15 13:10:00,35.86,35.86,35.79,35.82,419339.5105725826,13.7118,13.7118,13.6851,13.6965,419339.5106
2005-02-15 13:15:00,35.84,35.86,35.74,35.76,529341.8864338322,13.7042,13.7118,13.6659,13.6736,529341.8864
2005-02-15 13:20:00,35.76,35.81,35.73,35.76,310049.89308624377,13.6736,13.6927,13.6621,13.6736,310049.8931
2005-02-15 13:25:00,35.76,35.86,35.7,35.71,538132.5730577335,13.6736,13.7118,13.6507,13.6545,538132.5731
2005-02-15 13:30:00,35.71,35.75,35.64,35.73,714183.891660727,13.6545,13.6698,13.6277,13.6621,714183.8917
2005-02-15 13:35:00,35.73,35.77,35.69,35.76,233309.5747208363,13.6621,13.6774,13.6468,13.6736,233309.5747
2005-02-15 13:40:00,35.74,35.78,35.73,35.76,236160.60822047992,13.6659,13.6812,13.6621,13.6736,236160.6082
2005-02-15 13:45:00,35.75,35.78,35.71,35.77,190306.4861012117,13.6698,13.6812,13.6545,13.6774,190306.4861
2005-02-15 13:50:00,35.76,35.78,35.71,35.78,365882.6324542647,13.6736,13.6812,13.6545,13.6812,365882.6325
2005-02-15 13:55:00,35.78,35.78,35.73,35.74,328581.6108339273,13.6812,13.6812,13.6621,13.6659,328581.6108
2005-02-15 14:00:00,35.75,35.77,35.73,35.76,219767.16559752912,13.6698,13.6774,13.6621,13.6736,219767.1656
2005-02-15 14:05:00,35.76,35.84,35.74,35.75,370634.3549536707,13.6736,13.7042,13.6659,13.6698,370634.355
2005-02-15 14:10:00,35.76,35.78,35.73,35.76,236160.60822047992,13.6736,13.6812,13.6621,13.6736,236160.6082
2005-02-15 14:15:00,35.74,35.76,35.7,35.73,416250.89094796864,13.6659,13.6736,13.6507,13.6621,416250.8909
2005-02-15 14:20:00,35.73,35.81,35.71,35.81,305298.17058683775,13.6621,13.6927,13.6545,13.6927,305298.1706
2005-02-15 14:25:00,35.8,35.9,35.8,35.89,406272.273699216,13.6889,13.7271,13.6889,13.7233,406272.2737
2005-02-15 14:30:00,35.89,35.94,35.82,35.84,475409.8360655738,13.7233,13.7424,13.6965,13.7042,475409.8361
2005-02-15 14:35:00,35.84,35.95,35.82,35.92,577571.8698028035,13.7042,13.7462,13.6965,13.7348,577571.8698
2005-02-15 14:40:00,35.92,35.93,35.83,35.87,337134.7113328582,13.7348,13.7386,13.7004,13.7157,337134.7113
2005-02-15 14:45:00,35.87,35.87,35.75,35.77,338085.0558327394,13.7157,13.7157,13.6698,13.6774,338085.0558
2005-02-15 14:50:00,35.76,35.84,35.76,35.83,322404.3715846995,13.6736,13.7042,13.6736,13.7004,322404.3716
2005-02-15 14:55:00,35.82,35.97,35.82,35.86,479211.2140650986,13.6965,13.7539,13.6965,13.7118,479211.2141
2005-02-15 15:00:00,35.86,35.91,35.79,35.86,377761.93870277976,13.7118,13.731,13.6851,13.7118,377761.9387
2005-02-15 15:05:00,35.85,35.92,35.83,35.86,223330.9574720836,13.708,13.7348,13.7004,13.7118,223330.9575
2005-02-15 15:10:00,35.86,35.97,35.86,35.89,402470.8956996912,13.7118,13.7539,13.7118,13.7233,402470.8957
2005-02-15 15:15:00,35.89,35.91,35.83,35.88,333095.747208363,13.7233,13.731,13.7004,13.7195,333095.7472
2005-02-15 15:20:00,35.88,35.92,35.85,35.9,254929.91209313367,13.7195,13.7348,13.708,13.7271,254929.9121
2005-02-15 15:25:00,35.9,35.91,35.85,35.87,245664.053219292,13.7271,13.731,13.708,13.7157,245664.0532
2005-02-15 15:30:00,35.87,36.01,35.86,35.99,604656.6880494179,13.7157,13.7692,13.7118,13.7615,604656.688
2005-02-15 15:35:00,36.0,36.05,35.94,36.05,586837.7286766453,13.7654,13.7845,13.7424,13.7845,586837.7287
2005-02-15 15:40:00,36.04,36.11,36.02,36.05,697077.6906628653,13.7807,13.8074,13.773,13.7845,697077.6907
2005-02-15 15:45:00,36.05,36.06,35.98,36.05,583273.9368020907,13.7845,13.7883,13.7577,13.7845,583273.9368
2005-02-15 15:50:00,36.05,36.09,35.94,35.95,611546.6856735566,13.7845,13.7998,13.7424,13.7462,611546.6857
2005-02-15 15:55:00,35.95,35.98,35.93,35.98,602993.5851746259,13.7462,13.7577,13.7386,13.7577,602993.5852
2005-02-16 09:30:00,35.69,35.9,35.64,35.86,1481824.661439772,13.6468,13.7271,13.6277,13.7118,1481824.6614
2005-02-16 09:35:00,35.86,36.0,35.81,36.0,812782.1335234023,13.7118,13.7654,13.6927,13.7654,812782.1335
2005-02-16 09:40:00,36.0,36.0,34.93,35.99,773105.2506533619,13.7654,13.7654,13.3562,13.7615,773105.2507
2005-02-16 09:45:00,36.0,36.05,35.89,35.9,521976.71655975294,13.7654,13.7845,13.7233,13.7271,521976.7166
2005-02-16 09:50:00,35.9,36.03,35.89,35.96,329056.7830838679,13.7271,13.7768,13.7233,13.7501,329056.7831
2005-02-16 09:55:00,35.96,36.02,35.91,35.97,494416.72606319794,13.7501,13.773,13.731,13.7539,494416.7261
2005-02-16 10:00:00,35.98,36.11,35.9,36.11,605607.0325492992,13.7577,13.8074,13.7271,13.8074,605607.0325
2005-02-16 10:05:00,36.09,36.23,36.07,36.2,976003.8013779996,13.7998,13.8533,13.7921,13.8418,976003.8014
2005-02-16 10:10:00,36.21,36.22,36.04,36.04,641957.7096697553,13.8457,13.8495,13.7807,13.7807,641957.7097
2005-02-16 10:15:00,36.04,36.32,36.03,36.23,760988.3582798765,13.7807,13.8877,13.7768,13.8533,760988.3583
2005-02-16 10:20:00,36.24,36.31,36.16,36.18,667617.0111665479,13.8571,13.8839,13.8265,13.8342,667617.0112
2005-02-16 10:25:00,36.18,36.2,36.1,36.18,474221.9054407223,13.8342,13.8418,13.8036,13.8342,474221.9054
2005-02-16 10:30:00,36.18,36.26,36.17,36.21,479923.97244000953,13.8342,13.8648,13.8304,13.8457,479923.9724
2005-02-16 10:35:00,36.2,36.26,36.14,36.15,383226.4195770967,13.8418,13.8648,13.8189,13.8227,383226.4196
2005-02-16 10:40:00,36.15,36.16,36.05,36.06,550487.0515561891,13.8227,13.8265,13.7845,13.7883,550487.0516
2005-02-16 10:45:00,36.06,36.09,36.03,36.06,404609.17082442384,13.7883,13.7998,13.7768,13.7883,404609.1708
2005-02-16 10:50:00,36.06,36.07,35.88,35.93,770729.3894036588,13.7883,13.7921,13.7195,13.7386,770729.3894
2005-02-16 10:55:00,35.93,36.15,35.92,36.07,439059.1589451176,13.7386,13.8227,13.7348,13.7921,439059.1589
2005-02-16 11:00:00,36.07,36.1,36.04,36.07,236160.60822047992,13.7921,13.8036,13.7807,13.7921,236160.6082
2005-02-16 11:05:00,36.06,36.12,36.05,36.11,358279.87645521504,13.7883,13.8112,13.7845,13.8074,358279.8765
2005-02-16 11:10:00,36.11,36.11,36.06,36.09,210026.1344737468,13.8074,13.8074,13.7883,13.7998,210026.1345
2005-02-16 11:15:00,36.09,36.14,36.06,36.08,398907.1038251366,13.7998,13.8189,13.7883,13.796,398907.1038
2005-02-16 11:20:00,36.08,36.09,35.96,35.97,328106.4385839867,13.796,13.7998,13.7501,13.7539,328106.4386
2005-02-16 11:25:00,35.97,35.98,35.92,35.96,394155.3813257306,13.7539,13.7577,13.7348,13.7501,394155.3813
2005-02-16 11:30:00,35.96,36.0,35.91,36.0,420527.4411974341,13.7501,13.7654,13.731,13.7654,420527.4412
2005-02-16 11:35:00,36.0,36.02,35.98,35.98,213352.34022333092,13.7654,13.773,13.7577,13.7577,213352.3402
2005-02-16 11:40:00,35.98,36.01,35.94,36.01,191969.5889760038,13.7577,13.7692,13.7424,13.7692,191969.589
2005-02-16 11:45:00,36.01,36.11,35.98,36.06,289142.3140888572,13.7692,13.8074,13.7577,13.7883,289142.3141
2005-02-16 11:50:00,36.05,36.06,35.97,35.99,202660.96459966732,13.7845,13.7883,13.7539,13.7615,202660.9646
2005-02-16 11:55:00,35.98,36.07,35.97,36.0,246376.8115942029,13.7577,13.7921,13.7539,13.7654,246376.8116
2005-02-16 12:00:00,36.01,36.02,35.96,35.98,228320.26609646,13.7692,13.773,13.7501,13.7577,228320.2661
2005-02-16 12:05:00,35.99,35.99,35.9,35.91,397006.4148253742,13.7615,13.7615,13.7271,13.731,397006.4148
2005-02-16 12:10:00,35.91,35.95,35.9,35.93,234972.67759562843,13.731,13.7462,13.7271,13.7386,234972.6776
2005-02-16 12:15:00,35.93,35.95,35.9,35.93,255642.67046804467,13.7386,13.7462,13.7271,13.7386,255642.6705
2005-02-16 12:20:00,35.92,35.97,35.92,35.94,197909.24210026136,13.7348,13.7539,13.7348,13.7424,197909.2421
2005-02-16 12:25:00,35.94,36.0,35.94,35.97,176288.9047279639,13.7424,13.7654,13.7424,13.7539,176288.9047
2005-02-16 12:30:00,35.97,35.98,35.95,35.97,86956.52173913043,13.7539,13.7577,13.7462,13.7539,86956.5217
2005-02-16 12:35:00,35.97,35.98,35.92,35.94,139463.05535756712,13.7539,13.7577,13.7348,13.7424,139463.0554
2005-02-16 12:40:00,35.94,35.96,35.94,35.96,65336.18436683298,13.7424,13.7501,13.7424,13.7501,65336.1844
2005-02-16 12:45:00,35.96,36.02,35.95,35.97,267046.8044666192,13.7501,13.773,13.7462,13.7539,267046.8045
2005-02-16 12:50:00,35.97,36.03,35.96,36.03,178664.76597766692,13.7539,13.7768,13.7501,13.7768,178664.766
2005-02-16 12:55:00,36.03,36.05,36.0,36.02,130434.78260869563,13.7768,13.7845,13.7654,13.773,130434.7826
2005-02-16 13:00:00,36.02,36.03,35.97,36.03,209075.78997386555,13.773,13.7768,13.7539,13.7768,209075.79
2005-02-16 13:05:00,36.03,36.06,36.0,36.02,148966.5003563792,13.7768,13.7883,13.7654,13.773,148966.5004
2005-02-16 13:10:00,36.02,36.04,35.99,36.0,124019.9572344975,13.773,13.7807,13.7615,13.7654,124019.9572
2005-02-16 13:15:00,36.0,36.05,35.96,36.04,191019.2444761226,13.7654,13.7845,13.7501,13.7807,191019.2445
2005-02-16 13:20:00,36.04,36.05,35.97,36.02,123069.6127346163,13.7807,13.7845,13.7539,13.773,123069.6127
2005-02-16 13:25:00,36.02,36.03,35.99,36.02,112378.23711095272,13.773,13.7768,13.7615,13.773,112378.2371
2005-02-16 13:30:00,36.01,36.03,35.95,36.0,244713.7087194108,13.7692,13.7768,13.7462,13.7654,244713.7087
2005-02-16 13:35:00,36.0,36.01,35.94,35.95,195058.2086006177,13.7654,13.7692,13.7424,13.7462,195058.2086
2005-02-16 13:40:00,35.95,35.97,35.94,35.97,154906.15348063674,13.7462,13.7539,13.7424,13.7539,154906.1535
2005-02-16 13:45:00,35.97,36.07,35.91,36.06,232121.6440959848,13.7539,13.7921,13.731,13.7883,232121.6441
2005-02-16 13:50:00,36.06,36.09,36.05,36.09,259919.2207175101,13.7883,13.7998,13.7845,13.7998,259919.2207
2005-02-16 13:55:00,36.09,36.19,36.09,36.13,489902.5896887622,13.7998,13.838,13.7998,13.8151,489902.5897
2005-02-16 14:00:00,36.13,36.18,36.1,36.13,208125.44547398432,13.8151,13.8342,13.8036,13.8151,208125.4455
2005-02-16 14:05:00,36.12,36.2,36.11,36.2,302447.13708719413,13.8112,13.8418,13.8074,13.8418,302447.1371
2005-02-16 14:10:00,36.18,36.2,36.13,36.15,234497.50534568785,13.8342,13.8418,13.8151,13.8227,234497.5053
2005-02-16 14:15:00,36.15,36.19,36.15,36.18,208838.20384889524,13.8227,13.838,13.8227,13.8342,208838.2038
2005-02-16 14:20:00,36.17,36.19,36.11,36.17,335709.19458303635,13.8304,13.838,13.8074,13.8304,335709.1946
2005-02-16 14:25:00,36.17,36.17,36.11,36.13,167260.63197909243,13.8304,13.8304,13.8074,13.8151,167260.632
2005-02-16 14:30:00,36.13,36.19,36.13,36.18,349489.18983131385,13.8151,13.838,13.8151,13.8342,349489.1898
2005-02-16 14:35:00,36.18,36.18,36.13,36.15,174863.38797814207,13.8342,13.8342,13.8151,13.8227,174863.388
2005-02-16 14:40:00,36.15,36.17,36.1,36.17,311000.237586125,13.8227,13.8304,13.8036,13.8304,311000.2376
2005-02-16 14:45:00,36.16,36.18,36.08,36.1,311237.82371109526,13.8265,13.8342,13.796,13.8036,311237.8237
2005-02-16 14:50:00,36.1,36.22,36.09,36.16,464005.7020669993,13.8036,13.8495,13.7998,13.8265,464005.7021
2005-02-16 14:55:00,36.16,36.24,36.15,36.23,422665.7163221668,13.8265,13.8571,13.8227,13.8533,422665.7163
2005-02-16 15:00:00,36.21,36.26,36.16,36.18,353052.9817058684,13.8457,13.8648,13.8265,13.8342,353052.9817
2005-02-16 15:05:00,36.17,36.21,36.13,36.18,304347.82608695654,13.8304,13.8457,13.8151,13.8342,304347.8261
2005-02-16 15:10:00,36.19,36.22,36.16,36.2,231646.4718460442,13.838,13.8495,13.8265,13.8418,231646.4718
2005-02-16 15:15:00,36.2,36.24,36.2,36.21,386315.0392017106,13.8418,13.8571,13.8418,13.8457,386315.0392
2005-02-16 15:20:00,36.21,36.22,36.2,36.2,239724.40009503445,13.8457,13.8495,13.8418,13.8418,239724.4001
2005-02-16 15:25:00,36.2,36.25,36.16,36.22,435495.3670705631,13.8418,13.861,13.8265,13.8495,435495.3671
2005-02-16 15:30:00,36.23,36.26,36.16,36.16,354003.3262057496,13.8533,13.8648,13.8265,13.8265,354003.3262
2005-02-16 15:35:00,36.16,36.24,36.16,36.18,300784.034212402,13.8265,13.8571,13.8265,13.8342,300784.0342
2005-02-16 15:40:00,36.18,36.21,36.16,36.16,419101.92444761225,13.8342,13.8457,13.8265,13.8265,419101.9244
2005-02-16 15:45:00,36.17,36.19,36.12,36.16,399382.2760750773,13.8304,13.838,13.8112,13.8265,399382.2761
2005-02-16 15:50:00,36.16,36.22,36.16,36.22,558327.3936802091,13.8265,13.8495,13.8265,13.8495,558327.3937
2005-02-16 15:55:00,36.22,36.24,36.2,36.23,670468.0446661916,13.8495,13.8571,13.8418,13.8533,670468.0447
2005-02-17 09:30:00,18.25,18.38,18.21,18.22,2500593.965312426,6.9783,7.028,6.963,6.9668,2500593.9653
2005-02-17 09:35:00,18.22,18.29,18.2,18.27,1962698.9783796624,6.9668,6.9936,6.9592,6.9859,1962698.9784
2005-02-17 09:40:00,18.27,18.28,18.22,18.25,810406.2722736993,6.9859,6.9897,6.9668,6.9783,810406.2723
2005-02-17 09:45:00,18.24,18.25,18.04,18.05,1792587.3129009267,6.9745,6.9783,6.898,6.9018,1792587.3129
2005-02-17 09:50:00,18.06,18.08,17.89,17.92,2340936.089332383,6.9056,6.9133,6.8406,6.8521,2340936.0893
2005-02-17 09:55:00,17.92,17.92,17.79,17.84,1902114.516512236,6.8521,6.8521,6.8024,6.8215,1902114.5165
2005-02-17 10:00:00,17.84,17.96,17.82,17.9,1768353.528153956,6.8215,6.8674,6.8139,6.8444,1768353.5282
2005-02-17 10:05:00,17.89,17.97,17.88,17.92,1639819.434545023,6.8406,6.8712,6.8368,6.8521,1639819.4345
2005-02-17 10:10:00,17.93,17.93,17.83,17.87,1275124.7327156097,6.8559,6.8559,6.8177,6.833,1275124.7327
2005-02-17 10:15:00,17.87,17.94,17.85,17.92,1039439.29674507,6.833,6.8597,6.8253,6.8521,1039439.2967
2005-02-17 10:20:00,17.92,17.95,17.86,17.86,1249703.0173437872,6.8521,6.8636,6.8292,6.8292,1249703.0173
2005-02-17 10:25:00,17.86,17.88,17.81,17.83,998099.3110002376,6.8292,6.8368,6.81,6.8177,998099.311
2005-02-17 10:30:00,17.83,17.86,17.75,17.76,1299120.93133761,6.8177,6.8292,6.7871,6.7909,1299120.9313
2005-02-17 10:35:00,17.77,17.88,17.74,17.88,1404371.5846994536,6.7947,6.8368,6.7833,6.8368,1404371.5847
2005-02-17 10:40:00,17.87,17.88,17.79,17.82,558564.9798051794,6.833,6.8368,6.8024,6.8139,558564.9798
2005-02-17 10:45:00,17.81,17.85,17.77,17.8,546448.087431694,6.81,6.8253,6.7947,6.8062,546448.0874
2005-02-17 10:50:00,17.79,17.84,17.78,17.83,439534.33119505824,6.8024,6.8215,6.7986,6.8177,439534.3312
2005-02-17 10:55:00,17.84,17.88,17.81,17.83,727488.714659064,6.8215,6.8368,6.81,6.8177,727488.7147
2005-02-17 11:00:00,17.83,17.9,17.83,17.85,774768.353528154,6.8177,6.8444,6.8177,6.8253,774768.3535
2005-02-17 11:05:00,17.85,17.86,17.82,17.85,445473.98431931576,6.8253,6.8292,6.8139,6.8253,445473.9843
2005-02-17 11:10:00,17.85,17.89,17.84,17.87,441435.0201948207,6.8253,6.8406,6.8215,6.833,441435.0202
2005-02-17 11:15:00,17.87,17.88,17.85,17.86,229983.3689712521,6.833,6.8368,6.8253,6.8292,229983.369
2005-02-17 11:20:00,17.86,17.94,17.85,17.93,646471.846044191,6.8292,6.8597,6.8253,6.8559,646471.846
2005-02-17 11:25:00,17.93,17.94,17.9,17.94,420052.2689474935,6.8559,6.8597,6.8444,6.8597,420052.2689
2005-02-17 11:30:00,17.93,17.97,17.93,17.97,405797.1014492754,6.8559,6.8712,6.8559,6.8712,405797.1014
2005-02-17 11:35:00,17.96,18.01,17.96,18.01,784984.5569018769,6.8674,6.8865,6.8674,6.8865,784984.5569
2005-02-17 11:40:00,18.01,18.01,17.96,17.97,584937.0396768829,6.8865,6.8865,6.8674,6.8712,584937.0397
2005-02-17 11:45:00,17.97,17.99,17.96,17.97,383226.4195770967,6.8712,6.8789,6.8674,6.8712,383226.4196
2005-02-17 11:50:00,17.97,17.98,17.93,17.95,347826.0869565217,6.8712,6.875,6.8559,6.8636,347826.087
2005-02-17 11:55:00,17.95,17.99,17.93,17.98,478973.6279401283,6.8636,6.8789,6.8559,6.875,478973.6279
2005-02-17 12:00:00,17.98,18.02,17.97,18.01,658588.7384176764,6.875,6.8903,6.8712,6.8865,658588.7384
2005-02-17 12:05:00,18.0,18.02,17.99,18.01,406747.4459491566,6.8827,6.8903,6.8789,6.8865,406747.4459
2005-02-17 12:10:00,18.01,18.04,18.0,18.01,511285.3409360893,6.8865,6.898,6.8827,6.8865,511285.3409
2005-02-17 12:15:00,18.01,18.04,18.0,18.04,267521.9767165598,6.8865,6.898,6.8827,6.898,267521.9767
2005-02-17 12:20:00,18.04,18.09,18.01,18.09,571632.216678546,6.898,6.9171,6.8865,6.9171,571632.2167
2005-02-17 12:25:00,18.09,18.09,18.05,18.06,455927.77381800907,6.9171,6.9171,6.9018,6.9056,455927.7738
2005-02-17 12:30:00,18.07,18.09,18.04,18.05,538370.1591827037,6.9094,6.9171,6.898,6.9018,538370.1592
2005-02-17 12:35:00,18.05,18.06,18.03,18.04,272748.8714659064,6.9018,6.9056,6.8942,6.898,272748.8715
2005-02-17 12:40:00,18.05,18.05,18.04,18.04,277500.5939653124,6.9018,6.9018,6.898,6.898,277500.594
2005-02-17 12:45:00,18.04,18.07,18.04,18.05,379425.0415775719,6.898,6.9094,6.898,6.9018,379425.0416
2005-02-17 12:50:00,18.05,18.07,18.05,18.07,252078.8785934901,6.9018,6.9094,6.9018,6.9094,252078.8786
2005-02-17 12:55:00,18.06,18.08,18.05,18.07,187455.45260156807,6.9056,6.9133,6.9018,6.9094,187455.4526
2005-02-17 13:00:00,18.05,18.08,18.05,18.07,248752.67284390592,6.9018,6.9133,6.9018,6.9094,248752.6728
2005-02-17 13:05:00,18.07,18.12,18.07,18.1,797101.4492753623,6.9094,6.9286,6.9094,6.9209,797101.4493
2005-02-17 13:10:00,18.1,18.13,18.08,18.08,537419.8146828226,6.9209,6.9324,6.9133,6.9133,537419.8147
2005-02-17 13:15:00,18.08,18.11,18.08,18.1,384651.93632691854,6.9133,6.9247,6.9133,6.9209,384651.9363
2005-02-17 13:20:00,18.1,18.1,18.08,18.09,359705.3932050368,6.9209,6.9209,6.9133,6.9171,359705.3932
2005-02-17 13:25:00,18.09,18.09,18.07,18.08,477785.6973152768,6.9171,6.9171,6.9094,6.9133,477785.6973
2005-02-17 13:30:00,18.08,18.08,18.0,18.02,618436.6832976955,6.9133,6.9133,6.8827,6.8903,618436.6833
2005-02-17 13:35:00,18.02,18.05,18.01,18.05,351389.87883107626,6.8903,6.9018,6.8865,6.9018,351389.8788
2005-02-17 13:40:00,18.05,18.07,18.05,18.07,223806.12972202423,6.9018,6.9094,6.9018,6.9094,223806.1297
2005-02-17 13:45:00,18.07,18.07,18.04,18.06,339035.4003326206,6.9094,6.9094,6.898,6.9056,339035.4003
2005-02-17 13:50:00,18.06,18.09,18.05,18.07,649322.8795438346,6.9056,6.9171,6.9018,6.9094,649322.8795
2005-02-17 13:55:00,18.07,18.08,18.07,18.08,248990.2589688762,6.9094,6.9133,6.9094,6.9133,248990.259
2005-02-17 14:00:00,18.08,18.11,18.07,18.1,508196.7213114754,6.9133,6.9247,6.9094,6.9209,508196.7213
2005-02-17 14:05:00,18.1,18.11,18.08,18.09,524590.1639344263,6.9209,6.9247,6.9133,6.9171,524590.1639
2005-02-17 14:10:00,18.09,18.13,18.08,18.13,759325.2554050843,6.9171,6.9324,6.9133,6.9324,759325.2554
2005-02-17 14:15:00,18.13,18.15,18.1,18.12,707293.8940365883,6.9324,6.94,6.9209,6.9286,707293.894
2005-02-17 14:20:00,18.12,18.13,18.1,18.11,257068.18721786648,6.9286,6.9324,6.9209,6.9247,257068.1872
2005-02-17 14:25:00,18.11,18.12,18.1,18.11,226419.57709669755,6.9247,6.9286,6.9209,6.9247,226419.5771
2005-02-17 14:30:00,18.11,18.11,18.1,18.1,359467.80708006653,6.9247,6.9247,6.9209,6.9209,359467.8071
2005-02-17 14:35:00,18.1,18.11,18.09,18.1,316227.13233547163,6.9209,6.9247,6.9171,6.9209,316227.1323
2005-02-17 14:40:00,18.1,18.11,18.08,18.08,514373.9605607032,6.9209,6.9247,6.9133,6.9133,514373.9606
2005-02-17 14:45:00,18.08,18.08,18.01,18.03,858873.8417676408,6.9133,6.9133,6.8865,6.8942,858873.8418
2005-02-17 14:50:00,18.03,18.06,18.03,18.04,626039.4392967451,6.8942,6.9056,6.8942,6.898,626039.4393
2005-02-17 14:55:00,18.04,18.04,17.97,18.02,790686.6239011642,6.898,6.898,6.8712,6.8903,790686.6239
2005-02-17 15:00:00,18.02,18.04,17.99,18.04,806842.4803991447,6.8903,6.898,6.8789,6.898,806842.4804
2005-02-17 15:05:00,18.04,18.07,18.03,18.05,455690.1876930387,6.898,6.9094,6.8942,6.9018,455690.1877
2005-02-17 15:10:00,18.05,18.06,18.03,18.04,377999.5248277501,6.9018,6.9056,6.8942,6.898,377999.5248
2005-02-17 15:15:00,18.04,18.04,18.01,18.04,543359.4678070801,6.898,6.898,6.8865,6.898,543359.4678
2005-02-17 15:20:00,18.03,18.07,18.01,18.06,349964.3620812545,6.8942,6.9094,6.8865,6.9056,349964.3621
2005-02-17 15:25:00,18.06,18.07,18.01,18.04,686386.3150392018,6.9056,6.9094,6.8865,6.898,686386.315
2005-02-17 15:30:00,18.04,18.1,18.04,18.09,496079.82893799,6.898,6.9209,6.898,6.9171,496079.8289
2005-02-17 15:35:00,18.09,18.11,18.07,18.1,925397.9567593252,6.9171,6.9247,6.9094,6.9209,925397.9568
2005-02-17 15:40:00,18.09,18.13,18.09,18.11,780470.4205274412,6.9171,6.9324,6.9171,6.9247,780470.4205
2005-02-17 15:45:00,18.1,18.11,18.07,18.08,680446.6619149442,6.9209,6.9247,6.9094,6.9133,680446.6619
2005-02-17 15:50:00,18.08,18.09,18.04,18.04,1080066.5241149918,6.9133,6.9171,6.898,6.898,1080066.5241
2005-02-17 15:55:00,18.04,18.09,17.97,17.97,1485150.867189356,6.898,6.9171,6.8712,6.8712,1485150.8672
2005-02-18 09:30:00,18.05,18.05,17.85,18.01,3158469.945355192,6.9018,6.9018,6.8253,6.8865,3158469.9454
2005-02-18 09:35:00,18.01,18.03,17.89,17.92,1043240.674744595,6.8865,6.8942,6.8406,6.8521,1043240.6747
2005-02-18 09:40:00,17.92,17.93,17.87,17.88,935376.574008078,6.8521,6.8559,6.833,6.8368,935376.574
2005-02-18 09:45:00,17.87,17.96,17.87,17.93,1057971.0144927537,6.833,6.8674,6.833,6.8559,1057971.0145
2005-02-18 09:50:00,17.93,17.99,17.89,17.97,797814.2076502732,6.8559,6.8789,6.8406,6.8712,797814.2077
2005-02-18 09:55:00,17.97,18.03,17.95,17.99,694464.243288192,6.8712,6.8942,6.8636,6.8789,694464.2433
2005-02-18 10:00:00,17.99,18.03,17.93,18.02,707769.0662865288,6.8789,6.8942,6.8559,6.8903,707769.0663
2005-02-18 10:05:00,18.02,18.02,17.93,18.0,332145.4027084818,6.8903,6.8903,6.8559,6.8827,332145.4027
2005-02-18 10:10:00,17.99,18.01,17.92,17.92,515324.3050605845,6.8789,6.8865,6.8521,6.8521,515324.3051
2005-02-18 10:15:00,17.92,17.93,17.87,17.93,590401.5205511998,6.8521,6.8559,6.833,6.8559,590401.5206
2005-02-18 10:20:00,17.91,17.93,17.91,17.93,315514.3739605607,6.8483,6.8559,6.8483,6.8559,315514.374
2005-02-18 10:25:00,17.93,17.99,17.92,17.97,340936.089332383,6.8559,6.8789,6.8521,6.8712,340936.0893
2005-02-18 10:30:00,17.97,17.99,17.94,17.99,362081.2544547399,6.8712,6.8789,6.8597,6.8789,362081.2545
2005-02-18 10:35:00,17.99,18.01,17.98,17.98,216678.5459729152,6.8789,6.8865,6.875,6.875,216678.546
2005-02-18 10:40:00,17.98,17.98,17.96,17.97,174388.21572820147,6.875,6.875,6.8674,6.8712,174388.2157
2005-02-18 10:45:00,17.97,17.97,17.91,17.93,404133.99857448327,6.8712,6.8712,6.8483,6.8559,404133.9986
2005-02-18 10:50:00,17.92,17.99,17.92,17.93,261819.90971727253,6.8521,6.8789,6.8521,6.8559,261819.9097
2005-02-18 10:55:00,17.93,18.0,17.93,17.93,343549.53670705634,6.8559,6.8827,6.8559,6.8559,343549.5367
2005-02-18 11:00:00,17.93,17.95,17.93,17.94,277263.0078403421,6.8559,6.8636,6.8559,6.8597,277263.0078
2005-02-18 11:05:00,17.93,17.93,17.9,17.92,425754.3359467808,6.8559,6.8559,6.8444,6.8521,425754.3359
2005-02-18 11:10:00,17.92,17.93,17.83,17.84,776431.456402946,6.8521,6.8559,6.8177,6.8215,776431.4564
2005-02-18 11:15:00,17.83,17.89,17.83,17.87,838441.4350201949,6.8177,6.8406,6.8177,6.833,838441.435
2005-02-18 11:20:00,17.87,17.9,17.86,17.88,582323.5923022096,6.833,6.8444,6.8292,6.8368,582323.5923
2005-02-18 11:25:00,17.87,17.91,17.79,17.8,1415300.5464480876,6.833,6.8483,6.8024,6.8062,1415300.5464
2005-02-18 11:30:00,17.8,17.83,17.78,17.81,1497030.1734378713,6.8062,6.8177,6.7986,6.81,1497030.1734
2005-02-18 11:35:00,17.81,17.86,17.8,17.83,849370.3967688287,6.81,6.8292,6.8062,6.8177,849370.3968
2005-02-18 11:40:00,17.82,17.83,17.78,17.78,861249.7030173438,6.8139,6.8177,6.7986,6.7986,861249.703
2005-02-18 11:45:00,17.78,17.83,17.77,17.83,921834.1648847708,6.7986,6.8177,6.7947,6.8177,921834.1649
2005-02-18 11:50:00,17.82,17.83,17.78,17.8,906866.2390116416,6.8139,6.8177,6.7986,6.8062,906866.239
2005-02-18 11:55:00,17.8,17.83,17.79,17.8,745782.8462817771,6.8062,6.8177,6.8024,6.8062,745782.8463
2005-02-18 12:00:00,17.81,17.82,17.8,17.82,538845.3314326444,6.81,6.8139,6.8062,6.8139,538845.3314
2005-02-18 12:05:00,17.82,17.83,17.81,17.83,870990.7341411262,6.8139,6.8177,6.81,6.8177,870990.7341
2005-02-18 12:10:00,17.82,17.83,17.82,17.82,196483.72535043955,6.8139,6.8177,6.8139,6.8139,196483.7254
2005-02-18 12:15:00,17.82,17.82,17.8,17.81,540033.2620574959,6.8139,6.8139,6.8062,6.81,540033.2621
2005-02-18 12:20:00,17.81,18.23,17.79,17.8,312425.7543359468,6.81,6.9706,6.8024,6.8062,312425.7543
2005-02-18 12:25:00,17.8,17.8,17.78,17.8,136374.4357329532,6.8062,6.8062,6.7986,6.8062,136374.4357
2005-02-18 12:30:00,17.8,17.81,17.8,17.8,187693.0387265384,6.8062,6.81,6.8062,6.8062,187693.0387
2005-02-18 12:35:00,17.81,17.83,17.8,17.8,331670.23045854125,6.81,6.8177,6.8062,6.8062,331670.2305
2005-02-18 12:40:00,17.8,17.82,17.8,17.8,197909.24210026136,6.8062,6.8139,6.8062,6.8062,197909.2421
2005-02-18 12:45:00,17.8,17.81,17.8,17.81,399857.4483250178,6.8062,6.81,6.8062,6.81,399857.4483
2005-02-18 12:50:00,17.81,17.83,17.8,17.83,603468.7574245664,6.81,6.8177,6.8062,6.8177,603468.7574
2005-02-18 12:55:00,17.83,17.83,17.81,17.81,153480.6367308149,6.8177,6.8177,6.81,6.81,153480.6367
2005-02-18 13:00:00,17.82,17.82,17.78,17.8,502257.06818721787,6.8139,6.8139,6.7986,6.8062,502257.0682
2005-02-18 13:05:00,17.79,17.8,17.79,17.8,148491.3281064386,6.8024,6.8062,6.8024,6.8062,148491.3281
2005-02-18 13:10:00,17.8,17.81,17.78,17.78,406509.8598241863,6.8062,6.81,6.7986,6.7986,406509.8598
2005-02-18 13:15:00,17.79,17.8,17.78,17.78,314564.0294606795,6.8024,6.8062,6.7986,6.7986,314564.0295
2005-02-18 13:20:00,17.78,17.8,17.77,17.8,316227.13233547163,6.7986,6.8062,6.7947,6.8062,316227.1323
2005-02-18 13:25:00,17.8,17.82,17.8,17.8,256117.84271798527,6.8062,6.8139,6.8062,6.8062,256117.8427
2005-02-18 13:30:00,17.8,17.81,17.8,17.8,196483.72535043955,6.8062,6.81,6.8062,6.8062,196483.7254
2005-02-18 13:35:00,17.8,17.81,17.8,17.8,530054.6448087431,6.8062,6.81,6.8062,6.8062,530054.6448
2005-02-18 13:40:00,17.8,17.8,17.79,17.8,490852.9341886434,6.8062,6.8062,6.8024,6.8062,490852.9342
2005-02-18 13:45:00,17.8,17.81,17.79,17.81,290330.2447137087,6.8062,6.81,6.8024,6.81,290330.2447
2005-02-18 13:50:00,17.81,17.81,17.8,17.8,163696.8401045379,6.81,6.81,6.8062,6.8062,163696.8401
2005-02-18 13:55:00,17.81,17.82,17.8,17.81,269660.2518412925,6.81,6.8139,6.8062,6.81,269660.2518
2005-02-18 14:00:00,17.81,17.84,17.81,17.83,258493.70396768829,6.81,6.8215,6.81,6.8177,258493.704
2005-02-18 14:05:00,17.83,17.83,17.81,17.81,426467.0943216916,6.8177,6.8177,6.81,6.81,426467.0943
2005-02-18 14:10:00,17.81,17.85,17.81,17.85,363269.18507959135,6.81,6.8253,6.81,6.8253,363269.1851
2005-02-18 14:15:00,17.85,17.87,17.84,17.85,373960.56070325495,6.8253,6.833,6.8215,6.8253,373960.5607
2005-02-18 14:20:00,17.85,17.87,17.8,17.86,659063.910667617,6.8253,6.833,6.8062,6.8292,659063.9107
2005-02-18 14:25:00,17.86,17.89,17.85,17.89,416488.4770729389,6.8292,6.8406,6.8253,6.8406,416488.4771
2005-02-18 14:30:00,17.88,17.93,17.84,17.85,889522.4518888097,6.8368,6.8559,6.8215,6.8253,889522.4519
2005-02-18 14:35:00,17.85,17.87,17.83,17.83,394392.9674507009,6.8253,6.833,6.8177,6.8177,394392.9675
2005-02-18 14:40:00,17.83,17.84,17.83,17.84,219767.16559752912,6.8177,6.8215,6.8177,6.8215,219767.1656
2005-02-18 14:45:00,17.83,17.84,17.82,17.83,200047.51722499405,6.8177,6.8215,6.8139,6.8177,200047.5172
2005-02-18 14:50:00,17.83,17.87,17.83,17.85,263007.84034212405,6.8177,6.833,6.8177,6.8253,263007.8403
2005-02-18 14:55:00,17.85,17.86,17.85,17.85,190781.6583511523,6.8253,6.8292,6.8253,6.8253,190781.6584
2005-02-18 15:00:00,17.85,17.85,17.81,17.83,562603.9439296746,6.8253,6.8253,6.81,6.8177,562603.9439
2005-02-18 15:05:00,17.83,17.83,17.82,17.83,245188.8809693514,6.8177,6.8177,6.8139,6.8177,245188.881
2005-02-18 15:10:00,17.83,17.85,17.81,17.81,552150.1544309813,6.8177,6.8253,6.81,6.81,552150.1544
2005-02-18 15:15:00,17.82,17.83,17.8,17.81,754811.1190306486,6.8139,6.8177,6.8062,6.81,754811.119
2005-02-18 15:20:00,17.81,17.83,17.8,17.83,448562.60394392966,6.81,6.8177,6.8062,6.8177,448562.6039
2005-02-18 15:25:00,17.83,17.83,17.8,17.83,288429.5557139463,6.8177,6.8177,6.8062,6.8177,288429.5557
2005-02-18 15:30:00,17.83,17.84,17.8,17.82,463055.3575671181,6.8177,6.8215,6.8062,6.8139,463055.3576
2005-02-18 15:35:00,17.82,17.85,17.82,17.83,818484.2005226895,6.8139,6.8253,6.8139,6.8177,818484.2005
2005-02-18 15:40:00,17.83,17.86,17.82,17.85,702542.1715371823,6.8177,6.8292,6.8139,6.8253,702542.1715
2005-02-18 15:45:00,17.85,17.89,17.85,17.89,774530.7674031836,6.8253,6.8406,6.8253,6.8406,774530.7674
2005-02-18 15:50:00,17.89,17.89,17.86,17.88,835590.4015205512,6.8406,6.8406,6.8292,6.8368,835590.4015
2005-02-18 15:55:00,17.87,17.88,17.85,17.88,1446424.328819197,6.833,6.8368,6.8253,6.8368,1446424.3288
2005-02-22 09:30:00,17.77,17.8,17.52,17.55,3012592.064623426,6.7947,6.8062,6.6991,6.7106,3012592.0646
2005-02-22 09:35:00,17.56,17.68,17.53,17.64,1045141.3637443574,6.7144,6.7603,6.703,6.745,1045141.3637
2005-02-22 09:40:00,17.63,17.66,17.59,17.61,762413.8750296982,6.7412,6.7527,6.7259,6.7336,762413.875
2005-02-22 09:45:00,17.61,17.63,17.56,17.59,780945.5927773818,6.7336,6.7412,6.7144,6.7259,780945.5928
2005-02-22 09:50:00,17.59,17.69,17.59,17.67,1036350.6771204562,6.7259,6.7641,6.7259,6.7565,1036350.6771
2005-02-22 09:55:00,17.66,17.72,17.64,17.64,566642.9080541696,6.7527,6.7756,6.745,6.745,566642.9081
2005-02-22 10:00:00,17.7,17.72,17.59,17.6,766215.2530292231,6.768,6.7756,6.7259,6.7297,766215.253
2005-02-22 10:05:00,17.6,17.63,17.56,17.61,688049.4179139938,6.7297,6.7412,6.7144,6.7336,688049.4179
2005-02-22 10:10:00,17.61,17.71,17.61,17.69,584937.0396768829,6.7336,6.7718,6.7336,6.7641,584937.0397
2005-02-22 10:15:00,17.69,17.72,17.64,17.64,559990.4965550012,6.7641,6.7756,6.745,6.745,559990.4966
2005-02-22 10:20:00,17.64,17.74,17.64,17.74,655262.5326680922,6.745,6.7833,6.745,6.7833,655262.5327
2005-02-22 10:25:00,17.74,17.8,17.72,17.76,688049.4179139938,6.7833,6.8062,6.7756,6.7909,688049.4179
2005-02-22 10:30:00,17.76,17.84,17.75,17.83,572344.9750534568,6.7909,6.8215,6.7871,6.8177,572344.9751
2005-02-22 10:35:00,17.83,17.92,17.83,17.91,1109527.2036113092,6.8177,6.8521,6.8177,6.8483,1109527.2036
2005-02-22 10:40:00,17.92,17.92,17.85,17.88,595866.0014255168,6.8521,6.8521,6.8253,6.8368,595866.0014
2005-02-22 10:45:00,17.88,17.89,17.85,17.85,367545.7353290568,6.8368,6.8406,6.8253,6.8253,367545.7353
2005-02-22 10:50:00,17.85,17.85,17.77,17.78,484675.6949394156,6.8253,6.8253,6.7947,6.7986,484675.6949
2005-02-22 10:55:00,17.78,17.79,17.68,17.73,609408.410548824,6.7986,6.8024,6.7603,6.7794,609408.4105
2005-02-22 11:00:00,17.73,17.75,17.68,17.69,381088.144452364,6.7794,6.7871,6.7603,6.7641,381088.1445
2005-02-22 11:05:00,17.69,17.74,17.69,17.74,381800.90282727487,6.7641,6.7833,6.7641,6.7833,381800.9028
2005-02-22 11:10:00,17.73,17.75,17.71,17.72,220717.5100974104,6.7794,6.7871,6.7718,6.7756,220717.5101
2005-02-22 11:15:00,17.72,17.75,17.71,17.75,241625.0890947969,6.7756,6.7871,6.7718,6.7871,241625.0891
2005-02-22 11:20:00,17.76,17.79,17.74,17.75,272036.11309099547,6.7909,6.8024,6.7833,6.7871,272036.1131
2005-02-22 11:25:00,17.76,17.78,17.7,17.71,489189.8313138513,6.7909,6.7986,6.768,6.7718,489189.8313
2005-02-22 11:30:00,17.71,17.73,17.7,17.73,149441.6726063198,6.7718,6.7794,6.768,6.7794,149441.6726
2005-02-22 11:35:00,17.72,17.76,17.72,17.75,187217.86647659776,6.7756,6.7909,6.7756,6.7871,187217.8665
2005-02-22 11:40:00,17.75,17.77,17.74,17.75,274649.5604656688,6.7871,6.7947,6.7833,6.7871,274649.5605
2005-02-22 11:45:00,17.75,17.76,17.74,17.75,114754.09836065574,6.7871,6.7909,6.7833,6.7871,114754.0984
2005-02-22 11:50:00,17.75,17.76,17.69,17.7,370159.1827037301,6.7871,6.7909,6.7641,6.768,370159.1827
2005-02-22 11:55:00,17.7,17.72,17.68,17.69,328344.024708957,6.768,6.7756,6.7603,6.7641,328344.0247
2005-02-22 12:00:00,17.69,17.71,17.69,17.69,160370.63435495368,6.7641,6.7718,6.7641,6.7641,160370.6344
2005-02-22 12:05:00,17.69,17.74,17.69,17.71,246376.8115942029,6.7641,6.7833,6.7641,6.7718,246376.8116
2005-02-22 12:10:00,17.71,17.71,17.64,17.66,326680.9218341649,6.7718,6.7718,6.745,6.7527,326680.9218
2005-02-22 12:15:00,17.66,17.67,17.62,17.62,346875.7424566405,6.7527,6.7565,6.7374,6.7374,346875.7425
2005-02-22 12:20:00,17.62,17.64,17.57,17.58,512948.4438108815,6.7374,6.745,6.7183,6.7221,512948.4438
2005-02-22 12:25:00,17.58,17.59,17.53,17.55,663102.8747921122,6.7221,6.7259,6.703,6.7106,663102.8748
2005-02-22 12:30:00,17.55,17.56,17.48,17.5,504395.3433119506,6.7106,6.7144,6.6838,6.6915,504395.3433
2005-02-22 12:35:00,17.5,17.53,17.49,17.53,698740.7935376575,6.6915,6.703,6.6877,6.703,698740.7935
2005-02-22 12:40:00,17.53,17.57,17.52,17.56,379187.4554526016,6.703,6.7183,6.6991,6.7144,379187.4555
2005-02-22 12:45:00,17.57,17.61,17.56,17.58,404846.7569493942,6.7183,6.7336,6.7144,6.7221,404846.7569
2005-02-22 12:50:00,17.58,17.59,17.53,17.53,249940.60346875744,6.7221,6.7259,6.703,6.703,249940.6035
2005-02-22 12:55:00,17.53,17.56,17.49,17.55,373247.802328344,6.703,6.7144,6.6877,6.7106,373247.8023
2005-02-22 13:00:00,17.55,17.55,17.49,17.53,319553.3380850558,6.7106,6.7106,6.6877,6.703,319553.3381
2005-02-22 13:05:00,17.53,17.59,17.53,17.58,376098.8358279877,6.703,6.7259,6.703,6.7221,376098.8358
2005-02-22 13:10:00,17.57,17.58,17.53,17.56,334046.09170824423,6.7183,6.7221,6.703,6.7144,334046.0917
2005-02-22 13:15:00,17.56,17.58,17.55,17.56,245901.6393442623,6.7144,6.7221,6.7106,6.7144,245901.6393
2005-02-22 13:20:00,17.56,17.59,17.54,17.57,316227.13233547163,6.7144,6.7259,6.7068,6.7183,316227.1323
2005-02-22 13:25:00,17.57,17.59,17.56,17.57,133760.9883582799,6.7183,6.7259,6.7144,6.7183,133760.9884
2005-02-22 13:30:00,17.57,17.59,17.56,17.56,137562.3663578047,6.7183,6.7259,6.7144,6.7144,137562.3664
2005-02-22 13:35:00,17.56,17.57,17.54,17.55,317890.2352102637,6.7144,6.7183,6.7068,6.7106,317890.2352
2005-02-22 13:40:00,17.55,17.58,17.55,17.55,147778.56973152768,6.7106,6.7221,6.7106,6.7106,147778.5697
2005-02-22 13:45:00,17.55,17.56,17.55,17.55,161796.1511047755,6.7106,6.7144,6.7106,6.7106,161796.1511
2005-02-22 13:50:00,17.55,17.56,17.53,17.55,209313.37609883584,6.7106,6.7144,6.703,6.7106,209313.3761
2005-02-22 13:55:00,17.55,17.56,17.45,17.45,673319.0781658351,6.7106,6.7144,6.6724,6.6724,673319.0782
2005-02-22 14:00:00,17.45,17.5,17.44,17.48,561653.5994297933,6.6724,6.6915,6.6686,6.6838,561653.5994
2005-02-22 14:05:00,17.48,17.48,17.44,17.46,551674.9821810407,6.6838,6.6838,6.6686,6.6762,551674.9822
2005-02-22 14:10:00,17.45,17.48,17.45,17.47,528391.5419339511,6.6724,6.6838,6.6724,6.68,528391.5419
2005-02-22 14:15:00,17.47,17.48,17.42,17.43,293181.2782133524,6.68,6.6838,6.6609,6.6647,293181.2782
2005-02-22 14:20:00,17.43,17.43,17.36,17.39,885008.315514374,6.6647,6.6647,6.638,6.6494,885008.3155
2005-02-22 14:25:00,17.39,17.43,17.38,17.43,352102.6372059872,6.6494,6.6647,6.6456,6.6647,352102.6372
2005-02-22 14:30:00,17.43,17.49,17.4,17.48,583273.9368020907,6.6647,6.6877,6.6533,6.6838,583273.9368
2005-02-22 14:35:00,17.48,17.52,17.47,17.52,655024.946543122,6.6838,6.6991,6.68,6.6991,655024.9465
2005-02-22 14:40:00,17.52,17.53,17.49,17.51,261819.90971727253,6.6991,6.703,6.6877,6.6953,261819.9097
2005-02-22 14:45:00,17.51,17.51,17.47,17.51,419577.0966975529,6.6953,6.6953,6.68,6.6953,419577.0967
2005-02-22 14:50:00,17.5,17.51,17.47,17.5,311950.5820860062,6.6915,6.6953,6.68,6.6915,311950.5821
2005-02-22 14:55:00,17.5,17.51,17.48,17.5,225706.8187217867,6.6915,6.6953,6.6838,6.6915,225706.8187
2005-02-22 15:00:00,17.5,17.5,17.47,17.48,280589.2135899264,6.6915,6.6915,6.68,6.6838,280589.2136
2005-02-22 15:05:00,17.48,17.48,17.45,17.45,267284.39059158944,6.6838,6.6838,6.6724,6.6724,267284.3906
2005-02-22 15:10:00,17.45,17.47,17.3,17.32,1088144.452363982,6.6724,6.68,6.615,6.6227,1088144.4524
2005-02-22 15:15:00,17.32,17.4,17.29,17.38,1050605.8446186744,6.6227,6.6533,6.6112,6.6456,1050605.8446
2005-02-22 15:20:00,17.38,17.41,17.31,17.41,674744.594915657,6.6456,6.6571,6.6188,6.6571,674744.5949
2005-02-22 15:25:00,17.41,17.42,17.35,17.35,473271.560940841,6.6571,6.6609,6.6341,6.6341,473271.5609
2005-02-22 15:30:00,17.35,17.35,17.28,17.3,820384.8895224519,6.6341,6.6341,6.6074,6.615,820384.8895
2005-02-22 15:35:00,17.3,17.33,17.28,17.29,904252.7916369684,6.615,6.6265,6.6074,6.6112,904252.7916
2005-02-22 15:40:00,17.29,17.32,17.27,17.32,995248.277500594,6.6112,6.6227,6.6036,6.6227,995248.2775
2005-02-22 15:45:00,17.32,17.32,17.28,17.29,990496.555001188,6.6227,6.6227,6.6074,6.6112,990496.555
2005-02-22 15:50:00,17.29,17.29,17.23,17.24,2017106.2009978616,6.6112,6.6112,6.5883,6.5921,2017106.201
2005-02-22 15:55:00,17.24,17.31,17.21,17.27,2087431.693989071,6.5921,6.6188,6.5806,6.6036,2087431.694
2005-02-23 09:30:00,17.56,17.64,17.45,17.48,2129959.610358755,6.7144,6.745,6.6724,6.6838,2129959.6104
2005-02-23 09:35:00,17.48,17.49,17.35,17.36,1338797.8142076505,6.6838,6.6877,6.6341,6.638,1338797.8142
2005-02-23 09:40:00,17.36,17.5,17.36,17.49,839866.9517700167,6.638,6.6915,6.638,6.6877,839866.9518
2005-02-23 09:45:00,17.49,17.52,17.4,17.44,718222.8557852221,6.6877,6.6991,6.6533,6.6686,718222.8558
2005-02-23 09:50:00,17.44,17.45,17.4,17.45,843905.9158945117,6.6686,6.6724,6.6533,6.6724,843905.9159
2005-02-23 09:55:00,17.45,17.49,17.39,17.47,824423.8536469471,6.6724,6.6877,6.6494,6.68,824423.8536
2005-02-23 10:00:00,17.47,17.5,17.4,17.4,846044.1910192445,6.68,6.6915,6.6533,6.6533,846044.191
2005-02-23 10:05:00,17.43,17.44,17.37,17.41,700403.8964124495,6.6647,6.6686,6.6418,6.6571,700403.8964
2005-02-23 10:10:00,17.42,17.51,17.41,17.51,536469.4701829413,6.6609,6.6953,6.6571,6.6953,536469.4702
2005-02-23 10:15:00,17.51,17.52,17.45,17.48,415062.9603231172,6.6953,6.6991,6.6724,6.6838,415062.9603
2005-02-23 10:20:00,17.45,17.58,17.45,17.55,863387.9781420765,6.6724,6.7221,6.6724,6.7106,863387.9781
2005-02-23 10:25:00,17.55,17.61,17.55,17.6,582561.1784271798,6.7106,6.7336,6.7106,6.7297,582561.1784
2005-02-23 10:30:00,17.6,17.67,17.59,17.64,927061.0596341174,6.7297,6.7565,6.7259,6.745,927061.0596
2005-02-23 10:35:00,17.64,17.65,17.61,17.65,868139.7006414826,6.745,6.7489,6.7336,6.7489,868139.7006
2005-02-23 10:40:00,17.64,17.65,17.61,17.62,1426942.2665716324,6.745,6.7489,6.7336,6.7374,1426942.2666
2005-02-23 10:45:00,17.61,17.64,17.55,17.63,1217153.7182228558,6.7336,6.745,6.7106,6.7412,1217153.7182
2005-02-23 10:50:00,17.63,17.63,17.56,17.58,347113.32858161087,6.7412,6.7412,6.7144,6.7221,347113.3286
2005-02-23 10:55:00,17.58,17.64,17.55,17.63,500831.5514373961,6.7221,6.745,6.7106,6.7412,500831.5514
2005-02-23 11:00:00,17.63,17.64,17.59,17.59,294369.20883820386,6.7412,6.745,6.7259,6.7259,294369.2088
2005-02-23 11:05:00,17.59,17.68,17.59,17.66,831076.2651461154,6.7259,6.7603,6.7259,6.7527,831076.2651
2005-02-23 11:10:00,17.66,17.67,17.61,17.61,323354.7160845807,6.7527,6.7565,6.7336,6.7336,323354.7161
2005-02-23 11:15:00,17.61,17.63,17.59,17.62,382751.2473271561,6.7336,6.7412,6.7259,6.7374,382751.2473
2005-02-23 11:20:00,17.62,17.62,17.57,17.59,396531.2425754336,6.7374,6.7374,6.7183,6.7259,396531.2426
2005-02-23 11:25:00,17.59,17.63,17.58,17.6,302684.7232121644,6.7259,6.7412,6.7221,6.7297,302684.7232
2005-02-23 11:30:00,17.6,17.63,17.59,17.61,338322.6419577097,6.7297,6.7412,6.7259,6.7336,338322.642
2005-02-23 11:35:00,17.61,17.61,17.59,17.59,137799.952482775,6.7336,6.7336,6.7259,6.7259,137799.9525
2005-02-23 11:40:00,17.59,17.6,17.51,17.56,795913.5186505108,6.7259,6.7297,6.6953,6.7144,795913.5187
2005-02-23 11:45:00,17.56,17.58,17.52,17.55,316227.13233547163,6.7144,6.7221,6.6991,6.7106,316227.1323
2005-02-23 11:50:00,17.55,17.55,17.5,17.55,402946.0679496318,6.7106,6.7106,6.6915,6.7106,402946.0679
2005-02-23 11:55:00,17.55,17.56,17.51,17.53,265383.70159182703,6.7106,6.7144,6.6953,6.703,265383.7016
2005-02-23 12:00:00,17.53,17.54,17.51,17.53,310287.47921121406,6.703,6.7068,6.6953,6.703,310287.4792
2005-02-23 12:05:00,17.53,17.55,17.53,17.53,219529.5794725588,6.703,6.7106,6.703,6.703,219529.5795
2005-02-23 12:10:00,17.53,17.54,17.5,17.53,255642.67046804467,6.703,6.7068,6.6915,6.703,255642.6705
2005-02-23 12:15:00,17.53,17.58,17.53,17.57,402470.8956996912,6.703,6.7221,6.703,6.7183,402470.8957
2005-02-23 12:20:00,17.57,17.59,17.57,17.57,135899.2634830126,6.7183,6.7259,6.7183,6.7183,135899.2635
2005-02-23 12:25:00,17.57,17.58,17.53,17.56,272273.6992159658,6.7183,6.7221,6.703,6.7144,272273.6992
2005-02-23 12:30:00,17.56,17.56,17.55,17.55,137562.3663578047,6.7144,6.7144,6.7106,6.7106,137562.3664
2005-02-23 12:35:00,17.55,17.57,17.53,17.54,151342.3616060822,6.7106,6.7183,6.703,6.7068,151342.3616
2005-02-23 12:40:00,17.53,17.55,17.52,17.54,178189.59372772631,6.703,6.7106,6.6991,6.7068,178189.5937
2005-02-23 12:45:00,17.54,17.56,17.53,17.56,158945.11760513188,6.7068,6.7144,6.703,6.7144,158945.1176
2005-02-23 12:50:00,17.56,17.57,17.55,17.56,105725.82561178428,6.7144,6.7183,6.7106,6.7144,105725.8256
2005-02-23 12:55:00,17.56,17.57,17.55,17.57,130197.19648372536,6.7144,6.7183,6.7106,6.7183,130197.1965
2005-02-23 13:00:00,17.57,17.61,17.56,17.59,252078.8785934901,6.7183,6.7336,6.7144,6.7259,252078.8786
2005-02-23 13:05:00,17.59,17.59,17.55,17.55,147540.9836065574,6.7259,6.7259,6.7106,6.7106,147540.9836
2005-02-23 13:10:00,17.54,17.55,17.51,17.53,242100.26134473743,6.7068,6.7106,6.6953,6.703,242100.2613
2005-02-23 13:15:00,17.53,17.54,17.49,17.5,182466.1439771917,6.703,6.7068,6.6877,6.6915,182466.144
2005-02-23 13:20:00,17.5,17.51,17.47,17.48,527203.6113090996,6.6915,6.6953,6.68,6.6838,527203.6113
2005-02-23 13:25:00,17.49,17.51,17.48,17.49,214302.68472321212,6.6877,6.6953,6.6838,6.6877,214302.6847
2005-02-23 13:30:00,17.48,17.5,17.45,17.45,325255.4050843431,6.6838,6.6915,6.6724,6.6724,325255.4051
2005-02-23 13:35:00,17.45,17.46,17.38,17.38,849607.982893799,6.6724,6.6762,6.6456,6.6456,849607.9829
2005-02-23 13:40:00,17.38,17.4,17.34,17.39,748871.465906391,6.6456,6.6533,6.6303,6.6494,748871.4659
2005-02-23 13:45:00,17.39,17.43,17.37,17.42,630791.1617961511,6.6494,6.6647,6.6418,6.6609,630791.1618
2005-02-23 13:50:00,17.41,17.46,17.41,17.46,285103.3499643621,6.6571,6.6762,6.6571,6.6762,285103.35
2005-02-23 13:55:00,17.46,17.46,17.43,17.45,287716.79733903543,6.6762,6.6762,6.6647,6.6724,287716.7973
2005-02-23 14:00:00,17.45,17.5,17.4,17.47,682109.7647897362,6.6724,6.6915,6.6533,6.68,682109.7648
2005-02-23 14:05:00,17.46,17.53,17.46,17.49,450225.7068187218,6.6762,6.703,6.6762,6.6877,450225.7068
2005-02-23 14:10:00,17.48,17.49,17.43,17.45,329531.9553338085,6.6838,6.6877,6.6647,6.6724,329531.9553
2005-02-23 14:15:00,17.45,17.46,17.4,17.43,382513.6612021858,6.6724,6.6762,6.6533,6.6647,382513.6612
2005-02-23 14:20:00,17.43,17.44,17.4,17.4,355666.4290805417,6.6647,6.6686,6.6533,6.6533,355666.4291
2005-02-23 14:25:00,17.4,17.48,17.39,17.47,576146.3530529817,6.6533,6.6838,6.6494,6.68,576146.3531
2005-02-23 14:30:00,17.47,17.55,17.45,17.54,387502.96982656216,6.68,6.7106,6.6724,6.7068,387502.9698
2005-02-23 14:35:00,17.54,17.54,17.5,17.52,259444.0484675695,6.7068,6.7068,6.6915,6.6991,259444.0485
2005-02-23 14:40:00,17.52,17.53,17.49,17.52,409836.0655737705,6.6991,6.703,6.6877,6.6991,409836.0656
2005-02-23 14:45:00,17.51,17.54,17.5,17.53,173675.45735329058,6.6953,6.7068,6.6915,6.703,173675.4574
2005-02-23 14:50:00,17.52,17.55,17.51,17.53,260394.3929674507,6.6991,6.7106,6.6953,6.703,260394.393
2005-02-23 14:55:00,17.53,17.54,17.52,17.54,219529.5794725588,6.703,6.7068,6.6991,6.7068,219529.5795
2005-02-23 15:00:00,17.54,17.58,17.53,17.57,363744.357329532,6.7068,6.7221,6.703,6.7183,363744.3573
2005-02-23 15:05:00,17.58,17.61,17.55,17.58,388215.728201473,6.7221,6.7336,6.7106,6.7221,388215.7282
2005-02-23 15:10:00,17.58,17.63,17.57,17.63,454502.2570681872,6.7221,6.7412,6.7183,6.7412,454502.2571
2005-02-23 15:15:00,17.63,17.64,17.59,17.64,420765.0273224044,6.7412,6.745,6.7259,6.745,420765.0273
2005-02-23 15:20:00,17.64,17.67,17.61,17.63,470182.9413162272,6.745,6.7565,6.7336,6.7412,470182.9413
2005-02-23 15:25:00,17.63,17.66,17.62,17.64,377761.93870277976,6.7412,6.7527,6.7374,6.745,377761.9387
2005-02-23 15:30:00,17.64,17.67,17.64,17.65,565454.9774293181,6.745,6.7565,6.745,6.7489,565454.9774
2005-02-23 15:35:00,17.65,17.68,17.65,17.67,700403.8964124495,6.7489,6.7603,6.7489,6.7565,700403.8964
2005-02-23 15:40:00,17.67,17.67,17.57,17.59,1009741.0311237824,6.7565,6.7565,6.7183,6.7259,1009741.0311
2005-02-23 15:45:00,17.59,17.62,17.58,17.61,495367.0705630792,6.7259,6.7374,6.7221,6.7336,495367.0706
2005-02-23 15:50:00,17.61,17.61,17.59,17.61,615348.0636730815,6.7336,6.7336,6.7259,6.7336,615348.0637
2005-02-23 15:55:00,17.61,17.62,17.59,17.59,868377.2867664528,6.7336,6.7374,6.7259,6.7259,868377.2868
2005-02-24 09:30:00,17.37,17.51,17.35,17.4,1518650.5108101687,6.6418,6.6953,6.6341,6.6533,1518650.5108
2005-02-24 09:35:00,17.4,17.6,17.4,17.57,1175100.9741031125,6.6533,6.7297,6.6533,6.7183,1175100.9741
2005-02-24 09:40:00,17.57,17.6,17.42,17.45,1496555.0011879306,6.7183,6.7297,6.6609,6.6724,1496555.0012
2005-02-24 09:45:00,17.45,17.52,17.44,17.51,851746.2580185317,6.6724,6.6991,6.6686,6.6953,851746.258
2005-02-24 09:50:00,17.51,17.53,17.43,17.46,733903.5400332621,6.6953,6.703,6.6647,6.6762,733903.54
2005-02-24 09:55:00,17.45,17.56,17.45,17.52,762889.0472796389,6.6724,6.7144,6.6724,6.6991,762889.0473
2005-02-24 10:00:00,17.52,17.62,17.5,17.57,984319.3157519602,6.6991,6.7374,6.6915,6.7183,984319.3158
2005-02-24 10:05:00,17.58,17.77,17.56,17.72,1752672.843905916,6.7221,6.7947,6.7144,6.7756,1752672.8439
2005-02-24 10:10:00,17.72,17.79,17.68,17.75,986457.5908766928,6.7756,6.8024,6.7603,6.7871,986457.5909
2005-02-24 10:15:00,17.74,17.76,17.69,17.69,750534.5687811832,6.7833,6.7909,6.7641,6.7641,750534.5688
2005-02-24 10:20:00,17.7,17.73,17.62,17.64,707769.0662865288,6.768,6.7794,6.7374,6.745,707769.0663
2005-02-24 10:25:00,17.64,17.64,17.59,17.61,883582.7987645522,6.745,6.745,6.7259,6.7336,883582.7988
2005-02-24 10:30:00,17.61,17.72,17.6,17.71,1326443.335709195,6.7336,6.7756,6.7297,6.7718,1326443.3357
2005-02-24 10:35:00,17.72,17.75,17.64,17.67,1031361.3684960798,6.7756,6.7871,6.745,6.7565,1031361.3685
2005-02-24 10:40:00,17.66,17.67,17.55,17.6,1695652.1739130437,6.7527,6.7565,6.7106,6.7297,1695652.1739
2005-02-24 10:45:00,17.6,17.63,17.52,17.6,1039914.4689950108,6.7297,6.7412,6.6991,6.7297,1039914.469
2005-02-24 10:50:00,17.61,17.63,17.56,17.56,536469.4701829413,6.7336,6.7412,6.7144,6.7144,536469.4702
2005-02-24 10:55:00,17.56,17.59,17.53,17.54,678545.9729151818,6.7144,6.7259,6.703,6.7068,678545.9729
2005-02-24 11:00:00,17.53,17.58,17.53,17.56,553100.4989308624,6.703,6.7221,6.703,6.7144,553100.4989
2005-02-24 11:05:00,17.56,17.6,17.16,17.6,493703.967688287,6.7144,6.7297,6.5615,6.7297,493703.9677
2005-02-24 11:10:00,17.59,17.63,17.57,17.61,357804.7042052744,6.7259,6.7412,6.7183,6.7336,357804.7042
2005-02-24 11:15:00,17.61,17.68,17.61,17.68,583749.1090520314,6.7336,6.7603,6.7336,6.7603,583749.1091
2005-02-24 11:20:00,17.67,17.69,17.64,17.68,413399.857448325,6.7565,6.7641,6.745,6.7603,413399.8574
2005-02-24 11:25:00,17.68,17.72,17.64,17.64,364694.7018294132,6.7603,6.7756,6.745,6.745,364694.7018
2005-02-24 11:30:00,17.64,17.69,17.63,17.69,410548.8239486814,6.745,6.7641,6.7412,6.7641,410548.8239
2005-02-24 11:35:00,17.68,17.72,17.66,17.67,484200.5226894749,6.7603,6.7756,6.7527,6.7565,484200.5227
2005-02-24 11:40:00,17.68,17.7,17.64,17.65,215728.201473034,6.7603,6.768,6.745,6.7489,215728.2015
2005-02-24 11:45:00,17.66,17.69,17.65,17.65,203848.8952245189,6.7527,6.7641,6.7489,6.7489,203848.8952
2005-02-24 11:50:00,17.65,17.66,17.59,17.64,320741.26870990737,6.7489,6.7527,6.7259,6.745,320741.2687
2005-02-24 11:55:00,17.64,17.64,17.56,17.57,332858.16108339274,6.745,6.745,6.7144,6.7183,332858.1611
2005-02-24 12:00:00,17.57,17.59,17.54,17.56,321454.0270848182,6.7183,6.7259,6.7068,6.7144,321454.0271
2005-02-24 12:05:00,17.56,17.57,17.51,17.54,298170.5868377287,6.7144,6.7183,6.6953,6.7068,298170.5868
2005-02-24 12:10:00,17.54,17.59,17.53,17.55,200760.27559990497,6.7068,6.7259,6.703,6.7106,200760.2756
2005-02-24 12:15:00,17.55,17.6,17.55,17.58,282014.73033974814,6.7106,6.7297,6.7106,6.7221,282014.7303
2005-02-24 12:20:00,17.59,17.61,17.57,17.6,163934.4262295082,6.7259,6.7336,6.7183,6.7297,163934.4262
2005-02-24 12:25:00,17.6,17.61,17.59,17.61,118793.06248515088,6.7297,6.7336,6.7259,6.7336,118793.0625
2005-02-24 12:30:00,17.61,17.61,17.57,17.59,197909.24210026136,6.7336,6.7336,6.7183,6.7259,197909.2421
2005-02-24 12:35:00,17.59,17.6,17.58,17.59,100498.93086243764,6.7259,6.7297,6.7221,6.7259,100498.9309
2005-02-24 12:40:00,17.59,17.59,17.56,17.57,224518.8880969352,6.7259,6.7259,6.7144,6.7183,224518.8881
2005-02-24 12:45:00,17.57,17.61,17.56,17.56,275599.90496555,6.7183,6.7336,6.7144,6.7144,275599.905
2005-02-24 12:50:00,17.56,17.59,17.54,17.58,238536.46947018296,6.7144,6.7259,6.7068,6.7221,238536.4695
2005-02-24 12:55:00,17.59,17.61,17.57,17.59,144689.95010691375,6.7259,6.7336,6.7183,6.7259,144689.9501
2005-02-24 13:00:00,17.6,17.6,17.58,17.59,91233.07198859588,6.7297,6.7297,6.7221,6.7259,91233.072
2005-02-24 13:05:00,17.6,17.6,17.53,17.58,154193.39510572582,6.7297,6.7297,6.703,6.7221,154193.3951
2005-02-24 13:10:00,17.57,17.59,17.56,17.56,80541.69636493229,6.7183,6.7259,6.7144,6.7144,80541.6964
2005-02-24 13:15:00,17.56,17.59,17.55,17.58,111427.89261107153,6.7144,6.7259,6.7106,6.7221,111427.8926
2005-02-24 13:20:00,17.58,17.61,17.58,17.59,131385.12710857685,6.7221,6.7336,6.7221,6.7259,131385.1271
2005-02-24 13:25:00,17.6,17.61,17.56,17.56,90282.72748871466,6.7297,6.7336,6.7144,6.7144,90282.7275
2005-02-24 13:30:00,17.57,17.59,17.56,17.59,154430.98123069614,6.7183,6.7259,6.7144,6.7259,154430.9812
2005-02-24 13:35:00,17.58,17.67,17.58,17.63,473509.1470658114,6.7221,6.7565,6.7221,6.7412,473509.1471
2005-02-24 13:40:00,17.63,17.65,17.62,17.64,243763.3642195296,6.7412,6.7489,6.7374,6.745,243763.3642
2005-02-24 13:45:00,17.63,17.64,17.62,17.64,178664.76597766692,6.7412,6.745,6.7374,6.745,178664.766
2005-02-24 13:50:00,17.64,17.68,17.63,17.66,468995.0106913757,6.745,6.7603,6.7412,6.7527,468995.0107
2005-02-24 13:55:00,17.66,17.68,17.64,17.64,223568.543597054,6.7527,6.7603,6.745,6.745,223568.5436
2005-02-24 14:00:00,17.64,17.68,17.63,17.67,187217.86647659776,6.745,6.7603,6.7412,6.7565,187217.8665
2005-02-24 14:05:00,17.67,17.71,17.65,17.71,191969.5889760038,6.7565,6.7718,6.7489,6.7718,191969.589
2005-02-24 14:10:00,17.71,17.78,17.69,17.77,941078.6410073652,6.7718,6.7986,6.7641,6.7947,941078.641
2005-02-24 14:15:00,17.77,17.82,17.75,17.8,648372.5350439535,6.7947,6.8139,6.7871,6.8062,648372.535
2005-02-24 14:20:00,17.8,17.85,17.78,17.83,751484.9132810644,6.8062,6.8253,6.7986,6.8177,751484.9133
2005-02-24 14:25:00,17.83,17.84,17.74,17.77,435732.95319553337,6.8177,6.8215,6.7833,6.7947,435732.9532
2005-02-24 14:30:00,17.77,17.83,17.76,17.83,365169.87407935376,6.7947,6.8177,6.7909,6.8177,365169.8741
2005-02-24 14:35:00,17.82,17.84,17.77,17.78,475409.8360655738,6.8139,6.8215,6.7947,6.7986,475409.8361
2005-02-24 14:40:00,17.77,17.8,17.75,17.77,313613.6849607983,6.7947,6.8062,6.7871,6.7947,313613.685
2005-02-24 14:45:00,17.78,17.78,17.75,17.76,263958.18484200526,6.7986,6.7986,6.7871,6.7909,263958.1848
2005-02-24 14:50:00,17.76,17.79,17.76,17.78,152530.29223093373,6.7909,6.8024,6.7909,6.7986,152530.2922
2005-02-24 14:55:00,17.78,17.82,17.75,17.82,361368.49607982894,6.7986,6.8139,6.7871,6.8139,361368.4961
2005-02-24 15:00:00,17.82,17.85,17.78,17.84,357804.7042052744,6.8139,6.8253,6.7986,6.8215,357804.7042
2005-02-24 15:05:00,17.84,17.87,17.81,17.82,377286.7664528392,6.8215,6.833,6.81,6.8139,377286.7665
2005-02-24 15:10:00,17.82,17.88,17.82,17.87,519125.6830601093,6.8139,6.8368,6.8139,6.833,519125.6831
2005-02-24 15:15:00,17.88,17.88,17.83,17.84,381088.144452364,6.8368,6.8368,6.8177,6.8215,381088.1445
2005-02-24 15:20:00,17.84,17.87,17.82,17.83,547160.845806605,6.8215,6.833,6.8139,6.8177,547160.8458
2005-02-24 15:25:00,17.82,17.85,17.8,17.8,454264.67094321694,6.8139,6.8253,6.8062,6.8062,454264.6709
2005-02-24 15:30:00,17.8,17.85,17.8,17.85,375623.6635780471,6.8062,6.8253,6.8062,6.8253,375623.6636
2005-02-24 15:35:00,17.85,17.88,17.84,17.87,768828.7004038964,6.8253,6.8368,6.8215,6.833,768828.7004
2005-02-24 15:40:00,17.87,17.88,17.83,17.87,620812.5445473985,6.833,6.8368,6.8177,6.833,620812.5445
2005-02-24 15:45:00,17.87,17.88,17.83,17.84,725350.4395343312,6.833,6.8368,6.8177,6.8215,725350.4395
2005-02-24 15:50:00,17.84,17.88,17.81,17.87,1043003.0886196246,6.8215,6.8368,6.81,6.833,1043003.0886
2005-02-24 15:55:00,17.87,17.88,17.83,17.84,1436683.2976954146,6.833,6.8368,6.8177,6.8215,1436683.2977
2005-02-25 09:30:00,17.83,18.0,17.83,17.97,1310762.6514611547,6.8177,6.8827,6.8177,6.8712,1310762.6515
2005-02-25 09:35:00,17.96,18.12,17.93,17.95,649560.465668805,6.8674,6.9286,6.8559,6.8636,649560.4657
2005-02-25 09:40:00,17.95,17.99,17.92,17.99,478023.2834402471,6.8636,6.8789,6.8521,6.8789,478023.2834
2005-02-25 09:45:00,17.99,18.01,17.88,17.9,624138.7502969827,6.8789,6.8865,6.8368,6.8444,624138.7503
2005-02-25 09:50:00,17.9,17.93,17.87,17.92,535281.5395580898,6.8444,6.8559,6.833,6.8521,535281.5396
2005-02-25 09:55:00,17.92,17.95,17.91,17.93,388928.48657638393,6.8521,6.8636,6.8483,6.8559,388928.4866
2005-02-25 10:00:00,17.93,17.95,17.88,17.95,538132.5730577335,6.8559,6.8636,6.8368,6.8636,538132.5731
2005-02-25 10:05:00,17.95,17.99,17.92,17.95,529104.300308862,6.8636,6.8789,6.8521,6.8636,529104.3003
2005-02-25 10:10:00,17.94,17.95,17.83,17.85,684723.2121644096,6.8597,6.8636,6.8177,6.8253,684723.2122
2005-02-25 10:15:00,17.85,17.87,17.75,17.81,722736.9921596579,6.8253,6.833,6.7871,6.81,722736.9922
2005-02-25 10:20:00,17.81,17.82,17.72,17.73,496555.0011879306,6.81,6.8139,6.7756,6.7794,496555.0012
2005-02-25 10:25:00,17.74,17.79,17.67,17.79,1038013.7799952484,6.7833,6.8024,6.7565,6.8024,1038013.78
2005-02-25 10:30:00,17.78,17.8,17.7,17.73,444523.63981943455,6.7986,6.8062,6.768,6.7794,444523.6398
2005-02-25 10:35:00,17.73,17.74,17.69,17.71,341411.2615823236,6.7794,6.7833,6.7641,6.7718,341411.2616
2005-02-25 10:40:00,17.71,17.79,17.7,17.76,330007.1275837491,6.7718,6.8024,6.768,6.7909,330007.1276
2005-02-25 10:45:00,17.76,17.8,17.76,17.78,227132.33547160847,6.7909,6.8062,6.7909,6.7986,227132.3355
2005-02-25 10:50:00,17.77,17.77,17.72,17.73,263245.42646709434,6.7947,6.7947,6.7756,6.7794,263245.4265
2005-02-25 10:55:00,17.72,17.83,17.72,17.83,492278.4509384652,6.7756,6.8177,6.7756,6.8177,492278.4509
2005-02-25 11:00:00,17.83,17.84,17.78,17.79,399382.2760750773,6.8177,6.8215,6.7986,6.8024,399382.2761
2005-02-25 11:05:00,17.79,17.82,17.76,17.82,452126.3958184842,6.8024,6.8139,6.7909,6.8139,452126.3958
2005-02-25 11:10:00,17.81,17.84,17.77,17.77,340936.089332383,6.81,6.8215,6.7947,6.7947,340936.0893
2005-02-25 11:15:00,17.77,17.79,17.71,17.73,320503.682584937,6.7947,6.8024,6.7718,6.7794,320503.6826
2005-02-25 11:20:00,17.73,17.76,17.73,17.75,162746.4956046567,6.7794,6.7909,6.7794,6.7871,162746.4956
2005-02-25 11:25:00,17.74,17.75,17.68,17.69,504157.7571869803,6.7833,6.7871,6.7603,6.7641,504157.7572
2005-02-25 11:30:00,17.69,17.73,17.69,17.72,210026.1344737468,6.7641,6.7794,6.7641,6.7756,210026.1345
2005-02-25 11:35:00,17.72,17.78,17.71,17.77,352815.3955808981,6.7756,6.7986,6.7718,6.7947,352815.3956
2005-02-25 11:40:00,17.76,17.76,17.71,17.72,217153.7182228558,6.7909,6.7909,6.7718,6.7756,217153.7182
2005-02-25 11:45:00,17.72,17.72,17.67,17.71,329294.3692088382,6.7756,6.7756,6.7565,6.7718,329294.3692
2005-02-25 11:50:00,17.71,17.79,17.7,17.76,537657.4008077928,6.7718,6.8024,6.768,6.7909,537657.4008
2005-02-25 11:55:00,17.76,17.84,17.75,17.79,347826.0869565217,6.7909,6.8215,6.7871,6.8024,347826.087
2005-02-25 12:00:00,17.8,17.83,17.78,17.82,170586.83772867665,6.8062,6.8177,6.7986,6.8139,170586.8377
2005-02-25 12:05:00,17.81,17.83,17.8,17.81,251603.7063435496,6.81,6.8177,6.8062,6.81,251603.7063
2005-02-25 12:10:00,17.81,17.82,17.77,17.78,294131.6227132336,6.81,6.8139,6.7947,6.7986,294131.6227
2005-02-25 12:15:00,17.78,17.79,17.77,17.77,153955.80898075554,6.7986,6.8024,6.7947,6.7947,153955.809
2005-02-25 12:20:00,17.77,17.77,17.72,17.73,211214.06509859825,6.7947,6.7947,6.7756,6.7794,211214.0651
2005-02-25 12:25:00,17.73,17.73,17.69,17.71,211214.06509859825,6.7794,6.7794,6.7641,6.7718,211214.0651
2005-02-25 12:30:00,17.7,17.77,17.7,17.76,325968.163459254,6.768,6.7947,6.768,6.7909,325968.1635
2005-02-25 12:35:00,17.77,17.83,17.75,17.77,204324.0674744595,6.7947,6.8177,6.7871,6.7947,204324.0675
2005-02-25 12:40:00,17.77,17.8,17.75,17.77,358517.4625801853,6.7947,6.8062,6.7871,6.7947,358517.4626
2005-02-25 12:45:00,17.77,17.77,17.74,17.75,178189.59372772631,6.7947,6.7947,6.7833,6.7871,178189.5937
2005-02-25 12:50:00,17.75,17.76,17.74,17.75,214065.09859824184,6.7871,6.7909,6.7833,6.7871,214065.0986
2005-02-25 12:55:00,17.75,17.76,17.73,17.74,205987.1703492516,6.7871,6.7909,6.7794,6.7833,205987.1703
2005-02-25 13:00:00,17.74,17.79,17.74,17.79,298170.5868377287,6.7833,6.8024,6.7833,6.8024,298170.5868
2005-02-25 13:05:00,17.79,17.83,17.77,17.82,456640.5321929199,6.8024,6.8177,6.7947,6.8139,456640.5322
2005-02-25 13:10:00,17.82,17.82,17.74,17.77,226894.74934663816,6.8139,6.8139,6.7833,6.7947,226894.7493
2005-02-25 13:15:00,17.77,17.79,17.77,17.79,90757.89973865528,6.7947,6.8024,6.7947,6.8024,90757.8997
2005-02-25 13:20:00,17.78,17.79,17.75,17.75,240437.15846994537,6.7986,6.8024,6.7871,6.7871,240437.1585
2005-02-25 13:25:00,17.75,17.76,17.7,17.7,269897.8379662628,6.7871,6.7909,6.768,6.768,269897.838
2005-02-25 13:30:00,17.7,17.76,17.69,17.73,251603.7063435496,6.768,6.7909,6.7641,6.7794,251603.7063
2005-02-25 13:35:00,17.73,17.75,17.72,17.74,225231.6464718461,6.7794,6.7871,6.7756,6.7833,225231.6465
2005-02-25 13:40:00,17.74,17.77,17.73,17.73,117605.13186029936,6.7833,6.7947,6.7794,6.7794,117605.1319
2005-02-25 13:45:00,17.74,17.75,17.72,17.73,119980.99311000238,6.7833,6.7871,6.7756,6.7794,119980.9931
2005-02-25 13:50:00,17.72,17.76,17.72,17.74,147540.9836065574,6.7756,6.7909,6.7756,6.7833,147540.9836
2005-02-25 13:55:00,17.75,17.75,17.73,17.74,146828.22523164647,6.7871,6.7871,6.7794,6.7833,146828.2252
2005-02-25 14:00:00,17.75,17.75,17.73,17.73,114991.68448562604,6.7871,6.7871,6.7794,6.7794,114991.6845
2005-02-25 14:05:00,17.73,17.74,17.71,17.72,114754.09836065574,6.7794,6.7833,6.7718,6.7756,114754.0984
2005-02-25 14:10:00,17.71,17.75,17.7,17.73,171062.00997861725,6.7718,6.7871,6.768,6.7794,171062.01
2005-02-25 14:15:00,17.73,17.78,17.72,17.75,252316.46471846043,6.7794,6.7986,6.7756,6.7871,252316.4647
2005-02-25 14:20:00,17.75,17.79,17.75,17.77,283915.4193395105,6.7871,6.8024,6.7871,6.7947,283915.4193
2005-02-25 14:25:00,17.77,17.77,17.73,17.75,150867.1893561416,6.7947,6.7947,6.7794,6.7871,150867.1894
2005-02-25 14:30:00,17.75,17.78,17.73,17.75,173675.45735329058,6.7871,6.7986,6.7794,6.7871,173675.4574
2005-02-25 14:35:00,17.75,17.78,17.75,17.77,209313.37609883584,6.7871,6.7986,6.7871,6.7947,209313.3761
2005-02-25 14:40:00,17.77,17.77,17.74,17.75,185554.76360180567,6.7947,6.7947,6.7833,6.7871,185554.7636
2005-02-25 14:45:00,17.75,17.78,17.74,17.74,207412.68709907343,6.7871,6.7986,6.7833,6.7833,207412.6871
2005-02-25 14:50:00,17.74,17.78,17.74,17.77,258968.8762176289,6.7833,6.7986,6.7833,6.7947,258968.8762
2005-02-25 14:55:00,17.77,17.77,17.75,17.75,116892.37348538844,6.7947,6.7947,6.7871,6.7871,116892.3735
2005-02-25 15:00:00,17.76,17.77,17.74,17.77,331195.0582086006,6.7909,6.7947,6.7833,6.7947,331195.0582
2005-02-25 15:05:00,17.76,17.78,17.75,17.78,310525.0653361844,6.7909,6.7986,6.7871,6.7986,310525.0653
2005-02-25 15:10:00,17.78,17.83,17.78,17.82,308624.37633642193,6.7986,6.8177,6.7986,6.8139,308624.3763
2005-02-25 15:15:00,17.82,17.82,17.78,17.81,404371.5846994536,6.8139,6.8139,6.7986,6.81,404371.5847
2005-02-25 15:20:00,17.8,17.81,17.77,17.8,425041.5775718698,6.8062,6.81,6.7947,6.8062,425041.5776
2005-02-25 15:25:00,17.8,17.82,17.78,17.8,305535.75671180803,6.8062,6.8139,6.7986,6.8062,305535.7567
2005-02-25 15:30:00,17.8,17.81,17.77,17.78,404371.5846994536,6.8062,6.81,6.7947,6.7986,404371.5847
2005-02-25 15:35:00,17.78,17.79,17.77,17.79,229983.3689712521,6.7986,6.8024,6.7947,6.8024,229983.369
2005-02-25 15:40:00,17.79,17.8,17.75,17.76,347350.9147065812,6.8024,6.8062,6.7871,6.7909,347350.9147
2005-02-25 15:45:00,17.76,17.79,17.74,17.78,622238.0612972203,6.7909,6.8024,6.7833,6.7986,622238.0613
2005-02-25 15:50:00,17.79,17.79,17.77,17.78,732478.0232834403,6.8024,6.8024,6.7947,6.7986,732478.0233
2005-02-25 15:55:00,17.78,17.79,17.77,17.78,1383464.005702067,6.7986,6.8024,6.7947,6.7986,1383464.0057
2005-02-28 09:30:00,17.72,18.01,17.67,17.87,1523164.6471846043,6.7756,6.8865,6.7565,6.833,1523164.6472
2005-02-28 09:35:00,17.87,17.94,17.83,17.93,429080.5416963649,6.833,6.8597,6.8177,6.8559,429080.5417
2005-02-28 09:40:00,17.93,17.99,17.9,17.95,564742.2190544072,6.8559,6.8789,6.8444,6.8636,564742.2191
2005-02-28 09:45:00,17.95,17.99,17.91,17.92,489427.4174388216,6.8636,6.8789,6.8483,6.8521,489427.4174
2005-02-28 09:50:00,17.92,17.97,17.88,17.97,274887.14659063914,6.8521,6.8712,6.8368,6.8712,274887.1466
2005-02-28 09:55:00,17.97,17.99,17.95,17.99,431931.57519600855,6.8712,6.8789,6.8636,6.8789,431931.5752
2005-02-28 10:00:00,17.99,18.06,17.96,17.99,818959.3727726301,6.8789,6.9056,6.8674,6.8789,818959.3728
2005-02-28 10:05:00,17.99,18.0,17.93,17.96,639819.4345450226,6.8789,6.8827,6.8559,6.8674,639819.4345
2005-02-28 10:10:00,17.96,18.02,17.93,17.98,428842.95557139465,6.8674,6.8903,6.8559,6.875,428842.9556
2005-02-28 10:15:00,17.97,18.0,17.93,17.95,470895.69969113806,6.8712,6.8827,6.8559,6.8636,470895.6997
2005-02-28 10:20:00,17.95,17.98,17.92,17.95,412687.0990734141,6.8636,6.875,6.8521,6.8636,412687.0991
2005-02-28 10:25:00,17.94,17.99,17.93,17.99,257543.35946780708,6.8597,6.8789,6.8559,6.8789,257543.3595
2005-02-28 10:30:00,17.99,18.01,17.97,17.99,265146.11546685675,6.8789,6.8865,6.8712,6.8789,265146.1155
2005-02-28 10:35:00,17.99,18.04,17.99,18.04,300784.034212402,6.8789,6.898,6.8789,6.898,300784.0342
2005-02-28 10:40:00,18.04,18.09,18.03,18.09,798764.5521501545,6.898,6.9171,6.8942,6.9171,798764.5522
2005-02-28 10:45:00,18.09,18.19,18.09,18.19,1584224.281301972,6.9171,6.9553,6.9171,6.9553,1584224.2813
2005-02-28 10:50:00,18.19,18.23,18.14,18.15,989071.038251366,6.9553,6.9706,6.9362,6.94,989071.0383
2005-02-28 10:55:00,18.15,18.15,18.12,18.14,405559.515324305,6.94,6.94,6.9286,6.9362,405559.5153
2005-02-28 11:00:00,18.14,18.15,18.11,18.12,407460.2043240675,6.9362,6.94,6.9247,6.9286,407460.2043
2005-02-28 11:05:00,18.12,18.12,18.08,18.11,531480.161558565,6.9286,6.9286,6.9133,6.9247,531480.1616
2005-02-28 11:10:00,18.11,18.14,18.1,18.11,342836.7783321454,6.9247,6.9362,6.9209,6.9247,342836.7783
2005-02-28 11:15:00,18.11,18.12,18.07,18.08,253504.39534331195,6.9247,6.9286,6.9094,6.9133,253504.3953
2005-02-28 11:20:00,18.08,18.12,18.05,18.12,451651.2235685436,6.9133,6.9286,6.9018,6.9286,451651.2236
2005-02-28 11:25:00,18.12,18.12,18.04,18.1,339748.15870753146,6.9286,6.9286,6.898,6.9209,339748.1587
2005-02-28 11:30:00,18.1,18.12,18.09,18.11,347113.32858161087,6.9209,6.9286,6.9171,6.9247,347113.3286
2005-02-28 11:35:00,18.11,18.11,18.07,18.09,210263.72059871705,6.9247,6.9247,6.9094,6.9171,210263.7206
2005-02-28 11:40:00,18.09,18.12,18.08,18.1,188168.21097647896,6.9171,6.9286,6.9133,6.9209,188168.211
2005-02-28 11:45:00,18.1,18.11,18.02,18.04,234735.0914706581,6.9209,6.9247,6.8903,6.898,234735.0915
2005-02-28 11:50:00,18.03,18.03,17.99,18.0,270373.0102162034,6.8942,6.8942,6.8789,6.8827,270373.0102
2005-02-28 11:55:00,18.01,18.04,17.99,18.02,199097.17272511285,6.8865,6.898,6.8789,6.8903,199097.1727
2005-02-28 12:00:00,18.02,18.02,17.94,18.0,446186.7426942267,6.8903,6.8903,6.8597,6.8827,446186.7427
2005-02-28 12:05:00,18.0,18.01,17.97,17.99,148728.91423140888,6.8827,6.8865,6.8712,6.8789,148728.9142
2005-02-28 12:10:00,17.99,18.0,17.95,17.96,391541.93395105726,6.8789,6.8827,6.8636,6.8674,391541.934
2005-02-28 12:15:00,17.97,17.97,17.89,17.91,445236.3981943455,6.8712,6.8712,6.8406,6.8483,445236.3982
2005-02-28 12:20:00,17.91,17.95,17.87,17.88,327868.8524590164,6.8483,6.8636,6.833,6.8368,327868.8525
2005-02-28 12:25:00,17.87,17.91,17.85,17.86,222618.1990971728,6.833,6.8483,6.8253,6.8292,222618.1991
2005-02-28 12:30:00,17.86,17.91,17.84,17.9,321216.44095984794,6.8292,6.8483,6.8215,6.8444,321216.441
2005-02-28 12:35:00,17.91,17.93,17.88,17.88,337609.8835827988,6.8483,6.8559,6.8368,6.8368,337609.8836
2005-02-28 12:40:00,17.88,17.92,17.83,17.88,349014.0175813733,6.8368,6.8521,6.8177,6.8368,349014.0176
2005-02-28 12:45:00,17.88,17.93,17.88,17.92,169636.49322879544,6.8368,6.8559,6.8368,6.8521,169636.4932
2005-02-28 12:50:00,17.92,17.94,17.92,17.94,158707.53148016156,6.8521,6.8597,6.8521,6.8597,158707.5315
2005-02-28 12:55:00,17.94,17.99,17.93,17.99,348063.6730814921,6.8597,6.8789,6.8559,6.8789,348063.6731
2005-02-28 13:00:00,17.99,17.99,17.96,17.96,161558.56497980517,6.8789,6.8789,6.8674,6.8674,161558.565
2005-02-28 13:05:00,17.97,17.97,17.9,17.93,135424.091233072,6.8712,6.8712,6.8444,6.8559,135424.0912
2005-02-28 13:10:00,17.92,17.93,17.89,17.91,120931.3376098836,6.8521,6.8559,6.8406,6.8483,120931.3376
2005-02-28 13:15:00,17.91,17.93,17.87,17.92,299833.6897125208,6.8483,6.8559,6.833,6.8521,299833.6897
2005-02-28 13:20:00,17.93,17.95,17.92,17.93,247327.1560940841,6.8559,6.8636,6.8521,6.8559,247327.1561
2005-02-28 13:25:00,17.93,17.94,17.93,17.94,92421.00261344736,6.8559,6.8597,6.8559,6.8597,92421.0026
2005-02-28 13:30:00,17.94,17.94,17.9,17.9,172487.52672843906,6.8597,6.8597,6.8444,6.8444,172487.5267
2005-02-28 13:35:00,17.9,17.91,17.83,17.85,301259.2064623426,6.8444,6.8483,6.8177,6.8253,301259.2065
2005-02-28 13:40:00,17.85,17.85,17.8,17.84,391541.93395105726,6.8253,6.8253,6.8062,6.8215,391541.934
2005-02-28 13:45:00,17.84,17.88,17.83,17.87,209550.96222380613,6.8215,6.8368,6.8177,6.833,209550.9622
2005-02-28 13:50:00,17.87,17.89,17.8,17.8,274649.5604656688,6.833,6.8406,6.8062,6.8062,274649.5605
2005-02-28 13:55:00,17.8,17.83,17.77,17.82,401995.72344975057,6.8062,6.8177,6.7947,6.8139,401995.7234
2005-02-28 14:00:00,17.82,17.83,17.76,17.77,435020.1948206225,6.8139,6.8177,6.7909,6.7947,435020.1948
2005-02-28 14:05:00,17.77,17.8,17.72,17.8,564267.0468044666,6.7947,6.8062,6.7756,6.8062,564267.0468
2005-02-28 14:10:00,17.8,17.83,17.79,17.82,277500.5939653124,6.8062,6.8177,6.8024,6.8139,277500.594
2005-02-28 14:15:00,17.82,17.87,17.81,17.87,275124.7327156094,6.8139,6.833,6.81,6.833,275124.7327
2005-02-28 14:20:00,17.87,17.94,17.86,17.92,455452.6015680685,6.833,6.8597,6.8292,6.8521,455452.6016
2005-02-28 14:25:00,17.93,17.93,17.85,17.86,375386.0774530767,6.8559,6.8559,6.8253,6.8292,375386.0775
2005-02-28 14:30:00,17.86,17.92,17.85,17.91,264670.9432169161,6.8292,6.8521,6.8253,6.8483,264670.9432
2005-02-28 14:35:00,17.91,17.98,17.91,17.98,318365.4074602043,6.8483,6.875,6.8483,6.875,318365.4075
2005-02-28 14:40:00,17.98,18.02,17.97,18.01,332620.57495842245,6.875,6.8903,6.8712,6.8865,332620.575
2005-02-28 14:45:00,18.01,18.01,17.99,18.01,292706.10596341174,6.8865,6.8865,6.8789,6.8865,292706.106
2005-02-28 14:50:00,18.0,18.06,17.98,18.04,538845.3314326444,6.8827,6.9056,6.875,6.898,538845.3314
2005-02-28 14:55:00,18.04,18.06,17.99,18.03,332620.57495842245,6.898,6.9056,6.8789,6.8942,332620.575
2005-02-28 15:00:00,18.03,18.03,17.98,18.01,229745.78284628177,6.8942,6.8942,6.875,6.8865,229745.7828
2005-02-28 15:05:00,18.01,18.02,17.98,17.98,371109.5272036113,6.8865,6.8903,6.875,6.875,371109.5272
2005-02-28 15:10:00,17.98,18.0,17.96,17.97,202660.96459966732,6.875,6.8827,6.8674,6.8712,202660.9646
2005-02-28 15:15:00,17.98,18.04,17.97,18.01,556426.7046804467,6.875,6.898,6.8712,6.8865,556426.7047
2005-02-28 15:20:00,18.02,18.02,17.99,18.01,259919.2207175101,6.8903,6.8903,6.8789,6.8865,259919.2207
2005-02-28 15:25:00,18.01,18.02,17.97,17.99,250653.3618436684,6.8865,6.8903,6.8712,6.8789,250653.3618
2005-02-28 15:30:00,17.99,18.06,17.99,18.04,351865.0510810169,6.8789,6.9056,6.8789,6.898,351865.0511
2005-02-28 15:35:00,18.04,18.05,17.99,18.01,371347.1133285816,6.898,6.9018,6.8789,6.8865,371347.1133
2005-02-28 15:40:00,18.01,18.03,17.99,17.99,287004.0389641245,6.8865,6.8942,6.8789,6.8789,287004.039
2005-02-28 15:45:00,17.99,17.99,17.96,17.98,442147.7785697315,6.8789,6.8789,6.8674,6.875,442147.7786
2005-02-28 15:50:00,17.98,18.0,17.97,17.98,330482.2998336897,6.875,6.8827,6.8712,6.875,330482.2998
2005-02-28 15:55:00,17.98,18.0,17.97,18.0,706581.1356616773,6.875,6.8827,6.8712,6.8827,706581.1357
2005-03-01 09:30:00,18.02,18.1,18.0,18.04,1361130.9099548587,6.8903,6.9209,6.8827,6.898,1361130.91
2005-03-01 09:35:00,18.04,18.13,17.99,18.1,797814.2076502732,6.898,6.9324,6.8789,6.9209,797814.2077
2005-03-01 09:40:00,18.1,18.12,17.99,18.03,432406.7474459492,6.9209,6.9286,6.8789,6.8942,432406.7474
2005-03-01 09:45:00,18.03,18.04,17.92,17.94,565217.3913043479,6.8942,6.898,6.8521,6.8597,565217.3913
2005-03-01 09:50:00,17.93,17.95,17.85,17.94,824423.8536469471,6.8559,6.8636,6.8253,6.8597,824423.8536
2005-03-01 09:55:00,17.94,18.1,17.89,17.92,375861.24970301735,6.8597,6.9209,6.8406,6.8521,375861.2497
2005-03-01 10:00:00,17.91,18.0,17.87,17.97,644333.5709194583,6.8483,6.8827,6.833,6.8712,644333.5709
2005-03-01 10:05:00,17.97,18.03,17.91,17.93,962461.3922546924,6.8712,6.8942,6.8483,6.8559,962461.3923
2005-03-01 10:10:00,17.94,17.97,17.91,17.93,414350.20194820623,6.8597,6.8712,6.8483,6.8559,414350.2019
2005-03-01 10:15:00,17.93,17.95,17.92,17.95,260394.3929674507,6.8559,6.8636,6.8521,6.8636,260394.393
2005-03-01 10:20:00,17.94,17.96,17.93,17.93,245188.8809693514,6.8597,6.8674,6.8559,6.8559,245188.881
2005-03-01 10:25:00,17.93,17.94,17.91,17.94,467807.08006652415,6.8559,6.8597,6.8483,6.8597,467807.0801
2005-03-01 10:30:00,17.94,17.96,17.91,17.92,368971.2520788786,6.8597,6.8674,6.8483,6.8521,368971.2521
2005-03-01 10:35:00,17.92,17.93,17.89,17.89,252316.46471846043,6.8521,6.8559,6.8406,6.8406,252316.4647
2005-03-01 10:40:00,17.89,17.95,17.87,17.9,375148.4913281064,6.8406,6.8636,6.833,6.8444,375148.4913
2005-03-01 10:45:00,17.9,17.91,17.85,17.89,413875.02969826566,6.8444,6.8483,6.8253,6.8406,413875.0297
2005-03-01 10:50:00,17.89,17.9,17.86,17.86,289379.9002138275,6.8406,6.8444,6.8292,6.8292,289379.9002
2005-03-01 10:55:00,17.87,17.89,17.86,17.88,345687.81183178903,6.833,6.8406,6.8292,6.8368,345687.8118
2005-03-01 11:00:00,17.88,17.89,17.8,17.85,605607.0325492992,6.8368,6.8406,6.8062,6.8253,605607.0325
2005-03-01 11:05:00,17.85,17.87,17.84,17.86,311237.82371109526,6.8253,6.833,6.8215,6.8292,311237.8237
2005-03-01 11:10:00,17.86,17.88,17.84,17.85,287954.3834640057,6.8292,6.8368,6.8215,6.8253,287954.3835
2005-03-01 11:15:00,17.85,17.87,17.83,17.84,346875.7424566405,6.8253,6.833,6.8177,6.8215,346875.7425
2005-03-01 11:20:00,17.84,18.06,17.81,17.83,215015.44309812307,6.8215,6.9056,6.81,6.8177,215015.4431
2005-03-01 11:25:00,17.83,17.84,17.76,17.81,610358.7550487051,6.8177,6.8215,6.7909,6.81,610358.755
2005-03-01 11:30:00,17.81,17.84,17.8,17.83,296507.48396293656,6.81,6.8215,6.8062,6.8177,296507.484
2005-03-01 11:35:00,17.82,17.85,17.82,17.83,282489.9025896888,6.8139,6.8253,6.8139,6.8177,282489.9026
2005-03-01 11:40:00,17.83,17.83,17.8,17.81,265621.2877167973,6.8177,6.8177,6.8062,6.81,265621.2877
2005-03-01 11:45:00,17.81,17.89,17.72,17.75,1220242.3378474698,6.81,6.8406,6.7756,6.7871,1220242.3378
2005-03-01 11:50:00,17.74,17.8,17.73,17.8,695414.5877880732,6.7833,6.8062,6.7794,6.8062,695414.5878
2005-03-01 11:55:00,17.8,17.8,17.77,17.77,348776.43145640293,6.8062,6.8062,6.7947,6.7947,348776.4315
2005-03-01 12:00:00,17.78,17.78,17.75,17.77,267046.8044666192,6.7986,6.7986,6.7871,6.7947,267046.8045
2005-03-01 12:05:00,17.77,17.77,17.74,17.75,187217.86647659776,6.7947,6.7947,6.7833,6.7871,187217.8665
2005-03-01 12:10:00,17.75,17.8,17.74,17.77,251128.53409360893,6.7871,6.8062,6.7833,6.7947,251128.5341
2005-03-01 12:15:00,17.77,17.83,17.75,17.8,526015.6806842481,6.7947,6.8177,6.7871,6.8062,526015.6807
2005-03-01 12:20:00,17.8,17.8,17.75,17.77,166310.28747921123,6.8062,6.8062,6.7871,6.7947,166310.2875
2005-03-01 12:25:00,17.77,17.78,17.76,17.77,78403.42124019958,6.7947,6.7986,6.7909,6.7947,78403.4212
2005-03-01 12:30:00,17.76,17.78,17.73,17.74,266809.21834164887,6.7909,6.7986,6.7794,6.7833,266809.2183
2005-03-01 12:35:00,17.74,17.75,17.71,17.73,594440.484675695,6.7833,6.7871,6.7718,6.7794,594440.4847
2005-03-01 12:40:00,17.73,17.75,17.71,17.75,220242.33784746967,6.7794,6.7871,6.7718,6.7871,220242.3378
2005-03-01 12:45:00,17.75,17.77,17.74,17.76,199809.93110002376,6.7871,6.7947,6.7833,6.7909,199809.9311
2005-03-01 12:50:00,17.76,17.76,17.73,17.75,295794.72558802564,6.7909,6.7909,6.7794,6.7871,295794.7256
2005-03-01 12:55:00,17.75,17.76,17.73,17.74,205274.4119743407,6.7871,6.7909,6.7794,6.7833,205274.412
2005-03-01 13:00:00,17.73,17.76,17.73,17.75,304585.4122119268,6.7794,6.7909,6.7794,6.7871,304585.4122
2005-03-01 13:05:00,17.75,17.81,17.75,17.81,389641.24495129485,6.7871,6.81,6.7871,6.81,389641.245
2005-03-01 13:10:00,17.81,17.84,17.8,17.83,328344.024708957,6.81,6.8215,6.8062,6.8177,328344.0247
2005-03-01 13:15:00,17.83,17.83,17.78,17.8,267997.1489665004,6.8177,6.8177,6.7986,6.8062,267997.149
2005-03-01 13:20:00,17.8,17.81,17.77,17.77,371822.2855785223,6.8062,6.81,6.7947,6.7947,371822.2856
2005-03-01 13:25:00,17.77,17.8,17.76,17.77,226419.57709669755,6.7947,6.8062,6.7909,6.7947,226419.5771
2005-03-01 13:30:00,17.77,17.8,17.76,17.78,155618.91185554763,6.7947,6.8062,6.7909,6.7986,155618.9119
2005-03-01 13:35:00,17.78,17.82,17.78,17.8,130909.95485863628,6.7986,6.8139,6.7986,6.8062,130909.9549
2005-03-01 13:40:00,17.8,17.81,17.79,17.8,125920.64623425993,6.8062,6.81,6.8024,6.8062,125920.6462
2005-03-01 13:45:00,17.8,17.86,17.79,17.84,450700.8790686624,6.8062,6.8292,6.8024,6.8215,450700.8791
2005-03-01 13:50:00,17.84,17.86,17.83,17.83,242100.26134473743,6.8215,6.8292,6.8177,6.8177,242100.2613
2005-03-01 13:55:00,17.84,17.85,17.82,17.84,222380.6129722024,6.8215,6.8253,6.8139,6.8215,222380.613
2005-03-01 14:00:00,17.85,17.88,17.83,17.85,379662.6277025422,6.8253,6.8368,6.8177,6.8253,379662.6277
2005-03-01 14:05:00,17.85,17.87,17.85,17.86,192682.3473509147,6.8253,6.833,6.8253,6.8292,192682.3474
2005-03-01 14:10:00,17.86,17.86,17.82,17.83,196958.8976003801,6.8292,6.8292,6.8139,6.8177,196958.8976
2005-03-01 14:15:00,17.82,17.85,17.81,17.85,164409.59847944882,6.8139,6.8253,6.81,6.8253,164409.5985
2005-03-01 14:20:00,17.84,17.87,17.83,17.84,272511.2853409361,6.8215,6.833,6.8177,6.8215,272511.2853
2005-03-01 14:25:00,17.85,17.86,17.84,17.84,226657.16322166787,6.8253,6.8292,6.8215,6.8215,226657.1632
2005-03-01 14:30:00,17.84,17.9,17.84,17.89,528866.7141838917,6.8215,6.8444,6.8215,6.8406,528866.7142
2005-03-01 14:35:00,17.89,17.94,17.89,17.92,419101.92444761225,6.8406,6.8597,6.8406,6.8521,419101.9244
2005-03-01 14:40:00,17.92,17.92,17.85,17.86,255167.49821810407,6.8521,6.8521,6.8253,6.8292,255167.4982
2005-03-01 14:45:00,17.86,17.86,17.83,17.84,161083.39272986457,6.8292,6.8292,6.8177,6.8215,161083.3927
2005-03-01 14:50:00,17.84,17.85,17.82,17.84,206699.9287241625,6.8215,6.8253,6.8139,6.8215,206699.9287
2005-03-01 14:55:00,17.84,17.88,17.84,17.87,223806.12972202423,6.8215,6.8368,6.8215,6.833,223806.1297
2005-03-01 15:00:00,17.87,17.89,17.86,17.88,277738.18009028275,6.833,6.8406,6.8292,6.8368,277738.1801
2005-03-01 15:05:00,17.88,17.92,17.88,17.92,290092.6585887384,6.8368,6.8521,6.8368,6.8521,290092.6586
2005-03-01 15:10:00,17.92,17.98,17.91,17.97,591351.865051081,6.8521,6.875,6.8483,6.8712,591351.8651
2005-03-01 15:15:00,17.97,18.02,17.97,18.01,862912.805892136,6.8712,6.8903,6.8712,6.8865,862912.8059
2005-03-01 15:20:00,18.01,18.02,17.96,17.96,495604.65668804944,6.8865,6.8903,6.8674,6.8674,495604.6567
2005-03-01 15:25:00,17.96,17.99,17.94,17.99,324305.0605844619,6.8674,6.8789,6.8597,6.8789,324305.0606
2005-03-01 15:30:00,17.99,18.0,17.89,17.96,483012.5920646234,6.8789,6.8827,6.8406,6.8674,483012.5921
2005-03-01 15:35:00,17.96,17.96,17.92,17.95,377286.7664528392,6.8674,6.8674,6.8521,6.8636,377286.7665
2005-03-01 15:40:00,17.95,17.97,17.92,17.95,311000.237586125,6.8636,6.8712,6.8521,6.8636,311000.2376
2005-03-01 15:45:00,17.95,17.97,17.93,17.96,326918.5079591352,6.8636,6.8712,6.8559,6.8674,326918.508
2005-03-01 15:50:00,17.96,17.97,17.94,17.95,483487.76431456406,6.8674,6.8712,6.8597,6.8636,483487.7643
2005-03-01 15:55:00,17.95,17.96,17.92,17.94,656450.4632929437,6.8636,6.8674,6.8521,6.8597,656450.4633
2005-03-02 09:30:00,17.77,17.89,17.74,17.78,871703.4925160371,6.7947,6.8406,6.7833,6.7986,871703.4925
2005-03-02 09:35:00,17.78,17.89,17.76,17.84,573057.7334283678,6.7986,6.8406,6.7909,6.8215,573057.7334
2005-03-02 09:40:00,17.85,17.85,17.75,17.77,560940.8410548824,6.8253,6.8253,6.7871,6.7947,560940.8411
2005-03-02 09:45:00,17.77,17.84,17.72,17.83,788548.3487764315,6.7947,6.8215,6.7756,6.8177,788548.3488
2005-03-02 09:50:00,17.83,17.83,17.79,17.81,490140.1758137325,6.8177,6.8177,6.8024,6.81,490140.1758
2005-03-02 09:55:00,17.81,17.83,17.77,17.78,323117.12995961035,6.81,6.8177,6.7947,6.7986,323117.13
2005-03-02 10:00:00,17.78,17.81,17.77,17.79,417438.8215728201,6.7986,6.81,6.7947,6.8024,417438.8216
2005-03-02 10:05:00,17.79,17.79,17.72,17.73,526966.0251841292,6.8024,6.8024,6.7756,6.7794,526966.0252
2005-03-02 10:10:00,17.73,17.75,17.7,17.71,580185.3171774768,6.7794,6.7871,6.768,6.7718,580185.3172
2005-03-02 10:15:00,17.71,17.72,17.61,17.64,1473509.147065811,6.7718,6.7756,6.7336,6.745,1473509.1471
2005-03-02 10:20:00,17.64,17.72,17.64,17.7,1043953.433119506,6.745,6.7756,6.745,6.768,1043953.4331
2005-03-02 10:25:00,17.71,17.75,17.67,17.74,593965.3124257544,6.7718,6.7871,6.7565,6.7833,593965.3124
2005-03-02 10:30:00,17.74,17.77,17.7,17.72,382751.2473271561,6.7833,6.7947,6.768,6.7756,382751.2473
2005-03-02 10:35:00,17.72,17.73,17.67,17.69,367070.56307911617,6.7756,6.7794,6.7565,6.7641,367070.5631
2005-03-02 10:40:00,17.69,17.69,17.64,17.69,514849.1328106439,6.7641,6.7641,6.745,6.7641,514849.1328
2005-03-02 10:45:00,17.68,17.69,17.64,17.64,233309.5747208363,6.7603,6.7641,6.745,6.745,233309.5747
2005-03-02 10:50:00,17.64,17.71,17.64,17.69,357567.1180803041,6.745,6.7718,6.745,6.7641,357567.1181
2005-03-02 10:55:00,17.69,17.75,17.67,17.75,605607.0325492992,6.7641,6.7871,6.7565,6.7871,605607.0325
2005-03-02 11:00:00,17.75,17.75,17.72,17.74,374198.1468282252,6.7871,6.7871,6.7756,6.7833,374198.1468
2005-03-02 11:05:00,17.74,17.75,17.7,17.73,408648.134948919,6.7833,6.7871,6.768,6.7794,408648.1349
2005-03-02 11:10:00,17.73,17.8,17.73,17.8,469945.35519125685,6.7794,6.8062,6.7794,6.8062,469945.3552
2005-03-02 11:15:00,17.8,17.87,17.79,17.85,1063435.495367071,6.8062,6.833,6.8024,6.8253,1063435.4954
2005-03-02 11:20:00,17.85,17.86,17.78,17.84,532905.6783083868,6.8253,6.8292,6.7986,6.8215,532905.6783
2005-03-02 11:25:00,17.84,17.88,17.83,17.88,373485.3884533143,6.8215,6.8368,6.8177,6.8368,373485.3885
2005-03-02 11:30:00,17.88,17.89,17.86,17.86,355666.4290805417,6.8368,6.8406,6.8292,6.8292,355666.4291
2005-03-02 11:35:00,17.86,17.88,17.8,17.8,477785.6973152768,6.8292,6.8368,6.8062,6.8062,477785.6973
2005-03-02 11:40:00,17.8,17.85,17.79,17.84,240199.57234497505,6.8062,6.8253,6.8024,6.8215,240199.5723
2005-03-02 11:45:00,17.84,17.87,17.8,17.83,344499.88120693754,6.8215,6.833,6.8062,6.8177,344499.8812
2005-03-02 11:50:00,17.83,17.86,17.83,17.84,360180.56545497745,6.8177,6.8292,6.8177,6.8215,360180.5655
2005-03-02 11:55:00,17.85,17.85,17.8,17.82,232121.6440959848,6.8253,6.8253,6.8062,6.8139,232121.6441
2005-03-02 12:00:00,17.82,17.85,17.8,17.81,208363.03159895464,6.8139,6.8253,6.8062,6.81,208363.0316
2005-03-02 12:05:00,17.81,17.85,17.81,17.81,245664.053219292,6.81,6.8253,6.81,6.81,245664.0532
2005-03-02 12:10:00,17.81,17.83,17.8,17.82,156331.67023045855,6.81,6.8177,6.8062,6.8139,156331.6702
2005-03-02 12:15:00,17.82,17.83,17.8,17.83,201473.0339748159,6.8139,6.8177,6.8062,6.8177,201473.034
2005-03-02 12:20:00,17.82,17.84,17.81,17.81,213114.75409836063,6.8139,6.8215,6.81,6.81,213114.7541
2005-03-02 12:25:00,17.81,17.83,17.79,17.82,139225.4692325968,6.81,6.8177,6.8024,6.8139,139225.4692
2005-03-02 12:30:00,17.82,17.83,17.81,17.81,153955.80898075554,6.8139,6.8177,6.81,6.81,153955.809
2005-03-02 12:35:00,17.81,17.84,17.8,17.81,264433.3570919458,6.81,6.8215,6.8062,6.81,264433.3571
2005-03-02 12:40:00,17.81,17.82,17.79,17.8,194345.4502257068,6.81,6.8139,6.8024,6.8062,194345.4502
2005-03-02 12:45:00,17.8,17.83,17.79,17.8,191256.8306010929,6.8062,6.8177,6.8024,6.8062,191256.8306
2005-03-02 12:50:00,17.81,17.82,17.78,17.79,175338.56022808267,6.81,6.8139,6.7986,6.8024,175338.5602
2005-03-02 12:55:00,17.79,17.8,17.79,17.8,87431.69398907103,6.8024,6.8062,6.8024,6.8062,87431.694
2005-03-02 13:00:00,17.8,17.8,17.79,17.8,186267.52197671653,6.8062,6.8062,6.8024,6.8062,186267.522
2005-03-02 13:05:00,17.8,17.8,17.78,17.79,170111.66547873605,6.8062,6.8062,6.7986,6.8024,170111.6655
2005-03-02 13:10:00,17.79,17.8,17.78,17.78,176764.0769779045,6.8024,6.8062,6.7986,6.7986,176764.077
2005-03-02 13:15:00,17.78,17.8,17.78,17.8,225231.6464718461,6.7986,6.8062,6.7986,6.8062,225231.6465
2005-03-02 13:20:00,17.8,17.81,17.78,17.81,116654.78736041817,6.8062,6.81,6.7986,6.81,116654.7874
2005-03-02 13:25:00,17.8,17.85,17.8,17.84,326205.7495842243,6.8062,6.8253,6.8062,6.8215,326205.7496
2005-03-02 13:30:00,17.84,17.88,17.83,17.87,348538.84533143265,6.8215,6.8368,6.8177,6.833,348538.8453
2005-03-02 13:35:00,17.87,17.88,17.85,17.85,261582.3235923022,6.833,6.8368,6.8253,6.8253,261582.3236
2005-03-02 13:40:00,17.85,17.88,17.85,17.87,249227.84509384647,6.8253,6.8368,6.8253,6.833,249227.8451
2005-03-02 13:45:00,17.87,17.87,17.83,17.83,208363.03159895464,6.833,6.833,6.8177,6.8177,208363.0316
2005-03-02 13:50:00,17.83,17.84,17.68,17.75,403183.65407460206,6.8177,6.8215,6.7603,6.7871,403183.6541
2005-03-02 13:55:00,17.75,17.79,17.74,17.78,476597.7666904253,6.7871,6.8024,6.7833,6.7986,476597.7667
2005-03-02 14:00:00,17.78,17.83,17.76,17.81,423140.8885721074,6.7986,6.8177,6.7909,6.81,423140.8886
2005-03-02 14:05:00,17.81,17.82,17.8,17.81,179377.5243525778,6.81,6.8139,6.8062,6.81,179377.5244
2005-03-02 14:10:00,17.8,17.81,17.76,17.77,208838.20384889524,6.8062,6.81,6.7909,6.7947,208838.2038
2005-03-02 14:15:00,17.77,17.84,17.76,17.81,401282.96507483965,6.7947,6.8215,6.7909,6.81,401282.9651
2005-03-02 14:20:00,17.81,17.82,17.77,17.78,162746.4956046567,6.81,6.8139,6.7947,6.7986,162746.4956
2005-03-02 14:25:00,17.78,17.8,17.76,17.79,263720.5987170349,6.7986,6.8062,6.7909,6.8024,263720.5987
2005-03-02 14:30:00,17.79,17.8,17.75,17.75,227369.9215965788,6.8024,6.8062,6.7871,6.7871,227369.9216
2005-03-02 14:35:00,17.75,17.76,17.68,17.69,739130.4347826088,6.7871,6.7909,6.7603,6.7641,739130.4348
2005-03-02 14:40:00,17.69,17.72,17.68,17.69,414112.615823236,6.7641,6.7756,6.7603,6.7641,414112.6158
2005-03-02 14:45:00,17.68,17.71,17.66,17.67,569018.7693038727,6.7603,6.7718,6.7527,6.7565,569018.7693
2005-03-02 14:50:00,17.68,17.72,17.67,17.71,396293.6564504633,6.7603,6.7756,6.7565,6.7718,396293.6565
2005-03-02 14:55:00,17.72,17.73,17.69,17.7,345687.81183178903,6.7756,6.7794,6.7641,6.768,345687.8118
2005-03-02 15:00:00,17.7,17.72,17.68,17.7,283677.83321454027,6.768,6.7756,6.7603,6.768,283677.8332
2005-03-02 15:05:00,17.71,17.75,17.7,17.73,278213.3523402233,6.7718,6.7871,6.768,6.7794,278213.3523
2005-03-02 15:10:00,17.74,17.74,17.7,17.72,218341.64884770729,6.7833,6.7833,6.768,6.7756,218341.6488
2005-03-02 15:15:00,17.72,17.73,17.71,17.73,304110.23996198626,6.7756,6.7794,6.7718,6.7794,304110.24
2005-03-02 15:20:00,17.73,17.75,17.72,17.74,309574.72083630314,6.7794,6.7871,6.7756,6.7833,309574.7208
2005-03-02 15:25:00,17.73,17.76,17.72,17.75,395343.3119505821,6.7794,6.7909,6.7756,6.7871,395343.312
2005-03-02 15:30:00,17.76,17.79,17.75,17.79,481824.661439772,6.7909,6.8024,6.7871,6.8024,481824.6614
2005-03-02 15:35:00,17.79,17.82,17.77,17.78,477785.6973152768,6.8024,6.8139,6.7947,6.7986,477785.6973
2005-03-02 15:40:00,17.79,17.79,17.75,17.79,443098.1230696127,6.8024,6.8024,6.7871,6.8024,443098.1231
2005-03-02 15:45:00,17.79,17.8,17.77,17.77,403183.65407460206,6.8024,6.8062,6.7947,6.7947,403183.6541
2005-03-02 15:50:00,17.77,17.79,17.75,17.75,498693.27631266334,6.7947,6.8024,6.7871,6.7871,498693.2763
2005-03-02 15:55:00,17.75,17.77,17.71,17.71,672368.733665954,6.7871,6.7947,6.7718,6.7718,672368.7337
2005-03-03 09:30:00,17.85,17.92,17.85,17.89,1342361.6060822047,6.8253,6.8521,6.8253,6.8406,1342361.6061
2005-03-03 09:35:00,17.88,17.9,17.82,17.86,778094.5592777382,6.8368,6.8444,6.8139,6.8292,778094.5593
2005-03-03 09:40:00,17.86,17.88,17.83,17.86,388690.9004514137,6.8292,6.8368,6.8177,6.8292,388690.9005
2005-03-03 09:45:00,17.85,17.87,17.81,17.86,572107.3889284866,6.8253,6.833,6.81,6.8292,572107.3889
2005-03-03 09:50:00,17.86,17.87,17.83,17.85,195533.3808505584,6.8292,6.833,6.8177,6.8253,195533.3809
2005-03-03 09:55:00,17.85,17.85,17.8,17.8,240674.74459491565,6.8253,6.8253,6.8062,6.8062,240674.7446
2005-03-03 10:00:00,17.8,17.84,17.75,17.75,654074.6020432407,6.8062,6.8215,6.7871,6.7871,654074.602
2005-03-03 10:05:00,17.75,17.82,17.74,17.79,550487.0515561891,6.7871,6.8139,6.7833,6.8024,550487.0516
2005-03-03 10:10:00,17.8,17.8,17.76,17.76,342836.7783321454,6.8062,6.8062,6.7909,6.7909,342836.7783
2005-03-03 10:15:00,17.77,17.77,17.7,17.72,719173.2002851034,6.7947,6.7947,6.768,6.7756,719173.2003
2005-03-03 10:20:00,17.72,17.74,17.65,17.66,741268.7099073414,6.7756,6.7833,6.7489,6.7527,741268.7099
2005-03-03 10:25:00,17.66,17.66,17.61,17.65,893323.8298883345,6.7527,6.7527,6.7336,6.7489,893323.8299
2005-03-03 10:30:00,17.66,17.69,17.61,17.69,802565.9301496793,6.7527,6.7641,6.7336,6.7641,802565.9301
2005-03-03 10:35:00,17.69,17.73,17.67,17.7,617486.3387978142,6.7641,6.7794,6.7565,6.768,617486.3388
2005-03-03 10:40:00,17.7,17.7,17.62,17.62,367545.7353290568,6.768,6.768,6.7374,6.7374,367545.7353
2005-03-03 10:45:00,17.62,17.64,17.57,17.6,777144.214777857,6.7374,6.745,6.7183,6.7297,777144.2148
2005-03-03 10:50:00,17.59,17.63,17.58,17.61,398907.1038251366,6.7259,6.7412,6.7221,6.7336,398907.1038
2005-03-03 10:55:00,17.61,17.63,17.6,17.61,335709.19458303635,6.7336,6.7412,6.7297,6.7336,335709.1946
2005-03-03 11:00:00,17.61,17.61,17.51,17.52,845806.6048942741,6.7336,6.7336,6.6953,6.6991,845806.6049
2005-03-03 11:05:00,17.51,17.53,17.48,17.51,771917.3200285104,6.6953,6.703,6.6838,6.6953,771917.32
2005-03-03 11:10:00,17.5,17.56,17.49,17.53,789736.279401283,6.6915,6.7144,6.6877,6.703,789736.2794
2005-03-03 11:15:00,17.53,17.53,17.49,17.51,397481.5870753148,6.703,6.703,6.6877,6.6953,397481.5871
2005-03-03 11:20:00,17.51,17.53,17.45,17.47,886909.0045141364,6.6953,6.703,6.6724,6.68,886909.0045
2005-03-03 11:25:00,17.47,17.48,17.37,17.39,893561.4160133048,6.68,6.6838,6.6418,6.6494,893561.416
2005-03-03 11:30:00,17.4,17.43,17.38,17.42,665003.5637918746,6.6533,6.6647,6.6456,6.6609,665003.5638
2005-03-03 11:35:00,17.42,17.43,17.41,17.42,397006.4148253742,6.6609,6.6647,6.6571,6.6609,397006.4148
2005-03-03 11:40:00,17.41,17.43,17.39,17.43,307198.85958660016,6.6571,6.6647,6.6494,6.6647,307198.8596
2005-03-03 11:45:00,17.43,17.43,17.34,17.35,556426.7046804467,6.6647,6.6647,6.6303,6.6341,556426.7047
2005-03-03 11:50:00,17.35,17.4,17.34,17.37,388453.31432644336,6.6341,6.6533,6.6303,6.6418,388453.3143
2005-03-03 11:55:00,17.37,17.37,17.33,17.35,943929.6745070087,6.6418,6.6418,6.6265,6.6341,943929.6745
2005-03-03 12:00:00,17.35,17.36,17.32,17.33,314801.6155856498,6.6341,6.638,6.6227,6.6265,314801.6156
2005-03-03 12:05:00,17.33,17.35,17.33,17.33,451413.6374435733,6.6265,6.6341,6.6265,6.6265,451413.6374
2005-03-03 12:10:00,17.34,17.36,17.32,17.34,372059.8717034925,6.6303,6.638,6.6227,6.6303,372059.8717
2005-03-03 12:15:00,17.34,17.34,17.31,17.34,261107.1513423616,6.6303,6.6303,6.6188,6.6303,261107.1513
2005-03-03 12:20:00,17.34,17.35,17.28,17.3,497267.7595628416,6.6303,6.6341,6.6074,6.615,497267.7596
2005-03-03 12:25:00,17.3,17.3,17.21,17.28,855785.2221430269,6.615,6.615,6.5806,6.6074,855785.2221
2005-03-03 12:30:00,17.28,17.3,17.24,17.3,583986.6951770016,6.6074,6.615,6.5921,6.615,583986.6952
2005-03-03 12:35:00,17.3,17.33,17.28,17.28,239249.22784509385,6.615,6.6265,6.6074,6.6074,239249.2278
2005-03-03 12:40:00,17.28,17.36,17.28,17.35,431931.57519600855,6.6074,6.638,6.6074,6.6341,431931.5752
2005-03-03 12:45:00,17.36,17.4,17.26,17.34,630791.1617961511,6.638,6.6533,6.5997,6.6303,630791.1618
2005-03-03 12:50:00,17.34,17.37,17.33,17.37,297220.2423378475,6.6303,6.6418,6.6265,6.6418,297220.2423
2005-03-03 12:55:00,17.38,17.39,17.37,17.38,248752.67284390592,6.6456,6.6494,6.6418,6.6456,248752.6728
2005-03-03 13:00:00,17.38,17.41,17.37,17.39,385602.28082679975,6.6456,6.6571,6.6418,6.6494,385602.2808
2005-03-03 13:05:00,17.38,17.45,17.37,17.41,449037.7761938703,6.6456,6.6724,6.6418,6.6571,449037.7762
2005-03-03 13:10:00,17.42,17.45,17.4,17.41,382988.8334521264,6.6609,6.6724,6.6533,6.6571,382988.8335
2005-03-03 13:15:00,17.4,17.47,17.4,17.42,417676.4076977905,6.6533,6.68,6.6533,6.6609,417676.4077
2005-03-03 13:20:00,17.42,17.43,17.39,17.39,369921.5965787598,6.6609,6.6647,6.6494,6.6494,369921.5966
2005-03-03 13:25:00,17.39,17.4,17.35,17.37,301971.9648372535,6.6494,6.6533,6.6341,6.6418,301971.9648
2005-03-03 13:30:00,17.36,17.38,17.36,17.36,222380.6129722024,6.638,6.6456,6.638,6.638,222380.613
2005-03-03 13:35:00,17.37,17.4,17.35,17.39,223093.3713471133,6.6418,6.6533,6.6341,6.6494,223093.3713
2005-03-03 13:40:00,17.39,17.39,17.35,17.35,446899.5010691376,6.6494,6.6494,6.6341,6.6341,446899.5011
2005-03-03 13:45:00,17.35,17.35,17.3,17.3,416726.0631979093,6.6341,6.6341,6.615,6.615,416726.0632
2005-03-03 13:50:00,17.3,17.34,17.29,17.34,377286.7664528392,6.615,6.6303,6.6112,6.6303,377286.7665
2005-03-03 13:55:00,17.34,17.37,17.33,17.35,543359.4678070801,6.6303,6.6418,6.6265,6.6341,543359.4678
2005-03-03 14:00:00,17.35,17.45,17.35,17.44,735566.6429080542,6.6341,6.6724,6.6341,6.6686,735566.6429
2005-03-03 14:05:00,17.45,17.48,17.43,17.47,549774.2931812783,6.6724,6.6838,6.6647,6.68,549774.2932
2005-03-03 14:10:00,17.48,17.52,17.45,17.51,563554.2884295557,6.6838,6.6991,6.6724,6.6953,563554.2884
2005-03-03 14:15:00,17.51,17.52,17.45,17.46,419814.6828225232,6.6953,6.6991,6.6724,6.6762,419814.6828
2005-03-03 14:20:00,17.47,17.51,17.46,17.51,367308.1492040865,6.68,6.6953,6.6762,6.6953,367308.1492
2005-03-03 14:25:00,17.51,17.51,17.46,17.48,311237.82371109526,6.6953,6.6953,6.6762,6.6838,311237.8237
2005-03-03 14:30:00,17.48,17.57,17.47,17.56,741981.4682822523,6.6838,6.7183,6.68,6.7144,741981.4683
2005-03-03 14:35:00,17.56,17.59,17.54,17.55,624613.9225469233,6.7144,6.7259,6.7068,6.7106,624613.9225
2005-03-03 14:40:00,17.55,17.57,17.55,17.55,463055.3575671181,6.7106,6.7183,6.7106,6.7106,463055.3576
2005-03-03 14:45:00,17.55,17.56,17.51,17.53,405084.3430743645,6.7106,6.7144,6.6953,6.703,405084.3431
2005-03-03 14:50:00,17.52,17.56,17.51,17.55,180327.868852459,6.6991,6.7144,6.6953,6.7106,180327.8689
2005-03-03 14:55:00,17.56,17.59,17.55,17.56,348301.2592064624,6.7144,6.7259,6.7106,6.7144,348301.2592
2005-03-03 15:00:00,17.56,17.56,17.45,17.45,531955.3338085056,6.7144,6.7144,6.6724,6.6724,531955.3338
2005-03-03 15:05:00,17.47,17.53,17.45,17.52,325968.163459254,6.68,6.703,6.6724,6.6991,325968.1635
2005-03-03 15:10:00,17.52,17.57,17.52,17.54,286766.4528391542,6.6991,6.7183,6.6991,6.7068,286766.4528
2005-03-03 15:15:00,17.55,17.55,17.48,17.5,438821.5728201473,6.7106,6.7106,6.6838,6.6915,438821.5728
2005-03-03 15:20:00,17.5,17.51,17.48,17.5,282489.9025896888,6.6915,6.6953,6.6838,6.6915,282489.9026
2005-03-03 15:25:00,17.5,17.53,17.5,17.53,177476.8353528154,6.6915,6.703,6.6915,6.703,177476.8354
2005-03-03 15:30:00,17.53,17.56,17.51,17.54,385364.6947018294,6.703,6.7144,6.6953,6.7068,385364.6947
2005-03-03 15:35:00,17.54,17.55,17.53,17.53,406985.0320741269,6.7068,6.7106,6.703,6.703,406985.0321
2005-03-03 15:40:00,17.53,17.56,17.53,17.54,433594.6780708007,6.703,6.7144,6.703,6.7068,433594.6781
2005-03-03 15:45:00,17.55,17.55,17.53,17.53,548586.3625564267,6.7106,6.7106,6.703,6.703,548586.3626
2005-03-03 15:50:00,17.53,17.53,17.49,17.49,617723.9249227846,6.703,6.703,6.6877,6.6877,617723.9249
2005-03-03 15:55:00,17.49,17.5,17.46,17.47,632929.4369208838,6.6877,6.6915,6.6762,6.68,632929.4369
2005-03-04 09:30:00,17.67,17.68,17.56,17.59,1301971.9648372536,6.7565,6.7603,6.7144,6.7259,1301971.9648
2005-03-04 09:35:00,17.56,17.6,17.51,17.51,472321.21644095983,6.7144,6.7297,6.6953,6.6953,472321.2164
2005-03-04 09:40:00,17.51,17.51,17.39,17.45,1137324.7802328344,6.6953,6.6953,6.6494,6.6724,1137324.7802
2005-03-04 09:45:00,17.45,17.51,17.43,17.5,589688.7621762889,6.6724,6.6953,6.6647,6.6915,589688.7622
2005-03-04 09:50:00,17.51,17.65,17.48,17.64,923972.4400095036,6.6953,6.7489,6.6838,6.745,923972.44
2005-03-04 09:55:00,17.64,17.8,17.63,17.75,1848182.466143977,6.745,6.8062,6.7412,6.7871,1848182.4661
2005-03-04 10:00:00,17.75,17.76,17.68,17.75,918507.9591351864,6.7871,6.7909,6.7603,6.7871,918507.9591
2005-03-04 10:05:00,17.76,17.78,17.72,17.74,888809.6935138988,6.7909,6.7986,6.7756,6.7833,888809.6935
2005-03-04 10:10:00,17.74,17.75,17.68,17.72,492516.03706343553,6.7833,6.7871,6.7603,6.7756,492516.0371
2005-03-04 10:15:00,17.72,17.76,17.7,17.75,424328.8191969589,6.7756,6.7909,6.768,6.7871,424328.8192
2005-03-04 10:20:00,17.75,17.78,17.71,17.72,777856.9731527679,6.7871,6.7986,6.7718,6.7756,777856.9732
2005-03-04 10:25:00,17.73,17.75,17.7,17.72,468044.6661914944,6.7794,6.7871,6.768,6.7756,468044.6662
2005-03-04 10:30:00,17.72,17.74,17.68,17.7,368020.9075789974,6.7756,6.7833,6.7603,6.768,368020.9076
2005-03-04 10:35:00,17.7,17.72,17.69,17.71,356379.18745545263,6.768,6.7756,6.7641,6.7718,356379.1875
2005-03-04 10:40:00,17.71,17.73,17.68,17.7,331907.81658351154,6.7718,6.7794,6.7603,6.768,331907.8166
2005-03-04 10:45:00,17.68,17.72,17.68,17.7,363031.59895462106,6.7603,6.7756,6.7603,6.768,363031.599
2005-03-04 10:50:00,17.69,17.71,17.68,17.69,458778.8073176527,6.7641,6.7718,6.7603,6.7641,458778.8073
2005-03-04 10:55:00,17.69,17.73,17.68,17.69,392729.8645759088,6.7641,6.7794,6.7603,6.7641,392729.8646
2005-03-04 11:00:00,17.69,17.7,17.65,17.67,466143.977191732,6.7641,6.768,6.7489,6.7565,466143.9772
2005-03-04 11:05:00,17.67,17.69,17.64,17.67,450225.7068187218,6.7565,6.7641,6.745,6.7565,450225.7068
2005-03-04 11:10:00,17.67,17.71,17.64,17.65,435020.1948206225,6.7565,6.7718,6.745,6.7489,435020.1948
2005-03-04 11:15:00,17.65,17.71,17.65,17.71,534806.3673081492,6.7489,6.7718,6.7489,6.7718,534806.3673
2005-03-04 11:20:00,17.71,17.71,17.65,17.68,443335.7091945831,6.7718,6.7718,6.7489,6.7603,443335.7092
2005-03-04 11:25:00,17.67,17.71,17.64,17.7,647897.3627940129,6.7565,6.7718,6.745,6.768,647897.3628
2005-03-04 11:30:00,17.71,17.72,17.67,17.68,460679.4963174151,6.7718,6.7756,6.7565,6.7603,460679.4963
2005-03-04 11:35:00,17.68,17.69,17.65,17.66,377049.1803278689,6.7603,6.7641,6.7489,6.7527,377049.1803
2005-03-04 11:40:00,17.66,17.67,17.61,17.64,430981.23069612734,6.7527,6.7565,6.7336,6.745,430981.2307
2005-03-04 11:45:00,17.63,17.65,17.61,17.65,358992.634830126,6.7412,6.7489,6.7336,6.7489,358992.6348
2005-03-04 11:50:00,17.64,17.68,17.63,17.68,310049.89308624377,6.745,6.7603,6.7412,6.7603,310049.8931
2005-03-04 11:55:00,17.68,17.7,17.62,17.63,171537.18222855785,6.7603,6.768,6.7374,6.7412,171537.1822
2005-03-04 12:00:00,17.63,17.67,17.63,17.67,152530.29223093373,6.7412,6.7565,6.7412,6.7565,152530.2922
2005-03-04 12:05:00,17.67,17.69,17.66,17.69,167735.80422903303,6.7565,6.7641,6.7527,6.7641,167735.8042
2005-03-04 12:10:00,17.69,17.73,17.69,17.72,294369.20883820386,6.7641,6.7794,6.7641,6.7756,294369.2088
2005-03-04 12:15:00,17.72,17.74,17.72,17.72,150392.017106201,6.7756,6.7833,6.7756,6.7756,150392.0171
2005-03-04 12:20:00,17.72,17.76,17.69,17.75,354478.4984556902,6.7756,6.7909,6.7641,6.7871,354478.4985
2005-03-04 12:25:00,17.75,17.76,17.72,17.73,355428.8429555714,6.7871,6.7909,6.7756,6.7794,355428.843
2005-03-04 12:30:00,17.73,17.76,17.73,17.73,137562.3663578047,6.7794,6.7909,6.7794,6.7794,137562.3664
2005-03-04 12:35:00,17.74,17.76,17.72,17.75,313851.2710857686,6.7833,6.7909,6.7756,6.7871,313851.2711
2005-03-04 12:40:00,17.75,17.75,17.72,17.73,163221.6678545973,6.7871,6.7871,6.7756,6.7794,163221.6679
2005-03-04 12:45:00,17.73,17.75,17.72,17.75,234735.0914706581,6.7794,6.7871,6.7756,6.7871,234735.0915
2005-03-04 12:50:00,17.76,17.76,17.73,17.74,226419.57709669755,6.7909,6.7909,6.7794,6.7833,226419.5771
2005-03-04 12:55:00,17.73,17.75,17.72,17.72,117129.95961035875,6.7794,6.7871,6.7756,6.7756,117129.9596
2005-03-04 13:00:00,17.72,17.75,17.71,17.74,377049.1803278689,6.7756,6.7871,6.7718,6.7833,377049.1803
2005-03-04 13:05:00,17.73,17.75,17.71,17.71,203848.8952245189,6.7794,6.7871,6.7718,6.7718,203848.8952
2005-03-04 13:10:00,17.72,17.72,17.7,17.71,183178.90235210265,6.7756,6.7756,6.768,6.7718,183178.9024
2005-03-04 13:15:00,17.7,17.72,17.69,17.69,261819.90971727253,6.768,6.7756,6.7641,6.7641,261819.9097
2005-03-04 13:20:00,17.69,17.72,17.68,17.71,269897.8379662628,6.7641,6.7756,6.7603,6.7718,269897.838
2005-03-04 13:25:00,17.71,17.71,17.67,17.69,169398.90710382513,6.7718,6.7718,6.7565,6.7641,169398.9071
2005-03-04 13:30:00,17.69,17.69,17.68,17.68,223806.12972202423,6.7641,6.7641,6.7603,6.7603,223806.1297
2005-03-04 13:35:00,17.69,17.71,17.68,17.71,135186.5051081017,6.7641,6.7718,6.7603,6.7718,135186.5051
2005-03-04 13:40:00,17.7,17.72,17.7,17.7,124257.5433594678,6.768,6.7756,6.768,6.768,124257.5434
2005-03-04 13:45:00,17.7,17.72,17.7,17.71,258731.2900926586,6.768,6.7756,6.768,6.7718,258731.2901
2005-03-04 13:50:00,17.71,17.74,17.68,17.73,420527.4411974341,6.7718,6.7833,6.7603,6.7794,420527.4412
2005-03-04 13:55:00,17.72,17.74,17.72,17.73,342599.19220717513,6.7756,6.7833,6.7756,6.7794,342599.1922
2005-03-04 14:00:00,17.74,17.75,17.72,17.74,523639.81943454506,6.7833,6.7871,6.7756,6.7833,523639.8194
2005-03-04 14:05:00,17.74,17.75,17.72,17.74,343549.53670705634,6.7833,6.7871,6.7756,6.7833,343549.5367
2005-03-04 14:10:00,17.74,17.75,17.71,17.72,269185.07959135185,6.7833,6.7871,6.7718,6.7756,269185.0796
2005-03-04 14:15:00,17.72,17.72,17.71,17.71,239011.6417201236,6.7756,6.7756,6.7718,6.7718,239011.6417
2005-03-04 14:20:00,17.7,17.72,17.7,17.71,202660.96459966732,6.768,6.7756,6.768,6.7718,202660.9646
2005-03-04 14:25:00,17.71,17.71,17.68,17.69,134236.1606082205,6.7718,6.7718,6.7603,6.7641,134236.1606
2005-03-04 14:30:00,17.69,17.73,17.69,17.73,226419.57709669755,6.7641,6.7794,6.7641,6.7794,226419.5771
2005-03-04 14:35:00,17.73,17.73,17.69,17.7,200997.86172487529,6.7794,6.7794,6.7641,6.768,200997.8617
2005-03-04 14:40:00,17.7,17.72,17.7,17.71,97885.48348776432,6.768,6.7756,6.768,6.7718,97885.4835
2005-03-04 14:45:00,17.71,17.73,17.7,17.72,143977.19173200286,6.7718,6.7794,6.768,6.7756,143977.1917
2005-03-04 14:50:00,17.72,17.72,17.71,17.72,168686.14872891424,6.7756,6.7756,6.7718,6.7756,168686.1487
2005-03-04 14:55:00,17.71,17.72,17.69,17.7,210976.478973628,6.7718,6.7756,6.7641,6.768,210976.479
2005-03-04 15:00:00,17.69,17.71,17.69,17.69,213114.75409836063,6.7641,6.7718,6.7641,6.7641,213114.7541
2005-03-04 15:05:00,17.69,17.71,17.69,17.69,199809.93110002376,6.7641,6.7718,6.7641,6.7641,199809.9311
2005-03-04 15:10:00,17.69,17.7,17.67,17.67,248990.2589688762,6.7641,6.768,6.7565,6.7565,248990.259
2005-03-04 15:15:00,17.68,17.72,17.67,17.71,406034.6875742457,6.7603,6.7756,6.7565,6.7718,406034.6876
2005-03-04 15:20:00,17.71,17.71,17.67,17.69,293418.86433832266,6.7718,6.7718,6.7565,6.7641,293418.8643
2005-03-04 15:25:00,17.69,17.7,17.66,17.66,249227.84509384647,6.7641,6.768,6.7527,6.7527,249227.8451
2005-03-04 15:30:00,17.66,17.66,17.62,17.64,545260.1568068425,6.7527,6.7527,6.7374,6.745,545260.1568
2005-03-04 15:35:00,17.64,17.64,17.59,17.61,493703.967688287,6.745,6.745,6.7259,6.7336,493703.9677
2005-03-04 15:40:00,17.61,17.61,17.53,17.56,658588.7384176764,6.7336,6.7336,6.703,6.7144,658588.7384
2005-03-04 15:45:00,17.59,17.59,17.56,17.57,390354.00332620577,6.7259,6.7259,6.7144,6.7183,390354.0033
2005-03-04 15:50:00,17.58,17.61,17.56,17.57,564029.4606794963,6.7221,6.7336,6.7144,6.7183,564029.4607
2005-03-04 15:55:00,17.57,17.64,17.56,17.6,891185.5547636019,6.7183,6.745,6.7144,6.7297,891185.5548
2005-03-07 09:30:00,17.46,17.47,17.32,17.32,1665478.7360418153,6.6762,6.68,6.6227,6.6227,1665478.736
2005-03-07 09:35:00,17.32,17.36,17.29,17.35,1588263.2454264672,6.6227,6.638,6.6112,6.6341,1588263.2454
2005-03-07 09:40:00,17.35,17.4,17.32,17.34,946780.7080066524,6.6341,6.6533,6.6227,6.6303,946780.708
2005-03-07 09:45:00,17.34,17.42,17.34,17.39,1544072.226181991,6.6303,6.6609,6.6303,6.6494,1544072.2262
2005-03-07 09:50:00,17.39,17.45,17.36,17.44,860774.5307674032,6.6494,6.6724,6.638,6.6686,860774.5308
2005-03-07 09:55:00,17.44,17.51,17.4,17.48,1119030.648610121,6.6686,6.6953,6.6533,6.6838,1119030.6486
2005-03-07 10:00:00,17.48,17.55,17.47,17.54,917795.2007602756,6.6838,6.7106,6.68,6.7068,917795.2008
2005-03-07 10:05:00,17.54,17.6,17.53,17.54,861012.1168923735,6.7068,6.7297,6.703,6.7068,861012.1169
2005-03-07 10:10:00,17.54,17.68,17.54,17.67,983368.9712520788,6.7068,6.7603,6.7068,6.7565,983368.9713
2005-03-07 10:15:00,17.67,17.69,17.56,17.58,1062960.32311713,6.7565,6.7641,6.7144,6.7221,1062960.3231
2005-03-07 10:20:00,17.58,17.62,17.54,17.57,707531.4801615586,6.7221,6.7374,6.7068,6.7183,707531.4802
2005-03-07 10:25:00,17.57,17.57,17.47,17.49,760513.1860299358,6.7183,6.7183,6.68,6.6877,760513.186
2005-03-07 10:30:00,17.48,17.53,17.47,17.52,1090757.8997386552,6.6838,6.703,6.68,6.6991,1090757.8997
2005-03-07 10:35:00,17.52,17.55,17.49,17.53,400570.20669992873,6.6991,6.7106,6.6877,6.703,400570.2067
2005-03-07 10:40:00,17.52,17.57,17.51,17.56,306723.6873366595,6.6991,6.7183,6.6953,6.7144,306723.6873
2005-03-07 10:45:00,17.56,17.63,17.56,17.59,512473.2715609408,6.7144,6.7412,6.7144,6.7259,512473.2716
2005-03-07 10:50:00,17.59,17.61,17.53,17.54,420052.2689474935,6.7259,6.7336,6.703,6.7068,420052.2689
2005-03-07 10:55:00,17.54,17.57,17.51,17.54,304110.23996198626,6.7068,6.7183,6.6953,6.7068,304110.24
2005-03-07 11:00:00,17.53,17.55,17.51,17.52,347350.9147065812,6.703,6.7106,6.6953,6.6991,347350.9147
2005-03-07 11:05:00,17.52,17.55,17.51,17.55,457353.2905678309,6.6991,6.7106,6.6953,6.7106,457353.2906
2005-03-07 11:10:00,17.55,17.59,17.53,17.59,389403.65882632456,6.7106,6.7259,6.703,6.7259,389403.6588
2005-03-07 11:15:00,17.59,17.59,17.51,17.53,483725.3504395344,6.7259,6.7259,6.6953,6.703,483725.3504
2005-03-07 11:20:00,17.53,17.59,17.53,17.55,550962.2238061298,6.703,6.7259,6.703,6.7106,550962.2238
2005-03-07 11:25:00,17.55,17.59,17.53,17.59,366595.3908291756,6.7106,6.7259,6.703,6.7259,366595.3908
2005-03-07 11:30:00,17.58,17.59,17.54,17.57,455690.1876930387,6.7221,6.7259,6.7068,6.7183,455690.1877
2005-03-07 11:35:00,17.58,17.64,17.56,17.56,287954.3834640057,6.7221,6.745,6.7144,6.7144,287954.3835
2005-03-07 11:40:00,17.57,17.57,17.53,17.56,322404.3715846995,6.7183,6.7183,6.703,6.7144,322404.3716
2005-03-07 11:45:00,17.56,17.57,17.53,17.54,284865.76383939176,6.7144,6.7183,6.703,6.7068,284865.7638
2005-03-07 11:50:00,17.54,17.55,17.48,17.51,342124.0199572345,6.7068,6.7106,6.6838,6.6953,342124.02
2005-03-07 11:55:00,17.52,17.55,17.5,17.51,277738.18009028275,6.6991,6.7106,6.6915,6.6953,277738.1801
2005-03-07 12:00:00,17.51,17.58,17.51,17.53,283677.83321454027,6.6953,6.7221,6.6953,6.703,283677.8332
2005-03-07 12:05:00,17.54,17.56,17.51,17.55,233309.5747208363,6.7068,6.7144,6.6953,6.7106,233309.5747
2005-03-07 12:10:00,17.55,17.61,17.55,17.6,483962.93656450463,6.7106,6.7336,6.7106,6.7297,483962.9366
2005-03-07 12:15:00,17.61,17.64,17.58,17.58,367308.1492040865,6.7336,6.745,6.7221,6.7221,367308.1492
2005-03-07 12:20:00,17.58,17.61,17.55,17.61,401758.1373247802,6.7221,6.7336,6.7106,6.7336,401758.1373
2005-03-07 12:25:00,17.61,17.63,17.6,17.61,193395.1057258256,6.7336,6.7412,6.7297,6.7336,193395.1057
2005-03-07 12:30:00,17.61,17.62,17.59,17.59,206224.7564742219,6.7336,6.7374,6.7259,6.7259,206224.7565
2005-03-07 12:35:00,17.59,17.62,17.59,17.61,322404.3715846995,6.7259,6.7374,6.7259,6.7336,322404.3716
2005-03-07 12:40:00,17.61,17.64,17.61,17.64,528153.9558089807,6.7336,6.745,6.7336,6.745,528153.9558
2005-03-07 12:45:00,17.63,17.64,17.61,17.61,303635.0677120456,6.7412,6.745,6.7336,6.7336,303635.0677
2005-03-07 12:50:00,17.61,17.62,17.57,17.59,272036.11309099547,6.7336,6.7374,6.7183,6.7259,272036.1131
2005-03-07 12:55:00,17.59,17.59,17.55,17.58,212639.5818484201,6.7259,6.7259,6.7106,6.7221,212639.5818
2005-03-07 13:00:00,17.58,17.64,17.55,17.62,192444.7612259444,6.7221,6.745,6.7106,6.7374,192444.7612
2005-03-07 13:05:00,17.62,17.63,17.58,17.62,142789.26110715134,6.7374,6.7412,6.7221,6.7374,142789.2611
2005-03-07 13:10:00,17.62,17.64,17.61,17.62,207175.10097410312,6.7374,6.745,6.7336,6.7374,207175.101
2005-03-07 13:15:00,17.62,17.62,17.58,17.6,155381.32573057734,6.7374,6.7374,6.7221,6.7297,155381.3257
2005-03-07 13:20:00,17.6,17.61,17.59,17.61,165122.3568543597,6.7297,6.7336,6.7259,6.7336,165122.3569
2005-03-07 13:25:00,17.61,17.62,17.59,17.62,433594.6780708007,6.7336,6.7374,6.7259,6.7374,433594.6781
2005-03-07 13:30:00,17.62,17.66,17.61,17.66,315751.960085531,6.7374,6.7527,6.7336,6.7527,315751.9601
2005-03-07 13:35:00,17.66,17.66,17.62,17.64,182703.73010216205,6.7527,6.7527,6.7374,6.745,182703.7301
2005-03-07 13:40:00,17.65,17.66,17.64,17.65,120931.3376098836,6.7489,6.7527,6.745,6.7489,120931.3376
2005-03-07 13:45:00,17.65,17.66,17.63,17.63,421952.9579472559,6.7489,6.7527,6.7412,6.7412,421952.9579
2005-03-07 13:50:00,17.63,17.65,17.59,17.65,284390.5915894512,6.7412,6.7489,6.7259,6.7489,284390.5916
2005-03-07 13:55:00,17.65,17.67,17.63,17.64,384889.5224518888,6.7489,6.7565,6.7412,6.745,384889.5225
2005-03-07 14:00:00,17.65,17.68,17.64,17.66,357329.53195533383,6.7489,6.7603,6.745,6.7527,357329.532
2005-03-07 14:05:00,17.66,17.67,17.64,17.65,266809.21834164887,6.7527,6.7565,6.745,6.7489,266809.2183
2005-03-07 14:10:00,17.65,17.68,17.64,17.66,410311.2378237111,6.7489,6.7603,6.745,6.7527,410311.2378
2005-03-07 14:15:00,17.66,17.67,17.63,17.64,211926.8234735092,6.7527,6.7565,6.7412,6.745,211926.8235
2005-03-07 14:20:00,17.64,17.66,17.62,17.63,180090.28272748872,6.745,6.7527,6.7374,6.7412,180090.2827
2005-03-07 14:25:00,17.63,17.63,17.56,17.59,753860.7745307675,6.7412,6.7412,6.7144,6.7259,753860.7745
2005-03-07 14:30:00,17.59,17.65,17.59,17.63,268472.321216441,6.7259,6.7489,6.7259,6.7412,268472.3212
2005-03-07 14:35:00,17.63,17.67,17.62,17.67,200285.1033499644,6.7412,6.7565,6.7374,6.7565,200285.1033
2005-03-07 14:40:00,17.67,17.68,17.66,17.67,315989.54621050134,6.7565,6.7603,6.7527,6.7565,315989.5462
2005-03-07 14:45:00,17.67,17.69,17.64,17.66,415538.1325730577,6.7565,6.7641,6.745,6.7527,415538.1326
2005-03-07 14:50:00,17.66,17.67,17.64,17.66,140650.98598241864,6.7527,6.7565,6.745,6.7527,140650.986
2005-03-07 14:55:00,17.66,17.69,17.64,17.68,415300.5464480874,6.7527,6.7641,6.745,6.7603,415300.5464
2005-03-07 15:00:00,17.69,17.69,17.66,17.67,493941.5538132573,6.7641,6.7641,6.7527,6.7565,493941.5538
2005-03-07 15:05:00,17.67,17.69,17.66,17.68,293418.86433832266,6.7565,6.7641,6.7527,6.7603,293418.8643
2005-03-07 15:10:00,17.68,17.69,17.65,17.69,231408.8857210739,6.7603,6.7641,6.7489,6.7641,231408.8857
2005-03-07 15:15:00,17.69,17.72,17.66,17.7,603706.3435495368,6.7641,6.7756,6.7527,6.768,603706.3435
2005-03-07 15:20:00,17.69,17.73,17.69,17.73,342836.7783321454,6.7641,6.7794,6.7641,6.7794,342836.7783
2005-03-07 15:25:00,17.72,17.74,17.69,17.69,508434.3074364457,6.7756,6.7833,6.7641,6.7641,508434.3074
2005-03-07 15:30:00,17.69,18.12,17.59,17.6,951532.4305060584,6.7641,6.9286,6.7259,6.7297,951532.4305
2005-03-07 15:35:00,17.6,17.61,17.58,17.61,574720.83630316,6.7297,6.7336,6.7221,6.7336,574720.8363
2005-03-07 15:40:00,17.61,17.64,17.55,17.61,432169.1613209789,6.7336,6.745,6.7106,6.7336,432169.1613
2005-03-07 15:45:00,17.61,17.62,17.47,17.59,382988.8334521264,6.7336,6.7374,6.68,6.7259,382988.8335
2005-03-07 15:50:00,17.59,17.63,17.57,17.61,532668.0921834165,6.7259,6.7412,6.7183,6.7336,532668.0922
2005-03-07 15:55:00,17.61,17.68,17.6,17.64,615110.4775481112,6.7336,6.7603,6.7297,6.745,615110.4775
2005-03-08 09:30:00,17.52,17.6,17.48,17.59,1417676.4076977903,6.6991,6.7297,6.6838,6.7259,1417676.4077
2005-03-08 09:35:00,17.59,17.62,17.55,17.6,574483.2501781896,6.7259,6.7374,6.7106,6.7297,574483.2502
2005-03-08 09:40:00,17.6,17.65,17.58,17.65,659539.0829175577,6.7297,6.7489,6.7221,6.7489,659539.0829
2005-03-08 09:45:00,17.65,17.66,17.59,17.6,457828.4628177715,6.7489,6.7527,6.7259,6.7297,457828.4628
2005-03-08 09:50:00,17.61,17.61,17.52,17.53,643858.3986695177,6.7336,6.7336,6.6991,6.703,643858.3987
2005-03-08 09:55:00,17.53,17.6,17.51,17.56,735804.2290330245,6.703,6.7297,6.6953,6.7144,735804.229
2005-03-08 10:00:00,17.56,17.57,17.54,17.57,333570.91945830366,6.7144,6.7183,6.7068,6.7183,333570.9195
2005-03-08 10:05:00,17.56,17.6,17.56,17.59,398907.1038251366,6.7144,6.7297,6.7144,6.7259,398907.1038
2005-03-08 10:10:00,17.59,17.59,17.55,17.56,321691.6132097886,6.7259,6.7259,6.7106,6.7144,321691.6132
2005-03-08 10:15:00,17.56,17.6,17.55,17.58,413637.4435732953,6.7144,6.7297,6.7106,6.7221,413637.4436
2005-03-08 10:20:00,17.58,17.59,17.58,17.58,266096.45996673795,6.7221,6.7259,6.7221,6.7221,266096.46
2005-03-08 10:25:00,17.58,17.58,17.51,17.52,442622.95081967214,6.7221,6.7221,6.6953,6.6991,442622.9508
2005-03-08 10:30:00,17.52,17.55,17.52,17.53,264908.52934188646,6.6991,6.7106,6.6991,6.703,264908.5293
2005-03-08 10:35:00,17.53,17.55,17.51,17.52,298408.17296269897,6.703,6.7106,6.6953,6.6991,298408.173
2005-03-08 10:40:00,17.52,17.56,17.51,17.55,390354.00332620577,6.6991,6.7144,6.6953,6.7106,390354.0033
2005-03-08 10:45:00,17.54,17.54,17.51,17.52,350439.53433119506,6.7068,6.7068,6.6953,6.6991,350439.5343
2005-03-08 10:50:00,17.53,17.54,17.51,17.52,343311.950582086,6.703,6.7068,6.6953,6.6991,343311.9506
2005-03-08 10:55:00,17.52,17.52,17.48,17.5,347350.9147065812,6.6991,6.6991,6.6838,6.6915,347350.9147
2005-03-08 11:00:00,17.5,17.51,17.43,17.47,507246.37681159424,6.6915,6.6953,6.6647,6.68,507246.3768
2005-03-08 11:05:00,17.46,17.47,17.4,17.44,408648.134948919,6.6762,6.68,6.6533,6.6686,408648.1349
2005-03-08 11:10:00,17.44,17.48,17.44,17.47,275599.90496555,6.6686,6.6838,6.6686,6.68,275599.905
2005-03-08 11:15:00,17.47,17.47,17.46,17.46,136374.4357329532,6.68,6.68,6.6762,6.6762,136374.4357
2005-03-08 11:20:00,17.46,17.47,17.43,17.44,267046.8044666192,6.6762,6.68,6.6647,6.6686,267046.8045
2005-03-08 11:25:00,17.44,17.48,17.43,17.45,274174.3882157282,6.6686,6.6838,6.6647,6.6724,274174.3882
2005-03-08 11:30:00,17.45,17.45,17.41,17.43,213589.9263483013,6.6724,6.6724,6.6571,6.6647,213589.9263
2005-03-08 11:35:00,17.43,17.47,17.42,17.46,229983.3689712521,6.6647,6.68,6.6609,6.6762,229983.369
2005-03-08 11:40:00,17.46,17.51,17.46,17.5,269422.6657163222,6.6762,6.6953,6.6762,6.6915,269422.6657
2005-03-08 11:45:00,17.5,17.5,17.47,17.47,220717.5100974104,6.6915,6.6915,6.68,6.68,220717.5101
2005-03-08 11:50:00,17.47,17.51,17.46,17.51,352340.22333095747,6.68,6.6953,6.6762,6.6953,352340.2233
2005-03-08 11:55:00,17.51,17.51,17.45,17.46,362556.4267046804,6.6953,6.6953,6.6724,6.6762,362556.4267
2005-03-08 12:00:00,17.47,17.5,17.43,17.44,307436.44571157044,6.68,6.6915,6.6647,6.6686,307436.4457
2005-03-08 12:05:00,17.44,17.46,17.44,17.44,84105.48823948682,6.6686,6.6762,6.6686,6.6686,84105.4882
2005-03-08 12:10:00,17.44,17.45,17.42,17.43,283677.83321454027,6.6686,6.6724,6.6609,6.6647,283677.8332
2005-03-08 12:15:00,17.43,17.43,17.41,17.41,149679.2587312901,6.6647,6.6647,6.6571,6.6571,149679.2587
2005-03-08 12:20:00,17.41,17.43,17.41,17.43,204799.2397244001,6.6571,6.6647,6.6571,6.6647,204799.2397
2005-03-08 12:25:00,17.43,17.43,17.42,17.42,99548.58636255642,6.6647,6.6647,6.6609,6.6609,99548.5864
2005-03-08 12:30:00,17.42,17.42,17.37,17.38,320741.26870990737,6.6609,6.6609,6.6418,6.6456,320741.2687
2005-03-08 12:35:00,17.37,17.37,17.31,17.35,587312.9009265859,6.6418,6.6418,6.6188,6.6341,587312.9009
2005-03-08 12:40:00,17.35,17.37,17.34,17.35,359705.3932050368,6.6341,6.6418,6.6303,6.6341,359705.3932
2005-03-08 12:45:00,17.35,17.36,17.32,17.32,399857.4483250178,6.6341,6.638,6.6227,6.6227,399857.4483
2005-03-08 12:50:00,17.32,17.34,17.32,17.32,331432.6443335709,6.6227,6.6303,6.6227,6.6227,331432.6443
2005-03-08 12:55:00,17.33,17.35,17.32,17.34,151579.9477310525,6.6265,6.6341,6.6227,6.6303,151579.9477
2005-03-08 13:00:00,17.34,17.37,17.33,17.37,177476.8353528154,6.6303,6.6418,6.6265,6.6418,177476.8354
2005-03-08 13:05:00,17.37,17.45,17.36,17.43,625801.8531717748,6.6418,6.6724,6.638,6.6647,625801.8532
2005-03-08 13:10:00,17.42,17.43,17.41,17.43,80066.52411499168,6.6609,6.6647,6.6571,6.6647,80066.5241
2005-03-08 13:15:00,17.43,17.43,17.4,17.43,210263.72059871705,6.6647,6.6647,6.6533,6.6647,210263.7206
2005-03-08 13:20:00,17.43,17.43,17.4,17.4,166072.7013542409,6.6647,6.6647,6.6533,6.6533,166072.7014
2005-03-08 13:25:00,17.4,17.41,17.38,17.38,220242.33784746967,6.6533,6.6571,6.6456,6.6456,220242.3378
2005-03-08 13:30:00,17.39,17.39,17.37,17.38,106200.99786172489,6.6494,6.6494,6.6418,6.6456,106200.9979
2005-03-08 13:35:00,17.39,17.39,17.37,17.38,58208.600617723925,6.6494,6.6494,6.6418,6.6456,58208.6006
2005-03-08 13:40:00,17.38,17.41,17.35,17.36,190068.8999762414,6.6456,6.6571,6.6341,6.638,190068.9
2005-03-08 13:45:00,17.35,17.36,17.33,17.35,198622.00047517224,6.6341,6.638,6.6265,6.6341,198622.0005
2005-03-08 13:50:00,17.35,17.35,17.29,17.29,421715.3718222856,6.6341,6.6341,6.6112,6.6112,421715.3718
2005-03-08 13:55:00,17.29,17.31,17.26,17.26,804229.0330244714,6.6112,6.6188,6.5997,6.5997,804229.033
2005-03-08 14:00:00,17.26,17.29,17.26,17.29,480161.5585649798,6.5997,6.6112,6.5997,6.6112,480161.5586
2005-03-08 14:05:00,17.29,17.36,17.26,17.35,645283.9154193396,6.6112,6.638,6.5997,6.6341,645283.9154
2005-03-08 14:10:00,17.35,17.35,17.31,17.33,267284.39059158944,6.6341,6.6341,6.6188,6.6265,267284.3906
2005-03-08 14:15:00,17.33,17.33,17.27,17.3,371109.5272036113,6.6265,6.6265,6.6036,6.615,371109.5272
2005-03-08 14:20:00,17.3,17.32,17.29,17.32,585649.7980517938,6.615,6.6227,6.6112,6.6227,585649.7981
2005-03-08 14:25:00,17.32,17.36,17.32,17.35,343549.53670705634,6.6227,6.638,6.6227,6.6341,343549.5367
2005-03-08 14:30:00,17.35,17.35,17.31,17.32,318127.82133523404,6.6341,6.6341,6.6188,6.6227,318127.8213
2005-03-08 14:35:00,17.32,17.35,17.3,17.34,272986.4575908767,6.6227,6.6341,6.615,6.6303,272986.4576
2005-03-08 14:40:00,17.34,17.34,17.32,17.32,232121.6440959848,6.6303,6.6303,6.6227,6.6227,232121.6441
2005-03-08 14:45:00,17.32,17.33,17.29,17.31,314564.0294606795,6.6227,6.6265,6.6112,6.6188,314564.0295
2005-03-08 14:50:00,17.31,17.32,17.28,17.3,245426.4670943217,6.6188,6.6227,6.6074,6.615,245426.4671
2005-03-08 14:55:00,17.3,17.32,17.29,17.32,203848.8952245189,6.615,6.6227,6.6112,6.6227,203848.8952
2005-03-08 15:00:00,17.32,17.32,17.28,17.29,229508.19672131148,6.6227,6.6227,6.6074,6.6112,229508.1967
2005-03-08 15:05:00,17.28,17.3,17.27,17.28,739605.6070325493,6.6074,6.615,6.6036,6.6074,739605.607
2005-03-08 15:10:00,17.28,17.28,17.26,17.27,319553.3380850558,6.6074,6.6074,6.5997,6.6036,319553.3381
2005-03-08 15:15:00,17.27,17.31,17.27,17.29,407222.6181990972,6.6036,6.6188,6.6036,6.6112,407222.6182
2005-03-08 15:20:00,17.29,17.3,17.27,17.29,315989.54621050134,6.6112,6.615,6.6036,6.6112,315989.5462
2005-03-08 15:25:00,17.29,17.29,17.27,17.27,372772.63007840345,6.6112,6.6112,6.6036,6.6036,372772.6301
2005-03-08 15:30:00,17.27,17.28,17.27,17.27,298170.5868377287,6.6036,6.6074,6.6036,6.6036,298170.5868
2005-03-08 15:35:00,17.27,17.27,17.19,17.21,1076977.9044903778,6.6036,6.6036,6.573,6.5806,1076977.9045
2005-03-08 15:40:00,17.2,17.26,17.19,17.23,1196008.5531004989,6.5768,6.5997,6.573,6.5883,1196008.5531
2005-03-08 15:45:00,17.24,17.28,17.23,17.27,1110002.3758612496,6.5921,6.6074,6.5883,6.6036,1110002.3759
2005-03-08 15:50:00,17.27,17.27,17.21,17.21,655500.1187930625,6.6036,6.6036,6.5806,6.5806,655500.1188
2005-03-08 15:55:00,17.22,17.22,17.18,17.18,880969.3513898789,6.5844,6.5844,6.5691,6.5691,880969.3514
2005-03-09 09:30:00,16.97,17.18,16.86,17.08,2617723.924922785,6.4888,6.5691,6.4468,6.5309,2617723.9249
2005-03-09 09:35:00,17.09,17.11,16.86,17.11,719885.9586600143,6.5347,6.5424,6.4468,6.5424,719885.9587
2005-03-09 09:40:00,17.11,17.13,17.06,17.1,485626.0394392968,6.5424,6.55,6.5233,6.5385,485626.0394
2005-03-09 09:45:00,17.1,17.11,16.88,17.08,675932.5255405084,6.5385,6.5424,6.4544,6.5309,675932.5255
2005-03-09 09:50:00,17.08,17.08,17.03,17.05,873129.0092658589,6.5309,6.5309,6.5118,6.5194,873129.0093
2005-03-09 09:55:00,17.05,17.1,17.01,17.02,613209.7885483488,6.5194,6.5385,6.5041,6.508,613209.7885
2005-03-09 10:00:00,17.02,17.06,17.01,17.04,384414.3502019482,6.508,6.5233,6.5041,6.5156,384414.3502
2005-03-09 10:05:00,17.04,17.04,17.0,17.03,363981.9434545023,6.5156,6.5156,6.5003,6.5118,363981.9435
2005-03-09 10:10:00,17.03,17.05,17.01,17.05,545735.3290567831,6.5118,6.5194,6.5041,6.5194,545735.3291
2005-03-09 10:15:00,17.05,17.05,16.99,17.03,460679.4963174151,6.5194,6.5194,6.4965,6.5118,460679.4963
2005-03-09 10:20:00,17.03,17.07,17.01,17.06,454027.0848182466,6.5118,6.5271,6.5041,6.5233,454027.0848
2005-03-09 10:25:00,17.07,17.08,17.0,17.06,514136.37443573296,6.5271,6.5309,6.5003,6.5233,514136.3744
2005-03-09 10:30:00,17.06,17.18,16.67,17.15,840104.5378949869,6.5233,6.5691,6.3741,6.5577,840104.5379
2005-03-09 10:35:00,17.15,17.2,17.13,17.16,717510.0974103112,6.5577,6.5768,6.55,6.5615,717510.0974
2005-03-09 10:40:00,17.16,17.17,17.09,17.14,454977.4293181278,6.5615,6.5653,6.5347,6.5538,454977.4293
2005-03-09 10:45:00,17.14,17.2,17.11,17.17,377524.3525778095,6.5538,6.5768,6.5424,6.5653,377524.3526
2005-03-09 10:50:00,17.17,17.19,17.15,17.16,338797.81420765026,6.5653,6.573,6.5577,6.5615,338797.8142
2005-03-09 10:55:00,17.16,17.18,17.14,17.16,243050.6058446187,6.5615,6.5691,6.5538,6.5615,243050.6058
2005-03-09 11:00:00,17.15,17.16,17.11,17.11,206462.3425991922,6.5577,6.5615,6.5424,6.5424,206462.3426
2005-03-09 11:05:00,17.11,17.14,17.08,17.11,385364.6947018294,6.5424,6.5538,6.5309,6.5424,385364.6947
2005-03-09 11:10:00,17.11,17.11,17.05,17.05,257068.18721786648,6.5424,6.5424,6.5194,6.5194,257068.1872
2005-03-09 11:15:00,17.05,17.15,17.01,17.04,529579.4725588026,6.5194,6.5577,6.5041,6.5156,529579.4726
2005-03-09 11:20:00,17.04,17.06,17.01,17.03,314801.6155856498,6.5156,6.5233,6.5041,6.5118,314801.6156
2005-03-09 11:25:00,17.03,17.03,16.98,16.99,569969.1138037539,6.5118,6.5118,6.4927,6.4965,569969.1138
2005-03-09 11:30:00,16.99,17.02,16.98,17.02,520076.0275599905,6.4965,6.508,6.4927,6.508,520076.0276
2005-03-09 11:35:00,17.0,17.04,17.0,17.01,279163.69684010453,6.5003,6.5156,6.5003,6.5041,279163.6968
2005-03-09 11:40:00,17.01,17.02,16.98,17.01,214302.68472321212,6.5041,6.508,6.4927,6.5041,214302.6847
2005-03-09 11:45:00,17.01,17.04,17.0,17.03,139463.05535756712,6.5041,6.5156,6.5003,6.5118,139463.0554
2005-03-09 11:50:00,17.03,17.04,17.01,17.03,181753.3856022808,6.5118,6.5156,6.5041,6.5118,181753.3856
2005-03-09 11:55:00,17.03,17.04,17.0,17.02,111427.89261107153,6.5118,6.5156,6.5003,6.508,111427.8926
2005-03-09 12:00:00,17.02,17.02,16.93,16.95,671180.8030411024,6.508,6.508,6.4735,6.4812,671180.803
2005-03-09 12:05:00,16.94,16.95,16.87,16.87,713946.3055357568,6.4774,6.4812,6.4506,6.4506,713946.3055
2005-03-09 12:10:00,16.87,16.88,16.86,16.87,704680.4466619149,6.4506,6.4544,6.4468,6.4506,704680.4467
2005-03-09 12:15:00,16.86,16.88,16.84,16.85,990258.9688762176,6.4468,6.4544,6.4391,6.443,990258.9689
2005-03-09 12:20:00,16.85,16.87,16.83,16.84,1197434.0698503207,6.443,6.4506,6.4353,6.4391,1197434.0699
2005-03-09 12:25:00,16.84,16.85,16.84,16.85,396768.8287004039,6.4391,6.443,6.4391,6.443,396768.8287
2005-03-09 12:30:00,16.84,16.89,16.84,16.89,490377.7619387028,6.4391,6.4583,6.4391,6.4583,490377.7619
2005-03-09 12:35:00,16.89,16.9,16.84,16.89,368496.079828938,6.4583,6.4621,6.4391,6.4583,368496.0798
2005-03-09 12:40:00,16.89,16.89,16.85,16.86,282489.9025896888,6.4583,6.4583,6.443,6.4468,282489.9026
2005-03-09 12:45:00,16.86,16.87,16.85,16.86,165597.5291043003,6.4468,6.4506,6.443,6.4468,165597.5291
2005-03-09 12:50:00,16.85,16.85,16.83,16.84,601330.4822998337,6.443,6.443,6.4353,6.4391,601330.4823
2005-03-09 12:55:00,16.84,16.85,16.81,16.82,1048942.7417438822,6.4391,6.443,6.4277,6.4315,1048942.7417
2005-03-09 13:00:00,16.82,16.86,16.81,16.82,559040.15205512,6.4315,6.4468,6.4277,6.4315,559040.1521
2005-03-09 13:05:00,16.82,16.84,16.81,16.83,634117.3675457353,6.4315,6.4391,6.4277,6.4353,634117.3675
2005-03-09 13:10:00,16.83,16.88,16.82,16.87,592539.7956759325,6.4353,6.4544,6.4315,6.4506,592539.7957
2005-03-09 13:15:00,16.87,16.87,16.84,16.84,337134.7113328582,6.4506,6.4506,6.4391,6.4391,337134.7113
2005-03-09 13:20:00,16.84,16.87,16.84,16.84,314326.4433357092,6.4391,6.4506,6.4391,6.4391,314326.4433
2005-03-09 13:25:00,16.84,16.85,16.82,16.84,304585.4122119268,6.4391,6.443,6.4315,6.4391,304585.4122
2005-03-09 13:30:00,16.84,16.92,16.84,16.92,578047.0420527442,6.4391,6.4697,6.4391,6.4697,578047.0421
2005-03-09 13:35:00,16.92,16.95,16.84,16.92,504632.9294369209,6.4697,6.4812,6.4391,6.4697,504632.9294
2005-03-09 13:40:00,16.93,16.94,16.88,16.88,360180.56545497745,6.4735,6.4774,6.4544,6.4544,360180.5655
2005-03-09 13:45:00,16.88,16.9,16.87,16.89,296032.311712996,6.4544,6.4621,6.4506,6.4583,296032.3117
2005-03-09 13:50:00,16.89,16.91,16.87,16.89,290805.41696364933,6.4583,6.4659,6.4506,6.4583,290805.417
2005-03-09 13:55:00,16.89,16.94,16.88,16.9,490852.9341886434,6.4583,6.4774,6.4544,6.4621,490852.9342
2005-03-09 14:00:00,16.9,16.98,16.9,16.94,388215.728201473,6.4621,6.4927,6.4621,6.4774,388215.7282
2005-03-09 14:05:00,16.94,16.96,16.92,16.94,216440.95984794488,6.4774,6.485,6.4697,6.4774,216440.9598
2005-03-09 14:10:00,16.94,16.96,16.91,16.92,187930.62485150868,6.4774,6.485,6.4659,6.4697,187930.6249
2005-03-09 14:15:00,16.91,16.94,16.89,16.9,367783.3214540271,6.4659,6.4774,6.4583,6.4621,367783.3215
2005-03-09 14:20:00,16.91,16.93,16.88,16.89,270610.5963411737,6.4659,6.4735,6.4544,6.4583,270610.5963
2005-03-09 14:25:00,16.89,16.92,16.84,16.91,455215.01544309815,6.4583,6.4697,6.4391,6.4659,455215.0154
2005-03-09 14:30:00,16.9,16.93,16.88,16.9,420289.8550724638,6.4621,6.4735,6.4544,6.4621,420289.8551
2005-03-09 14:35:00,16.9,16.93,16.87,16.89,361368.49607982894,6.4621,6.4735,6.4506,6.4583,361368.4961
2005-03-09 14:40:00,16.89,16.94,16.89,16.93,320028.51033499645,6.4583,6.4774,6.4583,6.4735,320028.5103
2005-03-09 14:45:00,16.93,16.93,16.9,16.92,242337.84746970772,6.4735,6.4735,6.4621,6.4697,242337.8475
2005-03-09 14:50:00,16.92,16.92,16.91,16.92,116179.61511047756,6.4697,6.4697,6.4659,6.4697,116179.6151
2005-03-09 14:55:00,16.92,16.94,16.91,16.94,182228.55785222145,6.4697,6.4774,6.4659,6.4774,182228.5579
2005-03-09 15:00:00,16.93,16.95,16.88,16.91,323354.7160845807,6.4735,6.4812,6.4544,6.4659,323354.7161
2005-03-09 15:05:00,16.92,16.95,16.89,16.92,273461.6298408173,6.4697,6.4812,6.4583,6.4697,273461.6298
2005-03-09 15:10:00,16.92,16.94,16.85,16.87,454027.0848182466,6.4697,6.4774,6.443,6.4506,454027.0848
2005-03-09 15:15:00,16.87,16.9,16.85,16.89,698028.0351627466,6.4506,6.4621,6.443,6.4583,698028.0352
2005-03-09 15:20:00,16.89,16.93,16.88,16.9,382988.8334521264,6.4583,6.4735,6.4544,6.4621,382988.8335
2005-03-09 15:25:00,16.91,16.93,16.89,16.92,288191.969588976,6.4659,6.4735,6.4583,6.4697,288191.9696
2005-03-09 15:30:00,16.92,16.94,16.91,16.92,328581.6108339273,6.4697,6.4774,6.4659,6.4697,328581.6108
2005-03-09 15:35:00,16.93,16.93,16.9,16.92,337372.2974578285,6.4735,6.4735,6.4621,6.4697,337372.2975
2005-03-09 15:40:00,16.91,16.91,16.84,16.86,649798.0517937753,6.4659,6.4659,6.4391,6.4468,649798.0518
2005-03-09 15:45:00,16.86,16.87,16.76,16.79,1383939.1779520076,6.4468,6.4506,6.4085,6.42,1383939.178
2005-03-09 15:50:00,16.8,16.84,16.79,16.83,752910.4300308862,6.4238,6.4391,6.42,6.4353,752910.43
2005-03-09 15:55:00,16.82,16.86,16.8,16.82,827512.473271561,6.4315,6.4468,6.4238,6.4315,827512.4733
2005-03-10 09:30:00,16.79,16.89,16.77,16.88,1269897.8379662628,6.42,6.4583,6.4124,6.4544,1269897.838
2005-03-10 09:35:00,16.88,16.9,16.83,16.87,696602.5184129247,6.4544,6.4621,6.4353,6.4506,696602.5184
2005-03-10 09:40:00,16.87,16.87,16.77,16.81,686148.7289142314,6.4506,6.4506,6.4124,6.4277,686148.7289
2005-03-10 09:45:00,16.82,16.83,16.71,16.71,1019957.2344975054,6.4315,6.4353,6.3894,6.3894,1019957.2345
2005-03-10 09:50:00,16.71,16.73,16.63,16.65,1511522.9270610595,6.3894,6.3971,6.3588,6.3665,1511522.9271
2005-03-10 09:55:00,16.65,16.7,16.64,16.68,1048942.7417438822,6.3665,6.3856,6.3627,6.378,1048942.7417
2005-03-10 10:00:00,16.68,16.71,16.63,16.65,513423.6160608221,6.378,6.3894,6.3588,6.3665,513423.6161
2005-03-10 10:05:00,16.65,16.68,16.63,16.64,592539.7956759325,6.3665,6.378,6.3588,6.3627,592539.7957
2005-03-10 10:10:00,16.64,16.68,16.6,16.64,730102.1620337373,6.3627,6.378,6.3474,6.3627,730102.162
2005-03-10 10:15:00,16.65,16.66,16.61,16.62,417201.23544784985,6.3665,6.3703,6.3512,6.355,417201.2354
2005-03-10 10:20:00,16.62,16.65,16.6,16.63,593727.726300784,6.355,6.3665,6.3474,6.3588,593727.7263
2005-03-10 10:25:00,16.63,16.64,16.61,16.63,386077.4530767403,6.3588,6.3627,6.3512,6.3588,386077.4531
2005-03-10 10:30:00,16.63,16.63,16.58,16.6,787360.4181515799,6.3588,6.3588,6.3397,6.3474,787360.4182
2005-03-10 10:35:00,16.6,16.61,16.59,16.61,415300.5464480874,6.3474,6.3512,6.3435,6.3512,415300.5464
2005-03-10 10:40:00,16.61,16.62,16.58,16.58,916132.0978854836,6.3512,6.355,6.3397,6.3397,916132.0979
2005-03-10 10:45:00,16.58,16.63,16.54,16.61,979092.4210026136,6.3397,6.3588,6.3244,6.3512,979092.421
2005-03-10 10:50:00,16.61,16.63,16.58,16.6,972202.4233784748,6.3512,6.3588,6.3397,6.3474,972202.4234
2005-03-10 10:55:00,16.6,16.6,16.56,16.56,280114.04133998574,6.3474,6.3474,6.3321,6.3321,280114.0413
2005-03-10 11:00:00,16.56,16.59,16.55,16.56,695652.1739130435,6.3321,6.3435,6.3282,6.3321,695652.1739
2005-03-10 11:05:00,16.56,16.56,16.45,16.46,1155381.325730577,6.3321,6.3321,6.29,6.2938,1155381.3257
2005-03-10 11:10:00,16.46,16.5,16.42,16.43,947731.0525065336,6.2938,6.3091,6.2785,6.2824,947731.0525
2005-03-10 11:15:00,16.43,16.5,16.42,16.49,665953.9082917558,6.2824,6.3091,6.2785,6.3053,665953.9083
2005-03-10 11:20:00,16.5,16.52,16.49,16.52,369921.5965787598,6.3091,6.3168,6.3053,6.3168,369921.5966
2005-03-10 11:25:00,16.52,16.52,16.49,16.49,306961.27346162987,6.3168,6.3168,6.3053,6.3053,306961.2735
2005-03-10 11:30:00,16.5,16.52,16.45,16.48,498455.69018769305,6.3091,6.3168,6.29,6.3015,498455.6902
2005-03-10 11:35:00,16.48,16.52,16.47,16.5,253029.2230933713,6.3015,6.3168,6.2977,6.3091,253029.2231
2005-03-10 11:40:00,16.5,16.5,16.48,16.5,288429.5557139463,6.3091,6.3091,6.3015,6.3091,288429.5557
2005-03-10 11:45:00,16.5,16.56,16.48,16.56,501306.7236873367,6.3091,6.3321,6.3015,6.3321,501306.7237
2005-03-10 11:50:00,16.55,16.57,16.52,16.53,650510.8101686862,6.3282,6.3359,6.3168,6.3206,650510.8102
2005-03-10 11:55:00,16.52,16.53,16.52,16.53,196721.31147540984,6.3168,6.3206,6.3168,6.3206,196721.3115
2005-03-10 12:00:00,16.53,16.53,16.49,16.5,288904.7279638869,6.3206,6.3206,6.3053,6.3091,288904.728
2005-03-10 12:05:00,16.51,16.53,16.5,16.52,234497.50534568785,6.3129,6.3206,6.3091,6.3168,234497.5053
2005-03-10 12:10:00,16.52,16.54,16.52,16.52,260394.3929674507,6.3168,6.3244,6.3168,6.3168,260394.393
2005-03-10 12:15:00,16.52,16.55,16.52,16.52,276550.2494654312,6.3168,6.3282,6.3168,6.3168,276550.2495
2005-03-10 12:20:00,16.52,16.52,16.46,16.47,553575.6711808031,6.3168,6.3168,6.2938,6.2977,553575.6712
2005-03-10 12:25:00,16.47,16.5,16.44,16.5,717510.0974103112,6.2977,6.3091,6.2862,6.3091,717510.0974
2005-03-10 12:30:00,16.5,16.52,16.47,16.52,537419.8146828226,6.3091,6.3168,6.2977,6.3168,537419.8147
2005-03-10 12:35:00,16.52,16.54,16.5,16.5,349726.77595628414,6.3168,6.3244,6.3091,6.3091,349726.776
2005-03-10 12:40:00,16.5,16.52,16.47,16.48,339272.9864575909,6.3091,6.3168,6.2977,6.3015,339272.9865
2005-03-10 12:45:00,16.48,16.5,16.47,16.5,181278.21335234024,6.3015,6.3091,6.2977,6.3091,181278.2134
2005-03-10 12:50:00,16.5,16.51,16.48,16.48,320028.51033499645,6.3091,6.3129,6.3015,6.3015,320028.5103
2005-03-10 12:55:00,16.48,16.54,16.48,16.53,433119.5058208601,6.3015,6.3244,6.3015,6.3206,433119.5058
2005-03-10 13:00:00,16.53,16.54,16.5,16.54,454264.67094321694,6.3206,6.3244,6.3091,6.3244,454264.6709
2005-03-10 13:05:00,16.53,16.54,16.48,16.48,343311.950582086,6.3206,6.3244,6.3015,6.3015,343311.9506
2005-03-10 13:10:00,16.48,16.5,16.48,16.48,349489.18983131385,6.3015,6.3091,6.3015,6.3015,349489.1898
2005-03-10 13:15:00,16.49,16.5,16.48,16.5,283915.4193395105,6.3053,6.3091,6.3015,6.3091,283915.4193
2005-03-10 13:20:00,16.5,16.51,16.48,16.5,267997.1489665004,6.3091,6.3129,6.3015,6.3091,267997.149
2005-03-10 13:25:00,16.5,16.53,16.48,16.51,308149.20408648136,6.3091,6.3206,6.3015,6.3129,308149.2041
2005-03-10 13:30:00,16.5,16.52,16.48,16.48,319553.3380850558,6.3091,6.3168,6.3015,6.3015,319553.3381
2005-03-10 13:35:00,16.48,16.53,16.48,16.52,414587.7880731765,6.3015,6.3206,6.3015,6.3168,414587.7881
2005-03-10 13:40:00,16.52,16.54,16.44,16.5,720123.5447849846,6.3168,6.3244,6.2862,6.3091,720123.5448
2005-03-10 13:45:00,16.5,16.54,16.49,16.5,625089.0947968639,6.3091,6.3244,6.3053,6.3091,625089.0948
2005-03-10 13:50:00,16.51,16.52,16.48,16.48,303159.895462105,6.3129,6.3168,6.3015,6.3015,303159.8955
2005-03-10 13:55:00,16.48,16.5,16.47,16.5,324780.2328344025,6.3015,6.3091,6.2977,6.3091,324780.2328
2005-03-10 14:00:00,16.5,16.5,16.46,16.46,337847.46970776905,6.3091,6.3091,6.2938,6.2938,337847.4697
2005-03-10 14:05:00,16.46,16.48,16.46,16.48,210263.72059871705,6.2938,6.3015,6.2938,6.3015,210263.7206
2005-03-10 14:10:00,16.48,16.48,16.42,16.42,612734.6162984081,6.3015,6.3015,6.2785,6.2785,612734.6163
2005-03-10 14:15:00,16.42,16.46,16.42,16.45,728914.2314088857,6.2785,6.2938,6.2785,6.29,728914.2314
2005-03-10 14:20:00,16.45,16.46,16.42,16.43,394155.3813257306,6.29,6.2938,6.2785,6.2824,394155.3813
2005-03-10 14:25:00,16.42,16.43,16.41,16.41,542646.7094321692,6.2785,6.2824,6.2747,6.2747,542646.7094
2005-03-10 14:30:00,16.42,16.82,16.35,16.37,796863.8631503921,6.2785,6.4315,6.2518,6.2594,796863.8632
2005-03-10 14:35:00,16.36,16.4,16.36,16.38,562841.5300546448,6.2556,6.2709,6.2556,6.2632,562841.5301
2005-03-10 14:40:00,16.38,16.39,16.36,16.36,444523.63981943455,6.2632,6.2671,6.2556,6.2556,444523.6398
2005-03-10 14:45:00,16.36,16.42,16.34,16.41,1261107.1513423617,6.2556,6.2785,6.2479,6.2747,1261107.1513
2005-03-10 14:50:00,16.41,16.43,16.39,16.4,694701.8294131623,6.2747,6.2824,6.2671,6.2709,694701.8294
2005-03-10 14:55:00,16.4,16.41,16.35,16.36,394868.1397006415,6.2709,6.2747,6.2518,6.2556,394868.1397
2005-03-10 15:00:00,16.36,16.36,16.32,16.32,646471.846044191,6.2556,6.2556,6.2403,6.2403,646471.846
2005-03-10 15:05:00,16.32,16.34,16.28,16.3,1300308.8619624614,6.2403,6.2479,6.225,6.2327,1300308.862
2005-03-10 15:10:00,16.3,16.4,16.3,16.37,790211.4516512236,6.2327,6.2709,6.2327,6.2594,790211.4517
2005-03-10 15:15:00,16.36,16.37,16.33,16.34,487526.7284390592,6.2556,6.2594,6.2441,6.2479,487526.7284
2005-03-10 15:20:00,16.34,16.37,16.32,16.37,545972.9151817533,6.2479,6.2594,6.2403,6.2594,545972.9152
2005-03-10 15:25:00,16.37,16.38,16.34,16.37,587075.3148016155,6.2594,6.2632,6.2479,6.2594,587075.3148
2005-03-10 15:30:00,16.37,16.4,16.37,16.37,524827.7500593965,6.2594,6.2709,6.2594,6.2594,524827.7501
2005-03-10 15:35:00,16.37,16.42,16.35,16.35,961511.0477548112,6.2594,6.2785,6.2518,6.2518,961511.0478
2005-03-10 15:40:00,16.35,16.38,16.34,16.36,499881.2069375149,6.2518,6.2632,6.2479,6.2556,499881.2069
2005-03-10 15:45:00,16.36,16.38,16.34,16.34,902827.2748871468,6.2556,6.2632,6.2479,6.2479,902827.2749
2005-03-10 15:50:00,16.34,16.39,16.33,16.38,1182228.5578522214,6.2479,6.2671,6.2441,6.2632,1182228.5579
2005-03-10 15:55:00,16.38,16.4,16.35,16.37,1137799.952482775,6.2632,6.2709,6.2518,6.2594,1137799.9525
2005-03-11 09:30:00,16.46,16.47,16.31,16.34,1375148.4913281065,6.2938,6.2977,6.2365,6.2479,1375148.4913
2005-03-11 09:35:00,16.33,16.4,16.23,16.32,1729864.575908767,6.2441,6.2709,6.2059,6.2403,1729864.5759
2005-03-11 09:40:00,16.32,16.33,16.25,16.31,882870.0403896413,6.2403,6.2441,6.2135,6.2365,882870.0404
2005-03-11 09:45:00,16.3,16.32,16.27,16.31,869802.8035162747,6.2327,6.2403,6.2212,6.2365,869802.8035
2005-03-11 09:50:00,16.31,16.52,16.31,16.51,1304110.2399619862,6.2365,6.3168,6.2365,6.3129,1304110.24
2005-03-11 09:55:00,16.51,16.52,16.39,16.44,718935.6141601331,6.3129,6.3168,6.2671,6.2862,718935.6142
2005-03-11 10:00:00,16.44,16.52,16.42,16.52,949869.3276312664,6.2862,6.3168,6.2785,6.3168,949869.3276
2005-03-11 10:05:00,16.52,16.54,16.42,16.43,770729.3894036588,6.3168,6.3244,6.2785,6.2824,770729.3894
2005-03-11 10:10:00,16.43,16.45,16.39,16.42,473984.319315752,6.2824,6.29,6.2671,6.2785,473984.3193
2005-03-11 10:15:00,16.42,16.42,16.33,16.37,774293.1812782134,6.2785,6.2785,6.2441,6.2594,774293.1813
2005-03-11 10:20:00,16.37,16.46,16.37,16.42,631266.3340460918,6.2594,6.2938,6.2594,6.2785,631266.334
2005-03-11 10:25:00,16.42,16.46,16.4,16.4,438346.4005702067,6.2785,6.2938,6.2709,6.2709,438346.4006
2005-03-11 10:30:00,16.41,16.42,16.35,16.36,567830.8386790211,6.2747,6.2785,6.2518,6.2556,567830.8387
2005-03-11 10:35:00,16.36,16.42,16.35,16.39,377524.3525778095,6.2556,6.2785,6.2518,6.2671,377524.3526
2005-03-11 10:40:00,16.39,16.42,16.39,16.4,333333.3333333333,6.2671,6.2785,6.2671,6.2709,333333.3333
2005-03-11 10:45:00,16.4,16.41,16.36,16.36,370159.1827037301,6.2709,6.2747,6.2556,6.2556,370159.1827
2005-03-11 10:50:00,16.36,16.37,16.32,16.33,553338.0850558328,6.2556,6.2594,6.2403,6.2441,553338.0851
2005-03-11 10:55:00,16.33,16.37,16.33,16.34,600617.7239249228,6.2441,6.2594,6.2441,6.2479,600617.7239
2005-03-11 11:00:00,16.34,16.38,16.32,16.33,595153.2430506059,6.2479,6.2632,6.2403,6.2441,595153.2431
2005-03-11 11:05:00,16.33,16.34,16.29,16.32,469470.1829413162,6.2441,6.2479,6.2288,6.2403,469470.1829
2005-03-11 11:10:00,16.32,16.33,16.29,16.3,330719.88595866004,6.2403,6.2441,6.2288,6.2327,330719.886
2005-03-11 11:15:00,16.3,16.34,16.29,16.33,312663.3404609171,6.2327,6.2479,6.2288,6.2441,312663.3405
2005-03-11 11:20:00,16.33,16.34,16.29,16.3,199334.7588500832,6.2441,6.2479,6.2288,6.2327,199334.7589
2005-03-11 11:25:00,16.3,16.31,16.26,16.27,377999.5248277501,6.2327,6.2365,6.2174,6.2212,377999.5248
2005-03-11 11:30:00,16.27,16.32,16.27,16.31,371347.1133285816,6.2212,6.2403,6.2212,6.2365,371347.1133
2005-03-11 11:35:00,16.31,16.35,16.31,16.35,292468.51983844145,6.2365,6.2518,6.2365,6.2518,292468.5198
2005-03-11 11:40:00,16.35,16.4,16.33,16.37,395580.8980755524,6.2518,6.2709,6.2441,6.2594,395580.8981
2005-03-11 11:45:00,16.37,16.38,16.35,16.36,199097.17272511285,6.2594,6.2632,6.2518,6.2556,199097.1727
2005-03-11 11:50:00,16.36,16.36,16.34,16.35,167973.39035400332,6.2556,6.2556,6.2479,6.2518,167973.3904
2005-03-11 11:55:00,16.35,16.36,16.3,16.3,480874.31693989073,6.2518,6.2556,6.2327,6.2327,480874.3169
2005-03-11 12:00:00,16.31,16.33,16.26,16.27,469232.59681634593,6.2365,6.2441,6.2174,6.2212,469232.5968
2005-03-11 12:05:00,16.27,16.33,16.26,16.26,475172.2499406035,6.2212,6.2441,6.2174,6.2174,475172.2499
2005-03-11 12:10:00,16.26,16.29,16.24,16.29,380137.7999524828,6.2174,6.2288,6.2097,6.2288,380137.8
2005-03-11 12:15:00,16.28,16.3,16.25,16.26,249703.0173437872,6.225,6.2327,6.2135,6.2174,249703.0173
2005-03-11 12:20:00,16.26,16.26,16.23,16.24,202898.5507246377,6.2174,6.2174,6.2059,6.2097,202898.5507
2005-03-11 12:25:00,16.23,16.29,16.23,16.27,316939.89071038255,6.2059,6.2288,6.2059,6.2212,316939.8907
2005-03-11 12:30:00,16.27,16.28,16.26,16.28,243288.19196958892,6.2212,6.225,6.2174,6.225,243288.192
2005-03-11 12:35:00,16.27,16.33,16.27,16.3,1165359.94297933,6.2212,6.2441,6.2212,6.2327,1165359.943
2005-03-11 12:40:00,16.3,16.3,16.26,16.26,278213.3523402233,6.2327,6.2327,6.2174,6.2174,278213.3523
2005-03-11 12:45:00,16.26,16.28,16.26,16.28,137087.1941078641,6.2174,6.225,6.2174,6.225,137087.1941
2005-03-11 12:50:00,16.28,16.29,16.27,16.27,272511.2853409361,6.225,6.2288,6.2212,6.2212,272511.2853
2005-03-11 12:55:00,16.27,16.27,16.25,16.26,225706.8187217867,6.2212,6.2212,6.2135,6.2174,225706.8187
2005-03-11 13:00:00,16.26,16.26,16.2,16.21,765502.4946543123,6.2174,6.2174,6.1944,6.1982,765502.4947
2005-03-11 13:05:00,16.21,16.26,16.21,16.22,322166.78545972914,6.1982,6.2174,6.1982,6.2021,322166.7855
2005-03-11 13:10:00,16.22,16.24,16.22,16.22,143026.84723212165,6.2021,6.2097,6.2021,6.2021,143026.8472
2005-03-11 13:15:00,16.22,16.24,16.22,16.23,118555.47636018058,6.2021,6.2097,6.2021,6.2059,118555.4764
2005-03-11 13:20:00,16.23,16.25,16.22,16.23,183891.6607270136,6.2059,6.2135,6.2021,6.2059,183891.6607
2005-03-11 13:25:00,16.23,16.26,16.23,16.23,155381.32573057734,6.2059,6.2174,6.2059,6.2059,155381.3257
2005-03-11 13:30:00,16.23,16.26,16.23,16.25,101211.68923734856,6.2059,6.2174,6.2059,6.2135,101211.6892
2005-03-11 13:35:00,16.25,16.26,16.23,16.25,151342.3616060822,6.2135,6.2174,6.2059,6.2135,151342.3616
2005-03-11 13:40:00,16.24,16.25,16.2,16.2,273224.043715847,6.2097,6.2135,6.1944,6.1944,273224.0437
2005-03-11 13:45:00,16.2,16.2,16.12,16.16,1132810.6438583988,6.1944,6.1944,6.1638,6.1791,1132810.6439
2005-03-11 13:50:00,16.16,16.17,16.13,16.13,495129.4844381088,6.1791,6.1829,6.1676,6.1676,495129.4844
2005-03-11 13:55:00,16.13,16.15,16.12,16.14,352815.3955808981,6.1676,6.1753,6.1638,6.1715,352815.3956
2005-03-11 14:00:00,16.14,16.16,16.12,16.13,550249.4654312189,6.1715,6.1791,6.1638,6.1676,550249.4654
2005-03-11 14:05:00,16.14,16.15,16.12,16.15,344499.88120693754,6.1715,6.1753,6.1638,6.1753,344499.8812
2005-03-11 14:10:00,16.15,16.16,16.13,16.14,166785.45972915183,6.1753,6.1791,6.1676,6.1715,166785.4597
2005-03-11 14:15:00,16.13,16.17,16.12,16.15,314801.6155856498,6.1676,6.1829,6.1638,6.1753,314801.6156
2005-03-11 14:20:00,16.16,16.16,16.15,16.16,151104.7754811119,6.1791,6.1791,6.1753,6.1791,151104.7755
2005-03-11 14:25:00,16.16,16.18,16.15,16.15,268472.321216441,6.1791,6.1868,6.1753,6.1753,268472.3212
2005-03-11 14:30:00,16.15,16.16,16.15,16.15,219054.4072226182,6.1753,6.1791,6.1753,6.1753,219054.4072
2005-03-11 14:35:00,16.16,16.21,16.15,16.21,453314.3264433357,6.1791,6.1982,6.1753,6.1982,453314.3264
2005-03-11 14:40:00,16.21,16.22,16.18,16.2,568543.597053932,6.1982,6.2021,6.1868,6.1944,568543.5971
2005-03-11 14:45:00,16.2,16.22,16.2,16.2,187930.62485150868,6.1944,6.2021,6.1944,6.1944,187930.6249
2005-03-11 14:50:00,16.21,16.22,16.15,16.15,478736.041815158,6.1982,6.2021,6.1753,6.1753,478736.0418
2005-03-11 14:55:00,16.15,16.19,16.15,16.17,280114.04133998574,6.1753,6.1906,6.1753,6.1829,280114.0413
2005-03-11 15:00:00,16.17,16.18,16.07,16.08,932525.5405084344,6.1829,6.1868,6.1447,6.1485,932525.5405
2005-03-11 15:05:00,16.08,16.11,16.08,16.11,457115.70444286056,6.1485,6.16,6.1485,6.16,457115.7044
2005-03-11 15:10:00,16.1,16.11,16.07,16.07,567355.6664290805,6.1562,6.16,6.1447,6.1447,567355.6664
2005-03-11 15:15:00,16.07,16.1,16.06,16.09,458778.8073176527,6.1447,6.1562,6.1409,6.1524,458778.8073
2005-03-11 15:20:00,16.08,16.1,16.07,16.08,541696.364932288,6.1485,6.1562,6.1447,6.1485,541696.3649
2005-03-11 15:25:00,16.08,16.12,16.07,16.1,491090.5203136137,6.1485,6.1638,6.1447,6.1562,491090.5203
2005-03-11 15:30:00,16.1,16.13,16.09,16.1,331195.0582086006,6.1562,6.1676,6.1524,6.1562,331195.0582
2005-03-11 15:35:00,16.11,16.14,16.07,16.08,530292.2309337135,6.16,6.1715,6.1447,6.1485,530292.2309
2005-03-11 15:40:00,16.08,16.1,16.06,16.09,620099.7861724875,6.1485,6.1562,6.1409,6.1524,620099.7862
2005-03-11 15:45:00,16.09,16.09,16.04,16.08,1721311.475409836,6.1524,6.1524,6.1332,6.1485,1721311.4754
2005-03-11 15:50:00,16.07,16.14,16.05,16.14,1302922.3093371347,6.1447,6.1715,6.1371,6.1715,1302922.3093
2005-03-11 15:55:00,16.14,16.17,16.07,16.1,1779044.9037776194,6.1715,6.1829,6.1447,6.1562,1779044.9038
2005-03-14 09:30:00,15.91,15.93,15.67,15.72,3865288.667141839,6.0835,6.0912,5.9918,6.0109,3865288.6671
2005-03-14 09:35:00,15.72,15.83,15.7,15.8,1790924.2100261345,6.0109,6.0529,6.0032,6.0415,1790924.21
2005-03-14 09:40:00,15.8,15.88,15.79,15.82,2196721.3114754097,6.0415,6.0721,6.0376,6.0491,2196721.3115
2005-03-14 09:45:00,15.82,15.87,15.78,15.78,1515086.7189356142,6.0491,6.0682,6.0338,6.0338,1515086.7189
2005-03-14 09:50:00,15.79,15.84,15.78,15.83,1480636.7308149205,6.0376,6.0568,6.0338,6.0529,1480636.7308
2005-03-14 09:55:00,15.83,15.84,15.79,15.8,848420.0522689475,6.0529,6.0568,6.0376,6.0415,848420.0523
2005-03-14 10:00:00,15.8,15.8,15.77,15.78,1312188.1682109763,6.0415,6.0415,6.03,6.0338,1312188.1682
2005-03-14 10:05:00,15.78,15.79,15.75,15.78,1286291.2805892136,6.0338,6.0376,6.0223,6.0338,1286291.2806
2005-03-14 10:10:00,15.78,15.78,15.7,15.72,1166072.701354241,6.0338,6.0338,6.0032,6.0109,1166072.7014
2005-03-14 10:15:00,15.72,15.76,15.68,15.73,1364219.5295794725,6.0109,6.0262,5.9956,6.0147,1364219.5296
2005-03-14 10:20:00,15.73,15.78,15.68,15.68,1007365.1698740794,6.0147,6.0338,5.9956,5.9956,1007365.1699
2005-03-14 10:25:00,15.68,15.74,15.68,15.72,772867.6645283916,5.9956,6.0185,5.9956,6.0109,772867.6645
2005-03-14 10:30:00,15.72,15.8,15.71,15.78,1189593.7277263007,6.0109,6.0415,6.0071,6.0338,1189593.7277
2005-03-14 10:35:00,15.78,15.78,15.72,15.75,581135.6616773581,6.0338,6.0338,6.0109,6.0223,581135.6617
2005-03-14 10:40:00,15.76,15.77,15.73,15.75,663340.4609170825,6.0262,6.03,6.0147,6.0223,663340.4609
2005-03-14 10:45:00,15.75,15.75,15.72,15.73,392492.27845093847,6.0223,6.0223,6.0109,6.0147,392492.2785
2005-03-14 10:50:00,15.73,15.91,15.71,15.72,442860.5369446424,6.0147,6.0835,6.0071,6.0109,442860.5369
2005-03-14 10:55:00,15.72,15.72,15.68,15.68,679496.3174150629,6.0109,6.0109,5.9956,5.9956,679496.3174
2005-03-14 11:00:00,15.68,15.72,15.68,15.7,692801.1404133999,5.9956,6.0109,5.9956,6.0032,692801.1404
2005-03-14 11:05:00,15.7,15.7,15.64,15.67,1248515.0867189358,6.0032,6.0032,5.9803,5.9918,1248515.0867
2005-03-14 11:10:00,15.66,15.66,15.58,15.58,1193632.691850796,5.9879,5.9879,5.9573,5.9573,1193632.6919
2005-03-14 11:15:00,15.58,15.68,15.56,15.58,1981468.2822523168,5.9573,5.9956,5.9497,5.9573,1981468.2823
2005-03-14 11:20:00,15.58,15.58,15.51,15.52,1550249.465431219,5.9573,5.9573,5.9306,5.9344,1550249.4654
2005-03-14 11:25:00,15.52,15.58,15.48,15.58,1778807.317652649,5.9344,5.9573,5.9191,5.9573,1778807.3177
2005-03-14 11:30:00,15.57,15.6,15.57,15.59,990734.1411261584,5.9535,5.965,5.9535,5.9612,990734.1411
2005-03-14 11:35:00,15.59,15.6,15.52,15.54,1447374.6733190785,5.9612,5.965,5.9344,5.942,1447374.6733
2005-03-14 11:40:00,15.54,15.54,15.44,15.5,1892373.485388453,5.942,5.942,5.9038,5.9268,1892373.4854
2005-03-14 11:45:00,15.5,15.53,15.48,15.51,1242100.2613447376,5.9268,5.9382,5.9191,5.9306,1242100.2613
2005-03-14 11:50:00,15.51,15.54,15.49,15.52,596341.1736754574,5.9306,5.942,5.9229,5.9344,596341.1737
2005-03-14 11:55:00,15.52,15.52,15.46,15.46,1024233.7847469707,5.9344,5.9344,5.9115,5.9115,1024233.7847
2005-03-14 12:00:00,15.46,15.5,15.44,15.48,2061772.3924922785,5.9115,5.9268,5.9038,5.9191,2061772.3925
2005-03-14 12:05:00,15.47,15.52,15.47,15.51,1104300.3088619623,5.9153,5.9344,5.9153,5.9306,1104300.3089
2005-03-14 12:10:00,15.51,15.52,15.48,15.48,1361843.6683297695,5.9306,5.9344,5.9191,5.9191,1361843.6683
2005-03-14 12:15:00,15.48,15.5,15.47,15.48,1102399.6198622,5.9191,5.9268,5.9153,5.9191,1102399.6199
2005-03-14 12:20:00,15.48,15.53,15.48,15.51,863387.9781420765,5.9191,5.9382,5.9191,5.9306,863387.9781
2005-03-14 12:25:00,15.51,15.52,15.49,15.51,645521.5015443098,5.9306,5.9344,5.9229,5.9306,645521.5015
2005-03-14 12:30:00,15.51,15.52,15.48,15.51,590639.1066761701,5.9306,5.9344,5.9191,5.9306,590639.1067
2005-03-14 12:35:00,15.51,15.51,15.47,15.49,921121.4065098598,5.9306,5.9306,5.9153,5.9229,921121.4065
2005-03-14 12:40:00,15.49,15.49,15.43,15.47,818484.2005226895,5.9229,5.9229,5.9,5.9153,818484.2005
2005-03-14 12:45:00,15.47,15.47,15.39,15.41,891423.1408885721,5.9153,5.9153,5.8847,5.8923,891423.1409
2005-03-14 12:50:00,15.41,15.46,15.4,15.46,670943.2169161321,5.8923,5.9115,5.8885,5.9115,670943.2169
2005-03-14 12:55:00,15.46,15.48,15.45,15.46,1039201.7106200998,5.9115,5.9191,5.9076,5.9115,1039201.7106
2005-03-14 13:00:00,15.46,15.48,15.44,15.47,785697.3152767878,5.9115,5.9191,5.9038,5.9153,785697.3153
2005-03-14 13:05:00,15.47,15.47,15.44,15.44,474221.9054407223,5.9153,5.9153,5.9038,5.9038,474221.9054
2005-03-14 13:10:00,15.44,15.46,15.43,15.44,421240.199572345,5.9038,5.9115,5.9,5.9038,421240.1996
2005-03-14 13:15:00,15.44,15.46,15.42,15.42,869090.0451413637,5.9038,5.9115,5.8962,5.8962,869090.0451
2005-03-14 13:20:00,15.42,15.42,15.36,15.37,1480874.3169398909,5.8962,5.8962,5.8732,5.877,1480874.3169
2005-03-14 13:25:00,15.37,15.37,15.3,15.32,1483250.1781895938,5.877,5.877,5.8503,5.8579,1483250.1782
2005-03-14 13:30:00,15.32,15.32,15.22,15.22,1805179.3775243529,5.8579,5.8579,5.8197,5.8197,1805179.3775
2005-03-14 13:35:00,15.22,15.27,15.18,15.24,2278688.524590164,5.8197,5.8388,5.8044,5.8273,2278688.5246
2005-03-14 13:40:00,15.24,15.27,15.23,15.23,921596.5787598004,5.8273,5.8388,5.8235,5.8235,921596.5788
2005-03-14 13:45:00,15.23,15.54,15.22,15.26,1751484.9132810645,5.8235,5.942,5.8197,5.835,1751484.9133
2005-03-14 13:50:00,15.26,15.3,15.22,15.22,1937277.2630078404,5.835,5.8503,5.8197,5.8197,1937277.263
2005-03-14 13:55:00,15.23,15.26,15.22,15.22,1119980.9931100025,5.8235,5.835,5.8197,5.8197,1119980.9931
2005-03-14 14:00:00,15.22,15.25,15.2,15.23,1278450.9384651936,5.8197,5.8312,5.812,5.8235,1278450.9385
2005-03-14 14:05:00,15.23,15.35,15.23,15.34,1413399.857448325,5.8235,5.8694,5.8235,5.8656,1413399.8574
2005-03-14 14:10:00,15.34,15.35,15.24,15.27,1099311.0002375862,5.8656,5.8694,5.8273,5.8388,1099311.0002
2005-03-14 14:15:00,15.27,15.27,15.23,15.24,913281.06438584,5.8388,5.8388,5.8235,5.8273,913281.0644
2005-03-14 14:20:00,15.24,15.27,15.14,15.16,1715609.408410549,5.8273,5.8388,5.7891,5.7967,1715609.4084
2005-03-14 14:25:00,15.16,15.24,15.14,15.15,1107864.100736517,5.7967,5.8273,5.7891,5.7929,1107864.1007
2005-03-14 14:30:00,15.15,15.21,15.13,15.2,1117605.1318602993,5.7929,5.8159,5.7853,5.812,1117605.1319
2005-03-14 14:35:00,15.21,15.23,15.19,15.22,626989.7837966263,5.8159,5.8235,5.8082,5.8197,626989.7838
2005-03-14 14:40:00,15.22,15.22,15.18,15.21,986932.7631266336,5.8197,5.8197,5.8044,5.8159,986932.7631
2005-03-14 14:45:00,15.21,15.28,15.2,15.26,1574720.8363031598,5.8159,5.8426,5.812,5.835,1574720.8363
2005-03-14 14:50:00,15.26,15.27,15.2,15.2,844856.260394393,5.835,5.8388,5.812,5.812,844856.2604
2005-03-14 14:55:00,15.2,15.24,15.2,15.22,845331.4326443336,5.812,5.8273,5.812,5.8197,845331.4326
2005-03-14 15:00:00,15.22,15.23,15.2,15.21,1071038.2513661203,5.8197,5.8235,5.812,5.8159,1071038.2514
2005-03-14 15:05:00,15.2,15.23,15.16,15.19,1492991.209313376,5.812,5.8235,5.7967,5.8082,1492991.2093
2005-03-14 15:10:00,15.19,15.23,15.19,15.22,963886.909004514,5.8082,5.8235,5.8082,5.8197,963886.909
2005-03-14 15:15:00,15.22,15.25,15.21,15.25,960798.2893799002,5.8197,5.8312,5.8159,5.8312,960798.2894
2005-03-14 15:20:00,15.25,15.25,15.15,15.16,1154430.9812306962,5.8312,5.8312,5.7929,5.7967,1154430.9812
2005-03-14 15:25:00,15.16,15.21,15.14,15.18,1202185.792349727,5.7967,5.8159,5.7891,5.8044,1202185.7923
2005-03-14 15:30:00,15.18,15.27,15.17,15.27,2124019.9572344976,5.8044,5.8388,5.8006,5.8388,2124019.9572
2005-03-14 15:35:00,15.27,15.35,15.19,15.33,2459966.737942504,5.8388,5.8694,5.8082,5.8618,2459966.7379
2005-03-14 15:40:00,15.33,15.4,15.3,15.31,2218816.821097648,5.8618,5.8885,5.8503,5.8541,2218816.8211
2005-03-14 15:45:00,15.31,15.32,15.25,15.26,1989308.6243763368,5.8541,5.8579,5.8312,5.835,1989308.6244
2005-03-14 15:50:00,15.26,15.32,15.25,15.32,1782133.5234022334,5.835,5.8579,5.8312,5.8579,1782133.5234
2005-03-14 15:55:00,15.32,15.38,15.27,15.35,3243763.3642195296,5.8579,5.8809,5.8388,5.8694,3243763.3642
2005-03-15 09:30:00,15.52,15.67,15.48,15.67,3316227.1323354715,5.9344,5.9918,5.9191,5.9918,3316227.1323
2005-03-15 09:35:00,15.67,15.67,15.54,15.6,1938702.7797576624,5.9918,5.9918,5.942,5.965,1938702.7798
2005-03-15 09:40:00,15.61,15.7,15.57,15.7,1665953.9082917557,5.9688,6.0032,5.9535,6.0032,1665953.9083
2005-03-15 09:45:00,15.7,15.7,15.62,15.65,1171062.0099786173,6.0032,6.0032,5.9726,5.9841,1171062.01
2005-03-15 09:50:00,15.65,15.71,15.65,15.68,1349014.0175813732,5.9841,6.0071,5.9841,5.9956,1349014.0176
2005-03-15 09:55:00,15.68,15.77,15.67,15.7,1502019.4820622476,5.9956,6.03,5.9918,6.0032,1502019.4821
2005-03-15 10:00:00,15.7,15.72,15.65,15.67,1121644.0959847944,6.0032,6.0109,5.9841,5.9918,1121644.096
2005-03-15 10:05:00,15.67,15.79,15.67,15.78,1744832.501781896,5.9918,6.0376,5.9918,6.0338,1744832.5018
2005-03-15 10:10:00,15.79,15.83,15.72,15.78,2207650.273224044,6.0376,6.0529,6.0109,6.0338,2207650.2732
2005-03-15 10:15:00,15.78,15.79,15.76,15.78,763126.6334046092,6.0338,6.0376,6.0262,6.0338,763126.6334
2005-03-15 10:20:00,15.78,15.86,15.72,15.85,1429080.541696365,6.0338,6.0644,6.0109,6.0606,1429080.5417
2005-03-15 10:25:00,15.86,15.88,15.78,15.87,1295319.553338085,6.0644,6.0721,6.0338,6.0682,1295319.5533
2005-03-15 10:30:00,15.86,15.87,15.14,15.74,1156094.0841054884,6.0644,6.0682,5.7891,6.0185,1156094.0841
2005-03-15 10:35:00,15.74,15.79,15.73,15.75,815633.1670230458,6.0185,6.0376,6.0147,6.0223,815633.167
2005-03-15 10:40:00,15.76,15.8,15.73,15.77,605369.4464243288,6.0262,6.0415,6.0147,6.03,605369.4464
2005-03-15 10:45:00,15.77,15.83,15.77,15.8,495842.2428130197,6.03,6.0529,6.03,6.0415,495842.2428
2005-03-15 10:50:00,15.79,15.81,15.75,15.78,705393.2050368258,6.0376,6.0453,6.0223,6.0338,705393.205
2005-03-15 10:55:00,15.78,15.8,15.77,15.78,485388.45331432647,6.0338,6.0415,6.03,6.0338,485388.4533
2005-03-15 11:00:00,15.78,15.83,15.78,15.82,945592.7773818008,6.0338,6.0529,6.0338,6.0491,945592.7774
2005-03-15 11:05:00,15.82,15.83,15.81,15.82,586124.9703017344,6.0491,6.0529,6.0453,6.0491,586124.9703
2005-03-15 11:10:00,15.82,15.85,15.79,15.84,814682.8225231647,6.0491,6.0606,6.0376,6.0568,814682.8225
2005-03-15 11:15:00,15.84,15.86,15.83,15.84,689712.520788786,6.0568,6.0644,6.0529,6.0568,689712.5208
2005-03-15 11:20:00,15.84,15.86,15.8,15.84,613447.374673319,6.0568,6.0644,6.0415,6.0568,613447.3747
2005-03-15 11:25:00,15.84,15.85,15.8,15.82,597766.6904252792,6.0568,6.0606,6.0415,6.0491,597766.6904
2005-03-15 11:30:00,15.81,15.82,15.78,15.79,633404.6091708244,6.0453,6.0491,6.0338,6.0376,633404.6092
2005-03-15 11:35:00,15.79,15.79,15.71,15.74,977904.490377762,6.0376,6.0376,6.0071,6.0185,977904.4904
2005-03-15 11:40:00,15.74,15.76,15.69,15.72,810881.4445236399,6.0185,6.0262,5.9994,6.0109,810881.4445
2005-03-15 11:45:00,15.71,15.73,15.65,15.7,889284.8657638395,6.0071,6.0147,5.9841,6.0032,889284.8658
2005-03-15 11:50:00,15.7,15.72,15.67,15.71,816583.5115229271,6.0032,6.0109,5.9918,6.0071,816583.5115
2005-03-15 11:55:00,15.71,15.73,15.69,15.7,544784.9845569019,6.0071,6.0147,5.9994,6.0032,544784.9846
2005-03-15 12:00:00,15.7,15.7,15.65,15.67,460679.4963174151,6.0032,6.0032,5.9841,5.9918,460679.4963
2005-03-15 12:05:00,15.67,15.68,15.64,15.67,479211.2140650986,5.9918,5.9956,5.9803,5.9918,479211.2141
2005-03-15 12:10:00,15.66,15.68,15.64,15.66,531717.7476835353,5.9879,5.9956,5.9803,5.9879,531717.7477
2005-03-15 12:15:00,15.66,15.72,15.66,15.69,736516.9874079354,5.9879,6.0109,5.9879,5.9994,736516.9874
2005-03-15 12:20:00,15.69,15.74,15.68,15.71,396531.2425754336,5.9994,6.0185,5.9956,6.0071,396531.2426
2005-03-15 12:25:00,15.71,15.72,15.68,15.68,293181.2782133524,6.0071,6.0109,5.9956,5.9956,293181.2782
2005-03-15 12:30:00,15.68,15.72,15.67,15.69,385839.86695177,5.9956,6.0109,5.9918,5.9994,385839.867
2005-03-15 12:35:00,15.69,15.71,15.68,15.7,372772.63007840345,5.9994,6.0071,5.9956,6.0032,372772.6301
2005-03-15 12:40:00,15.7,15.72,15.69,15.7,248039.914468995,6.0032,6.0109,5.9994,6.0032,248039.9145
2005-03-15 12:45:00,15.7,15.71,15.69,15.7,197909.24210026136,6.0032,6.0071,5.9994,6.0032,197909.2421
2005-03-15 12:50:00,15.7,15.71,15.67,15.7,574958.4224281302,6.0032,6.0071,5.9918,6.0032,574958.4224
2005-03-15 12:55:00,15.69,15.72,15.69,15.71,345925.3979567593,5.9994,6.0109,5.9994,6.0071,345925.398
2005-03-15 13:00:00,15.72,15.76,15.71,15.76,432881.91969588975,6.0109,6.0262,6.0071,6.0262,432881.9197
2005-03-15 13:05:00,15.76,15.8,15.76,15.79,445473.98431931576,6.0262,6.0415,6.0262,6.0376,445473.9843
2005-03-15 13:10:00,15.79,15.79,15.73,15.78,811831.789023521,6.0376,6.0376,6.0147,6.0338,811831.789
2005-03-15 13:15:00,15.78,15.78,15.72,15.74,280114.04133998574,6.0338,6.0338,6.0109,6.0185,280114.0413
2005-03-15 13:20:00,15.73,15.74,15.7,15.72,405084.3430743645,6.0147,6.0185,6.0032,6.0109,405084.3431
2005-03-15 13:25:00,15.71,15.74,15.7,15.73,167260.63197909243,6.0071,6.0185,6.0032,6.0147,167260.632
2005-03-15 13:30:00,15.73,15.74,15.7,15.7,258968.8762176289,6.0147,6.0185,6.0032,6.0032,258968.8762
2005-03-15 13:35:00,15.7,15.72,15.7,15.7,190781.6583511523,6.0032,6.0109,6.0032,6.0032,190781.6584
2005-03-15 13:40:00,15.7,15.72,15.7,15.72,393442.62295081967,6.0032,6.0109,6.0032,6.0109,393442.623
2005-03-15 13:45:00,15.72,15.74,15.7,15.72,269897.8379662628,6.0109,6.0185,6.0032,6.0109,269897.838
2005-03-15 13:50:00,15.72,15.74,15.71,15.74,123544.7849845569,6.0109,6.0185,6.0071,6.0185,123544.785
2005-03-15 13:55:00,15.74,15.76,15.72,15.74,368733.6659539083,6.0185,6.0262,6.0109,6.0185,368733.666
2005-03-15 14:00:00,15.74,15.78,15.74,15.75,451176.051318603,6.0185,6.0338,6.0185,6.0223,451176.0513
2005-03-15 14:05:00,15.75,15.77,15.75,15.75,401045.37894986937,6.0223,6.03,6.0223,6.0223,401045.3789
2005-03-15 14:10:00,15.75,15.76,15.74,15.75,314088.8572107389,6.0223,6.0262,6.0185,6.0223,314088.8572
2005-03-15 14:15:00,15.75,15.76,15.71,15.72,267997.1489665004,6.0223,6.0262,6.0071,6.0109,267997.149
2005-03-15 14:20:00,15.72,15.73,15.7,15.7,339035.4003326206,6.0109,6.0147,6.0032,6.0032,339035.4003
2005-03-15 14:25:00,15.7,15.74,15.7,15.73,230220.9550962224,6.0032,6.0185,6.0032,6.0147,230220.9551
2005-03-15 14:30:00,15.73,15.74,15.71,15.72,426467.0943216916,6.0147,6.0185,6.0071,6.0109,426467.0943
2005-03-15 14:35:00,15.71,15.73,15.7,15.72,329769.54145877884,6.0071,6.0147,6.0032,6.0109,329769.5415
2005-03-15 14:40:00,15.72,15.73,15.71,15.71,297695.4145877881,6.0109,6.0147,6.0071,6.0071,297695.4146
2005-03-15 14:45:00,15.71,15.72,15.69,15.7,628177.7144214778,6.0071,6.0109,5.9994,6.0032,628177.7144
2005-03-15 14:50:00,15.7,15.72,15.66,15.68,414112.615823236,6.0032,6.0109,5.9879,5.9956,414112.6158
2005-03-15 14:55:00,15.68,15.72,15.67,15.69,399857.4483250178,5.9956,6.0109,5.9918,5.9994,399857.4483
2005-03-15 15:00:00,15.69,15.7,15.66,15.67,409598.4794488002,5.9994,6.0032,5.9879,5.9918,409598.4794
2005-03-15 15:05:00,15.67,15.69,15.66,15.67,342599.19220717513,5.9918,5.9994,5.9879,5.9918,342599.1922
2005-03-15 15:10:00,15.67,15.68,15.62,15.64,787835.5904015206,5.9918,5.9956,5.9726,5.9803,787835.5904
2005-03-15 15:15:00,15.64,15.64,15.6,15.62,711808.030411024,5.9803,5.9803,5.965,5.9726,711808.0304
2005-03-15 15:20:00,15.62,15.64,15.59,15.61,385839.86695177,5.9726,5.9803,5.9612,5.9688,385839.867
2005-03-15 15:25:00,15.61,15.62,15.59,15.59,592302.2095509622,5.9688,5.9726,5.9612,5.9612,592302.2096
2005-03-15 15:30:00,15.59,15.64,15.57,15.62,1089807.555238774,5.9612,5.9803,5.9535,5.9726,1089807.5552
2005-03-15 15:35:00,15.62,15.63,15.59,15.62,322879.54383464006,5.9726,5.9765,5.9612,5.9726,322879.5438
2005-03-15 15:40:00,15.62,15.62,15.59,15.61,421002.61344737466,5.9726,5.9726,5.9612,5.9688,421002.6134
2005-03-15 15:45:00,15.62,15.62,15.59,15.62,635542.8842955572,5.9726,5.9726,5.9612,5.9726,635542.8843
2005-03-15 15:50:00,15.62,15.63,15.59,15.59,865763.8393917795,5.9726,5.9765,5.9612,5.9612,865763.8394
2005-03-15 15:55:00,15.59,15.64,15.58,15.61,1088619.6246139226,5.9612,5.9803,5.9573,5.9688,1088619.6246
2005-03-16 09:30:00,15.45,15.62,15.38,15.58,1853171.7747683537,5.9076,5.9726,5.8809,5.9573,1853171.7748
2005-03-16 09:35:00,15.58,15.68,15.56,15.68,1181040.62722737,5.9573,5.9956,5.9497,5.9956,1181040.6272
2005-03-16 09:40:00,15.68,15.72,15.62,15.62,783559.0401520551,5.9956,6.0109,5.9726,5.9726,783559.0402
2005-03-16 09:45:00,15.63,15.64,15.57,15.59,706105.9634117368,5.9765,5.9803,5.9535,5.9612,706105.9634
2005-03-16 09:50:00,15.59,15.67,15.57,15.65,673556.6642908055,5.9612,5.9918,5.9535,5.9841,673556.6643
2005-03-16 09:55:00,15.66,15.66,15.57,15.57,611546.6856735566,5.9879,5.9879,5.9535,5.9535,611546.6857
2005-03-16 10:00:00,15.58,15.63,15.57,15.62,467569.4939415538,5.9573,5.9765,5.9535,5.9726,467569.4939
2005-03-16 10:05:00,15.62,15.71,15.6,15.69,641720.123544785,5.9726,6.0071,5.965,5.9994,641720.1235
2005-03-16 10:10:00,15.69,15.72,15.68,15.69,554526.0156806842,5.9994,6.0109,5.9956,5.9994,554526.0157
2005-03-16 10:15:00,15.69,15.71,15.65,15.66,461392.254692326,5.9994,6.0071,5.9841,5.9879,461392.2547
2005-03-16 10:20:00,15.65,15.67,15.61,15.64,397244.0009503445,5.9841,5.9918,5.9688,5.9803,397244.001
2005-03-16 10:25:00,15.64,15.65,15.62,15.62,179852.6966025184,5.9803,5.9841,5.9726,5.9726,179852.6966
2005-03-16 10:30:00,15.62,15.63,15.56,15.58,514136.37443573296,5.9726,5.9765,5.9497,5.9573,514136.3744
2005-03-16 10:35:00,15.58,15.6,15.53,15.54,623188.4057971014,5.9573,5.965,5.9382,5.942,623188.4058
2005-03-16 10:40:00,15.54,15.55,15.47,15.47,815633.1670230458,5.942,5.9459,5.9153,5.9153,815633.167
2005-03-16 10:45:00,15.47,15.51,15.46,15.47,490377.7619387028,5.9153,5.9306,5.9115,5.9153,490377.7619
2005-03-16 10:50:00,15.47,15.51,15.47,15.47,358755.0487051556,5.9153,5.9306,5.9153,5.9153,358755.0487
2005-03-16 10:55:00,15.47,15.53,15.47,15.5,815870.7531480162,5.9153,5.9382,5.9153,5.9268,815870.7531
2005-03-16 11:00:00,15.51,15.51,15.42,15.46,1097410.3112378237,5.9306,5.9306,5.8962,5.9115,1097410.3112
2005-03-16 11:05:00,15.47,15.5,15.46,15.48,553100.4989308624,5.9153,5.9268,5.9115,5.9191,553100.4989
2005-03-16 11:10:00,15.48,15.49,15.46,15.48,285578.5222143027,5.9191,5.9229,5.9115,5.9191,285578.5222
2005-03-16 11:15:00,15.48,15.5,15.45,15.46,287479.2112140651,5.9191,5.9268,5.9076,5.9115,287479.2112
2005-03-16 11:20:00,15.45,15.46,15.42,15.43,383939.1779520076,5.9076,5.9115,5.8962,5.9,383939.178
2005-03-16 11:25:00,15.43,15.44,15.41,15.44,526728.4390591589,5.9,5.9038,5.8923,5.9038,526728.4391
2005-03-16 11:30:00,15.44,15.48,15.44,15.46,549536.7070563079,5.9038,5.9191,5.9038,5.9115,549536.7071
2005-03-16 11:35:00,15.46,15.47,15.44,15.46,345212.6395818484,5.9115,5.9153,5.9038,5.9115,345212.6396
2005-03-16 11:40:00,15.46,15.47,15.43,15.43,311237.82371109526,5.9115,5.9153,5.9,5.9,311237.8237
2005-03-16 11:45:00,15.43,15.43,15.38,15.4,437158.4699453552,5.9,5.9,5.8809,5.8885,437158.4699
2005-03-16 11:50:00,15.4,15.43,15.4,15.41,404846.7569493942,5.8885,5.9,5.8885,5.8923,404846.7569
2005-03-16 11:55:00,15.41,15.48,15.4,15.45,643858.3986695177,5.8923,5.9191,5.8885,5.9076,643858.3987
2005-03-16 12:00:00,15.46,15.54,15.45,15.53,1300071.275837491,5.9115,5.942,5.9076,5.9382,1300071.2758
2005-03-16 12:05:00,15.53,15.56,15.48,15.49,550724.6376811594,5.9382,5.9497,5.9191,5.9229,550724.6377
2005-03-16 12:10:00,15.49,15.5,15.47,15.48,277025.42171537183,5.9229,5.9268,5.9153,5.9191,277025.4217
2005-03-16 12:15:00,15.47,15.51,15.47,15.5,180565.45497742933,5.9153,5.9306,5.9153,5.9268,180565.455
2005-03-16 12:20:00,15.5,15.51,15.43,15.43,569256.355428843,5.9268,5.9306,5.9,5.9,569256.3554
2005-03-16 12:25:00,15.43,15.45,15.43,15.43,129722.02423378474,5.9,5.9076,5.9,5.9,129722.0242
2005-03-16 12:30:00,15.44,15.45,15.43,15.45,112615.82323592305,5.9038,5.9076,5.9,5.9076,112615.8232
2005-03-16 12:35:00,15.45,15.47,15.43,15.46,133523.40223330958,5.9076,5.9153,5.9,5.9115,133523.4022
2005-03-16 12:40:00,15.46,15.48,15.45,15.47,257543.35946780708,5.9115,5.9191,5.9076,5.9153,257543.3595
2005-03-16 12:45:00,15.47,15.5,15.46,15.46,237823.71109527204,5.9153,5.9268,5.9115,5.9115,237823.7111
2005-03-16 12:50:00,15.46,15.49,15.46,15.48,124257.5433594678,5.9115,5.9229,5.9115,5.9191,124257.5434
2005-03-16 12:55:00,15.49,15.51,15.48,15.5,158707.53148016156,5.9229,5.9306,5.9191,5.9268,158707.5315
2005-03-16 13:00:00,15.5,15.54,15.49,15.51,458303.6350677121,5.9268,5.942,5.9229,5.9306,458303.6351
2005-03-16 13:05:00,15.51,15.51,15.46,15.46,262057.4958422428,5.9306,5.9306,5.9115,5.9115,262057.4958
2005-03-16 13:10:00,15.46,15.47,15.42,15.44,466143.977191732,5.9115,5.9153,5.8962,5.9038,466143.9772
2005-03-16 13:15:00,15.45,15.45,15.43,15.43,145640.29460679495,5.9076,5.9076,5.9,5.9,145640.2946
2005-03-16 13:20:00,15.43,15.45,15.42,15.44,240437.15846994537,5.9,5.9076,5.8962,5.9038,240437.1585
2005-03-16 13:25:00,15.44,15.48,15.43,15.46,274649.5604656688,5.9038,5.9191,5.9,5.9115,274649.5605
2005-03-16 13:30:00,15.46,15.46,15.44,15.45,207650.2732240437,5.9115,5.9115,5.9038,5.9076,207650.2732
2005-03-16 13:35:00,15.45,15.46,15.43,15.43,176526.4908529342,5.9076,5.9115,5.9,5.9,176526.4909
2005-03-16 13:40:00,15.43,15.46,15.42,15.46,269660.2518412925,5.9,5.9115,5.8962,5.9115,269660.2518
2005-03-16 13:45:00,15.46,15.47,15.44,15.44,180803.0411023996,5.9115,5.9153,5.9038,5.9038,180803.0411
2005-03-16 13:50:00,15.44,15.44,15.41,15.42,158232.35923022096,5.9038,5.9038,5.8923,5.8962,158232.3592
2005-03-16 13:55:00,15.42,15.43,15.41,15.41,227132.33547160847,5.8962,5.9,5.8923,5.8923,227132.3355
2005-03-16 14:00:00,15.41,15.41,15.36,15.37,529817.0586837729,5.8923,5.8923,5.8732,5.877,529817.0587
2005-03-16 14:05:00,15.37,15.38,15.34,15.36,534331.1950582087,5.877,5.8809,5.8656,5.8732,534331.1951
2005-03-16 14:10:00,15.36,15.38,15.35,15.35,352102.6372059872,5.8732,5.8809,5.8694,5.8694,352102.6372
2005-03-16 14:15:00,15.35,15.36,15.29,15.34,690900.4514136375,5.8694,5.8732,5.8465,5.8656,690900.4514
2005-03-16 14:20:00,15.34,15.35,15.31,15.31,306248.5150867189,5.8656,5.8694,5.8541,5.8541,306248.5151
2005-03-16 14:25:00,15.31,15.32,15.26,15.3,828462.8177714421,5.8541,5.8579,5.835,5.8503,828462.8178
2005-03-16 14:30:00,15.3,15.31,15.27,15.3,337847.46970776905,5.8503,5.8541,5.8388,5.8503,337847.4697
2005-03-16 14:35:00,15.3,15.36,15.27,15.33,504395.3433119506,5.8503,5.8732,5.8388,5.8618,504395.3433
2005-03-16 14:40:00,15.33,15.34,15.28,15.28,326918.5079591352,5.8618,5.8656,5.8426,5.8426,326918.508
2005-03-16 14:45:00,15.28,15.32,15.28,15.29,331907.81658351154,5.8426,5.8579,5.8426,5.8465,331907.8166
2005-03-16 14:50:00,15.3,15.32,15.29,15.32,422665.7163221668,5.8503,5.8579,5.8465,5.8579,422665.7163
2005-03-16 14:55:00,15.32,15.32,15.29,15.31,271560.9408410549,5.8579,5.8579,5.8465,5.8541,271560.9408
2005-03-16 15:00:00,15.31,15.32,15.25,15.26,581373.2478023283,5.8541,5.8579,5.8312,5.835,581373.2478
2005-03-16 15:05:00,15.26,15.35,15.26,15.35,636255.6426704681,5.835,5.8694,5.835,5.8694,636255.6427
2005-03-16 15:10:00,15.35,15.35,15.29,15.3,339748.15870753146,5.8694,5.8694,5.8465,5.8503,339748.1587
2005-03-16 15:15:00,15.3,15.31,15.28,15.28,405559.515324305,5.8503,5.8541,5.8426,5.8426,405559.5153
2005-03-16 15:20:00,15.28,15.28,15.25,15.27,413399.857448325,5.8426,5.8426,5.8312,5.8388,413399.8574
2005-03-16 15:25:00,15.27,15.28,15.26,15.28,422428.1301971965,5.8388,5.8426,5.835,5.8426,422428.1302
2005-03-16 15:30:00,15.27,15.31,15.26,15.3,986695.1770016633,5.8388,5.8541,5.835,5.8503,986695.177
2005-03-16 15:35:00,15.3,15.35,15.3,15.32,654787.3604181516,5.8503,5.8694,5.8503,5.8579,654787.3604
2005-03-16 15:40:00,15.33,15.34,15.32,15.34,420765.0273224044,5.8618,5.8656,5.8579,5.8656,420765.0273
2005-03-16 15:45:00,15.33,15.35,15.31,15.31,521739.1304347826,5.8618,5.8694,5.8541,5.8541,521739.1304
2005-03-16 15:50:00,15.32,15.35,15.31,15.32,794725.5880256593,5.8579,5.8694,5.8541,5.8579,794725.588
2005-03-16 15:55:00,15.32,15.38,15.32,15.35,989308.6243763363,5.8579,5.8809,5.8579,5.8694,989308.6244
2005-03-17 09:30:00,15.33,15.38,15.3,15.37,1151342.3616060822,5.8618,5.8809,5.8503,5.877,1151342.3616
2005-03-17 09:35:00,15.37,15.39,15.35,15.38,694464.243288192,5.877,5.8847,5.8694,5.8809,694464.2433
2005-03-17 09:40:00,15.39,15.5,15.37,15.49,845569.0187693039,5.8847,5.9268,5.877,5.9229,845569.0188
2005-03-17 09:45:00,15.48,15.5,15.4,15.44,601568.068424804,5.9191,5.9268,5.8885,5.9038,601568.0684
2005-03-17 09:50:00,15.44,15.47,15.39,15.4,461867.4269422666,5.9038,5.9153,5.8847,5.8885,461867.4269
2005-03-17 09:55:00,15.4,15.44,15.35,15.38,687099.0734141127,5.8885,5.9038,5.8694,5.8809,687099.0734
2005-03-17 10:00:00,15.38,15.4,15.35,15.36,596341.1736754574,5.8809,5.8885,5.8694,5.8732,596341.1737
2005-03-17 10:05:00,15.36,15.38,15.32,15.35,779995.2482775006,5.8732,5.8809,5.8579,5.8694,779995.2483
2005-03-17 10:10:00,15.35,15.36,15.34,15.35,311237.82371109526,5.8694,5.8732,5.8656,5.8694,311237.8237
2005-03-17 10:15:00,15.35,15.4,15.35,15.38,476360.180565455,5.8694,5.8885,5.8694,5.8809,476360.1806
2005-03-17 10:20:00,15.38,15.39,15.33,15.34,495842.2428130197,5.8809,5.8847,5.8618,5.8656,495842.2428
2005-03-17 10:25:00,15.33,15.38,15.32,15.35,469707.76906628656,5.8618,5.8809,5.8579,5.8694,469707.7691
2005-03-17 10:30:00,15.35,15.38,15.33,15.35,295319.55333808507,5.8694,5.8809,5.8618,5.8694,295319.5533
2005-03-17 10:35:00,15.35,15.36,15.32,15.33,270610.5963411737,5.8694,5.8732,5.8579,5.8618,270610.5963
2005-03-17 10:40:00,15.33,15.33,15.27,15.3,695177.0016631029,5.8618,5.8618,5.8388,5.8503,695177.0017
2005-03-17 10:45:00,15.3,15.3,15.24,15.3,565217.3913043479,5.8503,5.8503,5.8273,5.8503,565217.3913
2005-03-17 10:50:00,15.29,15.32,15.28,15.3,347113.32858161087,5.8465,5.8579,5.8426,5.8503,347113.3286
2005-03-17 10:55:00,15.3,15.34,15.3,15.33,384414.3502019482,5.8503,5.8656,5.8503,5.8618,384414.3502
2005-03-17 11:00:00,15.33,15.34,15.28,15.29,323829.88833452127,5.8618,5.8656,5.8426,5.8465,323829.8883
2005-03-17 11:05:00,15.3,15.37,15.29,15.36,410548.8239486814,5.8503,5.877,5.8465,5.8732,410548.8239
2005-03-17 11:10:00,15.36,15.37,15.34,15.36,326443.3357091946,5.8732,5.877,5.8656,5.8732,326443.3357
2005-03-17 11:15:00,15.36,15.38,15.35,15.36,304585.4122119268,5.8732,5.8809,5.8694,5.8732,304585.4122
2005-03-17 11:20:00,15.36,15.37,15.34,15.34,331432.6443335709,5.8732,5.877,5.8656,5.8656,331432.6443
2005-03-17 11:25:00,15.34,15.34,15.31,15.34,239961.9862200048,5.8656,5.8656,5.8541,5.8656,239961.9862
2005-03-17 11:30:00,15.33,15.34,15.31,15.31,211451.6512235685,5.8618,5.8656,5.8541,5.8541,211451.6512
2005-03-17 11:35:00,15.31,15.34,15.31,15.31,210976.478973628,5.8541,5.8656,5.8541,5.8541,210976.479
2005-03-17 11:40:00,15.32,15.36,15.31,15.35,255642.67046804467,5.8579,5.8732,5.8541,5.8694,255642.6705
2005-03-17 11:45:00,15.35,15.4,15.35,15.37,432406.7474459492,5.8694,5.8885,5.8694,5.877,432406.7474
2005-03-17 11:50:00,15.37,15.37,15.34,15.35,126633.40460917084,5.877,5.877,5.8656,5.8694,126633.4046
2005-03-17 11:55:00,15.35,15.36,15.34,15.36,212401.9957234497,5.8694,5.8732,5.8656,5.8732,212401.9957
2005-03-17 12:00:00,15.36,15.36,15.32,15.33,246376.8115942029,5.8732,5.8732,5.8579,5.8618,246376.8116
2005-03-17 12:05:00,15.35,15.35,15.3,15.33,294131.6227132336,5.8694,5.8694,5.8503,5.8618,294131.6227
2005-03-17 12:10:00,15.33,15.34,15.32,15.34,88144.45236398195,5.8618,5.8656,5.8579,5.8656,88144.4524
2005-03-17 12:15:00,15.34,15.35,15.31,15.32,266334.04609170824,5.8656,5.8694,5.8541,5.8579,266334.0461
2005-03-17 12:20:00,15.32,15.34,15.3,15.34,283440.24708957,5.8579,5.8656,5.8503,5.8656,283440.2471
2005-03-17 12:25:00,15.34,15.36,15.34,15.35,115229.27061059634,5.8656,5.8732,5.8656,5.8694,115229.2706
2005-03-17 12:30:00,15.35,15.38,15.35,15.38,292943.692088382,5.8694,5.8809,5.8694,5.8809,292943.6921
2005-03-17 12:35:00,15.38,15.38,15.35,15.35,107151.34236160608,5.8809,5.8809,5.8694,5.8694,107151.3424
2005-03-17 12:40:00,15.35,15.35,15.33,15.33,121644.09598479448,5.8694,5.8694,5.8618,5.8618,121644.096
2005-03-17 12:45:00,15.33,15.34,15.31,15.34,144214.77785697317,5.8618,5.8656,5.8541,5.8656,144214.7779
2005-03-17 12:50:00,15.34,15.35,15.32,15.32,166785.45972915183,5.8656,5.8694,5.8579,5.8579,166785.4597
2005-03-17 12:55:00,15.32,15.32,15.31,15.32,120693.75148491329,5.8579,5.8579,5.8541,5.8579,120693.7515
2005-03-17 13:00:00,15.32,15.32,15.31,15.31,121881.6821097648,5.8579,5.8579,5.8541,5.8541,121881.6821
2005-03-17 13:05:00,15.31,15.32,15.31,15.32,151579.9477310525,5.8541,5.8579,5.8541,5.8579,151579.9477
2005-03-17 13:10:00,15.32,15.32,15.27,15.31,491090.5203136137,5.8579,5.8579,5.8388,5.8541,491090.5203
2005-03-17 13:15:00,15.32,15.32,15.29,15.3,216203.3737229746,5.8579,5.8579,5.8465,5.8503,216203.3737
2005-03-17 13:20:00,15.3,15.32,15.3,15.32,153718.22285578522,5.8503,5.8579,5.8503,5.8579,153718.2229
2005-03-17 13:25:00,15.32,15.33,15.29,15.3,193395.1057258256,5.8579,5.8618,5.8465,5.8503,193395.1057
2005-03-17 13:30:00,15.3,15.32,15.28,15.31,228557.85222143028,5.8503,5.8579,5.8426,5.8541,228557.8522
2005-03-17 13:35:00,15.32,15.32,15.31,15.31,172249.94060346877,5.8579,5.8579,5.8541,5.8541,172249.9406
2005-03-17 13:40:00,15.31,15.31,15.29,15.29,89094.79686386316,5.8541,5.8541,5.8465,5.8465,89094.7969
2005-03-17 13:45:00,15.29,15.3,15.28,15.3,169636.49322879544,5.8465,5.8503,5.8426,5.8503,169636.4932
2005-03-17 13:50:00,15.3,15.3,15.26,15.27,382276.0750772155,5.8503,5.8503,5.835,5.8388,382276.0751
2005-03-17 13:55:00,15.27,15.28,15.26,15.27,248990.2589688762,5.8388,5.8426,5.835,5.8388,248990.259
2005-03-17 14:00:00,15.27,15.27,15.21,15.21,457353.2905678309,5.8388,5.8388,5.8159,5.8159,457353.2906
2005-03-17 14:05:00,15.21,15.23,15.19,15.19,613684.9607982894,5.8159,5.8235,5.8082,5.8082,613684.9608
2005-03-17 14:10:00,15.19,15.23,15.18,15.21,479448.8001900689,5.8082,5.8235,5.8044,5.8159,479448.8002
2005-03-17 14:15:00,15.21,15.22,15.18,15.2,600142.5516749822,5.8159,5.8197,5.8044,5.812,600142.5517
2005-03-17 14:20:00,15.2,15.24,15.2,15.22,335471.60845806607,5.812,5.8273,5.812,5.8197,335471.6085
2005-03-17 14:25:00,15.22,15.27,15.22,15.24,313138.51271085767,5.8197,5.8388,5.8197,5.8273,313138.5127
2005-03-17 14:30:00,15.24,15.3,15.24,15.26,628177.7144214778,5.8273,5.8503,5.8273,5.835,628177.7144
2005-03-17 14:35:00,15.26,15.26,15.19,15.19,461867.4269422666,5.835,5.835,5.8082,5.8082,461867.4269
2005-03-17 14:40:00,15.19,15.24,15.19,15.22,258968.8762176289,5.8082,5.8273,5.8082,5.8197,258968.8762
2005-03-17 14:45:00,15.22,15.25,15.22,15.23,310287.47921121406,5.8197,5.8312,5.8197,5.8235,310287.4792
2005-03-17 14:50:00,15.23,15.25,15.22,15.24,180803.0411023996,5.8235,5.8312,5.8197,5.8273,180803.0411
2005-03-17 14:55:00,15.24,15.28,15.24,15.27,267284.39059158944,5.8273,5.8426,5.8273,5.8388,267284.3906
2005-03-17 15:00:00,15.27,15.28,15.23,15.23,197909.24210026136,5.8388,5.8426,5.8235,5.8235,197909.2421
2005-03-17 15:05:00,15.24,15.3,15.24,15.29,240437.15846994537,5.8273,5.8503,5.8273,5.8465,240437.1585
2005-03-17 15:10:00,15.29,15.3,15.25,15.25,215490.61534806367,5.8465,5.8503,5.8312,5.8312,215490.6153
2005-03-17 15:15:00,15.25,15.28,15.25,15.27,258256.117842718,5.8312,5.8426,5.8312,5.8388,258256.1178
2005-03-17 15:20:00,15.27,15.27,15.25,15.27,222380.6129722024,5.8388,5.8388,5.8312,5.8388,222380.613
2005-03-17 15:25:00,15.27,15.27,15.25,15.25,211926.8234735092,5.8388,5.8388,5.8312,5.8312,211926.8235
2005-03-17 15:30:00,15.25,15.27,15.24,15.27,314088.8572107389,5.8312,5.8388,5.8273,5.8388,314088.8572
2005-03-17 15:35:00,15.27,15.3,15.27,15.28,462342.5991922072,5.8388,5.8503,5.8388,5.8426,462342.5992
2005-03-17 15:40:00,15.28,15.3,15.25,15.27,511047.7548111191,5.8426,5.8503,5.8312,5.8388,511047.7548
2005-03-17 15:45:00,15.27,15.29,15.24,15.24,330957.47208363033,5.8388,5.8465,5.8273,5.8273,330957.4721
2005-03-17 15:50:00,15.24,15.27,15.23,15.24,373960.56070325495,5.8273,5.8388,5.8235,5.8273,373960.5607
2005-03-17 15:55:00,15.24,15.24,15.19,15.19,831076.2651461154,5.8273,5.8273,5.8082,5.8082,831076.2651
2005-03-18 09:30:00,15.14,15.2,15.06,15.12,6935851.746258019,5.7891,5.812,5.7585,5.7815,6935851.7463
2005-03-18 09:35:00,15.12,15.14,15.05,15.11,1489902.5896887623,5.7815,5.7891,5.7547,5.7776,1489902.5897
2005-03-18 09:40:00,15.11,15.15,15.04,15.05,1010453.7894986932,5.7776,5.7929,5.7509,5.7547,1010453.7895
2005-03-18 09:45:00,15.04,15.09,15.04,15.05,901164.1720123544,5.7509,5.77,5.7509,5.7547,901164.172
2005-03-18 09:50:00,15.05,15.06,14.99,15.0,1009741.0311237824,5.7547,5.7585,5.7317,5.7356,1009741.0311
2005-03-18 09:55:00,14.99,15.04,14.99,15.01,1072463.768115942,5.7317,5.7509,5.7317,5.7394,1072463.7681
2005-03-18 10:00:00,15.01,15.05,15.0,15.03,789973.8655262532,5.7394,5.7547,5.7356,5.747,789973.8655
2005-03-18 10:05:00,15.03,15.07,15.03,15.06,631979.0924210027,5.747,5.7623,5.747,5.7585,631979.0924
2005-03-18 10:10:00,15.06,15.14,15.05,15.13,805892.1358992636,5.7585,5.7891,5.7547,5.7853,805892.1359
2005-03-18 10:15:00,15.14,15.14,15.06,15.07,640532.1929199335,5.7891,5.7891,5.7585,5.7623,640532.1929
2005-03-18 10:20:00,15.07,15.09,15.05,15.07,535043.9534331196,5.7623,5.77,5.7547,5.7623,535043.9534
2005-03-18 10:25:00,15.07,15.08,15.05,15.08,273699.2159657876,5.7623,5.7662,5.7547,5.7662,273699.216
2005-03-18 10:30:00,15.08,15.1,15.05,15.05,587312.9009265859,5.7662,5.7738,5.7547,5.7547,587312.9009
2005-03-18 10:35:00,15.05,15.06,15.0,15.03,630553.5756711808,5.7547,5.7585,5.7356,5.747,630553.5757
2005-03-18 10:40:00,15.03,15.04,15.0,15.01,545022.5706818722,5.747,5.7509,5.7356,5.7394,545022.5707
2005-03-18 10:45:00,15.01,15.02,14.99,14.99,481349.4891898313,5.7394,5.7432,5.7317,5.7317,481349.4892
2005-03-18 10:50:00,14.99,15.02,14.98,14.98,820860.0617723925,5.7317,5.7432,5.7279,5.7279,820860.0618
2005-03-18 10:55:00,14.98,15.03,14.98,15.02,306723.6873366595,5.7279,5.747,5.7279,5.7432,306723.6873
2005-03-18 11:00:00,15.01,15.07,15.0,15.06,348538.84533143265,5.7394,5.7623,5.7356,5.7585,348538.8453
2005-03-18 11:05:00,15.06,15.09,15.05,15.06,496792.5873129009,5.7585,5.77,5.7547,5.7585,496792.5873
2005-03-18 11:10:00,15.06,15.1,15.06,15.1,528866.7141838917,5.7585,5.7738,5.7585,5.7738,528866.7142
2005-03-18 11:15:00,15.1,15.1,15.07,15.1,341411.2615823236,5.7738,5.7738,5.7623,5.7738,341411.2616
2005-03-18 11:20:00,15.1,15.11,15.06,15.11,629128.058921359,5.7738,5.7776,5.7585,5.7776,629128.0589
2005-03-18 11:25:00,15.11,15.11,15.07,15.07,585649.7980517938,5.7776,5.7776,5.7623,5.7623,585649.7981
2005-03-18 11:30:00,15.07,15.07,15.05,15.07,291043.0030886196,5.7623,5.7623,5.7547,5.7623,291043.0031
2005-03-18 11:35:00,15.07,15.08,15.05,15.06,447849.8455690188,5.7623,5.7662,5.7547,5.7585,447849.8456
2005-03-18 11:40:00,15.06,15.08,15.06,15.08,219767.16559752912,5.7585,5.7662,5.7585,5.7662,219767.1656
2005-03-18 11:45:00,15.08,15.09,15.07,15.07,232834.4024708957,5.7662,5.77,5.7623,5.7623,232834.4025
2005-03-18 11:50:00,15.07,15.09,15.07,15.09,129484.43810881444,5.7623,5.77,5.7623,5.77,129484.4381
2005-03-18 11:55:00,15.09,15.12,15.09,15.11,411736.7545735329,5.77,5.7815,5.77,5.7776,411736.7546
2005-03-18 12:00:00,15.11,15.12,15.09,15.11,334521.26395818486,5.7776,5.7815,5.77,5.7776,334521.264
2005-03-18 12:05:00,15.11,15.14,15.09,15.13,698265.6212877168,5.7776,5.7891,5.77,5.7853,698265.6213
2005-03-18 12:10:00,15.14,15.14,15.13,15.13,212401.9957234497,5.7891,5.7891,5.7853,5.7853,212401.9957
2005-03-18 12:15:00,15.13,15.17,15.11,15.15,674982.1810406273,5.7853,5.8006,5.7776,5.7929,674982.181
2005-03-18 12:20:00,15.15,15.17,15.13,15.15,228795.43834640057,5.7929,5.8006,5.7853,5.7929,228795.4383
2005-03-18 12:25:00,15.14,15.15,15.11,15.12,297457.82846281776,5.7891,5.7929,5.7776,5.7815,297457.8285
2005-03-18 12:30:00,15.11,15.13,15.11,15.12,149916.8448562604,5.7776,5.7853,5.7776,5.7815,149916.8449
2005-03-18 12:35:00,15.12,15.12,15.11,15.11,219767.16559752912,5.7815,5.7815,5.7776,5.7776,219767.1656
2005-03-18 12:40:00,15.11,15.12,15.09,15.11,321454.0270848182,5.7776,5.7815,5.77,5.7776,321454.0271
2005-03-18 12:45:00,15.11,15.11,15.07,15.09,436683.29769541457,5.7776,5.7776,5.7623,5.77,436683.2977
2005-03-18 12:50:00,15.09,15.12,15.08,15.11,184842.00522689475,5.77,5.7815,5.7662,5.7776,184842.0052
2005-03-18 12:55:00,15.11,15.11,15.06,15.08,362318.8405797101,5.7776,5.7776,5.7585,5.7662,362318.8406
2005-03-18 13:00:00,15.08,15.1,15.05,15.06,358517.4625801853,5.7662,5.7738,5.7547,5.7585,358517.4626
2005-03-18 13:05:00,15.06,15.06,15.01,15.04,548348.7764314564,5.7585,5.7585,5.7394,5.7509,548348.7764
2005-03-18 13:10:00,15.05,15.05,15.01,15.02,639819.4345450226,5.7547,5.7547,5.7394,5.7432,639819.4345
2005-03-18 13:15:00,15.03,15.03,14.98,15.01,594202.8985507246,5.747,5.747,5.7279,5.7394,594202.8986
2005-03-18 13:20:00,15.01,15.06,15.01,15.05,374910.90520313615,5.7394,5.7585,5.7394,5.7547,374910.9052
2005-03-18 13:25:00,15.05,15.05,15.03,15.03,235923.02209550963,5.7547,5.7547,5.747,5.747,235923.0221
2005-03-18 13:30:00,15.03,15.06,15.03,15.04,167260.63197909243,5.747,5.7585,5.747,5.7509,167260.632
2005-03-18 13:35:00,15.05,15.05,15.03,15.03,182941.3162271324,5.7547,5.7547,5.747,5.747,182941.3162
2005-03-18 13:40:00,15.03,15.03,14.98,15.0,403421.2401995724,5.747,5.747,5.7279,5.7356,403421.2402
2005-03-18 13:45:00,15.0,15.0,14.96,14.96,902589.6887621764,5.7356,5.7356,5.7203,5.7203,902589.6888
2005-03-18 13:50:00,14.97,14.99,14.96,14.98,235447.84984556903,5.7241,5.7317,5.7203,5.7279,235447.8498
2005-03-18 13:55:00,14.98,14.99,14.95,14.99,402708.48182466143,5.7279,5.7317,5.7165,5.7317,402708.4818
2005-03-18 14:00:00,14.99,15.0,14.96,14.96,317890.2352102637,5.7317,5.7356,5.7203,5.7203,317890.2352
2005-03-18 14:05:00,14.96,15.0,14.96,15.0,446186.7426942267,5.7203,5.7356,5.7203,5.7356,446186.7427
2005-03-18 14:10:00,14.98,15.0,14.97,14.98,226657.16322166787,5.7279,5.7356,5.7241,5.7279,226657.1632
2005-03-18 14:15:00,14.97,14.97,14.92,14.95,961273.4616298408,5.7241,5.7241,5.705,5.7165,961273.4616
2005-03-18 14:20:00,14.95,15.01,14.95,15.01,464005.7020669993,5.7165,5.7394,5.7165,5.7394,464005.7021
2005-03-18 14:25:00,15.01,15.02,14.95,14.95,662152.530292231,5.7394,5.7432,5.7165,5.7165,662152.5303
2005-03-18 14:30:00,14.95,15.0,14.94,14.98,575671.1808030411,5.7165,5.7356,5.7126,5.7279,575671.1808
2005-03-18 14:35:00,14.98,14.98,14.94,14.95,232121.6440959848,5.7279,5.7279,5.7126,5.7165,232121.6441
2005-03-18 14:40:00,14.94,14.95,14.93,14.94,232121.6440959848,5.7126,5.7165,5.7088,5.7126,232121.6441
2005-03-18 14:45:00,14.94,14.96,14.93,14.96,458303.6350677121,5.7126,5.7203,5.7088,5.7203,458303.6351
2005-03-18 14:50:00,14.96,14.96,14.89,14.9,647659.7766690425,5.7203,5.7203,5.6935,5.6973,647659.7767
2005-03-18 14:55:00,14.9,14.91,14.9,14.91,271323.3547160846,5.6973,5.7012,5.6973,5.7012,271323.3547
2005-03-18 15:00:00,14.91,14.91,14.82,14.82,1137562.3663578047,5.7012,5.7012,5.6667,5.6667,1137562.3664
2005-03-18 15:05:00,14.82,14.84,14.76,14.76,1399144.689950107,5.6667,5.6744,5.6438,5.6438,1399144.69
2005-03-18 15:10:00,14.76,14.85,14.76,14.85,1112615.823235923,5.6438,5.6782,5.6438,5.6782,1112615.8232
2005-03-18 15:15:00,14.85,14.87,14.82,14.87,933713.4711332858,5.6782,5.6859,5.6667,5.6859,933713.4711
2005-03-18 15:20:00,14.87,14.91,14.86,14.89,1234972.6775956284,5.6859,5.7012,5.682,5.6935,1234972.6776
2005-03-18 15:25:00,14.88,14.93,14.88,14.9,799002.1382751247,5.6897,5.7088,5.6897,5.6973,799002.1383
2005-03-18 15:30:00,14.9,14.93,14.9,14.92,658351.1522927061,5.6973,5.7088,5.6973,5.705,658351.1523
2005-03-18 15:35:00,14.92,14.93,14.88,14.9,689950.1069137562,5.705,5.7088,5.6897,5.6973,689950.1069
2005-03-18 15:40:00,14.9,14.91,14.84,14.91,1011404.1339985745,5.6973,5.7012,5.6744,5.7012,1011404.134
2005-03-18 15:45:00,14.91,14.95,14.87,14.93,1005939.6531242576,5.7012,5.7165,5.6859,5.7088,1005939.6531
2005-03-18 15:50:00,14.93,14.93,14.84,14.84,1940841.0548823948,5.7088,5.7088,5.6744,5.6744,1940841.0549
2005-03-18 15:55:00,14.84,14.84,14.74,14.78,4904490.377761939,5.6744,5.6744,5.6362,5.6514,4904490.3778
2005-03-21 09:30:00,14.9,14.94,14.85,14.93,2560940.8410548824,5.6973,5.7126,5.6782,5.7088,2560940.8411
2005-03-21 09:35:00,14.92,15.03,14.9,15.0,1215015.4430981232,5.705,5.747,5.6973,5.7356,1215015.4431
2005-03-21 09:40:00,15.01,15.03,14.86,14.9,1067712.045616536,5.7394,5.747,5.682,5.6973,1067712.0456
2005-03-21 09:45:00,14.9,14.98,14.88,14.93,779044.9037776194,5.6973,5.7279,5.6897,5.7088,779044.9038
2005-03-21 09:50:00,14.92,14.97,14.91,14.96,602755.9990496555,5.705,5.7241,5.7012,5.7203,602755.999
2005-03-21 09:55:00,14.97,15.03,14.95,15.01,827512.473271561,5.7241,5.747,5.7165,5.7394,827512.4733
2005-03-21 10:00:00,15.01,15.05,14.98,14.98,787122.8320266097,5.7394,5.7547,5.7279,5.7279,787122.832
2005-03-21 10:05:00,14.98,14.99,14.96,14.98,566167.735804229,5.7279,5.7317,5.7203,5.7279,566167.7358
2005-03-21 10:10:00,14.98,15.02,14.97,14.98,774055.595153243,5.7279,5.7432,5.7241,5.7279,774055.5952
2005-03-21 10:15:00,14.99,14.99,14.9,14.97,942266.5716322168,5.7317,5.7317,5.6973,5.7241,942266.5716
2005-03-21 10:20:00,14.98,14.98,14.9,14.93,452601.5680684248,5.7279,5.7279,5.6973,5.7088,452601.5681
2005-03-21 10:25:00,14.93,14.94,14.85,14.92,963649.322879544,5.7088,5.7126,5.6782,5.705,963649.3229
2005-03-21 10:30:00,14.92,14.95,14.84,14.84,778807.3176526491,5.705,5.7165,5.6744,5.6744,778807.3177
2005-03-21 10:35:00,14.85,14.92,14.82,14.9,763126.6334046092,5.6782,5.705,5.6667,5.6973,763126.6334
2005-03-21 10:40:00,14.9,14.92,14.85,14.87,425279.1636968401,5.6973,5.705,5.6782,5.6859,425279.1637
2005-03-21 10:45:00,14.87,14.89,14.84,14.89,402233.30957472086,5.6859,5.6935,5.6744,5.6935,402233.3096
2005-03-21 10:50:00,14.88,14.9,14.86,14.87,304110.23996198626,5.6897,5.6973,5.682,5.6859,304110.24
2005-03-21 10:55:00,14.87,14.92,14.86,14.9,743169.3989071038,5.6859,5.705,5.682,5.6973,743169.3989
2005-03-21 11:00:00,14.91,14.91,14.88,14.9,228082.67997148968,5.7012,5.7012,5.6897,5.6973,228082.68
2005-03-21 11:05:00,14.9,14.93,14.89,14.93,521263.958184842,5.6973,5.7088,5.6935,5.7088,521263.9582
2005-03-21 11:10:00,14.93,14.93,14.9,14.91,623663.578047042,5.7088,5.7088,5.6973,5.7012,623663.578
2005-03-21 11:15:00,14.91,14.95,14.9,14.95,438821.5728201473,5.7012,5.7165,5.6973,5.7165,438821.5728
2005-03-21 11:20:00,14.95,14.97,14.92,14.95,765264.9085293419,5.7165,5.7241,5.705,5.7165,765264.9085
2005-03-21 11:25:00,14.94,14.95,14.93,14.95,441672.6063197909,5.7126,5.7165,5.7088,5.7165,441672.6063
2005-03-21 11:30:00,14.95,15.01,14.94,14.94,641957.7096697553,5.7165,5.7394,5.7126,5.7126,641957.7097
2005-03-21 11:35:00,15.0,15.01,14.94,15.01,1014017.5813732478,5.7356,5.7394,5.7126,5.7394,1014017.5814
2005-03-21 11:40:00,15.01,15.02,14.96,15.0,945592.7773818008,5.7394,5.7432,5.7203,5.7356,945592.7774
2005-03-21 11:45:00,15.0,15.02,14.97,15.01,595628.4153005464,5.7356,5.7432,5.7241,5.7394,595628.4153
2005-03-21 11:50:00,15.01,15.02,14.99,15.01,534806.3673081492,5.7394,5.7432,5.7317,5.7394,534806.3673
2005-03-21 11:55:00,15.01,15.01,14.95,14.99,489189.8313138513,5.7394,5.7394,5.7165,5.7317,489189.8313
2005-03-21 12:00:00,14.98,15.09,14.96,15.08,1403421.2401995724,5.7279,5.77,5.7203,5.7662,1403421.2402
2005-03-21 12:05:00,15.08,15.1,15.03,15.06,734141.1261582323,5.7662,5.7738,5.747,5.7585,734141.1262
2005-03-21 12:10:00,15.06,15.13,15.06,15.09,569969.1138037539,5.7585,5.7853,5.7585,5.77,569969.1138
2005-03-21 12:15:00,15.08,15.11,15.06,15.09,747921.1214065099,5.7662,5.7776,5.7585,5.77,747921.1214
2005-03-21 12:20:00,15.09,15.14,15.08,15.11,631741.5062960323,5.77,5.7891,5.7662,5.7776,631741.5063
2005-03-21 12:25:00,15.1,15.12,15.09,15.1,292706.10596341174,5.7738,5.7815,5.77,5.7738,292706.106
2005-03-21 12:30:00,15.1,15.1,15.05,15.09,369684.0104537895,5.7738,5.7738,5.7547,5.77,369684.0105
2005-03-21 12:35:00,15.09,15.14,15.09,15.13,492753.6231884058,5.77,5.7891,5.77,5.7853,492753.6232
2005-03-21 12:40:00,15.13,15.14,15.05,15.14,378474.6970776907,5.7853,5.7891,5.7547,5.7891,378474.6971
2005-03-21 12:45:00,15.14,15.19,15.14,15.19,926348.3012592064,5.7891,5.8082,5.7891,5.8082,926348.3013
2005-03-21 12:50:00,15.18,15.19,15.12,15.13,679971.4896650036,5.8044,5.8082,5.7815,5.7853,679971.4897
2005-03-21 12:55:00,15.13,15.13,15.1,15.1,426942.2665716322,5.7853,5.7853,5.7738,5.7738,426942.2666
2005-03-21 13:00:00,15.1,15.12,15.09,15.11,330957.47208363033,5.7738,5.7815,5.77,5.7776,330957.4721
2005-03-21 13:05:00,15.11,15.15,15.1,15.14,279401.2829650748,5.7776,5.7929,5.7738,5.7891,279401.283
2005-03-21 13:10:00,15.13,15.15,15.11,15.13,401758.1373247802,5.7853,5.7929,5.7776,5.7853,401758.1373
2005-03-21 13:15:00,15.14,15.14,15.1,15.1,212877.1679733904,5.7891,5.7891,5.7738,5.7738,212877.168
2005-03-21 13:20:00,15.1,15.1,15.06,15.09,323117.12995961035,5.7738,5.7738,5.7585,5.77,323117.13
2005-03-21 13:25:00,15.09,15.1,15.06,15.07,261582.3235923022,5.77,5.7738,5.7585,5.7623,261582.3236
2005-03-21 13:30:00,15.07,15.09,15.06,15.09,223568.543597054,5.7623,5.77,5.7585,5.77,223568.5436
2005-03-21 13:35:00,15.09,15.12,15.08,15.12,224043.7158469945,5.77,5.7815,5.7662,5.7815,224043.7158
2005-03-21 13:40:00,15.12,15.14,15.11,15.13,289379.9002138275,5.7815,5.7891,5.7776,5.7853,289379.9002
2005-03-21 13:45:00,15.13,15.13,15.1,15.1,218104.062722737,5.7853,5.7853,5.7738,5.7738,218104.0627
2005-03-21 13:50:00,15.1,15.12,15.09,15.11,246851.9838441435,5.7738,5.7815,5.77,5.7776,246851.9838
2005-03-21 13:55:00,15.11,15.13,15.09,15.09,265146.11546685675,5.7776,5.7853,5.77,5.77,265146.1155
2005-03-21 14:00:00,15.09,15.09,15.01,15.01,570444.2860536944,5.77,5.77,5.7394,5.7394,570444.2861
2005-03-21 14:05:00,15.01,15.03,14.98,15.01,438346.4005702067,5.7394,5.747,5.7279,5.7394,438346.4006
2005-03-21 14:10:00,15.01,15.05,14.98,15.0,393680.20907579,5.7394,5.7547,5.7279,5.7356,393680.2091
2005-03-21 14:15:00,15.0,15.06,14.99,15.05,387027.7975766215,5.7356,5.7585,5.7317,5.7547,387027.7976
2005-03-21 14:20:00,15.05,15.05,15.01,15.04,311712.9959610359,5.7547,5.7547,5.7394,5.7509,311712.996
2005-03-21 14:25:00,15.04,15.06,15.01,15.03,332620.57495842245,5.7509,5.7585,5.7394,5.747,332620.575
2005-03-21 14:30:00,15.03,15.07,15.02,15.06,286291.2805892136,5.747,5.7623,5.7432,5.7585,286291.2806
2005-03-21 14:35:00,15.06,15.11,15.06,15.11,402708.48182466143,5.7585,5.7776,5.7585,5.7776,402708.4818
2005-03-21 14:40:00,15.1,15.13,15.08,15.09,289379.9002138275,5.7738,5.7853,5.7662,5.77,289379.9002
2005-03-21 14:45:00,15.09,15.12,15.09,15.11,268472.321216441,5.77,5.7815,5.77,5.7776,268472.3212
2005-03-21 14:50:00,15.11,15.11,15.09,15.1,368258.4937039677,5.7776,5.7776,5.77,5.7738,368258.4937
2005-03-21 14:55:00,15.1,15.14,15.1,15.14,489902.5896887622,5.7738,5.7891,5.7738,5.7891,489902.5897
2005-03-21 15:00:00,15.14,15.15,15.12,15.15,957472.083630316,5.7891,5.7929,5.7815,5.7929,957472.0836
2005-03-21 15:05:00,15.15,15.2,15.14,15.17,696364.9322879544,5.7929,5.812,5.7891,5.8006,696364.9323
2005-03-21 15:10:00,15.18,15.19,15.17,15.17,610833.9272986457,5.8044,5.8082,5.8006,5.8006,610833.9273
2005-03-21 15:15:00,15.18,15.27,15.18,15.25,1255642.6704680447,5.8044,5.8388,5.8044,5.8312,1255642.6705
2005-03-21 15:20:00,15.25,15.32,15.23,15.31,1205749.5842242814,5.8312,5.8579,5.8235,5.8541,1205749.5842
2005-03-21 15:25:00,15.31,15.31,15.26,15.29,806367.3081492041,5.8541,5.8541,5.835,5.8465,806367.3081
2005-03-21 15:30:00,15.29,15.3,15.24,15.3,771442.1477785697,5.8465,5.8503,5.8273,5.8503,771442.1478
2005-03-21 15:35:00,15.3,15.3,15.27,15.3,792349.7267759563,5.8503,5.8503,5.8388,5.8503,792349.7268
2005-03-21 15:40:00,15.3,15.31,15.22,15.24,849370.3967688287,5.8503,5.8541,5.8197,5.8273,849370.3968
2005-03-21 15:45:00,15.24,15.27,15.22,15.25,693276.3126633405,5.8273,5.8388,5.8197,5.8312,693276.3127
2005-03-21 15:50:00,15.25,15.25,15.14,15.24,1000950.3444998811,5.8312,5.8312,5.7891,5.8273,1000950.3445
2005-03-21 15:55:00,15.24,15.25,15.19,15.2,1351152.292706106,5.8273,5.8312,5.8082,5.812,1351152.2927
2005-03-22 09:30:00,15.34,15.45,15.3,15.32,1887146.5906391067,5.8656,5.9076,5.8503,5.8579,1887146.5906
2005-03-22 09:35:00,15.32,15.4,15.32,15.4,1181278.2133523405,5.8579,5.8885,5.8579,5.8885,1181278.2134
2005-03-22 09:40:00,15.39,15.4,15.33,15.34,1090757.8997386552,5.8847,5.8885,5.8618,5.8656,1090757.8997
2005-03-22 09:45:00,15.34,15.34,15.29,15.31,1090282.7274887147,5.8656,5.8656,5.8465,5.8541,1090282.7275
2005-03-22 09:50:00,15.31,15.32,15.3,15.31,731052.5065336184,5.8541,5.8579,5.8503,5.8541,731052.5065
2005-03-22 09:55:00,15.31,15.35,15.3,15.35,1173437.8712283203,5.8541,5.8694,5.8503,5.8694,1173437.8712
2005-03-22 10:00:00,15.35,15.37,15.3,15.35,937990.0213827512,5.8694,5.877,5.8503,5.8694,937990.0214
2005-03-22 10:05:00,15.36,15.36,15.34,15.34,912805.8921358992,5.8732,5.8732,5.8656,5.8656,912805.8921
2005-03-22 10:10:00,15.34,15.35,15.3,15.3,767878.3559040152,5.8656,5.8694,5.8503,5.8503,767878.3559
2005-03-22 10:15:00,15.3,15.3,15.26,15.27,628652.8866714184,5.8503,5.8503,5.835,5.8388,628652.8867
2005-03-22 10:20:00,15.27,15.32,15.27,15.3,1028272.748871466,5.8388,5.8579,5.8388,5.8503,1028272.7489
2005-03-22 10:25:00,15.3,15.31,15.27,15.28,820147.3033974816,5.8503,5.8541,5.8388,5.8426,820147.3034
2005-03-22 10:30:00,15.28,15.32,15.27,15.3,481111.903064861,5.8426,5.8579,5.8388,5.8503,481111.9031
2005-03-22 10:35:00,15.3,15.32,15.27,15.27,560465.6688049418,5.8503,5.8579,5.8388,5.8388,560465.6688
2005-03-22 10:40:00,15.27,15.3,15.27,15.29,435732.95319553337,5.8388,5.8503,5.8388,5.8465,435732.9532
2005-03-22 10:45:00,15.3,15.35,15.29,15.34,935614.1601330484,5.8503,5.8694,5.8465,5.8656,935614.1601
2005-03-22 10:50:00,15.34,15.34,15.32,15.32,368733.6659539083,5.8656,5.8656,5.8579,5.8579,368733.666
2005-03-22 10:55:00,15.32,15.38,15.32,15.37,528153.9558089807,5.8579,5.8809,5.8579,5.877,528153.9558
2005-03-22 11:00:00,15.37,15.44,15.37,15.44,949631.741506296,5.877,5.9038,5.877,5.9038,949631.7415
2005-03-22 11:05:00,15.44,15.48,15.38,15.47,794012.8296507484,5.9038,5.9191,5.8809,5.9153,794012.8297
2005-03-22 11:10:00,15.47,15.52,15.46,15.51,921358.9926348302,5.9153,5.9344,5.9115,5.9306,921358.9926
2005-03-22 11:15:00,15.51,15.51,15.45,15.45,615110.4775481112,5.9306,5.9306,5.9076,5.9076,615110.4775
2005-03-22 11:20:00,15.45,15.48,15.43,15.48,540746.0204324068,5.9076,5.9191,5.9,5.9191,540746.0204
2005-03-22 11:25:00,15.48,15.48,15.44,15.46,324067.47445949155,5.9191,5.9191,5.9038,5.9115,324067.4745
2005-03-22 11:30:00,15.46,15.49,15.46,15.46,518175.3385602281,5.9115,5.9229,5.9115,5.9115,518175.3386
2005-03-22 11:35:00,15.46,15.46,15.45,15.46,285816.108339273,5.9115,5.9115,5.9076,5.9115,285816.1083
2005-03-22 11:40:00,15.46,15.49,15.46,15.48,349726.77595628414,5.9115,5.9229,5.9115,5.9191,349726.776
2005-03-22 11:45:00,15.48,15.49,15.48,15.48,377049.1803278689,5.9191,5.9229,5.9191,5.9191,377049.1803
2005-03-22 11:50:00,15.47,15.48,15.46,15.47,385602.28082679975,5.9153,5.9191,5.9115,5.9153,385602.2808
2005-03-22 11:55:00,15.47,15.48,15.46,15.47,473271.560940841,5.9153,5.9191,5.9115,5.9153,473271.5609
2005-03-22 12:00:00,15.46,15.47,15.46,15.46,983131.3851271084,5.9115,5.9153,5.9115,5.9115,983131.3851
2005-03-22 12:05:00,15.46,15.46,15.44,15.44,516512.235685436,5.9115,5.9115,5.9038,5.9038,516512.2357
2005-03-22 12:10:00,15.44,15.45,15.43,15.44,358755.0487051556,5.9038,5.9076,5.9,5.9038,358755.0487
2005-03-22 12:15:00,15.43,15.44,15.43,15.43,266571.6322166785,5.9,5.9038,5.9,5.9,266571.6322
2005-03-22 12:20:00,15.44,15.45,15.43,15.43,373485.3884533143,5.9038,5.9076,5.9,5.9,373485.3885
2005-03-22 12:25:00,15.44,15.46,15.43,15.45,221667.8545972916,5.9038,5.9115,5.9,5.9076,221667.8546
2005-03-22 12:30:00,15.45,15.46,15.44,15.46,271560.9408410549,5.9076,5.9115,5.9038,5.9115,271560.9408
2005-03-22 12:35:00,15.45,15.47,15.3,15.47,353765.7400807793,5.9076,5.9153,5.8503,5.9153,353765.7401
2005-03-22 12:40:00,15.47,15.49,15.47,15.48,391779.5200760276,5.9153,5.9229,5.9153,5.9191,391779.5201
2005-03-22 12:45:00,15.48,15.49,15.46,15.48,431456.402946068,5.9191,5.9229,5.9115,5.9191,431456.4029
2005-03-22 12:50:00,15.48,15.49,15.45,15.48,531717.7476835353,5.9191,5.9229,5.9076,5.9191,531717.7477
2005-03-22 12:55:00,15.48,15.48,15.24,15.46,258968.8762176289,5.9191,5.9191,5.8273,5.9115,258968.8762
2005-03-22 13:00:00,15.46,15.46,15.45,15.46,264670.9432169161,5.9115,5.9115,5.9076,5.9115,264670.9432
2005-03-22 13:05:00,15.46,15.47,15.46,15.47,328106.4385839867,5.9115,5.9153,5.9115,5.9153,328106.4386
2005-03-22 13:10:00,15.47,15.48,15.46,15.47,199334.7588500832,5.9153,5.9191,5.9115,5.9153,199334.7589
2005-03-22 13:15:00,15.47,15.47,15.45,15.46,353765.7400807793,5.9153,5.9153,5.9076,5.9115,353765.7401
2005-03-22 13:20:00,15.46,15.48,15.46,15.47,333808.50558327395,5.9115,5.9191,5.9115,5.9153,333808.5056
2005-03-22 13:25:00,15.47,15.49,15.47,15.48,328819.19695889764,5.9153,5.9229,5.9153,5.9191,328819.197
2005-03-22 13:30:00,15.48,15.49,15.46,15.47,320266.09645996673,5.9191,5.9229,5.9115,5.9153,320266.0965
2005-03-22 13:35:00,15.47,15.47,15.46,15.47,189356.14160133048,5.9153,5.9153,5.9115,5.9153,189356.1416
2005-03-22 13:40:00,15.46,15.48,15.46,15.48,134473.74673319078,5.9115,5.9191,5.9115,5.9191,134473.7467
2005-03-22 13:45:00,15.48,15.49,15.48,15.49,406034.6875742457,5.9191,5.9229,5.9191,5.9229,406034.6876
2005-03-22 13:50:00,15.49,15.51,15.49,15.5,615110.4775481112,5.9229,5.9306,5.9229,5.9268,615110.4775
2005-03-22 13:55:00,15.5,15.51,15.49,15.49,689237.3485388453,5.9268,5.9306,5.9229,5.9229,689237.3485
2005-03-22 14:00:00,15.49,15.52,15.48,15.51,442860.5369446424,5.9229,5.9344,5.9191,5.9306,442860.5369
2005-03-22 14:05:00,15.51,15.53,15.49,15.51,659063.910667617,5.9306,5.9382,5.9229,5.9306,659063.9107
2005-03-22 14:10:00,15.51,15.51,15.46,15.49,357567.1180803041,5.9306,5.9306,5.9115,5.9229,357567.1181
2005-03-22 14:15:00,15.49,15.55,15.46,15.46,1482062.2475647423,5.9229,5.9459,5.9115,5.9115,1482062.2476
2005-03-22 14:20:00,15.45,15.47,15.37,15.42,1396531.2425754336,5.9076,5.9153,5.877,5.8962,1396531.2426
2005-03-22 14:25:00,15.42,15.44,15.36,15.4,945117.6051318604,5.8962,5.9038,5.8732,5.8885,945117.6051
2005-03-22 14:30:00,15.4,15.48,15.4,15.44,725112.8534093609,5.8885,5.9191,5.8885,5.9038,725112.8534
2005-03-22 14:35:00,15.44,15.46,15.3,15.32,1253266.8092183415,5.9038,5.9115,5.8503,5.8579,1253266.8092
2005-03-22 14:40:00,15.33,15.33,15.19,15.21,1621287.716797339,5.8618,5.8618,5.8082,5.8159,1621287.7168
2005-03-22 14:45:00,15.22,15.26,15.19,15.22,1402233.309574721,5.8197,5.835,5.8082,5.8197,1402233.3096
2005-03-22 14:50:00,15.22,15.27,15.19,15.25,1134473.7467331907,5.8197,5.8388,5.8082,5.8312,1134473.7467
2005-03-22 14:55:00,15.24,15.29,15.2,15.24,818484.2005226895,5.8273,5.8465,5.812,5.8273,818484.2005
2005-03-22 15:00:00,15.24,15.28,15.21,15.24,690425.2791636968,5.8273,5.8426,5.8159,5.8273,690425.2792
2005-03-22 15:05:00,15.24,15.25,15.16,15.17,1165122.3568543596,5.8273,5.8312,5.7967,5.8006,1165122.3569
2005-03-22 15:10:00,15.19,15.22,15.15,15.16,706343.5495367071,5.8082,5.8197,5.7929,5.7967,706343.5495
2005-03-22 15:15:00,15.15,15.16,15.03,15.11,1433594.6780708006,5.7929,5.7967,5.747,5.7776,1433594.6781
2005-03-22 15:20:00,15.11,15.15,15.09,15.13,856973.1527678784,5.7776,5.7929,5.77,5.7853,856973.1528
2005-03-22 15:25:00,15.13,15.17,15.11,15.15,736754.5735329057,5.7853,5.8006,5.7776,5.7929,736754.5735
2005-03-22 15:30:00,15.15,15.2,15.13,15.19,1014967.925873129,5.7929,5.812,5.7853,5.8082,1014967.9259
2005-03-22 15:35:00,15.19,15.2,15.13,15.13,632691.8507959135,5.8082,5.812,5.7853,5.7853,632691.8508
2005-03-22 15:40:00,15.13,15.14,15.09,15.11,678308.3867902114,5.7853,5.7891,5.77,5.7776,678308.3868
2005-03-22 15:45:00,15.11,15.17,15.11,15.15,851983.8441435021,5.7776,5.8006,5.7776,5.7929,851983.8441
2005-03-22 15:50:00,15.15,15.17,15.14,15.15,767640.7697790449,5.7929,5.8006,5.7891,5.7929,767640.7698
2005-03-22 15:55:00,15.15,15.17,15.09,15.09,1114754.0983606558,5.7929,5.8006,5.77,5.77,1114754.0984
2005-03-23 09:30:00,15.06,15.11,15.0,15.07,2108339.2729864577,5.7585,5.7776,5.7356,5.7623,2108339.273
2005-03-23 09:35:00,15.07,15.08,14.96,15.03,1700879.06866239,5.7623,5.7662,5.7203,5.747,1700879.0687
2005-03-23 09:40:00,15.03,15.22,14.97,15.21,1405321.9291993347,5.747,5.8197,5.7241,5.8159,1405321.9292
2005-03-23 09:45:00,15.21,15.22,15.15,15.19,1592064.623425992,5.8159,5.8197,5.7929,5.8082,1592064.6234
2005-03-23 09:50:00,15.19,15.25,15.18,15.25,959847.9448800192,5.8082,5.8312,5.8044,5.8312,959847.9449
2005-03-23 09:55:00,15.25,15.26,15.17,15.17,664528.391541934,5.8312,5.835,5.8006,5.8006,664528.3915
2005-03-23 10:00:00,15.17,15.25,15.13,15.24,1152292.706105963,5.8006,5.8312,5.7853,5.8273,1152292.7061
2005-03-23 10:05:00,15.24,15.27,15.21,15.27,961511.0477548112,5.8273,5.8388,5.8159,5.8388,961511.0478
2005-03-23 10:10:00,15.27,15.32,15.24,15.27,1548586.3625564268,5.8388,5.8579,5.8273,5.8388,1548586.3626
2005-03-23 10:15:00,15.27,15.34,15.22,15.31,1181753.385602281,5.8388,5.8656,5.8197,5.8541,1181753.3856
2005-03-23 10:20:00,15.3,15.32,15.29,15.31,574008.077928249,5.8503,5.8579,5.8465,5.8541,574008.0779
2005-03-23 10:25:00,15.31,15.33,15.23,15.27,927298.6457590876,5.8541,5.8618,5.8235,5.8388,927298.6458
2005-03-23 10:30:00,15.27,15.32,15.23,15.25,876692.8011404134,5.8388,5.8579,5.8235,5.8312,876692.8011
2005-03-23 10:35:00,15.25,15.25,15.19,15.2,876217.6288904728,5.8312,5.8312,5.8082,5.812,876217.6289
2005-03-23 10:40:00,15.19,15.27,15.15,15.26,1067949.6317415065,5.8082,5.8388,5.7929,5.835,1067949.6317
2005-03-23 10:45:00,15.25,15.26,15.19,15.22,342124.0199572345,5.8312,5.835,5.8082,5.8197,342124.02
2005-03-23 10:50:00,15.22,15.25,15.18,15.25,531955.3338085056,5.8197,5.8312,5.8044,5.8312,531955.3338
2005-03-23 10:55:00,15.24,15.28,15.22,15.28,563791.8745545261,5.8273,5.8426,5.8197,5.8426,563791.8746
2005-03-23 11:00:00,15.27,15.28,15.25,15.25,227369.9215965788,5.8388,5.8426,5.8312,5.8312,227369.9216
2005-03-23 11:05:00,15.26,15.29,15.25,15.28,470182.9413162272,5.835,5.8465,5.8312,5.8426,470182.9413
2005-03-23 11:10:00,15.29,15.32,15.27,15.29,499406.0346875743,5.8465,5.8579,5.8388,5.8465,499406.0347
2005-03-23 11:15:00,15.28,15.3,15.27,15.3,247089.5699691138,5.8426,5.8503,5.8388,5.8503,247089.57
2005-03-23 11:20:00,15.3,15.3,15.27,15.28,729626.9897837966,5.8503,5.8503,5.8388,5.8426,729626.9898
2005-03-23 11:25:00,15.28,15.29,15.26,15.26,447849.8455690188,5.8426,5.8465,5.835,5.835,447849.8456
2005-03-23 11:30:00,15.26,15.27,15.24,15.25,424091.2330719886,5.835,5.8388,5.8273,5.8312,424091.2331
2005-03-23 11:35:00,15.26,15.27,15.22,15.23,206224.7564742219,5.835,5.8388,5.8197,5.8235,206224.7565
2005-03-23 11:40:00,15.23,15.24,15.2,15.2,359705.3932050368,5.8235,5.8273,5.812,5.812,359705.3932
2005-03-23 11:45:00,15.2,15.22,15.2,15.22,131147.54098360657,5.812,5.8197,5.812,5.8197,131147.541
2005-03-23 11:50:00,15.22,15.22,15.17,15.18,298883.3452126396,5.8197,5.8197,5.8006,5.8044,298883.3452
2005-03-23 11:55:00,15.18,15.19,15.15,15.18,238298.88334521264,5.8044,5.8082,5.7929,5.8044,238298.8833
2005-03-23 12:00:00,15.18,15.22,15.18,15.21,223806.12972202423,5.8044,5.8197,5.8044,5.8159,223806.1297
2005-03-23 12:05:00,15.21,15.25,15.21,15.22,313613.6849607983,5.8159,5.8312,5.8159,5.8197,313613.685
2005-03-23 12:10:00,15.22,15.28,15.22,15.26,440247.0895699691,5.8197,5.8426,5.8197,5.835,440247.0896
2005-03-23 12:15:00,15.26,15.26,15.23,15.24,143264.43335709194,5.835,5.835,5.8235,5.8273,143264.4334
2005-03-23 12:20:00,15.24,15.24,15.22,15.23,104300.30886196246,5.8273,5.8273,5.8197,5.8235,104300.3089
2005-03-23 12:25:00,15.23,15.24,15.22,15.23,164647.1846044191,5.8235,5.8273,5.8197,5.8235,164647.1846
2005-03-23 12:30:00,15.22,15.23,15.21,15.21,142551.67498218105,5.8197,5.8235,5.8159,5.8159,142551.675
2005-03-23 12:35:00,15.22,15.22,15.19,15.2,166072.7013542409,5.8197,5.8197,5.8082,5.812,166072.7014
2005-03-23 12:40:00,15.2,15.22,15.17,15.17,258968.8762176289,5.812,5.8197,5.8006,5.8006,258968.8762
2005-03-23 12:45:00,15.17,15.19,15.17,15.19,169874.07935376573,5.8006,5.8082,5.8006,5.8082,169874.0794
2005-03-23 12:50:00,15.19,15.23,15.19,15.22,260156.8068424804,5.8082,5.8235,5.8082,5.8197,260156.8068
2005-03-23 12:55:00,15.22,15.23,15.2,15.21,136849.6079828938,5.8197,5.8235,5.812,5.8159,136849.608
2005-03-23 13:00:00,15.21,15.23,15.21,15.22,140650.98598241864,5.8159,5.8235,5.8159,5.8197,140650.986
2005-03-23 13:05:00,15.22,15.23,15.21,15.22,103587.55048705156,5.8197,5.8235,5.8159,5.8197,103587.5505
2005-03-23 13:10:00,15.22,15.23,15.21,15.21,167260.63197909243,5.8197,5.8235,5.8159,5.8159,167260.632
2005-03-23 13:15:00,15.21,15.22,15.18,15.19,275599.90496555,5.8159,5.8197,5.8044,5.8082,275599.905
2005-03-23 13:20:00,15.19,15.2,15.18,15.19,181990.9717272512,5.8082,5.812,5.8044,5.8082,181990.9717
2005-03-23 13:25:00,15.19,15.21,15.17,15.17,272273.6992159658,5.8082,5.8159,5.8006,5.8006,272273.6992
2005-03-23 13:30:00,15.17,15.2,15.17,15.19,741506.2960323117,5.8006,5.812,5.8006,5.8082,741506.296
2005-03-23 13:35:00,15.19,15.2,15.19,15.2,284628.1777144215,5.8082,5.812,5.8082,5.812,284628.1777
2005-03-23 13:40:00,15.19,15.23,15.19,15.23,358042.2903302447,5.8082,5.8235,5.8082,5.8235,358042.2903
2005-03-23 13:45:00,15.23,15.27,15.22,15.25,552625.3266809218,5.8235,5.8388,5.8197,5.8312,552625.3267
2005-03-23 13:50:00,15.24,15.24,15.22,15.23,196246.13922546923,5.8273,5.8273,5.8197,5.8235,196246.1392
2005-03-23 13:55:00,15.23,15.26,15.23,15.23,430743.64457115706,5.8235,5.835,5.8235,5.8235,430743.6446
2005-03-23 14:00:00,15.23,15.29,15.22,15.29,467807.08006652415,5.8235,5.8465,5.8197,5.8465,467807.0801
2005-03-23 14:05:00,15.29,15.29,15.26,15.27,231884.0579710145,5.8465,5.8465,5.835,5.8388,231884.058
2005-03-23 14:10:00,15.27,15.27,15.21,15.22,275837.49109052034,5.8388,5.8388,5.8159,5.8197,275837.4911
2005-03-23 14:15:00,15.22,15.24,15.22,15.22,182228.55785222145,5.8197,5.8273,5.8197,5.8197,182228.5579
2005-03-23 14:20:00,15.22,15.25,15.22,15.25,188168.21097647896,5.8197,5.8312,5.8197,5.8312,188168.211
2005-03-23 14:25:00,15.25,15.25,15.22,15.24,114754.09836065574,5.8312,5.8312,5.8197,5.8273,114754.0984
2005-03-23 14:30:00,15.24,15.24,15.18,15.19,218579.2349726776,5.8273,5.8273,5.8044,5.8082,218579.235
2005-03-23 14:35:00,15.19,15.19,15.17,15.17,232596.8163459254,5.8082,5.8082,5.8006,5.8006,232596.8163
2005-03-23 14:40:00,15.18,15.2,15.16,15.18,266334.04609170824,5.8044,5.812,5.7967,5.8044,266334.0461
2005-03-23 14:45:00,15.18,15.21,15.17,15.21,198146.82822523164,5.8044,5.8159,5.8006,5.8159,198146.8282
2005-03-23 14:50:00,15.2,15.21,15.17,15.19,166072.7013542409,5.812,5.8159,5.8006,5.8082,166072.7014
2005-03-23 14:55:00,15.19,15.19,15.14,15.15,444286.05369446427,5.8082,5.8082,5.7891,5.7929,444286.0537
2005-03-23 15:00:00,15.15,15.17,15.15,15.16,246851.9838441435,5.7929,5.8006,5.7929,5.7967,246851.9838
2005-03-23 15:05:00,15.16,15.16,15.09,15.14,509859.8241862675,5.7967,5.7967,5.77,5.7891,509859.8242
2005-03-23 15:10:00,15.14,15.22,15.14,15.19,526966.0251841292,5.7891,5.8197,5.7891,5.8082,526966.0252
2005-03-23 15:15:00,15.19,15.19,15.18,15.18,116654.78736041817,5.8082,5.8082,5.8044,5.8044,116654.7874
2005-03-23 15:20:00,15.18,15.19,15.17,15.17,153480.6367308149,5.8044,5.8082,5.8006,5.8006,153480.6367
2005-03-23 15:25:00,15.17,15.24,15.17,15.22,509147.0658113567,5.8006,5.8273,5.8006,5.8197,509147.0658
2005-03-23 15:30:00,15.22,15.22,15.17,15.17,367308.1492040865,5.8197,5.8197,5.8006,5.8006,367308.1492
2005-03-23 15:35:00,15.17,15.19,15.17,15.18,233547.16084580665,5.8006,5.8082,5.8006,5.8044,233547.1608
2005-03-23 15:40:00,15.18,15.21,15.18,15.2,238298.88334521264,5.8044,5.8159,5.8044,5.812,238298.8833
2005-03-23 15:45:00,15.2,15.22,15.19,15.19,290330.2447137087,5.812,5.8197,5.8082,5.8082,290330.2447
2005-03-23 15:50:00,15.19,15.21,15.14,15.16,508196.7213114754,5.8082,5.8159,5.7891,5.7967,508196.7213
2005-03-23 15:55:00,15.16,15.17,15.1,15.11,960085.5310049892,5.7967,5.8006,5.7738,5.7776,960085.531
2005-03-24 09:30:00,15.27,15.39,15.26,15.37,1541221.1926823475,5.8388,5.8847,5.835,5.877,1541221.1927
2005-03-24 09:35:00,15.37,15.38,15.22,15.27,907103.825136612,5.877,5.8809,5.8197,5.8388,907103.8251
2005-03-24 09:40:00,15.27,15.3,15.24,15.24,499881.2069375149,5.8388,5.8503,5.8273,5.8273,499881.2069
2005-03-24 09:45:00,15.24,15.3,15.22,15.3,704918.0327868853,5.8273,5.8503,5.8197,5.8503,704918.0328
2005-03-24 09:50:00,15.29,15.3,15.22,15.27,449275.3623188406,5.8465,5.8503,5.8197,5.8388,449275.3623
2005-03-24 09:55:00,15.27,15.29,15.25,15.28,217628.8904727964,5.8388,5.8465,5.8312,5.8426,217628.8905
2005-03-24 10:00:00,15.28,15.32,15.27,15.28,626989.7837966263,5.8426,5.8579,5.8388,5.8426,626989.7838
2005-03-24 10:05:00,15.28,15.29,15.22,15.26,632691.8507959135,5.8426,5.8465,5.8197,5.835,632691.8508
2005-03-24 10:10:00,15.26,15.28,15.24,15.26,270135.42409123306,5.835,5.8426,5.8273,5.835,270135.4241
2005-03-24 10:15:00,15.26,15.27,15.23,15.26,2281064.385839867,5.835,5.8388,5.8235,5.835,2281064.3858
2005-03-24 10:20:00,15.26,15.26,15.19,15.2,569493.9415538133,5.835,5.835,5.8082,5.812,569493.9416
2005-03-24 10:25:00,15.2,15.25,15.2,15.24,578522.2143026848,5.812,5.8312,5.812,5.8273,578522.2143
2005-03-24 10:30:00,15.25,15.3,15.24,15.27,530529.8170586838,5.8312,5.8503,5.8273,5.8388,530529.8171
2005-03-24 10:35:00,15.27,15.3,15.25,15.26,436920.8838203849,5.8388,5.8503,5.8312,5.835,436920.8838
2005-03-24 10:40:00,15.26,15.27,15.24,15.25,135899.2634830126,5.835,5.8388,5.8273,5.8312,135899.2635
2005-03-24 10:45:00,15.25,15.26,15.23,15.23,291993.3475885008,5.8312,5.835,5.8235,5.8235,291993.3476
2005-03-24 10:50:00,15.23,15.24,15.2,15.24,253029.2230933713,5.8235,5.8273,5.812,5.8273,253029.2231
2005-03-24 10:55:00,15.24,15.24,15.2,15.22,155381.32573057734,5.8273,5.8273,5.812,5.8197,155381.3257
2005-03-24 11:00:00,15.22,15.23,15.19,15.23,284628.1777144215,5.8197,5.8235,5.8082,5.8235,284628.1777
2005-03-24 11:05:00,15.22,15.23,15.09,15.13,800427.6550249466,5.8197,5.8235,5.77,5.7853,800427.655
2005-03-24 11:10:00,15.13,15.16,15.11,15.11,534331.1950582087,5.7853,5.7967,5.7776,5.7776,534331.1951
2005-03-24 11:15:00,15.11,15.12,15.06,15.09,625564.2670468044,5.7776,5.7815,5.7585,5.77,625564.267
2005-03-24 11:20:00,15.09,15.11,15.09,15.11,393442.62295081967,5.77,5.7776,5.77,5.7776,393442.623
2005-03-24 11:25:00,15.11,15.11,15.03,15.06,553813.2573057733,5.7776,5.7776,5.747,5.7585,553813.2573
2005-03-24 11:30:00,15.06,15.1,15.05,15.09,621287.716797339,5.7585,5.7738,5.7547,5.77,621287.7168
2005-03-24 11:35:00,15.09,15.1,15.07,15.09,265146.11546685675,5.77,5.7738,5.7623,5.77,265146.1155
2005-03-24 11:40:00,15.08,15.09,15.05,15.05,270373.0102162034,5.7662,5.77,5.7547,5.7547,270373.0102
2005-03-24 11:45:00,15.05,15.11,15.05,15.08,381088.144452364,5.7547,5.7776,5.7547,5.7662,381088.1445
2005-03-24 11:50:00,15.08,15.1,15.07,15.09,156569.25635542884,5.7662,5.7738,5.7623,5.77,156569.2564
2005-03-24 11:55:00,15.09,15.11,15.08,15.11,211214.06509859825,5.77,5.7776,5.7662,5.7776,211214.0651
2005-03-24 12:00:00,15.11,15.14,15.1,15.12,297220.2423378475,5.7776,5.7891,5.7738,5.7815,297220.2423
2005-03-24 12:05:00,15.12,15.19,15.12,15.15,480161.5585649798,5.7815,5.8082,5.7815,5.7929,480161.5586
2005-03-24 12:10:00,15.15,15.19,15.15,15.16,276312.6633404609,5.7929,5.8082,5.7929,5.7967,276312.6633
2005-03-24 12:15:00,15.16,15.16,15.07,15.14,309337.13471133285,5.7967,5.7967,5.7623,5.7891,309337.1347
2005-03-24 12:20:00,15.15,15.15,15.14,15.15,126633.40460917084,5.7929,5.7929,5.7891,5.7929,126633.4046
2005-03-24 12:25:00,15.15,15.17,15.14,15.15,244713.7087194108,5.7929,5.8006,5.7891,5.7929,244713.7087
2005-03-24 12:30:00,15.14,15.17,15.14,15.16,143739.60560703254,5.7891,5.8006,5.7891,5.7967,143739.6056
2005-03-24 12:35:00,15.16,15.24,15.15,15.21,505583.2739368021,5.7967,5.8273,5.7929,5.8159,505583.2739
2005-03-24 12:40:00,15.21,15.21,15.18,15.19,380137.7999524828,5.8159,5.8159,5.8044,5.8082,380137.8
2005-03-24 12:45:00,15.19,15.19,15.17,15.17,170824.42385364696,5.8082,5.8082,5.8006,5.8006,170824.4239
2005-03-24 12:50:00,15.17,15.18,15.15,15.15,129246.85198384414,5.8006,5.8044,5.7929,5.7929,129246.852
2005-03-24 12:55:00,15.15,15.17,15.14,15.17,159420.28985507248,5.7929,5.8006,5.7891,5.8006,159420.2899
2005-03-24 13:00:00,15.17,15.19,15.15,15.15,217628.8904727964,5.8006,5.8082,5.7929,5.7929,217628.8905
2005-03-24 13:05:00,15.15,15.17,15.15,15.15,183654.07460204329,5.7929,5.8006,5.7929,5.7929,183654.0746
2005-03-24 13:10:00,15.15,15.15,15.14,15.14,244951.2948443811,5.7929,5.7929,5.7891,5.7891,244951.2948
2005-03-24 13:15:00,15.14,15.17,15.14,15.16,241149.91684485623,5.7891,5.8006,5.7891,5.7967,241149.9168
2005-03-24 13:20:00,15.16,15.16,15.14,15.14,550487.0515561891,5.7967,5.7967,5.7891,5.7891,550487.0516
2005-03-24 13:25:00,15.14,15.15,15.14,15.14,85768.59111427893,5.7891,5.7929,5.7891,5.7891,85768.5911
2005-03-24 13:30:00,15.14,15.14,15.13,15.14,105725.82561178428,5.7891,5.7891,5.7853,5.7891,105725.8256
2005-03-24 13:35:00,15.14,15.15,15.13,15.13,220242.33784746967,5.7891,5.7929,5.7853,5.7853,220242.3378
2005-03-24 13:40:00,15.13,15.14,15.13,15.14,103349.96436208126,5.7853,5.7891,5.7853,5.7891,103349.9644
2005-03-24 13:45:00,15.14,15.14,15.07,15.08,304110.23996198626,5.7891,5.7891,5.7623,5.7662,304110.24
2005-03-24 13:50:00,15.07,15.08,15.02,15.03,405797.1014492754,5.7623,5.7662,5.7432,5.747,405797.1014
2005-03-24 13:55:00,15.03,15.07,15.03,15.06,416488.4770729389,5.747,5.7623,5.747,5.7585,416488.4771
2005-03-24 14:00:00,15.06,15.13,15.06,15.06,284865.76383939176,5.7585,5.7853,5.7585,5.7585,284865.7638
2005-03-24 14:05:00,15.06,15.11,15.06,15.08,252554.0508434308,5.7585,5.7776,5.7585,5.7662,252554.0508
2005-03-24 14:10:00,15.08,15.11,15.07,15.09,171537.18222855785,5.7662,5.7776,5.7623,5.77,171537.1822
2005-03-24 14:15:00,15.1,15.1,15.06,15.07,171774.76835352817,5.7738,5.7738,5.7585,5.7623,171774.7684
2005-03-24 14:20:00,15.07,15.08,15.06,15.07,146590.6391066762,5.7623,5.7662,5.7585,5.7623,146590.6391
2005-03-24 14:25:00,15.07,15.08,15.06,15.07,196246.13922546923,5.7623,5.7662,5.7585,5.7623,196246.1392
2005-03-24 14:30:00,15.07,15.08,15.04,15.05,298170.5868377287,5.7623,5.7662,5.7509,5.7547,298170.5868
2005-03-24 14:35:00,15.05,15.06,15.05,15.05,260869.5652173913,5.7547,5.7585,5.7547,5.7547,260869.5652
2005-03-24 14:40:00,15.05,15.05,15.01,15.03,459491.56569256354,5.7547,5.7547,5.7394,5.747,459491.5657
2005-03-24 14:45:00,15.03,15.06,15.02,15.05,229033.02447137088,5.747,5.7585,5.7432,5.7547,229033.0245
2005-03-24 14:50:00,15.05,15.07,15.04,15.07,161796.1511047755,5.7547,5.7623,5.7509,5.7623,161796.1511
2005-03-24 14:55:00,15.06,15.09,15.06,15.08,97647.897362794,5.7585,5.77,5.7585,5.7662,97647.8974
2005-03-24 15:00:00,15.08,15.09,15.06,15.06,127346.16298408172,5.7662,5.77,5.7585,5.7585,127346.163
2005-03-24 15:05:00,15.06,15.07,15.03,15.05,259444.0484675695,5.7585,5.7623,5.747,5.7547,259444.0485
2005-03-24 15:10:00,15.05,15.09,15.04,15.08,281777.14421477786,5.7547,5.77,5.7509,5.7662,281777.1442
2005-03-24 15:15:00,15.08,15.09,15.05,15.06,203136.136849608,5.7662,5.77,5.7547,5.7585,203136.1368
2005-03-24 15:20:00,15.06,15.06,15.05,15.05,145165.12235685435,5.7585,5.7585,5.7547,5.7547,145165.1224
2005-03-24 15:25:00,15.05,15.06,15.03,15.03,223806.12972202423,5.7547,5.7585,5.747,5.747,223806.1297
2005-03-24 15:30:00,15.03,15.03,15.0,15.01,430030.8861962461,5.747,5.747,5.7356,5.7394,430030.8862
2005-03-24 15:35:00,15.01,15.03,14.99,14.99,393680.20907579,5.7394,5.747,5.7317,5.7317,393680.2091
2005-03-24 15:40:00,14.99,15.01,14.97,15.0,421477.7856973153,5.7317,5.7394,5.7241,5.7356,421477.7857
2005-03-24 15:45:00,15.01,15.01,14.98,14.98,267997.1489665004,5.7394,5.7394,5.7279,5.7279,267997.149
2005-03-24 15:50:00,14.98,14.98,14.95,14.95,774768.353528154,5.7279,5.7279,5.7165,5.7165,774768.3535
2005-03-24 15:55:00,14.95,14.98,14.93,14.94,1357804.7042052743,5.7165,5.7279,5.7088,5.7126,1357804.7042
2005-03-28 09:30:00,15.01,15.05,14.97,15.03,1018769.303872654,5.7394,5.7547,5.7241,5.747,1018769.3039
2005-03-28 09:35:00,15.02,15.15,15.01,15.12,774768.353528154,5.7432,5.7929,5.7394,5.7815,774768.3535
2005-03-28 09:40:00,15.12,15.17,15.07,15.16,807080.066524115,5.7815,5.8006,5.7623,5.7967,807080.0665
2005-03-28 09:45:00,15.16,15.21,15.13,15.19,648134.9489189831,5.7967,5.8159,5.7853,5.8082,648134.9489
2005-03-28 09:50:00,15.19,15.26,15.19,15.23,770729.3894036588,5.8082,5.835,5.8082,5.8235,770729.3894
2005-03-28 09:55:00,15.23,15.3,15.22,15.27,761701.1166547873,5.8235,5.8503,5.8197,5.8388,761701.1167
2005-03-28 10:00:00,15.27,15.27,15.21,15.22,489665.0035637919,5.8388,5.8388,5.8159,5.8197,489665.0036
2005-03-28 10:05:00,15.22,15.24,15.17,15.19,487289.1423140889,5.8197,5.8273,5.8006,5.8082,487289.1423
2005-03-28 10:10:00,15.19,15.19,15.12,15.15,446661.9149441673,5.8082,5.8082,5.7815,5.7929,446661.9149
2005-03-28 10:15:00,15.15,15.17,15.11,15.12,451888.8096935139,5.7929,5.8006,5.7776,5.7815,451888.8097
2005-03-28 10:20:00,15.12,15.15,15.09,15.14,516274.64956046565,5.7815,5.7929,5.77,5.7891,516274.6496
2005-03-28 10:25:00,15.14,15.17,15.12,15.17,315751.960085531,5.7891,5.8006,5.7815,5.8006,315751.9601
2005-03-28 10:30:00,15.16,15.23,15.16,15.22,652886.6714183892,5.7967,5.8235,5.7967,5.8197,652886.6714
2005-03-28 10:35:00,15.22,15.27,15.15,15.25,762889.0472796389,5.8197,5.8388,5.7929,5.8312,762889.0473
2005-03-28 10:40:00,15.26,15.26,15.18,15.22,311000.237586125,5.835,5.835,5.8044,5.8197,311000.2376
2005-03-28 10:45:00,15.22,15.32,15.22,15.32,806367.3081492041,5.8197,5.8579,5.8197,5.8579,806367.3081
2005-03-28 10:50:00,15.32,15.34,15.3,15.3,741981.4682822523,5.8579,5.8656,5.8503,5.8503,741981.4683
2005-03-28 10:55:00,15.3,15.3,15.27,15.28,360893.3238298884,5.8503,5.8503,5.8388,5.8426,360893.3238
2005-03-28 11:00:00,15.27,15.3,15.24,15.24,687811.8317890236,5.8388,5.8503,5.8273,5.8273,687811.8318
2005-03-28 11:05:00,15.24,15.31,15.23,15.29,1000950.3444998811,5.8273,5.8541,5.8235,5.8465,1000950.3445
2005-03-28 11:10:00,15.29,15.34,15.26,15.32,608695.6521739131,5.8465,5.8656,5.835,5.8579,608695.6522
2005-03-28 11:15:00,15.32,15.33,15.31,15.32,555476.3601805655,5.8579,5.8618,5.8541,5.8579,555476.3602
2005-03-28 11:20:00,15.32,15.32,15.25,15.26,387740.5559515325,5.8579,5.8579,5.8312,5.835,387740.556
2005-03-28 11:25:00,15.25,15.29,15.25,15.26,281777.14421477786,5.8312,5.8465,5.8312,5.835,281777.1442
2005-03-28 11:30:00,15.26,15.28,15.23,15.23,186029.93585174627,5.835,5.8426,5.8235,5.8235,186029.9359
2005-03-28 11:35:00,15.23,15.23,15.21,15.21,344262.2950819672,5.8235,5.8235,5.8159,5.8159,344262.2951
2005-03-28 11:40:00,15.21,15.22,15.2,15.2,254929.91209313367,5.8159,5.8197,5.812,5.812,254929.9121
2005-03-28 11:45:00,15.2,15.22,15.2,15.21,198146.82822523164,5.812,5.8197,5.812,5.8159,198146.8282
2005-03-28 11:50:00,15.21,15.22,15.19,15.2,148728.91423140888,5.8159,5.8197,5.8082,5.812,148728.9142
2005-03-28 11:55:00,15.2,15.23,15.2,15.22,251366.12021857925,5.812,5.8235,5.812,5.8197,251366.1202
2005-03-28 12:00:00,15.22,15.23,15.22,15.23,162271.3233547161,5.8197,5.8235,5.8197,5.8235,162271.3234
2005-03-28 12:05:00,15.22,15.23,15.19,15.19,319315.7519600856,5.8197,5.8235,5.8082,5.8082,319315.752
2005-03-28 12:10:00,15.19,15.2,15.17,15.19,320028.51033499645,5.8082,5.812,5.8006,5.8082,320028.5103
2005-03-28 12:15:00,15.19,15.22,15.19,15.22,304585.4122119268,5.8082,5.8197,5.8082,5.8197,304585.4122
2005-03-28 12:20:00,15.22,15.23,15.21,15.23,315039.2017106201,5.8197,5.8235,5.8159,5.8235,315039.2017
2005-03-28 12:25:00,15.23,15.26,15.23,15.26,223093.3713471133,5.8235,5.835,5.8235,5.835,223093.3713
2005-03-28 12:30:00,15.26,15.3,15.25,15.27,418864.338322642,5.835,5.8503,5.8312,5.8388,418864.3383
2005-03-28 12:35:00,15.27,15.29,15.26,15.29,205036.8258493704,5.8388,5.8465,5.835,5.8465,205036.8258
2005-03-28 12:40:00,15.29,15.29,15.27,15.27,80304.11023996198,5.8465,5.8465,5.8388,5.8388,80304.1102
2005-03-28 12:45:00,15.27,15.28,15.26,15.28,133048.22998336898,5.8388,5.8426,5.835,5.8426,133048.23
2005-03-28 12:50:00,15.28,15.28,15.26,15.27,141126.15823235924,5.8426,5.8426,5.835,5.8388,141126.1582
2005-03-28 12:55:00,15.27,15.27,15.24,15.24,204324.0674744595,5.8388,5.8388,5.8273,5.8273,204324.0675
2005-03-28 13:00:00,15.25,15.29,15.24,15.28,349489.18983131385,5.8312,5.8465,5.8273,5.8426,349489.1898
2005-03-28 13:05:00,15.29,15.32,15.28,15.31,595866.0014255168,5.8465,5.8579,5.8426,5.8541,595866.0014
2005-03-28 13:10:00,15.31,15.34,15.31,15.32,524114.9916844856,5.8541,5.8656,5.8541,5.8579,524114.9917
2005-03-28 13:15:00,15.32,15.32,15.29,15.3,187455.45260156807,5.8579,5.8579,5.8465,5.8503,187455.4526
2005-03-28 13:20:00,15.3,15.3,15.28,15.3,190306.4861012117,5.8503,5.8503,5.8426,5.8503,190306.4861
2005-03-28 13:25:00,15.3,15.32,15.3,15.32,319553.3380850558,5.8503,5.8579,5.8503,5.8579,319553.3381
2005-03-28 13:30:00,15.32,15.34,15.29,15.32,518412.9246851984,5.8579,5.8656,5.8465,5.8579,518412.9247
2005-03-28 13:35:00,15.32,15.33,15.3,15.33,561891.1855547637,5.8579,5.8618,5.8503,5.8618,561891.1856
2005-03-28 13:40:00,15.33,15.35,15.31,15.31,572820.1473033975,5.8618,5.8694,5.8541,5.8541,572820.1473
2005-03-28 13:45:00,15.34,15.35,15.32,15.35,613209.7885483488,5.8656,5.8694,5.8579,5.8694,613209.7885
2005-03-28 13:50:00,15.35,15.36,15.33,15.35,240437.15846994537,5.8694,5.8732,5.8618,5.8694,240437.1585
2005-03-28 13:55:00,15.34,15.35,15.32,15.33,343074.3644571157,5.8656,5.8694,5.8579,5.8618,343074.3645
2005-03-28 14:00:00,15.33,15.33,15.28,15.28,329531.9553338085,5.8618,5.8618,5.8426,5.8426,329531.9553
2005-03-28 14:05:00,15.28,15.29,15.27,15.28,497742.9318127821,5.8426,5.8465,5.8388,5.8426,497742.9318
2005-03-28 14:10:00,15.28,15.28,15.24,15.25,387027.7975766215,5.8426,5.8426,5.8273,5.8312,387027.7976
2005-03-28 14:15:00,15.25,15.25,15.21,15.22,661914.9441672607,5.8312,5.8312,5.8159,5.8197,661914.9442
2005-03-28 14:20:00,15.22,15.23,15.19,15.21,629128.058921359,5.8197,5.8235,5.8082,5.8159,629128.0589
2005-03-28 14:25:00,15.21,15.27,15.19,15.25,670230.4585412212,5.8159,5.8388,5.8082,5.8312,670230.4585
2005-03-28 14:30:00,15.25,15.26,15.24,15.25,393917.7952007603,5.8312,5.835,5.8273,5.8312,393917.7952
2005-03-28 14:35:00,15.24,15.24,15.22,15.22,210738.89284865765,5.8273,5.8273,5.8197,5.8197,210738.8928
2005-03-28 14:40:00,15.22,15.27,15.22,15.26,604181.5157994773,5.8197,5.8388,5.8197,5.835,604181.5158
2005-03-28 14:45:00,15.26,15.3,15.26,15.28,530529.8170586838,5.835,5.8503,5.835,5.8426,530529.8171
2005-03-28 14:50:00,15.28,15.3,15.25,15.27,406034.6875742457,5.8426,5.8503,5.8312,5.8388,406034.6876
2005-03-28 14:55:00,15.27,15.3,15.26,15.26,342124.0199572345,5.8388,5.8503,5.835,5.835,342124.02
2005-03-28 15:00:00,15.26,15.27,15.25,15.26,176051.3186029936,5.835,5.8388,5.8312,5.835,176051.3186
2005-03-28 15:05:00,15.26,15.26,15.24,15.25,213589.9263483013,5.835,5.835,5.8273,5.8312,213589.9263
2005-03-28 15:10:00,15.25,15.26,15.24,15.26,406985.0320741269,5.8312,5.835,5.8273,5.835,406985.0321
2005-03-28 15:15:00,15.26,15.27,15.23,15.26,450463.2929436921,5.835,5.8388,5.8235,5.835,450463.2929
2005-03-28 15:20:00,15.26,15.26,15.22,15.24,445473.98431931576,5.835,5.835,5.8197,5.8273,445473.9843
2005-03-28 15:25:00,15.24,15.24,15.21,15.22,367070.56307911617,5.8273,5.8273,5.8159,5.8197,367070.5631
2005-03-28 15:30:00,15.22,15.22,15.19,15.21,432881.91969588975,5.8197,5.8197,5.8082,5.8159,432881.9197
2005-03-28 15:35:00,15.21,15.21,15.19,15.2,397244.0009503445,5.8159,5.8159,5.8082,5.812,397244.001
2005-03-28 15:40:00,15.2,15.2,15.17,15.19,712283.2026609646,5.812,5.812,5.8006,5.8082,712283.2027
2005-03-28 15:45:00,15.19,15.2,15.18,15.19,517700.1663102875,5.8082,5.812,5.8044,5.8082,517700.1663
2005-03-28 15:50:00,15.19,15.19,15.1,15.11,1684248.039914469,5.8082,5.8082,5.7738,5.7776,1684248.0399
2005-03-28 15:55:00,15.1,15.16,15.08,15.12,1689237.3485388453,5.7738,5.7967,5.7662,5.7815,1689237.3485
2005-03-29 09:30:00,15.14,15.22,15.09,15.21,1282727.4887146591,5.7891,5.8197,5.77,5.8159,1282727.4887
2005-03-29 09:35:00,15.21,15.24,15.15,15.19,692088.382038489,5.8159,5.8273,5.7929,5.8082,692088.382
2005-03-29 09:40:00,15.19,15.34,15.19,15.3,1213589.926348301,5.8082,5.8656,5.8082,5.8503,1213589.9263
2005-03-29 09:45:00,15.3,15.34,15.24,15.24,760513.1860299358,5.8503,5.8656,5.8273,5.8273,760513.186
2005-03-29 09:50:00,15.24,15.3,15.22,15.26,608220.4799239725,5.8273,5.8503,5.8197,5.835,608220.4799
2005-03-29 09:55:00,15.26,15.28,15.24,15.27,304822.9983368971,5.835,5.8426,5.8273,5.8388,304822.9983
2005-03-29 10:00:00,15.27,15.32,15.25,15.26,843430.7436445712,5.8388,5.8579,5.8312,5.835,843430.7436
2005-03-29 10:05:00,15.27,15.33,15.26,15.27,540508.4343074365,5.8388,5.8618,5.835,5.8388,540508.4343
2005-03-29 10:10:00,15.27,15.34,15.26,15.33,665716.3221667855,5.8388,5.8656,5.835,5.8618,665716.3222
2005-03-29 10:15:00,15.33,15.36,15.3,15.35,897837.9662627702,5.8618,5.8732,5.8503,5.8694,897837.9663
2005-03-29 10:20:00,15.35,15.41,15.34,15.4,621762.8890472796,5.8694,5.8923,5.8656,5.8885,621762.889
2005-03-29 10:25:00,15.4,15.4,15.34,15.35,797576.621525303,5.8885,5.8885,5.8656,5.8694,797576.6215
2005-03-29 10:30:00,15.36,15.37,15.31,15.32,492991.2093133761,5.8732,5.877,5.8541,5.8579,492991.2093
2005-03-29 10:35:00,15.32,15.38,15.31,15.37,522214.3026847232,5.8579,5.8809,5.8541,5.877,522214.3027
2005-03-29 10:40:00,15.36,15.39,15.35,15.36,461867.4269422666,5.8732,5.8847,5.8694,5.8732,461867.4269
2005-03-29 10:45:00,15.36,15.4,15.35,15.39,473271.560940841,5.8732,5.8885,5.8694,5.8847,473271.5609
2005-03-29 10:50:00,15.39,15.39,15.35,15.36,256117.84271798527,5.8847,5.8847,5.8694,5.8732,256117.8427
2005-03-29 10:55:00,15.36,15.38,15.35,15.37,244476.1225944405,5.8732,5.8809,5.8694,5.877,244476.1226
2005-03-29 11:00:00,15.38,15.4,15.28,15.38,1414587.7880731763,5.8809,5.8885,5.8426,5.8809,1414587.7881
2005-03-29 11:05:00,15.38,15.38,15.27,15.27,764552.150154431,5.8809,5.8809,5.8388,5.8388,764552.1502
2005-03-29 11:10:00,15.27,15.3,15.27,15.27,413399.857448325,5.8388,5.8503,5.8388,5.8388,413399.8574
2005-03-29 11:15:00,15.27,15.32,15.27,15.31,337372.2974578285,5.8388,5.8579,5.8388,5.8541,337372.2975
2005-03-29 11:20:00,15.31,15.35,15.3,15.34,355428.8429555714,5.8541,5.8694,5.8503,5.8656,355428.843
2005-03-29 11:25:00,15.34,15.36,15.31,15.34,193395.1057258256,5.8656,5.8732,5.8541,5.8656,193395.1057
2005-03-29 11:30:00,15.33,15.35,15.32,15.32,99073.41411261582,5.8618,5.8694,5.8579,5.8579,99073.4141
2005-03-29 11:35:00,15.32,15.36,15.32,15.35,351152.292706106,5.8579,5.8732,5.8579,5.8694,351152.2927
2005-03-29 11:40:00,15.35,15.36,15.34,15.35,225944.4048467569,5.8694,5.8732,5.8656,5.8694,225944.4048
2005-03-29 11:45:00,15.35,15.35,15.32,15.33,311950.5820860062,5.8694,5.8694,5.8579,5.8618,311950.5821
2005-03-29 11:50:00,15.34,15.34,15.32,15.33,128534.09360893324,5.8656,5.8656,5.8579,5.8618,128534.0936
2005-03-29 11:55:00,15.33,15.36,15.32,15.35,278688.524590164,5.8618,5.8732,5.8579,5.8694,278688.5246
2005-03-29 12:00:00,15.35,15.4,15.35,15.36,406985.0320741269,5.8694,5.8885,5.8694,5.8732,406985.0321
2005-03-29 12:05:00,15.36,15.38,15.34,15.34,141126.15823235924,5.8732,5.8809,5.8656,5.8656,141126.1582
2005-03-29 12:10:00,15.34,15.35,15.32,15.33,184366.8329769541,5.8656,5.8694,5.8579,5.8618,184366.833
2005-03-29 12:15:00,15.33,15.34,15.28,15.29,334283.6778332146,5.8618,5.8656,5.8426,5.8465,334283.6778
2005-03-29 12:20:00,15.29,15.29,15.26,15.27,420765.0273224044,5.8465,5.8465,5.835,5.8388,420765.0273
2005-03-29 12:25:00,15.27,15.3,15.27,15.29,256117.84271798527,5.8388,5.8503,5.8388,5.8465,256117.8427
2005-03-29 12:30:00,15.29,15.3,15.27,15.28,190306.4861012117,5.8465,5.8503,5.8388,5.8426,190306.4861
2005-03-29 12:35:00,15.28,15.29,15.27,15.28,120456.16535994298,5.8426,5.8465,5.8388,5.8426,120456.1654
2005-03-29 12:40:00,15.28,15.31,15.27,15.3,171774.76835352817,5.8426,5.8541,5.8388,5.8503,171774.7684
2005-03-29 12:45:00,15.31,15.31,15.3,15.3,181278.21335234024,5.8541,5.8541,5.8503,5.8503,181278.2134
2005-03-29 12:50:00,15.3,15.31,15.29,15.29,122832.026609646,5.8503,5.8541,5.8465,5.8465,122832.0266
2005-03-29 12:55:00,15.29,15.3,15.29,15.3,131622.71323354717,5.8465,5.8503,5.8465,5.8503,131622.7132
2005-03-29 13:00:00,15.3,15.31,15.3,15.31,175338.56022808267,5.8503,5.8541,5.8503,5.8541,175338.5602
2005-03-29 13:05:00,15.31,15.31,15.3,15.3,204561.6535994298,5.8541,5.8541,5.8503,5.8503,204561.6536
2005-03-29 13:10:00,15.3,15.3,15.27,15.28,279163.69684010453,5.8503,5.8503,5.8388,5.8426,279163.6968
2005-03-29 13:15:00,15.28,15.28,15.26,15.26,375148.4913281064,5.8426,5.8426,5.835,5.835,375148.4913
2005-03-29 13:20:00,15.27,15.27,15.25,15.25,358279.87645521504,5.8388,5.8388,5.8312,5.8312,358279.8765
2005-03-29 13:25:00,15.25,15.26,15.25,15.25,408410.5488239487,5.8312,5.835,5.8312,5.8312,408410.5488
2005-03-29 13:30:00,15.25,15.25,15.17,15.19,686148.7289142314,5.8312,5.8312,5.8006,5.8082,686148.7289
2005-03-29 13:35:00,15.19,15.23,15.19,15.22,441910.1924447612,5.8082,5.8235,5.8082,5.8197,441910.1924
2005-03-29 13:40:00,15.22,15.22,15.2,15.21,170349.25160370636,5.8197,5.8197,5.812,5.8159,170349.2516
2005-03-29 13:45:00,15.21,15.22,15.18,15.18,243288.19196958892,5.8159,5.8197,5.8044,5.8044,243288.192
2005-03-29 13:50:00,15.18,15.19,15.14,15.17,614160.13304823,5.8044,5.8082,5.7891,5.8006,614160.133
2005-03-29 13:55:00,15.17,15.17,15.14,15.15,156094.08410548823,5.8006,5.8006,5.7891,5.7929,156094.0841
2005-03-29 14:00:00,15.15,15.15,15.06,15.08,636730.8149204087,5.7929,5.7929,5.7585,5.7662,636730.8149
2005-03-29 14:05:00,15.08,15.11,15.07,15.1,387027.7975766215,5.7662,5.7776,5.7623,5.7738,387027.7976
2005-03-29 14:10:00,15.1,15.11,15.07,15.1,352102.6372059872,5.7738,5.7776,5.7623,5.7738,352102.6372
2005-03-29 14:15:00,15.09,15.1,15.01,15.01,465193.6326918508,5.77,5.7738,5.7394,5.7394,465193.6327
2005-03-29 14:20:00,15.01,15.02,14.97,14.99,834640.05702067,5.7394,5.7432,5.7241,5.7317,834640.057
2005-03-29 14:25:00,14.99,15.03,14.98,15.02,581373.2478023283,5.7317,5.747,5.7279,5.7432,581373.2478
2005-03-29 14:30:00,15.01,15.06,15.01,15.06,502494.65431218816,5.7394,5.7585,5.7394,5.7585,502494.6543
2005-03-29 14:35:00,15.06,15.11,15.05,15.11,429793.3000712759,5.7585,5.7776,5.7547,5.7776,429793.3001
2005-03-29 14:40:00,15.1,15.11,15.07,15.08,574245.6640532193,5.7738,5.7776,5.7623,5.7662,574245.6641
2005-03-29 14:45:00,15.08,15.13,15.07,15.13,369208.8382038489,5.7662,5.7853,5.7623,5.7853,369208.8382
2005-03-29 14:50:00,15.12,15.18,15.12,15.16,541696.364932288,5.7815,5.8044,5.7815,5.7967,541696.3649
2005-03-29 14:55:00,15.16,15.21,15.15,15.17,463055.3575671181,5.7967,5.8159,5.7929,5.8006,463055.3576
2005-03-29 15:00:00,15.17,15.21,15.15,15.19,775243.5257780945,5.8006,5.8159,5.7929,5.8082,775243.5258
2005-03-29 15:05:00,15.19,15.21,15.19,15.21,558802.5659301496,5.8082,5.8159,5.8082,5.8159,558802.5659
2005-03-29 15:10:00,15.21,15.23,15.15,15.16,467807.08006652415,5.8159,5.8235,5.7929,5.7967,467807.0801
2005-03-29 15:15:00,15.16,15.19,15.14,15.16,510810.1686861488,5.7967,5.8082,5.7891,5.7967,510810.1687
2005-03-29 15:20:00,15.16,15.19,15.15,15.19,299120.9313376099,5.7967,5.8082,5.7929,5.8082,299120.9313
2005-03-29 15:25:00,15.18,15.19,15.14,15.17,420289.8550724638,5.8044,5.8082,5.7891,5.8006,420289.8551
2005-03-29 15:30:00,15.17,15.2,15.16,15.18,594202.8985507246,5.8006,5.812,5.7967,5.8044,594202.8986
2005-03-29 15:35:00,15.18,15.19,15.17,15.17,304110.23996198626,5.8044,5.8082,5.8006,5.8006,304110.24
2005-03-29 15:40:00,15.17,15.19,15.17,15.18,379187.4554526016,5.8006,5.8082,5.8006,5.8044,379187.4555
2005-03-29 15:45:00,15.18,15.18,15.12,15.14,625801.8531717748,5.8044,5.8044,5.7815,5.7891,625801.8532
2005-03-29 15:50:00,15.14,15.15,15.07,15.11,752672.8439059159,5.7891,5.7929,5.7623,5.7776,752672.8439
2005-03-29 15:55:00,15.11,15.19,15.11,15.19,1344024.708956997,5.7776,5.8082,5.7776,5.8082,1344024.709
2005-03-30 09:30:00,15.33,15.36,15.26,15.29,1319315.7519600857,5.8618,5.8732,5.835,5.8465,1319315.752
2005-03-30 09:35:00,15.28,15.32,15.27,15.32,750534.5687811832,5.8426,5.8579,5.8388,5.8579,750534.5688
2005-03-30 09:40:00,15.32,15.48,15.3,15.41,1851746.258018532,5.8579,5.9191,5.8503,5.8923,1851746.258
2005-03-30 09:45:00,15.41,15.43,15.36,15.41,1099311.0002375862,5.8923,5.9,5.8732,5.8923,1099311.0002
2005-03-30 09:50:00,15.42,15.43,15.37,15.38,559752.9104300309,5.8962,5.9,5.877,5.8809,559752.9104
2005-03-30 09:55:00,15.38,15.44,15.37,15.42,516037.06343549537,5.8809,5.9038,5.877,5.8962,516037.0634
2005-03-30 10:00:00,15.42,15.5,15.41,15.5,1124019.9572344976,5.8962,5.9268,5.8923,5.9268,1124019.9572
2005-03-30 10:05:00,15.49,15.53,15.46,15.49,1080304.110239962,5.9229,5.9382,5.9115,5.9229,1080304.1102
2005-03-30 10:10:00,15.49,15.53,15.49,15.51,899738.6552625326,5.9229,5.9382,5.9229,5.9306,899738.6553
2005-03-30 10:15:00,15.51,15.52,15.48,15.48,844143.5020194821,5.9306,5.9344,5.9191,5.9191,844143.502
2005-03-30 10:20:00,15.48,15.55,15.48,15.51,948681.3970064148,5.9191,5.9459,5.9191,5.9306,948681.397
2005-03-30 10:25:00,15.51,15.54,15.5,15.54,627940.1282965075,5.9306,5.942,5.9268,5.942,627940.1283
2005-03-30 10:30:00,15.54,15.62,15.54,15.56,1499406.0346875745,5.942,5.9726,5.942,5.9497,1499406.0347
2005-03-30 10:35:00,15.55,15.59,15.55,15.58,738892.8486576384,5.9459,5.9612,5.9459,5.9573,738892.8487
2005-03-30 10:40:00,15.59,15.67,15.55,15.66,1624613.9225469234,5.9612,5.9918,5.9459,5.9879,1624613.9225
2005-03-30 10:45:00,15.66,15.72,15.63,15.7,1524114.9916844857,5.9879,6.0109,5.9765,6.0032,1524114.9917
2005-03-30 10:50:00,15.7,15.74,15.68,15.71,1309574.7208363032,6.0032,6.0185,5.9956,6.0071,1309574.7208
2005-03-30 10:55:00,15.71,15.76,15.7,15.75,1438583.986695177,6.0071,6.0262,6.0032,6.0223,1438583.9867
2005-03-30 11:00:00,15.74,15.78,15.74,15.74,1370634.3549536706,6.0185,6.0338,6.0185,6.0185,1370634.355
2005-03-30 11:05:00,15.74,15.75,15.72,15.75,725588.0256593016,6.0185,6.0223,6.0109,6.0223,725588.0257
2005-03-30 11:10:00,15.75,15.76,15.72,15.72,709194.5830363507,6.0223,6.0262,6.0109,6.0109,709194.583
2005-03-30 11:15:00,15.72,15.82,15.72,15.81,872416.250890948,6.0109,6.0491,6.0109,6.0453,872416.2509
2005-03-30 11:20:00,15.82,15.86,15.78,15.79,1109527.2036113092,6.0491,6.0644,6.0338,6.0376,1109527.2036
2005-03-30 11:25:00,15.79,15.8,15.77,15.78,641482.5374198147,6.0376,6.0415,6.03,6.0338,641482.5374
2005-03-30 11:30:00,15.78,15.8,15.75,15.78,1006652.4114991684,6.0338,6.0415,6.0223,6.0338,1006652.4115
2005-03-30 11:35:00,15.78,15.8,15.76,15.77,520313.6136849608,6.0338,6.0415,6.0262,6.03,520313.6137
2005-03-30 11:40:00,15.78,15.83,15.78,15.8,740555.9515324305,6.0338,6.0529,6.0338,6.0415,740555.9515
2005-03-30 11:45:00,15.8,15.84,15.8,15.82,796863.8631503921,6.0415,6.0568,6.0415,6.0491,796863.8632
2005-03-30 11:50:00,15.82,15.85,15.75,15.81,369684.0104537895,6.0491,6.0606,6.0223,6.0453,369684.0105
2005-03-30 11:55:00,15.81,15.88,15.81,15.87,692563.5542884296,6.0453,6.0721,6.0453,6.0682,692563.5543
2005-03-30 12:00:00,15.87,15.88,15.85,15.85,722261.8199097173,6.0682,6.0721,6.0606,6.0606,722261.8199
2005-03-30 12:05:00,15.85,15.85,15.83,15.83,371347.1133285816,6.0606,6.0606,6.0529,6.0529,371347.1133
2005-03-30 12:10:00,15.83,15.85,15.8,15.83,532192.9199334759,6.0529,6.0606,6.0415,6.0529,532192.9199
2005-03-30 12:15:00,15.83,15.84,15.82,15.82,370871.941078641,6.0529,6.0568,6.0491,6.0491,370871.9411
2005-03-30 12:20:00,15.82,15.83,15.8,15.82,430030.8861962461,6.0491,6.0529,6.0415,6.0491,430030.8862
2005-03-30 12:25:00,15.82,15.83,15.81,15.81,257305.7733428368,6.0491,6.0529,6.0453,6.0453,257305.7733
2005-03-30 12:30:00,15.81,15.82,15.8,15.82,281301.9719648373,6.0453,6.0491,6.0415,6.0491,281301.972
2005-03-30 12:35:00,15.82,15.84,15.81,15.83,276550.2494654312,6.0491,6.0568,6.0453,6.0529,276550.2495
2005-03-30 12:40:00,15.83,15.85,15.77,15.8,454977.4293181278,6.0529,6.0606,6.03,6.0415,454977.4293
2005-03-30 12:45:00,15.8,15.83,15.8,15.81,221667.8545972916,6.0415,6.0529,6.0415,6.0453,221667.8546
2005-03-30 12:50:00,15.81,15.82,15.79,15.81,170586.83772867665,6.0453,6.0491,6.0376,6.0453,170586.8377
2005-03-30 12:55:00,15.81,15.83,15.8,15.83,497030.1734378712,6.0453,6.0529,6.0415,6.0529,497030.1734
2005-03-30 13:00:00,15.83,15.83,15.8,15.82,271560.9408410549,6.0529,6.0529,6.0415,6.0491,271560.9408
2005-03-30 13:05:00,15.82,15.84,15.8,15.83,386315.0392017106,6.0491,6.0568,6.0415,6.0529,386315.0392
2005-03-30 13:10:00,15.83,15.86,15.82,15.85,315039.2017106201,6.0529,6.0644,6.0491,6.0606,315039.2017
2005-03-30 13:15:00,15.85,15.85,15.8,15.81,205987.1703492516,6.0606,6.0606,6.0415,6.0453,205987.1703
2005-03-30 13:20:00,15.81,15.84,15.8,15.83,230696.12734616292,6.0453,6.0568,6.0415,6.0529,230696.1273
2005-03-30 13:25:00,15.83,15.85,15.83,15.83,278688.524590164,6.0529,6.0606,6.0529,6.0529,278688.5246
2005-03-30 13:30:00,15.83,15.87,15.83,15.86,597291.5181753386,6.0529,6.0682,6.0529,6.0644,597291.5182
2005-03-30 13:35:00,15.86,15.87,15.84,15.84,279638.8690900452,6.0644,6.0682,6.0568,6.0568,279638.8691
2005-03-30 13:40:00,15.84,15.86,15.83,15.83,276787.83559040155,6.0568,6.0644,6.0529,6.0529,276787.8356
2005-03-30 13:45:00,15.83,15.83,15.8,15.81,428842.95557139465,6.0529,6.0529,6.0415,6.0453,428842.9556
2005-03-30 13:50:00,15.82,15.82,15.8,15.8,317652.6490852934,6.0491,6.0491,6.0415,6.0415,317652.6491
2005-03-30 13:55:00,15.8,15.86,15.78,15.82,624376.3364219529,6.0415,6.0644,6.0338,6.0491,624376.3364
2005-03-30 14:00:00,15.82,15.86,15.81,15.81,514136.37443573296,6.0491,6.0644,6.0453,6.0453,514136.3744
2005-03-30 14:05:00,15.81,15.84,15.8,15.82,248277.5005939653,6.0453,6.0568,6.0415,6.0491,248277.5006
2005-03-30 14:10:00,15.82,15.84,15.82,15.83,220955.0962223806,6.0491,6.0568,6.0491,6.0529,220955.0962
2005-03-30 14:15:00,15.83,15.84,15.81,15.82,371584.6994535519,6.0529,6.0568,6.0453,6.0491,371584.6995
2005-03-30 14:20:00,15.82,15.82,15.78,15.79,493703.967688287,6.0491,6.0491,6.0338,6.0376,493703.9677
2005-03-30 14:25:00,15.79,15.8,15.78,15.8,564742.2190544072,6.0376,6.0415,6.0338,6.0415,564742.2191
2005-03-30 14:30:00,15.79,15.82,15.78,15.8,375386.0774530767,6.0376,6.0491,6.0338,6.0415,375386.0775
2005-03-30 14:35:00,15.8,15.8,15.75,15.76,504157.7571869803,6.0415,6.0415,6.0223,6.0262,504157.7572
2005-03-30 14:40:00,15.76,15.79,15.74,15.76,647659.7766690425,6.0262,6.0376,6.0185,6.0262,647659.7767
2005-03-30 14:45:00,15.76,15.78,15.72,15.74,822523.1646471847,6.0262,6.0338,6.0109,6.0185,822523.1646
2005-03-30 14:50:00,15.74,15.76,15.72,15.72,572344.9750534568,6.0185,6.0262,6.0109,6.0109,572344.9751
2005-03-30 14:55:00,15.72,15.75,15.72,15.73,571157.0444286054,6.0109,6.0223,6.0109,6.0147,571157.0444
2005-03-30 15:00:00,15.73,15.78,15.71,15.75,1122356.8543597057,6.0147,6.0338,6.0071,6.0223,1122356.8544
2005-03-30 15:05:00,15.75,15.76,15.72,15.73,416250.89094796864,6.0223,6.0262,6.0109,6.0147,416250.8909
2005-03-30 15:10:00,15.73,15.74,15.69,15.7,722261.8199097173,6.0147,6.0185,5.9994,6.0032,722261.8199
2005-03-30 15:15:00,15.7,15.75,15.7,15.72,690187.6930387266,6.0032,6.0223,6.0032,6.0109,690187.693
2005-03-30 15:20:00,15.72,15.76,15.72,15.74,488477.0729389404,6.0109,6.0262,6.0109,6.0185,488477.0729
2005-03-30 15:25:00,15.73,15.75,15.7,15.71,375861.24970301735,6.0147,6.0223,6.0032,6.0071,375861.2497
2005-03-30 15:30:00,15.71,15.72,15.65,15.69,1069612.7346162985,6.0071,6.0109,5.9841,5.9994,1069612.7346
2005-03-30 15:35:00,15.69,15.7,15.65,15.69,688762.1762889047,5.9994,6.0032,5.9841,5.9994,688762.1763
2005-03-30 15:40:00,15.69,15.72,15.67,15.71,594440.484675695,5.9994,6.0109,5.9918,6.0071,594440.4847
2005-03-30 15:45:00,15.7,15.74,15.7,15.73,753148.0161558565,6.0032,6.0185,6.0032,6.0147,753148.0162
2005-03-30 15:50:00,15.73,15.79,15.73,15.78,1092896.174863388,6.0147,6.0376,6.0147,6.0338,1092896.1749
2005-03-30 15:55:00,15.78,15.87,15.78,15.86,3057020.6699928725,6.0338,6.0682,6.0338,6.0644,3057020.67
2005-03-31 09:30:00,15.96,15.99,15.8,15.86,1953908.2917557613,6.1026,6.1141,6.0415,6.0644,1953908.2918
2005-03-31 09:35:00,15.86,15.87,15.79,15.85,1222143.026847232,6.0644,6.0682,6.0376,6.0606,1222143.0268
2005-03-31 09:40:00,15.85,16.02,15.84,16.01,1799002.1382751248,6.0606,6.1256,6.0568,6.1218,1799002.1383
2005-03-31 09:45:00,16.01,16.13,15.98,16.02,2064385.839866952,6.1218,6.1676,6.1103,6.1256,2064385.8399
2005-03-31 09:50:00,16.03,16.03,15.89,15.94,1504395.3433119506,6.1294,6.1294,6.0759,6.095,1504395.3433
2005-03-31 09:55:00,15.94,15.98,15.9,15.98,1243525.7780945592,6.095,6.1103,6.0797,6.1103,1243525.7781
2005-03-31 10:00:00,15.97,15.98,15.86,15.87,1055119.98099311,6.1065,6.1103,6.0644,6.0682,1055119.981
2005-03-31 10:05:00,15.86,15.91,15.86,15.88,626752.197671656,6.0644,6.0835,6.0644,6.0721,626752.1977
2005-03-31 10:10:00,15.88,15.9,15.44,15.82,846281.7771442148,6.0721,6.0797,5.9038,6.0491,846281.7771
2005-03-31 10:15:00,15.82,15.84,15.75,15.81,1390354.0033262058,6.0491,6.0568,6.0223,6.0453,1390354.0033
2005-03-31 10:20:00,15.81,15.82,15.78,15.81,714183.891660727,6.0453,6.0491,6.0338,6.0453,714183.8917
2005-03-31 10:25:00,15.8,15.81,15.77,15.8,861012.1168923735,6.0415,6.0453,6.03,6.0415,861012.1169
2005-03-31 10:30:00,15.8,15.85,15.78,15.81,781895.937277263,6.0415,6.0606,6.0338,6.0453,781895.9373
2005-03-31 10:35:00,15.81,15.81,15.77,15.77,402470.8956996912,6.0453,6.0453,6.03,6.03,402470.8957
2005-03-31 10:40:00,15.77,15.79,15.73,15.76,723924.9227845094,6.03,6.0376,6.0147,6.0262,723924.9228
2005-03-31 10:45:00,15.76,15.77,15.64,15.73,1488477.0729389405,6.0262,6.03,5.9803,6.0147,1488477.0729
2005-03-31 10:50:00,15.72,15.77,15.66,15.66,931812.7821335234,6.0109,6.03,5.9879,5.9879,931812.7821
2005-03-31 10:55:00,15.66,15.83,15.63,15.67,722974.5782846282,5.9879,6.0529,5.9765,5.9918,722974.5783
2005-03-31 11:00:00,15.67,15.7,15.66,15.67,388690.9004514137,5.9918,6.0032,5.9879,5.9918,388690.9005
2005-03-31 11:05:00,15.67,15.72,15.66,15.67,402946.0679496318,5.9918,6.0109,5.9879,5.9918,402946.0679
2005-03-31 11:10:00,15.67,15.7,15.66,15.69,219529.5794725588,5.9918,6.0032,5.9879,5.9994,219529.5795
2005-03-31 11:15:00,15.69,15.76,15.69,15.72,504632.9294369209,5.9994,6.0262,5.9994,6.0109,504632.9294
2005-03-31 11:20:00,15.72,15.73,15.7,15.71,342836.7783321454,6.0109,6.0147,6.0032,6.0071,342836.7783
2005-03-31 11:25:00,15.71,15.72,15.7,15.7,155856.49798051795,6.0071,6.0109,6.0032,6.0032,155856.498
2005-03-31 11:30:00,15.7,15.75,15.7,15.75,190544.072226182,6.0032,6.0223,6.0032,6.0223,190544.0722
2005-03-31 11:35:00,15.76,15.77,15.72,15.74,293656.45046329295,6.0262,6.03,6.0109,6.0185,293656.4505
2005-03-31 11:40:00,15.74,15.75,15.71,15.72,215253.02922309336,6.0185,6.0223,6.0071,6.0109,215253.0292
2005-03-31 11:45:00,15.72,15.72,15.69,15.71,220717.5100974104,6.0109,6.0109,5.9994,6.0071,220717.5101
2005-03-31 11:50:00,15.71,15.72,15.7,15.71,221192.68234735093,6.0071,6.0109,6.0032,6.0071,221192.6823
2005-03-31 11:55:00,15.71,15.78,15.7,15.74,182703.73010216205,6.0071,6.0338,6.0032,6.0185,182703.7301
2005-03-31 12:00:00,15.74,15.74,15.72,15.73,110002.3758612497,6.0185,6.0185,6.0109,6.0147,110002.3759
2005-03-31 12:05:00,15.72,15.73,15.7,15.71,155856.49798051795,6.0109,6.0147,6.0032,6.0071,155856.498
2005-03-31 12:10:00,15.71,15.71,15.69,15.69,233547.16084580665,6.0071,6.0071,5.9994,5.9994,233547.1608
2005-03-31 12:15:00,15.69,15.7,15.61,15.64,544309.8123069613,5.9994,6.0032,5.9688,5.9803,544309.8123
2005-03-31 12:20:00,15.64,15.67,15.63,15.64,236398.19434545023,5.9803,5.9918,5.9765,5.9803,236398.1943
2005-03-31 12:25:00,15.65,15.67,15.64,15.67,242813.0197196484,5.9841,5.9918,5.9803,5.9918,242813.0197
2005-03-31 12:30:00,15.67,15.67,15.64,15.66,277263.0078403421,5.9918,5.9918,5.9803,5.9879,277263.0078
2005-03-31 12:35:00,15.65,15.67,15.65,15.65,141126.15823235924,5.9841,5.9918,5.9841,5.9841,141126.1582
2005-03-31 12:40:00,15.65,15.66,15.64,15.66,124732.71560940842,5.9841,5.9879,5.9803,5.9879,124732.7156
2005-03-31 12:45:00,15.65,15.66,15.64,15.66,152292.7061059634,5.9841,5.9879,5.9803,5.9879,152292.7061
2005-03-31 12:50:00,15.66,15.67,15.64,15.65,73414.11261582324,5.9879,5.9918,5.9803,5.9841,73414.1126
2005-03-31 12:55:00,15.65,15.7,15.64,15.68,283915.4193395105,5.9841,6.0032,5.9803,5.9956,283915.4193
2005-03-31 13:00:00,15.69,15.7,15.65,15.66,220242.33784746967,5.9994,6.0032,5.9841,5.9879,220242.3378
2005-03-31 13:05:00,15.66,15.69,15.66,15.68,385127.1085768591,5.9879,5.9994,5.9879,5.9956,385127.1086
2005-03-31 13:10:00,15.68,15.68,15.67,15.67,268472.321216441,5.9956,5.9956,5.9918,5.9918,268472.3212
2005-03-31 13:15:00,15.67,15.7,15.67,15.68,124732.71560940842,5.9918,6.0032,5.9918,5.9956,124732.7156
2005-03-31 13:20:00,15.69,15.7,15.68,15.69,151817.5338560228,5.9994,6.0032,5.9956,5.9994,151817.5339
2005-03-31 13:25:00,15.69,15.71,15.69,15.7,164647.1846044191,5.9994,6.0071,5.9994,6.0032,164647.1846
2005-03-31 13:30:00,15.7,15.74,15.7,15.72,467569.4939415538,6.0032,6.0185,6.0032,6.0109,467569.4939
2005-03-31 13:35:00,15.72,15.73,15.72,15.72,108339.2729864576,6.0109,6.0147,6.0109,6.0109,108339.273
2005-03-31 13:40:00,15.72,15.72,15.71,15.71,116654.78736041817,6.0109,6.0109,6.0071,6.0071,116654.7874
2005-03-31 13:45:00,15.71,15.74,15.7,15.71,250890.94796863865,6.0071,6.0185,6.0032,6.0071,250890.948
2005-03-31 13:50:00,15.71,15.72,15.71,15.72,123782.3711095272,6.0071,6.0109,6.0071,6.0109,123782.3711
2005-03-31 13:55:00,15.72,15.73,15.71,15.71,219529.5794725588,6.0109,6.0147,6.0071,6.0071,219529.5795
2005-03-31 14:00:00,15.71,15.72,15.71,15.72,243763.3642195296,6.0071,6.0109,6.0071,6.0109,243763.3642
2005-03-31 14:05:00,15.72,15.72,15.69,15.7,201473.0339748159,6.0109,6.0109,5.9994,6.0032,201473.034
2005-03-31 14:10:00,15.7,15.74,15.69,15.73,255405.0843430744,6.0032,6.0185,5.9994,6.0147,255405.0843
2005-03-31 14:15:00,15.72,15.79,15.72,15.75,624376.3364219529,6.0109,6.0376,6.0109,6.0223,624376.3364
2005-03-31 14:20:00,15.75,15.78,15.74,15.78,338322.6419577097,6.0223,6.0338,6.0185,6.0338,338322.642
2005-03-31 14:25:00,15.78,15.79,15.75,15.78,216678.5459729152,6.0338,6.0376,6.0223,6.0338,216678.546
2005-03-31 14:30:00,15.77,15.8,15.77,15.8,421952.9579472559,6.03,6.0415,6.03,6.0415,421952.9579
2005-03-31 14:35:00,15.8,15.81,15.78,15.79,809693.5138987884,6.0415,6.0453,6.0338,6.0376,809693.5139
2005-03-31 14:40:00,15.79,15.79,15.75,15.75,278450.9384651936,6.0376,6.0376,6.0223,6.0223,278450.9385
2005-03-31 14:45:00,15.75,15.8,15.75,15.75,495367.0705630792,6.0223,6.0415,6.0223,6.0223,495367.0706
2005-03-31 14:50:00,15.75,15.77,15.72,15.72,457828.4628177715,6.0223,6.03,6.0109,6.0109,457828.4628
2005-03-31 14:55:00,15.72,15.74,15.72,15.74,257780.9455927774,6.0109,6.0185,6.0109,6.0185,257780.9456
2005-03-31 15:00:00,15.74,15.75,15.72,15.73,246614.3977191732,6.0185,6.0223,6.0109,6.0147,246614.3977
2005-03-31 15:05:00,15.73,15.73,15.71,15.72,240437.15846994537,6.0147,6.0147,6.0071,6.0109,240437.1585
2005-03-31 15:10:00,15.72,15.74,15.72,15.72,83392.72986457591,6.0109,6.0185,6.0109,6.0109,83392.7299
2005-03-31 15:15:00,15.72,15.72,15.65,15.65,323592.302209551,6.0109,6.0109,5.9841,5.9841,323592.3022
2005-03-31 15:20:00,15.65,15.73,15.65,15.73,520551.1998099311,5.9841,6.0147,5.9841,6.0147,520551.1998
2005-03-31 15:25:00,15.73,15.75,15.67,15.67,444523.63981943455,6.0147,6.0223,5.9918,5.9918,444523.6398
2005-03-31 15:30:00,15.66,15.71,15.65,15.66,287954.3834640057,5.9879,6.0071,5.9841,5.9879,287954.3835
2005-03-31 15:35:00,15.65,15.68,15.65,15.67,231646.4718460442,5.9841,5.9956,5.9841,5.9918,231646.4718
2005-03-31 15:40:00,15.66,15.7,15.66,15.68,235685.4359705393,5.9879,6.0032,5.9879,5.9956,235685.436
2005-03-31 15:45:00,15.68,15.69,15.62,15.64,532668.0921834165,5.9956,5.9994,5.9726,5.9803,532668.0922
2005-03-31 15:50:00,15.64,15.67,15.64,15.67,572582.5611784272,5.9803,5.9918,5.9803,5.9918,572582.5612
2005-03-31 15:55:00,15.67,15.7,15.66,15.68,772154.9061534806,5.9918,6.0032,5.9879,5.9956,772154.9062
2005-04-01 09:30:00,15.87,15.9,15.8,15.88,1706105.9634117368,6.0682,6.0797,6.0415,6.0721,1706105.9634
2005-04-01 09:35:00,15.88,15.91,15.82,15.82,964124.4951294845,6.0721,6.0835,6.0491,6.0491,964124.4951
2005-04-01 09:40:00,15.83,15.83,15.75,15.82,1430506.0584461868,6.0529,6.0529,6.0223,6.0491,1430506.0584
2005-04-01 09:45:00,15.82,15.94,15.82,15.85,1064861.0121168925,6.0491,6.095,6.0491,6.0606,1064861.0121
2005-04-01 09:50:00,15.85,15.91,15.78,15.8,835352.815395581,6.0606,6.0835,6.0338,6.0415,835352.8154
2005-04-01 09:55:00,15.8,15.82,15.78,15.81,499406.0346875743,6.0415,6.0491,6.0338,6.0453,499406.0347
2005-04-01 10:00:00,15.81,15.83,15.72,15.79,755999.0496555001,6.0453,6.0529,6.0109,6.0376,755999.0497
2005-04-01 10:05:00,15.79,15.79,15.72,15.75,1151104.7754811118,6.0376,6.0376,6.0109,6.0223,1151104.7755
2005-04-01 10:10:00,15.75,15.78,15.73,15.78,481349.4891898313,6.0223,6.0338,6.0147,6.0338,481349.4892
2005-04-01 10:15:00,15.77,15.78,15.7,15.75,942028.9855072465,6.03,6.0338,6.0032,6.0223,942028.9855
2005-04-01 10:20:00,15.75,15.75,15.65,15.67,1075314.8016155856,6.0223,6.0223,5.9841,5.9918,1075314.8016
2005-04-01 10:25:00,15.67,15.67,15.54,15.62,1333808.505583274,5.9918,5.9918,5.942,5.9726,1333808.5056
2005-04-01 10:30:00,15.62,15.63,15.59,15.62,707293.8940365883,5.9726,5.9765,5.9612,5.9726,707293.894
2005-04-01 10:35:00,15.62,15.64,15.6,15.62,610358.7550487051,5.9726,5.9803,5.965,5.9726,610358.755
2005-04-01 10:40:00,15.62,15.62,15.59,15.62,402470.8956996912,5.9726,5.9726,5.9612,5.9726,402470.8957
2005-04-01 10:45:00,15.62,15.64,15.55,15.59,708006.6524114992,5.9726,5.9803,5.9459,5.9612,708006.6524
2005-04-01 10:50:00,15.59,15.61,15.52,15.54,502494.65431218816,5.9612,5.9688,5.9344,5.942,502494.6543
2005-04-01 10:55:00,15.54,15.54,15.38,15.46,1600142.5516749823,5.942,5.942,5.8809,5.9115,1600142.5517
2005-04-01 11:00:00,15.46,15.55,15.45,15.54,929199.33475885,5.9115,5.9459,5.9076,5.942,929199.3348
2005-04-01 11:05:00,15.54,15.61,15.54,15.6,802328.344024709,5.942,5.9688,5.942,5.965,802328.344
2005-04-01 11:10:00,15.6,15.64,15.58,15.62,506058.4461867427,5.965,5.9803,5.9573,5.9726,506058.4462
2005-04-01 11:15:00,15.62,15.7,15.61,15.7,1159657.8759800429,5.9726,6.0032,5.9688,6.0032,1159657.876
2005-04-01 11:20:00,15.7,15.71,15.66,15.67,661677.3580422903,6.0032,6.0071,5.9879,5.9918,661677.358
2005-04-01 11:25:00,15.67,15.68,15.65,15.65,225231.6464718461,5.9918,5.9956,5.9841,5.9841,225231.6465
2005-04-01 11:30:00,15.65,15.68,15.64,15.66,527203.6113090996,5.9841,5.9956,5.9803,5.9879,527203.6113
2005-04-01 11:35:00,15.66,15.67,15.63,15.64,161320.9788548349,5.9879,5.9918,5.9765,5.9803,161320.9789
2005-04-01 11:40:00,15.64,15.67,15.61,15.67,993822.7607507722,5.9803,5.9918,5.9688,5.9918,993822.7608
2005-04-01 11:45:00,15.67,15.69,15.65,15.65,683772.8676645284,5.9918,5.9994,5.9841,5.9841,683772.8677
2005-04-01 11:50:00,15.65,15.69,15.65,15.69,255405.0843430744,5.9841,5.9994,5.9841,5.9994,255405.0843
2005-04-01 11:55:00,15.69,15.72,15.68,15.71,560228.0826799715,5.9994,6.0109,5.9956,6.0071,560228.0827
2005-04-01 12:00:00,15.71,15.71,15.65,15.66,257543.35946780708,6.0071,6.0071,5.9841,5.9879,257543.3595
2005-04-01 12:05:00,15.66,15.66,15.62,15.62,905678.3083867902,5.9879,5.9879,5.9726,5.9726,905678.3084
2005-04-01 12:10:00,15.62,15.63,15.6,15.62,788548.3487764315,5.9726,5.9765,5.965,5.9726,788548.3488
2005-04-01 12:15:00,15.62,15.66,15.62,15.63,590163.9344262296,5.9726,5.9879,5.9726,5.9765,590163.9344
2005-04-01 12:20:00,15.63,15.67,15.63,15.65,423616.060822048,5.9765,5.9918,5.9765,5.9841,423616.0608
2005-04-01 12:25:00,15.65,15.65,15.62,15.63,430506.0584461868,5.9841,5.9841,5.9726,5.9765,430506.0584
2005-04-01 12:30:00,15.62,15.66,15.62,15.66,439534.33119505824,5.9726,5.9879,5.9726,5.9879,439534.3312
2005-04-01 12:35:00,15.66,15.66,15.62,15.64,235447.84984556903,5.9879,5.9879,5.9726,5.9803,235447.8498
2005-04-01 12:40:00,15.64,15.67,15.62,15.66,169874.07935376573,5.9803,5.9918,5.9726,5.9879,169874.0794
2005-04-01 12:45:00,15.65,15.68,15.64,15.68,243288.19196958892,5.9841,5.9956,5.9803,5.9956,243288.192
2005-04-01 12:50:00,15.68,15.69,15.64,15.64,382276.0750772155,5.9956,5.9994,5.9803,5.9803,382276.0751
2005-04-01 12:55:00,15.64,15.67,15.62,15.62,493466.3815633168,5.9803,5.9918,5.9726,5.9726,493466.3816
2005-04-01 13:00:00,15.62,15.66,15.59,15.65,468044.6661914944,5.9726,5.9879,5.9612,5.9841,468044.6662
2005-04-01 13:05:00,15.65,15.67,15.64,15.65,169398.90710382513,5.9841,5.9918,5.9803,5.9841,169398.9071
2005-04-01 13:10:00,15.65,15.71,15.65,15.71,355666.4290805417,5.9841,6.0071,5.9841,6.0071,355666.4291
2005-04-01 13:15:00,15.71,15.71,15.68,15.68,214777.8569731528,6.0071,6.0071,5.9956,5.9956,214777.857
2005-04-01 13:20:00,15.68,15.71,15.67,15.67,154430.98123069614,5.9956,6.0071,5.9918,5.9918,154430.9812
2005-04-01 13:25:00,15.67,15.68,15.64,15.67,160370.63435495368,5.9918,5.9956,5.9803,5.9918,160370.6344
2005-04-01 13:30:00,15.67,15.67,15.61,15.64,231171.2995961036,5.9918,5.9918,5.9688,5.9803,231171.2996
2005-04-01 13:35:00,15.65,15.67,15.61,15.66,348538.84533143265,5.9841,5.9918,5.9688,5.9879,348538.8453
2005-04-01 13:40:00,15.66,15.67,15.64,15.66,119743.40698503208,5.9879,5.9918,5.9803,5.9879,119743.407
2005-04-01 13:45:00,15.66,15.68,15.64,15.67,324780.2328344025,5.9879,5.9956,5.9803,5.9918,324780.2328
2005-04-01 13:50:00,15.67,15.68,15.62,15.65,379187.4554526016,5.9918,5.9956,5.9726,5.9841,379187.4555
2005-04-01 13:55:00,15.64,15.65,15.59,15.62,330244.7137087194,5.9803,5.9841,5.9612,5.9726,330244.7137
2005-04-01 14:00:00,15.62,15.64,15.59,15.62,334521.26395818486,5.9726,5.9803,5.9612,5.9726,334521.264
2005-04-01 14:05:00,15.62,15.64,15.6,15.62,355904.015205512,5.9726,5.9803,5.965,5.9726,355904.0152
2005-04-01 14:10:00,15.63,15.68,15.62,15.67,441197.4340698503,5.9765,5.9956,5.9726,5.9918,441197.4341
2005-04-01 14:15:00,15.67,15.68,15.65,15.65,277263.0078403421,5.9918,5.9956,5.9841,5.9841,277263.0078
2005-04-01 14:20:00,15.65,15.65,15.62,15.64,1037776.193870278,5.9841,5.9841,5.9726,5.9803,1037776.1939
2005-04-01 14:25:00,15.65,15.67,15.62,15.66,354478.4984556902,5.9841,5.9918,5.9726,5.9879,354478.4985
2005-04-01 14:30:00,15.66,15.7,15.66,15.7,408648.134948919,5.9879,6.0032,5.9879,6.0032,408648.1349
2005-04-01 14:35:00,15.7,15.72,15.68,15.69,332858.16108339274,6.0032,6.0109,5.9956,5.9994,332858.1611
2005-04-01 14:40:00,15.69,15.7,15.64,15.64,375148.4913281064,5.9994,6.0032,5.9803,5.9803,375148.4913
2005-04-01 14:45:00,15.64,15.71,15.64,15.66,483962.93656450463,5.9803,6.0071,5.9803,5.9879,483962.9366
2005-04-01 14:50:00,15.66,15.68,15.66,15.66,208600.6177239249,5.9879,5.9956,5.9879,5.9879,208600.6177
2005-04-01 14:55:00,15.66,15.68,15.65,15.68,299596.1035875505,5.9879,5.9956,5.9841,5.9956,299596.1036
2005-04-01 15:00:00,15.67,15.68,15.65,15.66,323117.12995961035,5.9918,5.9956,5.9841,5.9879,323117.13
2005-04-01 15:05:00,15.66,15.69,15.66,15.67,377286.7664528392,5.9879,5.9994,5.9879,5.9918,377286.7665
2005-04-01 15:10:00,15.67,15.72,15.66,15.68,751960.085531005,5.9918,6.0109,5.9879,5.9956,751960.0855
2005-04-01 15:15:00,15.69,15.7,15.67,15.68,258493.70396768829,5.9994,6.0032,5.9918,5.9956,258493.704
2005-04-01 15:20:00,15.68,15.69,15.64,15.65,422190.5440722262,5.9956,5.9994,5.9803,5.9841,422190.5441
2005-04-01 15:25:00,15.65,15.68,15.65,15.66,214777.8569731528,5.9841,5.9956,5.9841,5.9879,214777.857
2005-04-01 15:30:00,15.66,15.7,15.64,15.69,361606.0822047992,5.9879,6.0032,5.9803,5.9994,361606.0822
2005-04-01 15:35:00,15.69,15.69,15.62,15.62,336659.5390829176,5.9994,5.9994,5.9726,5.9726,336659.5391
2005-04-01 15:40:00,15.62,15.66,15.62,15.63,305773.3428367783,5.9726,5.9879,5.9726,5.9765,305773.3428
2005-04-01 15:45:00,15.63,15.71,15.61,15.65,843668.3297695415,5.9765,6.0071,5.9688,5.9841,843668.3298
2005-04-01 15:50:00,15.64,15.66,15.62,15.63,432406.7474459492,5.9803,5.9879,5.9726,5.9765,432406.7474
2005-04-01 15:55:00,15.62,15.63,15.56,15.6,1158945.1176051318,5.9726,5.9765,5.9497,5.965,1158945.1176
2005-04-04 09:30:00,15.51,15.59,15.44,15.46,1181990.971727251,5.9306,5.9612,5.9038,5.9115,1181990.9717
2005-04-04 09:35:00,15.46,15.49,15.4,15.48,1091945.8303635067,5.9115,5.9229,5.8885,5.9191,1091945.8304
2005-04-04 09:40:00,15.49,15.53,15.47,15.5,836778.3321454027,5.9229,5.9382,5.9153,5.9268,836778.3321
2005-04-04 09:45:00,15.51,15.54,15.48,15.53,388690.9004514137,5.9306,5.942,5.9191,5.9382,388690.9005
2005-04-04 09:50:00,15.52,15.59,15.52,15.59,878831.0762651461,5.9344,5.9612,5.9344,5.9612,878831.0763
2005-04-04 09:55:00,15.59,15.72,15.49,15.66,1591351.865051081,5.9612,6.0109,5.9229,5.9879,1591351.8651
2005-04-04 10:00:00,15.66,15.7,15.64,15.66,613447.374673319,5.9879,6.0032,5.9803,5.9879,613447.3747
2005-04-04 10:05:00,15.66,15.66,15.59,15.6,860061.7723924923,5.9879,5.9879,5.9612,5.965,860061.7724
2005-04-04 10:10:00,15.6,15.61,15.53,15.59,715134.2361606082,5.965,5.9688,5.9382,5.9612,715134.2362
2005-04-04 10:15:00,15.59,15.62,15.55,15.55,392729.8645759088,5.9612,5.9726,5.9459,5.9459,392729.8646
2005-04-04 10:20:00,15.55,15.58,15.53,15.56,457590.87669280113,5.9459,5.9573,5.9382,5.9497,457590.8767
2005-04-04 10:25:00,15.56,15.63,15.56,15.61,751722.4994060347,5.9497,5.9765,5.9497,5.9688,751722.4994
2005-04-04 10:30:00,15.61,15.74,15.59,15.72,903540.0332620576,5.9688,6.0185,5.9612,6.0109,903540.0333
2005-04-04 10:35:00,15.72,15.72,15.66,15.66,659776.6690425279,6.0109,6.0109,5.9879,5.9879,659776.669
2005-04-04 10:40:00,15.67,15.69,15.64,15.69,413162.27132335474,5.9918,5.9994,5.9803,5.9994,413162.2713
2005-04-04 10:45:00,15.69,15.78,15.69,15.75,882632.454264671,5.9994,6.0338,5.9994,6.0223,882632.4543
2005-04-04 10:50:00,15.75,15.83,15.73,15.77,937990.0213827512,6.0223,6.0529,6.0147,6.03,937990.0214
2005-04-04 10:55:00,15.76,15.8,15.74,15.79,607745.3076740318,6.0262,6.0415,6.0185,6.0376,607745.3077
2005-04-04 11:00:00,15.79,15.84,15.76,15.77,1008077.9282489904,6.0376,6.0568,6.0262,6.03,1008077.9282
2005-04-04 11:05:00,15.77,15.8,15.74,15.78,543597.0539320504,6.03,6.0415,6.0185,6.0338,543597.0539
2005-04-04 11:10:00,15.77,15.78,15.71,15.71,310287.47921121406,6.03,6.0338,6.0071,6.0071,310287.4792
2005-04-04 11:15:00,15.71,15.74,15.69,15.72,331432.6443335709,6.0071,6.0185,5.9994,6.0109,331432.6443
2005-04-04 11:20:00,15.72,15.74,15.7,15.73,327631.2663340461,6.0109,6.0185,6.0032,6.0147,327631.2663
2005-04-04 11:25:00,15.73,15.74,15.7,15.7,341886.4338322642,6.0147,6.0185,6.0032,6.0032,341886.4338
2005-04-04 11:30:00,15.7,15.72,15.67,15.69,296507.48396293656,6.0032,6.0109,5.9918,5.9994,296507.484
2005-04-04 11:35:00,15.7,15.71,15.67,15.7,242813.0197196484,6.0032,6.0071,5.9918,6.0032,242813.0197
2005-04-04 11:40:00,15.69,15.7,15.67,15.67,66999.28724162509,5.9994,6.0032,5.9918,5.9918,66999.2872
2005-04-04 11:45:00,15.68,15.69,15.65,15.67,349489.18983131385,5.9956,5.9994,5.9841,5.9918,349489.1898
2005-04-04 11:50:00,15.67,15.7,15.66,15.7,106676.17011166547,5.9918,6.0032,5.9879,6.0032,106676.1701
2005-04-04 11:55:00,15.69,15.7,15.65,15.65,469232.59681634593,5.9994,6.0032,5.9841,5.9841,469232.5968
2005-04-04 12:00:00,15.66,15.7,15.66,15.67,154193.39510572582,5.9879,6.0032,5.9879,5.9918,154193.3951
2005-04-04 12:05:00,15.67,15.68,15.66,15.67,159182.70373010216,5.9918,5.9956,5.9879,5.9918,159182.7037
2005-04-04 12:10:00,15.67,15.68,15.66,15.66,301496.7925873129,5.9918,5.9956,5.9879,5.9879,301496.7926
2005-04-04 12:15:00,15.66,15.7,15.66,15.69,190068.8999762414,5.9879,6.0032,5.9879,5.9994,190068.9
2005-04-04 12:20:00,15.69,15.72,15.68,15.72,350201.9482062248,5.9994,6.0109,5.9956,6.0109,350201.9482
2005-04-04 12:25:00,15.72,15.78,15.71,15.77,388215.728201473,6.0109,6.0338,6.0071,6.03,388215.7282
2005-04-04 12:30:00,15.77,15.81,15.76,15.78,583986.6951770016,6.03,6.0453,6.0262,6.0338,583986.6952
2005-04-04 12:35:00,15.78,15.78,15.74,15.76,306010.92896174866,6.0338,6.0338,6.0185,6.0262,306010.929
2005-04-04 12:40:00,15.76,15.78,15.73,15.78,119743.40698503208,6.0262,6.0338,6.0147,6.0338,119743.407
2005-04-04 12:45:00,15.77,15.83,15.77,15.83,234259.9192207175,6.03,6.0529,6.03,6.0529,234259.9192
2005-04-04 12:50:00,15.83,15.84,15.79,15.81,678070.8006652412,6.0529,6.0568,6.0376,6.0453,678070.8007
2005-04-04 12:55:00,15.81,15.86,15.8,15.85,412211.9268234736,6.0453,6.0644,6.0415,6.0606,412211.9268
2005-04-04 13:00:00,15.84,15.85,15.8,15.83,334521.26395818486,6.0568,6.0606,6.0415,6.0529,334521.264
2005-04-04 13:05:00,15.83,15.83,15.79,15.8,304347.82608695654,6.0529,6.0529,6.0376,6.0415,304347.8261
2005-04-04 13:10:00,15.8,15.82,15.78,15.79,147540.9836065574,6.0415,6.0491,6.0338,6.0376,147540.9836
2005-04-04 13:15:00,15.79,15.79,15.75,15.79,448087.4316939891,6.0376,6.0376,6.0223,6.0376,448087.4317
2005-04-04 13:20:00,15.78,15.8,15.76,15.79,277025.42171537183,6.0338,6.0415,6.0262,6.0376,277025.4217
2005-04-04 13:25:00,15.79,15.8,15.78,15.8,308149.20408648136,6.0376,6.0415,6.0338,6.0415,308149.2041
2005-04-04 13:30:00,15.8,15.81,15.77,15.79,377286.7664528392,6.0415,6.0453,6.03,6.0376,377286.7665
2005-04-04 13:35:00,15.79,15.83,15.79,15.8,265621.2877167973,6.0376,6.0529,6.0376,6.0415,265621.2877
2005-04-04 13:40:00,15.8,15.87,15.79,15.86,483962.93656450463,6.0415,6.0682,6.0376,6.0644,483962.9366
2005-04-04 13:45:00,15.86,15.88,15.84,15.86,547160.845806605,6.0644,6.0721,6.0568,6.0644,547160.8458
2005-04-04 13:50:00,15.85,15.93,15.85,15.91,487764.3145640295,6.0606,6.0912,6.0606,6.0835,487764.3146
2005-04-04 13:55:00,15.9,15.98,15.9,15.96,767403.1836540747,6.0797,6.1103,6.0797,6.1026,767403.1837
2005-04-04 14:00:00,15.96,16.0,15.88,15.96,770254.2171537182,6.1026,6.1179,6.0721,6.1026,770254.2172
2005-04-04 14:05:00,15.97,15.98,15.93,15.94,457590.87669280113,6.1065,6.1103,6.0912,6.095,457590.8767
2005-04-04 14:10:00,15.94,15.96,15.92,15.93,683535.2815395581,6.095,6.1026,6.0874,6.0912,683535.2815
2005-04-04 14:15:00,15.93,15.93,15.89,15.93,714421.4777856973,6.0912,6.0912,6.0759,6.0912,714421.4778
2005-04-04 14:20:00,15.93,15.96,15.92,15.92,276312.6633404609,6.0912,6.1026,6.0874,6.0874,276312.6633
2005-04-04 14:25:00,15.92,15.99,15.91,15.98,448800.1900689,6.0874,6.1141,6.0835,6.1103,448800.1901
2005-04-04 14:30:00,15.98,15.99,15.95,15.99,569018.7693038727,6.1103,6.1141,6.0988,6.1141,569018.7693
2005-04-04 14:35:00,15.99,16.04,15.99,16.04,678545.9729151818,6.1141,6.1332,6.1141,6.1332,678545.9729
2005-04-04 14:40:00,16.04,16.04,16.02,16.03,388928.48657638393,6.1332,6.1332,6.1256,6.1294,388928.4866
2005-04-04 14:45:00,16.03,16.04,16.0,16.02,377286.7664528392,6.1294,6.1332,6.1179,6.1256,377286.7665
2005-04-04 14:50:00,16.01,16.04,16.0,16.03,323829.88833452127,6.1218,6.1332,6.1179,6.1294,323829.8883
2005-04-04 14:55:00,16.03,16.07,16.03,16.05,685198.3844143503,6.1294,6.1447,6.1294,6.1371,685198.3844
2005-04-04 15:00:00,16.05,16.08,16.02,16.07,395343.3119505821,6.1371,6.1485,6.1256,6.1447,395343.312
2005-04-04 15:05:00,16.07,16.08,16.06,16.07,338322.6419577097,6.1447,6.1485,6.1409,6.1447,338322.642
2005-04-04 15:10:00,16.07,16.07,16.04,16.05,520788.7859349014,6.1447,6.1447,6.1332,6.1371,520788.7859
2005-04-04 15:15:00,16.05,16.08,16.04,16.07,789973.8655262532,6.1371,6.1485,6.1332,6.1447,789973.8655
2005-04-04 15:20:00,16.07,16.09,16.02,16.08,436920.8838203849,6.1447,6.1524,6.1256,6.1485,436920.8838
2005-04-04 15:25:00,16.09,16.1,16.07,16.07,533143.264433357,6.1524,6.1562,6.1447,6.1447,533143.2644
2005-04-04 15:30:00,16.08,16.08,16.05,16.06,664290.8054169636,6.1485,6.1485,6.1371,6.1409,664290.8054
2005-04-04 15:35:00,16.06,16.1,16.05,16.08,637205.9871703492,6.1409,6.1562,6.1371,6.1485,637205.9872
2005-04-04 15:40:00,16.08,16.11,16.06,16.09,627464.956046567,6.1485,6.16,6.1409,6.1524,627464.956
2005-04-04 15:45:00,16.1,16.11,16.07,16.07,889997.6241387504,6.1562,6.16,6.1447,6.1447,889997.6241
2005-04-04 15:50:00,16.07,16.1,16.04,16.05,825849.3703967688,6.1447,6.1562,6.1332,6.1371,825849.3704
2005-04-04 15:55:00,16.05,16.07,16.04,16.07,1471133.2858161083,6.1371,6.1447,6.1332,6.1447,1471133.2858
2005-04-05 09:30:00,16.25,16.29,16.18,16.29,2517462.580185317,6.2135,6.2288,6.1868,6.2288,2517462.5802
2005-04-05 09:35:00,16.29,16.31,15.86,16.24,1239486.8139700645,6.2288,6.2365,6.0644,6.2097,1239486.814
2005-04-05 09:40:00,16.23,16.25,16.14,16.16,1067474.4594915658,6.2059,6.2135,6.1715,6.1791,1067474.4595
2005-04-05 09:45:00,16.16,16.25,16.15,16.25,684723.2121644096,6.1791,6.2135,6.1753,6.2135,684723.2122
2005-04-05 09:50:00,16.25,16.3,16.23,16.27,1334283.6778332146,6.2135,6.2327,6.2059,6.2212,1334283.6778
2005-04-05 09:55:00,16.27,16.31,16.27,16.31,845331.4326443336,6.2212,6.2365,6.2212,6.2365,845331.4326
2005-04-05 10:00:00,16.3,16.31,16.24,16.25,849132.8106438584,6.2327,6.2365,6.2097,6.2135,849132.8106
2005-04-05 10:05:00,16.25,16.25,16.12,16.13,1088857.210738893,6.2135,6.2135,6.1638,6.1676,1088857.2107
2005-04-05 10:10:00,16.13,16.16,16.04,16.07,1378237.1109527205,6.1676,6.1791,6.1332,6.1447,1378237.111
2005-04-05 10:15:00,16.07,16.13,16.03,16.09,915656.925635543,6.1447,6.1676,6.1294,6.1524,915656.9256
2005-04-05 10:20:00,16.04,16.12,16.02,16.1,1098835.8279876455,6.1332,6.1638,6.1256,6.1562,1098835.828
2005-04-05 10:25:00,16.1,16.16,16.1,16.13,589451.1760513186,6.1562,6.1791,6.1562,6.1676,589451.1761
2005-04-05 10:30:00,16.12,16.14,16.1,16.13,581373.2478023283,6.1638,6.1715,6.1562,6.1676,581373.2478
2005-04-05 10:35:00,16.13,16.13,16.03,16.09,720598.7170349251,6.1676,6.1676,6.1294,6.1524,720598.717
2005-04-05 10:40:00,16.09,16.1,16.04,16.04,506533.6184366833,6.1524,6.1562,6.1332,6.1332,506533.6184
2005-04-05 10:45:00,16.04,16.06,16.02,16.06,509622.2380612972,6.1332,6.1409,6.1256,6.1409,509622.2381
2005-04-05 10:50:00,16.06,16.11,16.06,16.11,604894.2741743883,6.1409,6.16,6.1409,6.16,604894.2742
2005-04-05 10:55:00,16.1,16.12,16.1,16.11,281301.9719648373,6.1562,6.1638,6.1562,6.16,281301.972
2005-04-05 11:00:00,16.11,16.11,16.04,16.04,575196.0085531005,6.16,6.16,6.1332,6.1332,575196.0086
2005-04-05 11:05:00,16.05,16.06,16.02,16.05,422190.5440722262,6.1371,6.1409,6.1256,6.1371,422190.5441
2005-04-05 11:10:00,16.04,16.05,16.03,16.03,315514.3739605607,6.1332,6.1371,6.1294,6.1294,315514.374
2005-04-05 11:15:00,16.03,16.04,15.98,15.98,604894.2741743883,6.1294,6.1332,6.1103,6.1103,604894.2742
2005-04-05 11:20:00,15.99,16.0,15.95,15.99,566405.3219291994,6.1141,6.1179,6.0988,6.1141,566405.3219
2005-04-05 11:25:00,15.99,16.0,15.98,16.0,239486.81397006416,6.1141,6.1179,6.1103,6.1179,239486.814
2005-04-05 11:30:00,16.0,16.01,15.98,16.0,384651.93632691854,6.1179,6.1218,6.1103,6.1179,384651.9363
2005-04-05 11:35:00,16.0,16.03,16.0,16.02,319315.7519600856,6.1179,6.1294,6.1179,6.1256,319315.752
2005-04-05 11:40:00,16.02,16.08,16.02,16.05,528629.1280589214,6.1256,6.1485,6.1256,6.1371,528629.1281
2005-04-05 11:45:00,16.05,16.06,16.03,16.04,182703.73010216205,6.1371,6.1409,6.1294,6.1332,182703.7301
2005-04-05 11:50:00,16.04,16.13,16.04,16.06,430268.4723212164,6.1332,6.1676,6.1332,6.1409,430268.4723
2005-04-05 11:55:00,16.07,16.07,16.01,16.02,303872.6538370159,6.1447,6.1447,6.1218,6.1256,303872.6538
2005-04-05 12:00:00,16.03,16.03,16.0,16.01,157994.77310525067,6.1294,6.1294,6.1179,6.1218,157994.7731
2005-04-05 12:05:00,16.0,16.04,15.99,16.04,292468.51983844145,6.1179,6.1332,6.1141,6.1332,292468.5198
2005-04-05 12:10:00,16.04,16.07,16.04,16.05,278926.11071513424,6.1332,6.1447,6.1332,6.1371,278926.1107
2005-04-05 12:15:00,16.04,16.05,16.04,16.05,119030.64861012118,6.1332,6.1371,6.1332,6.1371,119030.6486
2005-04-05 12:20:00,16.05,16.08,16.05,16.07,340936.089332383,6.1371,6.1485,6.1371,6.1447,340936.0893
2005-04-05 12:25:00,16.07,16.09,16.07,16.07,220717.5100974104,6.1447,6.1524,6.1447,6.1447,220717.5101
2005-04-05 12:30:00,16.07,16.09,16.07,16.08,143502.01948206226,6.1447,6.1524,6.1447,6.1485,143502.0195
2005-04-05 12:35:00,16.08,16.1,16.07,16.09,232359.2302209551,6.1485,6.1562,6.1447,6.1524,232359.2302
2005-04-05 12:40:00,16.09,16.11,16.08,16.1,469470.1829413162,6.1524,6.16,6.1485,6.1562,469470.1829
2005-04-05 12:45:00,16.1,16.23,16.1,16.12,229508.19672131148,6.1562,6.2059,6.1562,6.1638,229508.1967
2005-04-05 12:50:00,16.11,16.13,16.11,16.11,335234.0223330958,6.16,6.1676,6.16,6.16,335234.0223
2005-04-05 12:55:00,16.11,16.12,16.1,16.1,193632.6918507959,6.16,6.1638,6.1562,6.1562,193632.6919
2005-04-05 13:00:00,16.1,16.12,16.1,16.1,159895.46210501308,6.1562,6.1638,6.1562,6.1562,159895.4621
2005-04-05 13:05:00,16.1,16.13,16.1,16.12,403896.412449513,6.1562,6.1676,6.1562,6.1638,403896.4124
2005-04-05 13:10:00,16.12,16.18,16.12,16.15,643145.6402946068,6.1638,6.1868,6.1638,6.1753,643145.6403
2005-04-05 13:15:00,16.15,16.17,16.14,16.16,575196.0085531005,6.1753,6.1829,6.1715,6.1791,575196.0086
2005-04-05 13:20:00,16.17,16.17,16.11,16.12,353290.56783083867,6.1829,6.1829,6.16,6.1638,353290.5678
2005-04-05 13:25:00,16.12,16.15,16.12,16.15,370396.7688287004,6.1638,6.1753,6.1638,6.1753,370396.7688
2005-04-05 13:30:00,16.15,16.15,16.12,16.14,121881.6821097648,6.1753,6.1753,6.1638,6.1715,121881.6821
2005-04-05 13:35:00,16.13,16.14,16.12,16.12,272036.11309099547,6.1676,6.1715,6.1638,6.1638,272036.1131
2005-04-05 13:40:00,16.12,16.12,16.1,16.12,376574.0080779283,6.1638,6.1638,6.1562,6.1638,376574.0081
2005-04-05 13:45:00,16.11,16.15,16.1,16.14,251366.12021857925,6.16,6.1753,6.1562,6.1715,251366.1202
2005-04-05 13:50:00,16.14,16.15,16.11,16.12,330482.2998336897,6.1715,6.1753,6.16,6.1638,330482.2998
2005-04-05 13:55:00,16.12,16.18,16.12,16.15,294369.20883820386,6.1638,6.1868,6.1638,6.1753,294369.2088
2005-04-05 14:00:00,16.15,16.2,16.15,16.17,526253.2668092183,6.1753,6.1944,6.1753,6.1829,526253.2668
2005-04-05 14:05:00,16.17,16.19,16.15,16.17,339985.7448325018,6.1829,6.1906,6.1753,6.1829,339985.7448
2005-04-05 14:10:00,16.17,16.17,16.14,16.15,222143.02684723213,6.1829,6.1829,6.1715,6.1753,222143.0268
2005-04-05 14:15:00,16.15,16.15,16.11,16.15,674507.0087906866,6.1753,6.1753,6.16,6.1753,674507.0088
2005-04-05 14:20:00,16.15,16.15,16.11,16.12,341648.8477072939,6.1753,6.1753,6.16,6.1638,341648.8477
2005-04-05 14:25:00,16.12,16.15,16.11,16.12,373010.21620337374,6.1638,6.1753,6.16,6.1638,373010.2162
2005-04-05 14:30:00,16.12,16.14,16.1,16.12,217866.47659776668,6.1638,6.1715,6.1562,6.1638,217866.4766
2005-04-05 14:35:00,16.12,16.13,16.11,16.11,221192.68234735093,6.1638,6.1676,6.16,6.16,221192.6823
2005-04-05 14:40:00,16.11,16.12,16.09,16.11,440009.5034449988,6.16,6.1638,6.1524,6.16,440009.5034
2005-04-05 14:45:00,16.1,16.12,16.08,16.12,172487.52672843906,6.1562,6.1638,6.1485,6.1638,172487.5267
2005-04-05 14:50:00,16.11,16.13,16.09,16.1,518412.9246851984,6.16,6.1676,6.1524,6.1562,518412.9247
2005-04-05 14:55:00,16.1,16.12,16.09,16.09,227132.33547160847,6.1562,6.1638,6.1524,6.1524,227132.3355
2005-04-05 15:00:00,16.09,16.1,16.07,16.07,456640.5321929199,6.1524,6.1562,6.1447,6.1447,456640.5322
2005-04-05 15:05:00,16.07,16.09,16.05,16.05,311475.4098360656,6.1447,6.1524,6.1371,6.1371,311475.4098
2005-04-05 15:10:00,16.05,16.07,16.02,16.06,760275.5999049656,6.1371,6.1447,6.1256,6.1409,760275.5999
2005-04-05 15:15:00,16.06,16.09,16.04,16.04,394392.9674507009,6.1409,6.1524,6.1332,6.1332,394392.9675
2005-04-05 15:20:00,16.04,16.08,16.04,16.08,255880.256593015,6.1332,6.1485,6.1332,6.1485,255880.2566
2005-04-05 15:25:00,16.08,16.09,16.06,16.07,440959.84794488,6.1485,6.1524,6.1409,6.1447,440959.8479
2005-04-05 15:30:00,16.07,16.11,16.05,16.07,344024.7089569969,6.1447,6.16,6.1371,6.1447,344024.709
2005-04-05 15:35:00,16.07,16.09,16.05,16.08,295319.55333808507,6.1447,6.1524,6.1371,6.1485,295319.5533
2005-04-05 15:40:00,16.08,16.09,16.07,16.08,542409.1233071989,6.1485,6.1524,6.1447,6.1485,542409.1233
2005-04-05 15:45:00,16.08,16.1,16.08,16.08,374198.1468282252,6.1485,6.1562,6.1485,6.1485,374198.1468
2005-04-05 15:50:00,16.08,16.09,16.06,16.06,591827.0373010216,6.1485,6.1524,6.1409,6.1409,591827.0373
2005-04-05 15:55:00,16.06,16.12,16.03,16.11,1344975.053456878,6.1409,6.1638,6.1294,6.16,1344975.0535
2005-04-06 09:30:00,16.19,16.25,16.11,16.12,1004514.1363744356,6.1906,6.2135,6.16,6.1638,1004514.1364
2005-04-06 09:35:00,16.12,16.12,15.99,16.04,881206.9375148491,6.1638,6.1638,6.1141,6.1332,881206.9375
2005-04-06 09:40:00,16.04,16.07,16.0,16.05,420765.0273224044,6.1332,6.1447,6.1179,6.1371,420765.0273
2005-04-06 09:45:00,16.04,16.07,16.02,16.02,655737.7049180327,6.1332,6.1447,6.1256,6.1256,655737.7049
2005-04-06 09:50:00,16.02,16.07,16.01,16.04,521026.3720598717,6.1256,6.1447,6.1218,6.1332,521026.3721
2005-04-06 09:55:00,16.04,16.07,15.92,15.95,803041.1023996199,6.1332,6.1447,6.0874,6.0988,803041.1024
2005-04-06 10:00:00,15.95,15.99,15.88,15.91,957472.083630316,6.0988,6.1141,6.0721,6.0835,957472.0836
2005-04-06 10:05:00,15.91,15.95,15.89,15.93,610833.9272986457,6.0835,6.0988,6.0759,6.0912,610833.9273
2005-04-06 10:10:00,15.93,15.96,15.9,15.94,516037.06343549537,6.0912,6.1026,6.0797,6.095,516037.0634
2005-04-06 10:15:00,15.94,15.94,15.92,15.94,283677.83321454027,6.095,6.095,6.0874,6.095,283677.8332
2005-04-06 10:20:00,15.94,15.94,15.91,15.91,314801.6155856498,6.095,6.095,6.0835,6.0835,314801.6156
2005-04-06 10:25:00,15.91,15.91,15.85,15.87,633879.7814207651,6.0835,6.0835,6.0606,6.0682,633879.7814
2005-04-06 10:30:00,15.87,15.91,15.85,15.85,732478.0232834403,6.0682,6.0835,6.0606,6.0606,732478.0233
2005-04-06 10:35:00,15.85,15.86,15.82,15.82,946780.7080066524,6.0606,6.0644,6.0491,6.0491,946780.708
2005-04-06 10:40:00,15.82,15.87,15.82,15.85,463055.3575671181,6.0491,6.0682,6.0491,6.0606,463055.3576
2005-04-06 10:45:00,15.85,15.92,15.84,15.9,529341.8864338322,6.0606,6.0874,6.0568,6.0797,529341.8864
2005-04-06 10:50:00,15.9,15.93,15.89,15.92,242575.4335946781,6.0797,6.0912,6.0759,6.0874,242575.4336
2005-04-06 10:55:00,15.93,15.94,15.89,15.9,333095.747208363,6.0912,6.095,6.0759,6.0797,333095.7472
2005-04-06 11:00:00,15.9,15.94,15.9,15.93,598241.8626752198,6.0797,6.095,6.0797,6.0912,598241.8627
2005-04-06 11:05:00,15.93,15.95,15.91,15.94,616060.8220479924,6.0912,6.0988,6.0835,6.095,616060.822
2005-04-06 11:10:00,15.94,15.95,15.88,15.91,627702.5421715372,6.095,6.0988,6.0721,6.0835,627702.5422
2005-04-06 11:15:00,15.9,15.91,15.87,15.91,499881.2069375149,6.0797,6.0835,6.0682,6.0835,499881.2069
2005-04-06 11:20:00,15.91,15.91,15.86,15.86,366832.9769541459,6.0835,6.0835,6.0644,6.0644,366832.977
2005-04-06 11:25:00,15.86,15.95,15.86,15.94,659063.910667617,6.0644,6.0988,6.0644,6.095,659063.9107
2005-04-06 11:30:00,15.94,15.94,15.87,15.87,406509.8598241863,6.095,6.095,6.0682,6.0682,406509.8598
2005-04-06 11:35:00,15.88,15.94,15.87,15.94,457590.87669280113,6.0721,6.095,6.0682,6.095,457590.8767
2005-04-06 11:40:00,15.94,15.95,15.89,15.9,487764.3145640295,6.095,6.0988,6.0759,6.0797,487764.3146
2005-04-06 11:45:00,15.9,15.91,15.88,15.88,225469.23259681635,6.0797,6.0835,6.0721,6.0721,225469.2326
2005-04-06 11:50:00,15.89,15.89,15.83,15.88,365407.4602043241,6.0759,6.0759,6.0529,6.0721,365407.4602
2005-04-06 11:55:00,15.88,15.89,15.85,15.86,164884.77072938942,6.0721,6.0759,6.0606,6.0644,164884.7707
2005-04-06 12:00:00,15.87,15.91,15.85,15.86,114516.51223568544,6.0682,6.0835,6.0606,6.0644,114516.5122
2005-04-06 12:05:00,15.86,15.89,15.86,15.87,181990.9717272512,6.0644,6.0759,6.0644,6.0682,181990.9717
2005-04-06 12:10:00,15.87,15.89,15.87,15.88,93608.93323829888,6.0682,6.0759,6.0682,6.0721,93608.9332
2005-04-06 12:15:00,15.88,15.88,15.84,15.85,144214.77785697317,6.0721,6.0721,6.0568,6.0606,144214.7779
2005-04-06 12:20:00,15.85,15.87,15.83,15.87,187455.45260156807,6.0606,6.0682,6.0529,6.0682,187455.4526
2005-04-06 12:25:00,15.87,15.89,15.85,15.85,134473.74673319078,6.0682,6.0759,6.0606,6.0606,134473.7467
2005-04-06 12:30:00,15.85,15.86,15.82,15.83,319078.16583511524,6.0606,6.0644,6.0491,6.0529,319078.1658
2005-04-06 12:35:00,15.83,15.86,15.81,15.85,276550.2494654312,6.0529,6.0644,6.0453,6.0606,276550.2495
2005-04-06 12:40:00,15.85,15.85,15.79,15.82,387027.7975766215,6.0606,6.0606,6.0376,6.0491,387027.7976
2005-04-06 12:45:00,15.82,15.83,15.81,15.81,121881.6821097648,6.0491,6.0529,6.0453,6.0453,121881.6821
2005-04-06 12:50:00,15.81,15.81,15.76,15.78,660489.4274174388,6.0453,6.0453,6.0262,6.0338,660489.4274
2005-04-06 12:55:00,15.78,15.78,15.73,15.75,585649.7980517938,6.0338,6.0338,6.0147,6.0223,585649.7981
2005-04-06 13:00:00,15.75,15.79,15.75,15.76,599904.9655500118,6.0223,6.0376,6.0223,6.0262,599904.9656
2005-04-06 13:05:00,15.76,15.79,15.76,15.78,419577.0966975529,6.0262,6.0376,6.0262,6.0338,419577.0967
2005-04-06 13:10:00,15.78,15.8,15.78,15.8,184366.8329769541,6.0338,6.0415,6.0338,6.0415,184366.833
2005-04-06 13:15:00,15.8,15.8,15.77,15.78,339035.4003326206,6.0415,6.0415,6.03,6.0338,339035.4003
2005-04-06 13:20:00,15.78,15.8,15.78,15.79,139700.6414825374,6.0338,6.0415,6.0338,6.0376,139700.6415
2005-04-06 13:25:00,15.79,15.8,15.77,15.77,166785.45972915183,6.0376,6.0415,6.03,6.03,166785.4597
2005-04-06 13:30:00,15.77,15.78,15.76,15.78,342599.19220717513,6.03,6.0338,6.0262,6.0338,342599.1922
2005-04-06 13:35:00,15.78,15.78,15.74,15.75,192682.3473509147,6.0338,6.0338,6.0185,6.0223,192682.3474
2005-04-06 13:40:00,15.75,15.78,15.73,15.75,309099.54858636257,6.0223,6.0338,6.0147,6.0223,309099.5486
2005-04-06 13:45:00,15.75,15.75,15.72,15.72,380137.7999524828,6.0223,6.0223,6.0109,6.0109,380137.8
2005-04-06 13:50:00,15.72,15.74,15.69,15.72,602280.8267997149,6.0109,6.0185,5.9994,6.0109,602280.8268
2005-04-06 13:55:00,15.72,15.73,15.68,15.72,565217.3913043479,6.0109,6.0147,5.9956,6.0109,565217.3913
2005-04-06 14:00:00,15.72,15.77,15.71,15.75,524352.5778094559,6.0109,6.03,6.0071,6.0223,524352.5778
2005-04-06 14:05:00,15.75,15.81,15.74,15.74,421715.3718222856,6.0223,6.0453,6.0185,6.0185,421715.3718
2005-04-06 14:10:00,15.75,15.77,15.74,15.76,221905.44072226185,6.0223,6.03,6.0185,6.0262,221905.4407
2005-04-06 14:15:00,15.76,15.77,15.76,15.77,304110.23996198626,6.0262,6.03,6.0262,6.03,304110.24
2005-04-06 14:20:00,15.77,15.83,15.77,15.78,615585.6497980518,6.03,6.0529,6.03,6.0338,615585.6498
2005-04-06 14:25:00,15.78,15.82,15.78,15.79,296745.07008790685,6.0338,6.0491,6.0338,6.0376,296745.0701
2005-04-06 14:30:00,15.79,15.8,15.76,15.8,254929.91209313367,6.0376,6.0415,6.0262,6.0415,254929.9121
2005-04-06 14:35:00,15.8,15.81,15.78,15.79,289379.9002138275,6.0415,6.0453,6.0338,6.0376,289379.9002
2005-04-06 14:40:00,15.79,15.8,15.75,15.75,217153.7182228558,6.0376,6.0415,6.0223,6.0223,217153.7182
2005-04-06 14:45:00,15.76,15.78,15.74,15.76,234972.67759562843,6.0262,6.0338,6.0185,6.0262,234972.6776
2005-04-06 14:50:00,15.77,15.77,15.72,15.72,281539.5580898076,6.03,6.03,6.0109,6.0109,281539.5581
2005-04-06 14:55:00,15.72,15.73,15.67,15.72,550487.0515561891,6.0109,6.0147,5.9918,6.0109,550487.0516
2005-04-06 15:00:00,15.72,15.72,15.68,15.7,629365.6450463294,6.0109,6.0109,5.9956,6.0032,629365.645
2005-04-06 15:05:00,15.7,15.72,15.68,15.71,209075.78997386555,6.0032,6.0109,5.9956,6.0071,209075.79
2005-04-06 15:10:00,15.71,15.72,15.69,15.72,151104.7754811119,6.0071,6.0109,5.9994,6.0109,151104.7755
2005-04-06 15:15:00,15.71,15.73,15.66,15.67,382038.4889522452,6.0071,6.0147,5.9879,5.9918,382038.489
2005-04-06 15:20:00,15.67,15.68,15.63,15.64,546923.2596816346,5.9918,5.9956,5.9765,5.9803,546923.2597
2005-04-06 15:25:00,15.64,15.68,15.63,15.68,441435.0201948207,5.9803,5.9956,5.9765,5.9956,441435.0202
2005-04-06 15:30:00,15.67,15.67,15.62,15.64,527203.6113090996,5.9918,5.9918,5.9726,5.9803,527203.6113
2005-04-06 15:35:00,15.64,15.67,15.63,15.64,658113.5661677358,5.9803,5.9918,5.9765,5.9803,658113.5662
2005-04-06 15:40:00,15.64,15.64,15.62,15.63,728201.4730339749,5.9803,5.9803,5.9726,5.9765,728201.473
2005-04-06 15:45:00,15.63,15.63,15.59,15.6,717510.0974103112,5.9765,5.9765,5.9612,5.965,717510.0974
2005-04-06 15:50:00,15.6,15.66,15.6,15.66,748633.8797814208,5.965,5.9879,5.965,5.9879,748633.8798
2005-04-06 15:55:00,15.66,15.67,15.61,15.64,1499168.448562604,5.9879,5.9918,5.9688,5.9803,1499168.4486
2005-04-07 09:30:00,15.64,15.72,15.55,15.6,1258256.117842718,5.9803,6.0109,5.9459,5.965,1258256.1178
2005-04-07 09:35:00,15.6,15.68,15.59,15.61,1070800.66524115,5.965,5.9956,5.9612,5.9688,1070800.6652
2005-04-07 09:40:00,15.61,15.62,15.55,15.56,647422.1905440722,5.9688,5.9726,5.9459,5.9497,647422.1905
2005-04-07 09:45:00,15.56,15.62,15.54,15.57,646234.2599192207,5.9497,5.9726,5.942,5.9535,646234.2599
2005-04-07 09:50:00,15.57,15.62,15.56,15.62,608695.6521739131,5.9535,5.9726,5.9497,5.9726,608695.6522
2005-04-07 09:55:00,15.62,15.67,15.61,15.64,581135.6616773581,5.9726,5.9918,5.9688,5.9803,581135.6617
2005-04-07 10:00:00,15.63,15.69,15.61,15.68,745782.8462817771,5.9765,5.9994,5.9688,5.9956,745782.8463
2005-04-07 10:05:00,15.68,15.71,15.61,15.66,808505.5832739369,5.9956,6.0071,5.9688,5.9879,808505.5833
2005-04-07 10:10:00,15.66,15.67,15.64,15.67,413637.4435732953,5.9879,5.9918,5.9803,5.9918,413637.4436
2005-04-07 10:15:00,15.67,15.69,15.62,15.64,511285.3409360893,5.9918,5.9994,5.9726,5.9803,511285.3409
2005-04-07 10:20:00,15.64,15.64,15.6,15.62,493228.7954383464,5.9803,5.9803,5.965,5.9726,493228.7954
2005-04-07 10:25:00,15.62,15.62,15.58,15.62,307198.85958660016,5.9726,5.9726,5.9573,5.9726,307198.8596
2005-04-07 10:30:00,15.62,15.64,15.59,15.61,529817.0586837729,5.9726,5.9803,5.9612,5.9688,529817.0587
2005-04-07 10:35:00,15.61,15.63,15.59,15.62,351865.0510810169,5.9688,5.9765,5.9612,5.9726,351865.0511
2005-04-07 10:40:00,15.62,15.62,15.6,15.61,369208.8382038489,5.9726,5.9726,5.965,5.9688,369208.8382
2005-04-07 10:45:00,15.61,15.63,15.6,15.61,338797.81420765026,5.9688,5.9765,5.965,5.9688,338797.8142
2005-04-07 10:50:00,15.61,15.63,15.59,15.6,782608.695652174,5.9688,5.9765,5.9612,5.965,782608.6957
2005-04-07 10:55:00,15.59,15.6,15.56,15.58,424803.9914468995,5.9612,5.965,5.9497,5.9573,424803.9914
2005-04-07 11:00:00,15.57,15.59,15.54,15.56,619149.4416726063,5.9535,5.9612,5.942,5.9497,619149.4417
2005-04-07 11:05:00,15.56,15.59,15.56,15.58,321216.44095984794,5.9497,5.9612,5.9497,5.9573,321216.441
2005-04-07 11:10:00,15.59,15.59,15.54,15.54,425041.5775718698,5.9612,5.9612,5.942,5.942,425041.5776
2005-04-07 11:15:00,15.54,15.58,15.48,15.48,828937.9900213828,5.942,5.9573,5.9191,5.9191,828937.99
2005-04-07 11:20:00,15.48,15.53,15.48,15.52,498455.69018769305,5.9191,5.9382,5.9191,5.9344,498455.6902
2005-04-07 11:25:00,15.52,15.52,15.45,15.46,777381.8009028273,5.9344,5.9344,5.9076,5.9115,777381.8009
2005-04-07 11:30:00,15.47,15.47,15.42,15.43,832501.7818959373,5.9153,5.9153,5.8962,5.9,832501.7819
2005-04-07 11:35:00,15.42,15.43,15.39,15.43,1014492.7536231884,5.8962,5.9,5.8847,5.9,1014492.7536
2005-04-07 11:40:00,15.43,15.46,15.42,15.45,523877.40555951535,5.9,5.9115,5.8962,5.9076,523877.4056
2005-04-07 11:45:00,15.45,15.63,15.35,15.36,1142076.5027322404,5.9076,5.9765,5.8694,5.8732,1142076.5027
2005-04-07 11:50:00,15.36,15.38,15.33,15.35,620099.7861724875,5.8732,5.8809,5.8618,5.8694,620099.7862
2005-04-07 11:55:00,15.35,15.36,15.3,15.36,994535.5191256832,5.8694,5.8732,5.8503,5.8732,994535.5191
2005-04-07 12:00:00,15.36,15.38,15.34,15.36,452601.5680684248,5.8732,5.8809,5.8656,5.8732,452601.5681
2005-04-07 12:05:00,15.37,15.37,15.35,15.36,334283.6778332146,5.877,5.877,5.8694,5.8732,334283.6778
2005-04-07 12:10:00,15.36,15.38,15.35,15.36,225706.8187217867,5.8732,5.8809,5.8694,5.8732,225706.8187
2005-04-07 12:15:00,15.36,15.37,15.35,15.37,146115.46685673558,5.8732,5.877,5.8694,5.877,146115.4669
2005-04-07 12:20:00,15.36,15.37,15.35,15.36,133523.40223330958,5.8732,5.877,5.8694,5.8732,133523.4022
2005-04-07 12:25:00,15.36,15.36,15.29,15.33,731765.2649085294,5.8732,5.8732,5.8465,5.8618,731765.2649
2005-04-07 12:30:00,15.33,15.35,15.27,15.3,800190.0688999762,5.8618,5.8694,5.8388,5.8503,800190.0689
2005-04-07 12:35:00,15.3,15.4,15.29,15.4,759800.4276550249,5.8503,5.8885,5.8465,5.8885,759800.4277
2005-04-07 12:40:00,15.4,15.42,14.97,15.4,650273.2240437159,5.8885,5.8962,5.7241,5.8885,650273.224
2005-04-07 12:45:00,15.4,15.44,15.4,15.41,450938.4651936327,5.8885,5.9038,5.8885,5.8923,450938.4652
2005-04-07 12:50:00,15.41,15.44,15.38,15.42,415062.9603231172,5.8923,5.9038,5.8809,5.8962,415062.9603
2005-04-07 12:55:00,15.43,15.43,15.32,15.34,673556.6642908055,5.9,5.9,5.8579,5.8656,673556.6643
2005-04-07 13:00:00,15.34,15.4,15.27,15.27,490140.1758137325,5.8656,5.8885,5.8388,5.8388,490140.1758
2005-04-07 13:05:00,15.28,15.35,15.27,15.32,473271.560940841,5.8426,5.8694,5.8388,5.8579,473271.5609
2005-04-07 13:10:00,15.32,15.32,15.24,15.27,956284.1530054644,5.8579,5.8579,5.8273,5.8388,956284.153
2005-04-07 13:15:00,15.27,15.31,15.27,15.31,357567.1180803041,5.8388,5.8541,5.8388,5.8541,357567.1181
2005-04-07 13:20:00,15.31,15.33,15.27,15.32,477548.1111903065,5.8541,5.8618,5.8388,5.8579,477548.1112
2005-04-07 13:25:00,15.32,15.33,15.22,15.22,798764.5521501545,5.8579,5.8618,5.8197,5.8197,798764.5522
2005-04-07 13:30:00,15.24,15.28,15.22,15.23,629603.2311712996,5.8273,5.8426,5.8197,5.8235,629603.2312
2005-04-07 13:35:00,15.23,15.26,15.15,15.15,1319553.3380850558,5.8235,5.835,5.7929,5.7929,1319553.3381
2005-04-07 13:40:00,15.15,15.18,15.11,15.15,1882632.454264671,5.7929,5.8044,5.7776,5.7929,1882632.4543
2005-04-07 13:45:00,15.15,15.18,15.14,15.17,832976.9541458779,5.7929,5.8044,5.7891,5.8006,832976.9541
2005-04-07 13:50:00,15.16,15.17,15.09,15.11,853646.9470182941,5.7967,5.8006,5.77,5.7776,853646.947
2005-04-07 13:55:00,15.11,15.13,15.05,15.05,1219529.5794725588,5.7776,5.7853,5.7547,5.7547,1219529.5795
2005-04-07 14:00:00,15.05,15.09,14.87,14.96,2412449.512948444,5.7547,5.77,5.6859,5.7203,2412449.5129
2005-04-07 14:05:00,14.96,15.05,14.94,15.04,2134236.1606082204,5.7203,5.7547,5.7126,5.7509,2134236.1606
2005-04-07 14:10:00,15.04,15.1,15.03,15.03,1373247.802328344,5.7509,5.7738,5.747,5.747,1373247.8023
2005-04-07 14:15:00,15.04,15.14,15.03,15.11,1448087.431693989,5.7509,5.7891,5.747,5.7776,1448087.4317
2005-04-07 14:20:00,15.11,15.17,15.11,15.15,928486.5763839392,5.7776,5.8006,5.7776,5.7929,928486.5764
2005-04-07 14:25:00,15.15,15.16,15.11,15.11,636255.6426704681,5.7929,5.7967,5.7776,5.7776,636255.6427
2005-04-07 14:30:00,15.11,15.14,15.1,15.14,550011.8793062485,5.7776,5.7891,5.7738,5.7891,550011.8793
2005-04-07 14:35:00,15.14,15.19,15.14,15.17,1858873.8417676408,5.7891,5.8082,5.7891,5.8006,1858873.8418
2005-04-07 14:40:00,15.16,15.23,15.15,15.19,800665.2411499169,5.7967,5.8235,5.7929,5.8082,800665.2411
2005-04-07 14:45:00,15.19,15.22,15.15,15.15,688049.4179139938,5.8082,5.8197,5.7929,5.7929,688049.4179
2005-04-07 14:50:00,15.15,15.21,15.14,15.16,540508.4343074365,5.7929,5.8159,5.7891,5.7967,540508.4343
2005-04-07 14:55:00,15.17,15.21,15.14,15.18,763839.3917795201,5.8006,5.8159,5.7891,5.8044,763839.3918
2005-04-07 15:00:00,15.18,15.19,15.13,15.16,750534.5687811832,5.8044,5.8082,5.7853,5.7967,750534.5688
2005-04-07 15:05:00,15.16,15.18,15.11,15.11,576383.939177952,5.7967,5.8044,5.7776,5.7776,576383.9392
2005-04-07 15:10:00,15.11,15.14,15.1,15.13,493941.5538132573,5.7776,5.7891,5.7738,5.7853,493941.5538
2005-04-07 15:15:00,15.13,15.15,15.05,15.06,889760.03801378,5.7853,5.7929,5.7547,5.7585,889760.038
2005-04-07 15:20:00,15.06,15.1,14.97,15.09,1237348.5388453314,5.7585,5.7738,5.7241,5.77,1237348.5388
2005-04-07 15:25:00,15.09,15.11,15.07,15.1,498218.1040627228,5.77,5.7776,5.7623,5.7738,498218.1041
2005-04-07 15:30:00,15.1,15.17,15.1,15.17,693989.0710382514,5.7738,5.8006,5.7738,5.8006,693989.071
2005-04-07 15:35:00,15.17,15.18,15.13,15.14,746258.0185317177,5.8006,5.8044,5.7853,5.7891,746258.0185
2005-04-07 15:40:00,15.14,15.17,15.12,15.17,542409.1233071989,5.7891,5.8006,5.7815,5.8006,542409.1233
2005-04-07 15:45:00,15.17,15.18,15.15,15.16,724875.2672843906,5.8006,5.8044,5.7929,5.7967,724875.2673
2005-04-07 15:50:00,15.16,15.19,15.15,15.19,695177.0016631029,5.7967,5.8082,5.7929,5.8082,695177.0017
2005-04-07 15:55:00,15.19,15.25,15.15,15.22,2168923.7348538847,5.8082,5.8312,5.7929,5.8197,2168923.7349
2005-04-08 09:30:00,15.25,15.29,15.2,15.25,1000950.3444998811,5.8312,5.8465,5.812,5.8312,1000950.3445
2005-04-08 09:35:00,15.25,15.25,15.04,15.11,1072226.1819909718,5.8312,5.8312,5.7509,5.7776,1072226.182
2005-04-08 09:40:00,15.11,15.19,15.08,15.13,721786.6476597767,5.7776,5.8082,5.7662,5.7853,721786.6477
2005-04-08 09:45:00,15.14,15.2,15.09,15.13,443573.29531955335,5.7891,5.812,5.77,5.7853,443573.2953
2005-04-08 09:50:00,15.14,15.24,15.13,15.19,756236.6357804704,5.7891,5.8273,5.7853,5.8082,756236.6358
2005-04-08 09:55:00,15.18,15.19,15.13,15.15,783559.0401520551,5.8044,5.8082,5.7853,5.7929,783559.0402
2005-04-08 10:00:00,15.15,15.15,15.07,15.11,818484.2005226895,5.7929,5.7929,5.7623,5.7776,818484.2005
2005-04-08 10:05:00,15.11,15.12,15.0,15.02,1672368.733665954,5.7776,5.7815,5.7356,5.7432,1672368.7337
2005-04-08 10:10:00,15.01,15.03,14.95,14.95,1113090.9954858636,5.7394,5.747,5.7165,5.7165,1113090.9955
2005-04-08 10:15:00,14.95,15.04,14.92,15.01,1336421.9529579473,5.7165,5.7509,5.705,5.7394,1336421.953
2005-04-08 10:20:00,15.01,15.09,15.01,15.05,822047.992397244,5.7394,5.77,5.7394,5.7547,822047.9924
2005-04-08 10:25:00,15.05,15.07,14.99,15.03,546923.2596816346,5.7547,5.7623,5.7317,5.747,546923.2597
2005-04-08 10:30:00,15.03,15.04,15.01,15.01,639344.262295082,5.747,5.7509,5.7394,5.7394,639344.2623
2005-04-08 10:35:00,15.01,15.05,14.98,15.03,600380.1377999525,5.7394,5.7547,5.7279,5.747,600380.1378
2005-04-08 10:40:00,15.03,15.06,15.02,15.05,364932.2879543835,5.747,5.7585,5.7432,5.7547,364932.288
2005-04-08 10:45:00,15.05,15.05,14.98,14.98,741031.1237823712,5.7547,5.7547,5.7279,5.7279,741031.1238
2005-04-08 10:50:00,14.98,15.0,14.96,14.99,542171.5371822285,5.7279,5.7356,5.7203,5.7317,542171.5372
2005-04-08 10:55:00,14.99,15.01,14.96,15.01,438583.986695177,5.7317,5.7394,5.7203,5.7394,438583.9867
2005-04-08 11:00:00,15.01,15.01,14.98,14.98,449512.9484438109,5.7394,5.7394,5.7279,5.7279,449512.9484
2005-04-08 11:05:00,14.98,14.99,14.96,14.98,706105.9634117368,5.7279,5.7317,5.7203,5.7279,706105.9634
2005-04-08 11:10:00,14.98,15.01,14.98,15.01,306486.10121168924,5.7279,5.7394,5.7279,5.7394,306486.1012
2005-04-08 11:15:00,15.01,15.02,14.99,15.0,190544.072226182,5.7394,5.7432,5.7317,5.7356,190544.0722
2005-04-08 11:20:00,15.0,15.01,14.95,14.95,618436.6832976955,5.7356,5.7394,5.7165,5.7165,618436.6833
2005-04-08 11:25:00,14.95,14.98,14.95,14.97,759325.2554050843,5.7165,5.7279,5.7165,5.7241,759325.2554
2005-04-08 11:30:00,14.97,15.0,14.97,14.97,469945.35519125685,5.7241,5.7356,5.7241,5.7241,469945.3552
2005-04-08 11:35:00,14.97,14.98,14.97,14.98,166785.45972915183,5.7241,5.7279,5.7241,5.7279,166785.4597
2005-04-08 11:40:00,14.98,14.98,14.95,14.96,487526.7284390592,5.7279,5.7279,5.7165,5.7203,487526.7284
2005-04-08 11:45:00,14.95,14.95,14.9,14.95,990496.555001188,5.7165,5.7165,5.6973,5.7165,990496.555
2005-04-08 11:50:00,14.95,14.96,14.93,14.96,214302.68472321212,5.7165,5.7203,5.7088,5.7203,214302.6847
2005-04-08 11:55:00,14.96,14.99,14.94,14.95,173437.87122832026,5.7203,5.7317,5.7126,5.7165,173437.8712
2005-04-08 12:00:00,14.95,14.96,14.92,14.93,759325.2554050843,5.7165,5.7203,5.705,5.7088,759325.2554
2005-04-08 12:05:00,14.93,14.94,14.92,14.93,227845.09384651936,5.7088,5.7126,5.705,5.7088,227845.0938
2005-04-08 12:10:00,14.93,14.96,14.88,14.94,517224.9940603469,5.7088,5.7203,5.6897,5.7126,517224.9941
2005-04-08 12:15:00,14.94,14.95,14.91,14.93,310525.0653361844,5.7126,5.7165,5.7012,5.7088,310525.0653
2005-04-08 12:20:00,14.93,14.95,14.92,14.95,148966.5003563792,5.7088,5.7165,5.705,5.7165,148966.5004
2005-04-08 12:25:00,14.95,14.98,14.94,14.95,521739.1304347826,5.7165,5.7279,5.7126,5.7165,521739.1304
2005-04-08 12:30:00,14.95,14.96,14.89,14.9,770966.9755286291,5.7165,5.7203,5.6935,5.6973,770966.9755
2005-04-08 12:35:00,14.9,14.94,14.88,14.88,744832.501781896,5.6973,5.7126,5.6897,5.6897,744832.5018
2005-04-08 12:40:00,14.88,14.91,14.87,14.91,333808.50558327395,5.6897,5.7012,5.6859,5.7012,333808.5056
2005-04-08 12:45:00,14.91,14.91,14.87,14.87,435495.3670705631,5.7012,5.7012,5.6859,5.6859,435495.3671
2005-04-08 12:50:00,14.87,14.89,14.84,14.88,705393.2050368258,5.6859,5.6935,5.6744,5.6897,705393.205
2005-04-08 12:55:00,14.88,14.89,14.84,14.86,222380.6129722024,5.6897,5.6935,5.6744,5.682,222380.613
2005-04-08 13:00:00,14.86,14.89,14.85,14.88,216678.5459729152,5.682,5.6935,5.6782,5.6897,216678.546
2005-04-08 13:05:00,14.88,14.91,14.87,14.87,457353.2905678309,5.6897,5.7012,5.6859,5.6859,457353.2906
2005-04-08 13:10:00,14.87,14.93,14.87,14.91,234259.9192207175,5.6859,5.7088,5.6859,5.7012,234259.9192
2005-04-08 13:15:00,14.91,14.91,14.87,14.88,240912.330719886,5.7012,5.7012,5.6859,5.6897,240912.3307
2005-04-08 13:20:00,14.88,14.9,14.87,14.9,395105.7258256118,5.6897,5.6973,5.6859,5.6973,395105.7258
2005-04-08 13:25:00,14.9,14.9,14.89,14.9,261582.3235923022,5.6973,5.6973,5.6935,5.6973,261582.3236
2005-04-08 13:30:00,14.9,14.9,14.87,14.88,317652.6490852934,5.6973,5.6973,5.6859,5.6897,317652.6491
2005-04-08 13:35:00,14.88,14.9,14.86,14.88,279876.45521501545,5.6897,5.6973,5.682,5.6897,279876.4552
2005-04-08 13:40:00,14.87,14.88,14.86,14.87,239249.22784509385,5.6859,5.6897,5.682,5.6859,239249.2278
2005-04-08 13:45:00,14.87,14.87,14.85,14.85,383464.005702067,5.6859,5.6859,5.6782,5.6782,383464.0057
2005-04-08 13:50:00,14.85,14.86,14.82,14.85,607032.5492991209,5.6782,5.682,5.6667,5.6782,607032.5493
2005-04-08 13:55:00,14.85,14.85,14.84,14.85,376336.4219529579,5.6782,5.6782,5.6744,5.6782,376336.422
2005-04-08 14:00:00,14.85,14.85,14.79,14.79,964124.4951294845,5.6782,5.6782,5.6553,5.6553,964124.4951
2005-04-08 14:05:00,14.79,14.84,14.79,14.82,1433594.6780708006,5.6553,5.6744,5.6553,5.6667,1433594.6781
2005-04-08 14:10:00,14.82,14.85,14.8,14.81,582086.0061772392,5.6667,5.6782,5.6591,5.6629,582086.0062
2005-04-08 14:15:00,14.81,14.82,14.75,14.76,654787.3604181516,5.6629,5.6667,5.64,5.6438,654787.3604
2005-04-08 14:20:00,14.76,14.79,14.75,14.77,700166.3102874792,5.6438,5.6553,5.64,5.6476,700166.3103
2005-04-08 14:25:00,14.77,14.79,14.76,14.78,521026.3720598717,5.6476,5.6553,5.6438,5.6514,521026.3721
2005-04-08 14:30:00,14.78,14.83,14.77,14.81,637205.9871703492,5.6514,5.6706,5.6476,5.6629,637205.9872
2005-04-08 14:35:00,14.83,14.83,14.78,14.8,444048.467569494,5.6706,5.6706,5.6514,5.6591,444048.4676
2005-04-08 14:40:00,14.8,14.83,14.79,14.79,389403.65882632456,5.6591,5.6706,5.6553,5.6553,389403.6588
2005-04-08 14:45:00,14.79,14.8,14.76,14.78,429080.5416963649,5.6553,5.6591,5.6438,5.6514,429080.5417
2005-04-08 14:50:00,14.78,14.83,14.78,14.83,223568.543597054,5.6514,5.6706,5.6514,5.6706,223568.5436
2005-04-08 14:55:00,14.82,14.86,14.81,14.82,765977.6669042528,5.6667,5.682,5.6629,5.6667,765977.6669
2005-04-08 15:00:00,14.82,14.84,14.77,14.79,587788.0731765265,5.6667,5.6744,5.6476,5.6553,587788.0732
2005-04-08 15:05:00,14.79,14.81,14.77,14.8,448087.4316939891,5.6553,5.6629,5.6476,5.6591,448087.4317
2005-04-08 15:10:00,14.8,14.82,14.79,14.8,380137.7999524828,5.6591,5.6667,5.6553,5.6591,380137.8
2005-04-08 15:15:00,14.81,14.81,14.76,14.79,567118.0803041103,5.6629,5.6629,5.6438,5.6553,567118.0803
2005-04-08 15:20:00,14.78,14.81,14.77,14.79,451413.6374435733,5.6514,5.6629,5.6476,5.6553,451413.6374
2005-04-08 15:25:00,14.79,14.79,14.77,14.77,303635.0677120456,5.6553,5.6553,5.6476,5.6476,303635.0677
2005-04-08 15:30:00,14.77,14.79,14.75,14.78,665716.3221667855,5.6476,5.6553,5.64,5.6514,665716.3222
2005-04-08 15:35:00,14.78,14.8,14.77,14.77,631741.5062960323,5.6514,5.6591,5.6476,5.6476,631741.5063
2005-04-08 15:40:00,14.77,14.78,14.75,14.77,616535.9942979331,5.6476,5.6514,5.64,5.6476,616535.9943
2005-04-08 15:45:00,14.77,14.81,14.77,14.79,693989.0710382514,5.6476,5.6629,5.6476,5.6553,693989.071
2005-04-08 15:50:00,14.79,14.81,14.79,14.81,1009741.0311237824,5.6553,5.6629,5.6553,5.6629,1009741.0311
2005-04-08 15:55:00,14.8,14.81,14.77,14.79,1407460.2043240676,5.6591,5.6629,5.6476,5.6553,1407460.2043
2005-04-11 09:30:00,14.84,14.89,14.75,14.87,1615348.0636730816,5.6744,5.6935,5.64,5.6859,1615348.0637
2005-04-11 09:35:00,14.85,14.9,14.8,14.8,1347113.328581611,5.6782,5.6973,5.6591,5.6591,1347113.3286
2005-04-11 09:40:00,14.8,14.84,14.77,14.81,903064.8610121168,5.6591,5.6744,5.6476,5.6629,903064.861
2005-04-11 09:45:00,14.81,14.82,14.79,14.79,656212.8771679734,5.6629,5.6667,5.6553,5.6553,656212.8772
2005-04-11 09:50:00,14.79,14.81,14.65,14.65,2068187.2178664769,5.6553,5.6629,5.6017,5.6017,2068187.2179
2005-04-11 09:55:00,14.65,14.73,14.6,14.64,1411499.1684485627,5.6017,5.6323,5.5826,5.5979,1411499.1684
2005-04-11 10:00:00,14.64,14.68,14.62,14.65,1158707.5314801617,5.5979,5.6132,5.5903,5.6017,1158707.5315
2005-04-11 10:05:00,14.66,14.66,14.55,14.62,2235923.02209551,5.6056,5.6056,5.5635,5.5903,2235923.0221
2005-04-11 10:10:00,14.62,14.63,14.55,14.55,741506.2960323117,5.5903,5.5941,5.5635,5.5635,741506.296
2005-04-11 10:15:00,14.55,14.58,14.49,14.49,1267284.3905915895,5.5635,5.575,5.5406,5.5406,1267284.3906
2005-04-11 10:20:00,14.5,14.55,14.48,14.54,2155143.739605607,5.5444,5.5635,5.5367,5.5597,2155143.7396
2005-04-11 10:25:00,14.53,14.55,14.5,14.54,1068424.803991447,5.5559,5.5635,5.5444,5.5597,1068424.804
2005-04-11 10:30:00,14.53,14.56,14.5,14.53,1928486.5763839392,5.5559,5.5673,5.5444,5.5559,1928486.5764
2005-04-11 10:35:00,14.53,14.6,14.52,14.58,857448.325017819,5.5559,5.5826,5.552,5.575,857448.325
2005-04-11 10:40:00,14.58,14.64,14.55,14.59,874792.112140651,5.575,5.5979,5.5635,5.5788,874792.1121
2005-04-11 10:45:00,14.58,14.6,14.53,14.57,881919.69588976,5.575,5.5826,5.5559,5.5711,881919.6959
2005-04-11 10:50:00,14.57,14.58,14.53,14.56,648610.1211689238,5.5711,5.575,5.5559,5.5673,648610.1212
2005-04-11 10:55:00,14.56,14.58,14.53,14.56,480636.7308149205,5.5673,5.575,5.5559,5.5673,480636.7308
2005-04-11 11:00:00,14.56,14.59,14.54,14.56,619862.2000475172,5.5673,5.5788,5.5597,5.5673,619862.2
2005-04-11 11:05:00,14.55,14.56,14.53,14.53,485863.62556426704,5.5635,5.5673,5.5559,5.5559,485863.6256
2005-04-11 11:10:00,14.53,14.56,14.53,14.53,282489.9025896888,5.5559,5.5673,5.5559,5.5559,282489.9026
2005-04-11 11:15:00,14.53,14.53,14.5,14.53,761938.7027797577,5.5559,5.5559,5.5444,5.5559,761938.7028
2005-04-11 11:20:00,14.53,14.53,14.49,14.5,691138.0375386077,5.5559,5.5559,5.5406,5.5444,691138.0375
2005-04-11 11:25:00,14.5,14.51,14.48,14.5,489665.0035637919,5.5444,5.5482,5.5367,5.5444,489665.0036
2005-04-11 11:30:00,14.5,14.52,14.49,14.52,430981.23069612734,5.5444,5.552,5.5406,5.552,430981.2307
2005-04-11 11:35:00,14.51,14.54,14.51,14.53,413637.4435732953,5.5482,5.5597,5.5482,5.5559,413637.4436
2005-04-11 11:40:00,14.53,14.53,14.5,14.51,261107.1513423616,5.5559,5.5559,5.5444,5.5482,261107.1513
2005-04-11 11:45:00,14.51,14.51,14.45,14.47,788310.7626514612,5.5482,5.5482,5.5253,5.5329,788310.7627
2005-04-11 11:50:00,14.47,14.5,14.46,14.49,452839.1541933951,5.5329,5.5444,5.5291,5.5406,452839.1542
2005-04-11 11:55:00,14.49,14.49,14.46,14.46,406272.273699216,5.5406,5.5406,5.5291,5.5291,406272.2737
2005-04-11 12:00:00,14.46,14.53,14.46,14.5,595866.0014255168,5.5291,5.5559,5.5291,5.5444,595866.0014
2005-04-11 12:05:00,14.51,14.55,14.48,14.55,485863.62556426704,5.5482,5.5635,5.5367,5.5635,485863.6256
2005-04-11 12:10:00,14.55,14.58,14.54,14.55,555713.9463055357,5.5635,5.575,5.5597,5.5635,555713.9463
2005-04-11 12:15:00,14.54,14.56,14.51,14.52,566880.49417914,5.5597,5.5673,5.5482,5.552,566880.4942
2005-04-11 12:20:00,14.52,14.52,14.49,14.51,348301.2592064624,5.552,5.552,5.5406,5.5482,348301.2592
2005-04-11 12:25:00,14.51,14.53,14.5,14.52,296982.6562128772,5.5482,5.5559,5.5444,5.552,296982.6562
2005-04-11 12:30:00,14.53,14.53,14.5,14.52,396056.070325493,5.5559,5.5559,5.5444,5.552,396056.0703
2005-04-11 12:35:00,14.52,14.53,14.49,14.5,309099.54858636257,5.552,5.5559,5.5406,5.5444,309099.5486
2005-04-11 12:40:00,14.5,14.52,14.46,14.47,411499.1684485626,5.5444,5.552,5.5291,5.5329,411499.1684
2005-04-11 12:45:00,14.47,14.5,14.47,14.49,387502.96982656216,5.5329,5.5444,5.5329,5.5406,387502.9698
2005-04-11 12:50:00,14.48,14.5,14.48,14.5,257780.9455927774,5.5367,5.5444,5.5367,5.5444,257780.9456
2005-04-11 12:55:00,14.5,14.5,14.46,14.48,428605.3694464244,5.5444,5.5444,5.5291,5.5367,428605.3694
2005-04-11 13:00:00,14.48,14.49,14.47,14.49,358042.2903302447,5.5367,5.5406,5.5329,5.5406,358042.2903
2005-04-11 13:05:00,14.48,14.49,14.43,14.44,706818.7217866477,5.5367,5.5406,5.5176,5.5214,706818.7218
2005-04-11 13:10:00,14.45,14.45,14.39,14.4,737704.9180327869,5.5253,5.5253,5.5023,5.5061,737704.918
2005-04-11 13:15:00,14.4,14.42,14.39,14.39,910905.2031361368,5.5061,5.5138,5.5023,5.5023,910905.2031
2005-04-11 13:20:00,14.39,14.39,14.34,14.36,1102399.6198622,5.5023,5.5023,5.4832,5.4909,1102399.6199
2005-04-11 13:25:00,14.35,14.37,14.33,14.35,801140.4133998575,5.487,5.4947,5.4794,5.487,801140.4134
2005-04-11 13:30:00,14.35,14.39,14.33,14.37,814920.408648135,5.487,5.5023,5.4794,5.4947,814920.4086
2005-04-11 13:35:00,14.37,14.38,14.37,14.37,619149.4416726063,5.4947,5.4985,5.4947,5.4947,619149.4417
2005-04-11 13:40:00,14.37,14.39,14.36,14.37,404609.17082442384,5.4947,5.5023,5.4909,5.4947,404609.1708
2005-04-11 13:45:00,14.36,14.37,14.25,14.26,2353765.7400807794,5.4909,5.4947,5.4488,5.4526,2353765.7401
2005-04-11 13:50:00,14.26,14.29,14.26,14.28,971014.4927536232,5.4526,5.4641,5.4526,5.4603,971014.4928
2005-04-11 13:55:00,14.28,14.3,14.28,14.28,664765.9776669042,5.4603,5.4679,5.4603,5.4603,664765.9777
2005-04-11 14:00:00,14.28,14.31,14.28,14.29,564742.2190544072,5.4603,5.4717,5.4603,5.4641,564742.2191
2005-04-11 14:05:00,14.29,14.35,14.29,14.35,795913.5186505108,5.4641,5.487,5.4641,5.487,795913.5187
2005-04-11 14:10:00,14.34,14.36,14.31,14.31,595866.0014255168,5.4832,5.4909,5.4717,5.4717,595866.0014
2005-04-11 14:15:00,14.31,14.39,14.31,14.38,550487.0515561891,5.4717,5.5023,5.4717,5.4985,550487.0516
2005-04-11 14:20:00,14.38,14.39,14.34,14.35,517224.9940603469,5.4985,5.5023,5.4832,5.487,517224.9941
2005-04-11 14:25:00,14.35,14.35,14.29,14.33,641007.365169874,5.487,5.487,5.4641,5.4794,641007.3652
2005-04-11 14:30:00,14.33,14.35,14.3,14.34,452363.98194345454,5.4794,5.487,5.4679,5.4832,452363.9819
2005-04-11 14:35:00,14.34,14.34,14.31,14.33,271560.9408410549,5.4832,5.4832,5.4717,5.4794,271560.9408
2005-04-11 14:40:00,14.33,14.37,14.33,14.35,846519.3632691851,5.4794,5.4947,5.4794,5.487,846519.3633
2005-04-11 14:45:00,14.35,14.37,14.31,14.31,606557.3770491803,5.487,5.4947,5.4717,5.4717,606557.377
2005-04-11 14:50:00,14.31,14.34,14.3,14.31,326680.9218341649,5.4717,5.4832,5.4679,5.4717,326680.9218
2005-04-11 14:55:00,14.31,14.31,14.27,14.29,534806.3673081492,5.4717,5.4717,5.4564,5.4641,534806.3673
2005-04-11 15:00:00,14.29,14.31,14.29,14.3,315514.3739605607,5.4641,5.4717,5.4641,5.4679,315514.374
2005-04-11 15:05:00,14.3,14.32,14.3,14.31,229983.3689712521,5.4679,5.4756,5.4679,5.4717,229983.369
2005-04-11 15:10:00,14.31,14.32,14.29,14.3,397006.4148253742,5.4717,5.4756,5.4641,5.4679,397006.4148
2005-04-11 15:15:00,14.31,14.34,14.3,14.33,293418.86433832266,5.4717,5.4832,5.4679,5.4794,293418.8643
2005-04-11 15:20:00,14.33,14.34,14.32,14.33,439534.33119505824,5.4794,5.4832,5.4756,5.4794,439534.3312
2005-04-11 15:25:00,14.33,14.35,14.33,14.33,810881.4445236399,5.4794,5.487,5.4794,5.4794,810881.4445
2005-04-11 15:30:00,14.33,14.36,14.3,14.31,1002375.8612497032,5.4794,5.4909,5.4679,5.4717,1002375.8612
2005-04-11 15:35:00,14.31,14.32,14.28,14.29,754335.946780708,5.4717,5.4756,5.4603,5.4641,754335.9468
2005-04-11 15:40:00,14.29,14.3,14.26,14.26,758850.0831551438,5.4641,5.4679,5.4526,5.4526,758850.0832
2005-04-11 15:45:00,14.26,14.28,14.25,14.25,719885.9586600143,5.4526,5.4603,5.4488,5.4488,719885.9587
2005-04-11 15:50:00,14.25,14.31,14.23,14.26,1468282.252316465,5.4488,5.4717,5.4411,5.4526,1468282.2523
2005-04-11 15:55:00,14.27,14.33,14.26,14.29,2000237.5861249703,5.4564,5.4794,5.4526,5.4641,2000237.5861
2005-04-12 09:30:00,14.21,14.25,14.13,14.17,3001187.9306248515,5.4335,5.4488,5.4029,5.4182,3001187.9306
2005-04-12 09:35:00,14.16,14.21,14.0,14.03,3718222.8557852223,5.4144,5.4335,5.3532,5.3647,3718222.8558
2005-04-12 09:40:00,14.03,14.03,13.86,13.89,4957234.497505345,5.3647,5.3647,5.2997,5.3111,4957234.4975
2005-04-12 09:45:00,13.89,13.97,13.88,13.91,2559040.15205512,5.3111,5.3417,5.3073,5.3188,2559040.1521
2005-04-12 09:50:00,13.91,13.91,13.8,13.9,2593965.3124257545,5.3188,5.3188,5.2767,5.315,2593965.3124
2005-04-12 09:55:00,13.9,13.98,13.88,13.88,2290567.830838679,5.315,5.3456,5.3073,5.3073,2290567.8308
2005-04-12 10:00:00,13.89,13.92,13.84,13.91,2629128.058921359,5.3111,5.3226,5.292,5.3188,2629128.0589
2005-04-12 10:05:00,13.91,13.91,13.87,13.88,1859824.186267522,5.3188,5.3188,5.3035,5.3073,1859824.1863
2005-04-12 10:10:00,13.88,13.89,13.82,13.84,1777619.3870277975,5.3073,5.3111,5.2844,5.292,1777619.387
2005-04-12 10:15:00,13.84,13.88,13.83,13.87,1296507.4839629366,5.292,5.3073,5.2882,5.3035,1296507.484
2005-04-12 10:20:00,13.87,13.88,13.78,13.81,1370871.941078641,5.3035,5.3073,5.2691,5.2805,1370871.9411
2005-04-12 10:25:00,13.81,13.81,13.67,13.7,4009028.272748872,5.2805,5.2805,5.227,5.2385,4009028.2727
2005-04-12 10:30:00,13.7,13.76,13.68,13.74,1696602.5184129248,5.2385,5.2614,5.2308,5.2538,1696602.5184
2005-04-12 10:35:00,13.74,13.78,13.71,13.72,1118080.30411024,5.2538,5.2691,5.2423,5.2461,1118080.3041
2005-04-12 10:40:00,13.72,13.72,13.65,13.66,2244238.5364694702,5.2461,5.2461,5.2194,5.2232,2244238.5365
2005-04-12 10:45:00,13.66,13.71,13.56,13.65,1961748.6338797808,5.2232,5.2423,5.185,5.2194,1961748.6339
2005-04-12 10:50:00,13.65,13.71,13.65,13.68,1134473.7467331907,5.2194,5.2423,5.2194,5.2308,1134473.7467
2005-04-12 10:55:00,13.68,13.7,13.65,13.69,989308.6243763363,5.2308,5.2385,5.2194,5.2347,989308.6244
2005-04-12 11:00:00,13.69,13.78,13.69,13.76,1609408.410548824,5.2347,5.2691,5.2347,5.2614,1609408.4105
2005-04-12 11:05:00,13.76,13.86,13.76,13.82,2369208.838203849,5.2614,5.2997,5.2614,5.2844,2369208.8382
2005-04-12 11:10:00,13.82,13.87,13.81,13.86,1616298.4081729627,5.2844,5.3035,5.2805,5.2997,1616298.4082
2005-04-12 11:15:00,13.86,13.87,13.82,13.86,1150154.4309812307,5.2997,5.3035,5.2844,5.2997,1150154.431
2005-04-12 11:20:00,13.86,13.87,13.83,13.83,1065573.7704918033,5.2997,5.3035,5.2882,5.2882,1065573.7705
2005-04-12 11:25:00,13.83,13.87,13.83,13.86,1030886.1962461392,5.2882,5.3035,5.2882,5.2997,1030886.1962
2005-04-12 11:30:00,13.86,13.86,13.83,13.83,749821.8104062723,5.2997,5.2997,5.2882,5.2882,749821.8104
2005-04-12 11:35:00,13.83,13.86,13.77,13.8,2030648.610121169,5.2882,5.2997,5.2653,5.2767,2030648.6101
2005-04-12 11:40:00,13.79,13.82,13.77,13.78,751722.4994060347,5.2729,5.2844,5.2653,5.2691,751722.4994
2005-04-12 11:45:00,13.78,13.79,13.72,13.75,1299358.5174625802,5.2691,5.2729,5.2461,5.2576,1299358.5175
2005-04-12 11:50:00,13.75,13.78,13.73,13.77,1141601.3304823,5.2576,5.2691,5.25,5.2653,1141601.3305
2005-04-12 11:55:00,13.77,13.77,13.73,13.76,790449.0377761939,5.2653,5.2653,5.25,5.2614,790449.0378
2005-04-12 12:00:00,13.76,13.77,13.72,13.75,724162.5089094797,5.2614,5.2653,5.2461,5.2576,724162.5089
2005-04-12 12:05:00,13.74,13.76,13.73,13.75,610121.1689237349,5.2538,5.2614,5.25,5.2576,610121.1689
2005-04-12 12:10:00,13.75,13.75,13.67,13.68,1177001.6631028748,5.2576,5.2576,5.227,5.2308,1177001.6631
2005-04-12 12:15:00,13.68,13.72,13.66,13.71,477310.5250653362,5.2308,5.2461,5.2232,5.2423,477310.5251
2005-04-12 12:20:00,13.71,13.74,13.71,13.74,546923.2596816346,5.2423,5.2538,5.2423,5.2538,546923.2597
2005-04-12 12:25:00,13.74,13.76,13.69,13.71,537657.4008077928,5.2538,5.2614,5.2347,5.2423,537657.4008
2005-04-12 12:30:00,13.71,13.71,13.67,13.67,813732.4780232834,5.2423,5.2423,5.227,5.227,813732.478
2005-04-12 12:35:00,13.68,13.68,13.64,13.68,1053694.4642432882,5.2308,5.2308,5.2155,5.2308,1053694.4642
2005-04-12 12:40:00,13.68,13.68,13.63,13.66,665478.7360418151,5.2308,5.2308,5.2117,5.2232,665478.736
2005-04-12 12:45:00,13.66,13.66,13.62,13.64,696364.9322879544,5.2232,5.2232,5.2079,5.2155,696364.9323
2005-04-12 12:50:00,13.63,13.65,13.59,13.65,761463.5305298171,5.2117,5.2194,5.1964,5.2194,761463.5305
2005-04-12 12:55:00,13.65,13.65,13.62,13.62,400807.792824899,5.2194,5.2194,5.2079,5.2079,400807.7928
2005-04-12 13:00:00,13.62,13.63,13.6,13.6,690425.2791636968,5.2079,5.2117,5.2002,5.2002,690425.2792
2005-04-12 13:05:00,13.61,13.62,13.57,13.58,1111903.0648610122,5.2041,5.2079,5.1888,5.1926,1111903.0649
2005-04-12 13:10:00,13.58,13.62,13.56,13.61,1190544.072226182,5.1926,5.2079,5.185,5.2041,1190544.0722
2005-04-12 13:15:00,13.61,13.62,13.58,13.58,511522.9270610596,5.2041,5.2079,5.1926,5.1926,511522.9271
2005-04-12 13:20:00,13.58,13.66,13.58,13.63,940841.0548823948,5.1926,5.2232,5.1926,5.2117,940841.0549
2005-04-12 13:25:00,13.63,13.65,13.62,13.64,501069.1375623664,5.2117,5.2194,5.2079,5.2155,501069.1376
2005-04-12 13:30:00,13.64,13.65,13.57,13.6,1204799.2397244002,5.2155,5.2194,5.1888,5.2002,1204799.2397
2005-04-12 13:35:00,13.59,13.6,13.46,13.5,3809693.513898789,5.1964,5.2002,5.1467,5.162,3809693.5139
2005-04-12 13:40:00,13.51,13.57,13.5,13.57,1575196.0085531003,5.1658,5.1888,5.162,5.1888,1575196.0086
2005-04-12 13:45:00,13.56,13.57,13.45,13.55,2104300.3088619625,5.185,5.1888,5.1429,5.1811,2104300.3089
2005-04-12 13:50:00,13.56,13.56,13.51,13.52,1466619.1494416727,5.185,5.185,5.1658,5.1697,1466619.1494
2005-04-12 13:55:00,13.52,13.57,13.52,13.57,981943.454502257,5.1697,5.1888,5.1697,5.1888,981943.4545
2005-04-12 14:00:00,13.57,13.58,13.52,13.58,2193632.691850796,5.1888,5.1926,5.1697,5.1926,2193632.6919
2005-04-12 14:05:00,13.58,13.64,13.56,13.63,2012592.064623426,5.1926,5.2155,5.185,5.2117,2012592.0646
2005-04-12 14:10:00,13.63,13.68,13.61,13.65,2457115.704442861,5.2117,5.2308,5.2041,5.2194,2457115.7044
2005-04-12 14:15:00,13.65,13.71,13.63,13.7,2080779.2824899023,5.2194,5.2423,5.2117,5.2385,2080779.2825
2005-04-12 14:20:00,13.7,14.13,13.68,13.71,3536469.4701829413,5.2385,5.4029,5.2308,5.2423,3536469.4702
2005-04-12 14:25:00,13.71,13.8,13.71,13.77,3070563.07911618,5.2423,5.2767,5.2423,5.2653,3070563.0791
2005-04-12 14:30:00,13.78,13.86,13.76,13.84,3387265.383701592,5.2691,5.2997,5.2614,5.292,3387265.3837
2005-04-12 14:35:00,13.83,13.87,13.79,13.86,1708006.6524114993,5.2882,5.3035,5.2729,5.2997,1708006.6524
2005-04-12 14:40:00,13.87,13.95,13.86,13.92,3463292.9436920886,5.3035,5.3341,5.2997,5.3226,3463292.9437
2005-04-12 14:45:00,13.92,13.94,13.86,13.89,1981705.8683772867,5.3226,5.3303,5.2997,5.3111,1981705.8684
2005-04-12 14:50:00,13.88,13.88,13.81,13.87,1457590.8766928012,5.3073,5.3073,5.2805,5.3035,1457590.8767
2005-04-12 14:55:00,13.87,13.92,13.86,13.9,1366357.8047042054,5.3035,5.3226,5.2997,5.315,1366357.8047
2005-04-12 15:00:00,13.9,13.99,13.89,13.99,2874792.112140651,5.315,5.3494,5.3111,5.3494,2874792.1121
2005-04-12 15:05:00,13.99,14.04,13.95,14.01,2010928.961748634,5.3494,5.3685,5.3341,5.357,2010928.9617
2005-04-12 15:10:00,14.01,14.03,13.95,13.97,1719885.9586600142,5.357,5.3647,5.3341,5.3417,1719885.9587
2005-04-12 15:15:00,13.97,14.03,13.96,14.02,1924922.7845093848,5.3417,5.3647,5.3379,5.3608,1924922.7845
2005-04-12 15:20:00,14.02,14.07,14.01,14.03,1775005.9396531242,5.3608,5.38,5.357,5.3647,1775005.9397
2005-04-12 15:25:00,14.03,14.06,13.99,14.06,2100736.516987408,5.3647,5.3761,5.3494,5.3761,2100736.517
2005-04-12 15:30:00,14.06,14.1,14.02,14.06,2218104.062722737,5.3761,5.3914,5.3608,5.3761,2218104.0627
2005-04-12 15:35:00,14.06,14.06,14.0,14.04,1543597.0539320505,5.3761,5.3761,5.3532,5.3685,1543597.0539
2005-04-12 15:40:00,14.04,14.06,13.97,14.04,1757186.9802803516,5.3685,5.3761,5.3417,5.3685,1757186.9803
2005-04-12 15:45:00,14.04,14.09,14.02,14.06,1489665.003563792,5.3685,5.3876,5.3608,5.3761,1489665.0036
2005-04-12 15:50:00,14.06,14.12,14.05,14.08,1503207.412687099,5.3761,5.3991,5.3723,5.3838,1503207.4127
2005-04-12 15:55:00,14.08,14.17,14.04,14.16,2924685.1983844144,5.3838,5.4182,5.3685,5.4144,2924685.1984
2005-04-13 09:30:00,14.26,14.34,14.2,14.26,3559752.910430031,5.4526,5.4832,5.4297,5.4526,3559752.9104
2005-04-13 09:35:00,14.27,14.35,14.21,14.32,3317890.235210264,5.4564,5.487,5.4335,5.4756,3317890.2352
2005-04-13 09:40:00,14.32,14.41,14.32,14.39,2212877.1679733903,5.4756,5.51,5.4756,5.5023,2212877.168
2005-04-13 09:45:00,14.39,14.42,14.37,14.37,2188405.797101449,5.5023,5.5138,5.4947,5.4947,2188405.7971
2005-04-13 09:50:00,14.37,14.39,14.23,14.29,1933713.471133286,5.4947,5.5023,5.4411,5.4641,1933713.4711
2005-04-13 09:55:00,14.29,14.29,14.11,14.15,1945355.1912568307,5.4641,5.4641,5.3953,5.4106,1945355.1913
2005-04-13 10:00:00,14.16,14.21,14.12,14.19,1732953.1955333808,5.4144,5.4335,5.3991,5.4258,1732953.1955
2005-04-13 10:05:00,14.19,14.19,14.13,14.14,1165835.115229271,5.4258,5.4258,5.4029,5.4067,1165835.1152
2005-04-13 10:10:00,14.14,14.14,14.05,14.12,1315039.2017106202,5.4067,5.4067,5.3723,5.3991,1315039.2017
2005-04-13 10:15:00,14.12,14.15,14.08,14.1,1045141.3637443574,5.3991,5.4106,5.3838,5.3914,1045141.3637
2005-04-13 10:20:00,14.1,14.12,14.05,14.07,1182228.5578522214,5.3914,5.3991,5.3723,5.38,1182228.5579
2005-04-13 10:25:00,14.07,14.08,13.99,14.05,1021382.7512473272,5.38,5.3838,5.3494,5.3723,1021382.7512
2005-04-13 10:30:00,14.05,14.14,14.05,14.11,1706105.9634117368,5.3723,5.4067,5.3723,5.3953,1706105.9634
2005-04-13 10:35:00,14.13,14.13,14.04,14.07,1045378.9498693276,5.4029,5.4029,5.3685,5.38,1045378.9499
2005-04-13 10:40:00,14.07,14.07,14.01,14.02,944642.4328819196,5.38,5.38,5.357,5.3608,944642.4329
2005-04-13 10:45:00,14.02,14.04,13.97,14.01,1145165.1223568544,5.3608,5.3685,5.3417,5.357,1145165.1224
2005-04-13 10:50:00,14.01,14.04,13.98,13.99,744594.9156569256,5.357,5.3685,5.3456,5.3494,744594.9157
2005-04-13 10:55:00,14.01,14.04,14.0,14.01,538370.1591827037,5.357,5.3685,5.3532,5.357,538370.1592
2005-04-13 11:00:00,14.01,14.03,13.97,13.97,610358.7550487051,5.357,5.3647,5.3417,5.3417,610358.755
2005-04-13 11:05:00,13.97,14.02,13.97,14.0,798289.3799002138,5.3417,5.3608,5.3417,5.3532,798289.3799
2005-04-13 11:10:00,14.0,14.04,13.97,14.0,856973.1527678784,5.3532,5.3685,5.3417,5.3532,856973.1528
2005-04-13 11:15:00,14.01,14.06,14.0,14.05,735566.6429080542,5.357,5.3761,5.3532,5.3723,735566.6429
2005-04-13 11:20:00,14.04,14.07,14.02,14.05,785459.7291518175,5.3685,5.38,5.3608,5.3723,785459.7292
2005-04-13 11:25:00,14.05,14.08,14.04,14.05,543834.6400570207,5.3723,5.3838,5.3685,5.3723,543834.6401
2005-04-13 11:30:00,14.04,14.06,14.04,14.05,373960.56070325495,5.3685,5.3761,5.3685,5.3723,373960.5607
2005-04-13 11:35:00,14.05,14.05,14.01,14.03,703254.9299120931,5.3723,5.3723,5.357,5.3647,703254.9299
2005-04-13 11:40:00,14.03,14.1,14.03,14.1,829175.576146353,5.3647,5.3914,5.3647,5.3914,829175.5761
2005-04-13 11:45:00,14.1,14.15,14.08,14.11,828462.8177714421,5.3914,5.4106,5.3838,5.3953,828462.8178
2005-04-13 11:50:00,14.11,14.12,14.09,14.1,367545.7353290568,5.3953,5.3991,5.3876,5.3914,367545.7353
2005-04-13 11:55:00,14.1,14.1,14.08,14.09,245188.8809693514,5.3914,5.3914,5.3838,5.3876,245188.881
2005-04-13 12:00:00,14.09,14.1,14.05,14.06,637443.5732953196,5.3876,5.3914,5.3723,5.3761,637443.5733
2005-04-13 12:05:00,14.05,14.08,14.02,14.02,531004.9893086244,5.3723,5.3838,5.3608,5.3608,531004.9893
2005-04-13 12:10:00,14.02,14.06,14.02,14.03,266096.45996673795,5.3608,5.3761,5.3608,5.3647,266096.46
2005-04-13 12:15:00,14.03,14.04,14.0,14.01,436920.8838203849,5.3647,5.3685,5.3532,5.357,436920.8838
2005-04-13 12:20:00,14.01,14.03,14.0,14.02,253029.2230933713,5.357,5.3647,5.3532,5.3608,253029.2231
2005-04-13 12:25:00,14.02,14.02,13.98,14.0,371347.1133285816,5.3608,5.3608,5.3456,5.3532,371347.1133
2005-04-13 12:30:00,14.0,14.02,13.99,14.02,273699.2159657876,5.3532,5.3608,5.3494,5.3608,273699.216
2005-04-13 12:35:00,14.02,14.05,14.02,14.02,297220.2423378475,5.3608,5.3723,5.3608,5.3608,297220.2423
2005-04-13 12:40:00,14.02,14.05,14.02,14.05,257543.35946780708,5.3608,5.3723,5.3608,5.3723,257543.3595
2005-04-13 12:45:00,14.05,14.06,14.05,14.06,394868.1397006415,5.3723,5.3761,5.3723,5.3761,394868.1397
2005-04-13 12:50:00,14.05,14.07,14.05,14.05,262770.2542171537,5.3723,5.38,5.3723,5.3723,262770.2542
2005-04-13 12:55:00,14.05,14.06,14.04,14.05,186742.6942266572,5.3723,5.3761,5.3685,5.3723,186742.6942
2005-04-13 13:00:00,14.04,14.06,14.03,14.03,256593.01496792588,5.3685,5.3761,5.3647,5.3647,256593.015
2005-04-13 13:05:00,14.03,14.03,13.99,13.99,323354.7160845807,5.3647,5.3647,5.3494,5.3494,323354.7161
2005-04-13 13:10:00,13.99,13.99,13.96,13.97,399382.2760750773,5.3494,5.3494,5.3379,5.3417,399382.2761
2005-04-13 13:15:00,13.97,13.98,13.92,13.94,897125.2078878593,5.3417,5.3456,5.3226,5.3303,897125.2079
2005-04-13 13:20:00,13.94,13.95,13.89,13.91,711095.2720361131,5.3303,5.3341,5.3111,5.3188,711095.272
2005-04-13 13:25:00,13.92,13.96,13.9,13.93,395343.3119505821,5.3226,5.3379,5.315,5.3264,395343.312
2005-04-13 13:30:00,13.93,13.96,13.92,13.95,377286.7664528392,5.3264,5.3379,5.3226,5.3341,377286.7665
2005-04-13 13:35:00,13.94,13.95,13.91,13.93,294606.7949631741,5.3303,5.3341,5.3188,5.3264,294606.795
2005-04-13 13:40:00,13.93,13.93,13.89,13.91,384414.3502019482,5.3264,5.3264,5.3111,5.3188,384414.3502
2005-04-13 13:45:00,13.91,13.91,13.83,13.84,868614.8728914232,5.3188,5.3188,5.2882,5.292,868614.8729
2005-04-13 13:50:00,13.85,13.89,13.84,13.88,760275.5999049656,5.2958,5.3111,5.292,5.3073,760275.5999
2005-04-13 13:55:00,13.88,13.92,13.88,13.89,712283.2026609646,5.3073,5.3226,5.3073,5.3111,712283.2027
2005-04-13 14:00:00,13.89,13.92,13.87,13.89,631266.3340460918,5.3111,5.3226,5.3035,5.3111,631266.334
2005-04-13 14:05:00,13.89,13.9,13.86,13.88,396056.070325493,5.3111,5.315,5.2997,5.3073,396056.0703
2005-04-13 14:10:00,13.88,13.91,13.86,13.9,483012.5920646234,5.3073,5.3188,5.2997,5.315,483012.5921
2005-04-13 14:15:00,13.9,13.92,13.9,13.9,346875.7424566405,5.315,5.3226,5.315,5.315,346875.7425
2005-04-13 14:20:00,13.9,13.91,13.88,13.91,284390.5915894512,5.315,5.3188,5.3073,5.3188,284390.5916
2005-04-13 14:25:00,13.91,13.93,13.89,13.9,374673.31907816586,5.3188,5.3264,5.3111,5.315,374673.3191
2005-04-13 14:30:00,13.9,13.9,13.87,13.88,358755.0487051556,5.315,5.315,5.3035,5.3073,358755.0487
2005-04-13 14:35:00,13.88,13.93,13.87,13.92,415300.5464480874,5.3073,5.3264,5.3035,5.3226,415300.5464
2005-04-13 14:40:00,13.93,13.95,13.92,13.94,458541.2211926824,5.3264,5.3341,5.3226,5.3303,458541.2212
2005-04-13 14:45:00,13.95,13.96,13.93,13.95,499406.0346875743,5.3341,5.3379,5.3264,5.3341,499406.0347
2005-04-13 14:50:00,13.95,13.95,13.91,13.91,392017.1062009979,5.3341,5.3341,5.3188,5.3188,392017.1062
2005-04-13 14:55:00,13.91,13.95,13.9,13.94,655500.1187930625,5.3188,5.3341,5.315,5.3303,655500.1188
2005-04-13 15:00:00,13.94,13.94,13.9,13.92,408410.5488239487,5.3303,5.3303,5.315,5.3226,408410.5488
2005-04-13 15:05:00,13.91,13.93,13.89,13.91,613922.5469232597,5.3188,5.3264,5.3111,5.3188,613922.5469
2005-04-13 15:10:00,13.91,13.93,13.89,13.91,382988.8334521264,5.3188,5.3264,5.3111,5.3188,382988.8335
2005-04-13 15:15:00,13.91,13.91,13.86,13.86,489665.0035637919,5.3188,5.3188,5.2997,5.2997,489665.0036
2005-04-13 15:20:00,13.86,13.88,13.83,13.84,809218.3416488477,5.2997,5.3073,5.2882,5.292,809218.3416
2005-04-13 15:25:00,13.83,13.86,13.82,13.83,864813.4948918984,5.2882,5.2997,5.2844,5.2882,864813.4949
2005-04-13 15:30:00,13.83,13.84,13.78,13.83,794250.4157757187,5.2882,5.292,5.2691,5.2882,794250.4158
2005-04-13 15:35:00,13.83,13.85,13.79,13.8,669755.2862912806,5.2882,5.2958,5.2729,5.2767,669755.2863
2005-04-13 15:40:00,13.81,13.83,13.8,13.81,942979.3300071276,5.2805,5.2882,5.2767,5.2805,942979.33
2005-04-13 15:45:00,13.81,13.82,13.77,13.81,1224994.0603468758,5.2805,5.2844,5.2653,5.2805,1224994.0603
2005-04-13 15:50:00,13.81,13.85,13.81,13.85,1049893.086243763,5.2805,5.2958,5.2805,5.2958,1049893.0862
2005-04-13 15:55:00,13.85,13.85,13.79,13.79,1491565.6925635545,5.2958,5.2958,5.2729,5.2729,1491565.6926
2005-04-14 09:30:00,13.93,14.06,13.89,13.9,1659539.0829175576,5.3264,5.3761,5.3111,5.315,1659539.0829
2005-04-14 09:35:00,13.9,13.94,13.87,13.93,1093608.9332382989,5.315,5.3303,5.3035,5.3264,1093608.9332
2005-04-14 09:40:00,13.93,13.95,13.9,13.94,712995.9610358755,5.3264,5.3341,5.315,5.3303,712995.961
2005-04-14 09:45:00,13.94,13.94,13.88,13.93,726300.7840342125,5.3303,5.3303,5.3073,5.3264,726300.784
2005-04-14 09:50:00,13.93,13.95,13.89,13.9,1077928.248990259,5.3264,5.3341,5.3111,5.315,1077928.249
2005-04-14 09:55:00,13.9,13.94,13.89,13.91,889760.03801378,5.315,5.3303,5.3111,5.3188,889760.038
2005-04-14 10:00:00,13.91,13.91,13.84,13.84,962223.806129722,5.3188,5.3188,5.292,5.292,962223.8061
2005-04-14 10:05:00,13.84,13.86,13.77,13.77,1109052.0313613685,5.292,5.2997,5.2653,5.2653,1109052.0314
2005-04-14 10:10:00,13.77,13.79,13.72,13.79,1245664.053219292,5.2653,5.2729,5.2461,5.2729,1245664.0532
2005-04-14 10:15:00,13.79,13.8,13.72,13.73,518175.3385602281,5.2729,5.2767,5.2461,5.25,518175.3386
2005-04-14 10:20:00,13.74,13.79,13.73,13.78,656925.6355428844,5.2538,5.2729,5.25,5.2691,656925.6355
2005-04-14 10:25:00,13.78,13.82,13.73,13.78,653361.8436683298,5.2691,5.2844,5.25,5.2691,653361.8437
2005-04-14 10:30:00,13.78,13.79,13.74,13.76,535756.7118080304,5.2691,5.2729,5.2538,5.2614,535756.7118
2005-04-14 10:35:00,13.76,13.87,13.76,13.83,728676.6452839155,5.2614,5.3035,5.2614,5.2882,728676.6453
2005-04-14 10:40:00,13.83,13.91,13.8,13.91,692325.9681634592,5.2882,5.3188,5.2767,5.3188,692325.9682
2005-04-14 10:45:00,13.91,13.99,13.88,13.94,1368733.6659539083,5.3188,5.3494,5.3073,5.3303,1368733.666
2005-04-14 10:50:00,13.94,13.97,13.91,13.92,747208.363031599,5.3303,5.3417,5.3188,5.3226,747208.363
2005-04-14 10:55:00,13.92,13.99,13.91,13.98,1227845.0938465197,5.3226,5.3494,5.3188,5.3456,1227845.0938
2005-04-14 11:00:00,13.98,13.99,13.92,13.94,538607.745307674,5.3456,5.3494,5.3226,5.3303,538607.7453
2005-04-14 11:05:00,13.94,13.99,13.94,13.99,906866.2390116416,5.3303,5.3494,5.3303,5.3494,906866.239
2005-04-14 11:10:00,13.99,14.05,13.93,14.02,1544309.8123069613,5.3494,5.3723,5.3264,5.3608,1544309.8123
2005-04-14 11:15:00,14.02,14.02,13.97,14.01,631503.920171062,5.3608,5.3608,5.3417,5.357,631503.9202
2005-04-14 11:20:00,14.01,14.05,13.97,13.99,385839.86695177,5.357,5.3723,5.3417,5.3494,385839.867
2005-04-14 11:25:00,13.99,14.0,13.96,13.97,502494.65431218816,5.3494,5.3532,5.3379,5.3417,502494.6543
2005-04-14 11:30:00,13.97,13.98,13.92,13.93,513186.02993585175,5.3417,5.3456,5.3226,5.3264,513186.0299
2005-04-14 11:35:00,13.93,13.99,13.93,13.94,481349.4891898313,5.3264,5.3494,5.3264,5.3303,481349.4892
2005-04-14 11:40:00,13.94,13.96,13.91,13.92,560940.8410548824,5.3303,5.3379,5.3188,5.3226,560940.8411
2005-04-14 11:45:00,13.92,13.94,13.91,13.93,330482.2998336897,5.3226,5.3303,5.3188,5.3264,330482.2998
2005-04-14 11:50:00,13.93,13.94,13.86,13.91,731765.2649085294,5.3264,5.3303,5.2997,5.3188,731765.2649
2005-04-14 11:55:00,13.91,13.91,13.85,13.86,504395.3433119506,5.3188,5.3188,5.2958,5.2997,504395.3433
2005-04-14 12:00:00,13.86,13.87,13.83,13.84,492040.8648134949,5.2997,5.3035,5.2882,5.292,492040.8648
2005-04-14 12:05:00,13.84,13.89,13.84,13.89,274887.14659063914,5.292,5.3111,5.292,5.3111,274887.1466
2005-04-14 12:10:00,13.89,13.89,13.84,13.87,397481.5870753148,5.3111,5.3111,5.292,5.3035,397481.5871
2005-04-14 12:15:00,13.88,13.88,13.86,13.86,114754.09836065574,5.3073,5.3073,5.2997,5.2997,114754.0984
2005-04-14 12:20:00,13.86,13.86,13.84,13.84,299596.1035875505,5.2997,5.2997,5.292,5.292,299596.1036
2005-04-14 12:25:00,13.85,13.85,13.82,13.83,327393.6802090758,5.2958,5.2958,5.2844,5.2882,327393.6802
2005-04-14 12:30:00,13.83,13.9,13.83,13.9,409836.0655737705,5.2882,5.315,5.2882,5.315,409836.0656
2005-04-14 12:35:00,13.9,13.92,13.88,13.89,475647.4221905441,5.315,5.3226,5.3073,5.3111,475647.4222
2005-04-14 12:40:00,13.89,13.9,13.86,13.88,227132.33547160847,5.3111,5.315,5.2997,5.3073,227132.3355
2005-04-14 12:45:00,13.88,13.89,13.86,13.88,189356.14160133048,5.3073,5.3111,5.2997,5.3073,189356.1416
2005-04-14 12:50:00,13.87,13.89,13.86,13.87,135661.6773580423,5.3035,5.3111,5.2997,5.3035,135661.6774
2005-04-14 12:55:00,13.87,13.89,13.87,13.88,131622.71323354717,5.3035,5.3111,5.3035,5.3073,131622.7132
2005-04-14 13:00:00,13.88,13.92,13.88,13.91,394155.3813257306,5.3073,5.3226,5.3073,5.3188,394155.3813
2005-04-14 13:05:00,13.91,13.92,13.9,13.9,321691.6132097886,5.3188,5.3226,5.315,5.315,321691.6132
2005-04-14 13:10:00,13.91,13.92,13.87,13.88,471608.458066049,5.3188,5.3226,5.3035,5.3073,471608.4581
2005-04-14 13:15:00,13.88,13.89,13.83,13.86,527678.7835590402,5.3073,5.3111,5.2882,5.2997,527678.7836
2005-04-14 13:20:00,13.86,13.89,13.85,13.87,232834.4024708957,5.2997,5.3111,5.2958,5.3035,232834.4025
2005-04-14 13:25:00,13.87,13.88,13.83,13.84,204086.4813494892,5.3035,5.3073,5.2882,5.292,204086.4813
2005-04-14 13:30:00,13.83,13.86,13.83,13.83,554288.429555714,5.2882,5.2997,5.2882,5.2882,554288.4296
2005-04-14 13:35:00,13.83,13.89,13.82,13.89,650510.8101686862,5.2882,5.3111,5.2844,5.3111,650510.8102
2005-04-14 13:40:00,13.89,13.92,13.89,13.89,489189.8313138513,5.3111,5.3226,5.3111,5.3111,489189.8313
2005-04-14 13:45:00,13.89,13.89,13.87,13.89,183178.90235210265,5.3111,5.3111,5.3035,5.3111,183178.9024
2005-04-14 13:50:00,13.89,13.91,13.87,13.89,229745.78284628177,5.3111,5.3188,5.3035,5.3111,229745.7828
2005-04-14 13:55:00,13.89,13.95,13.87,13.94,672131.1475409836,5.3111,5.3341,5.3035,5.3303,672131.1475
2005-04-14 14:00:00,13.94,13.94,13.9,13.91,305060.58446186746,5.3303,5.3303,5.315,5.3188,305060.5845
2005-04-14 14:05:00,13.91,13.97,13.91,13.95,547873.6041815159,5.3188,5.3417,5.3188,5.3341,547873.6042
2005-04-14 14:10:00,13.95,14.02,13.95,13.99,825611.7842717986,5.3341,5.3608,5.3341,5.3494,825611.7843
2005-04-14 14:15:00,13.99,14.01,13.97,13.98,876930.3872653837,5.3494,5.357,5.3417,5.3456,876930.3873
2005-04-14 14:20:00,13.97,13.99,13.97,13.97,390829.1755761464,5.3417,5.3494,5.3417,5.3417,390829.1756
2005-04-14 14:25:00,13.97,13.98,13.93,13.93,435732.95319553337,5.3417,5.3456,5.3264,5.3264,435732.9532
2005-04-14 14:30:00,13.93,13.95,13.89,13.9,525540.5084343074,5.3264,5.3341,5.3111,5.315,525540.5084
2005-04-14 14:35:00,13.9,13.93,13.89,13.93,371822.2855785223,5.315,5.3264,5.3111,5.3264,371822.2856
2005-04-14 14:40:00,13.92,13.97,13.92,13.95,358992.634830126,5.3226,5.3417,5.3226,5.3341,358992.6348
2005-04-14 14:45:00,13.95,13.99,13.94,13.98,234497.50534568785,5.3341,5.3494,5.3303,5.3456,234497.5053
2005-04-14 14:50:00,13.98,13.99,13.96,13.97,324780.2328344025,5.3456,5.3494,5.3379,5.3417,324780.2328
2005-04-14 14:55:00,13.97,14.01,13.96,14.0,531717.7476835353,5.3417,5.357,5.3379,5.3532,531717.7477
2005-04-14 15:00:00,14.0,14.0,13.93,13.95,525540.5084343074,5.3532,5.3532,5.3264,5.3341,525540.5084
2005-04-14 15:05:00,13.95,13.97,13.92,13.92,444286.05369446427,5.3341,5.3417,5.3226,5.3226,444286.0537
2005-04-14 15:10:00,13.92,13.96,13.92,13.94,501069.1375623664,5.3226,5.3379,5.3226,5.3303,501069.1376
2005-04-14 15:15:00,13.94,13.98,13.94,13.97,704205.2744119744,5.3303,5.3456,5.3303,5.3417,704205.2744
2005-04-14 15:20:00,13.97,13.98,13.94,13.95,420289.8550724638,5.3417,5.3456,5.3303,5.3341,420289.8551
2005-04-14 15:25:00,13.96,13.97,13.94,13.97,286053.6944642433,5.3379,5.3417,5.3303,5.3417,286053.6945
2005-04-14 15:30:00,13.97,13.97,13.95,13.97,226181.99097172727,5.3417,5.3417,5.3341,5.3417,226181.991
2005-04-14 15:35:00,13.97,13.97,13.92,13.92,497980.5179377524,5.3417,5.3417,5.3226,5.3226,497980.5179
2005-04-14 15:40:00,13.92,13.92,13.85,13.85,935851.7462580184,5.3226,5.3226,5.2958,5.2958,935851.7463
2005-04-14 15:45:00,13.86,13.96,13.85,13.85,662865.2886671418,5.2997,5.3379,5.2958,5.2958,662865.2887
2005-04-14 15:50:00,13.85,13.87,13.84,13.84,775718.6980280352,5.2958,5.3035,5.292,5.292,775718.698
2005-04-14 15:55:00,13.84,13.89,13.84,13.88,1198384.414350202,5.292,5.3111,5.292,5.3073,1198384.4144
2005-04-15 09:30:00,13.7,13.92,13.62,13.82,3368258.493703968,5.2385,5.3226,5.2079,5.2844,3368258.4937
2005-04-15 09:35:00,13.82,13.83,13.7,13.7,1159420.2898550725,5.2844,5.2882,5.2385,5.2385,1159420.2899
2005-04-15 09:40:00,13.7,13.82,13.68,13.81,1158232.359230221,5.2385,5.2844,5.2308,5.2805,1158232.3592
2005-04-15 09:45:00,13.81,13.96,13.8,13.94,1198146.8282252315,5.2805,5.3379,5.2767,5.3303,1198146.8282
2005-04-15 09:50:00,13.96,14.02,13.92,13.98,1623425.991922072,5.3379,5.3608,5.3226,5.3456,1623425.9919
2005-04-15 09:55:00,13.98,13.99,13.9,13.96,1181515.7994773106,5.3456,5.3494,5.315,5.3379,1181515.7995
2005-04-15 10:00:00,13.96,13.99,13.92,13.95,844143.5020194821,5.3379,5.3494,5.3226,5.3341,844143.502
2005-04-15 10:05:00,13.95,13.97,13.87,13.89,749584.224281302,5.3341,5.3417,5.3035,5.3111,749584.2243
2005-04-15 10:10:00,13.89,13.9,13.84,13.89,752197.6716559753,5.3111,5.315,5.292,5.3111,752197.6717
2005-04-15 10:15:00,13.89,13.95,13.87,13.94,939890.7103825136,5.3111,5.3341,5.3035,5.3303,939890.7104
2005-04-15 10:20:00,13.94,13.97,13.91,13.96,819434.5450225706,5.3303,5.3417,5.3188,5.3379,819434.545
2005-04-15 10:25:00,13.96,13.99,13.93,13.98,629128.058921359,5.3379,5.3494,5.3264,5.3456,629128.0589
2005-04-15 10:30:00,13.97,14.05,13.95,13.96,1187217.8664765975,5.3417,5.3723,5.3341,5.3379,1187217.8665
2005-04-15 10:35:00,13.96,13.96,13.88,13.89,811356.6167735804,5.3379,5.3379,5.3073,5.3111,811356.6168
2005-04-15 10:40:00,13.88,13.91,13.85,13.85,1021145.1651223568,5.3073,5.3188,5.2958,5.2958,1021145.1651
2005-04-15 10:45:00,13.85,13.89,13.79,13.82,973152.767878356,5.2958,5.3111,5.2729,5.2844,973152.7679
2005-04-15 10:50:00,13.81,13.9,13.81,13.89,768828.7004038964,5.2805,5.315,5.2805,5.3111,768828.7004
2005-04-15 10:55:00,13.88,13.95,13.87,13.93,736041.8151579947,5.3073,5.3341,5.3035,5.3264,736041.8152
2005-04-15 11:00:00,13.93,13.94,13.84,13.86,559040.15205512,5.3264,5.3303,5.292,5.2997,559040.1521
2005-04-15 11:05:00,13.86,13.86,13.81,13.83,468282.2523164647,5.2997,5.2997,5.2805,5.2882,468282.2523
2005-04-15 11:10:00,13.83,13.85,13.79,13.83,486338.7978142077,5.2882,5.2958,5.2729,5.2882,486338.7978
2005-04-15 11:15:00,13.82,13.83,13.79,13.81,456640.5321929199,5.2844,5.2882,5.2729,5.2805,456640.5322
2005-04-15 11:20:00,13.81,13.83,13.79,13.8,336659.5390829176,5.2805,5.2882,5.2729,5.2767,336659.5391
2005-04-15 11:25:00,13.8,13.81,13.77,13.78,516987.40793537657,5.2767,5.2805,5.2653,5.2691,516987.4079
2005-04-15 11:30:00,13.78,13.8,13.78,13.78,457590.87669280113,5.2691,5.2767,5.2691,5.2691,457590.8767
2005-04-15 11:35:00,13.78,13.78,13.73,13.75,782133.5234022334,5.2691,5.2691,5.25,5.2576,782133.5234
2005-04-15 11:40:00,13.74,13.78,13.72,13.77,500118.7930624852,5.2538,5.2691,5.2461,5.2653,500118.7931
2005-04-15 11:45:00,13.78,13.8,13.76,13.78,310287.47921121406,5.2691,5.2767,5.2614,5.2691,310287.4792
2005-04-15 11:50:00,13.77,13.8,13.74,13.76,331195.0582086006,5.2653,5.2767,5.2538,5.2614,331195.0582
2005-04-15 11:55:00,13.76,13.81,13.75,13.79,417676.4076977905,5.2614,5.2805,5.2576,5.2729,417676.4077
2005-04-15 12:00:00,13.79,13.8,13.75,13.8,350677.12045616534,5.2729,5.2767,5.2576,5.2767,350677.1205
2005-04-15 12:05:00,13.79,13.83,13.78,13.83,456640.5321929199,5.2729,5.2882,5.2691,5.2882,456640.5322
2005-04-15 12:10:00,13.83,13.83,13.78,13.79,231646.4718460442,5.2882,5.2882,5.2691,5.2729,231646.4718
2005-04-15 12:15:00,13.79,13.8,13.73,13.76,412687.0990734141,5.2729,5.2767,5.25,5.2614,412687.0991
2005-04-15 12:20:00,13.76,13.78,13.72,13.75,393442.62295081967,5.2614,5.2691,5.2461,5.2576,393442.623
2005-04-15 12:25:00,13.75,13.75,13.72,13.73,223093.3713471133,5.2576,5.2576,5.2461,5.25,223093.3713
2005-04-15 12:30:00,13.73,13.76,13.73,13.73,342361.6060822048,5.25,5.2614,5.25,5.25,342361.6061
2005-04-15 12:35:00,13.73,13.75,13.72,13.74,259681.6345925398,5.25,5.2576,5.2461,5.2538,259681.6346
2005-04-15 12:40:00,13.75,13.76,13.74,13.75,220955.0962223806,5.2576,5.2614,5.2538,5.2576,220955.0962
2005-04-15 12:45:00,13.75,13.76,13.73,13.73,202423.3784746971,5.2576,5.2614,5.25,5.25,202423.3785
2005-04-15 12:50:00,13.73,13.73,13.66,13.66,909954.8586362556,5.25,5.25,5.2232,5.2232,909954.8586
2005-04-15 12:55:00,13.66,13.66,13.61,13.63,683060.1092896175,5.2232,5.2232,5.2041,5.2117,683060.1093
2005-04-15 13:00:00,13.62,13.64,13.58,13.62,613684.9607982894,5.2079,5.2155,5.1926,5.2079,613684.9608
2005-04-15 13:05:00,13.62,13.64,13.6,13.62,516037.06343549537,5.2079,5.2155,5.2002,5.2079,516037.0634
2005-04-15 13:10:00,13.62,13.69,13.6,13.68,629840.8172962699,5.2079,5.2347,5.2002,5.2308,629840.8173
2005-04-15 13:15:00,13.68,13.7,13.64,13.67,348301.2592064624,5.2308,5.2385,5.2155,5.227,348301.2592
2005-04-15 13:20:00,13.66,13.69,13.65,13.69,298883.3452126396,5.2232,5.2347,5.2194,5.2347,298883.3452
2005-04-15 13:25:00,13.69,13.72,13.68,13.69,470895.69969113806,5.2347,5.2461,5.2308,5.2347,470895.6997
2005-04-15 13:30:00,13.68,13.71,13.67,13.71,272036.11309099547,5.2308,5.2423,5.227,5.2423,272036.1131
2005-04-15 13:35:00,13.71,13.76,13.7,13.76,622000.47517225,5.2423,5.2614,5.2385,5.2614,622000.4752
2005-04-15 13:40:00,13.76,13.76,13.73,13.73,309574.72083630314,5.2614,5.2614,5.25,5.25,309574.7208
2005-04-15 13:45:00,13.73,13.73,13.69,13.71,349726.77595628414,5.25,5.25,5.2347,5.2423,349726.776
2005-04-15 13:50:00,13.71,13.72,13.69,13.7,209075.78997386555,5.2423,5.2461,5.2347,5.2385,209075.79
2005-04-15 13:55:00,13.7,13.71,13.68,13.69,218579.2349726776,5.2385,5.2423,5.2308,5.2347,218579.235
2005-04-15 14:00:00,13.68,13.71,13.66,13.68,336659.5390829176,5.2308,5.2423,5.2232,5.2308,336659.5391
2005-04-15 14:05:00,13.68,13.7,13.67,13.68,324067.47445949155,5.2308,5.2385,5.227,5.2308,324067.4745
2005-04-15 14:10:00,13.68,13.68,13.64,13.68,546923.2596816346,5.2308,5.2308,5.2155,5.2308,546923.2597
2005-04-15 14:15:00,13.68,13.74,13.68,13.71,580422.9033024472,5.2308,5.2538,5.2308,5.2423,580422.9033
2005-04-15 14:20:00,13.7,13.72,13.64,13.65,614397.7191732003,5.2385,5.2461,5.2155,5.2194,614397.7192
2005-04-15 14:25:00,13.65,13.68,13.64,13.66,288904.7279638869,5.2194,5.2308,5.2155,5.2232,288904.728
2005-04-15 14:30:00,13.66,13.68,13.64,13.65,415538.1325730577,5.2232,5.2308,5.2155,5.2194,415538.1326
2005-04-15 14:35:00,13.65,13.65,13.57,13.57,837015.918270373,5.2194,5.2194,5.1888,5.1888,837015.9183
2005-04-15 14:40:00,13.57,13.64,13.52,13.56,1702066.9992872416,5.1888,5.2155,5.1697,5.185,1702066.9993
2005-04-15 14:45:00,13.56,13.6,13.53,13.53,670705.6307911618,5.185,5.2002,5.1735,5.1735,670705.6308
2005-04-15 14:50:00,13.54,13.56,13.52,13.54,602755.9990496555,5.1773,5.185,5.1697,5.1773,602755.999
2005-04-15 14:55:00,13.54,13.58,13.52,13.57,657875.9800427655,5.1773,5.1926,5.1697,5.1888,657875.98
2005-04-15 15:00:00,13.57,13.59,13.55,13.55,421477.7856973153,5.1888,5.1964,5.1811,5.1811,421477.7857
2005-04-15 15:05:00,13.55,13.58,13.53,13.56,522451.8888096935,5.1811,5.1926,5.1735,5.185,522451.8888
2005-04-15 15:10:00,13.56,13.58,13.54,13.57,513898.7883107626,5.185,5.1926,5.1773,5.1888,513898.7883
2005-04-15 15:15:00,13.57,13.58,13.54,13.54,579710.1449275363,5.1888,5.1926,5.1773,5.1773,579710.1449
2005-04-15 15:20:00,13.54,13.56,13.54,13.56,951057.2582561178,5.1773,5.185,5.1773,5.185,951057.2583
2005-04-15 15:25:00,13.56,13.57,13.55,13.56,561416.013304823,5.185,5.1888,5.1811,5.185,561416.0133
2005-04-15 15:30:00,13.55,13.6,13.55,13.6,772630.0784034212,5.1811,5.2002,5.1811,5.2002,772630.0784
2005-04-15 15:35:00,13.6,13.62,13.54,13.56,1163221.667854597,5.2002,5.2079,5.1773,5.185,1163221.6679
2005-04-15 15:40:00,13.56,13.57,13.53,13.54,730577.3342836779,5.185,5.1888,5.1735,5.1773,730577.3343
2005-04-15 15:45:00,13.54,13.54,13.46,13.47,1389878.831076265,5.1773,5.1773,5.1467,5.1505,1389878.8311
2005-04-15 15:50:00,13.47,13.5,13.44,13.47,1549536.707056308,5.1505,5.162,5.1391,5.1505,1549536.7071
2005-04-15 15:55:00,13.47,13.49,13.43,13.46,1526728.439059159,5.1505,5.1582,5.1352,5.1467,1526728.4391
2005-04-18 09:30:00,13.39,13.53,13.31,13.47,2676645.28391542,5.12,5.1735,5.0894,5.1505,2676645.2839
2005-04-18 09:35:00,13.48,13.52,13.43,13.44,1381800.902827275,5.1544,5.1697,5.1352,5.1391,1381800.9028
2005-04-18 09:40:00,13.43,13.46,13.37,13.42,1463055.357567118,5.1352,5.1467,5.1123,5.1314,1463055.3576
2005-04-18 09:45:00,13.43,13.44,13.29,13.35,1352815.395580898,5.1352,5.1391,5.0817,5.1047,1352815.3956
2005-04-18 09:50:00,13.35,13.47,13.34,13.41,1300546.4480874315,5.1047,5.1505,5.1008,5.1276,1300546.4481
2005-04-18 09:55:00,13.41,13.48,13.38,13.42,1082442.3853646948,5.1276,5.1544,5.1161,5.1314,1082442.3854
2005-04-18 10:00:00,13.41,13.49,13.39,13.44,1073176.526490853,5.1276,5.1582,5.12,5.1391,1073176.5265
2005-04-18 10:05:00,13.44,13.47,13.4,13.46,733428.3677833214,5.1391,5.1505,5.1238,5.1467,733428.3678
2005-04-18 10:10:00,13.46,13.51,13.46,13.5,830838.6790211452,5.1467,5.1658,5.1467,5.162,830838.679
2005-04-18 10:15:00,13.5,13.54,13.43,13.46,1154668.5673556663,5.162,5.1773,5.1352,5.1467,1154668.5674
2005-04-18 10:20:00,13.45,13.48,13.42,13.43,733665.9539082918,5.1429,5.1544,5.1314,5.1352,733665.9539
2005-04-18 10:25:00,13.43,13.48,13.41,13.47,791161.7961511048,5.1352,5.1544,5.1276,5.1505,791161.7962
2005-04-18 10:30:00,13.48,13.57,13.47,13.53,1162984.081729627,5.1544,5.1888,5.1505,5.1735,1162984.0817
2005-04-18 10:35:00,13.53,13.58,13.52,13.57,1107626.5146115466,5.1735,5.1926,5.1697,5.1888,1107626.5146
2005-04-18 10:40:00,13.58,13.59,13.49,13.5,1133523.4022333096,5.1926,5.1964,5.1582,5.162,1133523.4022
2005-04-18 10:45:00,13.5,13.55,13.48,13.54,570444.2860536944,5.162,5.1811,5.1544,5.1773,570444.2861
2005-04-18 10:50:00,13.54,13.62,13.54,13.6,798764.5521501545,5.1773,5.2079,5.1773,5.2002,798764.5522
2005-04-18 10:55:00,13.6,13.66,13.6,13.62,774530.7674031836,5.2002,5.2232,5.2002,5.2079,774530.7674
2005-04-18 11:00:00,13.62,13.68,13.62,13.62,725825.6117842718,5.2079,5.2308,5.2079,5.2079,725825.6118
2005-04-18 11:05:00,13.64,13.66,13.59,13.63,796388.6909004514,5.2155,5.2232,5.1964,5.2117,796388.6909
2005-04-18 11:10:00,13.63,13.63,13.56,13.58,273936.80209075793,5.2117,5.2117,5.185,5.1926,273936.8021
2005-04-18 11:15:00,13.58,13.59,13.54,13.58,518175.3385602281,5.1926,5.1964,5.1773,5.1926,518175.3386
2005-04-18 11:20:00,13.58,13.6,13.52,13.52,651936.3269185079,5.1926,5.2002,5.1697,5.1697,651936.3269
2005-04-18 11:25:00,13.52,13.56,13.49,13.54,926585.8873841768,5.1697,5.185,5.1582,5.1773,926585.8874
2005-04-18 11:30:00,13.54,13.56,13.53,13.55,458303.6350677121,5.1773,5.185,5.1735,5.1811,458303.6351
2005-04-18 11:35:00,13.54,13.59,13.54,13.56,623663.578047042,5.1773,5.1964,5.1773,5.185,623663.578
2005-04-18 11:40:00,13.56,13.58,13.55,13.55,570444.2860536944,5.185,5.1926,5.1811,5.1811,570444.2861
2005-04-18 11:45:00,13.55,13.57,13.55,13.57,391066.7617011167,5.1811,5.1888,5.1811,5.1888,391066.7617
2005-04-18 11:50:00,13.57,13.61,13.55,13.6,381088.144452364,5.1888,5.2041,5.1811,5.2002,381088.1445
2005-04-18 11:55:00,13.6,13.62,13.58,13.58,342836.7783321454,5.2002,5.2079,5.1926,5.1926,342836.7783
2005-04-18 12:00:00,13.58,13.58,13.55,13.56,332145.4027084818,5.1926,5.1926,5.1811,5.185,332145.4027
2005-04-18 12:05:00,13.56,13.59,13.55,13.58,325968.163459254,5.185,5.1964,5.1811,5.1926,325968.1635
2005-04-18 12:10:00,13.58,13.59,13.57,13.58,139225.4692325968,5.1926,5.1964,5.1888,5.1926,139225.4692
2005-04-18 12:15:00,13.58,13.59,13.57,13.57,194820.62247564743,5.1926,5.1964,5.1888,5.1888,194820.6225
2005-04-18 12:20:00,13.57,13.6,13.55,13.6,432881.91969588975,5.1888,5.2002,5.1811,5.2002,432881.9197
2005-04-18 12:25:00,13.6,13.61,13.57,13.58,234497.50534568785,5.2002,5.2041,5.1888,5.1926,234497.5053
2005-04-18 12:30:00,13.58,13.58,13.57,13.57,184604.4191019245,5.1926,5.1926,5.1888,5.1888,184604.4191
2005-04-18 12:35:00,13.57,13.64,13.56,13.64,567593.2525540509,5.1888,5.2155,5.185,5.2155,567593.2526
2005-04-18 12:40:00,13.64,13.67,13.62,13.67,577096.6975528629,5.2155,5.227,5.2079,5.227,577096.6976
2005-04-18 12:45:00,13.67,13.69,13.65,13.65,564267.0468044666,5.227,5.2347,5.2194,5.2194,564267.0468
2005-04-18 12:50:00,13.65,13.7,13.64,13.7,375861.24970301735,5.2194,5.2385,5.2155,5.2385,375861.2497
2005-04-18 12:55:00,13.7,13.77,13.68,13.73,1102874.792112141,5.2385,5.2653,5.2308,5.25,1102874.7921
2005-04-18 13:00:00,13.73,13.78,13.73,13.78,539320.503682585,5.25,5.2691,5.25,5.2691,539320.5037
2005-04-18 13:05:00,13.78,13.8,13.76,13.76,1028035.1627464956,5.2691,5.2767,5.2614,5.2614,1028035.1627
2005-04-18 13:10:00,13.76,13.78,13.75,13.77,558564.9798051794,5.2614,5.2691,5.2576,5.2653,558564.9798
2005-04-18 13:15:00,13.77,13.78,13.7,13.73,563791.8745545261,5.2653,5.2691,5.2385,5.25,563791.8746
2005-04-18 13:20:00,13.73,13.76,13.71,13.73,329769.54145877884,5.25,5.2614,5.2423,5.25,329769.5415
2005-04-18 13:25:00,13.73,13.75,13.7,13.73,544547.3984319316,5.25,5.2576,5.2385,5.25,544547.3984
2005-04-18 13:30:00,13.73,13.8,13.73,13.79,662865.2886671418,5.25,5.2767,5.25,5.2729,662865.2887
2005-04-18 13:35:00,13.79,13.83,13.77,13.78,882394.8681397006,5.2729,5.2882,5.2653,5.2691,882394.8681
2005-04-18 13:40:00,13.78,13.79,13.74,13.76,566642.9080541696,5.2691,5.2729,5.2538,5.2614,566642.9081
2005-04-18 13:45:00,13.76,13.78,13.75,13.77,309337.13471133285,5.2614,5.2691,5.2576,5.2653,309337.1347
2005-04-18 13:50:00,13.78,13.78,13.76,13.78,221192.68234735093,5.2691,5.2691,5.2614,5.2691,221192.6823
2005-04-18 13:55:00,13.77,13.8,13.76,13.76,311950.5820860062,5.2653,5.2767,5.2614,5.2614,311950.5821
2005-04-18 14:00:00,13.76,13.78,13.76,13.78,288667.14183891664,5.2614,5.2691,5.2614,5.2691,288667.1418
2005-04-18 14:05:00,13.78,13.84,13.78,13.83,883820.3848895225,5.2691,5.292,5.2691,5.2882,883820.3849
2005-04-18 14:10:00,13.84,13.84,13.77,13.78,366832.9769541459,5.292,5.292,5.2653,5.2691,366832.977
2005-04-18 14:15:00,13.77,13.8,13.74,13.78,465193.6326918508,5.2653,5.2767,5.2538,5.2691,465193.6327
2005-04-18 14:20:00,13.78,13.79,13.72,13.74,590163.9344262296,5.2691,5.2729,5.2461,5.2538,590163.9344
2005-04-18 14:25:00,13.74,13.74,13.67,13.7,502257.06818721787,5.2538,5.2538,5.227,5.2385,502257.0682
2005-04-18 14:30:00,13.7,13.71,13.68,13.7,555713.9463055357,5.2385,5.2423,5.2308,5.2385,555713.9463
2005-04-18 14:35:00,13.7,13.72,13.64,13.7,372059.8717034925,5.2385,5.2461,5.2155,5.2385,372059.8717
2005-04-18 14:40:00,13.7,13.7,13.6,13.62,865288.6671418389,5.2385,5.2385,5.2002,5.2079,865288.6671
2005-04-18 14:45:00,13.63,13.64,13.61,13.64,418389.1660727013,5.2117,5.2155,5.2041,5.2155,418389.1661
2005-04-18 14:50:00,13.63,13.67,13.62,13.66,514136.37443573296,5.2117,5.227,5.2079,5.2232,514136.3744
2005-04-18 14:55:00,13.67,13.7,13.62,13.69,532430.5060584462,5.227,5.2385,5.2079,5.2347,532430.5061
2005-04-18 15:00:00,13.69,13.73,13.69,13.7,397481.5870753148,5.2347,5.25,5.2347,5.2385,397481.5871
2005-04-18 15:05:00,13.7,13.71,13.67,13.7,398907.1038251366,5.2385,5.2423,5.227,5.2385,398907.1038
2005-04-18 15:10:00,13.7,13.74,13.7,13.74,486338.7978142077,5.2385,5.2538,5.2385,5.2538,486338.7978
2005-04-18 15:15:00,13.74,13.81,13.73,13.77,711095.2720361131,5.2538,5.2805,5.25,5.2653,711095.272
2005-04-18 15:20:00,13.78,13.81,13.76,13.79,606319.79092421,5.2691,5.2805,5.2614,5.2729,606319.7909
2005-04-18 15:25:00,13.79,13.81,13.78,13.8,431456.402946068,5.2729,5.2805,5.2691,5.2767,431456.4029
2005-04-18 15:30:00,13.8,13.81,13.76,13.77,702066.9992872416,5.2767,5.2805,5.2614,5.2653,702066.9993
2005-04-18 15:35:00,13.77,13.78,13.76,13.76,432881.91969588975,5.2653,5.2691,5.2614,5.2614,432881.9197
2005-04-18 15:40:00,13.76,13.77,13.74,13.76,457115.70444286056,5.2614,5.2653,5.2538,5.2614,457115.7044
2005-04-18 15:45:00,13.76,13.78,13.75,13.77,913518.6505108102,5.2614,5.2691,5.2576,5.2653,913518.6505
2005-04-18 15:50:00,13.77,13.77,13.72,13.74,912568.3060109288,5.2653,5.2653,5.2461,5.2538,912568.306
2005-04-18 15:55:00,13.74,13.75,13.69,13.73,1275599.90496555,5.2538,5.2576,5.2347,5.25,1275599.905
2005-04-19 09:30:00,13.94,13.96,13.78,13.84,1880256.593014968,5.3303,5.3379,5.2691,5.292,1880256.593
2005-04-19 09:35:00,13.85,13.85,13.74,13.77,1285103.349964362,5.2958,5.2958,5.2538,5.2653,1285103.35
2005-04-19 09:40:00,13.77,13.81,13.7,13.77,1555238.7740555953,5.2653,5.2805,5.2385,5.2653,1555238.7741
2005-04-19 09:45:00,13.76,13.78,13.68,13.71,1285578.5222143028,5.2614,5.2691,5.2308,5.2423,1285578.5222
2005-04-19 09:50:00,13.71,13.73,13.68,13.7,881444.5236398195,5.2423,5.25,5.2308,5.2385,881444.5236
2005-04-19 09:55:00,13.7,13.72,13.65,13.67,907578.9973865526,5.2385,5.2461,5.2194,5.227,907578.9974
2005-04-19 10:00:00,13.67,13.71,13.64,13.67,861487.2891423141,5.227,5.2423,5.2155,5.227,861487.2891
2005-04-19 10:05:00,13.67,13.69,13.6,13.64,960560.70325493,5.227,5.2347,5.2002,5.2155,960560.7033
2005-04-19 10:10:00,13.63,13.65,13.52,13.54,1753860.7745307677,5.2117,5.2194,5.1697,5.1773,1753860.7745
2005-04-19 10:15:00,13.54,13.54,13.45,13.49,2054882.39486814,5.1773,5.1773,5.1429,5.1582,2054882.3949
2005-04-19 10:20:00,13.49,13.53,13.44,13.48,1830601.0928961749,5.1582,5.1735,5.1391,5.1544,1830601.0929
2005-04-19 10:25:00,13.48,13.51,13.41,13.41,974103.1123782372,5.1544,5.1658,5.1276,5.1276,974103.1124
2005-04-19 10:30:00,13.42,13.49,13.41,13.45,1146115.4668567355,5.1314,5.1582,5.1276,5.1429,1146115.4669
2005-04-19 10:35:00,13.44,13.44,13.37,13.38,1418864.338322642,5.1391,5.1391,5.1123,5.1161,1418864.3383
2005-04-19 10:40:00,13.38,13.43,13.37,13.4,1010216.203373723,5.1161,5.1352,5.1123,5.1238,1010216.2034
2005-04-19 10:45:00,13.4,13.4,13.3,13.32,1747921.12140651,5.1238,5.1238,5.0855,5.0932,1747921.1214
2005-04-19 10:50:00,13.32,13.4,13.3,13.37,1239249.227845094,5.0932,5.1238,5.0855,5.1123,1239249.2278
2005-04-19 10:55:00,13.36,13.42,13.36,13.4,614635.3052981707,5.1085,5.1314,5.1085,5.1238,614635.3053
2005-04-19 11:00:00,13.39,13.42,13.34,13.4,765740.0807792825,5.12,5.1314,5.1008,5.1238,765740.0808
2005-04-19 11:05:00,13.4,13.41,13.33,13.39,710144.9275362319,5.1238,5.1276,5.097,5.12,710144.9275
2005-04-19 11:10:00,13.39,13.45,13.38,13.41,978142.0765027322,5.12,5.1429,5.1161,5.1276,978142.0765
2005-04-19 11:15:00,13.42,13.47,13.39,13.46,943692.0883820384,5.1314,5.1505,5.12,5.1467,943692.0884
2005-04-19 11:20:00,13.46,13.49,13.41,13.44,834877.6431456403,5.1467,5.1582,5.1276,5.1391,834877.6431
2005-04-19 11:25:00,13.44,13.51,13.44,13.49,821810.4062722737,5.1391,5.1658,5.1391,5.1582,821810.4063
2005-04-19 11:30:00,13.49,13.52,13.46,13.48,727013.5424091233,5.1582,5.1697,5.1467,5.1544,727013.5424
2005-04-19 11:35:00,13.48,13.5,13.46,13.5,516512.235685436,5.1544,5.162,5.1467,5.162,516512.2357
2005-04-19 11:40:00,13.49,13.5,13.44,13.45,647184.604419102,5.1582,5.162,5.1391,5.1429,647184.6044
2005-04-19 11:45:00,13.45,13.45,13.4,13.44,511285.3409360893,5.1429,5.1429,5.1238,5.1391,511285.3409
2005-04-19 11:50:00,13.44,13.44,13.41,13.44,232834.4024708957,5.1391,5.1391,5.1276,5.1391,232834.4025
2005-04-19 11:55:00,13.44,13.45,13.39,13.41,352102.6372059872,5.1391,5.1429,5.12,5.1276,352102.6372
2005-04-19 12:00:00,13.41,13.47,13.4,13.41,485150.8671893561,5.1276,5.1505,5.1238,5.1276,485150.8672
2005-04-19 12:05:00,13.41,13.44,13.38,13.4,286528.8667141839,5.1276,5.1391,5.1161,5.1238,286528.8667
2005-04-19 12:10:00,13.39,13.42,13.38,13.4,414350.20194820623,5.12,5.1314,5.1161,5.1238,414350.2019
2005-04-19 12:15:00,13.39,13.41,13.38,13.4,214065.09859824184,5.12,5.1276,5.1161,5.1238,214065.0986
2005-04-19 12:20:00,13.41,13.41,13.35,13.36,392017.1062009979,5.1276,5.1276,5.1047,5.1085,392017.1062
2005-04-19 12:25:00,13.36,14.19,13.34,13.38,531004.9893086244,5.1085,5.4258,5.1008,5.1161,531004.9893
2005-04-19 12:30:00,13.38,13.44,13.37,13.44,589926.3483012592,5.1161,5.1391,5.1123,5.1391,589926.3483
2005-04-19 12:35:00,13.44,13.44,13.4,13.41,202185.7923497268,5.1391,5.1391,5.1238,5.1276,202185.7923
2005-04-19 12:40:00,13.41,13.44,13.41,13.43,254929.91209313367,5.1276,5.1391,5.1276,5.1352,254929.9121
2005-04-19 12:45:00,13.43,13.46,13.41,13.45,518412.9246851984,5.1352,5.1467,5.1276,5.1429,518412.9247
2005-04-19 12:50:00,13.45,13.45,13.4,13.4,302684.7232121644,5.1429,5.1429,5.1238,5.1238,302684.7232
2005-04-19 12:55:00,13.4,13.41,13.37,13.38,382276.0750772155,5.1238,5.1276,5.1123,5.1161,382276.0751
2005-04-19 13:00:00,13.37,13.42,13.37,13.42,261344.737467332,5.1123,5.1314,5.1123,5.1314,261344.7375
2005-04-19 13:05:00,13.42,13.42,13.38,13.41,298645.7590876693,5.1314,5.1314,5.1161,5.1276,298645.7591
2005-04-19 13:10:00,13.41,13.42,13.41,13.41,115942.02898550723,5.1276,5.1314,5.1276,5.1276,115942.029
2005-04-19 13:15:00,13.41,13.44,13.4,13.41,720598.7170349251,5.1276,5.1391,5.1238,5.1276,720598.717
2005-04-19 13:20:00,13.41,13.46,13.41,13.46,391066.7617011167,5.1276,5.1467,5.1276,5.1467,391066.7617
2005-04-19 13:25:00,13.46,13.51,13.45,13.5,561416.013304823,5.1467,5.1658,5.1429,5.162,561416.0133
2005-04-19 13:30:00,13.5,13.54,13.49,13.49,594678.0708006653,5.162,5.1773,5.1582,5.1582,594678.0708
2005-04-19 13:35:00,13.49,13.52,13.47,13.48,412211.9268234736,5.1582,5.1697,5.1505,5.1544,412211.9268
2005-04-19 13:40:00,13.47,13.48,13.45,13.47,388453.31432644336,5.1505,5.1544,5.1429,5.1505,388453.3143
2005-04-19 13:45:00,13.47,13.53,13.47,13.52,472796.38869090047,5.1505,5.1735,5.1505,5.1697,472796.3887
2005-04-19 13:50:00,13.53,13.56,13.51,13.55,804466.6191494417,5.1735,5.185,5.1658,5.1811,804466.6191
2005-04-19 13:55:00,13.55,13.55,13.52,13.54,592302.2095509622,5.1811,5.1811,5.1697,5.1773,592302.2096
2005-04-19 14:00:00,13.54,13.54,13.52,13.53,470420.5274411974,5.1773,5.1773,5.1697,5.1735,470420.5274
2005-04-19 14:05:00,13.53,13.54,13.51,13.52,474221.9054407223,5.1735,5.1773,5.1658,5.1697,474221.9054
2005-04-19 14:10:00,13.52,13.53,13.51,13.52,377999.5248277501,5.1697,5.1735,5.1658,5.1697,377999.5248
2005-04-19 14:15:00,13.52,13.52,13.46,13.47,821810.4062722737,5.1697,5.1697,5.1467,5.1505,821810.4063
2005-04-19 14:20:00,13.47,13.48,13.44,13.47,1240199.572344975,5.1505,5.1544,5.1391,5.1505,1240199.5723
2005-04-19 14:25:00,13.47,13.49,13.46,13.46,237586.12497030167,5.1505,5.1582,5.1467,5.1467,237586.125
2005-04-19 14:30:00,13.46,13.47,13.45,13.47,499881.2069375149,5.1467,5.1505,5.1429,5.1505,499881.2069
2005-04-19 14:35:00,13.47,13.48,13.44,13.44,502969.8265621288,5.1505,5.1544,5.1391,5.1391,502969.8266
2005-04-19 14:40:00,13.44,13.47,13.44,13.46,497505.34568781184,5.1391,5.1505,5.1391,5.1467,497505.3457
2005-04-19 14:45:00,13.46,13.47,13.45,13.46,325730.5773342837,5.1467,5.1505,5.1429,5.1467,325730.5773
2005-04-19 14:50:00,13.46,13.46,13.44,13.45,333095.747208363,5.1467,5.1467,5.1391,5.1429,333095.7472
2005-04-19 14:55:00,13.45,13.47,13.43,13.43,453551.912568306,5.1429,5.1505,5.1352,5.1352,453551.9126
2005-04-19 15:00:00,13.43,13.46,13.38,13.44,838679.0211451652,5.1352,5.1467,5.1161,5.1391,838679.0211
2005-04-19 15:05:00,13.44,13.45,13.42,13.43,488477.0729389404,5.1391,5.1429,5.1314,5.1352,488477.0729
2005-04-19 15:10:00,13.43,13.52,13.42,13.5,538845.3314326444,5.1352,5.1697,5.1314,5.162,538845.3314
2005-04-19 15:15:00,13.5,13.56,13.47,13.5,1011404.1339985745,5.162,5.185,5.1505,5.162,1011404.134
2005-04-19 15:20:00,13.5,13.5,13.46,13.48,736754.5735329057,5.162,5.162,5.1467,5.1544,736754.5735
2005-04-19 15:25:00,13.49,13.53,13.46,13.52,1016868.6148728916,5.1582,5.1735,5.1467,5.1697,1016868.6149
2005-04-19 15:30:00,13.52,13.54,13.51,13.51,705868.3772867664,5.1697,5.1773,5.1658,5.1658,705868.3773
2005-04-19 15:35:00,13.51,13.54,13.49,13.53,604656.6880494179,5.1658,5.1773,5.1582,5.1735,604656.688
2005-04-19 15:40:00,13.53,13.54,13.49,13.53,601805.6545497744,5.1735,5.1773,5.1582,5.1735,601805.6545
2005-04-19 15:45:00,13.53,13.55,13.53,13.54,935614.1601330484,5.1735,5.1811,5.1735,5.1773,935614.1601
2005-04-19 15:50:00,13.54,13.57,13.41,13.55,1714896.650035638,5.1773,5.1888,5.1276,5.1811,1714896.65
2005-04-19 15:55:00,13.55,13.56,13.41,13.55,1980755.5238774056,5.1811,5.185,5.1276,5.1811,1980755.5239
2005-04-20 09:30:00,13.76,13.81,13.71,13.8,3062009.978617249,5.2614,5.2805,5.2423,5.2767,3062009.9786
2005-04-20 09:35:00,13.8,13.82,13.74,13.77,2734616.298408173,5.2767,5.2844,5.2538,5.2653,2734616.2984
2005-04-20 09:40:00,13.78,13.8,13.75,13.79,1969351.389878831,5.2691,5.2767,5.2576,5.2729,1969351.3899
2005-04-20 09:45:00,13.8,13.84,13.79,13.83,2324542.6467094324,5.2767,5.292,5.2729,5.2882,2324542.6467
2005-04-20 09:50:00,13.83,13.92,13.82,13.91,2603468.7574245664,5.2882,5.3226,5.2844,5.3188,2603468.7574
2005-04-20 09:55:00,13.91,13.93,13.84,13.88,1991209.3133760989,5.3188,5.3264,5.292,5.3073,1991209.3134
2005-04-20 10:00:00,13.88,13.96,13.85,13.96,1560228.0826799716,5.3073,5.3379,5.2958,5.3379,1560228.0827
2005-04-20 10:05:00,13.96,14.06,13.95,14.05,2102162.0337372296,5.3379,5.3761,5.3341,5.3723,2102162.0337
2005-04-20 10:10:00,14.06,14.06,13.93,13.99,1527441.1974340698,5.3761,5.3761,5.3264,5.3494,1527441.1974
2005-04-20 10:15:00,13.99,14.05,13.98,14.04,1368971.2520788787,5.3494,5.3723,5.3456,5.3685,1368971.2521
2005-04-20 10:20:00,14.04,14.07,14.02,14.04,1468757.4245664054,5.3685,5.38,5.3608,5.3685,1468757.4246
2005-04-20 10:25:00,14.04,14.05,13.94,13.98,1860299.3585174624,5.3685,5.3723,5.3303,5.3456,1860299.3585
2005-04-20 10:30:00,13.97,13.99,13.89,13.94,1556901.8769303872,5.3417,5.3494,5.3111,5.3303,1556901.8769
2005-04-20 10:35:00,13.94,13.97,13.91,13.91,904490.3777619388,5.3303,5.3417,5.3188,5.3188,904490.3778
2005-04-20 10:40:00,13.91,13.95,13.89,13.9,751960.085531005,5.3188,5.3341,5.3111,5.315,751960.0855
2005-04-20 10:45:00,13.9,13.94,13.89,13.92,480636.7308149205,5.315,5.3303,5.3111,5.3226,480636.7308
2005-04-20 10:50:00,13.92,14.02,13.91,14.01,665716.3221667855,5.3226,5.3608,5.3188,5.357,665716.3222
2005-04-20 10:55:00,14.01,14.05,14.0,14.03,672843.9059158945,5.357,5.3723,5.3532,5.3647,672843.9059
2005-04-20 11:00:00,14.04,14.06,13.99,14.03,1029223.0933713472,5.3685,5.3761,5.3494,5.3647,1029223.0934
2005-04-20 11:05:00,14.03,14.05,14.0,14.03,812069.3751484914,5.3647,5.3723,5.3532,5.3647,812069.3751
2005-04-20 11:10:00,14.03,14.08,14.02,14.05,799477.3105250654,5.3647,5.3838,5.3608,5.3723,799477.3105
2005-04-20 11:15:00,14.05,14.06,13.99,14.01,919458.3036350678,5.3723,5.3761,5.3494,5.357,919458.3036
2005-04-20 11:20:00,14.02,14.02,13.98,14.0,699691.1380375386,5.3608,5.3608,5.3456,5.3532,699691.138
2005-04-20 11:25:00,14.01,14.04,13.98,14.01,653124.2575433595,5.357,5.3685,5.3456,5.357,653124.2575
2005-04-20 11:30:00,14.01,14.05,13.6,14.04,864338.3226419578,5.357,5.3723,5.2002,5.3685,864338.3226
2005-04-20 11:35:00,14.04,14.06,14.01,14.05,925873.129009266,5.3685,5.3761,5.357,5.3723,925873.129
2005-04-20 11:40:00,14.05,14.1,14.04,14.09,1146590.6391066762,5.3723,5.3914,5.3685,5.3876,1146590.6391
2005-04-20 11:45:00,14.09,14.1,14.06,14.07,606082.2047992398,5.3876,5.3914,5.3761,5.38,606082.2048
2005-04-20 11:50:00,14.07,14.09,14.03,14.05,808980.7555238775,5.38,5.3876,5.3647,5.3723,808980.7555
2005-04-20 11:55:00,14.05,14.06,14.02,14.05,657638.3939177953,5.3723,5.3761,5.3608,5.3723,657638.3939
2005-04-20 12:00:00,14.06,14.07,14.03,14.04,591114.2789261107,5.3761,5.38,5.3647,5.3685,591114.2789
2005-04-20 12:05:00,14.05,14.05,14.02,14.04,435732.95319553337,5.3723,5.3723,5.3608,5.3685,435732.9532
2005-04-20 12:10:00,14.04,14.04,14.02,14.02,357091.9458303635,5.3685,5.3685,5.3608,5.3608,357091.9458
2005-04-20 12:15:00,14.03,14.04,14.02,14.03,406272.273699216,5.3647,5.3685,5.3608,5.3647,406272.2737
2005-04-20 12:20:00,14.03,14.05,14.02,14.03,414112.615823236,5.3647,5.3723,5.3608,5.3647,414112.6158
2005-04-20 12:25:00,14.03,14.06,14.03,14.05,338797.81420765026,5.3647,5.3761,5.3647,5.3723,338797.8142
2005-04-20 12:30:00,14.05,14.07,14.04,14.05,471370.8719410786,5.3723,5.38,5.3685,5.3723,471370.8719
2005-04-20 12:35:00,14.05,14.06,13.99,14.01,648847.707293894,5.3723,5.3761,5.3494,5.357,648847.7073
2005-04-20 12:40:00,14.01,14.05,14.0,14.05,437633.64219529583,5.357,5.3723,5.3532,5.3723,437633.6422
2005-04-20 12:45:00,14.05,14.05,13.99,13.99,440009.5034449988,5.3723,5.3723,5.3494,5.3494,440009.5034
2005-04-20 12:50:00,13.99,14.0,13.57,13.98,949869.3276312664,5.3494,5.3532,5.1888,5.3456,949869.3276
2005-04-20 12:55:00,13.99,13.99,13.92,13.94,1094084.1054882396,5.3494,5.3494,5.3226,5.3303,1094084.1055
2005-04-20 13:00:00,13.94,13.99,13.92,13.94,834640.05702067,5.3303,5.3494,5.3226,5.3303,834640.057
2005-04-20 13:05:00,13.94,13.97,13.94,13.97,384651.93632691854,5.3303,5.3417,5.3303,5.3417,384651.9363
2005-04-20 13:10:00,13.97,13.99,13.94,13.94,588025.6593014968,5.3417,5.3494,5.3303,5.3303,588025.6593
2005-04-20 13:15:00,13.94,13.95,13.93,13.94,499643.6208125445,5.3303,5.3341,5.3264,5.3303,499643.6208
2005-04-20 13:20:00,13.94,13.97,13.93,13.97,378949.86932763126,5.3303,5.3417,5.3264,5.3417,378949.8693
2005-04-20 13:25:00,13.96,13.97,13.94,13.94,307674.0318365408,5.3379,5.3417,5.3303,5.3303,307674.0318
2005-04-20 13:30:00,13.94,13.95,13.9,13.95,946543.121881682,5.3303,5.3341,5.315,5.3341,946543.1219
2005-04-20 13:35:00,13.95,13.98,13.95,13.97,1176764.0769779044,5.3341,5.3456,5.3341,5.3417,1176764.077
2005-04-20 13:40:00,13.97,13.97,13.91,13.91,894749.3466381563,5.3417,5.3417,5.3188,5.3188,894749.3466
2005-04-20 13:45:00,13.91,13.91,13.86,13.86,762651.4611546686,5.3188,5.3188,5.2997,5.2997,762651.4612
2005-04-20 13:50:00,13.86,13.91,13.86,13.89,904015.2055119982,5.2997,5.3188,5.2997,5.3111,904015.2055
2005-04-20 13:55:00,13.89,13.95,13.88,13.89,664053.2192919934,5.3111,5.3341,5.3073,5.3111,664053.2193
2005-04-20 14:00:00,13.89,13.9,13.86,13.88,818246.6143977192,5.3111,5.315,5.2997,5.3073,818246.6144
2005-04-20 14:05:00,13.88,13.88,13.79,13.79,914706.5811356616,5.3073,5.3073,5.2729,5.2729,914706.5811
2005-04-20 14:10:00,13.8,13.83,13.78,13.82,802803.5162746495,5.2767,5.2882,5.2691,5.2844,802803.5163
2005-04-20 14:15:00,13.83,13.86,13.81,13.86,558802.5659301496,5.2882,5.2997,5.2805,5.2997,558802.5659
2005-04-20 14:20:00,13.86,13.87,13.83,13.84,568543.597053932,5.2997,5.3035,5.2882,5.292,568543.5971
2005-04-20 14:25:00,13.84,13.86,13.83,13.85,291518.17533856025,5.292,5.2997,5.2882,5.2958,291518.1753
2005-04-20 14:30:00,13.85,13.87,13.83,13.83,679733.9035400333,5.2958,5.3035,5.2882,5.2882,679733.9035
2005-04-20 14:35:00,13.84,13.84,13.81,13.82,727726.3007840342,5.292,5.292,5.2805,5.2844,727726.3008
2005-04-20 14:40:00,13.82,13.83,13.8,13.8,1033737.2297457828,5.2844,5.2882,5.2767,5.2767,1033737.2297
2005-04-20 14:45:00,13.8,13.81,13.78,13.8,881682.1097647898,5.2767,5.2805,5.2691,5.2767,881682.1098
2005-04-20 14:50:00,13.8,13.81,13.79,13.8,882394.8681397006,5.2767,5.2805,5.2729,5.2767,882394.8681
2005-04-20 14:55:00,13.8,13.9,13.8,13.9,1648610.1211689238,5.2767,5.315,5.2767,5.315,1648610.1212
2005-04-20 15:00:00,13.9,13.9,13.85,13.87,798526.9660251841,5.315,5.315,5.2958,5.3035,798526.966
2005-04-20 15:05:00,13.87,13.89,13.85,13.87,554288.429555714,5.3035,5.3111,5.2958,5.3035,554288.4296
2005-04-20 15:10:00,13.87,13.87,13.77,13.78,1019244.4761225944,5.3035,5.3035,5.2653,5.2691,1019244.4761
2005-04-20 15:15:00,13.78,13.83,13.73,13.79,1497742.931812782,5.2691,5.2882,5.25,5.2729,1497742.9318
2005-04-20 15:20:00,13.79,13.79,13.72,13.73,1460204.3240674746,5.2729,5.2729,5.2461,5.25,1460204.3241
2005-04-20 15:25:00,13.72,13.87,13.72,13.76,954858.6362556427,5.2461,5.3035,5.2461,5.2614,954858.6363
2005-04-20 15:30:00,13.76,13.81,13.75,13.78,816821.0976478974,5.2614,5.2805,5.2576,5.2691,816821.0976
2005-04-20 15:35:00,13.78,13.78,13.72,13.73,1061297.2202423378,5.2691,5.2691,5.2461,5.25,1061297.2202
2005-04-20 15:40:00,13.73,13.73,13.68,13.7,1824899.025896888,5.25,5.25,5.2308,5.2385,1824899.0259
2005-04-20 15:45:00,13.69,13.84,13.69,13.83,2019957.2344975048,5.2347,5.292,5.2347,5.2882,2019957.2345
2005-04-20 15:50:00,13.83,14.03,13.83,14.02,3908054.1696364935,5.2882,5.3647,5.2882,5.3608,3908054.1696
2005-04-20 15:55:00,14.02,14.04,13.86,13.94,4629603.2311713,5.3608,5.3685,5.2997,5.3303,4629603.2312
2005-04-21 09:30:00,14.16,14.23,13.99,14.01,5545972.915181753,5.4144,5.4411,5.3494,5.357,5545972.9152
2005-04-21 09:35:00,14.01,14.02,13.71,13.75,4955808.980755524,5.357,5.3608,5.2423,5.2576,4955808.9808
2005-04-21 09:40:00,13.75,13.76,13.6,13.65,4966975.528629128,5.2576,5.2614,5.2002,5.2194,4966975.5286
2005-04-21 09:45:00,13.65,14.07,13.48,13.51,5000000.0,5.2194,5.38,5.1544,5.1658,5000000.0
2005-04-21 09:50:00,13.51,13.66,13.49,13.64,4149204.0864813495,5.1658,5.2232,5.1582,5.2155,4149204.0865
2005-04-21 09:55:00,13.64,13.75,13.62,13.68,4489189.831313851,5.2155,5.2576,5.2079,5.2308,4489189.8313
2005-04-21 10:00:00,13.67,13.78,13.57,13.57,2318365.4074602043,5.227,5.2691,5.1888,5.1888,2318365.4075
2005-04-21 10:05:00,13.57,13.63,13.53,13.55,2394868.1397006414,5.1888,5.2117,5.1735,5.1811,2394868.1397
2005-04-21 10:10:00,13.55,13.57,13.43,13.47,4231646.471846044,5.1811,5.1888,5.1352,5.1505,4231646.4718
2005-04-21 10:15:00,13.46,13.55,13.25,13.26,4835827.987645522,5.1467,5.1811,5.0664,5.0702,4835827.9876
2005-04-21 10:20:00,13.26,13.33,13.19,13.22,5095509.622238061,5.0702,5.097,5.0435,5.0549,5095509.6222
2005-04-21 10:25:00,13.23,13.24,13.14,13.21,3986457.590876693,5.0588,5.0626,5.0244,5.0511,3986457.5909
2005-04-21 10:30:00,13.22,13.42,13.2,13.38,3441910.1924447613,5.0549,5.1314,5.0473,5.1161,3441910.1924
2005-04-21 10:35:00,13.38,13.39,13.29,13.38,2843668.329769541,5.1161,5.12,5.0817,5.1161,2843668.3298
2005-04-21 10:40:00,13.38,13.43,13.33,13.34,2174625.801853172,5.1161,5.1352,5.097,5.1008,2174625.8019
2005-04-21 10:45:00,13.34,13.34,13.28,13.33,1792112.140650986,5.1008,5.1008,5.0779,5.097,1792112.1407
2005-04-21 10:50:00,13.33,13.46,13.33,13.44,2178664.765977667,5.097,5.1467,5.097,5.1391,2178664.766
2005-04-21 10:55:00,13.44,13.46,13.38,13.45,1373722.974578285,5.1391,5.1467,5.1161,5.1429,1373722.9746
2005-04-21 11:00:00,13.45,13.55,13.44,13.54,2573770.4918032787,5.1429,5.1811,5.1391,5.1773,2573770.4918
2005-04-21 11:05:00,13.54,13.54,13.44,13.53,1901876.9303872653,5.1773,5.1773,5.1391,5.1735,1901876.9304
2005-04-21 11:10:00,13.53,13.53,13.44,13.45,1729864.575908767,5.1735,5.1735,5.1391,5.1429,1729864.5759
2005-04-21 11:15:00,13.44,13.46,13.39,13.42,1724162.5089094797,5.1391,5.1467,5.12,5.1314,1724162.5089
2005-04-21 11:20:00,13.42,13.57,13.42,13.54,2161796.151104776,5.1314,5.1888,5.1314,5.1773,2161796.1511
2005-04-21 11:25:00,13.54,13.66,13.53,13.63,2538607.745307674,5.1773,5.2232,5.1735,5.2117,2538607.7453
2005-04-21 11:30:00,13.63,13.65,13.59,13.62,2542646.7094321693,5.2117,5.2194,5.1964,5.2079,2542646.7094
2005-04-21 11:35:00,13.62,13.63,13.57,13.61,1833927.2986457592,5.2079,5.2117,5.1888,5.2041,1833927.2986
2005-04-21 11:40:00,13.6,13.65,13.6,13.61,1275362.3188405798,5.2002,5.2194,5.2002,5.2041,1275362.3188
2005-04-21 11:45:00,13.61,13.64,13.6,13.63,1301496.7925873129,5.2041,5.2155,5.2002,5.2117,1301496.7926
2005-04-21 11:50:00,13.62,13.81,13.62,13.76,3097172.7251128536,5.2079,5.2805,5.2079,5.2614,3097172.7251
2005-04-21 11:55:00,13.76,13.8,13.73,13.75,1971252.0788785936,5.2614,5.2767,5.25,5.2576,1971252.0789
2005-04-21 12:00:00,13.75,13.8,13.73,13.73,2165122.35685436,5.2576,5.2767,5.25,5.25,2165122.3569
2005-04-21 12:05:00,13.73,13.8,13.73,13.77,1761938.7027797578,5.25,5.2767,5.25,5.2653,1761938.7028
2005-04-21 12:10:00,13.77,13.88,13.76,13.84,2296507.483962937,5.2653,5.3073,5.2614,5.292,2296507.484
2005-04-21 12:15:00,13.86,13.88,13.81,13.82,1650510.810168686,5.2997,5.3073,5.2805,5.2844,1650510.8102
2005-04-21 12:20:00,13.82,13.87,13.79,13.84,1572344.9750534568,5.2844,5.3035,5.2729,5.292,1572344.9751
2005-04-21 12:25:00,13.84,13.86,13.82,13.85,1693751.4849132812,5.292,5.2997,5.2844,5.2958,1693751.4849
2005-04-21 12:30:00,13.85,13.86,13.82,13.82,1500831.551437396,5.2958,5.2997,5.2844,5.2844,1500831.5514
2005-04-21 12:35:00,13.82,13.84,13.8,13.82,893323.8298883345,5.2844,5.292,5.2767,5.2844,893323.8299
2005-04-21 12:40:00,13.82,13.83,13.74,13.76,1531242.5754335946,5.2844,5.2882,5.2538,5.2614,1531242.5754
2005-04-21 12:45:00,13.76,13.81,13.74,13.78,1195770.9669755287,5.2614,5.2805,5.2538,5.2691,1195770.967
2005-04-21 12:50:00,13.78,13.79,13.7,13.7,660014.2551674983,5.2691,5.2729,5.2385,5.2385,660014.2552
2005-04-21 12:55:00,13.7,13.74,13.69,13.74,762176.288904728,5.2385,5.2538,5.2347,5.2538,762176.2889
2005-04-21 13:00:00,13.74,13.78,13.74,13.77,752672.8439059159,5.2538,5.2691,5.2538,5.2653,752672.8439
2005-04-21 13:05:00,13.77,13.83,13.76,13.83,1068899.9762413874,5.2653,5.2882,5.2614,5.2882,1068899.9762
2005-04-21 13:10:00,13.82,13.83,13.78,13.78,981705.8683772868,5.2844,5.2882,5.2691,5.2691,981705.8684
2005-04-21 13:15:00,13.78,13.81,13.78,13.79,601092.8961748634,5.2691,5.2805,5.2691,5.2729,601092.8962
2005-04-21 13:20:00,13.79,13.82,13.78,13.81,686623.901164172,5.2729,5.2844,5.2691,5.2805,686623.9012
2005-04-21 13:25:00,13.81,13.83,13.78,13.8,777144.214777857,5.2805,5.2882,5.2691,5.2767,777144.2148
2005-04-21 13:30:00,13.79,13.8,13.77,13.79,597766.6904252792,5.2729,5.2767,5.2653,5.2729,597766.6904
2005-04-21 13:35:00,13.79,13.89,13.79,13.89,1287716.7973390354,5.2729,5.3111,5.2729,5.3111,1287716.7973
2005-04-21 13:40:00,13.89,13.93,13.85,13.86,2266096.459966738,5.3111,5.3264,5.2958,5.2997,2266096.46
2005-04-21 13:45:00,13.86,13.89,13.84,13.88,901639.344262295,5.2997,5.3111,5.292,5.3073,901639.3443
2005-04-21 13:50:00,13.89,13.89,13.83,13.84,1027797.5766215252,5.3111,5.3111,5.2882,5.292,1027797.5766
2005-04-21 13:55:00,13.84,13.86,13.81,13.83,569493.9415538133,5.292,5.2997,5.2805,5.2882,569493.9416
2005-04-21 14:00:00,13.83,13.93,13.83,13.9,1771204.5616535994,5.2882,5.3264,5.2882,5.315,1771204.5617
2005-04-21 14:05:00,13.9,13.9,13.86,13.89,1193157.5196008554,5.315,5.315,5.2997,5.3111,1193157.5196
2005-04-21 14:10:00,13.89,13.89,13.86,13.89,1075552.387740556,5.3111,5.3111,5.2997,5.3111,1075552.3877
2005-04-21 14:15:00,13.89,13.94,13.85,13.91,1481587.0753148017,5.3111,5.3303,5.2958,5.3188,1481587.0753
2005-04-21 14:20:00,13.9,13.95,13.88,13.94,1058921.3589926348,5.315,5.3341,5.3073,5.3303,1058921.359
2005-04-21 14:25:00,13.94,13.97,13.9,13.91,1679733.9035400334,5.3303,5.3417,5.315,5.3188,1679733.9035
2005-04-21 14:30:00,13.91,13.93,13.87,13.89,1267521.9767165598,5.3188,5.3264,5.3035,5.3111,1267521.9767
2005-04-21 14:35:00,13.89,13.89,13.84,13.89,806604.8942741744,5.3111,5.3111,5.292,5.3111,806604.8943
2005-04-21 14:40:00,13.89,13.93,13.89,13.9,762176.288904728,5.3111,5.3264,5.3111,5.315,762176.2889
2005-04-21 14:45:00,13.91,13.93,13.89,13.92,572344.9750534568,5.3188,5.3264,5.3111,5.3226,572344.9751
2005-04-21 14:50:00,13.92,13.93,13.87,13.89,774768.353528154,5.3226,5.3264,5.3035,5.3111,774768.3535
2005-04-21 14:55:00,13.89,13.91,13.85,13.86,942979.3300071276,5.3111,5.3188,5.2958,5.2997,942979.33
2005-04-21 15:00:00,13.86,13.9,13.85,13.87,862912.805892136,5.2997,5.315,5.2958,5.3035,862912.8059
2005-04-21 15:05:00,13.87,13.89,13.86,13.87,889997.6241387504,5.3035,5.3111,5.2997,5.3035,889997.6241
2005-04-21 15:10:00,13.88,13.88,13.81,13.83,1439296.745070088,5.3073,5.3073,5.2805,5.2882,1439296.7451
2005-04-21 15:15:00,13.83,13.86,13.82,13.84,955096.222380613,5.2882,5.2997,5.2844,5.292,955096.2224
2005-04-21 15:20:00,13.83,13.85,13.78,13.81,1288429.5557139462,5.2882,5.2958,5.2691,5.2805,1288429.5557
2005-04-21 15:25:00,13.81,13.85,13.81,13.83,1149204.0864813495,5.2805,5.2958,5.2805,5.2882,1149204.0865
2005-04-21 15:30:00,13.83,13.93,13.83,13.91,1782371.1095272035,5.2882,5.3264,5.2882,5.3188,1782371.1095
2005-04-21 15:35:00,13.9,13.91,13.88,13.9,1200285.1033499644,5.315,5.3188,5.3073,5.315,1200285.1033
2005-04-21 15:40:00,13.9,13.93,13.86,13.89,1704918.0327868853,5.315,5.3264,5.2997,5.3111,1704918.0328
2005-04-21 15:45:00,13.89,13.9,13.85,13.9,1800665.2411499168,5.3111,5.315,5.2958,5.315,1800665.2411
2005-04-21 15:50:00,13.9,13.91,13.86,13.87,1506533.6184366834,5.315,5.3188,5.2997,5.3035,1506533.6184
2005-04-21 15:55:00,13.87,13.93,13.86,13.93,2174863.387978142,5.3035,5.3264,5.2997,5.3264,2174863.388
2005-04-22 09:30:00,13.77,13.81,13.61,13.64,2018769.303872654,5.2653,5.2805,5.2041,5.2155,2018769.3039
2005-04-22 09:35:00,13.64,13.94,13.63,13.82,2438346.400570207,5.2155,5.3303,5.2117,5.2844,2438346.4006
2005-04-22 09:40:00,13.82,13.86,13.72,13.73,1257068.1872178663,5.2844,5.2997,5.2461,5.25,1257068.1872
2005-04-22 09:45:00,13.73,13.8,13.71,13.73,997624.138750297,5.25,5.2767,5.2423,5.25,997624.1388
2005-04-22 09:50:00,13.73,13.79,13.72,13.77,892611.0715134236,5.25,5.2729,5.2461,5.2653,892611.0715
2005-04-22 09:55:00,13.77,13.83,13.62,13.66,1934426.2295081967,5.2653,5.2882,5.2079,5.2232,1934426.2295
2005-04-22 10:00:00,13.66,13.78,13.64,13.73,2072226.181990972,5.2232,5.2691,5.2155,5.25,2072226.182
2005-04-22 10:05:00,13.73,13.75,13.69,13.71,1243288.191969589,5.25,5.2576,5.2347,5.2423,1243288.192
2005-04-22 10:10:00,13.71,13.72,13.65,13.65,706581.1356616773,5.2423,5.2461,5.2194,5.2194,706581.1357
2005-04-22 10:15:00,13.65,13.73,13.65,13.67,1155618.9118555477,5.2194,5.25,5.2194,5.227,1155618.9119
2005-04-22 10:20:00,13.67,13.69,13.58,13.64,1277500.5939653125,5.227,5.2347,5.1926,5.2155,1277500.594
2005-04-22 10:25:00,13.64,13.66,13.59,13.65,807080.066524115,5.2155,5.2232,5.1964,5.2194,807080.0665
2005-04-22 10:30:00,13.65,13.66,13.62,13.64,761463.5305298171,5.2194,5.2232,5.2079,5.2155,761463.5305
2005-04-22 10:35:00,13.63,13.68,13.62,13.64,642908.0541696365,5.2117,5.2308,5.2079,5.2155,642908.0542
2005-04-22 10:40:00,13.64,13.73,13.55,13.55,980042.7655024946,5.2155,5.25,5.1811,5.1811,980042.7655
2005-04-22 10:45:00,13.55,13.59,13.53,13.58,1223568.543597054,5.1811,5.1964,5.1735,5.1926,1223568.5436
2005-04-22 10:50:00,13.57,13.68,13.53,13.54,1333333.3333333333,5.1888,5.2308,5.1735,5.1773,1333333.3333
2005-04-22 10:55:00,13.54,13.59,13.52,13.52,980280.351627465,5.1773,5.1964,5.1697,5.1697,980280.3516
2005-04-22 11:00:00,13.52,13.57,13.52,13.55,1003088.619624614,5.1697,5.1888,5.1697,5.1811,1003088.6196
2005-04-22 11:05:00,13.55,13.57,13.53,13.54,704680.4466619149,5.1811,5.1888,5.1735,5.1773,704680.4467
2005-04-22 11:10:00,13.54,13.55,13.52,13.54,823473.5091470658,5.1773,5.1811,5.1697,5.1773,823473.5091
2005-04-22 11:15:00,13.54,13.57,13.54,13.56,874792.112140651,5.1773,5.1888,5.1773,5.185,874792.1121
2005-04-22 11:20:00,13.56,13.57,13.54,13.55,788548.3487764315,5.185,5.1888,5.1773,5.1811,788548.3488
2005-04-22 11:25:00,13.55,13.57,13.55,13.55,392729.8645759088,5.1811,5.1888,5.1811,5.1811,392729.8646
2005-04-22 11:30:00,13.55,13.56,13.53,13.54,844618.6742694227,5.1811,5.185,5.1735,5.1773,844618.6743
2005-04-22 11:35:00,13.53,13.56,13.52,13.53,733190.7816583512,5.1735,5.185,5.1697,5.1735,733190.7817
2005-04-22 11:40:00,13.53,13.54,13.45,13.46,1410073.651698741,5.1735,5.1773,5.1429,5.1467,1410073.6517
2005-04-22 11:45:00,13.46,13.47,13.43,13.44,1341648.847707294,5.1467,5.1505,5.1352,5.1391,1341648.8477
2005-04-22 11:50:00,13.44,13.51,13.43,13.5,859586.6001425517,5.1391,5.1658,5.1352,5.162,859586.6001
2005-04-22 11:55:00,13.5,13.51,13.47,13.47,487526.7284390592,5.162,5.1658,5.1505,5.1505,487526.7284
2005-04-22 12:00:00,13.47,13.48,13.37,13.38,1086243.7633642196,5.1505,5.1544,5.1123,5.1161,1086243.7634
2005-04-22 12:05:00,13.38,13.43,13.36,13.36,910430.0308861964,5.1161,5.1352,5.1085,5.1085,910430.0309
2005-04-22 12:10:00,13.36,13.39,13.36,13.37,478023.2834402471,5.1085,5.12,5.1085,5.1123,478023.2834
2005-04-22 12:15:00,13.37,13.38,13.36,13.37,661439.7719173201,5.1123,5.1161,5.1085,5.1123,661439.7719
2005-04-22 12:20:00,13.37,13.38,13.35,13.35,496079.82893799,5.1123,5.1161,5.1047,5.1047,496079.8289
2005-04-22 12:25:00,13.35,13.38,13.35,13.38,395580.8980755524,5.1047,5.1161,5.1047,5.1161,395580.8981
2005-04-22 12:30:00,13.38,13.41,13.37,13.4,405084.3430743645,5.1161,5.1276,5.1123,5.1238,405084.3431
2005-04-22 12:35:00,13.4,13.46,13.39,13.45,502969.8265621288,5.1238,5.1467,5.12,5.1429,502969.8266
2005-04-22 12:40:00,13.45,13.47,13.41,13.44,775956.2841530055,5.1429,5.1505,5.1276,5.1391,775956.2842
2005-04-22 12:45:00,13.44,13.45,13.41,13.41,465431.2188168211,5.1391,5.1429,5.1276,5.1276,465431.2188
2005-04-22 12:50:00,13.41,13.44,13.39,13.39,354240.9123307199,5.1276,5.1391,5.12,5.12,354240.9123
2005-04-22 12:55:00,13.39,13.44,13.38,13.43,371584.6994535519,5.12,5.1391,5.1161,5.1352,371584.6995
2005-04-22 13:00:00,13.43,13.44,13.42,13.44,610358.7550487051,5.1352,5.1391,5.1314,5.1391,610358.755
2005-04-22 13:05:00,13.44,13.44,13.41,13.44,456640.5321929199,5.1391,5.1391,5.1276,5.1391,456640.5322
2005-04-22 13:10:00,13.43,13.44,13.41,13.43,573295.3195533381,5.1352,5.1391,5.1276,5.1352,573295.3196
2005-04-22 13:15:00,13.43,13.45,13.4,13.41,522214.3026847232,5.1352,5.1429,5.1238,5.1276,522214.3027
2005-04-22 13:20:00,13.4,13.41,13.35,13.37,593727.726300784,5.1238,5.1276,5.1047,5.1123,593727.7263
2005-04-22 13:25:00,13.36,13.38,13.36,13.38,323117.12995961035,5.1085,5.1161,5.1085,5.1161,323117.13
2005-04-22 13:30:00,13.38,13.39,13.37,13.38,320266.09645996673,5.1161,5.12,5.1123,5.1161,320266.0965
2005-04-22 13:35:00,13.38,13.45,13.38,13.39,475172.2499406035,5.1161,5.1429,5.1161,5.12,475172.2499
2005-04-22 13:40:00,13.39,13.41,13.38,13.41,317890.2352102637,5.12,5.1276,5.1161,5.1276,317890.2352
2005-04-22 13:45:00,13.41,13.41,13.4,13.41,267521.9767165598,5.1276,5.1276,5.1238,5.1276,267521.9767
2005-04-22 13:50:00,13.41,13.44,13.41,13.42,522214.3026847232,5.1276,5.1391,5.1276,5.1314,522214.3027
2005-04-22 13:55:00,13.42,13.44,13.41,13.42,445236.3981943455,5.1314,5.1391,5.1276,5.1314,445236.3982
2005-04-22 14:00:00,13.42,13.43,13.36,13.39,641007.365169874,5.1314,5.1352,5.1085,5.12,641007.3652
2005-04-22 14:05:00,13.39,13.4,13.38,13.39,208125.44547398432,5.12,5.1238,5.1161,5.12,208125.4455
2005-04-22 14:10:00,13.39,13.4,13.37,13.39,289855.0724637681,5.12,5.1238,5.1123,5.12,289855.0725
2005-04-22 14:15:00,13.39,13.4,13.37,13.39,465193.6326918508,5.12,5.1238,5.1123,5.12,465193.6327
2005-04-22 14:20:00,13.39,13.4,13.36,13.38,722024.233784747,5.12,5.1238,5.1085,5.1161,722024.2338
2005-04-22 14:25:00,13.37,13.4,13.3,13.31,1317890.2352102636,5.1123,5.1238,5.0855,5.0894,1317890.2352
2005-04-22 14:30:00,13.31,13.32,13.27,13.28,1087194.1078641007,5.0894,5.0932,5.0741,5.0779,1087194.1079
2005-04-22 14:35:00,13.28,13.3,13.25,13.28,1208838.2038488952,5.0779,5.0855,5.0664,5.0779,1208838.2038
2005-04-22 14:40:00,13.28,13.29,13.26,13.26,832264.195770967,5.0779,5.0817,5.0702,5.0702,832264.1958
2005-04-22 14:45:00,13.26,13.27,13.22,13.25,1044428.6053694464,5.0702,5.0741,5.0549,5.0664,1044428.6054
2005-04-22 14:50:00,13.25,13.29,13.25,13.27,1175338.5602280828,5.0664,5.0817,5.0664,5.0741,1175338.5602
2005-04-22 14:55:00,13.27,13.3,13.26,13.28,816821.0976478974,5.0741,5.0855,5.0702,5.0779,816821.0976
2005-04-22 15:00:00,13.28,13.32,13.28,13.29,823948.6813970064,5.0779,5.0932,5.0779,5.0817,823948.6814
2005-04-22 15:05:00,13.29,13.32,13.27,13.3,575433.5946780709,5.0817,5.0932,5.0741,5.0855,575433.5947
2005-04-22 15:10:00,13.3,13.31,13.26,13.3,558327.3936802091,5.0855,5.0894,5.0702,5.0855,558327.3937
2005-04-22 15:15:00,13.3,13.31,13.25,13.29,1090520.313613685,5.0855,5.0894,5.0664,5.0817,1090520.3136
2005-04-22 15:20:00,13.29,13.3,13.22,13.24,764076.9779044904,5.0817,5.0855,5.0549,5.0626,764076.9779
2005-04-22 15:25:00,13.24,13.24,13.17,13.17,1257068.1872178663,5.0626,5.0626,5.0358,5.0358,1257068.1872
2005-04-22 15:30:00,13.17,13.22,13.15,13.18,1292468.5198384414,5.0358,5.0549,5.0282,5.0397,1292468.5198
2005-04-22 15:35:00,13.18,13.6,13.16,13.22,866001.4255167498,5.0397,5.2002,5.032,5.0549,866001.4255
2005-04-22 15:40:00,13.22,13.28,13.21,13.27,1185079.591351865,5.0549,5.0779,5.0511,5.0741,1185079.5914
2005-04-22 15:45:00,13.26,13.28,13.24,13.24,1875029.6982656207,5.0702,5.0779,5.0626,5.0626,1875029.6983
2005-04-22 15:50:00,13.26,13.3,13.22,13.3,1485626.0394392968,5.0702,5.0855,5.0549,5.0855,1485626.0394
2005-04-22 15:55:00,13.29,13.3,13.25,13.29,1817533.856022808,5.0817,5.0855,5.0664,5.0817,1817533.856
2005-04-25 09:30:00,13.21,13.39,13.17,13.34,2134236.1606082204,5.0511,5.12,5.0358,5.1008,2134236.1606
2005-04-25 09:35:00,13.34,13.38,13.2,13.32,1599192.207175101,5.1008,5.1161,5.0473,5.0932,1599192.2072
2005-04-25 09:40:00,13.33,13.37,13.3,13.33,725588.0256593016,5.097,5.1123,5.0855,5.097,725588.0257
2005-04-25 09:45:00,13.33,13.37,13.31,13.35,601330.4822998337,5.097,5.1123,5.0894,5.1047,601330.4823
2005-04-25 09:50:00,13.35,13.36,13.27,13.35,924210.0261344736,5.1047,5.1085,5.0741,5.1047,924210.0261
2005-04-25 09:55:00,13.36,13.36,13.31,13.32,540508.4343074365,5.1085,5.1085,5.0894,5.0932,540508.4343
2005-04-25 10:00:00,13.32,13.34,13.24,13.25,1312188.1682109763,5.0932,5.1008,5.0626,5.0664,1312188.1682
2005-04-25 10:05:00,13.25,13.33,13.18,13.32,1334046.0917082443,5.0664,5.097,5.0397,5.0932,1334046.0917
2005-04-25 10:10:00,13.32,13.35,13.29,13.31,1151817.5338560229,5.0932,5.1047,5.0817,5.0894,1151817.5339
2005-04-25 10:15:00,13.31,13.31,13.18,13.21,1188880.96935139,5.0894,5.0894,5.0397,5.0511,1188880.9694
2005-04-25 10:20:00,13.21,13.25,13.2,13.25,889997.6241387504,5.0511,5.0664,5.0473,5.0664,889997.6241
2005-04-25 10:25:00,13.25,13.33,13.25,13.29,1028035.1627464956,5.0664,5.097,5.0664,5.0817,1028035.1627
2005-04-25 10:30:00,13.29,13.3,13.23,13.24,785222.1430268473,5.0817,5.0855,5.0588,5.0626,785222.143
2005-04-25 10:35:00,13.24,13.26,13.22,13.26,717985.2696602519,5.0626,5.0702,5.0549,5.0702,717985.2697
2005-04-25 10:40:00,13.26,13.29,13.25,13.26,967925.8731290092,5.0702,5.0817,5.0664,5.0702,967925.8731
2005-04-25 10:45:00,13.26,13.29,13.25,13.25,545972.9151817533,5.0702,5.0817,5.0664,5.0664,545972.9152
2005-04-25 10:50:00,13.25,13.26,13.21,13.25,663102.8747921122,5.0664,5.0702,5.0511,5.0664,663102.8748
2005-04-25 10:55:00,13.25,13.27,13.22,13.25,544784.9845569019,5.0664,5.0741,5.0549,5.0664,544784.9846
2005-04-25 11:00:00,13.25,13.28,13.25,13.27,927298.6457590876,5.0664,5.0779,5.0664,5.0741,927298.6458
2005-04-25 11:05:00,13.27,13.31,13.27,13.28,1634117.367545735,5.0741,5.0894,5.0741,5.0779,1634117.3675
2005-04-25 11:10:00,13.28,13.28,13.22,13.23,649322.8795438346,5.0779,5.0779,5.0549,5.0588,649322.8795
2005-04-25 11:15:00,13.23,13.25,13.14,13.16,1266096.459966738,5.0588,5.0664,5.0244,5.032,1266096.46
2005-04-25 11:20:00,13.16,13.18,13.06,13.1,1963886.909004514,5.032,5.0397,4.9938,5.0091,1963886.909
2005-04-25 11:25:00,13.1,13.14,13.08,13.08,1564029.4606794964,5.0091,5.0244,5.0014,5.0014,1564029.4607
2005-04-25 11:30:00,13.08,13.11,13.05,13.07,1520551.1998099312,5.0014,5.0129,4.9899,4.9976,1520551.1998
2005-04-25 11:35:00,13.07,13.09,12.99,13.07,2510572.5825611786,4.9976,5.0052,4.967,4.9976,2510572.5826
2005-04-25 11:40:00,13.07,13.12,13.06,13.09,1378237.1109527205,4.9976,5.0167,4.9938,5.0052,1378237.111
2005-04-25 11:45:00,13.09,13.14,13.09,13.14,854834.8776431456,5.0052,5.0244,5.0052,5.0244,854834.8776
2005-04-25 11:50:00,13.14,13.19,13.12,13.17,1066761.7011166548,5.0244,5.0435,5.0167,5.0358,1066761.7011
2005-04-25 11:55:00,13.17,13.19,13.12,13.16,604181.5157994773,5.0358,5.0435,5.0167,5.032,604181.5158
2005-04-25 12:00:00,13.15,13.17,13.14,13.15,564504.632929437,5.0282,5.0358,5.0244,5.0282,564504.6329
2005-04-25 12:05:00,13.15,13.23,13.14,13.19,835352.815395581,5.0282,5.0588,5.0244,5.0435,835352.8154
2005-04-25 12:10:00,13.19,13.19,13.14,13.15,650273.2240437159,5.0435,5.0435,5.0244,5.0282,650273.224
2005-04-25 12:15:00,13.14,13.15,13.12,13.14,440959.84794488,5.0244,5.0282,5.0167,5.0244,440959.8479
2005-04-25 12:20:00,13.15,13.15,13.09,13.13,664528.391541934,5.0282,5.0282,5.0052,5.0205,664528.3915
2005-04-25 12:25:00,13.13,13.18,13.11,13.17,303872.6538370159,5.0205,5.0397,5.0129,5.0358,303872.6538
2005-04-25 12:30:00,13.17,13.17,13.13,13.13,389878.83107626514,5.0358,5.0358,5.0205,5.0205,389878.8311
2005-04-25 12:35:00,13.13,13.14,13.11,13.12,288904.7279638869,5.0205,5.0244,5.0129,5.0167,288904.728
2005-04-25 12:40:00,13.13,13.13,13.08,13.08,740318.3654074603,5.0205,5.0205,5.0014,5.0014,740318.3654
2005-04-25 12:45:00,13.08,13.1,13.08,13.09,588976.003801378,5.0014,5.0091,5.0014,5.0052,588976.0038
2005-04-25 12:50:00,13.09,13.1,13.07,13.09,735804.2290330245,5.0052,5.0091,4.9976,5.0052,735804.229
2005-04-25 12:55:00,13.09,13.12,13.08,13.12,600617.7239249228,5.0052,5.0167,5.0014,5.0167,600617.7239
2005-04-25 13:00:00,13.12,13.16,13.11,13.14,578997.3865526253,5.0167,5.032,5.0129,5.0244,578997.3866
2005-04-25 13:05:00,13.14,13.14,13.11,13.12,382513.6612021858,5.0244,5.0244,5.0129,5.0167,382513.6612
2005-04-25 13:10:00,13.12,13.13,13.11,13.11,281301.9719648373,5.0167,5.0205,5.0129,5.0129,281301.972
2005-04-25 13:15:00,13.11,13.13,13.09,13.1,440009.5034449988,5.0129,5.0205,5.0052,5.0091,440009.5034
2005-04-25 13:20:00,13.1,13.12,13.09,13.11,320978.85483487765,5.0091,5.0167,5.0052,5.0129,320978.8548
2005-04-25 13:25:00,13.11,13.12,13.08,13.09,338085.0558327394,5.0129,5.0167,5.0014,5.0052,338085.0558
2005-04-25 13:30:00,13.09,13.14,13.09,13.12,416488.4770729389,5.0052,5.0244,5.0052,5.0167,416488.4771
2005-04-25 13:35:00,13.12,13.13,13.09,13.1,509147.0658113567,5.0167,5.0205,5.0052,5.0091,509147.0658
2005-04-25 13:40:00,13.1,13.1,13.08,13.09,298645.7590876693,5.0091,5.0091,5.0014,5.0052,298645.7591
2005-04-25 13:45:00,13.09,13.1,13.08,13.09,344262.2950819672,5.0052,5.0091,5.0014,5.0052,344262.2951
2005-04-25 13:50:00,13.09,13.1,13.06,13.08,524827.7500593965,5.0052,5.0091,4.9938,5.0014,524827.7501
2005-04-25 13:55:00,13.08,13.1,13.06,13.07,412211.9268234736,5.0014,5.0091,4.9938,4.9976,412211.9268
2005-04-25 14:00:00,13.07,13.11,13.06,13.1,376098.8358279877,4.9976,5.0129,4.9938,5.0091,376098.8358
2005-04-25 14:05:00,13.11,13.13,13.08,13.12,770254.2171537182,5.0129,5.0205,5.0014,5.0167,770254.2172
2005-04-25 14:10:00,13.12,13.17,13.12,13.16,706818.7217866477,5.0167,5.0358,5.0167,5.032,706818.7218
2005-04-25 14:15:00,13.16,13.18,13.13,13.14,636968.401045379,5.032,5.0397,5.0205,5.0244,636968.401
2005-04-25 14:20:00,13.14,13.17,13.14,13.17,570444.2860536944,5.0244,5.0358,5.0244,5.0358,570444.2861
2005-04-25 14:25:00,13.17,13.24,13.17,13.22,980280.351627465,5.0358,5.0626,5.0358,5.0549,980280.3516
2005-04-25 14:30:00,13.21,13.23,13.21,13.22,487289.1423140889,5.0511,5.0588,5.0511,5.0549,487289.1423
2005-04-25 14:35:00,13.23,13.25,13.22,13.22,520788.7859349014,5.0588,5.0664,5.0549,5.0549,520788.7859
2005-04-25 14:40:00,13.22,13.26,13.22,13.26,651698.7407935377,5.0549,5.0702,5.0549,5.0702,651698.7408
2005-04-25 14:45:00,13.26,13.28,13.23,13.25,683297.6954145879,5.0702,5.0779,5.0588,5.0664,683297.6954
2005-04-25 14:50:00,13.25,13.25,13.18,13.2,911142.7892611072,5.0664,5.0664,5.0397,5.0473,911142.7893
2005-04-25 14:55:00,13.2,13.24,13.19,13.19,448800.1900689,5.0473,5.0626,5.0435,5.0435,448800.1901
2005-04-25 15:00:00,13.19,13.2,13.14,13.17,866476.5977666904,5.0435,5.0473,5.0244,5.0358,866476.5978
2005-04-25 15:05:00,13.16,13.17,13.12,13.13,1008315.5143739606,5.032,5.0358,5.0167,5.0205,1008315.5144
2005-04-25 15:10:00,13.12,13.16,13.1,13.12,701591.827037301,5.0167,5.032,5.0091,5.0167,701591.827
2005-04-25 15:15:00,13.12,13.12,13.07,13.09,913756.2366357804,5.0167,5.0167,4.9976,5.0052,913756.2366
2005-04-25 15:20:00,13.09,13.11,13.08,13.09,1180090.2827274888,5.0052,5.0129,5.0014,5.0052,1180090.2827
2005-04-25 15:25:00,13.09,13.13,13.09,13.12,1042290.3302447136,5.0052,5.0205,5.0052,5.0167,1042290.3302
2005-04-25 15:30:00,13.12,13.17,13.12,13.17,1051318.6029935852,5.0167,5.0358,5.0167,5.0358,1051318.603
2005-04-25 15:35:00,13.17,13.17,13.14,13.15,502257.06818721787,5.0358,5.0358,5.0244,5.0282,502257.0682
2005-04-25 15:40:00,13.15,13.2,13.15,13.19,776193.8702779758,5.0282,5.0473,5.0282,5.0435,776193.8703
2005-04-25 15:45:00,13.18,13.24,13.17,13.23,1026847.232121644,5.0397,5.0626,5.0358,5.0588,1026847.2321
2005-04-25 15:50:00,13.23,13.26,13.2,13.25,1248039.914468995,5.0588,5.0702,5.0473,5.0664,1248039.9145
2005-04-25 15:55:00,13.25,13.3,13.23,13.29,2844381.0881444523,5.0664,5.0855,5.0588,5.0817,2844381.0881
2005-04-26 09:30:00,13.12,13.19,13.01,13.11,1557614.6353052985,5.0167,5.0435,4.9747,5.0129,1557614.6353
2005-04-26 09:35:00,13.11,13.2,13.08,13.17,832976.9541458779,5.0129,5.0473,5.0014,5.0358,832976.9541
2005-04-26 09:40:00,13.17,13.24,13.17,13.21,978379.6626277026,5.0358,5.0626,5.0358,5.0511,978379.6626
2005-04-26 09:45:00,13.21,13.28,13.19,13.22,850558.3273936802,5.0511,5.0779,5.0435,5.0549,850558.3274
2005-04-26 09:50:00,13.22,13.24,13.19,13.2,534806.3673081492,5.0549,5.0626,5.0435,5.0473,534806.3673
2005-04-26 09:55:00,13.2,13.22,13.17,13.19,448800.1900689,5.0473,5.0549,5.0358,5.0435,448800.1901
2005-04-26 10:00:00,13.19,13.24,13.15,13.17,750534.5687811832,5.0435,5.0626,5.0282,5.0358,750534.5688
2005-04-26 10:05:00,13.17,13.2,13.11,13.13,986695.1770016633,5.0358,5.0473,5.0129,5.0205,986695.177
2005-04-26 10:10:00,13.12,13.18,13.1,13.17,781420.7650273225,5.0167,5.0397,5.0091,5.0358,781420.765
2005-04-26 10:15:00,13.17,13.2,13.14,13.14,568306.0109289618,5.0358,5.0473,5.0244,5.0244,568306.0109
2005-04-26 10:20:00,13.14,13.2,13.14,13.17,545735.3290567831,5.0244,5.0473,5.0244,5.0358,545735.3291
2005-04-26 10:25:00,13.17,13.2,13.13,13.16,696602.5184129247,5.0358,5.0473,5.0205,5.032,696602.5184
2005-04-26 10:30:00,13.16,13.17,13.15,13.15,286053.6944642433,5.032,5.0358,5.0282,5.0282,286053.6945
2005-04-26 10:35:00,13.15,13.18,13.14,13.17,687811.8317890236,5.0282,5.0397,5.0244,5.0358,687811.8318
2005-04-26 10:40:00,13.16,13.19,13.15,13.17,567830.8386790211,5.032,5.0435,5.0282,5.0358,567830.8387
2005-04-26 10:45:00,13.17,13.2,13.16,13.18,602755.9990496555,5.0358,5.0473,5.032,5.0397,602755.999
2005-04-26 10:50:00,13.18,13.24,13.16,13.24,972677.5956284154,5.0397,5.0626,5.032,5.0626,972677.5956
2005-04-26 10:55:00,13.24,13.29,13.24,13.27,1257305.7733428369,5.0626,5.0817,5.0626,5.0741,1257305.7733
2005-04-26 11:00:00,13.27,13.27,13.2,13.2,628415.3005464481,5.0741,5.0741,5.0473,5.0473,628415.3005
2005-04-26 11:05:00,13.21,13.22,13.17,13.19,597291.5181753386,5.0511,5.0549,5.0358,5.0435,597291.5182
2005-04-26 11:10:00,13.19,13.2,13.18,13.2,730814.9204086482,5.0435,5.0473,5.0397,5.0473,730814.9204
2005-04-26 11:15:00,13.2,13.21,13.17,13.17,564029.4606794963,5.0473,5.0511,5.0358,5.0358,564029.4607
2005-04-26 11:20:00,13.17,13.18,13.13,13.17,793775.2435257781,5.0358,5.0397,5.0205,5.0358,793775.2435
2005-04-26 11:25:00,13.17,13.19,13.14,13.16,436683.29769541457,5.0358,5.0435,5.0244,5.032,436683.2977
2005-04-26 11:30:00,13.16,13.17,13.16,13.16,187455.45260156807,5.032,5.0358,5.032,5.032,187455.4526
2005-04-26 11:35:00,13.16,13.16,13.14,13.16,420289.8550724638,5.032,5.032,5.0244,5.032,420289.8551
2005-04-26 11:40:00,13.15,13.18,13.15,13.17,228082.67997148968,5.0282,5.0397,5.0282,5.0358,228082.68
2005-04-26 11:45:00,13.18,13.18,13.14,13.14,349251.6037063436,5.0397,5.0397,5.0244,5.0244,349251.6037
2005-04-26 11:50:00,13.14,13.14,13.09,13.11,619862.2000475172,5.0244,5.0244,5.0052,5.0129,619862.2
2005-04-26 11:55:00,13.1,13.13,13.1,13.12,381088.144452364,5.0091,5.0205,5.0091,5.0167,381088.1445
2005-04-26 12:00:00,13.12,13.13,13.12,13.12,170349.25160370636,5.0167,5.0205,5.0167,5.0167,170349.2516
2005-04-26 12:05:00,13.12,13.13,13.11,13.12,150154.4309812307,5.0167,5.0205,5.0129,5.0167,150154.431
2005-04-26 12:10:00,13.12,13.13,13.12,13.12,257305.7733428368,5.0167,5.0205,5.0167,5.0167,257305.7733
2005-04-26 12:15:00,13.12,13.13,13.12,13.12,211689.23734853885,5.0167,5.0205,5.0167,5.0167,211689.2373
2005-04-26 12:20:00,13.13,13.13,13.1,13.1,143026.84723212165,5.0205,5.0205,5.0091,5.0091,143026.8472
2005-04-26 12:25:00,13.1,13.11,13.09,13.09,351865.0510810169,5.0091,5.0129,5.0052,5.0052,351865.0511
2005-04-26 12:30:00,13.09,13.1,13.07,13.1,342124.0199572345,5.0052,5.0091,4.9976,5.0091,342124.02
2005-04-26 12:35:00,13.1,13.1,13.04,13.07,780708.0066524115,5.0091,5.0091,4.9861,4.9976,780708.0067
2005-04-26 12:40:00,13.07,13.11,13.07,13.1,558564.9798051794,4.9976,5.0129,4.9976,5.0091,558564.9798
2005-04-26 12:45:00,13.1,13.12,13.1,13.1,119743.40698503208,5.0091,5.0167,5.0091,5.0091,119743.407
2005-04-26 12:50:00,13.1,13.11,13.07,13.08,235685.4359705393,5.0091,5.0129,4.9976,5.0014,235685.436
2005-04-26 12:55:00,13.07,13.09,13.07,13.09,141601.33048229985,4.9976,5.0052,4.9976,5.0052,141601.3305
2005-04-26 13:00:00,13.09,13.1,13.07,13.08,269185.07959135185,5.0052,5.0091,4.9976,5.0014,269185.0796
2005-04-26 13:05:00,13.08,13.1,13.07,13.07,189356.14160133048,5.0014,5.0091,4.9976,4.9976,189356.1416
2005-04-26 13:10:00,13.07,13.1,13.07,13.09,222143.02684723213,4.9976,5.0091,4.9976,5.0052,222143.0268
2005-04-26 13:15:00,13.09,13.11,13.07,13.08,494654.3121881682,5.0052,5.0129,4.9976,5.0014,494654.3122
2005-04-26 13:20:00,13.08,13.09,13.04,13.06,418389.1660727013,5.0014,5.0052,4.9861,4.9938,418389.1661
2005-04-26 13:25:00,13.06,13.09,13.04,13.06,553338.0850558328,4.9938,5.0052,4.9861,4.9938,553338.0851
2005-04-26 13:30:00,13.06,13.1,13.06,13.09,330482.2998336897,4.9938,5.0091,4.9938,5.0052,330482.2998
2005-04-26 13:35:00,13.1,13.1,13.05,13.08,367070.56307911617,5.0091,5.0091,4.9899,5.0014,367070.5631
2005-04-26 13:40:00,13.08,13.09,13.07,13.07,113803.75386077454,5.0014,5.0052,4.9976,4.9976,113803.7539
2005-04-26 13:45:00,13.08,13.09,13.07,13.08,207175.10097410312,5.0014,5.0052,4.9976,5.0014,207175.101
2005-04-26 13:50:00,13.08,13.09,13.06,13.08,180565.45497742933,5.0014,5.0052,4.9938,5.0014,180565.455
2005-04-26 13:55:00,13.08,13.09,13.07,13.08,281777.14421477786,5.0014,5.0052,4.9976,5.0014,281777.1442
2005-04-26 14:00:00,13.07,13.09,13.06,13.06,275837.49109052034,4.9976,5.0052,4.9938,4.9938,275837.4911
2005-04-26 14:05:00,13.06,13.08,13.04,13.07,565692.5635542885,4.9938,5.0014,4.9861,4.9976,565692.5636
2005-04-26 14:10:00,13.07,13.09,13.06,13.08,243525.7780945593,4.9976,5.0052,4.9938,5.0014,243525.7781
2005-04-26 14:15:00,13.06,13.07,13.03,13.06,680209.0757899738,4.9938,4.9976,4.9823,4.9938,680209.0758
2005-04-26 14:20:00,13.07,13.07,13.01,13.04,696602.5184129247,4.9976,4.9976,4.9747,4.9861,696602.5184
2005-04-26 14:25:00,13.04,13.07,12.99,13.03,722736.9921596579,4.9861,4.9976,4.967,4.9823,722736.9922
2005-04-26 14:30:00,13.02,13.03,12.99,13.01,664528.391541934,4.9785,4.9823,4.967,4.9747,664528.3915
2005-04-26 14:35:00,13.01,13.04,13.01,13.02,402708.48182466143,4.9747,4.9861,4.9747,4.9785,402708.4818
2005-04-26 14:40:00,13.03,13.04,13.0,13.0,422428.1301971965,4.9823,4.9861,4.9708,4.9708,422428.1302
2005-04-26 14:45:00,13.0,13.05,12.98,13.0,671655.975291043,4.9708,4.9899,4.9632,4.9708,671655.9753
2005-04-26 14:50:00,12.99,13.03,12.99,13.0,470182.9413162272,4.967,4.9823,4.967,4.9708,470182.9413
2005-04-26 14:55:00,13.0,13.03,13.0,13.02,630315.9895462105,4.9708,4.9823,4.9708,4.9785,630315.9895
2005-04-26 15:00:00,13.02,13.07,13.02,13.04,621050.1306723688,4.9785,4.9976,4.9785,4.9861,621050.1307
2005-04-26 15:05:00,13.04,13.06,13.04,13.06,375386.0774530767,4.9861,4.9938,4.9861,4.9938,375386.0775
2005-04-26 15:10:00,13.06,13.08,13.01,13.03,855310.0498930863,4.9938,5.0014,4.9747,4.9823,855310.0499
2005-04-26 15:15:00,13.03,13.06,13.01,13.02,466856.7355666429,4.9823,4.9938,4.9747,4.9785,466856.7356
2005-04-26 15:20:00,13.03,13.07,13.01,13.06,518412.9246851984,4.9823,4.9976,4.9747,4.9938,518412.9247
2005-04-26 15:25:00,13.06,13.08,13.02,13.06,566880.49417914,4.9938,5.0014,4.9785,4.9938,566880.4942
2005-04-26 15:30:00,13.06,13.07,13.04,13.06,711570.4442860538,4.9938,4.9976,4.9861,4.9938,711570.4443
2005-04-26 15:35:00,13.06,13.11,13.05,13.1,1456878.1183178902,4.9938,5.0129,4.9899,5.0091,1456878.1183
2005-04-26 15:40:00,13.1,13.11,13.07,13.09,1535994.2979330008,5.0091,5.0129,4.9976,5.0052,1535994.2979
2005-04-26 15:45:00,13.09,13.18,13.08,13.17,2270610.5963411736,5.0052,5.0397,5.0014,5.0358,2270610.5963
2005-04-26 15:50:00,13.16,13.17,13.11,13.12,2289855.072463768,5.032,5.0358,5.0129,5.0167,2289855.0725
2005-04-26 15:55:00,13.12,13.12,13.08,13.11,2547636.0180565454,5.0167,5.0167,5.0014,5.0129,2547636.0181
2005-04-27 09:30:00,12.97,13.1,12.96,13.01,1908766.928011404,4.9594,5.0091,4.9555,4.9747,1908766.928
2005-04-27 09:35:00,13.01,13.08,13.01,13.02,1060109.2896174863,4.9747,5.0014,4.9747,4.9785,1060109.2896
2005-04-27 09:40:00,13.02,13.16,13.02,13.14,1503207.412687099,4.9785,5.032,4.9785,5.0244,1503207.4127
2005-04-27 09:45:00,13.14,13.23,13.11,13.22,1653361.8436683298,5.0244,5.0588,5.0129,5.0549,1653361.8437
2005-04-27 09:50:00,13.22,13.24,13.05,13.17,1561653.5994297934,5.0549,5.0626,4.9899,5.0358,1561653.5994
2005-04-27 09:55:00,13.17,13.22,13.14,13.2,1040627.2273699216,5.0358,5.0549,5.0244,5.0473,1040627.2274
2005-04-27 10:00:00,13.2,13.2,13.15,13.19,822285.5785222143,5.0473,5.0473,5.0282,5.0435,822285.5785
2005-04-27 10:05:00,13.19,13.19,13.13,13.13,676882.8700403897,5.0435,5.0435,5.0205,5.0205,676882.87
2005-04-27 10:10:00,13.13,13.17,13.1,13.1,855072.463768116,5.0205,5.0358,5.0091,5.0091,855072.4638
2005-04-27 10:15:00,13.1,13.14,13.07,13.1,835827.9876455215,5.0091,5.0244,4.9976,5.0091,835827.9876
2005-04-27 10:20:00,13.1,13.14,13.1,13.13,577334.2836778333,5.0091,5.0244,5.0091,5.0205,577334.2837
2005-04-27 10:25:00,13.14,13.16,13.13,13.14,407460.2043240675,5.0244,5.032,5.0205,5.0244,407460.2043
2005-04-27 10:30:00,13.14,13.22,13.14,13.22,997624.138750297,5.0244,5.0549,5.0244,5.0549,997624.1388
2005-04-27 10:35:00,13.22,13.23,13.11,13.12,960085.5310049892,5.0549,5.0588,5.0129,5.0167,960085.531
2005-04-27 10:40:00,13.12,13.14,13.1,13.12,544309.8123069613,5.0167,5.0244,5.0091,5.0167,544309.8123
2005-04-27 10:45:00,13.12,13.14,13.11,13.12,403183.65407460206,5.0167,5.0244,5.0129,5.0167,403183.6541
2005-04-27 10:50:00,13.12,13.14,13.06,13.07,714659.0639106677,5.0167,5.0244,4.9938,4.9976,714659.0639
2005-04-27 10:55:00,13.06,13.09,13.06,13.08,448087.4316939891,4.9938,5.0052,4.9938,5.0014,448087.4317
2005-04-27 11:00:00,13.08,13.08,13.01,13.05,902589.6887621764,5.0014,5.0014,4.9747,4.9899,902589.6888
2005-04-27 11:05:00,13.05,13.09,13.04,13.05,607507.7215490616,4.9899,5.0052,4.9861,4.9899,607507.7215
2005-04-27 11:10:00,13.05,13.09,13.04,13.09,407935.3765740081,4.9899,5.0052,4.9861,5.0052,407935.3766
2005-04-27 11:15:00,13.09,13.11,13.03,13.08,791161.7961511048,5.0052,5.0129,4.9823,5.0014,791161.7962
2005-04-27 11:20:00,13.07,13.16,13.06,13.16,858398.6695177002,4.9976,5.032,4.9938,5.032,858398.6695
2005-04-27 11:25:00,13.16,13.17,13.11,13.11,842242.8130197197,5.032,5.0358,5.0129,5.0129,842242.813
2005-04-27 11:30:00,13.11,13.14,13.11,13.12,639344.262295082,5.0129,5.0244,5.0129,5.0167,639344.2623
2005-04-27 11:35:00,13.13,13.14,13.08,13.09,538370.1591827037,5.0205,5.0244,5.0014,5.0052,538370.1592
2005-04-27 11:40:00,13.09,13.1,13.08,13.09,336897.12520788785,5.0052,5.0091,5.0014,5.0052,336897.1252
2005-04-27 11:45:00,13.09,13.13,13.09,13.13,261107.1513423616,5.0052,5.0205,5.0052,5.0205,261107.1513
2005-04-27 11:50:00,13.13,13.14,13.09,13.09,367308.1492040865,5.0205,5.0244,5.0052,5.0052,367308.1492
2005-04-27 11:55:00,13.09,13.14,13.09,13.12,330482.2998336897,5.0052,5.0244,5.0052,5.0167,330482.2998
2005-04-27 12:00:00,13.12,13.13,13.11,13.12,489665.0035637919,5.0167,5.0205,5.0129,5.0167,489665.0036
2005-04-27 12:05:00,13.12,13.17,13.12,13.14,1195533.3808505584,5.0167,5.0358,5.0167,5.0244,1195533.3809
2005-04-27 12:10:00,13.14,13.16,13.14,13.14,541933.9510572583,5.0244,5.032,5.0244,5.0244,541933.9511
2005-04-27 12:15:00,13.14,13.17,13.14,13.14,345687.81183178903,5.0244,5.0358,5.0244,5.0244,345687.8118
2005-04-27 12:20:00,13.14,13.15,13.14,13.15,318840.57971014496,5.0244,5.0282,5.0244,5.0282,318840.5797
2005-04-27 12:25:00,13.14,13.15,13.14,13.14,173200.28510334998,5.0244,5.0282,5.0244,5.0244,173200.2851
2005-04-27 12:30:00,13.14,13.14,13.12,13.14,854359.705393205,5.0244,5.0244,5.0167,5.0244,854359.7054
2005-04-27 12:35:00,13.13,13.17,13.13,13.17,412211.9268234736,5.0205,5.0358,5.0205,5.0358,412211.9268
2005-04-27 12:40:00,13.17,13.17,13.15,13.17,271560.9408410549,5.0358,5.0358,5.0282,5.0358,271560.9408
2005-04-27 12:45:00,13.16,13.18,13.16,13.16,471133.28581610834,5.032,5.0397,5.032,5.032,471133.2858
2005-04-27 12:50:00,13.15,13.17,13.14,13.17,237823.71109527204,5.0282,5.0358,5.0244,5.0358,237823.7111
2005-04-27 12:55:00,13.17,13.17,13.14,13.16,235685.4359705393,5.0358,5.0358,5.0244,5.032,235685.436
2005-04-27 13:00:00,13.16,13.16,13.14,13.15,295557.13946305536,5.032,5.032,5.0244,5.0282,295557.1395
2005-04-27 13:05:00,13.15,13.19,13.15,13.19,456640.5321929199,5.0282,5.0435,5.0282,5.0435,456640.5322
2005-04-27 13:10:00,13.19,13.22,13.19,13.2,633642.1952957948,5.0435,5.0549,5.0435,5.0473,633642.1953
2005-04-27 13:15:00,13.2,13.22,13.17,13.2,542646.7094321692,5.0473,5.0549,5.0358,5.0473,542646.7094
2005-04-27 13:20:00,13.21,13.21,13.17,13.18,294131.6227132336,5.0511,5.0511,5.0358,5.0397,294131.6227
2005-04-27 13:25:00,13.18,13.19,13.13,13.16,375148.4913281064,5.0397,5.0435,5.0205,5.032,375148.4913
2005-04-27 13:30:00,13.16,13.18,13.15,13.16,268709.9073414113,5.032,5.0397,5.0282,5.032,268709.9073
2005-04-27 13:35:00,13.16,13.16,13.11,13.16,964837.2535043954,5.032,5.032,5.0129,5.032,964837.2535
2005-04-27 13:40:00,13.16,13.16,13.13,13.15,374198.1468282252,5.032,5.032,5.0205,5.0282,374198.1468
2005-04-27 13:45:00,13.15,13.16,13.14,13.15,79591.35186505108,5.0282,5.032,5.0244,5.0282,79591.3519
2005-04-27 13:50:00,13.15,13.17,13.14,13.16,162746.4956046567,5.0282,5.0358,5.0244,5.032,162746.4956
2005-04-27 13:55:00,13.16,13.17,13.16,13.17,261107.1513423616,5.032,5.0358,5.032,5.0358,261107.1513
2005-04-27 14:00:00,13.17,13.17,13.14,13.16,283915.4193395105,5.0358,5.0358,5.0244,5.032,283915.4193
2005-04-27 14:05:00,13.16,13.18,13.15,13.16,409123.3071988596,5.032,5.0397,5.0282,5.032,409123.3072
2005-04-27 14:10:00,13.16,13.17,13.15,13.15,325492.9912093134,5.032,5.0358,5.0282,5.0282,325492.9912
2005-04-27 14:15:00,13.15,13.17,13.14,13.16,212164.40959847943,5.0282,5.0358,5.0244,5.032,212164.4096
2005-04-27 14:20:00,13.16,13.17,13.15,13.17,227845.09384651936,5.032,5.0358,5.0282,5.0358,227845.0938
2005-04-27 14:25:00,13.17,13.18,13.16,13.17,325492.9912093134,5.0358,5.0397,5.032,5.0358,325492.9912
2005-04-27 14:30:00,13.17,13.18,13.15,13.17,331432.6443335709,5.0358,5.0397,5.0282,5.0358,331432.6443
2005-04-27 14:35:00,13.17,13.19,13.16,13.17,714183.891660727,5.0358,5.0435,5.032,5.0358,714183.8917
2005-04-27 14:40:00,13.17,13.17,13.16,13.17,667617.0111665479,5.0358,5.0358,5.032,5.0358,667617.0112
2005-04-27 14:45:00,13.17,13.28,13.15,13.25,2127346.162984082,5.0358,5.0779,5.0282,5.0664,2127346.163
2005-04-27 14:50:00,13.25,13.31,13.24,13.29,1870277.9757662152,5.0664,5.0894,5.0626,5.0817,1870277.9758
2005-04-27 14:55:00,13.29,13.33,13.27,13.33,1077690.6628652888,5.0817,5.097,5.0741,5.097,1077690.6629
2005-04-27 15:00:00,13.33,13.36,13.29,13.33,1404371.5846994536,5.097,5.1085,5.0817,5.097,1404371.5847
2005-04-27 15:05:00,13.33,13.33,13.28,13.3,977429.3181278212,5.097,5.097,5.0779,5.0855,977429.3181
2005-04-27 15:10:00,13.3,13.31,13.28,13.3,521501.5443098123,5.0855,5.0894,5.0779,5.0855,521501.5443
2005-04-27 15:15:00,13.29,13.33,13.29,13.3,576146.3530529817,5.0817,5.097,5.0817,5.0855,576146.3531
2005-04-27 15:20:00,13.3,13.31,13.25,13.29,711332.8581610834,5.0855,5.0894,5.0664,5.0817,711332.8582
2005-04-27 15:25:00,13.29,13.29,13.25,13.27,681397.0064148254,5.0817,5.0817,5.0664,5.0741,681397.0064
2005-04-27 15:30:00,13.27,13.3,13.25,13.27,797814.2076502732,5.0741,5.0855,5.0664,5.0741,797814.2077
2005-04-27 15:35:00,13.27,13.27,13.22,13.24,877167.9733903541,5.0741,5.0741,5.0549,5.0626,877167.9734
2005-04-27 15:40:00,13.23,13.27,13.21,13.26,1040864.813494892,5.0588,5.0741,5.0511,5.0702,1040864.8135
2005-04-27 15:45:00,13.26,13.29,13.24,13.24,814920.408648135,5.0702,5.0817,5.0626,5.0626,814920.4086
2005-04-27 15:50:00,13.26,13.28,13.24,13.26,1214540.2708481825,5.0702,5.0779,5.0626,5.0702,1214540.2708
2005-04-27 15:55:00,13.26,13.35,13.25,13.26,927061.0596341174,5.0702,5.1047,5.0664,5.0702,927061.0596
2005-04-28 09:30:00,13.15,13.32,13.13,13.3,1332858.1610833928,5.0282,5.0932,5.0205,5.0855,1332858.1611
2005-04-28 09:35:00,13.3,13.33,13.24,13.28,894511.7605131861,5.0855,5.097,5.0626,5.0779,894511.7605
2005-04-28 09:40:00,13.28,13.4,13.27,13.31,1171537.1822285578,5.0779,5.1238,5.0741,5.0894,1171537.1822
2005-04-28 09:45:00,13.32,13.41,13.29,13.36,1048942.7417438822,5.0932,5.1276,5.0817,5.1085,1048942.7417
2005-04-28 09:50:00,13.36,13.38,13.32,13.33,841767.6407697791,5.1085,5.1161,5.0932,5.097,841767.6408
2005-04-28 09:55:00,13.33,13.45,13.32,13.45,988358.2798764552,5.097,5.1429,5.0932,5.1429,988358.2799
2005-04-28 10:00:00,13.44,13.46,13.38,13.43,1020432.406747446,5.1391,5.1467,5.1161,5.1352,1020432.4067
2005-04-28 10:05:00,13.43,13.43,13.36,13.38,938227.6075077216,5.1352,5.1352,5.1085,5.1161,938227.6075
2005-04-28 10:10:00,13.38,13.4,13.35,13.38,778807.3176526491,5.1161,5.1238,5.1047,5.1161,778807.3177
2005-04-28 10:15:00,13.38,13.42,13.34,13.36,975766.2152530293,5.1161,5.1314,5.1008,5.1085,975766.2153
2005-04-28 10:20:00,13.36,13.39,13.35,13.35,851033.4996436208,5.1085,5.12,5.1047,5.1047,851033.4996
2005-04-28 10:25:00,13.35,13.39,13.34,13.38,534568.7811831789,5.1047,5.12,5.1008,5.1161,534568.7812
2005-04-28 10:30:00,13.38,13.44,13.38,13.42,896412.4495129485,5.1161,5.1391,5.1161,5.1314,896412.4495
2005-04-28 10:35:00,13.42,13.43,13.38,13.39,914706.5811356616,5.1314,5.1352,5.1161,5.12,914706.5811
2005-04-28 10:40:00,13.39,13.4,13.35,13.38,674269.4226657164,5.12,5.1238,5.1047,5.1161,674269.4227
2005-04-28 10:45:00,13.38,13.39,13.36,13.38,377524.3525778095,5.1161,5.12,5.1085,5.1161,377524.3526
2005-04-28 10:50:00,13.38,13.39,13.37,13.37,417438.8215728201,5.1161,5.12,5.1123,5.1123,417438.8216
2005-04-28 10:55:00,13.37,13.42,13.37,13.42,447849.8455690188,5.1123,5.1314,5.1123,5.1314,447849.8456
2005-04-28 11:00:00,13.41,13.41,13.38,13.39,470182.9413162272,5.1276,5.1276,5.1161,5.12,470182.9413
2005-04-28 11:05:00,13.39,13.45,13.39,13.45,1041339.9857448324,5.12,5.1429,5.12,5.1429,1041339.9857
2005-04-28 11:10:00,13.45,13.48,13.44,13.47,1103825.1366120218,5.1429,5.1544,5.1391,5.1505,1103825.1366
2005-04-28 11:15:00,13.47,13.53,13.47,13.52,1155856.497980518,5.1505,5.1735,5.1505,5.1697,1155856.498
2005-04-28 11:20:00,13.52,13.58,13.51,13.54,1002851.0334996436,5.1697,5.1926,5.1658,5.1773,1002851.0335
2005-04-28 11:25:00,13.54,13.57,13.52,13.57,964362.0812544548,5.1773,5.1888,5.1697,5.1888,964362.0813
2005-04-28 11:30:00,13.56,13.57,13.48,13.49,993585.174625802,5.185,5.1888,5.1544,5.1582,993585.1746
2005-04-28 11:35:00,13.49,13.51,13.46,13.51,1064148.2537419817,5.1582,5.1658,5.1467,5.1658,1064148.2537
2005-04-28 11:40:00,13.51,13.65,13.46,13.47,700879.0686623901,5.1658,5.2194,5.1467,5.1505,700879.0687
2005-04-28 11:45:00,13.47,13.5,13.47,13.48,561416.013304823,5.1505,5.162,5.1505,5.1544,561416.0133
2005-04-28 11:50:00,13.49,13.51,13.48,13.48,603943.929674507,5.1582,5.1658,5.1544,5.1544,603943.9297
2005-04-28 11:55:00,13.49,13.5,13.47,13.47,321216.44095984794,5.1582,5.162,5.1505,5.1505,321216.441
2005-04-28 12:00:00,13.47,13.48,13.44,13.46,701829.4131622714,5.1505,5.1544,5.1391,5.1467,701829.4132
2005-04-28 12:05:00,13.46,13.48,13.46,13.46,247802.32834402472,5.1467,5.1544,5.1467,5.1467,247802.3283
2005-04-28 12:10:00,13.46,13.46,13.42,13.44,546685.6735566643,5.1467,5.1467,5.1314,5.1391,546685.6736
2005-04-28 12:15:00,13.44,13.46,13.44,13.44,348063.6730814921,5.1391,5.1467,5.1391,5.1391,348063.6731
2005-04-28 12:20:00,13.44,13.45,13.44,13.44,361368.49607982894,5.1391,5.1429,5.1391,5.1391,361368.4961
2005-04-28 12:25:00,13.45,13.46,13.45,13.46,357567.1180803041,5.1429,5.1467,5.1429,5.1467,357567.1181
2005-04-28 12:30:00,13.46,13.49,13.45,13.46,477785.6973152768,5.1467,5.1582,5.1429,5.1467,477785.6973
2005-04-28 12:35:00,13.48,13.48,13.46,13.46,136849.6079828938,5.1544,5.1544,5.1467,5.1467,136849.608
2005-04-28 12:40:00,13.47,13.5,13.46,13.5,403183.65407460206,5.1505,5.162,5.1467,5.162,403183.6541
2005-04-28 12:45:00,13.5,13.52,13.49,13.5,405321.9291993348,5.162,5.1697,5.1582,5.162,405321.9292
2005-04-28 12:50:00,13.5,13.51,13.49,13.5,299833.6897125208,5.162,5.1658,5.1582,5.162,299833.6897
2005-04-28 12:55:00,13.5,13.53,13.5,13.53,448325.0178189594,5.162,5.1735,5.162,5.1735,448325.0178
2005-04-28 13:00:00,13.53,13.54,13.52,13.52,510097.41031123785,5.1735,5.1773,5.1697,5.1697,510097.4103
2005-04-28 13:05:00,13.52,13.56,13.52,13.54,471370.8719410786,5.1697,5.185,5.1697,5.1773,471370.8719
2005-04-28 13:10:00,13.54,13.55,13.53,13.54,186029.93585174627,5.1773,5.1811,5.1735,5.1773,186029.9359
2005-04-28 13:15:00,13.54,13.55,13.5,13.52,562603.9439296746,5.1773,5.1811,5.162,5.1697,562603.9439
2005-04-28 13:20:00,13.52,13.54,13.52,13.54,366832.9769541459,5.1697,5.1773,5.1697,5.1773,366832.977
2005-04-28 13:25:00,13.54,13.55,13.53,13.54,286053.6944642433,5.1773,5.1811,5.1735,5.1773,286053.6945
2005-04-28 13:30:00,13.54,13.54,13.49,13.49,376098.8358279877,5.1773,5.1773,5.1582,5.1582,376098.8358
2005-04-28 13:35:00,13.49,13.52,13.47,13.48,411499.1684485626,5.1582,5.1697,5.1505,5.1544,411499.1684
2005-04-28 13:40:00,13.48,13.51,13.48,13.49,330244.7137087194,5.1544,5.1658,5.1544,5.1582,330244.7137
2005-04-28 13:45:00,13.49,13.5,13.47,13.49,450225.7068187218,5.1582,5.162,5.1505,5.1582,450225.7068
2005-04-28 13:50:00,13.49,13.52,13.49,13.51,210026.1344737468,5.1582,5.1697,5.1582,5.1658,210026.1345
2005-04-28 13:55:00,13.51,13.53,13.5,13.53,388690.9004514137,5.1658,5.1735,5.162,5.1735,388690.9005
2005-04-28 14:00:00,13.53,13.54,13.51,13.53,480161.5585649798,5.1735,5.1773,5.1658,5.1735,480161.5586
2005-04-28 14:05:00,13.53,13.55,13.51,13.54,621287.716797339,5.1735,5.1811,5.1658,5.1773,621287.7168
2005-04-28 14:10:00,13.54,13.54,13.52,13.52,256117.84271798527,5.1773,5.1773,5.1697,5.1697,256117.8427
2005-04-28 14:15:00,13.52,13.54,13.46,13.47,696602.5184129247,5.1697,5.1773,5.1467,5.1505,696602.5184
2005-04-28 14:20:00,13.46,13.47,13.43,13.44,597529.1043003089,5.1467,5.1505,5.1352,5.1391,597529.1043
2005-04-28 14:25:00,13.44,13.44,13.37,13.39,786172.4875267284,5.1391,5.1391,5.1123,5.12,786172.4875
2005-04-28 14:30:00,13.39,13.39,13.36,13.37,1138512.710857686,5.12,5.12,5.1085,5.1123,1138512.7109
2005-04-28 14:35:00,13.37,13.4,13.37,13.39,574958.4224281302,5.1123,5.1238,5.1123,5.12,574958.4224
2005-04-28 14:40:00,13.39,13.41,13.37,13.38,435732.95319553337,5.12,5.1276,5.1123,5.1161,435732.9532
2005-04-28 14:45:00,13.38,13.39,13.36,13.37,758612.4970301734,5.1161,5.12,5.1085,5.1123,758612.497
2005-04-28 14:50:00,13.37,13.41,13.36,13.41,451888.8096935139,5.1123,5.1276,5.1085,5.1276,451888.8097
2005-04-28 14:55:00,13.41,13.46,13.39,13.46,900451.4136374436,5.1276,5.1467,5.12,5.1467,900451.4136
2005-04-28 15:00:00,13.46,13.46,13.42,13.44,561178.4271798527,5.1467,5.1467,5.1314,5.1391,561178.4272
2005-04-28 15:05:00,13.44,13.46,13.41,13.41,584461.8674269423,5.1391,5.1467,5.1276,5.1276,584461.8674
2005-04-28 15:10:00,13.41,13.42,13.36,13.41,904490.3777619388,5.1276,5.1314,5.1085,5.1276,904490.3778
2005-04-28 15:15:00,13.41,13.43,13.4,13.42,502494.65431218816,5.1276,5.1352,5.1238,5.1314,502494.6543
2005-04-28 15:20:00,13.42,13.45,13.41,13.44,845806.6048942741,5.1314,5.1429,5.1276,5.1391,845806.6049
2005-04-28 15:25:00,13.44,13.45,13.4,13.41,411023.996198622,5.1391,5.1429,5.1238,5.1276,411023.9962
2005-04-28 15:30:00,13.41,13.42,13.36,13.38,673319.0781658351,5.1276,5.1314,5.1085,5.1161,673319.0782
2005-04-28 15:35:00,13.38,13.39,13.36,13.36,641007.365169874,5.1161,5.12,5.1085,5.1085,641007.3652
2005-04-28 15:40:00,13.36,13.42,13.36,13.39,404609.17082442384,5.1085,5.1314,5.1085,5.12,404609.1708
2005-04-28 15:45:00,13.39,13.39,13.34,13.37,637205.9871703492,5.12,5.12,5.1008,5.1123,637205.9872
2005-04-28 15:50:00,13.37,13.44,13.37,13.39,1071513.4236160608,5.1123,5.1391,5.1123,5.12,1071513.4236
2005-04-28 15:55:00,13.39,13.41,13.39,13.4,966500.3563791874,5.12,5.1276,5.12,5.1238,966500.3564
2005-04-29 09:30:00,13.62,13.66,13.52,13.55,1304110.2399619862,5.2079,5.2232,5.1697,5.1811,1304110.24
2005-04-29 09:35:00,13.54,13.59,13.43,13.45,1098835.8279876455,5.1773,5.1964,5.1352,5.1429,1098835.828
2005-04-29 09:40:00,13.45,13.47,13.41,13.45,918745.5452601569,5.1429,5.1505,5.1276,5.1429,918745.5453
2005-04-29 09:45:00,13.45,13.47,13.39,13.41,640057.0206699929,5.1429,5.1505,5.12,5.1276,640057.0207
2005-04-29 09:50:00,13.41,13.42,13.3,13.34,1079591.351865051,5.1276,5.1314,5.0855,5.1008,1079591.3519
2005-04-29 09:55:00,13.34,13.41,13.25,13.31,1296982.6562128772,5.1008,5.1276,5.0664,5.0894,1296982.6562
2005-04-29 10:00:00,13.31,13.37,13.29,13.3,748871.465906391,5.0894,5.1123,5.0817,5.0855,748871.4659
2005-04-29 10:05:00,13.3,13.3,13.21,13.27,1043003.0886196246,5.0855,5.0855,5.0511,5.0741,1043003.0886
2005-04-29 10:10:00,13.27,13.28,13.22,13.23,762651.4611546686,5.0741,5.0779,5.0549,5.0588,762651.4612
2005-04-29 10:15:00,13.24,13.28,13.23,13.25,448800.1900689,5.0626,5.0779,5.0588,5.0664,448800.1901
2005-04-29 10:20:00,13.25,13.28,13.21,13.23,542171.5371822285,5.0664,5.0779,5.0511,5.0588,542171.5372
2005-04-29 10:25:00,13.23,13.24,13.17,13.18,1013304.8229983367,5.0588,5.0626,5.0358,5.0397,1013304.823
2005-04-29 10:30:00,13.18,13.21,13.17,13.2,588738.4176764077,5.0397,5.0511,5.0358,5.0473,588738.4177
2005-04-29 10:35:00,13.2,13.21,13.16,13.2,569493.9415538133,5.0473,5.0511,5.032,5.0473,569493.9416
2005-04-29 10:40:00,13.2,13.25,13.2,13.22,719885.9586600143,5.0473,5.0664,5.0473,5.0549,719885.9587
2005-04-29 10:45:00,13.22,13.24,13.13,13.15,1005702.0669992872,5.0549,5.0626,5.0205,5.0282,1005702.067
2005-04-29 10:50:00,13.15,13.19,13.13,13.17,647184.604419102,5.0282,5.0435,5.0205,5.0358,647184.6044
2005-04-29 10:55:00,13.17,13.22,13.17,13.21,601805.6545497744,5.0358,5.0549,5.0358,5.0511,601805.6545
2005-04-29 11:00:00,13.21,13.24,13.19,13.21,562366.3578047042,5.0511,5.0626,5.0435,5.0511,562366.3578
2005-04-29 11:05:00,13.21,13.3,13.2,13.28,1001900.6889997624,5.0511,5.0855,5.0473,5.0779,1001900.689
2005-04-29 11:10:00,13.28,13.31,13.23,13.31,768828.7004038964,5.0779,5.0894,5.0588,5.0894,768828.7004
2005-04-29 11:15:00,13.31,13.33,13.27,13.27,644808.743169399,5.0894,5.097,5.0741,5.0741,644808.7432
2005-04-29 11:20:00,13.27,13.29,13.24,13.25,416963.6493228796,5.0741,5.0817,5.0626,5.0664,416963.6493
2005-04-29 11:25:00,13.25,13.27,13.23,13.25,297695.4145877881,5.0664,5.0741,5.0588,5.0664,297695.4146
2005-04-29 11:30:00,13.25,13.25,13.2,13.23,379662.6277025422,5.0664,5.0664,5.0473,5.0588,379662.6277
2005-04-29 11:35:00,13.23,13.25,13.21,13.22,386552.62532668095,5.0588,5.0664,5.0511,5.0549,386552.6253
2005-04-29 11:40:00,13.23,13.23,13.19,13.19,200047.51722499405,5.0588,5.0588,5.0435,5.0435,200047.5172
2005-04-29 11:45:00,13.19,13.23,13.19,13.21,308149.20408648136,5.0435,5.0588,5.0435,5.0511,308149.2041
2005-04-29 11:50:00,13.21,13.23,13.19,13.19,290567.83083867904,5.0511,5.0588,5.0435,5.0435,290567.8308
2005-04-29 11:55:00,13.19,13.2,13.15,13.15,518650.5108101687,5.0435,5.0473,5.0282,5.0282,518650.5108
2005-04-29 12:00:00,13.16,13.18,13.15,13.16,349489.18983131385,5.032,5.0397,5.0282,5.032,349489.1898
2005-04-29 12:05:00,13.16,13.17,13.14,13.17,442860.5369446424,5.032,5.0358,5.0244,5.0358,442860.5369
2005-04-29 12:10:00,13.17,13.21,13.17,13.19,228795.43834640057,5.0358,5.0511,5.0358,5.0435,228795.4383
2005-04-29 12:15:00,13.18,13.19,13.16,13.17,263007.84034212405,5.0397,5.0435,5.032,5.0358,263007.8403
2005-04-29 12:20:00,13.18,13.22,13.17,13.22,275599.90496555,5.0397,5.0549,5.0358,5.0549,275599.905
2005-04-29 12:25:00,13.22,13.22,13.19,13.2,120693.75148491329,5.0549,5.0549,5.0435,5.0473,120693.7515
2005-04-29 12:30:00,13.19,13.22,13.19,13.2,121644.09598479448,5.0435,5.0549,5.0435,5.0473,121644.096
2005-04-29 12:35:00,13.2,13.21,13.19,13.21,211214.06509859825,5.0473,5.0511,5.0435,5.0511,211214.0651
2005-04-29 12:40:00,13.21,13.25,13.18,13.19,509622.2380612972,5.0511,5.0664,5.0397,5.0435,509622.2381
2005-04-29 12:45:00,13.2,13.2,13.18,13.2,115704.44286053696,5.0473,5.0473,5.0397,5.0473,115704.4429
2005-04-29 12:50:00,13.2,13.23,13.2,13.22,298408.17296269897,5.0473,5.0588,5.0473,5.0549,298408.173
2005-04-29 12:55:00,13.22,13.25,13.22,13.24,328819.19695889764,5.0549,5.0664,5.0549,5.0626,328819.197
2005-04-29 13:00:00,13.24,13.26,13.23,13.25,432406.7474459492,5.0626,5.0702,5.0588,5.0664,432406.7474
2005-04-29 13:05:00,13.25,13.32,13.25,13.29,653599.4297933001,5.0664,5.0932,5.0664,5.0817,653599.4298
2005-04-29 13:10:00,13.3,13.3,13.24,13.26,491803.2786885246,5.0855,5.0855,5.0626,5.0702,491803.2787
2005-04-29 13:15:00,13.27,13.3,13.25,13.3,268709.9073414113,5.0741,5.0855,5.0664,5.0855,268709.9073
2005-04-29 13:20:00,13.3,13.3,13.26,13.27,293894.03658826323,5.0855,5.0855,5.0702,5.0741,293894.0366
2005-04-29 13:25:00,13.27,13.27,13.23,13.26,384889.5224518888,5.0741,5.0741,5.0588,5.0702,384889.5225
2005-04-29 13:30:00,13.26,13.28,13.24,13.28,270135.42409123306,5.0702,5.0779,5.0626,5.0779,270135.4241
2005-04-29 13:35:00,13.28,13.28,13.22,13.22,204086.4813494892,5.0779,5.0779,5.0549,5.0549,204086.4813
2005-04-29 13:40:00,13.22,13.24,13.19,13.24,234735.0914706581,5.0549,5.0626,5.0435,5.0626,234735.0915
2005-04-29 13:45:00,13.24,13.29,13.24,13.29,237823.71109527204,5.0626,5.0817,5.0626,5.0817,237823.7111
2005-04-29 13:50:00,13.28,13.28,13.24,13.27,357804.7042052744,5.0779,5.0779,5.0626,5.0741,357804.7042
2005-04-29 13:55:00,13.27,13.29,13.27,13.27,175338.56022808267,5.0741,5.0817,5.0741,5.0741,175338.5602
2005-04-29 14:00:00,13.28,13.29,13.26,13.28,147065.8113566168,5.0779,5.0817,5.0702,5.0779,147065.8114
2005-04-29 14:05:00,13.28,13.28,13.25,13.26,140175.81373247804,5.0779,5.0779,5.0664,5.0702,140175.8137
2005-04-29 14:10:00,13.26,13.27,13.24,13.26,154906.15348063674,5.0702,5.0741,5.0626,5.0702,154906.1535
2005-04-29 14:15:00,13.26,13.28,13.23,13.23,148016.155856498,5.0702,5.0779,5.0588,5.0588,148016.1559
2005-04-29 14:20:00,13.22,13.29,13.2,13.28,291280.5892135899,5.0549,5.0817,5.0473,5.0779,291280.5892
2005-04-29 14:25:00,13.28,13.28,13.24,13.26,232359.2302209551,5.0779,5.0779,5.0626,5.0702,232359.2302
2005-04-29 14:30:00,13.25,13.35,13.24,13.34,754098.3606557377,5.0664,5.1047,5.0626,5.1008,754098.3607
2005-04-29 14:35:00,13.34,13.39,13.33,13.38,738180.0902827275,5.1008,5.12,5.097,5.1161,738180.0903
2005-04-29 14:40:00,13.38,13.39,13.33,13.35,845806.6048942741,5.1161,5.12,5.097,5.1047,845806.6049
2005-04-29 14:45:00,13.35,13.44,13.35,13.43,754573.5329056784,5.1047,5.1391,5.1047,5.1352,754573.5329
2005-04-29 14:50:00,13.43,13.46,13.37,13.38,864813.4948918984,5.1352,5.1467,5.1123,5.1161,864813.4949
2005-04-29 14:55:00,13.38,13.38,13.33,13.36,421240.199572345,5.1161,5.1161,5.097,5.1085,421240.1996
2005-04-29 15:00:00,13.36,13.38,13.35,13.35,333333.3333333333,5.1085,5.1161,5.1047,5.1047,333333.3333
2005-04-29 15:05:00,13.35,13.38,13.34,13.36,342124.0199572345,5.1047,5.1161,5.1008,5.1085,342124.02
2005-04-29 15:10:00,13.36,13.37,13.3,13.31,350201.9482062248,5.1085,5.1123,5.0855,5.0894,350201.9482
2005-04-29 15:15:00,13.31,13.39,13.31,13.38,525302.9223093372,5.0894,5.12,5.0894,5.1161,525302.9223
2005-04-29 15:20:00,13.37,13.38,13.32,13.33,367070.56307911617,5.1123,5.1161,5.0932,5.097,367070.5631
2005-04-29 15:25:00,13.34,13.38,13.32,13.34,510572.5825611784,5.1008,5.1161,5.0932,5.1008,510572.5826
2005-04-29 15:30:00,13.34,13.34,13.28,13.31,598004.2765502494,5.1008,5.1008,5.0779,5.0894,598004.2766
2005-04-29 15:35:00,13.31,13.35,13.3,13.31,512235.68543597055,5.0894,5.1047,5.0855,5.0894,512235.6854
2005-04-29 15:40:00,13.31,13.38,13.31,13.34,700166.3102874792,5.0894,5.1161,5.0894,5.1008,700166.3103
2005-04-29 15:45:00,13.34,13.37,13.31,13.36,646947.0182941316,5.1008,5.1123,5.0894,5.1085,646947.0183
2005-04-29 15:50:00,13.36,13.38,13.34,13.34,745782.8462817771,5.1085,5.1161,5.1008,5.1008,745782.8463
2005-04-29 15:55:00,13.34,13.38,13.32,13.33,1257543.3594678072,5.1008,5.1161,5.0932,5.097,1257543.3595
2005-05-02 09:30:00,13.32,13.41,13.25,13.36,1260156.8068424803,5.0932,5.1276,5.0664,5.1085,1260156.8068
2005-05-02 09:35:00,13.36,13.38,13.31,13.36,804466.6191494417,5.1085,5.1161,5.0894,5.1085,804466.6191
2005-05-02 09:40:00,13.36,13.45,13.34,13.42,636968.401045379,5.1085,5.1429,5.1008,5.1314,636968.401
2005-05-02 09:45:00,13.42,13.45,13.37,13.42,888572.1073889285,5.1314,5.1429,5.1123,5.1314,888572.1074
2005-05-02 09:50:00,13.42,13.44,13.39,13.41,621287.716797339,5.1314,5.1391,5.12,5.1276,621287.7168
2005-05-02 09:55:00,13.41,13.43,13.36,13.41,516749.8218104063,5.1276,5.1352,5.1085,5.1276,516749.8218
2005-05-02 10:00:00,13.42,13.43,13.36,13.41,575908.7669280114,5.1314,5.1352,5.1085,5.1276,575908.7669
2005-05-02 10:05:00,13.39,13.4,13.36,13.39,532430.5060584462,5.12,5.1238,5.1085,5.12,532430.5061
2005-05-02 10:10:00,13.39,13.41,13.34,13.36,679021.1451651223,5.12,5.1276,5.1008,5.1085,679021.1452
2005-05-02 10:15:00,13.36,13.36,13.29,13.31,816345.9253979567,5.1085,5.1085,5.0817,5.0894,816345.9254
2005-05-02 10:20:00,13.31,13.36,13.3,13.31,640294.6067949632,5.0894,5.1085,5.0855,5.0894,640294.6068
2005-05-02 10:25:00,13.31,13.35,13.3,13.33,430981.23069612734,5.0894,5.1047,5.0855,5.097,430981.2307
2005-05-02 10:30:00,13.32,13.35,13.32,13.33,315039.2017106201,5.0932,5.1047,5.0932,5.097,315039.2017
2005-05-02 10:35:00,13.33,13.33,13.29,13.33,517224.9940603469,5.097,5.097,5.0817,5.097,517224.9941
2005-05-02 10:40:00,13.33,13.38,13.31,13.37,588263.2454264672,5.097,5.1161,5.0894,5.1123,588263.2454
2005-05-02 10:45:00,13.37,13.37,13.34,13.35,443335.7091945831,5.1123,5.1123,5.1008,5.1047,443335.7092
2005-05-02 10:50:00,13.35,13.36,13.33,13.35,296269.8978379663,5.1047,5.1085,5.097,5.1047,296269.8978
2005-05-02 10:55:00,13.35,13.35,13.33,13.33,206462.3425991922,5.1047,5.1047,5.097,5.097,206462.3426
2005-05-02 11:00:00,13.33,13.35,13.33,13.34,222143.02684723213,5.097,5.1047,5.097,5.1008,222143.0268
2005-05-02 11:05:00,13.34,13.35,13.33,13.34,328344.024708957,5.1008,5.1047,5.097,5.1008,328344.0247
2005-05-02 11:10:00,13.34,13.35,13.33,13.34,290805.41696364933,5.1008,5.1047,5.097,5.1008,290805.417
2005-05-02 11:15:00,13.34,13.34,13.33,13.33,323117.12995961035,5.1008,5.1008,5.097,5.097,323117.13
2005-05-02 11:20:00,13.34,13.39,13.33,13.38,691138.0375386077,5.1008,5.12,5.097,5.1161,691138.0375
2005-05-02 11:25:00,13.38,13.39,13.36,13.37,487526.7284390592,5.1161,5.12,5.1085,5.1123,487526.7284
2005-05-02 11:30:00,13.37,13.38,13.36,13.36,211926.8234735092,5.1123,5.1161,5.1085,5.1085,211926.8235
2005-05-02 11:35:00,13.36,13.37,13.35,13.35,282014.73033974814,5.1085,5.1123,5.1047,5.1047,282014.7303
2005-05-02 11:40:00,13.35,13.38,13.34,13.36,319078.16583511524,5.1047,5.1161,5.1008,5.1085,319078.1658
2005-05-02 11:45:00,13.36,13.37,13.35,13.36,231646.4718460442,5.1085,5.1123,5.1047,5.1085,231646.4718
2005-05-02 11:50:00,13.36,13.38,13.35,13.37,429080.5416963649,5.1085,5.1161,5.1047,5.1123,429080.5417
2005-05-02 11:55:00,13.37,13.37,13.36,13.37,633167.0230458542,5.1123,5.1123,5.1085,5.1123,633167.023
2005-05-02 12:00:00,13.37,13.37,13.36,13.36,287004.0389641245,5.1123,5.1123,5.1085,5.1085,287004.039
2005-05-02 12:05:00,13.36,13.36,13.36,13.36,91470.65811356615,5.1085,5.1085,5.1085,5.1085,91470.6581
2005-05-02 12:10:00,13.36,13.37,13.36,13.37,131860.29935851746,5.1085,5.1123,5.1085,5.1123,131860.2994
2005-05-02 12:15:00,13.37,13.38,13.36,13.37,175813.73247802327,5.1123,5.1161,5.1085,5.1123,175813.7325
2005-05-02 12:20:00,13.37,13.38,13.37,13.38,182941.3162271324,5.1123,5.1161,5.1123,5.1161,182941.3162
2005-05-02 12:25:00,13.38,13.4,13.36,13.36,325968.163459254,5.1161,5.1238,5.1085,5.1085,325968.1635
2005-05-02 12:30:00,13.36,13.37,13.32,13.33,398194.3454502257,5.1085,5.1123,5.0932,5.097,398194.3455
2005-05-02 12:35:00,13.33,13.36,13.33,13.36,164647.1846044191,5.097,5.1085,5.097,5.1085,164647.1846
2005-05-02 12:40:00,13.36,13.37,13.36,13.36,180327.868852459,5.1085,5.1123,5.1085,5.1085,180327.8689
2005-05-02 12:45:00,13.36,13.36,13.34,13.34,210738.89284865765,5.1085,5.1085,5.1008,5.1008,210738.8928
2005-05-02 12:50:00,13.34,13.34,13.32,13.33,317890.2352102637,5.1008,5.1008,5.0932,5.097,317890.2352
2005-05-02 12:55:00,13.33,13.33,13.32,13.33,218816.82109764792,5.097,5.097,5.0932,5.097,218816.8211
2005-05-02 13:00:00,13.33,13.33,13.32,13.33,167498.21810406272,5.097,5.097,5.0932,5.097,167498.2181
2005-05-02 13:05:00,13.33,13.34,13.33,13.33,149679.2587312901,5.097,5.1008,5.097,5.097,149679.2587
2005-05-02 13:10:00,13.33,13.33,13.31,13.32,217866.47659776668,5.097,5.097,5.0894,5.0932,217866.4766
2005-05-02 13:15:00,13.32,13.32,13.29,13.3,312900.9265858874,5.0932,5.0932,5.0817,5.0855,312900.9266
2005-05-02 13:20:00,13.3,13.3,13.29,13.3,311475.4098360656,5.0855,5.0855,5.0817,5.0855,311475.4098
2005-05-02 13:25:00,13.3,13.3,13.26,13.26,534331.1950582087,5.0855,5.0855,5.0702,5.0702,534331.1951
2005-05-02 13:30:00,13.26,13.28,13.26,13.27,273461.6298408173,5.0702,5.0779,5.0702,5.0741,273461.6298
2005-05-02 13:35:00,13.27,13.28,13.24,13.27,444286.05369446427,5.0741,5.0779,5.0626,5.0741,444286.0537
2005-05-02 13:40:00,13.27,13.29,13.26,13.26,302447.13708719413,5.0741,5.0817,5.0702,5.0702,302447.1371
2005-05-02 13:45:00,13.26,13.3,13.25,13.28,210738.89284865765,5.0702,5.0855,5.0664,5.0779,210738.8928
2005-05-02 13:50:00,13.28,13.29,13.27,13.27,180327.868852459,5.0779,5.0817,5.0741,5.0741,180327.8689
2005-05-02 13:55:00,13.27,13.28,13.25,13.25,340936.089332383,5.0741,5.0779,5.0664,5.0664,340936.0893
2005-05-02 14:00:00,13.24,13.28,13.22,13.23,883820.3848895225,5.0626,5.0779,5.0549,5.0588,883820.3849
2005-05-02 14:05:00,13.24,13.28,13.24,13.25,411974.3406985032,5.0626,5.0779,5.0626,5.0664,411974.3407
2005-05-02 14:10:00,13.25,13.29,13.25,13.28,268709.9073414113,5.0664,5.0817,5.0664,5.0779,268709.9073
2005-05-02 14:15:00,13.28,13.28,13.25,13.25,205274.4119743407,5.0779,5.0779,5.0664,5.0664,205274.412
2005-05-02 14:20:00,13.25,13.26,13.23,13.26,223568.543597054,5.0664,5.0702,5.0588,5.0702,223568.5436
2005-05-02 14:25:00,13.26,13.27,13.24,13.25,201710.62009978617,5.0702,5.0741,5.0626,5.0664,201710.6201
2005-05-02 14:30:00,13.25,13.26,13.23,13.24,204324.0674744595,5.0664,5.0702,5.0588,5.0626,204324.0675
2005-05-02 14:35:00,13.24,13.28,13.24,13.26,210738.89284865765,5.0626,5.0779,5.0626,5.0702,210738.8928
2005-05-02 14:40:00,13.26,13.27,13.24,13.25,206699.9287241625,5.0702,5.0741,5.0626,5.0664,206699.9287
2005-05-02 14:45:00,13.25,13.26,13.21,13.23,632691.8507959135,5.0664,5.0702,5.0511,5.0588,632691.8508
2005-05-02 14:50:00,13.23,13.25,13.22,13.22,294131.6227132336,5.0588,5.0664,5.0549,5.0549,294131.6227
2005-05-02 14:55:00,13.22,13.27,13.22,13.26,363744.357329532,5.0549,5.0741,5.0549,5.0702,363744.3573
2005-05-02 15:00:00,13.26,13.27,13.24,13.26,295081.9672131148,5.0702,5.0741,5.0626,5.0702,295081.9672
2005-05-02 15:05:00,13.26,13.32,13.26,13.3,409598.4794488002,5.0702,5.0932,5.0702,5.0855,409598.4794
2005-05-02 15:10:00,13.31,13.32,13.28,13.32,264908.52934188646,5.0894,5.0932,5.0779,5.0932,264908.5293
2005-05-02 15:15:00,13.32,13.33,13.25,13.25,840104.5378949869,5.0932,5.097,5.0664,5.0664,840104.5379
2005-05-02 15:20:00,13.25,13.28,13.23,13.24,916607.270135424,5.0664,5.0779,5.0588,5.0626,916607.2701
2005-05-02 15:25:00,13.24,13.27,13.23,13.27,370159.1827037301,5.0626,5.0741,5.0588,5.0741,370159.1827
2005-05-02 15:30:00,13.27,13.27,13.22,13.25,725350.4395343312,5.0741,5.0741,5.0549,5.0664,725350.4395
2005-05-02 15:35:00,13.25,13.26,13.24,13.25,184842.00522689475,5.0664,5.0702,5.0626,5.0664,184842.0052
2005-05-02 15:40:00,13.26,13.26,13.25,13.26,402946.0679496318,5.0702,5.0702,5.0664,5.0702,402946.0679
2005-05-02 15:45:00,13.25,13.29,13.25,13.29,398669.5177001663,5.0664,5.0817,5.0664,5.0817,398669.5177
2005-05-02 15:50:00,13.29,13.3,13.26,13.29,330719.88595866004,5.0817,5.0855,5.0702,5.0817,330719.886
2005-05-02 15:55:00,13.29,13.29,13.26,13.27,749346.6381563317,5.0817,5.0817,5.0702,5.0741,749346.6382
2005-05-03 09:30:00,13.3,13.31,13.22,13.25,967450.7008790688,5.0855,5.0894,5.0549,5.0664,967450.7009
2005-05-03 09:35:00,13.24,13.3,13.21,13.28,834877.6431456403,5.0626,5.0855,5.0511,5.0779,834877.6431
2005-05-03 09:40:00,13.29,13.32,13.26,13.3,820622.4756474223,5.0817,5.0932,5.0702,5.0855,820622.4756
2005-05-03 09:45:00,13.3,13.31,13.27,13.31,458303.6350677121,5.0855,5.0894,5.0741,5.0894,458303.6351
2005-05-03 09:50:00,13.31,13.39,13.3,13.38,837491.0905203136,5.0894,5.12,5.0855,5.1161,837491.0905
2005-05-03 09:55:00,13.38,13.45,13.37,13.41,976954.1458778807,5.1161,5.1429,5.1123,5.1276,976954.1459
2005-05-03 10:00:00,13.41,13.43,13.38,13.39,602518.4129246852,5.1276,5.1352,5.1161,5.12,602518.4129
2005-05-03 10:05:00,13.39,13.4,13.36,13.4,502969.8265621288,5.12,5.1238,5.1085,5.1238,502969.8266
2005-05-03 10:10:00,13.4,13.42,13.38,13.42,291518.17533856025,5.1238,5.1314,5.1161,5.1314,291518.1753
2005-05-03 10:15:00,13.42,13.43,13.38,13.39,298408.17296269897,5.1314,5.1352,5.1161,5.12,298408.173
2005-05-03 10:20:00,13.39,13.42,13.38,13.41,355904.015205512,5.12,5.1314,5.1161,5.1276,355904.0152
2005-05-03 10:25:00,13.41,13.43,13.41,13.41,378237.1109527204,5.1276,5.1352,5.1276,5.1276,378237.111
2005-05-03 10:30:00,13.42,13.45,13.42,13.44,578522.2143026848,5.1314,5.1429,5.1314,5.1391,578522.2143
2005-05-03 10:35:00,13.44,13.44,13.42,13.43,377999.5248277501,5.1391,5.1391,5.1314,5.1352,377999.5248
2005-05-03 10:40:00,13.43,13.44,13.42,13.43,228795.43834640057,5.1352,5.1391,5.1314,5.1352,228795.4383
2005-05-03 10:45:00,13.43,13.53,13.43,13.51,1131622.7132335473,5.1352,5.1735,5.1352,5.1658,1131622.7132
2005-05-03 10:50:00,13.51,13.52,13.46,13.48,559515.3243050606,5.1658,5.1697,5.1467,5.1544,559515.3243
2005-05-03 10:55:00,13.48,13.5,13.47,13.47,464243.2881919696,5.1544,5.162,5.1505,5.1505,464243.2882
2005-05-03 11:00:00,13.47,13.48,13.46,13.46,320978.85483487765,5.1505,5.1544,5.1467,5.1467,320978.8548
2005-05-03 11:05:00,13.46,13.47,13.46,13.47,204324.0674744595,5.1467,5.1505,5.1467,5.1505,204324.0675
2005-05-03 11:10:00,13.47,13.5,13.46,13.49,509147.0658113567,5.1505,5.162,5.1467,5.1582,509147.0658
2005-05-03 11:15:00,13.49,13.5,13.45,13.46,398907.1038251366,5.1582,5.162,5.1429,5.1467,398907.1038
2005-05-03 11:20:00,13.46,13.49,13.46,13.46,408885.7210738893,5.1467,5.1582,5.1467,5.1467,408885.7211
2005-05-03 11:25:00,13.46,13.48,13.46,13.47,209313.37609883584,5.1467,5.1544,5.1467,5.1505,209313.3761
2005-05-03 11:30:00,13.48,13.48,13.46,13.48,196246.13922546923,5.1544,5.1544,5.1467,5.1544,196246.1392
2005-05-03 11:35:00,13.48,13.5,13.48,13.49,265858.87384176766,5.1544,5.162,5.1544,5.1582,265858.8738
2005-05-03 11:40:00,13.49,13.49,13.45,13.45,547636.0180565455,5.1582,5.1582,5.1429,5.1429,547636.0181
2005-05-03 11:45:00,13.45,13.47,13.45,13.45,214777.8569731528,5.1429,5.1505,5.1429,5.1429,214777.857
2005-05-03 11:50:00,13.46,13.47,13.4,13.47,235210.2637205987,5.1467,5.1505,5.1238,5.1505,235210.2637
2005-05-03 11:55:00,13.47,13.49,13.46,13.47,156569.25635542884,5.1505,5.1582,5.1467,5.1505,156569.2564
2005-05-03 12:00:00,13.47,13.47,13.44,13.45,302447.13708719413,5.1505,5.1505,5.1391,5.1429,302447.1371
2005-05-03 12:05:00,13.45,13.46,13.43,13.44,225706.8187217867,5.1429,5.1467,5.1352,5.1391,225706.8187
2005-05-03 12:10:00,13.44,13.46,13.44,13.45,137087.1941078641,5.1391,5.1467,5.1391,5.1429,137087.1941
2005-05-03 12:15:00,13.45,13.46,13.44,13.46,180090.28272748872,5.1429,5.1467,5.1391,5.1467,180090.2827
2005-05-03 12:20:00,13.46,13.46,13.45,13.46,129959.61035875505,5.1467,5.1467,5.1429,5.1467,129959.6104
2005-05-03 12:25:00,13.46,13.49,13.46,13.49,185079.59135186503,5.1467,5.1582,5.1467,5.1582,185079.5914
2005-05-03 12:30:00,13.48,13.52,13.47,13.48,463768.115942029,5.1544,5.1697,5.1505,5.1544,463768.1159
2005-05-03 12:35:00,13.47,13.48,13.47,13.48,202898.5507246377,5.1505,5.1544,5.1505,5.1544,202898.5507
2005-05-03 12:40:00,13.48,13.48,13.47,13.47,104300.30886196246,5.1544,5.1544,5.1505,5.1505,104300.3089
2005-05-03 12:45:00,13.47,13.48,13.47,13.48,108339.2729864576,5.1505,5.1544,5.1505,5.1544,108339.273
2005-05-03 12:50:00,13.47,13.5,13.47,13.5,181990.9717272512,5.1505,5.162,5.1505,5.162,181990.9717
2005-05-03 12:55:00,13.5,13.52,13.49,13.5,390829.1755761464,5.162,5.1697,5.1582,5.162,390829.1756
2005-05-03 13:00:00,13.5,13.5,13.48,13.48,76265.14611546687,5.162,5.162,5.1544,5.1544,76265.1461
2005-05-03 13:05:00,13.48,13.48,13.47,13.47,305060.58446186746,5.1544,5.1544,5.1505,5.1505,305060.5845
2005-05-03 13:10:00,13.47,13.5,13.47,13.5,242337.84746970772,5.1505,5.162,5.1505,5.162,242337.8475
2005-05-03 13:15:00,13.5,13.51,13.47,13.5,119268.23473509148,5.162,5.1658,5.1505,5.162,119268.2347
2005-05-03 13:20:00,13.5,13.51,13.5,13.51,111190.3064861012,5.162,5.1658,5.162,5.1658,111190.3065
2005-05-03 13:25:00,13.51,13.51,13.51,13.51,116654.78736041817,5.1658,5.1658,5.1658,5.1658,116654.7874
2005-05-03 13:30:00,13.5,13.51,13.49,13.49,207650.2732240437,5.162,5.1658,5.1582,5.1582,207650.2732
2005-05-03 13:35:00,13.49,13.5,13.47,13.47,253741.98146828223,5.1582,5.162,5.1505,5.1505,253741.9815
2005-05-03 13:40:00,13.47,13.48,13.47,13.48,129009.26585887384,5.1505,5.1544,5.1505,5.1544,129009.2659
2005-05-03 13:45:00,13.47,13.48,13.46,13.46,187930.62485150868,5.1505,5.1544,5.1467,5.1467,187930.6249
2005-05-03 13:50:00,13.46,13.47,13.44,13.46,245901.6393442623,5.1467,5.1505,5.1391,5.1467,245901.6393
2005-05-03 13:55:00,13.47,13.48,13.46,13.47,154430.98123069614,5.1505,5.1544,5.1467,5.1505,154430.9812
2005-05-03 14:00:00,13.47,13.48,13.46,13.47,108101.6868614873,5.1505,5.1544,5.1467,5.1505,108101.6869
2005-05-03 14:05:00,13.47,13.49,13.46,13.49,159895.46210501308,5.1505,5.1582,5.1467,5.1582,159895.4621
2005-05-03 14:10:00,13.49,13.5,13.47,13.48,289142.3140888572,5.1582,5.162,5.1505,5.1544,289142.3141
2005-05-03 14:15:00,13.48,13.5,13.43,13.44,884295.557139463,5.1544,5.162,5.1352,5.1391,884295.5571
2005-05-03 14:20:00,13.44,13.49,13.41,13.48,755286.2912805892,5.1391,5.1582,5.1276,5.1544,755286.2913
2005-05-03 14:25:00,13.47,13.5,13.46,13.47,460204.32406747446,5.1505,5.162,5.1467,5.1505,460204.3241
2005-05-03 14:30:00,13.47,13.58,13.47,13.57,847707.2938940366,5.1505,5.1926,5.1505,5.1888,847707.2939
2005-05-03 14:35:00,13.57,13.6,13.55,13.57,1090045.1413637444,5.1888,5.2002,5.1811,5.1888,1090045.1414
2005-05-03 14:40:00,13.56,13.62,13.56,13.57,849370.3967688287,5.185,5.2079,5.185,5.1888,849370.3968
2005-05-03 14:45:00,13.58,13.62,13.57,13.61,908766.928011404,5.1926,5.2079,5.1888,5.2041,908766.928
2005-05-03 14:50:00,13.61,13.61,13.56,13.6,509384.6519363269,5.2041,5.2041,5.185,5.2002,509384.6519
2005-05-03 14:55:00,13.6,13.64,13.58,13.62,947255.880256593,5.2002,5.2155,5.1926,5.2079,947255.8803
2005-05-03 15:00:00,13.62,13.63,13.54,13.56,961511.0477548112,5.2079,5.2117,5.1773,5.185,961511.0478
2005-05-03 15:05:00,13.56,13.56,13.44,13.49,2488239.48681397,5.185,5.185,5.1391,5.1582,2488239.4868
2005-05-03 15:10:00,13.5,13.51,13.46,13.49,983368.9712520788,5.162,5.1658,5.1467,5.1582,983368.9713
2005-05-03 15:15:00,13.49,13.49,13.45,13.47,964362.0812544548,5.1582,5.1582,5.1429,5.1505,964362.0813
2005-05-03 15:20:00,13.48,13.53,13.46,13.49,765502.4946543123,5.1544,5.1735,5.1467,5.1582,765502.4947
2005-05-03 15:25:00,13.49,13.53,13.45,13.5,672368.733665954,5.1582,5.1735,5.1429,5.162,672368.7337
2005-05-03 15:30:00,13.5,13.51,13.46,13.47,678308.3867902114,5.162,5.1658,5.1467,5.1505,678308.3868
2005-05-03 15:35:00,13.47,13.51,13.47,13.5,629603.2311712996,5.1505,5.1658,5.1505,5.162,629603.2312
2005-05-03 15:40:00,13.5,13.51,13.47,13.48,529341.8864338322,5.162,5.1658,5.1505,5.1544,529341.8864
2005-05-03 15:45:00,13.48,13.5,13.47,13.49,753385.6022808268,5.1544,5.162,5.1505,5.1582,753385.6023
2005-05-03 15:50:00,13.49,13.5,13.48,13.49,678070.8006652412,5.1582,5.162,5.1544,5.1582,678070.8007
2005-05-03 15:55:00,13.49,13.55,13.48,13.51,1498930.8624376336,5.1582,5.1811,5.1544,5.1658,1498930.8624
2005-05-04 09:30:00,13.62,13.7,13.58,13.69,1492040.864813495,5.2079,5.2385,5.1926,5.2347,1492040.8648
2005-05-04 09:35:00,13.69,13.7,13.62,13.66,879781.4207650273,5.2347,5.2385,5.2079,5.2232,879781.4208
2005-05-04 09:40:00,13.66,13.81,13.66,13.8,1869565.2173913044,5.2232,5.2805,5.2232,5.2767,1869565.2174
2005-05-04 09:45:00,13.81,13.81,13.75,13.77,1334758.850083155,5.2805,5.2805,5.2576,5.2653,1334758.8501
2005-05-04 09:50:00,13.76,13.79,13.75,13.77,1035875.5048705155,5.2614,5.2729,5.2576,5.2653,1035875.5049
2005-05-04 09:55:00,13.77,13.81,13.77,13.81,1019482.0622475648,5.2653,5.2805,5.2653,5.2805,1019482.0622
2005-05-04 10:00:00,13.8,13.84,13.78,13.8,1229508.1967213114,5.2767,5.292,5.2691,5.2767,1229508.1967
2005-05-04 10:05:00,13.8,13.82,13.78,13.81,547636.0180565455,5.2767,5.2844,5.2691,5.2805,547636.0181
2005-05-04 10:10:00,13.8,13.85,13.8,13.82,638393.9177952008,5.2767,5.2958,5.2767,5.2844,638393.9178
2005-05-04 10:15:00,13.81,13.86,13.78,13.85,825611.7842717986,5.2805,5.2997,5.2691,5.2958,825611.7843
2005-05-04 10:20:00,13.85,13.99,13.83,13.97,2601568.068424804,5.2958,5.3494,5.2882,5.3417,2601568.0684
2005-05-04 10:25:00,13.97,13.98,13.91,13.96,1339272.986457591,5.3417,5.3456,5.3188,5.3379,1339272.9865
2005-05-04 10:30:00,13.96,14.05,13.95,14.03,2063673.081492041,5.3379,5.3723,5.3341,5.3647,2063673.0815
2005-05-04 10:35:00,14.03,14.13,14.02,14.11,2329769.541458779,5.3647,5.4029,5.3608,5.3953,2329769.5415
2005-05-04 10:40:00,14.11,14.12,14.08,14.1,1658588.7384176764,5.3953,5.3991,5.3838,5.3914,1658588.7384
2005-05-04 10:45:00,14.1,14.11,14.06,14.07,1823473.509147066,5.3914,5.3953,5.3761,5.38,1823473.5091
2005-05-04 10:50:00,14.07,14.09,14.02,14.04,1053456.8781183178,5.38,5.3876,5.3608,5.3685,1053456.8781
2005-05-04 10:55:00,14.04,14.15,14.03,14.14,1123544.784984557,5.3685,5.4106,5.3647,5.4067,1123544.785
2005-05-04 11:00:00,14.14,14.15,14.11,14.13,1014492.7536231884,5.4067,5.4106,5.3953,5.4029,1014492.7536
2005-05-04 11:05:00,14.13,14.18,14.11,14.16,1665241.149916845,5.4029,5.422,5.3953,5.4144,1665241.1499
2005-05-04 11:10:00,14.15,14.2,14.13,14.17,1522689.474934664,5.4106,5.4297,5.4029,5.4182,1522689.4749
2005-05-04 11:15:00,14.17,14.19,14.15,14.19,816821.0976478974,5.4182,5.4258,5.4106,5.4258,816821.0976
2005-05-04 11:20:00,14.18,14.19,14.14,14.15,823473.5091470658,5.422,5.4258,5.4067,5.4106,823473.5091
2005-05-04 11:25:00,14.15,14.18,14.14,14.16,606794.9631741507,5.4106,5.422,5.4067,5.4144,606794.9632
2005-05-04 11:30:00,14.16,14.17,14.11,14.12,955333.8085055832,5.4144,5.4182,5.3953,5.3991,955333.8085
2005-05-04 11:35:00,14.12,14.16,14.11,14.13,850320.7412687099,5.3991,5.4144,5.3953,5.4029,850320.7413
2005-05-04 11:40:00,14.12,14.15,14.12,14.15,473984.319315752,5.3991,5.4106,5.3991,5.4106,473984.3193
2005-05-04 11:45:00,14.15,14.16,14.13,14.15,690187.6930387266,5.4106,5.4144,5.4029,5.4106,690187.693
2005-05-04 11:50:00,14.15,14.15,14.12,14.13,656212.8771679734,5.4106,5.4106,5.3991,5.4029,656212.8772
2005-05-04 11:55:00,14.13,14.13,14.1,14.11,369208.8382038489,5.4029,5.4029,5.3914,5.3953,369208.8382
2005-05-04 12:00:00,14.11,14.13,14.08,14.09,399144.6899501069,5.3953,5.4029,5.3838,5.3876,399144.69
2005-05-04 12:05:00,14.1,14.11,14.09,14.1,445949.1565692564,5.3914,5.3953,5.3876,5.3914,445949.1566
2005-05-04 12:10:00,14.1,14.15,14.1,14.11,445711.5704442861,5.3914,5.4106,5.3914,5.3953,445711.5704
2005-05-04 12:15:00,14.11,14.13,14.1,14.13,340460.9170824424,5.3953,5.4029,5.3914,5.4029,340460.9171
2005-05-04 12:20:00,14.13,14.15,14.13,14.14,444523.63981943455,5.4029,5.4106,5.4029,5.4067,444523.6398
2005-05-04 12:25:00,14.15,14.15,14.11,14.15,334283.6778332146,5.4106,5.4106,5.3953,5.4106,334283.6778
2005-05-04 12:30:00,14.15,14.17,14.14,14.16,613922.5469232597,5.4106,5.4182,5.4067,5.4144,613922.5469
2005-05-04 12:35:00,14.17,14.18,14.15,14.18,721549.0615348064,5.4182,5.422,5.4106,5.422,721549.0615
2005-05-04 12:40:00,14.18,14.18,14.17,14.18,332382.9888334521,5.422,5.422,5.4182,5.422,332382.9888
2005-05-04 12:45:00,14.18,14.18,14.17,14.18,148253.74198146828,5.422,5.422,5.4182,5.422,148253.742
2005-05-04 12:50:00,14.18,14.22,14.18,14.21,1128771.6797339036,5.422,5.4373,5.422,5.4335,1128771.6797
2005-05-04 12:55:00,14.21,14.24,14.2,14.24,1056545.4977429318,5.4335,5.445,5.4297,5.445,1056545.4977
2005-05-04 13:00:00,14.24,14.24,14.2,14.21,536469.4701829413,5.445,5.445,5.4297,5.4335,536469.4702
2005-05-04 13:05:00,14.21,14.21,14.16,14.18,879068.6623901165,5.4335,5.4335,5.4144,5.422,879068.6624
2005-05-04 13:10:00,14.18,14.19,14.17,14.18,457828.4628177715,5.422,5.4258,5.4182,5.422,457828.4628
2005-05-04 13:15:00,14.18,14.2,14.18,14.2,997861.7248752674,5.422,5.4297,5.422,5.4297,997861.7249
2005-05-04 13:20:00,14.19,14.2,14.18,14.18,448800.1900689,5.4258,5.4297,5.422,5.422,448800.1901
2005-05-04 13:25:00,14.18,14.21,14.18,14.2,298170.5868377287,5.422,5.4335,5.422,5.4297,298170.5868
2005-05-04 13:30:00,14.21,14.21,14.19,14.2,356141.6013304823,5.4335,5.4335,5.4258,5.4297,356141.6013
2005-05-04 13:35:00,14.2,14.21,14.19,14.2,615585.6497980518,5.4297,5.4335,5.4258,5.4297,615585.6498
2005-05-04 13:40:00,14.2,14.25,14.2,14.25,534806.3673081492,5.4297,5.4488,5.4297,5.4488,534806.3673
2005-05-04 13:45:00,14.25,14.3,14.25,14.29,1674031.836540746,5.4488,5.4679,5.4488,5.4641,1674031.8365
2005-05-04 13:50:00,14.29,14.34,14.27,14.34,1611546.6856735568,5.4641,5.4832,5.4564,5.4832,1611546.6857
2005-05-04 13:55:00,14.34,14.35,14.3,14.31,920646.2342599191,5.4832,5.487,5.4679,5.4717,920646.2343
2005-05-04 14:00:00,14.31,14.33,14.27,14.31,992872.4162508908,5.4717,5.4794,5.4564,5.4717,992872.4163
2005-05-04 14:05:00,14.31,14.32,14.28,14.31,665953.9082917558,5.4717,5.4756,5.4603,5.4717,665953.9083
2005-05-04 14:10:00,14.31,14.33,14.29,14.31,598717.0349251603,5.4717,5.4794,5.4641,5.4717,598717.0349
2005-05-04 14:15:00,14.31,14.35,14.31,14.34,899976.241387503,5.4717,5.487,5.4717,5.4832,899976.2414
2005-05-04 14:20:00,14.34,14.35,14.33,14.34,735566.6429080542,5.4832,5.487,5.4794,5.4832,735566.6429
2005-05-04 14:25:00,14.34,14.34,14.33,14.33,652886.6714183892,5.4832,5.4832,5.4794,5.4794,652886.6714
2005-05-04 14:30:00,14.33,14.34,14.32,14.33,521739.1304347826,5.4794,5.4832,5.4756,5.4794,521739.1304
2005-05-04 14:35:00,14.33,14.36,14.33,14.36,1258018.5317177477,5.4794,5.4909,5.4794,5.4909,1258018.5317
2005-05-04 14:40:00,14.36,14.41,14.36,14.4,1270610.5963411736,5.4909,5.51,5.4909,5.5061,1270610.5963
2005-05-04 14:45:00,14.4,14.43,14.39,14.42,1367783.3214540272,5.5061,5.5176,5.5023,5.5138,1367783.3215
2005-05-04 14:50:00,14.43,14.46,14.41,14.45,1158707.5314801617,5.5176,5.5291,5.51,5.5253,1158707.5315
2005-05-04 14:55:00,14.46,14.48,14.42,14.45,1182941.3162271325,5.5291,5.5367,5.5138,5.5253,1182941.3162
2005-05-04 15:00:00,14.45,14.47,14.41,14.41,1370871.941078641,5.5253,5.5329,5.51,5.51,1370871.9411
2005-05-04 15:05:00,14.4,14.43,14.39,14.43,1144452.3639819436,5.5061,5.5176,5.5023,5.5176,1144452.364
2005-05-04 15:10:00,14.43,14.51,14.42,14.49,1043240.674744595,5.5176,5.5482,5.5138,5.5406,1043240.6747
2005-05-04 15:15:00,14.49,14.5,14.46,14.49,792112.140650986,5.5406,5.5444,5.5291,5.5406,792112.1407
2005-05-04 15:20:00,14.49,14.5,14.45,14.47,814920.408648135,5.5406,5.5444,5.5253,5.5329,814920.4086
2005-05-04 15:25:00,14.47,14.48,14.44,14.45,834164.8847707295,5.5329,5.5367,5.5214,5.5253,834164.8848
2005-05-04 15:30:00,14.45,14.52,14.45,14.51,1040864.813494892,5.5253,5.552,5.5253,5.5482,1040864.8135
2005-05-04 15:35:00,14.51,14.53,14.49,14.5,1181278.2133523405,5.5482,5.5559,5.5406,5.5444,1181278.2134
2005-05-04 15:40:00,14.5,14.53,14.5,14.52,943929.6745070087,5.5444,5.5559,5.5444,5.552,943929.6745
2005-05-04 15:45:00,14.51,14.52,14.48,14.49,912805.8921358992,5.5482,5.552,5.5367,5.5406,912805.8921
2005-05-04 15:50:00,14.49,14.5,14.43,14.47,1573532.9056783083,5.5406,5.5444,5.5176,5.5329,1573532.9057
2005-05-04 15:55:00,14.47,14.51,14.45,14.51,1917082.4423853648,5.5329,5.5482,5.5253,5.5482,1917082.4424
2005-05-05 09:30:00,14.36,14.53,14.33,14.42,1766215.253029223,5.4909,5.5559,5.4794,5.5138,1766215.253
2005-05-05 09:35:00,14.42,14.52,14.31,14.33,1334996.4362081254,5.5138,5.552,5.4717,5.4794,1334996.4362
2005-05-05 09:40:00,14.33,14.35,14.25,14.31,1764076.9779044904,5.4794,5.487,5.4488,5.4717,1764076.9779
2005-05-05 09:45:00,14.32,14.35,14.31,14.34,1029698.2656212876,5.4756,5.487,5.4717,5.4832,1029698.2656
2005-05-05 09:50:00,14.34,14.34,14.26,14.29,1002138.2751247328,5.4832,5.4832,5.4526,5.4641,1002138.2751
2005-05-05 09:55:00,14.29,14.43,14.28,14.4,1674507.0087906867,5.4641,5.5176,5.4603,5.5061,1674507.0088
2005-05-05 10:00:00,14.4,14.43,14.37,14.38,1063673.081492041,5.5061,5.5176,5.4947,5.4985,1063673.0815
2005-05-05 10:05:00,14.37,14.37,14.3,14.3,1061772.3924922785,5.4947,5.4947,5.4679,5.4679,1061772.3925
2005-05-05 10:10:00,14.31,14.33,14.27,14.32,632929.4369208838,5.4717,5.4794,5.4564,5.4756,632929.4369
2005-05-05 10:15:00,14.33,14.35,14.31,14.33,576621.5253029224,5.4794,5.487,5.4717,5.4794,576621.5253
2005-05-05 10:20:00,14.33,14.33,14.28,14.31,560465.6688049418,5.4794,5.4794,5.4603,5.4717,560465.6688
2005-05-05 10:25:00,14.31,14.33,14.29,14.32,397244.0009503445,5.4717,5.4794,5.4641,5.4756,397244.001
2005-05-05 10:30:00,14.32,14.35,14.31,14.34,559752.9104300309,5.4756,5.487,5.4717,5.4832,559752.9104
2005-05-05 10:35:00,14.34,14.37,14.3,14.35,703967.688287004,5.4832,5.4947,5.4679,5.487,703967.6883
2005-05-05 10:40:00,14.35,14.37,14.33,14.37,357329.53195533383,5.487,5.4947,5.4794,5.4947,357329.532
2005-05-05 10:45:00,14.36,14.36,14.33,14.35,277975.76621525304,5.4909,5.4909,5.4794,5.487,277975.7662
2005-05-05 10:50:00,14.35,14.39,14.31,14.31,343549.53670705634,5.487,5.5023,5.4717,5.4717,343549.5367
2005-05-05 10:55:00,14.31,14.34,14.31,14.31,236160.60822047992,5.4717,5.4832,5.4717,5.4717,236160.6082
2005-05-05 11:00:00,14.31,14.34,14.31,14.32,221430.2684723212,5.4717,5.4832,5.4717,5.4756,221430.2685
2005-05-05 11:05:00,14.32,14.37,14.32,14.34,395818.4842005227,5.4756,5.4947,5.4756,5.4832,395818.4842
2005-05-05 11:10:00,14.34,14.37,14.34,14.37,343311.950582086,5.4832,5.4947,5.4832,5.4947,343311.9506
2005-05-05 11:15:00,14.37,14.37,14.35,14.35,324780.2328344025,5.4947,5.4947,5.487,5.487,324780.2328
2005-05-05 11:20:00,14.35,14.35,14.34,14.35,251603.7063435496,5.487,5.487,5.4832,5.487,251603.7063
2005-05-05 11:25:00,14.35,14.35,14.31,14.32,418864.338322642,5.487,5.487,5.4717,5.4756,418864.3383
2005-05-05 11:30:00,14.32,14.35,14.31,14.33,253741.98146828223,5.4756,5.487,5.4717,5.4794,253741.9815
2005-05-05 11:35:00,14.33,14.35,14.32,14.32,163459.25397956758,5.4794,5.487,5.4756,5.4756,163459.254
2005-05-05 11:40:00,14.32,14.35,14.31,14.32,186742.6942266572,5.4756,5.487,5.4717,5.4756,186742.6942
2005-05-05 11:45:00,14.32,14.35,14.32,14.35,162746.4956046567,5.4756,5.487,5.4756,5.487,162746.4956
2005-05-05 11:50:00,14.34,14.35,14.32,14.34,137562.3663578047,5.4832,5.487,5.4756,5.4832,137562.3664
2005-05-05 11:55:00,14.34,14.35,14.33,14.34,166072.7013542409,5.4832,5.487,5.4794,5.4832,166072.7014
2005-05-05 12:00:00,14.33,14.36,14.33,14.36,245188.8809693514,5.4794,5.4909,5.4794,5.4909,245188.881
2005-05-05 12:05:00,14.35,14.37,14.34,14.37,236160.60822047992,5.487,5.4947,5.4832,5.4947,236160.6082
2005-05-05 12:10:00,14.36,14.39,14.35,14.37,465906.3910667617,5.4909,5.5023,5.487,5.4947,465906.3911
2005-05-05 12:15:00,14.37,14.39,14.37,14.38,387740.5559515325,5.4947,5.5023,5.4947,5.4985,387740.556
2005-05-05 12:20:00,14.39,14.44,14.37,14.42,675457.3532905679,5.5023,5.5214,5.4947,5.5138,675457.3533
2005-05-05 12:25:00,14.42,14.43,14.4,14.42,363269.18507959135,5.5138,5.5176,5.5061,5.5138,363269.1851
2005-05-05 12:30:00,14.42,14.43,14.42,14.42,336659.5390829176,5.5138,5.5176,5.5138,5.5138,336659.5391
2005-05-05 12:35:00,14.42,14.43,14.36,14.37,480636.7308149205,5.5138,5.5176,5.4909,5.4947,480636.7308
2005-05-05 12:40:00,14.37,14.41,14.37,14.38,630315.9895462105,5.4947,5.51,5.4947,5.4985,630315.9895
2005-05-05 12:45:00,14.38,14.4,14.31,14.31,579947.7310525066,5.4985,5.5061,5.4717,5.4717,579947.7311
2005-05-05 12:50:00,14.31,14.36,14.31,14.35,636255.6426704681,5.4717,5.4909,5.4717,5.487,636255.6427
2005-05-05 12:55:00,14.35,14.35,14.26,14.27,817771.4421477786,5.487,5.487,5.4526,5.4564,817771.4421
2005-05-05 13:00:00,14.27,14.29,14.23,14.26,1001187.9306248516,5.4564,5.4641,5.4411,5.4526,1001187.9306
2005-05-05 13:05:00,14.26,14.28,14.21,14.25,903064.8610121168,5.4526,5.4603,5.4335,5.4488,903064.861
2005-05-05 13:10:00,14.25,14.25,14.18,14.22,766690.4252791638,5.4488,5.4488,5.422,5.4373,766690.4253
2005-05-05 13:15:00,14.21,14.24,14.18,14.2,537894.9869327631,5.4335,5.445,5.422,5.4297,537894.9869
2005-05-05 13:20:00,14.2,14.21,14.15,14.21,588976.003801378,5.4297,5.4335,5.4106,5.4335,588976.0038
2005-05-05 13:25:00,14.2,14.23,14.16,14.23,449512.9484438109,5.4297,5.4411,5.4144,5.4411,449512.9484
2005-05-05 13:30:00,14.23,14.24,14.2,14.24,367070.56307911617,5.4411,5.445,5.4297,5.445,367070.5631
2005-05-05 13:35:00,14.24,14.26,14.21,14.22,430268.4723212164,5.445,5.4526,5.4335,5.4373,430268.4723
2005-05-05 13:40:00,14.23,14.23,14.18,14.23,373247.802328344,5.4411,5.4411,5.422,5.4411,373247.8023
2005-05-05 13:45:00,14.23,14.23,14.18,14.21,316227.13233547163,5.4411,5.4411,5.422,5.4335,316227.1323
2005-05-05 13:50:00,14.2,14.21,14.17,14.18,242575.4335946781,5.4297,5.4335,5.4182,5.422,242575.4336
2005-05-05 13:55:00,14.18,14.18,14.15,14.17,493466.3815633168,5.422,5.422,5.4106,5.4182,493466.3816
2005-05-05 14:00:00,14.17,14.21,14.16,14.2,332620.57495842245,5.4182,5.4335,5.4144,5.4297,332620.575
2005-05-05 14:05:00,14.2,14.21,14.16,14.18,249940.60346875744,5.4297,5.4335,5.4144,5.422,249940.6035
2005-05-05 14:10:00,14.18,14.19,14.16,14.18,233309.5747208363,5.422,5.4258,5.4144,5.422,233309.5747
2005-05-05 14:15:00,14.19,14.2,14.18,14.18,167260.63197909243,5.4258,5.4297,5.422,5.422,167260.632
2005-05-05 14:20:00,14.18,14.21,14.17,14.19,244951.2948443811,5.422,5.4335,5.4182,5.4258,244951.2948
2005-05-05 14:25:00,14.19,14.21,14.18,14.18,248277.5005939653,5.4258,5.4335,5.422,5.422,248277.5006
2005-05-05 14:30:00,14.18,14.19,14.17,14.18,260156.8068424804,5.422,5.4258,5.4182,5.422,260156.8068
2005-05-05 14:35:00,14.17,14.19,14.15,14.18,339748.15870753146,5.4182,5.4258,5.4106,5.422,339748.1587
2005-05-05 14:40:00,14.18,14.2,14.15,14.15,317890.2352102637,5.422,5.4297,5.4106,5.4106,317890.2352
2005-05-05 14:45:00,14.16,14.18,14.15,14.18,199809.93110002376,5.4144,5.422,5.4106,5.422,199809.9311
2005-05-05 14:50:00,14.17,14.18,14.15,14.17,275362.3188405797,5.4182,5.422,5.4106,5.4182,275362.3188
2005-05-05 14:55:00,14.17,14.18,14.16,14.16,250890.94796863865,5.4182,5.422,5.4144,5.4144,250890.948
2005-05-05 15:00:00,14.15,14.18,14.15,14.16,495367.0705630792,5.4106,5.422,5.4106,5.4144,495367.0706
2005-05-05 15:05:00,14.17,14.21,14.16,14.19,348301.2592064624,5.4182,5.4335,5.4144,5.4258,348301.2592
2005-05-05 15:10:00,14.19,14.24,14.19,14.21,641244.9512948444,5.4258,5.445,5.4258,5.4335,641244.9513
2005-05-05 15:15:00,14.21,14.24,14.21,14.23,441910.1924447612,5.4335,5.445,5.4335,5.4411,441910.1924
2005-05-05 15:20:00,14.23,14.31,14.23,14.29,784746.9707769067,5.4411,5.4717,5.4411,5.4641,784746.9708
2005-05-05 15:25:00,14.29,14.3,14.26,14.26,404609.17082442384,5.4641,5.4679,5.4526,5.4526,404609.1708
2005-05-05 15:30:00,14.26,14.32,14.26,14.31,597766.6904252792,5.4526,5.4756,5.4526,5.4717,597766.6904
2005-05-05 15:35:00,14.31,14.31,14.28,14.28,671893.5614160133,5.4717,5.4717,5.4603,5.4603,671893.5614
2005-05-05 15:40:00,14.29,14.31,14.26,14.3,536944.642432882,5.4641,5.4717,5.4526,5.4679,536944.6424
2005-05-05 15:45:00,14.3,14.3,14.29,14.3,237823.71109527204,5.4679,5.4679,5.4641,5.4679,237823.7111
2005-05-05 15:50:00,14.3,14.3,14.28,14.29,397956.7593252554,5.4679,5.4679,5.4603,5.4641,397956.7593
2005-05-05 15:55:00,14.29,14.29,14.26,14.27,1002375.8612497032,5.4641,5.4641,5.4526,5.4564,1002375.8612
2005-05-06 09:30:00,14.45,14.52,14.05,14.49,1717985.269660252,5.5253,5.552,5.3723,5.5406,1717985.2697
2005-05-06 09:35:00,14.49,14.5,14.42,14.47,1051318.6029935852,5.5406,5.5444,5.5138,5.5329,1051318.603
2005-05-06 09:40:00,14.47,14.49,14.45,14.48,772867.6645283916,5.5329,5.5406,5.5253,5.5367,772867.6645
2005-05-06 09:45:00,14.48,14.53,14.47,14.51,2140413.3998574484,5.5367,5.5559,5.5329,5.5482,2140413.3999
2005-05-06 09:50:00,14.51,14.55,14.5,14.52,1347113.328581611,5.5482,5.5635,5.5444,5.552,1347113.3286
2005-05-06 09:55:00,14.52,14.57,14.5,14.56,1397956.7593252554,5.552,5.5711,5.5444,5.5673,1397956.7593
2005-05-06 10:00:00,14.56,14.63,14.56,14.61,1522927.0610596342,5.5673,5.5941,5.5673,5.5864,1522927.0611
2005-05-06 10:05:00,14.6,14.62,14.54,14.55,1036825.8493703968,5.5826,5.5903,5.5597,5.5635,1036825.8494
2005-05-06 10:10:00,14.55,14.56,14.5,14.52,1185554.7636018058,5.5635,5.5673,5.5444,5.552,1185554.7636
2005-05-06 10:15:00,14.52,14.55,14.5,14.51,688524.5901639344,5.552,5.5635,5.5444,5.5482,688524.5902
2005-05-06 10:20:00,14.51,14.55,14.5,14.53,468519.838441435,5.5482,5.5635,5.5444,5.5559,468519.8384
2005-05-06 10:25:00,14.53,14.56,14.53,14.56,677833.2145402709,5.5559,5.5673,5.5559,5.5673,677833.2145
2005-05-06 10:30:00,14.56,14.6,14.55,14.59,791636.9684010454,5.5673,5.5826,5.5635,5.5788,791636.9684
2005-05-06 10:35:00,14.59,14.6,14.56,14.57,357091.9458303635,5.5788,5.5826,5.5673,5.5711,357091.9458
2005-05-06 10:40:00,14.57,14.57,14.5,14.52,648134.9489189831,5.5711,5.5711,5.5444,5.552,648134.9489
2005-05-06 10:45:00,14.53,14.54,14.48,14.53,895224.5188880969,5.5559,5.5597,5.5367,5.5559,895224.5189
2005-05-06 10:50:00,14.53,14.55,14.49,14.49,620574.9584224281,5.5559,5.5635,5.5406,5.5406,620574.9584
2005-05-06 10:55:00,14.49,14.52,14.48,14.51,563079.1161796151,5.5406,5.552,5.5367,5.5482,563079.1162
2005-05-06 11:00:00,14.51,14.52,14.49,14.51,714421.4777856973,5.5482,5.552,5.5406,5.5482,714421.4778
2005-05-06 11:05:00,14.51,14.52,14.47,14.49,501781.8959372773,5.5482,5.552,5.5329,5.5406,501781.8959
2005-05-06 11:10:00,14.5,14.51,14.47,14.47,300071.2758374911,5.5444,5.5482,5.5329,5.5329,300071.2758
2005-05-06 11:15:00,14.48,14.49,14.45,14.47,418626.7521976717,5.5367,5.5406,5.5253,5.5329,418626.7522
2005-05-06 11:20:00,14.47,14.51,14.47,14.5,413875.02969826566,5.5329,5.5482,5.5329,5.5444,413875.0297
2005-05-06 11:25:00,14.5,14.51,14.46,14.46,246376.8115942029,5.5444,5.5482,5.5291,5.5291,246376.8116
2005-05-06 11:30:00,14.46,14.52,14.46,14.51,447849.8455690188,5.5291,5.552,5.5291,5.5482,447849.8456
2005-05-06 11:35:00,14.51,14.53,14.49,14.5,774768.353528154,5.5482,5.5559,5.5406,5.5444,774768.3535
2005-05-06 11:40:00,14.5,14.51,14.5,14.5,279401.2829650748,5.5444,5.5482,5.5444,5.5444,279401.283
2005-05-06 11:45:00,14.5,14.51,14.47,14.5,368258.4937039677,5.5444,5.5482,5.5329,5.5444,368258.4937
2005-05-06 11:50:00,14.5,14.5,14.47,14.48,445236.3981943455,5.5444,5.5444,5.5329,5.5367,445236.3982
2005-05-06 11:55:00,14.47,14.49,14.44,14.46,649560.465668805,5.5329,5.5406,5.5214,5.5291,649560.4657
2005-05-06 12:00:00,14.47,14.47,14.42,14.43,894036.5882632454,5.5329,5.5329,5.5138,5.5176,894036.5883
2005-05-06 12:05:00,14.43,14.44,14.4,14.4,1368733.6659539083,5.5176,5.5214,5.5061,5.5061,1368733.666
2005-05-06 12:10:00,14.4,14.42,14.38,14.38,1005939.6531242576,5.5061,5.5138,5.4985,5.4985,1005939.6531
2005-05-06 12:15:00,14.38,14.41,14.38,14.41,660014.2551674983,5.4985,5.51,5.4985,5.51,660014.2552
2005-05-06 12:20:00,14.41,14.42,14.39,14.4,1040389.6412449512,5.51,5.5138,5.5023,5.5061,1040389.6412
2005-05-06 12:25:00,14.4,14.42,14.4,14.42,638869.0900451414,5.5061,5.5138,5.5061,5.5138,638869.09
2005-05-06 12:30:00,14.42,14.42,14.38,14.39,631028.7479211214,5.5138,5.5138,5.4985,5.5023,631028.7479
2005-05-06 12:35:00,14.39,14.39,14.37,14.38,316939.89071038255,5.5023,5.5023,5.4947,5.4985,316939.8907
2005-05-06 12:40:00,14.38,14.38,14.31,14.32,1179377.5243525775,5.4985,5.4985,5.4717,5.4756,1179377.5244
2005-05-06 12:45:00,14.32,14.33,14.28,14.31,856973.1527678784,5.4756,5.4794,5.4603,5.4717,856973.1528
2005-05-06 12:50:00,14.31,14.31,14.26,14.27,1132097.8854834875,5.4717,5.4717,5.4526,5.4564,1132097.8855
2005-05-06 12:55:00,14.27,14.28,14.24,14.27,1197434.0698503207,5.4564,5.4603,5.445,5.4564,1197434.0699
2005-05-06 13:00:00,14.27,14.3,14.26,14.29,761938.7027797577,5.4564,5.4679,5.4526,5.4641,761938.7028
2005-05-06 13:05:00,14.29,14.3,14.27,14.28,459966.7379425042,5.4641,5.4679,5.4564,5.4603,459966.7379
2005-05-06 13:10:00,14.28,14.29,14.25,14.28,458303.6350677121,5.4603,5.4641,5.4488,5.4603,458303.6351
2005-05-06 13:15:00,14.28,14.31,14.27,14.27,542409.1233071989,5.4603,5.4717,5.4564,5.4564,542409.1233
2005-05-06 13:20:00,14.28,14.28,14.22,14.24,695177.0016631029,5.4603,5.4603,5.4373,5.445,695177.0017
2005-05-06 13:25:00,14.24,14.26,14.22,14.25,801853.1717747684,5.445,5.4526,5.4373,5.4488,801853.1718
2005-05-06 13:30:00,14.24,14.25,14.23,14.24,410311.2378237111,5.445,5.4488,5.4411,5.445,410311.2378
2005-05-06 13:35:00,14.24,14.25,14.21,14.21,889522.4518888097,5.445,5.4488,5.4335,5.4335,889522.4519
2005-05-06 13:40:00,14.21,14.21,14.14,14.17,1541696.364932288,5.4335,5.4335,5.4067,5.4182,1541696.3649
2005-05-06 13:45:00,14.16,14.18,14.16,14.17,807792.824899026,5.4144,5.422,5.4144,5.4182,807792.8249
2005-05-06 13:50:00,14.17,14.19,14.17,14.18,385364.6947018294,5.4182,5.4258,5.4182,5.422,385364.6947
2005-05-06 13:55:00,14.18,14.22,14.18,14.21,1614872.891423141,5.422,5.4373,5.422,5.4335,1614872.8914
2005-05-06 14:00:00,14.21,14.63,14.18,14.2,1741743.882157282,5.4335,5.5941,5.422,5.4297,1741743.8822
2005-05-06 14:05:00,14.2,14.25,14.2,14.23,3273224.043715847,5.4297,5.4488,5.4297,5.4411,3273224.0437
2005-05-06 14:10:00,14.22,14.23,14.19,14.19,453551.912568306,5.4373,5.4411,5.4258,5.4258,453551.9126
2005-05-06 14:15:00,14.2,14.21,14.16,14.18,840104.5378949869,5.4297,5.4335,5.4144,5.422,840104.5379
2005-05-06 14:20:00,14.18,14.18,14.16,14.16,430506.0584461868,5.422,5.422,5.4144,5.4144,430506.0584
2005-05-06 14:25:00,14.16,14.18,14.15,14.18,895699.6911380376,5.4144,5.422,5.4106,5.422,895699.6911
2005-05-06 14:30:00,14.18,14.18,14.15,14.16,386552.62532668095,5.422,5.422,5.4106,5.4144,386552.6253
2005-05-06 14:35:00,14.16,14.19,14.16,14.18,504395.3433119506,5.4144,5.4258,5.4144,5.422,504395.3433
2005-05-06 14:40:00,14.18,14.2,14.18,14.19,739843.1931575196,5.422,5.4297,5.422,5.4258,739843.1932
2005-05-06 14:45:00,14.19,14.21,14.19,14.2,686861.4872891423,5.4258,5.4335,5.4258,5.4297,686861.4873
2005-05-06 14:50:00,14.2,14.21,14.2,14.2,379662.6277025422,5.4297,5.4335,5.4297,5.4297,379662.6277
2005-05-06 14:55:00,14.19,14.21,14.18,14.21,537894.9869327631,5.4258,5.4335,5.422,5.4335,537894.9869
2005-05-06 15:00:00,14.21,14.23,14.19,14.21,1375386.0774530768,5.4335,5.4411,5.4258,5.4335,1375386.0775
2005-05-06 15:05:00,14.21,14.22,14.19,14.19,692563.5542884296,5.4335,5.4373,5.4258,5.4258,692563.5543
2005-05-06 15:10:00,14.19,14.2,14.19,14.19,658826.3245426468,5.4258,5.4297,5.4258,5.4258,658826.3245
2005-05-06 15:15:00,14.19,14.21,14.19,14.21,274649.5604656688,5.4258,5.4335,5.4258,5.4335,274649.5605
2005-05-06 15:20:00,14.21,14.22,14.2,14.22,645521.5015443098,5.4335,5.4373,5.4297,5.4373,645521.5015
2005-05-06 15:25:00,14.22,14.23,14.19,14.2,439296.7450700879,5.4373,5.4411,5.4258,5.4297,439296.7451
2005-05-06 15:30:00,14.2,14.22,14.2,14.21,280826.79971489665,5.4297,5.4373,5.4297,5.4335,280826.7997
2005-05-06 15:35:00,14.22,14.22,14.21,14.22,1361130.9099548587,5.4373,5.4373,5.4335,5.4373,1361130.91
2005-05-06 15:40:00,14.22,14.26,14.22,14.26,1839391.779520076,5.4373,5.4526,5.4373,5.4526,1839391.7795
2005-05-06 15:45:00,14.26,14.26,14.22,14.22,864813.4948918984,5.4526,5.4526,5.4373,5.4373,864813.4949
2005-05-06 15:50:00,14.23,14.23,14.19,14.2,1235210.2637205988,5.4411,5.4411,5.4258,5.4297,1235210.2637
2005-05-06 15:55:00,14.2,14.22,14.17,14.21,1644333.5709194583,5.4297,5.4373,5.4182,5.4335,1644333.5709
2005-05-09 09:30:00,14.22,14.39,14.21,14.3,1049417.9139938229,5.4373,5.5023,5.4335,5.4679,1049417.914
2005-05-09 09:35:00,14.3,14.3,14.21,14.24,737704.9180327869,5.4679,5.4679,5.4335,5.445,737704.918
2005-05-09 09:40:00,14.24,14.26,14.16,14.21,734141.1261582323,5.445,5.4526,5.4144,5.4335,734141.1262
2005-05-09 09:45:00,14.21,14.23,14.18,14.18,292706.10596341174,5.4335,5.4411,5.422,5.422,292706.106
2005-05-09 09:50:00,14.18,14.2,14.15,14.19,615823.2359230221,5.422,5.4297,5.4106,5.4258,615823.2359
2005-05-09 09:55:00,14.19,14.22,14.19,14.21,572820.1473033975,5.4258,5.4373,5.4258,5.4335,572820.1473
2005-05-09 10:00:00,14.21,14.22,14.16,14.18,338797.81420765026,5.4335,5.4373,5.4144,5.422,338797.8142
2005-05-09 10:05:00,14.18,14.19,14.16,14.18,225231.6464718461,5.422,5.4258,5.4144,5.422,225231.6465
2005-05-09 10:10:00,14.18,14.18,14.1,14.1,913281.06438584,5.422,5.422,5.3914,5.3914,913281.0644
2005-05-09 10:15:00,14.1,14.11,14.06,14.08,1092421.0026134474,5.3914,5.3953,5.3761,5.3838,1092421.0026
2005-05-09 10:20:00,14.08,14.11,14.08,14.09,947255.880256593,5.3838,5.3953,5.3838,5.3876,947255.8803
2005-05-09 10:25:00,14.09,14.16,14.09,14.14,994773.1052506532,5.3876,5.4144,5.3876,5.4067,994773.1053
2005-05-09 10:30:00,14.14,14.15,14.13,14.13,626752.197671656,5.4067,5.4106,5.4029,5.4029,626752.1977
2005-05-09 10:35:00,14.13,14.14,14.11,14.14,850083.1551437397,5.4029,5.4067,5.3953,5.4067,850083.1551
2005-05-09 10:40:00,14.13,14.16,14.11,14.11,579234.9726775957,5.4029,5.4144,5.3953,5.3953,579234.9727
2005-05-09 10:45:00,14.11,14.14,14.1,14.14,318127.82133523404,5.3953,5.4067,5.3914,5.4067,318127.8213
2005-05-09 10:50:00,14.14,14.14,14.11,14.14,157757.18698028036,5.4067,5.4067,5.3953,5.4067,157757.187
2005-05-09 10:55:00,14.14,14.14,14.11,14.13,135899.2634830126,5.4067,5.4067,5.3953,5.4029,135899.2635
2005-05-09 11:00:00,14.13,14.15,14.11,14.15,525065.3361843668,5.4029,5.4106,5.3953,5.4106,525065.3362
2005-05-09 11:05:00,14.15,14.16,14.13,14.15,356141.6013304823,5.4106,5.4144,5.4029,5.4106,356141.6013
2005-05-09 11:10:00,14.15,14.17,14.14,14.15,743882.1572820147,5.4106,5.4182,5.4067,5.4106,743882.1573
2005-05-09 11:15:00,14.16,14.2,14.15,14.18,810168.686148729,5.4144,5.4297,5.4106,5.422,810168.6861
2005-05-09 11:20:00,14.18,14.18,14.14,14.18,206224.7564742219,5.422,5.422,5.4067,5.422,206224.7565
2005-05-09 11:25:00,14.18,14.19,14.18,14.19,407697.7904490378,5.422,5.4258,5.422,5.4258,407697.7904
2005-05-09 11:30:00,14.19,14.21,14.16,14.21,686861.4872891423,5.4258,5.4335,5.4144,5.4335,686861.4873
2005-05-09 11:35:00,14.21,14.23,14.2,14.21,330719.88595866004,5.4335,5.4411,5.4297,5.4335,330719.886
2005-05-09 11:40:00,14.21,14.23,14.2,14.21,676645.2839154194,5.4335,5.4411,5.4297,5.4335,676645.2839
2005-05-09 11:45:00,14.22,14.22,14.2,14.2,148966.5003563792,5.4373,5.4373,5.4297,5.4297,148966.5004
2005-05-09 11:50:00,14.2,14.2,14.15,14.18,290805.41696364933,5.4297,5.4297,5.4106,5.422,290805.417
2005-05-09 11:55:00,14.18,14.2,14.18,14.18,122356.8543597054,5.422,5.4297,5.422,5.422,122356.8544
2005-05-09 12:00:00,14.18,14.19,14.13,14.13,374435.7329531955,5.422,5.4258,5.4029,5.4029,374435.733
2005-05-09 12:05:00,14.13,14.17,14.13,14.17,425516.7498218104,5.4029,5.4182,5.4029,5.4182,425516.7498
2005-05-09 12:10:00,14.17,14.19,14.13,14.13,758612.4970301734,5.4182,5.4258,5.4029,5.4029,758612.497
2005-05-09 12:15:00,14.13,14.15,14.12,14.14,182466.1439771917,5.4029,5.4106,5.3991,5.4067,182466.144
2005-05-09 12:20:00,14.15,14.16,14.13,14.16,469945.35519125685,5.4106,5.4144,5.4029,5.4144,469945.3552
2005-05-09 12:25:00,14.16,14.17,14.16,14.17,77215.49061534807,5.4144,5.4182,5.4144,5.4182,77215.4906
2005-05-09 12:30:00,14.17,14.17,14.16,14.16,158469.94535519127,5.4182,5.4182,5.4144,5.4144,158469.9454
2005-05-09 12:35:00,14.16,14.17,14.15,14.15,210263.72059871705,5.4144,5.4182,5.4106,5.4106,210263.7206
2005-05-09 12:40:00,14.15,14.15,14.13,14.14,82917.55761463531,5.4106,5.4106,5.4029,5.4067,82917.5576
2005-05-09 12:45:00,14.14,14.16,14.14,14.15,124732.71560940842,5.4067,5.4144,5.4067,5.4106,124732.7156
2005-05-09 12:50:00,14.15,14.16,14.15,14.15,68187.2178664766,5.4106,5.4144,5.4106,5.4106,68187.2179
2005-05-09 12:55:00,14.15,14.15,14.14,14.14,296032.311712996,5.4106,5.4106,5.4067,5.4067,296032.3117
2005-05-09 13:00:00,14.14,14.14,14.13,14.14,202660.96459966732,5.4067,5.4067,5.4029,5.4067,202660.9646
2005-05-09 13:05:00,14.14,14.14,14.12,14.13,120456.16535994298,5.4067,5.4067,5.3991,5.4029,120456.1654
2005-05-09 13:10:00,14.13,14.13,14.12,14.13,177476.8353528154,5.4029,5.4029,5.3991,5.4029,177476.8354
2005-05-09 13:15:00,14.13,14.13,14.12,14.13,78403.42124019958,5.4029,5.4029,5.3991,5.4029,78403.4212
2005-05-09 13:20:00,14.12,14.13,14.12,14.13,257780.9455927774,5.3991,5.4029,5.3991,5.4029,257780.9456
2005-05-09 13:25:00,14.13,14.14,14.13,14.14,368733.6659539083,5.4029,5.4067,5.4029,5.4067,368733.666
2005-05-09 13:30:00,14.14,14.15,14.13,14.14,142314.08885721074,5.4067,5.4106,5.4029,5.4067,142314.0889
2005-05-09 13:35:00,14.14,14.15,14.14,14.15,248752.67284390592,5.4067,5.4106,5.4067,5.4106,248752.6728
2005-05-09 13:40:00,14.15,14.17,14.15,14.15,409836.0655737705,5.4106,5.4182,5.4106,5.4106,409836.0656
2005-05-09 13:45:00,14.15,14.16,14.14,14.15,221905.44072226185,5.4106,5.4144,5.4067,5.4106,221905.4407
2005-05-09 13:50:00,14.15,14.16,14.15,14.15,76977.90449037777,5.4106,5.4144,5.4106,5.4106,76977.9045
2005-05-09 13:55:00,14.15,14.16,14.15,14.15,251128.53409360893,5.4106,5.4144,5.4106,5.4106,251128.5341
2005-05-09 14:00:00,14.15,14.15,14.14,14.14,164884.77072938942,5.4106,5.4106,5.4067,5.4067,164884.7707
2005-05-09 14:05:00,14.15,14.15,14.13,14.14,155143.73960560703,5.4106,5.4106,5.4029,5.4067,155143.7396
2005-05-09 14:10:00,14.14,14.15,14.13,14.13,105013.06723687336,5.4067,5.4106,5.4029,5.4029,105013.0672
2005-05-09 14:15:00,14.14,14.15,14.13,14.13,225231.6464718461,5.4067,5.4106,5.4029,5.4029,225231.6465
2005-05-09 14:20:00,14.13,14.14,14.12,14.12,148016.155856498,5.4029,5.4067,5.3991,5.3991,148016.1559
2005-05-09 14:25:00,14.12,14.13,14.11,14.12,378474.6970776907,5.3991,5.4029,5.3953,5.3991,378474.6971
2005-05-09 14:30:00,14.12,14.12,14.1,14.1,597529.1043003089,5.3991,5.3991,5.3914,5.3914,597529.1043
2005-05-09 14:35:00,14.1,14.1,14.08,14.09,193157.5196008553,5.3914,5.3914,5.3838,5.3876,193157.5196
2005-05-09 14:40:00,14.09,14.1,14.08,14.09,712283.2026609646,5.3876,5.3914,5.3838,5.3876,712283.2027
2005-05-09 14:45:00,14.09,14.1,14.08,14.09,377761.93870277976,5.3876,5.3914,5.3838,5.3876,377761.9387
2005-05-09 14:50:00,14.09,14.11,14.09,14.11,323354.7160845807,5.3876,5.3953,5.3876,5.3953,323354.7161
2005-05-09 14:55:00,14.11,14.11,14.09,14.1,177952.007602756,5.3953,5.3953,5.3876,5.3914,177952.0076
2005-05-09 15:00:00,14.1,14.1,14.09,14.1,88382.03848895225,5.3914,5.3914,5.3876,5.3914,88382.0385
2005-05-09 15:05:00,14.1,14.1,14.08,14.09,668567.3556664292,5.3914,5.3914,5.3838,5.3876,668567.3557
2005-05-09 15:10:00,14.08,14.08,14.06,14.08,436920.8838203849,5.3838,5.3838,5.3761,5.3838,436920.8838
2005-05-09 15:15:00,14.08,14.08,14.07,14.08,358517.4625801853,5.3838,5.3838,5.38,5.3838,358517.4626
2005-05-09 15:20:00,14.08,14.08,14.06,14.06,430981.23069612734,5.3838,5.3838,5.3761,5.3761,430981.2307
2005-05-09 15:25:00,14.06,14.07,14.05,14.06,503682.5849370397,5.3761,5.38,5.3723,5.3761,503682.5849
2005-05-09 15:30:00,14.06,14.08,14.05,14.08,835352.815395581,5.3761,5.3838,5.3723,5.3838,835352.8154
2005-05-09 15:35:00,14.08,14.09,14.06,14.07,625801.8531717748,5.3838,5.3876,5.3761,5.38,625801.8532
2005-05-09 15:40:00,14.07,14.09,14.07,14.08,498455.69018769305,5.38,5.3876,5.38,5.3838,498455.6902
2005-05-09 15:45:00,14.08,14.11,14.07,14.1,426942.2665716322,5.3838,5.3953,5.38,5.3914,426942.2666
2005-05-09 15:50:00,14.1,14.15,14.1,14.14,631028.7479211214,5.3914,5.4106,5.3914,5.4067,631028.7479
2005-05-09 15:55:00,14.14,14.15,14.12,14.13,740318.3654074603,5.4067,5.4106,5.3991,5.4029,740318.3654
2005-05-10 09:30:00,14.04,14.1,13.93,13.97,1573770.491803279,5.3685,5.3914,5.3264,5.3417,1573770.4918
2005-05-10 09:35:00,13.97,14.05,13.97,13.99,1364457.1157044428,5.3417,5.3723,5.3417,5.3494,1364457.1157
2005-05-10 09:40:00,13.99,14.0,13.94,13.97,891185.5547636019,5.3494,5.3532,5.3303,5.3417,891185.5548
2005-05-10 09:45:00,13.97,13.99,13.93,13.96,588500.8315514374,5.3417,5.3494,5.3264,5.3379,588500.8316
2005-05-10 09:50:00,13.96,13.98,13.91,13.95,824423.8536469471,5.3379,5.3456,5.3188,5.3341,824423.8536
2005-05-10 09:55:00,13.95,13.98,13.93,13.94,638156.3316702305,5.3341,5.3456,5.3264,5.3303,638156.3317
2005-05-10 10:00:00,13.95,14.02,13.93,13.97,677358.0422903303,5.3341,5.3608,5.3264,5.3417,677358.0423
2005-05-10 10:05:00,13.97,13.99,13.96,13.98,351865.0510810169,5.3417,5.3494,5.3379,5.3456,351865.0511
2005-05-10 10:10:00,13.98,13.99,13.96,13.96,353290.56783083867,5.3456,5.3494,5.3379,5.3379,353290.5678
2005-05-10 10:15:00,13.96,13.97,13.94,13.96,604419.1019244476,5.3379,5.3417,5.3303,5.3379,604419.1019
2005-05-10 10:20:00,13.97,13.97,13.95,13.97,356854.3597053932,5.3417,5.3417,5.3341,5.3417,356854.3597
2005-05-10 10:25:00,13.97,13.98,13.96,13.97,335709.19458303635,5.3417,5.3456,5.3379,5.3417,335709.1946
2005-05-10 10:30:00,13.97,13.98,13.95,13.96,350677.12045616534,5.3417,5.3456,5.3341,5.3379,350677.1205
2005-05-10 10:35:00,13.95,13.96,13.94,13.95,194345.4502257068,5.3341,5.3379,5.3303,5.3341,194345.4502
2005-05-10 10:40:00,13.95,13.95,13.91,13.94,635542.8842955572,5.3341,5.3341,5.3188,5.3303,635542.8843
2005-05-10 10:45:00,13.94,13.94,13.89,13.9,778807.3176526491,5.3303,5.3303,5.3111,5.315,778807.3177
2005-05-10 10:50:00,13.9,13.9,13.87,13.89,822998.3368971252,5.315,5.315,5.3035,5.3111,822998.3369
2005-05-10 10:55:00,13.89,13.9,13.89,13.89,402470.8956996912,5.3111,5.315,5.3111,5.3111,402470.8957
2005-05-10 11:00:00,13.89,13.91,13.89,13.9,519600.8553100499,5.3111,5.3188,5.3111,5.315,519600.8553
2005-05-10 11:05:00,13.9,13.92,13.9,13.91,207887.85934901403,5.315,5.3226,5.315,5.3188,207887.8593
2005-05-10 11:10:00,13.92,13.92,13.9,13.91,149441.6726063198,5.3226,5.3226,5.315,5.3188,149441.6726
2005-05-10 11:15:00,13.91,13.93,13.9,13.92,153718.22285578522,5.3188,5.3264,5.315,5.3226,153718.2229
2005-05-10 11:20:00,13.92,13.94,13.91,13.92,283202.6609645997,5.3226,5.3303,5.3188,5.3226,283202.661
2005-05-10 11:25:00,13.92,13.93,13.91,13.91,238774.05559515324,5.3226,5.3264,5.3188,5.3188,238774.0556
2005-05-10 11:30:00,13.91,13.91,13.89,13.89,172487.52672843906,5.3188,5.3188,5.3111,5.3111,172487.5267
2005-05-10 11:35:00,13.89,13.9,13.89,13.9,128771.67973390354,5.3111,5.315,5.3111,5.315,128771.6797
2005-05-10 11:40:00,13.89,13.9,13.89,13.89,143026.84723212165,5.3111,5.315,5.3111,5.3111,143026.8472
2005-05-10 11:45:00,13.89,13.9,13.88,13.9,312663.3404609171,5.3111,5.315,5.3073,5.315,312663.3405
2005-05-10 11:50:00,13.9,13.91,13.88,13.88,185079.59135186503,5.315,5.3188,5.3073,5.3073,185079.5914
2005-05-10 11:55:00,13.88,13.89,13.86,13.87,327868.8524590164,5.3073,5.3111,5.2997,5.3035,327868.8525
2005-05-10 12:00:00,13.87,13.94,13.87,13.93,587312.9009265859,5.3035,5.3303,5.3035,5.3264,587312.9009
2005-05-10 12:05:00,13.93,13.93,13.91,13.93,229033.02447137088,5.3264,5.3264,5.3188,5.3264,229033.0245
2005-05-10 12:10:00,13.92,13.97,13.92,13.96,492040.8648134949,5.3226,5.3417,5.3226,5.3379,492040.8648
2005-05-10 12:15:00,13.95,13.97,13.95,13.97,267046.8044666192,5.3341,5.3417,5.3341,5.3417,267046.8045
2005-05-10 12:20:00,13.96,13.97,13.95,13.95,179852.6966025184,5.3379,5.3417,5.3341,5.3341,179852.6966
2005-05-10 12:25:00,13.95,13.96,13.94,13.95,138512.71085768592,5.3341,5.3379,5.3303,5.3341,138512.7109
2005-05-10 12:30:00,13.95,13.97,13.95,13.97,155143.73960560703,5.3341,5.3417,5.3341,5.3417,155143.7396
2005-05-10 12:35:00,13.97,14.07,13.96,13.99,408410.5488239487,5.3417,5.38,5.3379,5.3494,408410.5488
2005-05-10 12:40:00,13.99,13.99,13.97,13.97,160370.63435495368,5.3494,5.3494,5.3417,5.3417,160370.6344
2005-05-10 12:45:00,13.97,14.03,13.97,13.99,421952.9579472559,5.3417,5.3647,5.3417,5.3494,421952.9579
2005-05-10 12:50:00,13.99,14.0,13.98,13.99,141363.74435732953,5.3494,5.3532,5.3456,5.3494,141363.7444
2005-05-10 12:55:00,14.0,14.02,13.99,13.99,188880.96935138988,5.3532,5.3608,5.3494,5.3494,188880.9694
2005-05-10 13:00:00,13.99,14.01,13.99,14.0,149679.2587312901,5.3494,5.357,5.3494,5.3532,149679.2587
2005-05-10 13:05:00,14.01,14.02,14.0,14.01,216203.3737229746,5.357,5.3608,5.3532,5.357,216203.3737
2005-05-10 13:10:00,14.01,14.02,14.0,14.01,152292.7061059634,5.357,5.3608,5.3532,5.357,152292.7061
2005-05-10 13:15:00,14.01,14.02,14.0,14.02,171537.18222855785,5.357,5.3608,5.3532,5.3608,171537.1822
2005-05-10 13:20:00,14.02,14.02,14.01,14.01,102162.03373722977,5.3608,5.3608,5.357,5.357,102162.0337
2005-05-10 13:25:00,14.01,14.06,14.01,14.04,374673.31907816586,5.357,5.3761,5.357,5.3685,374673.3191
2005-05-10 13:30:00,14.04,14.07,14.04,14.05,316227.13233547163,5.3685,5.38,5.3685,5.3723,316227.1323
2005-05-10 13:35:00,14.05,14.06,14.05,14.05,90995.48586362557,5.3723,5.3761,5.3723,5.3723,90995.4859
2005-05-10 13:40:00,14.05,14.05,14.05,14.05,81492.04086481349,5.3723,5.3723,5.3723,5.3723,81492.0409
2005-05-10 13:45:00,14.05,14.05,14.04,14.04,96935.13898788313,5.3723,5.3723,5.3685,5.3685,96935.139
2005-05-10 13:50:00,14.04,14.06,14.04,14.04,138512.71085768592,5.3685,5.3761,5.3685,5.3685,138512.7109
2005-05-10 13:55:00,14.04,14.05,14.04,14.05,90757.89973865528,5.3685,5.3723,5.3685,5.3723,90757.8997
2005-05-10 14:00:00,14.05,14.05,14.02,14.02,246851.9838441435,5.3723,5.3723,5.3608,5.3608,246851.9838
2005-05-10 14:05:00,14.02,14.03,14.01,14.02,149679.2587312901,5.3608,5.3647,5.357,5.3608,149679.2587
2005-05-10 14:10:00,14.02,14.04,14.01,14.02,178427.1798526966,5.3608,5.3685,5.357,5.3608,178427.1799
2005-05-10 14:15:00,14.02,14.02,14.0,14.01,200997.86172487529,5.3608,5.3608,5.3532,5.357,200997.8617
2005-05-10 14:20:00,14.0,14.0,13.98,13.98,305298.17058683775,5.3532,5.3532,5.3456,5.3456,305298.1706
2005-05-10 14:25:00,13.99,13.99,13.97,13.97,314564.0294606795,5.3494,5.3494,5.3417,5.3417,314564.0295
2005-05-10 14:30:00,13.97,13.97,13.96,13.97,153955.80898075554,5.3417,5.3417,5.3379,5.3417,153955.809
2005-05-10 14:35:00,13.97,13.97,13.94,13.94,588263.2454264672,5.3417,5.3417,5.3303,5.3303,588263.2454
2005-05-10 14:40:00,13.94,13.95,13.91,13.94,850320.7412687099,5.3303,5.3341,5.3188,5.3303,850320.7413
2005-05-10 14:45:00,13.94,13.94,13.89,13.91,757662.1525302923,5.3303,5.3303,5.3111,5.3188,757662.1525
2005-05-10 14:50:00,13.91,13.91,13.87,13.89,523402.2333095747,5.3188,5.3188,5.3035,5.3111,523402.2333
2005-05-10 14:55:00,13.89,13.89,13.87,13.88,326918.5079591352,5.3111,5.3111,5.3035,5.3073,326918.508
2005-05-10 15:00:00,13.89,13.99,13.85,13.99,4514611.546685673,5.3111,5.3494,5.2958,5.3494,4514611.5467
2005-05-10 15:05:00,13.88,13.99,13.88,13.89,1897125.2078878595,5.3073,5.3494,5.3073,5.3111,1897125.2079
2005-05-10 15:10:00,13.89,13.99,13.88,13.89,1392492.2784509384,5.3111,5.3494,5.3073,5.3111,1392492.2785
2005-05-10 15:15:00,13.89,13.99,13.87,13.89,403421.2401995724,5.3111,5.3494,5.3035,5.3111,403421.2402
2005-05-10 15:20:00,13.89,13.9,13.88,13.89,462580.1853171775,5.3111,5.315,5.3073,5.3111,462580.1853
2005-05-10 15:25:00,13.88,13.9,13.88,13.89,257068.18721786648,5.3073,5.315,5.3073,5.3111,257068.1872
2005-05-10 15:30:00,13.89,13.99,13.85,13.86,700879.0686623901,5.3111,5.3494,5.2958,5.2997,700879.0687
2005-05-10 15:35:00,13.86,13.9,13.85,13.86,722736.9921596579,5.2997,5.315,5.2958,5.2997,722736.9922
2005-05-10 15:40:00,13.87,13.99,13.86,13.89,540270.8481824661,5.3035,5.3494,5.2997,5.3111,540270.8482
2005-05-10 15:45:00,13.89,13.89,13.87,13.89,714659.0639106677,5.3111,5.3111,5.3035,5.3111,714659.0639
2005-05-10 15:50:00,13.89,13.9,13.85,13.86,1152767.878355904,5.3111,5.315,5.2958,5.2997,1152767.8784
2005-05-10 15:55:00,13.85,13.86,13.76,13.78,3515086.7189356145,5.2958,5.2997,5.2614,5.2691,3515086.7189
2005-05-11 09:30:00,13.85,13.92,13.83,13.86,1082204.7992397244,5.2958,5.3226,5.2882,5.2997,1082204.7992
2005-05-11 09:35:00,13.86,13.89,13.81,13.87,568543.597053932,5.2997,5.3111,5.2805,5.3035,568543.5971
2005-05-11 09:40:00,13.87,13.89,13.86,13.88,610833.9272986457,5.3035,5.3111,5.2997,5.3073,610833.9273
2005-05-11 09:45:00,13.88,13.89,13.83,13.86,672368.733665954,5.3073,5.3111,5.2882,5.2997,672368.7337
2005-05-11 09:50:00,13.86,13.91,13.85,13.89,839391.779520076,5.2997,5.3188,5.2958,5.3111,839391.7795
2005-05-11 09:55:00,13.89,13.89,13.82,13.82,631503.920171062,5.3111,5.3111,5.2844,5.2844,631503.9202
2005-05-11 10:00:00,13.82,13.85,13.8,13.84,436683.29769541457,5.2844,5.2958,5.2767,5.292,436683.2977
2005-05-11 10:05:00,13.85,13.85,13.84,13.85,502019.4820622476,5.2958,5.2958,5.292,5.2958,502019.4821
2005-05-11 10:10:00,13.85,13.85,13.83,13.83,344737.4673319078,5.2958,5.2958,5.2882,5.2882,344737.4673
2005-05-11 10:15:00,13.83,13.84,13.81,13.83,395343.3119505821,5.2882,5.292,5.2805,5.2882,395343.312
2005-05-11 10:20:00,13.83,13.88,13.83,13.87,892135.899263483,5.2882,5.3073,5.2882,5.3035,892135.8993
2005-05-11 10:25:00,13.88,13.88,13.84,13.85,325968.163459254,5.3073,5.3073,5.292,5.2958,325968.1635
2005-05-11 10:30:00,13.85,13.89,13.84,13.85,782608.695652174,5.2958,5.3111,5.292,5.2958,782608.6957
2005-05-11 10:35:00,13.84,13.89,13.82,13.84,768591.1142789262,5.292,5.3111,5.2844,5.292,768591.1143
2005-05-11 10:40:00,13.84,13.85,13.8,13.8,597053.9320503683,5.292,5.2958,5.2767,5.2767,597053.9321
2005-05-11 10:45:00,13.8,13.81,13.78,13.79,577571.8698028035,5.2767,5.2805,5.2691,5.2729,577571.8698
2005-05-11 10:50:00,13.78,13.81,13.73,13.73,782371.1095272036,5.2691,5.2805,5.25,5.25,782371.1095
2005-05-11 10:55:00,13.73,13.75,13.72,13.73,722499.4060346875,5.25,5.2576,5.2461,5.25,722499.406
2005-05-11 11:00:00,13.73,13.74,13.7,13.73,575908.7669280114,5.25,5.2538,5.2385,5.25,575908.7669
2005-05-11 11:05:00,13.74,13.76,13.7,13.72,693751.484913281,5.2538,5.2614,5.2385,5.2461,693751.4849
2005-05-11 11:10:00,13.72,13.72,13.68,13.7,589926.3483012592,5.2461,5.2461,5.2308,5.2385,589926.3483
2005-05-11 11:15:00,13.7,13.71,13.68,13.7,296032.311712996,5.2385,5.2423,5.2308,5.2385,296032.3117
2005-05-11 11:20:00,13.7,13.7,13.65,13.65,281777.14421477786,5.2385,5.2385,5.2194,5.2194,281777.1442
2005-05-11 11:25:00,13.65,14.07,13.64,13.69,612021.8579234973,5.2194,5.38,5.2155,5.2347,612021.8579
2005-05-11 11:30:00,13.69,13.71,13.69,13.7,233071.988595866,5.2347,5.2423,5.2347,5.2385,233071.9886
2005-05-11 11:35:00,13.7,13.73,13.68,13.72,461867.4269422666,5.2385,5.25,5.2308,5.2461,461867.4269
2005-05-11 11:40:00,13.72,13.74,13.71,13.74,317652.6490852934,5.2461,5.2538,5.2423,5.2538,317652.6491
2005-05-11 11:45:00,13.74,13.77,13.74,13.76,343787.1228320266,5.2538,5.2653,5.2538,5.2614,343787.1228
2005-05-11 11:50:00,13.75,13.75,13.72,13.74,319078.16583511524,5.2576,5.2576,5.2461,5.2538,319078.1658
2005-05-11 11:55:00,13.74,13.75,13.74,13.75,148491.3281064386,5.2538,5.2576,5.2538,5.2576,148491.3281
2005-05-11 12:00:00,13.75,13.75,13.73,13.75,212401.9957234497,5.2576,5.2576,5.25,5.2576,212401.9957
2005-05-11 12:05:00,13.75,13.75,13.62,13.71,975766.2152530293,5.2576,5.2576,5.2079,5.2423,975766.2153
2005-05-11 12:10:00,13.71,13.72,13.63,13.68,1131622.7132335473,5.2423,5.2461,5.2117,5.2308,1131622.7132
2005-05-11 12:15:00,13.7,13.75,13.68,13.7,438108.8144452364,5.2385,5.2576,5.2308,5.2385,438108.8144
2005-05-11 12:20:00,13.7,13.73,13.7,13.72,218816.82109764792,5.2385,5.25,5.2385,5.2461,218816.8211
2005-05-11 12:25:00,13.72,13.74,13.7,13.72,283915.4193395105,5.2461,5.2538,5.2385,5.2461,283915.4193
2005-05-11 12:30:00,13.73,13.73,13.7,13.72,301734.3787122832,5.25,5.25,5.2385,5.2461,301734.3787
2005-05-11 12:35:00,13.72,13.73,13.69,13.69,167973.39035400332,5.2461,5.25,5.2347,5.2347,167973.3904
2005-05-11 12:40:00,13.69,13.71,13.68,13.69,559515.3243050606,5.2347,5.2423,5.2308,5.2347,559515.3243
2005-05-11 12:45:00,13.69,13.71,13.69,13.69,207887.85934901403,5.2347,5.2423,5.2347,5.2347,207887.8593
2005-05-11 12:50:00,13.69,13.7,13.68,13.68,119505.82086006178,5.2347,5.2385,5.2308,5.2308,119505.8209
2005-05-11 12:55:00,13.68,13.69,13.68,13.69,153955.80898075554,5.2308,5.2347,5.2308,5.2347,153955.809
2005-05-11 13:00:00,13.7,13.73,13.68,13.73,377999.5248277501,5.2385,5.25,5.2308,5.25,377999.5248
2005-05-11 13:05:00,13.73,13.78,13.72,13.76,340460.9170824424,5.25,5.2691,5.2461,5.2614,340460.9171
2005-05-11 13:10:00,13.77,13.82,13.7,13.8,842005.2268947493,5.2653,5.2844,5.2385,5.2767,842005.2269
2005-05-11 13:15:00,13.8,13.81,13.78,13.79,704918.0327868853,5.2767,5.2805,5.2691,5.2729,704918.0328
2005-05-11 13:20:00,13.79,13.79,13.78,13.78,214065.09859824184,5.2729,5.2729,5.2691,5.2691,214065.0986
2005-05-11 13:25:00,13.78,13.79,13.78,13.79,240199.57234497505,5.2691,5.2729,5.2691,5.2729,240199.5723
2005-05-11 13:30:00,13.79,13.85,13.79,13.83,263007.84034212405,5.2729,5.2958,5.2729,5.2882,263007.8403
2005-05-11 13:35:00,13.83,13.87,13.82,13.86,639344.262295082,5.2882,5.3035,5.2844,5.2997,639344.2623
2005-05-11 13:40:00,13.85,13.85,13.83,13.83,133285.81610833926,5.2958,5.2958,5.2882,5.2882,133285.8161
2005-05-11 13:45:00,13.83,13.86,13.82,13.86,221905.44072226185,5.2882,5.2997,5.2844,5.2997,221905.4407
2005-05-11 13:50:00,13.86,13.86,13.84,13.84,149204.08648134948,5.2997,5.2997,5.292,5.292,149204.0865
2005-05-11 13:55:00,13.85,13.86,13.82,13.82,362318.8405797101,5.2958,5.2997,5.2844,5.2844,362318.8406
2005-05-11 14:00:00,13.81,13.85,13.81,13.84,315039.2017106201,5.2805,5.2958,5.2805,5.292,315039.2017
2005-05-11 14:05:00,13.84,13.89,13.84,13.89,295081.9672131148,5.292,5.3111,5.292,5.3111,295081.9672
2005-05-11 14:10:00,13.89,13.92,13.88,13.92,808505.5832739369,5.3111,5.3226,5.3073,5.3226,808505.5833
2005-05-11 14:15:00,13.92,14.04,13.91,14.04,1138987.8831076266,5.3226,5.3685,5.3188,5.3685,1138987.8831
2005-05-11 14:20:00,14.04,14.04,14.0,14.03,915181.7533856024,5.3685,5.3685,5.3532,5.3647,915181.7534
2005-05-11 14:25:00,14.03,14.03,14.01,14.01,435495.3670705631,5.3647,5.3647,5.357,5.357,435495.3671
2005-05-11 14:30:00,14.01,14.02,14.0,14.0,277738.18009028275,5.357,5.3608,5.3532,5.3532,277738.1801
2005-05-11 14:35:00,14.0,14.02,13.99,14.0,337372.2974578285,5.3532,5.3608,5.3494,5.3532,337372.2975
2005-05-11 14:40:00,13.99,14.01,13.97,13.97,280114.04133998574,5.3494,5.357,5.3417,5.3417,280114.0413
2005-05-11 14:45:00,13.97,13.99,13.94,13.98,658588.7384176764,5.3417,5.3494,5.3303,5.3456,658588.7384
2005-05-11 14:50:00,13.98,13.99,13.94,13.94,234497.50534568785,5.3456,5.3494,5.3303,5.3303,234497.5053
2005-05-11 14:55:00,13.94,13.96,13.91,13.91,363981.9434545023,5.3303,5.3379,5.3188,5.3188,363981.9435
2005-05-11 15:00:00,13.9,13.91,13.87,13.91,555001.1879306248,5.315,5.3188,5.3035,5.3188,555001.1879
2005-05-11 15:05:00,13.91,13.93,13.9,13.91,334521.26395818486,5.3188,5.3264,5.315,5.3188,334521.264
2005-05-11 15:10:00,13.91,13.93,13.88,13.92,390354.00332620577,5.3188,5.3264,5.3073,5.3226,390354.0033
2005-05-11 15:15:00,13.92,13.94,13.91,13.92,469707.76906628656,5.3226,5.3303,5.3188,5.3226,469707.7691
2005-05-11 15:20:00,13.94,13.97,13.93,13.95,450938.4651936327,5.3303,5.3417,5.3264,5.3341,450938.4652
2005-05-11 15:25:00,13.94,13.97,13.94,13.95,373247.802328344,5.3303,5.3417,5.3303,5.3341,373247.8023
2005-05-11 15:30:00,13.95,13.99,13.94,13.99,512948.4438108815,5.3341,5.3494,5.3303,5.3494,512948.4438
2005-05-11 15:35:00,13.99,14.02,13.97,14.01,1413399.857448325,5.3494,5.3608,5.3417,5.357,1413399.8574
2005-05-11 15:40:00,14.02,14.02,13.97,13.99,841767.6407697791,5.3608,5.3608,5.3417,5.3494,841767.6408
2005-05-11 15:45:00,13.99,14.0,13.96,13.99,572582.5611784272,5.3494,5.3532,5.3379,5.3494,572582.5612
2005-05-11 15:50:00,13.99,14.0,13.94,13.94,803991.4468995011,5.3494,5.3532,5.3303,5.3303,803991.4469
2005-05-11 15:55:00,13.94,13.99,13.92,13.98,1634354.9536707057,5.3303,5.3494,5.3226,5.3456,1634354.9537
2005-05-12 09:30:00,13.97,14.06,13.97,14.03,1310762.6514611547,5.3417,5.3761,5.3417,5.3647,1310762.6515
2005-05-12 09:35:00,14.02,14.14,14.02,14.12,1433594.6780708006,5.3608,5.4067,5.3608,5.3991,1433594.6781
2005-05-12 09:40:00,14.12,14.19,14.1,14.14,841767.6407697791,5.3991,5.4258,5.3914,5.4067,841767.6408
2005-05-12 09:45:00,14.14,14.15,14.13,14.13,668567.3556664292,5.4067,5.4106,5.4029,5.4029,668567.3557
2005-05-12 09:50:00,14.13,14.18,14.09,14.11,882157.2820147304,5.4029,5.422,5.3876,5.3953,882157.282
2005-05-12 09:55:00,14.11,14.14,14.07,14.13,558564.9798051794,5.3953,5.4067,5.38,5.4029,558564.9798
2005-05-12 10:00:00,14.13,14.18,14.11,14.15,733190.7816583512,5.4029,5.422,5.3953,5.4106,733190.7817
2005-05-12 10:05:00,14.15,14.16,14.12,14.16,705393.2050368258,5.4106,5.4144,5.3991,5.4144,705393.205
2005-05-12 10:10:00,14.16,14.21,14.15,14.16,796151.1047754812,5.4144,5.4335,5.4106,5.4144,796151.1048
2005-05-12 10:15:00,14.17,14.24,14.15,14.23,782371.1095272036,5.4182,5.445,5.4106,5.4411,782371.1095
2005-05-12 10:20:00,14.22,14.27,14.21,14.23,857448.325017819,5.4373,5.4564,5.4335,5.4411,857448.325
2005-05-12 10:25:00,14.23,14.25,14.19,14.21,650273.2240437159,5.4411,5.4488,5.4258,5.4335,650273.224
2005-05-12 10:30:00,14.21,14.24,14.19,14.22,917320.028510335,5.4335,5.445,5.4258,5.4373,917320.0285
2005-05-12 10:35:00,14.22,14.27,14.21,14.25,844143.5020194821,5.4373,5.4564,5.4335,5.4488,844143.502
2005-05-12 10:40:00,14.25,14.25,14.2,14.2,455690.1876930387,5.4488,5.4488,5.4297,5.4297,455690.1877
2005-05-12 10:45:00,14.2,14.23,14.15,14.16,585174.6258018531,5.4297,5.4411,5.4106,5.4144,585174.6258
2005-05-12 10:50:00,14.15,14.2,14.15,14.2,686386.3150392018,5.4106,5.4297,5.4106,5.4297,686386.315
2005-05-12 10:55:00,14.19,14.2,14.11,14.16,768353.5281539558,5.4258,5.4297,5.3953,5.4144,768353.5282
2005-05-12 11:00:00,14.15,14.18,14.15,14.16,480874.31693989073,5.4106,5.422,5.4106,5.4144,480874.3169
2005-05-12 11:05:00,14.16,14.18,14.14,14.17,285578.5222143027,5.4144,5.422,5.4067,5.4182,285578.5222
2005-05-12 11:10:00,14.17,14.17,14.15,14.15,245188.8809693514,5.4182,5.4182,5.4106,5.4106,245188.881
2005-05-12 11:15:00,14.15,14.19,14.14,14.18,443810.8814445236,5.4106,5.4258,5.4067,5.422,443810.8814
2005-05-12 11:20:00,14.18,14.23,14.18,14.21,396293.6564504633,5.422,5.4411,5.422,5.4335,396293.6565
2005-05-12 11:25:00,14.21,14.23,14.2,14.21,292943.692088382,5.4335,5.4411,5.4297,5.4335,292943.6921
2005-05-12 11:30:00,14.21,14.25,14.19,14.23,304110.23996198626,5.4335,5.4488,5.4258,5.4411,304110.24
2005-05-12 11:35:00,14.23,14.25,14.23,14.25,191969.5889760038,5.4411,5.4488,5.4411,5.4488,191969.589
2005-05-12 11:40:00,14.25,14.25,14.24,14.25,344975.0534568781,5.4488,5.4488,5.445,5.4488,344975.0535
2005-05-12 11:45:00,14.24,14.26,14.21,14.25,344975.0534568781,5.445,5.4526,5.4335,5.4488,344975.0535
2005-05-12 11:50:00,14.25,14.27,14.24,14.26,334046.09170824423,5.4488,5.4564,5.445,5.4526,334046.0917
2005-05-12 11:55:00,14.26,14.31,14.26,14.3,822047.992397244,5.4526,5.4717,5.4526,5.4679,822047.9924
2005-05-12 12:00:00,14.3,14.33,14.28,14.29,807080.066524115,5.4679,5.4794,5.4603,5.4641,807080.0665
2005-05-12 12:05:00,14.29,14.3,14.24,14.27,499881.2069375149,5.4641,5.4679,5.445,5.4564,499881.2069
2005-05-12 12:10:00,14.28,14.29,14.21,14.21,557852.2214302685,5.4603,5.4641,5.4335,5.4335,557852.2214
2005-05-12 12:15:00,14.21,14.23,14.21,14.21,277263.0078403421,5.4335,5.4411,5.4335,5.4335,277263.0078
2005-05-12 12:20:00,14.21,14.21,14.18,14.21,443098.1230696127,5.4335,5.4335,5.422,5.4335,443098.1231
2005-05-12 12:25:00,14.21,14.25,14.19,14.22,407935.3765740081,5.4335,5.4488,5.4258,5.4373,407935.3766
2005-05-12 12:30:00,14.22,14.22,14.18,14.18,208125.44547398432,5.4373,5.4373,5.422,5.422,208125.4455
2005-05-12 12:35:00,14.18,14.21,14.16,14.21,303159.895462105,5.422,5.4335,5.4144,5.4335,303159.8955
2005-05-12 12:40:00,14.21,14.24,14.19,14.23,333095.747208363,5.4335,5.445,5.4258,5.4411,333095.7472
2005-05-12 12:45:00,14.23,14.25,14.22,14.23,246139.2254692326,5.4411,5.4488,5.4373,5.4411,246139.2255
2005-05-12 12:50:00,14.23,14.29,14.23,14.26,528391.5419339511,5.4411,5.4641,5.4411,5.4526,528391.5419
2005-05-12 12:55:00,14.26,14.3,14.26,14.27,303872.6538370159,5.4526,5.4679,5.4526,5.4564,303872.6538
2005-05-12 13:00:00,14.28,14.28,14.25,14.26,181990.9717272512,5.4603,5.4603,5.4488,5.4526,181990.9717
2005-05-12 13:05:00,14.26,14.28,14.25,14.27,118317.89023521026,5.4526,5.4603,5.4488,5.4564,118317.8902
2005-05-12 13:10:00,14.27,14.29,14.27,14.28,136136.8496079829,5.4564,5.4641,5.4564,5.4603,136136.8496
2005-05-12 13:15:00,14.27,14.29,14.27,14.29,159895.46210501308,5.4564,5.4641,5.4564,5.4641,159895.4621
2005-05-12 13:20:00,14.29,14.29,14.26,14.29,239249.22784509385,5.4641,5.4641,5.4526,5.4641,239249.2278
2005-05-12 13:25:00,14.28,14.3,14.27,14.29,301021.6203373723,5.4603,5.4679,5.4564,5.4641,301021.6203
2005-05-12 13:30:00,14.29,14.3,14.27,14.27,273461.6298408173,5.4641,5.4679,5.4564,5.4564,273461.6298
2005-05-12 13:35:00,14.27,14.29,14.26,14.27,357804.7042052744,5.4564,5.4641,5.4526,5.4564,357804.7042
2005-05-12 13:40:00,14.26,14.27,14.2,14.21,529104.300308862,5.4526,5.4564,5.4297,5.4335,529104.3003
2005-05-12 13:45:00,14.22,14.23,14.17,14.2,394392.9674507009,5.4373,5.4411,5.4182,5.4297,394392.9675
2005-05-12 13:50:00,14.2,14.27,14.19,14.27,317415.0629603231,5.4297,5.4564,5.4258,5.4564,317415.063
2005-05-12 13:55:00,14.27,14.28,14.25,14.26,313376.098835828,5.4564,5.4603,5.4488,5.4526,313376.0988
2005-05-12 14:00:00,14.26,14.26,14.25,14.26,250178.18959372773,5.4526,5.4526,5.4488,5.4526,250178.1896
2005-05-12 14:05:00,14.26,14.31,14.23,14.31,781183.1789023521,5.4526,5.4717,5.4411,5.4717,781183.1789
2005-05-12 14:10:00,14.31,14.33,14.27,14.33,1340460.9170824424,5.4717,5.4794,5.4564,5.4794,1340460.9171
2005-05-12 14:15:00,14.33,14.33,14.29,14.31,1013779.9952482776,5.4794,5.4794,5.4641,5.4717,1013779.9952
2005-05-12 14:20:00,14.31,14.32,14.24,14.26,760750.7721549062,5.4717,5.4756,5.445,5.4526,760750.7722
2005-05-12 14:25:00,14.26,14.3,14.21,14.24,633879.7814207651,5.4526,5.4679,5.4335,5.445,633879.7814
2005-05-12 14:30:00,14.25,14.28,14.24,14.27,511998.09931100026,5.4488,5.4603,5.445,5.4564,511998.0993
2005-05-12 14:35:00,14.26,14.3,14.25,14.26,688999.7624138751,5.4526,5.4679,5.4488,5.4526,688999.7624
2005-05-12 14:40:00,14.26,14.27,14.17,14.22,1056783.0838679022,5.4526,5.4564,5.4182,5.4373,1056783.0839
2005-05-12 14:45:00,14.23,14.23,14.15,14.19,812782.1335234023,5.4411,5.4411,5.4106,5.4258,812782.1335
2005-05-12 14:50:00,14.19,14.22,14.16,14.21,559752.9104300309,5.4258,5.4373,5.4144,5.4335,559752.9104
2005-05-12 14:55:00,14.21,14.24,14.21,14.21,439296.7450700879,5.4335,5.445,5.4335,5.4335,439296.7451
2005-05-12 15:00:00,14.21,14.24,14.19,14.21,328344.024708957,5.4335,5.445,5.4258,5.4335,328344.0247
2005-05-12 15:05:00,14.21,14.23,14.21,14.22,140650.98598241864,5.4335,5.4411,5.4335,5.4373,140650.986
2005-05-12 15:10:00,14.22,14.22,14.14,14.17,460441.9101924448,5.4373,5.4373,5.4067,5.4182,460441.9102
2005-05-12 15:15:00,14.18,14.18,14.12,14.13,432406.7474459492,5.422,5.422,5.3991,5.4029,432406.7474
2005-05-12 15:20:00,14.13,14.17,14.1,14.16,507721.5490615348,5.4029,5.4182,5.3914,5.4144,507721.5491
2005-05-12 15:25:00,14.16,14.19,14.16,14.17,328819.19695889764,5.4144,5.4258,5.4144,5.4182,328819.197
2005-05-12 15:30:00,14.17,14.17,14.13,14.14,288667.14183891664,5.4182,5.4182,5.4029,5.4067,288667.1418
2005-05-12 15:35:00,14.14,14.15,14.11,14.14,469470.1829413162,5.4067,5.4106,5.3953,5.4067,469470.1829
2005-05-12 15:40:00,14.14,14.21,14.14,14.18,669280.11404134,5.4067,5.4335,5.4067,5.422,669280.114
2005-05-12 15:45:00,14.18,14.26,14.18,14.25,750534.5687811832,5.422,5.4526,5.422,5.4488,750534.5688
2005-05-12 15:50:00,14.25,14.26,14.2,14.2,794012.8296507484,5.4488,5.4526,5.4297,5.4297,794012.8297
2005-05-12 15:55:00,14.2,14.25,14.18,14.23,1074602.0432406748,5.4297,5.4488,5.422,5.4411,1074602.0432
2005-05-13 09:30:00,14.35,14.44,14.29,14.39,2000475.1722499407,5.487,5.5214,5.4641,5.5023,2000475.1722
2005-05-13 09:35:00,14.39,14.47,14.37,14.44,1270373.0102162035,5.5023,5.5329,5.4947,5.5214,1270373.0102
2005-05-13 09:40:00,14.44,14.47,14.41,14.42,1211451.6512235685,5.5214,5.5329,5.51,5.5138,1211451.6512
2005-05-13 09:45:00,14.42,14.47,14.42,14.44,842242.8130197197,5.5138,5.5329,5.5138,5.5214,842242.813
2005-05-13 09:50:00,14.45,14.46,14.38,14.39,904727.9638869092,5.5253,5.5291,5.4985,5.5023,904727.9639
2005-05-13 09:55:00,14.39,14.46,14.35,14.45,895699.6911380376,5.5023,5.5291,5.487,5.5253,895699.6911
2005-05-13 10:00:00,14.45,14.47,14.41,14.42,625801.8531717748,5.5253,5.5329,5.51,5.5138,625801.8532
2005-05-13 10:05:00,14.42,14.52,14.41,14.47,1139938.2276075075,5.5138,5.552,5.51,5.5329,1139938.2276
2005-05-13 10:10:00,14.48,14.58,14.45,14.57,1110239.96198622,5.5367,5.575,5.5253,5.5711,1110239.962
2005-05-13 10:15:00,14.57,14.58,14.5,14.55,952957.9472558802,5.5711,5.575,5.5444,5.5635,952957.9473
2005-05-13 10:20:00,14.55,14.58,14.5,14.57,746733.1907816584,5.5635,5.575,5.5444,5.5711,746733.1908
2005-05-13 10:25:00,14.56,14.6,14.56,14.59,1043003.0886196246,5.5673,5.5826,5.5673,5.5788,1043003.0886
2005-05-13 10:30:00,14.59,14.62,14.58,14.59,1188168.210976479,5.5788,5.5903,5.575,5.5788,1188168.211
2005-05-13 10:35:00,14.58,14.59,14.55,14.58,810168.686148729,5.575,5.5788,5.5635,5.575,810168.6861
2005-05-13 10:40:00,14.58,14.66,14.58,14.66,1561178.4271798527,5.575,5.6056,5.575,5.6056,1561178.4272
2005-05-13 10:45:00,14.65,14.67,14.6,14.62,1391304.347826087,5.6017,5.6094,5.5826,5.5903,1391304.3478
2005-05-13 10:50:00,14.62,14.63,14.58,14.61,862200.047517225,5.5903,5.5941,5.575,5.5864,862200.0475
2005-05-13 10:55:00,14.62,14.63,14.58,14.62,579710.1449275363,5.5903,5.5941,5.575,5.5903,579710.1449
2005-05-13 11:00:00,14.63,14.67,14.62,14.63,1248752.672843906,5.5941,5.6094,5.5903,5.5941,1248752.6728
2005-05-13 11:05:00,14.63,14.66,14.59,14.63,579947.7310525066,5.5941,5.6056,5.5788,5.5941,579947.7311
2005-05-13 11:10:00,14.63,14.66,14.62,14.66,561416.013304823,5.5941,5.6056,5.5903,5.6056,561416.0133
2005-05-13 11:15:00,14.66,14.66,14.63,14.66,583749.1090520314,5.6056,5.6056,5.5941,5.6056,583749.1091
2005-05-13 11:20:00,14.66,14.66,14.64,14.66,650035.6379187455,5.6056,5.6056,5.5979,5.6056,650035.6379
2005-05-13 11:25:00,14.66,14.71,14.66,14.71,1601092.8961748634,5.6056,5.6247,5.6056,5.6247,1601092.8962
2005-05-13 11:30:00,14.7,14.73,14.7,14.73,1386552.625326681,5.6209,5.6323,5.6209,5.6323,1386552.6253
2005-05-13 11:35:00,14.73,14.75,14.71,14.74,1253029.2230933714,5.6323,5.64,5.6247,5.6362,1253029.2231
2005-05-13 11:40:00,14.74,14.74,14.71,14.73,558564.9798051794,5.6362,5.6362,5.6247,5.6323,558564.9798
2005-05-13 11:45:00,14.73,14.74,14.72,14.74,730339.7481587075,5.6323,5.6362,5.6285,5.6362,730339.7482
2005-05-13 11:50:00,14.73,14.82,14.73,14.82,1273461.6298408173,5.6323,5.6667,5.6323,5.6667,1273461.6298
2005-05-13 11:55:00,14.82,14.88,14.8,14.82,1881206.9375148488,5.6667,5.6897,5.6591,5.6667,1881206.9375
2005-05-13 12:00:00,14.82,14.9,14.81,14.87,1028035.1627464956,5.6667,5.6973,5.6629,5.6859,1028035.1627
2005-05-13 12:05:00,14.87,14.93,14.86,14.9,1146828.2252316466,5.6859,5.7088,5.682,5.6973,1146828.2252
2005-05-13 12:10:00,14.9,14.93,14.88,14.92,904965.5500118792,5.6973,5.7088,5.6897,5.705,904965.55
2005-05-13 12:15:00,14.91,14.98,14.91,14.95,1125445.4739843193,5.7012,5.7279,5.7012,5.7165,1125445.474
2005-05-13 12:20:00,14.95,15.01,14.9,14.98,1153480.636730815,5.7165,5.7394,5.6973,5.7279,1153480.6367
2005-05-13 12:25:00,14.98,14.99,14.92,14.93,879543.8346400571,5.7279,5.7317,5.705,5.7088,879543.8346
2005-05-13 12:30:00,14.93,14.93,14.82,14.86,1139700.6414825374,5.7088,5.7088,5.6667,5.682,1139700.6415
2005-05-13 12:35:00,14.86,14.86,14.8,14.85,1123782.3711095273,5.682,5.682,5.6591,5.6782,1123782.3711
2005-05-13 12:40:00,14.85,14.86,14.79,14.85,902114.5165122356,5.6782,5.682,5.6553,5.6782,902114.5165
2005-05-13 12:45:00,14.85,14.85,14.78,14.79,838203.8488952245,5.6782,5.6782,5.6514,5.6553,838203.8489
2005-05-13 12:50:00,14.79,14.84,14.79,14.83,574958.4224281302,5.6553,5.6744,5.6553,5.6706,574958.4224
2005-05-13 12:55:00,14.82,14.83,14.75,14.75,1020907.5789973866,5.6667,5.6706,5.64,5.64,1020907.579
2005-05-13 13:00:00,14.75,14.82,14.75,14.81,482062.2475647422,5.64,5.6667,5.64,5.6629,482062.2476
2005-05-13 13:05:00,14.81,14.82,14.75,14.77,622238.0612972203,5.6629,5.6667,5.64,5.6476,622238.0613
2005-05-13 13:10:00,14.76,14.8,14.75,14.8,722499.4060346875,5.6438,5.6591,5.64,5.6591,722499.406
2005-05-13 13:15:00,14.8,14.81,14.75,14.76,371822.2855785223,5.6591,5.6629,5.64,5.6438,371822.2856
2005-05-13 13:20:00,14.75,14.77,14.71,14.71,585887.384176764,5.64,5.6476,5.6247,5.6247,585887.3842
2005-05-13 13:25:00,14.71,14.73,14.69,14.71,782371.1095272036,5.6247,5.6323,5.617,5.6247,782371.1095
2005-05-13 13:30:00,14.71,14.76,14.7,14.74,653124.2575433595,5.6247,5.6438,5.6209,5.6362,653124.2575
2005-05-13 13:35:00,14.74,14.74,14.71,14.73,251603.7063435496,5.6362,5.6362,5.6247,5.6323,251603.7063
2005-05-13 13:40:00,14.73,14.74,14.71,14.74,361130.90995485865,5.6323,5.6362,5.6247,5.6362,361130.91
2005-05-13 13:45:00,14.74,14.75,14.69,14.74,698740.7935376575,5.6362,5.64,5.617,5.6362,698740.7935
2005-05-13 13:50:00,14.74,14.79,14.73,14.77,497980.5179377524,5.6362,5.6553,5.6323,5.6476,497980.5179
2005-05-13 13:55:00,14.77,14.79,14.74,14.78,566405.3219291994,5.6476,5.6553,5.6362,5.6514,566405.3219
2005-05-13 14:00:00,14.78,14.81,14.77,14.8,655262.5326680922,5.6514,5.6629,5.6476,5.6591,655262.5327
2005-05-13 14:05:00,14.8,14.8,14.76,14.76,493703.967688287,5.6591,5.6591,5.6438,5.6438,493703.9677
2005-05-13 14:10:00,14.76,14.77,14.74,14.75,434069.8503207413,5.6438,5.6476,5.6362,5.64,434069.8503
2005-05-13 14:15:00,14.75,14.77,14.68,14.7,1078878.5934901405,5.64,5.6476,5.6132,5.6209,1078878.5935
2005-05-13 14:20:00,14.7,14.71,14.66,14.71,716322.1667854597,5.6209,5.6247,5.6056,5.6247,716322.1668
2005-05-13 14:25:00,14.71,14.75,14.71,14.75,411499.1684485626,5.6247,5.64,5.6247,5.64,411499.1684
2005-05-13 14:30:00,14.75,14.75,14.67,14.71,757424.5664053219,5.64,5.64,5.6094,5.6247,757424.5664
2005-05-13 14:35:00,14.71,14.72,14.66,14.72,894986.9327631267,5.6247,5.6285,5.6056,5.6285,894986.9328
2005-05-13 14:40:00,14.72,14.73,14.66,14.69,763364.2195295795,5.6285,5.6323,5.6056,5.617,763364.2195
2005-05-13 14:45:00,14.69,14.71,14.63,14.64,687099.0734141127,5.617,5.6247,5.5941,5.5979,687099.0734
2005-05-13 14:50:00,14.64,14.69,14.63,14.69,441672.6063197909,5.5979,5.617,5.5941,5.617,441672.6063
2005-05-13 14:55:00,14.69,14.7,14.67,14.69,435970.5393205037,5.617,5.6209,5.6094,5.617,435970.5393
2005-05-13 15:00:00,14.7,14.7,14.67,14.7,473033.9748158708,5.6209,5.6209,5.6094,5.6209,473033.9748
2005-05-13 15:05:00,14.7,14.78,14.69,14.77,875029.6982656213,5.6209,5.6514,5.617,5.6476,875029.6983
2005-05-13 15:10:00,14.77,14.81,14.76,14.77,1009503.444998812,5.6476,5.6629,5.6438,5.6476,1009503.445
2005-05-13 15:15:00,14.77,14.79,14.73,14.77,632929.4369208838,5.6476,5.6553,5.6323,5.6476,632929.4369
2005-05-13 15:20:00,14.77,14.81,14.74,14.75,717034.9251603707,5.6476,5.6629,5.6362,5.64,717034.9252
2005-05-13 15:25:00,14.75,14.77,14.73,14.77,473984.319315752,5.64,5.6476,5.6323,5.6476,473984.3193
2005-05-13 15:30:00,14.77,14.8,14.77,14.77,495842.2428130197,5.6476,5.6591,5.6476,5.6476,495842.2428
2005-05-13 15:35:00,14.77,14.79,14.76,14.78,692801.1404133999,5.6476,5.6553,5.6438,5.6514,692801.1404
2005-05-13 15:40:00,14.77,14.79,14.71,14.72,940603.4687574246,5.6476,5.6553,5.6247,5.6285,940603.4688
2005-05-13 15:45:00,14.72,14.79,14.69,14.79,1190544.072226182,5.6285,5.6553,5.617,5.6553,1190544.0722
2005-05-13 15:50:00,14.79,14.8,14.69,14.73,932763.1266334046,5.6553,5.6591,5.617,5.6323,932763.1266
2005-05-13 15:55:00,14.73,14.77,14.73,14.76,1201235.4478498455,5.6323,5.6476,5.6323,5.6438,1201235.4478
2005-05-16 09:30:00,14.67,14.77,14.56,14.61,1471846.0441910194,5.6094,5.6476,5.5673,5.5864,1471846.0442
2005-05-16 09:35:00,14.61,14.67,14.59,14.61,1054882.3948681396,5.5864,5.6094,5.5788,5.5864,1054882.3949
2005-05-16 09:40:00,14.61,14.67,14.59,14.67,1368496.079828938,5.5864,5.6094,5.5788,5.6094,1368496.0798
2005-05-16 09:45:00,14.67,14.95,14.67,14.88,2622713.233547161,5.6094,5.7165,5.6094,5.6897,2622713.2335
2005-05-16 09:50:00,14.89,14.9,14.82,14.85,1124019.9572344976,5.6935,5.6973,5.6667,5.6782,1124019.9572
2005-05-16 09:55:00,14.85,14.89,14.76,14.78,1082442.3853646948,5.6782,5.6935,5.6438,5.6514,1082442.3854
2005-05-16 10:00:00,14.78,14.83,14.73,14.82,1079116.1796151104,5.6514,5.6706,5.6323,5.6667,1079116.1796
2005-05-16 10:05:00,14.83,14.84,14.79,14.79,719885.9586600143,5.6706,5.6744,5.6553,5.6553,719885.9587
2005-05-16 10:10:00,14.79,14.81,14.77,14.78,377761.93870277976,5.6553,5.6629,5.6476,5.6514,377761.9387
2005-05-16 10:15:00,14.78,14.86,14.78,14.86,642432.8819196959,5.6514,5.682,5.6514,5.682,642432.8819
2005-05-16 10:20:00,14.86,14.87,14.84,14.87,449512.9484438109,5.682,5.6859,5.6744,5.6859,449512.9484
2005-05-16 10:25:00,14.87,14.87,14.82,14.86,478498.4556901877,5.6859,5.6859,5.6667,5.682,478498.4557
2005-05-16 10:30:00,14.86,14.87,14.82,14.82,379662.6277025422,5.682,5.6859,5.6667,5.6667,379662.6277
2005-05-16 10:35:00,14.82,14.87,14.82,14.84,436208.125445474,5.6667,5.6859,5.6667,5.6744,436208.1254
2005-05-16 10:40:00,14.84,14.89,14.83,14.87,431931.57519600855,5.6744,5.6935,5.6706,5.6859,431931.5752
2005-05-16 10:45:00,14.87,14.91,14.86,14.87,677358.0422903303,5.6859,5.7012,5.682,5.6859,677358.0423
2005-05-16 10:50:00,14.87,14.89,14.85,14.87,321216.44095984794,5.6859,5.6935,5.6782,5.6859,321216.441
2005-05-16 10:55:00,14.88,14.91,14.87,14.87,443098.1230696127,5.6897,5.7012,5.6859,5.6859,443098.1231
2005-05-16 11:00:00,14.87,14.87,14.83,14.84,502732.2404371585,5.6859,5.6859,5.6706,5.6744,502732.2404
2005-05-16 11:05:00,14.83,14.86,14.82,14.83,344499.88120693754,5.6706,5.682,5.6667,5.6706,344499.8812
2005-05-16 11:10:00,14.84,14.85,14.82,14.84,234972.67759562843,5.6744,5.6782,5.6667,5.6744,234972.6776
2005-05-16 11:15:00,14.84,14.85,14.8,14.8,361843.6683297696,5.6744,5.6782,5.6591,5.6591,361843.6683
2005-05-16 11:20:00,14.8,14.86,14.8,14.83,331670.23045854125,5.6591,5.682,5.6591,5.6706,331670.2305
2005-05-16 11:25:00,14.83,14.83,14.76,14.77,401758.1373247802,5.6706,5.6706,5.6438,5.6476,401758.1373
2005-05-16 11:30:00,14.77,14.79,14.76,14.77,303635.0677120456,5.6476,5.6553,5.6438,5.6476,303635.0677
2005-05-16 11:35:00,14.77,14.82,14.77,14.8,228320.26609646,5.6476,5.6667,5.6476,5.6591,228320.2661
2005-05-16 11:40:00,14.8,14.8,14.79,14.8,113090.99548586363,5.6591,5.6591,5.6553,5.6591,113090.9955
2005-05-16 11:45:00,14.79,14.79,14.77,14.78,168923.73485388453,5.6553,5.6553,5.6476,5.6514,168923.7349
2005-05-16 11:50:00,14.79,14.79,14.76,14.79,302922.3093371347,5.6553,5.6553,5.6438,5.6553,302922.3093
2005-05-16 11:55:00,14.78,14.79,14.77,14.79,208363.03159895464,5.6514,5.6553,5.6476,5.6553,208363.0316
2005-05-16 12:00:00,14.79,14.84,14.79,14.83,472796.38869090047,5.6553,5.6744,5.6553,5.6706,472796.3887
2005-05-16 12:05:00,14.84,14.84,14.79,14.8,155381.32573057734,5.6744,5.6744,5.6553,5.6591,155381.3257
2005-05-16 12:10:00,14.8,14.82,14.8,14.81,184604.4191019245,5.6591,5.6667,5.6591,5.6629,184604.4191
2005-05-16 12:15:00,14.81,14.83,14.81,14.82,151104.7754811119,5.6629,5.6706,5.6629,5.6667,151104.7755
2005-05-16 12:20:00,14.83,14.83,14.82,14.83,141126.15823235924,5.6706,5.6706,5.6667,5.6706,141126.1582
2005-05-16 12:25:00,14.83,14.84,14.83,14.84,158469.94535519127,5.6706,5.6744,5.6706,5.6744,158469.9454
2005-05-16 12:30:00,14.84,14.85,14.83,14.83,146590.6391066762,5.6744,5.6782,5.6706,5.6706,146590.6391
2005-05-16 12:35:00,14.83,14.84,14.82,14.83,204324.0674744595,5.6706,5.6744,5.6667,5.6706,204324.0675
2005-05-16 12:40:00,14.83,14.84,14.83,14.84,206462.3425991922,5.6706,5.6744,5.6706,5.6744,206462.3426
2005-05-16 12:45:00,14.84,14.88,14.84,14.87,377524.3525778095,5.6744,5.6897,5.6744,5.6859,377524.3526
2005-05-16 12:50:00,14.87,14.88,14.87,14.87,167735.80422903303,5.6859,5.6897,5.6859,5.6859,167735.8042
2005-05-16 12:55:00,14.87,14.89,14.85,14.85,318365.4074602043,5.6859,5.6935,5.6782,5.6782,318365.4075
2005-05-16 13:00:00,14.85,14.85,14.83,14.85,166547.8736041815,5.6782,5.6782,5.6706,5.6782,166547.8736
2005-05-16 13:05:00,14.85,14.86,14.85,14.85,92421.00261344736,5.6782,5.682,5.6782,5.6782,92421.0026
2005-05-16 13:10:00,14.86,14.86,14.8,14.81,327393.6802090758,5.682,5.682,5.6591,5.6629,327393.6802
2005-05-16 13:15:00,14.8,14.82,14.8,14.81,145165.12235685435,5.6591,5.6667,5.6591,5.6629,145165.1224
2005-05-16 13:20:00,14.81,14.84,14.8,14.84,123069.6127346163,5.6629,5.6744,5.6591,5.6744,123069.6127
2005-05-16 13:25:00,14.84,14.85,14.82,14.82,143739.60560703254,5.6744,5.6782,5.6667,5.6667,143739.6056
2005-05-16 13:30:00,14.82,14.84,14.81,14.81,212877.1679733904,5.6667,5.6744,5.6629,5.6629,212877.168
2005-05-16 13:35:00,14.81,14.82,14.81,14.81,117842.71798526966,5.6629,5.6667,5.6629,5.6629,117842.718
2005-05-16 13:40:00,14.81,14.84,14.81,14.83,204324.0674744595,5.6629,5.6744,5.6629,5.6706,204324.0675
2005-05-16 13:45:00,14.83,14.86,14.83,14.84,283677.83321454027,5.6706,5.682,5.6706,5.6744,283677.8332
2005-05-16 13:50:00,14.84,14.87,14.82,14.86,261582.3235923022,5.6744,5.6859,5.6667,5.682,261582.3236
2005-05-16 13:55:00,14.86,14.88,14.86,14.87,231171.2995961036,5.682,5.6897,5.682,5.6859,231171.2996
2005-05-16 14:00:00,14.86,14.89,14.86,14.87,328581.6108339273,5.682,5.6935,5.682,5.6859,328581.6108
2005-05-16 14:05:00,14.87,14.88,14.86,14.87,166072.7013542409,5.6859,5.6897,5.682,5.6859,166072.7014
2005-05-16 14:10:00,14.87,14.88,14.85,14.86,236398.19434545023,5.6859,5.6897,5.6782,5.682,236398.1943
2005-05-16 14:15:00,14.86,14.88,14.85,14.87,128296.50748396294,5.682,5.6897,5.6782,5.6859,128296.5075
2005-05-16 14:20:00,14.87,14.87,14.85,14.85,148016.155856498,5.6859,5.6859,5.6782,5.6782,148016.1559
2005-05-16 14:25:00,14.85,14.86,14.84,14.86,103825.13661202186,5.6782,5.682,5.6744,5.682,103825.1366
2005-05-16 14:30:00,14.85,14.88,14.84,14.88,180565.45497742933,5.6782,5.6897,5.6744,5.6897,180565.455
2005-05-16 14:35:00,14.88,14.91,14.87,14.88,404609.17082442384,5.6897,5.7012,5.6859,5.6897,404609.1708
2005-05-16 14:40:00,14.88,14.91,14.88,14.89,420289.8550724638,5.6897,5.7012,5.6897,5.6935,420289.8551
2005-05-16 14:45:00,14.88,14.9,14.88,14.89,239486.81397006416,5.6897,5.6973,5.6897,5.6935,239486.814
2005-05-16 14:50:00,14.89,14.9,14.88,14.9,257543.35946780708,5.6935,5.6973,5.6897,5.6973,257543.3595
2005-05-16 14:55:00,14.9,14.9,14.88,14.88,163696.8401045379,5.6973,5.6973,5.6897,5.6897,163696.8401
2005-05-16 15:00:00,14.88,14.89,14.86,14.87,181515.79947731053,5.6897,5.6935,5.682,5.6859,181515.7995
2005-05-16 15:05:00,14.87,14.9,14.87,14.9,134948.9189831314,5.6859,5.6973,5.6859,5.6973,134948.919
2005-05-16 15:10:00,14.9,14.94,14.9,14.92,642195.2957947257,5.6973,5.7126,5.6973,5.705,642195.2958
2005-05-16 15:15:00,14.92,14.94,14.9,14.94,326680.9218341649,5.705,5.7126,5.6973,5.7126,326680.9218
2005-05-16 15:20:00,14.93,14.94,14.93,14.94,306010.92896174866,5.7088,5.7126,5.7088,5.7126,306010.929
2005-05-16 15:25:00,14.94,14.94,14.9,14.92,557139.4630553576,5.7126,5.7126,5.6973,5.705,557139.4631
2005-05-16 15:30:00,14.92,14.92,14.9,14.9,177952.007602756,5.705,5.705,5.6973,5.6973,177952.0076
2005-05-16 15:35:00,14.9,14.94,14.9,14.93,434307.4364457116,5.6973,5.7126,5.6973,5.7088,434307.4364
2005-05-16 15:40:00,14.94,14.94,14.91,14.91,371347.1133285816,5.7126,5.7126,5.7012,5.7012,371347.1133
2005-05-16 15:45:00,14.91,14.94,14.89,14.9,531480.161558565,5.7012,5.7126,5.6935,5.6973,531480.1616
2005-05-16 15:50:00,14.9,14.94,14.82,14.9,587312.9009265859,5.6973,5.7126,5.6667,5.6973,587312.9009
2005-05-16 15:55:00,14.9,14.91,14.88,14.9,773342.8367783321,5.6973,5.7012,5.6897,5.6973,773342.8368
2005-05-17 09:30:00,14.82,14.86,14.76,14.8,887859.3490140176,5.6667,5.682,5.6438,5.6591,887859.349
2005-05-17 09:35:00,14.79,14.81,14.75,14.77,765027.3224043716,5.6553,5.6629,5.64,5.6476,765027.3224
2005-05-17 09:40:00,14.77,14.82,14.77,14.81,542409.1233071989,5.6476,5.6667,5.6476,5.6629,542409.1233
2005-05-17 09:45:00,14.81,14.82,14.77,14.77,342599.19220717513,5.6629,5.6667,5.6476,5.6476,342599.1922
2005-05-17 09:50:00,14.77,14.93,14.77,14.93,1195058.2086006177,5.6476,5.7088,5.6476,5.7088,1195058.2086
2005-05-17 09:55:00,14.92,14.94,14.88,14.94,479211.2140650986,5.705,5.7126,5.6897,5.7126,479211.2141
2005-05-17 10:00:00,14.94,14.98,14.92,14.94,640769.7790449038,5.7126,5.7279,5.705,5.7126,640769.779
2005-05-17 10:05:00,14.94,14.95,14.89,14.91,1035162.7464956046,5.7126,5.7165,5.6935,5.7012,1035162.7465
2005-05-17 10:10:00,14.91,14.95,14.9,14.91,611309.0995485864,5.7012,5.7165,5.6973,5.7012,611309.0995
2005-05-17 10:15:00,14.91,14.94,14.86,14.87,830125.9206462343,5.7012,5.7126,5.682,5.6859,830125.9206
2005-05-17 10:20:00,14.87,14.88,14.81,14.83,557852.2214302685,5.6859,5.6897,5.6629,5.6706,557852.2214
2005-05-17 10:25:00,14.83,14.86,14.79,14.8,381325.7305773343,5.6706,5.682,5.6553,5.6591,381325.7306
2005-05-17 10:30:00,14.79,14.82,14.78,14.79,597053.9320503683,5.6553,5.6667,5.6514,5.6553,597053.9321
2005-05-17 10:35:00,14.79,14.8,14.77,14.79,501306.7236873367,5.6553,5.6591,5.6476,5.6553,501306.7237
2005-05-17 10:40:00,14.79,14.86,14.79,14.85,421002.61344737466,5.6553,5.682,5.6553,5.6782,421002.6134
2005-05-17 10:45:00,14.85,14.86,14.82,14.82,131860.29935851746,5.6782,5.682,5.6667,5.6667,131860.2994
2005-05-17 10:50:00,14.82,14.83,14.79,14.8,346400.57020669995,5.6667,5.6706,5.6553,5.6591,346400.5702
2005-05-17 10:55:00,14.79,14.82,14.78,14.8,170111.66547873605,5.6553,5.6667,5.6514,5.6591,170111.6655
2005-05-17 11:00:00,14.8,14.82,14.79,14.81,197909.24210026136,5.6591,5.6667,5.6553,5.6629,197909.2421
2005-05-17 11:05:00,14.81,14.85,14.79,14.82,351152.292706106,5.6629,5.6782,5.6553,5.6667,351152.2927
2005-05-17 11:10:00,14.82,14.84,14.79,14.82,139938.22760750772,5.6667,5.6744,5.6553,5.6667,139938.2276
2005-05-17 11:15:00,14.82,14.82,14.79,14.8,167735.80422903303,5.6667,5.6667,5.6553,5.6591,167735.8042
2005-05-17 11:20:00,14.79,14.8,14.77,14.78,264433.3570919458,5.6553,5.6591,5.6476,5.6514,264433.3571
2005-05-17 11:25:00,14.79,14.79,14.77,14.77,161796.1511047755,5.6553,5.6553,5.6476,5.6476,161796.1511
2005-05-17 11:30:00,14.77,14.78,14.77,14.77,132810.64385839866,5.6476,5.6514,5.6476,5.6476,132810.6439
2005-05-17 11:35:00,14.77,14.82,14.77,14.8,283202.6609645997,5.6476,5.6667,5.6476,5.6591,283202.661
2005-05-17 11:40:00,14.82,14.82,14.8,14.82,242813.0197196484,5.6667,5.6667,5.6591,5.6667,242813.0197
2005-05-17 11:45:00,14.82,14.83,14.81,14.81,532905.6783083868,5.6667,5.6706,5.6629,5.6629,532905.6783
2005-05-17 11:50:00,14.81,14.81,14.79,14.81,131385.12710857685,5.6629,5.6629,5.6553,5.6629,131385.1271
2005-05-17 11:55:00,14.8,14.81,14.78,14.78,144214.77785697317,5.6591,5.6629,5.6514,5.6514,144214.7779
2005-05-17 12:00:00,14.78,14.8,14.78,14.78,126395.81848420051,5.6514,5.6591,5.6514,5.6514,126395.8185
2005-05-17 12:05:00,14.78,14.83,14.77,14.78,143026.84723212165,5.6514,5.6706,5.6476,5.6514,143026.8472
2005-05-17 12:10:00,14.78,14.79,14.77,14.77,133285.81610833926,5.6514,5.6553,5.6476,5.6476,133285.8161
2005-05-17 12:15:00,14.77,14.82,14.74,14.74,449512.9484438109,5.6476,5.6667,5.6362,5.6362,449512.9484
2005-05-17 12:20:00,14.74,14.77,14.73,14.74,728439.0591589451,5.6362,5.6476,5.6323,5.6362,728439.0592
2005-05-17 12:25:00,14.74,14.75,14.74,14.74,569018.7693038727,5.6362,5.64,5.6362,5.6362,569018.7693
2005-05-17 12:30:00,14.75,14.75,14.74,14.74,187693.0387265384,5.64,5.64,5.6362,5.6362,187693.0387
2005-05-17 12:35:00,14.74,14.77,14.74,14.74,311475.4098360656,5.6362,5.6476,5.6362,5.6362,311475.4098
2005-05-17 12:40:00,14.75,14.75,14.7,14.72,723449.7505345688,5.64,5.64,5.6209,5.6285,723449.7505
2005-05-17 12:45:00,14.72,14.74,14.72,14.74,261819.90971727253,5.6285,5.6362,5.6285,5.6362,261819.9097
2005-05-17 12:50:00,14.74,14.74,14.72,14.74,218341.64884770729,5.6362,5.6362,5.6285,5.6362,218341.6488
2005-05-17 12:55:00,14.74,14.74,14.72,14.73,212877.1679733904,5.6362,5.6362,5.6285,5.6323,212877.168
2005-05-17 13:00:00,14.73,14.73,14.71,14.73,165597.5291043003,5.6323,5.6323,5.6247,5.6323,165597.5291
2005-05-17 13:05:00,14.73,14.74,14.72,14.73,321929.19933475886,5.6323,5.6362,5.6285,5.6323,321929.1993
2005-05-17 13:10:00,14.74,14.74,14.72,14.73,120693.75148491329,5.6362,5.6362,5.6285,5.6323,120693.7515
2005-05-17 13:15:00,14.74,14.78,14.74,14.76,312188.16821097647,5.6362,5.6514,5.6362,5.6438,312188.1682
2005-05-17 13:20:00,14.76,14.77,14.74,14.76,266096.45996673795,5.6438,5.6476,5.6362,5.6438,266096.46
2005-05-17 13:25:00,14.76,14.77,14.75,14.76,206462.3425991922,5.6438,5.6476,5.64,5.6438,206462.3426
2005-05-17 13:30:00,14.75,14.77,14.75,14.76,179139.93822760752,5.64,5.6476,5.64,5.6438,179139.9382
2005-05-17 13:35:00,14.76,14.76,14.71,14.72,490852.9341886434,5.6438,5.6438,5.6247,5.6285,490852.9342
2005-05-17 13:40:00,14.71,14.74,14.71,14.73,173913.04347826086,5.6247,5.6362,5.6247,5.6323,173913.0435
2005-05-17 13:45:00,14.73,14.76,14.73,14.73,201235.4478498456,5.6323,5.6438,5.6323,5.6323,201235.4478
2005-05-17 13:50:00,14.73,14.77,14.72,14.76,220242.33784746967,5.6323,5.6476,5.6285,5.6438,220242.3378
2005-05-17 13:55:00,14.76,14.77,14.75,14.75,131147.54098360657,5.6438,5.6476,5.64,5.64,131147.541
2005-05-17 14:00:00,14.76,14.76,14.74,14.75,120456.16535994298,5.6438,5.6438,5.6362,5.64,120456.1654
2005-05-17 14:05:00,14.75,14.75,14.73,14.74,184366.8329769541,5.64,5.64,5.6323,5.6362,184366.833
2005-05-17 14:10:00,14.74,14.77,14.73,14.76,272273.6992159658,5.6362,5.6476,5.6323,5.6438,272273.6992
2005-05-17 14:15:00,14.76,14.78,14.75,14.77,288904.7279638869,5.6438,5.6514,5.64,5.6476,288904.728
2005-05-17 14:20:00,14.77,14.77,14.74,14.75,411261.58232359233,5.6476,5.6476,5.6362,5.64,411261.5823
2005-05-17 14:25:00,14.75,14.75,14.74,14.75,180090.28272748872,5.64,5.64,5.6362,5.64,180090.2827
2005-05-17 14:30:00,14.75,14.81,14.75,14.79,1100498.9308624377,5.64,5.6629,5.64,5.6553,1100498.9309
2005-05-17 14:35:00,14.79,14.81,14.77,14.8,942028.9855072465,5.6553,5.6629,5.6476,5.6591,942028.9855
2005-05-17 14:40:00,14.8,14.81,14.77,14.79,730577.3342836779,5.6591,5.6629,5.6476,5.6553,730577.3343
2005-05-17 14:45:00,14.79,14.79,14.76,14.78,444048.467569494,5.6553,5.6553,5.6438,5.6514,444048.4676
2005-05-17 14:50:00,14.78,14.81,14.77,14.79,331907.81658351154,5.6514,5.6629,5.6476,5.6553,331907.8166
2005-05-17 14:55:00,14.79,14.8,14.78,14.79,182466.1439771917,5.6553,5.6591,5.6514,5.6553,182466.144
2005-05-17 15:00:00,14.79,14.8,14.77,14.78,491328.106438584,5.6553,5.6591,5.6476,5.6514,491328.1064
2005-05-17 15:05:00,14.77,14.79,14.77,14.79,167973.39035400332,5.6476,5.6553,5.6476,5.6553,167973.3904
2005-05-17 15:10:00,14.79,14.8,14.78,14.79,122832.026609646,5.6553,5.6591,5.6514,5.6553,122832.0266
2005-05-17 15:15:00,14.79,14.8,14.78,14.79,270848.182466144,5.6553,5.6591,5.6514,5.6553,270848.1825
2005-05-17 15:20:00,14.79,14.79,14.78,14.78,191732.0028510335,5.6553,5.6553,5.6514,5.6514,191732.0029
2005-05-17 15:25:00,14.78,14.79,14.78,14.79,171299.59610358757,5.6514,5.6553,5.6514,5.6553,171299.5961
2005-05-17 15:30:00,14.79,14.83,14.79,14.82,751009.7410311238,5.6553,5.6706,5.6553,5.6667,751009.741
2005-05-17 15:35:00,14.83,14.84,14.81,14.83,492040.8648134949,5.6706,5.6744,5.6629,5.6706,492040.8648
2005-05-17 15:40:00,14.82,14.84,14.82,14.83,319078.16583511524,5.6667,5.6744,5.6667,5.6706,319078.1658
2005-05-17 15:45:00,14.83,14.84,14.81,14.83,522689.4749346639,5.6706,5.6744,5.6629,5.6706,522689.4749
2005-05-17 15:50:00,14.83,14.87,14.83,14.85,940365.8826324544,5.6706,5.6859,5.6706,5.6782,940365.8826
2005-05-17 15:55:00,14.85,14.88,14.84,14.85,1591827.0373010216,5.6782,5.6897,5.6744,5.6782,1591827.0373
2005-05-18 09:30:00,14.92,15.03,14.86,15.01,1387978.1420765028,5.705,5.747,5.682,5.7394,1387978.1421
2005-05-18 09:35:00,15.01,15.01,14.88,14.88,750296.9826562129,5.7394,5.7394,5.6897,5.6897,750296.9827
2005-05-18 09:40:00,14.89,14.9,14.85,14.85,861249.7030173438,5.6935,5.6973,5.6782,5.6782,861249.703
2005-05-18 09:45:00,14.86,14.87,14.79,14.83,573532.9056783085,5.682,5.6859,5.6553,5.6706,573532.9057
2005-05-18 09:50:00,14.83,14.84,14.81,14.83,468757.42456640536,5.6706,5.6744,5.6629,5.6706,468757.4246
2005-05-18 09:55:00,14.83,14.85,14.81,14.81,504870.5155618912,5.6706,5.6782,5.6629,5.6629,504870.5156
2005-05-18 10:00:00,14.81,14.82,14.77,14.79,535756.7118080304,5.6629,5.6667,5.6476,5.6553,535756.7118
2005-05-18 10:05:00,14.79,14.88,14.77,14.87,875742.4566405322,5.6553,5.6897,5.6476,5.6859,875742.4566
2005-05-18 10:10:00,14.87,14.91,14.87,14.9,760988.3582798765,5.6859,5.7012,5.6859,5.6973,760988.3583
2005-05-18 10:15:00,14.9,14.9,14.85,14.87,343787.1228320266,5.6973,5.6973,5.6782,5.6859,343787.1228
2005-05-18 10:20:00,14.87,14.89,14.85,14.88,387502.96982656216,5.6859,5.6935,5.6782,5.6897,387502.9698
2005-05-18 10:25:00,14.88,14.91,14.85,14.91,524827.7500593965,5.6897,5.7012,5.6782,5.7012,524827.7501
2005-05-18 10:30:00,14.91,14.95,14.84,14.95,1131622.7132335473,5.7012,5.7165,5.6744,5.7165,1131622.7132
2005-05-18 10:35:00,14.95,14.99,14.92,14.93,506058.4461867427,5.7165,5.7317,5.705,5.7088,506058.4462
2005-05-18 10:40:00,14.93,14.98,14.93,14.96,426229.5081967213,5.7088,5.7279,5.7088,5.7203,426229.5082
2005-05-18 10:45:00,14.96,14.96,14.91,14.93,390116.4172012355,5.7203,5.7203,5.7012,5.7088,390116.4172
2005-05-18 10:50:00,14.93,14.94,14.92,14.94,198384.414350202,5.7088,5.7126,5.705,5.7126,198384.4144
2005-05-18 10:55:00,14.93,14.98,14.93,14.97,257305.7733428368,5.7088,5.7279,5.7088,5.7241,257305.7733
2005-05-18 11:00:00,14.97,14.98,14.95,14.95,378949.86932763126,5.7241,5.7279,5.7165,5.7165,378949.8693
2005-05-18 11:05:00,14.95,14.98,14.94,14.97,288429.5557139463,5.7165,5.7279,5.7126,5.7241,288429.5557
2005-05-18 11:10:00,14.97,15.01,14.96,14.98,454739.8431931575,5.7241,5.7394,5.7203,5.7279,454739.8432
2005-05-18 11:15:00,14.98,15.01,14.98,14.99,309337.13471133285,5.7279,5.7394,5.7279,5.7317,309337.1347
2005-05-18 11:20:00,14.99,15.01,14.98,15.0,270848.182466144,5.7317,5.7394,5.7279,5.7356,270848.1825
2005-05-18 11:25:00,15.0,15.01,14.98,14.98,407222.6181990972,5.7356,5.7394,5.7279,5.7279,407222.6182
2005-05-18 11:30:00,14.99,15.01,14.98,15.0,387265.3837015918,5.7317,5.7394,5.7279,5.7356,387265.3837
2005-05-18 11:35:00,15.0,15.01,14.98,14.99,223568.543597054,5.7356,5.7394,5.7279,5.7317,223568.5436
2005-05-18 11:40:00,14.99,15.0,14.96,14.97,333333.3333333333,5.7317,5.7356,5.7203,5.7241,333333.3333
2005-05-18 11:45:00,14.97,15.01,14.96,15.0,232596.8163459254,5.7241,5.7394,5.7203,5.7356,232596.8163
2005-05-18 11:50:00,15.0,15.02,14.98,15.01,367070.56307911617,5.7356,5.7432,5.7279,5.7394,367070.5631
2005-05-18 11:55:00,15.01,15.01,14.99,14.99,212401.9957234497,5.7394,5.7394,5.7317,5.7317,212401.9957
2005-05-18 12:00:00,14.99,15.04,14.99,15.03,462342.5991922072,5.7317,5.7509,5.7317,5.747,462342.5992
2005-05-18 12:05:00,15.04,15.04,15.01,15.04,578284.6281777144,5.7509,5.7509,5.7394,5.7509,578284.6282
2005-05-18 12:10:00,15.04,15.04,15.01,15.02,609645.9966737942,5.7509,5.7509,5.7394,5.7432,609645.9967
2005-05-18 12:15:00,15.01,15.04,15.01,15.02,343074.3644571157,5.7394,5.7509,5.7394,5.7432,343074.3645
2005-05-18 12:20:00,15.02,15.03,15.02,15.03,220004.7517224994,5.7432,5.747,5.7432,5.747,220004.7517
2005-05-18 12:25:00,15.03,15.06,15.03,15.06,638869.0900451414,5.747,5.7585,5.747,5.7585,638869.09
2005-05-18 12:30:00,15.07,15.1,15.06,15.09,812544.5473984319,5.7623,5.7738,5.7585,5.77,812544.5474
2005-05-18 12:35:00,15.1,15.14,15.09,15.14,778807.3176526491,5.7738,5.7891,5.77,5.7891,778807.3177
2005-05-18 12:40:00,15.13,15.17,15.13,15.14,1299120.93133761,5.7853,5.8006,5.7853,5.7891,1299120.9313
2005-05-18 12:45:00,15.14,15.14,15.11,15.12,481111.903064861,5.7891,5.7891,5.7776,5.7815,481111.9031
2005-05-18 12:50:00,15.12,15.14,15.1,15.13,371347.1133285816,5.7815,5.7891,5.7738,5.7853,371347.1133
2005-05-18 12:55:00,15.13,15.15,15.12,15.14,371109.5272036113,5.7853,5.7929,5.7815,5.7891,371109.5272
2005-05-18 13:00:00,15.14,15.19,14.75,15.17,815633.1670230458,5.7891,5.8082,5.64,5.8006,815633.167
2005-05-18 13:05:00,15.17,15.18,15.12,15.14,533856.022808268,5.8006,5.8044,5.7815,5.7891,533856.0228
2005-05-18 13:10:00,15.14,15.15,15.11,15.13,539320.503682585,5.7891,5.7929,5.7776,5.7853,539320.5037
2005-05-18 13:15:00,15.13,15.13,15.09,15.11,380612.9722024234,5.7853,5.7853,5.77,5.7776,380612.9722
2005-05-18 13:20:00,15.11,15.11,15.09,15.1,217391.30434782608,5.7776,5.7776,5.77,5.7738,217391.3043
2005-05-18 13:25:00,15.09,15.1,15.06,15.09,458303.6350677121,5.77,5.7738,5.7585,5.77,458303.6351
2005-05-18 13:30:00,15.09,15.1,15.07,15.1,231646.4718460442,5.77,5.7738,5.7623,5.7738,231646.4718
2005-05-18 13:35:00,15.1,15.14,15.1,15.1,258018.53171774768,5.7738,5.7891,5.7738,5.7738,258018.5317
2005-05-18 13:40:00,15.1,15.13,15.09,15.1,267521.9767165598,5.7738,5.7853,5.77,5.7738,267521.9767
2005-05-18 13:45:00,15.1,15.11,15.08,15.1,237348.53884533144,5.7738,5.7776,5.7662,5.7738,237348.5388
2005-05-18 13:50:00,15.1,15.11,15.06,15.07,177239.2492278451,5.7738,5.7776,5.7585,5.7623,177239.2492
2005-05-18 13:55:00,15.07,15.08,15.04,15.05,577571.8698028035,5.7623,5.7662,5.7509,5.7547,577571.8698
2005-05-18 14:00:00,15.05,15.08,15.04,15.07,428842.95557139465,5.7547,5.7662,5.7509,5.7623,428842.9556
2005-05-18 14:05:00,15.07,15.07,15.06,15.07,100974.10311237824,5.7623,5.7623,5.7585,5.7623,100974.1031
2005-05-18 14:10:00,15.07,15.1,15.06,15.07,267759.5628415301,5.7623,5.7738,5.7585,5.7623,267759.5628
2005-05-18 14:15:00,15.07,15.1,15.07,15.09,187930.62485150868,5.7623,5.7738,5.7623,5.77,187930.6249
2005-05-18 14:20:00,15.09,15.09,14.67,15.08,183178.90235210265,5.77,5.77,5.6094,5.7662,183178.9024
2005-05-18 14:25:00,15.08,15.1,15.08,15.09,190306.4861012117,5.7662,5.7738,5.7662,5.77,190306.4861
2005-05-18 14:30:00,15.09,15.49,15.06,15.08,371584.6994535519,5.77,5.9229,5.7585,5.7662,371584.6995
2005-05-18 14:35:00,15.07,15.09,15.06,15.08,210976.478973628,5.7623,5.77,5.7585,5.7662,210976.479
2005-05-18 14:40:00,15.08,15.11,15.07,15.11,263007.84034212405,5.7662,5.7776,5.7623,5.7776,263007.8403
2005-05-18 14:45:00,15.11,15.12,15.1,15.12,237586.12497030167,5.7776,5.7815,5.7738,5.7815,237586.125
2005-05-18 14:50:00,15.12,15.14,15.12,15.14,444761.2259444048,5.7815,5.7891,5.7815,5.7891,444761.2259
2005-05-18 14:55:00,15.14,15.17,15.14,15.17,509147.0658113567,5.7891,5.8006,5.7891,5.8006,509147.0658
2005-05-18 15:00:00,15.17,15.17,15.14,15.14,358992.634830126,5.8006,5.8006,5.7891,5.7891,358992.6348
2005-05-18 15:05:00,15.14,15.15,15.14,15.14,181990.9717272512,5.7891,5.7929,5.7891,5.7891,181990.9717
2005-05-18 15:10:00,15.14,15.17,15.14,15.15,216916.13209788548,5.7891,5.8006,5.7891,5.7929,216916.1321
2005-05-18 15:15:00,15.15,15.15,15.12,15.12,360655.737704918,5.7929,5.7929,5.7815,5.7815,360655.7377
2005-05-18 15:20:00,15.12,15.14,15.1,15.13,432406.7474459492,5.7815,5.7891,5.7738,5.7853,432406.7474
2005-05-18 15:25:00,15.13,15.14,15.09,15.09,282014.73033974814,5.7853,5.7891,5.77,5.77,282014.7303
2005-05-18 15:30:00,15.09,15.09,15.05,15.06,704918.0327868853,5.77,5.77,5.7547,5.7585,704918.0328
2005-05-18 15:35:00,15.07,15.09,15.05,15.05,406747.4459491566,5.7623,5.77,5.7547,5.7547,406747.4459
2005-05-18 15:40:00,15.05,15.09,15.05,15.07,386552.62532668095,5.7547,5.77,5.7547,5.7623,386552.6253
2005-05-18 15:45:00,15.07,15.09,15.06,15.06,618911.855547636,5.7623,5.77,5.7585,5.7585,618911.8555
2005-05-18 15:50:00,15.06,15.07,15.01,15.02,968638.6315039202,5.7585,5.7623,5.7394,5.7432,968638.6315
2005-05-18 15:55:00,15.02,15.04,14.98,15.02,1643858.3986695178,5.7432,5.7509,5.7279,5.7432,1643858.3987
2005-05-19 09:30:00,15.19,15.2,15.09,15.15,1815395.580898076,5.8082,5.812,5.77,5.7929,1815395.5809
2005-05-19 09:35:00,15.15,15.26,15.12,15.24,1350914.7065811355,5.7929,5.835,5.7815,5.8273,1350914.7066
2005-05-19 09:40:00,15.24,15.24,15.21,15.22,898313.1385127109,5.8273,5.8273,5.8159,5.8197,898313.1385
2005-05-19 09:45:00,15.22,15.25,15.22,15.24,722261.8199097173,5.8197,5.8312,5.8197,5.8273,722261.8199
2005-05-19 09:50:00,15.24,15.25,15.17,15.19,679971.4896650036,5.8273,5.8312,5.8006,5.8082,679971.4897
2005-05-19 09:55:00,15.19,15.21,15.19,15.2,693038.7265383701,5.8082,5.8159,5.8082,5.812,693038.7265
2005-05-19 10:00:00,15.2,15.21,15.17,15.2,439059.1589451176,5.812,5.8159,5.8006,5.812,439059.1589
2005-05-19 10:05:00,15.2,15.21,15.18,15.2,624613.9225469233,5.812,5.8159,5.8044,5.812,624613.9225
2005-05-19 10:10:00,15.21,15.25,15.18,15.24,789023.5210263721,5.8159,5.8312,5.8044,5.8273,789023.521
2005-05-19 10:15:00,15.24,15.24,15.17,15.18,473984.319315752,5.8273,5.8273,5.8006,5.8044,473984.3193
2005-05-19 10:20:00,15.19,15.21,15.16,15.21,738180.0902827275,5.8082,5.8159,5.7967,5.8159,738180.0903
2005-05-19 10:25:00,15.21,15.21,15.17,15.18,324542.6467094322,5.8159,5.8159,5.8006,5.8044,324542.6467
2005-05-19 10:30:00,15.18,15.21,15.17,15.19,322166.78545972914,5.8044,5.8159,5.8006,5.8082,322166.7855
2005-05-19 10:35:00,15.19,15.21,15.17,15.17,300546.4480874317,5.8082,5.8159,5.8006,5.8006,300546.4481
2005-05-19 10:40:00,15.17,15.2,15.16,15.17,356141.6013304823,5.8006,5.812,5.7967,5.8006,356141.6013
2005-05-19 10:45:00,15.16,15.17,15.15,15.17,283915.4193395105,5.7967,5.8006,5.7929,5.8006,283915.4193
2005-05-19 10:50:00,15.17,15.19,15.13,15.14,489665.0035637919,5.8006,5.8082,5.7853,5.7891,489665.0036
2005-05-19 10:55:00,15.14,15.18,15.13,15.16,306248.5150867189,5.7891,5.8044,5.7853,5.7967,306248.5151
2005-05-19 11:00:00,15.17,15.17,15.14,15.15,202660.96459966732,5.8006,5.8006,5.7891,5.7929,202660.9646
2005-05-19 11:05:00,15.15,15.16,15.14,15.15,179139.93822760752,5.7929,5.7967,5.7891,5.7929,179139.9382
2005-05-19 11:10:00,15.16,15.19,15.15,15.17,578047.0420527442,5.7967,5.8082,5.7929,5.8006,578047.0421
2005-05-19 11:15:00,15.17,15.19,15.17,15.17,507483.9629365645,5.8006,5.8082,5.8006,5.8006,507483.9629
2005-05-19 11:20:00,15.18,15.19,15.17,15.18,345212.6395818484,5.8044,5.8082,5.8006,5.8044,345212.6396
2005-05-19 11:25:00,15.18,15.18,15.16,15.17,290805.41696364933,5.8044,5.8044,5.7967,5.8006,290805.417
2005-05-19 11:30:00,15.17,15.17,15.14,15.15,392967.4507008791,5.8006,5.8006,5.7891,5.7929,392967.4507
2005-05-19 11:35:00,15.14,15.16,15.14,15.14,209550.96222380613,5.7891,5.7967,5.7891,5.7891,209550.9622
2005-05-19 11:40:00,15.14,15.15,15.13,15.14,273699.2159657876,5.7891,5.7929,5.7853,5.7891,273699.216
2005-05-19 11:45:00,15.14,15.15,15.14,15.14,241387.50296982657,5.7891,5.7929,5.7891,5.7891,241387.503
2005-05-19 11:50:00,15.14,15.17,15.14,15.16,493466.3815633168,5.7891,5.8006,5.7891,5.7967,493466.3816
2005-05-19 11:55:00,15.16,15.17,15.15,15.17,434782.60869565216,5.7967,5.8006,5.7929,5.8006,434782.6087
2005-05-19 12:00:00,15.16,15.17,15.13,15.13,509622.2380612972,5.7967,5.8006,5.7853,5.7853,509622.2381
2005-05-19 12:05:00,15.13,15.17,15.1,15.1,526966.0251841292,5.7853,5.8006,5.7738,5.7738,526966.0252
2005-05-19 12:10:00,15.1,15.12,15.09,15.12,372772.63007840345,5.7738,5.7815,5.77,5.7815,372772.6301
2005-05-19 12:15:00,15.12,15.12,15.11,15.11,325017.8189593728,5.7815,5.7815,5.7776,5.7776,325017.819
2005-05-19 12:20:00,15.11,15.15,15.1,15.14,377286.7664528392,5.7776,5.7929,5.7738,5.7891,377286.7665
2005-05-19 12:25:00,15.14,15.14,15.13,15.14,94321.6916132098,5.7891,5.7891,5.7853,5.7891,94321.6916
2005-05-19 12:30:00,15.13,15.15,15.13,15.14,194583.0363506772,5.7853,5.7929,5.7853,5.7891,194583.0364
2005-05-19 12:35:00,15.14,15.17,15.14,15.17,309574.72083630314,5.7891,5.8006,5.7891,5.8006,309574.7208
2005-05-19 12:40:00,15.17,15.19,15.17,15.19,283915.4193395105,5.8006,5.8082,5.8006,5.8082,283915.4193
2005-05-19 12:45:00,15.19,15.19,15.18,15.18,167498.21810406272,5.8082,5.8082,5.8044,5.8044,167498.2181
2005-05-19 12:50:00,15.18,15.19,15.18,15.19,302922.3093371347,5.8044,5.8082,5.8044,5.8082,302922.3093
2005-05-19 12:55:00,15.19,15.21,15.19,15.2,219767.16559752912,5.8082,5.8159,5.8082,5.812,219767.1656
2005-05-19 13:00:00,15.2,15.21,15.18,15.19,322404.3715846995,5.812,5.8159,5.8044,5.8082,322404.3716
2005-05-19 13:05:00,15.19,15.19,15.14,15.17,362081.2544547399,5.8082,5.8082,5.7891,5.8006,362081.2545
2005-05-19 13:10:00,15.17,15.18,15.15,15.15,170111.66547873605,5.8006,5.8044,5.7929,5.7929,170111.6655
2005-05-19 13:15:00,15.15,15.17,15.15,15.17,123782.3711095272,5.7929,5.8006,5.7929,5.8006,123782.3711
2005-05-19 13:20:00,15.17,15.17,15.16,15.17,68662.3901164172,5.8006,5.8006,5.7967,5.8006,68662.3901
2005-05-19 13:25:00,15.17,15.17,15.15,15.17,163934.4262295082,5.8006,5.8006,5.7929,5.8006,163934.4262
2005-05-19 13:30:00,15.16,15.18,15.16,15.18,139225.4692325968,5.7967,5.8044,5.7967,5.8044,139225.4692
2005-05-19 13:35:00,15.18,15.18,15.17,15.17,138037.53860774531,5.8044,5.8044,5.8006,5.8006,138037.5386
2005-05-19 13:40:00,15.17,15.17,15.15,15.16,190306.4861012117,5.8006,5.8006,5.7929,5.7967,190306.4861
2005-05-19 13:45:00,15.16,15.17,15.14,15.14,202660.96459966732,5.7967,5.8006,5.7891,5.7891,202660.9646
2005-05-19 13:50:00,15.14,15.16,15.12,15.14,447612.25944404845,5.7891,5.7967,5.7815,5.7891,447612.2594
2005-05-19 13:55:00,15.14,15.16,15.13,15.15,298883.3452126396,5.7891,5.7967,5.7853,5.7929,298883.3452
2005-05-19 14:00:00,15.15,15.17,15.12,15.12,391541.93395105726,5.7929,5.8006,5.7815,5.7815,391541.934
2005-05-19 14:05:00,15.12,15.15,15.12,15.14,130434.78260869563,5.7815,5.7929,5.7815,5.7891,130434.7826
2005-05-19 14:10:00,15.14,15.15,15.14,15.15,157994.77310525067,5.7891,5.7929,5.7891,5.7929,157994.7731
2005-05-19 14:15:00,15.15,15.17,15.14,15.17,277500.5939653124,5.7929,5.8006,5.7891,5.8006,277500.594
2005-05-19 14:20:00,15.17,15.17,15.15,15.16,154906.15348063674,5.8006,5.8006,5.7929,5.7967,154906.1535
2005-05-19 14:25:00,15.16,15.19,15.16,15.18,364694.7018294132,5.7967,5.8082,5.7967,5.8044,364694.7018
2005-05-19 14:30:00,15.18,15.19,15.17,15.19,322166.78545972914,5.8044,5.8082,5.8006,5.8082,322166.7855
2005-05-19 14:35:00,15.19,15.19,15.17,15.19,257780.9455927774,5.8082,5.8082,5.8006,5.8082,257780.9456
2005-05-19 14:40:00,15.19,15.19,15.17,15.19,217866.47659776668,5.8082,5.8082,5.8006,5.8082,217866.4766
2005-05-19 14:45:00,15.19,15.19,15.15,15.17,417201.23544784985,5.8082,5.8082,5.7929,5.8006,417201.2354
2005-05-19 14:50:00,15.17,15.19,15.17,15.18,252554.0508434308,5.8006,5.8082,5.8006,5.8044,252554.0508
2005-05-19 14:55:00,15.18,15.19,15.17,15.19,182703.73010216205,5.8044,5.8082,5.8006,5.8082,182703.7301
2005-05-19 15:00:00,15.19,15.19,15.18,15.19,180803.0411023996,5.8082,5.8082,5.8044,5.8082,180803.0411
2005-05-19 15:05:00,15.19,15.21,15.19,15.2,375623.6635780471,5.8082,5.8159,5.8082,5.812,375623.6636
2005-05-19 15:10:00,15.2,15.21,15.19,15.2,239011.6417201236,5.812,5.8159,5.8082,5.812,239011.6417
2005-05-19 15:15:00,15.2,15.23,15.2,15.23,560228.0826799715,5.812,5.8235,5.812,5.8235,560228.0827
2005-05-19 15:20:00,15.23,15.24,15.22,15.22,379662.6277025422,5.8235,5.8273,5.8197,5.8197,379662.6277
2005-05-19 15:25:00,15.22,15.23,15.21,15.21,203611.30909954853,5.8197,5.8235,5.8159,5.8159,203611.3091
2005-05-19 15:30:00,15.21,15.22,15.21,15.22,392017.1062009979,5.8159,5.8197,5.8159,5.8197,392017.1062
2005-05-19 15:35:00,15.22,15.23,15.22,15.23,428605.3694464244,5.8197,5.8235,5.8197,5.8235,428605.3694
2005-05-19 15:40:00,15.23,15.23,15.2,15.21,333095.747208363,5.8235,5.8235,5.812,5.8159,333095.7472
2005-05-19 15:45:00,15.21,15.22,15.18,15.19,422665.7163221668,5.8159,5.8197,5.8044,5.8082,422665.7163
2005-05-19 15:50:00,15.19,15.2,15.16,15.18,837253.5043953434,5.8082,5.812,5.7967,5.8044,837253.5044
2005-05-19 15:55:00,15.18,15.2,15.14,15.19,849132.8106438584,5.8044,5.812,5.7891,5.8082,849132.8106
2005-05-20 09:30:00,15.24,15.26,15.16,15.24,2379187.4554526014,5.8273,5.835,5.7967,5.8273,2379187.4555
2005-05-20 09:35:00,15.24,15.29,15.23,15.28,950344.499881207,5.8273,5.8465,5.8235,5.8426,950344.4999
2005-05-20 09:40:00,15.28,15.28,15.17,15.2,1320266.0964599669,5.8426,5.8426,5.8006,5.812,1320266.0965
2005-05-20 09:45:00,15.21,15.22,15.19,15.21,502494.65431218816,5.8159,5.8197,5.8082,5.8159,502494.6543
2005-05-20 09:50:00,15.21,15.24,15.17,15.19,871228.3202660965,5.8159,5.8273,5.8006,5.8082,871228.3203
2005-05-20 09:55:00,15.19,15.19,15.15,15.16,1003563.7918745546,5.8082,5.8082,5.7929,5.7967,1003563.7919
2005-05-20 10:00:00,15.16,15.17,15.12,15.14,1075077.2154906157,5.7967,5.8006,5.7815,5.7891,1075077.2155
2005-05-20 10:05:00,15.14,15.17,15.14,15.14,722499.4060346875,5.7891,5.8006,5.7891,5.7891,722499.406
2005-05-20 10:10:00,15.15,15.17,15.14,15.16,299833.6897125208,5.7929,5.8006,5.7891,5.7967,299833.6897
2005-05-20 10:15:00,15.16,15.17,15.15,15.15,427179.8526966025,5.7967,5.8006,5.7929,5.7929,427179.8527
2005-05-20 10:20:00,15.16,15.17,15.15,15.15,392492.27845093847,5.7967,5.8006,5.7929,5.7929,392492.2785
2005-05-20 10:25:00,15.15,15.16,15.14,15.15,435495.3670705631,5.7929,5.7967,5.7891,5.7929,435495.3671
2005-05-20 10:30:00,15.15,15.16,15.15,15.15,383226.4195770967,5.7929,5.7967,5.7929,5.7929,383226.4196
2005-05-20 10:35:00,15.15,15.16,15.15,15.15,187930.62485150868,5.7929,5.7967,5.7929,5.7929,187930.6249
2005-05-20 10:40:00,15.16,15.17,15.15,15.16,421240.199572345,5.7967,5.8006,5.7929,5.7967,421240.1996
2005-05-20 10:45:00,15.16,15.19,15.16,15.19,515561.8911855548,5.7967,5.8082,5.7967,5.8082,515561.8912
2005-05-20 10:50:00,15.19,15.21,15.19,15.21,516749.8218104063,5.8082,5.8159,5.8082,5.8159,516749.8218
2005-05-20 10:55:00,15.21,15.26,15.2,15.25,963411.7367545736,5.8159,5.835,5.812,5.8312,963411.7368
2005-05-20 11:00:00,15.25,15.26,15.24,15.26,722024.233784747,5.8312,5.835,5.8273,5.835,722024.2338
2005-05-20 11:05:00,15.25,15.27,15.22,15.24,577809.4559277738,5.8312,5.8388,5.8197,5.8273,577809.4559
2005-05-20 11:10:00,15.24,15.26,15.24,15.24,198146.82822523164,5.8273,5.835,5.8273,5.8273,198146.8282
2005-05-20 11:15:00,15.24,15.26,15.22,15.22,152767.87835590402,5.8273,5.835,5.8197,5.8197,152767.8784
2005-05-20 11:20:00,15.22,15.23,15.17,15.17,343787.1228320266,5.8197,5.8235,5.8006,5.8006,343787.1228
2005-05-20 11:25:00,15.17,15.2,15.17,15.19,341648.8477072939,5.8006,5.812,5.8006,5.8082,341648.8477
2005-05-20 11:30:00,15.19,15.19,15.17,15.17,191732.0028510335,5.8082,5.8082,5.8006,5.8006,191732.0029
2005-05-20 11:35:00,15.17,15.18,15.16,15.17,311000.237586125,5.8006,5.8044,5.7967,5.8006,311000.2376
2005-05-20 11:40:00,15.17,15.19,15.16,15.18,417201.23544784985,5.8006,5.8082,5.7967,5.8044,417201.2354
2005-05-20 11:45:00,15.18,15.2,15.17,15.19,260631.979092421,5.8044,5.812,5.8006,5.8082,260631.9791
2005-05-20 11:50:00,15.19,15.19,15.18,15.18,408885.7210738893,5.8082,5.8082,5.8044,5.8044,408885.7211
2005-05-20 11:55:00,15.18,15.2,15.17,15.19,369921.5965787598,5.8044,5.812,5.8006,5.8082,369921.5966
2005-05-20 12:00:00,15.19,15.19,15.19,15.19,108339.2729864576,5.8082,5.8082,5.8082,5.8082,108339.273
2005-05-20 12:05:00,15.19,15.22,15.19,15.2,673081.4920408648,5.8082,5.8197,5.8082,5.812,673081.492
2005-05-20 12:10:00,15.2,15.2,15.19,15.19,108339.2729864576,5.812,5.812,5.8082,5.8082,108339.273
2005-05-20 12:15:00,15.19,15.19,15.19,15.19,62247.56474221905,5.8082,5.8082,5.8082,5.8082,62247.5647
2005-05-20 12:20:00,15.19,15.21,15.19,15.19,190068.8999762414,5.8082,5.8159,5.8082,5.8082,190068.9
2005-05-20 12:25:00,15.19,15.22,15.19,15.21,282965.0748396293,5.8082,5.8197,5.8082,5.8159,282965.0748
2005-05-20 12:30:00,15.21,15.21,15.19,15.2,606557.3770491803,5.8159,5.8159,5.8082,5.812,606557.377
2005-05-20 12:35:00,15.2,15.21,15.2,15.2,116892.37348538844,5.812,5.8159,5.812,5.812,116892.3735
2005-05-20 12:40:00,15.2,15.2,15.19,15.19,116417.20123544784,5.812,5.812,5.8082,5.8082,116417.2012
2005-05-20 12:45:00,15.19,15.19,15.18,15.19,147778.56973152768,5.8082,5.8082,5.8044,5.8082,147778.5697
2005-05-20 12:50:00,15.19,15.21,15.18,15.19,128771.67973390354,5.8082,5.8159,5.8044,5.8082,128771.6797
2005-05-20 12:55:00,15.19,15.2,15.18,15.19,300308.8619624614,5.8082,5.812,5.8044,5.8082,300308.862
2005-05-20 13:00:00,15.19,15.19,15.17,15.18,424803.9914468995,5.8082,5.8082,5.8006,5.8044,424803.9914
2005-05-20 13:05:00,15.18,15.22,15.15,15.17,740555.9515324305,5.8044,5.8197,5.7929,5.8006,740555.9515
2005-05-20 13:10:00,15.17,15.18,15.17,15.17,143739.60560703254,5.8006,5.8044,5.8006,5.8006,143739.6056
2005-05-20 13:15:00,15.17,15.18,15.14,15.15,405797.1014492754,5.8006,5.8044,5.7891,5.7929,405797.1014
2005-05-20 13:20:00,15.15,15.15,15.14,15.15,449988.1206937515,5.7929,5.7929,5.7891,5.7929,449988.1207
2005-05-20 13:25:00,15.15,15.16,15.14,15.16,213589.9263483013,5.7929,5.7967,5.7891,5.7967,213589.9263
2005-05-20 13:30:00,15.16,15.16,15.15,15.15,283440.24708957,5.7967,5.7967,5.7929,5.7929,283440.2471
2005-05-20 13:35:00,15.15,15.16,15.14,15.15,133285.81610833926,5.7929,5.7967,5.7891,5.7929,133285.8161
2005-05-20 13:40:00,15.15,15.17,15.15,15.16,193157.5196008553,5.7929,5.8006,5.7929,5.7967,193157.5196
2005-05-20 13:45:00,15.16,15.17,15.15,15.17,291993.3475885008,5.7967,5.8006,5.7929,5.8006,291993.3476
2005-05-20 13:50:00,15.16,15.18,15.16,15.17,285816.108339273,5.7967,5.8044,5.7967,5.8006,285816.1083
2005-05-20 13:55:00,15.17,15.18,15.15,15.16,196008.5531004989,5.8006,5.8044,5.7929,5.7967,196008.5531
2005-05-20 14:00:00,15.16,15.17,15.15,15.15,103112.37823711096,5.7967,5.8006,5.7929,5.7929,103112.3782
2005-05-20 14:05:00,15.15,15.19,15.15,15.19,212877.1679733904,5.7929,5.8082,5.7929,5.8082,212877.168
2005-05-20 14:10:00,15.19,15.2,15.18,15.2,361606.0822047992,5.8082,5.812,5.8044,5.812,361606.0822
2005-05-20 14:15:00,15.2,15.2,15.19,15.19,283677.83321454027,5.812,5.812,5.8082,5.8082,283677.8332
2005-05-20 14:20:00,15.2,15.21,15.19,15.21,306248.5150867189,5.812,5.8159,5.8082,5.8159,306248.5151
2005-05-20 14:25:00,15.21,15.22,15.2,15.21,247564.7422190544,5.8159,5.8197,5.812,5.8159,247564.7422
2005-05-20 14:30:00,15.21,15.22,15.21,15.21,229270.6105963412,5.8159,5.8197,5.8159,5.8159,229270.6106
2005-05-20 14:35:00,15.21,15.21,15.19,15.19,271085.76859111426,5.8159,5.8159,5.8082,5.8082,271085.7686
2005-05-20 14:40:00,15.19,15.22,15.19,15.22,235923.02209550963,5.8082,5.8197,5.8082,5.8197,235923.0221
2005-05-20 14:45:00,15.22,15.24,15.22,15.24,363981.9434545023,5.8197,5.8273,5.8197,5.8273,363981.9435
2005-05-20 14:50:00,15.24,15.25,15.23,15.24,349251.6037063436,5.8273,5.8312,5.8235,5.8273,349251.6037
2005-05-20 14:55:00,15.24,15.25,15.23,15.23,296032.311712996,5.8273,5.8312,5.8235,5.8235,296032.3117
2005-05-20 15:00:00,15.23,15.24,15.22,15.23,134473.74673319078,5.8235,5.8273,5.8197,5.8235,134473.7467
2005-05-20 15:05:00,15.23,15.24,15.23,15.24,177239.2492278451,5.8235,5.8273,5.8235,5.8273,177239.2492
2005-05-20 15:10:00,15.24,15.24,15.21,15.22,535281.5395580898,5.8273,5.8273,5.8159,5.8197,535281.5396
2005-05-20 15:15:00,15.22,15.24,15.21,15.23,263007.84034212405,5.8197,5.8273,5.8159,5.8235,263007.8403
2005-05-20 15:20:00,15.23,15.25,15.23,15.25,288191.969588976,5.8235,5.8312,5.8235,5.8312,288191.9696
2005-05-20 15:25:00,15.25,15.29,15.25,15.29,818009.0282727489,5.8312,5.8465,5.8312,5.8465,818009.0283
2005-05-20 15:30:00,15.28,15.32,15.28,15.32,900926.5858873844,5.8426,5.8579,5.8426,5.8579,900926.5859
2005-05-20 15:35:00,15.32,15.34,15.31,15.32,575196.0085531005,5.8579,5.8656,5.8541,5.8579,575196.0086
2005-05-20 15:40:00,15.32,15.34,15.32,15.34,427655.0249465432,5.8579,5.8656,5.8579,5.8656,427655.0249
2005-05-20 15:45:00,15.33,15.35,15.33,15.33,1052981.7058683774,5.8618,5.8694,5.8618,5.8618,1052981.7059
2005-05-20 15:50:00,15.33,15.34,15.31,15.33,1088857.210738893,5.8618,5.8656,5.8541,5.8618,1088857.2107
2005-05-20 15:55:00,15.33,15.36,15.32,15.36,1439534.3311950583,5.8618,5.8732,5.8579,5.8732,1439534.3312
2005-05-23 09:30:00,15.35,15.4,15.32,15.38,969351.3898788312,5.8694,5.8885,5.8579,5.8809,969351.3899
2005-05-23 09:35:00,15.38,15.38,15.34,15.37,617723.9249227846,5.8809,5.8809,5.8656,5.877,617723.9249
2005-05-23 09:40:00,15.37,15.39,15.36,15.38,447849.8455690188,5.877,5.8847,5.8732,5.8809,447849.8456
2005-05-23 09:45:00,15.38,15.42,15.36,15.42,598004.2765502494,5.8809,5.8962,5.8732,5.8962,598004.2766
2005-05-23 09:50:00,15.42,15.44,15.39,15.39,565217.3913043479,5.8962,5.9038,5.8847,5.8847,565217.3913
2005-05-23 09:55:00,15.39,15.42,15.36,15.42,449988.1206937515,5.8847,5.8962,5.8732,5.8962,449988.1207
2005-05-23 10:00:00,15.41,15.45,15.4,15.4,625801.8531717748,5.8923,5.9076,5.8885,5.8885,625801.8532
2005-05-23 10:05:00,15.4,15.42,15.38,15.4,373722.9745782847,5.8885,5.8962,5.8809,5.8885,373722.9746
2005-05-23 10:10:00,15.4,15.4,15.32,15.36,1368971.2520788787,5.8885,5.8885,5.8579,5.8732,1368971.2521
2005-05-23 10:15:00,15.37,15.38,15.36,15.38,279638.8690900452,5.877,5.8809,5.8732,5.8809,279638.8691
2005-05-23 10:20:00,15.38,15.39,15.35,15.37,283440.24708957,5.8809,5.8847,5.8694,5.877,283440.2471
2005-05-23 10:25:00,15.36,15.38,15.35,15.38,431693.9890710383,5.8732,5.8809,5.8694,5.8809,431693.9891
2005-05-23 10:30:00,15.38,15.42,15.36,15.41,403896.412449513,5.8809,5.8962,5.8732,5.8923,403896.4124
2005-05-23 10:35:00,15.41,15.41,15.35,15.38,366357.8047042053,5.8923,5.8923,5.8694,5.8809,366357.8047
2005-05-23 10:40:00,15.38,15.4,15.36,15.38,380850.55832739366,5.8809,5.8885,5.8732,5.8809,380850.5583
2005-05-23 10:45:00,15.38,15.38,15.35,15.35,653599.4297933001,5.8809,5.8809,5.8694,5.8694,653599.4298
2005-05-23 10:50:00,15.35,15.37,15.34,15.35,365645.0463292944,5.8694,5.877,5.8656,5.8694,365645.0463
2005-05-23 10:55:00,15.34,15.36,15.33,15.36,311950.5820860062,5.8656,5.8732,5.8618,5.8732,311950.5821
2005-05-23 11:00:00,15.35,15.38,15.32,15.33,665716.3221667855,5.8694,5.8809,5.8579,5.8618,665716.3222
2005-05-23 11:05:00,15.33,15.35,15.32,15.34,368496.079828938,5.8618,5.8694,5.8579,5.8656,368496.0798
2005-05-23 11:10:00,15.35,15.38,15.35,15.36,318365.4074602043,5.8694,5.8809,5.8694,5.8732,318365.4075
2005-05-23 11:15:00,15.36,15.36,15.34,15.34,171774.76835352817,5.8732,5.8732,5.8656,5.8656,171774.7684
2005-05-23 11:20:00,15.34,15.35,15.32,15.34,210976.478973628,5.8656,5.8694,5.8579,5.8656,210976.479
2005-05-23 11:25:00,15.34,15.35,15.32,15.35,206224.7564742219,5.8656,5.8694,5.8579,5.8694,206224.7565
2005-05-23 11:30:00,15.35,15.36,15.34,15.35,225469.23259681635,5.8694,5.8732,5.8656,5.8694,225469.2326
2005-05-23 11:35:00,15.35,15.36,15.35,15.35,110477.5481111903,5.8694,5.8732,5.8694,5.8694,110477.5481
2005-05-23 11:40:00,15.35,15.36,15.35,15.36,186505.10810168687,5.8694,5.8732,5.8694,5.8732,186505.1081
2005-05-23 11:45:00,15.36,15.36,15.35,15.36,84580.66048942742,5.8732,5.8732,5.8694,5.8732,84580.6605
2005-05-23 11:50:00,15.35,15.38,15.35,15.38,227369.9215965788,5.8694,5.8809,5.8694,5.8809,227369.9216
2005-05-23 11:55:00,15.38,15.4,15.38,15.4,195770.96697552863,5.8809,5.8885,5.8809,5.8885,195770.967
2005-05-23 12:00:00,15.4,15.44,15.4,15.44,403183.65407460206,5.8885,5.9038,5.8885,5.9038,403183.6541
2005-05-23 12:05:00,15.43,15.47,15.42,15.46,576146.3530529817,5.9,5.9153,5.8962,5.9115,576146.3531
2005-05-23 12:10:00,15.46,15.49,15.46,15.48,359467.80708006653,5.9115,5.9229,5.9115,5.9191,359467.8071
2005-05-23 12:15:00,15.48,15.48,15.46,15.48,348301.2592064624,5.9191,5.9191,5.9115,5.9191,348301.2592
2005-05-23 12:20:00,15.47,15.48,15.46,15.47,132335.47160845806,5.9153,5.9191,5.9115,5.9153,132335.4716
2005-05-23 12:25:00,15.47,15.48,15.46,15.48,218816.82109764792,5.9153,5.9191,5.9115,5.9191,218816.8211
2005-05-23 12:30:00,15.48,15.56,15.48,15.55,838441.4350201949,5.9191,5.9497,5.9191,5.9459,838441.435
2005-05-23 12:35:00,15.55,15.56,15.53,15.55,637681.1594202899,5.9459,5.9497,5.9382,5.9459,637681.1594
2005-05-23 12:40:00,15.54,15.56,15.54,15.54,369684.0104537895,5.942,5.9497,5.942,5.942,369684.0105
2005-05-23 12:45:00,15.54,15.56,15.53,15.54,375861.24970301735,5.942,5.9497,5.9382,5.942,375861.2497
2005-05-23 12:50:00,15.54,15.54,15.5,15.5,432644.33357091947,5.942,5.942,5.9268,5.9268,432644.3336
2005-05-23 12:55:00,15.5,15.5,15.48,15.48,460679.4963174151,5.9268,5.9268,5.9191,5.9191,460679.4963
2005-05-23 13:00:00,15.49,15.51,15.47,15.51,293656.45046329295,5.9229,5.9306,5.9153,5.9306,293656.4505
2005-05-23 13:05:00,15.51,15.52,15.51,15.52,167735.80422903303,5.9306,5.9344,5.9306,5.9344,167735.8042
2005-05-23 13:10:00,15.52,15.54,15.51,15.54,321454.0270848182,5.9344,5.942,5.9306,5.942,321454.0271
2005-05-23 13:15:00,15.54,15.56,15.54,15.54,349726.77595628414,5.942,5.9497,5.942,5.942,349726.776
2005-05-23 13:20:00,15.54,15.57,15.54,15.56,296982.6562128772,5.942,5.9535,5.942,5.9497,296982.6562
2005-05-23 13:25:00,15.56,15.57,15.56,15.56,233071.988595866,5.9497,5.9535,5.9497,5.9497,233071.9886
2005-05-23 13:30:00,15.56,15.57,15.56,15.56,224756.47422190543,5.9497,5.9535,5.9497,5.9497,224756.4742
2005-05-23 13:35:00,15.57,15.57,15.56,15.57,382038.4889522452,5.9535,5.9535,5.9497,5.9535,382038.489
2005-05-23 13:40:00,15.57,15.59,15.57,15.59,527916.3696840105,5.9535,5.9612,5.9535,5.9612,527916.3697
2005-05-23 13:45:00,15.59,15.61,15.57,15.57,651223.5685435971,5.9612,5.9688,5.9535,5.9535,651223.5685
2005-05-23 13:50:00,15.57,15.59,15.56,15.59,330482.2998336897,5.9535,5.9612,5.9497,5.9612,330482.2998
2005-05-23 13:55:00,15.59,15.62,15.58,15.61,259919.2207175101,5.9612,5.9726,5.9573,5.9688,259919.2207
2005-05-23 14:00:00,15.61,15.63,15.59,15.63,385127.1085768591,5.9688,5.9765,5.9612,5.9765,385127.1086
2005-05-23 14:05:00,15.62,15.69,15.62,15.69,1000000.0,5.9726,5.9994,5.9726,5.9994,1000000.0
2005-05-23 14:10:00,15.69,15.71,15.67,15.68,816583.5115229271,5.9994,6.0071,5.9918,5.9956,816583.5115
2005-05-23 14:15:00,15.68,15.74,15.68,15.74,581610.8339272987,5.9956,6.0185,5.9956,6.0185,581610.8339
2005-05-23 14:20:00,15.74,15.75,15.68,15.69,711332.8581610834,6.0185,6.0223,5.9956,5.9994,711332.8582
2005-05-23 14:25:00,15.69,15.7,15.68,15.68,385839.86695177,5.9994,6.0032,5.9956,5.9956,385839.867
2005-05-23 14:30:00,15.69,15.7,15.68,15.7,360418.1515799477,5.9994,6.0032,5.9956,6.0032,360418.1516
2005-05-23 14:35:00,15.69,15.72,15.68,15.71,591589.4511760513,5.9994,6.0109,5.9956,6.0071,591589.4512
2005-05-23 14:40:00,15.71,15.72,15.71,15.72,358755.0487051556,6.0071,6.0109,6.0071,6.0109,358755.0487
2005-05-23 14:45:00,15.72,15.75,15.71,15.74,765502.4946543123,6.0109,6.0223,6.0071,6.0185,765502.4947
2005-05-23 14:50:00,15.73,15.75,15.73,15.74,371822.2855785223,6.0147,6.0223,6.0147,6.0185,371822.2856
2005-05-23 14:55:00,15.74,15.75,15.71,15.71,443335.7091945831,6.0185,6.0223,6.0071,6.0071,443335.7092
2005-05-23 15:00:00,15.71,15.72,15.65,15.65,745070.0879068662,6.0071,6.0109,5.9841,5.9841,745070.0879
2005-05-23 15:05:00,15.66,15.7,15.65,15.68,399857.4483250178,5.9879,6.0032,5.9841,5.9956,399857.4483
2005-05-23 15:10:00,15.68,15.69,15.67,15.68,282252.3164647185,5.9956,5.9994,5.9918,5.9956,282252.3165
2005-05-23 15:15:00,15.68,15.68,15.66,15.67,370634.3549536707,5.9956,5.9956,5.9879,5.9918,370634.355
2005-05-23 15:20:00,15.67,15.68,15.66,15.67,302447.13708719413,5.9918,5.9956,5.9879,5.9918,302447.1371
2005-05-23 15:25:00,15.66,15.67,15.63,15.64,616298.4081729627,5.9879,5.9918,5.9765,5.9803,616298.4082
2005-05-23 15:30:00,15.64,15.7,15.64,15.69,699215.965787598,5.9803,6.0032,5.9803,5.9994,699215.9658
2005-05-23 15:35:00,15.69,15.69,15.64,15.66,468995.0106913757,5.9994,5.9994,5.9803,5.9879,468995.0107
2005-05-23 15:40:00,15.66,15.66,15.62,15.64,738892.8486576384,5.9879,5.9879,5.9726,5.9803,738892.8487
2005-05-23 15:45:00,15.64,15.65,15.6,15.6,856735.566642908,5.9803,5.9841,5.965,5.965,856735.5666
2005-05-23 15:50:00,15.6,15.62,15.57,15.61,891423.1408885721,5.965,5.9726,5.9535,5.9688,891423.1409
2005-05-23 15:55:00,15.61,15.63,15.6,15.62,922071.7510097412,5.9688,5.9765,5.965,5.9726,922071.751
2005-05-24 09:30:00,15.49,15.56,15.47,15.52,1066761.7011166548,5.9229,5.9497,5.9153,5.9344,1066761.7011
2005-05-24 09:35:00,15.52,15.53,15.43,15.46,1073176.526490853,5.9344,5.9382,5.9,5.9115,1073176.5265
2005-05-24 09:40:00,15.46,15.48,15.42,15.45,696364.9322879544,5.9115,5.9191,5.8962,5.9076,696364.9323
2005-05-24 09:45:00,15.44,15.52,15.44,15.47,641720.123544785,5.9038,5.9344,5.9038,5.9153,641720.1235
2005-05-24 09:50:00,15.47,15.53,15.46,15.53,463530.5298170587,5.9153,5.9382,5.9115,5.9382,463530.5298
2005-05-24 09:55:00,15.53,15.57,15.51,15.51,631979.0924210027,5.9382,5.9535,5.9306,5.9306,631979.0924
2005-05-24 10:00:00,15.51,15.52,15.48,15.48,256830.6010928962,5.9306,5.9344,5.9191,5.9191,256830.6011
2005-05-24 10:05:00,15.48,15.49,15.47,15.47,497030.1734378712,5.9191,5.9229,5.9153,5.9153,497030.1734
2005-05-24 10:10:00,15.48,15.5,15.47,15.48,510097.41031123785,5.9191,5.9268,5.9153,5.9191,510097.4103
2005-05-24 10:15:00,15.48,15.54,15.47,15.53,743406.9850320742,5.9191,5.942,5.9153,5.9382,743406.985
2005-05-24 10:20:00,15.53,15.54,15.5,15.51,593014.9679258731,5.9382,5.942,5.9268,5.9306,593014.9679
2005-05-24 10:25:00,15.52,15.54,15.51,15.51,468995.0106913757,5.9344,5.942,5.9306,5.9306,468995.0107
2005-05-24 10:30:00,15.51,15.54,15.51,15.52,259444.0484675695,5.9306,5.942,5.9306,5.9344,259444.0485
2005-05-24 10:35:00,15.52,15.53,15.48,15.49,237348.53884533144,5.9344,5.9382,5.9191,5.9229,237348.5388
2005-05-24 10:40:00,15.48,15.49,15.46,15.47,444523.63981943455,5.9191,5.9229,5.9115,5.9153,444523.6398
2005-05-24 10:45:00,15.46,15.53,15.46,15.51,736041.8151579947,5.9115,5.9382,5.9115,5.9306,736041.8152
2005-05-24 10:50:00,15.51,15.53,15.47,15.47,260631.979092421,5.9306,5.9382,5.9153,5.9153,260631.9791
2005-05-24 10:55:00,15.47,15.5,15.47,15.5,262295.08196721313,5.9153,5.9268,5.9153,5.9268,262295.082
2005-05-24 11:00:00,15.5,15.51,15.47,15.47,219054.4072226182,5.9268,5.9306,5.9153,5.9153,219054.4072
2005-05-24 11:05:00,15.47,15.53,15.47,15.52,294369.20883820386,5.9153,5.9382,5.9153,5.9344,294369.2088
2005-05-24 11:10:00,15.52,15.54,15.47,15.52,461867.4269422666,5.9344,5.942,5.9153,5.9344,461867.4269
2005-05-24 11:15:00,15.52,15.53,15.49,15.51,612021.8579234973,5.9344,5.9382,5.9229,5.9306,612021.8579
2005-05-24 11:20:00,15.51,15.52,15.5,15.51,292468.51983844145,5.9306,5.9344,5.9268,5.9306,292468.5198
2005-05-24 11:25:00,15.51,15.51,15.47,15.48,441435.0201948207,5.9306,5.9306,5.9153,5.9191,441435.0202
2005-05-24 11:30:00,15.48,15.49,15.47,15.48,139938.22760750772,5.9191,5.9229,5.9153,5.9191,139938.2276
2005-05-24 11:35:00,15.48,15.49,15.47,15.48,200760.27559990497,5.9191,5.9229,5.9153,5.9191,200760.2756
2005-05-24 11:40:00,15.48,15.48,15.47,15.47,195058.2086006177,5.9191,5.9191,5.9153,5.9153,195058.2086
2005-05-24 11:45:00,15.47,15.49,15.46,15.48,110952.72036113092,5.9153,5.9229,5.9115,5.9191,110952.7204
2005-05-24 11:50:00,15.48,15.48,15.45,15.46,160845.8066048943,5.9191,5.9191,5.9076,5.9115,160845.8066
2005-05-24 11:55:00,15.46,15.46,15.44,15.45,490615.34806367307,5.9115,5.9115,5.9038,5.9076,490615.3481
2005-05-24 12:00:00,15.45,15.46,15.44,15.46,571869.8028035163,5.9076,5.9115,5.9038,5.9115,571869.8028
2005-05-24 12:05:00,15.46,15.48,15.45,15.45,187930.62485150868,5.9115,5.9191,5.9076,5.9076,187930.6249
2005-05-24 12:10:00,15.45,15.46,15.43,15.45,320028.51033499645,5.9076,5.9115,5.9,5.9076,320028.5103
2005-05-24 12:15:00,15.45,15.46,15.43,15.43,302209.5509622238,5.9076,5.9115,5.9,5.9,302209.551
2005-05-24 12:20:00,15.43,15.43,15.41,15.42,326443.3357091946,5.9,5.9,5.8923,5.8962,326443.3357
2005-05-24 12:25:00,15.42,15.43,15.41,15.42,253741.98146828223,5.8962,5.9,5.8923,5.8962,253741.9815
2005-05-24 12:30:00,15.42,15.43,15.42,15.43,200997.86172487529,5.8962,5.9,5.8962,5.9,200997.8617
2005-05-24 12:35:00,15.43,15.43,15.42,15.43,178902.3521026372,5.9,5.9,5.8962,5.9,178902.3521
2005-05-24 12:40:00,15.42,15.43,15.41,15.41,212401.9957234497,5.8962,5.9,5.8923,5.8923,212401.9957
2005-05-24 12:45:00,15.41,15.44,15.41,15.44,245426.4670943217,5.8923,5.9038,5.8923,5.9038,245426.4671
2005-05-24 12:50:00,15.44,15.44,15.43,15.44,185079.59135186503,5.9038,5.9038,5.9,5.9038,185079.5914
2005-05-24 12:55:00,15.44,15.44,15.43,15.43,186505.10810168687,5.9038,5.9038,5.9,5.9,186505.1081
2005-05-24 13:00:00,15.43,15.44,15.43,15.44,154430.98123069614,5.9,5.9038,5.9,5.9038,154430.9812
2005-05-24 13:05:00,15.44,15.44,15.42,15.42,198384.414350202,5.9038,5.9038,5.8962,5.8962,198384.4144
2005-05-24 13:10:00,15.42,15.45,15.41,15.44,247327.1560940841,5.8962,5.9076,5.8923,5.9038,247327.1561
2005-05-24 13:15:00,15.44,15.44,15.38,15.38,366832.9769541459,5.9038,5.9038,5.8809,5.8809,366832.977
2005-05-24 13:20:00,15.38,15.39,15.36,15.38,556426.7046804467,5.8809,5.8847,5.8732,5.8809,556426.7047
2005-05-24 13:25:00,15.38,15.4,15.38,15.39,234735.0914706581,5.8809,5.8885,5.8809,5.8847,234735.0915
2005-05-24 13:30:00,15.39,15.4,15.38,15.39,157044.42860536944,5.8847,5.8885,5.8809,5.8847,157044.4286
2005-05-24 13:35:00,15.39,15.41,15.39,15.41,169161.32097885484,5.8847,5.8923,5.8847,5.8923,169161.321
2005-05-24 13:40:00,15.4,15.41,15.4,15.41,125920.64623425993,5.8885,5.8923,5.8885,5.8923,125920.6462
2005-05-24 13:45:00,15.41,15.41,15.4,15.41,122119.2682347351,5.8923,5.8923,5.8885,5.8923,122119.2682
2005-05-24 13:50:00,15.4,15.42,15.39,15.42,194583.0363506772,5.8885,5.8962,5.8847,5.8962,194583.0364
2005-05-24 13:55:00,15.42,15.43,15.4,15.42,274174.3882157282,5.8962,5.9,5.8885,5.8962,274174.3882
2005-05-24 14:00:00,15.42,15.47,15.38,15.39,546210.5013067237,5.8962,5.9153,5.8809,5.8847,546210.5013
2005-05-24 14:05:00,15.39,15.47,15.39,15.46,380375.3860774531,5.8847,5.9153,5.8847,5.9115,380375.3861
2005-05-24 14:10:00,15.45,15.46,15.41,15.44,238061.2972202424,5.9076,5.9115,5.8923,5.9038,238061.2972
2005-05-24 14:15:00,15.43,15.46,15.41,15.46,567355.6664290805,5.9,5.9115,5.8923,5.9115,567355.6664
2005-05-24 14:20:00,15.46,15.48,15.44,15.47,373010.21620337374,5.9115,5.9191,5.9038,5.9153,373010.2162
2005-05-24 14:25:00,15.47,15.47,15.45,15.46,205511.998099311,5.9153,5.9153,5.9076,5.9115,205511.9981
2005-05-24 14:30:00,15.46,15.48,15.44,15.44,370634.3549536707,5.9115,5.9191,5.9038,5.9038,370634.355
2005-05-24 14:35:00,15.44,15.45,15.41,15.41,392967.4507008791,5.9038,5.9076,5.8923,5.8923,392967.4507
2005-05-24 14:40:00,15.41,15.41,15.36,15.38,561416.013304823,5.8923,5.8923,5.8732,5.8809,561416.0133
2005-05-24 14:45:00,15.38,15.39,15.36,15.38,652649.0852934188,5.8809,5.8847,5.8732,5.8809,652649.0853
2005-05-24 14:50:00,15.37,15.39,15.36,15.38,254692.32596816347,5.877,5.8847,5.8732,5.8809,254692.326
2005-05-24 14:55:00,15.37,15.38,15.35,15.35,503682.5849370397,5.877,5.8809,5.8694,5.8694,503682.5849
2005-05-24 15:00:00,15.35,15.39,15.34,15.38,546685.6735566643,5.8694,5.8847,5.8656,5.8809,546685.6736
2005-05-24 15:05:00,15.38,15.39,15.36,15.39,386315.0392017106,5.8809,5.8847,5.8732,5.8847,386315.0392
2005-05-24 15:10:00,15.39,15.43,15.39,15.4,464243.2881919696,5.8847,5.9,5.8847,5.8885,464243.2882
2005-05-24 15:15:00,15.4,15.42,15.38,15.38,295794.72558802564,5.8885,5.8962,5.8809,5.8809,295794.7256
2005-05-24 15:20:00,15.38,15.42,15.38,15.42,204324.0674744595,5.8809,5.8962,5.8809,5.8962,204324.0675
2005-05-24 15:25:00,15.42,15.47,15.41,15.46,448087.4316939891,5.8962,5.9153,5.8923,5.9115,448087.4317
2005-05-24 15:30:00,15.46,15.46,15.44,15.45,355191.2568306011,5.9115,5.9115,5.9038,5.9076,355191.2568
2005-05-24 15:35:00,15.44,15.47,15.44,15.46,359467.80708006653,5.9038,5.9153,5.9038,5.9115,359467.8071
2005-05-24 15:40:00,15.46,15.47,15.45,15.46,494179.1399382276,5.9115,5.9153,5.9076,5.9115,494179.1399
2005-05-24 15:45:00,15.46,15.48,15.46,15.48,539558.0898075552,5.9115,5.9191,5.9115,5.9191,539558.0898
2005-05-24 15:50:00,15.48,15.51,15.44,15.45,1086956.5217391304,5.9191,5.9306,5.9038,5.9076,1086956.5217
2005-05-24 15:55:00,15.45,15.51,15.43,15.49,764314.5640294607,5.9076,5.9306,5.9,5.9229,764314.564
2005-05-25 09:30:00,15.92,15.94,15.75,15.83,4437871.228320266,6.0874,6.095,6.0223,6.0529,4437871.2283
2005-05-25 09:35:00,15.81,15.93,15.79,15.93,3108101.686861488,6.0453,6.0912,6.0376,6.0912,3108101.6869
2005-05-25 09:40:00,15.92,15.97,15.85,15.95,2471370.871941079,6.0874,6.1065,6.0606,6.0988,2471370.8719
2005-05-25 09:45:00,15.95,15.99,15.88,15.98,2547873.604181516,6.0988,6.1141,6.0721,6.1103,2547873.6042
2005-05-25 09:50:00,15.98,16.01,15.91,15.93,2106676.170111665,6.1103,6.1218,6.0835,6.0912,2106676.1701
2005-05-25 09:55:00,15.93,15.94,15.86,15.91,1614397.7191732004,6.0912,6.095,6.0644,6.0835,1614397.7192
2005-05-25 10:00:00,15.91,15.95,15.88,15.93,1217628.8904727965,6.0835,6.0988,6.0721,6.0912,1217628.8905
2005-05-25 10:05:00,15.93,15.96,15.9,15.94,833452.1263958185,6.0912,6.1026,6.0797,6.095,833452.1264
2005-05-25 10:10:00,15.94,15.99,15.92,15.96,1157994.773105251,6.095,6.1141,6.0874,6.1026,1157994.7731
2005-05-25 10:15:00,15.96,16.01,15.93,16.01,1561178.4271798527,6.1026,6.1218,6.0912,6.1218,1561178.4272
2005-05-25 10:20:00,16.01,16.04,16.0,16.03,1551437.3960560705,6.1218,6.1332,6.1179,6.1294,1551437.3961
2005-05-25 10:25:00,16.03,16.07,16.01,16.06,1489902.5896887623,6.1294,6.1447,6.1218,6.1409,1489902.5897
2005-05-25 10:30:00,16.05,16.07,16.02,16.07,1342124.0199572346,6.1371,6.1447,6.1256,6.1447,1342124.02
2005-05-25 10:35:00,16.07,16.07,16.03,16.05,861249.7030173438,6.1447,6.1447,6.1294,6.1371,861249.703
2005-05-25 10:40:00,16.05,16.06,15.95,15.98,1653124.2575433594,6.1371,6.1409,6.0988,6.1103,1653124.2575
2005-05-25 10:45:00,15.98,16.0,15.97,15.98,816821.0976478974,6.1103,6.1179,6.1065,6.1103,816821.0976
2005-05-25 10:50:00,15.98,16.0,15.98,15.98,670468.0446661916,6.1103,6.1179,6.1103,6.1103,670468.0447
2005-05-25 10:55:00,15.98,16.02,15.97,15.99,840579.7101449276,6.1103,6.1256,6.1065,6.1141,840579.7101
2005-05-25 11:00:00,15.99,15.99,15.94,15.95,1279876.4552150154,6.1141,6.1141,6.095,6.0988,1279876.4552
2005-05-25 11:05:00,15.95,15.99,15.92,15.96,364219.52957947255,6.0988,6.1141,6.0874,6.1026,364219.5296
2005-05-25 11:10:00,15.96,15.96,15.91,15.91,537894.9869327631,6.1026,6.1026,6.0835,6.0835,537894.9869
2005-05-25 11:15:00,15.91,15.94,15.89,15.94,681397.0064148254,6.0835,6.095,6.0759,6.095,681397.0064
2005-05-25 11:20:00,15.94,15.96,15.93,15.96,573295.3195533381,6.095,6.1026,6.0912,6.1026,573295.3196
2005-05-25 11:25:00,15.96,15.99,15.94,15.96,854359.705393205,6.1026,6.1141,6.095,6.1026,854359.7054
2005-05-25 11:30:00,15.95,15.97,15.95,15.96,404609.17082442384,6.0988,6.1065,6.0988,6.1026,404609.1708
2005-05-25 11:35:00,15.96,15.96,15.94,15.96,317652.6490852934,6.1026,6.1026,6.095,6.1026,317652.6491
2005-05-25 11:40:00,15.96,15.97,15.95,15.96,268234.73509147065,6.1026,6.1065,6.0988,6.1026,268234.7351
2005-05-25 11:45:00,15.96,15.96,15.91,15.93,554526.0156806842,6.1026,6.1026,6.0835,6.0912,554526.0157
2005-05-25 11:50:00,15.93,15.96,15.9,15.91,422190.5440722262,6.0912,6.1026,6.0797,6.0835,422190.5441
2005-05-25 11:55:00,15.91,15.93,15.9,15.93,242575.4335946781,6.0835,6.0912,6.0797,6.0912,242575.4336
2005-05-25 12:00:00,15.93,15.93,15.9,15.91,275124.7327156094,6.0912,6.0912,6.0797,6.0835,275124.7327
2005-05-25 12:05:00,15.91,15.94,15.91,15.93,351627.46495604655,6.0835,6.095,6.0835,6.0912,351627.465
2005-05-25 12:10:00,15.93,15.94,15.92,15.94,147303.39748158708,6.0912,6.095,6.0874,6.095,147303.3975
2005-05-25 12:15:00,15.94,15.94,15.93,15.93,206462.3425991922,6.095,6.095,6.0912,6.0912,206462.3426
2005-05-25 12:20:00,15.93,15.93,15.92,15.93,121881.6821097648,6.0912,6.0912,6.0874,6.0912,121881.6821
2005-05-25 12:25:00,15.93,15.94,15.93,15.94,185317.1774768353,6.0912,6.095,6.0912,6.095,185317.1775
2005-05-25 12:30:00,15.93,15.95,15.93,15.94,223093.3713471133,6.0912,6.0988,6.0912,6.095,223093.3713
2005-05-25 12:35:00,15.94,15.94,15.93,15.94,205511.998099311,6.095,6.095,6.0912,6.095,205511.9981
2005-05-25 12:40:00,15.93,15.94,15.92,15.93,185079.59135186503,6.0912,6.095,6.0874,6.0912,185079.5914
2005-05-25 12:45:00,15.92,15.94,15.92,15.94,173913.04347826086,6.0874,6.095,6.0874,6.095,173913.0435
2005-05-25 12:50:00,15.94,15.95,15.92,15.92,307911.6179615111,6.095,6.0988,6.0874,6.0874,307911.618
2005-05-25 12:55:00,15.92,15.92,15.88,15.88,621050.1306723688,6.0874,6.0874,6.0721,6.0721,621050.1307
2005-05-25 13:00:00,15.88,15.91,15.88,15.9,594678.0708006653,6.0721,6.0835,6.0721,6.0797,594678.0708
2005-05-25 13:05:00,15.9,15.91,15.88,15.91,162271.3233547161,6.0797,6.0835,6.0721,6.0835,162271.3234
2005-05-25 13:10:00,15.91,15.91,15.88,15.88,214065.09859824184,6.0835,6.0835,6.0721,6.0721,214065.0986
2005-05-25 13:15:00,15.88,15.89,15.86,15.88,303159.895462105,6.0721,6.0759,6.0644,6.0721,303159.8955
2005-05-25 13:20:00,15.88,15.88,15.83,15.86,326680.9218341649,6.0721,6.0721,6.0529,6.0644,326680.9218
2005-05-25 13:25:00,15.86,15.88,15.81,15.82,452839.1541933951,6.0644,6.0721,6.0453,6.0491,452839.1542
2005-05-25 13:30:00,15.81,15.83,15.79,15.81,603943.929674507,6.0453,6.0529,6.0376,6.0453,603943.9297
2005-05-25 13:35:00,15.81,15.83,15.8,15.8,370871.941078641,6.0453,6.0529,6.0415,6.0415,370871.9411
2005-05-25 13:40:00,15.8,15.81,15.78,15.79,406034.6875742457,6.0415,6.0453,6.0338,6.0376,406034.6876
2005-05-25 13:45:00,15.79,15.8,15.75,15.77,756711.808030411,6.0376,6.0415,6.0223,6.03,756711.808
2005-05-25 13:50:00,15.78,15.83,15.77,15.81,432644.33357091947,6.0338,6.0529,6.03,6.0453,432644.3336
2005-05-25 13:55:00,15.81,15.84,15.79,15.83,444523.63981943455,6.0453,6.0568,6.0376,6.0529,444523.6398
2005-05-25 14:00:00,15.83,15.83,15.81,15.83,259919.2207175101,6.0529,6.0529,6.0453,6.0529,259919.2207
2005-05-25 14:05:00,15.83,15.86,15.83,15.85,413162.27132335474,6.0529,6.0644,6.0529,6.0606,413162.2713
2005-05-25 14:10:00,15.85,15.85,15.81,15.84,602280.8267997149,6.0606,6.0606,6.0453,6.0568,602280.8268
2005-05-25 14:15:00,15.84,15.84,15.78,15.79,617248.7526728439,6.0568,6.0568,6.0338,6.0376,617248.7527
2005-05-25 14:20:00,15.8,15.81,15.77,15.8,576146.3530529817,6.0415,6.0453,6.03,6.0415,576146.3531
2005-05-25 14:25:00,15.8,15.83,15.78,15.83,536469.4701829413,6.0415,6.0529,6.0338,6.0529,536469.4702
2005-05-25 14:30:00,15.82,15.84,15.74,15.75,1072701.3542409122,6.0491,6.0568,6.0185,6.0223,1072701.3542
2005-05-25 14:35:00,15.75,15.79,15.72,15.76,1024946.5431218816,6.0223,6.0376,6.0109,6.0262,1024946.5431
2005-05-25 14:40:00,15.76,15.78,15.76,15.76,377761.93870277976,6.0262,6.0338,6.0262,6.0262,377761.9387
2005-05-25 14:45:00,15.76,15.8,15.75,15.79,329531.9553338085,6.0262,6.0415,6.0223,6.0376,329531.9553
2005-05-25 14:50:00,15.8,15.8,15.77,15.77,353290.56783083867,6.0415,6.0415,6.03,6.03,353290.5678
2005-05-25 14:55:00,15.77,15.8,15.77,15.78,316227.13233547163,6.03,6.0415,6.03,6.0338,316227.1323
2005-05-25 15:00:00,15.78,15.85,15.78,15.84,654074.6020432407,6.0338,6.0606,6.0338,6.0568,654074.602
2005-05-25 15:05:00,15.83,15.87,15.83,15.83,806367.3081492041,6.0529,6.0682,6.0529,6.0529,806367.3081
2005-05-25 15:10:00,15.84,15.88,15.83,15.83,1118555.4763601806,6.0568,6.0721,6.0529,6.0529,1118555.4764
2005-05-25 15:15:00,15.83,15.87,15.83,15.84,418864.338322642,6.0529,6.0682,6.0529,6.0568,418864.3383
2005-05-25 15:20:00,15.85,15.85,15.83,15.83,327631.2663340461,6.0606,6.0606,6.0529,6.0529,327631.2663
2005-05-25 15:25:00,15.83,15.85,15.83,15.85,706105.9634117368,6.0529,6.0606,6.0529,6.0606,706105.9634
2005-05-25 15:30:00,15.85,15.87,15.83,15.83,360655.737704918,6.0606,6.0682,6.0529,6.0529,360655.7377
2005-05-25 15:35:00,15.84,15.85,15.83,15.84,534568.7811831789,6.0568,6.0606,6.0529,6.0568,534568.7812
2005-05-25 15:40:00,15.84,15.84,15.82,15.82,824186.2675219767,6.0568,6.0568,6.0491,6.0491,824186.2675
2005-05-25 15:45:00,15.82,15.83,15.82,15.83,1155856.497980518,6.0491,6.0529,6.0491,6.0529,1155856.498
2005-05-25 15:50:00,15.82,15.83,15.82,15.82,994773.1052506532,6.0491,6.0529,6.0491,6.0491,994773.1053
2005-05-25 15:55:00,15.82,15.83,15.8,15.82,1026134.4737467332,6.0491,6.0529,6.0415,6.0491,1026134.4737
2005-05-26 09:30:00,16.09,16.12,16.01,16.05,2595628.4153005467,6.1524,6.1638,6.1218,6.1371,2595628.4153
2005-05-26 09:35:00,16.05,16.12,16.05,16.07,1600617.7239249228,6.1371,6.1638,6.1371,6.1447,1600617.7239
2005-05-26 09:40:00,16.07,16.12,16.06,16.1,1207175.1009741032,6.1447,6.1638,6.1409,6.1562,1207175.101
2005-05-26 09:45:00,16.1,16.12,16.09,16.09,1193157.5196008554,6.1562,6.1638,6.1524,6.1524,1193157.5196
2005-05-26 09:50:00,16.1,16.1,16.04,16.04,1229508.1967213114,6.1562,6.1562,6.1332,6.1332,1229508.1967
2005-05-26 09:55:00,16.04,16.04,15.94,15.94,1982893.7990021384,6.1332,6.1332,6.095,6.095,1982893.799
2005-05-26 10:00:00,15.94,15.99,15.94,15.99,1171062.0099786173,6.095,6.1141,6.095,6.1141,1171062.01
2005-05-26 10:05:00,15.99,16.02,15.97,15.99,1105013.067236873,6.1141,6.1256,6.1065,6.1141,1105013.0672
2005-05-26 10:10:00,15.99,16.0,15.97,15.99,766690.4252791638,6.1141,6.1179,6.1065,6.1141,766690.4253
2005-05-26 10:15:00,15.99,16.08,15.98,16.07,1312425.7543359469,6.1141,6.1485,6.1103,6.1447,1312425.7543
2005-05-26 10:20:00,16.07,16.08,16.04,16.07,1446424.328819197,6.1447,6.1485,6.1332,6.1447,1446424.3288
2005-05-26 10:25:00,16.05,16.07,16.01,16.03,1181990.971727251,6.1371,6.1447,6.1218,6.1294,1181990.9717
2005-05-26 10:30:00,16.03,16.07,16.03,16.07,819434.5450225706,6.1294,6.1447,6.1294,6.1447,819434.545
2005-05-26 10:35:00,16.07,16.07,16.01,16.03,773105.2506533619,6.1447,6.1447,6.1218,6.1294,773105.2507
2005-05-26 10:40:00,16.03,16.05,16.02,16.04,438821.5728201473,6.1294,6.1371,6.1256,6.1332,438821.5728
2005-05-26 10:45:00,16.04,16.06,16.04,16.04,522927.0610596341,6.1332,6.1409,6.1332,6.1332,522927.0611
2005-05-26 10:50:00,16.04,16.05,16.04,16.05,704680.4466619149,6.1332,6.1371,6.1332,6.1371,704680.4467
2005-05-26 10:55:00,16.05,16.07,16.05,16.06,720123.5447849846,6.1371,6.1447,6.1371,6.1409,720123.5448
2005-05-26 11:00:00,16.05,16.07,16.05,16.06,417201.23544784985,6.1371,6.1447,6.1371,6.1409,417201.2354
2005-05-26 11:05:00,16.06,16.07,16.05,16.06,297695.4145877881,6.1409,6.1447,6.1371,6.1409,297695.4146
2005-05-26 11:10:00,16.06,16.07,16.06,16.07,227369.9215965788,6.1409,6.1447,6.1409,6.1447,227369.9216
2005-05-26 11:15:00,16.07,16.1,16.06,16.08,694464.243288192,6.1447,6.1562,6.1409,6.1485,694464.2433
2005-05-26 11:20:00,16.08,16.09,16.07,16.07,544547.3984319316,6.1485,6.1524,6.1447,6.1447,544547.3984
2005-05-26 11:25:00,16.07,16.09,16.07,16.09,359467.80708006653,6.1447,6.1524,6.1447,6.1524,359467.8071
2005-05-26 11:30:00,16.08,16.14,16.07,16.09,571157.0444286054,6.1485,6.1715,6.1447,6.1524,571157.0444
2005-05-26 11:35:00,16.08,16.1,16.08,16.1,492753.6231884058,6.1485,6.1562,6.1485,6.1562,492753.6232
2005-05-26 11:40:00,16.1,16.11,16.09,16.09,633879.7814207651,6.1562,6.16,6.1524,6.1524,633879.7814
2005-05-26 11:45:00,16.09,16.1,16.07,16.08,413399.857448325,6.1524,6.1562,6.1447,6.1485,413399.8574
2005-05-26 11:50:00,16.08,16.08,16.08,16.08,178189.59372772631,6.1485,6.1485,6.1485,6.1485,178189.5937
2005-05-26 11:55:00,16.08,16.09,16.08,16.09,506533.6184366833,6.1485,6.1524,6.1485,6.1524,506533.6184
2005-05-26 12:00:00,16.09,16.11,16.09,16.1,563316.7023045854,6.1524,6.16,6.1524,6.1562,563316.7023
2005-05-26 12:05:00,16.1,16.12,16.1,16.12,376098.8358279877,6.1562,6.1638,6.1562,6.1638,376098.8358
2005-05-26 12:10:00,16.12,16.12,16.1,16.12,508671.893561416,6.1638,6.1638,6.1562,6.1638,508671.8936
2005-05-26 12:15:00,16.12,16.16,16.12,16.16,689712.520788786,6.1638,6.1791,6.1638,6.1791,689712.5208
2005-05-26 12:20:00,16.16,16.16,16.13,16.14,634354.9536707057,6.1791,6.1791,6.1676,6.1715,634354.9537
2005-05-26 12:25:00,16.14,16.15,16.13,16.14,266809.21834164887,6.1715,6.1753,6.1676,6.1715,266809.2183
2005-05-26 12:30:00,16.14,16.14,16.1,16.11,541458.7788073177,6.1715,6.1715,6.1562,6.16,541458.7788
2005-05-26 12:35:00,16.1,16.13,16.1,16.12,282489.9025896888,6.1562,6.1676,6.1562,6.1638,282489.9026
2005-05-26 12:40:00,16.12,16.12,16.09,16.11,503682.5849370397,6.1638,6.1638,6.1524,6.16,503682.5849
2005-05-26 12:45:00,16.11,16.12,16.1,16.12,298645.7590876693,6.16,6.1638,6.1562,6.1638,298645.7591
2005-05-26 12:50:00,16.11,16.12,16.09,16.09,280351.6274649561,6.16,6.1638,6.1524,6.1524,280351.6275
2005-05-26 12:55:00,16.1,16.1,16.08,16.08,352577.8094559278,6.1562,6.1562,6.1485,6.1485,352577.8095
2005-05-26 13:00:00,16.09,16.09,16.08,16.08,351389.87883107626,6.1524,6.1524,6.1485,6.1485,351389.8788
2005-05-26 13:05:00,16.08,16.1,16.08,16.1,247327.1560940841,6.1485,6.1562,6.1485,6.1562,247327.1561
2005-05-26 13:10:00,16.1,16.1,16.08,16.08,272273.6992159658,6.1562,6.1562,6.1485,6.1485,272273.6992
2005-05-26 13:15:00,16.08,16.09,16.07,16.07,713233.5471608458,6.1485,6.1524,6.1447,6.1447,713233.5472
2005-05-26 13:20:00,16.07,16.09,16.05,16.08,548348.7764314564,6.1447,6.1524,6.1371,6.1485,548348.7764
2005-05-26 13:25:00,16.09,16.09,16.07,16.09,517462.5801853172,6.1524,6.1524,6.1447,6.1524,517462.5802
2005-05-26 13:30:00,16.09,16.09,16.09,16.09,109527.2036113091,6.1524,6.1524,6.1524,6.1524,109527.2036
2005-05-26 13:35:00,16.09,16.1,16.09,16.1,178427.1798526966,6.1524,6.1562,6.1524,6.1562,178427.1799
2005-05-26 13:40:00,16.1,16.1,16.08,16.08,234497.50534568785,6.1562,6.1562,6.1485,6.1485,234497.5053
2005-05-26 13:45:00,16.08,16.09,16.08,16.08,105725.82561178428,6.1485,6.1524,6.1485,6.1485,105725.8256
2005-05-26 13:50:00,16.08,16.09,16.08,16.09,417913.9938227608,6.1485,6.1524,6.1485,6.1524,417913.9938
2005-05-26 13:55:00,16.09,16.09,16.09,16.09,158707.53148016156,6.1524,6.1524,6.1524,6.1524,158707.5315
2005-05-26 14:00:00,16.09,16.09,16.08,16.09,369921.5965787598,6.1524,6.1524,6.1485,6.1524,369921.5966
2005-05-26 14:05:00,16.08,16.09,16.08,16.08,305535.75671180803,6.1485,6.1524,6.1485,6.1485,305535.7567
2005-05-26 14:10:00,16.08,16.1,16.08,16.09,346162.9840817296,6.1485,6.1562,6.1485,6.1524,346162.9841
2005-05-26 14:15:00,16.09,16.09,16.05,16.06,531480.161558565,6.1524,6.1524,6.1371,6.1409,531480.1616
2005-05-26 14:20:00,16.06,16.08,16.03,16.05,558802.5659301496,6.1409,6.1485,6.1294,6.1371,558802.5659
2005-05-26 14:25:00,16.05,16.07,16.04,16.05,299596.1035875505,6.1371,6.1447,6.1332,6.1371,299596.1036
2005-05-26 14:30:00,16.05,16.05,15.99,16.0,848182.4661439772,6.1371,6.1371,6.1141,6.1179,848182.4661
2005-05-26 14:35:00,15.99,15.99,15.95,15.96,1065336.184366833,6.1141,6.1141,6.0988,6.1026,1065336.1844
2005-05-26 14:40:00,15.96,15.98,15.94,15.96,1209313.3760988358,6.1026,6.1103,6.095,6.1026,1209313.3761
2005-05-26 14:45:00,15.96,15.98,15.94,15.94,640057.0206699929,6.1026,6.1103,6.095,6.095,640057.0207
2005-05-26 14:50:00,15.94,15.98,15.94,15.96,749109.0520313614,6.095,6.1103,6.095,6.1026,749109.052
2005-05-26 14:55:00,15.96,15.96,15.9,15.91,906866.2390116416,6.1026,6.1026,6.0797,6.0835,906866.239
2005-05-26 15:00:00,15.91,15.96,15.91,15.95,777381.8009028273,6.0835,6.1026,6.0835,6.0988,777381.8009
2005-05-26 15:05:00,15.96,15.97,15.94,15.96,522451.8888096935,6.1026,6.1065,6.095,6.1026,522451.8888
2005-05-26 15:10:00,15.96,15.97,15.95,15.96,610596.3411736755,6.1026,6.1065,6.0988,6.1026,610596.3412
2005-05-26 15:15:00,15.96,15.96,15.92,15.95,662152.530292231,6.1026,6.1026,6.0874,6.0988,662152.5303
2005-05-26 15:20:00,15.95,15.98,15.95,15.97,456640.5321929199,6.0988,6.1103,6.0988,6.1065,456640.5322
2005-05-26 15:25:00,15.97,15.97,15.95,15.96,386790.2114516512,6.1065,6.1065,6.0988,6.1026,386790.2115
2005-05-26 15:30:00,15.95,15.99,15.95,15.97,547636.0180565455,6.0988,6.1141,6.0988,6.1065,547636.0181
2005-05-26 15:35:00,15.97,15.99,15.97,15.98,524114.9916844856,6.1065,6.1141,6.1065,6.1103,524114.9917
2005-05-26 15:40:00,15.98,15.98,15.95,15.96,496079.82893799,6.1103,6.1103,6.0988,6.1026,496079.8289
2005-05-26 15:45:00,15.96,16.01,15.96,15.99,963174.1506296032,6.1026,6.1218,6.1026,6.1141,963174.1506
2005-05-26 15:50:00,15.99,16.0,15.95,15.95,712758.3749109053,6.1141,6.1179,6.0988,6.0988,712758.3749
2005-05-26 15:55:00,15.95,15.98,15.91,15.93,1883820.3848895223,6.0988,6.1103,6.0835,6.0912,1883820.3849
2005-05-27 09:30:00,15.99,16.04,15.88,15.88,1758850.0831551438,6.1141,6.1332,6.0721,6.0721,1758850.0832
2005-05-27 09:35:00,15.89,15.96,15.84,15.94,1085293.4188643384,6.0759,6.1026,6.0568,6.095,1085293.4189
2005-05-27 09:40:00,15.94,16.02,15.92,16.0,833689.7125207888,6.095,6.1256,6.0874,6.1179,833689.7125
2005-05-27 09:45:00,16.01,16.04,15.99,16.03,628652.8866714184,6.1218,6.1332,6.1141,6.1294,628652.8867
2005-05-27 09:50:00,16.03,16.06,16.02,16.03,824661.4397719173,6.1294,6.1409,6.1256,6.1294,824661.4398
2005-05-27 09:55:00,16.03,16.1,16.02,16.07,952720.36113091,6.1294,6.1562,6.1256,6.1447,952720.3611
2005-05-27 10:00:00,16.07,16.08,16.04,16.06,408648.134948919,6.1447,6.1485,6.1332,6.1409,408648.1349
2005-05-27 10:05:00,16.06,16.07,16.02,16.05,522689.4749346639,6.1409,6.1447,6.1256,6.1371,522689.4749
2005-05-27 10:10:00,16.04,16.08,16.04,16.04,578997.3865526253,6.1332,6.1485,6.1332,6.1332,578997.3866
2005-05-27 10:15:00,16.04,16.05,15.99,16.0,542409.1233071989,6.1332,6.1371,6.1141,6.1179,542409.1233
2005-05-27 10:20:00,16.01,16.04,15.99,16.02,351865.0510810169,6.1218,6.1332,6.1141,6.1256,351865.0511
2005-05-27 10:25:00,16.02,16.04,16.02,16.04,289379.9002138275,6.1256,6.1332,6.1256,6.1332,289379.9002
2005-05-27 10:30:00,16.04,16.04,16.0,16.02,256117.84271798527,6.1332,6.1332,6.1179,6.1256,256117.8427
2005-05-27 10:35:00,16.03,16.03,15.95,15.96,356854.3597053932,6.1294,6.1294,6.0988,6.1026,356854.3597
2005-05-27 10:40:00,15.96,16.01,15.96,16.0,663815.6331670231,6.1026,6.1218,6.1026,6.1179,663815.6332
2005-05-27 10:45:00,16.0,16.04,15.98,16.02,216440.95984794488,6.1179,6.1332,6.1103,6.1256,216440.9598
2005-05-27 10:50:00,16.02,16.04,16.01,16.02,196958.8976003801,6.1256,6.1332,6.1218,6.1256,196958.8976
2005-05-27 10:55:00,16.02,16.02,15.99,16.02,221192.68234735093,6.1256,6.1256,6.1141,6.1256,221192.6823
2005-05-27 11:00:00,16.02,16.03,16.01,16.03,223806.12972202423,6.1256,6.1294,6.1218,6.1294,223806.1297
2005-05-27 11:05:00,16.03,16.06,16.01,16.05,351152.292706106,6.1294,6.1409,6.1218,6.1371,351152.2927
2005-05-27 11:10:00,16.05,16.06,16.04,16.04,160370.63435495368,6.1371,6.1409,6.1332,6.1332,160370.6344
2005-05-27 11:15:00,16.05,16.06,16.04,16.05,283440.24708957,6.1371,6.1409,6.1332,6.1371,283440.2471
2005-05-27 11:20:00,16.05,16.07,16.05,16.06,719648.372535044,6.1371,6.1447,6.1371,6.1409,719648.3725
2005-05-27 11:25:00,16.06,16.07,15.95,16.06,353765.7400807793,6.1409,6.1447,6.0988,6.1409,353765.7401
2005-05-27 11:30:00,16.06,16.06,16.06,16.06,261344.737467332,6.1409,6.1409,6.1409,6.1409,261344.7375
2005-05-27 11:35:00,16.06,16.06,16.04,16.04,248039.914468995,6.1409,6.1409,6.1332,6.1332,248039.9145
2005-05-27 11:40:00,16.04,16.04,16.03,16.04,202660.96459966732,6.1332,6.1332,6.1294,6.1332,202660.9646
2005-05-27 11:45:00,16.04,16.04,16.03,16.04,136136.8496079829,6.1332,6.1332,6.1294,6.1332,136136.8496
2005-05-27 11:50:00,16.04,16.04,16.02,16.04,199334.7588500832,6.1332,6.1332,6.1256,6.1332,199334.7589
2005-05-27 11:55:00,16.03,16.04,16.03,16.04,125445.47398431932,6.1294,6.1332,6.1294,6.1332,125445.474
2005-05-27 12:00:00,16.04,16.06,16.04,16.06,159420.28985507248,6.1332,6.1409,6.1332,6.1409,159420.2899
2005-05-27 12:05:00,16.05,16.06,16.03,16.04,154193.39510572582,6.1371,6.1409,6.1294,6.1332,154193.3951
2005-05-27 12:10:00,16.03,16.04,16.02,16.03,186505.10810168687,6.1294,6.1332,6.1256,6.1294,186505.1081
2005-05-27 12:15:00,16.03,16.03,16.01,16.02,145165.12235685435,6.1294,6.1294,6.1218,6.1256,145165.1224
2005-05-27 12:20:00,16.02,16.03,16.02,16.02,51081.01686861488,6.1256,6.1294,6.1256,6.1256,51081.0169
2005-05-27 12:25:00,16.03,16.03,16.02,16.03,83155.14373960561,6.1294,6.1294,6.1256,6.1294,83155.1437
2005-05-27 12:30:00,16.03,16.04,16.02,16.03,91945.83036350676,6.1294,6.1332,6.1256,6.1294,91945.8304
2005-05-27 12:35:00,16.02,16.03,16.01,16.02,123069.6127346163,6.1256,6.1294,6.1218,6.1256,123069.6127
2005-05-27 12:40:00,16.02,16.04,16.02,16.04,116179.61511047756,6.1256,6.1332,6.1256,6.1332,116179.6151
2005-05-27 12:45:00,16.04,16.04,16.03,16.04,95509.6222380613,6.1332,6.1332,6.1294,6.1332,95509.6222
2005-05-27 12:50:00,16.03,16.04,16.02,16.02,137799.952482775,6.1294,6.1332,6.1256,6.1256,137799.9525
2005-05-27 12:55:00,16.02,16.03,16.02,16.03,56545.49774293182,6.1256,6.1294,6.1256,6.1294,56545.4977
2005-05-27 13:00:00,16.03,16.04,16.03,16.04,175813.73247802327,6.1294,6.1332,6.1294,6.1332,175813.7325
2005-05-27 13:05:00,16.04,16.06,16.03,16.05,464718.4604419102,6.1332,6.1409,6.1294,6.1371,464718.4604
2005-05-27 13:10:00,16.05,16.06,16.04,16.05,286053.6944642433,6.1371,6.1409,6.1332,6.1371,286053.6945
2005-05-27 13:15:00,16.05,16.06,16.05,16.05,192682.3473509147,6.1371,6.1409,6.1371,6.1371,192682.3474
2005-05-27 13:20:00,16.05,16.07,16.04,16.04,604419.1019244476,6.1371,6.1447,6.1332,6.1332,604419.1019
2005-05-27 13:25:00,16.04,16.04,16.03,16.04,116179.61511047756,6.1332,6.1332,6.1294,6.1332,116179.6151
2005-05-27 13:30:00,16.04,16.04,16.03,16.04,132335.47160845806,6.1332,6.1332,6.1294,6.1332,132335.4716
2005-05-27 13:35:00,16.04,16.06,16.04,16.05,99311.00023758612,6.1332,6.1409,6.1332,6.1371,99311.0002
2005-05-27 13:40:00,16.05,16.07,16.05,16.06,148016.155856498,6.1371,6.1447,6.1371,6.1409,148016.1559
2005-05-27 13:45:00,16.06,16.06,16.05,16.06,139225.4692325968,6.1409,6.1409,6.1371,6.1409,139225.4692
2005-05-27 13:50:00,16.06,16.07,16.06,16.06,122832.026609646,6.1409,6.1447,6.1409,6.1409,122832.0266
2005-05-27 13:55:00,16.06,16.07,16.06,16.07,165835.11522927062,6.1409,6.1447,6.1409,6.1447,165835.1152
2005-05-27 14:00:00,16.07,16.07,16.05,16.07,125207.88785934902,6.1447,6.1447,6.1371,6.1447,125207.8879
2005-05-27 14:05:00,16.07,16.09,16.06,16.08,284628.1777144215,6.1447,6.1524,6.1409,6.1485,284628.1777
2005-05-27 14:10:00,16.08,16.09,16.07,16.07,250890.94796863865,6.1485,6.1524,6.1447,6.1447,250890.948
2005-05-27 14:15:00,16.08,16.08,16.08,16.08,141838.91660727013,6.1485,6.1485,6.1485,6.1485,141838.9166
2005-05-27 14:20:00,16.08,16.08,16.07,16.07,158945.11760513188,6.1485,6.1485,6.1447,6.1447,158945.1176
2005-05-27 14:25:00,16.08,16.1,16.07,16.1,241625.0890947969,6.1485,6.1562,6.1447,6.1562,241625.0891
2005-05-27 14:30:00,16.09,16.1,16.09,16.1,236873.36659539083,6.1524,6.1562,6.1524,6.1562,236873.3666
2005-05-27 14:35:00,16.1,16.11,16.09,16.11,377524.3525778095,6.1562,6.16,6.1524,6.16,377524.3526
2005-05-27 14:40:00,16.11,16.12,16.1,16.12,387978.1420765027,6.16,6.1638,6.1562,6.1638,387978.1421
2005-05-27 14:45:00,16.12,16.15,16.1,16.13,681634.5925397957,6.1638,6.1753,6.1562,6.1676,681634.5925
2005-05-27 14:50:00,16.13,16.15,16.13,16.14,218341.64884770729,6.1676,6.1753,6.1676,6.1715,218341.6488
2005-05-27 14:55:00,16.14,16.15,16.14,16.15,177952.007602756,6.1715,6.1753,6.1715,6.1753,177952.0076
2005-05-27 15:00:00,16.15,16.15,16.14,16.15,231884.0579710145,6.1753,6.1753,6.1715,6.1753,231884.058
2005-05-27 15:05:00,16.15,16.16,16.13,16.13,929199.33475885,6.1753,6.1791,6.1676,6.1676,929199.3348
2005-05-27 15:10:00,16.14,16.14,16.11,16.11,477785.6973152768,6.1715,6.1715,6.16,6.16,477785.6973
2005-05-27 15:15:00,16.11,16.12,16.11,16.12,232359.2302209551,6.16,6.1638,6.16,6.1638,232359.2302
2005-05-27 15:20:00,16.12,16.12,16.12,16.12,250178.18959372773,6.1638,6.1638,6.1638,6.1638,250178.1896
2005-05-27 15:25:00,16.12,16.12,16.12,16.12,177001.6631028748,6.1638,6.1638,6.1638,6.1638,177001.6631
2005-05-27 15:30:00,16.12,16.12,16.09,16.09,526966.0251841292,6.1638,6.1638,6.1524,6.1524,526966.0252
2005-05-27 15:35:00,16.09,16.1,16.09,16.09,218341.64884770729,6.1524,6.1562,6.1524,6.1524,218341.6488
2005-05-27 15:40:00,16.09,16.12,16.09,16.12,480399.1446899501,6.1524,6.1638,6.1524,6.1638,480399.1447
2005-05-27 15:45:00,16.11,16.12,16.09,16.1,480874.31693989073,6.16,6.1638,6.1524,6.1562,480874.3169
2005-05-27 15:50:00,16.1,16.1,16.08,16.1,816345.9253979567,6.1562,6.1562,6.1485,6.1562,816345.9254
2005-05-27 15:55:00,16.09,16.13,16.09,16.13,840579.7101449276,6.1524,6.1676,6.1524,6.1676,840579.7101
2005-05-31 09:30:00,16.25,16.29,16.2,16.23,1926348.3012592064,6.2135,6.2288,6.1944,6.2059,1926348.3013
2005-05-31 09:35:00,16.23,16.25,16.15,16.16,1233547.1608458066,6.2059,6.2135,6.1753,6.1791,1233547.1608
2005-05-31 09:40:00,16.16,16.17,16.08,16.1,1162984.081729627,6.1791,6.1829,6.1485,6.1562,1162984.0817
2005-05-31 09:45:00,16.1,16.11,16.05,16.07,1302209.550962224,6.1562,6.16,6.1371,6.1447,1302209.551
2005-05-31 09:50:00,16.07,16.14,16.07,16.14,1373010.216203374,6.1447,6.1715,6.1447,6.1715,1373010.2162
2005-05-31 09:55:00,16.14,16.15,15.96,15.97,1630315.9895462105,6.1715,6.1753,6.1026,6.1065,1630315.9895
2005-05-31 10:00:00,15.98,16.1,15.98,16.02,1637205.987170349,6.1103,6.1562,6.1103,6.1256,1637205.9872
2005-05-31 10:05:00,16.02,16.06,16.02,16.04,1417676.4076977903,6.1256,6.1409,6.1256,6.1332,1417676.4077
2005-05-31 10:10:00,16.04,16.06,16.01,16.04,799714.8966500356,6.1332,6.1409,6.1218,6.1332,799714.8967
2005-05-31 10:15:00,16.04,16.06,16.04,16.05,536231.8840579711,6.1332,6.1409,6.1332,6.1371,536231.8841
2005-05-31 10:20:00,16.05,16.1,16.04,16.07,791874.5545260157,6.1371,6.1562,6.1332,6.1447,791874.5545
2005-05-31 10:25:00,16.07,16.12,16.06,16.11,648610.1211689238,6.1447,6.1638,6.1409,6.16,648610.1212
2005-05-31 10:30:00,16.11,16.15,16.1,16.14,756474.2219054408,6.16,6.1753,6.1562,6.1715,756474.2219
2005-05-31 10:35:00,16.14,16.14,16.1,16.12,402233.30957472086,6.1715,6.1715,6.1562,6.1638,402233.3096
2005-05-31 10:40:00,16.12,16.12,16.09,16.11,337609.8835827988,6.1638,6.1638,6.1524,6.16,337609.8836
2005-05-31 10:45:00,16.1,16.14,16.09,16.1,495604.65668804944,6.1562,6.1715,6.1524,6.1562,495604.6567
2005-05-31 10:50:00,16.1,16.11,16.08,16.08,346162.9840817296,6.1562,6.16,6.1485,6.1485,346162.9841
2005-05-31 10:55:00,16.08,16.08,16.02,16.04,494891.8983131385,6.1485,6.1485,6.1256,6.1332,494891.8983
2005-05-31 11:00:00,16.02,16.05,16.01,16.04,440247.0895699691,6.1256,6.1371,6.1218,6.1332,440247.0896
2005-05-31 11:05:00,16.04,16.04,16.0,16.0,487764.3145640295,6.1332,6.1332,6.1179,6.1179,487764.3146
2005-05-31 11:10:00,16.0,16.02,15.99,16.02,467569.4939415538,6.1179,6.1256,6.1141,6.1256,467569.4939
2005-05-31 11:15:00,16.02,16.12,15.99,16.0,516037.06343549537,6.1256,6.1638,6.1141,6.1179,516037.0634
2005-05-31 11:20:00,16.0,16.02,15.98,15.99,338797.81420765026,6.1179,6.1256,6.1103,6.1141,338797.8142
2005-05-31 11:25:00,15.99,16.0,15.97,15.99,386315.0392017106,6.1141,6.1179,6.1065,6.1141,386315.0392
2005-05-31 11:30:00,15.99,16.01,15.99,16.01,209313.37609883584,6.1141,6.1218,6.1141,6.1218,209313.3761
2005-05-31 11:35:00,16.01,16.02,15.99,16.01,332620.57495842245,6.1218,6.1256,6.1141,6.1218,332620.575
2005-05-31 11:40:00,16.01,16.03,16.01,16.02,276312.6633404609,6.1218,6.1294,6.1218,6.1256,276312.6633
2005-05-31 11:45:00,16.01,16.02,15.99,15.99,244476.1225944405,6.1218,6.1256,6.1141,6.1141,244476.1226
2005-05-31 11:50:00,15.99,16.0,15.99,15.99,191732.0028510335,6.1141,6.1179,6.1141,6.1141,191732.0029
2005-05-31 11:55:00,15.99,16.0,15.99,16.0,146353.05298170587,6.1141,6.1179,6.1141,6.1179,146353.053
2005-05-31 12:00:00,16.0,16.01,15.98,15.98,393917.7952007603,6.1179,6.1218,6.1103,6.1103,393917.7952
2005-05-31 12:05:00,15.98,15.99,15.94,15.95,669517.7001663103,6.1103,6.1141,6.095,6.0988,669517.7002
2005-05-31 12:10:00,15.95,15.96,15.95,15.96,418626.7521976717,6.0988,6.1026,6.0988,6.1026,418626.7522
2005-05-31 12:15:00,15.96,15.97,15.96,15.97,159657.87598004277,6.1026,6.1065,6.1026,6.1065,159657.876
2005-05-31 12:20:00,15.97,15.98,15.97,15.98,178664.76597766692,6.1065,6.1103,6.1065,6.1103,178664.766
2005-05-31 12:25:00,15.98,15.99,15.97,15.99,159657.87598004277,6.1103,6.1141,6.1065,6.1141,159657.876
2005-05-31 12:30:00,15.99,15.99,15.97,15.97,234735.0914706581,6.1141,6.1141,6.1065,6.1065,234735.0915
2005-05-31 12:35:00,15.97,15.98,15.96,15.96,183178.90235210265,6.1065,6.1103,6.1026,6.1026,183178.9024
2005-05-31 12:40:00,15.96,15.99,15.96,15.96,171299.59610358757,6.1026,6.1141,6.1026,6.1026,171299.5961
2005-05-31 12:45:00,15.96,15.96,15.95,15.96,110239.96198622,6.1026,6.1026,6.0988,6.1026,110239.962
2005-05-31 12:50:00,15.96,15.97,15.95,15.96,201710.62009978617,6.1026,6.1065,6.0988,6.1026,201710.6201
2005-05-31 12:55:00,15.96,15.97,15.96,15.97,194107.8641007365,6.1026,6.1065,6.1026,6.1065,194107.8641
2005-05-31 13:00:00,15.97,15.97,15.97,15.97,77928.24899025897,6.1065,6.1065,6.1065,6.1065,77928.249
2005-05-31 13:05:00,15.97,15.98,15.97,15.98,192207.1751009741,6.1065,6.1103,6.1065,6.1103,192207.1751
2005-05-31 13:10:00,15.98,15.98,15.96,15.96,142314.08885721074,6.1103,6.1103,6.1026,6.1026,142314.0889
2005-05-31 13:15:00,15.97,15.97,15.95,15.96,274887.14659063914,6.1065,6.1065,6.0988,6.1026,274887.1466
2005-05-31 13:20:00,15.96,15.98,15.95,15.95,459491.56569256354,6.1026,6.1103,6.0988,6.0988,459491.5657
2005-05-31 13:25:00,15.95,15.96,15.94,15.96,424328.8191969589,6.0988,6.1026,6.095,6.1026,424328.8192
2005-05-31 13:30:00,15.96,15.96,15.95,15.96,123544.7849845569,6.1026,6.1026,6.0988,6.1026,123544.785
2005-05-31 13:35:00,15.96,15.99,15.96,15.97,268947.4934663816,6.1026,6.1141,6.1026,6.1065,268947.4935
2005-05-31 13:40:00,15.97,15.98,15.96,15.97,128534.09360893324,6.1065,6.1103,6.1026,6.1065,128534.0936
2005-05-31 13:45:00,15.97,15.97,15.96,15.97,165359.94297933002,6.1065,6.1065,6.1026,6.1065,165359.943
2005-05-31 13:50:00,15.98,16.03,15.98,16.02,530767.4031836541,6.1103,6.1294,6.1103,6.1256,530767.4032
2005-05-31 13:55:00,16.02,16.04,16.01,16.01,260156.8068424804,6.1256,6.1332,6.1218,6.1218,260156.8068
2005-05-31 14:00:00,16.01,16.05,16.01,16.03,343074.3644571157,6.1218,6.1371,6.1218,6.1294,343074.3645
2005-05-31 14:05:00,16.03,16.04,16.01,16.03,356616.7735804229,6.1294,6.1332,6.1218,6.1294,356616.7736
2005-05-31 14:10:00,16.03,16.04,15.95,16.01,239249.22784509385,6.1294,6.1332,6.0988,6.1218,239249.2278
2005-05-31 14:15:00,16.0,16.01,15.98,16.01,229745.78284628177,6.1179,6.1218,6.1103,6.1218,229745.7828
2005-05-31 14:20:00,16.01,16.03,16.0,16.02,190068.8999762414,6.1218,6.1294,6.1179,6.1256,190068.9
2005-05-31 14:25:00,16.02,16.04,16.02,16.03,199809.93110002376,6.1256,6.1332,6.1256,6.1294,199809.9311
2005-05-31 14:30:00,16.03,16.06,16.02,16.06,464718.4604419102,6.1294,6.1409,6.1256,6.1409,464718.4604
2005-05-31 14:35:00,16.06,16.08,16.06,16.08,631503.920171062,6.1409,6.1485,6.1409,6.1485,631503.9202
2005-05-31 14:40:00,16.08,16.11,16.07,16.11,698503.2074126871,6.1485,6.16,6.1447,6.16,698503.2074
2005-05-31 14:45:00,16.11,16.15,16.1,16.12,782133.5234022334,6.16,6.1753,6.1562,6.1638,782133.5234
2005-05-31 14:50:00,16.12,16.12,16.09,16.09,611071.5134236161,6.1638,6.1638,6.1524,6.1524,611071.5134
2005-05-31 14:55:00,16.09,16.12,16.09,16.12,293894.03658826323,6.1524,6.1638,6.1524,6.1638,293894.0366
2005-05-31 15:00:00,16.12,16.14,16.11,16.14,393205.0368258494,6.1638,6.1715,6.16,6.1715,393205.0368
2005-05-31 15:05:00,16.14,16.15,16.12,16.12,285816.108339273,6.1715,6.1753,6.1638,6.1638,285816.1083
2005-05-31 15:10:00,16.12,16.12,16.09,16.12,525778.0945592778,6.1638,6.1638,6.1524,6.1638,525778.0946
2005-05-31 15:15:00,16.12,16.15,16.11,16.13,715134.2361606082,6.1638,6.1753,6.16,6.1676,715134.2362
2005-05-31 15:20:00,16.13,16.15,16.12,16.13,298408.17296269897,6.1676,6.1753,6.1638,6.1676,298408.173
2005-05-31 15:25:00,16.13,16.14,16.09,16.1,339985.7448325018,6.1676,6.1715,6.1524,6.1562,339985.7448
2005-05-31 15:30:00,16.1,16.1,16.08,16.08,419577.0966975529,6.1562,6.1562,6.1485,6.1485,419577.0967
2005-05-31 15:35:00,16.09,16.09,16.06,16.06,441435.0201948207,6.1524,6.1524,6.1409,6.1409,441435.0202
2005-05-31 15:40:00,16.06,16.07,16.04,16.04,593965.3124257544,6.1409,6.1447,6.1332,6.1332,593965.3124
2005-05-31 15:45:00,16.04,16.06,16.01,16.04,439059.1589451176,6.1332,6.1409,6.1218,6.1332,439059.1589
2005-05-31 15:50:00,16.04,16.04,15.97,15.99,1119980.9931100025,6.1332,6.1332,6.1065,6.1141,1119980.9931
2005-05-31 15:55:00,15.99,16.02,15.99,15.99,1098835.8279876455,6.1141,6.1256,6.1141,6.1141,1098835.828
2005-06-01 09:30:00,16.12,16.2,16.1,16.19,2181753.385602281,6.1638,6.1944,6.1562,6.1906,2181753.3856
2005-06-01 09:35:00,16.19,16.23,16.19,16.22,1012829.6507483964,6.1906,6.2059,6.1906,6.2021,1012829.6507
2005-06-01 09:40:00,16.22,16.27,16.22,16.24,1086718.9356141605,6.2021,6.2212,6.2021,6.2097,1086718.9356
2005-06-01 09:45:00,16.24,16.25,16.2,16.25,959847.9448800192,6.2097,6.2135,6.1944,6.2135,959847.9449
2005-06-01 09:50:00,16.25,16.27,16.23,16.26,1053456.8781183178,6.2135,6.2212,6.2059,6.2174,1053456.8781
2005-06-01 09:55:00,16.26,16.31,16.26,16.29,1183416.488477073,6.2174,6.2365,6.2174,6.2288,1183416.4885
2005-06-01 10:00:00,16.29,16.32,16.28,16.31,899976.241387503,6.2288,6.2403,6.225,6.2365,899976.2414
2005-06-01 10:05:00,16.31,16.42,16.31,16.42,1734853.8845331434,6.2365,6.2785,6.2365,6.2785,1734853.8845
2005-06-01 10:10:00,16.41,16.45,16.37,16.45,1646234.2599192208,6.2747,6.29,6.2594,6.29,1646234.2599
2005-06-01 10:15:00,16.45,16.52,16.44,16.46,1723924.9227845094,6.29,6.3168,6.2862,6.2938,1723924.9228
2005-06-01 10:20:00,16.46,16.52,16.42,16.51,1387978.1420765028,6.2938,6.3168,6.2785,6.3129,1387978.1421
2005-06-01 10:25:00,16.5,16.51,16.46,16.47,745545.2601568069,6.3091,6.3129,6.2938,6.2977,745545.2602
2005-06-01 10:30:00,16.47,16.49,16.46,16.47,1040389.6412449512,6.2977,6.3053,6.2938,6.2977,1040389.6412
2005-06-01 10:35:00,16.47,16.48,16.43,16.43,470658.11356616777,6.2977,6.3015,6.2824,6.2824,470658.1136
2005-06-01 10:40:00,16.43,16.47,16.4,16.44,877643.1456402946,6.2824,6.2977,6.2709,6.2862,877643.1456
2005-06-01 10:45:00,16.44,16.46,16.41,16.42,743644.5711570445,6.2862,6.2938,6.2747,6.2785,743644.5712
2005-06-01 10:50:00,16.42,16.44,16.41,16.44,668804.9417913994,6.2785,6.2862,6.2747,6.2862,668804.9418
2005-06-01 10:55:00,16.44,16.44,16.41,16.42,802090.7578997387,6.2862,6.2862,6.2747,6.2785,802090.7579
2005-06-01 11:00:00,16.43,16.45,16.42,16.44,900688.9997624139,6.2824,6.29,6.2785,6.2862,900688.9998
2005-06-01 11:05:00,16.44,16.47,16.44,16.47,637443.5732953196,6.2862,6.2977,6.2862,6.2977,637443.5733
2005-06-01 11:10:00,16.47,16.48,16.46,16.47,652649.0852934188,6.2977,6.3015,6.2938,6.2977,652649.0853
2005-06-01 11:15:00,16.48,16.54,16.47,16.53,1305298.1705868377,6.3015,6.3244,6.2977,6.3206,1305298.1706
2005-06-01 11:20:00,16.53,16.58,16.53,16.53,1319315.7519600857,6.3206,6.3397,6.3206,6.3206,1319315.752
2005-06-01 11:25:00,16.53,16.57,16.52,16.55,973865.5262532668,6.3206,6.3359,6.3168,6.3282,973865.5263
2005-06-01 11:30:00,16.55,16.56,16.51,16.51,553100.4989308624,6.3282,6.3321,6.3129,6.3129,553100.4989
2005-06-01 11:35:00,16.51,16.53,16.5,16.52,394392.9674507009,6.3129,6.3206,6.3091,6.3168,394392.9675
2005-06-01 11:40:00,16.52,16.55,16.52,16.55,629365.6450463294,6.3168,6.3282,6.3168,6.3282,629365.645
2005-06-01 11:45:00,16.54,16.55,16.53,16.54,362081.2544547399,6.3244,6.3282,6.3206,6.3244,362081.2545
2005-06-01 11:50:00,16.54,16.55,16.52,16.54,573532.9056783085,6.3244,6.3282,6.3168,6.3244,573532.9057
2005-06-01 11:55:00,16.53,16.54,16.53,16.53,273936.80209075793,6.3206,6.3244,6.3206,6.3206,273936.8021
2005-06-01 12:00:00,16.54,16.54,16.53,16.53,295319.55333808507,6.3244,6.3244,6.3206,6.3206,295319.5533
2005-06-01 12:05:00,16.53,16.54,16.49,16.51,583273.9368020907,6.3206,6.3244,6.3053,6.3129,583273.9368
2005-06-01 12:10:00,16.51,16.52,16.47,16.48,610358.7550487051,6.3129,6.3168,6.2977,6.3015,610358.755
2005-06-01 12:15:00,16.48,16.51,16.47,16.51,427417.4388215728,6.3015,6.3129,6.2977,6.3129,427417.4388
2005-06-01 12:20:00,16.5,16.51,16.46,16.47,326918.5079591352,6.3091,6.3129,6.2938,6.2977,326918.508
2005-06-01 12:25:00,16.47,16.51,16.47,16.49,389166.0727013543,6.2977,6.3129,6.2977,6.3053,389166.0727
2005-06-01 12:30:00,16.49,16.53,16.48,16.52,581135.6616773581,6.3053,6.3206,6.3015,6.3168,581135.6617
2005-06-01 12:35:00,16.52,16.52,16.5,16.5,183416.4884770729,6.3168,6.3168,6.3091,6.3091,183416.4885
2005-06-01 12:40:00,16.51,16.53,16.5,16.52,240674.74459491565,6.3129,6.3206,6.3091,6.3168,240674.7446
2005-06-01 12:45:00,16.53,16.53,16.52,16.53,137562.3663578047,6.3206,6.3206,6.3168,6.3206,137562.3664
2005-06-01 12:50:00,16.52,16.54,16.52,16.54,209313.37609883584,6.3168,6.3244,6.3168,6.3244,209313.3761
2005-06-01 12:55:00,16.54,16.56,16.53,16.55,437633.64219529583,6.3244,6.3321,6.3206,6.3282,437633.6422
2005-06-01 13:00:00,16.56,16.57,16.55,16.57,458541.2211926824,6.3321,6.3359,6.3282,6.3359,458541.2212
2005-06-01 13:05:00,16.57,16.62,16.56,16.61,842005.2268947493,6.3359,6.355,6.3321,6.3512,842005.2269
2005-06-01 13:10:00,16.61,16.63,16.6,16.62,405084.3430743645,6.3512,6.3588,6.3474,6.355,405084.3431
2005-06-01 13:15:00,16.62,16.62,16.57,16.58,457590.87669280113,6.355,6.355,6.3359,6.3397,457590.8767
2005-06-01 13:20:00,16.58,16.63,16.2,16.6,760750.7721549062,6.3397,6.3588,6.1944,6.3474,760750.7722
2005-06-01 13:25:00,16.61,16.64,16.6,16.64,503682.5849370397,6.3512,6.3627,6.3474,6.3627,503682.5849
2005-06-01 13:30:00,16.65,16.67,16.63,16.64,715134.2361606082,6.3665,6.3741,6.3588,6.3627,715134.2362
2005-06-01 13:35:00,16.64,16.64,16.59,16.6,527203.6113090996,6.3627,6.3627,6.3435,6.3474,527203.6113
2005-06-01 13:40:00,16.59,16.62,16.59,16.59,392492.27845093847,6.3435,6.355,6.3435,6.3435,392492.2785
2005-06-01 13:45:00,16.59,16.59,16.57,16.57,340936.089332383,6.3435,6.3435,6.3359,6.3359,340936.0893
2005-06-01 13:50:00,16.57,16.58,16.55,16.58,464718.4604419102,6.3359,6.3397,6.3282,6.3397,464718.4604
2005-06-01 13:55:00,16.58,16.6,16.55,16.6,363031.59895462106,6.3397,6.3474,6.3282,6.3474,363031.599
2005-06-01 14:00:00,16.6,16.62,16.54,16.6,446424.32881919696,6.3474,6.355,6.3244,6.3474,446424.3288
2005-06-01 14:05:00,16.59,16.61,16.57,16.58,453076.7403183654,6.3435,6.3512,6.3359,6.3397,453076.7403
2005-06-01 14:10:00,16.58,16.59,16.55,16.58,438346.4005702067,6.3397,6.3435,6.3282,6.3397,438346.4006
2005-06-01 14:15:00,16.58,16.58,16.5,16.52,907816.583511523,6.3397,6.3397,6.3091,6.3168,907816.5835
2005-06-01 14:20:00,16.52,16.53,16.49,16.5,530054.6448087431,6.3168,6.3206,6.3053,6.3091,530054.6448
2005-06-01 14:25:00,16.5,16.5,16.47,16.5,557139.4630553576,6.3091,6.3091,6.2977,6.3091,557139.4631
2005-06-01 14:30:00,16.49,16.49,16.45,16.46,494891.8983131385,6.3053,6.3053,6.29,6.2938,494891.8983
2005-06-01 14:35:00,16.46,16.5,16.44,16.5,558802.5659301496,6.2938,6.3091,6.2862,6.3091,558802.5659
2005-06-01 14:40:00,16.5,16.5,16.43,16.44,636968.401045379,6.3091,6.3091,6.2824,6.2862,636968.401
2005-06-01 14:45:00,16.44,16.44,16.34,16.36,1493466.3815633168,6.2862,6.2862,6.2479,6.2556,1493466.3816
2005-06-01 14:50:00,16.37,16.42,16.33,16.42,1122119.2682347351,6.2594,6.2785,6.2441,6.2785,1122119.2682
2005-06-01 14:55:00,16.42,16.42,16.38,16.4,809931.1000237586,6.2785,6.2785,6.2632,6.2709,809931.1
2005-06-01 15:00:00,16.4,16.4,16.35,16.36,730814.9204086482,6.2709,6.2709,6.2518,6.2556,730814.9204
2005-06-01 15:05:00,16.36,16.4,16.36,16.38,462342.5991922072,6.2556,6.2709,6.2556,6.2632,462342.5992
2005-06-01 15:10:00,16.38,16.39,16.36,16.37,314801.6155856498,6.2632,6.2671,6.2556,6.2594,314801.6156
2005-06-01 15:15:00,16.36,16.37,16.32,16.35,514849.1328106439,6.2556,6.2594,6.2403,6.2518,514849.1328
2005-06-01 15:20:00,16.35,16.4,16.35,16.4,446424.32881919696,6.2518,6.2709,6.2518,6.2709,446424.3288
2005-06-01 15:25:00,16.41,16.41,16.39,16.39,315514.3739605607,6.2747,6.2747,6.2671,6.2671,315514.374
2005-06-01 15:30:00,16.39,16.44,16.39,16.44,622713.2335471609,6.2671,6.2862,6.2671,6.2862,622713.2335
2005-06-01 15:35:00,16.44,16.48,16.44,16.45,873129.0092658589,6.2862,6.3015,6.2862,6.29,873129.0093
2005-06-01 15:40:00,16.45,16.48,16.44,16.47,624613.9225469233,6.29,6.3015,6.2862,6.2977,624613.9225
2005-06-01 15:45:00,16.47,16.48,16.45,16.47,689237.3485388453,6.2977,6.3015,6.29,6.2977,689237.3485
2005-06-01 15:50:00,16.47,16.49,16.46,16.47,711570.4442860538,6.2977,6.3053,6.2938,6.2977,711570.4443
2005-06-01 15:55:00,16.47,16.48,16.45,16.46,735329.056783084,6.2977,6.3015,6.29,6.2938,735329.0568
2005-06-02 09:30:00,16.41,16.42,16.21,16.25,3282014.7303397483,6.2747,6.2785,6.1982,6.2135,3282014.7303
2005-06-02 09:35:00,16.24,16.35,16.23,16.33,2379425.041577572,6.2097,6.2518,6.2059,6.2441,2379425.0416
2005-06-02 09:40:00,16.34,16.41,16.32,16.32,1413162.271323355,6.2479,6.2747,6.2403,6.2403,1413162.2713
2005-06-02 09:45:00,16.32,16.34,16.25,16.26,1304822.9983368972,6.2403,6.2479,6.2135,6.2174,1304822.9983
2005-06-02 09:50:00,16.26,16.29,16.23,16.29,1088857.210738893,6.2174,6.2288,6.2059,6.2288,1088857.2107
2005-06-02 09:55:00,16.28,16.29,16.22,16.25,1015680.68424804,6.225,6.2288,6.2021,6.2135,1015680.6842
2005-06-02 10:00:00,16.25,16.33,16.24,16.32,794963.1741506297,6.2135,6.2441,6.2097,6.2403,794963.1742
2005-06-02 10:05:00,16.32,16.33,16.27,16.28,842717.9852696602,6.2403,6.2441,6.2212,6.225,842717.9853
2005-06-02 10:10:00,16.28,16.28,16.16,16.26,547873.6041815159,6.225,6.225,6.1791,6.2174,547873.6042
2005-06-02 10:15:00,16.25,16.26,16.22,16.23,770729.3894036588,6.2135,6.2174,6.2021,6.2059,770729.3894
2005-06-02 10:20:00,16.23,16.24,16.2,16.21,738417.6764076978,6.2059,6.2097,6.1944,6.1982,738417.6764
2005-06-02 10:25:00,16.22,16.26,16.21,16.24,418151.5799477311,6.2021,6.2174,6.1982,6.2097,418151.5799
2005-06-02 10:30:00,16.23,16.29,16.23,16.25,653361.8436683298,6.2059,6.2288,6.2059,6.2135,653361.8437
2005-06-02 10:35:00,16.25,16.28,16.23,16.28,444048.467569494,6.2135,6.225,6.2059,6.225,444048.4676
2005-06-02 10:40:00,16.28,16.28,16.26,16.28,480636.7308149205,6.225,6.225,6.2174,6.225,480636.7308
2005-06-02 10:45:00,16.28,16.31,16.26,16.26,690900.4514136375,6.225,6.2365,6.2174,6.2174,690900.4514
2005-06-02 10:50:00,16.26,16.27,16.23,16.25,303397.48158707534,6.2174,6.2212,6.2059,6.2135,303397.4816
2005-06-02 10:55:00,16.26,16.26,16.23,16.25,300071.2758374911,6.2174,6.2174,6.2059,6.2135,300071.2758
2005-06-02 11:00:00,16.25,16.26,16.24,16.25,233784.7469707769,6.2135,6.2174,6.2097,6.2135,233784.747
2005-06-02 11:05:00,16.25,16.25,16.24,16.25,285578.5222143027,6.2135,6.2135,6.2097,6.2135,285578.5222
2005-06-02 11:10:00,16.24,16.28,16.24,16.27,309099.54858636257,6.2097,6.225,6.2097,6.2212,309099.5486
2005-06-02 11:15:00,16.27,16.28,16.26,16.28,138512.71085768592,6.2212,6.225,6.2174,6.225,138512.7109
2005-06-02 11:20:00,16.28,16.28,16.26,16.28,175576.146353053,6.225,6.225,6.2174,6.225,175576.1464
2005-06-02 11:25:00,16.28,16.31,16.28,16.28,351152.292706106,6.225,6.2365,6.225,6.225,351152.2927
2005-06-02 11:30:00,16.28,16.28,16.27,16.28,186505.10810168687,6.225,6.225,6.2212,6.225,186505.1081
2005-06-02 11:35:00,16.27,16.3,16.27,16.29,279163.69684010453,6.2212,6.2327,6.2212,6.2288,279163.6968
2005-06-02 11:40:00,16.29,16.3,16.26,16.27,222380.6129722024,6.2288,6.2327,6.2174,6.2212,222380.613
2005-06-02 11:45:00,16.27,16.29,16.27,16.29,144214.77785697317,6.2212,6.2288,6.2212,6.2288,144214.7779
2005-06-02 11:50:00,16.28,16.3,16.28,16.29,188880.96935138988,6.225,6.2327,6.225,6.2288,188880.9694
2005-06-02 11:55:00,16.29,16.31,16.28,16.31,282014.73033974814,6.2288,6.2365,6.225,6.2365,282014.7303
2005-06-02 12:00:00,16.31,16.33,16.3,16.33,433832.26419577096,6.2365,6.2441,6.2327,6.2441,433832.2642
2005-06-02 12:05:00,16.33,16.33,16.29,16.3,438821.5728201473,6.2441,6.2441,6.2288,6.2327,438821.5728
2005-06-02 12:10:00,16.3,16.31,16.29,16.3,164172.0123544785,6.2327,6.2365,6.2288,6.2327,164172.0124
2005-06-02 12:15:00,16.3,16.31,16.29,16.31,156331.67023045855,6.2327,6.2365,6.2288,6.2365,156331.6702
2005-06-02 12:20:00,16.31,16.33,16.31,16.33,246376.8115942029,6.2365,6.2441,6.2365,6.2441,246376.8116
2005-06-02 12:25:00,16.33,16.33,16.31,16.31,162271.3233547161,6.2441,6.2441,6.2365,6.2365,162271.3234
2005-06-02 12:30:00,16.31,16.32,16.31,16.31,138275.1247327156,6.2365,6.2403,6.2365,6.2365,138275.1247
2005-06-02 12:35:00,16.31,16.31,16.31,16.31,168210.97647897364,6.2365,6.2365,6.2365,6.2365,168210.9765
2005-06-02 12:40:00,16.31,16.33,16.31,16.33,96459.96673794252,6.2365,6.2441,6.2365,6.2441,96459.9667
2005-06-02 12:45:00,16.33,16.33,16.31,16.33,184842.00522689475,6.2441,6.2441,6.2365,6.2441,184842.0052
2005-06-02 12:50:00,16.32,16.34,16.32,16.33,236160.60822047992,6.2403,6.2479,6.2403,6.2441,236160.6082
2005-06-02 12:55:00,16.33,16.33,16.29,16.29,311712.9959610359,6.2441,6.2441,6.2288,6.2288,311712.996
2005-06-02 13:00:00,16.29,16.3,16.27,16.29,341886.4338322642,6.2288,6.2327,6.2212,6.2288,341886.4338
2005-06-02 13:05:00,16.29,16.3,16.29,16.29,138987.88310762652,6.2288,6.2327,6.2288,6.2288,138987.8831
2005-06-02 13:10:00,16.29,16.3,16.28,16.29,274411.9743406985,6.2288,6.2327,6.225,6.2288,274411.9743
2005-06-02 13:15:00,16.29,16.32,16.29,16.32,153243.05060584462,6.2288,6.2403,6.2288,6.2403,153243.0506
2005-06-02 13:20:00,16.32,16.32,16.3,16.31,146828.22523164647,6.2403,6.2403,6.2327,6.2365,146828.2252
2005-06-02 13:25:00,16.3,16.31,16.29,16.29,167735.80422903303,6.2327,6.2365,6.2288,6.2288,167735.8042
2005-06-02 13:30:00,16.29,16.29,16.26,16.28,268947.4934663816,6.2288,6.2288,6.2174,6.225,268947.4935
2005-06-02 13:35:00,16.28,16.3,16.27,16.29,122594.4404846757,6.225,6.2327,6.2212,6.2288,122594.4405
2005-06-02 13:40:00,16.29,16.3,16.26,16.26,190781.6583511523,6.2288,6.2327,6.2174,6.2174,190781.6584
2005-06-02 13:45:00,16.26,16.28,16.26,16.28,169161.32097885484,6.2174,6.225,6.2174,6.225,169161.321
2005-06-02 13:50:00,16.28,16.29,16.27,16.28,107151.34236160608,6.225,6.2288,6.2212,6.225,107151.3424
2005-06-02 13:55:00,16.28,16.31,16.27,16.3,180327.868852459,6.225,6.2365,6.2212,6.2327,180327.8689
2005-06-02 14:00:00,16.3,16.32,16.29,16.31,312663.3404609171,6.2327,6.2403,6.2288,6.2365,312663.3405
2005-06-02 14:05:00,16.31,16.32,16.31,16.31,194107.8641007365,6.2365,6.2403,6.2365,6.2365,194107.8641
2005-06-02 14:10:00,16.31,16.32,16.31,16.31,185317.1774768353,6.2365,6.2403,6.2365,6.2365,185317.1775
2005-06-02 14:15:00,16.32,16.32,16.31,16.31,130197.19648372536,6.2403,6.2403,6.2365,6.2365,130197.1965
2005-06-02 14:20:00,16.31,16.32,16.31,16.31,263007.84034212405,6.2365,6.2403,6.2365,6.2365,263007.8403
2005-06-02 14:25:00,16.31,16.33,16.31,16.32,335471.60845806607,6.2365,6.2441,6.2365,6.2403,335471.6085
2005-06-02 14:30:00,16.32,16.33,16.31,16.33,347588.50083155144,6.2403,6.2441,6.2365,6.2441,347588.5008
2005-06-02 14:35:00,16.33,16.33,16.29,16.31,359467.80708006653,6.2441,6.2441,6.2288,6.2365,359467.8071
2005-06-02 14:40:00,16.31,16.33,16.31,16.32,178189.59372772631,6.2365,6.2441,6.2365,6.2403,178189.5937
2005-06-02 14:45:00,16.32,16.33,16.32,16.32,121644.09598479448,6.2403,6.2441,6.2403,6.2403,121644.096
2005-06-02 14:50:00,16.32,16.36,16.31,16.35,368020.9075789974,6.2403,6.2556,6.2365,6.2518,368020.9076
2005-06-02 14:55:00,16.35,16.36,16.32,16.35,307198.85958660016,6.2518,6.2556,6.2403,6.2518,307198.8596
2005-06-02 15:00:00,16.35,16.35,16.31,16.32,868139.7006414826,6.2518,6.2518,6.2365,6.2403,868139.7006
2005-06-02 15:05:00,16.32,16.32,16.3,16.3,300546.4480874317,6.2403,6.2403,6.2327,6.2327,300546.4481
2005-06-02 15:10:00,16.3,16.34,16.3,16.33,167735.80422903303,6.2327,6.2479,6.2327,6.2441,167735.8042
2005-06-02 15:15:00,16.34,16.34,16.31,16.32,181515.79947731053,6.2479,6.2479,6.2365,6.2403,181515.7995
2005-06-02 15:20:00,16.32,16.34,16.31,16.32,183891.6607270136,6.2403,6.2479,6.2365,6.2403,183891.6607
2005-06-02 15:25:00,16.33,16.35,16.33,16.35,186029.93585174627,6.2441,6.2518,6.2441,6.2518,186029.9359
2005-06-02 15:30:00,16.35,16.35,16.32,16.33,243288.19196958892,6.2518,6.2518,6.2403,6.2441,243288.192
2005-06-02 15:35:00,16.33,16.35,16.33,16.34,285103.3499643621,6.2441,6.2518,6.2441,6.2479,285103.35
2005-06-02 15:40:00,16.34,16.38,16.34,16.38,477548.1111903065,6.2479,6.2632,6.2479,6.2632,477548.1112
2005-06-02 15:45:00,16.38,16.38,16.36,16.37,338560.22808268,6.2632,6.2632,6.2556,6.2594,338560.2281
2005-06-02 15:50:00,16.36,16.42,16.36,16.42,1191969.588976004,6.2556,6.2785,6.2556,6.2785,1191969.589
2005-06-02 15:55:00,16.42,16.48,16.41,16.42,1417438.8215728202,6.2785,6.3015,6.2747,6.2785,1417438.8216
2005-06-03 09:30:00,16.44,16.49,16.37,16.38,1337609.8835827988,6.2862,6.3053,6.2594,6.2632,1337609.8836
2005-06-03 09:35:00,16.37,16.4,16.32,16.38,1237110.952720361,6.2594,6.2709,6.2403,6.2632,1237110.9527
2005-06-03 09:40:00,16.38,16.46,16.38,16.44,771442.1477785697,6.2632,6.2938,6.2632,6.2862,771442.1478
2005-06-03 09:45:00,16.45,16.47,16.44,16.45,568068.4248039915,6.29,6.2977,6.2862,6.29,568068.4248
2005-06-03 09:50:00,16.45,16.5,16.43,16.5,657400.8077928249,6.29,6.3091,6.2824,6.3091,657400.8078
2005-06-03 09:55:00,16.5,16.5,16.45,16.47,363981.9434545023,6.3091,6.3091,6.29,6.2977,363981.9435
2005-06-03 10:00:00,16.47,16.47,16.39,16.44,784746.9707769067,6.2977,6.2977,6.2671,6.2862,784746.9708
2005-06-03 10:05:00,16.43,16.43,16.4,16.4,576859.1114278926,6.2824,6.2824,6.2709,6.2709,576859.1114
2005-06-03 10:10:00,16.4,16.41,16.37,16.39,572820.1473033975,6.2709,6.2747,6.2594,6.2671,572820.1473
2005-06-03 10:15:00,16.39,16.4,16.33,16.34,790924.2100261345,6.2671,6.2709,6.2441,6.2479,790924.21
2005-06-03 10:20:00,16.34,16.34,16.27,16.29,1017343.787122832,6.2479,6.2479,6.2212,6.2288,1017343.7871
2005-06-03 10:25:00,16.28,16.32,16.28,16.29,971727.251128534,6.225,6.2403,6.225,6.2288,971727.2511
2005-06-03 10:30:00,16.28,16.31,16.28,16.3,396768.8287004039,6.225,6.2365,6.225,6.2327,396768.8287
2005-06-03 10:35:00,16.3,16.37,16.3,16.34,638631.5039201711,6.2327,6.2594,6.2327,6.2479,638631.5039
2005-06-03 10:40:00,16.34,16.37,16.33,16.36,253266.8092183417,6.2479,6.2594,6.2441,6.2556,253266.8092
2005-06-03 10:45:00,16.36,16.37,16.35,16.36,211214.06509859825,6.2556,6.2594,6.2518,6.2556,211214.0651
2005-06-03 10:50:00,16.35,16.37,16.34,16.35,323829.88833452127,6.2518,6.2594,6.2479,6.2518,323829.8883
2005-06-03 10:55:00,16.34,16.36,16.34,16.34,149916.8448562604,6.2479,6.2556,6.2479,6.2479,149916.8449
2005-06-03 11:00:00,16.34,16.35,16.31,16.32,218341.64884770729,6.2479,6.2518,6.2365,6.2403,218341.6488
2005-06-03 11:05:00,16.32,16.33,16.29,16.33,216916.13209788548,6.2403,6.2441,6.2288,6.2441,216916.1321
2005-06-03 11:10:00,16.33,16.35,16.33,16.34,229745.78284628177,6.2441,6.2518,6.2441,6.2479,229745.7828
2005-06-03 11:15:00,16.34,16.36,16.29,16.29,330719.88595866004,6.2479,6.2556,6.2288,6.2288,330719.886
2005-06-03 11:20:00,16.29,16.3,16.26,16.26,586837.7286766453,6.2288,6.2327,6.2174,6.2174,586837.7287
2005-06-03 11:25:00,16.26,16.28,16.24,16.24,471370.8719410786,6.2174,6.225,6.2097,6.2097,471370.8719
2005-06-03 11:30:00,16.23,16.24,16.2,16.21,558564.9798051794,6.2059,6.2097,6.1944,6.1982,558564.9798
2005-06-03 11:35:00,16.21,16.21,16.13,16.14,1458066.0489427417,6.1982,6.1982,6.1676,6.1715,1458066.0489
2005-06-03 11:40:00,16.14,16.18,16.14,16.17,791161.7961511048,6.1715,6.1868,6.1715,6.1829,791161.7962
2005-06-03 11:45:00,16.17,16.17,16.1,16.13,830838.6790211452,6.1829,6.1829,6.1562,6.1676,830838.679
2005-06-03 11:50:00,16.14,16.14,16.04,16.04,724637.6811594203,6.1715,6.1715,6.1332,6.1332,724637.6812
2005-06-03 11:55:00,16.05,16.12,16.04,16.1,651936.3269185079,6.1371,6.1638,6.1332,6.1562,651936.3269
2005-06-03 12:00:00,16.1,16.13,16.08,16.13,301021.6203373723,6.1562,6.1676,6.1485,6.1676,301021.6203
2005-06-03 12:05:00,16.13,16.13,16.11,16.11,169874.07935376573,6.1676,6.1676,6.16,6.16,169874.0794
2005-06-03 12:10:00,16.11,16.12,16.06,16.06,392492.27845093847,6.16,6.1638,6.1409,6.1409,392492.2785
2005-06-03 12:15:00,16.07,16.09,16.06,16.07,298408.17296269897,6.1447,6.1524,6.1409,6.1447,298408.173
2005-06-03 12:20:00,16.07,16.09,16.07,16.07,201235.4478498456,6.1447,6.1524,6.1447,6.1447,201235.4478
2005-06-03 12:25:00,16.07,16.09,16.06,16.08,255880.256593015,6.1447,6.1524,6.1409,6.1485,255880.2566
2005-06-03 12:30:00,16.08,16.09,16.07,16.07,244238.5364694702,6.1485,6.1524,6.1447,6.1447,244238.5365
2005-06-03 12:35:00,16.07,16.07,16.04,16.06,350914.7065811357,6.1447,6.1447,6.1332,6.1409,350914.7066
2005-06-03 12:40:00,16.07,16.07,16.04,16.05,322879.54383464006,6.1447,6.1447,6.1332,6.1371,322879.5438
2005-06-03 12:45:00,16.05,16.06,16.04,16.06,240437.15846994537,6.1371,6.1409,6.1332,6.1409,240437.1585
2005-06-03 12:50:00,16.06,16.07,16.06,16.07,196721.31147540984,6.1409,6.1447,6.1409,6.1447,196721.3115
2005-06-03 12:55:00,16.07,16.09,16.07,16.09,147778.56973152768,6.1447,6.1524,6.1447,6.1524,147778.5697
2005-06-03 13:00:00,16.09,16.09,16.07,16.09,215015.44309812307,6.1524,6.1524,6.1447,6.1524,215015.4431
2005-06-03 13:05:00,16.09,16.11,16.09,16.09,266809.21834164887,6.1524,6.16,6.1524,6.1524,266809.2183
2005-06-03 13:10:00,16.09,16.12,16.09,16.11,445236.3981943455,6.1524,6.1638,6.1524,6.16,445236.3982
2005-06-03 13:15:00,16.11,16.11,16.07,16.08,366120.21857923496,6.16,6.16,6.1447,6.1485,366120.2186
2005-06-03 13:20:00,16.08,16.1,16.07,16.07,153243.05060584462,6.1485,6.1562,6.1447,6.1447,153243.0506
2005-06-03 13:25:00,16.07,16.08,16.06,16.08,200522.68947493468,6.1447,6.1485,6.1409,6.1485,200522.6895
2005-06-03 13:30:00,16.08,16.09,16.07,16.09,360655.737704918,6.1485,6.1524,6.1447,6.1524,360655.7377
2005-06-03 13:35:00,16.09,16.1,16.09,16.1,217391.30434782608,6.1524,6.1562,6.1524,6.1562,217391.3043
2005-06-03 13:40:00,16.1,16.11,16.09,16.1,185792.34972677595,6.1562,6.16,6.1524,6.1562,185792.3497
2005-06-03 13:45:00,16.1,16.12,16.1,16.1,200047.51722499405,6.1562,6.1638,6.1562,6.1562,200047.5172
2005-06-03 13:50:00,16.1,16.11,16.1,16.11,123069.6127346163,6.1562,6.16,6.1562,6.16,123069.6127
2005-06-03 13:55:00,16.11,16.12,16.1,16.12,145402.70848182467,6.16,6.1638,6.1562,6.1638,145402.7085
2005-06-03 14:00:00,16.12,16.12,16.08,16.08,356854.3597053932,6.1638,6.1638,6.1485,6.1485,356854.3597
2005-06-03 14:05:00,16.08,16.09,16.06,16.07,340698.5032074127,6.1485,6.1524,6.1409,6.1447,340698.5032
2005-06-03 14:10:00,16.07,16.07,16.04,16.04,466143.977191732,6.1447,6.1447,6.1332,6.1332,466143.9772
2005-06-03 14:15:00,16.04,16.07,16.04,16.07,314564.0294606795,6.1332,6.1447,6.1332,6.1447,314564.0295
2005-06-03 14:20:00,16.07,16.07,16.04,16.05,242813.0197196484,6.1447,6.1447,6.1332,6.1371,242813.0197
2005-06-03 14:25:00,16.05,16.05,15.94,15.95,1144927.536231884,6.1371,6.1371,6.095,6.0988,1144927.5362
2005-06-03 14:30:00,15.94,15.99,15.94,15.96,586124.9703017344,6.095,6.1141,6.095,6.1026,586124.9703
2005-06-03 14:35:00,15.96,15.96,15.84,15.86,1281064.385839867,6.1026,6.1026,6.0568,6.0644,1281064.3858
2005-06-03 14:40:00,15.84,15.89,15.8,15.84,1928961.74863388,6.0568,6.0759,6.0415,6.0568,1928961.7486
2005-06-03 14:45:00,15.84,15.99,15.8,15.82,843668.3297695415,6.0568,6.1141,6.0415,6.0491,843668.3298
2005-06-03 14:50:00,15.83,15.84,15.8,15.81,504395.3433119506,6.0529,6.0568,6.0415,6.0453,504395.3433
2005-06-03 14:55:00,15.81,15.84,15.79,15.84,754335.946780708,6.0453,6.0568,6.0376,6.0568,754335.9468
2005-06-03 15:00:00,15.84,15.87,15.84,15.87,480161.5585649798,6.0568,6.0682,6.0568,6.0682,480161.5586
2005-06-03 15:05:00,15.87,15.92,15.86,15.91,591114.2789261107,6.0682,6.0874,6.0644,6.0835,591114.2789
2005-06-03 15:10:00,15.91,15.91,15.87,15.88,607032.5492991209,6.0835,6.0835,6.0682,6.0721,607032.5493
2005-06-03 15:15:00,15.88,15.93,15.86,15.93,453789.4986932763,6.0721,6.0912,6.0644,6.0912,453789.4987
2005-06-03 15:20:00,15.93,15.94,15.89,15.91,650035.6379187455,6.0912,6.095,6.0759,6.0835,650035.6379
2005-06-03 15:25:00,15.9,15.92,15.88,15.91,950106.9137562368,6.0797,6.0874,6.0721,6.0835,950106.9138
2005-06-03 15:30:00,15.91,15.94,15.9,15.91,603943.929674507,6.0835,6.095,6.0797,6.0835,603943.9297
2005-06-03 15:35:00,15.91,15.94,15.9,15.92,565930.1496792587,6.0835,6.095,6.0797,6.0874,565930.1497
2005-06-03 15:40:00,15.92,15.98,15.92,15.97,708956.9969113804,6.0874,6.1103,6.0874,6.1065,708956.9969
2005-06-03 15:45:00,15.98,16.01,15.95,15.98,970776.9066286528,6.1103,6.1218,6.0988,6.1103,970776.9066
2005-06-03 15:50:00,15.98,15.99,15.92,15.92,1029698.2656212876,6.1103,6.1141,6.0874,6.0874,1029698.2656
2005-06-03 15:55:00,15.92,15.92,15.88,15.91,1718698.0280351627,6.0874,6.0874,6.0721,6.0835,1718698.028
2005-06-06 09:30:00,16.33,16.34,16.2,16.32,3710857.685911143,6.2441,6.2479,6.1944,6.2403,3710857.6859
2005-06-06 09:35:00,16.32,16.41,16.31,16.4,1926348.3012592064,6.2403,6.2747,6.2365,6.2709,1926348.3013
2005-06-06 09:40:00,16.41,16.42,16.21,16.21,2280114.041339986,6.2747,6.2785,6.1982,6.1982,2280114.0413
2005-06-06 09:45:00,16.21,16.63,16.17,16.24,2155143.739605607,6.1982,6.3588,6.1829,6.2097,2155143.7396
2005-06-06 09:50:00,16.24,16.32,16.23,16.3,1191969.588976004,6.2097,6.2403,6.2059,6.2327,1191969.589
2005-06-06 09:55:00,16.3,16.35,16.3,16.32,742931.8127821336,6.2327,6.2518,6.2327,6.2403,742931.8128
2005-06-06 10:00:00,16.32,16.38,16.32,16.36,1295081.9672131147,6.2403,6.2632,6.2403,6.2556,1295081.9672
2005-06-06 10:05:00,16.36,16.38,16.3,16.32,1001900.6889997624,6.2556,6.2632,6.2327,6.2403,1001900.689
2005-06-06 10:10:00,16.32,16.34,16.29,16.31,1325017.8189593728,6.2403,6.2479,6.2288,6.2365,1325017.819
2005-06-06 10:15:00,16.31,16.33,16.28,16.31,891423.1408885721,6.2365,6.2441,6.225,6.2365,891423.1409
2005-06-06 10:20:00,16.31,16.31,16.26,16.26,765740.0807792825,6.2365,6.2365,6.2174,6.2174,765740.0808
2005-06-06 10:25:00,16.26,16.28,16.22,16.23,973152.767878356,6.2174,6.225,6.2021,6.2059,973152.7679
2005-06-06 10:30:00,16.23,16.24,16.14,16.15,1254454.7398431932,6.2059,6.2097,6.1715,6.1753,1254454.7398
2005-06-06 10:35:00,16.15,16.25,16.15,16.22,1221192.682347351,6.1753,6.2135,6.1753,6.2021,1221192.6823
2005-06-06 10:40:00,16.22,16.25,16.22,16.25,727488.714659064,6.2021,6.2135,6.2021,6.2135,727488.7147
2005-06-06 10:45:00,16.24,16.26,16.2,16.22,498455.69018769305,6.2097,6.2174,6.1944,6.2021,498455.6902
2005-06-06 10:50:00,16.22,16.29,16.22,16.27,682584.9370396769,6.2021,6.2288,6.2021,6.2212,682584.937
2005-06-06 10:55:00,16.27,16.29,16.21,16.21,772630.0784034212,6.2212,6.2288,6.1982,6.1982,772630.0784
2005-06-06 11:00:00,16.21,16.22,16.18,16.2,760750.7721549062,6.1982,6.2021,6.1868,6.1944,760750.7722
2005-06-06 11:05:00,16.2,16.21,16.18,16.19,724875.2672843906,6.1944,6.1982,6.1868,6.1906,724875.2673
2005-06-06 11:10:00,16.19,16.2,16.19,16.19,387265.3837015918,6.1906,6.1944,6.1906,6.1906,387265.3837
2005-06-06 11:15:00,16.19,16.2,16.17,16.18,346162.9840817296,6.1906,6.1944,6.1829,6.1868,346162.9841
2005-06-06 11:20:00,16.18,16.2,16.16,16.2,561178.4271798527,6.1868,6.1944,6.1791,6.1944,561178.4272
2005-06-06 11:25:00,16.2,16.21,16.15,16.18,541458.7788073177,6.1944,6.1982,6.1753,6.1868,541458.7788
2005-06-06 11:30:00,16.17,16.21,16.16,16.21,348776.43145640293,6.1829,6.1982,6.1791,6.1982,348776.4315
2005-06-06 11:35:00,16.21,16.23,16.19,16.22,358042.2903302447,6.1982,6.2059,6.1906,6.2021,358042.2903
2005-06-06 11:40:00,16.22,16.23,16.21,16.22,335709.19458303635,6.2021,6.2059,6.1982,6.2021,335709.1946
2005-06-06 11:45:00,16.22,16.22,16.2,16.21,257305.7733428368,6.2021,6.2021,6.1944,6.1982,257305.7733
2005-06-06 11:50:00,16.21,16.24,16.21,16.24,235210.2637205987,6.1982,6.2097,6.1982,6.2097,235210.2637
2005-06-06 11:55:00,16.24,16.28,16.23,16.28,285340.9360893324,6.2097,6.225,6.2059,6.225,285340.9361
2005-06-06 12:00:00,16.28,16.28,16.23,16.26,521263.958184842,6.225,6.225,6.2059,6.2174,521263.9582
2005-06-06 12:05:00,16.26,16.28,16.26,16.28,247327.1560940841,6.2174,6.225,6.2174,6.225,247327.1561
2005-06-06 12:10:00,16.27,16.28,16.26,16.26,190781.6583511523,6.2212,6.225,6.2174,6.2174,190781.6584
2005-06-06 12:15:00,16.26,16.32,16.26,16.31,409123.3071988596,6.2174,6.2403,6.2174,6.2365,409123.3072
2005-06-06 12:20:00,16.3,16.33,16.3,16.32,282252.3164647185,6.2327,6.2441,6.2327,6.2403,282252.3165
2005-06-06 12:25:00,16.32,16.34,16.3,16.3,578522.2143026848,6.2403,6.2479,6.2327,6.2327,578522.2143
2005-06-06 12:30:00,16.3,16.33,16.3,16.31,312188.16821097647,6.2327,6.2441,6.2327,6.2365,312188.1682
2005-06-06 12:35:00,16.31,16.33,16.31,16.32,175576.146353053,6.2365,6.2441,6.2365,6.2403,175576.1464
2005-06-06 12:40:00,16.32,16.33,16.31,16.32,213589.9263483013,6.2403,6.2441,6.2365,6.2403,213589.9263
2005-06-06 12:45:00,16.33,16.33,16.31,16.32,227845.09384651936,6.2441,6.2441,6.2365,6.2403,227845.0938
2005-06-06 12:50:00,16.32,16.33,16.31,16.32,191732.0028510335,6.2403,6.2441,6.2365,6.2403,191732.0029
2005-06-06 12:55:00,16.32,16.33,16.32,16.32,139938.22760750772,6.2403,6.2441,6.2403,6.2403,139938.2276
2005-06-06 13:00:00,16.32,16.33,16.31,16.31,133760.9883582799,6.2403,6.2441,6.2365,6.2365,133760.9884
2005-06-06 13:05:00,16.32,16.32,16.3,16.3,237348.53884533144,6.2403,6.2403,6.2327,6.2327,237348.5388
2005-06-06 13:10:00,16.3,16.32,16.3,16.3,148253.74198146828,6.2327,6.2403,6.2327,6.2327,148253.742
2005-06-06 13:15:00,16.3,16.33,16.27,16.32,238536.46947018296,6.2327,6.2441,6.2212,6.2403,238536.4695
2005-06-06 13:20:00,16.32,16.33,16.3,16.31,221430.2684723212,6.2403,6.2441,6.2327,6.2365,221430.2685
2005-06-06 13:25:00,16.31,16.32,16.3,16.31,182228.55785222145,6.2365,6.2403,6.2327,6.2365,182228.5579
2005-06-06 13:30:00,16.31,16.32,16.31,16.31,52031.36136849608,6.2365,6.2403,6.2365,6.2365,52031.3614
2005-06-06 13:35:00,16.31,16.32,16.31,16.32,151342.3616060822,6.2365,6.2403,6.2365,6.2403,151342.3616
2005-06-06 13:40:00,16.32,16.36,16.32,16.36,522689.4749346639,6.2403,6.2556,6.2403,6.2556,522689.4749
2005-06-06 13:45:00,16.35,16.37,16.35,16.37,364457.1157044429,6.2518,6.2594,6.2518,6.2594,364457.1157
2005-06-06 13:50:00,16.37,16.41,16.37,16.38,657638.3939177953,6.2594,6.2747,6.2594,6.2632,657638.3939
2005-06-06 13:55:00,16.38,16.41,16.36,16.4,781895.937277263,6.2632,6.2747,6.2556,6.2709,781895.9373
2005-06-06 14:00:00,16.41,16.41,16.36,16.4,414112.615823236,6.2747,6.2747,6.2556,6.2709,414112.6158
2005-06-06 14:05:00,16.4,16.42,16.39,16.39,485863.62556426704,6.2709,6.2785,6.2671,6.2671,485863.6256
2005-06-06 14:10:00,16.39,16.4,16.37,16.39,299358.5174625802,6.2671,6.2709,6.2594,6.2671,299358.5175
2005-06-06 14:15:00,16.39,16.39,16.37,16.38,245426.4670943217,6.2671,6.2671,6.2594,6.2632,245426.4671
2005-06-06 14:20:00,16.39,16.4,16.35,16.37,365882.6324542647,6.2671,6.2709,6.2518,6.2594,365882.6325
2005-06-06 14:25:00,16.37,16.39,16.37,16.39,211214.06509859825,6.2594,6.2671,6.2594,6.2671,211214.0651
2005-06-06 14:30:00,16.39,16.39,16.37,16.39,245901.6393442623,6.2671,6.2671,6.2594,6.2671,245901.6393
2005-06-06 14:35:00,16.38,16.4,16.38,16.39,300784.034212402,6.2632,6.2709,6.2632,6.2671,300784.0342
2005-06-06 14:40:00,16.39,16.39,16.37,16.37,241862.6752197672,6.2671,6.2671,6.2594,6.2594,241862.6752
2005-06-06 14:45:00,16.37,16.37,16.32,16.33,448800.1900689,6.2594,6.2594,6.2403,6.2441,448800.1901
2005-06-06 14:50:00,16.33,16.35,16.33,16.34,258256.117842718,6.2441,6.2518,6.2441,6.2479,258256.1178
2005-06-06 14:55:00,16.34,16.34,16.32,16.32,279401.2829650748,6.2479,6.2479,6.2403,6.2403,279401.283
2005-06-06 15:00:00,16.32,16.33,16.3,16.31,330482.2998336897,6.2403,6.2441,6.2327,6.2365,330482.2998
2005-06-06 15:05:00,16.3,16.31,16.26,16.28,682109.7647897362,6.2327,6.2365,6.2174,6.225,682109.7648
2005-06-06 15:10:00,16.29,16.29,15.4,16.24,596341.1736754574,6.2288,6.2288,5.8885,6.2097,596341.1737
2005-06-06 15:15:00,16.24,16.25,16.2,16.23,662152.530292231,6.2097,6.2135,6.1944,6.2059,662152.5303
2005-06-06 15:20:00,16.23,16.27,16.23,16.25,494416.72606319794,6.2059,6.2212,6.2059,6.2135,494416.7261
2005-06-06 15:25:00,16.25,16.25,16.23,16.24,243288.19196958892,6.2135,6.2135,6.2059,6.2097,243288.192
2005-06-06 15:30:00,16.24,16.28,16.23,16.24,603706.3435495368,6.2097,6.225,6.2059,6.2097,603706.3435
2005-06-06 15:35:00,16.23,16.29,16.23,16.28,463768.115942029,6.2059,6.2288,6.2059,6.225,463768.1159
2005-06-06 15:40:00,16.28,16.28,16.26,16.26,361843.6683297696,6.225,6.225,6.2174,6.2174,361843.6683
2005-06-06 15:45:00,16.26,16.29,16.26,16.28,416488.4770729389,6.2174,6.2288,6.2174,6.225,416488.4771
2005-06-06 15:50:00,16.28,16.28,16.24,16.25,593965.3124257544,6.225,6.225,6.2097,6.2135,593965.3124
2005-06-06 15:55:00,16.25,16.27,16.24,16.27,847469.7077690663,6.2135,6.2212,6.2097,6.2212,847469.7078
2005-06-07 09:30:00,16.5,16.5,16.37,16.39,1800427.655024947,6.3091,6.3091,6.2594,6.2671,1800427.655
2005-06-07 09:35:00,16.39,16.42,16.38,16.39,645996.6737942505,6.2671,6.2785,6.2632,6.2671,645996.6738
2005-06-07 09:40:00,16.39,16.44,16.34,16.34,781895.937277263,6.2671,6.2862,6.2479,6.2479,781895.9373
2005-06-07 09:45:00,16.34,16.39,16.34,16.37,707293.8940365883,6.2479,6.2671,6.2479,6.2594,707293.894
2005-06-07 09:50:00,16.36,16.39,16.3,16.31,1098360.6557377048,6.2556,6.2671,6.2327,6.2365,1098360.6557
2005-06-07 09:55:00,16.31,16.37,16.29,16.37,757899.7386552625,6.2365,6.2594,6.2288,6.2594,757899.7387
2005-06-07 10:00:00,16.37,16.4,16.37,16.39,475409.8360655738,6.2594,6.2709,6.2594,6.2671,475409.8361
2005-06-07 10:05:00,16.39,16.42,16.38,16.41,730577.3342836779,6.2671,6.2785,6.2632,6.2747,730577.3343
2005-06-07 10:10:00,16.41,16.46,16.39,16.44,781895.937277263,6.2747,6.2938,6.2671,6.2862,781895.9373
2005-06-07 10:15:00,16.44,16.48,16.44,16.47,751484.9132810644,6.2862,6.3015,6.2862,6.2977,751484.9133
2005-06-07 10:20:00,16.46,16.47,16.44,16.45,537657.4008077928,6.2938,6.2977,6.2862,6.29,537657.4008
2005-06-07 10:25:00,16.45,16.48,16.44,16.45,679021.1451651223,6.29,6.3015,6.2862,6.29,679021.1452
2005-06-07 10:30:00,16.46,16.47,16.44,16.44,416013.3048229984,6.2938,6.2977,6.2862,6.2862,416013.3048
2005-06-07 10:35:00,16.44,16.45,16.37,16.38,1100261.3447374674,6.2862,6.29,6.2594,6.2632,1100261.3447
2005-06-07 10:40:00,16.38,16.44,16.37,16.43,643620.8125445474,6.2632,6.2862,6.2594,6.2824,643620.8125
2005-06-07 10:45:00,16.44,16.44,16.38,16.38,374910.90520313615,6.2862,6.2862,6.2632,6.2632,374910.9052
2005-06-07 10:50:00,16.38,16.39,16.34,16.35,557614.6353052981,6.2632,6.2671,6.2479,6.2518,557614.6353
2005-06-07 10:55:00,16.35,16.37,16.33,16.37,536707.0563079116,6.2518,6.2594,6.2441,6.2594,536707.0563
2005-06-07 11:00:00,16.37,16.38,16.36,16.37,202185.7923497268,6.2594,6.2632,6.2556,6.2594,202185.7923
2005-06-07 11:05:00,16.37,16.39,16.35,16.36,339748.15870753146,6.2594,6.2671,6.2518,6.2556,339748.1587
2005-06-07 11:10:00,16.37,16.38,16.31,16.32,616060.8220479924,6.2594,6.2632,6.2365,6.2403,616060.822
2005-06-07 11:15:00,16.32,16.33,16.3,16.3,541221.1926823474,6.2403,6.2441,6.2327,6.2327,541221.1927
2005-06-07 11:20:00,16.3,16.32,16.28,16.28,508196.7213114754,6.2327,6.2403,6.225,6.225,508196.7213
2005-06-07 11:25:00,16.28,16.29,16.26,16.27,738892.8486576384,6.225,6.2288,6.2174,6.2212,738892.8487
2005-06-07 11:30:00,16.27,16.29,16.16,16.17,1339748.1587075314,6.2212,6.2288,6.1791,6.1829,1339748.1587
2005-06-07 11:35:00,16.17,16.23,16.15,16.23,1637205.987170349,6.1829,6.2059,6.1753,6.2059,1637205.9872
2005-06-07 11:40:00,16.23,16.26,16.23,16.24,571157.0444286054,6.2059,6.2174,6.2059,6.2097,571157.0444
2005-06-07 11:45:00,16.23,16.28,16.22,16.28,440959.84794488,6.2059,6.225,6.2021,6.225,440959.8479
2005-06-07 11:50:00,16.28,16.33,16.28,16.33,891660.7270135424,6.225,6.2441,6.225,6.2441,891660.727
2005-06-07 11:55:00,16.33,16.33,16.3,16.3,353765.7400807793,6.2441,6.2441,6.2327,6.2327,353765.7401
2005-06-07 12:00:00,16.3,16.31,16.26,16.27,317652.6490852934,6.2327,6.2365,6.2174,6.2212,317652.6491
2005-06-07 12:05:00,16.28,16.28,16.23,16.24,291043.0030886196,6.225,6.225,6.2059,6.2097,291043.0031
2005-06-07 12:10:00,16.24,16.39,16.19,16.24,852459.0163934426,6.2097,6.2671,6.1906,6.2097,852459.0164
2005-06-07 12:15:00,16.24,16.24,16.21,16.21,332858.16108339274,6.2097,6.2097,6.1982,6.1982,332858.1611
2005-06-07 12:20:00,16.21,16.22,16.16,16.21,553100.4989308624,6.1982,6.2021,6.1791,6.1982,553100.4989
2005-06-07 12:25:00,16.21,16.26,16.21,16.25,379187.4554526016,6.1982,6.2174,6.1982,6.2135,379187.4555
2005-06-07 12:30:00,16.24,16.25,16.23,16.25,207650.2732240437,6.2097,6.2135,6.2059,6.2135,207650.2732
2005-06-07 12:35:00,16.25,16.25,16.2,16.21,290330.2447137087,6.2135,6.2135,6.1944,6.1982,290330.2447
2005-06-07 12:40:00,16.21,16.24,16.21,16.23,129722.02423378474,6.1982,6.2097,6.1982,6.2059,129722.0242
2005-06-07 12:45:00,16.23,16.28,16.23,16.27,360893.3238298884,6.2059,6.225,6.2059,6.2212,360893.3238
2005-06-07 12:50:00,16.27,16.27,16.25,16.27,228557.85222143028,6.2212,6.2212,6.2135,6.2212,228557.8522
2005-06-07 12:55:00,16.27,16.27,16.24,16.26,374673.31907816586,6.2212,6.2212,6.2097,6.2174,374673.3191
2005-06-07 13:00:00,16.26,16.27,16.24,16.26,188405.79710144928,6.2174,6.2212,6.2097,6.2174,188405.7971
2005-06-07 13:05:00,16.26,16.27,16.26,16.26,79828.93799002138,6.2174,6.2212,6.2174,6.2174,79828.938
2005-06-07 13:10:00,16.27,16.28,16.26,16.28,234972.67759562843,6.2212,6.225,6.2174,6.225,234972.6776
2005-06-07 13:15:00,16.28,16.28,16.23,16.24,301971.9648372535,6.225,6.225,6.2059,6.2097,301971.9648
2005-06-07 13:20:00,16.24,16.25,16.21,16.22,322879.54383464006,6.2097,6.2135,6.1982,6.2021,322879.5438
2005-06-07 13:25:00,16.22,16.23,16.22,16.23,188168.21097647896,6.2021,6.2059,6.2021,6.2059,188168.211
2005-06-07 13:30:00,16.23,16.23,16.15,16.21,944404.8467569494,6.2059,6.2059,6.1753,6.1982,944404.8468
2005-06-07 13:35:00,16.21,16.23,16.19,16.2,388928.48657638393,6.1982,6.2059,6.1906,6.1944,388928.4866
2005-06-07 13:40:00,16.2,16.21,16.19,16.2,254454.73984319315,6.1944,6.1982,6.1906,6.1944,254454.7398
2005-06-07 13:45:00,16.2,16.21,16.19,16.19,212401.9957234497,6.1944,6.1982,6.1906,6.1906,212401.9957
2005-06-07 13:50:00,16.18,16.19,16.12,16.14,861724.8752672845,6.1868,6.1906,6.1638,6.1715,861724.8753
2005-06-07 13:55:00,16.14,16.15,16.07,16.11,857685.9111427893,6.1715,6.1753,6.1447,6.16,857685.9111
2005-06-07 14:00:00,16.1,16.12,16.07,16.09,655262.5326680922,6.1562,6.1638,6.1447,6.1524,655262.5327
2005-06-07 14:05:00,16.09,16.15,16.07,16.08,502732.2404371585,6.1524,6.1753,6.1447,6.1485,502732.2404
2005-06-07 14:10:00,16.07,16.12,15.92,15.99,1667617.011166548,6.1447,6.1638,6.0874,6.1141,1667617.0112
2005-06-07 14:15:00,15.99,16.0,15.92,15.99,1053932.0503682585,6.1141,6.1179,6.0874,6.1141,1053932.0504
2005-06-07 14:20:00,15.99,16.06,15.98,16.03,925397.9567593252,6.1141,6.1409,6.1103,6.1294,925397.9568
2005-06-07 14:25:00,16.03,16.03,15.96,15.99,619862.2000475172,6.1294,6.1294,6.1026,6.1141,619862.2
2005-06-07 14:30:00,15.98,16.0,15.95,15.99,436683.29769541457,6.1103,6.1179,6.0988,6.1141,436683.2977
2005-06-07 14:35:00,15.99,16.07,15.99,16.05,659301.4967925873,6.1141,6.1447,6.1141,6.1371,659301.4968
2005-06-07 14:40:00,16.04,16.06,16.02,16.04,549774.2931812783,6.1332,6.1409,6.1256,6.1332,549774.2932
2005-06-07 14:45:00,16.04,16.05,16.01,16.04,382751.2473271561,6.1332,6.1371,6.1218,6.1332,382751.2473
2005-06-07 14:50:00,16.04,16.07,16.04,16.06,299120.9313376099,6.1332,6.1447,6.1332,6.1409,299120.9313
2005-06-07 14:55:00,16.06,16.06,16.02,16.03,470658.11356616777,6.1409,6.1409,6.1256,6.1294,470658.1136
2005-06-07 15:00:00,16.03,16.03,15.96,15.97,513186.02993585175,6.1294,6.1294,6.1026,6.1065,513186.0299
2005-06-07 15:05:00,15.97,16.0,15.95,15.99,614872.8914231409,6.1065,6.1179,6.0988,6.1141,614872.8914
2005-06-07 15:10:00,15.99,16.0,15.98,15.99,325968.163459254,6.1141,6.1179,6.1103,6.1141,325968.1635
2005-06-07 15:15:00,15.99,16.04,15.99,16.0,466856.7355666429,6.1141,6.1332,6.1141,6.1179,466856.7356
2005-06-07 15:20:00,16.0,16.05,16.0,16.05,481587.07531480165,6.1179,6.1371,6.1179,6.1371,481587.0753
2005-06-07 15:25:00,16.05,16.06,15.99,15.99,544309.8123069613,6.1371,6.1409,6.1141,6.1141,544309.8123
2005-06-07 15:30:00,15.99,16.0,15.92,15.94,901164.1720123544,6.1141,6.1179,6.0874,6.095,901164.172
2005-06-07 15:35:00,15.94,15.97,15.94,15.96,531717.7476835353,6.095,6.1065,6.095,6.1026,531717.7477
2005-06-07 15:40:00,15.96,15.98,15.93,15.94,702779.7576621525,6.1026,6.1103,6.0912,6.095,702779.7577
2005-06-07 15:45:00,15.94,15.97,15.92,15.96,657400.8077928249,6.095,6.1065,6.0874,6.1026,657400.8078
2005-06-07 15:50:00,15.96,15.97,15.92,15.95,702066.9992872416,6.1026,6.1065,6.0874,6.0988,702066.9993
2005-06-07 15:55:00,15.95,15.97,15.91,15.93,1140888.5721073889,6.0988,6.1065,6.0835,6.0912,1140888.5721
2005-06-08 09:30:00,16.06,16.1,15.93,15.94,1132097.8854834875,6.1409,6.1562,6.0912,6.095,1132097.8855
2005-06-08 09:35:00,15.95,16.0,15.94,16.0,687811.8317890236,6.0988,6.1179,6.095,6.1179,687811.8318
2005-06-08 09:40:00,16.0,16.03,15.96,15.97,494891.8983131385,6.1179,6.1294,6.1026,6.1065,494891.8983
2005-06-08 09:45:00,15.97,15.98,15.83,15.86,1299120.93133761,6.1065,6.1103,6.0529,6.0644,1299120.9313
2005-06-08 09:50:00,15.86,15.92,15.85,15.92,869327.6312663341,6.0644,6.0874,6.0606,6.0874,869327.6313
2005-06-08 09:55:00,15.92,15.94,15.85,15.89,668804.9417913994,6.0874,6.095,6.0606,6.0759,668804.9418
2005-06-08 10:00:00,15.89,15.91,15.85,15.91,528153.9558089807,6.0759,6.0835,6.0606,6.0835,528153.9558
2005-06-08 10:05:00,15.9,15.92,15.88,15.92,443335.7091945831,6.0797,6.0874,6.0721,6.0874,443335.7092
2005-06-08 10:10:00,15.91,15.96,15.88,15.89,536231.8840579711,6.0835,6.1026,6.0721,6.0759,536231.8841
2005-06-08 10:15:00,15.89,15.91,15.86,15.88,389878.83107626514,6.0759,6.0835,6.0644,6.0721,389878.8311
2005-06-08 10:20:00,15.88,15.88,15.83,15.85,771917.3200285104,6.0721,6.0721,6.0529,6.0606,771917.32
2005-06-08 10:25:00,15.85,15.85,15.79,15.8,666904.252791637,6.0606,6.0606,6.0376,6.0415,666904.2528
2005-06-08 10:30:00,15.8,15.81,15.69,15.75,1733665.953908292,6.0415,6.0453,5.9994,6.0223,1733665.9539
2005-06-08 10:35:00,15.76,15.81,15.71,15.73,559752.9104300309,6.0262,6.0453,6.0071,6.0147,559752.9104
2005-06-08 10:40:00,15.74,15.76,15.74,15.75,442860.5369446424,6.0185,6.0262,6.0185,6.0223,442860.5369
2005-06-08 10:45:00,15.75,15.78,15.75,15.77,454027.0848182466,6.0223,6.0338,6.0223,6.03,454027.0848
2005-06-08 10:50:00,15.77,15.8,15.77,15.78,464480.8743169399,6.03,6.0415,6.03,6.0338,464480.8743
2005-06-08 10:55:00,15.79,15.79,15.77,15.78,421240.199572345,6.0376,6.0376,6.03,6.0338,421240.1996
2005-06-08 11:00:00,15.78,15.78,15.71,15.72,420527.4411974341,6.0338,6.0338,6.0071,6.0109,420527.4412
2005-06-08 11:05:00,15.72,15.72,15.67,15.67,726300.7840342125,6.0109,6.0109,5.9918,5.9918,726300.784
2005-06-08 11:10:00,15.67,15.68,15.57,15.58,1669992.8724162509,5.9918,5.9956,5.9535,5.9573,1669992.8724
2005-06-08 11:15:00,15.58,15.62,15.57,15.62,949869.3276312664,5.9573,5.9726,5.9535,5.9726,949869.3276
2005-06-08 11:20:00,15.62,15.67,15.62,15.66,413399.857448325,5.9726,5.9918,5.9726,5.9879,413399.8574
2005-06-08 11:25:00,15.66,15.7,15.66,15.68,505820.8600617724,5.9879,6.0032,5.9879,5.9956,505820.8601
2005-06-08 11:30:00,15.68,15.69,15.66,15.67,345925.3979567593,5.9956,5.9994,5.9879,5.9918,345925.398
2005-06-08 11:35:00,15.67,15.69,15.66,15.67,141601.33048229985,5.9918,5.9994,5.9879,5.9918,141601.3305
2005-06-08 11:40:00,15.67,15.7,15.67,15.7,118793.06248515088,5.9918,6.0032,5.9918,6.0032,118793.0625
2005-06-08 11:45:00,15.7,15.72,15.7,15.7,182703.73010216205,6.0032,6.0109,6.0032,6.0032,182703.7301
2005-06-08 11:50:00,15.7,15.72,15.69,15.7,245664.053219292,6.0032,6.0109,5.9994,6.0032,245664.0532
2005-06-08 11:55:00,15.71,15.76,15.7,15.75,390829.1755761464,6.0071,6.0262,6.0032,6.0223,390829.1756
2005-06-08 12:00:00,15.75,15.77,15.75,15.77,323354.7160845807,6.0223,6.03,6.0223,6.03,323354.7161
2005-06-08 12:05:00,15.76,15.78,15.75,15.77,425041.5775718698,6.0262,6.0338,6.0223,6.03,425041.5776
2005-06-08 12:10:00,15.77,15.81,15.77,15.8,287241.6250890948,6.03,6.0453,6.03,6.0415,287241.6251
2005-06-08 12:15:00,15.8,15.8,15.75,15.76,251841.29246851985,6.0415,6.0415,6.0223,6.0262,251841.2925
2005-06-08 12:20:00,15.76,15.76,15.72,15.73,448562.60394392966,6.0262,6.0262,6.0109,6.0147,448562.6039
2005-06-08 12:25:00,15.73,15.73,15.7,15.7,278688.524590164,6.0147,6.0147,6.0032,6.0032,278688.5246
2005-06-08 12:30:00,15.7,15.72,15.68,15.72,258731.2900926586,6.0032,6.0109,5.9956,6.0109,258731.2901
2005-06-08 12:35:00,15.71,15.75,15.7,15.75,292943.692088382,6.0071,6.0223,6.0032,6.0223,292943.6921
2005-06-08 12:40:00,15.75,15.77,15.71,15.75,467331.9078165835,6.0223,6.03,6.0071,6.0223,467331.9078
2005-06-08 12:45:00,15.75,15.78,15.75,15.75,167023.04585412212,6.0223,6.0338,6.0223,6.0223,167023.0459
2005-06-08 12:50:00,15.75,15.76,15.75,15.76,227607.50772154907,6.0223,6.0262,6.0223,6.0262,227607.5077
2005-06-08 12:55:00,15.76,15.78,15.76,15.76,153005.46448087433,6.0262,6.0338,6.0262,6.0262,153005.4645
2005-06-08 13:00:00,15.76,15.76,15.72,15.74,230458.5412211927,6.0262,6.0262,6.0109,6.0185,230458.5412
2005-06-08 13:05:00,15.74,15.74,15.72,15.73,172962.69897837966,6.0185,6.0185,6.0109,6.0147,172962.699
2005-06-08 13:10:00,15.73,15.74,15.68,15.72,403183.65407460206,6.0147,6.0185,5.9956,6.0109,403183.6541
2005-06-08 13:15:00,15.72,15.73,15.7,15.72,321454.0270848182,6.0109,6.0147,6.0032,6.0109,321454.0271
2005-06-08 13:20:00,15.72,15.74,15.72,15.74,172487.52672843906,6.0109,6.0185,6.0109,6.0185,172487.5267
2005-06-08 13:25:00,15.74,15.75,15.73,15.74,90520.31361368496,6.0185,6.0223,6.0147,6.0185,90520.3136
2005-06-08 13:30:00,15.74,15.75,15.73,15.73,215253.02922309336,6.0185,6.0223,6.0147,6.0147,215253.0292
2005-06-08 13:35:00,15.73,15.75,15.73,15.74,138987.88310762652,6.0147,6.0223,6.0147,6.0185,138987.8831
2005-06-08 13:40:00,15.73,15.75,15.73,15.75,137562.3663578047,6.0147,6.0223,6.0147,6.0223,137562.3664
2005-06-08 13:45:00,15.75,15.75,15.7,15.71,242813.0197196484,6.0223,6.0223,6.0032,6.0071,242813.0197
2005-06-08 13:50:00,15.71,15.71,15.64,15.64,477310.5250653362,6.0071,6.0071,5.9803,5.9803,477310.5251
2005-06-08 13:55:00,15.64,15.67,15.61,15.65,877167.9733903541,5.9803,5.9918,5.9688,5.9841,877167.9734
2005-06-08 14:00:00,15.65,15.65,15.6,15.62,664290.8054169636,5.9841,5.9841,5.965,5.9726,664290.8054
2005-06-08 14:05:00,15.62,15.62,15.57,15.62,834877.6431456403,5.9726,5.9726,5.9535,5.9726,834877.6431
2005-06-08 14:10:00,15.62,15.62,15.55,15.59,905440.72226182,5.9726,5.9726,5.9459,5.9612,905440.7223
2005-06-08 14:15:00,15.59,15.64,15.59,15.62,413875.02969826566,5.9612,5.9803,5.9612,5.9726,413875.0297
2005-06-08 14:20:00,15.61,15.63,15.6,15.62,271323.3547160846,5.9688,5.9765,5.965,5.9726,271323.3547
2005-06-08 14:25:00,15.62,15.63,15.6,15.62,210738.89284865765,5.9726,5.9765,5.965,5.9726,210738.8928
2005-06-08 14:30:00,15.62,15.62,15.58,15.61,347826.0869565217,5.9726,5.9726,5.9573,5.9688,347826.087
2005-06-08 14:35:00,15.61,15.67,15.61,15.64,487526.7284390592,5.9688,5.9918,5.9688,5.9803,487526.7284
2005-06-08 14:40:00,15.64,15.69,15.64,15.67,485863.62556426704,5.9803,5.9994,5.9803,5.9918,485863.6256
2005-06-08 14:45:00,15.67,15.68,15.61,15.61,368258.4937039677,5.9918,5.9956,5.9688,5.9688,368258.4937
2005-06-08 14:50:00,15.61,15.63,15.61,15.62,377286.7664528392,5.9688,5.9765,5.9688,5.9726,377286.7665
2005-06-08 14:55:00,15.62,15.62,15.61,15.62,231408.8857210739,5.9726,5.9726,5.9688,5.9726,231408.8857
2005-06-08 15:00:00,15.61,15.62,15.57,15.59,451176.051318603,5.9688,5.9726,5.9535,5.9612,451176.0513
2005-06-08 15:05:00,15.59,15.6,15.56,15.58,562366.3578047042,5.9612,5.965,5.9497,5.9573,562366.3578
2005-06-08 15:10:00,15.58,15.62,15.57,15.62,308386.79021145165,5.9573,5.9726,5.9535,5.9726,308386.7902
2005-06-08 15:15:00,15.61,15.62,15.57,15.59,300071.2758374911,5.9688,5.9726,5.9535,5.9612,300071.2758
2005-06-08 15:20:00,15.6,15.62,15.59,15.61,395105.7258256118,5.965,5.9726,5.9612,5.9688,395105.7258
2005-06-08 15:25:00,15.61,15.62,15.58,15.58,370396.7688287004,5.9688,5.9726,5.9573,5.9573,370396.7688
2005-06-08 15:30:00,15.58,15.62,15.58,15.6,622475.6474221905,5.9573,5.9726,5.9573,5.965,622475.6474
2005-06-08 15:35:00,15.6,15.62,15.59,15.61,396768.8287004039,5.965,5.9726,5.9612,5.9688,396768.8287
2005-06-08 15:40:00,15.62,15.62,15.59,15.59,319790.92421002616,5.9726,5.9726,5.9612,5.9612,319790.9242
2005-06-08 15:45:00,15.59,15.69,15.59,15.69,1195295.794725588,5.9612,5.9994,5.9612,5.9994,1195295.7947
2005-06-08 15:50:00,15.69,15.73,15.66,15.67,1228557.8522214305,5.9994,6.0147,5.9879,5.9918,1228557.8522
2005-06-08 15:55:00,15.67,15.68,15.61,15.62,1014730.3397481588,5.9918,5.9956,5.9688,5.9726,1014730.3397
2005-06-09 09:30:00,15.58,15.63,15.51,15.6,1858161.08339273,5.9573,5.9765,5.9306,5.965,1858161.0834
2005-06-09 09:35:00,15.6,15.6,15.42,15.46,2165835.115229271,5.965,5.965,5.8962,5.9115,2165835.1152
2005-06-09 09:40:00,15.46,15.59,15.46,15.56,1526490.852934189,5.9115,5.9612,5.9115,5.9497,1526490.8529
2005-06-09 09:45:00,15.56,15.58,15.51,15.56,841292.4685198384,5.9497,5.9573,5.9306,5.9497,841292.4685
2005-06-09 09:50:00,15.56,15.57,15.52,15.53,693751.484913281,5.9497,5.9535,5.9344,5.9382,693751.4849
2005-06-09 09:55:00,15.53,15.55,15.52,15.55,698265.6212877168,5.9382,5.9459,5.9344,5.9459,698265.6213
2005-06-09 10:00:00,15.54,15.58,15.5,15.57,830125.9206462343,5.942,5.9573,5.9268,5.9535,830125.9206
2005-06-09 10:05:00,15.57,15.58,15.54,15.56,1112615.823235923,5.9535,5.9573,5.942,5.9497,1112615.8232
2005-06-09 10:10:00,15.56,15.58,15.54,15.55,725112.8534093609,5.9497,5.9573,5.942,5.9459,725112.8534
2005-06-09 10:15:00,15.55,15.57,15.51,15.55,811356.6167735804,5.9459,5.9535,5.9306,5.9459,811356.6168
2005-06-09 10:20:00,15.55,15.57,15.54,15.56,417438.8215728201,5.9459,5.9535,5.942,5.9497,417438.8216
2005-06-09 10:25:00,15.56,15.57,15.53,15.56,212164.40959847943,5.9497,5.9535,5.9382,5.9497,212164.4096
2005-06-09 10:30:00,15.56,15.56,15.54,15.56,278450.9384651936,5.9497,5.9497,5.942,5.9497,278450.9385
2005-06-09 10:35:00,15.56,15.56,15.52,15.54,910430.0308861964,5.9497,5.9497,5.9344,5.942,910430.0309
2005-06-09 10:40:00,15.54,15.56,15.52,15.54,797576.621525303,5.942,5.9497,5.9344,5.942,797576.6215
2005-06-09 10:45:00,15.54,15.56,15.53,15.55,274649.5604656688,5.942,5.9497,5.9382,5.9459,274649.5605
2005-06-09 10:50:00,15.56,15.58,15.55,15.56,706343.5495367071,5.9497,5.9573,5.9459,5.9497,706343.5495
2005-06-09 10:55:00,15.56,15.57,15.54,15.56,986457.5908766928,5.9497,5.9535,5.942,5.9497,986457.5909
2005-06-09 11:00:00,15.56,15.58,15.56,15.57,1125207.8878593491,5.9497,5.9573,5.9497,5.9535,1125207.8879
2005-06-09 11:05:00,15.57,15.62,15.56,15.57,1620099.7861724875,5.9535,5.9726,5.9497,5.9535,1620099.7862
2005-06-09 11:10:00,15.56,15.59,15.56,15.58,506058.4461867427,5.9497,5.9612,5.9497,5.9573,506058.4462
2005-06-09 11:15:00,15.58,15.59,15.5,15.52,1694701.8294131623,5.9573,5.9612,5.9268,5.9344,1694701.8294
2005-06-09 11:20:00,15.52,15.55,15.47,15.49,798289.3799002138,5.9344,5.9459,5.9153,5.9229,798289.3799
2005-06-09 11:25:00,15.49,15.51,15.44,15.44,1023521.02637206,5.9229,5.9306,5.9038,5.9038,1023521.0264
2005-06-09 11:30:00,15.45,15.52,15.45,15.51,823473.5091470658,5.9076,5.9344,5.9076,5.9306,823473.5091
2005-06-09 11:35:00,15.51,15.57,15.49,15.51,490377.7619387028,5.9306,5.9535,5.9229,5.9306,490377.7619
2005-06-09 11:40:00,15.51,15.56,15.51,15.56,987645.5215015444,5.9306,5.9497,5.9306,5.9497,987645.5215
2005-06-09 11:45:00,15.55,15.56,15.54,15.55,588263.2454264672,5.9459,5.9497,5.942,5.9459,588263.2454
2005-06-09 11:50:00,15.55,15.56,15.54,15.55,201710.62009978617,5.9459,5.9497,5.942,5.9459,201710.6201
2005-06-09 11:55:00,15.56,15.57,15.54,15.56,571394.6305535757,5.9497,5.9535,5.942,5.9497,571394.6306
2005-06-09 12:00:00,15.56,15.59,15.56,15.57,1115942.028985507,5.9497,5.9612,5.9497,5.9535,1115942.029
2005-06-09 12:05:00,15.57,15.61,15.56,15.59,363506.7712045616,5.9535,5.9688,5.9497,5.9612,363506.7712
2005-06-09 12:10:00,15.59,15.72,15.59,15.71,827750.0593965313,5.9612,6.0109,5.9612,6.0071,827750.0594
2005-06-09 12:15:00,15.71,15.72,15.67,15.7,839629.3656450463,6.0071,6.0109,5.9918,6.0032,839629.3656
2005-06-09 12:20:00,15.69,15.74,15.69,15.72,551674.9821810407,5.9994,6.0185,5.9994,6.0109,551674.9822
2005-06-09 12:25:00,15.73,15.78,15.71,15.74,938702.7797576622,6.0147,6.0338,6.0071,6.0185,938702.7798
2005-06-09 12:30:00,15.74,15.77,15.73,15.76,676407.697790449,6.0185,6.03,6.0147,6.0262,676407.6978
2005-06-09 12:35:00,15.77,15.8,15.77,15.8,1340460.9170824424,6.03,6.0415,6.03,6.0415,1340460.9171
2005-06-09 12:40:00,15.8,15.8,15.76,15.78,593727.726300784,6.0415,6.0415,6.0262,6.0338,593727.7263
2005-06-09 12:45:00,15.77,15.78,15.73,15.75,682822.5231646472,6.03,6.0338,6.0147,6.0223,682822.5232
2005-06-09 12:50:00,15.75,15.76,15.72,15.75,336184.366832977,6.0223,6.0262,6.0109,6.0223,336184.3668
2005-06-09 12:55:00,15.75,15.78,15.74,15.74,240912.330719886,6.0223,6.0338,6.0185,6.0185,240912.3307
2005-06-09 13:00:00,15.75,15.75,15.7,15.71,326680.9218341649,6.0223,6.0223,6.0032,6.0071,326680.9218
2005-06-09 13:05:00,15.72,15.73,15.71,15.71,252316.46471846043,6.0109,6.0147,6.0071,6.0071,252316.4647
2005-06-09 13:10:00,15.71,15.73,15.69,15.71,349251.6037063436,6.0071,6.0147,5.9994,6.0071,349251.6037
2005-06-09 13:15:00,15.71,15.71,15.62,15.62,406747.4459491566,6.0071,6.0071,5.9726,5.9726,406747.4459
2005-06-09 13:20:00,15.62,15.65,15.59,15.64,828225.2316464719,5.9726,5.9841,5.9612,5.9803,828225.2316
2005-06-09 13:25:00,15.64,15.65,15.62,15.63,269185.07959135185,5.9803,5.9841,5.9726,5.9765,269185.0796
2005-06-09 13:30:00,15.63,15.65,15.62,15.64,378237.1109527204,5.9765,5.9841,5.9726,5.9803,378237.111
2005-06-09 13:35:00,15.64,15.68,15.64,15.66,267046.8044666192,5.9803,5.9956,5.9803,5.9879,267046.8045
2005-06-09 13:40:00,15.67,15.67,15.66,15.66,116892.37348538844,5.9918,5.9918,5.9879,5.9879,116892.3735
2005-06-09 13:45:00,15.66,15.67,15.64,15.66,141363.74435732953,5.9879,5.9918,5.9803,5.9879,141363.7444
2005-06-09 13:50:00,15.66,15.71,15.64,15.69,349014.0175813733,5.9879,6.0071,5.9803,5.9994,349014.0176
2005-06-09 13:55:00,15.7,15.72,15.69,15.7,314326.4433357092,6.0032,6.0109,5.9994,6.0032,314326.4433
2005-06-09 14:00:00,15.7,15.71,15.66,15.68,399619.86220004753,6.0032,6.0071,5.9879,5.9956,399619.8622
2005-06-09 14:05:00,15.68,15.7,15.68,15.69,139700.6414825374,5.9956,6.0032,5.9956,5.9994,139700.6415
2005-06-09 14:10:00,15.69,15.71,15.67,15.69,227132.33547160847,5.9994,6.0071,5.9918,5.9994,227132.3355
2005-06-09 14:15:00,15.69,15.7,15.67,15.68,189593.7277263008,5.9994,6.0032,5.9918,5.9956,189593.7277
2005-06-09 14:20:00,15.68,15.68,15.63,15.66,287954.3834640057,5.9956,5.9956,5.9765,5.9879,287954.3835
2005-06-09 14:25:00,15.66,15.66,15.62,15.62,288667.14183891664,5.9879,5.9879,5.9726,5.9726,288667.1418
2005-06-09 14:30:00,15.62,15.64,15.59,15.62,630791.1617961511,5.9726,5.9803,5.9612,5.9726,630791.1618
2005-06-09 14:35:00,15.62,15.63,15.59,15.6,401045.37894986937,5.9726,5.9765,5.9612,5.965,401045.3789
2005-06-09 14:40:00,15.6,15.64,15.6,15.63,497980.5179377524,5.965,5.9803,5.965,5.9765,497980.5179
2005-06-09 14:45:00,15.62,15.66,15.62,15.64,433832.26419577096,5.9726,5.9879,5.9726,5.9803,433832.2642
2005-06-09 14:50:00,15.64,15.67,15.64,15.64,434069.8503207413,5.9803,5.9918,5.9803,5.9803,434069.8503
2005-06-09 14:55:00,15.64,15.65,15.64,15.65,171537.18222855785,5.9803,5.9841,5.9803,5.9841,171537.1822
2005-06-09 15:00:00,15.65,15.7,15.65,15.68,534806.3673081492,5.9841,6.0032,5.9841,5.9956,534806.3673
2005-06-09 15:05:00,15.68,15.69,15.66,15.67,504870.5155618912,5.9956,5.9994,5.9879,5.9918,504870.5156
2005-06-09 15:10:00,15.67,15.67,15.65,15.67,483012.5920646234,5.9918,5.9918,5.9841,5.9918,483012.5921
2005-06-09 15:15:00,15.67,15.68,15.66,15.67,655262.5326680922,5.9918,5.9956,5.9879,5.9918,655262.5327
2005-06-09 15:20:00,15.67,15.68,15.66,15.66,416013.3048229984,5.9918,5.9956,5.9879,5.9879,416013.3048
2005-06-09 15:25:00,15.67,15.67,15.64,15.64,425041.5775718698,5.9918,5.9918,5.9803,5.9803,425041.5776
2005-06-09 15:30:00,15.64,15.66,15.64,15.66,207175.10097410312,5.9803,5.9879,5.9803,5.9879,207175.101
2005-06-09 15:35:00,15.66,15.67,15.65,15.66,288191.969588976,5.9879,5.9918,5.9841,5.9879,288191.9696
2005-06-09 15:40:00,15.66,15.7,15.65,15.7,690187.6930387266,5.9879,6.0032,5.9841,6.0032,690187.693
2005-06-09 15:45:00,15.69,15.7,15.67,15.68,386790.2114516512,5.9994,6.0032,5.9918,5.9956,386790.2115
2005-06-09 15:50:00,15.68,15.71,15.68,15.7,603468.7574245664,5.9956,6.0071,5.9956,6.0032,603468.7574
2005-06-09 15:55:00,15.69,15.7,15.67,15.67,620812.5445473985,5.9994,6.0032,5.9918,5.9918,620812.5445
2005-06-10 09:30:00,15.63,15.67,15.59,15.64,753623.1884057971,5.9765,5.9918,5.9612,5.9803,753623.1884
2005-06-10 09:35:00,15.64,15.65,15.59,15.62,544784.9845569019,5.9803,5.9841,5.9612,5.9726,544784.9846
2005-06-10 09:40:00,15.62,15.62,15.6,15.62,406272.273699216,5.9726,5.9726,5.965,5.9726,406272.2737
2005-06-10 09:45:00,15.62,15.63,15.53,15.58,595390.8291755762,5.9726,5.9765,5.9382,5.9573,595390.8292
2005-06-10 09:50:00,15.58,15.59,15.49,15.49,579947.7310525066,5.9573,5.9612,5.9229,5.9229,579947.7311
2005-06-10 09:55:00,15.49,15.53,15.49,15.52,543121.8816821098,5.9229,5.9382,5.9229,5.9344,543121.8817
2005-06-10 10:00:00,15.52,15.52,15.49,15.49,410548.8239486814,5.9344,5.9344,5.9229,5.9229,410548.8239
2005-06-10 10:05:00,15.5,15.5,15.45,15.49,544784.9845569019,5.9268,5.9268,5.9076,5.9229,544784.9846
2005-06-10 10:10:00,15.48,15.5,15.46,15.47,476122.5944404847,5.9191,5.9268,5.9115,5.9153,476122.5944
2005-06-10 10:15:00,15.47,15.5,15.47,15.47,364694.7018294132,5.9153,5.9268,5.9153,5.9153,364694.7018
2005-06-10 10:20:00,15.47,15.49,15.45,15.48,393442.62295081967,5.9153,5.9229,5.9076,5.9191,393442.623
2005-06-10 10:25:00,15.48,15.5,15.45,15.45,205749.5842242813,5.9191,5.9268,5.9076,5.9076,205749.5842
2005-06-10 10:30:00,15.45,15.46,15.41,15.43,521263.958184842,5.9076,5.9115,5.8923,5.9,521263.9582
2005-06-10 10:35:00,15.43,15.43,15.4,15.42,300546.4480874317,5.9,5.9,5.8885,5.8962,300546.4481
2005-06-10 10:40:00,15.42,15.44,15.41,15.42,272986.4575908767,5.8962,5.9038,5.8923,5.8962,272986.4576
2005-06-10 10:45:00,15.42,15.42,15.38,15.4,454739.8431931575,5.8962,5.8962,5.8809,5.8885,454739.8432
2005-06-10 10:50:00,15.4,15.43,15.39,15.43,291518.17533856025,5.8885,5.9,5.8847,5.9,291518.1753
2005-06-10 10:55:00,15.43,15.47,15.41,15.46,323354.7160845807,5.9,5.9153,5.8923,5.9115,323354.7161
2005-06-10 11:00:00,15.47,15.47,15.44,15.45,181990.9717272512,5.9153,5.9153,5.9038,5.9076,181990.9717
2005-06-10 11:05:00,15.45,15.46,15.45,15.46,262057.4958422428,5.9076,5.9115,5.9076,5.9115,262057.4958
2005-06-10 11:10:00,15.46,15.5,15.46,15.49,402946.0679496318,5.9115,5.9268,5.9115,5.9229,402946.0679
2005-06-10 11:15:00,15.49,15.5,15.47,15.48,303159.895462105,5.9229,5.9268,5.9153,5.9191,303159.8955
2005-06-10 11:20:00,15.48,15.5,15.47,15.48,215965.78759800427,5.9191,5.9268,5.9153,5.9191,215965.7876
2005-06-10 11:25:00,15.48,15.48,15.46,15.47,226419.57709669755,5.9191,5.9191,5.9115,5.9153,226419.5771
2005-06-10 11:30:00,15.47,15.47,15.46,15.46,176526.4908529342,5.9153,5.9153,5.9115,5.9115,176526.4909
2005-06-10 11:35:00,15.46,15.47,15.45,15.45,184842.00522689475,5.9115,5.9153,5.9076,5.9076,184842.0052
2005-06-10 11:40:00,15.45,15.46,15.42,15.42,363031.59895462106,5.9076,5.9115,5.8962,5.8962,363031.599
2005-06-10 11:45:00,15.43,15.43,15.4,15.42,448800.1900689,5.9,5.9,5.8885,5.8962,448800.1901
2005-06-10 11:50:00,15.42,15.42,15.37,15.37,637205.9871703492,5.8962,5.8962,5.877,5.877,637205.9872
2005-06-10 11:55:00,15.37,15.39,15.37,15.37,555713.9463055357,5.877,5.8847,5.877,5.877,555713.9463
2005-06-10 12:00:00,15.37,15.4,15.37,15.38,379900.21382751246,5.877,5.8885,5.877,5.8809,379900.2138
2005-06-10 12:05:00,15.38,15.39,15.38,15.38,263483.0125920646,5.8809,5.8847,5.8809,5.8809,263483.0126
2005-06-10 12:10:00,15.38,15.4,15.37,15.4,197909.24210026136,5.8809,5.8885,5.877,5.8885,197909.2421
2005-06-10 12:15:00,15.4,15.4,15.36,15.37,562128.7716797339,5.8885,5.8885,5.8732,5.877,562128.7717
2005-06-10 12:20:00,15.37,15.38,15.36,15.37,140175.81373247804,5.877,5.8809,5.8732,5.877,140175.8137
2005-06-10 12:25:00,15.37,15.38,15.36,15.38,230220.9550962224,5.877,5.8809,5.8732,5.8809,230220.9551
2005-06-10 12:30:00,15.37,15.38,15.37,15.38,148966.5003563792,5.877,5.8809,5.877,5.8809,148966.5004
2005-06-10 12:35:00,15.38,15.41,15.38,15.4,222618.1990971728,5.8809,5.8923,5.8809,5.8885,222618.1991
2005-06-10 12:40:00,15.4,15.4,15.37,15.38,204324.0674744595,5.8885,5.8885,5.877,5.8809,204324.0675
2005-06-10 12:45:00,15.37,15.38,15.37,15.38,74364.45711570444,5.877,5.8809,5.877,5.8809,74364.4571
2005-06-10 12:50:00,15.38,15.38,15.37,15.38,91233.07198859588,5.8809,5.8809,5.877,5.8809,91233.072
2005-06-10 12:55:00,15.38,15.39,15.36,15.38,257305.7733428368,5.8809,5.8847,5.8732,5.8809,257305.7733
2005-06-10 13:00:00,15.38,15.42,15.38,15.4,237348.53884533144,5.8809,5.8962,5.8809,5.8885,237348.5388
2005-06-10 13:05:00,15.4,15.43,15.38,15.4,424328.8191969589,5.8885,5.9,5.8809,5.8885,424328.8192
2005-06-10 13:10:00,15.4,15.4,15.39,15.39,141363.74435732953,5.8885,5.8885,5.8847,5.8847,141363.7444
2005-06-10 13:15:00,15.4,15.43,15.39,15.4,443810.8814445236,5.8885,5.9,5.8847,5.8885,443810.8814
2005-06-10 13:20:00,15.39,15.41,15.39,15.41,159420.28985507248,5.8847,5.8923,5.8847,5.8923,159420.2899
2005-06-10 13:25:00,15.41,15.41,15.39,15.4,162033.73722974578,5.8923,5.8923,5.8847,5.8885,162033.7372
2005-06-10 13:30:00,15.4,15.4,15.38,15.39,193157.5196008553,5.8885,5.8885,5.8809,5.8847,193157.5196
2005-06-10 13:35:00,15.39,15.43,15.39,15.41,174150.62960323118,5.8847,5.9,5.8847,5.8923,174150.6296
2005-06-10 13:40:00,15.41,15.43,15.41,15.43,357329.53195533383,5.8923,5.9,5.8923,5.9,357329.532
2005-06-10 13:45:00,15.43,15.45,15.43,15.43,171537.18222855785,5.9,5.9076,5.9,5.9,171537.1822
2005-06-10 13:50:00,15.43,15.45,15.41,15.42,290330.2447137087,5.9,5.9076,5.8923,5.8962,290330.2447
2005-06-10 13:55:00,15.42,15.44,15.4,15.4,165597.5291043003,5.8962,5.9038,5.8885,5.8885,165597.5291
2005-06-10 14:00:00,15.4,15.43,15.4,15.42,200285.1033499644,5.8885,5.9,5.8885,5.8962,200285.1033
2005-06-10 14:05:00,15.42,15.43,15.38,15.38,182703.73010216205,5.8962,5.9,5.8809,5.8809,182703.7301
2005-06-10 14:10:00,15.38,15.4,15.38,15.39,220479.92397244,5.8809,5.8885,5.8809,5.8847,220479.924
2005-06-10 14:15:00,15.38,15.41,15.38,15.38,220242.33784746967,5.8809,5.8923,5.8809,5.8809,220242.3378
2005-06-10 14:20:00,15.38,15.4,15.38,15.39,186742.6942266572,5.8809,5.8885,5.8809,5.8847,186742.6942
2005-06-10 14:25:00,15.39,15.39,15.33,15.35,601568.068424804,5.8847,5.8847,5.8618,5.8694,601568.0684
2005-06-10 14:30:00,15.34,15.36,15.33,15.36,313851.2710857686,5.8656,5.8732,5.8618,5.8732,313851.2711
2005-06-10 14:35:00,15.36,15.38,15.36,15.37,343549.53670705634,5.8732,5.8809,5.8732,5.877,343549.5367
2005-06-10 14:40:00,15.37,15.38,15.35,15.36,280826.79971489665,5.877,5.8809,5.8694,5.8732,280826.7997
2005-06-10 14:45:00,15.36,15.36,15.3,15.32,855547.6360180565,5.8732,5.8732,5.8503,5.8579,855547.636
2005-06-10 14:50:00,15.32,15.33,15.3,15.3,496317.4150629604,5.8579,5.8618,5.8503,5.8503,496317.4151
2005-06-10 14:55:00,15.3,15.34,15.29,15.34,374198.1468282252,5.8503,5.8656,5.8465,5.8656,374198.1468
2005-06-10 15:00:00,15.33,15.38,15.32,15.35,677595.6284153005,5.8618,5.8809,5.8579,5.8694,677595.6284
2005-06-10 15:05:00,15.35,15.4,15.33,15.39,302922.3093371347,5.8694,5.8885,5.8618,5.8847,302922.3093
2005-06-10 15:10:00,15.39,15.42,15.39,15.39,358279.87645521504,5.8847,5.8962,5.8847,5.8847,358279.8765
2005-06-10 15:15:00,15.39,15.4,15.38,15.39,272511.2853409361,5.8847,5.8885,5.8809,5.8847,272511.2853
2005-06-10 15:20:00,15.39,15.41,15.39,15.4,188168.21097647896,5.8847,5.8923,5.8847,5.8885,188168.211
2005-06-10 15:25:00,15.4,15.42,15.4,15.41,326205.7495842243,5.8885,5.8962,5.8885,5.8923,326205.7496
2005-06-10 15:30:00,15.4,15.41,15.4,15.41,445473.98431931576,5.8885,5.8923,5.8885,5.8923,445473.9843
2005-06-10 15:35:00,15.41,15.44,15.41,15.44,729151.817533856,5.8923,5.9038,5.8923,5.9038,729151.8175
2005-06-10 15:40:00,15.44,15.46,15.4,15.4,565930.1496792587,5.9038,5.9115,5.8885,5.8885,565930.1497
2005-06-10 15:45:00,15.4,15.42,15.39,15.4,518650.5108101687,5.8885,5.8962,5.8847,5.8885,518650.5108
2005-06-10 15:50:00,15.4,15.41,15.37,15.4,708956.9969113804,5.8885,5.8923,5.877,5.8885,708956.9969
2005-06-10 15:55:00,15.4,15.42,15.4,15.42,924922.7845093848,5.8885,5.8962,5.8885,5.8962,924922.7845
2005-06-13 09:30:00,15.33,15.48,15.3,15.4,1120931.3376098836,5.8618,5.9191,5.8503,5.8885,1120931.3376
2005-06-13 09:35:00,15.4,15.45,15.35,15.35,564979.8051793776,5.8885,5.9076,5.8694,5.8694,564979.8052
2005-06-13 09:40:00,15.35,15.37,15.32,15.33,514136.37443573296,5.8694,5.877,5.8579,5.8618,514136.3744
2005-06-13 09:45:00,15.33,15.33,15.27,15.32,709432.169161321,5.8618,5.8618,5.8388,5.8579,709432.1692
2005-06-13 09:50:00,15.32,15.37,15.31,15.37,523164.6471846044,5.8579,5.877,5.8541,5.877,523164.6472
2005-06-13 09:55:00,15.37,15.4,15.34,15.39,366120.21857923496,5.877,5.8885,5.8656,5.8847,366120.2186
2005-06-13 10:00:00,15.39,15.45,15.38,15.43,656450.4632929437,5.8847,5.9076,5.8809,5.9,656450.4633
2005-06-13 10:05:00,15.43,15.47,15.42,15.45,491090.5203136137,5.9,5.9153,5.8962,5.9076,491090.5203
2005-06-13 10:10:00,15.45,15.46,15.42,15.42,488952.245188881,5.9076,5.9115,5.8962,5.8962,488952.2452
2005-06-13 10:15:00,15.42,15.5,15.42,15.5,512710.8576859112,5.8962,5.9268,5.8962,5.9268,512710.8577
2005-06-13 10:20:00,15.5,15.53,15.47,15.53,772630.0784034212,5.9268,5.9382,5.9153,5.9382,772630.0784
2005-06-13 10:25:00,15.53,15.54,15.51,15.54,674982.1810406273,5.9382,5.942,5.9306,5.942,674982.181
2005-06-13 10:30:00,15.54,15.56,15.53,15.56,702304.585412212,5.942,5.9497,5.9382,5.9497,702304.5854
2005-06-13 10:35:00,15.56,15.66,15.56,15.61,914468.9950106912,5.9497,5.9879,5.9497,5.9688,914468.995
2005-06-13 10:40:00,15.6,15.66,15.59,15.64,334996.43620812544,5.965,5.9879,5.9612,5.9803,334996.4362
2005-06-13 10:45:00,15.64,15.67,15.64,15.67,628415.3005464481,5.9803,5.9918,5.9803,5.9918,628415.3005
2005-06-13 10:50:00,15.67,15.68,15.65,15.66,248039.914468995,5.9918,5.9956,5.9841,5.9879,248039.9145
2005-06-13 10:55:00,15.67,15.68,15.66,15.68,325255.4050843431,5.9918,5.9956,5.9879,5.9956,325255.4051
2005-06-13 11:00:00,15.68,15.69,15.66,15.68,318127.82133523404,5.9956,5.9994,5.9879,5.9956,318127.8213
2005-06-13 11:05:00,15.68,15.74,15.68,15.73,554050.8434307437,5.9956,6.0185,5.9956,6.0147,554050.8434
2005-06-13 11:10:00,15.73,15.74,15.7,15.72,538607.745307674,6.0147,6.0185,6.0032,6.0109,538607.7453
2005-06-13 11:15:00,15.72,15.73,15.67,15.69,605607.0325492992,6.0109,6.0147,5.9918,5.9994,605607.0325
2005-06-13 11:20:00,15.69,15.7,15.66,15.67,509859.8241862675,5.9994,6.0032,5.9879,5.9918,509859.8242
2005-06-13 11:25:00,15.67,15.68,15.66,15.67,313851.2710857686,5.9918,5.9956,5.9879,5.9918,313851.2711
2005-06-13 11:30:00,15.67,15.68,15.65,15.68,306248.5150867189,5.9918,5.9956,5.9841,5.9956,306248.5151
2005-06-13 11:35:00,15.68,15.69,15.66,15.67,235210.2637205987,5.9956,5.9994,5.9879,5.9918,235210.2637
2005-06-13 11:40:00,15.67,15.67,15.65,15.65,209313.37609883584,5.9918,5.9918,5.9841,5.9841,209313.3761
2005-06-13 11:45:00,15.66,15.66,15.62,15.64,435020.1948206225,5.9879,5.9879,5.9726,5.9803,435020.1948
2005-06-13 11:50:00,15.64,15.67,15.64,15.65,170111.66547873605,5.9803,5.9918,5.9803,5.9841,170111.6655
2005-06-13 11:55:00,15.66,15.68,15.65,15.68,125207.88785934902,5.9879,5.9956,5.9841,5.9956,125207.8879
2005-06-13 12:00:00,15.67,15.68,15.64,15.64,150629.6032311713,5.9918,5.9956,5.9803,5.9803,150629.6032
2005-06-13 12:05:00,15.64,15.66,15.62,15.64,245664.053219292,5.9803,5.9879,5.9726,5.9803,245664.0532
2005-06-13 12:10:00,15.63,15.64,15.6,15.62,279638.8690900452,5.9765,5.9803,5.965,5.9726,279638.8691
2005-06-13 12:15:00,15.62,15.62,15.59,15.61,258256.117842718,5.9726,5.9726,5.9612,5.9688,258256.1178
2005-06-13 12:20:00,15.61,15.62,15.59,15.62,193870.27797576625,5.9688,5.9726,5.9612,5.9726,193870.278
2005-06-13 12:25:00,15.62,15.67,15.6,15.67,308149.20408648136,5.9726,5.9918,5.965,5.9918,308149.2041
2005-06-13 12:30:00,15.67,15.67,15.64,15.67,149204.08648134948,5.9918,5.9918,5.9803,5.9918,149204.0865
2005-06-13 12:35:00,15.66,15.67,15.64,15.64,181515.79947731053,5.9879,5.9918,5.9803,5.9803,181515.7995
2005-06-13 12:40:00,15.64,15.64,15.6,15.64,177714.4214777857,5.9803,5.9803,5.965,5.9803,177714.4215
2005-06-13 12:45:00,15.65,15.65,15.62,15.63,76265.14611546687,5.9841,5.9841,5.9726,5.9765,76265.1461
2005-06-13 12:50:00,15.62,15.69,15.62,15.67,232596.8163459254,5.9726,5.9994,5.9726,5.9918,232596.8163
2005-06-13 12:55:00,15.67,15.67,15.64,15.64,206224.7564742219,5.9918,5.9918,5.9803,5.9803,206224.7565
2005-06-13 13:00:00,15.64,15.68,15.64,15.67,211689.23734853885,5.9803,5.9956,5.9803,5.9918,211689.2373
2005-06-13 13:05:00,15.67,15.69,15.64,15.65,134473.74673319078,5.9918,5.9994,5.9803,5.9841,134473.7467
2005-06-13 13:10:00,15.65,15.65,15.62,15.62,235447.84984556903,5.9841,5.9841,5.9726,5.9726,235447.8498
2005-06-13 13:15:00,15.62,15.64,15.62,15.62,128058.92135899264,5.9726,5.9803,5.9726,5.9726,128058.9214
2005-06-13 13:20:00,15.62,15.65,15.62,15.65,150867.1893561416,5.9726,5.9841,5.9726,5.9841,150867.1894
2005-06-13 13:25:00,15.64,15.66,15.64,15.64,134948.9189831314,5.9803,5.9879,5.9803,5.9803,134948.919
2005-06-13 13:30:00,15.64,15.68,15.64,15.66,318365.4074602043,5.9803,5.9956,5.9803,5.9879,318365.4075
2005-06-13 13:35:00,15.67,15.67,15.64,15.65,173437.87122832026,5.9918,5.9918,5.9803,5.9841,173437.8712
2005-06-13 13:40:00,15.65,15.65,15.64,15.64,214540.27084818247,5.9841,5.9841,5.9803,5.9803,214540.2708
2005-06-13 13:45:00,15.64,15.64,15.62,15.63,166310.28747921123,5.9803,5.9803,5.9726,5.9765,166310.2875
2005-06-13 13:50:00,15.64,15.64,15.62,15.64,149679.2587312901,5.9803,5.9803,5.9726,5.9803,149679.2587
2005-06-13 13:55:00,15.64,15.65,15.6,15.6,355904.015205512,5.9803,5.9841,5.965,5.965,355904.0152
2005-06-13 14:00:00,15.6,15.62,15.58,15.6,292943.692088382,5.965,5.9726,5.9573,5.965,292943.6921
2005-06-13 14:05:00,15.6,15.65,15.6,15.62,305535.75671180803,5.965,5.9841,5.965,5.9726,305535.7567
2005-06-13 14:10:00,15.62,15.64,15.59,15.59,85531.00498930863,5.9726,5.9803,5.9612,5.9612,85531.005
2005-06-13 14:15:00,15.6,15.61,15.54,15.56,526966.0251841292,5.965,5.9688,5.942,5.9497,526966.0252
2005-06-13 14:20:00,15.56,15.59,15.54,15.59,387740.5559515325,5.9497,5.9612,5.942,5.9612,387740.556
2005-06-13 14:25:00,15.59,15.6,15.56,15.56,154193.39510572582,5.9612,5.965,5.9497,5.9497,154193.3951
2005-06-13 14:30:00,15.56,15.57,15.53,15.54,349964.3620812545,5.9497,5.9535,5.9382,5.942,349964.3621
2005-06-13 14:35:00,15.54,15.59,15.53,15.57,342599.19220717513,5.942,5.9612,5.9382,5.9535,342599.1922
2005-06-13 14:40:00,15.57,15.58,15.55,15.56,180327.868852459,5.9535,5.9573,5.9459,5.9497,180327.8689
2005-06-13 14:45:00,15.56,15.56,15.52,15.53,246376.8115942029,5.9497,5.9497,5.9344,5.9382,246376.8116
2005-06-13 14:50:00,15.53,15.58,15.53,15.57,223568.543597054,5.9382,5.9573,5.9382,5.9535,223568.5436
2005-06-13 14:55:00,15.58,15.59,15.56,15.58,193632.6918507959,5.9573,5.9612,5.9497,5.9573,193632.6919
2005-06-13 15:00:00,15.58,15.59,15.55,15.56,173675.45735329058,5.9573,5.9612,5.9459,5.9497,173675.4574
2005-06-13 15:05:00,15.55,15.56,15.52,15.54,303635.0677120456,5.9459,5.9497,5.9344,5.942,303635.0677
2005-06-13 15:10:00,15.54,15.56,15.54,15.55,132335.47160845806,5.942,5.9497,5.942,5.9459,132335.4716
2005-06-13 15:15:00,15.55,15.56,15.51,15.51,370396.7688287004,5.9459,5.9497,5.9306,5.9306,370396.7688
2005-06-13 15:20:00,15.51,15.55,15.51,15.54,287954.3834640057,5.9306,5.9459,5.9306,5.942,287954.3835
2005-06-13 15:25:00,15.55,15.56,15.52,15.54,274411.9743406985,5.9459,5.9497,5.9344,5.942,274411.9743
2005-06-13 15:30:00,15.54,15.57,15.53,15.56,214302.68472321212,5.942,5.9535,5.9382,5.9497,214302.6847
2005-06-13 15:35:00,15.56,15.59,15.54,15.59,244713.7087194108,5.9497,5.9612,5.942,5.9612,244713.7087
2005-06-13 15:40:00,15.59,15.59,15.58,15.59,342124.0199572345,5.9612,5.9612,5.9573,5.9612,342124.02
2005-06-13 15:45:00,15.59,15.6,15.58,15.59,410311.2378237111,5.9612,5.965,5.9573,5.9612,410311.2378
2005-06-13 15:50:00,15.59,15.6,15.59,15.6,329531.9553338085,5.9612,5.965,5.9612,5.965,329531.9553
2005-06-13 15:55:00,15.6,15.6,15.57,15.58,947018.2941316228,5.965,5.965,5.9535,5.9573,947018.2941
2005-06-14 09:30:00,15.62,15.66,15.59,15.6,1167735.804229033,5.9726,5.9879,5.9612,5.965,1167735.8042
2005-06-14 09:35:00,15.6,15.65,15.58,15.63,850083.1551437397,5.965,5.9841,5.9573,5.9765,850083.1551
2005-06-14 09:40:00,15.63,15.7,15.62,15.69,657638.3939177953,5.9765,6.0032,5.9726,5.9994,657638.3939
2005-06-14 09:45:00,15.69,15.7,15.64,15.64,596103.587550487,5.9994,6.0032,5.9803,5.9803,596103.5876
2005-06-14 09:50:00,15.64,15.7,15.64,15.69,363506.7712045616,5.9803,6.0032,5.9803,5.9994,363506.7712
2005-06-14 09:55:00,15.69,15.69,15.66,15.68,325255.4050843431,5.9994,5.9994,5.9879,5.9956,325255.4051
2005-06-14 10:00:00,15.68,15.69,15.66,15.66,274411.9743406985,5.9956,5.9994,5.9879,5.9879,274411.9743
2005-06-14 10:05:00,15.67,15.68,15.63,15.64,516512.235685436,5.9918,5.9956,5.9765,5.9803,516512.2357
2005-06-14 10:10:00,15.65,15.68,15.64,15.67,324305.0605844619,5.9841,5.9956,5.9803,5.9918,324305.0606
2005-06-14 10:15:00,15.67,15.67,15.62,15.62,348063.6730814921,5.9918,5.9918,5.9726,5.9726,348063.6731
2005-06-14 10:20:00,15.62,15.63,15.59,15.59,638631.5039201711,5.9726,5.9765,5.9612,5.9612,638631.5039
2005-06-14 10:25:00,15.59,15.7,15.59,15.6,346162.9840817296,5.9612,6.0032,5.9612,5.965,346162.9841
2005-06-14 10:30:00,15.6,15.61,15.58,15.6,263483.0125920646,5.965,5.9688,5.9573,5.965,263483.0126
2005-06-14 10:35:00,15.6,15.64,15.6,15.64,247089.5699691138,5.965,5.9803,5.965,5.9803,247089.57
2005-06-14 10:40:00,15.64,15.64,15.62,15.62,294606.7949631741,5.9803,5.9803,5.9726,5.9726,294606.795
2005-06-14 10:45:00,15.62,15.62,15.6,15.62,149679.2587312901,5.9726,5.9726,5.965,5.9726,149679.2587
2005-06-14 10:50:00,15.62,15.63,15.6,15.62,162508.90947968638,5.9726,5.9765,5.965,5.9726,162508.9095
2005-06-14 10:55:00,15.61,15.63,15.6,15.61,281064.38583986694,5.9688,5.9765,5.965,5.9688,281064.3858
2005-06-14 11:00:00,15.61,15.62,15.6,15.6,138512.71085768592,5.9688,5.9726,5.965,5.965,138512.7109
2005-06-14 11:05:00,15.6,15.61,15.58,15.6,242100.26134473743,5.965,5.9688,5.9573,5.965,242100.2613
2005-06-14 11:10:00,15.6,15.61,15.59,15.6,275362.3188405797,5.965,5.9688,5.9612,5.965,275362.3188
2005-06-14 11:15:00,15.6,15.61,15.57,15.59,439296.7450700879,5.965,5.9688,5.9535,5.9612,439296.7451
2005-06-14 11:20:00,15.59,15.61,15.58,15.61,196721.31147540984,5.9612,5.9688,5.9573,5.9688,196721.3115
2005-06-14 11:25:00,15.61,15.61,15.58,15.59,131385.12710857685,5.9688,5.9688,5.9573,5.9612,131385.1271
2005-06-14 11:30:00,15.6,15.6,15.57,15.59,131385.12710857685,5.965,5.965,5.9535,5.9612,131385.1271
2005-06-14 11:35:00,15.59,15.61,15.56,15.57,306723.6873366595,5.9612,5.9688,5.9497,5.9535,306723.6873
2005-06-14 11:40:00,15.57,15.57,15.54,15.55,398907.1038251366,5.9535,5.9535,5.942,5.9459,398907.1038
2005-06-14 11:45:00,15.56,15.56,15.53,15.55,280351.6274649561,5.9497,5.9497,5.9382,5.9459,280351.6275
2005-06-14 11:50:00,15.55,15.56,15.55,15.55,111190.3064861012,5.9459,5.9497,5.9459,5.9459,111190.3065
2005-06-14 11:55:00,15.55,15.57,15.55,15.56,205749.5842242813,5.9459,5.9535,5.9459,5.9497,205749.5842
2005-06-14 12:00:00,15.56,15.57,15.56,15.57,114041.33998574484,5.9497,5.9535,5.9497,5.9535,114041.34
2005-06-14 12:05:00,15.57,15.57,15.55,15.56,127821.33523402234,5.9535,5.9535,5.9459,5.9497,127821.3352
2005-06-14 12:10:00,15.56,15.56,15.54,15.54,114516.51223568544,5.9497,5.9497,5.942,5.942,114516.5122
2005-06-14 12:15:00,15.54,15.55,15.54,15.55,106200.99786172489,5.942,5.9459,5.942,5.9459,106200.9979
2005-06-14 12:20:00,15.55,15.55,15.5,15.51,221667.8545972916,5.9459,5.9459,5.9268,5.9306,221667.8546
2005-06-14 12:25:00,15.51,15.51,15.49,15.5,317652.6490852934,5.9306,5.9306,5.9229,5.9268,317652.6491
2005-06-14 12:30:00,15.5,15.54,15.49,15.53,381800.90282727487,5.9268,5.942,5.9229,5.9382,381800.9028
2005-06-14 12:35:00,15.54,15.54,15.53,15.53,218341.64884770729,5.942,5.942,5.9382,5.9382,218341.6488
2005-06-14 12:40:00,15.53,15.54,15.53,15.53,149916.8448562604,5.9382,5.942,5.9382,5.9382,149916.8449
2005-06-14 12:45:00,15.53,15.54,15.52,15.53,199334.7588500832,5.9382,5.942,5.9344,5.9382,199334.7589
2005-06-14 12:50:00,15.53,15.53,15.52,15.53,82917.55761463531,5.9382,5.9382,5.9344,5.9382,82917.5576
2005-06-14 12:55:00,15.53,15.53,15.51,15.52,124019.9572344975,5.9382,5.9382,5.9306,5.9344,124019.9572
2005-06-14 13:00:00,15.52,15.52,15.5,15.5,103112.37823711096,5.9344,5.9344,5.9268,5.9268,103112.3782
2005-06-14 13:05:00,15.5,15.53,15.5,15.52,111665.4787360418,5.9268,5.9382,5.9268,5.9344,111665.4787
2005-06-14 13:10:00,15.52,15.52,15.5,15.51,119268.23473509148,5.9344,5.9344,5.9268,5.9306,119268.2347
2005-06-14 13:15:00,15.51,15.52,15.51,15.52,64148.25374198147,5.9306,5.9344,5.9306,5.9344,64148.2537
2005-06-14 13:20:00,15.52,15.53,15.51,15.51,181040.62722737,5.9344,5.9382,5.9306,5.9306,181040.6272
2005-06-14 13:25:00,15.51,15.52,15.49,15.5,243525.7780945593,5.9306,5.9344,5.9229,5.9268,243525.7781
2005-06-14 13:30:00,15.49,15.51,15.49,15.51,278688.524590164,5.9229,5.9306,5.9229,5.9306,278688.5246
2005-06-14 13:35:00,15.51,15.52,15.51,15.51,159182.70373010216,5.9306,5.9344,5.9306,5.9306,159182.7037
2005-06-14 13:40:00,15.51,15.52,15.51,15.51,268709.9073414113,5.9306,5.9344,5.9306,5.9306,268709.9073
2005-06-14 13:45:00,15.51,15.54,15.51,15.54,640769.7790449038,5.9306,5.942,5.9306,5.942,640769.779
2005-06-14 13:50:00,15.54,15.54,15.52,15.54,232834.4024708957,5.942,5.942,5.9344,5.942,232834.4025
2005-06-14 13:55:00,15.54,15.57,15.53,15.57,488001.9006889998,5.942,5.9535,5.9382,5.9535,488001.9007
2005-06-14 14:00:00,15.58,15.6,15.57,15.58,523639.81943454506,5.9573,5.965,5.9535,5.9573,523639.8194
2005-06-14 14:05:00,15.58,15.58,15.56,15.56,272748.8714659064,5.9573,5.9573,5.9497,5.9497,272748.8715
2005-06-14 14:10:00,15.56,15.56,15.53,15.54,382513.6612021858,5.9497,5.9497,5.9382,5.942,382513.6612
2005-06-14 14:15:00,15.54,15.54,15.52,15.54,142076.50273224045,5.942,5.942,5.9344,5.942,142076.5027
2005-06-14 14:20:00,15.54,15.56,15.51,15.53,264670.9432169161,5.942,5.9497,5.9306,5.9382,264670.9432
2005-06-14 14:25:00,15.53,15.53,15.51,15.53,425991.92207175103,5.9382,5.9382,5.9306,5.9382,425991.9221
2005-06-14 14:30:00,15.53,15.55,15.51,15.55,661202.1857923497,5.9382,5.9459,5.9306,5.9459,661202.1858
2005-06-14 14:35:00,15.56,15.56,15.54,15.55,178427.1798526966,5.9497,5.9497,5.942,5.9459,178427.1799
2005-06-14 14:40:00,15.55,15.57,15.54,15.57,349251.6037063436,5.9459,5.9535,5.942,5.9535,349251.6037
2005-06-14 14:45:00,15.57,15.59,15.55,15.56,704205.2744119744,5.9535,5.9612,5.9459,5.9497,704205.2744
2005-06-14 14:50:00,15.56,15.59,15.56,15.57,264433.3570919458,5.9497,5.9612,5.9497,5.9535,264433.3571
2005-06-14 14:55:00,15.58,15.58,15.54,15.55,242100.26134473743,5.9573,5.9573,5.942,5.9459,242100.2613
2005-06-14 15:00:00,15.55,15.57,15.55,15.57,140888.57210738893,5.9459,5.9535,5.9459,5.9535,140888.5721
2005-06-14 15:05:00,15.57,15.6,15.57,15.57,330244.7137087194,5.9535,5.965,5.9535,5.9535,330244.7137
2005-06-14 15:10:00,15.57,15.59,15.57,15.59,178427.1798526966,5.9535,5.9612,5.9535,5.9612,178427.1799
2005-06-14 15:15:00,15.58,15.59,15.58,15.59,176764.0769779045,5.9573,5.9612,5.9573,5.9612,176764.077
2005-06-14 15:20:00,15.59,15.62,15.59,15.6,286291.2805892136,5.9612,5.9726,5.9612,5.965,286291.2806
2005-06-14 15:25:00,15.6,15.61,15.59,15.6,244000.9503444999,5.965,5.9688,5.9612,5.965,244000.9503
2005-06-14 15:30:00,15.6,15.6,15.57,15.57,318840.57971014496,5.965,5.965,5.9535,5.9535,318840.5797
2005-06-14 15:35:00,15.58,15.61,15.57,15.59,196958.8976003801,5.9573,5.9688,5.9535,5.9612,196958.8976
2005-06-14 15:40:00,15.59,15.61,15.57,15.58,281777.14421477786,5.9612,5.9688,5.9535,5.9573,281777.1442
2005-06-14 15:45:00,15.59,15.61,15.58,15.59,231884.0579710145,5.9612,5.9688,5.9573,5.9612,231884.058
2005-06-14 15:50:00,15.59,15.61,15.59,15.6,309812.3069612735,5.9612,5.9688,5.9612,5.965,309812.307
2005-06-14 15:55:00,15.6,15.62,15.56,15.62,1515086.7189356142,5.965,5.9726,5.9497,5.9726,1515086.7189
2005-06-15 09:30:00,15.9,16.01,15.89,15.97,3724875.267284391,6.0797,6.1218,6.0759,6.1065,3724875.2673
2005-06-15 09:35:00,15.97,16.02,15.92,15.92,1275599.90496555,6.1065,6.1256,6.0874,6.0874,1275599.905
2005-06-15 09:40:00,15.92,15.94,15.82,15.86,1613684.9607982894,6.0874,6.095,6.0491,6.0644,1613684.9608
2005-06-15 09:45:00,15.86,15.9,15.83,15.86,1187930.6248515088,6.0644,6.0797,6.0529,6.0644,1187930.6249
2005-06-15 09:50:00,15.86,15.93,15.83,15.88,1348301.2592064624,6.0644,6.0912,6.0529,6.0721,1348301.2592
2005-06-15 09:55:00,15.88,15.91,15.68,15.88,661202.1857923497,6.0721,6.0835,5.9956,6.0721,661202.1858
2005-06-15 10:00:00,15.88,15.89,15.85,15.85,472321.21644095983,6.0721,6.0759,6.0606,6.0606,472321.2164
2005-06-15 10:05:00,15.85,15.85,15.78,15.78,878831.0762651461,6.0606,6.0606,6.0338,6.0338,878831.0763
2005-06-15 10:10:00,15.78,15.8,15.74,15.76,695652.1739130435,6.0338,6.0415,6.0185,6.0262,695652.1739
2005-06-15 10:15:00,15.76,15.78,15.71,15.77,823235.9230220956,6.0262,6.0338,6.0071,6.03,823235.923
2005-06-15 10:20:00,15.77,15.87,15.76,15.84,1153718.2228557852,6.03,6.0682,6.0262,6.0568,1153718.2229
2005-06-15 10:25:00,15.84,15.85,15.78,15.8,595866.0014255168,6.0568,6.0606,6.0338,6.0415,595866.0014
2005-06-15 10:30:00,15.8,15.81,15.75,15.76,924210.0261344736,6.0415,6.0453,6.0223,6.0262,924210.0261
2005-06-15 10:35:00,15.77,15.77,15.72,15.72,732715.6094084106,6.03,6.03,6.0109,6.0109,732715.6094
2005-06-15 10:40:00,15.72,15.76,15.72,15.76,557139.4630553576,6.0109,6.0262,6.0109,6.0262,557139.4631
2005-06-15 10:45:00,15.76,15.76,15.72,15.75,651223.5685435971,6.0262,6.0262,6.0109,6.0223,651223.5685
2005-06-15 10:50:00,15.76,15.76,15.72,15.72,430030.8861962461,6.0262,6.0262,6.0109,6.0109,430030.8862
2005-06-15 10:55:00,15.72,15.74,15.7,15.73,591351.865051081,6.0109,6.0185,6.0032,6.0147,591351.8651
2005-06-15 11:00:00,15.73,15.73,15.66,15.69,560703.2549299122,6.0147,6.0147,5.9879,5.9994,560703.2549
2005-06-15 11:05:00,15.69,15.7,15.67,15.69,814682.8225231647,5.9994,6.0032,5.9918,5.9994,814682.8225
2005-06-15 11:10:00,15.69,15.73,15.66,15.7,556664.290805417,5.9994,6.0147,5.9879,6.0032,556664.2908
2005-06-15 11:15:00,15.7,15.72,15.68,15.68,244000.9503444999,6.0032,6.0109,5.9956,5.9956,244000.9503
2005-06-15 11:20:00,15.68,15.73,15.67,15.72,531242.5754335946,5.9956,6.0147,5.9918,6.0109,531242.5754
2005-06-15 11:25:00,15.72,15.75,15.71,15.74,248277.5005939653,6.0109,6.0223,6.0071,6.0185,248277.5006
2005-06-15 11:30:00,15.74,15.74,15.71,15.71,127583.74910905203,6.0185,6.0185,6.0071,6.0071,127583.7491
2005-06-15 11:35:00,15.72,15.72,15.69,15.69,238298.88334521264,6.0109,6.0109,5.9994,5.9994,238298.8833
2005-06-15 11:40:00,15.69,15.69,15.67,15.68,319553.3380850558,5.9994,5.9994,5.9918,5.9956,319553.3381
2005-06-15 11:45:00,15.68,15.68,15.66,15.67,221192.68234735093,5.9956,5.9956,5.9879,5.9918,221192.6823
2005-06-15 11:50:00,15.67,15.67,15.64,15.65,471133.28581610834,5.9918,5.9918,5.9803,5.9841,471133.2858
2005-06-15 11:55:00,15.64,15.65,15.61,15.62,548348.7764314564,5.9803,5.9841,5.9688,5.9726,548348.7764
2005-06-15 12:00:00,15.61,15.67,15.61,15.66,469470.1829413162,5.9688,5.9918,5.9688,5.9879,469470.1829
2005-06-15 12:05:00,15.66,15.67,15.64,15.64,227607.50772154907,5.9879,5.9918,5.9803,5.9803,227607.5077
2005-06-15 12:10:00,15.64,15.64,15.62,15.63,132097.88548348777,5.9803,5.9803,5.9726,5.9765,132097.8855
2005-06-15 12:15:00,15.62,15.63,15.6,15.62,337134.7113328582,5.9726,5.9765,5.965,5.9726,337134.7113
2005-06-15 12:20:00,15.62,15.62,15.59,15.6,214065.09859824184,5.9726,5.9726,5.9612,5.965,214065.0986
2005-06-15 12:25:00,15.6,15.62,15.59,15.59,291755.76146353054,5.965,5.9726,5.9612,5.9612,291755.7615
2005-06-15 12:30:00,15.59,15.62,15.58,15.62,346162.9840817296,5.9612,5.9726,5.9573,5.9726,346162.9841
2005-06-15 12:35:00,15.62,15.65,15.61,15.64,390591.58945117606,5.9726,5.9841,5.9688,5.9803,390591.5895
2005-06-15 12:40:00,15.64,15.65,15.62,15.63,308624.37633642193,5.9803,5.9841,5.9726,5.9765,308624.3763
2005-06-15 12:45:00,15.63,15.65,15.62,15.63,233547.16084580665,5.9765,5.9841,5.9726,5.9765,233547.1608
2005-06-15 12:50:00,15.63,15.64,15.59,15.6,218104.062722737,5.9765,5.9803,5.9612,5.965,218104.0627
2005-06-15 12:55:00,15.6,15.61,15.59,15.61,145402.70848182467,5.965,5.9688,5.9612,5.9688,145402.7085
2005-06-15 13:00:00,15.61,15.62,15.6,15.62,212164.40959847943,5.9688,5.9726,5.965,5.9726,212164.4096
2005-06-15 13:05:00,15.62,15.63,15.6,15.62,236873.36659539083,5.9726,5.9765,5.965,5.9726,236873.3666
2005-06-15 13:10:00,15.62,15.62,15.62,15.62,124970.30173437872,5.9726,5.9726,5.9726,5.9726,124970.3017
2005-06-15 13:15:00,15.62,15.62,15.61,15.61,124257.5433594678,5.9726,5.9726,5.9688,5.9688,124257.5434
2005-06-15 13:20:00,15.61,15.61,15.58,15.59,243288.19196958892,5.9688,5.9688,5.9573,5.9612,243288.192
2005-06-15 13:25:00,15.59,15.59,15.55,15.55,459729.1518175339,5.9612,5.9612,5.9459,5.9459,459729.1518
2005-06-15 13:30:00,15.55,15.56,15.54,15.54,250653.3618436684,5.9459,5.9497,5.942,5.942,250653.3618
2005-06-15 13:35:00,15.55,15.57,15.52,15.55,430506.0584461868,5.9459,5.9535,5.9344,5.9459,430506.0584
2005-06-15 13:40:00,15.55,15.55,15.5,15.5,281064.38583986694,5.9459,5.9459,5.9268,5.9268,281064.3858
2005-06-15 13:45:00,15.51,15.53,15.5,15.51,402470.8956996912,5.9306,5.9382,5.9268,5.9306,402470.8957
2005-06-15 13:50:00,15.51,15.52,15.47,15.51,764552.150154431,5.9306,5.9344,5.9153,5.9306,764552.1502
2005-06-15 13:55:00,15.51,15.53,15.51,15.52,297695.4145877881,5.9306,5.9382,5.9306,5.9344,297695.4146
2005-06-15 14:00:00,15.52,15.55,15.51,15.55,536469.4701829413,5.9344,5.9459,5.9306,5.9459,536469.4702
2005-06-15 14:05:00,15.54,15.56,15.53,15.56,269185.07959135185,5.942,5.9497,5.9382,5.9497,269185.0796
2005-06-15 14:10:00,15.56,15.56,15.53,15.54,159657.87598004277,5.9497,5.9497,5.9382,5.942,159657.876
2005-06-15 14:15:00,15.53,15.6,15.52,15.59,489189.8313138513,5.9382,5.965,5.9344,5.9612,489189.8313
2005-06-15 14:20:00,15.59,15.59,15.54,15.55,352102.6372059872,5.9612,5.9612,5.942,5.9459,352102.6372
2005-06-15 14:25:00,15.55,15.62,15.53,15.62,574720.83630316,5.9459,5.9726,5.9382,5.9726,574720.8363
2005-06-15 14:30:00,15.62,15.63,15.59,15.63,451176.051318603,5.9726,5.9765,5.9612,5.9765,451176.0513
2005-06-15 14:35:00,15.63,15.65,15.62,15.64,550011.8793062485,5.9765,5.9841,5.9726,5.9803,550011.8793
2005-06-15 14:40:00,15.65,15.66,15.63,15.64,447137.0871941079,5.9841,5.9879,5.9765,5.9803,447137.0872
2005-06-15 14:45:00,15.64,15.7,15.64,15.68,577809.4559277738,5.9803,6.0032,5.9803,5.9956,577809.4559
2005-06-15 14:50:00,15.68,15.73,15.66,15.67,891898.3131385128,5.9956,6.0147,5.9879,5.9918,891898.3131
2005-06-15 14:55:00,15.67,15.68,15.67,15.67,255405.0843430744,5.9918,5.9956,5.9918,5.9918,255405.0843
2005-06-15 15:00:00,15.67,15.67,15.63,15.64,401045.37894986937,5.9918,5.9918,5.9765,5.9803,401045.3789
2005-06-15 15:05:00,15.64,15.67,15.63,15.66,396768.8287004039,5.9803,5.9918,5.9765,5.9879,396768.8287
2005-06-15 15:10:00,15.66,15.68,15.66,15.67,297220.2423378475,5.9879,5.9956,5.9879,5.9918,297220.2423
2005-06-15 15:15:00,15.67,15.68,15.66,15.66,162746.4956046567,5.9918,5.9956,5.9879,5.9879,162746.4956
2005-06-15 15:20:00,15.66,15.72,15.66,15.72,535519.1256830601,5.9879,6.0109,5.9879,6.0109,535519.1257
2005-06-15 15:25:00,15.72,15.73,15.69,15.7,541933.9510572583,6.0109,6.0147,5.9994,6.0032,541933.9511
2005-06-15 15:30:00,15.7,15.72,15.69,15.72,489427.4174388216,6.0032,6.0109,5.9994,6.0109,489427.4174
2005-06-15 15:35:00,15.72,15.73,15.71,15.72,476360.180565455,6.0109,6.0147,6.0071,6.0109,476360.1806
2005-06-15 15:40:00,15.72,15.75,15.71,15.74,509859.8241862675,6.0109,6.0223,6.0071,6.0185,509859.8242
2005-06-15 15:45:00,15.75,15.75,15.7,15.73,596578.7598004277,6.0223,6.0223,6.0032,6.0147,596578.7598
2005-06-15 15:50:00,15.74,15.74,15.7,15.7,574720.83630316,6.0185,6.0185,6.0032,6.0032,574720.8363
2005-06-15 15:55:00,15.7,15.72,15.67,15.71,1024708.9569969114,6.0032,6.0109,5.9918,6.0071,1024708.957
2005-06-16 09:30:00,15.81,15.86,15.75,15.79,1472796.3886909003,6.0453,6.0644,6.0223,6.0376,1472796.3887
2005-06-16 09:35:00,15.79,15.86,15.78,15.83,1087431.693989071,6.0376,6.0644,6.0338,6.0529,1087431.694
2005-06-16 09:40:00,15.83,15.91,15.83,15.89,979330.0071275836,6.0529,6.0835,6.0529,6.0759,979330.0071
2005-06-16 09:45:00,15.91,15.94,15.88,15.93,965312.425754336,6.0835,6.095,6.0721,6.0912,965312.4258
2005-06-16 09:50:00,15.93,15.96,15.88,15.94,902114.5165122356,6.0912,6.1026,6.0721,6.095,902114.5165
2005-06-16 09:55:00,15.95,15.99,15.89,15.95,1149679.2587312902,6.0988,6.1141,6.0759,6.0988,1149679.2587
2005-06-16 10:00:00,15.95,15.99,15.93,15.97,925635.5428842956,6.0988,6.1141,6.0912,6.1065,925635.5429
2005-06-16 10:05:00,15.97,16.01,15.94,15.99,1135186.5051081018,6.1065,6.1218,6.095,6.1141,1135186.5051
2005-06-16 10:10:00,15.99,16.01,15.96,15.99,1292943.692088382,6.1141,6.1218,6.1026,6.1141,1292943.6921
2005-06-16 10:15:00,15.99,16.02,15.98,15.98,871941.0786410074,6.1141,6.1256,6.1103,6.1103,871941.0786
2005-06-16 10:20:00,15.98,16.02,15.97,15.99,732478.0232834403,6.1103,6.1256,6.1065,6.1141,732478.0233
2005-06-16 10:25:00,15.99,16.04,15.99,16.02,782133.5234022334,6.1141,6.1332,6.1141,6.1256,782133.5234
2005-06-16 10:30:00,16.03,16.06,16.0,16.0,1013067.2368733666,6.1294,6.1409,6.1179,6.1179,1013067.2369
2005-06-16 10:35:00,16.01,16.05,16.01,16.04,554288.429555714,6.1218,6.1371,6.1218,6.1332,554288.4296
2005-06-16 10:40:00,16.04,16.1,16.04,16.09,1011404.1339985745,6.1332,6.1562,6.1332,6.1524,1011404.134
2005-06-16 10:45:00,16.09,16.12,16.08,16.11,890710.3825136612,6.1524,6.1638,6.1485,6.16,890710.3825
2005-06-16 10:50:00,16.12,16.12,16.06,16.11,1021382.7512473272,6.1638,6.1638,6.1409,6.16,1021382.7512
2005-06-16 10:55:00,16.11,16.14,16.09,16.11,1632691.8507959135,6.16,6.1715,6.1524,6.16,1632691.8508
2005-06-16 11:00:00,16.11,16.12,16.09,16.09,520551.1998099311,6.16,6.1638,6.1524,6.1524,520551.1998
2005-06-16 11:05:00,16.1,16.12,16.08,16.08,397244.0009503445,6.1562,6.1638,6.1485,6.1485,397244.001
2005-06-16 11:10:00,16.08,16.1,16.04,16.06,638393.9177952008,6.1485,6.1562,6.1332,6.1409,638393.9178
2005-06-16 11:15:00,16.06,16.09,16.05,16.06,552150.1544309813,6.1409,6.1524,6.1371,6.1409,552150.1544
2005-06-16 11:20:00,16.07,16.1,15.99,16.1,539082.9175576146,6.1447,6.1562,6.1141,6.1562,539082.9176
2005-06-16 11:25:00,16.1,16.11,16.08,16.09,364932.2879543835,6.1562,6.16,6.1485,6.1524,364932.288
2005-06-16 11:30:00,16.09,16.12,16.09,16.12,435257.7809455928,6.1524,6.1638,6.1524,6.1638,435257.7809
2005-06-16 11:35:00,16.12,16.14,16.1,16.14,753385.6022808268,6.1638,6.1715,6.1562,6.1715,753385.6023
2005-06-16 11:40:00,16.14,16.15,16.1,16.11,612021.8579234973,6.1715,6.1753,6.1562,6.16,612021.8579
2005-06-16 11:45:00,16.11,16.13,16.1,16.11,466381.5633167023,6.16,6.1676,6.1562,6.16,466381.5633
2005-06-16 11:50:00,16.11,16.12,16.1,16.12,308386.79021145165,6.16,6.1638,6.1562,6.1638,308386.7902
2005-06-16 11:55:00,16.12,16.14,16.12,16.13,461392.254692326,6.1638,6.1715,6.1638,6.1676,461392.2547
2005-06-16 12:00:00,16.13,16.13,16.1,16.12,540746.0204324068,6.1676,6.1676,6.1562,6.1638,540746.0204
2005-06-16 12:05:00,16.12,16.14,16.1,16.12,494654.3121881682,6.1638,6.1715,6.1562,6.1638,494654.3122
2005-06-16 12:10:00,16.12,16.12,16.03,16.04,922309.3371347112,6.1638,6.1638,6.1294,6.1332,922309.3371
2005-06-16 12:15:00,16.04,16.07,16.04,16.06,370159.1827037301,6.1332,6.1447,6.1332,6.1409,370159.1827
2005-06-16 12:20:00,16.07,16.14,16.02,16.03,287241.6250890948,6.1447,6.1715,6.1256,6.1294,287241.6251
2005-06-16 12:25:00,16.03,16.08,16.02,16.05,240674.74459491565,6.1294,6.1485,6.1256,6.1371,240674.7446
2005-06-16 12:30:00,16.05,16.07,16.03,16.05,404133.99857448327,6.1371,6.1447,6.1294,6.1371,404133.9986
2005-06-16 12:35:00,16.05,16.11,16.05,16.1,396531.2425754336,6.1371,6.16,6.1371,6.1562,396531.2426
2005-06-16 12:40:00,16.1,16.1,16.07,16.09,311950.5820860062,6.1562,6.1562,6.1447,6.1524,311950.5821
2005-06-16 12:45:00,16.09,16.09,16.07,16.08,141601.33048229985,6.1524,6.1524,6.1447,6.1485,141601.3305
2005-06-16 12:50:00,16.08,16.08,16.07,16.08,143739.60560703254,6.1485,6.1485,6.1447,6.1485,143739.6056
2005-06-16 12:55:00,16.07,16.09,16.07,16.07,449037.7761938703,6.1447,6.1524,6.1447,6.1447,449037.7762
2005-06-16 13:00:00,16.08,16.08,16.05,16.07,679733.9035400333,6.1485,6.1485,6.1371,6.1447,679733.9035
2005-06-16 13:05:00,16.07,16.07,16.02,16.04,292230.9337134712,6.1447,6.1447,6.1256,6.1332,292230.9337
2005-06-16 13:10:00,16.04,16.04,16.02,16.03,175100.97410311238,6.1332,6.1332,6.1256,6.1294,175100.9741
2005-06-16 13:15:00,16.02,16.03,15.96,15.96,637443.5732953196,6.1256,6.1294,6.1026,6.1026,637443.5733
2005-06-16 13:20:00,15.96,16.02,15.95,15.97,770966.9755286291,6.1026,6.1256,6.0988,6.1065,770966.9755
2005-06-16 13:25:00,15.97,15.99,15.96,15.96,490615.34806367307,6.1065,6.1141,6.1026,6.1026,490615.3481
2005-06-16 13:30:00,15.96,15.96,15.91,15.95,1028747.9211214064,6.1026,6.1026,6.0835,6.0988,1028747.9211
2005-06-16 13:35:00,15.95,15.97,15.92,15.92,735804.2290330245,6.0988,6.1065,6.0874,6.0874,735804.229
2005-06-16 13:40:00,15.93,15.93,15.86,15.88,1058208.600617724,6.0912,6.0912,6.0644,6.0721,1058208.6006
2005-06-16 13:45:00,15.88,15.9,15.85,15.87,1272273.6992159658,6.0721,6.0797,6.0606,6.0682,1272273.6992
2005-06-16 13:50:00,15.87,15.88,15.86,15.86,568068.4248039915,6.0682,6.0721,6.0644,6.0644,568068.4248
2005-06-16 13:55:00,15.86,15.86,15.79,15.82,1739368.020907579,6.0644,6.0644,6.0376,6.0491,1739368.0209
2005-06-16 14:00:00,15.82,15.9,15.81,15.83,902114.5165122356,6.0491,6.0797,6.0453,6.0529,902114.5165
2005-06-16 14:05:00,15.84,15.91,15.84,15.88,1175100.9741031125,6.0568,6.0835,6.0568,6.0721,1175100.9741
2005-06-16 14:10:00,15.88,15.9,15.84,15.86,713946.3055357568,6.0721,6.0797,6.0568,6.0644,713946.3055
2005-06-16 14:15:00,15.86,15.88,15.81,15.83,655500.1187930625,6.0644,6.0721,6.0453,6.0529,655500.1188
2005-06-16 14:20:00,15.83,15.87,15.81,15.86,638393.9177952008,6.0529,6.0682,6.0453,6.0644,638393.9178
2005-06-16 14:25:00,15.86,15.86,15.81,15.84,601092.8961748634,6.0644,6.0644,6.0453,6.0568,601092.8962
2005-06-16 14:30:00,15.84,15.85,15.81,15.81,418626.7521976717,6.0568,6.0606,6.0453,6.0453,418626.7522
2005-06-16 14:35:00,15.81,15.86,15.8,15.84,768591.1142789262,6.0453,6.0644,6.0415,6.0568,768591.1143
2005-06-16 14:40:00,15.84,15.91,15.84,15.85,1220242.3378474698,6.0568,6.0835,6.0568,6.0606,1220242.3378
2005-06-16 14:45:00,15.85,15.88,15.85,15.87,797576.621525303,6.0606,6.0721,6.0606,6.0682,797576.6215
2005-06-16 14:50:00,15.87,15.87,15.85,15.86,614872.8914231409,6.0682,6.0682,6.0606,6.0644,614872.8914
2005-06-16 14:55:00,15.86,15.86,15.83,15.86,650985.9824186268,6.0644,6.0644,6.0529,6.0644,650985.9824
2005-06-16 15:00:00,15.86,15.86,15.82,15.85,777381.8009028273,6.0644,6.0644,6.0491,6.0606,777381.8009
2005-06-16 15:05:00,15.84,15.85,15.8,15.81,554763.6018056546,6.0568,6.0606,6.0415,6.0453,554763.6018
2005-06-16 15:10:00,15.81,15.82,15.77,15.81,1169636.4932287957,6.0453,6.0491,6.03,6.0453,1169636.4932
2005-06-16 15:15:00,15.81,15.85,15.78,15.82,655500.1187930625,6.0453,6.0606,6.0338,6.0491,655500.1188
2005-06-16 15:20:00,15.82,15.83,15.81,15.83,598004.2765502494,6.0491,6.0529,6.0453,6.0529,598004.2766
2005-06-16 15:25:00,15.82,15.84,15.81,15.82,609645.9966737942,6.0491,6.0568,6.0453,6.0491,609645.9967
2005-06-16 15:30:00,15.81,15.84,15.81,15.83,693276.3126633405,6.0453,6.0568,6.0453,6.0529,693276.3127
2005-06-16 15:35:00,15.83,15.86,15.83,15.84,646234.2599192207,6.0529,6.0644,6.0529,6.0568,646234.2599
2005-06-16 15:40:00,15.83,15.86,15.83,15.84,532430.5060584462,6.0529,6.0644,6.0529,6.0568,532430.5061
2005-06-16 15:45:00,15.84,15.86,15.84,15.84,718935.6141601331,6.0568,6.0644,6.0568,6.0568,718935.6142
2005-06-16 15:50:00,15.84,15.87,15.83,15.85,907103.825136612,6.0568,6.0682,6.0529,6.0606,907103.8251
2005-06-16 15:55:00,15.85,15.86,15.76,15.79,1880731.7652649088,6.0606,6.0644,6.0262,6.0376,1880731.7653
2005-06-17 09:30:00,16.18,16.25,15.97,16.02,19063197.9092421,6.1868,6.2135,6.1065,6.1256,19063197.9092
2005-06-17 09:35:00,16.02,16.04,15.97,16.01,1189593.7277263007,6.1256,6.1332,6.1065,6.1218,1189593.7277
2005-06-17 09:40:00,16.01,16.03,15.93,15.98,899976.241387503,6.1218,6.1294,6.0912,6.1103,899976.2414
2005-06-17 09:45:00,15.98,16.01,15.96,16.0,748633.8797814208,6.1103,6.1218,6.1026,6.1179,748633.8798
2005-06-17 09:50:00,16.01,16.03,15.99,15.99,550962.2238061298,6.1218,6.1294,6.1141,6.1141,550962.2238
2005-06-17 09:55:00,15.99,15.99,15.94,15.96,694701.8294131623,6.1141,6.1141,6.095,6.1026,694701.8294
2005-06-17 10:00:00,15.97,15.98,15.95,15.95,608695.6521739131,6.1065,6.1103,6.0988,6.0988,608695.6522
2005-06-17 10:05:00,15.95,15.97,15.92,15.96,967450.7008790688,6.0988,6.1065,6.0874,6.1026,967450.7009
2005-06-17 10:10:00,15.96,15.99,15.94,15.99,814682.8225231647,6.1026,6.1141,6.095,6.1141,814682.8225
2005-06-17 10:15:00,15.99,16.01,15.96,15.99,886433.8322641958,6.1141,6.1218,6.1026,6.1141,886433.8323
2005-06-17 10:20:00,15.99,16.1,15.99,16.1,1366357.8047042054,6.1141,6.1562,6.1141,6.1562,1366357.8047
2005-06-17 10:25:00,16.1,16.1,16.0,16.02,951294.8443810882,6.1562,6.1562,6.1179,6.1256,951294.8444
2005-06-17 10:30:00,16.02,16.07,16.01,16.05,526728.4390591589,6.1256,6.1447,6.1218,6.1371,526728.4391
2005-06-17 10:35:00,16.05,16.08,16.05,16.07,646234.2599192207,6.1371,6.1485,6.1371,6.1447,646234.2599
2005-06-17 10:40:00,16.07,16.07,16.04,16.06,284628.1777144215,6.1447,6.1447,6.1332,6.1409,284628.1777
2005-06-17 10:45:00,16.06,16.06,16.03,16.03,432406.7474459492,6.1409,6.1409,6.1294,6.1294,432406.7474
2005-06-17 10:50:00,16.03,16.05,16.02,16.05,665003.5637918746,6.1294,6.1371,6.1256,6.1371,665003.5638
2005-06-17 10:55:00,16.05,16.05,16.01,16.02,482537.41981468286,6.1371,6.1371,6.1218,6.1256,482537.4198
2005-06-17 11:00:00,16.02,16.03,16.02,16.02,418626.7521976717,6.1256,6.1294,6.1256,6.1256,418626.7522
2005-06-17 11:05:00,16.02,16.02,15.99,16.0,438108.8144452364,6.1256,6.1256,6.1141,6.1179,438108.8144
2005-06-17 11:10:00,15.99,16.01,15.99,15.99,665003.5637918746,6.1141,6.1218,6.1141,6.1141,665003.5638
2005-06-17 11:15:00,15.99,16.0,15.97,15.98,370159.1827037301,6.1141,6.1179,6.1065,6.1103,370159.1827
2005-06-17 11:20:00,15.98,15.99,15.95,15.99,785222.1430268473,6.1103,6.1141,6.0988,6.1141,785222.143
2005-06-17 11:25:00,15.98,15.99,15.97,15.98,379662.6277025422,6.1103,6.1141,6.1065,6.1103,379662.6277
2005-06-17 11:30:00,15.98,15.99,15.96,15.99,801615.585649798,6.1103,6.1141,6.1026,6.1141,801615.5856
2005-06-17 11:35:00,15.99,16.01,15.98,15.98,449512.9484438109,6.1141,6.1218,6.1103,6.1103,449512.9484
2005-06-17 11:40:00,15.98,15.99,15.97,15.97,292706.10596341174,6.1103,6.1141,6.1065,6.1065,292706.106
2005-06-17 11:45:00,15.98,15.99,15.97,15.97,391304.347826087,6.1103,6.1141,6.1065,6.1065,391304.3478
2005-06-17 11:50:00,15.97,15.99,15.96,15.97,433357.0919458304,6.1065,6.1141,6.1026,6.1065,433357.0919
2005-06-17 11:55:00,15.97,15.99,15.96,15.99,351152.292706106,6.1065,6.1141,6.1026,6.1141,351152.2927
2005-06-17 12:00:00,15.99,16.0,15.98,15.99,381800.90282727487,6.1141,6.1179,6.1103,6.1141,381800.9028
2005-06-17 12:05:00,15.99,15.99,15.97,15.97,167498.21810406272,6.1141,6.1141,6.1065,6.1065,167498.2181
2005-06-17 12:10:00,15.97,15.99,15.97,15.97,104300.30886196246,6.1065,6.1141,6.1065,6.1065,104300.3089
2005-06-17 12:15:00,15.97,15.98,15.96,15.96,152530.29223093373,6.1065,6.1103,6.1026,6.1026,152530.2922
2005-06-17 12:20:00,15.96,15.97,15.96,15.96,192919.93347588505,6.1026,6.1065,6.1026,6.1026,192919.9335
2005-06-17 12:25:00,15.96,15.97,15.95,15.97,318840.57971014496,6.1026,6.1065,6.0988,6.1065,318840.5797
2005-06-17 12:30:00,15.96,15.99,15.96,15.96,245426.4670943217,6.1026,6.1141,6.1026,6.1026,245426.4671
2005-06-17 12:35:00,15.96,15.99,15.96,15.97,283915.4193395105,6.1026,6.1141,6.1026,6.1065,283915.4193
2005-06-17 12:40:00,15.97,15.99,15.96,15.99,93608.93323829888,6.1065,6.1141,6.1026,6.1141,93608.9332
2005-06-17 12:45:00,15.99,15.99,15.96,15.96,114991.68448562604,6.1141,6.1141,6.1026,6.1026,114991.6845
2005-06-17 12:50:00,15.97,15.99,15.96,15.99,98123.06961273462,6.1065,6.1141,6.1026,6.1141,98123.0696
2005-06-17 12:55:00,15.99,16.03,15.98,16.03,383939.1779520076,6.1141,6.1294,6.1103,6.1294,383939.178
2005-06-17 13:00:00,16.02,16.05,16.02,16.05,457590.87669280113,6.1256,6.1371,6.1256,6.1371,457590.8767
2005-06-17 13:05:00,16.05,16.05,16.02,16.03,243288.19196958892,6.1371,6.1371,6.1256,6.1294,243288.192
2005-06-17 13:10:00,16.03,16.06,16.02,16.05,336184.366832977,6.1294,6.1409,6.1256,6.1371,336184.3668
2005-06-17 13:15:00,16.05,16.05,16.04,16.04,143739.60560703254,6.1371,6.1371,6.1332,6.1332,143739.6056
2005-06-17 13:20:00,16.04,16.04,15.99,15.99,324305.0605844619,6.1332,6.1332,6.1141,6.1141,324305.0606
2005-06-17 13:25:00,15.99,16.01,15.99,16.0,161796.1511047755,6.1141,6.1218,6.1141,6.1179,161796.1511
2005-06-17 13:30:00,16.0,16.02,15.99,16.02,287954.3834640057,6.1179,6.1256,6.1141,6.1256,287954.3835
2005-06-17 13:35:00,16.02,16.03,15.99,16.0,187693.0387265384,6.1256,6.1294,6.1141,6.1179,187693.0387
2005-06-17 13:40:00,16.01,16.02,16.0,16.01,209550.96222380613,6.1218,6.1256,6.1179,6.1218,209550.9622
2005-06-17 13:45:00,16.01,16.01,16.0,16.01,75789.97386552625,6.1218,6.1218,6.1179,6.1218,75789.9739
2005-06-17 13:50:00,16.01,16.01,15.99,16.0,116179.61511047756,6.1218,6.1218,6.1141,6.1179,116179.6151
2005-06-17 13:55:00,16.0,16.01,15.99,15.99,189831.3138512711,6.1179,6.1218,6.1141,6.1141,189831.3139
2005-06-17 14:00:00,16.0,16.0,15.99,16.0,258256.117842718,6.1179,6.1179,6.1141,6.1179,258256.1178
2005-06-17 14:05:00,16.0,16.02,16.0,16.01,210026.1344737468,6.1179,6.1256,6.1179,6.1218,210026.1345
2005-06-17 14:10:00,16.01,16.01,15.99,15.99,244000.9503444999,6.1218,6.1218,6.1141,6.1141,244000.9503
2005-06-17 14:15:00,16.0,16.0,15.99,16.0,194107.8641007365,6.1179,6.1179,6.1141,6.1179,194107.8641
2005-06-17 14:20:00,16.0,16.0,15.99,15.99,149441.6726063198,6.1179,6.1179,6.1141,6.1141,149441.6726
2005-06-17 14:25:00,15.99,15.99,15.94,15.96,373485.3884533143,6.1141,6.1141,6.095,6.1026,373485.3885
2005-06-17 14:30:00,15.96,15.96,15.91,15.94,509859.8241862675,6.1026,6.1026,6.0835,6.095,509859.8242
2005-06-17 14:35:00,15.94,15.96,15.94,15.94,220717.5100974104,6.095,6.1026,6.095,6.095,220717.5101
2005-06-17 14:40:00,15.94,15.97,15.94,15.97,253979.5675932525,6.095,6.1065,6.095,6.1065,253979.5676
2005-06-17 14:45:00,15.97,15.98,15.95,15.95,180565.45497742933,6.1065,6.1103,6.0988,6.0988,180565.455
2005-06-17 14:50:00,15.95,15.95,15.92,15.92,318365.4074602043,6.0988,6.0988,6.0874,6.0874,318365.4075
2005-06-17 14:55:00,15.92,15.97,15.91,15.97,316464.7184604419,6.0874,6.1065,6.0835,6.1065,316464.7185
2005-06-17 15:00:00,15.97,16.01,15.97,15.97,460204.32406747446,6.1065,6.1218,6.1065,6.1065,460204.3241
2005-06-17 15:05:00,15.97,15.99,15.96,15.99,344499.88120693754,6.1065,6.1141,6.1026,6.1141,344499.8812
2005-06-17 15:10:00,15.99,16.0,15.96,15.98,233071.988595866,6.1141,6.1179,6.1026,6.1103,233071.9886
2005-06-17 15:15:00,15.98,16.01,15.97,16.01,180565.45497742933,6.1103,6.1218,6.1065,6.1218,180565.455
2005-06-17 15:20:00,16.01,16.01,15.97,15.99,339510.5725825612,6.1218,6.1218,6.1065,6.1141,339510.5726
2005-06-17 15:25:00,15.99,16.0,15.96,15.96,195058.2086006177,6.1141,6.1179,6.1026,6.1026,195058.2086
2005-06-17 15:30:00,15.96,16.0,15.96,15.99,373247.802328344,6.1026,6.1179,6.1026,6.1141,373247.8023
2005-06-17 15:35:00,15.99,15.99,15.96,15.97,191494.4167260632,6.1141,6.1141,6.1026,6.1065,191494.4167
2005-06-17 15:40:00,15.97,16.0,15.97,15.99,287479.2112140651,6.1065,6.1179,6.1065,6.1141,287479.2112
2005-06-17 15:45:00,15.99,16.01,15.99,15.99,313851.2710857686,6.1141,6.1218,6.1141,6.1141,313851.2711
2005-06-17 15:50:00,15.99,16.01,15.99,16.01,668567.3556664292,6.1141,6.1218,6.1141,6.1218,668567.3557
2005-06-17 15:55:00,16.01,16.01,15.99,15.99,737229.7457828464,6.1218,6.1218,6.1141,6.1141,737229.7458
2005-06-20 09:30:00,15.54,15.62,15.51,15.58,2851746.258018532,5.942,5.9726,5.9306,5.9573,2851746.258
2005-06-20 09:35:00,15.58,15.59,15.46,15.46,2230933.7134711333,5.9573,5.9612,5.9115,5.9115,2230933.7135
2005-06-20 09:40:00,15.46,15.48,15.38,15.41,2230696.127346163,5.9115,5.9191,5.8809,5.8923,2230696.1273
2005-06-20 09:45:00,15.41,15.62,15.41,15.57,2507959.135186505,5.8923,5.9726,5.8923,5.9535,2507959.1352
2005-06-20 09:50:00,15.57,15.59,15.5,15.56,1255405.0843430744,5.9535,5.9612,5.9268,5.9497,1255405.0843
2005-06-20 09:55:00,15.56,15.56,15.46,15.48,1333095.7472083631,5.9497,5.9497,5.9115,5.9191,1333095.7472
2005-06-20 10:00:00,15.48,15.48,15.42,15.46,1348538.8453314328,5.9191,5.9191,5.8962,5.9115,1348538.8453
2005-06-20 10:05:00,15.46,15.46,15.4,15.43,1325730.5773342836,5.9115,5.9115,5.8885,5.9,1325730.5773
2005-06-20 10:10:00,15.43,15.46,15.42,15.43,788785.9349014017,5.9,5.9115,5.8962,5.9,788785.9349
2005-06-20 10:15:00,15.43,15.45,15.42,15.43,1015918.2703730102,5.9,5.9076,5.8962,5.9,1015918.2704
2005-06-20 10:20:00,15.44,15.44,15.4,15.41,820860.0617723925,5.9038,5.9038,5.8885,5.8923,820860.0618
2005-06-20 10:25:00,15.41,15.43,15.4,15.41,670468.0446661916,5.8923,5.9,5.8885,5.8923,670468.0447
2005-06-20 10:30:00,15.41,15.46,15.41,15.46,668804.9417913994,5.8923,5.9115,5.8923,5.9115,668804.9418
2005-06-20 10:35:00,15.46,15.5,15.46,15.5,872891.4231408886,5.9115,5.9268,5.9115,5.9268,872891.4231
2005-06-20 10:40:00,15.5,15.52,15.46,15.46,934188.6433832264,5.9268,5.9344,5.9115,5.9115,934188.6434
2005-06-20 10:45:00,15.46,15.48,15.45,15.46,672606.3197909242,5.9115,5.9191,5.9076,5.9115,672606.3198
2005-06-20 10:50:00,15.46,15.47,15.44,15.45,307436.44571157044,5.9115,5.9153,5.9038,5.9076,307436.4457
2005-06-20 10:55:00,15.45,15.45,15.42,15.43,376574.0080779283,5.9076,5.9076,5.8962,5.9,376574.0081
2005-06-20 11:00:00,15.43,15.45,15.41,15.45,676170.1116654788,5.9,5.9076,5.8923,5.9076,676170.1117
2005-06-20 11:05:00,15.45,15.46,15.43,15.43,465668.8049417914,5.9076,5.9115,5.9,5.9,465668.8049
2005-06-20 11:10:00,15.43,15.47,15.43,15.47,411736.7545735329,5.9,5.9153,5.9,5.9153,411736.7546
2005-06-20 11:15:00,15.47,15.48,15.46,15.46,327631.2663340461,5.9153,5.9191,5.9115,5.9115,327631.2663
2005-06-20 11:20:00,15.46,15.47,15.45,15.46,220479.92397244,5.9115,5.9153,5.9076,5.9115,220479.924
2005-06-20 11:25:00,15.46,15.46,15.43,15.45,447374.67331907817,5.9115,5.9115,5.9,5.9076,447374.6733
2005-06-20 11:30:00,15.44,15.45,15.43,15.43,314564.0294606795,5.9038,5.9076,5.9,5.9,314564.0295
2005-06-20 11:35:00,15.43,15.43,15.41,15.43,449037.7761938703,5.9,5.9,5.8923,5.9,449037.7762
2005-06-20 11:40:00,15.42,15.45,15.41,15.44,346875.7424566405,5.8962,5.9076,5.8923,5.9038,346875.7425
2005-06-20 11:45:00,15.44,15.45,15.43,15.45,298170.5868377287,5.9038,5.9076,5.9,5.9076,298170.5868
2005-06-20 11:50:00,15.44,15.47,15.44,15.47,326443.3357091946,5.9038,5.9153,5.9038,5.9153,326443.3357
2005-06-20 11:55:00,15.47,15.49,15.45,15.48,493466.3815633168,5.9153,5.9229,5.9076,5.9191,493466.3816
2005-06-20 12:00:00,15.48,15.51,15.48,15.51,820860.0617723925,5.9191,5.9306,5.9191,5.9306,820860.0618
2005-06-20 12:05:00,15.51,15.51,15.48,15.48,492040.8648134949,5.9306,5.9306,5.9191,5.9191,492040.8648
2005-06-20 12:10:00,15.48,15.51,15.46,15.5,401995.72344975057,5.9191,5.9306,5.9115,5.9268,401995.7234
2005-06-20 12:15:00,15.5,15.51,15.49,15.5,383701.5918270373,5.9268,5.9306,5.9229,5.9268,383701.5918
2005-06-20 12:20:00,15.5,15.51,15.48,15.5,463530.5298170587,5.9268,5.9306,5.9191,5.9268,463530.5298
2005-06-20 12:25:00,15.5,15.51,15.5,15.51,539558.0898075552,5.9268,5.9306,5.9268,5.9306,539558.0898
2005-06-20 12:30:00,15.51,15.53,15.51,15.53,374435.7329531955,5.9306,5.9382,5.9306,5.9382,374435.733
2005-06-20 12:35:00,15.53,15.54,15.52,15.54,216203.3737229746,5.9382,5.942,5.9344,5.942,216203.3737
2005-06-20 12:40:00,15.54,15.56,15.53,15.55,377524.3525778095,5.942,5.9497,5.9382,5.9459,377524.3526
2005-06-20 12:45:00,15.56,15.56,15.51,15.52,662152.530292231,5.9497,5.9497,5.9306,5.9344,662152.5303
2005-06-20 12:50:00,15.52,15.54,15.52,15.53,249703.0173437872,5.9344,5.942,5.9344,5.9382,249703.0173
2005-06-20 12:55:00,15.52,15.54,15.52,15.52,318840.57971014496,5.9344,5.942,5.9344,5.9344,318840.5797
2005-06-20 13:00:00,15.52,15.53,15.5,15.51,365882.6324542647,5.9344,5.9382,5.9268,5.9306,365882.6325
2005-06-20 13:05:00,15.52,15.52,15.51,15.52,314564.0294606795,5.9344,5.9344,5.9306,5.9344,314564.0295
2005-06-20 13:10:00,15.52,15.53,15.51,15.51,186267.52197671653,5.9344,5.9382,5.9306,5.9306,186267.522
2005-06-20 13:15:00,15.52,15.52,15.5,15.5,197196.48372535044,5.9344,5.9344,5.9268,5.9268,197196.4837
2005-06-20 13:20:00,15.5,15.51,15.49,15.5,147065.8113566168,5.9268,5.9306,5.9229,5.9268,147065.8114
2005-06-20 13:25:00,15.5,15.51,15.49,15.49,242100.26134473743,5.9268,5.9306,5.9229,5.9229,242100.2613
2005-06-20 13:30:00,15.5,15.5,15.48,15.5,290330.2447137087,5.9268,5.9268,5.9191,5.9268,290330.2447
2005-06-20 13:35:00,15.5,15.53,15.5,15.53,252554.0508434308,5.9268,5.9382,5.9268,5.9382,252554.0508
2005-06-20 13:40:00,15.53,15.57,15.52,15.56,850320.7412687099,5.9382,5.9535,5.9344,5.9497,850320.7413
2005-06-20 13:45:00,15.56,15.59,15.55,15.57,688524.5901639344,5.9497,5.9612,5.9459,5.9535,688524.5902
2005-06-20 13:50:00,15.57,15.6,15.57,15.6,337847.46970776905,5.9535,5.965,5.9535,5.965,337847.4697
2005-06-20 13:55:00,15.6,15.61,15.57,15.57,553813.2573057733,5.965,5.9688,5.9535,5.9535,553813.2573
2005-06-20 14:00:00,15.57,15.6,15.57,15.57,353528.153955809,5.9535,5.965,5.9535,5.9535,353528.154
2005-06-20 14:05:00,15.57,15.59,15.56,15.59,590163.9344262296,5.9535,5.9612,5.9497,5.9612,590163.9344
2005-06-20 14:10:00,15.59,15.61,15.58,15.59,515561.8911855548,5.9612,5.9688,5.9573,5.9612,515561.8912
2005-06-20 14:15:00,15.59,15.59,15.57,15.58,468519.838441435,5.9612,5.9612,5.9535,5.9573,468519.8384
2005-06-20 14:20:00,15.58,15.63,15.58,15.62,928011.4041339986,5.9573,5.9765,5.9573,5.9726,928011.4041
2005-06-20 14:25:00,15.62,15.64,15.59,15.64,793775.2435257781,5.9726,5.9803,5.9612,5.9803,793775.2435
2005-06-20 14:30:00,15.64,15.69,15.64,15.67,965550.0118793064,5.9803,5.9994,5.9803,5.9918,965550.0119
2005-06-20 14:35:00,15.67,15.76,15.66,15.74,1382276.0750772154,5.9918,6.0262,5.9879,6.0185,1382276.0751
2005-06-20 14:40:00,15.74,15.78,15.72,15.78,1140175.813732478,6.0185,6.0338,6.0109,6.0338,1140175.8137
2005-06-20 14:45:00,15.78,15.78,15.73,15.76,992159.65787598,6.0338,6.0338,6.0147,6.0262,992159.6579
2005-06-20 14:50:00,15.76,15.77,15.74,15.74,582561.1784271798,6.0262,6.03,6.0185,6.0185,582561.1784
2005-06-20 14:55:00,15.74,15.76,15.72,15.76,715371.8222855786,6.0185,6.0262,6.0109,6.0262,715371.8223
2005-06-20 15:00:00,15.75,15.78,15.75,15.78,733190.7816583512,6.0223,6.0338,6.0223,6.0338,733190.7817
2005-06-20 15:05:00,15.78,15.8,15.75,15.79,1121168.923734854,6.0338,6.0415,6.0223,6.0376,1121168.9237
2005-06-20 15:10:00,15.8,15.8,15.76,15.77,737467.3319078166,6.0415,6.0415,6.0262,6.03,737467.3319
2005-06-20 15:15:00,15.77,15.79,15.76,15.78,667854.5972915182,6.03,6.0376,6.0262,6.0338,667854.5973
2005-06-20 15:20:00,15.78,15.79,15.76,15.76,426229.5081967213,6.0338,6.0376,6.0262,6.0262,426229.5082
2005-06-20 15:25:00,15.76,15.78,15.74,15.77,661914.9441672607,6.0262,6.0338,6.0185,6.03,661914.9442
2005-06-20 15:30:00,15.77,15.78,15.75,15.77,531004.9893086244,6.03,6.0338,6.0223,6.03,531004.9893
2005-06-20 15:35:00,15.77,15.78,15.72,15.75,578759.800427655,6.03,6.0338,6.0109,6.0223,578759.8004
2005-06-20 15:40:00,15.75,15.76,15.72,15.73,825611.7842717986,6.0223,6.0262,6.0109,6.0147,825611.7843
2005-06-20 15:45:00,15.73,15.75,15.7,15.75,828937.9900213828,6.0147,6.0223,6.0032,6.0223,828937.99
2005-06-20 15:50:00,15.74,15.75,15.69,15.7,1031598.9546210502,6.0185,6.0223,5.9994,6.0032,1031598.9546
2005-06-20 15:55:00,15.7,15.71,15.67,15.67,1865288.667141839,6.0032,6.0071,5.9918,5.9918,1865288.6671
2005-06-21 09:30:00,15.53,15.66,15.52,15.62,1669042.5279163695,5.9382,5.9879,5.9344,5.9726,1669042.5279
2005-06-21 09:35:00,15.61,15.67,15.6,15.67,590401.5205511998,5.9688,5.9918,5.965,5.9918,590401.5206
2005-06-21 09:40:00,15.67,15.67,15.62,15.62,681872.178664766,5.9918,5.9918,5.9726,5.9726,681872.1787
2005-06-21 09:45:00,15.62,15.65,15.52,15.56,726063.1979092421,5.9726,5.9841,5.9344,5.9497,726063.1979
2005-06-21 09:50:00,15.56,15.56,15.51,15.52,849607.982893799,5.9497,5.9497,5.9306,5.9344,849607.9829
2005-06-21 09:55:00,15.52,15.52,15.46,15.47,849607.982893799,5.9344,5.9344,5.9115,5.9153,849607.9829
2005-06-21 10:00:00,15.47,15.51,15.42,15.49,1207175.1009741032,5.9153,5.9306,5.8962,5.9229,1207175.101
2005-06-21 10:05:00,15.49,15.51,15.47,15.5,627227.3699215966,5.9229,5.9306,5.9153,5.9268,627227.3699
2005-06-21 10:10:00,15.49,15.5,15.45,15.48,888096.935138988,5.9229,5.9268,5.9076,5.9191,888096.9351
2005-06-21 10:15:00,15.48,15.52,15.45,15.5,610121.1689237349,5.9191,5.9344,5.9076,5.9268,610121.1689
2005-06-21 10:20:00,15.5,15.51,15.47,15.48,477072.9389403659,5.9268,5.9306,5.9153,5.9191,477072.9389
2005-06-21 10:25:00,15.48,15.55,15.48,15.52,585412.2119268235,5.9191,5.9459,5.9191,5.9344,585412.2119
2005-06-21 10:30:00,15.52,15.61,15.52,15.59,965550.0118793064,5.9344,5.9688,5.9344,5.9612,965550.0119
2005-06-21 10:35:00,15.59,15.59,15.53,15.55,430030.8861962461,5.9612,5.9612,5.9382,5.9459,430030.8862
2005-06-21 10:40:00,15.55,15.59,15.54,15.56,435020.1948206225,5.9459,5.9612,5.942,5.9497,435020.1948
2005-06-21 10:45:00,15.56,15.57,15.54,15.55,170824.42385364696,5.9497,5.9535,5.942,5.9459,170824.4239
2005-06-21 10:50:00,15.55,15.55,15.54,15.54,189593.7277263008,5.9459,5.9459,5.942,5.942,189593.7277
2005-06-21 10:55:00,15.54,15.55,15.53,15.54,218579.2349726776,5.942,5.9459,5.9382,5.942,218579.235
2005-06-21 11:00:00,15.54,15.55,15.53,15.54,136612.0218579235,5.942,5.9459,5.9382,5.942,136612.0219
2005-06-21 11:05:00,15.54,15.57,15.54,15.55,226181.99097172727,5.942,5.9535,5.942,5.9459,226181.991
2005-06-21 11:10:00,15.55,15.56,15.51,15.54,360180.56545497745,5.9459,5.9497,5.9306,5.942,360180.5655
2005-06-21 11:15:00,15.54,15.56,15.52,15.54,192444.7612259444,5.942,5.9497,5.9344,5.942,192444.7612
2005-06-21 11:20:00,15.54,15.54,15.51,15.52,519600.8553100499,5.942,5.942,5.9306,5.9344,519600.8553
2005-06-21 11:25:00,15.52,15.53,15.49,15.5,215490.61534806367,5.9344,5.9382,5.9229,5.9268,215490.6153
2005-06-21 11:30:00,15.5,15.51,15.47,15.51,470658.11356616777,5.9268,5.9306,5.9153,5.9306,470658.1136
2005-06-21 11:35:00,15.51,15.52,15.5,15.51,241387.50296982657,5.9306,5.9344,5.9268,5.9306,241387.503
2005-06-21 11:40:00,15.51,15.53,15.5,15.51,138512.71085768592,5.9306,5.9382,5.9268,5.9306,138512.7109
2005-06-21 11:45:00,15.51,15.53,15.51,15.53,161796.1511047755,5.9306,5.9382,5.9306,5.9382,161796.1511
2005-06-21 11:50:00,15.53,15.53,15.51,15.52,95984.7944880019,5.9382,5.9382,5.9306,5.9344,95984.7945
2005-06-21 11:55:00,15.52,15.54,15.51,15.54,139463.05535756712,5.9344,5.942,5.9306,5.942,139463.0554
2005-06-21 12:00:00,15.53,15.54,15.51,15.52,245901.6393442623,5.9382,5.942,5.9306,5.9344,245901.6393
2005-06-21 12:05:00,15.52,15.53,15.5,15.51,192919.93347588505,5.9344,5.9382,5.9268,5.9306,192919.9335
2005-06-21 12:10:00,15.5,15.53,15.5,15.51,124495.1294844381,5.9268,5.9382,5.9268,5.9306,124495.1295
2005-06-21 12:15:00,15.52,15.53,15.51,15.53,228557.85222143028,5.9344,5.9382,5.9306,5.9382,228557.8522
2005-06-21 12:20:00,15.53,15.54,15.52,15.53,223093.3713471133,5.9382,5.942,5.9344,5.9382,223093.3713
2005-06-21 12:25:00,15.53,15.54,15.51,15.53,117129.95961035875,5.9382,5.942,5.9306,5.9382,117129.9596
2005-06-21 12:30:00,15.53,15.53,15.51,15.53,91470.65811356615,5.9382,5.9382,5.9306,5.9382,91470.6581
2005-06-21 12:35:00,15.53,15.53,15.51,15.52,153480.6367308149,5.9382,5.9382,5.9306,5.9344,153480.6367
2005-06-21 12:40:00,15.53,15.54,15.52,15.54,378712.28320266097,5.9382,5.942,5.9344,5.942,378712.2832
2005-06-21 12:45:00,15.53,15.55,15.52,15.55,339035.4003326206,5.9382,5.9459,5.9344,5.9459,339035.4003
2005-06-21 12:50:00,15.55,15.56,15.55,15.55,255642.67046804467,5.9459,5.9497,5.9459,5.9459,255642.6705
2005-06-21 12:55:00,15.55,15.56,15.54,15.56,252316.46471846043,5.9459,5.9497,5.942,5.9497,252316.4647
2005-06-21 13:00:00,15.56,15.56,15.54,15.54,109527.2036113091,5.9497,5.9497,5.942,5.942,109527.2036
2005-06-21 13:05:00,15.54,15.56,15.54,15.54,190306.4861012117,5.942,5.9497,5.942,5.942,190306.4861
2005-06-21 13:10:00,15.54,15.55,15.53,15.54,190544.072226182,5.942,5.9459,5.9382,5.942,190544.0722
2005-06-21 13:15:00,15.55,15.55,15.51,15.54,191494.4167260632,5.9459,5.9459,5.9306,5.942,191494.4167
2005-06-21 13:20:00,15.54,15.55,15.51,15.54,402233.30957472086,5.942,5.9459,5.9306,5.942,402233.3096
2005-06-21 13:25:00,15.55,15.56,15.54,15.54,310762.6514611547,5.9459,5.9497,5.942,5.942,310762.6515
2005-06-21 13:30:00,15.54,15.61,15.54,15.6,743169.3989071038,5.942,5.9688,5.942,5.965,743169.3989
2005-06-21 13:35:00,15.6,15.63,15.6,15.62,688287.0040389642,5.965,5.9765,5.965,5.9726,688287.004
2005-06-21 13:40:00,15.63,15.67,15.62,15.67,637205.9871703492,5.9765,5.9918,5.9726,5.9918,637205.9872
2005-06-21 13:45:00,15.67,15.73,15.67,15.73,742694.2266571632,5.9918,6.0147,5.9918,6.0147,742694.2267
2005-06-21 13:50:00,15.73,15.75,15.65,15.65,1468282.252316465,6.0147,6.0223,5.9841,5.9841,1468282.2523
2005-06-21 13:55:00,15.65,15.68,15.65,15.65,570206.6999287242,5.9841,5.9956,5.9841,5.9841,570206.6999
2005-06-21 14:00:00,15.65,15.65,15.6,15.62,702542.1715371823,5.9841,5.9841,5.965,5.9726,702542.1715
2005-06-21 14:05:00,15.61,15.62,15.59,15.59,602518.4129246852,5.9688,5.9726,5.9612,5.9612,602518.4129
2005-06-21 14:10:00,15.59,15.6,15.59,15.6,331907.81658351154,5.9612,5.965,5.9612,5.965,331907.8166
2005-06-21 14:15:00,15.6,15.64,15.58,15.64,639819.4345450226,5.965,5.9803,5.9573,5.9803,639819.4345
2005-06-21 14:20:00,15.63,15.65,15.62,15.63,341173.6754573533,5.9765,5.9841,5.9726,5.9765,341173.6755
2005-06-21 14:25:00,15.62,15.65,15.62,15.64,283677.83321454027,5.9726,5.9841,5.9726,5.9803,283677.8332
2005-06-21 14:30:00,15.65,15.66,15.63,15.64,220479.92397244,5.9841,5.9879,5.9765,5.9803,220479.924
2005-06-21 14:35:00,15.64,15.69,15.64,15.67,434545.0225706819,5.9803,5.9994,5.9803,5.9918,434545.0226
2005-06-21 14:40:00,15.67,15.68,15.67,15.67,220717.5100974104,5.9918,5.9956,5.9918,5.9918,220717.5101
2005-06-21 14:45:00,15.67,15.7,15.67,15.69,393442.62295081967,5.9918,6.0032,5.9918,5.9994,393442.623
2005-06-21 14:50:00,15.69,15.7,15.66,15.66,407460.2043240675,5.9994,6.0032,5.9879,5.9879,407460.2043
2005-06-21 14:55:00,15.67,15.67,15.64,15.65,329056.7830838679,5.9918,5.9918,5.9803,5.9841,329056.7831
2005-06-21 15:00:00,15.65,15.67,15.54,15.55,779044.9037776194,5.9841,5.9918,5.942,5.9459,779044.9038
2005-06-21 15:05:00,15.55,15.57,15.53,15.56,963649.322879544,5.9459,5.9535,5.9382,5.9497,963649.3229
2005-06-21 15:10:00,15.56,15.57,15.53,15.55,295557.13946305536,5.9497,5.9535,5.9382,5.9459,295557.1395
2005-06-21 15:15:00,15.55,15.56,15.49,15.49,612972.2024233785,5.9459,5.9497,5.9229,5.9229,612972.2024
2005-06-21 15:20:00,15.49,15.53,15.49,15.5,581373.2478023283,5.9229,5.9382,5.9229,5.9268,581373.2478
2005-06-21 15:25:00,15.5,15.54,15.49,15.51,528629.1280589214,5.9268,5.942,5.9229,5.9306,528629.1281
2005-06-21 15:30:00,15.51,15.54,15.51,15.54,331432.6443335709,5.9306,5.942,5.9306,5.942,331432.6443
2005-06-21 15:35:00,15.54,15.56,15.54,15.54,444048.467569494,5.942,5.9497,5.942,5.942,444048.4676
2005-06-21 15:40:00,15.54,15.56,15.53,15.55,259681.6345925398,5.942,5.9497,5.9382,5.9459,259681.6346
2005-06-21 15:45:00,15.55,15.55,15.51,15.52,330244.7137087194,5.9459,5.9459,5.9306,5.9344,330244.7137
2005-06-21 15:50:00,15.52,15.56,15.51,15.53,399857.4483250178,5.9344,5.9497,5.9306,5.9382,399857.4483
2005-06-21 15:55:00,15.53,15.54,15.5,15.51,700641.4825374199,5.9382,5.942,5.9268,5.9306,700641.4825
2005-06-22 09:30:00,15.64,15.7,15.63,15.67,1484438.108814445,5.9803,6.0032,5.9765,5.9918,1484438.1088
2005-06-22 09:35:00,15.67,15.68,15.59,15.6,935851.7462580184,5.9918,5.9956,5.9612,5.965,935851.7463
2005-06-22 09:40:00,15.61,15.65,15.56,15.6,680446.6619149442,5.9688,5.9841,5.9497,5.965,680446.6619
2005-06-22 09:45:00,15.6,16.03,15.59,15.59,527203.6113090996,5.965,6.1294,5.9612,5.9612,527203.6113
2005-06-22 09:50:00,15.6,15.62,15.56,15.61,509147.0658113567,5.965,5.9726,5.9497,5.9688,509147.0658
2005-06-22 09:55:00,15.61,15.62,15.58,15.61,270373.0102162034,5.9688,5.9726,5.9573,5.9688,270373.0102
2005-06-22 10:00:00,15.61,15.61,15.52,15.55,1052268.9474934663,5.9688,5.9688,5.9344,5.9459,1052268.9475
2005-06-22 10:05:00,15.55,15.59,15.53,15.58,530529.8170586838,5.9459,5.9612,5.9382,5.9573,530529.8171
2005-06-22 10:10:00,15.58,15.6,15.57,15.59,392017.1062009979,5.9573,5.965,5.9535,5.9612,392017.1062
2005-06-22 10:15:00,15.59,15.59,15.56,15.59,239724.40009503445,5.9612,5.9612,5.9497,5.9612,239724.4001
2005-06-22 10:20:00,15.58,15.6,15.56,15.58,486576.383939178,5.9573,5.965,5.9497,5.9573,486576.3839
2005-06-22 10:25:00,15.58,15.58,15.54,15.54,560228.0826799715,5.9573,5.9573,5.942,5.942,560228.0827
2005-06-22 10:30:00,15.54,15.59,15.53,15.59,696364.9322879544,5.942,5.9612,5.9382,5.9612,696364.9323
2005-06-22 10:35:00,15.58,15.6,15.55,15.56,329769.54145877884,5.9573,5.965,5.9459,5.9497,329769.5415
2005-06-22 10:40:00,15.56,15.57,15.48,15.48,887146.5906391067,5.9497,5.9535,5.9191,5.9191,887146.5906
2005-06-22 10:45:00,15.48,15.51,15.48,15.51,877643.1456402946,5.9191,5.9306,5.9191,5.9306,877643.1456
2005-06-22 10:50:00,15.51,15.51,15.39,15.41,1535043.9534331197,5.9306,5.9306,5.8847,5.8923,1535043.9534
2005-06-22 10:55:00,15.41,15.44,15.39,15.43,903540.0332620576,5.8923,5.9038,5.8847,5.9,903540.0333
2005-06-22 11:00:00,15.43,15.46,15.4,15.43,664290.8054169636,5.9,5.9115,5.8885,5.9,664290.8054
2005-06-22 11:05:00,15.43,15.43,15.38,15.38,910192.444761226,5.9,5.9,5.8809,5.8809,910192.4448
2005-06-22 11:10:00,15.38,15.42,15.38,15.41,1016393.4426229508,5.8809,5.8962,5.8809,5.8923,1016393.4426
2005-06-22 11:15:00,15.41,15.43,15.4,15.41,598241.8626752198,5.8923,5.9,5.8885,5.8923,598241.8627
2005-06-22 11:20:00,15.41,15.42,15.38,15.4,487051.5561891186,5.8923,5.8962,5.8809,5.8885,487051.5562
2005-06-22 11:25:00,15.4,15.42,15.39,15.4,304110.23996198626,5.8885,5.8962,5.8847,5.8885,304110.24
2005-06-22 11:30:00,15.4,15.4,15.36,15.37,771204.5616535995,5.8885,5.8885,5.8732,5.877,771204.5617
2005-06-22 11:35:00,15.37,15.41,15.36,15.4,693989.0710382514,5.877,5.8923,5.8732,5.8885,693989.071
2005-06-22 11:40:00,15.4,15.43,15.39,15.41,671180.8030411024,5.8885,5.9,5.8847,5.8923,671180.803
2005-06-22 11:45:00,15.41,15.42,15.37,15.38,317415.0629603231,5.8923,5.8962,5.877,5.8809,317415.063
2005-06-22 11:50:00,15.38,15.4,15.37,15.38,210026.1344737468,5.8809,5.8885,5.877,5.8809,210026.1345
2005-06-22 11:55:00,15.37,15.38,15.33,15.33,688524.5901639344,5.877,5.8809,5.8618,5.8618,688524.5902
2005-06-22 12:00:00,15.34,15.35,15.33,15.34,311475.4098360656,5.8656,5.8694,5.8618,5.8656,311475.4098
2005-06-22 12:05:00,15.34,15.34,15.33,15.33,253029.2230933713,5.8656,5.8656,5.8618,5.8618,253029.2231
2005-06-22 12:10:00,15.33,15.36,15.32,15.35,477310.5250653362,5.8618,5.8732,5.8579,5.8694,477310.5251
2005-06-22 12:15:00,15.35,15.36,15.33,15.34,366120.21857923496,5.8694,5.8732,5.8618,5.8656,366120.2186
2005-06-22 12:20:00,15.33,15.35,15.33,15.33,293181.2782133524,5.8618,5.8694,5.8618,5.8618,293181.2782
2005-06-22 12:25:00,15.33,15.33,15.3,15.31,611784.271798527,5.8618,5.8618,5.8503,5.8541,611784.2718
2005-06-22 12:30:00,15.31,15.31,15.28,15.3,539558.0898075552,5.8541,5.8541,5.8426,5.8503,539558.0898
2005-06-22 12:35:00,15.3,15.31,15.29,15.31,301971.9648372535,5.8503,5.8541,5.8465,5.8541,301971.9648
2005-06-22 12:40:00,15.31,15.32,15.3,15.31,586837.7286766453,5.8541,5.8579,5.8503,5.8541,586837.7287
2005-06-22 12:45:00,15.31,15.32,15.3,15.32,247802.32834402472,5.8541,5.8579,5.8503,5.8579,247802.3283
2005-06-22 12:50:00,15.32,15.35,15.31,15.35,306486.10121168924,5.8579,5.8694,5.8541,5.8694,306486.1012
2005-06-22 12:55:00,15.35,15.38,15.34,15.37,438583.986695177,5.8694,5.8809,5.8656,5.877,438583.9867
2005-06-22 13:00:00,15.37,15.39,15.3,15.37,656450.4632929437,5.877,5.8847,5.8503,5.877,656450.4633
2005-06-22 13:05:00,15.37,15.37,15.33,15.35,273699.2159657876,5.877,5.877,5.8618,5.8694,273699.216
2005-06-22 13:10:00,15.35,15.37,15.32,15.33,205749.5842242813,5.8694,5.877,5.8579,5.8618,205749.5842
2005-06-22 13:15:00,15.33,15.36,15.33,15.34,366357.8047042053,5.8618,5.8732,5.8618,5.8656,366357.8047
2005-06-22 13:20:00,15.33,15.34,15.31,15.32,358042.2903302447,5.8618,5.8656,5.8541,5.8579,358042.2903
2005-06-22 13:25:00,15.32,15.34,15.32,15.34,149441.6726063198,5.8579,5.8656,5.8579,5.8656,149441.6726
2005-06-22 13:30:00,15.34,15.35,15.33,15.34,164647.1846044191,5.8656,5.8694,5.8618,5.8656,164647.1846
2005-06-22 13:35:00,15.34,15.35,15.32,15.33,217391.30434782608,5.8656,5.8694,5.8579,5.8618,217391.3043
2005-06-22 13:40:00,15.33,15.34,15.32,15.33,156569.25635542884,5.8618,5.8656,5.8579,5.8618,156569.2564
2005-06-22 13:45:00,15.32,15.33,15.32,15.32,114754.09836065574,5.8579,5.8618,5.8579,5.8579,114754.0984
2005-06-22 13:50:00,15.32,15.33,15.3,15.31,307436.44571157044,5.8579,5.8618,5.8503,5.8541,307436.4457
2005-06-22 13:55:00,15.31,15.32,15.3,15.31,119980.99311000238,5.8541,5.8579,5.8503,5.8541,119980.9931
2005-06-22 14:00:00,15.31,15.32,15.29,15.3,470658.11356616777,5.8541,5.8579,5.8465,5.8503,470658.1136
2005-06-22 14:05:00,15.3,15.32,15.28,15.29,362794.0128296508,5.8503,5.8579,5.8426,5.8465,362794.0128
2005-06-22 14:10:00,15.29,15.31,15.29,15.29,336421.9529579473,5.8465,5.8541,5.8465,5.8465,336421.953
2005-06-22 14:15:00,15.29,15.29,15.28,15.29,261344.737467332,5.8465,5.8465,5.8426,5.8465,261344.7375
2005-06-22 14:20:00,15.29,15.3,15.27,15.3,593014.9679258731,5.8465,5.8503,5.8388,5.8503,593014.9679
2005-06-22 14:25:00,15.3,15.33,15.3,15.33,621287.716797339,5.8503,5.8618,5.8503,5.8618,621287.7168
2005-06-22 14:30:00,15.33,15.33,15.3,15.3,316227.13233547163,5.8618,5.8618,5.8503,5.8503,316227.1323
2005-06-22 14:35:00,15.3,15.31,15.29,15.3,504870.5155618912,5.8503,5.8541,5.8465,5.8503,504870.5156
2005-06-22 14:40:00,15.3,15.32,15.28,15.3,305535.75671180803,5.8503,5.8579,5.8426,5.8503,305535.7567
2005-06-22 14:45:00,15.3,15.3,15.29,15.29,143502.01948206226,5.8503,5.8503,5.8465,5.8465,143502.0195
2005-06-22 14:50:00,15.29,15.31,15.26,15.31,462342.5991922072,5.8465,5.8541,5.835,5.8541,462342.5992
2005-06-22 14:55:00,15.3,15.31,15.3,15.3,190781.6583511523,5.8503,5.8541,5.8503,5.8503,190781.6584
2005-06-22 15:00:00,15.3,15.34,15.3,15.33,490615.34806367307,5.8503,5.8656,5.8503,5.8618,490615.3481
2005-06-22 15:05:00,15.33,15.33,15.3,15.31,317652.6490852934,5.8618,5.8618,5.8503,5.8541,317652.6491
2005-06-22 15:10:00,15.31,15.33,15.31,15.32,319790.92421002616,5.8541,5.8618,5.8541,5.8579,319790.9242
2005-06-22 15:15:00,15.32,15.34,15.31,15.34,447612.25944404845,5.8579,5.8656,5.8541,5.8656,447612.2594
2005-06-22 15:20:00,15.34,15.34,15.32,15.32,486101.2116892374,5.8656,5.8656,5.8579,5.8579,486101.2117
2005-06-22 15:25:00,15.32,15.34,15.32,15.32,379900.21382751246,5.8579,5.8656,5.8579,5.8579,379900.2138
2005-06-22 15:30:00,15.32,15.33,15.3,15.33,415538.1325730577,5.8579,5.8618,5.8503,5.8618,415538.1326
2005-06-22 15:35:00,15.33,15.33,15.31,15.33,469470.1829413162,5.8618,5.8618,5.8541,5.8618,469470.1829
2005-06-22 15:40:00,15.33,15.35,15.3,15.33,724400.0950344501,5.8618,5.8694,5.8503,5.8618,724400.095
2005-06-22 15:45:00,15.33,15.34,15.31,15.32,492040.8648134949,5.8618,5.8656,5.8541,5.8579,492040.8648
2005-06-22 15:50:00,15.32,15.33,15.32,15.33,543359.4678070801,5.8579,5.8618,5.8579,5.8618,543359.4678
2005-06-22 15:55:00,15.32,15.33,15.3,15.32,1022333.0957472085,5.8579,5.8618,5.8503,5.8579,1022333.0957
2005-06-23 09:30:00,15.14,15.15,14.98,15.11,3655262.532668092,5.7891,5.7929,5.7279,5.7776,3655262.5327
2005-06-23 09:35:00,15.11,15.13,15.07,15.09,1125683.0601092896,5.7776,5.7853,5.7623,5.77,1125683.0601
2005-06-23 09:40:00,15.09,15.11,15.08,15.09,900926.5858873844,5.77,5.7776,5.7662,5.77,900926.5859
2005-06-23 09:45:00,15.09,15.21,15.09,15.15,2095509.6222380607,5.77,5.8159,5.77,5.7929,2095509.6222
2005-06-23 09:50:00,15.15,15.15,15.06,15.08,916132.0978854836,5.7929,5.7929,5.7585,5.7662,916132.0979
2005-06-23 09:55:00,15.08,15.1,15.04,15.04,924210.0261344736,5.7662,5.7738,5.7509,5.7509,924210.0261
2005-06-23 10:00:00,15.05,15.06,15.02,15.06,1038964.1244951296,5.7547,5.7585,5.7432,5.7585,1038964.1245
2005-06-23 10:05:00,15.06,15.09,15.03,15.06,651461.1546685674,5.7585,5.77,5.747,5.7585,651461.1547
2005-06-23 10:10:00,15.06,15.06,15.01,15.02,579472.5588025659,5.7585,5.7585,5.7394,5.7432,579472.5588
2005-06-23 10:15:00,15.02,15.03,14.98,15.01,892611.0715134236,5.7432,5.747,5.7279,5.7394,892611.0715
2005-06-23 10:20:00,15.01,15.02,14.93,14.94,1225231.6464718462,5.7394,5.7432,5.7088,5.7126,1225231.6465
2005-06-23 10:25:00,14.94,15.0,14.9,15.0,1407460.2043240676,5.7126,5.7356,5.6973,5.7356,1407460.2043
2005-06-23 10:30:00,15.0,15.08,14.96,15.07,1622000.47517225,5.7356,5.7662,5.7203,5.7623,1622000.4752
2005-06-23 10:35:00,15.08,15.08,15.01,15.03,1200522.6894749347,5.7662,5.7662,5.7394,5.747,1200522.6895
2005-06-23 10:40:00,15.03,15.07,15.03,15.07,945355.1912568306,5.747,5.7623,5.747,5.7623,945355.1913
2005-06-23 10:45:00,15.07,15.09,15.04,15.05,787598.0042765503,5.7623,5.77,5.7509,5.7547,787598.0043
2005-06-23 10:50:00,15.04,15.06,15.01,15.01,715609.4084105488,5.7509,5.7585,5.7394,5.7394,715609.4084
2005-06-23 10:55:00,15.01,15.07,15.01,15.06,481824.661439772,5.7394,5.7623,5.7394,5.7585,481824.6614
2005-06-23 11:00:00,15.07,15.07,15.04,15.05,388928.48657638393,5.7623,5.7623,5.7509,5.7547,388928.4866
2005-06-23 11:05:00,15.04,15.09,15.04,15.09,388215.728201473,5.7509,5.77,5.7509,5.77,388215.7282
2005-06-23 11:10:00,15.09,15.09,15.05,15.06,328106.4385839867,5.77,5.77,5.7547,5.7585,328106.4386
2005-06-23 11:15:00,15.06,15.11,15.06,15.09,643145.6402946068,5.7585,5.7776,5.7585,5.77,643145.6403
2005-06-23 11:20:00,15.09,15.11,15.06,15.09,806129.7220242338,5.77,5.7776,5.7585,5.77,806129.722
2005-06-23 11:25:00,15.09,15.1,15.06,15.06,440722.2618199097,5.77,5.7738,5.7585,5.7585,440722.2618
2005-06-23 11:30:00,15.06,15.07,15.03,15.03,485863.62556426704,5.7585,5.7623,5.747,5.747,485863.6256
2005-06-23 11:35:00,15.03,15.08,15.03,15.06,449037.7761938703,5.747,5.7662,5.747,5.7585,449037.7762
2005-06-23 11:40:00,15.06,15.09,15.05,15.08,313851.2710857686,5.7585,5.77,5.7547,5.7662,313851.2711
2005-06-23 11:45:00,15.08,15.09,15.04,15.09,641482.5374198147,5.7662,5.77,5.7509,5.77,641482.5374
2005-06-23 11:50:00,15.09,15.11,15.06,15.07,521263.958184842,5.77,5.7776,5.7585,5.7623,521263.9582
2005-06-23 11:55:00,15.06,15.09,15.05,15.06,464005.7020669993,5.7585,5.77,5.7547,5.7585,464005.7021
2005-06-23 12:00:00,15.06,15.07,15.05,15.07,222855.78522214305,5.7585,5.7623,5.7547,5.7623,222855.7852
2005-06-23 12:05:00,15.06,15.07,15.03,15.03,617723.9249227846,5.7585,5.7623,5.747,5.747,617723.9249
2005-06-23 12:10:00,15.03,15.04,15.01,15.03,433357.0919458304,5.747,5.7509,5.7394,5.747,433357.0919
2005-06-23 12:15:00,15.03,15.04,15.02,15.03,186505.10810168687,5.747,5.7509,5.7432,5.747,186505.1081
2005-06-23 12:20:00,15.02,15.03,15.02,15.03,272748.8714659064,5.7432,5.747,5.7432,5.747,272748.8715
2005-06-23 12:25:00,15.03,15.03,14.99,14.99,371822.2855785223,5.747,5.747,5.7317,5.7317,371822.2856
2005-06-23 12:30:00,14.99,14.99,14.98,14.98,395105.7258256118,5.7317,5.7317,5.7279,5.7279,395105.7258
2005-06-23 12:35:00,14.98,15.01,14.98,15.0,237110.95272036115,5.7279,5.7394,5.7279,5.7356,237110.9527
2005-06-23 12:40:00,15.0,15.01,14.97,15.0,470182.9413162272,5.7356,5.7394,5.7241,5.7356,470182.9413
2005-06-23 12:45:00,15.0,15.0,14.95,15.0,301259.2064623426,5.7356,5.7356,5.7165,5.7356,301259.2065
2005-06-23 12:50:00,15.0,15.0,14.99,14.99,89094.79686386316,5.7356,5.7356,5.7317,5.7317,89094.7969
2005-06-23 12:55:00,14.99,15.0,14.97,14.97,245664.053219292,5.7317,5.7356,5.7241,5.7241,245664.0532
2005-06-23 13:00:00,14.97,14.97,14.94,14.94,773342.8367783321,5.7241,5.7241,5.7126,5.7126,773342.8368
2005-06-23 13:05:00,14.95,14.97,14.9,14.91,719885.9586600143,5.7165,5.7241,5.6973,5.7012,719885.9587
2005-06-23 13:10:00,14.91,14.92,14.88,14.9,970539.3205036826,5.7012,5.705,5.6897,5.6973,970539.3205
2005-06-23 13:15:00,14.9,14.91,14.88,14.91,640532.1929199335,5.6973,5.7012,5.6897,5.7012,640532.1929
2005-06-23 13:20:00,14.9,14.91,14.88,14.89,983368.9712520788,5.6973,5.7012,5.6897,5.6935,983368.9713
2005-06-23 13:25:00,14.9,14.9,14.85,14.85,833452.1263958185,5.6973,5.6973,5.6782,5.6782,833452.1264
2005-06-23 13:30:00,14.85,14.86,14.83,14.84,1110002.3758612496,5.6782,5.682,5.6706,5.6744,1110002.3759
2005-06-23 13:35:00,14.84,14.85,14.75,14.75,1645521.5015443098,5.6744,5.6782,5.64,5.64,1645521.5015
2005-06-23 13:40:00,14.76,14.79,14.7,14.73,2013067.2368733664,5.6438,5.6553,5.6209,5.6323,2013067.2369
2005-06-23 13:45:00,14.73,14.74,14.69,14.72,1401520.55119981,5.6323,5.6362,5.617,5.6285,1401520.5512
2005-06-23 13:50:00,14.71,14.72,14.67,14.68,1250890.9479686387,5.6247,5.6285,5.6094,5.6132,1250890.948
2005-06-23 13:55:00,14.68,14.69,14.64,14.65,1478023.2834402472,5.6132,5.617,5.5979,5.6017,1478023.2834
2005-06-23 14:00:00,14.65,14.7,14.64,14.69,1587075.3148016157,5.6017,5.6209,5.5979,5.617,1587075.3148
2005-06-23 14:05:00,14.69,14.7,14.69,14.69,1200760.275599905,5.617,5.6209,5.617,5.617,1200760.2756
2005-06-23 14:10:00,14.7,14.72,14.67,14.67,814920.408648135,5.6209,5.6285,5.6094,5.6094,814920.4086
2005-06-23 14:15:00,14.67,14.67,14.63,14.66,1618199.0971727252,5.6094,5.6094,5.5941,5.6056,1618199.0972
2005-06-23 14:20:00,14.66,14.67,14.63,14.65,1096459.9667379423,5.6056,5.6094,5.5941,5.6017,1096459.9667
2005-06-23 14:25:00,14.65,14.69,14.63,14.65,852696.602518413,5.6017,5.617,5.5941,5.6017,852696.6025
2005-06-23 14:30:00,14.65,14.66,14.58,14.58,1432644.3335709197,5.6017,5.6056,5.575,5.575,1432644.3336
2005-06-23 14:35:00,14.58,14.65,14.56,14.64,1814920.408648135,5.575,5.6017,5.5673,5.5979,1814920.4086
2005-06-23 14:40:00,14.64,14.64,14.58,14.63,1198622.0004751722,5.5979,5.5979,5.575,5.5941,1198622.0005
2005-06-23 14:45:00,14.63,14.63,14.58,14.61,1700166.3102874793,5.5941,5.5941,5.575,5.5864,1700166.3103
2005-06-23 14:50:00,14.62,14.62,14.57,14.57,1244951.294844381,5.5903,5.5903,5.5711,5.5711,1244951.2948
2005-06-23 14:55:00,14.57,14.59,14.57,14.58,584937.0396768829,5.5711,5.5788,5.5711,5.575,584937.0397
2005-06-23 15:00:00,14.58,14.59,14.54,14.57,1579234.9726775957,5.575,5.5788,5.5597,5.5711,1579234.9727
2005-06-23 15:05:00,14.57,14.59,14.51,14.51,1743882.1572820148,5.5711,5.5788,5.5482,5.5482,1743882.1573
2005-06-23 15:10:00,14.52,14.58,14.51,14.58,1279638.869090045,5.552,5.575,5.5482,5.575,1279638.8691
2005-06-23 15:15:00,14.58,14.63,14.58,14.62,2114278.926110715,5.575,5.5941,5.575,5.5903,2114278.9261
2005-06-23 15:20:00,14.62,14.62,14.57,14.57,968401.0453789498,5.5903,5.5903,5.5711,5.5711,968401.0454
2005-06-23 15:25:00,14.57,14.59,14.5,14.5,2744594.9156569256,5.5711,5.5788,5.5444,5.5444,2744594.9157
2005-06-23 15:30:00,14.5,14.5,14.46,14.48,1593252.5540508437,5.5444,5.5444,5.5291,5.5367,1593252.5541
2005-06-23 15:35:00,14.48,14.55,14.46,14.54,2044903.777619387,5.5367,5.5635,5.5291,5.5597,2044903.7776
2005-06-23 15:40:00,14.54,14.54,14.48,14.52,1109052.0313613685,5.5597,5.5597,5.5367,5.552,1109052.0314
2005-06-23 15:45:00,14.52,14.55,14.5,14.55,1103112.378237111,5.552,5.5635,5.5444,5.5635,1103112.3782
2005-06-23 15:50:00,14.55,14.56,14.5,14.51,1993347.5885008315,5.5635,5.5673,5.5444,5.5482,1993347.5885
2005-06-23 15:55:00,14.51,14.52,14.49,14.5,1972677.5956284152,5.5482,5.552,5.5406,5.5444,1972677.5956
2005-06-24 09:30:00,14.53,14.64,14.52,14.57,1987883.1076265147,5.5559,5.5979,5.552,5.5711,1987883.1076
2005-06-24 09:35:00,14.59,14.61,14.54,14.58,1010453.7894986932,5.5788,5.5864,5.5597,5.575,1010453.7895
2005-06-24 09:40:00,14.57,14.58,14.48,14.52,1635542.8842955572,5.5711,5.575,5.5367,5.552,1635542.8843
2005-06-24 09:45:00,14.52,14.54,14.49,14.54,1040627.2273699216,5.552,5.5597,5.5406,5.5597,1040627.2274
2005-06-24 09:50:00,14.54,14.61,14.53,14.6,1375861.2497030173,5.5597,5.5864,5.5559,5.5826,1375861.2497
2005-06-24 09:55:00,14.61,14.63,14.6,14.62,602755.9990496555,5.5864,5.5941,5.5826,5.5903,602755.999
2005-06-24 10:00:00,14.62,14.65,14.6,14.65,1131147.5409836066,5.5903,5.6017,5.5826,5.6017,1131147.541
2005-06-24 10:05:00,14.65,14.66,14.6,14.61,762176.288904728,5.6017,5.6056,5.5826,5.5864,762176.2889
2005-06-24 10:10:00,14.61,14.63,14.58,14.62,557614.6353052981,5.5864,5.5941,5.575,5.5903,557614.6353
2005-06-24 10:15:00,14.62,14.63,14.55,14.56,609408.410548824,5.5903,5.5941,5.5635,5.5673,609408.4105
2005-06-24 10:20:00,14.56,14.56,14.53,14.55,473033.9748158708,5.5673,5.5673,5.5559,5.5635,473033.9748
2005-06-24 10:25:00,14.55,14.55,14.46,14.46,866001.4255167498,5.5635,5.5635,5.5291,5.5291,866001.4255
2005-06-24 10:30:00,14.46,14.54,14.46,14.53,652411.4991684486,5.5291,5.5597,5.5291,5.5559,652411.4992
2005-06-24 10:35:00,14.53,14.56,14.51,14.53,578284.6281777144,5.5559,5.5673,5.5482,5.5559,578284.6282
2005-06-24 10:40:00,14.53,14.54,14.52,14.54,509147.0658113567,5.5559,5.5597,5.552,5.5597,509147.0658
2005-06-24 10:45:00,14.54,14.54,14.5,14.53,403183.65407460206,5.5597,5.5597,5.5444,5.5559,403183.6541
2005-06-24 10:50:00,14.53,14.54,14.5,14.5,419814.6828225232,5.5559,5.5597,5.5444,5.5444,419814.6828
2005-06-24 10:55:00,14.5,14.5,14.44,14.47,624613.9225469233,5.5444,5.5444,5.5214,5.5329,624613.9225
2005-06-24 11:00:00,14.47,14.52,14.47,14.51,321691.6132097886,5.5329,5.552,5.5329,5.5482,321691.6132
2005-06-24 11:05:00,14.51,14.55,14.51,14.54,821810.4062722737,5.5482,5.5635,5.5482,5.5597,821810.4063
2005-06-24 11:10:00,14.54,14.56,14.53,14.56,351627.46495604655,5.5597,5.5673,5.5559,5.5673,351627.465
2005-06-24 11:15:00,14.56,14.58,14.52,14.52,448087.4316939891,5.5673,5.575,5.552,5.552,448087.4317
2005-06-24 11:20:00,14.52,14.53,14.49,14.5,523402.2333095747,5.552,5.5559,5.5406,5.5444,523402.2333
2005-06-24 11:25:00,14.5,14.51,14.5,14.51,296507.48396293656,5.5444,5.5482,5.5444,5.5482,296507.484
2005-06-24 11:30:00,14.51,14.52,14.5,14.51,322879.54383464006,5.5482,5.552,5.5444,5.5482,322879.5438
2005-06-24 11:35:00,14.51,14.51,14.48,14.5,291518.17533856025,5.5482,5.5482,5.5367,5.5444,291518.1753
2005-06-24 11:40:00,14.49,14.5,14.46,14.48,639106.6761701116,5.5406,5.5444,5.5291,5.5367,639106.6762
2005-06-24 11:45:00,14.47,14.48,14.47,14.47,292706.10596341174,5.5329,5.5367,5.5329,5.5329,292706.106
2005-06-24 11:50:00,14.47,14.47,14.45,14.46,219054.4072226182,5.5329,5.5329,5.5253,5.5291,219054.4072
2005-06-24 11:55:00,14.46,14.48,14.45,14.47,265858.87384176766,5.5291,5.5367,5.5253,5.5329,265858.8738
2005-06-24 12:00:00,14.47,14.48,14.47,14.48,190781.6583511523,5.5329,5.5367,5.5329,5.5367,190781.6584
2005-06-24 12:05:00,14.47,14.48,14.46,14.46,170586.83772867665,5.5329,5.5367,5.5291,5.5291,170586.8377
2005-06-24 12:10:00,14.46,14.52,14.46,14.52,361368.49607982894,5.5291,5.552,5.5291,5.552,361368.4961
2005-06-24 12:15:00,14.52,14.54,14.51,14.53,384176.7640769779,5.552,5.5597,5.5482,5.5559,384176.7641
2005-06-24 12:20:00,14.53,14.53,14.52,14.52,252554.0508434308,5.5559,5.5559,5.552,5.552,252554.0508
2005-06-24 12:25:00,14.52,14.53,14.49,14.5,227607.50772154907,5.552,5.5559,5.5406,5.5444,227607.5077
2005-06-24 12:30:00,14.5,14.51,14.5,14.5,165597.5291043003,5.5444,5.5482,5.5444,5.5444,165597.5291
2005-06-24 12:35:00,14.5,14.5,14.49,14.5,102874.79211214064,5.5444,5.5444,5.5406,5.5444,102874.7921
2005-06-24 12:40:00,14.5,14.51,14.49,14.5,110715.1342361606,5.5444,5.5482,5.5406,5.5444,110715.1342
2005-06-24 12:45:00,14.51,14.52,14.5,14.52,74364.45711570444,5.5482,5.552,5.5444,5.552,74364.4571
2005-06-24 12:50:00,14.52,14.53,14.52,14.52,165359.94297933002,5.552,5.5559,5.552,5.552,165359.943
2005-06-24 12:55:00,14.52,14.53,14.5,14.51,214065.09859824184,5.552,5.5559,5.5444,5.5482,214065.0986
2005-06-24 13:00:00,14.51,14.51,14.49,14.49,193157.5196008553,5.5482,5.5482,5.5406,5.5406,193157.5196
2005-06-24 13:05:00,14.5,14.5,14.47,14.48,237348.53884533144,5.5444,5.5444,5.5329,5.5367,237348.5388
2005-06-24 13:10:00,14.48,14.51,14.48,14.5,197909.24210026136,5.5367,5.5482,5.5367,5.5444,197909.2421
2005-06-24 13:15:00,14.5,14.53,14.5,14.53,354953.6707056308,5.5444,5.5559,5.5444,5.5559,354953.6707
2005-06-24 13:20:00,14.53,14.56,14.53,14.56,381800.90282727487,5.5559,5.5673,5.5559,5.5673,381800.9028
2005-06-24 13:25:00,14.56,14.57,14.55,14.56,520313.6136849608,5.5673,5.5711,5.5635,5.5673,520313.6137
2005-06-24 13:30:00,14.56,14.56,14.53,14.54,354240.9123307199,5.5673,5.5673,5.5559,5.5597,354240.9123
2005-06-24 13:35:00,14.54,14.55,14.53,14.54,215490.61534806367,5.5597,5.5635,5.5559,5.5597,215490.6153
2005-06-24 13:40:00,14.54,14.54,14.53,14.53,193395.1057258256,5.5597,5.5597,5.5559,5.5559,193395.1057
2005-06-24 13:45:00,14.53,14.53,14.51,14.51,417913.9938227608,5.5559,5.5559,5.5482,5.5482,417913.9938
2005-06-24 13:50:00,14.51,14.51,14.48,14.49,293656.45046329295,5.5482,5.5482,5.5367,5.5406,293656.4505
2005-06-24 13:55:00,14.49,14.53,14.49,14.52,358992.634830126,5.5406,5.5559,5.5406,5.552,358992.6348
2005-06-24 14:00:00,14.52,14.52,14.5,14.51,308386.79021145165,5.552,5.552,5.5444,5.5482,308386.7902
2005-06-24 14:05:00,14.51,14.51,14.5,14.5,185317.1774768353,5.5482,5.5482,5.5444,5.5444,185317.1775
2005-06-24 14:10:00,14.5,14.5,14.46,14.47,520076.0275599905,5.5444,5.5444,5.5291,5.5329,520076.0276
2005-06-24 14:15:00,14.47,14.47,14.37,14.39,1649322.8795438346,5.5329,5.5329,5.4947,5.5023,1649322.8795
2005-06-24 14:20:00,14.39,14.42,14.39,14.42,361843.6683297696,5.5023,5.5138,5.5023,5.5138,361843.6683
2005-06-24 14:25:00,14.42,14.45,14.41,14.42,713471.1332858162,5.5138,5.5253,5.51,5.5138,713471.1333
2005-06-24 14:30:00,14.42,14.45,14.42,14.42,366120.21857923496,5.5138,5.5253,5.5138,5.5138,366120.2186
2005-06-24 14:35:00,14.42,14.42,14.39,14.4,487764.3145640295,5.5138,5.5138,5.5023,5.5061,487764.3146
2005-06-24 14:40:00,14.39,14.4,14.37,14.38,494654.3121881682,5.5023,5.5061,5.4947,5.4985,494654.3122
2005-06-24 14:45:00,14.38,14.41,14.37,14.41,468995.0106913757,5.4985,5.51,5.4947,5.51,468995.0107
2005-06-24 14:50:00,14.41,14.42,14.4,14.4,306248.5150867189,5.51,5.5138,5.5061,5.5061,306248.5151
2005-06-24 14:55:00,14.4,14.42,14.35,14.36,404846.7569493942,5.5061,5.5138,5.487,5.4909,404846.7569
2005-06-24 15:00:00,14.36,14.4,14.36,14.39,237823.71109527204,5.4909,5.5061,5.4909,5.5023,237823.7111
2005-06-24 15:05:00,14.39,14.41,14.37,14.4,403658.8263245426,5.5023,5.51,5.4947,5.5061,403658.8263
2005-06-24 15:10:00,14.39,14.43,14.38,14.4,534568.7811831789,5.5023,5.5176,5.4985,5.5061,534568.7812
2005-06-24 15:15:00,14.4,14.45,14.39,14.44,474697.0776906629,5.5061,5.5253,5.5023,5.5214,474697.0777
2005-06-24 15:20:00,14.44,14.49,14.43,14.48,952245.1888809694,5.5214,5.5406,5.5176,5.5367,952245.1889
2005-06-24 15:25:00,14.48,14.54,14.46,14.53,983368.9712520788,5.5367,5.5597,5.5291,5.5559,983368.9713
2005-06-24 15:30:00,14.53,14.54,14.5,14.5,1003801.3779995248,5.5559,5.5597,5.5444,5.5444,1003801.378
2005-06-24 15:35:00,14.5,14.51,14.47,14.5,672843.9059158945,5.5444,5.5482,5.5329,5.5444,672843.9059
2005-06-24 15:40:00,14.5,14.51,14.48,14.49,611309.0995485864,5.5444,5.5482,5.5367,5.5406,611309.0995
2005-06-24 15:45:00,14.5,14.52,14.48,14.49,538370.1591827037,5.5444,5.552,5.5367,5.5406,538370.1592
2005-06-24 15:50:00,14.5,14.5,14.45,14.46,717272.511285341,5.5444,5.5444,5.5253,5.5291,717272.5113
2005-06-24 15:55:00,14.45,14.47,14.42,14.45,1294131.6227132336,5.5253,5.5329,5.5138,5.5253,1294131.6227
2005-06-27 09:30:00,14.37,14.39,14.31,14.34,1592064.623425992,5.4947,5.5023,5.4717,5.4832,1592064.6234
2005-06-27 09:35:00,14.34,14.51,14.32,14.51,803753.8607745308,5.4832,5.5482,5.4756,5.5482,803753.8608
2005-06-27 09:40:00,14.51,14.53,14.35,14.35,1734378.712283203,5.5482,5.5559,5.487,5.487,1734378.7123
2005-06-27 09:45:00,14.35,14.46,14.35,14.42,927773.8180090284,5.487,5.5291,5.487,5.5138,927773.818
2005-06-27 09:50:00,14.43,14.46,14.41,14.41,712520.7887859349,5.5176,5.5291,5.51,5.51,712520.7888
2005-06-27 09:55:00,14.41,14.44,14.39,14.39,538607.745307674,5.51,5.5214,5.5023,5.5023,538607.7453
2005-06-27 10:00:00,14.39,14.41,14.37,14.39,536944.642432882,5.5023,5.51,5.4947,5.5023,536944.6424
2005-06-27 10:05:00,14.39,14.39,14.33,14.35,621762.8890472796,5.5023,5.5023,5.4794,5.487,621762.889
2005-06-27 10:10:00,14.35,14.35,14.24,14.24,1456878.1183178902,5.487,5.487,5.445,5.445,1456878.1183
2005-06-27 10:15:00,14.25,14.29,14.23,14.29,1146115.4668567355,5.4488,5.4641,5.4411,5.4641,1146115.4669
2005-06-27 10:20:00,14.29,14.3,14.26,14.28,478498.4556901877,5.4641,5.4679,5.4526,5.4603,478498.4557
2005-06-27 10:25:00,14.28,14.31,14.28,14.3,542171.5371822285,5.4603,5.4717,5.4603,5.4679,542171.5372
2005-06-27 10:30:00,14.3,14.34,14.3,14.33,578522.2143026848,5.4679,5.4832,5.4679,5.4794,578522.2143
2005-06-27 10:35:00,14.33,14.35,14.3,14.32,552150.1544309813,5.4794,5.487,5.4679,5.4756,552150.1544
2005-06-27 10:40:00,14.32,14.33,14.29,14.3,366595.3908291756,5.4756,5.4794,5.4641,5.4679,366595.3908
2005-06-27 10:45:00,14.3,14.31,14.25,14.27,521263.958184842,5.4679,5.4717,5.4488,5.4564,521263.9582
2005-06-27 10:50:00,14.27,14.29,14.25,14.25,318840.57971014496,5.4564,5.4641,5.4488,5.4488,318840.5797
2005-06-27 10:55:00,14.25,14.27,14.24,14.25,599667.3794250416,5.4488,5.4564,5.445,5.4488,599667.3794
2005-06-27 11:00:00,14.25,14.28,14.25,14.27,514373.9605607032,5.4488,5.4603,5.4488,5.4564,514373.9606
2005-06-27 11:05:00,14.27,14.29,14.27,14.29,491565.6925635543,5.4564,5.4641,5.4564,5.4641,491565.6926
2005-06-27 11:10:00,14.29,14.29,14.26,14.26,436683.29769541457,5.4641,5.4641,5.4526,5.4526,436683.2977
2005-06-27 11:15:00,14.26,14.29,14.26,14.29,427417.4388215728,5.4526,5.4641,5.4526,5.4641,427417.4388
2005-06-27 11:20:00,14.29,14.29,14.25,14.26,362794.0128296508,5.4641,5.4641,5.4488,5.4526,362794.0128
2005-06-27 11:25:00,14.26,14.27,14.23,14.26,556901.8769303872,5.4526,5.4564,5.4411,5.4526,556901.8769
2005-06-27 11:30:00,14.26,14.27,14.25,14.26,242100.26134473743,5.4526,5.4564,5.4488,5.4526,242100.2613
2005-06-27 11:35:00,14.26,14.27,14.24,14.26,279638.8690900452,5.4526,5.4564,5.445,5.4526,279638.8691
2005-06-27 11:40:00,14.26,14.28,14.25,14.26,183654.07460204329,5.4526,5.4603,5.4488,5.4526,183654.0746
2005-06-27 11:45:00,14.26,14.3,14.26,14.3,371109.5272036113,5.4526,5.4679,5.4526,5.4679,371109.5272
2005-06-27 11:50:00,14.3,14.32,14.29,14.3,387740.5559515325,5.4679,5.4756,5.4641,5.4679,387740.556
2005-06-27 11:55:00,14.31,14.31,14.3,14.31,233547.16084580665,5.4717,5.4717,5.4679,5.4717,233547.1608
2005-06-27 12:00:00,14.31,14.31,14.29,14.29,250653.3618436684,5.4717,5.4717,5.4641,5.4641,250653.3618
2005-06-27 12:05:00,14.29,14.29,14.26,14.28,269660.2518412925,5.4641,5.4641,5.4526,5.4603,269660.2518
2005-06-27 12:10:00,14.28,14.31,14.27,14.3,275599.90496555,5.4603,5.4717,5.4564,5.4679,275599.905
2005-06-27 12:15:00,14.3,14.31,14.28,14.28,479686.3863150392,5.4679,5.4717,5.4603,5.4603,479686.3863
2005-06-27 12:20:00,14.28,14.3,14.28,14.29,134236.1606082205,5.4603,5.4679,5.4603,5.4641,134236.1606
2005-06-27 12:25:00,14.29,14.3,14.29,14.29,147303.39748158708,5.4641,5.4679,5.4641,5.4641,147303.3975
2005-06-27 12:30:00,14.29,14.29,14.27,14.28,202898.5507246377,5.4641,5.4641,5.4564,5.4603,202898.5507
2005-06-27 12:35:00,14.28,14.28,14.25,14.26,225469.23259681635,5.4603,5.4603,5.4488,5.4526,225469.2326
2005-06-27 12:40:00,14.26,14.26,14.25,14.26,187217.86647659776,5.4526,5.4526,5.4488,5.4526,187217.8665
2005-06-27 12:45:00,14.26,14.26,14.23,14.23,206937.51484913283,5.4526,5.4526,5.4411,5.4411,206937.5148
2005-06-27 12:50:00,14.23,14.23,14.19,14.19,680446.6619149442,5.4411,5.4411,5.4258,5.4258,680446.6619
2005-06-27 12:55:00,14.19,14.22,14.19,14.21,276550.2494654312,5.4258,5.4373,5.4258,5.4335,276550.2495
2005-06-27 13:00:00,14.21,14.22,14.19,14.21,549061.5348063674,5.4335,5.4373,5.4258,5.4335,549061.5348
2005-06-27 13:05:00,14.21,14.23,14.21,14.22,221905.44072226185,5.4335,5.4411,5.4335,5.4373,221905.4407
2005-06-27 13:10:00,14.22,14.23,14.21,14.22,94559.2777381801,5.4373,5.4411,5.4335,5.4373,94559.2777
2005-06-27 13:15:00,14.23,14.23,14.21,14.22,87906.86623901164,5.4411,5.4411,5.4335,5.4373,87906.8662
2005-06-27 13:20:00,14.21,14.23,14.21,14.21,222855.78522214305,5.4335,5.4411,5.4335,5.4335,222855.7852
2005-06-27 13:25:00,14.21,14.21,14.18,14.18,313613.6849607983,5.4335,5.4335,5.422,5.422,313613.685
2005-06-27 13:30:00,14.18,14.19,14.14,14.18,926585.8873841768,5.422,5.4258,5.4067,5.422,926585.8874
2005-06-27 13:35:00,14.17,14.18,14.16,14.18,165359.94297933002,5.4182,5.422,5.4144,5.422,165359.943
2005-06-27 13:40:00,14.18,14.18,14.16,14.17,286053.6944642433,5.422,5.422,5.4144,5.4182,286053.6945
2005-06-27 13:45:00,14.17,14.17,14.11,14.11,667141.8389166073,5.4182,5.4182,5.3953,5.3953,667141.8389
2005-06-27 13:50:00,14.11,14.12,14.08,14.09,955571.3946305536,5.3953,5.3991,5.3838,5.3876,955571.3946
2005-06-27 13:55:00,14.08,14.1,14.07,14.09,542646.7094321692,5.3838,5.3914,5.38,5.3876,542646.7094
2005-06-27 14:00:00,14.09,14.12,14.07,14.11,913756.2366357804,5.3876,5.3991,5.38,5.3953,913756.2366
2005-06-27 14:05:00,14.11,14.15,14.1,14.15,511285.3409360893,5.3953,5.4106,5.3914,5.4106,511285.3409
2005-06-27 14:10:00,14.15,14.16,14.1,14.12,481111.903064861,5.4106,5.4144,5.3914,5.3991,481111.9031
2005-06-27 14:15:00,14.11,14.12,14.09,14.09,346875.7424566405,5.3953,5.3991,5.3876,5.3876,346875.7425
2005-06-27 14:20:00,14.09,14.13,14.08,14.11,401995.72344975057,5.3876,5.4029,5.3838,5.3953,401995.7234
2005-06-27 14:25:00,14.11,14.12,14.07,14.1,428367.783321454,5.3953,5.3991,5.38,5.3914,428367.7833
2005-06-27 14:30:00,14.1,14.11,14.08,14.1,488001.9006889998,5.3914,5.3953,5.3838,5.3914,488001.9007
2005-06-27 14:35:00,14.1,14.1,14.07,14.09,513423.6160608221,5.3914,5.3914,5.38,5.3876,513423.6161
2005-06-27 14:40:00,14.09,14.14,14.09,14.13,677833.2145402709,5.3876,5.4067,5.3876,5.4029,677833.2145
2005-06-27 14:45:00,14.12,14.15,14.12,14.14,1210263.720598717,5.3991,5.4106,5.3991,5.4067,1210263.7206
2005-06-27 14:50:00,14.14,14.14,14.12,14.12,364694.7018294132,5.4067,5.4067,5.3991,5.3991,364694.7018
2005-06-27 14:55:00,14.12,14.13,14.12,14.13,249227.84509384647,5.3991,5.4029,5.3991,5.4029,249227.8451
2005-06-27 15:00:00,14.13,14.13,14.11,14.12,283440.24708957,5.4029,5.4029,5.3953,5.3991,283440.2471
2005-06-27 15:05:00,14.12,14.21,14.12,14.21,707531.4801615586,5.3991,5.4335,5.3991,5.4335,707531.4802
2005-06-27 15:10:00,14.19,14.22,14.19,14.22,636493.2287954383,5.4258,5.4373,5.4258,5.4373,636493.2288
2005-06-27 15:15:00,14.22,14.22,14.19,14.22,643383.2264195771,5.4373,5.4373,5.4258,5.4373,643383.2264
2005-06-27 15:20:00,14.22,14.23,14.2,14.21,766215.2530292231,5.4373,5.4411,5.4297,5.4335,766215.253
2005-06-27 15:25:00,14.21,14.23,14.21,14.21,483487.76431456406,5.4335,5.4411,5.4335,5.4335,483487.7643
2005-06-27 15:30:00,14.21,14.21,14.18,14.2,792112.140650986,5.4335,5.4335,5.422,5.4297,792112.1407
2005-06-27 15:35:00,14.2,14.22,14.2,14.22,546685.6735566643,5.4297,5.4373,5.4297,5.4373,546685.6736
2005-06-27 15:40:00,14.22,14.22,14.17,14.17,719173.2002851034,5.4373,5.4373,5.4182,5.4182,719173.2003
2005-06-27 15:45:00,14.17,14.19,14.14,14.14,887384.176764077,5.4182,5.4258,5.4067,5.4067,887384.1768
2005-06-27 15:50:00,14.14,14.18,14.13,14.17,879543.8346400571,5.4067,5.422,5.4029,5.4182,879543.8346
2005-06-27 15:55:00,14.17,14.18,14.14,14.18,934188.6433832264,5.4182,5.422,5.4067,5.422,934188.6434
2005-06-28 09:30:00,14.3,14.34,14.28,14.33,1595866.0014255168,5.4679,5.4832,5.4603,5.4794,1595866.0014
2005-06-28 09:35:00,14.33,14.39,14.3,14.31,1122832.026609646,5.4794,5.5023,5.4679,5.4717,1122832.0266
2005-06-28 09:40:00,14.3,14.35,14.27,14.3,907341.4112615824,5.4679,5.487,5.4564,5.4679,907341.4113
2005-06-28 09:45:00,14.29,14.3,14.22,14.23,1096935.1389878832,5.4641,5.4679,5.4373,5.4411,1096935.139
2005-06-28 09:50:00,14.24,14.3,14.21,14.28,778807.3176526491,5.445,5.4679,5.4335,5.4603,778807.3177
2005-06-28 09:55:00,14.28,14.29,14.22,14.22,689237.3485388453,5.4603,5.4641,5.4373,5.4373,689237.3485
2005-06-28 10:00:00,14.22,14.28,14.21,14.24,1118317.8902352103,5.4373,5.4603,5.4335,5.445,1118317.8902
2005-06-28 10:05:00,14.24,14.24,14.18,14.18,743882.1572820147,5.445,5.445,5.422,5.422,743882.1573
2005-06-28 10:10:00,14.18,14.18,13.89,14.18,1022808.267997149,5.422,5.422,5.3111,5.422,1022808.268
2005-06-28 10:15:00,14.18,14.19,14.14,14.16,707056.307911618,5.422,5.4258,5.4067,5.4144,707056.3079
2005-06-28 10:20:00,14.16,14.21,14.14,14.19,427655.0249465432,5.4144,5.4335,5.4067,5.4258,427655.0249
2005-06-28 10:25:00,14.19,14.19,14.16,14.16,301971.9648372535,5.4258,5.4258,5.4144,5.4144,301971.9648
2005-06-28 10:30:00,14.16,14.18,14.16,14.17,435970.5393205037,5.4144,5.422,5.4144,5.4182,435970.5393
2005-06-28 10:35:00,14.17,14.18,14.12,14.15,495604.65668804944,5.4182,5.422,5.3991,5.4106,495604.6567
2005-06-28 10:40:00,14.16,14.16,14.12,14.14,338797.81420765026,5.4144,5.4144,5.3991,5.4067,338797.8142
2005-06-28 10:45:00,14.14,14.15,14.11,14.12,315989.54621050134,5.4067,5.4106,5.3953,5.3991,315989.5462
2005-06-28 10:50:00,14.13,14.13,14.12,14.12,294131.6227132336,5.4029,5.4029,5.3991,5.3991,294131.6227
2005-06-28 10:55:00,14.12,14.12,14.06,14.1,709669.7552862912,5.3991,5.3991,5.3761,5.3914,709669.7553
2005-06-28 11:00:00,14.1,14.13,14.1,14.13,398194.3454502257,5.3914,5.4029,5.3914,5.4029,398194.3455
2005-06-28 11:05:00,14.13,14.17,14.13,14.16,341648.8477072939,5.4029,5.4182,5.4029,5.4144,341648.8477
2005-06-28 11:10:00,14.16,14.17,14.1,14.14,701591.827037301,5.4144,5.4182,5.3914,5.4067,701591.827
2005-06-28 11:15:00,14.14,14.14,14.06,14.1,1002613.4473746732,5.4067,5.4067,5.3761,5.3914,1002613.4474
2005-06-28 11:20:00,14.1,14.13,14.1,14.13,280114.04133998574,5.3914,5.4029,5.3914,5.4029,280114.0413
2005-06-28 11:25:00,14.13,14.14,14.11,14.13,376574.0080779283,5.4029,5.4067,5.3953,5.4029,376574.0081
2005-06-28 11:30:00,14.13,14.17,14.12,14.15,420765.0273224044,5.4029,5.4182,5.3991,5.4106,420765.0273
2005-06-28 11:35:00,14.15,14.17,14.15,14.17,257780.9455927774,5.4106,5.4182,5.4106,5.4182,257780.9456
2005-06-28 11:40:00,14.17,14.18,14.15,14.15,438821.5728201473,5.4182,5.422,5.4106,5.4106,438821.5728
2005-06-28 11:45:00,14.14,14.15,14.13,14.14,413399.857448325,5.4067,5.4106,5.4029,5.4067,413399.8574
2005-06-28 11:50:00,14.14,14.16,14.14,14.15,207887.85934901403,5.4067,5.4144,5.4067,5.4106,207887.8593
2005-06-28 11:55:00,14.15,14.16,14.14,14.16,159657.87598004277,5.4106,5.4144,5.4067,5.4144,159657.876
2005-06-28 12:00:00,14.16,14.18,14.15,14.17,173437.87122832026,5.4144,5.422,5.4106,5.4182,173437.8712
2005-06-28 12:05:00,14.17,14.2,14.17,14.19,382988.8334521264,5.4182,5.4297,5.4182,5.4258,382988.8335
2005-06-28 12:10:00,14.19,14.24,14.18,14.23,732240.4371584699,5.4258,5.445,5.422,5.4411,732240.4372
2005-06-28 12:15:00,14.24,14.24,14.18,14.2,464956.0465668805,5.445,5.445,5.422,5.4297,464956.0466
2005-06-28 12:20:00,14.2,14.21,14.18,14.18,282252.3164647185,5.4297,5.4335,5.422,5.422,282252.3165
2005-06-28 12:25:00,14.19,14.19,14.13,14.16,329531.9553338085,5.4258,5.4258,5.4029,5.4144,329531.9553
2005-06-28 12:30:00,14.16,14.16,14.15,14.16,204086.4813494892,5.4144,5.4144,5.4106,5.4144,204086.4813
2005-06-28 12:35:00,14.15,14.15,14.13,14.14,327156.0940841055,5.4106,5.4106,5.4029,5.4067,327156.0941
2005-06-28 12:40:00,14.14,14.15,14.13,14.15,322879.54383464006,5.4067,5.4106,5.4029,5.4106,322879.5438
2005-06-28 12:45:00,14.15,14.19,14.14,14.18,172725.11285340937,5.4106,5.4258,5.4067,5.422,172725.1129
2005-06-28 12:50:00,14.19,14.19,14.14,14.14,271798.5269660252,5.4258,5.4258,5.4067,5.4067,271798.527
2005-06-28 12:55:00,14.14,14.15,14.14,14.14,116179.61511047756,5.4067,5.4106,5.4067,5.4067,116179.6151
2005-06-28 13:00:00,14.14,14.17,14.14,14.16,167023.04585412212,5.4067,5.4182,5.4067,5.4144,167023.0459
2005-06-28 13:05:00,14.16,14.17,14.15,14.17,255167.49821810407,5.4144,5.4182,5.4106,5.4182,255167.4982
2005-06-28 13:10:00,14.17,14.19,14.16,14.17,494891.8983131385,5.4182,5.4258,5.4144,5.4182,494891.8983
2005-06-28 13:15:00,14.17,14.19,14.15,14.17,345450.22570681875,5.4182,5.4258,5.4106,5.4182,345450.2257
2005-06-28 13:20:00,14.17,14.19,14.17,14.18,177476.8353528154,5.4182,5.4258,5.4182,5.422,177476.8354
2005-06-28 13:25:00,14.18,14.19,14.15,14.15,341411.2615823236,5.422,5.4258,5.4106,5.4106,341411.2616
2005-06-28 13:30:00,14.15,14.17,14.15,14.16,171774.76835352817,5.4106,5.4182,5.4106,5.4144,171774.7684
2005-06-28 13:35:00,14.16,14.16,14.14,14.16,210263.72059871705,5.4144,5.4144,5.4067,5.4144,210263.7206
2005-06-28 13:40:00,14.16,14.17,14.15,14.15,138987.88310762652,5.4144,5.4182,5.4106,5.4106,138987.8831
2005-06-28 13:45:00,14.15,14.17,14.15,14.17,147540.9836065574,5.4106,5.4182,5.4106,5.4182,147540.9836
2005-06-28 13:50:00,14.16,14.18,14.16,14.16,167735.80422903303,5.4144,5.422,5.4144,5.4144,167735.8042
2005-06-28 13:55:00,14.16,14.16,14.14,14.15,198384.414350202,5.4144,5.4144,5.4067,5.4106,198384.4144
2005-06-28 14:00:00,14.15,14.18,14.14,14.15,390116.4172012355,5.4106,5.422,5.4067,5.4106,390116.4172
2005-06-28 14:05:00,14.15,14.15,14.11,14.12,351627.46495604655,5.4106,5.4106,5.3953,5.3991,351627.465
2005-06-28 14:10:00,14.12,14.14,14.12,14.14,235685.4359705393,5.3991,5.4067,5.3991,5.4067,235685.436
2005-06-28 14:15:00,14.13,14.16,14.13,14.15,311712.9959610359,5.4029,5.4144,5.4029,5.4106,311712.996
2005-06-28 14:20:00,14.15,14.15,14.12,14.14,302209.5509622238,5.4106,5.4106,5.3991,5.4067,302209.551
2005-06-28 14:25:00,14.14,14.15,14.13,14.13,242813.0197196484,5.4067,5.4106,5.4029,5.4029,242813.0197
2005-06-28 14:30:00,14.13,14.15,14.13,14.13,182466.1439771917,5.4029,5.4106,5.4029,5.4029,182466.144
2005-06-28 14:35:00,14.13,14.14,14.13,14.14,240912.330719886,5.4029,5.4067,5.4029,5.4067,240912.3307
2005-06-28 14:40:00,14.14,14.15,14.13,14.14,474697.0776906629,5.4067,5.4106,5.4029,5.4067,474697.0777
2005-06-28 14:45:00,14.15,14.16,14.13,14.14,430268.4723212164,5.4106,5.4144,5.4029,5.4067,430268.4723
2005-06-28 14:50:00,14.14,14.15,14.14,14.15,200285.1033499644,5.4067,5.4106,5.4067,5.4106,200285.1033
2005-06-28 14:55:00,14.15,14.16,14.13,14.13,306248.5150867189,5.4106,5.4144,5.4029,5.4029,306248.5151
2005-06-28 15:00:00,14.13,14.14,14.12,14.13,237110.95272036115,5.4029,5.4067,5.3991,5.4029,237110.9527
2005-06-28 15:05:00,14.13,14.13,14.11,14.13,231646.4718460442,5.4029,5.4029,5.3953,5.4029,231646.4718
2005-06-28 15:10:00,14.13,14.15,14.13,14.14,191494.4167260632,5.4029,5.4106,5.4029,5.4067,191494.4167
2005-06-28 15:15:00,14.14,14.15,14.14,14.14,236398.19434545023,5.4067,5.4106,5.4067,5.4067,236398.1943
2005-06-28 15:20:00,14.14,14.14,14.12,14.13,299358.5174625802,5.4067,5.4067,5.3991,5.4029,299358.5175
2005-06-28 15:25:00,14.13,14.15,14.13,14.15,172487.52672843906,5.4029,5.4106,5.4029,5.4106,172487.5267
2005-06-28 15:30:00,14.14,14.16,14.14,14.15,530529.8170586838,5.4067,5.4144,5.4067,5.4106,530529.8171
2005-06-28 15:35:00,14.15,14.15,14.13,14.14,372535.0439534331,5.4106,5.4106,5.4029,5.4067,372535.044
2005-06-28 15:40:00,14.14,14.15,14.12,14.14,291043.0030886196,5.4067,5.4106,5.3991,5.4067,291043.0031
2005-06-28 15:45:00,14.14,14.15,14.08,14.09,876692.8011404134,5.4067,5.4106,5.3838,5.3876,876692.8011
2005-06-28 15:50:00,14.09,14.12,14.09,14.12,740318.3654074603,5.3876,5.3991,5.3876,5.3991,740318.3654
2005-06-28 15:55:00,14.11,14.12,14.01,14.04,1559990.4965550012,5.3953,5.3991,5.357,5.3685,1559990.4966
2005-06-29 09:30:00,14.03,14.21,14.03,14.21,1358279.876455215,5.3647,5.4335,5.3647,5.4335,1358279.8765
2005-06-29 09:35:00,14.21,14.22,14.13,14.14,771679.7339035401,5.4335,5.4373,5.4029,5.4067,771679.7339
2005-06-29 09:40:00,14.14,14.14,14.06,14.07,493228.7954383464,5.4067,5.4067,5.3761,5.38,493228.7954
2005-06-29 09:45:00,14.07,14.12,14.05,14.11,570681.8721786648,5.38,5.3991,5.3723,5.3953,570681.8722
2005-06-29 09:50:00,14.11,14.12,14.07,14.07,559752.9104300309,5.3953,5.3991,5.38,5.38,559752.9104
2005-06-29 09:55:00,14.07,14.09,14.01,14.04,670705.6307911618,5.38,5.3876,5.357,5.3685,670705.6308
2005-06-29 10:00:00,14.05,14.05,13.98,13.99,843193.1575196008,5.3723,5.3723,5.3456,5.3494,843193.1575
2005-06-29 10:05:00,13.99,14.03,13.97,14.01,480399.1446899501,5.3494,5.3647,5.3417,5.357,480399.1447
2005-06-29 10:10:00,14.01,14.02,13.99,14.0,439059.1589451176,5.357,5.3608,5.3494,5.3532,439059.1589
2005-06-29 10:15:00,14.0,14.02,13.98,14.02,406034.6875742457,5.3532,5.3608,5.3456,5.3608,406034.6876
2005-06-29 10:20:00,14.02,14.02,13.99,13.99,258968.8762176289,5.3608,5.3608,5.3494,5.3494,258968.8762
2005-06-29 10:25:00,13.99,14.0,13.97,13.97,319790.92421002616,5.3494,5.3532,5.3417,5.3417,319790.9242
2005-06-29 10:30:00,13.98,14.04,13.97,14.01,752672.8439059159,5.3456,5.3685,5.3417,5.357,752672.8439
2005-06-29 10:35:00,14.01,14.02,13.99,13.99,551437.3960560703,5.357,5.3608,5.3494,5.3494,551437.3961
2005-06-29 10:40:00,14.0,14.02,13.99,14.01,333333.3333333333,5.3532,5.3608,5.3494,5.357,333333.3333
2005-06-29 10:45:00,14.01,14.04,14.0,14.04,442860.5369446424,5.357,5.3685,5.3532,5.3685,442860.5369
2005-06-29 10:50:00,14.04,14.09,14.03,14.08,600142.5516749822,5.3685,5.3876,5.3647,5.3838,600142.5517
2005-06-29 10:55:00,14.08,14.12,14.06,14.07,702304.585412212,5.3838,5.3991,5.3761,5.38,702304.5854
2005-06-29 11:00:00,14.07,14.07,14.04,14.04,371109.5272036113,5.38,5.38,5.3685,5.3685,371109.5272
2005-06-29 11:05:00,14.04,14.07,14.04,14.05,376574.0080779283,5.3685,5.38,5.3685,5.3723,376574.0081
2005-06-29 11:10:00,14.05,14.05,14.02,14.04,216203.3737229746,5.3723,5.3723,5.3608,5.3685,216203.3737
2005-06-29 11:15:00,14.04,14.04,14.02,14.04,225231.6464718461,5.3685,5.3685,5.3608,5.3685,225231.6465
2005-06-29 11:20:00,14.04,14.04,14.02,14.03,124970.30173437872,5.3685,5.3685,5.3608,5.3647,124970.3017
2005-06-29 11:25:00,14.04,14.05,14.03,14.03,140650.98598241864,5.3685,5.3723,5.3647,5.3647,140650.986
2005-06-29 11:30:00,14.03,14.05,14.02,14.05,190544.072226182,5.3647,5.3723,5.3608,5.3723,190544.0722
2005-06-29 11:35:00,14.05,14.05,14.01,14.01,286766.4528391542,5.3723,5.3723,5.357,5.357,286766.4528
2005-06-29 11:40:00,14.01,14.02,14.01,14.02,268234.73509147065,5.357,5.3608,5.357,5.3608,268234.7351
2005-06-29 11:45:00,14.03,14.05,14.02,14.05,210501.30672368733,5.3647,5.3723,5.3608,5.3723,210501.3067
2005-06-29 11:50:00,14.05,14.06,14.04,14.06,178902.3521026372,5.3723,5.3761,5.3685,5.3761,178902.3521
2005-06-29 11:55:00,14.06,14.07,14.04,14.04,375861.24970301735,5.3761,5.38,5.3685,5.3685,375861.2497
2005-06-29 12:00:00,14.04,14.04,14.02,14.02,183654.07460204329,5.3685,5.3685,5.3608,5.3608,183654.0746
2005-06-29 12:05:00,14.02,14.03,14.01,14.02,323354.7160845807,5.3608,5.3647,5.357,5.3608,323354.7161
2005-06-29 12:10:00,14.01,14.02,14.01,14.01,240912.330719886,5.357,5.3608,5.357,5.357,240912.3307
2005-06-29 12:15:00,14.01,14.02,14.01,14.02,223330.9574720836,5.357,5.3608,5.357,5.3608,223330.9575
2005-06-29 12:20:00,14.02,14.02,14.01,14.01,192207.1751009741,5.3608,5.3608,5.357,5.357,192207.1751
2005-06-29 12:25:00,14.01,14.02,14.01,14.01,210501.30672368733,5.357,5.3608,5.357,5.357,210501.3067
2005-06-29 12:30:00,14.01,14.02,14.0,14.01,264670.9432169161,5.357,5.3608,5.3532,5.357,264670.9432
2005-06-29 12:35:00,14.01,14.02,14.01,14.01,89807.55523877406,5.357,5.3608,5.357,5.357,89807.5552
2005-06-29 12:40:00,14.01,14.02,14.01,14.02,193157.5196008553,5.357,5.3608,5.357,5.3608,193157.5196
2005-06-29 12:45:00,14.02,14.02,14.0,14.02,325968.163459254,5.3608,5.3608,5.3532,5.3608,325968.1635
2005-06-29 12:50:00,14.02,14.02,14.02,14.02,131385.12710857685,5.3608,5.3608,5.3608,5.3608,131385.1271
2005-06-29 12:55:00,14.02,14.02,14.01,14.01,258256.117842718,5.3608,5.3608,5.357,5.357,258256.1178
2005-06-29 13:00:00,14.01,14.01,14.0,14.0,153480.6367308149,5.357,5.357,5.3532,5.3532,153480.6367
2005-06-29 13:05:00,14.0,14.0,13.99,13.99,130434.78260869563,5.3532,5.3532,5.3494,5.3494,130434.7826
2005-06-29 13:10:00,13.99,14.0,13.97,13.97,458778.8073176527,5.3494,5.3532,5.3417,5.3417,458778.8073
2005-06-29 13:15:00,13.97,13.98,13.94,13.97,587788.0731765265,5.3417,5.3456,5.3303,5.3417,587788.0732
2005-06-29 13:20:00,13.97,13.97,13.95,13.96,249465.43121881684,5.3417,5.3417,5.3341,5.3379,249465.4312
2005-06-29 13:25:00,13.96,13.96,13.95,13.95,105013.06723687336,5.3379,5.3379,5.3341,5.3341,105013.0672
2005-06-29 13:30:00,13.95,13.96,13.93,13.94,268947.4934663816,5.3341,5.3379,5.3264,5.3303,268947.4935
2005-06-29 13:35:00,13.94,13.96,13.93,13.96,282727.48871465906,5.3303,5.3379,5.3264,5.3379,282727.4887
2005-06-29 13:40:00,13.95,13.96,13.94,13.94,150392.017106201,5.3341,5.3379,5.3303,5.3303,150392.0171
2005-06-29 13:45:00,13.94,13.95,13.93,13.94,313613.6849607983,5.3303,5.3341,5.3264,5.3303,313613.685
2005-06-29 13:50:00,13.93,13.94,13.91,13.93,442147.7785697315,5.3264,5.3303,5.3188,5.3264,442147.7786
2005-06-29 13:55:00,13.92,13.93,13.91,13.91,242337.84746970772,5.3226,5.3264,5.3188,5.3188,242337.8475
2005-06-29 14:00:00,13.91,13.92,13.9,13.91,267521.9767165598,5.3188,5.3226,5.315,5.3188,267521.9767
2005-06-29 14:05:00,13.91,13.95,13.91,13.94,538370.1591827037,5.3188,5.3341,5.3188,5.3303,538370.1592
2005-06-29 14:10:00,13.94,13.97,13.94,13.95,312425.7543359468,5.3303,5.3417,5.3303,5.3341,312425.7543
2005-06-29 14:15:00,13.95,13.96,13.93,13.95,245901.6393442623,5.3341,5.3379,5.3264,5.3341,245901.6393
2005-06-29 14:20:00,13.95,13.96,13.95,13.95,219529.5794725588,5.3341,5.3379,5.3341,5.3341,219529.5795
2005-06-29 14:25:00,13.95,13.95,13.93,13.94,106438.5839866952,5.3341,5.3341,5.3264,5.3303,106438.584
2005-06-29 14:30:00,13.94,14.0,13.93,14.0,406034.6875742457,5.3303,5.3532,5.3264,5.3532,406034.6876
2005-06-29 14:35:00,13.99,14.0,13.96,13.96,233309.5747208363,5.3494,5.3532,5.3379,5.3379,233309.5747
2005-06-29 14:40:00,13.97,13.97,13.94,13.94,156569.25635542884,5.3417,5.3417,5.3303,5.3303,156569.2564
2005-06-29 14:45:00,13.94,13.95,13.93,13.94,290092.6585887384,5.3303,5.3341,5.3264,5.3303,290092.6586
2005-06-29 14:50:00,13.94,13.94,13.91,13.91,407935.3765740081,5.3303,5.3303,5.3188,5.3188,407935.3766
2005-06-29 14:55:00,13.91,13.92,13.89,13.9,537182.2285578522,5.3188,5.3226,5.3111,5.315,537182.2286
2005-06-29 15:00:00,13.9,13.91,13.89,13.91,593252.5540508435,5.315,5.3188,5.3111,5.3188,593252.5541
2005-06-29 15:05:00,13.91,13.93,13.9,13.92,487764.3145640295,5.3188,5.3264,5.315,5.3226,487764.3146
2005-06-29 15:10:00,13.92,13.92,13.9,13.9,338085.0558327394,5.3226,5.3226,5.315,5.315,338085.0558
2005-06-29 15:15:00,13.9,13.91,13.9,13.9,260869.5652173913,5.315,5.3188,5.315,5.315,260869.5652
2005-06-29 15:20:00,13.9,13.9,13.86,13.87,1128058.9213589926,5.315,5.315,5.2997,5.3035,1128058.9214
2005-06-29 15:25:00,13.86,13.87,13.85,13.85,502732.2404371585,5.2997,5.3035,5.2958,5.2958,502732.2404
2005-06-29 15:30:00,13.85,13.89,13.85,13.87,553575.6711808031,5.2958,5.3111,5.2958,5.3035,553575.6712
2005-06-29 15:35:00,13.87,13.88,13.83,13.83,1333808.505583274,5.3035,5.3073,5.2882,5.2882,1333808.5056
2005-06-29 15:40:00,13.84,13.85,13.82,13.83,1253504.395343312,5.292,5.2958,5.2844,5.2882,1253504.3953
2005-06-29 15:45:00,13.83,13.85,13.83,13.85,1221905.4407222618,5.2882,5.2958,5.2882,5.2958,1221905.4407
2005-06-29 15:50:00,13.85,13.86,13.83,13.84,1358279.876455215,5.2958,5.2997,5.2882,5.292,1358279.8765
2005-06-29 15:55:00,13.85,13.85,13.83,13.84,1741506.296032312,5.2958,5.2958,5.2882,5.292,1741506.296
2005-06-30 09:30:00,13.89,13.96,13.89,13.91,1847707.293894037,5.3111,5.3379,5.3111,5.3188,1847707.2939
2005-06-30 09:35:00,13.91,13.93,13.87,13.88,1109527.2036113092,5.3188,5.3264,5.3035,5.3073,1109527.2036
2005-06-30 09:40:00,13.88,13.9,13.86,13.88,1175100.9741031125,5.3073,5.315,5.2997,5.3073,1175100.9741
2005-06-30 09:45:00,13.88,13.89,13.87,13.89,476835.3528153956,5.3073,5.3111,5.3035,5.3111,476835.3528
2005-06-30 09:50:00,13.89,13.95,13.89,13.94,1010928.961748634,5.3111,5.3341,5.3111,5.3303,1010928.9617
2005-06-30 09:55:00,13.94,13.95,13.91,13.93,1064623.4259919222,5.3303,5.3341,5.3188,5.3264,1064623.426
2005-06-30 10:00:00,13.94,13.94,13.9,13.93,780708.0066524115,5.3303,5.3303,5.315,5.3264,780708.0067
2005-06-30 10:05:00,13.93,13.94,13.91,13.93,366120.21857923496,5.3264,5.3303,5.3188,5.3264,366120.2186
2005-06-30 10:10:00,13.94,14.0,13.93,13.94,1143264.433357092,5.3303,5.3532,5.3264,5.3303,1143264.4334
2005-06-30 10:15:00,13.94,13.94,13.89,13.91,631028.7479211214,5.3303,5.3303,5.3111,5.3188,631028.7479
2005-06-30 10:20:00,13.91,13.95,13.91,13.94,1216678.5459729151,5.3188,5.3341,5.3188,5.3303,1216678.546
2005-06-30 10:25:00,13.94,13.96,13.94,13.96,498930.8624376337,5.3303,5.3379,5.3303,5.3379,498930.8624
2005-06-30 10:30:00,13.96,13.97,13.95,13.97,413162.27132335474,5.3379,5.3417,5.3341,5.3417,413162.2713
2005-06-30 10:35:00,13.97,13.99,13.96,13.99,441910.1924447612,5.3417,5.3494,5.3379,5.3494,441910.1924
2005-06-30 10:40:00,13.99,14.05,13.98,14.04,695889.7600380138,5.3494,5.3723,5.3456,5.3685,695889.76
2005-06-30 10:45:00,14.04,14.05,14.01,14.01,587550.4870515562,5.3685,5.3723,5.357,5.357,587550.4871
2005-06-30 10:50:00,14.02,14.02,13.96,13.97,781658.3511522927,5.3608,5.3608,5.3379,5.3417,781658.3512
2005-06-30 10:55:00,13.97,13.98,13.95,13.98,282014.73033974814,5.3417,5.3456,5.3341,5.3456,282014.7303
2005-06-30 11:00:00,13.98,13.98,13.93,13.97,516037.06343549537,5.3456,5.3456,5.3264,5.3417,516037.0634
2005-06-30 11:05:00,13.97,13.99,13.96,13.99,357329.53195533383,5.3417,5.3494,5.3379,5.3494,357329.532
2005-06-30 11:10:00,13.99,14.0,13.96,13.97,382751.2473271561,5.3494,5.3532,5.3379,5.3417,382751.2473
2005-06-30 11:15:00,13.97,13.97,13.94,13.94,324067.47445949155,5.3417,5.3417,5.3303,5.3303,324067.4745
2005-06-30 11:20:00,13.94,13.95,13.9,13.92,427179.8526966025,5.3303,5.3341,5.315,5.3226,427179.8527
2005-06-30 11:25:00,13.92,13.94,13.91,13.94,226181.99097172727,5.3226,5.3303,5.3188,5.3303,226181.991
2005-06-30 11:30:00,13.93,13.95,13.91,13.92,362318.8405797101,5.3264,5.3341,5.3188,5.3226,362318.8406
2005-06-30 11:35:00,13.92,13.92,13.91,13.91,255880.256593015,5.3226,5.3226,5.3188,5.3188,255880.2566
2005-06-30 11:40:00,13.91,13.92,13.91,13.91,203136.136849608,5.3188,5.3226,5.3188,5.3188,203136.1368
2005-06-30 11:45:00,13.91,13.92,13.89,13.89,347826.0869565217,5.3188,5.3226,5.3111,5.3111,347826.087
2005-06-30 11:50:00,13.89,13.93,13.89,13.92,331907.81658351154,5.3111,5.3264,5.3111,5.3226,331907.8166
2005-06-30 11:55:00,13.92,13.94,13.91,13.94,190781.6583511523,5.3226,5.3303,5.3188,5.3303,190781.6584
2005-06-30 12:00:00,13.94,13.94,13.91,13.93,99786.17248752672,5.3303,5.3303,5.3188,5.3264,99786.1725
2005-06-30 12:05:00,13.92,13.93,13.9,13.91,159420.28985507248,5.3226,5.3264,5.315,5.3188,159420.2899
2005-06-30 12:10:00,13.91,13.92,13.89,13.91,108814.4452363982,5.3188,5.3226,5.3111,5.3188,108814.4452
2005-06-30 12:15:00,13.91,13.92,13.9,13.91,51556.18911855548,5.3188,5.3226,5.315,5.3188,51556.1891
2005-06-30 12:20:00,13.91,13.91,13.89,13.91,123069.6127346163,5.3188,5.3188,5.3111,5.3188,123069.6127
2005-06-30 12:25:00,13.91,13.91,13.89,13.91,229270.6105963412,5.3188,5.3188,5.3111,5.3188,229270.6106
2005-06-30 12:30:00,13.91,13.96,13.91,13.94,327868.8524590164,5.3188,5.3379,5.3188,5.3303,327868.8525
2005-06-30 12:35:00,13.93,13.94,13.93,13.94,397006.4148253742,5.3264,5.3303,5.3264,5.3303,397006.4148
2005-06-30 12:40:00,13.94,13.94,13.92,13.92,159895.46210501308,5.3303,5.3303,5.3226,5.3226,159895.4621
2005-06-30 12:45:00,13.92,13.94,13.92,13.93,212401.9957234497,5.3226,5.3303,5.3226,5.3264,212401.9957
2005-06-30 12:50:00,13.93,13.93,13.92,13.92,286291.2805892136,5.3264,5.3264,5.3226,5.3226,286291.2806
2005-06-30 12:55:00,13.93,13.93,13.91,13.91,69137.5623663578,5.3264,5.3264,5.3188,5.3188,69137.5624
2005-06-30 13:00:00,13.91,13.92,13.89,13.92,176526.4908529342,5.3188,5.3226,5.3111,5.3226,176526.4909
2005-06-30 13:05:00,13.92,13.94,13.91,13.94,191019.2444761226,5.3226,5.3303,5.3188,5.3303,191019.2445
2005-06-30 13:10:00,13.94,13.94,13.93,13.93,124257.5433594678,5.3303,5.3303,5.3264,5.3264,124257.5434
2005-06-30 13:15:00,13.94,13.94,13.92,13.92,89569.96911380376,5.3303,5.3303,5.3226,5.3226,89569.9691
2005-06-30 13:20:00,13.92,13.94,13.91,13.93,136612.0218579235,5.3226,5.3303,5.3188,5.3264,136612.0219
2005-06-30 13:25:00,13.93,13.94,13.93,13.93,61534.80636730815,5.3264,5.3303,5.3264,5.3264,61534.8064
2005-06-30 13:30:00,13.93,13.94,13.92,13.93,556426.7046804467,5.3264,5.3303,5.3226,5.3264,556426.7047
2005-06-30 13:35:00,13.94,13.94,13.93,13.93,83867.90211451652,5.3303,5.3303,5.3264,5.3264,83867.9021
2005-06-30 13:40:00,13.93,13.94,13.93,13.93,61534.80636730815,5.3264,5.3303,5.3264,5.3264,61534.8064
2005-06-30 13:45:00,13.94,13.94,13.93,13.93,60109.28961748634,5.3303,5.3303,5.3264,5.3264,60109.2896
2005-06-30 13:50:00,13.94,14.0,13.93,13.99,444998.8120693752,5.3303,5.3532,5.3264,5.3494,444998.8121
2005-06-30 13:55:00,13.99,14.01,13.98,14.01,358042.2903302447,5.3494,5.357,5.3456,5.357,358042.2903
2005-06-30 14:00:00,14.01,14.01,13.98,13.98,349726.77595628414,5.357,5.357,5.3456,5.3456,349726.776
2005-06-30 14:05:00,13.98,14.0,13.98,14.0,385127.1085768591,5.3456,5.3532,5.3456,5.3532,385127.1086
2005-06-30 14:10:00,14.0,14.0,13.99,14.0,259919.2207175101,5.3532,5.3532,5.3494,5.3532,259919.2207
2005-06-30 14:15:00,14.0,14.04,13.98,14.03,858873.8417676408,5.3532,5.3685,5.3456,5.3647,858873.8418
2005-06-30 14:20:00,14.03,14.03,13.92,13.94,1078878.5934901405,5.3647,5.3647,5.3226,5.3303,1078878.5935
2005-06-30 14:25:00,13.94,13.97,13.92,13.96,657163.2216678546,5.3303,5.3417,5.3226,5.3379,657163.2217
2005-06-30 14:30:00,13.96,13.98,13.89,13.9,863625.5642670469,5.3379,5.3456,5.3111,5.315,863625.5643
2005-06-30 14:35:00,13.9,13.92,13.88,13.88,706581.1356616773,5.315,5.3226,5.3073,5.3073,706581.1357
2005-06-30 14:40:00,13.89,13.91,13.88,13.91,634117.3675457353,5.3111,5.3188,5.3073,5.3188,634117.3675
2005-06-30 14:45:00,13.91,13.93,13.91,13.91,375861.24970301735,5.3188,5.3264,5.3188,5.3188,375861.2497
2005-06-30 14:50:00,13.91,13.92,13.9,13.9,321216.44095984794,5.3188,5.3226,5.315,5.315,321216.441
2005-06-30 14:55:00,13.9,13.95,13.89,13.92,532192.9199334759,5.315,5.3341,5.3111,5.3226,532192.9199
2005-06-30 15:00:00,13.92,13.94,13.92,13.94,420289.8550724638,5.3226,5.3303,5.3226,5.3303,420289.8551
2005-06-30 15:05:00,13.94,13.96,13.92,13.93,569969.1138037539,5.3303,5.3379,5.3226,5.3264,569969.1138
2005-06-30 15:10:00,13.93,13.96,13.93,13.95,478736.041815158,5.3264,5.3379,5.3264,5.3341,478736.0418
2005-06-30 15:15:00,13.95,13.99,13.94,13.97,451888.8096935139,5.3341,5.3494,5.3303,5.3417,451888.8097
2005-06-30 15:20:00,13.97,13.98,13.94,13.95,558089.8075552388,5.3417,5.3456,5.3303,5.3341,558089.8076
2005-06-30 15:25:00,13.94,13.96,13.93,13.96,455927.77381800907,5.3303,5.3379,5.3264,5.3379,455927.7738
2005-06-30 15:30:00,13.96,13.97,13.94,13.94,665241.1499168449,5.3379,5.3417,5.3303,5.3303,665241.1499
2005-06-30 15:35:00,13.95,13.96,13.94,13.94,526966.0251841292,5.3341,5.3379,5.3303,5.3303,526966.0252
2005-06-30 15:40:00,13.94,13.94,13.92,13.93,495842.2428130197,5.3303,5.3303,5.3226,5.3264,495842.2428
2005-06-30 15:45:00,13.93,13.93,13.91,13.92,430268.4723212164,5.3264,5.3264,5.3188,5.3226,430268.4723
2005-06-30 15:50:00,13.92,13.93,13.89,13.9,587550.4870515562,5.3226,5.3264,5.3111,5.315,587550.4871
2005-06-30 15:55:00,13.9,13.92,13.89,13.91,1215253.0292230933,5.315,5.3226,5.3111,5.3188,1215253.0292
2005-07-01 09:30:00,14.06,14.07,13.92,13.99,1872416.250890948,5.3761,5.38,5.3226,5.3494,1872416.2509
2005-07-01 09:35:00,14.0,14.01,13.94,13.94,637918.7455452601,5.3532,5.357,5.3303,5.3303,637918.7455
2005-07-01 09:40:00,13.94,13.94,13.87,13.88,870753.1480161559,5.3303,5.3303,5.3035,5.3073,870753.148
2005-07-01 09:45:00,13.88,13.94,13.87,13.92,534331.1950582087,5.3073,5.3303,5.3035,5.3226,534331.1951
2005-07-01 09:50:00,13.92,13.98,13.9,13.97,592302.2095509622,5.3226,5.3456,5.315,5.3417,592302.2096
2005-07-01 09:55:00,13.97,13.98,13.94,13.97,653124.2575433595,5.3417,5.3456,5.3303,5.3417,653124.2575
2005-07-01 10:00:00,13.97,14.0,13.95,13.96,856973.1527678784,5.3417,5.3532,5.3341,5.3379,856973.1528
2005-07-01 10:05:00,13.97,13.97,13.95,13.96,371584.6994535519,5.3417,5.3417,5.3341,5.3379,371584.6995
2005-07-01 10:10:00,13.96,13.97,13.95,13.95,409836.0655737705,5.3379,5.3417,5.3341,5.3341,409836.0656
2005-07-01 10:15:00,13.96,13.97,13.93,13.94,416013.3048229984,5.3379,5.3417,5.3264,5.3303,416013.3048
2005-07-01 10:20:00,13.94,13.96,13.93,13.93,399857.4483250178,5.3303,5.3379,5.3264,5.3264,399857.4483
2005-07-01 10:25:00,13.93,13.97,13.9,13.96,383464.005702067,5.3264,5.3417,5.315,5.3379,383464.0057
2005-07-01 10:30:00,13.96,14.01,13.96,13.97,545497.7429318128,5.3379,5.357,5.3379,5.3417,545497.7429
2005-07-01 10:35:00,13.96,13.97,13.93,13.93,278926.11071513424,5.3379,5.3417,5.3264,5.3264,278926.1107
2005-07-01 10:40:00,13.93,13.94,13.91,13.92,333808.50558327395,5.3264,5.3303,5.3188,5.3226,333808.5056
2005-07-01 10:45:00,13.92,13.93,13.89,13.9,387740.5559515325,5.3226,5.3264,5.3111,5.315,387740.556
2005-07-01 10:50:00,13.9,13.91,13.88,13.88,611546.6856735566,5.315,5.3188,5.3073,5.3073,611546.6857
2005-07-01 10:55:00,13.89,13.9,13.87,13.88,296982.6562128772,5.3111,5.315,5.3035,5.3073,296982.6562
2005-07-01 11:00:00,13.88,13.92,13.88,13.89,242575.4335946781,5.3073,5.3226,5.3073,5.3111,242575.4336
2005-07-01 11:05:00,13.89,13.91,13.88,13.9,359942.9793300072,5.3111,5.3188,5.3073,5.315,359942.9793
2005-07-01 11:10:00,13.89,13.91,13.89,13.89,366595.3908291756,5.3111,5.3188,5.3111,5.3111,366595.3908
2005-07-01 11:15:00,13.89,13.91,13.89,13.9,190068.8999762414,5.3111,5.3188,5.3111,5.315,190068.9
2005-07-01 11:20:00,13.9,13.94,13.89,13.93,223330.9574720836,5.315,5.3303,5.3111,5.3264,223330.9575
2005-07-01 11:25:00,13.92,13.94,13.91,13.92,87194.10786410073,5.3226,5.3303,5.3188,5.3226,87194.1079
2005-07-01 11:30:00,13.92,13.93,13.91,13.91,108576.8591114279,5.3226,5.3264,5.3188,5.3188,108576.8591
2005-07-01 11:35:00,13.92,13.92,13.89,13.9,183891.6607270136,5.3226,5.3226,5.3111,5.315,183891.6607
2005-07-01 11:40:00,13.9,13.92,13.9,13.92,145877.88073176527,5.315,5.3226,5.315,5.3226,145877.8807
2005-07-01 11:45:00,13.92,13.93,13.9,13.91,73176.52649085294,5.3226,5.3264,5.315,5.3188,73176.5265
2005-07-01 11:50:00,13.91,13.92,13.91,13.91,125207.88785934902,5.3188,5.3226,5.3188,5.3188,125207.8879
2005-07-01 11:55:00,13.91,13.92,13.89,13.89,277738.18009028275,5.3188,5.3226,5.3111,5.3111,277738.1801
2005-07-01 12:00:00,13.9,13.93,13.89,13.93,265621.2877167973,5.315,5.3264,5.3111,5.3264,265621.2877
2005-07-01 12:05:00,13.93,13.93,13.89,13.89,261344.737467332,5.3264,5.3264,5.3111,5.3111,261344.7375
2005-07-01 12:10:00,13.9,13.91,13.89,13.91,161558.56497980517,5.315,5.3188,5.3111,5.3188,161558.565
2005-07-01 12:15:00,13.91,13.91,13.89,13.91,166547.8736041815,5.3188,5.3188,5.3111,5.3188,166547.8736
2005-07-01 12:20:00,13.91,13.92,13.89,13.89,199809.93110002376,5.3188,5.3226,5.3111,5.3111,199809.9311
2005-07-01 12:25:00,13.89,13.91,13.89,13.89,137562.3663578047,5.3111,5.3188,5.3111,5.3111,137562.3664
2005-07-01 12:30:00,13.9,13.9,13.88,13.89,193395.1057258256,5.315,5.315,5.3073,5.3111,193395.1057
2005-07-01 12:35:00,13.89,13.89,13.87,13.88,258493.70396768829,5.3111,5.3111,5.3035,5.3073,258493.704
2005-07-01 12:40:00,13.88,13.89,13.88,13.89,121644.09598479448,5.3073,5.3111,5.3073,5.3111,121644.096
2005-07-01 12:45:00,13.89,13.89,13.89,13.89,103825.13661202186,5.3111,5.3111,5.3111,5.3111,103825.1366
2005-07-01 12:50:00,13.89,13.89,13.88,13.89,94084.10548823948,5.3111,5.3111,5.3073,5.3111,94084.1055
2005-07-01 12:55:00,13.89,13.89,13.88,13.88,93608.93323829888,5.3111,5.3111,5.3073,5.3073,93608.9332
2005-07-01 13:00:00,13.89,13.89,13.86,13.87,215253.02922309336,5.3111,5.3111,5.2997,5.3035,215253.0292
2005-07-01 13:05:00,13.88,13.88,13.87,13.88,86006.17723924923,5.3073,5.3073,5.3035,5.3073,86006.1772
2005-07-01 13:10:00,13.88,13.89,13.88,13.89,104062.72273699216,5.3073,5.3111,5.3073,5.3111,104062.7227
2005-07-01 13:15:00,13.89,13.89,13.88,13.89,81016.86861487289,5.3111,5.3111,5.3073,5.3111,81016.8686
2005-07-01 13:20:00,13.89,13.89,13.88,13.89,182228.55785222145,5.3111,5.3111,5.3073,5.3111,182228.5579
2005-07-01 13:25:00,13.89,13.89,13.88,13.89,123782.3711095272,5.3111,5.3111,5.3073,5.3111,123782.3711
2005-07-01 13:30:00,13.89,13.89,13.88,13.88,88382.03848895225,5.3111,5.3111,5.3073,5.3073,88382.0385
2005-07-01 13:35:00,13.88,13.89,13.88,13.88,65098.59824186267,5.3073,5.3111,5.3073,5.3073,65098.5982
2005-07-01 13:40:00,13.88,13.89,13.88,13.89,205274.4119743407,5.3073,5.3111,5.3073,5.3111,205274.412
2005-07-01 13:45:00,13.89,13.89,13.88,13.89,107626.51461154668,5.3111,5.3111,5.3073,5.3111,107626.5146
2005-07-01 13:50:00,13.89,13.89,13.88,13.89,232121.6440959848,5.3111,5.3111,5.3073,5.3111,232121.6441
2005-07-01 13:55:00,13.89,13.89,13.87,13.87,287241.6250890948,5.3111,5.3111,5.3035,5.3035,287241.6251
2005-07-01 14:00:00,13.87,13.89,13.87,13.89,187930.62485150868,5.3035,5.3111,5.3035,5.3111,187930.6249
2005-07-01 14:05:00,13.89,13.9,13.89,13.9,184366.8329769541,5.3111,5.315,5.3111,5.315,184366.833
2005-07-01 14:10:00,13.9,13.91,13.88,13.89,272986.4575908767,5.315,5.3188,5.3073,5.3111,272986.4576
2005-07-01 14:15:00,13.89,13.9,13.88,13.88,126158.23235923024,5.3111,5.315,5.3073,5.3073,126158.2324
2005-07-01 14:20:00,13.88,13.89,13.87,13.88,115229.27061059634,5.3073,5.3111,5.3035,5.3073,115229.2706
2005-07-01 14:25:00,13.88,13.89,13.88,13.89,124257.5433594678,5.3073,5.3111,5.3073,5.3111,124257.5434
2005-07-01 14:30:00,13.89,13.89,13.89,13.89,93371.34711332858,5.3111,5.3111,5.3111,5.3111,93371.3471
2005-07-01 14:35:00,13.89,13.89,13.88,13.89,150867.1893561416,5.3111,5.3111,5.3073,5.3111,150867.1894
2005-07-01 14:40:00,13.89,13.9,13.89,13.9,119743.40698503208,5.3111,5.315,5.3111,5.315,119743.407
2005-07-01 14:45:00,13.9,13.9,13.88,13.89,179852.6966025184,5.315,5.315,5.3073,5.3111,179852.6966
2005-07-01 14:50:00,13.89,13.89,13.89,13.89,100261.34473746734,5.3111,5.3111,5.3111,5.3111,100261.3447
2005-07-01 14:55:00,13.89,13.89,13.88,13.88,94084.10548823948,5.3111,5.3111,5.3073,5.3073,94084.1055
2005-07-01 15:00:00,13.89,13.89,13.87,13.87,221667.8545972916,5.3111,5.3111,5.3035,5.3035,221667.8546
2005-07-01 15:05:00,13.87,13.88,13.87,13.88,78165.83511522927,5.3035,5.3073,5.3035,5.3073,78165.8351
2005-07-01 15:10:00,13.88,13.9,13.88,13.89,227132.33547160847,5.3073,5.315,5.3073,5.3111,227132.3355
2005-07-01 15:15:00,13.89,13.91,13.87,13.91,473509.1470658114,5.3111,5.3188,5.3035,5.3188,473509.1471
2005-07-01 15:20:00,13.9,13.91,13.89,13.89,181515.79947731053,5.315,5.3188,5.3111,5.3111,181515.7995
2005-07-01 15:25:00,13.89,13.89,13.86,13.86,379900.21382751246,5.3111,5.3111,5.2997,5.2997,379900.2138
2005-07-01 15:30:00,13.86,13.87,13.86,13.87,109527.2036113091,5.2997,5.3035,5.2997,5.3035,109527.2036
2005-07-01 15:35:00,13.87,13.88,13.87,13.87,297933.0007127584,5.3035,5.3073,5.3035,5.3035,297933.0007
2005-07-01 15:40:00,13.87,13.87,13.86,13.87,227132.33547160847,5.3035,5.3035,5.2997,5.3035,227132.3355
2005-07-01 15:45:00,13.87,13.89,13.87,13.89,349489.18983131385,5.3035,5.3111,5.3035,5.3111,349489.1898
2005-07-01 15:50:00,13.88,13.89,13.87,13.88,305535.75671180803,5.3073,5.3111,5.3035,5.3073,305535.7567
2005-07-01 15:55:00,13.89,13.89,13.85,13.85,924685.1983844144,5.3111,5.3111,5.2958,5.2958,924685.1984
2005-07-05 09:30:00,13.78,13.89,13.78,13.84,1052031.3613684962,5.2691,5.3111,5.2691,5.292,1052031.3614
2005-07-05 09:35:00,13.83,13.87,13.81,13.85,413162.27132335474,5.2882,5.3035,5.2805,5.2958,413162.2713
2005-07-05 09:40:00,13.85,13.86,13.79,13.83,397006.4148253742,5.2958,5.2997,5.2729,5.2882,397006.4148
2005-07-05 09:45:00,13.83,13.85,13.82,13.84,250415.77571869805,5.2882,5.2958,5.2844,5.292,250415.7757
2005-07-05 09:50:00,13.84,13.9,13.83,13.88,479686.3863150392,5.292,5.315,5.2882,5.3073,479686.3863
2005-07-05 09:55:00,13.87,13.88,13.85,13.86,190544.072226182,5.3035,5.3073,5.2958,5.2997,190544.0722
2005-07-05 10:00:00,13.87,13.89,13.83,13.89,475172.2499406035,5.3035,5.3111,5.2882,5.3111,475172.2499
2005-07-05 10:05:00,13.89,13.94,13.87,13.91,891660.7270135424,5.3111,5.3303,5.3035,5.3188,891660.727
2005-07-05 10:10:00,13.91,13.97,13.91,13.95,782133.5234022334,5.3188,5.3417,5.3188,5.3341,782133.5234
2005-07-05 10:15:00,13.94,13.97,13.94,13.95,885008.315514374,5.3303,5.3417,5.3303,5.3341,885008.3155
2005-07-05 10:20:00,13.95,13.96,13.91,13.96,815395.5808980756,5.3341,5.3379,5.3188,5.3379,815395.5809
2005-07-05 10:25:00,13.96,13.96,13.93,13.96,427417.4388215728,5.3379,5.3379,5.3264,5.3379,427417.4388
2005-07-05 10:30:00,13.96,14.03,13.96,14.02,1012592.064623426,5.3379,5.3647,5.3379,5.3608,1012592.0646
2005-07-05 10:35:00,14.02,14.03,13.99,14.01,500118.7930624852,5.3608,5.3647,5.3494,5.357,500118.7931
2005-07-05 10:40:00,14.02,14.02,13.99,14.02,438821.5728201473,5.3608,5.3608,5.3494,5.3608,438821.5728
2005-07-05 10:45:00,14.02,14.05,14.01,14.03,484913.2810643858,5.3608,5.3723,5.357,5.3647,484913.2811
2005-07-05 10:50:00,14.03,14.04,13.99,14.0,242813.0197196484,5.3647,5.3685,5.3494,5.3532,242813.0197
2005-07-05 10:55:00,14.0,14.02,13.99,14.01,274887.14659063914,5.3532,5.3608,5.3494,5.357,274887.1466
2005-07-05 11:00:00,14.01,14.02,13.99,14.0,335471.60845806607,5.357,5.3608,5.3494,5.3532,335471.6085
2005-07-05 11:05:00,14.0,14.0,13.93,13.95,866001.4255167498,5.3532,5.3532,5.3264,5.3341,866001.4255
2005-07-05 11:10:00,13.95,13.97,13.94,13.96,294606.7949631741,5.3341,5.3417,5.3303,5.3379,294606.795
2005-07-05 11:15:00,13.96,13.98,13.96,13.98,231884.0579710145,5.3379,5.3456,5.3379,5.3456,231884.058
2005-07-05 11:20:00,13.98,13.99,13.95,13.98,306486.10121168924,5.3456,5.3494,5.3341,5.3456,306486.1012
2005-07-05 11:25:00,13.98,13.99,13.97,13.98,354003.3262057496,5.3456,5.3494,5.3417,5.3456,354003.3262
2005-07-05 11:30:00,13.98,13.99,13.95,13.97,504632.9294369209,5.3456,5.3494,5.3341,5.3417,504632.9294
2005-07-05 11:35:00,13.96,13.97,13.94,13.97,279638.8690900452,5.3379,5.3417,5.3303,5.3417,279638.8691
2005-07-05 11:40:00,13.97,13.98,13.96,13.97,210026.1344737468,5.3417,5.3456,5.3379,5.3417,210026.1345
2005-07-05 11:45:00,13.97,13.97,13.95,13.96,314801.6155856498,5.3417,5.3417,5.3341,5.3379,314801.6156
2005-07-05 11:50:00,13.96,13.97,13.95,13.97,117367.54573532904,5.3379,5.3417,5.3341,5.3417,117367.5457
2005-07-05 11:55:00,13.97,13.99,13.97,13.98,168686.14872891424,5.3417,5.3494,5.3417,5.3456,168686.1487
2005-07-05 12:00:00,13.98,14.0,13.98,14.0,244000.9503444999,5.3456,5.3532,5.3456,5.3532,244000.9503
2005-07-05 12:05:00,14.0,14.0,13.99,13.99,184366.8329769541,5.3532,5.3532,5.3494,5.3494,184366.833
2005-07-05 12:10:00,13.99,13.99,13.97,13.98,137324.7802328344,5.3494,5.3494,5.3417,5.3456,137324.7802
2005-07-05 12:15:00,13.98,14.01,13.97,14.01,593490.1401758137,5.3456,5.357,5.3417,5.357,593490.1402
2005-07-05 12:20:00,14.0,14.04,14.0,14.04,397956.7593252554,5.3532,5.3685,5.3532,5.3685,397956.7593
2005-07-05 12:25:00,14.04,14.09,14.03,14.08,744357.3295319553,5.3685,5.3876,5.3647,5.3838,744357.3295
2005-07-05 12:30:00,14.08,14.1,14.07,14.08,628890.4727963887,5.3838,5.3914,5.38,5.3838,628890.4728
2005-07-05 12:35:00,14.08,14.09,14.06,14.07,243763.3642195296,5.3838,5.3876,5.3761,5.38,243763.3642
2005-07-05 12:40:00,14.07,14.07,14.05,14.05,298645.7590876693,5.38,5.38,5.3723,5.3723,298645.7591
2005-07-05 12:45:00,14.05,14.07,14.05,14.07,157282.01473033975,5.3723,5.38,5.3723,5.38,157282.0147
2005-07-05 12:50:00,14.07,14.08,14.07,14.07,208600.6177239249,5.38,5.3838,5.38,5.38,208600.6177
2005-07-05 12:55:00,14.07,14.08,14.07,14.07,214302.68472321212,5.38,5.3838,5.38,5.38,214302.6847
2005-07-05 13:00:00,14.07,14.1,14.07,14.08,268709.9073414113,5.38,5.3914,5.38,5.3838,268709.9073
2005-07-05 13:05:00,14.08,14.09,14.07,14.08,355666.4290805417,5.3838,5.3876,5.38,5.3838,355666.4291
2005-07-05 13:10:00,14.07,14.07,14.06,14.07,201710.62009978617,5.38,5.38,5.3761,5.38,201710.6201
2005-07-05 13:15:00,14.07,14.08,14.06,14.08,180565.45497742933,5.38,5.3838,5.3761,5.3838,180565.455
2005-07-05 13:20:00,14.08,14.08,14.06,14.06,138275.1247327156,5.3838,5.3838,5.3761,5.3761,138275.1247
2005-07-05 13:25:00,14.06,14.1,14.05,14.07,250890.94796863865,5.3761,5.3914,5.3723,5.38,250890.948
2005-07-05 13:30:00,14.07,14.08,14.05,14.05,256830.6010928962,5.38,5.3838,5.3723,5.3723,256830.6011
2005-07-05 13:35:00,14.05,14.06,14.05,14.06,262295.08196721313,5.3723,5.3761,5.3723,5.3761,262295.082
2005-07-05 13:40:00,14.06,14.07,14.05,14.07,143977.19173200286,5.3761,5.38,5.3723,5.38,143977.1917
2005-07-05 13:45:00,14.07,14.09,14.07,14.08,215965.78759800427,5.38,5.3876,5.38,5.3838,215965.7876
2005-07-05 13:50:00,14.08,14.09,14.07,14.07,220955.0962223806,5.3838,5.3876,5.38,5.38,220955.0962
2005-07-05 13:55:00,14.07,14.1,14.07,14.09,345450.22570681875,5.38,5.3914,5.38,5.3876,345450.2257
2005-07-05 14:00:00,14.09,14.14,14.08,14.14,557852.2214302685,5.3876,5.4067,5.3838,5.4067,557852.2214
2005-07-05 14:05:00,14.14,14.14,14.1,14.1,367783.3214540271,5.4067,5.4067,5.3914,5.3914,367783.3215
2005-07-05 14:10:00,14.1,14.1,14.09,14.1,247089.5699691138,5.3914,5.3914,5.3876,5.3914,247089.57
2005-07-05 14:15:00,14.1,14.1,14.07,14.1,358042.2903302447,5.3914,5.3914,5.38,5.3914,358042.2903
2005-07-05 14:20:00,14.1,14.11,14.06,14.06,260394.3929674507,5.3914,5.3953,5.3761,5.3761,260394.393
2005-07-05 14:25:00,14.07,14.1,14.06,14.08,248990.2589688762,5.38,5.3914,5.3761,5.3838,248990.259
2005-07-05 14:30:00,14.07,14.09,14.06,14.09,303397.48158707534,5.38,5.3876,5.3761,5.3876,303397.4816
2005-07-05 14:35:00,14.09,14.11,14.09,14.1,262532.6680921834,5.3876,5.3953,5.3876,5.3914,262532.6681
2005-07-05 14:40:00,14.1,14.11,14.09,14.1,340223.3309574721,5.3914,5.3953,5.3876,5.3914,340223.331
2005-07-05 14:45:00,14.1,14.13,14.09,14.13,402946.0679496318,5.3914,5.4029,5.3876,5.4029,402946.0679
2005-07-05 14:50:00,14.13,14.15,14.12,14.14,350677.12045616534,5.4029,5.4106,5.3991,5.4067,350677.1205
2005-07-05 14:55:00,14.14,14.14,14.1,14.11,253504.39534331195,5.4067,5.4067,5.3914,5.3953,253504.3953
2005-07-05 15:00:00,14.11,14.12,14.1,14.1,265858.87384176766,5.3953,5.3991,5.3914,5.3914,265858.8738
2005-07-05 15:05:00,14.1,14.11,14.06,14.07,336659.5390829176,5.3914,5.3953,5.3761,5.38,336659.5391
2005-07-05 15:10:00,14.07,14.08,14.07,14.08,353052.9817058684,5.38,5.3838,5.38,5.3838,353052.9817
2005-07-05 15:15:00,14.08,14.1,14.06,14.07,253504.39534331195,5.3838,5.3914,5.3761,5.38,253504.3953
2005-07-05 15:20:00,14.07,14.08,14.06,14.07,228082.67997148968,5.38,5.3838,5.3761,5.38,228082.68
2005-07-05 15:25:00,14.08,14.1,14.07,14.1,362556.4267046804,5.3838,5.3914,5.38,5.3914,362556.4267
2005-07-05 15:30:00,14.1,14.11,14.08,14.1,327156.0940841055,5.3914,5.3953,5.3838,5.3914,327156.0941
2005-07-05 15:35:00,14.1,14.11,14.1,14.1,233071.988595866,5.3914,5.3953,5.3914,5.3914,233071.9886
2005-07-05 15:40:00,14.1,14.12,14.09,14.11,406034.6875742457,5.3914,5.3991,5.3876,5.3953,406034.6876
2005-07-05 15:45:00,14.12,14.15,14.12,14.15,733665.9539082918,5.3991,5.4106,5.3991,5.4106,733665.9539
2005-07-05 15:50:00,14.14,14.15,14.13,14.14,664528.391541934,5.4067,5.4106,5.4029,5.4067,664528.3915
2005-07-05 15:55:00,14.14,14.15,14.08,14.1,1180090.2827274888,5.4067,5.4106,5.3838,5.3914,1180090.2827
2005-07-06 09:30:00,14.15,14.21,14.08,14.21,1590876.6928011405,5.4106,5.4335,5.3838,5.4335,1590876.6928
2005-07-06 09:35:00,14.21,14.26,14.17,14.24,1662152.530292231,5.4335,5.4526,5.4182,5.445,1662152.5303
2005-07-06 09:40:00,14.25,14.32,14.23,14.27,1411736.7545735328,5.4488,5.4756,5.4411,5.4564,1411736.7546
2005-07-06 09:45:00,14.27,14.39,14.25,14.37,2322641.9577096696,5.4564,5.5023,5.4488,5.4947,2322641.9577
2005-07-06 09:50:00,14.38,14.39,13.91,14.32,1544784.984556902,5.4985,5.5023,5.3188,5.4756,1544784.9846
2005-07-06 09:55:00,14.31,14.35,14.28,14.29,814920.408648135,5.4717,5.487,5.4603,5.4641,814920.4086
2005-07-06 10:00:00,14.29,14.36,14.28,14.31,1036825.8493703968,5.4641,5.4909,5.4603,5.4717,1036825.8494
2005-07-06 10:05:00,14.31,14.39,14.18,14.38,1347350.9147065813,5.4717,5.5023,5.422,5.4985,1347350.9147
2005-07-06 10:10:00,14.38,14.39,14.34,14.35,729389.4036588264,5.4985,5.5023,5.4832,5.487,729389.4037
2005-07-06 10:15:00,14.34,14.35,14.26,14.28,1262057.4958422428,5.4832,5.487,5.4526,5.4603,1262057.4958
2005-07-06 10:20:00,14.28,14.31,14.24,14.26,837728.6766452839,5.4603,5.4717,5.445,5.4526,837728.6766
2005-07-06 10:25:00,14.26,14.32,14.23,14.29,1104300.3088619623,5.4526,5.4756,5.4411,5.4641,1104300.3089
2005-07-06 10:30:00,14.29,14.31,14.26,14.27,713471.1332858162,5.4641,5.4717,5.4526,5.4564,713471.1333
2005-07-06 10:35:00,14.27,14.31,14.26,14.3,565930.1496792587,5.4564,5.4717,5.4526,5.4679,565930.1497
2005-07-06 10:40:00,14.3,14.32,14.29,14.31,555713.9463055357,5.4679,5.4756,5.4641,5.4717,555713.9463
2005-07-06 10:45:00,14.31,14.32,14.29,14.3,448800.1900689,5.4717,5.4756,5.4641,5.4679,448800.1901
2005-07-06 10:50:00,14.3,14.3,14.27,14.28,222380.6129722024,5.4679,5.4679,5.4564,5.4603,222380.613
2005-07-06 10:55:00,14.27,14.3,14.27,14.28,198384.414350202,5.4564,5.4679,5.4564,5.4603,198384.4144
2005-07-06 11:00:00,14.28,14.29,14.24,14.25,428605.3694464244,5.4603,5.4641,5.445,5.4488,428605.3694
2005-07-06 11:05:00,14.25,14.26,14.23,14.25,336184.366832977,5.4488,5.4526,5.4411,5.4488,336184.3668
2005-07-06 11:10:00,14.25,14.28,14.24,14.26,459016.39344262297,5.4488,5.4603,5.445,5.4526,459016.3934
2005-07-06 11:15:00,14.26,14.27,14.25,14.26,211451.6512235685,5.4526,5.4564,5.4488,5.4526,211451.6512
2005-07-06 11:20:00,14.26,14.28,14.24,14.27,233309.5747208363,5.4526,5.4603,5.445,5.4564,233309.5747
2005-07-06 11:25:00,14.28,14.3,14.27,14.28,337847.46970776905,5.4603,5.4679,5.4564,5.4603,337847.4697
2005-07-06 11:30:00,14.28,14.3,14.28,14.3,338322.6419577097,5.4603,5.4679,5.4603,5.4679,338322.642
2005-07-06 11:35:00,14.3,14.34,14.29,14.34,695414.5877880732,5.4679,5.4832,5.4641,5.4832,695414.5878
2005-07-06 11:40:00,14.34,14.34,14.31,14.32,409836.0655737705,5.4832,5.4832,5.4717,5.4756,409836.0656
2005-07-06 11:45:00,14.32,14.33,14.3,14.33,312900.9265858874,5.4756,5.4794,5.4679,5.4794,312900.9266
2005-07-06 11:50:00,14.32,14.38,14.32,14.37,433832.26419577096,5.4756,5.4985,5.4756,5.4947,433832.2642
2005-07-06 11:55:00,14.37,14.39,14.34,14.37,558564.9798051794,5.4947,5.5023,5.4832,5.4947,558564.9798
2005-07-06 12:00:00,14.37,14.39,14.36,14.38,547160.845806605,5.4947,5.5023,5.4909,5.4985,547160.8458
2005-07-06 12:05:00,14.38,14.44,14.37,14.37,1223806.1297220243,5.4985,5.5214,5.4947,5.4947,1223806.1297
2005-07-06 12:10:00,14.37,14.4,14.34,14.39,669517.7001663103,5.4947,5.5061,5.4832,5.5023,669517.7002
2005-07-06 12:15:00,14.39,14.4,14.36,14.37,299596.1035875505,5.5023,5.5061,5.4909,5.4947,299596.1036
2005-07-06 12:20:00,14.37,14.37,14.33,14.33,329531.9553338085,5.4947,5.4947,5.4794,5.4794,329531.9553
2005-07-06 12:25:00,14.33,14.34,14.29,14.32,434307.4364457116,5.4794,5.4832,5.4641,5.4756,434307.4364
2005-07-06 12:30:00,14.32,14.32,14.27,14.28,342836.7783321454,5.4756,5.4756,5.4564,5.4603,342836.7783
2005-07-06 12:35:00,14.28,14.31,14.27,14.31,321216.44095984794,5.4603,5.4717,5.4564,5.4717,321216.441
2005-07-06 12:40:00,14.31,14.31,14.28,14.29,280589.2135899264,5.4717,5.4717,5.4603,5.4641,280589.2136
2005-07-06 12:45:00,14.29,14.3,14.28,14.3,276550.2494654312,5.4641,5.4679,5.4603,5.4679,276550.2495
2005-07-06 12:50:00,14.3,14.32,14.29,14.31,358517.4625801853,5.4679,5.4756,5.4641,5.4717,358517.4626
2005-07-06 12:55:00,14.32,14.32,14.31,14.31,120931.3376098836,5.4756,5.4756,5.4717,5.4717,120931.3376
2005-07-06 13:00:00,14.31,14.37,14.31,14.36,476122.5944404847,5.4717,5.4947,5.4717,5.4909,476122.5944
2005-07-06 13:05:00,14.36,14.37,14.34,14.34,198146.82822523164,5.4909,5.4947,5.4832,5.4832,198146.8282
2005-07-06 13:10:00,14.34,14.34,14.33,14.33,133285.81610833926,5.4832,5.4832,5.4794,5.4794,133285.8161
2005-07-06 13:15:00,14.33,14.37,14.33,14.35,202185.7923497268,5.4794,5.4947,5.4794,5.487,202185.7923
2005-07-06 13:20:00,14.36,14.36,14.34,14.35,124732.71560940842,5.4909,5.4909,5.4832,5.487,124732.7156
2005-07-06 13:25:00,14.35,14.36,14.34,14.34,126870.99073414112,5.487,5.4909,5.4832,5.4832,126870.9907
2005-07-06 13:30:00,14.34,14.38,14.34,14.36,266096.45996673795,5.4832,5.4985,5.4832,5.4909,266096.46
2005-07-06 13:35:00,14.36,14.36,14.33,14.33,193157.5196008553,5.4909,5.4909,5.4794,5.4794,193157.5196
2005-07-06 13:40:00,14.33,14.35,14.32,14.35,207887.85934901403,5.4794,5.487,5.4756,5.487,207887.8593
2005-07-06 13:45:00,14.34,14.35,14.31,14.32,211926.8234735092,5.4832,5.487,5.4717,5.4756,211926.8235
2005-07-06 13:50:00,14.32,14.33,14.31,14.32,191494.4167260632,5.4756,5.4794,5.4717,5.4756,191494.4167
2005-07-06 13:55:00,14.31,14.32,14.29,14.31,188168.21097647896,5.4717,5.4756,5.4641,5.4717,188168.211
2005-07-06 14:00:00,14.31,14.31,14.28,14.28,295794.72558802564,5.4717,5.4717,5.4603,5.4603,295794.7256
2005-07-06 14:05:00,14.28,14.29,14.26,14.27,306486.10121168924,5.4603,5.4641,5.4526,5.4564,306486.1012
2005-07-06 14:10:00,14.27,14.29,14.27,14.28,103112.37823711096,5.4564,5.4641,5.4564,5.4603,103112.3782
2005-07-06 14:15:00,14.28,14.29,14.27,14.28,320266.09645996673,5.4603,5.4641,5.4564,5.4603,320266.0965
2005-07-06 14:20:00,14.27,14.28,14.23,14.25,511998.09931100026,5.4564,5.4603,5.4411,5.4488,511998.0993
2005-07-06 14:25:00,14.25,14.26,14.22,14.22,436920.8838203849,5.4488,5.4526,5.4373,5.4373,436920.8838
2005-07-06 14:30:00,14.22,14.23,14.14,14.18,1061534.806367308,5.4373,5.4411,5.4067,5.422,1061534.8064
2005-07-06 14:35:00,14.18,14.24,14.18,14.22,628177.7144214778,5.422,5.445,5.422,5.4373,628177.7144
2005-07-06 14:40:00,14.22,14.22,14.18,14.19,250178.18959372773,5.4373,5.4373,5.422,5.4258,250178.1896
2005-07-06 14:45:00,14.2,14.22,14.18,14.21,270135.42409123306,5.4297,5.4373,5.422,5.4335,270135.4241
2005-07-06 14:50:00,14.21,14.22,14.19,14.19,323117.12995961035,5.4335,5.4373,5.4258,5.4258,323117.13
2005-07-06 14:55:00,14.19,14.19,14.17,14.17,195533.3808505584,5.4258,5.4258,5.4182,5.4182,195533.3809
2005-07-06 15:00:00,14.17,14.19,14.16,14.18,357804.7042052744,5.4182,5.4258,5.4144,5.422,357804.7042
2005-07-06 15:05:00,14.18,14.23,14.18,14.22,275837.49109052034,5.422,5.4411,5.422,5.4373,275837.4911
2005-07-06 15:10:00,14.23,14.23,14.21,14.22,483725.3504395344,5.4411,5.4411,5.4335,5.4373,483725.3504
2005-07-06 15:15:00,14.22,14.23,14.21,14.22,235685.4359705393,5.4373,5.4411,5.4335,5.4373,235685.436
2005-07-06 15:20:00,14.21,14.22,14.18,14.19,312188.16821097647,5.4335,5.4373,5.422,5.4258,312188.1682
2005-07-06 15:25:00,14.19,14.23,14.18,14.23,271323.3547160846,5.4258,5.4411,5.422,5.4411,271323.3547
2005-07-06 15:30:00,14.23,14.23,14.17,14.18,460204.32406747446,5.4411,5.4411,5.4182,5.422,460204.3241
2005-07-06 15:35:00,14.18,14.18,14.15,14.15,327868.8524590164,5.422,5.422,5.4106,5.4106,327868.8525
2005-07-06 15:40:00,14.15,14.17,14.13,14.13,637681.1594202899,5.4106,5.4182,5.4029,5.4029,637681.1594
2005-07-06 15:45:00,14.13,14.17,14.11,14.14,745545.2601568069,5.4029,5.4182,5.3953,5.4067,745545.2602
2005-07-06 15:50:00,14.14,14.15,14.12,14.13,683060.1092896175,5.4067,5.4106,5.3991,5.4029,683060.1093
2005-07-06 15:55:00,14.13,14.15,14.11,14.13,1016631.0287479212,5.4029,5.4106,5.3953,5.4029,1016631.0287
2005-07-07 09:30:00,14.0,14.07,13.93,13.95,2054407.2226181992,5.3532,5.38,5.3264,5.3341,2054407.2226
2005-07-07 09:35:00,13.95,14.06,13.95,14.05,886433.8322641958,5.3341,5.3761,5.3341,5.3723,886433.8323
2005-07-07 09:40:00,14.05,14.18,14.05,14.1,1399144.689950107,5.3723,5.422,5.3723,5.3914,1399144.69
2005-07-07 09:45:00,14.1,14.14,14.09,14.12,734616.298408173,5.3914,5.4067,5.3876,5.3991,734616.2984
2005-07-07 09:50:00,14.12,14.14,14.04,14.06,691850.7959135186,5.3991,5.4067,5.3685,5.3761,691850.7959
2005-07-07 09:55:00,14.06,14.07,14.01,14.02,645046.3292943692,5.3761,5.38,5.357,5.3608,645046.3293
2005-07-07 10:00:00,14.02,14.07,14.02,14.05,696127.3461629841,5.3608,5.38,5.3608,5.3723,696127.3462
2005-07-07 10:05:00,14.05,14.1,13.99,14.1,1149679.2587312902,5.3723,5.3914,5.3494,5.3914,1149679.2587
2005-07-07 10:10:00,14.1,14.1,14.01,14.05,864338.3226419578,5.3914,5.3914,5.357,5.3723,864338.3226
2005-07-07 10:15:00,14.05,14.09,14.02,14.04,346638.15633167024,5.3723,5.3876,5.3608,5.3685,346638.1563
2005-07-07 10:20:00,14.04,14.09,14.03,14.04,473984.319315752,5.3685,5.3876,5.3647,5.3685,473984.3193
2005-07-07 10:25:00,14.08,14.08,14.02,14.03,315751.960085531,5.3838,5.3838,5.3608,5.3647,315751.9601
2005-07-07 10:30:00,14.03,14.07,14.01,14.02,645283.9154193396,5.3647,5.38,5.357,5.3608,645283.9154
2005-07-07 10:35:00,14.02,14.06,14.02,14.03,393442.62295081967,5.3608,5.3761,5.3608,5.3647,393442.623
2005-07-07 10:40:00,14.03,14.06,14.01,14.05,417201.23544784985,5.3647,5.3761,5.357,5.3723,417201.2354
2005-07-07 10:45:00,14.05,14.06,14.04,14.06,314326.4433357092,5.3723,5.3761,5.3685,5.3761,314326.4433
2005-07-07 10:50:00,14.06,14.07,14.03,14.07,317177.47683535283,5.3761,5.38,5.3647,5.38,317177.4768
2005-07-07 10:55:00,14.07,14.07,14.03,14.03,335234.0223330958,5.38,5.38,5.3647,5.3647,335234.0223
2005-07-07 11:00:00,14.03,14.04,14.01,14.04,538132.5730577335,5.3647,5.3685,5.357,5.3685,538132.5731
2005-07-07 11:05:00,14.03,14.04,14.0,14.03,271323.3547160846,5.3647,5.3685,5.3532,5.3647,271323.3547
2005-07-07 11:10:00,14.03,14.07,14.03,14.07,568068.4248039915,5.3647,5.38,5.3647,5.38,568068.4248
2005-07-07 11:15:00,14.07,14.07,14.04,14.07,421952.9579472559,5.38,5.38,5.3685,5.38,421952.9579
2005-07-07 11:20:00,14.07,14.08,14.06,14.07,220955.0962223806,5.38,5.3838,5.3761,5.38,220955.0962
2005-07-07 11:25:00,14.07,14.1,14.07,14.08,302684.7232121644,5.38,5.3914,5.38,5.3838,302684.7232
2005-07-07 11:30:00,14.08,14.09,14.05,14.06,193632.6918507959,5.3838,5.3876,5.3723,5.3761,193632.6919
2005-07-07 11:35:00,14.06,14.09,14.04,14.07,347588.50083155144,5.3761,5.3876,5.3685,5.38,347588.5008
2005-07-07 11:40:00,14.07,14.08,14.06,14.08,129009.26585887384,5.38,5.3838,5.3761,5.3838,129009.2659
2005-07-07 11:45:00,14.07,14.08,14.06,14.08,168210.97647897364,5.38,5.3838,5.3761,5.3838,168210.9765
2005-07-07 11:50:00,14.08,14.08,14.05,14.08,386790.2114516512,5.3838,5.3838,5.3723,5.3838,386790.2115
2005-07-07 11:55:00,14.08,14.14,14.07,14.14,309099.54858636257,5.3838,5.4067,5.38,5.4067,309099.5486
2005-07-07 12:00:00,14.14,14.17,14.13,14.13,667141.8389166073,5.4067,5.4182,5.4029,5.4029,667141.8389
2005-07-07 12:05:00,14.13,14.17,14.13,14.16,327156.0940841055,5.4029,5.4182,5.4029,5.4144,327156.0941
2005-07-07 12:10:00,14.15,14.26,14.15,14.24,1268709.907341411,5.4106,5.4526,5.4106,5.445,1268709.9073
2005-07-07 12:15:00,14.24,14.26,14.06,14.24,838679.0211451652,5.445,5.4526,5.3761,5.445,838679.0211
2005-07-07 12:20:00,14.24,14.31,14.23,14.29,935376.574008078,5.445,5.4717,5.4411,5.4641,935376.574
2005-07-07 12:25:00,14.29,14.29,14.26,14.29,444286.05369446427,5.4641,5.4641,5.4526,5.4641,444286.0537
2005-07-07 12:30:00,14.29,14.29,14.25,14.26,471608.458066049,5.4641,5.4641,5.4488,5.4526,471608.4581
2005-07-07 12:35:00,14.26,14.28,14.25,14.28,489189.8313138513,5.4526,5.4603,5.4488,5.4603,489189.8313
2005-07-07 12:40:00,14.28,14.28,14.26,14.28,495129.4844381088,5.4603,5.4603,5.4526,5.4603,495129.4844
2005-07-07 12:45:00,14.28,14.28,14.27,14.27,374910.90520313615,5.4603,5.4603,5.4564,5.4564,374910.9052
2005-07-07 12:50:00,14.27,14.27,14.24,14.26,412449.5129484438,5.4564,5.4564,5.445,5.4526,412449.5129
2005-07-07 12:55:00,14.26,14.27,14.23,14.25,436683.29769541457,5.4526,5.4564,5.4411,5.4488,436683.2977
2005-07-07 13:00:00,14.25,14.26,14.23,14.23,376574.0080779283,5.4488,5.4526,5.4411,5.4411,376574.0081
2005-07-07 13:05:00,14.24,14.24,14.23,14.23,196008.5531004989,5.445,5.445,5.4411,5.4411,196008.5531
2005-07-07 13:10:00,14.23,14.25,14.23,14.23,221192.68234735093,5.4411,5.4488,5.4411,5.4411,221192.6823
2005-07-07 13:15:00,14.23,14.24,14.22,14.22,130197.19648372536,5.4411,5.445,5.4373,5.4373,130197.1965
2005-07-07 13:20:00,14.23,14.24,14.22,14.23,178189.59372772631,5.4411,5.445,5.4373,5.4411,178189.5937
2005-07-07 13:25:00,14.23,14.26,14.23,14.26,388928.48657638393,5.4411,5.4526,5.4411,5.4526,388928.4866
2005-07-07 13:30:00,14.26,14.27,14.25,14.26,419814.6828225232,5.4526,5.4564,5.4488,5.4526,419814.6828
2005-07-07 13:35:00,14.26,14.26,14.24,14.26,317415.0629603231,5.4526,5.4526,5.445,5.4526,317415.063
2005-07-07 13:40:00,14.26,14.3,14.26,14.27,562128.7716797339,5.4526,5.4679,5.4526,5.4564,562128.7717
2005-07-07 13:45:00,14.27,14.27,14.25,14.26,243763.3642195296,5.4564,5.4564,5.4488,5.4526,243763.3642
2005-07-07 13:50:00,14.26,14.26,14.24,14.24,167023.04585412212,5.4526,5.4526,5.445,5.445,167023.0459
2005-07-07 13:55:00,14.24,14.26,14.23,14.25,86481.34948918983,5.445,5.4526,5.4411,5.4488,86481.3495
2005-07-07 14:00:00,14.25,14.26,14.23,14.24,264433.3570919458,5.4488,5.4526,5.4411,5.445,264433.3571
2005-07-07 14:05:00,14.24,14.24,14.22,14.23,257780.9455927774,5.445,5.445,5.4373,5.4411,257780.9456
2005-07-07 14:10:00,14.23,14.23,14.22,14.22,137562.3663578047,5.4411,5.4411,5.4373,5.4373,137562.3664
2005-07-07 14:15:00,14.22,14.23,14.19,14.22,282965.0748396293,5.4373,5.4411,5.4258,5.4373,282965.0748
2005-07-07 14:20:00,14.21,14.23,14.21,14.23,160845.8066048943,5.4335,5.4411,5.4335,5.4411,160845.8066
2005-07-07 14:25:00,14.23,14.24,14.23,14.23,198146.82822523164,5.4411,5.445,5.4411,5.4411,198146.8282
2005-07-07 14:30:00,14.23,14.23,14.21,14.23,224281.30197196483,5.4411,5.4411,5.4335,5.4411,224281.302
2005-07-07 14:35:00,14.23,14.24,14.22,14.22,221430.2684723212,5.4411,5.445,5.4373,5.4373,221430.2685
2005-07-07 14:40:00,14.23,14.23,14.2,14.2,213827.5124732716,5.4411,5.4411,5.4297,5.4297,213827.5125
2005-07-07 14:45:00,14.2,14.21,14.15,14.19,731765.2649085294,5.4297,5.4335,5.4106,5.4258,731765.2649
2005-07-07 14:50:00,14.19,14.21,14.18,14.2,645046.3292943692,5.4258,5.4335,5.422,5.4297,645046.3293
2005-07-07 14:55:00,14.2,14.22,14.2,14.22,317652.6490852934,5.4297,5.4373,5.4297,5.4373,317652.6491
2005-07-07 15:00:00,14.15,14.24,14.15,14.23,442147.7785697315,5.4106,5.445,5.4106,5.4411,442147.7786
2005-07-07 15:05:00,14.24,14.27,14.23,14.23,576859.1114278926,5.445,5.4564,5.4411,5.4411,576859.1114
2005-07-07 15:10:00,14.23,14.26,14.23,14.26,186029.93585174627,5.4411,5.4526,5.4411,5.4526,186029.9359
2005-07-07 15:15:00,14.26,14.27,14.23,14.27,409123.3071988596,5.4526,5.4564,5.4411,5.4564,409123.3072
2005-07-07 15:20:00,14.27,14.29,14.26,14.27,371109.5272036113,5.4564,5.4641,5.4526,5.4564,371109.5272
2005-07-07 15:25:00,14.27,14.27,14.26,14.26,239249.22784509385,5.4564,5.4564,5.4526,5.4526,239249.2278
2005-07-07 15:30:00,14.26,14.29,14.25,14.28,501781.8959372773,5.4526,5.4641,5.4488,5.4603,501781.8959
2005-07-07 15:35:00,14.28,14.3,14.28,14.29,497505.34568781184,5.4603,5.4679,5.4603,5.4641,497505.3457
2005-07-07 15:40:00,14.29,14.3,14.27,14.29,595390.8291755762,5.4641,5.4679,5.4564,5.4641,595390.8292
2005-07-07 15:45:00,14.29,14.35,14.18,14.35,1228557.8522214305,5.4641,5.487,5.422,5.487,1228557.8522
2005-07-07 15:50:00,14.35,14.36,14.32,14.35,948681.3970064148,5.487,5.4909,5.4756,5.487,948681.397
2005-07-07 15:55:00,14.35,14.36,14.32,14.34,1903540.0332620568,5.487,5.4909,5.4756,5.4832,1903540.0333
2005-07-08 09:30:00,14.41,14.44,14.39,14.43,1660251.8412924686,5.51,5.5214,5.5023,5.5176,1660251.8413
2005-07-08 09:35:00,14.43,14.5,14.43,14.44,1392254.6923259683,5.5176,5.5444,5.5176,5.5214,1392254.6923
2005-07-08 09:40:00,14.44,14.49,14.44,14.45,1202185.792349727,5.5214,5.5406,5.5214,5.5253,1202185.7923
2005-07-08 09:45:00,14.45,14.46,14.42,14.45,861962.4613922547,5.5253,5.5291,5.5138,5.5253,861962.4614
2005-07-08 09:50:00,14.45,14.45,14.36,14.37,1416013.3048229984,5.5253,5.5253,5.4909,5.4947,1416013.3048
2005-07-08 09:55:00,14.37,14.37,14.26,14.29,1359705.3932050369,5.4947,5.4947,5.4526,5.4641,1359705.3932
2005-07-08 10:00:00,14.29,14.39,14.23,14.23,1293894.0365882632,5.4641,5.5023,5.4411,5.4411,1293894.0366
2005-07-08 10:05:00,14.23,14.28,14.23,14.27,777381.8009028273,5.4411,5.4603,5.4411,5.4564,777381.8009
2005-07-08 10:10:00,14.28,14.28,14.25,14.27,527441.1974340698,5.4603,5.4603,5.4488,5.4564,527441.1974
2005-07-08 10:15:00,14.27,14.29,14.26,14.27,649560.465668805,5.4564,5.4641,5.4526,5.4564,649560.4657
2005-07-08 10:20:00,14.27,14.29,14.26,14.26,382038.4889522452,5.4564,5.4641,5.4526,5.4526,382038.489
2005-07-08 10:25:00,14.26,14.29,14.24,14.29,823473.5091470658,5.4526,5.4641,5.445,5.4641,823473.5091
2005-07-08 10:30:00,14.29,14.33,14.28,14.3,885958.6600142552,5.4641,5.4794,5.4603,5.4679,885958.66
2005-07-08 10:35:00,14.3,14.32,14.3,14.31,382513.6612021858,5.4679,5.4756,5.4679,5.4717,382513.6612
2005-07-08 10:40:00,14.31,14.33,14.3,14.32,313138.51271085767,5.4717,5.4794,5.4679,5.4756,313138.5127
2005-07-08 10:45:00,14.32,14.37,14.32,14.37,768115.9420289855,5.4756,5.4947,5.4756,5.4947,768115.942
2005-07-08 10:50:00,14.37,14.37,14.34,14.35,472558.8025659302,5.4947,5.4947,5.4832,5.487,472558.8026
2005-07-08 10:55:00,14.35,14.39,14.35,14.36,605844.6186742694,5.487,5.5023,5.487,5.4909,605844.6187
2005-07-08 11:00:00,14.36,14.36,14.31,14.34,692563.5542884296,5.4909,5.4909,5.4717,5.4832,692563.5543
2005-07-08 11:05:00,14.34,14.35,14.32,14.33,295081.9672131148,5.4832,5.487,5.4756,5.4794,295081.9672
2005-07-08 11:10:00,14.33,14.34,14.31,14.34,241862.6752197672,5.4794,5.4832,5.4717,5.4832,241862.6752
2005-07-08 11:15:00,14.34,14.34,14.31,14.31,169398.90710382513,5.4832,5.4832,5.4717,5.4717,169398.9071
2005-07-08 11:20:00,14.32,14.35,14.31,14.34,320978.85483487765,5.4756,5.487,5.4717,5.4832,320978.8548
2005-07-08 11:25:00,14.34,14.37,14.34,14.34,460441.9101924448,5.4832,5.4947,5.4832,5.4832,460441.9102
2005-07-08 11:30:00,14.34,14.38,14.34,14.37,367545.7353290568,5.4832,5.4985,5.4832,5.4947,367545.7353
2005-07-08 11:35:00,14.37,14.39,14.36,14.37,396531.2425754336,5.4947,5.5023,5.4909,5.4947,396531.2426
2005-07-08 11:40:00,14.37,14.37,14.35,14.36,151817.5338560228,5.4947,5.4947,5.487,5.4909,151817.5339
2005-07-08 11:45:00,14.35,14.36,14.34,14.34,263720.5987170349,5.487,5.4909,5.4832,5.4832,263720.5987
2005-07-08 11:50:00,14.34,14.36,14.34,14.34,249703.0173437872,5.4832,5.4909,5.4832,5.4832,249703.0173
2005-07-08 11:55:00,14.34,14.35,14.31,14.34,627940.1282965075,5.4832,5.487,5.4717,5.4832,627940.1283
2005-07-08 12:00:00,14.35,14.38,14.33,14.33,678783.5590401521,5.487,5.4985,5.4794,5.4794,678783.559
2005-07-08 12:05:00,14.33,14.37,14.32,14.36,490852.9341886434,5.4794,5.4947,5.4756,5.4909,490852.9342
2005-07-08 12:10:00,14.36,14.42,14.36,14.42,836778.3321454027,5.4909,5.5138,5.4909,5.5138,836778.3321
2005-07-08 12:15:00,14.42,14.45,14.35,14.4,1129246.851983844,5.5138,5.5253,5.487,5.5061,1129246.852
2005-07-08 12:20:00,14.4,14.43,14.4,14.43,322166.78545972914,5.5061,5.5176,5.5061,5.5176,322166.7855
2005-07-08 12:25:00,14.43,14.44,14.4,14.42,703492.5160370634,5.5176,5.5214,5.5061,5.5138,703492.516
2005-07-08 12:30:00,14.42,14.45,14.42,14.43,533856.022808268,5.5138,5.5253,5.5138,5.5176,533856.0228
2005-07-08 12:35:00,14.43,14.44,14.39,14.39,311000.237586125,5.5176,5.5214,5.5023,5.5023,311000.2376
2005-07-08 12:40:00,14.4,14.42,14.4,14.4,259206.4623425992,5.5061,5.5138,5.5061,5.5061,259206.4623
2005-07-08 12:45:00,14.4,14.42,14.4,14.42,186505.10810168687,5.5061,5.5138,5.5061,5.5138,186505.1081
2005-07-08 12:50:00,14.42,14.42,14.37,14.37,461629.8408172963,5.5138,5.5138,5.4947,5.4947,461629.8408
2005-07-08 12:55:00,14.37,14.38,14.36,14.38,426467.0943216916,5.4947,5.4985,5.4909,5.4985,426467.0943
2005-07-08 13:00:00,14.39,14.39,14.37,14.37,153480.6367308149,5.5023,5.5023,5.4947,5.4947,153480.6367
2005-07-08 13:05:00,14.37,14.4,14.37,14.4,321929.19933475886,5.4947,5.5061,5.4947,5.5061,321929.1993
2005-07-08 13:10:00,14.4,14.4,14.37,14.39,312425.7543359468,5.5061,5.5061,5.4947,5.5023,312425.7543
2005-07-08 13:15:00,14.39,14.4,14.38,14.39,153005.46448087433,5.5023,5.5061,5.4985,5.5023,153005.4645
2005-07-08 13:20:00,14.39,14.39,14.38,14.39,64861.01211689237,5.5023,5.5023,5.4985,5.5023,64861.0121
2005-07-08 13:25:00,14.39,14.4,14.39,14.39,129484.43810881444,5.5023,5.5061,5.5023,5.5023,129484.4381
2005-07-08 13:30:00,14.39,14.39,14.38,14.39,63673.08149204087,5.5023,5.5023,5.4985,5.5023,63673.0815
2005-07-08 13:35:00,14.38,14.39,14.37,14.38,124495.1294844381,5.4985,5.5023,5.4947,5.4985,124495.1295
2005-07-08 13:40:00,14.37,14.38,14.36,14.36,174625.80185317178,5.4947,5.4985,5.4909,5.4909,174625.8019
2005-07-08 13:45:00,14.37,14.39,14.36,14.38,175576.146353053,5.4947,5.5023,5.4909,5.4985,175576.1464
2005-07-08 13:50:00,14.38,14.39,14.37,14.39,152530.29223093373,5.4985,5.5023,5.4947,5.5023,152530.2922
2005-07-08 13:55:00,14.39,14.4,14.39,14.4,168210.97647897364,5.5023,5.5061,5.5023,5.5061,168210.9765
2005-07-08 14:00:00,14.4,14.42,14.4,14.42,393680.20907579,5.5061,5.5138,5.5061,5.5138,393680.2091
2005-07-08 14:05:00,14.42,14.44,14.42,14.44,423140.8885721074,5.5138,5.5214,5.5138,5.5214,423140.8886
2005-07-08 14:10:00,14.44,14.44,14.42,14.43,216916.13209788548,5.5214,5.5214,5.5138,5.5176,216916.1321
2005-07-08 14:15:00,14.43,14.45,14.43,14.45,379662.6277025422,5.5176,5.5253,5.5176,5.5253,379662.6277
2005-07-08 14:20:00,14.45,14.46,14.44,14.45,463055.3575671181,5.5253,5.5291,5.5214,5.5253,463055.3576
2005-07-08 14:25:00,14.45,14.47,14.44,14.46,343074.3644571157,5.5253,5.5329,5.5214,5.5291,343074.3645
2005-07-08 14:30:00,14.46,14.48,14.45,14.46,348538.84533143265,5.5291,5.5367,5.5253,5.5291,348538.8453
2005-07-08 14:35:00,14.46,14.46,14.44,14.45,395580.8980755524,5.5291,5.5291,5.5214,5.5253,395580.8981
2005-07-08 14:40:00,14.45,14.47,14.43,14.45,386315.0392017106,5.5253,5.5329,5.5176,5.5253,386315.0392
2005-07-08 14:45:00,14.45,14.46,14.44,14.45,253266.8092183417,5.5253,5.5291,5.5214,5.5253,253266.8092
2005-07-08 14:50:00,14.45,14.46,14.43,14.44,160370.63435495368,5.5253,5.5291,5.5176,5.5214,160370.6344
2005-07-08 14:55:00,14.44,14.44,14.42,14.44,413399.857448325,5.5214,5.5214,5.5138,5.5214,413399.8574
2005-07-08 15:00:00,14.43,14.44,14.42,14.43,384889.5224518888,5.5176,5.5214,5.5138,5.5176,384889.5225
2005-07-08 15:05:00,14.44,14.46,14.44,14.45,424328.8191969589,5.5214,5.5291,5.5214,5.5253,424328.8192
2005-07-08 15:10:00,14.44,14.45,14.42,14.42,285816.108339273,5.5214,5.5253,5.5138,5.5138,285816.1083
2005-07-08 15:15:00,14.42,14.45,14.41,14.45,434307.4364457116,5.5138,5.5253,5.51,5.5253,434307.4364
2005-07-08 15:20:00,14.45,14.47,14.45,14.46,534568.7811831789,5.5253,5.5329,5.5253,5.5291,534568.7812
2005-07-08 15:25:00,14.46,14.5,14.46,14.5,722499.4060346875,5.5291,5.5444,5.5291,5.5444,722499.406
2005-07-08 15:30:00,14.5,14.5,14.47,14.47,607982.8937990022,5.5444,5.5444,5.5329,5.5329,607982.8938
2005-07-08 15:35:00,14.47,14.49,14.47,14.49,459491.56569256354,5.5329,5.5406,5.5329,5.5406,459491.5657
2005-07-08 15:40:00,14.49,14.52,14.49,14.5,925873.129009266,5.5406,5.552,5.5406,5.5444,925873.129
2005-07-08 15:45:00,14.5,14.53,14.49,14.52,1177476.8353528157,5.5444,5.5559,5.5406,5.552,1177476.8354
2005-07-08 15:50:00,14.51,14.51,14.46,14.48,890472.796388691,5.5482,5.5482,5.5291,5.5367,890472.7964
2005-07-08 15:55:00,14.48,14.52,14.47,14.52,1152530.2922309337,5.5367,5.552,5.5329,5.552,1152530.2922
2005-07-11 09:30:00,14.69,14.7,14.61,14.69,1667854.5972915182,5.617,5.6209,5.5864,5.617,1667854.5973
2005-07-11 09:35:00,14.69,14.69,14.63,14.67,900213.8275124733,5.617,5.617,5.5941,5.6094,900213.8275
2005-07-11 09:40:00,14.67,14.71,14.65,14.71,975528.6291280588,5.6094,5.6247,5.6017,5.6247,975528.6291
2005-07-11 09:45:00,14.71,14.72,14.67,14.69,894274.1743882158,5.6247,5.6285,5.6094,5.617,894274.1744
2005-07-11 09:50:00,14.69,14.71,14.67,14.71,662627.7025421716,5.617,5.6247,5.6094,5.6247,662627.7025
2005-07-11 09:55:00,14.71,14.75,14.67,14.71,1409123.3071988595,5.6247,5.64,5.6094,5.6247,1409123.3072
2005-07-11 10:00:00,14.71,14.71,14.67,14.7,493941.5538132573,5.6247,5.6247,5.6094,5.6209,493941.5538
2005-07-11 10:05:00,14.69,14.69,14.65,14.66,570206.6999287242,5.617,5.617,5.6017,5.6056,570206.6999
2005-07-11 10:10:00,14.66,14.7,14.66,14.69,413399.857448325,5.6056,5.6209,5.6056,5.617,413399.8574
2005-07-11 10:15:00,14.69,14.7,14.67,14.68,586362.5564267047,5.617,5.6209,5.6094,5.6132,586362.5564
2005-07-11 10:20:00,14.69,14.69,14.66,14.69,575196.0085531005,5.617,5.617,5.6056,5.617,575196.0086
2005-07-11 10:25:00,14.69,14.71,14.68,14.71,295319.55333808507,5.617,5.6247,5.6132,5.6247,295319.5533
2005-07-11 10:30:00,14.71,14.74,14.71,14.71,621287.716797339,5.6247,5.6362,5.6247,5.6247,621287.7168
2005-07-11 10:35:00,14.71,14.72,14.69,14.71,328819.19695889764,5.6247,5.6285,5.617,5.6247,328819.197
2005-07-11 10:40:00,14.71,14.73,14.7,14.73,391779.5200760276,5.6247,5.6323,5.6209,5.6323,391779.5201
2005-07-11 10:45:00,14.74,14.74,14.71,14.71,440722.2618199097,5.6362,5.6362,5.6247,5.6247,440722.2618
2005-07-11 10:50:00,14.71,14.73,14.7,14.7,235210.2637205987,5.6247,5.6323,5.6209,5.6209,235210.2637
2005-07-11 10:55:00,14.7,14.71,14.67,14.71,488952.245188881,5.6209,5.6247,5.6094,5.6247,488952.2452
2005-07-11 11:00:00,14.71,14.71,14.69,14.71,239961.9862200048,5.6247,5.6247,5.617,5.6247,239961.9862
2005-07-11 11:05:00,14.71,14.77,14.71,14.77,890235.2102637206,5.6247,5.6476,5.6247,5.6476,890235.2103
2005-07-11 11:10:00,14.77,14.83,14.76,14.83,1397956.7593252554,5.6476,5.6706,5.6438,5.6706,1397956.7593
2005-07-11 11:15:00,14.84,14.84,14.8,14.82,778569.7315276788,5.6744,5.6744,5.6591,5.6667,778569.7315
2005-07-11 11:20:00,14.82,14.85,14.8,14.8,1055832.739368021,5.6667,5.6782,5.6591,5.6591,1055832.7394
2005-07-11 11:25:00,14.81,14.84,14.8,14.83,1033974.8158707533,5.6629,5.6744,5.6591,5.6706,1033974.8159
2005-07-11 11:30:00,14.83,14.91,14.82,14.9,1519363.2691850795,5.6706,5.7012,5.6667,5.6973,1519363.2692
2005-07-11 11:35:00,14.9,14.91,14.86,14.89,1302209.550962224,5.6973,5.7012,5.682,5.6935,1302209.551
2005-07-11 11:40:00,14.89,14.95,14.87,14.92,1140175.813732478,5.6935,5.7165,5.6859,5.705,1140175.8137
2005-07-11 11:45:00,14.91,14.99,14.91,14.98,1637443.5732953197,5.7012,5.7317,5.7012,5.7279,1637443.5733
2005-07-11 11:50:00,14.99,15.02,14.98,14.99,1389641.244951295,5.7317,5.7432,5.7279,5.7317,1389641.245
2005-07-11 11:55:00,14.99,15.09,14.99,15.08,1506533.6184366834,5.7317,5.77,5.7317,5.7662,1506533.6184
2005-07-11 12:00:00,15.08,15.09,15.02,15.02,988120.693751485,5.7662,5.77,5.7432,5.7432,988120.6938
2005-07-11 12:05:00,15.02,15.03,14.95,14.97,1127346.1629840818,5.7432,5.747,5.7165,5.7241,1127346.163
2005-07-11 12:10:00,14.97,14.98,14.96,14.98,508196.7213114754,5.7241,5.7279,5.7203,5.7279,508196.7213
2005-07-11 12:15:00,14.97,14.98,14.94,14.95,371109.5272036113,5.7241,5.7279,5.7126,5.7165,371109.5272
2005-07-11 12:20:00,14.95,14.96,14.93,14.96,589688.7621762889,5.7165,5.7203,5.7088,5.7203,589688.7622
2005-07-11 12:25:00,14.96,14.97,14.95,14.95,343549.53670705634,5.7203,5.7241,5.7165,5.7165,343549.5367
2005-07-11 12:30:00,14.95,14.96,14.88,14.88,416013.3048229984,5.7165,5.7203,5.6897,5.6897,416013.3048
2005-07-11 12:35:00,14.88,14.93,14.86,14.91,574008.077928249,5.6897,5.7088,5.682,5.7012,574008.0779
2005-07-11 12:40:00,14.91,14.95,14.91,14.93,414350.20194820623,5.7012,5.7165,5.7012,5.7088,414350.2019
2005-07-11 12:45:00,14.92,14.98,14.92,14.95,503207.4126870991,5.705,5.7279,5.705,5.7165,503207.4127
2005-07-11 12:50:00,14.95,14.95,14.93,14.94,216440.95984794488,5.7165,5.7165,5.7088,5.7126,216440.9598
2005-07-11 12:55:00,14.93,14.95,14.73,14.94,451176.051318603,5.7088,5.7165,5.6323,5.7126,451176.0513
2005-07-11 13:00:00,14.94,14.94,14.9,14.91,390354.00332620577,5.7126,5.7126,5.6973,5.7012,390354.0033
2005-07-11 13:05:00,14.91,14.91,14.89,14.9,245188.8809693514,5.7012,5.7012,5.6935,5.6973,245188.881
2005-07-11 13:10:00,14.9,14.93,14.9,14.91,379662.6277025422,5.6973,5.7088,5.6973,5.7012,379662.6277
2005-07-11 13:15:00,14.9,14.92,14.9,14.91,196958.8976003801,5.6973,5.705,5.6973,5.7012,196958.8976
2005-07-11 13:20:00,14.91,14.92,14.91,14.92,125683.06010928962,5.7012,5.705,5.7012,5.705,125683.0601
2005-07-11 13:25:00,14.91,14.94,14.91,14.93,210976.478973628,5.7012,5.7126,5.7012,5.7088,210976.479
2005-07-11 13:30:00,14.93,15.0,14.93,14.99,602280.8267997149,5.7088,5.7356,5.7088,5.7317,602280.8268
2005-07-11 13:35:00,14.99,15.01,14.98,15.0,523164.6471846044,5.7317,5.7394,5.7279,5.7356,523164.6472
2005-07-11 13:40:00,14.99,14.99,14.98,14.98,255880.256593015,5.7317,5.7317,5.7279,5.7279,255880.2566
2005-07-11 13:45:00,14.98,14.98,14.94,14.94,299120.9313376099,5.7279,5.7279,5.7126,5.7126,299120.9313
2005-07-11 13:50:00,14.94,14.97,14.94,14.96,243763.3642195296,5.7126,5.7241,5.7126,5.7203,243763.3642
2005-07-11 13:55:00,14.95,14.96,14.93,14.95,256830.6010928962,5.7165,5.7203,5.7088,5.7165,256830.6011
2005-07-11 14:00:00,14.95,14.97,14.94,14.95,266096.45996673795,5.7165,5.7241,5.7126,5.7165,266096.46
2005-07-11 14:05:00,14.95,14.99,14.95,14.98,396768.8287004039,5.7165,5.7317,5.7165,5.7279,396768.8287
2005-07-11 14:10:00,14.98,15.0,14.97,14.97,185079.59135186503,5.7279,5.7356,5.7241,5.7241,185079.5914
2005-07-11 14:15:00,14.97,14.99,14.97,14.98,191732.0028510335,5.7241,5.7317,5.7241,5.7279,191732.0029
2005-07-11 14:20:00,14.97,14.98,14.95,14.98,300546.4480874317,5.7241,5.7279,5.7165,5.7279,300546.4481
2005-07-11 14:25:00,14.98,14.98,14.94,14.95,390591.58945117606,5.7279,5.7279,5.7126,5.7165,390591.5895
2005-07-11 14:30:00,14.95,14.96,14.95,14.95,237586.12497030167,5.7165,5.7203,5.7165,5.7165,237586.125
2005-07-11 14:35:00,14.95,14.97,14.93,14.97,401995.72344975057,5.7165,5.7241,5.7088,5.7241,401995.7234
2005-07-11 14:40:00,14.97,14.99,14.97,14.99,486576.383939178,5.7241,5.7317,5.7241,5.7317,486576.3839
2005-07-11 14:45:00,14.99,14.99,14.95,14.97,440247.0895699691,5.7317,5.7317,5.7165,5.7241,440247.0896
2005-07-11 14:50:00,14.97,14.97,14.94,14.95,305298.17058683775,5.7241,5.7241,5.7126,5.7165,305298.1706
2005-07-11 14:55:00,14.95,14.98,14.94,14.96,298170.5868377287,5.7165,5.7279,5.7126,5.7203,298170.5868
2005-07-11 15:00:00,14.96,14.97,14.94,14.95,413399.857448325,5.7203,5.7241,5.7126,5.7165,413399.8574
2005-07-11 15:05:00,14.95,14.96,14.93,14.94,488001.9006889998,5.7165,5.7203,5.7088,5.7126,488001.9007
2005-07-11 15:10:00,14.94,14.96,14.94,14.94,437871.2283202661,5.7126,5.7203,5.7126,5.7126,437871.2283
2005-07-11 15:15:00,14.94,14.95,14.88,14.89,787598.0042765503,5.7126,5.7165,5.6897,5.6935,787598.0043
2005-07-11 15:20:00,14.89,14.9,14.88,14.89,746258.0185317177,5.6935,5.6973,5.6897,5.6935,746258.0185
2005-07-11 15:25:00,14.89,14.91,14.88,14.89,740793.5376574008,5.6935,5.7012,5.6897,5.6935,740793.5377
2005-07-11 15:30:00,14.89,14.94,14.89,14.93,711808.030411024,5.6935,5.7126,5.6935,5.7088,711808.0304
2005-07-11 15:35:00,14.93,14.93,14.9,14.9,320503.682584937,5.7088,5.7088,5.6973,5.6973,320503.6826
2005-07-11 15:40:00,14.9,14.91,14.89,14.91,417438.8215728201,5.6973,5.7012,5.6935,5.7012,417438.8216
2005-07-11 15:45:00,14.91,14.94,14.9,14.93,422903.3024471371,5.7012,5.7126,5.6973,5.7088,422903.3024
2005-07-11 15:50:00,14.94,14.94,14.92,14.94,709194.5830363507,5.7126,5.7126,5.705,5.7126,709194.583
2005-07-11 15:55:00,14.94,14.96,14.92,14.96,1386552.625326681,5.7126,5.7203,5.705,5.7203,1386552.6253
2005-07-12 09:30:00,14.95,15.01,14.94,14.99,1550724.6376811594,5.7165,5.7394,5.7126,5.7317,1550724.6377
2005-07-12 09:35:00,14.99,14.99,14.92,14.93,842717.9852696602,5.7317,5.7317,5.705,5.7088,842717.9853
2005-07-12 09:40:00,14.93,14.96,14.92,14.95,669755.2862912806,5.7088,5.7203,5.705,5.7165,669755.2863
2005-07-12 09:45:00,14.95,14.96,14.87,14.88,660727.0135424092,5.7165,5.7203,5.6859,5.6897,660727.0135
2005-07-12 09:50:00,14.89,14.91,14.88,14.91,627702.5421715372,5.6935,5.7012,5.6897,5.7012,627702.5422
2005-07-12 09:55:00,14.91,14.96,14.9,14.95,654312.188168211,5.7012,5.7203,5.6973,5.7165,654312.1882
2005-07-12 10:00:00,14.95,14.95,14.88,14.89,705155.6189118556,5.7165,5.7165,5.6897,5.6935,705155.6189
2005-07-12 10:05:00,14.89,14.91,14.83,14.83,633879.7814207651,5.6935,5.7012,5.6706,5.6706,633879.7814
2005-07-12 10:10:00,14.84,14.92,14.82,14.89,661677.3580422903,5.6744,5.705,5.6667,5.6935,661677.358
2005-07-12 10:15:00,14.89,14.89,14.83,14.85,461867.4269422666,5.6935,5.6935,5.6706,5.6782,461867.4269
2005-07-12 10:20:00,14.85,14.88,14.83,14.87,414112.615823236,5.6782,5.6897,5.6706,5.6859,414112.6158
2005-07-12 10:25:00,14.88,14.9,14.87,14.88,387740.5559515325,5.6897,5.6973,5.6859,5.6897,387740.556
2005-07-12 10:30:00,14.88,14.92,14.88,14.9,388453.31432644336,5.6897,5.705,5.6897,5.6973,388453.3143
2005-07-12 10:35:00,14.9,14.92,14.89,14.89,339985.7448325018,5.6973,5.705,5.6935,5.6935,339985.7448
2005-07-12 10:40:00,14.9,14.92,14.88,14.92,318602.9935851746,5.6973,5.705,5.6897,5.705,318602.9936
2005-07-12 10:45:00,14.92,14.92,14.89,14.9,354478.4984556902,5.705,5.705,5.6935,5.6973,354478.4985
2005-07-12 10:50:00,14.9,14.9,14.87,14.87,781183.1789023521,5.6973,5.6973,5.6859,5.6859,781183.1789
2005-07-12 10:55:00,14.87,14.9,14.87,14.87,258968.8762176289,5.6859,5.6973,5.6859,5.6859,258968.8762
2005-07-12 11:00:00,14.87,14.87,14.83,14.83,795675.9325255405,5.6859,5.6859,5.6706,5.6706,795675.9325
2005-07-12 11:05:00,14.83,14.86,14.83,14.84,664290.8054169636,5.6706,5.682,5.6706,5.6744,664290.8054
2005-07-12 11:10:00,14.83,14.85,14.81,14.84,411499.1684485626,5.6706,5.6782,5.6629,5.6744,411499.1684
2005-07-12 11:15:00,14.84,14.84,14.82,14.84,211451.6512235685,5.6744,5.6744,5.6667,5.6744,211451.6512
2005-07-12 11:20:00,14.84,14.84,14.82,14.82,141838.91660727013,5.6744,5.6744,5.6667,5.6667,141838.9166
2005-07-12 11:25:00,14.82,14.82,14.79,14.82,355428.8429555714,5.6667,5.6667,5.6553,5.6667,355428.843
2005-07-12 11:30:00,14.82,14.83,14.81,14.82,175100.97410311238,5.6667,5.6706,5.6629,5.6667,175100.9741
2005-07-12 11:35:00,14.82,14.87,14.82,14.86,463292.9436920884,5.6667,5.6859,5.6667,5.682,463292.9437
2005-07-12 11:40:00,14.86,14.88,14.83,14.84,559990.4965550012,5.682,5.6897,5.6706,5.6744,559990.4966
2005-07-12 11:45:00,14.84,14.85,14.83,14.83,116179.61511047756,5.6744,5.6782,5.6706,5.6706,116179.6151
2005-07-12 11:50:00,14.84,14.86,14.83,14.85,273699.2159657876,5.6744,5.682,5.6706,5.6782,273699.216
2005-07-12 11:55:00,14.85,14.87,14.82,14.84,291518.17533856025,5.6782,5.6859,5.6667,5.6744,291518.1753
2005-07-12 12:00:00,14.84,14.87,14.84,14.86,407697.7904490378,5.6744,5.6859,5.6744,5.682,407697.7904
2005-07-12 12:05:00,14.86,14.86,14.85,14.85,224518.8880969352,5.682,5.682,5.6782,5.6782,224518.8881
2005-07-12 12:10:00,14.85,14.86,14.84,14.85,126870.99073414112,5.6782,5.682,5.6744,5.6782,126870.9907
2005-07-12 12:15:00,14.85,14.85,14.82,14.84,183891.6607270136,5.6782,5.6782,5.6667,5.6744,183891.6607
2005-07-12 12:20:00,14.84,14.85,14.83,14.85,202898.5507246377,5.6744,5.6782,5.6706,5.6782,202898.5507
2005-07-12 12:25:00,14.85,14.85,14.84,14.85,175576.146353053,5.6782,5.6782,5.6744,5.6782,175576.1464
2005-07-12 12:30:00,14.85,14.85,14.82,14.85,184366.8329769541,5.6782,5.6782,5.6667,5.6782,184366.833
2005-07-12 12:35:00,14.85,14.86,14.84,14.85,193395.1057258256,5.6782,5.682,5.6744,5.6782,193395.1057
2005-07-12 12:40:00,14.85,14.89,14.84,14.88,340223.3309574721,5.6782,5.6935,5.6744,5.6897,340223.331
2005-07-12 12:45:00,14.88,14.88,14.86,14.86,197434.06985032075,5.6897,5.6897,5.682,5.682,197434.0699
2005-07-12 12:50:00,14.87,14.87,14.87,14.87,228557.85222143028,5.6859,5.6859,5.6859,5.6859,228557.8522
2005-07-12 12:55:00,14.87,14.87,14.85,14.87,120456.16535994298,5.6859,5.6859,5.6782,5.6859,120456.1654
2005-07-12 13:00:00,14.87,14.87,14.87,14.87,184129.24685198383,5.6859,5.6859,5.6859,5.6859,184129.2469
2005-07-12 13:05:00,14.87,14.87,14.85,14.86,225469.23259681635,5.6859,5.6859,5.6782,5.682,225469.2326
2005-07-12 13:10:00,14.86,14.87,14.86,14.86,206699.9287241625,5.682,5.6859,5.682,5.682,206699.9287
2005-07-12 13:15:00,14.86,14.91,14.82,14.9,1040864.813494892,5.682,5.7012,5.6667,5.6973,1040864.8135
2005-07-12 13:20:00,14.9,14.91,14.87,14.87,243763.3642195296,5.6973,5.7012,5.6859,5.6859,243763.3642
2005-07-12 13:25:00,14.87,14.9,14.86,14.89,233784.7469707769,5.6859,5.6973,5.682,5.6935,233784.747
2005-07-12 13:30:00,14.89,14.92,14.89,14.91,464005.7020669993,5.6935,5.705,5.6935,5.7012,464005.7021
2005-07-12 13:35:00,14.91,14.92,14.9,14.92,708244.2385364695,5.7012,5.705,5.6973,5.705,708244.2385
2005-07-12 13:40:00,14.92,14.95,14.91,14.94,418389.1660727013,5.705,5.7165,5.7012,5.7126,418389.1661
2005-07-12 13:45:00,14.94,14.97,14.92,14.96,502732.2404371585,5.7126,5.7241,5.705,5.7203,502732.2404
2005-07-12 13:50:00,14.96,15.02,14.96,14.99,967450.7008790688,5.7203,5.7432,5.7203,5.7317,967450.7009
2005-07-12 13:55:00,14.99,15.02,14.99,15.02,444048.467569494,5.7317,5.7432,5.7317,5.7432,444048.4676
2005-07-12 14:00:00,15.01,15.02,14.96,14.97,743169.3989071038,5.7394,5.7432,5.7203,5.7241,743169.3989
2005-07-12 14:05:00,14.97,14.99,14.96,14.98,341886.4338322642,5.7241,5.7317,5.7203,5.7279,341886.4338
2005-07-12 14:10:00,14.98,14.99,14.96,14.96,325017.8189593728,5.7279,5.7317,5.7203,5.7203,325017.819
2005-07-12 14:15:00,14.96,14.98,14.95,14.97,270610.5963411737,5.7203,5.7279,5.7165,5.7241,270610.5963
2005-07-12 14:20:00,14.97,15.0,14.97,15.0,293894.03658826323,5.7241,5.7356,5.7241,5.7356,293894.0366
2005-07-12 14:25:00,14.99,15.0,14.96,14.96,437633.64219529583,5.7317,5.7356,5.7203,5.7203,437633.6422
2005-07-12 14:30:00,14.96,14.98,14.95,14.98,179615.11047754812,5.7203,5.7279,5.7165,5.7279,179615.1105
2005-07-12 14:35:00,14.98,14.98,14.96,14.97,113328.58161083392,5.7279,5.7279,5.7203,5.7241,113328.5816
2005-07-12 14:40:00,14.98,14.98,14.97,14.98,191732.0028510335,5.7279,5.7279,5.7241,5.7279,191732.0029
2005-07-12 14:45:00,14.98,14.98,14.95,14.96,300071.2758374911,5.7279,5.7279,5.7165,5.7203,300071.2758
2005-07-12 14:50:00,14.96,14.97,14.94,14.95,525065.3361843668,5.7203,5.7241,5.7126,5.7165,525065.3362
2005-07-12 14:55:00,14.95,14.95,14.92,14.93,367783.3214540271,5.7165,5.7165,5.705,5.7088,367783.3215
2005-07-12 15:00:00,14.93,14.95,14.93,14.95,212164.40959847943,5.7088,5.7165,5.7088,5.7165,212164.4096
2005-07-12 15:05:00,14.94,14.96,14.94,14.95,293418.86433832266,5.7126,5.7203,5.7126,5.7165,293418.8643
2005-07-12 15:10:00,14.95,14.99,14.95,14.97,345450.22570681875,5.7165,5.7317,5.7165,5.7241,345450.2257
2005-07-12 15:15:00,14.97,14.98,14.95,14.98,475647.4221905441,5.7241,5.7279,5.7165,5.7279,475647.4222
2005-07-12 15:20:00,14.98,14.98,14.95,14.96,424566.4053219292,5.7279,5.7279,5.7165,5.7203,424566.4053
2005-07-12 15:25:00,14.96,14.97,14.86,14.96,150629.6032311713,5.7203,5.7241,5.682,5.7203,150629.6032
2005-07-12 15:30:00,14.96,14.97,14.94,14.95,320978.85483487765,5.7203,5.7241,5.7126,5.7165,320978.8548
2005-07-12 15:35:00,14.94,14.95,14.94,14.95,169161.32097885484,5.7126,5.7165,5.7126,5.7165,169161.321
2005-07-12 15:40:00,14.95,14.95,14.93,14.94,455452.6015680685,5.7165,5.7165,5.7088,5.7126,455452.6016
2005-07-12 15:45:00,14.94,14.95,14.92,14.94,372772.63007840345,5.7126,5.7165,5.705,5.7126,372772.6301
2005-07-12 15:50:00,14.94,14.95,14.91,14.93,618436.6832976955,5.7126,5.7165,5.7012,5.7088,618436.6833
2005-07-12 15:55:00,14.93,14.95,14.93,14.94,724637.6811594203,5.7088,5.7165,5.7088,5.7126,724637.6812
2005-07-13 09:30:00,15.01,15.02,14.94,14.95,939177.9520076028,5.7394,5.7432,5.7126,5.7165,939177.952
2005-07-13 09:35:00,14.97,14.98,14.87,14.87,703730.1021620338,5.7241,5.7279,5.6859,5.6859,703730.1022
2005-07-13 09:40:00,14.88,14.91,14.86,14.9,472796.38869090047,5.6897,5.7012,5.682,5.6973,472796.3887
2005-07-13 09:45:00,14.9,14.9,14.86,14.87,562841.5300546448,5.6973,5.6973,5.682,5.6859,562841.5301
2005-07-13 09:50:00,14.87,14.9,14.86,14.87,369446.4243288192,5.6859,5.6973,5.682,5.6859,369446.4243
2005-07-13 09:55:00,14.86,14.86,14.81,14.84,696840.104537895,5.682,5.682,5.6629,5.6744,696840.1045
2005-07-13 10:00:00,14.84,14.86,14.82,14.85,532668.0921834165,5.6744,5.682,5.6667,5.6782,532668.0922
2005-07-13 10:05:00,14.85,14.86,14.82,14.82,428367.783321454,5.6782,5.682,5.6667,5.6667,428367.7833
2005-07-13 10:10:00,14.83,14.83,14.79,14.79,511998.09931100026,5.6706,5.6706,5.6553,5.6553,511998.0993
2005-07-13 10:15:00,14.79,14.8,14.75,14.78,733428.3677833214,5.6553,5.6591,5.64,5.6514,733428.3678
2005-07-13 10:20:00,14.78,14.81,14.78,14.78,456165.35994297935,5.6514,5.6629,5.6514,5.6514,456165.3599
2005-07-13 10:25:00,14.79,14.81,14.78,14.8,348063.6730814921,5.6553,5.6629,5.6514,5.6591,348063.6731
2005-07-13 10:30:00,14.8,14.81,14.78,14.8,548348.7764314564,5.6591,5.6629,5.6514,5.6591,548348.7764
2005-07-13 10:35:00,14.8,14.84,14.78,14.82,508909.4796863863,5.6591,5.6744,5.6514,5.6667,508909.4797
2005-07-13 10:40:00,14.81,14.83,14.77,14.77,520313.6136849608,5.6629,5.6706,5.6476,5.6476,520313.6137
2005-07-13 10:45:00,14.77,14.82,14.77,14.79,509622.2380612972,5.6476,5.6667,5.6476,5.6553,509622.2381
2005-07-13 10:50:00,14.79,14.8,14.77,14.78,704918.0327868853,5.6553,5.6591,5.6476,5.6514,704918.0328
2005-07-13 10:55:00,14.78,14.79,14.71,14.72,1080304.110239962,5.6514,5.6553,5.6247,5.6285,1080304.1102
2005-07-13 11:00:00,14.72,14.75,14.72,14.73,506771.2045616536,5.6285,5.64,5.6285,5.6323,506771.2046
2005-07-13 11:05:00,14.73,14.75,14.72,14.74,557139.4630553576,5.6323,5.64,5.6285,5.6362,557139.4631
2005-07-13 11:10:00,14.74,14.78,14.72,14.77,517462.5801853172,5.6362,5.6514,5.6285,5.6476,517462.5802
2005-07-13 11:15:00,14.76,14.79,14.76,14.79,428842.95557139465,5.6438,5.6553,5.6438,5.6553,428842.9556
2005-07-13 11:20:00,14.79,14.81,14.78,14.79,505345.6878118318,5.6553,5.6629,5.6514,5.6553,505345.6878
2005-07-13 11:25:00,14.79,14.81,14.78,14.79,314088.8572107389,5.6553,5.6629,5.6514,5.6553,314088.8572
2005-07-13 11:30:00,14.79,14.79,14.77,14.78,190068.8999762414,5.6553,5.6553,5.6476,5.6514,190068.9
2005-07-13 11:35:00,14.77,14.78,14.77,14.77,177001.6631028748,5.6476,5.6514,5.6476,5.6476,177001.6631
2005-07-13 11:40:00,14.77,14.77,14.75,14.77,452363.98194345454,5.6476,5.6476,5.64,5.6476,452363.9819
2005-07-13 11:45:00,14.77,14.78,14.77,14.78,155143.73960560703,5.6476,5.6514,5.6476,5.6514,155143.7396
2005-07-13 11:50:00,14.78,14.79,14.76,14.76,127583.74910905203,5.6514,5.6553,5.6438,5.6438,127583.7491
2005-07-13 11:55:00,14.76,14.76,14.74,14.75,305060.58446186746,5.6438,5.6438,5.6362,5.64,305060.5845
2005-07-13 12:00:00,14.75,14.75,14.74,14.74,321691.6132097886,5.64,5.64,5.6362,5.6362,321691.6132
2005-07-13 12:05:00,14.75,14.76,14.74,14.74,140650.98598241864,5.64,5.6438,5.6362,5.6362,140650.986
2005-07-13 12:10:00,14.74,14.76,14.74,14.74,136374.4357329532,5.6362,5.6438,5.6362,5.6362,136374.4357
2005-07-13 12:15:00,14.74,14.75,14.74,14.75,154193.39510572582,5.6362,5.64,5.6362,5.64,154193.3951
2005-07-13 12:20:00,14.75,14.78,14.74,14.77,359705.3932050368,5.64,5.6514,5.6362,5.6476,359705.3932
2005-07-13 12:25:00,14.77,14.79,14.77,14.78,159657.87598004277,5.6476,5.6553,5.6476,5.6514,159657.876
2005-07-13 12:30:00,14.78,14.81,14.78,14.8,196483.72535043955,5.6514,5.6629,5.6514,5.6591,196483.7254
2005-07-13 12:35:00,14.8,14.82,14.79,14.8,499881.2069375149,5.6591,5.6667,5.6553,5.6591,499881.2069
2005-07-13 12:40:00,14.8,14.82,14.79,14.79,142551.67498218105,5.6591,5.6667,5.6553,5.6553,142551.675
2005-07-13 12:45:00,14.79,14.81,14.79,14.8,172962.69897837966,5.6553,5.6629,5.6553,5.6591,172962.699
2005-07-13 12:50:00,14.79,14.79,14.77,14.78,320978.85483487765,5.6553,5.6553,5.6476,5.6514,320978.8548
2005-07-13 12:55:00,14.78,14.78,14.77,14.77,189593.7277263008,5.6514,5.6514,5.6476,5.6476,189593.7277
2005-07-13 13:00:00,14.77,14.79,14.77,14.78,176526.4908529342,5.6476,5.6553,5.6476,5.6514,176526.4909
2005-07-13 13:05:00,14.78,14.79,14.78,14.79,127821.33523402234,5.6514,5.6553,5.6514,5.6553,127821.3352
2005-07-13 13:10:00,14.79,14.8,14.77,14.77,229508.19672131148,5.6553,5.6591,5.6476,5.6476,229508.1967
2005-07-13 13:15:00,14.77,14.78,14.77,14.78,172725.11285340937,5.6476,5.6514,5.6476,5.6514,172725.1129
2005-07-13 13:20:00,14.78,14.79,14.77,14.78,220004.7517224994,5.6514,5.6553,5.6476,5.6514,220004.7517
2005-07-13 13:25:00,14.78,14.79,14.77,14.78,74839.62936564504,5.6514,5.6553,5.6476,5.6514,74839.6294
2005-07-13 13:30:00,14.78,14.79,14.78,14.78,114516.51223568544,5.6514,5.6553,5.6514,5.6514,114516.5122
2005-07-13 13:35:00,14.78,14.8,14.78,14.78,159182.70373010216,5.6514,5.6591,5.6514,5.6514,159182.7037
2005-07-13 13:40:00,14.78,14.79,14.78,14.78,104775.48111190306,5.6514,5.6553,5.6514,5.6514,104775.4811
2005-07-13 13:45:00,14.78,14.79,14.76,14.76,239724.40009503445,5.6514,5.6553,5.6438,5.6438,239724.4001
2005-07-13 13:50:00,14.75,14.77,14.74,14.75,291518.17533856025,5.64,5.6476,5.6362,5.64,291518.1753
2005-07-13 13:55:00,14.75,14.76,14.74,14.76,188168.21097647896,5.64,5.6438,5.6362,5.6438,188168.211
2005-07-13 14:00:00,14.75,14.79,14.75,14.78,389403.65882632456,5.64,5.6553,5.64,5.6514,389403.6588
2005-07-13 14:05:00,14.78,14.79,14.77,14.79,211689.23734853885,5.6514,5.6553,5.6476,5.6553,211689.2373
2005-07-13 14:10:00,14.79,14.79,14.78,14.79,262770.2542171537,5.6553,5.6553,5.6514,5.6553,262770.2542
2005-07-13 14:15:00,14.79,14.8,14.79,14.79,272986.4575908767,5.6553,5.6591,5.6553,5.6553,272986.4576
2005-07-13 14:20:00,14.79,14.79,14.77,14.77,203136.136849608,5.6553,5.6553,5.6476,5.6476,203136.1368
2005-07-13 14:25:00,14.78,14.8,14.75,14.78,353528.153955809,5.6514,5.6591,5.64,5.6514,353528.154
2005-07-13 14:30:00,14.77,14.79,14.76,14.77,264908.52934188646,5.6476,5.6553,5.6438,5.6476,264908.5293
2005-07-13 14:35:00,14.77,14.77,14.75,14.77,287716.79733903543,5.6476,5.6476,5.64,5.6476,287716.7973
2005-07-13 14:40:00,14.77,14.8,14.77,14.79,466381.5633167023,5.6476,5.6591,5.6476,5.6553,466381.5633
2005-07-13 14:45:00,14.79,14.8,14.79,14.79,350914.7065811357,5.6553,5.6591,5.6553,5.6553,350914.7066
2005-07-13 14:50:00,14.79,14.79,14.77,14.77,181753.3856022808,5.6553,5.6553,5.6476,5.6476,181753.3856
2005-07-13 14:55:00,14.77,14.78,14.76,14.77,325492.9912093134,5.6476,5.6514,5.6438,5.6476,325492.9912
2005-07-13 15:00:00,14.77,14.78,14.76,14.77,339510.5725825612,5.6476,5.6514,5.6438,5.6476,339510.5726
2005-07-13 15:05:00,14.77,14.79,14.76,14.78,388928.48657638393,5.6476,5.6553,5.6438,5.6514,388928.4866
2005-07-13 15:10:00,14.78,14.78,14.76,14.77,182703.73010216205,5.6514,5.6514,5.6438,5.6476,182703.7301
2005-07-13 15:15:00,14.77,14.79,14.77,14.79,446899.5010691376,5.6476,5.6553,5.6476,5.6553,446899.5011
2005-07-13 15:20:00,14.79,14.79,14.76,14.76,315276.7878355904,5.6553,5.6553,5.6438,5.6438,315276.7878
2005-07-13 15:25:00,14.77,14.77,14.76,14.76,222143.02684723213,5.6476,5.6476,5.6438,5.6438,222143.0268
2005-07-13 15:30:00,14.76,14.79,14.76,14.76,469232.59681634593,5.6438,5.6553,5.6438,5.6438,469232.5968
2005-07-13 15:35:00,14.76,14.77,14.74,14.77,328106.4385839867,5.6438,5.6476,5.6362,5.6476,328106.4386
2005-07-13 15:40:00,14.77,14.78,14.75,14.75,364694.7018294132,5.6476,5.6514,5.64,5.64,364694.7018
2005-07-13 15:45:00,14.75,14.77,14.75,14.75,342599.19220717513,5.64,5.6476,5.64,5.64,342599.1922
2005-07-13 15:50:00,14.75,14.75,14.73,14.74,1184842.0052268947,5.64,5.64,5.6323,5.6362,1184842.0052
2005-07-13 15:55:00,14.74,14.74,14.7,14.71,1161083.3927298647,5.6362,5.6362,5.6209,5.6247,1161083.3927
2005-07-14 09:30:00,14.88,14.93,14.8,14.84,1385602.2808267998,5.6897,5.7088,5.6591,5.6744,1385602.2808
2005-07-14 09:35:00,14.84,14.93,14.84,14.92,1447849.8455690187,5.6744,5.7088,5.6744,5.705,1447849.8456
2005-07-14 09:40:00,14.92,14.93,14.87,14.88,811831.789023521,5.705,5.7088,5.6859,5.6897,811831.789
2005-07-14 09:45:00,14.88,14.88,14.82,14.83,947255.880256593,5.6897,5.6897,5.6667,5.6706,947255.8803
2005-07-14 09:50:00,14.83,14.86,14.82,14.82,660014.2551674983,5.6706,5.682,5.6667,5.6667,660014.2552
2005-07-14 09:55:00,14.82,14.84,14.73,14.73,1043478.2608695652,5.6667,5.6744,5.6323,5.6323,1043478.2609
2005-07-14 10:00:00,14.74,14.79,14.71,14.76,906628.6528866716,5.6362,5.6553,5.6247,5.6438,906628.6529
2005-07-14 10:05:00,14.76,14.76,14.71,14.72,656450.4632929437,5.6438,5.6438,5.6247,5.6285,656450.4633
2005-07-14 10:10:00,14.71,14.73,14.69,14.72,687099.0734141127,5.6247,5.6323,5.617,5.6285,687099.0734
2005-07-14 10:15:00,14.72,14.85,14.71,14.73,578284.6281777144,5.6285,5.6782,5.6247,5.6323,578284.6282
2005-07-14 10:20:00,14.73,14.75,14.71,14.72,568781.1831789024,5.6323,5.64,5.6247,5.6285,568781.1832
2005-07-14 10:25:00,14.72,14.75,14.71,14.75,710620.0997861725,5.6285,5.64,5.6247,5.64,710620.0998
2005-07-14 10:30:00,14.75,14.79,14.73,14.79,832264.195770967,5.64,5.6553,5.6323,5.6553,832264.1958
2005-07-14 10:35:00,14.79,14.79,14.75,14.78,535519.1256830601,5.6553,5.6553,5.64,5.6514,535519.1257
2005-07-14 10:40:00,14.78,14.8,14.77,14.77,363506.7712045616,5.6514,5.6591,5.6476,5.6476,363506.7712
2005-07-14 10:45:00,14.77,14.78,14.76,14.78,426942.2665716322,5.6476,5.6514,5.6438,5.6514,426942.2666
2005-07-14 10:50:00,14.77,14.8,14.77,14.79,341648.8477072939,5.6476,5.6591,5.6476,5.6553,341648.8477
2005-07-14 10:55:00,14.79,14.79,14.77,14.78,195058.2086006177,5.6553,5.6553,5.6476,5.6514,195058.2086
2005-07-14 11:00:00,14.78,14.81,14.78,14.79,389403.65882632456,5.6514,5.6629,5.6514,5.6553,389403.6588
2005-07-14 11:05:00,14.79,14.82,14.79,14.81,490852.9341886434,5.6553,5.6667,5.6553,5.6629,490852.9342
2005-07-14 11:10:00,14.81,14.83,14.8,14.8,322404.3715846995,5.6629,5.6706,5.6591,5.6591,322404.3716
2005-07-14 11:15:00,14.8,14.84,14.8,14.82,342124.0199572345,5.6591,5.6744,5.6591,5.6667,342124.02
2005-07-14 11:20:00,14.82,14.84,14.79,14.82,392254.6923259682,5.6667,5.6744,5.6553,5.6667,392254.6923
2005-07-14 11:25:00,14.82,14.82,14.79,14.8,343787.1228320266,5.6667,5.6667,5.6553,5.6591,343787.1228
2005-07-14 11:30:00,14.8,14.8,14.77,14.79,398907.1038251366,5.6591,5.6591,5.6476,5.6553,398907.1038
2005-07-14 11:35:00,14.79,14.81,14.78,14.79,237823.71109527204,5.6553,5.6629,5.6514,5.6553,237823.7111
2005-07-14 11:40:00,14.79,14.82,14.79,14.82,184366.8329769541,5.6553,5.6667,5.6553,5.6667,184366.833
2005-07-14 11:45:00,14.82,14.84,14.81,14.83,323117.12995961035,5.6667,5.6744,5.6629,5.6706,323117.13
2005-07-14 11:50:00,14.84,14.84,14.82,14.83,194345.4502257068,5.6744,5.6744,5.6667,5.6706,194345.4502
2005-07-14 11:55:00,14.83,14.83,14.79,14.82,329769.54145877884,5.6706,5.6706,5.6553,5.6667,329769.5415
2005-07-14 12:00:00,14.82,14.83,14.81,14.81,378237.1109527204,5.6667,5.6706,5.6629,5.6629,378237.111
2005-07-14 12:05:00,14.81,14.83,14.8,14.83,297933.0007127584,5.6629,5.6706,5.6591,5.6706,297933.0007
2005-07-14 12:10:00,14.83,14.84,14.82,14.84,434545.0225706819,5.6706,5.6744,5.6667,5.6744,434545.0226
2005-07-14 12:15:00,14.84,14.84,14.82,14.83,187930.62485150868,5.6744,5.6744,5.6667,5.6706,187930.6249
2005-07-14 12:20:00,14.83,14.83,14.81,14.81,139225.4692325968,5.6706,5.6706,5.6629,5.6629,139225.4692
2005-07-14 12:25:00,14.81,14.82,14.79,14.8,169161.32097885484,5.6629,5.6667,5.6553,5.6591,169161.321
2005-07-14 12:30:00,14.8,14.82,14.8,14.81,180327.868852459,5.6591,5.6667,5.6591,5.6629,180327.8689
2005-07-14 12:35:00,14.81,14.81,14.79,14.8,263007.84034212405,5.6629,5.6629,5.6553,5.6591,263007.8403
2005-07-14 12:40:00,14.8,14.82,14.8,14.82,252554.0508434308,5.6591,5.6667,5.6591,5.6667,252554.0508
2005-07-14 12:45:00,14.81,14.82,14.81,14.82,111427.89261107153,5.6629,5.6667,5.6629,5.6667,111427.8926
2005-07-14 12:50:00,14.82,14.82,14.81,14.81,91945.83036350676,5.6667,5.6667,5.6629,5.6629,91945.8304
2005-07-14 12:55:00,14.81,14.82,14.8,14.82,147778.56973152768,5.6629,5.6667,5.6591,5.6667,147778.5697
2005-07-14 13:00:00,14.82,14.83,14.82,14.83,153005.46448087433,5.6667,5.6706,5.6667,5.6706,153005.4645
2005-07-14 13:05:00,14.83,14.84,14.82,14.83,302447.13708719413,5.6706,5.6744,5.6667,5.6706,302447.1371
2005-07-14 13:10:00,14.83,14.88,14.83,14.87,473271.560940841,5.6706,5.6897,5.6706,5.6859,473271.5609
2005-07-14 13:15:00,14.87,14.89,14.85,14.85,318840.57971014496,5.6859,5.6935,5.6782,5.6782,318840.5797
2005-07-14 13:20:00,14.85,14.85,14.84,14.85,257068.18721786648,5.6782,5.6782,5.6744,5.6782,257068.1872
2005-07-14 13:25:00,14.85,14.85,14.83,14.84,213352.34022333092,5.6782,5.6782,5.6706,5.6744,213352.3402
2005-07-14 13:30:00,14.84,14.85,14.83,14.84,238536.46947018296,5.6744,5.6782,5.6706,5.6744,238536.4695
2005-07-14 13:35:00,14.85,14.85,14.83,14.84,163221.6678545973,5.6782,5.6782,5.6706,5.6744,163221.6679
2005-07-14 13:40:00,14.83,14.83,14.81,14.82,259206.4623425992,5.6706,5.6706,5.6629,5.6667,259206.4623
2005-07-14 13:45:00,14.82,14.82,14.81,14.82,331432.6443335709,5.6667,5.6667,5.6629,5.6667,331432.6443
2005-07-14 13:50:00,14.82,14.82,14.8,14.8,252078.8785934901,5.6667,5.6667,5.6591,5.6591,252078.8786
2005-07-14 13:55:00,14.8,14.81,14.77,14.81,349251.6037063436,5.6591,5.6629,5.6476,5.6629,349251.6037
2005-07-14 14:00:00,14.81,14.82,14.78,14.79,262532.6680921834,5.6629,5.6667,5.6514,5.6553,262532.6681
2005-07-14 14:05:00,14.8,14.82,14.79,14.8,251841.29246851985,5.6591,5.6667,5.6553,5.6591,251841.2925
2005-07-14 14:10:00,14.8,14.81,14.79,14.81,113566.16773580424,5.6591,5.6629,5.6553,5.6629,113566.1677
2005-07-14 14:15:00,14.81,14.83,14.8,14.83,408172.9626989784,5.6629,5.6706,5.6591,5.6706,408172.9627
2005-07-14 14:20:00,14.82,14.85,14.82,14.84,367545.7353290568,5.6667,5.6782,5.6667,5.6744,367545.7353
2005-07-14 14:25:00,14.84,14.84,14.82,14.82,530767.4031836541,5.6744,5.6744,5.6667,5.6667,530767.4032
2005-07-14 14:30:00,14.82,14.82,14.81,14.82,239011.6417201236,5.6667,5.6667,5.6629,5.6667,239011.6417
2005-07-14 14:35:00,14.82,14.83,14.81,14.82,133523.40223330958,5.6667,5.6706,5.6629,5.6667,133523.4022
2005-07-14 14:40:00,14.81,14.82,14.79,14.79,279401.2829650748,5.6629,5.6667,5.6553,5.6553,279401.283
2005-07-14 14:45:00,14.79,14.81,14.78,14.8,387027.7975766215,5.6553,5.6629,5.6514,5.6591,387027.7976
2005-07-14 14:50:00,14.79,14.79,14.74,14.75,554526.0156806842,5.6553,5.6553,5.6362,5.64,554526.0157
2005-07-14 14:55:00,14.76,14.82,14.75,14.8,520788.7859349014,5.6438,5.6667,5.64,5.6591,520788.7859
2005-07-14 15:00:00,14.8,14.82,14.76,14.76,506533.6184366833,5.6591,5.6667,5.6438,5.6438,506533.6184
2005-07-14 15:05:00,14.76,14.79,14.75,14.78,415300.5464480874,5.6438,5.6553,5.64,5.6514,415300.5464
2005-07-14 15:10:00,14.78,14.78,14.75,14.76,188643.3832264196,5.6514,5.6514,5.64,5.6438,188643.3832
2005-07-14 15:15:00,14.76,14.78,14.75,14.77,225469.23259681635,5.6438,5.6514,5.64,5.6476,225469.2326
2005-07-14 15:20:00,14.77,14.77,14.76,14.77,218579.2349726776,5.6476,5.6476,5.6438,5.6476,218579.235
2005-07-14 15:25:00,14.77,14.81,14.77,14.77,276312.6633404609,5.6476,5.6629,5.6476,5.6476,276312.6633
2005-07-14 15:30:00,14.77,14.81,14.77,14.8,398907.1038251366,5.6476,5.6629,5.6476,5.6591,398907.1038
2005-07-14 15:35:00,14.8,14.81,14.77,14.79,450225.7068187218,5.6591,5.6629,5.6476,5.6553,450225.7068
2005-07-14 15:40:00,14.78,14.8,14.77,14.79,276787.83559040155,5.6514,5.6591,5.6476,5.6553,276787.8356
2005-07-14 15:45:00,14.79,14.79,14.76,14.77,301021.6203373723,5.6553,5.6553,5.6438,5.6476,301021.6203
2005-07-14 15:50:00,14.77,14.79,14.76,14.77,463768.115942029,5.6476,5.6553,5.6438,5.6476,463768.1159
2005-07-14 15:55:00,14.78,14.84,14.74,14.77,1190781.6583511524,5.6514,5.6744,5.6362,5.6476,1190781.6584
2005-07-15 09:30:00,14.86,14.88,14.79,14.87,4923972.440009504,5.682,5.6897,5.6553,5.6859,4923972.44
2005-07-15 09:35:00,14.87,14.88,14.84,14.87,950819.6721311476,5.6859,5.6897,5.6744,5.6859,950819.6721
2005-07-15 09:40:00,14.87,14.87,14.85,14.86,585174.6258018531,5.6859,5.6859,5.6782,5.682,585174.6258
2005-07-15 09:45:00,14.86,14.88,14.85,14.88,563791.8745545261,5.682,5.6897,5.6782,5.6897,563791.8746
2005-07-15 09:50:00,14.89,14.89,14.82,14.82,680209.0757899738,5.6935,5.6935,5.6667,5.6667,680209.0758
2005-07-15 09:55:00,14.82,14.84,14.82,14.83,317652.6490852934,5.6667,5.6744,5.6667,5.6706,317652.6491
2005-07-15 10:00:00,14.83,14.83,14.78,14.8,590876.6928011405,5.6706,5.6706,5.6514,5.6591,590876.6928
2005-07-15 10:05:00,14.81,14.83,14.8,14.81,277975.76621525304,5.6629,5.6706,5.6591,5.6629,277975.7662
2005-07-15 10:10:00,14.81,14.82,14.79,14.81,260156.8068424804,5.6629,5.6667,5.6553,5.6629,260156.8068
2005-07-15 10:15:00,14.81,14.83,14.79,14.81,297695.4145877881,5.6629,5.6706,5.6553,5.6629,297695.4146
2005-07-15 10:20:00,14.81,14.81,14.77,14.8,424328.8191969589,5.6629,5.6629,5.6476,5.6591,424328.8192
2005-07-15 10:25:00,14.8,14.8,14.76,14.79,320266.09645996673,5.6591,5.6591,5.6438,5.6553,320266.0965
2005-07-15 10:30:00,14.79,14.8,14.77,14.79,302209.5509622238,5.6553,5.6591,5.6476,5.6553,302209.551
2005-07-15 10:35:00,14.79,14.8,14.77,14.77,284153.0054644809,5.6553,5.6591,5.6476,5.6476,284153.0055
2005-07-15 10:40:00,14.78,14.8,14.75,14.75,280589.2135899264,5.6514,5.6591,5.64,5.64,280589.2136
2005-07-15 10:45:00,14.75,14.77,14.75,14.77,228082.67997148968,5.64,5.6476,5.64,5.6476,228082.68
2005-07-15 10:50:00,14.77,14.78,14.76,14.77,286766.4528391542,5.6476,5.6514,5.6438,5.6476,286766.4528
2005-07-15 10:55:00,14.77,14.77,14.74,14.75,371822.2855785223,5.6476,5.6476,5.6362,5.64,371822.2856
2005-07-15 11:00:00,14.75,14.78,14.75,14.76,208363.03159895464,5.64,5.6514,5.64,5.6438,208363.0316
2005-07-15 11:05:00,14.76,14.77,14.75,14.77,259919.2207175101,5.6438,5.6476,5.64,5.6476,259919.2207
2005-07-15 11:10:00,14.76,14.79,14.76,14.77,459729.1518175339,5.6438,5.6553,5.6438,5.6476,459729.1518
2005-07-15 11:15:00,14.77,14.79,14.77,14.78,255642.67046804467,5.6476,5.6553,5.6476,5.6514,255642.6705
2005-07-15 11:20:00,14.78,14.79,14.77,14.79,242575.4335946781,5.6514,5.6553,5.6476,5.6553,242575.4336
2005-07-15 11:25:00,14.79,14.79,14.77,14.79,441197.4340698503,5.6553,5.6553,5.6476,5.6553,441197.4341
2005-07-15 11:30:00,14.78,14.79,14.78,14.79,206699.9287241625,5.6514,5.6553,5.6514,5.6553,206699.9287
2005-07-15 11:35:00,14.79,14.79,14.77,14.77,209313.37609883584,5.6553,5.6553,5.6476,5.6476,209313.3761
2005-07-15 11:40:00,14.77,14.77,14.75,14.76,296032.311712996,5.6476,5.6476,5.64,5.6438,296032.3117
2005-07-15 11:45:00,14.76,14.77,14.76,14.77,146828.22523164647,5.6438,5.6476,5.6438,5.6476,146828.2252
2005-07-15 11:50:00,14.76,14.76,14.75,14.76,184604.4191019245,5.6438,5.6438,5.64,5.6438,184604.4191
2005-07-15 11:55:00,14.76,14.77,14.73,14.73,472558.8025659302,5.6438,5.6476,5.6323,5.6323,472558.8026
2005-07-15 12:00:00,14.74,14.74,14.71,14.72,590876.6928011405,5.6362,5.6362,5.6247,5.6285,590876.6928
2005-07-15 12:05:00,14.72,14.74,14.69,14.7,582561.1784271798,5.6285,5.6362,5.617,5.6209,582561.1784
2005-07-15 12:10:00,14.69,14.72,14.69,14.71,213114.75409836063,5.617,5.6285,5.617,5.6247,213114.7541
2005-07-15 12:15:00,14.71,14.77,14.71,14.76,220955.0962223806,5.6247,5.6476,5.6247,5.6438,220955.0962
2005-07-15 12:20:00,14.75,14.77,14.72,14.74,146590.6391066762,5.64,5.6476,5.6285,5.6362,146590.6391
2005-07-15 12:25:00,14.74,14.76,14.74,14.74,131860.29935851746,5.6362,5.6438,5.6362,5.6362,131860.2994
2005-07-15 12:30:00,14.74,14.75,14.73,14.75,151104.7754811119,5.6362,5.64,5.6323,5.64,151104.7755
2005-07-15 12:35:00,14.75,14.75,14.74,14.75,101211.68923734856,5.64,5.64,5.6362,5.64,101211.6892
2005-07-15 12:40:00,14.75,14.78,14.73,14.73,184842.00522689475,5.64,5.6514,5.6323,5.6323,184842.0052
2005-07-15 12:45:00,14.74,14.74,14.72,14.72,158945.11760513188,5.6362,5.6362,5.6285,5.6285,158945.1176
2005-07-15 12:50:00,14.72,14.74,14.72,14.74,100261.34473746734,5.6285,5.6362,5.6285,5.6362,100261.3447
2005-07-15 12:55:00,14.74,14.74,14.73,14.74,183416.4884770729,5.6362,5.6362,5.6323,5.6362,183416.4885
2005-07-15 13:00:00,14.74,14.74,14.73,14.74,91945.83036350676,5.6362,5.6362,5.6323,5.6362,91945.8304
2005-07-15 13:05:00,14.74,14.74,14.74,14.74,67474.45949156569,5.6362,5.6362,5.6362,5.6362,67474.4595
2005-07-15 13:10:00,14.74,14.78,14.74,14.78,463055.3575671181,5.6362,5.6514,5.6362,5.6514,463055.3576
2005-07-15 13:15:00,14.78,14.79,14.77,14.77,245901.6393442623,5.6514,5.6553,5.6476,5.6476,245901.6393
2005-07-15 13:20:00,14.77,14.78,14.77,14.78,140413.39985744833,5.6476,5.6514,5.6476,5.6514,140413.3999
2005-07-15 13:25:00,14.77,14.78,14.77,14.77,142076.50273224045,5.6476,5.6514,5.6476,5.6476,142076.5027
2005-07-15 13:30:00,14.77,14.77,14.74,14.75,233071.988595866,5.6476,5.6476,5.6362,5.64,233071.9886
2005-07-15 13:35:00,14.75,14.77,14.74,14.76,173200.28510334998,5.64,5.6476,5.6362,5.6438,173200.2851
2005-07-15 13:40:00,14.76,14.77,14.73,14.76,214065.09859824184,5.6438,5.6476,5.6323,5.6438,214065.0986
2005-07-15 13:45:00,14.76,14.77,14.75,14.77,110715.1342361606,5.6438,5.6476,5.64,5.6476,110715.1342
2005-07-15 13:50:00,14.77,14.78,14.77,14.77,138750.2969826562,5.6476,5.6514,5.6476,5.6476,138750.297
2005-07-15 13:55:00,14.78,14.78,14.77,14.78,126633.40460917084,5.6514,5.6514,5.6476,5.6514,126633.4046
2005-07-15 14:00:00,14.77,14.78,14.77,14.78,206462.3425991922,5.6476,5.6514,5.6476,5.6514,206462.3426
2005-07-15 14:05:00,14.78,14.79,14.77,14.78,143739.60560703254,5.6514,5.6553,5.6476,5.6514,143739.6056
2005-07-15 14:10:00,14.78,14.78,14.74,14.77,202660.96459966732,5.6514,5.6514,5.6362,5.6476,202660.9646
2005-07-15 14:15:00,14.77,14.79,14.76,14.79,278926.11071513424,5.6476,5.6553,5.6438,5.6553,278926.1107
2005-07-15 14:20:00,14.79,14.8,14.78,14.8,418626.7521976717,5.6553,5.6591,5.6514,5.6591,418626.7522
2005-07-15 14:25:00,14.8,14.81,14.79,14.81,371822.2855785223,5.6591,5.6629,5.6553,5.6629,371822.2856
2005-07-15 14:30:00,14.81,14.82,14.8,14.8,235685.4359705393,5.6629,5.6667,5.6591,5.6591,235685.436
2005-07-15 14:35:00,14.8,14.82,14.79,14.82,497742.9318127821,5.6591,5.6667,5.6553,5.6667,497742.9318
2005-07-15 14:40:00,14.82,14.84,14.8,14.82,514136.37443573296,5.6667,5.6744,5.6591,5.6667,514136.3744
2005-07-15 14:45:00,14.82,14.82,14.81,14.81,222618.1990971728,5.6667,5.6667,5.6629,5.6629,222618.1991
2005-07-15 14:50:00,14.81,14.83,14.81,14.81,364219.52957947255,5.6629,5.6706,5.6629,5.6629,364219.5296
2005-07-15 14:55:00,14.82,14.84,14.81,14.82,641244.9512948444,5.6667,5.6744,5.6629,5.6667,641244.9513
2005-07-15 15:00:00,14.82,14.84,14.82,14.83,237823.71109527204,5.6667,5.6744,5.6667,5.6706,237823.7111
2005-07-15 15:05:00,14.83,14.84,14.82,14.83,244476.1225944405,5.6706,5.6744,5.6667,5.6706,244476.1226
2005-07-15 15:10:00,14.82,14.82,14.79,14.8,386315.0392017106,5.6667,5.6667,5.6553,5.6591,386315.0392
2005-07-15 15:15:00,14.8,14.81,14.79,14.8,330719.88595866004,5.6591,5.6629,5.6553,5.6591,330719.886
2005-07-15 15:20:00,14.8,14.81,14.79,14.81,190306.4861012117,5.6591,5.6629,5.6553,5.6629,190306.4861
2005-07-15 15:25:00,14.81,14.82,14.78,14.79,395818.4842005227,5.6629,5.6667,5.6514,5.6553,395818.4842
2005-07-15 15:30:00,14.79,14.79,14.77,14.77,334046.09170824423,5.6553,5.6553,5.6476,5.6476,334046.0917
2005-07-15 15:35:00,14.78,14.79,14.77,14.77,234735.0914706581,5.6514,5.6553,5.6476,5.6476,234735.0915
2005-07-15 15:40:00,14.77,14.79,14.76,14.77,363506.7712045616,5.6476,5.6553,5.6438,5.6476,363506.7712
2005-07-15 15:45:00,14.78,14.79,14.77,14.77,523164.6471846044,5.6514,5.6553,5.6476,5.6476,523164.6472
2005-07-15 15:50:00,14.77,14.78,14.77,14.78,458303.6350677121,5.6476,5.6514,5.6476,5.6514,458303.6351
2005-07-15 15:55:00,14.78,14.79,14.76,14.76,942266.5716322168,5.6514,5.6553,5.6438,5.6438,942266.5716
2005-07-18 09:30:00,14.64,14.74,14.63,14.72,1558802.5659301498,5.5979,5.6362,5.5941,5.6285,1558802.5659
2005-07-18 09:35:00,14.71,14.72,14.65,14.67,785459.7291518175,5.6247,5.6285,5.6017,5.6094,785459.7292
2005-07-18 09:40:00,14.67,14.68,14.64,14.67,601805.6545497744,5.6094,5.6132,5.5979,5.6094,601805.6545
2005-07-18 09:45:00,14.67,14.68,14.66,14.68,359230.22095509624,5.6094,5.6132,5.6056,5.6132,359230.221
2005-07-18 09:50:00,14.68,14.69,14.67,14.68,493228.7954383464,5.6132,5.617,5.6094,5.6132,493228.7954
2005-07-18 09:55:00,14.68,14.71,14.68,14.71,630791.1617961511,5.6132,5.6247,5.6132,5.6247,630791.1618
2005-07-18 10:00:00,14.71,14.71,14.69,14.7,436208.125445474,5.6247,5.6247,5.617,5.6209,436208.1254
2005-07-18 10:05:00,14.7,14.72,14.69,14.71,515086.71893561416,5.6209,5.6285,5.617,5.6247,515086.7189
2005-07-18 10:10:00,14.71,14.75,14.71,14.75,535756.7118080304,5.6247,5.64,5.6247,5.64,535756.7118
2005-07-18 10:15:00,14.75,14.79,14.75,14.78,547398.4319315752,5.64,5.6553,5.64,5.6514,547398.4319
2005-07-18 10:20:00,14.78,14.8,14.78,14.79,429080.5416963649,5.6514,5.6591,5.6514,5.6553,429080.5417
2005-07-18 10:25:00,14.79,14.85,14.77,14.83,737704.9180327869,5.6553,5.6782,5.6476,5.6706,737704.918
2005-07-18 10:30:00,14.83,14.84,14.83,14.84,428605.3694464244,5.6706,5.6744,5.6706,5.6744,428605.3694
2005-07-18 10:35:00,14.84,14.84,14.82,14.82,222618.1990971728,5.6744,5.6744,5.6667,5.6667,222618.1991
2005-07-18 10:40:00,14.83,14.84,14.82,14.84,199334.7588500832,5.6706,5.6744,5.6667,5.6744,199334.7589
2005-07-18 10:45:00,14.84,14.84,14.82,14.83,193632.6918507959,5.6744,5.6744,5.6667,5.6706,193632.6919
2005-07-18 10:50:00,14.82,14.83,14.77,14.79,367070.56307911617,5.6667,5.6706,5.6476,5.6553,367070.5631
2005-07-18 10:55:00,14.79,14.81,14.78,14.81,110002.3758612497,5.6553,5.6629,5.6514,5.6629,110002.3759
2005-07-18 11:00:00,14.81,14.82,14.78,14.81,341173.6754573533,5.6629,5.6667,5.6514,5.6629,341173.6755
2005-07-18 11:05:00,14.81,14.88,14.8,14.87,529817.0586837729,5.6629,5.6897,5.6591,5.6859,529817.0587
2005-07-18 11:10:00,14.86,14.87,14.85,14.85,141601.33048229985,5.682,5.6859,5.6782,5.6782,141601.3305
2005-07-18 11:15:00,14.85,14.94,14.85,14.9,909717.2725112854,5.6782,5.7126,5.6782,5.6973,909717.2725
2005-07-18 11:20:00,14.9,14.9,14.88,14.88,201710.62009978617,5.6973,5.6973,5.6897,5.6897,201710.6201
2005-07-18 11:25:00,14.89,14.9,14.88,14.9,218104.062722737,5.6935,5.6973,5.6897,5.6973,218104.0627
2005-07-18 11:30:00,14.9,14.92,14.9,14.9,337372.2974578285,5.6973,5.705,5.6973,5.6973,337372.2975
2005-07-18 11:35:00,14.9,14.9,14.86,14.87,267284.39059158944,5.6973,5.6973,5.682,5.6859,267284.3906
2005-07-18 11:40:00,14.87,14.87,14.84,14.86,354953.6707056308,5.6859,5.6859,5.6744,5.682,354953.6707
2005-07-18 11:45:00,14.86,14.87,14.86,14.86,144927.53623188406,5.682,5.6859,5.682,5.682,144927.5362
2005-07-18 11:50:00,14.86,14.9,14.86,14.87,460204.32406747446,5.682,5.6973,5.682,5.6859,460204.3241
2005-07-18 11:55:00,14.87,14.87,14.85,14.87,194820.62247564743,5.6859,5.6859,5.6782,5.6859,194820.6225
2005-07-18 12:00:00,14.87,14.87,14.82,14.84,329769.54145877884,5.6859,5.6859,5.6667,5.6744,329769.5415
2005-07-18 12:05:00,14.84,14.85,14.84,14.85,166785.45972915183,5.6744,5.6782,5.6744,5.6782,166785.4597
2005-07-18 12:10:00,14.85,14.9,14.85,14.87,214540.27084818247,5.6782,5.6973,5.6782,5.6859,214540.2708
2005-07-18 12:15:00,14.86,14.87,14.83,14.84,159182.70373010216,5.682,5.6859,5.6706,5.6744,159182.7037
2005-07-18 12:20:00,14.84,14.86,14.83,14.85,138275.1247327156,5.6744,5.682,5.6706,5.6782,138275.1247
2005-07-18 12:25:00,14.85,14.87,14.84,14.86,310525.0653361844,5.6782,5.6859,5.6744,5.682,310525.0653
2005-07-18 12:30:00,14.85,14.85,14.83,14.83,138750.2969826562,5.6782,5.6782,5.6706,5.6706,138750.297
2005-07-18 12:35:00,14.83,14.87,14.82,14.87,332858.16108339274,5.6706,5.6859,5.6667,5.6859,332858.1611
2005-07-18 12:40:00,14.87,14.87,14.85,14.85,101211.68923734856,5.6859,5.6859,5.6782,5.6782,101211.6892
2005-07-18 12:45:00,14.85,14.87,14.85,14.86,89807.55523877406,5.6782,5.6859,5.6782,5.682,89807.5552
2005-07-18 12:50:00,14.86,14.86,14.84,14.84,227369.9215965788,5.682,5.682,5.6744,5.6744,227369.9216
2005-07-18 12:55:00,14.84,14.85,14.84,14.85,218104.062722737,5.6744,5.6782,5.6744,5.6782,218104.0627
2005-07-18 13:00:00,14.85,14.85,14.82,14.82,144927.53623188406,5.6782,5.6782,5.6667,5.6667,144927.5362
2005-07-18 13:05:00,14.82,14.82,14.78,14.78,339035.4003326206,5.6667,5.6667,5.6514,5.6514,339035.4003
2005-07-18 13:10:00,14.78,14.8,14.77,14.79,405321.9291993348,5.6514,5.6591,5.6476,5.6553,405321.9292
2005-07-18 13:15:00,14.8,14.8,14.78,14.8,178902.3521026372,5.6591,5.6591,5.6514,5.6591,178902.3521
2005-07-18 13:20:00,14.79,14.79,14.76,14.77,337372.2974578285,5.6553,5.6553,5.6438,5.6476,337372.2975
2005-07-18 13:25:00,14.76,14.77,14.74,14.75,399144.6899501069,5.6438,5.6476,5.6362,5.64,399144.69
2005-07-18 13:30:00,14.75,14.75,14.72,14.74,652411.4991684486,5.64,5.64,5.6285,5.6362,652411.4992
2005-07-18 13:35:00,14.74,14.74,14.72,14.73,480874.31693989073,5.6362,5.6362,5.6285,5.6323,480874.3169
2005-07-18 13:40:00,14.73,14.77,14.73,14.76,295319.55333808507,5.6323,5.6476,5.6323,5.6438,295319.5533
2005-07-18 13:45:00,14.76,14.76,14.73,14.74,200997.86172487529,5.6438,5.6438,5.6323,5.6362,200997.8617
2005-07-18 13:50:00,14.74,14.74,14.73,14.74,171299.59610358757,5.6362,5.6362,5.6323,5.6362,171299.5961
2005-07-18 13:55:00,14.74,14.75,14.73,14.74,275599.90496555,5.6362,5.64,5.6323,5.6362,275599.905
2005-07-18 14:00:00,14.74,14.76,14.74,14.76,174150.62960323118,5.6362,5.6438,5.6362,5.6438,174150.6296
2005-07-18 14:05:00,14.75,14.76,14.74,14.75,137799.952482775,5.64,5.6438,5.6362,5.64,137799.9525
2005-07-18 14:10:00,14.75,14.75,14.74,14.74,352102.6372059872,5.64,5.64,5.6362,5.6362,352102.6372
2005-07-18 14:15:00,14.74,14.76,14.74,14.76,129246.85198384414,5.6362,5.6438,5.6362,5.6438,129246.852
2005-07-18 14:20:00,14.76,14.76,14.74,14.74,109527.2036113091,5.6438,5.6438,5.6362,5.6362,109527.2036
2005-07-18 14:25:00,14.74,14.74,14.73,14.74,87194.10786410073,5.6362,5.6362,5.6323,5.6362,87194.1079
2005-07-18 14:30:00,14.74,14.74,14.72,14.73,311475.4098360656,5.6362,5.6362,5.6285,5.6323,311475.4098
2005-07-18 14:35:00,14.73,14.73,14.72,14.73,129722.02423378474,5.6323,5.6323,5.6285,5.6323,129722.0242
2005-07-18 14:40:00,14.73,14.73,14.72,14.72,192444.7612259444,5.6323,5.6323,5.6285,5.6285,192444.7612
2005-07-18 14:45:00,14.72,14.72,14.7,14.7,210976.478973628,5.6285,5.6285,5.6209,5.6209,210976.479
2005-07-18 14:50:00,14.7,14.7,14.69,14.7,241862.6752197672,5.6209,5.6209,5.617,5.6209,241862.6752
2005-07-18 14:55:00,14.7,14.71,14.7,14.71,212164.40959847943,5.6209,5.6247,5.6209,5.6247,212164.4096
2005-07-18 15:00:00,14.71,14.73,14.71,14.71,460679.4963174151,5.6247,5.6323,5.6247,5.6247,460679.4963
2005-07-18 15:05:00,14.71,14.74,14.7,14.72,390116.4172012355,5.6247,5.6362,5.6209,5.6285,390116.4172
2005-07-18 15:10:00,14.72,14.74,14.71,14.73,274411.9743406985,5.6285,5.6362,5.6247,5.6323,274411.9743
2005-07-18 15:15:00,14.73,14.73,14.71,14.71,198622.00047517224,5.6323,5.6323,5.6247,5.6247,198622.0005
2005-07-18 15:20:00,14.71,14.72,14.7,14.72,244000.9503444999,5.6247,5.6285,5.6209,5.6285,244000.9503
2005-07-18 15:25:00,14.72,14.72,14.71,14.72,149441.6726063198,5.6285,5.6285,5.6247,5.6285,149441.6726
2005-07-18 15:30:00,14.71,14.72,14.7,14.71,350677.12045616534,5.6247,5.6285,5.6209,5.6247,350677.1205
2005-07-18 15:35:00,14.71,14.71,14.69,14.69,478736.041815158,5.6247,5.6247,5.617,5.617,478736.0418
2005-07-18 15:40:00,14.69,14.7,14.69,14.7,253029.2230933713,5.617,5.6209,5.617,5.6209,253029.2231
2005-07-18 15:45:00,14.7,14.74,14.69,14.71,614160.13304823,5.6209,5.6362,5.617,5.6247,614160.133
2005-07-18 15:50:00,14.71,14.8,14.69,14.71,482537.41981468286,5.6247,5.6591,5.617,5.6247,482537.4198
2005-07-18 15:55:00,14.71,14.72,14.69,14.71,607032.5492991209,5.6247,5.6285,5.617,5.6247,607032.5493
2005-07-19 09:30:00,14.85,14.85,14.82,14.84,1241862.6752197673,5.6782,5.6782,5.6667,5.6744,1241862.6752
2005-07-19 09:35:00,14.84,14.84,14.79,14.79,679971.4896650036,5.6744,5.6744,5.6553,5.6553,679971.4897
2005-07-19 09:40:00,14.79,14.81,14.79,14.79,477310.5250653362,5.6553,5.6629,5.6553,5.6553,477310.5251
2005-07-19 09:45:00,14.79,14.79,14.75,14.76,829888.334521264,5.6553,5.6553,5.64,5.6438,829888.3345
2005-07-19 09:50:00,14.76,14.77,14.74,14.74,685673.5566642908,5.6438,5.6476,5.6362,5.6362,685673.5567
2005-07-19 09:55:00,14.74,14.76,14.72,14.75,606794.9631741507,5.6362,5.6438,5.6285,5.64,606794.9632
2005-07-19 10:00:00,14.75,14.77,14.71,14.74,518412.9246851984,5.64,5.6476,5.6247,5.6362,518412.9247
2005-07-19 10:05:00,14.74,14.77,14.74,14.77,397719.1732002851,5.6362,5.6476,5.6362,5.6476,397719.1732
2005-07-19 10:10:00,14.77,14.79,14.74,14.78,782371.1095272036,5.6476,5.6553,5.6362,5.6514,782371.1095
2005-07-19 10:15:00,14.78,14.79,14.77,14.78,355904.015205512,5.6514,5.6553,5.6476,5.6514,355904.0152
2005-07-19 10:20:00,14.77,14.81,14.77,14.81,324305.0605844619,5.6476,5.6629,5.6476,5.6629,324305.0606
2005-07-19 10:25:00,14.81,14.82,14.79,14.8,371109.5272036113,5.6629,5.6667,5.6553,5.6591,371109.5272
2005-07-19 10:30:00,14.8,14.82,14.78,14.81,365407.4602043241,5.6591,5.6667,5.6514,5.6629,365407.4602
2005-07-19 10:35:00,14.8,14.82,14.8,14.81,318840.57971014496,5.6591,5.6667,5.6591,5.6629,318840.5797
2005-07-19 10:40:00,14.81,14.82,14.79,14.82,695414.5877880732,5.6629,5.6667,5.6553,5.6667,695414.5878
2005-07-19 10:45:00,14.82,14.83,14.73,14.82,896650.0356379187,5.6667,5.6706,5.6323,5.6667,896650.0356
2005-07-19 10:50:00,14.82,14.83,14.82,14.82,421002.61344737466,5.6667,5.6706,5.6667,5.6667,421002.6134
2005-07-19 10:55:00,14.82,14.82,14.82,14.82,227369.9215965788,5.6667,5.6667,5.6667,5.6667,227369.9216
2005-07-19 11:00:00,14.82,14.82,14.8,14.81,222618.1990971728,5.6667,5.6667,5.6591,5.6629,222618.1991
2005-07-19 11:05:00,14.81,14.82,14.8,14.8,307198.85958660016,5.6629,5.6667,5.6591,5.6591,307198.8596
2005-07-19 11:10:00,14.8,14.81,14.73,14.79,593252.5540508435,5.6591,5.6629,5.6323,5.6553,593252.5541
2005-07-19 11:15:00,14.78,14.79,14.77,14.78,242337.84746970772,5.6514,5.6553,5.6476,5.6514,242337.8475
2005-07-19 11:20:00,14.78,14.79,14.77,14.79,413399.857448325,5.6514,5.6553,5.6476,5.6553,413399.8574
2005-07-19 11:25:00,14.79,14.79,14.78,14.79,169636.49322879544,5.6553,5.6553,5.6514,5.6553,169636.4932
2005-07-19 11:30:00,14.79,14.8,14.78,14.78,150867.1893561416,5.6553,5.6591,5.6514,5.6514,150867.1894
2005-07-19 11:35:00,14.78,14.81,14.78,14.81,237586.12497030167,5.6514,5.6629,5.6514,5.6629,237586.125
2005-07-19 11:40:00,14.81,14.81,14.79,14.79,146115.46685673558,5.6629,5.6629,5.6553,5.6553,146115.4669
2005-07-19 11:45:00,14.79,14.81,14.79,14.8,146353.05298170587,5.6553,5.6629,5.6553,5.6591,146353.053
2005-07-19 11:50:00,14.8,14.82,14.8,14.82,205987.1703492516,5.6591,5.6667,5.6591,5.6667,205987.1703
2005-07-19 11:55:00,14.82,14.82,14.81,14.82,93371.34711332858,5.6667,5.6667,5.6629,5.6667,93371.3471
2005-07-19 12:00:00,14.82,14.82,14.79,14.8,202898.5507246377,5.6667,5.6667,5.6553,5.6591,202898.5507
2005-07-19 12:05:00,14.8,14.81,14.79,14.8,252078.8785934901,5.6591,5.6629,5.6553,5.6591,252078.8786
2005-07-19 12:10:00,14.8,14.81,14.79,14.79,203136.136849608,5.6591,5.6629,5.6553,5.6553,203136.1368
2005-07-19 12:15:00,14.79,14.81,14.79,14.8,123307.1988595866,5.6553,5.6629,5.6553,5.6591,123307.1989
2005-07-19 12:20:00,14.8,14.82,14.79,14.82,274887.14659063914,5.6591,5.6667,5.6553,5.6667,274887.1466
2005-07-19 12:25:00,14.82,14.82,14.81,14.81,208600.6177239249,5.6667,5.6667,5.6629,5.6629,208600.6177
2005-07-19 12:30:00,14.82,14.83,14.81,14.83,190544.072226182,5.6667,5.6706,5.6629,5.6706,190544.0722
2005-07-19 12:35:00,14.83,14.86,14.83,14.85,329531.9553338085,5.6706,5.682,5.6706,5.6782,329531.9553
2005-07-19 12:40:00,14.85,14.86,14.85,14.85,291755.76146353054,5.6782,5.682,5.6782,5.6782,291755.7615
2005-07-19 12:45:00,14.85,14.86,14.85,14.85,116892.37348538844,5.6782,5.682,5.6782,5.6782,116892.3735
2005-07-19 12:50:00,14.85,14.85,14.84,14.84,217391.30434782608,5.6782,5.6782,5.6744,5.6744,217391.3043
2005-07-19 12:55:00,14.84,14.87,14.84,14.87,466619.1494416726,5.6744,5.6859,5.6744,5.6859,466619.1494
2005-07-19 13:00:00,14.87,14.93,14.87,14.9,771917.3200285104,5.6859,5.7088,5.6859,5.6973,771917.32
2005-07-19 13:05:00,14.9,14.91,14.89,14.9,453789.4986932763,5.6973,5.7012,5.6935,5.6973,453789.4987
2005-07-19 13:10:00,14.9,14.9,14.85,14.86,452363.98194345454,5.6973,5.6973,5.6782,5.682,452363.9819
2005-07-19 13:15:00,14.87,14.87,14.85,14.85,337609.8835827988,5.6859,5.6859,5.6782,5.6782,337609.8836
2005-07-19 13:20:00,14.85,14.87,14.83,14.87,569018.7693038727,5.6782,5.6859,5.6706,5.6859,569018.7693
2005-07-19 13:25:00,14.87,14.87,14.84,14.86,347826.0869565217,5.6859,5.6859,5.6744,5.682,347826.087
2005-07-19 13:30:00,14.86,14.86,14.85,14.86,240674.74459491565,5.682,5.682,5.6782,5.682,240674.7446
2005-07-19 13:35:00,14.86,14.86,14.84,14.85,391541.93395105726,5.682,5.682,5.6744,5.6782,391541.934
2005-07-19 13:40:00,14.85,14.86,14.85,14.85,260394.3929674507,5.6782,5.682,5.6782,5.6782,260394.393
2005-07-19 13:45:00,14.85,14.85,14.79,14.83,473509.1470658114,5.6782,5.6782,5.6553,5.6706,473509.1471
2005-07-19 13:50:00,14.83,14.86,14.83,14.86,256355.4288429556,5.6706,5.682,5.6706,5.682,256355.4288
2005-07-19 13:55:00,14.85,14.86,14.84,14.84,181515.79947731053,5.6782,5.682,5.6744,5.6744,181515.7995
2005-07-19 14:00:00,14.84,14.85,14.81,14.82,205036.8258493704,5.6744,5.6782,5.6629,5.6667,205036.8258
2005-07-19 14:05:00,14.82,14.83,14.8,14.82,285578.5222143027,5.6667,5.6706,5.6591,5.6667,285578.5222
2005-07-19 14:10:00,14.82,14.85,14.82,14.85,160133.04822998337,5.6667,5.6782,5.6667,5.6782,160133.0482
2005-07-19 14:15:00,14.85,14.86,14.84,14.85,226657.16322166787,5.6782,5.682,5.6744,5.6782,226657.1632
2005-07-19 14:20:00,14.85,14.86,14.85,14.85,160370.63435495368,5.6782,5.682,5.6782,5.6782,160370.6344
2005-07-19 14:25:00,14.85,14.86,14.85,14.85,150392.017106201,5.6782,5.682,5.6782,5.6782,150392.0171
2005-07-19 14:30:00,14.85,14.9,14.85,14.89,287716.79733903543,5.6782,5.6973,5.6782,5.6935,287716.7973
2005-07-19 14:35:00,14.86,14.9,14.86,14.87,296745.07008790685,5.682,5.6973,5.682,5.6859,296745.0701
2005-07-19 14:40:00,14.88,14.88,14.87,14.88,317177.47683535283,5.6897,5.6897,5.6859,5.6897,317177.4768
2005-07-19 14:45:00,14.87,14.88,14.87,14.87,240674.74459491565,5.6859,5.6897,5.6859,5.6859,240674.7446
2005-07-19 14:50:00,14.87,14.88,14.86,14.87,192682.3473509147,5.6859,5.6897,5.682,5.6859,192682.3474
2005-07-19 14:55:00,14.87,14.88,14.86,14.86,222855.78522214305,5.6859,5.6897,5.682,5.682,222855.7852
2005-07-19 15:00:00,14.87,14.87,14.85,14.87,259681.6345925398,5.6859,5.6859,5.6782,5.6859,259681.6346
2005-07-19 15:05:00,14.87,14.87,14.84,14.86,196483.72535043955,5.6859,5.6859,5.6744,5.682,196483.7254
2005-07-19 15:10:00,14.86,14.89,14.86,14.87,511760.51318603,5.682,5.6935,5.682,5.6859,511760.5132
2005-07-19 15:15:00,14.87,14.88,14.85,14.87,575196.0085531005,5.6859,5.6897,5.6782,5.6859,575196.0086
2005-07-19 15:20:00,14.86,14.87,14.85,14.85,418389.1660727013,5.682,5.6859,5.6782,5.6782,418389.1661
2005-07-19 15:25:00,14.85,14.86,14.82,14.85,538607.745307674,5.6782,5.682,5.6667,5.6782,538607.7453
2005-07-19 15:30:00,14.85,14.89,14.85,14.87,378237.1109527204,5.6782,5.6935,5.6782,5.6859,378237.111
2005-07-19 15:35:00,14.87,14.89,14.87,14.88,569731.5276787835,5.6859,5.6935,5.6859,5.6897,569731.5277
2005-07-19 15:40:00,14.88,14.89,14.85,14.85,526015.6806842481,5.6897,5.6935,5.6782,5.6782,526015.6807
2005-07-19 15:45:00,14.85,14.88,14.85,14.87,542171.5371822285,5.6782,5.6897,5.6782,5.6859,542171.5372
2005-07-19 15:50:00,14.87,14.88,14.87,14.87,572344.9750534568,5.6859,5.6897,5.6859,5.6859,572344.9751
2005-07-19 15:55:00,14.87,14.9,14.87,14.87,1140175.813732478,5.6859,5.6973,5.6859,5.6859,1140175.8137
2005-07-20 09:30:00,14.71,14.74,14.58,14.63,2344499.8812069376,5.6247,5.6362,5.575,5.5941,2344499.8812
2005-07-20 09:35:00,14.62,14.71,14.61,14.61,1367308.1492040865,5.5903,5.6247,5.5864,5.5864,1367308.1492
2005-07-20 09:40:00,14.62,14.66,14.58,14.59,1050368.258493704,5.5903,5.6056,5.575,5.5788,1050368.2585
2005-07-20 09:45:00,14.59,14.64,14.58,14.62,1575433.5946780709,5.5788,5.5979,5.575,5.5903,1575433.5947
2005-07-20 09:50:00,14.62,14.63,14.61,14.62,764076.9779044904,5.5903,5.5941,5.5864,5.5903,764076.9779
2005-07-20 09:55:00,14.62,14.72,14.61,14.69,1086956.5217391304,5.5903,5.6285,5.5864,5.617,1086956.5217
2005-07-20 10:00:00,14.69,14.71,14.63,14.68,591351.865051081,5.617,5.6247,5.5941,5.6132,591351.8651
2005-07-20 10:05:00,14.68,14.72,14.67,14.7,583036.3506771205,5.6132,5.6285,5.6094,5.6209,583036.3507
2005-07-20 10:10:00,14.7,14.71,14.67,14.68,492516.03706343553,5.6209,5.6247,5.6094,5.6132,492516.0371
2005-07-20 10:15:00,14.68,14.73,14.67,14.72,666904.252791637,5.6132,5.6323,5.6094,5.6285,666904.2528
2005-07-20 10:20:00,14.73,14.73,14.68,14.71,530529.8170586838,5.6323,5.6323,5.6132,5.6247,530529.8171
2005-07-20 10:25:00,14.71,14.73,14.69,14.7,277738.18009028275,5.6247,5.6323,5.617,5.6209,277738.1801
2005-07-20 10:30:00,14.69,14.73,14.69,14.71,633404.6091708244,5.617,5.6323,5.617,5.6247,633404.6092
2005-07-20 10:35:00,14.71,14.73,14.69,14.7,579710.1449275363,5.6247,5.6323,5.617,5.6209,579710.1449
2005-07-20 10:40:00,14.69,14.71,14.66,14.68,735091.4706581136,5.617,5.6247,5.6056,5.6132,735091.4707
2005-07-20 10:45:00,14.69,14.7,14.67,14.68,464005.7020669993,5.617,5.6209,5.6094,5.6132,464005.7021
2005-07-20 10:50:00,14.68,14.69,14.66,14.68,352815.3955808981,5.6132,5.617,5.6056,5.6132,352815.3956
2005-07-20 10:55:00,14.68,14.68,14.63,14.66,639106.6761701116,5.6132,5.6132,5.5941,5.6056,639106.6762
2005-07-20 11:00:00,14.66,14.67,14.64,14.64,805416.9636493229,5.6056,5.6094,5.5979,5.5979,805416.9636
2005-07-20 11:05:00,14.64,14.65,14.62,14.63,523164.6471846044,5.5979,5.6017,5.5903,5.5941,523164.6472
2005-07-20 11:10:00,14.63,14.63,14.6,14.62,395818.4842005227,5.5941,5.5941,5.5826,5.5903,395818.4842
2005-07-20 11:15:00,14.62,14.72,14.61,14.67,732953.1955333808,5.5903,5.6285,5.5864,5.6094,732953.1955
2005-07-20 11:20:00,14.67,14.67,14.64,14.65,266334.04609170824,5.6094,5.6094,5.5979,5.6017,266334.0461
2005-07-20 11:25:00,14.66,14.67,14.65,14.66,294606.7949631741,5.6056,5.6094,5.6017,5.6056,294606.795
2005-07-20 11:30:00,14.66,14.68,14.65,14.66,472321.21644095983,5.6056,5.6132,5.6017,5.6056,472321.2164
2005-07-20 11:35:00,14.66,14.67,14.63,14.64,287479.2112140651,5.6056,5.6094,5.5941,5.5979,287479.2112
2005-07-20 11:40:00,14.64,14.65,14.62,14.64,350677.12045616534,5.5979,5.6017,5.5903,5.5979,350677.1205
2005-07-20 11:45:00,14.64,14.69,14.62,14.65,503207.4126870991,5.5979,5.617,5.5903,5.6017,503207.4127
2005-07-20 11:50:00,14.64,14.64,14.63,14.63,183178.90235210265,5.5979,5.5979,5.5941,5.5941,183178.9024
2005-07-20 11:55:00,14.64,14.64,14.63,14.63,268472.321216441,5.5979,5.5979,5.5941,5.5941,268472.3212
2005-07-20 12:00:00,14.64,14.65,14.61,14.61,507483.9629365645,5.5979,5.6017,5.5864,5.5864,507483.9629
2005-07-20 12:05:00,14.61,14.63,14.6,14.63,387740.5559515325,5.5864,5.5941,5.5826,5.5941,387740.556
2005-07-20 12:10:00,14.63,14.64,14.63,14.64,211451.6512235685,5.5941,5.5979,5.5941,5.5979,211451.6512
2005-07-20 12:15:00,14.64,14.65,14.63,14.64,261107.1513423616,5.5979,5.6017,5.5941,5.5979,261107.1513
2005-07-20 12:20:00,14.64,14.65,14.64,14.64,225944.4048467569,5.5979,5.6017,5.5979,5.5979,225944.4048
2005-07-20 12:25:00,14.65,14.65,14.61,14.61,385127.1085768591,5.6017,5.6017,5.5864,5.5864,385127.1086
2005-07-20 12:30:00,14.61,14.64,14.6,14.64,453789.4986932763,5.5864,5.5979,5.5826,5.5979,453789.4987
2005-07-20 12:35:00,14.64,14.65,14.62,14.63,315989.54621050134,5.5979,5.6017,5.5903,5.5941,315989.5462
2005-07-20 12:40:00,14.63,14.64,14.61,14.62,487051.5561891186,5.5941,5.5979,5.5864,5.5903,487051.5562
2005-07-20 12:45:00,14.62,14.62,14.61,14.61,190068.8999762414,5.5903,5.5903,5.5864,5.5864,190068.9
2005-07-20 12:50:00,14.62,14.62,14.61,14.62,144452.36398194346,5.5903,5.5903,5.5864,5.5903,144452.364
2005-07-20 12:55:00,14.62,14.63,14.62,14.63,189831.3138512711,5.5903,5.5941,5.5903,5.5941,189831.3139
2005-07-20 13:00:00,14.63,14.63,14.62,14.63,118793.06248515088,5.5941,5.5941,5.5903,5.5941,118793.0625
2005-07-20 13:05:00,14.63,14.63,14.61,14.62,183178.90235210265,5.5941,5.5941,5.5864,5.5903,183178.9024
2005-07-20 13:10:00,14.62,14.63,14.6,14.62,346400.57020669995,5.5903,5.5941,5.5826,5.5903,346400.5702
2005-07-20 13:15:00,14.62,14.69,14.62,14.67,845331.4326443336,5.5903,5.617,5.5903,5.6094,845331.4326
2005-07-20 13:20:00,14.67,14.69,14.65,14.67,384414.3502019482,5.6094,5.617,5.6017,5.6094,384414.3502
2005-07-20 13:25:00,14.66,14.68,14.65,14.66,359705.3932050368,5.6056,5.6132,5.6017,5.6056,359705.3932
2005-07-20 13:30:00,14.66,14.68,14.65,14.67,507959.1351865051,5.6056,5.6132,5.6017,5.6094,507959.1352
2005-07-20 13:35:00,14.67,14.7,14.67,14.69,516274.64956046565,5.6094,5.6209,5.6094,5.617,516274.6496
2005-07-20 13:40:00,14.69,14.69,14.64,14.66,712520.7887859349,5.617,5.617,5.5979,5.6056,712520.7888
2005-07-20 13:45:00,14.66,14.66,14.64,14.65,233547.16084580665,5.6056,5.6056,5.5979,5.6017,233547.1608
2005-07-20 13:50:00,14.65,14.66,14.64,14.65,274649.5604656688,5.6017,5.6056,5.5979,5.6017,274649.5605
2005-07-20 13:55:00,14.65,14.67,14.64,14.66,242100.26134473743,5.6017,5.6094,5.5979,5.6056,242100.2613
2005-07-20 14:00:00,14.67,14.67,14.65,14.66,331907.81658351154,5.6094,5.6094,5.6017,5.6056,331907.8166
2005-07-20 14:05:00,14.66,14.68,14.66,14.67,226419.57709669755,5.6056,5.6132,5.6056,5.6094,226419.5771
2005-07-20 14:10:00,14.67,14.7,14.67,14.69,246139.2254692326,5.6094,5.6209,5.6094,5.617,246139.2255
2005-07-20 14:15:00,14.69,14.7,14.68,14.7,479923.97244000953,5.617,5.6209,5.6132,5.6209,479923.9724
2005-07-20 14:20:00,14.7,14.71,14.68,14.71,463530.5298170587,5.6209,5.6247,5.6132,5.6247,463530.5298
2005-07-20 14:25:00,14.7,14.71,14.68,14.71,299358.5174625802,5.6209,5.6247,5.6132,5.6247,299358.5175
2005-07-20 14:30:00,14.71,14.73,14.67,14.67,360418.1515799477,5.6247,5.6323,5.6094,5.6094,360418.1516
2005-07-20 14:35:00,14.67,14.69,14.66,14.66,446899.5010691376,5.6094,5.617,5.6056,5.6056,446899.5011
2005-07-20 14:40:00,14.66,14.67,14.65,14.65,479211.2140650986,5.6056,5.6094,5.6017,5.6017,479211.2141
2005-07-20 14:45:00,14.65,14.65,14.64,14.65,467094.3216916133,5.6017,5.6017,5.5979,5.6017,467094.3217
2005-07-20 14:50:00,14.65,14.65,14.64,14.64,355904.015205512,5.6017,5.6017,5.5979,5.5979,355904.0152
2005-07-20 14:55:00,14.65,14.65,14.63,14.63,396056.070325493,5.6017,5.6017,5.5941,5.5941,396056.0703
2005-07-20 15:00:00,14.63,14.67,14.63,14.63,517937.7524352578,5.5941,5.6094,5.5941,5.5941,517937.7524
2005-07-20 15:05:00,14.63,14.65,14.63,14.64,511285.3409360893,5.5941,5.6017,5.5941,5.5979,511285.3409
2005-07-20 15:10:00,14.64,14.66,14.64,14.64,663578.0470420527,5.5979,5.6056,5.5979,5.5979,663578.047
2005-07-20 15:15:00,14.64,14.66,14.63,14.66,290330.2447137087,5.5979,5.6056,5.5941,5.6056,290330.2447
2005-07-20 15:20:00,14.66,14.69,14.65,14.68,628652.8866714184,5.6056,5.617,5.6017,5.6132,628652.8867
2005-07-20 15:25:00,14.68,14.69,14.66,14.68,968163.4592539796,5.6132,5.617,5.6056,5.6132,968163.4593
2005-07-20 15:30:00,14.68,14.71,14.68,14.7,1485863.6255642672,5.6132,5.6247,5.6132,5.6209,1485863.6256
2005-07-20 15:35:00,14.7,14.81,14.69,14.8,2220004.7517225,5.6209,5.6629,5.617,5.6591,2220004.7517
2005-07-20 15:40:00,14.8,14.91,14.66,14.87,2794488.001900689,5.6591,5.7012,5.6056,5.6859,2794488.0019
2005-07-20 15:45:00,14.87,14.9,14.82,14.84,2247564.7422190546,5.6859,5.6973,5.6667,5.6744,2247564.7422
2005-07-20 15:50:00,14.84,14.85,14.71,14.75,2906391.0667617014,5.6744,5.6782,5.6247,5.64,2906391.0668
2005-07-20 15:55:00,14.75,14.75,14.65,14.7,3455927.773818009,5.64,5.64,5.6017,5.6209,3455927.7738
2005-07-21 09:30:00,16.79,16.96,16.78,16.89,17690662.865288667,6.42,6.485,6.4162,6.4583,17690662.8653
2005-07-21 09:35:00,16.89,17.26,16.81,17.26,13777619.387027798,6.4583,6.5997,6.4277,6.5997,13777619.387
2005-07-21 09:40:00,17.26,17.28,16.94,17.11,11035875.504870515,6.5997,6.6074,6.4774,6.5424,11035875.5049
2005-07-21 09:45:00,17.12,17.25,16.73,17.17,8153480.636730815,6.5462,6.5959,6.3971,6.5653,8153480.6367
2005-07-21 09:50:00,17.17,17.27,17.13,17.26,8520788.7859349,6.5653,6.6036,6.55,6.5997,8520788.7859
2005-07-21 09:55:00,17.26,17.38,17.21,17.38,8933475.885008316,6.5997,6.6456,6.5806,6.6456,8933475.885
2005-07-21 10:00:00,17.37,17.52,16.97,17.45,8373010.216203374,6.6418,6.6991,6.4888,6.6724,8373010.2162
2005-07-21 10:05:00,17.46,17.56,17.44,17.55,7659539.082917558,6.6762,6.7144,6.6686,6.7106,7659539.0829
2005-07-21 10:10:00,17.54,17.59,17.45,17.49,5976241.38750297,6.7068,6.7259,6.6724,6.6877,5976241.3875
2005-07-21 10:15:00,17.49,17.5,17.37,17.38,6269897.837966263,6.6877,6.6915,6.6418,6.6456,6269897.838
2005-07-21 10:20:00,17.37,17.38,17.2,17.26,9136612.021857925,6.6418,6.6456,6.5768,6.5997,9136612.0219
2005-07-21 10:25:00,17.26,17.3,17.21,17.22,5606082.20479924,6.5997,6.615,6.5806,6.5844,5606082.2048
2005-07-21 10:30:00,17.22,17.26,17.18,17.23,4265383.701591827,6.5844,6.5997,6.5691,6.5883,4265383.7016
2005-07-21 10:35:00,17.24,17.32,17.22,17.31,2779757.66215253,6.5921,6.6227,6.5844,6.6188,2779757.6622
2005-07-21 10:40:00,17.28,17.35,17.26,17.32,3718460.441910192,6.6074,6.6341,6.5997,6.6227,3718460.4419
2005-07-21 10:45:00,17.32,17.36,17.27,17.3,3146828.2252316466,6.6227,6.638,6.6036,6.615,3146828.2252
2005-07-21 10:50:00,17.3,17.37,17.3,17.35,2518650.510810169,6.615,6.6418,6.615,6.6341,2518650.5108
2005-07-21 10:55:00,17.35,17.35,17.25,17.26,4212401.99572345,6.6341,6.6341,6.5959,6.5997,4212401.9957
2005-07-21 11:00:00,17.26,17.27,17.19,17.24,2741268.7099073413,6.5997,6.6036,6.573,6.5921,2741268.7099
2005-07-21 11:05:00,17.24,17.29,17.21,17.28,2405084.3430743646,6.5921,6.6112,6.5806,6.6074,2405084.3431
2005-07-21 11:10:00,17.29,17.36,17.26,17.34,2768828.7004038966,6.6112,6.638,6.5997,6.6303,2768828.7004
2005-07-21 11:15:00,17.34,17.35,17.31,17.33,1660489.427417439,6.6303,6.6341,6.6188,6.6265,1660489.4274
2005-07-21 11:20:00,17.33,17.41,17.31,17.39,3227369.921596579,6.6265,6.6571,6.6188,6.6494,3227369.9216
2005-07-21 11:25:00,17.39,17.4,17.32,17.35,3505345.687811832,6.6494,6.6533,6.6227,6.6341,3505345.6878
2005-07-21 11:30:00,17.35,17.36,17.26,17.28,1900451.413637444,6.6341,6.638,6.5997,6.6074,1900451.4136
2005-07-21 11:35:00,17.29,17.29,17.24,17.24,2198859.5866001425,6.6112,6.6112,6.5921,6.5921,2198859.5866
2005-07-21 11:40:00,17.24,17.29,17.22,17.28,1236398.1943454505,6.5921,6.6112,6.5844,6.6074,1236398.1943
2005-07-21 11:45:00,17.29,17.32,17.26,17.31,1869565.2173913044,6.6112,6.6227,6.5997,6.6188,1869565.2174
2005-07-21 11:50:00,17.31,17.37,17.3,17.3,1682822.5231646472,6.6188,6.6418,6.615,6.615,1682822.5232
2005-07-21 11:55:00,17.3,17.33,17.28,17.29,1104537.8949869329,6.615,6.6265,6.6074,6.6112,1104537.895
2005-07-21 12:00:00,17.29,17.34,17.24,17.26,1907816.583511523,6.6112,6.6303,6.5921,6.5997,1907816.5835
2005-07-21 12:05:00,17.26,17.27,17.24,17.25,1107388.9284865763,6.5997,6.6036,6.5921,6.5959,1107388.9285
2005-07-21 12:10:00,17.25,17.29,17.24,17.27,1164172.0123544785,6.5959,6.6112,6.5921,6.6036,1164172.0124
2005-07-21 12:15:00,17.27,17.4,17.25,17.29,1027322.4043715848,6.6036,6.6533,6.5959,6.6112,1027322.4044
2005-07-21 12:20:00,17.3,17.33,17.29,17.32,694226.6571632217,6.615,6.6265,6.6112,6.6227,694226.6572
2005-07-21 12:25:00,17.32,17.33,17.29,17.29,481587.07531480165,6.6227,6.6265,6.6112,6.6112,481587.0753
2005-07-21 12:30:00,17.3,17.36,17.29,17.34,1376336.421952958,6.615,6.638,6.6112,6.6303,1376336.422
2005-07-21 12:35:00,17.34,17.43,17.33,17.42,1594202.8985507246,6.6303,6.6647,6.6265,6.6609,1594202.8986
2005-07-21 12:40:00,17.42,17.43,17.38,17.39,962936.564504633,6.6609,6.6647,6.6456,6.6494,962936.5645
2005-07-21 12:45:00,17.39,17.44,17.39,17.41,1508671.893561416,6.6494,6.6686,6.6494,6.6571,1508671.8936
2005-07-21 12:50:00,17.41,17.51,17.3,17.49,2873841.76764077,6.6571,6.6953,6.615,6.6877,2873841.7676
2005-07-21 12:55:00,17.5,17.5,17.44,17.46,1384651.9363269184,6.6915,6.6915,6.6686,6.6762,1384651.9363
2005-07-21 13:00:00,17.46,17.51,17.46,17.49,1214065.0985982418,6.6762,6.6953,6.6762,6.6877,1214065.0986
2005-07-21 13:05:00,17.5,17.52,17.46,17.47,1171537.1822285578,6.6915,6.6991,6.6762,6.68,1171537.1822
2005-07-21 13:10:00,17.47,17.5,17.45,17.49,1117129.9596103588,6.68,6.6915,6.6724,6.6877,1117129.9596
2005-07-21 13:15:00,17.49,17.5,17.41,17.41,1167498.2181040628,6.6877,6.6915,6.6571,6.6571,1167498.2181
2005-07-21 13:20:00,17.41,17.45,17.4,17.43,727726.3007840342,6.6571,6.6724,6.6533,6.6647,727726.3008
2005-07-21 13:25:00,17.43,17.46,17.42,17.43,647897.3627940129,6.6647,6.6762,6.6609,6.6647,647897.3628
2005-07-21 13:30:00,17.44,17.45,17.43,17.44,736992.159657876,6.6686,6.6724,6.6647,6.6686,736992.1597
2005-07-21 13:35:00,17.44,17.46,17.44,17.44,606557.3770491803,6.6686,6.6762,6.6686,6.6686,606557.377
2005-07-21 13:40:00,17.44,17.48,17.44,17.48,763126.6334046092,6.6686,6.6838,6.6686,6.6838,763126.6334
2005-07-21 13:45:00,17.48,17.56,17.48,17.56,1801853.1717747685,6.6838,6.7144,6.6838,6.7144,1801853.1718
2005-07-21 13:50:00,17.56,17.57,17.53,17.55,1272511.2853409362,6.7144,6.7183,6.703,6.7106,1272511.2853
2005-07-21 13:55:00,17.55,17.62,17.53,17.56,1959847.944880019,6.7106,6.7374,6.703,6.7144,1959847.9449
2005-07-21 14:00:00,17.57,17.58,17.55,17.56,1377286.7664528391,6.7183,6.7221,6.7106,6.7144,1377286.7665
2005-07-21 14:05:00,17.57,17.57,17.55,17.56,988358.2798764552,6.7183,6.7183,6.7106,6.7144,988358.2799
2005-07-21 14:10:00,17.56,17.61,17.56,17.61,1133760.98835828,6.7144,6.7336,6.7144,6.7336,1133760.9884
2005-07-21 14:15:00,17.61,17.68,17.61,17.68,2729389.4036588264,6.7336,6.7603,6.7336,6.7603,2729389.4037
2005-07-21 14:20:00,17.67,17.78,17.67,17.77,5004276.550249466,6.7565,6.7986,6.7565,6.7947,5004276.5502
2005-07-21 14:25:00,17.77,17.78,17.69,17.69,3530054.644808743,6.7947,6.7986,6.7641,6.7641,3530054.6448
2005-07-21 14:30:00,17.69,17.72,17.65,17.67,1879543.834640057,6.7641,6.7756,6.7489,6.7565,1879543.8346
2005-07-21 14:35:00,17.67,17.73,17.67,17.73,1711095.272036113,6.7565,6.7794,6.7565,6.7794,1711095.272
2005-07-21 14:40:00,17.73,17.82,17.71,17.8,2460441.910192445,6.7794,6.8139,6.7718,6.8062,2460441.9102
2005-07-21 14:45:00,17.8,17.83,17.8,17.82,1942741.743882157,6.8062,6.8177,6.8062,6.8139,1942741.7439
2005-07-21 14:50:00,17.82,17.85,17.8,17.82,3035162.7464956045,6.8139,6.8253,6.8062,6.8139,3035162.7465
2005-07-21 14:55:00,17.83,17.83,17.72,17.73,2566880.49417914,6.8177,6.8177,6.7756,6.7794,2566880.4942
2005-07-21 15:00:00,17.73,17.78,17.71,17.78,1658826.3245426468,6.7794,6.7986,6.7718,6.7986,1658826.3245
2005-07-21 15:05:00,17.78,17.79,17.67,17.67,2430981.230696128,6.7986,6.8024,6.7565,6.7565,2430981.2307
2005-07-21 15:10:00,17.67,17.77,17.67,17.77,2643620.8125445475,6.7565,6.7947,6.7565,6.7947,2643620.8125
2005-07-21 15:15:00,17.77,17.79,17.75,17.79,1612972.2024233786,6.7947,6.8024,6.7871,6.8024,1612972.2024
2005-07-21 15:20:00,17.78,17.9,17.77,17.87,2985507.2463768115,6.7986,6.8444,6.7947,6.833,2985507.2464
2005-07-21 15:25:00,17.87,17.89,17.83,17.85,2228320.26609646,6.833,6.8406,6.8177,6.8253,2228320.2661
2005-07-21 15:30:00,17.85,17.85,17.72,17.76,2761701.116654787,6.8253,6.8253,6.7756,6.7909,2761701.1167
2005-07-21 15:35:00,17.76,17.77,17.71,17.72,3339748.158707532,6.7909,6.7947,6.7718,6.7756,3339748.1587
2005-07-21 15:40:00,17.71,17.72,17.65,17.69,2443335.709194583,6.7718,6.7756,6.7489,6.7641,2443335.7092
2005-07-21 15:45:00,17.69,17.7,17.59,17.6,3375861.249703017,6.7641,6.768,6.7259,6.7297,3375861.2497
2005-07-21 15:50:00,17.6,17.66,17.56,17.66,3667617.011166548,6.7297,6.7527,6.7144,6.7527,3667617.0112
2005-07-21 15:55:00,17.66,17.72,17.59,17.72,3887859.3490140177,6.7527,6.7756,6.7259,6.7756,3887859.349
2005-07-22 09:30:00,17.54,17.77,17.21,17.75,3537657.400807793,6.7068,6.7947,6.5806,6.7871,3537657.4008
2005-07-22 09:35:00,17.75,17.86,17.73,17.82,2560228.082679972,6.7871,6.8292,6.7794,6.8139,2560228.0827
2005-07-22 09:40:00,17.82,17.84,17.78,17.79,1865288.667141839,6.8139,6.8215,6.7986,6.8024,1865288.6671
2005-07-22 09:45:00,17.79,17.84,17.71,17.74,1997624.138750297,6.8024,6.8215,6.7718,6.7833,1997624.1388
2005-07-22 09:50:00,17.74,17.77,17.68,17.69,1693038.72653837,6.7833,6.7947,6.7603,6.7641,1693038.7265
2005-07-22 09:55:00,17.69,17.7,17.59,17.67,1686148.7289142315,6.7641,6.768,6.7259,6.7565,1686148.7289
2005-07-22 10:00:00,17.67,17.69,17.56,17.57,1423378.4746970776,6.7565,6.7641,6.7144,6.7183,1423378.4747
2005-07-22 10:05:00,17.56,17.59,17.35,17.45,2372535.043953433,6.7144,6.7259,6.6341,6.6724,2372535.044
2005-07-22 10:10:00,17.45,17.56,17.43,17.5,1438583.986695177,6.6724,6.7144,6.6647,6.6915,1438583.9867
2005-07-22 10:15:00,17.5,17.58,17.49,17.57,956759.3252554052,6.6915,6.7221,6.6877,6.7183,956759.3253
2005-07-22 10:20:00,17.57,17.57,17.49,17.54,1121406.5098598243,6.7183,6.7183,6.6877,6.7068,1121406.5099
2005-07-22 10:25:00,17.55,17.55,17.44,17.47,1309574.7208363032,6.7106,6.7106,6.6686,6.68,1309574.7208
2005-07-22 10:30:00,17.47,17.48,17.4,17.42,928724.1625089096,6.68,6.6838,6.6533,6.6609,928724.1625
2005-07-22 10:35:00,17.41,17.45,17.37,17.43,1653361.8436683298,6.6571,6.6724,6.6418,6.6647,1653361.8437
2005-07-22 10:40:00,17.44,17.46,17.32,17.32,1497980.5179377524,6.6686,6.6762,6.6227,6.6227,1497980.5179
2005-07-22 10:45:00,17.32,17.32,17.22,17.29,2915181.7533856025,6.6227,6.6227,6.5844,6.6112,2915181.7534
2005-07-22 10:50:00,17.3,17.35,17.26,17.28,1380612.9722024235,6.615,6.6341,6.5997,6.6074,1380612.9722
2005-07-22 10:55:00,17.28,17.37,17.26,17.34,1650035.6379187456,6.6074,6.6418,6.5997,6.6303,1650035.6379
2005-07-22 11:00:00,17.34,17.43,17.33,17.4,1109527.2036113092,6.6303,6.6647,6.6265,6.6533,1109527.2036
2005-07-22 11:05:00,17.4,17.41,17.37,17.39,556189.1185554764,6.6533,6.6571,6.6418,6.6494,556189.1186
2005-07-22 11:10:00,17.39,17.41,17.36,17.36,970064.148253742,6.6494,6.6571,6.638,6.638,970064.1483
2005-07-22 11:15:00,17.36,17.37,17.32,17.34,910905.2031361368,6.638,6.6418,6.6227,6.6303,910905.2031
2005-07-22 11:20:00,17.34,17.35,17.32,17.33,411974.3406985032,6.6303,6.6341,6.6227,6.6265,411974.3407
2005-07-22 11:25:00,17.32,17.33,17.3,17.33,543121.8816821098,6.6227,6.6265,6.615,6.6265,543121.8817
2005-07-22 11:30:00,17.33,17.38,17.32,17.35,526253.2668092183,6.6265,6.6456,6.6227,6.6341,526253.2668
2005-07-22 11:35:00,17.34,17.35,17.31,17.33,475172.2499406035,6.6303,6.6341,6.6188,6.6265,475172.2499
2005-07-22 11:40:00,17.33,17.33,17.23,17.24,1145165.1223568544,6.6265,6.6265,6.5883,6.5921,1145165.1224
2005-07-22 11:45:00,17.24,17.53,17.18,17.21,1356141.6013304824,6.5921,6.703,6.5691,6.5806,1356141.6013
2005-07-22 11:50:00,17.21,17.29,17.2,17.29,1036113.090995486,6.5806,6.6112,6.5768,6.6112,1036113.091
2005-07-22 11:55:00,17.29,17.3,17.25,17.27,1052031.3613684962,6.6112,6.615,6.5959,6.6036,1052031.3614
2005-07-22 12:00:00,17.27,17.29,17.24,17.26,599192.207175101,6.6036,6.6112,6.5921,6.5997,599192.2072
2005-07-22 12:05:00,17.26,17.27,17.25,17.25,539558.0898075552,6.5997,6.6036,6.5959,6.5959,539558.0898
2005-07-22 12:10:00,17.25,17.28,17.24,17.25,459966.7379425042,6.5959,6.6074,6.5921,6.5959,459966.7379
2005-07-22 12:15:00,17.25,17.32,17.25,17.3,765264.9085293419,6.5959,6.6227,6.5959,6.615,765264.9085
2005-07-22 12:20:00,17.3,17.31,17.29,17.3,444998.8120693752,6.615,6.6188,6.6112,6.615,444998.8121
2005-07-22 12:25:00,17.3,17.32,17.29,17.32,437633.64219529583,6.615,6.6227,6.6112,6.6227,437633.6422
2005-07-22 12:30:00,17.32,17.37,17.32,17.37,727963.8869090045,6.6227,6.6418,6.6227,6.6418,727963.8869
2005-07-22 12:35:00,17.37,17.38,17.34,17.34,522214.3026847232,6.6418,6.6456,6.6303,6.6303,522214.3027
2005-07-22 12:40:00,17.34,17.38,17.32,17.37,371347.1133285816,6.6303,6.6456,6.6227,6.6418,371347.1133
2005-07-22 12:45:00,17.37,17.37,17.31,17.35,531242.5754335946,6.6418,6.6418,6.6188,6.6341,531242.5754
2005-07-22 12:50:00,17.35,17.35,17.32,17.35,272986.4575908767,6.6341,6.6341,6.6227,6.6341,272986.4576
2005-07-22 12:55:00,17.34,17.39,17.34,17.38,500593.96531242575,6.6303,6.6494,6.6303,6.6456,500593.9653
2005-07-22 13:00:00,17.38,17.4,17.35,17.38,582086.0061772392,6.6456,6.6533,6.6341,6.6456,582086.0062
2005-07-22 13:05:00,17.37,17.43,17.37,17.42,373722.9745782847,6.6418,6.6647,6.6418,6.6609,373722.9746
2005-07-22 13:10:00,17.42,17.42,17.39,17.4,321454.0270848182,6.6609,6.6609,6.6494,6.6533,321454.0271
2005-07-22 13:15:00,17.4,17.42,17.39,17.42,372535.0439534331,6.6533,6.6609,6.6494,6.6609,372535.044
2005-07-22 13:20:00,17.42,17.44,17.4,17.43,507246.37681159424,6.6609,6.6686,6.6533,6.6647,507246.3768
2005-07-22 13:25:00,17.43,17.46,17.42,17.43,604656.6880494179,6.6647,6.6762,6.6609,6.6647,604656.688
2005-07-22 13:30:00,17.43,17.46,17.43,17.46,538607.745307674,6.6647,6.6762,6.6647,6.6762,538607.7453
2005-07-22 13:35:00,17.46,17.47,17.44,17.45,439296.7450700879,6.6762,6.68,6.6686,6.6724,439296.7451
2005-07-22 13:40:00,17.45,17.46,17.41,17.44,491328.106438584,6.6724,6.6762,6.6571,6.6686,491328.1064
2005-07-22 13:45:00,17.44,17.46,17.44,17.46,204324.0674744595,6.6686,6.6762,6.6686,6.6762,204324.0675
2005-07-22 13:50:00,17.46,17.46,17.45,17.46,315039.2017106201,6.6762,6.6762,6.6724,6.6762,315039.2017
2005-07-22 13:55:00,17.46,17.46,17.44,17.45,381088.144452364,6.6762,6.6762,6.6686,6.6724,381088.1445
2005-07-22 14:00:00,17.45,17.45,17.37,17.38,693513.8987883108,6.6724,6.6724,6.6418,6.6456,693513.8988
2005-07-22 14:05:00,17.38,17.4,17.35,17.38,744357.3295319553,6.6456,6.6533,6.6341,6.6456,744357.3295
2005-07-22 14:10:00,17.37,17.39,17.35,17.37,495604.65668804944,6.6418,6.6494,6.6341,6.6418,495604.6567
2005-07-22 14:15:00,17.38,17.4,17.36,17.39,445473.98431931576,6.6456,6.6533,6.638,6.6494,445473.9843
2005-07-22 14:20:00,17.39,17.41,17.37,17.39,417676.4076977905,6.6494,6.6571,6.6418,6.6494,417676.4077
2005-07-22 14:25:00,17.39,17.42,17.38,17.38,407697.7904490378,6.6494,6.6609,6.6456,6.6456,407697.7904
2005-07-22 14:30:00,17.38,17.38,17.34,17.35,738180.0902827275,6.6456,6.6456,6.6303,6.6341,738180.0903
2005-07-22 14:35:00,17.36,17.4,17.35,17.4,769541.4587788073,6.638,6.6533,6.6341,6.6533,769541.4588
2005-07-22 14:40:00,17.4,17.42,17.37,17.38,830838.6790211452,6.6533,6.6609,6.6418,6.6456,830838.679
2005-07-22 14:45:00,17.38,17.45,17.38,17.45,1044666.1914944168,6.6456,6.6724,6.6456,6.6724,1044666.1915
2005-07-22 14:50:00,17.45,17.45,17.38,17.4,473984.319315752,6.6724,6.6724,6.6456,6.6533,473984.3193
2005-07-22 14:55:00,17.4,17.44,17.4,17.4,505345.6878118318,6.6533,6.6686,6.6533,6.6533,505345.6878
2005-07-22 15:00:00,17.4,17.43,17.4,17.4,430743.64457115706,6.6533,6.6647,6.6533,6.6533,430743.6446
2005-07-22 15:05:00,17.4,17.43,17.4,17.42,521026.3720598717,6.6533,6.6647,6.6533,6.6609,521026.3721
2005-07-22 15:10:00,17.42,17.42,17.41,17.42,428605.3694464244,6.6609,6.6609,6.6571,6.6609,428605.3694
2005-07-22 15:15:00,17.42,17.44,17.41,17.43,1211926.8234735092,6.6609,6.6686,6.6571,6.6647,1211926.8235
2005-07-22 15:20:00,17.43,17.45,17.42,17.42,568543.597053932,6.6647,6.6724,6.6609,6.6609,568543.5971
2005-07-22 15:25:00,17.42,17.43,17.41,17.43,435495.3670705631,6.6609,6.6647,6.6571,6.6647,435495.3671
2005-07-22 15:30:00,17.43,17.43,17.41,17.42,502969.8265621288,6.6647,6.6647,6.6571,6.6609,502969.8266
2005-07-22 15:35:00,17.42,17.42,17.41,17.41,423378.4746970777,6.6609,6.6609,6.6571,6.6571,423378.4747
2005-07-22 15:40:00,17.41,17.42,17.39,17.39,745307.6740318366,6.6571,6.6609,6.6494,6.6494,745307.674
2005-07-22 15:45:00,17.4,17.4,17.36,17.36,862437.6336421953,6.6533,6.6533,6.638,6.638,862437.6336
2005-07-22 15:50:00,17.36,17.37,17.31,17.31,1200047.517224994,6.638,6.6418,6.6188,6.6188,1200047.5172
2005-07-22 15:55:00,17.32,17.33,17.26,17.27,1972677.5956284152,6.6227,6.6265,6.5997,6.6036,1972677.5956
2005-07-25 09:30:00,17.07,17.26,17.02,17.24,3446899.501069138,6.5271,6.5997,6.508,6.5921,3446899.5011
2005-07-25 09:35:00,17.24,17.26,17.17,17.23,1064148.2537419817,6.5921,6.5997,6.5653,6.5883,1064148.2537
2005-07-25 09:40:00,17.23,17.38,17.21,17.33,1714421.4777856974,6.5883,6.6456,6.5806,6.6265,1714421.4778
2005-07-25 09:45:00,17.34,17.46,17.31,17.38,1734378.712283203,6.6303,6.6762,6.6188,6.6456,1734378.7123
2005-07-25 09:50:00,17.38,17.45,17.35,17.42,1270373.0102162035,6.6456,6.6724,6.6341,6.6609,1270373.0102
2005-07-25 09:55:00,17.43,17.45,17.28,17.31,1173913.043478261,6.6647,6.6724,6.6074,6.6188,1173913.0435
2005-07-25 10:00:00,17.3,17.32,17.19,17.24,1023521.02637206,6.615,6.6227,6.573,6.5921,1023521.0264
2005-07-25 10:05:00,17.24,17.34,17.23,17.31,774768.353528154,6.5921,6.6303,6.5883,6.6188,774768.3535
2005-07-25 10:10:00,17.3,17.32,17.27,17.28,498693.27631266334,6.615,6.6227,6.6036,6.6074,498693.2763
2005-07-25 10:15:00,17.28,17.37,17.28,17.37,744357.3295319553,6.6074,6.6418,6.6074,6.6418,744357.3295
2005-07-25 10:20:00,17.37,17.43,17.33,17.38,934426.2295081968,6.6418,6.6647,6.6265,6.6456,934426.2295
2005-07-25 10:25:00,17.38,17.42,17.33,17.34,514849.1328106439,6.6456,6.6609,6.6265,6.6303,514849.1328
2005-07-25 10:30:00,17.33,17.36,17.3,17.35,550724.6376811594,6.6265,6.638,6.615,6.6341,550724.6377
2005-07-25 10:35:00,17.35,17.41,17.34,17.38,782371.1095272036,6.6341,6.6571,6.6303,6.6456,782371.1095
2005-07-25 10:40:00,17.37,17.52,17.37,17.49,1530529.8170586838,6.6418,6.6991,6.6418,6.6877,1530529.8171
2005-07-25 10:45:00,17.49,17.53,17.46,17.47,937990.0213827512,6.6877,6.703,6.6762,6.68,937990.0214
2005-07-25 10:50:00,17.46,17.5,17.46,17.48,397719.1732002851,6.6762,6.6915,6.6762,6.6838,397719.1732
2005-07-25 10:55:00,17.48,17.51,17.47,17.49,490140.1758137325,6.6838,6.6953,6.68,6.6877,490140.1758
2005-07-25 11:00:00,17.48,17.51,17.41,17.42,470420.5274411974,6.6838,6.6953,6.6571,6.6609,470420.5274
2005-07-25 11:05:00,17.42,17.45,17.38,17.42,635542.8842955572,6.6609,6.6724,6.6456,6.6609,635542.8843
2005-07-25 11:10:00,17.42,17.44,17.4,17.42,429793.3000712759,6.6609,6.6686,6.6533,6.6609,429793.3001
2005-07-25 11:15:00,17.42,17.42,17.39,17.39,378474.6970776907,6.6609,6.6609,6.6494,6.6494,378474.6971
2005-07-25 11:20:00,17.39,17.43,17.39,17.42,267284.39059158944,6.6494,6.6647,6.6494,6.6609,267284.3906
2005-07-25 11:25:00,17.42,17.43,17.34,17.34,679496.3174150629,6.6609,6.6647,6.6303,6.6303,679496.3174
2005-07-25 11:30:00,17.35,17.37,17.32,17.36,313376.098835828,6.6341,6.6418,6.6227,6.638,313376.0988
2005-07-25 11:35:00,17.36,17.36,17.31,17.32,400570.20669992873,6.638,6.638,6.6188,6.6227,400570.2067
2005-07-25 11:40:00,17.32,17.34,17.32,17.33,259919.2207175101,6.6227,6.6303,6.6227,6.6265,259919.2207
2005-07-25 11:45:00,17.33,17.33,17.28,17.28,655262.5326680922,6.6265,6.6265,6.6074,6.6074,655262.5327
2005-07-25 11:50:00,17.28,17.34,17.25,17.26,742694.2266571632,6.6074,6.6303,6.5959,6.5997,742694.2267
2005-07-25 11:55:00,17.25,17.29,17.24,17.28,603231.1712995961,6.5959,6.6112,6.5921,6.6074,603231.1713
2005-07-25 12:00:00,17.28,17.28,17.24,17.26,646947.0182941316,6.6074,6.6074,6.5921,6.5997,646947.0183
2005-07-25 12:05:00,17.26,17.28,17.26,17.27,274174.3882157282,6.5997,6.6074,6.5997,6.6036,274174.3882
2005-07-25 12:10:00,17.27,17.27,17.24,17.24,296745.07008790685,6.6036,6.6036,6.5921,6.5921,296745.0701
2005-07-25 12:15:00,17.24,17.27,17.22,17.23,313138.51271085767,6.5921,6.6036,6.5844,6.5883,313138.5127
2005-07-25 12:20:00,17.23,17.25,17.22,17.24,320266.09645996673,6.5883,6.5959,6.5844,6.5921,320266.0965
2005-07-25 12:25:00,17.24,17.25,17.21,17.24,451888.8096935139,6.5921,6.5959,6.5806,6.5921,451888.8097
2005-07-25 12:30:00,17.24,17.25,17.21,17.25,234497.50534568785,6.5921,6.5959,6.5806,6.5959,234497.5053
2005-07-25 12:35:00,17.24,17.27,17.24,17.27,482537.41981468286,6.5921,6.6036,6.5921,6.6036,482537.4198
2005-07-25 12:40:00,17.27,17.31,17.27,17.31,291993.3475885008,6.6036,6.6188,6.6036,6.6188,291993.3476
2005-07-25 12:45:00,17.3,17.32,17.27,17.27,180327.868852459,6.615,6.6227,6.6036,6.6036,180327.8689
2005-07-25 12:50:00,17.27,17.31,17.27,17.31,230220.9550962224,6.6036,6.6188,6.6036,6.6188,230220.9551
2005-07-25 12:55:00,17.31,17.32,17.3,17.31,326680.9218341649,6.6188,6.6227,6.615,6.6188,326680.9218
2005-07-25 13:00:00,17.31,17.31,17.29,17.3,308624.37633642193,6.6188,6.6188,6.6112,6.615,308624.3763
2005-07-25 13:05:00,17.29,17.32,17.29,17.3,194107.8641007365,6.6112,6.6227,6.6112,6.615,194107.8641
2005-07-25 13:10:00,17.3,17.34,17.3,17.34,330007.1275837491,6.615,6.6303,6.615,6.6303,330007.1276
2005-07-25 13:15:00,17.34,17.34,17.32,17.32,199809.93110002376,6.6303,6.6303,6.6227,6.6227,199809.9311
2005-07-25 13:20:00,17.32,17.33,17.3,17.33,171062.00997861725,6.6227,6.6265,6.615,6.6265,171062.01
2005-07-25 13:25:00,17.33,17.34,17.32,17.33,213827.5124732716,6.6265,6.6303,6.6227,6.6265,213827.5125
2005-07-25 13:30:00,17.33,17.33,17.3,17.31,399619.86220004753,6.6265,6.6265,6.615,6.6188,399619.8622
2005-07-25 13:35:00,17.31,17.32,17.28,17.29,297933.0007127584,6.6188,6.6227,6.6074,6.6112,297933.0007
2005-07-25 13:40:00,17.29,17.32,17.29,17.32,188168.21097647896,6.6112,6.6227,6.6112,6.6227,188168.211
2005-07-25 13:45:00,17.32,17.33,17.3,17.32,147303.39748158708,6.6227,6.6265,6.615,6.6227,147303.3975
2005-07-25 13:50:00,17.32,17.34,17.28,17.28,257780.9455927774,6.6227,6.6303,6.6074,6.6074,257780.9456
2005-07-25 13:55:00,17.28,17.28,17.27,17.28,228795.43834640057,6.6074,6.6074,6.6036,6.6074,228795.4383
2005-07-25 14:00:00,17.28,17.28,17.22,17.26,351865.0510810169,6.6074,6.6074,6.5844,6.5997,351865.0511
2005-07-25 14:05:00,17.26,17.28,17.24,17.25,419814.6828225232,6.5997,6.6074,6.5921,6.5959,419814.6828
2005-07-25 14:10:00,17.25,17.27,17.24,17.26,180803.0411023996,6.5959,6.6036,6.5921,6.5997,180803.0411
2005-07-25 14:15:00,17.26,17.28,17.24,17.25,238298.88334521264,6.5997,6.6074,6.5921,6.5959,238298.8833
2005-07-25 14:20:00,17.25,17.27,17.11,17.27,233547.16084580665,6.5959,6.6036,6.5424,6.6036,233547.1608
2005-07-25 14:25:00,17.27,17.27,17.24,17.24,209075.78997386555,6.6036,6.6036,6.5921,6.5921,209075.79
2005-07-25 14:30:00,17.24,17.24,17.18,17.19,684248.039914469,6.5921,6.5921,6.5691,6.573,684248.0399
2005-07-25 14:35:00,17.19,17.2,17.16,17.19,574720.83630316,6.573,6.5768,6.5615,6.573,574720.8363
2005-07-25 14:40:00,17.2,17.26,17.19,17.25,361368.49607982894,6.5768,6.5997,6.573,6.5959,361368.4961
2005-07-25 14:45:00,17.25,17.27,17.23,17.26,404609.17082442384,6.5959,6.6036,6.5883,6.5997,404609.1708
2005-07-25 14:50:00,17.26,17.27,17.25,17.25,330482.2998336897,6.5997,6.6036,6.5959,6.5959,330482.2998
2005-07-25 14:55:00,17.25,17.26,17.2,17.24,511760.51318603,6.5959,6.5997,6.5768,6.5921,511760.5132
2005-07-25 15:00:00,17.23,17.24,17.21,17.21,218816.82109764792,6.5883,6.5921,6.5806,6.5806,218816.8211
2005-07-25 15:05:00,17.21,17.22,17.2,17.21,404371.5846994536,6.5806,6.5844,6.5768,6.5806,404371.5847
2005-07-25 15:10:00,17.21,17.23,17.17,17.2,510097.41031123785,6.5806,6.5883,6.5653,6.5768,510097.4103
2005-07-25 15:15:00,17.19,17.22,17.19,17.21,435020.1948206225,6.573,6.5844,6.573,6.5806,435020.1948
2005-07-25 15:20:00,17.21,17.24,17.21,17.23,243050.6058446187,6.5806,6.5921,6.5806,6.5883,243050.6058
2005-07-25 15:25:00,17.24,17.27,17.23,17.26,471846.04419101926,6.5921,6.6036,6.5883,6.5997,471846.0442
2005-07-25 15:30:00,17.27,17.27,17.21,17.22,277975.76621525304,6.6036,6.6036,6.5806,6.5844,277975.7662
2005-07-25 15:35:00,17.21,17.24,17.2,17.23,297933.0007127584,6.5806,6.5921,6.5768,6.5883,297933.0007
2005-07-25 15:40:00,17.23,17.24,17.21,17.21,502019.4820622476,6.5883,6.5921,6.5806,6.5806,502019.4821
2005-07-25 15:45:00,17.21,17.22,17.19,17.22,376811.59420289856,6.5806,6.5844,6.573,6.5844,376811.5942
2005-07-25 15:50:00,17.21,17.25,17.2,17.23,904252.7916369684,6.5806,6.5959,6.5768,6.5883,904252.7916
2005-07-25 15:55:00,17.23,17.25,17.19,17.19,925397.9567593252,6.5883,6.5959,6.573,6.573,925397.9568
2005-07-26 09:30:00,17.06,17.19,17.05,17.14,1113803.7538607745,6.5233,6.573,6.5194,6.5538,1113803.7539
2005-07-26 09:35:00,17.14,17.17,17.11,17.16,523164.6471846044,6.5538,6.5653,6.5424,6.5615,523164.6472
2005-07-26 09:40:00,17.16,17.2,17.13,17.19,584937.0396768829,6.5615,6.5768,6.55,6.573,584937.0397
2005-07-26 09:45:00,17.19,17.2,17.14,17.17,803753.8607745308,6.573,6.5768,6.5538,6.5653,803753.8608
2005-07-26 09:50:00,17.17,17.17,17.12,17.12,621525.3029223094,6.5653,6.5653,6.5462,6.5462,621525.3029
2005-07-26 09:55:00,17.12,17.15,17.09,17.09,463530.5298170587,6.5462,6.5577,6.5347,6.5347,463530.5298
2005-07-26 10:00:00,17.1,17.26,17.01,17.04,1344262.2950819673,6.5385,6.5997,6.5041,6.5156,1344262.2951
2005-07-26 10:05:00,17.04,17.05,16.96,17.04,1195295.794725588,6.5156,6.5194,6.485,6.5156,1195295.7947
2005-07-26 10:10:00,17.04,17.12,17.03,17.08,815395.5808980756,6.5156,6.5462,6.5118,6.5309,815395.5809
2005-07-26 10:15:00,17.08,17.14,17.04,17.13,661439.7719173201,6.5309,6.5538,6.5156,6.55,661439.7719
2005-07-26 10:20:00,17.13,17.13,17.09,17.1,476597.7666904253,6.55,6.55,6.5347,6.5385,476597.7667
2005-07-26 10:25:00,17.1,17.11,17.03,17.04,667854.5972915182,6.5385,6.5424,6.5118,6.5156,667854.5973
2005-07-26 10:30:00,17.04,17.05,17.01,17.03,560703.2549299122,6.5156,6.5194,6.5041,6.5118,560703.2549
2005-07-26 10:35:00,17.03,17.07,17.02,17.06,536944.642432882,6.5118,6.5271,6.508,6.5233,536944.6424
2005-07-26 10:40:00,17.05,17.06,17.01,17.01,444998.8120693752,6.5194,6.5233,6.5041,6.5041,444998.8121
2005-07-26 10:45:00,17.01,17.01,16.91,16.97,1215965.7875980043,6.5041,6.5041,6.4659,6.4888,1215965.7876
2005-07-26 10:50:00,16.96,16.99,16.92,16.93,569018.7693038727,6.485,6.4965,6.4697,6.4735,569018.7693
2005-07-26 10:55:00,16.93,16.93,16.85,16.87,1215253.0292230933,6.4735,6.4735,6.443,6.4506,1215253.0292
2005-07-26 11:00:00,16.87,16.87,16.77,16.87,1856973.1527678785,6.4506,6.4506,6.4124,6.4506,1856973.1528
2005-07-26 11:05:00,16.87,16.91,16.84,16.89,971014.4927536232,6.4506,6.4659,6.4391,6.4583,971014.4928
2005-07-26 11:10:00,16.89,16.92,16.87,16.91,622713.2335471609,6.4583,6.4697,6.4506,6.4659,622713.2335
2005-07-26 11:15:00,16.91,16.92,16.89,16.91,302684.7232121644,6.4659,6.4697,6.4583,6.4659,302684.7232
2005-07-26 11:20:00,16.91,16.93,16.9,16.92,492516.03706343553,6.4659,6.4735,6.4621,6.4697,492516.0371
2005-07-26 11:25:00,16.91,16.96,16.91,16.96,449512.9484438109,6.4659,6.485,6.4659,6.485,449512.9484
2005-07-26 11:30:00,16.96,16.97,16.94,16.94,395580.8980755524,6.485,6.4888,6.4774,6.4774,395580.8981
2005-07-26 11:35:00,16.93,16.99,16.93,16.97,389166.0727013543,6.4735,6.4965,6.4735,6.4888,389166.0727
2005-07-26 11:40:00,16.97,16.97,16.93,16.95,469945.35519125685,6.4888,6.4888,6.4735,6.4812,469945.3552
2005-07-26 11:45:00,16.94,16.98,16.94,16.97,211689.23734853885,6.4774,6.4927,6.4774,6.4888,211689.2373
2005-07-26 11:50:00,16.97,16.98,16.97,16.98,236160.60822047992,6.4888,6.4927,6.4888,6.4927,236160.6082
2005-07-26 11:55:00,16.98,17.03,16.97,17.02,478973.6279401283,6.4927,6.5118,6.4888,6.508,478973.6279
2005-07-26 12:00:00,17.02,17.05,17.02,17.02,601568.068424804,6.508,6.5194,6.508,6.508,601568.0684
2005-07-26 12:05:00,17.02,17.05,16.99,17.0,519600.8553100499,6.508,6.5194,6.4965,6.5003,519600.8553
2005-07-26 12:10:00,17.0,17.03,17.0,17.03,301971.9648372535,6.5003,6.5118,6.5003,6.5118,301971.9648
2005-07-26 12:15:00,17.03,17.03,17.0,17.01,198146.82822523164,6.5118,6.5118,6.5003,6.5041,198146.8282
2005-07-26 12:20:00,17.02,17.04,17.0,17.01,322166.78545972914,6.508,6.5156,6.5003,6.5041,322166.7855
2005-07-26 12:25:00,17.01,17.01,16.97,17.0,322404.3715846995,6.5041,6.5041,6.4888,6.5003,322404.3716
2005-07-26 12:30:00,16.99,17.02,16.98,17.02,265621.2877167973,6.4965,6.508,6.4927,6.508,265621.2877
2005-07-26 12:35:00,17.02,17.02,16.99,17.0,253029.2230933713,6.508,6.508,6.4965,6.5003,253029.2231
2005-07-26 12:40:00,17.0,17.04,17.0,17.04,194107.8641007365,6.5003,6.5156,6.5003,6.5156,194107.8641
2005-07-26 12:45:00,17.04,17.05,17.02,17.04,425991.92207175103,6.5156,6.5194,6.508,6.5156,425991.9221
2005-07-26 12:50:00,17.04,17.05,17.03,17.03,371347.1133285816,6.5156,6.5194,6.5118,6.5118,371347.1133
2005-07-26 12:55:00,17.03,17.04,17.01,17.01,236873.36659539083,6.5118,6.5156,6.5041,6.5041,236873.3666
2005-07-26 13:00:00,17.02,17.05,17.02,17.04,277975.76621525304,6.508,6.5194,6.508,6.5156,277975.7662
2005-07-26 13:05:00,17.05,17.05,17.04,17.04,294606.7949631741,6.5194,6.5194,6.5156,6.5156,294606.795
2005-07-26 13:10:00,17.04,17.06,17.03,17.04,275362.3188405797,6.5156,6.5233,6.5118,6.5156,275362.3188
2005-07-26 13:15:00,17.04,17.05,17.04,17.04,463768.115942029,6.5156,6.5194,6.5156,6.5156,463768.1159
2005-07-26 13:20:00,17.04,17.05,17.02,17.02,364932.2879543835,6.5156,6.5194,6.508,6.508,364932.288
2005-07-26 13:25:00,17.02,17.04,17.02,17.02,127821.33523402234,6.508,6.5156,6.508,6.508,127821.3352
2005-07-26 13:30:00,17.02,17.03,17.0,17.03,262532.6680921834,6.508,6.5118,6.5003,6.5118,262532.6681
2005-07-26 13:35:00,17.02,17.05,17.02,17.04,321691.6132097886,6.508,6.5194,6.508,6.5156,321691.6132
2005-07-26 13:40:00,17.03,17.05,17.03,17.05,406272.273699216,6.5118,6.5194,6.5118,6.5194,406272.2737
2005-07-26 13:45:00,17.05,17.08,17.05,17.08,401045.37894986937,6.5194,6.5309,6.5194,6.5309,401045.3789
2005-07-26 13:50:00,17.08,17.1,17.05,17.05,428605.3694464244,6.5309,6.5385,6.5194,6.5194,428605.3694
2005-07-26 13:55:00,17.05,17.1,17.05,17.1,260631.979092421,6.5194,6.5385,6.5194,6.5385,260631.9791
2005-07-26 14:00:00,17.1,17.11,17.04,17.05,670468.0446661916,6.5385,6.5424,6.5156,6.5194,670468.0447
2005-07-26 14:05:00,17.06,17.09,17.05,17.07,215490.61534806367,6.5233,6.5347,6.5194,6.5271,215490.6153
2005-07-26 14:10:00,17.08,17.08,17.03,17.05,525065.3361843668,6.5309,6.5309,6.5118,6.5194,525065.3362
2005-07-26 14:15:00,17.05,17.06,17.03,17.05,389878.83107626514,6.5194,6.5233,6.5118,6.5194,389878.8311
2005-07-26 14:20:00,17.05,17.07,17.05,17.05,277738.18009028275,6.5194,6.5271,6.5194,6.5194,277738.1801
2005-07-26 14:25:00,17.05,17.06,17.04,17.05,290092.6585887384,6.5194,6.5233,6.5156,6.5194,290092.6586
2005-07-26 14:30:00,17.05,17.05,17.0,17.01,527678.7835590402,6.5194,6.5194,6.5003,6.5041,527678.7836
2005-07-26 14:35:00,17.01,17.03,16.99,17.02,487526.7284390592,6.5041,6.5118,6.4965,6.508,487526.7284
2005-07-26 14:40:00,17.02,17.03,17.01,17.01,378237.1109527204,6.508,6.5118,6.5041,6.5041,378237.111
2005-07-26 14:45:00,17.01,17.03,17.01,17.02,333333.3333333333,6.5041,6.5118,6.5041,6.508,333333.3333
2005-07-26 14:50:00,17.03,17.03,17.0,17.0,354240.9123307199,6.5118,6.5118,6.5003,6.5003,354240.9123
2005-07-26 14:55:00,17.0,17.01,16.99,17.0,361130.90995485865,6.5003,6.5041,6.4965,6.5003,361130.91
2005-07-26 15:00:00,17.0,17.0,16.94,16.96,715134.2361606082,6.5003,6.5003,6.4774,6.485,715134.2362
2005-07-26 15:05:00,16.96,16.98,16.94,16.97,435020.1948206225,6.485,6.4927,6.4774,6.4888,435020.1948
2005-07-26 15:10:00,16.97,16.97,16.94,16.96,245188.8809693514,6.4888,6.4888,6.4774,6.485,245188.881
2005-07-26 15:15:00,16.96,17.0,16.95,16.98,317652.6490852934,6.485,6.5003,6.4812,6.4927,317652.6491
2005-07-26 15:20:00,16.98,17.02,16.96,16.96,344737.4673319078,6.4927,6.508,6.485,6.485,344737.4673
2005-07-26 15:25:00,16.97,16.98,16.95,16.97,425041.5775718698,6.4888,6.4927,6.4812,6.4888,425041.5776
2005-07-26 15:30:00,16.97,17.0,16.97,16.98,620574.9584224281,6.4888,6.5003,6.4888,6.4927,620574.9584
2005-07-26 15:35:00,16.98,17.02,16.98,17.0,641244.9512948444,6.4927,6.508,6.4927,6.5003,641244.9513
2005-07-26 15:40:00,17.0,17.0,16.97,16.99,754811.1190306486,6.5003,6.5003,6.4888,6.4965,754811.119
2005-07-26 15:45:00,17.0,17.05,16.98,17.04,1152530.2922309337,6.5003,6.5194,6.4927,6.5156,1152530.2922
2005-07-26 15:50:00,17.04,17.04,17.0,17.02,935138.9878831076,6.5156,6.5156,6.5003,6.508,935138.9879
2005-07-26 15:55:00,17.01,17.05,17.0,17.02,1937752.435257781,6.5041,6.5194,6.5003,6.508,1937752.4353
2005-07-27 09:30:00,17.05,17.21,17.03,17.15,1853646.947018294,6.5194,6.5806,6.5118,6.5577,1853646.947
2005-07-27 09:35:00,17.15,17.21,17.14,17.2,903064.8610121168,6.5577,6.5806,6.5538,6.5768,903064.861
2005-07-27 09:40:00,17.2,17.33,17.19,17.32,1553575.671180803,6.5768,6.6265,6.573,6.6227,1553575.6712
2005-07-27 09:45:00,17.32,17.35,17.24,17.35,1671655.975291043,6.6227,6.6341,6.5921,6.6341,1671655.9753
2005-07-27 09:50:00,17.35,17.43,17.32,17.4,1587075.3148016157,6.6341,6.6647,6.6227,6.6533,1587075.3148
2005-07-27 09:55:00,17.4,17.41,17.37,17.39,995248.277500594,6.6533,6.6571,6.6418,6.6494,995248.2775
2005-07-27 10:00:00,17.39,17.41,17.32,17.34,1221430.268472321,6.6494,6.6571,6.6227,6.6303,1221430.2685
2005-07-27 10:05:00,17.34,17.41,17.32,17.38,802565.9301496793,6.6303,6.6571,6.6227,6.6456,802565.9301
2005-07-27 10:10:00,17.38,17.39,17.26,17.37,468282.2523164647,6.6456,6.6494,6.5997,6.6418,468282.2523
2005-07-27 10:15:00,17.36,17.37,17.35,17.37,497742.9318127821,6.638,6.6418,6.6341,6.6418,497742.9318
2005-07-27 10:20:00,17.37,17.41,17.37,17.38,688762.1762889047,6.6418,6.6571,6.6418,6.6456,688762.1763
2005-07-27 10:25:00,17.38,17.42,17.34,17.4,565692.5635542885,6.6456,6.6609,6.6303,6.6533,565692.5636
2005-07-27 10:30:00,17.39,17.45,17.38,17.45,722974.5782846282,6.6494,6.6724,6.6456,6.6724,722974.5783
2005-07-27 10:35:00,17.45,17.46,17.41,17.42,1096459.9667379423,6.6724,6.6762,6.6571,6.6609,1096459.9667
2005-07-27 10:40:00,17.42,17.45,17.4,17.43,578997.3865526253,6.6609,6.6724,6.6533,6.6647,578997.3866
2005-07-27 10:45:00,17.42,17.47,17.42,17.45,846519.3632691851,6.6609,6.68,6.6609,6.6724,846519.3633
2005-07-27 10:50:00,17.45,17.45,17.4,17.41,322879.54383464006,6.6724,6.6724,6.6533,6.6571,322879.5438
2005-07-27 10:55:00,17.41,17.46,17.41,17.45,347588.50083155144,6.6571,6.6762,6.6571,6.6724,347588.5008
2005-07-27 11:00:00,17.45,17.46,17.43,17.44,280826.79971489665,6.6724,6.6762,6.6647,6.6686,280826.7997
2005-07-27 11:05:00,17.44,17.49,17.43,17.48,493941.5538132573,6.6686,6.6877,6.6647,6.6838,493941.5538
2005-07-27 11:10:00,17.48,17.5,17.45,17.47,574245.6640532193,6.6838,6.6915,6.6724,6.68,574245.6641
2005-07-27 11:15:00,17.48,17.48,17.43,17.45,419814.6828225232,6.6838,6.6838,6.6647,6.6724,419814.6828
2005-07-27 11:20:00,17.45,17.47,17.44,17.45,352815.3955808981,6.6724,6.68,6.6686,6.6724,352815.3956
2005-07-27 11:25:00,17.45,17.46,17.42,17.43,284628.1777144215,6.6724,6.6762,6.6609,6.6647,284628.1777
2005-07-27 11:30:00,17.43,17.43,17.4,17.4,292468.51983844145,6.6647,6.6647,6.6533,6.6533,292468.5198
2005-07-27 11:35:00,17.4,17.41,17.39,17.41,341411.2615823236,6.6533,6.6571,6.6494,6.6571,341411.2616
2005-07-27 11:40:00,17.41,17.43,17.41,17.43,188405.79710144928,6.6571,6.6647,6.6571,6.6647,188405.7971
2005-07-27 11:45:00,17.43,17.44,17.4,17.43,377761.93870277976,6.6647,6.6686,6.6533,6.6647,377761.9387
2005-07-27 11:50:00,17.43,17.43,17.4,17.42,237586.12497030167,6.6647,6.6647,6.6533,6.6609,237586.125
2005-07-27 11:55:00,17.42,17.43,17.41,17.43,340223.3309574721,6.6609,6.6647,6.6571,6.6647,340223.331
2005-07-27 12:00:00,17.43,17.45,17.42,17.43,305535.75671180803,6.6647,6.6724,6.6609,6.6647,305535.7567
2005-07-27 12:05:00,17.44,17.44,17.42,17.44,156331.67023045855,6.6686,6.6686,6.6609,6.6686,156331.6702
2005-07-27 12:10:00,17.43,17.44,17.4,17.4,282727.48871465906,6.6647,6.6686,6.6533,6.6533,282727.4887
2005-07-27 12:15:00,17.4,17.42,17.4,17.41,154906.15348063674,6.6533,6.6609,6.6533,6.6571,154906.1535
2005-07-27 12:20:00,17.41,17.41,17.37,17.38,427417.4388215728,6.6571,6.6571,6.6418,6.6456,427417.4388
2005-07-27 12:25:00,17.38,17.39,17.3,17.33,696127.3461629841,6.6456,6.6494,6.615,6.6265,696127.3462
2005-07-27 12:30:00,17.34,17.35,17.33,17.34,220242.33784746967,6.6303,6.6341,6.6265,6.6303,220242.3378
2005-07-27 12:35:00,17.34,17.34,17.3,17.33,300308.8619624614,6.6303,6.6303,6.615,6.6265,300308.862
2005-07-27 12:40:00,17.33,17.33,17.31,17.32,144927.53623188406,6.6265,6.6265,6.6188,6.6227,144927.5362
2005-07-27 12:45:00,17.32,17.33,17.27,17.28,413875.02969826566,6.6227,6.6265,6.6036,6.6074,413875.0297
2005-07-27 12:50:00,17.28,17.31,17.28,17.31,417676.4076977905,6.6074,6.6188,6.6074,6.6188,417676.4077
2005-07-27 12:55:00,17.31,17.32,17.3,17.3,155618.91185554763,6.6188,6.6227,6.615,6.615,155618.9119
2005-07-27 13:00:00,17.3,17.32,17.28,17.29,239249.22784509385,6.615,6.6227,6.6074,6.6112,239249.2278
2005-07-27 13:05:00,17.29,17.29,17.26,17.26,488001.9006889998,6.6112,6.6112,6.5997,6.5997,488001.9007
2005-07-27 13:10:00,17.27,17.27,17.23,17.27,378237.1109527204,6.6036,6.6036,6.5883,6.6036,378237.111
2005-07-27 13:15:00,17.27,17.43,17.23,17.25,239961.9862200048,6.6036,6.6647,6.5883,6.5959,239961.9862
2005-07-27 13:20:00,17.26,17.3,17.25,17.29,365645.0463292944,6.5997,6.615,6.5959,6.6112,365645.0463
2005-07-27 13:25:00,17.29,17.3,17.27,17.27,238774.05559515324,6.6112,6.615,6.6036,6.6036,238774.0556
2005-07-27 13:30:00,17.27,17.32,17.27,17.31,178189.59372772631,6.6036,6.6227,6.6036,6.6188,178189.5937
2005-07-27 13:35:00,17.32,17.34,17.29,17.3,435495.3670705631,6.6227,6.6303,6.6112,6.615,435495.3671
2005-07-27 13:40:00,17.3,17.31,17.29,17.3,90045.14136374436,6.615,6.6188,6.6112,6.615,90045.1414
2005-07-27 13:45:00,17.3,17.31,17.27,17.28,213114.75409836063,6.615,6.6188,6.6036,6.6074,213114.7541
2005-07-27 13:50:00,17.28,17.3,17.28,17.28,153243.05060584462,6.6074,6.615,6.6074,6.6074,153243.0506
2005-07-27 13:55:00,17.28,17.31,17.25,17.3,318127.82133523404,6.6074,6.6188,6.5959,6.615,318127.8213
2005-07-27 14:00:00,17.3,17.34,17.28,17.34,307198.85958660016,6.615,6.6303,6.6074,6.6303,307198.8596
2005-07-27 14:05:00,17.34,17.35,17.3,17.34,481111.903064861,6.6303,6.6341,6.615,6.6303,481111.9031
2005-07-27 14:10:00,17.33,17.37,17.32,17.35,229983.3689712521,6.6265,6.6418,6.6227,6.6341,229983.369
2005-07-27 14:15:00,17.35,17.38,17.33,17.37,397719.1732002851,6.6341,6.6456,6.6265,6.6418,397719.1732
2005-07-27 14:20:00,17.37,17.4,17.37,17.37,758612.4970301734,6.6418,6.6533,6.6418,6.6418,758612.497
2005-07-27 14:25:00,17.37,17.42,17.37,17.42,875029.6982656213,6.6418,6.6609,6.6418,6.6609,875029.6983
2005-07-27 14:30:00,17.42,17.46,17.41,17.45,1106913.7562366358,6.6609,6.6762,6.6571,6.6724,1106913.7562
2005-07-27 14:35:00,17.45,17.47,17.43,17.46,451176.051318603,6.6724,6.68,6.6647,6.6762,451176.0513
2005-07-27 14:40:00,17.46,17.48,17.44,17.47,840342.1240199573,6.6762,6.6838,6.6686,6.68,840342.124
2005-07-27 14:45:00,17.47,17.49,17.47,17.47,378237.1109527204,6.68,6.6877,6.68,6.68,378237.111
2005-07-27 14:50:00,17.48,17.58,17.47,17.57,1692563.5542884297,6.6838,6.7221,6.68,6.7183,1692563.5543
2005-07-27 14:55:00,17.57,17.58,17.53,17.53,706818.7217866477,6.7183,6.7221,6.703,6.703,706818.7218
2005-07-27 15:00:00,17.53,17.53,17.5,17.52,659776.6690425279,6.703,6.703,6.6915,6.6991,659776.669
2005-07-27 15:05:00,17.52,17.55,17.51,17.54,459016.39344262297,6.6991,6.7106,6.6953,6.7068,459016.3934
2005-07-27 15:10:00,17.54,17.55,17.51,17.51,225944.4048467569,6.7068,6.7106,6.6953,6.6953,225944.4048
2005-07-27 15:15:00,17.51,17.54,17.51,17.53,214065.09859824184,6.6953,6.7068,6.6953,6.703,214065.0986
2005-07-27 15:20:00,17.53,17.55,17.52,17.53,259444.0484675695,6.703,6.7106,6.6991,6.703,259444.0485
2005-07-27 15:25:00,17.53,17.56,17.52,17.53,450463.2929436921,6.703,6.7144,6.6991,6.703,450463.2929
2005-07-27 15:30:00,17.54,17.56,17.52,17.54,946067.9496317416,6.7068,6.7144,6.6991,6.7068,946067.9496
2005-07-27 15:35:00,17.54,17.58,17.53,17.58,1329769.5414587788,6.7068,6.7221,6.703,6.7221,1329769.5415
2005-07-27 15:40:00,17.58,17.6,17.58,17.59,992872.4162508908,6.7221,6.7297,6.7221,6.7259,992872.4163
2005-07-27 15:45:00,17.59,17.66,17.59,17.66,1506771.2045616535,6.7259,6.7527,6.7259,6.7527,1506771.2046
2005-07-27 15:50:00,17.65,17.67,17.63,17.67,1517937.752435258,6.7489,6.7565,6.7412,6.7565,1517937.7524
2005-07-27 15:55:00,17.67,17.68,17.61,17.64,3283202.6609646,6.7565,6.7603,6.7336,6.745,3283202.661
2005-07-28 09:30:00,17.62,17.67,17.62,17.67,2148491.3281064387,6.7374,6.7565,6.7374,6.7565,2148491.3281
2005-07-28 09:35:00,17.67,17.67,17.56,17.59,1104300.3088619623,6.7565,6.7565,6.7144,6.7259,1104300.3089
2005-07-28 09:40:00,17.59,17.67,17.53,17.64,1495367.070563079,6.7259,6.7565,6.703,6.745,1495367.0706
2005-07-28 09:45:00,17.63,17.63,17.57,17.62,662390.1164172012,6.7412,6.7412,6.7183,6.7374,662390.1164
2005-07-28 09:50:00,17.62,17.66,17.61,17.61,401282.96507483965,6.7374,6.7527,6.7336,6.7336,401282.9651
2005-07-28 09:55:00,17.61,17.68,17.61,17.66,1098598.2418626752,6.7336,6.7603,6.7336,6.7527,1098598.2419
2005-07-28 10:00:00,17.67,17.73,17.64,17.72,1535043.9534331197,6.7565,6.7794,6.745,6.7756,1535043.9534
2005-07-28 10:05:00,17.72,17.84,17.68,17.75,2385364.694701829,6.7756,6.8215,6.7603,6.7871,2385364.6947
2005-07-28 10:10:00,17.75,17.84,17.72,17.82,1558327.393680209,6.7871,6.8215,6.7756,6.8139,1558327.3937
2005-07-28 10:15:00,17.82,17.83,17.75,17.78,989308.6243763363,6.8139,6.8177,6.7871,6.7986,989308.6244
2005-07-28 10:20:00,17.78,17.8,17.69,17.7,619624.613922547,6.7986,6.8062,6.7641,6.768,619624.6139
2005-07-28 10:25:00,17.7,17.73,17.7,17.73,531004.9893086244,6.768,6.7794,6.768,6.7794,531004.9893
2005-07-28 10:30:00,17.73,17.76,17.7,17.74,442860.5369446424,6.7794,6.7909,6.768,6.7833,442860.5369
2005-07-28 10:35:00,17.74,17.82,17.7,17.8,1303635.0677120455,6.7833,6.8139,6.768,6.8062,1303635.0677
2005-07-28 10:40:00,17.8,17.88,17.7,17.83,866001.4255167498,6.8062,6.8368,6.768,6.8177,866001.4255
2005-07-28 10:45:00,17.83,17.84,17.8,17.83,357091.9458303635,6.8177,6.8215,6.8062,6.8177,357091.9458
2005-07-28 10:50:00,17.83,17.86,17.82,17.83,525302.9223093372,6.8177,6.8292,6.8139,6.8177,525302.9223
2005-07-28 10:55:00,17.82,17.84,17.78,17.79,624138.7502969827,6.8139,6.8215,6.7986,6.8024,624138.7503
2005-07-28 11:00:00,17.79,17.8,17.75,17.76,518175.3385602281,6.8024,6.8062,6.7871,6.7909,518175.3386
2005-07-28 11:05:00,17.76,17.79,17.75,17.79,268472.321216441,6.7909,6.8024,6.7871,6.8024,268472.3212
2005-07-28 11:10:00,17.79,17.79,17.75,17.78,298645.7590876693,6.8024,6.8024,6.7871,6.7986,298645.7591
2005-07-28 11:15:00,17.78,17.82,17.77,17.82,332145.4027084818,6.7986,6.8139,6.7947,6.8139,332145.4027
2005-07-28 11:20:00,17.82,17.83,17.8,17.8,381088.144452364,6.8139,6.8177,6.8062,6.8062,381088.1445
2005-07-28 11:25:00,17.8,17.81,17.79,17.79,298645.7590876693,6.8062,6.81,6.8024,6.8024,298645.7591
2005-07-28 11:30:00,17.79,17.81,17.75,17.76,309574.72083630314,6.8024,6.81,6.7871,6.7909,309574.7208
2005-07-28 11:35:00,17.76,17.78,17.75,17.77,448087.4316939891,6.7909,6.7986,6.7871,6.7947,448087.4317
2005-07-28 11:40:00,17.77,17.83,17.77,17.83,404846.7569493942,6.7947,6.8177,6.7947,6.8177,404846.7569
2005-07-28 11:45:00,17.82,17.83,17.79,17.81,302209.5509622238,6.8139,6.8177,6.8024,6.81,302209.551
2005-07-28 11:50:00,17.81,17.81,17.79,17.8,126633.40460917084,6.81,6.81,6.8024,6.8062,126633.4046
2005-07-28 11:55:00,17.8,17.84,17.8,17.83,290567.83083867904,6.8062,6.8215,6.8062,6.8177,290567.8308
2005-07-28 12:00:00,17.83,17.85,17.82,17.82,384889.5224518888,6.8177,6.8253,6.8139,6.8139,384889.5225
2005-07-28 12:05:00,17.82,17.83,17.75,17.75,453789.4986932763,6.8139,6.8177,6.7871,6.7871,453789.4987
2005-07-28 12:10:00,17.75,17.79,17.75,17.78,348063.6730814921,6.7871,6.8024,6.7871,6.7986,348063.6731
2005-07-28 12:15:00,17.78,17.79,17.75,17.76,313851.2710857686,6.7986,6.8024,6.7871,6.7909,313851.2711
2005-07-28 12:20:00,17.75,17.79,17.75,17.75,318840.57971014496,6.7871,6.8024,6.7871,6.7871,318840.5797
2005-07-28 12:25:00,17.75,17.78,17.72,17.76,465906.3910667617,6.7871,6.7986,6.7756,6.7909,465906.3911
2005-07-28 12:30:00,17.76,17.82,17.75,17.78,673794.2504157757,6.7909,6.8139,6.7871,6.7986,673794.2504
2005-07-28 12:35:00,17.78,17.82,17.78,17.82,317652.6490852934,6.7986,6.8139,6.7986,6.8139,317652.6491
2005-07-28 12:40:00,17.82,18.24,17.79,17.82,326443.3357091946,6.8139,6.9745,6.8024,6.8139,326443.3357
2005-07-28 12:45:00,17.81,17.81,17.78,17.78,365645.0463292944,6.81,6.81,6.7986,6.7986,365645.0463
2005-07-28 12:50:00,17.78,17.8,17.77,17.79,272748.8714659064,6.7986,6.8062,6.7947,6.8024,272748.8715
2005-07-28 12:55:00,17.78,17.8,17.78,17.78,220242.33784746967,6.7986,6.8062,6.7986,6.7986,220242.3378
2005-07-28 13:00:00,17.79,17.8,17.78,17.79,319078.16583511524,6.8024,6.8062,6.7986,6.8024,319078.1658
2005-07-28 13:05:00,17.79,17.79,17.75,17.75,282489.9025896888,6.8024,6.8024,6.7871,6.7871,282489.9026
2005-07-28 13:10:00,17.75,17.77,17.75,17.75,225231.6464718461,6.7871,6.7947,6.7871,6.7871,225231.6465
2005-07-28 13:15:00,17.75,17.76,17.73,17.73,238061.2972202424,6.7871,6.7909,6.7794,6.7794,238061.2972
2005-07-28 13:20:00,17.73,17.74,17.71,17.72,324067.47445949155,6.7794,6.7833,6.7718,6.7756,324067.4745
2005-07-28 13:25:00,17.72,17.77,17.72,17.77,271323.3547160846,6.7756,6.7947,6.7756,6.7947,271323.3547
2005-07-28 13:30:00,17.77,17.79,17.76,17.78,356379.18745545263,6.7947,6.8024,6.7909,6.7986,356379.1875
2005-07-28 13:35:00,17.78,17.79,17.76,17.78,141838.91660727013,6.7986,6.8024,6.7909,6.7986,141838.9166
2005-07-28 13:40:00,17.78,17.8,17.76,17.77,207412.68709907343,6.7986,6.8062,6.7909,6.7947,207412.6871
2005-07-28 13:45:00,17.77,17.77,17.75,17.76,230458.5412211927,6.7947,6.7947,6.7871,6.7909,230458.5412
2005-07-28 13:50:00,17.76,17.77,17.75,17.75,164647.1846044191,6.7909,6.7947,6.7871,6.7871,164647.1846
2005-07-28 13:55:00,17.75,17.76,17.7,17.71,484200.5226894749,6.7871,6.7909,6.768,6.7718,484200.5227
2005-07-28 14:00:00,17.71,17.73,17.71,17.71,455690.1876930387,6.7718,6.7794,6.7718,6.7718,455690.1877
2005-07-28 14:05:00,17.71,17.73,17.71,17.72,187930.62485150868,6.7718,6.7794,6.7718,6.7756,187930.6249
2005-07-28 14:10:00,17.72,17.74,17.7,17.72,248515.0867189356,6.7756,6.7833,6.768,6.7756,248515.0867
2005-07-28 14:15:00,17.72,17.72,17.62,17.63,762176.288904728,6.7756,6.7756,6.7374,6.7412,762176.2889
2005-07-28 14:20:00,17.63,17.64,17.6,17.63,481111.903064861,6.7412,6.745,6.7297,6.7412,481111.9031
2005-07-28 14:25:00,17.63,17.66,17.62,17.64,250653.3618436684,6.7412,6.7527,6.7374,6.745,250653.3618
2005-07-28 14:30:00,17.64,17.68,17.64,17.67,256117.84271798527,6.745,6.7603,6.745,6.7565,256117.8427
2005-07-28 14:35:00,17.67,17.7,17.67,17.68,459491.56569256354,6.7565,6.768,6.7565,6.7603,459491.5657
2005-07-28 14:40:00,17.68,17.7,17.66,17.7,485150.8671893561,6.7603,6.768,6.7527,6.768,485150.8672
2005-07-28 14:45:00,17.7,17.74,17.7,17.71,429318.1278213352,6.768,6.7833,6.768,6.7718,429318.1278
2005-07-28 14:50:00,17.71,17.74,17.71,17.73,299120.9313376099,6.7718,6.7833,6.7718,6.7794,299120.9313
2005-07-28 14:55:00,17.73,17.76,17.72,17.75,510334.99643620814,6.7794,6.7909,6.7756,6.7871,510334.9964
2005-07-28 15:00:00,17.75,17.75,17.73,17.73,405797.1014492754,6.7871,6.7871,6.7794,6.7794,405797.1014
2005-07-28 15:05:00,17.73,17.75,17.72,17.73,246851.9838441435,6.7794,6.7871,6.7756,6.7794,246851.9838
2005-07-28 15:10:00,17.73,17.73,17.7,17.71,239486.81397006416,6.7794,6.7794,6.768,6.7718,239486.814
2005-07-28 15:15:00,17.71,17.76,17.71,17.75,540983.606557377,6.7718,6.7909,6.7718,6.7871,540983.6066
2005-07-28 15:20:00,17.75,17.76,17.75,17.75,279401.2829650748,6.7871,6.7909,6.7871,6.7871,279401.283
2005-07-28 15:25:00,17.76,17.78,17.75,17.77,344737.4673319078,6.7909,6.7986,6.7871,6.7947,344737.4673
2005-07-28 15:30:00,17.77,17.78,17.75,17.76,524827.7500593965,6.7947,6.7986,6.7871,6.7909,524827.7501
2005-07-28 15:35:00,17.75,17.77,17.75,17.75,436920.8838203849,6.7871,6.7947,6.7871,6.7871,436920.8838
2005-07-28 15:40:00,17.75,17.76,17.71,17.73,535756.7118080304,6.7871,6.7909,6.7718,6.7794,535756.7118
2005-07-28 15:45:00,17.74,17.76,17.72,17.73,382513.6612021858,6.7833,6.7909,6.7756,6.7794,382513.6612
2005-07-28 15:50:00,17.73,17.74,17.71,17.72,837728.6766452839,6.7794,6.7833,6.7718,6.7756,837728.6766
2005-07-28 15:55:00,17.71,17.74,17.69,17.7,1010216.203373723,6.7718,6.7833,6.7641,6.768,1010216.2034
2005-07-29 09:30:00,17.63,17.68,17.61,17.61,1083867.9021145166,6.7412,6.7603,6.7336,6.7336,1083867.9021
2005-07-29 09:35:00,17.6,17.61,17.54,17.57,681397.0064148254,6.7297,6.7336,6.7068,6.7183,681397.0064
2005-07-29 09:40:00,17.56,17.61,17.56,17.59,403183.65407460206,6.7144,6.7336,6.7144,6.7259,403183.6541
2005-07-29 09:45:00,17.59,17.64,17.57,17.63,431456.402946068,6.7259,6.745,6.7183,6.7412,431456.4029
2005-07-29 09:50:00,17.63,17.68,17.63,17.66,479448.8001900689,6.7412,6.7603,6.7412,6.7527,479448.8002
2005-07-29 09:55:00,17.66,17.68,17.64,17.67,212164.40959847943,6.7527,6.7603,6.745,6.7565,212164.4096
2005-07-29 10:00:00,17.67,17.77,17.34,17.76,1018294.1316227132,6.7565,6.7947,6.6303,6.7909,1018294.1316
2005-07-29 10:05:00,17.74,17.76,17.72,17.72,288429.5557139463,6.7833,6.7909,6.7756,6.7756,288429.5557
2005-07-29 10:10:00,17.72,17.72,17.68,17.68,431456.402946068,6.7756,6.7756,6.7603,6.7603,431456.4029
2005-07-29 10:15:00,17.69,17.69,17.64,17.66,526966.0251841292,6.7641,6.7641,6.745,6.7527,526966.0252
2005-07-29 10:20:00,17.66,17.69,17.63,17.69,459729.1518175339,6.7527,6.7641,6.7412,6.7641,459729.1518
2005-07-29 10:25:00,17.69,17.74,17.68,17.69,636255.6426704681,6.7641,6.7833,6.7603,6.7641,636255.6427
2005-07-29 10:30:00,17.69,17.75,17.67,17.74,697315.2767878356,6.7641,6.7871,6.7565,6.7833,697315.2768
2005-07-29 10:35:00,17.74,17.74,17.72,17.73,332620.57495842245,6.7833,6.7833,6.7756,6.7794,332620.575
2005-07-29 10:40:00,17.72,17.73,17.68,17.71,805654.5497742932,6.7756,6.7794,6.7603,6.7718,805654.5498
2005-07-29 10:45:00,17.71,17.73,17.7,17.72,423378.4746970777,6.7718,6.7794,6.768,6.7756,423378.4747
2005-07-29 10:50:00,17.72,17.76,17.72,17.76,634354.9536707057,6.7756,6.7909,6.7756,6.7909,634354.9537
2005-07-29 10:55:00,17.76,17.78,17.75,17.75,463292.9436920884,6.7909,6.7986,6.7871,6.7871,463292.9437
2005-07-29 11:00:00,17.75,17.81,17.75,17.78,488001.9006889998,6.7871,6.81,6.7871,6.7986,488001.9007
2005-07-29 11:05:00,17.78,17.81,17.76,17.81,439296.7450700879,6.7986,6.81,6.7909,6.81,439296.7451
2005-07-29 11:10:00,17.81,17.93,17.79,17.87,1415062.9603231172,6.81,6.8559,6.8024,6.833,1415062.9603
2005-07-29 11:15:00,17.86,17.96,17.86,17.9,1751247.327156094,6.8292,6.8674,6.8292,6.8444,1751247.3272
2005-07-29 11:20:00,17.9,17.91,17.87,17.88,616060.8220479924,6.8444,6.8483,6.833,6.8368,616060.822
2005-07-29 11:25:00,17.89,17.9,17.85,17.88,633879.7814207651,6.8406,6.8444,6.8253,6.8368,633879.7814
2005-07-29 11:30:00,17.88,17.96,17.87,17.93,773342.8367783321,6.8368,6.8674,6.833,6.8559,773342.8368
2005-07-29 11:35:00,17.93,17.93,17.86,17.87,479923.97244000953,6.8559,6.8559,6.8292,6.833,479923.9724
2005-07-29 11:40:00,17.87,17.89,17.85,17.89,550487.0515561891,6.833,6.8406,6.8253,6.8406,550487.0516
2005-07-29 11:45:00,17.89,17.91,17.87,17.87,393917.7952007603,6.8406,6.8483,6.833,6.833,393917.7952
2005-07-29 11:50:00,17.87,17.88,17.8,17.81,593965.3124257544,6.833,6.8368,6.8062,6.81,593965.3124
2005-07-29 11:55:00,17.81,17.83,17.8,17.83,213114.75409836063,6.81,6.8177,6.8062,6.8177,213114.7541
2005-07-29 12:00:00,17.82,17.83,17.78,17.79,336184.366832977,6.8139,6.8177,6.7986,6.8024,336184.3668
2005-07-29 12:05:00,17.79,17.79,17.71,17.72,671418.3891660727,6.8024,6.8024,6.7718,6.7756,671418.3892
2005-07-29 12:10:00,17.72,17.72,17.68,17.69,591589.4511760513,6.7756,6.7756,6.7603,6.7641,591589.4512
2005-07-29 12:15:00,17.69,17.72,17.68,17.72,406509.8598241863,6.7641,6.7756,6.7603,6.7756,406509.8598
2005-07-29 12:20:00,17.72,17.74,17.7,17.71,264195.77096697554,6.7756,6.7833,6.768,6.7718,264195.771
2005-07-29 12:25:00,17.71,17.74,17.7,17.71,221905.44072226185,6.7718,6.7833,6.768,6.7718,221905.4407
2005-07-29 12:30:00,17.71,17.74,17.71,17.71,170824.42385364696,6.7718,6.7833,6.7718,6.7718,170824.4239
2005-07-29 12:35:00,17.72,17.76,17.72,17.75,172249.94060346877,6.7756,6.7909,6.7756,6.7871,172249.9406
2005-07-29 12:40:00,17.75,17.77,17.74,17.75,244951.2948443811,6.7871,6.7947,6.7833,6.7871,244951.2948
2005-07-29 12:45:00,17.75,17.77,17.74,17.75,206937.51484913283,6.7871,6.7947,6.7833,6.7871,206937.5148
2005-07-29 12:50:00,17.75,17.76,17.74,17.76,136849.6079828938,6.7871,6.7909,6.7833,6.7909,136849.608
2005-07-29 12:55:00,17.76,17.77,17.73,17.75,158945.11760513188,6.7909,6.7947,6.7794,6.7871,158945.1176
2005-07-29 13:00:00,17.75,17.77,17.75,17.76,108814.4452363982,6.7871,6.7947,6.7871,6.7909,108814.4452
2005-07-29 13:05:00,17.75,17.78,17.75,17.78,161083.39272986457,6.7871,6.7986,6.7871,6.7986,161083.3927
2005-07-29 13:10:00,17.78,17.8,17.77,17.8,151579.9477310525,6.7986,6.8062,6.7947,6.8062,151579.9477
2005-07-29 13:15:00,17.8,17.8,17.79,17.8,177952.007602756,6.8062,6.8062,6.8024,6.8062,177952.0076
2005-07-29 13:20:00,17.8,17.83,17.8,17.82,184366.8329769541,6.8062,6.8177,6.8062,6.8139,184366.833
2005-07-29 13:25:00,17.82,17.82,17.77,17.79,138275.1247327156,6.8139,6.8139,6.7947,6.8024,138275.1247
2005-07-29 13:30:00,17.79,17.79,17.73,17.75,225469.23259681635,6.8024,6.8024,6.7794,6.7871,225469.2326
2005-07-29 13:35:00,17.75,17.75,17.72,17.73,327393.6802090758,6.7871,6.7871,6.7756,6.7794,327393.6802
2005-07-29 13:40:00,17.73,17.77,17.73,17.74,222380.6129722024,6.7794,6.7947,6.7794,6.7833,222380.613
2005-07-29 13:45:00,17.74,17.75,17.72,17.74,139700.6414825374,6.7833,6.7871,6.7756,6.7833,139700.6415
2005-07-29 13:50:00,17.73,17.77,17.73,17.77,121881.6821097648,6.7794,6.7947,6.7794,6.7947,121881.6821
2005-07-29 13:55:00,17.76,17.78,17.75,17.75,216678.5459729152,6.7909,6.7986,6.7871,6.7871,216678.546
2005-07-29 14:00:00,17.75,17.76,17.74,17.75,113328.58161083392,6.7871,6.7909,6.7833,6.7871,113328.5816
2005-07-29 14:05:00,17.75,17.77,17.74,17.75,224994.0603468757,6.7871,6.7947,6.7833,6.7871,224994.0603
2005-07-29 14:10:00,17.75,17.79,17.75,17.77,226181.99097172727,6.7871,6.8024,6.7871,6.7947,226181.991
2005-07-29 14:15:00,17.77,17.77,17.75,17.76,139463.05535756712,6.7947,6.7947,6.7871,6.7909,139463.0554
2005-07-29 14:20:00,17.76,17.77,17.75,17.76,127108.57685911145,6.7909,6.7947,6.7871,6.7909,127108.5769
2005-07-29 14:25:00,17.76,17.76,17.75,17.75,96935.13898788313,6.7909,6.7909,6.7871,6.7871,96935.139
2005-07-29 14:30:00,17.75,17.77,17.75,17.75,177476.8353528154,6.7871,6.7947,6.7871,6.7871,177476.8354
2005-07-29 14:35:00,17.75,17.76,17.75,17.76,90520.31361368496,6.7871,6.7909,6.7871,6.7909,90520.3136
2005-07-29 14:40:00,17.76,17.76,17.75,17.75,96459.96673794252,6.7909,6.7909,6.7871,6.7871,96459.9667
2005-07-29 14:45:00,17.75,17.75,17.73,17.74,191494.4167260632,6.7871,6.7871,6.7794,6.7833,191494.4167
2005-07-29 14:50:00,17.74,17.75,17.73,17.75,138987.88310762652,6.7833,6.7871,6.7794,6.7871,138987.8831
2005-07-29 14:55:00,17.75,17.76,17.75,17.76,168448.56260394392,6.7871,6.7909,6.7871,6.7909,168448.5626
2005-07-29 15:00:00,17.76,17.76,17.7,17.7,289379.9002138275,6.7909,6.7909,6.768,6.768,289379.9002
2005-07-29 15:05:00,17.7,17.72,17.67,17.7,311000.237586125,6.768,6.7756,6.7565,6.768,311000.2376
2005-07-29 15:10:00,17.7,17.7,17.68,17.69,256355.4288429556,6.768,6.768,6.7603,6.7641,256355.4288
2005-07-29 15:15:00,17.69,17.69,17.62,17.65,617723.9249227846,6.7641,6.7641,6.7374,6.7489,617723.9249
2005-07-29 15:20:00,17.65,17.68,17.65,17.67,361843.6683297696,6.7489,6.7603,6.7489,6.7565,361843.6683
2005-07-29 15:25:00,17.67,17.67,17.64,17.65,299120.9313376099,6.7565,6.7565,6.745,6.7489,299120.9313
2005-07-29 15:30:00,17.65,17.65,17.61,17.62,460441.9101924448,6.7489,6.7489,6.7336,6.7374,460441.9102
2005-07-29 15:35:00,17.62,17.67,17.61,17.66,328581.6108339273,6.7374,6.7565,6.7336,6.7527,328581.6108
2005-07-29 15:40:00,17.66,17.69,17.66,17.68,579234.9726775957,6.7527,6.7641,6.7527,6.7603,579234.9727
2005-07-29 15:45:00,17.68,17.69,17.64,17.65,655500.1187930625,6.7603,6.7641,6.745,6.7489,655500.1188
2005-07-29 15:50:00,17.65,17.65,17.63,17.63,498455.69018769305,6.7489,6.7489,6.7412,6.7412,498455.6902
2005-07-29 15:55:00,17.63,17.63,17.59,17.61,795913.5186505108,6.7412,6.7412,6.7259,6.7336,795913.5187
2005-08-01 09:30:00,18.08,18.1,18.01,18.09,3617723.924922785,6.9133,6.9209,6.8865,6.9171,3617723.9249
2005-08-01 09:35:00,18.09,18.52,18.09,18.27,4609170.824423853,6.9171,7.0815,6.9171,6.9859,4609170.8244
2005-08-01 09:40:00,18.27,18.29,18.19,18.28,1713233.547160846,6.9859,6.9936,6.9553,6.9897,1713233.5472
2005-08-01 09:45:00,18.28,18.41,18.25,18.37,2838916.6072701355,6.9897,7.0395,6.9783,7.0242,2838916.6073
2005-08-01 09:50:00,18.37,18.44,18.33,18.36,2291755.7614635304,7.0242,7.0509,7.0089,7.0203,2291755.7615
2005-08-01 09:55:00,18.36,18.47,18.35,18.46,1743406.9850320742,7.0203,7.0624,7.0165,7.0586,1743406.985
2005-08-01 10:00:00,18.46,18.47,18.37,18.41,2199809.931100024,7.0586,7.0624,7.0242,7.0395,2199809.9311
2005-08-01 10:05:00,18.41,18.42,18.28,18.32,2326680.9218341648,7.0395,7.0433,6.9897,7.005,2326680.9218
2005-08-01 10:10:00,18.32,18.37,18.31,18.36,1136612.0218579236,7.005,7.0242,7.0012,7.0203,1136612.0219
2005-08-01 10:15:00,18.36,18.38,18.31,18.34,1204086.4813494892,7.0203,7.028,7.0012,7.0127,1204086.4813
2005-08-01 10:20:00,18.33,18.41,18.33,18.34,799002.1382751247,7.0089,7.0395,7.0089,7.0127,799002.1383
2005-08-01 10:25:00,18.34,18.41,18.32,18.41,959610.3587550488,7.0127,7.0395,7.005,7.0395,959610.3588
2005-08-01 10:30:00,18.41,18.44,18.35,18.35,1201948.2062247563,7.0395,7.0509,7.0165,7.0165,1201948.2062
2005-08-01 10:35:00,18.36,18.38,18.29,18.32,1767165.5975291044,7.0203,7.028,6.9936,7.005,1767165.5975
2005-08-01 10:40:00,18.31,18.36,18.26,18.29,1484200.522689475,7.0012,7.0203,6.9821,6.9936,1484200.5227
2005-08-01 10:45:00,18.29,18.33,18.26,18.28,1214540.2708481825,6.9936,7.0089,6.9821,6.9897,1214540.2708
2005-08-01 10:50:00,18.27,18.31,18.24,18.29,869565.2173913043,6.9859,7.0012,6.9745,6.9936,869565.2174
2005-08-01 10:55:00,18.28,18.35,18.28,18.34,714183.891660727,6.9897,7.0165,6.9897,7.0127,714183.8917
2005-08-01 11:00:00,18.34,18.34,18.22,18.3,673081.4920408648,7.0127,7.0127,6.9668,6.9974,673081.492
2005-08-01 11:05:00,18.3,18.32,18.27,18.3,574720.83630316,6.9974,7.005,6.9859,6.9974,574720.8363
2005-08-01 11:10:00,18.3,18.33,18.25,18.26,780232.834402471,6.9974,7.0089,6.9783,6.9821,780232.8344
2005-08-01 11:15:00,18.25,18.33,18.25,18.32,564504.632929437,6.9783,7.0089,6.9783,7.005,564504.6329
2005-08-01 11:20:00,18.32,18.35,18.3,18.34,589451.1760513186,7.005,7.0165,6.9974,7.0127,589451.1761
2005-08-01 11:25:00,18.33,18.34,18.3,18.32,457115.70444286056,7.0089,7.0127,6.9974,7.005,457115.7044
2005-08-01 11:30:00,18.32,18.34,18.31,18.32,375148.4913281064,7.005,7.0127,7.0012,7.005,375148.4913
2005-08-01 11:35:00,18.31,18.32,18.3,18.32,283677.83321454027,7.0012,7.005,6.9974,7.005,283677.8332
2005-08-01 11:40:00,18.32,18.36,18.32,18.36,491565.6925635543,7.005,7.0203,7.005,7.0203,491565.6926
2005-08-01 11:45:00,18.36,18.37,18.33,18.34,634354.9536707057,7.0203,7.0242,7.0089,7.0127,634354.9537
2005-08-01 11:50:00,18.34,18.35,18.32,18.35,255405.0843430744,7.0127,7.0165,7.005,7.0165,255405.0843
2005-08-01 11:55:00,18.34,18.35,18.33,18.34,252791.63696840103,7.0127,7.0165,7.0089,7.0127,252791.637
2005-08-01 12:00:00,18.33,18.37,18.33,18.35,630791.1617961511,7.0089,7.0242,7.0089,7.0165,630791.1618
2005-08-01 12:05:00,18.35,18.38,18.35,18.37,272986.4575908767,7.0165,7.028,7.0165,7.0242,272986.4576
2005-08-01 12:10:00,18.36,18.38,18.36,18.38,394630.5535756712,7.0203,7.028,7.0203,7.028,394630.5536
2005-08-01 12:15:00,18.38,18.38,18.36,18.36,355666.4290805417,7.028,7.028,7.0203,7.0203,355666.4291
2005-08-01 12:20:00,18.36,18.36,18.33,18.33,449275.3623188406,7.0203,7.0203,7.0089,7.0089,449275.3623
2005-08-01 12:25:00,18.33,18.35,18.33,18.34,168686.14872891424,7.0089,7.0165,7.0089,7.0127,168686.1487
2005-08-01 12:30:00,18.34,18.36,18.32,18.35,309337.13471133285,7.0127,7.0203,7.005,7.0165,309337.1347
2005-08-01 12:35:00,18.34,18.34,18.3,18.32,559515.3243050606,7.0127,7.0127,6.9974,7.005,559515.3243
2005-08-01 12:40:00,18.32,18.32,18.31,18.32,191494.4167260632,7.005,7.005,7.0012,7.005,191494.4167
2005-08-01 12:45:00,18.32,18.32,18.3,18.31,377761.93870277976,7.005,7.005,6.9974,7.0012,377761.9387
2005-08-01 12:50:00,18.31,18.35,18.31,18.34,430030.8861962461,7.0012,7.0165,7.0012,7.0127,430030.8862
2005-08-01 12:55:00,18.34,18.36,18.33,18.35,304585.4122119268,7.0127,7.0203,7.0089,7.0165,304585.4122
2005-08-01 13:00:00,18.36,18.38,18.36,18.36,392254.6923259682,7.0203,7.028,7.0203,7.0203,392254.6923
2005-08-01 13:05:00,18.36,18.37,18.32,18.33,404609.17082442384,7.0203,7.0242,7.005,7.0089,404609.1708
2005-08-01 13:10:00,18.34,18.34,18.31,18.33,308386.79021145165,7.0127,7.0127,7.0012,7.0089,308386.7902
2005-08-01 13:15:00,18.33,18.36,18.31,18.34,486101.2116892374,7.0089,7.0203,7.0012,7.0127,486101.2117
2005-08-01 13:20:00,18.34,18.37,18.33,18.36,348776.43145640293,7.0127,7.0242,7.0089,7.0203,348776.4315
2005-08-01 13:25:00,18.36,18.37,18.35,18.36,208600.6177239249,7.0203,7.0242,7.0165,7.0203,208600.6177
2005-08-01 13:30:00,18.36,18.37,18.33,18.33,682584.9370396769,7.0203,7.0242,7.0089,7.0089,682584.937
2005-08-01 13:35:00,18.33,18.35,18.33,18.35,238061.2972202424,7.0089,7.0165,7.0089,7.0165,238061.2972
2005-08-01 13:40:00,18.35,18.4,18.35,18.4,754335.946780708,7.0165,7.0356,7.0165,7.0356,754335.9468
2005-08-01 13:45:00,18.4,18.42,18.38,18.38,717272.511285341,7.0356,7.0433,7.028,7.028,717272.5113
2005-08-01 13:50:00,18.38,18.43,18.38,18.41,502732.2404371585,7.028,7.0471,7.028,7.0395,502732.2404
2005-08-01 13:55:00,18.41,18.41,18.37,18.37,560940.8410548824,7.0395,7.0395,7.0242,7.0242,560940.8411
2005-08-01 14:00:00,18.38,18.45,18.38,18.45,807080.066524115,7.028,7.0547,7.028,7.0547,807080.0665
2005-08-01 14:05:00,18.45,18.46,18.42,18.45,879306.2485150867,7.0547,7.0586,7.0433,7.0547,879306.2485
2005-08-01 14:10:00,18.45,18.5,18.44,18.47,1202898.5507246377,7.0547,7.0739,7.0509,7.0624,1202898.5507
2005-08-01 14:15:00,18.47,18.49,18.45,18.47,645283.9154193396,7.0624,7.07,7.0547,7.0624,645283.9154
2005-08-01 14:20:00,18.47,18.48,18.44,18.48,592777.3818009029,7.0624,7.0662,7.0509,7.0662,592777.3818
2005-08-01 14:25:00,18.48,18.49,18.42,18.43,778094.5592777382,7.0662,7.07,7.0433,7.0471,778094.5593
2005-08-01 14:30:00,18.43,18.46,18.43,18.44,611309.0995485864,7.0471,7.0586,7.0471,7.0509,611309.0995
2005-08-01 14:35:00,18.44,18.45,18.41,18.44,793537.6574008078,7.0509,7.0547,7.0395,7.0509,793537.6574
2005-08-01 14:40:00,18.44,18.46,18.41,18.45,441197.4340698503,7.0509,7.0586,7.0395,7.0547,441197.4341
2005-08-01 14:45:00,18.45,18.48,18.44,18.47,555951.5324305061,7.0547,7.0662,7.0509,7.0624,555951.5324
2005-08-01 14:50:00,18.47,18.49,18.46,18.48,662390.1164172012,7.0624,7.07,7.0586,7.0662,662390.1164
2005-08-01 14:55:00,18.49,18.49,18.42,18.43,746020.4324067475,7.07,7.07,7.0433,7.0471,746020.4324
2005-08-01 15:00:00,18.43,18.45,18.4,18.41,795675.9325255405,7.0471,7.0547,7.0356,7.0395,795675.9325
2005-08-01 15:05:00,18.41,18.46,18.41,18.46,940603.4687574246,7.0395,7.0586,7.0395,7.0586,940603.4688
2005-08-01 15:10:00,18.46,18.48,18.45,18.47,478498.4556901877,7.0586,7.0662,7.0547,7.0624,478498.4557
2005-08-01 15:15:00,18.47,18.49,18.46,18.47,576383.939177952,7.0624,7.07,7.0586,7.0624,576383.9392
2005-08-01 15:20:00,18.46,18.47,18.45,18.47,448087.4316939891,7.0586,7.0624,7.0547,7.0624,448087.4317
2005-08-01 15:25:00,18.47,18.49,18.45,18.47,596578.7598004277,7.0624,7.07,7.0547,7.0624,596578.7598
2005-08-01 15:30:00,18.48,18.48,18.45,18.46,549536.7070563079,7.0662,7.0662,7.0547,7.0586,549536.7071
2005-08-01 15:35:00,18.46,18.48,18.42,18.45,1013542.4091233072,7.0586,7.0662,7.0433,7.0547,1013542.4091
2005-08-01 15:40:00,18.45,18.47,18.43,18.44,751960.085531005,7.0547,7.0624,7.0471,7.0509,751960.0855
2005-08-01 15:45:00,18.43,18.44,18.41,18.42,843905.9158945117,7.0471,7.0509,7.0395,7.0433,843905.9159
2005-08-01 15:50:00,18.42,18.43,18.38,18.4,1272273.6992159658,7.0433,7.0471,7.028,7.0356,1272273.6992
2005-08-01 15:55:00,18.39,18.41,18.35,18.37,1963174.1506296035,7.0318,7.0395,7.0165,7.0242,1963174.1506
2005-08-02 09:30:00,18.39,18.61,18.38,18.52,2846994.535519126,7.0318,7.1159,7.028,7.0815,2846994.5355
2005-08-02 09:35:00,18.54,18.59,18.53,18.58,1084105.488239487,7.0892,7.1083,7.0853,7.1045,1084105.4882
2005-08-02 09:40:00,18.57,18.65,18.57,18.63,1742456.640532193,7.1006,7.1312,7.1006,7.1236,1742456.6405
2005-08-02 09:45:00,18.63,18.66,18.57,18.61,1310287.479211214,7.1236,7.135,7.1006,7.1159,1310287.4792
2005-08-02 09:50:00,18.61,18.69,18.6,18.66,1320266.0964599669,7.1159,7.1465,7.1121,7.135,1320266.0965
2005-08-02 09:55:00,18.67,18.68,18.62,18.66,997624.138750297,7.1389,7.1427,7.1198,7.135,997624.1388
2005-08-02 10:00:00,18.66,18.67,18.59,18.66,1801615.5856497984,7.135,7.1389,7.1083,7.135,1801615.5856
2005-08-02 10:05:00,18.66,18.73,18.63,18.7,1466381.5633167024,7.135,7.1618,7.1236,7.1503,1466381.5633
2005-08-02 10:10:00,18.7,18.75,18.67,18.7,1625564.2670468043,7.1503,7.1695,7.1389,7.1503,1625564.267
2005-08-02 10:15:00,18.7,18.72,18.68,18.69,1129246.851983844,7.1503,7.158,7.1427,7.1465,1129246.852
2005-08-02 10:20:00,18.69,18.7,18.66,18.69,996436.2081254456,7.1465,7.1503,7.135,7.1465,996436.2081
2005-08-02 10:25:00,18.69,18.7,18.67,18.68,431456.402946068,7.1465,7.1503,7.1389,7.1427,431456.4029
2005-08-02 10:30:00,18.68,18.69,18.65,18.66,650985.9824186268,7.1427,7.1465,7.1312,7.135,650985.9824
2005-08-02 10:35:00,18.67,18.7,18.66,18.69,620337.3722974579,7.1389,7.1503,7.135,7.1465,620337.3723
2005-08-02 10:40:00,18.69,18.75,18.69,18.73,1000475.1722499406,7.1465,7.1695,7.1465,7.1618,1000475.1722
2005-08-02 10:45:00,18.73,18.78,18.73,18.76,1157282.01473034,7.1618,7.1809,7.1618,7.1733,1157282.0147
2005-08-02 10:50:00,18.76,18.79,18.75,18.79,917082.4423853648,7.1733,7.1848,7.1695,7.1848,917082.4424
2005-08-02 10:55:00,18.78,18.79,18.69,18.75,925160.370634355,7.1809,7.1848,7.1465,7.1695,925160.3706
2005-08-02 11:00:00,18.75,18.77,18.73,18.77,706105.9634117368,7.1695,7.1771,7.1618,7.1771,706105.9634
2005-08-02 11:05:00,18.77,18.77,18.74,18.75,292468.51983844145,7.1771,7.1771,7.1656,7.1695,292468.5198
2005-08-02 11:10:00,18.75,18.76,18.73,18.74,271323.3547160846,7.1695,7.1733,7.1618,7.1656,271323.3547
2005-08-02 11:15:00,18.74,18.77,18.74,18.77,308386.79021145165,7.1656,7.1771,7.1656,7.1771,308386.7902
2005-08-02 11:20:00,18.77,18.84,18.76,18.83,1091233.071988596,7.1771,7.2039,7.1733,7.2001,1091233.072
2005-08-02 11:25:00,18.84,18.84,18.81,18.83,557852.2214302685,7.2039,7.2039,7.1924,7.2001,557852.2214
2005-08-02 11:30:00,18.83,18.84,18.79,18.79,415300.5464480874,7.2001,7.2039,7.1848,7.1848,415300.5464
2005-08-02 11:35:00,18.8,18.82,18.8,18.81,367545.7353290568,7.1886,7.1962,7.1886,7.1924,367545.7353
2005-08-02 11:40:00,18.81,18.85,18.81,18.84,355428.8429555714,7.1924,7.2077,7.1924,7.2039,355428.843
2005-08-02 11:45:00,18.84,18.85,18.82,18.84,318127.82133523404,7.2039,7.2077,7.1962,7.2039,318127.8213
2005-08-02 11:50:00,18.84,18.91,18.84,18.89,1098123.0696127347,7.2039,7.2306,7.2039,7.223,1098123.0696
2005-08-02 11:55:00,18.89,18.92,18.89,18.92,852696.602518413,7.223,7.2345,7.223,7.2345,852696.6025
2005-08-02 12:00:00,18.92,18.92,18.86,18.86,738892.8486576384,7.2345,7.2345,7.2115,7.2115,738892.8487
2005-08-02 12:05:00,18.86,18.89,18.84,18.87,662627.7025421716,7.2115,7.223,7.2039,7.2153,662627.7025
2005-08-02 12:10:00,18.87,18.87,18.84,18.86,511760.51318603,7.2153,7.2153,7.2039,7.2115,511760.5132
2005-08-02 12:15:00,18.86,18.87,18.85,18.87,469470.1829413162,7.2115,7.2153,7.2077,7.2153,469470.1829
2005-08-02 12:20:00,18.87,18.92,18.87,18.88,618911.855547636,7.2153,7.2345,7.2153,7.2192,618911.8555
2005-08-02 12:25:00,18.89,18.91,18.88,18.9,489902.5896887622,7.223,7.2306,7.2192,7.2268,489902.5897
2005-08-02 12:30:00,18.89,18.9,18.89,18.89,250653.3618436684,7.223,7.2268,7.223,7.223,250653.3618
2005-08-02 12:35:00,18.89,18.9,18.87,18.9,479686.3863150392,7.223,7.2268,7.2153,7.2268,479686.3863
2005-08-02 12:40:00,18.9,18.93,18.88,18.89,845331.4326443336,7.2268,7.2383,7.2192,7.223,845331.4326
2005-08-02 12:45:00,18.89,18.9,18.88,18.88,337609.8835827988,7.223,7.2268,7.2192,7.2192,337609.8836
2005-08-02 12:50:00,18.87,18.92,18.85,18.87,1105963.4117367547,7.2153,7.2345,7.2077,7.2153,1105963.4117
2005-08-02 12:55:00,18.87,18.89,18.84,18.84,546923.2596816346,7.2153,7.223,7.2039,7.2039,546923.2597
2005-08-02 13:00:00,18.84,18.84,18.79,18.8,600142.5516749822,7.2039,7.2039,7.1848,7.1886,600142.5517
2005-08-02 13:05:00,18.8,18.81,18.78,18.78,494416.72606319794,7.1886,7.1924,7.1809,7.1809,494416.7261
2005-08-02 13:10:00,18.79,18.85,18.78,18.84,650748.3962936564,7.1848,7.2077,7.1809,7.2039,650748.3963
2005-08-02 13:15:00,18.84,18.84,18.78,18.81,460917.0824423854,7.2039,7.2039,7.1809,7.1924,460917.0824
2005-08-02 13:20:00,18.81,18.83,18.8,18.81,380375.3860774531,7.1924,7.2001,7.1886,7.1924,380375.3861
2005-08-02 13:25:00,18.81,18.83,18.8,18.8,403421.2401995724,7.1924,7.2001,7.1886,7.1886,403421.2402
2005-08-02 13:30:00,18.8,18.82,18.78,18.78,356141.6013304823,7.1886,7.1962,7.1809,7.1809,356141.6013
2005-08-02 13:35:00,18.78,18.79,18.76,18.76,382988.8334521264,7.1809,7.1848,7.1733,7.1733,382988.8335
2005-08-02 13:40:00,18.78,18.78,18.75,18.76,466856.7355666429,7.1809,7.1809,7.1695,7.1733,466856.7356
2005-08-02 13:45:00,18.76,18.77,18.72,18.73,857685.9111427893,7.1733,7.1771,7.158,7.1618,857685.9111
2005-08-02 13:50:00,18.73,18.74,18.7,18.74,826562.1287716797,7.1618,7.1656,7.1503,7.1656,826562.1288
2005-08-02 13:55:00,18.73,18.76,18.73,18.76,441197.4340698503,7.1618,7.1733,7.1618,7.1733,441197.4341
2005-08-02 14:00:00,18.76,18.79,18.75,18.78,458303.6350677121,7.1733,7.1848,7.1695,7.1809,458303.6351
2005-08-02 14:05:00,18.78,18.78,18.76,18.78,289142.3140888572,7.1809,7.1809,7.1733,7.1809,289142.3141
2005-08-02 14:10:00,18.78,18.81,18.77,18.81,253979.5675932525,7.1809,7.1924,7.1771,7.1924,253979.5676
2005-08-02 14:15:00,18.81,18.81,18.78,18.78,284628.1777144215,7.1924,7.1924,7.1809,7.1809,284628.1777
2005-08-02 14:20:00,18.78,18.81,18.77,18.78,261344.737467332,7.1809,7.1924,7.1771,7.1809,261344.7375
2005-08-02 14:25:00,18.78,18.82,18.77,18.8,486101.2116892374,7.1809,7.1962,7.1771,7.1886,486101.2117
2005-08-02 14:30:00,18.8,18.81,18.78,18.79,351627.46495604655,7.1886,7.1924,7.1809,7.1848,351627.465
2005-08-02 14:35:00,18.79,18.84,18.79,18.81,423853.6469470183,7.1848,7.2039,7.1848,7.1924,423853.6469
2005-08-02 14:40:00,18.82,18.83,18.81,18.82,190544.072226182,7.1962,7.2001,7.1924,7.1962,190544.0722
2005-08-02 14:45:00,18.82,18.86,18.8,18.84,536944.642432882,7.1962,7.2115,7.1886,7.2039,536944.6424
2005-08-02 14:50:00,18.84,18.86,18.84,18.84,429080.5416963649,7.2039,7.2115,7.2039,7.2039,429080.5417
2005-08-02 14:55:00,18.84,18.84,18.79,18.81,355428.8429555714,7.2039,7.2039,7.1848,7.1924,355428.843
2005-08-02 15:00:00,18.81,18.83,18.79,18.8,523402.2333095747,7.1924,7.2001,7.1848,7.1886,523402.2333
2005-08-02 15:05:00,18.8,18.81,18.79,18.81,260394.3929674507,7.1886,7.1924,7.1848,7.1924,260394.393
2005-08-02 15:10:00,18.81,18.82,18.79,18.81,354716.0845806605,7.1924,7.1962,7.1848,7.1924,354716.0846
2005-08-02 15:15:00,18.8,18.81,18.79,18.81,218579.2349726776,7.1886,7.1924,7.1848,7.1924,218579.235
2005-08-02 15:20:00,18.81,18.84,18.81,18.81,629365.6450463294,7.1924,7.2039,7.1924,7.1924,629365.645
2005-08-02 15:25:00,18.81,18.83,18.81,18.83,223806.12972202423,7.1924,7.2001,7.1924,7.2001,223806.1297
2005-08-02 15:30:00,18.83,18.85,18.83,18.85,577334.2836778333,7.2001,7.2077,7.2001,7.2077,577334.2837
2005-08-02 15:35:00,18.85,18.86,18.84,18.86,589688.7621762889,7.2077,7.2115,7.2039,7.2115,589688.7622
2005-08-02 15:40:00,18.86,18.87,18.84,18.86,720361.1309099549,7.2115,7.2153,7.2039,7.2115,720361.1309
2005-08-02 15:45:00,18.87,18.91,18.86,18.91,1254217.1537182229,7.2153,7.2306,7.2115,7.2306,1254217.1537
2005-08-02 15:50:00,18.91,18.92,18.87,18.87,1335471.608458066,7.2306,7.2345,7.2153,7.2153,1335471.6085
2005-08-02 15:55:00,18.87,18.88,18.81,18.83,2034449.9881206937,7.2153,7.2192,7.1924,7.2001,2034449.9881
2005-08-03 09:30:00,18.73,18.76,18.66,18.67,1396293.6564504632,7.1618,7.1733,7.135,7.1389,1396293.6565
2005-08-03 09:35:00,18.67,18.7,18.61,18.68,967925.8731290092,7.1389,7.1503,7.1159,7.1427,967925.8731
2005-08-03 09:40:00,18.67,18.69,18.65,18.68,670705.6307911618,7.1389,7.1465,7.1312,7.1427,670705.6308
2005-08-03 09:45:00,18.68,18.68,18.65,18.67,581373.2478023283,7.1427,7.1427,7.1312,7.1389,581373.2478
2005-08-03 09:50:00,18.67,18.69,18.64,18.65,930624.851508672,7.1389,7.1465,7.1274,7.1312,930624.8515
2005-08-03 09:55:00,18.65,18.66,18.59,18.61,821572.8201473034,7.1312,7.135,7.1083,7.1159,821572.8201
2005-08-03 10:00:00,18.6,18.64,18.57,18.57,876455.2150154432,7.1121,7.1274,7.1006,7.1006,876455.215
2005-08-03 10:05:00,18.57,18.63,18.57,18.62,858873.8417676408,7.1006,7.1236,7.1006,7.1198,858873.8418
2005-08-03 10:10:00,18.62,18.68,18.62,18.65,891423.1408885721,7.1198,7.1427,7.1198,7.1312,891423.1409
2005-08-03 10:15:00,18.65,18.7,18.64,18.68,506058.4461867427,7.1312,7.1503,7.1274,7.1427,506058.4462
2005-08-03 10:20:00,18.69,18.69,18.66,18.68,346875.7424566405,7.1465,7.1465,7.135,7.1427,346875.7425
2005-08-03 10:25:00,18.68,18.69,18.64,18.65,359942.9793300072,7.1427,7.1465,7.1274,7.1312,359942.9793
2005-08-03 10:30:00,18.65,18.66,18.61,18.61,513186.02993585175,7.1312,7.135,7.1159,7.1159,513186.0299
2005-08-03 10:35:00,18.61,18.63,18.61,18.62,504632.9294369209,7.1159,7.1236,7.1159,7.1198,504632.9294
2005-08-03 10:40:00,18.63,18.7,18.63,18.7,801615.585649798,7.1236,7.1503,7.1236,7.1503,801615.5856
2005-08-03 10:45:00,18.7,18.74,18.68,18.7,764552.150154431,7.1503,7.1656,7.1427,7.1503,764552.1502
2005-08-03 10:50:00,18.7,18.71,18.7,18.7,327156.0940841055,7.1503,7.1542,7.1503,7.1503,327156.0941
2005-08-03 10:55:00,18.7,18.71,18.66,18.67,376336.4219529579,7.1503,7.1542,7.135,7.1389,376336.422
2005-08-03 11:00:00,18.67,18.69,18.63,18.64,325968.163459254,7.1389,7.1465,7.1236,7.1274,325968.1635
2005-08-03 11:05:00,18.64,18.67,18.63,18.65,358755.0487051556,7.1274,7.1389,7.1236,7.1312,358755.0487
2005-08-03 11:10:00,18.65,18.66,18.62,18.66,273699.2159657876,7.1312,7.135,7.1198,7.135,273699.216
2005-08-03 11:15:00,18.66,18.7,18.65,18.68,289617.48633879784,7.135,7.1503,7.1312,7.1427,289617.4863
2005-08-03 11:20:00,18.68,18.7,18.67,18.7,302447.13708719413,7.1427,7.1503,7.1389,7.1503,302447.1371
2005-08-03 11:25:00,18.7,18.7,18.67,18.69,233071.988595866,7.1503,7.1503,7.1389,7.1465,233071.9886
2005-08-03 11:30:00,18.69,18.7,18.69,18.69,230933.7134711333,7.1465,7.1503,7.1465,7.1465,230933.7135
2005-08-03 11:35:00,18.69,18.7,18.69,18.69,239724.40009503445,7.1465,7.1503,7.1465,7.1465,239724.4001
2005-08-03 11:40:00,18.7,18.71,18.69,18.69,254454.73984319315,7.1503,7.1542,7.1465,7.1465,254454.7398
2005-08-03 11:45:00,18.69,18.71,18.69,18.7,232121.6440959848,7.1465,7.1542,7.1465,7.1503,232121.6441
2005-08-03 11:50:00,18.7,18.74,18.66,18.74,568068.4248039915,7.1503,7.1656,7.135,7.1656,568068.4248
2005-08-03 11:55:00,18.74,18.75,18.71,18.72,322166.78545972914,7.1656,7.1695,7.1542,7.158,322166.7855
2005-08-03 12:00:00,18.72,18.73,18.67,18.73,199334.7588500832,7.158,7.1618,7.1389,7.1618,199334.7589
2005-08-03 12:05:00,18.72,18.74,18.67,18.74,403896.412449513,7.158,7.1656,7.1389,7.1656,403896.4124
2005-08-03 12:10:00,18.74,18.75,18.66,18.7,314088.8572107389,7.1656,7.1695,7.135,7.1503,314088.8572
2005-08-03 12:15:00,18.71,18.71,18.7,18.71,129009.26585887384,7.1542,7.1542,7.1503,7.1542,129009.2659
2005-08-03 12:20:00,18.71,18.81,18.71,18.8,591827.0373010216,7.1542,7.1924,7.1542,7.1886,591827.0373
2005-08-03 12:25:00,18.8,18.84,18.8,18.83,729389.4036588264,7.1886,7.2039,7.1886,7.2001,729389.4037
2005-08-03 12:30:00,18.82,18.85,18.8,18.85,667617.0111665479,7.1962,7.2077,7.1886,7.2077,667617.0112
2005-08-03 12:35:00,18.85,18.87,18.84,18.84,617486.3387978142,7.2077,7.2153,7.2039,7.2039,617486.3388
2005-08-03 12:40:00,18.84,18.86,18.83,18.86,290092.6585887384,7.2039,7.2115,7.2001,7.2115,290092.6586
2005-08-03 12:45:00,18.86,18.89,18.85,18.86,456878.1183178903,7.2115,7.223,7.2077,7.2115,456878.1183
2005-08-03 12:50:00,18.86,18.87,18.82,18.85,298883.3452126396,7.2115,7.2153,7.1962,7.2077,298883.3452
2005-08-03 12:55:00,18.85,18.86,18.8,18.81,537657.4008077928,7.2077,7.2115,7.1886,7.1924,537657.4008
2005-08-03 13:00:00,18.81,18.81,18.78,18.79,382276.0750772155,7.1924,7.1924,7.1809,7.1848,382276.0751
2005-08-03 13:05:00,18.79,18.79,18.76,18.78,294606.7949631741,7.1848,7.1848,7.1733,7.1809,294606.795
2005-08-03 13:10:00,18.78,18.81,18.76,18.78,793537.6574008078,7.1809,7.1924,7.1733,7.1809,793537.6574
2005-08-03 13:15:00,18.77,18.8,18.77,18.8,216916.13209788548,7.1771,7.1886,7.1771,7.1886,216916.1321
2005-08-03 13:20:00,18.8,18.81,18.79,18.81,273699.2159657876,7.1886,7.1924,7.1848,7.1924,273699.216
2005-08-03 13:25:00,18.81,18.82,18.78,18.78,204324.0674744595,7.1924,7.1962,7.1809,7.1809,204324.0675
2005-08-03 13:30:00,18.79,18.8,18.78,18.78,338322.6419577097,7.1848,7.1886,7.1809,7.1809,338322.642
2005-08-03 13:35:00,18.78,18.78,18.76,18.76,293894.03658826323,7.1809,7.1809,7.1733,7.1733,293894.0366
2005-08-03 13:40:00,18.76,18.79,18.76,18.79,208838.20384889524,7.1733,7.1848,7.1733,7.1848,208838.2038
2005-08-03 13:45:00,18.79,18.79,18.78,18.79,183654.07460204329,7.1848,7.1848,7.1809,7.1848,183654.0746
2005-08-03 13:50:00,18.79,18.81,18.78,18.79,281777.14421477786,7.1848,7.1924,7.1809,7.1848,281777.1442
2005-08-03 13:55:00,18.8,18.81,18.79,18.8,179139.93822760752,7.1886,7.1924,7.1848,7.1886,179139.9382
2005-08-03 14:00:00,18.81,18.81,18.79,18.79,97647.897362794,7.1924,7.1924,7.1848,7.1848,97647.8974
2005-08-03 14:05:00,18.8,18.8,18.78,18.78,212401.9957234497,7.1886,7.1886,7.1809,7.1809,212401.9957
2005-08-03 14:10:00,18.78,18.78,18.75,18.76,240437.15846994537,7.1809,7.1809,7.1695,7.1733,240437.1585
2005-08-03 14:15:00,18.77,18.78,18.76,18.76,153955.80898075554,7.1771,7.1809,7.1733,7.1733,153955.809
2005-08-03 14:20:00,18.75,18.76,18.71,18.73,384176.7640769779,7.1695,7.1733,7.1542,7.1618,384176.7641
2005-08-03 14:25:00,18.73,18.73,18.66,18.68,417201.23544784985,7.1618,7.1618,7.135,7.1427,417201.2354
2005-08-03 14:30:00,18.68,18.7,18.67,18.68,354240.9123307199,7.1427,7.1503,7.1389,7.1427,354240.9123
2005-08-03 14:35:00,18.69,18.73,18.69,18.69,316702.3045854122,7.1465,7.1618,7.1465,7.1465,316702.3046
2005-08-03 14:40:00,18.7,18.7,18.65,18.67,238061.2972202424,7.1503,7.1503,7.1312,7.1389,238061.2972
2005-08-03 14:45:00,18.67,18.67,18.65,18.66,194345.4502257068,7.1389,7.1389,7.1312,7.135,194345.4502
2005-08-03 14:50:00,18.66,18.7,18.65,18.68,379900.21382751246,7.135,7.1503,7.1312,7.1427,379900.2138
2005-08-03 14:55:00,18.68,18.7,18.67,18.69,129722.02423378474,7.1427,7.1503,7.1389,7.1465,129722.0242
2005-08-03 15:00:00,18.7,18.7,18.67,18.68,266571.6322166785,7.1503,7.1503,7.1389,7.1427,266571.6322
2005-08-03 15:05:00,18.68,18.72,18.66,18.71,280589.2135899264,7.1427,7.158,7.135,7.1542,280589.2136
2005-08-03 15:10:00,18.71,18.74,18.7,18.73,284628.1777144215,7.1542,7.1656,7.1503,7.1618,284628.1777
2005-08-03 15:15:00,18.73,18.76,18.71,18.74,470182.9413162272,7.1618,7.1733,7.1542,7.1656,470182.9413
2005-08-03 15:20:00,18.75,18.75,18.71,18.71,190781.6583511523,7.1695,7.1695,7.1542,7.1542,190781.6584
2005-08-03 15:25:00,18.72,18.72,18.71,18.71,208600.6177239249,7.158,7.158,7.1542,7.1542,208600.6177
2005-08-03 15:30:00,18.71,18.73,18.71,18.71,224518.8880969352,7.1542,7.1618,7.1542,7.1542,224518.8881
2005-08-03 15:35:00,18.71,18.71,18.69,18.7,297457.82846281776,7.1542,7.1542,7.1465,7.1503,297457.8285
2005-08-03 15:40:00,18.7,18.74,18.7,18.73,392492.27845093847,7.1503,7.1656,7.1503,7.1618,392492.2785
2005-08-03 15:45:00,18.73,18.77,18.73,18.76,587075.3148016155,7.1618,7.1771,7.1618,7.1733,587075.3148
2005-08-03 15:50:00,18.76,18.77,18.73,18.73,601330.4822998337,7.1733,7.1771,7.1618,7.1618,601330.4823
2005-08-03 15:55:00,18.73,18.75,18.72,18.75,1120693.7514849133,7.1618,7.1695,7.158,7.1695,1120693.7515
2005-08-04 09:30:00,18.66,18.7,18.62,18.68,1057258.2561178429,7.135,7.1503,7.1198,7.1427,1057258.2561
2005-08-04 09:35:00,18.69,18.82,18.68,18.8,842955.5713946306,7.1465,7.1962,7.1427,7.1886,842955.5714
2005-08-04 09:40:00,18.8,18.87,18.8,18.86,922309.3371347112,7.1886,7.2153,7.1886,7.2115,922309.3371
2005-08-04 09:45:00,18.86,18.86,18.8,18.84,821810.4062722737,7.2115,7.2115,7.1886,7.2039,821810.4063
2005-08-04 09:50:00,18.84,18.87,18.81,18.81,786410.0736516988,7.2039,7.2153,7.1924,7.1924,786410.0737
2005-08-04 09:55:00,18.81,18.82,18.75,18.76,915419.3395105726,7.1924,7.1962,7.1695,7.1733,915419.3395
2005-08-04 10:00:00,18.76,18.79,18.72,18.78,695177.0016631029,7.1733,7.1848,7.158,7.1809,695177.0017
2005-08-04 10:05:00,18.79,18.81,18.75,18.79,467331.9078165835,7.1848,7.1924,7.1695,7.1848,467331.9078
2005-08-04 10:10:00,18.79,18.79,18.75,18.77,409123.3071988596,7.1848,7.1848,7.1695,7.1771,409123.3072
2005-08-04 10:15:00,18.78,18.79,18.76,18.76,279401.2829650748,7.1809,7.1848,7.1733,7.1733,279401.283
2005-08-04 10:20:00,18.76,18.78,18.76,18.76,184604.4191019245,7.1733,7.1809,7.1733,7.1733,184604.4191
2005-08-04 10:25:00,18.76,18.8,18.76,18.78,224043.7158469945,7.1733,7.1886,7.1733,7.1809,224043.7158
2005-08-04 10:30:00,18.77,18.78,18.71,18.73,441672.6063197909,7.1771,7.1809,7.1542,7.1618,441672.6063
2005-08-04 10:35:00,18.73,18.75,18.71,18.74,319315.7519600856,7.1618,7.1695,7.1542,7.1656,319315.752
2005-08-04 10:40:00,18.74,18.74,18.69,18.69,227845.09384651936,7.1656,7.1656,7.1465,7.1465,227845.0938
2005-08-04 10:45:00,18.69,18.73,18.69,18.72,186980.28035162747,7.1465,7.1618,7.1465,7.158,186980.2804
2005-08-04 10:50:00,18.72,18.73,18.7,18.72,252554.0508434308,7.158,7.1618,7.1503,7.158,252554.0508
2005-08-04 10:55:00,18.72,18.73,18.7,18.7,160133.04822998337,7.158,7.1618,7.1503,7.1503,160133.0482
2005-08-04 11:00:00,18.7,18.75,18.7,18.73,215490.61534806367,7.1503,7.1695,7.1503,7.1618,215490.6153
2005-08-04 11:05:00,18.72,18.74,18.71,18.72,113090.99548586363,7.158,7.1656,7.1542,7.158,113090.9955
2005-08-04 11:10:00,18.72,18.72,18.7,18.71,185079.59135186503,7.158,7.158,7.1503,7.1542,185079.5914
2005-08-04 11:15:00,18.71,18.71,18.69,18.7,153955.80898075554,7.1542,7.1542,7.1465,7.1503,153955.809
2005-08-04 11:20:00,18.7,18.72,18.7,18.72,89332.38298883346,7.1503,7.158,7.1503,7.158,89332.383
2005-08-04 11:25:00,18.72,18.73,18.69,18.7,121168.92373485387,7.158,7.1618,7.1465,7.1503,121168.9237
2005-08-04 11:30:00,18.69,18.7,18.67,18.67,419339.5105725826,7.1465,7.1503,7.1389,7.1389,419339.5106
2005-08-04 11:35:00,18.67,18.68,18.64,18.68,318840.57971014496,7.1389,7.1427,7.1274,7.1427,318840.5797
2005-08-04 11:40:00,18.67,18.67,18.63,18.63,192207.1751009741,7.1389,7.1389,7.1236,7.1236,192207.1751
2005-08-04 11:45:00,18.64,18.65,18.61,18.62,497267.7595628416,7.1274,7.1312,7.1159,7.1198,497267.7596
2005-08-04 11:50:00,18.61,18.64,18.61,18.63,262295.08196721313,7.1159,7.1274,7.1159,7.1236,262295.082
2005-08-04 11:55:00,18.63,18.63,18.57,18.6,459016.39344262297,7.1236,7.1236,7.1006,7.1121,459016.3934
2005-08-04 12:00:00,18.59,18.59,18.47,18.47,1049180.3278688523,7.1083,7.1083,7.0624,7.0624,1049180.3279
2005-08-04 12:05:00,18.47,18.5,18.47,18.49,770729.3894036588,7.0624,7.0739,7.0624,7.07,770729.3894
2005-08-04 12:10:00,18.49,18.51,18.47,18.49,397006.4148253742,7.07,7.0777,7.0624,7.07,397006.4148
2005-08-04 12:15:00,18.49,18.52,18.46,18.5,486576.383939178,7.07,7.0815,7.0586,7.0739,486576.3839
2005-08-04 12:20:00,18.5,18.51,18.48,18.49,314088.8572107389,7.0739,7.0777,7.0662,7.07,314088.8572
2005-08-04 12:25:00,18.49,18.49,18.46,18.47,345925.3979567593,7.07,7.07,7.0586,7.0624,345925.398
2005-08-04 12:30:00,18.47,18.48,18.42,18.47,631266.3340460918,7.0624,7.0662,7.0433,7.0624,631266.334
2005-08-04 12:35:00,18.47,18.52,18.47,18.51,506296.032311713,7.0624,7.0815,7.0624,7.0777,506296.0323
2005-08-04 12:40:00,18.51,18.52,18.46,18.5,516274.64956046565,7.0777,7.0815,7.0586,7.0739,516274.6496
2005-08-04 12:45:00,18.49,18.5,18.46,18.46,151104.7754811119,7.07,7.0739,7.0586,7.0586,151104.7755
2005-08-04 12:50:00,18.46,18.5,18.46,18.49,265858.87384176766,7.0586,7.0739,7.0586,7.07,265858.8738
2005-08-04 12:55:00,18.49,18.51,18.46,18.46,217866.47659776668,7.07,7.0777,7.0586,7.0586,217866.4766
2005-08-04 13:00:00,18.47,18.5,18.46,18.49,164647.1846044191,7.0624,7.0739,7.0586,7.07,164647.1846
2005-08-04 13:05:00,18.49,18.51,18.48,18.49,179139.93822760752,7.07,7.0777,7.0662,7.07,179139.9382
2005-08-04 13:10:00,18.49,18.5,18.48,18.5,91233.07198859588,7.07,7.0739,7.0662,7.0739,91233.072
2005-08-04 13:15:00,18.5,18.5,18.47,18.48,260869.5652173913,7.0739,7.0739,7.0624,7.0662,260869.5652
2005-08-04 13:20:00,18.48,18.49,18.45,18.46,198384.414350202,7.0662,7.07,7.0547,7.0586,198384.4144
2005-08-04 13:25:00,18.46,18.47,18.43,18.45,383939.1779520076,7.0586,7.0624,7.0471,7.0547,383939.178
2005-08-04 13:30:00,18.46,18.46,18.4,18.43,459491.56569256354,7.0586,7.0586,7.0356,7.0471,459491.5657
2005-08-04 13:35:00,18.43,18.43,18.4,18.41,393680.20907579,7.0471,7.0471,7.0356,7.0395,393680.2091
2005-08-04 13:40:00,18.41,18.44,18.4,18.44,255167.49821810407,7.0395,7.0509,7.0356,7.0509,255167.4982
2005-08-04 13:45:00,18.44,18.48,18.44,18.46,326918.5079591352,7.0509,7.0662,7.0509,7.0586,326918.508
2005-08-04 13:50:00,18.47,18.48,18.44,18.45,256355.4288429556,7.0624,7.0662,7.0509,7.0547,256355.4288
2005-08-04 13:55:00,18.46,18.46,18.44,18.45,179139.93822760752,7.0586,7.0586,7.0509,7.0547,179139.9382
2005-08-04 14:00:00,18.45,18.5,18.44,18.49,271323.3547160846,7.0547,7.0739,7.0509,7.07,271323.3547
2005-08-04 14:05:00,18.5,18.51,18.49,18.49,321691.6132097886,7.0739,7.0777,7.07,7.07,321691.6132
2005-08-04 14:10:00,18.49,18.49,18.44,18.46,317177.47683535283,7.07,7.07,7.0509,7.0586,317177.4768
2005-08-04 14:15:00,18.46,18.46,18.41,18.44,338085.0558327394,7.0586,7.0586,7.0395,7.0509,338085.0558
2005-08-04 14:20:00,18.45,18.47,18.42,18.46,388690.9004514137,7.0547,7.0624,7.0433,7.0586,388690.9005
2005-08-04 14:25:00,18.46,18.46,18.44,18.46,152767.87835590402,7.0586,7.0586,7.0509,7.0586,152767.8784
2005-08-04 14:30:00,18.45,18.46,18.43,18.44,199572.34497505345,7.0547,7.0586,7.0471,7.0509,199572.345
2005-08-04 14:35:00,18.44,18.46,18.44,18.45,180090.28272748872,7.0509,7.0586,7.0509,7.0547,180090.2827
2005-08-04 14:40:00,18.45,18.48,18.44,18.46,349251.6037063436,7.0547,7.0662,7.0509,7.0586,349251.6037
2005-08-04 14:45:00,18.46,18.48,18.44,18.45,265383.70159182703,7.0586,7.0662,7.0509,7.0547,265383.7016
2005-08-04 14:50:00,18.45,18.45,18.42,18.44,200047.51722499405,7.0547,7.0547,7.0433,7.0509,200047.5172
2005-08-04 14:55:00,18.44,18.46,18.43,18.44,169161.32097885484,7.0509,7.0586,7.0471,7.0509,169161.321
2005-08-04 15:00:00,18.45,18.46,18.43,18.45,192682.3473509147,7.0547,7.0586,7.0471,7.0547,192682.3474
2005-08-04 15:05:00,18.45,18.48,18.45,18.48,242813.0197196484,7.0547,7.0662,7.0547,7.0662,242813.0197
2005-08-04 15:10:00,18.48,18.49,18.45,18.47,358755.0487051556,7.0662,7.07,7.0547,7.0624,358755.0487
2005-08-04 15:15:00,18.47,18.49,18.45,18.49,244238.5364694702,7.0624,7.07,7.0547,7.07,244238.5365
2005-08-04 15:20:00,18.49,18.5,18.46,18.46,271560.9408410549,7.07,7.0739,7.0586,7.0586,271560.9408
2005-08-04 15:25:00,18.46,18.49,18.46,18.48,281777.14421477786,7.0586,7.07,7.0586,7.0662,281777.1442
2005-08-04 15:30:00,18.48,18.49,18.45,18.46,332382.9888334521,7.0662,7.07,7.0547,7.0586,332382.9888
2005-08-04 15:35:00,18.46,18.48,18.44,18.46,390591.58945117606,7.0586,7.0662,7.0509,7.0586,390591.5895
2005-08-04 15:40:00,18.46,18.48,18.46,18.46,398194.3454502257,7.0586,7.0662,7.0586,7.0586,398194.3455
2005-08-04 15:45:00,18.46,18.46,18.42,18.44,640532.1929199335,7.0586,7.0586,7.0433,7.0509,640532.1929
2005-08-04 15:50:00,18.44,18.45,18.4,18.41,651936.3269185079,7.0509,7.0547,7.0356,7.0395,651936.3269
2005-08-04 15:55:00,18.41,18.48,18.41,18.46,1200997.8617248754,7.0395,7.0662,7.0395,7.0586,1200997.8617
2005-08-05 09:30:00,18.51,18.52,18.46,18.5,1083392.729864576,7.0777,7.0815,7.0586,7.0739,1083392.7299
2005-08-05 09:35:00,18.5,18.62,18.48,18.58,750534.5687811832,7.0739,7.1198,7.0662,7.1045,750534.5688
2005-08-05 09:40:00,18.58,18.67,18.58,18.66,905678.3083867902,7.1045,7.1389,7.1045,7.135,905678.3084
2005-08-05 09:45:00,18.66,18.76,18.65,18.76,1148491.3281064385,7.135,7.1733,7.1312,7.1733,1148491.3281
2005-08-05 09:50:00,18.76,18.79,18.72,18.72,1424328.819196959,7.1733,7.1848,7.158,7.158,1424328.8192
2005-08-05 09:55:00,18.72,18.73,18.68,18.7,834877.6431456403,7.158,7.1618,7.1427,7.1503,834877.6431
2005-08-05 10:00:00,18.7,18.7,18.58,18.6,895699.6911380376,7.1503,7.1503,7.1045,7.1121,895699.6911
2005-08-05 10:05:00,18.6,18.62,18.58,18.6,569493.9415538133,7.1121,7.1198,7.1045,7.1121,569493.9416
2005-08-05 10:10:00,18.6,18.65,18.6,18.64,499406.0346875743,7.1121,7.1312,7.1121,7.1274,499406.0347
2005-08-05 10:15:00,18.63,18.65,18.61,18.62,302684.7232121644,7.1236,7.1312,7.1159,7.1198,302684.7232
2005-08-05 10:20:00,18.62,18.63,18.49,18.53,675219.7671655975,7.1198,7.1236,7.07,7.0853,675219.7672
2005-08-05 10:25:00,18.53,18.56,18.52,18.55,503682.5849370397,7.0853,7.0968,7.0815,7.093,503682.5849
2005-08-05 10:30:00,18.54,18.59,18.53,18.57,322879.54383464006,7.0892,7.1083,7.0853,7.1006,322879.5438
2005-08-05 10:35:00,18.57,18.58,18.54,18.58,335234.0223330958,7.1006,7.1045,7.0892,7.1045,335234.0223
2005-08-05 10:40:00,18.58,18.6,18.55,18.56,416488.4770729389,7.1045,7.1121,7.093,7.0968,416488.4771
2005-08-05 10:45:00,18.56,18.59,18.55,18.57,376098.8358279877,7.0968,7.1083,7.093,7.1006,376098.8358
2005-08-05 10:50:00,18.58,18.59,18.56,18.56,241862.6752197672,7.1045,7.1083,7.0968,7.0968,241862.6752
2005-08-05 10:55:00,18.56,18.57,18.53,18.55,283915.4193395105,7.0968,7.1006,7.0853,7.093,283915.4193
2005-08-05 11:00:00,18.54,18.55,18.54,18.54,230933.7134711333,7.0892,7.093,7.0892,7.0892,230933.7135
2005-08-05 11:05:00,18.54,18.56,18.54,18.56,191732.0028510335,7.0892,7.0968,7.0892,7.0968,191732.0029
2005-08-05 11:10:00,18.56,18.56,18.54,18.54,239011.6417201236,7.0968,7.0968,7.0892,7.0892,239011.6417
2005-08-05 11:15:00,18.54,18.56,18.54,18.54,139938.22760750772,7.0892,7.0968,7.0892,7.0892,139938.2276
2005-08-05 11:20:00,18.54,18.56,18.53,18.56,210026.1344737468,7.0892,7.0968,7.0853,7.0968,210026.1345
2005-08-05 11:25:00,18.55,18.56,18.5,18.5,430030.8861962461,7.093,7.0968,7.0739,7.0739,430030.8862
2005-08-05 11:30:00,18.5,18.5,18.43,18.43,892848.6576383939,7.0739,7.0739,7.0471,7.0471,892848.6576
2005-08-05 11:35:00,18.44,18.44,18.4,18.44,635542.8842955572,7.0509,7.0509,7.0356,7.0509,635542.8843
2005-08-05 11:40:00,18.44,18.45,18.42,18.44,320266.09645996673,7.0509,7.0547,7.0433,7.0509,320266.0965
2005-08-05 11:45:00,18.44,18.49,18.44,18.48,414825.37419814686,7.0509,7.07,7.0509,7.0662,414825.3742
2005-08-05 11:50:00,18.47,18.48,18.45,18.46,329769.54145877884,7.0624,7.0662,7.0547,7.0586,329769.5415
2005-08-05 11:55:00,18.46,18.48,18.45,18.47,478736.041815158,7.0586,7.0662,7.0547,7.0624,478736.0418
2005-08-05 12:00:00,18.47,18.48,18.46,18.46,282252.3164647185,7.0624,7.0662,7.0586,7.0586,282252.3165
2005-08-05 12:05:00,18.46,18.48,18.46,18.47,227845.09384651936,7.0586,7.0662,7.0586,7.0624,227845.0938
2005-08-05 12:10:00,18.47,18.5,18.47,18.49,241387.50296982657,7.0624,7.0739,7.0624,7.07,241387.503
2005-08-05 12:15:00,18.49,18.5,18.46,18.47,400807.792824899,7.07,7.0739,7.0586,7.0624,400807.7928
2005-08-05 12:20:00,18.48,18.49,18.46,18.47,191494.4167260632,7.0662,7.07,7.0586,7.0624,191494.4167
2005-08-05 12:25:00,18.47,18.5,18.47,18.5,155618.91185554763,7.0624,7.0739,7.0624,7.0739,155618.9119
2005-08-05 12:30:00,18.5,18.5,18.45,18.45,305298.17058683775,7.0739,7.0739,7.0547,7.0547,305298.1706
2005-08-05 12:35:00,18.45,18.45,18.42,18.43,250653.3618436684,7.0547,7.0547,7.0433,7.0471,250653.3618
2005-08-05 12:40:00,18.42,18.44,18.41,18.41,243525.7780945593,7.0433,7.0509,7.0395,7.0395,243525.7781
2005-08-05 12:45:00,18.41,18.44,18.4,18.42,431218.8168210976,7.0395,7.0509,7.0356,7.0433,431218.8168
2005-08-05 12:50:00,18.42,18.42,18.38,18.39,416963.6493228796,7.0433,7.0433,7.028,7.0318,416963.6493
2005-08-05 12:55:00,18.39,18.41,18.36,18.39,361606.0822047992,7.0318,7.0395,7.0203,7.0318,361606.0822
2005-08-05 13:00:00,18.39,18.39,18.37,18.38,108101.6868614873,7.0318,7.0318,7.0242,7.028,108101.6869
2005-08-05 13:05:00,18.38,18.39,18.36,18.37,164409.59847944882,7.028,7.0318,7.0203,7.0242,164409.5985
2005-08-05 13:10:00,18.37,18.44,18.36,18.41,649798.0517937753,7.0242,7.0509,7.0203,7.0395,649798.0518
2005-08-05 13:15:00,18.41,18.41,18.39,18.4,276550.2494654312,7.0395,7.0395,7.0318,7.0356,276550.2495
2005-08-05 13:20:00,18.39,18.41,18.39,18.39,182941.3162271324,7.0318,7.0395,7.0318,7.0318,182941.3162
2005-08-05 13:25:00,18.4,18.41,18.39,18.41,525778.0945592778,7.0356,7.0395,7.0318,7.0395,525778.0946
2005-08-05 13:30:00,18.41,18.42,18.39,18.4,139225.4692325968,7.0395,7.0433,7.0318,7.0356,139225.4692
2005-08-05 13:35:00,18.4,18.42,18.4,18.41,270610.5963411737,7.0356,7.0433,7.0356,7.0395,270610.5963
2005-08-05 13:40:00,18.4,18.41,18.37,18.37,164172.0123544785,7.0356,7.0395,7.0242,7.0242,164172.0124
2005-08-05 13:45:00,18.38,18.38,18.34,18.35,398907.1038251366,7.028,7.028,7.0127,7.0165,398907.1038
2005-08-05 13:50:00,18.35,18.37,18.33,18.35,286291.2805892136,7.0165,7.0242,7.0089,7.0165,286291.2806
2005-08-05 13:55:00,18.35,18.36,18.34,18.34,152767.87835590402,7.0165,7.0203,7.0127,7.0127,152767.8784
2005-08-05 14:00:00,18.34,18.34,18.29,18.3,407697.7904490378,7.0127,7.0127,6.9936,6.9974,407697.7904
2005-08-05 14:05:00,18.3,18.33,18.3,18.3,246376.8115942029,6.9974,7.0089,6.9974,6.9974,246376.8116
2005-08-05 14:10:00,18.29,18.3,18.27,18.27,320741.26870990737,6.9936,6.9974,6.9859,6.9859,320741.2687
2005-08-05 14:15:00,18.28,18.3,18.27,18.3,239724.40009503445,6.9897,6.9974,6.9859,6.9974,239724.4001
2005-08-05 14:20:00,18.3,18.3,18.27,18.3,196958.8976003801,6.9974,6.9974,6.9859,6.9974,196958.8976
2005-08-05 14:25:00,18.3,18.31,18.28,18.29,140888.57210738893,6.9974,7.0012,6.9897,6.9936,140888.5721
2005-08-05 14:30:00,18.29,18.38,18.29,18.38,310287.47921121406,6.9936,7.028,6.9936,7.028,310287.4792
2005-08-05 14:35:00,18.38,18.39,18.35,18.35,367070.56307911617,7.028,7.0318,7.0165,7.0165,367070.5631
2005-08-05 14:40:00,18.35,18.38,18.35,18.36,192207.1751009741,7.0165,7.028,7.0165,7.0203,192207.1751
2005-08-05 14:45:00,18.36,18.37,18.33,18.33,233547.16084580665,7.0203,7.0242,7.0089,7.0089,233547.1608
2005-08-05 14:50:00,18.34,18.36,18.34,18.36,161320.9788548349,7.0127,7.0203,7.0127,7.0203,161320.9789
2005-08-05 14:55:00,18.36,18.36,18.31,18.34,181990.9717272512,7.0203,7.0203,7.0012,7.0127,181990.9717
2005-08-05 15:00:00,18.34,18.38,18.33,18.36,218579.2349726776,7.0127,7.028,7.0089,7.0203,218579.235
2005-08-05 15:05:00,18.36,18.38,18.36,18.38,195295.79472558803,7.0203,7.028,7.0203,7.028,195295.7947
2005-08-05 15:10:00,18.38,18.38,18.33,18.36,166547.8736041815,7.028,7.028,7.0089,7.0203,166547.8736
2005-08-05 15:15:00,18.36,18.36,18.34,18.34,202423.3784746971,7.0203,7.0203,7.0127,7.0127,202423.3785
2005-08-05 15:20:00,18.34,18.37,18.34,18.35,247327.1560940841,7.0127,7.0242,7.0127,7.0165,247327.1561
2005-08-05 15:25:00,18.35,18.36,18.31,18.34,510097.41031123785,7.0165,7.0203,7.0012,7.0127,510097.4103
2005-08-05 15:30:00,18.34,18.38,18.32,18.32,391779.5200760276,7.0127,7.028,7.005,7.005,391779.5201
2005-08-05 15:35:00,18.32,18.36,18.31,18.34,352577.8094559278,7.005,7.0203,7.0012,7.0127,352577.8095
2005-08-05 15:40:00,18.34,18.34,18.3,18.31,342836.7783321454,7.0127,7.0127,6.9974,7.0012,342836.7783
2005-08-05 15:45:00,18.3,18.31,18.27,18.29,535043.9534331196,6.9974,7.0012,6.9859,6.9936,535043.9534
2005-08-05 15:50:00,18.28,18.32,18.28,18.31,592539.7956759325,6.9897,7.005,6.9897,7.0012,592539.7957
2005-08-05 15:55:00,18.31,18.34,18.24,18.25,1058683.7728676645,7.0012,7.0127,6.9745,6.9783,1058683.7729
2005-08-08 09:30:00,18.25,18.39,18.25,18.34,1389166.0727013545,6.9783,7.0318,6.9783,7.0127,1389166.0727
2005-08-08 09:35:00,18.34,18.39,18.32,18.32,566880.49417914,7.0127,7.0318,7.005,7.005,566880.4942
2005-08-08 09:40:00,18.32,18.34,18.25,18.26,579710.1449275363,7.005,7.0127,6.9783,6.9821,579710.1449
2005-08-08 09:45:00,18.25,18.29,18.24,18.27,456878.1183178903,6.9783,6.9936,6.9745,6.9859,456878.1183
2005-08-08 09:50:00,18.27,18.33,18.25,18.29,497505.34568781184,6.9859,7.0089,6.9783,6.9936,497505.3457
2005-08-08 09:55:00,18.29,18.33,18.29,18.31,286053.6944642433,6.9936,7.0089,6.9936,7.0012,286053.6945
2005-08-08 10:00:00,18.31,18.33,18.28,18.3,485388.45331432647,7.0012,7.0089,6.9897,6.9974,485388.4533
2005-08-08 10:05:00,18.31,18.31,18.25,18.25,409836.0655737705,7.0012,7.0012,6.9783,6.9783,409836.0656
2005-08-08 10:10:00,18.25,18.31,18.2,18.21,848420.0522689475,6.9783,7.0012,6.9592,6.963,848420.0523
2005-08-08 10:15:00,18.21,18.21,18.1,18.14,1404133.9985744832,6.963,6.963,6.9209,6.9362,1404133.9986
2005-08-08 10:20:00,18.14,18.25,18.13,18.25,904490.3777619388,6.9362,6.9783,6.9324,6.9783,904490.3778
2005-08-08 10:25:00,18.24,18.27,18.19,18.24,1040389.6412449512,6.9745,6.9859,6.9553,6.9745,1040389.6412
2005-08-08 10:30:00,18.24,18.25,18.18,18.2,523402.2333095747,6.9745,6.9783,6.9515,6.9592,523402.2333
2005-08-08 10:35:00,18.19,18.19,18.12,18.16,578047.0420527442,6.9553,6.9553,6.9286,6.9439,578047.0421
2005-08-08 10:40:00,18.17,18.22,18.16,18.17,567830.8386790211,6.9477,6.9668,6.9439,6.9477,567830.8387
2005-08-08 10:45:00,18.17,18.21,18.12,18.14,898788.3107626515,6.9477,6.963,6.9286,6.9362,898788.3108
2005-08-08 10:50:00,18.14,18.17,18.11,18.11,704205.2744119744,6.9362,6.9477,6.9247,6.9247,704205.2744
2005-08-08 10:55:00,18.11,18.14,18.07,18.09,966025.1841292467,6.9247,6.9362,6.9094,6.9171,966025.1841
2005-08-08 11:00:00,18.09,18.14,18.07,18.12,524352.5778094559,6.9171,6.9362,6.9094,6.9286,524352.5778
2005-08-08 11:05:00,18.12,18.19,18.12,18.17,410786.4100736517,6.9286,6.9553,6.9286,6.9477,410786.4101
2005-08-08 11:10:00,18.17,18.22,18.17,18.21,300308.8619624614,6.9477,6.9668,6.9477,6.963,300308.862
2005-08-08 11:15:00,18.21,18.25,18.19,18.25,317890.2352102637,6.963,6.9783,6.9553,6.9783,317890.2352
2005-08-08 11:20:00,18.25,18.3,18.25,18.25,503207.4126870991,6.9783,6.9974,6.9783,6.9783,503207.4127
2005-08-08 11:25:00,18.25,18.27,18.23,18.25,271085.76859111426,6.9783,6.9859,6.9706,6.9783,271085.7686
2005-08-08 11:30:00,18.25,18.28,18.25,18.26,228557.85222143028,6.9783,6.9897,6.9783,6.9821,228557.8522
2005-08-08 11:35:00,18.26,18.29,18.25,18.29,294844.38108814444,6.9821,6.9936,6.9783,6.9936,294844.3811
2005-08-08 11:40:00,18.29,18.29,18.25,18.25,157757.18698028036,6.9936,6.9936,6.9783,6.9783,157757.187
2005-08-08 11:45:00,18.25,18.26,18.23,18.25,209313.37609883584,6.9783,6.9821,6.9706,6.9783,209313.3761
2005-08-08 11:50:00,18.25,18.28,18.24,18.28,123069.6127346163,6.9783,6.9897,6.9745,6.9897,123069.6127
2005-08-08 11:55:00,18.29,18.29,18.25,18.28,138512.71085768592,6.9936,6.9936,6.9783,6.9897,138512.7109
2005-08-08 12:00:00,18.28,18.29,18.25,18.25,214777.8569731528,6.9897,6.9936,6.9783,6.9783,214777.857
2005-08-08 12:05:00,18.25,18.28,18.25,18.26,170349.25160370636,6.9783,6.9897,6.9783,6.9821,170349.2516
2005-08-08 12:10:00,18.26,18.28,18.25,18.25,73651.69874079354,6.9821,6.9897,6.9783,6.9783,73651.6987
2005-08-08 12:15:00,18.26,18.28,18.25,18.28,139225.4692325968,6.9821,6.9897,6.9783,6.9897,139225.4692
2005-08-08 12:20:00,18.28,18.31,18.28,18.29,316939.89071038255,6.9897,7.0012,6.9897,6.9936,316939.8907
2005-08-08 12:25:00,18.29,18.3,18.25,18.26,261819.90971727253,6.9936,6.9974,6.9783,6.9821,261819.9097
2005-08-08 12:30:00,18.26,18.27,18.24,18.25,208125.44547398432,6.9821,6.9859,6.9745,6.9783,208125.4455
2005-08-08 12:35:00,18.25,18.35,18.22,18.26,281064.38583986694,6.9783,7.0165,6.9668,6.9821,281064.3858
2005-08-08 12:40:00,18.27,18.28,18.25,18.25,128296.50748396294,6.9859,6.9897,6.9783,6.9783,128296.5075
2005-08-08 12:45:00,18.25,18.29,18.25,18.29,140413.39985744833,6.9783,6.9936,6.9783,6.9936,140413.3999
2005-08-08 12:50:00,18.28,18.3,18.28,18.3,136612.0218579235,6.9897,6.9974,6.9897,6.9974,136612.0219
2005-08-08 12:55:00,18.29,18.34,18.29,18.34,464956.0465668805,6.9936,7.0127,6.9936,7.0127,464956.0466
2005-08-08 13:00:00,18.34,18.35,18.31,18.31,192919.93347588505,7.0127,7.0165,7.0012,7.0012,192919.9335
2005-08-08 13:05:00,18.31,18.34,18.3,18.3,173437.87122832026,7.0012,7.0127,6.9974,6.9974,173437.8712
2005-08-08 13:10:00,18.3,18.3,18.26,18.27,164884.77072938942,6.9974,6.9974,6.9821,6.9859,164884.7707
2005-08-08 13:15:00,18.27,18.29,18.26,18.29,96459.96673794252,6.9859,6.9936,6.9821,6.9936,96459.9667
2005-08-08 13:20:00,18.29,18.3,18.28,18.29,176526.4908529342,6.9936,6.9974,6.9897,6.9936,176526.4909
2005-08-08 13:25:00,18.29,18.29,18.27,18.27,175100.97410311238,6.9936,6.9936,6.9859,6.9859,175100.9741
2005-08-08 13:30:00,18.27,18.27,18.25,18.25,208600.6177239249,6.9859,6.9859,6.9783,6.9783,208600.6177
2005-08-08 13:35:00,18.25,18.27,18.25,18.25,164884.77072938942,6.9783,6.9859,6.9783,6.9783,164884.7707
2005-08-08 13:40:00,18.25,18.27,18.25,18.27,136374.4357329532,6.9783,6.9859,6.9783,6.9859,136374.4357
2005-08-08 13:45:00,18.27,18.29,18.25,18.28,127583.74910905203,6.9859,6.9936,6.9783,6.9897,127583.7491
2005-08-08 13:50:00,18.28,18.29,18.25,18.25,166785.45972915183,6.9897,6.9936,6.9783,6.9783,166785.4597
2005-08-08 13:55:00,18.25,18.28,18.24,18.28,153243.05060584462,6.9783,6.9897,6.9745,6.9897,153243.0506
2005-08-08 14:00:00,18.28,18.28,18.25,18.27,75077.21549061534,6.9897,6.9897,6.9783,6.9859,75077.2155
2005-08-08 14:05:00,18.27,18.27,18.23,18.23,207650.2732240437,6.9859,6.9859,6.9706,6.9706,207650.2732
2005-08-08 14:10:00,18.23,18.23,18.17,18.17,620812.5445473985,6.9706,6.9706,6.9477,6.9477,620812.5445
2005-08-08 14:15:00,18.17,18.2,18.17,18.18,253741.98146828223,6.9477,6.9592,6.9477,6.9515,253741.9815
2005-08-08 14:20:00,18.18,18.2,18.17,18.17,298408.17296269897,6.9515,6.9592,6.9477,6.9477,298408.173
2005-08-08 14:25:00,18.17,18.19,18.14,18.17,207887.85934901403,6.9477,6.9553,6.9362,6.9477,207887.8593
2005-08-08 14:30:00,18.17,18.19,18.17,18.17,124732.71560940842,6.9477,6.9553,6.9477,6.9477,124732.7156
2005-08-08 14:35:00,18.18,18.18,18.16,18.17,174625.80185317178,6.9515,6.9515,6.9439,6.9477,174625.8019
2005-08-08 14:40:00,18.17,18.17,18.14,18.15,412449.5129484438,6.9477,6.9477,6.9362,6.94,412449.5129
2005-08-08 14:45:00,18.16,18.16,18.14,18.14,268947.4934663816,6.9439,6.9439,6.9362,6.9362,268947.4935
2005-08-08 14:50:00,18.14,18.19,18.14,18.16,418864.338322642,6.9362,6.9553,6.9362,6.9439,418864.3383
2005-08-08 14:55:00,18.17,18.23,18.15,18.21,398907.1038251366,6.9477,6.9706,6.94,6.963,398907.1038
2005-08-08 15:00:00,18.21,18.22,18.2,18.21,331432.6443335709,6.963,6.9668,6.9592,6.963,331432.6443
2005-08-08 15:05:00,18.21,18.22,18.2,18.22,242813.0197196484,6.963,6.9668,6.9592,6.9668,242813.0197
2005-08-08 15:10:00,18.22,18.26,18.21,18.22,254692.32596816347,6.9668,6.9821,6.963,6.9668,254692.326
2005-08-08 15:15:00,18.22,18.25,18.2,18.2,191494.4167260632,6.9668,6.9783,6.9592,6.9592,191494.4167
2005-08-08 15:20:00,18.2,18.22,18.18,18.18,296269.8978379663,6.9592,6.9668,6.9515,6.9515,296269.8978
2005-08-08 15:25:00,18.18,18.21,18.17,18.21,171062.00997861725,6.9515,6.963,6.9477,6.963,171062.01
2005-08-08 15:30:00,18.21,18.22,18.2,18.2,165835.11522927062,6.963,6.9668,6.9592,6.9592,165835.1152
2005-08-08 15:35:00,18.2,18.22,18.19,18.19,290092.6585887384,6.9592,6.9668,6.9553,6.9553,290092.6586
2005-08-08 15:40:00,18.19,18.2,18.15,18.19,382038.4889522452,6.9553,6.9592,6.94,6.9553,382038.489
2005-08-08 15:45:00,18.19,18.2,18.17,18.18,427417.4388215728,6.9553,6.9592,6.9477,6.9515,427417.4388
2005-08-08 15:50:00,18.18,18.2,18.17,18.2,500118.7930624852,6.9515,6.9592,6.9477,6.9592,500118.7931
2005-08-08 15:55:00,18.2,18.22,18.19,18.2,829413.1622713234,6.9592,6.9668,6.9553,6.9592,829413.1623
2005-08-09 09:30:00,18.36,18.36,18.3,18.35,985507.2463768116,7.0203,7.0203,6.9974,7.0165,985507.2464
2005-08-09 09:35:00,18.35,18.35,18.27,18.29,540270.8481824661,7.0165,7.0165,6.9859,6.9936,540270.8482
2005-08-09 09:40:00,18.29,18.36,18.28,18.34,681397.0064148254,6.9936,7.0203,6.9897,7.0127,681397.0064
2005-08-09 09:45:00,18.33,18.33,18.25,18.28,351389.87883107626,7.0089,7.0089,6.9783,6.9897,351389.8788
2005-08-09 09:50:00,18.28,18.32,18.22,18.31,586837.7286766453,6.9897,7.005,6.9668,7.0012,586837.7287
2005-08-09 09:55:00,18.31,18.33,18.3,18.32,288667.14183891664,7.0012,7.0089,6.9974,7.005,288667.1418
2005-08-09 10:00:00,18.32,18.38,18.31,18.36,683535.2815395581,7.005,7.028,7.0012,7.0203,683535.2815
2005-08-09 10:05:00,18.36,18.37,18.3,18.31,451651.2235685436,7.0203,7.0242,6.9974,7.0012,451651.2236
2005-08-09 10:10:00,18.3,18.33,18.28,18.32,227845.09384651936,6.9974,7.0089,6.9897,7.005,227845.0938
2005-08-09 10:15:00,18.33,18.33,18.28,18.32,164172.0123544785,7.0089,7.0089,6.9897,7.005,164172.0124
2005-08-09 10:20:00,18.32,18.33,18.29,18.33,224281.30197196483,7.005,7.0089,6.9936,7.0089,224281.302
2005-08-09 10:25:00,18.33,18.33,18.3,18.31,325017.8189593728,7.0089,7.0089,6.9974,7.0012,325017.819
2005-08-09 10:30:00,18.3,18.33,18.3,18.32,330244.7137087194,6.9974,7.0089,6.9974,7.005,330244.7137
2005-08-09 10:35:00,18.32,18.32,18.3,18.3,137799.952482775,7.005,7.005,6.9974,6.9974,137799.9525
2005-08-09 10:40:00,18.3,18.33,18.25,18.25,432644.33357091947,6.9974,7.0089,6.9783,6.9783,432644.3336
2005-08-09 10:45:00,18.25,18.25,18.22,18.24,816583.5115229271,6.9783,6.9783,6.9668,6.9745,816583.5115
2005-08-09 10:50:00,18.24,18.27,18.23,18.23,292230.9337134712,6.9745,6.9859,6.9706,6.9706,292230.9337
2005-08-09 10:55:00,18.22,18.24,18.18,18.18,556901.8769303872,6.9668,6.9745,6.9515,6.9515,556901.8769
2005-08-09 11:00:00,18.18,18.22,18.17,18.2,401520.55119980994,6.9515,6.9668,6.9477,6.9592,401520.5512
2005-08-09 11:05:00,18.2,18.21,18.19,18.21,314801.6155856498,6.9592,6.963,6.9553,6.963,314801.6156
2005-08-09 11:10:00,18.21,18.22,18.2,18.22,124732.71560940842,6.963,6.9668,6.9592,6.9668,124732.7156
2005-08-09 11:15:00,18.22,18.23,18.21,18.22,229745.78284628177,6.9668,6.9706,6.963,6.9668,229745.7828
2005-08-09 11:20:00,18.22,18.23,18.2,18.2,204324.0674744595,6.9668,6.9706,6.9592,6.9592,204324.0675
2005-08-09 11:25:00,18.2,18.22,18.2,18.22,187930.62485150868,6.9592,6.9668,6.9592,6.9668,187930.6249
2005-08-09 11:30:00,18.22,18.25,18.22,18.25,250415.77571869805,6.9668,6.9783,6.9668,6.9783,250415.7757
2005-08-09 11:35:00,18.24,18.24,18.2,18.22,137799.952482775,6.9745,6.9745,6.9592,6.9668,137799.9525
2005-08-09 11:40:00,18.22,18.23,18.21,18.22,69850.3207412687,6.9668,6.9706,6.963,6.9668,69850.3207
2005-08-09 11:45:00,18.22,18.22,18.21,18.22,151579.9477310525,6.9668,6.9668,6.963,6.9668,151579.9477
2005-08-09 11:50:00,18.22,18.22,18.22,18.22,95034.4499881207,6.9668,6.9668,6.9668,6.9668,95034.45
2005-08-09 11:55:00,18.22,18.25,18.22,18.22,269185.07959135185,6.9668,6.9783,6.9668,6.9668,269185.0796
2005-08-09 12:00:00,18.22,18.25,18.2,18.22,154430.98123069614,6.9668,6.9783,6.9592,6.9668,154430.9812
2005-08-09 12:05:00,18.22,18.23,18.21,18.21,67474.45949156569,6.9668,6.9706,6.963,6.963,67474.4595
2005-08-09 12:10:00,18.21,18.22,18.21,18.21,40864.813494891896,6.963,6.9668,6.963,6.963,40864.8135
2005-08-09 12:15:00,18.21,18.22,18.2,18.21,140175.81373247804,6.963,6.9668,6.9592,6.963,140175.8137
2005-08-09 12:20:00,18.21,18.22,18.2,18.2,55357.567118080304,6.963,6.9668,6.9592,6.9592,55357.5671
2005-08-09 12:25:00,18.2,18.2,18.19,18.19,79828.93799002138,6.9592,6.9592,6.9553,6.9553,79828.938
2005-08-09 12:30:00,18.19,18.2,18.17,18.19,335946.78070800664,6.9553,6.9592,6.9477,6.9553,335946.7807
2005-08-09 12:35:00,18.18,18.19,18.18,18.19,83867.90211451652,6.9515,6.9553,6.9515,6.9553,83867.9021
2005-08-09 12:40:00,18.19,18.19,18.18,18.18,74126.87099073414,6.9553,6.9553,6.9515,6.9515,74126.871
2005-08-09 12:45:00,18.18,18.18,18.16,18.18,134711.3328581611,6.9515,6.9515,6.9439,6.9515,134711.3329
2005-08-09 12:50:00,18.18,18.2,18.17,18.19,135899.2634830126,6.9515,6.9592,6.9477,6.9553,135899.2635
2005-08-09 12:55:00,18.18,18.19,18.18,18.18,71513.42361606083,6.9515,6.9553,6.9515,6.9515,71513.4236
2005-08-09 13:00:00,18.19,18.21,18.18,18.18,163934.4262295082,6.9553,6.963,6.9515,6.9515,163934.4262
2005-08-09 13:05:00,18.18,18.19,18.18,18.18,111665.4787360418,6.9515,6.9553,6.9515,6.9515,111665.4787
2005-08-09 13:10:00,18.18,18.18,18.17,18.17,162508.90947968638,6.9515,6.9515,6.9477,6.9477,162508.9095
2005-08-09 13:15:00,18.17,18.2,18.16,18.2,125445.47398431932,6.9477,6.9592,6.9439,6.9592,125445.474
2005-08-09 13:20:00,18.2,18.2,18.19,18.2,101686.86148728916,6.9592,6.9592,6.9553,6.9592,101686.8615
2005-08-09 13:25:00,18.2,18.2,18.18,18.19,101924.44761225944,6.9592,6.9592,6.9515,6.9553,101924.4476
2005-08-09 13:30:00,18.18,18.21,18.18,18.21,260631.979092421,6.9515,6.963,6.9515,6.963,260631.9791
2005-08-09 13:35:00,18.21,18.21,18.19,18.19,106438.5839866952,6.963,6.963,6.9553,6.9553,106438.584
2005-08-09 13:40:00,18.19,18.2,18.18,18.18,116654.78736041817,6.9553,6.9592,6.9515,6.9515,116654.7874
2005-08-09 13:45:00,18.18,18.19,18.17,18.19,136849.6079828938,6.9515,6.9553,6.9477,6.9553,136849.608
2005-08-09 13:50:00,18.19,18.19,18.17,18.17,245664.053219292,6.9553,6.9553,6.9477,6.9477,245664.0532
2005-08-09 13:55:00,18.17,18.19,18.17,18.18,193157.5196008553,6.9477,6.9553,6.9477,6.9515,193157.5196
2005-08-09 14:00:00,18.18,18.19,18.17,18.18,196246.13922546923,6.9515,6.9553,6.9477,6.9515,196246.1392
2005-08-09 14:05:00,18.18,18.18,18.17,18.17,150867.1893561416,6.9515,6.9515,6.9477,6.9477,150867.1894
2005-08-09 14:10:00,18.17,18.18,18.17,18.18,73651.69874079354,6.9477,6.9515,6.9477,6.9515,73651.6987
2005-08-09 14:15:00,18.18,18.22,18.14,18.2,412924.6851983844,6.9515,6.9668,6.9362,6.9592,412924.6852
2005-08-09 14:20:00,18.2,18.22,18.16,18.19,460679.4963174151,6.9592,6.9668,6.9439,6.9553,460679.4963
2005-08-09 14:25:00,18.2,18.23,18.18,18.22,394155.3813257306,6.9592,6.9706,6.9515,6.9668,394155.3813
2005-08-09 14:30:00,18.22,18.24,18.19,18.2,320978.85483487765,6.9668,6.9745,6.9553,6.9592,320978.8548
2005-08-09 14:35:00,18.21,18.22,18.19,18.21,143502.01948206226,6.963,6.9668,6.9553,6.963,143502.0195
2005-08-09 14:40:00,18.21,18.21,18.16,18.16,335234.0223330958,6.963,6.963,6.9439,6.9439,335234.0223
2005-08-09 14:45:00,18.16,18.21,18.16,18.18,299833.6897125208,6.9439,6.963,6.9439,6.9515,299833.6897
2005-08-09 14:50:00,18.18,18.2,18.16,18.17,284390.5915894512,6.9515,6.9592,6.9439,6.9477,284390.5916
2005-08-09 14:55:00,18.18,18.19,18.15,18.16,206224.7564742219,6.9515,6.9553,6.94,6.9439,206224.7565
2005-08-09 15:00:00,18.17,18.17,18.07,18.09,795913.5186505108,6.9477,6.9477,6.9094,6.9171,795913.5187
2005-08-09 15:05:00,18.1,18.16,18.09,18.1,585649.7980517938,6.9209,6.9439,6.9171,6.9209,585649.7981
2005-08-09 15:10:00,18.1,18.1,18.08,18.08,641482.5374198147,6.9209,6.9209,6.9133,6.9133,641482.5374
2005-08-09 15:15:00,18.09,18.09,17.95,17.96,1293181.2782133524,6.9171,6.9171,6.8636,6.8674,1293181.2782
2005-08-09 15:20:00,17.96,18.01,17.96,17.98,765502.4946543123,6.8674,6.8865,6.8674,6.875,765502.4947
2005-08-09 15:25:00,17.98,18.0,17.93,17.95,949156.5692563554,6.875,6.8827,6.8559,6.8636,949156.5693
2005-08-09 15:30:00,17.95,17.98,17.89,17.98,1129722.0242337848,6.8636,6.875,6.8406,6.875,1129722.0242
2005-08-09 15:35:00,17.98,18.01,17.97,18.0,746258.0185317177,6.875,6.8865,6.8712,6.8827,746258.0185
2005-08-09 15:40:00,18.0,18.04,18.0,18.03,647184.604419102,6.8827,6.898,6.8827,6.8942,647184.6044
2005-08-09 15:45:00,18.03,18.07,18.0,18.07,694464.243288192,6.8942,6.9094,6.8827,6.9094,694464.2433
2005-08-09 15:50:00,18.07,18.08,18.01,18.04,807080.066524115,6.9094,6.9133,6.8865,6.898,807080.0665
2005-08-09 15:55:00,18.04,18.07,18.02,18.02,822998.3368971252,6.898,6.9094,6.8903,6.8903,822998.3369
2005-08-10 09:30:00,18.14,18.19,18.04,18.13,1467569.493941554,6.9362,6.9553,6.898,6.9324,1467569.4939
2005-08-10 09:35:00,18.12,18.13,18.08,18.09,589213.5899263483,6.9286,6.9324,6.9133,6.9171,589213.5899
2005-08-10 09:40:00,18.1,18.1,18.04,18.05,598004.2765502494,6.9209,6.9209,6.898,6.9018,598004.2766
2005-08-10 09:45:00,18.05,18.07,17.94,17.96,963649.322879544,6.9018,6.9094,6.8597,6.8674,963649.3229
2005-08-10 09:50:00,17.97,17.98,17.93,17.94,664528.391541934,6.8712,6.875,6.8559,6.8597,664528.3915
2005-08-10 09:55:00,17.93,17.99,17.93,17.94,626514.6115466857,6.8559,6.8789,6.8559,6.8597,626514.6115
2005-08-10 10:00:00,17.96,18.04,17.96,18.04,727726.3007840342,6.8674,6.898,6.8674,6.898,727726.3008
2005-08-10 10:05:00,18.04,18.07,18.01,18.06,735804.2290330245,6.898,6.9094,6.8865,6.9056,735804.229
2005-08-10 10:10:00,18.06,18.09,18.04,18.08,575671.1808030411,6.9056,6.9171,6.898,6.9133,575671.1808
2005-08-10 10:15:00,18.08,18.1,18.04,18.04,499168.448562604,6.9133,6.9209,6.898,6.898,499168.4486
2005-08-10 10:20:00,18.04,18.08,18.04,18.07,406034.6875742457,6.898,6.9133,6.898,6.9094,406034.6876
2005-08-10 10:25:00,18.07,18.08,18.04,18.07,276312.6633404609,6.9094,6.9133,6.898,6.9094,276312.6633
2005-08-10 10:30:00,18.07,18.11,18.04,18.09,622950.8196721312,6.9094,6.9247,6.898,6.9171,622950.8197
2005-08-10 10:35:00,18.09,18.1,18.05,18.08,289142.3140888572,6.9171,6.9209,6.9018,6.9133,289142.3141
2005-08-10 10:40:00,18.08,18.09,18.03,18.04,266096.45996673795,6.9133,6.9171,6.8942,6.898,266096.46
2005-08-10 10:45:00,18.04,18.09,18.01,18.09,420052.2689474935,6.898,6.9171,6.8865,6.9171,420052.2689
2005-08-10 10:50:00,18.09,18.09,18.07,18.09,198146.82822523164,6.9171,6.9171,6.9094,6.9171,198146.8282
2005-08-10 10:55:00,18.09,18.1,18.07,18.1,272511.2853409361,6.9171,6.9209,6.9094,6.9209,272511.2853
2005-08-10 11:00:00,18.09,18.12,18.08,18.08,708244.2385364695,6.9171,6.9286,6.9133,6.9133,708244.2385
2005-08-10 11:05:00,18.08,18.09,18.03,18.06,446899.5010691376,6.9133,6.9171,6.8942,6.9056,446899.5011
2005-08-10 11:10:00,18.05,18.07,18.03,18.07,314564.0294606795,6.9018,6.9094,6.8942,6.9094,314564.0295
2005-08-10 11:15:00,18.07,18.07,18.05,18.06,234259.9192207175,6.9094,6.9094,6.9018,6.9056,234259.9192
2005-08-10 11:20:00,18.06,18.08,18.05,18.07,127108.57685911145,6.9056,6.9133,6.9018,6.9094,127108.5769
2005-08-10 11:25:00,18.08,18.08,18.05,18.06,118555.47636018058,6.9133,6.9133,6.9018,6.9056,118555.4764
2005-08-10 11:30:00,18.06,18.08,18.06,18.07,113328.58161083392,6.9056,6.9133,6.9056,6.9094,113328.5816
2005-08-10 11:35:00,18.07,18.09,18.07,18.09,253979.5675932525,6.9094,6.9171,6.9094,6.9171,253979.5676
2005-08-10 11:40:00,18.09,18.09,18.05,18.06,149679.2587312901,6.9171,6.9171,6.9018,6.9056,149679.2587
2005-08-10 11:45:00,18.06,18.08,18.05,18.07,123307.1988595866,6.9056,6.9133,6.9018,6.9094,123307.1989
2005-08-10 11:50:00,18.07,18.09,18.05,18.06,120456.16535994298,6.9094,6.9171,6.9018,6.9056,120456.1654
2005-08-10 11:55:00,18.06,18.08,18.06,18.07,111427.89261107153,6.9056,6.9133,6.9056,6.9094,111427.8926
2005-08-10 12:00:00,18.07,18.09,18.07,18.09,290092.6585887384,6.9094,6.9171,6.9094,6.9171,290092.6586
2005-08-10 12:05:00,18.08,18.1,18.08,18.09,376336.4219529579,6.9133,6.9209,6.9133,6.9171,376336.422
2005-08-10 12:10:00,18.1,18.12,18.09,18.12,269897.8379662628,6.9209,6.9286,6.9171,6.9286,269897.838
2005-08-10 12:15:00,18.12,18.15,18.12,18.13,623188.4057971014,6.9286,6.94,6.9286,6.9324,623188.4058
2005-08-10 12:20:00,18.13,18.14,18.11,18.11,253979.5675932525,6.9324,6.9362,6.9247,6.9247,253979.5676
2005-08-10 12:25:00,18.11,18.12,18.09,18.11,286766.4528391542,6.9247,6.9286,6.9171,6.9247,286766.4528
2005-08-10 12:30:00,18.12,18.12,18.09,18.1,444286.05369446427,6.9286,6.9286,6.9171,6.9209,444286.0537
2005-08-10 12:35:00,18.1,18.14,18.05,18.13,727251.1285340936,6.9209,6.9362,6.9018,6.9324,727251.1285
2005-08-10 12:40:00,18.13,18.14,18.08,18.09,443810.8814445236,6.9324,6.9362,6.9133,6.9171,443810.8814
2005-08-10 12:45:00,18.09,18.09,18.04,18.07,719410.7864100736,6.9171,6.9171,6.898,6.9094,719410.7864
2005-08-10 12:50:00,18.07,18.07,18.06,18.07,270373.0102162034,6.9094,6.9094,6.9056,6.9094,270373.0102
2005-08-10 12:55:00,18.07,18.08,18.05,18.07,429555.7139463056,6.9094,6.9133,6.9018,6.9094,429555.7139
2005-08-10 13:00:00,18.07,18.07,18.04,18.05,432406.7474459492,6.9094,6.9094,6.898,6.9018,432406.7474
2005-08-10 13:05:00,18.06,18.09,18.04,18.05,198622.00047517224,6.9056,6.9171,6.898,6.9018,198622.0005
2005-08-10 13:10:00,18.05,18.05,18.01,18.02,267284.39059158944,6.9018,6.9018,6.8865,6.8903,267284.3906
2005-08-10 13:15:00,18.02,18.05,18.01,18.05,220955.0962223806,6.8903,6.9018,6.8865,6.9018,220955.0962
2005-08-10 13:20:00,18.04,18.07,18.02,18.05,231884.0579710145,6.898,6.9094,6.8903,6.9018,231884.058
2005-08-10 13:25:00,18.05,18.05,18.03,18.05,115942.02898550723,6.9018,6.9018,6.8942,6.9018,115942.029
2005-08-10 13:30:00,18.05,18.05,18.03,18.04,177714.4214777857,6.9018,6.9018,6.8942,6.898,177714.4215
2005-08-10 13:35:00,18.04,18.06,18.04,18.05,136136.8496079829,6.898,6.9056,6.898,6.9018,136136.8496
2005-08-10 13:40:00,18.04,18.04,18.03,18.04,379662.6277025422,6.898,6.898,6.8942,6.898,379662.6277
2005-08-10 13:45:00,18.04,18.04,18.0,18.0,446899.5010691376,6.898,6.898,6.8827,6.8827,446899.5011
2005-08-10 13:50:00,18.01,18.01,17.95,17.99,459729.1518175339,6.8865,6.8865,6.8636,6.8789,459729.1518
2005-08-10 13:55:00,17.99,17.99,17.91,17.92,463292.9436920884,6.8789,6.8789,6.8483,6.8521,463292.9437
2005-08-10 14:00:00,17.92,17.93,17.83,17.84,718222.8557852221,6.8521,6.8559,6.8177,6.8215,718222.8558
2005-08-10 14:05:00,17.83,17.84,17.75,17.76,947255.880256593,6.8177,6.8215,6.7871,6.7909,947255.8803
2005-08-10 14:10:00,17.76,17.76,17.7,17.75,1348063.673081492,6.7909,6.7909,6.768,6.7871,1348063.6731
2005-08-10 14:15:00,17.75,17.76,17.69,17.75,1136612.0218579236,6.7871,6.7909,6.7641,6.7871,1136612.0219
2005-08-10 14:20:00,17.75,17.77,17.72,17.73,781895.937277263,6.7871,6.7947,6.7756,6.7794,781895.9373
2005-08-10 14:25:00,17.73,17.74,17.63,17.67,1623901.1641720124,6.7794,6.7833,6.7412,6.7565,1623901.1642
2005-08-10 14:30:00,17.67,17.68,17.65,17.66,676407.697790449,6.7565,6.7603,6.7489,6.7527,676407.6978
2005-08-10 14:35:00,17.66,17.69,17.65,17.67,449750.5345687812,6.7527,6.7641,6.7489,6.7565,449750.5346
2005-08-10 14:40:00,17.67,17.71,17.66,17.7,592539.7956759325,6.7565,6.7718,6.7527,6.768,592539.7957
2005-08-10 14:45:00,17.7,17.71,17.65,17.65,699691.1380375386,6.768,6.7718,6.7489,6.7489,699691.138
2005-08-10 14:50:00,17.65,17.67,17.64,17.66,417201.23544784985,6.7489,6.7565,6.745,6.7527,417201.2354
2005-08-10 14:55:00,17.66,17.66,17.62,17.65,603706.3435495368,6.7527,6.7527,6.7374,6.7489,603706.3435
2005-08-10 15:00:00,17.64,17.65,17.53,17.54,1056545.4977429318,6.745,6.7489,6.703,6.7068,1056545.4977
2005-08-10 15:05:00,17.54,17.62,17.5,17.53,1330244.7137087197,6.7068,6.7374,6.6915,6.703,1330244.7137
2005-08-10 15:10:00,17.53,17.55,17.48,17.5,1230220.9550962225,6.703,6.7106,6.6838,6.6915,1230220.9551
2005-08-10 15:15:00,17.49,17.51,17.42,17.42,1415062.9603231172,6.6877,6.6953,6.6609,6.6609,1415062.9603
2005-08-10 15:20:00,17.42,17.49,17.42,17.48,1265858.8738417677,6.6609,6.6877,6.6609,6.6838,1265858.8738
2005-08-10 15:25:00,17.48,17.51,17.48,17.51,907816.583511523,6.6838,6.6953,6.6838,6.6953,907816.5835
2005-08-10 15:30:00,17.51,17.53,17.5,17.53,607982.8937990022,6.6953,6.703,6.6915,6.703,607982.8938
2005-08-10 15:35:00,17.53,17.56,17.52,17.53,941316.2271323357,6.703,6.7144,6.6991,6.703,941316.2271
2005-08-10 15:40:00,17.53,17.53,17.47,17.5,1364219.5295794725,6.703,6.703,6.68,6.6915,1364219.5296
2005-08-10 15:45:00,17.5,17.52,17.47,17.51,921358.9926348302,6.6915,6.6991,6.68,6.6953,921358.9926
2005-08-10 15:50:00,17.5,17.51,17.46,17.47,1538845.3314326445,6.6915,6.6953,6.6762,6.68,1538845.3314
2005-08-10 15:55:00,17.47,17.51,17.45,17.47,2004038.9641244952,6.68,6.6953,6.6724,6.68,2004038.9641
2005-08-11 09:30:00,17.46,17.59,17.43,17.56,1998574.4832501784,6.6762,6.7259,6.6647,6.7144,1998574.4833
2005-08-11 09:35:00,17.56,17.68,17.56,17.66,1551912.568306011,6.7144,6.7603,6.7144,6.7527,1551912.5683
2005-08-11 09:40:00,17.66,17.67,17.61,17.65,671893.5614160133,6.7527,6.7565,6.7336,6.7489,671893.5614
2005-08-11 09:45:00,17.65,17.66,17.53,17.57,727726.3007840342,6.7489,6.7527,6.703,6.7183,727726.3008
2005-08-11 09:50:00,17.56,17.56,17.45,17.46,874792.112140651,6.7144,6.7144,6.6724,6.6762,874792.1121
2005-08-11 09:55:00,17.45,17.48,17.42,17.45,1072938.9403658826,6.6724,6.6838,6.6609,6.6724,1072938.9404
2005-08-11 10:00:00,17.45,17.51,17.43,17.48,808743.1693989071,6.6724,6.6953,6.6647,6.6838,808743.1694
2005-08-11 10:05:00,17.48,17.53,17.46,17.53,652649.0852934188,6.6838,6.703,6.6762,6.703,652649.0853
2005-08-11 10:10:00,17.52,17.57,17.51,17.56,726300.7840342125,6.6991,6.7183,6.6953,6.7144,726300.784
2005-08-11 10:15:00,17.56,17.66,17.56,17.61,999524.8277500594,6.7144,6.7527,6.7144,6.7336,999524.8278
2005-08-11 10:20:00,17.61,17.65,17.58,17.64,723687.3366595391,6.7336,6.7489,6.7221,6.745,723687.3367
2005-08-11 10:25:00,17.65,17.76,17.64,17.73,1033974.8158707533,6.7489,6.7909,6.745,6.7794,1033974.8159
2005-08-11 10:30:00,17.72,17.74,17.67,17.68,1433832.264195771,6.7756,6.7833,6.7565,6.7603,1433832.2642
2005-08-11 10:35:00,17.67,17.7,17.65,17.67,628890.4727963887,6.7565,6.768,6.7489,6.7565,628890.4728
2005-08-11 10:40:00,17.67,17.68,17.63,17.64,620337.3722974579,6.7565,6.7603,6.7412,6.745,620337.3723
2005-08-11 10:45:00,17.63,17.67,17.63,17.66,489427.4174388216,6.7412,6.7565,6.7412,6.7527,489427.4174
2005-08-11 10:50:00,17.66,17.72,17.65,17.67,546448.087431694,6.7527,6.7756,6.7489,6.7565,546448.0874
2005-08-11 10:55:00,17.67,17.68,17.66,17.68,435020.1948206225,6.7565,6.7603,6.7527,6.7603,435020.1948
2005-08-11 11:00:00,17.68,17.7,17.65,17.7,584699.4535519126,6.7603,6.768,6.7489,6.768,584699.4536
2005-08-11 11:05:00,17.69,17.69,17.66,17.67,341173.6754573533,6.7641,6.7641,6.7527,6.7565,341173.6755
2005-08-11 11:10:00,17.67,17.67,17.6,17.62,607745.3076740318,6.7565,6.7565,6.7297,6.7374,607745.3077
2005-08-11 11:15:00,17.62,17.63,17.58,17.59,451888.8096935139,6.7374,6.7412,6.7221,6.7259,451888.8097
2005-08-11 11:20:00,17.59,17.63,17.59,17.59,334758.85008315515,6.7259,6.7412,6.7259,6.7259,334758.8501
2005-08-11 11:25:00,17.59,17.59,17.55,17.57,480636.7308149205,6.7259,6.7259,6.7106,6.7183,480636.7308
2005-08-11 11:30:00,17.57,17.57,17.51,17.52,458303.6350677121,6.7183,6.7183,6.6953,6.6991,458303.6351
2005-08-11 11:35:00,17.51,17.56,17.51,17.56,364219.52957947255,6.6953,6.7144,6.6953,6.7144,364219.5296
2005-08-11 11:40:00,17.55,17.58,17.53,17.57,333333.3333333333,6.7106,6.7221,6.703,6.7183,333333.3333
2005-08-11 11:45:00,17.57,17.61,17.57,17.6,384651.93632691854,6.7183,6.7336,6.7183,6.7297,384651.9363
2005-08-11 11:50:00,17.59,17.59,17.57,17.58,177714.4214777857,6.7259,6.7259,6.7183,6.7221,177714.4215
2005-08-11 11:55:00,17.58,17.58,17.53,17.53,300546.4480874317,6.7221,6.7221,6.703,6.703,300546.4481
2005-08-11 12:00:00,17.53,17.59,17.51,17.59,397719.1732002851,6.703,6.7259,6.6953,6.7259,397719.1732
2005-08-11 12:05:00,17.59,17.6,17.51,17.51,384889.5224518888,6.7259,6.7297,6.6953,6.6953,384889.5225
2005-08-11 12:10:00,17.51,17.52,17.45,17.45,619149.4416726063,6.6953,6.6991,6.6724,6.6724,619149.4417
2005-08-11 12:15:00,17.45,17.45,17.37,17.4,714896.6500356379,6.6724,6.6724,6.6418,6.6533,714896.65
2005-08-11 12:20:00,17.4,17.46,17.4,17.45,586837.7286766453,6.6533,6.6762,6.6533,6.6724,586837.7287
2005-08-11 12:25:00,17.45,17.45,17.38,17.41,450938.4651936327,6.6724,6.6724,6.6456,6.6571,450938.4652
2005-08-11 12:30:00,17.41,17.43,17.38,17.4,499881.2069375149,6.6571,6.6647,6.6456,6.6533,499881.2069
2005-08-11 12:35:00,17.4,17.43,17.39,17.43,281777.14421477786,6.6533,6.6647,6.6494,6.6647,281777.1442
2005-08-11 12:40:00,17.43,17.43,17.4,17.43,363981.9434545023,6.6647,6.6647,6.6533,6.6647,363981.9435
2005-08-11 12:45:00,17.43,17.47,17.42,17.43,490852.9341886434,6.6647,6.68,6.6609,6.6647,490852.9342
2005-08-11 12:50:00,17.43,17.44,17.41,17.42,338560.22808268,6.6647,6.6686,6.6571,6.6609,338560.2281
2005-08-11 12:55:00,17.42,17.43,17.41,17.43,354240.9123307199,6.6609,6.6647,6.6571,6.6647,354240.9123
2005-08-11 13:00:00,17.43,17.45,17.42,17.43,287479.2112140651,6.6647,6.6724,6.6609,6.6647,287479.2112
2005-08-11 13:05:00,17.43,17.48,17.41,17.48,354478.4984556902,6.6647,6.6838,6.6571,6.6838,354478.4985
2005-08-11 13:10:00,17.48,17.48,17.45,17.46,428605.3694464244,6.6838,6.6838,6.6724,6.6762,428605.3694
2005-08-11 13:15:00,17.46,17.47,17.44,17.44,357329.53195533383,6.6762,6.68,6.6686,6.6686,357329.532
2005-08-11 13:20:00,17.44,17.45,17.43,17.44,222855.78522214305,6.6686,6.6724,6.6647,6.6686,222855.7852
2005-08-11 13:25:00,17.45,17.46,17.44,17.45,200997.86172487529,6.6724,6.6762,6.6686,6.6724,200997.8617
2005-08-11 13:30:00,17.45,17.45,17.43,17.44,389403.65882632456,6.6724,6.6724,6.6647,6.6686,389403.6588
2005-08-11 13:35:00,17.44,17.45,17.4,17.42,539320.503682585,6.6686,6.6724,6.6533,6.6609,539320.5037
2005-08-11 13:40:00,17.41,17.43,17.4,17.41,201473.0339748159,6.6571,6.6647,6.6533,6.6571,201473.034
2005-08-11 13:45:00,17.41,17.41,17.39,17.4,392254.6923259682,6.6571,6.6571,6.6494,6.6533,392254.6923
2005-08-11 13:50:00,17.4,17.4,17.39,17.39,185317.1774768353,6.6533,6.6533,6.6494,6.6494,185317.1775
2005-08-11 13:55:00,17.39,17.4,17.37,17.39,500831.5514373961,6.6494,6.6533,6.6418,6.6494,500831.5514
2005-08-11 14:00:00,17.39,17.39,17.33,17.35,417438.8215728201,6.6494,6.6494,6.6265,6.6341,417438.8216
2005-08-11 14:05:00,17.35,17.36,17.35,17.35,577571.8698028035,6.6341,6.638,6.6341,6.6341,577571.8698
2005-08-11 14:10:00,17.35,17.36,17.26,17.29,956521.7391304348,6.6341,6.638,6.5997,6.6112,956521.7391
2005-08-11 14:15:00,17.28,17.33,17.28,17.33,764314.5640294607,6.6074,6.6265,6.6074,6.6265,764314.564
2005-08-11 14:20:00,17.33,17.33,17.3,17.33,415062.9603231172,6.6265,6.6265,6.615,6.6265,415062.9603
2005-08-11 14:25:00,17.33,17.36,17.33,17.35,390591.58945117606,6.6265,6.638,6.6265,6.6341,390591.5895
2005-08-11 14:30:00,17.35,17.38,17.35,17.37,401995.72344975057,6.6341,6.6456,6.6341,6.6418,401995.7234
2005-08-11 14:35:00,17.37,17.37,17.33,17.35,403658.8263245426,6.6418,6.6418,6.6265,6.6341,403658.8263
2005-08-11 14:40:00,17.36,17.37,17.35,17.37,186267.52197671653,6.638,6.6418,6.6341,6.6418,186267.522
2005-08-11 14:45:00,17.37,17.42,17.36,17.4,404609.17082442384,6.6418,6.6609,6.638,6.6533,404609.1708
2005-08-11 14:50:00,17.4,17.41,17.37,17.39,257068.18721786648,6.6533,6.6571,6.6418,6.6494,257068.1872
2005-08-11 14:55:00,17.39,17.39,17.36,17.37,239724.40009503445,6.6494,6.6494,6.638,6.6418,239724.4001
2005-08-11 15:00:00,17.38,17.38,17.37,17.38,247802.32834402472,6.6456,6.6456,6.6418,6.6456,247802.3283
2005-08-11 15:05:00,17.38,17.4,17.36,17.38,236635.7804704205,6.6456,6.6533,6.638,6.6456,236635.7805
2005-08-11 15:10:00,17.38,17.42,17.37,17.41,463768.115942029,6.6456,6.6609,6.6418,6.6571,463768.1159
2005-08-11 15:15:00,17.41,17.51,17.41,17.48,959372.7726300784,6.6571,6.6953,6.6571,6.6838,959372.7726
2005-08-11 15:20:00,17.49,17.49,17.45,17.47,459491.56569256354,6.6877,6.6877,6.6724,6.68,459491.5657
2005-08-11 15:25:00,17.48,17.52,17.45,17.47,846281.7771442148,6.6838,6.6991,6.6724,6.68,846281.7771
2005-08-11 15:30:00,17.46,17.5,17.45,17.47,541458.7788073177,6.6762,6.6915,6.6724,6.68,541458.7788
2005-08-11 15:35:00,17.48,17.51,17.47,17.5,473746.73319078167,6.6838,6.6953,6.68,6.6915,473746.7332
2005-08-11 15:40:00,17.5,17.51,17.49,17.51,528391.5419339511,6.6915,6.6953,6.6877,6.6953,528391.5419
2005-08-11 15:45:00,17.51,17.55,17.5,17.5,833689.7125207888,6.6953,6.7106,6.6915,6.6915,833689.7125
2005-08-11 15:50:00,17.5,17.53,17.49,17.5,477785.6973152768,6.6915,6.703,6.6877,6.6915,477785.6973
2005-08-11 15:55:00,17.5,17.52,17.49,17.5,855547.6360180565,6.6915,6.6991,6.6877,6.6915,855547.636
2005-08-12 09:30:00,17.35,17.44,17.3,17.43,966262.7702542172,6.6341,6.6686,6.615,6.6647,966262.7703
2005-08-12 09:35:00,17.43,17.44,17.32,17.33,577334.2836778333,6.6647,6.6686,6.6227,6.6265,577334.2837
2005-08-12 09:40:00,17.32,17.34,17.31,17.34,461629.8408172963,6.6227,6.6303,6.6188,6.6303,461629.8408
2005-08-12 09:45:00,17.34,17.36,17.31,17.33,450225.7068187218,6.6303,6.638,6.6188,6.6265,450225.7068
2005-08-12 09:50:00,17.33,17.4,17.32,17.35,689950.1069137562,6.6265,6.6533,6.6227,6.6341,689950.1069
2005-08-12 09:55:00,17.35,17.37,17.32,17.35,267284.39059158944,6.6341,6.6418,6.6227,6.6341,267284.3906
2005-08-12 10:00:00,17.35,17.36,17.28,17.29,373247.802328344,6.6341,6.638,6.6074,6.6112,373247.8023
2005-08-12 10:05:00,17.29,17.33,17.29,17.3,485626.0394392968,6.6112,6.6265,6.6112,6.615,485626.0394
2005-08-12 10:10:00,17.3,17.35,17.3,17.33,222380.6129722024,6.615,6.6341,6.615,6.6265,222380.613
2005-08-12 10:15:00,17.32,17.32,17.29,17.29,239724.40009503445,6.6227,6.6227,6.6112,6.6112,239724.4001
2005-08-12 10:20:00,17.29,17.31,17.27,17.29,595866.0014255168,6.6112,6.6188,6.6036,6.6112,595866.0014
2005-08-12 10:25:00,17.29,17.29,17.24,17.29,891423.1408885721,6.6112,6.6112,6.5921,6.6112,891423.1409
2005-08-12 10:30:00,17.29,17.29,17.21,17.21,1045378.9498693276,6.6112,6.6112,6.5806,6.5806,1045378.9499
2005-08-12 10:35:00,17.21,17.24,17.19,17.21,448087.4316939891,6.5806,6.5921,6.573,6.5806,448087.4317
2005-08-12 10:40:00,17.21,17.25,17.21,17.24,223806.12972202423,6.5806,6.5959,6.5806,6.5921,223806.1297
2005-08-12 10:45:00,17.24,17.25,17.22,17.22,246614.3977191732,6.5921,6.5959,6.5844,6.5844,246614.3977
2005-08-12 10:50:00,17.22,17.24,17.2,17.21,285816.108339273,6.5844,6.5921,6.5768,6.5806,285816.1083
2005-08-12 10:55:00,17.21,17.24,17.19,17.22,349964.3620812545,6.5806,6.5921,6.573,6.5844,349964.3621
2005-08-12 11:00:00,17.22,17.24,17.21,17.23,392492.27845093847,6.5844,6.5921,6.5806,6.5883,392492.2785
2005-08-12 11:05:00,17.23,17.23,17.2,17.21,155856.49798051795,6.5883,6.5883,6.5768,6.5806,155856.498
2005-08-12 11:10:00,17.2,17.24,17.2,17.21,382513.6612021858,6.5768,6.5921,6.5768,6.5806,382513.6612
2005-08-12 11:15:00,17.21,17.21,17.18,17.21,294131.6227132336,6.5806,6.5806,6.5691,6.5806,294131.6227
2005-08-12 11:20:00,17.21,17.21,17.17,17.17,207650.2732240437,6.5806,6.5806,6.5653,6.5653,207650.2732
2005-08-12 11:25:00,17.17,17.19,17.15,17.15,463055.3575671181,6.5653,6.573,6.5577,6.5577,463055.3576
2005-08-12 11:30:00,17.15,17.19,17.12,17.18,710382.5136612022,6.5577,6.573,6.5462,6.5691,710382.5137
2005-08-12 11:35:00,17.18,17.19,17.16,17.18,468044.6661914944,6.5691,6.573,6.5615,6.5691,468044.6662
2005-08-12 11:40:00,17.18,17.2,17.14,17.15,488001.9006889998,6.5691,6.5768,6.5538,6.5577,488001.9007
2005-08-12 11:45:00,17.15,17.17,17.08,17.08,843430.7436445712,6.5577,6.5653,6.5309,6.5309,843430.7436
2005-08-12 11:50:00,17.08,17.1,17.04,17.05,870515.5618911856,6.5309,6.5385,6.5156,6.5194,870515.5619
2005-08-12 11:55:00,17.05,17.11,17.05,17.1,594678.0708006653,6.5194,6.5424,6.5194,6.5385,594678.0708
2005-08-12 12:00:00,17.11,17.12,17.05,17.07,416963.6493228796,6.5424,6.5462,6.5194,6.5271,416963.6493
2005-08-12 12:05:00,17.07,17.1,17.07,17.1,263958.18484200526,6.5271,6.5385,6.5271,6.5385,263958.1848
2005-08-12 12:10:00,17.1,17.11,17.09,17.11,334283.6778332146,6.5385,6.5424,6.5347,6.5424,334283.6778
2005-08-12 12:15:00,17.11,17.13,17.11,17.12,317652.6490852934,6.5424,6.55,6.5424,6.5462,317652.6491
2005-08-12 12:20:00,17.12,17.13,17.06,17.06,385839.86695177,6.5462,6.55,6.5233,6.5233,385839.867
2005-08-12 12:25:00,17.06,17.06,17.03,17.05,453314.3264433357,6.5233,6.5233,6.5118,6.5194,453314.3264
2005-08-12 12:30:00,17.05,17.08,17.04,17.08,441910.1924447612,6.5194,6.5309,6.5156,6.5309,441910.1924
2005-08-12 12:35:00,17.08,17.08,17.05,17.06,265621.2877167973,6.5309,6.5309,6.5194,6.5233,265621.2877
2005-08-12 12:40:00,17.07,17.09,17.05,17.08,340936.089332383,6.5271,6.5347,6.5194,6.5309,340936.0893
2005-08-12 12:45:00,17.08,17.1,17.08,17.08,338797.81420765026,6.5309,6.5385,6.5309,6.5309,338797.8142
2005-08-12 12:50:00,17.08,17.09,17.05,17.09,506771.2045616536,6.5309,6.5347,6.5194,6.5347,506771.2046
2005-08-12 12:55:00,17.09,17.11,17.09,17.1,397006.4148253742,6.5347,6.5424,6.5347,6.5385,397006.4148
2005-08-12 13:00:00,17.1,17.11,17.08,17.08,406747.4459491566,6.5385,6.5424,6.5309,6.5309,406747.4459
2005-08-12 13:05:00,17.08,17.09,17.07,17.08,103587.55048705156,6.5309,6.5347,6.5271,6.5309,103587.5505
2005-08-12 13:10:00,17.08,17.09,17.08,17.09,94559.2777381801,6.5309,6.5347,6.5309,6.5347,94559.2777
2005-08-12 13:15:00,17.08,17.11,17.08,17.09,491565.6925635543,6.5309,6.5424,6.5309,6.5347,491565.6926
2005-08-12 13:20:00,17.09,17.12,17.08,17.11,381088.144452364,6.5347,6.5462,6.5309,6.5424,381088.1445
2005-08-12 13:25:00,17.11,17.13,17.1,17.11,533143.264433357,6.5424,6.55,6.5385,6.5424,533143.2644
2005-08-12 13:30:00,17.11,17.13,17.11,17.11,369208.8382038489,6.5424,6.55,6.5424,6.5424,369208.8382
2005-08-12 13:35:00,17.12,17.12,17.11,17.12,95984.7944880019,6.5462,6.5462,6.5424,6.5462,95984.7945
2005-08-12 13:40:00,17.12,17.12,17.09,17.11,198622.00047517224,6.5462,6.5462,6.5347,6.5424,198622.0005
2005-08-12 13:45:00,17.11,17.13,17.1,17.1,294131.6227132336,6.5424,6.55,6.5385,6.5385,294131.6227
2005-08-12 13:50:00,17.1,17.13,17.09,17.13,363744.357329532,6.5385,6.55,6.5347,6.55,363744.3573
2005-08-12 13:55:00,17.13,17.15,17.13,17.14,294131.6227132336,6.55,6.5577,6.55,6.5538,294131.6227
2005-08-12 14:00:00,17.14,17.14,17.11,17.13,427179.8526966025,6.5538,6.5538,6.5424,6.55,427179.8527
2005-08-12 14:05:00,17.13,17.16,17.12,17.13,763126.6334046092,6.55,6.5615,6.5462,6.55,763126.6334
2005-08-12 14:10:00,17.13,17.13,17.11,17.12,242100.26134473743,6.55,6.55,6.5424,6.5462,242100.2613
2005-08-12 14:15:00,17.12,17.13,17.11,17.12,125920.64623425993,6.5462,6.55,6.5424,6.5462,125920.6462
2005-08-12 14:20:00,17.12,17.15,17.12,17.14,266809.21834164887,6.5462,6.5577,6.5462,6.5538,266809.2183
2005-08-12 14:25:00,17.14,17.15,17.13,17.13,131147.54098360657,6.5538,6.5577,6.55,6.55,131147.541
2005-08-12 14:30:00,17.13,17.13,17.11,17.11,166310.28747921123,6.55,6.55,6.5424,6.5424,166310.2875
2005-08-12 14:35:00,17.12,17.15,17.12,17.13,276075.07721549063,6.5462,6.5577,6.5462,6.55,276075.0772
2005-08-12 14:40:00,17.13,17.13,17.09,17.1,319553.3380850558,6.55,6.55,6.5347,6.5385,319553.3381
2005-08-12 14:45:00,17.11,17.13,17.1,17.13,165597.5291043003,6.5424,6.55,6.5385,6.55,165597.5291
2005-08-12 14:50:00,17.13,17.15,17.12,17.13,341173.6754573533,6.55,6.5577,6.5462,6.55,341173.6755
2005-08-12 14:55:00,17.13,17.14,17.12,17.13,194107.8641007365,6.55,6.5538,6.5462,6.55,194107.8641
2005-08-12 15:00:00,17.13,17.18,17.13,17.15,671893.5614160133,6.55,6.5691,6.55,6.5577,671893.5614
2005-08-12 15:05:00,17.16,17.19,17.14,17.19,400570.20669992873,6.5615,6.573,6.5538,6.573,400570.2067
2005-08-12 15:10:00,17.19,17.19,17.17,17.19,291993.3475885008,6.573,6.573,6.5653,6.573,291993.3476
2005-08-12 15:15:00,17.19,17.21,17.18,17.18,331432.6443335709,6.573,6.5806,6.5691,6.5691,331432.6443
2005-08-12 15:20:00,17.18,17.24,17.18,17.24,670230.4585412212,6.5691,6.5921,6.5691,6.5921,670230.4585
2005-08-12 15:25:00,17.24,17.29,17.22,17.28,691850.7959135186,6.5921,6.6112,6.5844,6.6074,691850.7959
2005-08-12 15:30:00,17.28,17.3,17.26,17.26,849370.3967688287,6.6074,6.615,6.5997,6.5997,849370.3968
2005-08-12 15:35:00,17.26,17.29,17.26,17.28,610596.3411736755,6.5997,6.6112,6.5997,6.6074,610596.3412
2005-08-12 15:40:00,17.29,17.29,17.24,17.27,500118.7930624852,6.6112,6.6112,6.5921,6.6036,500118.7931
2005-08-12 15:45:00,17.26,17.26,17.22,17.24,572820.1473033975,6.5997,6.5997,6.5844,6.5921,572820.1473
2005-08-12 15:50:00,17.24,17.24,17.21,17.23,727488.714659064,6.5921,6.5921,6.5806,6.5883,727488.7147
2005-08-12 15:55:00,17.23,17.24,17.15,17.24,1543597.0539320505,6.5883,6.5921,6.5577,6.5921,1543597.0539
2005-08-15 09:30:00,17.24,17.31,17.22,17.29,931100.0237586126,6.5921,6.6188,6.5844,6.6112,931100.0238
2005-08-15 09:35:00,17.3,17.41,17.3,17.37,970301.7343787124,6.615,6.6571,6.615,6.6418,970301.7344
2005-08-15 09:40:00,17.37,17.41,17.36,17.4,645046.3292943692,6.6418,6.6571,6.638,6.6533,645046.3293
2005-08-15 09:45:00,17.39,17.41,17.37,17.38,412687.0990734141,6.6494,6.6571,6.6418,6.6456,412687.0991
2005-08-15 09:50:00,17.38,17.49,17.37,17.47,1023045.8541221193,6.6456,6.6877,6.6418,6.68,1023045.8541
2005-08-15 09:55:00,17.46,17.56,17.46,17.56,921834.1648847708,6.6762,6.7144,6.6762,6.7144,921834.1649
2005-08-15 10:00:00,17.56,17.59,17.51,17.54,795200.7602755999,6.7144,6.7259,6.6953,6.7068,795200.7603
2005-08-15 10:05:00,17.53,17.58,17.5,17.51,528866.7141838917,6.703,6.7221,6.6915,6.6953,528866.7142
2005-08-15 10:10:00,17.5,17.5,17.45,17.48,680921.8341648848,6.6915,6.6915,6.6724,6.6838,680921.8342
2005-08-15 10:15:00,17.48,17.48,17.4,17.48,608220.4799239725,6.6838,6.6838,6.6533,6.6838,608220.4799
2005-08-15 10:20:00,17.48,17.5,17.41,17.43,601330.4822998337,6.6838,6.6915,6.6571,6.6647,601330.4823
2005-08-15 10:25:00,17.43,17.44,17.32,17.34,1054644.8087431695,6.6647,6.6686,6.6227,6.6303,1054644.8087
2005-08-15 10:30:00,17.34,17.4,17.33,17.37,658826.3245426468,6.6303,6.6533,6.6265,6.6418,658826.3245
2005-08-15 10:35:00,17.37,17.4,17.36,17.4,402233.30957472086,6.6418,6.6533,6.638,6.6533,402233.3096
2005-08-15 10:40:00,17.4,17.42,17.38,17.4,395580.8980755524,6.6533,6.6609,6.6456,6.6533,395580.8981
2005-08-15 10:45:00,17.4,17.41,17.35,17.35,327393.6802090758,6.6533,6.6571,6.6341,6.6341,327393.6802
2005-08-15 10:50:00,17.35,17.38,17.35,17.37,307436.44571157044,6.6341,6.6456,6.6341,6.6418,307436.4457
2005-08-15 10:55:00,17.37,17.42,17.35,17.42,208125.44547398432,6.6418,6.6609,6.6341,6.6609,208125.4455
2005-08-15 11:00:00,17.42,17.45,17.38,17.43,498218.1040627228,6.6609,6.6724,6.6456,6.6647,498218.1041
2005-08-15 11:05:00,17.43,17.44,17.42,17.43,216440.95984794488,6.6647,6.6686,6.6609,6.6647,216440.9598
2005-08-15 11:10:00,17.43,17.43,17.4,17.41,191732.0028510335,6.6647,6.6647,6.6533,6.6571,191732.0029
2005-08-15 11:15:00,17.41,17.41,17.36,17.37,257780.9455927774,6.6571,6.6571,6.638,6.6418,257780.9456
2005-08-15 11:20:00,17.36,17.4,17.36,17.37,175100.97410311238,6.638,6.6533,6.638,6.6418,175100.9741
2005-08-15 11:25:00,17.38,17.42,17.38,17.41,169636.49322879544,6.6456,6.6609,6.6456,6.6571,169636.4932
2005-08-15 11:30:00,17.42,17.44,17.39,17.4,276787.83559040155,6.6609,6.6686,6.6494,6.6533,276787.8356
2005-08-15 11:35:00,17.4,17.44,17.38,17.39,355666.4290805417,6.6533,6.6686,6.6456,6.6494,355666.4291
2005-08-15 11:40:00,17.38,17.39,17.37,17.39,215728.201473034,6.6456,6.6494,6.6418,6.6494,215728.2015
2005-08-15 11:45:00,17.39,17.42,17.37,17.41,278926.11071513424,6.6494,6.6609,6.6418,6.6571,278926.1107
2005-08-15 11:50:00,17.41,17.44,17.4,17.4,296032.311712996,6.6571,6.6686,6.6533,6.6533,296032.3117
2005-08-15 11:55:00,17.4,17.43,17.4,17.4,166547.8736041815,6.6533,6.6647,6.6533,6.6533,166547.8736
2005-08-15 12:00:00,17.4,17.45,17.4,17.44,154430.98123069614,6.6533,6.6724,6.6533,6.6686,154430.9812
2005-08-15 12:05:00,17.44,17.45,17.43,17.43,243763.3642195296,6.6686,6.6724,6.6647,6.6647,243763.3642
2005-08-15 12:10:00,17.43,17.5,17.43,17.5,380375.3860774531,6.6647,6.6915,6.6647,6.6915,380375.3861
2005-08-15 12:15:00,17.49,17.53,17.49,17.5,699215.965787598,6.6877,6.703,6.6877,6.6915,699215.9658
2005-08-15 12:20:00,17.5,17.53,17.48,17.53,412449.5129484438,6.6915,6.703,6.6838,6.703,412449.5129
2005-08-15 12:25:00,17.53,17.56,17.51,17.52,504157.7571869803,6.703,6.7144,6.6953,6.6991,504157.7572
2005-08-15 12:30:00,17.52,17.55,17.52,17.53,299358.5174625802,6.6991,6.7106,6.6991,6.703,299358.5175
2005-08-15 12:35:00,17.53,17.57,17.52,17.53,326918.5079591352,6.703,6.7183,6.6991,6.703,326918.508
2005-08-15 12:40:00,17.53,17.56,17.52,17.53,218816.82109764792,6.703,6.7144,6.6991,6.703,218816.8211
2005-08-15 12:45:00,17.53,17.54,17.5,17.5,219529.5794725588,6.703,6.7068,6.6915,6.6915,219529.5795
2005-08-15 12:50:00,17.5,17.54,17.5,17.51,207650.2732240437,6.6915,6.7068,6.6915,6.6953,207650.2732
2005-08-15 12:55:00,17.51,17.53,17.51,17.52,111903.06486101211,6.6953,6.703,6.6953,6.6991,111903.0649
2005-08-15 13:00:00,17.52,17.53,17.51,17.53,121406.5098598242,6.6991,6.703,6.6953,6.703,121406.5099
2005-08-15 13:05:00,17.53,17.53,17.51,17.52,116654.78736041817,6.703,6.703,6.6953,6.6991,116654.7874
2005-08-15 13:10:00,17.52,17.52,17.51,17.52,153955.80898075554,6.6991,6.6991,6.6953,6.6991,153955.809
2005-08-15 13:15:00,17.52,17.54,17.52,17.53,271798.5269660252,6.6991,6.7068,6.6991,6.703,271798.527
2005-08-15 13:20:00,17.53,17.57,17.53,17.57,260394.3929674507,6.703,6.7183,6.703,6.7183,260394.393
2005-08-15 13:25:00,17.57,17.57,17.54,17.56,212401.9957234497,6.7183,6.7183,6.7068,6.7144,212401.9957
2005-08-15 13:30:00,17.56,17.57,17.56,17.57,152767.87835590402,6.7144,6.7183,6.7144,6.7183,152767.8784
2005-08-15 13:35:00,17.57,17.57,17.53,17.53,178664.76597766692,6.7183,6.7183,6.703,6.703,178664.766
2005-08-15 13:40:00,17.53,17.55,17.53,17.54,103587.55048705156,6.703,6.7106,6.703,6.7068,103587.5505
2005-08-15 13:45:00,17.54,17.59,17.54,17.59,376098.8358279877,6.7068,6.7259,6.7068,6.7259,376098.8358
2005-08-15 13:50:00,17.59,17.59,17.57,17.59,298170.5868377287,6.7259,6.7259,6.7183,6.7259,298170.5868
2005-08-15 13:55:00,17.59,17.6,17.56,17.56,231884.0579710145,6.7259,6.7297,6.7144,6.7144,231884.058
2005-08-15 14:00:00,17.56,17.57,17.55,17.56,141126.15823235924,6.7144,6.7183,6.7106,6.7144,141126.1582
2005-08-15 14:05:00,17.56,17.57,17.54,17.55,197909.24210026136,6.7144,6.7183,6.7068,6.7106,197909.2421
2005-08-15 14:10:00,17.55,17.55,17.51,17.52,285578.5222143027,6.7106,6.7106,6.6953,6.6991,285578.5222
2005-08-15 14:15:00,17.52,17.52,17.49,17.49,270373.0102162034,6.6991,6.6991,6.6877,6.6877,270373.0102
2005-08-15 14:20:00,17.49,17.51,17.48,17.5,202660.96459966732,6.6877,6.6953,6.6838,6.6915,202660.9646
2005-08-15 14:25:00,17.5,17.55,17.5,17.55,252316.46471846043,6.6915,6.7106,6.6915,6.7106,252316.4647
2005-08-15 14:30:00,17.55,17.56,17.51,17.52,259444.0484675695,6.7106,6.7144,6.6953,6.6991,259444.0485
2005-08-15 14:35:00,17.52,17.52,17.51,17.52,147303.39748158708,6.6991,6.6991,6.6953,6.6991,147303.3975
2005-08-15 14:40:00,17.51,17.52,17.49,17.49,123544.7849845569,6.6953,6.6991,6.6877,6.6877,123544.785
2005-08-15 14:45:00,17.49,17.52,17.48,17.52,140650.98598241864,6.6877,6.6991,6.6838,6.6991,140650.986
2005-08-15 14:50:00,17.52,17.55,17.52,17.53,225706.8187217867,6.6991,6.7106,6.6991,6.703,225706.8187
2005-08-15 14:55:00,17.53,17.54,17.49,17.51,167735.80422903303,6.703,6.7068,6.6877,6.6953,167735.8042
2005-08-15 15:00:00,17.51,17.53,17.48,17.49,264670.9432169161,6.6953,6.703,6.6838,6.6877,264670.9432
2005-08-15 15:05:00,17.49,17.51,17.47,17.48,183416.4884770729,6.6877,6.6953,6.68,6.6838,183416.4885
2005-08-15 15:10:00,17.48,17.49,17.45,17.45,128058.92135899264,6.6838,6.6877,6.6724,6.6724,128058.9214
2005-08-15 15:15:00,17.45,17.48,17.43,17.47,287004.0389641245,6.6724,6.6838,6.6647,6.68,287004.039
2005-08-15 15:20:00,17.47,17.48,17.45,17.48,145640.29460679495,6.68,6.6838,6.6724,6.6838,145640.2946
2005-08-15 15:25:00,17.47,17.48,17.44,17.45,281539.5580898076,6.68,6.6838,6.6686,6.6724,281539.5581
2005-08-15 15:30:00,17.45,17.46,17.4,17.41,400095.0344499881,6.6724,6.6762,6.6533,6.6571,400095.0344
2005-08-15 15:35:00,17.41,17.42,17.39,17.4,250653.3618436684,6.6571,6.6609,6.6494,6.6533,250653.3618
2005-08-15 15:40:00,17.4,17.43,17.4,17.42,248039.914468995,6.6533,6.6647,6.6533,6.6609,248039.9145
2005-08-15 15:45:00,17.42,17.43,17.4,17.4,360655.737704918,6.6609,6.6647,6.6533,6.6533,360655.7377
2005-08-15 15:50:00,17.4,17.4,17.37,17.38,444523.63981943455,6.6533,6.6533,6.6418,6.6456,444523.6398
2005-08-15 15:55:00,17.38,17.38,17.32,17.35,1122594.4404846758,6.6456,6.6456,6.6227,6.6341,1122594.4405
2005-08-16 09:30:00,17.4,17.48,17.34,17.48,1085531.0049893083,6.6533,6.6838,6.6303,6.6838,1085531.005
2005-08-16 09:35:00,17.48,17.48,17.34,17.35,819909.7172725113,6.6838,6.6838,6.6303,6.6341,819909.7173
2005-08-16 09:40:00,17.35,17.42,17.35,17.4,364457.1157044429,6.6341,6.6609,6.6341,6.6533,364457.1157
2005-08-16 09:45:00,17.4,17.4,17.36,17.37,330007.1275837491,6.6533,6.6533,6.638,6.6418,330007.1276
2005-08-16 09:50:00,17.37,17.38,17.33,17.38,545260.1568068425,6.6418,6.6456,6.6265,6.6456,545260.1568
2005-08-16 09:55:00,17.38,17.38,17.34,17.35,269660.2518412925,6.6456,6.6456,6.6303,6.6341,269660.2518
2005-08-16 10:00:00,17.36,17.41,17.36,17.37,509147.0658113567,6.638,6.6571,6.638,6.6418,509147.0658
2005-08-16 10:05:00,17.37,17.42,17.37,17.41,396056.070325493,6.6418,6.6609,6.6418,6.6571,396056.0703
2005-08-16 10:10:00,17.42,17.43,17.37,17.43,564029.4606794963,6.6609,6.6647,6.6418,6.6647,564029.4607
2005-08-16 10:15:00,17.43,17.45,17.42,17.44,354478.4984556902,6.6647,6.6724,6.6609,6.6686,354478.4985
2005-08-16 10:20:00,17.44,17.48,17.44,17.46,578759.800427655,6.6686,6.6838,6.6686,6.6762,578759.8004
2005-08-16 10:25:00,17.46,17.48,17.43,17.44,414587.7880731765,6.6762,6.6838,6.6647,6.6686,414587.7881
2005-08-16 10:30:00,17.44,17.45,17.36,17.37,512948.4438108815,6.6686,6.6724,6.638,6.6418,512948.4438
2005-08-16 10:35:00,17.37,17.39,17.34,17.35,636968.401045379,6.6418,6.6494,6.6303,6.6341,636968.401
2005-08-16 10:40:00,17.35,17.36,17.32,17.36,317415.0629603231,6.6341,6.638,6.6227,6.638,317415.063
2005-08-16 10:45:00,17.35,17.36,17.3,17.32,367545.7353290568,6.6341,6.638,6.615,6.6227,367545.7353
2005-08-16 10:50:00,17.32,17.35,17.31,17.34,295794.72558802564,6.6227,6.6341,6.6188,6.6303,295794.7256
2005-08-16 10:55:00,17.34,17.34,17.26,17.3,466619.1494416726,6.6303,6.6303,6.5997,6.615,466619.1494
2005-08-16 11:00:00,17.3,17.35,17.29,17.35,391066.7617011167,6.615,6.6341,6.6112,6.6341,391066.7617
2005-08-16 11:05:00,17.35,17.37,17.33,17.34,260156.8068424804,6.6341,6.6418,6.6265,6.6303,260156.8068
2005-08-16 11:10:00,17.34,17.38,17.34,17.37,190544.072226182,6.6303,6.6456,6.6303,6.6418,190544.0722
2005-08-16 11:15:00,17.38,17.4,17.37,17.37,229745.78284628177,6.6456,6.6533,6.6418,6.6418,229745.7828
2005-08-16 11:20:00,17.37,17.4,17.36,17.39,180803.0411023996,6.6418,6.6533,6.638,6.6494,180803.0411
2005-08-16 11:25:00,17.39,17.4,17.36,17.38,145640.29460679495,6.6494,6.6533,6.638,6.6456,145640.2946
2005-08-16 11:30:00,17.38,17.39,17.37,17.38,129484.43810881444,6.6456,6.6494,6.6418,6.6456,129484.4381
2005-08-16 11:35:00,17.38,17.4,17.37,17.4,130909.95485863628,6.6456,6.6533,6.6418,6.6533,130909.9549
2005-08-16 11:40:00,17.4,17.42,17.39,17.4,283440.24708957,6.6533,6.6609,6.6494,6.6533,283440.2471
2005-08-16 11:45:00,17.4,17.41,17.37,17.37,170586.83772867665,6.6533,6.6571,6.6418,6.6418,170586.8377
2005-08-16 11:50:00,17.37,17.38,17.36,17.37,319553.3380850558,6.6418,6.6456,6.638,6.6418,319553.3381
2005-08-16 11:55:00,17.37,17.38,17.34,17.34,360655.737704918,6.6418,6.6456,6.6303,6.6303,360655.7377
2005-08-16 12:00:00,17.34,17.36,17.31,17.32,468757.42456640536,6.6303,6.638,6.6188,6.6227,468757.4246
2005-08-16 12:05:00,17.32,17.35,17.3,17.35,415300.5464480874,6.6227,6.6341,6.615,6.6341,415300.5464
2005-08-16 12:10:00,17.34,17.35,17.33,17.34,263958.18484200526,6.6303,6.6341,6.6265,6.6303,263958.1848
2005-08-16 12:15:00,17.34,17.34,17.33,17.33,162746.4956046567,6.6303,6.6303,6.6265,6.6265,162746.4956
2005-08-16 12:20:00,17.33,17.34,17.33,17.33,206699.9287241625,6.6265,6.6303,6.6265,6.6265,206699.9287
2005-08-16 12:25:00,17.33,17.34,17.33,17.33,176051.3186029936,6.6265,6.6303,6.6265,6.6265,176051.3186
2005-08-16 12:30:00,17.33,17.37,17.33,17.37,266571.6322166785,6.6265,6.6418,6.6265,6.6418,266571.6322
2005-08-16 12:35:00,17.37,17.37,17.35,17.35,109289.6174863388,6.6418,6.6418,6.6341,6.6341,109289.6175
2005-08-16 12:40:00,17.34,17.35,17.31,17.32,208838.20384889524,6.6303,6.6341,6.6188,6.6227,208838.2038
2005-08-16 12:45:00,17.32,17.33,17.3,17.31,180327.868852459,6.6227,6.6265,6.615,6.6188,180327.8689
2005-08-16 12:50:00,17.31,17.31,17.27,17.28,308624.37633642193,6.6188,6.6188,6.6036,6.6074,308624.3763
2005-08-16 12:55:00,17.28,17.3,17.26,17.26,345687.81183178903,6.6074,6.615,6.5997,6.5997,345687.8118
2005-08-16 13:00:00,17.26,17.28,17.26,17.28,251128.53409360893,6.5997,6.6074,6.5997,6.6074,251128.5341
2005-08-16 13:05:00,17.28,17.28,17.22,17.22,560940.8410548824,6.6074,6.6074,6.5844,6.5844,560940.8411
2005-08-16 13:10:00,17.22,17.23,17.18,17.2,811356.6167735804,6.5844,6.5883,6.5691,6.5768,811356.6168
2005-08-16 13:15:00,17.2,17.21,17.19,17.21,270610.5963411737,6.5768,6.5806,6.573,6.5806,270610.5963
2005-08-16 13:20:00,17.21,17.24,17.21,17.24,208838.20384889524,6.5806,6.5921,6.5806,6.5921,208838.2038
2005-08-16 13:25:00,17.23,17.24,17.19,17.19,190544.072226182,6.5883,6.5921,6.573,6.573,190544.0722
2005-08-16 13:30:00,17.19,17.21,17.18,17.21,275362.3188405797,6.573,6.5806,6.5691,6.5806,275362.3188
2005-08-16 13:35:00,17.21,17.21,17.19,17.19,178664.76597766692,6.5806,6.5806,6.573,6.573,178664.766
2005-08-16 13:40:00,17.19,17.2,17.19,17.19,116417.20123544784,6.573,6.5768,6.573,6.573,116417.2012
2005-08-16 13:45:00,17.19,17.21,17.19,17.21,199572.34497505345,6.573,6.5806,6.573,6.5806,199572.345
2005-08-16 13:50:00,17.21,17.22,17.18,17.18,163459.25397956758,6.5806,6.5844,6.5691,6.5691,163459.254
2005-08-16 13:55:00,17.18,17.18,17.13,17.13,453314.3264433357,6.5691,6.5691,6.55,6.55,453314.3264
2005-08-16 14:00:00,17.13,17.16,17.12,17.16,294844.38108814444,6.55,6.5615,6.5462,6.5615,294844.3811
2005-08-16 14:05:00,17.16,17.16,17.12,17.12,265146.11546685675,6.5615,6.5615,6.5462,6.5462,265146.1155
2005-08-16 14:10:00,17.13,17.13,17.09,17.1,568068.4248039915,6.55,6.55,6.5347,6.5385,568068.4248
2005-08-16 14:15:00,17.09,17.11,17.06,17.09,468044.6661914944,6.5347,6.5424,6.5233,6.5347,468044.6662
2005-08-16 14:20:00,17.09,17.12,17.05,17.11,498455.69018769305,6.5347,6.5462,6.5194,6.5424,498455.6902
2005-08-16 14:25:00,17.11,17.11,17.05,17.07,554526.0156806842,6.5424,6.5424,6.5194,6.5271,554526.0157
2005-08-16 14:30:00,17.07,17.1,17.06,17.09,377524.3525778095,6.5271,6.5385,6.5233,6.5347,377524.3526
2005-08-16 14:35:00,17.09,17.1,17.08,17.1,261582.3235923022,6.5347,6.5385,6.5309,6.5385,261582.3236
2005-08-16 14:40:00,17.1,17.14,17.1,17.11,361843.6683297696,6.5385,6.5538,6.5385,6.5424,361843.6683
2005-08-16 14:45:00,17.1,17.11,17.1,17.11,231646.4718460442,6.5385,6.5424,6.5385,6.5424,231646.4718
2005-08-16 14:50:00,17.11,17.13,17.1,17.13,228082.67997148968,6.5424,6.55,6.5385,6.55,228082.68
2005-08-16 14:55:00,17.12,17.16,17.11,17.15,441910.1924447612,6.5462,6.5615,6.5424,6.5577,441910.1924
2005-08-16 15:00:00,17.15,17.17,17.13,17.16,400807.792824899,6.5577,6.5653,6.55,6.5615,400807.7928
2005-08-16 15:05:00,17.16,17.18,17.14,17.15,419101.92444761225,6.5615,6.5691,6.5538,6.5577,419101.9244
2005-08-16 15:10:00,17.14,17.14,17.11,17.11,525065.3361843668,6.5538,6.5538,6.5424,6.5424,525065.3362
2005-08-16 15:15:00,17.11,17.12,17.08,17.08,451888.8096935139,6.5424,6.5462,6.5309,6.5309,451888.8097
2005-08-16 15:20:00,17.08,17.1,16.98,17.01,1275599.90496555,6.5309,6.5385,6.4927,6.5041,1275599.905
2005-08-16 15:25:00,17.0,17.06,16.99,17.04,1069375.148491328,6.5003,6.5233,6.4965,6.5156,1069375.1485
2005-08-16 15:30:00,17.04,17.07,17.02,17.04,916607.270135424,6.5156,6.5271,6.508,6.5156,916607.2701
2005-08-16 15:35:00,17.05,17.05,16.99,17.0,585649.7980517938,6.5194,6.5194,6.4965,6.5003,585649.7981
2005-08-16 15:40:00,17.0,17.26,17.0,17.03,708956.9969113804,6.5003,6.5997,6.5003,6.5118,708956.9969
2005-08-16 15:45:00,17.03,17.04,16.9,17.03,511998.09931100026,6.5118,6.5156,6.4621,6.5118,511998.0993
2005-08-16 15:50:00,17.03,17.03,16.97,16.98,946067.9496317416,6.5118,6.5118,6.4888,6.4927,946067.9496
2005-08-16 15:55:00,16.98,17.0,16.97,16.97,1753148.0161558564,6.4927,6.5003,6.4888,6.4888,1753148.0162
2005-08-17 09:30:00,17.03,17.06,16.98,17.01,682109.7647897362,6.5118,6.5233,6.4927,6.5041,682109.7648
2005-08-17 09:35:00,17.01,17.02,16.87,16.97,781658.3511522927,6.5041,6.508,6.4506,6.4888,781658.3512
2005-08-17 09:40:00,16.97,17.08,16.97,17.05,813732.4780232834,6.4888,6.5309,6.4888,6.5194,813732.478
2005-08-17 09:45:00,17.06,17.15,17.03,17.14,706343.5495367071,6.5233,6.5577,6.5118,6.5538,706343.5495
2005-08-17 09:50:00,17.14,17.15,17.03,17.07,704442.8605369447,6.5538,6.5577,6.5118,6.5271,704442.8605
2005-08-17 09:55:00,17.07,17.09,17.06,17.08,394155.3813257306,6.5271,6.5347,6.5233,6.5309,394155.3813
2005-08-17 10:00:00,17.08,17.08,17.05,17.05,195533.3808505584,6.5309,6.5309,6.5194,6.5194,195533.3809
2005-08-17 10:05:00,17.05,17.05,17.01,17.05,425991.92207175103,6.5194,6.5194,6.5041,6.5194,425991.9221
2005-08-17 10:10:00,17.05,17.05,16.97,16.99,416963.6493228796,6.5194,6.5194,6.4888,6.4965,416963.6493
2005-08-17 10:15:00,17.0,17.12,17.0,17.07,665716.3221667855,6.5003,6.5462,6.5003,6.5271,665716.3222
2005-08-17 10:20:00,17.07,17.11,17.05,17.05,344975.0534568781,6.5271,6.5424,6.5194,6.5194,344975.0535
2005-08-17 10:25:00,17.05,17.05,17.01,17.03,205749.5842242813,6.5194,6.5194,6.5041,6.5118,205749.5842
2005-08-17 10:30:00,17.03,17.03,16.88,16.97,983131.3851271084,6.5118,6.5118,6.4544,6.4888,983131.3851
2005-08-17 10:35:00,16.97,17.01,16.93,16.94,425516.7498218104,6.4888,6.5041,6.4735,6.4774,425516.7498
2005-08-17 10:40:00,16.93,17.03,16.92,17.0,465906.3910667617,6.4735,6.5118,6.4697,6.5003,465906.3911
2005-08-17 10:45:00,17.0,17.03,16.97,16.98,352340.22333095747,6.5003,6.5118,6.4888,6.4927,352340.2233
2005-08-17 10:50:00,16.98,16.99,16.95,16.98,406747.4459491566,6.4927,6.4965,6.4812,6.4927,406747.4459
2005-08-17 10:55:00,16.99,17.01,16.97,16.98,354953.6707056308,6.4965,6.5041,6.4888,6.4927,354953.6707
2005-08-17 11:00:00,16.98,16.99,16.97,16.97,324780.2328344025,6.4927,6.4965,6.4888,6.4888,324780.2328
2005-08-17 11:05:00,16.97,16.99,16.97,16.97,292230.9337134712,6.4888,6.4965,6.4888,6.4888,292230.9337
2005-08-17 11:10:00,16.97,17.05,16.97,17.04,521739.1304347826,6.4888,6.5194,6.4888,6.5156,521739.1304
2005-08-17 11:15:00,17.04,17.05,17.01,17.02,207887.85934901403,6.5156,6.5194,6.5041,6.508,207887.8593
2005-08-17 11:20:00,17.01,17.03,17.0,17.02,92421.00261344736,6.5041,6.5118,6.5003,6.508,92421.0026
2005-08-17 11:25:00,17.03,17.04,17.0,17.03,128058.92135899264,6.5118,6.5156,6.5003,6.5118,128058.9214
2005-08-17 11:30:00,17.03,17.03,17.01,17.02,205749.5842242813,6.5118,6.5118,6.5041,6.508,205749.5842
2005-08-17 11:35:00,17.02,17.03,16.99,16.99,438346.4005702067,6.508,6.5118,6.4965,6.4965,438346.4006
2005-08-17 11:40:00,16.99,17.0,16.95,16.97,166785.45972915183,6.4965,6.5003,6.4812,6.4888,166785.4597
2005-08-17 11:45:00,16.96,16.99,16.96,16.98,112853.40936089332,6.485,6.4965,6.485,6.4927,112853.4094
2005-08-17 11:50:00,16.99,17.03,16.98,17.02,2220242.33784747,6.4965,6.5118,6.4927,6.508,2220242.3378
2005-08-17 11:55:00,17.02,17.03,17.0,17.01,151342.3616060822,6.508,6.5118,6.5003,6.5041,151342.3616
2005-08-17 12:00:00,17.01,17.05,17.01,17.05,207412.68709907343,6.5041,6.5194,6.5041,6.5194,207412.6871
2005-08-17 12:05:00,17.05,17.06,17.01,17.05,429318.1278213352,6.5194,6.5233,6.5041,6.5194,429318.1278
2005-08-17 12:10:00,17.05,17.05,17.03,17.04,147540.9836065574,6.5194,6.5194,6.5118,6.5156,147540.9836
2005-08-17 12:15:00,17.03,17.13,17.03,17.1,497030.1734378712,6.5118,6.55,6.5118,6.5385,497030.1734
2005-08-17 12:20:00,17.1,17.11,17.06,17.11,345212.6395818484,6.5385,6.5424,6.5233,6.5424,345212.6396
2005-08-17 12:25:00,17.11,17.14,17.1,17.11,567593.2525540509,6.5424,6.5538,6.5385,6.5424,567593.2526
2005-08-17 12:30:00,17.11,17.13,17.11,17.12,287241.6250890948,6.5424,6.55,6.5424,6.5462,287241.6251
2005-08-17 12:35:00,17.12,17.13,17.11,17.13,221430.2684723212,6.5462,6.55,6.5424,6.55,221430.2685
2005-08-17 12:40:00,17.13,17.13,17.1,17.13,418626.7521976717,6.55,6.55,6.5385,6.55,418626.7522
2005-08-17 12:45:00,17.13,17.16,17.1,17.1,547636.0180565455,6.55,6.5615,6.5385,6.5385,547636.0181
2005-08-17 12:50:00,17.09,17.11,17.07,17.09,272986.4575908767,6.5347,6.5424,6.5271,6.5347,272986.4576
2005-08-17 12:55:00,17.08,17.09,17.07,17.08,112853.40936089332,6.5309,6.5347,6.5271,6.5309,112853.4094
2005-08-17 13:00:00,17.08,17.1,17.07,17.08,171537.18222855785,6.5309,6.5385,6.5271,6.5309,171537.1822
2005-08-17 13:05:00,17.08,17.09,17.08,17.09,142789.26110715134,6.5309,6.5347,6.5309,6.5347,142789.2611
2005-08-17 13:10:00,17.08,17.09,17.07,17.09,157519.60085531004,6.5309,6.5347,6.5271,6.5347,157519.6009
2005-08-17 13:15:00,17.09,17.09,17.07,17.09,71275.83749109053,6.5347,6.5347,6.5271,6.5347,71275.8375
2005-08-17 13:20:00,17.09,17.13,17.09,17.11,236635.7804704205,6.5347,6.55,6.5347,6.5424,236635.7805
2005-08-17 13:25:00,17.1,17.11,17.06,17.08,223568.543597054,6.5385,6.5424,6.5233,6.5309,223568.5436
2005-08-17 13:30:00,17.07,17.08,17.02,17.04,264195.77096697554,6.5271,6.5309,6.508,6.5156,264195.771
2005-08-17 13:35:00,17.04,17.05,17.0,17.01,214540.27084818247,6.5156,6.5194,6.5003,6.5041,214540.2708
2005-08-17 13:40:00,17.01,17.02,16.98,17.0,296269.8978379663,6.5041,6.508,6.4927,6.5003,296269.8978
2005-08-17 13:45:00,17.0,17.03,17.0,17.03,121644.09598479448,6.5003,6.5118,6.5003,6.5118,121644.096
2005-08-17 13:50:00,17.03,17.04,17.02,17.02,68424.8039914469,6.5118,6.5156,6.508,6.508,68424.804
2005-08-17 13:55:00,17.02,17.05,17.02,17.04,113803.75386077454,6.508,6.5194,6.508,6.5156,113803.7539
2005-08-17 14:00:00,17.05,17.06,17.03,17.03,214302.68472321212,6.5194,6.5233,6.5118,6.5118,214302.6847
2005-08-17 14:05:00,17.03,17.04,17.01,17.01,113803.75386077454,6.5118,6.5156,6.5041,6.5041,113803.7539
2005-08-17 14:10:00,17.02,17.05,17.01,17.05,232596.8163459254,6.508,6.5194,6.5041,6.5194,232596.8163
2005-08-17 14:15:00,17.05,17.09,17.05,17.08,318840.57971014496,6.5194,6.5347,6.5194,6.5309,318840.5797
2005-08-17 14:20:00,17.08,17.11,17.08,17.11,358517.4625801853,6.5309,6.5424,6.5309,6.5424,358517.4626
2005-08-17 14:25:00,17.11,17.12,17.08,17.1,153955.80898075554,6.5424,6.5462,6.5309,6.5385,153955.809
2005-08-17 14:30:00,17.1,17.12,17.08,17.11,155381.32573057734,6.5385,6.5462,6.5309,6.5424,155381.3257
2005-08-17 14:35:00,17.11,17.11,17.06,17.1,187693.0387265384,6.5424,6.5424,6.5233,6.5385,187693.0387
2005-08-17 14:40:00,17.1,17.1,17.02,17.04,234497.50534568785,6.5385,6.5385,6.508,6.5156,234497.5053
2005-08-17 14:45:00,17.04,17.08,17.04,17.07,130197.19648372536,6.5156,6.5309,6.5156,6.5271,130197.1965
2005-08-17 14:50:00,17.07,17.1,17.05,17.1,279876.45521501545,6.5271,6.5385,6.5194,6.5385,279876.4552
2005-08-17 14:55:00,17.1,17.1,17.06,17.07,107151.34236160608,6.5385,6.5385,6.5233,6.5271,107151.3424
2005-08-17 15:00:00,17.08,17.13,17.06,17.13,276550.2494654312,6.5309,6.55,6.5233,6.55,276550.2495
2005-08-17 15:05:00,17.12,17.12,17.11,17.11,229270.6105963412,6.5462,6.5462,6.5424,6.5424,229270.6106
2005-08-17 15:10:00,17.11,17.12,17.09,17.12,179139.93822760752,6.5424,6.5462,6.5347,6.5462,179139.9382
2005-08-17 15:15:00,17.12,17.15,17.11,17.13,325730.5773342837,6.5462,6.5577,6.5424,6.55,325730.5773
2005-08-17 15:20:00,17.13,17.13,17.11,17.11,178427.1798526966,6.55,6.55,6.5424,6.5424,178427.1799
2005-08-17 15:25:00,17.11,17.12,17.04,17.07,456402.9460679496,6.5424,6.5462,6.5156,6.5271,456402.9461
2005-08-17 15:30:00,17.07,17.11,17.07,17.1,292468.51983844145,6.5271,6.5424,6.5271,6.5385,292468.5198
2005-08-17 15:35:00,17.1,17.12,17.1,17.1,152292.7061059634,6.5385,6.5462,6.5385,6.5385,152292.7061
2005-08-17 15:40:00,17.1,17.12,17.05,17.07,361130.90995485865,6.5385,6.5462,6.5194,6.5271,361130.91
2005-08-17 15:45:00,17.07,17.09,17.06,17.09,254217.1537182229,6.5271,6.5347,6.5233,6.5347,254217.1537
2005-08-17 15:50:00,17.09,17.09,17.07,17.09,339748.15870753146,6.5347,6.5347,6.5271,6.5347,339748.1587
2005-08-17 15:55:00,17.09,17.09,17.03,17.03,847469.7077690663,6.5347,6.5347,6.5118,6.5118,847469.7078
2005-08-18 09:30:00,16.92,16.99,16.79,16.8,1353052.9817058684,6.4697,6.4965,6.42,6.4238,1353052.9817
2005-08-18 09:35:00,16.8,16.88,16.79,16.87,966737.9425041578,6.4238,6.4544,6.42,6.4506,966737.9425
2005-08-18 09:40:00,16.87,16.87,16.84,16.86,478498.4556901877,6.4506,6.4506,6.4391,6.4468,478498.4557
2005-08-18 09:45:00,16.86,16.89,16.84,16.87,312900.9265858874,6.4468,6.4583,6.4391,6.4506,312900.9266
2005-08-18 09:50:00,16.87,16.89,16.84,16.85,424328.8191969589,6.4506,6.4583,6.4391,6.443,424328.8192
2005-08-18 09:55:00,16.85,16.9,16.84,16.87,367070.56307911617,6.443,6.4621,6.4391,6.4506,367070.5631
2005-08-18 10:00:00,16.86,16.86,16.84,16.84,383464.005702067,6.4468,6.4468,6.4391,6.4391,383464.0057
2005-08-18 10:05:00,16.84,16.88,16.84,16.85,414112.615823236,6.4391,6.4544,6.4391,6.443,414112.6158
2005-08-18 10:10:00,16.85,16.87,16.84,16.86,150629.6032311713,6.443,6.4506,6.4391,6.4468,150629.6032
2005-08-18 10:15:00,16.86,16.86,16.81,16.85,465668.8049417914,6.4468,6.4468,6.4277,6.443,465668.8049
2005-08-18 10:20:00,16.84,16.86,16.8,16.8,463768.115942029,6.4391,6.4468,6.4238,6.4238,463768.1159
2005-08-18 10:25:00,16.81,16.83,16.77,16.82,436683.29769541457,6.4277,6.4353,6.4124,6.4315,436683.2977
2005-08-18 10:30:00,16.82,16.86,16.81,16.84,444048.467569494,6.4315,6.4468,6.4277,6.4391,444048.4676
2005-08-18 10:35:00,16.85,16.86,16.79,16.8,528153.9558089807,6.443,6.4468,6.42,6.4238,528153.9558
2005-08-18 10:40:00,16.81,16.81,16.75,16.78,620574.9584224281,6.4277,6.4277,6.4047,6.4162,620574.9584
2005-08-18 10:45:00,16.78,16.81,16.77,16.78,350439.53433119506,6.4162,6.4277,6.4124,6.4162,350439.5343
2005-08-18 10:50:00,16.78,16.79,16.76,16.76,405559.515324305,6.4162,6.42,6.4085,6.4085,405559.5153
2005-08-18 10:55:00,16.76,16.8,16.76,16.79,266571.6322166785,6.4085,6.4238,6.4085,6.42,266571.6322
2005-08-18 11:00:00,16.79,16.8,16.75,16.76,306961.27346162987,6.42,6.4238,6.4047,6.4085,306961.2735
2005-08-18 11:05:00,16.76,16.76,16.71,16.73,878593.4901401758,6.4085,6.4085,6.3894,6.3971,878593.4901
2005-08-18 11:10:00,16.73,16.74,16.72,16.74,315751.960085531,6.3971,6.4009,6.3932,6.4009,315751.9601
2005-08-18 11:15:00,16.74,16.74,16.72,16.74,449512.9484438109,6.4009,6.4009,6.3932,6.4009,449512.9484
2005-08-18 11:20:00,16.73,16.74,16.7,16.71,789973.8655262532,6.3971,6.4009,6.3856,6.3894,789973.8655
2005-08-18 11:25:00,16.71,16.74,16.71,16.71,869802.8035162747,6.3894,6.4009,6.3894,6.3894,869802.8035
2005-08-18 11:30:00,16.71,16.74,16.71,16.73,486338.7978142077,6.3894,6.4009,6.3894,6.3971,486338.7978
2005-08-18 11:35:00,16.74,16.74,16.68,16.69,390829.1755761464,6.4009,6.4009,6.378,6.3818,390829.1756
2005-08-18 11:40:00,16.69,16.71,16.64,16.64,691850.7959135186,6.3818,6.3894,6.3627,6.3627,691850.7959
2005-08-18 11:45:00,16.65,16.68,16.63,16.68,779520.07602756,6.3665,6.378,6.3588,6.378,779520.076
2005-08-18 11:50:00,16.68,16.7,16.67,16.68,283915.4193395105,6.378,6.3856,6.3741,6.378,283915.4193
2005-08-18 11:55:00,16.68,16.68,16.63,16.65,414112.615823236,6.378,6.378,6.3588,6.3665,414112.6158
2005-08-18 12:00:00,16.65,16.7,16.64,16.66,416726.0631979093,6.3665,6.3856,6.3627,6.3703,416726.0632
2005-08-18 12:05:00,16.66,16.7,16.66,16.68,227132.33547160847,6.3703,6.3856,6.3703,6.378,227132.3355
2005-08-18 12:10:00,16.68,16.69,16.64,16.65,272986.4575908767,6.378,6.3818,6.3627,6.3665,272986.4576
2005-08-18 12:15:00,16.65,16.71,16.64,16.71,297933.0007127584,6.3665,6.3894,6.3627,6.3894,297933.0007
2005-08-18 12:20:00,16.71,16.72,16.7,16.71,452601.5680684248,6.3894,6.3932,6.3856,6.3894,452601.5681
2005-08-18 12:25:00,16.72,16.74,16.71,16.73,446899.5010691376,6.3932,6.4009,6.3894,6.3971,446899.5011
2005-08-18 12:30:00,16.73,16.76,16.73,16.76,448087.4316939891,6.3971,6.4085,6.3971,6.4085,448087.4317
2005-08-18 12:35:00,16.76,16.76,16.73,16.75,196721.31147540984,6.4085,6.4085,6.3971,6.4047,196721.3115
2005-08-18 12:40:00,16.75,16.77,16.75,16.75,195533.3808505584,6.4047,6.4124,6.4047,6.4047,195533.3809
2005-08-18 12:45:00,16.75,16.77,16.75,16.77,152530.29223093373,6.4047,6.4124,6.4047,6.4124,152530.2922
2005-08-18 12:50:00,16.77,16.77,16.76,16.76,103349.96436208126,6.4124,6.4124,6.4085,6.4085,103349.9644
2005-08-18 12:55:00,16.76,16.79,16.76,16.78,201235.4478498456,6.4085,6.42,6.4085,6.4162,201235.4478
2005-08-18 13:00:00,16.78,16.81,16.77,16.79,312900.9265858874,6.4162,6.4277,6.4124,6.42,312900.9266
2005-08-18 13:05:00,16.79,16.81,16.78,16.81,334996.43620812544,6.42,6.4277,6.4162,6.4277,334996.4362
2005-08-18 13:10:00,16.81,16.81,16.79,16.8,217391.30434782608,6.4277,6.4277,6.42,6.4238,217391.3043
2005-08-18 13:15:00,16.81,16.84,16.81,16.84,488239.4868139701,6.4277,6.4391,6.4277,6.4391,488239.4868
2005-08-18 13:20:00,16.84,16.84,16.81,16.82,629128.058921359,6.4391,6.4391,6.4277,6.4315,629128.0589
2005-08-18 13:25:00,16.82,16.87,16.82,16.87,478498.4556901877,6.4315,6.4506,6.4315,6.4506,478498.4557
2005-08-18 13:30:00,16.87,16.89,16.85,16.85,608695.6521739131,6.4506,6.4583,6.443,6.443,608695.6522
2005-08-18 13:35:00,16.85,16.87,16.81,16.82,558802.5659301496,6.443,6.4506,6.4277,6.4315,558802.5659
2005-08-18 13:40:00,16.82,16.85,16.8,16.83,320266.09645996673,6.4315,6.443,6.4238,6.4353,320266.0965
2005-08-18 13:45:00,16.82,16.83,16.78,16.79,235923.02209550963,6.4315,6.4353,6.4162,6.42,235923.0221
2005-08-18 13:50:00,16.79,16.82,16.78,16.82,431931.57519600855,6.42,6.4315,6.4162,6.4315,431931.5752
2005-08-18 13:55:00,16.81,16.81,16.78,16.78,115466.85673556665,6.4277,6.4277,6.4162,6.4162,115466.8567
2005-08-18 14:00:00,16.78,16.8,16.75,16.8,443335.7091945831,6.4162,6.4238,6.4047,6.4238,443335.7092
2005-08-18 14:05:00,16.8,16.8,16.78,16.79,215728.201473034,6.4238,6.4238,6.4162,6.42,215728.2015
2005-08-18 14:10:00,16.79,16.81,16.79,16.8,166310.28747921123,6.42,6.4277,6.42,6.4238,166310.2875
2005-08-18 14:15:00,16.8,16.81,16.77,16.77,208125.44547398432,6.4238,6.4277,6.4124,6.4124,208125.4455
2005-08-18 14:20:00,16.78,16.79,16.73,16.75,477548.1111903065,6.4162,6.42,6.3971,6.4047,477548.1112
2005-08-18 14:25:00,16.74,16.75,16.69,16.71,493228.7954383464,6.4009,6.4047,6.3818,6.3894,493228.7954
2005-08-18 14:30:00,16.71,16.74,16.67,16.73,460917.0824423854,6.3894,6.4009,6.3741,6.3971,460917.0824
2005-08-18 14:35:00,16.73,16.77,16.73,16.77,477072.9389403659,6.3971,6.4124,6.3971,6.4124,477072.9389
2005-08-18 14:40:00,16.77,16.78,16.74,16.76,184604.4191019245,6.4124,6.4162,6.4009,6.4085,184604.4191
2005-08-18 14:45:00,16.77,16.77,16.72,16.74,248515.0867189356,6.4124,6.4124,6.3932,6.4009,248515.0867
2005-08-18 14:50:00,16.74,16.76,16.73,16.75,153005.46448087433,6.4009,6.4085,6.3971,6.4047,153005.4645
2005-08-18 14:55:00,16.75,16.77,16.75,16.77,194583.0363506772,6.4047,6.4124,6.4047,6.4124,194583.0364
2005-08-18 15:00:00,16.77,16.81,16.76,16.78,465668.8049417914,6.4124,6.4277,6.4085,6.4162,465668.8049
2005-08-18 15:05:00,16.78,16.79,16.76,16.77,292943.692088382,6.4162,6.42,6.4085,6.4124,292943.6921
2005-08-18 15:10:00,16.77,16.81,16.77,16.8,410786.4100736517,6.4124,6.4277,6.4124,6.4238,410786.4101
2005-08-18 15:15:00,16.79,16.79,16.77,16.79,285103.3499643621,6.42,6.42,6.4124,6.42,285103.35
2005-08-18 15:20:00,16.79,16.79,16.76,16.76,293181.2782133524,6.42,6.42,6.4085,6.4085,293181.2782
2005-08-18 15:25:00,16.76,16.81,16.76,16.81,470182.9413162272,6.4085,6.4277,6.4085,6.4277,470182.9413
2005-08-18 15:30:00,16.81,16.82,16.79,16.8,525778.0945592778,6.4277,6.4315,6.42,6.4238,525778.0946
2005-08-18 15:35:00,16.8,16.84,16.79,16.83,351389.87883107626,6.4238,6.4391,6.42,6.4353,351389.8788
2005-08-18 15:40:00,16.83,16.86,16.83,16.85,587312.9009265859,6.4353,6.4468,6.4353,6.443,587312.9009
2005-08-18 15:45:00,16.86,16.89,16.86,16.87,752197.6716559753,6.4468,6.4583,6.4468,6.4506,752197.6717
2005-08-18 15:50:00,16.87,16.87,16.84,16.85,893086.2437633643,6.4506,6.4506,6.4391,6.443,893086.2438
2005-08-18 15:55:00,16.85,16.86,16.81,16.82,1091708.2442385366,6.443,6.4468,6.4277,6.4315,1091708.2442
2005-08-19 09:30:00,16.88,16.93,16.87,16.9,3225944.404846757,6.4544,6.4735,6.4506,6.4621,3225944.4048
2005-08-19 09:35:00,16.9,16.9,16.84,16.86,608933.2382988833,6.4621,6.4621,6.4391,6.4468,608933.2383
2005-08-19 09:40:00,16.86,16.91,16.83,16.88,500593.96531242575,6.4468,6.4659,6.4353,6.4544,500593.9653
2005-08-19 09:45:00,16.88,16.93,16.86,16.9,606794.9631741507,6.4544,6.4735,6.4468,6.4621,606794.9632
2005-08-19 09:50:00,16.89,16.96,16.89,16.93,580660.4894274174,6.4583,6.485,6.4583,6.4735,580660.4894
2005-08-19 09:55:00,16.93,16.97,16.93,16.94,340698.5032074127,6.4735,6.4888,6.4735,6.4774,340698.5032
2005-08-19 10:00:00,16.94,16.97,16.88,16.93,620337.3722974579,6.4774,6.4888,6.4544,6.4735,620337.3723
2005-08-19 10:05:00,16.93,16.98,16.92,16.95,530054.6448087431,6.4735,6.4927,6.4697,6.4812,530054.6448
2005-08-19 10:10:00,16.95,16.96,16.94,16.95,200997.86172487529,6.4812,6.485,6.4774,6.4812,200997.8617
2005-08-19 10:15:00,16.95,16.96,16.89,16.9,341411.2615823236,6.4812,6.485,6.4583,6.4621,341411.2616
2005-08-19 10:20:00,16.9,16.95,16.9,16.93,209075.78997386555,6.4621,6.4812,6.4621,6.4735,209075.79
2005-08-19 10:25:00,16.93,16.96,16.92,16.96,274649.5604656688,6.4735,6.485,6.4697,6.485,274649.5605
2005-08-19 10:30:00,16.95,16.96,16.92,16.94,145165.12235685435,6.4812,6.485,6.4697,6.4774,145165.1224
2005-08-19 10:35:00,16.94,16.95,16.93,16.94,138512.71085768592,6.4774,6.4812,6.4735,6.4774,138512.7109
2005-08-19 10:40:00,16.94,16.94,16.92,16.92,126158.23235923024,6.4774,6.4774,6.4697,6.4697,126158.2324
2005-08-19 10:45:00,16.93,16.96,16.92,16.95,183654.07460204329,6.4735,6.485,6.4697,6.4812,183654.0746
2005-08-19 10:50:00,16.95,16.96,16.93,16.94,123307.1988595866,6.4812,6.485,6.4735,6.4774,123307.1989
2005-08-19 10:55:00,16.93,16.95,16.92,16.94,142076.50273224045,6.4735,6.4812,6.4697,6.4774,142076.5027
2005-08-19 11:00:00,16.94,16.96,16.93,16.93,226894.74934663816,6.4774,6.485,6.4735,6.4735,226894.7493
2005-08-19 11:05:00,16.93,16.95,16.92,16.92,175338.56022808267,6.4735,6.4812,6.4697,6.4697,175338.5602
2005-08-19 11:10:00,16.92,16.95,16.92,16.93,169161.32097885484,6.4697,6.4812,6.4697,6.4735,169161.321
2005-08-19 11:15:00,16.93,16.95,16.93,16.93,170349.25160370636,6.4735,6.4812,6.4735,6.4735,170349.2516
2005-08-19 11:20:00,16.93,16.96,16.92,16.94,145165.12235685435,6.4735,6.485,6.4697,6.4774,145165.1224
2005-08-19 11:25:00,16.94,16.95,16.92,16.93,128534.09360893324,6.4774,6.4812,6.4697,6.4735,128534.0936
2005-08-19 11:30:00,16.93,16.94,16.92,16.94,53932.0503682585,6.4735,6.4774,6.4697,6.4774,53932.0504
2005-08-19 11:35:00,16.94,16.95,16.93,16.94,140650.98598241864,6.4774,6.4812,6.4735,6.4774,140650.986
2005-08-19 11:40:00,16.94,16.95,16.94,16.95,202185.7923497268,6.4774,6.4812,6.4774,6.4812,202185.7923
2005-08-19 11:45:00,16.95,16.95,16.93,16.94,89332.38298883346,6.4812,6.4812,6.4735,6.4774,89332.383
2005-08-19 11:50:00,16.94,16.94,16.93,16.93,85293.41886433832,6.4774,6.4774,6.4735,6.4735,85293.4189
2005-08-19 11:55:00,16.93,16.93,16.89,16.89,176764.0769779045,6.4735,6.4735,6.4583,6.4583,176764.077
2005-08-19 12:00:00,16.89,16.92,16.89,16.92,164172.0123544785,6.4583,6.4697,6.4583,6.4697,164172.0124
2005-08-19 12:05:00,16.92,16.92,16.88,16.9,170824.42385364696,6.4697,6.4697,6.4544,6.4621,170824.4239
2005-08-19 12:10:00,16.89,16.9,16.86,16.86,339748.15870753146,6.4583,6.4621,6.4468,6.4468,339748.1587
2005-08-19 12:15:00,16.86,16.88,16.86,16.87,217628.8904727964,6.4468,6.4544,6.4468,6.4506,217628.8905
2005-08-19 12:20:00,16.87,16.87,16.86,16.87,160133.04822998337,6.4506,6.4506,6.4468,6.4506,160133.0482
2005-08-19 12:25:00,16.87,16.89,16.87,16.88,223568.543597054,6.4506,6.4583,6.4506,6.4544,223568.5436
2005-08-19 12:30:00,16.88,16.89,16.87,16.89,181040.62722737,6.4544,6.4583,6.4506,6.4583,181040.6272
2005-08-19 12:35:00,16.88,16.89,16.87,16.87,173913.04347826086,6.4544,6.4583,6.4506,6.4506,173913.0435
2005-08-19 12:40:00,16.87,16.88,16.87,16.87,183178.90235210265,6.4506,6.4544,6.4506,6.4506,183178.9024
2005-08-19 12:45:00,16.87,16.92,16.87,16.91,258018.53171774768,6.4506,6.4697,6.4506,6.4659,258018.5317
2005-08-19 12:50:00,16.91,16.93,16.9,16.92,233309.5747208363,6.4659,6.4735,6.4621,6.4697,233309.5747
2005-08-19 12:55:00,16.92,16.94,16.92,16.93,239249.22784509385,6.4697,6.4774,6.4697,6.4735,239249.2278
2005-08-19 13:00:00,16.93,16.94,16.92,16.94,159182.70373010216,6.4735,6.4774,6.4697,6.4774,159182.7037
2005-08-19 13:05:00,16.94,16.95,16.93,16.95,176288.9047279639,6.4774,6.4812,6.4735,6.4812,176288.9047
2005-08-19 13:10:00,16.94,16.94,16.92,16.92,111190.3064861012,6.4774,6.4774,6.4697,6.4697,111190.3065
2005-08-19 13:15:00,16.92,16.92,16.88,16.92,224281.30197196483,6.4697,6.4697,6.4544,6.4697,224281.302
2005-08-19 13:20:00,16.92,16.94,16.92,16.93,259206.4623425992,6.4697,6.4774,6.4697,6.4735,259206.4623
2005-08-19 13:25:00,16.93,16.94,16.92,16.93,153005.46448087433,6.4735,6.4774,6.4697,6.4735,153005.4645
2005-08-19 13:30:00,16.93,16.93,16.93,16.93,44666.19149441673,6.4735,6.4735,6.4735,6.4735,44666.1915
2005-08-19 13:35:00,16.93,16.94,16.91,16.91,122594.4404846757,6.4735,6.4774,6.4659,6.4659,122594.4405
2005-08-19 13:40:00,16.91,16.91,16.9,16.9,131860.29935851746,6.4659,6.4659,6.4621,6.4621,131860.2994
2005-08-19 13:45:00,16.9,16.92,16.89,16.92,89569.96911380376,6.4621,6.4697,6.4583,6.4697,89569.9691
2005-08-19 13:50:00,16.91,16.93,16.91,16.92,200997.86172487529,6.4659,6.4735,6.4659,6.4697,200997.8617
2005-08-19 13:55:00,16.92,16.92,16.9,16.9,67236.87336659539,6.4697,6.4697,6.4621,6.4621,67236.8734
2005-08-19 14:00:00,16.9,16.91,16.9,16.9,35637.91874554526,6.4621,6.4659,6.4621,6.4621,35637.9187
2005-08-19 14:05:00,16.9,16.92,16.9,16.91,105013.06723687336,6.4621,6.4697,6.4621,6.4659,105013.0672
2005-08-19 14:10:00,16.91,16.92,16.89,16.89,211214.06509859825,6.4659,6.4697,6.4583,6.4583,211214.0651
2005-08-19 14:15:00,16.9,16.92,16.89,16.92,204086.4813494892,6.4621,6.4697,6.4583,6.4697,204086.4813
2005-08-19 14:20:00,16.92,16.92,16.9,16.91,51081.01686861488,6.4697,6.4697,6.4621,6.4659,51081.0169
2005-08-19 14:25:00,16.91,16.91,16.9,16.9,69850.3207412687,6.4659,6.4659,6.4621,6.4621,69850.3207
2005-08-19 14:30:00,16.9,16.92,16.89,16.91,219054.4072226182,6.4621,6.4697,6.4583,6.4659,219054.4072
2005-08-19 14:35:00,16.91,16.91,16.88,16.89,97647.897362794,6.4659,6.4659,6.4544,6.4583,97647.8974
2005-08-19 14:40:00,16.89,16.89,16.87,16.87,168686.14872891424,6.4583,6.4583,6.4506,6.4506,168686.1487
2005-08-19 14:45:00,16.87,16.88,16.86,16.88,174863.38797814207,6.4506,6.4544,6.4468,6.4544,174863.388
2005-08-19 14:50:00,16.87,16.88,16.86,16.87,183416.4884770729,6.4506,6.4544,6.4468,6.4506,183416.4885
2005-08-19 14:55:00,16.87,16.89,16.85,16.88,172962.69897837966,6.4506,6.4583,6.443,6.4544,172962.699
2005-08-19 15:00:00,16.88,16.89,16.87,16.89,110715.1342361606,6.4544,6.4583,6.4506,6.4583,110715.1342
2005-08-19 15:05:00,16.89,16.89,16.88,16.89,106200.99786172489,6.4583,6.4583,6.4544,6.4583,106200.9979
2005-08-19 15:10:00,16.89,16.92,16.89,16.91,199572.34497505345,6.4583,6.4697,6.4583,6.4659,199572.345
2005-08-19 15:15:00,16.9,16.91,16.9,16.9,193395.1057258256,6.4621,6.4659,6.4621,6.4621,193395.1057
2005-08-19 15:20:00,16.9,16.91,16.88,16.88,213827.5124732716,6.4621,6.4659,6.4544,6.4544,213827.5125
2005-08-19 15:25:00,16.88,16.9,16.87,16.9,103349.96436208126,6.4544,6.4621,6.4506,6.4621,103349.9644
2005-08-19 15:30:00,16.9,16.91,16.87,16.88,444286.05369446427,6.4621,6.4659,6.4506,6.4544,444286.0537
2005-08-19 15:35:00,16.88,16.88,16.86,16.87,287716.79733903543,6.4544,6.4544,6.4468,6.4506,287716.7973
2005-08-19 15:40:00,16.86,16.87,16.86,16.87,366357.8047042053,6.4468,6.4506,6.4468,6.4506,366357.8047
2005-08-19 15:45:00,16.87,16.87,16.84,16.86,428130.1971964837,6.4506,6.4506,6.4391,6.4468,428130.1972
2005-08-19 15:50:00,16.86,16.87,16.81,16.85,344024.7089569969,6.4468,6.4506,6.4277,6.443,344024.709
2005-08-19 15:55:00,16.84,16.87,16.84,16.84,976716.5597529104,6.4391,6.4506,6.4391,6.4391,976716.5598
2005-08-22 09:30:00,16.89,16.92,16.84,16.84,866476.5977666904,6.4583,6.4697,6.4391,6.4391,866476.5978
2005-08-22 09:35:00,16.84,16.89,16.84,16.86,501544.30981230695,6.4391,6.4583,6.4391,6.4468,501544.3098
2005-08-22 09:40:00,16.85,16.85,16.8,16.82,919695.889760038,6.443,6.443,6.4238,6.4315,919695.8898
2005-08-22 09:45:00,16.81,16.86,16.81,16.84,617011.1665478736,6.4277,6.4468,6.4277,6.4391,617011.1665
2005-08-22 09:50:00,16.84,16.85,16.82,16.83,512948.4438108815,6.4391,6.443,6.4315,6.4353,512948.4438
2005-08-22 09:55:00,16.83,16.87,16.83,16.83,445473.98431931576,6.4353,6.4506,6.4353,6.4353,445473.9843
2005-08-22 10:00:00,16.83,16.84,16.8,16.8,670468.0446661916,6.4353,6.4391,6.4238,6.4238,670468.0447
2005-08-22 10:05:00,16.8,16.85,16.78,16.84,731290.0926585888,6.4238,6.443,6.4162,6.4391,731290.0927
2005-08-22 10:10:00,16.84,16.86,16.81,16.82,507246.37681159424,6.4391,6.4468,6.4277,6.4315,507246.3768
2005-08-22 10:15:00,16.82,16.84,16.81,16.84,237823.71109527204,6.4315,6.4391,6.4277,6.4391,237823.7111
2005-08-22 10:20:00,16.84,16.84,16.79,16.8,305298.17058683775,6.4391,6.4391,6.42,6.4238,305298.1706
2005-08-22 10:25:00,16.8,16.83,16.79,16.79,229270.6105963412,6.4238,6.4353,6.42,6.42,229270.6106
2005-08-22 10:30:00,16.79,16.81,16.79,16.79,218816.82109764792,6.42,6.4277,6.42,6.42,218816.8211
2005-08-22 10:35:00,16.79,16.79,16.73,16.79,646709.4321691614,6.42,6.42,6.3971,6.42,646709.4322
2005-08-22 10:40:00,16.79,16.8,16.71,16.72,493466.3815633168,6.42,6.4238,6.3894,6.3932,493466.3816
2005-08-22 10:45:00,16.71,16.73,16.71,16.71,277738.18009028275,6.3894,6.3971,6.3894,6.3894,277738.1801
2005-08-22 10:50:00,16.71,16.73,16.67,16.69,371584.6994535519,6.3894,6.3971,6.3741,6.3818,371584.6995
2005-08-22 10:55:00,16.68,16.7,16.68,16.7,219054.4072226182,6.378,6.3856,6.378,6.3856,219054.4072
2005-08-22 11:00:00,16.7,16.71,16.65,16.65,302447.13708719413,6.3856,6.3894,6.3665,6.3665,302447.1371
2005-08-22 11:05:00,16.65,16.66,16.63,16.64,297220.2423378475,6.3665,6.3703,6.3588,6.3627,297220.2423
2005-08-22 11:10:00,16.63,16.64,16.61,16.61,402708.48182466143,6.3588,6.3627,6.3512,6.3512,402708.4818
2005-08-22 11:15:00,16.61,16.62,16.55,16.57,473746.73319078167,6.3512,6.355,6.3282,6.3359,473746.7332
2005-08-22 11:20:00,16.57,16.59,16.56,16.58,335234.0223330958,6.3359,6.3435,6.3321,6.3397,335234.0223
2005-08-22 11:25:00,16.59,16.59,16.58,16.59,328106.4385839867,6.3435,6.3435,6.3397,6.3435,328106.4386
2005-08-22 11:30:00,16.59,16.6,16.57,16.59,622000.47517225,6.3435,6.3474,6.3359,6.3435,622000.4752
2005-08-22 11:35:00,16.59,16.61,16.58,16.6,314326.4433357092,6.3435,6.3512,6.3397,6.3474,314326.4433
2005-08-22 11:40:00,16.6,16.61,16.59,16.61,182941.3162271324,6.3474,6.3512,6.3435,6.3512,182941.3162
2005-08-22 11:45:00,16.61,16.61,16.58,16.58,201710.62009978617,6.3512,6.3512,6.3397,6.3397,201710.6201
2005-08-22 11:50:00,16.58,16.58,16.5,16.5,553338.0850558328,6.3397,6.3397,6.3091,6.3091,553338.0851
2005-08-22 11:55:00,16.5,16.53,16.49,16.49,548111.1903064861,6.3091,6.3206,6.3053,6.3053,548111.1903
2005-08-22 12:00:00,16.49,16.52,16.47,16.48,401995.72344975057,6.3053,6.3168,6.2977,6.3015,401995.7234
2005-08-22 12:05:00,16.47,16.5,16.46,16.5,408648.134948919,6.2977,6.3091,6.2938,6.3091,408648.1349
2005-08-22 12:10:00,16.5,16.51,16.46,16.47,213827.5124732716,6.3091,6.3129,6.2938,6.2977,213827.5125
2005-08-22 12:15:00,16.46,16.47,16.44,16.44,578047.0420527442,6.2938,6.2977,6.2862,6.2862,578047.0421
2005-08-22 12:20:00,16.44,16.45,16.4,16.41,1039201.7106200998,6.2862,6.29,6.2709,6.2747,1039201.7106
2005-08-22 12:25:00,16.41,16.41,16.35,16.38,933238.2988833452,6.2747,6.2747,6.2518,6.2632,933238.2989
2005-08-22 12:30:00,16.38,16.38,16.28,16.35,869327.6312663341,6.2632,6.2632,6.225,6.2518,869327.6313
2005-08-22 12:35:00,16.35,16.37,16.28,16.36,650273.2240437159,6.2518,6.2594,6.225,6.2556,650273.224
2005-08-22 12:40:00,16.35,16.38,16.34,16.34,376811.59420289856,6.2518,6.2632,6.2479,6.2479,376811.5942
2005-08-22 12:45:00,16.34,16.39,16.34,16.39,496792.5873129009,6.2479,6.2671,6.2479,6.2671,496792.5873
2005-08-22 12:50:00,16.39,16.39,16.37,16.39,263720.5987170349,6.2671,6.2671,6.2594,6.2671,263720.5987
2005-08-22 12:55:00,16.39,16.39,16.36,16.38,226657.16322166787,6.2671,6.2671,6.2556,6.2632,226657.1632
2005-08-22 13:00:00,16.29,16.39,16.29,16.39,280114.04133998574,6.2288,6.2671,6.2288,6.2671,280114.0413
2005-08-22 13:05:00,16.39,16.4,16.39,16.39,284865.76383939176,6.2671,6.2709,6.2671,6.2671,284865.7638
2005-08-22 13:10:00,16.39,16.4,16.38,16.4,441435.0201948207,6.2671,6.2709,6.2632,6.2709,441435.0202
2005-08-22 13:15:00,16.39,16.44,16.39,16.44,692801.1404133999,6.2671,6.2862,6.2671,6.2862,692801.1404
2005-08-22 13:20:00,16.44,16.48,16.42,16.47,485863.62556426704,6.2862,6.3015,6.2785,6.2977,485863.6256
2005-08-22 13:25:00,16.47,16.52,16.46,16.51,431456.402946068,6.2977,6.3168,6.2938,6.3129,431456.4029
2005-08-22 13:30:00,16.5,16.52,16.48,16.48,439296.7450700879,6.3091,6.3168,6.3015,6.3015,439296.7451
2005-08-22 13:35:00,16.49,16.5,16.46,16.47,234972.67759562843,6.3053,6.3091,6.2938,6.2977,234972.6776
2005-08-22 13:40:00,16.47,16.48,16.46,16.47,149204.08648134948,6.2977,6.3015,6.2938,6.2977,149204.0865
2005-08-22 13:45:00,16.47,16.52,16.47,16.49,270610.5963411737,6.2977,6.3168,6.2977,6.3053,270610.5963
2005-08-22 13:50:00,16.49,16.52,16.49,16.52,158945.11760513188,6.3053,6.3168,6.3053,6.3168,158945.1176
2005-08-22 13:55:00,16.52,16.53,16.5,16.51,221430.2684723212,6.3168,6.3206,6.3091,6.3129,221430.2685
2005-08-22 14:00:00,16.5,16.5,16.45,16.45,301734.3787122832,6.3091,6.3091,6.29,6.29,301734.3787
2005-08-22 14:05:00,16.45,16.49,16.44,16.48,324542.6467094322,6.29,6.3053,6.2862,6.3015,324542.6467
2005-08-22 14:10:00,16.49,16.51,16.47,16.5,316702.3045854122,6.3053,6.3129,6.2977,6.3091,316702.3046
2005-08-22 14:15:00,16.5,16.52,16.5,16.5,254217.1537182229,6.3091,6.3168,6.3091,6.3091,254217.1537
2005-08-22 14:20:00,16.5,16.53,16.49,16.5,256117.84271798527,6.3091,6.3206,6.3053,6.3091,256117.8427
2005-08-22 14:25:00,16.5,16.5,16.47,16.47,156806.84248039915,6.3091,6.3091,6.2977,6.2977,156806.8425
2005-08-22 14:30:00,16.47,16.48,16.45,16.46,183416.4884770729,6.2977,6.3015,6.29,6.2938,183416.4885
2005-08-22 14:35:00,16.46,16.5,16.46,16.48,225706.8187217867,6.2938,6.3091,6.2938,6.3015,225706.8187
2005-08-22 14:40:00,16.48,16.5,16.47,16.5,143026.84723212165,6.3015,6.3091,6.2977,6.3091,143026.8472
2005-08-22 14:45:00,16.5,16.5,16.47,16.49,209075.78997386555,6.3091,6.3091,6.2977,6.3053,209075.79
2005-08-22 14:50:00,16.48,16.51,16.48,16.5,148491.3281064386,6.3015,6.3129,6.3015,6.3091,148491.3281
2005-08-22 14:55:00,16.5,16.5,16.46,16.47,241625.0890947969,6.3091,6.3091,6.2938,6.2977,241625.0891
2005-08-22 15:00:00,16.47,16.48,16.45,16.46,352102.6372059872,6.2977,6.3015,6.29,6.2938,352102.6372
2005-08-22 15:05:00,16.47,16.47,16.44,16.47,247564.7422190544,6.2977,6.2977,6.2862,6.2977,247564.7422
2005-08-22 15:10:00,16.47,16.49,16.46,16.48,363269.18507959135,6.2977,6.3053,6.2938,6.3015,363269.1851
2005-08-22 15:15:00,16.48,16.48,16.46,16.47,210976.478973628,6.3015,6.3015,6.2938,6.2977,210976.479
2005-08-22 15:20:00,16.47,16.49,16.43,16.43,319553.3380850558,6.2977,6.3053,6.2824,6.2824,319553.3381
2005-08-22 15:25:00,16.43,16.46,16.42,16.46,412687.0990734141,6.2824,6.2938,6.2785,6.2938,412687.0991
2005-08-22 15:30:00,16.46,16.51,16.46,16.49,465668.8049417914,6.2938,6.3129,6.2938,6.3053,465668.8049
2005-08-22 15:35:00,16.49,16.51,16.47,16.48,466619.1494416726,6.3053,6.3129,6.2977,6.3015,466619.1494
2005-08-22 15:40:00,16.48,16.5,16.46,16.5,353765.7400807793,6.3015,6.3091,6.2938,6.3091,353765.7401
2005-08-22 15:45:00,16.5,16.5,16.46,16.47,438346.4005702067,6.3091,6.3091,6.2938,6.2977,438346.4006
2005-08-22 15:50:00,16.48,16.5,16.46,16.48,660964.5996673794,6.3015,6.3091,6.2938,6.3015,660964.5997
2005-08-22 15:55:00,16.48,16.5,16.47,16.47,686623.901164172,6.3015,6.3091,6.2977,6.2977,686623.9012
2005-08-23 09:30:00,16.48,16.5,16.29,16.43,1494416.726063198,6.3015,6.3091,6.2288,6.2824,1494416.7261
2005-08-23 09:35:00,16.43,16.49,16.39,16.4,1018531.7177476836,6.2824,6.3053,6.2671,6.2709,1018531.7177
2005-08-23 09:40:00,16.41,16.45,16.38,16.45,784746.9707769067,6.2747,6.29,6.2632,6.29,784746.9708
2005-08-23 09:45:00,16.45,16.45,16.4,16.44,639344.262295082,6.29,6.29,6.2709,6.2862,639344.2623
2005-08-23 09:50:00,16.44,16.52,16.43,16.51,559277.7381800903,6.2862,6.3168,6.2824,6.3129,559277.7382
2005-08-23 09:55:00,16.51,16.56,16.46,16.53,799002.1382751247,6.3129,6.3321,6.2938,6.3206,799002.1383
2005-08-23 10:00:00,16.53,16.58,16.5,16.56,856260.3943929675,6.3206,6.3397,6.3091,6.3321,856260.3944
2005-08-23 10:05:00,16.55,16.55,16.51,16.53,672131.1475409836,6.3282,6.3282,6.3129,6.3206,672131.1475
2005-08-23 10:10:00,16.53,16.53,16.47,16.49,357329.53195533383,6.3206,6.3206,6.2977,6.3053,357329.532
2005-08-23 10:15:00,16.48,16.51,16.47,16.48,378474.6970776907,6.3015,6.3129,6.2977,6.3015,378474.6971
2005-08-23 10:20:00,16.48,16.49,16.43,16.48,451651.2235685436,6.3015,6.3053,6.2824,6.3015,451651.2236
2005-08-23 10:25:00,16.48,16.48,16.43,16.44,496792.5873129009,6.3015,6.3015,6.2824,6.2862,496792.5873
2005-08-23 10:30:00,16.44,16.44,16.4,16.44,822760.7507721549,6.2862,6.2862,6.2709,6.2862,822760.7508
2005-08-23 10:35:00,16.44,16.45,16.4,16.42,532192.9199334759,6.2862,6.29,6.2709,6.2785,532192.9199
2005-08-23 10:40:00,16.42,16.46,16.41,16.44,432406.7474459492,6.2785,6.2938,6.2747,6.2862,432406.7474
2005-08-23 10:45:00,16.44,16.48,16.43,16.47,336659.5390829176,6.2862,6.3015,6.2824,6.2977,336659.5391
2005-08-23 10:50:00,16.47,16.49,16.46,16.48,231646.4718460442,6.2977,6.3053,6.2938,6.3015,231646.4718
2005-08-23 10:55:00,16.48,16.48,16.46,16.48,251603.7063435496,6.3015,6.3015,6.2938,6.3015,251603.7063
2005-08-23 11:00:00,16.48,16.48,16.44,16.47,354478.4984556902,6.3015,6.3015,6.2862,6.2977,354478.4985
2005-08-23 11:05:00,16.47,16.48,16.45,16.47,377761.93870277976,6.2977,6.3015,6.29,6.2977,377761.9387
2005-08-23 11:10:00,16.47,16.47,16.46,16.46,218341.64884770729,6.2977,6.2977,6.2938,6.2938,218341.6488
2005-08-23 11:15:00,16.46,16.49,16.46,16.49,227369.9215965788,6.2938,6.3053,6.2938,6.3053,227369.9216
2005-08-23 11:20:00,16.49,16.5,16.47,16.48,205511.998099311,6.3053,6.3091,6.2977,6.3015,205511.9981
2005-08-23 11:25:00,16.48,16.48,16.46,16.46,184842.00522689475,6.3015,6.3015,6.2938,6.2938,184842.0052
2005-08-23 11:30:00,16.46,16.47,16.45,16.46,181515.79947731053,6.2938,6.2977,6.29,6.2938,181515.7995
2005-08-23 11:35:00,16.47,16.47,16.44,16.44,220242.33784746967,6.2977,6.2977,6.2862,6.2862,220242.3378
2005-08-23 11:40:00,16.44,16.46,16.42,16.43,336184.366832977,6.2862,6.2938,6.2785,6.2824,336184.3668
2005-08-23 11:45:00,16.44,16.45,16.42,16.42,374910.90520313615,6.2862,6.29,6.2785,6.2785,374910.9052
2005-08-23 11:50:00,16.42,16.46,16.42,16.45,278926.11071513424,6.2785,6.2938,6.2785,6.29,278926.1107
2005-08-23 11:55:00,16.45,16.46,16.44,16.44,306010.92896174866,6.29,6.2938,6.2862,6.2862,306010.929
2005-08-23 12:00:00,16.44,16.45,16.42,16.44,486101.2116892374,6.2862,6.29,6.2785,6.2862,486101.2117
2005-08-23 12:05:00,16.44,16.5,16.44,16.5,493703.967688287,6.2862,6.3091,6.2862,6.3091,493703.9677
2005-08-23 12:10:00,16.5,16.51,16.07,16.47,298170.5868377287,6.3091,6.3129,6.1447,6.2977,298170.5868
2005-08-23 12:15:00,16.47,16.48,16.47,16.48,155143.73960560703,6.2977,6.3015,6.2977,6.3015,155143.7396
2005-08-23 12:20:00,16.48,16.51,16.48,16.5,256593.01496792588,6.3015,6.3129,6.3015,6.3091,256593.015
2005-08-23 12:25:00,16.5,16.51,16.49,16.5,313851.2710857686,6.3091,6.3129,6.3053,6.3091,313851.2711
2005-08-23 12:30:00,16.5,16.51,16.48,16.48,196246.13922546923,6.3091,6.3129,6.3015,6.3015,196246.1392
2005-08-23 12:35:00,16.48,16.48,16.46,16.46,172487.52672843906,6.3015,6.3015,6.2938,6.2938,172487.5267
2005-08-23 12:40:00,16.46,16.48,16.45,16.48,240437.15846994537,6.2938,6.3015,6.29,6.3015,240437.1585
2005-08-23 12:45:00,16.48,16.52,16.47,16.52,271798.5269660252,6.3015,6.3168,6.2977,6.3168,271798.527
2005-08-23 12:50:00,16.52,16.53,16.5,16.52,223330.9574720836,6.3168,6.3206,6.3091,6.3168,223330.9575
2005-08-23 12:55:00,16.52,16.52,16.48,16.49,194820.62247564743,6.3168,6.3168,6.3015,6.3053,194820.6225
2005-08-23 13:00:00,16.49,16.51,16.48,16.5,186505.10810168687,6.3053,6.3129,6.3015,6.3091,186505.1081
2005-08-23 13:05:00,16.5,16.52,16.5,16.52,216440.95984794488,6.3091,6.3168,6.3091,6.3168,216440.9598
2005-08-23 13:10:00,16.53,16.53,16.49,16.5,171537.18222855785,6.3206,6.3206,6.3053,6.3091,171537.1822
2005-08-23 13:15:00,16.5,16.5,16.47,16.48,200285.1033499644,6.3091,6.3091,6.2977,6.3015,200285.1033
2005-08-23 13:20:00,16.47,16.48,16.46,16.46,414587.7880731765,6.2977,6.3015,6.2938,6.2938,414587.7881
2005-08-23 13:25:00,16.46,16.47,16.45,16.46,156094.08410548823,6.2938,6.2977,6.29,6.2938,156094.0841
2005-08-23 13:30:00,16.47,16.47,16.46,16.46,109527.2036113091,6.2977,6.2977,6.2938,6.2938,109527.2036
2005-08-23 13:35:00,16.46,16.46,16.46,16.46,69137.5623663578,6.2938,6.2938,6.2938,6.2938,69137.5624
2005-08-23 13:40:00,16.46,16.49,16.46,16.48,219054.4072226182,6.2938,6.3053,6.2938,6.3015,219054.4072
2005-08-23 13:45:00,16.49,16.5,16.47,16.47,167735.80422903303,6.3053,6.3091,6.2977,6.2977,167735.8042
2005-08-23 13:50:00,16.47,16.47,16.46,16.47,119743.40698503208,6.2977,6.2977,6.2938,6.2977,119743.407
2005-08-23 13:55:00,16.47,16.47,16.46,16.46,132335.47160845806,6.2977,6.2977,6.2938,6.2938,132335.4716
2005-08-23 14:00:00,16.47,16.47,16.46,16.46,257780.9455927774,6.2977,6.2977,6.2938,6.2938,257780.9456
2005-08-23 14:05:00,16.46,16.47,16.46,16.46,106200.99786172489,6.2938,6.2977,6.2938,6.2938,106200.9979
2005-08-23 14:10:00,16.47,16.47,16.46,16.46,95747.2083630316,6.2977,6.2977,6.2938,6.2938,95747.2084
2005-08-23 14:15:00,16.46,16.47,16.46,16.47,88144.45236398195,6.2938,6.2977,6.2938,6.2977,88144.4524
2005-08-23 14:20:00,16.47,16.51,16.47,16.5,253029.2230933713,6.2977,6.3129,6.2977,6.3091,253029.2231
2005-08-23 14:25:00,16.5,16.51,16.47,16.48,136374.4357329532,6.3091,6.3129,6.2977,6.3015,136374.4357
2005-08-23 14:30:00,16.48,16.49,16.47,16.48,142076.50273224045,6.3015,6.3053,6.2977,6.3015,142076.5027
2005-08-23 14:35:00,16.48,16.49,16.46,16.47,336184.366832977,6.3015,6.3053,6.2938,6.2977,336184.3668
2005-08-23 14:40:00,16.47,16.48,16.47,16.47,239724.40009503445,6.2977,6.3015,6.2977,6.2977,239724.4001
2005-08-23 14:45:00,16.47,16.49,16.46,16.46,153955.80898075554,6.2977,6.3053,6.2938,6.2938,153955.809
2005-08-23 14:50:00,16.46,16.47,16.43,16.47,506296.032311713,6.2938,6.2977,6.2824,6.2977,506296.0323
2005-08-23 14:55:00,16.47,16.47,16.45,16.46,232359.2302209551,6.2977,6.2977,6.29,6.2938,232359.2302
2005-08-23 15:00:00,16.46,16.48,16.46,16.48,283677.83321454027,6.2938,6.3015,6.2938,6.3015,283677.8332
2005-08-23 15:05:00,16.47,16.47,16.44,16.44,291755.76146353054,6.2977,6.2977,6.2862,6.2862,291755.7615
2005-08-23 15:10:00,16.45,16.47,16.44,16.47,182228.55785222145,6.29,6.2977,6.2862,6.2977,182228.5579
2005-08-23 15:15:00,16.47,16.47,16.44,16.44,181753.3856022808,6.2977,6.2977,6.2862,6.2862,181753.3856
2005-08-23 15:20:00,16.44,16.47,16.44,16.45,245664.053219292,6.2862,6.2977,6.2862,6.29,245664.0532
2005-08-23 15:25:00,16.45,16.45,16.44,16.44,244476.1225944405,6.29,6.29,6.2862,6.2862,244476.1226
2005-08-23 15:30:00,16.44,16.44,16.41,16.44,442385.36469470186,6.2862,6.2862,6.2747,6.2862,442385.3647
2005-08-23 15:35:00,16.44,16.45,16.44,16.44,167735.80422903303,6.2862,6.29,6.2862,6.2862,167735.8042
2005-08-23 15:40:00,16.45,16.45,16.4,16.42,427655.0249465432,6.29,6.29,6.2709,6.2785,427655.0249
2005-08-23 15:45:00,16.42,16.42,16.41,16.41,250415.77571869805,6.2785,6.2785,6.2747,6.2747,250415.7757
2005-08-23 15:50:00,16.42,16.45,16.41,16.45,550962.2238061298,6.2785,6.29,6.2747,6.29,550962.2238
2005-08-23 15:55:00,16.45,16.46,16.41,16.41,863625.5642670469,6.29,6.2938,6.2747,6.2747,863625.5643
2005-08-24 09:30:00,16.34,16.37,16.3,16.34,673556.6642908055,6.2479,6.2594,6.2327,6.2479,673556.6643
2005-08-24 09:35:00,16.35,16.41,16.34,16.38,779757.6621525303,6.2518,6.2747,6.2479,6.2632,779757.6622
2005-08-24 09:40:00,16.38,16.41,16.35,16.39,306486.10121168924,6.2632,6.2747,6.2518,6.2671,306486.1012
2005-08-24 09:45:00,16.39,16.42,16.36,16.42,690425.2791636968,6.2671,6.2785,6.2556,6.2785,690425.2792
2005-08-24 09:50:00,16.42,16.46,16.4,16.43,709194.5830363507,6.2785,6.2938,6.2709,6.2824,709194.583
2005-08-24 09:55:00,16.43,16.48,16.43,16.47,487289.1423140889,6.2824,6.3015,6.2824,6.2977,487289.1423
2005-08-24 10:00:00,16.47,16.52,16.46,16.47,594915.6569256355,6.2977,6.3168,6.2938,6.2977,594915.6569
2005-08-24 10:05:00,16.47,16.5,16.45,16.49,576859.1114278926,6.2977,6.3091,6.29,6.3053,576859.1114
2005-08-24 10:10:00,16.49,16.5,16.43,16.44,442147.7785697315,6.3053,6.3091,6.2824,6.2862,442147.7786
2005-08-24 10:15:00,16.44,16.47,16.43,16.44,176764.0769779045,6.2862,6.2977,6.2824,6.2862,176764.077
2005-08-24 10:20:00,16.44,16.5,16.44,16.48,321691.6132097886,6.2862,6.3091,6.2862,6.3015,321691.6132
2005-08-24 10:25:00,16.49,16.52,16.48,16.5,453789.4986932763,6.3053,6.3168,6.3015,6.3091,453789.4987
2005-08-24 10:30:00,16.5,16.56,16.5,16.53,909717.2725112854,6.3091,6.3321,6.3091,6.3206,909717.2725
2005-08-24 10:35:00,16.53,16.6,16.52,16.57,1081492.0408648136,6.3206,6.3474,6.3168,6.3359,1081492.0409
2005-08-24 10:40:00,16.56,16.63,16.56,16.63,489427.4174388216,6.3321,6.3588,6.3321,6.3588,489427.4174
2005-08-24 10:45:00,16.63,16.72,16.62,16.68,1282965.0748396297,6.3588,6.3932,6.355,6.378,1282965.0748
2005-08-24 10:50:00,16.69,16.71,16.61,16.63,834640.05702067,6.3818,6.3894,6.3512,6.3588,834640.057
2005-08-24 10:55:00,16.63,16.66,16.6,16.64,456165.35994297935,6.3588,6.3703,6.3474,6.3627,456165.3599
2005-08-24 11:00:00,16.63,16.64,16.58,16.58,396531.2425754336,6.3588,6.3627,6.3397,6.3397,396531.2426
2005-08-24 11:05:00,16.58,16.59,16.54,16.58,460441.9101924448,6.3397,6.3435,6.3244,6.3397,460441.9102
2005-08-24 11:10:00,16.58,16.58,16.55,16.58,274887.14659063914,6.3397,6.3397,6.3282,6.3397,274887.1466
2005-08-24 11:15:00,16.58,16.58,16.56,16.58,162746.4956046567,6.3397,6.3397,6.3321,6.3397,162746.4956
2005-08-24 11:20:00,16.58,16.6,16.57,16.58,369684.0104537895,6.3397,6.3474,6.3359,6.3397,369684.0105
2005-08-24 11:25:00,16.58,16.58,16.57,16.57,147778.56973152768,6.3397,6.3397,6.3359,6.3359,147778.5697
2005-08-24 11:30:00,16.57,16.58,16.55,16.56,184842.00522689475,6.3359,6.3397,6.3282,6.3321,184842.0052
2005-08-24 11:35:00,16.56,16.58,16.55,16.56,130909.95485863628,6.3321,6.3397,6.3282,6.3321,130909.9549
2005-08-24 11:40:00,16.55,16.59,16.55,16.57,267997.1489665004,6.3282,6.3435,6.3282,6.3359,267997.149
2005-08-24 11:45:00,16.56,16.58,16.56,16.58,158232.35923022096,6.3321,6.3397,6.3321,6.3397,158232.3592
2005-08-24 11:50:00,16.58,16.58,16.55,16.58,106200.99786172489,6.3397,6.3397,6.3282,6.3397,106200.9979
2005-08-24 11:55:00,16.57,16.62,16.57,16.62,497505.34568781184,6.3359,6.355,6.3359,6.355,497505.3457
2005-08-24 12:00:00,16.62,16.62,16.58,16.59,421002.61344737466,6.355,6.355,6.3397,6.3435,421002.6134
2005-08-24 12:05:00,16.59,16.6,16.58,16.58,210501.30672368733,6.3435,6.3474,6.3397,6.3397,210501.3067
2005-08-24 12:10:00,16.58,16.61,16.56,16.59,267046.8044666192,6.3397,6.3512,6.3321,6.3435,267046.8045
2005-08-24 12:15:00,16.59,16.62,16.58,16.6,180803.0411023996,6.3435,6.355,6.3397,6.3474,180803.0411
2005-08-24 12:20:00,16.59,16.66,16.59,16.66,544547.3984319316,6.3435,6.3703,6.3435,6.3703,544547.3984
2005-08-24 12:25:00,16.66,16.71,16.66,16.71,536707.0563079116,6.3703,6.3894,6.3703,6.3894,536707.0563
2005-08-24 12:30:00,16.71,16.72,16.68,16.69,419101.92444761225,6.3894,6.3932,6.378,6.3818,419101.9244
2005-08-24 12:35:00,16.69,16.71,16.67,16.7,321929.19933475886,6.3818,6.3894,6.3741,6.3856,321929.1993
2005-08-24 12:40:00,16.71,16.71,16.68,16.69,186742.6942266572,6.3894,6.3894,6.378,6.3818,186742.6942
2005-08-24 12:45:00,16.7,16.75,16.69,16.73,531004.9893086244,6.3856,6.4047,6.3818,6.3971,531004.9893
2005-08-24 12:50:00,16.72,16.79,16.72,16.79,680209.0757899738,6.3932,6.42,6.3932,6.42,680209.0758
2005-08-24 12:55:00,16.79,16.83,16.77,16.79,1097885.4834877644,6.42,6.4353,6.4124,6.42,1097885.4835
2005-08-24 13:00:00,16.79,16.79,16.73,16.75,526966.0251841292,6.42,6.42,6.3971,6.4047,526966.0252
2005-08-24 13:05:00,16.75,16.75,16.73,16.73,168923.73485388453,6.4047,6.4047,6.3971,6.3971,168923.7349
2005-08-24 13:10:00,16.73,16.74,16.71,16.73,280826.79971489665,6.3971,6.4009,6.3894,6.3971,280826.7997
2005-08-24 13:15:00,16.73,16.74,16.72,16.72,217153.7182228558,6.3971,6.4009,6.3932,6.3932,217153.7182
2005-08-24 13:20:00,16.72,16.73,16.69,16.69,297457.82846281776,6.3932,6.3971,6.3818,6.3818,297457.8285
2005-08-24 13:25:00,16.69,16.72,16.69,16.71,205987.1703492516,6.3818,6.3932,6.3818,6.3894,205987.1703
2005-08-24 13:30:00,16.71,16.71,16.7,16.7,99311.00023758612,6.3894,6.3894,6.3856,6.3856,99311.0002
2005-08-24 13:35:00,16.7,16.71,16.69,16.71,134473.74673319078,6.3856,6.3894,6.3818,6.3894,134473.7467
2005-08-24 13:40:00,16.71,16.72,16.7,16.72,267046.8044666192,6.3894,6.3932,6.3856,6.3932,267046.8045
2005-08-24 13:45:00,16.72,16.73,16.7,16.7,209788.54834877644,6.3932,6.3971,6.3856,6.3856,209788.5483
2005-08-24 13:50:00,16.7,16.71,16.68,16.68,474697.0776906629,6.3856,6.3894,6.378,6.378,474697.0777
2005-08-24 13:55:00,16.68,16.7,16.68,16.7,251366.12021857925,6.378,6.3856,6.378,6.3856,251366.1202
2005-08-24 14:00:00,16.7,16.74,16.7,16.72,228082.67997148968,6.3856,6.4009,6.3856,6.3932,228082.68
2005-08-24 14:05:00,16.71,16.75,16.71,16.75,339272.9864575909,6.3894,6.4047,6.3894,6.4047,339272.9865
2005-08-24 14:10:00,16.75,16.76,16.72,16.72,287716.79733903543,6.4047,6.4085,6.3932,6.3932,287716.7973
2005-08-24 14:15:00,16.71,16.72,16.68,16.71,293656.45046329295,6.3894,6.3932,6.378,6.3894,293656.4505
2005-08-24 14:20:00,16.7,16.71,16.63,16.65,470658.11356616777,6.3856,6.3894,6.3588,6.3665,470658.1136
2005-08-24 14:25:00,16.65,16.67,16.62,16.67,367308.1492040865,6.3665,6.3741,6.355,6.3741,367308.1492
2005-08-24 14:30:00,16.67,16.67,16.61,16.63,338322.6419577097,6.3741,6.3741,6.3512,6.3588,338322.642
2005-08-24 14:35:00,16.63,16.65,16.63,16.63,178902.3521026372,6.3588,6.3665,6.3588,6.3588,178902.3521
2005-08-24 14:40:00,16.63,16.67,16.63,16.66,330719.88595866004,6.3588,6.3741,6.3588,6.3703,330719.886
2005-08-24 14:45:00,16.66,16.66,16.63,16.63,299358.5174625802,6.3703,6.3703,6.3588,6.3588,299358.5175
2005-08-24 14:50:00,16.63,16.63,16.6,16.6,258731.2900926586,6.3588,6.3588,6.3474,6.3474,258731.2901
2005-08-24 14:55:00,16.6,16.62,16.55,16.56,599429.7933000713,6.3474,6.355,6.3282,6.3321,599429.7933
2005-08-24 15:00:00,16.55,16.58,16.52,16.56,623188.4057971014,6.3282,6.3397,6.3168,6.3321,623188.4058
2005-08-24 15:05:00,16.55,16.58,16.52,16.53,502732.2404371585,6.3282,6.3397,6.3168,6.3206,502732.2404
2005-08-24 15:10:00,16.53,16.53,16.42,16.42,1287479.211214065,6.3206,6.3206,6.2785,6.2785,1287479.2112
2005-08-24 15:15:00,16.42,16.47,16.41,16.45,743169.3989071038,6.2785,6.2977,6.2747,6.29,743169.3989
2005-08-24 15:20:00,16.45,16.49,16.44,16.49,591589.4511760513,6.29,6.3053,6.2862,6.3053,591589.4512
2005-08-24 15:25:00,16.49,16.49,16.45,16.46,389166.0727013543,6.3053,6.3053,6.29,6.2938,389166.0727
2005-08-24 15:30:00,16.46,16.47,16.44,16.46,419814.6828225232,6.2938,6.2977,6.2862,6.2938,419814.6828
2005-08-24 15:35:00,16.46,16.5,16.44,16.49,378949.86932763126,6.2938,6.3091,6.2862,6.3053,378949.8693
2005-08-24 15:40:00,16.49,16.49,16.46,16.47,448325.0178189594,6.3053,6.3053,6.2938,6.2977,448325.0178
2005-08-24 15:45:00,16.47,16.47,16.4,16.43,878118.3178902352,6.2977,6.2977,6.2709,6.2824,878118.3179
2005-08-24 15:50:00,16.43,16.45,16.38,16.4,1018531.7177476836,6.2824,6.29,6.2632,6.2709,1018531.7177
2005-08-24 15:55:00,16.4,16.47,16.39,16.4,990734.1411261584,6.2709,6.2977,6.2671,6.2709,990734.1411
2005-08-25 09:30:00,16.47,16.49,16.43,16.46,1054882.3948681396,6.2977,6.3053,6.2824,6.2938,1054882.3949
2005-08-25 09:35:00,16.45,16.47,16.43,16.46,281539.5580898076,6.29,6.2977,6.2824,6.2938,281539.5581
2005-08-25 09:40:00,16.46,16.52,16.42,16.44,665716.3221667855,6.2938,6.3168,6.2785,6.2862,665716.3222
2005-08-25 09:45:00,16.44,16.48,16.42,16.42,338085.0558327394,6.2862,6.3015,6.2785,6.2785,338085.0558
2005-08-25 09:50:00,16.42,16.44,16.36,16.39,481587.07531480165,6.2785,6.2862,6.2556,6.2671,481587.0753
2005-08-25 09:55:00,16.38,16.4,16.37,16.39,340936.089332383,6.2632,6.2709,6.2594,6.2671,340936.0893
2005-08-25 10:00:00,16.39,16.39,16.33,16.35,603943.929674507,6.2671,6.2671,6.2441,6.2518,603943.9297
2005-08-25 10:05:00,16.34,16.39,16.34,16.39,406034.6875742457,6.2479,6.2671,6.2479,6.2671,406034.6876
2005-08-25 10:10:00,16.39,16.39,16.34,16.34,307198.85958660016,6.2671,6.2671,6.2479,6.2479,307198.8596
2005-08-25 10:15:00,16.34,16.35,16.29,16.34,683535.2815395581,6.2479,6.2518,6.2288,6.2479,683535.2815
2005-08-25 10:20:00,16.34,16.38,16.34,16.36,403421.2401995724,6.2479,6.2632,6.2479,6.2556,403421.2402
2005-08-25 10:25:00,16.36,16.41,16.36,16.4,386315.0392017106,6.2556,6.2747,6.2556,6.2709,386315.0392
2005-08-25 10:30:00,16.41,16.44,16.39,16.42,366832.9769541459,6.2747,6.2862,6.2671,6.2785,366832.977
2005-08-25 10:35:00,16.42,16.43,16.36,16.37,315039.2017106201,6.2785,6.2824,6.2556,6.2594,315039.2017
2005-08-25 10:40:00,16.37,16.39,16.36,16.39,320028.51033499645,6.2594,6.2671,6.2556,6.2671,320028.5103
2005-08-25 10:45:00,16.38,16.38,16.34,16.36,322404.3715846995,6.2632,6.2632,6.2479,6.2556,322404.3716
2005-08-25 10:50:00,16.36,16.38,16.36,16.38,161320.9788548349,6.2556,6.2632,6.2556,6.2632,161320.9789
2005-08-25 10:55:00,16.38,16.41,16.38,16.39,178189.59372772631,6.2632,6.2747,6.2632,6.2671,178189.5937
2005-08-25 11:00:00,16.38,16.4,16.38,16.4,194583.0363506772,6.2632,6.2709,6.2632,6.2709,194583.0364
2005-08-25 11:05:00,16.4,16.4,16.38,16.39,226657.16322166787,6.2709,6.2709,6.2632,6.2671,226657.1632
2005-08-25 11:10:00,16.39,16.43,16.39,16.42,274649.5604656688,6.2671,6.2824,6.2671,6.2785,274649.5605
2005-08-25 11:15:00,16.43,16.44,16.42,16.42,341173.6754573533,6.2824,6.2862,6.2785,6.2785,341173.6755
2005-08-25 11:20:00,16.42,16.44,16.42,16.43,174388.21572820147,6.2785,6.2862,6.2785,6.2824,174388.2157
2005-08-25 11:25:00,16.44,16.44,16.41,16.43,152055.11998099313,6.2862,6.2862,6.2747,6.2824,152055.12
2005-08-25 11:30:00,16.43,16.43,16.38,16.4,188880.96935138988,6.2824,6.2824,6.2632,6.2709,188880.9694
2005-08-25 11:35:00,16.4,16.41,16.37,16.39,245664.053219292,6.2709,6.2747,6.2594,6.2671,245664.0532
2005-08-25 11:40:00,16.39,16.39,16.36,16.38,274174.3882157282,6.2671,6.2671,6.2556,6.2632,274174.3882
2005-08-25 11:45:00,16.38,16.39,16.37,16.38,191494.4167260632,6.2632,6.2671,6.2594,6.2632,191494.4167
2005-08-25 11:50:00,16.38,16.39,16.37,16.37,94321.6916132098,6.2632,6.2671,6.2594,6.2594,94321.6916
2005-08-25 11:55:00,16.38,16.38,16.36,16.36,151342.3616060822,6.2632,6.2632,6.2556,6.2556,151342.3616
2005-08-25 12:00:00,16.36,16.37,16.35,16.36,131622.71323354717,6.2556,6.2594,6.2518,6.2556,131622.7132
2005-08-25 12:05:00,16.36,16.39,16.36,16.39,81967.2131147541,6.2556,6.2671,6.2556,6.2671,81967.2131
2005-08-25 12:10:00,16.39,16.39,16.36,16.36,164647.1846044191,6.2671,6.2671,6.2556,6.2556,164647.1846
2005-08-25 12:15:00,16.36,16.36,16.34,16.34,222143.02684723213,6.2556,6.2556,6.2479,6.2479,222143.0268
2005-08-25 12:20:00,16.34,16.34,16.32,16.32,242337.84746970772,6.2479,6.2479,6.2403,6.2403,242337.8475
2005-08-25 12:25:00,16.32,16.33,16.29,16.3,284865.76383939176,6.2403,6.2441,6.2288,6.2327,284865.7638
2005-08-25 12:30:00,16.3,16.31,16.29,16.3,437871.2283202661,6.2327,6.2365,6.2288,6.2327,437871.2283
2005-08-25 12:35:00,16.3,16.3,16.26,16.28,523402.2333095747,6.2327,6.2327,6.2174,6.225,523402.2333
2005-08-25 12:40:00,16.28,16.28,16.27,16.28,223568.543597054,6.225,6.225,6.2212,6.225,223568.5436
2005-08-25 12:45:00,16.27,16.31,16.27,16.31,386790.2114516512,6.2212,6.2365,6.2212,6.2365,386790.2115
2005-08-25 12:50:00,16.3,16.31,16.3,16.3,262770.2542171537,6.2327,6.2365,6.2327,6.2327,262770.2542
2005-08-25 12:55:00,16.3,16.31,16.29,16.3,145877.88073176527,6.2327,6.2365,6.2288,6.2327,145877.8807
2005-08-25 13:00:00,16.29,16.3,16.29,16.29,75077.21549061534,6.2288,6.2327,6.2288,6.2288,75077.2155
2005-08-25 13:05:00,16.3,16.3,16.28,16.29,89332.38298883346,6.2327,6.2327,6.225,6.2288,89332.383
2005-08-25 13:10:00,16.29,16.3,16.25,16.26,289855.0724637681,6.2288,6.2327,6.2135,6.2174,289855.0725
2005-08-25 13:15:00,16.26,16.28,16.25,16.27,220004.7517224994,6.2174,6.225,6.2135,6.2212,220004.7517
2005-08-25 13:20:00,16.27,16.29,16.27,16.29,261582.3235923022,6.2212,6.2288,6.2212,6.2288,261582.3236
2005-08-25 13:25:00,16.29,16.31,16.29,16.31,196721.31147540984,6.2288,6.2365,6.2288,6.2365,196721.3115
2005-08-25 13:30:00,16.31,16.34,16.31,16.33,265621.2877167973,6.2365,6.2479,6.2365,6.2441,265621.2877
2005-08-25 13:35:00,16.34,16.34,16.31,16.31,282014.73033974814,6.2479,6.2479,6.2365,6.2365,282014.7303
2005-08-25 13:40:00,16.31,16.33,16.31,16.31,185317.1774768353,6.2365,6.2441,6.2365,6.2365,185317.1775
2005-08-25 13:45:00,16.31,16.33,16.31,16.32,177476.8353528154,6.2365,6.2441,6.2365,6.2403,177476.8354
2005-08-25 13:50:00,16.32,16.32,16.31,16.32,97885.48348776432,6.2403,6.2403,6.2365,6.2403,97885.4835
2005-08-25 13:55:00,16.32,16.32,16.31,16.32,147065.8113566168,6.2403,6.2403,6.2365,6.2403,147065.8114
2005-08-25 14:00:00,16.31,16.31,16.3,16.31,253029.2230933713,6.2365,6.2365,6.2327,6.2365,253029.2231
2005-08-25 14:05:00,16.31,16.32,16.29,16.29,162746.4956046567,6.2365,6.2403,6.2288,6.2288,162746.4956
2005-08-25 14:10:00,16.29,16.31,16.29,16.3,205749.5842242813,6.2288,6.2365,6.2288,6.2327,205749.5842
2005-08-25 14:15:00,16.3,16.31,16.29,16.31,157994.77310525067,6.2327,6.2365,6.2288,6.2365,157994.7731
2005-08-25 14:20:00,16.3,16.34,16.3,16.33,333570.91945830366,6.2327,6.2479,6.2327,6.2441,333570.9195
2005-08-25 14:25:00,16.32,16.34,16.32,16.34,305060.58446186746,6.2403,6.2479,6.2403,6.2479,305060.5845
2005-08-25 14:30:00,16.33,16.35,16.33,16.33,263483.0125920646,6.2441,6.2518,6.2441,6.2441,263483.0126
2005-08-25 14:35:00,16.33,16.34,16.32,16.34,134711.3328581611,6.2441,6.2479,6.2403,6.2479,134711.3329
2005-08-25 14:40:00,16.34,16.35,16.34,16.34,81254.45473984319,6.2479,6.2518,6.2479,6.2479,81254.4547
2005-08-25 14:45:00,16.35,16.38,16.34,16.36,367545.7353290568,6.2518,6.2632,6.2479,6.2556,367545.7353
2005-08-25 14:50:00,16.36,16.36,16.34,16.35,193395.1057258256,6.2556,6.2556,6.2479,6.2518,193395.1057
2005-08-25 14:55:00,16.35,16.36,16.35,16.36,147303.39748158708,6.2518,6.2556,6.2518,6.2556,147303.3975
2005-08-25 15:00:00,16.36,16.37,16.35,16.36,157282.01473033975,6.2556,6.2594,6.2518,6.2556,157282.0147
2005-08-25 15:05:00,16.36,16.37,16.35,16.35,290330.2447137087,6.2556,6.2594,6.2518,6.2518,290330.2447
2005-08-25 15:10:00,16.35,16.36,16.34,16.34,241625.0890947969,6.2518,6.2556,6.2479,6.2479,241625.0891
2005-08-25 15:15:00,16.34,16.36,16.34,16.35,171062.00997861725,6.2479,6.2556,6.2479,6.2518,171062.01
2005-08-25 15:20:00,16.35,16.36,16.34,16.35,164647.1846044191,6.2518,6.2556,6.2479,6.2518,164647.1846
2005-08-25 15:25:00,16.35,16.35,16.33,16.34,349014.0175813733,6.2518,6.2518,6.2441,6.2479,349014.0176
2005-08-25 15:30:00,16.34,16.34,16.32,16.32,244713.7087194108,6.2479,6.2479,6.2403,6.2403,244713.7087
2005-08-25 15:35:00,16.33,16.36,16.32,16.34,272748.8714659064,6.2441,6.2556,6.2403,6.2479,272748.8715
2005-08-25 15:40:00,16.34,16.35,16.32,16.34,368258.4937039677,6.2479,6.2518,6.2403,6.2479,368258.4937
2005-08-25 15:45:00,16.34,16.38,16.34,16.37,557852.2214302685,6.2479,6.2632,6.2479,6.2594,557852.2214
2005-08-25 15:50:00,16.36,16.39,16.36,16.38,440484.67569493945,6.2556,6.2671,6.2556,6.2632,440484.6757
2005-08-25 15:55:00,16.38,16.39,16.36,16.37,632929.4369208838,6.2632,6.2671,6.2556,6.2594,632929.4369
2005-08-26 09:30:00,16.34,16.37,16.27,16.32,719173.2002851034,6.2479,6.2594,6.2212,6.2403,719173.2003
2005-08-26 09:35:00,16.32,16.39,16.32,16.36,289855.0724637681,6.2403,6.2671,6.2403,6.2556,289855.0725
2005-08-26 09:40:00,16.37,16.37,16.34,16.36,179615.11047754812,6.2594,6.2594,6.2479,6.2556,179615.1105
2005-08-26 09:45:00,16.36,16.39,16.33,16.35,371822.2855785223,6.2556,6.2671,6.2441,6.2518,371822.2856
2005-08-26 09:50:00,16.36,16.47,16.35,16.45,1043953.433119506,6.2556,6.2977,6.2518,6.29,1043953.4331
2005-08-26 09:55:00,16.45,16.48,16.44,16.47,636730.8149204087,6.29,6.3015,6.2862,6.2977,636730.8149
2005-08-26 10:00:00,16.47,16.47,16.39,16.41,1025659.3014967926,6.2977,6.2977,6.2671,6.2747,1025659.3015
2005-08-26 10:05:00,16.41,16.44,16.41,16.43,550724.6376811594,6.2747,6.2862,6.2747,6.2824,550724.6377
2005-08-26 10:10:00,16.44,16.45,16.41,16.44,473509.1470658114,6.2862,6.29,6.2747,6.2862,473509.1471
2005-08-26 10:15:00,16.44,16.46,16.42,16.42,394155.3813257306,6.2862,6.2938,6.2785,6.2785,394155.3813
2005-08-26 10:20:00,16.42,16.5,16.42,16.47,835115.2292706106,6.2785,6.3091,6.2785,6.2977,835115.2293
2005-08-26 10:25:00,16.47,16.48,16.46,16.48,338085.0558327394,6.2977,6.3015,6.2938,6.3015,338085.0558
2005-08-26 10:30:00,16.48,16.49,16.46,16.49,230696.12734616292,6.3015,6.3053,6.2938,6.3053,230696.1273
2005-08-26 10:35:00,16.49,16.52,16.47,16.5,749584.224281302,6.3053,6.3168,6.2977,6.3091,749584.2243
2005-08-26 10:40:00,16.5,16.51,16.47,16.5,621050.1306723688,6.3091,6.3129,6.2977,6.3091,621050.1307
2005-08-26 10:45:00,16.5,16.54,16.5,16.53,694464.243288192,6.3091,6.3244,6.3091,6.3206,694464.2433
2005-08-26 10:50:00,16.53,16.56,16.52,16.52,607507.7215490616,6.3206,6.3321,6.3168,6.3168,607507.7215
2005-08-26 10:55:00,16.52,16.59,16.52,16.58,571394.6305535757,6.3168,6.3435,6.3168,6.3397,571394.6306
2005-08-26 11:00:00,16.58,16.6,16.55,16.59,563316.7023045854,6.3397,6.3474,6.3282,6.3435,563316.7023
2005-08-26 11:05:00,16.59,16.6,16.58,16.6,673794.2504157757,6.3435,6.3474,6.3397,6.3474,673794.2504
2005-08-26 11:10:00,16.6,16.6,16.58,16.59,700641.4825374199,6.3474,6.3474,6.3397,6.3435,700641.4825
2005-08-26 11:15:00,16.59,16.59,16.56,16.56,320503.682584937,6.3435,6.3435,6.3321,6.3321,320503.6826
2005-08-26 11:20:00,16.56,16.57,16.53,16.54,336659.5390829176,6.3321,6.3359,6.3206,6.3244,336659.5391
2005-08-26 11:25:00,16.54,16.55,16.52,16.54,271323.3547160846,6.3244,6.3282,6.3168,6.3244,271323.3547
2005-08-26 11:30:00,16.54,16.55,16.53,16.54,184604.4191019245,6.3244,6.3282,6.3206,6.3244,184604.4191
2005-08-26 11:35:00,16.54,16.55,16.53,16.54,332145.4027084818,6.3244,6.3282,6.3206,6.3244,332145.4027
2005-08-26 11:40:00,16.54,16.56,16.53,16.56,246139.2254692326,6.3244,6.3321,6.3206,6.3321,246139.2255
2005-08-26 11:45:00,16.56,16.56,16.53,16.55,291280.5892135899,6.3321,6.3321,6.3206,6.3282,291280.5892
2005-08-26 11:50:00,16.55,16.55,16.54,16.55,214302.68472321212,6.3282,6.3282,6.3244,6.3282,214302.6847
2005-08-26 11:55:00,16.55,16.55,16.54,16.54,109052.0313613685,6.3282,6.3282,6.3244,6.3244,109052.0314
2005-08-26 12:00:00,16.55,16.58,16.54,16.58,365645.0463292944,6.3282,6.3397,6.3244,6.3397,365645.0463
2005-08-26 12:05:00,16.58,16.6,16.58,16.58,340223.3309574721,6.3397,6.3474,6.3397,6.3397,340223.331
2005-08-26 12:10:00,16.58,16.59,16.58,16.58,135661.6773580423,6.3397,6.3435,6.3397,6.3397,135661.6774
2005-08-26 12:15:00,16.59,16.61,16.58,16.6,356616.7735804229,6.3435,6.3512,6.3397,6.3474,356616.7736
2005-08-26 12:20:00,16.61,16.63,16.6,16.62,346638.15633167024,6.3512,6.3588,6.3474,6.355,346638.1563
2005-08-26 12:25:00,16.63,16.63,16.62,16.62,56783.08386790212,6.3588,6.3588,6.355,6.355,56783.0839
2005-08-26 12:30:00,16.62,16.63,16.61,16.61,181753.3856022808,6.355,6.3588,6.3512,6.3512,181753.3856
2005-08-26 12:35:00,16.61,16.61,16.6,16.61,107388.9284865764,6.3512,6.3512,6.3474,6.3512,107388.9285
2005-08-26 12:40:00,16.61,16.64,16.61,16.63,382751.2473271561,6.3512,6.3627,6.3512,6.3588,382751.2473
2005-08-26 12:45:00,16.63,16.64,16.63,16.63,211451.6512235685,6.3588,6.3627,6.3588,6.3588,211451.6512
2005-08-26 12:50:00,16.64,16.64,16.59,16.59,216678.5459729152,6.3627,6.3627,6.3435,6.3435,216678.546
2005-08-26 12:55:00,16.6,16.62,16.59,16.6,246614.3977191732,6.3474,6.355,6.3435,6.3474,246614.3977
2005-08-26 13:00:00,16.6,16.61,16.59,16.6,174150.62960323118,6.3474,6.3512,6.3435,6.3474,174150.6296
2005-08-26 13:05:00,16.6,16.6,16.58,16.6,118793.06248515088,6.3474,6.3474,6.3397,6.3474,118793.0625
2005-08-26 13:10:00,16.6,16.6,16.58,16.58,129722.02423378474,6.3474,6.3474,6.3397,6.3397,129722.0242
2005-08-26 13:15:00,16.59,16.59,16.57,16.58,202660.96459966732,6.3435,6.3435,6.3359,6.3397,202660.9646
2005-08-26 13:20:00,16.58,16.59,16.54,16.55,371584.6994535519,6.3397,6.3435,6.3244,6.3282,371584.6995
2005-08-26 13:25:00,16.55,16.55,16.5,16.5,601568.068424804,6.3282,6.3282,6.3091,6.3091,601568.0684
2005-08-26 13:30:00,16.5,16.52,16.5,16.52,296745.07008790685,6.3091,6.3168,6.3091,6.3168,296745.0701
2005-08-26 13:35:00,16.52,16.52,16.48,16.49,399619.86220004753,6.3168,6.3168,6.3015,6.3053,399619.8622
2005-08-26 13:40:00,16.49,16.49,16.48,16.49,164647.1846044191,6.3053,6.3053,6.3015,6.3053,164647.1846
2005-08-26 13:45:00,16.49,16.52,16.48,16.52,238061.2972202424,6.3053,6.3168,6.3015,6.3168,238061.2972
2005-08-26 13:50:00,16.52,16.52,16.48,16.48,305060.58446186746,6.3168,6.3168,6.3015,6.3015,305060.5845
2005-08-26 13:55:00,16.49,16.5,16.48,16.5,223330.9574720836,6.3053,6.3091,6.3015,6.3091,223330.9575
2005-08-26 14:00:00,16.5,16.5,16.45,16.47,363981.9434545023,6.3091,6.3091,6.29,6.2977,363981.9435
2005-08-26 14:05:00,16.47,16.48,16.47,16.47,89569.96911380376,6.2977,6.3015,6.2977,6.2977,89569.9691
2005-08-26 14:10:00,16.47,16.48,16.47,16.48,228557.85222143028,6.2977,6.3015,6.2977,6.3015,228557.8522
2005-08-26 14:15:00,16.48,16.48,16.47,16.48,222855.78522214305,6.3015,6.3015,6.2977,6.3015,222855.7852
2005-08-26 14:20:00,16.48,16.54,16.48,16.51,585887.384176764,6.3015,6.3244,6.3015,6.3129,585887.3842
2005-08-26 14:25:00,16.51,16.53,16.48,16.48,598241.8626752198,6.3129,6.3206,6.3015,6.3015,598241.8627
2005-08-26 14:30:00,16.49,16.49,16.42,16.48,990496.555001188,6.3053,6.3053,6.2785,6.3015,990496.555
2005-08-26 14:35:00,16.48,16.48,16.46,16.46,148253.74198146828,6.3015,6.3015,6.2938,6.2938,148253.742
2005-08-26 14:40:00,16.46,16.47,16.45,16.45,219054.4072226182,6.2938,6.2977,6.29,6.29,219054.4072
2005-08-26 14:45:00,16.46,16.47,16.45,16.45,158232.35923022096,6.2938,6.2977,6.29,6.29,158232.3592
2005-08-26 14:50:00,16.45,16.5,16.44,16.5,229270.6105963412,6.29,6.3091,6.2862,6.3091,229270.6106
2005-08-26 14:55:00,16.5,16.51,16.49,16.5,367308.1492040865,6.3091,6.3129,6.3053,6.3091,367308.1492
2005-08-26 15:00:00,16.5,16.53,16.49,16.51,354953.6707056308,6.3091,6.3206,6.3053,6.3129,354953.6707
2005-08-26 15:05:00,16.51,16.53,16.5,16.52,443810.8814445236,6.3129,6.3206,6.3091,6.3168,443810.8814
2005-08-26 15:10:00,16.52,16.52,16.5,16.51,228557.85222143028,6.3168,6.3168,6.3091,6.3129,228557.8522
2005-08-26 15:15:00,16.51,16.51,16.47,16.49,352340.22333095747,6.3129,6.3129,6.2977,6.3053,352340.2233
2005-08-26 15:20:00,16.49,16.5,16.46,16.5,440722.2618199097,6.3053,6.3091,6.2938,6.3091,440722.2618
2005-08-26 15:25:00,16.5,16.5,16.49,16.5,265146.11546685675,6.3091,6.3091,6.3053,6.3091,265146.1155
2005-08-26 15:30:00,16.5,16.51,16.48,16.49,288904.7279638869,6.3091,6.3129,6.3015,6.3053,288904.728
2005-08-26 15:35:00,16.49,16.49,16.48,16.48,183654.07460204329,6.3053,6.3053,6.3015,6.3015,183654.0746
2005-08-26 15:40:00,16.48,16.49,16.46,16.46,450700.8790686624,6.3015,6.3053,6.2938,6.2938,450700.8791
2005-08-26 15:45:00,16.46,16.47,16.43,16.46,520551.1998099311,6.2938,6.2977,6.2824,6.2938,520551.1998
2005-08-26 15:50:00,16.46,16.47,16.44,16.44,612021.8579234973,6.2938,6.2977,6.2862,6.2862,612021.8579
2005-08-26 15:55:00,16.44,16.44,16.4,16.41,1130197.1964837254,6.2862,6.2862,6.2709,6.2747,1130197.1965
2005-08-29 09:30:00,16.27,16.35,16.25,16.33,767403.1836540747,6.2212,6.2518,6.2135,6.2441,767403.1837
2005-08-29 09:35:00,16.32,16.4,16.27,16.39,792824.8990258969,6.2403,6.2709,6.2212,6.2671,792824.899
2005-08-29 09:40:00,16.38,16.42,16.36,16.38,538132.5730577335,6.2632,6.2785,6.2556,6.2632,538132.5731
2005-08-29 09:45:00,16.38,16.42,16.35,16.37,429793.3000712759,6.2632,6.2785,6.2518,6.2594,429793.3001
2005-08-29 09:50:00,16.37,16.44,16.36,16.43,524114.9916844856,6.2594,6.2862,6.2556,6.2824,524114.9917
2005-08-29 09:55:00,16.42,16.47,16.42,16.45,636255.6426704681,6.2785,6.2977,6.2785,6.29,636255.6427
2005-08-29 10:00:00,16.45,16.48,16.39,16.43,597529.1043003089,6.29,6.3015,6.2671,6.2824,597529.1043
2005-08-29 10:05:00,16.42,16.44,16.42,16.42,314326.4433357092,6.2785,6.2862,6.2785,6.2785,314326.4433
2005-08-29 10:10:00,16.43,16.52,16.42,16.51,659063.910667617,6.2824,6.3168,6.2785,6.3129,659063.9107
2005-08-29 10:15:00,16.51,16.54,16.5,16.5,564267.0468044666,6.3129,6.3244,6.3091,6.3091,564267.0468
2005-08-29 10:20:00,16.5,16.54,16.49,16.53,327631.2663340461,6.3091,6.3244,6.3053,6.3206,327631.2663
2005-08-29 10:25:00,16.53,16.54,16.47,16.48,247327.1560940841,6.3206,6.3244,6.2977,6.3015,247327.1561
2005-08-29 10:30:00,16.48,16.53,16.47,16.47,265621.2877167973,6.3015,6.3206,6.2977,6.2977,265621.2877
2005-08-29 10:35:00,16.47,16.55,16.47,16.52,306961.27346162987,6.2977,6.3282,6.2977,6.3168,306961.2735
2005-08-29 10:40:00,16.51,16.53,16.46,16.49,270135.42409123306,6.3129,6.3206,6.2938,6.3053,270135.4241
2005-08-29 10:45:00,16.5,16.5,16.44,16.49,135424.091233072,6.3091,6.3091,6.2862,6.3053,135424.0912
2005-08-29 10:50:00,16.48,16.49,16.45,16.47,213827.5124732716,6.3015,6.3053,6.29,6.2977,213827.5125
2005-08-29 10:55:00,16.47,16.48,16.45,16.47,90995.48586362557,6.2977,6.3015,6.29,6.2977,90995.4859
2005-08-29 11:00:00,16.47,16.5,16.47,16.49,256593.01496792588,6.2977,6.3091,6.2977,6.3053,256593.015
2005-08-29 11:05:00,16.49,16.55,16.49,16.52,299358.5174625802,6.3053,6.3282,6.3053,6.3168,299358.5175
2005-08-29 11:10:00,16.52,16.55,16.52,16.54,378949.86932763126,6.3168,6.3282,6.3168,6.3244,378949.8693
2005-08-29 11:15:00,16.54,16.55,16.52,16.54,221905.44072226185,6.3244,6.3282,6.3168,6.3244,221905.4407
2005-08-29 11:20:00,16.54,16.57,16.53,16.55,307436.44571157044,6.3244,6.3359,6.3206,6.3282,307436.4457
2005-08-29 11:25:00,16.54,16.55,16.52,16.55,209788.54834877644,6.3244,6.3282,6.3168,6.3282,209788.5483
2005-08-29 11:30:00,16.55,16.55,16.54,16.54,177239.2492278451,6.3282,6.3282,6.3244,6.3244,177239.2492
2005-08-29 11:35:00,16.54,16.58,16.52,16.58,329294.3692088382,6.3244,6.3397,6.3168,6.3397,329294.3692
2005-08-29 11:40:00,16.58,16.59,16.55,16.57,229983.3689712521,6.3397,6.3435,6.3282,6.3359,229983.369
2005-08-29 11:45:00,16.56,16.56,16.51,16.52,282252.3164647185,6.3321,6.3321,6.3129,6.3168,282252.3165
2005-08-29 11:50:00,16.52,16.55,16.5,16.5,444286.05369446427,6.3168,6.3282,6.3091,6.3091,444286.0537
2005-08-29 11:55:00,16.5,16.52,16.5,16.52,142076.50273224045,6.3091,6.3168,6.3091,6.3168,142076.5027
2005-08-29 12:00:00,16.51,16.52,16.48,16.48,196008.5531004989,6.3129,6.3168,6.3015,6.3015,196008.5531
2005-08-29 12:05:00,16.48,16.5,16.48,16.48,93371.34711332858,6.3015,6.3091,6.3015,6.3015,93371.3471
2005-08-29 12:10:00,16.48,16.5,16.46,16.5,151817.5338560228,6.3015,6.3091,6.2938,6.3091,151817.5339
2005-08-29 12:15:00,16.5,16.52,16.49,16.5,99073.41411261582,6.3091,6.3168,6.3053,6.3091,99073.4141
2005-08-29 12:20:00,16.5,16.51,16.5,16.5,83392.72986457591,6.3091,6.3129,6.3091,6.3091,83392.7299
2005-08-29 12:25:00,16.5,16.52,16.49,16.49,160608.22047992397,6.3091,6.3168,6.3053,6.3053,160608.2205
2005-08-29 12:30:00,16.49,16.49,16.46,16.47,202423.3784746971,6.3053,6.3053,6.2938,6.2977,202423.3785
2005-08-29 12:35:00,16.47,16.47,16.45,16.47,198146.82822523164,6.2977,6.2977,6.29,6.2977,198146.8282
2005-08-29 12:40:00,16.47,16.5,16.46,16.49,170824.42385364696,6.2977,6.3091,6.2938,6.3053,170824.4239
2005-08-29 12:45:00,16.49,16.51,16.49,16.49,150629.6032311713,6.3053,6.3129,6.3053,6.3053,150629.6032
2005-08-29 12:50:00,16.49,16.49,16.47,16.49,59871.70349251604,6.3053,6.3053,6.2977,6.3053,59871.7035
2005-08-29 12:55:00,16.49,16.5,16.48,16.5,50368.25849370397,6.3053,6.3091,6.3015,6.3091,50368.2585
2005-08-29 13:00:00,16.5,16.59,16.5,16.58,439059.1589451176,6.3091,6.3435,6.3091,6.3397,439059.1589
2005-08-29 13:05:00,16.59,16.59,16.54,16.56,344262.2950819672,6.3435,6.3435,6.3244,6.3321,344262.2951
2005-08-29 13:10:00,16.56,16.58,16.55,16.57,185554.76360180567,6.3321,6.3397,6.3282,6.3359,185554.7636
2005-08-29 13:15:00,16.57,16.59,16.55,16.56,163696.8401045379,6.3359,6.3435,6.3282,6.3321,163696.8401
2005-08-29 13:20:00,16.55,16.58,16.55,16.58,143026.84723212165,6.3282,6.3397,6.3282,6.3397,143026.8472
2005-08-29 13:25:00,16.58,16.58,16.54,16.55,228795.43834640057,6.3397,6.3397,6.3244,6.3282,228795.4383
2005-08-29 13:30:00,16.55,16.56,16.54,16.55,175576.146353053,6.3282,6.3321,6.3244,6.3282,175576.1464
2005-08-29 13:35:00,16.55,16.56,16.54,16.56,101211.68923734856,6.3282,6.3321,6.3244,6.3321,101211.6892
2005-08-29 13:40:00,16.56,16.6,16.55,16.57,282489.9025896888,6.3321,6.3474,6.3282,6.3359,282489.9026
2005-08-29 13:45:00,16.57,16.61,16.57,16.59,370396.7688287004,6.3359,6.3512,6.3359,6.3435,370396.7688
2005-08-29 13:50:00,16.59,16.63,16.59,16.61,338797.81420765026,6.3435,6.3588,6.3435,6.3512,338797.8142
2005-08-29 13:55:00,16.6,16.62,16.6,16.61,249940.60346875744,6.3474,6.355,6.3474,6.3512,249940.6035
2005-08-29 14:00:00,16.61,16.62,16.58,16.58,209075.78997386555,6.3512,6.355,6.3397,6.3397,209075.79
2005-08-29 14:05:00,16.58,16.59,16.56,16.56,243763.3642195296,6.3397,6.3435,6.3321,6.3321,243763.3642
2005-08-29 14:10:00,16.56,16.56,16.54,16.55,192444.7612259444,6.3321,6.3321,6.3244,6.3282,192444.7612
2005-08-29 14:15:00,16.55,16.56,16.54,16.55,186980.28035162747,6.3282,6.3321,6.3244,6.3282,186980.2804
2005-08-29 14:20:00,16.55,16.56,16.52,16.55,187693.0387265384,6.3282,6.3321,6.3168,6.3282,187693.0387
2005-08-29 14:25:00,16.55,16.57,16.55,16.55,176051.3186029936,6.3282,6.3359,6.3282,6.3282,176051.3186
2005-08-29 14:30:00,16.56,16.56,16.54,16.54,131147.54098360657,6.3321,6.3321,6.3244,6.3244,131147.541
2005-08-29 14:35:00,16.54,16.55,16.52,16.55,90045.14136374436,6.3244,6.3282,6.3168,6.3282,90045.1414
2005-08-29 14:40:00,16.55,16.56,16.54,16.56,178902.3521026372,6.3282,6.3321,6.3244,6.3321,178902.3521
2005-08-29 14:45:00,16.56,16.56,16.55,16.56,61297.22024233785,6.3321,6.3321,6.3282,6.3321,61297.2202
2005-08-29 14:50:00,16.55,16.56,16.54,16.56,119030.64861012118,6.3282,6.3321,6.3244,6.3321,119030.6486
2005-08-29 14:55:00,16.55,16.56,16.55,16.55,59871.70349251604,6.3282,6.3321,6.3282,6.3282,59871.7035
2005-08-29 15:00:00,16.55,16.58,16.53,16.56,249465.43121881684,6.3282,6.3397,6.3206,6.3321,249465.4312
2005-08-29 15:05:00,16.56,16.61,16.56,16.59,342599.19220717513,6.3321,6.3512,6.3321,6.3435,342599.1922
2005-08-29 15:10:00,16.59,16.59,16.57,16.57,247327.1560940841,6.3435,6.3435,6.3359,6.3359,247327.1561
2005-08-29 15:15:00,16.58,16.6,16.57,16.58,167498.21810406272,6.3397,6.3474,6.3359,6.3397,167498.2181
2005-08-29 15:20:00,16.58,16.58,16.55,16.58,147303.39748158708,6.3397,6.3397,6.3282,6.3397,147303.3975
2005-08-29 15:25:00,16.58,16.58,16.54,16.56,185554.76360180567,6.3397,6.3397,6.3244,6.3321,185554.7636
2005-08-29 15:30:00,16.56,16.57,16.54,16.56,208600.6177239249,6.3321,6.3359,6.3244,6.3321,208600.6177
2005-08-29 15:35:00,16.56,16.59,16.56,16.59,297220.2423378475,6.3321,6.3435,6.3321,6.3435,297220.2423
2005-08-29 15:40:00,16.59,16.6,16.57,16.59,722024.233784747,6.3435,6.3474,6.3359,6.3435,722024.2338
2005-08-29 15:45:00,16.59,16.61,16.58,16.61,476597.7666904253,6.3435,6.3512,6.3397,6.3512,476597.7667
2005-08-29 15:50:00,16.61,16.63,16.6,16.62,785697.3152767878,6.3512,6.3588,6.3474,6.355,785697.3153
2005-08-29 15:55:00,16.61,16.63,16.59,16.61,1852934.188643384,6.3512,6.3588,6.3435,6.3512,1852934.1886
2005-08-30 09:30:00,16.58,16.61,16.53,16.58,892135.899263483,6.3397,6.3512,6.3206,6.3397,892135.8993
2005-08-30 09:35:00,16.58,16.68,16.57,16.68,1063673.081492041,6.3397,6.378,6.3359,6.378,1063673.0815
2005-08-30 09:40:00,16.68,16.71,16.6,16.62,857923.4972677596,6.378,6.3894,6.3474,6.355,857923.4973
2005-08-30 09:45:00,16.62,16.63,16.59,16.61,768353.5281539558,6.355,6.3588,6.3435,6.3512,768353.5282
2005-08-30 09:50:00,16.61,16.65,16.58,16.64,563554.2884295557,6.3512,6.3665,6.3397,6.3627,563554.2884
2005-08-30 09:55:00,16.64,16.67,16.62,16.63,454739.8431931575,6.3627,6.3741,6.355,6.3588,454739.8432
2005-08-30 10:00:00,16.63,16.69,16.63,16.69,746258.0185317177,6.3588,6.3818,6.3588,6.3818,746258.0185
2005-08-30 10:05:00,16.68,16.68,16.63,16.67,585174.6258018531,6.378,6.378,6.3588,6.3741,585174.6258
2005-08-30 10:10:00,16.67,16.74,16.65,16.74,581373.2478023283,6.3741,6.4009,6.3665,6.4009,581373.2478
2005-08-30 10:15:00,16.74,16.74,16.66,16.67,899738.6552625326,6.4009,6.4009,6.3703,6.3741,899738.6553
2005-08-30 10:20:00,16.67,16.68,16.62,16.64,697790.4490377762,6.3741,6.378,6.355,6.3627,697790.449
2005-08-30 10:25:00,16.64,16.65,16.6,16.62,425516.7498218104,6.3627,6.3665,6.3474,6.355,425516.7498
2005-08-30 10:30:00,16.62,16.64,16.59,16.63,640769.7790449038,6.355,6.3627,6.3435,6.3588,640769.779
2005-08-30 10:35:00,16.63,16.63,16.55,16.56,461629.8408172963,6.3588,6.3588,6.3282,6.3321,461629.8408
2005-08-30 10:40:00,16.57,16.59,16.56,16.58,615585.6497980518,6.3359,6.3435,6.3321,6.3397,615585.6498
2005-08-30 10:45:00,16.58,16.6,16.56,16.58,436683.29769541457,6.3397,6.3474,6.3321,6.3397,436683.2977
2005-08-30 10:50:00,16.58,16.62,16.58,16.62,381088.144452364,6.3397,6.355,6.3397,6.355,381088.1445
2005-08-30 10:55:00,16.61,16.62,16.6,16.6,432881.91969588975,6.3512,6.355,6.3474,6.3474,432881.9197
2005-08-30 11:00:00,16.6,16.6,16.57,16.57,253029.2230933713,6.3474,6.3474,6.3359,6.3359,253029.2231
2005-08-30 11:05:00,16.58,16.61,16.56,16.56,306723.6873366595,6.3397,6.3512,6.3321,6.3321,306723.6873
2005-08-30 11:10:00,16.56,16.59,16.55,16.58,364219.52957947255,6.3321,6.3435,6.3282,6.3397,364219.5296
2005-08-30 11:15:00,16.57,16.57,16.53,16.54,584461.8674269423,6.3359,6.3359,6.3206,6.3244,584461.8674
2005-08-30 11:20:00,16.54,16.55,16.52,16.54,435495.3670705631,6.3244,6.3282,6.3168,6.3244,435495.3671
2005-08-30 11:25:00,16.54,16.58,16.54,16.56,431931.57519600855,6.3244,6.3397,6.3244,6.3321,431931.5752
2005-08-30 11:30:00,16.56,16.58,16.38,16.55,287954.3834640057,6.3321,6.3397,6.2632,6.3282,287954.3835
2005-08-30 11:35:00,16.55,16.56,16.52,16.52,336659.5390829176,6.3282,6.3321,6.3168,6.3168,336659.5391
2005-08-30 11:40:00,16.52,16.53,16.47,16.52,523639.81943454506,6.3168,6.3206,6.2977,6.3168,523639.8194
2005-08-30 11:45:00,16.52,16.52,16.5,16.52,280826.79971489665,6.3168,6.3168,6.3091,6.3168,280826.7997
2005-08-30 11:50:00,16.52,16.52,16.5,16.5,126870.99073414112,6.3168,6.3168,6.3091,6.3091,126870.9907
2005-08-30 11:55:00,16.5,16.53,16.48,16.49,269422.6657163222,6.3091,6.3206,6.3015,6.3053,269422.6657
2005-08-30 12:00:00,16.49,16.52,16.46,16.51,421002.61344737466,6.3053,6.3168,6.2938,6.3129,421002.6134
2005-08-30 12:05:00,16.51,16.52,16.5,16.52,287004.0389641245,6.3129,6.3168,6.3091,6.3168,287004.039
2005-08-30 12:10:00,16.52,16.56,16.52,16.54,325968.163459254,6.3168,6.3321,6.3168,6.3244,325968.1635
2005-08-30 12:15:00,16.54,16.55,16.52,16.55,185317.1774768353,6.3244,6.3282,6.3168,6.3282,185317.1775
2005-08-30 12:20:00,16.55,16.59,16.55,16.57,506533.6184366833,6.3282,6.3435,6.3282,6.3359,506533.6184
2005-08-30 12:25:00,16.57,16.58,16.53,16.54,284628.1777144215,6.3359,6.3397,6.3206,6.3244,284628.1777
2005-08-30 12:30:00,16.54,16.55,16.54,16.55,161558.56497980517,6.3244,6.3282,6.3244,6.3282,161558.565
2005-08-30 12:35:00,16.55,16.58,16.54,16.56,333570.91945830366,6.3282,6.3397,6.3244,6.3321,333570.9195
2005-08-30 12:40:00,16.56,16.56,16.53,16.54,122594.4404846757,6.3321,6.3321,6.3206,6.3244,122594.4405
2005-08-30 12:45:00,16.53,16.56,16.53,16.56,100974.10311237824,6.3206,6.3321,6.3206,6.3321,100974.1031
2005-08-30 12:50:00,16.55,16.56,16.54,16.56,211214.06509859825,6.3282,6.3321,6.3244,6.3321,211214.0651
2005-08-30 12:55:00,16.55,16.58,16.55,16.58,191256.8306010929,6.3282,6.3397,6.3282,6.3397,191256.8306
2005-08-30 13:00:00,16.58,16.59,16.57,16.57,189831.3138512711,6.3397,6.3435,6.3359,6.3359,189831.3139
2005-08-30 13:05:00,16.57,16.58,16.56,16.56,182228.55785222145,6.3359,6.3397,6.3321,6.3321,182228.5579
2005-08-30 13:10:00,16.56,16.57,16.54,16.55,202423.3784746971,6.3321,6.3359,6.3244,6.3282,202423.3785
2005-08-30 13:15:00,16.55,16.56,16.55,16.55,111903.06486101211,6.3282,6.3321,6.3282,6.3282,111903.0649
2005-08-30 13:20:00,16.56,16.56,16.55,16.56,56070.32549299121,6.3321,6.3321,6.3282,6.3321,56070.3255
2005-08-30 13:25:00,16.56,16.58,16.55,16.57,279401.2829650748,6.3321,6.3397,6.3282,6.3359,279401.283
2005-08-30 13:30:00,16.57,16.62,16.56,16.62,254217.1537182229,6.3359,6.355,6.3321,6.355,254217.1537
2005-08-30 13:35:00,16.62,16.62,16.61,16.61,319078.16583511524,6.355,6.355,6.3512,6.3512,319078.1658
2005-08-30 13:40:00,16.61,16.64,16.61,16.63,392967.4507008791,6.3512,6.3627,6.3512,6.3588,392967.4507
2005-08-30 13:45:00,16.63,16.63,16.61,16.62,296507.48396293656,6.3588,6.3588,6.3512,6.355,296507.484
2005-08-30 13:50:00,16.61,16.61,16.6,16.6,244951.2948443811,6.3512,6.3512,6.3474,6.3474,244951.2948
2005-08-30 13:55:00,16.6,16.63,16.6,16.63,235923.02209550963,6.3474,6.3588,6.3474,6.3588,235923.0221
2005-08-30 14:00:00,16.63,16.63,16.58,16.61,417438.8215728201,6.3588,6.3588,6.3397,6.3512,417438.8216
2005-08-30 14:05:00,16.61,16.63,16.58,16.61,420289.8550724638,6.3512,6.3588,6.3397,6.3512,420289.8551
2005-08-30 14:10:00,16.61,16.62,16.59,16.59,220717.5100974104,6.3512,6.355,6.3435,6.3435,220717.5101
2005-08-30 14:15:00,16.59,16.59,16.54,16.57,583511.5229270611,6.3435,6.3435,6.3244,6.3359,583511.5229
2005-08-30 14:20:00,16.57,16.61,16.57,16.59,318365.4074602043,6.3359,6.3512,6.3359,6.3435,318365.4075
2005-08-30 14:25:00,16.58,16.6,16.57,16.58,257543.35946780708,6.3397,6.3474,6.3359,6.3397,257543.3595
2005-08-30 14:30:00,16.58,16.59,16.56,16.59,194583.0363506772,6.3397,6.3435,6.3321,6.3435,194583.0364
2005-08-30 14:35:00,16.59,16.61,16.58,16.61,202660.96459966732,6.3435,6.3512,6.3397,6.3512,202660.9646
2005-08-30 14:40:00,16.61,16.61,16.59,16.59,165597.5291043003,6.3512,6.3512,6.3435,6.3435,165597.5291
2005-08-30 14:45:00,16.59,16.62,16.58,16.6,357804.7042052744,6.3435,6.355,6.3397,6.3474,357804.7042
2005-08-30 14:50:00,16.6,16.6,16.57,16.58,427892.61107151344,6.3474,6.3474,6.3359,6.3397,427892.6111
2005-08-30 14:55:00,16.58,16.6,16.56,16.56,340223.3309574721,6.3397,6.3474,6.3321,6.3321,340223.331
2005-08-30 15:00:00,16.57,16.6,16.55,16.57,916132.0978854836,6.3359,6.3474,6.3282,6.3359,916132.0979
2005-08-30 15:05:00,16.57,16.6,16.57,16.6,260156.8068424804,6.3359,6.3474,6.3359,6.3474,260156.8068
2005-08-30 15:10:00,16.6,16.61,16.59,16.6,255642.67046804467,6.3474,6.3512,6.3435,6.3474,255642.6705
2005-08-30 15:15:00,16.6,16.63,16.59,16.62,377286.7664528392,6.3474,6.3588,6.3435,6.355,377286.7665
2005-08-30 15:20:00,16.62,16.63,16.6,16.6,214302.68472321212,6.355,6.3588,6.3474,6.3474,214302.6847
2005-08-30 15:25:00,16.6,16.62,16.59,16.6,406747.4459491566,6.3474,6.355,6.3435,6.3474,406747.4459
2005-08-30 15:30:00,16.61,16.66,16.6,16.63,774530.7674031836,6.3512,6.3703,6.3474,6.3588,774530.7674
2005-08-30 15:35:00,16.63,16.66,16.62,16.63,475647.4221905441,6.3588,6.3703,6.355,6.3588,475647.4222
2005-08-30 15:40:00,16.63,16.63,16.6,16.63,496079.82893799,6.3588,6.3588,6.3474,6.3588,496079.8289
2005-08-30 15:45:00,16.63,16.65,16.63,16.65,564504.632929437,6.3588,6.3665,6.3588,6.3665,564504.6329
2005-08-30 15:50:00,16.66,16.68,16.65,16.66,749821.8104062723,6.3703,6.378,6.3665,6.3703,749821.8104
2005-08-30 15:55:00,16.66,16.71,16.66,16.71,1046091.7082442384,6.3703,6.3894,6.3703,6.3894,1046091.7082
2005-08-31 09:30:00,16.75,16.78,16.73,16.78,897837.9662627702,6.4047,6.4162,6.3971,6.4162,897837.9663
2005-08-31 09:35:00,16.78,16.79,16.75,16.76,635542.8842955572,6.4162,6.42,6.4047,6.4085,635542.8843
2005-08-31 09:40:00,16.76,16.76,16.71,16.72,538845.3314326444,6.4085,6.4085,6.3894,6.3932,538845.3314
2005-08-31 09:45:00,16.72,16.8,16.72,16.79,508909.4796863863,6.3932,6.4238,6.3932,6.42,508909.4797
2005-08-31 09:50:00,16.79,16.84,16.78,16.79,1335471.608458066,6.42,6.4391,6.4162,6.42,1335471.6085
2005-08-31 09:55:00,16.79,16.83,16.68,16.68,913281.06438584,6.42,6.4353,6.378,6.378,913281.0644
2005-08-31 10:00:00,16.69,16.72,16.65,16.72,1115466.8567355666,6.3818,6.3932,6.3665,6.3932,1115466.8567
2005-08-31 10:05:00,16.72,16.73,16.64,16.66,796626.2770254217,6.3932,6.3971,6.3627,6.3703,796626.277
2005-08-31 10:10:00,16.66,16.72,16.64,16.69,650035.6379187455,6.3703,6.3932,6.3627,6.3818,650035.6379
2005-08-31 10:15:00,16.68,16.72,16.68,16.69,310287.47921121406,6.378,6.3932,6.378,6.3818,310287.4792
2005-08-31 10:20:00,16.69,16.75,16.68,16.7,488001.9006889998,6.3818,6.4047,6.378,6.3856,488001.9007
2005-08-31 10:25:00,16.7,16.72,16.68,16.7,206462.3425991922,6.3856,6.3932,6.378,6.3856,206462.3426
2005-08-31 10:30:00,16.7,16.73,16.69,16.71,318840.57971014496,6.3856,6.3971,6.3818,6.3894,318840.5797
2005-08-31 10:35:00,16.71,16.76,16.69,16.74,300546.4480874317,6.3894,6.4085,6.3818,6.4009,300546.4481
2005-08-31 10:40:00,16.74,16.76,16.67,16.68,592539.7956759325,6.4009,6.4085,6.3741,6.378,592539.7957
2005-08-31 10:45:00,16.68,16.71,16.67,16.68,318602.9935851746,6.378,6.3894,6.3741,6.378,318602.9936
2005-08-31 10:50:00,16.68,16.73,16.66,16.71,448325.0178189594,6.378,6.3971,6.3703,6.3894,448325.0178
2005-08-31 10:55:00,16.71,16.71,16.65,16.67,475409.8360655738,6.3894,6.3894,6.3665,6.3741,475409.8361
2005-08-31 11:00:00,16.67,16.69,16.65,16.68,450938.4651936327,6.3741,6.3818,6.3665,6.378,450938.4652
2005-08-31 11:05:00,16.67,16.7,16.66,16.66,583511.5229270611,6.3741,6.3856,6.3703,6.3703,583511.5229
2005-08-31 11:10:00,16.67,16.71,16.66,16.7,377524.3525778095,6.3741,6.3894,6.3703,6.3856,377524.3526
2005-08-31 11:15:00,16.7,16.72,16.7,16.72,272036.11309099547,6.3856,6.3932,6.3856,6.3932,272036.1131
2005-08-31 11:20:00,16.72,16.76,16.71,16.71,437158.4699453552,6.3932,6.4085,6.3894,6.3894,437158.4699
2005-08-31 11:25:00,16.72,16.72,16.68,16.69,358517.4625801853,6.3932,6.3932,6.378,6.3818,358517.4626
2005-08-31 11:30:00,16.7,16.7,16.67,16.69,199572.34497505345,6.3856,6.3856,6.3741,6.3818,199572.345
2005-08-31 11:35:00,16.69,16.71,16.68,16.7,243288.19196958892,6.3818,6.3894,6.378,6.3856,243288.192
2005-08-31 11:40:00,16.7,16.7,16.68,16.68,372535.0439534331,6.3856,6.3856,6.378,6.378,372535.044
2005-08-31 11:45:00,16.68,16.69,16.68,16.69,202898.5507246377,6.378,6.3818,6.378,6.3818,202898.5507
2005-08-31 11:50:00,16.69,16.69,16.67,16.67,134948.9189831314,6.3818,6.3818,6.3741,6.3741,134948.919
2005-08-31 11:55:00,16.67,16.68,16.66,16.67,211926.8234735092,6.3741,6.378,6.3703,6.3741,211926.8235
2005-08-31 12:00:00,16.67,16.68,16.66,16.67,169398.90710382513,6.3741,6.378,6.3703,6.3741,169398.9071
2005-08-31 12:05:00,16.68,16.68,16.66,16.66,481349.4891898313,6.378,6.378,6.3703,6.3703,481349.4892
2005-08-31 12:10:00,16.67,16.67,16.65,16.65,386790.2114516512,6.3741,6.3741,6.3665,6.3665,386790.2115
2005-08-31 12:15:00,16.65,16.65,16.62,16.63,516512.235685436,6.3665,6.3665,6.355,6.3588,516512.2357
2005-08-31 12:20:00,16.63,16.64,16.63,16.63,197196.48372535044,6.3588,6.3627,6.3588,6.3588,197196.4837
2005-08-31 12:25:00,16.63,16.65,16.62,16.62,239249.22784509385,6.3588,6.3665,6.355,6.355,239249.2278
2005-08-31 12:30:00,16.62,16.64,16.62,16.63,178189.59372772631,6.355,6.3627,6.355,6.3588,178189.5937
2005-08-31 12:35:00,16.63,16.63,16.6,16.61,220479.92397244,6.3588,6.3588,6.3474,6.3512,220479.924
2005-08-31 12:40:00,16.6,16.61,16.57,16.58,311237.82371109526,6.3474,6.3512,6.3359,6.3397,311237.8237
2005-08-31 12:45:00,16.58,16.58,16.56,16.56,240674.74459491565,6.3397,6.3397,6.3321,6.3321,240674.7446
2005-08-31 12:50:00,16.57,16.63,16.57,16.61,523877.40555951535,6.3359,6.3588,6.3359,6.3512,523877.4056
2005-08-31 12:55:00,16.62,16.62,16.6,16.6,365169.87407935376,6.355,6.355,6.3474,6.3474,365169.8741
2005-08-31 13:00:00,16.61,16.62,16.58,16.62,275599.90496555,6.3512,6.355,6.3397,6.355,275599.905
2005-08-31 13:05:00,16.62,16.62,16.6,16.62,155143.73960560703,6.355,6.355,6.3474,6.355,155143.7396
2005-08-31 13:10:00,16.62,16.67,16.62,16.67,514849.1328106439,6.355,6.3741,6.355,6.3741,514849.1328
2005-08-31 13:15:00,16.67,16.69,16.66,16.68,487289.1423140889,6.3741,6.3818,6.3703,6.378,487289.1423
2005-08-31 13:20:00,16.68,16.7,16.67,16.67,559040.15205512,6.378,6.3856,6.3741,6.3741,559040.1521
2005-08-31 13:25:00,16.67,16.69,16.67,16.69,417201.23544784985,6.3741,6.3818,6.3741,6.3818,417201.2354
2005-08-31 13:30:00,16.69,16.73,16.69,16.7,484438.10881444527,6.3818,6.3971,6.3818,6.3856,484438.1088
2005-08-31 13:35:00,16.7,16.71,16.69,16.7,292230.9337134712,6.3856,6.3894,6.3818,6.3856,292230.9337
2005-08-31 13:40:00,16.7,16.71,16.68,16.7,272986.4575908767,6.3856,6.3894,6.378,6.3856,272986.4576
2005-08-31 13:45:00,16.7,16.7,16.66,16.67,253029.2230933713,6.3856,6.3856,6.3703,6.3741,253029.2231
2005-08-31 13:50:00,16.67,16.72,16.67,16.72,301496.7925873129,6.3741,6.3932,6.3741,6.3932,301496.7926
2005-08-31 13:55:00,16.72,16.73,16.71,16.71,732478.0232834403,6.3932,6.3971,6.3894,6.3894,732478.0233
2005-08-31 14:00:00,16.72,16.74,16.72,16.73,982418.6267521976,6.3932,6.4009,6.3932,6.3971,982418.6268
2005-08-31 14:05:00,16.73,16.76,16.73,16.75,614872.8914231409,6.3971,6.4085,6.3971,6.4047,614872.8914
2005-08-31 14:10:00,16.75,16.79,16.75,16.79,668092.1834164885,6.4047,6.42,6.4047,6.42,668092.1834
2005-08-31 14:15:00,16.79,16.81,16.78,16.8,696840.104537895,6.42,6.4277,6.4162,6.4238,696840.1045
2005-08-31 14:20:00,16.8,16.8,16.77,16.78,541221.1926823474,6.4238,6.4238,6.4124,6.4162,541221.1927
2005-08-31 14:25:00,16.78,16.82,16.78,16.81,481587.07531480165,6.4162,6.4315,6.4162,6.4277,481587.0753
2005-08-31 14:30:00,16.82,16.86,16.81,16.84,1042765.5024946544,6.4315,6.4468,6.4277,6.4391,1042765.5025
2005-08-31 14:35:00,16.85,16.87,16.83,16.85,1064148.2537419817,6.443,6.4506,6.4353,6.443,1064148.2537
2005-08-31 14:40:00,16.85,16.87,16.85,16.85,576146.3530529817,6.443,6.4506,6.443,6.443,576146.3531
2005-08-31 14:45:00,16.85,16.87,16.84,16.85,448087.4316939891,6.443,6.4506,6.4391,6.443,448087.4317
2005-08-31 14:50:00,16.86,16.88,16.84,16.87,691138.0375386077,6.4468,6.4544,6.4391,6.4506,691138.0375
2005-08-31 14:55:00,16.88,16.91,16.86,16.89,786410.0736516988,6.4544,6.4659,6.4468,6.4583,786410.0737
2005-08-31 15:00:00,16.89,16.91,16.87,16.91,960323.1171299596,6.4583,6.4659,6.4506,6.4659,960323.1171
2005-08-31 15:05:00,16.91,16.92,16.89,16.91,733665.9539082918,6.4659,6.4697,6.4583,6.4659,733665.9539
2005-08-31 15:10:00,16.91,17.05,16.91,16.94,1118080.30411024,6.4659,6.5194,6.4659,6.4774,1118080.3041
2005-08-31 15:15:00,16.94,16.94,16.91,16.92,590639.1066761701,6.4774,6.4774,6.4659,6.4697,590639.1067
2005-08-31 15:20:00,16.92,16.92,16.89,16.9,432169.1613209789,6.4697,6.4697,6.4583,6.4621,432169.1613
2005-08-31 15:25:00,16.9,16.99,16.9,16.97,906866.2390116416,6.4621,6.4965,6.4621,6.4888,906866.239
2005-08-31 15:30:00,16.97,17.02,16.95,17.02,1795913.5186505108,6.4888,6.508,6.4812,6.508,1795913.5187
2005-08-31 15:35:00,17.01,17.02,16.97,16.98,991922.0717510098,6.5041,6.508,6.4888,6.4927,991922.0718
2005-08-31 15:40:00,16.98,17.04,16.98,17.03,775718.6980280352,6.4927,6.5156,6.4927,6.5118,775718.698
2005-08-31 15:45:00,17.03,17.05,17.01,17.04,814920.408648135,6.5118,6.5194,6.5041,6.5156,814920.4086
2005-08-31 15:50:00,17.04,17.09,17.04,17.05,1913043.4782608696,6.5156,6.5347,6.5156,6.5194,1913043.4783
2005-08-31 15:55:00,17.05,17.06,17.01,17.01,1600380.1377999524,6.5194,6.5233,6.5041,6.5041,1600380.1378
2005-09-01 09:30:00,16.98,17.03,16.9,16.94,1032311.7129959612,6.4927,6.5118,6.4621,6.4774,1032311.713
2005-09-01 09:35:00,16.94,16.96,16.9,16.92,614635.3052981707,6.4774,6.485,6.4621,6.4697,614635.3053
2005-09-01 09:40:00,16.92,16.98,16.88,16.9,879781.4207650273,6.4697,6.4927,6.4544,6.4621,879781.4208
2005-09-01 09:45:00,16.91,16.95,16.9,16.93,556664.290805417,6.4659,6.4812,6.4621,6.4735,556664.2908
2005-09-01 09:50:00,16.94,16.94,16.86,16.9,597766.6904252792,6.4774,6.4774,6.4468,6.4621,597766.6904
2005-09-01 09:55:00,16.9,16.92,16.88,16.91,530054.6448087431,6.4621,6.4697,6.4544,6.4659,530054.6448
2005-09-01 10:00:00,16.91,16.91,16.84,16.86,945830.3635067712,6.4659,6.4659,6.4391,6.4468,945830.3635
2005-09-01 10:05:00,16.85,16.87,16.81,16.84,770729.3894036588,6.443,6.4506,6.4277,6.4391,770729.3894
2005-09-01 10:10:00,16.85,16.85,16.8,16.83,659539.0829175577,6.443,6.443,6.4238,6.4353,659539.0829
2005-09-01 10:15:00,16.82,16.83,16.74,16.78,933713.4711332858,6.4315,6.4353,6.4009,6.4162,933713.4711
2005-09-01 10:20:00,16.78,16.84,16.77,16.81,593252.5540508435,6.4162,6.4391,6.4124,6.4277,593252.5541
2005-09-01 10:25:00,16.81,16.83,16.79,16.82,337134.7113328582,6.4277,6.4353,6.42,6.4315,337134.7113
2005-09-01 10:30:00,16.82,16.82,16.78,16.79,328581.6108339273,6.4315,6.4315,6.4162,6.42,328581.6108
2005-09-01 10:35:00,16.79,16.82,16.79,16.8,476360.180565455,6.42,6.4315,6.42,6.4238,476360.1806
2005-09-01 10:40:00,16.81,16.85,16.8,16.84,522451.8888096935,6.4277,6.443,6.4238,6.4391,522451.8888
2005-09-01 10:45:00,16.84,16.85,16.81,16.81,491090.5203136137,6.4391,6.443,6.4277,6.4277,491090.5203
2005-09-01 10:50:00,16.81,16.84,16.81,16.83,309812.3069612735,6.4277,6.4391,6.4277,6.4353,309812.307
2005-09-01 10:55:00,16.82,16.88,16.82,16.87,390116.4172012355,6.4315,6.4544,6.4315,6.4506,390116.4172
2005-09-01 11:00:00,16.87,16.9,16.86,16.89,372535.0439534331,6.4506,6.4621,6.4468,6.4583,372535.044
2005-09-01 11:05:00,16.9,16.92,16.89,16.91,430268.4723212164,6.4621,6.4697,6.4583,6.4659,430268.4723
2005-09-01 11:10:00,16.92,17.0,16.91,16.96,787360.4181515799,6.4697,6.5003,6.4659,6.485,787360.4182
2005-09-01 11:15:00,16.96,16.97,16.95,16.95,476597.7666904253,6.485,6.4888,6.4812,6.4812,476597.7667
2005-09-01 11:20:00,16.95,17.85,16.95,17.03,694701.8294131623,6.4812,6.8253,6.4812,6.5118,694701.8294
2005-09-01 11:25:00,17.03,17.03,16.96,16.98,612734.6162984081,6.5118,6.5118,6.485,6.4927,612734.6163
2005-09-01 11:30:00,16.98,17.04,16.97,17.01,443098.1230696127,6.4927,6.5156,6.4888,6.5041,443098.1231
2005-09-01 11:35:00,17.02,17.05,16.98,17.04,786172.4875267284,6.508,6.5194,6.4927,6.5156,786172.4875
2005-09-01 11:40:00,17.03,17.11,17.03,17.03,935376.574008078,6.5118,6.5424,6.5118,6.5118,935376.574
2005-09-01 11:45:00,17.03,17.06,17.01,17.01,514611.5466856736,6.5118,6.5233,6.5041,6.5041,514611.5467
2005-09-01 11:50:00,17.02,17.05,17.0,17.02,280351.6274649561,6.508,6.5194,6.5003,6.508,280351.6275
2005-09-01 11:55:00,17.01,17.04,16.99,17.02,356854.3597053932,6.5041,6.5156,6.4965,6.508,356854.3597
2005-09-01 12:00:00,17.02,17.03,16.99,17.0,407697.7904490378,6.508,6.5118,6.4965,6.5003,407697.7904
2005-09-01 12:05:00,17.0,17.01,16.96,16.97,244238.5364694702,6.5003,6.5041,6.485,6.4888,244238.5365
2005-09-01 12:10:00,16.97,16.98,16.93,16.95,485388.45331432647,6.4888,6.4927,6.4735,6.4812,485388.4533
2005-09-01 12:15:00,16.95,16.97,16.95,16.96,196483.72535043955,6.4812,6.4888,6.4812,6.485,196483.7254
2005-09-01 12:20:00,16.97,16.97,16.94,16.95,237348.53884533144,6.4888,6.4888,6.4774,6.4812,237348.5388
2005-09-01 12:25:00,16.95,16.96,16.93,16.96,211926.8234735092,6.4812,6.485,6.4735,6.485,211926.8235
2005-09-01 12:30:00,16.96,16.96,16.94,16.96,158945.11760513188,6.485,6.485,6.4774,6.485,158945.1176
2005-09-01 12:35:00,16.96,16.97,16.93,16.94,147778.56973152768,6.485,6.4888,6.4735,6.4774,147778.5697
2005-09-01 12:40:00,16.94,16.98,16.94,16.98,219767.16559752912,6.4774,6.4927,6.4774,6.4927,219767.1656
2005-09-01 12:45:00,16.98,16.99,16.96,16.97,255167.49821810407,6.4927,6.4965,6.485,6.4888,255167.4982
2005-09-01 12:50:00,16.97,16.97,16.95,16.95,357091.9458303635,6.4888,6.4888,6.4812,6.4812,357091.9458
2005-09-01 12:55:00,16.95,16.96,16.92,16.92,433119.5058208601,6.4812,6.485,6.4697,6.4697,433119.5058
2005-09-01 13:00:00,16.93,16.97,16.92,16.97,198622.00047517224,6.4735,6.4888,6.4697,6.4888,198622.0005
2005-09-01 13:05:00,16.97,16.99,16.96,16.99,235685.4359705393,6.4888,6.4965,6.485,6.4965,235685.436
2005-09-01 13:10:00,16.99,17.0,16.98,16.98,367308.1492040865,6.4965,6.5003,6.4927,6.4927,367308.1492
2005-09-01 13:15:00,16.98,17.0,16.98,17.0,256355.4288429556,6.4927,6.5003,6.4927,6.5003,256355.4288
2005-09-01 13:20:00,17.0,17.0,16.99,16.99,154430.98123069614,6.5003,6.5003,6.4965,6.4965,154430.9812
2005-09-01 13:25:00,16.99,17.03,16.99,17.0,219529.5794725588,6.4965,6.5118,6.4965,6.5003,219529.5795
2005-09-01 13:30:00,17.0,17.03,17.0,17.0,264433.3570919458,6.5003,6.5118,6.5003,6.5003,264433.3571
2005-09-01 13:35:00,17.0,17.0,16.97,16.98,324067.47445949155,6.5003,6.5003,6.4888,6.4927,324067.4745
2005-09-01 13:40:00,16.98,16.98,16.95,16.97,325255.4050843431,6.4927,6.4927,6.4812,6.4888,325255.4051
2005-09-01 13:45:00,16.97,16.97,16.95,16.96,229983.3689712521,6.4888,6.4888,6.4812,6.485,229983.369
2005-09-01 13:50:00,16.96,16.96,16.92,16.94,364932.2879543835,6.485,6.485,6.4697,6.4774,364932.288
2005-09-01 13:55:00,16.94,16.95,16.93,16.93,238298.88334521264,6.4774,6.4812,6.4735,6.4735,238298.8833
2005-09-01 14:00:00,16.94,16.94,16.88,16.9,377761.93870277976,6.4774,6.4774,6.4544,6.4621,377761.9387
2005-09-01 14:05:00,16.9,16.91,16.86,16.89,450700.8790686624,6.4621,6.4659,6.4468,6.4583,450700.8791
2005-09-01 14:10:00,16.89,16.92,16.86,16.88,382276.0750772155,6.4583,6.4697,6.4468,6.4544,382276.0751
2005-09-01 14:15:00,16.88,16.89,16.84,16.89,389878.83107626514,6.4544,6.4583,6.4391,6.4583,389878.8311
2005-09-01 14:20:00,16.88,16.92,16.86,16.89,434782.60869565216,6.4544,6.4697,6.4468,6.4583,434782.6087
2005-09-01 14:25:00,16.89,16.89,16.87,16.88,264908.52934188646,6.4583,6.4583,6.4506,6.4544,264908.5293
2005-09-01 14:30:00,16.87,16.95,16.87,16.92,492753.6231884058,6.4506,6.4812,6.4506,6.4697,492753.6232
2005-09-01 14:35:00,16.92,16.92,16.87,16.88,193632.6918507959,6.4697,6.4697,6.4506,6.4544,193632.6919
2005-09-01 14:40:00,16.89,16.92,16.87,16.89,253741.98146828223,6.4583,6.4697,6.4506,6.4583,253741.9815
2005-09-01 14:45:00,16.89,16.9,16.84,16.86,234022.3330957472,6.4583,6.4621,6.4391,6.4468,234022.3331
2005-09-01 14:50:00,16.86,16.9,16.84,16.88,281064.38583986694,6.4468,6.4621,6.4391,6.4544,281064.3858
2005-09-01 14:55:00,16.88,16.89,16.81,16.84,389878.83107626514,6.4544,6.4583,6.4277,6.4391,389878.8311
2005-09-01 15:00:00,16.83,16.88,16.82,16.86,452839.1541933951,6.4353,6.4544,6.4315,6.4468,452839.1542
2005-09-01 15:05:00,16.85,16.86,16.82,16.84,239724.40009503445,6.443,6.4468,6.4315,6.4391,239724.4001
2005-09-01 15:10:00,16.84,16.86,16.81,16.85,290330.2447137087,6.4391,6.4468,6.4277,6.443,290330.2447
2005-09-01 15:15:00,16.84,16.89,16.84,16.87,449512.9484438109,6.4391,6.4583,6.4391,6.4506,449512.9484
2005-09-01 15:20:00,16.87,16.88,16.84,16.84,331432.6443335709,6.4506,6.4544,6.4391,6.4391,331432.6443
2005-09-01 15:25:00,16.84,16.86,16.81,16.84,431218.8168210976,6.4391,6.4468,6.4277,6.4391,431218.8168
2005-09-01 15:30:00,16.84,16.84,16.82,16.84,466619.1494416726,6.4391,6.4391,6.4315,6.4391,466619.1494
2005-09-01 15:35:00,16.84,16.85,16.81,16.82,571632.216678546,6.4391,6.443,6.4277,6.4315,571632.2167
2005-09-01 15:40:00,16.82,16.84,16.8,16.83,915419.3395105726,6.4315,6.4391,6.4238,6.4353,915419.3395
2005-09-01 15:45:00,16.83,16.86,16.82,16.84,644571.1570444286,6.4353,6.4468,6.4315,6.4391,644571.157
2005-09-01 15:50:00,16.84,16.85,16.81,16.82,503444.99881206936,6.4391,6.443,6.4277,6.4315,503444.9988
2005-09-01 15:55:00,16.82,16.84,16.81,16.81,1073176.526490853,6.4315,6.4391,6.4277,6.4277,1073176.5265
2005-09-02 09:30:00,16.92,16.96,16.89,16.92,759800.4276550249,6.4697,6.485,6.4583,6.4697,759800.4277
2005-09-02 09:35:00,16.92,16.93,16.91,16.92,380850.55832739366,6.4697,6.4735,6.4659,6.4697,380850.5583
2005-09-02 09:40:00,16.92,16.94,16.88,16.93,408885.7210738893,6.4697,6.4774,6.4544,6.4735,408885.7211
2005-09-02 09:45:00,16.92,16.95,16.91,16.95,258256.117842718,6.4697,6.4812,6.4659,6.4812,258256.1178
2005-09-02 09:50:00,16.95,16.97,16.87,16.88,688049.4179139938,6.4812,6.4888,6.4506,6.4544,688049.4179
2005-09-02 09:55:00,16.89,16.89,16.85,16.89,276787.83559040155,6.4583,6.4583,6.443,6.4583,276787.8356
2005-09-02 10:00:00,16.89,16.92,16.86,16.91,482775.00593965314,6.4583,6.4697,6.4468,6.4659,482775.0059
2005-09-02 10:05:00,16.91,16.92,16.84,16.87,292468.51983844145,6.4659,6.4697,6.4391,6.4506,292468.5198
2005-09-02 10:10:00,16.87,16.89,16.85,16.87,258968.8762176289,6.4506,6.4583,6.443,6.4506,258968.8762
2005-09-02 10:15:00,16.87,16.87,16.82,16.86,399857.4483250178,6.4506,6.4506,6.4315,6.4468,399857.4483
2005-09-02 10:20:00,16.86,16.87,16.82,16.84,288191.969588976,6.4468,6.4506,6.4315,6.4391,288191.9696
2005-09-02 10:25:00,16.84,16.86,16.81,16.83,248515.0867189356,6.4391,6.4468,6.4277,6.4353,248515.0867
2005-09-02 10:30:00,16.83,16.83,16.78,16.79,454502.2570681872,6.4353,6.4353,6.4162,6.42,454502.2571
2005-09-02 10:35:00,16.79,16.8,16.76,16.79,435020.1948206225,6.42,6.4238,6.4085,6.42,435020.1948
2005-09-02 10:40:00,16.79,16.79,16.76,16.79,272036.11309099547,6.42,6.42,6.4085,6.42,272036.1131
2005-09-02 10:45:00,16.78,16.84,16.77,16.83,361606.0822047992,6.4162,6.4391,6.4124,6.4353,361606.0822
2005-09-02 10:50:00,16.83,16.85,16.79,16.82,267046.8044666192,6.4353,6.443,6.42,6.4315,267046.8045
2005-09-02 10:55:00,16.81,16.82,16.79,16.79,140413.39985744833,6.4277,6.4315,6.42,6.42,140413.3999
2005-09-02 11:00:00,16.79,16.83,16.79,16.8,108814.4452363982,6.42,6.4353,6.42,6.4238,108814.4452
2005-09-02 11:05:00,16.8,16.81,16.77,16.78,170824.42385364696,6.4238,6.4277,6.4124,6.4162,170824.4239
2005-09-02 11:10:00,16.78,16.79,16.76,16.77,170111.66547873605,6.4162,6.42,6.4085,6.4124,170111.6655
2005-09-02 11:15:00,16.77,16.79,16.77,16.77,153480.6367308149,6.4124,6.42,6.4124,6.4124,153480.6367
2005-09-02 11:20:00,16.77,16.77,16.73,16.74,361368.49607982894,6.4124,6.4124,6.3971,6.4009,361368.4961
2005-09-02 11:25:00,16.74,16.75,16.72,16.75,528153.9558089807,6.4009,6.4047,6.3932,6.4047,528153.9558
2005-09-02 11:30:00,16.75,16.76,16.73,16.75,157519.60085531004,6.4047,6.4085,6.3971,6.4047,157519.6009
2005-09-02 11:35:00,16.74,16.75,16.71,16.71,240912.330719886,6.4009,6.4047,6.3894,6.3894,240912.3307
2005-09-02 11:40:00,16.71,16.73,16.71,16.71,213827.5124732716,6.3894,6.3971,6.3894,6.3894,213827.5125
2005-09-02 11:45:00,16.71,16.72,16.69,16.71,277738.18009028275,6.3894,6.3932,6.3818,6.3894,277738.1801
2005-09-02 11:50:00,16.71,16.72,16.7,16.72,174625.80185317178,6.3894,6.3932,6.3856,6.3932,174625.8019
2005-09-02 11:55:00,16.72,16.72,16.68,16.68,307436.44571157044,6.3932,6.3932,6.378,6.378,307436.4457
2005-09-02 12:00:00,16.68,16.72,16.68,16.71,283440.24708957,6.378,6.3932,6.378,6.3894,283440.2471
2005-09-02 12:05:00,16.71,16.73,16.71,16.73,301259.2064623426,6.3894,6.3971,6.3894,6.3971,301259.2065
2005-09-02 12:10:00,16.73,16.74,16.7,16.7,192919.93347588505,6.3971,6.4009,6.3856,6.3856,192919.9335
2005-09-02 12:15:00,16.7,16.72,16.7,16.71,133760.9883582799,6.3856,6.3932,6.3856,6.3894,133760.9884
2005-09-02 12:20:00,16.71,16.76,16.71,16.73,255405.0843430744,6.3894,6.4085,6.3894,6.3971,255405.0843
2005-09-02 12:25:00,16.73,16.76,16.71,16.74,174863.38797814207,6.3971,6.4085,6.3894,6.4009,174863.388
2005-09-02 12:30:00,16.74,16.77,16.74,16.76,267759.5628415301,6.4009,6.4124,6.4009,6.4085,267759.5628
2005-09-02 12:35:00,16.76,16.76,16.74,16.75,101686.86148728916,6.4085,6.4085,6.4009,6.4047,101686.8615
2005-09-02 12:40:00,16.76,16.77,16.74,16.76,134473.74673319078,6.4085,6.4124,6.4009,6.4085,134473.7467
2005-09-02 12:45:00,16.76,16.76,16.72,16.73,128058.92135899264,6.4085,6.4085,6.3932,6.3971,128058.9214
2005-09-02 12:50:00,16.73,16.74,16.73,16.74,101449.27536231883,6.3971,6.4009,6.3971,6.4009,101449.2754
2005-09-02 12:55:00,16.74,16.76,16.73,16.75,183416.4884770729,6.4009,6.4085,6.3971,6.4047,183416.4885
2005-09-02 13:00:00,16.74,16.76,16.73,16.76,89094.79686386316,6.4009,6.4085,6.3971,6.4085,89094.7969
2005-09-02 13:05:00,16.76,16.77,16.76,16.77,149204.08648134948,6.4085,6.4124,6.4085,6.4124,149204.0865
2005-09-02 13:10:00,16.77,16.79,16.75,16.77,392729.8645759088,6.4124,6.42,6.4047,6.4124,392729.8646
2005-09-02 13:15:00,16.77,16.77,16.75,16.75,63197.90924210026,6.4124,6.4124,6.4047,6.4047,63197.9092
2005-09-02 13:20:00,16.75,16.76,16.74,16.75,102637.20598717035,6.4047,6.4085,6.4009,6.4047,102637.206
2005-09-02 13:25:00,16.75,16.76,16.73,16.75,156569.25635542884,6.4047,6.4085,6.3971,6.4047,156569.2564
2005-09-02 13:30:00,16.75,16.76,16.73,16.73,104300.30886196246,6.4047,6.4085,6.3971,6.3971,104300.3089
2005-09-02 13:35:00,16.73,16.76,16.73,16.75,145877.88073176527,6.3971,6.4085,6.3971,6.4047,145877.8807
2005-09-02 13:40:00,16.75,16.76,16.74,16.75,95747.2083630316,6.4047,6.4085,6.4009,6.4047,95747.2084
2005-09-02 13:45:00,16.75,16.76,16.75,16.75,56307.91161796152,6.4047,6.4085,6.4047,6.4047,56307.9116
2005-09-02 13:50:00,16.76,16.78,16.75,16.77,240674.74459491565,6.4085,6.4162,6.4047,6.4124,240674.7446
2005-09-02 13:55:00,16.77,16.77,16.76,16.77,73889.28486576384,6.4124,6.4124,6.4085,6.4124,73889.2849
2005-09-02 14:00:00,16.77,16.78,16.76,16.76,156806.84248039915,6.4124,6.4162,6.4085,6.4085,156806.8425
2005-09-02 14:05:00,16.76,16.77,16.75,16.76,187455.45260156807,6.4085,6.4124,6.4047,6.4085,187455.4526
2005-09-02 14:10:00,16.75,16.79,16.75,16.77,257068.18721786648,6.4047,6.42,6.4047,6.4124,257068.1872
2005-09-02 14:15:00,16.77,16.8,16.77,16.8,98598.24186267522,6.4124,6.4238,6.4124,6.4238,98598.2419
2005-09-02 14:20:00,16.8,16.8,16.77,16.78,76265.14611546687,6.4238,6.4238,6.4124,6.4162,76265.1461
2005-09-02 14:25:00,16.78,16.78,16.77,16.78,44428.60536944643,6.4162,6.4162,6.4124,6.4162,44428.6054
2005-09-02 14:30:00,16.78,16.79,16.75,16.75,124732.71560940842,6.4162,6.42,6.4047,6.4047,124732.7156
2005-09-02 14:35:00,16.75,16.76,16.75,16.76,234735.0914706581,6.4047,6.4085,6.4047,6.4085,234735.0915
2005-09-02 14:40:00,16.76,16.77,16.75,16.76,120456.16535994298,6.4085,6.4124,6.4047,6.4085,120456.1654
2005-09-02 14:45:00,16.76,16.76,16.74,16.75,170824.42385364696,6.4085,6.4085,6.4009,6.4047,170824.4239
2005-09-02 14:50:00,16.74,16.75,16.74,16.74,186505.10810168687,6.4009,6.4047,6.4009,6.4009,186505.1081
2005-09-02 14:55:00,16.74,16.75,16.73,16.73,72701.35424091233,6.4009,6.4047,6.3971,6.3971,72701.3542
2005-09-02 15:00:00,16.73,16.74,16.73,16.73,126870.99073414112,6.3971,6.4009,6.3971,6.3971,126870.9907
2005-09-02 15:05:00,16.74,16.75,16.74,16.75,138512.71085768592,6.4009,6.4047,6.4009,6.4047,138512.7109
2005-09-02 15:10:00,16.74,16.75,16.73,16.74,140175.81373247804,6.4009,6.4047,6.3971,6.4009,140175.8137
2005-09-02 15:15:00,16.74,16.74,16.72,16.72,286291.2805892136,6.4009,6.4009,6.3932,6.3932,286291.2806
2005-09-02 15:20:00,16.73,16.75,16.71,16.75,452363.98194345454,6.3971,6.4047,6.3894,6.4047,452363.9819
2005-09-02 15:25:00,16.75,16.76,16.73,16.73,203373.7229745783,6.4047,6.4085,6.3971,6.3971,203373.723
2005-09-02 15:30:00,16.73,16.76,16.73,16.76,182703.73010216205,6.3971,6.4085,6.3971,6.4085,182703.7301
2005-09-02 15:35:00,16.76,16.76,16.72,16.73,206937.51484913283,6.4085,6.4085,6.3932,6.3971,206937.5148
2005-09-02 15:40:00,16.73,16.73,16.71,16.73,308861.9624613923,6.3971,6.3971,6.3894,6.3971,308861.9625
2005-09-02 15:45:00,16.73,16.73,16.71,16.73,459966.7379425042,6.3971,6.3971,6.3894,6.3971,459966.7379
2005-09-02 15:50:00,16.73,16.74,16.71,16.72,585887.384176764,6.3971,6.4009,6.3894,6.3932,585887.3842
2005-09-02 15:55:00,16.73,16.74,16.71,16.71,659776.6690425279,6.3971,6.4009,6.3894,6.3894,659776.669
2005-09-06 09:30:00,16.77,16.85,16.77,16.83,888572.1073889285,6.4124,6.443,6.4124,6.4353,888572.1074
2005-09-06 09:35:00,16.82,16.84,16.8,16.81,466143.977191732,6.4315,6.4391,6.4238,6.4277,466143.9772
2005-09-06 09:40:00,16.81,16.87,16.8,16.85,636018.0565454977,6.4277,6.4506,6.4238,6.443,636018.0565
2005-09-06 09:45:00,16.85,16.87,16.79,16.81,747445.9491565693,6.443,6.4506,6.42,6.4277,747445.9492
2005-09-06 09:50:00,16.8,16.8,16.76,16.77,627464.956046567,6.4238,6.4238,6.4085,6.4124,627464.956
2005-09-06 09:55:00,16.77,16.77,16.73,16.77,464718.4604419102,6.4124,6.4124,6.3971,6.4124,464718.4604
2005-09-06 10:00:00,16.76,16.83,16.76,16.82,428367.783321454,6.4085,6.4353,6.4085,6.4315,428367.7833
2005-09-06 10:05:00,16.82,16.88,16.81,16.86,724637.6811594203,6.4315,6.4544,6.4277,6.4468,724637.6812
2005-09-06 10:10:00,16.86,16.87,16.83,16.83,296982.6562128772,6.4468,6.4506,6.4353,6.4353,296982.6562
2005-09-06 10:15:00,16.83,16.89,16.82,16.87,505108.1016868615,6.4353,6.4583,6.4315,6.4506,505108.1017
2005-09-06 10:20:00,16.87,16.91,16.87,16.91,362318.8405797101,6.4506,6.4659,6.4506,6.4659,362318.8406
2005-09-06 10:25:00,16.91,17.0,16.91,16.94,1000950.3444998811,6.4659,6.5003,6.4659,6.4774,1000950.3445
2005-09-06 10:30:00,16.94,16.95,16.91,16.92,513898.7883107626,6.4774,6.4812,6.4659,6.4697,513898.7883
2005-09-06 10:35:00,16.92,16.93,16.89,16.9,321929.19933475886,6.4697,6.4735,6.4583,6.4621,321929.1993
2005-09-06 10:40:00,16.91,16.96,16.89,16.94,401045.37894986937,6.4659,6.485,6.4583,6.4774,401045.3789
2005-09-06 10:45:00,16.95,16.96,16.92,16.94,304110.23996198626,6.4812,6.485,6.4697,6.4774,304110.24
2005-09-06 10:50:00,16.93,16.95,16.93,16.94,176526.4908529342,6.4735,6.4812,6.4735,6.4774,176526.4909
2005-09-06 10:55:00,16.94,16.94,16.9,16.92,231171.2995961036,6.4774,6.4774,6.4621,6.4697,231171.2996
2005-09-06 11:00:00,16.92,16.93,16.92,16.93,110715.1342361606,6.4697,6.4735,6.4697,6.4735,110715.1342
2005-09-06 11:05:00,16.92,16.94,16.92,16.93,196721.31147540984,6.4697,6.4774,6.4697,6.4735,196721.3115
2005-09-06 11:10:00,16.94,16.96,16.94,16.96,403658.8263245426,6.4774,6.485,6.4774,6.485,403658.8263
2005-09-06 11:15:00,16.96,17.02,16.96,16.99,687811.8317890236,6.485,6.508,6.485,6.4965,687811.8318
2005-09-06 11:20:00,17.0,17.0,16.99,17.0,226657.16322166787,6.5003,6.5003,6.4965,6.5003,226657.1632
2005-09-06 11:25:00,17.0,17.0,16.97,17.0,248990.2589688762,6.5003,6.5003,6.4888,6.5003,248990.259
2005-09-06 11:30:00,17.0,17.0,16.99,17.0,181278.21335234024,6.5003,6.5003,6.4965,6.5003,181278.2134
2005-09-06 11:35:00,17.0,17.01,16.98,16.98,435732.95319553337,6.5003,6.5041,6.4927,6.4927,435732.9532
2005-09-06 11:40:00,16.99,16.99,16.95,16.95,304585.4122119268,6.4965,6.4965,6.4812,6.4812,304585.4122
2005-09-06 11:45:00,16.95,16.97,16.95,16.97,172012.35447849846,6.4812,6.4888,6.4812,6.4888,172012.3545
2005-09-06 11:50:00,16.97,16.99,16.97,16.97,121881.6821097648,6.4888,6.4965,6.4888,6.4888,121881.6821
2005-09-06 11:55:00,16.97,16.97,16.95,16.95,111665.4787360418,6.4888,6.4888,6.4812,6.4812,111665.4787
2005-09-06 12:00:00,16.95,17.0,16.95,16.99,236398.19434545023,6.4812,6.5003,6.4812,6.4965,236398.1943
2005-09-06 12:05:00,16.98,17.0,16.98,17.0,138275.1247327156,6.4927,6.5003,6.4927,6.5003,138275.1247
2005-09-06 12:10:00,17.0,17.01,17.0,17.0,144927.53623188406,6.5003,6.5041,6.5003,6.5003,144927.5362
2005-09-06 12:15:00,17.0,17.03,17.0,17.02,179139.93822760752,6.5003,6.5118,6.5003,6.508,179139.9382
2005-09-06 12:20:00,17.02,17.02,17.0,17.0,169636.49322879544,6.508,6.508,6.5003,6.5003,169636.4932
2005-09-06 12:25:00,17.01,17.02,17.0,17.01,157994.77310525067,6.5041,6.508,6.5003,6.5041,157994.7731
2005-09-06 12:30:00,17.01,17.02,17.0,17.0,159420.28985507248,6.5041,6.508,6.5003,6.5003,159420.2899
2005-09-06 12:35:00,17.0,17.02,17.0,17.02,77928.24899025897,6.5003,6.508,6.5003,6.508,77928.249
2005-09-06 12:40:00,17.02,17.03,17.01,17.02,133285.81610833926,6.508,6.5118,6.5041,6.508,133285.8161
2005-09-06 12:45:00,17.01,17.01,17.0,17.0,119030.64861012118,6.5041,6.5041,6.5003,6.5003,119030.6486
2005-09-06 12:50:00,17.0,17.02,17.0,17.01,108814.4452363982,6.5003,6.508,6.5003,6.5041,108814.4452
2005-09-06 12:55:00,17.01,17.03,17.01,17.02,144689.95010691375,6.5041,6.5118,6.5041,6.508,144689.9501
2005-09-06 13:00:00,17.02,17.05,17.02,17.05,627227.3699215966,6.508,6.5194,6.508,6.5194,627227.3699
2005-09-06 13:05:00,17.05,17.05,17.03,17.03,263007.84034212405,6.5194,6.5194,6.5118,6.5118,263007.8403
2005-09-06 13:10:00,17.03,17.03,17.02,17.03,123782.3711095272,6.5118,6.5118,6.508,6.5118,123782.3711
2005-09-06 13:15:00,17.03,17.04,17.01,17.03,162984.08172962698,6.5118,6.5156,6.5041,6.5118,162984.0817
2005-09-06 13:20:00,17.03,17.03,17.0,17.01,144214.77785697317,6.5118,6.5118,6.5003,6.5041,144214.7779
2005-09-06 13:25:00,17.01,17.01,16.98,16.98,290092.6585887384,6.5041,6.5041,6.4927,6.4927,290092.6586
2005-09-06 13:30:00,16.98,16.99,16.97,16.98,259681.6345925398,6.4927,6.4965,6.4888,6.4927,259681.6346
2005-09-06 13:35:00,16.98,16.99,16.98,16.99,169161.32097885484,6.4927,6.4965,6.4927,6.4965,169161.321
2005-09-06 13:40:00,16.99,17.01,16.96,16.96,228082.67997148968,6.4965,6.5041,6.485,6.485,228082.68
2005-09-06 13:45:00,16.97,16.97,16.95,16.96,129722.02423378474,6.4888,6.4888,6.4812,6.485,129722.0242
2005-09-06 13:50:00,16.96,16.98,16.96,16.97,276312.6633404609,6.485,6.4927,6.485,6.4888,276312.6633
2005-09-06 13:55:00,16.97,16.98,16.96,16.98,234497.50534568785,6.4888,6.4927,6.485,6.4927,234497.5053
2005-09-06 14:00:00,16.98,16.99,16.97,16.98,253979.5675932525,6.4927,6.4965,6.4888,6.4927,253979.5676
2005-09-06 14:05:00,16.98,16.99,16.96,16.96,272273.6992159658,6.4927,6.4965,6.485,6.485,272273.6992
2005-09-06 14:10:00,16.96,16.96,16.93,16.94,446424.32881919696,6.485,6.485,6.4735,6.4774,446424.3288
2005-09-06 14:15:00,16.94,16.95,16.93,16.94,425041.5775718698,6.4774,6.4812,6.4735,6.4774,425041.5776
2005-09-06 14:20:00,16.93,16.95,16.92,16.93,433832.26419577096,6.4735,6.4812,6.4697,6.4735,433832.2642
2005-09-06 14:25:00,16.93,16.94,16.93,16.93,210501.30672368733,6.4735,6.4774,6.4735,6.4735,210501.3067
2005-09-06 14:30:00,16.93,16.94,16.92,16.93,156569.25635542884,6.4735,6.4774,6.4697,6.4735,156569.2564
2005-09-06 14:35:00,16.93,16.93,16.89,16.9,595866.0014255168,6.4735,6.4735,6.4583,6.4621,595866.0014
2005-09-06 14:40:00,16.9,16.9,16.89,16.9,212639.5818484201,6.4621,6.4621,6.4583,6.4621,212639.5818
2005-09-06 14:45:00,16.89,16.92,16.89,16.9,343549.53670705634,6.4583,6.4697,6.4583,6.4621,343549.5367
2005-09-06 14:50:00,16.9,16.92,16.9,16.9,239486.81397006416,6.4621,6.4697,6.4621,6.4621,239486.814
2005-09-06 14:55:00,16.91,16.93,16.9,16.92,199334.7588500832,6.4659,6.4735,6.4621,6.4697,199334.7589
2005-09-06 15:00:00,16.92,16.95,16.92,16.92,445236.3981943455,6.4697,6.4812,6.4697,6.4697,445236.3982
2005-09-06 15:05:00,16.92,16.92,16.88,16.89,469707.76906628656,6.4697,6.4697,6.4544,6.4583,469707.7691
2005-09-06 15:10:00,16.88,16.9,16.87,16.9,358279.87645521504,6.4544,6.4621,6.4506,6.4621,358279.8765
2005-09-06 15:15:00,16.89,16.94,16.89,16.91,293894.03658826323,6.4583,6.4774,6.4583,6.4659,293894.0366
2005-09-06 15:20:00,16.91,16.92,16.91,16.91,231884.0579710145,6.4659,6.4697,6.4659,6.4659,231884.058
2005-09-06 15:25:00,16.91,16.92,16.87,16.87,407222.6181990972,6.4659,6.4697,6.4506,6.4506,407222.6182
2005-09-06 15:30:00,16.87,16.93,16.87,16.92,339272.9864575909,6.4506,6.4735,6.4506,6.4697,339272.9865
2005-09-06 15:35:00,16.92,16.92,16.89,16.91,282727.48871465906,6.4697,6.4697,6.4583,6.4659,282727.4887
2005-09-06 15:40:00,16.92,16.92,16.91,16.91,129959.61035875505,6.4697,6.4697,6.4659,6.4659,129959.6104
2005-09-06 15:45:00,16.92,16.93,16.9,16.9,496792.5873129009,6.4697,6.4735,6.4621,6.4621,496792.5873
2005-09-06 15:50:00,16.91,16.92,16.87,16.88,623901.1641720124,6.4659,6.4697,6.4506,6.4544,623901.1642
2005-09-06 15:55:00,16.88,16.92,16.87,16.89,1052268.9474934663,6.4544,6.4697,6.4506,6.4583,1052268.9475
2005-09-07 09:30:00,16.92,17.0,16.9,16.98,661202.1857923497,6.4697,6.5003,6.4621,6.4927,661202.1858
2005-09-07 09:35:00,16.98,17.04,16.96,16.99,755999.0496555001,6.4927,6.5156,6.485,6.4965,755999.0497
2005-09-07 09:40:00,17.0,17.08,16.97,17.0,1512948.4438108816,6.5003,6.5309,6.4888,6.5003,1512948.4438
2005-09-07 09:45:00,17.0,17.13,16.99,17.1,895462.1050130673,6.5003,6.55,6.4965,6.5385,895462.105
2005-09-07 09:50:00,17.1,17.11,17.03,17.07,688762.1762889047,6.5385,6.5424,6.5118,6.5271,688762.1763
2005-09-07 09:55:00,17.07,17.11,17.01,17.03,625326.6809218342,6.5271,6.5424,6.5041,6.5118,625326.6809
2005-09-07 10:00:00,17.03,17.05,16.98,17.01,495842.2428130197,6.5118,6.5194,6.4927,6.5041,495842.2428
2005-09-07 10:05:00,17.01,17.05,17.0,17.01,321454.0270848182,6.5041,6.5194,6.5003,6.5041,321454.0271
2005-09-07 10:10:00,17.01,17.03,16.98,16.99,456165.35994297935,6.5041,6.5118,6.4927,6.4965,456165.3599
2005-09-07 10:15:00,17.0,17.0,16.97,17.0,449037.7761938703,6.5003,6.5003,6.4888,6.5003,449037.7762
2005-09-07 10:20:00,17.0,17.02,16.99,17.02,314564.0294606795,6.5003,6.508,6.4965,6.508,314564.0295
2005-09-07 10:25:00,17.01,17.07,17.0,17.06,466856.7355666429,6.5041,6.5271,6.5003,6.5233,466856.7356
2005-09-07 10:30:00,17.05,17.11,17.05,17.11,455452.6015680685,6.5194,6.5424,6.5194,6.5424,455452.6016
2005-09-07 10:35:00,17.1,17.15,17.1,17.14,1088382.0384889522,6.5385,6.5577,6.5385,6.5538,1088382.0385
2005-09-07 10:40:00,17.14,17.16,17.11,17.12,464005.7020669993,6.5538,6.5615,6.5424,6.5462,464005.7021
2005-09-07 10:45:00,17.12,17.12,17.08,17.11,328344.024708957,6.5462,6.5462,6.5309,6.5424,328344.0247
2005-09-07 10:50:00,17.11,17.14,17.11,17.13,377761.93870277976,6.5424,6.5538,6.5424,6.55,377761.9387
2005-09-07 10:55:00,17.13,17.15,17.13,17.15,353290.56783083867,6.55,6.5577,6.55,6.5577,353290.5678
2005-09-07 11:00:00,17.15,17.17,17.15,17.16,445473.98431931576,6.5577,6.5653,6.5577,6.5615,445473.9843
2005-09-07 11:05:00,17.16,17.16,17.11,17.13,314564.0294606795,6.5615,6.5615,6.5424,6.55,314564.0295
2005-09-07 11:10:00,17.13,17.13,17.08,17.09,249940.60346875744,6.55,6.55,6.5309,6.5347,249940.6035
2005-09-07 11:15:00,17.09,17.11,17.05,17.05,512235.68543597055,6.5347,6.5424,6.5194,6.5194,512235.6854
2005-09-07 11:20:00,17.05,17.08,17.03,17.07,310287.47921121406,6.5194,6.5309,6.5118,6.5271,310287.4792
2005-09-07 11:25:00,17.07,17.07,17.05,17.06,173913.04347826086,6.5271,6.5271,6.5194,6.5233,173913.0435
2005-09-07 11:30:00,17.06,17.07,17.05,17.07,192919.93347588505,6.5233,6.5271,6.5194,6.5271,192919.9335
2005-09-07 11:35:00,17.07,17.09,17.07,17.08,298883.3452126396,6.5271,6.5347,6.5271,6.5309,298883.3452
2005-09-07 11:40:00,17.08,17.08,17.07,17.08,95984.7944880019,6.5309,6.5309,6.5271,6.5309,95984.7945
2005-09-07 11:45:00,17.08,17.08,17.07,17.08,202185.7923497268,6.5309,6.5309,6.5271,6.5309,202185.7923
2005-09-07 11:50:00,17.08,17.08,17.07,17.07,195533.3808505584,6.5309,6.5309,6.5271,6.5271,195533.3809
2005-09-07 11:55:00,17.07,17.08,17.07,17.07,96935.13898788313,6.5271,6.5309,6.5271,6.5271,96935.139
2005-09-07 12:00:00,17.07,17.09,17.07,17.09,278688.524590164,6.5271,6.5347,6.5271,6.5347,278688.5246
2005-09-07 12:05:00,17.09,17.11,17.09,17.11,188168.21097647896,6.5347,6.5424,6.5347,6.5424,188168.211
2005-09-07 12:10:00,17.11,17.11,17.09,17.1,94321.6916132098,6.5424,6.5424,6.5347,6.5385,94321.6916
2005-09-07 12:15:00,17.1,17.11,17.08,17.08,143739.60560703254,6.5385,6.5424,6.5309,6.5309,143739.6056
2005-09-07 12:20:00,17.09,17.11,17.08,17.11,156094.08410548823,6.5347,6.5424,6.5309,6.5424,156094.0841
2005-09-07 12:25:00,17.11,17.12,17.09,17.09,179139.93822760752,6.5424,6.5462,6.5347,6.5347,179139.9382
2005-09-07 12:30:00,17.09,17.11,17.08,17.11,124019.9572344975,6.5347,6.5424,6.5309,6.5424,124019.9572
2005-09-07 12:35:00,17.11,17.11,17.1,17.11,88382.03848895225,6.5424,6.5424,6.5385,6.5424,88382.0385
2005-09-07 12:40:00,17.1,17.11,17.08,17.08,139225.4692325968,6.5385,6.5424,6.5309,6.5309,139225.4692
2005-09-07 12:45:00,17.08,17.08,17.08,17.08,71275.83749109053,6.5309,6.5309,6.5309,6.5309,71275.8375
2005-09-07 12:50:00,17.08,17.09,17.08,17.09,64623.42599192207,6.5309,6.5347,6.5309,6.5347,64623.426
2005-09-07 12:55:00,17.09,17.09,17.08,17.08,90282.72748871466,6.5347,6.5347,6.5309,6.5309,90282.7275
2005-09-07 13:00:00,17.08,17.08,17.04,17.06,560940.8410548824,6.5309,6.5309,6.5156,6.5233,560940.8411
2005-09-07 13:05:00,17.06,17.06,17.02,17.02,186742.6942266572,6.5233,6.5233,6.508,6.508,186742.6942
2005-09-07 13:10:00,17.02,17.05,17.02,17.05,220955.0962223806,6.508,6.5194,6.508,6.5194,220955.0962
2005-09-07 13:15:00,17.05,17.08,17.05,17.05,230933.7134711333,6.5194,6.5309,6.5194,6.5194,230933.7135
2005-09-07 13:20:00,17.05,17.05,17.02,17.02,228320.26609646,6.5194,6.5194,6.508,6.508,228320.2661
2005-09-07 13:25:00,17.02,17.03,16.98,16.99,406272.273699216,6.508,6.5118,6.4927,6.4965,406272.2737
2005-09-07 13:30:00,16.99,17.01,16.98,16.99,167498.21810406272,6.4965,6.5041,6.4927,6.4965,167498.2181
2005-09-07 13:35:00,16.99,17.0,16.99,16.99,119743.40698503208,6.4965,6.5003,6.4965,6.4965,119743.407
2005-09-07 13:40:00,16.99,17.01,16.98,17.01,155856.49798051795,6.4965,6.5041,6.4927,6.5041,155856.498
2005-09-07 13:45:00,17.01,17.03,17.01,17.03,136849.6079828938,6.5041,6.5118,6.5041,6.5118,136849.608
2005-09-07 13:50:00,17.03,17.04,17.03,17.04,150392.017106201,6.5118,6.5156,6.5118,6.5156,150392.0171
2005-09-07 13:55:00,17.04,17.05,17.03,17.05,157282.01473033975,6.5156,6.5194,6.5118,6.5194,157282.0147
2005-09-07 14:00:00,17.05,17.05,17.03,17.05,188405.79710144928,6.5194,6.5194,6.5118,6.5194,188405.7971
2005-09-07 14:05:00,17.05,17.08,17.05,17.06,157519.60085531004,6.5194,6.5309,6.5194,6.5233,157519.6009
2005-09-07 14:10:00,17.06,17.07,17.03,17.05,195295.79472558803,6.5233,6.5271,6.5118,6.5194,195295.7947
2005-09-07 14:15:00,17.05,17.05,17.02,17.03,185317.1774768353,6.5194,6.5194,6.508,6.5118,185317.1775
2005-09-07 14:20:00,17.03,17.04,17.02,17.03,132097.88548348777,6.5118,6.5156,6.508,6.5118,132097.8855
2005-09-07 14:25:00,17.03,17.04,17.0,17.01,265383.70159182703,6.5118,6.5156,6.5003,6.5041,265383.7016
2005-09-07 14:30:00,17.01,17.01,17.0,17.01,145877.88073176527,6.5041,6.5041,6.5003,6.5041,145877.8807
2005-09-07 14:35:00,17.0,17.02,17.0,17.02,256830.6010928962,6.5003,6.508,6.5003,6.508,256830.6011
2005-09-07 14:40:00,17.02,17.05,17.01,17.04,140413.39985744833,6.508,6.5194,6.5041,6.5156,140413.3999
2005-09-07 14:45:00,17.05,17.05,17.01,17.04,290092.6585887384,6.5194,6.5194,6.5041,6.5156,290092.6586
2005-09-07 14:50:00,17.04,17.05,17.03,17.04,102162.03373722977,6.5156,6.5194,6.5118,6.5156,102162.0337
2005-09-07 14:55:00,17.04,17.05,17.02,17.05,283202.6609645997,6.5156,6.5194,6.508,6.5194,283202.661
2005-09-07 15:00:00,17.05,17.05,17.01,17.02,259444.0484675695,6.5194,6.5194,6.5041,6.508,259444.0485
2005-09-07 15:05:00,17.02,17.06,17.01,17.05,303872.6538370159,6.508,6.5233,6.5041,6.5194,303872.6538
2005-09-07 15:10:00,17.05,17.09,17.05,17.07,545972.9151817533,6.5194,6.5347,6.5194,6.5271,545972.9152
2005-09-07 15:15:00,17.07,17.08,17.05,17.06,229508.19672131148,6.5271,6.5309,6.5194,6.5233,229508.1967
2005-09-07 15:20:00,17.06,17.06,17.04,17.06,362318.8405797101,6.5233,6.5233,6.5156,6.5233,362318.8406
2005-09-07 15:25:00,17.06,17.07,17.04,17.04,166310.28747921123,6.5233,6.5271,6.5156,6.5156,166310.2875
2005-09-07 15:30:00,17.05,17.05,17.01,17.02,333570.91945830366,6.5194,6.5194,6.5041,6.508,333570.9195
2005-09-07 15:35:00,17.02,17.03,17.01,17.01,220717.5100974104,6.508,6.5118,6.5041,6.5041,220717.5101
2005-09-07 15:40:00,17.01,17.02,16.99,17.0,359942.9793300072,6.5041,6.508,6.4965,6.5003,359942.9793
2005-09-07 15:45:00,17.0,17.01,16.98,16.99,361843.6683297696,6.5003,6.5041,6.4927,6.4965,361843.6683
2005-09-07 15:50:00,16.99,17.02,16.99,17.02,454977.4293181278,6.4965,6.508,6.4965,6.508,454977.4293
2005-09-07 15:55:00,17.02,17.05,16.99,17.0,1059158.9451176052,6.508,6.5194,6.4965,6.5003,1059158.9451
2005-09-08 09:30:00,16.5,16.53,16.44,16.48,4241149.916844856,6.3091,6.3206,6.2862,6.3015,4241149.9168
2005-09-08 09:35:00,16.48,16.5,16.29,16.35,3457115.704442861,6.3015,6.3091,6.2288,6.2518,3457115.7044
2005-09-08 09:40:00,16.36,16.46,16.23,16.28,3419339.5105725825,6.2556,6.2938,6.2059,6.225,3419339.5106
2005-09-08 09:45:00,16.28,16.38,16.24,16.36,3149441.67260632,6.225,6.2632,6.2097,6.2556,3149441.6726
2005-09-08 09:50:00,16.36,16.45,16.34,16.39,1717510.0974103112,6.2556,6.29,6.2479,6.2671,1717510.0974
2005-09-08 09:55:00,16.39,16.43,16.35,16.36,1691138.0375386078,6.2671,6.2824,6.2518,6.2556,1691138.0375
2005-09-08 10:00:00,16.36,16.39,16.32,16.39,1527916.3696840105,6.2556,6.2671,6.2403,6.2671,1527916.3697
2005-09-08 10:05:00,16.39,16.39,16.35,16.37,1279876.4552150154,6.2671,6.2671,6.2518,6.2594,1279876.4552
2005-09-08 10:10:00,16.36,16.37,16.33,16.36,1240199.572344975,6.2556,6.2594,6.2441,6.2556,1240199.5723
2005-09-08 10:15:00,16.36,16.36,16.31,16.32,1429793.3000712758,6.2556,6.2556,6.2365,6.2403,1429793.3001
2005-09-08 10:20:00,16.32,16.33,16.26,16.29,1674507.0087906867,6.2403,6.2441,6.2174,6.2288,1674507.0088
2005-09-08 10:25:00,16.27,16.38,16.27,16.37,1512948.4438108816,6.2212,6.2632,6.2212,6.2594,1512948.4438
2005-09-08 10:30:00,16.37,16.39,16.35,16.36,1403421.2401995724,6.2594,6.2671,6.2518,6.2556,1403421.2402
2005-09-08 10:35:00,16.36,16.4,16.35,16.4,933713.4711332858,6.2556,6.2709,6.2518,6.2709,933713.4711
2005-09-08 10:40:00,16.4,16.45,16.38,16.39,1674031.836540746,6.2709,6.29,6.2632,6.2671,1674031.8365
2005-09-08 10:45:00,16.39,16.41,16.37,16.39,605844.6186742694,6.2671,6.2747,6.2594,6.2671,605844.6187
2005-09-08 10:50:00,16.38,16.39,16.31,16.32,895699.6911380376,6.2632,6.2671,6.2365,6.2403,895699.6911
2005-09-08 10:55:00,16.32,16.35,16.32,16.35,760513.1860299358,6.2403,6.2518,6.2403,6.2518,760513.186
2005-09-08 11:00:00,16.35,16.4,16.35,16.37,747208.363031599,6.2518,6.2709,6.2518,6.2594,747208.363
2005-09-08 11:05:00,16.38,16.43,16.37,16.39,837015.918270373,6.2632,6.2824,6.2594,6.2671,837015.9183
2005-09-08 11:10:00,16.39,16.41,16.34,16.34,669042.5279163697,6.2671,6.2747,6.2479,6.2479,669042.5279
2005-09-08 11:15:00,16.34,16.38,16.34,16.37,675932.5255405084,6.2479,6.2632,6.2479,6.2594,675932.5255
2005-09-08 11:20:00,16.36,16.38,16.35,16.35,326443.3357091946,6.2556,6.2632,6.2518,6.2518,326443.3357
2005-09-08 11:25:00,16.36,16.38,16.34,16.35,583511.5229270611,6.2556,6.2632,6.2479,6.2518,583511.5229
2005-09-08 11:30:00,16.35,16.42,16.35,16.41,534806.3673081492,6.2518,6.2785,6.2518,6.2747,534806.3673
2005-09-08 11:35:00,16.41,16.41,16.37,16.38,488952.245188881,6.2747,6.2747,6.2594,6.2632,488952.2452
2005-09-08 11:40:00,16.38,16.39,16.37,16.38,344737.4673319078,6.2632,6.2671,6.2594,6.2632,344737.4673
2005-09-08 11:45:00,16.38,16.43,16.38,16.43,466143.977191732,6.2632,6.2824,6.2632,6.2824,466143.9772
2005-09-08 11:50:00,16.43,16.47,16.42,16.46,995010.6913756236,6.2824,6.2977,6.2785,6.2938,995010.6914
2005-09-08 11:55:00,16.46,16.47,16.44,16.45,750534.5687811832,6.2938,6.2977,6.2862,6.29,750534.5688
2005-09-08 12:00:00,16.44,16.45,16.41,16.42,536944.642432882,6.2862,6.29,6.2747,6.2785,536944.6424
2005-09-08 12:05:00,16.42,16.44,16.41,16.43,360418.1515799477,6.2785,6.2862,6.2747,6.2824,360418.1516
2005-09-08 12:10:00,16.43,16.44,16.42,16.42,412211.9268234736,6.2824,6.2862,6.2785,6.2785,412211.9268
2005-09-08 12:15:00,16.42,16.45,16.41,16.45,303159.895462105,6.2785,6.29,6.2747,6.29,303159.8955
2005-09-08 12:20:00,16.45,16.47,16.44,16.47,287241.6250890948,6.29,6.2977,6.2862,6.2977,287241.6251
2005-09-08 12:25:00,16.47,16.47,16.44,16.45,455927.77381800907,6.2977,6.2977,6.2862,6.29,455927.7738
2005-09-08 12:30:00,16.45,16.46,16.42,16.44,550487.0515561891,6.29,6.2938,6.2785,6.2862,550487.0516
2005-09-08 12:35:00,16.44,16.45,16.43,16.44,328344.024708957,6.2862,6.29,6.2824,6.2862,328344.0247
2005-09-08 12:40:00,16.44,16.45,16.44,16.45,260394.3929674507,6.2862,6.29,6.2862,6.29,260394.393
2005-09-08 12:45:00,16.44,16.45,16.44,16.45,223093.3713471133,6.2862,6.29,6.2862,6.29,223093.3713
2005-09-08 12:50:00,16.45,16.45,16.44,16.44,229033.02447137088,6.29,6.29,6.2862,6.2862,229033.0245
2005-09-08 12:55:00,16.44,16.45,16.44,16.45,202185.7923497268,6.2862,6.29,6.2862,6.29,202185.7923
2005-09-08 13:00:00,16.44,16.44,16.44,16.44,202898.5507246377,6.2862,6.2862,6.2862,6.2862,202898.5507
2005-09-08 13:05:00,16.44,16.44,16.44,16.44,234259.9192207175,6.2862,6.2862,6.2862,6.2862,234259.9192
2005-09-08 13:10:00,16.44,16.44,16.4,16.41,650985.9824186268,6.2862,6.2862,6.2709,6.2747,650985.9824
2005-09-08 13:15:00,16.41,16.44,16.4,16.42,740555.9515324305,6.2747,6.2862,6.2709,6.2785,740555.9515
2005-09-08 13:20:00,16.42,16.42,16.39,16.39,303397.48158707534,6.2785,6.2785,6.2671,6.2671,303397.4816
2005-09-08 13:25:00,16.39,16.4,16.37,16.4,499643.6208125445,6.2671,6.2709,6.2594,6.2709,499643.6208
2005-09-08 13:30:00,16.4,16.4,16.37,16.39,338085.0558327394,6.2709,6.2709,6.2594,6.2671,338085.0558
2005-09-08 13:35:00,16.39,16.39,16.34,16.36,829888.334521264,6.2671,6.2671,6.2479,6.2556,829888.3345
2005-09-08 13:40:00,16.36,16.36,16.31,16.33,798289.3799002138,6.2556,6.2556,6.2365,6.2441,798289.3799
2005-09-08 13:45:00,16.33,16.33,16.31,16.32,420527.4411974341,6.2441,6.2441,6.2365,6.2403,420527.4412
2005-09-08 13:50:00,16.32,16.33,16.31,16.33,649085.2934188644,6.2403,6.2441,6.2365,6.2441,649085.2934
2005-09-08 13:55:00,16.33,16.35,16.32,16.34,338085.0558327394,6.2441,6.2518,6.2403,6.2479,338085.0558
2005-09-08 14:00:00,16.34,16.38,16.33,16.36,517462.5801853172,6.2479,6.2632,6.2441,6.2556,517462.5802
2005-09-08 14:05:00,16.37,16.39,16.35,16.35,711095.2720361131,6.2594,6.2671,6.2518,6.2518,711095.272
2005-09-08 14:10:00,16.35,16.36,16.34,16.34,313613.6849607983,6.2518,6.2556,6.2479,6.2479,313613.685
2005-09-08 14:15:00,16.34,16.35,16.31,16.34,632216.6785459729,6.2479,6.2518,6.2365,6.2479,632216.6785
2005-09-08 14:20:00,16.34,16.36,16.32,16.33,529817.0586837729,6.2479,6.2556,6.2403,6.2441,529817.0587
2005-09-08 14:25:00,16.33,16.34,16.31,16.33,417201.23544784985,6.2441,6.2479,6.2365,6.2441,417201.2354
2005-09-08 14:30:00,16.33,16.35,16.3,16.35,628890.4727963887,6.2441,6.2518,6.2327,6.2518,628890.4728
2005-09-08 14:35:00,16.35,16.36,16.33,16.35,626039.4392967451,6.2518,6.2556,6.2441,6.2518,626039.4393
2005-09-08 14:40:00,16.35,16.36,16.33,16.34,579947.7310525066,6.2518,6.2556,6.2441,6.2479,579947.7311
2005-09-08 14:45:00,16.34,16.35,16.34,16.35,346400.57020669995,6.2479,6.2518,6.2479,6.2518,346400.5702
2005-09-08 14:50:00,16.35,16.39,16.35,16.38,716084.5806604894,6.2518,6.2671,6.2518,6.2632,716084.5807
2005-09-08 14:55:00,16.38,16.39,16.37,16.37,476597.7666904253,6.2632,6.2671,6.2594,6.2594,476597.7667
2005-09-08 15:00:00,16.37,16.39,16.36,16.37,655024.946543122,6.2594,6.2671,6.2556,6.2594,655024.9465
2005-09-08 15:05:00,16.36,16.38,16.34,16.35,436208.125445474,6.2556,6.2632,6.2479,6.2518,436208.1254
2005-09-08 15:10:00,16.35,16.35,16.32,16.34,566880.49417914,6.2518,6.2518,6.2403,6.2479,566880.4942
2005-09-08 15:15:00,16.33,16.35,16.31,16.32,819196.9588976004,6.2441,6.2518,6.2365,6.2403,819196.9589
2005-09-08 15:20:00,16.32,16.34,16.31,16.34,743169.3989071038,6.2403,6.2479,6.2365,6.2479,743169.3989
2005-09-08 15:25:00,16.34,16.34,16.33,16.34,575908.7669280114,6.2479,6.2479,6.2441,6.2479,575908.7669
2005-09-08 15:30:00,16.34,16.37,16.34,16.37,773580.4229033025,6.2479,6.2594,6.2479,6.2594,773580.4229
2005-09-08 15:35:00,16.37,16.39,16.36,16.39,910430.0308861964,6.2594,6.2671,6.2556,6.2671,910430.0309
2005-09-08 15:40:00,16.39,16.39,16.36,16.37,1326205.7495842243,6.2671,6.2671,6.2556,6.2594,1326205.7496
2005-09-08 15:45:00,16.37,16.4,16.36,16.39,1135186.5051081018,6.2594,6.2709,6.2556,6.2671,1135186.5051
2005-09-08 15:50:00,16.39,16.4,16.38,16.39,1421240.199572345,6.2671,6.2709,6.2632,6.2671,1421240.1996
2005-09-08 15:55:00,16.39,16.4,16.38,16.39,2650510.8101686863,6.2671,6.2709,6.2632,6.2671,2650510.8102
2005-09-09 09:30:00,16.42,16.47,16.39,16.42,1272273.6992159658,6.2785,6.2977,6.2671,6.2785,1272273.6992
2005-09-09 09:35:00,16.42,16.44,16.39,16.41,408648.134948919,6.2785,6.2862,6.2671,6.2747,408648.1349
2005-09-09 09:40:00,16.41,16.41,16.31,16.32,699215.965787598,6.2747,6.2747,6.2365,6.2403,699215.9658
2005-09-09 09:45:00,16.32,16.34,16.28,16.29,1026134.4737467332,6.2403,6.2479,6.225,6.2288,1026134.4737
2005-09-09 09:50:00,16.29,16.31,16.27,16.27,806604.8942741744,6.2288,6.2365,6.2212,6.2212,806604.8943
2005-09-09 09:55:00,16.28,16.33,16.27,16.32,758612.4970301734,6.225,6.2441,6.2212,6.2403,758612.497
2005-09-09 10:00:00,16.32,16.33,16.3,16.3,457353.2905678309,6.2403,6.2441,6.2327,6.2327,457353.2906
2005-09-09 10:05:00,16.3,16.33,16.29,16.31,219767.16559752912,6.2327,6.2441,6.2288,6.2365,219767.1656
2005-09-09 10:10:00,16.3,16.34,16.3,16.32,473509.1470658114,6.2327,6.2479,6.2327,6.2403,473509.1471
2005-09-09 10:15:00,16.32,16.33,16.28,16.31,580898.0755523877,6.2403,6.2441,6.225,6.2365,580898.0756
2005-09-09 10:20:00,16.31,16.36,16.31,16.34,509859.8241862675,6.2365,6.2556,6.2365,6.2479,509859.8242
2005-09-09 10:25:00,16.34,16.36,16.32,16.35,306486.10121168924,6.2479,6.2556,6.2403,6.2518,306486.1012
2005-09-09 10:30:00,16.35,16.36,16.34,16.36,205749.5842242813,6.2518,6.2556,6.2479,6.2556,205749.5842
2005-09-09 10:35:00,16.36,16.36,16.35,16.35,298408.17296269897,6.2556,6.2556,6.2518,6.2518,298408.173
2005-09-09 10:40:00,16.34,16.35,16.33,16.33,311475.4098360656,6.2479,6.2518,6.2441,6.2441,311475.4098
2005-09-09 10:45:00,16.33,16.34,16.31,16.32,312188.16821097647,6.2441,6.2479,6.2365,6.2403,312188.1682
2005-09-09 10:50:00,16.32,16.34,16.32,16.34,262532.6680921834,6.2403,6.2479,6.2403,6.2479,262532.6681
2005-09-09 10:55:00,16.33,16.34,16.33,16.34,338322.6419577097,6.2441,6.2479,6.2441,6.2479,338322.642
2005-09-09 11:00:00,16.34,16.35,16.32,16.34,330482.2998336897,6.2479,6.2518,6.2403,6.2479,330482.2998
2005-09-09 11:05:00,16.35,16.35,16.31,16.32,249703.0173437872,6.2518,6.2518,6.2365,6.2403,249703.0173
2005-09-09 11:10:00,16.32,16.36,16.32,16.35,429318.1278213352,6.2403,6.2556,6.2403,6.2518,429318.1278
2005-09-09 11:15:00,16.34,16.36,16.34,16.34,238061.2972202424,6.2479,6.2556,6.2479,6.2479,238061.2972
2005-09-09 11:20:00,16.34,16.39,16.34,16.39,514611.5466856736,6.2479,6.2671,6.2479,6.2671,514611.5467
2005-09-09 11:25:00,16.39,16.41,16.37,16.4,492040.8648134949,6.2671,6.2747,6.2594,6.2709,492040.8648
2005-09-09 11:30:00,16.4,16.41,16.39,16.39,359942.9793300072,6.2709,6.2747,6.2671,6.2671,359942.9793
2005-09-09 11:35:00,16.39,16.4,16.39,16.39,140175.81373247804,6.2671,6.2709,6.2671,6.2671,140175.8137
2005-09-09 11:40:00,16.39,16.41,16.39,16.4,283440.24708957,6.2671,6.2747,6.2671,6.2709,283440.2471
2005-09-09 11:45:00,16.4,16.4,16.38,16.39,252791.63696840103,6.2709,6.2709,6.2632,6.2671,252791.637
2005-09-09 11:50:00,16.39,16.4,16.38,16.39,141126.15823235924,6.2671,6.2709,6.2632,6.2671,141126.1582
2005-09-09 11:55:00,16.39,16.41,16.39,16.41,246376.8115942029,6.2671,6.2747,6.2671,6.2747,246376.8116
2005-09-09 12:00:00,16.41,16.41,16.39,16.4,384176.7640769779,6.2747,6.2747,6.2671,6.2709,384176.7641
2005-09-09 12:05:00,16.4,16.41,16.35,16.36,456640.5321929199,6.2709,6.2747,6.2518,6.2556,456640.5322
2005-09-09 12:10:00,16.36,16.39,16.36,16.38,384889.5224518888,6.2556,6.2671,6.2556,6.2632,384889.5225
2005-09-09 12:15:00,16.38,16.38,16.35,16.36,390829.1755761464,6.2632,6.2632,6.2518,6.2556,390829.1756
2005-09-09 12:20:00,16.36,16.38,16.36,16.37,459491.56569256354,6.2556,6.2632,6.2556,6.2594,459491.5657
2005-09-09 12:25:00,16.37,16.38,16.37,16.37,377286.7664528392,6.2594,6.2632,6.2594,6.2594,377286.7665
2005-09-09 12:30:00,16.38,16.38,16.37,16.37,515324.3050605845,6.2632,6.2632,6.2594,6.2594,515324.3051
2005-09-09 12:35:00,16.37,16.37,16.33,16.34,457353.2905678309,6.2594,6.2594,6.2441,6.2479,457353.2906
2005-09-09 12:40:00,16.34,16.34,16.31,16.32,319078.16583511524,6.2479,6.2479,6.2365,6.2403,319078.1658
2005-09-09 12:45:00,16.32,16.33,16.32,16.32,243525.7780945593,6.2403,6.2441,6.2403,6.2403,243525.7781
2005-09-09 12:50:00,16.33,16.34,16.32,16.32,259444.0484675695,6.2441,6.2479,6.2403,6.2403,259444.0485
2005-09-09 12:55:00,16.33,16.33,16.32,16.32,163221.6678545973,6.2441,6.2441,6.2403,6.2403,163221.6679
2005-09-09 13:00:00,16.32,16.32,16.28,16.29,416250.89094796864,6.2403,6.2403,6.225,6.2288,416250.8909
2005-09-09 13:05:00,16.29,16.3,16.27,16.3,531955.3338085056,6.2288,6.2327,6.2212,6.2327,531955.3338
2005-09-09 13:10:00,16.3,16.33,16.3,16.32,321691.6132097886,6.2327,6.2441,6.2327,6.2403,321691.6132
2005-09-09 13:15:00,16.32,16.32,16.28,16.28,234972.67759562843,6.2403,6.2403,6.225,6.225,234972.6776
2005-09-09 13:20:00,16.28,16.3,16.27,16.29,623188.4057971014,6.225,6.2327,6.2212,6.2288,623188.4058
2005-09-09 13:25:00,16.29,16.3,16.27,16.27,364694.7018294132,6.2288,6.2327,6.2212,6.2212,364694.7018
2005-09-09 13:30:00,16.27,16.29,16.27,16.29,394392.9674507009,6.2212,6.2288,6.2212,6.2288,394392.9675
2005-09-09 13:35:00,16.28,16.29,16.28,16.28,387502.96982656216,6.225,6.2288,6.225,6.225,387502.9698
2005-09-09 13:40:00,16.29,16.29,16.28,16.28,222618.1990971728,6.2288,6.2288,6.225,6.225,222618.1991
2005-09-09 13:45:00,16.28,16.29,16.28,16.28,325017.8189593728,6.225,6.2288,6.225,6.225,325017.819
2005-09-09 13:50:00,16.28,16.29,16.28,16.28,205036.8258493704,6.225,6.2288,6.225,6.225,205036.8258
2005-09-09 13:55:00,16.28,16.29,16.28,16.28,211689.23734853885,6.225,6.2288,6.225,6.225,211689.2373
2005-09-09 14:00:00,16.28,16.28,16.25,16.25,535519.1256830601,6.225,6.225,6.2135,6.2135,535519.1257
2005-09-09 14:05:00,16.25,16.25,16.15,16.18,2099786.1724875267,6.2135,6.2135,6.1753,6.1868,2099786.1725
2005-09-09 14:10:00,16.18,16.2,16.16,16.2,734378.7122832027,6.1868,6.1944,6.1791,6.1944,734378.7123
2005-09-09 14:15:00,16.2,16.21,16.16,16.19,536231.8840579711,6.1944,6.1982,6.1791,6.1906,536231.8841
2005-09-09 14:20:00,16.19,16.23,16.18,16.21,582086.0061772392,6.1906,6.2059,6.1868,6.1982,582086.0062
2005-09-09 14:25:00,16.21,16.24,16.21,16.23,428367.783321454,6.1982,6.2097,6.1982,6.2059,428367.7833
2005-09-09 14:30:00,16.23,16.23,16.23,16.23,332145.4027084818,6.2059,6.2059,6.2059,6.2059,332145.4027
2005-09-09 14:35:00,16.23,16.23,16.19,16.19,507959.1351865051,6.2059,6.2059,6.1906,6.1906,507959.1352
2005-09-09 14:40:00,16.19,16.22,16.19,16.2,608695.6521739131,6.1906,6.2021,6.1906,6.1944,608695.6522
2005-09-09 14:45:00,16.2,16.21,16.2,16.2,378712.28320266097,6.1944,6.1982,6.1944,6.1944,378712.2832
2005-09-09 14:50:00,16.2,16.2,16.18,16.19,921596.5787598004,6.1944,6.1944,6.1868,6.1906,921596.5788
2005-09-09 14:55:00,16.19,16.2,16.19,16.2,384176.7640769779,6.1906,6.1944,6.1906,6.1944,384176.7641
2005-09-09 15:00:00,16.2,16.2,16.18,16.18,517937.7524352578,6.1944,6.1944,6.1868,6.1868,517937.7524
2005-09-09 15:05:00,16.18,16.2,16.16,16.16,363744.357329532,6.1868,6.1944,6.1791,6.1791,363744.3573
2005-09-09 15:10:00,16.16,16.19,16.16,16.18,340936.089332383,6.1791,6.1906,6.1791,6.1868,340936.0893
2005-09-09 15:15:00,16.19,16.19,16.18,16.18,441435.0201948207,6.1906,6.1906,6.1868,6.1868,441435.0202
2005-09-09 15:20:00,16.18,16.23,16.18,16.23,1357091.9458303635,6.1868,6.2059,6.1868,6.2059,1357091.9458
2005-09-09 15:25:00,16.23,16.28,16.23,16.26,747208.363031599,6.2059,6.225,6.2059,6.2174,747208.363
2005-09-09 15:30:00,16.26,16.26,16.23,16.25,437158.4699453552,6.2174,6.2174,6.2059,6.2135,437158.4699
2005-09-09 15:35:00,16.25,16.25,16.23,16.25,340698.5032074127,6.2135,6.2135,6.2059,6.2135,340698.5032
2005-09-09 15:40:00,16.24,16.26,16.24,16.25,411974.3406985032,6.2097,6.2174,6.2097,6.2135,411974.3407
2005-09-09 15:45:00,16.25,16.27,16.25,16.27,529341.8864338322,6.2135,6.2212,6.2135,6.2212,529341.8864
2005-09-09 15:50:00,16.27,16.3,16.25,16.25,1038013.7799952484,6.2212,6.2327,6.2135,6.2135,1038013.78
2005-09-09 15:55:00,16.25,16.27,16.25,16.26,1469945.3551912569,6.2135,6.2212,6.2135,6.2174,1469945.3552
2005-09-12 09:30:00,16.01,16.2,15.89,15.99,4731290.092658589,6.1218,6.1944,6.0759,6.1141,4731290.0927
2005-09-12 09:35:00,15.99,16.01,15.92,15.94,3044903.777619387,6.1141,6.1218,6.0874,6.095,3044903.7776
2005-09-12 09:40:00,15.94,16.02,15.92,16.01,1963174.1506296035,6.095,6.1256,6.0874,6.1218,1963174.1506
2005-09-12 09:45:00,16.02,16.08,15.99,16.08,3806129.722024234,6.1256,6.1485,6.1141,6.1485,3806129.722
2005-09-12 09:50:00,16.08,16.26,16.06,16.2,5519600.85531005,6.1485,6.2174,6.1409,6.1944,5519600.8553
2005-09-12 09:55:00,16.2,16.43,16.19,16.39,4648134.948918983,6.1944,6.2824,6.1906,6.2671,4648134.9489
2005-09-12 10:00:00,16.39,16.5,16.04,16.37,4331907.816583511,6.2671,6.3091,6.1332,6.2594,4331907.8166
2005-09-12 10:05:00,16.37,16.42,16.34,16.38,2838916.6072701355,6.2594,6.2785,6.2479,6.2632,2838916.6073
2005-09-12 10:10:00,16.38,16.45,16.36,16.43,2205036.8258493706,6.2632,6.29,6.2556,6.2824,2205036.8258
2005-09-12 10:15:00,16.43,16.44,16.38,16.41,1485150.867189356,6.2824,6.2862,6.2632,6.2747,1485150.8672
2005-09-12 10:20:00,16.42,16.44,16.37,16.4,2257780.9455927773,6.2785,6.2862,6.2594,6.2709,2257780.9456
2005-09-12 10:25:00,16.39,16.41,16.3,16.32,2286766.4528391543,6.2671,6.2747,6.2327,6.2403,2286766.4528
2005-09-12 10:30:00,16.32,16.34,16.16,16.2,2625564.2670468045,6.2403,6.2479,6.1791,6.1944,2625564.267
2005-09-12 10:35:00,16.2,16.24,16.17,16.24,1941553.8132573057,6.1944,6.2097,6.1829,6.2097,1941553.8133
2005-09-12 10:40:00,16.24,16.38,16.24,16.38,1475172.2499406035,6.2097,6.2632,6.2097,6.2632,1475172.2499
2005-09-12 10:45:00,16.38,16.4,16.34,16.37,1349489.189831314,6.2632,6.2709,6.2479,6.2594,1349489.1898
2005-09-12 10:50:00,16.37,16.39,16.35,16.37,1008790.6866239012,6.2594,6.2671,6.2518,6.2594,1008790.6866
2005-09-12 10:55:00,16.38,16.39,16.34,16.35,684010.4537894987,6.2632,6.2671,6.2479,6.2518,684010.4538
2005-09-12 11:00:00,16.35,16.39,16.35,16.38,1049893.086243763,6.2518,6.2671,6.2518,6.2632,1049893.0862
2005-09-12 11:05:00,16.38,16.38,16.31,16.33,1349014.0175813732,6.2632,6.2632,6.2365,6.2441,1349014.0176
2005-09-12 11:10:00,16.33,16.43,16.33,16.41,1903064.861012117,6.2441,6.2824,6.2441,6.2747,1903064.861
2005-09-12 11:15:00,16.42,16.42,16.36,16.36,872891.4231408886,6.2785,6.2785,6.2556,6.2556,872891.4231
2005-09-12 11:20:00,16.37,16.39,16.35,16.39,665241.1499168449,6.2594,6.2671,6.2518,6.2671,665241.1499
2005-09-12 11:25:00,16.39,16.47,16.37,16.43,1469707.7690662865,6.2671,6.2977,6.2594,6.2824,1469707.7691
2005-09-12 11:30:00,16.43,16.45,16.4,16.44,983606.5573770492,6.2824,6.29,6.2709,6.2862,983606.5574
2005-09-12 11:35:00,16.44,16.44,16.39,16.42,522689.4749346639,6.2862,6.2862,6.2671,6.2785,522689.4749
2005-09-12 11:40:00,16.42,16.44,16.4,16.4,440484.67569493945,6.2785,6.2862,6.2709,6.2709,440484.6757
2005-09-12 11:45:00,16.4,16.42,16.39,16.42,333095.747208363,6.2709,6.2785,6.2671,6.2785,333095.7472
2005-09-12 11:50:00,16.42,16.44,16.4,16.44,363506.7712045616,6.2785,6.2862,6.2709,6.2862,363506.7712
2005-09-12 11:55:00,16.44,16.45,16.42,16.43,445236.3981943455,6.2862,6.29,6.2785,6.2824,445236.3982
2005-09-12 12:00:00,16.43,16.52,16.42,16.51,983844.1435020196,6.2824,6.3168,6.2785,6.3129,983844.1435
2005-09-12 12:05:00,16.51,16.6,16.49,16.56,2042052.744119744,6.3129,6.3474,6.3053,6.3321,2042052.7441
2005-09-12 12:10:00,16.56,16.6,16.56,16.59,1183654.0746020433,6.3321,6.3474,6.3321,6.3435,1183654.0746
2005-09-12 12:15:00,16.59,16.62,16.57,16.62,832264.195770967,6.3435,6.355,6.3359,6.355,832264.1958
2005-09-12 12:20:00,16.62,16.66,16.61,16.62,1236160.60822048,6.355,6.3703,6.3512,6.355,1236160.6082
2005-09-12 12:25:00,16.63,16.63,16.58,16.61,709194.5830363507,6.3588,6.3588,6.3397,6.3512,709194.583
2005-09-12 12:30:00,16.6,16.62,16.57,16.57,457353.2905678309,6.3474,6.355,6.3359,6.3359,457353.2906
2005-09-12 12:35:00,16.58,16.6,16.55,16.58,393442.62295081967,6.3397,6.3474,6.3282,6.3397,393442.623
2005-09-12 12:40:00,16.59,16.6,16.58,16.6,172962.69897837966,6.3435,6.3474,6.3397,6.3474,172962.699
2005-09-12 12:45:00,16.6,16.62,16.6,16.6,181040.62722737,6.3474,6.355,6.3474,6.3474,181040.6272
2005-09-12 12:50:00,16.6,16.6,16.56,16.56,400095.0344499881,6.3474,6.3474,6.3321,6.3321,400095.0344
2005-09-12 12:55:00,16.56,16.58,16.53,16.53,302684.7232121644,6.3321,6.3397,6.3206,6.3206,302684.7232
2005-09-12 13:00:00,16.53,16.54,16.5,16.52,508671.893561416,6.3206,6.3244,6.3091,6.3168,508671.8936
2005-09-12 13:05:00,16.52,16.52,16.49,16.5,559040.15205512,6.3168,6.3168,6.3053,6.3091,559040.1521
2005-09-12 13:10:00,16.5,16.5,16.46,16.47,562128.7716797339,6.3091,6.3091,6.2938,6.2977,562128.7717
2005-09-12 13:15:00,16.47,16.48,16.46,16.48,921121.4065098598,6.2977,6.3015,6.2938,6.3015,921121.4065
2005-09-12 13:20:00,16.48,16.5,16.47,16.47,310287.47921121406,6.3015,6.3091,6.2977,6.2977,310287.4792
2005-09-12 13:25:00,16.47,16.49,16.44,16.47,461154.66856735566,6.2977,6.3053,6.2862,6.2977,461154.6686
2005-09-12 13:30:00,16.47,16.48,16.44,16.46,285103.3499643621,6.2977,6.3015,6.2862,6.2938,285103.35
2005-09-12 13:35:00,16.47,16.48,16.45,16.48,250890.94796863865,6.2977,6.3015,6.29,6.3015,250890.948
2005-09-12 13:40:00,16.49,16.49,16.47,16.47,267759.5628415301,6.3053,6.3053,6.2977,6.2977,267759.5628
2005-09-12 13:45:00,16.47,16.5,16.47,16.5,333808.50558327395,6.2977,6.3091,6.2977,6.3091,333808.5056
2005-09-12 13:50:00,16.5,16.5,16.45,16.45,253741.98146828223,6.3091,6.3091,6.29,6.29,253741.9815
2005-09-12 13:55:00,16.45,16.47,16.42,16.42,340936.089332383,6.29,6.2977,6.2785,6.2785,340936.0893
2005-09-12 14:00:00,16.42,16.45,16.4,16.44,624138.7502969827,6.2785,6.29,6.2709,6.2862,624138.7503
2005-09-12 14:05:00,16.44,16.44,16.4,16.42,561891.1855547637,6.2862,6.2862,6.2709,6.2785,561891.1856
2005-09-12 14:10:00,16.41,16.45,16.41,16.44,398907.1038251366,6.2747,6.29,6.2747,6.2862,398907.1038
2005-09-12 14:15:00,16.44,16.45,16.42,16.44,302209.5509622238,6.2862,6.29,6.2785,6.2862,302209.551
2005-09-12 14:20:00,16.44,16.46,16.44,16.45,534331.1950582087,6.2862,6.2938,6.2862,6.29,534331.1951
2005-09-12 14:25:00,16.46,16.46,16.44,16.46,311475.4098360656,6.2938,6.2938,6.2862,6.2938,311475.4098
2005-09-12 14:30:00,16.46,16.46,16.43,16.45,424328.8191969589,6.2938,6.2938,6.2824,6.29,424328.8192
2005-09-12 14:35:00,16.45,16.46,16.43,16.44,433594.6780708007,6.29,6.2938,6.2824,6.2862,433594.6781
2005-09-12 14:40:00,16.44,16.44,16.42,16.43,392492.27845093847,6.2862,6.2862,6.2785,6.2824,392492.2785
2005-09-12 14:45:00,16.43,16.47,16.42,16.47,475172.2499406035,6.2824,6.2977,6.2785,6.2977,475172.2499
2005-09-12 14:50:00,16.47,16.47,16.45,16.47,393917.7952007603,6.2977,6.2977,6.29,6.2977,393917.7952
2005-09-12 14:55:00,16.47,16.55,16.47,16.53,1321454.0270848183,6.2977,6.3282,6.2977,6.3206,1321454.0271
2005-09-12 15:00:00,16.53,16.54,16.5,16.51,457590.87669280113,6.3206,6.3244,6.3091,6.3129,457590.8767
2005-09-12 15:05:00,16.51,16.52,16.49,16.49,318365.4074602043,6.3129,6.3168,6.3053,6.3053,318365.4075
2005-09-12 15:10:00,16.5,16.51,16.48,16.51,409360.8933238299,6.3091,6.3129,6.3015,6.3129,409360.8933
2005-09-12 15:15:00,16.51,16.54,16.49,16.5,508196.7213114754,6.3129,6.3244,6.3053,6.3091,508196.7213
2005-09-12 15:20:00,16.5,16.56,16.5,16.55,849370.3967688287,6.3091,6.3321,6.3091,6.3282,849370.3968
2005-09-12 15:25:00,16.55,16.55,16.53,16.55,805179.3775243526,6.3282,6.3282,6.3206,6.3282,805179.3775
2005-09-12 15:30:00,16.55,16.55,16.42,16.55,854834.8776431456,6.3282,6.3282,6.2785,6.3282,854834.8776
2005-09-12 15:35:00,16.55,16.55,16.52,16.52,458303.6350677121,6.3282,6.3282,6.3168,6.3168,458303.6351
2005-09-12 15:40:00,16.52,16.52,16.45,16.47,1138750.2969826562,6.3168,6.3168,6.29,6.2977,1138750.297
2005-09-12 15:45:00,16.47,16.49,16.44,16.45,1120456.165359943,6.2977,6.3053,6.2862,6.29,1120456.1654
2005-09-12 15:50:00,16.44,16.45,16.39,16.41,1543121.8816821098,6.2862,6.29,6.2671,6.2747,1543121.8817
2005-09-12 15:55:00,16.41,16.41,16.36,16.39,1621287.716797339,6.2747,6.2747,6.2556,6.2671,1621287.7168
2005-09-13 09:30:00,16.39,16.42,16.29,16.38,2829888.334521264,6.2671,6.2785,6.2288,6.2632,2829888.3345
2005-09-13 09:35:00,16.38,16.48,16.29,16.39,2003088.619624614,6.2632,6.3015,6.2288,6.2671,2003088.6196
2005-09-13 09:40:00,16.39,16.39,16.33,16.35,1488477.0729389405,6.2671,6.2671,6.2441,6.2518,1488477.0729
2005-09-13 09:45:00,16.35,16.39,16.32,16.36,974815.870753148,6.2518,6.2671,6.2403,6.2556,974815.8708
2005-09-13 09:50:00,16.37,16.39,16.34,16.39,914468.9950106912,6.2594,6.2671,6.2479,6.2671,914468.995
2005-09-13 09:55:00,16.39,16.39,16.34,16.35,622950.8196721312,6.2671,6.2671,6.2479,6.2518,622950.8197
2005-09-13 10:00:00,16.35,16.37,16.32,16.32,935851.7462580184,6.2518,6.2594,6.2403,6.2403,935851.7463
2005-09-13 10:05:00,16.32,16.32,16.27,16.31,969588.9760038016,6.2403,6.2403,6.2212,6.2365,969588.976
2005-09-13 10:10:00,16.31,16.33,16.28,16.31,587550.4870515562,6.2365,6.2441,6.225,6.2365,587550.4871
2005-09-13 10:15:00,16.31,16.33,16.28,16.3,496317.4150629604,6.2365,6.2441,6.225,6.2327,496317.4151
2005-09-13 10:20:00,16.3,16.31,16.25,16.26,720361.1309099549,6.2327,6.2365,6.2135,6.2174,720361.1309
2005-09-13 10:25:00,16.25,16.27,16.23,16.27,547873.6041815159,6.2135,6.2212,6.2059,6.2212,547873.6042
2005-09-13 10:30:00,16.27,16.27,16.22,16.23,545735.3290567831,6.2212,6.2212,6.2021,6.2059,545735.3291
2005-09-13 10:35:00,16.23,16.25,16.2,16.25,501306.7236873367,6.2059,6.2135,6.1944,6.2135,501306.7237
2005-09-13 10:40:00,16.24,16.28,16.23,16.25,464718.4604419102,6.2097,6.225,6.2059,6.2135,464718.4604
2005-09-13 10:45:00,16.25,16.26,16.19,16.2,661914.9441672607,6.2135,6.2174,6.1906,6.1944,661914.9442
2005-09-13 10:50:00,16.2,16.2,16.17,16.2,955808.980755524,6.1944,6.1944,6.1829,6.1944,955808.9808
2005-09-13 10:55:00,16.2,16.2,16.15,16.17,634354.9536707057,6.1944,6.1944,6.1753,6.1829,634354.9537
2005-09-13 11:00:00,16.17,16.17,16.13,16.15,921596.5787598004,6.1829,6.1829,6.1676,6.1753,921596.5788
2005-09-13 11:05:00,16.15,16.16,16.12,16.15,533856.022808268,6.1753,6.1791,6.1638,6.1753,533856.0228
2005-09-13 11:10:00,16.15,16.18,16.12,16.17,484438.10881444527,6.1753,6.1868,6.1638,6.1829,484438.1088
2005-09-13 11:15:00,16.17,16.18,16.13,16.13,630553.5756711808,6.1829,6.1868,6.1676,6.1676,630553.5757
2005-09-13 11:20:00,16.13,16.16,16.13,16.14,296745.07008790685,6.1676,6.1791,6.1676,6.1715,296745.0701
2005-09-13 11:25:00,16.15,16.15,16.11,16.13,1061059.6341173677,6.1753,6.1753,6.16,6.1676,1061059.6341
2005-09-13 11:30:00,16.13,16.14,16.08,16.14,919220.7175100974,6.1676,6.1715,6.1485,6.1715,919220.7175
2005-09-13 11:35:00,16.13,16.15,16.13,16.14,537182.2285578522,6.1676,6.1753,6.1676,6.1715,537182.2286
2005-09-13 11:40:00,16.13,16.15,16.13,16.15,233784.7469707769,6.1676,6.1753,6.1676,6.1753,233784.747
2005-09-13 11:45:00,16.14,16.15,16.14,16.15,191019.2444761226,6.1715,6.1753,6.1715,6.1753,191019.2445
2005-09-13 11:50:00,16.15,16.15,16.13,16.14,243763.3642195296,6.1753,6.1753,6.1676,6.1715,243763.3642
2005-09-13 11:55:00,16.14,16.15,16.13,16.15,220004.7517224994,6.1715,6.1753,6.1676,6.1753,220004.7517
2005-09-13 12:00:00,16.15,16.15,16.1,16.11,387978.1420765027,6.1753,6.1753,6.1562,6.16,387978.1421
2005-09-13 12:05:00,16.11,16.11,16.08,16.09,458303.6350677121,6.16,6.16,6.1485,6.1524,458303.6351
2005-09-13 12:10:00,16.08,16.1,16.08,16.1,262295.08196721313,6.1485,6.1562,6.1485,6.1562,262295.082
2005-09-13 12:15:00,16.1,16.14,16.1,16.14,377524.3525778095,6.1562,6.1715,6.1562,6.1715,377524.3526
2005-09-13 12:20:00,16.14,16.14,16.12,16.14,267046.8044666192,6.1715,6.1715,6.1638,6.1715,267046.8045
2005-09-13 12:25:00,16.14,16.14,16.13,16.14,190068.8999762414,6.1715,6.1715,6.1676,6.1715,190068.9
2005-09-13 12:30:00,16.14,16.14,16.13,16.13,170111.66547873605,6.1715,6.1715,6.1676,6.1676,170111.6655
2005-09-13 12:35:00,16.14,16.14,16.13,16.14,83392.72986457591,6.1715,6.1715,6.1676,6.1715,83392.7299
2005-09-13 12:40:00,16.14,16.16,16.14,16.15,230458.5412211927,6.1715,6.1791,6.1715,6.1753,230458.5412
2005-09-13 12:45:00,16.15,16.17,16.14,16.16,356854.3597053932,6.1753,6.1829,6.1715,6.1791,356854.3597
2005-09-13 12:50:00,16.15,16.2,16.15,16.19,382513.6612021858,6.1753,6.1944,6.1753,6.1906,382513.6612
2005-09-13 12:55:00,16.19,16.2,16.19,16.2,620574.9584224281,6.1906,6.1944,6.1906,6.1944,620574.9584
2005-09-13 13:00:00,16.2,16.21,16.15,16.17,538370.1591827037,6.1944,6.1982,6.1753,6.1829,538370.1592
2005-09-13 13:05:00,16.16,16.18,16.13,16.14,466619.1494416726,6.1791,6.1868,6.1676,6.1715,466619.1494
2005-09-13 13:10:00,16.14,16.14,16.11,16.11,368733.6659539083,6.1715,6.1715,6.16,6.16,368733.666
2005-09-13 13:15:00,16.12,16.13,16.1,16.11,635305.2981705868,6.1638,6.1676,6.1562,6.16,635305.2982
2005-09-13 13:20:00,16.11,16.12,16.09,16.09,522214.3026847232,6.16,6.1638,6.1524,6.1524,522214.3027
2005-09-13 13:25:00,16.09,16.15,16.09,16.12,579947.7310525066,6.1524,6.1753,6.1524,6.1638,579947.7311
2005-09-13 13:30:00,16.12,16.13,16.11,16.12,296745.07008790685,6.1638,6.1676,6.16,6.1638,296745.0701
2005-09-13 13:35:00,16.12,16.12,16.1,16.12,627464.956046567,6.1638,6.1638,6.1562,6.1638,627464.956
2005-09-13 13:40:00,16.12,16.13,16.11,16.12,494416.72606319794,6.1638,6.1676,6.16,6.1638,494416.7261
2005-09-13 13:45:00,16.12,16.12,16.1,16.1,419577.0966975529,6.1638,6.1638,6.1562,6.1562,419577.0967
2005-09-13 13:50:00,16.1,16.12,16.1,16.12,287479.2112140651,6.1562,6.1638,6.1562,6.1638,287479.2112
2005-09-13 13:55:00,16.12,16.13,16.12,16.12,423616.060822048,6.1638,6.1676,6.1638,6.1638,423616.0608
2005-09-13 14:00:00,16.12,16.14,16.1,16.14,500356.37918745546,6.1638,6.1715,6.1562,6.1715,500356.3792
2005-09-13 14:05:00,16.14,16.2,16.13,16.17,666904.252791637,6.1715,6.1944,6.1676,6.1829,666904.2528
2005-09-13 14:10:00,16.16,16.19,16.16,16.18,599429.7933000713,6.1791,6.1906,6.1791,6.1868,599429.7933
2005-09-13 14:15:00,16.17,16.2,16.17,16.18,675219.7671655975,6.1829,6.1944,6.1829,6.1868,675219.7672
2005-09-13 14:20:00,16.18,16.2,16.18,16.19,587788.0731765265,6.1868,6.1944,6.1868,6.1906,587788.0732
2005-09-13 14:25:00,16.19,16.19,16.13,16.14,687099.0734141127,6.1906,6.1906,6.1676,6.1715,687099.0734
2005-09-13 14:30:00,16.14,16.16,16.13,16.15,458303.6350677121,6.1715,6.1791,6.1676,6.1753,458303.6351
2005-09-13 14:35:00,16.15,16.16,16.15,16.16,265383.70159182703,6.1753,6.1791,6.1753,6.1791,265383.7016
2005-09-13 14:40:00,16.15,16.16,16.14,16.15,488477.0729389404,6.1753,6.1791,6.1715,6.1753,488477.0729
2005-09-13 14:45:00,16.14,16.16,16.14,16.16,364457.1157044429,6.1715,6.1791,6.1715,6.1791,364457.1157
2005-09-13 14:50:00,16.16,16.17,16.15,16.15,474459.4915656926,6.1791,6.1829,6.1753,6.1753,474459.4916
2005-09-13 14:55:00,16.16,16.17,16.15,16.16,358279.87645521504,6.1791,6.1829,6.1753,6.1791,358279.8765
2005-09-13 15:00:00,16.16,16.17,16.15,16.17,319790.92421002616,6.1791,6.1829,6.1753,6.1829,319790.9242
2005-09-13 15:05:00,16.17,16.17,16.12,16.13,534568.7811831789,6.1829,6.1829,6.1638,6.1676,534568.7812
2005-09-13 15:10:00,16.13,16.15,16.12,16.13,378237.1109527204,6.1676,6.1753,6.1638,6.1676,378237.111
2005-09-13 15:15:00,16.13,16.15,16.12,16.15,293894.03658826323,6.1676,6.1753,6.1638,6.1753,293894.0366
2005-09-13 15:20:00,16.15,16.16,16.14,16.15,337847.46970776905,6.1753,6.1791,6.1715,6.1753,337847.4697
2005-09-13 15:25:00,16.16,16.16,16.13,16.13,448800.1900689,6.1791,6.1791,6.1676,6.1676,448800.1901
2005-09-13 15:30:00,16.13,16.15,16.13,16.14,402470.8956996912,6.1676,6.1753,6.1676,6.1715,402470.8957
2005-09-13 15:35:00,16.15,16.17,16.13,16.13,545972.9151817533,6.1753,6.1829,6.1676,6.1676,545972.9152
2005-09-13 15:40:00,16.13,16.13,16.1,16.12,687336.6595390829,6.1676,6.1676,6.1562,6.1638,687336.6595
2005-09-13 15:45:00,16.12,16.14,16.1,16.13,629128.058921359,6.1638,6.1715,6.1562,6.1676,629128.0589
2005-09-13 15:50:00,16.13,16.14,16.12,16.12,937277.2630078404,6.1676,6.1715,6.1638,6.1638,937277.263
2005-09-13 15:55:00,16.13,16.13,16.07,16.12,1329769.5414587788,6.1676,6.1676,6.1447,6.1638,1329769.5415
2005-09-14 09:30:00,16.15,16.2,16.12,16.15,1439296.745070088,6.1753,6.1944,6.1638,6.1753,1439296.7451
2005-09-14 09:35:00,16.15,16.2,16.11,16.14,1153005.4644808744,6.1753,6.1944,6.16,6.1715,1153005.4645
2005-09-14 09:40:00,16.13,16.14,16.02,16.04,1321454.0270848183,6.1676,6.1715,6.1256,6.1332,1321454.0271
2005-09-14 09:45:00,16.04,16.08,16.02,16.03,1077453.0767403184,6.1332,6.1485,6.1256,6.1294,1077453.0767
2005-09-14 09:50:00,16.02,16.03,15.99,15.99,954621.0501306724,6.1256,6.1294,6.1141,6.1141,954621.0501
2005-09-14 09:55:00,15.99,15.99,15.82,15.83,2468995.0106913755,6.1141,6.1141,6.0491,6.0529,2468995.0107
2005-09-14 10:00:00,15.83,15.86,15.81,15.84,2002138.2751247329,6.0529,6.0644,6.0453,6.0568,2002138.2751
2005-09-14 10:05:00,15.85,15.89,15.85,15.88,1221667.8545972914,6.0606,6.0759,6.0606,6.0721,1221667.8546
2005-09-14 10:10:00,15.88,15.91,15.83,15.91,933713.4711332858,6.0721,6.0835,6.0529,6.0835,933713.4711
2005-09-14 10:15:00,15.92,15.93,15.89,15.9,574483.2501781896,6.0874,6.0912,6.0759,6.0797,574483.2502
2005-09-14 10:20:00,15.9,15.91,15.87,15.87,774055.595153243,6.0797,6.0835,6.0682,6.0682,774055.5952
2005-09-14 10:25:00,15.87,15.87,15.79,15.8,945117.6051318604,6.0682,6.0682,6.0376,6.0415,945117.6051
2005-09-14 10:30:00,15.79,15.85,15.78,15.83,1300784.034212402,6.0376,6.0606,6.0338,6.0529,1300784.0342
2005-09-14 10:35:00,15.82,15.83,15.79,15.79,553100.4989308624,6.0491,6.0529,6.0376,6.0376,553100.4989
2005-09-14 10:40:00,15.79,15.87,15.79,15.86,703492.5160370634,6.0376,6.0682,6.0376,6.0644,703492.516
2005-09-14 10:45:00,15.86,15.89,15.81,15.86,893086.2437633643,6.0644,6.0759,6.0453,6.0644,893086.2438
2005-09-14 10:50:00,15.86,15.88,15.85,15.87,331195.0582086006,6.0644,6.0721,6.0606,6.0682,331195.0582
2005-09-14 10:55:00,15.87,15.89,15.86,15.88,368258.4937039677,6.0682,6.0759,6.0644,6.0721,368258.4937
2005-09-14 11:00:00,15.89,15.91,15.88,15.91,518650.5108101687,6.0759,6.0835,6.0721,6.0835,518650.5108
2005-09-14 11:05:00,15.91,15.94,15.91,15.94,818246.6143977192,6.0835,6.095,6.0835,6.095,818246.6144
2005-09-14 11:10:00,15.93,15.95,15.92,15.94,856497.9805179378,6.0912,6.0988,6.0874,6.095,856497.9805
2005-09-14 11:15:00,15.94,15.95,15.91,15.91,789023.5210263721,6.095,6.0988,6.0835,6.0835,789023.521
2005-09-14 11:20:00,15.91,15.95,15.91,15.94,454739.8431931575,6.0835,6.0988,6.0835,6.095,454739.8432
2005-09-14 11:25:00,15.94,15.95,15.93,15.94,481824.661439772,6.095,6.0988,6.0912,6.095,481824.6614
2005-09-14 11:30:00,15.95,16.11,15.95,15.99,969351.3898788312,6.0988,6.16,6.0988,6.1141,969351.3899
2005-09-14 11:35:00,15.99,16.05,15.98,16.01,861249.7030173438,6.1141,6.1371,6.1103,6.1218,861249.703
2005-09-14 11:40:00,16.0,16.02,15.97,15.97,451176.051318603,6.1179,6.1256,6.1065,6.1065,451176.0513
2005-09-14 11:45:00,15.97,16.01,15.95,15.99,367545.7353290568,6.1065,6.1218,6.0988,6.1141,367545.7353
2005-09-14 11:50:00,15.99,16.0,15.94,15.99,604181.5157994773,6.1141,6.1179,6.095,6.1141,604181.5158
2005-09-14 11:55:00,15.99,16.02,15.98,15.99,478260.8695652174,6.1141,6.1256,6.1103,6.1141,478260.8696
2005-09-14 12:00:00,15.99,16.01,15.96,16.0,549299.1209313376,6.1141,6.1218,6.1026,6.1179,549299.1209
2005-09-14 12:05:00,15.99,16.0,15.96,15.98,257543.35946780708,6.1141,6.1179,6.1026,6.1103,257543.3595
2005-09-14 12:10:00,15.98,16.02,15.97,16.01,417201.23544784985,6.1103,6.1256,6.1065,6.1218,417201.2354
2005-09-14 12:15:00,16.01,16.01,15.99,15.99,390116.4172012355,6.1218,6.1218,6.1141,6.1141,390116.4172
2005-09-14 12:20:00,15.99,16.0,15.96,15.96,224994.0603468757,6.1141,6.1179,6.1026,6.1026,224994.0603
2005-09-14 12:25:00,15.97,16.01,15.95,15.99,518175.3385602281,6.1065,6.1218,6.0988,6.1141,518175.3386
2005-09-14 12:30:00,16.0,16.0,15.97,15.99,457590.87669280113,6.1179,6.1179,6.1065,6.1141,457590.8767
2005-09-14 12:35:00,15.99,16.02,15.98,15.99,305773.3428367783,6.1141,6.1256,6.1103,6.1141,305773.3428
2005-09-14 12:40:00,15.98,15.99,15.98,15.99,91708.24423853648,6.1103,6.1141,6.1103,6.1141,91708.2442
2005-09-14 12:45:00,15.99,16.0,15.99,15.99,209788.54834877644,6.1141,6.1179,6.1141,6.1141,209788.5483
2005-09-14 12:50:00,15.99,15.99,15.99,15.99,262057.4958422428,6.1141,6.1141,6.1141,6.1141,262057.4958
2005-09-14 12:55:00,15.99,15.99,15.98,15.98,172012.35447849846,6.1141,6.1141,6.1103,6.1103,172012.3545
2005-09-14 13:00:00,15.98,15.99,15.97,15.99,206937.51484913283,6.1103,6.1141,6.1065,6.1141,206937.5148
2005-09-14 13:05:00,15.99,16.01,15.99,16.01,353528.153955809,6.1141,6.1218,6.1141,6.1218,353528.154
2005-09-14 13:10:00,16.01,16.02,15.99,15.99,296507.48396293656,6.1218,6.1256,6.1141,6.1141,296507.484
2005-09-14 13:15:00,15.99,16.0,15.96,15.96,217628.8904727964,6.1141,6.1179,6.1026,6.1026,217628.8905
2005-09-14 13:20:00,15.96,15.96,15.92,15.93,374435.7329531955,6.1026,6.1026,6.0874,6.0912,374435.733
2005-09-14 13:25:00,15.93,15.94,15.93,15.94,235685.4359705393,6.0912,6.095,6.0912,6.095,235685.436
2005-09-14 13:30:00,15.94,15.95,15.93,15.94,574958.4224281302,6.095,6.0988,6.0912,6.095,574958.4224
2005-09-14 13:35:00,15.94,15.95,15.93,15.94,332858.16108339274,6.095,6.0988,6.0912,6.095,332858.1611
2005-09-14 13:40:00,15.94,15.94,15.91,15.93,208125.44547398432,6.095,6.095,6.0835,6.0912,208125.4455
2005-09-14 13:45:00,15.93,15.93,15.89,15.9,586362.5564267047,6.0912,6.0912,6.0759,6.0797,586362.5564
2005-09-14 13:50:00,15.89,15.91,15.89,15.9,478498.4556901877,6.0759,6.0835,6.0759,6.0797,478498.4557
2005-09-14 13:55:00,15.9,15.93,15.89,15.92,229983.3689712521,6.0797,6.0912,6.0759,6.0874,229983.369
2005-09-14 14:00:00,15.92,15.94,15.92,15.94,208363.03159895464,6.0874,6.095,6.0874,6.095,208363.0316
2005-09-14 14:05:00,15.93,15.94,15.91,15.93,324305.0605844619,6.0912,6.095,6.0835,6.0912,324305.0606
2005-09-14 14:10:00,15.93,15.94,15.89,15.89,325492.9912093134,6.0912,6.095,6.0759,6.0759,325492.9912
2005-09-14 14:15:00,15.89,15.9,15.86,15.86,770491.8032786886,6.0759,6.0797,6.0644,6.0644,770491.8033
2005-09-14 14:20:00,15.86,15.88,15.86,15.88,677120.4561653599,6.0644,6.0721,6.0644,6.0721,677120.4562
2005-09-14 14:25:00,15.88,15.91,15.88,15.9,381325.7305773343,6.0721,6.0835,6.0721,6.0797,381325.7306
2005-09-14 14:30:00,15.9,15.91,15.89,15.9,212877.1679733904,6.0797,6.0835,6.0759,6.0797,212877.168
2005-09-14 14:35:00,15.9,15.91,15.87,15.88,256830.6010928962,6.0797,6.0835,6.0682,6.0721,256830.6011
2005-09-14 14:40:00,15.88,15.9,15.86,15.88,482537.41981468286,6.0721,6.0797,6.0644,6.0721,482537.4198
2005-09-14 14:45:00,15.88,15.89,15.86,15.86,184842.00522689475,6.0721,6.0759,6.0644,6.0644,184842.0052
2005-09-14 14:50:00,15.86,15.86,15.85,15.85,291518.17533856025,6.0644,6.0644,6.0606,6.0606,291518.1753
2005-09-14 14:55:00,15.85,15.87,15.83,15.87,447137.0871941079,6.0606,6.0682,6.0529,6.0682,447137.0872
2005-09-14 15:00:00,15.88,15.88,15.83,15.85,772154.9061534806,6.0721,6.0721,6.0529,6.0606,772154.9062
2005-09-14 15:05:00,15.85,15.86,15.83,15.85,512235.68543597055,6.0606,6.0644,6.0529,6.0606,512235.6854
2005-09-14 15:10:00,15.85,15.91,15.85,15.89,766452.8391541934,6.0606,6.0835,6.0606,6.0759,766452.8392
2005-09-14 15:15:00,15.89,15.9,15.86,15.86,430268.4723212164,6.0759,6.0797,6.0644,6.0644,430268.4723
2005-09-14 15:20:00,15.86,15.87,15.86,15.86,327156.0940841055,6.0644,6.0682,6.0644,6.0644,327156.0941
2005-09-14 15:25:00,15.86,15.87,15.84,15.85,347350.9147065812,6.0644,6.0682,6.0568,6.0606,347350.9147
2005-09-14 15:30:00,15.85,15.88,15.84,15.87,484200.5226894749,6.0606,6.0721,6.0568,6.0682,484200.5227
2005-09-14 15:35:00,15.87,15.89,15.86,15.88,415538.1325730577,6.0682,6.0759,6.0644,6.0721,415538.1326
2005-09-14 15:40:00,15.88,15.9,15.88,15.89,641007.365169874,6.0721,6.0797,6.0721,6.0759,641007.3652
2005-09-14 15:45:00,15.89,15.9,15.88,15.9,722736.9921596579,6.0759,6.0797,6.0721,6.0797,722736.9922
2005-09-14 15:50:00,15.9,15.91,15.84,15.85,684010.4537894987,6.0797,6.0835,6.0568,6.0606,684010.4538
2005-09-14 15:55:00,15.85,15.89,15.84,15.86,1956046.566880494,6.0606,6.0759,6.0568,6.0644,1956046.5669
2005-09-15 09:30:00,15.85,15.97,15.85,15.95,1483487.7643145642,6.0606,6.1065,6.0606,6.0988,1483487.7643
2005-09-15 09:35:00,15.95,15.96,15.91,15.94,632691.8507959135,6.0988,6.1026,6.0835,6.095,632691.8508
2005-09-15 09:40:00,15.94,15.95,15.92,15.94,499168.448562604,6.095,6.0988,6.0874,6.095,499168.4486
2005-09-15 09:45:00,15.94,15.95,15.85,15.85,676645.2839154194,6.095,6.0988,6.0606,6.0606,676645.2839
2005-09-15 09:50:00,15.86,15.9,15.82,15.87,803041.1023996199,6.0644,6.0797,6.0491,6.0682,803041.1024
2005-09-15 09:55:00,15.87,15.89,15.84,15.89,513186.02993585175,6.0682,6.0759,6.0568,6.0759,513186.0299
2005-09-15 10:00:00,15.88,15.89,15.85,15.86,408172.9626989784,6.0721,6.0759,6.0606,6.0644,408172.9627
2005-09-15 10:05:00,15.87,15.88,15.85,15.88,705868.3772867664,6.0682,6.0721,6.0606,6.0721,705868.3773
2005-09-15 10:10:00,15.88,15.91,15.87,15.91,350914.7065811357,6.0721,6.0835,6.0682,6.0835,350914.7066
2005-09-15 10:15:00,15.91,15.92,15.89,15.9,605844.6186742694,6.0835,6.0874,6.0759,6.0797,605844.6187
2005-09-15 10:20:00,15.9,15.91,15.82,15.88,583986.6951770016,6.0797,6.0835,6.0491,6.0721,583986.6952
2005-09-15 10:25:00,15.88,15.9,15.86,15.89,289379.9002138275,6.0721,6.0797,6.0644,6.0759,289379.9002
2005-09-15 10:30:00,15.89,15.91,15.88,15.91,354953.6707056308,6.0759,6.0835,6.0721,6.0835,354953.6707
2005-09-15 10:35:00,15.91,15.91,15.88,15.88,369684.0104537895,6.0835,6.0835,6.0721,6.0721,369684.0105
2005-09-15 10:40:00,15.88,15.9,15.77,15.79,1084105.488239487,6.0721,6.0797,6.03,6.0376,1084105.4882
2005-09-15 10:45:00,15.79,15.84,15.77,15.8,1183416.488477073,6.0376,6.0568,6.03,6.0415,1183416.4885
2005-09-15 10:50:00,15.8,15.86,15.8,15.85,588025.6593014968,6.0415,6.0644,6.0415,6.0606,588025.6593
2005-09-15 10:55:00,15.85,15.86,15.79,15.8,323354.7160845807,6.0606,6.0644,6.0376,6.0415,323354.7161
2005-09-15 11:00:00,15.79,15.84,15.79,15.84,501544.30981230695,6.0376,6.0568,6.0376,6.0568,501544.3098
2005-09-15 11:05:00,15.84,15.84,15.82,15.83,413162.27132335474,6.0568,6.0568,6.0491,6.0529,413162.2713
2005-09-15 11:10:00,15.83,15.83,15.79,15.8,649085.2934188644,6.0529,6.0529,6.0376,6.0415,649085.2934
2005-09-15 11:15:00,15.8,15.81,15.79,15.79,500118.7930624852,6.0415,6.0453,6.0376,6.0376,500118.7931
2005-09-15 11:20:00,15.79,15.83,15.79,15.82,584937.0396768829,6.0376,6.0529,6.0376,6.0491,584937.0397
2005-09-15 11:25:00,15.82,15.83,15.79,15.81,342361.6060822048,6.0491,6.0529,6.0376,6.0453,342361.6061
2005-09-15 11:30:00,15.81,15.82,15.8,15.8,265621.2877167973,6.0453,6.0491,6.0415,6.0415,265621.2877
2005-09-15 11:35:00,15.8,15.8,15.76,15.78,519125.6830601093,6.0415,6.0415,6.0262,6.0338,519125.6831
2005-09-15 11:40:00,15.78,15.83,15.78,15.82,416013.3048229984,6.0338,6.0529,6.0338,6.0491,416013.3048
2005-09-15 11:45:00,15.81,15.83,15.79,15.8,484438.10881444527,6.0453,6.0529,6.0376,6.0415,484438.1088
2005-09-15 11:50:00,15.81,15.81,15.8,15.8,357329.53195533383,6.0453,6.0453,6.0415,6.0415,357329.532
2005-09-15 11:55:00,15.8,15.8,15.74,15.76,593252.5540508435,6.0415,6.0415,6.0185,6.0262,593252.5541
2005-09-15 12:00:00,15.76,15.76,15.71,15.76,791636.9684010454,6.0262,6.0262,6.0071,6.0262,791636.9684
2005-09-15 12:05:00,15.76,15.77,15.71,15.77,736041.8151579947,6.0262,6.03,6.0071,6.03,736041.8152
2005-09-15 12:10:00,15.77,15.8,15.76,15.8,497505.34568781184,6.03,6.0415,6.0262,6.0415,497505.3457
2005-09-15 12:15:00,15.8,15.81,15.77,15.8,462817.7714421478,6.0415,6.0453,6.03,6.0415,462817.7714
2005-09-15 12:20:00,15.8,15.8,15.78,15.79,220955.0962223806,6.0415,6.0415,6.0338,6.0376,220955.0962
2005-09-15 12:25:00,15.79,15.8,15.78,15.78,145877.88073176527,6.0376,6.0415,6.0338,6.0338,145877.8807
2005-09-15 12:30:00,15.78,15.81,15.78,15.8,187455.45260156807,6.0338,6.0453,6.0338,6.0415,187455.4526
2005-09-15 12:35:00,15.79,15.8,15.77,15.78,224994.0603468757,6.0376,6.0415,6.03,6.0338,224994.0603
2005-09-15 12:40:00,15.77,15.79,15.77,15.77,143739.60560703254,6.03,6.0376,6.03,6.03,143739.6056
2005-09-15 12:45:00,15.77,15.78,15.76,15.76,92658.58873841767,6.03,6.0338,6.0262,6.0262,92658.5887
2005-09-15 12:50:00,15.76,15.79,15.76,15.78,182228.55785222145,6.0262,6.0376,6.0262,6.0338,182228.5579
2005-09-15 12:55:00,15.78,15.79,15.77,15.77,132097.88548348777,6.0338,6.0376,6.03,6.03,132097.8855
2005-09-15 13:00:00,15.77,15.78,15.77,15.78,175576.146353053,6.03,6.0338,6.03,6.0338,175576.1464
2005-09-15 13:05:00,15.78,15.8,15.78,15.8,303872.6538370159,6.0338,6.0415,6.0338,6.0415,303872.6538
2005-09-15 13:10:00,15.8,15.83,15.79,15.79,435257.7809455928,6.0415,6.0529,6.0376,6.0376,435257.7809
2005-09-15 13:15:00,15.79,15.82,15.79,15.8,176526.4908529342,6.0376,6.0491,6.0376,6.0415,176526.4909
2005-09-15 13:20:00,15.8,15.83,15.8,15.8,165597.5291043003,6.0415,6.0529,6.0415,6.0415,165597.5291
2005-09-15 13:25:00,15.8,15.82,15.78,15.78,272036.11309099547,6.0415,6.0491,6.0338,6.0338,272036.1131
2005-09-15 13:30:00,15.78,15.81,15.78,15.81,174625.80185317178,6.0338,6.0453,6.0338,6.0453,174625.8019
2005-09-15 13:35:00,15.8,15.8,15.78,15.79,90757.89973865528,6.0415,6.0415,6.0338,6.0376,90757.8997
2005-09-15 13:40:00,15.79,15.79,15.77,15.78,295794.72558802564,6.0376,6.0376,6.03,6.0338,295794.7256
2005-09-15 13:45:00,15.78,15.79,15.78,15.79,177239.2492278451,6.0338,6.0376,6.0338,6.0376,177239.2492
2005-09-15 13:50:00,15.79,15.82,15.79,15.8,165122.3568543597,6.0376,6.0491,6.0376,6.0415,165122.3569
2005-09-15 13:55:00,15.8,15.8,15.78,15.79,285103.3499643621,6.0415,6.0415,6.0338,6.0376,285103.35
2005-09-15 14:00:00,15.78,15.8,15.77,15.79,261819.90971727253,6.0338,6.0415,6.03,6.0376,261819.9097
2005-09-15 14:05:00,15.79,15.8,15.78,15.79,153480.6367308149,6.0376,6.0415,6.0338,6.0376,153480.6367
2005-09-15 14:10:00,15.79,15.8,15.78,15.79,105250.65336184368,6.0376,6.0415,6.0338,6.0376,105250.6534
2005-09-15 14:15:00,15.79,15.8,15.77,15.78,288191.969588976,6.0376,6.0415,6.03,6.0338,288191.9696
2005-09-15 14:20:00,15.78,15.79,15.78,15.78,188405.79710144928,6.0338,6.0376,6.0338,6.0338,188405.7971
2005-09-15 14:25:00,15.78,15.8,15.78,15.78,178189.59372772631,6.0338,6.0415,6.0338,6.0338,178189.5937
2005-09-15 14:30:00,15.78,15.79,15.78,15.78,301021.6203373723,6.0338,6.0376,6.0338,6.0338,301021.6203
2005-09-15 14:35:00,15.78,15.8,15.78,15.79,228795.43834640057,6.0338,6.0415,6.0338,6.0376,228795.4383
2005-09-15 14:40:00,15.79,15.79,15.78,15.78,344024.7089569969,6.0376,6.0376,6.0338,6.0338,344024.709
2005-09-15 14:45:00,15.78,15.79,15.76,15.76,438108.8144452364,6.0338,6.0376,6.0262,6.0262,438108.8144
2005-09-15 14:50:00,15.77,15.78,15.76,15.76,251603.7063435496,6.03,6.0338,6.0262,6.0262,251603.7063
2005-09-15 14:55:00,15.76,15.77,15.75,15.75,342361.6060822048,6.0262,6.03,6.0223,6.0223,342361.6061
2005-09-15 15:00:00,15.76,15.78,15.75,15.77,304110.23996198626,6.0262,6.0338,6.0223,6.03,304110.24
2005-09-15 15:05:00,15.77,15.77,15.73,15.74,384889.5224518888,6.03,6.03,6.0147,6.0185,384889.5225
2005-09-15 15:10:00,15.74,15.77,15.73,15.77,764789.7362794013,6.0185,6.03,6.0147,6.03,764789.7363
2005-09-15 15:15:00,15.77,15.78,15.77,15.77,373485.3884533143,6.03,6.0338,6.03,6.03,373485.3885
2005-09-15 15:20:00,15.77,15.78,15.76,15.78,353765.7400807793,6.03,6.0338,6.0262,6.0338,353765.7401
2005-09-15 15:25:00,15.78,15.81,15.78,15.8,477548.1111903065,6.0338,6.0453,6.0338,6.0415,477548.1112
2005-09-15 15:30:00,15.8,15.8,15.76,15.77,369921.5965787598,6.0415,6.0415,6.0262,6.03,369921.5966
2005-09-15 15:35:00,15.78,15.8,15.77,15.8,498930.8624376337,6.0338,6.0415,6.03,6.0415,498930.8624
2005-09-15 15:40:00,15.8,15.83,15.8,15.83,582798.7645521502,6.0415,6.0529,6.0415,6.0529,582798.7646
2005-09-15 15:45:00,15.82,15.87,15.82,15.87,1243763.3642195296,6.0491,6.0682,6.0491,6.0682,1243763.3642
2005-09-15 15:50:00,15.87,15.88,15.85,15.88,1482775.0059396531,6.0682,6.0721,6.0606,6.0721,1482775.0059
2005-09-15 15:55:00,15.88,15.88,15.84,15.85,1742219.054407223,6.0721,6.0721,6.0568,6.0606,1742219.0544
2005-09-16 09:30:00,15.89,15.92,15.88,15.91,12355191.2568306,6.0759,6.0874,6.0721,6.0835,12355191.2568
2005-09-16 09:35:00,15.9,15.91,15.78,15.79,907816.583511523,6.0797,6.0835,6.0338,6.0376,907816.5835
2005-09-16 09:40:00,15.79,15.8,15.74,15.74,801140.4133998575,6.0376,6.0415,6.0185,6.0185,801140.4134
2005-09-16 09:45:00,15.75,15.78,15.75,15.77,759800.4276550249,6.0223,6.0338,6.0223,6.03,759800.4277
2005-09-16 09:50:00,15.76,15.77,15.71,15.73,641482.5374198147,6.0262,6.03,6.0071,6.0147,641482.5374
2005-09-16 09:55:00,15.73,15.77,15.73,15.75,234022.3330957472,6.0147,6.03,6.0147,6.0223,234022.3331
2005-09-16 10:00:00,15.76,15.77,15.74,15.75,311712.9959610359,6.0262,6.03,6.0185,6.0223,311712.996
2005-09-16 10:05:00,15.75,15.8,15.74,15.77,451651.2235685436,6.0223,6.0415,6.0185,6.03,451651.2236
2005-09-16 10:10:00,15.76,15.8,15.76,15.79,359705.3932050368,6.0262,6.0415,6.0262,6.0376,359705.3932
2005-09-16 10:15:00,15.79,15.8,15.75,15.78,619624.613922547,6.0376,6.0415,6.0223,6.0338,619624.6139
2005-09-16 10:20:00,15.78,15.81,15.78,15.78,870990.7341411262,6.0338,6.0453,6.0338,6.0338,870990.7341
2005-09-16 10:25:00,15.78,15.79,15.76,15.78,666904.252791637,6.0338,6.0376,6.0262,6.0338,666904.2528
2005-09-16 10:30:00,15.78,15.79,15.77,15.78,334046.09170824423,6.0338,6.0376,6.03,6.0338,334046.0917
2005-09-16 10:35:00,15.78,15.82,15.78,15.81,582086.0061772392,6.0338,6.0491,6.0338,6.0453,582086.0062
2005-09-16 10:40:00,15.81,15.82,15.74,15.81,435970.5393205037,6.0453,6.0491,6.0185,6.0453,435970.5393
2005-09-16 10:45:00,15.81,15.83,15.81,15.83,342599.19220717513,6.0453,6.0529,6.0453,6.0529,342599.1922
2005-09-16 10:50:00,15.83,15.86,15.82,15.85,882632.454264671,6.0529,6.0644,6.0491,6.0606,882632.4543
2005-09-16 10:55:00,15.85,15.85,15.81,15.82,315989.54621050134,6.0606,6.0606,6.0453,6.0491,315989.5462
2005-09-16 11:00:00,15.82,15.82,15.8,15.8,458303.6350677121,6.0491,6.0491,6.0415,6.0415,458303.6351
2005-09-16 11:05:00,15.8,15.8,15.78,15.79,434782.60869565216,6.0415,6.0415,6.0338,6.0376,434782.6087
2005-09-16 11:10:00,15.78,15.79,15.77,15.79,248990.2589688762,6.0338,6.0376,6.03,6.0376,248990.259
2005-09-16 11:15:00,15.78,15.79,15.76,15.76,483487.76431456406,6.0338,6.0376,6.0262,6.0262,483487.7643
2005-09-16 11:20:00,15.76,15.77,15.75,15.75,368258.4937039677,6.0262,6.03,6.0223,6.0223,368258.4937
2005-09-16 11:25:00,15.75,15.77,15.75,15.77,258018.53171774768,6.0223,6.03,6.0223,6.03,258018.5317
2005-09-16 11:30:00,15.76,15.77,15.75,15.75,316227.13233547163,6.0262,6.03,6.0223,6.0223,316227.1323
2005-09-16 11:35:00,15.75,15.76,15.74,15.75,174625.80185317178,6.0223,6.0262,6.0185,6.0223,174625.8019
2005-09-16 11:40:00,15.75,15.78,15.74,15.75,456402.9460679496,6.0223,6.0338,6.0185,6.0223,456402.9461
2005-09-16 11:45:00,15.75,15.75,15.74,15.75,252554.0508434308,6.0223,6.0223,6.0185,6.0223,252554.0508
2005-09-16 11:50:00,15.74,15.77,15.74,15.77,282489.9025896888,6.0185,6.03,6.0185,6.03,282489.9026
2005-09-16 11:55:00,15.77,15.78,15.76,15.76,273936.80209075793,6.03,6.0338,6.0262,6.0262,273936.8021
2005-09-16 12:00:00,15.76,15.77,15.76,15.77,221667.8545972916,6.0262,6.03,6.0262,6.03,221667.8546
2005-09-16 12:05:00,15.77,15.77,15.73,15.73,389641.24495129485,6.03,6.03,6.0147,6.0147,389641.245
2005-09-16 12:10:00,15.73,15.75,15.72,15.74,320028.51033499645,6.0147,6.0223,6.0109,6.0185,320028.5103
2005-09-16 12:15:00,15.74,15.77,15.73,15.76,418864.338322642,6.0185,6.03,6.0147,6.0262,418864.3383
2005-09-16 12:20:00,15.76,15.78,15.75,15.77,282014.73033974814,6.0262,6.0338,6.0223,6.03,282014.7303
2005-09-16 12:25:00,15.78,15.8,15.77,15.79,307674.0318365408,6.0338,6.0415,6.03,6.0376,307674.0318
2005-09-16 12:30:00,15.79,15.81,15.78,15.8,501306.7236873367,6.0376,6.0453,6.0338,6.0415,501306.7237
2005-09-16 12:35:00,15.8,15.8,15.76,15.76,358992.634830126,6.0415,6.0415,6.0262,6.0262,358992.6348
2005-09-16 12:40:00,15.77,15.78,15.75,15.76,258256.117842718,6.03,6.0338,6.0223,6.0262,258256.1178
2005-09-16 12:45:00,15.76,15.77,15.75,15.75,123307.1988595866,6.0262,6.03,6.0223,6.0223,123307.1989
2005-09-16 12:50:00,15.75,15.76,15.73,15.73,256355.4288429556,6.0223,6.0262,6.0147,6.0147,256355.4288
2005-09-16 12:55:00,15.73,15.73,15.72,15.73,298408.17296269897,6.0147,6.0147,6.0109,6.0147,298408.173
2005-09-16 13:00:00,15.73,15.73,15.72,15.72,253029.2230933713,6.0147,6.0147,6.0109,6.0109,253029.2231
2005-09-16 13:05:00,15.72,15.72,15.7,15.7,681872.178664766,6.0109,6.0109,6.0032,6.0032,681872.1787
2005-09-16 13:10:00,15.7,15.71,15.68,15.68,323592.302209551,6.0032,6.0071,5.9956,5.9956,323592.3022
2005-09-16 13:15:00,15.68,15.69,15.66,15.68,765264.9085293419,5.9956,5.9994,5.9879,5.9956,765264.9085
2005-09-16 13:20:00,15.68,15.68,15.66,15.66,326205.7495842243,5.9956,5.9956,5.9879,5.9879,326205.7496
2005-09-16 13:25:00,15.66,15.67,15.65,15.67,271560.9408410549,5.9879,5.9918,5.9841,5.9918,271560.9408
2005-09-16 13:30:00,15.67,15.67,15.65,15.65,516274.64956046565,5.9918,5.9918,5.9841,5.9841,516274.6496
2005-09-16 13:35:00,15.66,15.67,15.64,15.64,485863.62556426704,5.9879,5.9918,5.9803,5.9803,485863.6256
2005-09-16 13:40:00,15.64,15.64,15.6,15.6,915181.7533856024,5.9803,5.9803,5.965,5.965,915181.7534
2005-09-16 13:45:00,15.6,15.67,15.6,15.67,860061.7723924923,5.965,5.9918,5.965,5.9918,860061.7724
2005-09-16 13:50:00,15.67,15.69,15.64,15.69,708481.8246614398,5.9918,5.9994,5.9803,5.9994,708481.8247
2005-09-16 13:55:00,15.69,15.7,15.67,15.69,326205.7495842243,5.9994,6.0032,5.9918,5.9994,326205.7496
2005-09-16 14:00:00,15.69,15.72,15.68,15.7,643145.6402946068,5.9994,6.0109,5.9956,6.0032,643145.6403
2005-09-16 14:05:00,15.7,15.72,15.69,15.7,413875.02969826566,6.0032,6.0109,5.9994,6.0032,413875.0297
2005-09-16 14:10:00,15.71,15.71,15.68,15.69,343787.1228320266,6.0071,6.0071,5.9956,5.9994,343787.1228
2005-09-16 14:15:00,15.69,15.69,15.67,15.68,217866.47659776668,5.9994,5.9994,5.9918,5.9956,217866.4766
2005-09-16 14:20:00,15.67,15.68,15.66,15.67,370396.7688287004,5.9918,5.9956,5.9879,5.9918,370396.7688
2005-09-16 14:25:00,15.67,15.68,15.6,15.67,263720.5987170349,5.9918,5.9956,5.965,5.9918,263720.5987
2005-09-16 14:30:00,15.67,15.67,15.66,15.66,300308.8619624614,5.9918,5.9918,5.9879,5.9879,300308.862
2005-09-16 14:35:00,15.66,15.67,15.65,15.65,242337.84746970772,5.9879,5.9918,5.9841,5.9841,242337.8475
2005-09-16 14:40:00,15.65,15.66,15.65,15.65,195533.3808505584,5.9841,5.9879,5.9841,5.9841,195533.3809
2005-09-16 14:45:00,15.66,15.68,15.65,15.67,193157.5196008553,5.9879,5.9956,5.9841,5.9918,193157.5196
2005-09-16 14:50:00,15.67,15.68,15.66,15.66,181515.79947731053,5.9918,5.9956,5.9879,5.9879,181515.7995
2005-09-16 14:55:00,15.67,15.7,15.64,15.64,557139.4630553576,5.9918,6.0032,5.9803,5.9803,557139.4631
2005-09-16 15:00:00,15.64,15.65,15.62,15.62,593490.1401758137,5.9803,5.9841,5.9726,5.9726,593490.1402
2005-09-16 15:05:00,15.62,15.63,15.62,15.63,592539.7956759325,5.9726,5.9765,5.9726,5.9765,592539.7957
2005-09-16 15:10:00,15.62,15.66,15.62,15.65,641244.9512948444,5.9726,5.9879,5.9726,5.9841,641244.9513
2005-09-16 15:15:00,15.65,15.7,15.64,15.69,724400.0950344501,5.9841,6.0032,5.9803,5.9994,724400.095
2005-09-16 15:20:00,15.69,15.71,15.69,15.7,343787.1228320266,5.9994,6.0071,5.9994,6.0032,343787.1228
2005-09-16 15:25:00,15.7,15.7,15.68,15.7,372059.8717034925,6.0032,6.0032,5.9956,6.0032,372059.8717
2005-09-16 15:30:00,15.7,15.7,15.65,15.66,566642.9080541696,6.0032,6.0032,5.9841,5.9879,566642.9081
2005-09-16 15:35:00,15.66,15.67,15.62,15.63,781895.937277263,5.9879,5.9918,5.9726,5.9765,781895.9373
2005-09-16 15:40:00,15.63,15.64,15.61,15.64,1530292.2309337135,5.9765,5.9803,5.9688,5.9803,1530292.2309
2005-09-16 15:45:00,15.64,15.64,15.61,15.61,842242.8130197197,5.9803,5.9803,5.9688,5.9688,842242.813
2005-09-16 15:50:00,15.61,15.67,15.6,15.65,2256830.6010928964,5.9688,5.9918,5.965,5.9841,2256830.6011
2005-09-16 15:55:00,15.65,15.66,15.58,15.6,3678308.3867902113,5.9841,5.9879,5.9573,5.965,3678308.3868
2005-09-19 09:30:00,15.4,15.47,15.38,15.45,2269660.2518412927,5.8885,5.9153,5.8809,5.9076,2269660.2518
2005-09-19 09:35:00,15.44,15.47,15.38,15.39,1103825.1366120218,5.9038,5.9153,5.8809,5.8847,1103825.1366
2005-09-19 09:40:00,15.39,15.4,15.32,15.39,1461154.6685673555,5.8847,5.8885,5.8579,5.8847,1461154.6686
2005-09-19 09:45:00,15.39,15.46,15.37,15.43,1003801.3779995248,5.8847,5.9115,5.877,5.9,1003801.378
2005-09-19 09:50:00,15.43,15.46,15.4,15.45,684248.039914469,5.9,5.9115,5.8885,5.9076,684248.0399
2005-09-19 09:55:00,15.45,15.53,15.45,15.52,1161558.5649798051,5.9076,5.9382,5.9076,5.9344,1161558.565
2005-09-19 10:00:00,15.52,15.52,15.45,15.48,754098.3606557377,5.9344,5.9344,5.9076,5.9191,754098.3607
2005-09-19 10:05:00,15.48,15.55,15.48,15.5,1208838.2038488952,5.9191,5.9459,5.9191,5.9268,1208838.2038
2005-09-19 10:10:00,15.49,15.51,15.46,15.51,984319.3157519602,5.9229,5.9306,5.9115,5.9306,984319.3158
2005-09-19 10:15:00,15.51,15.55,15.49,15.51,867426.9422665717,5.9306,5.9459,5.9229,5.9306,867426.9423
2005-09-19 10:20:00,15.51,15.54,15.5,15.54,641720.123544785,5.9306,5.942,5.9268,5.942,641720.1235
2005-09-19 10:25:00,15.54,15.55,15.51,15.51,923022.0955096222,5.942,5.9459,5.9306,5.9306,923022.0955
2005-09-19 10:30:00,15.51,15.53,15.48,15.52,485150.8671893561,5.9306,5.9382,5.9191,5.9344,485150.8672
2005-09-19 10:35:00,15.52,15.57,15.51,15.56,517224.9940603469,5.9344,5.9535,5.9306,5.9497,517224.9941
2005-09-19 10:40:00,15.56,15.56,15.51,15.51,564029.4606794963,5.9497,5.9497,5.9306,5.9306,564029.4607
2005-09-19 10:45:00,15.51,15.53,15.49,15.51,458066.04894274176,5.9306,5.9382,5.9229,5.9306,458066.0489
2005-09-19 10:50:00,15.51,15.53,15.5,15.51,375386.0774530767,5.9306,5.9382,5.9268,5.9306,375386.0775
2005-09-19 10:55:00,15.51,15.52,15.42,15.43,780708.0066524115,5.9306,5.9344,5.8962,5.9,780708.0067
2005-09-19 11:00:00,15.43,15.43,15.4,15.42,589213.5899263483,5.9,5.9,5.8885,5.8962,589213.5899
2005-09-19 11:05:00,15.42,15.42,15.39,15.41,715134.2361606082,5.8962,5.8962,5.8847,5.8923,715134.2362
2005-09-19 11:10:00,15.41,15.41,15.38,15.39,382276.0750772155,5.8923,5.8923,5.8809,5.8847,382276.0751
2005-09-19 11:15:00,15.4,15.41,15.39,15.4,237586.12497030167,5.8885,5.8923,5.8847,5.8885,237586.125
2005-09-19 11:20:00,15.4,15.46,15.4,15.45,474934.6638156332,5.8885,5.9115,5.8885,5.9076,474934.6638
2005-09-19 11:25:00,15.45,15.46,15.4,15.42,519600.8553100499,5.9076,5.9115,5.8885,5.8962,519600.8553
2005-09-19 11:30:00,15.41,15.42,15.4,15.41,326443.3357091946,5.8923,5.8962,5.8885,5.8923,326443.3357
2005-09-19 11:35:00,15.41,15.41,15.35,15.35,665953.9082917558,5.8923,5.8923,5.8694,5.8694,665953.9083
2005-09-19 11:40:00,15.35,15.42,15.35,15.36,523402.2333095747,5.8694,5.8962,5.8694,5.8732,523402.2333
2005-09-19 11:45:00,15.36,15.4,15.36,15.38,248277.5005939653,5.8732,5.8885,5.8732,5.8809,248277.5006
2005-09-19 11:50:00,15.38,15.41,15.36,15.41,408648.134948919,5.8809,5.8923,5.8732,5.8923,408648.1349
2005-09-19 11:55:00,15.41,15.43,15.4,15.43,435970.5393205037,5.8923,5.9,5.8885,5.9,435970.5393
2005-09-19 12:00:00,15.43,15.44,15.42,15.43,470895.69969113806,5.9,5.9038,5.8962,5.9,470895.6997
2005-09-19 12:05:00,15.43,15.43,15.41,15.43,208363.03159895464,5.9,5.9,5.8923,5.9,208363.0316
2005-09-19 12:10:00,15.42,15.46,15.42,15.45,484438.10881444527,5.8962,5.9115,5.8962,5.9076,484438.1088
2005-09-19 12:15:00,15.45,15.45,15.44,15.44,172725.11285340937,5.9076,5.9076,5.9038,5.9038,172725.1129
2005-09-19 12:20:00,15.44,15.45,15.43,15.43,295081.9672131148,5.9038,5.9076,5.9,5.9,295081.9672
2005-09-19 12:25:00,15.43,15.44,15.39,15.42,488239.4868139701,5.9,5.9038,5.8847,5.8962,488239.4868
2005-09-19 12:30:00,15.43,15.46,15.4,15.46,473033.9748158708,5.9,5.9115,5.8885,5.9115,473033.9748
2005-09-19 12:35:00,15.46,15.48,15.45,15.48,471608.458066049,5.9115,5.9191,5.9076,5.9191,471608.4581
2005-09-19 12:40:00,15.48,15.48,15.47,15.47,336184.366832977,5.9191,5.9191,5.9153,5.9153,336184.3668
2005-09-19 12:45:00,15.47,15.49,15.47,15.48,232359.2302209551,5.9153,5.9229,5.9153,5.9191,232359.2302
2005-09-19 12:50:00,15.48,15.49,15.47,15.48,259919.2207175101,5.9191,5.9229,5.9153,5.9191,259919.2207
2005-09-19 12:55:00,15.48,15.48,15.47,15.48,281777.14421477786,5.9191,5.9191,5.9153,5.9191,281777.1442
2005-09-19 13:00:00,15.48,15.48,15.4,15.47,242100.26134473743,5.9191,5.9191,5.8885,5.9153,242100.2613
2005-09-19 13:05:00,15.46,15.47,15.43,15.44,244951.2948443811,5.9115,5.9153,5.9,5.9038,244951.2948
2005-09-19 13:10:00,15.44,15.44,15.43,15.43,180090.28272748872,5.9038,5.9038,5.9,5.9,180090.2827
2005-09-19 13:15:00,15.43,15.46,15.43,15.46,215490.61534806367,5.9,5.9115,5.9,5.9115,215490.6153
2005-09-19 13:20:00,15.46,15.48,15.45,15.45,475409.8360655738,5.9115,5.9191,5.9076,5.9076,475409.8361
2005-09-19 13:25:00,15.45,15.46,15.45,15.46,108339.2729864576,5.9076,5.9115,5.9076,5.9115,108339.273
2005-09-19 13:30:00,15.46,15.46,15.45,15.45,249227.84509384647,5.9115,5.9115,5.9076,5.9076,249227.8451
2005-09-19 13:35:00,15.44,15.47,15.44,15.47,165597.5291043003,5.9038,5.9153,5.9038,5.9153,165597.5291
2005-09-19 13:40:00,15.46,15.49,15.46,15.48,624138.7502969827,5.9115,5.9229,5.9115,5.9191,624138.7503
2005-09-19 13:45:00,15.48,15.49,15.46,15.48,461154.66856735566,5.9191,5.9229,5.9115,5.9191,461154.6686
2005-09-19 13:50:00,15.48,15.5,15.48,15.48,600855.3100498931,5.9191,5.9268,5.9191,5.9191,600855.31
2005-09-19 13:55:00,15.48,15.49,15.47,15.47,547160.845806605,5.9191,5.9229,5.9153,5.9153,547160.8458
2005-09-19 14:00:00,15.47,15.48,15.47,15.47,472321.21644095983,5.9153,5.9191,5.9153,5.9153,472321.2164
2005-09-19 14:05:00,15.47,15.48,15.45,15.45,298408.17296269897,5.9153,5.9191,5.9076,5.9076,298408.173
2005-09-19 14:10:00,15.45,15.46,15.43,15.44,262770.2542171537,5.9076,5.9115,5.9,5.9038,262770.2542
2005-09-19 14:15:00,15.44,15.46,15.42,15.43,535043.9534331196,5.9038,5.9115,5.8962,5.9,535043.9534
2005-09-19 14:20:00,15.43,15.47,15.42,15.43,452601.5680684248,5.9,5.9153,5.8962,5.9,452601.5681
2005-09-19 14:25:00,15.43,15.43,15.41,15.41,306010.92896174866,5.9,5.9,5.8923,5.8923,306010.929
2005-09-19 14:30:00,15.41,15.43,15.41,15.43,270373.0102162034,5.8923,5.9,5.8923,5.9,270373.0102
2005-09-19 14:35:00,15.43,15.43,15.42,15.42,1084343.074364457,5.9,5.9,5.8962,5.8962,1084343.0744
2005-09-19 14:40:00,15.42,15.47,15.41,15.41,271323.3547160846,5.8962,5.9153,5.8923,5.8923,271323.3547
2005-09-19 14:45:00,15.41,15.43,15.4,15.43,460679.4963174151,5.8923,5.9,5.8885,5.9,460679.4963
2005-09-19 14:50:00,15.43,15.43,15.4,15.43,280114.04133998574,5.9,5.9,5.8885,5.9,280114.0413
2005-09-19 14:55:00,15.43,15.44,15.41,15.42,181990.9717272512,5.9,5.9038,5.8923,5.8962,181990.9717
2005-09-19 15:00:00,15.42,15.47,15.41,15.46,437158.4699453552,5.8962,5.9153,5.8923,5.9115,437158.4699
2005-09-19 15:05:00,15.46,15.46,15.43,15.44,211451.6512235685,5.9115,5.9115,5.9,5.9038,211451.6512
2005-09-19 15:10:00,15.44,15.46,15.44,15.44,156331.67023045855,5.9038,5.9115,5.9038,5.9038,156331.6702
2005-09-19 15:15:00,15.44,15.45,15.43,15.45,281301.9719648373,5.9038,5.9076,5.9,5.9076,281301.972
2005-09-19 15:20:00,15.44,15.46,15.43,15.45,377524.3525778095,5.9038,5.9115,5.9,5.9076,377524.3526
2005-09-19 15:25:00,15.45,15.46,15.44,15.46,341886.4338322642,5.9076,5.9115,5.9038,5.9115,341886.4338
2005-09-19 15:30:00,15.45,15.49,15.45,15.48,750772.1549061534,5.9076,5.9229,5.9076,5.9191,750772.1549
2005-09-19 15:35:00,15.48,15.52,15.48,15.52,873366.5953908291,5.9191,5.9344,5.9191,5.9344,873366.5954
2005-09-19 15:40:00,15.52,15.54,15.5,15.51,982181.0406272274,5.9344,5.942,5.9268,5.9306,982181.0406
2005-09-19 15:45:00,15.51,15.55,15.51,15.55,819672.131147541,5.9306,5.9459,5.9306,5.9459,819672.1311
2005-09-19 15:50:00,15.55,15.57,15.52,15.54,1103349.9643620814,5.9459,5.9535,5.9344,5.942,1103349.9644
2005-09-19 15:55:00,15.54,15.55,15.53,15.54,789023.5210263721,5.942,5.9459,5.9382,5.942,789023.521
2005-09-20 09:30:00,15.59,15.65,15.57,15.62,913043.4782608696,5.9612,5.9841,5.9535,5.9726,913043.4783
2005-09-20 09:35:00,15.63,15.7,15.63,15.68,999287.2416250892,5.9765,6.0032,5.9765,5.9956,999287.2416
2005-09-20 09:40:00,15.68,15.69,15.6,15.63,665003.5637918746,5.9956,5.9994,5.965,5.9765,665003.5638
2005-09-20 09:45:00,15.63,15.64,15.55,15.58,642195.2957947257,5.9765,5.9803,5.9459,5.9573,642195.2958
2005-09-20 09:50:00,15.58,15.62,15.56,15.62,628177.7144214778,5.9573,5.9726,5.9497,5.9726,628177.7144
2005-09-20 09:55:00,15.62,15.63,15.53,15.54,792349.7267759563,5.9726,5.9765,5.9382,5.942,792349.7268
2005-09-20 10:00:00,15.54,15.55,15.5,15.52,951057.2582561178,5.942,5.9459,5.9268,5.9344,951057.2583
2005-09-20 10:05:00,15.52,15.55,15.49,15.49,768353.5281539558,5.9344,5.9459,5.9229,5.9229,768353.5282
2005-09-20 10:10:00,15.49,15.57,15.48,15.57,851983.8441435021,5.9229,5.9535,5.9191,5.9535,851983.8441
2005-09-20 10:15:00,15.57,15.62,15.55,15.56,790449.0377761939,5.9535,5.9726,5.9459,5.9497,790449.0378
2005-09-20 10:20:00,15.56,15.62,15.55,15.61,821097.6478973628,5.9497,5.9726,5.9459,5.9688,821097.6479
2005-09-20 10:25:00,15.61,15.62,15.56,15.58,600617.7239249228,5.9688,5.9726,5.9497,5.9573,600617.7239
2005-09-20 10:30:00,15.58,15.59,15.56,15.57,305298.17058683775,5.9573,5.9612,5.9497,5.9535,305298.1706
2005-09-20 10:35:00,15.57,15.59,15.56,15.57,189118.5554763602,5.9535,5.9612,5.9497,5.9535,189118.5555
2005-09-20 10:40:00,15.58,15.59,15.56,15.57,395105.7258256118,5.9573,5.9612,5.9497,5.9535,395105.7258
2005-09-20 10:45:00,15.57,15.59,15.55,15.59,290330.2447137087,5.9535,5.9612,5.9459,5.9612,290330.2447
2005-09-20 10:50:00,15.59,15.59,15.54,15.54,660014.2551674983,5.9612,5.9612,5.942,5.942,660014.2552
2005-09-20 10:55:00,15.54,15.55,15.53,15.54,291518.17533856025,5.942,5.9459,5.9382,5.942,291518.1753
2005-09-20 11:00:00,15.54,15.55,15.54,15.54,189356.14160133048,5.942,5.9459,5.942,5.942,189356.1416
2005-09-20 11:05:00,15.54,15.58,15.54,15.55,317415.0629603231,5.942,5.9573,5.942,5.9459,317415.063
2005-09-20 11:10:00,15.55,15.56,15.55,15.55,139938.22760750772,5.9459,5.9497,5.9459,5.9459,139938.2276
2005-09-20 11:15:00,15.55,15.55,15.54,15.54,225469.23259681635,5.9459,5.9459,5.942,5.942,225469.2326
2005-09-20 11:20:00,15.54,15.54,15.51,15.51,290567.83083867904,5.942,5.942,5.9306,5.9306,290567.8308
2005-09-20 11:25:00,15.51,15.54,15.51,15.54,224518.8880969352,5.9306,5.942,5.9306,5.942,224518.8881
2005-09-20 11:30:00,15.54,15.54,15.51,15.52,242337.84746970772,5.942,5.942,5.9306,5.9344,242337.8475
2005-09-20 11:35:00,15.52,15.54,15.52,15.52,239486.81397006416,5.9344,5.942,5.9344,5.9344,239486.814
2005-09-20 11:40:00,15.52,15.53,15.52,15.52,241149.91684485623,5.9344,5.9382,5.9344,5.9344,241149.9168
2005-09-20 11:45:00,15.52,15.53,15.51,15.52,181515.79947731053,5.9344,5.9382,5.9306,5.9344,181515.7995
2005-09-20 11:50:00,15.52,15.53,15.51,15.52,109052.0313613685,5.9344,5.9382,5.9306,5.9344,109052.0314
2005-09-20 11:55:00,15.53,15.54,15.52,15.52,198622.00047517224,5.9382,5.942,5.9344,5.9344,198622.0005
2005-09-20 12:00:00,15.52,15.53,15.52,15.52,96459.96673794252,5.9344,5.9382,5.9344,5.9344,96459.9667
2005-09-20 12:05:00,15.52,15.52,15.49,15.5,175338.56022808267,5.9344,5.9344,5.9229,5.9268,175338.5602
2005-09-20 12:10:00,15.51,15.51,15.47,15.47,330007.1275837491,5.9306,5.9306,5.9153,5.9153,330007.1276
2005-09-20 12:15:00,15.47,15.48,15.47,15.48,97410.31123782371,5.9153,5.9191,5.9153,5.9191,97410.3112
2005-09-20 12:20:00,15.47,15.48,15.47,15.47,122119.2682347351,5.9153,5.9191,5.9153,5.9153,122119.2682
2005-09-20 12:25:00,15.47,15.48,15.47,15.47,99073.41411261582,5.9153,5.9191,5.9153,5.9153,99073.4141
2005-09-20 12:30:00,15.47,15.47,15.46,15.46,232359.2302209551,5.9153,5.9153,5.9115,5.9115,232359.2302
2005-09-20 12:35:00,15.46,15.51,15.46,15.48,228557.85222143028,5.9115,5.9306,5.9115,5.9191,228557.8522
2005-09-20 12:40:00,15.48,15.49,15.48,15.48,85768.59111427893,5.9191,5.9229,5.9191,5.9191,85768.5911
2005-09-20 12:45:00,15.48,15.54,15.48,15.53,503444.99881206936,5.9191,5.942,5.9191,5.9382,503444.9988
2005-09-20 12:50:00,15.53,15.54,15.52,15.53,182941.3162271324,5.9382,5.942,5.9344,5.9382,182941.3162
2005-09-20 12:55:00,15.53,15.54,15.51,15.51,170349.25160370636,5.9382,5.942,5.9306,5.9306,170349.2516
2005-09-20 13:00:00,15.51,15.52,15.49,15.49,271798.5269660252,5.9306,5.9344,5.9229,5.9229,271798.527
2005-09-20 13:05:00,15.49,15.5,15.48,15.49,229983.3689712521,5.9229,5.9268,5.9191,5.9229,229983.369
2005-09-20 13:10:00,15.49,15.5,15.48,15.49,195058.2086006177,5.9229,5.9268,5.9191,5.9229,195058.2086
2005-09-20 13:15:00,15.49,15.49,15.48,15.48,124970.30173437872,5.9229,5.9229,5.9191,5.9191,124970.3017
2005-09-20 13:20:00,15.48,15.5,15.46,15.49,270373.0102162034,5.9191,5.9268,5.9115,5.9229,270373.0102
2005-09-20 13:25:00,15.49,15.5,15.48,15.49,176764.0769779045,5.9229,5.9268,5.9191,5.9229,176764.077
2005-09-20 13:30:00,15.49,15.49,15.48,15.48,170349.25160370636,5.9229,5.9229,5.9191,5.9191,170349.2516
2005-09-20 13:35:00,15.48,15.49,15.48,15.48,153480.6367308149,5.9191,5.9229,5.9191,5.9191,153480.6367
2005-09-20 13:40:00,15.48,15.5,15.47,15.5,216203.3737229746,5.9191,5.9268,5.9153,5.9268,216203.3737
2005-09-20 13:45:00,15.5,15.5,15.49,15.5,268234.73509147065,5.9268,5.9268,5.9229,5.9268,268234.7351
2005-09-20 13:50:00,15.49,15.5,15.49,15.5,97410.31123782371,5.9229,5.9268,5.9229,5.9268,97410.3112
2005-09-20 13:55:00,15.5,15.5,15.49,15.5,113328.58161083392,5.9268,5.9268,5.9229,5.9268,113328.5816
2005-09-20 14:00:00,15.49,15.5,15.49,15.5,47992.39724400095,5.9229,5.9268,5.9229,5.9268,47992.3972
2005-09-20 14:05:00,15.5,15.51,15.5,15.5,153955.80898075554,5.9268,5.9306,5.9268,5.9268,153955.809
2005-09-20 14:10:00,15.51,15.53,15.5,15.52,222855.78522214305,5.9306,5.9382,5.9268,5.9344,222855.7852
2005-09-20 14:15:00,15.52,15.56,15.48,15.56,705868.3772867664,5.9344,5.9497,5.9191,5.9497,705868.3773
2005-09-20 14:20:00,15.56,15.56,15.47,15.51,816108.3392729865,5.9497,5.9497,5.9153,5.9306,816108.3393
2005-09-20 14:25:00,15.51,15.51,15.46,15.48,435020.1948206225,5.9306,5.9306,5.9115,5.9191,435020.1948
2005-09-20 14:30:00,15.48,15.54,15.48,15.53,405797.1014492754,5.9191,5.942,5.9191,5.9382,405797.1014
2005-09-20 14:35:00,15.53,15.55,15.5,15.51,337134.7113328582,5.9382,5.9459,5.9268,5.9306,337134.7113
2005-09-20 14:40:00,15.51,15.53,15.49,15.49,356141.6013304823,5.9306,5.9382,5.9229,5.9229,356141.6013
2005-09-20 14:45:00,15.49,15.5,15.39,15.39,793300.0712758375,5.9229,5.9268,5.8847,5.8847,793300.0713
2005-09-20 14:50:00,15.4,15.43,15.36,15.4,1117367.5457353292,5.8885,5.9,5.8732,5.8885,1117367.5457
2005-09-20 14:55:00,15.4,15.41,15.36,15.38,871703.4925160371,5.8885,5.8923,5.8732,5.8809,871703.4925
2005-09-20 15:00:00,15.38,15.4,15.29,15.31,703730.1021620338,5.8809,5.8885,5.8465,5.8541,703730.1022
2005-09-20 15:05:00,15.31,15.36,15.28,15.35,867426.9422665717,5.8541,5.8732,5.8426,5.8694,867426.9423
2005-09-20 15:10:00,15.35,15.4,15.34,15.38,655500.1187930625,5.8694,5.8885,5.8656,5.8809,655500.1188
2005-09-20 15:15:00,15.37,15.4,15.32,15.36,667379.4250415775,5.877,5.8885,5.8579,5.8732,667379.425
2005-09-20 15:20:00,15.36,15.41,15.35,15.41,599192.207175101,5.8732,5.8923,5.8694,5.8923,599192.2072
2005-09-20 15:25:00,15.41,15.46,15.4,15.45,919933.4758850083,5.8923,5.9115,5.8885,5.9076,919933.4759
2005-09-20 15:30:00,15.45,15.46,15.42,15.44,781895.937277263,5.9076,5.9115,5.8962,5.9038,781895.9373
2005-09-20 15:35:00,15.43,15.46,15.42,15.46,494179.1399382276,5.9,5.9115,5.8962,5.9115,494179.1399
2005-09-20 15:40:00,15.46,15.49,15.46,15.46,515324.3050605845,5.9115,5.9229,5.9115,5.9115,515324.3051
2005-09-20 15:45:00,15.46,15.47,15.43,15.44,431218.8168210976,5.9115,5.9153,5.9,5.9038,431218.8168
2005-09-20 15:50:00,15.44,15.47,15.43,15.47,973865.5262532668,5.9038,5.9153,5.9,5.9153,973865.5263
2005-09-20 15:55:00,15.46,15.48,15.45,15.45,917557.6146353054,5.9115,5.9191,5.9076,5.9076,917557.6146
2005-09-21 09:30:00,15.34,15.47,15.33,15.43,1252316.4647184606,5.8656,5.9153,5.8618,5.9,1252316.4647
2005-09-21 09:35:00,15.43,15.56,15.43,15.56,1239011.6417201236,5.9,5.9497,5.9,5.9497,1239011.6417
2005-09-21 09:40:00,15.56,15.56,15.51,15.53,715609.4084105488,5.9497,5.9497,5.9306,5.9382,715609.4084
2005-09-21 09:45:00,15.53,15.55,15.4,15.54,477785.6973152768,5.9382,5.9459,5.8885,5.942,477785.6973
2005-09-21 09:50:00,15.54,15.64,15.52,15.63,982893.7990021384,5.942,5.9803,5.9344,5.9765,982893.799
2005-09-21 09:55:00,15.63,15.64,15.59,15.6,1062485.1508671893,5.9765,5.9803,5.9612,5.965,1062485.1509
2005-09-21 10:00:00,15.6,15.61,15.56,15.56,429793.3000712759,5.965,5.9688,5.9497,5.9497,429793.3001
2005-09-21 10:05:00,15.56,15.57,15.52,15.55,444286.05369446427,5.9497,5.9535,5.9344,5.9459,444286.0537
2005-09-21 10:10:00,15.55,15.55,15.51,15.54,345687.81183178903,5.9459,5.9459,5.9306,5.942,345687.8118
2005-09-21 10:15:00,15.54,15.59,15.53,15.56,1333570.9194583036,5.942,5.9612,5.9382,5.9497,1333570.9195
2005-09-21 10:20:00,15.56,15.6,15.55,15.56,401282.96507483965,5.9497,5.965,5.9459,5.9497,401282.9651
2005-09-21 10:25:00,15.56,15.57,15.49,15.5,671180.8030411024,5.9497,5.9535,5.9229,5.9268,671180.803
2005-09-21 10:30:00,15.5,15.56,15.49,15.51,839866.9517700167,5.9268,5.9497,5.9229,5.9306,839866.9518
2005-09-21 10:35:00,15.51,15.51,15.47,15.49,461629.8408172963,5.9306,5.9306,5.9153,5.9229,461629.8408
2005-09-21 10:40:00,15.49,15.53,15.48,15.53,722499.4060346875,5.9229,5.9382,5.9191,5.9382,722499.406
2005-09-21 10:45:00,15.53,15.54,15.52,15.53,387978.1420765027,5.9382,5.942,5.9344,5.9382,387978.1421
2005-09-21 10:50:00,15.53,15.53,15.49,15.51,406985.0320741269,5.9382,5.9382,5.9229,5.9306,406985.0321
2005-09-21 10:55:00,15.51,15.53,15.48,15.49,713946.3055357568,5.9306,5.9382,5.9191,5.9229,713946.3055
2005-09-21 11:00:00,15.48,15.54,15.48,15.51,564029.4606794963,5.9191,5.942,5.9191,5.9306,564029.4607
2005-09-21 11:05:00,15.52,15.54,15.5,15.51,538607.745307674,5.9344,5.942,5.9268,5.9306,538607.7453
2005-09-21 11:10:00,15.51,15.51,15.48,15.51,334046.09170824423,5.9306,5.9306,5.9191,5.9306,334046.0917
2005-09-21 11:15:00,15.51,15.51,15.46,15.47,418864.338322642,5.9306,5.9306,5.9115,5.9153,418864.3383
2005-09-21 11:20:00,15.47,15.47,15.39,15.42,1069850.3207412688,5.9153,5.9153,5.8847,5.8962,1069850.3207
2005-09-21 11:25:00,15.42,15.42,15.39,15.39,356379.18745545263,5.8962,5.8962,5.8847,5.8847,356379.1875
2005-09-21 11:30:00,15.39,15.4,15.36,15.37,489665.0035637919,5.8847,5.8885,5.8732,5.877,489665.0036
2005-09-21 11:35:00,15.38,15.38,15.36,15.37,304585.4122119268,5.8809,5.8809,5.8732,5.877,304585.4122
2005-09-21 11:40:00,15.37,15.38,15.34,15.35,608695.6521739131,5.877,5.8809,5.8656,5.8694,608695.6522
2005-09-21 11:45:00,15.35,15.35,15.33,15.34,534806.3673081492,5.8694,5.8694,5.8618,5.8656,534806.3673
2005-09-21 11:50:00,15.34,15.34,15.27,15.28,525540.5084343074,5.8656,5.8656,5.8388,5.8426,525540.5084
2005-09-21 11:55:00,15.28,15.32,15.27,15.3,351389.87883107626,5.8426,5.8579,5.8388,5.8503,351389.8788
2005-09-21 12:00:00,15.3,15.32,15.26,15.27,350914.7065811357,5.8503,5.8579,5.835,5.8388,350914.7066
2005-09-21 12:05:00,15.27,15.32,15.26,15.3,182703.73010216205,5.8388,5.8579,5.835,5.8503,182703.7301
2005-09-21 12:10:00,15.3,15.34,15.3,15.33,282014.73033974814,5.8503,5.8656,5.8503,5.8618,282014.7303
2005-09-21 12:15:00,15.33,15.36,15.31,15.32,272273.6992159658,5.8618,5.8732,5.8541,5.8579,272273.6992
2005-09-21 12:20:00,15.32,15.33,15.32,15.32,187217.86647659776,5.8579,5.8618,5.8579,5.8579,187217.8665
2005-09-21 12:25:00,15.32,15.34,15.3,15.34,226894.74934663816,5.8579,5.8656,5.8503,5.8656,226894.7493
2005-09-21 12:30:00,15.34,15.35,15.31,15.31,542171.5371822285,5.8656,5.8694,5.8541,5.8541,542171.5372
2005-09-21 12:35:00,15.31,15.32,15.3,15.32,177714.4214777857,5.8541,5.8579,5.8503,5.8579,177714.4215
2005-09-21 12:40:00,15.32,15.33,15.32,15.32,163934.4262295082,5.8579,5.8618,5.8579,5.8579,163934.4262
2005-09-21 12:45:00,15.32,15.38,15.32,15.37,377049.1803278689,5.8579,5.8809,5.8579,5.877,377049.1803
2005-09-21 12:50:00,15.38,15.4,15.35,15.39,293181.2782133524,5.8809,5.8885,5.8694,5.8847,293181.2782
2005-09-21 12:55:00,15.39,15.39,15.35,15.37,283915.4193395105,5.8847,5.8847,5.8694,5.877,283915.4193
2005-09-21 13:00:00,15.37,15.39,15.37,15.38,119505.82086006178,5.877,5.8847,5.877,5.8809,119505.8209
2005-09-21 13:05:00,15.38,15.39,15.37,15.38,200997.86172487529,5.8809,5.8847,5.877,5.8809,200997.8617
2005-09-21 13:10:00,15.38,15.38,15.35,15.36,222143.02684723213,5.8809,5.8809,5.8694,5.8732,222143.0268
2005-09-21 13:15:00,15.36,15.37,15.35,15.35,482775.00593965314,5.8732,5.877,5.8694,5.8694,482775.0059
2005-09-21 13:20:00,15.35,15.36,15.32,15.34,210738.89284865765,5.8694,5.8732,5.8579,5.8656,210738.8928
2005-09-21 13:25:00,15.35,15.35,15.34,15.35,477785.6973152768,5.8694,5.8694,5.8656,5.8694,477785.6973
2005-09-21 13:30:00,15.35,15.35,15.32,15.33,181040.62722737,5.8694,5.8694,5.8579,5.8618,181040.6272
2005-09-21 13:35:00,15.32,15.35,15.31,15.32,559040.15205512,5.8579,5.8694,5.8541,5.8579,559040.1521
2005-09-21 13:40:00,15.32,15.35,15.32,15.35,151817.5338560228,5.8579,5.8694,5.8579,5.8694,151817.5339
2005-09-21 13:45:00,15.34,15.35,15.34,15.34,137562.3663578047,5.8656,5.8694,5.8656,5.8656,137562.3664
2005-09-21 13:50:00,15.35,15.35,15.31,15.33,1604656.688049418,5.8694,5.8694,5.8541,5.8618,1604656.688
2005-09-21 13:55:00,15.33,15.35,15.33,15.34,196721.31147540984,5.8618,5.8694,5.8618,5.8656,196721.3115
2005-09-21 14:00:00,15.34,15.35,15.33,15.35,531717.7476835353,5.8656,5.8694,5.8618,5.8694,531717.7477
2005-09-21 14:05:00,15.35,15.35,15.31,15.34,336659.5390829176,5.8694,5.8694,5.8541,5.8656,336659.5391
2005-09-21 14:10:00,15.34,15.36,15.34,15.35,168923.73485388453,5.8656,5.8732,5.8656,5.8694,168923.7349
2005-09-21 14:15:00,15.35,15.37,15.35,15.36,190306.4861012117,5.8694,5.877,5.8694,5.8732,190306.4861
2005-09-21 14:20:00,15.36,15.38,15.35,15.36,396531.2425754336,5.8732,5.8809,5.8694,5.8732,396531.2426
2005-09-21 14:25:00,15.36,15.37,15.34,15.37,248990.2589688762,5.8732,5.877,5.8656,5.877,248990.259
2005-09-21 14:30:00,15.37,15.37,15.35,15.37,217391.30434782608,5.877,5.877,5.8694,5.877,217391.3043
2005-09-21 14:35:00,15.36,15.38,15.36,15.37,216203.3737229746,5.8732,5.8809,5.8732,5.877,216203.3737
2005-09-21 14:40:00,15.37,15.42,15.37,15.41,400807.792824899,5.877,5.8962,5.877,5.8923,400807.7928
2005-09-21 14:45:00,15.41,15.43,15.4,15.42,421715.3718222856,5.8923,5.9,5.8885,5.8962,421715.3718
2005-09-21 14:50:00,15.42,15.44,15.41,15.43,357091.9458303635,5.8962,5.9038,5.8923,5.9,357091.9458
2005-09-21 14:55:00,15.43,15.47,15.43,15.47,1833927.2986457592,5.9,5.9153,5.9,5.9153,1833927.2986
2005-09-21 15:00:00,15.47,15.47,15.44,15.45,990021.3827512474,5.9153,5.9153,5.9038,5.9076,990021.3828
2005-09-21 15:05:00,15.45,15.47,15.4,15.43,1058921.3589926348,5.9076,5.9153,5.8885,5.9,1058921.359
2005-09-21 15:10:00,15.43,15.46,15.43,15.46,586124.9703017344,5.9,5.9115,5.9,5.9115,586124.9703
2005-09-21 15:15:00,15.46,15.47,15.46,15.46,494179.1399382276,5.9115,5.9153,5.9115,5.9115,494179.1399
2005-09-21 15:20:00,15.47,15.5,15.45,15.49,933000.712758375,5.9153,5.9268,5.9076,5.9229,933000.7128
2005-09-21 15:25:00,15.49,15.5,15.47,15.48,864338.3226419578,5.9229,5.9268,5.9153,5.9191,864338.3226
2005-09-21 15:30:00,15.48,15.54,15.48,15.53,1166547.8736041817,5.9191,5.942,5.9191,5.9382,1166547.8736
2005-09-21 15:35:00,15.53,15.54,15.51,15.53,830125.9206462343,5.9382,5.942,5.9306,5.9382,830125.9206
2005-09-21 15:40:00,15.53,15.54,15.51,15.52,721073.8892848658,5.9382,5.942,5.9306,5.9344,721073.8893
2005-09-21 15:45:00,15.52,15.54,15.51,15.52,1062960.32311713,5.9344,5.942,5.9306,5.9344,1062960.3231
2005-09-21 15:50:00,15.52,15.53,15.51,15.51,868377.2867664528,5.9344,5.9382,5.9306,5.9306,868377.2868
2005-09-21 15:55:00,15.51,15.52,15.49,15.51,1246614.3977191732,5.9306,5.9344,5.9229,5.9306,1246614.3977
2005-09-22 09:30:00,15.53,15.63,15.49,15.61,1526015.680684248,5.9382,5.9765,5.9229,5.9688,1526015.6807
2005-09-22 09:35:00,15.61,15.61,15.54,15.55,605844.6186742694,5.9688,5.9688,5.942,5.9459,605844.6187
2005-09-22 09:40:00,15.55,15.57,15.51,15.56,693989.0710382514,5.9459,5.9535,5.9306,5.9497,693989.071
2005-09-22 09:45:00,15.56,15.61,15.56,15.59,1093608.9332382989,5.9497,5.9688,5.9497,5.9612,1093608.9332
2005-09-22 09:50:00,15.59,15.71,15.57,15.7,1250178.1895937277,5.9612,6.0071,5.9535,6.0032,1250178.1896
2005-09-22 09:55:00,15.7,15.84,15.69,15.81,1439059.1589451176,6.0032,6.0568,5.9994,6.0453,1439059.1589
2005-09-22 10:00:00,15.81,15.91,15.81,15.84,1119980.9931100025,6.0453,6.0835,6.0453,6.0568,1119980.9931
2005-09-22 10:05:00,15.84,15.87,15.8,15.82,697790.4490377762,6.0568,6.0682,6.0415,6.0491,697790.449
2005-09-22 10:10:00,15.82,15.91,15.82,15.86,875267.2843905917,6.0491,6.0835,6.0491,6.0644,875267.2844
2005-09-22 10:15:00,15.86,15.89,15.83,15.83,1182703.730102162,6.0644,6.0759,6.0529,6.0529,1182703.7301
2005-09-22 10:20:00,15.84,15.84,15.74,15.76,984556.9018769304,6.0568,6.0568,6.0185,6.0262,984556.9019
2005-09-22 10:25:00,15.76,15.8,15.72,15.72,656925.6355428844,6.0262,6.0415,6.0109,6.0109,656925.6355
2005-09-22 10:30:00,15.72,15.8,15.71,15.79,773105.2506533619,6.0109,6.0415,6.0071,6.0376,773105.2507
2005-09-22 10:35:00,15.8,15.8,15.76,15.79,590876.6928011405,6.0415,6.0415,6.0262,6.0376,590876.6928
2005-09-22 10:40:00,15.79,15.79,15.75,15.78,329294.3692088382,6.0376,6.0376,6.0223,6.0338,329294.3692
2005-09-22 10:45:00,15.78,15.78,15.76,15.78,272511.2853409361,6.0338,6.0338,6.0262,6.0338,272511.2853
2005-09-22 10:50:00,15.78,15.8,15.77,15.78,365407.4602043241,6.0338,6.0415,6.03,6.0338,365407.4602
2005-09-22 10:55:00,15.78,15.78,15.74,15.74,248990.2589688762,6.0338,6.0338,6.0185,6.0185,248990.259
2005-09-22 11:00:00,15.74,15.78,15.74,15.76,434069.8503207413,6.0185,6.0338,6.0185,6.0262,434069.8503
2005-09-22 11:05:00,15.77,15.78,15.74,15.74,337372.2974578285,6.03,6.0338,6.0185,6.0185,337372.2975
2005-09-22 11:10:00,15.74,15.78,15.73,15.78,370159.1827037301,6.0185,6.0338,6.0147,6.0338,370159.1827
2005-09-22 11:15:00,15.78,15.81,15.78,15.8,533380.8505583274,6.0338,6.0453,6.0338,6.0415,533380.8506
2005-09-22 11:20:00,15.8,15.81,15.79,15.8,220717.5100974104,6.0415,6.0453,6.0376,6.0415,220717.5101
2005-09-22 11:25:00,15.8,15.8,15.79,15.8,439296.7450700879,6.0415,6.0415,6.0376,6.0415,439296.7451
2005-09-22 11:30:00,15.8,15.8,15.72,15.72,697315.2767878356,6.0415,6.0415,6.0109,6.0109,697315.2768
2005-09-22 11:35:00,15.72,15.73,15.7,15.72,291280.5892135899,6.0109,6.0147,6.0032,6.0109,291280.5892
2005-09-22 11:40:00,15.72,15.73,15.72,15.72,246614.3977191732,6.0109,6.0147,6.0109,6.0109,246614.3977
2005-09-22 11:45:00,15.72,15.72,15.67,15.69,348538.84533143265,6.0109,6.0109,5.9918,5.9994,348538.8453
2005-09-22 11:50:00,15.69,15.69,15.66,15.68,272748.8714659064,5.9994,5.9994,5.9879,5.9956,272748.8715
2005-09-22 11:55:00,15.68,15.72,15.67,15.72,257305.7733428368,5.9956,6.0109,5.9918,6.0109,257305.7733
2005-09-22 12:00:00,15.71,15.72,15.67,15.69,364457.1157044429,6.0071,6.0109,5.9918,5.9994,364457.1157
2005-09-22 12:05:00,15.68,15.69,15.65,15.65,282252.3164647185,5.9956,5.9994,5.9841,5.9841,282252.3165
2005-09-22 12:10:00,15.65,15.67,15.65,15.66,203136.136849608,5.9841,5.9918,5.9841,5.9879,203136.1368
2005-09-22 12:15:00,15.66,15.67,15.66,15.67,105250.65336184368,5.9879,5.9918,5.9879,5.9918,105250.6534
2005-09-22 12:20:00,15.67,15.67,15.67,15.67,100736.51698740794,5.9918,5.9918,5.9918,5.9918,100736.517
2005-09-22 12:25:00,15.67,15.71,15.66,15.71,365407.4602043241,5.9918,6.0071,5.9879,6.0071,365407.4602
2005-09-22 12:30:00,15.71,15.72,15.7,15.72,312425.7543359468,6.0071,6.0109,6.0032,6.0109,312425.7543
2005-09-22 12:35:00,15.72,15.74,15.71,15.73,143502.01948206226,6.0109,6.0185,6.0071,6.0147,143502.0195
2005-09-22 12:40:00,15.73,15.73,15.7,15.72,207887.85934901403,6.0147,6.0147,6.0032,6.0109,207887.8593
2005-09-22 12:45:00,15.72,15.73,15.7,15.72,153005.46448087433,6.0109,6.0147,6.0032,6.0109,153005.4645
2005-09-22 12:50:00,15.72,15.78,15.72,15.77,321929.19933475886,6.0109,6.0338,6.0109,6.03,321929.1993
2005-09-22 12:55:00,15.77,15.81,15.76,15.8,431931.57519600855,6.03,6.0453,6.0262,6.0415,431931.5752
2005-09-22 13:00:00,15.8,15.84,15.8,15.8,310762.6514611547,6.0415,6.0568,6.0415,6.0415,310762.6515
2005-09-22 13:05:00,15.8,15.83,15.79,15.83,260394.3929674507,6.0415,6.0529,6.0376,6.0529,260394.393
2005-09-22 13:10:00,15.83,15.9,15.82,15.9,727251.1285340936,6.0529,6.0797,6.0491,6.0797,727251.1285
2005-09-22 13:15:00,15.9,15.91,15.86,15.88,887384.176764077,6.0797,6.0835,6.0644,6.0721,887384.1768
2005-09-22 13:20:00,15.87,15.88,15.84,15.86,248515.0867189356,6.0682,6.0721,6.0568,6.0644,248515.0867
2005-09-22 13:25:00,15.86,15.87,15.83,15.84,419339.5105725826,6.0644,6.0682,6.0529,6.0568,419339.5106
2005-09-22 13:30:00,15.84,15.89,15.82,15.88,522214.3026847232,6.0568,6.0759,6.0491,6.0721,522214.3027
2005-09-22 13:35:00,15.88,15.9,15.87,15.89,258493.70396768829,6.0721,6.0797,6.0682,6.0759,258493.704
2005-09-22 13:40:00,15.89,15.91,15.84,15.87,943692.0883820384,6.0759,6.0835,6.0568,6.0682,943692.0884
2005-09-22 13:45:00,15.87,15.88,15.84,15.84,431693.9890710383,6.0682,6.0721,6.0568,6.0568,431693.9891
2005-09-22 13:50:00,15.85,15.86,15.82,15.85,412924.6851983844,6.0606,6.0644,6.0491,6.0606,412924.6852
2005-09-22 13:55:00,15.85,15.88,15.83,15.87,368733.6659539083,6.0606,6.0721,6.0529,6.0682,368733.666
2005-09-22 14:00:00,15.87,15.87,15.85,15.87,241625.0890947969,6.0682,6.0682,6.0606,6.0682,241625.0891
2005-09-22 14:05:00,15.86,15.89,15.83,15.83,281064.38583986694,6.0644,6.0759,6.0529,6.0529,281064.3858
2005-09-22 14:10:00,15.83,15.84,15.79,15.81,459729.1518175339,6.0529,6.0568,6.0376,6.0453,459729.1518
2005-09-22 14:15:00,15.81,15.84,15.8,15.82,326443.3357091946,6.0453,6.0568,6.0415,6.0491,326443.3357
2005-09-22 14:20:00,15.82,15.83,15.8,15.8,285578.5222143027,6.0491,6.0529,6.0415,6.0415,285578.5222
2005-09-22 14:25:00,15.8,15.82,15.79,15.79,197671.65597529104,6.0415,6.0491,6.0376,6.0376,197671.656
2005-09-22 14:30:00,15.79,15.79,15.77,15.79,275837.49109052034,6.0376,6.0376,6.03,6.0376,275837.4911
2005-09-22 14:35:00,15.79,15.81,15.77,15.77,334046.09170824423,6.0376,6.0453,6.03,6.03,334046.0917
2005-09-22 14:40:00,15.77,15.88,15.76,15.85,850795.9135186506,6.03,6.0721,6.0262,6.0606,850795.9135
2005-09-22 14:45:00,15.85,15.87,15.83,15.86,313851.2710857686,6.0606,6.0682,6.0529,6.0644,313851.2711
2005-09-22 14:50:00,15.86,15.88,15.83,15.87,381563.3167023046,6.0644,6.0721,6.0529,6.0682,381563.3167
2005-09-22 14:55:00,15.88,15.88,15.86,15.88,212401.9957234497,6.0721,6.0721,6.0644,6.0721,212401.9957
2005-09-22 15:00:00,15.88,15.89,15.86,15.86,408648.134948919,6.0721,6.0759,6.0644,6.0644,408648.1349
2005-09-22 15:05:00,15.87,15.87,15.82,15.86,597766.6904252792,6.0682,6.0682,6.0491,6.0644,597766.6904
2005-09-22 15:10:00,15.86,15.88,15.85,15.87,229270.6105963412,6.0644,6.0721,6.0606,6.0682,229270.6106
2005-09-22 15:15:00,15.87,15.88,15.85,15.86,212164.40959847943,6.0682,6.0721,6.0606,6.0644,212164.4096
2005-09-22 15:20:00,15.86,15.93,15.86,15.93,637205.9871703492,6.0644,6.0912,6.0644,6.0912,637205.9872
2005-09-22 15:25:00,15.92,15.95,15.89,15.89,616535.9942979331,6.0874,6.0988,6.0759,6.0759,616535.9943
2005-09-22 15:30:00,15.89,15.91,15.88,15.91,602755.9990496555,6.0759,6.0835,6.0721,6.0835,602755.999
2005-09-22 15:35:00,15.91,15.94,15.88,15.9,504157.7571869803,6.0835,6.095,6.0721,6.0797,504157.7572
2005-09-22 15:40:00,15.9,15.91,15.89,15.91,481111.903064861,6.0797,6.0835,6.0759,6.0835,481111.9031
2005-09-22 15:45:00,15.91,15.93,15.91,15.91,755523.8774055595,6.0835,6.0912,6.0835,6.0835,755523.8774
2005-09-22 15:50:00,15.91,15.96,15.91,15.92,1097172.725112853,6.0835,6.1026,6.0835,6.0874,1097172.7251
2005-09-22 15:55:00,15.92,15.95,15.88,15.88,1098835.8279876455,6.0874,6.0988,6.0721,6.0721,1098835.828
2005-09-23 09:30:00,16.17,16.23,16.11,16.12,3244476.1225944404,6.1829,6.2059,6.16,6.1638,3244476.1226
2005-09-23 09:35:00,16.13,16.16,16.08,16.13,2624138.750296983,6.1676,6.1791,6.1485,6.1676,2624138.7503
2005-09-23 09:40:00,16.14,16.14,16.11,16.14,1517937.752435258,6.1715,6.1715,6.16,6.1715,1517937.7524
2005-09-23 09:45:00,16.14,16.17,16.13,16.16,1363269.185079591,6.1715,6.1829,6.1676,6.1791,1363269.1851
2005-09-23 09:50:00,16.16,16.18,16.08,16.13,1504395.3433119506,6.1791,6.1868,6.1485,6.1676,1504395.3433
2005-09-23 09:55:00,16.12,16.15,16.12,16.13,619387.0277975766,6.1638,6.1753,6.1638,6.1676,619387.0278
2005-09-23 10:00:00,16.14,16.17,16.12,16.16,698503.2074126871,6.1715,6.1829,6.1638,6.1791,698503.2074
2005-09-23 10:05:00,16.17,16.23,16.12,16.15,1316939.8907103825,6.1829,6.2059,6.1638,6.1753,1316939.8907
2005-09-23 10:10:00,16.15,16.19,16.15,16.18,561891.1855547637,6.1753,6.1906,6.1753,6.1868,561891.1856
2005-09-23 10:15:00,16.18,16.19,16.15,16.18,867664.5283915419,6.1868,6.1906,6.1753,6.1868,867664.5284
2005-09-23 10:20:00,16.18,16.23,16.18,16.2,816345.9253979567,6.1868,6.2059,6.1868,6.1944,816345.9254
2005-09-23 10:25:00,16.2,16.25,16.18,16.23,886671.4183891661,6.1944,6.2135,6.1868,6.2059,886671.4184
2005-09-23 10:30:00,16.23,16.25,16.21,16.21,496555.0011879306,6.2059,6.2135,6.1982,6.1982,496555.0012
2005-09-23 10:35:00,16.21,16.22,16.18,16.19,498693.27631266334,6.1982,6.2021,6.1868,6.1906,498693.2763
2005-09-23 10:40:00,16.19,16.2,16.15,16.15,623425.9919220718,6.1906,6.1944,6.1753,6.1753,623425.9919
2005-09-23 10:45:00,16.15,16.18,16.15,16.16,293656.45046329295,6.1753,6.1868,6.1753,6.1791,293656.4505
2005-09-23 10:50:00,16.16,16.19,16.16,16.18,381563.3167023046,6.1791,6.1906,6.1791,6.1868,381563.3167
2005-09-23 10:55:00,16.18,16.21,16.17,16.21,290567.83083867904,6.1868,6.1982,6.1829,6.1982,290567.8308
2005-09-23 11:00:00,16.21,16.25,16.18,16.18,548823.948681397,6.1982,6.2135,6.1868,6.1868,548823.9487
2005-09-23 11:05:00,16.18,16.23,16.18,16.2,454977.4293181278,6.1868,6.2059,6.1868,6.1944,454977.4293
2005-09-23 11:10:00,16.2,16.22,16.19,16.2,296745.07008790685,6.1944,6.2021,6.1906,6.1944,296745.0701
2005-09-23 11:15:00,16.19,16.21,16.18,16.2,258018.53171774768,6.1906,6.1982,6.1868,6.1944,258018.5317
2005-09-23 11:20:00,16.2,16.21,16.19,16.2,649085.2934188644,6.1944,6.1982,6.1906,6.1944,649085.2934
2005-09-23 11:25:00,16.2,16.2,16.15,16.17,348538.84533143265,6.1944,6.1944,6.1753,6.1829,348538.8453
2005-09-23 11:30:00,16.16,16.17,16.13,16.14,233071.988595866,6.1791,6.1829,6.1676,6.1715,233071.9886
2005-09-23 11:35:00,16.14,16.17,16.14,16.17,325492.9912093134,6.1715,6.1829,6.1715,6.1829,325492.9912
2005-09-23 11:40:00,16.17,16.19,16.16,16.19,349964.3620812545,6.1829,6.1906,6.1791,6.1906,349964.3621
2005-09-23 11:45:00,16.19,16.21,16.18,16.2,301734.3787122832,6.1906,6.1982,6.1868,6.1944,301734.3787
2005-09-23 11:50:00,16.21,16.23,16.2,16.21,225231.6464718461,6.1982,6.2059,6.1944,6.1982,225231.6465
2005-09-23 11:55:00,16.22,16.23,16.2,16.22,415062.9603231172,6.2021,6.2059,6.1944,6.2021,415062.9603
2005-09-23 12:00:00,16.22,16.23,16.21,16.22,277738.18009028275,6.2021,6.2059,6.1982,6.2021,277738.1801
2005-09-23 12:05:00,16.22,16.22,16.2,16.21,397481.5870753148,6.2021,6.2021,6.1944,6.1982,397481.5871
2005-09-23 12:10:00,16.21,16.21,16.2,16.2,348538.84533143265,6.1982,6.1982,6.1944,6.1944,348538.8453
2005-09-23 12:15:00,16.2,16.21,16.19,16.21,196958.8976003801,6.1944,6.1982,6.1906,6.1982,196958.8976
2005-09-23 12:20:00,16.21,16.22,16.2,16.21,160133.04822998337,6.1982,6.2021,6.1944,6.1982,160133.0482
2005-09-23 12:25:00,16.22,16.22,16.2,16.2,171299.59610358757,6.2021,6.2021,6.1944,6.1944,171299.5961
2005-09-23 12:30:00,16.2,16.21,16.2,16.2,105725.82561178428,6.1944,6.1982,6.1944,6.1944,105725.8256
2005-09-23 12:35:00,16.2,16.2,16.2,16.2,119980.99311000238,6.1944,6.1944,6.1944,6.1944,119980.9931
2005-09-23 12:40:00,16.2,16.22,16.2,16.22,323592.302209551,6.1944,6.2021,6.1944,6.2021,323592.3022
2005-09-23 12:45:00,16.22,16.23,16.21,16.22,219291.9933475885,6.2021,6.2059,6.1982,6.2021,219291.9933
2005-09-23 12:50:00,16.22,16.23,16.22,16.23,161083.39272986457,6.2021,6.2059,6.2021,6.2059,161083.3927
2005-09-23 12:55:00,16.22,16.23,16.21,16.21,417438.8215728201,6.2021,6.2059,6.1982,6.1982,417438.8216
2005-09-23 13:00:00,16.21,16.22,16.21,16.21,195295.79472558803,6.1982,6.2021,6.1982,6.1982,195295.7947
2005-09-23 13:05:00,16.21,16.22,16.2,16.22,472558.8025659302,6.1982,6.2021,6.1944,6.2021,472558.8026
2005-09-23 13:10:00,16.22,16.23,16.21,16.22,373010.21620337374,6.2021,6.2059,6.1982,6.2021,373010.2162
2005-09-23 13:15:00,16.22,16.23,16.21,16.23,197196.48372535044,6.2021,6.2059,6.1982,6.2059,197196.4837
2005-09-23 13:20:00,16.22,16.23,16.21,16.22,234022.3330957472,6.2021,6.2059,6.1982,6.2021,234022.3331
2005-09-23 13:25:00,16.22,16.23,16.18,16.19,320503.682584937,6.2021,6.2059,6.1868,6.1906,320503.6826
2005-09-23 13:30:00,16.19,16.22,16.19,16.21,204324.0674744595,6.1906,6.2021,6.1906,6.1982,204324.0675
2005-09-23 13:35:00,16.21,16.26,16.21,16.25,759087.669280114,6.1982,6.2174,6.1982,6.2135,759087.6693
2005-09-23 13:40:00,16.25,16.28,16.24,16.27,898550.7246376812,6.2135,6.225,6.2097,6.2212,898550.7246
2005-09-23 13:45:00,16.26,16.29,16.24,16.26,449037.7761938703,6.2174,6.2288,6.2097,6.2174,449037.7762
2005-09-23 13:50:00,16.26,16.31,16.23,16.31,627464.956046567,6.2174,6.2365,6.2059,6.2365,627464.956
2005-09-23 13:55:00,16.31,16.35,16.31,16.32,1142076.5027322404,6.2365,6.2518,6.2365,6.2403,1142076.5027
2005-09-23 14:00:00,16.32,16.34,16.31,16.33,682584.9370396769,6.2403,6.2479,6.2365,6.2441,682584.937
2005-09-23 14:05:00,16.32,16.35,16.28,16.35,267284.39059158944,6.2403,6.2518,6.225,6.2518,267284.3906
2005-09-23 14:10:00,16.34,16.37,16.34,16.36,597053.9320503683,6.2479,6.2594,6.2479,6.2556,597053.9321
2005-09-23 14:15:00,16.36,16.44,16.36,16.39,1580422.9033024472,6.2556,6.2862,6.2556,6.2671,1580422.9033
2005-09-23 14:20:00,16.39,16.42,16.38,16.41,527916.3696840105,6.2671,6.2785,6.2632,6.2747,527916.3697
2005-09-23 14:25:00,16.41,16.45,16.39,16.44,587788.0731765265,6.2747,6.29,6.2671,6.2862,587788.0732
2005-09-23 14:30:00,16.44,16.44,16.41,16.41,487051.5561891186,6.2862,6.2862,6.2747,6.2747,487051.5562
2005-09-23 14:35:00,16.41,16.42,16.4,16.41,356616.7735804229,6.2747,6.2785,6.2709,6.2747,356616.7736
2005-09-23 14:40:00,16.41,16.41,16.39,16.4,288667.14183891664,6.2747,6.2747,6.2671,6.2709,288667.1418
2005-09-23 14:45:00,16.39,16.41,16.39,16.39,280826.79971489665,6.2671,6.2747,6.2671,6.2671,280826.7997
2005-09-23 14:50:00,16.39,16.39,16.38,16.39,311237.82371109526,6.2671,6.2671,6.2632,6.2671,311237.8237
2005-09-23 14:55:00,16.39,16.43,16.39,16.42,444761.2259444048,6.2671,6.2824,6.2671,6.2785,444761.2259
2005-09-23 15:00:00,16.42,16.44,16.4,16.4,344262.2950819672,6.2785,6.2862,6.2709,6.2709,344262.2951
2005-09-23 15:05:00,16.4,16.4,16.36,16.38,376336.4219529579,6.2709,6.2709,6.2556,6.2632,376336.422
2005-09-23 15:10:00,16.38,16.39,16.34,16.34,452126.3958184842,6.2632,6.2671,6.2479,6.2479,452126.3958
2005-09-23 15:15:00,16.34,16.38,16.34,16.36,443573.29531955335,6.2479,6.2632,6.2479,6.2556,443573.2953
2005-09-23 15:20:00,16.36,16.37,16.36,16.36,145165.12235685435,6.2556,6.2594,6.2556,6.2556,145165.1224
2005-09-23 15:25:00,16.36,16.42,16.36,16.41,309099.54858636257,6.2556,6.2785,6.2556,6.2747,309099.5486
2005-09-23 15:30:00,16.41,16.42,16.35,16.35,547873.6041815159,6.2747,6.2785,6.2518,6.2518,547873.6042
2005-09-23 15:35:00,16.35,16.39,16.35,16.37,549061.5348063674,6.2518,6.2671,6.2518,6.2594,549061.5348
2005-09-23 15:40:00,16.37,16.39,16.36,16.37,328819.19695889764,6.2594,6.2671,6.2556,6.2594,328819.197
2005-09-23 15:45:00,16.37,16.41,16.37,16.41,688287.0040389642,6.2594,6.2747,6.2594,6.2747,688287.004
2005-09-23 15:50:00,16.41,16.42,16.37,16.37,1052031.3613684962,6.2747,6.2785,6.2594,6.2594,1052031.3614
2005-09-23 15:55:00,16.37,16.37,16.32,16.32,1533856.022808268,6.2594,6.2594,6.2403,6.2403,1533856.0228
2005-09-26 09:30:00,16.54,16.63,16.5,16.6,2179852.6966025187,6.3244,6.3588,6.3091,6.3474,2179852.6966
2005-09-26 09:35:00,16.6,16.65,16.47,16.48,1522451.8888096935,6.3474,6.3665,6.2977,6.3015,1522451.8888
2005-09-26 09:40:00,16.5,16.52,16.43,16.47,1358042.2903302447,6.3091,6.3168,6.2824,6.2977,1358042.2903
2005-09-26 09:45:00,16.47,16.5,16.42,16.45,969588.9760038016,6.2977,6.3091,6.2785,6.29,969588.976
2005-09-26 09:50:00,16.45,16.51,16.44,16.44,1160133.0482299833,6.29,6.3129,6.2862,6.2862,1160133.0482
2005-09-26 09:55:00,16.44,16.47,16.36,16.37,1007602.7559990496,6.2862,6.2977,6.2556,6.2594,1007602.756
2005-09-26 10:00:00,16.37,16.38,16.32,16.36,1432406.7474459491,6.2594,6.2632,6.2403,6.2556,1432406.7474
2005-09-26 10:05:00,16.36,16.39,16.33,16.39,570681.8721786648,6.2556,6.2671,6.2441,6.2671,570681.8722
2005-09-26 10:10:00,16.38,16.42,16.37,16.4,480161.5585649798,6.2632,6.2785,6.2594,6.2709,480161.5586
2005-09-26 10:15:00,16.4,16.42,16.39,16.42,653361.8436683298,6.2709,6.2785,6.2671,6.2785,653361.8437
2005-09-26 10:20:00,16.42,16.46,16.41,16.43,504157.7571869803,6.2785,6.2938,6.2747,6.2824,504157.7572
2005-09-26 10:25:00,16.44,16.46,16.37,16.39,486338.7978142077,6.2862,6.2938,6.2594,6.2671,486338.7978
2005-09-26 10:30:00,16.39,16.39,16.34,16.38,339272.9864575909,6.2671,6.2671,6.2479,6.2632,339272.9865
2005-09-26 10:35:00,16.38,16.39,16.34,16.36,421952.9579472559,6.2632,6.2671,6.2479,6.2556,421952.9579
2005-09-26 10:40:00,16.35,16.39,16.33,16.37,381800.90282727487,6.2518,6.2671,6.2441,6.2594,381800.9028
2005-09-26 10:45:00,16.36,16.38,16.33,16.34,370634.3549536707,6.2556,6.2632,6.2441,6.2479,370634.355
2005-09-26 10:50:00,16.34,16.36,16.33,16.36,334996.43620812544,6.2479,6.2556,6.2441,6.2556,334996.4362
2005-09-26 10:55:00,16.36,16.37,16.31,16.32,375386.0774530767,6.2556,6.2594,6.2365,6.2403,375386.0775
2005-09-26 11:00:00,16.32,16.36,16.32,16.34,287479.2112140651,6.2403,6.2556,6.2403,6.2479,287479.2112
2005-09-26 11:05:00,16.34,16.37,16.33,16.37,193870.27797576625,6.2479,6.2594,6.2441,6.2594,193870.278
2005-09-26 11:10:00,16.36,16.4,16.35,16.39,283202.6609645997,6.2556,6.2709,6.2518,6.2671,283202.661
2005-09-26 11:15:00,16.38,16.39,16.35,16.36,195295.79472558803,6.2632,6.2671,6.2518,6.2556,195295.7947
2005-09-26 11:20:00,16.36,16.41,16.36,16.39,364457.1157044429,6.2556,6.2747,6.2556,6.2671,364457.1157
2005-09-26 11:25:00,16.39,16.41,16.37,16.39,220955.0962223806,6.2671,6.2747,6.2594,6.2671,220955.0962
2005-09-26 11:30:00,16.39,16.39,16.37,16.39,107388.9284865764,6.2671,6.2671,6.2594,6.2671,107388.9285
2005-09-26 11:35:00,16.39,16.4,16.37,16.39,121881.6821097648,6.2671,6.2709,6.2594,6.2671,121881.6821
2005-09-26 11:40:00,16.39,16.42,16.39,16.41,176288.9047279639,6.2671,6.2785,6.2671,6.2747,176288.9047
2005-09-26 11:45:00,16.41,16.42,16.39,16.39,104062.72273699216,6.2747,6.2785,6.2671,6.2671,104062.7227
2005-09-26 11:50:00,16.39,16.4,16.38,16.39,133048.22998336898,6.2671,6.2709,6.2632,6.2671,133048.23
2005-09-26 11:55:00,16.39,16.41,16.39,16.4,130909.95485863628,6.2671,6.2747,6.2671,6.2709,130909.9549
2005-09-26 12:00:00,16.41,16.43,16.39,16.42,255880.256593015,6.2747,6.2824,6.2671,6.2785,255880.2566
2005-09-26 12:05:00,16.42,16.43,16.42,16.42,177239.2492278451,6.2785,6.2824,6.2785,6.2785,177239.2492
2005-09-26 12:10:00,16.42,16.46,16.42,16.44,334758.85008315515,6.2785,6.2938,6.2785,6.2862,334758.8501
2005-09-26 12:15:00,16.44,16.47,16.44,16.45,520551.1998099311,6.2862,6.2977,6.2862,6.29,520551.1998
2005-09-26 12:20:00,16.45,16.46,16.44,16.46,181515.79947731053,6.29,6.2938,6.2862,6.2938,181515.7995
2005-09-26 12:25:00,16.45,16.47,16.43,16.43,247802.32834402472,6.29,6.2977,6.2824,6.2824,247802.3283
2005-09-26 12:30:00,16.43,16.46,16.42,16.42,366120.21857923496,6.2824,6.2938,6.2785,6.2785,366120.2186
2005-09-26 12:35:00,16.43,16.44,16.42,16.43,240199.57234497505,6.2824,6.2862,6.2785,6.2824,240199.5723
2005-09-26 12:40:00,16.43,16.44,16.43,16.43,149679.2587312901,6.2824,6.2862,6.2824,6.2824,149679.2587
2005-09-26 12:45:00,16.43,16.43,16.39,16.39,297695.4145877881,6.2824,6.2824,6.2671,6.2671,297695.4146
2005-09-26 12:50:00,16.39,16.41,16.39,16.39,404371.5846994536,6.2671,6.2747,6.2671,6.2671,404371.5847
2005-09-26 12:55:00,16.39,16.41,16.39,16.4,365407.4602043241,6.2671,6.2747,6.2671,6.2709,365407.4602
2005-09-26 13:00:00,16.41,16.42,16.39,16.4,278926.11071513424,6.2747,6.2785,6.2671,6.2709,278926.1107
2005-09-26 13:05:00,16.4,16.4,16.37,16.37,158469.94535519127,6.2709,6.2709,6.2594,6.2594,158469.9454
2005-09-26 13:10:00,16.37,16.39,16.36,16.36,157757.18698028036,6.2594,6.2671,6.2556,6.2556,157757.187
2005-09-26 13:15:00,16.37,16.37,16.33,16.33,322404.3715846995,6.2594,6.2594,6.2441,6.2441,322404.3716
2005-09-26 13:20:00,16.34,16.36,16.3,16.31,537182.2285578522,6.2479,6.2556,6.2327,6.2365,537182.2286
2005-09-26 13:25:00,16.32,16.32,16.29,16.31,364219.52957947255,6.2403,6.2403,6.2288,6.2365,364219.5296
2005-09-26 13:30:00,16.3,16.3,16.28,16.29,204324.0674744595,6.2327,6.2327,6.225,6.2288,204324.0675
2005-09-26 13:35:00,16.29,16.29,16.25,16.26,337609.8835827988,6.2288,6.2288,6.2135,6.2174,337609.8836
2005-09-26 13:40:00,16.26,16.31,16.26,16.31,298408.17296269897,6.2174,6.2365,6.2174,6.2365,298408.173
2005-09-26 13:45:00,16.31,16.31,16.28,16.3,171062.00997861725,6.2365,6.2365,6.225,6.2327,171062.01
2005-09-26 13:50:00,16.3,16.31,16.27,16.28,245901.6393442623,6.2327,6.2365,6.2212,6.225,245901.6393
2005-09-26 13:55:00,16.28,16.34,16.27,16.31,490377.7619387028,6.225,6.2479,6.2212,6.2365,490377.7619
2005-09-26 14:00:00,16.31,16.33,16.3,16.31,167260.63197909243,6.2365,6.2441,6.2327,6.2365,167260.632
2005-09-26 14:05:00,16.31,16.33,16.29,16.3,114991.68448562604,6.2365,6.2441,6.2288,6.2327,114991.6845
2005-09-26 14:10:00,16.3,16.31,16.27,16.28,255642.67046804467,6.2327,6.2365,6.2212,6.225,255642.6705
2005-09-26 14:15:00,16.28,16.28,16.23,16.24,507246.37681159424,6.225,6.225,6.2059,6.2097,507246.3768
2005-09-26 14:20:00,16.23,16.23,16.19,16.19,512948.4438108815,6.2059,6.2059,6.1906,6.1906,512948.4438
2005-09-26 14:25:00,16.19,16.24,16.19,16.21,370871.941078641,6.1906,6.2097,6.1906,6.1982,370871.9411
2005-09-26 14:30:00,16.21,16.23,16.2,16.2,172725.11285340937,6.1982,6.2059,6.1944,6.1944,172725.1129
2005-09-26 14:35:00,16.2,16.23,16.2,16.2,162984.08172962698,6.1944,6.2059,6.1944,6.1944,162984.0817
2005-09-26 14:40:00,16.19,16.21,16.17,16.18,434545.0225706819,6.1906,6.1982,6.1829,6.1868,434545.0226
2005-09-26 14:45:00,16.18,16.21,16.18,16.2,421002.61344737466,6.1868,6.1982,6.1868,6.1944,421002.6134
2005-09-26 14:50:00,16.2,16.22,16.2,16.21,257780.9455927774,6.1944,6.2021,6.1944,6.1982,257780.9456
2005-09-26 14:55:00,16.21,16.24,16.21,16.23,226181.99097172727,6.1982,6.2097,6.1982,6.2059,226181.991
2005-09-26 15:00:00,16.23,16.23,16.22,16.23,248039.914468995,6.2059,6.2059,6.2021,6.2059,248039.9145
2005-09-26 15:05:00,16.23,16.24,16.22,16.23,223330.9574720836,6.2059,6.2097,6.2021,6.2059,223330.9575
2005-09-26 15:10:00,16.23,16.25,16.23,16.24,236398.19434545023,6.2059,6.2135,6.2059,6.2097,236398.1943
2005-09-26 15:15:00,16.24,16.25,16.24,16.24,78641.00736516988,6.2097,6.2135,6.2097,6.2097,78641.0074
2005-09-26 15:20:00,16.24,16.26,16.22,16.22,221905.44072226185,6.2097,6.2174,6.2021,6.2021,221905.4407
2005-09-26 15:25:00,16.23,16.23,16.2,16.2,250415.77571869805,6.2059,6.2059,6.1944,6.1944,250415.7757
2005-09-26 15:30:00,16.2,16.23,16.19,16.23,318127.82133523404,6.1944,6.2059,6.1906,6.2059,318127.8213
2005-09-26 15:35:00,16.23,16.28,16.22,16.27,471846.04419101926,6.2059,6.225,6.2021,6.2212,471846.0442
2005-09-26 15:40:00,16.28,16.31,16.26,16.31,341173.6754573533,6.225,6.2365,6.2174,6.2365,341173.6755
2005-09-26 15:45:00,16.31,16.32,16.3,16.3,519838.4414350202,6.2365,6.2403,6.2327,6.2327,519838.4414
2005-09-26 15:50:00,16.3,16.31,16.27,16.3,609408.410548824,6.2327,6.2365,6.2212,6.2327,609408.4105
2005-09-26 15:55:00,16.29,16.31,16.29,16.3,363269.18507959135,6.2288,6.2365,6.2288,6.2327,363269.1851
2005-09-27 09:30:00,16.37,16.41,16.34,16.34,816583.5115229271,6.2594,6.2747,6.2479,6.2479,816583.5115
2005-09-27 09:35:00,16.35,16.35,16.28,16.33,800665.2411499169,6.2518,6.2518,6.225,6.2441,800665.2411
2005-09-27 09:40:00,16.33,16.39,16.33,16.36,881444.5236398195,6.2441,6.2671,6.2441,6.2556,881444.5236
2005-09-27 09:45:00,16.36,16.46,16.35,16.45,1187455.452601568,6.2556,6.2938,6.2518,6.29,1187455.4526
2005-09-27 09:50:00,16.45,16.47,16.4,16.42,1090995.4858636255,6.29,6.2977,6.2709,6.2785,1090995.4859
2005-09-27 09:55:00,16.43,16.44,16.38,16.41,620574.9584224281,6.2824,6.2862,6.2632,6.2747,620574.9584
2005-09-27 10:00:00,16.41,16.79,16.31,16.31,767878.3559040152,6.2747,6.42,6.2365,6.2365,767878.3559
2005-09-27 10:05:00,16.31,16.35,16.26,16.32,1008077.9282489904,6.2365,6.2518,6.2174,6.2403,1008077.9282
2005-09-27 10:10:00,16.32,16.37,16.31,16.35,750059.3965312426,6.2403,6.2594,6.2365,6.2518,750059.3965
2005-09-27 10:15:00,16.35,16.39,16.35,16.39,366120.21857923496,6.2518,6.2671,6.2518,6.2671,366120.2186
2005-09-27 10:20:00,16.38,16.41,16.36,16.39,394868.1397006415,6.2632,6.2747,6.2556,6.2671,394868.1397
2005-09-27 10:25:00,16.39,16.4,16.38,16.39,260631.979092421,6.2671,6.2709,6.2632,6.2671,260631.9791
2005-09-27 10:30:00,16.4,16.44,16.39,16.4,367783.3214540271,6.2709,6.2862,6.2671,6.2709,367783.3215
2005-09-27 10:35:00,16.4,16.42,16.36,16.36,264908.52934188646,6.2709,6.2785,6.2556,6.2556,264908.5293
2005-09-27 10:40:00,16.36,16.42,16.36,16.41,319553.3380850558,6.2556,6.2785,6.2556,6.2747,319553.3381
2005-09-27 10:45:00,16.41,16.44,16.39,16.39,304347.82608695654,6.2747,6.2862,6.2671,6.2671,304347.8261
2005-09-27 10:50:00,16.4,16.42,16.39,16.4,174625.80185317178,6.2709,6.2785,6.2671,6.2709,174625.8019
2005-09-27 10:55:00,16.4,16.42,16.39,16.4,263720.5987170349,6.2709,6.2785,6.2671,6.2709,263720.5987
2005-09-27 11:00:00,16.39,16.4,16.37,16.38,338560.22808268,6.2671,6.2709,6.2594,6.2632,338560.2281
2005-09-27 11:05:00,16.37,16.39,16.37,16.37,235447.84984556903,6.2594,6.2671,6.2594,6.2594,235447.8498
2005-09-27 11:10:00,16.37,16.38,16.35,16.36,233784.7469707769,6.2594,6.2632,6.2518,6.2556,233784.747
2005-09-27 11:15:00,16.36,16.37,16.35,16.36,176526.4908529342,6.2556,6.2594,6.2518,6.2556,176526.4909
2005-09-27 11:20:00,16.36,16.37,16.35,16.36,148491.3281064386,6.2556,6.2594,6.2518,6.2556,148491.3281
2005-09-27 11:25:00,16.35,16.36,16.33,16.34,178427.1798526966,6.2518,6.2556,6.2441,6.2479,178427.1799
2005-09-27 11:30:00,16.34,16.34,16.31,16.31,270373.0102162034,6.2479,6.2479,6.2365,6.2365,270373.0102
2005-09-27 11:35:00,16.31,16.35,16.31,16.34,252078.8785934901,6.2365,6.2518,6.2365,6.2479,252078.8786
2005-09-27 11:40:00,16.34,16.35,16.34,16.35,91708.24423853648,6.2479,6.2518,6.2479,6.2518,91708.2442
2005-09-27 11:45:00,16.35,16.4,16.35,16.39,207175.10097410312,6.2518,6.2709,6.2518,6.2671,207175.101
2005-09-27 11:50:00,16.39,16.39,16.37,16.38,268472.321216441,6.2671,6.2671,6.2594,6.2632,268472.3212
2005-09-27 11:55:00,16.38,16.38,16.36,16.37,257305.7733428368,6.2632,6.2632,6.2556,6.2594,257305.7733
2005-09-27 12:00:00,16.36,16.39,16.35,16.38,381563.3167023046,6.2556,6.2671,6.2518,6.2632,381563.3167
2005-09-27 12:05:00,16.37,16.38,16.33,16.33,161558.56497980517,6.2594,6.2632,6.2441,6.2441,161558.565
2005-09-27 12:10:00,16.33,16.35,16.31,16.31,165359.94297933002,6.2441,6.2518,6.2365,6.2365,165359.943
2005-09-27 12:15:00,16.31,16.32,16.31,16.32,139700.6414825374,6.2365,6.2403,6.2365,6.2403,139700.6415
2005-09-27 12:20:00,16.32,16.32,16.31,16.31,102874.79211214064,6.2403,6.2403,6.2365,6.2365,102874.7921
2005-09-27 12:25:00,16.31,16.32,16.31,16.31,119268.23473509148,6.2365,6.2403,6.2365,6.2365,119268.2347
2005-09-27 12:30:00,16.31,16.32,16.26,16.28,286528.8667141839,6.2365,6.2403,6.2174,6.225,286528.8667
2005-09-27 12:35:00,16.28,16.29,16.28,16.28,121168.92373485387,6.225,6.2288,6.225,6.225,121168.9237
2005-09-27 12:40:00,16.29,16.31,16.29,16.31,197671.65597529104,6.2288,6.2365,6.2288,6.2365,197671.656
2005-09-27 12:45:00,16.31,16.34,16.3,16.34,220479.92397244,6.2365,6.2479,6.2327,6.2479,220479.924
2005-09-27 12:50:00,16.34,16.34,16.3,16.3,203611.30909954853,6.2479,6.2479,6.2327,6.2327,203611.3091
2005-09-27 12:55:00,16.31,16.31,16.28,16.3,164647.1846044191,6.2365,6.2365,6.225,6.2327,164647.1846
2005-09-27 13:00:00,16.3,16.3,16.27,16.27,126158.23235923024,6.2327,6.2327,6.2212,6.2212,126158.2324
2005-09-27 13:05:00,16.27,16.28,16.27,16.28,152767.87835590402,6.2212,6.225,6.2212,6.225,152767.8784
2005-09-27 13:10:00,16.27,16.29,16.26,16.28,247564.7422190544,6.2212,6.2288,6.2174,6.225,247564.7422
2005-09-27 13:15:00,16.28,16.29,16.26,16.28,257068.18721786648,6.225,6.2288,6.2174,6.225,257068.1872
2005-09-27 13:20:00,16.28,16.28,16.21,16.23,444761.2259444048,6.225,6.225,6.1982,6.2059,444761.2259
2005-09-27 13:25:00,16.23,16.28,16.23,16.28,270610.5963411737,6.2059,6.225,6.2059,6.225,270610.5963
2005-09-27 13:30:00,16.28,16.3,16.27,16.28,321929.19933475886,6.225,6.2327,6.2212,6.225,321929.1993
2005-09-27 13:35:00,16.28,16.32,16.28,16.32,205511.998099311,6.225,6.2403,6.225,6.2403,205511.9981
2005-09-27 13:40:00,16.32,16.35,16.31,16.34,545497.7429318128,6.2403,6.2518,6.2365,6.2479,545497.7429
2005-09-27 13:45:00,16.34,16.34,16.33,16.33,245901.6393442623,6.2479,6.2479,6.2441,6.2441,245901.6393
2005-09-27 13:50:00,16.33,16.36,16.33,16.35,323354.7160845807,6.2441,6.2556,6.2441,6.2518,323354.7161
2005-09-27 13:55:00,16.36,16.36,16.34,16.35,269185.07959135185,6.2556,6.2556,6.2479,6.2518,269185.0796
2005-09-27 14:00:00,16.35,16.38,16.35,16.37,328581.6108339273,6.2518,6.2632,6.2518,6.2594,328581.6108
2005-09-27 14:05:00,16.37,16.39,16.36,16.39,288191.969588976,6.2594,6.2671,6.2556,6.2671,288191.9696
2005-09-27 14:10:00,16.39,16.42,16.39,16.39,369446.4243288192,6.2671,6.2785,6.2671,6.2671,369446.4243
2005-09-27 14:15:00,16.4,16.41,16.38,16.4,260631.979092421,6.2709,6.2747,6.2632,6.2709,260631.9791
2005-09-27 14:20:00,16.4,16.41,16.38,16.39,186742.6942266572,6.2709,6.2747,6.2632,6.2671,186742.6942
2005-09-27 14:25:00,16.39,16.44,16.38,16.44,507721.5490615348,6.2671,6.2862,6.2632,6.2862,507721.5491
2005-09-27 14:30:00,16.44,16.44,16.41,16.44,278213.3523402233,6.2862,6.2862,6.2747,6.2862,278213.3523
2005-09-27 14:35:00,16.44,16.45,16.41,16.42,242337.84746970772,6.2862,6.29,6.2747,6.2785,242337.8475
2005-09-27 14:40:00,16.41,16.42,16.41,16.42,112378.23711095272,6.2747,6.2785,6.2747,6.2785,112378.2371
2005-09-27 14:45:00,16.42,16.48,16.42,16.45,534806.3673081492,6.2785,6.3015,6.2785,6.29,534806.3673
2005-09-27 14:50:00,16.46,16.47,16.42,16.46,328344.024708957,6.2938,6.2977,6.2785,6.2938,328344.0247
2005-09-27 14:55:00,16.46,16.51,16.44,16.48,460917.0824423854,6.2938,6.3129,6.2862,6.3015,460917.0824
2005-09-27 15:00:00,16.48,16.51,16.47,16.48,357091.9458303635,6.3015,6.3129,6.2977,6.3015,357091.9458
2005-09-27 15:05:00,16.48,16.5,16.45,16.5,412924.6851983844,6.3015,6.3091,6.29,6.3091,412924.6852
2005-09-27 15:10:00,16.5,16.54,16.5,16.51,570206.6999287242,6.3091,6.3244,6.3091,6.3129,570206.6999
2005-09-27 15:15:00,16.51,16.52,16.5,16.52,504632.9294369209,6.3129,6.3168,6.3091,6.3168,504632.9294
2005-09-27 15:20:00,16.52,16.57,16.51,16.55,891423.1408885721,6.3168,6.3359,6.3129,6.3282,891423.1409
2005-09-27 15:25:00,16.55,16.55,16.53,16.53,669042.5279163697,6.3282,6.3282,6.3206,6.3206,669042.5279
2005-09-27 15:30:00,16.53,16.53,16.48,16.5,600617.7239249228,6.3206,6.3206,6.3015,6.3091,600617.7239
2005-09-27 15:35:00,16.5,16.51,16.46,16.47,393680.20907579,6.3091,6.3129,6.2938,6.2977,393680.2091
2005-09-27 15:40:00,16.47,16.5,16.45,16.46,414112.615823236,6.2977,6.3091,6.29,6.2938,414112.6158
2005-09-27 15:45:00,16.46,16.5,16.45,16.5,470658.11356616777,6.2938,6.3091,6.29,6.3091,470658.1136
2005-09-27 15:50:00,16.5,16.5,16.48,16.49,855547.6360180565,6.3091,6.3091,6.3015,6.3053,855547.636
2005-09-27 15:55:00,16.49,16.49,16.45,16.47,837728.6766452839,6.3053,6.3053,6.29,6.2977,837728.6766
2005-09-28 09:30:00,16.57,16.6,16.54,16.6,1013542.4091233072,6.3359,6.3474,6.3244,6.3474,1013542.4091
2005-09-28 09:35:00,16.6,16.68,16.59,16.68,1173437.8712283203,6.3474,6.378,6.3435,6.378,1173437.8712
2005-09-28 09:40:00,16.67,16.68,16.62,16.67,1094321.69161321,6.3741,6.378,6.355,6.3741,1094321.6916
2005-09-28 09:45:00,16.67,16.67,16.6,16.6,642432.8819196959,6.3741,6.3741,6.3474,6.3474,642432.8819
2005-09-28 09:50:00,16.6,16.63,16.58,16.59,315514.3739605607,6.3474,6.3588,6.3397,6.3435,315514.374
2005-09-28 09:55:00,16.59,16.59,16.51,16.54,929674.5070087909,6.3435,6.3435,6.3129,6.3244,929674.507
2005-09-28 10:00:00,16.55,16.61,16.51,16.52,561653.5994297933,6.3282,6.3512,6.3129,6.3168,561653.5994
2005-09-28 10:05:00,16.51,16.55,16.5,16.52,470658.11356616777,6.3129,6.3282,6.3091,6.3168,470658.1136
2005-09-28 10:10:00,16.52,16.52,16.47,16.49,622000.47517225,6.3168,6.3168,6.2977,6.3053,622000.4752
2005-09-28 10:15:00,16.49,16.51,16.45,16.5,395580.8980755524,6.3053,6.3129,6.29,6.3091,395580.8981
2005-09-28 10:20:00,16.5,16.52,16.49,16.49,281301.9719648373,6.3091,6.3168,6.3053,6.3053,281301.972
2005-09-28 10:25:00,16.49,16.51,16.48,16.5,243525.7780945593,6.3053,6.3129,6.3015,6.3091,243525.7781
2005-09-28 10:30:00,16.5,16.54,16.49,16.51,559990.4965550012,6.3091,6.3244,6.3053,6.3129,559990.4966
2005-09-28 10:35:00,16.51,16.52,16.44,16.44,423616.060822048,6.3129,6.3168,6.2862,6.2862,423616.0608
2005-09-28 10:40:00,16.44,16.46,16.44,16.44,329531.9553338085,6.2862,6.2938,6.2862,6.2862,329531.9553
2005-09-28 10:45:00,16.44,16.48,16.42,16.46,662627.7025421716,6.2862,6.3015,6.2785,6.2938,662627.7025
2005-09-28 10:50:00,16.46,16.5,16.46,16.48,241149.91684485623,6.2938,6.3091,6.2938,6.3015,241149.9168
2005-09-28 10:55:00,16.48,16.5,16.47,16.49,178664.76597766692,6.3015,6.3091,6.2977,6.3053,178664.766
2005-09-28 11:00:00,16.49,16.51,16.47,16.49,199097.17272511285,6.3053,6.3129,6.2977,6.3053,199097.1727
2005-09-28 11:05:00,16.49,16.52,16.48,16.51,215253.02922309336,6.3053,6.3168,6.3015,6.3129,215253.0292
2005-09-28 11:10:00,16.51,16.53,16.51,16.52,135186.5051081017,6.3129,6.3206,6.3129,6.3168,135186.5051
2005-09-28 11:15:00,16.52,16.53,16.5,16.53,241862.6752197672,6.3168,6.3206,6.3091,6.3206,241862.6752
2005-09-28 11:20:00,16.52,16.56,16.52,16.55,303397.48158707534,6.3168,6.3321,6.3168,6.3282,303397.4816
2005-09-28 11:25:00,16.55,16.55,16.53,16.54,142314.08885721074,6.3282,6.3282,6.3206,6.3244,142314.0889
2005-09-28 11:30:00,16.54,16.54,16.5,16.51,125445.47398431932,6.3244,6.3244,6.3091,6.3129,125445.474
2005-09-28 11:35:00,16.51,16.53,16.5,16.5,121168.92373485387,6.3129,6.3206,6.3091,6.3091,121168.9237
2005-09-28 11:40:00,16.5,16.51,16.45,16.47,254217.1537182229,6.3091,6.3129,6.29,6.2977,254217.1537
2005-09-28 11:45:00,16.47,16.48,16.45,16.46,240199.57234497505,6.2977,6.3015,6.29,6.2938,240199.5723
2005-09-28 11:50:00,16.46,16.5,16.46,16.48,357804.7042052744,6.2938,6.3091,6.2938,6.3015,357804.7042
2005-09-28 11:55:00,16.48,16.49,16.44,16.44,167498.21810406272,6.3015,6.3053,6.2862,6.2862,167498.2181
2005-09-28 12:00:00,16.44,16.47,16.44,16.46,199572.34497505345,6.2862,6.2977,6.2862,6.2938,199572.345
2005-09-28 12:05:00,16.46,16.46,16.44,16.45,133048.22998336898,6.2938,6.2938,6.2862,6.29,133048.23
2005-09-28 12:10:00,16.45,16.45,16.36,16.39,696364.9322879544,6.29,6.29,6.2556,6.2671,696364.9323
2005-09-28 12:15:00,16.38,16.42,16.38,16.41,391066.7617011167,6.2632,6.2785,6.2632,6.2747,391066.7617
2005-09-28 12:20:00,16.41,16.42,16.37,16.4,246851.9838441435,6.2747,6.2785,6.2594,6.2709,246851.9838
2005-09-28 12:25:00,16.4,16.42,16.39,16.42,122832.026609646,6.2709,6.2785,6.2671,6.2785,122832.0266
2005-09-28 12:30:00,16.42,16.42,16.41,16.42,131147.54098360657,6.2785,6.2785,6.2747,6.2785,131147.541
2005-09-28 12:35:00,16.42,16.43,16.41,16.41,239961.9862200048,6.2785,6.2824,6.2747,6.2747,239961.9862
2005-09-28 12:40:00,16.42,16.42,16.4,16.42,212877.1679733904,6.2785,6.2785,6.2709,6.2785,212877.168
2005-09-28 12:45:00,16.42,16.42,16.38,16.38,148491.3281064386,6.2785,6.2785,6.2632,6.2632,148491.3281
2005-09-28 12:50:00,16.38,16.42,16.36,16.39,446424.32881919696,6.2632,6.2785,6.2556,6.2671,446424.3288
2005-09-28 12:55:00,16.39,16.4,16.39,16.4,117842.71798526966,6.2671,6.2709,6.2671,6.2709,117842.718
2005-09-28 13:00:00,16.39,16.4,16.37,16.37,95509.6222380613,6.2671,6.2709,6.2594,6.2594,95509.6222
2005-09-28 13:05:00,16.38,16.4,16.37,16.38,114754.09836065574,6.2632,6.2709,6.2594,6.2632,114754.0984
2005-09-28 13:10:00,16.38,16.38,16.35,16.37,164172.0123544785,6.2632,6.2632,6.2518,6.2594,164172.0124
2005-09-28 13:15:00,16.37,16.39,16.37,16.39,113803.75386077454,6.2594,6.2671,6.2594,6.2671,113803.7539
2005-09-28 13:20:00,16.39,16.4,16.32,16.33,515324.3050605845,6.2671,6.2709,6.2403,6.2441,515324.3051
2005-09-28 13:25:00,16.33,16.34,16.31,16.31,201235.4478498456,6.2441,6.2479,6.2365,6.2365,201235.4478
2005-09-28 13:30:00,16.31,16.32,16.26,16.28,472796.38869090047,6.2365,6.2403,6.2174,6.225,472796.3887
2005-09-28 13:35:00,16.28,16.33,16.27,16.33,545260.1568068425,6.225,6.2441,6.2212,6.2441,545260.1568
2005-09-28 13:40:00,16.33,16.36,16.29,16.34,578284.6281777144,6.2441,6.2556,6.2288,6.2479,578284.6282
2005-09-28 13:45:00,16.35,16.35,16.31,16.31,176526.4908529342,6.2518,6.2518,6.2365,6.2365,176526.4909
2005-09-28 13:50:00,16.31,16.4,16.31,16.4,348063.6730814921,6.2365,6.2709,6.2365,6.2709,348063.6731
2005-09-28 13:55:00,16.4,16.4,16.38,16.4,189356.14160133048,6.2709,6.2709,6.2632,6.2709,189356.1416
2005-09-28 14:00:00,16.4,16.42,16.38,16.38,396293.6564504633,6.2709,6.2785,6.2632,6.2632,396293.6565
2005-09-28 14:05:00,16.38,16.38,16.37,16.38,76502.73224043717,6.2632,6.2632,6.2594,6.2632,76502.7322
2005-09-28 14:10:00,16.38,16.42,16.38,16.41,303397.48158707534,6.2632,6.2785,6.2632,6.2747,303397.4816
2005-09-28 14:15:00,16.4,16.42,16.39,16.42,147065.8113566168,6.2709,6.2785,6.2671,6.2785,147065.8114
2005-09-28 14:20:00,16.42,16.45,16.41,16.45,272986.4575908767,6.2785,6.29,6.2747,6.29,272986.4576
2005-09-28 14:25:00,16.44,16.46,16.44,16.44,375861.24970301735,6.2862,6.2938,6.2862,6.2862,375861.2497
2005-09-28 14:30:00,16.44,16.47,16.41,16.45,309337.13471133285,6.2862,6.2977,6.2747,6.29,309337.1347
2005-09-28 14:35:00,16.45,16.46,16.41,16.41,198146.82822523164,6.29,6.2938,6.2747,6.2747,198146.8282
2005-09-28 14:40:00,16.41,16.44,16.4,16.44,212877.1679733904,6.2747,6.2862,6.2709,6.2862,212877.168
2005-09-28 14:45:00,16.44,16.44,16.42,16.42,416488.4770729389,6.2862,6.2862,6.2785,6.2785,416488.4771
2005-09-28 14:50:00,16.42,16.44,16.42,16.43,114041.33998574484,6.2785,6.2862,6.2785,6.2824,114041.34
2005-09-28 14:55:00,16.44,16.49,16.43,16.46,529817.0586837729,6.2862,6.3053,6.2824,6.2938,529817.0587
2005-09-28 15:00:00,16.46,16.47,16.44,16.44,191969.5889760038,6.2938,6.2977,6.2862,6.2862,191969.589
2005-09-28 15:05:00,16.44,16.44,16.42,16.44,215253.02922309336,6.2862,6.2862,6.2785,6.2862,215253.0292
2005-09-28 15:10:00,16.44,16.44,16.42,16.42,200760.27559990497,6.2862,6.2862,6.2785,6.2785,200760.2756
2005-09-28 15:15:00,16.42,16.44,16.39,16.4,358042.2903302447,6.2785,6.2862,6.2671,6.2709,358042.2903
2005-09-28 15:20:00,16.4,16.41,16.38,16.38,188405.79710144928,6.2709,6.2747,6.2632,6.2632,188405.7971
2005-09-28 15:25:00,16.38,16.41,16.38,16.41,144214.77785697317,6.2632,6.2747,6.2632,6.2747,144214.7779
2005-09-28 15:30:00,16.41,16.43,16.41,16.43,332620.57495842245,6.2747,6.2824,6.2747,6.2824,332620.575
2005-09-28 15:35:00,16.43,16.44,16.4,16.41,175338.56022808267,6.2824,6.2862,6.2709,6.2747,175338.5602
2005-09-28 15:40:00,16.41,16.42,16.37,16.41,302209.5509622238,6.2747,6.2785,6.2594,6.2747,302209.551
2005-09-28 15:45:00,16.41,16.42,16.38,16.39,219291.9933475885,6.2747,6.2785,6.2632,6.2671,219291.9933
2005-09-28 15:50:00,16.4,16.41,16.39,16.41,417201.23544784985,6.2709,6.2747,6.2671,6.2747,417201.2354
2005-09-28 15:55:00,16.41,16.42,16.38,16.39,928724.1625089096,6.2747,6.2785,6.2632,6.2671,928724.1625
2005-09-29 09:30:00,16.42,16.48,16.38,16.39,637443.5732953196,6.2785,6.3015,6.2632,6.2671,637443.5733
2005-09-29 09:35:00,16.39,16.5,16.39,16.49,516749.8218104063,6.2671,6.3091,6.2671,6.3053,516749.8218
2005-09-29 09:40:00,16.49,16.58,16.47,16.55,778332.1454027086,6.3053,6.3397,6.2977,6.3282,778332.1454
2005-09-29 09:45:00,16.55,16.55,16.43,16.48,1006652.4114991684,6.3282,6.3282,6.2824,6.3015,1006652.4115
2005-09-29 09:50:00,16.48,16.55,16.48,16.55,771679.7339035401,6.3015,6.3282,6.3015,6.3282,771679.7339
2005-09-29 09:55:00,16.55,16.56,16.53,16.53,753623.1884057971,6.3282,6.3321,6.3206,6.3206,753623.1884
2005-09-29 10:00:00,16.53,16.54,16.49,16.52,568068.4248039915,6.3206,6.3244,6.3053,6.3168,568068.4248
2005-09-29 10:05:00,16.52,16.59,16.52,16.56,661202.1857923497,6.3168,6.3435,6.3168,6.3321,661202.1858
2005-09-29 10:10:00,16.56,16.58,16.55,16.58,337609.8835827988,6.3321,6.3397,6.3282,6.3397,337609.8836
2005-09-29 10:15:00,16.58,16.61,16.57,16.61,553575.6711808031,6.3397,6.3512,6.3359,6.3512,553575.6712
2005-09-29 10:20:00,16.61,16.63,16.57,16.59,533856.022808268,6.3512,6.3588,6.3359,6.3435,533856.0228
2005-09-29 10:25:00,16.59,16.63,16.58,16.61,573295.3195533381,6.3435,6.3588,6.3397,6.3512,573295.3196
2005-09-29 10:30:00,16.61,16.63,16.58,16.62,547636.0180565455,6.3512,6.3588,6.3397,6.355,547636.0181
2005-09-29 10:35:00,16.62,16.71,16.62,16.68,1152292.706105963,6.355,6.3894,6.355,6.378,1152292.7061
2005-09-29 10:40:00,16.68,16.68,16.65,16.67,554526.0156806842,6.378,6.378,6.3665,6.3741,554526.0157
2005-09-29 10:45:00,16.67,16.7,16.66,16.68,648847.707293894,6.3741,6.3856,6.3703,6.378,648847.7073
2005-09-29 10:50:00,16.68,16.71,16.68,16.71,660964.5996673794,6.378,6.3894,6.378,6.3894,660964.5997
2005-09-29 10:55:00,16.71,16.73,16.68,16.71,745307.6740318366,6.3894,6.3971,6.378,6.3894,745307.674
2005-09-29 11:00:00,16.71,16.75,16.7,16.75,586600.142551675,6.3894,6.4047,6.3856,6.4047,586600.1426
2005-09-29 11:05:00,16.75,16.76,16.71,16.74,737467.3319078166,6.4047,6.4085,6.3894,6.4009,737467.3319
2005-09-29 11:10:00,16.74,16.76,16.72,16.74,602993.5851746259,6.4009,6.4085,6.3932,6.4009,602993.5852
2005-09-29 11:15:00,16.74,16.79,16.74,16.79,1121644.0959847944,6.4009,6.42,6.4009,6.42,1121644.096
2005-09-29 11:20:00,16.78,16.88,16.78,16.87,1841292.4685198383,6.4162,6.4544,6.4162,6.4506,1841292.4685
2005-09-29 11:25:00,16.87,16.94,16.86,16.93,1869802.8035162748,6.4506,6.4774,6.4468,6.4735,1869802.8035
2005-09-29 11:30:00,16.94,16.96,16.7,16.9,1288191.969588976,6.4774,6.485,6.3856,6.4621,1288191.9696
2005-09-29 11:35:00,16.9,16.91,16.87,16.91,769066.2865288667,6.4621,6.4659,6.4506,6.4659,769066.2865
2005-09-29 11:40:00,16.91,16.91,16.87,16.88,1202423.378474697,6.4659,6.4659,6.4506,6.4544,1202423.3785
2005-09-29 11:45:00,16.88,16.92,16.83,16.92,884057.9710144928,6.4544,6.4697,6.4353,6.4697,884057.971
2005-09-29 11:50:00,16.92,17.03,16.88,17.02,1544547.3984319316,6.4697,6.5118,6.4544,6.508,1544547.3984
2005-09-29 11:55:00,17.02,17.03,16.97,17.0,842005.2268947493,6.508,6.5118,6.4888,6.5003,842005.2269
2005-09-29 12:00:00,17.0,17.07,17.0,17.06,983844.1435020196,6.5003,6.5271,6.5003,6.5233,983844.1435
2005-09-29 12:05:00,17.06,17.06,17.03,17.05,810881.4445236399,6.5233,6.5233,6.5118,6.5194,810881.4445
2005-09-29 12:10:00,17.05,17.08,17.03,17.07,611309.0995485864,6.5194,6.5309,6.5118,6.5271,611309.0995
2005-09-29 12:15:00,17.07,17.08,17.02,17.05,618674.2694226657,6.5271,6.5309,6.508,6.5194,618674.2694
2005-09-29 12:20:00,17.05,17.08,17.05,17.05,488952.245188881,6.5194,6.5309,6.5194,6.5194,488952.2452
2005-09-29 12:25:00,17.06,17.07,17.05,17.06,660489.4274174388,6.5233,6.5271,6.5194,6.5233,660489.4274
2005-09-29 12:30:00,17.06,17.07,17.05,17.05,538132.5730577335,6.5233,6.5271,6.5194,6.5194,538132.5731
2005-09-29 12:35:00,17.05,17.08,17.05,17.08,573057.7334283678,6.5194,6.5309,6.5194,6.5309,573057.7334
2005-09-29 12:40:00,17.08,17.08,17.05,17.07,602993.5851746259,6.5309,6.5309,6.5194,6.5271,602993.5852
2005-09-29 12:45:00,17.07,17.08,17.06,17.06,456640.5321929199,6.5271,6.5309,6.5233,6.5233,456640.5322
2005-09-29 12:50:00,17.06,17.07,17.04,17.04,352815.3955808981,6.5233,6.5271,6.5156,6.5156,352815.3956
2005-09-29 12:55:00,17.04,17.08,17.03,17.08,773342.8367783321,6.5156,6.5309,6.5118,6.5309,773342.8368
2005-09-29 13:00:00,17.08,17.21,17.08,17.2,1149679.2587312902,6.5309,6.5806,6.5309,6.5768,1149679.2587
2005-09-29 13:05:00,17.21,17.21,17.17,17.18,741506.2960323117,6.5806,6.5806,6.5653,6.5691,741506.296
2005-09-29 13:10:00,17.18,17.26,17.18,17.25,1005464.480874317,6.5691,6.5997,6.5691,6.5959,1005464.4809
2005-09-29 13:15:00,17.25,17.32,17.24,17.29,1234259.9192207176,6.5959,6.6227,6.5921,6.6112,1234259.9192
2005-09-29 13:20:00,17.29,17.38,17.29,17.35,1741506.296032312,6.6112,6.6456,6.6112,6.6341,1741506.296
2005-09-29 13:25:00,17.35,17.35,17.31,17.33,849607.982893799,6.6341,6.6341,6.6188,6.6265,849607.9829
2005-09-29 13:30:00,17.32,17.38,17.32,17.34,823473.5091470658,6.6227,6.6456,6.6227,6.6303,823473.5091
2005-09-29 13:35:00,17.34,17.35,17.3,17.3,663815.6331670231,6.6303,6.6341,6.615,6.615,663815.6332
2005-09-29 13:40:00,17.3,17.34,17.26,17.27,1941316.2271323355,6.615,6.6303,6.5997,6.6036,1941316.2271
2005-09-29 13:45:00,17.27,17.28,17.24,17.26,848895.2245188882,6.6036,6.6074,6.5921,6.5997,848895.2245
2005-09-29 13:50:00,17.25,17.26,17.21,17.25,619624.613922547,6.5959,6.5997,6.5806,6.5959,619624.6139
2005-09-29 13:55:00,17.25,17.28,17.19,17.26,958422.4281301972,6.5959,6.6074,6.573,6.5997,958422.4281
2005-09-29 14:00:00,17.27,17.34,17.27,17.33,971727.251128534,6.6036,6.6303,6.6036,6.6265,971727.2511
2005-09-29 14:05:00,17.33,17.36,17.32,17.33,783559.0401520551,6.6265,6.638,6.6227,6.6265,783559.0402
2005-09-29 14:10:00,17.33,17.33,17.3,17.31,576383.939177952,6.6265,6.6265,6.615,6.6188,576383.9392
2005-09-29 14:15:00,17.31,17.33,17.27,17.29,824899.0258968876,6.6188,6.6265,6.6036,6.6112,824899.0259
2005-09-29 14:20:00,17.29,17.3,17.28,17.28,445949.1565692564,6.6112,6.615,6.6074,6.6074,445949.1566
2005-09-29 14:25:00,17.28,17.32,17.28,17.32,601568.068424804,6.6074,6.6227,6.6074,6.6227,601568.0684
2005-09-29 14:30:00,17.32,17.32,17.3,17.31,514611.5466856736,6.6227,6.6227,6.615,6.6188,514611.5467
2005-09-29 14:35:00,17.31,17.32,17.29,17.3,345450.22570681875,6.6188,6.6227,6.6112,6.615,345450.2257
2005-09-29 14:40:00,17.31,17.33,17.29,17.3,669280.11404134,6.6188,6.6265,6.6112,6.615,669280.114
2005-09-29 14:45:00,17.29,17.31,17.29,17.29,617961.5110477548,6.6112,6.6188,6.6112,6.6112,617961.511
2005-09-29 14:50:00,17.29,17.31,17.28,17.3,582798.7645521502,6.6112,6.6188,6.6074,6.615,582798.7646
2005-09-29 14:55:00,17.3,17.31,17.29,17.3,366832.9769541459,6.615,6.6188,6.6112,6.615,366832.977
2005-09-29 15:00:00,17.31,17.35,17.3,17.34,602993.5851746259,6.6188,6.6341,6.615,6.6303,602993.5852
2005-09-29 15:05:00,17.33,17.38,17.33,17.38,932763.1266334046,6.6265,6.6456,6.6265,6.6456,932763.1266
2005-09-29 15:10:00,17.38,17.42,17.37,17.4,880256.593014968,6.6456,6.6609,6.6418,6.6533,880256.593
2005-09-29 15:15:00,17.4,17.4,17.37,17.38,928486.5763839392,6.6533,6.6533,6.6418,6.6456,928486.5764
2005-09-29 15:20:00,17.38,17.4,17.35,17.35,884533.1432644334,6.6456,6.6533,6.6341,6.6341,884533.1433
2005-09-29 15:25:00,17.35,17.38,17.34,17.35,573532.9056783085,6.6341,6.6456,6.6303,6.6341,573532.9057
2005-09-29 15:30:00,17.35,17.35,17.32,17.32,486576.383939178,6.6341,6.6341,6.6227,6.6227,486576.3839
2005-09-29 15:35:00,17.32,17.34,17.31,17.32,716322.1667854597,6.6227,6.6303,6.6188,6.6227,716322.1668
2005-09-29 15:40:00,17.32,17.35,17.32,17.34,516037.06343549537,6.6227,6.6341,6.6227,6.6303,516037.0634
2005-09-29 15:45:00,17.34,17.35,17.29,17.3,1348301.2592064624,6.6303,6.6341,6.6112,6.615,1348301.2592
2005-09-29 15:50:00,17.3,17.33,17.27,17.33,1669517.7001663104,6.615,6.6265,6.6036,6.6265,1669517.7002
2005-09-29 15:55:00,17.33,17.38,17.3,17.38,1731527.678783559,6.6265,6.6456,6.615,6.6456,1731527.6788
2005-09-30 09:30:00,17.37,17.38,17.32,17.37,1320503.682584937,6.6418,6.6456,6.6227,6.6418,1320503.6826
2005-09-30 09:35:00,17.37,17.38,17.35,17.35,630553.5756711808,6.6418,6.6456,6.6341,6.6341,630553.5757
2005-09-30 09:40:00,17.35,17.35,17.28,17.3,785459.7291518175,6.6341,6.6341,6.6074,6.615,785459.7292
2005-09-30 09:45:00,17.3,17.37,17.27,17.37,1057971.0144927537,6.615,6.6418,6.6036,6.6418,1057971.0145
2005-09-30 09:50:00,17.37,17.4,17.31,17.31,949156.5692563554,6.6418,6.6533,6.6188,6.6188,949156.5693
2005-09-30 09:55:00,17.32,17.36,17.29,17.35,828700.4038964125,6.6227,6.638,6.6112,6.6341,828700.4039
2005-09-30 10:00:00,17.35,17.35,17.21,17.26,912093.1337609884,6.6341,6.6341,6.5806,6.5997,912093.1338
2005-09-30 10:05:00,17.26,17.32,17.26,17.29,537894.9869327631,6.5997,6.6227,6.5997,6.6112,537894.9869
2005-09-30 10:10:00,17.29,17.29,17.24,17.27,607507.7215490616,6.6112,6.6112,6.5921,6.6036,607507.7215
2005-09-30 10:15:00,17.27,17.29,17.23,17.26,326205.7495842243,6.6036,6.6112,6.5883,6.5997,326205.7496
2005-09-30 10:20:00,17.26,17.3,17.25,17.29,466143.977191732,6.5997,6.615,6.5959,6.6112,466143.9772
2005-09-30 10:25:00,17.29,17.29,17.25,17.29,471370.8719410786,6.6112,6.6112,6.5959,6.6112,471370.8719
2005-09-30 10:30:00,17.29,17.32,17.28,17.29,507008.7906866239,6.6112,6.6227,6.6074,6.6112,507008.7907
2005-09-30 10:35:00,17.29,17.29,17.25,17.25,331195.0582086006,6.6112,6.6112,6.5959,6.5959,331195.0582
2005-09-30 10:40:00,17.25,17.29,17.25,17.29,388690.9004514137,6.5959,6.6112,6.5959,6.6112,388690.9005
2005-09-30 10:45:00,17.29,17.29,17.26,17.26,310287.47921121406,6.6112,6.6112,6.5997,6.5997,310287.4792
2005-09-30 10:50:00,17.26,17.29,17.25,17.27,237110.95272036115,6.5997,6.6112,6.5959,6.6036,237110.9527
2005-09-30 10:55:00,17.27,17.29,17.21,17.23,427179.8526966025,6.6036,6.6112,6.5806,6.5883,427179.8527
2005-09-30 11:00:00,17.24,17.24,17.19,17.23,376811.59420289856,6.5921,6.5921,6.573,6.5883,376811.5942
2005-09-30 11:05:00,17.22,17.22,17.18,17.21,292230.9337134712,6.5844,6.5844,6.5691,6.5806,292230.9337
2005-09-30 11:10:00,17.21,17.22,17.2,17.21,201473.0339748159,6.5806,6.5844,6.5768,6.5806,201473.034
2005-09-30 11:15:00,17.21,17.24,17.21,17.23,282489.9025896888,6.5806,6.5921,6.5806,6.5883,282489.9026
2005-09-30 11:20:00,17.23,17.24,17.18,17.18,281777.14421477786,6.5883,6.5921,6.5691,6.5691,281777.1442
2005-09-30 11:25:00,17.18,17.19,17.16,17.18,345212.6395818484,6.5691,6.573,6.5615,6.5691,345212.6396
2005-09-30 11:30:00,17.18,17.2,17.18,17.19,199097.17272511285,6.5691,6.5768,6.5691,6.573,199097.1727
2005-09-30 11:35:00,17.19,17.22,17.18,17.22,196483.72535043955,6.573,6.5844,6.5691,6.5844,196483.7254
2005-09-30 11:40:00,17.22,17.22,17.19,17.19,204324.0674744595,6.5844,6.5844,6.573,6.573,204324.0675
2005-09-30 11:45:00,17.19,17.2,17.19,17.19,175576.146353053,6.573,6.5768,6.573,6.573,175576.1464
2005-09-30 11:50:00,17.19,17.19,17.19,17.19,99311.00023758612,6.573,6.573,6.573,6.573,99311.0002
2005-09-30 11:55:00,17.19,17.21,17.17,17.21,287004.0389641245,6.573,6.5806,6.5653,6.5806,287004.039
2005-09-30 12:00:00,17.21,17.21,17.19,17.19,267284.39059158944,6.5806,6.5806,6.573,6.573,267284.3906
2005-09-30 12:05:00,17.19,17.21,17.19,17.19,193157.5196008553,6.573,6.5806,6.573,6.573,193157.5196
2005-09-30 12:10:00,17.19,17.2,17.19,17.19,114991.68448562604,6.573,6.5768,6.573,6.573,114991.6845
2005-09-30 12:15:00,17.19,17.23,17.19,17.22,202898.5507246377,6.573,6.5883,6.573,6.5844,202898.5507
2005-09-30 12:20:00,17.22,17.24,17.22,17.22,96697.5528629128,6.5844,6.5921,6.5844,6.5844,96697.5529
2005-09-30 12:25:00,17.23,17.23,17.19,17.19,164172.0123544785,6.5883,6.5883,6.573,6.573,164172.0124
2005-09-30 12:30:00,17.19,17.21,17.19,17.21,179615.11047754812,6.573,6.5806,6.573,6.5806,179615.1105
2005-09-30 12:35:00,17.21,17.22,17.21,17.21,56783.08386790212,6.5806,6.5844,6.5806,6.5806,56783.0839
2005-09-30 12:40:00,17.21,17.23,17.21,17.23,127346.16298408172,6.5806,6.5883,6.5806,6.5883,127346.163
2005-09-30 12:45:00,17.23,17.26,17.21,17.22,339985.7448325018,6.5883,6.5997,6.5806,6.5844,339985.7448
2005-09-30 12:50:00,17.22,17.23,17.21,17.21,169874.07935376573,6.5844,6.5883,6.5806,6.5806,169874.0794
2005-09-30 12:55:00,17.21,17.22,17.21,17.21,74839.62936564504,6.5806,6.5844,6.5806,6.5806,74839.6294
2005-09-30 13:00:00,17.21,17.22,17.21,17.22,129959.61035875505,6.5806,6.5844,6.5806,6.5844,129959.6104
2005-09-30 13:05:00,17.22,17.24,17.22,17.24,211451.6512235685,6.5844,6.5921,6.5844,6.5921,211451.6512
2005-09-30 13:10:00,17.24,17.25,17.23,17.24,193870.27797576625,6.5921,6.5959,6.5883,6.5921,193870.278
2005-09-30 13:15:00,17.24,17.25,17.19,17.21,309812.3069612735,6.5921,6.5959,6.573,6.5806,309812.307
2005-09-30 13:20:00,17.21,17.22,17.19,17.2,233071.988595866,6.5806,6.5844,6.573,6.5768,233071.9886
2005-09-30 13:25:00,17.2,17.22,17.19,17.19,272748.8714659064,6.5768,6.5844,6.573,6.573,272748.8715
2005-09-30 13:30:00,17.19,17.21,17.16,17.19,464243.2881919696,6.573,6.5806,6.5615,6.573,464243.2882
2005-09-30 13:35:00,17.19,17.2,17.19,17.2,126870.99073414112,6.573,6.5768,6.573,6.5768,126870.9907
2005-09-30 13:40:00,17.2,17.2,17.18,17.19,104537.89498693276,6.5768,6.5768,6.5691,6.573,104537.895
2005-09-30 13:45:00,17.2,17.2,17.18,17.19,290092.6585887384,6.5768,6.5768,6.5691,6.573,290092.6586
2005-09-30 13:50:00,17.19,17.19,17.17,17.18,110715.1342361606,6.573,6.573,6.5653,6.5691,110715.1342
2005-09-30 13:55:00,17.18,17.19,17.17,17.17,159182.70373010216,6.5691,6.573,6.5653,6.5653,159182.7037
2005-09-30 14:00:00,17.17,17.17,17.13,17.14,359467.80708006653,6.5653,6.5653,6.55,6.5538,359467.8071
2005-09-30 14:05:00,17.14,17.16,17.13,17.14,280589.2135899264,6.5538,6.5615,6.55,6.5538,280589.2136
2005-09-30 14:10:00,17.14,17.17,17.14,17.17,181515.79947731053,6.5538,6.5653,6.5538,6.5653,181515.7995
2005-09-30 14:15:00,17.16,17.18,17.16,17.17,98360.65573770492,6.5615,6.5691,6.5615,6.5653,98360.6557
2005-09-30 14:20:00,17.17,17.21,17.16,17.19,391541.93395105726,6.5653,6.5806,6.5615,6.573,391541.934
2005-09-30 14:25:00,17.19,17.2,17.18,17.18,157282.01473033975,6.573,6.5768,6.5691,6.5691,157282.0147
2005-09-30 14:30:00,17.18,17.19,17.17,17.19,216203.3737229746,6.5691,6.573,6.5653,6.573,216203.3737
2005-09-30 14:35:00,17.19,17.24,17.19,17.2,345212.6395818484,6.573,6.5921,6.573,6.5768,345212.6396
2005-09-30 14:40:00,17.2,17.24,17.2,17.24,204561.6535994298,6.5768,6.5921,6.5768,6.5921,204561.6536
2005-09-30 14:45:00,17.24,17.25,17.22,17.24,137799.952482775,6.5921,6.5959,6.5844,6.5921,137799.9525
2005-09-30 14:50:00,17.24,17.25,17.2,17.21,283440.24708957,6.5921,6.5959,6.5768,6.5806,283440.2471
2005-09-30 14:55:00,17.21,17.22,17.18,17.2,215253.02922309336,6.5806,6.5844,6.5691,6.5768,215253.0292
2005-09-30 15:00:00,17.2,17.21,17.2,17.2,94084.10548823948,6.5768,6.5806,6.5768,6.5768,94084.1055
2005-09-30 15:05:00,17.21,17.24,17.21,17.23,167735.80422903303,6.5806,6.5921,6.5806,6.5883,167735.8042
2005-09-30 15:10:00,17.23,17.24,17.2,17.21,165122.3568543597,6.5883,6.5921,6.5768,6.5806,165122.3569
2005-09-30 15:15:00,17.21,17.23,17.21,17.21,166785.45972915183,6.5806,6.5883,6.5806,6.5806,166785.4597
2005-09-30 15:20:00,17.22,17.22,17.21,17.21,138037.53860774531,6.5844,6.5844,6.5806,6.5806,138037.5386
2005-09-30 15:25:00,17.21,17.23,17.21,17.23,188405.79710144928,6.5806,6.5883,6.5806,6.5883,188405.7971
2005-09-30 15:30:00,17.23,17.26,17.22,17.26,493941.5538132573,6.5883,6.5997,6.5844,6.5997,493941.5538
2005-09-30 15:35:00,17.26,17.29,17.25,17.26,331907.81658351154,6.5997,6.6112,6.5959,6.5997,331907.8166
2005-09-30 15:40:00,17.26,17.26,17.22,17.22,512948.4438108815,6.5997,6.5997,6.5844,6.5844,512948.4438
2005-09-30 15:45:00,17.22,17.25,17.21,17.25,407460.2043240675,6.5844,6.5959,6.5806,6.5959,407460.2043
2005-09-30 15:50:00,17.25,17.31,17.25,17.3,621287.716797339,6.5959,6.6188,6.5959,6.615,621287.7168
2005-09-30 15:55:00,17.3,17.34,17.26,17.34,1667854.5972915182,6.615,6.6303,6.5997,6.6303,1667854.5973
2005-10-03 09:30:00,17.32,17.39,17.27,17.28,778094.5592777382,6.6227,6.6494,6.6036,6.6074,778094.5593
2005-10-03 09:35:00,17.28,17.32,17.22,17.23,551674.9821810407,6.6074,6.6227,6.5844,6.5883,551674.9822
2005-10-03 09:40:00,17.24,17.34,17.23,17.32,676170.1116654788,6.5921,6.6303,6.5883,6.6227,676170.1117
2005-10-03 09:45:00,17.32,17.4,17.32,17.36,643145.6402946068,6.6227,6.6533,6.6227,6.638,643145.6403
2005-10-03 09:50:00,17.36,17.36,17.31,17.34,486813.97006414825,6.638,6.638,6.6188,6.6303,486813.9701
2005-10-03 09:55:00,17.33,17.35,17.33,17.35,194107.8641007365,6.6265,6.6341,6.6265,6.6341,194107.8641
2005-10-03 10:00:00,17.35,17.38,17.32,17.34,423616.060822048,6.6341,6.6456,6.6227,6.6303,423616.0608
2005-10-03 10:05:00,17.34,17.36,17.28,17.32,582561.1784271798,6.6303,6.638,6.6074,6.6227,582561.1784
2005-10-03 10:10:00,17.32,17.35,17.29,17.35,278926.11071513424,6.6227,6.6341,6.6112,6.6341,278926.1107
2005-10-03 10:15:00,17.35,17.35,17.26,17.28,345925.3979567593,6.6341,6.6341,6.5997,6.6074,345925.398
2005-10-03 10:20:00,17.28,17.32,17.28,17.32,248039.914468995,6.6074,6.6227,6.6074,6.6227,248039.9145
2005-10-03 10:25:00,17.32,17.32,17.29,17.32,149441.6726063198,6.6227,6.6227,6.6112,6.6227,149441.6726
2005-10-03 10:30:00,17.32,17.33,17.29,17.3,348538.84533143265,6.6227,6.6265,6.6112,6.615,348538.8453
2005-10-03 10:35:00,17.3,17.31,17.26,17.28,562366.3578047042,6.615,6.6188,6.5997,6.6074,562366.3578
2005-10-03 10:40:00,17.28,17.29,17.26,17.27,198622.00047517224,6.6074,6.6112,6.5997,6.6036,198622.0005
2005-10-03 10:45:00,17.27,17.31,17.24,17.31,387027.7975766215,6.6036,6.6188,6.5921,6.6188,387027.7976
2005-10-03 10:50:00,17.31,17.33,17.31,17.33,318127.82133523404,6.6188,6.6265,6.6188,6.6265,318127.8213
2005-10-03 10:55:00,17.33,17.34,17.32,17.33,358279.87645521504,6.6265,6.6303,6.6227,6.6265,358279.8765
2005-10-03 11:00:00,17.33,17.36,17.32,17.35,234259.9192207175,6.6265,6.638,6.6227,6.6341,234259.9192
2005-10-03 11:05:00,17.35,17.38,17.35,17.36,212164.40959847943,6.6341,6.6456,6.6341,6.638,212164.4096
2005-10-03 11:10:00,17.36,17.36,17.35,17.35,144452.36398194346,6.638,6.638,6.6341,6.6341,144452.364
2005-10-03 11:15:00,17.35,17.35,17.33,17.34,242813.0197196484,6.6341,6.6341,6.6265,6.6303,242813.0197
2005-10-03 11:20:00,17.37,17.37,17.33,17.36,549299.1209313376,6.6418,6.6418,6.6265,6.638,549299.1209
2005-10-03 11:25:00,17.36,17.38,17.35,17.37,225469.23259681635,6.638,6.6456,6.6341,6.6418,225469.2326
2005-10-03 11:30:00,17.37,17.46,17.35,17.45,541458.7788073177,6.6418,6.6762,6.6341,6.6724,541458.7788
2005-10-03 11:35:00,17.46,17.51,17.44,17.5,1045854.1221192684,6.6762,6.6953,6.6686,6.6915,1045854.1221
2005-10-03 11:40:00,17.5,17.51,17.47,17.48,576621.5253029224,6.6915,6.6953,6.68,6.6838,576621.5253
2005-10-03 11:45:00,17.48,17.51,17.45,17.48,499406.0346875743,6.6838,6.6953,6.6724,6.6838,499406.0347
2005-10-03 11:50:00,17.48,17.51,17.48,17.49,193632.6918507959,6.6838,6.6953,6.6838,6.6877,193632.6919
2005-10-03 11:55:00,17.49,17.5,17.47,17.48,209075.78997386555,6.6877,6.6915,6.68,6.6838,209075.79
2005-10-03 12:00:00,17.48,17.5,17.47,17.48,384414.3502019482,6.6838,6.6915,6.68,6.6838,384414.3502
2005-10-03 12:05:00,17.48,17.48,17.47,17.48,77453.07674031837,6.6838,6.6838,6.68,6.6838,77453.0767
2005-10-03 12:10:00,17.48,17.49,17.47,17.49,197909.24210026136,6.6838,6.6877,6.68,6.6877,197909.2421
2005-10-03 12:15:00,17.49,17.49,17.45,17.47,237348.53884533144,6.6877,6.6877,6.6724,6.68,237348.5388
2005-10-03 12:20:00,17.47,17.47,17.42,17.44,309812.3069612735,6.68,6.68,6.6609,6.6686,309812.307
2005-10-03 12:25:00,17.44,17.45,17.43,17.44,128771.67973390354,6.6686,6.6724,6.6647,6.6686,128771.6797
2005-10-03 12:30:00,17.44,17.48,17.43,17.48,226419.57709669755,6.6686,6.6838,6.6647,6.6838,226419.5771
2005-10-03 12:35:00,17.48,17.48,17.46,17.46,199334.7588500832,6.6838,6.6838,6.6762,6.6762,199334.7589
2005-10-03 12:40:00,17.46,17.49,17.45,17.48,140650.98598241864,6.6762,6.6877,6.6724,6.6838,140650.986
2005-10-03 12:45:00,17.48,17.51,17.47,17.5,199334.7588500832,6.6838,6.6953,6.68,6.6915,199334.7589
2005-10-03 12:50:00,17.5,17.51,17.5,17.5,151579.9477310525,6.6915,6.6953,6.6915,6.6915,151579.9477
2005-10-03 12:55:00,17.5,17.55,17.5,17.54,824661.4397719173,6.6915,6.7106,6.6915,6.7068,824661.4398
2005-10-03 13:00:00,17.54,17.57,17.52,17.53,530292.2309337135,6.7068,6.7183,6.6991,6.703,530292.2309
2005-10-03 13:05:00,17.52,17.57,17.52,17.57,457590.87669280113,6.6991,6.7183,6.6991,6.7183,457590.8767
2005-10-03 13:10:00,17.57,17.63,17.57,17.61,956284.1530054644,6.7183,6.7412,6.7183,6.7336,956284.153
2005-10-03 13:15:00,17.61,17.65,17.59,17.64,694464.243288192,6.7336,6.7489,6.7259,6.745,694464.2433
2005-10-03 13:20:00,17.64,17.64,17.59,17.64,496079.82893799,6.745,6.745,6.7259,6.745,496079.8289
2005-10-03 13:25:00,17.64,17.65,17.62,17.63,386315.0392017106,6.745,6.7489,6.7374,6.7412,386315.0392
2005-10-03 13:30:00,17.63,17.64,17.61,17.62,264433.3570919458,6.7412,6.745,6.7336,6.7374,264433.3571
2005-10-03 13:35:00,17.62,17.64,17.59,17.59,302922.3093371347,6.7374,6.745,6.7259,6.7259,302922.3093
2005-10-03 13:40:00,17.6,17.63,17.59,17.63,143264.43335709194,6.7297,6.7412,6.7259,6.7412,143264.4334
2005-10-03 13:45:00,17.63,17.66,17.61,17.65,357091.9458303635,6.7412,6.7527,6.7336,6.7489,357091.9458
2005-10-03 13:50:00,17.66,17.68,17.64,17.67,264195.77096697554,6.7527,6.7603,6.745,6.7565,264195.771
2005-10-03 13:55:00,17.67,17.7,17.67,17.68,985982.4186267522,6.7565,6.768,6.7565,6.7603,985982.4186
2005-10-03 14:00:00,17.68,17.73,17.67,17.68,686861.4872891423,6.7603,6.7794,6.7565,6.7603,686861.4873
2005-10-03 14:05:00,17.68,17.69,17.66,17.67,334996.43620812544,6.7603,6.7641,6.7527,6.7565,334996.4362
2005-10-03 14:10:00,17.67,17.67,17.63,17.63,415775.71869802807,6.7565,6.7565,6.7412,6.7412,415775.7187
2005-10-03 14:15:00,17.63,17.64,17.59,17.61,421002.61344737466,6.7412,6.745,6.7259,6.7336,421002.6134
2005-10-03 14:20:00,17.6,17.61,17.56,17.57,603231.1712995961,6.7297,6.7336,6.7144,6.7183,603231.1713
2005-10-03 14:25:00,17.58,17.58,17.54,17.57,545022.5706818722,6.7221,6.7221,6.7068,6.7183,545022.5707
2005-10-03 14:30:00,17.57,17.59,17.57,17.59,363744.357329532,6.7183,6.7259,6.7183,6.7259,363744.3573
2005-10-03 14:35:00,17.58,17.61,17.57,17.6,369921.5965787598,6.7221,6.7336,6.7183,6.7297,369921.5966
2005-10-03 14:40:00,17.6,17.61,17.59,17.6,238298.88334521264,6.7297,6.7336,6.7259,6.7297,238298.8833
2005-10-03 14:45:00,17.6,17.64,17.59,17.64,708006.6524114992,6.7297,6.745,6.7259,6.745,708006.6524
2005-10-03 14:50:00,17.63,17.64,17.61,17.62,347113.32858161087,6.7412,6.745,6.7336,6.7374,347113.3286
2005-10-03 14:55:00,17.62,17.63,17.61,17.62,130672.36873366596,6.7374,6.7412,6.7336,6.7374,130672.3687
2005-10-03 15:00:00,17.62,17.64,17.61,17.63,411736.7545735329,6.7374,6.745,6.7336,6.7412,411736.7546
2005-10-03 15:05:00,17.62,17.64,17.59,17.59,864338.3226419578,6.7374,6.745,6.7259,6.7259,864338.3226
2005-10-03 15:10:00,17.59,17.59,17.56,17.56,405797.1014492754,6.7259,6.7259,6.7144,6.7144,405797.1014
2005-10-03 15:15:00,17.56,17.61,17.56,17.6,352102.6372059872,6.7144,6.7336,6.7144,6.7297,352102.6372
2005-10-03 15:20:00,17.59,17.62,17.58,17.6,251841.29246851985,6.7259,6.7374,6.7221,6.7297,251841.2925
2005-10-03 15:25:00,17.6,17.6,17.53,17.56,456165.35994297935,6.7297,6.7297,6.703,6.7144,456165.3599
2005-10-03 15:30:00,17.56,17.59,17.56,17.59,297457.82846281776,6.7144,6.7259,6.7144,6.7259,297457.8285
2005-10-03 15:35:00,17.58,17.63,17.57,17.58,629365.6450463294,6.7221,6.7412,6.7183,6.7221,629365.645
2005-10-03 15:40:00,17.58,17.59,17.56,17.56,294844.38108814444,6.7221,6.7259,6.7144,6.7144,294844.3811
2005-10-03 15:45:00,17.56,17.57,17.53,17.53,521263.958184842,6.7144,6.7183,6.703,6.703,521263.9582
2005-10-03 15:50:00,17.53,17.56,17.53,17.54,516987.40793537657,6.703,6.7144,6.703,6.7068,516987.4079
2005-10-03 15:55:00,17.54,17.54,17.49,17.51,1115704.442860537,6.7068,6.7068,6.6877,6.6953,1115704.4429
2005-10-04 09:30:00,17.59,17.63,17.49,17.53,685435.9705393205,6.7259,6.7412,6.6877,6.703,685435.9705
2005-10-04 09:35:00,17.53,17.55,17.45,17.46,482537.41981468286,6.703,6.7106,6.6724,6.6762,482537.4198
2005-10-04 09:40:00,17.45,17.49,17.41,17.43,548823.948681397,6.6724,6.6877,6.6571,6.6647,548823.9487
2005-10-04 09:45:00,17.43,17.46,17.41,17.46,423140.8885721074,6.6647,6.6762,6.6571,6.6762,423140.8886
2005-10-04 09:50:00,17.46,17.51,17.45,17.5,409598.4794488002,6.6762,6.6953,6.6724,6.6915,409598.4794
2005-10-04 09:55:00,17.5,17.51,17.44,17.46,316702.3045854122,6.6915,6.6953,6.6686,6.6762,316702.3046
2005-10-04 10:00:00,17.47,17.5,17.43,17.47,278213.3523402233,6.68,6.6915,6.6647,6.68,278213.3523
2005-10-04 10:05:00,17.47,17.54,17.46,17.5,409360.8933238299,6.68,6.7068,6.6762,6.6915,409360.8933
2005-10-04 10:10:00,17.5,17.51,17.45,17.48,625326.6809218342,6.6915,6.6953,6.6724,6.6838,625326.6809
2005-10-04 10:15:00,17.47,17.48,17.45,17.47,461392.254692326,6.68,6.6838,6.6724,6.68,461392.2547
2005-10-04 10:20:00,17.46,17.47,17.44,17.47,571869.8028035163,6.6762,6.68,6.6686,6.68,571869.8028
2005-10-04 10:25:00,17.47,17.47,17.43,17.43,259919.2207175101,6.68,6.68,6.6647,6.6647,259919.2207
2005-10-04 10:30:00,17.43,17.45,17.42,17.44,354953.6707056308,6.6647,6.6724,6.6609,6.6686,354953.6707
2005-10-04 10:35:00,17.43,17.43,17.37,17.37,406985.0320741269,6.6647,6.6647,6.6418,6.6418,406985.0321
2005-10-04 10:40:00,17.37,17.41,17.36,17.4,512948.4438108815,6.6418,6.6571,6.638,6.6533,512948.4438
2005-10-04 10:45:00,17.41,17.41,17.37,17.38,406034.6875742457,6.6571,6.6571,6.6418,6.6456,406034.6876
2005-10-04 10:50:00,17.38,17.4,17.36,17.39,277738.18009028275,6.6456,6.6533,6.638,6.6494,277738.1801
2005-10-04 10:55:00,17.39,17.42,17.38,17.4,450700.8790686624,6.6494,6.6609,6.6456,6.6533,450700.8791
2005-10-04 11:00:00,17.4,17.4,17.34,17.34,289855.0724637681,6.6533,6.6533,6.6303,6.6303,289855.0725
2005-10-04 11:05:00,17.34,17.38,17.33,17.33,401758.1373247802,6.6303,6.6456,6.6265,6.6265,401758.1373
2005-10-04 11:10:00,17.33,17.37,17.32,17.36,375386.0774530767,6.6265,6.6418,6.6227,6.638,375386.0775
2005-10-04 11:15:00,17.36,17.36,17.34,17.35,222143.02684723213,6.638,6.638,6.6303,6.6341,222143.0268
2005-10-04 11:20:00,17.35,17.35,17.29,17.33,309337.13471133285,6.6341,6.6341,6.6112,6.6265,309337.1347
2005-10-04 11:25:00,17.33,17.35,17.32,17.35,376336.4219529579,6.6265,6.6341,6.6227,6.6341,376336.422
2005-10-04 11:30:00,17.34,17.36,17.32,17.34,354953.6707056308,6.6303,6.638,6.6227,6.6303,354953.6707
2005-10-04 11:35:00,17.34,17.36,17.32,17.34,247327.1560940841,6.6303,6.638,6.6227,6.6303,247327.1561
2005-10-04 11:40:00,17.34,17.37,17.34,17.36,317415.0629603231,6.6303,6.6418,6.6303,6.638,317415.063
2005-10-04 11:45:00,17.36,17.37,17.35,17.37,152055.11998099313,6.638,6.6418,6.6341,6.6418,152055.12
2005-10-04 11:50:00,17.38,17.39,17.36,17.37,184129.24685198383,6.6456,6.6494,6.638,6.6418,184129.2469
2005-10-04 11:55:00,17.37,17.4,17.35,17.4,385127.1085768591,6.6418,6.6533,6.6341,6.6533,385127.1086
2005-10-04 12:00:00,17.39,17.4,17.37,17.39,268947.4934663816,6.6494,6.6533,6.6418,6.6494,268947.4935
2005-10-04 12:05:00,17.39,17.4,17.38,17.39,156806.84248039915,6.6494,6.6533,6.6456,6.6494,156806.8425
2005-10-04 12:10:00,17.39,17.42,17.38,17.42,230696.12734616292,6.6494,6.6609,6.6456,6.6609,230696.1273
2005-10-04 12:15:00,17.41,17.42,17.4,17.41,528629.1280589214,6.6571,6.6609,6.6533,6.6571,528629.1281
2005-10-04 12:20:00,17.41,17.41,17.4,17.4,160845.8066048943,6.6571,6.6571,6.6533,6.6533,160845.8066
2005-10-04 12:25:00,17.4,17.4,17.39,17.39,228320.26609646,6.6533,6.6533,6.6494,6.6494,228320.2661
2005-10-04 12:30:00,17.38,17.4,17.37,17.37,253266.8092183417,6.6456,6.6533,6.6418,6.6418,253266.8092
2005-10-04 12:35:00,17.37,17.38,17.37,17.37,239724.40009503445,6.6418,6.6456,6.6418,6.6418,239724.4001
2005-10-04 12:40:00,17.37,17.37,17.35,17.35,169636.49322879544,6.6418,6.6418,6.6341,6.6341,169636.4932
2005-10-04 12:45:00,17.35,17.37,17.35,17.36,140650.98598241864,6.6341,6.6418,6.6341,6.638,140650.986
2005-10-04 12:50:00,17.35,17.36,17.27,17.28,824186.2675219767,6.6341,6.638,6.6036,6.6074,824186.2675
2005-10-04 12:55:00,17.28,17.31,17.27,17.31,361368.49607982894,6.6074,6.6188,6.6036,6.6188,361368.4961
2005-10-04 13:00:00,17.31,17.32,17.3,17.31,305535.75671180803,6.6188,6.6227,6.615,6.6188,305535.7567
2005-10-04 13:05:00,17.32,17.32,17.29,17.3,504870.5155618912,6.6227,6.6227,6.6112,6.615,504870.5156
2005-10-04 13:10:00,17.3,17.3,17.29,17.29,469707.76906628656,6.615,6.615,6.6112,6.6112,469707.7691
2005-10-04 13:15:00,17.29,17.3,17.29,17.3,201948.2062247565,6.6112,6.615,6.6112,6.615,201948.2062
2005-10-04 13:20:00,17.3,17.31,17.29,17.3,231171.2995961036,6.615,6.6188,6.6112,6.615,231171.2996
2005-10-04 13:25:00,17.3,17.31,17.29,17.3,97647.897362794,6.615,6.6188,6.6112,6.615,97647.8974
2005-10-04 13:30:00,17.3,17.3,17.25,17.26,473509.1470658114,6.615,6.615,6.5959,6.5997,473509.1471
2005-10-04 13:35:00,17.25,17.27,17.25,17.27,371347.1133285816,6.5959,6.6036,6.5959,6.6036,371347.1133
2005-10-04 13:40:00,17.27,17.27,17.19,17.2,612259.4440484676,6.6036,6.6036,6.573,6.5768,612259.444
2005-10-04 13:45:00,17.2,17.21,17.16,17.17,730577.3342836779,6.5768,6.5806,6.5615,6.5653,730577.3343
2005-10-04 13:50:00,17.17,17.17,17.07,17.08,1476835.3528153957,6.5653,6.5653,6.5271,6.5309,1476835.3528
2005-10-04 13:55:00,17.08,17.08,17.02,17.03,805416.9636493229,6.5309,6.5309,6.508,6.5118,805416.9636
2005-10-04 14:00:00,17.03,17.08,17.03,17.05,855547.6360180565,6.5118,6.5309,6.5118,6.5194,855547.636
2005-10-04 14:05:00,17.06,17.09,17.05,17.05,849845.5690187693,6.5233,6.5347,6.5194,6.5194,849845.569
2005-10-04 14:10:00,17.06,17.06,17.01,17.02,545497.7429318128,6.5233,6.5233,6.5041,6.508,545497.7429
2005-10-04 14:15:00,17.03,17.08,17.02,17.08,464243.2881919696,6.5118,6.5309,6.508,6.5309,464243.2882
2005-10-04 14:20:00,17.08,17.11,17.06,17.1,510572.5825611784,6.5309,6.5424,6.5233,6.5385,510572.5826
2005-10-04 14:25:00,17.11,17.11,17.03,17.03,598717.0349251603,6.5424,6.5424,6.5118,6.5118,598717.0349
2005-10-04 14:30:00,17.03,17.3,17.03,17.05,267759.5628415301,6.5118,6.615,6.5118,6.5194,267759.5628
2005-10-04 14:35:00,17.05,17.08,17.01,17.08,722736.9921596579,6.5194,6.5309,6.5041,6.5309,722736.9922
2005-10-04 14:40:00,17.08,17.09,17.05,17.08,388215.728201473,6.5309,6.5347,6.5194,6.5309,388215.7282
2005-10-04 14:45:00,17.08,17.11,17.05,17.07,475647.4221905441,6.5309,6.5424,6.5194,6.5271,475647.4222
2005-10-04 14:50:00,17.07,17.08,17.05,17.06,491565.6925635543,6.5271,6.5309,6.5194,6.5233,491565.6926
2005-10-04 14:55:00,17.05,17.07,17.01,17.02,725112.8534093609,6.5194,6.5271,6.5041,6.508,725112.8534
2005-10-04 15:00:00,17.02,17.05,17.0,17.03,879306.2485150867,6.508,6.5194,6.5003,6.5118,879306.2485
2005-10-04 15:05:00,17.03,17.03,17.01,17.02,469945.35519125685,6.5118,6.5118,6.5041,6.508,469945.3552
2005-10-04 15:10:00,17.02,17.03,16.98,16.99,539082.9175576146,6.508,6.5118,6.4927,6.4965,539082.9176
2005-10-04 15:15:00,16.99,17.01,16.97,16.99,622713.2335471609,6.4965,6.5041,6.4888,6.4965,622713.2335
2005-10-04 15:20:00,16.99,17.0,16.89,16.94,1084343.074364457,6.4965,6.5003,6.4583,6.4774,1084343.0744
2005-10-04 15:25:00,16.94,16.95,16.91,16.92,535994.2979330007,6.4774,6.4812,6.4659,6.4697,535994.2979
2005-10-04 15:30:00,16.92,16.96,16.92,16.95,813970.0641482538,6.4697,6.485,6.4697,6.4812,813970.0641
2005-10-04 15:35:00,16.95,16.95,16.9,16.92,732953.1955333808,6.4812,6.4812,6.4621,6.4697,732953.1955
2005-10-04 15:40:00,16.92,16.92,16.84,16.85,1062485.1508671893,6.4697,6.4697,6.4391,6.443,1062485.1509
2005-10-04 15:45:00,16.85,16.88,16.83,16.87,1324542.646709432,6.443,6.4544,6.4353,6.4506,1324542.6467
2005-10-04 15:50:00,16.88,16.89,16.85,16.88,1089569.9691138037,6.4544,6.4583,6.443,6.4544,1089569.9691
2005-10-04 15:55:00,16.88,16.93,16.88,16.92,1464956.0465668803,6.4544,6.4735,6.4544,6.4697,1464956.0466
2005-10-05 09:30:00,16.91,17.06,16.89,17.05,1066048.942741744,6.4659,6.5233,6.4583,6.5194,1066048.9427
2005-10-05 09:35:00,17.05,17.19,17.05,17.16,1263245.4264670943,6.5194,6.573,6.5194,6.5615,1263245.4265
2005-10-05 09:40:00,17.16,17.17,17.11,17.11,1077928.248990259,6.5615,6.5653,6.5424,6.5424,1077928.249
2005-10-05 09:45:00,17.11,17.18,17.09,17.15,801140.4133998575,6.5424,6.5691,6.5347,6.5577,801140.4134
2005-10-05 09:50:00,17.15,17.24,17.12,17.19,1098360.6557377048,6.5577,6.5921,6.5462,6.573,1098360.6557
2005-10-05 09:55:00,17.19,17.19,17.12,17.15,539558.0898075552,6.573,6.573,6.5462,6.5577,539558.0898
2005-10-05 10:00:00,17.15,17.15,17.04,17.04,720123.5447849846,6.5577,6.5577,6.5156,6.5156,720123.5448
2005-10-05 10:05:00,17.04,17.09,16.9,16.91,1509147.0658113568,6.5156,6.5347,6.4621,6.4659,1509147.0658
2005-10-05 10:10:00,16.91,16.98,16.84,16.95,1691138.0375386078,6.4659,6.4927,6.4391,6.4812,1691138.0375
2005-10-05 10:15:00,16.95,16.99,16.9,16.97,738180.0902827275,6.4812,6.4965,6.4621,6.4888,738180.0903
2005-10-05 10:20:00,16.97,17.0,16.95,16.95,638869.0900451414,6.4888,6.5003,6.4812,6.4812,638869.09
2005-10-05 10:25:00,16.95,17.0,16.94,16.96,502969.8265621288,6.4812,6.5003,6.4774,6.485,502969.8266
2005-10-05 10:30:00,16.97,16.99,16.91,16.94,716559.7529104301,6.4888,6.4965,6.4659,6.4774,716559.7529
2005-10-05 10:35:00,16.93,16.99,16.89,16.9,443098.1230696127,6.4735,6.4965,6.4583,6.4621,443098.1231
2005-10-05 10:40:00,16.9,16.97,16.9,16.96,311950.5820860062,6.4621,6.4888,6.4621,6.485,311950.5821
2005-10-05 10:45:00,16.96,17.0,16.96,16.99,614397.7191732003,6.485,6.5003,6.485,6.4965,614397.7192
2005-10-05 10:50:00,16.98,17.02,16.97,17.0,409123.3071988596,6.4927,6.508,6.4888,6.5003,409123.3072
2005-10-05 10:55:00,17.0,17.01,16.95,16.96,478260.8695652174,6.5003,6.5041,6.4812,6.485,478260.8696
2005-10-05 11:00:00,16.96,16.99,16.94,16.95,222855.78522214305,6.485,6.4965,6.4774,6.4812,222855.7852
2005-10-05 11:05:00,16.95,17.0,16.95,16.99,239724.40009503445,6.4812,6.5003,6.4812,6.4965,239724.4001
2005-10-05 11:10:00,16.99,17.01,16.99,17.0,208838.20384889524,6.4965,6.5041,6.4965,6.5003,208838.2038
2005-10-05 11:15:00,17.01,17.08,17.01,17.07,413637.4435732953,6.5041,6.5309,6.5041,6.5271,413637.4436
2005-10-05 11:20:00,17.07,17.07,17.03,17.04,267997.1489665004,6.5271,6.5271,6.5118,6.5156,267997.149
2005-10-05 11:25:00,17.04,17.05,16.99,17.0,500831.5514373961,6.5156,6.5194,6.4965,6.5003,500831.5514
2005-10-05 11:30:00,16.99,17.03,16.97,17.0,383701.5918270373,6.4965,6.5118,6.4888,6.5003,383701.5918
2005-10-05 11:35:00,16.99,17.02,16.96,17.0,310762.6514611547,6.4965,6.508,6.485,6.5003,310762.6515
2005-10-05 11:40:00,17.0,17.03,16.99,17.02,268472.321216441,6.5003,6.5118,6.4965,6.508,268472.3212
2005-10-05 11:45:00,17.01,17.02,16.97,16.97,244238.5364694702,6.5041,6.508,6.4888,6.4888,244238.5365
2005-10-05 11:50:00,16.97,16.98,16.88,16.9,615585.6497980518,6.4888,6.4927,6.4544,6.4621,615585.6498
2005-10-05 11:55:00,16.9,16.93,16.9,16.92,170111.66547873605,6.4621,6.4735,6.4621,6.4697,170111.6655
2005-10-05 12:00:00,16.92,16.92,16.88,16.89,264433.3570919458,6.4697,6.4697,6.4544,6.4583,264433.3571
2005-10-05 12:05:00,16.89,16.92,16.88,16.92,263007.84034212405,6.4583,6.4697,6.4544,6.4697,263007.8403
2005-10-05 12:10:00,16.91,16.92,16.9,16.9,172487.52672843906,6.4659,6.4697,6.4621,6.4621,172487.5267
2005-10-05 12:15:00,16.9,16.98,16.88,16.98,481111.903064861,6.4621,6.4927,6.4544,6.4927,481111.9031
2005-10-05 12:20:00,16.97,16.97,16.91,16.93,282014.73033974814,6.4888,6.4888,6.4659,6.4735,282014.7303
2005-10-05 12:25:00,16.93,16.94,16.92,16.92,137562.3663578047,6.4735,6.4774,6.4697,6.4697,137562.3664
2005-10-05 12:30:00,16.92,16.98,16.91,16.97,169874.07935376573,6.4697,6.4927,6.4659,6.4888,169874.0794
2005-10-05 12:35:00,16.97,16.98,16.94,16.94,184366.8329769541,6.4888,6.4927,6.4774,6.4774,184366.833
2005-10-05 12:40:00,16.94,16.98,16.94,16.94,165597.5291043003,6.4774,6.4927,6.4774,6.4774,165597.5291
2005-10-05 12:45:00,16.94,16.97,16.94,16.97,63435.495367070565,6.4774,6.4888,6.4774,6.4888,63435.4954
2005-10-05 12:50:00,16.97,17.02,16.96,16.97,323592.302209551,6.4888,6.508,6.485,6.4888,323592.3022
2005-10-05 12:55:00,16.97,16.99,16.95,16.98,291518.17533856025,6.4888,6.4965,6.4812,6.4927,291518.1753
2005-10-05 13:00:00,16.97,17.03,16.95,17.03,514849.1328106439,6.4888,6.5118,6.4812,6.5118,514849.1328
2005-10-05 13:05:00,17.03,17.03,16.99,16.99,290567.83083867904,6.5118,6.5118,6.4965,6.4965,290567.8308
2005-10-05 13:10:00,16.99,17.0,16.97,16.97,283440.24708957,6.4965,6.5003,6.4888,6.4888,283440.2471
2005-10-05 13:15:00,16.97,17.02,16.97,17.01,162271.3233547161,6.4888,6.508,6.4888,6.5041,162271.3234
2005-10-05 13:20:00,17.01,17.14,17.01,17.14,624138.7502969827,6.5041,6.5538,6.5041,6.5538,624138.7503
2005-10-05 13:25:00,17.13,17.16,17.11,17.12,488952.245188881,6.55,6.5615,6.5424,6.5462,488952.2452
2005-10-05 13:30:00,17.13,17.16,17.1,17.12,359705.3932050368,6.55,6.5615,6.5385,6.5462,359705.3932
2005-10-05 13:35:00,17.11,17.21,17.11,17.17,645759.0876692801,6.5424,6.5806,6.5424,6.5653,645759.0877
2005-10-05 13:40:00,17.17,17.17,17.11,17.15,551199.8099311,6.5653,6.5653,6.5424,6.5577,551199.8099
2005-10-05 13:45:00,17.14,17.16,17.12,17.16,260869.5652173913,6.5538,6.5615,6.5462,6.5615,260869.5652
2005-10-05 13:50:00,17.16,17.18,17.1,17.13,385127.1085768591,6.5615,6.5691,6.5385,6.55,385127.1086
2005-10-05 13:55:00,17.14,17.14,17.11,17.14,129484.43810881444,6.5538,6.5538,6.5424,6.5538,129484.4381
2005-10-05 14:00:00,17.14,17.16,17.12,17.12,192207.1751009741,6.5538,6.5615,6.5462,6.5462,192207.1751
2005-10-05 14:05:00,17.13,17.16,17.12,17.15,402233.30957472086,6.55,6.5615,6.5462,6.5577,402233.3096
2005-10-05 14:10:00,17.15,17.17,17.14,17.17,194345.4502257068,6.5577,6.5653,6.5538,6.5653,194345.4502
2005-10-05 14:15:00,17.17,17.21,17.14,17.15,235685.4359705393,6.5653,6.5806,6.5538,6.5577,235685.436
2005-10-05 14:20:00,17.15,17.24,17.15,17.24,422190.5440722262,6.5577,6.5921,6.5577,6.5921,422190.5441
2005-10-05 14:25:00,17.24,17.24,17.19,17.2,462342.5991922072,6.5921,6.5921,6.573,6.5768,462342.5992
2005-10-05 14:30:00,17.21,17.26,17.18,17.19,459966.7379425042,6.5806,6.5997,6.5691,6.573,459966.7379
2005-10-05 14:35:00,17.19,17.22,17.17,17.22,621050.1306723688,6.573,6.5844,6.5653,6.5844,621050.1307
2005-10-05 14:40:00,17.22,17.28,17.22,17.28,570681.8721786648,6.5844,6.6074,6.5844,6.6074,570681.8722
2005-10-05 14:45:00,17.27,17.29,17.19,17.21,733665.9539082918,6.6036,6.6112,6.573,6.5806,733665.9539
2005-10-05 14:50:00,17.21,17.25,17.2,17.24,364457.1157044429,6.5806,6.5959,6.5768,6.5921,364457.1157
2005-10-05 14:55:00,17.23,17.25,17.17,17.18,645283.9154193396,6.5883,6.5959,6.5653,6.5691,645283.9154
2005-10-05 15:00:00,17.17,17.18,17.12,17.13,602043.2406747446,6.5653,6.5691,6.5462,6.55,602043.2407
2005-10-05 15:05:00,17.12,17.19,17.12,17.17,565692.5635542885,6.5462,6.573,6.5462,6.5653,565692.5636
2005-10-05 15:10:00,17.17,17.2,17.15,17.15,348063.6730814921,6.5653,6.5768,6.5577,6.5577,348063.6731
2005-10-05 15:15:00,17.15,17.15,17.07,17.08,381088.144452364,6.5577,6.5577,6.5271,6.5309,381088.1445
2005-10-05 15:20:00,17.08,17.13,17.01,17.02,854597.2915181754,6.5309,6.55,6.5041,6.508,854597.2915
2005-10-05 15:25:00,17.02,17.04,16.97,17.02,511998.09931100026,6.508,6.5156,6.4888,6.508,511998.0993
2005-10-05 15:30:00,17.03,17.03,16.98,17.0,395105.7258256118,6.5118,6.5118,6.4927,6.5003,395105.7258
2005-10-05 15:35:00,17.0,17.01,16.93,16.95,603468.7574245664,6.5003,6.5041,6.4735,6.4812,603468.7574
2005-10-05 15:40:00,16.95,16.98,16.94,16.95,605844.6186742694,6.4812,6.4927,6.4774,6.4812,605844.6187
2005-10-05 15:45:00,16.95,16.95,16.88,16.92,828462.8177714421,6.4812,6.4812,6.4544,6.4697,828462.8178
2005-10-05 15:50:00,16.92,16.96,16.92,16.92,691138.0375386077,6.4697,6.485,6.4697,6.4697,691138.0375
2005-10-05 15:55:00,16.92,16.94,16.9,16.9,1142551.674982181,6.4697,6.4774,6.4621,6.4621,1142551.675
2005-10-06 09:30:00,16.98,17.0,16.9,16.95,1211689.2373485388,6.4927,6.5003,6.4621,6.4812,1211689.2373
2005-10-06 09:35:00,16.94,16.97,16.92,16.95,884057.9710144928,6.4774,6.4888,6.4697,6.4812,884057.971
2005-10-06 09:40:00,16.95,17.0,16.93,16.95,560940.8410548824,6.4812,6.5003,6.4735,6.4812,560940.8411
2005-10-06 09:45:00,16.96,16.96,16.88,16.88,527203.6113090996,6.485,6.485,6.4544,6.4544,527203.6113
2005-10-06 09:50:00,16.88,16.89,16.68,16.87,1832739.3680209075,6.4544,6.4583,6.378,6.4506,1832739.368
2005-10-06 09:55:00,16.87,16.92,16.84,16.88,680209.0757899738,6.4506,6.4697,6.4391,6.4544,680209.0758
2005-10-06 10:00:00,16.89,16.92,16.85,16.9,540983.606557377,6.4583,6.4697,6.443,6.4621,540983.6066
2005-10-06 10:05:00,16.9,16.91,16.8,16.81,607507.7215490616,6.4621,6.4659,6.4238,6.4277,607507.7215
2005-10-06 10:10:00,16.81,16.89,16.81,16.83,429793.3000712759,6.4277,6.4583,6.4277,6.4353,429793.3001
2005-10-06 10:15:00,16.84,16.84,16.75,16.79,684723.2121644096,6.4391,6.4391,6.4047,6.42,684723.2122
2005-10-06 10:20:00,16.81,16.81,16.76,16.78,583036.3506771205,6.4277,6.4277,6.4085,6.4162,583036.3507
2005-10-06 10:25:00,16.78,16.82,16.76,16.81,298883.3452126396,6.4162,6.4315,6.4085,6.4277,298883.3452
2005-10-06 10:30:00,16.8,16.87,16.79,16.79,604181.5157994773,6.4238,6.4506,6.42,6.42,604181.5158
2005-10-06 10:35:00,16.81,16.84,16.76,16.77,449275.3623188406,6.4277,6.4391,6.4085,6.4124,449275.3623
2005-10-06 10:40:00,16.78,16.86,16.78,16.84,636968.401045379,6.4162,6.4468,6.4162,6.4391,636968.401
2005-10-06 10:45:00,16.84,16.86,16.79,16.84,863387.9781420765,6.4391,6.4468,6.42,6.4391,863387.9781
2005-10-06 10:50:00,16.84,16.92,16.84,16.87,935138.9878831076,6.4391,6.4697,6.4391,6.4506,935138.9879
2005-10-06 10:55:00,16.87,16.95,16.86,16.89,602280.8267997149,6.4506,6.4812,6.4468,6.4583,602280.8268
2005-10-06 11:00:00,16.88,16.92,16.84,16.84,559990.4965550012,6.4544,6.4697,6.4391,6.4391,559990.4966
2005-10-06 11:05:00,16.84,16.88,16.81,16.86,515324.3050605845,6.4391,6.4544,6.4277,6.4468,515324.3051
2005-10-06 11:10:00,16.86,16.94,16.85,16.89,658826.3245426468,6.4468,6.4774,6.443,6.4583,658826.3245
2005-10-06 11:15:00,16.9,16.93,16.88,16.91,519838.4414350202,6.4621,6.4735,6.4544,6.4659,519838.4414
2005-10-06 11:20:00,16.9,16.93,16.88,16.88,454977.4293181278,6.4621,6.4735,6.4544,6.4544,454977.4293
2005-10-06 11:25:00,16.89,16.93,16.88,16.88,301734.3787122832,6.4583,6.4735,6.4544,6.4544,301734.3787
2005-10-06 11:30:00,16.89,16.92,16.89,16.9,194345.4502257068,6.4583,6.4697,6.4583,6.4621,194345.4502
2005-10-06 11:35:00,16.91,16.92,16.87,16.88,208838.20384889524,6.4659,6.4697,6.4506,6.4544,208838.2038
2005-10-06 11:40:00,16.89,16.92,16.82,16.87,314088.8572107389,6.4583,6.4697,6.4315,6.4506,314088.8572
2005-10-06 11:45:00,16.87,16.87,16.82,16.83,228082.67997148968,6.4506,6.4506,6.4315,6.4353,228082.68
2005-10-06 11:50:00,16.83,16.85,16.83,16.85,189118.5554763602,6.4353,6.443,6.4353,6.443,189118.5555
2005-10-06 11:55:00,16.85,16.86,16.82,16.83,170824.42385364696,6.443,6.4468,6.4315,6.4353,170824.4239
2005-10-06 12:00:00,16.83,16.85,16.82,16.83,80779.28248990259,6.4353,6.443,6.4315,6.4353,80779.2825
2005-10-06 12:05:00,16.83,16.87,16.8,16.83,306010.92896174866,6.4353,6.4506,6.4238,6.4353,306010.929
2005-10-06 12:10:00,16.83,16.83,16.8,16.8,127108.57685911145,6.4353,6.4353,6.4238,6.4238,127108.5769
2005-10-06 12:15:00,16.79,16.81,16.78,16.79,191732.0028510335,6.42,6.4277,6.4162,6.42,191732.0029
2005-10-06 12:20:00,16.78,16.79,16.77,16.78,229508.19672131148,6.4162,6.42,6.4124,6.4162,229508.1967
2005-10-06 12:25:00,16.77,16.79,16.73,16.73,291993.3475885008,6.4124,6.42,6.3971,6.3971,291993.3476
2005-10-06 12:30:00,16.73,16.75,16.7,16.75,458303.6350677121,6.3971,6.4047,6.3856,6.4047,458303.6351
2005-10-06 12:35:00,16.75,16.77,16.75,16.76,240674.74459491565,6.4047,6.4124,6.4047,6.4085,240674.7446
2005-10-06 12:40:00,16.76,16.76,16.71,16.75,232834.4024708957,6.4085,6.4085,6.3894,6.4047,232834.4025
2005-10-06 12:45:00,16.75,16.77,16.72,16.76,297220.2423378475,6.4047,6.4124,6.3932,6.4085,297220.2423
2005-10-06 12:50:00,16.76,16.79,16.76,16.78,181040.62722737,6.4085,6.42,6.4085,6.4162,181040.6272
2005-10-06 12:55:00,16.78,16.83,16.76,16.8,338797.81420765026,6.4162,6.4353,6.4085,6.4238,338797.8142
2005-10-06 13:00:00,16.8,16.87,16.8,16.82,466381.5633167023,6.4238,6.4506,6.4238,6.4315,466381.5633
2005-10-06 13:05:00,16.82,16.85,16.79,16.81,261582.3235923022,6.4315,6.443,6.42,6.4277,261582.3236
2005-10-06 13:10:00,16.81,16.84,16.78,16.8,162746.4956046567,6.4277,6.4391,6.4162,6.4238,162746.4956
2005-10-06 13:15:00,16.8,16.84,16.79,16.8,210501.30672368733,6.4238,6.4391,6.42,6.4238,210501.3067
2005-10-06 13:20:00,16.8,16.81,16.78,16.78,221430.2684723212,6.4238,6.4277,6.4162,6.4162,221430.2685
2005-10-06 13:25:00,16.78,16.85,16.77,16.83,243763.3642195296,6.4162,6.443,6.4124,6.4353,243763.3642
2005-10-06 13:30:00,16.83,16.84,16.79,16.82,222855.78522214305,6.4353,6.4391,6.42,6.4315,222855.7852
2005-10-06 13:35:00,16.82,16.84,16.79,16.81,183178.90235210265,6.4315,6.4391,6.42,6.4277,183178.9024
2005-10-06 13:40:00,16.81,16.86,16.81,16.83,294131.6227132336,6.4277,6.4468,6.4277,6.4353,294131.6227
2005-10-06 13:45:00,16.83,16.83,16.79,16.8,279401.2829650748,6.4353,6.4353,6.42,6.4238,279401.283
2005-10-06 13:50:00,16.8,16.81,16.71,16.75,592777.3818009029,6.4238,6.4277,6.3894,6.4047,592777.3818
2005-10-06 13:55:00,16.74,16.75,16.71,16.72,470420.5274411974,6.4009,6.4047,6.3894,6.3932,470420.5274
2005-10-06 14:00:00,16.71,16.72,16.65,16.66,642195.2957947257,6.3894,6.3932,6.3665,6.3703,642195.2958
2005-10-06 14:05:00,16.66,16.71,16.65,16.68,485863.62556426704,6.3703,6.3894,6.3665,6.378,485863.6256
2005-10-06 14:10:00,16.68,16.68,16.58,16.59,803991.4468995011,6.378,6.378,6.3397,6.3435,803991.4469
2005-10-06 14:15:00,16.59,16.63,16.56,16.6,761463.5305298171,6.3435,6.3588,6.3321,6.3474,761463.5305
2005-10-06 14:20:00,16.6,16.65,16.58,16.58,660727.0135424092,6.3474,6.3665,6.3397,6.3397,660727.0135
2005-10-06 14:25:00,16.58,16.62,16.55,16.56,677120.4561653599,6.3397,6.355,6.3282,6.3321,677120.4562
2005-10-06 14:30:00,16.56,16.59,16.55,16.57,407460.2043240675,6.3321,6.3435,6.3282,6.3359,407460.2043
2005-10-06 14:35:00,16.57,16.59,16.52,16.58,529817.0586837729,6.3359,6.3435,6.3168,6.3397,529817.0587
2005-10-06 14:40:00,16.58,16.62,16.58,16.6,398907.1038251366,6.3397,6.355,6.3397,6.3474,398907.1038
2005-10-06 14:45:00,16.6,16.65,16.6,16.6,482062.2475647422,6.3474,6.3665,6.3474,6.3474,482062.2476
2005-10-06 14:50:00,16.61,16.61,16.54,16.58,647659.7766690425,6.3512,6.3512,6.3244,6.3397,647659.7767
2005-10-06 14:55:00,16.59,16.6,16.56,16.59,201473.0339748159,6.3435,6.3474,6.3321,6.3435,201473.034
2005-10-06 15:00:00,16.6,16.6,16.56,16.58,285340.9360893324,6.3474,6.3474,6.3321,6.3397,285340.9361
2005-10-06 15:05:00,16.58,16.61,16.55,16.55,499168.448562604,6.3397,6.3512,6.3282,6.3282,499168.4486
2005-10-06 15:10:00,16.55,16.62,16.55,16.61,281064.38583986694,6.3282,6.355,6.3282,6.3512,281064.3858
2005-10-06 15:15:00,16.62,16.63,16.6,16.62,445711.5704442861,6.355,6.3588,6.3474,6.355,445711.5704
2005-10-06 15:20:00,16.62,16.62,16.54,16.55,710620.0997861725,6.355,6.355,6.3244,6.3282,710620.0998
2005-10-06 15:25:00,16.55,16.58,16.52,16.53,590876.6928011405,6.3282,6.3397,6.3168,6.3206,590876.6928
2005-10-06 15:30:00,16.53,16.56,16.51,16.52,644571.1570444286,6.3206,6.3321,6.3129,6.3168,644571.157
2005-10-06 15:35:00,16.52,16.53,16.45,16.52,861962.4613922547,6.3168,6.3206,6.29,6.3168,861962.4614
2005-10-06 15:40:00,16.52,16.56,16.5,16.56,716322.1667854597,6.3168,6.3321,6.3091,6.3321,716322.1668
2005-10-06 15:45:00,16.56,16.64,16.53,16.64,1033737.2297457828,6.3321,6.3627,6.3206,6.3627,1033737.2297
2005-10-06 15:50:00,16.63,16.67,16.61,16.66,904965.5500118792,6.3588,6.3741,6.3512,6.3703,904965.55
2005-10-06 15:55:00,16.66,16.71,16.6,16.6,1053456.8781183178,6.3703,6.3894,6.3474,6.3474,1053456.8781
2005-10-07 09:30:00,16.68,16.77,16.65,16.76,916844.8562603944,6.378,6.4124,6.3665,6.4085,916844.8563
2005-10-07 09:35:00,16.76,16.86,16.73,16.86,792112.140650986,6.4085,6.4468,6.3971,6.4468,792112.1407
2005-10-07 09:40:00,16.85,16.96,16.85,16.94,1837015.918270373,6.443,6.485,6.443,6.4774,1837015.9183
2005-10-07 09:45:00,16.94,17.0,16.86,16.92,908291.7557614635,6.4774,6.5003,6.4468,6.4697,908291.7558
2005-10-07 09:50:00,16.92,16.92,16.82,16.85,838441.4350201949,6.4697,6.4697,6.4315,6.443,838441.435
2005-10-07 09:55:00,16.85,16.92,16.85,16.86,344737.4673319078,6.443,6.4697,6.443,6.4468,344737.4673
2005-10-07 10:00:00,16.86,16.92,16.86,16.9,524352.5778094559,6.4468,6.4697,6.4468,6.4621,524352.5778
2005-10-07 10:05:00,16.9,16.9,16.84,16.85,568543.597053932,6.4621,6.4621,6.4391,6.443,568543.5971
2005-10-07 10:10:00,16.85,16.87,16.78,16.81,689237.3485388453,6.443,6.4506,6.4162,6.4277,689237.3485
2005-10-07 10:15:00,16.81,16.85,16.79,16.84,421002.61344737466,6.4277,6.443,6.42,6.4391,421002.6134
2005-10-07 10:20:00,16.84,16.88,16.79,16.87,511522.9270610596,6.4391,6.4544,6.42,6.4506,511522.9271
2005-10-07 10:25:00,16.88,16.9,16.79,16.8,463768.115942029,6.4544,6.4621,6.42,6.4238,463768.1159
2005-10-07 10:30:00,16.8,16.84,16.79,16.83,313138.51271085767,6.4238,6.4391,6.42,6.4353,313138.5127
2005-10-07 10:35:00,16.82,16.85,16.75,16.76,467807.08006652415,6.4315,6.443,6.4047,6.4085,467807.0801
2005-10-07 10:40:00,16.76,16.79,16.72,16.77,564504.632929437,6.4085,6.42,6.3932,6.4124,564504.6329
2005-10-07 10:45:00,16.76,16.76,16.68,16.71,644095.9847944881,6.4085,6.4085,6.378,6.3894,644095.9848
2005-10-07 10:50:00,16.71,16.8,16.71,16.78,369684.0104537895,6.3894,6.4238,6.3894,6.4162,369684.0105
2005-10-07 10:55:00,16.78,16.82,16.78,16.81,245664.053219292,6.4162,6.4315,6.4162,6.4277,245664.0532
2005-10-07 11:00:00,16.81,16.84,16.79,16.84,315989.54621050134,6.4277,6.4391,6.42,6.4391,315989.5462
2005-10-07 11:05:00,16.83,16.85,16.83,16.84,436683.29769541457,6.4353,6.443,6.4353,6.4391,436683.2977
2005-10-07 11:10:00,16.84,16.84,16.82,16.82,395580.8980755524,6.4391,6.4391,6.4315,6.4315,395580.8981
2005-10-07 11:15:00,16.82,16.84,16.81,16.83,190306.4861012117,6.4315,6.4391,6.4277,6.4353,190306.4861
2005-10-07 11:20:00,16.83,16.86,16.81,16.84,276312.6633404609,6.4353,6.4468,6.4277,6.4391,276312.6633
2005-10-07 11:25:00,16.84,16.86,16.82,16.84,208600.6177239249,6.4391,6.4468,6.4315,6.4391,208600.6177
2005-10-07 11:30:00,16.84,16.89,16.84,16.89,314088.8572107389,6.4391,6.4583,6.4391,6.4583,314088.8572
2005-10-07 11:35:00,16.89,16.92,16.87,16.9,337372.2974578285,6.4583,6.4697,6.4506,6.4621,337372.2975
2005-10-07 11:40:00,16.9,16.92,16.9,16.91,206462.3425991922,6.4621,6.4697,6.4621,6.4659,206462.3426
2005-10-07 11:45:00,16.91,16.91,16.87,16.89,208838.20384889524,6.4659,6.4659,6.4506,6.4583,208838.2038
2005-10-07 11:50:00,16.89,16.93,16.87,16.92,319315.7519600856,6.4583,6.4735,6.4506,6.4697,319315.752
2005-10-07 11:55:00,16.92,16.92,16.87,16.88,228320.26609646,6.4697,6.4697,6.4506,6.4544,228320.2661
2005-10-07 12:00:00,16.88,16.9,16.87,16.89,126633.40460917084,6.4544,6.4621,6.4506,6.4583,126633.4046
2005-10-07 12:05:00,16.88,16.9,16.86,16.9,215253.02922309336,6.4544,6.4621,6.4468,6.4621,215253.0292
2005-10-07 12:10:00,16.9,16.92,16.86,16.87,207650.2732240437,6.4621,6.4697,6.4468,6.4506,207650.2732
2005-10-07 12:15:00,16.87,16.9,16.87,16.88,129246.85198384414,6.4506,6.4621,6.4506,6.4544,129246.852
2005-10-07 12:20:00,16.88,16.88,16.86,16.87,128058.92135899264,6.4544,6.4544,6.4468,6.4506,128058.9214
2005-10-07 12:25:00,16.87,16.87,16.85,16.85,167973.39035400332,6.4506,6.4506,6.443,6.443,167973.3904
2005-10-07 12:30:00,16.85,16.86,16.84,16.84,206224.7564742219,6.443,6.4468,6.4391,6.4391,206224.7565
2005-10-07 12:35:00,16.84,16.86,16.84,16.86,452126.3958184842,6.4391,6.4468,6.4391,6.4468,452126.3958
2005-10-07 12:40:00,16.86,16.88,16.85,16.87,95984.7944880019,6.4468,6.4544,6.443,6.4506,95984.7945
2005-10-07 12:45:00,16.87,16.88,16.87,16.87,124970.30173437872,6.4506,6.4544,6.4506,6.4506,124970.3017
2005-10-07 12:50:00,16.87,16.88,16.84,16.84,216916.13209788548,6.4506,6.4544,6.4391,6.4391,216916.1321
2005-10-07 12:55:00,16.84,16.85,16.81,16.81,396768.8287004039,6.4391,6.443,6.4277,6.4277,396768.8287
2005-10-07 13:00:00,16.81,16.83,16.79,16.83,295081.9672131148,6.4277,6.4353,6.42,6.4353,295081.9672
2005-10-07 13:05:00,16.83,16.84,16.81,16.81,107388.9284865764,6.4353,6.4391,6.4277,6.4277,107388.9285
2005-10-07 13:10:00,16.82,16.85,16.81,16.84,228795.43834640057,6.4315,6.443,6.4277,6.4391,228795.4383
2005-10-07 13:15:00,16.84,16.86,16.82,16.85,89332.38298883346,6.4391,6.4468,6.4315,6.443,89332.383
2005-10-07 13:20:00,16.84,16.87,16.82,16.85,155143.73960560703,6.4391,6.4506,6.4315,6.443,155143.7396
2005-10-07 13:25:00,16.85,16.87,16.82,16.83,95984.7944880019,6.443,6.4506,6.4315,6.4353,95984.7945
2005-10-07 13:30:00,16.83,16.87,16.82,16.85,167260.63197909243,6.4353,6.4506,6.4315,6.443,167260.632
2005-10-07 13:35:00,16.85,16.85,16.81,16.82,107388.9284865764,6.443,6.443,6.4277,6.4315,107388.9285
2005-10-07 13:40:00,16.82,16.82,16.81,16.81,92896.17486338798,6.4315,6.4315,6.4277,6.4277,92896.1749
2005-10-07 13:45:00,16.81,16.85,16.81,16.82,124970.30173437872,6.4277,6.443,6.4277,6.4315,124970.3017
2005-10-07 13:50:00,16.82,16.83,16.79,16.8,256830.6010928962,6.4315,6.4353,6.42,6.4238,256830.6011
2005-10-07 13:55:00,16.8,16.8,16.77,16.79,215015.44309812307,6.4238,6.4238,6.4124,6.42,215015.4431
2005-10-07 14:00:00,16.78,16.79,16.76,16.78,180090.28272748872,6.4162,6.42,6.4085,6.4162,180090.2827
2005-10-07 14:05:00,16.78,16.78,16.73,16.74,187455.45260156807,6.4162,6.4162,6.3971,6.4009,187455.4526
2005-10-07 14:10:00,16.74,16.75,16.72,16.73,162984.08172962698,6.4009,6.4047,6.3932,6.3971,162984.0817
2005-10-07 14:15:00,16.72,16.76,16.72,16.76,159895.46210501308,6.3932,6.4085,6.3932,6.4085,159895.4621
2005-10-07 14:20:00,16.76,16.77,16.72,16.73,220004.7517224994,6.4085,6.4124,6.3932,6.3971,220004.7517
2005-10-07 14:25:00,16.72,16.74,16.7,16.72,163221.6678545973,6.3932,6.4009,6.3856,6.3932,163221.6679
2005-10-07 14:30:00,16.72,16.75,16.71,16.71,152767.87835590402,6.3932,6.4047,6.3894,6.3894,152767.8784
2005-10-07 14:35:00,16.71,16.74,16.71,16.73,95747.2083630316,6.3894,6.4009,6.3894,6.3971,95747.2084
2005-10-07 14:40:00,16.73,16.77,16.71,16.76,313376.098835828,6.3971,6.4124,6.3894,6.4085,313376.0988
2005-10-07 14:45:00,16.76,16.79,16.74,16.75,230933.7134711333,6.4085,6.42,6.4009,6.4047,230933.7135
2005-10-07 14:50:00,16.74,16.79,16.74,16.78,289855.0724637681,6.4009,6.42,6.4009,6.4162,289855.0725
2005-10-07 14:55:00,16.78,16.78,16.76,16.78,101924.44761225944,6.4162,6.4162,6.4085,6.4162,101924.4476
2005-10-07 15:00:00,16.78,16.8,16.76,16.78,261582.3235923022,6.4162,6.4238,6.4085,6.4162,261582.3236
2005-10-07 15:05:00,16.78,16.78,16.74,16.76,209788.54834877644,6.4162,6.4162,6.4009,6.4085,209788.5483
2005-10-07 15:10:00,16.76,16.78,16.76,16.78,88144.45236398195,6.4085,6.4162,6.4085,6.4162,88144.4524
2005-10-07 15:15:00,16.78,16.79,16.77,16.77,105963.41173675456,6.4162,6.42,6.4124,6.4124,105963.4117
2005-10-07 15:20:00,16.77,16.79,16.76,16.77,109052.0313613685,6.4124,6.42,6.4085,6.4124,109052.0314
2005-10-07 15:25:00,16.77,16.79,16.74,16.76,181753.3856022808,6.4124,6.42,6.4009,6.4085,181753.3856
2005-10-07 15:30:00,16.76,16.78,16.76,16.77,120693.75148491329,6.4085,6.4162,6.4085,6.4124,120693.7515
2005-10-07 15:35:00,16.77,16.77,16.75,16.76,136849.6079828938,6.4124,6.4124,6.4047,6.4085,136849.608
2005-10-07 15:40:00,16.76,16.76,16.73,16.74,223330.9574720836,6.4085,6.4085,6.3971,6.4009,223330.9575
2005-10-07 15:45:00,16.74,16.76,16.72,16.76,324542.6467094322,6.4009,6.4085,6.3932,6.4085,324542.6467
2005-10-07 15:50:00,16.76,16.79,16.75,16.76,441672.6063197909,6.4085,6.42,6.4047,6.4085,441672.6063
2005-10-07 15:55:00,16.76,16.81,16.75,16.81,932287.954383464,6.4085,6.4277,6.4047,6.4277,932287.9544
2005-10-10 09:30:00,16.84,16.95,16.77,16.94,818959.3727726301,6.4391,6.4812,6.4124,6.4774,818959.3728
2005-10-10 09:35:00,16.94,17.1,16.94,17.08,1196721.31147541,6.4774,6.5385,6.4774,6.5309,1196721.3115
2005-10-10 09:40:00,17.06,17.17,17.06,17.12,1044191.019244476,6.5233,6.5653,6.5233,6.5462,1044191.0192
2005-10-10 09:45:00,17.12,17.17,17.01,17.04,1247802.3283440247,6.5462,6.5653,6.5041,6.5156,1247802.3283
2005-10-10 09:50:00,17.04,17.09,17.02,17.04,599192.207175101,6.5156,6.5347,6.508,6.5156,599192.2072
2005-10-10 09:55:00,17.05,17.07,17.01,17.03,753148.0161558565,6.5194,6.5271,6.5041,6.5118,753148.0162
2005-10-10 10:00:00,17.03,17.05,16.94,16.98,665478.7360418151,6.5118,6.5194,6.4774,6.4927,665478.736
2005-10-10 10:05:00,16.99,17.03,16.97,17.01,496792.5873129009,6.4965,6.5118,6.4888,6.5041,496792.5873
2005-10-10 10:10:00,17.01,17.02,16.97,17.01,518175.3385602281,6.5041,6.508,6.4888,6.5041,518175.3386
2005-10-10 10:15:00,17.01,17.08,17.0,17.05,576859.1114278926,6.5041,6.5309,6.5003,6.5194,576859.1114
2005-10-10 10:20:00,17.05,17.11,17.05,17.09,697552.8629128059,6.5194,6.5424,6.5194,6.5347,697552.8629
2005-10-10 10:25:00,17.09,17.09,17.04,17.05,407935.3765740081,6.5347,6.5347,6.5156,6.5194,407935.3766
2005-10-10 10:30:00,17.05,17.07,17.04,17.07,177714.4214777857,6.5194,6.5271,6.5156,6.5271,177714.4215
2005-10-10 10:35:00,17.06,17.11,17.06,17.1,264670.9432169161,6.5233,6.5424,6.5233,6.5385,264670.9432
2005-10-10 10:40:00,17.1,17.11,17.06,17.11,393442.62295081967,6.5385,6.5424,6.5233,6.5424,393442.623
2005-10-10 10:45:00,17.11,17.16,17.1,17.14,495842.2428130197,6.5424,6.5615,6.5385,6.5538,495842.2428
2005-10-10 10:50:00,17.14,17.15,17.08,17.08,383464.005702067,6.5538,6.5577,6.5309,6.5309,383464.0057
2005-10-10 10:55:00,17.11,17.12,17.08,17.12,282489.9025896888,6.5424,6.5462,6.5309,6.5462,282489.9026
2005-10-10 11:00:00,17.12,17.17,17.11,17.16,393917.7952007603,6.5462,6.5653,6.5424,6.5615,393917.7952
2005-10-10 11:05:00,17.16,17.19,17.14,17.16,517937.7524352578,6.5615,6.573,6.5538,6.5615,517937.7524
2005-10-10 11:10:00,17.16,17.16,17.13,17.15,195058.2086006177,6.5615,6.5615,6.55,6.5577,195058.2086
2005-10-10 11:15:00,17.15,17.15,17.1,17.11,153955.80898075554,6.5577,6.5577,6.5385,6.5424,153955.809
2005-10-10 11:20:00,17.12,17.15,17.11,17.15,99073.41411261582,6.5462,6.5577,6.5424,6.5577,99073.4141
2005-10-10 11:25:00,17.14,17.18,17.13,17.14,231646.4718460442,6.5538,6.5691,6.55,6.5538,231646.4718
2005-10-10 11:30:00,17.14,17.18,17.14,17.15,259206.4623425992,6.5538,6.5691,6.5538,6.5577,259206.4623
2005-10-10 11:35:00,17.15,17.18,17.15,17.15,163934.4262295082,6.5577,6.5691,6.5577,6.5577,163934.4262
2005-10-10 11:40:00,17.15,17.16,17.14,17.16,179377.5243525778,6.5577,6.5615,6.5538,6.5615,179377.5244
2005-10-10 11:45:00,17.16,17.17,17.13,17.15,217628.8904727964,6.5615,6.5653,6.55,6.5577,217628.8905
2005-10-10 11:50:00,17.15,17.18,17.13,17.16,257543.35946780708,6.5577,6.5691,6.55,6.5615,257543.3595
2005-10-10 11:55:00,17.15,17.17,17.15,17.17,113328.58161083392,6.5577,6.5653,6.5577,6.5653,113328.5816
2005-10-10 12:00:00,17.17,17.21,17.16,17.19,319553.3380850558,6.5653,6.5806,6.5615,6.573,319553.3381
2005-10-10 12:05:00,17.19,17.2,17.18,17.19,200285.1033499644,6.573,6.5768,6.5691,6.573,200285.1033
2005-10-10 12:10:00,17.19,17.19,17.16,17.16,91708.24423853648,6.573,6.573,6.5615,6.5615,91708.2442
2005-10-10 12:15:00,17.16,17.16,17.14,17.16,117367.54573532904,6.5615,6.5615,6.5538,6.5615,117367.5457
2005-10-10 12:20:00,17.15,17.19,17.15,17.18,284153.0054644809,6.5577,6.573,6.5577,6.5691,284153.0055
2005-10-10 12:25:00,17.19,17.19,17.16,17.19,252316.46471846043,6.573,6.573,6.5615,6.573,252316.4647
2005-10-10 12:30:00,17.19,17.22,17.17,17.19,417913.9938227608,6.573,6.5844,6.5653,6.573,417913.9938
2005-10-10 12:35:00,17.19,17.21,17.18,17.19,123069.6127346163,6.573,6.5806,6.5691,6.573,123069.6127
2005-10-10 12:40:00,17.19,17.21,17.18,17.2,162508.90947968638,6.573,6.5806,6.5691,6.5768,162508.9095
2005-10-10 12:45:00,17.2,17.21,17.18,17.21,250653.3618436684,6.5768,6.5806,6.5691,6.5806,250653.3618
2005-10-10 12:50:00,17.21,17.27,17.21,17.25,899263.4830125921,6.5806,6.6036,6.5806,6.5959,899263.483
2005-10-10 12:55:00,17.25,17.26,17.24,17.24,345212.6395818484,6.5959,6.5997,6.5921,6.5921,345212.6396
2005-10-10 13:00:00,17.24,17.24,17.21,17.22,285340.9360893324,6.5921,6.5921,6.5806,6.5844,285340.9361
2005-10-10 13:05:00,17.22,17.22,17.21,17.21,136374.4357329532,6.5844,6.5844,6.5806,6.5806,136374.4357
2005-10-10 13:10:00,17.21,17.22,17.2,17.2,118317.89023521026,6.5806,6.5844,6.5768,6.5768,118317.8902
2005-10-10 13:15:00,17.2,17.23,17.19,17.21,121644.09598479448,6.5768,6.5883,6.573,6.5806,121644.096
2005-10-10 13:20:00,17.21,17.25,17.21,17.23,317890.2352102637,6.5806,6.5959,6.5806,6.5883,317890.2352
2005-10-10 13:25:00,17.23,17.26,17.23,17.26,868614.8728914232,6.5883,6.5997,6.5883,6.5997,868614.8729
2005-10-10 13:30:00,17.27,17.27,17.24,17.24,321216.44095984794,6.6036,6.6036,6.5921,6.5921,321216.441
2005-10-10 13:35:00,17.24,17.25,17.22,17.24,325492.9912093134,6.5921,6.5959,6.5844,6.5921,325492.9912
2005-10-10 13:40:00,17.24,17.24,17.21,17.22,180803.0411023996,6.5921,6.5921,6.5806,6.5844,180803.0411
2005-10-10 13:45:00,17.22,17.23,17.19,17.21,211214.06509859825,6.5844,6.5883,6.573,6.5806,211214.0651
2005-10-10 13:50:00,17.21,17.21,17.17,17.18,247089.5699691138,6.5806,6.5806,6.5653,6.5691,247089.57
2005-10-10 13:55:00,17.19,17.2,17.16,17.17,209550.96222380613,6.573,6.5768,6.5615,6.5653,209550.9622
2005-10-10 14:00:00,17.16,17.17,17.13,17.13,292230.9337134712,6.5615,6.5653,6.55,6.55,292230.9337
2005-10-10 14:05:00,17.13,17.14,17.08,17.09,267521.9767165598,6.55,6.5538,6.5309,6.5347,267521.9767
2005-10-10 14:10:00,17.09,17.11,17.08,17.1,286291.2805892136,6.5347,6.5424,6.5309,6.5385,286291.2806
2005-10-10 14:15:00,17.1,17.11,17.07,17.07,258968.8762176289,6.5385,6.5424,6.5271,6.5271,258968.8762
2005-10-10 14:20:00,17.07,17.08,17.03,17.03,434545.0225706819,6.5271,6.5309,6.5118,6.5118,434545.0226
2005-10-10 14:25:00,17.04,17.08,17.03,17.06,391779.5200760276,6.5156,6.5309,6.5118,6.5233,391779.5201
2005-10-10 14:30:00,17.07,17.13,17.07,17.13,204324.0674744595,6.5271,6.55,6.5271,6.55,204324.0675
2005-10-10 14:35:00,17.13,17.13,17.06,17.06,186742.6942266572,6.55,6.55,6.5233,6.5233,186742.6942
2005-10-10 14:40:00,17.07,17.13,17.06,17.12,238061.2972202424,6.5271,6.55,6.5233,6.5462,238061.2972
2005-10-10 14:45:00,17.12,17.13,17.08,17.08,261344.737467332,6.5462,6.55,6.5309,6.5309,261344.7375
2005-10-10 14:50:00,17.08,17.16,17.06,17.13,419577.0966975529,6.5309,6.5615,6.5233,6.55,419577.0967
2005-10-10 14:55:00,17.13,17.14,17.1,17.11,227845.09384651936,6.55,6.5538,6.5385,6.5424,227845.0938
2005-10-10 15:00:00,17.11,17.16,17.11,17.15,250653.3618436684,6.5424,6.5615,6.5424,6.5577,250653.3618
2005-10-10 15:05:00,17.15,17.18,17.13,17.15,286291.2805892136,6.5577,6.5691,6.55,6.5577,286291.2806
2005-10-10 15:10:00,17.15,17.15,17.11,17.12,222618.1990971728,6.5577,6.5577,6.5424,6.5462,222618.1991
2005-10-10 15:15:00,17.12,17.14,17.1,17.14,164172.0123544785,6.5462,6.5538,6.5385,6.5538,164172.0124
2005-10-10 15:20:00,17.14,17.15,17.11,17.13,120931.3376098836,6.5538,6.5577,6.5424,6.55,120931.3376
2005-10-10 15:25:00,17.14,17.15,17.09,17.11,223568.543597054,6.5538,6.5577,6.5347,6.5424,223568.5436
2005-10-10 15:30:00,17.11,17.13,17.06,17.12,305535.75671180803,6.5424,6.55,6.5233,6.5462,305535.7567
2005-10-10 15:35:00,17.12,17.17,17.1,17.16,397481.5870753148,6.5462,6.5653,6.5385,6.5615,397481.5871
2005-10-10 15:40:00,17.16,17.16,17.08,17.1,335471.60845806607,6.5615,6.5615,6.5309,6.5385,335471.6085
2005-10-10 15:45:00,17.1,17.1,17.05,17.05,449275.3623188406,6.5385,6.5385,6.5194,6.5194,449275.3623
2005-10-10 15:50:00,17.05,17.08,17.04,17.07,698503.2074126871,6.5194,6.5309,6.5156,6.5271,698503.2074
2005-10-10 15:55:00,17.07,17.07,17.02,17.03,803041.1023996199,6.5271,6.5271,6.508,6.5118,803041.1024
2005-10-11 09:30:00,17.07,17.22,17.05,17.21,1174625.8018531718,6.5271,6.5844,6.5194,6.5806,1174625.8019
2005-10-11 09:35:00,17.21,17.23,17.11,17.19,875504.8705155619,6.5806,6.5883,6.5424,6.573,875504.8705
2005-10-11 09:40:00,17.19,17.19,17.11,17.16,521026.3720598717,6.573,6.573,6.5424,6.5615,521026.3721
2005-10-11 09:45:00,17.15,17.17,17.09,17.12,479923.97244000953,6.5577,6.5653,6.5347,6.5462,479923.9724
2005-10-11 09:50:00,17.12,17.13,17.05,17.06,831551.4373960561,6.5462,6.55,6.5194,6.5233,831551.4374
2005-10-11 09:55:00,17.06,17.07,16.97,17.01,814920.408648135,6.5233,6.5271,6.4888,6.5041,814920.4086
2005-10-11 10:00:00,17.0,17.08,17.0,17.05,847232.121644096,6.5003,6.5309,6.5003,6.5194,847232.1216
2005-10-11 10:05:00,17.06,17.08,17.03,17.05,414350.20194820623,6.5233,6.5309,6.5118,6.5194,414350.2019
2005-10-11 10:10:00,17.04,17.08,17.03,17.04,179139.93822760752,6.5156,6.5309,6.5118,6.5156,179139.9382
2005-10-11 10:15:00,17.04,17.07,17.01,17.06,239724.40009503445,6.5156,6.5271,6.5041,6.5233,239724.4001
2005-10-11 10:20:00,17.06,17.13,17.06,17.11,387740.5559515325,6.5233,6.55,6.5233,6.5424,387740.556
2005-10-11 10:25:00,17.11,17.13,17.07,17.08,230458.5412211927,6.5424,6.55,6.5271,6.5309,230458.5412
2005-10-11 10:30:00,17.08,17.11,17.05,17.08,136612.0218579235,6.5309,6.5424,6.5194,6.5309,136612.0219
2005-10-11 10:35:00,17.08,17.08,17.03,17.03,249227.84509384647,6.5309,6.5309,6.5118,6.5118,249227.8451
2005-10-11 10:40:00,17.04,17.07,17.0,17.02,348063.6730814921,6.5156,6.5271,6.5003,6.508,348063.6731
2005-10-11 10:45:00,17.02,17.03,17.0,17.02,437158.4699453552,6.508,6.5118,6.5003,6.508,437158.4699
2005-10-11 10:50:00,17.02,17.02,16.93,16.93,524114.9916844856,6.508,6.508,6.4735,6.4735,524114.9917
2005-10-11 10:55:00,16.93,16.98,16.93,16.97,304110.23996198626,6.4735,6.4927,6.4735,6.4888,304110.24
2005-10-11 11:00:00,16.97,16.99,16.93,16.93,316227.13233547163,6.4888,6.4965,6.4735,6.4735,316227.1323
2005-10-11 11:05:00,16.93,16.95,16.9,16.91,313138.51271085767,6.4735,6.4812,6.4621,6.4659,313138.5127
2005-10-11 11:10:00,16.92,16.95,16.88,16.9,443573.29531955335,6.4697,6.4812,6.4544,6.4621,443573.2953
2005-10-11 11:15:00,16.9,16.92,16.85,16.86,755999.0496555001,6.4621,6.4697,6.443,6.4468,755999.0497
2005-10-11 11:20:00,16.86,16.86,16.81,16.84,1022570.6818721788,6.4468,6.4468,6.4277,6.4391,1022570.6819
2005-10-11 11:25:00,16.84,16.85,16.82,16.84,418864.338322642,6.4391,6.443,6.4315,6.4391,418864.3383
2005-10-11 11:30:00,16.84,16.86,16.8,16.8,242575.4335946781,6.4391,6.4468,6.4238,6.4238,242575.4336
2005-10-11 11:35:00,16.8,16.81,16.76,16.76,691138.0375386077,6.4238,6.4277,6.4085,6.4085,691138.0375
2005-10-11 11:40:00,16.76,16.84,16.76,16.84,282965.0748396293,6.4085,6.4391,6.4085,6.4391,282965.0748
2005-10-11 11:45:00,16.84,16.86,16.8,16.81,520788.7859349014,6.4391,6.4468,6.4238,6.4277,520788.7859
2005-10-11 11:50:00,16.81,16.89,16.81,16.88,402946.0679496318,6.4277,6.4583,6.4277,6.4544,402946.0679
2005-10-11 11:55:00,16.87,16.89,16.84,16.89,262532.6680921834,6.4506,6.4583,6.4391,6.4583,262532.6681
2005-10-11 12:00:00,16.89,16.93,16.89,16.91,413875.02969826566,6.4583,6.4735,6.4583,6.4659,413875.0297
2005-10-11 12:05:00,16.91,16.91,16.89,16.89,85055.83273936802,6.4659,6.4659,6.4583,6.4583,85055.8327
2005-10-11 12:10:00,16.89,16.89,16.85,16.87,199097.17272511285,6.4583,6.4583,6.443,6.4506,199097.1727
2005-10-11 12:15:00,16.87,16.87,16.82,16.84,263720.5987170349,6.4506,6.4506,6.4315,6.4391,263720.5987
2005-10-11 12:20:00,16.84,16.86,16.81,16.86,220955.0962223806,6.4391,6.4468,6.4277,6.4468,220955.0962
2005-10-11 12:25:00,16.86,16.86,16.8,16.82,179139.93822760752,6.4468,6.4468,6.4238,6.4315,179139.9382
2005-10-11 12:30:00,16.83,16.85,16.83,16.84,85768.59111427893,6.4353,6.443,6.4353,6.4391,85768.5911
2005-10-11 12:35:00,16.84,16.86,16.81,16.86,139463.05535756712,6.4391,6.4468,6.4277,6.4468,139463.0554
2005-10-11 12:40:00,16.85,16.88,16.84,16.86,196246.13922546923,6.443,6.4544,6.4391,6.4468,196246.1392
2005-10-11 12:45:00,16.86,16.88,16.83,16.88,232359.2302209551,6.4468,6.4544,6.4353,6.4544,232359.2302
2005-10-11 12:50:00,16.88,16.9,16.86,16.89,211451.6512235685,6.4544,6.4621,6.4468,6.4583,211451.6512
2005-10-11 12:55:00,16.89,16.89,16.86,16.87,52981.705868377285,6.4583,6.4583,6.4468,6.4506,52981.7059
2005-10-11 13:00:00,16.86,16.89,16.85,16.89,100023.75861249704,6.4468,6.4583,6.443,6.4583,100023.7586
2005-10-11 13:05:00,16.89,16.92,16.88,16.92,240199.57234497505,6.4583,6.4697,6.4544,6.4697,240199.5723
2005-10-11 13:10:00,16.92,16.98,16.92,16.95,424566.4053219292,6.4697,6.4927,6.4697,6.4812,424566.4053
2005-10-11 13:15:00,16.95,16.97,16.84,16.95,417438.8215728201,6.4812,6.4888,6.4391,6.4812,417438.8216
2005-10-11 13:20:00,16.95,16.95,16.93,16.95,106676.17011166547,6.4812,6.4812,6.4735,6.4812,106676.1701
2005-10-11 13:25:00,16.95,17.0,16.95,17.0,197909.24210026136,6.4812,6.5003,6.4812,6.5003,197909.2421
2005-10-11 13:30:00,17.0,17.01,16.99,16.99,159657.87598004277,6.5003,6.5041,6.4965,6.4965,159657.876
2005-10-11 13:35:00,16.99,17.0,16.98,16.99,102874.79211214064,6.4965,6.5003,6.4927,6.4965,102874.7921
2005-10-11 13:40:00,17.0,17.0,16.96,16.98,201235.4478498456,6.5003,6.5003,6.485,6.4927,201235.4478
2005-10-11 13:45:00,16.98,17.01,16.98,17.01,186980.28035162747,6.4927,6.5041,6.4927,6.5041,186980.2804
2005-10-11 13:50:00,17.01,17.02,17.0,17.01,87194.10786410073,6.5041,6.508,6.5003,6.5041,87194.1079
2005-10-11 13:55:00,17.02,17.03,16.97,16.99,386077.4530767403,6.508,6.5118,6.4888,6.4965,386077.4531
2005-10-11 14:00:00,17.0,17.04,16.95,17.0,450225.7068187218,6.5003,6.5156,6.4812,6.5003,450225.7068
2005-10-11 14:05:00,17.01,17.01,16.94,17.0,488001.9006889998,6.5041,6.5041,6.4774,6.5003,488001.9007
2005-10-11 14:10:00,17.0,17.08,16.99,17.07,580660.4894274174,6.5003,6.5309,6.4965,6.5271,580660.4894
2005-10-11 14:15:00,17.07,17.11,17.05,17.05,559752.9104300309,6.5271,6.5424,6.5194,6.5194,559752.9104
2005-10-11 14:20:00,17.05,17.1,17.05,17.08,355666.4290805417,6.5194,6.5385,6.5194,6.5309,355666.4291
2005-10-11 14:25:00,17.08,17.11,17.05,17.05,378949.86932763126,6.5309,6.5424,6.5194,6.5194,378949.8693
2005-10-11 14:30:00,17.05,17.08,17.03,17.05,316939.89071038255,6.5194,6.5309,6.5118,6.5194,316939.8907
2005-10-11 14:35:00,17.06,17.09,17.02,17.03,186742.6942266572,6.5233,6.5347,6.508,6.5118,186742.6942
2005-10-11 14:40:00,17.03,17.05,16.99,17.03,339035.4003326206,6.5118,6.5194,6.4965,6.5118,339035.4003
2005-10-11 14:45:00,17.03,17.05,17.0,17.0,171299.59610358757,6.5118,6.5194,6.5003,6.5003,171299.5961
2005-10-11 14:50:00,17.0,17.04,16.97,17.0,385364.6947018294,6.5003,6.5156,6.4888,6.5003,385364.6947
2005-10-11 14:55:00,17.0,17.01,16.95,16.98,441435.0201948207,6.5003,6.5041,6.4812,6.4927,441435.0202
2005-10-11 15:00:00,16.97,17.0,16.94,16.96,290567.83083867904,6.4888,6.5003,6.4774,6.485,290567.8308
2005-10-11 15:05:00,16.96,17.0,16.95,16.96,232596.8163459254,6.485,6.5003,6.4812,6.485,232596.8163
2005-10-11 15:10:00,16.96,17.01,16.95,17.0,182941.3162271324,6.485,6.5041,6.4812,6.5003,182941.3162
2005-10-11 15:15:00,17.0,17.01,16.95,16.97,172487.52672843906,6.5003,6.5041,6.4812,6.4888,172487.5267
2005-10-11 15:20:00,16.97,16.98,16.93,16.96,577571.8698028035,6.4888,6.4927,6.4735,6.485,577571.8698
2005-10-11 15:25:00,16.96,16.98,16.92,16.92,798051.7937752436,6.485,6.4927,6.4697,6.4697,798051.7938
2005-10-11 15:30:00,16.92,16.97,16.91,16.94,595866.0014255168,6.4697,6.4888,6.4659,6.4774,595866.0014
2005-10-11 15:35:00,16.95,16.98,16.94,16.97,156569.25635542884,6.4812,6.4927,6.4774,6.4888,156569.2564
2005-10-11 15:40:00,16.97,17.01,16.97,17.0,698503.2074126871,6.4888,6.5041,6.4888,6.5003,698503.2074
2005-10-11 15:45:00,17.0,17.05,16.97,17.0,602755.9990496555,6.5003,6.5194,6.4888,6.5003,602755.999
2005-10-11 15:50:00,17.0,17.02,16.97,17.0,610358.7550487051,6.5003,6.508,6.4888,6.5003,610358.755
2005-10-11 15:55:00,17.0,17.03,16.98,17.02,699928.724162509,6.5003,6.5118,6.4927,6.508,699928.7242
2005-10-12 09:30:00,17.08,17.08,16.97,17.0,853646.9470182941,6.5309,6.5309,6.4888,6.5003,853646.947
2005-10-12 09:35:00,16.99,17.02,16.95,16.99,693276.3126633405,6.4965,6.508,6.4812,6.4965,693276.3127
2005-10-12 09:40:00,16.99,16.99,16.93,16.98,377286.7664528392,6.4965,6.4965,6.4735,6.4927,377286.7665
2005-10-12 09:45:00,16.98,17.09,16.98,17.03,583986.6951770016,6.4927,6.5347,6.4927,6.5118,583986.6952
2005-10-12 09:50:00,17.03,17.04,16.99,17.03,377999.5248277501,6.5118,6.5156,6.4965,6.5118,377999.5248
2005-10-12 09:55:00,17.04,17.05,16.99,17.02,358517.4625801853,6.5156,6.5194,6.4965,6.508,358517.4626
2005-10-12 10:00:00,17.03,17.04,17.0,17.0,271085.76859111426,6.5118,6.5156,6.5003,6.5003,271085.7686
2005-10-12 10:05:00,17.0,17.0,16.86,16.88,671180.8030411024,6.5003,6.5003,6.4468,6.4544,671180.803
2005-10-12 10:10:00,16.88,16.92,16.84,16.85,488714.65906391066,6.4544,6.4697,6.4391,6.443,488714.6591
2005-10-12 10:15:00,16.85,16.86,16.8,16.82,504870.5155618912,6.443,6.4468,6.4238,6.4315,504870.5156
2005-10-12 10:20:00,16.82,16.84,16.76,16.76,505583.2739368021,6.4315,6.4391,6.4085,6.4085,505583.2739
2005-10-12 10:25:00,16.76,16.82,16.74,16.79,802565.9301496793,6.4085,6.4315,6.4009,6.42,802565.9301
2005-10-12 10:30:00,16.79,16.81,16.74,16.78,417676.4076977905,6.42,6.4277,6.4009,6.4162,417676.4077
2005-10-12 10:35:00,16.78,16.83,16.75,16.8,388690.9004514137,6.4162,6.4353,6.4047,6.4238,388690.9005
2005-10-12 10:40:00,16.81,16.87,16.8,16.8,513898.7883107626,6.4277,6.4506,6.4238,6.4238,513898.7883
2005-10-12 10:45:00,16.8,16.81,16.76,16.79,369446.4243288192,6.4238,6.4277,6.4085,6.42,369446.4243
2005-10-12 10:50:00,16.79,16.8,16.7,16.71,558089.8075552388,6.42,6.4238,6.3856,6.3894,558089.8076
2005-10-12 10:55:00,16.71,16.79,16.71,16.79,370634.3549536707,6.3894,6.42,6.3894,6.42,370634.355
2005-10-12 11:00:00,16.8,16.8,16.76,16.77,344024.7089569969,6.4238,6.4238,6.4085,6.4124,344024.709
2005-10-12 11:05:00,16.77,16.81,16.74,16.79,575671.1808030411,6.4124,6.4277,6.4009,6.42,575671.1808
2005-10-12 11:10:00,16.79,16.84,16.77,16.79,460917.0824423854,6.42,6.4391,6.4124,6.42,460917.0824
2005-10-12 11:15:00,16.79,16.79,16.73,16.78,445949.1565692564,6.42,6.42,6.3971,6.4162,445949.1566
2005-10-12 11:20:00,16.79,16.81,16.73,16.75,339748.15870753146,6.42,6.4277,6.3971,6.4047,339748.1587
2005-10-12 11:25:00,16.75,16.82,16.74,16.81,342599.19220717513,6.4047,6.4315,6.4009,6.4277,342599.1922
2005-10-12 11:30:00,16.81,16.83,16.76,16.82,273461.6298408173,6.4277,6.4353,6.4085,6.4315,273461.6298
2005-10-12 11:35:00,16.82,16.84,16.79,16.83,337847.46970776905,6.4315,6.4391,6.42,6.4353,337847.4697
2005-10-12 11:40:00,16.83,16.84,16.79,16.81,325492.9912093134,6.4353,6.4391,6.42,6.4277,325492.9912
2005-10-12 11:45:00,16.81,16.84,16.77,16.79,229508.19672131148,6.4277,6.4391,6.4124,6.42,229508.1967
2005-10-12 11:50:00,16.78,16.79,16.75,16.76,414825.37419814686,6.4162,6.42,6.4047,6.4085,414825.3742
2005-10-12 11:55:00,16.76,16.76,16.73,16.73,398669.5177001663,6.4085,6.4085,6.3971,6.3971,398669.5177
2005-10-12 12:00:00,16.73,16.78,16.69,16.76,463055.3575671181,6.3971,6.4162,6.3818,6.4085,463055.3576
2005-10-12 12:05:00,16.76,16.82,16.76,16.79,635067.7120456166,6.4085,6.4315,6.4085,6.42,635067.712
2005-10-12 12:10:00,16.79,16.81,16.74,16.75,367070.56307911617,6.42,6.4277,6.4009,6.4047,367070.5631
2005-10-12 12:15:00,16.75,16.79,16.75,16.76,308386.79021145165,6.4047,6.42,6.4047,6.4085,308386.7902
2005-10-12 12:20:00,16.77,16.77,16.74,16.75,159420.28985507248,6.4124,6.4124,6.4009,6.4047,159420.2899
2005-10-12 12:25:00,16.75,16.78,16.73,16.77,221430.2684723212,6.4047,6.4162,6.3971,6.4124,221430.2685
2005-10-12 12:30:00,16.78,16.79,16.76,16.78,203611.30909954853,6.4162,6.42,6.4085,6.4162,203611.3091
2005-10-12 12:35:00,16.78,16.81,16.77,16.79,157519.60085531004,6.4162,6.4277,6.4124,6.42,157519.6009
2005-10-12 12:40:00,16.79,16.81,16.77,16.79,118317.89023521026,6.42,6.4277,6.4124,6.42,118317.8902
2005-10-12 12:45:00,16.79,16.8,16.74,16.75,145402.70848182467,6.42,6.4238,6.4009,6.4047,145402.7085
2005-10-12 12:50:00,16.75,16.8,16.75,16.77,157044.42860536944,6.4047,6.4238,6.4047,6.4124,157044.4286
2005-10-12 12:55:00,16.78,16.81,16.77,16.8,120218.57923497268,6.4162,6.4277,6.4124,6.4238,120218.5792
2005-10-12 13:00:00,16.8,16.81,16.78,16.8,178189.59372772631,6.4238,6.4277,6.4162,6.4238,178189.5937
2005-10-12 13:05:00,16.8,16.85,16.8,16.85,427417.4388215728,6.4238,6.443,6.4238,6.443,427417.4388
2005-10-12 13:10:00,16.86,16.87,16.8,16.83,177714.4214777857,6.4468,6.4506,6.4238,6.4353,177714.4215
2005-10-12 13:15:00,16.83,16.87,16.81,16.87,179139.93822760752,6.4353,6.4506,6.4277,6.4506,179139.9382
2005-10-12 13:20:00,16.86,16.89,16.83,16.83,282252.3164647185,6.4468,6.4583,6.4353,6.4353,282252.3165
2005-10-12 13:25:00,16.83,16.84,16.8,16.82,196246.13922546923,6.4353,6.4391,6.4238,6.4315,196246.1392
2005-10-12 13:30:00,16.82,16.82,16.77,16.79,234259.9192207175,6.4315,6.4315,6.4124,6.42,234259.9192
2005-10-12 13:35:00,16.78,16.83,16.78,16.82,151342.3616060822,6.4162,6.4353,6.4162,6.4315,151342.3616
2005-10-12 13:40:00,16.81,16.82,16.76,16.76,202185.7923497268,6.4277,6.4315,6.4085,6.4085,202185.7923
2005-10-12 13:45:00,16.76,16.79,16.74,16.76,223568.543597054,6.4085,6.42,6.4009,6.4085,223568.5436
2005-10-12 13:50:00,16.76,16.78,16.73,16.74,196008.5531004989,6.4085,6.4162,6.3971,6.4009,196008.5531
2005-10-12 13:55:00,16.74,16.78,16.74,16.77,218104.062722737,6.4009,6.4162,6.4009,6.4124,218104.0627
2005-10-12 14:00:00,16.77,16.81,16.76,16.78,362794.0128296508,6.4124,6.4277,6.4085,6.4162,362794.0128
2005-10-12 14:05:00,16.78,16.8,16.75,16.76,273224.043715847,6.4162,6.4238,6.4047,6.4085,273224.0437
2005-10-12 14:10:00,16.76,16.76,16.71,16.74,329294.3692088382,6.4085,6.4085,6.3894,6.4009,329294.3692
2005-10-12 14:15:00,16.74,16.74,16.7,16.7,339510.5725825612,6.4009,6.4009,6.3856,6.3856,339510.5726
2005-10-12 14:20:00,16.71,16.71,16.61,16.61,949156.5692563554,6.3894,6.3894,6.3512,6.3512,949156.5693
2005-10-12 14:25:00,16.61,16.67,16.58,16.67,657400.8077928249,6.3512,6.3741,6.3397,6.3741,657400.8078
2005-10-12 14:30:00,16.67,16.67,16.58,16.6,519125.6830601093,6.3741,6.3741,6.3397,6.3474,519125.6831
2005-10-12 14:35:00,16.6,16.68,16.6,16.66,366120.21857923496,6.3474,6.378,6.3474,6.3703,366120.2186
2005-10-12 14:40:00,16.66,16.72,16.64,16.7,435020.1948206225,6.3703,6.3932,6.3627,6.3856,435020.1948
2005-10-12 14:45:00,16.7,16.7,16.66,16.68,233547.16084580665,6.3856,6.3856,6.3703,6.378,233547.1608
2005-10-12 14:50:00,16.68,16.68,16.61,16.63,361368.49607982894,6.378,6.378,6.3512,6.3588,361368.4961
2005-10-12 14:55:00,16.63,16.65,16.61,16.64,357329.53195533383,6.3588,6.3665,6.3512,6.3627,357329.532
2005-10-12 15:00:00,16.64,16.71,16.62,16.7,546448.087431694,6.3627,6.3894,6.355,6.3856,546448.0874
2005-10-12 15:05:00,16.7,16.74,16.7,16.71,370159.1827037301,6.3856,6.4009,6.3856,6.3894,370159.1827
2005-10-12 15:10:00,16.71,16.74,16.68,16.7,337609.8835827988,6.3894,6.4009,6.378,6.3856,337609.8836
2005-10-12 15:15:00,16.69,16.7,16.65,16.68,365645.0463292944,6.3818,6.3856,6.3665,6.378,365645.0463
2005-10-12 15:20:00,16.67,16.7,16.65,16.7,345925.3979567593,6.3741,6.3856,6.3665,6.3856,345925.398
2005-10-12 15:25:00,16.7,16.72,16.67,16.69,586600.142551675,6.3856,6.3932,6.3741,6.3818,586600.1426
2005-10-12 15:30:00,16.69,16.69,16.64,16.65,441197.4340698503,6.3818,6.3818,6.3627,6.3665,441197.4341
2005-10-12 15:35:00,16.64,16.65,16.58,16.63,473746.73319078167,6.3627,6.3665,6.3397,6.3588,473746.7332
2005-10-12 15:40:00,16.63,16.66,16.6,16.63,481587.07531480165,6.3588,6.3703,6.3474,6.3588,481587.0753
2005-10-12 15:45:00,16.63,16.7,16.61,16.68,1225469.2325968165,6.3588,6.3856,6.3512,6.378,1225469.2326
2005-10-12 15:50:00,16.68,16.7,16.62,16.63,989308.6243763363,6.378,6.3856,6.355,6.3588,989308.6244
2005-10-12 15:55:00,16.63,16.65,16.58,16.59,1285103.349964362,6.3588,6.3665,6.3397,6.3435,1285103.35
2005-10-13 09:30:00,16.5,16.65,16.48,16.52,1268947.4934663817,6.3091,6.3665,6.3015,6.3168,1268947.4935
2005-10-13 09:35:00,16.52,16.66,16.5,16.55,1147303.397481587,6.3168,6.3703,6.3091,6.3282,1147303.3975
2005-10-13 09:40:00,16.55,16.6,16.54,16.58,549536.7070563079,6.3282,6.3474,6.3244,6.3397,549536.7071
2005-10-13 09:45:00,16.59,16.64,16.58,16.63,364694.7018294132,6.3435,6.3627,6.3397,6.3588,364694.7018
2005-10-13 09:50:00,16.63,16.69,16.63,16.67,481111.903064861,6.3588,6.3818,6.3588,6.3741,481111.9031
2005-10-13 09:55:00,16.67,16.73,16.42,16.71,531242.5754335946,6.3741,6.3971,6.2785,6.3894,531242.5754
2005-10-13 10:00:00,16.71,16.72,16.68,16.71,292468.51983844145,6.3894,6.3932,6.378,6.3894,292468.5198
2005-10-13 10:05:00,16.71,16.73,16.63,16.68,454027.0848182466,6.3894,6.3971,6.3588,6.378,454027.0848
2005-10-13 10:10:00,16.68,16.69,16.63,16.66,304585.4122119268,6.378,6.3818,6.3588,6.3703,304585.4122
2005-10-13 10:15:00,16.65,16.67,16.61,16.63,332858.16108339274,6.3665,6.3741,6.3512,6.3588,332858.1611
2005-10-13 10:20:00,16.63,16.67,16.62,16.64,277025.42171537183,6.3588,6.3741,6.355,6.3627,277025.4217
2005-10-13 10:25:00,16.64,16.66,16.63,16.66,297457.82846281776,6.3627,6.3703,6.3588,6.3703,297457.8285
2005-10-13 10:30:00,16.66,16.67,16.58,16.58,344499.88120693754,6.3703,6.3741,6.3397,6.3397,344499.8812
2005-10-13 10:35:00,16.58,16.64,16.58,16.61,586600.142551675,6.3397,6.3627,6.3397,6.3512,586600.1426
2005-10-13 10:40:00,16.61,16.62,16.54,16.55,435020.1948206225,6.3512,6.355,6.3244,6.3282,435020.1948
2005-10-13 10:45:00,16.55,16.58,16.54,16.58,198622.00047517224,6.3282,6.3397,6.3244,6.3397,198622.0005
2005-10-13 10:50:00,16.58,16.58,16.54,16.57,251128.53409360893,6.3397,6.3397,6.3244,6.3359,251128.5341
2005-10-13 10:55:00,16.57,16.61,16.55,16.6,314326.4433357092,6.3359,6.3512,6.3282,6.3474,314326.4433
2005-10-13 11:00:00,16.61,16.64,16.6,16.64,319315.7519600856,6.3512,6.3627,6.3474,6.3627,319315.752
2005-10-13 11:05:00,16.64,16.65,16.59,16.6,444998.8120693752,6.3627,6.3665,6.3435,6.3474,444998.8121
2005-10-13 11:10:00,16.6,16.63,16.59,16.62,139463.05535756712,6.3474,6.3588,6.3435,6.355,139463.0554
2005-10-13 11:15:00,16.63,16.64,16.61,16.62,283440.24708957,6.3588,6.3627,6.3512,6.355,283440.2471
2005-10-13 11:20:00,16.61,16.63,16.6,16.63,155381.32573057734,6.3512,6.3588,6.3474,6.3588,155381.3257
2005-10-13 11:25:00,16.63,16.63,16.6,16.6,113566.16773580424,6.3588,6.3588,6.3474,6.3474,113566.1677
2005-10-13 11:30:00,16.6,16.61,16.56,16.57,332382.9888334521,6.3474,6.3512,6.3321,6.3359,332382.9888
2005-10-13 11:35:00,16.58,16.58,16.55,16.58,816345.9253979567,6.3397,6.3397,6.3282,6.3397,816345.9254
2005-10-13 11:40:00,16.58,16.6,16.56,16.57,335946.78070800664,6.3397,6.3474,6.3321,6.3359,335946.7807
2005-10-13 11:45:00,16.56,16.59,16.56,16.58,426704.680446662,6.3321,6.3435,6.3321,6.3397,426704.6804
2005-10-13 11:50:00,16.57,16.58,16.56,16.56,219291.9933475885,6.3359,6.3397,6.3321,6.3321,219291.9933
2005-10-13 11:55:00,16.56,16.58,16.55,16.56,460204.32406747446,6.3321,6.3397,6.3282,6.3321,460204.3241
2005-10-13 12:00:00,16.56,16.58,16.55,16.57,504870.5155618912,6.3321,6.3397,6.3282,6.3359,504870.5156
2005-10-13 12:05:00,16.56,16.57,16.52,16.53,119505.82086006178,6.3321,6.3359,6.3168,6.3206,119505.8209
2005-10-13 12:10:00,16.52,16.55,16.46,16.46,585412.2119268235,6.3168,6.3282,6.2938,6.2938,585412.2119
2005-10-13 12:15:00,16.46,16.46,16.43,16.44,402708.48182466143,6.2938,6.2938,6.2824,6.2862,402708.4818
2005-10-13 12:20:00,16.44,16.44,16.41,16.42,369208.8382038489,6.2862,6.2862,6.2747,6.2785,369208.8382
2005-10-13 12:25:00,16.42,16.44,16.34,16.36,680921.8341648848,6.2785,6.2862,6.2479,6.2556,680921.8342
2005-10-13 12:30:00,16.36,16.42,16.36,16.41,458303.6350677121,6.2556,6.2785,6.2556,6.2747,458303.6351
2005-10-13 12:35:00,16.42,16.43,16.4,16.41,197671.65597529104,6.2785,6.2824,6.2709,6.2747,197671.656
2005-10-13 12:40:00,16.41,16.45,16.4,16.43,365169.87407935376,6.2747,6.29,6.2709,6.2824,365169.8741
2005-10-13 12:45:00,16.43,16.47,16.43,16.47,151342.3616060822,6.2824,6.2977,6.2824,6.2977,151342.3616
2005-10-13 12:50:00,16.47,16.5,16.46,16.48,420527.4411974341,6.2977,6.3091,6.2938,6.3015,420527.4412
2005-10-13 12:55:00,16.48,16.5,16.46,16.49,125207.88785934902,6.3015,6.3091,6.2938,6.3053,125207.8879
2005-10-13 13:00:00,16.49,16.49,16.43,16.44,175576.146353053,6.3053,6.3053,6.2824,6.2862,175576.1464
2005-10-13 13:05:00,16.43,16.45,16.41,16.41,129959.61035875505,6.2824,6.29,6.2747,6.2747,129959.6104
2005-10-13 13:10:00,16.41,16.45,16.4,16.45,156331.67023045855,6.2747,6.29,6.2709,6.29,156331.6702
2005-10-13 13:15:00,16.45,16.46,16.42,16.42,144452.36398194346,6.29,6.2938,6.2785,6.2785,144452.364
2005-10-13 13:20:00,16.42,16.44,16.4,16.42,173913.04347826086,6.2785,6.2862,6.2709,6.2785,173913.0435
2005-10-13 13:25:00,16.42,16.46,16.42,16.46,128771.67973390354,6.2785,6.2938,6.2785,6.2938,128771.6797
2005-10-13 13:30:00,16.46,16.48,16.45,16.47,142076.50273224045,6.2938,6.3015,6.29,6.2977,142076.5027
2005-10-13 13:35:00,16.47,16.49,16.46,16.48,138275.1247327156,6.2977,6.3053,6.2938,6.3015,138275.1247
2005-10-13 13:40:00,16.48,16.49,16.45,16.46,174863.38797814207,6.3015,6.3053,6.29,6.2938,174863.388
2005-10-13 13:45:00,16.45,16.46,16.42,16.43,185792.34972677595,6.29,6.2938,6.2785,6.2824,185792.3497
2005-10-13 13:50:00,16.43,16.5,16.42,16.48,177714.4214777857,6.2824,6.3091,6.2785,6.3015,177714.4215
2005-10-13 13:55:00,16.48,16.5,16.47,16.5,209550.96222380613,6.3015,6.3091,6.2977,6.3091,209550.9622
2005-10-13 14:00:00,16.5,16.55,16.5,16.54,567118.0803041103,6.3091,6.3282,6.3091,6.3244,567118.0803
2005-10-13 14:05:00,16.54,16.63,16.52,16.61,714896.6500356379,6.3244,6.3588,6.3168,6.3512,714896.65
2005-10-13 14:10:00,16.61,16.63,16.6,16.61,477548.1111903065,6.3512,6.3588,6.3474,6.3512,477548.1112
2005-10-13 14:15:00,16.61,16.63,16.57,16.59,281539.5580898076,6.3512,6.3588,6.3359,6.3435,281539.5581
2005-10-13 14:20:00,16.58,16.68,16.58,16.65,593965.3124257544,6.3397,6.378,6.3397,6.3665,593965.3124
2005-10-13 14:25:00,16.65,16.67,16.63,16.65,346638.15633167024,6.3665,6.3741,6.3588,6.3665,346638.1563
2005-10-13 14:30:00,16.65,16.73,16.65,16.73,612497.0301734379,6.3665,6.3971,6.3665,6.3971,612497.0302
2005-10-13 14:35:00,16.73,16.77,16.72,16.75,728676.6452839155,6.3971,6.4124,6.3932,6.4047,728676.6453
2005-10-13 14:40:00,16.75,16.77,16.73,16.74,430981.23069612734,6.4047,6.4124,6.3971,6.4009,430981.2307
2005-10-13 14:45:00,16.73,16.83,16.73,16.8,750534.5687811832,6.3971,6.4353,6.3971,6.4238,750534.5688
2005-10-13 14:50:00,16.8,16.82,16.76,16.81,476122.5944404847,6.4238,6.4315,6.4085,6.4277,476122.5944
2005-10-13 14:55:00,16.81,16.81,16.74,16.74,291043.0030886196,6.4277,6.4277,6.4009,6.4009,291043.0031
2005-10-13 15:00:00,16.74,16.81,16.74,16.79,296269.8978379663,6.4009,6.4277,6.4009,6.42,296269.8978
2005-10-13 15:05:00,16.79,16.8,16.78,16.8,425041.5775718698,6.42,6.4238,6.4162,6.4238,425041.5776
2005-10-13 15:10:00,16.8,16.81,16.77,16.79,370159.1827037301,6.4238,6.4277,6.4124,6.42,370159.1827
2005-10-13 15:15:00,16.79,16.79,16.72,16.72,374198.1468282252,6.42,6.42,6.3932,6.3932,374198.1468
2005-10-13 15:20:00,16.72,16.75,16.71,16.75,246376.8115942029,6.3932,6.4047,6.3894,6.4047,246376.8116
2005-10-13 15:25:00,16.75,16.76,16.72,16.75,318127.82133523404,6.4047,6.4085,6.3932,6.4047,318127.8213
2005-10-13 15:30:00,16.75,16.78,16.73,16.75,436445.7115704443,6.4047,6.4162,6.3971,6.4047,436445.7116
2005-10-13 15:35:00,16.75,16.77,16.72,16.74,240199.57234497505,6.4047,6.4124,6.3932,6.4009,240199.5723
2005-10-13 15:40:00,16.74,16.77,16.73,16.73,350201.9482062248,6.4009,6.4124,6.3971,6.3971,350201.9482
2005-10-13 15:45:00,16.73,16.8,16.73,16.77,576146.3530529817,6.3971,6.4238,6.3971,6.4124,576146.3531
2005-10-13 15:50:00,16.77,16.78,16.72,16.73,440959.84794488,6.4124,6.4162,6.3932,6.3971,440959.8479
2005-10-13 15:55:00,16.73,16.75,16.68,16.68,810881.4445236399,6.3971,6.4047,6.378,6.378,810881.4445
2005-10-14 09:30:00,16.83,16.83,16.72,16.73,967925.8731290092,6.4353,6.4353,6.3932,6.3971,967925.8731
2005-10-14 09:35:00,16.73,16.76,16.69,16.74,458778.8073176527,6.3971,6.4085,6.3818,6.4009,458778.8073
2005-10-14 09:40:00,16.74,16.76,16.58,16.64,1052031.3613684962,6.4009,6.4085,6.3397,6.3627,1052031.3614
2005-10-14 09:45:00,16.62,16.65,16.54,16.6,754335.946780708,6.355,6.3665,6.3244,6.3474,754335.9468
2005-10-14 09:50:00,16.6,16.6,16.47,16.47,793537.6574008078,6.3474,6.3474,6.2977,6.2977,793537.6574
2005-10-14 09:55:00,16.49,16.51,16.34,16.36,1058921.3589926348,6.3053,6.3129,6.2479,6.2556,1058921.359
2005-10-14 10:00:00,16.36,16.49,16.36,16.46,909479.686386315,6.2556,6.3053,6.2556,6.2938,909479.6864
2005-10-14 10:05:00,16.46,16.5,16.44,16.48,485150.8671893561,6.2938,6.3091,6.2862,6.3015,485150.8672
2005-10-14 10:10:00,16.48,16.53,16.42,16.42,589451.1760513186,6.3015,6.3206,6.2785,6.2785,589451.1761
2005-10-14 10:15:00,16.42,16.42,16.3,16.32,865763.8393917795,6.2785,6.2785,6.2327,6.2403,865763.8394
2005-10-14 10:20:00,16.33,16.41,16.32,16.4,614635.3052981707,6.2441,6.2747,6.2403,6.2709,614635.3053
2005-10-14 10:25:00,16.4,16.42,16.36,16.39,1145402.7084818247,6.2709,6.2785,6.2556,6.2671,1145402.7085
2005-10-14 10:30:00,16.38,16.42,16.37,16.42,311712.9959610359,6.2632,6.2785,6.2594,6.2785,311712.996
2005-10-14 10:35:00,16.42,16.46,16.39,16.44,576859.1114278926,6.2785,6.2938,6.2671,6.2862,576859.1114
2005-10-14 10:40:00,16.44,16.46,16.41,16.44,310525.0653361844,6.2862,6.2938,6.2747,6.2862,310525.0653
2005-10-14 10:45:00,16.44,16.46,16.38,16.4,459016.39344262297,6.2862,6.2938,6.2632,6.2709,459016.3934
2005-10-14 10:50:00,16.4,16.42,16.38,16.4,208838.20384889524,6.2709,6.2785,6.2632,6.2709,208838.2038
2005-10-14 10:55:00,16.4,16.41,16.36,16.36,314088.8572107389,6.2709,6.2747,6.2556,6.2556,314088.8572
2005-10-14 11:00:00,16.37,16.39,16.36,16.36,374910.90520313615,6.2594,6.2671,6.2556,6.2556,374910.9052
2005-10-14 11:05:00,16.36,16.4,16.36,16.39,279163.69684010453,6.2556,6.2709,6.2556,6.2671,279163.6968
2005-10-14 11:10:00,16.39,16.41,16.36,16.41,256830.6010928962,6.2671,6.2747,6.2556,6.2747,256830.6011
2005-10-14 11:15:00,16.41,16.48,16.4,16.46,556426.7046804467,6.2747,6.3015,6.2709,6.2938,556426.7047
2005-10-14 11:20:00,16.46,16.49,16.44,16.44,439534.33119505824,6.2938,6.3053,6.2862,6.2862,439534.3312
2005-10-14 11:25:00,16.44,16.5,16.44,16.48,256593.01496792588,6.2862,6.3091,6.2862,6.3015,256593.015
2005-10-14 11:30:00,16.48,16.5,16.44,16.45,265858.87384176766,6.3015,6.3091,6.2862,6.29,265858.8738
2005-10-14 11:35:00,16.45,16.6,16.45,16.59,625089.0947968639,6.29,6.3474,6.29,6.3435,625089.0948
2005-10-14 11:40:00,16.59,16.6,16.55,16.55,382276.0750772155,6.3435,6.3474,6.3282,6.3282,382276.0751
2005-10-14 11:45:00,16.55,16.59,16.54,16.59,264433.3570919458,6.3282,6.3435,6.3244,6.3435,264433.3571
2005-10-14 11:50:00,16.58,16.58,16.52,16.55,282965.0748396293,6.3397,6.3397,6.3168,6.3282,282965.0748
2005-10-14 11:55:00,16.56,16.59,16.56,16.58,345212.6395818484,6.3321,6.3435,6.3321,6.3397,345212.6396
2005-10-14 12:00:00,16.58,16.61,16.56,16.6,207887.85934901403,6.3397,6.3512,6.3321,6.3474,207887.8593
2005-10-14 12:05:00,16.6,16.65,16.6,16.64,351389.87883107626,6.3474,6.3665,6.3474,6.3627,351389.8788
2005-10-14 12:10:00,16.64,16.66,16.63,16.65,452126.3958184842,6.3627,6.3703,6.3588,6.3665,452126.3958
2005-10-14 12:15:00,16.65,16.68,16.63,16.66,278688.524590164,6.3665,6.378,6.3588,6.3703,278688.5246
2005-10-14 12:20:00,16.66,16.67,16.62,16.63,129246.85198384414,6.3703,6.3741,6.355,6.3588,129246.852
2005-10-14 12:25:00,16.63,16.64,16.59,16.59,230458.5412211927,6.3588,6.3627,6.3435,6.3435,230458.5412
2005-10-14 12:30:00,16.59,16.62,16.59,16.62,117605.13186029936,6.3435,6.355,6.3435,6.355,117605.1319
2005-10-14 12:35:00,16.62,16.62,16.58,16.59,190544.072226182,6.355,6.355,6.3397,6.3435,190544.0722
2005-10-14 12:40:00,16.58,16.6,16.57,16.57,175813.73247802327,6.3397,6.3474,6.3359,6.3359,175813.7325
2005-10-14 12:45:00,16.56,16.57,16.52,16.55,232834.4024708957,6.3321,6.3359,6.3168,6.3282,232834.4025
2005-10-14 12:50:00,16.55,16.56,16.51,16.51,206937.51484913283,6.3282,6.3321,6.3129,6.3129,206937.5148
2005-10-14 12:55:00,16.52,16.53,16.47,16.48,208363.03159895464,6.3168,6.3206,6.2977,6.3015,208363.0316
2005-10-14 13:00:00,16.49,16.51,16.49,16.5,117842.71798526966,6.3053,6.3129,6.3053,6.3091,117842.718
2005-10-14 13:05:00,16.51,16.51,16.43,16.43,371347.1133285816,6.3129,6.3129,6.2824,6.2824,371347.1133
2005-10-14 13:10:00,16.43,16.5,16.42,16.49,240437.15846994537,6.2824,6.3091,6.2785,6.3053,240437.1585
2005-10-14 13:15:00,16.48,16.5,16.43,16.47,331195.0582086006,6.3015,6.3091,6.2824,6.2977,331195.0582
2005-10-14 13:20:00,16.47,16.5,16.44,16.47,201948.2062247565,6.2977,6.3091,6.2862,6.2977,201948.2062
2005-10-14 13:25:00,16.47,16.53,16.47,16.52,290330.2447137087,6.2977,6.3206,6.2977,6.3168,290330.2447
2005-10-14 13:30:00,16.52,16.55,16.5,16.5,167973.39035400332,6.3168,6.3282,6.3091,6.3091,167973.3904
2005-10-14 13:35:00,16.5,16.52,16.49,16.52,76265.14611546687,6.3091,6.3168,6.3053,6.3168,76265.1461
2005-10-14 13:40:00,16.52,16.56,16.52,16.52,164409.59847944882,6.3168,6.3321,6.3168,6.3168,164409.5985
2005-10-14 13:45:00,16.53,16.56,16.52,16.54,140888.57210738893,6.3206,6.3321,6.3168,6.3244,140888.5721
2005-10-14 13:50:00,16.55,16.58,16.54,16.55,255405.0843430744,6.3282,6.3397,6.3244,6.3282,255405.0843
2005-10-14 13:55:00,16.55,16.58,16.55,16.57,172012.35447849846,6.3282,6.3397,6.3282,6.3359,172012.3545
2005-10-14 14:00:00,16.56,16.59,16.55,16.55,272036.11309099547,6.3321,6.3435,6.3282,6.3282,272036.1131
2005-10-14 14:05:00,16.55,16.56,16.53,16.54,248990.2589688762,6.3282,6.3321,6.3206,6.3244,248990.259
2005-10-14 14:10:00,16.56,16.58,16.55,16.57,78878.59349014018,6.3321,6.3397,6.3282,6.3359,78878.5935
2005-10-14 14:15:00,16.57,16.57,16.53,16.56,137087.1941078641,6.3359,6.3359,6.3206,6.3321,137087.1941
2005-10-14 14:20:00,16.55,16.57,16.53,16.56,128771.67973390354,6.3282,6.3359,6.3206,6.3321,128771.6797
2005-10-14 14:25:00,16.56,16.59,16.55,16.58,168923.73485388453,6.3321,6.3435,6.3282,6.3397,168923.7349
2005-10-14 14:30:00,16.57,16.6,16.57,16.6,196958.8976003801,6.3359,6.3474,6.3359,6.3474,196958.8976
2005-10-14 14:35:00,16.59,16.62,16.58,16.61,238298.88334521264,6.3435,6.355,6.3397,6.3512,238298.8833
2005-10-14 14:40:00,16.61,16.63,16.59,16.61,165122.3568543597,6.3512,6.3588,6.3435,6.3512,165122.3569
2005-10-14 14:45:00,16.61,16.64,16.6,16.6,231171.2995961036,6.3512,6.3627,6.3474,6.3474,231171.2996
2005-10-14 14:50:00,16.6,16.69,16.6,16.68,664765.9776669042,6.3474,6.3818,6.3474,6.378,664765.9777
2005-10-14 14:55:00,16.68,16.72,16.66,16.66,394392.9674507009,6.378,6.3932,6.3703,6.3703,394392.9675
2005-10-14 15:00:00,16.66,16.71,16.66,16.68,201473.0339748159,6.3703,6.3894,6.3703,6.378,201473.034
2005-10-14 15:05:00,16.67,16.68,16.64,16.66,265383.70159182703,6.3741,6.378,6.3627,6.3703,265383.7016
2005-10-14 15:10:00,16.66,16.67,16.62,16.64,334758.85008315515,6.3703,6.3741,6.355,6.3627,334758.8501
2005-10-14 15:15:00,16.64,16.65,16.61,16.63,257068.18721786648,6.3627,6.3665,6.3512,6.3588,257068.1872
2005-10-14 15:20:00,16.63,16.69,16.63,16.68,410311.2378237111,6.3588,6.3818,6.3588,6.378,410311.2378
2005-10-14 15:25:00,16.68,16.69,16.64,16.65,258256.117842718,6.378,6.3818,6.3627,6.3665,258256.1178
2005-10-14 15:30:00,16.65,16.67,16.62,16.63,246614.3977191732,6.3665,6.3741,6.355,6.3588,246614.3977
2005-10-14 15:35:00,16.63,16.7,16.63,16.7,647422.1905440722,6.3588,6.3856,6.3588,6.3856,647422.1905
2005-10-14 15:40:00,16.7,16.73,16.68,16.69,412687.0990734141,6.3856,6.3971,6.378,6.3818,412687.0991
2005-10-14 15:45:00,16.68,16.7,16.66,16.69,561891.1855547637,6.378,6.3856,6.3703,6.3818,561891.1856
2005-10-14 15:50:00,16.69,16.7,16.68,16.69,464718.4604419102,6.3818,6.3856,6.378,6.3818,464718.4604
2005-10-14 15:55:00,16.69,16.73,16.69,16.73,540746.0204324068,6.3818,6.3971,6.3818,6.3971,540746.0204
2005-10-17 09:30:00,16.73,16.75,16.61,16.68,808267.9971489665,6.3971,6.4047,6.3512,6.378,808267.9971
2005-10-17 09:35:00,16.68,16.79,16.66,16.75,505108.1016868615,6.378,6.42,6.3703,6.4047,505108.1017
2005-10-17 09:40:00,16.75,16.81,16.75,16.81,519600.8553100499,6.4047,6.4277,6.4047,6.4277,519600.8553
2005-10-17 09:45:00,16.81,16.87,16.81,16.86,755048.705155619,6.4277,6.4506,6.4277,6.4468,755048.7052
2005-10-17 09:50:00,16.86,16.92,16.82,16.83,1010928.961748634,6.4468,6.4697,6.4315,6.4353,1010928.9617
2005-10-17 09:55:00,16.83,16.87,16.81,16.83,697077.6906628653,6.4353,6.4506,6.4277,6.4353,697077.6907
2005-10-17 10:00:00,16.83,16.84,16.79,16.81,399857.4483250178,6.4353,6.4391,6.42,6.4277,399857.4483
2005-10-17 10:05:00,16.81,16.83,16.78,16.82,396768.8287004039,6.4277,6.4353,6.4162,6.4315,396768.8287
2005-10-17 10:10:00,16.82,16.84,16.81,16.83,301734.3787122832,6.4315,6.4391,6.4277,6.4353,301734.3787
2005-10-17 10:15:00,16.83,16.92,16.82,16.9,689474.9346638157,6.4353,6.4697,6.4315,6.4621,689474.9347
2005-10-17 10:20:00,16.9,16.96,16.89,16.96,488239.4868139701,6.4621,6.485,6.4583,6.485,488239.4868
2005-10-17 10:25:00,16.96,16.98,16.92,16.94,448800.1900689,6.485,6.4927,6.4697,6.4774,448800.1901
2005-10-17 10:30:00,16.94,16.96,16.92,16.92,333570.91945830366,6.4774,6.485,6.4697,6.4697,333570.9195
2005-10-17 10:35:00,16.92,16.97,16.92,16.95,293656.45046329295,6.4697,6.4888,6.4697,6.4812,293656.4505
2005-10-17 10:40:00,16.95,17.0,16.92,17.0,570206.6999287242,6.4812,6.5003,6.4697,6.5003,570206.6999
2005-10-17 10:45:00,17.0,17.01,16.94,16.95,431218.8168210976,6.5003,6.5041,6.4774,6.4812,431218.8168
2005-10-17 10:50:00,16.95,16.96,16.92,16.94,320978.85483487765,6.4812,6.485,6.4697,6.4774,320978.8548
2005-10-17 10:55:00,16.94,16.97,16.92,16.97,284390.5915894512,6.4774,6.4888,6.4697,6.4888,284390.5916
2005-10-17 11:00:00,16.97,16.97,16.94,16.97,218341.64884770729,6.4888,6.4888,6.4774,6.4888,218341.6488
2005-10-17 11:05:00,16.97,16.99,16.94,16.95,231171.2995961036,6.4888,6.4965,6.4774,6.4812,231171.2996
2005-10-17 11:10:00,16.95,16.99,16.95,16.95,235923.02209550963,6.4812,6.4965,6.4812,6.4812,235923.0221
2005-10-17 11:15:00,16.95,16.97,16.94,16.95,158232.35923022096,6.4812,6.4888,6.4774,6.4812,158232.3592
2005-10-17 11:20:00,16.94,16.95,16.9,16.91,177714.4214777857,6.4774,6.4812,6.4621,6.4659,177714.4215
2005-10-17 11:25:00,16.91,16.92,16.9,16.9,371822.2855785223,6.4659,6.4697,6.4621,6.4621,371822.2856
2005-10-17 11:30:00,16.9,16.9,16.89,16.9,218104.062722737,6.4621,6.4621,6.4583,6.4621,218104.0627
2005-10-17 11:35:00,16.9,16.92,16.89,16.89,206699.9287241625,6.4621,6.4697,6.4583,6.4583,206699.9287
2005-10-17 11:40:00,16.9,16.94,16.87,16.87,271085.76859111426,6.4621,6.4774,6.4506,6.4506,271085.7686
2005-10-17 11:45:00,16.87,16.92,16.87,16.91,152530.29223093373,6.4506,6.4697,6.4506,6.4659,152530.2922
2005-10-17 11:50:00,16.91,16.93,16.91,16.93,268472.321216441,6.4659,6.4735,6.4659,6.4735,268472.3212
2005-10-17 11:55:00,16.93,16.93,16.91,16.93,92421.00261344736,6.4735,6.4735,6.4659,6.4735,92421.0026
2005-10-17 12:00:00,16.93,16.94,16.91,16.94,162033.73722974578,6.4735,6.4774,6.4659,6.4774,162033.7372
2005-10-17 12:05:00,16.94,16.94,16.91,16.93,124732.71560940842,6.4774,6.4774,6.4659,6.4735,124732.7156
2005-10-17 12:10:00,16.92,16.92,16.9,16.91,72701.35424091233,6.4697,6.4697,6.4621,6.4659,72701.3542
2005-10-17 12:15:00,16.91,16.91,16.88,16.88,144214.77785697317,6.4659,6.4659,6.4544,6.4544,144214.7779
2005-10-17 12:20:00,16.88,16.89,16.87,16.87,186505.10810168687,6.4544,6.4583,6.4506,6.4506,186505.1081
2005-10-17 12:25:00,16.88,16.9,16.87,16.89,152767.87835590402,6.4544,6.4621,6.4506,6.4583,152767.8784
2005-10-17 12:30:00,16.89,16.9,16.87,16.87,95272.036113091,6.4583,6.4621,6.4506,6.4506,95272.0361
2005-10-17 12:35:00,16.9,16.9,16.84,16.84,269185.07959135185,6.4621,6.4621,6.4391,6.4391,269185.0796
2005-10-17 12:40:00,16.84,16.84,16.76,16.78,607982.8937990022,6.4391,6.4391,6.4085,6.4162,607982.8938
2005-10-17 12:45:00,16.78,16.79,16.75,16.78,579472.5588025659,6.4162,6.42,6.4047,6.4162,579472.5588
2005-10-17 12:50:00,16.78,16.78,16.76,16.78,246614.3977191732,6.4162,6.4162,6.4085,6.4162,246614.3977
2005-10-17 12:55:00,16.78,16.79,16.76,16.79,161796.1511047755,6.4162,6.42,6.4085,6.42,161796.1511
2005-10-17 13:00:00,16.79,16.79,16.73,16.76,260869.5652173913,6.42,6.42,6.3971,6.4085,260869.5652
2005-10-17 13:05:00,16.76,16.77,16.75,16.76,145640.29460679495,6.4085,6.4124,6.4047,6.4085,145640.2946
2005-10-17 13:10:00,16.76,16.77,16.75,16.76,92896.17486338798,6.4085,6.4124,6.4047,6.4085,92896.1749
2005-10-17 13:15:00,16.76,16.78,16.75,16.78,151342.3616060822,6.4085,6.4162,6.4047,6.4162,151342.3616
2005-10-17 13:20:00,16.78,16.81,16.77,16.79,146115.46685673558,6.4162,6.4277,6.4124,6.42,146115.4669
2005-10-17 13:25:00,16.81,16.84,16.8,16.82,263007.84034212405,6.4277,6.4391,6.4238,6.4315,263007.8403
2005-10-17 13:30:00,16.83,16.84,16.81,16.84,169874.07935376573,6.4353,6.4391,6.4277,6.4391,169874.0794
2005-10-17 13:35:00,16.84,16.87,16.84,16.85,352815.3955808981,6.4391,6.4506,6.4391,6.443,352815.3956
2005-10-17 13:40:00,16.84,16.86,16.84,16.85,172249.94060346877,6.4391,6.4468,6.4391,6.443,172249.9406
2005-10-17 13:45:00,16.85,16.9,16.85,16.89,266334.04609170824,6.443,6.4621,6.443,6.4583,266334.0461
2005-10-17 13:50:00,16.89,16.9,16.85,16.89,201235.4478498456,6.4583,6.4621,6.443,6.4583,201235.4478
2005-10-17 13:55:00,16.89,16.89,16.85,16.86,203848.8952245189,6.4583,6.4583,6.443,6.4468,203848.8952
2005-10-17 14:00:00,16.86,16.89,16.85,16.86,224043.7158469945,6.4468,6.4583,6.443,6.4468,224043.7158
2005-10-17 14:05:00,16.86,16.87,16.82,16.84,184129.24685198383,6.4468,6.4506,6.4315,6.4391,184129.2469
2005-10-17 14:10:00,16.82,16.87,16.82,16.87,320028.51033499645,6.4315,6.4506,6.4315,6.4506,320028.5103
2005-10-17 14:15:00,16.87,16.87,16.85,16.86,75552.38774055595,6.4506,6.4506,6.443,6.4468,75552.3877
2005-10-17 14:20:00,16.86,16.86,16.82,16.83,154906.15348063674,6.4468,6.4468,6.4315,6.4353,154906.1535
2005-10-17 14:25:00,16.83,16.84,16.81,16.82,291043.0030886196,6.4353,6.4391,6.4277,6.4315,291043.0031
2005-10-17 14:30:00,16.83,16.83,16.81,16.82,229508.19672131148,6.4353,6.4353,6.4277,6.4315,229508.1967
2005-10-17 14:35:00,16.82,16.86,16.82,16.85,217866.47659776668,6.4315,6.4468,6.4315,6.443,217866.4766
2005-10-17 14:40:00,16.85,16.89,16.85,16.88,245426.4670943217,6.443,6.4583,6.443,6.4544,245426.4671
2005-10-17 14:45:00,16.88,16.89,16.86,16.87,225944.4048467569,6.4544,6.4583,6.4468,6.4506,225944.4048
2005-10-17 14:50:00,16.87,16.9,16.85,16.9,372772.63007840345,6.4506,6.4621,6.443,6.4621,372772.6301
2005-10-17 14:55:00,16.9,16.95,16.89,16.95,442385.36469470186,6.4621,6.4812,6.4583,6.4812,442385.3647
2005-10-17 15:00:00,16.95,16.98,16.94,16.95,328581.6108339273,6.4812,6.4927,6.4774,6.4812,328581.6108
2005-10-17 15:05:00,16.95,17.01,16.94,17.01,689712.520788786,6.4812,6.5041,6.4774,6.5041,689712.5208
2005-10-17 15:10:00,17.01,17.03,17.0,17.03,580898.0755523877,6.5041,6.5118,6.5003,6.5118,580898.0756
2005-10-17 15:15:00,17.03,17.08,17.02,17.07,809218.3416488477,6.5118,6.5309,6.508,6.5271,809218.3416
2005-10-17 15:20:00,17.08,17.17,17.07,17.16,1056545.4977429318,6.5309,6.5653,6.5271,6.5615,1056545.4977
2005-10-17 15:25:00,17.16,17.17,17.11,17.13,1054882.3948681396,6.5615,6.5653,6.5424,6.55,1054882.3949
2005-10-17 15:30:00,17.13,17.19,17.13,17.17,952720.36113091,6.55,6.573,6.55,6.5653,952720.3611
2005-10-17 15:35:00,17.17,17.19,17.16,17.18,612972.2024233785,6.5653,6.573,6.5615,6.5691,612972.2024
2005-10-17 15:40:00,17.19,17.19,17.14,17.17,688999.7624138751,6.573,6.573,6.5538,6.5653,688999.7624
2005-10-17 15:45:00,17.17,17.19,17.15,17.15,790449.0377761939,6.5653,6.573,6.5577,6.5577,790449.0378
2005-10-17 15:50:00,17.15,17.18,17.15,17.16,921121.4065098598,6.5577,6.5691,6.5577,6.5615,921121.4065
2005-10-17 15:55:00,17.16,17.19,17.11,17.19,1310525.0653361843,6.5615,6.573,6.5424,6.573,1310525.0653
2005-10-18 09:30:00,17.24,17.29,17.2,17.28,899025.8968876218,6.5921,6.6112,6.5768,6.6074,899025.8969
2005-10-18 09:35:00,17.28,17.38,17.28,17.38,1049893.086243763,6.6074,6.6456,6.6074,6.6456,1049893.0862
2005-10-18 09:40:00,17.38,17.38,17.32,17.36,591114.2789261107,6.6456,6.6456,6.6227,6.638,591114.2789
2005-10-18 09:45:00,17.36,17.38,17.33,17.37,803041.1023996199,6.638,6.6456,6.6265,6.6418,803041.1024
2005-10-18 09:50:00,17.37,17.45,17.37,17.39,1112853.4093608933,6.6418,6.6724,6.6418,6.6494,1112853.4094
2005-10-18 09:55:00,17.39,17.42,17.32,17.34,1062960.32311713,6.6494,6.6609,6.6227,6.6303,1062960.3231
2005-10-18 10:00:00,17.35,17.38,17.33,17.37,487051.5561891186,6.6341,6.6456,6.6265,6.6418,487051.5562
2005-10-18 10:05:00,17.37,17.37,17.3,17.32,516987.40793537657,6.6418,6.6418,6.615,6.6227,516987.4079
2005-10-18 10:10:00,17.32,17.35,17.3,17.31,454739.8431931575,6.6227,6.6341,6.615,6.6188,454739.8432
2005-10-18 10:15:00,17.31,17.33,17.27,17.3,667617.0111665479,6.6188,6.6265,6.6036,6.615,667617.0112
2005-10-18 10:20:00,17.3,17.31,17.28,17.31,372772.63007840345,6.615,6.6188,6.6074,6.6188,372772.6301
2005-10-18 10:25:00,17.31,17.32,17.29,17.29,405559.515324305,6.6188,6.6227,6.6112,6.6112,405559.5153
2005-10-18 10:30:00,17.29,17.31,17.28,17.3,291993.3475885008,6.6112,6.6188,6.6074,6.615,291993.3476
2005-10-18 10:35:00,17.3,17.3,17.21,17.23,563316.7023045854,6.615,6.615,6.5806,6.5883,563316.7023
2005-10-18 10:40:00,17.22,17.27,17.22,17.26,435970.5393205037,6.5844,6.6036,6.5844,6.5997,435970.5393
2005-10-18 10:45:00,17.26,17.26,17.21,17.21,497742.9318127821,6.5997,6.5997,6.5806,6.5806,497742.9318
2005-10-18 10:50:00,17.21,17.22,17.19,17.21,306723.6873366595,6.5806,6.5844,6.573,6.5806,306723.6873
2005-10-18 10:55:00,17.21,17.24,17.2,17.23,328581.6108339273,6.5806,6.5921,6.5768,6.5883,328581.6108
2005-10-18 11:00:00,17.22,17.25,17.21,17.25,276787.83559040155,6.5844,6.5959,6.5806,6.5959,276787.8356
2005-10-18 11:05:00,17.25,17.27,17.24,17.25,372772.63007840345,6.5959,6.6036,6.5921,6.5959,372772.6301
2005-10-18 11:10:00,17.25,17.25,17.19,17.22,586600.142551675,6.5959,6.5959,6.573,6.5844,586600.1426
2005-10-18 11:15:00,17.22,17.25,17.21,17.22,269185.07959135185,6.5844,6.5959,6.5806,6.5844,269185.0796
2005-10-18 11:20:00,17.22,17.25,17.21,17.22,233309.5747208363,6.5844,6.5959,6.5806,6.5844,233309.5747
2005-10-18 11:25:00,17.22,17.22,17.18,17.18,333808.50558327395,6.5844,6.5844,6.5691,6.5691,333808.5056
2005-10-18 11:30:00,17.18,17.23,17.18,17.22,221667.8545972916,6.5691,6.5883,6.5691,6.5844,221667.8546
2005-10-18 11:35:00,17.21,17.23,17.2,17.22,367070.56307911617,6.5806,6.5883,6.5768,6.5844,367070.5631
2005-10-18 11:40:00,17.22,17.26,17.21,17.24,293894.03658826323,6.5844,6.5997,6.5806,6.5921,293894.0366
2005-10-18 11:45:00,17.24,17.28,17.22,17.28,565930.1496792587,6.5921,6.6074,6.5844,6.6074,565930.1497
2005-10-18 11:50:00,17.27,17.31,17.27,17.31,347588.50083155144,6.6036,6.6188,6.6036,6.6188,347588.5008
2005-10-18 11:55:00,17.31,17.31,17.28,17.29,314326.4433357092,6.6188,6.6188,6.6074,6.6112,314326.4433
2005-10-18 12:00:00,17.29,17.31,17.28,17.29,224281.30197196483,6.6112,6.6188,6.6074,6.6112,224281.302
2005-10-18 12:05:00,17.29,17.31,17.28,17.3,235685.4359705393,6.6112,6.6188,6.6074,6.615,235685.436
2005-10-18 12:10:00,17.31,17.34,17.3,17.33,417676.4076977905,6.6188,6.6303,6.615,6.6265,417676.4077
2005-10-18 12:15:00,17.33,17.33,17.3,17.3,168686.14872891424,6.6265,6.6265,6.615,6.615,168686.1487
2005-10-18 12:20:00,17.3,17.31,17.29,17.3,139225.4692325968,6.615,6.6188,6.6112,6.615,139225.4692
2005-10-18 12:25:00,17.3,17.3,17.28,17.29,174388.21572820147,6.615,6.615,6.6074,6.6112,174388.2157
2005-10-18 12:30:00,17.29,17.29,17.28,17.28,219291.9933475885,6.6112,6.6112,6.6074,6.6074,219291.9933
2005-10-18 12:35:00,17.27,17.28,17.26,17.26,235447.84984556903,6.6036,6.6074,6.5997,6.5997,235447.8498
2005-10-18 12:40:00,17.26,17.29,17.26,17.29,98835.82798764552,6.5997,6.6112,6.5997,6.6112,98835.828
2005-10-18 12:45:00,17.29,17.29,17.22,17.24,815633.1670230458,6.6112,6.6112,6.5844,6.5921,815633.167
2005-10-18 12:50:00,17.25,17.3,17.24,17.26,228082.67997148968,6.5959,6.615,6.5921,6.5997,228082.68
2005-10-18 12:55:00,17.26,17.26,17.23,17.25,151817.5338560228,6.5997,6.5997,6.5883,6.5959,151817.5339
2005-10-18 13:00:00,17.25,17.26,17.21,17.22,345687.81183178903,6.5959,6.5997,6.5806,6.5844,345687.8118
2005-10-18 13:05:00,17.22,17.24,17.21,17.24,230458.5412211927,6.5844,6.5921,6.5806,6.5921,230458.5412
2005-10-18 13:10:00,17.24,17.25,17.22,17.24,102637.20598717035,6.5921,6.5959,6.5844,6.5921,102637.206
2005-10-18 13:15:00,17.24,17.26,17.21,17.22,634830.1259206462,6.5921,6.5997,6.5806,6.5844,634830.1259
2005-10-18 13:20:00,17.22,17.23,17.19,17.19,284865.76383939176,6.5844,6.5883,6.573,6.573,284865.7638
2005-10-18 13:25:00,17.19,17.23,17.19,17.22,222618.1990971728,6.573,6.5883,6.573,6.5844,222618.1991
2005-10-18 13:30:00,17.22,17.22,17.13,17.13,667141.8389166073,6.5844,6.5844,6.55,6.55,667141.8389
2005-10-18 13:35:00,17.13,17.15,17.07,17.08,454264.67094321694,6.55,6.5577,6.5271,6.5309,454264.6709
2005-10-18 13:40:00,17.08,17.14,17.07,17.11,530292.2309337135,6.5309,6.5538,6.5271,6.5424,530292.2309
2005-10-18 13:45:00,17.11,17.13,17.1,17.12,279638.8690900452,6.5424,6.55,6.5385,6.5462,279638.8691
2005-10-18 13:50:00,17.12,17.14,17.09,17.11,363031.59895462106,6.5462,6.5538,6.5347,6.5424,363031.599
2005-10-18 13:55:00,17.1,17.16,17.1,17.16,187455.45260156807,6.5385,6.5615,6.5385,6.5615,187455.4526
2005-10-18 14:00:00,17.15,17.19,17.12,17.18,379425.0415775719,6.5577,6.573,6.5462,6.5691,379425.0416
2005-10-18 14:05:00,17.17,17.22,17.17,17.2,286053.6944642433,6.5653,6.5844,6.5653,6.5768,286053.6945
2005-10-18 14:10:00,17.2,17.21,17.17,17.17,330007.1275837491,6.5768,6.5806,6.5653,6.5653,330007.1276
2005-10-18 14:15:00,17.17,17.18,17.16,17.17,175813.73247802327,6.5653,6.5691,6.5615,6.5653,175813.7325
2005-10-18 14:20:00,17.17,17.2,17.15,17.18,355191.2568306011,6.5653,6.5768,6.5577,6.5691,355191.2568
2005-10-18 14:25:00,17.19,17.2,17.17,17.19,235210.2637205987,6.573,6.5768,6.5653,6.573,235210.2637
2005-10-18 14:30:00,17.19,17.21,17.18,17.19,249703.0173437872,6.573,6.5806,6.5691,6.573,249703.0173
2005-10-18 14:35:00,17.19,17.19,17.15,17.16,310525.0653361844,6.573,6.573,6.5577,6.5615,310525.0653
2005-10-18 14:40:00,17.17,17.18,17.13,17.14,599904.9655500118,6.5653,6.5691,6.55,6.5538,599904.9656
2005-10-18 14:45:00,17.14,17.17,17.13,17.16,341648.8477072939,6.5538,6.5653,6.55,6.5615,341648.8477
2005-10-18 14:50:00,17.16,17.17,17.05,17.05,455215.01544309815,6.5615,6.5653,6.5194,6.5194,455215.0154
2005-10-18 14:55:00,17.05,17.07,17.0,17.01,803041.1023996199,6.5194,6.5271,6.5003,6.5041,803041.1024
2005-10-18 15:00:00,17.01,17.05,16.98,17.03,606082.2047992398,6.5041,6.5194,6.4927,6.5118,606082.2048
2005-10-18 15:05:00,17.03,17.03,17.0,17.01,401520.55119980994,6.5118,6.5118,6.5003,6.5041,401520.5512
2005-10-18 15:10:00,17.01,17.02,16.97,17.0,419814.6828225232,6.5041,6.508,6.4888,6.5003,419814.6828
2005-10-18 15:15:00,17.0,17.05,16.99,17.05,553338.0850558328,6.5003,6.5194,6.4965,6.5194,553338.0851
2005-10-18 15:20:00,17.05,17.08,17.01,17.08,343549.53670705634,6.5194,6.5309,6.5041,6.5309,343549.5367
2005-10-18 15:25:00,17.08,17.11,17.08,17.09,328106.4385839867,6.5309,6.5424,6.5309,6.5347,328106.4386
2005-10-18 15:30:00,17.09,17.13,17.09,17.12,386077.4530767403,6.5347,6.55,6.5347,6.5462,386077.4531
2005-10-18 15:35:00,17.11,17.13,17.08,17.08,377524.3525778095,6.5424,6.55,6.5309,6.5309,377524.3526
2005-10-18 15:40:00,17.08,17.1,17.07,17.08,384414.3502019482,6.5309,6.5385,6.5271,6.5309,384414.3502
2005-10-18 15:45:00,17.09,17.09,17.05,17.08,338085.0558327394,6.5347,6.5347,6.5194,6.5309,338085.0558
2005-10-18 15:50:00,17.08,17.1,17.07,17.08,433594.6780708007,6.5309,6.5385,6.5271,6.5309,433594.6781
2005-10-18 15:55:00,17.07,17.08,17.0,17.01,805416.9636493229,6.5271,6.5309,6.5003,6.5041,805416.9636
2005-10-19 09:30:00,17.01,17.31,16.92,17.26,1866476.5977666904,6.5041,6.6188,6.4697,6.5997,1866476.5978
2005-10-19 09:35:00,17.26,17.42,16.92,17.32,1846756.9493941555,6.5997,6.6609,6.4697,6.6227,1846756.9494
2005-10-19 09:40:00,17.33,17.42,16.92,17.37,1116417.2012354478,6.6265,6.6609,6.4697,6.6418,1116417.2012
2005-10-19 09:45:00,17.37,17.42,17.34,17.39,874316.9398907104,6.6418,6.6609,6.6303,6.6494,874316.9399
2005-10-19 09:50:00,17.39,17.48,17.37,17.47,904727.9638869092,6.6494,6.6838,6.6418,6.68,904727.9639
2005-10-19 09:55:00,17.47,17.6,17.43,17.57,1586837.728676645,6.68,6.7297,6.6647,6.7183,1586837.7287
2005-10-19 10:00:00,17.58,17.59,17.5,17.53,1472321.2164409598,6.7221,6.7259,6.6915,6.703,1472321.2164
2005-10-19 10:05:00,17.53,17.57,17.53,17.56,588025.6593014968,6.703,6.7183,6.703,6.7144,588025.6593
2005-10-19 10:10:00,17.56,17.57,17.43,17.44,937990.0213827512,6.7144,6.7183,6.6647,6.6686,937990.0214
2005-10-19 10:15:00,17.44,17.45,17.39,17.45,825374.1981468282,6.6686,6.6724,6.6494,6.6724,825374.1981
2005-10-19 10:20:00,17.44,17.45,17.35,17.35,756711.808030411,6.6686,6.6724,6.6341,6.6341,756711.808
2005-10-19 10:25:00,17.35,17.43,17.34,17.39,637681.1594202899,6.6341,6.6647,6.6303,6.6494,637681.1594
2005-10-19 10:30:00,17.39,17.43,17.36,17.36,732002.8510334997,6.6494,6.6647,6.638,6.638,732002.851
2005-10-19 10:35:00,17.36,17.48,17.36,17.44,800902.8272748871,6.638,6.6838,6.638,6.6686,800902.8273
2005-10-19 10:40:00,17.44,17.5,17.43,17.45,795675.9325255405,6.6686,6.6915,6.6647,6.6724,795675.9325
2005-10-19 10:45:00,17.45,17.45,17.41,17.45,441435.0201948207,6.6724,6.6724,6.6571,6.6724,441435.0202
2005-10-19 10:50:00,17.45,17.45,17.43,17.44,467569.4939415538,6.6724,6.6724,6.6647,6.6686,467569.4939
2005-10-19 10:55:00,17.45,17.48,17.41,17.42,585174.6258018531,6.6724,6.6838,6.6571,6.6609,585174.6258
2005-10-19 11:00:00,17.41,17.46,17.38,17.43,559752.9104300309,6.6571,6.6762,6.6456,6.6647,559752.9104
2005-10-19 11:05:00,17.42,17.43,17.34,17.35,480161.5585649798,6.6609,6.6647,6.6303,6.6341,480161.5586
2005-10-19 11:10:00,17.35,17.37,17.3,17.34,507483.9629365645,6.6341,6.6418,6.615,6.6303,507483.9629
2005-10-19 11:15:00,17.34,17.36,17.3,17.3,464005.7020669993,6.6303,6.638,6.615,6.615,464005.7021
2005-10-19 11:20:00,17.3,17.31,17.25,17.26,578522.2143026848,6.615,6.6188,6.5959,6.5997,578522.2143
2005-10-19 11:25:00,17.26,17.27,17.22,17.26,580898.0755523877,6.5997,6.6036,6.5844,6.5997,580898.0756
2005-10-19 11:30:00,17.26,17.33,17.25,17.31,453076.7403183654,6.5997,6.6265,6.5959,6.6188,453076.7403
2005-10-19 11:35:00,17.31,17.35,17.31,17.32,462580.1853171775,6.6188,6.6341,6.6188,6.6227,462580.1853
2005-10-19 11:40:00,17.32,17.37,17.31,17.36,287716.79733903543,6.6227,6.6418,6.6188,6.638,287716.7973
2005-10-19 11:45:00,17.36,17.37,17.34,17.34,323829.88833452127,6.638,6.6418,6.6303,6.6303,323829.8883
2005-10-19 11:50:00,17.35,17.37,17.3,17.36,472321.21644095983,6.6341,6.6418,6.615,6.638,472321.2164
2005-10-19 11:55:00,17.37,17.4,17.35,17.4,516987.40793537657,6.6418,6.6533,6.6341,6.6533,516987.4079
2005-10-19 12:00:00,17.4,17.45,17.39,17.44,348538.84533143265,6.6533,6.6724,6.6494,6.6686,348538.8453
2005-10-19 12:05:00,17.44,17.45,17.41,17.43,383464.005702067,6.6686,6.6724,6.6571,6.6647,383464.0057
2005-10-19 12:10:00,17.43,17.48,17.42,17.46,428605.3694464244,6.6647,6.6838,6.6609,6.6762,428605.3694
2005-10-19 12:15:00,17.46,17.87,17.45,17.48,222618.1990971728,6.6762,6.833,6.6724,6.6838,222618.1991
2005-10-19 12:20:00,17.48,17.51,17.47,17.48,366832.9769541459,6.6838,6.6953,6.68,6.6838,366832.977
2005-10-19 12:25:00,17.48,17.52,17.47,17.51,354953.6707056308,6.6838,6.6991,6.68,6.6953,354953.6707
2005-10-19 12:30:00,17.51,17.54,17.5,17.52,425041.5775718698,6.6953,6.7068,6.6915,6.6991,425041.5776
2005-10-19 12:35:00,17.53,17.54,17.51,17.53,271798.5269660252,6.703,6.7068,6.6953,6.703,271798.527
2005-10-19 12:40:00,17.53,17.53,17.5,17.51,341411.2615823236,6.703,6.703,6.6915,6.6953,341411.2616
2005-10-19 12:45:00,17.51,17.51,17.47,17.5,381088.144452364,6.6953,6.6953,6.68,6.6915,381088.1445
2005-10-19 12:50:00,17.5,17.52,17.49,17.52,520788.7859349014,6.6915,6.6991,6.6877,6.6991,520788.7859
2005-10-19 12:55:00,17.52,17.56,17.51,17.52,349726.77595628414,6.6991,6.7144,6.6953,6.6991,349726.776
2005-10-19 13:00:00,17.52,17.53,17.51,17.51,349964.3620812545,6.6991,6.703,6.6953,6.6953,349964.3621
2005-10-19 13:05:00,17.51,17.52,17.45,17.45,599904.9655500118,6.6953,6.6991,6.6724,6.6724,599904.9656
2005-10-19 13:10:00,17.45,17.51,17.45,17.51,499643.6208125445,6.6724,6.6953,6.6724,6.6953,499643.6208
2005-10-19 13:15:00,17.51,17.53,17.47,17.47,382276.0750772155,6.6953,6.703,6.68,6.68,382276.0751
2005-10-19 13:20:00,17.47,17.51,17.47,17.49,415538.1325730577,6.68,6.6953,6.68,6.6877,415538.1326
2005-10-19 13:25:00,17.49,17.53,17.48,17.53,566880.49417914,6.6877,6.703,6.6838,6.703,566880.4942
2005-10-19 13:30:00,17.52,17.56,17.51,17.54,430981.23069612734,6.6991,6.7144,6.6953,6.7068,430981.2307
2005-10-19 13:35:00,17.54,17.58,17.53,17.55,574720.83630316,6.7068,6.7221,6.703,6.7106,574720.8363
2005-10-19 13:40:00,17.55,17.58,17.54,17.56,501544.30981230695,6.7106,6.7221,6.7068,6.7144,501544.3098
2005-10-19 13:45:00,17.56,17.58,17.52,17.53,334996.43620812544,6.7144,6.7221,6.6991,6.703,334996.4362
2005-10-19 13:50:00,17.53,17.53,17.49,17.5,317415.0629603231,6.703,6.703,6.6877,6.6915,317415.063
2005-10-19 13:55:00,17.51,17.55,17.49,17.49,321691.6132097886,6.6953,6.7106,6.6877,6.6877,321691.6132
2005-10-19 14:00:00,17.5,17.52,17.44,17.48,791636.9684010454,6.6915,6.6991,6.6686,6.6838,791636.9684
2005-10-19 14:05:00,17.48,17.54,17.48,17.54,610596.3411736755,6.6838,6.7068,6.6838,6.7068,610596.3412
2005-10-19 14:10:00,17.54,17.58,17.52,17.58,928486.5763839392,6.7068,6.7221,6.6991,6.7221,928486.5764
2005-10-19 14:15:00,17.58,17.58,17.54,17.55,302922.3093371347,6.7221,6.7221,6.7068,6.7106,302922.3093
2005-10-19 14:20:00,17.56,17.56,17.51,17.52,367070.56307911617,6.7144,6.7144,6.6953,6.6991,367070.5631
2005-10-19 14:25:00,17.53,17.61,17.53,17.6,905203.1361368496,6.703,6.7336,6.703,6.7297,905203.1361
2005-10-19 14:30:00,17.6,17.63,17.59,17.62,1075552.387740556,6.7297,6.7412,6.7259,6.7374,1075552.3877
2005-10-19 14:35:00,17.62,17.63,17.56,17.59,738655.2625326681,6.7374,6.7412,6.7144,6.7259,738655.2625
2005-10-19 14:40:00,17.59,17.59,17.53,17.56,471133.28581610834,6.7259,6.7259,6.703,6.7144,471133.2858
2005-10-19 14:45:00,17.56,17.57,17.55,17.57,344737.4673319078,6.7144,6.7183,6.7106,6.7183,344737.4673
2005-10-19 14:50:00,17.57,17.6,17.55,17.6,836065.5737704919,6.7183,6.7297,6.7106,6.7297,836065.5738
2005-10-19 14:55:00,17.59,17.63,17.59,17.59,819909.7172725113,6.7259,6.7412,6.7259,6.7259,819909.7173
2005-10-19 15:00:00,17.59,17.6,17.54,17.55,1597053.9320503685,6.7259,6.7297,6.7068,6.7106,1597053.9321
2005-10-19 15:05:00,17.55,17.58,17.54,17.58,1549774.2931812785,6.7106,6.7221,6.7068,6.7221,1549774.2932
2005-10-19 15:10:00,17.58,17.58,17.51,17.52,959847.9448800192,6.7221,6.7221,6.6953,6.6991,959847.9449
2005-10-19 15:15:00,17.52,17.52,17.49,17.5,717747.6835352816,6.6991,6.6991,6.6877,6.6915,717747.6835
2005-10-19 15:20:00,17.5,17.57,17.5,17.55,1109052.0313613685,6.6915,6.7183,6.6915,6.7106,1109052.0314
2005-10-19 15:25:00,17.55,17.56,17.51,17.52,823235.9230220956,6.7106,6.7144,6.6953,6.6991,823235.923
2005-10-19 15:30:00,17.52,17.56,17.52,17.54,842480.39914469,6.6991,6.7144,6.6991,6.7068,842480.3991
2005-10-19 15:35:00,17.54,17.56,17.51,17.56,847232.121644096,6.7068,6.7144,6.6953,6.7144,847232.1216
2005-10-19 15:40:00,17.56,17.63,17.56,17.62,1277738.1800902828,6.7144,6.7412,6.7144,6.7374,1277738.1801
2005-10-19 15:45:00,17.62,17.63,17.61,17.61,1068424.803991447,6.7374,6.7412,6.7336,6.7336,1068424.804
2005-10-19 15:50:00,17.62,17.62,17.59,17.61,1669755.2862912803,6.7374,6.7374,6.7259,6.7336,1669755.2863
2005-10-19 15:55:00,17.61,17.7,17.6,17.7,2621525.3029223094,6.7336,6.768,6.7297,6.768,2621525.3029
2005-10-20 09:30:00,17.12,17.24,17.0,17.19,5457353.290567831,6.5462,6.5921,6.5003,6.573,5457353.2906
2005-10-20 09:35:00,17.19,17.39,17.15,17.36,3765264.908529342,6.573,6.6494,6.5577,6.638,3765264.9085
2005-10-20 09:40:00,17.36,17.36,17.21,17.21,4637918.745545261,6.638,6.638,6.5806,6.5806,4637918.7455
2005-10-20 09:45:00,17.21,17.24,17.11,17.12,4189356.1416013306,6.5806,6.5921,6.5424,6.5462,4189356.1416
2005-10-20 09:50:00,17.12,17.19,16.87,16.9,4758137.324780233,6.5462,6.573,6.4506,6.4621,4758137.3248
2005-10-20 09:55:00,16.9,16.98,16.85,16.93,4259444.04846757,6.4621,6.4927,6.443,6.4735,4259444.0485
2005-10-20 10:00:00,16.93,16.94,16.78,16.81,3762413.8750296985,6.4735,6.4774,6.4162,6.4277,3762413.875
2005-10-20 10:05:00,16.81,16.86,16.7,16.71,3134711.332858161,6.4277,6.4468,6.3856,6.3894,3134711.3329
2005-10-20 10:10:00,16.71,16.74,16.64,16.68,3584461.8674269426,6.3894,6.4009,6.3627,6.378,3584461.8674
2005-10-20 10:15:00,16.68,16.84,16.68,16.79,2811119.03064861,6.378,6.4391,6.378,6.42,2811119.0306
2005-10-20 10:20:00,16.79,16.8,16.72,16.77,1161083.3927298647,6.42,6.4238,6.3932,6.4124,1161083.3927
2005-10-20 10:25:00,16.77,16.81,16.74,16.76,866001.4255167498,6.4124,6.4277,6.4009,6.4085,866001.4255
2005-10-20 10:30:00,16.76,16.79,16.69,16.75,1669992.8724162509,6.4085,6.42,6.3818,6.4047,1669992.8724
2005-10-20 10:35:00,16.74,16.81,16.74,16.79,1043478.2608695652,6.4009,6.4277,6.4009,6.42,1043478.2609
2005-10-20 10:40:00,16.79,16.8,16.76,16.8,742219.0544072227,6.42,6.4238,6.4085,6.4238,742219.0544
2005-10-20 10:45:00,16.8,16.83,16.73,16.82,1123069.6127346165,6.4238,6.4353,6.3971,6.4315,1123069.6127
2005-10-20 10:50:00,16.83,16.84,16.8,16.82,940841.0548823948,6.4353,6.4391,6.4238,6.4315,940841.0549
2005-10-20 10:55:00,16.82,16.82,16.78,16.79,687574.2456640532,6.4315,6.4315,6.4162,6.42,687574.2457
2005-10-20 11:00:00,16.79,16.83,16.79,16.79,1216203.373722975,6.42,6.4353,6.42,6.42,1216203.3737
2005-10-20 11:05:00,16.79,16.81,16.77,16.8,581373.2478023283,6.42,6.4277,6.4124,6.4238,581373.2478
2005-10-20 11:10:00,16.8,16.8,16.76,16.76,870040.389641245,6.4238,6.4238,6.4085,6.4085,870040.3896
2005-10-20 11:15:00,16.77,16.79,16.7,16.72,897125.2078878593,6.4124,6.42,6.3856,6.3932,897125.2079
2005-10-20 11:20:00,16.72,16.75,16.72,16.73,731052.5065336184,6.3932,6.4047,6.3932,6.3971,731052.5065
2005-10-20 11:25:00,16.73,16.77,16.73,16.76,635305.2981705868,6.3971,6.4124,6.3971,6.4085,635305.2982
2005-10-20 11:30:00,16.77,16.78,16.76,16.76,435732.95319553337,6.4124,6.4162,6.4085,6.4085,435732.9532
2005-10-20 11:35:00,16.76,16.8,16.73,16.78,493466.3815633168,6.4085,6.4238,6.3971,6.4162,493466.3816
2005-10-20 11:40:00,16.78,16.84,16.76,16.76,344975.0534568781,6.4162,6.4391,6.4085,6.4085,344975.0535
2005-10-20 11:45:00,16.76,16.77,16.73,16.73,475172.2499406035,6.4085,6.4124,6.3971,6.3971,475172.2499
2005-10-20 11:50:00,16.73,16.74,16.72,16.72,350201.9482062248,6.3971,6.4009,6.3932,6.3932,350201.9482
2005-10-20 11:55:00,16.72,16.79,16.71,16.79,586600.142551675,6.3932,6.42,6.3894,6.42,586600.1426
2005-10-20 12:00:00,16.79,16.8,16.73,16.76,648372.5350439535,6.42,6.4238,6.3971,6.4085,648372.535
2005-10-20 12:05:00,16.76,16.76,16.71,16.71,452839.1541933951,6.4085,6.4085,6.3894,6.3894,452839.1542
2005-10-20 12:10:00,16.71,16.73,16.71,16.73,343787.1228320266,6.3894,6.3971,6.3894,6.3971,343787.1228
2005-10-20 12:15:00,16.73,16.76,16.73,16.73,203373.7229745783,6.3971,6.4085,6.3971,6.3971,203373.723
2005-10-20 12:20:00,16.73,16.74,16.71,16.72,489427.4174388216,6.3971,6.4009,6.3894,6.3932,489427.4174
2005-10-20 12:25:00,16.72,16.75,16.71,16.73,349726.77595628414,6.3932,6.4047,6.3894,6.3971,349726.776
2005-10-20 12:30:00,16.73,16.73,16.71,16.73,464480.8743169399,6.3971,6.3971,6.3894,6.3971,464480.8743
2005-10-20 12:35:00,16.73,16.75,16.72,16.74,326443.3357091946,6.3971,6.4047,6.3932,6.4009,326443.3357
2005-10-20 12:40:00,16.74,16.74,16.73,16.74,193157.5196008553,6.4009,6.4009,6.3971,6.4009,193157.5196
2005-10-20 12:45:00,16.74,16.76,16.73,16.74,311237.82371109526,6.4009,6.4085,6.3971,6.4009,311237.8237
2005-10-20 12:50:00,16.74,16.74,16.73,16.73,215015.44309812307,6.4009,6.4009,6.3971,6.3971,215015.4431
2005-10-20 12:55:00,16.73,16.74,16.73,16.73,163459.25397956758,6.3971,6.4009,6.3971,6.3971,163459.254
2005-10-20 13:00:00,16.73,16.74,16.71,16.71,354478.4984556902,6.3971,6.4009,6.3894,6.3894,354478.4985
2005-10-20 13:05:00,16.71,16.76,16.71,16.75,435495.3670705631,6.3894,6.4085,6.3894,6.4047,435495.3671
2005-10-20 13:10:00,16.74,16.76,16.73,16.73,437158.4699453552,6.4009,6.4085,6.3971,6.3971,437158.4699
2005-10-20 13:15:00,16.73,16.74,16.71,16.73,229508.19672131148,6.3971,6.4009,6.3894,6.3971,229508.1967
2005-10-20 13:20:00,16.73,16.74,16.72,16.73,177001.6631028748,6.3971,6.4009,6.3932,6.3971,177001.6631
2005-10-20 13:25:00,16.72,16.74,16.71,16.72,330957.47208363033,6.3932,6.4009,6.3894,6.3932,330957.4721
2005-10-20 13:30:00,16.71,16.74,16.71,16.73,314564.0294606795,6.3894,6.4009,6.3894,6.3971,314564.0295
2005-10-20 13:35:00,16.73,16.73,16.71,16.71,338797.81420765026,6.3971,6.3971,6.3894,6.3894,338797.8142
2005-10-20 13:40:00,16.72,16.73,16.71,16.72,288904.7279638869,6.3932,6.3971,6.3894,6.3932,288904.728
2005-10-20 13:45:00,16.72,16.72,16.71,16.72,103825.13661202186,6.3932,6.3932,6.3894,6.3932,103825.1366
2005-10-20 13:50:00,16.71,16.72,16.67,16.72,1165835.115229271,6.3894,6.3932,6.3741,6.3932,1165835.1152
2005-10-20 13:55:00,16.72,16.75,16.71,16.73,595866.0014255168,6.3932,6.4047,6.3894,6.3971,595866.0014
2005-10-20 14:00:00,16.73,16.73,16.71,16.72,451651.2235685436,6.3971,6.3971,6.3894,6.3932,451651.2236
2005-10-20 14:05:00,16.72,16.73,16.71,16.72,345212.6395818484,6.3932,6.3971,6.3894,6.3932,345212.6396
2005-10-20 14:10:00,16.72,16.72,16.7,16.71,339748.15870753146,6.3932,6.3932,6.3856,6.3894,339748.1587
2005-10-20 14:15:00,16.71,16.71,16.69,16.71,522927.0610596341,6.3894,6.3894,6.3818,6.3894,522927.0611
2005-10-20 14:20:00,16.7,16.71,16.67,16.69,845331.4326443336,6.3856,6.3894,6.3741,6.3818,845331.4326
2005-10-20 14:25:00,16.69,16.71,16.65,16.67,1248515.0867189358,6.3818,6.3894,6.3665,6.3741,1248515.0867
2005-10-20 14:30:00,16.68,16.68,16.63,16.63,1037301.0216203374,6.378,6.378,6.3588,6.3588,1037301.0216
2005-10-20 14:35:00,16.64,16.65,16.61,16.64,1515799.477310525,6.3627,6.3665,6.3512,6.3627,1515799.4773
2005-10-20 14:40:00,16.64,16.84,16.63,16.65,1209788.5483487763,6.3627,6.4391,6.3588,6.3665,1209788.5483
2005-10-20 14:45:00,16.65,16.66,16.59,16.61,745070.0879068662,6.3665,6.3703,6.3435,6.3512,745070.0879
2005-10-20 14:50:00,16.6,16.62,16.57,16.58,711095.2720361131,6.3474,6.355,6.3359,6.3397,711095.272
2005-10-20 14:55:00,16.58,16.81,16.53,16.53,1252791.636968401,6.3397,6.4277,6.3206,6.3206,1252791.637
2005-10-20 15:00:00,16.54,16.55,16.52,16.53,1730814.9204086482,6.3244,6.3282,6.3168,6.3206,1730814.9204
2005-10-20 15:05:00,16.53,16.58,16.52,16.56,1122356.8543597057,6.3206,6.3397,6.3168,6.3321,1122356.8544
2005-10-20 15:10:00,16.56,16.56,16.47,16.52,1534093.6089332383,6.3321,6.3321,6.2977,6.3168,1534093.6089
2005-10-20 15:15:00,16.52,16.52,16.43,16.44,1845331.4326443337,6.3168,6.3168,6.2824,6.2862,1845331.4326
2005-10-20 15:20:00,16.44,16.45,16.4,16.42,2204799.2397244,6.2862,6.29,6.2709,6.2785,2204799.2397
2005-10-20 15:25:00,16.42,16.44,16.36,16.42,1554050.8434307438,6.2785,6.2862,6.2556,6.2785,1554050.8434
2005-10-20 15:30:00,16.42,16.52,16.42,16.51,1800190.0688999763,6.2785,6.3168,6.2785,6.3129,1800190.0689
2005-10-20 15:35:00,16.52,16.61,16.5,16.57,1767640.769779045,6.3168,6.3512,6.3091,6.3359,1767640.7698
2005-10-20 15:40:00,16.58,16.59,16.53,16.55,1425991.922071751,6.3397,6.3435,6.3206,6.3282,1425991.9221
2005-10-20 15:45:00,16.55,16.59,16.53,16.55,1459016.393442623,6.3282,6.3435,6.3206,6.3282,1459016.3934
2005-10-20 15:50:00,16.55,16.56,16.49,16.5,1317177.4768353528,6.3282,6.3321,6.3053,6.3091,1317177.4768
2005-10-20 15:55:00,16.51,16.53,16.43,16.44,1846994.5355191256,6.3129,6.3206,6.2824,6.2862,1846994.5355
2005-10-21 09:30:00,16.81,16.83,16.63,16.71,6982656.212877168,6.4277,6.4353,6.3588,6.3894,6982656.2129
2005-10-21 09:35:00,16.71,16.78,16.7,16.73,1223330.9574720836,6.3894,6.4162,6.3856,6.3971,1223330.9575
2005-10-21 09:40:00,16.73,16.76,16.71,16.73,1068662.3901164173,6.3971,6.4085,6.3894,6.3971,1068662.3901
2005-10-21 09:45:00,16.73,16.73,16.68,16.71,924447.612259444,6.3971,6.3971,6.378,6.3894,924447.6123
2005-10-21 09:50:00,16.71,16.73,16.68,16.73,699928.724162509,6.3894,6.3971,6.378,6.3971,699928.7242
2005-10-21 09:55:00,16.73,16.73,16.65,16.67,801853.1717747684,6.3971,6.3971,6.3665,6.3741,801853.1718
2005-10-21 10:00:00,16.67,16.71,16.65,16.65,770729.3894036588,6.3741,6.3894,6.3665,6.3665,770729.3894
2005-10-21 10:05:00,16.65,16.68,16.6,16.6,1129009.265858874,6.3665,6.378,6.3474,6.3474,1129009.2659
2005-10-21 10:10:00,16.61,16.62,16.52,16.61,868139.7006414826,6.3512,6.355,6.3168,6.3512,868139.7006
2005-10-21 10:15:00,16.61,16.64,16.58,16.63,365882.6324542647,6.3512,6.3627,6.3397,6.3588,365882.6325
2005-10-21 10:20:00,16.64,16.64,16.57,16.61,421240.199572345,6.3627,6.3627,6.3359,6.3512,421240.1996
2005-10-21 10:25:00,16.61,16.74,16.61,16.73,1138275.1247327155,6.3512,6.4009,6.3512,6.3971,1138275.1247
2005-10-21 10:30:00,16.73,16.82,16.73,16.79,1114278.9261107151,6.3971,6.4315,6.3971,6.42,1114278.9261
2005-10-21 10:35:00,16.79,16.84,16.77,16.81,1293656.450463293,6.42,6.4391,6.4124,6.4277,1293656.4505
2005-10-21 10:40:00,16.81,16.85,16.8,16.83,1124257.5433594678,6.4277,6.443,6.4238,6.4353,1124257.5434
2005-10-21 10:45:00,16.83,16.84,16.78,16.79,985982.4186267522,6.4353,6.4391,6.4162,6.42,985982.4186
2005-10-21 10:50:00,16.78,16.81,16.72,16.76,706818.7217866477,6.4162,6.4277,6.3932,6.4085,706818.7218
2005-10-21 10:55:00,16.76,16.79,16.34,16.79,572820.1473033975,6.4085,6.42,6.2479,6.42,572820.1473
2005-10-21 11:00:00,16.79,16.83,16.79,16.82,515799.4773105251,6.42,6.4353,6.42,6.4315,515799.4773
2005-10-21 11:05:00,16.82,16.84,16.69,16.84,617248.7526728439,6.4315,6.4391,6.3818,6.4391,617248.7527
2005-10-21 11:10:00,16.84,16.84,16.81,16.83,695414.5877880732,6.4391,6.4391,6.4277,6.4353,695414.5878
2005-10-21 11:15:00,16.83,16.86,16.81,16.84,547398.4319315752,6.4353,6.4468,6.4277,6.4391,547398.4319
2005-10-21 11:20:00,16.83,16.84,16.81,16.81,230696.12734616292,6.4353,6.4391,6.4277,6.4277,230696.1273
2005-10-21 11:25:00,16.81,16.81,16.69,16.79,371109.5272036113,6.4277,6.4277,6.3818,6.42,371109.5272
2005-10-21 11:30:00,16.79,16.79,16.76,16.77,432406.7474459492,6.42,6.42,6.4085,6.4124,432406.7474
2005-10-21 11:35:00,16.77,16.78,16.72,16.73,334283.6778332146,6.4124,6.4162,6.3932,6.3971,334283.6778
2005-10-21 11:40:00,16.73,16.78,16.71,16.73,608458.0660489427,6.3971,6.4162,6.3894,6.3971,608458.066
2005-10-21 11:45:00,16.73,16.73,16.71,16.73,463055.3575671181,6.3971,6.3971,6.3894,6.3971,463055.3576
2005-10-21 11:50:00,16.73,16.77,16.71,16.73,861724.8752672845,6.3971,6.4124,6.3894,6.3971,861724.8753
2005-10-21 11:55:00,16.73,16.73,16.66,16.7,973865.5262532668,6.3971,6.3971,6.3703,6.3856,973865.5263
2005-10-21 12:00:00,16.7,16.7,16.59,16.6,739605.6070325493,6.3856,6.3856,6.3435,6.3474,739605.607
2005-10-21 12:05:00,16.6,16.78,16.59,16.63,587550.4870515562,6.3474,6.4162,6.3435,6.3588,587550.4871
2005-10-21 12:10:00,16.63,16.67,16.62,16.67,642670.4680446662,6.3588,6.3741,6.355,6.3741,642670.468
2005-10-21 12:15:00,16.66,16.67,16.65,16.65,246376.8115942029,6.3703,6.3741,6.3665,6.3665,246376.8116
2005-10-21 12:20:00,16.65,16.7,16.64,16.68,658351.1522927061,6.3665,6.3856,6.3627,6.378,658351.1523
2005-10-21 12:25:00,16.68,16.69,16.64,16.66,532430.5060584462,6.378,6.3818,6.3627,6.3703,532430.5061
2005-10-21 12:30:00,16.66,16.67,16.65,16.67,384889.5224518888,6.3703,6.3741,6.3665,6.3741,384889.5225
2005-10-21 12:35:00,16.66,16.67,16.63,16.67,799002.1382751247,6.3703,6.3741,6.3588,6.3741,799002.1383
2005-10-21 12:40:00,16.66,16.66,16.58,16.62,363031.59895462106,6.3703,6.3703,6.3397,6.355,363031.599
2005-10-21 12:45:00,16.63,16.63,16.61,16.62,233309.5747208363,6.3588,6.3588,6.3512,6.355,233309.5747
2005-10-21 12:50:00,16.62,16.69,16.62,16.68,944642.4328819196,6.355,6.3818,6.355,6.378,944642.4329
2005-10-21 12:55:00,16.68,16.71,16.68,16.7,439771.9173200285,6.378,6.3894,6.378,6.3856,439771.9173
2005-10-21 13:00:00,16.7,16.71,16.67,16.67,367783.3214540271,6.3856,6.3894,6.3741,6.3741,367783.3215
2005-10-21 13:05:00,16.69,16.69,16.66,16.67,209313.37609883584,6.3818,6.3818,6.3703,6.3741,209313.3761
2005-10-21 13:10:00,16.67,16.69,16.67,16.68,321929.19933475886,6.3741,6.3818,6.3741,6.378,321929.1993
2005-10-21 13:15:00,16.69,16.7,16.68,16.69,215253.02922309336,6.3818,6.3856,6.378,6.3818,215253.0292
2005-10-21 13:20:00,16.7,16.71,16.68,16.71,259681.6345925398,6.3856,6.3894,6.378,6.3894,259681.6346
2005-10-21 13:25:00,16.71,16.73,16.7,16.73,210976.478973628,6.3894,6.3971,6.3856,6.3971,210976.479
2005-10-21 13:30:00,16.73,16.73,16.71,16.71,397006.4148253742,6.3971,6.3971,6.3894,6.3894,397006.4148
2005-10-21 13:35:00,16.71,16.72,16.7,16.72,233547.16084580665,6.3894,6.3932,6.3856,6.3932,233547.1608
2005-10-21 13:40:00,16.72,16.72,16.68,16.68,211451.6512235685,6.3932,6.3932,6.378,6.378,211451.6512
2005-10-21 13:45:00,16.68,16.71,16.68,16.7,154193.39510572582,6.378,6.3894,6.378,6.3856,154193.3951
2005-10-21 13:50:00,16.7,16.71,16.65,16.69,280826.79971489665,6.3856,6.3894,6.3665,6.3818,280826.7997
2005-10-21 13:55:00,16.7,16.7,16.68,16.68,147303.39748158708,6.3856,6.3856,6.378,6.378,147303.3975
2005-10-21 14:00:00,16.69,16.72,16.68,16.71,224281.30197196483,6.3818,6.3932,6.378,6.3894,224281.302
2005-10-21 14:05:00,16.71,16.71,16.67,16.67,443810.8814445236,6.3894,6.3894,6.3741,6.3741,443810.8814
2005-10-21 14:10:00,16.68,16.72,16.67,16.68,297695.4145877881,6.378,6.3932,6.3741,6.378,297695.4146
2005-10-21 14:15:00,16.68,16.71,16.67,16.71,477785.6973152768,6.378,6.3894,6.3741,6.3894,477785.6973
2005-10-21 14:20:00,16.71,16.72,16.7,16.71,312900.9265858874,6.3894,6.3932,6.3856,6.3894,312900.9266
2005-10-21 14:25:00,16.71,16.71,16.68,16.69,192444.7612259444,6.3894,6.3894,6.378,6.3818,192444.7612
2005-10-21 14:30:00,16.7,16.73,16.7,16.72,247802.32834402472,6.3856,6.3971,6.3856,6.3932,247802.3283
2005-10-21 14:35:00,16.72,16.72,16.68,16.69,245664.053219292,6.3932,6.3932,6.378,6.3818,245664.0532
2005-10-21 14:40:00,16.7,16.71,16.67,16.68,409836.0655737705,6.3856,6.3894,6.3741,6.378,409836.0656
2005-10-21 14:45:00,16.68,16.68,16.66,16.66,251841.29246851985,6.378,6.378,6.3703,6.3703,251841.2925
2005-10-21 14:50:00,16.66,16.68,16.64,16.68,219054.4072226182,6.3703,6.378,6.3627,6.378,219054.4072
2005-10-21 14:55:00,16.68,16.7,16.68,16.69,142314.08885721074,6.378,6.3856,6.378,6.3818,142314.0889
2005-10-21 15:00:00,16.69,16.71,16.66,16.67,295557.13946305536,6.3818,6.3894,6.3703,6.3741,295557.1395
2005-10-21 15:05:00,16.66,16.66,16.63,16.63,380137.7999524828,6.3703,6.3703,6.3588,6.3588,380137.8
2005-10-21 15:10:00,16.63,16.65,16.62,16.63,219054.4072226182,6.3588,6.3665,6.355,6.3588,219054.4072
2005-10-21 15:15:00,16.63,16.65,16.63,16.64,183416.4884770729,6.3588,6.3665,6.3588,6.3627,183416.4885
2005-10-21 15:20:00,16.64,16.64,16.61,16.63,332382.9888334521,6.3627,6.3627,6.3512,6.3588,332382.9888
2005-10-21 15:25:00,16.63,16.66,16.61,16.64,272036.11309099547,6.3588,6.3703,6.3512,6.3627,272036.1131
2005-10-21 15:30:00,16.64,16.64,16.59,16.6,320266.09645996673,6.3627,6.3627,6.3435,6.3474,320266.0965
2005-10-21 15:35:00,16.6,16.62,16.6,16.6,369684.0104537895,6.3474,6.355,6.3474,6.3474,369684.0105
2005-10-21 15:40:00,16.6,16.6,16.53,16.54,818246.6143977192,6.3474,6.3474,6.3206,6.3244,818246.6144
2005-10-21 15:45:00,16.54,16.58,16.54,16.58,1108814.445236398,6.3244,6.3397,6.3244,6.3397,1108814.4452
2005-10-21 15:50:00,16.58,16.58,16.54,16.55,720598.7170349251,6.3397,6.3397,6.3244,6.3282,720598.717
2005-10-21 15:55:00,16.55,16.56,16.52,16.54,946305.5357567118,6.3282,6.3321,6.3168,6.3244,946305.5358
2005-10-24 09:30:00,16.54,16.63,16.54,16.55,893086.2437633643,6.3244,6.3588,6.3244,6.3282,893086.2438
2005-10-24 09:35:00,16.55,16.56,16.42,16.44,672843.9059158945,6.3282,6.3321,6.2785,6.2862,672843.9059
2005-10-24 09:40:00,16.43,16.48,16.43,16.44,726775.956284153,6.2824,6.3015,6.2824,6.2862,726775.9563
2005-10-24 09:45:00,16.44,16.46,16.36,16.39,844381.0881444524,6.2862,6.2938,6.2556,6.2671,844381.0881
2005-10-24 09:50:00,16.39,16.46,16.39,16.42,911142.7892611072,6.2671,6.2938,6.2671,6.2785,911142.7893
2005-10-24 09:55:00,16.42,16.53,16.42,16.49,690662.8652886671,6.2785,6.3206,6.2785,6.3053,690662.8653
2005-10-24 10:00:00,16.49,16.54,16.47,16.5,652173.9130434783,6.3053,6.3244,6.2977,6.3091,652173.913
2005-10-24 10:05:00,16.5,16.51,16.43,16.46,491328.106438584,6.3091,6.3129,6.2824,6.2938,491328.1064
2005-10-24 10:10:00,16.46,16.46,16.42,16.42,286291.2805892136,6.2938,6.2938,6.2785,6.2785,286291.2806
2005-10-24 10:15:00,16.42,16.43,16.38,16.39,636018.0565454977,6.2785,6.2824,6.2632,6.2671,636018.0565
2005-10-24 10:20:00,16.39,16.4,16.34,16.37,609170.8244238537,6.2671,6.2709,6.2479,6.2594,609170.8244
2005-10-24 10:25:00,16.37,16.42,16.35,16.4,823711.0952720362,6.2594,6.2785,6.2518,6.2709,823711.0953
2005-10-24 10:30:00,16.4,16.45,16.39,16.43,655975.2910430031,6.2709,6.29,6.2671,6.2824,655975.291
2005-10-24 10:35:00,16.43,16.44,16.34,16.34,517937.7524352578,6.2824,6.2862,6.2479,6.2479,517937.7524
2005-10-24 10:40:00,16.34,16.79,16.28,16.3,1296745.070087907,6.2479,6.42,6.225,6.2327,1296745.0701
2005-10-24 10:45:00,16.3,16.31,16.23,16.26,646947.0182941316,6.2327,6.2365,6.2059,6.2174,646947.0183
2005-10-24 10:50:00,16.26,16.28,16.21,16.24,660014.2551674983,6.2174,6.225,6.1982,6.2097,660014.2552
2005-10-24 10:55:00,16.23,16.25,16.11,16.11,1421240.199572345,6.2059,6.2135,6.16,6.16,1421240.1996
2005-10-24 11:00:00,16.11,16.18,16.11,16.18,629128.058921359,6.16,6.1868,6.16,6.1868,629128.0589
2005-10-24 11:05:00,16.18,16.2,16.16,16.18,473271.560940841,6.1868,6.1944,6.1791,6.1868,473271.5609
2005-10-24 11:10:00,16.17,16.18,16.13,16.15,405797.1014492754,6.1829,6.1868,6.1676,6.1753,405797.1014
2005-10-24 11:15:00,16.15,16.22,16.14,16.18,451413.6374435733,6.1753,6.2021,6.1715,6.1868,451413.6374
2005-10-24 11:20:00,16.18,16.19,16.13,16.14,387265.3837015918,6.1868,6.1906,6.1676,6.1715,387265.3837
2005-10-24 11:25:00,16.14,16.23,16.14,16.19,467094.3216916133,6.1715,6.2059,6.1715,6.1906,467094.3217
2005-10-24 11:30:00,16.19,16.26,16.19,16.21,473271.560940841,6.1906,6.2174,6.1906,6.1982,473271.5609
2005-10-24 11:35:00,16.21,16.26,16.21,16.24,373722.9745782847,6.1982,6.2174,6.1982,6.2097,373722.9746
2005-10-24 11:40:00,16.23,16.25,16.2,16.23,395818.4842005227,6.2059,6.2135,6.1944,6.2059,395818.4842
2005-10-24 11:45:00,16.22,16.26,16.22,16.26,326680.9218341649,6.2021,6.2174,6.2021,6.2174,326680.9218
2005-10-24 11:50:00,16.26,16.28,16.25,16.26,412211.9268234736,6.2174,6.225,6.2135,6.2174,412211.9268
2005-10-24 11:55:00,16.26,16.29,16.26,16.28,240912.330719886,6.2174,6.2288,6.2174,6.225,240912.3307
2005-10-24 12:00:00,16.28,16.3,16.26,16.27,268472.321216441,6.225,6.2327,6.2174,6.2212,268472.3212
2005-10-24 12:05:00,16.27,16.29,16.26,16.28,288904.7279638869,6.2212,6.2288,6.2174,6.225,288904.728
2005-10-24 12:10:00,16.28,16.29,16.24,16.24,200047.51722499405,6.225,6.2288,6.2097,6.2097,200047.5172
2005-10-24 12:15:00,16.25,16.26,16.19,16.2,403896.412449513,6.2135,6.2174,6.1906,6.1944,403896.4124
2005-10-24 12:20:00,16.2,16.21,16.19,16.2,304110.23996198626,6.1944,6.1982,6.1906,6.1944,304110.24
2005-10-24 12:25:00,16.2,16.21,16.17,16.21,497505.34568781184,6.1944,6.1982,6.1829,6.1982,497505.3457
2005-10-24 12:30:00,16.22,16.23,16.2,16.23,266096.45996673795,6.2021,6.2059,6.1944,6.2059,266096.46
2005-10-24 12:35:00,16.23,16.28,16.22,16.27,460441.9101924448,6.2059,6.225,6.2021,6.2212,460441.9102
2005-10-24 12:40:00,16.27,16.28,16.24,16.24,360655.737704918,6.2212,6.225,6.2097,6.2097,360655.7377
2005-10-24 12:45:00,16.24,16.26,16.23,16.26,189118.5554763602,6.2097,6.2174,6.2059,6.2174,189118.5555
2005-10-24 12:50:00,16.26,16.31,16.23,16.29,477785.6973152768,6.2174,6.2365,6.2059,6.2288,477785.6973
2005-10-24 12:55:00,16.3,16.31,16.28,16.29,274649.5604656688,6.2327,6.2365,6.225,6.2288,274649.5605
2005-10-24 13:00:00,16.28,16.29,16.26,16.28,151579.9477310525,6.225,6.2288,6.2174,6.225,151579.9477
2005-10-24 13:05:00,16.28,16.29,16.24,16.28,429793.3000712759,6.225,6.2288,6.2097,6.225,429793.3001
2005-10-24 13:10:00,16.27,16.3,16.26,16.26,375861.24970301735,6.2212,6.2327,6.2174,6.2174,375861.2497
2005-10-24 13:15:00,16.26,16.28,16.26,16.27,132335.47160845806,6.2174,6.225,6.2174,6.2212,132335.4716
2005-10-24 13:20:00,16.27,16.28,16.24,16.26,195058.2086006177,6.2212,6.225,6.2097,6.2174,195058.2086
2005-10-24 13:25:00,16.25,16.28,16.25,16.28,159182.70373010216,6.2135,6.225,6.2135,6.225,159182.7037
2005-10-24 13:30:00,16.28,16.34,16.28,16.34,522214.3026847232,6.225,6.2479,6.225,6.2479,522214.3027
2005-10-24 13:35:00,16.34,16.36,16.33,16.33,367308.1492040865,6.2479,6.2556,6.2441,6.2441,367308.1492
2005-10-24 13:40:00,16.33,16.36,16.32,16.33,346638.15633167024,6.2441,6.2556,6.2403,6.2441,346638.1563
2005-10-24 13:45:00,16.33,16.35,16.31,16.35,259681.6345925398,6.2441,6.2518,6.2365,6.2518,259681.6346
2005-10-24 13:50:00,16.35,16.35,16.32,16.34,143026.84723212165,6.2518,6.2518,6.2403,6.2479,143026.8472
2005-10-24 13:55:00,16.34,16.36,16.33,16.35,251841.29246851985,6.2479,6.2556,6.2441,6.2518,251841.2925
2005-10-24 14:00:00,16.35,16.35,16.33,16.34,183178.90235210265,6.2518,6.2518,6.2441,6.2479,183178.9024
2005-10-24 14:05:00,16.34,16.37,16.34,16.36,221192.68234735093,6.2479,6.2594,6.2479,6.2556,221192.6823
2005-10-24 14:10:00,16.36,16.39,16.36,16.36,328819.19695889764,6.2556,6.2671,6.2556,6.2556,328819.197
2005-10-24 14:15:00,16.36,16.36,16.34,16.35,152292.7061059634,6.2556,6.2556,6.2479,6.2518,152292.7061
2005-10-24 14:20:00,16.35,16.35,16.32,16.33,246851.9838441435,6.2518,6.2518,6.2403,6.2441,246851.9838
2005-10-24 14:25:00,16.33,16.36,16.33,16.33,155856.49798051795,6.2441,6.2556,6.2441,6.2441,155856.498
2005-10-24 14:30:00,16.33,16.35,16.32,16.33,215728.201473034,6.2441,6.2518,6.2403,6.2441,215728.2015
2005-10-24 14:35:00,16.32,16.35,16.31,16.35,277500.5939653124,6.2403,6.2518,6.2365,6.2518,277500.594
2005-10-24 14:40:00,16.34,16.35,16.34,16.35,77690.66286528867,6.2479,6.2518,6.2479,6.2518,77690.6629
2005-10-24 14:45:00,16.35,16.35,16.31,16.32,153005.46448087433,6.2518,6.2518,6.2365,6.2403,153005.4645
2005-10-24 14:50:00,16.31,16.33,16.3,16.31,205511.998099311,6.2365,6.2441,6.2327,6.2365,205511.9981
2005-10-24 14:55:00,16.3,16.35,16.3,16.34,402233.30957472086,6.2327,6.2518,6.2327,6.2479,402233.3096
2005-10-24 15:00:00,16.34,16.35,16.33,16.35,369208.8382038489,6.2479,6.2518,6.2441,6.2518,369208.8382
2005-10-24 15:05:00,16.35,16.35,16.32,16.35,299358.5174625802,6.2518,6.2518,6.2403,6.2518,299358.5175
2005-10-24 15:10:00,16.35,16.37,16.35,16.36,190068.8999762414,6.2518,6.2594,6.2518,6.2556,190068.9
2005-10-24 15:15:00,16.36,16.37,16.35,16.37,115942.02898550723,6.2556,6.2594,6.2518,6.2594,115942.029
2005-10-24 15:20:00,16.37,16.39,16.36,16.39,310049.89308624377,6.2594,6.2671,6.2556,6.2671,310049.8931
2005-10-24 15:25:00,16.39,16.39,16.36,16.37,193632.6918507959,6.2671,6.2671,6.2556,6.2594,193632.6919
2005-10-24 15:30:00,16.37,16.4,16.37,16.39,320741.26870990737,6.2594,6.2709,6.2594,6.2671,320741.2687
2005-10-24 15:35:00,16.39,16.42,16.37,16.4,725588.0256593016,6.2671,6.2785,6.2594,6.2709,725588.0257
2005-10-24 15:40:00,16.41,16.42,16.38,16.39,570444.2860536944,6.2747,6.2785,6.2632,6.2671,570444.2861
2005-10-24 15:45:00,16.39,16.42,16.38,16.42,744832.501781896,6.2671,6.2785,6.2632,6.2785,744832.5018
2005-10-24 15:50:00,16.42,16.52,16.42,16.49,1656450.4632929438,6.2785,6.3168,6.2785,6.3053,1656450.4633
2005-10-24 15:55:00,16.49,16.58,16.49,16.55,1854122.1192682348,6.3053,6.3397,6.3053,6.3282,1854122.1193
2005-10-25 09:30:00,16.42,16.48,16.39,16.39,1023283.4402470896,6.2785,6.3015,6.2671,6.2671,1023283.4402
2005-10-25 09:35:00,16.39,16.44,16.39,16.43,666666.6666666666,6.2671,6.2862,6.2671,6.2824,666666.6667
2005-10-25 09:40:00,16.43,16.52,16.43,16.5,985744.832501782,6.2824,6.3168,6.2824,6.3091,985744.8325
2005-10-25 09:45:00,16.5,16.56,16.48,16.48,709194.5830363507,6.3091,6.3321,6.3015,6.3015,709194.583
2005-10-25 09:50:00,16.48,16.51,16.46,16.49,448325.0178189594,6.3015,6.3129,6.2938,6.3053,448325.0178
2005-10-25 09:55:00,16.49,16.52,16.47,16.47,340698.5032074127,6.3053,6.3168,6.2977,6.2977,340698.5032
2005-10-25 10:00:00,16.47,16.47,16.43,16.43,435257.7809455928,6.2977,6.2977,6.2824,6.2824,435257.7809
2005-10-25 10:05:00,16.44,16.44,16.36,16.37,623901.1641720124,6.2862,6.2862,6.2556,6.2594,623901.1642
2005-10-25 10:10:00,16.37,16.39,16.34,16.34,678070.8006652412,6.2594,6.2671,6.2479,6.2479,678070.8007
2005-10-25 10:15:00,16.34,16.36,16.21,16.22,1832501.7818959367,6.2479,6.2556,6.1982,6.2021,1832501.7819
2005-10-25 10:20:00,16.22,16.28,16.21,16.26,2038013.7799952484,6.2021,6.225,6.1982,6.2174,2038013.78
2005-10-25 10:25:00,16.26,16.33,16.26,16.32,773818.0090282728,6.2174,6.2441,6.2174,6.2403,773818.009
2005-10-25 10:30:00,16.32,16.32,16.22,16.23,937277.2630078404,6.2403,6.2403,6.2021,6.2059,937277.263
2005-10-25 10:35:00,16.23,16.23,16.14,16.19,1735804.2290330245,6.2059,6.2059,6.1715,6.1906,1735804.229
2005-10-25 10:40:00,16.19,16.19,16.05,16.1,1906391.066761701,6.1906,6.1906,6.1371,6.1562,1906391.0668
2005-10-25 10:45:00,16.1,16.13,16.05,16.09,1652411.4991684486,6.1562,6.1676,6.1371,6.1524,1652411.4992
2005-10-25 10:50:00,16.09,16.09,15.98,15.99,2161796.151104776,6.1524,6.1524,6.1103,6.1141,2161796.1511
2005-10-25 10:55:00,15.99,16.02,15.89,15.92,2362556.4267046805,6.1141,6.1256,6.0759,6.0874,2362556.4267
2005-10-25 11:00:00,15.92,15.95,15.85,15.94,2095984.7944880016,6.0874,6.0988,6.0606,6.095,2095984.7945
2005-10-25 11:05:00,15.94,16.05,15.94,15.96,2316464.718460442,6.095,6.1371,6.095,6.1026,2316464.7185
2005-10-25 11:10:00,15.95,15.99,15.93,15.95,918507.9591351864,6.0988,6.1141,6.0912,6.0988,918507.9591
2005-10-25 11:15:00,15.95,15.95,15.8,15.82,1363506.7712045617,6.0988,6.0988,6.0415,6.0491,1363506.7712
2005-10-25 11:20:00,15.82,15.85,15.72,15.72,2288429.5557139465,6.0491,6.0606,6.0109,6.0109,2288429.5557
2005-10-25 11:25:00,15.72,15.8,15.67,15.8,2408648.134948919,6.0109,6.0415,5.9918,6.0415,2408648.1349
2005-10-25 11:30:00,15.8,15.83,15.76,15.8,1127583.749109052,6.0415,6.0529,6.0262,6.0415,1127583.7491
2005-10-25 11:35:00,15.8,15.89,15.78,15.87,1473509.147065811,6.0415,6.0759,6.0338,6.0682,1473509.1471
2005-10-25 11:40:00,15.88,15.9,15.85,15.85,852934.1886433832,6.0721,6.0797,6.0606,6.0606,852934.1886
2005-10-25 11:45:00,15.85,15.86,15.81,15.86,770016.6310287479,6.0606,6.0644,6.0453,6.0644,770016.631
2005-10-25 11:50:00,15.86,15.88,15.76,15.79,1185317.1774768354,6.0644,6.0721,6.0262,6.0376,1185317.1775
2005-10-25 11:55:00,15.79,15.82,15.76,15.77,635067.7120456166,6.0376,6.0491,6.0262,6.03,635067.712
2005-10-25 12:00:00,15.77,15.85,15.76,15.83,757899.7386552625,6.03,6.0606,6.0262,6.0529,757899.7387
2005-10-25 12:05:00,15.83,15.84,15.79,15.8,508434.3074364457,6.0529,6.0568,6.0376,6.0415,508434.3074
2005-10-25 12:10:00,15.8,15.86,15.79,15.86,607507.7215490616,6.0415,6.0644,6.0376,6.0644,607507.7215
2005-10-25 12:15:00,15.85,15.93,15.81,15.86,1094084.1054882396,6.0606,6.0912,6.0453,6.0644,1094084.1055
2005-10-25 12:20:00,15.86,15.88,15.8,15.81,514373.9605607032,6.0644,6.0721,6.0415,6.0453,514373.9606
2005-10-25 12:25:00,15.81,15.85,15.81,15.84,317177.47683535283,6.0453,6.0606,6.0453,6.0568,317177.4768
2005-10-25 12:30:00,15.84,15.89,15.83,15.89,617248.7526728439,6.0568,6.0759,6.0529,6.0759,617248.7527
2005-10-25 12:35:00,15.89,15.89,15.8,15.83,649798.0517937753,6.0759,6.0759,6.0415,6.0529,649798.0518
2005-10-25 12:40:00,15.83,15.86,15.82,15.83,315751.960085531,6.0529,6.0644,6.0491,6.0529,315751.9601
2005-10-25 12:45:00,15.82,15.84,15.82,15.83,286053.6944642433,6.0491,6.0568,6.0491,6.0529,286053.6945
2005-10-25 12:50:00,15.82,15.83,15.8,15.82,374198.1468282252,6.0491,6.0529,6.0415,6.0491,374198.1468
2005-10-25 12:55:00,15.82,15.83,15.77,15.79,578284.6281777144,6.0491,6.0529,6.03,6.0376,578284.6282
2005-10-25 13:00:00,15.79,15.8,15.75,15.79,411499.1684485626,6.0376,6.0415,6.0223,6.0376,411499.1684
2005-10-25 13:05:00,15.79,15.81,15.78,15.8,337372.2974578285,6.0376,6.0453,6.0338,6.0415,337372.2975
2005-10-25 13:10:00,15.8,15.82,15.8,15.81,209075.78997386555,6.0415,6.0491,6.0415,6.0453,209075.79
2005-10-25 13:15:00,15.82,15.84,15.8,15.8,354716.0845806605,6.0491,6.0568,6.0415,6.0415,354716.0846
2005-10-25 13:20:00,15.8,15.8,15.77,15.77,426229.5081967213,6.0415,6.0415,6.03,6.03,426229.5082
2005-10-25 13:25:00,15.77,15.78,15.75,15.76,377761.93870277976,6.03,6.0338,6.0223,6.0262,377761.9387
2005-10-25 13:30:00,15.76,15.76,15.72,15.75,764789.7362794013,6.0262,6.0262,6.0109,6.0223,764789.7363
2005-10-25 13:35:00,15.75,15.78,15.74,15.78,340223.3309574721,6.0223,6.0338,6.0185,6.0338,340223.331
2005-10-25 13:40:00,15.77,15.8,15.76,15.79,655024.946543122,6.03,6.0415,6.0262,6.0376,655024.9465
2005-10-25 13:45:00,15.79,15.81,15.79,15.8,304110.23996198626,6.0376,6.0453,6.0376,6.0415,304110.24
2005-10-25 13:50:00,15.81,15.87,15.8,15.87,825136.612021858,6.0453,6.0682,6.0415,6.0682,825136.612
2005-10-25 13:55:00,15.87,15.91,15.85,15.91,1102637.2059871703,6.0682,6.0835,6.0606,6.0835,1102637.206
2005-10-25 14:00:00,15.91,15.92,15.86,15.88,920171.0620099788,6.0835,6.0874,6.0644,6.0721,920171.062
2005-10-25 14:05:00,15.88,15.88,15.83,15.86,331670.23045854125,6.0721,6.0721,6.0529,6.0644,331670.2305
2005-10-25 14:10:00,15.86,15.87,15.83,15.83,409123.3071988596,6.0644,6.0682,6.0529,6.0529,409123.3072
2005-10-25 14:15:00,15.83,15.85,15.83,15.85,349726.77595628414,6.0529,6.0606,6.0529,6.0606,349726.776
2005-10-25 14:20:00,15.85,15.86,15.81,15.83,318840.57971014496,6.0606,6.0644,6.0453,6.0529,318840.5797
2005-10-25 14:25:00,15.83,15.83,15.78,15.81,486338.7978142077,6.0529,6.0529,6.0338,6.0453,486338.7978
2005-10-25 14:30:00,15.81,15.83,15.8,15.81,384889.5224518888,6.0453,6.0529,6.0415,6.0453,384889.5225
2005-10-25 14:35:00,15.8,15.84,15.8,15.82,298883.3452126396,6.0415,6.0568,6.0415,6.0491,298883.3452
2005-10-25 14:40:00,15.83,15.83,15.8,15.81,301496.7925873129,6.0529,6.0529,6.0415,6.0453,301496.7926
2005-10-25 14:45:00,15.82,15.87,15.79,15.86,546685.6735566643,6.0491,6.0682,6.0376,6.0644,546685.6736
2005-10-25 14:50:00,15.86,15.88,15.83,15.86,514136.37443573296,6.0644,6.0721,6.0529,6.0644,514136.3744
2005-10-25 14:55:00,15.86,15.86,15.83,15.83,374673.31907816586,6.0644,6.0644,6.0529,6.0529,374673.3191
2005-10-25 15:00:00,15.83,15.83,15.81,15.82,402233.30957472086,6.0529,6.0529,6.0453,6.0491,402233.3096
2005-10-25 15:05:00,15.82,15.88,15.82,15.87,598954.6210501307,6.0491,6.0721,6.0491,6.0682,598954.6211
2005-10-25 15:10:00,15.87,15.92,15.86,15.92,800902.8272748871,6.0682,6.0874,6.0644,6.0874,800902.8273
2005-10-25 15:15:00,15.91,15.96,15.9,15.93,1756949.3941553817,6.0835,6.1026,6.0797,6.0912,1756949.3942
2005-10-25 15:20:00,15.93,15.93,15.88,15.91,871941.0786410074,6.0912,6.0912,6.0721,6.0835,871941.0786
2005-10-25 15:25:00,15.91,16.0,15.91,15.92,1457115.7044428606,6.0835,6.1179,6.0835,6.0874,1457115.7044
2005-10-25 15:30:00,15.92,15.94,15.9,15.9,926585.8873841768,6.0874,6.095,6.0797,6.0797,926585.8874
2005-10-25 15:35:00,15.9,15.93,15.88,15.92,951294.8443810882,6.0797,6.0912,6.0721,6.0874,951294.8444
2005-10-25 15:40:00,15.92,15.98,15.91,15.97,871228.3202660965,6.0874,6.1103,6.0835,6.1065,871228.3203
2005-10-25 15:45:00,15.97,16.0,15.97,15.99,1260631.979092421,6.1065,6.1179,6.1065,6.1141,1260631.9791
2005-10-25 15:50:00,15.99,16.02,15.97,16.0,2217628.8904727963,6.1141,6.1256,6.1065,6.1179,2217628.8905
2005-10-25 15:55:00,16.0,16.01,15.99,16.01,1814682.8225231648,6.1179,6.1218,6.1141,6.1218,1814682.8225
2005-10-26 09:30:00,15.95,16.02,15.91,15.97,1600617.7239249228,6.0988,6.1256,6.0835,6.1065,1600617.7239
2005-10-26 09:35:00,15.97,16.12,15.97,16.11,1471846.0441910194,6.1065,6.1638,6.1065,6.16,1471846.0442
2005-10-26 09:40:00,16.11,16.19,16.09,16.17,1349489.189831314,6.16,6.1906,6.1524,6.1829,1349489.1898
2005-10-26 09:45:00,16.17,16.19,16.07,16.08,1199572.3449750536,6.1829,6.1906,6.1447,6.1485,1199572.345
2005-10-26 09:50:00,16.08,16.14,16.07,16.1,534093.6089332383,6.1485,6.1715,6.1447,6.1562,534093.6089
2005-10-26 09:55:00,16.11,16.14,16.11,16.11,750772.1549061534,6.16,6.1715,6.16,6.16,750772.1549
2005-10-26 10:00:00,16.11,16.12,16.07,16.1,587550.4870515562,6.16,6.1638,6.1447,6.1562,587550.4871
2005-10-26 10:05:00,16.11,16.2,16.11,16.15,653124.2575433595,6.16,6.1944,6.16,6.1753,653124.2575
2005-10-26 10:10:00,16.15,16.2,16.12,16.17,673556.6642908055,6.1753,6.1944,6.1638,6.1829,673556.6643
2005-10-26 10:15:00,16.17,16.2,16.12,16.15,476597.7666904253,6.1829,6.1944,6.1638,6.1753,476597.7667
2005-10-26 10:20:00,16.15,16.19,16.1,16.15,527203.6113090996,6.1753,6.1906,6.1562,6.1753,527203.6113
2005-10-26 10:25:00,16.15,16.19,16.15,16.18,309099.54858636257,6.1753,6.1906,6.1753,6.1868,309099.5486
2005-10-26 10:30:00,16.18,16.18,16.12,16.14,455690.1876930387,6.1868,6.1868,6.1638,6.1715,455690.1877
2005-10-26 10:35:00,16.14,16.18,16.12,16.13,497267.7595628416,6.1715,6.1868,6.1638,6.1676,497267.7596
2005-10-26 10:40:00,16.13,16.15,16.13,16.15,331195.0582086006,6.1676,6.1753,6.1676,6.1753,331195.0582
2005-10-26 10:45:00,16.15,16.17,16.13,16.16,253266.8092183417,6.1753,6.1829,6.1676,6.1791,253266.8092
2005-10-26 10:50:00,16.16,16.2,16.16,16.19,623425.9919220718,6.1791,6.1944,6.1791,6.1906,623425.9919
2005-10-26 10:55:00,16.19,16.2,16.17,16.19,174863.38797814207,6.1906,6.1944,6.1829,6.1906,174863.388
2005-10-26 11:00:00,16.19,16.2,16.16,16.19,253741.98146828223,6.1906,6.1944,6.1791,6.1906,253741.9815
2005-10-26 11:05:00,16.19,16.21,16.18,16.19,318127.82133523404,6.1906,6.1982,6.1868,6.1906,318127.8213
2005-10-26 11:10:00,16.19,16.2,16.18,16.18,326443.3357091946,6.1906,6.1944,6.1868,6.1868,326443.3357
2005-10-26 11:15:00,16.18,16.2,16.15,16.19,269185.07959135185,6.1868,6.1944,6.1753,6.1906,269185.0796
2005-10-26 11:20:00,16.18,16.2,16.16,16.17,263720.5987170349,6.1868,6.1944,6.1791,6.1829,263720.5987
2005-10-26 11:25:00,16.17,16.25,16.17,16.23,520551.1998099311,6.1829,6.2135,6.1829,6.2059,520551.1998
2005-10-26 11:30:00,16.23,16.25,16.2,16.23,384889.5224518888,6.2059,6.2135,6.1944,6.2059,384889.5225
2005-10-26 11:35:00,16.23,16.25,16.21,16.23,397006.4148253742,6.2059,6.2135,6.1982,6.2059,397006.4148
2005-10-26 11:40:00,16.23,16.23,16.18,16.19,409598.4794488002,6.2059,6.2059,6.1868,6.1906,409598.4794
2005-10-26 11:45:00,16.19,16.21,16.18,16.2,416963.6493228796,6.1906,6.1982,6.1868,6.1944,416963.6493
2005-10-26 11:50:00,16.2,16.26,16.18,16.2,199809.93110002376,6.1944,6.2174,6.1868,6.1944,199809.9311
2005-10-26 11:55:00,16.2,16.2,16.17,16.18,231884.0579710145,6.1944,6.1944,6.1829,6.1868,231884.058
2005-10-26 12:00:00,16.18,16.2,16.14,16.15,360893.3238298884,6.1868,6.1944,6.1715,6.1753,360893.3238
2005-10-26 12:05:00,16.15,16.2,16.15,16.19,315039.2017106201,6.1753,6.1944,6.1753,6.1906,315039.2017
2005-10-26 12:10:00,16.19,16.2,16.17,16.19,196246.13922546923,6.1906,6.1944,6.1829,6.1906,196246.1392
2005-10-26 12:15:00,16.19,16.21,16.18,16.2,423616.060822048,6.1906,6.1982,6.1868,6.1944,423616.0608
2005-10-26 12:20:00,16.2,16.22,16.18,16.2,295081.9672131148,6.1944,6.2021,6.1868,6.1944,295081.9672
2005-10-26 12:25:00,16.2,16.21,16.18,16.18,135186.5051081017,6.1944,6.1982,6.1868,6.1868,135186.5051
2005-10-26 12:30:00,16.18,16.22,16.18,16.21,267284.39059158944,6.1868,6.2021,6.1868,6.1982,267284.3906
2005-10-26 12:35:00,16.21,16.22,16.19,16.2,230933.7134711333,6.1982,6.2021,6.1906,6.1944,230933.7135
2005-10-26 12:40:00,16.19,16.2,16.17,16.19,333808.50558327395,6.1906,6.1944,6.1829,6.1906,333808.5056
2005-10-26 12:45:00,16.19,16.21,16.18,16.2,260394.3929674507,6.1906,6.1982,6.1868,6.1944,260394.393
2005-10-26 12:50:00,16.2,16.2,16.18,16.18,153480.6367308149,6.1944,6.1944,6.1868,6.1868,153480.6367
2005-10-26 12:55:00,16.18,16.2,16.18,16.2,299833.6897125208,6.1868,6.1944,6.1868,6.1944,299833.6897
2005-10-26 13:00:00,16.2,16.22,16.19,16.2,146590.6391066762,6.1944,6.2021,6.1906,6.1944,146590.6391
2005-10-26 13:05:00,16.2,16.2,16.18,16.18,182466.1439771917,6.1944,6.1944,6.1868,6.1868,182466.144
2005-10-26 13:10:00,16.18,16.2,16.14,16.15,482299.8336897125,6.1868,6.1944,6.1715,6.1753,482299.8337
2005-10-26 13:15:00,16.15,16.17,16.14,16.14,319078.16583511524,6.1753,6.1829,6.1715,6.1715,319078.1658
2005-10-26 13:20:00,16.14,16.16,16.11,16.15,430506.0584461868,6.1715,6.1791,6.16,6.1753,430506.0584
2005-10-26 13:25:00,16.15,16.16,16.12,16.15,467569.4939415538,6.1753,6.1791,6.1638,6.1753,467569.4939
2005-10-26 13:30:00,16.15,16.2,16.13,16.17,318602.9935851746,6.1753,6.1944,6.1676,6.1829,318602.9936
2005-10-26 13:35:00,16.16,16.18,16.15,16.16,248277.5005939653,6.1791,6.1868,6.1753,6.1791,248277.5006
2005-10-26 13:40:00,16.15,16.15,16.12,16.14,178902.3521026372,6.1753,6.1753,6.1638,6.1715,178902.3521
2005-10-26 13:45:00,16.14,16.15,16.12,16.12,138987.88310762652,6.1715,6.1753,6.1638,6.1638,138987.8831
2005-10-26 13:50:00,16.12,16.16,16.12,16.14,358042.2903302447,6.1638,6.1791,6.1638,6.1715,358042.2903
2005-10-26 13:55:00,16.15,16.18,16.13,16.14,296269.8978379663,6.1753,6.1868,6.1676,6.1715,296269.8978
2005-10-26 14:00:00,16.14,16.2,16.13,16.19,406985.0320741269,6.1715,6.1944,6.1676,6.1906,406985.0321
2005-10-26 14:05:00,16.2,16.2,16.14,16.18,383464.005702067,6.1944,6.1944,6.1715,6.1868,383464.0057
2005-10-26 14:10:00,16.18,16.21,16.18,16.19,347826.0869565217,6.1868,6.1982,6.1868,6.1906,347826.087
2005-10-26 14:15:00,16.19,16.21,16.18,16.18,300308.8619624614,6.1906,6.1982,6.1868,6.1868,300308.862
2005-10-26 14:20:00,16.18,16.21,16.18,16.19,328819.19695889764,6.1868,6.1982,6.1868,6.1906,328819.197
2005-10-26 14:25:00,16.18,16.2,16.15,16.19,248277.5005939653,6.1868,6.1944,6.1753,6.1906,248277.5006
2005-10-26 14:30:00,16.2,16.2,16.17,16.18,197671.65597529104,6.1944,6.1944,6.1829,6.1868,197671.656
2005-10-26 14:35:00,16.17,16.18,16.14,16.17,398431.931575196,6.1829,6.1868,6.1715,6.1829,398431.9316
2005-10-26 14:40:00,16.17,16.17,16.12,16.15,224756.47422190543,6.1829,6.1829,6.1638,6.1753,224756.4742
2005-10-26 14:45:00,16.16,16.16,16.12,16.14,200997.86172487529,6.1791,6.1791,6.1638,6.1715,200997.8617
2005-10-26 14:50:00,16.14,16.16,16.14,16.16,122119.2682347351,6.1715,6.1791,6.1715,6.1791,122119.2682
2005-10-26 14:55:00,16.16,16.2,16.16,16.19,285340.9360893324,6.1791,6.1944,6.1791,6.1906,285340.9361
2005-10-26 15:00:00,16.19,16.19,16.18,16.19,223093.3713471133,6.1906,6.1906,6.1868,6.1906,223093.3713
2005-10-26 15:05:00,16.19,16.21,16.18,16.2,288429.5557139463,6.1906,6.1982,6.1868,6.1944,288429.5557
2005-10-26 15:10:00,16.2,16.21,16.13,16.16,1424091.233071989,6.1944,6.1982,6.1676,6.1791,1424091.2331
2005-10-26 15:15:00,16.15,16.18,16.15,16.16,95034.4499881207,6.1753,6.1868,6.1753,6.1791,95034.45
2005-10-26 15:20:00,16.16,16.2,16.15,16.17,345212.6395818484,6.1791,6.1944,6.1753,6.1829,345212.6396
2005-10-26 15:25:00,16.16,16.17,16.14,16.16,317415.0629603231,6.1791,6.1829,6.1715,6.1791,317415.063
2005-10-26 15:30:00,16.16,16.19,16.15,16.15,355666.4290805417,6.1791,6.1906,6.1753,6.1753,355666.4291
2005-10-26 15:35:00,16.16,16.16,16.1,16.12,638393.9177952008,6.1791,6.1791,6.1562,6.1638,638393.9178
2005-10-26 15:40:00,16.11,16.12,16.09,16.12,926348.3012592064,6.16,6.1638,6.1524,6.1638,926348.3013
2005-10-26 15:45:00,16.12,16.14,16.1,16.12,543359.4678070801,6.1638,6.1715,6.1562,6.1638,543359.4678
2005-10-26 15:50:00,16.12,16.13,16.08,16.1,669517.7001663103,6.1638,6.1676,6.1485,6.1562,669517.7002
2005-10-26 15:55:00,16.1,16.11,16.08,16.11,868852.4590163935,6.1562,6.16,6.1485,6.16,868852.459
2005-10-27 09:30:00,16.03,16.13,15.99,16.1,617961.5110477548,6.1294,6.1676,6.1141,6.1562,617961.511
2005-10-27 09:35:00,16.1,16.18,16.1,16.13,529104.300308862,6.1562,6.1868,6.1562,6.1676,529104.3003
2005-10-27 09:40:00,16.13,16.19,16.12,16.17,464956.0465668805,6.1676,6.1906,6.1638,6.1829,464956.0466
2005-10-27 09:45:00,16.17,16.19,16.12,16.15,204799.2397244001,6.1829,6.1906,6.1638,6.1753,204799.2397
2005-10-27 09:50:00,16.15,16.2,16.12,16.2,222380.6129722024,6.1753,6.1944,6.1638,6.1944,222380.613
2005-10-27 09:55:00,16.18,16.2,16.12,16.12,444998.8120693752,6.1868,6.1944,6.1638,6.1638,444998.8121
2005-10-27 10:00:00,16.13,16.2,16.12,16.16,416250.89094796864,6.1676,6.1944,6.1638,6.1791,416250.8909
2005-10-27 10:05:00,16.16,16.2,16.14,16.19,241149.91684485623,6.1791,6.1944,6.1715,6.1906,241149.9168
2005-10-27 10:10:00,16.18,16.23,16.15,16.19,427655.0249465432,6.1868,6.2059,6.1753,6.1906,427655.0249
2005-10-27 10:15:00,16.18,16.2,16.17,16.2,145877.88073176527,6.1868,6.1944,6.1829,6.1944,145877.8807
2005-10-27 10:20:00,16.19,16.2,16.12,16.14,462817.7714421478,6.1906,6.1944,6.1638,6.1715,462817.7714
2005-10-27 10:25:00,16.15,16.21,16.14,16.2,452839.1541933951,6.1753,6.1982,6.1715,6.1944,452839.1542
2005-10-27 10:30:00,16.2,16.24,16.18,16.18,717272.511285341,6.1944,6.2097,6.1868,6.1868,717272.5113
2005-10-27 10:35:00,16.18,16.18,16.12,16.15,821097.6478973628,6.1868,6.1868,6.1638,6.1753,821097.6479
2005-10-27 10:40:00,16.15,16.18,16.13,16.13,210976.478973628,6.1753,6.1868,6.1676,6.1676,210976.479
2005-10-27 10:45:00,16.13,16.17,16.11,16.14,181515.79947731053,6.1676,6.1829,6.16,6.1715,181515.7995
2005-10-27 10:50:00,16.14,16.18,16.14,16.17,242100.26134473743,6.1715,6.1868,6.1715,6.1829,242100.2613
2005-10-27 10:55:00,16.17,16.17,16.13,16.15,190068.8999762414,6.1829,6.1829,6.1676,6.1753,190068.9
2005-10-27 11:00:00,16.15,16.17,16.13,16.16,201948.2062247565,6.1753,6.1829,6.1676,6.1791,201948.2062
2005-10-27 11:05:00,16.16,16.2,16.16,16.18,365169.87407935376,6.1791,6.1944,6.1791,6.1868,365169.8741
2005-10-27 11:10:00,16.18,16.2,16.17,16.19,360418.1515799477,6.1868,6.1944,6.1829,6.1906,360418.1516
2005-10-27 11:15:00,16.19,16.26,16.19,16.22,742219.0544072227,6.1906,6.2174,6.1906,6.2021,742219.0544
2005-10-27 11:20:00,16.23,16.23,16.19,16.2,320503.682584937,6.2059,6.2059,6.1906,6.1944,320503.6826
2005-10-27 11:25:00,16.21,16.22,16.19,16.22,211451.6512235685,6.1982,6.2021,6.1906,6.2021,211451.6512
2005-10-27 11:30:00,16.21,16.24,16.2,16.2,502494.65431218816,6.1982,6.2097,6.1944,6.1944,502494.6543
2005-10-27 11:35:00,16.2,16.23,16.2,16.23,198146.82822523164,6.1944,6.2059,6.1944,6.2059,198146.8282
2005-10-27 11:40:00,16.23,16.25,16.22,16.22,222143.02684723213,6.2059,6.2135,6.2021,6.2021,222143.0268
2005-10-27 11:45:00,16.22,16.23,16.2,16.23,190306.4861012117,6.2021,6.2059,6.1944,6.2059,190306.4861
2005-10-27 11:50:00,16.23,16.26,16.2,16.22,357329.53195533383,6.2059,6.2174,6.1944,6.2021,357329.532
2005-10-27 11:55:00,16.22,16.26,16.21,16.25,201948.2062247565,6.2021,6.2174,6.1982,6.2135,201948.2062
2005-10-27 12:00:00,16.25,16.29,16.25,16.28,317890.2352102637,6.2135,6.2288,6.2135,6.225,317890.2352
2005-10-27 12:05:00,16.28,16.33,16.26,16.28,565454.9774293181,6.225,6.2441,6.2174,6.225,565454.9774
2005-10-27 12:10:00,16.28,16.29,16.26,16.29,139225.4692325968,6.225,6.2288,6.2174,6.2288,139225.4692
2005-10-27 12:15:00,16.28,16.33,16.28,16.32,372772.63007840345,6.225,6.2441,6.225,6.2403,372772.6301
2005-10-27 12:20:00,16.33,16.35,16.32,16.34,357091.9458303635,6.2441,6.2518,6.2403,6.2479,357091.9458
2005-10-27 12:25:00,16.33,16.36,16.33,16.34,377524.3525778095,6.2441,6.2556,6.2441,6.2479,377524.3526
2005-10-27 12:30:00,16.34,16.35,16.28,16.29,670705.6307911618,6.2479,6.2518,6.225,6.2288,670705.6308
2005-10-27 12:35:00,16.29,16.3,16.28,16.28,193870.27797576625,6.2288,6.2327,6.225,6.225,193870.278
2005-10-27 12:40:00,16.29,16.29,16.24,16.26,201948.2062247565,6.2288,6.2288,6.2097,6.2174,201948.2062
2005-10-27 12:45:00,16.26,16.26,16.23,16.25,192919.93347588505,6.2174,6.2174,6.2059,6.2135,192919.9335
2005-10-27 12:50:00,16.24,16.25,16.2,16.21,149204.08648134948,6.2097,6.2135,6.1944,6.1982,149204.0865
2005-10-27 12:55:00,16.21,16.25,16.21,16.23,182466.1439771917,6.1982,6.2135,6.1982,6.2059,182466.144
2005-10-27 13:00:00,16.23,16.24,16.23,16.23,96222.3806129722,6.2059,6.2097,6.2059,6.2059,96222.3806
2005-10-27 13:05:00,16.23,16.23,16.2,16.22,156806.84248039915,6.2059,6.2059,6.1944,6.2021,156806.8425
2005-10-27 13:10:00,16.22,16.24,16.18,16.18,207650.2732240437,6.2021,6.2097,6.1868,6.1868,207650.2732
2005-10-27 13:15:00,16.18,16.18,16.11,16.12,439059.1589451176,6.1868,6.1868,6.16,6.1638,439059.1589
2005-10-27 13:20:00,16.11,16.14,16.07,16.14,434545.0225706819,6.16,6.1715,6.1447,6.1715,434545.0226
2005-10-27 13:25:00,16.13,16.14,16.08,16.09,150392.017106201,6.1676,6.1715,6.1485,6.1524,150392.0171
2005-10-27 13:30:00,16.09,16.12,16.07,16.12,318127.82133523404,6.1524,6.1638,6.1447,6.1638,318127.8213
2005-10-27 13:35:00,16.12,16.13,16.1,16.12,191494.4167260632,6.1638,6.1676,6.1562,6.1638,191494.4167
2005-10-27 13:40:00,16.12,16.12,16.09,16.1,146590.6391066762,6.1638,6.1638,6.1524,6.1562,146590.6391
2005-10-27 13:45:00,16.1,16.12,16.1,16.1,79116.17961511048,6.1562,6.1638,6.1562,6.1562,79116.1796
2005-10-27 13:50:00,16.11,16.12,16.1,16.11,118793.06248515088,6.16,6.1638,6.1562,6.16,118793.0625
2005-10-27 13:55:00,16.11,16.15,16.1,16.11,182703.73010216205,6.16,6.1753,6.1562,6.16,182703.7301
2005-10-27 14:00:00,16.11,16.11,16.09,16.1,83867.90211451652,6.16,6.16,6.1524,6.1562,83867.9021
2005-10-27 14:05:00,16.1,16.1,16.08,16.08,152767.87835590402,6.1562,6.1562,6.1485,6.1485,152767.8784
2005-10-27 14:10:00,16.09,16.1,16.05,16.06,204799.2397244001,6.1524,6.1562,6.1371,6.1409,204799.2397
2005-10-27 14:15:00,16.06,16.08,16.06,16.07,98835.82798764552,6.1409,6.1485,6.1409,6.1447,98835.828
2005-10-27 14:20:00,16.07,16.07,16.03,16.04,155143.73960560703,6.1447,6.1447,6.1294,6.1332,155143.7396
2005-10-27 14:25:00,16.04,16.07,16.04,16.05,202423.3784746971,6.1332,6.1447,6.1332,6.1371,202423.3785
2005-10-27 14:30:00,16.05,16.09,16.03,16.07,223568.543597054,6.1371,6.1524,6.1294,6.1447,223568.5436
2005-10-27 14:35:00,16.07,16.08,15.99,16.01,516987.40793537657,6.1447,6.1485,6.1141,6.1218,516987.4079
2005-10-27 14:40:00,16.01,16.03,15.99,16.02,262057.4958422428,6.1218,6.1294,6.1141,6.1256,262057.4958
2005-10-27 14:45:00,16.02,16.05,16.02,16.04,118080.30411023996,6.1256,6.1371,6.1256,6.1332,118080.3041
2005-10-27 14:50:00,16.04,16.04,16.01,16.02,207412.68709907343,6.1332,6.1332,6.1218,6.1256,207412.6871
2005-10-27 14:55:00,16.02,16.03,15.99,16.0,554288.429555714,6.1256,6.1294,6.1141,6.1179,554288.4296
2005-10-27 15:00:00,16.0,16.0,15.97,15.98,331432.6443335709,6.1179,6.1179,6.1065,6.1103,331432.6443
2005-10-27 15:05:00,15.98,15.99,15.96,15.99,344024.7089569969,6.1103,6.1141,6.1026,6.1141,344024.709
2005-10-27 15:10:00,15.99,16.0,15.91,15.91,604894.2741743883,6.1141,6.1179,6.0835,6.0835,604894.2742
2005-10-27 15:15:00,15.91,15.96,15.9,15.95,620812.5445473985,6.0835,6.1026,6.0797,6.0988,620812.5445
2005-10-27 15:20:00,15.95,15.97,15.93,15.96,695414.5877880732,6.0988,6.1065,6.0912,6.1026,695414.5878
2005-10-27 15:25:00,15.96,15.98,15.94,15.94,327868.8524590164,6.1026,6.1103,6.095,6.095,327868.8525
2005-10-27 15:30:00,15.93,16.0,15.92,15.99,479686.3863150392,6.0912,6.1179,6.0874,6.1141,479686.3863
2005-10-27 15:35:00,16.0,16.04,15.99,16.03,576621.5253029224,6.1179,6.1332,6.1141,6.1294,576621.5253
2005-10-27 15:40:00,16.03,16.04,15.98,16.01,649560.465668805,6.1294,6.1332,6.1103,6.1218,649560.4657
2005-10-27 15:45:00,16.01,16.03,15.98,15.99,385364.6947018294,6.1218,6.1294,6.1103,6.1141,385364.6947
2005-10-27 15:50:00,15.99,16.01,15.94,15.97,451413.6374435733,6.1141,6.1218,6.095,6.1065,451413.6374
2005-10-27 15:55:00,15.97,15.98,15.92,15.92,985269.6602518412,6.1065,6.1103,6.0874,6.0874,985269.6603
2005-10-28 09:30:00,16.18,16.22,16.09,16.11,952482.7750059396,6.1868,6.2021,6.1524,6.16,952482.775
2005-10-28 09:35:00,16.11,16.12,16.05,16.1,524352.5778094559,6.16,6.1638,6.1371,6.1562,524352.5778
2005-10-28 09:40:00,16.1,16.2,16.1,16.17,607507.7215490616,6.1562,6.1944,6.1562,6.1829,607507.7215
2005-10-28 09:45:00,16.16,16.2,16.12,16.19,271798.5269660252,6.1791,6.1944,6.1638,6.1906,271798.527
2005-10-28 09:50:00,16.19,16.2,16.15,16.18,274887.14659063914,6.1906,6.1944,6.1753,6.1868,274887.1466
2005-10-28 09:55:00,16.18,16.18,16.07,16.07,409123.3071988596,6.1868,6.1868,6.1447,6.1447,409123.3072
2005-10-28 10:00:00,16.07,16.09,16.01,16.07,511047.7548111191,6.1447,6.1524,6.1218,6.1447,511047.7548
2005-10-28 10:05:00,16.07,16.08,16.03,16.04,206224.7564742219,6.1447,6.1485,6.1294,6.1332,206224.7565
2005-10-28 10:10:00,16.04,16.08,16.04,16.05,267284.39059158944,6.1332,6.1485,6.1332,6.1371,267284.3906
2005-10-28 10:15:00,16.06,16.07,15.99,15.99,270135.42409123306,6.1409,6.1447,6.1141,6.1141,270135.4241
2005-10-28 10:20:00,15.99,16.03,15.93,16.02,499406.0346875743,6.1141,6.1294,6.0912,6.1256,499406.0347
2005-10-28 10:25:00,16.02,16.06,16.0,16.02,350914.7065811357,6.1256,6.1409,6.1179,6.1256,350914.7066
2005-10-28 10:30:00,16.02,16.03,15.95,15.97,259919.2207175101,6.1256,6.1294,6.0988,6.1065,259919.2207
2005-10-28 10:35:00,15.97,15.99,15.89,15.91,453551.912568306,6.1065,6.1141,6.0759,6.0835,453551.9126
2005-10-28 10:40:00,15.91,15.91,15.81,15.84,645046.3292943692,6.0835,6.0835,6.0453,6.0568,645046.3293
2005-10-28 10:45:00,15.84,15.86,15.79,15.79,582086.0061772392,6.0568,6.0644,6.0376,6.0376,582086.0062
2005-10-28 10:50:00,15.8,15.83,15.78,15.83,608220.4799239725,6.0415,6.0529,6.0338,6.0529,608220.4799
2005-10-28 10:55:00,15.82,15.88,15.82,15.87,514373.9605607032,6.0491,6.0721,6.0491,6.0682,514373.9606
2005-10-28 11:00:00,15.87,15.87,15.84,15.84,220955.0962223806,6.0682,6.0682,6.0568,6.0568,220955.0962
2005-10-28 11:05:00,15.84,15.85,15.82,15.84,248039.914468995,6.0568,6.0606,6.0491,6.0568,248039.9145
2005-10-28 11:10:00,15.84,15.88,15.83,15.88,464956.0465668805,6.0568,6.0721,6.0529,6.0721,464956.0466
2005-10-28 11:15:00,15.88,15.91,15.86,15.89,372059.8717034925,6.0721,6.0835,6.0644,6.0759,372059.8717
2005-10-28 11:20:00,15.89,15.89,15.79,15.81,386077.4530767403,6.0759,6.0759,6.0376,6.0453,386077.4531
2005-10-28 11:25:00,15.81,15.86,15.81,15.85,223806.12972202423,6.0453,6.0644,6.0453,6.0606,223806.1297
2005-10-28 11:30:00,15.85,15.86,15.83,15.84,144689.95010691375,6.0606,6.0644,6.0529,6.0568,144689.9501
2005-10-28 11:35:00,15.84,15.87,15.84,15.86,234735.0914706581,6.0568,6.0682,6.0568,6.0644,234735.0915
2005-10-28 11:40:00,15.86,15.89,15.84,15.88,718222.8557852221,6.0644,6.0759,6.0568,6.0721,718222.8558
2005-10-28 11:45:00,15.88,15.96,15.86,15.95,392967.4507008791,6.0721,6.1026,6.0644,6.0988,392967.4507
2005-10-28 11:50:00,15.95,15.96,15.93,15.94,192682.3473509147,6.0988,6.1026,6.0912,6.095,192682.3474
2005-10-28 11:55:00,15.94,15.99,15.93,15.98,225469.23259681635,6.095,6.1141,6.0912,6.1103,225469.2326
2005-10-28 12:00:00,15.99,15.99,15.96,15.98,261107.1513423616,6.1141,6.1141,6.1026,6.1103,261107.1513
2005-10-28 12:05:00,15.98,15.99,15.97,15.97,193870.27797576625,6.1103,6.1141,6.1065,6.1065,193870.278
2005-10-28 12:10:00,15.97,15.99,15.97,15.98,174863.38797814207,6.1065,6.1141,6.1065,6.1103,174863.388
2005-10-28 12:15:00,15.98,15.99,15.96,15.97,95272.036113091,6.1103,6.1141,6.1026,6.1065,95272.0361
2005-10-28 12:20:00,15.97,15.99,15.97,15.99,169636.49322879544,6.1065,6.1141,6.1065,6.1141,169636.4932
2005-10-28 12:25:00,15.99,15.99,15.97,15.97,89332.38298883346,6.1141,6.1141,6.1065,6.1065,89332.383
2005-10-28 12:30:00,15.98,15.99,15.95,15.96,259444.0484675695,6.1103,6.1141,6.0988,6.1026,259444.0485
2005-10-28 12:35:00,15.96,15.98,15.96,15.98,104775.48111190306,6.1026,6.1103,6.1026,6.1103,104775.4811
2005-10-28 12:40:00,15.99,15.99,15.94,15.97,120218.57923497268,6.1141,6.1141,6.095,6.1065,120218.5792
2005-10-28 12:45:00,15.97,15.98,15.95,15.95,177001.6631028748,6.1065,6.1103,6.0988,6.0988,177001.6631
2005-10-28 12:50:00,15.95,15.96,15.93,15.94,160608.22047992397,6.0988,6.1026,6.0912,6.095,160608.2205
2005-10-28 12:55:00,15.94,15.94,15.84,15.92,123782.3711095272,6.095,6.095,6.0568,6.0874,123782.3711
2005-10-28 13:00:00,15.92,15.94,15.9,15.92,229508.19672131148,6.0874,6.095,6.0797,6.0874,229508.1967
2005-10-28 13:05:00,15.92,15.95,15.91,15.95,140413.39985744833,6.0874,6.0988,6.0835,6.0988,140413.3999
2005-10-28 13:10:00,15.95,15.98,15.94,15.97,195533.3808505584,6.0988,6.1103,6.095,6.1065,195533.3809
2005-10-28 13:15:00,15.97,15.99,15.97,15.97,149204.08648134948,6.1065,6.1141,6.1065,6.1065,149204.0865
2005-10-28 13:20:00,15.97,15.97,15.94,15.95,150867.1893561416,6.1065,6.1065,6.095,6.0988,150867.1894
2005-10-28 13:25:00,15.95,15.96,15.94,15.95,166072.7013542409,6.0988,6.1026,6.095,6.0988,166072.7014
2005-10-28 13:30:00,15.94,16.02,15.94,16.02,298170.5868377287,6.095,6.1256,6.095,6.1256,298170.5868
2005-10-28 13:35:00,16.01,16.05,16.01,16.04,294131.6227132336,6.1218,6.1371,6.1218,6.1332,294131.6227
2005-10-28 13:40:00,16.04,16.04,16.01,16.01,124257.5433594678,6.1332,6.1332,6.1218,6.1218,124257.5434
2005-10-28 13:45:00,16.0,16.0,15.96,15.97,227845.09384651936,6.1179,6.1179,6.1026,6.1065,227845.0938
2005-10-28 13:50:00,15.97,16.01,15.97,16.01,216678.5459729152,6.1065,6.1218,6.1065,6.1218,216678.546
2005-10-28 13:55:00,16.01,16.02,15.98,16.01,279638.8690900452,6.1218,6.1256,6.1103,6.1218,279638.8691
2005-10-28 14:00:00,16.01,16.04,15.99,16.03,381800.90282727487,6.1218,6.1332,6.1141,6.1294,381800.9028
2005-10-28 14:05:00,16.03,16.08,16.01,16.04,273699.2159657876,6.1294,6.1485,6.1218,6.1332,273699.216
2005-10-28 14:10:00,16.04,16.06,16.02,16.03,134711.3328581611,6.1332,6.1409,6.1256,6.1294,134711.3329
2005-10-28 14:15:00,16.03,16.04,16.02,16.04,111665.4787360418,6.1294,6.1332,6.1256,6.1332,111665.4787
2005-10-28 14:20:00,16.04,16.08,16.04,16.07,197909.24210026136,6.1332,6.1485,6.1332,6.1447,197909.2421
2005-10-28 14:25:00,16.07,16.1,16.06,16.08,221192.68234735093,6.1447,6.1562,6.1409,6.1485,221192.6823
2005-10-28 14:30:00,16.08,16.12,16.08,16.12,306486.10121168924,6.1485,6.1638,6.1485,6.1638,306486.1012
2005-10-28 14:35:00,16.12,16.57,16.11,16.13,483487.76431456406,6.1638,6.3359,6.16,6.1676,483487.7643
2005-10-28 14:40:00,16.13,16.18,16.12,16.18,396768.8287004039,6.1676,6.1868,6.1638,6.1868,396768.8287
2005-10-28 14:45:00,16.18,16.23,16.14,16.19,490377.7619387028,6.1868,6.2059,6.1715,6.1906,490377.7619
2005-10-28 14:50:00,16.19,16.2,16.16,16.18,501544.30981230695,6.1906,6.1944,6.1791,6.1868,501544.3098
2005-10-28 14:55:00,16.19,16.19,16.17,16.18,267759.5628415301,6.1906,6.1906,6.1829,6.1868,267759.5628
2005-10-28 15:00:00,16.18,16.22,16.14,16.22,439534.33119505824,6.1868,6.2021,6.1715,6.2021,439534.3312
2005-10-28 15:05:00,16.22,16.22,16.17,16.18,218341.64884770729,6.2021,6.2021,6.1829,6.1868,218341.6488
2005-10-28 15:10:00,16.18,16.19,16.17,16.17,137324.7802328344,6.1868,6.1906,6.1829,6.1829,137324.7802
2005-10-28 15:15:00,16.17,16.18,16.13,16.15,383939.1779520076,6.1829,6.1868,6.1676,6.1753,383939.178
2005-10-28 15:20:00,16.14,16.15,16.11,16.15,347826.0869565217,6.1715,6.1753,6.16,6.1753,347826.087
2005-10-28 15:25:00,16.15,16.15,16.1,16.1,271560.9408410549,6.1753,6.1753,6.1562,6.1562,271560.9408
2005-10-28 15:30:00,16.1,16.14,16.09,16.13,294606.7949631741,6.1562,6.1715,6.1524,6.1676,294606.795
2005-10-28 15:35:00,16.13,16.14,16.1,16.13,325492.9912093134,6.1676,6.1715,6.1562,6.1676,325492.9912
2005-10-28 15:40:00,16.13,16.2,16.13,16.16,607032.5492991209,6.1676,6.1944,6.1676,6.1791,607032.5493
2005-10-28 15:45:00,16.16,16.18,16.15,16.18,440484.67569493945,6.1791,6.1868,6.1753,6.1868,440484.6757
2005-10-28 15:50:00,16.18,16.2,16.1,16.17,704442.8605369447,6.1868,6.1944,6.1562,6.1829,704442.8605
2005-10-28 15:55:00,16.17,16.17,16.13,16.15,673794.2504157757,6.1829,6.1829,6.1676,6.1753,673794.2504
2005-10-31 09:30:00,16.23,16.33,16.14,16.25,800902.8272748871,6.2059,6.2441,6.1715,6.2135,800902.8273
2005-10-31 09:35:00,16.24,16.27,16.18,16.23,435257.7809455928,6.2097,6.2212,6.1868,6.2059,435257.7809
2005-10-31 09:40:00,16.23,16.27,16.2,16.22,356141.6013304823,6.2059,6.2212,6.1944,6.2021,356141.6013
2005-10-31 09:45:00,16.22,16.27,16.2,16.23,797576.621525303,6.2021,6.2212,6.1944,6.2059,797576.6215
2005-10-31 09:50:00,16.23,16.31,16.23,16.31,925160.370634355,6.2059,6.2365,6.2059,6.2365,925160.3706
2005-10-31 09:55:00,16.31,16.35,16.28,16.34,1255405.0843430744,6.2365,6.2518,6.225,6.2479,1255405.0843
2005-10-31 10:00:00,16.34,16.37,16.33,16.36,604181.5157994773,6.2479,6.2594,6.2441,6.2556,604181.5158
2005-10-31 10:05:00,16.36,16.42,16.36,16.39,578284.6281777144,6.2556,6.2785,6.2556,6.2671,578284.6282
2005-10-31 10:10:00,16.39,16.47,16.39,16.44,696602.5184129247,6.2671,6.2977,6.2671,6.2862,696602.5184
2005-10-31 10:15:00,16.44,16.46,16.41,16.45,1081254.4547398433,6.2862,6.2938,6.2747,6.29,1081254.4547
2005-10-31 10:20:00,16.45,16.5,16.43,16.5,833452.1263958185,6.29,6.3091,6.2824,6.3091,833452.1264
2005-10-31 10:25:00,16.5,16.61,16.5,16.59,1252554.050843431,6.3091,6.3512,6.3091,6.3435,1252554.0508
2005-10-31 10:30:00,16.59,16.63,16.57,16.63,1274174.3882157283,6.3435,6.3588,6.3359,6.3588,1274174.3882
2005-10-31 10:35:00,16.62,16.68,16.58,16.6,1146590.6391066762,6.355,6.378,6.3397,6.3474,1146590.6391
2005-10-31 10:40:00,16.6,16.71,16.6,16.7,719410.7864100736,6.3474,6.3894,6.3474,6.3856,719410.7864
2005-10-31 10:45:00,16.69,16.71,16.34,16.65,999524.8277500594,6.3818,6.3894,6.2479,6.3665,999524.8278
2005-10-31 10:50:00,16.65,16.68,16.65,16.68,967450.7008790688,6.3665,6.378,6.3665,6.378,967450.7009
2005-10-31 10:55:00,16.68,16.69,16.66,16.68,923972.4400095036,6.378,6.3818,6.3703,6.378,923972.44
2005-10-31 11:00:00,16.69,16.69,16.66,16.68,814682.8225231647,6.3818,6.3818,6.3703,6.378,814682.8225
2005-10-31 11:05:00,16.68,16.72,16.67,16.72,701829.4131622714,6.378,6.3932,6.3741,6.3932,701829.4132
2005-10-31 11:10:00,16.71,16.76,16.71,16.75,542409.1233071989,6.3894,6.4085,6.3894,6.4047,542409.1233
2005-10-31 11:15:00,16.76,16.78,16.75,16.77,748396.2936564505,6.4085,6.4162,6.4047,6.4124,748396.2937
2005-10-31 11:20:00,16.77,16.79,16.76,16.79,555951.5324305061,6.4124,6.42,6.4085,6.42,555951.5324
2005-10-31 11:25:00,16.78,16.79,16.78,16.78,737942.5041577572,6.4162,6.42,6.4162,6.4162,737942.5042
2005-10-31 11:30:00,16.78,16.78,16.75,16.76,510334.99643620814,6.4162,6.4162,6.4047,6.4085,510334.9964
2005-10-31 11:35:00,16.76,16.76,16.71,16.71,502969.8265621288,6.4085,6.4085,6.3894,6.3894,502969.8266
2005-10-31 11:40:00,16.71,16.72,16.67,16.68,441435.0201948207,6.3894,6.3932,6.3741,6.378,441435.0202
2005-10-31 11:45:00,16.67,16.71,16.67,16.71,244951.2948443811,6.3741,6.3894,6.3741,6.3894,244951.2948
2005-10-31 11:50:00,16.71,16.71,16.68,16.68,118555.47636018058,6.3894,6.3894,6.378,6.378,118555.4764
2005-10-31 11:55:00,16.68,16.68,16.65,16.65,226657.16322166787,6.378,6.378,6.3665,6.3665,226657.1632
2005-10-31 12:00:00,16.65,16.66,16.62,16.66,489427.4174388216,6.3665,6.3703,6.355,6.3703,489427.4174
2005-10-31 12:05:00,16.66,16.71,16.66,16.68,690662.8652886671,6.3703,6.3894,6.3703,6.378,690662.8653
2005-10-31 12:10:00,16.68,16.68,16.66,16.67,164647.1846044191,6.378,6.378,6.3703,6.3741,164647.1846
2005-10-31 12:15:00,16.67,16.7,16.65,16.69,492040.8648134949,6.3741,6.3856,6.3665,6.3818,492040.8648
2005-10-31 12:20:00,16.69,16.71,16.68,16.69,157282.01473033975,6.3818,6.3894,6.378,6.3818,157282.0147
2005-10-31 12:25:00,16.68,16.69,16.66,16.67,130434.78260869563,6.378,6.3818,6.3703,6.3741,130434.7826
2005-10-31 12:30:00,16.67,16.7,16.67,16.69,247089.5699691138,6.3741,6.3856,6.3741,6.3818,247089.57
2005-10-31 12:35:00,16.69,16.69,16.68,16.69,313376.098835828,6.3818,6.3818,6.378,6.3818,313376.0988
2005-10-31 12:40:00,16.68,16.69,16.65,16.66,452601.5680684248,6.378,6.3818,6.3665,6.3703,452601.5681
2005-10-31 12:45:00,16.66,16.68,16.64,16.68,358279.87645521504,6.3703,6.378,6.3627,6.378,358279.8765
2005-10-31 12:50:00,16.68,16.7,16.67,16.68,474934.6638156332,6.378,6.3856,6.3741,6.378,474934.6638
2005-10-31 12:55:00,16.68,16.7,16.68,16.7,310525.0653361844,6.378,6.3856,6.378,6.3856,310525.0653
2005-10-31 13:00:00,16.7,16.7,16.68,16.7,524114.9916844856,6.3856,6.3856,6.378,6.3856,524114.9917
2005-10-31 13:05:00,16.69,16.71,16.69,16.69,183416.4884770729,6.3818,6.3894,6.3818,6.3818,183416.4885
2005-10-31 13:10:00,16.7,16.71,16.7,16.71,189356.14160133048,6.3856,6.3894,6.3856,6.3894,189356.1416
2005-10-31 13:15:00,16.71,16.71,16.67,16.68,253504.39534331195,6.3894,6.3894,6.3741,6.378,253504.3953
2005-10-31 13:20:00,16.67,16.72,16.65,16.72,822285.5785222143,6.3741,6.3932,6.3665,6.3932,822285.5785
2005-10-31 13:25:00,16.72,16.73,16.67,16.69,255880.256593015,6.3932,6.3971,6.3741,6.3818,255880.2566
2005-10-31 13:30:00,16.69,16.71,16.68,16.68,313138.51271085767,6.3818,6.3894,6.378,6.378,313138.5127
2005-10-31 13:35:00,16.68,16.71,16.68,16.7,232596.8163459254,6.378,6.3894,6.378,6.3856,232596.8163
2005-10-31 13:40:00,16.7,16.71,16.68,16.68,176051.3186029936,6.3856,6.3894,6.378,6.378,176051.3186
2005-10-31 13:45:00,16.69,16.7,16.66,16.69,432644.33357091947,6.3818,6.3856,6.3703,6.3818,432644.3336
2005-10-31 13:50:00,16.69,16.71,16.68,16.68,162271.3233547161,6.3818,6.3894,6.378,6.378,162271.3234
2005-10-31 13:55:00,16.68,16.71,16.68,16.71,210501.30672368733,6.378,6.3894,6.378,6.3894,210501.3067
2005-10-31 14:00:00,16.71,16.71,16.68,16.7,223330.9574720836,6.3894,6.3894,6.378,6.3856,223330.9575
2005-10-31 14:05:00,16.7,16.72,16.69,16.69,285816.108339273,6.3856,6.3932,6.3818,6.3818,285816.1083
2005-10-31 14:10:00,16.69,16.71,16.69,16.71,245901.6393442623,6.3818,6.3894,6.3818,6.3894,245901.6393
2005-10-31 14:15:00,16.71,16.72,16.69,16.71,344262.2950819672,6.3894,6.3932,6.3818,6.3894,344262.2951
2005-10-31 14:20:00,16.7,16.71,16.69,16.7,97647.897362794,6.3856,6.3894,6.3818,6.3856,97647.8974
2005-10-31 14:25:00,16.7,16.71,16.67,16.71,369446.4243288192,6.3856,6.3894,6.3741,6.3894,369446.4243
2005-10-31 14:30:00,16.71,16.72,16.69,16.71,285103.3499643621,6.3894,6.3932,6.3818,6.3894,285103.35
2005-10-31 14:35:00,16.72,16.73,16.71,16.71,291518.17533856025,6.3932,6.3971,6.3894,6.3894,291518.1753
2005-10-31 14:40:00,16.71,16.77,16.71,16.76,551437.3960560703,6.3894,6.4124,6.3894,6.4085,551437.3961
2005-10-31 14:45:00,16.75,16.79,16.75,16.77,428367.783321454,6.4047,6.42,6.4047,6.4124,428367.7833
2005-10-31 14:50:00,16.77,16.78,16.75,16.77,327631.2663340461,6.4124,6.4162,6.4047,6.4124,327631.2663
2005-10-31 14:55:00,16.77,16.8,16.77,16.78,426229.5081967213,6.4124,6.4238,6.4124,6.4162,426229.5082
2005-10-31 15:00:00,16.78,16.82,16.78,16.81,520076.0275599905,6.4162,6.4315,6.4162,6.4277,520076.0276
2005-10-31 15:05:00,16.81,16.83,16.81,16.83,897362.7940128297,6.4277,6.4353,6.4277,6.4353,897362.794
2005-10-31 15:10:00,16.83,16.84,16.81,16.83,862675.2197671656,6.4353,6.4391,6.4277,6.4353,862675.2198
2005-10-31 15:15:00,16.83,16.84,16.79,16.79,1294844.3810881444,6.4353,6.4391,6.42,6.42,1294844.3811
2005-10-31 15:20:00,16.79,16.79,16.75,16.75,1012354.4784984556,6.42,6.42,6.4047,6.4047,1012354.4785
2005-10-31 15:25:00,16.75,16.77,16.73,16.76,1116892.3734853885,6.4047,6.4124,6.3971,6.4085,1116892.3735
2005-10-31 15:30:00,16.76,16.78,16.74,16.74,866001.4255167498,6.4085,6.4162,6.4009,6.4009,866001.4255
2005-10-31 15:35:00,16.74,16.75,16.73,16.74,700879.0686623901,6.4009,6.4047,6.3971,6.4009,700879.0687
2005-10-31 15:40:00,16.74,16.76,16.73,16.75,708719.4107864101,6.4009,6.4085,6.3971,6.4047,708719.4108
2005-10-31 15:45:00,16.75,16.75,16.66,16.68,1038013.7799952484,6.4047,6.4047,6.3703,6.378,1038013.78
2005-10-31 15:50:00,16.68,16.7,16.65,16.66,1209788.5483487763,6.378,6.3856,6.3665,6.3703,1209788.5483
2005-10-31 15:55:00,16.66,16.67,16.63,16.66,2633167.023045854,6.3703,6.3741,6.3588,6.3703,2633167.023
2005-11-01 09:30:00,16.47,16.71,16.43,16.7,1453789.4986932764,6.2977,6.3894,6.2824,6.3856,1453789.4987
2005-11-01 09:35:00,16.7,16.85,16.69,16.84,1999287.2416250887,6.3856,6.443,6.3818,6.4391,1999287.2416
2005-11-01 09:40:00,16.84,16.89,16.81,16.89,1518175.338560228,6.4391,6.4583,6.4277,6.4583,1518175.3386
2005-11-01 09:45:00,16.89,16.97,16.86,16.97,1561653.5994297934,6.4583,6.4888,6.4468,6.4888,1561653.5994
2005-11-01 09:50:00,16.97,17.04,16.96,17.01,2410786.410073652,6.4888,6.5156,6.485,6.5041,2410786.4101
2005-11-01 09:55:00,17.02,17.12,16.97,17.0,2634354.9536707057,6.508,6.5462,6.4888,6.5003,2634354.9537
2005-11-01 10:00:00,17.0,17.05,16.96,17.05,902827.2748871468,6.5003,6.5194,6.485,6.5194,902827.2749
2005-11-01 10:05:00,17.05,17.13,17.03,17.11,817296.269897838,6.5194,6.55,6.5118,6.5424,817296.2699
2005-11-01 10:10:00,17.11,17.13,17.04,17.04,1679496.317415063,6.5424,6.55,6.5156,6.5156,1679496.3174
2005-11-01 10:15:00,17.04,17.05,17.0,17.0,550962.2238061298,6.5156,6.5194,6.5003,6.5003,550962.2238
2005-11-01 10:20:00,17.0,17.03,16.98,16.98,560228.0826799715,6.5003,6.5118,6.4927,6.4927,560228.0827
2005-11-01 10:25:00,16.99,16.99,16.95,16.96,543597.0539320504,6.4965,6.4965,6.4812,6.485,543597.0539
2005-11-01 10:30:00,16.96,16.97,16.84,16.87,1150154.4309812307,6.485,6.4888,6.4391,6.4506,1150154.431
2005-11-01 10:35:00,16.87,16.97,16.74,16.87,1538845.3314326445,6.4506,6.4888,6.4009,6.4506,1538845.3314
2005-11-01 10:40:00,16.87,16.9,16.85,16.86,848420.0522689475,6.4506,6.4621,6.443,6.4468,848420.0523
2005-11-01 10:45:00,16.86,17.21,16.86,16.88,559040.15205512,6.4468,6.5806,6.4468,6.4544,559040.1521
2005-11-01 10:50:00,16.88,16.96,16.88,16.94,815157.9947731053,6.4544,6.485,6.4544,6.4774,815157.9948
2005-11-01 10:55:00,16.93,17.0,16.92,17.0,688287.0040389642,6.4735,6.5003,6.4697,6.5003,688287.004
2005-11-01 11:00:00,17.0,17.0,16.96,16.96,486576.383939178,6.5003,6.5003,6.485,6.485,486576.3839
2005-11-01 11:05:00,16.97,16.97,16.89,16.92,609883.5827987646,6.4888,6.4888,6.4583,6.4697,609883.5828
2005-11-01 11:10:00,16.92,16.92,16.87,16.88,328819.19695889764,6.4697,6.4697,6.4506,6.4544,328819.197
2005-11-01 11:15:00,16.88,16.9,16.87,16.87,356854.3597053932,6.4544,6.4621,6.4506,6.4506,356854.3597
2005-11-01 11:20:00,16.88,16.89,16.84,16.84,620812.5445473985,6.4544,6.4583,6.4391,6.4391,620812.5445
2005-11-01 11:25:00,16.84,16.89,16.83,16.88,666191.494416726,6.4391,6.4583,6.4353,6.4544,666191.4944
2005-11-01 11:30:00,16.88,16.9,16.88,16.89,203373.7229745783,6.4544,6.4621,6.4544,6.4583,203373.723
2005-11-01 11:35:00,16.89,16.9,16.89,16.9,225944.4048467569,6.4583,6.4621,6.4583,6.4621,225944.4048
2005-11-01 11:40:00,16.89,16.9,16.88,16.88,120931.3376098836,6.4583,6.4621,6.4544,6.4544,120931.3376
2005-11-01 11:45:00,16.88,16.89,16.88,16.88,190544.072226182,6.4544,6.4583,6.4544,6.4544,190544.0722
2005-11-01 11:50:00,16.88,16.92,16.88,16.92,379662.6277025422,6.4544,6.4697,6.4544,6.4697,379662.6277
2005-11-01 11:55:00,16.92,16.92,16.9,16.9,216203.3737229746,6.4697,6.4697,6.4621,6.4621,216203.3737
2005-11-01 12:00:00,16.9,16.92,16.89,16.89,299833.6897125208,6.4621,6.4697,6.4583,6.4583,299833.6897
2005-11-01 12:05:00,16.89,16.92,16.89,16.91,243050.6058446187,6.4583,6.4697,6.4583,6.4659,243050.6058
2005-11-01 12:10:00,16.91,16.92,16.89,16.9,456878.1183178903,6.4659,6.4697,6.4583,6.4621,456878.1183
2005-11-01 12:15:00,16.9,16.91,16.85,16.86,626752.197671656,6.4621,6.4659,6.443,6.4468,626752.1977
2005-11-01 12:20:00,16.86,16.86,16.83,16.85,1229508.1967213114,6.4468,6.4468,6.4353,6.443,1229508.1967
2005-11-01 12:25:00,16.85,16.86,16.84,16.86,307911.6179615111,6.443,6.4468,6.4391,6.4468,307911.618
2005-11-01 12:30:00,16.86,16.91,16.84,16.86,678545.9729151818,6.4468,6.4659,6.4391,6.4468,678545.9729
2005-11-01 12:35:00,16.86,16.87,16.85,16.87,181990.9717272512,6.4468,6.4506,6.443,6.4506,181990.9717
2005-11-01 12:40:00,16.87,16.87,16.87,16.87,336659.5390829176,6.4506,6.4506,6.4506,6.4506,336659.5391
2005-11-01 12:45:00,16.87,16.88,16.87,16.88,273461.6298408173,6.4506,6.4544,6.4506,6.4544,273461.6298
2005-11-01 12:50:00,16.88,16.89,16.87,16.87,262532.6680921834,6.4544,6.4583,6.4506,6.4506,262532.6681
2005-11-01 12:55:00,16.87,16.88,16.87,16.87,218816.82109764792,6.4506,6.4544,6.4506,6.4506,218816.8211
2005-11-01 13:00:00,16.87,16.88,16.87,16.88,241149.91684485623,6.4506,6.4544,6.4506,6.4544,241149.9168
2005-11-01 13:05:00,16.88,16.9,16.87,16.89,512235.68543597055,6.4544,6.4621,6.4506,6.4583,512235.6854
2005-11-01 13:10:00,16.89,16.9,16.89,16.89,298408.17296269897,6.4583,6.4621,6.4583,6.4583,298408.173
2005-11-01 13:15:00,16.89,16.89,16.87,16.87,506771.2045616536,6.4583,6.4583,6.4506,6.4506,506771.2046
2005-11-01 13:20:00,16.87,16.89,16.87,16.89,627464.956046567,6.4506,6.4583,6.4506,6.4583,627464.956
2005-11-01 13:25:00,16.89,16.89,16.87,16.88,390116.4172012355,6.4583,6.4583,6.4506,6.4544,390116.4172
2005-11-01 13:30:00,16.88,16.89,16.87,16.88,213352.34022333092,6.4544,6.4583,6.4506,6.4544,213352.3402
2005-11-01 13:35:00,16.88,16.88,16.87,16.88,274174.3882157282,6.4544,6.4544,6.4506,6.4544,274174.3882
2005-11-01 13:40:00,16.88,16.9,16.87,16.89,389403.65882632456,6.4544,6.4621,6.4506,6.4583,389403.6588
2005-11-01 13:45:00,16.89,16.92,16.89,16.9,321454.0270848182,6.4583,6.4697,6.4583,6.4621,321454.0271
2005-11-01 13:50:00,16.89,16.92,16.89,16.92,173200.28510334998,6.4583,6.4697,6.4583,6.4697,173200.2851
2005-11-01 13:55:00,16.92,16.93,16.91,16.93,188643.3832264196,6.4697,6.4735,6.4659,6.4735,188643.3832
2005-11-01 14:00:00,16.92,16.93,16.9,16.9,185792.34972677595,6.4697,6.4735,6.4621,6.4621,185792.3497
2005-11-01 14:05:00,16.9,16.92,16.9,16.9,371109.5272036113,6.4621,6.4697,6.4621,6.4621,371109.5272
2005-11-01 14:10:00,16.91,16.94,16.9,16.93,641957.7096697553,6.4659,6.4774,6.4621,6.4735,641957.7097
2005-11-01 14:15:00,16.92,16.97,16.92,16.97,695889.7600380138,6.4697,6.4888,6.4697,6.4888,695889.76
2005-11-01 14:20:00,16.97,17.01,16.94,16.98,1252791.636968401,6.4888,6.5041,6.4774,6.4927,1252791.637
2005-11-01 14:25:00,16.98,16.98,16.92,16.97,899263.4830125921,6.4927,6.4927,6.4697,6.4888,899263.483
2005-11-01 14:30:00,16.96,17.02,16.95,16.97,699215.965787598,6.485,6.508,6.4812,6.4888,699215.9658
2005-11-01 14:35:00,16.97,16.99,16.93,16.96,658351.1522927061,6.4888,6.4965,6.4735,6.485,658351.1523
2005-11-01 14:40:00,16.96,17.0,16.93,16.98,686861.4872891423,6.485,6.5003,6.4735,6.4927,686861.4873
2005-11-01 14:45:00,16.97,16.98,16.95,16.97,618436.6832976955,6.4888,6.4927,6.4812,6.4888,618436.6833
2005-11-01 14:50:00,16.97,16.97,16.95,16.95,291280.5892135899,6.4888,6.4888,6.4812,6.4812,291280.5892
2005-11-01 14:55:00,16.95,16.95,16.86,16.87,1447849.8455690187,6.4812,6.4812,6.4468,6.4506,1447849.8456
2005-11-01 15:00:00,16.87,16.92,16.86,16.9,792112.140650986,6.4506,6.4697,6.4468,6.4621,792112.1407
2005-11-01 15:05:00,16.9,16.91,16.87,16.88,308149.20408648136,6.4621,6.4659,6.4506,6.4544,308149.2041
2005-11-01 15:10:00,16.88,16.91,16.87,16.88,491090.5203136137,6.4544,6.4659,6.4506,6.4544,491090.5203
2005-11-01 15:15:00,16.88,16.9,16.87,16.89,479211.2140650986,6.4544,6.4621,6.4506,6.4583,479211.2141
2005-11-01 15:20:00,16.89,16.99,16.89,16.97,621762.8890472796,6.4583,6.4965,6.4583,6.4888,621762.889
2005-11-01 15:25:00,16.97,16.97,16.91,16.92,532905.6783083868,6.4888,6.4888,6.4659,6.4697,532905.6783
2005-11-01 15:30:00,16.92,16.94,16.89,16.91,611784.271798527,6.4697,6.4774,6.4583,6.4659,611784.2718
2005-11-01 15:35:00,16.91,16.94,16.9,16.93,542884.2955571394,6.4659,6.4774,6.4621,6.4735,542884.2956
2005-11-01 15:40:00,16.93,16.95,16.91,16.94,501544.30981230695,6.4735,6.4812,6.4659,6.4774,501544.3098
2005-11-01 15:45:00,16.94,16.96,16.94,16.95,478260.8695652174,6.4774,6.485,6.4774,6.4812,478260.8696
2005-11-01 15:50:00,16.95,16.97,16.95,16.96,1229033.024471371,6.4812,6.4888,6.4812,6.485,1229033.0245
2005-11-01 15:55:00,16.96,16.98,16.93,16.94,1387502.969826562,6.485,6.4927,6.4735,6.4774,1387502.9698
2005-11-02 09:30:00,16.8,17.01,16.8,16.98,992634.8301259208,6.4238,6.5041,6.4238,6.4927,992634.8301
2005-11-02 09:35:00,16.99,17.03,16.96,16.97,479211.2140650986,6.4965,6.5118,6.485,6.4888,479211.2141
2005-11-02 09:40:00,16.96,16.97,16.92,16.95,473271.560940841,6.485,6.4888,6.4697,6.4812,473271.5609
2005-11-02 09:45:00,16.95,16.97,16.91,16.93,497030.1734378712,6.4812,6.4888,6.4659,6.4735,497030.1734
2005-11-02 09:50:00,16.93,16.94,16.92,16.92,196958.8976003801,6.4735,6.4774,6.4697,6.4697,196958.8976
2005-11-02 09:55:00,16.93,16.97,16.92,16.97,271798.5269660252,6.4735,6.4888,6.4697,6.4888,271798.527
2005-11-02 10:00:00,16.97,16.98,16.92,16.94,515086.71893561416,6.4888,6.4927,6.4697,6.4774,515086.7189
2005-11-02 10:05:00,16.94,16.96,16.94,16.95,207650.2732240437,6.4774,6.485,6.4774,6.4812,207650.2732
2005-11-02 10:10:00,16.95,17.0,16.95,17.0,468519.838441435,6.4812,6.5003,6.4812,6.5003,468519.8384
2005-11-02 10:15:00,17.0,17.04,16.98,17.04,471846.04419101926,6.5003,6.5156,6.4927,6.5156,471846.0442
2005-11-02 10:20:00,17.04,17.08,17.02,17.06,1132335.471608458,6.5156,6.5309,6.508,6.5233,1132335.4716
2005-11-02 10:25:00,17.07,17.14,17.06,17.13,677120.4561653599,6.5271,6.5538,6.5233,6.55,677120.4562
2005-11-02 10:30:00,17.13,17.15,17.13,17.15,708719.4107864101,6.55,6.5577,6.55,6.5577,708719.4108
2005-11-02 10:35:00,17.15,17.17,17.07,17.11,865051.0810168686,6.5577,6.5653,6.5271,6.5424,865051.081
2005-11-02 10:40:00,17.11,17.21,17.11,17.19,988120.693751485,6.5424,6.5806,6.5424,6.573,988120.6938
2005-11-02 10:45:00,17.19,17.24,17.19,17.24,811831.789023521,6.573,6.5921,6.573,6.5921,811831.789
2005-11-02 10:50:00,17.24,17.26,17.21,17.23,1027084.8182466144,6.5921,6.5997,6.5806,6.5883,1027084.8182
2005-11-02 10:55:00,17.23,17.29,17.22,17.27,1346400.5702067,6.5883,6.6112,6.5844,6.6036,1346400.5702
2005-11-02 11:00:00,17.27,17.34,17.27,17.32,1489665.003563792,6.6036,6.6303,6.6036,6.6227,1489665.0036
2005-11-02 11:05:00,17.32,17.34,17.23,17.24,870515.5618911856,6.6227,6.6303,6.5883,6.5921,870515.5619
2005-11-02 11:10:00,17.24,17.25,17.17,17.18,820860.0617723925,6.5921,6.5959,6.5653,6.5691,820860.0618
2005-11-02 11:15:00,17.18,17.19,17.12,17.15,712758.3749109053,6.5691,6.573,6.5462,6.5577,712758.3749
2005-11-02 11:20:00,17.15,17.21,17.15,17.19,451888.8096935139,6.5577,6.5806,6.5577,6.573,451888.8097
2005-11-02 11:25:00,17.19,17.19,17.16,17.19,174863.38797814207,6.573,6.573,6.5615,6.573,174863.388
2005-11-02 11:30:00,17.19,17.21,17.16,17.2,277025.42171537183,6.573,6.5806,6.5615,6.5768,277025.4217
2005-11-02 11:35:00,17.2,17.21,17.17,17.19,336184.366832977,6.5768,6.5806,6.5653,6.573,336184.3668
2005-11-02 11:40:00,17.2,17.21,17.18,17.18,325730.5773342837,6.5768,6.5806,6.5691,6.5691,325730.5773
2005-11-02 11:45:00,17.18,17.19,17.14,17.14,429318.1278213352,6.5691,6.573,6.5538,6.5538,429318.1278
2005-11-02 11:50:00,17.14,17.15,17.12,17.14,417438.8215728201,6.5538,6.5577,6.5462,6.5538,417438.8216
2005-11-02 11:55:00,17.14,17.16,17.13,17.14,209075.78997386555,6.5538,6.5615,6.55,6.5538,209075.79
2005-11-02 12:00:00,17.14,17.16,17.11,17.13,269185.07959135185,6.5538,6.5615,6.5424,6.55,269185.0796
2005-11-02 12:05:00,17.13,17.13,17.1,17.13,220242.33784746967,6.55,6.55,6.5385,6.55,220242.3378
2005-11-02 12:10:00,17.13,17.17,17.13,17.16,181990.9717272512,6.55,6.5653,6.55,6.5615,181990.9717
2005-11-02 12:15:00,17.16,17.17,17.15,17.15,161558.56497980517,6.5615,6.5653,6.5577,6.5577,161558.565
2005-11-02 12:20:00,17.15,17.17,17.15,17.16,119268.23473509148,6.5577,6.5653,6.5577,6.5615,119268.2347
2005-11-02 12:25:00,17.16,17.21,17.16,17.2,187455.45260156807,6.5615,6.5806,6.5615,6.5768,187455.4526
2005-11-02 12:30:00,17.2,17.2,17.19,17.19,257543.35946780708,6.5768,6.5768,6.573,6.573,257543.3595
2005-11-02 12:35:00,17.18,17.21,17.17,17.21,256830.6010928962,6.5691,6.5806,6.5653,6.5806,256830.6011
2005-11-02 12:40:00,17.21,17.25,17.21,17.24,356379.18745545263,6.5806,6.5959,6.5806,6.5921,356379.1875
2005-11-02 12:45:00,17.24,17.27,17.24,17.26,455927.77381800907,6.5921,6.6036,6.5921,6.5997,455927.7738
2005-11-02 12:50:00,17.26,17.3,17.26,17.29,747445.9491565693,6.5997,6.615,6.5997,6.6112,747445.9492
2005-11-02 12:55:00,17.29,17.3,17.27,17.3,518175.3385602281,6.6112,6.615,6.6036,6.615,518175.3386
2005-11-02 13:00:00,17.3,17.3,17.25,17.29,805416.9636493229,6.615,6.615,6.5959,6.6112,805416.9636
2005-11-02 13:05:00,17.29,17.31,17.28,17.3,409836.0655737705,6.6112,6.6188,6.6074,6.615,409836.0656
2005-11-02 13:10:00,17.3,17.32,17.28,17.28,282489.9025896888,6.615,6.6227,6.6074,6.6074,282489.9026
2005-11-02 13:15:00,17.28,17.3,17.27,17.27,149679.2587312901,6.6074,6.615,6.6036,6.6036,149679.2587
2005-11-02 13:20:00,17.27,17.27,17.23,17.23,226181.99097172727,6.6036,6.6036,6.5883,6.5883,226181.991
2005-11-02 13:25:00,17.22,17.25,17.21,17.23,337847.46970776905,6.5844,6.5959,6.5806,6.5883,337847.4697
2005-11-02 13:30:00,17.23,17.25,17.19,17.19,192444.7612259444,6.5883,6.5959,6.573,6.573,192444.7612
2005-11-02 13:35:00,17.19,17.21,17.18,17.2,537419.8146828226,6.573,6.5806,6.5691,6.5768,537419.8147
2005-11-02 13:40:00,17.2,17.23,17.2,17.23,254692.32596816347,6.5768,6.5883,6.5768,6.5883,254692.326
2005-11-02 13:45:00,17.23,17.25,17.22,17.24,156569.25635542884,6.5883,6.5959,6.5844,6.5921,156569.2564
2005-11-02 13:50:00,17.25,17.27,17.24,17.26,286291.2805892136,6.5959,6.6036,6.5921,6.5997,286291.2806
2005-11-02 13:55:00,17.27,17.28,17.25,17.26,187693.0387265384,6.6036,6.6074,6.5959,6.5997,187693.0387
2005-11-02 14:00:00,17.26,17.28,17.24,17.27,445711.5704442861,6.5997,6.6074,6.5921,6.6036,445711.5704
2005-11-02 14:05:00,17.27,17.28,17.22,17.22,234259.9192207175,6.6036,6.6074,6.5844,6.5844,234259.9192
2005-11-02 14:10:00,17.22,17.24,17.22,17.22,285103.3499643621,6.5844,6.5921,6.5844,6.5844,285103.35
2005-11-02 14:15:00,17.22,17.25,17.22,17.23,384414.3502019482,6.5844,6.5959,6.5844,6.5883,384414.3502
2005-11-02 14:20:00,17.23,17.25,17.21,17.23,226181.99097172727,6.5883,6.5959,6.5806,6.5883,226181.991
2005-11-02 14:25:00,17.22,17.25,17.22,17.24,225231.6464718461,6.5844,6.5959,6.5844,6.5921,225231.6465
2005-11-02 14:30:00,17.24,17.24,17.22,17.22,272511.2853409361,6.5921,6.5921,6.5844,6.5844,272511.2853
2005-11-02 14:35:00,17.22,17.24,17.22,17.24,226181.99097172727,6.5844,6.5921,6.5844,6.5921,226181.991
2005-11-02 14:40:00,17.24,17.24,17.22,17.22,231646.4718460442,6.5921,6.5921,6.5844,6.5844,231646.4718
2005-11-02 14:45:00,17.22,17.24,17.22,17.23,206937.51484913283,6.5844,6.5921,6.5844,6.5883,206937.5148
2005-11-02 14:50:00,17.23,17.23,17.19,17.21,595390.8291755762,6.5883,6.5883,6.573,6.5806,595390.8292
2005-11-02 14:55:00,17.21,17.22,17.18,17.22,645759.0876692801,6.5806,6.5844,6.5691,6.5844,645759.0877
2005-11-02 15:00:00,17.21,17.22,17.21,17.22,320028.51033499645,6.5806,6.5844,6.5806,6.5844,320028.5103
2005-11-02 15:05:00,17.22,17.24,17.21,17.23,368971.2520788786,6.5844,6.5921,6.5806,6.5883,368971.2521
2005-11-02 15:10:00,17.24,17.27,17.22,17.25,412449.5129484438,6.5921,6.6036,6.5844,6.5959,412449.5129
2005-11-02 15:15:00,17.25,17.26,17.22,17.25,149204.08648134948,6.5959,6.5997,6.5844,6.5959,149204.0865
2005-11-02 15:20:00,17.25,17.28,17.25,17.27,412924.6851983844,6.5959,6.6074,6.5959,6.6036,412924.6852
2005-11-02 15:25:00,17.27,17.27,17.23,17.24,555001.1879306248,6.6036,6.6036,6.5883,6.5921,555001.1879
2005-11-02 15:30:00,17.24,17.27,17.23,17.27,766215.2530292231,6.5921,6.6036,6.5883,6.6036,766215.253
2005-11-02 15:35:00,17.26,17.32,17.26,17.3,622475.6474221905,6.5997,6.6227,6.5997,6.615,622475.6474
2005-11-02 15:40:00,17.3,17.35,17.29,17.35,945117.6051318604,6.615,6.6341,6.6112,6.6341,945117.6051
2005-11-02 15:45:00,17.35,17.35,17.32,17.34,648372.5350439535,6.6341,6.6341,6.6227,6.6303,648372.535
2005-11-02 15:50:00,17.34,17.34,17.26,17.27,940841.0548823948,6.6303,6.6303,6.5997,6.6036,940841.0549
2005-11-02 15:55:00,17.27,17.29,17.21,17.29,1764076.9779044904,6.6036,6.6112,6.5806,6.6112,1764076.9779
2005-11-03 09:30:00,17.28,17.39,17.21,17.26,1511522.9270610595,6.6074,6.6494,6.5806,6.5997,1511522.9271
2005-11-03 09:35:00,17.26,17.31,17.21,17.28,1896412.4495129485,6.5997,6.6188,6.5806,6.6074,1896412.4495
2005-11-03 09:40:00,17.27,17.43,17.27,17.41,1136136.849607983,6.6036,6.6647,6.6036,6.6571,1136136.8496
2005-11-03 09:45:00,17.4,17.46,17.4,17.43,1223568.543597054,6.6533,6.6762,6.6533,6.6647,1223568.5436
2005-11-03 09:50:00,17.43,17.51,17.42,17.51,1567355.6664290803,6.6647,6.6953,6.6609,6.6953,1567355.6664
2005-11-03 09:55:00,17.51,17.57,17.49,17.51,2511760.51318603,6.6953,6.7183,6.6877,6.6953,2511760.5132
2005-11-03 10:00:00,17.51,17.51,17.45,17.46,789023.5210263721,6.6953,6.6953,6.6724,6.6762,789023.521
2005-11-03 10:05:00,17.46,17.48,17.4,17.43,673319.0781658351,6.6762,6.6838,6.6533,6.6647,673319.0782
2005-11-03 10:10:00,17.43,17.48,17.43,17.44,1337847.469707769,6.6647,6.6838,6.6647,6.6686,1337847.4697
2005-11-03 10:15:00,17.44,17.45,17.4,17.42,831551.4373960561,6.6686,6.6724,6.6533,6.6609,831551.4374
2005-11-03 10:20:00,17.43,17.43,17.38,17.41,410311.2378237111,6.6647,6.6647,6.6456,6.6571,410311.2378
2005-11-03 10:25:00,17.41,17.42,17.38,17.4,401758.1373247802,6.6571,6.6609,6.6456,6.6533,401758.1373
2005-11-03 10:30:00,17.4,17.48,17.38,17.47,711808.030411024,6.6533,6.6838,6.6456,6.68,711808.0304
2005-11-03 10:35:00,17.47,17.5,17.46,17.48,948681.3970064148,6.68,6.6915,6.6762,6.6838,948681.397
2005-11-03 10:40:00,17.49,17.54,17.48,17.52,691850.7959135186,6.6877,6.7068,6.6838,6.6991,691850.7959
2005-11-03 10:45:00,17.52,17.57,17.52,17.56,591114.2789261107,6.6991,6.7183,6.6991,6.7144,591114.2789
2005-11-03 10:50:00,17.56,17.59,17.55,17.58,671893.5614160133,6.7144,6.7259,6.7106,6.7221,671893.5614
2005-11-03 10:55:00,17.58,17.59,17.52,17.52,505108.1016868615,6.7221,6.7259,6.6991,6.6991,505108.1017
2005-11-03 11:00:00,17.52,17.61,17.52,17.54,237586.12497030167,6.6991,6.7336,6.6991,6.7068,237586.125
2005-11-03 11:05:00,17.54,17.55,17.46,17.47,416488.4770729389,6.7068,6.7106,6.6762,6.68,416488.4771
2005-11-03 11:10:00,17.48,17.52,17.47,17.52,308149.20408648136,6.6838,6.6991,6.68,6.6991,308149.2041
2005-11-03 11:15:00,17.52,17.59,17.52,17.56,393205.0368258494,6.6991,6.7259,6.6991,6.7144,393205.0368
2005-11-03 11:20:00,17.56,17.56,17.51,17.53,335234.0223330958,6.7144,6.7144,6.6953,6.703,335234.0223
2005-11-03 11:25:00,17.53,17.56,17.52,17.55,257068.18721786648,6.703,6.7144,6.6991,6.7106,257068.1872
2005-11-03 11:30:00,17.55,17.55,17.52,17.54,332620.57495842245,6.7106,6.7106,6.6991,6.7068,332620.575
2005-11-03 11:35:00,17.54,17.58,17.53,17.57,384414.3502019482,6.7068,6.7221,6.703,6.7183,384414.3502
2005-11-03 11:40:00,17.57,17.58,17.54,17.56,289855.0724637681,6.7183,6.7221,6.7068,6.7144,289855.0725
2005-11-03 11:45:00,17.56,17.56,17.5,17.56,546210.5013067237,6.7144,6.7144,6.6915,6.7144,546210.5013
2005-11-03 11:50:00,17.56,17.58,17.53,17.55,341411.2615823236,6.7144,6.7221,6.703,6.7106,341411.2616
2005-11-03 11:55:00,17.56,17.59,17.55,17.55,333095.747208363,6.7144,6.7259,6.7106,6.7106,333095.7472
2005-11-03 12:00:00,17.55,17.57,17.53,17.54,529817.0586837729,6.7106,6.7183,6.703,6.7068,529817.0587
2005-11-03 12:05:00,17.54,17.55,17.53,17.53,245901.6393442623,6.7068,6.7106,6.703,6.703,245901.6393
2005-11-03 12:10:00,17.53,17.56,17.51,17.52,447137.0871941079,6.703,6.7144,6.6953,6.6991,447137.0872
2005-11-03 12:15:00,17.52,17.57,17.5,17.55,627940.1282965075,6.6991,6.7183,6.6915,6.7106,627940.1283
2005-11-03 12:20:00,17.55,17.6,17.55,17.6,496079.82893799,6.7106,6.7297,6.7106,6.7297,496079.8289
2005-11-03 12:25:00,17.6,17.61,17.57,17.58,456165.35994297935,6.7297,6.7336,6.7183,6.7221,456165.3599
2005-11-03 12:30:00,17.59,17.64,17.58,17.64,461392.254692326,6.7259,6.745,6.7221,6.745,461392.2547
2005-11-03 12:35:00,17.64,17.66,17.63,17.64,905203.1361368496,6.745,6.7527,6.7412,6.745,905203.1361
2005-11-03 12:40:00,17.64,17.66,17.6,17.6,925635.5428842956,6.745,6.7527,6.7297,6.7297,925635.5429
2005-11-03 12:45:00,17.61,17.64,17.6,17.64,619862.2000475172,6.7336,6.745,6.7297,6.745,619862.2
2005-11-03 12:50:00,17.64,17.64,17.61,17.63,292468.51983844145,6.745,6.745,6.7336,6.7412,292468.5198
2005-11-03 12:55:00,17.63,17.66,17.61,17.63,481349.4891898313,6.7412,6.7527,6.7336,6.7412,481349.4892
2005-11-03 13:00:00,17.63,17.65,17.6,17.61,620574.9584224281,6.7412,6.7489,6.7297,6.7336,620574.9584
2005-11-03 13:05:00,17.61,17.64,17.59,17.6,248990.2589688762,6.7336,6.745,6.7259,6.7297,248990.259
2005-11-03 13:10:00,17.61,17.61,17.57,17.57,263720.5987170349,6.7336,6.7336,6.7183,6.7183,263720.5987
2005-11-03 13:15:00,17.57,17.59,17.55,17.57,316464.7184604419,6.7183,6.7259,6.7106,6.7183,316464.7185
2005-11-03 13:20:00,17.58,17.6,17.57,17.6,310762.6514611547,6.7221,6.7297,6.7183,6.7297,310762.6515
2005-11-03 13:25:00,17.6,17.62,17.59,17.61,226894.74934663816,6.7297,6.7374,6.7259,6.7336,226894.7493
2005-11-03 13:30:00,17.61,17.62,17.53,17.55,248752.67284390592,6.7336,6.7374,6.703,6.7106,248752.6728
2005-11-03 13:35:00,17.55,17.59,17.55,17.56,563316.7023045854,6.7106,6.7259,6.7106,6.7144,563316.7023
2005-11-03 13:40:00,17.56,17.59,17.54,17.58,439771.9173200285,6.7144,6.7259,6.7068,6.7221,439771.9173
2005-11-03 13:45:00,17.58,17.61,17.57,17.59,373247.802328344,6.7221,6.7336,6.7183,6.7259,373247.8023
2005-11-03 13:50:00,17.59,17.59,17.51,17.54,719410.7864100736,6.7259,6.7259,6.6953,6.7068,719410.7864
2005-11-03 13:55:00,17.54,17.56,17.52,17.55,203611.30909954853,6.7068,6.7144,6.6991,6.7106,203611.3091
2005-11-03 14:00:00,17.55,17.6,17.55,17.58,313851.2710857686,6.7106,6.7297,6.7106,6.7221,313851.2711
2005-11-03 14:05:00,17.58,17.59,17.57,17.59,261582.3235923022,6.7221,6.7259,6.7183,6.7259,261582.3236
2005-11-03 14:10:00,17.58,17.59,17.55,17.56,490140.1758137325,6.7221,6.7259,6.7106,6.7144,490140.1758
2005-11-03 14:15:00,17.57,17.57,17.54,17.56,431218.8168210976,6.7183,6.7183,6.7068,6.7144,431218.8168
2005-11-03 14:20:00,17.55,17.56,17.55,17.55,304585.4122119268,6.7106,6.7144,6.7106,6.7106,304585.4122
2005-11-03 14:25:00,17.56,17.57,17.5,17.51,1081254.4547398433,6.7144,6.7183,6.6915,6.6953,1081254.4547
2005-11-03 14:30:00,17.51,17.54,17.5,17.54,1995723.4497505347,6.6953,6.7068,6.6915,6.7068,1995723.4498
2005-11-03 14:35:00,17.54,17.54,17.51,17.52,584224.281301972,6.7068,6.7068,6.6953,6.6991,584224.2813
2005-11-03 14:40:00,17.52,17.55,17.52,17.55,391304.347826087,6.6991,6.7106,6.6991,6.7106,391304.3478
2005-11-03 14:45:00,17.55,17.56,17.52,17.53,382513.6612021858,6.7106,6.7144,6.6991,6.703,382513.6612
2005-11-03 14:50:00,17.53,17.53,17.49,17.49,433357.0919458304,6.703,6.703,6.6877,6.6877,433357.0919
2005-11-03 14:55:00,17.49,17.51,17.48,17.51,418626.7521976717,6.6877,6.6953,6.6838,6.6953,418626.7522
2005-11-03 15:00:00,17.51,17.54,17.51,17.53,805654.5497742932,6.6953,6.7068,6.6953,6.703,805654.5498
2005-11-03 15:05:00,17.53,17.53,17.51,17.52,1108576.859111428,6.703,6.703,6.6953,6.6991,1108576.8591
2005-11-03 15:10:00,17.52,17.52,17.44,17.45,958422.4281301972,6.6991,6.6991,6.6686,6.6724,958422.4281
2005-11-03 15:15:00,17.45,17.48,17.45,17.48,918507.9591351864,6.6724,6.6838,6.6724,6.6838,918507.9591
2005-11-03 15:20:00,17.47,17.49,17.45,17.48,878831.0762651461,6.68,6.6877,6.6724,6.6838,878831.0763
2005-11-03 15:25:00,17.48,17.49,17.45,17.48,724400.0950344501,6.6838,6.6877,6.6724,6.6838,724400.095
2005-11-03 15:30:00,17.49,17.49,17.46,17.47,1000237.5861249703,6.6877,6.6877,6.6762,6.68,1000237.5861
2005-11-03 15:35:00,17.47,17.49,17.46,17.48,628415.3005464481,6.68,6.6877,6.6762,6.6838,628415.3005
2005-11-03 15:40:00,17.48,17.51,17.48,17.48,567118.0803041103,6.6838,6.6953,6.6838,6.6838,567118.0803
2005-11-03 15:45:00,17.49,17.53,17.48,17.5,636018.0565454977,6.6877,6.703,6.6838,6.6915,636018.0565
2005-11-03 15:50:00,17.5,17.51,17.48,17.48,684723.2121644096,6.6915,6.6953,6.6838,6.6838,684723.2122
2005-11-03 15:55:00,17.48,17.5,17.45,17.49,1961986.220004752,6.6838,6.6915,6.6724,6.6877,1961986.22
2005-11-04 09:30:00,17.39,17.49,17.35,17.42,1404846.7569493942,6.6494,6.6877,6.6341,6.6609,1404846.7569
2005-11-04 09:35:00,17.44,17.49,17.42,17.46,541458.7788073177,6.6686,6.6877,6.6609,6.6762,541458.7788
2005-11-04 09:40:00,17.46,17.49,17.46,17.47,363031.59895462106,6.6762,6.6877,6.6762,6.68,363031.599
2005-11-04 09:45:00,17.48,17.55,17.47,17.55,547636.0180565455,6.6838,6.7106,6.68,6.7106,547636.0181
2005-11-04 09:50:00,17.55,17.56,17.51,17.53,622238.0612972203,6.7106,6.7144,6.6953,6.703,622238.0613
2005-11-04 09:55:00,17.53,17.59,17.5,17.59,622713.2335471609,6.703,6.7259,6.6915,6.7259,622713.2335
2005-11-04 10:00:00,17.59,17.63,17.55,17.63,837728.6766452839,6.7259,6.7412,6.7106,6.7412,837728.6766
2005-11-04 10:05:00,17.6,17.66,17.59,17.64,854834.8776431456,6.7297,6.7527,6.7259,6.745,854834.8776
2005-11-04 10:10:00,17.64,17.67,17.6,17.64,655975.2910430031,6.745,6.7565,6.7297,6.745,655975.291
2005-11-04 10:15:00,17.64,17.65,17.57,17.58,592777.3818009029,6.745,6.7489,6.7183,6.7221,592777.3818
2005-11-04 10:20:00,17.58,17.6,17.51,17.51,657875.9800427655,6.7221,6.7297,6.6953,6.6953,657875.98
2005-11-04 10:25:00,17.51,17.53,17.48,17.51,488952.245188881,6.6953,6.703,6.6838,6.6953,488952.2452
2005-11-04 10:30:00,17.51,17.51,17.44,17.45,663815.6331670231,6.6953,6.6953,6.6686,6.6724,663815.6332
2005-11-04 10:35:00,17.45,17.46,17.43,17.46,440722.2618199097,6.6724,6.6762,6.6647,6.6762,440722.2618
2005-11-04 10:40:00,17.46,17.48,17.41,17.42,408648.134948919,6.6762,6.6838,6.6571,6.6609,408648.1349
2005-11-04 10:45:00,17.43,17.47,17.38,17.38,409836.0655737705,6.6647,6.68,6.6456,6.6456,409836.0656
2005-11-04 10:50:00,17.38,17.45,17.38,17.42,492753.6231884058,6.6456,6.6724,6.6456,6.6609,492753.6232
2005-11-04 10:55:00,17.42,17.43,17.4,17.43,265858.87384176766,6.6609,6.6647,6.6533,6.6647,265858.8738
2005-11-04 11:00:00,17.43,17.44,17.42,17.44,654787.3604181516,6.6647,6.6686,6.6609,6.6686,654787.3604
2005-11-04 11:05:00,17.44,17.45,17.44,17.44,227845.09384651936,6.6686,6.6724,6.6686,6.6686,227845.0938
2005-11-04 11:10:00,17.44,17.44,17.43,17.43,212639.5818484201,6.6686,6.6686,6.6647,6.6647,212639.5818
2005-11-04 11:15:00,17.43,17.43,17.41,17.42,683297.6954145879,6.6647,6.6647,6.6571,6.6609,683297.6954
2005-11-04 11:20:00,17.43,17.43,17.4,17.42,242813.0197196484,6.6647,6.6647,6.6533,6.6609,242813.0197
2005-11-04 11:25:00,17.42,17.45,17.42,17.44,296269.8978379663,6.6609,6.6724,6.6609,6.6686,296269.8978
2005-11-04 11:30:00,17.44,17.44,17.41,17.43,216678.5459729152,6.6686,6.6686,6.6571,6.6647,216678.546
2005-11-04 11:35:00,17.43,17.43,17.4,17.4,478498.4556901877,6.6647,6.6647,6.6533,6.6533,478498.4557
2005-11-04 11:40:00,17.41,17.42,17.38,17.42,378237.1109527204,6.6571,6.6609,6.6456,6.6609,378237.111
2005-11-04 11:45:00,17.42,17.48,17.41,17.43,418389.1660727013,6.6609,6.6838,6.6571,6.6647,418389.1661
2005-11-04 11:50:00,17.43,17.43,17.41,17.41,152530.29223093373,6.6647,6.6647,6.6571,6.6571,152530.2922
2005-11-04 11:55:00,17.42,17.45,17.41,17.43,534093.6089332383,6.6609,6.6724,6.6571,6.6647,534093.6089
2005-11-04 12:00:00,17.43,17.43,17.41,17.43,134236.1606082205,6.6647,6.6647,6.6571,6.6647,134236.1606
2005-11-04 12:05:00,17.43,17.46,17.43,17.45,272511.2853409361,6.6647,6.6762,6.6647,6.6724,272511.2853
2005-11-04 12:10:00,17.45,17.46,17.44,17.45,102637.20598717035,6.6724,6.6762,6.6686,6.6724,102637.206
2005-11-04 12:15:00,17.45,17.47,17.45,17.46,167260.63197909243,6.6724,6.68,6.6724,6.6762,167260.632
2005-11-04 12:20:00,17.46,17.49,17.46,17.48,292706.10596341174,6.6762,6.6877,6.6762,6.6838,292706.106
2005-11-04 12:25:00,17.48,17.49,17.47,17.48,145165.12235685435,6.6838,6.6877,6.68,6.6838,145165.1224
2005-11-04 12:30:00,17.48,17.49,17.47,17.48,184366.8329769541,6.6838,6.6877,6.68,6.6838,184366.833
2005-11-04 12:35:00,17.48,17.54,17.48,17.54,298170.5868377287,6.6838,6.7068,6.6838,6.7068,298170.5868
2005-11-04 12:40:00,17.54,17.55,17.52,17.54,258256.117842718,6.7068,6.7106,6.6991,6.7068,258256.1178
2005-11-04 12:45:00,17.53,17.56,17.51,17.51,242575.4335946781,6.703,6.7144,6.6953,6.6953,242575.4336
2005-11-04 12:50:00,17.51,17.54,17.5,17.51,145165.12235685435,6.6953,6.7068,6.6915,6.6953,145165.1224
2005-11-04 12:55:00,17.51,17.54,17.43,17.53,1418864.338322642,6.6953,6.7068,6.6647,6.703,1418864.3383
2005-11-04 13:00:00,17.53,17.53,17.51,17.51,92896.17486338798,6.703,6.703,6.6953,6.6953,92896.1749
2005-11-04 13:05:00,17.51,17.51,17.5,17.5,103112.37823711096,6.6953,6.6953,6.6915,6.6915,103112.3782
2005-11-04 13:10:00,17.51,17.51,17.47,17.48,216203.3737229746,6.6953,6.6953,6.68,6.6838,216203.3737
2005-11-04 13:15:00,17.49,17.51,17.48,17.49,161796.1511047755,6.6877,6.6953,6.6838,6.6877,161796.1511
2005-11-04 13:20:00,17.49,17.53,17.49,17.49,666904.252791637,6.6877,6.703,6.6877,6.6877,666904.2528
2005-11-04 13:25:00,17.5,17.52,17.49,17.5,205274.4119743407,6.6915,6.6991,6.6877,6.6915,205274.412
2005-11-04 13:30:00,17.5,17.53,17.49,17.51,186505.10810168687,6.6915,6.703,6.6877,6.6953,186505.1081
2005-11-04 13:35:00,17.51,17.52,17.49,17.52,124019.9572344975,6.6953,6.6991,6.6877,6.6991,124019.9572
2005-11-04 13:40:00,17.52,17.53,17.51,17.51,214777.8569731528,6.6991,6.703,6.6953,6.6953,214777.857
2005-11-04 13:45:00,17.51,17.53,17.51,17.52,64385.83986695177,6.6953,6.703,6.6953,6.6991,64385.8399
2005-11-04 13:50:00,17.52,17.52,17.51,17.51,78641.00736516988,6.6991,6.6991,6.6953,6.6953,78641.0074
2005-11-04 13:55:00,17.51,17.52,17.49,17.5,107864.100736517,6.6953,6.6991,6.6877,6.6915,107864.1007
2005-11-04 14:00:00,17.49,17.5,17.48,17.5,131147.54098360657,6.6877,6.6915,6.6838,6.6915,131147.541
2005-11-04 14:05:00,17.5,17.53,17.49,17.53,185792.34972677595,6.6915,6.703,6.6877,6.703,185792.3497
2005-11-04 14:10:00,17.53,17.54,17.51,17.52,164409.59847944882,6.703,6.7068,6.6953,6.6991,164409.5985
2005-11-04 14:15:00,17.53,17.55,17.52,17.54,166310.28747921123,6.703,6.7106,6.6991,6.7068,166310.2875
2005-11-04 14:20:00,17.54,17.59,17.54,17.57,332858.16108339274,6.7068,6.7259,6.7068,6.7183,332858.1611
2005-11-04 14:25:00,17.57,17.57,17.54,17.55,123782.3711095272,6.7183,6.7183,6.7068,6.7106,123782.3711
2005-11-04 14:30:00,17.55,17.56,17.52,17.54,478973.6279401283,6.7106,6.7144,6.6991,6.7068,478973.6279
2005-11-04 14:35:00,17.53,17.53,17.52,17.53,165359.94297933002,6.703,6.703,6.6991,6.703,165359.943
2005-11-04 14:40:00,17.53,17.54,17.52,17.52,141126.15823235924,6.703,6.7068,6.6991,6.6991,141126.1582
2005-11-04 14:45:00,17.52,17.53,17.5,17.5,295319.55333808507,6.6991,6.703,6.6915,6.6915,295319.5533
2005-11-04 14:50:00,17.5,17.55,17.49,17.54,320028.51033499645,6.6915,6.7106,6.6877,6.7068,320028.5103
2005-11-04 14:55:00,17.54,17.56,17.52,17.54,144689.95010691375,6.7068,6.7144,6.6991,6.7068,144689.9501
2005-11-04 15:00:00,17.54,17.54,17.51,17.53,231171.2995961036,6.7068,6.7068,6.6953,6.703,231171.2996
2005-11-04 15:05:00,17.53,17.53,17.52,17.53,140413.39985744833,6.703,6.703,6.6991,6.703,140413.3999
2005-11-04 15:10:00,17.53,17.54,17.53,17.53,234022.3330957472,6.703,6.7068,6.703,6.703,234022.3331
2005-11-04 15:15:00,17.53,17.53,17.5,17.5,84580.66048942742,6.703,6.703,6.6915,6.6915,84580.6605
2005-11-04 15:20:00,17.5,17.51,17.48,17.5,249227.84509384647,6.6915,6.6953,6.6838,6.6915,249227.8451
2005-11-04 15:25:00,17.5,17.5,17.46,17.46,293418.86433832266,6.6915,6.6915,6.6762,6.6762,293418.8643
2005-11-04 15:30:00,17.46,17.48,17.46,17.47,218816.82109764792,6.6762,6.6838,6.6762,6.68,218816.8211
2005-11-04 15:35:00,17.48,17.48,17.45,17.47,312425.7543359468,6.6838,6.6838,6.6724,6.68,312425.7543
2005-11-04 15:40:00,17.47,17.5,17.46,17.48,304822.9983368971,6.68,6.6915,6.6762,6.6838,304822.9983
2005-11-04 15:45:00,17.47,17.53,17.47,17.51,391779.5200760276,6.68,6.703,6.68,6.6953,391779.5201
2005-11-04 15:50:00,17.51,17.53,17.49,17.49,424566.4053219292,6.6953,6.703,6.6877,6.6877,424566.4053
2005-11-04 15:55:00,17.49,17.5,17.48,17.49,454739.8431931575,6.6877,6.6915,6.6838,6.6877,454739.8432
2005-11-07 09:30:00,17.4,17.55,17.4,17.53,884057.9710144928,6.6533,6.7106,6.6533,6.703,884057.971
2005-11-07 09:35:00,17.53,17.58,17.47,17.53,825136.612021858,6.703,6.7221,6.68,6.703,825136.612
2005-11-07 09:40:00,17.53,17.56,17.51,17.53,596816.3459253979,6.703,6.7144,6.6953,6.703,596816.3459
2005-11-07 09:45:00,17.53,17.54,17.49,17.49,383464.005702067,6.703,6.7068,6.6877,6.6877,383464.0057
2005-11-07 09:50:00,17.49,17.55,17.48,17.55,291518.17533856025,6.6877,6.7106,6.6838,6.7106,291518.1753
2005-11-07 09:55:00,17.56,17.59,17.51,17.55,426704.680446662,6.7144,6.7259,6.6953,6.7106,426704.6804
2005-11-07 10:00:00,17.56,17.58,17.52,17.57,302684.7232121644,6.7144,6.7221,6.6991,6.7183,302684.7232
2005-11-07 10:05:00,17.57,17.67,17.57,17.62,744357.3295319553,6.7183,6.7565,6.7183,6.7374,744357.3295
2005-11-07 10:10:00,17.62,17.67,17.58,17.59,515324.3050605845,6.7374,6.7565,6.7221,6.7259,515324.3051
2005-11-07 10:15:00,17.59,17.61,17.54,17.54,524590.1639344263,6.7259,6.7336,6.7068,6.7068,524590.1639
2005-11-07 10:20:00,17.54,17.54,17.47,17.51,405797.1014492754,6.7068,6.7068,6.68,6.6953,405797.1014
2005-11-07 10:25:00,17.52,17.57,17.51,17.53,225706.8187217867,6.6991,6.7183,6.6953,6.703,225706.8187
2005-11-07 10:30:00,17.53,17.56,17.53,17.55,300071.2758374911,6.703,6.7144,6.703,6.7106,300071.2758
2005-11-07 10:35:00,17.55,17.57,17.53,17.53,229033.02447137088,6.7106,6.7183,6.703,6.703,229033.0245
2005-11-07 10:40:00,17.53,17.56,17.51,17.53,209788.54834877644,6.703,6.7144,6.6953,6.703,209788.5483
2005-11-07 10:45:00,17.53,17.57,17.53,17.54,254929.91209313367,6.703,6.7183,6.703,6.7068,254929.9121
2005-11-07 10:50:00,17.54,17.56,17.53,17.53,164409.59847944882,6.7068,6.7144,6.703,6.703,164409.5985
2005-11-07 10:55:00,17.53,17.56,17.53,17.55,377999.5248277501,6.703,6.7144,6.703,6.7106,377999.5248
2005-11-07 11:00:00,17.55,17.56,17.52,17.53,463530.5298170587,6.7106,6.7144,6.6991,6.703,463530.5298
2005-11-07 11:05:00,17.53,17.55,17.53,17.54,380375.3860774531,6.703,6.7106,6.703,6.7068,380375.3861
2005-11-07 11:10:00,17.54,17.54,17.48,17.52,289142.3140888572,6.7068,6.7068,6.6838,6.6991,289142.3141
2005-11-07 11:15:00,17.52,17.56,17.52,17.56,313138.51271085767,6.6991,6.7144,6.6991,6.7144,313138.5127
2005-11-07 11:20:00,17.56,17.6,17.55,17.55,388690.9004514137,6.7144,6.7297,6.7106,6.7106,388690.9005
2005-11-07 11:25:00,17.55,17.56,17.49,17.49,1105725.8256117844,6.7106,6.7144,6.6877,6.6877,1105725.8256
2005-11-07 11:30:00,17.49,17.55,17.49,17.55,320028.51033499645,6.6877,6.7106,6.6877,6.7106,320028.5103
2005-11-07 11:35:00,17.55,17.56,17.5,17.52,290092.6585887384,6.7106,6.7144,6.6915,6.6991,290092.6586
2005-11-07 11:40:00,17.52,17.54,17.49,17.51,200522.68947493468,6.6991,6.7068,6.6877,6.6953,200522.6895
2005-11-07 11:45:00,17.52,17.54,17.51,17.51,153243.05060584462,6.6991,6.7068,6.6953,6.6953,153243.0506
2005-11-07 11:50:00,17.51,17.52,17.5,17.52,114754.09836065574,6.6953,6.6991,6.6915,6.6991,114754.0984
2005-11-07 11:55:00,17.52,17.53,17.5,17.51,152767.87835590402,6.6991,6.703,6.6915,6.6953,152767.8784
2005-11-07 12:00:00,17.51,17.53,17.51,17.53,77690.66286528867,6.6953,6.703,6.6953,6.703,77690.6629
2005-11-07 12:05:00,17.53,17.53,17.51,17.51,79353.76574008078,6.703,6.703,6.6953,6.6953,79353.7657
2005-11-07 12:10:00,17.52,17.53,17.51,17.52,71751.00974103113,6.6991,6.703,6.6953,6.6991,71751.0097
2005-11-07 12:15:00,17.52,17.55,17.52,17.55,76027.55999049656,6.6991,6.7106,6.6991,6.7106,76027.56
2005-11-07 12:20:00,17.55,17.57,17.54,17.56,328344.024708957,6.7106,6.7183,6.7068,6.7144,328344.0247
2005-11-07 12:25:00,17.56,17.57,17.55,17.56,133285.81610833926,6.7144,6.7183,6.7106,6.7144,133285.8161
2005-11-07 12:30:00,17.55,17.56,17.54,17.54,92421.00261344736,6.7106,6.7144,6.7068,6.7068,92421.0026
2005-11-07 12:35:00,17.55,17.56,17.53,17.54,78878.59349014018,6.7106,6.7144,6.703,6.7068,78878.5935
2005-11-07 12:40:00,17.55,17.56,17.53,17.56,118317.89023521026,6.7106,6.7144,6.703,6.7144,118317.8902
2005-11-07 12:45:00,17.56,17.59,17.55,17.57,128771.67973390354,6.7144,6.7259,6.7106,6.7183,128771.6797
2005-11-07 12:50:00,17.57,17.61,17.57,17.6,186505.10810168687,6.7183,6.7336,6.7183,6.7297,186505.1081
2005-11-07 12:55:00,17.6,17.67,17.6,17.66,445473.98431931576,6.7297,6.7565,6.7297,6.7527,445473.9843
2005-11-07 13:00:00,17.66,17.67,17.62,17.62,350914.7065811357,6.7527,6.7565,6.7374,6.7374,350914.7066
2005-11-07 13:05:00,17.62,17.63,17.59,17.61,111665.4787360418,6.7374,6.7412,6.7259,6.7336,111665.4787
2005-11-07 13:10:00,17.61,17.63,17.6,17.61,129959.61035875505,6.7336,6.7412,6.7297,6.7336,129959.6104
2005-11-07 13:15:00,17.61,17.62,17.6,17.61,107626.51461154668,6.7336,6.7374,6.7297,6.7336,107626.5146
2005-11-07 13:20:00,17.61,17.64,17.61,17.63,83155.14373960561,6.7336,6.745,6.7336,6.7412,83155.1437
2005-11-07 13:25:00,17.63,17.64,17.54,17.61,177714.4214777857,6.7412,6.745,6.7068,6.7336,177714.4215
2005-11-07 13:30:00,17.61,17.62,17.6,17.61,124019.9572344975,6.7336,6.7374,6.7297,6.7336,124019.9572
2005-11-07 13:35:00,17.61,17.64,17.61,17.64,166072.7013542409,6.7336,6.745,6.7336,6.745,166072.7014
2005-11-07 13:40:00,17.64,17.67,17.64,17.64,293894.03658826323,6.745,6.7565,6.745,6.745,293894.0366
2005-11-07 13:45:00,17.64,17.67,17.64,17.65,282727.48871465906,6.745,6.7565,6.745,6.7489,282727.4887
2005-11-07 13:50:00,17.65,17.68,17.64,17.66,501544.30981230695,6.7489,6.7603,6.745,6.7527,501544.3098
2005-11-07 13:55:00,17.66,17.67,17.64,17.65,343549.53670705634,6.7527,6.7565,6.745,6.7489,343549.5367
2005-11-07 14:00:00,17.65,17.67,17.63,17.66,338322.6419577097,6.7489,6.7565,6.7412,6.7527,338322.642
2005-11-07 14:05:00,17.66,17.68,17.65,17.67,478498.4556901877,6.7527,6.7603,6.7489,6.7565,478498.4557
2005-11-07 14:10:00,17.67,17.75,17.67,17.73,1686861.4872891423,6.7565,6.7871,6.7565,6.7794,1686861.4873
2005-11-07 14:15:00,17.73,17.77,17.71,17.76,642908.0541696365,6.7794,6.7947,6.7718,6.7909,642908.0542
2005-11-07 14:20:00,17.76,17.77,17.71,17.71,276312.6633404609,6.7909,6.7947,6.7718,6.7718,276312.6633
2005-11-07 14:25:00,17.72,17.74,17.7,17.71,296745.07008790685,6.7756,6.7833,6.768,6.7718,296745.0701
2005-11-07 14:30:00,17.71,17.74,17.71,17.71,327156.0940841055,6.7718,6.7833,6.7718,6.7718,327156.0941
2005-11-07 14:35:00,17.72,17.72,17.71,17.71,245188.8809693514,6.7756,6.7756,6.7718,6.7718,245188.881
2005-11-07 14:40:00,17.71,17.73,17.7,17.72,449512.9484438109,6.7718,6.7794,6.768,6.7756,449512.9484
2005-11-07 14:45:00,17.72,17.73,17.66,17.67,642195.2957947257,6.7756,6.7794,6.7527,6.7565,642195.2958
2005-11-07 14:50:00,17.67,17.69,17.66,17.67,247089.5699691138,6.7565,6.7641,6.7527,6.7565,247089.57
2005-11-07 14:55:00,17.66,17.69,17.66,17.69,210976.478973628,6.7527,6.7641,6.7527,6.7641,210976.479
2005-11-07 15:00:00,17.69,17.69,17.67,17.68,218341.64884770729,6.7641,6.7641,6.7565,6.7603,218341.6488
2005-11-07 15:05:00,17.68,17.69,17.61,17.62,363031.59895462106,6.7603,6.7641,6.7336,6.7374,363031.599
2005-11-07 15:10:00,17.63,17.64,17.62,17.63,487526.7284390592,6.7412,6.745,6.7374,6.7412,487526.7284
2005-11-07 15:15:00,17.62,17.64,17.6,17.62,524352.5778094559,6.7374,6.745,6.7297,6.7374,524352.5778
2005-11-07 15:20:00,17.61,17.61,17.57,17.59,609170.8244238537,6.7336,6.7336,6.7183,6.7259,609170.8244
2005-11-07 15:25:00,17.59,17.6,17.57,17.6,498455.69018769305,6.7259,6.7297,6.7183,6.7297,498455.6902
2005-11-07 15:30:00,17.6,17.64,17.59,17.6,313376.098835828,6.7297,6.745,6.7259,6.7297,313376.0988
2005-11-07 15:35:00,17.61,17.67,17.59,17.63,682822.5231646472,6.7336,6.7565,6.7259,6.7412,682822.5232
2005-11-07 15:40:00,17.63,17.64,17.6,17.63,387978.1420765027,6.7412,6.745,6.7297,6.7412,387978.1421
2005-11-07 15:45:00,17.63,17.64,17.61,17.62,250890.94796863865,6.7412,6.745,6.7336,6.7374,250890.948
2005-11-07 15:50:00,17.62,17.65,17.6,17.61,650748.3962936564,6.7374,6.7489,6.7297,6.7336,650748.3963
2005-11-07 15:55:00,17.61,17.64,17.6,17.62,788310.7626514612,6.7336,6.745,6.7297,6.7374,788310.7627
2005-11-08 09:30:00,17.45,17.61,17.44,17.6,1030411.0239961988,6.6724,6.7336,6.6686,6.7297,1030411.024
2005-11-08 09:35:00,17.6,17.69,17.58,17.68,727013.5424091233,6.7297,6.7641,6.7221,6.7603,727013.5424
2005-11-08 09:40:00,17.68,17.78,17.68,17.76,1001900.6889997624,6.7603,6.7986,6.7603,6.7909,1001900.689
2005-11-08 09:45:00,17.75,17.76,17.71,17.75,594202.8985507246,6.7871,6.7909,6.7718,6.7871,594202.8986
2005-11-08 09:50:00,17.74,17.77,17.73,17.73,582798.7645521502,6.7833,6.7947,6.7794,6.7794,582798.7646
2005-11-08 09:55:00,17.73,17.73,17.67,17.73,656688.049417914,6.7794,6.7794,6.7565,6.7794,656688.0494
2005-11-08 10:00:00,17.73,17.88,17.72,17.87,1540746.0204324068,6.7794,6.8368,6.7756,6.833,1540746.0204
2005-11-08 10:05:00,17.87,17.91,17.83,17.9,1344024.708956997,6.833,6.8483,6.8177,6.8444,1344024.709
2005-11-08 10:10:00,17.9,17.94,17.85,17.94,965074.8396293656,6.8444,6.8597,6.8253,6.8597,965074.8396
2005-11-08 10:15:00,17.93,17.98,17.91,17.98,1135186.5051081018,6.8559,6.875,6.8483,6.875,1135186.5051
2005-11-08 10:20:00,17.98,18.04,17.94,18.02,1409360.89332383,6.875,6.898,6.8597,6.8903,1409360.8933
2005-11-08 10:25:00,18.02,18.08,18.02,18.08,1358755.0487051555,6.8903,6.9133,6.8903,6.9133,1358755.0487
2005-11-08 10:30:00,18.08,18.16,18.07,18.11,2898313.138512711,6.9133,6.9439,6.9094,6.9247,2898313.1385
2005-11-08 10:35:00,18.11,18.13,18.06,18.13,1650748.3962936564,6.9247,6.9324,6.9056,6.9324,1650748.3963
2005-11-08 10:40:00,18.12,18.25,18.12,18.21,2875267.284390592,6.9286,6.9783,6.9286,6.963,2875267.2844
2005-11-08 10:45:00,18.2,18.2,18.07,18.07,1614160.13304823,6.9592,6.9592,6.9094,6.9094,1614160.133
2005-11-08 10:50:00,18.07,18.1,18.03,18.05,1036350.6771204562,6.9094,6.9209,6.8942,6.9018,1036350.6771
2005-11-08 10:55:00,18.05,18.07,17.99,17.99,1033737.2297457828,6.9018,6.9094,6.8789,6.8789,1033737.2297
2005-11-08 11:00:00,17.99,18.07,17.99,18.05,870990.7341411262,6.8789,6.9094,6.8789,6.9018,870990.7341
2005-11-08 11:05:00,18.05,18.06,18.01,18.06,782608.695652174,6.9018,6.9056,6.8865,6.9056,782608.6957
2005-11-08 11:10:00,18.06,18.08,18.04,18.05,774530.7674031836,6.9056,6.9133,6.898,6.9018,774530.7674
2005-11-08 11:15:00,18.05,18.08,18.05,18.06,805179.3775243526,6.9018,6.9133,6.9018,6.9056,805179.3775
2005-11-08 11:20:00,18.07,18.09,18.05,18.06,619149.4416726063,6.9094,6.9171,6.9018,6.9056,619149.4417
2005-11-08 11:25:00,18.06,18.09,18.05,18.07,773342.8367783321,6.9056,6.9171,6.9018,6.9094,773342.8368
2005-11-08 11:30:00,18.06,18.12,18.06,18.12,1550249.465431219,6.9056,6.9286,6.9056,6.9286,1550249.4654
2005-11-08 11:35:00,18.12,18.12,18.08,18.1,1239249.227845094,6.9286,6.9286,6.9133,6.9209,1239249.2278
2005-11-08 11:40:00,18.1,18.12,18.07,18.09,755048.705155619,6.9209,6.9286,6.9094,6.9171,755048.7052
2005-11-08 11:45:00,18.09,18.11,18.08,18.11,674507.0087906866,6.9171,6.9247,6.9133,6.9247,674507.0088
2005-11-08 11:50:00,18.11,18.12,18.09,18.11,1075789.9738655265,6.9247,6.9286,6.9171,6.9247,1075789.9739
2005-11-08 11:55:00,18.11,18.14,18.09,18.1,450225.7068187218,6.9247,6.9362,6.9171,6.9209,450225.7068
2005-11-08 12:00:00,18.1,18.1,18.05,18.07,301734.3787122832,6.9209,6.9209,6.9018,6.9094,301734.3787
2005-11-08 12:05:00,18.07,18.1,18.07,18.09,253504.39534331195,6.9094,6.9209,6.9094,6.9171,253504.3953
2005-11-08 12:10:00,18.08,18.1,18.07,18.09,229270.6105963412,6.9133,6.9209,6.9094,6.9171,229270.6106
2005-11-08 12:15:00,18.09,18.12,18.09,18.1,160608.22047992397,6.9171,6.9286,6.9171,6.9209,160608.2205
2005-11-08 12:20:00,18.1,18.12,18.09,18.11,278926.11071513424,6.9209,6.9286,6.9171,6.9247,278926.1107
2005-11-08 12:25:00,18.11,18.16,18.11,18.16,573295.3195533381,6.9247,6.9439,6.9247,6.9439,573295.3196
2005-11-08 12:30:00,18.16,18.18,18.15,18.17,824186.2675219767,6.9439,6.9515,6.94,6.9477,824186.2675
2005-11-08 12:35:00,18.18,18.18,18.14,18.15,712758.3749109053,6.9515,6.9515,6.9362,6.94,712758.3749
2005-11-08 12:40:00,18.16,18.16,18.1,18.11,421715.3718222856,6.9439,6.9439,6.9209,6.9247,421715.3718
2005-11-08 12:45:00,18.11,18.12,18.1,18.1,350439.53433119506,6.9247,6.9286,6.9209,6.9209,350439.5343
2005-11-08 12:50:00,18.1,18.11,18.09,18.1,531717.7476835353,6.9209,6.9247,6.9171,6.9209,531717.7477
2005-11-08 12:55:00,18.1,18.12,18.09,18.1,303872.6538370159,6.9209,6.9286,6.9171,6.9209,303872.6538
2005-11-08 13:00:00,18.1,18.11,18.07,18.09,884533.1432644334,6.9209,6.9247,6.9094,6.9171,884533.1433
2005-11-08 13:05:00,18.09,18.09,18.06,18.07,144689.95010691375,6.9171,6.9171,6.9056,6.9094,144689.9501
2005-11-08 13:10:00,18.07,18.08,18.02,18.03,353765.7400807793,6.9094,6.9133,6.8903,6.8942,353765.7401
2005-11-08 13:15:00,18.03,18.05,18.02,18.04,347350.9147065812,6.8942,6.9018,6.8903,6.898,347350.9147
2005-11-08 13:20:00,18.04,18.05,18.04,18.04,119505.82086006178,6.898,6.9018,6.898,6.898,119505.8209
2005-11-08 13:25:00,18.04,18.09,18.04,18.08,207175.10097410312,6.898,6.9171,6.898,6.9133,207175.101
2005-11-08 13:30:00,18.08,18.11,18.08,18.08,162984.08172962698,6.9133,6.9247,6.9133,6.9133,162984.0817
2005-11-08 13:35:00,18.08,18.08,18.06,18.07,207650.2732240437,6.9133,6.9133,6.9056,6.9094,207650.2732
2005-11-08 13:40:00,18.06,18.07,18.05,18.07,276075.07721549063,6.9056,6.9094,6.9018,6.9094,276075.0772
2005-11-08 13:45:00,18.07,18.09,18.05,18.06,349726.77595628414,6.9094,6.9171,6.9018,6.9056,349726.776
2005-11-08 13:50:00,18.06,18.07,18.04,18.05,584937.0396768829,6.9056,6.9094,6.898,6.9018,584937.0397
2005-11-08 13:55:00,18.04,18.06,18.02,18.06,256830.6010928962,6.898,6.9056,6.8903,6.9056,256830.6011
2005-11-08 14:00:00,18.06,18.07,18.04,18.06,226419.57709669755,6.9056,6.9094,6.898,6.9056,226419.5771
2005-11-08 14:05:00,18.06,18.09,18.05,18.08,934188.6433832264,6.9056,6.9171,6.9018,6.9133,934188.6434
2005-11-08 14:10:00,18.08,18.09,18.05,18.07,694226.6571632217,6.9133,6.9171,6.9018,6.9094,694226.6572
2005-11-08 14:15:00,18.07,18.08,17.98,17.99,780232.834402471,6.9094,6.9133,6.875,6.8789,780232.8344
2005-11-08 14:20:00,17.99,18.01,17.96,18.0,516037.06343549537,6.8789,6.8865,6.8674,6.8827,516037.0634
2005-11-08 14:25:00,18.0,18.03,17.99,18.02,325255.4050843431,6.8827,6.8942,6.8789,6.8903,325255.4051
2005-11-08 14:30:00,18.01,18.02,17.99,17.99,505345.6878118318,6.8865,6.8903,6.8789,6.8789,505345.6878
2005-11-08 14:35:00,18.0,18.03,17.99,18.03,551912.5683060109,6.8827,6.8942,6.8789,6.8942,551912.5683
2005-11-08 14:40:00,18.03,18.03,18.0,18.01,152055.11998099313,6.8942,6.8942,6.8827,6.8865,152055.12
2005-11-08 14:45:00,18.0,18.04,18.0,18.03,168686.14872891424,6.8827,6.898,6.8827,6.8942,168686.1487
2005-11-08 14:50:00,18.03,18.03,18.01,18.01,140650.98598241864,6.8942,6.8942,6.8865,6.8865,140650.986
2005-11-08 14:55:00,18.01,18.02,17.96,17.96,451176.051318603,6.8865,6.8903,6.8674,6.8674,451176.0513
2005-11-08 15:00:00,17.96,17.98,17.89,17.9,1147065.811356617,6.8674,6.875,6.8406,6.8444,1147065.8114
2005-11-08 15:05:00,17.9,17.92,17.86,17.91,1277738.1800902828,6.8444,6.8521,6.8292,6.8483,1277738.1801
2005-11-08 15:10:00,17.91,17.93,17.89,17.93,619387.0277975766,6.8483,6.8559,6.8406,6.8559,619387.0278
2005-11-08 15:15:00,17.93,17.93,17.9,17.91,644571.1570444286,6.8559,6.8559,6.8444,6.8483,644571.157
2005-11-08 15:20:00,17.9,17.93,17.88,17.92,428130.1971964837,6.8444,6.8559,6.8368,6.8521,428130.1972
2005-11-08 15:25:00,17.91,17.92,17.89,17.9,280826.79971489665,6.8483,6.8521,6.8406,6.8444,280826.7997
2005-11-08 15:30:00,17.9,17.91,17.87,17.87,1378712.283202661,6.8444,6.8483,6.833,6.833,1378712.2832
2005-11-08 15:35:00,17.87,17.88,17.8,17.8,765977.6669042528,6.833,6.8368,6.8062,6.8062,765977.6669
2005-11-08 15:40:00,17.8,17.8,17.75,17.75,1355428.8429555714,6.8062,6.8062,6.7871,6.7871,1355428.843
2005-11-08 15:45:00,17.75,17.76,17.71,17.72,1287241.6250890947,6.7871,6.7909,6.7718,6.7756,1287241.6251
2005-11-08 15:50:00,17.73,17.78,17.73,17.75,1205274.411974341,6.7794,6.7986,6.7794,6.7871,1205274.412
2005-11-08 15:55:00,17.75,17.8,17.72,17.8,2120456.165359943,6.7871,6.8062,6.7756,6.8062,2120456.1654
2005-11-09 09:30:00,17.63,17.73,17.61,17.72,1559040.15205512,6.7412,6.7794,6.7336,6.7756,1559040.1521
2005-11-09 09:35:00,17.72,17.73,17.63,17.66,891185.5547636019,6.7756,6.7794,6.7412,6.7527,891185.5548
2005-11-09 09:40:00,17.65,17.75,17.64,17.75,1189118.5554763605,6.7489,6.7871,6.745,6.7871,1189118.5555
2005-11-09 09:45:00,17.75,17.76,17.7,17.76,649798.0517937753,6.7871,6.7909,6.768,6.7909,649798.0518
2005-11-09 09:50:00,17.76,17.77,17.68,17.69,471608.458066049,6.7909,6.7947,6.7603,6.7641,471608.4581
2005-11-09 09:55:00,17.69,17.69,17.58,17.64,734378.7122832027,6.7641,6.7641,6.7221,6.745,734378.7123
2005-11-09 10:00:00,17.64,17.65,17.61,17.62,400095.0344499881,6.745,6.7489,6.7336,6.7374,400095.0344
2005-11-09 10:05:00,17.61,17.61,17.56,17.57,470420.5274411974,6.7336,6.7336,6.7144,6.7183,470420.5274
2005-11-09 10:10:00,17.56,17.6,17.54,17.58,983131.3851271084,6.7144,6.7297,6.7068,6.7221,983131.3851
2005-11-09 10:15:00,17.58,17.59,17.52,17.54,442622.95081967214,6.7221,6.7259,6.6991,6.7068,442622.9508
2005-11-09 10:20:00,17.55,17.59,17.53,17.57,569018.7693038727,6.7106,6.7259,6.703,6.7183,569018.7693
2005-11-09 10:25:00,17.57,17.62,17.57,17.59,586124.9703017344,6.7183,6.7374,6.7183,6.7259,586124.9703
2005-11-09 10:30:00,17.59,17.66,17.59,17.65,599904.9655500118,6.7259,6.7527,6.7259,6.7489,599904.9656
2005-11-09 10:35:00,17.65,17.69,17.62,17.63,811356.6167735804,6.7489,6.7641,6.7374,6.7412,811356.6168
2005-11-09 10:40:00,17.64,17.68,17.63,17.66,517462.5801853172,6.745,6.7603,6.7412,6.7527,517462.5802
2005-11-09 10:45:00,17.66,17.69,17.64,17.69,683535.2815395581,6.7527,6.7641,6.745,6.7641,683535.2815
2005-11-09 10:50:00,17.69,17.76,17.69,17.74,1250415.775718698,6.7641,6.7909,6.7641,6.7833,1250415.7757
2005-11-09 10:55:00,17.74,17.77,17.73,17.75,508909.4796863863,6.7833,6.7947,6.7794,6.7871,508909.4797
2005-11-09 11:00:00,17.75,17.75,17.69,17.7,825849.3703967688,6.7871,6.7871,6.7641,6.768,825849.3704
2005-11-09 11:05:00,17.69,17.71,17.69,17.71,309812.3069612735,6.7641,6.7718,6.7641,6.7718,309812.307
2005-11-09 11:10:00,17.71,17.72,17.65,17.67,454264.67094321694,6.7718,6.7756,6.7489,6.7565,454264.6709
2005-11-09 11:15:00,17.67,17.68,17.64,17.65,293181.2782133524,6.7565,6.7603,6.745,6.7489,293181.2782
2005-11-09 11:20:00,17.66,17.66,17.62,17.64,289855.0724637681,6.7527,6.7527,6.7374,6.745,289855.0725
2005-11-09 11:25:00,17.64,17.65,17.62,17.64,271560.9408410549,6.745,6.7489,6.7374,6.745,271560.9408
2005-11-09 11:30:00,17.63,17.65,17.62,17.62,269660.2518412925,6.7412,6.7489,6.7374,6.7374,269660.2518
2005-11-09 11:35:00,17.62,17.66,17.61,17.65,284628.1777144215,6.7374,6.7527,6.7336,6.7489,284628.1777
2005-11-09 11:40:00,17.64,17.68,17.63,17.67,286053.6944642433,6.745,6.7603,6.7412,6.7565,286053.6945
2005-11-09 11:45:00,17.67,17.67,17.61,17.64,228320.26609646,6.7565,6.7565,6.7336,6.745,228320.2661
2005-11-09 11:50:00,17.63,17.64,17.61,17.62,197909.24210026136,6.7412,6.745,6.7336,6.7374,197909.2421
2005-11-09 11:55:00,17.62,17.64,17.6,17.64,301496.7925873129,6.7374,6.745,6.7297,6.745,301496.7926
2005-11-09 12:00:00,17.64,17.64,17.6,17.61,203611.30909954853,6.745,6.745,6.7297,6.7336,203611.3091
2005-11-09 12:05:00,17.61,17.63,17.59,17.61,142314.08885721074,6.7336,6.7412,6.7259,6.7336,142314.0889
2005-11-09 12:10:00,17.63,17.66,17.6,17.65,250415.77571869805,6.7412,6.7527,6.7297,6.7489,250415.7757
2005-11-09 12:15:00,17.65,17.7,17.64,17.69,269660.2518412925,6.7489,6.768,6.745,6.7641,269660.2518
2005-11-09 12:20:00,17.7,17.74,17.69,17.71,557614.6353052981,6.768,6.7833,6.7641,6.7718,557614.6353
2005-11-09 12:25:00,17.72,17.77,17.71,17.75,591351.865051081,6.7756,6.7947,6.7718,6.7871,591351.8651
2005-11-09 12:30:00,17.74,17.75,17.72,17.75,266809.21834164887,6.7833,6.7871,6.7756,6.7871,266809.2183
2005-11-09 12:35:00,17.75,17.75,17.69,17.73,366832.9769541459,6.7871,6.7871,6.7641,6.7794,366832.977
2005-11-09 12:40:00,17.73,17.74,17.72,17.72,124732.71560940842,6.7794,6.7833,6.7756,6.7756,124732.7156
2005-11-09 12:45:00,17.72,17.74,17.72,17.72,179852.6966025184,6.7756,6.7833,6.7756,6.7756,179852.6966
2005-11-09 12:50:00,17.73,17.77,17.73,17.74,338797.81420765026,6.7794,6.7947,6.7794,6.7833,338797.8142
2005-11-09 12:55:00,17.74,17.76,17.73,17.76,162746.4956046567,6.7833,6.7909,6.7794,6.7909,162746.4956
2005-11-09 13:00:00,17.76,17.77,17.72,17.73,226181.99097172727,6.7909,6.7947,6.7756,6.7794,226181.991
2005-11-09 13:05:00,17.73,17.78,17.72,17.77,422665.7163221668,6.7794,6.7986,6.7756,6.7947,422665.7163
2005-11-09 13:10:00,17.77,17.86,17.77,17.85,967450.7008790688,6.7947,6.8292,6.7947,6.8253,967450.7009
2005-11-09 13:15:00,17.85,18.04,17.85,18.04,1813494.891898313,6.8253,6.898,6.8253,6.898,1813494.8919
2005-11-09 13:20:00,18.04,18.11,17.96,17.99,1891185.5547636016,6.898,6.9247,6.8674,6.8789,1891185.5548
2005-11-09 13:25:00,17.99,17.99,17.88,17.9,832026.6096459967,6.8789,6.8789,6.8368,6.8444,832026.6096
2005-11-09 13:30:00,17.9,17.91,17.86,17.91,627940.1282965075,6.8444,6.8483,6.8292,6.8483,627940.1283
2005-11-09 13:35:00,17.91,17.91,17.83,17.83,675932.5255405084,6.8483,6.8483,6.8177,6.8177,675932.5255
2005-11-09 13:40:00,17.84,17.89,17.84,17.88,273224.043715847,6.8215,6.8406,6.8215,6.8368,273224.0437
2005-11-09 13:45:00,17.88,17.92,17.88,17.9,259919.2207175101,6.8368,6.8521,6.8368,6.8444,259919.2207
2005-11-09 13:50:00,17.89,17.91,17.82,17.84,352102.6372059872,6.8406,6.8483,6.8139,6.8215,352102.6372
2005-11-09 13:55:00,17.84,17.86,17.82,17.85,239724.40009503445,6.8215,6.8292,6.8139,6.8253,239724.4001
2005-11-09 14:00:00,17.85,17.86,17.81,17.81,196721.31147540984,6.8253,6.8292,6.81,6.81,196721.3115
2005-11-09 14:05:00,17.81,17.86,17.79,17.85,371822.2855785223,6.81,6.8292,6.8024,6.8253,371822.2856
2005-11-09 14:10:00,17.85,17.92,17.85,17.89,423616.060822048,6.8253,6.8521,6.8253,6.8406,423616.0608
2005-11-09 14:15:00,17.9,17.93,17.89,17.92,226181.99097172727,6.8444,6.8559,6.8406,6.8521,226181.991
2005-11-09 14:20:00,17.92,17.92,17.86,17.86,217866.47659776668,6.8521,6.8521,6.8292,6.8292,217866.4766
2005-11-09 14:25:00,17.86,17.87,17.84,17.85,264433.3570919458,6.8292,6.833,6.8215,6.8253,264433.3571
2005-11-09 14:30:00,17.85,17.88,17.83,17.84,386790.2114516512,6.8253,6.8368,6.8177,6.8215,386790.2115
2005-11-09 14:35:00,17.84,17.85,17.82,17.83,275837.49109052034,6.8215,6.8253,6.8139,6.8177,275837.4911
2005-11-09 14:40:00,17.82,17.84,17.81,17.82,253029.2230933713,6.8139,6.8215,6.81,6.8139,253029.2231
2005-11-09 14:45:00,17.82,17.83,17.77,17.77,166547.8736041815,6.8139,6.8177,6.7947,6.7947,166547.8736
2005-11-09 14:50:00,17.77,17.8,17.77,17.8,283202.6609645997,6.7947,6.8062,6.7947,6.8062,283202.661
2005-11-09 14:55:00,17.8,17.82,17.8,17.81,148491.3281064386,6.8062,6.8139,6.8062,6.81,148491.3281
2005-11-09 15:00:00,17.81,17.82,17.78,17.8,324542.6467094322,6.81,6.8139,6.7986,6.8062,324542.6467
2005-11-09 15:05:00,17.8,17.83,17.8,17.8,463055.3575671181,6.8062,6.8177,6.8062,6.8062,463055.3576
2005-11-09 15:10:00,17.8,17.82,17.77,17.79,236398.19434545023,6.8062,6.8139,6.7947,6.8024,236398.1943
2005-11-09 15:15:00,17.79,17.81,17.77,17.77,774530.7674031836,6.8024,6.81,6.7947,6.7947,774530.7674
2005-11-09 15:20:00,17.77,17.81,17.76,17.78,187217.86647659776,6.7947,6.81,6.7909,6.7986,187217.8665
2005-11-09 15:25:00,17.78,17.8,17.75,17.76,375148.4913281064,6.7986,6.8062,6.7871,6.7909,375148.4913
2005-11-09 15:30:00,17.77,17.79,17.75,17.79,375386.0774530767,6.7947,6.8024,6.7871,6.8024,375386.0775
2005-11-09 15:35:00,17.78,17.8,17.75,17.77,342124.0199572345,6.7986,6.8062,6.7871,6.7947,342124.02
2005-11-09 15:40:00,17.76,17.77,17.71,17.72,538132.5730577335,6.7909,6.7947,6.7718,6.7756,538132.5731
2005-11-09 15:45:00,17.72,17.74,17.67,17.67,513661.2021857924,6.7756,6.7833,6.7565,6.7565,513661.2022
2005-11-09 15:50:00,17.68,17.75,17.67,17.74,723212.1644095985,6.7603,6.7871,6.7565,6.7833,723212.1644
2005-11-09 15:55:00,17.74,17.75,17.7,17.73,951532.4305060584,6.7833,6.7871,6.768,6.7794,951532.4305
2005-11-10 09:30:00,17.7,17.79,17.63,17.78,1025896.8876217628,6.768,6.8024,6.7412,6.7986,1025896.8876
2005-11-10 09:35:00,17.78,17.87,17.77,17.85,955808.980755524,6.7986,6.833,6.7947,6.8253,955808.9808
2005-11-10 09:40:00,17.85,17.91,17.84,17.89,775481.1119030649,6.8253,6.8483,6.8215,6.8406,775481.1119
2005-11-10 09:45:00,17.9,17.95,17.85,17.9,577096.6975528629,6.8444,6.8636,6.8253,6.8444,577096.6976
2005-11-10 09:50:00,17.9,17.93,17.83,17.87,510334.99643620814,6.8444,6.8559,6.8177,6.833,510334.9964
2005-11-10 09:55:00,17.87,17.88,17.83,17.86,296745.07008790685,6.833,6.8368,6.8177,6.8292,296745.0701
2005-11-10 10:00:00,17.86,17.88,17.85,17.86,252554.0508434308,6.8292,6.8368,6.8253,6.8292,252554.0508
2005-11-10 10:05:00,17.87,17.93,17.82,17.92,497505.34568781184,6.833,6.8559,6.8139,6.8521,497505.3457
2005-11-10 10:10:00,17.93,17.98,17.88,17.93,833214.5402708482,6.8559,6.875,6.8368,6.8559,833214.5403
2005-11-10 10:15:00,17.93,17.94,17.87,17.88,416250.89094796864,6.8559,6.8597,6.833,6.8368,416250.8909
2005-11-10 10:20:00,17.87,17.91,17.86,17.89,311475.4098360656,6.833,6.8483,6.8292,6.8406,311475.4098
2005-11-10 10:25:00,17.9,17.95,17.89,17.91,311237.82371109526,6.8444,6.8636,6.8406,6.8483,311237.8237
2005-11-10 10:30:00,17.91,17.93,17.87,17.89,231408.8857210739,6.8483,6.8559,6.833,6.8406,231408.8857
2005-11-10 10:35:00,17.89,17.92,17.89,17.91,234735.0914706581,6.8406,6.8521,6.8406,6.8483,234735.0915
2005-11-10 10:40:00,17.91,17.94,17.91,17.92,392492.27845093847,6.8483,6.8597,6.8483,6.8521,392492.2785
2005-11-10 10:45:00,17.92,17.94,17.91,17.92,296745.07008790685,6.8521,6.8597,6.8483,6.8521,296745.0701
2005-11-10 10:50:00,17.92,17.95,17.9,17.94,298645.7590876693,6.8521,6.8636,6.8444,6.8597,298645.7591
2005-11-10 10:55:00,17.94,17.96,17.92,17.96,309337.13471133285,6.8597,6.8674,6.8521,6.8674,309337.1347
2005-11-10 11:00:00,17.96,18.0,17.94,17.97,427892.61107151344,6.8674,6.8827,6.8597,6.8712,427892.6111
2005-11-10 11:05:00,17.97,18.01,17.97,18.01,357804.7042052744,6.8712,6.8865,6.8712,6.8865,357804.7042
2005-11-10 11:10:00,18.01,18.03,17.96,17.98,393917.7952007603,6.8865,6.8942,6.8674,6.875,393917.7952
2005-11-10 11:15:00,17.98,18.0,17.97,17.99,127583.74910905203,6.875,6.8827,6.8712,6.8789,127583.7491
2005-11-10 11:20:00,18.0,18.01,17.98,18.01,197196.48372535044,6.8827,6.8865,6.875,6.8865,197196.4837
2005-11-10 11:25:00,18.01,18.02,18.0,18.01,186029.93585174627,6.8865,6.8903,6.8827,6.8865,186029.9359
2005-11-10 11:30:00,18.02,18.05,18.01,18.01,265858.87384176766,6.8903,6.9018,6.8865,6.8865,265858.8738
2005-11-10 11:35:00,18.01,18.01,17.97,17.97,484913.2810643858,6.8865,6.8865,6.8712,6.8712,484913.2811
2005-11-10 11:40:00,17.97,18.0,17.97,17.97,172725.11285340937,6.8712,6.8827,6.8712,6.8712,172725.1129
2005-11-10 11:45:00,17.98,18.0,17.97,17.98,197196.48372535044,6.875,6.8827,6.8712,6.875,197196.4837
2005-11-10 11:50:00,17.98,18.02,17.96,18.0,430030.8861962461,6.875,6.8903,6.8674,6.8827,430030.8862
2005-11-10 11:55:00,18.0,18.01,17.98,17.99,207175.10097410312,6.8827,6.8865,6.875,6.8789,207175.101
2005-11-10 12:00:00,17.99,17.99,17.97,17.97,182941.3162271324,6.8789,6.8789,6.8712,6.8712,182941.3162
2005-11-10 12:05:00,17.97,18.01,17.97,18.0,305060.58446186746,6.8712,6.8865,6.8712,6.8827,305060.5845
2005-11-10 12:10:00,18.0,18.01,17.99,18.0,64861.01211689237,6.8827,6.8865,6.8789,6.8827,64861.0121
2005-11-10 12:15:00,18.0,18.01,17.98,17.99,153955.80898075554,6.8827,6.8865,6.875,6.8789,153955.809
2005-11-10 12:20:00,17.99,18.01,17.98,18.0,136849.6079828938,6.8789,6.8865,6.875,6.8827,136849.608
2005-11-10 12:25:00,18.0,18.01,17.98,17.99,395105.7258256118,6.8827,6.8865,6.875,6.8789,395105.7258
2005-11-10 12:30:00,17.99,18.01,17.98,17.99,458541.2211926824,6.8789,6.8865,6.875,6.8789,458541.2212
2005-11-10 12:35:00,17.99,17.99,17.95,17.96,142551.67498218105,6.8789,6.8789,6.8636,6.8674,142551.675
2005-11-10 12:40:00,17.96,17.98,17.91,17.93,413162.27132335474,6.8674,6.875,6.8483,6.8559,413162.2713
2005-11-10 12:45:00,17.93,17.94,17.92,17.94,282014.73033974814,6.8559,6.8597,6.8521,6.8597,282014.7303
2005-11-10 12:50:00,17.94,17.95,17.93,17.95,229033.02447137088,6.8597,6.8636,6.8559,6.8636,229033.0245
2005-11-10 12:55:00,17.95,17.97,17.94,17.96,194583.0363506772,6.8636,6.8712,6.8597,6.8674,194583.0364
2005-11-10 13:00:00,17.96,18.03,17.95,18.01,621525.3029223094,6.8674,6.8942,6.8636,6.8865,621525.3029
2005-11-10 13:05:00,18.01,18.04,18.01,18.03,443573.29531955335,6.8865,6.898,6.8865,6.8942,443573.2953
2005-11-10 13:10:00,18.02,18.03,18.01,18.02,229983.3689712521,6.8903,6.8942,6.8865,6.8903,229983.369
2005-11-10 13:15:00,18.02,18.03,18.0,18.01,170349.25160370636,6.8903,6.8942,6.8827,6.8865,170349.2516
2005-11-10 13:20:00,18.01,18.03,17.99,18.03,183178.90235210265,6.8865,6.8942,6.8789,6.8942,183178.9024
2005-11-10 13:25:00,18.03,18.08,18.03,18.07,626989.7837966263,6.8942,6.9133,6.8942,6.9094,626989.7838
2005-11-10 13:30:00,18.07,18.09,18.07,18.08,332858.16108339274,6.9094,6.9171,6.9094,6.9133,332858.1611
2005-11-10 13:35:00,18.09,18.09,18.05,18.09,440009.5034449988,6.9171,6.9171,6.9018,6.9171,440009.5034
2005-11-10 13:40:00,18.09,18.1,18.07,18.08,457353.2905678309,6.9171,6.9209,6.9094,6.9133,457353.2906
2005-11-10 13:45:00,18.08,18.09,18.07,18.09,290330.2447137087,6.9133,6.9171,6.9094,6.9171,290330.2447
2005-11-10 13:50:00,18.08,18.14,18.07,18.12,982656.212877168,6.9133,6.9362,6.9094,6.9286,982656.2129
2005-11-10 13:55:00,18.13,18.14,18.07,18.09,495604.65668804944,6.9324,6.9362,6.9094,6.9171,495604.6567
2005-11-10 14:00:00,18.09,18.12,17.99,18.09,332145.4027084818,6.9171,6.9286,6.8789,6.9171,332145.4027
2005-11-10 14:05:00,18.09,18.11,18.07,18.09,232359.2302209551,6.9171,6.9247,6.9094,6.9171,232359.2302
2005-11-10 14:10:00,18.09,18.16,17.99,18.13,1463768.115942029,6.9171,6.9439,6.8789,6.9324,1463768.1159
2005-11-10 14:15:00,18.13,18.14,18.1,18.11,366595.3908291756,6.9324,6.9362,6.9209,6.9247,366595.3908
2005-11-10 14:20:00,18.11,18.12,18.09,18.11,180090.28272748872,6.9247,6.9286,6.9171,6.9247,180090.2827
2005-11-10 14:25:00,18.11,18.17,18.1,18.16,559040.15205512,6.9247,6.9477,6.9209,6.9439,559040.1521
2005-11-10 14:30:00,18.16,18.2,18.16,18.19,842005.2268947493,6.9439,6.9592,6.9439,6.9553,842005.2269
2005-11-10 14:35:00,18.18,18.18,18.15,18.17,545972.9151817533,6.9515,6.9515,6.94,6.9477,545972.9152
2005-11-10 14:40:00,18.17,18.19,18.16,18.17,349726.77595628414,6.9477,6.9553,6.9439,6.9477,349726.776
2005-11-10 14:45:00,18.17,18.2,18.14,18.17,583511.5229270611,6.9477,6.9592,6.9362,6.9477,583511.5229
2005-11-10 14:50:00,18.17,18.2,18.17,18.19,434545.0225706819,6.9477,6.9592,6.9477,6.9553,434545.0226
2005-11-10 14:55:00,18.19,18.21,18.16,18.17,580660.4894274174,6.9553,6.963,6.9439,6.9477,580660.4894
2005-11-10 15:00:00,18.17,18.21,18.17,18.21,590163.9344262296,6.9477,6.963,6.9477,6.963,590163.9344
2005-11-10 15:05:00,18.21,18.22,18.2,18.21,432169.1613209789,6.963,6.9668,6.9592,6.963,432169.1613
2005-11-10 15:10:00,18.21,18.22,18.18,18.18,493703.967688287,6.963,6.9668,6.9515,6.9515,493703.9677
2005-11-10 15:15:00,18.18,18.2,18.17,18.2,356379.18745545263,6.9515,6.9592,6.9477,6.9592,356379.1875
2005-11-10 15:20:00,18.2,18.21,18.18,18.19,259919.2207175101,6.9592,6.963,6.9515,6.9553,259919.2207
2005-11-10 15:25:00,18.19,18.2,18.18,18.2,297220.2423378475,6.9553,6.9592,6.9515,6.9592,297220.2423
2005-11-10 15:30:00,18.2,18.23,18.2,18.22,730577.3342836779,6.9592,6.9706,6.9592,6.9668,730577.3343
2005-11-10 15:35:00,18.22,18.25,18.22,18.24,549061.5348063674,6.9668,6.9783,6.9668,6.9745,549061.5348
2005-11-10 15:40:00,18.24,18.29,18.23,18.26,1045141.3637443574,6.9745,6.9936,6.9706,6.9821,1045141.3637
2005-11-10 15:45:00,18.26,18.27,18.22,18.22,647897.3627940129,6.9821,6.9859,6.9668,6.9668,647897.3628
2005-11-10 15:50:00,18.22,18.24,18.21,18.22,803041.1023996199,6.9668,6.9745,6.963,6.9668,803041.1024
2005-11-10 15:55:00,18.21,18.22,18.2,18.22,982656.212877168,6.963,6.9668,6.9592,6.9668,982656.2129
2005-11-11 09:30:00,18.27,18.35,18.22,18.34,1292468.5198384414,6.9859,7.0165,6.9668,7.0127,1292468.5198
2005-11-11 09:35:00,18.34,18.52,18.33,18.52,1325017.8189593728,7.0127,7.0815,7.0089,7.0815,1325017.819
2005-11-11 09:40:00,18.52,18.52,18.43,18.51,1268472.321216441,7.0815,7.0815,7.0471,7.0777,1268472.3212
2005-11-11 09:45:00,18.51,18.55,18.44,18.46,936564.5046329296,7.0777,7.093,7.0509,7.0586,936564.5046
2005-11-11 09:50:00,18.46,18.49,18.44,18.46,654787.3604181516,7.0586,7.07,7.0509,7.0586,654787.3604
2005-11-11 09:55:00,18.46,18.46,18.41,18.44,623901.1641720124,7.0586,7.0586,7.0395,7.0509,623901.1642
2005-11-11 10:00:00,18.44,18.46,18.42,18.42,982656.212877168,7.0509,7.0586,7.0433,7.0433,982656.2129
2005-11-11 10:05:00,18.43,18.43,18.37,18.4,567593.2525540509,7.0471,7.0471,7.0242,7.0356,567593.2526
2005-11-11 10:10:00,18.4,18.45,18.39,18.43,365169.87407935376,7.0356,7.0547,7.0318,7.0471,365169.8741
2005-11-11 10:15:00,18.42,18.43,18.35,18.36,718460.4419101925,7.0433,7.0471,7.0165,7.0203,718460.4419
2005-11-11 10:20:00,18.36,18.43,18.34,18.4,751960.085531005,7.0203,7.0471,7.0127,7.0356,751960.0855
2005-11-11 10:25:00,18.4,18.42,18.36,18.41,268472.321216441,7.0356,7.0433,7.0203,7.0395,268472.3212
2005-11-11 10:30:00,18.41,18.45,18.41,18.44,356141.6013304823,7.0395,7.0547,7.0395,7.0509,356141.6013
2005-11-11 10:35:00,18.45,18.46,18.43,18.43,242813.0197196484,7.0547,7.0586,7.0471,7.0471,242813.0197
2005-11-11 10:40:00,18.43,18.44,18.41,18.43,311000.237586125,7.0471,7.0509,7.0395,7.0471,311000.2376
2005-11-11 10:45:00,18.43,18.45,18.42,18.44,199097.17272511285,7.0471,7.0547,7.0433,7.0509,199097.1727
2005-11-11 10:50:00,18.44,18.45,18.44,18.45,163221.6678545973,7.0509,7.0547,7.0509,7.0547,163221.6679
2005-11-11 10:55:00,18.45,18.52,18.44,18.51,350439.53433119506,7.0547,7.0815,7.0509,7.0777,350439.5343
2005-11-11 11:00:00,18.51,18.54,18.49,18.5,679021.1451651223,7.0777,7.0892,7.07,7.0739,679021.1452
2005-11-11 11:05:00,18.5,18.53,18.49,18.53,310287.47921121406,7.0739,7.0853,7.07,7.0853,310287.4792
2005-11-11 11:10:00,18.52,18.61,18.52,18.61,881919.69588976,7.0815,7.1159,7.0815,7.1159,881919.6959
2005-11-11 11:15:00,18.61,18.62,18.52,18.52,660964.5996673794,7.1159,7.1198,7.0815,7.0815,660964.5997
2005-11-11 11:20:00,18.52,18.54,18.52,18.53,307436.44571157044,7.0815,7.0892,7.0815,7.0853,307436.4457
2005-11-11 11:25:00,18.53,18.57,18.52,18.57,421002.61344737466,7.0853,7.1006,7.0815,7.1006,421002.6134
2005-11-11 11:30:00,18.56,18.6,18.56,18.59,407935.3765740081,7.0968,7.1121,7.0968,7.1083,407935.3766
2005-11-11 11:35:00,18.59,18.59,18.48,18.49,504632.9294369209,7.1083,7.1083,7.0662,7.07,504632.9294
2005-11-11 11:40:00,18.49,18.5,18.43,18.45,486101.2116892374,7.07,7.0739,7.0471,7.0547,486101.2117
2005-11-11 11:45:00,18.45,18.49,18.45,18.49,499881.2069375149,7.0547,7.07,7.0547,7.07,499881.2069
2005-11-11 11:50:00,18.49,18.49,18.46,18.48,413162.27132335474,7.07,7.07,7.0586,7.0662,413162.2713
2005-11-11 11:55:00,18.47,18.48,18.39,18.4,449512.9484438109,7.0624,7.0662,7.0318,7.0356,449512.9484
2005-11-11 12:00:00,18.4,18.43,18.39,18.42,295319.55333808507,7.0356,7.0471,7.0318,7.0433,295319.5533
2005-11-11 12:05:00,18.42,18.44,18.39,18.43,244238.5364694702,7.0433,7.0509,7.0318,7.0471,244238.5365
2005-11-11 12:10:00,18.42,18.45,18.41,18.41,147065.8113566168,7.0433,7.0547,7.0395,7.0395,147065.8114
2005-11-11 12:15:00,18.41,18.42,18.4,18.41,120456.16535994298,7.0395,7.0433,7.0356,7.0395,120456.1654
2005-11-11 12:20:00,18.42,18.45,18.42,18.45,180565.45497742933,7.0433,7.0547,7.0433,7.0547,180565.455
2005-11-11 12:25:00,18.46,18.47,18.44,18.44,114991.68448562604,7.0586,7.0624,7.0509,7.0509,114991.6845
2005-11-11 12:30:00,18.44,18.48,18.44,18.48,125683.06010928962,7.0509,7.0662,7.0509,7.0662,125683.0601
2005-11-11 12:35:00,18.47,18.48,18.46,18.46,196958.8976003801,7.0624,7.0662,7.0586,7.0586,196958.8976
2005-11-11 12:40:00,18.46,18.49,18.46,18.48,193870.27797576625,7.0586,7.07,7.0586,7.0662,193870.278
2005-11-11 12:45:00,18.47,18.48,18.46,18.47,95984.7944880019,7.0624,7.0662,7.0586,7.0624,95984.7945
2005-11-11 12:50:00,18.47,18.52,18.47,18.49,201235.4478498456,7.0624,7.0815,7.0624,7.07,201235.4478
2005-11-11 12:55:00,18.49,18.49,18.46,18.47,112615.82323592305,7.07,7.07,7.0586,7.0624,112615.8232
2005-11-11 13:00:00,18.46,18.47,18.45,18.46,137324.7802328344,7.0586,7.0624,7.0547,7.0586,137324.7802
2005-11-11 13:05:00,18.46,18.47,18.46,18.46,107864.100736517,7.0586,7.0624,7.0586,7.0586,107864.1007
2005-11-11 13:10:00,18.46,18.51,18.45,18.49,214065.09859824184,7.0586,7.0777,7.0547,7.07,214065.0986
2005-11-11 13:15:00,18.49,18.51,18.49,18.49,151342.3616060822,7.07,7.0777,7.07,7.07,151342.3616
2005-11-11 13:20:00,18.49,18.52,18.49,18.5,310762.6514611547,7.07,7.0815,7.07,7.0739,310762.6515
2005-11-11 13:25:00,18.5,18.53,18.5,18.52,405084.3430743645,7.0739,7.0853,7.0739,7.0815,405084.3431
2005-11-11 13:30:00,18.52,18.53,18.5,18.5,272511.2853409361,7.0815,7.0853,7.0739,7.0739,272511.2853
2005-11-11 13:35:00,18.5,18.5,18.5,18.5,141126.15823235924,7.0739,7.0739,7.0739,7.0739,141126.1582
2005-11-11 13:40:00,18.5,18.53,18.5,18.52,398431.931575196,7.0739,7.0853,7.0739,7.0815,398431.9316
2005-11-11 13:45:00,18.52,18.53,18.52,18.53,215728.201473034,7.0815,7.0853,7.0815,7.0853,215728.2015
2005-11-11 13:50:00,18.53,18.54,18.47,18.47,327868.8524590164,7.0853,7.0892,7.0624,7.0624,327868.8525
2005-11-11 13:55:00,18.47,18.51,18.47,18.49,117367.54573532904,7.0624,7.0777,7.0624,7.07,117367.5457
2005-11-11 14:00:00,18.48,18.49,18.48,18.49,111665.4787360418,7.0662,7.07,7.0662,7.07,111665.4787
2005-11-11 14:05:00,18.49,18.5,18.49,18.5,151104.7754811119,7.07,7.0739,7.07,7.0739,151104.7755
2005-11-11 14:10:00,18.5,18.51,18.48,18.48,244951.2948443811,7.0739,7.0777,7.0662,7.0662,244951.2948
2005-11-11 14:15:00,18.48,18.48,18.46,18.46,251366.12021857925,7.0662,7.0662,7.0586,7.0586,251366.1202
2005-11-11 14:20:00,18.46,18.48,18.46,18.48,197434.06985032075,7.0586,7.0662,7.0586,7.0662,197434.0699
2005-11-11 14:25:00,18.48,18.48,18.46,18.46,182703.73010216205,7.0662,7.0662,7.0586,7.0586,182703.7301
2005-11-11 14:30:00,18.46,18.46,18.45,18.45,211926.8234735092,7.0586,7.0586,7.0547,7.0547,211926.8235
2005-11-11 14:35:00,18.46,18.46,18.41,18.44,309574.72083630314,7.0586,7.0586,7.0395,7.0509,309574.7208
2005-11-11 14:40:00,18.44,18.44,18.4,18.41,515086.71893561416,7.0509,7.0509,7.0356,7.0395,515086.7189
2005-11-11 14:45:00,18.41,18.43,18.41,18.42,457590.87669280113,7.0395,7.0471,7.0395,7.0433,457590.8767
2005-11-11 14:50:00,18.42,18.43,18.41,18.41,295319.55333808507,7.0433,7.0471,7.0395,7.0395,295319.5533
2005-11-11 14:55:00,18.41,18.43,18.41,18.41,485150.8671893561,7.0395,7.0471,7.0395,7.0395,485150.8672
2005-11-11 15:00:00,18.41,18.42,18.41,18.41,195533.3808505584,7.0395,7.0433,7.0395,7.0395,195533.3809
2005-11-11 15:05:00,18.41,18.43,18.41,18.41,266809.21834164887,7.0395,7.0471,7.0395,7.0395,266809.2183
2005-11-11 15:10:00,18.41,18.42,18.41,18.41,412449.5129484438,7.0395,7.0433,7.0395,7.0395,412449.5129
2005-11-11 15:15:00,18.41,18.41,18.4,18.41,217153.7182228558,7.0395,7.0395,7.0356,7.0395,217153.7182
2005-11-11 15:20:00,18.41,18.41,18.39,18.4,311000.237586125,7.0395,7.0395,7.0318,7.0356,311000.2376
2005-11-11 15:25:00,18.4,18.41,18.39,18.39,496317.4150629604,7.0356,7.0395,7.0318,7.0318,496317.4151
2005-11-11 15:30:00,18.39,18.43,18.39,18.41,659301.4967925873,7.0318,7.0471,7.0318,7.0395,659301.4968
2005-11-11 15:35:00,18.41,18.42,18.4,18.42,241862.6752197672,7.0395,7.0433,7.0356,7.0433,241862.6752
2005-11-11 15:40:00,18.42,18.49,18.42,18.49,1087194.1078641007,7.0433,7.07,7.0433,7.07,1087194.1079
2005-11-11 15:45:00,18.49,18.51,18.46,18.46,1008553.1004989308,7.07,7.0777,7.0586,7.0586,1008553.1005
2005-11-11 15:50:00,18.47,18.48,18.44,18.44,674507.0087906866,7.0624,7.0662,7.0509,7.0509,674507.0088
2005-11-11 15:55:00,18.45,18.47,18.43,18.47,931575.1960085531,7.0547,7.0624,7.0471,7.0624,931575.196
2005-11-14 09:30:00,18.41,18.46,18.37,18.39,1325255.4050843432,7.0395,7.0586,7.0242,7.0318,1325255.4051
2005-11-14 09:35:00,18.39,18.43,18.36,18.39,599429.7933000713,7.0318,7.0471,7.0203,7.0318,599429.7933
2005-11-14 09:40:00,18.39,18.44,18.38,18.41,456878.1183178903,7.0318,7.0509,7.028,7.0395,456878.1183
2005-11-14 09:45:00,18.42,18.44,18.41,18.44,339272.9864575909,7.0433,7.0509,7.0395,7.0509,339272.9865
2005-11-14 09:50:00,18.43,18.45,18.41,18.42,383939.1779520076,7.0471,7.0547,7.0395,7.0433,383939.178
2005-11-14 09:55:00,18.42,18.44,18.41,18.44,266096.45996673795,7.0433,7.0509,7.0395,7.0509,266096.46
2005-11-14 10:00:00,18.42,18.49,18.41,18.44,432169.1613209789,7.0433,7.07,7.0395,7.0509,432169.1613
2005-11-14 10:05:00,18.43,18.44,18.41,18.44,215490.61534806367,7.0471,7.0509,7.0395,7.0509,215490.6153
2005-11-14 10:10:00,18.43,18.44,18.41,18.43,451176.051318603,7.0471,7.0509,7.0395,7.0471,451176.0513
2005-11-14 10:15:00,18.43,18.44,18.41,18.44,258731.2900926586,7.0471,7.0509,7.0395,7.0509,258731.2901
2005-11-14 10:20:00,18.43,18.44,18.42,18.43,165122.3568543597,7.0471,7.0509,7.0433,7.0471,165122.3569
2005-11-14 10:25:00,18.42,18.43,18.41,18.42,207650.2732240437,7.0433,7.0471,7.0395,7.0433,207650.2732
2005-11-14 10:30:00,18.42,18.44,18.41,18.44,378474.6970776907,7.0433,7.0509,7.0395,7.0509,378474.6971
2005-11-14 10:35:00,18.44,18.48,18.41,18.43,501306.7236873367,7.0509,7.0662,7.0395,7.0471,501306.7237
2005-11-14 10:40:00,18.43,18.44,18.41,18.42,181278.21335234024,7.0471,7.0509,7.0395,7.0433,181278.2134
2005-11-14 10:45:00,18.41,18.44,18.41,18.43,186505.10810168687,7.0395,7.0509,7.0395,7.0471,186505.1081
2005-11-14 10:50:00,18.43,18.44,18.41,18.42,145165.12235685435,7.0471,7.0509,7.0395,7.0433,145165.1224
2005-11-14 10:55:00,18.42,18.43,18.37,18.38,586362.5564267047,7.0433,7.0471,7.0242,7.028,586362.5564
2005-11-14 11:00:00,18.38,18.43,18.37,18.41,607745.3076740318,7.028,7.0471,7.0242,7.0395,607745.3077
2005-11-14 11:05:00,18.41,18.44,18.41,18.42,295557.13946305536,7.0395,7.0509,7.0395,7.0433,295557.1395
2005-11-14 11:10:00,18.42,18.42,18.38,18.4,221192.68234735093,7.0433,7.0433,7.028,7.0356,221192.6823
2005-11-14 11:15:00,18.4,18.43,18.39,18.41,199809.93110002376,7.0356,7.0471,7.0318,7.0395,199809.9311
2005-11-14 11:20:00,18.41,18.43,18.38,18.39,162984.08172962698,7.0395,7.0471,7.028,7.0318,162984.0817
2005-11-14 11:25:00,18.39,18.4,18.38,18.38,116892.37348538844,7.0318,7.0356,7.028,7.028,116892.3735
2005-11-14 11:30:00,18.38,18.38,18.35,18.37,284390.5915894512,7.028,7.028,7.0165,7.0242,284390.5916
2005-11-14 11:35:00,18.36,18.38,18.34,18.34,237348.53884533144,7.0203,7.028,7.0127,7.0127,237348.5388
2005-11-14 11:40:00,18.34,18.35,18.31,18.31,276312.6633404609,7.0127,7.0165,7.0012,7.0012,276312.6633
2005-11-14 11:45:00,18.31,18.32,18.25,18.25,334521.26395818486,7.0012,7.005,6.9783,6.9783,334521.264
2005-11-14 11:50:00,18.25,18.29,18.24,18.24,413637.4435732953,6.9783,6.9936,6.9745,6.9745,413637.4436
2005-11-14 11:55:00,18.24,18.29,18.23,18.29,392017.1062009979,6.9745,6.9936,6.9706,6.9936,392017.1062
2005-11-14 12:00:00,18.29,18.3,18.26,18.27,177239.2492278451,6.9936,6.9974,6.9821,6.9859,177239.2492
2005-11-14 12:05:00,18.27,18.3,18.25,18.28,523402.2333095747,6.9859,6.9974,6.9783,6.9897,523402.2333
2005-11-14 12:10:00,18.28,18.28,18.25,18.26,206699.9287241625,6.9897,6.9897,6.9783,6.9821,206699.9287
2005-11-14 12:15:00,18.25,18.26,18.22,18.24,304347.82608695654,6.9783,6.9821,6.9668,6.9745,304347.8261
2005-11-14 12:20:00,18.24,18.25,18.21,18.25,329294.3692088382,6.9745,6.9783,6.963,6.9783,329294.3692
2005-11-14 12:25:00,18.24,18.25,18.22,18.23,196246.13922546923,6.9745,6.9783,6.9668,6.9706,196246.1392
2005-11-14 12:30:00,18.24,18.27,18.23,18.26,293894.03658826323,6.9745,6.9859,6.9706,6.9821,293894.0366
2005-11-14 12:35:00,18.26,18.26,18.24,18.25,256117.84271798527,6.9821,6.9821,6.9745,6.9783,256117.8427
2005-11-14 12:40:00,18.25,18.25,18.23,18.24,78641.00736516988,6.9783,6.9783,6.9706,6.9745,78641.0074
2005-11-14 12:45:00,18.24,18.25,18.24,18.25,124019.9572344975,6.9745,6.9783,6.9745,6.9783,124019.9572
2005-11-14 12:50:00,18.25,18.26,18.24,18.26,76027.55999049656,6.9783,6.9821,6.9745,6.9821,76027.56
2005-11-14 12:55:00,18.26,18.26,18.22,18.25,262295.08196721313,6.9821,6.9821,6.9668,6.9783,262295.082
2005-11-14 13:00:00,18.24,18.25,18.22,18.25,136374.4357329532,6.9745,6.9783,6.9668,6.9783,136374.4357
2005-11-14 13:05:00,18.25,18.25,18.24,18.25,108339.2729864576,6.9783,6.9783,6.9745,6.9783,108339.273
2005-11-14 13:10:00,18.25,18.29,18.24,18.28,128534.09360893324,6.9783,6.9936,6.9745,6.9897,128534.0936
2005-11-14 13:15:00,18.28,18.3,18.28,18.28,122119.2682347351,6.9897,6.9974,6.9897,6.9897,122119.2682
2005-11-14 13:20:00,18.29,18.29,18.26,18.28,158469.94535519127,6.9936,6.9936,6.9821,6.9897,158469.9454
2005-11-14 13:25:00,18.27,18.28,18.27,18.28,53456.87811831789,6.9859,6.9897,6.9859,6.9897,53456.8781
2005-11-14 13:30:00,18.28,18.29,18.25,18.25,115229.27061059634,6.9897,6.9936,6.9783,6.9783,115229.2706
2005-11-14 13:35:00,18.25,18.25,18.22,18.23,77215.49061534807,6.9783,6.9783,6.9668,6.9706,77215.4906
2005-11-14 13:40:00,18.23,18.27,18.23,18.26,122119.2682347351,6.9706,6.9859,6.9706,6.9821,122119.2682
2005-11-14 13:45:00,18.26,18.29,18.26,18.29,201235.4478498456,6.9821,6.9936,6.9821,6.9936,201235.4478
2005-11-14 13:50:00,18.28,18.28,18.28,18.28,77215.49061534807,6.9897,6.9897,6.9897,6.9897,77215.4906
2005-11-14 13:55:00,18.28,18.3,18.28,18.3,131385.12710857685,6.9897,6.9974,6.9897,6.9974,131385.1271
2005-11-14 14:00:00,18.3,18.3,18.29,18.29,119030.64861012118,6.9974,6.9974,6.9936,6.9936,119030.6486
2005-11-14 14:05:00,18.29,18.29,18.28,18.29,133048.22998336898,6.9936,6.9936,6.9897,6.9936,133048.23
2005-11-14 14:10:00,18.28,18.29,18.28,18.29,124970.30173437872,6.9897,6.9936,6.9897,6.9936,124970.3017
2005-11-14 14:15:00,18.29,18.29,18.28,18.28,95509.6222380613,6.9936,6.9936,6.9897,6.9897,95509.6222
2005-11-14 14:20:00,18.28,18.29,18.28,18.29,87906.86623901164,6.9897,6.9936,6.9897,6.9936,87906.8662
2005-11-14 14:25:00,18.29,18.29,18.28,18.29,87431.69398907103,6.9936,6.9936,6.9897,6.9936,87431.694
2005-11-14 14:30:00,18.28,18.3,18.26,18.26,212164.40959847943,6.9897,6.9974,6.9821,6.9821,212164.4096
2005-11-14 14:35:00,18.27,18.28,18.26,18.26,112378.23711095272,6.9859,6.9897,6.9821,6.9821,112378.2371
2005-11-14 14:40:00,18.26,18.28,18.25,18.25,84343.07436445712,6.9821,6.9897,6.9783,6.9783,84343.0744
2005-11-14 14:45:00,18.25,18.26,18.24,18.26,152292.7061059634,6.9783,6.9821,6.9745,6.9821,152292.7061
2005-11-14 14:50:00,18.26,18.29,18.26,18.28,126633.40460917084,6.9821,6.9936,6.9821,6.9897,126633.4046
2005-11-14 14:55:00,18.28,18.28,18.24,18.28,202660.96459966732,6.9897,6.9897,6.9745,6.9897,202660.9646
2005-11-14 15:00:00,18.28,18.29,18.26,18.27,222143.02684723213,6.9897,6.9936,6.9821,6.9859,222143.0268
2005-11-14 15:05:00,18.27,18.3,18.27,18.29,254454.73984319315,6.9859,6.9974,6.9859,6.9936,254454.7398
2005-11-14 15:10:00,18.28,18.3,18.28,18.3,221667.8545972916,6.9897,6.9974,6.9897,6.9974,221667.8546
2005-11-14 15:15:00,18.3,18.31,18.29,18.3,237110.95272036115,6.9974,7.0012,6.9936,6.9974,237110.9527
2005-11-14 15:20:00,18.31,18.33,18.3,18.33,193632.6918507959,7.0012,7.0089,6.9974,7.0089,193632.6919
2005-11-14 15:25:00,18.33,18.39,18.33,18.34,541458.7788073177,7.0089,7.0318,7.0089,7.0127,541458.7788
2005-11-14 15:30:00,18.34,18.35,18.33,18.34,280826.79971489665,7.0127,7.0165,7.0089,7.0127,280826.7997
2005-11-14 15:35:00,18.35,18.39,18.34,18.39,372297.4578284628,7.0165,7.0318,7.0127,7.0318,372297.4578
2005-11-14 15:40:00,18.39,18.4,18.35,18.36,425279.1636968401,7.0318,7.0356,7.0165,7.0203,425279.1637
2005-11-14 15:45:00,18.37,18.39,18.36,18.37,374910.90520313615,7.0242,7.0318,7.0203,7.0242,374910.9052
2005-11-14 15:50:00,18.37,18.38,18.34,18.34,303159.895462105,7.0242,7.028,7.0127,7.0127,303159.8955
2005-11-14 15:55:00,18.35,18.36,18.32,18.33,622000.47517225,7.0165,7.0203,7.005,7.0089,622000.4752
2005-11-15 09:30:00,18.39,18.58,18.35,18.57,1165835.115229271,7.0318,7.1045,7.0165,7.1006,1165835.1152
2005-11-15 09:35:00,18.57,18.64,18.55,18.61,1188643.3832264196,7.1006,7.1274,7.093,7.1159,1188643.3832
2005-11-15 09:40:00,18.6,18.61,18.44,18.45,680209.0757899738,7.1121,7.1159,7.0509,7.0547,680209.0758
2005-11-15 09:45:00,18.46,18.52,18.38,18.42,1213827.5124732717,7.0586,7.0815,7.028,7.0433,1213827.5125
2005-11-15 09:50:00,18.42,18.45,18.38,18.44,442622.95081967214,7.0433,7.0547,7.028,7.0509,442622.9508
2005-11-15 09:55:00,18.45,18.46,18.42,18.43,373010.21620337374,7.0547,7.0586,7.0433,7.0471,373010.2162
2005-11-15 10:00:00,18.43,18.44,18.33,18.4,521976.71655975294,7.0471,7.0509,7.0089,7.0356,521976.7166
2005-11-15 10:05:00,18.41,18.43,18.39,18.41,271560.9408410549,7.0395,7.0471,7.0318,7.0395,271560.9408
2005-11-15 10:10:00,18.41,18.41,18.33,18.33,411974.3406985032,7.0395,7.0395,7.0089,7.0089,411974.3407
2005-11-15 10:15:00,18.33,18.34,18.21,18.22,658351.1522927061,7.0089,7.0127,6.963,6.9668,658351.1523
2005-11-15 10:20:00,18.21,18.32,18.21,18.29,766452.8391541934,6.963,7.005,6.963,6.9936,766452.8392
2005-11-15 10:25:00,18.29,18.33,18.29,18.3,304585.4122119268,6.9936,7.0089,6.9936,6.9974,304585.4122
2005-11-15 10:30:00,18.31,18.33,18.28,18.31,396531.2425754336,7.0012,7.0089,6.9897,7.0012,396531.2426
2005-11-15 10:35:00,18.31,18.32,18.3,18.3,268947.4934663816,7.0012,7.005,6.9974,6.9974,268947.4935
2005-11-15 10:40:00,18.3,18.3,18.25,18.26,465431.2188168211,6.9974,6.9974,6.9783,6.9821,465431.2188
2005-11-15 10:45:00,18.27,18.3,18.27,18.3,301259.2064623426,6.9859,6.9974,6.9859,6.9974,301259.2065
2005-11-15 10:50:00,18.29,18.32,18.29,18.31,245188.8809693514,6.9936,7.005,6.9936,7.0012,245188.881
2005-11-15 10:55:00,18.31,18.33,18.3,18.31,272036.11309099547,7.0012,7.0089,6.9974,7.0012,272036.1131
2005-11-15 11:00:00,18.31,18.33,18.31,18.31,178902.3521026372,7.0012,7.0089,7.0012,7.0012,178902.3521
2005-11-15 11:05:00,18.32,18.32,18.31,18.31,164884.77072938942,7.005,7.005,7.0012,7.0012,164884.7707
2005-11-15 11:10:00,18.31,18.34,18.31,18.34,253504.39534331195,7.0012,7.0127,7.0012,7.0127,253504.3953
2005-11-15 11:15:00,18.34,18.38,18.34,18.37,358279.87645521504,7.0127,7.028,7.0127,7.0242,358279.8765
2005-11-15 11:20:00,18.37,18.4,18.36,18.37,474697.0776906629,7.0242,7.0356,7.0203,7.0242,474697.0777
2005-11-15 11:25:00,18.36,18.39,18.36,18.38,202185.7923497268,7.0203,7.0318,7.0203,7.028,202185.7923
2005-11-15 11:30:00,18.38,18.39,18.37,18.38,227845.09384651936,7.028,7.0318,7.0242,7.028,227845.0938
2005-11-15 11:35:00,18.38,18.42,18.38,18.41,317652.6490852934,7.028,7.0433,7.028,7.0395,317652.6491
2005-11-15 11:40:00,18.41,18.42,18.39,18.41,167735.80422903303,7.0395,7.0433,7.0318,7.0395,167735.8042
2005-11-15 11:45:00,18.41,18.41,18.37,18.39,136612.0218579235,7.0395,7.0395,7.0242,7.0318,136612.0219
2005-11-15 11:50:00,18.4,18.4,18.36,18.36,150867.1893561416,7.0356,7.0356,7.0203,7.0203,150867.1894
2005-11-15 11:55:00,18.37,18.41,18.36,18.4,160845.8066048943,7.0242,7.0395,7.0203,7.0356,160845.8066
2005-11-15 12:00:00,18.41,18.42,18.4,18.4,231884.0579710145,7.0395,7.0433,7.0356,7.0356,231884.058
2005-11-15 12:05:00,18.4,18.43,18.39,18.41,232121.6440959848,7.0356,7.0471,7.0318,7.0395,232121.6441
2005-11-15 12:10:00,18.41,18.44,18.41,18.44,210263.72059871705,7.0395,7.0509,7.0395,7.0509,210263.7206
2005-11-15 12:15:00,18.43,18.52,18.43,18.49,526728.4390591589,7.0471,7.0815,7.0471,7.07,526728.4391
2005-11-15 12:20:00,18.49,18.52,18.47,18.5,466381.5633167023,7.07,7.0815,7.0624,7.0739,466381.5633
2005-11-15 12:25:00,18.5,18.5,18.48,18.49,145402.70848182467,7.0739,7.0739,7.0662,7.07,145402.7085
2005-11-15 12:30:00,18.49,18.49,18.47,18.48,140650.98598241864,7.07,7.07,7.0624,7.0662,140650.986
2005-11-15 12:35:00,18.48,18.48,18.44,18.44,374910.90520313615,7.0662,7.0662,7.0509,7.0509,374910.9052
2005-11-15 12:40:00,18.45,18.46,18.42,18.43,201710.62009978617,7.0547,7.0586,7.0433,7.0471,201710.6201
2005-11-15 12:45:00,18.43,18.43,18.41,18.41,190068.8999762414,7.0471,7.0471,7.0395,7.0395,190068.9
2005-11-15 12:50:00,18.41,18.41,18.38,18.41,289379.9002138275,7.0395,7.0395,7.028,7.0395,289379.9002
2005-11-15 12:55:00,18.41,18.42,18.41,18.42,182703.73010216205,7.0395,7.0433,7.0395,7.0433,182703.7301
2005-11-15 13:00:00,18.42,18.44,18.41,18.43,340223.3309574721,7.0433,7.0509,7.0395,7.0471,340223.331
2005-11-15 13:05:00,18.43,18.43,18.39,18.4,157282.01473033975,7.0471,7.0471,7.0318,7.0356,157282.0147
2005-11-15 13:10:00,18.4,18.4,18.37,18.39,141838.91660727013,7.0356,7.0356,7.0242,7.0318,141838.9166
2005-11-15 13:15:00,18.39,18.41,18.38,18.39,167023.04585412212,7.0318,7.0395,7.028,7.0318,167023.0459
2005-11-15 13:20:00,18.39,18.39,18.38,18.38,70325.49299120932,7.0318,7.0318,7.028,7.028,70325.493
2005-11-15 13:25:00,18.38,18.38,18.35,18.36,530767.4031836541,7.028,7.028,7.0165,7.0203,530767.4032
2005-11-15 13:30:00,18.35,18.36,18.31,18.31,315514.3739605607,7.0165,7.0203,7.0012,7.0012,315514.374
2005-11-15 13:35:00,18.32,18.32,18.28,18.28,271798.5269660252,7.005,7.005,6.9897,6.9897,271798.527
2005-11-15 13:40:00,18.28,18.29,18.25,18.25,683297.6954145879,6.9897,6.9936,6.9783,6.9783,683297.6954
2005-11-15 13:45:00,18.24,18.26,18.22,18.22,582323.5923022096,6.9745,6.9821,6.9668,6.9668,582323.5923
2005-11-15 13:50:00,18.22,18.26,18.21,18.26,357804.7042052744,6.9668,6.9821,6.963,6.9821,357804.7042
2005-11-15 13:55:00,18.25,18.26,18.21,18.24,268947.4934663816,6.9783,6.9821,6.963,6.9745,268947.4935
2005-11-15 14:00:00,18.24,18.25,18.22,18.23,468282.2523164647,6.9745,6.9783,6.9668,6.9706,468282.2523
2005-11-15 14:05:00,18.23,18.24,18.14,18.16,888809.6935138988,6.9706,6.9745,6.9362,6.9439,888809.6935
2005-11-15 14:10:00,18.16,18.2,18.16,18.17,478260.8695652174,6.9439,6.9592,6.9439,6.9477,478260.8696
2005-11-15 14:15:00,18.17,18.18,18.13,18.13,771679.7339035401,6.9477,6.9515,6.9324,6.9324,771679.7339
2005-11-15 14:20:00,18.14,18.14,18.1,18.1,692801.1404133999,6.9362,6.9362,6.9209,6.9209,692801.1404
2005-11-15 14:25:00,18.1,18.18,18.1,18.17,349964.3620812545,6.9209,6.9515,6.9209,6.9477,349964.3621
2005-11-15 14:30:00,18.17,18.17,18.13,18.16,172012.35447849846,6.9477,6.9477,6.9324,6.9439,172012.3545
2005-11-15 14:35:00,18.16,18.19,18.15,18.18,257543.35946780708,6.9439,6.9553,6.94,6.9515,257543.3595
2005-11-15 14:40:00,18.18,18.18,18.17,18.18,171299.59610358757,6.9515,6.9515,6.9477,6.9515,171299.5961
2005-11-15 14:45:00,18.18,18.19,18.17,18.17,167735.80422903303,6.9515,6.9553,6.9477,6.9477,167735.8042
2005-11-15 14:50:00,18.18,18.18,18.11,18.12,347350.9147065812,6.9515,6.9515,6.9247,6.9286,347350.9147
2005-11-15 14:55:00,18.13,18.13,18.07,18.08,995010.6913756236,6.9324,6.9324,6.9094,6.9133,995010.6914
2005-11-15 15:00:00,18.07,18.1,18.07,18.1,732002.8510334997,6.9094,6.9209,6.9094,6.9209,732002.851
2005-11-15 15:05:00,18.1,18.15,18.1,18.14,386077.4530767403,6.9209,6.94,6.9209,6.9362,386077.4531
2005-11-15 15:10:00,18.14,18.16,18.13,18.14,201710.62009978617,6.9362,6.9439,6.9324,6.9362,201710.6201
2005-11-15 15:15:00,18.14,18.14,18.1,18.1,335471.60845806607,6.9362,6.9362,6.9209,6.9209,335471.6085
2005-11-15 15:20:00,18.11,18.14,18.09,18.12,352815.3955808981,6.9247,6.9362,6.9171,6.9286,352815.3956
2005-11-15 15:25:00,18.13,18.16,18.13,18.14,396056.070325493,6.9324,6.9439,6.9324,6.9362,396056.0703
2005-11-15 15:30:00,18.14,18.17,18.13,18.16,248752.67284390592,6.9362,6.9477,6.9324,6.9439,248752.6728
2005-11-15 15:35:00,18.16,18.16,18.12,18.13,273224.043715847,6.9439,6.9439,6.9286,6.9324,273224.0437
2005-11-15 15:40:00,18.12,18.16,18.12,18.15,337847.46970776905,6.9286,6.9439,6.9286,6.94,337847.4697
2005-11-15 15:45:00,18.16,18.17,18.13,18.14,370396.7688287004,6.9439,6.9477,6.9324,6.9362,370396.7688
2005-11-15 15:50:00,18.14,18.14,18.09,18.1,726063.1979092421,6.9362,6.9362,6.9171,6.9209,726063.1979
2005-11-15 15:55:00,18.1,18.14,18.09,18.12,844618.6742694227,6.9209,6.9362,6.9171,6.9286,844618.6743
2005-11-16 09:30:00,18.06,18.2,18.06,18.19,903302.4471370872,6.9056,6.9592,6.9056,6.9553,903302.4471
2005-11-16 09:35:00,18.19,18.2,18.13,18.18,907816.583511523,6.9553,6.9592,6.9324,6.9515,907816.5835
2005-11-16 09:40:00,18.17,18.19,18.12,18.18,451651.2235685436,6.9477,6.9553,6.9286,6.9515,451651.2236
2005-11-16 09:45:00,18.17,18.18,18.11,18.12,464005.7020669993,6.9477,6.9515,6.9247,6.9286,464005.7021
2005-11-16 09:50:00,18.12,18.22,18.12,18.17,784509.3846519364,6.9286,6.9668,6.9286,6.9477,784509.3847
2005-11-16 09:55:00,18.17,18.17,18.1,18.12,545497.7429318128,6.9477,6.9477,6.9209,6.9286,545497.7429
2005-11-16 10:00:00,18.12,18.18,18.12,18.14,586124.9703017344,6.9286,6.9515,6.9286,6.9362,586124.9703
2005-11-16 10:05:00,18.14,18.15,18.11,18.11,451176.051318603,6.9362,6.94,6.9247,6.9247,451176.0513
2005-11-16 10:10:00,18.11,18.12,18.06,18.08,372772.63007840345,6.9247,6.9286,6.9056,6.9133,372772.6301
2005-11-16 10:15:00,18.08,18.12,18.07,18.11,327868.8524590164,6.9133,6.9286,6.9094,6.9247,327868.8525
2005-11-16 10:20:00,18.11,18.11,18.09,18.09,408885.7210738893,6.9247,6.9247,6.9171,6.9171,408885.7211
2005-11-16 10:25:00,18.09,18.1,18.07,18.08,192682.3473509147,6.9171,6.9209,6.9094,6.9133,192682.3474
2005-11-16 10:30:00,18.07,18.07,18.02,18.05,570206.6999287242,6.9094,6.9094,6.8903,6.9018,570206.6999
2005-11-16 10:35:00,18.05,18.06,18.04,18.04,207887.85934901403,6.9018,6.9056,6.898,6.898,207887.8593
2005-11-16 10:40:00,18.04,18.05,18.02,18.02,163934.4262295082,6.898,6.9018,6.8903,6.8903,163934.4262
2005-11-16 10:45:00,18.02,18.03,17.99,17.99,558802.5659301496,6.8903,6.8942,6.8789,6.8789,558802.5659
2005-11-16 10:50:00,17.99,18.02,17.99,18.01,456165.35994297935,6.8789,6.8903,6.8789,6.8865,456165.3599
2005-11-16 10:55:00,18.01,18.02,17.99,17.99,315514.3739605607,6.8865,6.8903,6.8789,6.8789,315514.374
2005-11-16 11:00:00,18.0,18.04,17.99,18.01,590639.1066761701,6.8827,6.898,6.8789,6.8865,590639.1067
2005-11-16 11:05:00,18.01,18.01,17.91,17.97,776906.6286528867,6.8865,6.8865,6.8483,6.8712,776906.6287
2005-11-16 11:10:00,17.96,17.97,17.94,17.96,311475.4098360656,6.8674,6.8712,6.8597,6.8674,311475.4098
2005-11-16 11:15:00,17.95,17.98,17.95,17.95,440247.0895699691,6.8636,6.875,6.8636,6.8636,440247.0896
2005-11-16 11:20:00,17.96,17.96,17.95,17.95,204324.0674744595,6.8674,6.8674,6.8636,6.8636,204324.0675
2005-11-16 11:25:00,17.96,18.0,17.94,17.99,451888.8096935139,6.8674,6.8827,6.8597,6.8789,451888.8097
2005-11-16 11:30:00,17.99,17.99,17.99,17.99,343074.3644571157,6.8789,6.8789,6.8789,6.8789,343074.3645
2005-11-16 11:35:00,17.99,17.99,17.95,17.96,290330.2447137087,6.8789,6.8789,6.8636,6.8674,290330.2447
2005-11-16 11:40:00,17.96,18.03,17.95,18.02,396531.2425754336,6.8674,6.8942,6.8636,6.8903,396531.2426
2005-11-16 11:45:00,18.03,18.16,18.01,18.14,745307.6740318366,6.8942,6.9439,6.8865,6.9362,745307.674
2005-11-16 11:50:00,18.14,18.16,18.11,18.12,1026134.4737467332,6.9362,6.9439,6.9247,6.9286,1026134.4737
2005-11-16 11:55:00,18.12,18.14,18.07,18.08,341886.4338322642,6.9286,6.9362,6.9094,6.9133,341886.4338
2005-11-16 12:00:00,18.08,18.09,18.07,18.08,282727.48871465906,6.9133,6.9171,6.9094,6.9133,282727.4887
2005-11-16 12:05:00,18.08,18.1,18.07,18.09,160845.8066048943,6.9133,6.9209,6.9094,6.9171,160845.8066
2005-11-16 12:10:00,18.09,18.12,18.09,18.1,398669.5177001663,6.9171,6.9286,6.9171,6.9209,398669.5177
2005-11-16 12:15:00,18.09,18.09,18.07,18.08,108339.2729864576,6.9171,6.9171,6.9094,6.9133,108339.273
2005-11-16 12:20:00,18.08,18.1,18.07,18.07,103349.96436208126,6.9133,6.9209,6.9094,6.9094,103349.9644
2005-11-16 12:25:00,18.07,18.08,18.06,18.07,415775.71869802807,6.9094,6.9133,6.9056,6.9094,415775.7187
2005-11-16 12:30:00,18.07,18.08,18.05,18.06,285578.5222143027,6.9094,6.9133,6.9018,6.9056,285578.5222
2005-11-16 12:35:00,18.05,18.08,18.05,18.06,135661.6773580423,6.9018,6.9133,6.9018,6.9056,135661.6774
2005-11-16 12:40:00,18.06,18.06,18.02,18.05,390354.00332620577,6.9056,6.9056,6.8903,6.9018,390354.0033
2005-11-16 12:45:00,18.06,18.06,18.02,18.02,198622.00047517224,6.9056,6.9056,6.8903,6.8903,198622.0005
2005-11-16 12:50:00,18.02,18.03,17.98,18.0,391779.5200760276,6.8903,6.8942,6.875,6.8827,391779.5201
2005-11-16 12:55:00,18.0,18.04,17.99,18.04,316939.89071038255,6.8827,6.898,6.8789,6.898,316939.8907
2005-11-16 13:00:00,18.04,18.06,18.01,18.04,588976.003801378,6.898,6.9056,6.8865,6.898,588976.0038
2005-11-16 13:05:00,18.05,18.05,18.04,18.04,204086.4813494892,6.9018,6.9018,6.898,6.898,204086.4813
2005-11-16 13:10:00,18.04,18.07,18.04,18.06,170586.83772867665,6.898,6.9094,6.898,6.9056,170586.8377
2005-11-16 13:15:00,18.07,18.07,18.02,18.02,151817.5338560228,6.9094,6.9094,6.8903,6.8903,151817.5339
2005-11-16 13:20:00,18.02,18.04,18.01,18.01,576859.1114278926,6.8903,6.898,6.8865,6.8865,576859.1114
2005-11-16 13:25:00,18.01,18.03,18.0,18.01,640769.7790449038,6.8865,6.8942,6.8827,6.8865,640769.779
2005-11-16 13:30:00,18.01,18.01,18.01,18.01,124495.1294844381,6.8865,6.8865,6.8865,6.8865,124495.1295
2005-11-16 13:35:00,18.01,18.01,17.99,18.0,234022.3330957472,6.8865,6.8865,6.8789,6.8827,234022.3331
2005-11-16 13:40:00,18.0,18.01,17.99,18.0,218104.062722737,6.8827,6.8865,6.8789,6.8827,218104.0627
2005-11-16 13:45:00,18.0,18.01,18.0,18.0,129959.61035875505,6.8827,6.8865,6.8827,6.8827,129959.6104
2005-11-16 13:50:00,18.0,18.01,18.0,18.01,392492.27845093847,6.8827,6.8865,6.8827,6.8865,392492.2785
2005-11-16 13:55:00,18.01,18.06,18.0,18.01,604656.6880494179,6.8865,6.9056,6.8827,6.8865,604656.688
2005-11-16 14:00:00,18.01,18.01,18.01,18.01,168448.56260394392,6.8865,6.8865,6.8865,6.8865,168448.5626
2005-11-16 14:05:00,18.01,18.01,17.96,17.97,465431.2188168211,6.8865,6.8865,6.8674,6.8712,465431.2188
2005-11-16 14:10:00,17.97,18.01,17.97,17.99,776193.8702779758,6.8712,6.8865,6.8712,6.8789,776193.8703
2005-11-16 14:15:00,17.99,17.99,17.96,17.97,253741.98146828223,6.8789,6.8789,6.8674,6.8712,253741.9815
2005-11-16 14:20:00,17.97,18.0,17.96,17.97,510572.5825611784,6.8712,6.8827,6.8674,6.8712,510572.5826
2005-11-16 14:25:00,17.97,17.97,17.96,17.96,398194.3454502257,6.8712,6.8712,6.8674,6.8674,398194.3455
2005-11-16 14:30:00,17.96,17.98,17.96,17.97,445473.98431931576,6.8674,6.875,6.8674,6.8712,445473.9843
2005-11-16 14:35:00,17.97,17.97,17.94,17.95,448800.1900689,6.8712,6.8712,6.8597,6.8636,448800.1901
2005-11-16 14:40:00,17.95,17.96,17.93,17.93,481587.07531480165,6.8636,6.8674,6.8559,6.8559,481587.0753
2005-11-16 14:45:00,17.93,17.95,17.92,17.93,753623.1884057971,6.8559,6.8636,6.8521,6.8559,753623.1884
2005-11-16 14:50:00,17.93,17.95,17.93,17.94,277025.42171537183,6.8559,6.8636,6.8559,6.8597,277025.4217
2005-11-16 14:55:00,17.95,17.96,17.94,17.95,737467.3319078166,6.8636,6.8674,6.8597,6.8636,737467.3319
2005-11-16 15:00:00,17.95,17.95,17.92,17.92,1060346.8757424566,6.8636,6.8636,6.8521,6.8521,1060346.8757
2005-11-16 15:05:00,17.92,17.93,17.91,17.93,462580.1853171775,6.8521,6.8559,6.8483,6.8559,462580.1853
2005-11-16 15:10:00,17.93,17.93,17.91,17.93,259681.6345925398,6.8559,6.8559,6.8483,6.8559,259681.6346
2005-11-16 15:15:00,17.93,17.93,17.92,17.93,1093608.9332382989,6.8559,6.8559,6.8521,6.8559,1093608.9332
2005-11-16 15:20:00,17.93,17.93,17.93,17.93,503920.17106201,6.8559,6.8559,6.8559,6.8559,503920.1711
2005-11-16 15:25:00,17.93,17.93,17.93,17.93,337372.2974578285,6.8559,6.8559,6.8559,6.8559,337372.2975
2005-11-16 15:30:00,17.93,17.96,17.93,17.93,817771.4421477786,6.8559,6.8674,6.8559,6.8559,817771.4421
2005-11-16 15:35:00,17.93,17.93,17.92,17.93,202423.3784746971,6.8559,6.8559,6.8521,6.8559,202423.3785
2005-11-16 15:40:00,17.93,17.93,17.88,17.88,1360180.5654549776,6.8559,6.8559,6.8368,6.8368,1360180.5655
2005-11-16 15:45:00,17.88,17.91,17.88,17.91,665953.9082917558,6.8368,6.8483,6.8368,6.8483,665953.9083
2005-11-16 15:50:00,17.91,17.91,17.88,17.89,799002.1382751247,6.8483,6.8483,6.8368,6.8406,799002.1383
2005-11-16 15:55:00,17.89,17.93,17.88,17.88,1710144.927536232,6.8406,6.8559,6.8368,6.8368,1710144.9275
2005-11-17 09:30:00,18.01,18.04,17.97,17.99,1615110.4775481112,6.8865,6.898,6.8712,6.8789,1615110.4775
2005-11-17 09:35:00,17.98,18.01,17.93,17.99,1201235.4478498455,6.875,6.8865,6.8559,6.8789,1201235.4478
2005-11-17 09:40:00,17.99,18.04,17.99,18.01,1439534.3311950583,6.8789,6.898,6.8789,6.8865,1439534.3312
2005-11-17 09:45:00,18.01,18.06,17.99,18.02,957947.2558802566,6.8865,6.9056,6.8789,6.8903,957947.2559
2005-11-17 09:50:00,18.02,18.03,18.01,18.02,606319.79092421,6.8903,6.8942,6.8865,6.8903,606319.7909
2005-11-17 09:55:00,18.02,18.02,17.98,18.0,422428.1301971965,6.8903,6.8903,6.875,6.8827,422428.1302
2005-11-17 10:00:00,18.0,18.02,17.97,17.97,702779.7576621525,6.8827,6.8903,6.8712,6.8712,702779.7577
2005-11-17 10:05:00,17.97,18.01,17.96,18.0,608458.0660489427,6.8712,6.8865,6.8674,6.8827,608458.066
2005-11-17 10:10:00,18.0,18.04,17.99,18.0,671893.5614160133,6.8827,6.898,6.8789,6.8827,671893.5614
2005-11-17 10:15:00,18.0,18.06,18.0,18.04,629840.8172962699,6.8827,6.9056,6.8827,6.898,629840.8173
2005-11-17 10:20:00,18.03,18.08,18.03,18.07,659776.6690425279,6.8942,6.9133,6.8942,6.9094,659776.669
2005-11-17 10:25:00,18.07,18.07,18.01,18.03,338797.81420765026,6.9094,6.9094,6.8865,6.8942,338797.8142
2005-11-17 10:30:00,18.03,18.04,17.99,18.01,340936.089332383,6.8942,6.898,6.8789,6.8865,340936.0893
2005-11-17 10:35:00,18.01,18.01,17.97,18.0,458541.2211926824,6.8865,6.8865,6.8712,6.8827,458541.2212
2005-11-17 10:40:00,17.99,18.01,17.99,18.01,367070.56307911617,6.8789,6.8865,6.8789,6.8865,367070.5631
2005-11-17 10:45:00,18.01,18.01,17.96,17.96,545260.1568068425,6.8865,6.8865,6.8674,6.8674,545260.1568
2005-11-17 10:50:00,17.96,18.01,17.96,18.01,357329.53195533383,6.8674,6.8865,6.8674,6.8865,357329.532
2005-11-17 10:55:00,18.0,18.01,17.97,18.01,338797.81420765026,6.8827,6.8865,6.8712,6.8865,338797.8142
2005-11-17 11:00:00,18.01,18.01,17.99,17.99,446661.9149441673,6.8865,6.8865,6.8789,6.8789,446661.9149
2005-11-17 11:05:00,17.99,18.01,17.98,18.0,191732.0028510335,6.8789,6.8865,6.875,6.8827,191732.0029
2005-11-17 11:10:00,18.0,18.0,17.99,18.0,157282.01473033975,6.8827,6.8827,6.8789,6.8827,157282.0147
2005-11-17 11:15:00,18.0,18.03,18.0,18.01,331195.0582086006,6.8827,6.8942,6.8827,6.8865,331195.0582
2005-11-17 11:20:00,18.01,18.03,18.01,18.03,219054.4072226182,6.8865,6.8942,6.8865,6.8942,219054.4072
2005-11-17 11:25:00,18.03,18.04,18.0,18.0,260869.5652173913,6.8942,6.898,6.8827,6.8827,260869.5652
2005-11-17 11:30:00,18.0,18.01,17.99,18.01,261344.737467332,6.8827,6.8865,6.8789,6.8865,261344.7375
2005-11-17 11:35:00,18.01,18.01,17.99,17.99,304347.82608695654,6.8865,6.8865,6.8789,6.8789,304347.8261
2005-11-17 11:40:00,17.99,17.99,17.99,17.99,212401.9957234497,6.8789,6.8789,6.8789,6.8789,212401.9957
2005-11-17 11:45:00,17.99,18.01,17.99,18.0,168448.56260394392,6.8789,6.8865,6.8789,6.8827,168448.5626
2005-11-17 11:50:00,18.01,18.01,17.99,17.99,256830.6010928962,6.8865,6.8865,6.8789,6.8789,256830.6011
2005-11-17 11:55:00,17.99,17.99,17.98,17.99,157994.77310525067,6.8789,6.8789,6.875,6.8789,157994.7731
2005-11-17 12:00:00,17.99,18.0,17.99,17.99,167260.63197909243,6.8789,6.8827,6.8789,6.8789,167260.632
2005-11-17 12:05:00,17.99,18.0,17.99,17.99,210501.30672368733,6.8789,6.8827,6.8789,6.8789,210501.3067
2005-11-17 12:10:00,17.99,18.01,17.99,18.0,264433.3570919458,6.8789,6.8865,6.8789,6.8827,264433.3571
2005-11-17 12:15:00,18.0,18.0,17.99,17.99,229270.6105963412,6.8827,6.8827,6.8789,6.8789,229270.6106
2005-11-17 12:20:00,17.99,18.01,17.99,18.01,114991.68448562604,6.8789,6.8865,6.8789,6.8865,114991.6845
2005-11-17 12:25:00,18.01,18.04,18.0,18.04,238298.88334521264,6.8865,6.898,6.8827,6.898,238298.8833
2005-11-17 12:30:00,18.03,18.08,18.03,18.07,512473.2715609408,6.8942,6.9133,6.8942,6.9094,512473.2716
2005-11-17 12:35:00,18.07,18.08,18.05,18.05,311712.9959610359,6.9094,6.9133,6.9018,6.9018,311712.996
2005-11-17 12:40:00,18.05,18.06,18.0,18.01,414825.37419814686,6.9018,6.9056,6.8827,6.8865,414825.3742
2005-11-17 12:45:00,18.01,18.03,18.0,18.02,227845.09384651936,6.8865,6.8942,6.8827,6.8903,227845.0938
2005-11-17 12:50:00,18.02,18.07,18.02,18.06,249465.43121881684,6.8903,6.9094,6.8903,6.9056,249465.4312
2005-11-17 12:55:00,18.06,18.08,18.05,18.07,203848.8952245189,6.9056,6.9133,6.9018,6.9094,203848.8952
2005-11-17 13:00:00,18.07,18.07,18.05,18.05,129484.43810881444,6.9094,6.9094,6.9018,6.9018,129484.4381
2005-11-17 13:05:00,18.05,18.07,18.05,18.07,134948.9189831314,6.9018,6.9094,6.9018,6.9094,134948.919
2005-11-17 13:10:00,18.07,18.09,18.06,18.06,251366.12021857925,6.9094,6.9171,6.9056,6.9056,251366.1202
2005-11-17 13:15:00,18.06,18.07,18.04,18.07,136849.6079828938,6.9056,6.9094,6.898,6.9094,136849.608
2005-11-17 13:20:00,18.07,18.08,18.06,18.07,129722.02423378474,6.9094,6.9133,6.9056,6.9094,129722.0242
2005-11-17 13:25:00,18.07,18.08,18.07,18.08,130434.78260869563,6.9094,6.9133,6.9094,6.9133,130434.7826
2005-11-17 13:30:00,18.08,18.1,18.08,18.09,157282.01473033975,6.9133,6.9209,6.9133,6.9171,157282.0147
2005-11-17 13:35:00,18.09,18.14,18.09,18.13,575671.1808030411,6.9171,6.9362,6.9171,6.9324,575671.1808
2005-11-17 13:40:00,18.14,18.15,18.12,18.12,243288.19196958892,6.9362,6.94,6.9286,6.9286,243288.192
2005-11-17 13:45:00,18.12,18.15,18.12,18.13,234972.67759562843,6.9286,6.94,6.9286,6.9324,234972.6776
2005-11-17 13:50:00,18.14,18.14,18.12,18.12,147065.8113566168,6.9362,6.9362,6.9286,6.9286,147065.8114
2005-11-17 13:55:00,18.12,18.23,18.12,18.22,718222.8557852221,6.9286,6.9706,6.9286,6.9668,718222.8558
2005-11-17 14:00:00,18.22,18.22,18.19,18.19,287004.0389641245,6.9668,6.9668,6.9553,6.9553,287004.039
2005-11-17 14:05:00,18.19,18.22,18.18,18.2,196958.8976003801,6.9553,6.9668,6.9515,6.9592,196958.8976
2005-11-17 14:10:00,18.2,18.25,18.2,18.23,523402.2333095747,6.9592,6.9783,6.9592,6.9706,523402.2333
2005-11-17 14:15:00,18.23,18.3,18.23,18.3,545972.9151817533,6.9706,6.9974,6.9706,6.9974,545972.9152
2005-11-17 14:20:00,18.3,18.32,18.24,18.26,560940.8410548824,6.9974,7.005,6.9745,6.9821,560940.8411
2005-11-17 14:25:00,18.26,18.27,18.2,18.2,540033.2620574959,6.9821,6.9859,6.9592,6.9592,540033.2621
2005-11-17 14:30:00,18.2,18.2,18.13,18.15,693751.484913281,6.9592,6.9592,6.9324,6.94,693751.4849
2005-11-17 14:35:00,18.15,18.2,18.14,18.17,382988.8334521264,6.94,6.9592,6.9362,6.9477,382988.8335
2005-11-17 14:40:00,18.17,18.19,18.14,18.15,399382.2760750773,6.9477,6.9553,6.9362,6.94,399382.2761
2005-11-17 14:45:00,18.15,18.17,18.14,18.15,176764.0769779045,6.94,6.9477,6.9362,6.94,176764.077
2005-11-17 14:50:00,18.15,18.17,18.14,18.15,218341.64884770729,6.94,6.9477,6.9362,6.94,218341.6488
2005-11-17 14:55:00,18.15,18.18,18.14,18.17,381800.90282727487,6.94,6.9515,6.9362,6.9477,381800.9028
2005-11-17 15:00:00,18.18,18.25,18.17,18.25,428605.3694464244,6.9515,6.9783,6.9477,6.9783,428605.3694
2005-11-17 15:05:00,18.25,18.26,18.22,18.25,528153.9558089807,6.9783,6.9821,6.9668,6.9783,528153.9558
2005-11-17 15:10:00,18.25,18.28,18.24,18.26,558802.5659301496,6.9783,6.9897,6.9745,6.9821,558802.5659
2005-11-17 15:15:00,18.26,18.3,18.22,18.29,630078.4034212402,6.9821,6.9974,6.9668,6.9936,630078.4034
2005-11-17 15:20:00,18.29,18.42,18.29,18.37,1511285.3409360894,6.9936,7.0433,6.9936,7.0242,1511285.3409
2005-11-17 15:25:00,18.37,18.42,18.32,18.33,992397.2440009504,7.0242,7.0433,7.005,7.0089,992397.244
2005-11-17 15:30:00,18.33,18.35,18.31,18.33,502019.4820622476,7.0089,7.0165,7.0012,7.0089,502019.4821
2005-11-17 15:35:00,18.34,18.4,18.33,18.36,473984.319315752,7.0127,7.0356,7.0089,7.0203,473984.3193
2005-11-17 15:40:00,18.36,18.36,18.33,18.34,617011.1665478736,7.0203,7.0203,7.0089,7.0127,617011.1665
2005-11-17 15:45:00,18.34,18.48,18.33,18.46,1407222.6181990972,7.0127,7.0662,7.0089,7.0586,1407222.6182
2005-11-17 15:50:00,18.46,18.47,18.38,18.39,1392254.6923259683,7.0586,7.0624,7.028,7.0318,1392254.6923
2005-11-17 15:55:00,18.39,18.46,18.38,18.46,1740318.36540746,7.0318,7.0586,7.028,7.0586,1740318.3654
2005-11-18 09:30:00,18.64,18.68,18.43,18.67,8664528.391541934,7.1274,7.1427,7.0471,7.1389,8664528.3915
2005-11-18 09:35:00,18.67,18.67,18.51,18.53,1446899.5010691376,7.1389,7.1389,7.0777,7.0853,1446899.5011
2005-11-18 09:40:00,18.53,18.6,18.52,18.59,535281.5395580898,7.0853,7.1121,7.0815,7.1083,535281.5396
2005-11-18 09:45:00,18.58,18.61,18.56,18.59,645283.9154193396,7.1045,7.1159,7.0968,7.1083,645283.9154
2005-11-18 09:50:00,18.59,18.68,18.54,18.67,855547.6360180565,7.1083,7.1427,7.0892,7.1389,855547.636
2005-11-18 09:55:00,18.66,18.76,18.65,18.76,1418864.338322642,7.135,7.1733,7.1312,7.1733,1418864.3383
2005-11-18 10:00:00,18.76,18.84,18.74,18.82,1164647.1846044192,7.1733,7.2039,7.1656,7.1962,1164647.1846
2005-11-18 10:05:00,18.82,18.86,18.8,18.8,1185079.591351865,7.1962,7.2115,7.1886,7.1886,1185079.5914
2005-11-18 10:10:00,18.81,18.82,18.76,18.79,820622.4756474223,7.1924,7.1962,7.1733,7.1848,820622.4756
2005-11-18 10:15:00,18.79,18.81,18.76,18.77,425279.1636968401,7.1848,7.1924,7.1733,7.1771,425279.1637
2005-11-18 10:20:00,18.77,18.78,18.7,18.73,563316.7023045854,7.1771,7.1809,7.1503,7.1618,563316.7023
2005-11-18 10:25:00,18.73,18.77,18.68,18.7,528629.1280589214,7.1618,7.1771,7.1427,7.1503,528629.1281
2005-11-18 10:30:00,18.71,18.72,18.63,18.66,481349.4891898313,7.1542,7.158,7.1236,7.135,481349.4892
2005-11-18 10:35:00,18.65,18.67,18.62,18.64,430743.64457115706,7.1312,7.1389,7.1198,7.1274,430743.6446
2005-11-18 10:40:00,18.65,18.65,18.58,18.6,538132.5730577335,7.1312,7.1312,7.1045,7.1121,538132.5731
2005-11-18 10:45:00,18.59,18.64,18.55,18.59,631741.5062960323,7.1083,7.1274,7.093,7.1083,631741.5063
2005-11-18 10:50:00,18.59,18.64,18.58,18.62,370871.941078641,7.1083,7.1274,7.1045,7.1198,370871.9411
2005-11-18 10:55:00,18.62,18.64,18.58,18.62,274887.14659063914,7.1198,7.1274,7.1045,7.1198,274887.1466
2005-11-18 11:00:00,18.62,18.63,18.58,18.59,224281.30197196483,7.1198,7.1236,7.1045,7.1083,224281.302
2005-11-18 11:05:00,18.6,18.67,18.59,18.64,468044.6661914944,7.1121,7.1389,7.1083,7.1274,468044.6662
2005-11-18 11:10:00,18.63,18.67,18.62,18.63,407460.2043240675,7.1236,7.1389,7.1198,7.1236,407460.2043
2005-11-18 11:15:00,18.63,18.73,18.62,18.7,479211.2140650986,7.1236,7.1618,7.1198,7.1503,479211.2141
2005-11-18 11:20:00,18.7,18.72,18.67,18.67,293656.45046329295,7.1503,7.158,7.1389,7.1389,293656.4505
2005-11-18 11:25:00,18.67,18.67,18.6,18.6,446899.5010691376,7.1389,7.1389,7.1121,7.1121,446899.5011
2005-11-18 11:30:00,18.6,18.65,18.58,18.58,321454.0270848182,7.1121,7.1312,7.1045,7.1045,321454.0271
2005-11-18 11:35:00,18.58,18.63,18.57,18.61,299358.5174625802,7.1045,7.1236,7.1006,7.1159,299358.5175
2005-11-18 11:40:00,18.61,18.7,18.61,18.67,316464.7184604419,7.1159,7.1503,7.1159,7.1389,316464.7185
2005-11-18 11:45:00,18.66,18.68,18.65,18.66,192919.93347588505,7.135,7.1427,7.1312,7.135,192919.9335
2005-11-18 11:50:00,18.67,18.67,18.65,18.65,94796.8638631504,7.1389,7.1389,7.1312,7.1312,94796.8639
2005-11-18 11:55:00,18.65,18.68,18.65,18.68,169398.90710382513,7.1312,7.1427,7.1312,7.1427,169398.9071
2005-11-18 12:00:00,18.68,18.69,18.67,18.69,112140.6509859824,7.1427,7.1465,7.1389,7.1465,112140.651
2005-11-18 12:05:00,18.68,18.7,18.68,18.69,207175.10097410312,7.1427,7.1503,7.1427,7.1465,207175.101
2005-11-18 12:10:00,18.69,18.73,18.69,18.72,293894.03658826323,7.1465,7.1618,7.1465,7.158,293894.0366
2005-11-18 12:15:00,18.72,18.74,18.71,18.74,544309.8123069613,7.158,7.1656,7.1542,7.1656,544309.8123
2005-11-18 12:20:00,18.73,18.75,18.73,18.74,393205.0368258494,7.1618,7.1695,7.1618,7.1656,393205.0368
2005-11-18 12:25:00,18.74,18.76,18.72,18.74,403658.8263245426,7.1656,7.1733,7.158,7.1656,403658.8263
2005-11-18 12:30:00,18.75,18.77,18.74,18.76,298645.7590876693,7.1695,7.1771,7.1656,7.1733,298645.7591
2005-11-18 12:35:00,18.77,18.77,18.72,18.72,712520.7887859349,7.1771,7.1771,7.158,7.158,712520.7888
2005-11-18 12:40:00,18.72,18.73,18.69,18.69,258968.8762176289,7.158,7.1618,7.1465,7.1465,258968.8762
2005-11-18 12:45:00,18.7,18.72,18.69,18.72,159420.28985507248,7.1503,7.158,7.1465,7.158,159420.2899
2005-11-18 12:50:00,18.71,18.74,18.71,18.74,104775.48111190306,7.1542,7.1656,7.1542,7.1656,104775.4811
2005-11-18 12:55:00,18.74,18.75,18.72,18.75,270848.182466144,7.1656,7.1695,7.158,7.1695,270848.1825
2005-11-18 13:00:00,18.75,18.77,18.75,18.76,159420.28985507248,7.1695,7.1771,7.1695,7.1733,159420.2899
2005-11-18 13:05:00,18.75,18.79,18.75,18.79,211214.06509859825,7.1695,7.1848,7.1695,7.1848,211214.0651
2005-11-18 13:10:00,18.78,18.79,18.72,18.73,373485.3884533143,7.1809,7.1848,7.158,7.1618,373485.3885
2005-11-18 13:15:00,18.73,18.75,18.73,18.75,365407.4602043241,7.1618,7.1695,7.1618,7.1695,365407.4602
2005-11-18 13:20:00,18.75,18.75,18.73,18.74,262532.6680921834,7.1695,7.1695,7.1618,7.1656,262532.6681
2005-11-18 13:25:00,18.74,18.75,18.7,18.7,213589.9263483013,7.1656,7.1695,7.1503,7.1503,213589.9263
2005-11-18 13:30:00,18.7,18.71,18.7,18.71,98360.65573770492,7.1503,7.1542,7.1503,7.1542,98360.6557
2005-11-18 13:35:00,18.71,18.75,18.71,18.73,141363.74435732953,7.1542,7.1695,7.1542,7.1618,141363.7444
2005-11-18 13:40:00,18.73,18.76,18.73,18.74,200522.68947493468,7.1618,7.1733,7.1618,7.1656,200522.6895
2005-11-18 13:45:00,18.73,18.76,18.73,18.75,117842.71798526966,7.1618,7.1733,7.1618,7.1695,117842.718
2005-11-18 13:50:00,18.75,18.77,18.75,18.77,156569.25635542884,7.1695,7.1771,7.1695,7.1771,156569.2564
2005-11-18 13:55:00,18.77,18.78,18.76,18.76,202898.5507246377,7.1771,7.1809,7.1733,7.1733,202898.5507
2005-11-18 14:00:00,18.76,18.79,18.75,18.76,430743.64457115706,7.1733,7.1848,7.1695,7.1733,430743.6446
2005-11-18 14:05:00,18.76,18.78,18.73,18.77,256830.6010928962,7.1733,7.1809,7.1618,7.1771,256830.6011
2005-11-18 14:10:00,18.78,18.78,18.76,18.78,210026.1344737468,7.1809,7.1809,7.1733,7.1809,210026.1345
2005-11-18 14:15:00,18.78,18.78,18.73,18.75,636730.8149204087,7.1809,7.1809,7.1618,7.1695,636730.8149
2005-11-18 14:20:00,18.75,18.75,18.71,18.71,222618.1990971728,7.1695,7.1695,7.1542,7.1542,222618.1991
2005-11-18 14:25:00,18.71,18.71,18.63,18.66,518175.3385602281,7.1542,7.1542,7.1236,7.135,518175.3386
2005-11-18 14:30:00,18.66,18.69,18.62,18.65,703730.1021620338,7.135,7.1465,7.1198,7.1312,703730.1022
2005-11-18 14:35:00,18.64,18.66,18.63,18.64,527916.3696840105,7.1274,7.135,7.1236,7.1274,527916.3697
2005-11-18 14:40:00,18.65,18.65,18.61,18.62,270135.42409123306,7.1312,7.1312,7.1159,7.1198,270135.4241
2005-11-18 14:45:00,18.62,18.65,18.61,18.61,342836.7783321454,7.1198,7.1312,7.1159,7.1159,342836.7783
2005-11-18 14:50:00,18.61,18.62,18.59,18.62,284865.76383939176,7.1159,7.1198,7.1083,7.1198,284865.7638
2005-11-18 14:55:00,18.62,18.64,18.58,18.62,460441.9101924448,7.1198,7.1274,7.1045,7.1198,460441.9102
2005-11-18 15:00:00,18.62,18.62,18.61,18.62,156331.67023045855,7.1198,7.1198,7.1159,7.1198,156331.6702
2005-11-18 15:05:00,18.62,18.65,18.61,18.64,273461.6298408173,7.1198,7.1312,7.1159,7.1274,273461.6298
2005-11-18 15:10:00,18.63,18.65,18.61,18.64,253266.8092183417,7.1236,7.1312,7.1159,7.1274,253266.8092
2005-11-18 15:15:00,18.65,18.66,18.64,18.65,234972.67759562843,7.1312,7.135,7.1274,7.1312,234972.6776
2005-11-18 15:20:00,18.66,18.66,18.62,18.65,306486.10121168924,7.135,7.135,7.1198,7.1312,306486.1012
2005-11-18 15:25:00,18.65,18.68,18.64,18.68,401758.1373247802,7.1312,7.1427,7.1274,7.1427,401758.1373
2005-11-18 15:30:00,18.68,18.71,18.67,18.71,312188.16821097647,7.1427,7.1542,7.1389,7.1542,312188.1682
2005-11-18 15:35:00,18.71,18.75,18.7,18.73,572820.1473033975,7.1542,7.1695,7.1503,7.1618,572820.1473
2005-11-18 15:40:00,18.73,18.81,18.73,18.8,1176288.904727964,7.1618,7.1924,7.1618,7.1886,1176288.9047
2005-11-18 15:45:00,18.8,18.81,18.78,18.81,677358.0422903303,7.1886,7.1924,7.1809,7.1924,677358.0423
2005-11-18 15:50:00,18.81,18.83,18.79,18.79,766452.8391541934,7.1924,7.2001,7.1848,7.1848,766452.8392
2005-11-18 15:55:00,18.79,18.82,18.79,18.8,1194345.450225707,7.1848,7.1962,7.1848,7.1886,1194345.4502
2005-11-21 09:30:00,18.67,18.79,18.65,18.78,961986.2200047516,7.1389,7.1848,7.1312,7.1809,961986.22
2005-11-21 09:35:00,18.78,18.85,18.76,18.85,751484.9132810644,7.1809,7.2077,7.1733,7.2077,751484.9133
2005-11-21 09:40:00,18.86,18.94,18.83,18.9,1547160.845806605,7.2115,7.2421,7.2001,7.2268,1547160.8458
2005-11-21 09:45:00,18.9,18.95,18.83,18.89,1092658.5887384175,7.2268,7.2459,7.2001,7.223,1092658.5887
2005-11-21 09:50:00,18.9,18.93,18.89,18.93,657400.8077928249,7.2268,7.2383,7.223,7.2383,657400.8078
2005-11-21 09:55:00,18.93,18.95,18.89,18.92,1323829.888334521,7.2383,7.2459,7.223,7.2345,1323829.8883
2005-11-21 10:00:00,18.92,19.02,18.92,19.0,3184366.832976954,7.2345,7.2727,7.2345,7.2651,3184366.833
2005-11-21 10:05:00,19.0,19.22,18.99,19.21,2219767.165597529,7.2651,7.3492,7.2612,7.3454,2219767.1656
2005-11-21 10:10:00,19.21,19.3,19.2,19.26,2506771.204561653,7.3454,7.3798,7.3415,7.3645,2506771.2046
2005-11-21 10:15:00,19.27,19.28,19.13,19.13,1579472.558802566,7.3683,7.3721,7.3148,7.3148,1579472.5588
2005-11-21 10:20:00,19.13,19.24,19.12,19.22,869565.2173913043,7.3148,7.3568,7.3109,7.3492,869565.2174
2005-11-21 10:25:00,19.22,19.22,19.08,19.11,1008077.9282489904,7.3492,7.3492,7.2956,7.3071,1008077.9282
2005-11-21 10:30:00,19.11,19.18,19.04,19.13,1281539.5580898076,7.3071,7.3339,7.2803,7.3148,1281539.5581
2005-11-21 10:35:00,19.13,19.26,19.12,19.23,1188880.96935139,7.3148,7.3645,7.3109,7.353,1188880.9694
2005-11-21 10:40:00,19.23,19.26,19.21,19.25,588976.003801378,7.353,7.3645,7.3454,7.3606,588976.0038
2005-11-21 10:45:00,19.25,19.38,19.25,19.26,1868377.286766453,7.3606,7.4104,7.3606,7.3645,1868377.2868
2005-11-21 10:50:00,19.26,19.31,19.22,19.26,651461.1546685674,7.3645,7.3836,7.3492,7.3645,651461.1547
2005-11-21 10:55:00,19.26,19.36,19.24,19.33,846756.9493941554,7.3645,7.4027,7.3568,7.3912,846756.9494
2005-11-21 11:00:00,19.33,19.33,19.27,19.29,574720.83630316,7.3912,7.3912,7.3683,7.3759,574720.8363
2005-11-21 11:05:00,19.29,19.31,19.16,19.2,847232.121644096,7.3759,7.3836,7.3262,7.3415,847232.1216
2005-11-21 11:10:00,19.19,19.21,19.12,19.12,803278.6885245902,7.3377,7.3454,7.3109,7.3109,803278.6885
2005-11-21 11:15:00,19.12,19.26,19.12,19.22,989783.796626277,7.3109,7.3645,7.3109,7.3492,989783.7966
2005-11-21 11:20:00,19.22,19.29,19.19,19.22,558327.3936802091,7.3492,7.3759,7.3377,7.3492,558327.3937
2005-11-21 11:25:00,19.22,19.22,19.17,19.19,382513.6612021858,7.3492,7.3492,7.3301,7.3377,382513.6612
2005-11-21 11:30:00,19.19,19.22,19.13,19.13,572582.5611784272,7.3377,7.3492,7.3148,7.3148,572582.5612
2005-11-21 11:35:00,19.13,19.14,19.05,19.06,867902.1145165123,7.3148,7.3186,7.2842,7.288,867902.1145
2005-11-21 11:40:00,19.06,19.09,19.02,19.03,792349.7267759563,7.288,7.2995,7.2727,7.2765,792349.7268
2005-11-21 11:45:00,19.03,19.03,18.99,19.01,836540.7460204324,7.2765,7.2765,7.2612,7.2689,836540.746
2005-11-21 11:50:00,19.02,19.14,19.01,19.11,755286.2912805892,7.2727,7.3186,7.2689,7.3071,755286.2913
2005-11-21 11:55:00,19.11,19.12,19.09,19.12,196483.72535043955,7.3071,7.3109,7.2995,7.3109,196483.7254
2005-11-21 12:00:00,19.11,19.21,19.11,19.18,393680.20907579,7.3071,7.3454,7.3071,7.3339,393680.2091
2005-11-21 12:05:00,19.18,19.21,19.11,19.16,391779.5200760276,7.3339,7.3454,7.3071,7.3262,391779.5201
2005-11-21 12:10:00,19.16,19.18,19.16,19.18,153955.80898075554,7.3262,7.3339,7.3262,7.3339,153955.809
2005-11-21 12:15:00,19.18,19.19,19.17,19.18,251128.53409360893,7.3339,7.3377,7.3301,7.3339,251128.5341
2005-11-21 12:20:00,19.18,19.25,19.18,19.23,343787.1228320266,7.3339,7.3606,7.3339,7.353,343787.1228
2005-11-21 12:25:00,19.23,19.23,19.18,19.18,270373.0102162034,7.353,7.353,7.3339,7.3339,270373.0102
2005-11-21 12:30:00,19.18,19.18,19.16,19.18,331907.81658351154,7.3339,7.3339,7.3262,7.3339,331907.8166
2005-11-21 12:35:00,19.17,19.18,19.16,19.18,219529.5794725588,7.3301,7.3339,7.3262,7.3339,219529.5795
2005-11-21 12:40:00,19.18,19.22,19.18,19.2,257780.9455927774,7.3339,7.3492,7.3339,7.3415,257780.9456
2005-11-21 12:45:00,19.2,19.24,19.2,19.22,358517.4625801853,7.3415,7.3568,7.3415,7.3492,358517.4626
2005-11-21 12:50:00,19.22,19.25,19.2,19.22,285816.108339273,7.3492,7.3606,7.3415,7.3492,285816.1083
2005-11-21 12:55:00,19.22,19.26,19.22,19.24,247327.1560940841,7.3492,7.3645,7.3492,7.3568,247327.1561
2005-11-21 13:00:00,19.24,19.26,19.22,19.24,228320.26609646,7.3568,7.3645,7.3492,7.3568,228320.2661
2005-11-21 13:05:00,19.24,19.25,19.23,19.24,232596.8163459254,7.3568,7.3606,7.353,7.3568,232596.8163
2005-11-21 13:10:00,19.24,19.25,19.23,19.24,172962.69897837966,7.3568,7.3606,7.353,7.3568,172962.699
2005-11-21 13:15:00,19.24,19.24,19.21,19.22,142314.08885721074,7.3568,7.3568,7.3454,7.3492,142314.0889
2005-11-21 13:20:00,19.22,19.22,19.17,19.18,258968.8762176289,7.3492,7.3492,7.3301,7.3339,258968.8762
2005-11-21 13:25:00,19.18,19.21,19.17,19.21,173200.28510334998,7.3339,7.3454,7.3301,7.3454,173200.2851
2005-11-21 13:30:00,19.21,19.22,19.21,19.21,109289.6174863388,7.3454,7.3492,7.3454,7.3454,109289.6175
2005-11-21 13:35:00,19.22,19.25,19.21,19.25,242337.84746970772,7.3492,7.3606,7.3454,7.3606,242337.8475
2005-11-21 13:40:00,19.25,19.25,19.24,19.24,184129.24685198383,7.3606,7.3606,7.3568,7.3568,184129.2469
2005-11-21 13:45:00,19.24,19.25,19.24,19.24,124257.5433594678,7.3568,7.3606,7.3568,7.3568,124257.5434
2005-11-21 13:50:00,19.24,19.32,19.24,19.24,380612.9722024234,7.3568,7.3874,7.3568,7.3568,380612.9722
2005-11-21 13:55:00,19.31,19.33,19.25,19.25,328581.6108339273,7.3836,7.3912,7.3606,7.3606,328581.6108
2005-11-21 14:00:00,19.25,19.29,19.18,19.26,240674.74459491565,7.3606,7.3759,7.3339,7.3645,240674.7446
2005-11-21 14:05:00,19.26,19.26,19.19,19.21,544309.8123069613,7.3645,7.3645,7.3377,7.3454,544309.8123
2005-11-21 14:10:00,19.22,19.24,19.21,19.22,288429.5557139463,7.3492,7.3568,7.3454,7.3492,288429.5557
2005-11-21 14:15:00,19.22,19.26,19.21,19.21,362081.2544547399,7.3492,7.3645,7.3454,7.3454,362081.2545
2005-11-21 14:20:00,19.22,19.27,19.21,19.24,574958.4224281302,7.3492,7.3683,7.3454,7.3568,574958.4224
2005-11-21 14:25:00,19.24,19.29,19.24,19.26,365169.87407935376,7.3568,7.3759,7.3568,7.3645,365169.8741
2005-11-21 14:30:00,19.26,19.27,19.23,19.26,254454.73984319315,7.3645,7.3683,7.353,7.3645,254454.7398
2005-11-21 14:35:00,19.26,19.34,19.26,19.27,525778.0945592778,7.3645,7.3951,7.3645,7.3683,525778.0946
2005-11-21 14:40:00,19.27,19.31,19.26,19.27,314326.4433357092,7.3683,7.3836,7.3645,7.3683,314326.4433
2005-11-21 14:45:00,19.27,19.32,19.26,19.31,247327.1560940841,7.3683,7.3874,7.3645,7.3836,247327.1561
2005-11-21 14:50:00,19.31,19.36,19.31,19.32,1086481.34948919,7.3836,7.4027,7.3836,7.3874,1086481.3495
2005-11-21 14:55:00,19.32,19.38,19.32,19.37,1027797.5766215252,7.3874,7.4104,7.3874,7.4065,1027797.5766
2005-11-21 15:00:00,19.37,19.37,19.32,19.35,760988.3582798765,7.4065,7.4065,7.3874,7.3989,760988.3583
2005-11-21 15:05:00,19.35,19.42,19.34,19.4,755999.0496555001,7.3989,7.4256,7.3951,7.418,755999.0497
2005-11-21 15:10:00,19.4,19.42,19.37,19.37,665478.7360418151,7.418,7.4256,7.4065,7.4065,665478.736
2005-11-21 15:15:00,19.37,19.4,19.34,19.38,546448.087431694,7.4065,7.418,7.3951,7.4104,546448.0874
2005-11-21 15:20:00,19.38,19.42,19.36,19.42,498693.27631266334,7.4104,7.4256,7.4027,7.4256,498693.2763
2005-11-21 15:25:00,19.42,19.44,19.4,19.41,833452.1263958185,7.4256,7.4333,7.418,7.4218,833452.1264
2005-11-21 15:30:00,19.42,19.42,19.37,19.4,580898.0755523877,7.4256,7.4256,7.4065,7.418,580898.0756
2005-11-21 15:35:00,19.4,19.45,19.4,19.45,705630.7911617962,7.418,7.4371,7.418,7.4371,705630.7912
2005-11-21 15:40:00,19.45,19.49,19.43,19.47,882632.454264671,7.4371,7.4524,7.4295,7.4448,882632.4543
2005-11-21 15:45:00,19.46,19.47,19.4,19.4,865051.0810168686,7.4409,7.4448,7.418,7.418,865051.081
2005-11-21 15:50:00,19.4,19.43,19.4,19.41,1154668.5673556663,7.418,7.4295,7.418,7.4218,1154668.5674
2005-11-21 15:55:00,19.41,19.44,19.36,19.44,2254692.325968164,7.4218,7.4333,7.4027,7.4333,2254692.326
2005-11-22 09:30:00,19.34,19.36,19.16,19.18,2260869.565217392,7.3951,7.4027,7.3262,7.3339,2260869.5652
2005-11-22 09:35:00,19.18,19.26,19.1,19.23,1617011.1665478738,7.3339,7.3645,7.3033,7.353,1617011.1665
2005-11-22 09:40:00,19.23,19.36,19.23,19.29,1226894.749346638,7.353,7.4027,7.353,7.3759,1226894.7493
2005-11-22 09:45:00,19.28,19.29,19.15,19.24,961035.8755048704,7.3721,7.3759,7.3224,7.3568,961035.8755
2005-11-22 09:50:00,19.24,19.37,19.21,19.33,638393.9177952008,7.3568,7.4065,7.3454,7.3912,638393.9178
2005-11-22 09:55:00,19.33,19.36,19.26,19.28,437633.64219529583,7.3912,7.4027,7.3645,7.3721,437633.6422
2005-11-22 10:00:00,19.27,19.3,19.26,19.3,396531.2425754336,7.3683,7.3798,7.3645,7.3798,396531.2426
2005-11-22 10:05:00,19.3,19.34,19.28,19.3,456878.1183178903,7.3798,7.3951,7.3721,7.3798,456878.1183
2005-11-22 10:10:00,19.3,19.3,19.26,19.26,426704.680446662,7.3798,7.3798,7.3645,7.3645,426704.6804
2005-11-22 10:15:00,19.26,19.3,19.25,19.28,575671.1808030411,7.3645,7.3798,7.3606,7.3721,575671.1808
2005-11-22 10:20:00,19.28,19.32,19.26,19.28,406272.273699216,7.3721,7.3874,7.3645,7.3721,406272.2737
2005-11-22 10:25:00,19.28,19.28,19.26,19.28,253029.2230933713,7.3721,7.3721,7.3645,7.3721,253029.2231
2005-11-22 10:30:00,19.28,19.28,19.25,19.26,314088.8572107389,7.3721,7.3721,7.3606,7.3645,314088.8572
2005-11-22 10:35:00,19.26,19.27,19.25,19.27,198859.58660014256,7.3645,7.3683,7.3606,7.3683,198859.5866
2005-11-22 10:40:00,19.27,19.3,19.26,19.3,335471.60845806607,7.3683,7.3798,7.3645,7.3798,335471.6085
2005-11-22 10:45:00,19.29,19.32,19.27,19.3,375148.4913281064,7.3759,7.3874,7.3683,7.3798,375148.4913
2005-11-22 10:50:00,19.3,19.31,19.24,19.24,407222.6181990972,7.3798,7.3836,7.3568,7.3568,407222.6182
2005-11-22 10:55:00,19.24,19.28,19.24,19.27,187455.45260156807,7.3568,7.3721,7.3568,7.3683,187455.4526
2005-11-22 11:00:00,19.27,19.28,19.2,19.21,430743.64457115706,7.3683,7.3721,7.3415,7.3454,430743.6446
2005-11-22 11:05:00,19.2,19.26,19.18,19.25,471608.458066049,7.3415,7.3645,7.3339,7.3606,471608.4581
2005-11-22 11:10:00,19.26,19.27,19.24,19.26,132810.64385839866,7.3645,7.3683,7.3568,7.3645,132810.6439
2005-11-22 11:15:00,19.26,19.29,19.25,19.28,225706.8187217867,7.3645,7.3759,7.3606,7.3721,225706.8187
2005-11-22 11:20:00,19.29,19.29,19.26,19.26,156094.08410548823,7.3759,7.3759,7.3645,7.3645,156094.0841
2005-11-22 11:25:00,19.26,19.27,19.23,19.23,218104.062722737,7.3645,7.3683,7.353,7.353,218104.0627
2005-11-22 11:30:00,19.24,19.27,19.23,19.24,284390.5915894512,7.3568,7.3683,7.353,7.3568,284390.5916
2005-11-22 11:35:00,19.24,19.27,19.21,19.26,211214.06509859825,7.3568,7.3683,7.3454,7.3645,211214.0651
2005-11-22 11:40:00,19.26,19.28,19.24,19.27,161083.39272986457,7.3645,7.3721,7.3568,7.3683,161083.3927
2005-11-22 11:45:00,19.27,19.27,19.26,19.26,78403.42124019958,7.3683,7.3683,7.3645,7.3645,78403.4212
2005-11-22 11:50:00,19.26,19.27,19.24,19.25,182466.1439771917,7.3645,7.3683,7.3568,7.3606,182466.144
2005-11-22 11:55:00,19.24,19.27,19.24,19.27,729151.817533856,7.3568,7.3683,7.3568,7.3683,729151.8175
2005-11-22 12:00:00,19.27,19.29,19.26,19.29,189356.14160133048,7.3683,7.3759,7.3645,7.3759,189356.1416
2005-11-22 12:05:00,19.29,19.31,19.27,19.31,219054.4072226182,7.3759,7.3836,7.3683,7.3836,219054.4072
2005-11-22 12:10:00,19.31,19.36,19.31,19.34,530054.6448087431,7.3836,7.4027,7.3836,7.3951,530054.6448
2005-11-22 12:15:00,19.34,19.36,19.32,19.34,257305.7733428368,7.3951,7.4027,7.3874,7.3951,257305.7733
2005-11-22 12:20:00,19.34,19.35,19.31,19.32,236635.7804704205,7.3951,7.3989,7.3836,7.3874,236635.7805
2005-11-22 12:25:00,19.32,19.36,19.32,19.36,208363.03159895464,7.3874,7.4027,7.3874,7.4027,208363.0316
2005-11-22 12:30:00,19.36,19.4,19.35,19.37,813732.4780232834,7.4027,7.418,7.3989,7.4065,813732.478
2005-11-22 12:35:00,19.37,19.37,19.32,19.33,311475.4098360656,7.4065,7.4065,7.3874,7.3912,311475.4098
2005-11-22 12:40:00,19.32,19.36,19.32,19.36,157282.01473033975,7.3874,7.4027,7.3874,7.4027,157282.0147
2005-11-22 12:45:00,19.36,19.36,19.34,19.35,175576.146353053,7.4027,7.4027,7.3951,7.3989,175576.1464
2005-11-22 12:50:00,19.36,19.4,19.35,19.38,314088.8572107389,7.4027,7.418,7.3989,7.4104,314088.8572
2005-11-22 12:55:00,19.38,19.44,19.38,19.43,536707.0563079116,7.4104,7.4333,7.4104,7.4295,536707.0563
2005-11-22 13:00:00,19.43,19.49,19.42,19.48,1230696.127346163,7.4295,7.4524,7.4256,7.4486,1230696.1273
2005-11-22 13:05:00,19.48,19.56,19.47,19.55,937277.2630078404,7.4486,7.4792,7.4448,7.4754,937277.263
2005-11-22 13:10:00,19.55,19.6,19.49,19.59,1135186.5051081018,7.4754,7.4945,7.4524,7.4907,1135186.5051
2005-11-22 13:15:00,19.6,19.6,19.49,19.55,790211.4516512236,7.4945,7.4945,7.4524,7.4754,790211.4517
2005-11-22 13:20:00,19.56,19.58,19.45,19.49,602755.9990496555,7.4792,7.4868,7.4371,7.4524,602755.999
2005-11-22 13:25:00,19.49,19.5,19.42,19.49,553100.4989308624,7.4524,7.4562,7.4256,7.4524,553100.4989
2005-11-22 13:30:00,19.49,19.51,19.41,19.48,418151.5799477311,7.4524,7.4601,7.4218,7.4486,418151.5799
2005-11-22 13:35:00,19.48,19.5,19.47,19.47,214302.68472321212,7.4486,7.4562,7.4448,7.4448,214302.6847
2005-11-22 13:40:00,19.47,19.48,19.4,19.43,530529.8170586838,7.4448,7.4486,7.418,7.4295,530529.8171
2005-11-22 13:45:00,19.44,19.46,19.44,19.45,288904.7279638869,7.4333,7.4409,7.4333,7.4371,288904.728
2005-11-22 13:50:00,19.45,19.45,19.43,19.44,240912.330719886,7.4371,7.4371,7.4295,7.4333,240912.3307
2005-11-22 13:55:00,19.45,19.47,19.42,19.42,235685.4359705393,7.4371,7.4448,7.4256,7.4256,235685.436
2005-11-22 14:00:00,19.42,19.52,19.42,19.52,612021.8579234973,7.4256,7.4639,7.4256,7.4639,612021.8579
2005-11-22 14:05:00,19.51,19.61,19.47,19.61,735329.056783084,7.4601,7.4983,7.4448,7.4983,735329.0568
2005-11-22 14:10:00,19.61,19.63,19.57,19.61,668804.9417913994,7.4983,7.5059,7.483,7.4983,668804.9418
2005-11-22 14:15:00,19.6,19.63,19.53,19.53,719173.2002851034,7.4945,7.5059,7.4677,7.4677,719173.2003
2005-11-22 14:20:00,19.53,19.55,19.5,19.53,243763.3642195296,7.4677,7.4754,7.4562,7.4677,243763.3642
2005-11-22 14:25:00,19.53,19.56,19.49,19.5,422903.3024471371,7.4677,7.4792,7.4524,7.4562,422903.3024
2005-11-22 14:30:00,19.51,19.55,19.5,19.54,259444.0484675695,7.4601,7.4754,7.4562,7.4715,259444.0485
2005-11-22 14:35:00,19.54,19.55,19.5,19.55,425754.3359467808,7.4715,7.4754,7.4562,7.4754,425754.3359
2005-11-22 14:40:00,19.55,19.55,19.53,19.53,320978.85483487765,7.4754,7.4754,7.4677,7.4677,320978.8548
2005-11-22 14:45:00,19.53,19.63,19.53,19.61,344024.7089569969,7.4677,7.5059,7.4677,7.4983,344024.709
2005-11-22 14:50:00,19.6,19.62,19.56,19.59,458541.2211926824,7.4945,7.5021,7.4792,7.4907,458541.2212
2005-11-22 14:55:00,19.58,19.62,19.58,19.61,348538.84533143265,7.4868,7.5021,7.4868,7.4983,348538.8453
2005-11-22 15:00:00,19.61,19.63,19.61,19.63,335946.78070800664,7.4983,7.5059,7.4983,7.5059,335946.7807
2005-11-22 15:05:00,19.63,19.69,19.63,19.69,785697.3152767878,7.5059,7.5289,7.5059,7.5289,785697.3153
2005-11-22 15:10:00,19.68,19.73,19.66,19.7,680921.8341648848,7.5251,7.5442,7.5174,7.5327,680921.8342
2005-11-22 15:15:00,19.7,19.72,19.66,19.67,942028.9855072465,7.5327,7.5404,7.5174,7.5212,942028.9855
2005-11-22 15:20:00,19.67,19.67,19.64,19.65,1000475.1722499406,7.5212,7.5212,7.5098,7.5136,1000475.1722
2005-11-22 15:25:00,19.66,19.66,19.64,19.65,453789.4986932763,7.5174,7.5174,7.5098,7.5136,453789.4987
2005-11-22 15:30:00,19.65,19.68,19.63,19.64,411974.3406985032,7.5136,7.5251,7.5059,7.5098,411974.3407
2005-11-22 15:35:00,19.64,19.65,19.62,19.64,610596.3411736755,7.5098,7.5136,7.5021,7.5098,610596.3412
2005-11-22 15:40:00,19.63,19.67,19.63,19.67,640532.1929199335,7.5059,7.5212,7.5059,7.5212,640532.1929
2005-11-22 15:45:00,19.67,19.7,19.64,19.65,807792.824899026,7.5212,7.5327,7.5098,7.5136,807792.8249
2005-11-22 15:50:00,19.66,19.71,19.65,19.69,952957.9472558802,7.5174,7.5365,7.5136,7.5289,952957.9473
2005-11-22 15:55:00,19.68,19.69,19.65,19.69,1463055.357567118,7.5251,7.5289,7.5136,7.5289,1463055.3576
2005-11-23 09:30:00,19.67,19.78,19.66,19.76,1562603.9439296746,7.5212,7.5633,7.5174,7.5557,1562603.9439
2005-11-23 09:35:00,19.75,19.79,19.74,19.78,1166785.4597291518,7.5518,7.5671,7.548,7.5633,1166785.4597
2005-11-23 09:40:00,19.78,19.79,19.75,19.77,1148966.5003563792,7.5633,7.5671,7.5518,7.5595,1148966.5004
2005-11-23 09:45:00,19.77,19.79,19.72,19.74,628652.8866714184,7.5595,7.5671,7.5404,7.548,628652.8867
2005-11-23 09:50:00,19.74,19.79,19.72,19.78,651461.1546685674,7.548,7.5671,7.5404,7.5633,651461.1547
2005-11-23 09:55:00,19.78,19.87,19.78,19.83,977904.490377762,7.5633,7.5977,7.5633,7.5824,977904.4904
2005-11-23 10:00:00,19.84,19.93,19.83,19.93,638156.3316702305,7.5862,7.6207,7.5824,7.6207,638156.3317
2005-11-23 10:05:00,19.93,19.99,19.87,19.96,1164884.7707293895,7.6207,7.6436,7.5977,7.6321,1164884.7707
2005-11-23 10:10:00,19.97,19.99,19.94,19.98,836303.1598954621,7.636,7.6436,7.6245,7.6398,836303.1599
2005-11-23 10:15:00,19.98,19.99,19.93,19.94,702779.7576621525,7.6398,7.6436,7.6207,7.6245,702779.7577
2005-11-23 10:20:00,19.95,19.96,19.88,19.93,673081.4920408648,7.6283,7.6321,7.6015,7.6207,673081.492
2005-11-23 10:25:00,19.93,19.97,19.93,19.96,602755.9990496555,7.6207,7.636,7.6207,7.6321,602755.999
2005-11-23 10:30:00,19.97,19.99,19.91,19.98,603943.929674507,7.636,7.6436,7.613,7.6398,603943.9297
2005-11-23 10:35:00,19.98,19.99,19.95,19.96,455927.77381800907,7.6398,7.6436,7.6283,7.6321,455927.7738
2005-11-23 10:40:00,19.98,20.03,19.98,20.0,823473.5091470658,7.6398,7.6589,7.6398,7.6474,823473.5091
2005-11-23 10:45:00,19.99,20.01,19.96,19.97,457353.2905678309,7.6436,7.6512,7.6321,7.636,457353.2906
2005-11-23 10:50:00,19.97,20.0,19.93,19.94,448325.0178189594,7.636,7.6474,7.6207,7.6245,448325.0178
2005-11-23 10:55:00,19.94,19.96,19.92,19.94,372059.8717034925,7.6245,7.6321,7.6168,7.6245,372059.8717
2005-11-23 11:00:00,19.94,19.95,19.89,19.9,458066.04894274176,7.6245,7.6283,7.6054,7.6092,458066.0489
2005-11-23 11:05:00,19.9,19.91,19.87,19.9,621287.716797339,7.6092,7.613,7.5977,7.6092,621287.7168
2005-11-23 11:10:00,19.9,19.93,19.89,19.92,349489.18983131385,7.6092,7.6207,7.6054,7.6168,349489.1898
2005-11-23 11:15:00,19.92,19.93,19.9,19.9,261344.737467332,7.6168,7.6207,7.6092,7.6092,261344.7375
2005-11-23 11:20:00,19.9,19.95,19.88,19.94,369684.0104537895,7.6092,7.6283,7.6015,7.6245,369684.0105
2005-11-23 11:25:00,19.94,19.95,19.91,19.92,321929.19933475886,7.6245,7.6283,7.613,7.6168,321929.1993
2005-11-23 11:30:00,19.92,19.93,19.85,19.87,444998.8120693752,7.6168,7.6207,7.5901,7.5977,444998.8121
2005-11-23 11:35:00,19.87,19.92,19.85,19.9,351389.87883107626,7.5977,7.6168,7.5901,7.6092,351389.8788
2005-11-23 11:40:00,19.9,19.92,19.87,19.9,258731.2900926586,7.6092,7.6168,7.5977,7.6092,258731.2901
2005-11-23 11:45:00,19.9,19.94,19.89,19.92,345687.81183178903,7.6092,7.6245,7.6054,7.6168,345687.8118
2005-11-23 11:50:00,19.93,19.94,19.91,19.92,311237.82371109526,7.6207,7.6245,7.613,7.6168,311237.8237
2005-11-23 11:55:00,19.92,19.93,19.9,19.93,177001.6631028748,7.6168,7.6207,7.6092,7.6207,177001.6631
2005-11-23 12:00:00,19.93,19.93,19.91,19.91,105488.23948681397,7.6207,7.6207,7.613,7.613,105488.2395
2005-11-23 12:05:00,19.91,19.91,19.9,19.91,145165.12235685435,7.613,7.613,7.6092,7.613,145165.1224
2005-11-23 12:10:00,19.9,19.93,19.9,19.92,172012.35447849846,7.6092,7.6207,7.6092,7.6168,172012.3545
2005-11-23 12:15:00,19.92,19.93,19.91,19.91,129959.61035875505,7.6168,7.6207,7.613,7.613,129959.6104
2005-11-23 12:20:00,19.91,19.91,19.87,19.9,282727.48871465906,7.613,7.613,7.5977,7.6092,282727.4887
2005-11-23 12:25:00,19.9,19.9,19.89,19.9,98598.24186267522,7.6092,7.6092,7.6054,7.6092,98598.2419
2005-11-23 12:30:00,19.9,19.93,19.9,19.91,272511.2853409361,7.6092,7.6207,7.6092,7.613,272511.2853
2005-11-23 12:35:00,19.91,19.92,19.9,19.9,213114.75409836063,7.613,7.6168,7.6092,7.6092,213114.7541
2005-11-23 12:40:00,19.9,19.9,19.87,19.87,223806.12972202423,7.6092,7.6092,7.5977,7.5977,223806.1297
2005-11-23 12:45:00,19.88,19.92,19.87,19.9,169398.90710382513,7.6015,7.6168,7.5977,7.6092,169398.9071
2005-11-23 12:50:00,19.9,19.91,19.89,19.9,185317.1774768353,7.6092,7.613,7.6054,7.6092,185317.1775
2005-11-23 12:55:00,19.9,19.91,19.9,19.91,120218.57923497268,7.6092,7.613,7.6092,7.613,120218.5792
2005-11-23 13:00:00,19.91,19.91,19.9,19.91,129246.85198384414,7.613,7.613,7.6092,7.613,129246.852
2005-11-23 13:05:00,19.91,19.91,19.9,19.91,139463.05535756712,7.613,7.613,7.6092,7.613,139463.0554
2005-11-23 13:10:00,19.91,19.91,19.9,19.9,154906.15348063674,7.613,7.613,7.6092,7.6092,154906.1535
2005-11-23 13:15:00,19.9,19.93,19.9,19.93,207887.85934901403,7.6092,7.6207,7.6092,7.6207,207887.8593
2005-11-23 13:20:00,19.93,19.94,19.91,19.91,191969.5889760038,7.6207,7.6245,7.613,7.613,191969.589
2005-11-23 13:25:00,19.91,19.91,19.89,19.89,222380.6129722024,7.613,7.613,7.6054,7.6054,222380.613
2005-11-23 13:30:00,19.89,19.91,19.88,19.89,237110.95272036115,7.6054,7.613,7.6015,7.6054,237110.9527
2005-11-23 13:35:00,19.89,19.9,19.88,19.88,137087.1941078641,7.6054,7.6092,7.6015,7.6015,137087.1941
2005-11-23 13:40:00,19.88,19.88,19.85,19.86,169398.90710382513,7.6015,7.6015,7.5901,7.5939,169398.9071
2005-11-23 13:45:00,19.87,19.87,19.85,19.86,156806.84248039915,7.5977,7.5977,7.5901,7.5939,156806.8425
2005-11-23 13:50:00,19.86,19.89,19.86,19.87,215015.44309812307,7.5939,7.6054,7.5939,7.5977,215015.4431
2005-11-23 13:55:00,19.88,19.9,19.87,19.89,121406.5098598242,7.6015,7.6092,7.5977,7.6054,121406.5099
2005-11-23 14:00:00,19.89,19.9,19.89,19.89,221192.68234735093,7.6054,7.6092,7.6054,7.6054,221192.6823
2005-11-23 14:05:00,19.89,19.89,19.86,19.88,159420.28985507248,7.6054,7.6054,7.5939,7.6015,159420.2899
2005-11-23 14:10:00,19.87,19.89,19.87,19.89,79116.17961511048,7.5977,7.6054,7.5977,7.6054,79116.1796
2005-11-23 14:15:00,19.89,19.89,19.87,19.88,117129.95961035875,7.6054,7.6054,7.5977,7.6015,117129.9596
2005-11-23 14:20:00,19.88,19.89,19.87,19.88,161320.9788548349,7.6015,7.6054,7.5977,7.6015,161320.9789
2005-11-23 14:25:00,19.88,19.9,19.88,19.9,275124.7327156094,7.6015,7.6092,7.6015,7.6092,275124.7327
2005-11-23 14:30:00,19.91,19.92,19.87,19.88,282727.48871465906,7.613,7.6168,7.5977,7.6015,282727.4887
2005-11-23 14:35:00,19.88,19.9,19.87,19.89,172962.69897837966,7.6015,7.6092,7.5977,7.6054,172962.699
2005-11-23 14:40:00,19.89,19.9,19.86,19.86,314564.0294606795,7.6054,7.6092,7.5939,7.5939,314564.0295
2005-11-23 14:45:00,19.86,19.88,19.85,19.85,223093.3713471133,7.5939,7.6015,7.5901,7.5901,223093.3713
2005-11-23 14:50:00,19.85,19.86,19.77,19.78,555951.5324305061,7.5901,7.5939,7.5595,7.5633,555951.5324
2005-11-23 14:55:00,19.78,19.78,19.75,19.75,445236.3981943455,7.5633,7.5633,7.5518,7.5518,445236.3982
2005-11-23 15:00:00,19.75,19.76,19.72,19.74,334046.09170824423,7.5518,7.5557,7.5404,7.548,334046.0917
2005-11-23 15:05:00,19.74,19.75,19.69,19.69,354953.6707056308,7.548,7.5518,7.5289,7.5289,354953.6707
2005-11-23 15:10:00,19.69,19.7,19.64,19.7,656925.6355428844,7.5289,7.5327,7.5098,7.5327,656925.6355
2005-11-23 15:15:00,19.69,19.74,19.69,19.71,343549.53670705634,7.5289,7.548,7.5289,7.5365,343549.5367
2005-11-23 15:20:00,19.71,19.74,19.65,19.74,346400.57020669995,7.5365,7.548,7.5136,7.548,346400.5702
2005-11-23 15:25:00,19.73,19.74,19.66,19.66,234022.3330957472,7.5442,7.548,7.5174,7.5174,234022.3331
2005-11-23 15:30:00,19.66,19.69,19.64,19.66,335709.19458303635,7.5174,7.5289,7.5098,7.5174,335709.1946
2005-11-23 15:35:00,19.66,19.67,19.63,19.66,411023.996198622,7.5174,7.5212,7.5059,7.5174,411023.9962
2005-11-23 15:40:00,19.66,19.66,19.57,19.61,688999.7624138751,7.5174,7.5174,7.483,7.4983,688999.7624
2005-11-23 15:45:00,19.61,19.61,19.56,19.56,549774.2931812783,7.4983,7.4983,7.4792,7.4792,549774.2932
2005-11-23 15:50:00,19.56,19.6,19.56,19.6,612259.4440484676,7.4792,7.4945,7.4792,7.4945,612259.444
2005-11-23 15:55:00,19.59,19.63,19.57,19.62,1060822.047992397,7.4907,7.5059,7.483,7.5021,1060822.048
2005-11-25 09:30:00,19.71,19.84,19.53,19.74,1286053.6944642432,7.5365,7.5862,7.4677,7.548,1286053.6945
2005-11-25 09:35:00,19.74,19.82,19.69,19.79,420052.2689474935,7.548,7.5786,7.5289,7.5671,420052.2689
2005-11-25 09:40:00,19.79,19.82,19.73,19.74,487526.7284390592,7.5671,7.5786,7.5442,7.548,487526.7284
2005-11-25 09:45:00,19.73,19.78,19.73,19.74,272511.2853409361,7.5442,7.5633,7.5442,7.548,272511.2853
2005-11-25 09:50:00,19.74,19.74,19.61,19.66,365645.0463292944,7.548,7.548,7.4983,7.5174,365645.0463
2005-11-25 09:55:00,19.66,19.67,19.62,19.62,278688.524590164,7.5174,7.5212,7.5021,7.5021,278688.5246
2005-11-25 10:00:00,19.62,19.64,19.59,19.63,483962.93656450463,7.5021,7.5098,7.4907,7.5059,483962.9366
2005-11-25 10:05:00,19.64,19.66,19.63,19.64,326918.5079591352,7.5098,7.5174,7.5059,7.5098,326918.508
2005-11-25 10:10:00,19.64,19.68,19.64,19.65,324780.2328344025,7.5098,7.5251,7.5098,7.5136,324780.2328
2005-11-25 10:15:00,19.66,19.68,19.65,19.65,225231.6464718461,7.5174,7.5251,7.5136,7.5136,225231.6465
2005-11-25 10:20:00,19.65,19.66,19.6,19.63,234972.67759562843,7.5136,7.5174,7.4945,7.5059,234972.6776
2005-11-25 10:25:00,19.63,19.63,19.56,19.56,387978.1420765027,7.5059,7.5059,7.4792,7.4792,387978.1421
2005-11-25 10:30:00,19.57,19.66,19.56,19.63,414587.7880731765,7.483,7.5174,7.4792,7.5059,414587.7881
2005-11-25 10:35:00,19.63,19.63,19.55,19.58,413162.27132335474,7.5059,7.5059,7.4754,7.4868,413162.2713
2005-11-25 10:40:00,19.58,19.61,19.56,19.58,200285.1033499644,7.4868,7.4983,7.4792,7.4868,200285.1033
2005-11-25 10:45:00,19.58,19.61,19.58,19.6,177001.6631028748,7.4868,7.4983,7.4868,7.4945,177001.6631
2005-11-25 10:50:00,19.6,19.61,19.58,19.59,177714.4214777857,7.4945,7.4983,7.4868,7.4907,177714.4215
2005-11-25 10:55:00,19.59,19.6,19.56,19.56,86006.17723924923,7.4907,7.4945,7.4792,7.4792,86006.1772
2005-11-25 11:00:00,19.57,19.61,19.56,19.59,131860.29935851746,7.483,7.4983,7.4792,7.4907,131860.2994
2005-11-25 11:05:00,19.59,19.61,19.59,19.61,133760.9883582799,7.4907,7.4983,7.4907,7.4983,133760.9884
2005-11-25 11:10:00,19.61,19.62,19.6,19.62,136136.8496079829,7.4983,7.5021,7.4945,7.5021,136136.8496
2005-11-25 11:15:00,19.62,19.67,19.62,19.64,170349.25160370636,7.5021,7.5212,7.5021,7.5098,170349.2516
2005-11-25 11:20:00,19.64,19.66,19.6,19.61,194583.0363506772,7.5098,7.5174,7.4945,7.4983,194583.0364
2005-11-25 11:25:00,19.61,19.64,19.61,19.64,109764.7897362794,7.4983,7.5098,7.4983,7.5098,109764.7897
2005-11-25 11:30:00,19.64,19.65,19.62,19.65,154193.39510572582,7.5098,7.5136,7.5021,7.5136,154193.3951
2005-11-25 11:35:00,19.65,19.68,19.65,19.68,242575.4335946781,7.5136,7.5251,7.5136,7.5251,242575.4336
2005-11-25 11:40:00,19.68,19.69,19.67,19.68,135899.2634830126,7.5251,7.5289,7.5212,7.5251,135899.2635
2005-11-25 11:45:00,19.68,19.69,19.68,19.69,68424.8039914469,7.5251,7.5289,7.5251,7.5289,68424.804
2005-11-25 11:50:00,19.69,19.7,19.66,19.67,130434.78260869563,7.5289,7.5327,7.5174,7.5212,130434.7826
2005-11-25 11:55:00,19.66,19.69,19.66,19.68,110002.3758612497,7.5174,7.5289,7.5174,7.5251,110002.3759
2005-11-25 12:00:00,19.68,19.73,19.68,19.71,193632.6918507959,7.5251,7.5442,7.5251,7.5365,193632.6919
2005-11-25 12:05:00,19.72,19.72,19.68,19.68,109764.7897362794,7.5404,7.5404,7.5251,7.5251,109764.7897
2005-11-25 12:10:00,19.68,19.68,19.65,19.66,107151.34236160608,7.5251,7.5251,7.5136,7.5174,107151.3424
2005-11-25 12:15:00,19.66,19.66,19.64,19.66,129009.26585887384,7.5174,7.5174,7.5098,7.5174,129009.2659
2005-11-25 12:20:00,19.66,19.68,19.66,19.67,126158.23235923024,7.5174,7.5251,7.5174,7.5212,126158.2324
2005-11-25 12:25:00,19.67,19.67,19.65,19.67,142551.67498218105,7.5212,7.5212,7.5136,7.5212,142551.675
2005-11-25 12:30:00,19.67,19.73,19.67,19.71,168923.73485388453,7.5212,7.5442,7.5212,7.5365,168923.7349
2005-11-25 12:35:00,19.71,19.73,19.69,19.71,123307.1988595866,7.5365,7.5442,7.5289,7.5365,123307.1989
2005-11-25 12:40:00,19.71,19.72,19.69,19.69,152292.7061059634,7.5365,7.5404,7.5289,7.5289,152292.7061
2005-11-25 12:45:00,19.69,19.7,19.67,19.68,216440.95984794488,7.5289,7.5327,7.5212,7.5251,216440.9598
2005-11-25 12:50:00,19.69,19.7,19.66,19.68,263483.0125920646,7.5289,7.5327,7.5174,7.5251,263483.0126
2005-11-25 12:55:00,19.68,19.68,19.63,19.64,395580.8980755524,7.5251,7.5251,7.5059,7.5098,395580.8981
2005-11-25 13:00:00,19.66,19.69,19.64,19.69,171299.59610358757,7.5174,7.5289,7.5098,7.5289,171299.5961
2005-11-25 13:05:00,19.66,19.68,19.66,19.66,8790.686623901165,7.5174,7.5251,7.5174,7.5174,8790.6866
2005-11-25 13:10:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 13:15:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 13:20:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 13:25:00,19.67,19.67,19.67,19.67,950.344499881207,7.5212,7.5212,7.5212,7.5212,950.3445
2005-11-25 13:30:00,19.67,19.67,19.66,19.66,1187.9306248515088,7.5212,7.5212,7.5174,7.5174,1187.9306
2005-11-25 13:35:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 13:40:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 13:45:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 13:50:00,19.66,19.66,19.66,19.66,237.5861249703017,7.5174,7.5174,7.5174,7.5174,237.5861
2005-11-25 13:55:00,19.64,19.65,19.64,19.65,2375.8612497030176,7.5098,7.5136,7.5098,7.5136,2375.8612
2005-11-25 14:00:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:05:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:10:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:15:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:20:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:25:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:30:00,19.66,19.66,19.66,19.66,237.5861249703017,7.5174,7.5174,7.5174,7.5174,237.5861
2005-11-25 14:35:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 14:40:00,19.64,19.64,19.64,19.64,237.5861249703017,7.5098,7.5098,7.5098,7.5098,237.5861
2005-11-25 14:45:00,19.64,19.64,19.64,19.64,0.0,7.5098,7.5098,7.5098,7.5098,0.0
2005-11-25 14:50:00,19.68,19.69,19.66,19.69,13304.822998336898,7.5251,7.5289,7.5174,7.5289,13304.823
2005-11-25 14:55:00,19.69,19.69,19.69,19.69,1900.688999762414,7.5289,7.5289,7.5289,7.5289,1900.689
2005-11-25 15:00:00,19.69,19.69,19.69,19.69,0.0,7.5289,7.5289,7.5289,7.5289,0.0
2005-11-25 15:05:00,19.69,19.69,19.69,19.69,0.0,7.5289,7.5289,7.5289,7.5289,0.0
2005-11-25 15:10:00,19.69,19.69,19.69,19.69,0.0,7.5289,7.5289,7.5289,7.5289,0.0
2005-11-25 15:15:00,19.69,19.69,19.69,19.69,0.0,7.5289,7.5289,7.5289,7.5289,0.0
2005-11-25 15:20:00,19.65,19.65,19.65,19.65,237.5861249703017,7.5136,7.5136,7.5136,7.5136,237.5861
2005-11-25 15:25:00,19.65,19.65,19.65,19.65,237.5861249703017,7.5136,7.5136,7.5136,7.5136,237.5861
2005-11-28 09:30:00,19.73,20.01,19.72,19.87,2712283.202660965,7.5442,7.6512,7.5404,7.5977,2712283.2027
2005-11-28 09:35:00,19.87,19.95,19.72,19.74,1008790.6866239012,7.5977,7.6283,7.5404,7.548,1008790.6866
2005-11-28 09:40:00,19.75,19.76,19.59,19.62,707769.0662865288,7.5518,7.5557,7.4907,7.5021,707769.0663
2005-11-28 09:45:00,19.62,19.63,19.57,19.59,611071.5134236161,7.5021,7.5059,7.483,7.4907,611071.5134
2005-11-28 09:50:00,19.59,19.71,19.58,19.69,558327.3936802091,7.4907,7.5365,7.4868,7.5289,558327.3937
2005-11-28 09:55:00,19.69,19.69,19.52,19.55,702066.9992872416,7.5289,7.5289,7.4639,7.4754,702066.9993
2005-11-28 10:00:00,19.55,19.59,19.46,19.46,977666.9042527915,7.4754,7.4907,7.4409,7.4409,977666.9043
2005-11-28 10:05:00,19.46,19.47,19.28,19.41,2383701.5918270373,7.4409,7.4448,7.3721,7.4218,2383701.5918
2005-11-28 10:10:00,19.41,19.47,19.4,19.4,755048.705155619,7.4218,7.4448,7.418,7.418,755048.7052
2005-11-28 10:15:00,19.4,19.44,19.4,19.42,632691.8507959135,7.418,7.4333,7.418,7.4256,632691.8508
2005-11-28 10:20:00,19.42,19.44,19.35,19.35,902114.5165122356,7.4256,7.4333,7.3989,7.3989,902114.5165
2005-11-28 10:25:00,19.35,19.35,19.23,19.23,800902.8272748871,7.3989,7.3989,7.353,7.353,800902.8273
2005-11-28 10:30:00,19.23,19.33,19.2,19.32,924210.0261344736,7.353,7.3912,7.3415,7.3874,924210.0261
2005-11-28 10:35:00,19.32,19.37,19.28,19.29,412449.5129484438,7.3874,7.4065,7.3721,7.3759,412449.5129
2005-11-28 10:40:00,19.28,19.32,19.26,19.32,514373.9605607032,7.3721,7.3874,7.3645,7.3874,514373.9606
2005-11-28 10:45:00,19.32,19.35,19.27,19.34,433594.6780708007,7.3874,7.3989,7.3683,7.3951,433594.6781
2005-11-28 10:50:00,19.34,19.34,19.3,19.33,292468.51983844145,7.3951,7.3951,7.3798,7.3912,292468.5198
2005-11-28 10:55:00,19.33,19.34,19.32,19.34,237348.53884533144,7.3912,7.3951,7.3874,7.3951,237348.5388
2005-11-28 11:00:00,19.34,19.37,19.33,19.34,358755.0487051556,7.3951,7.4065,7.3912,7.3951,358755.0487
2005-11-28 11:05:00,19.33,19.4,19.32,19.4,452126.3958184842,7.3912,7.418,7.3874,7.418,452126.3958
2005-11-28 11:10:00,19.4,19.4,19.35,19.39,196958.8976003801,7.418,7.418,7.3989,7.4142,196958.8976
2005-11-28 11:15:00,19.38,19.4,19.38,19.4,262532.6680921834,7.4104,7.418,7.4104,7.418,262532.6681
2005-11-28 11:20:00,19.4,19.41,19.39,19.39,172487.52672843906,7.418,7.4218,7.4142,7.4142,172487.5267
2005-11-28 11:25:00,19.39,19.43,19.39,19.41,184842.00522689475,7.4142,7.4295,7.4142,7.4218,184842.0052
2005-11-28 11:30:00,19.41,19.41,19.37,19.39,158707.53148016156,7.4218,7.4218,7.4065,7.4142,158707.5315
2005-11-28 11:35:00,19.4,19.41,19.35,19.37,223330.9574720836,7.418,7.4218,7.3989,7.4065,223330.9575
2005-11-28 11:40:00,19.37,19.39,19.36,19.38,234022.3330957472,7.4065,7.4142,7.4027,7.4104,234022.3331
2005-11-28 11:45:00,19.38,19.41,19.37,19.4,323592.302209551,7.4104,7.4218,7.4065,7.418,323592.3022
2005-11-28 11:50:00,19.4,19.47,19.4,19.45,476360.180565455,7.418,7.4448,7.418,7.4371,476360.1806
2005-11-28 11:55:00,19.45,19.45,19.41,19.42,312663.3404609171,7.4371,7.4371,7.4218,7.4256,312663.3405
2005-11-28 12:00:00,19.42,19.42,19.39,19.4,135661.6773580423,7.4256,7.4256,7.4142,7.418,135661.6774
2005-11-28 12:05:00,19.4,19.41,19.37,19.4,244238.5364694702,7.418,7.4218,7.4065,7.418,244238.5365
2005-11-28 12:10:00,19.4,19.45,19.4,19.45,244238.5364694702,7.418,7.4371,7.418,7.4371,244238.5365
2005-11-28 12:15:00,19.45,19.48,19.42,19.42,302684.7232121644,7.4371,7.4486,7.4256,7.4256,302684.7232
2005-11-28 12:20:00,19.43,19.44,19.4,19.4,284390.5915894512,7.4295,7.4333,7.418,7.418,284390.5916
2005-11-28 12:25:00,19.41,19.41,19.38,19.4,306248.5150867189,7.4218,7.4218,7.4104,7.418,306248.5151
2005-11-28 12:30:00,19.4,19.4,19.37,19.37,263007.84034212405,7.418,7.418,7.4065,7.4065,263007.8403
2005-11-28 12:35:00,19.37,19.37,19.34,19.35,234022.3330957472,7.4065,7.4065,7.3951,7.3989,234022.3331
2005-11-28 12:40:00,19.35,19.37,19.35,19.36,382751.2473271561,7.3989,7.4065,7.3989,7.4027,382751.2473
2005-11-28 12:45:00,19.36,19.36,19.27,19.27,573770.4918032787,7.4027,7.4027,7.3683,7.3683,573770.4918
2005-11-28 12:50:00,19.27,19.29,19.24,19.24,392254.6923259682,7.3683,7.3759,7.3568,7.3568,392254.6923
2005-11-28 12:55:00,19.25,19.25,19.16,19.18,729389.4036588264,7.3606,7.3606,7.3262,7.3339,729389.4037
2005-11-28 13:00:00,19.19,19.2,19.16,19.19,618199.0971727251,7.3377,7.3415,7.3262,7.3377,618199.0972
2005-11-28 13:05:00,19.19,19.23,19.18,19.21,364932.2879543835,7.3377,7.353,7.3339,7.3454,364932.288
2005-11-28 13:10:00,19.21,19.24,19.19,19.23,353052.9817058684,7.3454,7.3568,7.3377,7.353,353052.9817
2005-11-28 13:15:00,19.23,19.23,19.19,19.21,265621.2877167973,7.353,7.353,7.3377,7.3454,265621.2877
2005-11-28 13:20:00,19.22,19.26,19.22,19.23,210976.478973628,7.3492,7.3645,7.3492,7.353,210976.479
2005-11-28 13:25:00,19.23,19.26,19.21,19.24,239011.6417201236,7.353,7.3645,7.3454,7.3568,239011.6417
2005-11-28 13:30:00,19.24,19.26,19.19,19.19,400570.20669992873,7.3568,7.3645,7.3377,7.3377,400570.2067
2005-11-28 13:35:00,19.19,19.19,19.14,19.15,600142.5516749822,7.3377,7.3377,7.3186,7.3224,600142.5517
2005-11-28 13:40:00,19.15,19.2,19.15,19.19,328581.6108339273,7.3224,7.3415,7.3224,7.3377,328581.6108
2005-11-28 13:45:00,19.19,19.23,19.18,19.21,359467.80708006653,7.3377,7.353,7.3339,7.3454,359467.8071
2005-11-28 13:50:00,19.22,19.23,19.21,19.22,166547.8736041815,7.3492,7.353,7.3454,7.3492,166547.8736
2005-11-28 13:55:00,19.22,19.24,19.21,19.23,264908.52934188646,7.3492,7.3568,7.3454,7.353,264908.5293
2005-11-28 14:00:00,19.23,19.23,19.18,19.2,259444.0484675695,7.353,7.353,7.3339,7.3415,259444.0485
2005-11-28 14:05:00,19.2,19.25,19.2,19.24,304347.82608695654,7.3415,7.3606,7.3415,7.3568,304347.8261
2005-11-28 14:10:00,19.25,19.26,19.25,19.25,161083.39272986457,7.3606,7.3645,7.3606,7.3606,161083.3927
2005-11-28 14:15:00,19.25,19.26,19.21,19.21,252078.8785934901,7.3606,7.3645,7.3454,7.3454,252078.8786
2005-11-28 14:20:00,19.21,19.25,19.2,19.25,183178.90235210265,7.3454,7.3606,7.3415,7.3606,183178.9024
2005-11-28 14:25:00,19.25,19.31,19.24,19.26,386315.0392017106,7.3606,7.3836,7.3568,7.3645,386315.0392
2005-11-28 14:30:00,19.26,19.27,19.24,19.25,311950.5820860062,7.3645,7.3683,7.3568,7.3606,311950.5821
2005-11-28 14:35:00,19.26,19.26,19.2,19.21,311000.237586125,7.3645,7.3645,7.3415,7.3454,311000.2376
2005-11-28 14:40:00,19.21,19.26,19.2,19.23,248515.0867189356,7.3454,7.3645,7.3415,7.353,248515.0867
2005-11-28 14:45:00,19.23,19.23,19.21,19.21,197434.06985032075,7.353,7.353,7.3454,7.3454,197434.0699
2005-11-28 14:50:00,19.21,19.22,19.21,19.21,152292.7061059634,7.3454,7.3492,7.3454,7.3454,152292.7061
2005-11-28 14:55:00,19.22,19.22,19.19,19.2,229508.19672131148,7.3492,7.3492,7.3377,7.3415,229508.1967
2005-11-28 15:00:00,19.21,19.24,19.19,19.21,494654.3121881682,7.3454,7.3568,7.3377,7.3454,494654.3122
2005-11-28 15:05:00,19.21,19.21,19.17,19.18,381800.90282727487,7.3454,7.3454,7.3301,7.3339,381800.9028
2005-11-28 15:10:00,19.18,19.19,19.18,19.18,177001.6631028748,7.3339,7.3377,7.3339,7.3339,177001.6631
2005-11-28 15:15:00,19.18,19.18,19.11,19.13,401995.72344975057,7.3339,7.3339,7.3071,7.3148,401995.7234
2005-11-28 15:20:00,19.13,19.13,19.1,19.12,458303.6350677121,7.3148,7.3148,7.3033,7.3109,458303.6351
2005-11-28 15:25:00,19.12,19.14,19.11,19.13,345450.22570681875,7.3109,7.3186,7.3071,7.3148,345450.2257
2005-11-28 15:30:00,19.13,19.16,19.12,19.15,493228.7954383464,7.3148,7.3262,7.3109,7.3224,493228.7954
2005-11-28 15:35:00,19.14,19.15,19.13,19.15,621287.716797339,7.3186,7.3224,7.3148,7.3224,621287.7168
2005-11-28 15:40:00,19.15,19.15,19.11,19.13,441672.6063197909,7.3224,7.3224,7.3071,7.3148,441672.6063
2005-11-28 15:45:00,19.13,19.14,19.03,19.03,1069612.7346162985,7.3148,7.3186,7.2765,7.2765,1069612.7346
2005-11-28 15:50:00,19.03,19.09,19.02,19.08,1263245.4264670943,7.2765,7.2995,7.2727,7.2956,1263245.4265
2005-11-28 15:55:00,19.08,19.14,19.08,19.1,1320978.8548348777,7.2956,7.3186,7.2956,7.3033,1320978.8548
2005-11-29 09:30:00,19.32,19.34,19.16,19.21,1408172.9626989784,7.3874,7.3951,7.3262,7.3454,1408172.9627
2005-11-29 09:35:00,19.18,19.24,19.15,19.19,762651.4611546686,7.3339,7.3568,7.3224,7.3377,762651.4612
2005-11-29 09:40:00,19.19,19.2,19.16,19.17,487764.3145640295,7.3377,7.3415,7.3262,7.3301,487764.3146
2005-11-29 09:45:00,19.17,19.24,19.16,19.21,541696.364932288,7.3301,7.3568,7.3262,7.3454,541696.3649
2005-11-29 09:50:00,19.21,19.27,19.2,19.24,775956.2841530055,7.3454,7.3683,7.3415,7.3568,775956.2842
2005-11-29 09:55:00,19.24,19.24,19.18,19.19,594678.0708006653,7.3568,7.3568,7.3339,7.3377,594678.0708
2005-11-29 10:00:00,19.19,19.25,19.16,19.18,1061772.3924922785,7.3377,7.3606,7.3262,7.3339,1061772.3925
2005-11-29 10:05:00,19.18,19.22,19.15,19.16,482537.41981468286,7.3339,7.3492,7.3224,7.3262,482537.4198
2005-11-29 10:10:00,19.16,19.21,19.16,19.18,419101.92444761225,7.3262,7.3454,7.3262,7.3339,419101.9244
2005-11-29 10:15:00,19.18,19.2,19.07,19.15,641957.7096697553,7.3339,7.3415,7.2918,7.3224,641957.7097
2005-11-29 10:20:00,19.14,19.15,19.06,19.07,589451.1760513186,7.3186,7.3224,7.288,7.2918,589451.1761
2005-11-29 10:25:00,19.07,19.07,18.9,18.94,1346162.9840817295,7.2918,7.2918,7.2268,7.2421,1346162.9841
2005-11-29 10:30:00,18.95,18.99,18.94,18.94,584937.0396768829,7.2459,7.2612,7.2421,7.2421,584937.0397
2005-11-29 10:35:00,18.94,19.0,18.92,18.97,698503.2074126871,7.2421,7.2651,7.2345,7.2536,698503.2074
2005-11-29 10:40:00,18.98,18.98,18.86,18.91,938940.3658826324,7.2574,7.2574,7.2115,7.2306,938940.3659
2005-11-29 10:45:00,18.91,18.91,18.8,18.86,1061297.2202423378,7.2306,7.2306,7.1886,7.2115,1061297.2202
2005-11-29 10:50:00,18.86,18.87,18.84,18.86,907578.9973865526,7.2115,7.2153,7.2039,7.2115,907578.9974
2005-11-29 10:55:00,18.85,18.86,18.83,18.86,356379.18745545263,7.2077,7.2115,7.2001,7.2115,356379.1875
2005-11-29 11:00:00,18.85,18.92,18.85,18.87,535519.1256830601,7.2077,7.2345,7.2077,7.2153,535519.1257
2005-11-29 11:05:00,18.87,18.88,18.84,18.85,388928.48657638393,7.2153,7.2192,7.2039,7.2077,388928.4866
2005-11-29 11:10:00,18.85,18.86,18.84,18.85,297220.2423378475,7.2077,7.2115,7.2039,7.2077,297220.2423
2005-11-29 11:15:00,18.85,18.85,18.79,18.81,509147.0658113567,7.2077,7.2077,7.1848,7.1924,509147.0658
2005-11-29 11:20:00,18.81,18.83,18.73,18.78,1114754.0983606558,7.1924,7.2001,7.1618,7.1809,1114754.0984
2005-11-29 11:25:00,18.76,18.84,18.73,18.79,653837.0159182703,7.1733,7.2039,7.1618,7.1848,653837.0159
2005-11-29 11:30:00,18.79,18.87,18.78,18.86,384889.5224518888,7.1848,7.2153,7.1809,7.2115,384889.5225
2005-11-29 11:35:00,18.86,18.87,18.84,18.85,217153.7182228558,7.2115,7.2153,7.2039,7.2077,217153.7182
2005-11-29 11:40:00,18.86,18.86,18.78,18.79,297933.0007127584,7.2115,7.2115,7.1809,7.1848,297933.0007
2005-11-29 11:45:00,18.78,18.82,18.78,18.81,237586.12497030167,7.1809,7.1962,7.1809,7.1924,237586.125
2005-11-29 11:50:00,18.81,18.92,18.81,18.89,312188.16821097647,7.1924,7.2345,7.1924,7.223,312188.1682
2005-11-29 11:55:00,18.88,18.95,18.88,18.94,588263.2454264672,7.2192,7.2459,7.2192,7.2421,588263.2454
2005-11-29 12:00:00,18.94,18.94,18.9,18.94,425516.7498218104,7.2421,7.2421,7.2268,7.2421,425516.7498
2005-11-29 12:05:00,18.94,18.94,18.9,18.92,258018.53171774768,7.2421,7.2421,7.2268,7.2345,258018.5317
2005-11-29 12:10:00,18.91,18.94,18.91,18.91,291518.17533856025,7.2306,7.2421,7.2306,7.2306,291518.1753
2005-11-29 12:15:00,18.92,18.92,18.84,18.85,302209.5509622238,7.2345,7.2345,7.2039,7.2077,302209.551
2005-11-29 12:20:00,18.85,18.86,18.81,18.84,284390.5915894512,7.2077,7.2115,7.1924,7.2039,284390.5916
2005-11-29 12:25:00,18.84,18.86,18.82,18.85,270373.0102162034,7.2039,7.2115,7.1962,7.2077,270373.0102
2005-11-29 12:30:00,18.84,18.85,18.79,18.8,275599.90496555,7.2039,7.2077,7.1848,7.1886,275599.905
2005-11-29 12:35:00,18.79,18.83,18.79,18.83,143739.60560703254,7.1848,7.2001,7.1848,7.2001,143739.6056
2005-11-29 12:40:00,18.82,18.84,18.8,18.84,204799.2397244001,7.1962,7.2039,7.1886,7.2039,204799.2397
2005-11-29 12:45:00,18.84,18.84,18.77,18.79,276312.6633404609,7.2039,7.2039,7.1771,7.1848,276312.6633
2005-11-29 12:50:00,18.8,18.81,18.77,18.78,126633.40460917084,7.1886,7.1924,7.1771,7.1809,126633.4046
2005-11-29 12:55:00,18.78,18.78,18.74,18.76,288667.14183891664,7.1809,7.1809,7.1656,7.1733,288667.1418
2005-11-29 13:00:00,18.76,18.77,18.74,18.75,211926.8234735092,7.1733,7.1771,7.1656,7.1695,211926.8235
2005-11-29 13:05:00,18.75,18.8,18.74,18.78,282965.0748396293,7.1695,7.1886,7.1656,7.1809,282965.0748
2005-11-29 13:10:00,18.77,18.78,18.73,18.73,186505.10810168687,7.1771,7.1809,7.1618,7.1618,186505.1081
2005-11-29 13:15:00,18.73,18.74,18.7,18.72,401045.37894986937,7.1618,7.1656,7.1503,7.158,401045.3789
2005-11-29 13:20:00,18.71,18.75,18.71,18.75,204324.0674744595,7.1542,7.1695,7.1542,7.1695,204324.0675
2005-11-29 13:25:00,18.75,18.81,18.74,18.78,213589.9263483013,7.1695,7.1924,7.1656,7.1809,213589.9263
2005-11-29 13:30:00,18.78,18.78,18.72,18.72,178902.3521026372,7.1809,7.1809,7.158,7.158,178902.3521
2005-11-29 13:35:00,18.72,18.73,18.65,18.69,525065.3361843668,7.158,7.1618,7.1312,7.1465,525065.3362
2005-11-29 13:40:00,18.69,18.69,18.67,18.68,185792.34972677595,7.1465,7.1465,7.1389,7.1427,185792.3497
2005-11-29 13:45:00,18.69,18.69,18.65,18.66,211451.6512235685,7.1465,7.1465,7.1312,7.135,211451.6512
2005-11-29 13:50:00,18.66,18.72,18.66,18.71,245664.053219292,7.135,7.158,7.135,7.1542,245664.0532
2005-11-29 13:55:00,18.71,18.77,18.71,18.76,274174.3882157282,7.1542,7.1771,7.1542,7.1733,274174.3882
2005-11-29 14:00:00,18.75,18.79,18.74,18.77,224043.7158469945,7.1695,7.1848,7.1656,7.1771,224043.7158
2005-11-29 14:05:00,18.77,18.77,18.73,18.75,266096.45996673795,7.1771,7.1771,7.1618,7.1695,266096.46
2005-11-29 14:10:00,18.75,18.76,18.72,18.73,181040.62722737,7.1695,7.1733,7.158,7.1618,181040.6272
2005-11-29 14:15:00,18.73,18.74,18.7,18.7,237110.95272036115,7.1618,7.1656,7.1503,7.1503,237110.9527
2005-11-29 14:20:00,18.7,18.72,18.7,18.72,116417.20123544784,7.1503,7.158,7.1503,7.158,116417.2012
2005-11-29 14:25:00,18.72,18.73,18.71,18.73,205511.998099311,7.158,7.1618,7.1542,7.1618,205511.9981
2005-11-29 14:30:00,18.73,18.74,18.72,18.73,296507.48396293656,7.1618,7.1656,7.158,7.1618,296507.484
2005-11-29 14:35:00,18.74,18.76,18.73,18.73,335709.19458303635,7.1656,7.1733,7.1618,7.1618,335709.1946
2005-11-29 14:40:00,18.73,18.77,18.73,18.74,343787.1228320266,7.1618,7.1771,7.1618,7.1656,343787.1228
2005-11-29 14:45:00,18.74,18.84,18.74,18.81,515086.71893561416,7.1656,7.2039,7.1656,7.1924,515086.7189
2005-11-29 14:50:00,18.81,18.83,18.8,18.81,228557.85222143028,7.1924,7.2001,7.1886,7.1924,228557.8522
2005-11-29 14:55:00,18.81,18.81,18.73,18.8,478260.8695652174,7.1924,7.1924,7.1618,7.1886,478260.8696
2005-11-29 15:00:00,18.81,18.81,18.78,18.79,307674.0318365408,7.1924,7.1924,7.1809,7.1848,307674.0318
2005-11-29 15:05:00,18.79,18.8,18.76,18.77,306486.10121168924,7.1848,7.1886,7.1733,7.1771,306486.1012
2005-11-29 15:10:00,18.77,18.8,18.77,18.78,275124.7327156094,7.1771,7.1886,7.1771,7.1809,275124.7327
2005-11-29 15:15:00,18.78,18.81,18.77,18.79,354716.0845806605,7.1809,7.1924,7.1771,7.1848,354716.0846
2005-11-29 15:20:00,18.79,18.81,18.79,18.8,276550.2494654312,7.1848,7.1924,7.1848,7.1886,276550.2495
2005-11-29 15:25:00,18.8,18.82,18.8,18.81,562603.9439296746,7.1886,7.1962,7.1886,7.1924,562603.9439
2005-11-29 15:30:00,18.81,18.82,18.81,18.81,187693.0387265384,7.1924,7.1962,7.1924,7.1924,187693.0387
2005-11-29 15:35:00,18.81,18.82,18.81,18.81,272273.6992159658,7.1924,7.1962,7.1924,7.1924,272273.6992
2005-11-29 15:40:00,18.81,18.84,18.8,18.83,500831.5514373961,7.1924,7.2039,7.1886,7.2001,500831.5514
2005-11-29 15:45:00,18.83,18.84,18.81,18.84,546923.2596816346,7.2001,7.2039,7.1924,7.2039,546923.2597
2005-11-29 15:50:00,18.84,18.84,18.8,18.81,577096.6975528629,7.2039,7.2039,7.1886,7.1924,577096.6976
2005-11-29 15:55:00,18.81,18.81,18.73,18.73,1180565.4549774292,7.1924,7.1924,7.1618,7.1618,1180565.455
2005-11-30 09:30:00,18.88,19.02,18.54,18.95,2030411.0239961988,7.2192,7.2727,7.0892,7.2459,2030411.024
2005-11-30 09:35:00,18.95,18.95,18.9,18.91,687336.6595390829,7.2459,7.2459,7.2268,7.2306,687336.6595
2005-11-30 09:40:00,18.91,18.92,18.74,18.75,737467.3319078166,7.2306,7.2345,7.1656,7.1695,737467.3319
2005-11-30 09:45:00,18.75,18.84,18.7,18.75,1105488.239486814,7.1695,7.2039,7.1503,7.1695,1105488.2395
2005-11-30 09:50:00,18.75,18.77,18.64,18.73,937752.435257781,7.1695,7.1771,7.1274,7.1618,937752.4353
2005-11-30 09:55:00,18.73,18.79,18.72,18.74,470182.9413162272,7.1618,7.1848,7.158,7.1656,470182.9413
2005-11-30 10:00:00,18.74,18.76,18.68,18.73,384176.7640769779,7.1656,7.1733,7.1427,7.1618,384176.7641
2005-11-30 10:05:00,18.73,18.73,18.67,18.73,394630.5535756712,7.1618,7.1618,7.1389,7.1618,394630.5536
2005-11-30 10:10:00,18.73,18.83,18.7,18.81,679021.1451651223,7.1618,7.2001,7.1503,7.1924,679021.1452
2005-11-30 10:15:00,18.8,18.85,18.78,18.85,479923.97244000953,7.1886,7.2077,7.1809,7.2077,479923.9724
2005-11-30 10:20:00,18.85,18.94,18.85,18.94,690425.2791636968,7.2077,7.2421,7.2077,7.2421,690425.2792
2005-11-30 10:25:00,18.94,19.0,18.92,18.94,879306.2485150867,7.2421,7.2651,7.2345,7.2421,879306.2485
2005-11-30 10:30:00,18.93,18.94,18.84,18.84,714421.4777856973,7.2383,7.2421,7.2039,7.2039,714421.4778
2005-11-30 10:35:00,18.84,18.86,18.79,18.83,531717.7476835353,7.2039,7.2115,7.1848,7.2001,531717.7477
2005-11-30 10:40:00,18.83,18.86,18.79,18.86,392967.4507008791,7.2001,7.2115,7.1848,7.2115,392967.4507
2005-11-30 10:45:00,18.86,18.87,18.81,18.81,276075.07721549063,7.2115,7.2153,7.1924,7.1924,276075.0772
2005-11-30 10:50:00,18.81,18.86,18.81,18.82,292706.10596341174,7.1924,7.2115,7.1924,7.1962,292706.106
2005-11-30 10:55:00,18.82,18.9,18.82,18.89,226894.74934663816,7.1962,7.2268,7.1962,7.223,226894.7493
2005-11-30 11:00:00,18.89,18.89,18.83,18.85,237110.95272036115,7.223,7.223,7.2001,7.2077,237110.9527
2005-11-30 11:05:00,18.85,18.89,18.83,18.87,170824.42385364696,7.2077,7.223,7.2001,7.2153,170824.4239
2005-11-30 11:10:00,18.86,18.89,18.85,18.88,185079.59135186503,7.2115,7.223,7.2077,7.2192,185079.5914
2005-11-30 11:15:00,18.88,18.89,18.84,18.86,191256.8306010929,7.2192,7.223,7.2039,7.2115,191256.8306
2005-11-30 11:20:00,18.86,18.87,18.84,18.86,136849.6079828938,7.2115,7.2153,7.2039,7.2115,136849.608
2005-11-30 11:25:00,18.86,18.89,18.85,18.87,158469.94535519127,7.2115,7.223,7.2077,7.2153,158469.9454
2005-11-30 11:30:00,18.87,18.89,18.86,18.87,204561.6535994298,7.2153,7.223,7.2115,7.2153,204561.6536
2005-11-30 11:35:00,18.86,18.87,18.8,18.81,244238.5364694702,7.2115,7.2153,7.1886,7.1924,244238.5365
2005-11-30 11:40:00,18.81,18.81,18.75,18.77,384176.7640769779,7.1924,7.1924,7.1695,7.1771,384176.7641
2005-11-30 11:45:00,18.76,18.79,18.75,18.78,197434.06985032075,7.1733,7.1848,7.1695,7.1809,197434.0699
2005-11-30 11:50:00,18.78,18.78,18.75,18.76,205987.1703492516,7.1809,7.1809,7.1695,7.1733,205987.1703
2005-11-30 11:55:00,18.76,18.79,18.73,18.76,307198.85958660016,7.1733,7.1848,7.1618,7.1733,307198.8596
2005-11-30 12:00:00,18.76,18.76,18.71,18.74,371584.6994535519,7.1733,7.1733,7.1542,7.1656,371584.6995
2005-11-30 12:05:00,18.74,18.78,18.73,18.78,136612.0218579235,7.1656,7.1809,7.1618,7.1809,136612.0219
2005-11-30 12:10:00,18.77,18.81,18.77,18.78,252791.63696840103,7.1771,7.1924,7.1771,7.1809,252791.637
2005-11-30 12:15:00,18.78,18.78,18.73,18.74,232596.8163459254,7.1809,7.1809,7.1618,7.1656,232596.8163
2005-11-30 12:20:00,18.74,18.79,18.74,18.79,137562.3663578047,7.1656,7.1848,7.1656,7.1848,137562.3664
2005-11-30 12:25:00,18.78,18.82,18.78,18.81,167498.21810406272,7.1809,7.1962,7.1809,7.1924,167498.2181
2005-11-30 12:30:00,18.81,18.84,18.78,18.84,202660.96459966732,7.1924,7.2039,7.1809,7.2039,202660.9646
2005-11-30 12:35:00,18.84,18.84,18.77,18.79,219529.5794725588,7.2039,7.2039,7.1771,7.1848,219529.5795
2005-11-30 12:40:00,18.79,18.81,18.77,18.78,133998.57448325018,7.1848,7.1924,7.1771,7.1809,133998.5745
2005-11-30 12:45:00,18.78,18.84,18.78,18.83,140175.81373247804,7.1809,7.2039,7.1809,7.2001,140175.8137
2005-11-30 12:50:00,18.84,18.86,18.84,18.85,219767.16559752912,7.2039,7.2115,7.2039,7.2077,219767.1656
2005-11-30 12:55:00,18.85,18.87,18.84,18.86,353528.153955809,7.2077,7.2153,7.2039,7.2115,353528.154
2005-11-30 13:00:00,18.86,18.86,18.84,18.86,282965.0748396293,7.2115,7.2115,7.2039,7.2115,282965.0748
2005-11-30 13:05:00,18.86,18.89,18.85,18.87,499406.0346875743,7.2115,7.223,7.2077,7.2153,499406.0347
2005-11-30 13:10:00,18.87,18.9,18.85,18.89,1367783.3214540272,7.2153,7.2268,7.2077,7.223,1367783.3215
2005-11-30 13:15:00,18.89,18.93,18.87,18.92,406985.0320741269,7.223,7.2383,7.2153,7.2345,406985.0321
2005-11-30 13:20:00,18.92,18.95,18.91,18.92,565930.1496792587,7.2345,7.2459,7.2306,7.2345,565930.1497
2005-11-30 13:25:00,18.92,18.94,18.9,18.9,296745.07008790685,7.2345,7.2421,7.2268,7.2268,296745.0701
2005-11-30 13:30:00,18.9,18.92,18.88,18.9,335234.0223330958,7.2268,7.2345,7.2192,7.2268,335234.0223
2005-11-30 13:35:00,18.9,18.92,18.88,18.88,218816.82109764792,7.2268,7.2345,7.2192,7.2192,218816.8211
2005-11-30 13:40:00,18.88,18.89,18.88,18.89,111903.06486101211,7.2192,7.223,7.2192,7.223,111903.0649
2005-11-30 13:45:00,18.89,18.92,18.88,18.92,221905.44072226185,7.223,7.2345,7.2192,7.2345,221905.4407
2005-11-30 13:50:00,18.92,18.92,18.87,18.88,396768.8287004039,7.2345,7.2345,7.2153,7.2192,396768.8287
2005-11-30 13:55:00,18.88,18.88,18.79,18.81,649560.465668805,7.2192,7.2192,7.1848,7.1924,649560.4657
2005-11-30 14:00:00,18.8,18.9,18.8,18.86,404846.7569493942,7.1886,7.2268,7.1886,7.2115,404846.7569
2005-11-30 14:05:00,18.86,18.89,18.84,18.86,339035.4003326206,7.2115,7.223,7.2039,7.2115,339035.4003
2005-11-30 14:10:00,18.86,18.9,18.86,18.86,268234.73509147065,7.2115,7.2268,7.2115,7.2115,268234.7351
2005-11-30 14:15:00,18.86,18.88,18.86,18.86,317415.0629603231,7.2115,7.2192,7.2115,7.2115,317415.063
2005-11-30 14:20:00,18.86,18.91,18.84,18.9,222143.02684723213,7.2115,7.2306,7.2039,7.2268,222143.0268
2005-11-30 14:25:00,18.9,18.92,18.86,18.88,235447.84984556903,7.2268,7.2345,7.2115,7.2192,235447.8498
2005-11-30 14:30:00,18.88,18.89,18.81,18.83,220242.33784746967,7.2192,7.223,7.1924,7.2001,220242.3378
2005-11-30 14:35:00,18.83,18.87,18.83,18.84,326918.5079591352,7.2001,7.2153,7.2001,7.2039,326918.508
2005-11-30 14:40:00,18.84,18.84,18.81,18.81,208838.20384889524,7.2039,7.2039,7.1924,7.1924,208838.2038
2005-11-30 14:45:00,18.81,18.85,18.81,18.84,276312.6633404609,7.1924,7.2077,7.1924,7.2039,276312.6633
2005-11-30 14:50:00,18.84,18.86,18.84,18.84,170824.42385364696,7.2039,7.2115,7.2039,7.2039,170824.4239
2005-11-30 14:55:00,18.84,18.9,18.84,18.88,345212.6395818484,7.2039,7.2268,7.2039,7.2192,345212.6396
2005-11-30 15:00:00,18.88,18.92,18.85,18.86,372535.0439534331,7.2192,7.2345,7.2077,7.2115,372535.044
2005-11-30 15:05:00,18.86,18.88,18.86,18.86,155143.73960560703,7.2115,7.2192,7.2115,7.2115,155143.7396
2005-11-30 15:10:00,18.86,18.89,18.85,18.86,255880.256593015,7.2115,7.223,7.2077,7.2115,255880.2566
2005-11-30 15:15:00,18.86,18.9,18.86,18.89,250415.77571869805,7.2115,7.2268,7.2115,7.223,250415.7757
2005-11-30 15:20:00,18.89,18.89,18.86,18.86,275837.49109052034,7.223,7.223,7.2115,7.2115,275837.4911
2005-11-30 15:25:00,18.86,18.89,18.86,18.89,210026.1344737468,7.2115,7.223,7.2115,7.223,210026.1345
2005-11-30 15:30:00,18.89,18.89,18.85,18.85,294369.20883820386,7.223,7.223,7.2077,7.2077,294369.2088
2005-11-30 15:35:00,18.86,18.86,18.81,18.81,326443.3357091946,7.2115,7.2115,7.1924,7.1924,326443.3357
2005-11-30 15:40:00,18.82,18.84,18.81,18.82,301971.9648372535,7.1962,7.2039,7.1924,7.1962,301971.9648
2005-11-30 15:45:00,18.82,18.83,18.79,18.82,280351.6274649561,7.1962,7.2001,7.1848,7.1962,280351.6275
2005-11-30 15:50:00,18.82,18.85,18.8,18.85,485626.0394392968,7.1962,7.2077,7.1886,7.2077,485626.0394
2005-11-30 15:55:00,18.85,18.88,18.84,18.85,697552.8629128059,7.2077,7.2192,7.2039,7.2077,697552.8629
2005-12-01 09:30:00,19.07,19.15,19.0,19.05,1258493.7039676884,7.2918,7.3224,7.2651,7.2842,1258493.704
2005-12-01 09:35:00,19.05,19.13,19.02,19.13,898313.1385127109,7.2842,7.3148,7.2727,7.3148,898313.1385
2005-12-01 09:40:00,19.12,19.15,19.08,19.1,643145.6402946068,7.3109,7.3224,7.2956,7.3033,643145.6403
2005-12-01 09:45:00,19.1,19.2,19.1,19.18,944167.2606319792,7.3033,7.3415,7.3033,7.3339,944167.2606
2005-12-01 09:50:00,19.17,19.19,19.15,19.16,491565.6925635543,7.3301,7.3377,7.3224,7.3262,491565.6926
2005-12-01 09:55:00,19.15,19.24,19.15,19.19,895462.1050130673,7.3224,7.3568,7.3224,7.3377,895462.105
2005-12-01 10:00:00,19.19,19.24,19.18,19.18,405084.3430743645,7.3377,7.3568,7.3339,7.3339,405084.3431
2005-12-01 10:05:00,19.18,19.2,19.14,19.15,593014.9679258731,7.3339,7.3415,7.3186,7.3224,593014.9679
2005-12-01 10:10:00,19.15,19.22,19.15,19.19,419339.5105725826,7.3224,7.3492,7.3224,7.3377,419339.5106
2005-12-01 10:15:00,19.19,19.25,19.16,19.23,393917.7952007603,7.3377,7.3606,7.3262,7.353,393917.7952
2005-12-01 10:20:00,19.22,19.24,19.16,19.17,426942.2665716322,7.3492,7.3568,7.3262,7.3301,426942.2666
2005-12-01 10:25:00,19.17,19.19,19.15,19.18,308386.79021145165,7.3301,7.3377,7.3224,7.3339,308386.7902
2005-12-01 10:30:00,19.18,19.21,19.18,19.2,248990.2589688762,7.3339,7.3454,7.3339,7.3415,248990.259
2005-12-01 10:35:00,19.2,19.22,19.15,19.17,465906.3910667617,7.3415,7.3492,7.3224,7.3301,465906.3911
2005-12-01 10:40:00,19.16,19.19,19.16,19.18,264433.3570919458,7.3262,7.3377,7.3262,7.3339,264433.3571
2005-12-01 10:45:00,19.19,19.23,19.18,19.21,372535.0439534331,7.3377,7.353,7.3339,7.3454,372535.044
2005-12-01 10:50:00,19.21,19.21,19.18,19.2,156094.08410548823,7.3454,7.3454,7.3339,7.3415,156094.0841
2005-12-01 10:55:00,19.2,19.22,19.18,19.22,333095.747208363,7.3415,7.3492,7.3339,7.3492,333095.7472
2005-12-01 11:00:00,19.21,19.23,19.2,19.21,233547.16084580665,7.3454,7.353,7.3415,7.3454,233547.1608
2005-12-01 11:05:00,19.21,19.29,19.21,19.28,589688.7621762889,7.3454,7.3759,7.3454,7.3721,589688.7622
2005-12-01 11:10:00,19.28,19.35,19.28,19.31,536231.8840579711,7.3721,7.3989,7.3721,7.3836,536231.8841
2005-12-01 11:15:00,19.31,19.31,19.28,19.28,300071.2758374911,7.3836,7.3836,7.3721,7.3721,300071.2758
2005-12-01 11:20:00,19.28,19.28,19.24,19.26,234497.50534568785,7.3721,7.3721,7.3568,7.3645,234497.5053
2005-12-01 11:25:00,19.26,19.26,19.25,19.25,272748.8714659064,7.3645,7.3645,7.3606,7.3606,272748.8715
2005-12-01 11:30:00,19.25,19.28,19.25,19.26,245188.8809693514,7.3606,7.3721,7.3606,7.3645,245188.881
2005-12-01 11:35:00,19.25,19.26,19.21,19.22,153955.80898075554,7.3606,7.3645,7.3454,7.3492,153955.809
2005-12-01 11:40:00,19.22,19.25,19.21,19.21,202185.7923497268,7.3492,7.3606,7.3454,7.3454,202185.7923
2005-12-01 11:45:00,19.21,19.24,19.21,19.22,166072.7013542409,7.3454,7.3568,7.3454,7.3492,166072.7014
2005-12-01 11:50:00,19.23,19.26,19.23,19.26,195058.2086006177,7.353,7.3645,7.353,7.3645,195058.2086
2005-12-01 11:55:00,19.25,19.28,19.22,19.26,376098.8358279877,7.3606,7.3721,7.3492,7.3645,376098.8358
2005-12-01 12:00:00,19.27,19.29,19.24,19.26,312663.3404609171,7.3683,7.3759,7.3568,7.3645,312663.3405
2005-12-01 12:05:00,19.27,19.28,19.23,19.24,589213.5899263483,7.3683,7.3721,7.353,7.3568,589213.5899
2005-12-01 12:10:00,19.24,19.24,19.21,19.21,226657.16322166787,7.3568,7.3568,7.3454,7.3454,226657.1632
2005-12-01 12:15:00,19.21,19.26,19.21,19.22,617248.7526728439,7.3454,7.3645,7.3454,7.3492,617248.7527
2005-12-01 12:20:00,19.22,19.22,19.17,19.19,353052.9817058684,7.3492,7.3492,7.3301,7.3377,353052.9817
2005-12-01 12:25:00,19.19,19.2,19.07,19.15,1370159.1827037302,7.3377,7.3415,7.2918,7.3224,1370159.1827
2005-12-01 12:30:00,19.15,19.15,19.07,19.08,665241.1499168449,7.3224,7.3224,7.2918,7.2956,665241.1499
2005-12-01 12:35:00,19.09,19.13,19.08,19.09,667854.5972915182,7.2995,7.3148,7.2956,7.2995,667854.5973
2005-12-01 12:40:00,19.09,19.09,19.05,19.07,529341.8864338322,7.2995,7.2995,7.2842,7.2918,529341.8864
2005-12-01 12:45:00,19.07,19.1,19.06,19.1,821572.8201473034,7.2918,7.3033,7.288,7.3033,821572.8201
2005-12-01 12:50:00,19.11,19.16,19.03,19.05,917320.028510335,7.3071,7.3262,7.2765,7.2842,917320.0285
2005-12-01 12:55:00,19.05,19.07,18.94,19.06,1198146.8282252315,7.2842,7.2918,7.2421,7.288,1198146.8282
2005-12-01 13:00:00,19.05,19.1,19.05,19.09,391779.5200760276,7.2842,7.3033,7.2842,7.2995,391779.5201
2005-12-01 13:05:00,19.09,19.09,19.04,19.04,235685.4359705393,7.2995,7.2995,7.2803,7.2803,235685.436
2005-12-01 13:10:00,19.04,19.06,19.04,19.06,125920.64623425993,7.2803,7.288,7.2803,7.288,125920.6462
2005-12-01 13:15:00,19.06,19.08,19.06,19.07,165122.3568543597,7.288,7.2956,7.288,7.2918,165122.3569
2005-12-01 13:20:00,19.07,19.07,19.05,19.07,210976.478973628,7.2918,7.2918,7.2842,7.2918,210976.479
2005-12-01 13:25:00,19.07,19.1,19.05,19.08,409360.8933238299,7.2918,7.3033,7.2842,7.2956,409360.8933
2005-12-01 13:30:00,19.08,19.09,19.01,19.02,379900.21382751246,7.2956,7.2995,7.2689,7.2727,379900.2138
2005-12-01 13:35:00,19.02,19.03,18.97,18.98,549061.5348063674,7.2727,7.2765,7.2536,7.2574,549061.5348
2005-12-01 13:40:00,18.97,19.02,18.94,19.01,640532.1929199335,7.2536,7.2727,7.2421,7.2689,640532.1929
2005-12-01 13:45:00,19.0,19.01,18.94,18.94,461392.254692326,7.2651,7.2689,7.2421,7.2421,461392.2547
2005-12-01 13:50:00,18.94,18.96,18.88,18.93,947255.880256593,7.2421,7.2498,7.2192,7.2383,947255.8803
2005-12-01 13:55:00,18.93,18.94,18.9,18.92,347350.9147065812,7.2383,7.2421,7.2268,7.2345,347350.9147
2005-12-01 14:00:00,18.91,18.97,18.9,18.94,654312.188168211,7.2306,7.2536,7.2268,7.2421,654312.1882
2005-12-01 14:05:00,18.94,18.94,18.92,18.92,330957.47208363033,7.2421,7.2421,7.2345,7.2345,330957.4721
2005-12-01 14:10:00,18.92,18.94,18.9,18.91,300546.4480874317,7.2345,7.2421,7.2268,7.2306,300546.4481
2005-12-01 14:15:00,18.91,18.94,18.9,18.92,385127.1085768591,7.2306,7.2421,7.2268,7.2345,385127.1086
2005-12-01 14:20:00,18.92,18.92,18.88,18.88,344737.4673319078,7.2345,7.2345,7.2192,7.2192,344737.4673
2005-12-01 14:25:00,18.88,18.89,18.84,18.88,632454.2646709433,7.2192,7.223,7.2039,7.2192,632454.2647
2005-12-01 14:30:00,18.88,18.89,18.8,18.81,613209.7885483488,7.2192,7.223,7.1886,7.1924,613209.7885
2005-12-01 14:35:00,18.81,18.83,18.75,18.8,985982.4186267522,7.1924,7.2001,7.1695,7.1886,985982.4186
2005-12-01 14:40:00,18.8,18.9,18.8,18.89,559277.7381800903,7.1886,7.2268,7.1886,7.223,559277.7382
2005-12-01 14:45:00,18.89,18.9,18.82,18.84,475172.2499406035,7.223,7.2268,7.1962,7.2039,475172.2499
2005-12-01 14:50:00,18.84,18.87,18.84,18.84,311712.9959610359,7.2039,7.2153,7.2039,7.2039,311712.996
2005-12-01 14:55:00,18.84,18.87,18.83,18.87,252078.8785934901,7.2039,7.2153,7.2001,7.2153,252078.8786
2005-12-01 15:00:00,18.86,18.99,18.86,18.98,780945.5927773818,7.2115,7.2612,7.2115,7.2574,780945.5928
2005-12-01 15:05:00,18.98,19.02,18.96,19.0,373010.21620337374,7.2574,7.2727,7.2498,7.2651,373010.2162
2005-12-01 15:10:00,19.01,19.02,18.97,18.97,280826.79971489665,7.2689,7.2727,7.2536,7.2536,280826.7997
2005-12-01 15:15:00,18.97,19.0,18.97,18.98,342836.7783321454,7.2536,7.2651,7.2536,7.2574,342836.7783
2005-12-01 15:20:00,18.98,18.99,18.97,18.99,232359.2302209551,7.2574,7.2612,7.2536,7.2612,232359.2302
2005-12-01 15:25:00,18.99,18.99,18.97,18.98,224281.30197196483,7.2612,7.2612,7.2536,7.2574,224281.302
2005-12-01 15:30:00,18.98,19.02,18.97,19.02,417913.9938227608,7.2574,7.2727,7.2536,7.2727,417913.9938
2005-12-01 15:35:00,19.01,19.04,18.98,18.99,956759.3252554052,7.2689,7.2803,7.2574,7.2612,956759.3253
2005-12-01 15:40:00,18.99,19.0,18.89,18.92,785697.3152767878,7.2612,7.2651,7.223,7.2345,785697.3153
2005-12-01 15:45:00,18.91,18.94,18.9,18.92,419101.92444761225,7.2306,7.2421,7.2268,7.2345,419101.9244
2005-12-01 15:50:00,18.91,18.94,18.9,18.93,475885.0083155144,7.2306,7.2421,7.2268,7.2383,475885.0083
2005-12-01 15:55:00,18.93,18.94,18.91,18.93,700641.4825374199,7.2383,7.2421,7.2306,7.2383,700641.4825
2005-12-02 09:30:00,19.04,19.04,18.81,18.82,1593965.3124257545,7.2803,7.2803,7.1924,7.1962,1593965.3124
2005-12-02 09:35:00,18.82,18.9,18.82,18.82,883107.6265146115,7.1962,7.2268,7.1962,7.1962,883107.6265
2005-12-02 09:40:00,18.82,18.82,18.7,18.76,1288191.969588976,7.1962,7.1962,7.1503,7.1733,1288191.9696
2005-12-02 09:45:00,18.75,18.78,18.72,18.72,689950.1069137562,7.1695,7.1809,7.158,7.158,689950.1069
2005-12-02 09:50:00,18.72,18.75,18.66,18.74,636730.8149204087,7.158,7.1695,7.135,7.1656,636730.8149
2005-12-02 09:55:00,18.74,18.77,18.69,18.74,583273.9368020907,7.1656,7.1771,7.1465,7.1656,583273.9368
2005-12-02 10:00:00,18.73,18.84,18.73,18.82,580185.3171774768,7.1618,7.2039,7.1618,7.1962,580185.3172
2005-12-02 10:05:00,18.81,18.83,18.77,18.83,334283.6778332146,7.1924,7.2001,7.1771,7.2001,334283.6778
2005-12-02 10:10:00,18.83,18.87,18.82,18.85,460917.0824423854,7.2001,7.2153,7.1962,7.2077,460917.0824
2005-12-02 10:15:00,18.85,18.92,18.85,18.89,481111.903064861,7.2077,7.2345,7.2077,7.223,481111.9031
2005-12-02 10:20:00,18.89,18.91,18.84,18.86,451176.051318603,7.223,7.2306,7.2039,7.2115,451176.0513
2005-12-02 10:25:00,18.86,18.89,18.84,18.89,321216.44095984794,7.2115,7.223,7.2039,7.223,321216.441
2005-12-02 10:30:00,18.89,18.92,18.87,18.9,277738.18009028275,7.223,7.2345,7.2153,7.2268,277738.1801
2005-12-02 10:35:00,18.91,18.91,18.78,18.81,504157.7571869803,7.2306,7.2306,7.1809,7.1924,504157.7572
2005-12-02 10:40:00,18.81,18.81,18.79,18.8,186505.10810168687,7.1924,7.1924,7.1848,7.1886,186505.1081
2005-12-02 10:45:00,18.8,18.81,18.75,18.77,420289.8550724638,7.1886,7.1924,7.1695,7.1771,420289.8551
2005-12-02 10:50:00,18.77,18.8,18.76,18.77,310762.6514611547,7.1771,7.1886,7.1733,7.1771,310762.6515
2005-12-02 10:55:00,18.77,18.78,18.73,18.77,272036.11309099547,7.1771,7.1809,7.1618,7.1771,272036.1131
2005-12-02 11:00:00,18.77,18.83,18.77,18.82,343074.3644571157,7.1771,7.2001,7.1771,7.1962,343074.3645
2005-12-02 11:05:00,18.82,18.85,18.81,18.84,175576.146353053,7.1962,7.2077,7.1924,7.2039,175576.1464
2005-12-02 11:10:00,18.84,18.84,18.77,18.8,248990.2589688762,7.2039,7.2039,7.1771,7.1886,248990.259
2005-12-02 11:15:00,18.8,18.85,18.8,18.84,204086.4813494892,7.1886,7.2077,7.1886,7.2039,204086.4813
2005-12-02 11:20:00,18.84,18.85,18.82,18.82,164647.1846044191,7.2039,7.2077,7.1962,7.1962,164647.1846
2005-12-02 11:25:00,18.82,18.84,18.81,18.83,146828.22523164647,7.1962,7.2039,7.1924,7.2001,146828.2252
2005-12-02 11:30:00,18.83,18.86,18.82,18.84,172487.52672843906,7.2001,7.2115,7.1962,7.2039,172487.5267
2005-12-02 11:35:00,18.84,18.84,18.82,18.83,64623.42599192207,7.2039,7.2039,7.1962,7.2001,64623.426
2005-12-02 11:40:00,18.83,18.83,18.8,18.81,97885.48348776432,7.2001,7.2001,7.1886,7.1924,97885.4835
2005-12-02 11:45:00,18.81,18.83,18.78,18.82,145402.70848182467,7.1924,7.2001,7.1809,7.1962,145402.7085
2005-12-02 11:50:00,18.82,18.82,18.78,18.78,96935.13898788313,7.1962,7.1962,7.1809,7.1809,96935.139
2005-12-02 11:55:00,18.79,18.79,18.73,18.74,326918.5079591352,7.1848,7.1848,7.1618,7.1656,326918.508
2005-12-02 12:00:00,18.74,18.75,18.69,18.75,528629.1280589214,7.1656,7.1695,7.1465,7.1695,528629.1281
2005-12-02 12:05:00,18.75,18.75,18.73,18.73,137799.952482775,7.1695,7.1695,7.1618,7.1618,137799.9525
2005-12-02 12:10:00,18.73,18.74,18.69,18.7,241387.50296982657,7.1618,7.1656,7.1465,7.1503,241387.503
2005-12-02 12:15:00,18.7,18.7,18.68,18.7,273224.043715847,7.1503,7.1503,7.1427,7.1503,273224.0437
2005-12-02 12:20:00,18.7,18.73,18.68,18.71,186505.10810168687,7.1503,7.1618,7.1427,7.1542,186505.1081
2005-12-02 12:25:00,18.72,18.72,18.69,18.69,149441.6726063198,7.158,7.158,7.1465,7.1465,149441.6726
2005-12-02 12:30:00,18.69,18.7,18.67,18.67,357329.53195533383,7.1465,7.1503,7.1389,7.1389,357329.532
2005-12-02 12:35:00,18.67,18.67,18.62,18.63,485626.0394392968,7.1389,7.1389,7.1198,7.1236,485626.0394
2005-12-02 12:40:00,18.63,18.66,18.63,18.64,239011.6417201236,7.1236,7.135,7.1236,7.1274,239011.6417
2005-12-02 12:45:00,18.64,18.68,18.64,18.68,156331.67023045855,7.1274,7.1427,7.1274,7.1427,156331.6702
2005-12-02 12:50:00,18.68,18.72,18.68,18.7,459253.97956759325,7.1427,7.158,7.1427,7.1503,459253.9796
2005-12-02 12:55:00,18.7,18.73,18.7,18.72,466143.977191732,7.1503,7.1618,7.1503,7.158,466143.9772
2005-12-02 13:00:00,18.71,18.73,18.71,18.73,520076.0275599905,7.1542,7.1618,7.1542,7.1618,520076.0276
2005-12-02 13:05:00,18.73,18.76,18.73,18.75,213114.75409836063,7.1618,7.1733,7.1618,7.1695,213114.7541
2005-12-02 13:10:00,18.76,18.77,18.73,18.73,272036.11309099547,7.1733,7.1771,7.1618,7.1618,272036.1131
2005-12-02 13:15:00,18.73,18.76,18.73,18.76,319790.92421002616,7.1618,7.1733,7.1618,7.1733,319790.9242
2005-12-02 13:20:00,18.76,18.79,18.76,18.77,297220.2423378475,7.1733,7.1848,7.1733,7.1771,297220.2423
2005-12-02 13:25:00,18.78,18.78,18.76,18.76,45616.535994297934,7.1809,7.1809,7.1733,7.1733,45616.536
2005-12-02 13:30:00,18.76,18.82,18.76,18.8,352815.3955808981,7.1733,7.1962,7.1733,7.1886,352815.3956
2005-12-02 13:35:00,18.8,18.82,18.8,18.82,86243.76336421953,7.1886,7.1962,7.1886,7.1962,86243.7634
2005-12-02 13:40:00,18.82,18.84,18.82,18.83,133998.57448325018,7.1962,7.2039,7.1962,7.2001,133998.5745
2005-12-02 13:45:00,18.83,18.83,18.82,18.83,102637.20598717035,7.2001,7.2001,7.1962,7.2001,102637.206
2005-12-02 13:50:00,18.83,18.84,18.82,18.84,230458.5412211927,7.2001,7.2039,7.1962,7.2039,230458.5412
2005-12-02 13:55:00,18.83,18.89,18.83,18.88,453551.912568306,7.2001,7.223,7.2001,7.2192,453551.9126
2005-12-02 14:00:00,18.89,18.91,18.88,18.9,521263.958184842,7.223,7.2306,7.2192,7.2268,521263.9582
2005-12-02 14:05:00,18.9,18.9,18.87,18.88,427417.4388215728,7.2268,7.2268,7.2153,7.2192,427417.4388
2005-12-02 14:10:00,18.88,18.9,18.85,18.89,339748.15870753146,7.2192,7.2268,7.2077,7.223,339748.1587
2005-12-02 14:15:00,18.9,18.92,18.89,18.91,410786.4100736517,7.2268,7.2345,7.223,7.2306,410786.4101
2005-12-02 14:20:00,18.91,18.94,18.91,18.94,298645.7590876693,7.2306,7.2421,7.2306,7.2421,298645.7591
2005-12-02 14:25:00,18.93,18.94,18.92,18.94,179139.93822760752,7.2383,7.2421,7.2345,7.2421,179139.9382
2005-12-02 14:30:00,18.94,18.94,18.78,18.92,1475885.0083155143,7.2421,7.2421,7.1809,7.2345,1475885.0083
2005-12-02 14:35:00,18.91,18.92,18.86,18.86,156806.84248039915,7.2306,7.2345,7.2115,7.2115,156806.8425
2005-12-02 14:40:00,18.87,18.88,18.84,18.84,222855.78522214305,7.2153,7.2192,7.2039,7.2039,222855.7852
2005-12-02 14:45:00,18.84,18.88,18.84,18.86,137324.7802328344,7.2039,7.2192,7.2039,7.2115,137324.7802
2005-12-02 14:50:00,18.86,18.86,18.74,18.78,451651.2235685436,7.2115,7.2115,7.1656,7.1809,451651.2236
2005-12-02 14:55:00,18.78,18.8,18.73,18.76,344975.0534568781,7.1809,7.1886,7.1618,7.1733,344975.0535
2005-12-02 15:00:00,18.76,18.77,18.75,18.76,140650.98598241864,7.1733,7.1771,7.1695,7.1733,140650.986
2005-12-02 15:05:00,18.76,18.81,18.75,18.81,380375.3860774531,7.1733,7.1924,7.1695,7.1924,380375.3861
2005-12-02 15:10:00,18.81,18.86,18.81,18.85,412687.0990734141,7.1924,7.2115,7.1924,7.2077,412687.0991
2005-12-02 15:15:00,18.84,18.91,18.83,18.89,525302.9223093372,7.2039,7.2306,7.2001,7.223,525302.9223
2005-12-02 15:20:00,18.89,18.94,18.89,18.91,505108.1016868615,7.223,7.2421,7.223,7.2306,505108.1017
2005-12-02 15:25:00,18.91,18.94,18.9,18.93,279163.69684010453,7.2306,7.2421,7.2268,7.2383,279163.6968
2005-12-02 15:30:00,18.93,18.98,18.92,18.98,883107.6265146115,7.2383,7.2574,7.2345,7.2574,883107.6265
2005-12-02 15:35:00,18.97,19.02,18.97,19.02,551674.9821810407,7.2536,7.2727,7.2536,7.2727,551674.9822
2005-12-02 15:40:00,19.02,19.07,19.0,19.01,556664.290805417,7.2727,7.2918,7.2651,7.2689,556664.2908
2005-12-02 15:45:00,19.01,19.04,19.0,19.02,396768.8287004039,7.2689,7.2803,7.2651,7.2727,396768.8287
2005-12-02 15:50:00,19.02,19.03,18.96,18.99,568068.4248039915,7.2727,7.2765,7.2498,7.2612,568068.4248
2005-12-02 15:55:00,18.99,19.09,18.99,19.02,857923.4972677596,7.2612,7.2995,7.2612,7.2727,857923.4973
2005-12-05 09:30:00,19.09,19.32,19.03,19.24,1297220.2423378476,7.2995,7.3874,7.2765,7.3568,1297220.2423
2005-12-05 09:35:00,19.23,19.26,19.13,19.21,295794.72558802564,7.353,7.3645,7.3148,7.3454,295794.7256
2005-12-05 09:40:00,19.21,19.22,19.13,19.14,427179.8526966025,7.3454,7.3492,7.3148,7.3186,427179.8527
2005-12-05 09:45:00,19.14,19.19,19.1,19.18,491328.106438584,7.3186,7.3377,7.3033,7.3339,491328.1064
2005-12-05 09:50:00,19.18,19.28,19.18,19.26,581373.2478023283,7.3339,7.3721,7.3339,7.3645,581373.2478
2005-12-05 09:55:00,19.26,19.32,19.2,19.21,705155.6189118556,7.3645,7.3874,7.3415,7.3454,705155.6189
2005-12-05 10:00:00,19.22,19.27,19.2,19.21,558802.5659301496,7.3492,7.3683,7.3415,7.3454,558802.5659
2005-12-05 10:05:00,19.21,19.24,19.16,19.17,429080.5416963649,7.3454,7.3568,7.3262,7.3301,429080.5417
2005-12-05 10:10:00,19.17,19.19,19.11,19.12,396768.8287004039,7.3301,7.3377,7.3071,7.3109,396768.8287
2005-12-05 10:15:00,19.12,19.15,19.06,19.13,569969.1138037539,7.3109,7.3224,7.288,7.3148,569969.1138
2005-12-05 10:20:00,19.13,19.16,19.1,19.11,753860.7745307675,7.3148,7.3262,7.3033,7.3071,753860.7745
2005-12-05 10:25:00,19.11,19.12,19.1,19.11,262295.08196721313,7.3071,7.3109,7.3033,7.3071,262295.082
2005-12-05 10:30:00,19.11,19.13,19.1,19.11,306961.27346162987,7.3071,7.3148,7.3033,7.3071,306961.2735
2005-12-05 10:35:00,19.11,19.13,19.1,19.12,486101.2116892374,7.3071,7.3148,7.3033,7.3109,486101.2117
2005-12-05 10:40:00,19.12,19.14,19.11,19.13,431456.402946068,7.3109,7.3186,7.3071,7.3148,431456.4029
2005-12-05 10:45:00,19.13,19.17,19.13,19.15,255880.256593015,7.3148,7.3301,7.3148,7.3224,255880.2566
2005-12-05 10:50:00,19.15,19.16,19.08,19.14,578284.6281777144,7.3224,7.3262,7.2956,7.3186,578284.6282
2005-12-05 10:55:00,19.14,19.17,19.13,19.17,462342.5991922072,7.3186,7.3301,7.3148,7.3301,462342.5992
2005-12-05 11:00:00,19.17,19.22,19.16,19.21,521263.958184842,7.3301,7.3492,7.3262,7.3454,521263.9582
2005-12-05 11:05:00,19.21,19.28,19.2,19.2,495604.65668804944,7.3454,7.3721,7.3415,7.3415,495604.6567
2005-12-05 11:10:00,19.2,19.22,19.18,19.2,177714.4214777857,7.3415,7.3492,7.3339,7.3415,177714.4215
2005-12-05 11:15:00,19.2,19.21,19.14,19.16,283915.4193395105,7.3415,7.3454,7.3186,7.3262,283915.4193
2005-12-05 11:20:00,19.16,19.2,19.15,19.19,305060.58446186746,7.3262,7.3415,7.3224,7.3377,305060.5845
2005-12-05 11:25:00,19.19,19.2,19.16,19.18,166072.7013542409,7.3377,7.3415,7.3262,7.3339,166072.7014
2005-12-05 11:30:00,19.18,19.19,19.11,19.14,221905.44072226185,7.3339,7.3377,7.3071,7.3186,221905.4407
2005-12-05 11:35:00,19.13,19.15,19.1,19.12,218816.82109764792,7.3148,7.3224,7.3033,7.3109,218816.8211
2005-12-05 11:40:00,19.12,19.14,19.09,19.11,316464.7184604419,7.3109,7.3186,7.2995,7.3071,316464.7185
2005-12-05 11:45:00,19.11,19.11,19.06,19.06,246614.3977191732,7.3071,7.3071,7.288,7.288,246614.3977
2005-12-05 11:50:00,19.06,19.06,18.97,19.0,538845.3314326444,7.288,7.288,7.2536,7.2651,538845.3314
2005-12-05 11:55:00,19.0,19.06,18.99,19.05,508434.3074364457,7.2651,7.288,7.2612,7.2842,508434.3074
2005-12-05 12:00:00,19.05,19.05,19.02,19.03,257780.9455927774,7.2842,7.2842,7.2727,7.2765,257780.9456
2005-12-05 12:05:00,19.03,19.05,19.01,19.01,221192.68234735093,7.2765,7.2842,7.2689,7.2689,221192.6823
2005-12-05 12:10:00,19.01,19.02,18.99,19.02,253979.5675932525,7.2689,7.2727,7.2612,7.2727,253979.5676
2005-12-05 12:15:00,19.02,19.06,19.01,19.05,220004.7517224994,7.2727,7.288,7.2689,7.2842,220004.7517
2005-12-05 12:20:00,19.05,19.06,19.04,19.05,141126.15823235924,7.2842,7.288,7.2803,7.2842,141126.1582
2005-12-05 12:25:00,19.05,19.06,19.05,19.05,209788.54834877644,7.2842,7.288,7.2842,7.2842,209788.5483
2005-12-05 12:30:00,19.05,19.05,19.05,19.05,216203.3737229746,7.2842,7.2842,7.2842,7.2842,216203.3737
2005-12-05 12:35:00,19.05,19.12,19.05,19.11,489665.0035637919,7.2842,7.3109,7.2842,7.3071,489665.0036
2005-12-05 12:40:00,19.11,19.15,19.09,19.14,309574.72083630314,7.3071,7.3224,7.2995,7.3186,309574.7208
2005-12-05 12:45:00,19.14,19.14,19.1,19.13,199097.17272511285,7.3186,7.3186,7.3033,7.3148,199097.1727
2005-12-05 12:50:00,19.13,19.15,19.13,19.14,128058.92135899264,7.3148,7.3224,7.3148,7.3186,128058.9214
2005-12-05 12:55:00,19.13,19.14,19.11,19.11,115942.02898550723,7.3148,7.3186,7.3071,7.3071,115942.029
2005-12-05 13:00:00,19.11,19.11,19.08,19.1,119505.82086006178,7.3071,7.3071,7.2956,7.3033,119505.8209
2005-12-05 13:05:00,19.1,19.11,19.08,19.09,105013.06723687336,7.3033,7.3071,7.2956,7.2995,105013.0672
2005-12-05 13:10:00,19.09,19.1,19.08,19.09,181753.3856022808,7.2995,7.3033,7.2956,7.2995,181753.3856
2005-12-05 13:15:00,19.09,19.1,19.05,19.05,241149.91684485623,7.2995,7.3033,7.2842,7.2842,241149.9168
2005-12-05 13:20:00,19.06,19.06,19.02,19.04,238061.2972202424,7.288,7.288,7.2727,7.2803,238061.2972
2005-12-05 13:25:00,19.04,19.05,19.04,19.04,108814.4452363982,7.2803,7.2842,7.2803,7.2803,108814.4452
2005-12-05 13:30:00,19.04,19.05,18.97,18.97,293894.03658826323,7.2803,7.2842,7.2536,7.2536,293894.0366
2005-12-05 13:35:00,18.98,19.0,18.97,19.0,319790.92421002616,7.2574,7.2651,7.2536,7.2651,319790.9242
2005-12-05 13:40:00,18.99,19.0,18.97,18.98,244000.9503444999,7.2612,7.2651,7.2536,7.2574,244000.9503
2005-12-05 13:45:00,18.98,19.02,18.98,19.01,163696.8401045379,7.2574,7.2727,7.2574,7.2689,163696.8401
2005-12-05 13:50:00,19.01,19.01,18.98,18.98,230458.5412211927,7.2689,7.2689,7.2574,7.2574,230458.5412
2005-12-05 13:55:00,18.99,18.99,18.97,18.98,219291.9933475885,7.2612,7.2612,7.2536,7.2574,219291.9933
2005-12-05 14:00:00,18.98,18.98,18.95,18.96,230696.12734616292,7.2574,7.2574,7.2459,7.2498,230696.1273
2005-12-05 14:05:00,18.95,18.97,18.95,18.96,242337.84746970772,7.2459,7.2536,7.2459,7.2498,242337.8475
2005-12-05 14:10:00,18.95,18.98,18.95,18.96,482062.2475647422,7.2459,7.2574,7.2459,7.2498,482062.2476
2005-12-05 14:15:00,18.96,18.97,18.94,18.94,228795.43834640057,7.2498,7.2536,7.2421,7.2421,228795.4383
2005-12-05 14:20:00,18.94,18.98,18.89,18.91,623425.9919220718,7.2421,7.2574,7.223,7.2306,623425.9919
2005-12-05 14:25:00,18.91,18.91,18.88,18.89,305773.3428367783,7.2306,7.2306,7.2192,7.223,305773.3428
2005-12-05 14:30:00,18.89,18.94,18.89,18.94,301021.6203373723,7.223,7.2421,7.223,7.2421,301021.6203
2005-12-05 14:35:00,18.94,18.96,18.94,18.95,273224.043715847,7.2421,7.2498,7.2421,7.2459,273224.0437
2005-12-05 14:40:00,18.95,18.99,18.95,18.97,288191.969588976,7.2459,7.2612,7.2459,7.2536,288191.9696
2005-12-05 14:45:00,18.97,18.98,18.94,18.97,302447.13708719413,7.2536,7.2574,7.2421,7.2536,302447.1371
2005-12-05 14:50:00,18.97,19.01,18.97,18.98,862912.805892136,7.2536,7.2689,7.2536,7.2574,862912.8059
2005-12-05 14:55:00,18.98,18.99,18.97,18.99,558327.3936802091,7.2574,7.2612,7.2536,7.2612,558327.3937
2005-12-05 15:00:00,18.98,18.99,18.96,18.97,162033.73722974578,7.2574,7.2612,7.2498,7.2536,162033.7372
2005-12-05 15:05:00,18.97,18.97,18.94,18.96,585887.384176764,7.2536,7.2536,7.2421,7.2498,585887.3842
2005-12-05 15:10:00,18.96,18.98,18.91,18.91,1957947.2558802569,7.2498,7.2574,7.2306,7.2306,1957947.2559
2005-12-05 15:15:00,18.92,18.97,18.87,18.96,664765.9776669042,7.2345,7.2536,7.2153,7.2498,664765.9777
2005-12-05 15:20:00,18.97,19.0,18.96,18.99,218341.64884770729,7.2536,7.2651,7.2498,7.2612,218341.6488
2005-12-05 15:25:00,18.99,19.0,18.94,18.95,566642.9080541696,7.2612,7.2651,7.2421,7.2459,566642.9081
2005-12-05 15:30:00,18.95,18.98,18.94,18.97,332858.16108339274,7.2459,7.2574,7.2421,7.2536,332858.1611
2005-12-05 15:35:00,18.97,18.98,18.97,18.97,301496.7925873129,7.2536,7.2574,7.2536,7.2536,301496.7926
2005-12-05 15:40:00,18.98,19.03,18.97,19.02,596578.7598004277,7.2574,7.2765,7.2536,7.2727,596578.7598
2005-12-05 15:45:00,19.02,19.02,18.98,18.99,330482.2998336897,7.2727,7.2727,7.2574,7.2612,330482.2998
2005-12-05 15:50:00,19.0,19.01,18.98,19.01,489427.4174388216,7.2651,7.2689,7.2574,7.2689,489427.4174
2005-12-05 15:55:00,19.0,19.04,19.0,19.01,904727.9638869092,7.2651,7.2803,7.2651,7.2689,904727.9639
2005-12-06 09:30:00,19.18,19.21,19.13,19.16,957234.4975053456,7.3339,7.3454,7.3148,7.3262,957234.4975
2005-12-06 09:35:00,19.15,19.18,19.08,19.08,405321.9291993348,7.3224,7.3339,7.2956,7.2956,405321.9292
2005-12-06 09:40:00,19.08,19.11,19.06,19.08,487051.5561891186,7.2956,7.3071,7.288,7.2956,487051.5562
2005-12-06 09:45:00,19.08,19.08,18.97,18.97,529341.8864338322,7.2956,7.2956,7.2536,7.2536,529341.8864
2005-12-06 09:50:00,18.97,19.0,18.93,18.98,540033.2620574959,7.2536,7.2651,7.2383,7.2574,540033.2621
2005-12-06 09:55:00,18.98,19.0,18.9,18.97,569256.355428843,7.2574,7.2651,7.2268,7.2536,569256.3554
2005-12-06 10:00:00,18.97,18.98,18.89,18.97,582561.1784271798,7.2536,7.2574,7.223,7.2536,582561.1784
2005-12-06 10:05:00,18.97,19.02,18.97,18.98,418626.7521976717,7.2536,7.2727,7.2536,7.2574,418626.7522
2005-12-06 10:10:00,18.98,19.0,18.97,18.97,215965.78759800427,7.2574,7.2651,7.2536,7.2536,215965.7876
2005-12-06 10:15:00,18.98,18.98,18.92,18.93,406985.0320741269,7.2574,7.2574,7.2345,7.2383,406985.0321
2005-12-06 10:20:00,18.94,19.07,18.94,19.03,639344.262295082,7.2421,7.2918,7.2421,7.2765,639344.2623
2005-12-06 10:25:00,19.02,19.13,19.01,19.1,636493.2287954383,7.2727,7.3148,7.2689,7.3033,636493.2288
2005-12-06 10:30:00,19.1,19.11,19.08,19.08,502494.65431218816,7.3033,7.3071,7.2956,7.2956,502494.6543
2005-12-06 10:35:00,19.09,19.11,19.03,19.08,343787.1228320266,7.2995,7.3071,7.2765,7.2956,343787.1228
2005-12-06 10:40:00,19.07,19.08,19.03,19.05,291043.0030886196,7.2918,7.2956,7.2765,7.2842,291043.0031
2005-12-06 10:45:00,19.04,19.09,19.03,19.08,170349.25160370636,7.2803,7.2995,7.2765,7.2956,170349.2516
2005-12-06 10:50:00,19.08,19.13,19.08,19.12,496317.4150629604,7.2956,7.3148,7.2956,7.3109,496317.4151
2005-12-06 10:55:00,19.12,19.13,19.09,19.13,171537.18222855785,7.3109,7.3148,7.2995,7.3148,171537.1822
2005-12-06 11:00:00,19.12,19.14,19.09,19.1,202185.7923497268,7.3109,7.3186,7.2995,7.3033,202185.7923
2005-12-06 11:05:00,19.1,19.12,19.07,19.07,168210.97647897364,7.3033,7.3109,7.2918,7.2918,168210.9765
2005-12-06 11:10:00,19.07,19.09,19.02,19.04,356379.18745545263,7.2918,7.2995,7.2727,7.2803,356379.1875
2005-12-06 11:15:00,19.03,19.06,18.97,19.0,335471.60845806607,7.2765,7.288,7.2536,7.2651,335471.6085
2005-12-06 11:20:00,19.0,19.01,19.0,19.01,178902.3521026372,7.2651,7.2689,7.2651,7.2689,178902.3521
2005-12-06 11:25:00,19.01,19.03,19.0,19.01,173200.28510334998,7.2689,7.2765,7.2651,7.2689,173200.2851
2005-12-06 11:30:00,19.01,19.07,19.01,19.06,182228.55785222145,7.2689,7.2918,7.2689,7.288,182228.5579
2005-12-06 11:35:00,19.06,19.08,19.05,19.06,156331.67023045855,7.288,7.2956,7.2842,7.288,156331.6702
2005-12-06 11:40:00,19.06,19.06,19.0,19.04,277500.5939653124,7.288,7.288,7.2651,7.2803,277500.594
2005-12-06 11:45:00,19.03,19.06,19.02,19.05,208838.20384889524,7.2765,7.288,7.2727,7.2842,208838.2038
2005-12-06 11:50:00,19.05,19.11,19.05,19.1,290330.2447137087,7.2842,7.3071,7.2842,7.3033,290330.2447
2005-12-06 11:55:00,19.1,19.1,19.04,19.05,176526.4908529342,7.3033,7.3033,7.2803,7.2842,176526.4909
2005-12-06 12:00:00,19.04,19.07,19.03,19.07,196958.8976003801,7.2803,7.2918,7.2765,7.2918,196958.8976
2005-12-06 12:05:00,19.07,19.11,19.05,19.1,267997.1489665004,7.2918,7.3071,7.2842,7.3033,267997.149
2005-12-06 12:10:00,19.1,19.13,19.1,19.11,420527.4411974341,7.3033,7.3148,7.3033,7.3071,420527.4412
2005-12-06 12:15:00,19.11,19.15,19.1,19.12,352340.22333095747,7.3071,7.3224,7.3033,7.3109,352340.2233
2005-12-06 12:20:00,19.12,19.14,19.1,19.1,380612.9722024234,7.3109,7.3186,7.3033,7.3033,380612.9722
2005-12-06 12:25:00,19.1,19.11,19.04,19.11,403896.412449513,7.3033,7.3071,7.2803,7.3071,403896.4124
2005-12-06 12:30:00,19.11,19.11,19.09,19.1,231646.4718460442,7.3071,7.3071,7.2995,7.3033,231646.4718
2005-12-06 12:35:00,19.1,19.12,19.08,19.08,295794.72558802564,7.3033,7.3109,7.2956,7.2956,295794.7256
2005-12-06 12:40:00,19.08,19.1,19.07,19.1,141126.15823235924,7.2956,7.3033,7.2918,7.3033,141126.1582
2005-12-06 12:45:00,19.1,19.1,19.08,19.08,86481.34948918983,7.3033,7.3033,7.2956,7.2956,86481.3495
2005-12-06 12:50:00,19.08,19.1,19.08,19.09,80541.69636493229,7.2956,7.3033,7.2956,7.2995,80541.6964
2005-12-06 12:55:00,19.09,19.1,19.08,19.08,167260.63197909243,7.2995,7.3033,7.2956,7.2956,167260.632
2005-12-06 13:00:00,19.08,19.08,19.07,19.07,69612.7346162984,7.2956,7.2956,7.2918,7.2918,69612.7346
2005-12-06 13:05:00,19.07,19.09,19.07,19.09,186267.52197671653,7.2918,7.2995,7.2918,7.2995,186267.522
2005-12-06 13:10:00,19.09,19.12,19.09,19.1,189118.5554763602,7.2995,7.3109,7.2995,7.3033,189118.5555
2005-12-06 13:15:00,19.09,19.11,19.08,19.1,116179.61511047756,7.2995,7.3071,7.2956,7.3033,116179.6151
2005-12-06 13:20:00,19.1,19.1,19.05,19.07,170586.83772867665,7.3033,7.3033,7.2842,7.2918,170586.8377
2005-12-06 13:25:00,19.08,19.08,19.05,19.06,99311.00023758612,7.2956,7.2956,7.2842,7.288,99311.0002
2005-12-06 13:30:00,19.06,19.06,19.01,19.05,352340.22333095747,7.288,7.288,7.2689,7.2842,352340.2233
2005-12-06 13:35:00,19.05,19.08,19.05,19.08,507483.9629365645,7.2842,7.2956,7.2842,7.2956,507483.9629
2005-12-06 13:40:00,19.08,19.08,19.03,19.03,130197.19648372536,7.2956,7.2956,7.2765,7.2765,130197.1965
2005-12-06 13:45:00,19.03,19.06,19.03,19.04,203848.8952245189,7.2765,7.288,7.2765,7.2803,203848.8952
2005-12-06 13:50:00,19.04,19.05,19.03,19.05,99311.00023758612,7.2803,7.2842,7.2765,7.2842,99311.0002
2005-12-06 13:55:00,19.05,19.07,19.03,19.07,152530.29223093373,7.2842,7.2918,7.2765,7.2918,152530.2922
2005-12-06 14:00:00,19.07,19.07,19.02,19.03,193870.27797576625,7.2918,7.2918,7.2727,7.2765,193870.278
2005-12-06 14:05:00,19.04,19.04,18.97,18.97,333570.91945830366,7.2803,7.2803,7.2536,7.2536,333570.9195
2005-12-06 14:10:00,18.98,19.0,18.94,18.98,374435.7329531955,7.2574,7.2651,7.2421,7.2574,374435.733
2005-12-06 14:15:00,18.98,19.03,18.96,19.01,400332.6205749585,7.2574,7.2765,7.2498,7.2689,400332.6206
2005-12-06 14:20:00,19.01,19.02,18.98,18.99,256593.01496792588,7.2689,7.2727,7.2574,7.2612,256593.015
2005-12-06 14:25:00,18.99,19.01,18.98,19.01,307674.0318365408,7.2612,7.2689,7.2574,7.2689,307674.0318
2005-12-06 14:30:00,19.01,19.02,18.98,19.0,269185.07959135185,7.2689,7.2727,7.2574,7.2651,269185.0796
2005-12-06 14:35:00,19.0,19.01,18.92,18.92,476597.7666904253,7.2651,7.2689,7.2345,7.2345,476597.7667
2005-12-06 14:40:00,18.92,18.95,18.92,18.95,406034.6875742457,7.2345,7.2459,7.2345,7.2459,406034.6876
2005-12-06 14:45:00,18.95,18.95,18.92,18.92,350677.12045616534,7.2459,7.2459,7.2345,7.2345,350677.1205
2005-12-06 14:50:00,18.92,18.95,18.92,18.94,430268.4723212164,7.2345,7.2459,7.2345,7.2421,430268.4723
2005-12-06 14:55:00,18.93,18.94,18.92,18.92,429555.7139463056,7.2383,7.2421,7.2345,7.2345,429555.7139
2005-12-06 15:00:00,18.92,18.93,18.91,18.92,304110.23996198626,7.2345,7.2383,7.2306,7.2345,304110.24
2005-12-06 15:05:00,18.92,18.95,18.9,18.94,818009.0282727489,7.2345,7.2459,7.2268,7.2421,818009.0283
2005-12-06 15:10:00,18.94,18.95,18.89,18.9,1235210.2637205988,7.2421,7.2459,7.223,7.2268,1235210.2637
2005-12-06 15:15:00,18.9,18.9,18.84,18.86,926348.3012592064,7.2268,7.2268,7.2039,7.2115,926348.3013
2005-12-06 15:20:00,18.87,18.9,18.86,18.87,394868.1397006415,7.2153,7.2268,7.2115,7.2153,394868.1397
2005-12-06 15:25:00,18.87,18.89,18.84,18.89,390829.1755761464,7.2153,7.223,7.2039,7.223,390829.1756
2005-12-06 15:30:00,18.89,18.9,18.87,18.88,339510.5725825612,7.223,7.2268,7.2153,7.2192,339510.5726
2005-12-06 15:35:00,18.89,18.89,18.82,18.83,729626.9897837966,7.223,7.223,7.1962,7.2001,729626.9898
2005-12-06 15:40:00,18.83,18.85,18.79,18.85,623663.578047042,7.2001,7.2077,7.1848,7.2077,623663.578
2005-12-06 15:45:00,18.85,18.86,18.81,18.82,472558.8025659302,7.2077,7.2115,7.1924,7.1962,472558.8026
2005-12-06 15:50:00,18.82,18.85,18.81,18.83,550011.8793062485,7.1962,7.2077,7.1924,7.2001,550011.8793
2005-12-06 15:55:00,18.83,18.83,18.79,18.81,1015443.0981230696,7.2001,7.2001,7.1848,7.1924,1015443.0981
2005-12-07 09:30:00,18.84,18.92,18.81,18.89,816345.9253979567,7.2039,7.2345,7.1924,7.223,816345.9254
2005-12-07 09:35:00,18.88,18.89,18.82,18.86,461629.8408172963,7.2192,7.223,7.1962,7.2115,461629.8408
2005-12-07 09:40:00,18.86,18.86,18.78,18.8,525778.0945592778,7.2115,7.2115,7.1809,7.1886,525778.0946
2005-12-07 09:45:00,18.81,18.86,18.78,18.81,545497.7429318128,7.1924,7.2115,7.1809,7.1924,545497.7429
2005-12-07 09:50:00,18.8,18.8,18.68,18.73,687811.8317890236,7.1886,7.1886,7.1427,7.1618,687811.8318
2005-12-07 09:55:00,18.74,18.79,18.73,18.78,317890.2352102637,7.1656,7.1848,7.1618,7.1809,317890.2352
2005-12-07 10:00:00,18.78,18.88,18.74,18.82,616060.8220479924,7.1809,7.2192,7.1656,7.1962,616060.822
2005-12-07 10:05:00,18.82,18.87,18.81,18.86,455452.6015680685,7.1962,7.2153,7.1924,7.2115,455452.6016
2005-12-07 10:10:00,18.86,18.91,18.85,18.89,405797.1014492754,7.2115,7.2306,7.2077,7.223,405797.1014
2005-12-07 10:15:00,18.89,18.9,18.83,18.83,281064.38583986694,7.223,7.2268,7.2001,7.2001,281064.3858
2005-12-07 10:20:00,18.83,18.84,18.8,18.81,280589.2135899264,7.2001,7.2039,7.1886,7.1924,280589.2136
2005-12-07 10:25:00,18.81,18.86,18.78,18.86,308861.9624613923,7.1924,7.2115,7.1809,7.2115,308861.9625
2005-12-07 10:30:00,18.86,18.89,18.86,18.86,261107.1513423616,7.2115,7.223,7.2115,7.2115,261107.1513
2005-12-07 10:35:00,18.86,18.9,18.85,18.88,339510.5725825612,7.2115,7.2268,7.2077,7.2192,339510.5726
2005-12-07 10:40:00,18.88,18.93,18.87,18.92,469945.35519125685,7.2192,7.2383,7.2153,7.2345,469945.3552
2005-12-07 10:45:00,18.92,18.92,18.87,18.89,276550.2494654312,7.2345,7.2345,7.2153,7.223,276550.2495
2005-12-07 10:50:00,18.89,18.92,18.79,18.81,316464.7184604419,7.223,7.2345,7.1848,7.1924,316464.7185
2005-12-07 10:55:00,18.81,18.84,18.8,18.82,258018.53171774768,7.1924,7.2039,7.1886,7.1962,258018.5317
2005-12-07 11:00:00,18.81,18.87,18.81,18.84,535281.5395580898,7.1924,7.2153,7.1924,7.2039,535281.5396
2005-12-07 11:05:00,18.84,18.85,18.81,18.84,221667.8545972916,7.2039,7.2077,7.1924,7.2039,221667.8546
2005-12-07 11:10:00,18.84,18.84,18.81,18.84,158945.11760513188,7.2039,7.2039,7.1924,7.2039,158945.1176
2005-12-07 11:15:00,18.84,18.86,18.81,18.82,174388.21572820147,7.2039,7.2115,7.1924,7.1962,174388.2157
2005-12-07 11:20:00,18.82,18.82,18.76,18.77,344975.0534568781,7.1962,7.1962,7.1733,7.1771,344975.0535
2005-12-07 11:25:00,18.77,18.78,18.75,18.77,203611.30909954853,7.1771,7.1809,7.1695,7.1771,203611.3091
2005-12-07 11:30:00,18.77,18.81,18.76,18.81,175576.146353053,7.1771,7.1924,7.1733,7.1924,175576.1464
2005-12-07 11:35:00,18.8,18.82,18.78,18.78,229033.02447137088,7.1886,7.1962,7.1809,7.1809,229033.0245
2005-12-07 11:40:00,18.79,18.81,18.78,18.78,127108.57685911145,7.1848,7.1924,7.1809,7.1809,127108.5769
2005-12-07 11:45:00,18.78,18.78,18.73,18.74,188168.21097647896,7.1809,7.1809,7.1618,7.1656,188168.211
2005-12-07 11:50:00,18.73,18.73,18.69,18.71,436208.125445474,7.1618,7.1618,7.1465,7.1542,436208.1254
2005-12-07 11:55:00,18.7,18.73,18.7,18.7,135186.5051081017,7.1503,7.1618,7.1503,7.1503,135186.5051
2005-12-07 12:00:00,18.7,18.74,18.69,18.73,160845.8066048943,7.1503,7.1656,7.1465,7.1618,160845.8066
2005-12-07 12:05:00,18.73,18.75,18.71,18.74,199572.34497505345,7.1618,7.1695,7.1542,7.1656,199572.345
2005-12-07 12:10:00,18.74,18.76,18.71,18.73,173913.04347826086,7.1656,7.1733,7.1542,7.1618,173913.0435
2005-12-07 12:15:00,18.72,18.73,18.7,18.73,137799.952482775,7.158,7.1618,7.1503,7.1618,137799.9525
2005-12-07 12:20:00,18.73,18.73,18.7,18.71,58208.600617723925,7.1618,7.1618,7.1503,7.1542,58208.6006
2005-12-07 12:25:00,18.71,18.73,18.7,18.73,172487.52672843906,7.1542,7.1618,7.1503,7.1618,172487.5267
2005-12-07 12:30:00,18.73,18.73,18.72,18.73,241625.0890947969,7.1618,7.1618,7.158,7.1618,241625.0891
2005-12-07 12:35:00,18.73,18.73,18.72,18.73,113328.58161083392,7.1618,7.1618,7.158,7.1618,113328.5816
2005-12-07 12:40:00,18.73,18.73,18.71,18.72,227845.09384651936,7.1618,7.1618,7.1542,7.158,227845.0938
2005-12-07 12:45:00,18.72,18.77,18.72,18.75,303159.895462105,7.158,7.1771,7.158,7.1695,303159.8955
2005-12-07 12:50:00,18.75,18.76,18.71,18.73,173913.04347826086,7.1695,7.1733,7.1542,7.1618,173913.0435
2005-12-07 12:55:00,18.73,18.75,18.73,18.73,165122.3568543597,7.1618,7.1695,7.1618,7.1618,165122.3569
2005-12-07 13:00:00,18.73,18.75,18.73,18.73,95272.036113091,7.1618,7.1695,7.1618,7.1618,95272.0361
2005-12-07 13:05:00,18.73,18.73,18.72,18.72,116892.37348538844,7.1618,7.1618,7.158,7.158,116892.3735
2005-12-07 13:10:00,18.73,18.74,18.71,18.72,156569.25635542884,7.1618,7.1656,7.1542,7.158,156569.2564
2005-12-07 13:15:00,18.72,18.73,18.7,18.71,212877.1679733904,7.158,7.1618,7.1503,7.1542,212877.168
2005-12-07 13:20:00,18.71,18.73,18.7,18.7,241149.91684485623,7.1542,7.1618,7.1503,7.1503,241149.9168
2005-12-07 13:25:00,18.7,18.7,18.65,18.65,392729.8645759088,7.1503,7.1503,7.1312,7.1312,392729.8646
2005-12-07 13:30:00,18.65,18.71,18.65,18.68,298645.7590876693,7.1312,7.1542,7.1312,7.1427,298645.7591
2005-12-07 13:35:00,18.68,18.69,18.65,18.65,165359.94297933002,7.1427,7.1465,7.1312,7.1312,165359.943
2005-12-07 13:40:00,18.65,18.65,18.62,18.64,227132.33547160847,7.1312,7.1312,7.1198,7.1274,227132.3355
2005-12-07 13:45:00,18.64,18.65,18.57,18.57,483012.5920646234,7.1274,7.1312,7.1006,7.1006,483012.5921
2005-12-07 13:50:00,18.57,18.58,18.49,18.51,917320.028510335,7.1006,7.1045,7.07,7.0777,917320.0285
2005-12-07 13:55:00,18.51,18.52,18.48,18.48,559990.4965550012,7.0777,7.0815,7.0662,7.0662,559990.4966
2005-12-07 14:00:00,18.48,18.48,18.44,18.46,528391.5419339511,7.0662,7.0662,7.0509,7.0586,528391.5419
2005-12-07 14:05:00,18.46,18.46,18.42,18.44,788310.7626514612,7.0586,7.0586,7.0433,7.0509,788310.7627
2005-12-07 14:10:00,18.44,18.46,18.43,18.45,607507.7215490616,7.0509,7.0586,7.0471,7.0547,607507.7215
2005-12-07 14:15:00,18.45,18.48,18.45,18.46,330482.2998336897,7.0547,7.0662,7.0547,7.0586,330482.2998
2005-12-07 14:20:00,18.46,18.47,18.44,18.44,328106.4385839867,7.0586,7.0624,7.0509,7.0509,328106.4386
2005-12-07 14:25:00,18.44,18.45,18.37,18.37,777381.8009028273,7.0509,7.0547,7.0242,7.0242,777381.8009
2005-12-07 14:30:00,18.37,18.44,18.35,18.43,636968.401045379,7.0242,7.0509,7.0165,7.0471,636968.401
2005-12-07 14:35:00,18.44,18.45,18.42,18.44,426942.2665716322,7.0509,7.0547,7.0433,7.0509,426942.2666
2005-12-07 14:40:00,18.44,18.46,18.44,18.44,307674.0318365408,7.0509,7.0586,7.0509,7.0509,307674.0318
2005-12-07 14:45:00,18.44,18.49,18.44,18.46,296507.48396293656,7.0509,7.07,7.0509,7.0586,296507.484
2005-12-07 14:50:00,18.46,18.48,18.44,18.44,386315.0392017106,7.0586,7.0662,7.0509,7.0509,386315.0392
2005-12-07 14:55:00,18.44,18.47,18.41,18.43,237586.12497030167,7.0509,7.0624,7.0395,7.0471,237586.125
2005-12-07 15:00:00,18.43,18.46,18.38,18.45,471370.8719410786,7.0471,7.0586,7.028,7.0547,471370.8719
2005-12-07 15:05:00,18.45,18.47,18.42,18.45,338322.6419577097,7.0547,7.0624,7.0433,7.0547,338322.642
2005-12-07 15:10:00,18.45,18.5,18.45,18.49,291043.0030886196,7.0547,7.0739,7.0547,7.07,291043.0031
2005-12-07 15:15:00,18.49,18.54,18.47,18.5,569018.7693038727,7.07,7.0892,7.0624,7.0739,569018.7693
2005-12-07 15:20:00,18.5,18.54,18.48,18.54,278450.9384651936,7.0739,7.0892,7.0662,7.0892,278450.9385
2005-12-07 15:25:00,18.54,18.56,18.53,18.53,368733.6659539083,7.0892,7.0968,7.0853,7.0853,368733.666
2005-12-07 15:30:00,18.53,18.57,18.53,18.54,314088.8572107389,7.0853,7.1006,7.0853,7.0892,314088.8572
2005-12-07 15:35:00,18.54,18.54,18.5,18.52,637443.5732953196,7.0892,7.0892,7.0739,7.0815,637443.5733
2005-12-07 15:40:00,18.52,18.56,18.52,18.53,331195.0582086006,7.0815,7.0968,7.0815,7.0853,331195.0582
2005-12-07 15:45:00,18.53,18.6,18.52,18.6,641482.5374198147,7.0853,7.1121,7.0815,7.1121,641482.5374
2005-12-07 15:50:00,18.6,18.64,18.6,18.62,932050.3682584936,7.1121,7.1274,7.1121,7.1198,932050.3683
2005-12-07 15:55:00,18.62,18.67,18.62,18.65,1482775.0059396531,7.1198,7.1389,7.1198,7.1312,1482775.0059
2005-12-08 09:30:00,18.55,18.65,18.54,18.63,1243763.3642195296,7.093,7.1312,7.0892,7.1236,1243763.3642
2005-12-08 09:35:00,18.62,18.62,18.47,18.53,811594.2028985508,7.1198,7.1198,7.0624,7.0853,811594.2029
2005-12-08 09:40:00,18.54,18.54,18.39,18.41,774530.7674031836,7.0892,7.0892,7.0318,7.0395,774530.7674
2005-12-08 09:45:00,18.39,18.41,18.29,18.35,1162746.4956046566,7.0318,7.0395,6.9936,7.0165,1162746.4956
2005-12-08 09:50:00,18.36,18.36,18.25,18.26,933713.4711332858,7.0203,7.0203,6.9783,6.9821,933713.4711
2005-12-08 09:55:00,18.26,18.33,18.25,18.28,908529.341886434,6.9821,7.0089,6.9783,6.9897,908529.3419
2005-12-08 10:00:00,18.28,18.36,18.22,18.35,847944.8800190069,6.9897,7.0203,6.9668,7.0165,847944.88
2005-12-08 10:05:00,18.35,18.41,18.31,18.39,718935.6141601331,7.0165,7.0395,7.0012,7.0318,718935.6142
2005-12-08 10:10:00,18.39,18.54,18.39,18.43,1580660.4894274175,7.0318,7.0892,7.0318,7.0471,1580660.4894
2005-12-08 10:15:00,18.43,18.56,18.42,18.5,900213.8275124733,7.0471,7.0968,7.0433,7.0739,900213.8275
2005-12-08 10:20:00,18.5,18.58,18.5,18.57,677120.4561653599,7.0739,7.1045,7.0739,7.1006,677120.4562
2005-12-08 10:25:00,18.57,18.58,18.5,18.54,449988.1206937515,7.1006,7.1045,7.0739,7.0892,449988.1207
2005-12-08 10:30:00,18.54,18.55,18.49,18.53,444998.8120693752,7.0892,7.093,7.07,7.0853,444998.8121
2005-12-08 10:35:00,18.53,18.54,18.46,18.48,321691.6132097886,7.0853,7.0892,7.0586,7.0662,321691.6132
2005-12-08 10:40:00,18.48,18.52,18.48,18.52,317890.2352102637,7.0662,7.0815,7.0662,7.0815,317890.2352
2005-12-08 10:45:00,18.51,18.55,18.5,18.54,421240.199572345,7.0777,7.093,7.0739,7.0892,421240.1996
2005-12-08 10:50:00,18.54,18.56,18.51,18.52,587075.3148016155,7.0892,7.0968,7.0777,7.0815,587075.3148
2005-12-08 10:55:00,18.52,18.6,18.52,18.58,366832.9769541459,7.0815,7.1121,7.0815,7.1045,366832.977
2005-12-08 11:00:00,18.58,18.58,18.52,18.52,449512.9484438109,7.1045,7.1045,7.0815,7.0815,449512.9484
2005-12-08 11:05:00,18.52,18.6,18.52,18.59,460679.4963174151,7.0815,7.1121,7.0815,7.1083,460679.4963
2005-12-08 11:10:00,18.59,18.59,18.53,18.56,317177.47683535283,7.1083,7.1083,7.0853,7.0968,317177.4768
2005-12-08 11:15:00,18.56,18.57,18.52,18.56,313851.2710857686,7.0968,7.1006,7.0815,7.0968,313851.2711
2005-12-08 11:20:00,18.56,18.59,18.52,18.58,301021.6203373723,7.0968,7.1083,7.0815,7.1045,301021.6203
2005-12-08 11:25:00,18.58,18.6,18.52,18.6,293894.03658826323,7.1045,7.1121,7.0815,7.1121,293894.0366
2005-12-08 11:30:00,18.6,18.6,18.52,18.6,565930.1496792587,7.1121,7.1121,7.0815,7.1121,565930.1497
2005-12-08 11:35:00,18.6,18.65,18.6,18.63,259206.4623425992,7.1121,7.1312,7.1121,7.1236,259206.4623
2005-12-08 11:40:00,18.63,18.64,18.6,18.6,261582.3235923022,7.1236,7.1274,7.1121,7.1121,261582.3236
2005-12-08 11:45:00,18.6,18.6,18.54,18.59,233547.16084580665,7.1121,7.1121,7.0892,7.1083,233547.1608
2005-12-08 11:50:00,18.6,18.61,18.59,18.6,275362.3188405797,7.1121,7.1159,7.1083,7.1121,275362.3188
2005-12-08 11:55:00,18.6,18.62,18.6,18.61,73651.69874079354,7.1121,7.1198,7.1121,7.1159,73651.6987
2005-12-08 12:00:00,18.61,18.62,18.6,18.6,64148.25374198147,7.1159,7.1198,7.1121,7.1121,64148.2537
2005-12-08 12:05:00,18.6,18.6,18.56,18.58,279876.45521501545,7.1121,7.1121,7.0968,7.1045,279876.4552
2005-12-08 12:10:00,18.58,18.59,18.53,18.54,239961.9862200048,7.1045,7.1083,7.0853,7.0892,239961.9862
2005-12-08 12:15:00,18.54,18.57,18.52,18.54,235447.84984556903,7.0892,7.1006,7.0815,7.0892,235447.8498
2005-12-08 12:20:00,18.53,18.54,18.5,18.54,270610.5963411737,7.0853,7.0892,7.0739,7.0892,270610.5963
2005-12-08 12:25:00,18.53,18.54,18.44,18.44,304110.23996198626,7.0853,7.0892,7.0509,7.0509,304110.24
2005-12-08 12:30:00,18.44,18.46,18.42,18.44,470420.5274411974,7.0509,7.0586,7.0433,7.0509,470420.5274
2005-12-08 12:35:00,18.44,18.47,18.44,18.46,247089.5699691138,7.0509,7.0624,7.0509,7.0586,247089.57
2005-12-08 12:40:00,18.45,18.45,18.4,18.41,440009.5034449988,7.0547,7.0547,7.0356,7.0395,440009.5034
2005-12-08 12:45:00,18.41,18.43,18.36,18.4,453551.912568306,7.0395,7.0471,7.0203,7.0356,453551.9126
2005-12-08 12:50:00,18.4,18.41,18.38,18.38,174388.21572820147,7.0356,7.0395,7.028,7.028,174388.2157
2005-12-08 12:55:00,18.38,18.39,18.36,18.38,167973.39035400332,7.028,7.0318,7.0203,7.028,167973.3904
2005-12-08 13:00:00,18.39,18.39,18.33,18.37,467331.9078165835,7.0318,7.0318,7.0089,7.0242,467331.9078
2005-12-08 13:05:00,18.37,18.39,18.34,18.35,432169.1613209789,7.0242,7.0318,7.0127,7.0165,432169.1613
2005-12-08 13:10:00,18.35,18.35,18.31,18.33,317890.2352102637,7.0165,7.0165,7.0012,7.0089,317890.2352
2005-12-08 13:15:00,18.33,18.38,18.32,18.38,551674.9821810407,7.0089,7.028,7.005,7.028,551674.9822
2005-12-08 13:20:00,18.38,18.41,18.35,18.38,304347.82608695654,7.028,7.0395,7.0165,7.028,304347.8261
2005-12-08 13:25:00,18.38,18.39,18.35,18.35,178664.76597766692,7.028,7.0318,7.0165,7.0165,178664.766
2005-12-08 13:30:00,18.35,18.39,18.35,18.38,301021.6203373723,7.0165,7.0318,7.0165,7.028,301021.6203
2005-12-08 13:35:00,18.38,18.42,18.38,18.42,258018.53171774768,7.028,7.0433,7.028,7.0433,258018.5317
2005-12-08 13:40:00,18.41,18.43,18.39,18.39,301971.9648372535,7.0395,7.0471,7.0318,7.0318,301971.9648
2005-12-08 13:45:00,18.39,18.39,18.33,18.33,482537.41981468286,7.0318,7.0318,7.0089,7.0089,482537.4198
2005-12-08 13:50:00,18.33,18.33,18.27,18.27,498930.8624376337,7.0089,7.0089,6.9859,6.9859,498930.8624
2005-12-08 13:55:00,18.27,18.32,18.27,18.28,325017.8189593728,6.9859,7.005,6.9859,6.9897,325017.819
2005-12-08 14:00:00,18.28,18.28,18.25,18.26,448562.60394392966,6.9897,6.9897,6.9783,6.9821,448562.6039
2005-12-08 14:05:00,18.26,18.27,18.22,18.24,450938.4651936327,6.9821,6.9859,6.9668,6.9745,450938.4652
2005-12-08 14:10:00,18.24,18.25,18.2,18.23,533856.022808268,6.9745,6.9783,6.9592,6.9706,533856.0228
2005-12-08 14:15:00,18.23,18.25,18.22,18.24,325492.9912093134,6.9706,6.9783,6.9668,6.9745,325492.9912
2005-12-08 14:20:00,18.23,18.24,18.19,18.2,506296.032311713,6.9706,6.9745,6.9553,6.9592,506296.0323
2005-12-08 14:25:00,18.2,18.22,18.16,18.18,433119.5058208601,6.9592,6.9668,6.9439,6.9515,433119.5058
2005-12-08 14:30:00,18.18,18.23,18.17,18.23,581135.6616773581,6.9515,6.9706,6.9477,6.9706,581135.6617
2005-12-08 14:35:00,18.23,18.29,18.22,18.29,616773.5804229033,6.9706,6.9936,6.9668,6.9936,616773.5804
2005-12-08 14:40:00,18.29,18.32,18.28,18.31,931812.7821335234,6.9936,7.005,6.9897,7.0012,931812.7821
2005-12-08 14:45:00,18.3,18.31,18.28,18.29,581610.8339272987,6.9974,7.0012,6.9897,6.9936,581610.8339
2005-12-08 14:50:00,18.29,18.3,18.26,18.28,571157.0444286054,6.9936,6.9974,6.9821,6.9897,571157.0444
2005-12-08 14:55:00,18.28,18.33,18.28,18.31,714659.0639106677,6.9897,7.0089,6.9897,7.0012,714659.0639
2005-12-08 15:00:00,18.31,18.36,18.3,18.35,532905.6783083868,7.0012,7.0203,6.9974,7.0165,532905.6783
2005-12-08 15:05:00,18.35,18.36,18.3,18.31,359467.80708006653,7.0165,7.0203,6.9974,7.0012,359467.8071
2005-12-08 15:10:00,18.31,18.33,18.3,18.3,254217.1537182229,7.0012,7.0089,6.9974,6.9974,254217.1537
2005-12-08 15:15:00,18.3,18.32,18.29,18.32,355666.4290805417,6.9974,7.005,6.9936,7.005,355666.4291
2005-12-08 15:20:00,18.31,18.32,18.25,18.26,499881.2069375149,7.0012,7.005,6.9783,6.9821,499881.2069
2005-12-08 15:25:00,18.26,18.29,18.23,18.24,401282.96507483965,6.9821,6.9936,6.9706,6.9745,401282.9651
2005-12-08 15:30:00,18.24,18.31,18.24,18.31,343074.3644571157,6.9745,7.0012,6.9745,7.0012,343074.3645
2005-12-08 15:35:00,18.3,18.31,18.27,18.28,358042.2903302447,6.9974,7.0012,6.9859,6.9897,358042.2903
2005-12-08 15:40:00,18.28,18.32,18.28,18.32,373247.802328344,6.9897,7.005,6.9897,7.005,373247.8023
2005-12-08 15:45:00,18.31,18.33,18.28,18.29,472083.6303159896,7.0012,7.0089,6.9897,6.9936,472083.6303
2005-12-08 15:50:00,18.29,18.3,18.27,18.3,612497.0301734379,6.9936,6.9974,6.9859,6.9974,612497.0302
2005-12-08 15:55:00,18.3,18.32,18.29,18.31,836778.3321454027,6.9974,7.005,6.9936,7.0012,836778.3321
2005-12-09 09:30:00,18.16,18.39,18.14,18.29,1055357.5671180803,6.9439,7.0318,6.9362,6.9936,1055357.5671
2005-12-09 09:35:00,18.29,18.38,18.26,18.37,837491.0905203136,6.9936,7.028,6.9821,7.0242,837491.0905
2005-12-09 09:40:00,18.37,18.38,18.31,18.33,354953.6707056308,7.0242,7.028,7.0012,7.0089,354953.6707
2005-12-09 09:45:00,18.33,18.34,18.28,18.3,475409.8360655738,7.0089,7.0127,6.9897,6.9974,475409.8361
2005-12-09 09:50:00,18.3,18.37,18.28,18.35,382751.2473271561,6.9974,7.0242,6.9897,7.0165,382751.2473
2005-12-09 09:55:00,18.35,18.36,18.28,18.33,773580.4229033025,7.0165,7.0203,6.9897,7.0089,773580.4229
2005-12-09 10:00:00,18.33,18.38,18.31,18.33,348538.84533143265,7.0089,7.028,7.0012,7.0089,348538.8453
2005-12-09 10:05:00,18.34,18.36,18.3,18.32,317415.0629603231,7.0127,7.0203,6.9974,7.005,317415.063
2005-12-09 10:10:00,18.32,18.33,18.24,18.24,329769.54145877884,7.005,7.0089,6.9745,6.9745,329769.5415
2005-12-09 10:15:00,18.24,18.29,18.23,18.24,280114.04133998574,6.9745,6.9936,6.9706,6.9745,280114.0413
2005-12-09 10:20:00,18.24,18.27,18.23,18.24,241149.91684485623,6.9745,6.9859,6.9706,6.9745,241149.9168
2005-12-09 10:25:00,18.24,18.26,18.23,18.23,464480.8743169399,6.9745,6.9821,6.9706,6.9706,464480.8743
2005-12-09 10:30:00,18.23,18.28,18.22,18.28,473984.319315752,6.9706,6.9897,6.9668,6.9897,473984.3193
2005-12-09 10:35:00,18.28,18.28,18.22,18.25,308149.20408648136,6.9897,6.9897,6.9668,6.9783,308149.2041
2005-12-09 10:40:00,18.25,18.25,18.22,18.23,152292.7061059634,6.9783,6.9783,6.9668,6.9706,152292.7061
2005-12-09 10:45:00,18.23,18.27,18.22,18.27,173913.04347826086,6.9706,6.9859,6.9668,6.9859,173913.0435
2005-12-09 10:50:00,18.27,18.27,18.25,18.26,65573.77049180328,6.9859,6.9859,6.9783,6.9821,65573.7705
2005-12-09 10:55:00,18.26,18.3,18.26,18.27,338797.81420765026,6.9821,6.9974,6.9821,6.9859,338797.8142
2005-12-09 11:00:00,18.27,18.3,18.26,18.28,154430.98123069614,6.9859,6.9974,6.9821,6.9897,154430.9812
2005-12-09 11:05:00,18.28,18.36,18.28,18.36,413162.27132335474,6.9897,7.0203,6.9897,7.0203,413162.2713
2005-12-09 11:10:00,18.36,18.4,18.32,18.39,581373.2478023283,7.0203,7.0356,7.005,7.0318,581373.2478
2005-12-09 11:15:00,18.38,18.4,18.33,18.33,328106.4385839867,7.028,7.0356,7.0089,7.0089,328106.4386
2005-12-09 11:20:00,18.34,18.34,18.3,18.33,417913.9938227608,7.0127,7.0127,6.9974,7.0089,417913.9938
2005-12-09 11:25:00,18.33,18.34,18.3,18.33,314326.4433357092,7.0089,7.0127,6.9974,7.0089,314326.4433
2005-12-09 11:30:00,18.33,18.33,18.31,18.33,208600.6177239249,7.0089,7.0089,7.0012,7.0089,208600.6177
2005-12-09 11:35:00,18.33,18.34,18.32,18.33,147065.8113566168,7.0089,7.0127,7.005,7.0089,147065.8114
2005-12-09 11:40:00,18.33,18.34,18.28,18.3,159182.70373010216,7.0089,7.0127,6.9897,6.9974,159182.7037
2005-12-09 11:45:00,18.3,18.31,18.28,18.29,104537.89498693276,6.9974,7.0012,6.9897,6.9936,104537.895
2005-12-09 11:50:00,18.29,18.3,18.27,18.27,110239.96198622,6.9936,6.9974,6.9859,6.9859,110239.962
2005-12-09 11:55:00,18.28,18.28,18.23,18.24,192682.3473509147,6.9897,6.9897,6.9706,6.9745,192682.3474
2005-12-09 12:00:00,18.24,18.25,18.21,18.25,275837.49109052034,6.9745,6.9783,6.963,6.9783,275837.4911
2005-12-09 12:05:00,18.25,18.26,18.23,18.26,157757.18698028036,6.9783,6.9821,6.9706,6.9821,157757.187
2005-12-09 12:10:00,18.26,18.29,18.25,18.26,197434.06985032075,6.9821,6.9936,6.9783,6.9821,197434.0699
2005-12-09 12:15:00,18.26,18.28,18.25,18.28,47279.63886909005,6.9821,6.9897,6.9783,6.9897,47279.6389
2005-12-09 12:20:00,18.28,18.28,18.24,18.27,149441.6726063198,6.9897,6.9897,6.9745,6.9859,149441.6726
2005-12-09 12:25:00,18.27,18.28,18.25,18.25,208363.03159895464,6.9859,6.9897,6.9783,6.9783,208363.0316
2005-12-09 12:30:00,18.25,18.27,18.25,18.25,330957.47208363033,6.9783,6.9859,6.9783,6.9783,330957.4721
2005-12-09 12:35:00,18.26,18.29,18.25,18.28,131622.71323354717,6.9821,6.9936,6.9783,6.9897,131622.7132
2005-12-09 12:40:00,18.28,18.31,18.28,18.31,189831.3138512711,6.9897,7.0012,6.9897,7.0012,189831.3139
2005-12-09 12:45:00,18.3,18.33,18.28,18.3,215253.02922309336,6.9974,7.0089,6.9897,6.9974,215253.0292
2005-12-09 12:50:00,18.3,18.33,18.29,18.32,120218.57923497268,6.9974,7.0089,6.9936,7.005,120218.5792
2005-12-09 12:55:00,18.32,18.33,18.29,18.3,221667.8545972916,7.005,7.0089,6.9936,6.9974,221667.8546
2005-12-09 13:00:00,18.3,18.33,18.3,18.3,157282.01473033975,6.9974,7.0089,6.9974,6.9974,157282.0147
2005-12-09 13:05:00,18.31,18.32,18.29,18.3,116417.20123544784,7.0012,7.005,6.9936,6.9974,116417.2012
2005-12-09 13:10:00,18.3,18.3,18.28,18.29,84105.48823948682,6.9974,6.9974,6.9897,6.9936,84105.4882
2005-12-09 13:15:00,18.29,18.31,18.29,18.3,180565.45497742933,6.9936,7.0012,6.9936,6.9974,180565.455
2005-12-09 13:20:00,18.3,18.33,18.29,18.32,136612.0218579235,6.9974,7.0089,6.9936,7.005,136612.0219
2005-12-09 13:25:00,18.32,18.33,18.32,18.33,76027.55999049656,7.005,7.0089,7.005,7.0089,76027.56
2005-12-09 13:30:00,18.33,18.35,18.31,18.33,234735.0914706581,7.0089,7.0165,7.0012,7.0089,234735.0915
2005-12-09 13:35:00,18.33,18.38,18.33,18.34,444998.8120693752,7.0089,7.028,7.0089,7.0127,444998.8121
2005-12-09 13:40:00,18.34,18.36,18.33,18.33,153718.22285578522,7.0127,7.0203,7.0089,7.0089,153718.2229
2005-12-09 13:45:00,18.34,18.35,18.32,18.32,235447.84984556903,7.0127,7.0165,7.005,7.005,235447.8498
2005-12-09 13:50:00,18.32,18.32,18.3,18.31,179615.11047754812,7.005,7.005,6.9974,7.0012,179615.1105
2005-12-09 13:55:00,18.31,18.33,18.29,18.3,76502.73224043717,7.0012,7.0089,6.9936,6.9974,76502.7322
2005-12-09 14:00:00,18.29,18.32,18.28,18.28,152530.29223093373,6.9936,7.005,6.9897,6.9897,152530.2922
2005-12-09 14:05:00,18.28,18.29,18.26,18.26,218341.64884770729,6.9897,6.9936,6.9821,6.9821,218341.6488
2005-12-09 14:10:00,18.26,18.28,18.26,18.26,167735.80422903303,6.9821,6.9897,6.9821,6.9821,167735.8042
2005-12-09 14:15:00,18.26,18.3,18.26,18.3,164884.77072938942,6.9821,6.9974,6.9821,6.9974,164884.7707
2005-12-09 14:20:00,18.3,18.34,18.3,18.34,233784.7469707769,6.9974,7.0127,6.9974,7.0127,233784.747
2005-12-09 14:25:00,18.34,18.35,18.32,18.34,227132.33547160847,7.0127,7.0165,7.005,7.0127,227132.3355
2005-12-09 14:30:00,18.34,18.34,18.3,18.33,185792.34972677595,7.0127,7.0127,6.9974,7.0089,185792.3497
2005-12-09 14:35:00,18.33,18.33,18.3,18.3,164884.77072938942,7.0089,7.0089,6.9974,6.9974,164884.7707
2005-12-09 14:40:00,18.3,18.33,18.29,18.31,151342.3616060822,6.9974,7.0089,6.9936,7.0012,151342.3616
2005-12-09 14:45:00,18.32,18.33,18.3,18.33,233547.16084580665,7.005,7.0089,6.9974,7.0089,233547.1608
2005-12-09 14:50:00,18.33,18.33,18.3,18.33,178664.76597766692,7.0089,7.0089,6.9974,7.0089,178664.766
2005-12-09 14:55:00,18.33,18.33,18.3,18.31,257780.9455927774,7.0089,7.0089,6.9974,7.0012,257780.9456
2005-12-09 15:00:00,18.32,18.32,18.29,18.3,194583.0363506772,7.005,7.005,6.9936,6.9974,194583.0364
2005-12-09 15:05:00,18.3,18.3,18.29,18.29,105250.65336184368,6.9974,6.9974,6.9936,6.9936,105250.6534
2005-12-09 15:10:00,18.29,18.32,18.29,18.31,224043.7158469945,6.9936,7.005,6.9936,7.0012,224043.7158
2005-12-09 15:15:00,18.3,18.34,18.3,18.33,249227.84509384647,6.9974,7.0127,6.9974,7.0089,249227.8451
2005-12-09 15:20:00,18.34,18.34,18.32,18.33,235923.02209550963,7.0127,7.0127,7.005,7.0089,235923.0221
2005-12-09 15:25:00,18.33,18.35,18.31,18.34,223568.543597054,7.0089,7.0165,7.0012,7.0127,223568.5436
2005-12-09 15:30:00,18.34,18.35,18.32,18.33,132810.64385839866,7.0127,7.0165,7.005,7.0089,132810.6439
2005-12-09 15:35:00,18.32,18.34,18.28,18.28,196721.31147540984,7.005,7.0127,6.9897,6.9897,196721.3115
2005-12-09 15:40:00,18.28,18.33,18.28,18.31,312425.7543359468,6.9897,7.0089,6.9897,7.0012,312425.7543
2005-12-09 15:45:00,18.31,18.32,18.29,18.3,309574.72083630314,7.0012,7.005,6.9936,6.9974,309574.7208
2005-12-09 15:50:00,18.3,18.31,18.28,18.28,326443.3357091946,6.9974,7.0012,6.9897,6.9897,326443.3357
2005-12-09 15:55:00,18.28,18.29,18.24,18.29,761225.9444048468,6.9897,6.9936,6.9745,6.9936,761225.9444
2005-12-12 09:30:00,18.22,18.33,18.22,18.31,733428.3677833214,6.9668,7.0089,6.9668,7.0012,733428.3678
2005-12-12 09:35:00,18.3,18.36,18.29,18.31,486813.97006414825,6.9974,7.0203,6.9936,7.0012,486813.9701
2005-12-12 09:40:00,18.32,18.36,18.29,18.33,468282.2523164647,7.005,7.0203,6.9936,7.0089,468282.2523
2005-12-12 09:45:00,18.33,18.41,18.33,18.41,296507.48396293656,7.0089,7.0395,7.0089,7.0395,296507.484
2005-12-12 09:50:00,18.41,18.45,18.39,18.41,780945.5927773818,7.0395,7.0547,7.0318,7.0395,780945.5928
2005-12-12 09:55:00,18.41,18.44,18.4,18.44,336897.12520788785,7.0395,7.0509,7.0356,7.0509,336897.1252
2005-12-12 10:00:00,18.44,18.44,18.4,18.4,423853.6469470183,7.0509,7.0509,7.0356,7.0356,423853.6469
2005-12-12 10:05:00,18.4,18.41,18.34,18.38,378474.6970776907,7.0356,7.0395,7.0127,7.028,378474.6971
2005-12-12 10:10:00,18.38,18.39,18.34,18.39,289617.48633879784,7.028,7.0318,7.0127,7.0318,289617.4863
2005-12-12 10:15:00,18.39,18.48,18.39,18.47,390354.00332620577,7.0318,7.0662,7.0318,7.0624,390354.0033
2005-12-12 10:20:00,18.47,18.52,18.45,18.5,466856.7355666429,7.0624,7.0815,7.0547,7.0739,466856.7356
2005-12-12 10:25:00,18.5,18.54,18.48,18.49,680684.2480399145,7.0739,7.0892,7.0662,7.07,680684.248
2005-12-12 10:30:00,18.49,18.52,18.46,18.49,434545.0225706819,7.07,7.0815,7.0586,7.07,434545.0226
2005-12-12 10:35:00,18.49,18.51,18.46,18.49,187930.62485150868,7.07,7.0777,7.0586,7.07,187930.6249
2005-12-12 10:40:00,18.49,18.49,18.46,18.48,194107.8641007365,7.07,7.07,7.0586,7.0662,194107.8641
2005-12-12 10:45:00,18.48,18.52,18.48,18.51,252554.0508434308,7.0662,7.0815,7.0662,7.0777,252554.0508
2005-12-12 10:50:00,18.52,18.54,18.49,18.49,447612.25944404845,7.0815,7.0892,7.07,7.07,447612.2594
2005-12-12 10:55:00,18.49,18.5,18.46,18.49,397956.7593252554,7.07,7.0739,7.0586,7.07,397956.7593
2005-12-12 11:00:00,18.49,18.5,18.47,18.48,101686.86148728916,7.07,7.0739,7.0624,7.0662,101686.8615
2005-12-12 11:05:00,18.48,18.5,18.46,18.49,118555.47636018058,7.0662,7.0739,7.0586,7.07,118555.4764
2005-12-12 11:10:00,18.49,18.53,18.49,18.5,280826.79971489665,7.07,7.0853,7.07,7.0739,280826.7997
2005-12-12 11:15:00,18.51,18.52,18.5,18.52,210976.478973628,7.0777,7.0815,7.0739,7.0815,210976.479
2005-12-12 11:20:00,18.52,18.56,18.49,18.56,296269.8978379663,7.0815,7.0968,7.07,7.0968,296269.8978
2005-12-12 11:25:00,18.56,18.57,18.52,18.53,646471.846044191,7.0968,7.1006,7.0815,7.0853,646471.846
2005-12-12 11:30:00,18.53,18.56,18.52,18.56,277975.76621525304,7.0853,7.0968,7.0815,7.0968,277975.7662
2005-12-12 11:35:00,18.56,18.61,18.56,18.6,470895.69969113806,7.0968,7.1159,7.0968,7.1121,470895.6997
2005-12-12 11:40:00,18.6,18.62,18.6,18.61,476835.3528153956,7.1121,7.1198,7.1121,7.1159,476835.3528
2005-12-12 11:45:00,18.61,18.62,18.6,18.61,247802.32834402472,7.1159,7.1198,7.1121,7.1159,247802.3283
2005-12-12 11:50:00,18.62,18.62,18.59,18.6,315751.960085531,7.1198,7.1198,7.1083,7.1121,315751.9601
2005-12-12 11:55:00,18.6,18.62,18.6,18.61,187693.0387265384,7.1121,7.1198,7.1121,7.1159,187693.0387
2005-12-12 12:00:00,18.61,18.62,18.61,18.61,151579.9477310525,7.1159,7.1198,7.1159,7.1159,151579.9477
2005-12-12 12:05:00,18.61,18.61,18.58,18.59,444048.467569494,7.1159,7.1159,7.1045,7.1083,444048.4676
2005-12-12 12:10:00,18.58,18.62,18.58,18.59,344024.7089569969,7.1045,7.1198,7.1045,7.1083,344024.709
2005-12-12 12:15:00,18.59,18.61,18.59,18.6,140650.98598241864,7.1083,7.1159,7.1083,7.1121,140650.986
2005-12-12 12:20:00,18.6,18.62,18.6,18.61,195770.96697552863,7.1121,7.1198,7.1121,7.1159,195770.967
2005-12-12 12:25:00,18.61,18.62,18.58,18.58,285103.3499643621,7.1159,7.1198,7.1045,7.1045,285103.35
2005-12-12 12:30:00,18.58,18.58,18.56,18.58,375623.6635780471,7.1045,7.1045,7.0968,7.1045,375623.6636
2005-12-12 12:35:00,18.58,18.6,18.58,18.58,155143.73960560703,7.1045,7.1121,7.1045,7.1045,155143.7396
2005-12-12 12:40:00,18.58,18.59,18.54,18.57,260394.3929674507,7.1045,7.1083,7.0892,7.1006,260394.393
2005-12-12 12:45:00,18.57,18.57,18.56,18.57,194583.0363506772,7.1006,7.1006,7.0968,7.1006,194583.0364
2005-12-12 12:50:00,18.56,18.57,18.55,18.55,197671.65597529104,7.0968,7.1006,7.093,7.093,197671.656
2005-12-12 12:55:00,18.55,18.59,18.55,18.56,201948.2062247565,7.093,7.1083,7.093,7.0968,201948.2062
2005-12-12 13:00:00,18.56,18.57,18.56,18.57,367070.56307911617,7.0968,7.1006,7.0968,7.1006,367070.5631
2005-12-12 13:05:00,18.56,18.57,18.56,18.57,224994.0603468757,7.0968,7.1006,7.0968,7.1006,224994.0603
2005-12-12 13:10:00,18.57,18.59,18.56,18.57,398669.5177001663,7.1006,7.1083,7.0968,7.1006,398669.5177
2005-12-12 13:15:00,18.57,18.62,18.57,18.61,270610.5963411737,7.1006,7.1198,7.1006,7.1159,270610.5963
2005-12-12 13:20:00,18.6,18.61,18.6,18.6,93371.34711332858,7.1121,7.1159,7.1121,7.1121,93371.3471
2005-12-12 13:25:00,18.6,18.61,18.59,18.59,156806.84248039915,7.1121,7.1159,7.1083,7.1083,156806.8425
2005-12-12 13:30:00,18.59,18.6,18.59,18.59,139938.22760750772,7.1083,7.1121,7.1083,7.1083,139938.2276
2005-12-12 13:35:00,18.59,18.6,18.58,18.59,151817.5338560228,7.1083,7.1121,7.1045,7.1083,151817.5339
2005-12-12 13:40:00,18.59,18.6,18.58,18.6,145640.29460679495,7.1083,7.1121,7.1045,7.1121,145640.2946
2005-12-12 13:45:00,18.6,18.6,18.58,18.59,62009.97861724875,7.1121,7.1121,7.1045,7.1083,62009.9786
2005-12-12 13:50:00,18.59,18.6,18.58,18.58,145402.70848182467,7.1083,7.1121,7.1045,7.1045,145402.7085
2005-12-12 13:55:00,18.59,18.6,18.58,18.6,161558.56497980517,7.1083,7.1121,7.1045,7.1121,161558.565
2005-12-12 14:00:00,18.6,18.62,18.6,18.6,234022.3330957472,7.1121,7.1198,7.1121,7.1121,234022.3331
2005-12-12 14:05:00,18.6,18.61,18.59,18.6,153480.6367308149,7.1121,7.1159,7.1083,7.1121,153480.6367
2005-12-12 14:10:00,18.61,18.61,18.6,18.6,204561.6535994298,7.1159,7.1159,7.1121,7.1121,204561.6536
2005-12-12 14:15:00,18.6,18.6,18.59,18.6,104062.72273699216,7.1121,7.1121,7.1083,7.1121,104062.7227
2005-12-12 14:20:00,18.6,18.61,18.58,18.6,250890.94796863865,7.1121,7.1159,7.1045,7.1121,250890.948
2005-12-12 14:25:00,18.6,18.61,18.59,18.6,120218.57923497268,7.1121,7.1159,7.1083,7.1121,120218.5792
2005-12-12 14:30:00,18.6,18.62,18.59,18.61,267521.9767165598,7.1121,7.1198,7.1083,7.1159,267521.9767
2005-12-12 14:35:00,18.61,18.65,18.61,18.65,559277.7381800903,7.1159,7.1312,7.1159,7.1312,559277.7382
2005-12-12 14:40:00,18.65,18.73,18.63,18.72,748396.2936564505,7.1312,7.1618,7.1236,7.158,748396.2937
2005-12-12 14:45:00,18.71,18.73,18.69,18.71,330719.88595866004,7.1542,7.1618,7.1465,7.1542,330719.886
2005-12-12 14:50:00,18.71,18.73,18.69,18.73,363981.9434545023,7.1542,7.1618,7.1465,7.1618,363981.9435
2005-12-12 14:55:00,18.73,18.76,18.71,18.72,674982.1810406273,7.1618,7.1733,7.1542,7.158,674982.181
2005-12-12 15:00:00,18.71,18.72,18.7,18.72,244238.5364694702,7.1542,7.158,7.1503,7.158,244238.5365
2005-12-12 15:05:00,18.72,18.73,18.7,18.7,248039.914468995,7.158,7.1618,7.1503,7.1503,248039.9145
2005-12-12 15:10:00,18.7,18.73,18.7,18.72,304110.23996198626,7.1503,7.1618,7.1503,7.158,304110.24
2005-12-12 15:15:00,18.72,18.74,18.71,18.73,239486.81397006416,7.158,7.1656,7.1542,7.1618,239486.814
2005-12-12 15:20:00,18.74,18.77,18.73,18.74,432169.1613209789,7.1656,7.1771,7.1618,7.1656,432169.1613
2005-12-12 15:25:00,18.74,18.75,18.73,18.74,350677.12045616534,7.1656,7.1695,7.1618,7.1656,350677.1205
2005-12-12 15:30:00,18.73,18.75,18.71,18.72,307911.6179615111,7.1618,7.1695,7.1542,7.158,307911.618
2005-12-12 15:35:00,18.71,18.72,18.67,18.68,331670.23045854125,7.1542,7.158,7.1389,7.1427,331670.2305
2005-12-12 15:40:00,18.69,18.75,18.68,18.73,430743.64457115706,7.1465,7.1695,7.1427,7.1618,430743.6446
2005-12-12 15:45:00,18.73,18.74,18.7,18.7,512710.8576859112,7.1618,7.1656,7.1503,7.1503,512710.8577
2005-12-12 15:50:00,18.7,18.73,18.7,18.72,551674.9821810407,7.1503,7.1618,7.1503,7.158,551674.9822
2005-12-12 15:55:00,18.72,18.73,18.68,18.71,1070563.0791161796,7.158,7.1618,7.1427,7.1542,1070563.0791
2005-12-13 09:30:00,18.64,18.75,18.61,18.7,583036.3506771205,7.1274,7.1695,7.1159,7.1503,583036.3507
2005-12-13 09:35:00,18.7,18.71,18.65,18.66,369446.4243288192,7.1503,7.1542,7.1312,7.135,369446.4243
2005-12-13 09:40:00,18.66,18.7,18.65,18.67,342599.19220717513,7.135,7.1503,7.1312,7.1389,342599.1922
2005-12-13 09:45:00,18.67,18.84,18.67,18.81,899025.8968876218,7.1389,7.2039,7.1389,7.1924,899025.8969
2005-12-13 09:50:00,18.81,18.89,18.78,18.85,663815.6331670231,7.1924,7.223,7.1809,7.2077,663815.6332
2005-12-13 09:55:00,18.86,18.88,18.83,18.85,373010.21620337374,7.2115,7.2192,7.2001,7.2077,373010.2162
2005-12-13 10:00:00,18.84,18.86,18.8,18.85,259444.0484675695,7.2039,7.2115,7.1886,7.2077,259444.0485
2005-12-13 10:05:00,18.84,18.93,18.84,18.92,524114.9916844856,7.2039,7.2383,7.2039,7.2345,524114.9917
2005-12-13 10:10:00,18.92,18.93,18.88,18.93,606319.79092421,7.2345,7.2383,7.2192,7.2383,606319.7909
2005-12-13 10:15:00,18.92,18.94,18.91,18.91,384889.5224518888,7.2345,7.2421,7.2306,7.2306,384889.5225
2005-12-13 10:20:00,18.91,18.92,18.88,18.89,342599.19220717513,7.2306,7.2345,7.2192,7.223,342599.1922
2005-12-13 10:25:00,18.89,18.92,18.88,18.89,294606.7949631741,7.223,7.2345,7.2192,7.223,294606.795
2005-12-13 10:30:00,18.89,18.89,18.86,18.86,287004.0389641245,7.223,7.223,7.2115,7.2115,287004.039
2005-12-13 10:35:00,18.86,18.86,18.83,18.84,466619.1494416726,7.2115,7.2115,7.2001,7.2039,466619.1494
2005-12-13 10:40:00,18.84,18.84,18.81,18.81,306723.6873366595,7.2039,7.2039,7.1924,7.1924,306723.6873
2005-12-13 10:45:00,18.81,18.85,18.81,18.82,275837.49109052034,7.1924,7.2077,7.1924,7.1962,275837.4911
2005-12-13 10:50:00,18.82,18.82,18.78,18.82,220004.7517224994,7.1962,7.1962,7.1809,7.1962,220004.7517
2005-12-13 10:55:00,18.82,18.85,18.81,18.82,121406.5098598242,7.1962,7.2077,7.1924,7.1962,121406.5099
2005-12-13 11:00:00,18.82,18.82,18.8,18.8,284390.5915894512,7.1962,7.1962,7.1886,7.1886,284390.5916
2005-12-13 11:05:00,18.81,18.82,18.8,18.81,106676.17011166547,7.1924,7.1962,7.1886,7.1924,106676.1701
2005-12-13 11:10:00,18.81,18.81,18.76,18.78,221192.68234735093,7.1924,7.1924,7.1733,7.1809,221192.6823
2005-12-13 11:15:00,18.78,18.81,18.77,18.79,195533.3808505584,7.1809,7.1924,7.1771,7.1848,195533.3809
2005-12-13 11:20:00,18.79,18.81,18.78,18.79,200997.86172487529,7.1848,7.1924,7.1809,7.1848,200997.8617
2005-12-13 11:25:00,18.78,18.79,18.76,18.77,213589.9263483013,7.1809,7.1848,7.1733,7.1771,213589.9263
2005-12-13 11:30:00,18.77,18.78,18.74,18.77,193870.27797576625,7.1771,7.1809,7.1656,7.1771,193870.278
2005-12-13 11:35:00,18.77,18.79,18.75,18.79,181040.62722737,7.1771,7.1848,7.1695,7.1848,181040.6272
2005-12-13 11:40:00,18.79,18.81,18.77,18.78,173437.87122832026,7.1848,7.1924,7.1771,7.1809,173437.8712
2005-12-13 11:45:00,18.78,18.79,18.76,18.77,207412.68709907343,7.1809,7.1848,7.1733,7.1771,207412.6871
2005-12-13 11:50:00,18.77,18.78,18.75,18.76,308386.79021145165,7.1771,7.1809,7.1695,7.1733,308386.7902
2005-12-13 11:55:00,18.76,18.78,18.76,18.78,186742.6942266572,7.1733,7.1809,7.1733,7.1809,186742.6942
2005-12-13 12:00:00,18.78,18.79,18.78,18.78,194820.62247564743,7.1809,7.1848,7.1809,7.1809,194820.6225
2005-12-13 12:05:00,18.78,18.79,18.78,18.79,182228.55785222145,7.1809,7.1848,7.1809,7.1848,182228.5579
2005-12-13 12:10:00,18.79,18.81,18.78,18.81,92658.58873841767,7.1848,7.1924,7.1809,7.1924,92658.5887
2005-12-13 12:15:00,18.8,18.81,18.8,18.81,111190.3064861012,7.1886,7.1924,7.1886,7.1924,111190.3065
2005-12-13 12:20:00,18.81,18.81,18.75,18.76,274411.9743406985,7.1924,7.1924,7.1695,7.1733,274411.9743
2005-12-13 12:25:00,18.76,18.78,18.76,18.76,197671.65597529104,7.1733,7.1809,7.1733,7.1733,197671.656
2005-12-13 12:30:00,18.76,18.79,18.76,18.79,221667.8545972916,7.1733,7.1848,7.1733,7.1848,221667.8546
2005-12-13 12:35:00,18.79,18.79,18.78,18.79,93133.76098835828,7.1848,7.1848,7.1809,7.1848,93133.761
2005-12-13 12:40:00,18.79,18.81,18.79,18.8,130197.19648372536,7.1848,7.1924,7.1848,7.1886,130197.1965
2005-12-13 12:45:00,18.79,18.84,18.79,18.82,211451.6512235685,7.1848,7.2039,7.1848,7.1962,211451.6512
2005-12-13 12:50:00,18.82,18.82,18.81,18.82,69850.3207412687,7.1962,7.1962,7.1924,7.1962,69850.3207
2005-12-13 12:55:00,18.82,18.82,18.81,18.81,56545.49774293182,7.1962,7.1962,7.1924,7.1924,56545.4977
2005-12-13 13:00:00,18.81,18.83,18.81,18.83,86006.17723924923,7.1924,7.2001,7.1924,7.2001,86006.1772
2005-12-13 13:05:00,18.83,18.92,18.83,18.92,376336.4219529579,7.2001,7.2345,7.2001,7.2345,376336.422
2005-12-13 13:10:00,18.92,18.92,18.87,18.9,166072.7013542409,7.2345,7.2345,7.2153,7.2268,166072.7014
2005-12-13 13:15:00,18.89,18.9,18.87,18.9,102399.61986220004,7.223,7.2268,7.2153,7.2268,102399.6199
2005-12-13 13:20:00,18.9,18.93,18.9,18.93,151104.7754811119,7.2268,7.2383,7.2268,7.2383,151104.7755
2005-12-13 13:25:00,18.93,18.93,18.92,18.92,161083.39272986457,7.2383,7.2383,7.2345,7.2345,161083.3927
2005-12-13 13:30:00,18.92,18.93,18.91,18.92,167023.04585412212,7.2345,7.2383,7.2306,7.2345,167023.0459
2005-12-13 13:35:00,18.93,18.93,18.91,18.92,142551.67498218105,7.2383,7.2383,7.2306,7.2345,142551.675
2005-12-13 13:40:00,18.92,18.93,18.91,18.92,243288.19196958892,7.2345,7.2383,7.2306,7.2345,243288.192
2005-12-13 13:45:00,18.92,18.93,18.91,18.91,163459.25397956758,7.2345,7.2383,7.2306,7.2306,163459.254
2005-12-13 13:50:00,18.91,18.92,18.89,18.9,208600.6177239249,7.2306,7.2345,7.223,7.2268,208600.6177
2005-12-13 13:55:00,18.91,18.91,18.86,18.89,499406.0346875743,7.2306,7.2306,7.2115,7.223,499406.0347
2005-12-13 14:00:00,18.89,18.91,18.87,18.91,190544.072226182,7.223,7.2306,7.2153,7.2306,190544.0722
2005-12-13 14:05:00,18.91,18.93,18.9,18.93,143502.01948206226,7.2306,7.2383,7.2268,7.2383,143502.0195
2005-12-13 14:10:00,18.93,18.98,18.92,18.97,655262.5326680922,7.2383,7.2574,7.2345,7.2536,655262.5327
2005-12-13 14:15:00,18.96,18.97,18.86,18.93,861962.4613922547,7.2498,7.2536,7.2115,7.2383,861962.4614
2005-12-13 14:20:00,18.93,19.12,18.93,19.03,1520076.0275599903,7.2383,7.3109,7.2383,7.2765,1520076.0276
2005-12-13 14:25:00,19.03,19.07,18.96,19.0,982181.0406272274,7.2765,7.2918,7.2498,7.2651,982181.0406
2005-12-13 14:30:00,19.01,19.09,18.97,18.98,806842.4803991447,7.2689,7.2995,7.2536,7.2574,806842.4804
2005-12-13 14:35:00,18.98,19.02,18.97,18.99,422665.7163221668,7.2574,7.2727,7.2536,7.2612,422665.7163
2005-12-13 14:40:00,18.98,19.09,18.98,19.06,809455.927773818,7.2574,7.2995,7.2574,7.288,809455.9278
2005-12-13 14:45:00,19.06,19.14,19.05,19.1,686386.3150392018,7.288,7.3186,7.2842,7.3033,686386.315
2005-12-13 14:50:00,19.1,19.14,19.07,19.13,540508.4343074365,7.3033,7.3186,7.2918,7.3148,540508.4343
2005-12-13 14:55:00,19.13,19.14,19.1,19.11,335471.60845806607,7.3148,7.3186,7.3033,7.3071,335471.6085
2005-12-13 15:00:00,19.1,19.1,19.04,19.06,441197.4340698503,7.3033,7.3033,7.2803,7.288,441197.4341
2005-12-13 15:05:00,19.06,19.1,19.04,19.09,504632.9294369209,7.288,7.3033,7.2803,7.2995,504632.9294
2005-12-13 15:10:00,19.09,19.1,19.07,19.08,261819.90971727253,7.2995,7.3033,7.2918,7.2956,261819.9097
2005-12-13 15:15:00,19.08,19.09,19.04,19.05,377286.7664528392,7.2956,7.2995,7.2803,7.2842,377286.7665
2005-12-13 15:20:00,19.05,19.08,19.0,19.02,477548.1111903065,7.2842,7.2956,7.2651,7.2727,477548.1112
2005-12-13 15:25:00,19.02,19.06,19.0,19.03,369208.8382038489,7.2727,7.288,7.2651,7.2765,369208.8382
2005-12-13 15:30:00,19.03,19.05,18.98,19.04,454502.2570681872,7.2765,7.2842,7.2574,7.2803,454502.2571
2005-12-13 15:35:00,19.04,19.06,19.02,19.05,368971.2520788786,7.2803,7.288,7.2727,7.2842,368971.2521
2005-12-13 15:40:00,19.05,19.13,19.05,19.1,749821.8104062723,7.2842,7.3148,7.2842,7.3033,749821.8104
2005-12-13 15:45:00,19.1,19.13,19.09,19.12,390116.4172012355,7.3033,7.3148,7.2995,7.3109,390116.4172
2005-12-13 15:50:00,19.12,19.12,19.06,19.06,644808.743169399,7.3109,7.3109,7.288,7.288,644808.7432
2005-12-13 15:55:00,19.05,19.09,19.02,19.08,1172725.1128534095,7.2842,7.2995,7.2727,7.2956,1172725.1129
2005-12-14 09:30:00,19.09,19.11,18.96,18.98,926585.8873841768,7.2995,7.3071,7.2498,7.2574,926585.8874
2005-12-14 09:35:00,18.98,19.15,18.98,19.08,459491.56569256354,7.2574,7.3224,7.2574,7.2956,459491.5657
2005-12-14 09:40:00,19.08,19.11,19.02,19.07,355666.4290805417,7.2956,7.3071,7.2727,7.2918,355666.4291
2005-12-14 09:45:00,19.08,19.09,19.02,19.04,245426.4670943217,7.2956,7.2995,7.2727,7.2803,245426.4671
2005-12-14 09:50:00,19.03,19.09,18.99,18.99,351865.0510810169,7.2765,7.2995,7.2612,7.2612,351865.0511
2005-12-14 09:55:00,18.99,19.0,18.91,18.98,723924.9227845094,7.2612,7.2651,7.2306,7.2574,723924.9228
2005-12-14 10:00:00,18.98,19.01,18.94,18.95,643145.6402946068,7.2574,7.2689,7.2421,7.2459,643145.6403
2005-12-14 10:05:00,18.95,18.99,18.94,18.96,347113.32858161087,7.2459,7.2612,7.2421,7.2498,347113.3286
2005-12-14 10:10:00,18.96,19.02,18.96,19.0,359942.9793300072,7.2498,7.2727,7.2498,7.2651,359942.9793
2005-12-14 10:15:00,19.0,19.01,18.94,18.94,206462.3425991922,7.2651,7.2689,7.2421,7.2421,206462.3426
2005-12-14 10:20:00,18.94,19.0,18.92,18.97,388215.728201473,7.2421,7.2651,7.2345,7.2536,388215.7282
2005-12-14 10:25:00,18.96,18.99,18.92,18.95,181990.9717272512,7.2498,7.2612,7.2345,7.2459,181990.9717
2005-12-14 10:30:00,18.96,18.97,18.93,18.96,422428.1301971965,7.2498,7.2536,7.2383,7.2498,422428.1302
2005-12-14 10:35:00,18.96,18.96,18.92,18.92,358042.2903302447,7.2498,7.2498,7.2345,7.2345,358042.2903
2005-12-14 10:40:00,18.92,18.96,18.91,18.95,258731.2900926586,7.2345,7.2498,7.2306,7.2459,258731.2901
2005-12-14 10:45:00,18.94,18.96,18.9,18.93,370159.1827037301,7.2421,7.2498,7.2268,7.2383,370159.1827
2005-12-14 10:50:00,18.93,18.95,18.9,18.92,291518.17533856025,7.2383,7.2459,7.2268,7.2345,291518.1753
2005-12-14 10:55:00,18.92,18.94,18.86,18.86,322404.3715846995,7.2345,7.2421,7.2115,7.2115,322404.3716
2005-12-14 11:00:00,18.86,18.88,18.83,18.86,674269.4226657164,7.2115,7.2192,7.2001,7.2115,674269.4227
2005-12-14 11:05:00,18.86,18.86,18.79,18.82,506533.6184366833,7.2115,7.2115,7.1848,7.1962,506533.6184
2005-12-14 11:10:00,18.82,18.86,18.8,18.86,252554.0508434308,7.1962,7.2115,7.1886,7.2115,252554.0508
2005-12-14 11:15:00,18.86,18.86,18.82,18.86,309574.72083630314,7.2115,7.2115,7.1962,7.2115,309574.7208
2005-12-14 11:20:00,18.86,18.93,18.86,18.91,254929.91209313367,7.2115,7.2383,7.2115,7.2306,254929.9121
2005-12-14 11:25:00,18.91,18.92,18.89,18.89,271560.9408410549,7.2306,7.2345,7.223,7.223,271560.9408
2005-12-14 11:30:00,18.89,18.89,18.86,18.89,191494.4167260632,7.223,7.223,7.2115,7.223,191494.4167
2005-12-14 11:35:00,18.89,18.89,18.87,18.89,78641.00736516988,7.223,7.223,7.2153,7.223,78641.0074
2005-12-14 11:40:00,18.89,18.99,18.86,18.89,186505.10810168687,7.223,7.2612,7.2115,7.223,186505.1081
2005-12-14 11:45:00,18.89,18.94,18.89,18.94,129484.43810881444,7.223,7.2421,7.223,7.2421,129484.4381
2005-12-14 11:50:00,18.94,18.95,18.92,18.94,276550.2494654312,7.2421,7.2459,7.2345,7.2421,276550.2495
2005-12-14 11:55:00,18.94,18.94,18.89,18.89,107626.51461154668,7.2421,7.2421,7.223,7.223,107626.5146
2005-12-14 12:00:00,18.89,18.92,18.88,18.92,138037.53860774531,7.223,7.2345,7.2192,7.2345,138037.5386
2005-12-14 12:05:00,18.92,18.92,18.9,18.9,63673.08149204087,7.2345,7.2345,7.2268,7.2268,63673.0815
2005-12-14 12:10:00,18.9,18.94,18.86,18.87,211214.06509859825,7.2268,7.2421,7.2115,7.2153,211214.0651
2005-12-14 12:15:00,18.86,18.89,18.86,18.89,138275.1247327156,7.2115,7.223,7.2115,7.223,138275.1247
2005-12-14 12:20:00,18.88,18.89,18.87,18.87,111903.06486101211,7.2192,7.223,7.2153,7.2153,111903.0649
2005-12-14 12:25:00,18.87,18.88,18.86,18.86,140650.98598241864,7.2153,7.2192,7.2115,7.2115,140650.986
2005-12-14 12:30:00,18.86,18.88,18.86,18.88,70087.90686623902,7.2115,7.2192,7.2115,7.2192,70087.9069
2005-12-14 12:35:00,18.88,18.88,18.85,18.85,47042.05274411974,7.2192,7.2192,7.2077,7.2077,47042.0527
2005-12-14 12:40:00,18.86,18.86,18.83,18.84,83630.31598954622,7.2115,7.2115,7.2001,7.2039,83630.316
2005-12-14 12:45:00,18.84,18.86,18.84,18.86,124732.71560940842,7.2039,7.2115,7.2039,7.2115,124732.7156
2005-12-14 12:50:00,18.86,18.89,18.86,18.87,86006.17723924923,7.2115,7.223,7.2115,7.2153,86006.1772
2005-12-14 12:55:00,18.88,18.97,18.87,18.97,248277.5005939653,7.2192,7.2536,7.2153,7.2536,248277.5006
2005-12-14 13:00:00,18.97,18.97,18.96,18.96,214065.09859824184,7.2536,7.2536,7.2498,7.2498,214065.0986
2005-12-14 13:05:00,18.96,19.02,18.96,19.02,226894.74934663816,7.2498,7.2727,7.2498,7.2727,226894.7493
2005-12-14 13:10:00,19.02,19.04,19.01,19.03,293894.03658826323,7.2727,7.2803,7.2689,7.2765,293894.0366
2005-12-14 13:15:00,19.03,19.03,19.0,19.01,84818.24661439772,7.2765,7.2765,7.2651,7.2689,84818.2466
2005-12-14 13:20:00,19.01,19.05,19.0,19.03,254217.1537182229,7.2689,7.2842,7.2651,7.2765,254217.1537
2005-12-14 13:25:00,19.03,19.05,19.02,19.03,254217.1537182229,7.2765,7.2842,7.2727,7.2765,254217.1537
2005-12-14 13:30:00,19.04,19.07,19.02,19.03,201235.4478498456,7.2803,7.2918,7.2727,7.2765,201235.4478
2005-12-14 13:35:00,19.03,19.1,19.03,19.08,181515.79947731053,7.2765,7.3033,7.2765,7.2956,181515.7995
2005-12-14 13:40:00,19.09,19.11,19.06,19.08,527916.3696840105,7.2995,7.3071,7.288,7.2956,527916.3697
2005-12-14 13:45:00,19.08,19.13,19.05,19.1,347113.32858161087,7.2956,7.3148,7.2842,7.3033,347113.3286
2005-12-14 13:50:00,19.1,19.14,19.1,19.11,301259.2064623426,7.3033,7.3186,7.3033,7.3071,301259.2065
2005-12-14 13:55:00,19.12,19.13,19.08,19.09,175813.73247802327,7.3109,7.3148,7.2956,7.2995,175813.7325
2005-12-14 14:00:00,19.09,19.11,19.06,19.07,174388.21572820147,7.2995,7.3071,7.288,7.2918,174388.2157
2005-12-14 14:05:00,19.08,19.1,19.07,19.1,149204.08648134948,7.2956,7.3033,7.2918,7.3033,149204.0865
2005-12-14 14:10:00,19.1,19.1,19.07,19.07,138750.2969826562,7.3033,7.3033,7.2918,7.2918,138750.297
2005-12-14 14:15:00,19.07,19.07,19.03,19.04,223568.543597054,7.2918,7.2918,7.2765,7.2803,223568.5436
2005-12-14 14:20:00,19.04,19.05,19.01,19.03,189831.3138512711,7.2803,7.2842,7.2689,7.2765,189831.3139
2005-12-14 14:25:00,19.03,19.04,19.02,19.03,153955.80898075554,7.2765,7.2803,7.2727,7.2765,153955.809
2005-12-14 14:30:00,19.03,19.05,19.02,19.02,155143.73960560703,7.2765,7.2842,7.2727,7.2727,155143.7396
2005-12-14 14:35:00,19.02,19.05,19.02,19.02,140888.57210738893,7.2727,7.2842,7.2727,7.2727,140888.5721
2005-12-14 14:40:00,19.02,19.03,18.97,18.99,158232.35923022096,7.2727,7.2765,7.2536,7.2612,158232.3592
2005-12-14 14:45:00,19.0,19.01,18.96,18.98,158469.94535519127,7.2651,7.2689,7.2498,7.2574,158469.9454
2005-12-14 14:50:00,18.98,19.04,18.98,19.01,183654.07460204329,7.2574,7.2803,7.2574,7.2689,183654.0746
2005-12-14 14:55:00,19.02,19.05,19.01,19.03,140413.39985744833,7.2727,7.2842,7.2689,7.2765,140413.3999
2005-12-14 15:00:00,19.04,19.07,19.02,19.07,170824.42385364696,7.2803,7.2918,7.2727,7.2918,170824.4239
2005-12-14 15:05:00,19.07,19.12,19.07,19.12,405559.515324305,7.2918,7.3109,7.2918,7.3109,405559.5153
2005-12-14 15:10:00,19.13,19.13,19.09,19.13,279401.2829650748,7.3148,7.3148,7.2995,7.3148,279401.283
2005-12-14 15:15:00,19.13,19.13,19.1,19.11,215965.78759800427,7.3148,7.3148,7.3033,7.3071,215965.7876
2005-12-14 15:20:00,19.11,19.13,19.09,19.1,282252.3164647185,7.3071,7.3148,7.2995,7.3033,282252.3165
2005-12-14 15:25:00,19.1,19.13,19.1,19.11,374910.90520313615,7.3033,7.3148,7.3033,7.3071,374910.9052
2005-12-14 15:30:00,19.1,19.11,19.09,19.1,138512.71085768592,7.3033,7.3071,7.2995,7.3033,138512.7109
2005-12-14 15:35:00,19.1,19.11,19.09,19.1,154906.15348063674,7.3033,7.3071,7.2995,7.3033,154906.1535
2005-12-14 15:40:00,19.11,19.11,19.03,19.05,430030.8861962461,7.3071,7.3071,7.2765,7.2842,430030.8862
2005-12-14 15:45:00,19.05,19.09,19.02,19.05,406034.6875742457,7.2842,7.2995,7.2727,7.2842,406034.6876
2005-12-14 15:50:00,19.05,19.08,19.02,19.07,532905.6783083868,7.2842,7.2956,7.2727,7.2918,532905.6783
2005-12-14 15:55:00,19.06,19.07,19.02,19.06,593014.9679258731,7.288,7.2918,7.2727,7.288,593014.9679
2005-12-15 09:30:00,19.3,19.42,19.3,19.42,2067949.6317415065,7.3798,7.4256,7.3798,7.4256,2067949.6317
2005-12-15 09:35:00,19.42,19.45,19.32,19.33,1164172.0123544785,7.4256,7.4371,7.3874,7.3912,1164172.0124
2005-12-15 09:40:00,19.33,19.38,19.32,19.37,659063.910667617,7.3912,7.4104,7.3874,7.4065,659063.9107
2005-12-15 09:45:00,19.37,19.41,19.36,19.4,882632.454264671,7.4065,7.4218,7.4027,7.418,882632.4543
2005-12-15 09:50:00,19.4,19.48,19.4,19.42,920171.0620099788,7.418,7.4486,7.418,7.4256,920171.062
2005-12-15 09:55:00,19.42,19.42,19.34,19.36,489189.8313138513,7.4256,7.4256,7.3951,7.4027,489189.8313
2005-12-15 10:00:00,19.35,19.41,19.33,19.37,767878.3559040152,7.3989,7.4218,7.3912,7.4065,767878.3559
2005-12-15 10:05:00,19.37,19.38,19.32,19.34,642670.4680446662,7.4065,7.4104,7.3874,7.3951,642670.468
2005-12-15 10:10:00,19.34,19.36,19.25,19.28,940128.296507484,7.3951,7.4027,7.3606,7.3721,940128.2965
2005-12-15 10:15:00,19.28,19.31,19.21,19.29,720123.5447849846,7.3721,7.3836,7.3454,7.3759,720123.5448
2005-12-15 10:20:00,19.29,19.37,19.29,19.32,531004.9893086244,7.3759,7.4065,7.3759,7.3874,531004.9893
2005-12-15 10:25:00,19.32,19.33,19.28,19.31,385127.1085768591,7.3874,7.3912,7.3721,7.3836,385127.1086
2005-12-15 10:30:00,19.31,19.33,19.24,19.32,754098.3606557377,7.3836,7.3912,7.3568,7.3874,754098.3607
2005-12-15 10:35:00,19.33,19.33,19.28,19.31,297457.82846281776,7.3912,7.3912,7.3721,7.3836,297457.8285
2005-12-15 10:40:00,19.32,19.36,19.3,19.33,481111.903064861,7.3874,7.4027,7.3798,7.3912,481111.9031
2005-12-15 10:45:00,19.33,19.33,19.28,19.29,353290.56783083867,7.3912,7.3912,7.3721,7.3759,353290.5678
2005-12-15 10:50:00,19.29,19.33,19.29,19.3,312663.3404609171,7.3759,7.3912,7.3759,7.3798,312663.3405
2005-12-15 10:55:00,19.3,19.31,19.27,19.3,505820.8600617724,7.3798,7.3836,7.3683,7.3798,505820.8601
2005-12-15 11:00:00,19.3,19.3,19.15,19.23,864100.7365169874,7.3798,7.3798,7.3224,7.353,864100.7365
2005-12-15 11:05:00,19.22,19.27,19.18,19.27,826562.1287716797,7.3492,7.3683,7.3339,7.3683,826562.1288
2005-12-15 11:10:00,19.26,19.3,19.26,19.27,367308.1492040865,7.3645,7.3798,7.3645,7.3683,367308.1492
2005-12-15 11:15:00,19.27,19.35,19.27,19.34,327868.8524590164,7.3683,7.3989,7.3683,7.3951,327868.8525
2005-12-15 11:20:00,19.34,19.37,19.33,19.34,397244.0009503445,7.3951,7.4065,7.3912,7.3951,397244.001
2005-12-15 11:25:00,19.34,19.34,19.31,19.34,196008.5531004989,7.3951,7.3951,7.3836,7.3951,196008.5531
2005-12-15 11:30:00,19.34,19.34,19.32,19.34,128771.67973390354,7.3951,7.3951,7.3874,7.3951,128771.6797
2005-12-15 11:35:00,19.33,19.34,19.32,19.33,100023.75861249704,7.3912,7.3951,7.3874,7.3912,100023.7586
2005-12-15 11:40:00,19.33,19.33,19.29,19.33,189118.5554763602,7.3912,7.3912,7.3759,7.3912,189118.5555
2005-12-15 11:45:00,19.33,19.33,19.29,19.3,138037.53860774531,7.3912,7.3912,7.3759,7.3798,138037.5386
2005-12-15 11:50:00,19.29,19.34,19.29,19.34,219767.16559752912,7.3759,7.3951,7.3759,7.3951,219767.1656
2005-12-15 11:55:00,19.34,19.36,19.33,19.34,195770.96697552863,7.3951,7.4027,7.3912,7.3951,195770.967
2005-12-15 12:00:00,19.34,19.34,19.32,19.34,146353.05298170587,7.3951,7.3951,7.3874,7.3951,146353.053
2005-12-15 12:05:00,19.34,19.34,19.32,19.33,146828.22523164647,7.3951,7.3951,7.3874,7.3912,146828.2252
2005-12-15 12:10:00,19.33,19.33,19.31,19.32,109289.6174863388,7.3912,7.3912,7.3836,7.3874,109289.6175
2005-12-15 12:15:00,19.31,19.32,19.27,19.3,170111.66547873605,7.3836,7.3874,7.3683,7.3798,170111.6655
2005-12-15 12:20:00,19.29,19.33,19.29,19.29,86243.76336421953,7.3759,7.3912,7.3759,7.3759,86243.7634
2005-12-15 12:25:00,19.29,19.3,19.26,19.29,124495.1294844381,7.3759,7.3798,7.3645,7.3759,124495.1295
2005-12-15 12:30:00,19.29,19.3,19.26,19.29,128534.09360893324,7.3759,7.3798,7.3645,7.3759,128534.0936
2005-12-15 12:35:00,19.29,19.33,19.29,19.3,126633.40460917084,7.3759,7.3912,7.3759,7.3798,126633.4046
2005-12-15 12:40:00,19.3,19.33,19.3,19.31,105250.65336184368,7.3798,7.3912,7.3798,7.3836,105250.6534
2005-12-15 12:45:00,19.31,19.32,19.31,19.31,54169.6364932288,7.3836,7.3874,7.3836,7.3836,54169.6365
2005-12-15 12:50:00,19.31,19.32,19.29,19.32,72226.18199097173,7.3836,7.3874,7.3759,7.3874,72226.182
2005-12-15 12:55:00,19.32,19.32,19.3,19.31,142551.67498218105,7.3874,7.3874,7.3798,7.3836,142551.675
2005-12-15 13:00:00,19.31,19.32,19.3,19.3,103825.13661202186,7.3836,7.3874,7.3798,7.3798,103825.1366
2005-12-15 13:05:00,19.29,19.29,19.23,19.26,244713.7087194108,7.3759,7.3759,7.353,7.3645,244713.7087
2005-12-15 13:10:00,19.26,19.29,19.26,19.29,133998.57448325018,7.3645,7.3759,7.3645,7.3759,133998.5745
2005-12-15 13:15:00,19.29,19.3,19.28,19.3,193157.5196008553,7.3759,7.3798,7.3721,7.3798,193157.5196
2005-12-15 13:20:00,19.3,19.3,19.29,19.3,148016.155856498,7.3798,7.3798,7.3759,7.3798,148016.1559
2005-12-15 13:25:00,19.3,19.32,19.29,19.32,181753.3856022808,7.3798,7.3874,7.3759,7.3874,181753.3856
2005-12-15 13:30:00,19.31,19.35,19.31,19.34,222380.6129722024,7.3836,7.3989,7.3836,7.3951,222380.613
2005-12-15 13:35:00,19.34,19.36,19.33,19.35,392017.1062009979,7.3951,7.4027,7.3912,7.3989,392017.1062
2005-12-15 13:40:00,19.36,19.36,19.34,19.34,190306.4861012117,7.4027,7.4027,7.3951,7.3951,190306.4861
2005-12-15 13:45:00,19.34,19.35,19.33,19.34,125683.06010928962,7.3951,7.3989,7.3912,7.3951,125683.0601
2005-12-15 13:50:00,19.33,19.35,19.29,19.35,136374.4357329532,7.3912,7.3989,7.3759,7.3989,136374.4357
2005-12-15 13:55:00,19.35,19.39,19.34,19.37,340698.5032074127,7.3989,7.4142,7.3951,7.4065,340698.5032
2005-12-15 14:00:00,19.37,19.39,19.37,19.39,242575.4335946781,7.4065,7.4142,7.4065,7.4142,242575.4336
2005-12-15 14:05:00,19.39,19.4,19.38,19.38,149916.8448562604,7.4142,7.418,7.4104,7.4104,149916.8449
2005-12-15 14:10:00,19.38,19.4,19.34,19.35,219054.4072226182,7.4104,7.418,7.3951,7.3989,219054.4072
2005-12-15 14:15:00,19.35,19.38,19.35,19.37,208838.20384889524,7.3989,7.4104,7.3989,7.4065,208838.2038
2005-12-15 14:20:00,19.37,19.37,19.33,19.35,153243.05060584462,7.4065,7.4065,7.3912,7.3989,153243.0506
2005-12-15 14:25:00,19.34,19.35,19.33,19.33,97647.897362794,7.3951,7.3989,7.3912,7.3912,97647.8974
2005-12-15 14:30:00,19.33,19.35,19.32,19.33,194107.8641007365,7.3912,7.3989,7.3874,7.3912,194107.8641
2005-12-15 14:35:00,19.33,19.33,19.26,19.28,374910.90520313615,7.3912,7.3912,7.3645,7.3721,374910.9052
2005-12-15 14:40:00,19.28,19.3,19.28,19.29,210263.72059871705,7.3721,7.3798,7.3721,7.3759,210263.7206
2005-12-15 14:45:00,19.29,19.3,19.26,19.27,177001.6631028748,7.3759,7.3798,7.3645,7.3683,177001.6631
2005-12-15 14:50:00,19.27,19.28,19.24,19.25,280589.2135899264,7.3683,7.3721,7.3568,7.3606,280589.2136
2005-12-15 14:55:00,19.25,19.28,19.25,19.26,227607.50772154907,7.3606,7.3721,7.3606,7.3645,227607.5077
2005-12-15 15:00:00,19.26,19.27,19.24,19.27,139700.6414825374,7.3645,7.3683,7.3568,7.3683,139700.6415
2005-12-15 15:05:00,19.27,19.32,19.27,19.32,201473.0339748159,7.3683,7.3874,7.3683,7.3874,201473.034
2005-12-15 15:10:00,19.32,19.32,19.28,19.28,208125.44547398432,7.3874,7.3874,7.3721,7.3721,208125.4455
2005-12-15 15:15:00,19.28,19.3,19.26,19.29,213352.34022333092,7.3721,7.3798,7.3645,7.3759,213352.3402
2005-12-15 15:20:00,19.29,19.33,19.26,19.29,303635.0677120456,7.3759,7.3912,7.3645,7.3759,303635.0677
2005-12-15 15:25:00,19.29,19.32,19.28,19.29,164884.77072938942,7.3759,7.3874,7.3721,7.3759,164884.7707
2005-12-15 15:30:00,19.29,19.32,19.29,19.3,148491.3281064386,7.3759,7.3874,7.3759,7.3798,148491.3281
2005-12-15 15:35:00,19.3,19.34,19.29,19.33,254692.32596816347,7.3798,7.3951,7.3759,7.3912,254692.326
2005-12-15 15:40:00,19.33,19.37,19.32,19.36,611546.6856735566,7.3912,7.4065,7.3874,7.4027,611546.6857
2005-12-15 15:45:00,19.36,19.38,19.34,19.35,594678.0708006653,7.4027,7.4104,7.3951,7.3989,594678.0708
2005-12-15 15:50:00,19.35,19.37,19.35,19.35,806842.4803991447,7.3989,7.4065,7.3989,7.3989,806842.4804
2005-12-15 15:55:00,19.35,19.37,19.34,19.37,887384.176764077,7.3989,7.4065,7.3951,7.4065,887384.1768
2005-12-16 09:30:00,19.36,19.49,19.35,19.47,19836065.573770493,7.4027,7.4524,7.3989,7.4448,19836065.5738
2005-12-16 09:35:00,19.48,19.48,19.4,19.44,506771.2045616536,7.4486,7.4486,7.418,7.4333,506771.2046
2005-12-16 09:40:00,19.44,19.45,19.4,19.45,565930.1496792587,7.4333,7.4371,7.418,7.4371,565930.1497
2005-12-16 09:45:00,19.45,19.53,19.45,19.51,599429.7933000713,7.4371,7.4677,7.4371,7.4601,599429.7933
2005-12-16 09:50:00,19.51,19.58,19.5,19.57,741031.1237823712,7.4601,7.4868,7.4562,7.483,741031.1238
2005-12-16 09:55:00,19.57,19.58,19.52,19.57,611784.271798527,7.483,7.4868,7.4639,7.483,611784.2718
2005-12-16 10:00:00,19.57,19.61,19.55,19.56,491328.106438584,7.483,7.4983,7.4754,7.4792,491328.1064
2005-12-16 10:05:00,19.56,19.58,19.53,19.56,291043.0030886196,7.4792,7.4868,7.4677,7.4792,291043.0031
2005-12-16 10:10:00,19.56,19.59,19.54,19.57,242337.84746970772,7.4792,7.4907,7.4715,7.483,242337.8475
2005-12-16 10:15:00,19.57,19.59,19.57,19.58,284628.1777144215,7.483,7.4907,7.483,7.4868,284628.1777
2005-12-16 10:20:00,19.58,19.59,19.56,19.57,314801.6155856498,7.4868,7.4907,7.4792,7.483,314801.6156
2005-12-16 10:25:00,19.56,19.57,19.51,19.55,219054.4072226182,7.4792,7.483,7.4601,7.4754,219054.4072
2005-12-16 10:30:00,19.55,19.57,19.54,19.57,94796.8638631504,7.4754,7.483,7.4715,7.483,94796.8639
2005-12-16 10:35:00,19.57,19.98,19.54,19.56,173913.04347826086,7.483,7.6398,7.4715,7.4792,173913.0435
2005-12-16 10:40:00,19.56,19.57,19.54,19.57,141363.74435732953,7.4792,7.483,7.4715,7.483,141363.7444
2005-12-16 10:45:00,19.57,19.59,19.56,19.58,193157.5196008553,7.483,7.4907,7.4792,7.4868,193157.5196
2005-12-16 10:50:00,19.56,19.57,19.53,19.56,155618.91185554763,7.4792,7.483,7.4677,7.4792,155618.9119
2005-12-16 10:55:00,19.56,19.57,19.54,19.56,73651.69874079354,7.4792,7.483,7.4715,7.4792,73651.6987
2005-12-16 11:00:00,19.56,19.58,19.54,19.56,115229.27061059634,7.4792,7.4868,7.4715,7.4792,115229.2706
2005-12-16 11:05:00,19.55,19.56,19.53,19.53,114278.92611071514,7.4754,7.4792,7.4677,7.4677,114278.9261
2005-12-16 11:10:00,19.53,19.59,19.53,19.56,190306.4861012117,7.4677,7.4907,7.4677,7.4792,190306.4861
2005-12-16 11:15:00,19.56,19.58,19.53,19.53,227132.33547160847,7.4792,7.4868,7.4677,7.4677,227132.3355
2005-12-16 11:20:00,19.53,19.53,19.5,19.51,156331.67023045855,7.4677,7.4677,7.4562,7.4601,156331.6702
2005-12-16 11:25:00,19.5,19.51,19.48,19.5,143264.43335709194,7.4562,7.4601,7.4486,7.4562,143264.4334
2005-12-16 11:30:00,19.49,19.5,19.45,19.47,268947.4934663816,7.4524,7.4562,7.4371,7.4448,268947.4935
2005-12-16 11:35:00,19.46,19.48,19.45,19.46,226657.16322166787,7.4409,7.4486,7.4371,7.4409,226657.1632
2005-12-16 11:40:00,19.46,19.49,19.45,19.46,156806.84248039915,7.4409,7.4524,7.4371,7.4409,156806.8425
2005-12-16 11:45:00,19.45,19.48,19.42,19.45,277975.76621525304,7.4371,7.4486,7.4256,7.4371,277975.7662
2005-12-16 11:50:00,19.45,19.47,19.45,19.46,134948.9189831314,7.4371,7.4448,7.4371,7.4409,134948.919
2005-12-16 11:55:00,19.46,19.47,19.43,19.45,79828.93799002138,7.4409,7.4448,7.4295,7.4371,79828.938
2005-12-16 12:00:00,19.43,19.46,19.43,19.46,58921.35899263483,7.4295,7.4409,7.4295,7.4409,58921.359
2005-12-16 12:05:00,19.46,19.49,19.45,19.49,120931.3376098836,7.4409,7.4524,7.4371,7.4524,120931.3376
2005-12-16 12:10:00,19.48,19.5,19.48,19.49,116179.61511047756,7.4486,7.4562,7.4486,7.4524,116179.6151
2005-12-16 12:15:00,19.49,19.49,19.45,19.45,86718.93561416013,7.4524,7.4524,7.4371,7.4371,86718.9356
2005-12-16 12:20:00,19.45,19.47,19.44,19.45,220955.0962223806,7.4371,7.4448,7.4333,7.4371,220955.0962
2005-12-16 12:25:00,19.44,19.45,19.44,19.45,91470.65811356615,7.4333,7.4371,7.4333,7.4371,91470.6581
2005-12-16 12:30:00,19.44,19.46,19.44,19.46,162746.4956046567,7.4333,7.4409,7.4333,7.4409,162746.4956
2005-12-16 12:35:00,19.46,19.5,19.45,19.45,183891.6607270136,7.4409,7.4562,7.4371,7.4371,183891.6607
2005-12-16 12:40:00,19.45,19.46,19.45,19.45,127583.74910905203,7.4371,7.4409,7.4371,7.4371,127583.7491
2005-12-16 12:45:00,19.45,19.46,19.44,19.44,146828.22523164647,7.4371,7.4409,7.4333,7.4333,146828.2252
2005-12-16 12:50:00,19.44,19.44,19.42,19.42,102874.79211214064,7.4333,7.4333,7.4256,7.4256,102874.7921
2005-12-16 12:55:00,19.42,19.42,19.41,19.41,103349.96436208126,7.4256,7.4256,7.4218,7.4218,103349.9644
2005-12-16 13:00:00,19.41,19.41,19.37,19.4,262057.4958422428,7.4218,7.4218,7.4065,7.418,262057.4958
2005-12-16 13:05:00,19.4,19.4,19.38,19.38,173437.87122832026,7.418,7.418,7.4104,7.4104,173437.8712
2005-12-16 13:10:00,19.38,19.39,19.36,19.37,282727.48871465906,7.4104,7.4142,7.4027,7.4065,282727.4887
2005-12-16 13:15:00,19.37,19.38,19.31,19.32,284390.5915894512,7.4065,7.4104,7.3836,7.3874,284390.5916
2005-12-16 13:20:00,19.32,19.32,19.28,19.29,451888.8096935139,7.3874,7.3874,7.3721,7.3759,451888.8097
2005-12-16 13:25:00,19.29,19.31,19.29,19.31,299833.6897125208,7.3759,7.3836,7.3759,7.3836,299833.6897
2005-12-16 13:30:00,19.3,19.34,19.3,19.34,279876.45521501545,7.3798,7.3951,7.3798,7.3951,279876.4552
2005-12-16 13:35:00,19.34,19.35,19.32,19.34,209550.96222380613,7.3951,7.3989,7.3874,7.3951,209550.9622
2005-12-16 13:40:00,19.34,19.36,19.32,19.35,217153.7182228558,7.3951,7.4027,7.3874,7.3989,217153.7182
2005-12-16 13:45:00,19.34,19.35,19.34,19.35,115229.27061059634,7.3951,7.3989,7.3951,7.3989,115229.2706
2005-12-16 13:50:00,19.35,19.37,19.35,19.37,157044.42860536944,7.3989,7.4065,7.3989,7.4065,157044.4286
2005-12-16 13:55:00,19.37,19.42,19.37,19.41,490377.7619387028,7.4065,7.4256,7.4065,7.4218,490377.7619
2005-12-16 14:00:00,19.41,19.42,19.4,19.4,170349.25160370636,7.4218,7.4256,7.418,7.418,170349.2516
2005-12-16 14:05:00,19.4,19.42,19.39,19.4,159182.70373010216,7.418,7.4256,7.4142,7.418,159182.7037
2005-12-16 14:10:00,19.4,19.41,19.39,19.39,139463.05535756712,7.418,7.4218,7.4142,7.4142,139463.0554
2005-12-16 14:15:00,19.39,19.46,19.38,19.45,348063.6730814921,7.4142,7.4409,7.4104,7.4371,348063.6731
2005-12-16 14:20:00,19.45,19.45,19.42,19.42,162271.3233547161,7.4371,7.4371,7.4256,7.4256,162271.3234
2005-12-16 14:25:00,19.42,19.43,19.4,19.42,188643.3832264196,7.4256,7.4295,7.418,7.4256,188643.3832
2005-12-16 14:30:00,19.42,19.43,19.42,19.42,168210.97647897364,7.4256,7.4295,7.4256,7.4256,168210.9765
2005-12-16 14:35:00,19.42,19.42,19.38,19.4,239249.22784509385,7.4256,7.4256,7.4104,7.418,239249.2278
2005-12-16 14:40:00,19.4,19.41,19.4,19.4,102637.20598717035,7.418,7.4218,7.418,7.418,102637.206
2005-12-16 14:45:00,19.4,19.4,19.37,19.37,185317.1774768353,7.418,7.418,7.4065,7.4065,185317.1775
2005-12-16 14:50:00,19.37,19.37,19.34,19.35,447849.8455690188,7.4065,7.4065,7.3951,7.3989,447849.8456
2005-12-16 14:55:00,19.36,19.36,19.32,19.32,258731.2900926586,7.4027,7.4027,7.3874,7.3874,258731.2901
2005-12-16 15:00:00,19.32,19.34,19.28,19.31,389641.24495129485,7.3874,7.3951,7.3721,7.3836,389641.245
2005-12-16 15:05:00,19.31,19.32,19.29,19.29,333095.747208363,7.3836,7.3874,7.3759,7.3759,333095.7472
2005-12-16 15:10:00,19.29,19.32,19.29,19.31,137562.3663578047,7.3759,7.3874,7.3759,7.3836,137562.3664
2005-12-16 15:15:00,19.31,19.32,19.28,19.29,304822.9983368971,7.3836,7.3874,7.3721,7.3759,304822.9983
2005-12-16 15:20:00,19.28,19.29,19.26,19.28,281539.5580898076,7.3721,7.3759,7.3645,7.3721,281539.5581
2005-12-16 15:25:00,19.28,19.31,19.28,19.3,431218.8168210976,7.3721,7.3836,7.3721,7.3798,431218.8168
2005-12-16 15:30:00,19.3,19.34,19.3,19.33,564267.0468044666,7.3798,7.3951,7.3798,7.3912,564267.0468
2005-12-16 15:35:00,19.33,19.34,19.3,19.3,422190.5440722262,7.3912,7.3951,7.3798,7.3798,422190.5441
2005-12-16 15:40:00,19.31,19.32,19.29,19.31,397006.4148253742,7.3836,7.3874,7.3759,7.3836,397006.4148
2005-12-16 15:45:00,19.31,19.31,19.22,19.22,709432.169161321,7.3836,7.3836,7.3492,7.3492,709432.1692
2005-12-16 15:50:00,19.22,19.4,19.21,19.26,796626.2770254217,7.3492,7.418,7.3454,7.3645,796626.277
2005-12-16 15:55:00,19.26,19.34,19.26,19.33,1202185.792349727,7.3645,7.3951,7.3645,7.3912,1202185.7923
2005-12-19 09:30:00,19.44,19.49,19.37,19.39,812069.3751484914,7.4333,7.4524,7.4065,7.4142,812069.3751
2005-12-19 09:35:00,19.39,19.39,19.28,19.29,664528.391541934,7.4142,7.4142,7.3721,7.3759,664528.3915
2005-12-19 09:40:00,19.29,19.29,19.19,19.2,498693.27631266334,7.3759,7.3759,7.3377,7.3415,498693.2763
2005-12-19 09:45:00,19.2,19.2,19.0,19.14,1038726.5383701592,7.3415,7.3415,7.2651,7.3186,1038726.5384
2005-12-19 09:50:00,19.14,19.21,19.08,19.18,477548.1111903065,7.3186,7.3454,7.2956,7.3339,477548.1112
2005-12-19 09:55:00,19.18,19.24,19.17,19.21,239724.40009503445,7.3339,7.3568,7.3301,7.3454,239724.4001
2005-12-19 10:00:00,19.2,19.28,19.18,19.23,410786.4100736517,7.3415,7.3721,7.3339,7.353,410786.4101
2005-12-19 10:05:00,19.23,19.23,19.12,19.13,431931.57519600855,7.353,7.353,7.3109,7.3148,431931.5752
2005-12-19 10:10:00,19.12,19.19,19.08,19.19,429080.5416963649,7.3109,7.3377,7.2956,7.3377,429080.5417
2005-12-19 10:15:00,19.19,19.57,19.19,19.48,1524827.7500593965,7.3377,7.483,7.3377,7.4486,1524827.7501
2005-12-19 10:20:00,19.48,19.48,19.36,19.44,430506.0584461868,7.4486,7.4486,7.4027,7.4333,430506.0584
2005-12-19 10:25:00,19.44,19.44,19.34,19.4,380850.55832739366,7.4333,7.4333,7.3951,7.418,380850.5583
2005-12-19 10:30:00,19.4,19.44,19.39,19.42,302209.5509622238,7.418,7.4333,7.4142,7.4256,302209.551
2005-12-19 10:35:00,19.42,19.43,19.37,19.38,294369.20883820386,7.4256,7.4295,7.4065,7.4104,294369.2088
2005-12-19 10:40:00,19.37,19.38,19.24,19.25,487289.1423140889,7.4065,7.4104,7.3568,7.3606,487289.1423
2005-12-19 10:45:00,19.25,19.31,19.24,19.26,286528.8667141839,7.3606,7.3836,7.3568,7.3645,286528.8667
2005-12-19 10:50:00,19.25,19.29,19.18,19.27,258018.53171774768,7.3606,7.3759,7.3339,7.3683,258018.5317
2005-12-19 10:55:00,19.27,19.3,19.26,19.3,181040.62722737,7.3683,7.3798,7.3645,7.3798,181040.6272
2005-12-19 11:00:00,19.3,19.3,19.27,19.29,155381.32573057734,7.3798,7.3798,7.3683,7.3759,155381.3257
2005-12-19 11:05:00,19.29,19.34,19.29,19.3,244476.1225944405,7.3759,7.3951,7.3759,7.3798,244476.1226
2005-12-19 11:10:00,19.31,19.32,19.23,19.24,285816.108339273,7.3836,7.3874,7.353,7.3568,285816.1083
2005-12-19 11:15:00,19.24,19.33,19.24,19.32,175813.73247802327,7.3568,7.3912,7.3568,7.3874,175813.7325
2005-12-19 11:20:00,19.32,19.39,19.32,19.36,354716.0845806605,7.3874,7.4142,7.3874,7.4027,354716.0846
2005-12-19 11:25:00,19.36,19.37,19.3,19.35,219054.4072226182,7.4027,7.4065,7.3798,7.3989,219054.4072
2005-12-19 11:30:00,19.35,19.38,19.35,19.36,130434.78260869563,7.3989,7.4104,7.3989,7.4027,130434.7826
2005-12-19 11:35:00,19.35,19.35,19.32,19.34,190306.4861012117,7.3989,7.3989,7.3874,7.3951,190306.4861
2005-12-19 11:40:00,19.34,19.35,19.32,19.33,129484.43810881444,7.3951,7.3989,7.3874,7.3912,129484.4381
2005-12-19 11:45:00,19.33,19.33,19.29,19.31,130434.78260869563,7.3912,7.3912,7.3759,7.3836,130434.7826
2005-12-19 11:50:00,19.31,19.32,19.28,19.28,116892.37348538844,7.3836,7.3874,7.3721,7.3721,116892.3735
2005-12-19 11:55:00,19.28,19.29,19.21,19.27,571157.0444286054,7.3721,7.3759,7.3454,7.3683,571157.0444
2005-12-19 12:00:00,19.29,19.32,19.27,19.32,1053219.2919933477,7.3759,7.3874,7.3683,7.3874,1053219.292
2005-12-19 12:05:00,19.32,19.39,19.32,19.38,252554.0508434308,7.3874,7.4142,7.3874,7.4104,252554.0508
2005-12-19 12:10:00,19.39,19.42,19.36,19.37,304585.4122119268,7.4142,7.4256,7.4027,7.4065,304585.4122
2005-12-19 12:15:00,19.37,19.37,19.33,19.34,102874.79211214064,7.4065,7.4065,7.3912,7.3951,102874.7921
2005-12-19 12:20:00,19.34,19.35,19.33,19.34,86243.76336421953,7.3951,7.3989,7.3912,7.3951,86243.7634
2005-12-19 12:25:00,19.34,19.36,19.34,19.35,85055.83273936802,7.3951,7.4027,7.3951,7.3989,85055.8327
2005-12-19 12:30:00,19.35,19.36,19.33,19.34,141838.91660727013,7.3989,7.4027,7.3912,7.3951,141838.9166
2005-12-19 12:35:00,19.34,19.36,19.34,19.35,76740.31836540747,7.3951,7.4027,7.3951,7.3989,76740.3184
2005-12-19 12:40:00,19.36,19.36,19.33,19.34,73651.69874079354,7.4027,7.4027,7.3912,7.3951,73651.6987
2005-12-19 12:45:00,19.34,19.36,19.34,19.35,63910.66761701117,7.3951,7.4027,7.3951,7.3989,63910.6676
2005-12-19 12:50:00,19.34,19.35,19.33,19.33,82917.55761463531,7.3951,7.3989,7.3912,7.3912,82917.5576
2005-12-19 12:55:00,19.34,19.34,19.33,19.33,59396.53124257544,7.3951,7.3951,7.3912,7.3912,59396.5312
2005-12-19 13:00:00,19.33,19.34,19.26,19.29,209313.37609883584,7.3912,7.3951,7.3645,7.3759,209313.3761
2005-12-19 13:05:00,19.29,19.3,19.23,19.26,183891.6607270136,7.3759,7.3798,7.353,7.3645,183891.6607
2005-12-19 13:10:00,19.26,19.26,19.18,19.24,312425.7543359468,7.3645,7.3645,7.3339,7.3568,312425.7543
2005-12-19 13:15:00,19.24,19.24,19.08,19.14,580185.3171774768,7.3568,7.3568,7.2956,7.3186,580185.3172
2005-12-19 13:20:00,19.14,19.17,19.13,19.16,444523.63981943455,7.3186,7.3301,7.3148,7.3262,444523.6398
2005-12-19 13:25:00,19.15,19.18,19.13,19.15,151579.9477310525,7.3224,7.3339,7.3148,7.3224,151579.9477
2005-12-19 13:30:00,19.14,19.16,19.09,19.1,195770.96697552863,7.3186,7.3262,7.2995,7.3033,195770.967
2005-12-19 13:35:00,19.1,19.12,19.06,19.07,271085.76859111426,7.3033,7.3109,7.288,7.2918,271085.7686
2005-12-19 13:40:00,19.07,19.07,19.03,19.04,329056.7830838679,7.2918,7.2918,7.2765,7.2803,329056.7831
2005-12-19 13:45:00,19.05,19.09,19.0,19.0,309574.72083630314,7.2842,7.2995,7.2651,7.2651,309574.7208
2005-12-19 13:50:00,19.0,19.01,18.96,18.99,435970.5393205037,7.2651,7.2689,7.2498,7.2612,435970.5393
2005-12-19 13:55:00,18.99,19.05,18.99,19.05,344499.88120693754,7.2612,7.2842,7.2612,7.2842,344499.8812
2005-12-19 14:00:00,19.04,19.08,19.04,19.07,297457.82846281776,7.2803,7.2956,7.2803,7.2918,297457.8285
2005-12-19 14:05:00,19.07,19.1,19.05,19.08,138512.71085768592,7.2918,7.3033,7.2842,7.2956,138512.7109
2005-12-19 14:10:00,19.08,19.12,19.04,19.05,290805.41696364933,7.2956,7.3109,7.2803,7.2842,290805.417
2005-12-19 14:15:00,19.05,19.09,19.0,19.01,271560.9408410549,7.2842,7.2995,7.2651,7.2689,271560.9408
2005-12-19 14:20:00,19.0,19.03,18.98,19.02,170824.42385364696,7.2651,7.2765,7.2574,7.2727,170824.4239
2005-12-19 14:25:00,19.02,19.04,18.98,18.99,234497.50534568785,7.2727,7.2803,7.2574,7.2612,234497.5053
2005-12-19 14:30:00,18.99,19.06,18.97,19.06,392017.1062009979,7.2612,7.288,7.2536,7.288,392017.1062
2005-12-19 14:35:00,19.06,19.07,19.04,19.04,169874.07935376573,7.288,7.2918,7.2803,7.2803,169874.0794
2005-12-19 14:40:00,19.04,19.06,19.03,19.04,114041.33998574484,7.2803,7.288,7.2765,7.2803,114041.34
2005-12-19 14:45:00,19.05,19.05,18.99,19.03,220004.7517224994,7.2842,7.2842,7.2612,7.2765,220004.7517
2005-12-19 14:50:00,19.04,19.06,19.0,19.0,193395.1057258256,7.2803,7.288,7.2651,7.2651,193395.1057
2005-12-19 14:55:00,19.0,19.02,18.95,18.97,405321.9291993348,7.2651,7.2727,7.2459,7.2536,405321.9292
2005-12-19 15:00:00,18.97,19.0,18.88,18.88,640769.7790449038,7.2536,7.2651,7.2192,7.2192,640769.779
2005-12-19 15:05:00,18.88,18.92,18.85,18.86,582323.5923022096,7.2192,7.2345,7.2077,7.2115,582323.5923
2005-12-19 15:10:00,18.86,18.86,18.75,18.81,722024.233784747,7.2115,7.2115,7.1695,7.1924,722024.2338
2005-12-19 15:15:00,18.81,18.85,18.8,18.83,518175.3385602281,7.1924,7.2077,7.1886,7.2001,518175.3386
2005-12-19 15:20:00,18.83,18.89,18.82,18.89,209075.78997386555,7.2001,7.223,7.1962,7.223,209075.79
2005-12-19 15:25:00,18.89,18.9,18.85,18.86,282727.48871465906,7.223,7.2268,7.2077,7.2115,282727.4887
2005-12-19 15:30:00,18.86,18.89,18.82,18.86,316702.3045854122,7.2115,7.223,7.1962,7.2115,316702.3046
2005-12-19 15:35:00,18.87,18.87,18.81,18.82,272036.11309099547,7.2153,7.2153,7.1924,7.1962,272036.1131
2005-12-19 15:40:00,18.82,18.83,18.78,18.78,550487.0515561891,7.1962,7.2001,7.1809,7.1809,550487.0516
2005-12-19 15:45:00,18.78,18.81,18.76,18.8,434307.4364457116,7.1809,7.1924,7.1733,7.1886,434307.4364
2005-12-19 15:50:00,18.8,18.82,18.74,18.8,1029460.6794963174,7.1886,7.1962,7.1656,7.1886,1029460.6795
2005-12-19 15:55:00,18.79,18.81,18.77,18.77,968163.4592539796,7.1848,7.1924,7.1771,7.1771,968163.4593
2005-12-20 09:30:00,18.84,18.9,18.81,18.82,739130.4347826088,7.2039,7.2268,7.1924,7.1962,739130.4348
2005-12-20 09:35:00,18.82,18.83,18.76,18.77,321454.0270848182,7.1962,7.2001,7.1733,7.1771,321454.0271
2005-12-20 09:40:00,18.78,18.78,18.62,18.67,645759.0876692801,7.1809,7.1809,7.1198,7.1389,645759.0877
2005-12-20 09:45:00,18.67,18.7,18.6,18.6,634592.5397956759,7.1389,7.1503,7.1121,7.1121,634592.5398
2005-12-20 09:50:00,18.62,18.62,18.56,18.59,657875.9800427655,7.1198,7.1198,7.0968,7.1083,657875.98
2005-12-20 09:55:00,18.59,18.66,18.52,18.62,485626.0394392968,7.1083,7.135,7.0815,7.1198,485626.0394
2005-12-20 10:00:00,18.62,18.62,18.52,18.52,397481.5870753148,7.1198,7.1198,7.0815,7.0815,397481.5871
2005-12-20 10:05:00,18.52,18.53,18.44,18.51,907341.4112615824,7.0815,7.0853,7.0509,7.0777,907341.4113
2005-12-20 10:10:00,18.51,18.53,18.46,18.46,440722.2618199097,7.0777,7.0853,7.0586,7.0586,440722.2618
2005-12-20 10:15:00,18.46,18.46,18.33,18.34,1037538.6077453076,7.0586,7.0586,7.0089,7.0127,1037538.6077
2005-12-20 10:20:00,18.34,18.44,18.34,18.42,536231.8840579711,7.0127,7.0509,7.0127,7.0433,536231.8841
2005-12-20 10:25:00,18.42,18.45,18.4,18.42,328106.4385839867,7.0433,7.0547,7.0356,7.0433,328106.4386
2005-12-20 10:30:00,18.42,18.43,18.4,18.41,587550.4870515562,7.0433,7.0471,7.0356,7.0395,587550.4871
2005-12-20 10:35:00,18.41,18.48,18.38,18.42,732715.6094084106,7.0395,7.0662,7.028,7.0433,732715.6094
2005-12-20 10:40:00,18.42,18.42,18.36,18.36,521501.5443098123,7.0433,7.0433,7.0203,7.0203,521501.5443
2005-12-20 10:45:00,18.36,18.41,18.36,18.39,392492.27845093847,7.0203,7.0395,7.0203,7.0318,392492.2785
2005-12-20 10:50:00,18.39,18.39,18.34,18.36,561653.5994297933,7.0318,7.0318,7.0127,7.0203,561653.5994
2005-12-20 10:55:00,18.36,18.37,18.33,18.34,707293.8940365883,7.0203,7.0242,7.0089,7.0127,707293.894
2005-12-20 11:00:00,18.34,18.43,18.34,18.41,641957.7096697553,7.0127,7.0471,7.0127,7.0395,641957.7097
2005-12-20 11:05:00,18.41,18.44,18.41,18.42,575908.7669280114,7.0395,7.0509,7.0395,7.0433,575908.7669
2005-12-20 11:10:00,18.42,18.43,18.38,18.41,385364.6947018294,7.0433,7.0471,7.028,7.0395,385364.6947
2005-12-20 11:15:00,18.41,18.42,18.39,18.41,303872.6538370159,7.0395,7.0433,7.0318,7.0395,303872.6538
2005-12-20 11:20:00,18.41,18.44,18.4,18.41,399382.2760750773,7.0395,7.0509,7.0356,7.0395,399382.2761
2005-12-20 11:25:00,18.42,18.42,18.4,18.41,131622.71323354717,7.0433,7.0433,7.0356,7.0395,131622.7132
2005-12-20 11:30:00,18.41,18.44,18.41,18.43,467094.3216916133,7.0395,7.0509,7.0395,7.0471,467094.3217
2005-12-20 11:35:00,18.42,18.44,18.41,18.43,456165.35994297935,7.0433,7.0509,7.0395,7.0471,456165.3599
2005-12-20 11:40:00,18.43,18.43,18.4,18.42,365645.0463292944,7.0471,7.0471,7.0356,7.0433,365645.0463
2005-12-20 11:45:00,18.42,18.43,18.39,18.4,253504.39534331195,7.0433,7.0471,7.0318,7.0356,253504.3953
2005-12-20 11:50:00,18.4,18.41,18.39,18.4,190306.4861012117,7.0356,7.0395,7.0318,7.0356,190306.4861
2005-12-20 11:55:00,18.39,18.4,18.36,18.37,250653.3618436684,7.0318,7.0356,7.0203,7.0242,250653.3618
2005-12-20 12:00:00,18.37,18.4,18.36,18.4,146353.05298170587,7.0242,7.0356,7.0203,7.0356,146353.053
2005-12-20 12:05:00,18.39,18.4,18.36,18.37,177952.007602756,7.0318,7.0356,7.0203,7.0242,177952.0076
2005-12-20 12:10:00,18.37,18.39,18.37,18.38,90282.72748871466,7.0242,7.0318,7.0242,7.028,90282.7275
2005-12-20 12:15:00,18.38,18.4,18.38,18.4,256355.4288429556,7.028,7.0356,7.028,7.0356,256355.4288
2005-12-20 12:20:00,18.39,18.43,18.39,18.41,373960.56070325495,7.0318,7.0471,7.0318,7.0395,373960.5607
2005-12-20 12:25:00,18.41,18.42,18.38,18.38,240437.15846994537,7.0395,7.0433,7.028,7.028,240437.1585
2005-12-20 12:30:00,18.38,18.46,18.37,18.44,329531.9553338085,7.028,7.0586,7.0242,7.0509,329531.9553
2005-12-20 12:35:00,18.44,18.53,18.44,18.49,626039.4392967451,7.0509,7.0853,7.0509,7.07,626039.4393
2005-12-20 12:40:00,18.49,18.55,18.48,18.52,261344.737467332,7.07,7.093,7.0662,7.0815,261344.7375
2005-12-20 12:45:00,18.52,18.53,18.49,18.5,199334.7588500832,7.0815,7.0853,7.07,7.0739,199334.7589
2005-12-20 12:50:00,18.5,18.53,18.49,18.53,149441.6726063198,7.0739,7.0853,7.07,7.0853,149441.6726
2005-12-20 12:55:00,18.53,18.58,18.53,18.57,293418.86433832266,7.0853,7.1045,7.0853,7.1006,293418.8643
2005-12-20 13:00:00,18.57,18.58,18.54,18.56,202660.96459966732,7.1006,7.1045,7.0892,7.0968,202660.9646
2005-12-20 13:05:00,18.57,18.57,18.54,18.54,282727.48871465906,7.1006,7.1006,7.0892,7.0892,282727.4887
2005-12-20 13:10:00,18.54,18.54,18.49,18.52,315276.7878355904,7.0892,7.0892,7.07,7.0815,315276.7878
2005-12-20 13:15:00,18.52,18.54,18.51,18.54,99311.00023758612,7.0815,7.0892,7.0777,7.0892,99311.0002
2005-12-20 13:20:00,18.54,18.54,18.53,18.54,165597.5291043003,7.0892,7.0892,7.0853,7.0892,165597.5291
2005-12-20 13:25:00,18.54,18.57,18.54,18.55,230220.9550962224,7.0892,7.1006,7.0892,7.093,230220.9551
2005-12-20 13:30:00,18.55,18.57,18.55,18.56,114516.51223568544,7.093,7.1006,7.093,7.0968,114516.5122
2005-12-20 13:35:00,18.56,18.58,18.54,18.54,229270.6105963412,7.0968,7.1045,7.0892,7.0892,229270.6106
2005-12-20 13:40:00,18.54,18.57,18.5,18.53,379662.6277025422,7.0892,7.1006,7.0739,7.0853,379662.6277
2005-12-20 13:45:00,18.53,18.57,18.5,18.54,176288.9047279639,7.0853,7.1006,7.0739,7.0892,176288.9047
2005-12-20 13:50:00,18.55,18.57,18.54,18.54,267046.8044666192,7.093,7.1006,7.0892,7.0892,267046.8045
2005-12-20 13:55:00,18.54,18.56,18.53,18.55,131622.71323354717,7.0892,7.0968,7.0853,7.093,131622.7132
2005-12-20 14:00:00,18.55,18.56,18.5,18.5,295557.13946305536,7.093,7.0968,7.0739,7.0739,295557.1395
2005-12-20 14:05:00,18.51,18.54,18.51,18.53,176526.4908529342,7.0777,7.0892,7.0777,7.0853,176526.4909
2005-12-20 14:10:00,18.53,18.57,18.53,18.56,244951.2948443811,7.0853,7.1006,7.0853,7.0968,244951.2948
2005-12-20 14:15:00,18.56,18.59,18.56,18.58,247327.1560940841,7.0968,7.1083,7.0968,7.1045,247327.1561
2005-12-20 14:20:00,18.58,18.65,18.58,18.62,249465.43121881684,7.1045,7.1312,7.1045,7.1198,249465.4312
2005-12-20 14:25:00,18.62,18.65,18.6,18.64,263720.5987170349,7.1198,7.1312,7.1121,7.1274,263720.5987
2005-12-20 14:30:00,18.64,18.65,18.62,18.62,246376.8115942029,7.1274,7.1312,7.1198,7.1198,246376.8116
2005-12-20 14:35:00,18.62,18.62,18.58,18.61,249940.60346875744,7.1198,7.1198,7.1045,7.1159,249940.6035
2005-12-20 14:40:00,18.6,18.63,18.6,18.62,222380.6129722024,7.1121,7.1236,7.1121,7.1198,222380.613
2005-12-20 14:45:00,18.62,18.62,18.59,18.62,195295.79472558803,7.1198,7.1198,7.1083,7.1198,195295.7947
2005-12-20 14:50:00,18.62,18.62,18.57,18.57,222618.1990971728,7.1198,7.1198,7.1006,7.1006,222618.1991
2005-12-20 14:55:00,18.57,18.58,18.56,18.56,266334.04609170824,7.1006,7.1045,7.0968,7.0968,266334.0461
2005-12-20 15:00:00,18.56,18.58,18.51,18.51,475885.0083155144,7.0968,7.1045,7.0777,7.0777,475885.0083
2005-12-20 15:05:00,18.51,18.53,18.48,18.49,693038.7265383701,7.0777,7.0853,7.0662,7.07,693038.7265
2005-12-20 15:10:00,18.5,18.57,18.49,18.57,324542.6467094322,7.0739,7.1006,7.07,7.1006,324542.6467
2005-12-20 15:15:00,18.56,18.57,18.52,18.57,228082.67997148968,7.0968,7.1006,7.0815,7.1006,228082.68
2005-12-20 15:20:00,18.57,18.6,18.55,18.57,288904.7279638869,7.1006,7.1121,7.093,7.1006,288904.728
2005-12-20 15:25:00,18.57,18.58,18.52,18.54,279401.2829650748,7.1006,7.1045,7.0815,7.0892,279401.283
2005-12-20 15:30:00,18.54,18.6,18.54,18.58,402946.0679496318,7.0892,7.1121,7.0892,7.1045,402946.0679
2005-12-20 15:35:00,18.57,18.61,18.57,18.61,325968.163459254,7.1006,7.1159,7.1006,7.1159,325968.1635
2005-12-20 15:40:00,18.6,18.65,18.6,18.63,444286.05369446427,7.1121,7.1312,7.1121,7.1236,444286.0537
2005-12-20 15:45:00,18.64,18.66,18.63,18.65,498218.1040627228,7.1274,7.135,7.1236,7.1312,498218.1041
2005-12-20 15:50:00,18.65,18.65,18.57,18.57,551199.8099311,7.1312,7.1312,7.1006,7.1006,551199.8099
2005-12-20 15:55:00,18.57,18.63,18.57,18.58,809931.1000237586,7.1006,7.1236,7.1006,7.1045,809931.1
2005-12-21 09:30:00,18.69,18.72,18.66,18.69,853646.9470182941,7.1465,7.158,7.135,7.1465,853646.947
2005-12-21 09:35:00,18.68,18.72,18.67,18.69,492753.6231884058,7.1427,7.158,7.1389,7.1465,492753.6232
2005-12-21 09:40:00,18.69,18.82,18.68,18.79,560228.0826799715,7.1465,7.1962,7.1427,7.1848,560228.0827
2005-12-21 09:45:00,18.79,18.81,18.69,18.78,522214.3026847232,7.1848,7.1924,7.1465,7.1809,522214.3027
2005-12-21 09:50:00,18.78,18.78,18.74,18.76,250415.77571869805,7.1809,7.1809,7.1656,7.1733,250415.7757
2005-12-21 09:55:00,18.76,18.81,18.76,18.77,427892.61107151344,7.1733,7.1924,7.1733,7.1771,427892.6111
2005-12-21 10:00:00,18.77,18.86,18.77,18.84,382513.6612021858,7.1771,7.2115,7.1771,7.2039,382513.6612
2005-12-21 10:05:00,18.84,18.88,18.81,18.86,536469.4701829413,7.2039,7.2192,7.1924,7.2115,536469.4702
2005-12-21 10:10:00,18.86,18.87,18.82,18.84,327393.6802090758,7.2115,7.2153,7.1962,7.2039,327393.6802
2005-12-21 10:15:00,18.84,18.87,18.84,18.85,444286.05369446427,7.2039,7.2153,7.2039,7.2077,444286.0537
2005-12-21 10:20:00,18.85,18.86,18.8,18.82,494891.8983131385,7.2077,7.2115,7.1886,7.1962,494891.8983
2005-12-21 10:25:00,18.83,18.9,18.81,18.88,545260.1568068425,7.2001,7.2268,7.1924,7.2192,545260.1568
2005-12-21 10:30:00,18.88,18.89,18.82,18.84,315989.54621050134,7.2192,7.223,7.1962,7.2039,315989.5462
2005-12-21 10:35:00,18.84,18.86,18.83,18.85,210976.478973628,7.2039,7.2115,7.2001,7.2077,210976.479
2005-12-21 10:40:00,18.85,18.86,18.81,18.82,180327.868852459,7.2077,7.2115,7.1924,7.1962,180327.8689
2005-12-21 10:45:00,18.82,18.86,18.79,18.82,266096.45996673795,7.1962,7.2115,7.1848,7.1962,266096.46
2005-12-21 10:50:00,18.82,18.84,18.81,18.83,248990.2589688762,7.1962,7.2039,7.1924,7.2001,248990.259
2005-12-21 10:55:00,18.83,18.84,18.82,18.82,203136.136849608,7.2001,7.2039,7.1962,7.1962,203136.1368
2005-12-21 11:00:00,18.83,18.83,18.81,18.81,135424.091233072,7.2001,7.2001,7.1924,7.1924,135424.0912
2005-12-21 11:05:00,18.82,18.85,18.81,18.84,291518.17533856025,7.1962,7.2077,7.1924,7.2039,291518.1753
2005-12-21 11:10:00,18.84,18.86,18.84,18.85,138750.2969826562,7.2039,7.2115,7.2039,7.2077,138750.297
2005-12-21 11:15:00,18.85,18.85,18.82,18.84,84818.24661439772,7.2077,7.2077,7.1962,7.2039,84818.2466
2005-12-21 11:20:00,18.84,18.84,18.76,18.77,364932.2879543835,7.2039,7.2039,7.1733,7.1771,364932.288
2005-12-21 11:25:00,18.76,18.81,18.76,18.76,370871.941078641,7.1733,7.1924,7.1733,7.1733,370871.9411
2005-12-21 11:30:00,18.76,18.78,18.74,18.78,293894.03658826323,7.1733,7.1809,7.1656,7.1809,293894.0366
2005-12-21 11:35:00,18.77,18.78,18.74,18.74,145640.29460679495,7.1771,7.1809,7.1656,7.1656,145640.2946
2005-12-21 11:40:00,18.74,18.75,18.73,18.74,131622.71323354717,7.1656,7.1695,7.1618,7.1656,131622.7132
2005-12-21 11:45:00,18.74,18.76,18.74,18.75,185317.1774768353,7.1656,7.1733,7.1656,7.1695,185317.1775
2005-12-21 11:50:00,18.75,18.76,18.74,18.76,128296.50748396294,7.1695,7.1733,7.1656,7.1733,128296.5075
2005-12-21 11:55:00,18.76,18.77,18.75,18.76,177476.8353528154,7.1733,7.1771,7.1695,7.1733,177476.8354
2005-12-21 12:00:00,18.76,18.76,18.71,18.72,251128.53409360893,7.1733,7.1733,7.1542,7.158,251128.5341
2005-12-21 12:05:00,18.72,18.72,18.67,18.69,393205.0368258494,7.158,7.158,7.1389,7.1465,393205.0368
2005-12-21 12:10:00,18.69,18.72,18.68,18.71,294369.20883820386,7.1465,7.158,7.1427,7.1542,294369.2088
2005-12-21 12:15:00,18.71,18.75,18.71,18.74,243050.6058446187,7.1542,7.1695,7.1542,7.1656,243050.6058
2005-12-21 12:20:00,18.74,18.8,18.74,18.78,321454.0270848182,7.1656,7.1886,7.1656,7.1809,321454.0271
2005-12-21 12:25:00,18.78,18.82,18.78,18.81,305535.75671180803,7.1809,7.1962,7.1809,7.1924,305535.7567
2005-12-21 12:30:00,18.81,18.81,18.79,18.79,213352.34022333092,7.1924,7.1924,7.1848,7.1848,213352.3402
2005-12-21 12:35:00,18.79,18.81,18.77,18.8,131622.71323354717,7.1848,7.1924,7.1771,7.1886,131622.7132
2005-12-21 12:40:00,18.8,18.81,18.78,18.79,140650.98598241864,7.1886,7.1924,7.1809,7.1848,140650.986
2005-12-21 12:45:00,18.79,18.79,18.76,18.76,254692.32596816347,7.1848,7.1848,7.1733,7.1733,254692.326
2005-12-21 12:50:00,18.76,18.76,18.74,18.74,167973.39035400332,7.1733,7.1733,7.1656,7.1656,167973.3904
2005-12-21 12:55:00,18.74,18.75,18.73,18.73,102874.79211214064,7.1656,7.1695,7.1618,7.1618,102874.7921
2005-12-21 13:00:00,18.73,18.74,18.71,18.73,162271.3233547161,7.1618,7.1656,7.1542,7.1618,162271.3234
2005-12-21 13:05:00,18.73,18.73,18.71,18.73,129009.26585887384,7.1618,7.1618,7.1542,7.1618,129009.2659
2005-12-21 13:10:00,18.73,18.73,18.7,18.7,201473.0339748159,7.1618,7.1618,7.1503,7.1503,201473.034
2005-12-21 13:15:00,18.7,18.72,18.7,18.72,94559.2777381801,7.1503,7.158,7.1503,7.158,94559.2777
2005-12-21 13:20:00,18.72,18.76,18.7,18.76,532668.0921834165,7.158,7.1733,7.1503,7.1733,532668.0922
2005-12-21 13:25:00,18.76,18.77,18.73,18.74,300308.8619624614,7.1733,7.1771,7.1618,7.1656,300308.862
2005-12-21 13:30:00,18.75,18.76,18.6,18.64,568306.0109289618,7.1695,7.1733,7.1121,7.1274,568306.0109
2005-12-21 13:35:00,18.64,18.68,18.62,18.65,426467.0943216916,7.1274,7.1427,7.1198,7.1312,426467.0943
2005-12-21 13:40:00,18.65,18.67,18.63,18.67,209075.78997386555,7.1312,7.1389,7.1236,7.1389,209075.79
2005-12-21 13:45:00,18.67,18.74,18.67,18.72,234735.0914706581,7.1389,7.1656,7.1389,7.158,234735.0915
2005-12-21 13:50:00,18.72,18.73,18.68,18.69,145640.29460679495,7.158,7.1618,7.1427,7.1465,145640.2946
2005-12-21 13:55:00,18.69,18.72,18.67,18.67,127583.74910905203,7.1465,7.158,7.1389,7.1389,127583.7491
2005-12-21 14:00:00,18.68,18.7,18.65,18.69,157519.60085531004,7.1427,7.1503,7.1312,7.1465,157519.6009
2005-12-21 14:05:00,18.69,18.69,18.65,18.66,53932.0503682585,7.1465,7.1465,7.1312,7.135,53932.0504
2005-12-21 14:10:00,18.66,18.68,18.66,18.67,111190.3064861012,7.135,7.1427,7.135,7.1389,111190.3065
2005-12-21 14:15:00,18.67,18.72,18.67,18.71,132097.88548348777,7.1389,7.158,7.1389,7.1542,132097.8855
2005-12-21 14:20:00,18.71,18.73,18.69,18.71,181040.62722737,7.1542,7.1618,7.1465,7.1542,181040.6272
2005-12-21 14:25:00,18.71,18.72,18.67,18.67,246139.2254692326,7.1542,7.158,7.1389,7.1389,246139.2255
2005-12-21 14:30:00,18.67,18.68,18.65,18.66,322166.78545972914,7.1389,7.1427,7.1312,7.135,322166.7855
2005-12-21 14:35:00,18.67,18.7,18.65,18.65,170349.25160370636,7.1389,7.1503,7.1312,7.1312,170349.2516
2005-12-21 14:40:00,18.65,18.67,18.62,18.63,265621.2877167973,7.1312,7.1389,7.1198,7.1236,265621.2877
2005-12-21 14:45:00,18.63,18.63,18.59,18.61,235210.2637205987,7.1236,7.1236,7.1083,7.1159,235210.2637
2005-12-21 14:50:00,18.6,18.61,18.56,18.57,402233.30957472086,7.1121,7.1159,7.0968,7.1006,402233.3096
2005-12-21 14:55:00,18.57,18.58,18.52,18.54,421952.9579472559,7.1006,7.1045,7.0815,7.0892,421952.9579
2005-12-21 15:00:00,18.54,18.54,18.5,18.53,276312.6633404609,7.0892,7.0892,7.0739,7.0853,276312.6633
2005-12-21 15:05:00,18.53,18.59,18.52,18.57,305060.58446186746,7.0853,7.1083,7.0815,7.1006,305060.5845
2005-12-21 15:10:00,18.57,18.58,18.54,18.57,183178.90235210265,7.1006,7.1045,7.0892,7.1006,183178.9024
2005-12-21 15:15:00,18.57,18.58,18.56,18.58,133760.9883582799,7.1006,7.1045,7.0968,7.1045,133760.9884
2005-12-21 15:20:00,18.58,18.6,18.57,18.57,166547.8736041815,7.1045,7.1121,7.1006,7.1006,166547.8736
2005-12-21 15:25:00,18.58,18.58,18.55,18.55,195295.79472558803,7.1045,7.1045,7.093,7.093,195295.7947
2005-12-21 15:30:00,18.55,18.58,18.54,18.57,457115.70444286056,7.093,7.1045,7.0892,7.1006,457115.7044
2005-12-21 15:35:00,18.57,18.6,18.57,18.58,190306.4861012117,7.1006,7.1121,7.1006,7.1045,190306.4861
2005-12-21 15:40:00,18.58,18.58,18.56,18.58,250653.3618436684,7.1045,7.1045,7.0968,7.1045,250653.3618
2005-12-21 15:45:00,18.58,18.66,18.58,18.65,510572.5825611784,7.1045,7.135,7.1045,7.1312,510572.5826
2005-12-21 15:50:00,18.65,18.66,18.6,18.63,288667.14183891664,7.1312,7.135,7.1121,7.1236,288667.1418
2005-12-21 15:55:00,18.62,18.65,18.62,18.65,587550.4870515562,7.1198,7.1312,7.1198,7.1312,587550.4871
2005-12-22 09:30:00,18.73,18.77,18.65,18.68,625564.2670468044,7.1618,7.1771,7.1312,7.1427,625564.267
2005-12-22 09:35:00,18.68,18.7,18.63,18.63,383226.4195770967,7.1427,7.1503,7.1236,7.1236,383226.4196
2005-12-22 09:40:00,18.63,18.71,18.63,18.67,251128.53409360893,7.1236,7.1542,7.1236,7.1389,251128.5341
2005-12-22 09:45:00,18.66,18.68,18.65,18.65,267759.5628415301,7.135,7.1427,7.1312,7.1312,267759.5628
2005-12-22 09:50:00,18.65,18.73,18.63,18.63,408172.9626989784,7.1312,7.1618,7.1236,7.1236,408172.9627
2005-12-22 09:55:00,18.62,18.67,18.58,18.62,345212.6395818484,7.1198,7.1389,7.1045,7.1198,345212.6396
2005-12-22 10:00:00,18.62,18.65,18.57,18.6,451413.6374435733,7.1198,7.1312,7.1006,7.1121,451413.6374
2005-12-22 10:05:00,18.6,18.61,18.54,18.55,446424.32881919696,7.1121,7.1159,7.0892,7.093,446424.3288
2005-12-22 10:10:00,18.55,18.56,18.51,18.53,608458.0660489427,7.093,7.0968,7.0777,7.0853,608458.066
2005-12-22 10:15:00,18.53,18.6,18.53,18.6,430268.4723212164,7.0853,7.1121,7.0853,7.1121,430268.4723
2005-12-22 10:20:00,18.6,18.61,18.58,18.59,263245.42646709434,7.1121,7.1159,7.1045,7.1083,263245.4265
2005-12-22 10:25:00,18.6,18.62,18.59,18.6,290092.6585887384,7.1121,7.1198,7.1083,7.1121,290092.6586
2005-12-22 10:30:00,18.6,18.61,18.57,18.59,120218.57923497268,7.1121,7.1159,7.1006,7.1083,120218.5792
2005-12-22 10:35:00,18.58,18.6,18.54,18.55,130672.36873366596,7.1045,7.1121,7.0892,7.093,130672.3687
2005-12-22 10:40:00,18.55,18.57,18.54,18.57,226181.99097172727,7.093,7.1006,7.0892,7.1006,226181.991
2005-12-22 10:45:00,18.57,18.6,18.56,18.58,150154.4309812307,7.1006,7.1121,7.0968,7.1045,150154.431
2005-12-22 10:50:00,18.58,18.64,18.57,18.62,314564.0294606795,7.1045,7.1274,7.1006,7.1198,314564.0295
2005-12-22 10:55:00,18.62,18.64,18.61,18.62,420527.4411974341,7.1198,7.1274,7.1159,7.1198,420527.4412
2005-12-22 11:00:00,18.62,18.63,18.59,18.6,323117.12995961035,7.1198,7.1236,7.1083,7.1121,323117.13
2005-12-22 11:05:00,18.6,18.64,18.6,18.62,200285.1033499644,7.1121,7.1274,7.1121,7.1198,200285.1033
2005-12-22 11:10:00,18.62,18.63,18.59,18.6,213352.34022333092,7.1198,7.1236,7.1083,7.1121,213352.3402
2005-12-22 11:15:00,18.6,18.61,18.57,18.6,112853.40936089332,7.1121,7.1159,7.1006,7.1121,112853.4094
2005-12-22 11:20:00,18.6,18.62,18.57,18.58,132810.64385839866,7.1121,7.1198,7.1006,7.1045,132810.6439
2005-12-22 11:25:00,18.58,18.63,18.57,18.62,215728.201473034,7.1045,7.1236,7.1006,7.1198,215728.2015
2005-12-22 11:30:00,18.62,18.64,18.61,18.61,127821.33523402234,7.1198,7.1274,7.1159,7.1159,127821.3352
2005-12-22 11:35:00,18.62,18.62,18.58,18.58,111190.3064861012,7.1198,7.1198,7.1045,7.1045,111190.3065
2005-12-22 11:40:00,18.58,18.62,18.58,18.6,115229.27061059634,7.1045,7.1198,7.1045,7.1121,115229.2706
2005-12-22 11:45:00,18.6,18.62,18.58,18.58,97410.31123782371,7.1121,7.1198,7.1045,7.1045,97410.3112
2005-12-22 11:50:00,18.58,18.59,18.58,18.59,80541.69636493229,7.1045,7.1083,7.1045,7.1083,80541.6964
2005-12-22 11:55:00,18.59,18.61,18.59,18.6,97172.7251128534,7.1083,7.1159,7.1083,7.1121,97172.7251
2005-12-22 12:00:00,18.6,18.62,18.58,18.6,236873.36659539083,7.1121,7.1198,7.1045,7.1121,236873.3666
2005-12-22 12:05:00,18.6,18.65,18.6,18.64,350439.53433119506,7.1121,7.1312,7.1121,7.1274,350439.5343
2005-12-22 12:10:00,18.64,18.65,18.63,18.64,157044.42860536944,7.1274,7.1312,7.1236,7.1274,157044.4286
2005-12-22 12:15:00,18.64,18.65,18.64,18.64,119268.23473509148,7.1274,7.1312,7.1274,7.1274,119268.2347
2005-12-22 12:20:00,18.64,18.69,18.64,18.69,127108.57685911145,7.1274,7.1465,7.1274,7.1465,127108.5769
2005-12-22 12:25:00,18.69,18.69,18.67,18.68,85531.00498930863,7.1465,7.1465,7.1389,7.1427,85531.005
2005-12-22 12:30:00,18.68,18.68,18.64,18.65,107864.100736517,7.1427,7.1427,7.1274,7.1312,107864.1007
2005-12-22 12:35:00,18.65,18.65,18.6,18.62,106438.5839866952,7.1312,7.1312,7.1121,7.1198,106438.584
2005-12-22 12:40:00,18.62,18.63,18.61,18.62,70325.49299120932,7.1198,7.1236,7.1159,7.1198,70325.493
2005-12-22 12:45:00,18.62,18.62,18.6,18.6,131385.12710857685,7.1198,7.1198,7.1121,7.1121,131385.1271
2005-12-22 12:50:00,18.6,18.61,18.59,18.6,83155.14373960561,7.1121,7.1159,7.1083,7.1121,83155.1437
2005-12-22 12:55:00,18.6,18.6,18.6,18.6,71751.00974103113,7.1121,7.1121,7.1121,7.1121,71751.0097
2005-12-22 13:00:00,18.6,18.63,18.6,18.61,79591.35186505108,7.1121,7.1236,7.1121,7.1159,79591.3519
2005-12-22 13:05:00,18.62,18.62,18.6,18.6,54882.3948681397,7.1198,7.1198,7.1121,7.1121,54882.3949
2005-12-22 13:10:00,18.6,18.61,18.59,18.6,90520.31361368496,7.1121,7.1159,7.1083,7.1121,90520.3136
2005-12-22 13:15:00,18.6,18.62,18.6,18.62,57971.01449275362,7.1121,7.1198,7.1121,7.1198,57971.0145
2005-12-22 13:20:00,18.61,18.62,18.6,18.61,101924.44761225944,7.1159,7.1198,7.1121,7.1159,101924.4476
2005-12-22 13:25:00,18.61,18.62,18.59,18.61,98360.65573770492,7.1159,7.1198,7.1083,7.1159,98360.6557
2005-12-22 13:30:00,18.61,18.64,18.61,18.64,121406.5098598242,7.1159,7.1274,7.1159,7.1274,121406.5099
2005-12-22 13:35:00,18.64,18.65,18.62,18.64,112378.23711095272,7.1274,7.1312,7.1198,7.1274,112378.2371
2005-12-22 13:40:00,18.64,18.68,18.63,18.65,165122.3568543597,7.1274,7.1427,7.1236,7.1312,165122.3569
2005-12-22 13:45:00,18.66,18.66,18.62,18.65,152530.29223093373,7.135,7.135,7.1198,7.1312,152530.2922
2005-12-22 13:50:00,18.65,18.65,18.62,18.62,92183.41648847709,7.1312,7.1312,7.1198,7.1198,92183.4165
2005-12-22 13:55:00,18.63,18.65,18.61,18.62,111903.06486101211,7.1236,7.1312,7.1159,7.1198,111903.0649
2005-12-22 14:00:00,18.62,18.63,18.6,18.62,101211.68923734856,7.1198,7.1236,7.1121,7.1198,101211.6892
2005-12-22 14:05:00,18.62,18.62,18.6,18.61,80304.11023996198,7.1198,7.1198,7.1121,7.1159,80304.1102
2005-12-22 14:10:00,18.61,18.62,18.6,18.62,130672.36873366596,7.1159,7.1198,7.1121,7.1198,130672.3687
2005-12-22 14:15:00,18.62,18.62,18.61,18.62,58683.77286766453,7.1198,7.1198,7.1159,7.1198,58683.7729
2005-12-22 14:20:00,18.62,18.62,18.6,18.61,145402.70848182467,7.1198,7.1198,7.1121,7.1159,145402.7085
2005-12-22 14:25:00,18.61,18.61,18.58,18.59,105725.82561178428,7.1159,7.1159,7.1045,7.1083,105725.8256
2005-12-22 14:30:00,18.59,18.61,18.59,18.6,60822.047992397245,7.1083,7.1159,7.1083,7.1121,60822.048
2005-12-22 14:35:00,18.6,18.6,18.58,18.6,146115.46685673558,7.1121,7.1121,7.1045,7.1121,146115.4669
2005-12-22 14:40:00,18.6,18.62,18.59,18.61,204324.0674744595,7.1121,7.1198,7.1083,7.1159,204324.0675
2005-12-22 14:45:00,18.61,18.61,18.57,18.6,195770.96697552863,7.1159,7.1159,7.1006,7.1121,195770.967
2005-12-22 14:50:00,18.6,18.6,18.57,18.59,73889.28486576384,7.1121,7.1121,7.1006,7.1083,73889.2849
2005-12-22 14:55:00,18.59,18.62,18.58,18.62,206937.51484913283,7.1083,7.1198,7.1045,7.1198,206937.5148
2005-12-22 15:00:00,18.61,18.64,18.61,18.62,290567.83083867904,7.1159,7.1274,7.1159,7.1198,290567.8308
2005-12-22 15:05:00,18.62,18.65,18.6,18.62,104775.48111190306,7.1198,7.1312,7.1121,7.1198,104775.4811
2005-12-22 15:10:00,18.62,18.63,18.6,18.62,167023.04585412212,7.1198,7.1236,7.1121,7.1198,167023.0459
2005-12-22 15:15:00,18.61,18.62,18.61,18.62,103349.96436208126,7.1159,7.1198,7.1159,7.1198,103349.9644
2005-12-22 15:20:00,18.62,18.63,18.62,18.62,180803.0411023996,7.1198,7.1236,7.1198,7.1198,180803.0411
2005-12-22 15:25:00,18.62,18.63,18.6,18.62,137087.1941078641,7.1198,7.1236,7.1121,7.1198,137087.1941
2005-12-22 15:30:00,18.62,18.65,18.62,18.65,341411.2615823236,7.1198,7.1312,7.1198,7.1312,341411.2616
2005-12-22 15:35:00,18.65,18.68,18.65,18.67,268234.73509147065,7.1312,7.1427,7.1312,7.1389,268234.7351
2005-12-22 15:40:00,18.67,18.71,18.67,18.7,296032.311712996,7.1389,7.1542,7.1389,7.1503,296032.3117
2005-12-22 15:45:00,18.7,18.7,18.66,18.66,332620.57495842245,7.1503,7.1503,7.135,7.135,332620.575
2005-12-22 15:50:00,18.66,18.66,18.62,18.66,285103.3499643621,7.135,7.135,7.1198,7.135,285103.35
2005-12-22 15:55:00,18.66,18.66,18.6,18.62,562841.5300546448,7.135,7.135,7.1121,7.1198,562841.5301
2005-12-23 09:30:00,18.64,18.79,18.64,18.77,1116654.787360418,7.1274,7.1848,7.1274,7.1771,1116654.7874
2005-12-23 09:35:00,18.77,18.79,18.71,18.74,433357.0919458304,7.1771,7.1848,7.1542,7.1656,433357.0919
2005-12-23 09:40:00,18.74,18.77,18.65,18.7,568781.1831789024,7.1656,7.1771,7.1312,7.1503,568781.1832
2005-12-23 09:45:00,18.7,18.74,18.68,18.68,441910.1924447612,7.1503,7.1656,7.1427,7.1427,441910.1924
2005-12-23 09:50:00,18.68,18.71,18.66,18.7,356616.7735804229,7.1427,7.1542,7.135,7.1503,356616.7736
2005-12-23 09:55:00,18.7,18.73,18.69,18.7,326205.7495842243,7.1503,7.1618,7.1465,7.1503,326205.7496
2005-12-23 10:00:00,18.7,18.73,18.68,18.71,318127.82133523404,7.1503,7.1618,7.1427,7.1542,318127.8213
2005-12-23 10:05:00,18.71,18.76,18.7,18.73,239961.9862200048,7.1542,7.1733,7.1503,7.1618,239961.9862
2005-12-23 10:10:00,18.73,18.77,18.73,18.73,210738.89284865765,7.1618,7.1771,7.1618,7.1618,210738.8928
2005-12-23 10:15:00,18.73,18.76,18.73,18.74,314088.8572107389,7.1618,7.1733,7.1618,7.1656,314088.8572
2005-12-23 10:20:00,18.74,18.78,18.74,18.77,245426.4670943217,7.1656,7.1809,7.1656,7.1771,245426.4671
2005-12-23 10:25:00,18.77,18.77,18.73,18.73,215253.02922309336,7.1771,7.1771,7.1618,7.1618,215253.0292
2005-12-23 10:30:00,18.73,18.73,18.7,18.71,164884.77072938942,7.1618,7.1618,7.1503,7.1542,164884.7707
2005-12-23 10:35:00,18.71,18.73,18.68,18.69,213589.9263483013,7.1542,7.1618,7.1427,7.1465,213589.9263
2005-12-23 10:40:00,18.69,18.72,18.68,18.71,219054.4072226182,7.1465,7.158,7.1427,7.1542,219054.4072
2005-12-23 10:45:00,18.7,18.72,18.69,18.7,141601.33048229985,7.1503,7.158,7.1465,7.1503,141601.3305
2005-12-23 10:50:00,18.7,18.71,18.68,18.69,172962.69897837966,7.1503,7.1542,7.1427,7.1465,172962.699
2005-12-23 10:55:00,18.69,18.73,18.69,18.71,141363.74435732953,7.1465,7.1618,7.1465,7.1542,141363.7444
2005-12-23 11:00:00,18.71,18.74,18.71,18.72,185079.59135186503,7.1542,7.1656,7.1542,7.158,185079.5914
2005-12-23 11:05:00,18.72,18.73,18.71,18.73,108576.8591114279,7.158,7.1618,7.1542,7.1618,108576.8591
2005-12-23 11:10:00,18.73,18.74,18.71,18.73,203373.7229745783,7.1618,7.1656,7.1542,7.1618,203373.723
2005-12-23 11:15:00,18.73,18.76,18.73,18.76,130672.36873366596,7.1618,7.1733,7.1618,7.1733,130672.3687
2005-12-23 11:20:00,18.76,18.76,18.73,18.73,132810.64385839866,7.1733,7.1733,7.1618,7.1618,132810.6439
2005-12-23 11:25:00,18.73,18.74,18.73,18.73,86481.34948918983,7.1618,7.1656,7.1618,7.1618,86481.3495
2005-12-23 11:30:00,18.73,18.73,18.73,18.73,39914.46899501069,7.1618,7.1618,7.1618,7.1618,39914.469
2005-12-23 11:35:00,18.73,18.74,18.73,18.73,68899.9762413875,7.1618,7.1656,7.1618,7.1618,68899.9762
2005-12-23 11:40:00,18.73,18.74,18.73,18.73,85768.59111427893,7.1618,7.1656,7.1618,7.1618,85768.5911
2005-12-23 11:45:00,18.73,18.76,18.73,18.75,135899.2634830126,7.1618,7.1733,7.1618,7.1695,135899.2635
2005-12-23 11:50:00,18.75,18.83,18.74,18.81,438108.8144452364,7.1695,7.2001,7.1656,7.1924,438108.8144
2005-12-23 11:55:00,18.8,18.83,18.78,18.82,224756.47422190543,7.1886,7.2001,7.1809,7.1962,224756.4742
2005-12-23 12:00:00,18.82,18.83,18.7,18.73,534806.3673081492,7.1962,7.2001,7.1503,7.1618,534806.3673
2005-12-23 12:05:00,18.73,18.76,18.71,18.73,115466.85673556665,7.1618,7.1733,7.1542,7.1618,115466.8567
2005-12-23 12:10:00,18.73,18.75,18.73,18.74,74126.87099073414,7.1618,7.1695,7.1618,7.1656,74126.871
2005-12-23 12:15:00,18.74,18.75,18.73,18.73,52268.94749346638,7.1656,7.1695,7.1618,7.1618,52268.9475
2005-12-23 12:20:00,18.73,18.76,18.73,18.76,153243.05060584462,7.1618,7.1733,7.1618,7.1733,153243.0506
2005-12-23 12:25:00,18.76,18.76,18.75,18.75,49655.50011879306,7.1733,7.1733,7.1695,7.1695,49655.5001
2005-12-23 12:30:00,18.75,18.78,18.75,18.78,111190.3064861012,7.1695,7.1809,7.1695,7.1809,111190.3065
2005-12-23 12:35:00,18.78,18.78,18.77,18.78,57258.25611784272,7.1809,7.1809,7.1771,7.1809,57258.2561
2005-12-23 12:40:00,18.78,18.78,18.76,18.77,61534.80636730815,7.1809,7.1809,7.1733,7.1771,61534.8064
2005-12-23 12:45:00,18.77,18.78,18.76,18.76,77215.49061534807,7.1771,7.1809,7.1733,7.1733,77215.4906
2005-12-23 12:50:00,18.76,18.77,18.76,18.76,84580.66048942742,7.1733,7.1771,7.1733,7.1733,84580.6605
2005-12-23 12:55:00,18.76,18.76,18.74,18.76,73176.52649085294,7.1733,7.1733,7.1656,7.1733,73176.5265
2005-12-23 13:00:00,18.76,18.77,18.74,18.74,61534.80636730815,7.1733,7.1771,7.1656,7.1656,61534.8064
2005-12-23 13:05:00,18.74,18.75,18.73,18.73,36588.26324542647,7.1656,7.1695,7.1618,7.1618,36588.2632
2005-12-23 13:10:00,18.73,18.74,18.73,18.74,101211.68923734856,7.1618,7.1656,7.1618,7.1656,101211.6892
2005-12-23 13:15:00,18.74,18.75,18.73,18.74,64861.01211689237,7.1656,7.1695,7.1618,7.1656,64861.0121
2005-12-23 13:20:00,18.74,18.74,18.73,18.73,49893.08624376336,7.1656,7.1656,7.1618,7.1618,49893.0862
2005-12-23 13:25:00,18.73,18.73,18.73,18.73,88382.03848895225,7.1618,7.1618,7.1618,7.1618,88382.0385
2005-12-23 13:30:00,18.73,18.74,18.73,18.74,77690.66286528867,7.1618,7.1656,7.1618,7.1656,77690.6629
2005-12-23 13:35:00,18.73,18.76,18.73,18.76,56783.08386790212,7.1618,7.1733,7.1618,7.1733,56783.0839
2005-12-23 13:40:00,18.75,18.77,18.75,18.76,49417.91399382276,7.1695,7.1771,7.1695,7.1733,49417.914
2005-12-23 13:45:00,18.76,18.76,18.74,18.75,23521.02637205987,7.1733,7.1733,7.1656,7.1695,23521.0264
2005-12-23 13:50:00,18.75,18.75,18.73,18.73,41339.985744832506,7.1695,7.1695,7.1618,7.1618,41339.9857
2005-12-23 13:55:00,18.73,18.74,18.73,18.73,38964.12449512949,7.1618,7.1656,7.1618,7.1618,38964.1245
2005-12-23 14:00:00,18.73,18.74,18.73,18.73,33499.643620812545,7.1618,7.1656,7.1618,7.1618,33499.6436
2005-12-23 14:05:00,18.73,18.74,18.72,18.73,166072.7013542409,7.1618,7.1656,7.158,7.1618,166072.7014
2005-12-23 14:10:00,18.73,18.73,18.7,18.71,93371.34711332858,7.1618,7.1618,7.1503,7.1542,93371.3471
2005-12-23 14:15:00,18.71,18.71,18.69,18.7,189593.7277263008,7.1542,7.1542,7.1465,7.1503,189593.7277
2005-12-23 14:20:00,18.71,18.73,18.7,18.7,118080.30411023996,7.1542,7.1618,7.1503,7.1503,118080.3041
2005-12-23 14:25:00,18.7,18.73,18.7,18.71,103587.55048705156,7.1503,7.1618,7.1503,7.1542,103587.5505
2005-12-23 14:30:00,18.71,18.73,18.71,18.72,102874.79211214064,7.1542,7.1618,7.1542,7.158,102874.7921
2005-12-23 14:35:00,18.73,18.73,18.71,18.71,34925.16037063435,7.1618,7.1618,7.1542,7.1542,34925.1604
2005-12-23 14:40:00,18.71,18.73,18.71,18.73,127108.57685911145,7.1542,7.1618,7.1542,7.1618,127108.5769
2005-12-23 14:45:00,18.73,18.73,18.72,18.72,111665.4787360418,7.1618,7.1618,7.158,7.158,111665.4787
2005-12-23 14:50:00,18.72,18.75,18.72,18.75,138750.2969826562,7.158,7.1695,7.158,7.1695,138750.297
2005-12-23 14:55:00,18.75,18.75,18.74,18.75,74602.04324067474,7.1695,7.1695,7.1656,7.1695,74602.0432
2005-12-23 15:00:00,18.75,18.76,18.73,18.76,106438.5839866952,7.1695,7.1733,7.1618,7.1733,106438.584
2005-12-23 15:05:00,18.75,18.77,18.75,18.77,99786.17248752672,7.1695,7.1771,7.1695,7.1771,99786.1725
2005-12-23 15:10:00,18.77,18.78,18.77,18.78,124732.71560940842,7.1771,7.1809,7.1771,7.1809,124732.7156
2005-12-23 15:15:00,18.78,18.78,18.76,18.76,84105.48823948682,7.1809,7.1809,7.1733,7.1733,84105.4882
2005-12-23 15:20:00,18.77,18.78,18.76,18.77,118555.47636018058,7.1771,7.1809,7.1733,7.1771,118555.4764
2005-12-23 15:25:00,18.77,18.78,18.75,18.76,131147.54098360657,7.1771,7.1809,7.1695,7.1733,131147.541
2005-12-23 15:30:00,18.76,18.78,18.75,18.78,143264.43335709194,7.1733,7.1809,7.1695,7.1809,143264.4334
2005-12-23 15:35:00,18.77,18.78,18.76,18.76,119743.40698503208,7.1771,7.1809,7.1733,7.1733,119743.407
2005-12-23 15:40:00,18.76,18.76,18.74,18.74,123544.7849845569,7.1733,7.1733,7.1656,7.1656,123544.785
2005-12-23 15:45:00,18.74,18.74,18.72,18.74,143977.19173200286,7.1656,7.1656,7.158,7.1656,143977.1917
2005-12-23 15:50:00,18.74,18.75,18.73,18.74,115229.27061059634,7.1656,7.1695,7.1618,7.1656,115229.2706
2005-12-23 15:55:00,18.75,18.78,18.74,18.78,274174.3882157282,7.1695,7.1809,7.1656,7.1809,274174.3882
2005-12-27 09:30:00,18.82,18.93,18.78,18.92,674269.4226657164,7.1962,7.2383,7.1809,7.2345,674269.4227
2005-12-27 09:35:00,18.91,18.93,18.83,18.84,230220.9550962224,7.2306,7.2383,7.2001,7.2039,230220.9551
2005-12-27 09:40:00,18.84,18.84,18.78,18.8,330244.7137087194,7.2039,7.2039,7.1809,7.1886,330244.7137
2005-12-27 09:45:00,18.79,18.79,18.7,18.7,424091.2330719886,7.1848,7.1848,7.1503,7.1503,424091.2331
2005-12-27 09:50:00,18.7,18.75,18.67,18.69,419577.0966975529,7.1503,7.1695,7.1389,7.1465,419577.0967
2005-12-27 09:55:00,18.69,18.72,18.68,18.72,270373.0102162034,7.1465,7.158,7.1427,7.158,270373.0102
2005-12-27 10:00:00,18.73,18.73,18.68,18.7,146353.05298170587,7.1618,7.1618,7.1427,7.1503,146353.053
2005-12-27 10:05:00,18.7,18.71,18.62,18.64,246376.8115942029,7.1503,7.1542,7.1198,7.1274,246376.8116
2005-12-27 10:10:00,18.64,18.68,18.64,18.68,166310.28747921123,7.1274,7.1427,7.1274,7.1427,166310.2875
2005-12-27 10:15:00,18.68,18.68,18.65,18.65,141601.33048229985,7.1427,7.1427,7.1312,7.1312,141601.3305
2005-12-27 10:20:00,18.65,18.67,18.62,18.64,200760.27559990497,7.1312,7.1389,7.1198,7.1274,200760.2756
2005-12-27 10:25:00,18.63,18.67,18.63,18.65,128534.09360893324,7.1236,7.1389,7.1236,7.1312,128534.0936
2005-12-27 10:30:00,18.65,18.66,18.64,18.66,167973.39035400332,7.1312,7.135,7.1274,7.135,167973.3904
2005-12-27 10:35:00,18.65,18.68,18.65,18.66,144214.77785697317,7.1312,7.1427,7.1312,7.135,144214.7779
2005-12-27 10:40:00,18.67,18.68,18.63,18.63,182466.1439771917,7.1389,7.1427,7.1236,7.1236,182466.144
2005-12-27 10:45:00,18.63,18.63,18.61,18.63,193157.5196008553,7.1236,7.1236,7.1159,7.1236,193157.5196
2005-12-27 10:50:00,18.63,18.63,18.57,18.59,252554.0508434308,7.1236,7.1236,7.1006,7.1083,252554.0508
2005-12-27 10:55:00,18.58,18.58,18.54,18.54,258731.2900926586,7.1045,7.1045,7.0892,7.0892,258731.2901
2005-12-27 11:00:00,18.54,18.56,18.54,18.56,247802.32834402472,7.0892,7.0968,7.0892,7.0968,247802.3283
2005-12-27 11:05:00,18.56,18.57,18.55,18.56,297457.82846281776,7.0968,7.1006,7.093,7.0968,297457.8285
2005-12-27 11:10:00,18.56,18.57,18.54,18.54,200285.1033499644,7.0968,7.1006,7.0892,7.0892,200285.1033
2005-12-27 11:15:00,18.55,18.56,18.54,18.55,123544.7849845569,7.093,7.0968,7.0892,7.093,123544.785
2005-12-27 11:20:00,18.55,18.55,18.46,18.47,494654.3121881682,7.093,7.093,7.0586,7.0624,494654.3122
2005-12-27 11:25:00,18.47,18.48,18.44,18.45,380375.3860774531,7.0624,7.0662,7.0509,7.0547,380375.3861
2005-12-27 11:30:00,18.45,18.45,18.35,18.39,504870.5155618912,7.0547,7.0547,7.0165,7.0318,504870.5156
2005-12-27 11:35:00,18.39,18.44,18.39,18.43,271085.76859111426,7.0318,7.0509,7.0318,7.0471,271085.7686
2005-12-27 11:40:00,18.43,18.45,18.41,18.44,118555.47636018058,7.0471,7.0547,7.0395,7.0509,118555.4764
2005-12-27 11:45:00,18.43,18.47,18.39,18.41,204324.0674744595,7.0471,7.0624,7.0318,7.0395,204324.0675
2005-12-27 11:50:00,18.41,18.44,18.38,18.4,176526.4908529342,7.0395,7.0509,7.028,7.0356,176526.4909
2005-12-27 11:55:00,18.4,18.42,18.36,18.37,168448.56260394392,7.0356,7.0433,7.0203,7.0242,168448.5626
2005-12-27 12:00:00,18.36,18.36,18.29,18.31,526728.4390591589,7.0203,7.0203,6.9936,7.0012,526728.4391
2005-12-27 12:05:00,18.32,18.36,18.3,18.34,430506.0584461868,7.005,7.0203,6.9974,7.0127,430506.0584
2005-12-27 12:10:00,18.33,18.37,18.31,18.36,251841.29246851985,7.0089,7.0242,7.0012,7.0203,251841.2925
2005-12-27 12:15:00,18.35,18.39,18.35,18.38,205749.5842242813,7.0165,7.0318,7.0165,7.028,205749.5842
2005-12-27 12:20:00,18.38,18.39,18.36,18.36,128534.09360893324,7.028,7.0318,7.0203,7.0203,128534.0936
2005-12-27 12:25:00,18.36,18.4,18.36,18.4,127108.57685911145,7.0203,7.0356,7.0203,7.0356,127108.5769
2005-12-27 12:30:00,18.4,18.4,18.38,18.39,105013.06723687336,7.0356,7.0356,7.028,7.0318,105013.0672
2005-12-27 12:35:00,18.39,18.43,18.39,18.43,111427.89261107153,7.0318,7.0471,7.0318,7.0471,111427.8926
2005-12-27 12:40:00,18.43,18.43,18.38,18.39,117842.71798526966,7.0471,7.0471,7.028,7.0318,117842.718
2005-12-27 12:45:00,18.39,18.4,18.36,18.36,138512.71085768592,7.0318,7.0356,7.0203,7.0203,138512.7109
2005-12-27 12:50:00,18.36,18.38,18.35,18.38,141601.33048229985,7.0203,7.028,7.0165,7.028,141601.3305
2005-12-27 12:55:00,18.38,18.39,18.36,18.38,80304.11023996198,7.028,7.0318,7.0203,7.028,80304.1102
2005-12-27 13:00:00,18.38,18.39,18.37,18.38,83867.90211451652,7.028,7.0318,7.0242,7.028,83867.9021
2005-12-27 13:05:00,18.38,18.42,18.38,18.42,78403.42124019958,7.028,7.0433,7.028,7.0433,78403.4212
2005-12-27 13:10:00,18.42,18.42,18.4,18.41,138750.2969826562,7.0433,7.0433,7.0356,7.0395,138750.297
2005-12-27 13:15:00,18.4,18.42,18.39,18.4,117842.71798526966,7.0356,7.0433,7.0318,7.0356,117842.718
2005-12-27 13:20:00,18.4,18.4,18.3,18.31,451651.2235685436,7.0356,7.0356,6.9974,7.0012,451651.2236
2005-12-27 13:25:00,18.31,18.34,18.31,18.32,156806.84248039915,7.0012,7.0127,7.0012,7.005,156806.8425
2005-12-27 13:30:00,18.32,18.36,18.31,18.31,200522.68947493468,7.005,7.0203,7.0012,7.0012,200522.6895
2005-12-27 13:35:00,18.32,18.34,18.31,18.33,154430.98123069614,7.005,7.0127,7.0012,7.0089,154430.9812
2005-12-27 13:40:00,18.34,18.35,18.32,18.34,105963.41173675456,7.0127,7.0165,7.005,7.0127,105963.4117
2005-12-27 13:45:00,18.34,18.35,18.32,18.34,77690.66286528867,7.0127,7.0165,7.005,7.0127,77690.6629
2005-12-27 13:50:00,18.34,18.34,18.3,18.31,231646.4718460442,7.0127,7.0127,6.9974,7.0012,231646.4718
2005-12-27 13:55:00,18.32,18.33,18.3,18.33,143026.84723212165,7.005,7.0089,6.9974,7.0089,143026.8472
2005-12-27 14:00:00,18.33,18.4,18.33,18.39,272748.8714659064,7.0089,7.0356,7.0089,7.0318,272748.8715
2005-12-27 14:05:00,18.39,18.4,18.34,18.38,183891.6607270136,7.0318,7.0356,7.0127,7.028,183891.6607
2005-12-27 14:10:00,18.39,18.44,18.39,18.4,203136.136849608,7.0318,7.0509,7.0318,7.0356,203136.1368
2005-12-27 14:15:00,18.4,18.47,18.35,18.47,219054.4072226182,7.0356,7.0624,7.0165,7.0624,219054.4072
2005-12-27 14:20:00,18.46,18.48,18.45,18.46,656688.049417914,7.0586,7.0662,7.0547,7.0586,656688.0494
2005-12-27 14:25:00,18.46,18.49,18.46,18.49,359467.80708006653,7.0586,7.07,7.0586,7.07,359467.8071
2005-12-27 14:30:00,18.49,18.5,18.46,18.49,291043.0030886196,7.07,7.0739,7.0586,7.07,291043.0031
2005-12-27 14:35:00,18.49,18.49,18.46,18.48,262295.08196721313,7.07,7.07,7.0586,7.0662,262295.082
2005-12-27 14:40:00,18.48,18.49,18.47,18.48,315989.54621050134,7.0662,7.07,7.0624,7.0662,315989.5462
2005-12-27 14:45:00,18.48,18.5,18.48,18.49,190306.4861012117,7.0662,7.0739,7.0662,7.07,190306.4861
2005-12-27 14:50:00,18.49,18.5,18.49,18.49,170349.25160370636,7.07,7.0739,7.07,7.07,170349.2516
2005-12-27 14:55:00,18.49,18.5,18.47,18.49,229745.78284628177,7.07,7.0739,7.0624,7.07,229745.7828
2005-12-27 15:00:00,18.5,18.51,18.5,18.5,126158.23235923024,7.0739,7.0777,7.0739,7.0739,126158.2324
2005-12-27 15:05:00,18.5,18.5,18.46,18.48,396056.070325493,7.0739,7.0739,7.0586,7.0662,396056.0703
2005-12-27 15:10:00,18.48,18.49,18.47,18.49,205274.4119743407,7.0662,7.07,7.0624,7.07,205274.412
2005-12-27 15:15:00,18.49,18.49,18.48,18.49,162984.08172962698,7.07,7.07,7.0662,7.07,162984.0817
2005-12-27 15:20:00,18.48,18.52,18.48,18.51,124970.30173437872,7.0662,7.0815,7.0662,7.0777,124970.3017
2005-12-27 15:25:00,18.51,18.52,18.46,18.49,223806.12972202423,7.0777,7.0815,7.0586,7.07,223806.1297
2005-12-27 15:30:00,18.49,18.49,18.46,18.46,170586.83772867665,7.07,7.07,7.0586,7.0586,170586.8377
2005-12-27 15:35:00,18.46,18.48,18.45,18.45,214777.8569731528,7.0586,7.0662,7.0547,7.0547,214777.857
2005-12-27 15:40:00,18.46,18.46,18.44,18.45,220004.7517224994,7.0586,7.0586,7.0509,7.0547,220004.7517
2005-12-27 15:45:00,18.45,18.48,18.4,18.41,328344.024708957,7.0547,7.0662,7.0356,7.0395,328344.0247
2005-12-27 15:50:00,18.42,18.42,18.37,18.41,476122.5944404847,7.0433,7.0433,7.0242,7.0395,476122.5944
2005-12-27 15:55:00,18.41,18.43,18.4,18.41,479211.2140650986,7.0395,7.0471,7.0356,7.0395,479211.2141
2005-12-28 09:30:00,18.57,18.67,18.53,18.62,1177001.6631028748,7.1006,7.1389,7.0853,7.1198,1177001.6631
2005-12-28 09:35:00,18.62,18.71,18.62,18.65,567355.6664290805,7.1198,7.1542,7.1198,7.1312,567355.6664
2005-12-28 09:40:00,18.65,18.66,18.57,18.59,350201.9482062248,7.1312,7.135,7.1006,7.1083,350201.9482
2005-12-28 09:45:00,18.6,18.6,18.54,18.58,317415.0629603231,7.1121,7.1121,7.0892,7.1045,317415.063
2005-12-28 09:50:00,18.59,18.62,18.58,18.62,197196.48372535044,7.1083,7.1198,7.1045,7.1198,197196.4837
2005-12-28 09:55:00,18.62,18.65,18.57,18.58,366595.3908291756,7.1198,7.1312,7.1006,7.1045,366595.3908
2005-12-28 10:00:00,18.58,18.62,18.57,18.6,315039.2017106201,7.1045,7.1198,7.1006,7.1121,315039.2017
2005-12-28 10:05:00,18.6,18.65,18.6,18.63,270373.0102162034,7.1121,7.1312,7.1121,7.1236,270373.0102
2005-12-28 10:10:00,18.63,18.63,18.59,18.6,178664.76597766692,7.1236,7.1236,7.1083,7.1121,178664.766
2005-12-28 10:15:00,18.6,18.63,18.59,18.59,165835.11522927062,7.1121,7.1236,7.1083,7.1083,165835.1152
2005-12-28 10:20:00,18.59,18.62,18.59,18.61,366832.9769541459,7.1083,7.1198,7.1083,7.1159,366832.977
2005-12-28 10:25:00,18.61,18.62,18.59,18.61,272986.4575908767,7.1159,7.1198,7.1083,7.1159,272986.4576
2005-12-28 10:30:00,18.62,18.64,18.59,18.64,405321.9291993348,7.1198,7.1274,7.1083,7.1274,405321.9292
2005-12-28 10:35:00,18.63,18.63,18.57,18.57,475409.8360655738,7.1236,7.1236,7.1006,7.1006,475409.8361
2005-12-28 10:40:00,18.57,18.57,18.49,18.5,352577.8094559278,7.1006,7.1006,7.07,7.0739,352577.8095
2005-12-28 10:45:00,18.5,18.52,18.49,18.49,295319.55333808507,7.0739,7.0815,7.07,7.07,295319.5533
2005-12-28 10:50:00,18.49,18.54,18.48,18.52,334046.09170824423,7.07,7.0892,7.0662,7.0815,334046.0917
2005-12-28 10:55:00,18.52,18.54,18.52,18.53,163459.25397956758,7.0815,7.0892,7.0815,7.0853,163459.254
2005-12-28 11:00:00,18.53,18.57,18.52,18.54,191019.2444761226,7.0853,7.1006,7.0815,7.0892,191019.2445
2005-12-28 11:05:00,18.54,18.56,18.52,18.53,130672.36873366596,7.0892,7.0968,7.0815,7.0853,130672.3687
2005-12-28 11:10:00,18.53,18.54,18.52,18.52,170349.25160370636,7.0853,7.0892,7.0815,7.0815,170349.2516
2005-12-28 11:15:00,18.53,18.54,18.51,18.52,124970.30173437872,7.0853,7.0892,7.0777,7.0815,124970.3017
2005-12-28 11:20:00,18.52,18.54,18.52,18.54,221192.68234735093,7.0815,7.0892,7.0815,7.0892,221192.6823
2005-12-28 11:25:00,18.54,18.56,18.53,18.56,149916.8448562604,7.0892,7.0968,7.0853,7.0968,149916.8449
2005-12-28 11:30:00,18.56,18.6,18.56,18.6,173200.28510334998,7.0968,7.1121,7.0968,7.1121,173200.2851
2005-12-28 11:35:00,18.59,18.6,18.56,18.57,184366.8329769541,7.1083,7.1121,7.0968,7.1006,184366.833
2005-12-28 11:40:00,18.57,18.57,18.54,18.57,97410.31123782371,7.1006,7.1006,7.0892,7.1006,97410.3112
2005-12-28 11:45:00,18.57,18.57,18.52,18.53,109052.0313613685,7.1006,7.1006,7.0815,7.0853,109052.0314
2005-12-28 11:50:00,18.53,18.55,18.52,18.55,86481.34948918983,7.0853,7.093,7.0815,7.093,86481.3495
2005-12-28 11:55:00,18.55,18.56,18.54,18.55,47042.05274411974,7.093,7.0968,7.0892,7.093,47042.0527
2005-12-28 12:00:00,18.55,18.57,18.54,18.57,52981.705868377285,7.093,7.1006,7.0892,7.1006,52981.7059
2005-12-28 12:05:00,18.56,18.56,18.53,18.54,130434.78260869563,7.0968,7.0968,7.0853,7.0892,130434.7826
2005-12-28 12:10:00,18.54,18.54,18.52,18.54,129246.85198384414,7.0892,7.0892,7.0815,7.0892,129246.852
2005-12-28 12:15:00,18.53,18.56,18.53,18.55,97410.31123782371,7.0853,7.0968,7.0853,7.093,97410.3112
2005-12-28 12:20:00,18.55,18.58,18.55,18.58,53694.4642432882,7.093,7.1045,7.093,7.1045,53694.4642
2005-12-28 12:25:00,18.58,18.59,18.57,18.57,103587.55048705156,7.1045,7.1083,7.1006,7.1006,103587.5505
2005-12-28 12:30:00,18.57,18.58,18.56,18.57,47992.39724400095,7.1006,7.1045,7.0968,7.1006,47992.3972
2005-12-28 12:35:00,18.57,18.58,18.57,18.58,112140.6509859824,7.1006,7.1045,7.1006,7.1045,112140.651
2005-12-28 12:40:00,18.58,18.6,18.54,18.56,218579.2349726776,7.1045,7.1121,7.0892,7.0968,218579.235
2005-12-28 12:45:00,18.56,18.57,18.54,18.56,51556.18911855548,7.0968,7.1006,7.0892,7.0968,51556.1891
2005-12-28 12:50:00,18.56,18.59,18.54,18.59,81967.2131147541,7.0968,7.1083,7.0892,7.1083,81967.2131
2005-12-28 12:55:00,18.59,18.6,18.56,18.59,98123.06961273462,7.1083,7.1121,7.0968,7.1083,98123.0696
2005-12-28 13:00:00,18.59,18.6,18.57,18.59,60584.461867426944,7.1083,7.1121,7.1006,7.1083,60584.4619
2005-12-28 13:05:00,18.59,18.6,18.56,18.57,104775.48111190306,7.1083,7.1121,7.0968,7.1006,104775.4811
2005-12-28 13:10:00,18.57,18.58,18.55,18.55,55832.739368020906,7.1006,7.1045,7.093,7.093,55832.7394
2005-12-28 13:15:00,18.55,18.57,18.55,18.57,49893.08624376336,7.093,7.1006,7.093,7.1006,49893.0862
2005-12-28 13:20:00,18.56,18.57,18.55,18.55,54644.8087431694,7.0968,7.1006,7.093,7.093,54644.8087
2005-12-28 13:25:00,18.55,18.55,18.52,18.52,137799.952482775,7.093,7.093,7.0815,7.0815,137799.9525
2005-12-28 13:30:00,18.52,18.55,18.52,18.55,96697.5528629128,7.0815,7.093,7.0815,7.093,96697.5529
2005-12-28 13:35:00,18.55,18.6,18.55,18.6,138275.1247327156,7.093,7.1121,7.093,7.1121,138275.1247
2005-12-28 13:40:00,18.6,18.6,18.56,18.6,128296.50748396294,7.1121,7.1121,7.0968,7.1121,128296.5075
2005-12-28 13:45:00,18.6,18.62,18.58,18.62,158469.94535519127,7.1121,7.1198,7.1045,7.1198,158469.9454
2005-12-28 13:50:00,18.62,18.64,18.6,18.62,204086.4813494892,7.1198,7.1274,7.1121,7.1198,204086.4813
2005-12-28 13:55:00,18.62,18.64,18.61,18.64,178664.76597766692,7.1198,7.1274,7.1159,7.1274,178664.766
2005-12-28 14:00:00,18.64,18.65,18.63,18.63,128296.50748396294,7.1274,7.1312,7.1236,7.1236,128296.5075
2005-12-28 14:05:00,18.63,18.66,18.62,18.65,223330.9574720836,7.1236,7.135,7.1198,7.1312,223330.9575
2005-12-28 14:10:00,18.65,18.67,18.65,18.67,105013.06723687336,7.1312,7.1389,7.1312,7.1389,105013.0672
2005-12-28 14:15:00,18.67,18.69,18.65,18.68,208600.6177239249,7.1389,7.1465,7.1312,7.1427,208600.6177
2005-12-28 14:20:00,18.68,18.69,18.66,18.68,117842.71798526966,7.1427,7.1465,7.135,7.1427,117842.718
2005-12-28 14:25:00,18.68,18.72,18.68,18.72,326918.5079591352,7.1427,7.158,7.1427,7.158,326918.508
2005-12-28 14:30:00,18.72,18.74,18.71,18.72,345687.81183178903,7.158,7.1656,7.1542,7.158,345687.8118
2005-12-28 14:35:00,18.72,18.75,18.71,18.75,308386.79021145165,7.158,7.1695,7.1542,7.1695,308386.7902
2005-12-28 14:40:00,18.75,18.75,18.71,18.71,163459.25397956758,7.1695,7.1695,7.1542,7.1542,163459.254
2005-12-28 14:45:00,18.71,18.75,18.7,18.74,292706.10596341174,7.1542,7.1695,7.1503,7.1656,292706.106
2005-12-28 14:50:00,18.74,18.76,18.73,18.75,132810.64385839866,7.1656,7.1733,7.1618,7.1695,132810.6439
2005-12-28 14:55:00,18.75,18.76,18.73,18.73,167973.39035400332,7.1695,7.1733,7.1618,7.1618,167973.3904
2005-12-28 15:00:00,18.73,18.73,18.69,18.73,297695.4145877881,7.1618,7.1618,7.1465,7.1618,297695.4146
2005-12-28 15:05:00,18.72,18.75,18.72,18.75,204324.0674744595,7.158,7.1695,7.158,7.1695,204324.0675
2005-12-28 15:10:00,18.74,18.77,18.73,18.77,239486.81397006416,7.1656,7.1771,7.1618,7.1771,239486.814
2005-12-28 15:15:00,18.76,18.77,18.74,18.74,172487.52672843906,7.1733,7.1771,7.1656,7.1656,172487.5267
2005-12-28 15:20:00,18.74,18.76,18.74,18.75,131147.54098360657,7.1656,7.1733,7.1656,7.1695,131147.541
2005-12-28 15:25:00,18.75,18.76,18.73,18.73,195770.96697552863,7.1695,7.1733,7.1618,7.1618,195770.967
2005-12-28 15:30:00,18.74,18.74,18.72,18.72,168686.14872891424,7.1656,7.1656,7.158,7.158,168686.1487
2005-12-28 15:35:00,18.72,18.76,18.72,18.75,369446.4243288192,7.158,7.1733,7.158,7.1695,369446.4243
2005-12-28 15:40:00,18.75,18.76,18.73,18.74,267521.9767165598,7.1695,7.1733,7.1618,7.1656,267521.9767
2005-12-28 15:45:00,18.74,18.76,18.74,18.74,276075.07721549063,7.1656,7.1733,7.1656,7.1656,276075.0772
2005-12-28 15:50:00,18.74,18.75,18.73,18.73,483725.3504395344,7.1656,7.1695,7.1618,7.1618,483725.3504
2005-12-28 15:55:00,18.73,18.74,18.66,18.66,1139463.055357567,7.1618,7.1656,7.135,7.135,1139463.0554
2005-12-29 09:30:00,18.65,18.78,18.65,18.75,462342.5991922072,7.1312,7.1809,7.1312,7.1695,462342.5992
2005-12-29 09:35:00,18.75,18.76,18.68,18.75,261107.1513423616,7.1695,7.1733,7.1427,7.1695,261107.1513
2005-12-29 09:40:00,18.74,18.77,18.7,18.71,291280.5892135899,7.1656,7.1771,7.1503,7.1542,291280.5892
2005-12-29 09:45:00,18.71,18.77,18.71,18.76,287479.2112140651,7.1542,7.1771,7.1542,7.1733,287479.2112
2005-12-29 09:50:00,18.75,18.77,18.7,18.73,208125.44547398432,7.1695,7.1771,7.1503,7.1618,208125.4455
2005-12-29 09:55:00,18.73,18.74,18.7,18.72,248752.67284390592,7.1618,7.1656,7.1503,7.158,248752.6728
2005-12-29 10:00:00,18.71,18.76,18.7,18.72,244238.5364694702,7.1542,7.1733,7.1503,7.158,244238.5365
2005-12-29 10:05:00,18.71,18.72,18.67,18.68,263245.42646709434,7.1542,7.158,7.1389,7.1427,263245.4265
2005-12-29 10:10:00,18.68,18.7,18.65,18.69,310049.89308624377,7.1427,7.1503,7.1312,7.1465,310049.8931
2005-12-29 10:15:00,18.69,18.69,18.67,18.68,171062.00997861725,7.1465,7.1465,7.1389,7.1427,171062.01
2005-12-29 10:20:00,18.68,18.69,18.68,18.68,164172.0123544785,7.1427,7.1465,7.1427,7.1427,164172.0124
2005-12-29 10:25:00,18.68,18.68,18.62,18.65,325255.4050843431,7.1427,7.1427,7.1198,7.1312,325255.4051
2005-12-29 10:30:00,18.65,18.67,18.62,18.65,286528.8667141839,7.1312,7.1389,7.1198,7.1312,286528.8667
2005-12-29 10:35:00,18.65,18.68,18.63,18.63,216916.13209788548,7.1312,7.1427,7.1236,7.1236,216916.1321
2005-12-29 10:40:00,18.62,18.62,18.57,18.62,360655.737704918,7.1198,7.1198,7.1006,7.1198,360655.7377
2005-12-29 10:45:00,18.62,18.62,18.6,18.62,138275.1247327156,7.1198,7.1198,7.1121,7.1198,138275.1247
2005-12-29 10:50:00,18.61,18.63,18.59,18.6,193632.6918507959,7.1159,7.1236,7.1083,7.1121,193632.6919
2005-12-29 10:55:00,18.6,18.68,18.6,18.62,141363.74435732953,7.1121,7.1427,7.1121,7.1198,141363.7444
2005-12-29 11:00:00,18.62,18.68,18.61,18.66,212164.40959847943,7.1198,7.1427,7.1159,7.135,212164.4096
2005-12-29 11:05:00,18.66,18.68,18.64,18.66,157994.77310525067,7.135,7.1427,7.1274,7.135,157994.7731
2005-12-29 11:10:00,18.65,18.66,18.65,18.65,76027.55999049656,7.1312,7.135,7.1312,7.1312,76027.56
2005-12-29 11:15:00,18.66,18.67,18.65,18.67,140413.39985744833,7.135,7.1389,7.1312,7.1389,140413.3999
2005-12-29 11:20:00,18.67,18.68,18.64,18.65,141601.33048229985,7.1389,7.1427,7.1274,7.1312,141601.3305
2005-12-29 11:25:00,18.65,18.65,18.62,18.62,251603.7063435496,7.1312,7.1312,7.1198,7.1198,251603.7063
2005-12-29 11:30:00,18.62,18.62,18.57,18.57,424566.4053219292,7.1198,7.1198,7.1006,7.1006,424566.4053
2005-12-29 11:35:00,18.57,18.61,18.56,18.58,175338.56022808267,7.1006,7.1159,7.0968,7.1045,175338.5602
2005-12-29 11:40:00,18.58,18.59,18.57,18.59,110002.3758612497,7.1045,7.1083,7.1006,7.1083,110002.3759
2005-12-29 11:45:00,18.59,18.61,18.59,18.59,62485.15086718936,7.1083,7.1159,7.1083,7.1083,62485.1509
2005-12-29 11:50:00,18.6,18.6,18.57,18.57,106200.99786172489,7.1121,7.1121,7.1006,7.1006,106200.9979
2005-12-29 11:55:00,18.57,18.58,18.55,18.55,111903.06486101211,7.1006,7.1045,7.093,7.093,111903.0649
2005-12-29 12:00:00,18.55,18.57,18.55,18.57,80541.69636493229,7.093,7.1006,7.093,7.1006,80541.6964
2005-12-29 12:05:00,18.57,18.57,18.53,18.54,157282.01473033975,7.1006,7.1006,7.0853,7.0892,157282.0147
2005-12-29 12:10:00,18.54,18.55,18.53,18.54,119268.23473509148,7.0892,7.093,7.0853,7.0892,119268.2347
2005-12-29 12:15:00,18.54,18.57,18.53,18.57,698978.3796626277,7.0892,7.1006,7.0853,7.1006,698978.3797
2005-12-29 12:20:00,18.58,18.58,18.54,18.56,154668.56735566643,7.1045,7.1045,7.0892,7.0968,154668.5674
2005-12-29 12:25:00,18.55,18.55,18.52,18.52,145165.12235685435,7.093,7.093,7.0815,7.0815,145165.1224
2005-12-29 12:30:00,18.52,18.55,18.52,18.55,138512.71085768592,7.0815,7.093,7.0815,7.093,138512.7109
2005-12-29 12:35:00,18.54,18.57,18.54,18.57,45854.12211926824,7.0892,7.1006,7.0892,7.1006,45854.1221
2005-12-29 12:40:00,18.56,18.57,18.54,18.55,85768.59111427893,7.0968,7.1006,7.0892,7.093,85768.5911
2005-12-29 12:45:00,18.55,18.59,18.55,18.58,145877.88073176527,7.093,7.1083,7.093,7.1045,145877.8807
2005-12-29 12:50:00,18.57,18.61,18.57,18.61,137324.7802328344,7.1006,7.1159,7.1006,7.1159,137324.7802
2005-12-29 12:55:00,18.6,18.6,18.57,18.59,80304.11023996198,7.1121,7.1121,7.1006,7.1083,80304.1102
2005-12-29 13:00:00,18.59,18.6,18.59,18.6,78878.59349014018,7.1083,7.1121,7.1083,7.1121,78878.5935
2005-12-29 13:05:00,18.6,18.6,18.58,18.58,69137.5623663578,7.1121,7.1121,7.1045,7.1045,69137.5624
2005-12-29 13:10:00,18.58,18.58,18.56,18.56,66524.11499168449,7.1045,7.1045,7.0968,7.0968,66524.115
2005-12-29 13:15:00,18.56,18.57,18.55,18.56,52268.94749346638,7.0968,7.1006,7.093,7.0968,52268.9475
2005-12-29 13:20:00,18.56,18.56,18.54,18.54,71038.25136612022,7.0968,7.0968,7.0892,7.0892,71038.2514
2005-12-29 13:25:00,18.54,18.57,18.54,18.57,139463.05535756712,7.0892,7.1006,7.0892,7.1006,139463.0554
2005-12-29 13:30:00,18.56,18.58,18.55,18.56,92658.58873841767,7.0968,7.1045,7.093,7.0968,92658.5887
2005-12-29 13:35:00,18.56,18.56,18.54,18.55,70325.49299120932,7.0968,7.0968,7.0892,7.093,70325.493
2005-12-29 13:40:00,18.55,18.55,18.54,18.55,62009.97861724875,7.093,7.093,7.0892,7.093,62009.9786
2005-12-29 13:45:00,18.55,18.56,18.54,18.55,54407.2226181991,7.093,7.0968,7.0892,7.093,54407.2226
2005-12-29 13:50:00,18.56,18.57,18.55,18.57,60822.047992397245,7.0968,7.1006,7.093,7.1006,60822.048
2005-12-29 13:55:00,18.57,18.57,18.54,18.54,153480.6367308149,7.1006,7.1006,7.0892,7.0892,153480.6367
2005-12-29 14:00:00,18.54,18.56,18.54,18.56,56783.08386790212,7.0892,7.0968,7.0892,7.0968,56783.0839
2005-12-29 14:05:00,18.56,18.57,18.54,18.55,95984.7944880019,7.0968,7.1006,7.0892,7.093,95984.7945
2005-12-29 14:10:00,18.56,18.59,18.56,18.58,195295.79472558803,7.0968,7.1083,7.0968,7.1045,195295.7947
2005-12-29 14:15:00,18.58,18.59,18.57,18.58,69375.1484913281,7.1045,7.1083,7.1006,7.1045,69375.1485
2005-12-29 14:20:00,18.58,18.6,18.58,18.59,164172.0123544785,7.1045,7.1121,7.1045,7.1083,164172.0124
2005-12-29 14:25:00,18.59,18.6,18.59,18.59,73176.52649085294,7.1083,7.1121,7.1083,7.1083,73176.5265
2005-12-29 14:30:00,18.59,18.59,18.57,18.57,114991.68448562604,7.1083,7.1083,7.1006,7.1006,114991.6845
2005-12-29 14:35:00,18.57,18.57,18.56,18.56,99073.41411261582,7.1006,7.1006,7.0968,7.0968,99073.4141
2005-12-29 14:40:00,18.56,18.57,18.55,18.57,154193.39510572582,7.0968,7.1006,7.093,7.1006,154193.3951
2005-12-29 14:45:00,18.57,18.59,18.56,18.58,171062.00997861725,7.1006,7.1083,7.0968,7.1045,171062.01
2005-12-29 14:50:00,18.58,18.58,18.55,18.55,45378.94986932763,7.1045,7.1045,7.093,7.093,45378.9499
2005-12-29 14:55:00,18.56,18.57,18.55,18.56,100023.75861249704,7.0968,7.1006,7.093,7.0968,100023.7586
2005-12-29 15:00:00,18.56,18.57,18.55,18.56,53456.87811831789,7.0968,7.1006,7.093,7.0968,53456.8781
2005-12-29 15:05:00,18.57,18.58,18.52,18.52,279401.2829650748,7.1006,7.1045,7.0815,7.0815,279401.283
2005-12-29 15:10:00,18.52,18.52,18.47,18.48,471370.8719410786,7.0815,7.0815,7.0624,7.0662,471370.8719
2005-12-29 15:15:00,18.48,18.48,18.41,18.44,539082.9175576146,7.0662,7.0662,7.0395,7.0509,539082.9176
2005-12-29 15:20:00,18.45,18.46,18.41,18.42,258968.8762176289,7.0547,7.0586,7.0395,7.0433,258968.8762
2005-12-29 15:25:00,18.43,18.45,18.38,18.44,320978.85483487765,7.0471,7.0547,7.028,7.0509,320978.8548
2005-12-29 15:30:00,18.44,18.44,18.4,18.41,192207.1751009741,7.0509,7.0509,7.0356,7.0395,192207.1751
2005-12-29 15:35:00,18.4,18.44,18.4,18.44,330719.88595866004,7.0356,7.0509,7.0356,7.0509,330719.886
2005-12-29 15:40:00,18.44,18.44,18.38,18.38,285578.5222143027,7.0509,7.0509,7.028,7.028,285578.5222
2005-12-29 15:45:00,18.38,18.41,18.37,18.41,348063.6730814921,7.028,7.0395,7.0242,7.0395,348063.6731
2005-12-29 15:50:00,18.41,18.41,18.39,18.39,615823.2359230221,7.0395,7.0395,7.0318,7.0318,615823.2359
2005-12-29 15:55:00,18.39,18.41,18.38,18.4,535519.1256830601,7.0318,7.0395,7.028,7.0356,535519.1257
2005-12-30 09:30:00,18.36,18.42,18.34,18.4,550249.4654312189,7.0203,7.0433,7.0127,7.0356,550249.4654
2005-12-30 09:35:00,18.4,18.44,18.38,18.43,286291.2805892136,7.0356,7.0509,7.028,7.0471,286291.2806
2005-12-30 09:40:00,18.43,18.53,18.43,18.51,435970.5393205037,7.0471,7.0853,7.0471,7.0777,435970.5393
2005-12-30 09:45:00,18.51,18.51,18.46,18.46,315276.7878355904,7.0777,7.0777,7.0586,7.0586,315276.7878
2005-12-30 09:50:00,18.46,18.49,18.44,18.49,239011.6417201236,7.0586,7.07,7.0509,7.07,239011.6417
2005-12-30 09:55:00,18.49,18.56,18.49,18.51,407697.7904490378,7.07,7.0968,7.07,7.0777,407697.7904
2005-12-30 10:00:00,18.5,18.53,18.49,18.52,252316.46471846043,7.0739,7.0853,7.07,7.0815,252316.4647
2005-12-30 10:05:00,18.52,18.55,18.51,18.51,302922.3093371347,7.0815,7.093,7.0777,7.0777,302922.3093
2005-12-30 10:10:00,18.51,18.53,18.42,18.44,347826.0869565217,7.0777,7.0853,7.0433,7.0509,347826.087
2005-12-30 10:15:00,18.44,18.44,18.36,18.36,404133.99857448327,7.0509,7.0509,7.0203,7.0203,404133.9986
2005-12-30 10:20:00,18.35,18.41,18.35,18.41,330482.2998336897,7.0165,7.0395,7.0165,7.0395,330482.2998
2005-12-30 10:25:00,18.41,18.41,18.37,18.37,215728.201473034,7.0395,7.0395,7.0242,7.0242,215728.2015
2005-12-30 10:30:00,18.38,18.42,18.38,18.38,114278.92611071514,7.028,7.0433,7.028,7.028,114278.9261
2005-12-30 10:35:00,18.38,18.46,18.37,18.44,333095.747208363,7.028,7.0586,7.0242,7.0509,333095.7472
2005-12-30 10:40:00,18.44,18.45,18.38,18.38,301971.9648372535,7.0509,7.0547,7.028,7.028,301971.9648
2005-12-30 10:45:00,18.38,18.41,18.35,18.36,356379.18745545263,7.028,7.0395,7.0165,7.0203,356379.1875
2005-12-30 10:50:00,18.36,18.36,18.32,18.33,222143.02684723213,7.0203,7.0203,7.005,7.0089,222143.0268
2005-12-30 10:55:00,18.33,18.36,18.3,18.34,275362.3188405797,7.0089,7.0203,6.9974,7.0127,275362.3188
2005-12-30 11:00:00,18.35,18.35,18.32,18.33,127108.57685911145,7.0165,7.0165,7.005,7.0089,127108.5769
2005-12-30 11:05:00,18.34,18.36,18.32,18.33,230220.9550962224,7.0127,7.0203,7.005,7.0089,230220.9551
2005-12-30 11:10:00,18.33,18.34,18.31,18.31,159420.28985507248,7.0089,7.0127,7.0012,7.0012,159420.2899
2005-12-30 11:15:00,18.32,18.32,18.28,18.3,362556.4267046804,7.005,7.005,6.9897,6.9974,362556.4267
2005-12-30 11:20:00,18.3,18.32,18.3,18.31,175813.73247802327,6.9974,7.005,6.9974,7.0012,175813.7325
2005-12-30 11:25:00,18.31,18.34,18.31,18.34,184129.24685198383,7.0012,7.0127,7.0012,7.0127,184129.2469
2005-12-30 11:30:00,18.34,18.35,18.33,18.33,129246.85198384414,7.0127,7.0165,7.0089,7.0089,129246.852
2005-12-30 11:35:00,18.33,18.35,18.33,18.34,133285.81610833926,7.0089,7.0165,7.0089,7.0127,133285.8161
2005-12-30 11:40:00,18.34,18.34,18.31,18.32,96222.3806129722,7.0127,7.0127,7.0012,7.005,96222.3806
2005-12-30 11:45:00,18.32,18.33,18.31,18.33,74364.45711570444,7.005,7.0089,7.0012,7.0089,74364.4571
2005-12-30 11:50:00,18.32,18.33,18.3,18.31,129009.26585887384,7.005,7.0089,6.9974,7.0012,129009.2659
2005-12-30 11:55:00,18.31,18.34,18.31,18.33,141363.74435732953,7.0012,7.0127,7.0012,7.0089,141363.7444
2005-12-30 12:00:00,18.33,18.35,18.32,18.33,172725.11285340937,7.0089,7.0165,7.005,7.0089,172725.1129
2005-12-30 12:05:00,18.33,18.33,18.31,18.32,155381.32573057734,7.0089,7.0089,7.0012,7.005,155381.3257
2005-12-30 12:10:00,18.32,18.33,18.31,18.32,93133.76098835828,7.005,7.0089,7.0012,7.005,93133.761
2005-12-30 12:15:00,18.32,18.33,18.31,18.31,66048.94274174389,7.005,7.0089,7.0012,7.0012,66048.9427
2005-12-30 12:20:00,18.31,18.33,18.31,18.32,139225.4692325968,7.0012,7.0089,7.0012,7.005,139225.4692
2005-12-30 12:25:00,18.32,18.34,18.31,18.34,236873.36659539083,7.005,7.0127,7.0012,7.0127,236873.3666
2005-12-30 12:30:00,18.34,18.34,18.33,18.34,32074.12687099073,7.0127,7.0127,7.0089,7.0127,32074.1269
2005-12-30 12:35:00,18.34,18.35,18.34,18.34,91470.65811356615,7.0127,7.0165,7.0127,7.0127,91470.6581
2005-12-30 12:40:00,18.34,18.35,18.33,18.33,234022.3330957472,7.0127,7.0165,7.0089,7.0089,234022.3331
2005-12-30 12:45:00,18.33,18.34,18.33,18.34,173675.45735329058,7.0089,7.0127,7.0089,7.0127,173675.4574
2005-12-30 12:50:00,18.34,18.35,18.33,18.33,132097.88548348777,7.0127,7.0165,7.0089,7.0089,132097.8855
2005-12-30 12:55:00,18.34,18.34,18.25,18.28,634830.1259206462,7.0127,7.0127,6.9783,6.9897,634830.1259
2005-12-30 13:00:00,18.28,18.28,18.24,18.25,316939.89071038255,6.9897,6.9897,6.9745,6.9783,316939.8907
2005-12-30 13:05:00,18.26,18.27,18.25,18.27,214302.68472321212,6.9821,6.9859,6.9783,6.9859,214302.6847
2005-12-30 13:10:00,18.27,18.27,18.25,18.26,71513.42361606083,6.9859,6.9859,6.9783,6.9821,71513.4236
2005-12-30 13:15:00,18.25,18.26,18.25,18.25,102399.61986220004,6.9783,6.9821,6.9783,6.9783,102399.6199
2005-12-30 13:20:00,18.25,18.26,18.23,18.23,141363.74435732953,6.9783,6.9821,6.9706,6.9706,141363.7444
2005-12-30 13:25:00,18.24,18.25,18.23,18.25,139700.6414825374,6.9745,6.9783,6.9706,6.9783,139700.6415
2005-12-30 13:30:00,18.25,18.25,18.23,18.25,134711.3328581611,6.9783,6.9783,6.9706,6.9783,134711.3329
2005-12-30 13:35:00,18.25,18.3,18.25,18.28,257068.18721786648,6.9783,6.9974,6.9783,6.9897,257068.1872
2005-12-30 13:40:00,18.28,18.29,18.25,18.27,191019.2444761226,6.9897,6.9936,6.9783,6.9859,191019.2445
2005-12-30 13:45:00,18.28,18.28,18.27,18.28,58683.77286766453,6.9897,6.9897,6.9859,6.9897,58683.7729
2005-12-30 13:50:00,18.27,18.28,18.24,18.25,166310.28747921123,6.9859,6.9897,6.9745,6.9783,166310.2875
2005-12-30 13:55:00,18.25,18.26,18.25,18.26,69850.3207412687,6.9783,6.9821,6.9783,6.9821,69850.3207
2005-12-30 14:00:00,18.26,18.28,18.25,18.25,91233.07198859588,6.9821,6.9897,6.9783,6.9783,91233.072
2005-12-30 14:05:00,18.26,18.31,18.26,18.3,214302.68472321212,6.9821,7.0012,6.9821,6.9974,214302.6847
2005-12-30 14:10:00,18.3,18.32,18.26,18.27,290805.41696364933,6.9974,7.005,6.9821,6.9859,290805.417
2005-12-30 14:15:00,18.27,18.32,18.27,18.3,290567.83083867904,6.9859,7.005,6.9859,6.9974,290567.8308
2005-12-30 14:20:00,18.3,18.3,18.26,18.27,143264.43335709194,6.9974,6.9974,6.9821,6.9859,143264.4334
2005-12-30 14:25:00,18.27,18.28,18.26,18.26,106438.5839866952,6.9859,6.9897,6.9821,6.9821,106438.584
2005-12-30 14:30:00,18.25,18.27,18.23,18.25,131860.29935851746,6.9783,6.9859,6.9706,6.9783,131860.2994
2005-12-30 14:35:00,18.24,18.27,18.24,18.27,140650.98598241864,6.9745,6.9859,6.9745,6.9859,140650.986
2005-12-30 14:40:00,18.27,18.27,18.26,18.26,109289.6174863388,6.9859,6.9859,6.9821,6.9821,109289.6175
2005-12-30 14:45:00,18.27,18.29,18.26,18.28,118317.89023521026,6.9859,6.9936,6.9821,6.9897,118317.8902
2005-12-30 14:50:00,18.29,18.31,18.27,18.3,164409.59847944882,6.9936,7.0012,6.9859,6.9974,164409.5985
2005-12-30 14:55:00,18.3,18.33,18.3,18.33,233547.16084580665,6.9974,7.0089,6.9974,7.0089,233547.1608
2005-12-30 15:00:00,18.33,18.33,18.29,18.3,127346.16298408172,7.0089,7.0089,6.9936,6.9974,127346.163
2005-12-30 15:05:00,18.3,18.3,18.26,18.26,181753.3856022808,6.9974,6.9974,6.9821,6.9821,181753.3856
2005-12-30 15:10:00,18.26,18.28,18.26,18.27,141126.15823235924,6.9821,6.9897,6.9821,6.9859,141126.1582
2005-12-30 15:15:00,18.27,18.28,18.25,18.28,147303.39748158708,6.9859,6.9897,6.9783,6.9897,147303.3975
2005-12-30 15:20:00,18.28,18.29,18.25,18.28,109527.2036113091,6.9897,6.9936,6.9783,6.9897,109527.2036
2005-12-30 15:25:00,18.28,18.3,18.28,18.28,119743.40698503208,6.9897,6.9974,6.9897,6.9897,119743.407
2005-12-30 15:30:00,18.28,18.28,18.22,18.25,461629.8408172963,6.9897,6.9897,6.9668,6.9783,461629.8408
2005-12-30 15:35:00,18.25,18.27,18.24,18.27,246139.2254692326,6.9783,6.9859,6.9745,6.9859,246139.2255
2005-12-30 15:40:00,18.27,18.29,18.26,18.29,378237.1109527204,6.9859,6.9936,6.9821,6.9936,378237.111
2005-12-30 15:45:00,18.29,18.29,18.23,18.23,516274.64956046565,6.9936,6.9936,6.9706,6.9706,516274.6496
2005-12-30 15:50:00,18.23,18.26,18.23,18.25,587550.4870515562,6.9706,6.9821,6.9706,6.9783,587550.4871
2005-12-30 15:55:00,18.25,18.25,18.2,18.2,920646.2342599191,6.9783,6.9783,6.9592,6.9592,920646.2343
2006-01-03 09:30:00,18.4,18.44,18.21,18.22,1227132.3354716084,7.0356,7.0509,6.963,6.9668,1227132.3355
2006-01-03 09:35:00,18.21,18.39,18.21,18.28,729626.9897837966,6.963,7.0318,6.963,6.9897,729626.9898
2006-01-03 09:40:00,18.28,18.39,18.2,18.38,680209.0757899738,6.9897,7.0318,6.9592,7.028,680209.0758
2006-01-03 09:45:00,18.38,18.4,18.31,18.35,346875.7424566405,7.028,7.0356,7.0012,7.0165,346875.7425
2006-01-03 09:50:00,18.36,18.39,18.28,18.3,407697.7904490378,7.0203,7.0318,6.9897,6.9974,407697.7904
2006-01-03 09:55:00,18.29,18.31,18.26,18.31,311712.9959610359,6.9936,7.0012,6.9821,7.0012,311712.996
2006-01-03 10:00:00,18.31,18.36,18.25,18.29,555476.3601805655,7.0012,7.0203,6.9783,6.9936,555476.3602
2006-01-03 10:05:00,18.3,18.33,18.19,18.19,422428.1301971965,6.9974,7.0089,6.9553,6.9553,422428.1302
2006-01-03 10:10:00,18.19,18.2,18.01,18.09,1207412.6870990735,6.9553,6.9592,6.8865,6.9171,1207412.6871
2006-01-03 10:15:00,18.09,18.12,18.05,18.05,424803.9914468995,6.9171,6.9286,6.9018,6.9018,424803.9914
2006-01-03 10:20:00,18.05,18.13,18.01,18.06,622000.47517225,6.9018,6.9324,6.8865,6.9056,622000.4752
2006-01-03 10:25:00,18.05,18.09,17.96,17.97,553575.6711808031,6.9018,6.9171,6.8674,6.8712,553575.6712
2006-01-03 10:30:00,17.97,18.04,17.97,17.99,473271.560940841,6.8712,6.898,6.8712,6.8789,473271.5609
2006-01-03 10:35:00,17.98,17.99,17.9,17.9,459491.56569256354,6.875,6.8789,6.8444,6.8444,459491.5657
2006-01-03 10:40:00,17.9,18.02,17.89,17.97,583749.1090520314,6.8444,6.8903,6.8406,6.8712,583749.1091
2006-01-03 10:45:00,17.97,18.05,17.97,18.03,307674.0318365408,6.8712,6.9018,6.8712,6.8942,307674.0318
2006-01-03 10:50:00,18.04,18.04,17.94,17.98,334283.6778332146,6.898,6.898,6.8597,6.875,334283.6778
2006-01-03 10:55:00,17.99,18.04,17.95,17.97,303872.6538370159,6.8789,6.898,6.8636,6.8712,303872.6538
2006-01-03 11:00:00,17.97,17.98,17.91,17.92,244713.7087194108,6.8712,6.875,6.8483,6.8521,244713.7087
2006-01-03 11:05:00,17.92,18.0,17.91,17.97,306248.5150867189,6.8521,6.8827,6.8483,6.8712,306248.5151
2006-01-03 11:10:00,17.97,17.97,17.93,17.96,193870.27797576625,6.8712,6.8712,6.8559,6.8674,193870.278
2006-01-03 11:15:00,17.96,18.0,17.95,17.97,170111.66547873605,6.8674,6.8827,6.8636,6.8712,170111.6655
2006-01-03 11:20:00,17.98,18.04,17.98,18.02,188880.96935138988,6.875,6.898,6.875,6.8903,188880.9694
2006-01-03 11:25:00,18.01,18.06,18.0,18.05,213827.5124732716,6.8865,6.9056,6.8827,6.9018,213827.5125
2006-01-03 11:30:00,18.04,18.06,18.01,18.04,228082.67997148968,6.898,6.9056,6.8865,6.898,228082.68
2006-01-03 11:35:00,18.04,18.09,18.02,18.07,233071.988595866,6.898,6.9171,6.8903,6.9094,233071.9886
2006-01-03 11:40:00,18.07,18.08,18.05,18.07,166072.7013542409,6.9094,6.9133,6.9018,6.9094,166072.7014
2006-01-03 11:45:00,18.07,18.08,18.02,18.07,248990.2589688762,6.9094,6.9133,6.8903,6.9094,248990.259
2006-01-03 11:50:00,18.06,18.08,18.04,18.06,141363.74435732953,6.9056,6.9133,6.898,6.9056,141363.7444
2006-01-03 11:55:00,18.06,18.11,18.05,18.1,195533.3808505584,6.9056,6.9247,6.9018,6.9209,195533.3809
2006-01-03 12:00:00,18.1,18.14,18.1,18.1,235210.2637205987,6.9209,6.9362,6.9209,6.9209,235210.2637
2006-01-03 12:05:00,18.1,18.14,18.09,18.14,209075.78997386555,6.9209,6.9362,6.9171,6.9362,209075.79
2006-01-03 12:10:00,18.14,18.14,18.09,18.12,169636.49322879544,6.9362,6.9362,6.9171,6.9286,169636.4932
2006-01-03 12:15:00,18.12,18.14,18.07,18.08,185079.59135186503,6.9286,6.9362,6.9094,6.9133,185079.5914
2006-01-03 12:20:00,18.08,18.1,18.05,18.05,201473.0339748159,6.9133,6.9209,6.9018,6.9018,201473.034
2006-01-03 12:25:00,18.06,18.08,18.04,18.04,229745.78284628177,6.9056,6.9133,6.898,6.898,229745.7828
2006-01-03 12:30:00,18.04,18.04,17.99,18.02,364694.7018294132,6.898,6.898,6.8789,6.8903,364694.7018
2006-01-03 12:35:00,18.02,18.07,18.02,18.05,234972.67759562843,6.8903,6.9094,6.8903,6.9018,234972.6776
2006-01-03 12:40:00,18.04,18.05,18.02,18.04,158945.11760513188,6.898,6.9018,6.8903,6.898,158945.1176
2006-01-03 12:45:00,18.04,18.08,18.04,18.08,154430.98123069614,6.898,6.9133,6.898,6.9133,154430.9812
2006-01-03 12:50:00,18.07,18.1,18.06,18.08,210026.1344737468,6.9094,6.9209,6.9056,6.9133,210026.1345
2006-01-03 12:55:00,18.08,18.09,18.04,18.06,139225.4692325968,6.9133,6.9171,6.898,6.9056,139225.4692
2006-01-03 13:00:00,18.07,18.08,18.06,18.07,67236.87336659539,6.9094,6.9133,6.9056,6.9094,67236.8734
2006-01-03 13:05:00,18.07,18.1,18.07,18.1,160370.63435495368,6.9094,6.9209,6.9094,6.9209,160370.6344
2006-01-03 13:10:00,18.1,18.1,18.05,18.06,158469.94535519127,6.9209,6.9209,6.9018,6.9056,158469.9454
2006-01-03 13:15:00,18.06,18.08,18.04,18.04,153955.80898075554,6.9056,6.9133,6.898,6.898,153955.809
2006-01-03 13:20:00,18.04,18.05,18.01,18.03,185317.1774768353,6.898,6.9018,6.8865,6.8942,185317.1775
2006-01-03 13:25:00,18.03,18.05,18.02,18.04,78641.00736516988,6.8942,6.9018,6.8903,6.898,78641.0074
2006-01-03 13:30:00,18.05,18.05,18.01,18.01,187217.86647659776,6.9018,6.9018,6.8865,6.8865,187217.8665
2006-01-03 13:35:00,18.01,18.1,18.01,18.04,278926.11071513424,6.8865,6.9209,6.8865,6.898,278926.1107
2006-01-03 13:40:00,18.05,18.06,18.03,18.04,260394.3929674507,6.9018,6.9056,6.8942,6.898,260394.393
2006-01-03 13:45:00,18.04,18.06,18.04,18.04,125683.06010928962,6.898,6.9056,6.898,6.898,125683.0601
2006-01-03 13:50:00,18.05,18.06,18.04,18.05,141126.15823235924,6.9018,6.9056,6.898,6.9018,141126.1582
2006-01-03 13:55:00,18.05,18.07,18.04,18.04,184604.4191019245,6.9018,6.9094,6.898,6.898,184604.4191
2006-01-03 14:00:00,18.04,18.22,18.04,18.21,667854.5972915182,6.898,6.9668,6.898,6.963,667854.5973
2006-01-03 14:05:00,18.21,18.22,18.16,18.21,523639.81943454506,6.963,6.9668,6.9439,6.963,523639.8194
2006-01-03 14:10:00,18.21,18.34,18.2,18.34,1169874.0793537658,6.963,7.0127,6.9592,7.0127,1169874.0794
2006-01-03 14:15:00,18.34,18.35,18.28,18.33,603706.3435495368,7.0127,7.0165,6.9897,7.0089,603706.3435
2006-01-03 14:20:00,18.33,18.36,18.32,18.33,328344.024708957,7.0089,7.0203,7.005,7.0089,328344.0247
2006-01-03 14:25:00,18.33,18.39,18.33,18.36,472321.21644095983,7.0089,7.0318,7.0089,7.0203,472321.2164
2006-01-03 14:30:00,18.36,18.5,18.36,18.43,881444.5236398195,7.0203,7.0739,7.0203,7.0471,881444.5236
2006-01-03 14:35:00,18.43,18.47,18.42,18.47,541696.364932288,7.0471,7.0624,7.0433,7.0624,541696.3649
2006-01-03 14:40:00,18.47,18.53,18.46,18.53,602518.4129246852,7.0624,7.0853,7.0586,7.0853,602518.4129
2006-01-03 14:45:00,18.53,18.54,18.45,18.47,643858.3986695177,7.0853,7.0892,7.0547,7.0624,643858.3987
2006-01-03 14:50:00,18.47,18.49,18.43,18.48,351152.292706106,7.0624,7.07,7.0471,7.0662,351152.2927
2006-01-03 14:55:00,18.48,18.48,18.43,18.47,263958.18484200526,7.0662,7.0662,7.0471,7.0624,263958.1848
2006-01-03 15:00:00,18.48,18.66,18.47,18.65,818959.3727726301,7.0662,7.135,7.0624,7.1312,818959.3728
2006-01-03 15:05:00,18.65,18.73,18.65,18.71,851033.4996436208,7.1312,7.1618,7.1312,7.1542,851033.4996
2006-01-03 15:10:00,18.71,18.75,18.68,18.74,769779.0449037777,7.1542,7.1695,7.1427,7.1656,769779.0449
2006-01-03 15:15:00,18.74,18.75,18.7,18.73,682584.9370396769,7.1656,7.1695,7.1503,7.1618,682584.937
2006-01-03 15:20:00,18.72,18.75,18.72,18.73,527203.6113090996,7.158,7.1695,7.158,7.1618,527203.6113
2006-01-03 15:25:00,18.73,18.77,18.71,18.76,552862.9128058922,7.1618,7.1771,7.1542,7.1733,552862.9128
2006-01-03 15:30:00,18.76,18.83,18.76,18.81,684485.6260394393,7.1733,7.2001,7.1733,7.1924,684485.626
2006-01-03 15:35:00,18.81,18.81,18.75,18.79,477072.9389403659,7.1924,7.1924,7.1695,7.1848,477072.9389
2006-01-03 15:40:00,18.79,18.81,18.78,18.78,727251.1285340936,7.1848,7.1924,7.1809,7.1809,727251.1285
2006-01-03 15:45:00,18.77,18.77,18.68,18.71,957234.4975053456,7.1771,7.1771,7.1427,7.1542,957234.4975
2006-01-03 15:50:00,18.71,18.71,18.66,18.67,996673.7942504158,7.1542,7.1542,7.135,7.1389,996673.7943
2006-01-03 15:55:00,18.67,18.75,18.67,18.71,1184129.246851984,7.1389,7.1695,7.1389,7.1542,1184129.2469
2006-01-04 09:30:00,18.81,18.9,18.75,18.79,1358992.6348301258,7.1924,7.2268,7.1695,7.1848,1358992.6348
2006-01-04 09:35:00,18.79,18.83,18.73,18.77,424566.4053219292,7.1848,7.2001,7.1618,7.1771,424566.4053
2006-01-04 09:40:00,18.78,18.78,18.65,18.68,671655.975291043,7.1809,7.1809,7.1312,7.1427,671655.9753
2006-01-04 09:45:00,18.69,18.73,18.66,18.68,614397.7191732003,7.1465,7.1618,7.135,7.1427,614397.7192
2006-01-04 09:50:00,18.68,18.69,18.57,18.59,700166.3102874792,7.1427,7.1465,7.1006,7.1083,700166.3103
2006-01-04 09:55:00,18.59,18.62,18.57,18.6,314564.0294606795,7.1083,7.1198,7.1006,7.1121,314564.0295
2006-01-04 10:00:00,18.6,18.69,18.6,18.69,688762.1762889047,7.1121,7.1465,7.1121,7.1465,688762.1763
2006-01-04 10:05:00,18.69,18.69,18.61,18.65,435495.3670705631,7.1465,7.1465,7.1159,7.1312,435495.3671
2006-01-04 10:10:00,18.65,18.66,18.59,18.59,311000.237586125,7.1312,7.135,7.1083,7.1083,311000.2376
2006-01-04 10:15:00,18.59,18.64,18.59,18.63,302447.13708719413,7.1083,7.1274,7.1083,7.1236,302447.1371
2006-01-04 10:20:00,18.63,18.68,18.63,18.66,305298.17058683775,7.1236,7.1427,7.1236,7.135,305298.1706
2006-01-04 10:25:00,18.66,18.67,18.65,18.65,256355.4288429556,7.135,7.1389,7.1312,7.1312,256355.4288
2006-01-04 10:30:00,18.65,18.67,18.64,18.65,276075.07721549063,7.1312,7.1389,7.1274,7.1312,276075.0772
2006-01-04 10:35:00,18.65,18.67,18.62,18.62,316464.7184604419,7.1312,7.1389,7.1198,7.1198,316464.7185
2006-01-04 10:40:00,18.62,18.65,18.58,18.6,457590.87669280113,7.1198,7.1312,7.1045,7.1121,457590.8767
2006-01-04 10:45:00,18.6,18.63,18.59,18.62,278450.9384651936,7.1121,7.1236,7.1083,7.1198,278450.9385
2006-01-04 10:50:00,18.62,18.67,18.6,18.62,245426.4670943217,7.1198,7.1389,7.1121,7.1198,245426.4671
2006-01-04 10:55:00,18.63,18.67,18.63,18.65,274411.9743406985,7.1236,7.1389,7.1236,7.1312,274411.9743
2006-01-04 11:00:00,18.64,18.66,18.61,18.62,183178.90235210265,7.1274,7.135,7.1159,7.1198,183178.9024
2006-01-04 11:05:00,18.62,18.62,18.59,18.59,382751.2473271561,7.1198,7.1198,7.1083,7.1083,382751.2473
2006-01-04 11:10:00,18.59,18.59,18.51,18.51,450938.4651936327,7.1083,7.1083,7.0777,7.0777,450938.4652
2006-01-04 11:15:00,18.5,18.59,18.48,18.59,456878.1183178903,7.0739,7.1083,7.0662,7.1083,456878.1183
2006-01-04 11:20:00,18.58,18.63,18.58,18.63,408172.9626989784,7.1045,7.1236,7.1045,7.1236,408172.9627
2006-01-04 11:25:00,18.63,18.66,18.61,18.66,247802.32834402472,7.1236,7.135,7.1159,7.135,247802.3283
2006-01-04 11:30:00,18.66,18.68,18.64,18.67,480874.31693989073,7.135,7.1427,7.1274,7.1389,480874.3169
2006-01-04 11:35:00,18.67,18.71,18.63,18.68,500831.5514373961,7.1389,7.1542,7.1236,7.1427,500831.5514
2006-01-04 11:40:00,18.68,18.71,18.64,18.7,211214.06509859825,7.1427,7.1542,7.1274,7.1503,211214.0651
2006-01-04 11:45:00,18.7,18.71,18.65,18.7,456640.5321929199,7.1503,7.1542,7.1312,7.1503,456640.5322
2006-01-04 11:50:00,18.7,18.74,18.7,18.7,361843.6683297696,7.1503,7.1656,7.1503,7.1503,361843.6683
2006-01-04 11:55:00,18.7,18.7,18.66,18.67,190781.6583511523,7.1503,7.1503,7.135,7.1389,190781.6584
2006-01-04 12:00:00,18.67,18.73,18.66,18.73,384414.3502019482,7.1389,7.1618,7.135,7.1618,384414.3502
2006-01-04 12:05:00,18.73,18.73,18.71,18.72,143264.43335709194,7.1618,7.1618,7.1542,7.158,143264.4334
2006-01-04 12:10:00,18.71,18.74,18.71,18.74,382513.6612021858,7.1542,7.1656,7.1542,7.1656,382513.6612
2006-01-04 12:15:00,18.74,18.74,18.73,18.73,194583.0363506772,7.1656,7.1656,7.1618,7.1618,194583.0364
2006-01-04 12:20:00,18.73,18.77,18.73,18.76,276787.83559040155,7.1618,7.1771,7.1618,7.1733,276787.8356
2006-01-04 12:25:00,18.77,18.77,18.73,18.73,241625.0890947969,7.1771,7.1771,7.1618,7.1618,241625.0891
2006-01-04 12:30:00,18.73,18.76,18.73,18.73,143264.43335709194,7.1618,7.1733,7.1618,7.1618,143264.4334
2006-01-04 12:35:00,18.73,18.77,18.73,18.76,217866.47659776668,7.1618,7.1771,7.1618,7.1733,217866.4766
2006-01-04 12:40:00,18.76,18.76,18.74,18.76,151817.5338560228,7.1733,7.1733,7.1656,7.1733,151817.5339
2006-01-04 12:45:00,18.76,18.77,18.76,18.76,162271.3233547161,7.1733,7.1771,7.1733,7.1733,162271.3234
2006-01-04 12:50:00,18.76,18.81,18.76,18.8,529579.4725588026,7.1733,7.1924,7.1733,7.1886,529579.4726
2006-01-04 12:55:00,18.79,18.85,18.79,18.84,606319.79092421,7.1848,7.2077,7.1848,7.2039,606319.7909
2006-01-04 13:00:00,18.84,18.85,18.79,18.8,372297.4578284628,7.2039,7.2077,7.1848,7.1886,372297.4578
2006-01-04 13:05:00,18.8,18.8,18.76,18.78,210738.89284865765,7.1886,7.1886,7.1733,7.1809,210738.8928
2006-01-04 13:10:00,18.78,18.78,18.73,18.75,218341.64884770729,7.1809,7.1809,7.1618,7.1695,218341.6488
2006-01-04 13:15:00,18.75,18.78,18.75,18.76,149916.8448562604,7.1695,7.1809,7.1695,7.1733,149916.8449
2006-01-04 13:20:00,18.76,18.76,18.72,18.73,248277.5005939653,7.1733,7.1733,7.158,7.1618,248277.5006
2006-01-04 13:25:00,18.73,18.74,18.73,18.73,130434.78260869563,7.1618,7.1656,7.1618,7.1618,130434.7826
2006-01-04 13:30:00,18.73,18.74,18.67,18.68,367070.56307911617,7.1618,7.1656,7.1389,7.1427,367070.5631
2006-01-04 13:35:00,18.68,18.7,18.66,18.7,283440.24708957,7.1427,7.1503,7.135,7.1503,283440.2471
2006-01-04 13:40:00,18.7,18.73,18.7,18.71,276550.2494654312,7.1503,7.1618,7.1503,7.1542,276550.2495
2006-01-04 13:45:00,18.71,18.73,18.68,18.73,203611.30909954853,7.1542,7.1618,7.1427,7.1618,203611.3091
2006-01-04 13:50:00,18.73,18.79,18.73,18.78,312188.16821097647,7.1618,7.1848,7.1618,7.1809,312188.1682
2006-01-04 13:55:00,18.78,18.78,18.73,18.74,373247.802328344,7.1809,7.1809,7.1618,7.1656,373247.8023
2006-01-04 14:00:00,18.74,18.74,18.65,18.66,508671.893561416,7.1656,7.1656,7.1312,7.135,508671.8936
2006-01-04 14:05:00,18.65,18.66,18.57,18.59,1053694.4642432882,7.1312,7.135,7.1006,7.1083,1053694.4642
2006-01-04 14:10:00,18.59,18.64,18.54,18.55,640769.7790449038,7.1083,7.1274,7.0892,7.093,640769.779
2006-01-04 14:15:00,18.55,18.61,18.54,18.6,611309.0995485864,7.093,7.1159,7.0892,7.1121,611309.0995
2006-01-04 14:20:00,18.6,18.63,18.59,18.61,326918.5079591352,7.1121,7.1236,7.1083,7.1159,326918.508
2006-01-04 14:25:00,18.6,18.65,18.57,18.64,317177.47683535283,7.1121,7.1312,7.1006,7.1274,317177.4768
2006-01-04 14:30:00,18.65,18.65,18.6,18.61,305298.17058683775,7.1312,7.1312,7.1121,7.1159,305298.1706
2006-01-04 14:35:00,18.61,18.66,18.61,18.64,354478.4984556902,7.1159,7.135,7.1159,7.1274,354478.4985
2006-01-04 14:40:00,18.64,18.66,18.6,18.62,246614.3977191732,7.1274,7.135,7.1121,7.1198,246614.3977
2006-01-04 14:45:00,18.62,18.64,18.61,18.61,132097.88548348777,7.1198,7.1274,7.1159,7.1159,132097.8855
2006-01-04 14:50:00,18.61,18.62,18.57,18.57,193395.1057258256,7.1159,7.1198,7.1006,7.1006,193395.1057
2006-01-04 14:55:00,18.57,18.59,18.54,18.57,300784.034212402,7.1006,7.1083,7.0892,7.1006,300784.0342
2006-01-04 15:00:00,18.57,18.62,18.57,18.6,189831.3138512711,7.1006,7.1198,7.1006,7.1121,189831.3139
2006-01-04 15:05:00,18.6,18.62,18.59,18.6,209550.96222380613,7.1121,7.1198,7.1083,7.1121,209550.9622
2006-01-04 15:10:00,18.61,18.61,18.59,18.6,96459.96673794252,7.1159,7.1159,7.1083,7.1121,96459.9667
2006-01-04 15:15:00,18.6,18.62,18.59,18.62,155618.91185554763,7.1121,7.1198,7.1083,7.1198,155618.9119
2006-01-04 15:20:00,18.62,18.66,18.6,18.65,315039.2017106201,7.1198,7.135,7.1121,7.1312,315039.2017
2006-01-04 15:25:00,18.64,18.7,18.64,18.7,361606.0822047992,7.1274,7.1503,7.1274,7.1503,361606.0822
2006-01-04 15:30:00,18.69,18.73,18.69,18.69,388928.48657638393,7.1465,7.1618,7.1465,7.1465,388928.4866
2006-01-04 15:35:00,18.69,18.71,18.68,18.71,243288.19196958892,7.1465,7.1542,7.1427,7.1542,243288.192
2006-01-04 15:40:00,18.7,18.72,18.67,18.7,312425.7543359468,7.1503,7.158,7.1389,7.1503,312425.7543
2006-01-04 15:45:00,18.7,18.71,18.69,18.71,385602.28082679975,7.1503,7.1542,7.1465,7.1542,385602.2808
2006-01-04 15:50:00,18.71,18.78,18.69,18.76,821335.2340223332,7.1542,7.1809,7.1465,7.1733,821335.234
2006-01-04 15:55:00,18.76,18.76,18.73,18.73,913281.06438584,7.1733,7.1733,7.1618,7.1618,913281.0644
2006-01-05 09:30:00,18.82,19.01,18.82,18.95,1196008.5531004989,7.1962,7.2689,7.1962,7.2459,1196008.5531
2006-01-05 09:35:00,18.94,19.05,18.94,19.01,660727.0135424092,7.2421,7.2842,7.2421,7.2689,660727.0135
2006-01-05 09:40:00,19.01,19.1,18.95,19.06,893561.4160133048,7.2689,7.3033,7.2459,7.288,893561.416
2006-01-05 09:45:00,19.06,19.14,19.04,19.1,792112.140650986,7.288,7.3186,7.2803,7.3033,792112.1407
2006-01-05 09:50:00,19.09,19.11,19.03,19.04,574008.077928249,7.2995,7.3071,7.2765,7.2803,574008.0779
2006-01-05 09:55:00,19.04,19.05,18.94,19.0,584461.8674269423,7.2803,7.2842,7.2421,7.2651,584461.8674
2006-01-05 10:00:00,19.0,19.05,18.94,19.04,545972.9151817533,7.2651,7.2842,7.2421,7.2803,545972.9152
2006-01-05 10:05:00,19.05,19.15,19.05,19.11,675932.5255405084,7.2842,7.3224,7.2842,7.3071,675932.5255
2006-01-05 10:10:00,19.1,19.14,19.08,19.14,487289.1423140889,7.3033,7.3186,7.2956,7.3186,487289.1423
2006-01-05 10:15:00,19.13,19.18,19.13,19.18,732240.4371584699,7.3148,7.3339,7.3148,7.3339,732240.4372
2006-01-05 10:20:00,19.18,19.24,19.18,19.19,862200.047517225,7.3339,7.3568,7.3339,7.3377,862200.0475
2006-01-05 10:25:00,19.19,19.23,19.16,19.21,381563.3167023046,7.3377,7.353,7.3262,7.3454,381563.3167
2006-01-05 10:30:00,19.21,19.26,19.21,19.23,550487.0515561891,7.3454,7.3645,7.3454,7.353,550487.0516
2006-01-05 10:35:00,19.24,19.24,19.11,19.11,725350.4395343312,7.3568,7.3568,7.3071,7.3071,725350.4395
2006-01-05 10:40:00,19.11,19.14,19.06,19.08,680209.0757899738,7.3071,7.3186,7.288,7.2956,680209.0758
2006-01-05 10:45:00,19.08,19.08,19.04,19.06,585174.6258018531,7.2956,7.2956,7.2803,7.288,585174.6258
2006-01-05 10:50:00,19.06,19.08,19.04,19.05,332145.4027084818,7.288,7.2956,7.2803,7.2842,332145.4027
2006-01-05 10:55:00,19.05,19.08,19.01,19.03,274887.14659063914,7.2842,7.2956,7.2689,7.2765,274887.1466
2006-01-05 11:00:00,19.03,19.05,19.02,19.04,257305.7733428368,7.2765,7.2842,7.2727,7.2803,257305.7733
2006-01-05 11:05:00,19.04,19.11,19.02,19.08,478736.041815158,7.2803,7.3071,7.2727,7.2956,478736.0418
2006-01-05 11:10:00,19.08,19.11,19.04,19.08,343787.1228320266,7.2956,7.3071,7.2803,7.2956,343787.1228
2006-01-05 11:15:00,19.08,19.11,19.07,19.09,378237.1109527204,7.2956,7.3071,7.2918,7.2995,378237.111
2006-01-05 11:20:00,19.09,19.12,19.08,19.1,261107.1513423616,7.2995,7.3109,7.2956,7.3033,261107.1513
2006-01-05 11:25:00,19.1,19.11,19.08,19.09,146828.22523164647,7.3033,7.3071,7.2956,7.2995,146828.2252
2006-01-05 11:30:00,19.1,19.15,19.08,19.15,283677.83321454027,7.3033,7.3224,7.2956,7.3224,283677.8332
2006-01-05 11:35:00,19.15,19.21,19.13,19.18,407935.3765740081,7.3224,7.3454,7.3148,7.3339,407935.3766
2006-01-05 11:40:00,19.17,19.2,19.17,19.18,213589.9263483013,7.3301,7.3415,7.3301,7.3339,213589.9263
2006-01-05 11:45:00,19.18,19.22,19.18,19.22,319078.16583511524,7.3339,7.3492,7.3339,7.3492,319078.1658
2006-01-05 11:50:00,19.22,19.28,19.21,19.28,578997.3865526253,7.3492,7.3721,7.3454,7.3721,578997.3866
2006-01-05 11:55:00,19.28,19.29,19.25,19.26,385127.1085768591,7.3721,7.3759,7.3606,7.3645,385127.1086
2006-01-05 12:00:00,19.26,19.32,19.26,19.32,662390.1164172012,7.3645,7.3874,7.3645,7.3874,662390.1164
2006-01-05 12:05:00,19.32,19.33,19.3,19.32,465906.3910667617,7.3874,7.3912,7.3798,7.3874,465906.3911
2006-01-05 12:10:00,19.32,19.33,19.26,19.28,517224.9940603469,7.3874,7.3912,7.3645,7.3721,517224.9941
2006-01-05 12:15:00,19.28,19.31,19.28,19.29,416250.89094796864,7.3721,7.3836,7.3721,7.3759,416250.8909
2006-01-05 12:20:00,19.29,19.32,19.29,19.32,380612.9722024234,7.3759,7.3874,7.3759,7.3874,380612.9722
2006-01-05 12:25:00,19.32,19.32,19.28,19.29,362081.2544547399,7.3874,7.3874,7.3721,7.3759,362081.2545
2006-01-05 12:30:00,19.29,19.29,19.23,19.23,625089.0947968639,7.3759,7.3759,7.353,7.353,625089.0948
2006-01-05 12:35:00,19.22,19.24,19.21,19.22,178664.76597766692,7.3492,7.3568,7.3454,7.3492,178664.766
2006-01-05 12:40:00,19.21,19.22,19.16,19.18,238774.05559515324,7.3454,7.3492,7.3262,7.3339,238774.0556
2006-01-05 12:45:00,19.18,19.19,19.1,19.14,378712.28320266097,7.3339,7.3377,7.3033,7.3186,378712.2832
2006-01-05 12:50:00,19.14,19.16,19.1,19.15,313376.098835828,7.3186,7.3262,7.3033,7.3224,313376.0988
2006-01-05 12:55:00,19.15,19.2,19.15,19.17,338797.81420765026,7.3224,7.3415,7.3224,7.3301,338797.8142
2006-01-05 13:00:00,19.16,19.21,19.16,19.21,286053.6944642433,7.3262,7.3454,7.3262,7.3454,286053.6945
2006-01-05 13:05:00,19.2,19.27,19.19,19.27,527203.6113090996,7.3415,7.3683,7.3377,7.3683,527203.6113
2006-01-05 13:10:00,19.27,19.27,19.22,19.26,338322.6419577097,7.3683,7.3683,7.3492,7.3645,338322.642
2006-01-05 13:15:00,19.26,19.29,19.25,19.26,290567.83083867904,7.3645,7.3759,7.3606,7.3645,290567.8308
2006-01-05 13:20:00,19.26,19.28,19.25,19.26,348776.43145640293,7.3645,7.3721,7.3606,7.3645,348776.4315
2006-01-05 13:25:00,19.26,19.27,19.26,19.26,182703.73010216205,7.3645,7.3683,7.3645,7.3645,182703.7301
2006-01-05 13:30:00,19.26,19.32,19.26,19.32,379900.21382751246,7.3645,7.3874,7.3645,7.3874,379900.2138
2006-01-05 13:35:00,19.32,19.32,19.28,19.28,304347.82608695654,7.3874,7.3874,7.3721,7.3721,304347.8261
2006-01-05 13:40:00,19.28,19.3,19.27,19.29,427892.61107151344,7.3721,7.3798,7.3683,7.3759,427892.6111
2006-01-05 13:45:00,19.29,19.3,19.29,19.3,177239.2492278451,7.3759,7.3798,7.3759,7.3798,177239.2492
2006-01-05 13:50:00,19.3,19.32,19.29,19.32,361368.49607982894,7.3798,7.3874,7.3759,7.3874,361368.4961
2006-01-05 13:55:00,19.31,19.31,19.26,19.28,198146.82822523164,7.3836,7.3836,7.3645,7.3721,198146.8282
2006-01-05 14:00:00,19.28,19.29,19.23,19.23,168686.14872891424,7.3721,7.3759,7.353,7.353,168686.1487
2006-01-05 14:05:00,19.24,19.24,19.21,19.21,119980.99311000238,7.3568,7.3568,7.3454,7.3454,119980.9931
2006-01-05 14:10:00,19.21,19.22,19.19,19.21,244238.5364694702,7.3454,7.3492,7.3377,7.3454,244238.5365
2006-01-05 14:15:00,19.22,19.22,19.17,19.18,320978.85483487765,7.3492,7.3492,7.3301,7.3339,320978.8548
2006-01-05 14:20:00,19.18,19.2,19.16,19.19,373722.9745782847,7.3339,7.3415,7.3262,7.3377,373722.9746
2006-01-05 14:25:00,19.18,19.2,19.17,19.18,274174.3882157282,7.3339,7.3415,7.3301,7.3339,274174.3882
2006-01-05 14:30:00,19.18,19.24,19.17,19.24,359230.22095509624,7.3339,7.3568,7.3301,7.3568,359230.221
2006-01-05 14:35:00,19.24,19.24,19.21,19.23,194345.4502257068,7.3568,7.3568,7.3454,7.353,194345.4502
2006-01-05 14:40:00,19.22,19.24,19.21,19.23,195295.79472558803,7.3492,7.3568,7.3454,7.353,195295.7947
2006-01-05 14:45:00,19.22,19.28,19.21,19.25,362794.0128296508,7.3492,7.3721,7.3454,7.3606,362794.0128
2006-01-05 14:50:00,19.26,19.28,19.25,19.28,229745.78284628177,7.3645,7.3721,7.3606,7.3721,229745.7828
2006-01-05 14:55:00,19.28,19.29,19.24,19.27,449988.1206937515,7.3721,7.3759,7.3568,7.3683,449988.1207
2006-01-05 15:00:00,19.27,19.32,19.26,19.31,362318.8405797101,7.3683,7.3874,7.3645,7.3836,362318.8406
2006-01-05 15:05:00,19.31,19.33,19.3,19.32,384176.7640769779,7.3836,7.3912,7.3798,7.3874,384176.7641
2006-01-05 15:10:00,19.33,19.36,19.33,19.34,682109.7647897362,7.3912,7.4027,7.3912,7.3951,682109.7648
2006-01-05 15:15:00,19.34,19.34,19.32,19.33,328106.4385839867,7.3951,7.3951,7.3874,7.3912,328106.4386
2006-01-05 15:20:00,19.33,19.33,19.31,19.31,304110.23996198626,7.3912,7.3912,7.3836,7.3836,304110.24
2006-01-05 15:25:00,19.31,19.32,19.28,19.28,206224.7564742219,7.3836,7.3874,7.3721,7.3721,206224.7565
2006-01-05 15:30:00,19.29,19.32,19.28,19.32,250890.94796863865,7.3759,7.3874,7.3721,7.3874,250890.948
2006-01-05 15:35:00,19.32,19.34,19.31,19.33,317415.0629603231,7.3874,7.3951,7.3836,7.3912,317415.063
2006-01-05 15:40:00,19.33,19.34,19.3,19.33,703967.688287004,7.3912,7.3951,7.3798,7.3912,703967.6883
2006-01-05 15:45:00,19.33,19.33,19.31,19.31,336421.9529579473,7.3912,7.3912,7.3836,7.3836,336421.953
2006-01-05 15:50:00,19.31,19.31,19.27,19.3,882157.2820147304,7.3836,7.3836,7.3683,7.3798,882157.282
2006-01-05 15:55:00,19.3,19.34,19.3,19.34,951057.2582561178,7.3798,7.3951,7.3798,7.3951,951057.2583
2006-01-06 09:30:00,19.51,19.58,19.47,19.53,2095747.208363032,7.4601,7.4868,7.4448,7.4677,2095747.2084
2006-01-06 09:35:00,19.53,19.55,19.46,19.51,1081492.0408648136,7.4677,7.4754,7.4409,7.4601,1081492.0409
2006-01-06 09:40:00,19.51,19.57,19.5,19.57,1282965.0748396297,7.4601,7.483,7.4562,7.483,1282965.0748
2006-01-06 09:45:00,19.57,19.59,19.5,19.53,847944.8800190069,7.483,7.4907,7.4562,7.4677,847944.88
2006-01-06 09:50:00,19.53,19.55,19.38,19.42,801615.585649798,7.4677,7.4754,7.4104,7.4256,801615.5856
2006-01-06 09:55:00,19.42,19.47,19.41,19.46,550011.8793062485,7.4256,7.4448,7.4218,7.4409,550011.8793
2006-01-06 10:00:00,19.45,19.47,19.35,19.47,1032549.2991209312,7.4371,7.4448,7.3989,7.4448,1032549.2991
2006-01-06 10:05:00,19.46,19.48,19.4,19.42,376098.8358279877,7.4409,7.4486,7.418,7.4256,376098.8358
2006-01-06 10:10:00,19.42,19.45,19.39,19.41,433119.5058208601,7.4256,7.4371,7.4142,7.4218,433119.5058
2006-01-06 10:15:00,19.4,19.47,19.38,19.42,377049.1803278689,7.418,7.4448,7.4104,7.4256,377049.1803
2006-01-06 10:20:00,19.42,19.47,19.4,19.4,401995.72344975057,7.4256,7.4448,7.418,7.418,401995.7234
2006-01-06 10:25:00,19.4,19.49,19.38,19.48,544547.3984319316,7.418,7.4524,7.4104,7.4486,544547.3984
2006-01-06 10:30:00,19.48,19.52,19.47,19.48,422903.3024471371,7.4486,7.4639,7.4448,7.4486,422903.3024
2006-01-06 10:35:00,19.48,19.51,19.45,19.46,260394.3929674507,7.4486,7.4601,7.4371,7.4409,260394.393
2006-01-06 10:40:00,19.47,19.51,19.46,19.5,618436.6832976955,7.4448,7.4601,7.4409,7.4562,618436.6833
2006-01-06 10:45:00,19.5,19.5,19.42,19.44,311237.82371109526,7.4562,7.4562,7.4256,7.4333,311237.8237
2006-01-06 10:50:00,19.44,19.5,19.41,19.5,371109.5272036113,7.4333,7.4562,7.4218,7.4562,371109.5272
2006-01-06 10:55:00,19.5,19.51,19.45,19.45,292943.692088382,7.4562,7.4601,7.4371,7.4371,292943.6921
2006-01-06 11:00:00,19.45,19.46,19.39,19.42,392729.8645759088,7.4371,7.4409,7.4142,7.4256,392729.8646
2006-01-06 11:05:00,19.42,19.45,19.37,19.38,338797.81420765026,7.4256,7.4371,7.4065,7.4104,338797.8142
2006-01-06 11:10:00,19.37,19.41,19.35,19.4,400332.6205749585,7.4065,7.4218,7.3989,7.418,400332.6206
2006-01-06 11:15:00,19.4,19.43,19.39,19.39,231171.2995961036,7.418,7.4295,7.4142,7.4142,231171.2996
2006-01-06 11:20:00,19.39,19.47,19.38,19.46,305535.75671180803,7.4142,7.4448,7.4104,7.4409,305535.7567
2006-01-06 11:25:00,19.46,19.51,19.45,19.46,450700.8790686624,7.4409,7.4601,7.4371,7.4409,450700.8791
2006-01-06 11:30:00,19.46,19.49,19.45,19.49,322404.3715846995,7.4409,7.4524,7.4371,7.4524,322404.3716
2006-01-06 11:35:00,19.49,19.5,19.47,19.5,372772.63007840345,7.4524,7.4562,7.4448,7.4562,372772.6301
2006-01-06 11:40:00,19.5,19.51,19.49,19.5,145402.70848182467,7.4562,7.4601,7.4524,7.4562,145402.7085
2006-01-06 11:45:00,19.5,19.52,19.49,19.5,297695.4145877881,7.4562,7.4639,7.4524,7.4562,297695.4146
2006-01-06 11:50:00,19.5,19.53,19.5,19.51,269897.8379662628,7.4562,7.4677,7.4562,7.4601,269897.838
2006-01-06 11:55:00,19.52,19.58,19.51,19.58,638869.0900451414,7.4639,7.4868,7.4601,7.4868,638869.09
2006-01-06 12:00:00,19.58,19.7,19.58,19.69,1148728.9142314089,7.4868,7.5327,7.4868,7.5289,1148728.9142
2006-01-06 12:05:00,19.69,19.69,19.63,19.63,738417.6764076978,7.5289,7.5289,7.5059,7.5059,738417.6764
2006-01-06 12:10:00,19.63,19.63,19.59,19.61,539795.6759325255,7.5059,7.5059,7.4907,7.4983,539795.6759
2006-01-06 12:15:00,19.62,19.64,19.59,19.6,328581.6108339273,7.5021,7.5098,7.4907,7.4945,328581.6108
2006-01-06 12:20:00,19.6,19.63,19.59,19.62,269660.2518412925,7.4945,7.5059,7.4907,7.5021,269660.2518
2006-01-06 12:25:00,19.62,19.66,19.62,19.65,332620.57495842245,7.5021,7.5174,7.5021,7.5136,332620.575
2006-01-06 12:30:00,19.66,19.72,19.66,19.72,512948.4438108815,7.5174,7.5404,7.5174,7.5404,512948.4438
2006-01-06 12:35:00,19.71,19.74,19.7,19.7,399857.4483250178,7.5365,7.548,7.5327,7.5327,399857.4483
2006-01-06 12:40:00,19.7,19.71,19.28,19.69,273224.043715847,7.5327,7.5365,7.3721,7.5289,273224.0437
2006-01-06 12:45:00,19.69,19.7,19.66,19.67,306961.27346162987,7.5289,7.5327,7.5174,7.5212,306961.2735
2006-01-06 12:50:00,19.67,19.69,19.65,19.66,282727.48871465906,7.5212,7.5289,7.5136,7.5174,282727.4887
2006-01-06 12:55:00,19.66,19.67,19.63,19.66,163934.4262295082,7.5174,7.5212,7.5059,7.5174,163934.4262
2006-01-06 13:00:00,19.65,19.67,19.63,19.63,417913.9938227608,7.5136,7.5212,7.5059,7.5059,417913.9938
2006-01-06 13:05:00,19.63,19.65,19.63,19.63,154668.56735566643,7.5059,7.5136,7.5059,7.5059,154668.5674
2006-01-06 13:10:00,19.63,19.63,19.61,19.62,216678.5459729152,7.5059,7.5059,7.4983,7.5021,216678.546
2006-01-06 13:15:00,19.62,19.63,19.61,19.63,158469.94535519127,7.5021,7.5059,7.4983,7.5059,158469.9454
2006-01-06 13:20:00,19.63,19.65,19.61,19.64,205749.5842242813,7.5059,7.5136,7.4983,7.5098,205749.5842
2006-01-06 13:25:00,19.64,19.65,19.61,19.62,153955.80898075554,7.5098,7.5136,7.4983,7.5021,153955.809
2006-01-06 13:30:00,19.62,19.62,19.57,19.57,269185.07959135185,7.5021,7.5021,7.483,7.483,269185.0796
2006-01-06 13:35:00,19.57,19.61,19.55,19.55,316702.3045854122,7.483,7.4983,7.4754,7.4754,316702.3046
2006-01-06 13:40:00,19.56,19.56,19.51,19.53,379662.6277025422,7.4792,7.4792,7.4601,7.4677,379662.6277
2006-01-06 13:45:00,19.53,19.63,19.53,19.62,631266.3340460918,7.4677,7.5059,7.4677,7.5021,631266.334
2006-01-06 13:50:00,19.62,19.69,19.6,19.67,647659.7766690425,7.5021,7.5289,7.4945,7.5212,647659.7767
2006-01-06 13:55:00,19.66,19.71,19.65,19.67,372297.4578284628,7.5174,7.5365,7.5136,7.5212,372297.4578
2006-01-06 14:00:00,19.68,19.68,19.65,19.67,236160.60822047992,7.5251,7.5251,7.5136,7.5212,236160.6082
2006-01-06 14:05:00,19.67,19.74,19.67,19.73,661677.3580422903,7.5212,7.548,7.5212,7.5442,661677.358
2006-01-06 14:10:00,19.74,19.74,19.67,19.67,391779.5200760276,7.548,7.548,7.5212,7.5212,391779.5201
2006-01-06 14:15:00,19.68,19.75,19.67,19.71,587075.3148016155,7.5251,7.5518,7.5212,7.5365,587075.3148
2006-01-06 14:20:00,19.71,19.71,19.67,19.68,193157.5196008553,7.5365,7.5365,7.5212,7.5251,193157.5196
2006-01-06 14:25:00,19.67,19.68,19.66,19.68,105250.65336184368,7.5212,7.5251,7.5174,7.5251,105250.6534
2006-01-06 14:30:00,19.68,19.68,19.61,19.62,473509.1470658114,7.5251,7.5251,7.4983,7.5021,473509.1471
2006-01-06 14:35:00,19.62,19.63,19.58,19.6,356854.3597053932,7.5021,7.5059,7.4868,7.4945,356854.3597
2006-01-06 14:40:00,19.61,19.63,19.59,19.63,888096.935138988,7.4983,7.5059,7.4907,7.5059,888096.9351
2006-01-06 14:45:00,19.64,19.68,19.63,19.68,274411.9743406985,7.5098,7.5251,7.5059,7.5251,274411.9743
2006-01-06 14:50:00,19.68,19.69,19.66,19.67,177714.4214777857,7.5251,7.5289,7.5174,7.5212,177714.4215
2006-01-06 14:55:00,19.66,19.69,19.66,19.68,225469.23259681635,7.5174,7.5289,7.5174,7.5251,225469.2326
2006-01-06 15:00:00,19.68,19.68,19.64,19.65,290092.6585887384,7.5251,7.5251,7.5098,7.5136,290092.6586
2006-01-06 15:05:00,19.66,19.67,19.61,19.63,403183.65407460206,7.5174,7.5212,7.4983,7.5059,403183.6541
2006-01-06 15:10:00,19.63,19.64,19.62,19.63,288904.7279638869,7.5059,7.5098,7.5021,7.5059,288904.728
2006-01-06 15:15:00,19.63,19.65,19.61,19.61,255405.0843430744,7.5059,7.5136,7.4983,7.4983,255405.0843
2006-01-06 15:20:00,19.62,19.65,19.61,19.62,436445.7115704443,7.5021,7.5136,7.4983,7.5021,436445.7116
2006-01-06 15:25:00,19.62,19.64,19.6,19.62,269185.07959135185,7.5021,7.5098,7.4945,7.5021,269185.0796
2006-01-06 15:30:00,19.62,19.66,19.62,19.65,310287.47921121406,7.5021,7.5174,7.5021,7.5136,310287.4792
2006-01-06 15:35:00,19.65,19.66,19.6,19.61,397244.0009503445,7.5136,7.5174,7.4945,7.4983,397244.001
2006-01-06 15:40:00,19.62,19.63,19.59,19.62,425991.92207175103,7.5021,7.5059,7.4907,7.5021,425991.9221
2006-01-06 15:45:00,19.62,19.62,19.57,19.59,472083.6303159896,7.5021,7.5021,7.483,7.4907,472083.6303
2006-01-06 15:50:00,19.59,19.61,19.58,19.61,502494.65431218816,7.4907,7.4983,7.4868,7.4983,502494.6543
2006-01-06 15:55:00,19.61,19.67,19.61,19.66,1126395.8184842006,7.4983,7.5212,7.4983,7.5174,1126395.8185
2006-01-09 09:30:00,19.59,19.72,19.57,19.69,1256117.8427179854,7.4907,7.5404,7.483,7.5289,1256117.8427
2006-01-09 09:35:00,19.69,19.72,19.59,19.6,534568.7811831789,7.5289,7.5404,7.4907,7.4945,534568.7812
2006-01-09 09:40:00,19.61,19.64,19.57,19.61,485388.45331432647,7.4983,7.5098,7.483,7.4983,485388.4533
2006-01-09 09:45:00,19.6,19.65,19.58,19.59,305773.3428367783,7.4945,7.5136,7.4868,7.4907,305773.3428
2006-01-09 09:50:00,19.59,19.61,19.54,19.55,509147.0658113567,7.4907,7.4983,7.4715,7.4754,509147.0658
2006-01-09 09:55:00,19.55,19.58,19.45,19.48,643383.2264195771,7.4754,7.4868,7.4371,7.4486,643383.2264
2006-01-09 10:00:00,19.48,19.49,19.4,19.42,650748.3962936564,7.4486,7.4524,7.418,7.4256,650748.3963
2006-01-09 10:05:00,19.42,19.49,19.41,19.45,530292.2309337135,7.4256,7.4524,7.4218,7.4371,530292.2309
2006-01-09 10:10:00,19.45,19.48,19.37,19.42,464718.4604419102,7.4371,7.4486,7.4065,7.4256,464718.4604
2006-01-09 10:15:00,19.43,19.47,19.41,19.46,395343.3119505821,7.4295,7.4448,7.4218,7.4409,395343.312
2006-01-09 10:20:00,19.47,19.51,19.44,19.49,394868.1397006415,7.4448,7.4601,7.4333,7.4524,394868.1397
2006-01-09 10:25:00,19.49,19.53,19.46,19.5,501306.7236873367,7.4524,7.4677,7.4409,7.4562,501306.7237
2006-01-09 10:30:00,19.5,19.55,19.5,19.53,311712.9959610359,7.4562,7.4754,7.4562,7.4677,311712.996
2006-01-09 10:35:00,19.53,19.59,19.53,19.56,325492.9912093134,7.4677,7.4907,7.4677,7.4792,325492.9912
2006-01-09 10:40:00,19.56,19.56,19.51,19.53,259206.4623425992,7.4792,7.4792,7.4601,7.4677,259206.4623
2006-01-09 10:45:00,19.53,19.53,19.49,19.5,185079.59135186503,7.4677,7.4677,7.4524,7.4562,185079.5914
2006-01-09 10:50:00,19.5,19.53,19.45,19.46,377286.7664528392,7.4562,7.4677,7.4371,7.4409,377286.7665
2006-01-09 10:55:00,19.46,19.5,19.45,19.46,165597.5291043003,7.4409,7.4562,7.4371,7.4409,165597.5291
2006-01-09 11:00:00,19.46,19.49,19.42,19.44,368496.079828938,7.4409,7.4524,7.4256,7.4333,368496.0798
2006-01-09 11:05:00,19.44,19.45,19.4,19.45,297933.0007127584,7.4333,7.4371,7.418,7.4371,297933.0007
2006-01-09 11:10:00,19.45,19.47,19.42,19.42,329056.7830838679,7.4371,7.4448,7.4256,7.4256,329056.7831
2006-01-09 11:15:00,19.42,19.45,19.42,19.42,81729.62698978379,7.4256,7.4371,7.4256,7.4256,81729.627
2006-01-09 11:20:00,19.43,19.44,19.41,19.42,229270.6105963412,7.4295,7.4333,7.4218,7.4256,229270.6106
2006-01-09 11:25:00,19.41,19.45,19.4,19.42,431456.402946068,7.4218,7.4371,7.418,7.4256,431456.4029
2006-01-09 11:30:00,19.42,19.5,19.41,19.48,252554.0508434308,7.4256,7.4562,7.4218,7.4486,252554.0508
2006-01-09 11:35:00,19.49,19.49,19.45,19.46,155856.49798051795,7.4524,7.4524,7.4371,7.4409,155856.498
2006-01-09 11:40:00,19.46,19.49,19.46,19.49,128534.09360893324,7.4409,7.4524,7.4409,7.4524,128534.0936
2006-01-09 11:45:00,19.48,19.52,19.48,19.52,301734.3787122832,7.4486,7.4639,7.4486,7.4639,301734.3787
2006-01-09 11:50:00,19.52,19.54,19.5,19.51,279638.8690900452,7.4639,7.4715,7.4562,7.4601,279638.8691
2006-01-09 11:55:00,19.51,19.54,19.5,19.53,195770.96697552863,7.4601,7.4715,7.4562,7.4677,195770.967
2006-01-09 12:00:00,19.53,19.53,19.51,19.53,164647.1846044191,7.4677,7.4677,7.4601,7.4677,164647.1846
2006-01-09 12:05:00,19.53,19.54,19.52,19.53,183178.90235210265,7.4677,7.4715,7.4639,7.4677,183178.9024
2006-01-09 12:10:00,19.53,19.55,19.53,19.53,188405.79710144928,7.4677,7.4754,7.4677,7.4677,188405.7971
2006-01-09 12:15:00,19.53,19.55,19.52,19.53,114278.92611071514,7.4677,7.4754,7.4639,7.4677,114278.9261
2006-01-09 12:20:00,19.53,19.56,19.49,19.53,412687.0990734141,7.4677,7.4792,7.4524,7.4677,412687.0991
2006-01-09 12:25:00,19.53,19.56,19.53,19.53,185317.1774768353,7.4677,7.4792,7.4677,7.4677,185317.1775
2006-01-09 12:30:00,19.54,19.56,19.54,19.55,158945.11760513188,7.4715,7.4792,7.4715,7.4754,158945.1176
2006-01-09 12:35:00,19.55,19.61,19.55,19.6,399857.4483250178,7.4754,7.4983,7.4754,7.4945,399857.4483
2006-01-09 12:40:00,19.6,19.63,19.58,19.61,268472.321216441,7.4945,7.5059,7.4868,7.4983,268472.3212
2006-01-09 12:45:00,19.61,19.62,19.56,19.56,239011.6417201236,7.4983,7.5021,7.4792,7.4792,239011.6417
2006-01-09 12:50:00,19.56,19.56,19.53,19.55,190544.072226182,7.4792,7.4792,7.4677,7.4754,190544.0722
2006-01-09 12:55:00,19.55,19.56,19.53,19.56,153480.6367308149,7.4754,7.4792,7.4677,7.4792,153480.6367
2006-01-09 13:00:00,19.56,19.58,19.55,19.57,85531.00498930863,7.4792,7.4868,7.4754,7.483,85531.005
2006-01-09 13:05:00,19.57,19.58,19.56,19.57,128058.92135899264,7.483,7.4868,7.4792,7.483,128058.9214
2006-01-09 13:10:00,19.57,19.59,19.57,19.57,150867.1893561416,7.483,7.4907,7.483,7.483,150867.1894
2006-01-09 13:15:00,19.57,19.58,19.56,19.58,69612.7346162984,7.483,7.4868,7.4792,7.4868,69612.7346
2006-01-09 13:20:00,19.57,19.6,19.57,19.6,230933.7134711333,7.483,7.4945,7.483,7.4945,230933.7135
2006-01-09 13:25:00,19.6,19.61,19.58,19.58,274649.5604656688,7.4945,7.4983,7.4868,7.4868,274649.5605
2006-01-09 13:30:00,19.58,19.61,19.57,19.61,125683.06010928962,7.4868,7.4983,7.483,7.4983,125683.0601
2006-01-09 13:35:00,19.6,19.64,19.6,19.63,259919.2207175101,7.4945,7.5098,7.4945,7.5059,259919.2207
2006-01-09 13:40:00,19.63,19.68,19.62,19.67,320741.26870990737,7.5059,7.5251,7.5021,7.5212,320741.2687
2006-01-09 13:45:00,19.67,19.69,19.66,19.68,431693.9890710383,7.5212,7.5289,7.5174,7.5251,431693.9891
2006-01-09 13:50:00,19.68,19.69,19.66,19.68,268472.321216441,7.5251,7.5289,7.5174,7.5251,268472.3212
2006-01-09 13:55:00,19.68,19.69,19.66,19.69,185554.76360180567,7.5251,7.5289,7.5174,7.5289,185554.7636
2006-01-09 14:00:00,19.69,19.69,19.63,19.63,236160.60822047992,7.5289,7.5289,7.5059,7.5059,236160.6082
2006-01-09 14:05:00,19.63,19.65,19.61,19.62,180565.45497742933,7.5059,7.5136,7.4983,7.5021,180565.455
2006-01-09 14:10:00,19.62,19.63,19.6,19.62,190306.4861012117,7.5021,7.5059,7.4945,7.5021,190306.4861
2006-01-09 14:15:00,19.62,19.63,19.62,19.63,186505.10810168687,7.5021,7.5059,7.5021,7.5059,186505.1081
2006-01-09 14:20:00,19.63,19.64,19.61,19.63,202423.3784746971,7.5059,7.5098,7.4983,7.5059,202423.3785
2006-01-09 14:25:00,19.63,19.64,19.58,19.59,400807.792824899,7.5059,7.5098,7.4868,7.4907,400807.7928
2006-01-09 14:30:00,19.59,19.59,19.56,19.58,233547.16084580665,7.4907,7.4907,7.4792,7.4868,233547.1608
2006-01-09 14:35:00,19.57,19.6,19.55,19.57,259206.4623425992,7.483,7.4945,7.4754,7.483,259206.4623
2006-01-09 14:40:00,19.57,19.57,19.5,19.5,322404.3715846995,7.483,7.483,7.4562,7.4562,322404.3716
2006-01-09 14:45:00,19.5,19.53,19.47,19.52,353052.9817058684,7.4562,7.4677,7.4448,7.4639,353052.9817
2006-01-09 14:50:00,19.53,19.6,19.52,19.59,364694.7018294132,7.4677,7.4945,7.4639,7.4907,364694.7018
2006-01-09 14:55:00,19.59,19.62,19.59,19.6,234497.50534568785,7.4907,7.5021,7.4907,7.4945,234497.5053
2006-01-09 15:00:00,19.6,19.61,19.56,19.58,203373.7229745783,7.4945,7.4983,7.4792,7.4868,203373.723
2006-01-09 15:05:00,19.58,19.63,19.58,19.61,290330.2447137087,7.4868,7.5059,7.4868,7.4983,290330.2447
2006-01-09 15:10:00,19.6,19.63,19.56,19.57,179377.5243525778,7.4945,7.5059,7.4792,7.483,179377.5244
2006-01-09 15:15:00,19.57,19.6,19.55,19.55,143977.19173200286,7.483,7.4945,7.4754,7.4754,143977.1917
2006-01-09 15:20:00,19.55,19.6,19.53,19.59,195770.96697552863,7.4754,7.4945,7.4677,7.4907,195770.967
2006-01-09 15:25:00,19.59,19.6,19.56,19.6,195058.2086006177,7.4907,7.4945,7.4792,7.4945,195058.2086
2006-01-09 15:30:00,19.6,19.66,19.58,19.66,359467.80708006653,7.4945,7.5174,7.4868,7.5174,359467.8071
2006-01-09 15:35:00,19.66,19.68,19.61,19.61,327631.2663340461,7.5174,7.5251,7.4983,7.4983,327631.2663
2006-01-09 15:40:00,19.61,19.63,19.59,19.61,318365.4074602043,7.4983,7.5059,7.4907,7.4983,318365.4075
2006-01-09 15:45:00,19.61,19.61,19.58,19.58,304585.4122119268,7.4983,7.4983,7.4868,7.4868,304585.4122
2006-01-09 15:50:00,19.58,19.61,19.58,19.6,301496.7925873129,7.4868,7.4983,7.4868,7.4945,301496.7926
2006-01-09 15:55:00,19.6,19.62,19.58,19.61,548586.3625564267,7.4945,7.5021,7.4868,7.4983,548586.3626
2006-01-10 09:30:00,19.42,19.54,19.42,19.49,722261.8199097173,7.4256,7.4715,7.4256,7.4524,722261.8199
2006-01-10 09:35:00,19.48,19.53,19.45,19.49,339748.15870753146,7.4486,7.4677,7.4371,7.4524,339748.1587
2006-01-10 09:40:00,19.49,19.5,19.45,19.47,449988.1206937515,7.4524,7.4562,7.4371,7.4448,449988.1207
2006-01-10 09:45:00,19.47,19.49,19.37,19.41,441910.1924447612,7.4448,7.4524,7.4065,7.4218,441910.1924
2006-01-10 09:50:00,19.41,19.42,19.34,19.37,588500.8315514374,7.4218,7.4256,7.3951,7.4065,588500.8316
2006-01-10 09:55:00,19.37,19.38,19.32,19.32,448562.60394392966,7.4065,7.4104,7.3874,7.3874,448562.6039
2006-01-10 10:00:00,19.33,19.41,19.31,19.4,438108.8144452364,7.3912,7.4218,7.3836,7.418,438108.8144
2006-01-10 10:05:00,19.4,19.42,19.34,19.4,379900.21382751246,7.418,7.4256,7.3951,7.418,379900.2138
2006-01-10 10:10:00,19.4,19.4,19.35,19.38,309574.72083630314,7.418,7.418,7.3989,7.4104,309574.7208
2006-01-10 10:15:00,19.38,19.42,19.36,19.37,253979.5675932525,7.4104,7.4256,7.4027,7.4065,253979.5676
2006-01-10 10:20:00,19.37,19.43,19.37,19.43,186742.6942266572,7.4065,7.4295,7.4065,7.4295,186742.6942
2006-01-10 10:25:00,19.43,19.44,19.39,19.39,184842.00522689475,7.4295,7.4333,7.4142,7.4142,184842.0052
2006-01-10 10:30:00,19.39,19.42,19.35,19.35,184129.24685198383,7.4142,7.4256,7.3989,7.3989,184129.2469
2006-01-10 10:35:00,19.36,19.42,19.36,19.39,177239.2492278451,7.4027,7.4256,7.4027,7.4142,177239.2492
2006-01-10 10:40:00,19.39,19.4,19.35,19.35,106200.99786172489,7.4142,7.418,7.3989,7.3989,106200.9979
2006-01-10 10:45:00,19.35,19.36,19.34,19.34,238298.88334521264,7.3989,7.4027,7.3951,7.3951,238298.8833
2006-01-10 10:50:00,19.34,19.35,19.31,19.32,439534.33119505824,7.3951,7.3989,7.3836,7.3874,439534.3312
2006-01-10 10:55:00,19.32,19.33,19.3,19.3,433357.0919458304,7.3874,7.3912,7.3798,7.3798,433357.0919
2006-01-10 11:00:00,19.3,19.3,19.24,19.28,720836.3031598955,7.3798,7.3798,7.3568,7.3721,720836.3032
2006-01-10 11:05:00,19.28,19.28,19.21,19.23,498218.1040627228,7.3721,7.3721,7.3454,7.353,498218.1041
2006-01-10 11:10:00,19.23,19.29,19.22,19.26,162508.90947968638,7.353,7.3759,7.3492,7.3645,162508.9095
2006-01-10 11:15:00,19.26,19.3,19.24,19.29,139938.22760750772,7.3645,7.3798,7.3568,7.3759,139938.2276
2006-01-10 11:20:00,19.29,19.32,19.26,19.3,210263.72059871705,7.3759,7.3874,7.3645,7.3798,210263.7206
2006-01-10 11:25:00,19.3,19.3,19.26,19.27,218816.82109764792,7.3798,7.3798,7.3645,7.3683,218816.8211
2006-01-10 11:30:00,19.27,19.28,19.26,19.28,149441.6726063198,7.3683,7.3721,7.3645,7.3721,149441.6726
2006-01-10 11:35:00,19.28,19.29,19.27,19.29,255642.67046804467,7.3721,7.3759,7.3683,7.3759,255642.6705
2006-01-10 11:40:00,19.28,19.34,19.28,19.32,453789.4986932763,7.3721,7.3951,7.3721,7.3874,453789.4987
2006-01-10 11:45:00,19.32,19.35,19.32,19.33,135899.2634830126,7.3874,7.3989,7.3874,7.3912,135899.2635
2006-01-10 11:50:00,19.33,19.34,19.28,19.32,516274.64956046565,7.3912,7.3951,7.3721,7.3874,516274.6496
2006-01-10 11:55:00,19.32,19.32,19.28,19.29,261344.737467332,7.3874,7.3874,7.3721,7.3759,261344.7375
2006-01-10 12:00:00,19.28,19.29,19.25,19.26,287954.3834640057,7.3721,7.3759,7.3606,7.3645,287954.3835
2006-01-10 12:05:00,19.26,19.32,19.26,19.31,405084.3430743645,7.3645,7.3874,7.3645,7.3836,405084.3431
2006-01-10 12:10:00,19.32,19.32,19.25,19.26,205749.5842242813,7.3874,7.3874,7.3606,7.3645,205749.5842
2006-01-10 12:15:00,19.26,19.36,19.26,19.33,498455.69018769305,7.3645,7.4027,7.3645,7.3912,498455.6902
2006-01-10 12:20:00,19.33,19.38,19.32,19.34,316227.13233547163,7.3912,7.4104,7.3874,7.3951,316227.1323
2006-01-10 12:25:00,19.34,19.35,19.28,19.29,251603.7063435496,7.3951,7.3989,7.3721,7.3759,251603.7063
2006-01-10 12:30:00,19.29,19.31,19.26,19.26,218341.64884770729,7.3759,7.3836,7.3645,7.3645,218341.6488
2006-01-10 12:35:00,19.26,19.31,19.25,19.29,103587.55048705156,7.3645,7.3836,7.3606,7.3759,103587.5505
2006-01-10 12:40:00,19.29,19.33,19.28,19.3,273699.2159657876,7.3759,7.3912,7.3721,7.3798,273699.216
2006-01-10 12:45:00,19.3,19.3,19.26,19.26,223330.9574720836,7.3798,7.3798,7.3645,7.3645,223330.9575
2006-01-10 12:50:00,19.26,19.29,19.26,19.27,161320.9788548349,7.3645,7.3759,7.3645,7.3683,161320.9789
2006-01-10 12:55:00,19.27,19.28,19.26,19.27,118317.89023521026,7.3683,7.3721,7.3645,7.3683,118317.8902
2006-01-10 13:00:00,19.26,19.27,19.26,19.26,93133.76098835828,7.3645,7.3683,7.3645,7.3645,93133.761
2006-01-10 13:05:00,19.26,19.29,19.25,19.28,238536.46947018296,7.3645,7.3759,7.3606,7.3721,238536.4695
2006-01-10 13:10:00,19.28,19.31,19.28,19.3,140413.39985744833,7.3721,7.3836,7.3721,7.3798,140413.3999
2006-01-10 13:15:00,19.3,19.3,19.27,19.29,172487.52672843906,7.3798,7.3798,7.3683,7.3759,172487.5267
2006-01-10 13:20:00,19.29,19.37,19.29,19.34,337847.46970776905,7.3759,7.4065,7.3759,7.3951,337847.4697
2006-01-10 13:25:00,19.35,19.36,19.32,19.34,129009.26585887384,7.3989,7.4027,7.3874,7.3951,129009.2659
2006-01-10 13:30:00,19.34,19.37,19.34,19.35,176051.3186029936,7.3951,7.4065,7.3951,7.3989,176051.3186
2006-01-10 13:35:00,19.35,19.35,19.31,19.33,286766.4528391542,7.3989,7.3989,7.3836,7.3912,286766.4528
2006-01-10 13:40:00,19.33,19.36,19.32,19.34,178902.3521026372,7.3912,7.4027,7.3874,7.3951,178902.3521
2006-01-10 13:45:00,19.34,19.34,19.3,19.33,227369.9215965788,7.3951,7.3951,7.3798,7.3912,227369.9216
2006-01-10 13:50:00,19.33,19.36,19.3,19.31,216916.13209788548,7.3912,7.4027,7.3798,7.3836,216916.1321
2006-01-10 13:55:00,19.31,19.31,19.29,19.29,77928.24899025897,7.3836,7.3836,7.3759,7.3759,77928.249
2006-01-10 14:00:00,19.29,19.3,19.24,19.25,360655.737704918,7.3759,7.3798,7.3568,7.3606,360655.7377
2006-01-10 14:05:00,19.25,19.29,19.24,19.27,293418.86433832266,7.3606,7.3759,7.3568,7.3683,293418.8643
2006-01-10 14:10:00,19.28,19.32,19.27,19.31,379900.21382751246,7.3721,7.3874,7.3683,7.3836,379900.2138
2006-01-10 14:15:00,19.31,19.33,19.3,19.31,186029.93585174627,7.3836,7.3912,7.3798,7.3836,186029.9359
2006-01-10 14:20:00,19.32,19.33,19.29,19.33,205511.998099311,7.3874,7.3912,7.3759,7.3912,205511.9981
2006-01-10 14:25:00,19.33,19.33,19.27,19.27,146115.46685673558,7.3912,7.3912,7.3683,7.3683,146115.4669
2006-01-10 14:30:00,19.26,19.3,19.25,19.28,202423.3784746971,7.3645,7.3798,7.3606,7.3721,202423.3785
2006-01-10 14:35:00,19.28,19.29,19.25,19.26,211214.06509859825,7.3721,7.3759,7.3606,7.3645,211214.0651
2006-01-10 14:40:00,19.26,19.31,19.26,19.28,232834.4024708957,7.3645,7.3836,7.3645,7.3721,232834.4025
2006-01-10 14:45:00,19.28,19.29,19.26,19.29,337134.7113328582,7.3721,7.3759,7.3645,7.3759,337134.7113
2006-01-10 14:50:00,19.29,19.29,19.24,19.25,206462.3425991922,7.3759,7.3759,7.3568,7.3606,206462.3426
2006-01-10 14:55:00,19.25,19.27,19.24,19.24,241862.6752197672,7.3606,7.3683,7.3568,7.3568,241862.6752
2006-01-10 15:00:00,19.24,19.27,19.23,19.23,166547.8736041815,7.3568,7.3683,7.353,7.353,166547.8736
2006-01-10 15:05:00,19.24,19.25,19.21,19.23,270373.0102162034,7.3568,7.3606,7.3454,7.353,270373.0102
2006-01-10 15:10:00,19.23,19.25,19.2,19.25,435495.3670705631,7.353,7.3606,7.3415,7.3606,435495.3671
2006-01-10 15:15:00,19.25,19.29,19.24,19.29,247327.1560940841,7.3606,7.3759,7.3568,7.3759,247327.1561
2006-01-10 15:20:00,19.29,19.32,19.26,19.29,222618.1990971728,7.3759,7.3874,7.3645,7.3759,222618.1991
2006-01-10 15:25:00,19.29,19.31,19.27,19.28,169398.90710382513,7.3759,7.3836,7.3683,7.3721,169398.9071
2006-01-10 15:30:00,19.28,19.32,19.28,19.31,272748.8714659064,7.3721,7.3874,7.3721,7.3836,272748.8715
2006-01-10 15:35:00,19.31,19.35,19.31,19.34,335709.19458303635,7.3836,7.3989,7.3836,7.3951,335709.1946
2006-01-10 15:40:00,19.34,19.36,19.34,19.36,201235.4478498456,7.3951,7.4027,7.3951,7.4027,201235.4478
2006-01-10 15:45:00,19.36,19.38,19.34,19.35,357567.1180803041,7.4027,7.4104,7.3951,7.3989,357567.1181
2006-01-10 15:50:00,19.35,19.41,19.32,19.4,515324.3050605845,7.3989,7.4218,7.3874,7.418,515324.3051
2006-01-10 15:55:00,19.41,19.42,19.39,19.4,628415.3005464481,7.4218,7.4256,7.4142,7.418,628415.3005
2006-01-11 09:30:00,19.24,19.32,19.18,19.24,1200047.517224994,7.3568,7.3874,7.3339,7.3568,1200047.5172
2006-01-11 09:35:00,19.23,19.27,19.19,19.22,354003.3262057496,7.353,7.3683,7.3377,7.3492,354003.3262
2006-01-11 09:40:00,19.22,19.23,19.14,19.15,424091.2330719886,7.3492,7.353,7.3186,7.3224,424091.2331
2006-01-11 09:45:00,19.15,19.2,19.13,19.16,526253.2668092183,7.3224,7.3415,7.3148,7.3262,526253.2668
2006-01-11 09:50:00,19.16,19.19,19.07,19.1,680446.6619149442,7.3262,7.3377,7.2918,7.3033,680446.6619
2006-01-11 09:55:00,19.1,19.11,19.07,19.1,428605.3694464244,7.3033,7.3071,7.2918,7.3033,428605.3694
2006-01-11 10:00:00,19.09,19.1,19.0,19.06,1057971.0144927537,7.2995,7.3033,7.2651,7.288,1057971.0145
2006-01-11 10:05:00,19.06,19.08,19.0,19.0,565217.3913043479,7.288,7.2956,7.2651,7.2651,565217.3913
2006-01-11 10:10:00,19.0,19.11,19.0,19.09,682584.9370396769,7.2651,7.3071,7.2651,7.2995,682584.937
2006-01-11 10:15:00,19.1,19.12,19.08,19.12,341886.4338322642,7.3033,7.3109,7.2956,7.3109,341886.4338
2006-01-11 10:20:00,19.12,19.17,19.08,19.16,391066.7617011167,7.3109,7.3301,7.2956,7.3262,391066.7617
2006-01-11 10:25:00,19.16,19.18,19.13,19.14,606082.2047992398,7.3262,7.3339,7.3148,7.3186,606082.2048
2006-01-11 10:30:00,19.14,19.16,19.12,19.13,239011.6417201236,7.3186,7.3262,7.3109,7.3148,239011.6417
2006-01-11 10:35:00,19.13,19.17,19.13,19.16,181040.62722737,7.3148,7.3301,7.3148,7.3262,181040.6272
2006-01-11 10:40:00,19.15,19.18,19.15,19.18,187455.45260156807,7.3224,7.3339,7.3224,7.3339,187455.4526
2006-01-11 10:45:00,19.18,19.2,19.16,19.19,201473.0339748159,7.3339,7.3415,7.3262,7.3377,201473.034
2006-01-11 10:50:00,19.19,19.2,19.1,19.14,275362.3188405797,7.3377,7.3415,7.3033,7.3186,275362.3188
2006-01-11 10:55:00,19.14,19.16,19.12,19.16,162984.08172962698,7.3186,7.3262,7.3109,7.3262,162984.0817
2006-01-11 11:00:00,19.16,19.17,19.11,19.14,229745.78284628177,7.3262,7.3301,7.3071,7.3186,229745.7828
2006-01-11 11:05:00,19.13,19.18,19.13,19.15,278926.11071513424,7.3148,7.3339,7.3148,7.3224,278926.1107
2006-01-11 11:10:00,19.15,19.17,19.14,19.14,102637.20598717035,7.3224,7.3301,7.3186,7.3186,102637.206
2006-01-11 11:15:00,19.14,19.19,19.13,19.13,327393.6802090758,7.3186,7.3377,7.3148,7.3148,327393.6802
2006-01-11 11:20:00,19.14,19.17,19.13,19.17,239961.9862200048,7.3186,7.3301,7.3148,7.3301,239961.9862
2006-01-11 11:25:00,19.17,19.17,19.13,19.17,169398.90710382513,7.3301,7.3301,7.3148,7.3301,169398.9071
2006-01-11 11:30:00,19.16,19.2,19.16,19.17,231171.2995961036,7.3262,7.3415,7.3262,7.3301,231171.2996
2006-01-11 11:35:00,19.17,19.22,19.13,19.21,197434.06985032075,7.3301,7.3492,7.3148,7.3454,197434.0699
2006-01-11 11:40:00,19.21,19.23,19.18,19.18,261819.90971727253,7.3454,7.353,7.3339,7.3339,261819.9097
2006-01-11 11:45:00,19.19,19.24,19.18,19.24,98835.82798764552,7.3377,7.3568,7.3339,7.3568,98835.828
2006-01-11 11:50:00,19.23,19.24,19.19,19.21,100974.10311237824,7.353,7.3568,7.3377,7.3454,100974.1031
2006-01-11 11:55:00,19.19,19.23,19.19,19.2,108101.6868614873,7.3377,7.353,7.3377,7.3415,108101.6869
2006-01-11 12:00:00,19.21,19.21,19.17,19.19,94559.2777381801,7.3454,7.3454,7.3301,7.3377,94559.2777
2006-01-11 12:05:00,19.19,19.23,19.19,19.21,87906.86623901164,7.3377,7.353,7.3377,7.3454,87906.8662
2006-01-11 12:10:00,19.21,19.21,19.18,19.18,212877.1679733904,7.3454,7.3454,7.3339,7.3339,212877.168
2006-01-11 12:15:00,19.18,19.2,19.16,19.17,172012.35447849846,7.3339,7.3415,7.3262,7.3301,172012.3545
2006-01-11 12:20:00,19.17,19.17,19.14,19.15,236398.19434545023,7.3301,7.3301,7.3186,7.3224,236398.1943
2006-01-11 12:25:00,19.15,19.19,19.15,19.16,258493.70396768829,7.3224,7.3377,7.3224,7.3262,258493.704
2006-01-11 12:30:00,19.16,19.16,19.13,19.13,267521.9767165598,7.3262,7.3262,7.3148,7.3148,267521.9767
2006-01-11 12:35:00,19.13,19.16,19.13,19.16,133998.57448325018,7.3148,7.3262,7.3148,7.3262,133998.5745
2006-01-11 12:40:00,19.16,19.16,19.14,19.16,153243.05060584462,7.3262,7.3262,7.3186,7.3262,153243.0506
2006-01-11 12:45:00,19.16,19.18,19.15,19.17,85293.41886433832,7.3262,7.3339,7.3224,7.3301,85293.4189
2006-01-11 12:50:00,19.17,19.18,19.16,19.18,133285.81610833926,7.3301,7.3339,7.3262,7.3339,133285.8161
2006-01-11 12:55:00,19.18,19.21,19.18,19.18,183654.07460204329,7.3339,7.3454,7.3339,7.3339,183654.0746
2006-01-11 13:00:00,19.18,19.19,19.13,19.13,214302.68472321212,7.3339,7.3377,7.3148,7.3148,214302.6847
2006-01-11 13:05:00,19.14,19.16,19.11,19.14,198146.82822523164,7.3186,7.3262,7.3071,7.3186,198146.8282
2006-01-11 13:10:00,19.14,19.17,19.11,19.11,163696.8401045379,7.3186,7.3301,7.3071,7.3071,163696.8401
2006-01-11 13:15:00,19.11,19.13,19.08,19.1,433357.0919458304,7.3071,7.3148,7.2956,7.3033,433357.0919
2006-01-11 13:20:00,19.1,19.12,19.07,19.1,278926.11071513424,7.3033,7.3109,7.2918,7.3033,278926.1107
2006-01-11 13:25:00,19.1,19.11,19.08,19.09,86956.52173913043,7.3033,7.3071,7.2956,7.2995,86956.5217
2006-01-11 13:30:00,19.09,19.1,19.07,19.08,149679.2587312901,7.2995,7.3033,7.2918,7.2956,149679.2587
2006-01-11 13:35:00,19.08,19.11,19.08,19.11,197434.06985032075,7.2956,7.3071,7.2956,7.3071,197434.0699
2006-01-11 13:40:00,19.11,19.13,19.1,19.1,147540.9836065574,7.3071,7.3148,7.3033,7.3033,147540.9836
2006-01-11 13:45:00,19.11,19.11,19.07,19.09,152767.87835590402,7.3071,7.3071,7.2918,7.2995,152767.8784
2006-01-11 13:50:00,19.09,19.1,19.05,19.06,284153.0054644809,7.2995,7.3033,7.2842,7.288,284153.0055
2006-01-11 13:55:00,19.06,19.13,19.06,19.11,218104.062722737,7.288,7.3148,7.288,7.3071,218104.0627
2006-01-11 14:00:00,19.11,19.12,19.1,19.1,154430.98123069614,7.3071,7.3109,7.3033,7.3033,154430.9812
2006-01-11 14:05:00,19.1,19.11,19.09,19.1,153005.46448087433,7.3033,7.3071,7.2995,7.3033,153005.4645
2006-01-11 14:10:00,19.1,19.15,19.1,19.12,381325.7305773343,7.3033,7.3224,7.3033,7.3109,381325.7306
2006-01-11 14:15:00,19.12,19.15,19.11,19.14,198384.414350202,7.3109,7.3224,7.3071,7.3186,198384.4144
2006-01-11 14:20:00,19.13,19.15,19.13,19.15,149441.6726063198,7.3148,7.3224,7.3148,7.3224,149441.6726
2006-01-11 14:25:00,19.15,19.15,19.11,19.12,189593.7277263008,7.3224,7.3224,7.3071,7.3109,189593.7277
2006-01-11 14:30:00,19.12,19.13,19.11,19.12,132097.88548348777,7.3109,7.3148,7.3071,7.3109,132097.8855
2006-01-11 14:35:00,19.12,19.15,19.12,19.13,230696.12734616292,7.3109,7.3224,7.3109,7.3148,230696.1273
2006-01-11 14:40:00,19.13,19.13,19.09,19.1,228557.85222143028,7.3148,7.3148,7.2995,7.3033,228557.8522
2006-01-11 14:45:00,19.09,19.12,19.09,19.1,196721.31147540984,7.2995,7.3109,7.2995,7.3033,196721.3115
2006-01-11 14:50:00,19.1,19.13,19.09,19.13,138987.88310762652,7.3033,7.3148,7.2995,7.3148,138987.8831
2006-01-11 14:55:00,19.13,19.15,19.11,19.14,223806.12972202423,7.3148,7.3224,7.3071,7.3186,223806.1297
2006-01-11 15:00:00,19.14,19.14,19.11,19.13,174863.38797814207,7.3186,7.3186,7.3071,7.3148,174863.388
2006-01-11 15:05:00,19.13,19.14,19.1,19.11,189593.7277263008,7.3148,7.3186,7.3033,7.3071,189593.7277
2006-01-11 15:10:00,19.11,19.13,19.1,19.1,181753.3856022808,7.3071,7.3148,7.3033,7.3033,181753.3856
2006-01-11 15:15:00,19.1,19.11,19.1,19.1,105250.65336184368,7.3033,7.3071,7.3033,7.3033,105250.6534
2006-01-11 15:20:00,19.1,19.13,19.1,19.13,201235.4478498456,7.3033,7.3148,7.3033,7.3148,201235.4478
2006-01-11 15:25:00,19.13,19.14,19.11,19.13,161558.56497980517,7.3148,7.3186,7.3071,7.3148,161558.565
2006-01-11 15:30:00,19.13,19.15,19.12,19.13,221905.44072226185,7.3148,7.3224,7.3109,7.3148,221905.4407
2006-01-11 15:35:00,19.13,19.13,19.08,19.08,560228.0826799715,7.3148,7.3148,7.2956,7.2956,560228.0827
2006-01-11 15:40:00,19.09,19.1,19.08,19.08,382988.8334521264,7.2995,7.3033,7.2956,7.2956,382988.8335
2006-01-11 15:45:00,19.08,19.11,19.07,19.08,451413.6374435733,7.2956,7.3071,7.2918,7.2956,451413.6374
2006-01-11 15:50:00,19.09,19.09,19.05,19.06,735329.056783084,7.2995,7.2995,7.2842,7.288,735329.0568
2006-01-11 15:55:00,19.05,19.12,19.05,19.1,975766.2152530293,7.2842,7.3109,7.2842,7.3033,975766.2153
2006-01-12 09:30:00,19.0,19.07,18.94,19.01,583986.6951770016,7.2651,7.2918,7.2421,7.2689,583986.6952
2006-01-12 09:35:00,19.0,19.01,18.96,18.99,541933.9510572583,7.2651,7.2689,7.2498,7.2612,541933.9511
2006-01-12 09:40:00,18.97,18.98,18.84,18.86,714659.0639106677,7.2536,7.2574,7.2039,7.2115,714659.0639
2006-01-12 09:45:00,18.86,18.93,18.86,18.92,549061.5348063674,7.2115,7.2383,7.2115,7.2345,549061.5348
2006-01-12 09:50:00,18.92,18.97,18.92,18.96,222143.02684723213,7.2345,7.2536,7.2345,7.2498,222143.0268
2006-01-12 09:55:00,18.97,19.11,18.95,19.09,612734.6162984081,7.2536,7.3071,7.2459,7.2995,612734.6163
2006-01-12 10:00:00,19.1,19.15,19.08,19.13,431693.9890710383,7.3033,7.3224,7.2956,7.3148,431693.9891
2006-01-12 10:05:00,19.12,19.14,19.1,19.12,307911.6179615111,7.3109,7.3186,7.3033,7.3109,307911.618
2006-01-12 10:10:00,19.12,19.17,19.11,19.13,363031.59895462106,7.3109,7.3301,7.3071,7.3148,363031.599
2006-01-12 10:15:00,19.14,19.14,19.04,19.08,311712.9959610359,7.3186,7.3186,7.2803,7.2956,311712.996
2006-01-12 10:20:00,19.08,19.09,19.06,19.07,144689.95010691375,7.2956,7.2995,7.288,7.2918,144689.9501
2006-01-12 10:25:00,19.07,19.1,19.07,19.09,64861.01211689237,7.2918,7.3033,7.2918,7.2995,64861.0121
2006-01-12 10:30:00,19.09,19.1,19.04,19.05,203136.136849608,7.2995,7.3033,7.2803,7.2842,203136.1368
2006-01-12 10:35:00,19.05,19.08,19.04,19.06,157994.77310525067,7.2842,7.2956,7.2803,7.288,157994.7731
2006-01-12 10:40:00,19.06,19.08,19.05,19.08,119505.82086006178,7.288,7.2956,7.2842,7.2956,119505.8209
2006-01-12 10:45:00,19.08,19.08,19.04,19.05,165597.5291043003,7.2956,7.2956,7.2803,7.2842,165597.5291
2006-01-12 10:50:00,19.05,19.06,19.01,19.06,177952.007602756,7.2842,7.288,7.2689,7.288,177952.0076
2006-01-12 10:55:00,19.06,19.08,19.01,19.02,189356.14160133048,7.288,7.2956,7.2689,7.2727,189356.1416
2006-01-12 11:00:00,19.02,19.02,18.96,18.98,278926.11071513424,7.2727,7.2727,7.2498,7.2574,278926.1107
2006-01-12 11:05:00,18.98,18.98,18.93,18.93,230220.9550962224,7.2574,7.2574,7.2383,7.2383,230220.9551
2006-01-12 11:10:00,18.93,18.97,18.92,18.97,208363.03159895464,7.2383,7.2536,7.2345,7.2536,208363.0316
2006-01-12 11:15:00,18.97,18.97,18.92,18.95,163221.6678545973,7.2536,7.2536,7.2345,7.2459,163221.6679
2006-01-12 11:20:00,18.95,18.95,18.92,18.94,215253.02922309336,7.2459,7.2459,7.2345,7.2421,215253.0292
2006-01-12 11:25:00,18.94,18.95,18.93,18.93,210501.30672368733,7.2421,7.2459,7.2383,7.2383,210501.3067
2006-01-12 11:30:00,18.93,18.97,18.93,18.94,94084.10548823948,7.2383,7.2536,7.2383,7.2421,94084.1055
2006-01-12 11:35:00,18.94,18.97,18.94,18.94,106200.99786172489,7.2421,7.2536,7.2421,7.2421,106200.9979
2006-01-12 11:40:00,18.94,18.96,18.93,18.95,125920.64623425993,7.2421,7.2498,7.2383,7.2459,125920.6462
2006-01-12 11:45:00,18.96,18.98,18.95,18.98,103112.37823711096,7.2498,7.2574,7.2459,7.2574,103112.3782
2006-01-12 11:50:00,18.99,19.0,18.96,18.97,169398.90710382513,7.2612,7.2651,7.2498,7.2536,169398.9071
2006-01-12 11:55:00,18.97,18.99,18.96,18.96,125920.64623425993,7.2536,7.2612,7.2498,7.2498,125920.6462
2006-01-12 12:00:00,18.97,18.98,18.96,18.98,129246.85198384414,7.2536,7.2574,7.2498,7.2574,129246.852
2006-01-12 12:05:00,18.98,18.99,18.96,18.97,157757.18698028036,7.2574,7.2612,7.2498,7.2536,157757.187
2006-01-12 12:10:00,18.97,18.97,18.94,18.94,88382.03848895225,7.2536,7.2536,7.2421,7.2421,88382.0385
2006-01-12 12:15:00,18.94,18.94,18.91,18.91,196721.31147540984,7.2421,7.2421,7.2306,7.2306,196721.3115
2006-01-12 12:20:00,18.91,18.94,18.91,18.93,114516.51223568544,7.2306,7.2421,7.2306,7.2383,114516.5122
2006-01-12 12:25:00,18.93,18.93,18.91,18.93,88144.45236398195,7.2383,7.2383,7.2306,7.2383,88144.4524
2006-01-12 12:30:00,18.93,18.93,18.92,18.92,85768.59111427893,7.2383,7.2383,7.2345,7.2345,85768.5911
2006-01-12 12:35:00,18.92,18.93,18.88,18.89,205987.1703492516,7.2345,7.2383,7.2192,7.223,205987.1703
2006-01-12 12:40:00,18.89,18.93,18.89,18.92,118793.06248515088,7.223,7.2383,7.223,7.2345,118793.0625
2006-01-12 12:45:00,18.92,18.94,18.92,18.92,107388.9284865764,7.2345,7.2421,7.2345,7.2345,107388.9285
2006-01-12 12:50:00,18.92,18.93,18.9,18.92,202898.5507246377,7.2345,7.2383,7.2268,7.2345,202898.5507
2006-01-12 12:55:00,18.92,18.92,18.89,18.9,90282.72748871466,7.2345,7.2345,7.223,7.2268,90282.7275
2006-01-12 13:00:00,18.9,18.92,18.9,18.91,64861.01211689237,7.2268,7.2345,7.2268,7.2306,64861.0121
2006-01-12 13:05:00,18.91,18.92,18.9,18.91,57733.42836778332,7.2306,7.2345,7.2268,7.2306,57733.4284
2006-01-12 13:10:00,18.91,18.93,18.91,18.92,188880.96935138988,7.2306,7.2383,7.2306,7.2345,188880.9694
2006-01-12 13:15:00,18.92,18.95,18.92,18.94,125207.88785934902,7.2345,7.2459,7.2345,7.2421,125207.8879
2006-01-12 13:20:00,18.95,18.95,18.93,18.93,90995.48586362557,7.2459,7.2459,7.2383,7.2383,90995.4859
2006-01-12 13:25:00,18.93,18.93,18.89,18.91,362318.8405797101,7.2383,7.2383,7.223,7.2306,362318.8406
2006-01-12 13:30:00,18.91,18.94,18.91,18.94,94321.6916132098,7.2306,7.2421,7.2306,7.2421,94321.6916
2006-01-12 13:35:00,18.94,18.94,18.92,18.94,126870.99073414112,7.2421,7.2421,7.2345,7.2421,126870.9907
2006-01-12 13:40:00,18.94,18.94,18.93,18.94,95509.6222380613,7.2421,7.2421,7.2383,7.2421,95509.6222
2006-01-12 13:45:00,18.93,18.93,18.89,18.92,244951.2948443811,7.2383,7.2383,7.223,7.2345,244951.2948
2006-01-12 13:50:00,18.92,18.92,18.86,18.86,223568.543597054,7.2345,7.2345,7.2115,7.2115,223568.5436
2006-01-12 13:55:00,18.86,18.9,18.84,18.88,282489.9025896888,7.2115,7.2268,7.2039,7.2192,282489.9026
2006-01-12 14:00:00,18.88,18.89,18.84,18.85,248752.67284390592,7.2192,7.223,7.2039,7.2077,248752.6728
2006-01-12 14:05:00,18.85,18.86,18.79,18.82,520551.1998099311,7.2077,7.2115,7.1848,7.1962,520551.1998
2006-01-12 14:10:00,18.82,18.83,18.76,18.77,507246.37681159424,7.1962,7.2001,7.1733,7.1771,507246.3768
2006-01-12 14:15:00,18.77,18.8,18.74,18.79,460204.32406747446,7.1771,7.1886,7.1656,7.1848,460204.3241
2006-01-12 14:20:00,18.79,18.81,18.78,18.78,207650.2732240437,7.1848,7.1924,7.1809,7.1809,207650.2732
2006-01-12 14:25:00,18.78,18.81,18.78,18.78,208125.44547398432,7.1809,7.1924,7.1809,7.1809,208125.4455
2006-01-12 14:30:00,18.78,18.79,18.75,18.78,195533.3808505584,7.1809,7.1848,7.1695,7.1809,195533.3809
2006-01-12 14:35:00,18.78,18.81,18.78,18.81,122119.2682347351,7.1809,7.1924,7.1809,7.1924,122119.2682
2006-01-12 14:40:00,18.81,18.84,18.79,18.81,196721.31147540984,7.1924,7.2039,7.1848,7.1924,196721.3115
2006-01-12 14:45:00,18.81,18.81,18.77,18.78,263245.42646709434,7.1924,7.1924,7.1771,7.1809,263245.4265
2006-01-12 14:50:00,18.79,18.83,18.78,18.82,162033.73722974578,7.1848,7.2001,7.1809,7.1962,162033.7372
2006-01-12 14:55:00,18.83,18.85,18.81,18.81,367783.3214540271,7.2001,7.2077,7.1924,7.1924,367783.3215
2006-01-12 15:00:00,18.82,18.9,18.81,18.88,506533.6184366833,7.1962,7.2268,7.1924,7.2192,506533.6184
2006-01-12 15:05:00,18.88,18.92,18.84,18.87,703254.9299120931,7.2192,7.2345,7.2039,7.2153,703254.9299
2006-01-12 15:10:00,18.87,18.89,18.86,18.87,175576.146353053,7.2153,7.223,7.2115,7.2153,175576.1464
2006-01-12 15:15:00,18.87,18.88,18.85,18.86,156806.84248039915,7.2153,7.2192,7.2077,7.2115,156806.8425
2006-01-12 15:20:00,18.86,18.86,18.83,18.83,137799.952482775,7.2115,7.2115,7.2001,7.2001,137799.9525
2006-01-12 15:25:00,18.84,18.85,18.81,18.84,292943.692088382,7.2039,7.2077,7.1924,7.2039,292943.6921
2006-01-12 15:30:00,18.84,18.87,18.84,18.84,150154.4309812307,7.2039,7.2153,7.2039,7.2039,150154.431
2006-01-12 15:35:00,18.84,18.84,18.82,18.84,344024.7089569969,7.2039,7.2039,7.1962,7.2039,344024.709
2006-01-12 15:40:00,18.84,18.84,18.79,18.79,332382.9888334521,7.2039,7.2039,7.1848,7.1848,332382.9888
2006-01-12 15:45:00,18.79,18.82,18.79,18.82,305298.17058683775,7.1848,7.1962,7.1848,7.1962,305298.1706
2006-01-12 15:50:00,18.82,18.85,18.81,18.85,351627.46495604655,7.1962,7.2077,7.1924,7.2077,351627.465
2006-01-12 15:55:00,18.85,18.9,18.85,18.89,1103349.9643620814,7.2077,7.2268,7.2077,7.223,1103349.9644
2006-01-13 09:30:00,18.94,19.03,18.94,19.01,737229.7457828464,7.2421,7.2765,7.2421,7.2689,737229.7458
2006-01-13 09:35:00,19.02,19.11,19.0,19.08,712520.7887859349,7.2727,7.3071,7.2651,7.2956,712520.7888
2006-01-13 09:40:00,19.08,19.17,19.08,19.13,1147540.9836065574,7.2956,7.3301,7.2956,7.3148,1147540.9836
2006-01-13 09:45:00,19.13,19.14,19.05,19.07,413162.27132335474,7.3148,7.3186,7.2842,7.2918,413162.2713
2006-01-13 09:50:00,19.08,19.08,19.0,19.05,509622.2380612972,7.2956,7.2956,7.2651,7.2842,509622.2381
2006-01-13 09:55:00,19.04,19.11,19.04,19.1,245426.4670943217,7.2803,7.3071,7.2803,7.3033,245426.4671
2006-01-13 10:00:00,19.11,19.12,19.0,19.02,330957.47208363033,7.3071,7.3109,7.2651,7.2727,330957.4721
2006-01-13 10:05:00,19.02,19.02,18.97,19.0,355191.2568306011,7.2727,7.2727,7.2536,7.2651,355191.2568
2006-01-13 10:10:00,19.0,19.03,18.97,19.0,291993.3475885008,7.2651,7.2765,7.2536,7.2651,291993.3476
2006-01-13 10:15:00,19.0,19.06,18.99,19.05,452363.98194345454,7.2651,7.288,7.2612,7.2842,452363.9819
2006-01-13 10:20:00,19.05,19.09,19.02,19.07,296507.48396293656,7.2842,7.2995,7.2727,7.2918,296507.484
2006-01-13 10:25:00,19.06,19.17,19.05,19.17,424566.4053219292,7.288,7.3301,7.2842,7.3301,424566.4053
2006-01-13 10:30:00,19.17,19.18,19.08,19.11,393680.20907579,7.3301,7.3339,7.2956,7.3071,393680.2091
2006-01-13 10:35:00,19.11,19.17,19.09,19.15,282965.0748396293,7.3071,7.3301,7.2995,7.3224,282965.0748
2006-01-13 10:40:00,19.15,19.15,19.09,19.09,133048.22998336898,7.3224,7.3224,7.2995,7.2995,133048.23
2006-01-13 10:45:00,19.09,19.13,19.08,19.11,160370.63435495368,7.2995,7.3148,7.2956,7.3071,160370.6344
2006-01-13 10:50:00,19.11,19.16,19.09,19.14,246851.9838441435,7.3071,7.3262,7.2995,7.3186,246851.9838
2006-01-13 10:55:00,19.14,19.19,19.13,19.16,255405.0843430744,7.3186,7.3377,7.3148,7.3262,255405.0843
2006-01-13 11:00:00,19.16,19.16,19.13,19.14,117367.54573532904,7.3262,7.3262,7.3148,7.3186,117367.5457
2006-01-13 11:05:00,19.13,19.2,19.12,19.19,414825.37419814686,7.3148,7.3415,7.3109,7.3377,414825.3742
2006-01-13 11:10:00,19.19,19.21,19.17,19.18,295794.72558802564,7.3377,7.3454,7.3301,7.3339,295794.7256
2006-01-13 11:15:00,19.18,19.19,19.13,19.16,404371.5846994536,7.3339,7.3377,7.3148,7.3262,404371.5847
2006-01-13 11:20:00,19.16,19.19,19.15,19.18,168448.56260394392,7.3262,7.3377,7.3224,7.3339,168448.5626
2006-01-13 11:25:00,19.18,19.18,19.14,19.16,162508.90947968638,7.3339,7.3339,7.3186,7.3262,162508.9095
2006-01-13 11:30:00,19.16,19.19,19.16,19.17,139700.6414825374,7.3262,7.3377,7.3262,7.3301,139700.6415
2006-01-13 11:35:00,19.17,19.17,19.09,19.13,255167.49821810407,7.3301,7.3301,7.2995,7.3148,255167.4982
2006-01-13 11:40:00,19.13,19.14,19.12,19.13,97885.48348776432,7.3148,7.3186,7.3109,7.3148,97885.4835
2006-01-13 11:45:00,19.13,19.14,19.12,19.12,94559.2777381801,7.3148,7.3186,7.3109,7.3109,94559.2777
2006-01-13 11:50:00,19.12,19.13,19.1,19.13,238298.88334521264,7.3109,7.3148,7.3033,7.3148,238298.8833
2006-01-13 11:55:00,19.13,19.16,19.12,19.15,197671.65597529104,7.3148,7.3262,7.3109,7.3224,197671.656
2006-01-13 12:00:00,19.16,19.17,19.14,19.16,147065.8113566168,7.3262,7.3301,7.3186,7.3262,147065.8114
2006-01-13 12:05:00,19.17,19.2,19.16,19.18,217153.7182228558,7.3301,7.3415,7.3262,7.3339,217153.7182
2006-01-13 12:10:00,19.18,19.2,19.18,19.18,224281.30197196483,7.3339,7.3415,7.3339,7.3339,224281.302
2006-01-13 12:15:00,19.19,19.21,19.18,19.18,116654.78736041817,7.3377,7.3454,7.3339,7.3339,116654.7874
2006-01-13 12:20:00,19.18,19.21,19.18,19.2,145877.88073176527,7.3339,7.3454,7.3339,7.3415,145877.8807
2006-01-13 12:25:00,19.2,19.2,19.16,19.16,192444.7612259444,7.3415,7.3415,7.3262,7.3262,192444.7612
2006-01-13 12:30:00,19.16,19.17,19.13,19.16,287479.2112140651,7.3262,7.3301,7.3148,7.3262,287479.2112
2006-01-13 12:35:00,19.16,19.16,19.14,19.14,156094.08410548823,7.3262,7.3262,7.3186,7.3186,156094.0841
2006-01-13 12:40:00,19.14,19.14,19.12,19.13,232596.8163459254,7.3186,7.3186,7.3109,7.3148,232596.8163
2006-01-13 12:45:00,19.13,19.14,19.1,19.11,229745.78284628177,7.3148,7.3186,7.3033,7.3071,229745.7828
2006-01-13 12:50:00,19.11,19.15,19.11,19.12,235685.4359705393,7.3071,7.3224,7.3071,7.3109,235685.436
2006-01-13 12:55:00,19.12,19.13,19.1,19.12,164172.0123544785,7.3109,7.3148,7.3033,7.3109,164172.0124
2006-01-13 13:00:00,19.12,19.13,19.1,19.13,109052.0313613685,7.3109,7.3148,7.3033,7.3148,109052.0314
2006-01-13 13:05:00,19.13,19.14,19.12,19.13,168923.73485388453,7.3148,7.3186,7.3109,7.3148,168923.7349
2006-01-13 13:10:00,19.13,19.13,19.09,19.1,142076.50273224045,7.3148,7.3148,7.2995,7.3033,142076.5027
2006-01-13 13:15:00,19.1,19.11,19.08,19.08,142076.50273224045,7.3033,7.3071,7.2956,7.2956,142076.5027
2006-01-13 13:20:00,19.08,19.08,19.03,19.04,244238.5364694702,7.2956,7.2956,7.2765,7.2803,244238.5365
2006-01-13 13:25:00,19.04,19.1,19.04,19.09,178664.76597766692,7.2803,7.3033,7.2803,7.2995,178664.766
2006-01-13 13:30:00,19.09,19.12,19.08,19.09,188405.79710144928,7.2995,7.3109,7.2956,7.2995,188405.7971
2006-01-13 13:35:00,19.08,19.09,19.06,19.08,288429.5557139463,7.2956,7.2995,7.288,7.2956,288429.5557
2006-01-13 13:40:00,19.08,19.1,19.08,19.1,141363.74435732953,7.2956,7.3033,7.2956,7.3033,141363.7444
2006-01-13 13:45:00,19.1,19.1,19.05,19.08,178189.59372772631,7.3033,7.3033,7.2842,7.2956,178189.5937
2006-01-13 13:50:00,19.08,19.11,19.08,19.11,80779.28248990259,7.2956,7.3071,7.2956,7.3071,80779.2825
2006-01-13 13:55:00,19.1,19.15,19.09,19.14,232359.2302209551,7.3033,7.3224,7.2995,7.3186,232359.2302
2006-01-13 14:00:00,19.14,19.15,19.12,19.14,162033.73722974578,7.3186,7.3224,7.3109,7.3186,162033.7372
2006-01-13 14:05:00,19.14,19.15,19.1,19.1,126633.40460917084,7.3186,7.3224,7.3033,7.3033,126633.4046
2006-01-13 14:10:00,19.1,19.11,19.06,19.08,307674.0318365408,7.3033,7.3071,7.288,7.2956,307674.0318
2006-01-13 14:15:00,19.07,19.08,19.05,19.05,224756.47422190543,7.2918,7.2956,7.2842,7.2842,224756.4742
2006-01-13 14:20:00,19.05,19.09,19.05,19.09,143502.01948206226,7.2842,7.2995,7.2842,7.2995,143502.0195
2006-01-13 14:25:00,19.08,19.12,19.08,19.11,244476.1225944405,7.2956,7.3109,7.2956,7.3071,244476.1226
2006-01-13 14:30:00,19.11,19.14,19.1,19.11,149204.08648134948,7.3071,7.3186,7.3033,7.3071,149204.0865
2006-01-13 14:35:00,19.11,19.15,19.1,19.14,259206.4623425992,7.3071,7.3224,7.3033,7.3186,259206.4623
2006-01-13 14:40:00,19.14,19.18,19.14,19.18,355191.2568306011,7.3186,7.3339,7.3186,7.3339,355191.2568
2006-01-13 14:45:00,19.18,19.19,19.16,19.18,196246.13922546923,7.3339,7.3377,7.3262,7.3339,196246.1392
2006-01-13 14:50:00,19.18,19.23,19.17,19.22,341886.4338322642,7.3339,7.353,7.3301,7.3492,341886.4338
2006-01-13 14:55:00,19.21,19.23,19.18,19.22,191019.2444761226,7.3454,7.353,7.3339,7.3492,191019.2445
2006-01-13 15:00:00,19.23,19.25,19.22,19.23,440247.0895699691,7.353,7.3606,7.3492,7.353,440247.0896
2006-01-13 15:05:00,19.23,19.28,19.23,19.27,332858.16108339274,7.353,7.3721,7.353,7.3683,332858.1611
2006-01-13 15:10:00,19.27,19.27,19.21,19.24,557614.6353052981,7.3683,7.3683,7.3454,7.3568,557614.6353
2006-01-13 15:15:00,19.24,19.24,19.21,19.22,203373.7229745783,7.3568,7.3568,7.3454,7.3492,203373.723
2006-01-13 15:20:00,19.21,19.25,19.21,19.22,205036.8258493704,7.3454,7.3606,7.3454,7.3492,205036.8258
2006-01-13 15:25:00,19.22,19.27,19.21,19.27,253504.39534331195,7.3492,7.3683,7.3454,7.3683,253504.3953
2006-01-13 15:30:00,19.26,19.28,19.24,19.24,224043.7158469945,7.3645,7.3721,7.3568,7.3568,224043.7158
2006-01-13 15:35:00,19.24,19.3,19.24,19.29,578522.2143026848,7.3568,7.3798,7.3568,7.3759,578522.2143
2006-01-13 15:40:00,19.29,19.32,19.29,19.29,442147.7785697315,7.3759,7.3874,7.3759,7.3759,442147.7786
2006-01-13 15:45:00,19.29,19.35,19.28,19.34,597053.9320503683,7.3759,7.3989,7.3721,7.3951,597053.9321
2006-01-13 15:50:00,19.34,19.35,19.31,19.32,901639.344262295,7.3951,7.3989,7.3836,7.3874,901639.3443
2006-01-13 15:55:00,19.32,19.35,19.3,19.35,883345.2126395819,7.3874,7.3989,7.3798,7.3989,883345.2126
2006-01-17 09:30:00,19.38,19.39,19.15,19.22,1253266.8092183415,7.4104,7.4142,7.3224,7.3492,1253266.8092
2006-01-17 09:35:00,19.21,19.4,19.21,19.32,610833.9272986457,7.3454,7.418,7.3454,7.3874,610833.9273
2006-01-17 09:40:00,19.32,19.37,19.19,19.34,448800.1900689,7.3874,7.4065,7.3377,7.3951,448800.1901
2006-01-17 09:45:00,19.34,19.4,19.24,19.27,730577.3342836779,7.3951,7.418,7.3568,7.3683,730577.3343
2006-01-17 09:50:00,19.27,19.31,19.25,19.26,381563.3167023046,7.3683,7.3836,7.3606,7.3645,381563.3167
2006-01-17 09:55:00,19.25,19.26,19.19,19.22,538370.1591827037,7.3606,7.3645,7.3377,7.3492,538370.1592
2006-01-17 10:00:00,19.22,19.28,19.21,19.27,421715.3718222856,7.3492,7.3721,7.3454,7.3683,421715.3718
2006-01-17 10:05:00,19.27,19.3,19.26,19.26,316702.3045854122,7.3683,7.3798,7.3645,7.3645,316702.3046
2006-01-17 10:10:00,19.26,19.29,19.25,19.28,240199.57234497505,7.3645,7.3759,7.3606,7.3721,240199.5723
2006-01-17 10:15:00,19.28,19.32,19.26,19.31,405797.1014492754,7.3721,7.3874,7.3645,7.3836,405797.1014
2006-01-17 10:20:00,19.3,19.32,19.29,19.32,264908.52934188646,7.3798,7.3874,7.3759,7.3874,264908.5293
2006-01-17 10:25:00,19.32,19.42,19.32,19.39,616535.9942979331,7.3874,7.4256,7.3874,7.4142,616535.9943
2006-01-17 10:30:00,19.39,19.41,19.34,19.37,416963.6493228796,7.4142,7.4218,7.3951,7.4065,416963.6493
2006-01-17 10:35:00,19.37,19.38,19.28,19.29,399382.2760750773,7.4065,7.4104,7.3721,7.3759,399382.2761
2006-01-17 10:40:00,19.3,19.34,19.27,19.27,216203.3737229746,7.3798,7.3951,7.3683,7.3683,216203.3737
2006-01-17 10:45:00,19.27,19.27,19.22,19.26,314564.0294606795,7.3683,7.3683,7.3492,7.3645,314564.0295
2006-01-17 10:50:00,19.26,19.28,19.22,19.26,261582.3235923022,7.3645,7.3721,7.3492,7.3645,261582.3236
2006-01-17 10:55:00,19.26,19.29,19.24,19.27,238774.05559515324,7.3645,7.3759,7.3568,7.3683,238774.0556
2006-01-17 11:00:00,19.27,19.29,19.23,19.25,216678.5459729152,7.3683,7.3759,7.353,7.3606,216678.546
2006-01-17 11:05:00,19.25,19.29,19.25,19.29,284390.5915894512,7.3606,7.3759,7.3606,7.3759,284390.5916
2006-01-17 11:10:00,19.29,19.29,19.25,19.27,220955.0962223806,7.3759,7.3759,7.3606,7.3683,220955.0962
2006-01-17 11:15:00,19.28,19.28,19.24,19.28,220004.7517224994,7.3721,7.3721,7.3568,7.3721,220004.7517
2006-01-17 11:20:00,19.28,19.28,19.24,19.25,148491.3281064386,7.3721,7.3721,7.3568,7.3606,148491.3281
2006-01-17 11:25:00,19.24,19.26,19.24,19.25,177239.2492278451,7.3568,7.3645,7.3568,7.3606,177239.2492
2006-01-17 11:30:00,19.25,19.26,19.21,19.23,169161.32097885484,7.3606,7.3645,7.3454,7.353,169161.321
2006-01-17 11:35:00,19.23,19.25,19.22,19.22,196958.8976003801,7.353,7.3606,7.3492,7.3492,196958.8976
2006-01-17 11:40:00,19.23,19.26,19.15,19.17,496555.0011879306,7.353,7.3645,7.3224,7.3301,496555.0012
2006-01-17 11:45:00,19.17,19.21,19.16,19.16,255880.256593015,7.3301,7.3454,7.3262,7.3262,255880.2566
2006-01-17 11:50:00,19.17,19.2,19.16,19.19,224994.0603468757,7.3301,7.3415,7.3262,7.3377,224994.0603
2006-01-17 11:55:00,19.19,19.22,19.18,19.21,243763.3642195296,7.3377,7.3492,7.3339,7.3454,243763.3642
2006-01-17 12:00:00,19.22,19.25,19.21,19.22,140650.98598241864,7.3492,7.3606,7.3454,7.3492,140650.986
2006-01-17 12:05:00,19.23,19.24,19.21,19.24,105963.41173675456,7.353,7.3568,7.3454,7.3568,105963.4117
2006-01-17 12:10:00,19.24,19.24,19.2,19.21,135661.6773580423,7.3568,7.3568,7.3415,7.3454,135661.6774
2006-01-17 12:15:00,19.21,19.22,19.19,19.22,118555.47636018058,7.3454,7.3492,7.3377,7.3492,118555.4764
2006-01-17 12:20:00,19.22,19.23,19.2,19.2,183654.07460204329,7.3492,7.353,7.3415,7.3415,183654.0746
2006-01-17 12:25:00,19.2,19.21,19.17,19.17,192919.93347588505,7.3415,7.3454,7.3301,7.3301,192919.9335
2006-01-17 12:30:00,19.17,19.23,19.17,19.22,165359.94297933002,7.3301,7.353,7.3301,7.3492,165359.943
2006-01-17 12:35:00,19.23,19.23,19.19,19.21,159895.46210501308,7.353,7.353,7.3377,7.3454,159895.4621
2006-01-17 12:40:00,19.21,19.22,19.18,19.2,220242.33784746967,7.3454,7.3492,7.3339,7.3415,220242.3378
2006-01-17 12:45:00,19.2,19.21,19.18,19.19,162508.90947968638,7.3415,7.3454,7.3339,7.3377,162508.9095
2006-01-17 12:50:00,19.19,19.19,19.15,19.17,263720.5987170349,7.3377,7.3377,7.3224,7.3301,263720.5987
2006-01-17 12:55:00,19.17,19.17,19.16,19.16,59634.11736754574,7.3301,7.3301,7.3262,7.3262,59634.1174
2006-01-17 13:00:00,19.16,19.16,19.11,19.12,364694.7018294132,7.3262,7.3262,7.3071,7.3109,364694.7018
2006-01-17 13:05:00,19.12,19.17,19.1,19.16,185079.59135186503,7.3109,7.3301,7.3033,7.3262,185079.5914
2006-01-17 13:10:00,19.16,19.17,19.13,19.16,242575.4335946781,7.3262,7.3301,7.3148,7.3262,242575.4336
2006-01-17 13:15:00,19.15,19.15,19.13,19.13,194820.62247564743,7.3224,7.3224,7.3148,7.3148,194820.6225
2006-01-17 13:20:00,19.13,19.17,19.13,19.16,306248.5150867189,7.3148,7.3301,7.3148,7.3262,306248.5151
2006-01-17 13:25:00,19.16,19.16,19.15,19.15,103112.37823711096,7.3262,7.3262,7.3224,7.3224,103112.3782
2006-01-17 13:30:00,19.15,19.15,19.13,19.14,173437.87122832026,7.3224,7.3224,7.3148,7.3186,173437.8712
2006-01-17 13:35:00,19.13,19.14,19.12,19.13,133285.81610833926,7.3148,7.3186,7.3109,7.3148,133285.8161
2006-01-17 13:40:00,19.12,19.13,19.11,19.12,211214.06509859825,7.3109,7.3148,7.3071,7.3109,211214.0651
2006-01-17 13:45:00,19.12,19.13,19.11,19.11,176288.9047279639,7.3109,7.3148,7.3071,7.3071,176288.9047
2006-01-17 13:50:00,19.11,19.13,19.11,19.12,181990.9717272512,7.3071,7.3148,7.3071,7.3109,181990.9717
2006-01-17 13:55:00,19.12,19.24,19.1,19.2,667854.5972915182,7.3109,7.3568,7.3033,7.3415,667854.5973
2006-01-17 14:00:00,19.2,19.26,19.2,19.23,520076.0275599905,7.3415,7.3645,7.3415,7.353,520076.0276
2006-01-17 14:05:00,19.22,19.23,19.18,19.19,201473.0339748159,7.3492,7.353,7.3339,7.3377,201473.034
2006-01-17 14:10:00,19.19,19.2,19.15,19.15,279876.45521501545,7.3377,7.3415,7.3224,7.3224,279876.4552
2006-01-17 14:15:00,19.15,19.16,19.08,19.08,363506.7712045616,7.3224,7.3262,7.2956,7.2956,363506.7712
2006-01-17 14:20:00,19.08,19.1,19.05,19.09,496079.82893799,7.2956,7.3033,7.2842,7.2995,496079.8289
2006-01-17 14:25:00,19.09,19.1,19.06,19.07,351865.0510810169,7.2995,7.3033,7.288,7.2918,351865.0511
2006-01-17 14:30:00,19.07,19.08,19.05,19.05,165359.94297933002,7.2918,7.2956,7.2842,7.2842,165359.943
2006-01-17 14:35:00,19.05,19.05,19.0,19.02,662865.2886671418,7.2842,7.2842,7.2651,7.2727,662865.2887
2006-01-17 14:40:00,19.02,19.02,18.97,18.97,461154.66856735566,7.2727,7.2727,7.2536,7.2536,461154.6686
2006-01-17 14:45:00,18.97,19.03,18.97,19.01,247089.5699691138,7.2536,7.2765,7.2536,7.2689,247089.57
2006-01-17 14:50:00,19.01,19.05,19.01,19.05,222143.02684723213,7.2689,7.2842,7.2689,7.2842,222143.0268
2006-01-17 14:55:00,19.04,19.07,19.01,19.07,216678.5459729152,7.2803,7.2918,7.2689,7.2918,216678.546
2006-01-17 15:00:00,19.07,19.07,19.04,19.05,195058.2086006177,7.2918,7.2918,7.2803,7.2842,195058.2086
2006-01-17 15:05:00,19.05,19.06,19.02,19.04,214302.68472321212,7.2842,7.288,7.2727,7.2803,214302.6847
2006-01-17 15:10:00,19.04,19.05,19.01,19.02,358279.87645521504,7.2803,7.2842,7.2689,7.2727,358279.8765
2006-01-17 15:15:00,19.02,19.03,19.02,19.03,178189.59372772631,7.2727,7.2765,7.2727,7.2765,178189.5937
2006-01-17 15:20:00,19.03,19.06,19.02,19.05,297220.2423378475,7.2765,7.288,7.2727,7.2842,297220.2423
2006-01-17 15:25:00,19.05,19.07,19.04,19.05,348776.43145640293,7.2842,7.2918,7.2803,7.2842,348776.4315
2006-01-17 15:30:00,19.05,19.07,19.04,19.06,191969.5889760038,7.2842,7.2918,7.2803,7.288,191969.589
2006-01-17 15:35:00,19.06,19.07,19.04,19.05,170349.25160370636,7.288,7.2918,7.2803,7.2842,170349.2516
2006-01-17 15:40:00,19.05,19.07,19.05,19.05,386077.4530767403,7.2842,7.2918,7.2842,7.2842,386077.4531
2006-01-17 15:45:00,19.05,19.08,19.05,19.08,267521.9767165598,7.2842,7.2956,7.2842,7.2956,267521.9767
2006-01-17 15:50:00,19.07,19.13,19.07,19.12,667854.5972915182,7.2918,7.3148,7.2918,7.3109,667854.5973
2006-01-17 15:55:00,19.12,19.16,19.11,19.13,890947.9686386315,7.3109,7.3262,7.3071,7.3148,890947.9686
2006-01-18 09:30:00,18.73,18.87,18.67,18.86,1587788.0731765265,7.1618,7.2153,7.1389,7.2115,1587788.0732
2006-01-18 09:35:00,18.84,18.96,18.84,18.94,1153718.2228557852,7.2039,7.2498,7.2039,7.2421,1153718.2229
2006-01-18 09:40:00,18.95,19.17,18.94,19.17,1289379.9002138276,7.2459,7.3301,7.2421,7.3301,1289379.9002
2006-01-18 09:45:00,19.18,19.21,19.01,19.02,1204086.4813494892,7.3339,7.3454,7.2689,7.2727,1204086.4813
2006-01-18 09:50:00,19.02,19.07,18.89,18.9,1013304.8229983367,7.2727,7.2918,7.223,7.2268,1013304.823
2006-01-18 09:55:00,18.89,19.0,18.88,18.99,908529.341886434,7.223,7.2651,7.2192,7.2612,908529.3419
2006-01-18 10:00:00,18.99,19.04,18.96,19.04,543834.6400570207,7.2612,7.2803,7.2498,7.2803,543834.6401
2006-01-18 10:05:00,19.04,19.18,19.03,19.1,903777.6193870278,7.2803,7.3339,7.2765,7.3033,903777.6194
2006-01-18 10:10:00,19.11,19.11,19.05,19.07,1098835.8279876455,7.3071,7.3071,7.2842,7.2918,1098835.828
2006-01-18 10:15:00,19.07,19.1,19.05,19.09,583511.5229270611,7.2918,7.3033,7.2842,7.2995,583511.5229
2006-01-18 10:20:00,19.09,19.22,19.08,19.21,999287.2416250892,7.2995,7.3492,7.2956,7.3454,999287.2416
2006-01-18 10:25:00,19.21,19.21,19.08,19.15,666191.494416726,7.3454,7.3454,7.2956,7.3224,666191.4944
2006-01-18 10:30:00,19.16,19.16,19.1,19.13,411261.58232359233,7.3262,7.3262,7.3033,7.3148,411261.5823
2006-01-18 10:35:00,19.13,19.18,19.12,19.15,468282.2523164647,7.3148,7.3339,7.3109,7.3224,468282.2523
2006-01-18 10:40:00,19.15,19.16,19.1,19.1,619624.613922547,7.3224,7.3262,7.3033,7.3033,619624.6139
2006-01-18 10:45:00,19.1,19.11,19.07,19.07,357329.53195533383,7.3033,7.3071,7.2918,7.2918,357329.532
2006-01-18 10:50:00,19.07,19.16,19.07,19.13,480161.5585649798,7.2918,7.3262,7.2918,7.3148,480161.5586
2006-01-18 10:55:00,19.13,19.14,19.08,19.08,322641.9577096698,7.3148,7.3186,7.2956,7.2956,322641.9577
2006-01-18 11:00:00,19.08,19.11,19.07,19.09,352815.3955808981,7.2956,7.3071,7.2918,7.2995,352815.3956
2006-01-18 11:05:00,19.09,19.1,19.07,19.09,447137.0871941079,7.2995,7.3033,7.2918,7.2995,447137.0872
2006-01-18 11:10:00,19.09,19.09,19.05,19.07,279163.69684010453,7.2995,7.2995,7.2842,7.2918,279163.6968
2006-01-18 11:15:00,19.08,19.09,19.07,19.09,266809.21834164887,7.2956,7.2995,7.2918,7.2995,266809.2183
2006-01-18 11:20:00,19.09,19.15,19.09,19.11,384889.5224518888,7.2995,7.3224,7.2995,7.3071,384889.5225
2006-01-18 11:25:00,19.1,19.13,19.09,19.11,300308.8619624614,7.3033,7.3148,7.2995,7.3071,300308.862
2006-01-18 11:30:00,19.11,19.13,19.08,19.08,448800.1900689,7.3071,7.3148,7.2956,7.2956,448800.1901
2006-01-18 11:35:00,19.08,19.09,19.04,19.04,548348.7764314564,7.2956,7.2995,7.2803,7.2803,548348.7764
2006-01-18 11:40:00,19.04,19.04,18.98,19.0,461392.254692326,7.2803,7.2803,7.2574,7.2651,461392.2547
2006-01-18 11:45:00,18.99,19.12,18.93,18.93,518888.096935139,7.2612,7.3109,7.2383,7.2383,518888.0969
2006-01-18 11:50:00,18.94,18.98,18.92,18.94,1001900.6889997624,7.2421,7.2574,7.2345,7.2421,1001900.689
2006-01-18 11:55:00,18.94,18.97,18.92,18.94,559277.7381800903,7.2421,7.2536,7.2345,7.2421,559277.7382
2006-01-18 12:00:00,18.94,18.98,18.94,18.97,281539.5580898076,7.2421,7.2574,7.2421,7.2536,281539.5581
2006-01-18 12:05:00,18.97,18.99,18.95,18.97,173913.04347826086,7.2536,7.2612,7.2459,7.2536,173913.0435
2006-01-18 12:10:00,18.97,18.99,18.94,18.97,262770.2542171537,7.2536,7.2612,7.2421,7.2536,262770.2542
2006-01-18 12:15:00,18.97,18.97,18.92,18.94,197196.48372535044,7.2536,7.2536,7.2345,7.2421,197196.4837
2006-01-18 12:20:00,18.94,18.95,18.93,18.93,306486.10121168924,7.2421,7.2459,7.2383,7.2383,306486.1012
2006-01-18 12:25:00,18.94,18.94,18.93,18.93,196721.31147540984,7.2421,7.2421,7.2383,7.2383,196721.3115
2006-01-18 12:30:00,18.94,18.94,18.89,18.89,407935.3765740081,7.2421,7.2421,7.223,7.223,407935.3766
2006-01-18 12:35:00,18.89,18.92,18.89,18.92,191969.5889760038,7.223,7.2345,7.223,7.2345,191969.589
2006-01-18 12:40:00,18.92,18.93,18.9,18.92,190306.4861012117,7.2345,7.2383,7.2268,7.2345,190306.4861
2006-01-18 12:45:00,18.93,18.93,18.9,18.92,300308.8619624614,7.2383,7.2383,7.2268,7.2345,300308.862
2006-01-18 12:50:00,18.92,18.93,18.89,18.89,230220.9550962224,7.2345,7.2383,7.223,7.223,230220.9551
2006-01-18 12:55:00,18.89,18.91,18.88,18.91,362556.4267046804,7.223,7.2306,7.2192,7.2306,362556.4267
2006-01-18 13:00:00,18.91,18.92,18.88,18.89,351865.0510810169,7.2306,7.2345,7.2192,7.223,351865.0511
2006-01-18 13:05:00,18.88,18.89,18.86,18.86,433357.0919458304,7.2192,7.223,7.2115,7.2115,433357.0919
2006-01-18 13:10:00,18.86,18.86,18.78,18.81,537657.4008077928,7.2115,7.2115,7.1809,7.1924,537657.4008
2006-01-18 13:15:00,18.81,18.86,18.76,18.76,641007.365169874,7.1924,7.2115,7.1733,7.1733,641007.3652
2006-01-18 13:20:00,18.76,18.79,18.73,18.75,754573.5329056784,7.1733,7.1848,7.1618,7.1695,754573.5329
2006-01-18 13:25:00,18.75,18.78,18.74,18.74,337609.8835827988,7.1695,7.1809,7.1656,7.1656,337609.8836
2006-01-18 13:30:00,18.75,18.83,18.74,18.83,665003.5637918746,7.1695,7.2001,7.1656,7.2001,665003.5638
2006-01-18 13:35:00,18.83,18.85,18.81,18.82,593965.3124257544,7.2001,7.2077,7.1924,7.1962,593965.3124
2006-01-18 13:40:00,18.82,18.85,18.82,18.85,235685.4359705393,7.1962,7.2077,7.1962,7.2077,235685.436
2006-01-18 13:45:00,18.85,18.86,18.84,18.84,590401.5205511998,7.2077,7.2115,7.2039,7.2039,590401.5206
2006-01-18 13:50:00,18.84,18.86,18.84,18.84,368496.079828938,7.2039,7.2115,7.2039,7.2039,368496.0798
2006-01-18 13:55:00,18.84,18.85,18.83,18.83,323117.12995961035,7.2039,7.2077,7.2001,7.2001,323117.13
2006-01-18 14:00:00,18.83,18.88,18.81,18.88,618199.0971727251,7.2001,7.2192,7.1924,7.2192,618199.0972
2006-01-18 14:05:00,18.88,18.9,18.84,18.84,456402.9460679496,7.2192,7.2268,7.2039,7.2039,456402.9461
2006-01-18 14:10:00,18.84,18.85,18.81,18.83,367070.56307911617,7.2039,7.2077,7.1924,7.2001,367070.5631
2006-01-18 14:15:00,18.83,18.88,18.83,18.84,473509.1470658114,7.2001,7.2192,7.2001,7.2039,473509.1471
2006-01-18 14:20:00,18.84,18.88,18.83,18.87,376811.59420289856,7.2039,7.2192,7.2001,7.2153,376811.5942
2006-01-18 14:25:00,18.87,18.87,18.84,18.84,468757.42456640536,7.2153,7.2153,7.2039,7.2039,468757.4246
2006-01-18 14:30:00,18.84,18.88,18.83,18.87,410311.2378237111,7.2039,7.2192,7.2001,7.2153,410311.2378
2006-01-18 14:35:00,18.87,18.87,18.83,18.85,523164.6471846044,7.2153,7.2153,7.2001,7.2077,523164.6472
2006-01-18 14:40:00,18.86,18.86,18.82,18.82,357091.9458303635,7.2115,7.2115,7.1962,7.1962,357091.9458
2006-01-18 14:45:00,18.82,18.84,18.81,18.81,423853.6469470183,7.1962,7.2039,7.1924,7.1924,423853.6469
2006-01-18 14:50:00,18.81,18.81,18.77,18.78,473746.73319078167,7.1924,7.1924,7.1771,7.1809,473746.7332
2006-01-18 14:55:00,18.79,18.81,18.76,18.79,581610.8339272987,7.1848,7.1924,7.1733,7.1848,581610.8339
2006-01-18 15:00:00,18.79,18.79,18.75,18.75,521026.3720598717,7.1848,7.1848,7.1695,7.1695,521026.3721
2006-01-18 15:05:00,18.75,18.76,18.7,18.71,987407.935376574,7.1695,7.1733,7.1503,7.1542,987407.9354
2006-01-18 15:10:00,18.71,18.78,18.7,18.75,727251.1285340936,7.1542,7.1809,7.1503,7.1695,727251.1285
2006-01-18 15:15:00,18.74,18.76,18.7,18.76,624376.3364219529,7.1656,7.1733,7.1503,7.1733,624376.3364
2006-01-18 15:20:00,18.75,18.76,18.72,18.74,521501.5443098123,7.1695,7.1733,7.158,7.1656,521501.5443
2006-01-18 15:25:00,18.73,18.79,18.72,18.77,581135.6616773581,7.1618,7.1848,7.158,7.1771,581135.6617
2006-01-18 15:30:00,18.77,18.79,18.73,18.78,897125.2078878593,7.1771,7.1848,7.1618,7.1809,897125.2079
2006-01-18 15:35:00,18.79,18.81,18.75,18.78,927298.6457590876,7.1848,7.1924,7.1695,7.1809,927298.6458
2006-01-18 15:40:00,18.78,18.84,18.76,18.82,1446661.9149441672,7.1809,7.2039,7.1733,7.1962,1446661.9149
2006-01-18 15:45:00,18.82,18.84,18.79,18.81,1303397.4815870754,7.1962,7.2039,7.1848,7.1924,1303397.4816
2006-01-18 15:50:00,18.81,18.83,18.78,18.8,1247802.3283440247,7.1924,7.2001,7.1809,7.1886,1247802.3283
2006-01-18 15:55:00,18.81,18.82,18.68,18.68,2611309.099548586,7.1924,7.1962,7.1427,7.1427,2611309.0995
2006-01-19 09:30:00,19.19,19.3,19.12,19.24,6119743.406985032,7.3377,7.3798,7.3109,7.3568,6119743.407
2006-01-19 09:35:00,19.25,19.35,19.21,19.33,3853646.947018294,7.3606,7.3989,7.3454,7.3912,3853646.947
2006-01-19 09:40:00,19.34,19.53,19.3,19.51,4952482.775005939,7.3951,7.4677,7.3798,7.4601,4952482.775
2006-01-19 09:45:00,19.51,19.52,19.34,19.41,3846281.777144215,7.4601,7.4639,7.3951,7.4218,3846281.7771
2006-01-19 09:50:00,19.41,19.45,19.36,19.43,2610833.927298646,7.4218,7.4371,7.4027,7.4295,2610833.9273
2006-01-19 09:55:00,19.43,19.43,19.27,19.31,2458066.048942742,7.4295,7.4295,7.3683,7.3836,2458066.0489
2006-01-19 10:00:00,19.32,19.35,19.26,19.3,1633404.6091708243,7.3874,7.3989,7.3645,7.3798,1633404.6092
2006-01-19 10:05:00,19.3,19.42,19.28,19.34,2049417.9139938229,7.3798,7.4256,7.3721,7.3951,2049417.914
2006-01-19 10:10:00,19.34,19.45,19.31,19.42,1540746.0204324068,7.3951,7.4371,7.3836,7.4256,1540746.0204
2006-01-19 10:15:00,19.42,19.44,19.37,19.4,648847.707293894,7.4256,7.4333,7.4065,7.418,648847.7073
2006-01-19 10:20:00,19.4,19.4,19.35,19.38,1237823.711095272,7.418,7.418,7.3989,7.4104,1237823.7111
2006-01-19 10:25:00,19.38,19.42,19.36,19.4,873841.7676407698,7.4104,7.4256,7.4027,7.418,873841.7676
2006-01-19 10:30:00,19.4,19.42,19.36,19.37,876930.3872653837,7.418,7.4256,7.4027,7.4065,876930.3873
2006-01-19 10:35:00,19.37,19.42,19.37,19.37,578047.0420527442,7.4065,7.4256,7.4065,7.4065,578047.0421
2006-01-19 10:40:00,19.37,19.46,19.37,19.4,424803.9914468995,7.4065,7.4409,7.4065,7.418,424803.9914
2006-01-19 10:45:00,19.4,19.42,19.37,19.41,562366.3578047042,7.418,7.4256,7.4065,7.4218,562366.3578
2006-01-19 10:50:00,19.41,19.46,19.4,19.45,1258968.8762176288,7.4218,7.4409,7.418,7.4371,1258968.8762
2006-01-19 10:55:00,19.45,19.53,19.44,19.51,1730814.9204086482,7.4371,7.4677,7.4333,7.4601,1730814.9204
2006-01-19 11:00:00,19.51,19.63,19.5,19.61,2663340.4609170826,7.4601,7.5059,7.4562,7.4983,2663340.4609
2006-01-19 11:05:00,19.61,19.71,19.58,19.61,2024471.370871941,7.4983,7.5365,7.4868,7.4983,2024471.3709
2006-01-19 11:10:00,19.61,19.61,19.57,19.6,1135424.091233072,7.4983,7.4983,7.483,7.4945,1135424.0912
2006-01-19 11:15:00,19.6,19.63,19.57,19.6,1158945.1176051318,7.4945,7.5059,7.483,7.4945,1158945.1176
2006-01-19 11:20:00,19.59,19.61,19.55,19.6,1185079.591351865,7.4907,7.4983,7.4754,7.4945,1185079.5914
2006-01-19 11:25:00,19.6,19.69,19.6,19.69,1056307.9116179617,7.4945,7.5289,7.4945,7.5289,1056307.9116
2006-01-19 11:30:00,19.69,19.79,19.68,19.72,2668329.7695414587,7.5289,7.5671,7.5251,7.5404,2668329.7695
2006-01-19 11:35:00,19.72,19.78,19.7,19.74,1466856.7355666428,7.5404,7.5633,7.5327,7.548,1466856.7356
2006-01-19 11:40:00,19.74,19.78,19.73,19.76,676645.2839154194,7.548,7.5633,7.5442,7.5557,676645.2839
2006-01-19 11:45:00,19.76,19.97,19.76,19.93,2147778.569731528,7.5557,7.636,7.5557,7.6207,2147778.5697
2006-01-19 11:50:00,19.92,20.01,19.87,19.91,2411023.996198622,7.6168,7.6512,7.5977,7.613,2411023.9962
2006-01-19 11:55:00,19.92,19.99,19.89,19.96,1244951.294844381,7.6168,7.6436,7.6054,7.6321,1244951.2948
2006-01-19 12:00:00,19.96,20.03,19.76,20.02,1636968.401045379,7.6321,7.6589,7.5557,7.6551,1636968.401
2006-01-19 12:05:00,20.02,20.14,20.02,20.13,2188880.96935139,7.6551,7.701,7.6551,7.6971,2188880.9694
2006-01-19 12:10:00,20.13,20.13,20.0,20.01,1553575.671180803,7.6971,7.6971,7.6474,7.6512,1553575.6712
2006-01-19 12:15:00,20.01,20.05,19.99,20.0,1283440.24708957,7.6512,7.6665,7.6436,7.6474,1283440.2471
2006-01-19 12:20:00,20.01,20.03,19.99,20.0,662152.530292231,7.6512,7.6589,7.6436,7.6474,662152.5303
2006-01-19 12:25:00,20.0,20.01,19.91,19.93,1366595.3908291757,7.6474,7.6512,7.613,7.6207,1366595.3908
2006-01-19 12:30:00,19.93,20.0,19.92,19.98,1179615.110477548,7.6207,7.6474,7.6168,7.6398,1179615.1105
2006-01-19 12:35:00,19.98,20.03,19.98,20.02,830601.0928961749,7.6398,7.6589,7.6398,7.6551,830601.0929
2006-01-19 12:40:00,20.02,20.03,20.0,20.01,600380.1377999525,7.6551,7.6589,7.6474,7.6512,600380.1378
2006-01-19 12:45:00,20.01,20.01,19.95,19.96,712758.3749109053,7.6512,7.6512,7.6283,7.6321,712758.3749
2006-01-19 12:50:00,19.96,20.06,19.96,20.06,857448.325017819,7.6321,7.6704,7.6321,7.6704,857448.325
2006-01-19 12:55:00,20.06,20.08,19.98,20.0,820147.3033974816,7.6704,7.678,7.6398,7.6474,820147.3034
2006-01-19 13:00:00,20.0,20.05,19.99,20.03,727251.1285340936,7.6474,7.6665,7.6436,7.6589,727251.1285
2006-01-19 13:05:00,20.03,20.08,19.99,20.08,819196.9588976004,7.6589,7.678,7.6436,7.678,819196.9589
2006-01-19 13:10:00,20.08,20.1,20.03,20.04,788548.3487764315,7.678,7.6857,7.6589,7.6627,788548.3488
2006-01-19 13:15:00,20.04,20.06,20.03,20.05,399619.86220004753,7.6627,7.6704,7.6589,7.6665,399619.8622
2006-01-19 13:20:00,20.05,20.06,20.04,20.05,426704.680446662,7.6665,7.6704,7.6627,7.6665,426704.6804
2006-01-19 13:25:00,20.04,20.06,20.0,20.01,1084580.6604894274,7.6627,7.6704,7.6474,7.6512,1084580.6605
2006-01-19 13:30:00,20.01,20.05,20.01,20.05,723449.7505345688,7.6512,7.6665,7.6512,7.6665,723449.7505
2006-01-19 13:35:00,20.05,20.05,20.01,20.03,453551.912568306,7.6665,7.6665,7.6512,7.6589,453551.9126
2006-01-19 13:40:00,20.03,20.09,20.03,20.05,722261.8199097173,7.6589,7.6818,7.6589,7.6665,722261.8199
2006-01-19 13:45:00,20.05,20.09,20.04,20.08,407460.2043240675,7.6665,7.6818,7.6627,7.678,407460.2043
2006-01-19 13:50:00,20.08,20.09,20.04,20.06,1841767.640769779,7.678,7.6818,7.6627,7.6704,1841767.6408
2006-01-19 13:55:00,20.06,20.06,19.95,19.96,870515.5618911856,7.6704,7.6704,7.6283,7.6321,870515.5619
2006-01-19 14:00:00,19.96,20.01,19.92,20.01,822760.7507721549,7.6321,7.6512,7.6168,7.6512,822760.7508
2006-01-19 14:05:00,20.01,20.03,19.99,20.0,774293.1812782134,7.6512,7.6589,7.6436,7.6474,774293.1813
2006-01-19 14:10:00,19.99,20.01,19.93,19.94,1076265.146115467,7.6436,7.6512,7.6207,7.6245,1076265.1461
2006-01-19 14:15:00,19.94,19.95,19.91,19.92,989308.6243763363,7.6245,7.6283,7.613,7.6168,989308.6244
2006-01-19 14:20:00,19.92,19.93,19.85,19.9,1146353.052981706,7.6168,7.6207,7.5901,7.6092,1146353.053
2006-01-19 14:25:00,19.9,19.91,19.82,19.85,893086.2437633643,7.6092,7.613,7.5786,7.5901,893086.2438
2006-01-19 14:30:00,19.85,19.85,19.77,19.79,1319078.1658351154,7.5901,7.5901,7.5595,7.5671,1319078.1658
2006-01-19 14:35:00,19.8,19.8,19.68,19.79,1614872.891423141,7.571,7.571,7.5251,7.5671,1614872.8914
2006-01-19 14:40:00,19.78,19.79,19.7,19.71,636018.0565454977,7.5633,7.5671,7.5327,7.5365,636018.0565
2006-01-19 14:45:00,19.71,19.76,19.7,19.74,868614.8728914232,7.5365,7.5557,7.5327,7.548,868614.8729
2006-01-19 14:50:00,19.74,19.8,19.73,19.79,691613.2097885484,7.548,7.571,7.5442,7.5671,691613.2098
2006-01-19 14:55:00,19.79,19.86,19.78,19.83,1150867.1893561415,7.5671,7.5939,7.5633,7.5824,1150867.1894
2006-01-19 15:00:00,19.83,19.85,19.78,19.81,617248.7526728439,7.5824,7.5901,7.5633,7.5748,617248.7527
2006-01-19 15:05:00,19.81,19.81,19.72,19.73,623663.578047042,7.5748,7.5748,7.5404,7.5442,623663.578
2006-01-19 15:10:00,19.73,19.82,19.7,19.81,776669.0425279164,7.5442,7.5786,7.5327,7.5748,776669.0425
2006-01-19 15:15:00,19.81,19.82,19.77,19.8,421952.9579472559,7.5748,7.5786,7.5595,7.571,421952.9579
2006-01-19 15:20:00,19.8,19.84,19.79,19.79,642908.0541696365,7.571,7.5862,7.5671,7.5671,642908.0542
2006-01-19 15:25:00,19.79,19.79,19.74,19.77,498930.8624376337,7.5671,7.5671,7.548,7.5595,498930.8624
2006-01-19 15:30:00,19.77,19.78,19.71,19.77,666904.252791637,7.5595,7.5633,7.5365,7.5595,666904.2528
2006-01-19 15:35:00,19.77,19.79,19.76,19.79,662390.1164172012,7.5595,7.5671,7.5557,7.5671,662390.1164
2006-01-19 15:40:00,19.79,19.84,19.77,19.77,1155143.739605607,7.5671,7.5862,7.5595,7.5595,1155143.7396
2006-01-19 15:45:00,19.77,19.79,19.75,19.78,674031.836540746,7.5595,7.5671,7.5518,7.5633,674031.8365
2006-01-19 15:50:00,19.78,19.82,19.72,19.73,1451888.809693514,7.5633,7.5786,7.5404,7.5442,1451888.8097
2006-01-19 15:55:00,19.73,19.74,19.66,19.68,1914706.5811356616,7.5442,7.548,7.5174,7.5251,1914706.5811
2006-01-20 09:30:00,19.69,19.69,19.6,19.61,2566167.735804229,7.5289,7.5289,7.4945,7.4983,2566167.7358
2006-01-20 09:35:00,19.6,19.69,19.6,19.66,561416.013304823,7.4945,7.5289,7.4945,7.5174,561416.0133
2006-01-20 09:40:00,19.66,19.77,19.66,19.75,1177476.8353528157,7.5174,7.5595,7.5174,7.5518,1177476.8354
2006-01-20 09:45:00,19.74,19.75,19.63,19.66,1004514.1363744356,7.548,7.5518,7.5059,7.5174,1004514.1364
2006-01-20 09:50:00,19.66,19.73,19.66,19.71,569969.1138037539,7.5174,7.5442,7.5174,7.5365,569969.1138
2006-01-20 09:55:00,19.71,19.71,19.63,19.66,537419.8146828226,7.5365,7.5365,7.5059,7.5174,537419.8147
2006-01-20 10:00:00,19.65,19.66,19.49,19.5,913518.6505108102,7.5136,7.5174,7.4524,7.4562,913518.6505
2006-01-20 10:05:00,19.5,19.6,19.5,19.56,557139.4630553576,7.4562,7.4945,7.4562,7.4792,557139.4631
2006-01-20 10:10:00,19.56,19.56,19.37,19.37,1012116.8923734854,7.4792,7.4792,7.4065,7.4065,1012116.8924
2006-01-20 10:15:00,19.37,19.43,19.37,19.43,1353528.153955809,7.4065,7.4295,7.4065,7.4295,1353528.154
2006-01-20 10:20:00,19.42,19.48,19.41,19.44,602993.5851746259,7.4256,7.4486,7.4218,7.4333,602993.5852
2006-01-20 10:25:00,19.45,19.45,19.38,19.41,623188.4057971014,7.4371,7.4371,7.4104,7.4218,623188.4058
2006-01-20 10:30:00,19.41,19.41,19.31,19.38,1312425.7543359469,7.4218,7.4218,7.3836,7.4104,1312425.7543
2006-01-20 10:35:00,19.38,19.39,19.34,19.36,578759.800427655,7.4104,7.4142,7.3951,7.4027,578759.8004
2006-01-20 10:40:00,19.36,19.38,19.32,19.32,765027.3224043716,7.4027,7.4104,7.3874,7.3874,765027.3224
2006-01-20 10:45:00,19.32,19.33,19.21,19.22,1771204.5616535994,7.3874,7.3912,7.3454,7.3492,1771204.5617
2006-01-20 10:50:00,19.22,19.27,19.05,19.09,2370159.18270373,7.3492,7.3683,7.2842,7.2995,2370159.1827
2006-01-20 10:55:00,19.11,19.2,19.1,19.18,1016393.4426229508,7.3071,7.3415,7.3033,7.3339,1016393.4426
2006-01-20 11:00:00,19.18,19.18,19.09,19.13,897600.3801378,7.3339,7.3339,7.2995,7.3148,897600.3801
2006-01-20 11:05:00,19.13,19.17,19.09,19.15,624851.5086718936,7.3148,7.3301,7.2995,7.3224,624851.5087
2006-01-20 11:10:00,19.15,19.26,19.11,19.24,721549.0615348064,7.3224,7.3645,7.3071,7.3568,721549.0615
2006-01-20 11:15:00,19.24,19.26,19.24,19.24,531955.3338085056,7.3568,7.3645,7.3568,7.3568,531955.3338
2006-01-20 11:20:00,19.24,19.26,19.22,19.24,850558.3273936802,7.3568,7.3645,7.3492,7.3568,850558.3274
2006-01-20 11:25:00,19.23,19.34,19.23,19.32,611784.271798527,7.353,7.3951,7.353,7.3874,611784.2718
2006-01-20 11:30:00,19.32,19.32,19.23,19.26,425516.7498218104,7.3874,7.3874,7.353,7.3645,425516.7498
2006-01-20 11:35:00,19.26,19.28,19.23,19.27,392017.1062009979,7.3645,7.3721,7.353,7.3683,392017.1062
2006-01-20 11:40:00,19.26,19.27,19.2,19.22,446899.5010691376,7.3645,7.3683,7.3415,7.3492,446899.5011
2006-01-20 11:45:00,19.22,19.27,19.13,19.14,488239.4868139701,7.3492,7.3683,7.3148,7.3186,488239.4868
2006-01-20 11:50:00,19.14,19.15,19.1,19.11,719410.7864100736,7.3186,7.3224,7.3033,7.3071,719410.7864
2006-01-20 11:55:00,19.11,19.12,19.05,19.1,623663.578047042,7.3071,7.3109,7.2842,7.3033,623663.578
2006-01-20 12:00:00,19.1,19.18,19.08,19.14,688762.1762889047,7.3033,7.3339,7.2956,7.3186,688762.1763
2006-01-20 12:05:00,19.14,19.17,19.1,19.13,504157.7571869803,7.3186,7.3301,7.3033,7.3148,504157.7572
2006-01-20 12:10:00,19.13,19.14,19.05,19.07,391066.7617011167,7.3148,7.3186,7.2842,7.2918,391066.7617
2006-01-20 12:15:00,19.07,19.08,19.0,19.01,665953.9082917558,7.2918,7.2956,7.2651,7.2689,665953.9083
2006-01-20 12:20:00,19.01,19.09,19.0,19.09,705868.3772867664,7.2689,7.2995,7.2651,7.2995,705868.3773
2006-01-20 12:25:00,19.09,19.11,19.06,19.07,437633.64219529583,7.2995,7.3071,7.288,7.2918,437633.6422
2006-01-20 12:30:00,19.07,19.07,19.02,19.03,605369.4464243288,7.2918,7.2918,7.2727,7.2765,605369.4464
2006-01-20 12:35:00,19.03,19.03,18.97,19.0,459966.7379425042,7.2765,7.2765,7.2536,7.2651,459966.7379
2006-01-20 12:40:00,19.01,19.04,18.97,18.99,672606.3197909242,7.2689,7.2803,7.2536,7.2612,672606.3198
2006-01-20 12:45:00,18.99,18.99,18.84,18.91,1727488.7146590638,7.2612,7.2612,7.2039,7.2306,1727488.7147
2006-01-20 12:50:00,18.9,19.05,18.9,19.05,917795.2007602756,7.2268,7.2842,7.2268,7.2842,917795.2008
2006-01-20 12:55:00,19.04,19.05,18.95,18.97,464480.8743169399,7.2803,7.2842,7.2459,7.2536,464480.8743
2006-01-20 13:00:00,18.97,18.97,18.88,18.89,396531.2425754336,7.2536,7.2536,7.2192,7.223,396531.2426
2006-01-20 13:05:00,18.89,18.93,18.88,18.92,756236.6357804704,7.223,7.2383,7.2192,7.2345,756236.6358
2006-01-20 13:10:00,18.92,18.99,18.89,18.95,458541.2211926824,7.2345,7.2612,7.223,7.2459,458541.2212
2006-01-20 13:15:00,18.96,19.02,18.94,18.96,1817533.856022808,7.2498,7.2727,7.2421,7.2498,1817533.856
2006-01-20 13:20:00,18.96,19.05,18.95,19.05,378474.6970776907,7.2498,7.2842,7.2459,7.2842,378474.6971
2006-01-20 13:25:00,19.05,19.12,19.05,19.05,633404.6091708244,7.2842,7.3109,7.2842,7.2842,633404.6092
2006-01-20 13:30:00,19.05,19.05,18.94,18.97,561891.1855547637,7.2842,7.2842,7.2421,7.2536,561891.1856
2006-01-20 13:35:00,18.97,19.02,18.94,18.97,334996.43620812544,7.2536,7.2727,7.2421,7.2536,334996.4362
2006-01-20 13:40:00,18.97,19.0,18.94,18.96,338085.0558327394,7.2536,7.2651,7.2421,7.2498,338085.0558
2006-01-20 13:45:00,18.97,19.01,18.94,19.0,499168.448562604,7.2536,7.2689,7.2421,7.2651,499168.4486
2006-01-20 13:50:00,19.01,19.07,19.0,19.04,671418.3891660727,7.2689,7.2918,7.2651,7.2803,671418.3892
2006-01-20 13:55:00,19.04,19.08,19.02,19.03,761701.1166547873,7.2803,7.2956,7.2727,7.2765,761701.1167
2006-01-20 14:00:00,19.04,19.04,18.98,19.02,965074.8396293656,7.2803,7.2803,7.2574,7.2727,965074.8396
2006-01-20 14:05:00,19.02,19.04,18.97,18.99,663578.0470420527,7.2727,7.2803,7.2536,7.2612,663578.047
2006-01-20 14:10:00,18.99,19.0,18.94,18.95,396056.070325493,7.2612,7.2651,7.2421,7.2459,396056.0703
2006-01-20 14:15:00,18.95,18.99,18.92,18.93,543834.6400570207,7.2459,7.2612,7.2345,7.2383,543834.6401
2006-01-20 14:20:00,18.93,18.98,18.92,18.94,338085.0558327394,7.2383,7.2574,7.2345,7.2421,338085.0558
2006-01-20 14:25:00,18.94,19.02,18.93,19.01,455690.1876930387,7.2421,7.2727,7.2383,7.2689,455690.1877
2006-01-20 14:30:00,19.01,19.01,18.97,18.98,454977.4293181278,7.2689,7.2689,7.2536,7.2574,454977.4293
2006-01-20 14:35:00,18.98,18.99,18.95,18.99,509147.0658113567,7.2574,7.2612,7.2459,7.2612,509147.0658
2006-01-20 14:40:00,18.99,19.03,18.96,18.98,904727.9638869092,7.2612,7.2765,7.2498,7.2574,904727.9639
2006-01-20 14:45:00,18.98,19.01,18.96,19.0,370634.3549536707,7.2574,7.2689,7.2498,7.2651,370634.355
2006-01-20 14:50:00,19.0,19.0,18.95,18.95,473984.319315752,7.2651,7.2651,7.2459,7.2459,473984.3193
2006-01-20 14:55:00,18.95,18.96,18.91,18.94,518175.3385602281,7.2459,7.2498,7.2306,7.2421,518175.3386
2006-01-20 15:00:00,18.94,19.0,18.92,18.94,414350.20194820623,7.2421,7.2651,7.2345,7.2421,414350.2019
2006-01-20 15:05:00,18.94,18.98,18.92,18.97,722736.9921596579,7.2421,7.2574,7.2345,7.2536,722736.9922
2006-01-20 15:10:00,18.97,18.97,18.9,18.91,909954.8586362556,7.2536,7.2536,7.2268,7.2306,909954.8586
2006-01-20 15:15:00,18.91,18.92,18.87,18.88,1292468.5198384414,7.2306,7.2345,7.2153,7.2192,1292468.5198
2006-01-20 15:20:00,18.88,18.93,18.87,18.89,878355.9040152056,7.2192,7.2383,7.2153,7.223,878355.904
2006-01-20 15:25:00,18.9,18.9,18.86,18.87,1066048.942741744,7.2268,7.2268,7.2115,7.2153,1066048.9427
2006-01-20 15:30:00,18.87,18.95,18.87,18.9,851271.0857685911,7.2153,7.2459,7.2153,7.2268,851271.0858
2006-01-20 15:35:00,18.9,18.93,18.84,18.85,1445949.1565692564,7.2268,7.2383,7.2039,7.2077,1445949.1566
2006-01-20 15:40:00,18.85,18.89,18.82,18.87,1361130.9099548587,7.2077,7.223,7.1962,7.2153,1361130.91
2006-01-20 15:45:00,18.87,18.91,18.84,18.9,1160370.6343549537,7.2153,7.2306,7.2039,7.2268,1160370.6344
2006-01-20 15:50:00,18.9,18.94,18.89,18.94,974340.6985032074,7.2268,7.2421,7.223,7.2421,974340.6985
2006-01-20 15:55:00,18.95,18.96,18.9,18.93,1805179.3775243529,7.2459,7.2498,7.2268,7.2383,1805179.3775
2006-01-23 09:30:00,18.96,19.05,18.95,18.96,2553813.257305773,7.2498,7.2842,7.2459,7.2498,2553813.2573
2006-01-23 09:35:00,18.97,18.99,18.86,18.86,979805.1793775244,7.2536,7.2612,7.2115,7.2115,979805.1794
2006-01-23 09:40:00,18.86,18.88,18.81,18.87,995248.277500594,7.2115,7.2192,7.1924,7.2153,995248.2775
2006-01-23 09:45:00,18.88,18.89,18.78,18.87,786172.4875267284,7.2192,7.223,7.1809,7.2153,786172.4875
2006-01-23 09:50:00,18.87,18.92,18.84,18.84,651698.7407935377,7.2153,7.2345,7.2039,7.2039,651698.7408
2006-01-23 09:55:00,18.84,18.86,18.71,18.71,510810.1686861488,7.2039,7.2115,7.1542,7.1542,510810.1687
2006-01-23 10:00:00,18.71,18.73,18.65,18.66,852934.1886433832,7.1542,7.1618,7.1312,7.135,852934.1886
2006-01-23 10:05:00,18.67,18.7,18.62,18.7,1019006.8899976242,7.1389,7.1503,7.1198,7.1503,1019006.89
2006-01-23 10:10:00,18.7,18.72,18.67,18.7,515799.4773105251,7.1503,7.158,7.1389,7.1503,515799.4773
2006-01-23 10:15:00,18.7,18.71,18.62,18.63,352577.8094559278,7.1503,7.1542,7.1198,7.1236,352577.8095
2006-01-23 10:20:00,18.64,18.65,18.57,18.59,855072.463768116,7.1274,7.1312,7.1006,7.1083,855072.4638
2006-01-23 10:25:00,18.6,18.65,18.58,18.62,822047.992397244,7.1121,7.1312,7.1045,7.1198,822047.9924
2006-01-23 10:30:00,18.62,18.65,18.54,18.58,721073.8892848658,7.1198,7.1312,7.0892,7.1045,721073.8893
2006-01-23 10:35:00,18.58,18.59,18.49,18.5,616060.8220479924,7.1045,7.1083,7.07,7.0739,616060.822
2006-01-23 10:40:00,18.49,18.5,18.42,18.44,833927.2986457591,7.07,7.0739,7.0433,7.0509,833927.2986
2006-01-23 10:45:00,18.44,18.46,18.38,18.41,1219291.9933475885,7.0509,7.0586,7.028,7.0395,1219291.9933
2006-01-23 10:50:00,18.41,18.46,18.41,18.45,428130.1971964837,7.0395,7.0586,7.0395,7.0547,428130.1972
2006-01-23 10:55:00,18.45,18.53,18.45,18.52,588976.003801378,7.0547,7.0853,7.0547,7.0815,588976.0038
2006-01-23 11:00:00,18.52,18.57,18.5,18.52,843430.7436445712,7.0815,7.1006,7.0739,7.0815,843430.7436
2006-01-23 11:05:00,18.53,18.53,18.49,18.51,381563.3167023046,7.0853,7.0853,7.07,7.0777,381563.3167
2006-01-23 11:10:00,18.51,18.54,18.48,18.49,445473.98431931576,7.0777,7.0892,7.0662,7.07,445473.9843
2006-01-23 11:15:00,18.49,18.5,18.44,18.48,363269.18507959135,7.07,7.0739,7.0509,7.0662,363269.1851
2006-01-23 11:20:00,18.47,18.49,18.46,18.48,205749.5842242813,7.0624,7.07,7.0586,7.0662,205749.5842
2006-01-23 11:25:00,18.48,18.57,18.47,18.57,493703.967688287,7.0662,7.1006,7.0624,7.1006,493703.9677
2006-01-23 11:30:00,18.57,18.62,18.54,18.61,780708.0066524115,7.1006,7.1198,7.0892,7.1159,780708.0067
2006-01-23 11:35:00,18.61,18.61,18.55,18.58,259919.2207175101,7.1159,7.1159,7.093,7.1045,259919.2207
2006-01-23 11:40:00,18.58,18.6,18.58,18.59,211689.23734853885,7.1045,7.1121,7.1045,7.1083,211689.2373
2006-01-23 11:45:00,18.59,18.62,18.59,18.62,338560.22808268,7.1083,7.1198,7.1083,7.1198,338560.2281
2006-01-23 11:50:00,18.62,18.62,18.57,18.58,408885.7210738893,7.1198,7.1198,7.1006,7.1045,408885.7211
2006-01-23 11:55:00,18.59,18.59,18.56,18.57,322166.78545972914,7.1083,7.1083,7.0968,7.1006,322166.7855
2006-01-23 12:00:00,18.57,18.57,18.55,18.55,220242.33784746967,7.1006,7.1006,7.093,7.093,220242.3378
2006-01-23 12:05:00,18.55,18.56,18.52,18.52,286766.4528391542,7.093,7.0968,7.0815,7.0815,286766.4528
2006-01-23 12:10:00,18.52,18.52,18.5,18.52,228320.26609646,7.0815,7.0815,7.0739,7.0815,228320.2661
2006-01-23 12:15:00,18.52,18.52,18.44,18.44,422665.7163221668,7.0815,7.0815,7.0509,7.0509,422665.7163
2006-01-23 12:20:00,18.44,18.49,18.44,18.46,382276.0750772155,7.0509,7.07,7.0509,7.0586,382276.0751
2006-01-23 12:25:00,18.46,18.5,18.46,18.5,185554.76360180567,7.0586,7.0739,7.0586,7.0739,185554.7636
2006-01-23 12:30:00,18.5,18.52,18.49,18.49,313613.6849607983,7.0739,7.0815,7.07,7.07,313613.685
2006-01-23 12:35:00,18.49,18.5,18.46,18.47,160370.63435495368,7.07,7.0739,7.0586,7.0624,160370.6344
2006-01-23 12:40:00,18.46,18.47,18.4,18.43,328581.6108339273,7.0586,7.0624,7.0356,7.0471,328581.6108
2006-01-23 12:45:00,18.43,18.45,18.4,18.41,293894.03658826323,7.0471,7.0547,7.0356,7.0395,293894.0366
2006-01-23 12:50:00,18.41,18.45,18.38,18.4,751722.4994060347,7.0395,7.0547,7.028,7.0356,751722.4994
2006-01-23 12:55:00,18.4,18.45,18.39,18.44,294606.7949631741,7.0356,7.0547,7.0318,7.0509,294606.795
2006-01-23 13:00:00,18.44,18.46,18.41,18.45,439296.7450700879,7.0509,7.0586,7.0395,7.0547,439296.7451
2006-01-23 13:05:00,18.45,18.48,18.45,18.47,178902.3521026372,7.0547,7.0662,7.0547,7.0624,178902.3521
2006-01-23 13:10:00,18.47,18.48,18.46,18.47,165359.94297933002,7.0624,7.0662,7.0586,7.0624,165359.943
2006-01-23 13:15:00,18.46,18.52,18.45,18.49,339748.15870753146,7.0586,7.0815,7.0547,7.07,339748.1587
2006-01-23 13:20:00,18.5,18.52,18.49,18.52,323829.88833452127,7.0739,7.0815,7.07,7.0815,323829.8883
2006-01-23 13:25:00,18.52,18.52,18.49,18.51,332858.16108339274,7.0815,7.0815,7.07,7.0777,332858.1611
2006-01-23 13:30:00,18.51,18.54,18.51,18.52,305773.3428367783,7.0777,7.0892,7.0777,7.0815,305773.3428
2006-01-23 13:35:00,18.52,18.53,18.48,18.48,219767.16559752912,7.0815,7.0853,7.0662,7.0662,219767.1656
2006-01-23 13:40:00,18.49,18.53,18.47,18.49,284865.76383939176,7.07,7.0853,7.0624,7.07,284865.7638
2006-01-23 13:45:00,18.48,18.5,18.45,18.47,291043.0030886196,7.0662,7.0739,7.0547,7.0624,291043.0031
2006-01-23 13:50:00,18.47,18.49,18.41,18.43,269185.07959135185,7.0624,7.07,7.0395,7.0471,269185.0796
2006-01-23 13:55:00,18.43,18.44,18.4,18.43,271560.9408410549,7.0471,7.0509,7.0356,7.0471,271560.9408
2006-01-23 14:00:00,18.42,18.43,18.4,18.43,330957.47208363033,7.0433,7.0471,7.0356,7.0471,330957.4721
2006-01-23 14:05:00,18.43,18.44,18.41,18.42,227369.9215965788,7.0471,7.0509,7.0395,7.0433,227369.9216
2006-01-23 14:10:00,18.42,18.43,18.33,18.36,611309.0995485864,7.0433,7.0471,7.0089,7.0203,611309.0995
2006-01-23 14:15:00,18.36,18.36,18.29,18.36,865763.8393917795,7.0203,7.0203,6.9936,7.0203,865763.8394
2006-01-23 14:20:00,18.35,18.39,18.32,18.39,575908.7669280114,7.0165,7.0318,7.005,7.0318,575908.7669
2006-01-23 14:25:00,18.38,18.41,18.36,18.39,220242.33784746967,7.028,7.0395,7.0203,7.0318,220242.3378
2006-01-23 14:30:00,18.39,18.45,18.39,18.39,456640.5321929199,7.0318,7.0547,7.0318,7.0318,456640.5322
2006-01-23 14:35:00,18.39,18.4,18.32,18.35,466856.7355666429,7.0318,7.0356,7.005,7.0165,466856.7356
2006-01-23 14:40:00,18.35,18.38,18.34,18.38,288429.5557139463,7.0165,7.028,7.0127,7.028,288429.5557
2006-01-23 14:45:00,18.38,18.38,18.34,18.36,215965.78759800427,7.028,7.028,7.0127,7.0203,215965.7876
2006-01-23 14:50:00,18.36,18.42,18.33,18.41,605369.4464243288,7.0203,7.0433,7.0089,7.0395,605369.4464
2006-01-23 14:55:00,18.41,18.48,18.36,18.47,670230.4585412212,7.0395,7.0662,7.0203,7.0624,670230.4585
2006-01-23 15:00:00,18.47,18.47,18.39,18.42,336184.366832977,7.0624,7.0624,7.0318,7.0433,336184.3668
2006-01-23 15:05:00,18.42,18.47,18.42,18.44,352577.8094559278,7.0433,7.0624,7.0433,7.0509,352577.8095
2006-01-23 15:10:00,18.44,18.44,18.37,18.38,284153.0054644809,7.0509,7.0509,7.0242,7.028,284153.0055
2006-01-23 15:15:00,18.38,18.42,18.38,18.41,201948.2062247565,7.028,7.0433,7.028,7.0395,201948.2062
2006-01-23 15:20:00,18.42,18.45,18.39,18.43,269422.6657163222,7.0433,7.0547,7.0318,7.0471,269422.6657
2006-01-23 15:25:00,18.43,18.43,18.38,18.39,288429.5557139463,7.0471,7.0471,7.028,7.0318,288429.5557
2006-01-23 15:30:00,18.39,18.42,18.39,18.41,301734.3787122832,7.0318,7.0433,7.0318,7.0395,301734.3787
2006-01-23 15:35:00,18.41,18.48,18.39,18.39,450938.4651936327,7.0395,7.0662,7.0318,7.0318,450938.4652
2006-01-23 15:40:00,18.39,18.41,18.38,18.4,708956.9969113804,7.0318,7.0395,7.028,7.0356,708956.9969
2006-01-23 15:45:00,18.4,18.44,18.4,18.43,921358.9926348302,7.0356,7.0509,7.0356,7.0471,921358.9926
2006-01-23 15:50:00,18.43,18.45,18.43,18.45,773818.0090282728,7.0471,7.0547,7.0471,7.0547,773818.009
2006-01-23 15:55:00,18.45,18.46,18.39,18.39,1463530.5298170587,7.0547,7.0586,7.0318,7.0318,1463530.5298
2006-01-24 09:30:00,18.49,18.58,18.44,18.54,976478.9736279402,7.07,7.1045,7.0509,7.0892,976478.9736
2006-01-24 09:35:00,18.53,18.54,18.44,18.52,519600.8553100499,7.0853,7.0892,7.0509,7.0815,519600.8553
2006-01-24 09:40:00,18.52,18.57,18.51,18.55,520551.1998099311,7.0815,7.1006,7.0777,7.093,520551.1998
2006-01-24 09:45:00,18.55,18.72,18.54,18.68,1425516.7498218103,7.093,7.158,7.0892,7.1427,1425516.7498
2006-01-24 09:50:00,18.68,18.73,18.65,18.7,776906.6286528867,7.1427,7.1618,7.1312,7.1503,776906.6287
2006-01-24 09:55:00,18.7,18.79,18.68,18.76,566642.9080541696,7.1503,7.1848,7.1427,7.1733,566642.9081
2006-01-24 10:00:00,18.76,18.77,18.67,18.7,559990.4965550012,7.1733,7.1771,7.1389,7.1503,559990.4966
2006-01-24 10:05:00,18.7,18.71,18.64,18.65,311000.237586125,7.1503,7.1542,7.1274,7.1312,311000.2376
2006-01-24 10:10:00,18.65,18.69,18.63,18.67,238774.05559515324,7.1312,7.1465,7.1236,7.1389,238774.0556
2006-01-24 10:15:00,18.67,18.7,18.64,18.68,307911.6179615111,7.1389,7.1503,7.1274,7.1427,307911.618
2006-01-24 10:20:00,18.68,18.7,18.63,18.64,320741.26870990737,7.1427,7.1503,7.1236,7.1274,320741.2687
2006-01-24 10:25:00,18.64,18.65,18.58,18.63,358755.0487051556,7.1274,7.1312,7.1045,7.1236,358755.0487
2006-01-24 10:30:00,18.62,18.63,18.52,18.58,466619.1494416726,7.1198,7.1236,7.0815,7.1045,466619.1494
2006-01-24 10:35:00,18.58,18.58,18.56,18.57,391541.93395105726,7.1045,7.1045,7.0968,7.1006,391541.934
2006-01-24 10:40:00,18.57,18.6,18.56,18.58,372059.8717034925,7.1006,7.1121,7.0968,7.1045,372059.8717
2006-01-24 10:45:00,18.57,18.6,18.57,18.59,314088.8572107389,7.1006,7.1121,7.1006,7.1083,314088.8572
2006-01-24 10:50:00,18.59,18.62,18.58,18.59,331432.6443335709,7.1083,7.1198,7.1045,7.1083,331432.6443
2006-01-24 10:55:00,18.59,18.61,18.58,18.6,649322.8795438346,7.1083,7.1159,7.1045,7.1121,649322.8795
2006-01-24 11:00:00,18.6,18.6,18.58,18.59,334046.09170824423,7.1121,7.1121,7.1045,7.1083,334046.0917
2006-01-24 11:05:00,18.59,18.6,18.56,18.59,305535.75671180803,7.1083,7.1121,7.0968,7.1083,305535.7567
2006-01-24 11:10:00,18.59,18.59,18.53,18.54,353765.7400807793,7.1083,7.1083,7.0853,7.0892,353765.7401
2006-01-24 11:15:00,18.53,18.56,18.52,18.53,366595.3908291756,7.0853,7.0968,7.0815,7.0853,366595.3908
2006-01-24 11:20:00,18.54,18.58,18.53,18.56,397481.5870753148,7.0892,7.1045,7.0853,7.0968,397481.5871
2006-01-24 11:25:00,18.57,18.59,18.56,18.58,230696.12734616292,7.1006,7.1083,7.0968,7.1045,230696.1273
2006-01-24 11:30:00,18.58,18.58,18.54,18.54,231646.4718460442,7.1045,7.1045,7.0892,7.0892,231646.4718
2006-01-24 11:35:00,18.55,18.56,18.54,18.54,185317.1774768353,7.093,7.0968,7.0892,7.0892,185317.1775
2006-01-24 11:40:00,18.54,18.6,18.54,18.59,336421.9529579473,7.0892,7.1121,7.0892,7.1083,336421.953
2006-01-24 11:45:00,18.58,18.61,18.57,18.58,174150.62960323118,7.1045,7.1159,7.1006,7.1045,174150.6296
2006-01-24 11:50:00,18.59,18.6,18.54,18.54,301496.7925873129,7.1083,7.1121,7.0892,7.0892,301496.7926
2006-01-24 11:55:00,18.54,18.56,18.54,18.55,195770.96697552863,7.0892,7.0968,7.0892,7.093,195770.967
2006-01-24 12:00:00,18.55,18.58,18.54,18.56,272036.11309099547,7.093,7.1045,7.0892,7.0968,272036.1131
2006-01-24 12:05:00,18.56,18.57,18.53,18.54,153955.80898075554,7.0968,7.1006,7.0853,7.0892,153955.809
2006-01-24 12:10:00,18.54,18.59,18.54,18.57,145640.29460679495,7.0892,7.1083,7.0892,7.1006,145640.2946
2006-01-24 12:15:00,18.57,18.58,18.53,18.54,281539.5580898076,7.1006,7.1045,7.0853,7.0892,281539.5581
2006-01-24 12:20:00,18.54,18.55,18.49,18.52,429318.1278213352,7.0892,7.093,7.07,7.0815,429318.1278
2006-01-24 12:25:00,18.52,18.57,18.52,18.55,220242.33784746967,7.0815,7.1006,7.0815,7.093,220242.3378
2006-01-24 12:30:00,18.56,18.56,18.52,18.55,142789.26110715134,7.0968,7.0968,7.0815,7.093,142789.2611
2006-01-24 12:35:00,18.54,18.57,18.54,18.56,167498.21810406272,7.0892,7.1006,7.0892,7.0968,167498.2181
2006-01-24 12:40:00,18.56,18.56,18.52,18.52,188405.79710144928,7.0968,7.0968,7.0815,7.0815,188405.7971
2006-01-24 12:45:00,18.52,18.53,18.52,18.53,153718.22285578522,7.0815,7.0853,7.0815,7.0853,153718.2229
2006-01-24 12:50:00,18.52,18.6,18.52,18.58,373722.9745782847,7.0815,7.1121,7.0815,7.1045,373722.9746
2006-01-24 12:55:00,18.58,18.58,18.56,18.57,127346.16298408172,7.1045,7.1045,7.0968,7.1006,127346.163
2006-01-24 13:00:00,18.57,18.62,18.57,18.6,250415.77571869805,7.1006,7.1198,7.1006,7.1121,250415.7757
2006-01-24 13:05:00,18.6,18.6,18.54,18.56,203848.8952245189,7.1121,7.1121,7.0892,7.0968,203848.8952
2006-01-24 13:10:00,18.56,18.59,18.55,18.56,311950.5820860062,7.0968,7.1083,7.093,7.0968,311950.5821
2006-01-24 13:15:00,18.56,18.6,18.54,18.59,176764.0769779045,7.0968,7.1121,7.0892,7.1083,176764.077
2006-01-24 13:20:00,18.59,18.6,18.55,18.55,214065.09859824184,7.1083,7.1121,7.093,7.093,214065.0986
2006-01-24 13:25:00,18.55,18.58,18.55,18.57,145165.12235685435,7.093,7.1045,7.093,7.1006,145165.1224
2006-01-24 13:30:00,18.57,18.58,18.55,18.58,168923.73485388453,7.1006,7.1045,7.093,7.1045,168923.7349
2006-01-24 13:35:00,18.57,18.58,18.53,18.54,151579.9477310525,7.1006,7.1045,7.0853,7.0892,151579.9477
2006-01-24 13:40:00,18.54,18.55,18.5,18.54,420052.2689474935,7.0892,7.093,7.0739,7.0892,420052.2689
2006-01-24 13:45:00,18.54,18.54,18.52,18.54,145165.12235685435,7.0892,7.0892,7.0815,7.0892,145165.1224
2006-01-24 13:50:00,18.53,18.57,18.5,18.5,216203.3737229746,7.0853,7.1006,7.0739,7.0739,216203.3737
2006-01-24 13:55:00,18.5,18.6,18.5,18.57,306010.92896174866,7.0739,7.1121,7.0739,7.1006,306010.929
2006-01-24 14:00:00,18.57,18.68,18.57,18.66,519363.2691850796,7.1006,7.1427,7.1006,7.135,519363.2692
2006-01-24 14:05:00,18.65,18.68,18.62,18.65,276312.6633404609,7.1312,7.1427,7.1198,7.1312,276312.6633
2006-01-24 14:10:00,18.66,18.72,18.65,18.7,377286.7664528392,7.135,7.158,7.1312,7.1503,377286.7665
2006-01-24 14:15:00,18.7,18.73,18.7,18.71,390354.00332620577,7.1503,7.1618,7.1503,7.1542,390354.0033
2006-01-24 14:20:00,18.7,18.72,18.68,18.7,557614.6353052981,7.1503,7.158,7.1427,7.1503,557614.6353
2006-01-24 14:25:00,18.7,18.72,18.67,18.69,254929.91209313367,7.1503,7.158,7.1389,7.1465,254929.9121
2006-01-24 14:30:00,18.69,18.73,18.69,18.7,244238.5364694702,7.1465,7.1618,7.1465,7.1503,244238.5365
2006-01-24 14:35:00,18.7,18.72,18.67,18.68,185317.1774768353,7.1503,7.158,7.1389,7.1427,185317.1775
2006-01-24 14:40:00,18.68,18.7,18.67,18.68,153480.6367308149,7.1427,7.1503,7.1389,7.1427,153480.6367
2006-01-24 14:45:00,18.68,18.7,18.64,18.64,256117.84271798527,7.1427,7.1503,7.1274,7.1274,256117.8427
2006-01-24 14:50:00,18.65,18.67,18.6,18.61,374910.90520313615,7.1312,7.1389,7.1121,7.1159,374910.9052
2006-01-24 14:55:00,18.61,18.65,18.6,18.6,217153.7182228558,7.1159,7.1312,7.1121,7.1121,217153.7182
2006-01-24 15:00:00,18.6,18.65,18.6,18.64,273699.2159657876,7.1121,7.1312,7.1121,7.1274,273699.216
2006-01-24 15:05:00,18.63,18.65,18.57,18.57,326918.5079591352,7.1236,7.1312,7.1006,7.1006,326918.508
2006-01-24 15:10:00,18.57,18.58,18.55,18.57,272511.2853409361,7.1006,7.1045,7.093,7.1006,272511.2853
2006-01-24 15:15:00,18.57,18.62,18.57,18.6,431456.402946068,7.1006,7.1198,7.1006,7.1121,431456.4029
2006-01-24 15:20:00,18.59,18.62,18.57,18.6,113328.58161083392,7.1083,7.1198,7.1006,7.1121,113328.5816
2006-01-24 15:25:00,18.6,18.6,18.57,18.6,153480.6367308149,7.1121,7.1121,7.1006,7.1121,153480.6367
2006-01-24 15:30:00,18.6,18.63,18.59,18.6,305773.3428367783,7.1121,7.1236,7.1083,7.1121,305773.3428
2006-01-24 15:35:00,18.6,18.62,18.58,18.61,269897.8379662628,7.1121,7.1198,7.1045,7.1159,269897.838
2006-01-24 15:40:00,18.61,18.62,18.58,18.62,153955.80898075554,7.1159,7.1198,7.1045,7.1198,153955.809
2006-01-24 15:45:00,18.62,18.63,18.6,18.61,189118.5554763602,7.1198,7.1236,7.1121,7.1159,189118.5555
2006-01-24 15:50:00,18.61,18.64,18.6,18.6,361843.6683297696,7.1159,7.1274,7.1121,7.1121,361843.6683
2006-01-24 15:55:00,18.62,18.64,18.6,18.63,614635.3052981707,7.1198,7.1274,7.1121,7.1236,614635.3053
2006-01-25 09:30:00,18.77,18.77,18.65,18.72,1014967.925873129,7.1771,7.1771,7.1312,7.158,1014967.9259
2006-01-25 09:35:00,18.72,18.76,18.67,18.7,506058.4461867427,7.158,7.1733,7.1389,7.1503,506058.4462
2006-01-25 09:40:00,18.7,18.84,18.69,18.7,295794.72558802564,7.1503,7.2039,7.1465,7.1503,295794.7256
2006-01-25 09:45:00,18.7,18.73,18.68,18.73,248277.5005939653,7.1503,7.1618,7.1427,7.1618,248277.5006
2006-01-25 09:50:00,18.73,18.73,18.65,18.68,405797.1014492754,7.1618,7.1618,7.1312,7.1427,405797.1014
2006-01-25 09:55:00,18.69,18.7,18.63,18.63,349251.6037063436,7.1465,7.1503,7.1236,7.1236,349251.6037
2006-01-25 10:00:00,18.63,18.68,18.6,18.64,487764.3145640295,7.1236,7.1427,7.1121,7.1274,487764.3146
2006-01-25 10:05:00,18.65,18.65,18.51,18.57,533380.8505583274,7.1312,7.1312,7.0777,7.1006,533380.8506
2006-01-25 10:10:00,18.56,18.57,18.46,18.52,600380.1377999525,7.0968,7.1006,7.0586,7.0815,600380.1378
2006-01-25 10:15:00,18.52,18.59,18.52,18.54,295794.72558802564,7.0815,7.1083,7.0815,7.0892,295794.7256
2006-01-25 10:20:00,18.54,18.58,18.48,18.5,395818.4842005227,7.0892,7.1045,7.0662,7.0739,395818.4842
2006-01-25 10:25:00,18.5,18.59,18.45,18.53,448800.1900689,7.0739,7.1083,7.0547,7.0853,448800.1901
2006-01-25 10:30:00,18.53,18.53,18.4,18.41,622238.0612972203,7.0853,7.0853,7.0356,7.0395,622238.0613
2006-01-25 10:35:00,18.41,18.49,18.41,18.44,512473.2715609408,7.0395,7.07,7.0395,7.0509,512473.2716
2006-01-25 10:40:00,18.44,18.44,18.36,18.38,477785.6973152768,7.0509,7.0509,7.0203,7.028,477785.6973
2006-01-25 10:45:00,18.39,18.42,18.35,18.38,454027.0848182466,7.0318,7.0433,7.0165,7.028,454027.0848
2006-01-25 10:50:00,18.38,18.56,18.37,18.5,917082.4423853648,7.028,7.0968,7.0242,7.0739,917082.4424
2006-01-25 10:55:00,18.5,18.52,18.46,18.49,593965.3124257544,7.0739,7.0815,7.0586,7.07,593965.3124
2006-01-25 11:00:00,18.49,18.56,18.49,18.5,382988.8334521264,7.07,7.0968,7.07,7.0739,382988.8335
2006-01-25 11:05:00,18.5,18.5,18.44,18.49,336184.366832977,7.0739,7.0739,7.0509,7.07,336184.3668
2006-01-25 11:10:00,18.48,18.49,18.43,18.44,282965.0748396293,7.0662,7.07,7.0471,7.0509,282965.0748
2006-01-25 11:15:00,18.45,18.52,18.44,18.52,343549.53670705634,7.0547,7.0815,7.0509,7.0815,343549.5367
2006-01-25 11:20:00,18.52,18.54,18.39,18.39,431693.9890710383,7.0815,7.0892,7.0318,7.0318,431693.9891
2006-01-25 11:25:00,18.39,18.43,18.38,18.41,301496.7925873129,7.0318,7.0471,7.028,7.0395,301496.7926
2006-01-25 11:30:00,18.41,18.44,18.33,18.34,628177.7144214778,7.0395,7.0509,7.0089,7.0127,628177.7144
2006-01-25 11:35:00,18.34,18.37,18.31,18.31,623901.1641720124,7.0127,7.0242,7.0012,7.0012,623901.1642
2006-01-25 11:40:00,18.31,18.38,18.3,18.35,649085.2934188644,7.0012,7.028,6.9974,7.0165,649085.2934
2006-01-25 11:45:00,18.35,18.36,18.31,18.31,427655.0249465432,7.0165,7.0203,7.0012,7.0012,427655.0249
2006-01-25 11:50:00,18.31,18.34,18.3,18.34,417201.23544784985,7.0012,7.0127,6.9974,7.0127,417201.2354
2006-01-25 11:55:00,18.34,18.37,18.32,18.37,219767.16559752912,7.0127,7.0242,7.005,7.0242,219767.1656
2006-01-25 12:00:00,18.36,18.36,18.31,18.32,268947.4934663816,7.0203,7.0203,7.0012,7.005,268947.4935
2006-01-25 12:05:00,18.31,18.35,18.31,18.35,225231.6464718461,7.0012,7.0165,7.0012,7.0165,225231.6465
2006-01-25 12:10:00,18.34,18.35,18.31,18.32,265146.11546685675,7.0127,7.0165,7.0012,7.005,265146.1155
2006-01-25 12:15:00,18.32,18.34,18.31,18.33,225944.4048467569,7.005,7.0127,7.0012,7.0089,225944.4048
2006-01-25 12:20:00,18.33,18.35,18.32,18.34,135661.6773580423,7.0089,7.0165,7.005,7.0127,135661.6774
2006-01-25 12:25:00,18.34,18.35,18.28,18.3,602755.9990496555,7.0127,7.0165,6.9897,6.9974,602755.999
2006-01-25 12:30:00,18.3,18.42,18.29,18.38,583511.5229270611,6.9974,7.0433,6.9936,7.028,583511.5229
2006-01-25 12:35:00,18.38,18.41,18.37,18.41,160370.63435495368,7.028,7.0395,7.0242,7.0395,160370.6344
2006-01-25 12:40:00,18.41,18.43,18.39,18.41,208363.03159895464,7.0395,7.0471,7.0318,7.0395,208363.0316
2006-01-25 12:45:00,18.41,18.46,18.39,18.41,185554.76360180567,7.0395,7.0586,7.0318,7.0395,185554.7636
2006-01-25 12:50:00,18.41,18.42,18.38,18.42,111665.4787360418,7.0395,7.0433,7.028,7.0433,111665.4787
2006-01-25 12:55:00,18.42,18.48,18.42,18.48,291280.5892135899,7.0433,7.0662,7.0433,7.0662,291280.5892
2006-01-25 13:00:00,18.49,18.49,18.44,18.46,148016.155856498,7.07,7.07,7.0509,7.0586,148016.1559
2006-01-25 13:05:00,18.46,18.5,18.46,18.49,231646.4718460442,7.0586,7.0739,7.0586,7.07,231646.4718
2006-01-25 13:10:00,18.48,18.49,18.45,18.48,219767.16559752912,7.0662,7.07,7.0547,7.0662,219767.1656
2006-01-25 13:15:00,18.49,18.49,18.45,18.46,177001.6631028748,7.07,7.07,7.0547,7.0586,177001.6631
2006-01-25 13:20:00,18.46,18.49,18.42,18.43,206224.7564742219,7.0586,7.07,7.0433,7.0471,206224.7565
2006-01-25 13:25:00,18.43,18.48,18.41,18.46,172249.94060346877,7.0471,7.0662,7.0395,7.0586,172249.9406
2006-01-25 13:30:00,18.45,18.48,18.45,18.45,80779.28248990259,7.0547,7.0662,7.0547,7.0547,80779.2825
2006-01-25 13:35:00,18.45,18.46,18.42,18.44,113803.75386077454,7.0547,7.0586,7.0433,7.0509,113803.7539
2006-01-25 13:40:00,18.45,18.47,18.44,18.44,102637.20598717035,7.0547,7.0624,7.0509,7.0509,102637.206
2006-01-25 13:45:00,18.44,18.46,18.39,18.42,161558.56497980517,7.0509,7.0586,7.0318,7.0433,161558.565
2006-01-25 13:50:00,18.42,18.44,18.42,18.43,80066.52411499168,7.0433,7.0509,7.0433,7.0471,80066.5241
2006-01-25 13:55:00,18.44,18.45,18.42,18.43,84818.24661439772,7.0509,7.0547,7.0433,7.0471,84818.2466
2006-01-25 14:00:00,18.42,18.42,18.36,18.4,170111.66547873605,7.0433,7.0433,7.0203,7.0356,170111.6655
2006-01-25 14:05:00,18.4,18.41,18.36,18.39,235923.02209550963,7.0356,7.0395,7.0203,7.0318,235923.0221
2006-01-25 14:10:00,18.39,18.41,18.36,18.41,140413.39985744833,7.0318,7.0395,7.0203,7.0395,140413.3999
2006-01-25 14:15:00,18.41,18.43,18.38,18.43,139700.6414825374,7.0395,7.0471,7.028,7.0471,139700.6415
2006-01-25 14:20:00,18.44,18.47,18.43,18.46,252554.0508434308,7.0509,7.0624,7.0471,7.0586,252554.0508
2006-01-25 14:25:00,18.46,18.47,18.4,18.41,338797.81420765026,7.0586,7.0624,7.0356,7.0395,338797.8142
2006-01-25 14:30:00,18.41,18.46,18.41,18.42,388690.9004514137,7.0395,7.0586,7.0395,7.0433,388690.9005
2006-01-25 14:35:00,18.43,18.44,18.4,18.44,175338.56022808267,7.0471,7.0509,7.0356,7.0509,175338.5602
2006-01-25 14:40:00,18.44,18.47,18.4,18.41,291280.5892135899,7.0509,7.0624,7.0356,7.0395,291280.5892
2006-01-25 14:45:00,18.4,18.41,18.34,18.35,245426.4670943217,7.0356,7.0395,7.0127,7.0165,245426.4671
2006-01-25 14:50:00,18.35,18.37,18.31,18.34,437633.64219529583,7.0165,7.0242,7.0012,7.0127,437633.6422
2006-01-25 14:55:00,18.34,18.34,18.26,18.29,614635.3052981707,7.0127,7.0127,6.9821,6.9936,614635.3053
2006-01-25 15:00:00,18.29,18.3,18.21,18.21,758137.3247802329,6.9936,6.9974,6.963,6.963,758137.3248
2006-01-25 15:05:00,18.22,18.32,18.21,18.32,533856.022808268,6.9668,7.005,6.963,7.005,533856.0228
2006-01-25 15:10:00,18.32,18.37,18.29,18.36,299596.1035875505,7.005,7.0242,6.9936,7.0203,299596.1036
2006-01-25 15:15:00,18.36,18.37,18.33,18.35,262295.08196721313,7.0203,7.0242,7.0089,7.0165,262295.082
2006-01-25 15:20:00,18.35,18.36,18.31,18.33,147065.8113566168,7.0165,7.0203,7.0012,7.0089,147065.8114
2006-01-25 15:25:00,18.33,18.38,18.33,18.36,286528.8667141839,7.0089,7.028,7.0089,7.0203,286528.8667
2006-01-25 15:30:00,18.36,18.37,18.3,18.3,252316.46471846043,7.0203,7.0242,6.9974,6.9974,252316.4647
2006-01-25 15:35:00,18.3,18.33,18.29,18.32,281064.38583986694,6.9974,7.0089,6.9936,7.005,281064.3858
2006-01-25 15:40:00,18.32,18.33,18.29,18.32,438346.4005702067,7.005,7.0089,6.9936,7.005,438346.4006
2006-01-25 15:45:00,18.31,18.32,18.29,18.3,221192.68234735093,7.0012,7.005,6.9936,6.9974,221192.6823
2006-01-25 15:50:00,18.3,18.32,18.28,18.29,441435.0201948207,6.9974,7.005,6.9897,6.9936,441435.0202
2006-01-25 15:55:00,18.29,18.31,18.27,18.28,580660.4894274174,6.9936,7.0012,6.9859,6.9897,580660.4894
2006-01-26 09:30:00,18.57,18.57,18.46,18.54,926348.3012592064,7.1006,7.1006,7.0586,7.0892,926348.3013
2006-01-26 09:35:00,18.54,18.55,18.51,18.54,640532.1929199335,7.0892,7.093,7.0777,7.0892,640532.1929
2006-01-26 09:40:00,18.54,18.54,18.48,18.54,496079.82893799,7.0892,7.0892,7.0662,7.0892,496079.8289
2006-01-26 09:45:00,18.54,18.62,18.53,18.53,992634.8301259208,7.0892,7.1198,7.0853,7.0853,992634.8301
2006-01-26 09:50:00,18.53,18.6,18.52,18.57,555951.5324305061,7.0853,7.1121,7.0815,7.1006,555951.5324
2006-01-26 09:55:00,18.57,18.6,18.53,18.54,408648.134948919,7.1006,7.1121,7.0853,7.0892,408648.1349
2006-01-26 10:00:00,18.53,18.56,18.49,18.54,284153.0054644809,7.0853,7.0968,7.07,7.0892,284153.0055
2006-01-26 10:05:00,18.54,18.54,18.51,18.53,304110.23996198626,7.0892,7.0892,7.0777,7.0853,304110.24
2006-01-26 10:10:00,18.53,18.54,18.51,18.51,221905.44072226185,7.0853,7.0892,7.0777,7.0777,221905.4407
2006-01-26 10:15:00,18.5,18.58,18.5,18.55,511760.51318603,7.0739,7.1045,7.0739,7.093,511760.5132
2006-01-26 10:20:00,18.55,18.56,18.51,18.52,453076.7403183654,7.093,7.0968,7.0777,7.0815,453076.7403
2006-01-26 10:25:00,18.51,18.51,18.44,18.45,420765.0273224044,7.0777,7.0777,7.0509,7.0547,420765.0273
2006-01-26 10:30:00,18.45,18.52,18.39,18.41,383701.5918270373,7.0547,7.0815,7.0318,7.0395,383701.5918
2006-01-26 10:35:00,18.41,18.43,18.36,18.4,441435.0201948207,7.0395,7.0471,7.0203,7.0356,441435.0202
2006-01-26 10:40:00,18.4,18.5,18.4,18.48,262057.4958422428,7.0356,7.0739,7.0356,7.0662,262057.4958
2006-01-26 10:45:00,18.49,18.52,18.44,18.44,273936.80209075793,7.07,7.0815,7.0509,7.0509,273936.8021
2006-01-26 10:50:00,18.44,18.5,18.43,18.44,289617.48633879784,7.0509,7.0739,7.0471,7.0509,289617.4863
2006-01-26 10:55:00,18.44,18.47,18.39,18.44,347350.9147065812,7.0509,7.0624,7.0318,7.0509,347350.9147
2006-01-26 11:00:00,18.43,18.47,18.41,18.42,274649.5604656688,7.0471,7.0624,7.0395,7.0433,274649.5605
2006-01-26 11:05:00,18.43,18.44,18.39,18.41,231408.8857210739,7.0471,7.0509,7.0318,7.0395,231408.8857
2006-01-26 11:10:00,18.41,18.41,18.38,18.4,147540.9836065574,7.0395,7.0395,7.028,7.0356,147540.9836
2006-01-26 11:15:00,18.39,18.42,18.38,18.39,217391.30434782608,7.0318,7.0433,7.028,7.0318,217391.3043
2006-01-26 11:20:00,18.39,18.41,18.33,18.33,612259.4440484676,7.0318,7.0395,7.0089,7.0089,612259.444
2006-01-26 11:25:00,18.33,18.36,18.31,18.36,243763.3642195296,7.0089,7.0203,7.0012,7.0203,243763.3642
2006-01-26 11:30:00,18.36,18.4,18.36,18.39,355191.2568306011,7.0203,7.0356,7.0203,7.0318,355191.2568
2006-01-26 11:35:00,18.39,18.4,18.38,18.39,301734.3787122832,7.0318,7.0356,7.028,7.0318,301734.3787
2006-01-26 11:40:00,18.39,18.42,18.38,18.41,315039.2017106201,7.0318,7.0433,7.028,7.0395,315039.2017
2006-01-26 11:45:00,18.41,18.5,18.38,18.47,845569.0187693039,7.0395,7.0739,7.028,7.0624,845569.0188
2006-01-26 11:50:00,18.47,18.48,18.43,18.45,422665.7163221668,7.0624,7.0662,7.0471,7.0547,422665.7163
2006-01-26 11:55:00,18.45,18.5,18.45,18.49,222143.02684723213,7.0547,7.0739,7.0547,7.07,222143.0268
2006-01-26 12:00:00,18.49,18.55,18.49,18.53,305060.58446186746,7.07,7.093,7.07,7.0853,305060.5845
2006-01-26 12:05:00,18.52,18.58,18.52,18.57,262295.08196721313,7.0815,7.1045,7.0815,7.1006,262295.082
2006-01-26 12:10:00,18.57,18.58,18.54,18.55,176288.9047279639,7.1006,7.1045,7.0892,7.093,176288.9047
2006-01-26 12:15:00,18.55,18.56,18.49,18.49,306961.27346162987,7.093,7.0968,7.07,7.07,306961.2735
2006-01-26 12:20:00,18.49,18.5,18.46,18.47,308624.37633642193,7.07,7.0739,7.0586,7.0624,308624.3763
2006-01-26 12:25:00,18.47,18.49,18.45,18.49,263245.42646709434,7.0624,7.07,7.0547,7.07,263245.4265
2006-01-26 12:30:00,18.48,18.49,18.47,18.47,179139.93822760752,7.0662,7.07,7.0624,7.0624,179139.9382
2006-01-26 12:35:00,18.47,18.48,18.45,18.47,105725.82561178428,7.0624,7.0662,7.0547,7.0624,105725.8256
2006-01-26 12:40:00,18.47,18.51,18.46,18.49,153005.46448087433,7.0624,7.0777,7.0586,7.07,153005.4645
2006-01-26 12:45:00,18.49,18.5,18.45,18.45,119980.99311000238,7.07,7.0739,7.0547,7.0547,119980.9931
2006-01-26 12:50:00,18.44,18.47,18.42,18.44,125207.88785934902,7.0509,7.0624,7.0433,7.0509,125207.8879
2006-01-26 12:55:00,18.44,18.44,18.41,18.41,106200.99786172489,7.0509,7.0509,7.0395,7.0395,106200.9979
2006-01-26 13:00:00,18.41,18.45,18.4,18.41,154906.15348063674,7.0395,7.0547,7.0356,7.0395,154906.1535
2006-01-26 13:05:00,18.41,18.41,18.38,18.38,200522.68947493468,7.0395,7.0395,7.028,7.028,200522.6895
2006-01-26 13:10:00,18.38,18.43,18.38,18.42,210738.89284865765,7.028,7.0471,7.028,7.0433,210738.8928
2006-01-26 13:15:00,18.42,18.45,18.42,18.44,161320.9788548349,7.0433,7.0547,7.0433,7.0509,161320.9789
2006-01-26 13:20:00,18.45,18.45,18.43,18.43,90520.31361368496,7.0547,7.0547,7.0471,7.0471,90520.3136
2006-01-26 13:25:00,18.43,18.43,18.38,18.38,151104.7754811119,7.0471,7.0471,7.028,7.028,151104.7755
2006-01-26 13:30:00,18.38,18.43,18.37,18.43,163459.25397956758,7.028,7.0471,7.0242,7.0471,163459.254
2006-01-26 13:35:00,18.43,18.44,18.39,18.4,95747.2083630316,7.0471,7.0509,7.0318,7.0356,95747.2084
2006-01-26 13:40:00,18.41,18.41,18.38,18.41,108101.6868614873,7.0395,7.0395,7.028,7.0395,108101.6869
2006-01-26 13:45:00,18.41,18.41,18.33,18.36,358517.4625801853,7.0395,7.0395,7.0089,7.0203,358517.4626
2006-01-26 13:50:00,18.36,18.41,18.35,18.41,171299.59610358757,7.0203,7.0395,7.0165,7.0395,171299.5961
2006-01-26 13:55:00,18.41,18.43,18.4,18.42,186742.6942266572,7.0395,7.0471,7.0356,7.0433,186742.6942
2006-01-26 14:00:00,18.42,18.44,18.38,18.38,169398.90710382513,7.0433,7.0509,7.028,7.028,169398.9071
2006-01-26 14:05:00,18.38,18.46,18.36,18.44,321691.6132097886,7.028,7.0586,7.0203,7.0509,321691.6132
2006-01-26 14:10:00,18.43,18.46,18.43,18.44,180565.45497742933,7.0471,7.0586,7.0471,7.0509,180565.455
2006-01-26 14:15:00,18.45,18.46,18.43,18.46,247089.5699691138,7.0547,7.0586,7.0471,7.0586,247089.57
2006-01-26 14:20:00,18.46,18.46,18.41,18.43,145402.70848182467,7.0586,7.0586,7.0395,7.0471,145402.7085
2006-01-26 14:25:00,18.43,18.44,18.37,18.38,218104.062722737,7.0471,7.0509,7.0242,7.028,218104.0627
2006-01-26 14:30:00,18.38,18.41,18.37,18.38,159420.28985507248,7.028,7.0395,7.0242,7.028,159420.2899
2006-01-26 14:35:00,18.38,18.41,18.37,18.39,137324.7802328344,7.028,7.0395,7.0242,7.0318,137324.7802
2006-01-26 14:40:00,18.39,18.42,18.38,18.42,352102.6372059872,7.0318,7.0433,7.028,7.0433,352102.6372
2006-01-26 14:45:00,18.42,18.44,18.4,18.44,315751.960085531,7.0433,7.0509,7.0356,7.0509,315751.9601
2006-01-26 14:50:00,18.44,18.46,18.41,18.44,157994.77310525067,7.0509,7.0586,7.0395,7.0509,157994.7731
2006-01-26 14:55:00,18.44,18.47,18.43,18.43,190544.072226182,7.0509,7.0624,7.0471,7.0471,190544.0722
2006-01-26 15:00:00,18.42,18.46,18.42,18.46,141363.74435732953,7.0433,7.0586,7.0433,7.0586,141363.7444
2006-01-26 15:05:00,18.45,18.48,18.44,18.46,237348.53884533144,7.0547,7.0662,7.0509,7.0586,237348.5388
2006-01-26 15:10:00,18.46,18.48,18.45,18.47,112853.40936089332,7.0586,7.0662,7.0547,7.0624,112853.4094
2006-01-26 15:15:00,18.47,18.5,18.46,18.47,382751.2473271561,7.0624,7.0739,7.0586,7.0624,382751.2473
2006-01-26 15:20:00,18.47,18.48,18.45,18.47,148728.91423140888,7.0624,7.0662,7.0547,7.0624,148728.9142
2006-01-26 15:25:00,18.47,18.51,18.46,18.49,428130.1971964837,7.0624,7.0777,7.0586,7.07,428130.1972
2006-01-26 15:30:00,18.49,18.52,18.48,18.51,559277.7381800903,7.07,7.0815,7.0662,7.0777,559277.7382
2006-01-26 15:35:00,18.51,18.55,18.49,18.54,438108.8144452364,7.0777,7.093,7.07,7.0892,438108.8144
2006-01-26 15:40:00,18.53,18.58,18.53,18.54,627464.956046567,7.0853,7.1045,7.0853,7.0892,627464.956
2006-01-26 15:45:00,18.54,18.54,18.49,18.5,317415.0629603231,7.0892,7.0892,7.07,7.0739,317415.063
2006-01-26 15:50:00,18.49,18.5,18.48,18.48,272986.4575908767,7.07,7.0739,7.0662,7.0662,272986.4576
2006-01-26 15:55:00,18.48,18.55,18.45,18.55,671655.975291043,7.0662,7.093,7.0547,7.093,671655.9753
2006-01-27 09:30:00,18.43,18.56,18.43,18.49,763839.3917795201,7.0471,7.0968,7.0471,7.07,763839.3918
2006-01-27 09:35:00,18.49,18.54,18.45,18.45,532668.0921834165,7.07,7.0892,7.0547,7.0547,532668.0922
2006-01-27 09:40:00,18.44,18.48,18.4,18.41,721786.6476597767,7.0509,7.0662,7.0356,7.0395,721786.6477
2006-01-27 09:45:00,18.41,18.54,18.41,18.52,569018.7693038727,7.0395,7.0892,7.0395,7.0815,569018.7693
2006-01-27 09:50:00,18.52,18.55,18.47,18.51,493703.967688287,7.0815,7.093,7.0624,7.0777,493703.9677
2006-01-27 09:55:00,18.51,18.6,18.48,18.6,528866.7141838917,7.0777,7.1121,7.0662,7.1121,528866.7142
2006-01-27 10:00:00,18.6,18.74,18.59,18.7,884533.1432644334,7.1121,7.1656,7.1083,7.1503,884533.1433
2006-01-27 10:05:00,18.68,18.73,18.68,18.72,565930.1496792587,7.1427,7.1618,7.1427,7.158,565930.1497
2006-01-27 10:10:00,18.73,18.79,18.69,18.7,757662.1525302923,7.1618,7.1848,7.1465,7.1503,757662.1525
2006-01-27 10:15:00,18.7,18.73,18.63,18.66,504395.3433119506,7.1503,7.1618,7.1236,7.135,504395.3433
2006-01-27 10:20:00,18.66,18.67,18.6,18.65,540033.2620574959,7.135,7.1389,7.1121,7.1312,540033.2621
2006-01-27 10:25:00,18.66,18.72,18.6,18.62,401520.55119980994,7.135,7.158,7.1121,7.1198,401520.5512
2006-01-27 10:30:00,18.62,18.63,18.54,18.54,392729.8645759088,7.1198,7.1236,7.0892,7.0892,392729.8646
2006-01-27 10:35:00,18.54,18.65,18.52,18.62,527678.7835590402,7.0892,7.1312,7.0815,7.1198,527678.7836
2006-01-27 10:40:00,18.62,18.69,18.6,18.69,278213.3523402233,7.1198,7.1465,7.1121,7.1465,278213.3523
2006-01-27 10:45:00,18.69,18.69,18.59,18.6,186980.28035162747,7.1465,7.1465,7.1083,7.1121,186980.2804
2006-01-27 10:50:00,18.61,18.62,18.55,18.56,267046.8044666192,7.1159,7.1198,7.093,7.0968,267046.8045
2006-01-27 10:55:00,18.57,18.63,18.56,18.59,206937.51484913283,7.1006,7.1236,7.0968,7.1083,206937.5148
2006-01-27 11:00:00,18.6,18.63,18.58,18.62,116892.37348538844,7.1121,7.1236,7.1045,7.1198,116892.3735
2006-01-27 11:05:00,18.62,18.65,18.6,18.62,220004.7517224994,7.1198,7.1312,7.1121,7.1198,220004.7517
2006-01-27 11:10:00,18.62,18.62,18.52,18.56,226419.57709669755,7.1198,7.1198,7.0815,7.0968,226419.5771
2006-01-27 11:15:00,18.56,18.57,18.53,18.55,200285.1033499644,7.0968,7.1006,7.0853,7.093,200285.1033
2006-01-27 11:20:00,18.55,18.58,18.53,18.58,333333.3333333333,7.093,7.1045,7.0853,7.1045,333333.3333
2006-01-27 11:25:00,18.58,18.64,18.57,18.64,204799.2397244001,7.1045,7.1274,7.1006,7.1274,204799.2397
2006-01-27 11:30:00,18.64,18.65,18.61,18.64,211451.6512235685,7.1274,7.1312,7.1159,7.1274,211451.6512
2006-01-27 11:35:00,18.64,18.64,18.6,18.61,128296.50748396294,7.1274,7.1274,7.1121,7.1159,128296.5075
2006-01-27 11:40:00,18.61,18.65,18.59,18.63,134236.1606082205,7.1159,7.1312,7.1083,7.1236,134236.1606
2006-01-27 11:45:00,18.63,18.63,18.59,18.6,152530.29223093373,7.1236,7.1236,7.1083,7.1121,152530.2922
2006-01-27 11:50:00,18.6,18.69,18.59,18.66,265383.70159182703,7.1121,7.1465,7.1083,7.135,265383.7016
2006-01-27 11:55:00,18.66,18.69,18.65,18.68,190306.4861012117,7.135,7.1465,7.1312,7.1427,190306.4861
2006-01-27 12:00:00,18.68,18.69,18.65,18.68,146353.05298170587,7.1427,7.1465,7.1312,7.1427,146353.053
2006-01-27 12:05:00,18.68,18.71,18.67,18.71,140888.57210738893,7.1427,7.1542,7.1389,7.1542,140888.5721
2006-01-27 12:10:00,18.72,18.73,18.69,18.72,168210.97647897364,7.158,7.1618,7.1465,7.158,168210.9765
2006-01-27 12:15:00,18.72,18.74,18.7,18.7,128534.09360893324,7.158,7.1656,7.1503,7.1503,128534.0936
2006-01-27 12:20:00,18.7,18.73,18.68,18.69,177239.2492278451,7.1503,7.1618,7.1427,7.1465,177239.2492
2006-01-27 12:25:00,18.69,18.69,18.66,18.68,106913.7562366358,7.1465,7.1465,7.135,7.1427,106913.7562
2006-01-27 12:30:00,18.68,18.68,18.65,18.66,71038.25136612022,7.1427,7.1427,7.1312,7.135,71038.2514
2006-01-27 12:35:00,18.65,18.65,18.62,18.63,111903.06486101211,7.1312,7.1312,7.1198,7.1236,111903.0649
2006-01-27 12:40:00,18.63,18.63,18.61,18.62,101211.68923734856,7.1236,7.1236,7.1159,7.1198,101211.6892
2006-01-27 12:45:00,18.61,18.63,18.61,18.62,101211.68923734856,7.1159,7.1236,7.1159,7.1198,101211.6892
2006-01-27 12:50:00,18.62,18.65,18.62,18.64,90995.48586362557,7.1198,7.1312,7.1198,7.1274,90995.4859
2006-01-27 12:55:00,18.64,18.65,18.64,18.65,45141.36374435733,7.1274,7.1312,7.1274,7.1312,45141.3637
2006-01-27 13:00:00,18.65,18.65,18.6,18.61,129246.85198384414,7.1312,7.1312,7.1121,7.1159,129246.852
2006-01-27 13:05:00,18.61,18.61,18.56,18.57,168686.14872891424,7.1159,7.1159,7.0968,7.1006,168686.1487
2006-01-27 13:10:00,18.57,18.6,18.54,18.56,229745.78284628177,7.1006,7.1121,7.0892,7.0968,229745.7828
2006-01-27 13:15:00,18.56,18.58,18.55,18.57,111665.4787360418,7.0968,7.1045,7.093,7.1006,111665.4787
2006-01-27 13:20:00,18.57,18.58,18.56,18.56,122594.4404846757,7.1006,7.1045,7.0968,7.0968,122594.4405
2006-01-27 13:25:00,18.55,18.56,18.54,18.55,103349.96436208126,7.093,7.0968,7.0892,7.093,103349.9644
2006-01-27 13:30:00,18.55,18.56,18.53,18.53,98598.24186267522,7.093,7.0968,7.0853,7.0853,98598.2419
2006-01-27 13:35:00,18.53,18.53,18.46,18.51,327631.2663340461,7.0853,7.0853,7.0586,7.0777,327631.2663
2006-01-27 13:40:00,18.51,18.56,18.49,18.53,182703.73010216205,7.0777,7.0968,7.07,7.0853,182703.7301
2006-01-27 13:45:00,18.52,18.55,18.51,18.52,114991.68448562604,7.0815,7.093,7.0777,7.0815,114991.6845
2006-01-27 13:50:00,18.51,18.55,18.5,18.55,107626.51461154668,7.0777,7.093,7.0739,7.093,107626.5146
2006-01-27 13:55:00,18.55,18.56,18.53,18.56,74839.62936564504,7.093,7.0968,7.0853,7.0968,74839.6294
2006-01-27 14:00:00,18.56,18.6,18.56,18.59,143502.01948206226,7.0968,7.1121,7.0968,7.1083,143502.0195
2006-01-27 14:05:00,18.59,18.61,18.58,18.59,175813.73247802327,7.1083,7.1159,7.1045,7.1083,175813.7325
2006-01-27 14:10:00,18.59,18.6,18.56,18.57,153955.80898075554,7.1083,7.1121,7.0968,7.1006,153955.809
2006-01-27 14:15:00,18.57,18.57,18.52,18.52,325968.163459254,7.1006,7.1006,7.0815,7.0815,325968.1635
2006-01-27 14:20:00,18.52,18.57,18.52,18.54,227607.50772154907,7.0815,7.1006,7.0815,7.0892,227607.5077
2006-01-27 14:25:00,18.54,18.57,18.54,18.57,115229.27061059634,7.0892,7.1006,7.0892,7.1006,115229.2706
2006-01-27 14:30:00,18.57,18.57,18.54,18.54,118080.30411023996,7.1006,7.1006,7.0892,7.0892,118080.3041
2006-01-27 14:35:00,18.54,18.54,18.5,18.52,176764.0769779045,7.0892,7.0892,7.0739,7.0815,176764.077
2006-01-27 14:40:00,18.52,18.52,18.51,18.52,128058.92135899264,7.0815,7.0815,7.0777,7.0815,128058.9214
2006-01-27 14:45:00,18.52,18.55,18.49,18.54,172962.69897837966,7.0815,7.093,7.07,7.0892,172962.699
2006-01-27 14:50:00,18.54,18.56,18.51,18.54,256117.84271798527,7.0892,7.0968,7.0777,7.0892,256117.8427
2006-01-27 14:55:00,18.55,18.57,18.54,18.57,166310.28747921123,7.093,7.1006,7.0892,7.1006,166310.2875
2006-01-27 15:00:00,18.57,18.57,18.53,18.55,263245.42646709434,7.1006,7.1006,7.0853,7.093,263245.4265
2006-01-27 15:05:00,18.54,18.54,18.52,18.54,105250.65336184368,7.0892,7.0892,7.0815,7.0892,105250.6534
2006-01-27 15:10:00,18.54,18.54,18.51,18.52,206462.3425991922,7.0892,7.0892,7.0777,7.0815,206462.3426
2006-01-27 15:15:00,18.52,18.55,18.51,18.52,315514.3739605607,7.0815,7.093,7.0777,7.0815,315514.374
2006-01-27 15:20:00,18.52,18.54,18.51,18.52,180803.0411023996,7.0815,7.0892,7.0777,7.0815,180803.0411
2006-01-27 15:25:00,18.52,18.54,18.52,18.52,275837.49109052034,7.0815,7.0892,7.0815,7.0815,275837.4911
2006-01-27 15:30:00,18.53,18.54,18.52,18.52,152530.29223093373,7.0853,7.0892,7.0815,7.0815,152530.2922
2006-01-27 15:35:00,18.52,18.54,18.51,18.51,243763.3642195296,7.0815,7.0892,7.0777,7.0777,243763.3642
2006-01-27 15:40:00,18.51,18.54,18.5,18.52,320741.26870990737,7.0777,7.0892,7.0739,7.0815,320741.2687
2006-01-27 15:45:00,18.52,18.54,18.51,18.54,369208.8382038489,7.0815,7.0892,7.0777,7.0892,369208.8382
2006-01-27 15:50:00,18.53,18.54,18.52,18.53,715609.4084105488,7.0853,7.0892,7.0815,7.0853,715609.4084
2006-01-27 15:55:00,18.53,18.56,18.5,18.55,670943.2169161321,7.0853,7.0968,7.0739,7.093,670943.2169
2006-01-30 09:30:00,18.33,18.47,18.31,18.46,1026847.232121644,7.0089,7.0624,7.0012,7.0586,1026847.2321
2006-01-30 09:35:00,18.46,18.62,18.44,18.57,581135.6616773581,7.0586,7.1198,7.0509,7.1006,581135.6617
2006-01-30 09:40:00,18.57,18.59,18.47,18.56,550724.6376811594,7.1006,7.1083,7.0624,7.0968,550724.6377
2006-01-30 09:45:00,18.56,18.57,18.46,18.49,449037.7761938703,7.0968,7.1006,7.0586,7.07,449037.7762
2006-01-30 09:50:00,18.46,18.51,18.42,18.5,562841.5300546448,7.0586,7.0777,7.0433,7.0739,562841.5301
2006-01-30 09:55:00,18.51,18.54,18.48,18.49,638869.0900451414,7.0777,7.0892,7.0662,7.07,638869.09
2006-01-30 10:00:00,18.49,18.49,18.41,18.42,478023.2834402471,7.07,7.07,7.0395,7.0433,478023.2834
2006-01-30 10:05:00,18.41,18.46,18.39,18.41,327156.0940841055,7.0395,7.0586,7.0318,7.0395,327156.0941
2006-01-30 10:10:00,18.41,18.42,18.38,18.4,267521.9767165598,7.0395,7.0433,7.028,7.0356,267521.9767
2006-01-30 10:15:00,18.4,18.46,18.38,18.39,167735.80422903303,7.0356,7.0586,7.028,7.0318,167735.8042
2006-01-30 10:20:00,18.39,18.4,18.35,18.37,257305.7733428368,7.0318,7.0356,7.0165,7.0242,257305.7733
2006-01-30 10:25:00,18.37,18.39,18.33,18.33,555238.7740555952,7.0242,7.0318,7.0089,7.0089,555238.7741
2006-01-30 10:30:00,18.33,18.39,18.31,18.38,354478.4984556902,7.0089,7.0318,7.0012,7.028,354478.4985
2006-01-30 10:35:00,18.38,18.4,18.33,18.35,184366.8329769541,7.028,7.0356,7.0089,7.0165,184366.833
2006-01-30 10:40:00,18.35,18.41,18.32,18.41,281777.14421477786,7.0165,7.0395,7.005,7.0395,281777.1442
2006-01-30 10:45:00,18.41,18.42,18.37,18.38,182466.1439771917,7.0395,7.0433,7.0242,7.028,182466.144
2006-01-30 10:50:00,18.38,18.43,18.38,18.43,258493.70396768829,7.028,7.0471,7.028,7.0471,258493.704
2006-01-30 10:55:00,18.42,18.42,18.38,18.39,204086.4813494892,7.0433,7.0433,7.028,7.0318,204086.4813
2006-01-30 11:00:00,18.39,18.4,18.36,18.37,222855.78522214305,7.0318,7.0356,7.0203,7.0242,222855.7852
2006-01-30 11:05:00,18.37,18.37,18.31,18.32,221430.2684723212,7.0242,7.0242,7.0012,7.005,221430.2685
2006-01-30 11:10:00,18.32,18.35,18.31,18.34,99073.41411261582,7.005,7.0165,7.0012,7.0127,99073.4141
2006-01-30 11:15:00,18.33,18.35,18.31,18.35,172012.35447849846,7.0089,7.0165,7.0012,7.0165,172012.3545
2006-01-30 11:20:00,18.35,18.39,18.35,18.37,147778.56973152768,7.0165,7.0318,7.0165,7.0242,147778.5697
2006-01-30 11:25:00,18.36,18.37,18.33,18.37,168210.97647897364,7.0203,7.0242,7.0089,7.0242,168210.9765
2006-01-30 11:30:00,18.37,18.38,18.33,18.36,142551.67498218105,7.0242,7.028,7.0089,7.0203,142551.675
2006-01-30 11:35:00,18.35,18.36,18.34,18.36,145402.70848182467,7.0165,7.0203,7.0127,7.0203,145402.7085
2006-01-30 11:40:00,18.36,18.36,18.28,18.29,354953.6707056308,7.0203,7.0203,6.9897,6.9936,354953.6707
2006-01-30 11:45:00,18.28,18.29,18.25,18.26,398669.5177001663,6.9897,6.9936,6.9783,6.9821,398669.5177
2006-01-30 11:50:00,18.26,18.26,18.22,18.23,330957.47208363033,6.9821,6.9821,6.9668,6.9706,330957.4721
2006-01-30 11:55:00,18.22,18.22,18.18,18.18,463768.115942029,6.9668,6.9668,6.9515,6.9515,463768.1159
2006-01-30 12:00:00,18.18,18.18,18.15,18.16,366120.21857923496,6.9515,6.9515,6.94,6.9439,366120.2186
2006-01-30 12:05:00,18.16,18.19,18.16,18.19,432406.7474459492,6.9439,6.9553,6.9439,6.9553,432406.7474
2006-01-30 12:10:00,18.18,18.21,18.17,18.21,388215.728201473,6.9515,6.963,6.9477,6.963,388215.7282
2006-01-30 12:15:00,18.21,18.21,18.18,18.21,684723.2121644096,6.963,6.963,6.9515,6.963,684723.2122
2006-01-30 12:20:00,18.21,18.25,18.21,18.23,196958.8976003801,6.963,6.9783,6.963,6.9706,196958.8976
2006-01-30 12:25:00,18.23,18.23,18.21,18.21,82917.55761463531,6.9706,6.9706,6.963,6.963,82917.5576
2006-01-30 12:30:00,18.21,18.24,18.21,18.23,89332.38298883346,6.963,6.9745,6.963,6.9706,89332.383
2006-01-30 12:35:00,18.24,18.27,18.24,18.25,167260.63197909243,6.9745,6.9859,6.9745,6.9783,167260.632
2006-01-30 12:40:00,18.25,18.27,18.24,18.25,187693.0387265384,6.9783,6.9859,6.9745,6.9783,187693.0387
2006-01-30 12:45:00,18.25,18.25,18.22,18.22,108814.4452363982,6.9783,6.9783,6.9668,6.9668,108814.4452
2006-01-30 12:50:00,18.22,18.23,18.2,18.2,128058.92135899264,6.9668,6.9706,6.9592,6.9592,128058.9214
2006-01-30 12:55:00,18.21,18.21,18.19,18.19,189831.3138512711,6.963,6.963,6.9553,6.9553,189831.3139
2006-01-30 13:00:00,18.19,18.19,18.1,18.1,978379.6626277026,6.9553,6.9553,6.9209,6.9209,978379.6626
2006-01-30 13:05:00,18.1,18.15,18.06,18.14,1047992.3972440008,6.9209,6.94,6.9056,6.9362,1047992.3972
2006-01-30 13:10:00,18.15,18.15,18.11,18.13,264908.52934188646,6.94,6.94,6.9247,6.9324,264908.5293
2006-01-30 13:15:00,18.14,18.15,18.14,18.14,222618.1990971728,6.9362,6.94,6.9362,6.9362,222618.1991
2006-01-30 13:20:00,18.14,18.15,18.12,18.14,315276.7878355904,6.9362,6.94,6.9286,6.9362,315276.7878
2006-01-30 13:25:00,18.14,18.16,18.13,18.14,203848.8952245189,6.9362,6.9439,6.9324,6.9362,203848.8952
2006-01-30 13:30:00,18.14,18.17,18.14,18.17,208125.44547398432,6.9362,6.9477,6.9362,6.9477,208125.4455
2006-01-30 13:35:00,18.16,18.21,18.16,18.19,344737.4673319078,6.9439,6.963,6.9439,6.9553,344737.4673
2006-01-30 13:40:00,18.19,18.22,18.17,18.17,175813.73247802327,6.9553,6.9668,6.9477,6.9477,175813.7325
2006-01-30 13:45:00,18.17,18.22,18.17,18.22,169874.07935376573,6.9477,6.9668,6.9477,6.9668,169874.0794
2006-01-30 13:50:00,18.22,18.22,18.18,18.18,255405.0843430744,6.9668,6.9668,6.9515,6.9515,255405.0843
2006-01-30 13:55:00,18.17,18.21,18.14,18.14,303159.895462105,6.9477,6.963,6.9362,6.9362,303159.8955
2006-01-30 14:00:00,18.15,18.17,18.14,18.17,253504.39534331195,6.94,6.9477,6.9362,6.9477,253504.3953
2006-01-30 14:05:00,18.17,18.17,18.14,18.17,148966.5003563792,6.9477,6.9477,6.9362,6.9477,148966.5004
2006-01-30 14:10:00,18.17,18.19,18.16,18.16,175813.73247802327,6.9477,6.9553,6.9439,6.9439,175813.7325
2006-01-30 14:15:00,18.16,18.18,18.15,18.16,188643.3832264196,6.9439,6.9515,6.94,6.9439,188643.3832
2006-01-30 14:20:00,18.16,18.19,18.16,18.17,163934.4262295082,6.9439,6.9553,6.9439,6.9477,163934.4262
2006-01-30 14:25:00,18.17,18.2,18.17,18.18,241625.0890947969,6.9477,6.9592,6.9477,6.9515,241625.0891
2006-01-30 14:30:00,18.19,18.2,18.18,18.18,170349.25160370636,6.9553,6.9592,6.9515,6.9515,170349.2516
2006-01-30 14:35:00,18.18,18.2,18.16,18.19,180327.868852459,6.9515,6.9592,6.9439,6.9553,180327.8689
2006-01-30 14:40:00,18.19,18.22,18.18,18.18,193157.5196008553,6.9553,6.9668,6.9515,6.9515,193157.5196
2006-01-30 14:45:00,18.18,18.19,18.16,18.18,146828.22523164647,6.9515,6.9553,6.9439,6.9515,146828.2252
2006-01-30 14:50:00,18.18,18.2,18.18,18.19,112140.6509859824,6.9515,6.9592,6.9515,6.9553,112140.651
2006-01-30 14:55:00,18.19,18.2,18.17,18.18,105488.23948681397,6.9553,6.9592,6.9477,6.9515,105488.2395
2006-01-30 15:00:00,18.18,18.18,18.14,18.14,316939.89071038255,6.9515,6.9515,6.9362,6.9362,316939.8907
2006-01-30 15:05:00,18.15,18.15,18.14,18.14,128058.92135899264,6.94,6.94,6.9362,6.9362,128058.9214
2006-01-30 15:10:00,18.14,18.16,18.14,18.15,158707.53148016156,6.9362,6.9439,6.9362,6.94,158707.5315
2006-01-30 15:15:00,18.14,18.15,18.1,18.1,425991.92207175103,6.9362,6.94,6.9209,6.9209,425991.9221
2006-01-30 15:20:00,18.1,18.12,18.07,18.08,502969.8265621288,6.9209,6.9286,6.9094,6.9133,502969.8266
2006-01-30 15:25:00,18.08,18.08,18.03,18.05,736279.4012829651,6.9133,6.9133,6.8942,6.9018,736279.4013
2006-01-30 15:30:00,18.05,18.09,18.05,18.09,487051.5561891186,6.9018,6.9171,6.9018,6.9171,487051.5562
2006-01-30 15:35:00,18.09,18.1,18.07,18.07,208125.44547398432,6.9171,6.9209,6.9094,6.9094,208125.4455
2006-01-30 15:40:00,18.08,18.09,18.04,18.07,519363.2691850796,6.9133,6.9171,6.898,6.9094,519363.2692
2006-01-30 15:45:00,18.07,18.14,18.04,18.14,1052268.9474934663,6.9094,6.9362,6.898,6.9362,1052268.9475
2006-01-30 15:50:00,18.14,18.15,18.09,18.1,549536.7070563079,6.9362,6.94,6.9171,6.9209,549536.7071
2006-01-30 15:55:00,18.1,18.16,18.09,18.12,1103112.378237111,6.9209,6.9439,6.9171,6.9286,1103112.3782
2006-01-31 09:30:00,18.09,18.14,17.91,17.94,1294369.208838204,6.9171,6.9362,6.8483,6.8597,1294369.2088
2006-01-31 09:35:00,17.93,18.07,17.92,18.04,821097.6478973628,6.8559,6.9094,6.8521,6.898,821097.6479
2006-01-31 09:40:00,18.05,18.06,17.99,18.01,378474.6970776907,6.9018,6.9056,6.8789,6.8865,378474.6971
2006-01-31 09:45:00,18.01,18.04,17.93,17.93,417438.8215728201,6.8865,6.898,6.8559,6.8559,417438.8216
2006-01-31 09:50:00,17.94,17.99,17.9,17.91,635780.4704205275,6.8597,6.8789,6.8444,6.8483,635780.4704
2006-01-31 09:55:00,17.9,18.31,17.82,17.89,869802.8035162747,6.8444,7.0012,6.8139,6.8406,869802.8035
2006-01-31 10:00:00,17.88,17.93,17.83,17.89,769779.0449037777,6.8368,6.8559,6.8177,6.8406,769779.0449
2006-01-31 10:05:00,17.89,17.97,17.89,17.93,361606.0822047992,6.8406,6.8712,6.8406,6.8559,361606.0822
2006-01-31 10:10:00,17.93,17.96,17.91,17.95,198859.58660014256,6.8559,6.8674,6.8483,6.8636,198859.5866
2006-01-31 10:15:00,17.95,17.95,17.88,17.9,387978.1420765027,6.8636,6.8636,6.8368,6.8444,387978.1421
2006-01-31 10:20:00,17.91,17.92,17.88,17.88,431456.402946068,6.8483,6.8521,6.8368,6.8368,431456.4029
2006-01-31 10:25:00,17.88,17.91,17.87,17.88,213589.9263483013,6.8368,6.8483,6.833,6.8368,213589.9263
2006-01-31 10:30:00,17.88,17.89,17.83,17.88,337372.2974578285,6.8368,6.8406,6.8177,6.8368,337372.2975
2006-01-31 10:35:00,17.88,17.93,17.88,17.92,390116.4172012355,6.8368,6.8559,6.8368,6.8521,390116.4172
2006-01-31 10:40:00,17.92,17.92,17.86,17.86,154906.15348063674,6.8521,6.8521,6.8292,6.8292,154906.1535
2006-01-31 10:45:00,17.87,17.88,17.85,17.88,203848.8952245189,6.833,6.8368,6.8253,6.8368,203848.8952
2006-01-31 10:50:00,17.88,17.92,17.85,17.91,205036.8258493704,6.8368,6.8521,6.8253,6.8483,205036.8258
2006-01-31 10:55:00,17.91,17.91,17.89,17.91,243050.6058446187,6.8483,6.8483,6.8406,6.8483,243050.6058
2006-01-31 11:00:00,17.9,17.91,17.87,17.88,148728.91423140888,6.8444,6.8483,6.833,6.8368,148728.9142
2006-01-31 11:05:00,17.88,17.9,17.87,17.89,93133.76098835828,6.8368,6.8444,6.833,6.8406,93133.761
2006-01-31 11:10:00,17.89,17.99,17.89,17.99,655975.2910430031,6.8406,6.8789,6.8406,6.8789,655975.291
2006-01-31 11:15:00,17.99,18.0,17.96,17.97,317415.0629603231,6.8789,6.8827,6.8674,6.8712,317415.063
2006-01-31 11:20:00,17.98,18.0,17.95,17.96,224756.47422190543,6.875,6.8827,6.8636,6.8674,224756.4742
2006-01-31 11:25:00,17.96,18.01,17.96,18.0,182466.1439771917,6.8674,6.8865,6.8674,6.8827,182466.144
2006-01-31 11:30:00,18.0,18.01,17.98,17.98,148728.91423140888,6.8827,6.8865,6.875,6.875,148728.9142
2006-01-31 11:35:00,17.98,18.0,17.96,18.0,162508.90947968638,6.875,6.8827,6.8674,6.8827,162508.9095
2006-01-31 11:40:00,17.99,18.01,17.97,18.01,171299.59610358757,6.8789,6.8865,6.8712,6.8865,171299.5961
2006-01-31 11:45:00,18.01,18.09,18.01,18.04,332382.9888334521,6.8865,6.9171,6.8865,6.898,332382.9888
2006-01-31 11:50:00,18.04,18.08,18.04,18.06,148966.5003563792,6.898,6.9133,6.898,6.9056,148966.5004
2006-01-31 11:55:00,18.07,18.07,18.02,18.02,105013.06723687336,6.9094,6.9094,6.8903,6.8903,105013.0672
2006-01-31 12:00:00,18.03,18.05,17.99,18.01,150154.4309812307,6.8942,6.9018,6.8789,6.8865,150154.431
2006-01-31 12:05:00,18.01,18.03,17.98,18.02,135424.091233072,6.8865,6.8942,6.875,6.8903,135424.0912
2006-01-31 12:10:00,18.02,18.04,17.98,17.99,142789.26110715134,6.8903,6.898,6.875,6.8789,142789.2611
2006-01-31 12:15:00,17.99,17.99,17.95,17.98,182703.73010216205,6.8789,6.8789,6.8636,6.875,182703.7301
2006-01-31 12:20:00,17.99,18.0,17.97,17.97,75552.38774055595,6.8789,6.8827,6.8712,6.8712,75552.3877
2006-01-31 12:25:00,17.97,17.99,17.97,17.97,90757.89973865528,6.8712,6.8789,6.8712,6.8712,90757.8997
2006-01-31 12:30:00,17.97,17.97,17.92,17.93,140413.39985744833,6.8712,6.8712,6.8521,6.8559,140413.3999
2006-01-31 12:35:00,17.93,17.96,17.93,17.93,215253.02922309336,6.8559,6.8674,6.8559,6.8559,215253.0292
2006-01-31 12:40:00,17.92,17.93,17.91,17.93,87194.10786410073,6.8521,6.8559,6.8483,6.8559,87194.1079
2006-01-31 12:45:00,17.93,17.95,17.91,17.93,219529.5794725588,6.8559,6.8636,6.8483,6.8559,219529.5795
2006-01-31 12:50:00,17.93,17.95,17.92,17.95,137799.952482775,6.8559,6.8636,6.8521,6.8636,137799.9525
2006-01-31 12:55:00,17.95,17.97,17.95,17.95,106438.5839866952,6.8636,6.8712,6.8636,6.8636,106438.584
2006-01-31 13:00:00,17.95,17.97,17.92,17.97,170349.25160370636,6.8636,6.8712,6.8521,6.8712,170349.2516
2006-01-31 13:05:00,17.97,17.97,17.95,17.96,147778.56973152768,6.8712,6.8712,6.8636,6.8674,147778.5697
2006-01-31 13:10:00,17.96,17.98,17.95,17.96,128058.92135899264,6.8674,6.875,6.8636,6.8674,128058.9214
2006-01-31 13:15:00,17.96,17.98,17.96,17.96,99311.00023758612,6.8674,6.875,6.8674,6.8674,99311.0002
2006-01-31 13:20:00,17.96,17.98,17.94,17.98,121644.09598479448,6.8674,6.875,6.8597,6.875,121644.096
2006-01-31 13:25:00,17.98,18.0,17.98,18.0,90757.89973865528,6.875,6.8827,6.875,6.8827,90757.8997
2006-01-31 13:30:00,18.0,18.03,17.99,18.02,107388.9284865764,6.8827,6.8942,6.8789,6.8903,107388.9285
2006-01-31 13:35:00,18.03,18.04,18.01,18.02,143502.01948206226,6.8942,6.898,6.8865,6.8903,143502.0195
2006-01-31 13:40:00,18.03,18.05,18.01,18.04,255167.49821810407,6.8942,6.9018,6.8865,6.898,255167.4982
2006-01-31 13:45:00,18.05,18.05,18.02,18.02,111427.89261107153,6.9018,6.9018,6.8903,6.8903,111427.8926
2006-01-31 13:50:00,18.02,18.07,18.02,18.04,231408.8857210739,6.8903,6.9094,6.8903,6.898,231408.8857
2006-01-31 13:55:00,18.04,18.08,18.02,18.03,264433.3570919458,6.898,6.9133,6.8903,6.8942,264433.3571
2006-01-31 14:00:00,18.03,18.05,18.02,18.03,140650.98598241864,6.8942,6.9018,6.8903,6.8942,140650.986
2006-01-31 14:05:00,18.03,18.05,18.0,18.0,229508.19672131148,6.8942,6.9018,6.8827,6.8827,229508.1967
2006-01-31 14:10:00,18.01,18.03,17.98,18.01,208838.20384889524,6.8865,6.8942,6.875,6.8865,208838.2038
2006-01-31 14:15:00,18.01,18.1,17.97,17.97,530529.8170586838,6.8865,6.9209,6.8712,6.8712,530529.8171
2006-01-31 14:20:00,17.96,17.97,17.89,17.91,662865.2886671418,6.8674,6.8712,6.8406,6.8483,662865.2887
2006-01-31 14:25:00,17.91,17.98,17.91,17.96,257780.9455927774,6.8483,6.875,6.8483,6.8674,257780.9456
2006-01-31 14:30:00,17.96,17.99,17.92,17.95,249703.0173437872,6.8674,6.8789,6.8521,6.8636,249703.0173
2006-01-31 14:35:00,17.96,17.98,17.92,17.97,421240.199572345,6.8674,6.875,6.8521,6.8712,421240.1996
2006-01-31 14:40:00,17.98,17.98,17.92,17.98,219767.16559752912,6.875,6.875,6.8521,6.875,219767.1656
2006-01-31 14:45:00,17.98,17.99,17.95,17.97,286528.8667141839,6.875,6.8789,6.8636,6.8712,286528.8667
2006-01-31 14:50:00,17.97,17.98,17.94,17.96,148491.3281064386,6.8712,6.875,6.8597,6.8674,148491.3281
2006-01-31 14:55:00,17.96,18.04,17.96,18.04,237823.71109527204,6.8674,6.898,6.8674,6.898,237823.7111
2006-01-31 15:00:00,18.04,18.13,18.03,18.1,714183.891660727,6.898,6.9324,6.8942,6.9209,714183.8917
2006-01-31 15:05:00,18.1,18.13,18.08,18.09,471133.28581610834,6.9209,6.9324,6.9133,6.9171,471133.2858
2006-01-31 15:10:00,18.09,18.12,18.07,18.07,326205.7495842243,6.9171,6.9286,6.9094,6.9094,326205.7496
2006-01-31 15:15:00,18.07,18.09,18.06,18.08,254929.91209313367,6.9094,6.9171,6.9056,6.9133,254929.9121
2006-01-31 15:20:00,18.08,18.1,18.08,18.08,318840.57971014496,6.9133,6.9209,6.9133,6.9133,318840.5797
2006-01-31 15:25:00,18.08,18.15,18.08,18.14,388690.9004514137,6.9133,6.94,6.9133,6.9362,388690.9005
2006-01-31 15:30:00,18.14,18.17,18.09,18.09,359230.22095509624,6.9362,6.9477,6.9171,6.9171,359230.221
2006-01-31 15:35:00,18.09,18.1,18.06,18.07,291518.17533856025,6.9171,6.9209,6.9056,6.9094,291518.1753
2006-01-31 15:40:00,18.06,18.07,17.98,18.01,404133.99857448327,6.9056,6.9094,6.875,6.8865,404133.9986
2006-01-31 15:45:00,18.01,18.1,18.01,18.07,529579.4725588026,6.8865,6.9209,6.8865,6.9094,529579.4726
2006-01-31 15:50:00,18.07,18.11,18.07,18.09,847707.2938940366,6.9094,6.9247,6.9094,6.9171,847707.2939
2006-01-31 15:55:00,18.09,18.1,18.03,18.08,1415775.718698028,6.9171,6.9209,6.8942,6.9133,1415775.7187
2006-02-01 09:30:00,17.89,18.11,17.86,18.03,1492278.4509384653,6.8406,6.9247,6.8292,6.8942,1492278.4509
2006-02-01 09:35:00,18.02,18.07,17.89,17.99,593014.9679258731,6.8903,6.9094,6.8406,6.8789,593014.9679
2006-02-01 09:40:00,17.97,18.04,17.97,18.04,483962.93656450463,6.8712,6.898,6.8712,6.898,483962.9366
2006-02-01 09:45:00,18.03,18.04,17.98,18.0,610596.3411736755,6.8942,6.898,6.875,6.8827,610596.3412
2006-02-01 09:50:00,17.99,18.01,17.99,17.99,413399.857448325,6.8789,6.8865,6.8789,6.8789,413399.8574
2006-02-01 09:55:00,17.99,17.99,17.91,17.93,444523.63981943455,6.8789,6.8789,6.8483,6.8559,444523.6398
2006-02-01 10:00:00,17.93,17.93,17.87,17.88,663815.6331670231,6.8559,6.8559,6.833,6.8368,663815.6332
2006-02-01 10:05:00,17.88,17.93,17.86,17.93,373010.21620337374,6.8368,6.8559,6.8292,6.8559,373010.2162
2006-02-01 10:10:00,17.93,18.01,17.93,17.98,789498.6932763127,6.8559,6.8865,6.8559,6.875,789498.6933
2006-02-01 10:15:00,17.98,18.05,17.96,18.04,476360.180565455,6.875,6.9018,6.8674,6.898,476360.1806
2006-02-01 10:20:00,18.04,18.06,18.0,18.01,1884295.557139463,6.898,6.9056,6.8827,6.8865,1884295.5571
2006-02-01 10:25:00,18.01,18.13,18.01,18.1,513423.6160608221,6.8865,6.9324,6.8865,6.9209,513423.6161
2006-02-01 10:30:00,18.1,18.14,18.01,18.09,363744.357329532,6.9209,6.9362,6.8865,6.9171,363744.3573
2006-02-01 10:35:00,18.08,18.1,18.02,18.03,247564.7422190544,6.9133,6.9209,6.8903,6.8942,247564.7422
2006-02-01 10:40:00,18.04,18.04,17.96,18.01,523639.81943454506,6.898,6.898,6.8674,6.8865,523639.8194
2006-02-01 10:45:00,18.01,18.02,17.97,17.99,182703.73010216205,6.8865,6.8903,6.8712,6.8789,182703.7301
2006-02-01 10:50:00,17.99,18.03,17.97,18.03,248277.5005939653,6.8789,6.8942,6.8712,6.8942,248277.5006
2006-02-01 10:55:00,18.02,18.05,18.0,18.01,211689.23734853885,6.8903,6.9018,6.8827,6.8865,211689.2373
2006-02-01 11:00:00,18.01,18.04,17.97,18.04,409836.0655737705,6.8865,6.898,6.8712,6.898,409836.0656
2006-02-01 11:05:00,18.04,18.07,18.03,18.06,974815.870753148,6.898,6.9094,6.8942,6.9056,974815.8708
2006-02-01 11:10:00,18.05,18.06,18.01,18.01,177001.6631028748,6.9018,6.9056,6.8865,6.8865,177001.6631
2006-02-01 11:15:00,18.01,18.06,17.99,18.0,206462.3425991922,6.8865,6.9056,6.8789,6.8827,206462.3426
2006-02-01 11:20:00,17.99,18.02,17.99,18.02,160608.22047992397,6.8789,6.8903,6.8789,6.8903,160608.2205
2006-02-01 11:25:00,18.01,18.04,17.99,18.04,183416.4884770729,6.8865,6.898,6.8789,6.898,183416.4885
2006-02-01 11:30:00,18.03,18.04,17.99,18.01,174150.62960323118,6.8942,6.898,6.8789,6.8865,174150.6296
2006-02-01 11:35:00,18.0,18.02,17.99,17.99,178427.1798526966,6.8827,6.8903,6.8789,6.8789,178427.1799
2006-02-01 11:40:00,17.99,18.01,17.94,17.95,315276.7878355904,6.8789,6.8865,6.8597,6.8636,315276.7878
2006-02-01 11:45:00,17.95,17.99,17.94,17.98,242575.4335946781,6.8636,6.8789,6.8597,6.875,242575.4336
2006-02-01 11:50:00,17.98,18.05,17.97,18.04,267284.39059158944,6.875,6.9018,6.8712,6.898,267284.3906
2006-02-01 11:55:00,18.04,18.05,17.98,18.0,233309.5747208363,6.898,6.9018,6.875,6.8827,233309.5747
2006-02-01 12:00:00,18.0,18.02,17.99,18.01,99311.00023758612,6.8827,6.8903,6.8789,6.8865,99311.0002
2006-02-01 12:05:00,18.0,18.05,18.0,18.03,103587.55048705156,6.8827,6.9018,6.8827,6.8942,103587.5505
2006-02-01 12:10:00,18.03,18.04,17.98,18.04,283677.83321454027,6.8942,6.898,6.875,6.898,283677.8332
2006-02-01 12:15:00,18.04,18.07,18.03,18.05,193395.1057258256,6.898,6.9094,6.8942,6.9018,193395.1057
2006-02-01 12:20:00,18.04,18.07,18.04,18.07,330007.1275837491,6.898,6.9094,6.898,6.9094,330007.1276
2006-02-01 12:25:00,18.06,18.07,18.04,18.05,433832.26419577096,6.9056,6.9094,6.898,6.9018,433832.2642
2006-02-01 12:30:00,18.06,18.1,18.06,18.1,160370.63435495368,6.9056,6.9209,6.9056,6.9209,160370.6344
2006-02-01 12:35:00,18.1,18.13,18.09,18.11,301971.9648372535,6.9209,6.9324,6.9171,6.9247,301971.9648
2006-02-01 12:40:00,18.11,18.11,18.06,18.09,302447.13708719413,6.9247,6.9247,6.9056,6.9171,302447.1371
2006-02-01 12:45:00,18.09,18.1,18.05,18.07,115466.85673556665,6.9171,6.9209,6.9018,6.9094,115466.8567
2006-02-01 12:50:00,18.07,18.07,18.03,18.04,383464.005702067,6.9094,6.9094,6.8942,6.898,383464.0057
2006-02-01 12:55:00,18.04,18.04,18.0,18.02,310525.0653361844,6.898,6.898,6.8827,6.8903,310525.0653
2006-02-01 13:00:00,18.02,18.03,17.97,17.98,150629.6032311713,6.8903,6.8942,6.8712,6.875,150629.6032
2006-02-01 13:05:00,17.97,18.01,17.97,17.99,319790.92421002616,6.8712,6.8865,6.8712,6.8789,319790.9242
2006-02-01 13:10:00,17.99,18.0,17.94,17.95,258968.8762176289,6.8789,6.8827,6.8597,6.8636,258968.8762
2006-02-01 13:15:00,17.95,17.98,17.95,17.95,281539.5580898076,6.8636,6.875,6.8636,6.8636,281539.5581
2006-02-01 13:20:00,17.95,17.98,17.94,17.98,210501.30672368733,6.8636,6.875,6.8597,6.875,210501.3067
2006-02-01 13:25:00,17.97,17.98,17.94,17.97,116417.20123544784,6.8712,6.875,6.8597,6.8712,116417.2012
2006-02-01 13:30:00,17.97,17.97,17.91,17.92,328819.19695889764,6.8712,6.8712,6.8483,6.8521,328819.197
2006-02-01 13:35:00,17.92,17.93,17.89,17.9,369921.5965787598,6.8521,6.8559,6.8406,6.8444,369921.5966
2006-02-01 13:40:00,17.9,17.94,17.88,17.93,352577.8094559278,6.8444,6.8597,6.8368,6.8559,352577.8095
2006-02-01 13:45:00,17.93,17.95,17.92,17.95,154193.39510572582,6.8559,6.8636,6.8521,6.8636,154193.3951
2006-02-01 13:50:00,17.95,17.96,17.92,17.95,229745.78284628177,6.8636,6.8674,6.8521,6.8636,229745.7828
2006-02-01 13:55:00,17.95,17.97,17.93,17.94,168210.97647897364,6.8636,6.8712,6.8559,6.8597,168210.9765
2006-02-01 14:00:00,17.94,18.07,17.94,17.96,407697.7904490378,6.8597,6.9094,6.8597,6.8674,407697.7904
2006-02-01 14:05:00,17.96,17.99,17.95,17.97,288429.5557139463,6.8674,6.8789,6.8636,6.8712,288429.5557
2006-02-01 14:10:00,17.97,17.99,17.96,17.99,146590.6391066762,6.8712,6.8789,6.8674,6.8789,146590.6391
2006-02-01 14:15:00,17.99,18.05,17.99,18.04,416013.3048229984,6.8789,6.9018,6.8789,6.898,416013.3048
2006-02-01 14:20:00,18.04,18.04,17.99,18.02,168210.97647897364,6.898,6.898,6.8789,6.8903,168210.9765
2006-02-01 14:25:00,18.02,18.02,17.96,17.98,419814.6828225232,6.8903,6.8903,6.8674,6.875,419814.6828
2006-02-01 14:30:00,17.98,17.98,17.96,17.97,243288.19196958892,6.875,6.875,6.8674,6.8712,243288.192
2006-02-01 14:35:00,17.97,18.01,17.97,17.99,187693.0387265384,6.8712,6.8865,6.8712,6.8789,187693.0387
2006-02-01 14:40:00,17.99,17.99,17.94,17.97,172962.69897837966,6.8789,6.8789,6.8597,6.8712,172962.699
2006-02-01 14:45:00,17.97,18.01,17.95,17.99,244000.9503444999,6.8712,6.8865,6.8636,6.8789,244000.9503
2006-02-01 14:50:00,17.99,18.01,17.98,17.99,153243.05060584462,6.8789,6.8865,6.875,6.8789,153243.0506
2006-02-01 14:55:00,17.99,17.99,17.96,17.97,390116.4172012355,6.8789,6.8789,6.8674,6.8712,390116.4172
2006-02-01 15:00:00,17.98,17.99,17.97,17.99,188880.96935138988,6.875,6.8789,6.8712,6.8789,188880.9694
2006-02-01 15:05:00,17.99,18.02,17.97,18.0,181040.62722737,6.8789,6.8903,6.8712,6.8827,181040.6272
2006-02-01 15:10:00,18.0,18.02,17.98,17.99,372059.8717034925,6.8827,6.8903,6.875,6.8789,372059.8717
2006-02-01 15:15:00,17.99,18.01,17.96,17.97,205987.1703492516,6.8789,6.8865,6.8674,6.8712,205987.1703
2006-02-01 15:20:00,17.97,17.98,17.95,17.96,298645.7590876693,6.8712,6.875,6.8636,6.8674,298645.7591
2006-02-01 15:25:00,17.95,17.96,17.94,17.94,339510.5725825612,6.8636,6.8674,6.8597,6.8597,339510.5726
2006-02-01 15:30:00,17.94,18.0,17.94,17.97,302684.7232121644,6.8597,6.8827,6.8597,6.8712,302684.7232
2006-02-01 15:35:00,17.97,18.02,17.97,18.01,410786.4100736517,6.8712,6.8903,6.8712,6.8865,410786.4101
2006-02-01 15:40:00,18.0,18.04,17.99,18.03,301021.6203373723,6.8827,6.898,6.8789,6.8942,301021.6203
2006-02-01 15:45:00,18.03,18.07,18.02,18.03,349251.6037063436,6.8942,6.9094,6.8903,6.8942,349251.6037
2006-02-01 15:50:00,18.03,18.06,18.03,18.04,375386.0774530767,6.8942,6.9056,6.8942,6.898,375386.0775
2006-02-01 15:55:00,18.04,18.04,18.01,18.01,600142.5516749822,6.898,6.898,6.8865,6.8865,600142.5517
2006-02-02 09:30:00,18.03,18.04,17.88,17.97,784509.3846519364,6.8942,6.898,6.8368,6.8712,784509.3847
2006-02-02 09:35:00,17.97,18.0,17.93,17.93,421715.3718222856,6.8712,6.8827,6.8559,6.8559,421715.3718
2006-02-02 09:40:00,17.93,17.96,17.93,17.96,222618.1990971728,6.8559,6.8674,6.8559,6.8674,222618.1991
2006-02-02 09:45:00,17.96,17.97,17.94,17.96,282014.73033974814,6.8674,6.8712,6.8597,6.8674,282014.7303
2006-02-02 09:50:00,17.95,17.98,17.95,17.97,190068.8999762414,6.8636,6.875,6.8636,6.8712,190068.9
2006-02-02 09:55:00,17.96,17.97,17.88,17.89,334521.26395818486,6.8674,6.8712,6.8368,6.8406,334521.264
2006-02-02 10:00:00,17.89,17.91,17.86,17.91,436920.8838203849,6.8406,6.8483,6.8292,6.8483,436920.8838
2006-02-02 10:05:00,17.91,17.94,17.84,17.92,329294.3692088382,6.8483,6.8597,6.8215,6.8521,329294.3692
2006-02-02 10:10:00,17.92,17.93,17.85,17.87,231171.2995961036,6.8521,6.8559,6.8253,6.833,231171.2996
2006-02-02 10:15:00,17.86,17.9,17.83,17.85,284153.0054644809,6.8292,6.8444,6.8177,6.8253,284153.0055
2006-02-02 10:20:00,17.85,17.88,17.78,17.79,686148.7289142314,6.8253,6.8368,6.7986,6.8024,686148.7289
2006-02-02 10:25:00,17.79,17.8,17.76,17.76,604419.1019244476,6.8024,6.8062,6.7909,6.7909,604419.1019
2006-02-02 10:30:00,17.76,17.77,17.66,17.67,1374435.7329531957,6.7909,6.7947,6.7527,6.7565,1374435.733
2006-02-02 10:35:00,17.68,17.71,17.63,17.67,813257.3057733428,6.7603,6.7718,6.7412,6.7565,813257.3058
2006-02-02 10:40:00,17.67,17.71,17.65,17.69,869802.8035162747,6.7565,6.7718,6.7489,6.7641,869802.8035
2006-02-02 10:45:00,17.69,17.7,17.66,17.66,813732.4780232834,6.7641,6.768,6.7527,6.7527,813732.478
2006-02-02 10:50:00,17.66,17.68,17.64,17.65,817058.6837728677,6.7527,6.7603,6.745,6.7489,817058.6838
2006-02-02 10:55:00,17.64,17.69,17.64,17.69,442860.5369446424,6.745,6.7641,6.745,6.7641,442860.5369
2006-02-02 11:00:00,17.68,17.71,17.65,17.69,450700.8790686624,6.7603,6.7718,6.7489,6.7641,450700.8791
2006-02-02 11:05:00,17.69,17.69,17.66,17.66,297457.82846281776,6.7641,6.7641,6.7527,6.7527,297457.8285
2006-02-02 11:10:00,17.66,17.73,17.65,17.68,380375.3860774531,6.7527,6.7794,6.7489,6.7603,380375.3861
2006-02-02 11:15:00,17.68,17.71,17.67,17.68,581373.2478023283,6.7603,6.7718,6.7565,6.7603,581373.2478
2006-02-02 11:20:00,17.68,17.69,17.67,17.68,566405.3219291994,6.7603,6.7641,6.7565,6.7603,566405.3219
2006-02-02 11:25:00,17.68,17.69,17.6,17.6,688524.5901639344,6.7603,6.7641,6.7297,6.7297,688524.5902
2006-02-02 11:30:00,17.6,17.68,17.56,17.61,1000000.0,6.7297,6.7603,6.7144,6.7336,1000000.0
2006-02-02 11:35:00,17.62,17.66,17.6,17.66,298645.7590876693,6.7374,6.7527,6.7297,6.7527,298645.7591
2006-02-02 11:40:00,17.66,17.7,17.65,17.66,707769.0662865288,6.7527,6.768,6.7489,6.7527,707769.0663
2006-02-02 11:45:00,17.67,17.7,17.67,17.67,240912.330719886,6.7565,6.768,6.7565,6.7565,240912.3307
2006-02-02 11:50:00,17.67,17.68,17.65,17.68,316702.3045854122,6.7565,6.7603,6.7489,6.7603,316702.3046
2006-02-02 11:55:00,17.67,17.7,17.67,17.68,233071.988595866,6.7565,6.768,6.7565,6.7603,233071.9886
2006-02-02 12:00:00,17.68,17.7,17.67,17.69,691613.2097885484,6.7603,6.768,6.7565,6.7641,691613.2098
2006-02-02 12:05:00,17.69,17.7,17.68,17.68,239961.9862200048,6.7641,6.768,6.7603,6.7603,239961.9862
2006-02-02 12:10:00,17.68,17.7,17.68,17.69,116417.20123544784,6.7603,6.768,6.7603,6.7641,116417.2012
2006-02-02 12:15:00,17.69,17.7,17.65,17.66,221192.68234735093,6.7641,6.768,6.7489,6.7527,221192.6823
2006-02-02 12:20:00,17.65,17.65,17.59,17.62,341886.4338322642,6.7489,6.7489,6.7259,6.7374,341886.4338
2006-02-02 12:25:00,17.62,17.62,17.56,17.56,463530.5298170587,6.7374,6.7374,6.7144,6.7144,463530.5298
2006-02-02 12:30:00,17.56,17.6,17.51,17.59,770491.8032786886,6.7144,6.7297,6.6953,6.7259,770491.8033
2006-02-02 12:35:00,17.59,17.59,17.54,17.56,254454.73984319315,6.7259,6.7259,6.7068,6.7144,254454.7398
2006-02-02 12:40:00,17.56,17.59,17.55,17.58,126870.99073414112,6.7144,6.7259,6.7106,6.7221,126870.9907
2006-02-02 12:45:00,17.57,17.59,17.55,17.59,172249.94060346877,6.7183,6.7259,6.7106,6.7259,172249.9406
2006-02-02 12:50:00,17.59,17.59,17.58,17.59,191732.0028510335,6.7259,6.7259,6.7221,6.7259,191732.0029
2006-02-02 12:55:00,17.59,17.59,17.56,17.57,180090.28272748872,6.7259,6.7259,6.7144,6.7183,180090.2827
2006-02-02 13:00:00,17.57,17.57,17.53,17.53,232359.2302209551,6.7183,6.7183,6.703,6.703,232359.2302
2006-02-02 13:05:00,17.53,17.59,17.53,17.56,272511.2853409361,6.703,6.7259,6.703,6.7144,272511.2853
2006-02-02 13:10:00,17.56,17.59,17.56,17.58,244476.1225944405,6.7144,6.7259,6.7144,6.7221,244476.1226
2006-02-02 13:15:00,17.58,17.59,17.53,17.53,154193.39510572582,6.7221,6.7259,6.703,6.703,154193.3951
2006-02-02 13:20:00,17.53,17.57,17.52,17.56,354478.4984556902,6.703,6.7183,6.6991,6.7144,354478.4985
2006-02-02 13:25:00,17.56,17.59,17.56,17.57,283440.24708957,6.7144,6.7259,6.7144,6.7183,283440.2471
2006-02-02 13:30:00,17.56,17.59,17.54,17.58,239011.6417201236,6.7144,6.7259,6.7068,6.7221,239011.6417
2006-02-02 13:35:00,17.58,17.59,17.56,17.58,259919.2207175101,6.7221,6.7259,6.7144,6.7221,259919.2207
2006-02-02 13:40:00,17.58,17.58,17.54,17.57,268947.4934663816,6.7221,6.7221,6.7068,6.7183,268947.4935
2006-02-02 13:45:00,17.57,17.61,17.56,17.59,367308.1492040865,6.7183,6.7336,6.7144,6.7259,367308.1492
2006-02-02 13:50:00,17.6,17.61,17.59,17.61,139700.6414825374,6.7297,6.7336,6.7259,6.7336,139700.6415
2006-02-02 13:55:00,17.61,17.61,17.58,17.59,353052.9817058684,6.7336,6.7336,6.7221,6.7259,353052.9817
2006-02-02 14:00:00,17.59,17.6,17.57,17.59,284628.1777144215,6.7259,6.7297,6.7183,6.7259,284628.1777
2006-02-02 14:05:00,17.59,17.59,17.55,17.55,191256.8306010929,6.7259,6.7259,6.7106,6.7106,191256.8306
2006-02-02 14:10:00,17.55,17.59,17.51,17.52,315276.7878355904,6.7106,6.7259,6.6953,6.6991,315276.7878
2006-02-02 14:15:00,17.52,17.55,17.51,17.53,185079.59135186503,6.6991,6.7106,6.6953,6.703,185079.5914
2006-02-02 14:20:00,17.53,17.54,17.51,17.52,161796.1511047755,6.703,6.7068,6.6953,6.6991,161796.1511
2006-02-02 14:25:00,17.53,17.53,17.51,17.51,211451.6512235685,6.703,6.703,6.6953,6.6953,211451.6512
2006-02-02 14:30:00,17.51,17.57,17.51,17.55,370871.941078641,6.6953,6.7183,6.6953,6.7106,370871.9411
2006-02-02 14:35:00,17.55,17.56,17.51,17.53,228082.67997148968,6.7106,6.7144,6.6953,6.703,228082.68
2006-02-02 14:40:00,17.53,17.53,17.51,17.51,212164.40959847943,6.703,6.703,6.6953,6.6953,212164.4096
2006-02-02 14:45:00,17.51,17.51,17.45,17.5,543834.6400570207,6.6953,6.6953,6.6724,6.6915,543834.6401
2006-02-02 14:50:00,17.5,17.53,17.48,17.52,272748.8714659064,6.6915,6.703,6.6838,6.6991,272748.8715
2006-02-02 14:55:00,17.52,17.54,17.5,17.52,293894.03658826323,6.6991,6.7068,6.6915,6.6991,293894.0366
2006-02-02 15:00:00,17.53,17.53,17.49,17.52,442860.5369446424,6.703,6.703,6.6877,6.6991,442860.5369
2006-02-02 15:05:00,17.52,17.59,17.51,17.57,571394.6305535757,6.6991,6.7259,6.6953,6.7183,571394.6306
2006-02-02 15:10:00,17.57,17.58,17.55,17.56,392729.8645759088,6.7183,6.7221,6.7106,6.7144,392729.8646
2006-02-02 15:15:00,17.55,17.56,17.53,17.53,404133.99857448327,6.7106,6.7144,6.703,6.703,404133.9986
2006-02-02 15:20:00,17.53,17.55,17.53,17.54,293418.86433832266,6.703,6.7106,6.703,6.7068,293418.8643
2006-02-02 15:25:00,17.54,17.59,17.54,17.57,313851.2710857686,6.7068,6.7259,6.7068,6.7183,313851.2711
2006-02-02 15:30:00,17.57,17.61,17.57,17.58,466856.7355666429,6.7183,6.7336,6.7183,6.7221,466856.7356
2006-02-02 15:35:00,17.58,17.6,17.55,17.56,624376.3364219529,6.7221,6.7297,6.7106,6.7144,624376.3364
2006-02-02 15:40:00,17.56,17.57,17.54,17.54,450225.7068187218,6.7144,6.7183,6.7068,6.7068,450225.7068
2006-02-02 15:45:00,17.55,17.58,17.54,17.55,508196.7213114754,6.7106,6.7221,6.7068,6.7106,508196.7213
2006-02-02 15:50:00,17.56,17.56,17.48,17.51,1390829.1755761465,6.7144,6.7144,6.6838,6.6953,1390829.1756
2006-02-02 15:55:00,17.51,17.55,17.48,17.49,1254692.3259681636,6.6953,6.7106,6.6838,6.6877,1254692.326
2006-02-03 09:30:00,17.27,17.28,17.05,17.19,1827274.8871465907,6.6036,6.6074,6.5194,6.573,1827274.8871
2006-02-03 09:35:00,17.19,17.36,17.18,17.35,1175813.7324780233,6.573,6.638,6.5691,6.6341,1175813.7325
2006-02-03 09:40:00,17.35,17.41,17.32,17.35,891423.1408885721,6.6341,6.6571,6.6227,6.6341,891423.1409
2006-02-03 09:45:00,17.35,17.43,17.32,17.43,518175.3385602281,6.6341,6.6647,6.6227,6.6647,518175.3386
2006-02-03 09:50:00,17.42,17.5,17.05,17.48,991446.8995010692,6.6609,6.6915,6.5194,6.6838,991446.8995
2006-02-03 09:55:00,17.48,17.49,17.31,17.32,1144214.7778569732,6.6838,6.6877,6.6188,6.6227,1144214.7779
2006-02-03 10:00:00,17.32,17.4,17.3,17.33,419577.0966975529,6.6227,6.6533,6.615,6.6265,419577.0967
2006-02-03 10:05:00,17.32,17.34,17.26,17.3,827274.8871465906,6.6227,6.6303,6.5997,6.615,827274.8871
2006-02-03 10:10:00,17.3,17.31,17.26,17.26,597529.1043003089,6.615,6.6188,6.5997,6.5997,597529.1043
2006-02-03 10:15:00,17.26,17.29,17.24,17.25,447137.0871941079,6.5997,6.6112,6.5921,6.5959,447137.0872
2006-02-03 10:20:00,17.24,17.25,17.21,17.24,371347.1133285816,6.5921,6.5959,6.5806,6.5921,371347.1133
2006-02-03 10:25:00,17.25,17.29,17.22,17.24,378474.6970776907,6.5959,6.6112,6.5844,6.5921,378474.6971
2006-02-03 10:30:00,17.24,17.25,17.2,17.21,325255.4050843431,6.5921,6.5959,6.5768,6.5806,325255.4051
2006-02-03 10:35:00,17.2,17.21,17.1,17.14,659539.0829175577,6.5768,6.5806,6.5385,6.5538,659539.0829
2006-02-03 10:40:00,17.14,17.2,17.13,17.18,669042.5279163697,6.5538,6.5768,6.55,6.5691,669042.5279
2006-02-03 10:45:00,17.16,17.33,17.16,17.29,560465.6688049418,6.5615,6.6265,6.5615,6.6112,560465.6688
2006-02-03 10:50:00,17.3,17.31,17.22,17.26,607982.8937990022,6.615,6.6188,6.5844,6.5997,607982.8938
2006-02-03 10:55:00,17.26,17.3,17.21,17.23,438583.986695177,6.5997,6.615,6.5806,6.5883,438583.9867
2006-02-03 11:00:00,17.23,17.27,17.21,17.22,182466.1439771917,6.5883,6.6036,6.5806,6.5844,182466.144
2006-02-03 11:05:00,17.22,17.22,17.16,17.21,542646.7094321692,6.5844,6.5844,6.5615,6.5806,542646.7094
2006-02-03 11:10:00,17.21,17.24,17.17,17.21,353290.56783083867,6.5806,6.5921,6.5653,6.5806,353290.5678
2006-02-03 11:15:00,17.2,17.21,17.15,17.2,279401.2829650748,6.5768,6.5806,6.5577,6.5768,279401.283
2006-02-03 11:20:00,17.2,17.24,17.17,17.22,176526.4908529342,6.5768,6.5921,6.5653,6.5844,176526.4909
2006-02-03 11:25:00,17.22,17.23,17.17,17.21,209313.37609883584,6.5844,6.5883,6.5653,6.5806,209313.3761
2006-02-03 11:30:00,17.21,17.21,17.17,17.19,374435.7329531955,6.5806,6.5806,6.5653,6.573,374435.733
2006-02-03 11:35:00,17.19,17.2,17.17,17.19,562128.7716797339,6.573,6.5768,6.5653,6.573,562128.7717
2006-02-03 11:40:00,17.19,17.25,17.19,17.23,549299.1209313376,6.573,6.5959,6.573,6.5883,549299.1209
2006-02-03 11:45:00,17.23,17.24,17.22,17.23,464243.2881919696,6.5883,6.5921,6.5844,6.5883,464243.2882
2006-02-03 11:50:00,17.23,17.24,17.23,17.23,214065.09859824184,6.5883,6.5921,6.5883,6.5883,214065.0986
2006-02-03 11:55:00,17.23,17.23,17.19,17.2,319553.3380850558,6.5883,6.5883,6.573,6.5768,319553.3381
2006-02-03 12:00:00,17.19,17.2,17.17,17.19,384414.3502019482,6.573,6.5768,6.5653,6.573,384414.3502
2006-02-03 12:05:00,17.19,17.19,17.18,17.18,202185.7923497268,6.573,6.573,6.5691,6.5691,202185.7923
2006-02-03 12:10:00,17.18,17.19,17.17,17.18,280114.04133998574,6.5691,6.573,6.5653,6.5691,280114.0413
2006-02-03 12:15:00,17.18,17.19,17.17,17.18,118080.30411023996,6.5691,6.573,6.5653,6.5691,118080.3041
2006-02-03 12:20:00,17.17,17.19,17.15,17.15,531242.5754335946,6.5653,6.573,6.5577,6.5577,531242.5754
2006-02-03 12:25:00,17.16,17.23,17.15,17.21,360893.3238298884,6.5615,6.5883,6.5577,6.5806,360893.3238
2006-02-03 12:30:00,17.21,17.24,17.19,17.24,179852.6966025184,6.5806,6.5921,6.573,6.5921,179852.6966
2006-02-03 12:35:00,17.24,17.24,17.19,17.19,241625.0890947969,6.5921,6.5921,6.573,6.573,241625.0891
2006-02-03 12:40:00,17.19,17.2,17.18,17.19,181515.79947731053,6.573,6.5768,6.5691,6.573,181515.7995
2006-02-03 12:45:00,17.19,17.23,17.18,17.22,164172.0123544785,6.573,6.5883,6.5691,6.5844,164172.0124
2006-02-03 12:50:00,17.22,17.22,17.15,17.16,700641.4825374199,6.5844,6.5844,6.5577,6.5615,700641.4825
2006-02-03 12:55:00,17.16,17.17,17.14,17.15,454502.2570681872,6.5615,6.5653,6.5538,6.5577,454502.2571
2006-02-03 13:00:00,17.15,17.19,17.15,17.17,1642908.0541696365,6.5577,6.573,6.5577,6.5653,1642908.0542
2006-02-03 13:05:00,17.17,17.18,17.15,17.17,465193.6326918508,6.5653,6.5691,6.5577,6.5653,465193.6327
2006-02-03 13:10:00,17.17,17.17,17.15,17.16,307911.6179615111,6.5653,6.5653,6.5577,6.5615,307911.618
2006-02-03 13:15:00,17.17,17.21,17.15,17.2,349489.18983131385,6.5653,6.5806,6.5577,6.5768,349489.1898
2006-02-03 13:20:00,17.2,17.32,17.19,17.29,1054644.8087431695,6.5768,6.6227,6.573,6.6112,1054644.8087
2006-02-03 13:25:00,17.29,17.3,17.2,17.25,399382.2760750773,6.6112,6.615,6.5768,6.5959,399382.2761
2006-02-03 13:30:00,17.25,17.26,17.21,17.23,288191.969588976,6.5959,6.5997,6.5806,6.5883,288191.9696
2006-02-03 13:35:00,17.23,17.27,17.2,17.23,522214.3026847232,6.5883,6.6036,6.5768,6.5883,522214.3027
2006-02-03 13:40:00,17.23,17.23,17.2,17.22,168686.14872891424,6.5883,6.5883,6.5768,6.5844,168686.1487
2006-02-03 13:45:00,17.22,17.23,17.19,17.21,212877.1679733904,6.5844,6.5883,6.573,6.5806,212877.168
2006-02-03 13:50:00,17.21,17.24,17.19,17.22,292706.10596341174,6.5806,6.5921,6.573,6.5844,292706.106
2006-02-03 13:55:00,17.22,17.22,17.2,17.2,259681.6345925398,6.5844,6.5844,6.5768,6.5768,259681.6346
2006-02-03 14:00:00,17.2,17.2,17.17,17.17,301734.3787122832,6.5768,6.5768,6.5653,6.5653,301734.3787
2006-02-03 14:05:00,17.17,17.18,17.16,17.16,565217.3913043479,6.5653,6.5691,6.5615,6.5615,565217.3913
2006-02-03 14:10:00,17.16,17.16,17.08,17.12,592539.7956759325,6.5615,6.5615,6.5309,6.5462,592539.7957
2006-02-03 14:15:00,17.12,17.14,17.08,17.11,446661.9149441673,6.5462,6.5538,6.5309,6.5424,446661.9149
2006-02-03 14:20:00,17.1,17.12,17.07,17.08,206224.7564742219,6.5385,6.5462,6.5271,6.5309,206224.7565
2006-02-03 14:25:00,17.08,17.11,17.08,17.09,244476.1225944405,6.5309,6.5424,6.5309,6.5347,244476.1226
2006-02-03 14:30:00,17.09,17.16,17.08,17.15,268947.4934663816,6.5347,6.5615,6.5309,6.5577,268947.4935
2006-02-03 14:35:00,17.14,17.15,17.1,17.11,191256.8306010929,6.5538,6.5577,6.5385,6.5424,191256.8306
2006-02-03 14:40:00,17.11,17.13,17.08,17.08,185554.76360180567,6.5424,6.55,6.5309,6.5309,185554.7636
2006-02-03 14:45:00,17.08,17.1,17.07,17.1,142076.50273224045,6.5309,6.5385,6.5271,6.5385,142076.5027
2006-02-03 14:50:00,17.1,17.11,17.08,17.11,353765.7400807793,6.5385,6.5424,6.5309,6.5424,353765.7401
2006-02-03 14:55:00,17.11,17.11,17.09,17.09,161320.9788548349,6.5424,6.5424,6.5347,6.5347,161320.9789
2006-02-03 15:00:00,17.09,17.14,17.07,17.09,270610.5963411737,6.5347,6.5538,6.5271,6.5347,270610.5963
2006-02-03 15:05:00,17.09,17.13,17.07,17.09,297220.2423378475,6.5347,6.55,6.5271,6.5347,297220.2423
2006-02-03 15:10:00,17.09,17.13,17.08,17.11,222855.78522214305,6.5347,6.55,6.5309,6.5424,222855.7852
2006-02-03 15:15:00,17.11,17.12,17.08,17.1,238298.88334521264,6.5424,6.5462,6.5309,6.5385,238298.8833
2006-02-03 15:20:00,17.1,17.11,17.08,17.08,347826.0869565217,6.5385,6.5424,6.5309,6.5309,347826.087
2006-02-03 15:25:00,17.08,17.1,17.08,17.1,224281.30197196483,6.5309,6.5385,6.5309,6.5385,224281.302
2006-02-03 15:30:00,17.1,17.1,17.0,17.05,782371.1095272036,6.5385,6.5385,6.5003,6.5194,782371.1095
2006-02-03 15:35:00,17.05,17.13,17.05,17.07,429555.7139463056,6.5194,6.55,6.5194,6.5271,429555.7139
2006-02-03 15:40:00,17.07,17.07,17.01,17.03,579472.5588025659,6.5271,6.5271,6.5041,6.5118,579472.5588
2006-02-03 15:45:00,17.03,17.08,17.02,17.07,583273.9368020907,6.5118,6.5309,6.508,6.5271,583273.9368
2006-02-03 15:50:00,17.07,17.1,17.07,17.09,568543.597053932,6.5271,6.5385,6.5271,6.5347,568543.5971
2006-02-03 15:55:00,17.09,17.13,17.08,17.08,945117.6051318604,6.5347,6.55,6.5309,6.5309,945117.6051
2006-02-06 09:30:00,17.26,17.28,17.12,17.21,989783.796626277,6.5997,6.6074,6.5462,6.5806,989783.7966
2006-02-06 09:35:00,17.22,17.26,17.18,17.22,475172.2499406035,6.5844,6.5997,6.5691,6.5844,475172.2499
2006-02-06 09:40:00,17.22,17.24,17.18,17.2,474934.6638156332,6.5844,6.5921,6.5691,6.5768,474934.6638
2006-02-06 09:45:00,17.2,17.23,17.19,17.21,257305.7733428368,6.5768,6.5883,6.573,6.5806,257305.7733
2006-02-06 09:50:00,17.22,17.23,17.19,17.2,301971.9648372535,6.5844,6.5883,6.573,6.5768,301971.9648
2006-02-06 09:55:00,17.19,17.2,17.13,17.17,790686.6239011642,6.573,6.5768,6.55,6.5653,790686.6239
2006-02-06 10:00:00,17.17,17.23,17.16,17.18,469707.76906628656,6.5653,6.5883,6.5615,6.5691,469707.7691
2006-02-06 10:05:00,17.18,17.2,17.14,17.15,380375.3860774531,6.5691,6.5768,6.5538,6.5577,380375.3861
2006-02-06 10:10:00,17.15,17.19,17.14,17.18,361843.6683297696,6.5577,6.573,6.5538,6.5691,361843.6683
2006-02-06 10:15:00,17.17,17.22,17.16,17.16,416250.89094796864,6.5653,6.5844,6.5615,6.5615,416250.8909
2006-02-06 10:20:00,17.16,17.2,17.15,17.19,264195.77096697554,6.5615,6.5768,6.5577,6.573,264195.771
2006-02-06 10:25:00,17.19,17.21,17.17,17.18,298883.3452126396,6.573,6.5806,6.5653,6.5691,298883.3452
2006-02-06 10:30:00,17.19,17.2,17.17,17.2,652649.0852934188,6.573,6.5768,6.5653,6.5768,652649.0853
2006-02-06 10:35:00,17.2,17.22,17.17,17.21,266809.21834164887,6.5768,6.5844,6.5653,6.5806,266809.2183
2006-02-06 10:40:00,17.21,17.24,17.17,17.18,669280.11404134,6.5806,6.5921,6.5653,6.5691,669280.114
2006-02-06 10:45:00,17.18,17.22,17.17,17.2,386790.2114516512,6.5691,6.5844,6.5653,6.5768,386790.2115
2006-02-06 10:50:00,17.2,17.22,17.19,17.2,347588.50083155144,6.5768,6.5844,6.573,6.5768,347588.5008
2006-02-06 10:55:00,17.19,17.22,17.17,17.19,185079.59135186503,6.573,6.5844,6.5653,6.573,185079.5914
2006-02-06 11:00:00,17.19,17.22,17.17,17.19,245901.6393442623,6.573,6.5844,6.5653,6.573,245901.6393
2006-02-06 11:05:00,17.2,17.22,17.17,17.21,269185.07959135185,6.5768,6.5844,6.5653,6.5806,269185.0796
2006-02-06 11:10:00,17.21,17.23,17.19,17.22,277738.18009028275,6.5806,6.5883,6.573,6.5844,277738.1801
2006-02-06 11:15:00,17.21,17.22,17.17,17.19,148966.5003563792,6.5806,6.5844,6.5653,6.573,148966.5004
2006-02-06 11:20:00,17.2,17.21,17.18,17.21,131147.54098360657,6.5768,6.5806,6.5691,6.5806,131147.541
2006-02-06 11:25:00,17.21,17.23,17.21,17.22,272273.6992159658,6.5806,6.5883,6.5806,6.5844,272273.6992
2006-02-06 11:30:00,17.21,17.22,17.21,17.22,143026.84723212165,6.5806,6.5844,6.5806,6.5844,143026.8472
2006-02-06 11:35:00,17.21,17.24,17.21,17.22,485150.8671893561,6.5806,6.5921,6.5806,6.5844,485150.8672
2006-02-06 11:40:00,17.22,17.28,17.21,17.26,425516.7498218104,6.5844,6.6074,6.5806,6.5997,425516.7498
2006-02-06 11:45:00,17.26,17.29,17.26,17.28,212164.40959847943,6.5997,6.6112,6.5997,6.6074,212164.4096
2006-02-06 11:50:00,17.28,17.29,17.25,17.25,166310.28747921123,6.6074,6.6112,6.5959,6.5959,166310.2875
2006-02-06 11:55:00,17.25,17.27,17.24,17.26,62247.56474221905,6.5959,6.6036,6.5921,6.5997,62247.5647
2006-02-06 12:00:00,17.27,17.27,17.18,17.21,569018.7693038727,6.6036,6.6036,6.5691,6.5806,569018.7693
2006-02-06 12:05:00,17.22,17.24,17.21,17.21,232359.2302209551,6.5844,6.5921,6.5806,6.5806,232359.2302
2006-02-06 12:10:00,17.22,17.23,17.21,17.22,165597.5291043003,6.5844,6.5883,6.5806,6.5844,165597.5291
2006-02-06 12:15:00,17.22,17.22,17.19,17.22,324780.2328344025,6.5844,6.5844,6.573,6.5844,324780.2328
2006-02-06 12:20:00,17.21,17.23,17.21,17.23,211926.8234735092,6.5806,6.5883,6.5806,6.5883,211926.8235
2006-02-06 12:25:00,17.23,17.23,17.18,17.21,534568.7811831789,6.5883,6.5883,6.5691,6.5806,534568.7812
2006-02-06 12:30:00,17.21,17.22,17.2,17.21,192444.7612259444,6.5806,6.5844,6.5768,6.5806,192444.7612
2006-02-06 12:35:00,17.21,17.22,17.21,17.22,388690.9004514137,6.5806,6.5844,6.5806,6.5844,388690.9005
2006-02-06 12:40:00,17.21,17.22,17.17,17.19,220955.0962223806,6.5806,6.5844,6.5653,6.573,220955.0962
2006-02-06 12:45:00,17.19,17.23,17.19,17.23,186742.6942266572,6.573,6.5883,6.573,6.5883,186742.6942
2006-02-06 12:50:00,17.23,17.25,17.09,17.21,175100.97410311238,6.5883,6.5959,6.5347,6.5806,175100.9741
2006-02-06 12:55:00,17.21,17.24,17.21,17.23,81967.2131147541,6.5806,6.5921,6.5806,6.5883,81967.2131
2006-02-06 13:00:00,17.22,17.24,17.21,17.24,225231.6464718461,6.5844,6.5921,6.5806,6.5921,225231.6465
2006-02-06 13:05:00,17.24,17.26,17.22,17.25,225944.4048467569,6.5921,6.5997,6.5844,6.5959,225944.4048
2006-02-06 13:10:00,17.25,17.26,17.24,17.24,227607.50772154907,6.5959,6.5997,6.5921,6.5921,227607.5077
2006-02-06 13:15:00,17.24,17.27,17.23,17.25,225231.6464718461,6.5921,6.6036,6.5883,6.5959,225231.6465
2006-02-06 13:20:00,17.25,17.26,17.19,17.23,333095.747208363,6.5959,6.5997,6.573,6.5883,333095.7472
2006-02-06 13:25:00,17.23,17.24,17.21,17.21,111190.3064861012,6.5883,6.5921,6.5806,6.5806,111190.3065
2006-02-06 13:30:00,17.21,17.24,17.21,17.22,144452.36398194346,6.5806,6.5921,6.5806,6.5844,144452.364
2006-02-06 13:35:00,17.22,17.23,17.19,17.19,181753.3856022808,6.5844,6.5883,6.573,6.573,181753.3856
2006-02-06 13:40:00,17.2,17.2,17.19,17.19,110715.1342361606,6.5768,6.5768,6.573,6.573,110715.1342
2006-02-06 13:45:00,17.19,17.21,17.19,17.19,107151.34236160608,6.573,6.5806,6.573,6.573,107151.3424
2006-02-06 13:50:00,17.19,17.19,17.14,17.17,298170.5868377287,6.573,6.573,6.5538,6.5653,298170.5868
2006-02-06 13:55:00,17.17,17.19,17.16,17.18,153955.80898075554,6.5653,6.573,6.5615,6.5691,153955.809
2006-02-06 14:00:00,17.18,17.18,17.12,17.14,452126.3958184842,6.5691,6.5691,6.5462,6.5538,452126.3958
2006-02-06 14:05:00,17.15,17.18,17.13,17.17,199809.93110002376,6.5577,6.5691,6.55,6.5653,199809.9311
2006-02-06 14:10:00,17.17,17.18,17.16,17.16,156094.08410548823,6.5653,6.5691,6.5615,6.5615,156094.0841
2006-02-06 14:15:00,17.16,17.16,17.12,17.12,154906.15348063674,6.5615,6.5615,6.5462,6.5462,154906.1535
2006-02-06 14:20:00,17.13,17.14,17.12,17.12,256593.01496792588,6.55,6.5538,6.5462,6.5462,256593.015
2006-02-06 14:25:00,17.12,17.13,17.12,17.13,110002.3758612497,6.5462,6.55,6.5462,6.55,110002.3759
2006-02-06 14:30:00,17.13,17.17,17.13,17.16,237348.53884533144,6.55,6.5653,6.55,6.5615,237348.5388
2006-02-06 14:35:00,17.16,17.19,17.13,17.14,284390.5915894512,6.5615,6.573,6.55,6.5538,284390.5916
2006-02-06 14:40:00,17.14,17.15,17.12,17.14,200760.27559990497,6.5538,6.5577,6.5462,6.5538,200760.2756
2006-02-06 14:45:00,17.14,17.14,17.11,17.11,201235.4478498456,6.5538,6.5538,6.5424,6.5424,201235.4478
2006-02-06 14:50:00,17.11,17.14,17.1,17.11,222618.1990971728,6.5424,6.5538,6.5385,6.5424,222618.1991
2006-02-06 14:55:00,17.12,17.15,17.11,17.15,127108.57685911145,6.5462,6.5577,6.5424,6.5577,127108.5769
2006-02-06 15:00:00,17.15,17.19,17.14,17.16,219529.5794725588,6.5577,6.573,6.5538,6.5615,219529.5795
2006-02-06 15:05:00,17.16,17.19,17.15,17.15,245426.4670943217,6.5615,6.573,6.5577,6.5577,245426.4671
2006-02-06 15:10:00,17.15,17.2,17.14,17.19,216440.95984794488,6.5577,6.5768,6.5538,6.573,216440.9598
2006-02-06 15:15:00,17.19,17.2,17.17,17.17,268234.73509147065,6.573,6.5768,6.5653,6.5653,268234.7351
2006-02-06 15:20:00,17.17,17.18,17.15,17.16,106438.5839866952,6.5653,6.5691,6.5577,6.5615,106438.584
2006-02-06 15:25:00,17.16,17.17,17.14,17.16,136849.6079828938,6.5615,6.5653,6.5538,6.5615,136849.608
2006-02-06 15:30:00,17.16,17.21,17.16,17.16,387740.5559515325,6.5615,6.5806,6.5615,6.5615,387740.556
2006-02-06 15:35:00,17.16,17.18,17.16,17.17,271085.76859111426,6.5615,6.5691,6.5615,6.5653,271085.7686
2006-02-06 15:40:00,17.17,17.22,17.16,17.22,322404.3715846995,6.5653,6.5844,6.5615,6.5844,322404.3716
2006-02-06 15:45:00,17.22,17.22,17.16,17.17,284628.1777144215,6.5844,6.5844,6.5615,6.5653,284628.1777
2006-02-06 15:50:00,17.17,17.19,17.15,17.15,384651.93632691854,6.5653,6.573,6.5577,6.5577,384651.9363
2006-02-06 15:55:00,17.15,17.16,17.13,17.16,486101.2116892374,6.5577,6.5615,6.55,6.5615,486101.2117
2006-02-07 09:30:00,17.16,17.17,16.95,17.01,1050368.258493704,6.5615,6.5653,6.4812,6.5041,1050368.2585
2006-02-07 09:35:00,17.01,17.1,16.95,17.08,813732.4780232834,6.5041,6.5385,6.4812,6.5309,813732.478
2006-02-07 09:40:00,17.08,17.14,17.05,17.1,863863.1503920171,6.5309,6.5538,6.5194,6.5385,863863.1504
2006-02-07 09:45:00,17.11,17.12,17.08,17.11,802803.5162746495,6.5424,6.5462,6.5309,6.5424,802803.5163
2006-02-07 09:50:00,17.11,17.11,17.02,17.02,629365.6450463294,6.5424,6.5424,6.508,6.508,629365.645
2006-02-07 09:55:00,17.02,17.03,16.96,16.97,368496.079828938,6.508,6.5118,6.485,6.4888,368496.0798
2006-02-07 10:00:00,16.97,16.97,16.91,16.95,673319.0781658351,6.4888,6.4888,6.4659,6.4812,673319.0782
2006-02-07 10:05:00,16.95,17.05,16.94,17.04,349964.3620812545,6.4812,6.5194,6.4774,6.5156,349964.3621
2006-02-07 10:10:00,17.04,17.04,16.96,16.96,363506.7712045616,6.5156,6.5156,6.485,6.485,363506.7712
2006-02-07 10:15:00,16.96,17.0,16.92,16.92,312900.9265858874,6.485,6.5003,6.4697,6.4697,312900.9266
2006-02-07 10:20:00,16.91,16.94,16.85,16.85,663340.4609170825,6.4659,6.4774,6.443,6.443,663340.4609
2006-02-07 10:25:00,16.85,16.87,16.83,16.83,1053456.8781183178,6.443,6.4506,6.4353,6.4353,1053456.8781
2006-02-07 10:30:00,16.83,16.86,16.79,16.85,863863.1503920171,6.4353,6.4468,6.42,6.443,863863.1504
2006-02-07 10:35:00,16.85,16.99,16.83,16.84,409836.0655737705,6.443,6.4965,6.4353,6.4391,409836.0656
2006-02-07 10:40:00,16.84,16.86,16.74,16.78,1098360.6557377048,6.4391,6.4468,6.4009,6.4162,1098360.6557
2006-02-07 10:45:00,16.78,16.79,16.73,16.76,880731.7652649086,6.4162,6.42,6.3971,6.4085,880731.7653
2006-02-07 10:50:00,16.77,16.85,16.76,16.84,732240.4371584699,6.4124,6.443,6.4085,6.4391,732240.4372
2006-02-07 10:55:00,16.83,16.91,16.8,16.9,781895.937277263,6.4353,6.4659,6.4238,6.4621,781895.9373
2006-02-07 11:00:00,16.9,16.91,16.86,16.87,418389.1660727013,6.4621,6.4659,6.4468,6.4506,418389.1661
2006-02-07 11:05:00,16.86,16.86,16.82,16.84,423140.8885721074,6.4468,6.4468,6.4315,6.4391,423140.8886
2006-02-07 11:10:00,16.84,16.86,16.82,16.83,386552.62532668095,6.4391,6.4468,6.4315,6.4353,386552.6253
2006-02-07 11:15:00,16.83,16.84,16.81,16.83,339272.9864575909,6.4353,6.4391,6.4277,6.4353,339272.9865
2006-02-07 11:20:00,16.83,16.9,16.82,16.87,617011.1665478736,6.4353,6.4621,6.4315,6.4506,617011.1665
2006-02-07 11:25:00,16.87,16.9,16.86,16.88,316939.89071038255,6.4506,6.4621,6.4468,6.4544,316939.8907
2006-02-07 11:30:00,16.87,16.89,16.84,16.84,254454.73984319315,6.4506,6.4583,6.4391,6.4391,254454.7398
2006-02-07 11:35:00,16.84,16.85,16.8,16.82,320741.26870990737,6.4391,6.443,6.4238,6.4315,320741.2687
2006-02-07 11:40:00,16.82,16.84,16.79,16.79,438346.4005702067,6.4315,6.4391,6.42,6.42,438346.4006
2006-02-07 11:45:00,16.79,16.84,16.79,16.82,402708.48182466143,6.42,6.4391,6.42,6.4315,402708.4818
2006-02-07 11:50:00,16.82,16.84,16.81,16.84,224281.30197196483,6.4315,6.4391,6.4277,6.4391,224281.302
2006-02-07 11:55:00,16.84,16.85,16.83,16.84,626752.197671656,6.4391,6.443,6.4353,6.4391,626752.1977
2006-02-07 12:00:00,16.84,16.84,16.81,16.82,552625.3266809218,6.4391,6.4391,6.4277,6.4315,552625.3267
2006-02-07 12:05:00,16.82,16.86,16.8,16.83,444998.8120693752,6.4315,6.4468,6.4238,6.4353,444998.8121
2006-02-07 12:10:00,16.83,16.86,16.83,16.83,1252316.4647184606,6.4353,6.4468,6.4353,6.4353,1252316.4647
2006-02-07 12:15:00,16.83,16.83,16.8,16.82,336897.12520788785,6.4353,6.4353,6.4238,6.4315,336897.1252
2006-02-07 12:20:00,16.82,16.85,16.82,16.82,592777.3818009029,6.4315,6.443,6.4315,6.4315,592777.3818
2006-02-07 12:25:00,16.82,16.85,16.82,16.84,376336.4219529579,6.4315,6.443,6.4315,6.4391,376336.422
2006-02-07 12:30:00,16.84,16.89,16.84,16.87,251603.7063435496,6.4391,6.4583,6.4391,6.4506,251603.7063
2006-02-07 12:35:00,16.87,16.87,16.84,16.84,262057.4958422428,6.4506,6.4506,6.4391,6.4391,262057.4958
2006-02-07 12:40:00,16.84,16.86,16.84,16.84,279876.45521501545,6.4391,6.4468,6.4391,6.4391,279876.4552
2006-02-07 12:45:00,16.84,16.85,16.83,16.84,251841.29246851985,6.4391,6.443,6.4353,6.4391,251841.2925
2006-02-07 12:50:00,16.84,16.86,16.84,16.84,217628.8904727964,6.4391,6.4468,6.4391,6.4391,217628.8905
2006-02-07 12:55:00,16.84,16.85,16.83,16.84,193395.1057258256,6.4391,6.443,6.4353,6.4391,193395.1057
2006-02-07 13:00:00,16.84,16.86,16.8,16.81,269185.07959135185,6.4391,6.4468,6.4238,6.4277,269185.0796
2006-02-07 13:05:00,16.81,16.84,16.79,16.8,255167.49821810407,6.4277,6.4391,6.42,6.4238,255167.4982
2006-02-07 13:10:00,16.8,16.8,16.73,16.75,667141.8389166073,6.4238,6.4238,6.3971,6.4047,667141.8389
2006-02-07 13:15:00,16.76,16.8,16.75,16.8,320266.09645996673,6.4085,6.4238,6.4047,6.4238,320266.0965
2006-02-07 13:20:00,16.79,16.83,16.77,16.81,258256.117842718,6.42,6.4353,6.4124,6.4277,258256.1178
2006-02-07 13:25:00,16.81,16.82,16.78,16.81,222855.78522214305,6.4277,6.4315,6.4162,6.4277,222855.7852
2006-02-07 13:30:00,16.81,16.82,16.8,16.81,179852.6966025184,6.4277,6.4315,6.4238,6.4277,179852.6966
2006-02-07 13:35:00,16.81,16.81,16.8,16.81,164647.1846044191,6.4277,6.4277,6.4238,6.4277,164647.1846
2006-02-07 13:40:00,16.81,16.81,16.77,16.81,281301.9719648373,6.4277,6.4277,6.4124,6.4277,281301.972
2006-02-07 13:45:00,16.81,16.82,16.79,16.79,120456.16535994298,6.4277,6.4315,6.42,6.42,120456.1654
2006-02-07 13:50:00,16.78,16.81,16.75,16.76,342836.7783321454,6.4162,6.4277,6.4047,6.4085,342836.7783
2006-02-07 13:55:00,16.75,16.8,16.75,16.8,233071.988595866,6.4047,6.4238,6.4047,6.4238,233071.9886
2006-02-07 14:00:00,16.79,16.8,16.76,16.77,144927.53623188406,6.42,6.4238,6.4085,6.4124,144927.5362
2006-02-07 14:05:00,16.77,16.77,16.65,16.66,572107.3889284866,6.4124,6.4124,6.3665,6.3703,572107.3889
2006-02-07 14:10:00,16.65,16.7,16.65,16.68,803516.2746495605,6.3665,6.3856,6.3665,6.378,803516.2746
2006-02-07 14:15:00,16.68,16.74,16.67,16.73,440247.0895699691,6.378,6.4009,6.3741,6.3971,440247.0896
2006-02-07 14:20:00,16.73,16.73,16.68,16.68,209075.78997386555,6.3971,6.3971,6.378,6.378,209075.79
2006-02-07 14:25:00,16.69,16.77,16.68,16.76,553813.2573057733,6.3818,6.4124,6.378,6.4085,553813.2573
2006-02-07 14:30:00,16.77,16.78,16.69,16.69,389166.0727013543,6.4124,6.4162,6.3818,6.3818,389166.0727
2006-02-07 14:35:00,16.69,16.72,16.64,16.66,532430.5060584462,6.3818,6.3932,6.3627,6.3703,532430.5061
2006-02-07 14:40:00,16.65,16.67,16.63,16.65,295557.13946305536,6.3665,6.3741,6.3588,6.3665,295557.1395
2006-02-07 14:45:00,16.65,16.68,16.63,16.66,305773.3428367783,6.3665,6.378,6.3588,6.3703,305773.3428
2006-02-07 14:50:00,16.66,16.67,16.63,16.63,344262.2950819672,6.3703,6.3741,6.3588,6.3588,344262.2951
2006-02-07 14:55:00,16.63,16.71,16.63,16.7,325730.5773342837,6.3588,6.3894,6.3588,6.3856,325730.5773
2006-02-07 15:00:00,16.7,16.73,16.7,16.71,322879.54383464006,6.3856,6.3971,6.3856,6.3894,322879.5438
2006-02-07 15:05:00,16.71,16.75,16.71,16.74,220242.33784746967,6.3894,6.4047,6.3894,6.4009,220242.3378
2006-02-07 15:10:00,16.74,16.79,16.72,16.79,318127.82133523404,6.4009,6.42,6.3932,6.42,318127.8213
2006-02-07 15:15:00,16.79,16.79,16.74,16.78,423616.060822048,6.42,6.42,6.4009,6.4162,423616.0608
2006-02-07 15:20:00,16.78,16.84,16.78,16.82,725588.0256593016,6.4162,6.4391,6.4162,6.4315,725588.0257
2006-02-07 15:25:00,16.82,16.84,16.8,16.83,929912.093133761,6.4315,6.4391,6.4238,6.4353,929912.0931
2006-02-07 15:30:00,16.83,16.84,16.81,16.82,543834.6400570207,6.4353,6.4391,6.4277,6.4315,543834.6401
2006-02-07 15:35:00,16.82,16.84,16.81,16.84,465193.6326918508,6.4315,6.4391,6.4277,6.4391,465193.6327
2006-02-07 15:40:00,16.84,16.84,16.81,16.83,709907.3414112616,6.4391,6.4391,6.4277,6.4353,709907.3414
2006-02-07 15:45:00,16.82,16.84,16.81,16.82,746258.0185317177,6.4315,6.4391,6.4277,6.4315,746258.0185
2006-02-07 15:50:00,16.81,16.84,16.81,16.82,734378.7122832027,6.4277,6.4391,6.4277,6.4315,734378.7123
2006-02-07 15:55:00,16.82,16.84,16.81,16.81,1286291.2805892136,6.4315,6.4391,6.4277,6.4277,1286291.2806
2006-02-08 09:30:00,16.86,16.89,16.79,16.83,1053694.4642432882,6.4468,6.4583,6.42,6.4353,1053694.4642
2006-02-08 09:35:00,16.84,16.92,16.75,16.77,489665.0035637919,6.4391,6.4697,6.4047,6.4124,489665.0036
2006-02-08 09:40:00,16.76,16.77,16.65,16.7,860299.3585174626,6.4085,6.4124,6.3665,6.3856,860299.3585
2006-02-08 09:45:00,16.7,16.74,16.67,16.74,431218.8168210976,6.3856,6.4009,6.3741,6.4009,431218.8168
2006-02-08 09:50:00,16.74,16.74,16.72,16.74,388215.728201473,6.4009,6.4009,6.3932,6.4009,388215.7282
2006-02-08 09:55:00,16.74,16.78,16.74,16.75,531242.5754335946,6.4009,6.4162,6.4009,6.4047,531242.5754
2006-02-08 10:00:00,16.75,16.82,16.74,16.82,387978.1420765027,6.4047,6.4315,6.4009,6.4315,387978.1421
2006-02-08 10:05:00,16.82,16.85,16.82,16.84,349726.77595628414,6.4315,6.443,6.4315,6.4391,349726.776
2006-02-08 10:10:00,16.85,16.91,16.84,16.85,439771.9173200285,6.443,6.4659,6.4391,6.443,439771.9173
2006-02-08 10:15:00,16.85,16.87,16.84,16.85,379425.0415775719,6.443,6.4506,6.4391,6.443,379425.0416
2006-02-08 10:20:00,16.85,16.86,16.83,16.84,538132.5730577335,6.443,6.4468,6.4353,6.4391,538132.5731
2006-02-08 10:25:00,16.84,16.84,16.8,16.82,335946.78070800664,6.4391,6.4391,6.4238,6.4315,335946.7807
2006-02-08 10:30:00,16.82,16.84,16.81,16.81,292468.51983844145,6.4315,6.4391,6.4277,6.4277,292468.5198
2006-02-08 10:35:00,16.81,16.81,16.77,16.78,253029.2230933713,6.4277,6.4277,6.4124,6.4162,253029.2231
2006-02-08 10:40:00,16.78,16.81,16.78,16.79,178902.3521026372,6.4162,6.4277,6.4162,6.42,178902.3521
2006-02-08 10:45:00,16.79,16.79,16.74,16.76,220242.33784746967,6.42,6.42,6.4009,6.4085,220242.3378
2006-02-08 10:50:00,16.75,16.77,16.42,16.74,280826.79971489665,6.4047,6.4124,6.2785,6.4009,280826.7997
2006-02-08 10:55:00,16.74,16.74,16.7,16.71,519600.8553100499,6.4009,6.4009,6.3856,6.3894,519600.8553
2006-02-08 11:00:00,16.71,16.73,16.69,16.7,483725.3504395344,6.3894,6.3971,6.3818,6.3856,483725.3504
2006-02-08 11:05:00,16.7,16.71,16.68,16.69,246851.9838441435,6.3856,6.3894,6.378,6.3818,246851.9838
2006-02-08 11:10:00,16.68,16.76,16.68,16.76,354953.6707056308,6.378,6.4085,6.378,6.4085,354953.6707
2006-02-08 11:15:00,16.77,16.81,16.76,16.79,383464.005702067,6.4124,6.4277,6.4085,6.42,383464.0057
2006-02-08 11:20:00,16.79,16.84,16.77,16.84,547873.6041815159,6.42,6.4391,6.4124,6.4391,547873.6042
2006-02-08 11:25:00,16.84,16.86,16.83,16.85,403896.412449513,6.4391,6.4468,6.4353,6.443,403896.4124
2006-02-08 11:30:00,16.85,16.91,16.85,16.91,379900.21382751246,6.443,6.4659,6.443,6.4659,379900.2138
2006-02-08 11:35:00,16.9,16.93,16.86,16.89,590639.1066761701,6.4621,6.4735,6.4468,6.4583,590639.1067
2006-02-08 11:40:00,16.89,16.91,16.86,16.91,474459.4915656926,6.4583,6.4659,6.4468,6.4659,474459.4916
2006-02-08 11:45:00,16.91,16.93,16.88,16.92,473033.9748158708,6.4659,6.4735,6.4544,6.4697,473033.9748
2006-02-08 11:50:00,16.92,16.96,16.92,16.95,424091.2330719886,6.4697,6.485,6.4697,6.4812,424091.2331
2006-02-08 11:55:00,16.96,17.0,16.94,17.0,505820.8600617724,6.485,6.5003,6.4774,6.5003,505820.8601
2006-02-08 12:00:00,16.99,17.02,16.95,16.97,424566.4053219292,6.4965,6.508,6.4812,6.4888,424566.4053
2006-02-08 12:05:00,16.97,17.02,16.94,16.98,722974.5782846282,6.4888,6.508,6.4774,6.4927,722974.5783
2006-02-08 12:10:00,16.98,17.0,16.93,16.94,187217.86647659776,6.4927,6.5003,6.4735,6.4774,187217.8665
2006-02-08 12:15:00,16.95,16.96,16.92,16.93,270848.182466144,6.4812,6.485,6.4697,6.4735,270848.1825
2006-02-08 12:20:00,16.93,16.95,16.93,16.94,297457.82846281776,6.4735,6.4812,6.4735,6.4774,297457.8285
2006-02-08 12:25:00,16.94,16.95,16.92,16.92,405797.1014492754,6.4774,6.4812,6.4697,6.4697,405797.1014
2006-02-08 12:30:00,16.92,16.94,16.92,16.94,237823.71109527204,6.4697,6.4774,6.4697,6.4774,237823.7111
2006-02-08 12:35:00,16.94,16.97,16.94,16.97,256355.4288429556,6.4774,6.4888,6.4774,6.4888,256355.4288
2006-02-08 12:40:00,16.97,17.0,16.96,16.98,239724.40009503445,6.4888,6.5003,6.485,6.4927,239724.4001
2006-02-08 12:45:00,16.98,17.03,16.97,17.0,325492.9912093134,6.4927,6.5118,6.4888,6.5003,325492.9912
2006-02-08 12:50:00,17.0,17.01,16.97,16.97,140175.81373247804,6.5003,6.5041,6.4888,6.4888,140175.8137
2006-02-08 12:55:00,16.97,16.98,16.93,16.94,194107.8641007365,6.4888,6.4927,6.4735,6.4774,194107.8641
2006-02-08 13:00:00,16.94,16.94,16.91,16.91,198622.00047517224,6.4774,6.4774,6.4659,6.4659,198622.0005
2006-02-08 13:05:00,16.91,16.92,16.9,16.91,247327.1560940841,6.4659,6.4697,6.4621,6.4659,247327.1561
2006-02-08 13:10:00,16.91,16.94,16.89,16.93,225706.8187217867,6.4659,6.4774,6.4583,6.4735,225706.8187
2006-02-08 13:15:00,16.93,16.94,16.92,16.92,107626.51461154668,6.4735,6.4774,6.4697,6.4697,107626.5146
2006-02-08 13:20:00,16.92,16.92,16.89,16.9,202898.5507246377,6.4697,6.4697,6.4583,6.4621,202898.5507
2006-02-08 13:25:00,16.9,16.91,16.88,16.88,225469.23259681635,6.4621,6.4659,6.4544,6.4544,225469.2326
2006-02-08 13:30:00,16.88,16.91,16.86,16.86,251841.29246851985,6.4544,6.4659,6.4468,6.4468,251841.2925
2006-02-08 13:35:00,16.86,16.9,16.85,16.9,216678.5459729152,6.4468,6.4621,6.443,6.4621,216678.546
2006-02-08 13:40:00,16.9,16.91,16.86,16.89,229270.6105963412,6.4621,6.4659,6.4468,6.4583,229270.6106
2006-02-08 13:45:00,16.89,16.89,16.87,16.87,101686.86148728916,6.4583,6.4583,6.4506,6.4506,101686.8615
2006-02-08 13:50:00,16.87,16.87,16.84,16.84,173437.87122832026,6.4506,6.4506,6.4391,6.4391,173437.8712
2006-02-08 13:55:00,16.84,16.86,16.82,16.85,338322.6419577097,6.4391,6.4468,6.4315,6.443,338322.642
2006-02-08 14:00:00,16.85,16.86,16.84,16.86,118317.89023521026,6.443,6.4468,6.4391,6.4468,118317.8902
2006-02-08 14:05:00,16.87,16.89,16.85,16.85,209550.96222380613,6.4506,6.4583,6.443,6.443,209550.9622
2006-02-08 14:10:00,16.85,16.86,16.81,16.81,236160.60822047992,6.443,6.4468,6.4277,6.4277,236160.6082
2006-02-08 14:15:00,16.81,16.83,16.77,16.77,207175.10097410312,6.4277,6.4353,6.4124,6.4124,207175.101
2006-02-08 14:20:00,16.77,16.84,16.76,16.84,284390.5915894512,6.4124,6.4391,6.4085,6.4391,284390.5916
2006-02-08 14:25:00,16.84,16.84,16.82,16.82,201235.4478498456,6.4391,6.4391,6.4315,6.4315,201235.4478
2006-02-08 14:30:00,16.81,16.83,16.79,16.82,307436.44571157044,6.4277,6.4353,6.42,6.4315,307436.4457
2006-02-08 14:35:00,16.82,16.84,16.81,16.83,158945.11760513188,6.4315,6.4391,6.4277,6.4353,158945.1176
2006-02-08 14:40:00,16.83,16.88,16.83,16.87,198622.00047517224,6.4353,6.4544,6.4353,6.4506,198622.0005
2006-02-08 14:45:00,16.87,16.87,16.84,16.85,121168.92373485387,6.4506,6.4506,6.4391,6.443,121168.9237
2006-02-08 14:50:00,16.86,16.87,16.85,16.86,151817.5338560228,6.4468,6.4506,6.443,6.4468,151817.5339
2006-02-08 14:55:00,16.86,16.86,16.81,16.81,222855.78522214305,6.4468,6.4468,6.4277,6.4277,222855.7852
2006-02-08 15:00:00,16.81,16.86,16.76,16.85,388453.31432644336,6.4277,6.4468,6.4085,6.443,388453.3143
2006-02-08 15:05:00,16.84,16.9,16.84,16.87,504395.3433119506,6.4391,6.4621,6.4391,6.4506,504395.3433
2006-02-08 15:10:00,16.87,16.91,16.87,16.91,518175.3385602281,6.4506,6.4659,6.4506,6.4659,518175.3386
2006-02-08 15:15:00,16.91,16.96,16.89,16.95,419339.5105725826,6.4659,6.485,6.4583,6.4812,419339.5106
2006-02-08 15:20:00,16.96,17.0,16.95,16.99,540270.8481824661,6.485,6.5003,6.4812,6.4965,540270.8482
2006-02-08 15:25:00,16.98,17.03,16.98,17.03,705630.7911617962,6.4927,6.5118,6.4927,6.5118,705630.7912
2006-02-08 15:30:00,17.03,17.03,16.98,17.0,620574.9584224281,6.5118,6.5118,6.4927,6.5003,620574.9584
2006-02-08 15:35:00,17.0,17.02,16.97,17.0,476360.180565455,6.5003,6.508,6.4888,6.5003,476360.1806
2006-02-08 15:40:00,17.0,17.03,17.0,17.02,284628.1777144215,6.5003,6.5118,6.5003,6.508,284628.1777
2006-02-08 15:45:00,17.02,17.07,16.81,17.05,888572.1073889285,6.508,6.5271,6.4277,6.5194,888572.1074
2006-02-08 15:50:00,17.06,17.07,17.05,17.07,960085.5310049892,6.5233,6.5271,6.5194,6.5271,960085.531
2006-02-08 15:55:00,17.07,17.09,17.04,17.04,1317890.2352102636,6.5271,6.5347,6.5156,6.5156,1317890.2352
2006-02-09 09:30:00,17.1,17.13,17.03,17.07,1186267.5219767166,6.5385,6.55,6.5118,6.5271,1186267.522
2006-02-09 09:35:00,17.03,17.13,17.01,17.1,755286.2912805892,6.5118,6.55,6.5041,6.5385,755286.2913
2006-02-09 09:40:00,17.1,17.16,17.07,17.08,663578.0470420527,6.5385,6.5615,6.5271,6.5309,663578.047
2006-02-09 09:45:00,17.08,17.1,17.07,17.08,712758.3749109053,6.5309,6.5385,6.5271,6.5309,712758.3749
2006-02-09 09:50:00,17.08,17.13,17.07,17.12,575908.7669280114,6.5309,6.55,6.5271,6.5462,575908.7669
2006-02-09 09:55:00,17.12,17.2,17.09,17.18,905678.3083867902,6.5462,6.5768,6.5347,6.5691,905678.3084
2006-02-09 10:00:00,17.19,17.32,17.16,17.31,859349.0140175814,6.573,6.6227,6.5615,6.6188,859349.014
2006-02-09 10:05:00,17.32,17.33,17.21,17.22,630078.4034212402,6.6227,6.6265,6.5806,6.5844,630078.4034
2006-02-09 10:10:00,17.22,17.27,17.21,17.26,332620.57495842245,6.5844,6.6036,6.5806,6.5997,332620.575
2006-02-09 10:15:00,17.26,17.26,17.16,17.16,525302.9223093372,6.5997,6.5997,6.5615,6.5615,525302.9223
2006-02-09 10:20:00,17.16,17.26,17.16,17.26,331907.81658351154,6.5615,6.5997,6.5615,6.5997,331907.8166
2006-02-09 10:25:00,17.26,17.29,17.24,17.27,314088.8572107389,6.5997,6.6112,6.5921,6.6036,314088.8572
2006-02-09 10:30:00,17.27,17.28,17.23,17.25,246851.9838441435,6.6036,6.6074,6.5883,6.5959,246851.9838
2006-02-09 10:35:00,17.25,17.29,17.21,17.22,304110.23996198626,6.5959,6.6112,6.5806,6.5844,304110.24
2006-02-09 10:40:00,17.22,17.23,17.21,17.22,170111.66547873605,6.5844,6.5883,6.5806,6.5844,170111.6655
2006-02-09 10:45:00,17.21,17.24,17.21,17.21,136612.0218579235,6.5806,6.5921,6.5806,6.5806,136612.0219
2006-02-09 10:50:00,17.21,17.25,17.21,17.23,168210.97647897364,6.5806,6.5959,6.5806,6.5883,168210.9765
2006-02-09 10:55:00,17.22,17.32,17.22,17.31,479923.97244000953,6.5844,6.6227,6.5844,6.6188,479923.9724
2006-02-09 11:00:00,17.3,17.32,17.21,17.21,765264.9085293419,6.615,6.6227,6.5806,6.5806,765264.9085
2006-02-09 11:05:00,17.21,17.21,17.07,17.1,665716.3221667855,6.5806,6.5806,6.5271,6.5385,665716.3222
2006-02-09 11:10:00,17.1,17.16,17.09,17.16,372535.0439534331,6.5385,6.5615,6.5347,6.5615,372535.044
2006-02-09 11:15:00,17.16,17.16,17.09,17.11,211926.8234735092,6.5615,6.5615,6.5347,6.5424,211926.8235
2006-02-09 11:20:00,17.11,17.16,17.09,17.13,254692.32596816347,6.5424,6.5615,6.5347,6.55,254692.326
2006-02-09 11:25:00,17.13,17.16,17.11,17.16,108814.4452363982,6.55,6.5615,6.5424,6.5615,108814.4452
2006-02-09 11:30:00,17.15,17.17,17.12,17.15,186267.52197671653,6.5577,6.5653,6.5462,6.5577,186267.522
2006-02-09 11:35:00,17.15,17.17,17.13,17.16,153005.46448087433,6.5577,6.5653,6.55,6.5615,153005.4645
2006-02-09 11:40:00,17.15,17.17,17.13,17.13,148491.3281064386,6.5577,6.5653,6.55,6.55,148491.3281
2006-02-09 11:45:00,17.13,17.16,17.13,17.13,161320.9788548349,6.55,6.5615,6.55,6.55,161320.9789
2006-02-09 11:50:00,17.13,17.14,17.09,17.11,317177.47683535283,6.55,6.5538,6.5347,6.5424,317177.4768
2006-02-09 11:55:00,17.11,17.13,17.09,17.1,206462.3425991922,6.5424,6.55,6.5347,6.5385,206462.3426
2006-02-09 12:00:00,17.09,17.14,17.08,17.09,172012.35447849846,6.5347,6.5538,6.5309,6.5347,172012.3545
2006-02-09 12:05:00,17.08,17.09,17.07,17.08,130672.36873366596,6.5309,6.5347,6.5271,6.5309,130672.3687
2006-02-09 12:10:00,17.08,17.08,17.05,17.08,143264.43335709194,6.5309,6.5309,6.5194,6.5309,143264.4334
2006-02-09 12:15:00,17.08,17.09,17.05,17.09,90995.48586362557,6.5309,6.5347,6.5194,6.5347,90995.4859
2006-02-09 12:20:00,17.08,17.1,17.06,17.07,187930.62485150868,6.5309,6.5385,6.5233,6.5271,187930.6249
2006-02-09 12:25:00,17.07,17.16,17.07,17.15,221905.44072226185,6.5271,6.5615,6.5271,6.5577,221905.4407
2006-02-09 12:30:00,17.14,17.14,17.1,17.1,124970.30173437872,6.5538,6.5538,6.5385,6.5385,124970.3017
2006-02-09 12:35:00,17.1,17.14,17.08,17.13,137324.7802328344,6.5385,6.5538,6.5309,6.55,137324.7802
2006-02-09 12:40:00,17.13,17.15,17.1,17.11,100023.75861249704,6.55,6.5577,6.5385,6.5424,100023.7586
2006-02-09 12:45:00,17.1,17.11,17.1,17.11,30886.196246139225,6.5385,6.5424,6.5385,6.5424,30886.1962
2006-02-09 12:50:00,17.11,17.11,17.07,17.07,130909.95485863628,6.5424,6.5424,6.5271,6.5271,130909.9549
2006-02-09 12:55:00,17.07,17.1,17.05,17.07,181040.62722737,6.5271,6.5385,6.5194,6.5271,181040.6272
2006-02-09 13:00:00,17.07,17.11,17.0,17.02,373960.56070325495,6.5271,6.5424,6.5003,6.508,373960.5607
2006-02-09 13:05:00,17.02,17.03,16.97,16.99,348776.43145640293,6.508,6.5118,6.4888,6.4965,348776.4315
2006-02-09 13:10:00,16.99,17.15,16.99,17.03,339035.4003326206,6.4965,6.5577,6.4965,6.5118,339035.4003
2006-02-09 13:15:00,17.03,17.04,16.98,17.0,174625.80185317178,6.5118,6.5156,6.4927,6.5003,174625.8019
2006-02-09 13:20:00,17.0,17.0,16.96,16.99,258731.2900926586,6.5003,6.5003,6.485,6.4965,258731.2901
2006-02-09 13:25:00,16.99,17.02,16.99,16.99,262532.6680921834,6.4965,6.508,6.4965,6.4965,262532.6681
2006-02-09 13:30:00,16.99,17.0,16.97,16.98,138275.1247327156,6.4965,6.5003,6.4888,6.4927,138275.1247
2006-02-09 13:35:00,16.98,17.0,16.97,16.98,211451.6512235685,6.4927,6.5003,6.4888,6.4927,211451.6512
2006-02-09 13:40:00,16.98,16.99,16.97,16.98,159182.70373010216,6.4927,6.4965,6.4888,6.4927,159182.7037
2006-02-09 13:45:00,16.97,16.98,16.97,16.97,128296.50748396294,6.4888,6.4927,6.4888,6.4888,128296.5075
2006-02-09 13:50:00,16.97,16.97,16.9,16.96,500593.96531242575,6.4888,6.4888,6.4621,6.485,500593.9653
2006-02-09 13:55:00,16.96,16.97,16.92,16.93,218816.82109764792,6.485,6.4888,6.4697,6.4735,218816.8211
2006-02-09 14:00:00,16.93,16.94,16.89,16.93,191969.5889760038,6.4735,6.4774,6.4583,6.4735,191969.589
2006-02-09 14:05:00,16.93,16.93,16.84,16.89,470182.9413162272,6.4735,6.4735,6.4391,6.4583,470182.9413
2006-02-09 14:10:00,16.89,16.89,16.85,16.87,256593.01496792588,6.4583,6.4583,6.443,6.4506,256593.015
2006-02-09 14:15:00,16.87,16.88,16.84,16.84,290805.41696364933,6.4506,6.4544,6.4391,6.4391,290805.417
2006-02-09 14:20:00,16.84,16.87,16.81,16.87,555238.7740555952,6.4391,6.4506,6.4277,6.4506,555238.7741
2006-02-09 14:25:00,16.87,16.87,16.76,16.78,565692.5635542885,6.4506,6.4506,6.4085,6.4162,565692.5636
2006-02-09 14:30:00,16.78,16.79,16.76,16.78,504870.5155618912,6.4162,6.42,6.4085,6.4162,504870.5156
2006-02-09 14:35:00,16.78,16.78,16.69,16.76,589213.5899263483,6.4162,6.4162,6.3818,6.4085,589213.5899
2006-02-09 14:40:00,16.76,16.78,16.75,16.75,246139.2254692326,6.4085,6.4162,6.4047,6.4047,246139.2255
2006-02-09 14:45:00,16.76,16.79,16.75,16.78,250890.94796863865,6.4085,6.42,6.4047,6.4162,250890.948
2006-02-09 14:50:00,16.78,16.79,16.75,16.76,190781.6583511523,6.4162,6.42,6.4047,6.4085,190781.6584
2006-02-09 14:55:00,16.76,16.77,16.75,16.77,338322.6419577097,6.4085,6.4124,6.4047,6.4124,338322.642
2006-02-09 15:00:00,16.77,16.77,16.71,16.77,507008.7906866239,6.4124,6.4124,6.3894,6.4124,507008.7907
2006-02-09 15:05:00,16.77,16.77,16.67,16.7,623425.9919220718,6.4124,6.4124,6.3741,6.3856,623425.9919
2006-02-09 15:10:00,16.7,16.72,16.67,16.71,390829.1755761464,6.3856,6.3932,6.3741,6.3894,390829.1756
2006-02-09 15:15:00,16.71,16.71,16.65,16.65,332382.9888334521,6.3894,6.3894,6.3665,6.3665,332382.9888
2006-02-09 15:20:00,16.65,16.7,16.6,16.69,1012592.064623426,6.3665,6.3856,6.3474,6.3818,1012592.0646
2006-02-09 15:25:00,16.7,16.7,16.64,16.66,392967.4507008791,6.3856,6.3856,6.3627,6.3703,392967.4507
2006-02-09 15:30:00,16.66,16.67,16.63,16.66,495842.2428130197,6.3703,6.3741,6.3588,6.3703,495842.2428
2006-02-09 15:35:00,16.67,16.68,16.63,16.66,501069.1375623664,6.3741,6.378,6.3588,6.3703,501069.1376
2006-02-09 15:40:00,16.66,16.67,16.6,16.61,610121.1689237349,6.3703,6.3741,6.3474,6.3512,610121.1689
2006-02-09 15:45:00,16.62,16.63,16.6,16.62,653361.8436683298,6.355,6.3588,6.3474,6.355,653361.8437
2006-02-09 15:50:00,16.61,16.67,16.61,16.63,745545.2601568069,6.3512,6.3741,6.3512,6.3588,745545.2602
2006-02-09 15:55:00,16.63,16.65,16.6,16.63,1588500.8315514375,6.3588,6.3665,6.3474,6.3588,1588500.8316
2006-02-10 09:30:00,16.72,16.78,16.63,16.66,904252.7916369684,6.3932,6.4162,6.3588,6.3703,904252.7916
2006-02-10 09:35:00,16.66,16.68,16.48,16.49,777856.9731527679,6.3703,6.378,6.3015,6.3053,777856.9732
2006-02-10 09:40:00,16.49,16.51,16.33,16.35,1407222.6181990972,6.3053,6.3129,6.2441,6.2518,1407222.6182
2006-02-10 09:45:00,16.35,16.42,16.34,16.41,1004751.722499406,6.2518,6.2785,6.2479,6.2747,1004751.7225
2006-02-10 09:50:00,16.41,16.47,16.4,16.43,508434.3074364457,6.2747,6.2977,6.2709,6.2824,508434.3074
2006-02-10 09:55:00,16.43,16.44,16.39,16.42,773342.8367783321,6.2824,6.2862,6.2671,6.2785,773342.8368
2006-02-10 10:00:00,16.41,16.42,16.34,16.35,579234.9726775957,6.2747,6.2785,6.2479,6.2518,579234.9727
2006-02-10 10:05:00,16.36,16.37,16.34,16.34,983368.9712520788,6.2556,6.2594,6.2479,6.2479,983368.9713
2006-02-10 10:10:00,16.34,16.35,16.25,16.29,967450.7008790688,6.2479,6.2518,6.2135,6.2288,967450.7009
2006-02-10 10:15:00,16.29,16.29,16.27,16.28,480161.5585649798,6.2288,6.2288,6.2212,6.225,480161.5586
2006-02-10 10:20:00,16.28,16.35,16.28,16.34,583036.3506771205,6.225,6.2518,6.225,6.2479,583036.3507
2006-02-10 10:25:00,16.34,16.39,16.3,16.39,511047.7548111191,6.2479,6.2671,6.2327,6.2671,511047.7548
2006-02-10 10:30:00,16.38,16.39,16.33,16.37,392017.1062009979,6.2632,6.2671,6.2441,6.2594,392017.1062
2006-02-10 10:35:00,16.37,16.38,16.33,16.37,455927.77381800907,6.2594,6.2632,6.2441,6.2594,455927.7738
2006-02-10 10:40:00,16.36,16.45,16.29,16.31,833689.7125207888,6.2556,6.29,6.2288,6.2365,833689.7125
2006-02-10 10:45:00,16.31,16.41,16.29,16.38,389878.83107626514,6.2365,6.2747,6.2288,6.2632,389878.8311
2006-02-10 10:50:00,16.39,16.44,16.39,16.44,585887.384176764,6.2671,6.2862,6.2671,6.2862,585887.3842
2006-02-10 10:55:00,16.44,16.44,16.39,16.39,168448.56260394392,6.2862,6.2862,6.2671,6.2671,168448.5626
2006-02-10 11:00:00,16.39,16.44,16.38,16.41,304347.82608695654,6.2671,6.2862,6.2632,6.2747,304347.8261
2006-02-10 11:05:00,16.41,16.46,16.4,16.44,421240.199572345,6.2747,6.2938,6.2709,6.2862,421240.1996
2006-02-10 11:10:00,16.44,16.45,16.41,16.42,257780.9455927774,6.2862,6.29,6.2747,6.2785,257780.9456
2006-02-10 11:15:00,16.42,16.45,16.38,16.42,226419.57709669755,6.2785,6.29,6.2632,6.2785,226419.5771
2006-02-10 11:20:00,16.42,16.48,16.41,16.47,393917.7952007603,6.2785,6.3015,6.2747,6.2977,393917.7952
2006-02-10 11:25:00,16.47,16.48,16.41,16.42,386315.0392017106,6.2977,6.3015,6.2747,6.2785,386315.0392
2006-02-10 11:30:00,16.42,16.42,16.29,16.42,408410.5488239487,6.2785,6.2785,6.2288,6.2785,408410.5488
2006-02-10 11:35:00,16.42,16.49,16.38,16.49,399144.6899501069,6.2785,6.3053,6.2632,6.3053,399144.69
2006-02-10 11:40:00,16.49,16.5,16.44,16.5,278926.11071513424,6.3053,6.3091,6.2862,6.3091,278926.1107
2006-02-10 11:45:00,16.5,16.59,16.49,16.58,771917.3200285104,6.3091,6.3435,6.3053,6.3397,771917.32
2006-02-10 11:50:00,16.58,16.59,16.48,16.51,483012.5920646234,6.3397,6.3435,6.3015,6.3129,483012.5921
2006-02-10 11:55:00,16.51,16.51,16.45,16.48,171299.59610358757,6.3129,6.3129,6.29,6.3015,171299.5961
2006-02-10 12:00:00,16.48,16.52,16.45,16.51,220242.33784746967,6.3015,6.3168,6.29,6.3129,220242.3378
2006-02-10 12:05:00,16.5,16.53,16.5,16.5,169636.49322879544,6.3091,6.3206,6.3091,6.3091,169636.4932
2006-02-10 12:10:00,16.5,16.52,16.46,16.47,199097.17272511285,6.3091,6.3168,6.2938,6.2977,199097.1727
2006-02-10 12:15:00,16.47,16.49,16.45,16.48,143264.43335709194,6.2977,6.3053,6.29,6.3015,143264.4334
2006-02-10 12:20:00,16.49,16.51,16.47,16.48,220004.7517224994,6.3053,6.3129,6.2977,6.3015,220004.7517
2006-02-10 12:25:00,16.48,16.51,16.41,16.44,231646.4718460442,6.3015,6.3129,6.2747,6.2862,231646.4718
2006-02-10 12:30:00,16.44,16.45,16.42,16.45,335234.0223330958,6.2862,6.29,6.2785,6.29,335234.0223
2006-02-10 12:35:00,16.45,16.46,16.43,16.45,153243.05060584462,6.29,6.2938,6.2824,6.29,153243.0506
2006-02-10 12:40:00,16.44,16.47,16.43,16.46,146353.05298170587,6.2862,6.2977,6.2824,6.2938,146353.053
2006-02-10 12:45:00,16.46,16.46,16.39,16.41,347588.50083155144,6.2938,6.2938,6.2671,6.2747,347588.5008
2006-02-10 12:50:00,16.42,16.46,16.39,16.39,278213.3523402233,6.2785,6.2938,6.2671,6.2671,278213.3523
2006-02-10 12:55:00,16.39,16.4,16.38,16.39,154906.15348063674,6.2671,6.2709,6.2632,6.2671,154906.1535
2006-02-10 13:00:00,16.39,16.42,16.39,16.42,149679.2587312901,6.2671,6.2785,6.2671,6.2785,149679.2587
2006-02-10 13:05:00,16.42,16.44,16.41,16.44,139463.05535756712,6.2785,6.2862,6.2747,6.2862,139463.0554
2006-02-10 13:10:00,16.44,16.5,16.44,16.5,459016.39344262297,6.2862,6.3091,6.2862,6.3091,459016.3934
2006-02-10 13:15:00,16.5,16.5,16.44,16.47,251603.7063435496,6.3091,6.3091,6.2862,6.2977,251603.7063
2006-02-10 13:20:00,16.47,16.49,16.45,16.45,310525.0653361844,6.2977,6.3053,6.29,6.29,310525.0653
2006-02-10 13:25:00,16.45,16.46,16.42,16.44,206224.7564742219,6.29,6.2938,6.2785,6.2862,206224.7565
2006-02-10 13:30:00,16.44,16.47,16.44,16.47,81016.86861487289,6.2862,6.2977,6.2862,6.2977,81016.8686
2006-02-10 13:35:00,16.46,16.47,16.44,16.47,162746.4956046567,6.2938,6.2977,6.2862,6.2977,162746.4956
2006-02-10 13:40:00,16.47,16.47,16.42,16.44,321929.19933475886,6.2977,6.2977,6.2785,6.2862,321929.1993
2006-02-10 13:45:00,16.44,16.45,16.41,16.43,114516.51223568544,6.2862,6.29,6.2747,6.2824,114516.5122
2006-02-10 13:50:00,16.43,16.46,16.43,16.46,177001.6631028748,6.2824,6.2938,6.2824,6.2938,177001.6631
2006-02-10 13:55:00,16.45,16.48,16.45,16.47,133998.57448325018,6.29,6.3015,6.29,6.2977,133998.5745
2006-02-10 14:00:00,16.47,16.48,16.45,16.47,222618.1990971728,6.2977,6.3015,6.29,6.2977,222618.1991
2006-02-10 14:05:00,16.47,16.54,16.47,16.5,480636.7308149205,6.2977,6.3244,6.2977,6.3091,480636.7308
2006-02-10 14:10:00,16.49,16.55,16.49,16.52,412449.5129484438,6.3053,6.3282,6.3053,6.3168,412449.5129
2006-02-10 14:15:00,16.52,16.55,16.52,16.54,199334.7588500832,6.3168,6.3282,6.3168,6.3244,199334.7589
2006-02-10 14:20:00,16.54,16.55,16.47,16.49,269185.07959135185,6.3244,6.3282,6.2977,6.3053,269185.0796
2006-02-10 14:25:00,16.5,16.54,16.49,16.49,248039.914468995,6.3091,6.3244,6.3053,6.3053,248039.9145
2006-02-10 14:30:00,16.49,16.49,16.47,16.47,517937.7524352578,6.3053,6.3053,6.2977,6.2977,517937.7524
2006-02-10 14:35:00,16.48,16.55,16.47,16.55,320028.51033499645,6.3015,6.3282,6.2977,6.3282,320028.5103
2006-02-10 14:40:00,16.55,16.55,16.51,16.55,268709.9073414113,6.3282,6.3282,6.3129,6.3282,268709.9073
2006-02-10 14:45:00,16.55,16.58,16.52,16.58,379900.21382751246,6.3282,6.3397,6.3168,6.3397,379900.2138
2006-02-10 14:50:00,16.58,16.62,16.56,16.61,394155.3813257306,6.3397,6.355,6.3321,6.3512,394155.3813
2006-02-10 14:55:00,16.61,16.61,16.54,16.59,460679.4963174151,6.3512,6.3512,6.3244,6.3435,460679.4963
2006-02-10 15:00:00,16.58,16.63,16.58,16.62,494654.3121881682,6.3397,6.3588,6.3397,6.355,494654.3122
2006-02-10 15:05:00,16.62,16.7,16.61,16.66,693038.7265383701,6.355,6.3856,6.3512,6.3703,693038.7265
2006-02-10 15:10:00,16.66,16.74,16.66,16.71,582798.7645521502,6.3703,6.4009,6.3703,6.3894,582798.7646
2006-02-10 15:15:00,16.72,16.79,16.72,16.76,810406.2722736993,6.3932,6.42,6.3932,6.4085,810406.2723
2006-02-10 15:20:00,16.76,16.76,16.72,16.73,366595.3908291756,6.4085,6.4085,6.3932,6.3971,366595.3908
2006-02-10 15:25:00,16.73,16.73,16.67,16.7,260156.8068424804,6.3971,6.3971,6.3741,6.3856,260156.8068
2006-02-10 15:30:00,16.7,16.72,16.67,16.68,645996.6737942505,6.3856,6.3932,6.3741,6.378,645996.6738
2006-02-10 15:35:00,16.68,16.68,16.61,16.63,757424.5664053219,6.378,6.378,6.3512,6.3588,757424.5664
2006-02-10 15:40:00,16.62,16.66,16.61,16.64,459966.7379425042,6.355,6.3703,6.3512,6.3627,459966.7379
2006-02-10 15:45:00,16.64,16.67,16.64,16.65,374673.31907816586,6.3627,6.3741,6.3627,6.3665,374673.3191
2006-02-10 15:50:00,16.66,16.7,16.64,16.66,725825.6117842718,6.3703,6.3856,6.3627,6.3703,725825.6118
2006-02-10 15:55:00,16.66,16.67,16.61,16.61,995010.6913756236,6.3703,6.3741,6.3512,6.3512,995010.6914
2006-02-13 09:30:00,16.44,16.51,16.36,16.37,1578047.0420527442,6.2862,6.3129,6.2556,6.2594,1578047.0421
2006-02-13 09:35:00,16.37,16.5,16.36,16.45,824661.4397719173,6.2594,6.3091,6.2556,6.29,824661.4398
2006-02-13 09:40:00,16.46,16.55,16.43,16.55,702066.9992872416,6.2938,6.3282,6.2824,6.3282,702066.9993
2006-02-13 09:45:00,16.55,16.58,16.52,16.53,545260.1568068425,6.3282,6.3397,6.3168,6.3206,545260.1568
2006-02-13 09:50:00,16.53,16.55,16.49,16.49,584699.4535519126,6.3206,6.3282,6.3053,6.3053,584699.4536
2006-02-13 09:55:00,16.49,16.52,16.44,16.44,360180.56545497745,6.3053,6.3168,6.2862,6.2862,360180.5655
2006-02-13 10:00:00,16.44,16.5,16.41,16.48,693751.484913281,6.2862,6.3091,6.2747,6.3015,693751.4849
2006-02-13 10:05:00,16.49,16.49,16.45,16.46,415062.9603231172,6.3053,6.3053,6.29,6.2938,415062.9603
2006-02-13 10:10:00,16.46,16.47,16.45,16.46,403183.65407460206,6.2938,6.2977,6.29,6.2938,403183.6541
2006-02-13 10:15:00,16.46,16.46,16.4,16.42,324780.2328344025,6.2938,6.2938,6.2709,6.2785,324780.2328
2006-02-13 10:20:00,16.42,16.43,16.39,16.42,381800.90282727487,6.2785,6.2824,6.2671,6.2785,381800.9028
2006-02-13 10:25:00,16.42,16.44,16.4,16.44,185079.59135186503,6.2785,6.2862,6.2709,6.2862,185079.5914
2006-02-13 10:30:00,16.44,16.45,16.42,16.45,154668.56735566643,6.2862,6.29,6.2785,6.29,154668.5674
2006-02-13 10:35:00,16.45,16.47,16.44,16.45,325017.8189593728,6.29,6.2977,6.2862,6.29,325017.819
2006-02-13 10:40:00,16.45,16.49,16.44,16.48,134948.9189831314,6.29,6.3053,6.2862,6.3015,134948.919
2006-02-13 10:45:00,16.47,16.5,16.47,16.5,125920.64623425993,6.2977,6.3091,6.2977,6.3091,125920.6462
2006-02-13 10:50:00,16.5,16.57,16.5,16.55,314801.6155856498,6.3091,6.3359,6.3091,6.3282,314801.6156
2006-02-13 10:55:00,16.55,16.56,16.52,16.53,205749.5842242813,6.3282,6.3321,6.3168,6.3206,205749.5842
2006-02-13 11:00:00,16.54,16.55,16.51,16.52,178427.1798526966,6.3244,6.3282,6.3129,6.3168,178427.1799
2006-02-13 11:05:00,16.52,16.54,16.51,16.51,143502.01948206226,6.3168,6.3244,6.3129,6.3129,143502.0195
2006-02-13 11:10:00,16.51,16.53,16.5,16.5,185317.1774768353,6.3129,6.3206,6.3091,6.3091,185317.1775
2006-02-13 11:15:00,16.5,16.51,16.48,16.49,160133.04822998337,6.3091,6.3129,6.3015,6.3053,160133.0482
2006-02-13 11:20:00,16.48,16.5,16.48,16.49,92183.41648847709,6.3015,6.3091,6.3015,6.3053,92183.4165
2006-02-13 11:25:00,16.49,16.49,16.47,16.49,89332.38298883346,6.3053,6.3053,6.2977,6.3053,89332.383
2006-02-13 11:30:00,16.49,16.51,16.48,16.49,80304.11023996198,6.3053,6.3129,6.3015,6.3053,80304.1102
2006-02-13 11:35:00,16.49,16.5,16.48,16.49,48942.74174388216,6.3053,6.3091,6.3015,6.3053,48942.7417
2006-02-13 11:40:00,16.49,16.52,16.48,16.5,78165.83511522927,6.3053,6.3168,6.3015,6.3091,78165.8351
2006-02-13 11:45:00,16.5,16.52,16.5,16.52,88382.03848895225,6.3091,6.3168,6.3091,6.3168,88382.0385
2006-02-13 11:50:00,16.52,16.52,16.5,16.52,103112.37823711096,6.3168,6.3168,6.3091,6.3168,103112.3782
2006-02-13 11:55:00,16.52,16.53,16.48,16.48,141601.33048229985,6.3168,6.3206,6.3015,6.3015,141601.3305
2006-02-13 12:00:00,16.48,16.51,16.46,16.49,113566.16773580424,6.3015,6.3129,6.2938,6.3053,113566.1677
2006-02-13 12:05:00,16.49,16.5,16.46,16.46,39439.29674507009,6.3053,6.3091,6.2938,6.2938,39439.2967
2006-02-13 12:10:00,16.46,16.5,16.46,16.48,163934.4262295082,6.2938,6.3091,6.2938,6.3015,163934.4262
2006-02-13 12:15:00,16.48,16.51,16.47,16.5,95984.7944880019,6.3015,6.3129,6.2977,6.3091,95984.7945
2006-02-13 12:20:00,16.5,16.51,16.49,16.5,115704.44286053696,6.3091,6.3129,6.3053,6.3091,115704.4429
2006-02-13 12:25:00,16.5,16.51,16.49,16.49,74126.87099073414,6.3091,6.3129,6.3053,6.3053,74126.871
2006-02-13 12:30:00,16.49,16.5,16.48,16.5,94084.10548823948,6.3053,6.3091,6.3015,6.3091,94084.1055
2006-02-13 12:35:00,16.5,16.5,16.47,16.47,178189.59372772631,6.3091,6.3091,6.2977,6.2977,178189.5937
2006-02-13 12:40:00,16.46,16.47,16.44,16.46,157757.18698028036,6.2938,6.2977,6.2862,6.2938,157757.187
2006-02-13 12:45:00,16.46,16.47,16.44,16.47,121644.09598479448,6.2938,6.2977,6.2862,6.2977,121644.096
2006-02-13 12:50:00,16.47,16.47,16.47,16.47,36825.84937039677,6.2977,6.2977,6.2977,6.2977,36825.8494
2006-02-13 12:55:00,16.47,16.48,16.47,16.48,68187.2178664766,6.2977,6.3015,6.2977,6.3015,68187.2179
2006-02-13 13:00:00,16.48,16.52,16.48,16.52,134711.3328581611,6.3015,6.3168,6.3015,6.3168,134711.3329
2006-02-13 13:05:00,16.52,16.54,16.5,16.5,154430.98123069614,6.3168,6.3244,6.3091,6.3091,154430.9812
2006-02-13 13:10:00,16.5,16.52,16.48,16.48,200760.27559990497,6.3091,6.3168,6.3015,6.3015,200760.2756
2006-02-13 13:15:00,16.48,16.5,16.44,16.45,280826.79971489665,6.3015,6.3091,6.2862,6.29,280826.7997
2006-02-13 13:20:00,16.45,16.5,16.45,16.5,192444.7612259444,6.29,6.3091,6.29,6.3091,192444.7612
2006-02-13 13:25:00,16.5,16.5,16.48,16.48,78878.59349014018,6.3091,6.3091,6.3015,6.3015,78878.5935
2006-02-13 13:30:00,16.49,16.5,16.46,16.47,210976.478973628,6.3053,6.3091,6.2938,6.2977,210976.479
2006-02-13 13:35:00,16.47,16.49,16.46,16.47,180803.0411023996,6.2977,6.3053,6.2938,6.2977,180803.0411
2006-02-13 13:40:00,16.47,16.5,16.47,16.5,69375.1484913281,6.2977,6.3091,6.2977,6.3091,69375.1485
2006-02-13 13:45:00,16.5,16.52,16.48,16.52,201235.4478498456,6.3091,6.3168,6.3015,6.3168,201235.4478
2006-02-13 13:50:00,16.52,16.53,16.52,16.53,123544.7849845569,6.3168,6.3206,6.3168,6.3206,123544.785
2006-02-13 13:55:00,16.53,16.56,16.53,16.53,294606.7949631741,6.3206,6.3321,6.3206,6.3206,294606.795
2006-02-13 14:00:00,16.54,16.57,16.53,16.55,176526.4908529342,6.3244,6.3359,6.3206,6.3282,176526.4909
2006-02-13 14:05:00,16.56,16.56,16.5,16.51,172725.11285340937,6.3321,6.3321,6.3091,6.3129,172725.1129
2006-02-13 14:10:00,16.51,16.51,16.49,16.5,102874.79211214064,6.3129,6.3129,6.3053,6.3091,102874.7921
2006-02-13 14:15:00,16.5,16.55,16.5,16.52,149679.2587312901,6.3091,6.3282,6.3091,6.3168,149679.2587
2006-02-13 14:20:00,16.52,16.55,16.51,16.55,165597.5291043003,6.3168,6.3282,6.3129,6.3282,165597.5291
2006-02-13 14:25:00,16.55,16.55,16.52,16.53,85055.83273936802,6.3282,6.3282,6.3168,6.3206,85055.8327
2006-02-13 14:30:00,16.53,16.55,16.52,16.54,198146.82822523164,6.3206,6.3282,6.3168,6.3244,198146.8282
2006-02-13 14:35:00,16.54,16.55,16.5,16.5,183891.6607270136,6.3244,6.3282,6.3091,6.3091,183891.6607
2006-02-13 14:40:00,16.5,16.52,16.49,16.49,226181.99097172727,6.3091,6.3168,6.3053,6.3053,226181.991
2006-02-13 14:45:00,16.49,16.51,16.49,16.5,209313.37609883584,6.3053,6.3129,6.3053,6.3091,209313.3761
2006-02-13 14:50:00,16.5,16.52,16.5,16.5,180327.868852459,6.3091,6.3168,6.3091,6.3091,180327.8689
2006-02-13 14:55:00,16.5,16.52,16.5,16.51,116179.61511047756,6.3091,6.3168,6.3091,6.3129,116179.6151
2006-02-13 15:00:00,16.51,16.51,16.49,16.5,114516.51223568544,6.3129,6.3129,6.3053,6.3091,114516.5122
2006-02-13 15:05:00,16.5,16.52,16.5,16.51,230220.9550962224,6.3091,6.3168,6.3091,6.3129,230220.9551
2006-02-13 15:10:00,16.5,16.51,16.49,16.51,282014.73033974814,6.3091,6.3129,6.3053,6.3129,282014.7303
2006-02-13 15:15:00,16.51,16.53,16.49,16.52,401045.37894986937,6.3129,6.3206,6.3053,6.3168,401045.3789
2006-02-13 15:20:00,16.52,16.53,16.51,16.52,136136.8496079829,6.3168,6.3206,6.3129,6.3168,136136.8496
2006-02-13 15:25:00,16.52,16.54,16.51,16.54,266334.04609170824,6.3168,6.3244,6.3129,6.3244,266334.0461
2006-02-13 15:30:00,16.54,16.6,16.54,16.58,407697.7904490378,6.3244,6.3474,6.3244,6.3397,407697.7904
2006-02-13 15:35:00,16.58,16.63,16.58,16.63,633167.0230458542,6.3397,6.3588,6.3397,6.3588,633167.023
2006-02-13 15:40:00,16.63,16.66,16.61,16.61,845331.4326443336,6.3588,6.3703,6.3512,6.3512,845331.4326
2006-02-13 15:45:00,16.61,16.65,16.61,16.62,471370.8719410786,6.3512,6.3665,6.3512,6.355,471370.8719
2006-02-13 15:50:00,16.61,16.67,16.61,16.64,525778.0945592778,6.3512,6.3741,6.3512,6.3627,525778.0946
2006-02-13 15:55:00,16.64,16.69,16.64,16.66,1130197.1964837254,6.3627,6.3818,6.3627,6.3703,1130197.1965
2006-02-14 09:30:00,16.67,16.73,16.66,16.71,1376811.594202899,6.3741,6.3971,6.3703,6.3894,1376811.5942
2006-02-14 09:35:00,16.71,16.71,16.66,16.66,558089.8075552388,6.3894,6.3894,6.3703,6.3703,558089.8076
2006-02-14 09:40:00,16.66,16.72,16.64,16.69,468995.0106913757,6.3703,6.3932,6.3627,6.3818,468995.0107
2006-02-14 09:45:00,16.69,16.71,16.68,16.7,558802.5659301496,6.3818,6.3894,6.378,6.3856,558802.5659
2006-02-14 09:50:00,16.7,16.79,16.69,16.72,764789.7362794013,6.3856,6.42,6.3818,6.3932,764789.7363
2006-02-14 09:55:00,16.72,16.82,16.72,16.82,359467.80708006653,6.3932,6.4315,6.3932,6.4315,359467.8071
2006-02-14 10:00:00,16.83,16.86,16.8,16.84,821810.4062722737,6.4353,6.4468,6.4238,6.4391,821810.4063
2006-02-14 10:05:00,16.84,16.89,16.82,16.86,537182.2285578522,6.4391,6.4583,6.4315,6.4468,537182.2286
2006-02-14 10:10:00,16.85,16.86,16.82,16.85,276787.83559040155,6.443,6.4468,6.4315,6.443,276787.8356
2006-02-14 10:15:00,16.84,16.86,16.74,16.74,401520.55119980994,6.4391,6.4468,6.4009,6.4009,401520.5512
2006-02-14 10:20:00,16.74,16.74,16.71,16.71,495367.0705630792,6.4009,6.4009,6.3894,6.3894,495367.0706
2006-02-14 10:25:00,16.71,16.77,16.71,16.73,295794.72558802564,6.3894,6.4124,6.3894,6.3971,295794.7256
2006-02-14 10:30:00,16.74,16.74,16.71,16.73,395818.4842005227,6.4009,6.4009,6.3894,6.3971,395818.4842
2006-02-14 10:35:00,16.73,16.78,16.69,16.76,547873.6041815159,6.3971,6.4162,6.3818,6.4085,547873.6042
2006-02-14 10:40:00,16.76,16.81,16.76,16.81,528866.7141838917,6.4085,6.4277,6.4085,6.4277,528866.7142
2006-02-14 10:45:00,16.81,16.84,16.79,16.79,422665.7163221668,6.4277,6.4391,6.42,6.42,422665.7163
2006-02-14 10:50:00,16.8,16.85,16.76,16.76,665478.7360418151,6.4238,6.443,6.4085,6.4085,665478.736
2006-02-14 10:55:00,16.76,16.78,16.72,16.73,331432.6443335709,6.4085,6.4162,6.3932,6.3971,331432.6443
2006-02-14 11:00:00,16.73,16.81,16.73,16.77,644095.9847944881,6.3971,6.4277,6.3971,6.4124,644095.9848
2006-02-14 11:05:00,16.77,16.84,16.76,16.77,359230.22095509624,6.4124,6.4391,6.4085,6.4124,359230.221
2006-02-14 11:10:00,16.77,16.84,16.76,16.83,337847.46970776905,6.4124,6.4391,6.4085,6.4353,337847.4697
2006-02-14 11:15:00,16.83,16.84,16.79,16.81,304585.4122119268,6.4353,6.4391,6.42,6.4277,304585.4122
2006-02-14 11:20:00,16.81,16.84,16.79,16.8,251366.12021857925,6.4277,6.4391,6.42,6.4238,251366.1202
2006-02-14 11:25:00,16.8,16.83,16.79,16.8,292943.692088382,6.4238,6.4353,6.42,6.4238,292943.6921
2006-02-14 11:30:00,16.8,16.84,16.79,16.82,251603.7063435496,6.4238,6.4391,6.42,6.4315,251603.7063
2006-02-14 11:35:00,16.82,16.83,16.8,16.81,168448.56260394392,6.4315,6.4353,6.4238,6.4277,168448.5626
2006-02-14 11:40:00,16.82,16.84,16.81,16.84,285578.5222143027,6.4315,6.4391,6.4277,6.4391,285578.5222
2006-02-14 11:45:00,16.84,16.87,16.83,16.83,304347.82608695654,6.4391,6.4506,6.4353,6.4353,304347.8261
2006-02-14 11:50:00,16.83,16.84,16.81,16.84,296032.311712996,6.4353,6.4391,6.4277,6.4391,296032.3117
2006-02-14 11:55:00,16.84,16.89,16.83,16.88,413875.02969826566,6.4391,6.4583,6.4353,6.4544,413875.0297
2006-02-14 12:00:00,16.88,16.89,16.86,16.89,279163.69684010453,6.4544,6.4583,6.4468,6.4583,279163.6968
2006-02-14 12:05:00,16.89,16.92,16.87,16.88,334521.26395818486,6.4583,6.4697,6.4506,6.4544,334521.264
2006-02-14 12:10:00,16.87,16.89,16.86,16.87,214777.8569731528,6.4506,6.4583,6.4468,6.4506,214777.857
2006-02-14 12:15:00,16.86,16.88,16.86,16.88,138750.2969826562,6.4468,6.4544,6.4468,6.4544,138750.297
2006-02-14 12:20:00,16.88,16.89,16.87,16.88,148966.5003563792,6.4544,6.4583,6.4506,6.4544,148966.5004
2006-02-14 12:25:00,16.88,16.9,16.87,16.88,186505.10810168687,6.4544,6.4621,6.4506,6.4544,186505.1081
2006-02-14 12:30:00,16.88,16.91,16.88,16.89,145640.29460679495,6.4544,6.4659,6.4544,6.4583,145640.2946
2006-02-14 12:35:00,16.89,16.9,16.88,16.9,141363.74435732953,6.4583,6.4621,6.4544,6.4621,141363.7444
2006-02-14 12:40:00,16.9,16.92,16.88,16.92,227845.09384651936,6.4621,6.4697,6.4544,6.4697,227845.0938
2006-02-14 12:45:00,16.92,16.93,16.89,16.9,263958.18484200526,6.4697,6.4735,6.4583,6.4621,263958.1848
2006-02-14 12:50:00,16.9,16.91,16.89,16.91,101211.68923734856,6.4621,6.4659,6.4583,6.4659,101211.6892
2006-02-14 12:55:00,16.9,16.9,16.88,16.88,194820.62247564743,6.4621,6.4621,6.4544,6.4544,194820.6225
2006-02-14 13:00:00,16.88,16.89,16.86,16.86,197196.48372535044,6.4544,6.4583,6.4468,6.4468,197196.4837
2006-02-14 13:05:00,16.86,16.89,16.85,16.89,154430.98123069614,6.4468,6.4583,6.443,6.4583,154430.9812
2006-02-14 13:10:00,16.89,16.89,16.86,16.86,118555.47636018058,6.4583,6.4583,6.4468,6.4468,118555.4764
2006-02-14 13:15:00,16.86,16.87,16.85,16.86,210501.30672368733,6.4468,6.4506,6.443,6.4468,210501.3067
2006-02-14 13:20:00,16.86,16.87,16.85,16.86,191494.4167260632,6.4468,6.4506,6.443,6.4468,191494.4167
2006-02-14 13:25:00,16.86,16.89,16.86,16.88,76977.90449037777,6.4468,6.4583,6.4468,6.4544,76977.9045
2006-02-14 13:30:00,16.87,16.89,16.86,16.86,150867.1893561416,6.4506,6.4583,6.4468,6.4468,150867.1894
2006-02-14 13:35:00,16.86,16.88,16.86,16.87,114754.09836065574,6.4468,6.4544,6.4468,6.4506,114754.0984
2006-02-14 13:40:00,16.87,16.89,16.87,16.88,97885.48348776432,6.4506,6.4583,6.4506,6.4544,97885.4835
2006-02-14 13:45:00,16.89,16.91,16.88,16.91,276075.07721549063,6.4583,6.4659,6.4544,6.4659,276075.0772
2006-02-14 13:50:00,16.91,16.92,16.9,16.92,259444.0484675695,6.4659,6.4697,6.4621,6.4697,259444.0485
2006-02-14 13:55:00,16.92,16.96,16.92,16.96,338085.0558327394,6.4697,6.485,6.4697,6.485,338085.0558
2006-02-14 14:00:00,16.96,17.0,16.96,16.96,361368.49607982894,6.485,6.5003,6.485,6.485,361368.4961
2006-02-14 14:05:00,16.96,17.0,16.96,16.98,189593.7277263008,6.485,6.5003,6.485,6.4927,189593.7277
2006-02-14 14:10:00,16.98,17.0,16.96,16.96,289379.9002138275,6.4927,6.5003,6.485,6.485,289379.9002
2006-02-14 14:15:00,16.96,16.97,16.92,16.94,382276.0750772155,6.485,6.4888,6.4697,6.4774,382276.0751
2006-02-14 14:20:00,16.95,17.0,16.91,16.99,436208.125445474,6.4812,6.5003,6.4659,6.4965,436208.1254
2006-02-14 14:25:00,16.99,17.0,16.97,16.99,270373.0102162034,6.4965,6.5003,6.4888,6.4965,270373.0102
2006-02-14 14:30:00,16.99,17.03,16.98,17.03,308386.79021145165,6.4965,6.5118,6.4927,6.5118,308386.7902
2006-02-14 14:35:00,17.03,17.03,17.0,17.02,282965.0748396293,6.5118,6.5118,6.5003,6.508,282965.0748
2006-02-14 14:40:00,17.02,17.02,16.97,16.97,271085.76859111426,6.508,6.508,6.4888,6.4888,271085.7686
2006-02-14 14:45:00,16.97,16.98,16.95,16.95,330244.7137087194,6.4888,6.4927,6.4812,6.4812,330244.7137
2006-02-14 14:50:00,16.95,16.96,16.94,16.94,193870.27797576625,6.4812,6.485,6.4774,6.4774,193870.278
2006-02-14 14:55:00,16.94,16.98,16.92,16.98,468044.6661914944,6.4774,6.4927,6.4697,6.4927,468044.6662
2006-02-14 15:00:00,16.97,17.0,16.97,16.99,352815.3955808981,6.4888,6.5003,6.4888,6.4965,352815.3956
2006-02-14 15:05:00,16.98,16.99,16.95,16.95,310049.89308624377,6.4927,6.4965,6.4812,6.4812,310049.8931
2006-02-14 15:10:00,16.95,16.97,16.93,16.97,287716.79733903543,6.4812,6.4888,6.4735,6.4888,287716.7973
2006-02-14 15:15:00,16.96,16.98,16.95,16.96,246614.3977191732,6.485,6.4927,6.4812,6.485,246614.3977
2006-02-14 15:20:00,16.97,16.98,16.95,16.95,324780.2328344025,6.4888,6.4927,6.4812,6.4812,324780.2328
2006-02-14 15:25:00,16.95,16.95,16.92,16.92,302684.7232121644,6.4812,6.4812,6.4697,6.4697,302684.7232
2006-02-14 15:30:00,16.92,16.93,16.91,16.92,328106.4385839867,6.4697,6.4735,6.4659,6.4697,328106.4386
2006-02-14 15:35:00,16.92,16.94,16.92,16.92,245901.6393442623,6.4697,6.4774,6.4697,6.4697,245901.6393
2006-02-14 15:40:00,16.92,16.92,16.87,16.88,351152.292706106,6.4697,6.4697,6.4506,6.4544,351152.2927
2006-02-14 15:45:00,16.88,16.88,16.84,16.85,515799.4773105251,6.4544,6.4544,6.4391,6.443,515799.4773
2006-02-14 15:50:00,16.85,16.89,16.84,16.87,381800.90282727487,6.443,6.4583,6.4391,6.4506,381800.9028
2006-02-14 15:55:00,16.87,16.87,16.83,16.83,949156.5692563554,6.4506,6.4506,6.4353,6.4353,949156.5693
2006-02-15 09:30:00,16.87,16.87,16.79,16.85,760038.0137799953,6.4506,6.4506,6.42,6.443,760038.0138
2006-02-15 09:35:00,16.85,16.87,16.84,16.87,302922.3093371347,6.443,6.4506,6.4391,6.4506,302922.3093
2006-02-15 09:40:00,16.87,16.88,16.8,16.82,1682347.3509147067,6.4506,6.4544,6.4238,6.4315,1682347.3509
2006-02-15 09:45:00,16.82,16.93,16.77,16.91,545497.7429318128,6.4315,6.4735,6.4124,6.4659,545497.7429
2006-02-15 09:50:00,16.91,17.02,16.91,17.02,722736.9921596579,6.4659,6.508,6.4659,6.508,722736.9922
2006-02-15 09:55:00,17.02,17.13,17.01,17.02,901401.7581373248,6.508,6.55,6.5041,6.508,901401.7581
2006-02-15 10:00:00,17.02,17.03,16.92,16.92,774768.353528154,6.508,6.5118,6.4697,6.4697,774768.3535
2006-02-15 10:05:00,16.92,17.08,16.92,17.07,801377.9995248278,6.4697,6.5309,6.4697,6.5271,801377.9995
2006-02-15 10:10:00,17.08,17.16,17.02,17.03,1191732.0028510336,6.5309,6.5615,6.508,6.5118,1191732.0029
2006-02-15 10:15:00,17.03,17.15,17.03,17.09,795438.3464005702,6.5118,6.5577,6.5118,6.5347,795438.3464
2006-02-15 10:20:00,17.1,17.15,17.09,17.1,343074.3644571157,6.5385,6.5577,6.5347,6.5385,343074.3645
2006-02-15 10:25:00,17.11,17.11,17.07,17.07,641720.123544785,6.5424,6.5424,6.5271,6.5271,641720.1235
2006-02-15 10:30:00,17.07,17.1,17.07,17.09,432406.7474459492,6.5271,6.5385,6.5271,6.5347,432406.7474
2006-02-15 10:35:00,17.09,17.11,17.07,17.07,412449.5129484438,6.5347,6.5424,6.5271,6.5271,412449.5129
2006-02-15 10:40:00,17.08,17.12,17.06,17.12,405321.9291993348,6.5309,6.5462,6.5233,6.5462,405321.9292
2006-02-15 10:45:00,17.12,17.13,17.08,17.08,270610.5963411737,6.5462,6.55,6.5309,6.5309,270610.5963
2006-02-15 10:50:00,17.08,17.11,17.05,17.06,416488.4770729389,6.5309,6.5424,6.5194,6.5233,416488.4771
2006-02-15 10:55:00,17.06,17.07,17.05,17.05,248990.2589688762,6.5233,6.5271,6.5194,6.5194,248990.259
2006-02-15 11:00:00,17.05,17.06,16.97,17.02,483962.93656450463,6.5194,6.5233,6.4888,6.508,483962.9366
2006-02-15 11:05:00,17.02,17.04,17.01,17.03,263958.18484200526,6.508,6.5156,6.5041,6.5118,263958.1848
2006-02-15 11:10:00,17.03,17.04,17.02,17.04,416013.3048229984,6.5118,6.5156,6.508,6.5156,416013.3048
2006-02-15 11:15:00,17.04,17.05,17.02,17.03,221667.8545972916,6.5156,6.5194,6.508,6.5118,221667.8546
2006-02-15 11:20:00,17.03,17.04,17.0,17.03,224043.7158469945,6.5118,6.5156,6.5003,6.5118,224043.7158
2006-02-15 11:25:00,17.03,17.04,16.97,16.98,346162.9840817296,6.5118,6.5156,6.4888,6.4927,346162.9841
2006-02-15 11:30:00,16.98,16.99,16.92,16.95,479211.2140650986,6.4927,6.4965,6.4697,6.4812,479211.2141
2006-02-15 11:35:00,16.95,16.98,16.93,16.94,285340.9360893324,6.4812,6.4927,6.4735,6.4774,285340.9361
2006-02-15 11:40:00,16.95,16.95,16.92,16.93,278926.11071513424,6.4812,6.4812,6.4697,6.4735,278926.1107
2006-02-15 11:45:00,16.93,16.97,16.92,16.96,237586.12497030167,6.4735,6.4888,6.4697,6.485,237586.125
2006-02-15 11:50:00,16.97,17.01,16.94,17.01,260156.8068424804,6.4888,6.5041,6.4774,6.5041,260156.8068
2006-02-15 11:55:00,17.0,17.03,17.0,17.01,325017.8189593728,6.5003,6.5118,6.5003,6.5041,325017.819
2006-02-15 12:00:00,17.01,17.03,16.99,17.0,185792.34972677595,6.5041,6.5118,6.4965,6.5003,185792.3497
2006-02-15 12:05:00,17.0,17.01,17.0,17.0,63673.08149204087,6.5003,6.5041,6.5003,6.5003,63673.0815
2006-02-15 12:10:00,17.0,17.04,17.0,17.01,325492.9912093134,6.5003,6.5156,6.5003,6.5041,325492.9912
2006-02-15 12:15:00,17.01,17.03,16.97,16.99,353765.7400807793,6.5041,6.5118,6.4888,6.4965,353765.7401
2006-02-15 12:20:00,16.99,17.0,16.97,17.0,125920.64623425993,6.4965,6.5003,6.4888,6.5003,125920.6462
2006-02-15 12:25:00,16.99,17.02,16.99,17.0,122594.4404846757,6.4965,6.508,6.4965,6.5003,122594.4405
2006-02-15 12:30:00,17.0,17.0,16.94,16.97,227607.50772154907,6.5003,6.5003,6.4774,6.4888,227607.5077
2006-02-15 12:35:00,16.97,16.98,16.94,16.96,186029.93585174627,6.4888,6.4927,6.4774,6.485,186029.9359
2006-02-15 12:40:00,16.95,16.97,16.94,16.95,128296.50748396294,6.4812,6.4888,6.4774,6.4812,128296.5075
2006-02-15 12:45:00,16.95,16.97,16.94,16.96,148491.3281064386,6.4812,6.4888,6.4774,6.485,148491.3281
2006-02-15 12:50:00,16.96,17.0,16.96,16.99,130197.19648372536,6.485,6.5003,6.485,6.4965,130197.1965
2006-02-15 12:55:00,16.99,17.03,16.99,17.03,179615.11047754812,6.4965,6.5118,6.4965,6.5118,179615.1105
2006-02-15 13:00:00,17.03,17.06,17.03,17.05,181040.62722737,6.5118,6.5233,6.5118,6.5194,181040.6272
2006-02-15 13:05:00,17.05,17.07,17.04,17.05,311475.4098360656,6.5194,6.5271,6.5156,6.5194,311475.4098
2006-02-15 13:10:00,17.05,17.08,17.04,17.05,150867.1893561416,6.5194,6.5309,6.5156,6.5194,150867.1894
2006-02-15 13:15:00,17.04,17.1,17.04,17.1,226419.57709669755,6.5156,6.5385,6.5156,6.5385,226419.5771
2006-02-15 13:20:00,17.1,17.12,17.07,17.08,273699.2159657876,6.5385,6.5462,6.5271,6.5309,273699.216
2006-02-15 13:25:00,17.08,17.08,17.04,17.06,193395.1057258256,6.5309,6.5309,6.5156,6.5233,193395.1057
2006-02-15 13:30:00,17.06,17.08,17.05,17.07,167973.39035400332,6.5233,6.5309,6.5194,6.5271,167973.3904
2006-02-15 13:35:00,17.07,17.09,17.07,17.09,112140.6509859824,6.5271,6.5347,6.5271,6.5347,112140.651
2006-02-15 13:40:00,17.09,17.09,17.06,17.09,186742.6942266572,6.5347,6.5347,6.5233,6.5347,186742.6942
2006-02-15 13:45:00,17.09,17.09,17.07,17.08,123307.1988595866,6.5347,6.5347,6.5271,6.5309,123307.1989
2006-02-15 13:50:00,17.09,17.16,17.08,17.16,535281.5395580898,6.5347,6.5615,6.5309,6.5615,535281.5396
2006-02-15 13:55:00,17.15,17.16,17.11,17.11,298645.7590876693,6.5577,6.5615,6.5424,6.5424,298645.7591
2006-02-15 14:00:00,17.11,17.12,17.05,17.07,375861.24970301735,6.5424,6.5462,6.5194,6.5271,375861.2497
2006-02-15 14:05:00,17.06,17.09,17.06,17.08,222380.6129722024,6.5233,6.5347,6.5233,6.5309,222380.613
2006-02-15 14:10:00,17.09,17.12,17.09,17.12,247327.1560940841,6.5347,6.5462,6.5347,6.5462,247327.1561
2006-02-15 14:15:00,17.12,17.12,17.08,17.11,121406.5098598242,6.5462,6.5462,6.5309,6.5424,121406.5099
2006-02-15 14:20:00,17.11,17.17,17.11,17.16,357567.1180803041,6.5424,6.5653,6.5424,6.5615,357567.1181
2006-02-15 14:25:00,17.16,17.21,17.15,17.18,309812.3069612735,6.5615,6.5806,6.5577,6.5691,309812.307
2006-02-15 14:30:00,17.18,17.2,17.16,17.17,204799.2397244001,6.5691,6.5768,6.5615,6.5653,204799.2397
2006-02-15 14:35:00,17.17,17.17,17.13,17.14,209788.54834877644,6.5653,6.5653,6.55,6.5538,209788.5483
2006-02-15 14:40:00,17.14,17.17,17.12,17.17,397244.0009503445,6.5538,6.5653,6.5462,6.5653,397244.001
2006-02-15 14:45:00,17.16,17.18,17.15,17.17,264433.3570919458,6.5615,6.5691,6.5577,6.5653,264433.3571
2006-02-15 14:50:00,17.17,17.2,17.16,17.2,259206.4623425992,6.5653,6.5768,6.5615,6.5768,259206.4623
2006-02-15 14:55:00,17.2,17.22,17.18,17.19,334283.6778332146,6.5768,6.5844,6.5691,6.573,334283.6778
2006-02-15 15:00:00,17.2,17.21,17.13,17.15,288429.5557139463,6.5768,6.5806,6.55,6.5577,288429.5557
2006-02-15 15:05:00,17.15,17.2,17.14,17.17,279401.2829650748,6.5577,6.5768,6.5538,6.5653,279401.283
2006-02-15 15:10:00,17.18,17.18,17.11,17.12,211451.6512235685,6.5691,6.5691,6.5424,6.5462,211451.6512
2006-02-15 15:15:00,17.12,17.14,17.11,17.11,126158.23235923024,6.5462,6.5538,6.5424,6.5424,126158.2324
2006-02-15 15:20:00,17.11,17.11,17.08,17.11,174388.21572820147,6.5424,6.5424,6.5309,6.5424,174388.2157
2006-02-15 15:25:00,17.11,17.13,17.08,17.08,262532.6680921834,6.5424,6.55,6.5309,6.5309,262532.6681
2006-02-15 15:30:00,17.08,17.09,17.08,17.08,138275.1247327156,6.5309,6.5347,6.5309,6.5309,138275.1247
2006-02-15 15:35:00,17.08,17.09,17.06,17.07,153480.6367308149,6.5309,6.5347,6.5233,6.5271,153480.6367
2006-02-15 15:40:00,17.07,17.09,17.07,17.07,158232.35923022096,6.5271,6.5347,6.5271,6.5271,158232.3592
2006-02-15 15:45:00,17.08,17.1,17.07,17.09,178902.3521026372,6.5309,6.5385,6.5271,6.5347,178902.3521
2006-02-15 15:50:00,17.09,17.12,17.09,17.11,408648.134948919,6.5347,6.5462,6.5347,6.5424,408648.1349
2006-02-15 15:55:00,17.11,17.12,17.09,17.11,647422.1905440722,6.5424,6.5462,6.5347,6.5424,647422.1905
2006-02-16 09:30:00,17.11,17.24,17.11,17.24,912568.3060109288,6.5424,6.5921,6.5424,6.5921,912568.306
2006-02-16 09:35:00,17.24,17.44,17.24,17.43,1728914.2314088857,6.5921,6.6686,6.5921,6.6647,1728914.2314
2006-02-16 09:40:00,17.43,17.44,17.37,17.4,1260394.392967451,6.6647,6.6686,6.6418,6.6533,1260394.393
2006-02-16 09:45:00,17.4,17.44,17.34,17.35,776431.456402946,6.6533,6.6686,6.6303,6.6341,776431.4564
2006-02-16 09:50:00,17.35,17.42,17.32,17.4,733903.5400332621,6.6341,6.6609,6.6227,6.6533,733903.54
2006-02-16 09:55:00,17.4,17.41,17.36,17.38,377286.7664528392,6.6533,6.6571,6.638,6.6456,377286.7665
2006-02-16 10:00:00,17.38,17.41,17.36,17.41,493941.5538132573,6.6456,6.6571,6.638,6.6571,493941.5538
2006-02-16 10:05:00,17.41,17.42,17.38,17.42,418151.5799477311,6.6571,6.6609,6.6456,6.6609,418151.5799
2006-02-16 10:10:00,17.42,17.43,17.39,17.41,434307.4364457116,6.6609,6.6647,6.6494,6.6571,434307.4364
2006-02-16 10:15:00,17.42,17.46,17.41,17.45,493228.7954383464,6.6609,6.6762,6.6571,6.6724,493228.7954
2006-02-16 10:20:00,17.46,17.54,17.45,17.5,1087669.2801140414,6.6762,6.7068,6.6724,6.6915,1087669.2801
2006-02-16 10:25:00,17.5,17.56,17.49,17.55,422665.7163221668,6.6915,6.7144,6.6877,6.7106,422665.7163
2006-02-16 10:30:00,17.55,17.55,17.47,17.48,501544.30981230695,6.7106,6.7106,6.68,6.6838,501544.3098
2006-02-16 10:35:00,17.48,17.48,17.44,17.44,340698.5032074127,6.6838,6.6838,6.6686,6.6686,340698.5032
2006-02-16 10:40:00,17.45,17.5,17.43,17.47,251603.7063435496,6.6724,6.6915,6.6647,6.68,251603.7063
2006-02-16 10:45:00,17.47,17.5,17.47,17.47,148491.3281064386,6.68,6.6915,6.68,6.68,148491.3281
2006-02-16 10:50:00,17.47,17.52,17.47,17.51,338797.81420765026,6.68,6.6991,6.68,6.6953,338797.8142
2006-02-16 10:55:00,17.51,17.52,17.5,17.51,235210.2637205987,6.6953,6.6991,6.6915,6.6953,235210.2637
2006-02-16 11:00:00,17.51,17.53,17.48,17.52,323117.12995961035,6.6953,6.703,6.6838,6.6991,323117.13
2006-02-16 11:05:00,17.52,17.53,17.49,17.51,238774.05559515324,6.6991,6.703,6.6877,6.6953,238774.0556
2006-02-16 11:10:00,17.51,17.51,17.48,17.48,118793.06248515088,6.6953,6.6953,6.6838,6.6838,118793.0625
2006-02-16 11:15:00,17.48,17.48,17.47,17.47,242337.84746970772,6.6838,6.6838,6.68,6.68,242337.8475
2006-02-16 11:20:00,17.47,17.51,17.47,17.5,312425.7543359468,6.68,6.6953,6.68,6.6915,312425.7543
2006-02-16 11:25:00,17.51,17.52,17.5,17.51,269897.8379662628,6.6953,6.6991,6.6915,6.6953,269897.838
2006-02-16 11:30:00,17.51,17.52,17.5,17.5,337847.46970776905,6.6953,6.6991,6.6915,6.6915,337847.4697
2006-02-16 11:35:00,17.5,17.53,17.5,17.51,266334.04609170824,6.6915,6.703,6.6915,6.6953,266334.0461
2006-02-16 11:40:00,17.51,17.57,17.51,17.57,671418.3891660727,6.6953,6.7183,6.6953,6.7183,671418.3892
2006-02-16 11:45:00,17.57,17.6,17.57,17.58,507959.1351865051,6.7183,6.7297,6.7183,6.7221,507959.1352
2006-02-16 11:50:00,17.58,17.59,17.56,17.56,271323.3547160846,6.7221,6.7259,6.7144,6.7144,271323.3547
2006-02-16 11:55:00,17.55,17.6,17.54,17.59,285103.3499643621,6.7106,6.7297,6.7068,6.7259,285103.35
2006-02-16 12:00:00,17.59,17.62,17.57,17.57,401520.55119980994,6.7259,6.7374,6.7183,6.7183,401520.5512
2006-02-16 12:05:00,17.57,17.58,17.57,17.58,168210.97647897364,6.7183,6.7221,6.7183,6.7221,168210.9765
2006-02-16 12:10:00,17.58,17.6,17.57,17.58,262532.6680921834,6.7221,6.7297,6.7183,6.7221,262532.6681
2006-02-16 12:15:00,17.58,17.6,17.57,17.59,195295.79472558803,6.7221,6.7297,6.7183,6.7259,195295.7947
2006-02-16 12:20:00,17.59,17.6,17.57,17.58,183891.6607270136,6.7259,6.7297,6.7183,6.7221,183891.6607
2006-02-16 12:25:00,17.58,17.6,17.57,17.6,307911.6179615111,6.7221,6.7297,6.7183,6.7297,307911.618
2006-02-16 12:30:00,17.6,17.61,17.59,17.6,598954.6210501307,6.7297,6.7336,6.7259,6.7297,598954.6211
2006-02-16 12:35:00,17.6,17.62,17.6,17.61,393680.20907579,6.7297,6.7374,6.7297,6.7336,393680.2091
2006-02-16 12:40:00,17.62,17.63,17.61,17.63,416726.0631979093,6.7374,6.7412,6.7336,6.7412,416726.0632
2006-02-16 12:45:00,17.63,17.66,17.63,17.64,390116.4172012355,6.7412,6.7527,6.7412,6.745,390116.4172
2006-02-16 12:50:00,17.64,17.64,17.63,17.63,266096.45996673795,6.745,6.745,6.7412,6.7412,266096.46
2006-02-16 12:55:00,17.63,17.64,17.61,17.62,301496.7925873129,6.7412,6.745,6.7336,6.7374,301496.7926
2006-02-16 13:00:00,17.62,17.64,17.62,17.63,170111.66547873605,6.7374,6.745,6.7374,6.7412,170111.6655
2006-02-16 13:05:00,17.63,17.64,17.62,17.64,400095.0344499881,6.7412,6.745,6.7374,6.745,400095.0344
2006-02-16 13:10:00,17.64,17.64,17.61,17.62,218579.2349726776,6.745,6.745,6.7336,6.7374,218579.235
2006-02-16 13:15:00,17.62,17.64,17.62,17.62,202423.3784746971,6.7374,6.745,6.7374,6.7374,202423.3785
2006-02-16 13:20:00,17.62,17.63,17.53,17.53,509622.2380612972,6.7374,6.7412,6.703,6.703,509622.2381
2006-02-16 13:25:00,17.53,17.54,17.48,17.51,322879.54383464006,6.703,6.7068,6.6838,6.6953,322879.5438
2006-02-16 13:30:00,17.51,17.54,17.49,17.54,130909.95485863628,6.6953,6.7068,6.6877,6.7068,130909.9549
2006-02-16 13:35:00,17.53,17.56,17.51,17.52,202898.5507246377,6.703,6.7144,6.6953,6.6991,202898.5507
2006-02-16 13:40:00,17.52,17.53,17.5,17.5,139225.4692325968,6.6991,6.703,6.6915,6.6915,139225.4692
2006-02-16 13:45:00,17.5,17.51,17.48,17.5,142076.50273224045,6.6915,6.6953,6.6838,6.6915,142076.5027
2006-02-16 13:50:00,17.5,17.5,17.47,17.47,289617.48633879784,6.6915,6.6915,6.68,6.68,289617.4863
2006-02-16 13:55:00,17.47,17.5,17.38,17.44,614160.13304823,6.68,6.6915,6.6456,6.6686,614160.133
2006-02-16 14:00:00,17.43,17.49,17.41,17.48,198384.414350202,6.6647,6.6877,6.6571,6.6838,198384.4144
2006-02-16 14:05:00,17.48,17.49,17.47,17.48,233071.988595866,6.6838,6.6877,6.68,6.6838,233071.9886
2006-02-16 14:10:00,17.48,17.5,17.47,17.49,291280.5892135899,6.6838,6.6915,6.68,6.6877,291280.5892
2006-02-16 14:15:00,17.49,17.52,17.49,17.49,461629.8408172963,6.6877,6.6991,6.6877,6.6877,461629.8408
2006-02-16 14:20:00,17.49,17.5,17.48,17.48,257543.35946780708,6.6877,6.6915,6.6838,6.6838,257543.3595
2006-02-16 14:25:00,17.49,17.51,17.48,17.49,237823.71109527204,6.6877,6.6953,6.6838,6.6877,237823.7111
2006-02-16 14:30:00,17.49,17.51,17.48,17.51,381325.7305773343,6.6877,6.6953,6.6838,6.6953,381325.7306
2006-02-16 14:35:00,17.51,17.52,17.45,17.51,581373.2478023283,6.6953,6.6991,6.6724,6.6953,581373.2478
2006-02-16 14:40:00,17.51,17.53,17.49,17.53,326680.9218341649,6.6953,6.703,6.6877,6.703,326680.9218
2006-02-16 14:45:00,17.53,17.57,17.53,17.56,428842.95557139465,6.703,6.7183,6.703,6.7144,428842.9556
2006-02-16 14:50:00,17.56,17.56,17.54,17.54,324305.0605844619,6.7144,6.7144,6.7068,6.7068,324305.0606
2006-02-16 14:55:00,17.55,17.56,17.51,17.53,331195.0582086006,6.7106,6.7144,6.6953,6.703,331195.0582
2006-02-16 15:00:00,17.53,17.56,17.51,17.51,350677.12045616534,6.703,6.7144,6.6953,6.6953,350677.1205
2006-02-16 15:05:00,17.52,17.54,17.51,17.53,301971.9648372535,6.6991,6.7068,6.6953,6.703,301971.9648
2006-02-16 15:10:00,17.53,17.53,17.49,17.51,348063.6730814921,6.703,6.703,6.6877,6.6953,348063.6731
2006-02-16 15:15:00,17.51,17.54,17.5,17.54,228557.85222143028,6.6953,6.7068,6.6915,6.7068,228557.8522
2006-02-16 15:20:00,17.53,17.54,17.5,17.52,313376.098835828,6.703,6.7068,6.6915,6.6991,313376.0988
2006-02-16 15:25:00,17.52,17.53,17.5,17.53,187693.0387265384,6.6991,6.703,6.6915,6.703,187693.0387
2006-02-16 15:30:00,17.53,17.56,17.53,17.54,399382.2760750773,6.703,6.7144,6.703,6.7068,399382.2761
2006-02-16 15:35:00,17.54,17.56,17.53,17.56,322166.78545972914,6.7068,6.7144,6.703,6.7144,322166.7855
2006-02-16 15:40:00,17.56,17.59,17.56,17.59,578997.3865526253,6.7144,6.7259,6.7144,6.7259,578997.3866
2006-02-16 15:45:00,17.59,17.59,17.57,17.58,451176.051318603,6.7259,6.7259,6.7183,6.7221,451176.0513
2006-02-16 15:50:00,17.58,17.59,17.54,17.56,797339.0354003327,6.7221,6.7259,6.7068,6.7144,797339.0354
2006-02-16 15:55:00,17.56,17.59,17.56,17.58,1085055.832739368,6.7144,6.7259,6.7144,6.7221,1085055.8327
2006-02-17 09:30:00,17.55,17.59,17.48,17.56,4523877.405559516,6.7106,6.7259,6.6838,6.7144,4523877.4056
2006-02-17 09:35:00,17.56,17.56,17.49,17.51,594678.0708006653,6.7144,6.7144,6.6877,6.6953,594678.0708
2006-02-17 09:40:00,17.51,17.54,17.49,17.49,482299.8336897125,6.6953,6.7068,6.6877,6.6877,482299.8337
2006-02-17 09:45:00,17.49,17.51,17.4,17.43,483725.3504395344,6.6877,6.6953,6.6533,6.6647,483725.3504
2006-02-17 09:50:00,17.42,17.43,17.36,17.41,447374.67331907817,6.6609,6.6647,6.638,6.6571,447374.6733
2006-02-17 09:55:00,17.41,17.45,17.39,17.4,455452.6015680685,6.6571,6.6724,6.6494,6.6533,455452.6016
2006-02-17 10:00:00,17.39,17.45,17.38,17.41,367070.56307911617,6.6494,6.6724,6.6456,6.6571,367070.5631
2006-02-17 10:05:00,17.41,17.43,17.38,17.4,370396.7688287004,6.6571,6.6647,6.6456,6.6533,370396.7688
2006-02-17 10:10:00,17.4,17.41,17.36,17.36,268234.73509147065,6.6533,6.6571,6.638,6.638,268234.7351
2006-02-17 10:15:00,17.36,17.43,17.33,17.42,581848.420052269,6.638,6.6647,6.6265,6.6609,581848.4201
2006-02-17 10:20:00,17.42,17.45,17.4,17.45,387027.7975766215,6.6609,6.6724,6.6533,6.6724,387027.7976
2006-02-17 10:25:00,17.45,17.45,17.39,17.4,216916.13209788548,6.6724,6.6724,6.6494,6.6533,216916.1321
2006-02-17 10:30:00,17.39,17.49,17.39,17.48,419577.0966975529,6.6494,6.6877,6.6494,6.6838,419577.0967
2006-02-17 10:35:00,17.49,17.55,17.49,17.54,568306.0109289618,6.6877,6.7106,6.6877,6.7068,568306.0109
2006-02-17 10:40:00,17.54,17.59,17.54,17.56,392017.1062009979,6.7068,6.7259,6.7068,6.7144,392017.1062
2006-02-17 10:45:00,17.56,17.56,17.52,17.56,295319.55333808507,6.7144,6.7144,6.6991,6.7144,295319.5533
2006-02-17 10:50:00,17.55,17.59,17.55,17.58,241149.91684485623,6.7106,6.7259,6.7106,6.7221,241149.9168
2006-02-17 10:55:00,17.57,17.58,17.55,17.55,149916.8448562604,6.7183,6.7221,6.7106,6.7106,149916.8449
2006-02-17 11:00:00,17.56,17.56,17.48,17.49,200522.68947493468,6.7144,6.7144,6.6838,6.6877,200522.6895
2006-02-17 11:05:00,17.49,17.56,17.49,17.56,180327.868852459,6.6877,6.7144,6.6877,6.7144,180327.8689
2006-02-17 11:10:00,17.56,17.56,17.52,17.53,155143.73960560703,6.7144,6.7144,6.6991,6.703,155143.7396
2006-02-17 11:15:00,17.53,17.56,17.53,17.53,149441.6726063198,6.703,6.7144,6.703,6.703,149441.6726
2006-02-17 11:20:00,17.53,17.54,17.5,17.5,118555.47636018058,6.703,6.7068,6.6915,6.6915,118555.4764
2006-02-17 11:25:00,17.51,17.53,17.5,17.52,129722.02423378474,6.6953,6.703,6.6915,6.6991,129722.0242
2006-02-17 11:30:00,17.52,17.55,17.52,17.55,164647.1846044191,6.6991,6.7106,6.6991,6.7106,164647.1846
2006-02-17 11:35:00,17.55,17.55,17.53,17.54,127821.33523402234,6.7106,6.7106,6.703,6.7068,127821.3352
2006-02-17 11:40:00,17.54,17.55,17.54,17.55,100974.10311237824,6.7068,6.7106,6.7068,6.7106,100974.1031
2006-02-17 11:45:00,17.54,17.56,17.54,17.55,244951.2948443811,6.7068,6.7144,6.7068,6.7106,244951.2948
2006-02-17 11:50:00,17.55,17.56,17.54,17.55,134473.74673319078,6.7106,6.7144,6.7068,6.7106,134473.7467
2006-02-17 11:55:00,17.55,17.56,17.55,17.56,115466.85673556665,6.7106,6.7144,6.7106,6.7144,115466.8567
2006-02-17 12:00:00,17.55,17.58,17.55,17.56,166785.45972915183,6.7106,6.7221,6.7106,6.7144,166785.4597
2006-02-17 12:05:00,17.56,17.57,17.54,17.57,117367.54573532904,6.7144,6.7183,6.7068,6.7183,117367.5457
2006-02-17 12:10:00,17.57,17.58,17.53,17.53,151579.9477310525,6.7183,6.7221,6.703,6.703,151579.9477
2006-02-17 12:15:00,17.53,17.54,17.53,17.53,68187.2178664766,6.703,6.7068,6.703,6.703,68187.2179
2006-02-17 12:20:00,17.53,17.53,17.51,17.52,52268.94749346638,6.703,6.703,6.6953,6.6991,52268.9475
2006-02-17 12:25:00,17.52,17.53,17.52,17.52,55595.153243050605,6.6991,6.703,6.6991,6.6991,55595.1532
2006-02-17 12:30:00,17.52,17.52,17.5,17.51,60584.461867426944,6.6991,6.6991,6.6915,6.6953,60584.4619
2006-02-17 12:35:00,17.5,17.51,17.48,17.48,85055.83273936802,6.6915,6.6953,6.6838,6.6838,85055.8327
2006-02-17 12:40:00,17.48,17.51,17.47,17.51,174388.21572820147,6.6838,6.6953,6.68,6.6953,174388.2157
2006-02-17 12:45:00,17.5,17.51,17.49,17.5,80541.69636493229,6.6915,6.6953,6.6877,6.6915,80541.6964
2006-02-17 12:50:00,17.49,17.51,17.47,17.48,67712.045616536,6.6877,6.6953,6.68,6.6838,67712.0456
2006-02-17 12:55:00,17.48,17.48,17.46,17.48,49417.91399382276,6.6838,6.6838,6.6762,6.6838,49417.914
2006-02-17 13:00:00,17.48,17.51,17.48,17.5,97647.897362794,6.6838,6.6953,6.6838,6.6915,97647.8974
2006-02-17 13:05:00,17.5,17.5,17.49,17.5,56783.08386790212,6.6915,6.6915,6.6877,6.6915,56783.0839
2006-02-17 13:10:00,17.5,17.52,17.49,17.52,47279.63886909005,6.6915,6.6991,6.6877,6.6991,47279.6389
2006-02-17 13:15:00,17.52,17.53,17.52,17.53,66999.28724162509,6.6991,6.703,6.6991,6.703,66999.2872
2006-02-17 13:20:00,17.52,17.52,17.51,17.52,94321.6916132098,6.6991,6.6991,6.6953,6.6991,94321.6916
2006-02-17 13:25:00,17.52,17.53,17.51,17.53,50843.430743644574,6.6991,6.703,6.6953,6.703,50843.4307
2006-02-17 13:30:00,17.52,17.53,17.51,17.51,55119.98099311,6.6991,6.703,6.6953,6.6953,55119.981
2006-02-17 13:35:00,17.51,17.53,17.51,17.53,48705.15561891186,6.6953,6.703,6.6953,6.703,48705.1556
2006-02-17 13:40:00,17.53,17.53,17.51,17.52,56783.08386790212,6.703,6.703,6.6953,6.6991,56783.0839
2006-02-17 13:45:00,17.52,17.52,17.51,17.52,35637.91874554526,6.6991,6.6991,6.6953,6.6991,35637.9187
2006-02-17 13:50:00,17.52,17.52,17.51,17.52,86718.93561416013,6.6991,6.6991,6.6953,6.6991,86718.9356
2006-02-17 13:55:00,17.51,17.52,17.51,17.51,219529.5794725588,6.6953,6.6991,6.6953,6.6953,219529.5795
2006-02-17 14:00:00,17.51,17.52,17.51,17.51,101211.68923734856,6.6953,6.6991,6.6953,6.6953,101211.6892
2006-02-17 14:05:00,17.51,17.53,17.51,17.52,76740.31836540747,6.6953,6.703,6.6953,6.6991,76740.3184
2006-02-17 14:10:00,17.52,17.52,17.51,17.51,25184.129246851982,6.6991,6.6991,6.6953,6.6953,25184.1292
2006-02-17 14:15:00,17.52,17.52,17.51,17.51,45378.94986932763,6.6991,6.6991,6.6953,6.6953,45378.9499
2006-02-17 14:20:00,17.52,17.52,17.51,17.51,128058.92135899264,6.6991,6.6991,6.6953,6.6953,128058.9214
2006-02-17 14:25:00,17.51,17.53,17.51,17.53,81729.62698978379,6.6953,6.703,6.6953,6.703,81729.627
2006-02-17 14:30:00,17.53,17.53,17.51,17.51,43478.260869565216,6.703,6.703,6.6953,6.6953,43478.2609
2006-02-17 14:35:00,17.51,17.51,17.5,17.51,81016.86861487289,6.6953,6.6953,6.6915,6.6953,81016.8686
2006-02-17 14:40:00,17.51,17.52,17.51,17.51,150392.017106201,6.6953,6.6991,6.6953,6.6953,150392.0171
2006-02-17 14:45:00,17.51,17.52,17.51,17.52,59158.94511760513,6.6953,6.6991,6.6953,6.6991,59158.9451
2006-02-17 14:50:00,17.52,17.53,17.51,17.52,116417.20123544784,6.6991,6.703,6.6953,6.6991,116417.2012
2006-02-17 14:55:00,17.52,17.53,17.52,17.52,106200.99786172489,6.6991,6.703,6.6991,6.6991,106200.9979
2006-02-17 15:00:00,17.52,17.55,17.52,17.54,152530.29223093373,6.6991,6.7106,6.6991,6.7068,152530.2922
2006-02-17 15:05:00,17.54,17.55,17.53,17.53,164409.59847944882,6.7068,6.7106,6.703,6.703,164409.5985
2006-02-17 15:10:00,17.53,17.53,17.49,17.5,260156.8068424804,6.703,6.703,6.6877,6.6915,260156.8068
2006-02-17 15:15:00,17.5,17.5,17.43,17.46,322879.54383464006,6.6915,6.6915,6.6647,6.6762,322879.5438
2006-02-17 15:20:00,17.46,17.46,17.39,17.44,238536.46947018296,6.6762,6.6762,6.6494,6.6686,238536.4695
2006-02-17 15:25:00,17.45,17.47,17.4,17.46,261819.90971727253,6.6724,6.68,6.6533,6.6762,261819.9097
2006-02-17 15:30:00,17.46,17.47,17.42,17.46,396531.2425754336,6.6762,6.68,6.6609,6.6762,396531.2426
2006-02-17 15:35:00,17.46,17.48,17.44,17.46,348063.6730814921,6.6762,6.6838,6.6686,6.6762,348063.6731
2006-02-17 15:40:00,17.46,17.49,17.44,17.45,238298.88334521264,6.6762,6.6877,6.6686,6.6724,238298.8833
2006-02-17 15:45:00,17.45,17.45,17.4,17.41,323829.88833452127,6.6724,6.6724,6.6533,6.6571,323829.8883
2006-02-17 15:50:00,17.41,17.43,17.36,17.39,665953.9082917558,6.6571,6.6647,6.638,6.6494,665953.9083
2006-02-17 15:55:00,17.39,17.42,17.38,17.38,903064.8610121168,6.6494,6.6609,6.6456,6.6456,903064.861
2006-02-21 09:30:00,17.4,17.44,17.32,17.34,758374.9109052032,6.6533,6.6686,6.6227,6.6303,758374.9109
2006-02-21 09:35:00,17.33,17.33,17.27,17.32,285816.108339273,6.6265,6.6265,6.6036,6.6227,285816.1083
2006-02-21 09:40:00,17.32,17.4,17.29,17.37,401520.55119980994,6.6227,6.6533,6.6112,6.6418,401520.5512
2006-02-21 09:45:00,17.37,17.41,17.37,17.39,397956.7593252554,6.6418,6.6571,6.6418,6.6494,397956.7593
2006-02-21 09:50:00,17.39,17.42,17.35,17.41,297457.82846281776,6.6494,6.6609,6.6341,6.6571,297457.8285
2006-02-21 09:55:00,17.41,17.45,17.4,17.43,332620.57495842245,6.6571,6.6724,6.6533,6.6647,332620.575
2006-02-21 10:00:00,17.43,17.5,17.42,17.49,616773.5804229033,6.6647,6.6915,6.6609,6.6877,616773.5804
2006-02-21 10:05:00,17.48,17.5,17.46,17.48,531480.161558565,6.6838,6.6915,6.6762,6.6838,531480.1616
2006-02-21 10:10:00,17.48,17.48,17.37,17.42,687811.8317890236,6.6838,6.6838,6.6418,6.6609,687811.8318
2006-02-21 10:15:00,17.42,17.45,17.35,17.38,691850.7959135186,6.6609,6.6724,6.6341,6.6456,691850.7959
2006-02-21 10:20:00,17.38,17.39,17.34,17.34,239249.22784509385,6.6456,6.6494,6.6303,6.6303,239249.2278
2006-02-21 10:25:00,17.34,17.37,17.29,17.35,361130.90995485865,6.6303,6.6418,6.6112,6.6341,361130.91
2006-02-21 10:30:00,17.35,17.39,17.34,17.34,238774.05559515324,6.6341,6.6494,6.6303,6.6303,238774.0556
2006-02-21 10:35:00,17.34,17.37,17.33,17.37,216440.95984794488,6.6303,6.6418,6.6265,6.6418,216440.9598
2006-02-21 10:40:00,17.36,17.4,17.35,17.39,230458.5412211927,6.638,6.6533,6.6341,6.6494,230458.5412
2006-02-21 10:45:00,17.38,17.39,17.36,17.37,143502.01948206226,6.6456,6.6494,6.638,6.6418,143502.0195
2006-02-21 10:50:00,17.37,17.4,17.36,17.38,77928.24899025897,6.6418,6.6533,6.638,6.6456,77928.249
2006-02-21 10:55:00,17.38,17.39,17.36,17.37,131147.54098360657,6.6456,6.6494,6.638,6.6418,131147.541
2006-02-21 11:00:00,17.37,17.38,17.34,17.36,139225.4692325968,6.6418,6.6456,6.6303,6.638,139225.4692
2006-02-21 11:05:00,17.36,17.37,17.34,17.37,121168.92373485387,6.638,6.6418,6.6303,6.6418,121168.9237
2006-02-21 11:10:00,17.37,17.4,17.36,17.38,151104.7754811119,6.6418,6.6533,6.638,6.6456,151104.7755
2006-02-21 11:15:00,17.38,17.47,17.38,17.43,485150.8671893561,6.6456,6.68,6.6456,6.6647,485150.8672
2006-02-21 11:20:00,17.43,17.45,17.39,17.4,284865.76383939176,6.6647,6.6724,6.6494,6.6533,284865.7638
2006-02-21 11:25:00,17.4,17.42,17.4,17.41,79353.76574008078,6.6533,6.6609,6.6533,6.6571,79353.7657
2006-02-21 11:30:00,17.41,17.43,17.38,17.43,212164.40959847943,6.6571,6.6647,6.6456,6.6647,212164.4096
2006-02-21 11:35:00,17.43,17.47,17.42,17.47,211689.23734853885,6.6647,6.68,6.6609,6.68,211689.2373
2006-02-21 11:40:00,17.47,17.47,17.42,17.42,167023.04585412212,6.68,6.68,6.6609,6.6609,167023.0459
2006-02-21 11:45:00,17.42,17.43,17.36,17.38,269422.6657163222,6.6609,6.6647,6.638,6.6456,269422.6657
2006-02-21 11:50:00,17.38,17.38,17.35,17.36,114516.51223568544,6.6456,6.6456,6.6341,6.638,114516.5122
2006-02-21 11:55:00,17.36,17.38,17.34,17.34,175100.97410311238,6.638,6.6456,6.6303,6.6303,175100.9741
2006-02-21 12:00:00,17.34,17.34,17.26,17.27,496792.5873129009,6.6303,6.6303,6.5997,6.6036,496792.5873
2006-02-21 12:05:00,17.27,17.29,17.27,17.28,105013.06723687336,6.6036,6.6112,6.6036,6.6074,105013.0672
2006-02-21 12:10:00,17.28,17.29,17.24,17.26,272986.4575908767,6.6074,6.6112,6.5921,6.5997,272986.4576
2006-02-21 12:15:00,17.27,17.27,17.21,17.22,257305.7733428368,6.6036,6.6036,6.5806,6.5844,257305.7733
2006-02-21 12:20:00,17.22,17.25,17.21,17.25,158707.53148016156,6.5844,6.5959,6.5806,6.5959,158707.5315
2006-02-21 12:25:00,17.24,17.27,17.24,17.24,132810.64385839866,6.5921,6.6036,6.5921,6.5921,132810.6439
2006-02-21 12:30:00,17.24,17.27,17.24,17.27,168210.97647897364,6.5921,6.6036,6.5921,6.6036,168210.9765
2006-02-21 12:35:00,17.27,17.27,17.26,17.27,109527.2036113091,6.6036,6.6036,6.5997,6.6036,109527.2036
2006-02-21 12:40:00,17.26,17.29,17.24,17.27,167023.04585412212,6.5997,6.6112,6.5921,6.6036,167023.0459
2006-02-21 12:45:00,17.28,17.3,17.27,17.29,155381.32573057734,6.6074,6.615,6.6036,6.6112,155381.3257
2006-02-21 12:50:00,17.29,17.29,17.24,17.25,240199.57234497505,6.6112,6.6112,6.5921,6.5959,240199.5723
2006-02-21 12:55:00,17.25,17.27,17.24,17.25,165359.94297933002,6.5959,6.6036,6.5921,6.5959,165359.943
2006-02-21 13:00:00,17.25,17.27,17.24,17.24,85055.83273936802,6.5959,6.6036,6.5921,6.5921,85055.8327
2006-02-21 13:05:00,17.25,17.26,17.19,17.2,326443.3357091946,6.5959,6.5997,6.573,6.5768,326443.3357
2006-02-21 13:10:00,17.19,17.2,17.18,17.19,192207.1751009741,6.573,6.5768,6.5691,6.573,192207.1751
2006-02-21 13:15:00,17.19,17.19,17.12,17.14,325255.4050843431,6.573,6.573,6.5462,6.5538,325255.4051
2006-02-21 13:20:00,17.14,17.15,17.07,17.11,550249.4654312189,6.5538,6.5577,6.5271,6.5424,550249.4654
2006-02-21 13:25:00,17.11,17.15,17.11,17.13,218104.062722737,6.5424,6.5577,6.5424,6.55,218104.0627
2006-02-21 13:30:00,17.13,17.17,17.13,17.17,170111.66547873605,6.55,6.5653,6.55,6.5653,170111.6655
2006-02-21 13:35:00,17.17,17.2,17.16,17.16,166547.8736041815,6.5653,6.5768,6.5615,6.5615,166547.8736
2006-02-21 13:40:00,17.16,17.19,17.16,17.18,109052.0313613685,6.5615,6.573,6.5615,6.5691,109052.0314
2006-02-21 13:45:00,17.18,17.19,17.14,17.18,202185.7923497268,6.5691,6.573,6.5538,6.5691,202185.7923
2006-02-21 13:50:00,17.18,17.19,17.12,17.17,207412.68709907343,6.5691,6.573,6.5462,6.5653,207412.6871
2006-02-21 13:55:00,17.18,17.18,17.14,17.15,84818.24661439772,6.5691,6.5691,6.5538,6.5577,84818.2466
2006-02-21 14:00:00,17.15,17.2,17.12,17.16,261582.3235923022,6.5577,6.5768,6.5462,6.5615,261582.3236
2006-02-21 14:05:00,17.15,17.16,17.12,17.15,279876.45521501545,6.5577,6.5615,6.5462,6.5577,279876.4552
2006-02-21 14:10:00,17.15,17.17,17.11,17.12,265146.11546685675,6.5577,6.5653,6.5424,6.5462,265146.1155
2006-02-21 14:15:00,17.12,17.12,17.07,17.11,353290.56783083867,6.5462,6.5462,6.5271,6.5424,353290.5678
2006-02-21 14:20:00,17.11,17.11,17.08,17.08,189831.3138512711,6.5424,6.5424,6.5309,6.5309,189831.3139
2006-02-21 14:25:00,17.08,17.1,17.05,17.08,199572.34497505345,6.5309,6.5385,6.5194,6.5309,199572.345
2006-02-21 14:30:00,17.08,17.12,17.07,17.11,177239.2492278451,6.5309,6.5462,6.5271,6.5424,177239.2492
2006-02-21 14:35:00,17.12,17.13,17.11,17.13,269660.2518412925,6.5462,6.55,6.5424,6.55,269660.2518
2006-02-21 14:40:00,17.13,17.18,17.11,17.14,632929.4369208838,6.55,6.5691,6.5424,6.5538,632929.4369
2006-02-21 14:45:00,17.14,17.18,17.12,17.18,234735.0914706581,6.5538,6.5691,6.5462,6.5691,234735.0915
2006-02-21 14:50:00,17.17,17.17,17.12,17.15,202185.7923497268,6.5653,6.5653,6.5462,6.5577,202185.7923
2006-02-21 14:55:00,17.15,17.19,17.14,17.18,143264.43335709194,6.5577,6.573,6.5538,6.5691,143264.4334
2006-02-21 15:00:00,17.17,17.19,17.16,17.19,135186.5051081017,6.5653,6.573,6.5615,6.573,135186.5051
2006-02-21 15:05:00,17.19,17.22,17.19,17.21,191256.8306010929,6.573,6.5844,6.573,6.5806,191256.8306
2006-02-21 15:10:00,17.21,17.22,17.19,17.2,220004.7517224994,6.5806,6.5844,6.573,6.5768,220004.7517
2006-02-21 15:15:00,17.2,17.21,17.19,17.21,119505.82086006178,6.5768,6.5806,6.573,6.5806,119505.8209
2006-02-21 15:20:00,17.21,17.23,17.18,17.19,163934.4262295082,6.5806,6.5883,6.5691,6.573,163934.4262
2006-02-21 15:25:00,17.18,17.23,17.18,17.21,153955.80898075554,6.5691,6.5883,6.5691,6.5806,153955.809
2006-02-21 15:30:00,17.21,17.25,17.21,17.25,134236.1606082205,6.5806,6.5959,6.5806,6.5959,134236.1606
2006-02-21 15:35:00,17.25,17.27,17.21,17.23,288667.14183891664,6.5959,6.6036,6.5806,6.5883,288667.1418
2006-02-21 15:40:00,17.23,17.26,17.23,17.23,218104.062722737,6.5883,6.5997,6.5883,6.5883,218104.0627
2006-02-21 15:45:00,17.24,17.24,17.21,17.23,232834.4024708957,6.5921,6.5921,6.5806,6.5883,232834.4025
2006-02-21 15:50:00,17.22,17.23,17.2,17.2,289142.3140888572,6.5844,6.5883,6.5768,6.5768,289142.3141
2006-02-21 15:55:00,17.2,17.21,17.17,17.18,625801.8531717748,6.5768,6.5806,6.5653,6.5691,625801.8532
2006-02-22 09:30:00,17.29,17.29,17.23,17.29,678308.3867902114,6.6112,6.6112,6.5883,6.6112,678308.3868
2006-02-22 09:35:00,17.27,17.3,17.24,17.28,340698.5032074127,6.6036,6.615,6.5921,6.6074,340698.5032
2006-02-22 09:40:00,17.27,17.28,17.21,17.27,330957.47208363033,6.6036,6.6074,6.5806,6.6036,330957.4721
2006-02-22 09:45:00,17.27,17.28,17.22,17.22,431218.8168210976,6.6036,6.6074,6.5844,6.5844,431218.8168
2006-02-22 09:50:00,17.21,17.26,17.13,17.18,349489.18983131385,6.5806,6.5997,6.55,6.5691,349489.1898
2006-02-22 09:55:00,17.18,17.26,17.16,17.21,378474.6970776907,6.5691,6.5997,6.5615,6.5806,378474.6971
2006-02-22 10:00:00,17.21,17.23,17.17,17.21,384889.5224518888,6.5806,6.5883,6.5653,6.5806,384889.5225
2006-02-22 10:05:00,17.21,17.27,17.2,17.21,241862.6752197672,6.5806,6.6036,6.5768,6.5806,241862.6752
2006-02-22 10:10:00,17.21,17.21,17.18,17.18,319315.7519600856,6.5806,6.5806,6.5691,6.5691,319315.752
2006-02-22 10:15:00,17.18,17.19,17.13,17.16,228082.67997148968,6.5691,6.573,6.55,6.5615,228082.68
2006-02-22 10:20:00,17.16,17.2,17.15,17.16,166310.28747921123,6.5615,6.5768,6.5577,6.5615,166310.2875
2006-02-22 10:25:00,17.16,17.16,17.1,17.11,219767.16559752912,6.5615,6.5615,6.5385,6.5424,219767.1656
2006-02-22 10:30:00,17.11,17.11,17.06,17.08,269422.6657163222,6.5424,6.5424,6.5233,6.5309,269422.6657
2006-02-22 10:35:00,17.08,17.14,17.08,17.09,176764.0769779045,6.5309,6.5538,6.5309,6.5347,176764.077
2006-02-22 10:40:00,17.09,17.11,17.06,17.07,174863.38797814207,6.5347,6.5424,6.5233,6.5271,174863.388
2006-02-22 10:45:00,17.07,17.11,17.07,17.09,148966.5003563792,6.5271,6.5424,6.5271,6.5347,148966.5004
2006-02-22 10:50:00,17.08,17.14,17.08,17.13,211214.06509859825,6.5309,6.5538,6.5309,6.55,211214.0651
2006-02-22 10:55:00,17.13,17.16,17.12,17.16,164409.59847944882,6.55,6.5615,6.5462,6.5615,164409.5985
2006-02-22 11:00:00,17.16,17.18,17.13,17.17,435020.1948206225,6.5615,6.5691,6.55,6.5653,435020.1948
2006-02-22 11:05:00,17.17,17.17,17.1,17.14,201948.2062247565,6.5653,6.5653,6.5385,6.5538,201948.2062
2006-02-22 11:10:00,17.14,17.15,17.12,17.13,134711.3328581611,6.5538,6.5577,6.5462,6.55,134711.3329
2006-02-22 11:15:00,17.13,17.15,17.11,17.13,238061.2972202424,6.55,6.5577,6.5424,6.55,238061.2972
2006-02-22 11:20:00,17.13,17.19,17.12,17.19,273936.80209075793,6.55,6.573,6.5462,6.573,273936.8021
2006-02-22 11:25:00,17.19,17.2,17.16,17.19,523402.2333095747,6.573,6.5768,6.5615,6.573,523402.2333
2006-02-22 11:30:00,17.2,17.26,17.19,17.24,437158.4699453552,6.5768,6.5997,6.573,6.5921,437158.4699
2006-02-22 11:35:00,17.24,17.26,17.23,17.23,273461.6298408173,6.5921,6.5997,6.5883,6.5883,273461.6298
2006-02-22 11:40:00,17.23,17.24,17.17,17.19,312188.16821097647,6.5883,6.5921,6.5653,6.573,312188.1682
2006-02-22 11:45:00,17.19,17.22,17.16,17.22,274174.3882157282,6.573,6.5844,6.5615,6.5844,274174.3882
2006-02-22 11:50:00,17.21,17.21,17.19,17.21,107151.34236160608,6.5806,6.5806,6.573,6.5806,107151.3424
2006-02-22 11:55:00,17.21,17.24,17.2,17.21,164647.1846044191,6.5806,6.5921,6.5768,6.5806,164647.1846
2006-02-22 12:00:00,17.21,17.27,17.2,17.24,308861.9624613923,6.5806,6.6036,6.5768,6.5921,308861.9625
2006-02-22 12:05:00,17.24,17.29,17.24,17.29,294606.7949631741,6.5921,6.6112,6.5921,6.6112,294606.795
2006-02-22 12:10:00,17.28,17.3,17.27,17.27,376336.4219529579,6.6074,6.615,6.6036,6.6036,376336.422
2006-02-22 12:15:00,17.27,17.3,17.26,17.28,226419.57709669755,6.6036,6.615,6.5997,6.6074,226419.5771
2006-02-22 12:20:00,17.28,17.31,17.27,17.28,242575.4335946781,6.6074,6.6188,6.6036,6.6074,242575.4336
2006-02-22 12:25:00,17.28,17.29,17.26,17.27,181278.21335234024,6.6074,6.6112,6.5997,6.6036,181278.2134
2006-02-22 12:30:00,17.27,17.29,17.27,17.29,106438.5839866952,6.6036,6.6112,6.6036,6.6112,106438.584
2006-02-22 12:35:00,17.29,17.29,17.27,17.29,90045.14136374436,6.6112,6.6112,6.6036,6.6112,90045.1414
2006-02-22 12:40:00,17.28,17.36,17.28,17.35,378474.6970776907,6.6074,6.638,6.6074,6.6341,378474.6971
2006-02-22 12:45:00,17.35,17.37,17.34,17.37,253979.5675932525,6.6341,6.6418,6.6303,6.6418,253979.5676
2006-02-22 12:50:00,17.37,17.37,17.31,17.32,303635.0677120456,6.6418,6.6418,6.6188,6.6227,303635.0677
2006-02-22 12:55:00,17.32,17.35,17.32,17.32,137799.952482775,6.6227,6.6341,6.6227,6.6227,137799.9525
2006-02-22 13:00:00,17.32,17.38,17.32,17.37,233309.5747208363,6.6227,6.6456,6.6227,6.6418,233309.5747
2006-02-22 13:05:00,17.37,17.43,17.37,17.4,310287.47921121406,6.6418,6.6647,6.6418,6.6533,310287.4792
2006-02-22 13:10:00,17.4,17.42,17.36,17.37,200047.51722499405,6.6533,6.6609,6.638,6.6418,200047.5172
2006-02-22 13:15:00,17.37,17.4,17.36,17.36,137324.7802328344,6.6418,6.6533,6.638,6.638,137324.7802
2006-02-22 13:20:00,17.36,17.39,17.35,17.39,88144.45236398195,6.638,6.6494,6.6341,6.6494,88144.4524
2006-02-22 13:25:00,17.38,17.39,17.37,17.39,81492.04086481349,6.6456,6.6494,6.6418,6.6494,81492.0409
2006-02-22 13:30:00,17.38,17.39,17.35,17.36,171299.59610358757,6.6456,6.6494,6.6341,6.638,171299.5961
2006-02-22 13:35:00,17.36,17.4,17.35,17.35,169636.49322879544,6.638,6.6533,6.6341,6.6341,169636.4932
2006-02-22 13:40:00,17.35,17.35,17.3,17.3,201710.62009978617,6.6341,6.6341,6.615,6.615,201710.6201
2006-02-22 13:45:00,17.3,17.34,17.29,17.32,115466.85673556665,6.615,6.6303,6.6112,6.6227,115466.8567
2006-02-22 13:50:00,17.32,17.35,17.3,17.32,167973.39035400332,6.6227,6.6341,6.615,6.6227,167973.3904
2006-02-22 13:55:00,17.32,17.38,17.32,17.37,134711.3328581611,6.6227,6.6456,6.6227,6.6418,134711.3329
2006-02-22 14:00:00,17.37,17.37,17.33,17.33,138987.88310762652,6.6418,6.6418,6.6265,6.6265,138987.8831
2006-02-22 14:05:00,17.33,17.33,17.31,17.33,69850.3207412687,6.6265,6.6265,6.6188,6.6265,69850.3207
2006-02-22 14:10:00,17.33,17.35,17.28,17.28,325968.163459254,6.6265,6.6341,6.6074,6.6074,325968.1635
2006-02-22 14:15:00,17.28,17.3,17.27,17.3,125683.06010928962,6.6074,6.615,6.6036,6.615,125683.0601
2006-02-22 14:20:00,17.3,17.33,17.29,17.32,104300.30886196246,6.615,6.6265,6.6112,6.6227,104300.3089
2006-02-22 14:25:00,17.31,17.35,17.31,17.33,246139.2254692326,6.6188,6.6341,6.6188,6.6265,246139.2255
2006-02-22 14:30:00,17.33,17.37,17.33,17.35,235447.84984556903,6.6265,6.6418,6.6265,6.6341,235447.8498
2006-02-22 14:35:00,17.35,17.35,17.32,17.32,40864.813494891896,6.6341,6.6341,6.6227,6.6227,40864.8135
2006-02-22 14:40:00,17.32,17.35,17.3,17.35,165122.3568543597,6.6227,6.6341,6.615,6.6341,165122.3569
2006-02-22 14:45:00,17.35,17.35,17.32,17.33,46566.88049417914,6.6341,6.6341,6.6227,6.6265,46566.8805
2006-02-22 14:50:00,17.34,17.37,17.33,17.35,110239.96198622,6.6303,6.6418,6.6265,6.6341,110239.962
2006-02-22 14:55:00,17.35,17.37,17.33,17.34,169874.07935376573,6.6341,6.6418,6.6265,6.6303,169874.0794
2006-02-22 15:00:00,17.34,17.37,17.33,17.34,253266.8092183417,6.6303,6.6418,6.6265,6.6303,253266.8092
2006-02-22 15:05:00,17.34,17.37,17.34,17.35,594440.484675695,6.6303,6.6418,6.6303,6.6341,594440.4847
2006-02-22 15:10:00,17.35,17.37,17.34,17.37,130672.36873366596,6.6341,6.6418,6.6303,6.6418,130672.3687
2006-02-22 15:15:00,17.36,17.38,17.35,17.38,223806.12972202423,6.638,6.6456,6.6341,6.6456,223806.1297
2006-02-22 15:20:00,17.38,17.4,17.38,17.4,185079.59135186503,6.6456,6.6533,6.6456,6.6533,185079.5914
2006-02-22 15:25:00,17.4,17.42,17.4,17.42,314564.0294606795,6.6533,6.6609,6.6533,6.6609,314564.0295
2006-02-22 15:30:00,17.42,17.43,17.37,17.38,384176.7640769779,6.6609,6.6647,6.6418,6.6456,384176.7641
2006-02-22 15:35:00,17.38,17.4,17.37,17.39,207175.10097410312,6.6456,6.6533,6.6418,6.6494,207175.101
2006-02-22 15:40:00,17.39,17.44,17.38,17.38,344262.2950819672,6.6494,6.6686,6.6456,6.6456,344262.2951
2006-02-22 15:45:00,17.38,17.4,17.38,17.39,226657.16322166787,6.6456,6.6533,6.6456,6.6494,226657.1632
2006-02-22 15:50:00,17.39,17.4,17.39,17.4,336659.5390829176,6.6494,6.6533,6.6494,6.6533,336659.5391
2006-02-22 15:55:00,17.4,17.4,17.34,17.37,657400.8077928249,6.6533,6.6533,6.6303,6.6418,657400.8078
2006-02-23 09:30:00,17.33,17.37,17.3,17.32,671180.8030411024,6.6265,6.6418,6.615,6.6227,671180.803
2006-02-23 09:35:00,17.33,17.38,17.32,17.36,214065.09859824184,6.6265,6.6456,6.6227,6.638,214065.0986
2006-02-23 09:40:00,17.36,17.4,17.35,17.35,360180.56545497745,6.638,6.6533,6.6341,6.6341,360180.5655
2006-02-23 09:45:00,17.35,17.35,17.28,17.3,2220479.92397244,6.6341,6.6341,6.6074,6.615,2220479.924
2006-02-23 09:50:00,17.29,17.33,17.29,17.32,185792.34972677595,6.6112,6.6265,6.6112,6.6227,185792.3497
2006-02-23 09:55:00,17.31,17.31,17.27,17.27,416963.6493228796,6.6188,6.6188,6.6036,6.6036,416963.6493
2006-02-23 10:00:00,17.28,17.34,17.23,17.34,376098.8358279877,6.6074,6.6303,6.5883,6.6303,376098.8358
2006-02-23 10:05:00,17.34,17.36,17.32,17.32,202898.5507246377,6.6303,6.638,6.6227,6.6227,202898.5507
2006-02-23 10:10:00,17.32,17.35,17.31,17.34,335946.78070800664,6.6227,6.6341,6.6188,6.6303,335946.7807
2006-02-23 10:15:00,17.34,17.35,17.31,17.32,187930.62485150868,6.6303,6.6341,6.6188,6.6227,187930.6249
2006-02-23 10:20:00,17.32,17.37,17.32,17.37,351152.292706106,6.6227,6.6418,6.6227,6.6418,351152.2927
2006-02-23 10:25:00,17.37,17.38,17.32,17.35,425041.5775718698,6.6418,6.6456,6.6227,6.6341,425041.5776
2006-02-23 10:30:00,17.34,17.44,17.33,17.43,353052.9817058684,6.6303,6.6686,6.6265,6.6647,353052.9817
2006-02-23 10:35:00,17.42,17.54,17.4,17.53,578284.6281777144,6.6609,6.7068,6.6533,6.703,578284.6282
2006-02-23 10:40:00,17.53,17.54,17.49,17.5,531004.9893086244,6.703,6.7068,6.6877,6.6915,531004.9893
2006-02-23 10:45:00,17.51,17.59,17.5,17.55,614635.3052981707,6.6953,6.7259,6.6915,6.7106,614635.3053
2006-02-23 10:50:00,17.54,17.56,17.5,17.5,344024.7089569969,6.7068,6.7144,6.6915,6.6915,344024.709
2006-02-23 10:55:00,17.5,17.55,17.5,17.53,196958.8976003801,6.6915,6.7106,6.6915,6.703,196958.8976
2006-02-23 11:00:00,17.53,17.55,17.49,17.49,266096.45996673795,6.703,6.7106,6.6877,6.6877,266096.46
2006-02-23 11:05:00,17.49,17.52,17.49,17.51,140413.39985744833,6.6877,6.6991,6.6877,6.6953,140413.3999
2006-02-23 11:10:00,17.51,17.54,17.51,17.53,296269.8978379663,6.6953,6.7068,6.6953,6.703,296269.8978
2006-02-23 11:15:00,17.53,17.55,17.51,17.54,133760.9883582799,6.703,6.7106,6.6953,6.7068,133760.9884
2006-02-23 11:20:00,17.53,17.54,17.52,17.53,167735.80422903303,6.703,6.7068,6.6991,6.703,167735.8042
2006-02-23 11:25:00,17.53,17.59,17.53,17.55,612021.8579234973,6.703,6.7259,6.703,6.7106,612021.8579
2006-02-23 11:30:00,17.54,17.55,17.49,17.5,186980.28035162747,6.7068,6.7106,6.6877,6.6915,186980.2804
2006-02-23 11:35:00,17.49,17.51,17.48,17.48,202660.96459966732,6.6877,6.6953,6.6838,6.6838,202660.9646
2006-02-23 11:40:00,17.48,17.5,17.47,17.49,84818.24661439772,6.6838,6.6915,6.68,6.6877,84818.2466
2006-02-23 11:45:00,17.49,17.51,17.48,17.5,95747.2083630316,6.6877,6.6953,6.6838,6.6915,95747.2084
2006-02-23 11:50:00,17.51,17.51,17.45,17.46,195770.96697552863,6.6953,6.6953,6.6724,6.6762,195770.967
2006-02-23 11:55:00,17.46,17.5,17.46,17.47,156569.25635542884,6.6762,6.6915,6.6762,6.68,156569.2564
2006-02-23 12:00:00,17.47,17.48,17.45,17.46,228557.85222143028,6.68,6.6838,6.6724,6.6762,228557.8522
2006-02-23 12:05:00,17.47,17.48,17.45,17.48,58208.600617723925,6.68,6.6838,6.6724,6.6838,58208.6006
2006-02-23 12:10:00,17.48,17.51,17.48,17.51,215253.02922309336,6.6838,6.6953,6.6838,6.6953,215253.0292
2006-02-23 12:15:00,17.51,17.51,17.48,17.48,143502.01948206226,6.6953,6.6953,6.6838,6.6838,143502.0195
2006-02-23 12:20:00,17.48,17.53,17.48,17.52,112615.82323592305,6.6838,6.703,6.6838,6.6991,112615.8232
2006-02-23 12:25:00,17.52,17.55,17.52,17.54,90995.48586362557,6.6991,6.7106,6.6991,6.7068,90995.4859
2006-02-23 12:30:00,17.54,17.57,17.54,17.55,188168.21097647896,6.7068,6.7183,6.7068,6.7106,188168.211
2006-02-23 12:35:00,17.55,17.57,17.53,17.56,93846.51936326918,6.7106,6.7183,6.703,6.7144,93846.5194
2006-02-23 12:40:00,17.56,17.59,17.55,17.58,272986.4575908767,6.7144,6.7259,6.7106,6.7221,272986.4576
2006-02-23 12:45:00,17.58,17.58,17.5,17.51,259919.2207175101,6.7221,6.7221,6.6915,6.6953,259919.2207
2006-02-23 12:50:00,17.51,17.51,17.5,17.51,201948.2062247565,6.6953,6.6953,6.6915,6.6953,201948.2062
2006-02-23 12:55:00,17.51,17.55,17.47,17.48,229745.78284628177,6.6953,6.7106,6.68,6.6838,229745.7828
2006-02-23 13:00:00,17.49,17.51,17.48,17.51,150154.4309812307,6.6877,6.6953,6.6838,6.6953,150154.431
2006-02-23 13:05:00,17.51,17.53,17.49,17.51,230458.5412211927,6.6953,6.703,6.6877,6.6953,230458.5412
2006-02-23 13:10:00,17.51,17.51,17.48,17.49,60346.87574245664,6.6953,6.6953,6.6838,6.6877,60346.8757
2006-02-23 13:15:00,17.49,17.56,17.48,17.53,177714.4214777857,6.6877,6.7144,6.6838,6.703,177714.4215
2006-02-23 13:20:00,17.53,17.57,17.53,17.56,202423.3784746971,6.703,6.7183,6.703,6.7144,202423.3785
2006-02-23 13:25:00,17.56,17.56,17.54,17.56,79828.93799002138,6.7144,6.7144,6.7068,6.7144,79828.938
2006-02-23 13:30:00,17.56,17.56,17.54,17.54,102637.20598717035,6.7144,6.7144,6.7068,6.7068,102637.206
2006-02-23 13:35:00,17.54,17.55,17.52,17.53,177952.007602756,6.7068,6.7106,6.6991,6.703,177952.0076
2006-02-23 13:40:00,17.53,17.54,17.5,17.5,126633.40460917084,6.703,6.7068,6.6915,6.6915,126633.4046
2006-02-23 13:45:00,17.5,17.53,17.5,17.52,57971.01449275362,6.6915,6.703,6.6915,6.6991,57971.0145
2006-02-23 13:50:00,17.52,17.52,17.51,17.52,110477.5481111903,6.6991,6.6991,6.6953,6.6991,110477.5481
2006-02-23 13:55:00,17.52,17.54,17.52,17.53,106676.17011166547,6.6991,6.7068,6.6991,6.703,106676.1701
2006-02-23 14:00:00,17.53,17.55,17.51,17.52,283202.6609645997,6.703,6.7106,6.6953,6.6991,283202.661
2006-02-23 14:05:00,17.52,17.53,17.51,17.51,131622.71323354717,6.6991,6.703,6.6953,6.6953,131622.7132
2006-02-23 14:10:00,17.51,17.52,17.49,17.51,154193.39510572582,6.6953,6.6991,6.6877,6.6953,154193.3951
2006-02-23 14:15:00,17.51,17.52,17.48,17.5,253504.39534331195,6.6953,6.6991,6.6838,6.6915,253504.3953
2006-02-23 14:20:00,17.5,17.51,17.47,17.49,106913.7562366358,6.6915,6.6953,6.68,6.6877,106913.7562
2006-02-23 14:25:00,17.5,17.5,17.49,17.49,116417.20123544784,6.6915,6.6915,6.6877,6.6877,116417.2012
2006-02-23 14:30:00,17.49,17.5,17.47,17.47,62009.97861724875,6.6877,6.6915,6.68,6.68,62009.9786
2006-02-23 14:35:00,17.47,17.53,17.47,17.52,173913.04347826086,6.68,6.703,6.68,6.6991,173913.0435
2006-02-23 14:40:00,17.52,17.53,17.51,17.53,156806.84248039915,6.6991,6.703,6.6953,6.703,156806.8425
2006-02-23 14:45:00,17.53,17.53,17.51,17.51,218341.64884770729,6.703,6.703,6.6953,6.6953,218341.6488
2006-02-23 14:50:00,17.51,17.53,17.47,17.47,227845.09384651936,6.6953,6.703,6.68,6.68,227845.0938
2006-02-23 14:55:00,17.47,17.5,17.47,17.5,197909.24210026136,6.68,6.6915,6.68,6.6915,197909.2421
2006-02-23 15:00:00,17.5,17.53,17.48,17.51,226894.74934663816,6.6915,6.703,6.6838,6.6953,226894.7493
2006-02-23 15:05:00,17.52,17.54,17.51,17.52,185317.1774768353,6.6991,6.7068,6.6953,6.6991,185317.1775
2006-02-23 15:10:00,17.52,17.52,17.48,17.5,231171.2995961036,6.6991,6.6991,6.6838,6.6915,231171.2996
2006-02-23 15:15:00,17.5,17.51,17.49,17.49,129722.02423378474,6.6915,6.6953,6.6877,6.6877,129722.0242
2006-02-23 15:20:00,17.49,17.53,17.45,17.46,361843.6683297696,6.6877,6.703,6.6724,6.6762,361843.6683
2006-02-23 15:25:00,17.46,17.48,17.44,17.47,162033.73722974578,6.6762,6.6838,6.6686,6.68,162033.7372
2006-02-23 15:30:00,17.47,17.49,17.47,17.49,114754.09836065574,6.68,6.6877,6.68,6.6877,114754.0984
2006-02-23 15:35:00,17.49,17.49,17.43,17.46,240437.15846994537,6.6877,6.6877,6.6647,6.6762,240437.1585
2006-02-23 15:40:00,17.45,17.45,17.39,17.43,350914.7065811357,6.6724,6.6724,6.6494,6.6647,350914.7066
2006-02-23 15:45:00,17.43,17.43,17.32,17.35,500593.96531242575,6.6647,6.6647,6.6227,6.6341,500593.9653
2006-02-23 15:50:00,17.35,17.39,17.35,17.36,363981.9434545023,6.6341,6.6494,6.6341,6.638,363981.9435
2006-02-23 15:55:00,17.36,17.38,17.34,17.36,416488.4770729389,6.638,6.6456,6.6303,6.638,416488.4771
2006-02-24 09:30:00,17.3,17.36,17.28,17.3,349251.6037063436,6.615,6.638,6.6074,6.615,349251.6037
2006-02-24 09:35:00,17.3,17.3,17.27,17.29,199809.93110002376,6.615,6.615,6.6036,6.6112,199809.9311
2006-02-24 09:40:00,17.29,17.34,17.27,17.29,325255.4050843431,6.6112,6.6303,6.6036,6.6112,325255.4051
2006-02-24 09:45:00,17.29,17.36,17.29,17.32,296507.48396293656,6.6112,6.638,6.6112,6.6227,296507.484
2006-02-24 09:50:00,17.33,17.35,17.27,17.28,491803.2786885246,6.6265,6.6341,6.6036,6.6074,491803.2787
2006-02-24 09:55:00,17.29,17.3,17.22,17.24,573057.7334283678,6.6112,6.615,6.5844,6.5921,573057.7334
2006-02-24 10:00:00,17.24,17.29,17.22,17.28,331195.0582086006,6.5921,6.6112,6.5844,6.6074,331195.0582
2006-02-24 10:05:00,17.28,17.35,17.26,17.32,355666.4290805417,6.6074,6.6341,6.5997,6.6227,355666.4291
2006-02-24 10:10:00,17.32,17.35,17.31,17.32,272748.8714659064,6.6227,6.6341,6.6188,6.6227,272748.8715
2006-02-24 10:15:00,17.32,17.33,17.26,17.26,353052.9817058684,6.6227,6.6265,6.5997,6.5997,353052.9817
2006-02-24 10:20:00,17.26,17.29,17.19,17.24,376574.0080779283,6.5997,6.6112,6.573,6.5921,376574.0081
2006-02-24 10:25:00,17.24,17.26,17.21,17.24,151104.7754811119,6.5921,6.5997,6.5806,6.5921,151104.7755
2006-02-24 10:30:00,17.22,17.28,17.2,17.24,258256.117842718,6.5844,6.6074,6.5768,6.5921,258256.1178
2006-02-24 10:35:00,17.25,17.26,17.19,17.21,218579.2349726776,6.5959,6.5997,6.573,6.5806,218579.235
2006-02-24 10:40:00,17.2,17.21,17.18,17.19,215965.78759800427,6.5768,6.5806,6.5691,6.573,215965.7876
2006-02-24 10:45:00,17.19,17.19,17.15,17.16,268709.9073414113,6.573,6.573,6.5577,6.5615,268709.9073
2006-02-24 10:50:00,17.16,17.17,17.12,17.15,320503.682584937,6.5615,6.5653,6.5462,6.5577,320503.6826
2006-02-24 10:55:00,17.15,17.16,17.11,17.15,169636.49322879544,6.5577,6.5615,6.5424,6.5577,169636.4932
2006-02-24 11:00:00,17.16,17.17,17.13,17.17,116654.78736041817,6.5615,6.5653,6.55,6.5653,116654.7874
2006-02-24 11:05:00,17.16,17.19,17.14,17.18,138750.2969826562,6.5615,6.573,6.5538,6.5691,138750.297
2006-02-24 11:10:00,17.19,17.22,17.16,17.21,477785.6973152768,6.573,6.5844,6.5615,6.5806,477785.6973
2006-02-24 11:15:00,17.21,17.22,17.13,17.21,230458.5412211927,6.5806,6.5844,6.55,6.5806,230458.5412
2006-02-24 11:20:00,17.21,17.22,17.19,17.22,53932.0503682585,6.5806,6.5844,6.573,6.5844,53932.0504
2006-02-24 11:25:00,17.22,17.23,17.18,17.18,110715.1342361606,6.5844,6.5883,6.5691,6.5691,110715.1342
2006-02-24 11:30:00,17.19,17.2,17.18,17.19,149679.2587312901,6.573,6.5768,6.5691,6.573,149679.2587
2006-02-24 11:35:00,17.2,17.23,17.19,17.22,89332.38298883346,6.5768,6.5883,6.573,6.5844,89332.383
2006-02-24 11:40:00,17.22,17.23,17.2,17.22,88382.03848895225,6.5844,6.5883,6.5768,6.5844,88382.0385
2006-02-24 11:45:00,17.22,17.23,17.19,17.2,130434.78260869563,6.5844,6.5883,6.573,6.5768,130434.7826
2006-02-24 11:50:00,17.2,17.22,17.2,17.22,86243.76336421953,6.5768,6.5844,6.5768,6.5844,86243.7634
2006-02-24 11:55:00,17.21,17.23,17.21,17.23,73176.52649085294,6.5806,6.5883,6.5806,6.5883,73176.5265
2006-02-24 12:00:00,17.22,17.23,17.21,17.23,97410.31123782371,6.5844,6.5883,6.5806,6.5883,97410.3112
2006-02-24 12:05:00,17.23,17.25,17.23,17.25,116654.78736041817,6.5883,6.5959,6.5883,6.5959,116654.7874
2006-02-24 12:10:00,17.25,17.27,17.14,17.27,284390.5915894512,6.5959,6.6036,6.5538,6.6036,284390.5916
2006-02-24 12:15:00,17.27,17.28,17.26,17.28,109764.7897362794,6.6036,6.6074,6.5997,6.6074,109764.7897
2006-02-24 12:20:00,17.28,17.32,17.28,17.31,174625.80185317178,6.6074,6.6227,6.6074,6.6188,174625.8019
2006-02-24 12:25:00,17.3,17.31,17.27,17.28,134473.74673319078,6.615,6.6188,6.6036,6.6074,134473.7467
2006-02-24 12:30:00,17.28,17.29,17.27,17.28,40864.813494891896,6.6074,6.6112,6.6036,6.6074,40864.8135
2006-02-24 12:35:00,17.28,17.29,17.28,17.28,71513.42361606083,6.6074,6.6112,6.6074,6.6074,71513.4236
2006-02-24 12:40:00,17.28,17.33,17.28,17.32,252554.0508434308,6.6074,6.6265,6.6074,6.6227,252554.0508
2006-02-24 12:45:00,17.32,17.32,17.31,17.32,100261.34473746734,6.6227,6.6227,6.6188,6.6227,100261.3447
2006-02-24 12:50:00,17.32,17.32,17.29,17.29,139938.22760750772,6.6227,6.6227,6.6112,6.6112,139938.2276
2006-02-24 12:55:00,17.29,17.31,17.29,17.3,85768.59111427893,6.6112,6.6188,6.6112,6.615,85768.5911
2006-02-24 13:00:00,17.3,17.33,17.27,17.28,158707.53148016156,6.615,6.6265,6.6036,6.6074,158707.5315
2006-02-24 13:05:00,17.28,17.28,17.25,17.26,171299.59610358757,6.6074,6.6074,6.5959,6.5997,171299.5961
2006-02-24 13:10:00,17.26,17.29,17.25,17.26,210026.1344737468,6.5997,6.6112,6.5959,6.5997,210026.1345
2006-02-24 13:15:00,17.26,17.28,17.25,17.27,76265.14611546687,6.5997,6.6074,6.5959,6.6036,76265.1461
2006-02-24 13:20:00,17.27,17.29,17.27,17.29,76740.31836540747,6.6036,6.6112,6.6036,6.6112,76740.3184
2006-02-24 13:25:00,17.29,17.29,17.28,17.28,165597.5291043003,6.6112,6.6112,6.6074,6.6074,165597.5291
2006-02-24 13:30:00,17.28,17.29,17.28,17.28,134711.3328581611,6.6074,6.6112,6.6074,6.6074,134711.3329
2006-02-24 13:35:00,17.29,17.29,17.25,17.25,276075.07721549063,6.6112,6.6112,6.5959,6.5959,276075.0772
2006-02-24 13:40:00,17.25,17.26,17.22,17.22,170349.25160370636,6.5959,6.5997,6.5844,6.5844,170349.2516
2006-02-24 13:45:00,17.22,17.23,17.2,17.21,234259.9192207175,6.5844,6.5883,6.5768,6.5806,234259.9192
2006-02-24 13:50:00,17.21,17.23,17.2,17.23,165359.94297933002,6.5806,6.5883,6.5768,6.5883,165359.943
2006-02-24 13:55:00,17.23,17.23,17.21,17.22,142314.08885721074,6.5883,6.5883,6.5806,6.5844,142314.0889
2006-02-24 14:00:00,17.22,17.24,17.21,17.24,172012.35447849846,6.5844,6.5921,6.5806,6.5921,172012.3545
2006-02-24 14:05:00,17.24,17.26,17.24,17.26,147778.56973152768,6.5921,6.5997,6.5921,6.5997,147778.5697
2006-02-24 14:10:00,17.26,17.31,17.26,17.3,197671.65597529104,6.5997,6.6188,6.5997,6.615,197671.656
2006-02-24 14:15:00,17.3,17.3,17.3,17.3,57258.25611784272,6.615,6.615,6.615,6.615,57258.2561
2006-02-24 14:20:00,17.3,17.32,17.3,17.32,170586.83772867665,6.615,6.6227,6.615,6.6227,170586.8377
2006-02-24 14:25:00,17.32,17.34,17.29,17.3,305773.3428367783,6.6227,6.6303,6.6112,6.615,305773.3428
2006-02-24 14:30:00,17.3,17.35,17.29,17.35,153718.22285578522,6.615,6.6341,6.6112,6.6341,153718.2229
2006-02-24 14:35:00,17.35,17.37,17.34,17.37,168923.73485388453,6.6341,6.6418,6.6303,6.6418,168923.7349
2006-02-24 14:40:00,17.37,17.38,17.36,17.37,185554.76360180567,6.6418,6.6456,6.638,6.6418,185554.7636
2006-02-24 14:45:00,17.37,17.4,17.37,17.4,182941.3162271324,6.6418,6.6533,6.6418,6.6533,182941.3162
2006-02-24 14:50:00,17.4,17.4,17.37,17.37,536944.642432882,6.6533,6.6533,6.6418,6.6418,536944.6424
2006-02-24 14:55:00,17.37,17.43,17.37,17.43,221667.8545972916,6.6418,6.6647,6.6418,6.6647,221667.8546
2006-02-24 15:00:00,17.43,17.45,17.41,17.43,309337.13471133285,6.6647,6.6724,6.6571,6.6647,309337.1347
2006-02-24 15:05:00,17.44,17.46,17.41,17.43,221192.68234735093,6.6686,6.6762,6.6571,6.6647,221192.6823
2006-02-24 15:10:00,17.42,17.43,17.4,17.43,140650.98598241864,6.6609,6.6647,6.6533,6.6647,140650.986
2006-02-24 15:15:00,17.43,17.43,17.37,17.37,289142.3140888572,6.6647,6.6647,6.6418,6.6418,289142.3141
2006-02-24 15:20:00,17.37,17.39,17.37,17.39,148966.5003563792,6.6418,6.6494,6.6418,6.6494,148966.5004
2006-02-24 15:25:00,17.39,17.41,17.39,17.4,118793.06248515088,6.6494,6.6571,6.6494,6.6533,118793.0625
2006-02-24 15:30:00,17.4,17.41,17.38,17.39,291280.5892135899,6.6533,6.6571,6.6456,6.6494,291280.5892
2006-02-24 15:35:00,17.39,17.42,17.39,17.42,222855.78522214305,6.6494,6.6609,6.6494,6.6609,222855.7852
2006-02-24 15:40:00,17.42,17.44,17.4,17.44,317890.2352102637,6.6609,6.6686,6.6533,6.6686,317890.2352
2006-02-24 15:45:00,17.44,17.44,17.4,17.43,383464.005702067,6.6686,6.6686,6.6533,6.6647,383464.0057
2006-02-24 15:50:00,17.43,17.43,17.39,17.43,496555.0011879306,6.6647,6.6647,6.6494,6.6647,496555.0012
2006-02-24 15:55:00,17.42,17.47,17.42,17.47,817533.8560228082,6.6609,6.68,6.6609,6.68,817533.856
2006-02-27 09:30:00,17.36,17.38,17.27,17.35,1022095.509622238,6.638,6.6456,6.6036,6.6341,1022095.5096
2006-02-27 09:35:00,17.35,17.43,17.3,17.43,501781.8959372773,6.6341,6.6647,6.615,6.6647,501781.8959
2006-02-27 09:40:00,17.43,17.54,17.4,17.51,499168.448562604,6.6647,6.7068,6.6533,6.6953,499168.4486
2006-02-27 09:45:00,17.51,17.53,17.41,17.46,215728.201473034,6.6953,6.703,6.6571,6.6762,215728.2015
2006-02-27 09:50:00,17.46,17.47,17.39,17.41,232834.4024708957,6.6762,6.68,6.6494,6.6571,232834.4025
2006-02-27 09:55:00,17.41,17.44,17.37,17.38,421477.7856973153,6.6571,6.6686,6.6418,6.6456,421477.7857
2006-02-27 10:00:00,17.38,17.45,17.38,17.39,303872.6538370159,6.6456,6.6724,6.6456,6.6494,303872.6538
2006-02-27 10:05:00,17.4,17.4,17.38,17.38,496555.0011879306,6.6533,6.6533,6.6456,6.6456,496555.0012
2006-02-27 10:10:00,17.38,17.38,17.32,17.35,719885.9586600143,6.6456,6.6456,6.6227,6.6341,719885.9587
2006-02-27 10:15:00,17.35,17.36,17.33,17.34,256830.6010928962,6.6341,6.638,6.6265,6.6303,256830.6011
2006-02-27 10:20:00,17.33,17.37,17.32,17.37,150629.6032311713,6.6265,6.6418,6.6227,6.6418,150629.6032
2006-02-27 10:25:00,17.37,17.37,17.34,17.34,139938.22760750772,6.6418,6.6418,6.6303,6.6303,139938.2276
2006-02-27 10:30:00,17.34,17.36,17.33,17.34,197909.24210026136,6.6303,6.638,6.6265,6.6303,197909.2421
2006-02-27 10:35:00,17.35,17.35,17.33,17.35,256355.4288429556,6.6341,6.6341,6.6265,6.6341,256355.4288
2006-02-27 10:40:00,17.35,17.41,17.35,17.4,253504.39534331195,6.6341,6.6571,6.6341,6.6533,253504.3953
2006-02-27 10:45:00,17.4,17.43,17.38,17.42,239249.22784509385,6.6533,6.6647,6.6456,6.6609,239249.2278
2006-02-27 10:50:00,17.43,17.43,17.42,17.43,199097.17272511285,6.6647,6.6647,6.6609,6.6647,199097.1727
2006-02-27 10:55:00,17.43,17.43,17.37,17.38,257543.35946780708,6.6647,6.6647,6.6418,6.6456,257543.3595
2006-02-27 11:00:00,17.38,17.43,17.37,17.4,228320.26609646,6.6456,6.6647,6.6418,6.6533,228320.2661
2006-02-27 11:05:00,17.4,17.42,17.39,17.39,171774.76835352817,6.6533,6.6609,6.6494,6.6494,171774.7684
2006-02-27 11:10:00,17.39,17.45,17.39,17.43,304110.23996198626,6.6494,6.6724,6.6494,6.6647,304110.24
2006-02-27 11:15:00,17.44,17.46,17.41,17.45,256593.01496792588,6.6686,6.6762,6.6571,6.6724,256593.015
2006-02-27 11:20:00,17.45,17.48,17.45,17.46,253979.5675932525,6.6724,6.6838,6.6724,6.6762,253979.5676
2006-02-27 11:25:00,17.45,17.51,17.44,17.49,382038.4889522452,6.6724,6.6953,6.6686,6.6877,382038.489
2006-02-27 11:30:00,17.49,17.51,17.46,17.48,321454.0270848182,6.6877,6.6953,6.6762,6.6838,321454.0271
2006-02-27 11:35:00,17.48,17.52,17.48,17.5,255167.49821810407,6.6838,6.6991,6.6838,6.6915,255167.4982
2006-02-27 11:40:00,17.5,17.51,17.46,17.5,247802.32834402472,6.6915,6.6953,6.6762,6.6915,247802.3283
2006-02-27 11:45:00,17.5,17.5,17.42,17.43,207412.68709907343,6.6915,6.6915,6.6609,6.6647,207412.6871
2006-02-27 11:50:00,17.42,17.46,17.42,17.43,137324.7802328344,6.6609,6.6762,6.6609,6.6647,137324.7802
2006-02-27 11:55:00,17.43,17.47,17.43,17.46,91470.65811356615,6.6647,6.68,6.6647,6.6762,91470.6581
2006-02-27 12:00:00,17.47,17.48,17.46,17.48,110952.72036113092,6.68,6.6838,6.6762,6.6838,110952.7204
2006-02-27 12:05:00,17.48,17.5,17.45,17.47,326918.5079591352,6.6838,6.6915,6.6724,6.68,326918.508
2006-02-27 12:10:00,17.47,17.48,17.45,17.46,73889.28486576384,6.68,6.6838,6.6724,6.6762,73889.2849
2006-02-27 12:15:00,17.46,17.46,17.43,17.44,277500.5939653124,6.6762,6.6762,6.6647,6.6686,277500.594
2006-02-27 12:20:00,17.44,17.45,17.43,17.44,76265.14611546687,6.6686,6.6724,6.6647,6.6686,76265.1461
2006-02-27 12:25:00,17.45,17.48,17.45,17.47,108576.8591114279,6.6724,6.6838,6.6724,6.68,108576.8591
2006-02-27 12:30:00,17.48,17.48,17.47,17.47,59158.94511760513,6.6838,6.6838,6.68,6.68,59158.9451
2006-02-27 12:35:00,17.48,17.49,17.46,17.46,211451.6512235685,6.6838,6.6877,6.6762,6.6762,211451.6512
2006-02-27 12:40:00,17.46,17.49,17.46,17.47,146828.22523164647,6.6762,6.6877,6.6762,6.68,146828.2252
2006-02-27 12:45:00,17.47,17.48,17.45,17.47,101686.86148728916,6.68,6.6838,6.6724,6.68,101686.8615
2006-02-27 12:50:00,17.47,17.5,17.47,17.49,164884.77072938942,6.68,6.6915,6.68,6.6877,164884.7707
2006-02-27 12:55:00,17.49,17.51,17.48,17.49,124019.9572344975,6.6877,6.6953,6.6838,6.6877,124019.9572
2006-02-27 13:00:00,17.49,17.51,17.49,17.51,205036.8258493704,6.6877,6.6953,6.6877,6.6953,205036.8258
2006-02-27 13:05:00,17.51,17.51,17.48,17.48,144452.36398194346,6.6953,6.6953,6.6838,6.6838,144452.364
2006-02-27 13:10:00,17.49,17.49,17.48,17.48,163934.4262295082,6.6877,6.6877,6.6838,6.6838,163934.4262
2006-02-27 13:15:00,17.48,17.49,17.48,17.48,114516.51223568544,6.6838,6.6877,6.6838,6.6838,114516.5122
2006-02-27 13:20:00,17.48,17.5,17.48,17.48,141126.15823235924,6.6838,6.6915,6.6838,6.6838,141126.1582
2006-02-27 13:25:00,17.49,17.49,17.47,17.48,139463.05535756712,6.6877,6.6877,6.68,6.6838,139463.0554
2006-02-27 13:30:00,17.48,17.48,17.45,17.45,143264.43335709194,6.6838,6.6838,6.6724,6.6724,143264.4334
2006-02-27 13:35:00,17.45,17.46,17.45,17.45,103587.55048705156,6.6724,6.6762,6.6724,6.6724,103587.5505
2006-02-27 13:40:00,17.45,17.45,17.44,17.45,102874.79211214064,6.6724,6.6724,6.6686,6.6724,102874.7921
2006-02-27 13:45:00,17.45,17.46,17.44,17.44,143739.60560703254,6.6724,6.6762,6.6686,6.6686,143739.6056
2006-02-27 13:50:00,17.44,17.45,17.43,17.45,114991.68448562604,6.6686,6.6724,6.6647,6.6724,114991.6845
2006-02-27 13:55:00,17.45,17.46,17.45,17.45,45854.12211926824,6.6724,6.6762,6.6724,6.6724,45854.1221
2006-02-27 14:00:00,17.45,17.48,17.45,17.47,124970.30173437872,6.6724,6.6838,6.6724,6.68,124970.3017
2006-02-27 14:05:00,17.46,17.46,17.4,17.4,238298.88334521264,6.6762,6.6762,6.6533,6.6533,238298.8833
2006-02-27 14:10:00,17.41,17.41,17.38,17.41,265146.11546685675,6.6571,6.6571,6.6456,6.6571,265146.1155
2006-02-27 14:15:00,17.41,17.45,17.41,17.44,141838.91660727013,6.6571,6.6724,6.6571,6.6686,141838.9166
2006-02-27 14:20:00,17.45,17.47,17.44,17.47,47992.39724400095,6.6724,6.68,6.6686,6.68,47992.3972
2006-02-27 14:25:00,17.46,17.46,17.43,17.43,107151.34236160608,6.6762,6.6762,6.6647,6.6647,107151.3424
2006-02-27 14:30:00,17.43,17.46,17.41,17.41,119030.64861012118,6.6647,6.6762,6.6571,6.6571,119030.6486
2006-02-27 14:35:00,17.41,17.42,17.38,17.39,317415.0629603231,6.6571,6.6609,6.6456,6.6494,317415.063
2006-02-27 14:40:00,17.39,17.4,17.36,17.4,322404.3715846995,6.6494,6.6533,6.638,6.6533,322404.3716
2006-02-27 14:45:00,17.4,17.43,17.4,17.41,172725.11285340937,6.6533,6.6647,6.6533,6.6571,172725.1129
2006-02-27 14:50:00,17.42,17.42,17.39,17.39,74839.62936564504,6.6609,6.6609,6.6494,6.6494,74839.6294
2006-02-27 14:55:00,17.39,17.42,17.38,17.41,163459.25397956758,6.6494,6.6609,6.6456,6.6571,163459.254
2006-02-27 15:00:00,17.41,17.45,17.41,17.42,253741.98146828223,6.6571,6.6724,6.6571,6.6609,253741.9815
2006-02-27 15:05:00,17.42,17.44,17.41,17.41,160608.22047992397,6.6609,6.6686,6.6571,6.6571,160608.2205
2006-02-27 15:10:00,17.41,17.41,17.39,17.4,172249.94060346877,6.6571,6.6571,6.6494,6.6533,172249.9406
2006-02-27 15:15:00,17.4,17.44,17.4,17.4,377049.1803278689,6.6533,6.6686,6.6533,6.6533,377049.1803
2006-02-27 15:20:00,17.4,17.41,17.4,17.4,150154.4309812307,6.6533,6.6571,6.6533,6.6533,150154.431
2006-02-27 15:25:00,17.4,17.4,17.39,17.39,172962.69897837966,6.6533,6.6533,6.6494,6.6494,172962.699
2006-02-27 15:30:00,17.39,17.4,17.37,17.37,215728.201473034,6.6494,6.6533,6.6418,6.6418,215728.2015
2006-02-27 15:35:00,17.37,17.38,17.32,17.33,221905.44072226185,6.6418,6.6456,6.6227,6.6265,221905.4407
2006-02-27 15:40:00,17.33,17.35,17.32,17.34,160133.04822998337,6.6265,6.6341,6.6227,6.6303,160133.0482
2006-02-27 15:45:00,17.35,17.35,17.32,17.34,273936.80209075793,6.6341,6.6341,6.6227,6.6303,273936.8021
2006-02-27 15:50:00,17.34,17.35,17.3,17.32,433832.26419577096,6.6303,6.6341,6.615,6.6227,433832.2642
2006-02-27 15:55:00,17.32,17.37,17.32,17.36,701116.6547873605,6.6227,6.6418,6.6227,6.638,701116.6548
2006-02-28 09:30:00,17.25,17.26,17.19,17.23,1184129.246851984,6.5959,6.5997,6.573,6.5883,1184129.2469
2006-02-28 09:35:00,17.23,17.27,17.16,17.16,832976.9541458779,6.5883,6.6036,6.5615,6.5615,832976.9541
2006-02-28 09:40:00,17.16,17.19,17.12,17.14,881682.1097647898,6.5615,6.573,6.5462,6.5538,881682.1098
2006-02-28 09:45:00,17.14,17.17,17.1,17.11,646234.2599192207,6.5538,6.5653,6.5385,6.5424,646234.2599
2006-02-28 09:50:00,17.11,17.16,17.08,17.09,537182.2285578522,6.5424,6.5615,6.5309,6.5347,537182.2286
2006-02-28 09:55:00,17.1,17.11,17.05,17.09,451413.6374435733,6.5385,6.5424,6.5194,6.5347,451413.6374
2006-02-28 10:00:00,17.08,17.08,16.99,17.05,854122.1192682347,6.5309,6.5309,6.4965,6.5194,854122.1193
2006-02-28 10:05:00,17.05,17.06,17.01,17.02,496555.0011879306,6.5194,6.5233,6.5041,6.508,496555.0012
2006-02-28 10:10:00,17.02,17.05,16.95,16.95,1240912.330719886,6.508,6.5194,6.4812,6.4812,1240912.3307
2006-02-28 10:15:00,16.95,17.02,16.95,17.02,351627.46495604655,6.4812,6.508,6.4812,6.508,351627.465
2006-02-28 10:20:00,17.02,17.02,16.97,16.98,368258.4937039677,6.508,6.508,6.4888,6.4927,368258.4937
2006-02-28 10:25:00,16.98,17.01,16.95,16.95,258018.53171774768,6.4927,6.5041,6.4812,6.4812,258018.5317
2006-02-28 10:30:00,16.95,16.95,16.69,16.74,1855547.636018057,6.4812,6.4812,6.3818,6.4009,1855547.636
2006-02-28 10:35:00,16.73,16.74,16.5,16.54,2581373.2478023283,6.3971,6.4009,6.3091,6.3244,2581373.2478
2006-02-28 10:40:00,16.54,16.71,16.54,16.71,1589688.762176289,6.3244,6.3894,6.3244,6.3894,1589688.7622
2006-02-28 10:45:00,16.7,16.71,16.61,16.66,1085055.832739368,6.3856,6.3894,6.3512,6.3703,1085055.8327
2006-02-28 10:50:00,16.66,16.67,16.59,16.6,771917.3200285104,6.3703,6.3741,6.3435,6.3474,771917.32
2006-02-28 10:55:00,16.59,16.63,16.54,16.54,877167.9733903541,6.3435,6.3588,6.3244,6.3244,877167.9734
2006-02-28 11:00:00,16.54,16.65,16.53,16.64,710382.5136612022,6.3244,6.3665,6.3206,6.3627,710382.5137
2006-02-28 11:05:00,16.64,16.66,16.62,16.64,632454.2646709433,6.3627,6.3703,6.355,6.3627,632454.2647
2006-02-28 11:10:00,16.64,16.75,16.64,16.73,846044.1910192445,6.3627,6.4047,6.3627,6.3971,846044.191
2006-02-28 11:15:00,16.74,16.75,16.66,16.67,702779.7576621525,6.4009,6.4047,6.3703,6.3741,702779.7577
2006-02-28 11:20:00,16.67,16.78,16.67,16.73,703017.3437871229,6.3741,6.4162,6.3741,6.3971,703017.3438
2006-02-28 11:25:00,16.73,16.76,16.72,16.75,408410.5488239487,6.3971,6.4085,6.3932,6.4047,408410.5488
2006-02-28 11:30:00,16.75,16.76,16.73,16.73,223330.9574720836,6.4047,6.4085,6.3971,6.3971,223330.9575
2006-02-28 11:35:00,16.74,16.74,16.7,16.73,470182.9413162272,6.4009,6.4009,6.3856,6.3971,470182.9413
2006-02-28 11:40:00,16.73,16.76,16.73,16.75,341886.4338322642,6.3971,6.4085,6.3971,6.4047,341886.4338
2006-02-28 11:45:00,16.74,16.81,16.74,16.8,349014.0175813733,6.4009,6.4277,6.4009,6.4238,349014.0176
2006-02-28 11:50:00,16.8,16.85,16.79,16.8,779520.07602756,6.4238,6.443,6.42,6.4238,779520.076
2006-02-28 11:55:00,16.81,16.82,16.77,16.77,371822.2855785223,6.4277,6.4315,6.4124,6.4124,371822.2856
2006-02-28 12:00:00,16.77,16.81,16.75,16.79,262057.4958422428,6.4124,6.4277,6.4047,6.42,262057.4958
2006-02-28 12:05:00,16.79,16.83,16.79,16.83,187455.45260156807,6.42,6.4353,6.42,6.4353,187455.4526
2006-02-28 12:10:00,16.83,16.88,16.83,16.84,559752.9104300309,6.4353,6.4544,6.4353,6.4391,559752.9104
2006-02-28 12:15:00,16.84,16.85,16.81,16.82,272273.6992159658,6.4391,6.443,6.4277,6.4315,272273.6992
2006-02-28 12:20:00,16.82,16.87,16.82,16.87,273699.2159657876,6.4315,6.4506,6.4315,6.4506,273699.216
2006-02-28 12:25:00,16.87,16.87,16.76,16.76,389641.24495129485,6.4506,6.4506,6.4085,6.4085,389641.245
2006-02-28 12:30:00,16.76,16.77,16.69,16.74,579947.7310525066,6.4085,6.4124,6.3818,6.4009,579947.7311
2006-02-28 12:35:00,16.75,16.82,16.74,16.82,273699.2159657876,6.4047,6.4315,6.4009,6.4315,273699.216
2006-02-28 12:40:00,16.82,16.84,16.81,16.83,948443.8108814446,6.4315,6.4391,6.4277,6.4353,948443.8109
2006-02-28 12:45:00,16.83,16.85,16.83,16.84,360655.737704918,6.4353,6.443,6.4353,6.4391,360655.7377
2006-02-28 12:50:00,16.84,16.84,16.82,16.82,331432.6443335709,6.4391,6.4391,6.4315,6.4315,331432.6443
2006-02-28 12:55:00,16.82,16.83,16.77,16.79,408648.134948919,6.4315,6.4353,6.4124,6.42,408648.1349
2006-02-28 13:00:00,16.8,16.86,16.8,16.86,326205.7495842243,6.4238,6.4468,6.4238,6.4468,326205.7496
2006-02-28 13:05:00,16.86,16.86,16.82,16.83,288904.7279638869,6.4468,6.4468,6.4315,6.4353,288904.728
2006-02-28 13:10:00,16.83,16.86,16.82,16.85,227132.33547160847,6.4353,6.4468,6.4315,6.443,227132.3355
2006-02-28 13:15:00,16.85,16.86,16.83,16.84,151817.5338560228,6.443,6.4468,6.4353,6.4391,151817.5339
2006-02-28 13:20:00,16.84,16.84,16.83,16.84,790686.6239011642,6.4391,6.4391,6.4353,6.4391,790686.6239
2006-02-28 13:25:00,16.84,16.88,16.84,16.87,310762.6514611547,6.4391,6.4544,6.4391,6.4506,310762.6515
2006-02-28 13:30:00,16.88,16.91,16.87,16.89,243525.7780945593,6.4544,6.4659,6.4506,6.4583,243525.7781
2006-02-28 13:35:00,16.89,16.96,16.89,16.95,659539.0829175577,6.4583,6.485,6.4583,6.4812,659539.0829
2006-02-28 13:40:00,16.95,16.95,16.82,16.84,573295.3195533381,6.4812,6.4812,6.4315,6.4391,573295.3196
2006-02-28 13:45:00,16.84,16.94,16.8,16.81,315039.2017106201,6.4391,6.4774,6.4238,6.4277,315039.2017
2006-02-28 13:50:00,16.8,16.88,16.8,16.87,251603.7063435496,6.4238,6.4544,6.4238,6.4506,251603.7063
2006-02-28 13:55:00,16.87,16.87,16.82,16.82,259681.6345925398,6.4506,6.4506,6.4315,6.4315,259681.6346
2006-02-28 14:00:00,16.82,16.83,16.79,16.81,584937.0396768829,6.4315,6.4353,6.42,6.4277,584937.0397
2006-02-28 14:05:00,16.82,16.82,16.79,16.81,204086.4813494892,6.4315,6.4315,6.42,6.4277,204086.4813
2006-02-28 14:10:00,16.81,16.83,16.79,16.79,164884.77072938942,6.4277,6.4353,6.42,6.42,164884.7707
2006-02-28 14:15:00,16.79,16.81,16.78,16.79,160845.8066048943,6.42,6.4277,6.4162,6.42,160845.8066
2006-02-28 14:20:00,16.79,16.79,16.73,16.76,213827.5124732716,6.42,6.42,6.3971,6.4085,213827.5125
2006-02-28 14:25:00,16.76,16.76,16.74,16.74,168923.73485388453,6.4085,6.4085,6.4009,6.4009,168923.7349
2006-02-28 14:30:00,16.74,16.75,16.71,16.71,354953.6707056308,6.4009,6.4047,6.3894,6.3894,354953.6707
2006-02-28 14:35:00,16.71,16.73,16.68,16.72,448087.4316939891,6.3894,6.3971,6.378,6.3932,448087.4317
2006-02-28 14:40:00,16.71,16.72,16.7,16.71,257068.18721786648,6.3894,6.3932,6.3856,6.3894,257068.1872
2006-02-28 14:45:00,16.7,16.7,16.63,16.63,803991.4468995011,6.3856,6.3856,6.3588,6.3588,803991.4469
2006-02-28 14:50:00,16.64,16.65,16.6,16.62,631503.920171062,6.3627,6.3665,6.3474,6.355,631503.9202
2006-02-28 14:55:00,16.62,16.69,16.62,16.67,345687.81183178903,6.355,6.3818,6.355,6.3741,345687.8118
2006-02-28 15:00:00,16.67,16.67,16.65,16.67,354478.4984556902,6.3741,6.3741,6.3665,6.3741,354478.4985
2006-02-28 15:05:00,16.66,16.67,16.62,16.64,469945.35519125685,6.3703,6.3741,6.355,6.3627,469945.3552
2006-02-28 15:10:00,16.63,16.66,16.62,16.63,349014.0175813733,6.3588,6.3703,6.355,6.3588,349014.0176
2006-02-28 15:15:00,16.63,16.68,16.63,16.66,477072.9389403659,6.3588,6.378,6.3588,6.3703,477072.9389
2006-02-28 15:20:00,16.66,16.66,16.59,16.61,492278.4509384652,6.3703,6.3703,6.3435,6.3512,492278.4509
2006-02-28 15:25:00,16.61,16.67,16.61,16.67,325492.9912093134,6.3512,6.3741,6.3512,6.3741,325492.9912
2006-02-28 15:30:00,16.67,16.71,16.67,16.69,343549.53670705634,6.3741,6.3894,6.3741,6.3818,343549.5367
2006-02-28 15:35:00,16.7,16.73,16.69,16.73,485626.0394392968,6.3856,6.3971,6.3818,6.3971,485626.0394
2006-02-28 15:40:00,16.73,16.8,16.72,16.8,674982.1810406273,6.3971,6.4238,6.3932,6.4238,674982.181
2006-02-28 15:45:00,16.8,16.82,16.79,16.82,673081.4920408648,6.4238,6.4315,6.42,6.4315,673081.492
2006-02-28 15:50:00,16.82,16.95,16.81,16.92,1598241.8626752198,6.4315,6.4812,6.4277,6.4697,1598241.8627
2006-02-28 15:55:00,16.92,16.93,16.84,16.84,2213827.512473272,6.4697,6.4735,6.4391,6.4391,2213827.5125
2006-03-01 09:30:00,16.82,16.93,16.79,16.8,1025659.3014967926,6.4315,6.4735,6.42,6.4238,1025659.3015
2006-03-01 09:35:00,16.8,16.84,16.78,16.8,515799.4773105251,6.4238,6.4391,6.4162,6.4238,515799.4773
2006-03-01 09:40:00,16.81,16.85,16.79,16.79,453789.4986932763,6.4277,6.443,6.42,6.42,453789.4987
2006-03-01 09:45:00,16.8,16.81,16.75,16.77,467569.4939415538,6.4238,6.4277,6.4047,6.4124,467569.4939
2006-03-01 09:50:00,16.78,16.79,16.68,16.72,512710.8576859112,6.4162,6.42,6.378,6.3932,512710.8577
2006-03-01 09:55:00,16.73,16.75,16.7,16.72,470182.9413162272,6.3971,6.4047,6.3856,6.3932,470182.9413
2006-03-01 10:00:00,16.72,16.76,16.72,16.74,301259.2064623426,6.3932,6.4085,6.3932,6.4009,301259.2065
2006-03-01 10:05:00,16.74,16.75,16.68,16.68,399857.4483250178,6.4009,6.4047,6.378,6.378,399857.4483
2006-03-01 10:10:00,16.67,16.7,16.63,16.64,526015.6806842481,6.3741,6.3856,6.3588,6.3627,526015.6807
2006-03-01 10:15:00,16.64,16.69,16.64,16.67,589688.7621762889,6.3627,6.3818,6.3627,6.3741,589688.7622
2006-03-01 10:20:00,16.67,16.76,16.66,16.74,409598.4794488002,6.3741,6.4085,6.3703,6.4009,409598.4794
2006-03-01 10:25:00,16.74,16.75,16.71,16.72,216916.13209788548,6.4009,6.4047,6.3894,6.3932,216916.1321
2006-03-01 10:30:00,16.72,16.75,16.7,16.73,232834.4024708957,6.3932,6.4047,6.3856,6.3971,232834.4025
2006-03-01 10:35:00,16.73,16.79,16.71,16.79,522689.4749346639,6.3971,6.42,6.3894,6.42,522689.4749
2006-03-01 10:40:00,16.79,16.81,16.76,16.77,288429.5557139463,6.42,6.4277,6.4085,6.4124,288429.5557
2006-03-01 10:45:00,16.77,16.83,16.77,16.83,426467.0943216916,6.4124,6.4353,6.4124,6.4353,426467.0943
2006-03-01 10:50:00,16.83,16.83,16.79,16.8,147540.9836065574,6.4353,6.4353,6.42,6.4238,147540.9836
2006-03-01 10:55:00,16.8,16.81,16.78,16.79,141601.33048229985,6.4238,6.4277,6.4162,6.42,141601.3305
2006-03-01 11:00:00,16.79,16.81,16.75,16.76,229270.6105963412,6.42,6.4277,6.4047,6.4085,229270.6106
2006-03-01 11:05:00,16.76,16.79,16.75,16.76,183178.90235210265,6.4085,6.42,6.4047,6.4085,183178.9024
2006-03-01 11:10:00,16.76,16.79,16.74,16.79,98835.82798764552,6.4085,6.42,6.4009,6.42,98835.828
2006-03-01 11:15:00,16.79,16.79,16.77,16.79,181278.21335234024,6.42,6.42,6.4124,6.42,181278.2134
2006-03-01 11:20:00,16.79,16.8,16.77,16.78,143264.43335709194,6.42,6.4238,6.4124,6.4162,143264.4334
2006-03-01 11:25:00,16.79,16.81,16.78,16.81,308386.79021145165,6.42,6.4277,6.4162,6.4277,308386.7902
2006-03-01 11:30:00,16.81,16.84,16.79,16.79,293656.45046329295,6.4277,6.4391,6.42,6.42,293656.4505
2006-03-01 11:35:00,16.79,16.84,16.79,16.83,129009.26585887384,6.42,6.4391,6.42,6.4353,129009.2659
2006-03-01 11:40:00,16.84,16.84,16.81,16.81,215015.44309812307,6.4391,6.4391,6.4277,6.4277,215015.4431
2006-03-01 11:45:00,16.81,16.82,16.79,16.8,147303.39748158708,6.4277,6.4315,6.42,6.4238,147303.3975
2006-03-01 11:50:00,16.8,16.81,16.79,16.8,120693.75148491329,6.4238,6.4277,6.42,6.4238,120693.7515
2006-03-01 11:55:00,16.8,16.84,16.79,16.82,239011.6417201236,6.4238,6.4391,6.42,6.4315,239011.6417
2006-03-01 12:00:00,16.82,16.92,16.82,16.91,583036.3506771205,6.4315,6.4697,6.4315,6.4659,583036.3507
2006-03-01 12:05:00,16.91,16.95,16.91,16.94,440959.84794488,6.4659,6.4812,6.4659,6.4774,440959.8479
2006-03-01 12:10:00,16.94,16.96,16.93,16.94,342836.7783321454,6.4774,6.485,6.4735,6.4774,342836.7783
2006-03-01 12:15:00,16.94,16.96,16.89,16.89,298645.7590876693,6.4774,6.485,6.4583,6.4583,298645.7591
2006-03-01 12:20:00,16.89,16.92,16.88,16.9,130434.78260869563,6.4583,6.4697,6.4544,6.4621,130434.7826
2006-03-01 12:25:00,16.91,16.91,16.88,16.88,75314.80161558565,6.4659,6.4659,6.4544,6.4544,75314.8016
2006-03-01 12:30:00,16.89,16.91,16.88,16.9,117367.54573532904,6.4583,6.4659,6.4544,6.4621,117367.5457
2006-03-01 12:35:00,16.9,16.9,16.85,16.86,210501.30672368733,6.4621,6.4621,6.443,6.4468,210501.3067
2006-03-01 12:40:00,16.86,16.86,16.83,16.83,217153.7182228558,6.4468,6.4468,6.4353,6.4353,217153.7182
2006-03-01 12:45:00,16.83,16.83,16.81,16.81,192682.3473509147,6.4353,6.4353,6.4277,6.4277,192682.3474
2006-03-01 12:50:00,16.81,16.82,16.81,16.82,117842.71798526966,6.4277,6.4315,6.4277,6.4315,117842.718
2006-03-01 12:55:00,16.81,16.84,16.79,16.84,154906.15348063674,6.4277,6.4391,6.42,6.4391,154906.1535
2006-03-01 13:00:00,16.84,16.89,16.84,16.85,259206.4623425992,6.4391,6.4583,6.4391,6.443,259206.4623
2006-03-01 13:05:00,16.85,16.86,16.81,16.82,120218.57923497268,6.443,6.4468,6.4277,6.4315,120218.5792
2006-03-01 13:10:00,16.82,16.82,16.81,16.81,76265.14611546687,6.4315,6.4315,6.4277,6.4277,76265.1461
2006-03-01 13:15:00,16.81,16.81,16.79,16.79,100498.93086243764,6.4277,6.4277,6.42,6.42,100498.9309
2006-03-01 13:20:00,16.79,16.8,16.77,16.79,149204.08648134948,6.42,6.4238,6.4124,6.42,149204.0865
2006-03-01 13:25:00,16.79,16.81,16.78,16.78,142314.08885721074,6.42,6.4277,6.4162,6.4162,142314.0889
2006-03-01 13:30:00,16.78,16.78,16.75,16.78,320978.85483487765,6.4162,6.4162,6.4047,6.4162,320978.8548
2006-03-01 13:35:00,16.78,16.8,16.77,16.78,271560.9408410549,6.4162,6.4238,6.4124,6.4162,271560.9408
2006-03-01 13:40:00,16.78,16.79,16.76,16.76,211926.8234735092,6.4162,6.42,6.4085,6.4085,211926.8235
2006-03-01 13:45:00,16.76,16.8,16.76,16.8,616298.4081729627,6.4085,6.4238,6.4085,6.4238,616298.4082
2006-03-01 13:50:00,16.8,16.81,16.78,16.81,290330.2447137087,6.4238,6.4277,6.4162,6.4277,290330.2447
2006-03-01 13:55:00,16.81,16.84,16.81,16.81,346638.15633167024,6.4277,6.4391,6.4277,6.4277,346638.1563
2006-03-01 14:00:00,16.81,16.87,16.81,16.86,349726.77595628414,6.4277,6.4506,6.4277,6.4468,349726.776
2006-03-01 14:05:00,16.86,16.89,16.86,16.87,399382.2760750773,6.4468,6.4583,6.4468,6.4506,399382.2761
2006-03-01 14:10:00,16.87,16.9,16.87,16.89,483962.93656450463,6.4506,6.4621,6.4506,6.4583,483962.9366
2006-03-01 14:15:00,16.89,16.89,16.85,16.85,276312.6633404609,6.4583,6.4583,6.443,6.443,276312.6633
2006-03-01 14:20:00,16.86,16.86,16.83,16.85,228795.43834640057,6.4468,6.4468,6.4353,6.443,228795.4383
2006-03-01 14:25:00,16.84,16.87,16.84,16.84,148253.74198146828,6.4391,6.4506,6.4391,6.4391,148253.742
2006-03-01 14:30:00,16.84,16.85,16.81,16.83,531480.161558565,6.4391,6.443,6.4277,6.4353,531480.1616
2006-03-01 14:35:00,16.83,16.83,16.79,16.79,175100.97410311238,6.4353,6.4353,6.42,6.42,175100.9741
2006-03-01 14:40:00,16.8,16.84,16.8,16.84,255405.0843430744,6.4238,6.4391,6.4238,6.4391,255405.0843
2006-03-01 14:45:00,16.84,16.84,16.81,16.83,209550.96222380613,6.4391,6.4391,6.4277,6.4353,209550.9622
2006-03-01 14:50:00,16.83,16.83,16.81,16.82,122356.8543597054,6.4353,6.4353,6.4277,6.4315,122356.8544
2006-03-01 14:55:00,16.82,16.83,16.79,16.79,360180.56545497745,6.4315,6.4353,6.42,6.42,360180.5655
2006-03-01 15:00:00,16.79,16.82,16.79,16.82,255405.0843430744,6.42,6.4315,6.42,6.4315,255405.0843
2006-03-01 15:05:00,16.81,16.82,16.81,16.81,277500.5939653124,6.4277,6.4315,6.4277,6.4277,277500.594
2006-03-01 15:10:00,16.81,16.82,16.79,16.82,199572.34497505345,6.4277,6.4315,6.42,6.4315,199572.345
2006-03-01 15:15:00,16.82,16.85,16.82,16.84,255405.0843430744,6.4315,6.443,6.4315,6.4391,255405.0843
2006-03-01 15:20:00,16.84,16.84,16.84,16.84,228795.43834640057,6.4391,6.4391,6.4391,6.4391,228795.4383
2006-03-01 15:25:00,16.84,16.84,16.81,16.82,256117.84271798527,6.4391,6.4391,6.4277,6.4315,256117.8427
2006-03-01 15:30:00,16.82,16.84,16.81,16.82,309812.3069612735,6.4315,6.4391,6.4277,6.4315,309812.307
2006-03-01 15:35:00,16.82,16.83,16.82,16.82,198146.82822523164,6.4315,6.4353,6.4315,6.4315,198146.8282
2006-03-01 15:40:00,16.82,16.85,16.82,16.83,409360.8933238299,6.4315,6.443,6.4315,6.4353,409360.8933
2006-03-01 15:45:00,16.83,16.84,16.81,16.81,287241.6250890948,6.4353,6.4391,6.4277,6.4277,287241.6251
2006-03-01 15:50:00,16.81,16.81,16.77,16.77,550962.2238061298,6.4277,6.4277,6.4124,6.4124,550962.2238
2006-03-01 15:55:00,16.78,16.8,16.76,16.79,882394.8681397006,6.4162,6.4238,6.4085,6.42,882394.8681
2006-03-02 09:30:00,16.75,16.93,16.67,16.86,1393205.0368258494,6.4047,6.4735,6.3741,6.4468,1393205.0368
2006-03-02 09:35:00,16.86,16.86,16.75,16.79,645759.0876692801,6.4468,6.4468,6.4047,6.42,645759.0877
2006-03-02 09:40:00,16.79,16.82,16.75,16.81,593014.9679258731,6.42,6.4315,6.4047,6.4277,593014.9679
2006-03-02 09:45:00,16.82,16.82,16.77,16.79,355428.8429555714,6.4315,6.4315,6.4124,6.42,355428.843
2006-03-02 09:50:00,16.79,16.79,16.68,16.71,666904.252791637,6.42,6.42,6.378,6.3894,666904.2528
2006-03-02 09:55:00,16.71,16.75,16.63,16.66,1008077.9282489904,6.3894,6.4047,6.3588,6.3703,1008077.9282
2006-03-02 10:00:00,16.66,16.73,16.66,16.73,955808.980755524,6.3703,6.3971,6.3703,6.3971,955808.9808
2006-03-02 10:05:00,16.73,16.78,16.73,16.77,604894.2741743883,6.3971,6.4162,6.3971,6.4124,604894.2742
2006-03-02 10:10:00,16.77,16.84,16.76,16.81,695177.0016631029,6.4124,6.4391,6.4085,6.4277,695177.0017
2006-03-02 10:15:00,16.81,16.84,16.79,16.84,504632.9294369209,6.4277,6.4391,6.42,6.4391,504632.9294
2006-03-02 10:20:00,16.84,16.86,16.79,16.8,451413.6374435733,6.4391,6.4468,6.42,6.4238,451413.6374
2006-03-02 10:25:00,16.8,16.85,16.79,16.83,446661.9149441673,6.4238,6.443,6.42,6.4353,446661.9149
2006-03-02 10:30:00,16.83,16.83,16.8,16.82,282014.73033974814,6.4353,6.4353,6.4238,6.4315,282014.7303
2006-03-02 10:35:00,16.82,16.82,16.79,16.79,184366.8329769541,6.4315,6.4315,6.42,6.42,184366.833
2006-03-02 10:40:00,16.79,16.87,16.79,16.86,657875.9800427655,6.42,6.4506,6.42,6.4468,657875.98
2006-03-02 10:45:00,16.86,16.86,16.81,16.84,489902.5896887622,6.4468,6.4468,6.4277,6.4391,489902.5897
2006-03-02 10:50:00,16.83,16.84,16.82,16.83,222380.6129722024,6.4353,6.4391,6.4315,6.4353,222380.613
2006-03-02 10:55:00,16.83,16.88,16.83,16.83,601092.8961748634,6.4353,6.4544,6.4353,6.4353,601092.8962
2006-03-02 11:00:00,16.83,16.87,16.83,16.86,363269.18507959135,6.4353,6.4506,6.4353,6.4468,363269.1851
2006-03-02 11:05:00,16.86,16.89,16.86,16.87,564979.8051793776,6.4468,6.4583,6.4468,6.4506,564979.8052
2006-03-02 11:10:00,16.87,16.89,16.87,16.87,509859.8241862675,6.4506,6.4583,6.4506,6.4506,509859.8242
2006-03-02 11:15:00,16.87,16.87,16.8,16.81,283915.4193395105,6.4506,6.4506,6.4238,6.4277,283915.4193
2006-03-02 11:20:00,16.8,16.81,16.77,16.79,303397.48158707534,6.4238,6.4277,6.4124,6.42,303397.4816
2006-03-02 11:25:00,16.79,16.81,16.77,16.79,183891.6607270136,6.42,6.4277,6.4124,6.42,183891.6607
2006-03-02 11:30:00,16.79,16.81,16.79,16.8,251128.53409360893,6.42,6.4277,6.42,6.4238,251128.5341
2006-03-02 11:35:00,16.79,16.81,16.78,16.8,216203.3737229746,6.42,6.4277,6.4162,6.4238,216203.3737
2006-03-02 11:40:00,16.81,16.82,16.78,16.81,297220.2423378475,6.4277,6.4315,6.4162,6.4277,297220.2423
2006-03-02 11:45:00,16.82,16.82,16.77,16.79,320266.09645996673,6.4315,6.4315,6.4124,6.42,320266.0965
2006-03-02 11:50:00,16.79,16.82,16.79,16.82,129484.43810881444,6.42,6.4315,6.42,6.4315,129484.4381
2006-03-02 11:55:00,16.82,16.84,16.81,16.81,222855.78522214305,6.4315,6.4391,6.4277,6.4277,222855.7852
2006-03-02 12:00:00,16.81,16.81,16.79,16.8,257543.35946780708,6.4277,6.4277,6.42,6.4238,257543.3595
2006-03-02 12:05:00,16.8,16.83,16.78,16.82,294606.7949631741,6.4238,6.4353,6.4162,6.4315,294606.795
2006-03-02 12:10:00,16.82,16.89,16.82,16.89,294606.7949631741,6.4315,6.4583,6.4315,6.4583,294606.795
2006-03-02 12:15:00,16.88,16.9,16.84,16.87,274174.3882157282,6.4544,6.4621,6.4391,6.4506,274174.3882
2006-03-02 12:20:00,16.87,16.87,16.83,16.84,113090.99548586363,6.4506,6.4506,6.4353,6.4391,113090.9955
2006-03-02 12:25:00,16.84,16.84,16.8,16.81,255167.49821810407,6.4391,6.4391,6.4238,6.4277,255167.4982
2006-03-02 12:30:00,16.81,16.87,16.8,16.87,192207.1751009741,6.4277,6.4506,6.4238,6.4506,192207.1751
2006-03-02 12:35:00,16.87,16.91,16.87,16.88,296032.311712996,6.4506,6.4659,6.4506,6.4544,296032.3117
2006-03-02 12:40:00,16.88,16.92,16.88,16.9,257305.7733428368,6.4544,6.4697,6.4544,6.4621,257305.7733
2006-03-02 12:45:00,16.9,16.92,16.87,16.88,194583.0363506772,6.4621,6.4697,6.4506,6.4544,194583.0364
2006-03-02 12:50:00,16.87,16.87,16.81,16.84,194820.62247564743,6.4506,6.4506,6.4277,6.4391,194820.6225
2006-03-02 12:55:00,16.84,16.84,16.82,16.84,113566.16773580424,6.4391,6.4391,6.4315,6.4391,113566.1677
2006-03-02 13:00:00,16.84,16.85,16.79,16.85,991209.3133760988,6.4391,6.443,6.42,6.443,991209.3134
2006-03-02 13:05:00,16.85,16.89,16.84,16.87,220004.7517224994,6.443,6.4583,6.4391,6.4506,220004.7517
2006-03-02 13:10:00,16.87,16.92,16.86,16.88,468282.2523164647,6.4506,6.4697,6.4468,6.4544,468282.2523
2006-03-02 13:15:00,16.87,16.88,16.85,16.87,202660.96459966732,6.4506,6.4544,6.443,6.4506,202660.9646
2006-03-02 13:20:00,16.87,16.89,16.86,16.86,224281.30197196483,6.4506,6.4583,6.4468,6.4468,224281.302
2006-03-02 13:25:00,16.86,16.87,16.84,16.86,51081.01686861488,6.4468,6.4506,6.4391,6.4468,51081.0169
2006-03-02 13:30:00,16.85,16.89,16.82,16.88,176288.9047279639,6.443,6.4583,6.4315,6.4544,176288.9047
2006-03-02 13:35:00,16.88,16.98,16.85,16.98,1012116.8923734854,6.4544,6.4927,6.443,6.4927,1012116.8924
2006-03-02 13:40:00,16.98,16.99,16.95,16.96,479686.3863150392,6.4927,6.4965,6.4812,6.485,479686.3863
2006-03-02 13:45:00,16.96,16.98,16.94,16.97,417438.8215728201,6.485,6.4927,6.4774,6.4888,417438.8216
2006-03-02 13:50:00,16.97,16.98,16.95,16.96,301259.2064623426,6.4888,6.4927,6.4812,6.485,301259.2065
2006-03-02 13:55:00,16.97,16.99,16.96,16.97,164409.59847944882,6.4888,6.4965,6.485,6.4888,164409.5985
2006-03-02 14:00:00,16.97,16.98,16.95,16.97,90757.89973865528,6.4888,6.4927,6.4812,6.4888,90757.8997
2006-03-02 14:05:00,16.97,16.97,16.93,16.95,172725.11285340937,6.4888,6.4888,6.4735,6.4812,172725.1129
2006-03-02 14:10:00,16.95,16.96,16.89,16.91,166785.45972915183,6.4812,6.485,6.4583,6.4659,166785.4597
2006-03-02 14:15:00,16.91,16.93,16.89,16.92,255642.67046804467,6.4659,6.4735,6.4583,6.4697,255642.6705
2006-03-02 14:20:00,16.92,16.93,16.85,16.85,317415.0629603231,6.4697,6.4735,6.443,6.443,317415.063
2006-03-02 14:25:00,16.85,16.87,16.82,16.86,301734.3787122832,6.443,6.4506,6.4315,6.4468,301734.3787
2006-03-02 14:30:00,16.86,16.89,16.85,16.87,117367.54573532904,6.4468,6.4583,6.443,6.4506,117367.5457
2006-03-02 14:35:00,16.87,16.88,16.85,16.85,136849.6079828938,6.4506,6.4544,6.443,6.443,136849.608
2006-03-02 14:40:00,16.85,16.85,16.84,16.84,391779.5200760276,6.443,6.443,6.4391,6.4391,391779.5201
2006-03-02 14:45:00,16.84,16.85,16.83,16.85,509622.2380612972,6.4391,6.443,6.4353,6.443,509622.2381
2006-03-02 14:50:00,16.85,16.86,16.84,16.86,129722.02423378474,6.443,6.4468,6.4391,6.4468,129722.0242
2006-03-02 14:55:00,16.86,16.87,16.84,16.84,158232.35923022096,6.4468,6.4506,6.4391,6.4391,158232.3592
2006-03-02 15:00:00,16.84,16.9,16.84,16.88,356854.3597053932,6.4391,6.4621,6.4391,6.4544,356854.3597
2006-03-02 15:05:00,16.87,16.9,16.87,16.9,205036.8258493704,6.4506,6.4621,6.4506,6.4621,205036.8258
2006-03-02 15:10:00,16.9,16.95,16.9,16.95,703967.688287004,6.4621,6.4812,6.4621,6.4812,703967.6883
2006-03-02 15:15:00,16.95,16.97,16.95,16.96,334283.6778332146,6.4812,6.4888,6.4812,6.485,334283.6778
2006-03-02 15:20:00,16.96,16.97,16.95,16.95,346638.15633167024,6.485,6.4888,6.4812,6.4812,346638.1563
2006-03-02 15:25:00,16.95,16.97,16.93,16.94,295794.72558802564,6.4812,6.4888,6.4735,6.4774,295794.7256
2006-03-02 15:30:00,16.94,16.95,16.92,16.92,344262.2950819672,6.4774,6.4812,6.4697,6.4697,344262.2951
2006-03-02 15:35:00,16.92,16.93,16.91,16.92,399144.6899501069,6.4697,6.4735,6.4659,6.4697,399144.69
2006-03-02 15:40:00,16.92,16.94,16.92,16.93,229270.6105963412,6.4697,6.4774,6.4697,6.4735,229270.6106
2006-03-02 15:45:00,16.93,16.93,16.89,16.92,333095.747208363,6.4735,6.4735,6.4583,6.4697,333095.7472
2006-03-02 15:50:00,16.91,16.94,16.89,16.94,616773.5804229033,6.4659,6.4774,6.4583,6.4774,616773.5804
2006-03-02 15:55:00,16.94,16.95,16.93,16.93,585174.6258018531,6.4774,6.4812,6.4735,6.4735,585174.6258
2006-03-03 09:30:00,16.96,17.06,16.92,16.96,1218341.6488477073,6.485,6.5233,6.4697,6.485,1218341.6488
2006-03-03 09:35:00,16.96,17.12,16.95,17.12,943692.0883820384,6.485,6.5462,6.4812,6.5462,943692.0884
2006-03-03 09:40:00,17.11,17.12,17.04,17.05,485388.45331432647,6.5424,6.5462,6.5156,6.5194,485388.4533
2006-03-03 09:45:00,17.06,17.07,17.02,17.04,643145.6402946068,6.5233,6.5271,6.508,6.5156,643145.6403
2006-03-03 09:50:00,17.04,17.04,16.98,17.01,607032.5492991209,6.5156,6.5156,6.4927,6.5041,607032.5493
2006-03-03 09:55:00,17.01,17.05,16.99,17.02,309099.54858636257,6.5041,6.5194,6.4965,6.508,309099.5486
2006-03-03 10:00:00,17.02,17.05,16.96,16.98,651936.3269185079,6.508,6.5194,6.485,6.4927,651936.3269
2006-03-03 10:05:00,16.99,17.01,16.94,16.94,499168.448562604,6.4965,6.5041,6.4774,6.4774,499168.4486
2006-03-03 10:10:00,16.95,17.02,16.94,17.02,356616.7735804229,6.4812,6.508,6.4774,6.508,356616.7736
2006-03-03 10:15:00,17.02,17.05,17.0,17.05,307198.85958660016,6.508,6.5194,6.5003,6.5194,307198.8596
2006-03-03 10:20:00,17.05,17.11,17.05,17.1,353765.7400807793,6.5194,6.5424,6.5194,6.5385,353765.7401
2006-03-03 10:25:00,17.1,17.15,17.09,17.14,574008.077928249,6.5385,6.5577,6.5347,6.5538,574008.0779
2006-03-03 10:30:00,17.13,17.16,17.13,17.13,664765.9776669042,6.55,6.5615,6.55,6.55,664765.9777
2006-03-03 10:35:00,17.13,17.15,17.13,17.13,319315.7519600856,6.55,6.5577,6.55,6.55,319315.752
2006-03-03 10:40:00,17.13,17.13,17.07,17.09,312663.3404609171,6.55,6.55,6.5271,6.5347,312663.3405
2006-03-03 10:45:00,17.1,17.11,17.07,17.07,149916.8448562604,6.5385,6.5424,6.5271,6.5271,149916.8449
2006-03-03 10:50:00,17.07,17.13,17.05,17.05,504157.7571869803,6.5271,6.55,6.5194,6.5194,504157.7572
2006-03-03 10:55:00,17.05,17.12,17.05,17.11,394155.3813257306,6.5194,6.5462,6.5194,6.5424,394155.3813
2006-03-03 11:00:00,17.11,17.11,17.08,17.09,255642.67046804467,6.5424,6.5424,6.5309,6.5347,255642.6705
2006-03-03 11:05:00,17.08,17.11,17.07,17.08,166547.8736041815,6.5309,6.5424,6.5271,6.5309,166547.8736
2006-03-03 11:10:00,17.08,17.09,17.03,17.06,296982.6562128772,6.5309,6.5347,6.5118,6.5233,296982.6562
2006-03-03 11:15:00,17.05,17.09,17.01,17.05,475172.2499406035,6.5194,6.5347,6.5041,6.5194,475172.2499
2006-03-03 11:20:00,17.05,17.09,17.05,17.09,319315.7519600856,6.5194,6.5347,6.5194,6.5347,319315.752
2006-03-03 11:25:00,17.08,17.11,17.08,17.11,301496.7925873129,6.5309,6.5424,6.5309,6.5424,301496.7926
2006-03-03 11:30:00,17.11,17.11,17.07,17.1,289142.3140888572,6.5424,6.5424,6.5271,6.5385,289142.3141
2006-03-03 11:35:00,17.1,17.11,17.09,17.11,215965.78759800427,6.5385,6.5424,6.5347,6.5424,215965.7876
2006-03-03 11:40:00,17.11,17.12,17.08,17.11,210501.30672368733,6.5424,6.5462,6.5309,6.5424,210501.3067
2006-03-03 11:45:00,17.11,17.14,17.1,17.13,199097.17272511285,6.5424,6.5538,6.5385,6.55,199097.1727
2006-03-03 11:50:00,17.13,17.14,17.11,17.14,171774.76835352817,6.55,6.5538,6.5424,6.5538,171774.7684
2006-03-03 11:55:00,17.13,17.19,17.13,17.16,399619.86220004753,6.55,6.573,6.55,6.5615,399619.8622
2006-03-03 12:00:00,17.16,17.2,17.16,17.16,285578.5222143027,6.5615,6.5768,6.5615,6.5615,285578.5222
2006-03-03 12:05:00,17.16,17.17,17.14,17.16,269422.6657163222,6.5615,6.5653,6.5538,6.5615,269422.6657
2006-03-03 12:10:00,17.16,17.16,17.13,17.13,156331.67023045855,6.5615,6.5615,6.55,6.55,156331.6702
2006-03-03 12:15:00,17.13,17.16,17.12,17.14,77690.66286528867,6.55,6.5615,6.5462,6.5538,77690.6629
2006-03-03 12:20:00,17.15,17.25,17.15,17.21,537657.4008077928,6.5577,6.5959,6.5577,6.5806,537657.4008
2006-03-03 12:25:00,17.21,17.27,17.21,17.27,622713.2335471609,6.5806,6.6036,6.5806,6.6036,622713.2335
2006-03-03 12:30:00,17.27,17.32,17.27,17.3,685435.9705393205,6.6036,6.6227,6.6036,6.615,685435.9705
2006-03-03 12:35:00,17.3,17.32,17.26,17.29,364219.52957947255,6.615,6.6227,6.5997,6.6112,364219.5296
2006-03-03 12:40:00,17.29,17.35,17.29,17.34,663102.8747921122,6.6112,6.6341,6.6112,6.6303,663102.8748
2006-03-03 12:45:00,17.34,17.34,17.29,17.3,334283.6778332146,6.6303,6.6303,6.6112,6.615,334283.6778
2006-03-03 12:50:00,17.3,17.34,17.25,17.27,222855.78522214305,6.615,6.6303,6.5959,6.6036,222855.7852
2006-03-03 12:55:00,17.27,17.32,17.27,17.29,245426.4670943217,6.6036,6.6227,6.6036,6.6112,245426.4671
2006-03-03 13:00:00,17.29,17.3,17.23,17.23,215015.44309812307,6.6112,6.615,6.5883,6.5883,215015.4431
2006-03-03 13:05:00,17.23,17.25,17.22,17.22,195058.2086006177,6.5883,6.5959,6.5844,6.5844,195058.2086
2006-03-03 13:10:00,17.22,17.27,17.21,17.24,186505.10810168687,6.5844,6.6036,6.5806,6.5921,186505.1081
2006-03-03 13:15:00,17.23,17.27,17.21,17.22,253266.8092183417,6.5883,6.6036,6.5806,6.5844,253266.8092
2006-03-03 13:20:00,17.22,17.23,17.19,17.21,242100.26134473743,6.5844,6.5883,6.573,6.5806,242100.2613
2006-03-03 13:25:00,17.21,17.27,17.2,17.25,277263.0078403421,6.5806,6.6036,6.5768,6.5959,277263.0078
2006-03-03 13:30:00,17.25,17.27,17.21,17.22,343074.3644571157,6.5959,6.6036,6.5806,6.5844,343074.3645
2006-03-03 13:35:00,17.22,17.23,17.21,17.21,78641.00736516988,6.5844,6.5883,6.5806,6.5806,78641.0074
2006-03-03 13:40:00,17.21,17.24,17.2,17.24,116179.61511047756,6.5806,6.5921,6.5768,6.5921,116179.6151
2006-03-03 13:45:00,17.24,17.26,17.23,17.24,330719.88595866004,6.5921,6.5997,6.5883,6.5921,330719.886
2006-03-03 13:50:00,17.24,17.25,17.21,17.24,225706.8187217867,6.5921,6.5959,6.5806,6.5921,225706.8187
2006-03-03 13:55:00,17.24,17.24,17.21,17.21,219054.4072226182,6.5921,6.5921,6.5806,6.5806,219054.4072
2006-03-03 14:00:00,17.21,17.25,17.21,17.25,212401.9957234497,6.5806,6.5959,6.5806,6.5959,212401.9957
2006-03-03 14:05:00,17.25,17.25,17.21,17.24,323829.88833452127,6.5959,6.5959,6.5806,6.5921,323829.8883
2006-03-03 14:10:00,17.24,17.25,17.22,17.24,179377.5243525778,6.5921,6.5959,6.5844,6.5921,179377.5244
2006-03-03 14:15:00,17.24,17.26,17.22,17.23,217153.7182228558,6.5921,6.5997,6.5844,6.5883,217153.7182
2006-03-03 14:20:00,17.23,17.24,17.19,17.22,295319.55333808507,6.5883,6.5921,6.573,6.5844,295319.5533
2006-03-03 14:25:00,17.22,17.23,17.16,17.17,142314.08885721074,6.5844,6.5883,6.5615,6.5653,142314.0889
2006-03-03 14:30:00,17.17,17.17,17.15,17.17,150392.017106201,6.5653,6.5653,6.5577,6.5653,150392.0171
2006-03-03 14:35:00,17.17,17.2,17.15,17.2,267284.39059158944,6.5653,6.5768,6.5577,6.5768,267284.3906
2006-03-03 14:40:00,17.2,17.22,17.18,17.21,315514.3739605607,6.5768,6.5844,6.5691,6.5806,315514.374
2006-03-03 14:45:00,17.21,17.23,17.2,17.21,249940.60346875744,6.5806,6.5883,6.5768,6.5806,249940.6035
2006-03-03 14:50:00,17.21,17.22,17.21,17.21,95272.036113091,6.5806,6.5844,6.5806,6.5806,95272.0361
2006-03-03 14:55:00,17.21,17.21,17.19,17.2,165835.11522927062,6.5806,6.5806,6.573,6.5768,165835.1152
2006-03-03 15:00:00,17.2,17.22,17.18,17.19,352577.8094559278,6.5768,6.5844,6.5691,6.573,352577.8095
2006-03-03 15:05:00,17.19,17.19,17.1,17.13,305773.3428367783,6.573,6.573,6.5385,6.55,305773.3428
2006-03-03 15:10:00,17.13,17.15,17.11,17.14,256355.4288429556,6.55,6.5577,6.5424,6.5538,256355.4288
2006-03-03 15:15:00,17.14,17.15,17.04,17.07,564742.2190544072,6.5538,6.5577,6.5156,6.5271,564742.2191
2006-03-03 15:20:00,17.07,17.07,17.0,17.07,516749.8218104063,6.5271,6.5271,6.5003,6.5271,516749.8218
2006-03-03 15:25:00,17.07,17.07,17.03,17.05,344737.4673319078,6.5271,6.5271,6.5118,6.5194,344737.4673
2006-03-03 15:30:00,17.04,17.09,16.99,16.99,556664.290805417,6.5156,6.5347,6.4965,6.4965,556664.2908
2006-03-03 15:35:00,16.99,17.0,16.97,16.98,426229.5081967213,6.4965,6.5003,6.4888,6.4927,426229.5082
2006-03-03 15:40:00,16.98,17.05,16.97,17.02,429080.5416963649,6.4927,6.5194,6.4888,6.508,429080.5417
2006-03-03 15:45:00,17.02,17.07,16.99,17.06,416488.4770729389,6.508,6.5271,6.4965,6.5233,416488.4771
2006-03-03 15:50:00,17.06,17.07,17.02,17.04,537419.8146828226,6.5233,6.5271,6.508,6.5156,537419.8147
2006-03-03 15:55:00,17.04,17.05,16.97,16.97,794012.8296507484,6.5156,6.5194,6.4888,6.4888,794012.8297
2006-03-06 09:30:00,16.99,17.08,16.89,17.0,765264.9085293419,6.4965,6.5309,6.4583,6.5003,765264.9085
2006-03-06 09:35:00,17.0,17.02,16.95,16.96,395343.3119505821,6.5003,6.508,6.4812,6.485,395343.312
2006-03-06 09:40:00,16.96,17.0,16.91,16.95,243763.3642195296,6.485,6.5003,6.4659,6.4812,243763.3642
2006-03-06 09:45:00,16.95,17.0,16.93,17.0,308624.37633642193,6.4812,6.5003,6.4735,6.5003,308624.3763
2006-03-06 09:50:00,17.0,17.05,16.97,16.98,380137.7999524828,6.5003,6.5194,6.4888,6.4927,380137.8
2006-03-06 09:55:00,16.98,17.03,16.98,17.02,196721.31147540984,6.4927,6.5118,6.4927,6.508,196721.3115
2006-03-06 10:00:00,17.02,17.05,16.98,16.98,193632.6918507959,6.508,6.5194,6.4927,6.4927,193632.6919
2006-03-06 10:05:00,16.98,17.0,16.94,16.95,247564.7422190544,6.4927,6.5003,6.4774,6.4812,247564.7422
2006-03-06 10:10:00,16.95,16.99,16.94,16.94,183891.6607270136,6.4812,6.4965,6.4774,6.4774,183891.6607
2006-03-06 10:15:00,16.94,16.95,16.94,16.95,100261.34473746734,6.4774,6.4812,6.4774,6.4812,100261.3447
2006-03-06 10:20:00,16.95,16.96,16.91,16.92,296269.8978379663,6.4812,6.485,6.4659,6.4697,296269.8978
2006-03-06 10:25:00,16.92,16.95,16.88,16.95,304822.9983368971,6.4697,6.4812,6.4544,6.4812,304822.9983
2006-03-06 10:30:00,16.94,16.95,16.89,16.9,175100.97410311238,6.4774,6.4812,6.4583,6.4621,175100.9741
2006-03-06 10:35:00,16.9,16.9,16.86,16.87,203136.136849608,6.4621,6.4621,6.4468,6.4506,203136.1368
2006-03-06 10:40:00,16.87,16.89,16.84,16.85,238298.88334521264,6.4506,6.4583,6.4391,6.443,238298.8833
2006-03-06 10:45:00,16.84,16.87,16.84,16.86,420765.0273224044,6.4391,6.4506,6.4391,6.4468,420765.0273
2006-03-06 10:50:00,16.86,16.89,16.85,16.89,121168.92373485387,6.4468,6.4583,6.443,6.4583,121168.9237
2006-03-06 10:55:00,16.89,16.92,16.87,16.92,162746.4956046567,6.4583,6.4697,6.4506,6.4697,162746.4956
2006-03-06 11:00:00,16.92,16.94,16.89,16.92,163221.6678545973,6.4697,6.4774,6.4583,6.4697,163221.6679
2006-03-06 11:05:00,16.92,16.93,16.89,16.92,156569.25635542884,6.4697,6.4735,6.4583,6.4697,156569.2564
2006-03-06 11:10:00,16.92,16.95,16.92,16.94,328819.19695889764,6.4697,6.4812,6.4697,6.4774,328819.197
2006-03-06 11:15:00,16.94,16.95,16.94,16.94,183654.07460204329,6.4774,6.4812,6.4774,6.4774,183654.0746
2006-03-06 11:20:00,16.94,16.94,16.92,16.92,60109.28961748634,6.4774,6.4774,6.4697,6.4697,60109.2896
2006-03-06 11:25:00,16.92,16.97,16.92,16.97,181990.9717272512,6.4697,6.4888,6.4697,6.4888,181990.9717
2006-03-06 11:30:00,16.97,16.99,16.96,16.99,168210.97647897364,6.4888,6.4965,6.485,6.4965,168210.9765
2006-03-06 11:35:00,16.99,17.01,16.97,16.99,197671.65597529104,6.4965,6.5041,6.4888,6.4965,197671.656
2006-03-06 11:40:00,16.99,17.0,16.98,16.98,183178.90235210265,6.4965,6.5003,6.4927,6.4927,183178.9024
2006-03-06 11:45:00,16.98,16.99,16.92,16.93,189593.7277263008,6.4927,6.4965,6.4697,6.4735,189593.7277
2006-03-06 11:50:00,16.92,16.98,16.92,16.97,181040.62722737,6.4697,6.4927,6.4697,6.4888,181040.6272
2006-03-06 11:55:00,16.97,17.01,16.97,17.01,72938.94036588263,6.4888,6.5041,6.4888,6.5041,72938.9404
2006-03-06 12:00:00,17.01,17.02,16.99,17.0,149916.8448562604,6.5041,6.508,6.4965,6.5003,149916.8449
2006-03-06 12:05:00,17.0,17.0,16.93,16.93,230933.7134711333,6.5003,6.5003,6.4735,6.4735,230933.7135
2006-03-06 12:10:00,16.96,16.96,16.91,16.92,280351.6274649561,6.485,6.485,6.4659,6.4697,280351.6275
2006-03-06 12:15:00,16.91,16.94,16.91,16.93,124019.9572344975,6.4659,6.4774,6.4659,6.4735,124019.9572
2006-03-06 12:20:00,16.94,16.96,16.93,16.94,95509.6222380613,6.4774,6.485,6.4735,6.4774,95509.6222
2006-03-06 12:25:00,16.94,16.96,16.92,16.94,78878.59349014018,6.4774,6.485,6.4697,6.4774,78878.5935
2006-03-06 12:30:00,16.94,16.95,16.94,16.95,27559.990496555,6.4774,6.4812,6.4774,6.4812,27559.9905
2006-03-06 12:35:00,16.94,16.95,16.93,16.93,62960.32311712996,6.4774,6.4812,6.4735,6.4735,62960.3231
2006-03-06 12:40:00,16.93,16.93,16.91,16.91,110002.3758612497,6.4735,6.4735,6.4659,6.4659,110002.3759
2006-03-06 12:45:00,16.91,16.93,16.91,16.91,100023.75861249704,6.4659,6.4735,6.4659,6.4659,100023.7586
2006-03-06 12:50:00,16.92,16.94,16.91,16.92,105963.41173675456,6.4697,6.4774,6.4659,6.4697,105963.4117
2006-03-06 12:55:00,16.92,16.92,16.89,16.89,120931.3376098836,6.4697,6.4697,6.4583,6.4583,120931.3376
2006-03-06 13:00:00,16.89,16.93,16.89,16.92,153955.80898075554,6.4583,6.4735,6.4583,6.4697,153955.809
2006-03-06 13:05:00,16.92,16.92,16.89,16.89,220004.7517224994,6.4697,6.4697,6.4583,6.4583,220004.7517
2006-03-06 13:10:00,16.89,16.92,16.89,16.92,156094.08410548823,6.4583,6.4697,6.4583,6.4697,156094.0841
2006-03-06 13:15:00,16.92,16.92,16.89,16.89,272986.4575908767,6.4697,6.4697,6.4583,6.4583,272986.4576
2006-03-06 13:20:00,16.89,16.9,16.89,16.89,70087.90686623902,6.4583,6.4621,6.4583,6.4583,70087.9069
2006-03-06 13:25:00,16.9,16.91,16.84,16.84,217628.8904727964,6.4621,6.4659,6.4391,6.4391,217628.8905
2006-03-06 13:30:00,16.84,16.85,16.83,16.85,323354.7160845807,6.4391,6.443,6.4353,6.443,323354.7161
2006-03-06 13:35:00,16.85,16.85,16.76,16.77,337847.46970776905,6.443,6.443,6.4085,6.4124,337847.4697
2006-03-06 13:40:00,16.77,16.83,16.74,16.8,401520.55119980994,6.4124,6.4353,6.4009,6.4238,401520.5512
2006-03-06 13:45:00,16.8,16.8,16.71,16.75,357329.53195533383,6.4238,6.4238,6.3894,6.4047,357329.532
2006-03-06 13:50:00,16.75,16.76,16.73,16.76,245426.4670943217,6.4047,6.4085,6.3971,6.4085,245426.4671
2006-03-06 13:55:00,16.75,16.79,16.75,16.77,251841.29246851985,6.4047,6.42,6.4047,6.4124,251841.2925
2006-03-06 14:00:00,16.77,16.78,16.74,16.75,196958.8976003801,6.4124,6.4162,6.4009,6.4047,196958.8976
2006-03-06 14:05:00,16.74,16.76,16.68,16.75,503207.4126870991,6.4009,6.4085,6.378,6.4047,503207.4127
2006-03-06 14:10:00,16.75,16.79,16.72,16.73,434545.0225706819,6.4047,6.42,6.3932,6.3971,434545.0226
2006-03-06 14:15:00,16.74,16.78,16.73,16.77,236873.36659539083,6.4009,6.4162,6.3971,6.4124,236873.3666
2006-03-06 14:20:00,16.76,16.79,16.73,16.77,263958.18484200526,6.4085,6.42,6.3971,6.4124,263958.1848
2006-03-06 14:25:00,16.77,16.81,16.77,16.81,268709.9073414113,6.4124,6.4277,6.4124,6.4277,268709.9073
2006-03-06 14:30:00,16.81,16.81,16.77,16.79,164172.0123544785,6.4277,6.4277,6.4124,6.42,164172.0124
2006-03-06 14:35:00,16.79,16.8,16.76,16.76,125920.64623425993,6.42,6.4238,6.4085,6.4085,125920.6462
2006-03-06 14:40:00,16.77,16.77,16.74,16.75,222380.6129722024,6.4124,6.4124,6.4009,6.4047,222380.613
2006-03-06 14:45:00,16.75,16.86,16.74,16.76,250415.77571869805,6.4047,6.4468,6.4009,6.4085,250415.7757
2006-03-06 14:50:00,16.76,16.77,16.74,16.77,156806.84248039915,6.4085,6.4124,6.4009,6.4124,156806.8425
2006-03-06 14:55:00,16.77,16.79,16.77,16.79,134711.3328581611,6.4124,6.42,6.4124,6.42,134711.3329
2006-03-06 15:00:00,16.79,16.82,16.77,16.81,268709.9073414113,6.42,6.4315,6.4124,6.4277,268709.9073
2006-03-06 15:05:00,16.81,16.82,16.79,16.81,220479.92397244,6.4277,6.4315,6.42,6.4277,220479.924
2006-03-06 15:10:00,16.81,16.82,16.78,16.8,161796.1511047755,6.4277,6.4315,6.4162,6.4238,161796.1511
2006-03-06 15:15:00,16.8,16.84,16.79,16.83,404609.17082442384,6.4238,6.4391,6.42,6.4353,404609.1708
2006-03-06 15:20:00,16.82,16.84,16.81,16.84,217153.7182228558,6.4315,6.4391,6.4277,6.4391,217153.7182
2006-03-06 15:25:00,16.83,16.85,16.82,16.82,168210.97647897364,6.4353,6.443,6.4315,6.4315,168210.9765
2006-03-06 15:30:00,16.82,16.82,16.8,16.81,255167.49821810407,6.4315,6.4315,6.4238,6.4277,255167.4982
2006-03-06 15:35:00,16.81,16.84,16.8,16.81,244238.5364694702,6.4277,6.4391,6.4238,6.4277,244238.5365
2006-03-06 15:40:00,16.81,16.82,16.77,16.77,242337.84746970772,6.4277,6.4315,6.4124,6.4124,242337.8475
2006-03-06 15:45:00,16.77,16.78,16.73,16.74,343787.1228320266,6.4124,6.4162,6.3971,6.4009,343787.1228
2006-03-06 15:50:00,16.73,16.76,16.73,16.74,342361.6060822048,6.3971,6.4085,6.3971,6.4009,342361.6061
2006-03-06 15:55:00,16.74,16.77,16.73,16.76,696364.9322879544,6.4009,6.4124,6.3971,6.4085,696364.9323
2006-03-07 09:30:00,16.63,16.77,16.62,16.73,826086.9565217391,6.3588,6.4124,6.355,6.3971,826086.9565
2006-03-07 09:35:00,16.73,16.76,16.63,16.66,789973.8655262532,6.3971,6.4085,6.3588,6.3703,789973.8655
2006-03-07 09:40:00,16.66,16.69,16.55,16.66,649560.465668805,6.3703,6.3818,6.3282,6.3703,649560.4657
2006-03-07 09:45:00,16.66,16.68,16.63,16.66,408648.134948919,6.3703,6.378,6.3588,6.3703,408648.1349
2006-03-07 09:50:00,16.66,16.66,16.58,16.6,277263.0078403421,6.3703,6.3703,6.3397,6.3474,277263.0078
2006-03-07 09:55:00,16.6,16.69,16.56,16.63,722974.5782846282,6.3474,6.3818,6.3321,6.3588,722974.5783
2006-03-07 10:00:00,16.63,16.7,16.62,16.65,1042765.5024946544,6.3588,6.3856,6.355,6.3665,1042765.5025
2006-03-07 10:05:00,16.66,16.66,16.61,16.65,463530.5298170587,6.3703,6.3703,6.3512,6.3665,463530.5298
2006-03-07 10:10:00,16.64,16.66,16.6,16.63,385127.1085768591,6.3627,6.3703,6.3474,6.3588,385127.1086
2006-03-07 10:15:00,16.63,16.64,16.59,16.6,536944.642432882,6.3588,6.3627,6.3435,6.3474,536944.6424
2006-03-07 10:20:00,16.6,16.6,16.56,16.58,323117.12995961035,6.3474,6.3474,6.3321,6.3397,323117.13
2006-03-07 10:25:00,16.58,16.6,16.55,16.59,252554.0508434308,6.3397,6.3474,6.3282,6.3435,252554.0508
2006-03-07 10:30:00,16.58,16.62,16.58,16.6,208363.03159895464,6.3397,6.355,6.3397,6.3474,208363.0316
2006-03-07 10:35:00,16.6,16.62,16.56,16.56,235685.4359705393,6.3474,6.355,6.3321,6.3321,235685.436
2006-03-07 10:40:00,16.56,16.56,16.54,16.55,221905.44072226185,6.3321,6.3321,6.3244,6.3282,221905.4407
2006-03-07 10:45:00,16.55,16.55,16.54,16.55,175813.73247802327,6.3282,6.3282,6.3244,6.3282,175813.7325
2006-03-07 10:50:00,16.55,16.63,16.55,16.62,310762.6514611547,6.3282,6.3588,6.3282,6.355,310762.6515
2006-03-07 10:55:00,16.62,16.62,16.56,16.56,339272.9864575909,6.355,6.355,6.3321,6.3321,339272.9865
2006-03-07 11:00:00,16.56,16.59,16.55,16.59,357329.53195533383,6.3321,6.3435,6.3282,6.3435,357329.532
2006-03-07 11:05:00,16.59,16.64,16.58,16.64,355428.8429555714,6.3435,6.3627,6.3397,6.3627,355428.843
2006-03-07 11:10:00,16.63,16.66,16.58,16.58,424803.9914468995,6.3588,6.3703,6.3397,6.3397,424803.9914
2006-03-07 11:15:00,16.58,16.62,16.58,16.61,156806.84248039915,6.3397,6.355,6.3397,6.3512,156806.8425
2006-03-07 11:20:00,16.61,16.65,16.61,16.63,250178.18959372773,6.3512,6.3665,6.3512,6.3588,250178.1896
2006-03-07 11:25:00,16.63,16.63,16.59,16.62,176288.9047279639,6.3588,6.3588,6.3435,6.355,176288.9047
2006-03-07 11:30:00,16.61,16.62,16.6,16.61,103587.55048705156,6.3512,6.355,6.3474,6.3512,103587.5505
2006-03-07 11:35:00,16.6,16.61,16.58,16.61,160608.22047992397,6.3474,6.3512,6.3397,6.3512,160608.2205
2006-03-07 11:40:00,16.61,16.61,16.59,16.6,109052.0313613685,6.3512,6.3512,6.3435,6.3474,109052.0314
2006-03-07 11:45:00,16.6,16.64,16.6,16.63,398907.1038251366,6.3474,6.3627,6.3474,6.3588,398907.1038
2006-03-07 11:50:00,16.63,16.63,16.61,16.62,93371.34711332858,6.3588,6.3588,6.3512,6.355,93371.3471
2006-03-07 11:55:00,16.61,16.62,16.55,16.56,220717.5100974104,6.3512,6.355,6.3282,6.3321,220717.5101
2006-03-07 12:00:00,16.56,16.59,16.56,16.59,214065.09859824184,6.3321,6.3435,6.3321,6.3435,214065.0986
2006-03-07 12:05:00,16.59,16.6,16.55,16.55,139463.05535756712,6.3435,6.3474,6.3282,6.3282,139463.0554
2006-03-07 12:10:00,16.55,16.59,16.55,16.58,90282.72748871466,6.3282,6.3435,6.3282,6.3397,90282.7275
2006-03-07 12:15:00,16.58,16.58,16.55,16.55,151817.5338560228,6.3397,6.3397,6.3282,6.3282,151817.5339
2006-03-07 12:20:00,16.55,16.55,16.52,16.55,335471.60845806607,6.3282,6.3282,6.3168,6.3282,335471.6085
2006-03-07 12:25:00,16.55,16.55,16.48,16.49,267997.1489665004,6.3282,6.3282,6.3015,6.3053,267997.149
2006-03-07 12:30:00,16.49,16.5,16.49,16.49,120693.75148491329,6.3053,6.3091,6.3053,6.3053,120693.7515
2006-03-07 12:35:00,16.49,16.5,16.46,16.46,285816.108339273,6.3053,6.3091,6.2938,6.2938,285816.1083
2006-03-07 12:40:00,16.46,16.48,16.4,16.42,719173.2002851034,6.2938,6.3015,6.2709,6.2785,719173.2003
2006-03-07 12:45:00,16.41,16.44,16.41,16.42,339272.9864575909,6.2747,6.2862,6.2747,6.2785,339272.9865
2006-03-07 12:50:00,16.42,16.42,16.39,16.4,353290.56783083867,6.2785,6.2785,6.2671,6.2709,353290.5678
2006-03-07 12:55:00,16.39,16.45,16.38,16.39,497267.7595628416,6.2671,6.29,6.2632,6.2671,497267.7596
2006-03-07 13:00:00,16.39,16.42,16.38,16.42,137324.7802328344,6.2671,6.2785,6.2632,6.2785,137324.7802
2006-03-07 13:05:00,16.41,16.42,16.39,16.39,182703.73010216205,6.2747,6.2785,6.2671,6.2671,182703.7301
2006-03-07 13:10:00,16.39,16.41,16.39,16.39,192682.3473509147,6.2671,6.2747,6.2671,6.2671,192682.3474
2006-03-07 13:15:00,16.39,16.41,16.39,16.41,247802.32834402472,6.2671,6.2747,6.2671,6.2747,247802.3283
2006-03-07 13:20:00,16.41,16.43,16.39,16.42,372772.63007840345,6.2747,6.2824,6.2671,6.2785,372772.6301
2006-03-07 13:25:00,16.42,16.42,16.4,16.42,262295.08196721313,6.2785,6.2785,6.2709,6.2785,262295.082
2006-03-07 13:30:00,16.42,16.46,16.42,16.46,358042.2903302447,6.2785,6.2938,6.2785,6.2938,358042.2903
2006-03-07 13:35:00,16.46,16.46,16.42,16.43,471370.8719410786,6.2938,6.2938,6.2785,6.2824,471370.8719
2006-03-07 13:40:00,16.44,16.45,16.44,16.45,162033.73722974578,6.2862,6.29,6.2862,6.29,162033.7372
2006-03-07 13:45:00,16.45,16.46,16.44,16.46,129959.61035875505,6.29,6.2938,6.2862,6.2938,129959.6104
2006-03-07 13:50:00,16.46,16.47,16.45,16.45,184604.4191019245,6.2938,6.2977,6.29,6.29,184604.4191
2006-03-07 13:55:00,16.45,16.46,16.41,16.44,268234.73509147065,6.29,6.2938,6.2747,6.2862,268234.7351
2006-03-07 14:00:00,16.45,16.45,16.43,16.43,87431.69398907103,6.29,6.29,6.2824,6.2824,87431.694
2006-03-07 14:05:00,16.43,16.44,16.4,16.4,213114.75409836063,6.2824,6.2862,6.2709,6.2709,213114.7541
2006-03-07 14:10:00,16.4,16.41,16.36,16.37,452126.3958184842,6.2709,6.2747,6.2556,6.2594,452126.3958
2006-03-07 14:15:00,16.37,16.42,16.35,16.36,236873.36659539083,6.2594,6.2785,6.2518,6.2556,236873.3666
2006-03-07 14:20:00,16.37,16.4,16.36,16.39,130672.36873366596,6.2594,6.2709,6.2556,6.2671,130672.3687
2006-03-07 14:25:00,16.4,16.41,16.37,16.37,248752.67284390592,6.2709,6.2747,6.2594,6.2594,248752.6728
2006-03-07 14:30:00,16.37,16.38,16.34,16.35,301971.9648372535,6.2594,6.2632,6.2479,6.2518,301971.9648
2006-03-07 14:35:00,16.35,16.36,16.32,16.34,423616.060822048,6.2518,6.2556,6.2403,6.2479,423616.0608
2006-03-07 14:40:00,16.34,16.35,16.33,16.35,165835.11522927062,6.2479,6.2518,6.2441,6.2518,165835.1152
2006-03-07 14:45:00,16.35,16.35,16.32,16.34,232834.4024708957,6.2518,6.2518,6.2403,6.2479,232834.4025
2006-03-07 14:50:00,16.34,16.44,16.34,16.41,573057.7334283678,6.2479,6.2862,6.2479,6.2747,573057.7334
2006-03-07 14:55:00,16.41,16.44,16.39,16.44,381563.3167023046,6.2747,6.2862,6.2671,6.2862,381563.3167
2006-03-07 15:00:00,16.44,16.44,16.41,16.43,219291.9933475885,6.2862,6.2862,6.2747,6.2824,219291.9933
2006-03-07 15:05:00,16.43,16.44,16.4,16.41,271323.3547160846,6.2824,6.2862,6.2709,6.2747,271323.3547
2006-03-07 15:10:00,16.41,16.42,16.36,16.37,246851.9838441435,6.2747,6.2785,6.2556,6.2594,246851.9838
2006-03-07 15:15:00,16.37,16.39,16.37,16.38,110952.72036113092,6.2594,6.2671,6.2594,6.2632,110952.7204
2006-03-07 15:20:00,16.38,16.39,16.36,16.37,372535.0439534331,6.2632,6.2671,6.2556,6.2594,372535.044
2006-03-07 15:25:00,16.37,16.39,16.37,16.39,215490.61534806367,6.2594,6.2671,6.2594,6.2671,215490.6153
2006-03-07 15:30:00,16.39,16.42,16.39,16.42,243288.19196958892,6.2671,6.2785,6.2671,6.2785,243288.192
2006-03-07 15:35:00,16.42,16.44,16.42,16.44,406985.0320741269,6.2785,6.2862,6.2785,6.2862,406985.0321
2006-03-07 15:40:00,16.44,16.45,16.42,16.42,206937.51484913283,6.2862,6.29,6.2785,6.2785,206937.5148
2006-03-07 15:45:00,16.43,16.43,16.42,16.42,204799.2397244001,6.2824,6.2824,6.2785,6.2785,204799.2397
2006-03-07 15:50:00,16.43,16.44,16.42,16.42,540033.2620574959,6.2824,6.2862,6.2785,6.2785,540033.2621
2006-03-07 15:55:00,16.42,16.44,15.93,16.4,990258.9688762176,6.2785,6.2862,6.0912,6.2709,990258.9689
2006-03-08 09:30:00,16.31,16.36,16.2,16.24,686861.4872891423,6.2365,6.2556,6.1944,6.2097,686861.4873
2006-03-08 09:35:00,16.24,16.3,16.23,16.27,578997.3865526253,6.2097,6.2327,6.2059,6.2212,578997.3866
2006-03-08 09:40:00,16.27,16.29,16.22,16.23,428842.95557139465,6.2212,6.2288,6.2021,6.2059,428842.9556
2006-03-08 09:45:00,16.23,16.28,16.21,16.27,430743.64457115706,6.2059,6.225,6.1982,6.2212,430743.6446
2006-03-08 09:50:00,16.27,16.31,16.27,16.28,303397.48158707534,6.2212,6.2365,6.2212,6.225,303397.4816
2006-03-08 09:55:00,16.28,16.34,16.27,16.33,284390.5915894512,6.225,6.2479,6.2212,6.2441,284390.5916
2006-03-08 10:00:00,16.33,16.34,16.26,16.28,396768.8287004039,6.2441,6.2479,6.2174,6.225,396768.8287
2006-03-08 10:05:00,16.28,16.29,16.22,16.22,1040389.6412449512,6.225,6.2288,6.2021,6.2021,1040389.6412
2006-03-08 10:10:00,16.22,16.25,16.22,16.24,263483.0125920646,6.2021,6.2135,6.2021,6.2097,263483.0126
2006-03-08 10:15:00,16.23,16.23,16.13,16.16,794012.8296507484,6.2059,6.2059,6.1676,6.1791,794012.8297
2006-03-08 10:20:00,16.16,16.16,16.07,16.09,1277263.007840342,6.1791,6.1791,6.1447,6.1524,1277263.0078
2006-03-08 10:25:00,16.09,16.09,15.94,15.97,1573057.733428368,6.1524,6.1524,6.095,6.1065,1573057.7334
2006-03-08 10:30:00,15.97,15.98,15.85,15.86,2515086.7189356145,6.1065,6.1103,6.0606,6.0644,2515086.7189
2006-03-08 10:35:00,15.86,16.26,15.8,15.92,2406272.273699216,6.0644,6.2174,6.0415,6.0874,2406272.2737
2006-03-08 10:40:00,15.92,16.06,15.78,15.83,2841292.4685198385,6.0874,6.1409,6.0338,6.0529,2841292.4685
2006-03-08 10:45:00,15.83,15.83,15.73,15.83,1493466.3815633168,6.0529,6.0529,6.0147,6.0529,1493466.3816
2006-03-08 10:50:00,15.82,15.9,15.8,15.82,980280.351627465,6.0491,6.0797,6.0415,6.0491,980280.3516
2006-03-08 10:55:00,15.82,15.89,15.8,15.83,608220.4799239725,6.0491,6.0759,6.0415,6.0529,608220.4799
2006-03-08 11:00:00,15.83,15.87,15.82,15.83,348538.84533143265,6.0529,6.0682,6.0491,6.0529,348538.8453
2006-03-08 11:05:00,15.82,15.86,15.8,15.86,477548.1111903065,6.0491,6.0644,6.0415,6.0644,477548.1112
2006-03-08 11:10:00,15.86,15.88,15.84,15.86,412924.6851983844,6.0644,6.0721,6.0568,6.0644,412924.6852
2006-03-08 11:15:00,15.86,15.86,15.81,15.81,416488.4770729389,6.0644,6.0644,6.0453,6.0453,416488.4771
2006-03-08 11:20:00,15.82,15.82,15.77,15.79,484675.6949394156,6.0491,6.0491,6.03,6.0376,484675.6949
2006-03-08 11:25:00,15.79,15.85,15.79,15.82,375861.24970301735,6.0376,6.0606,6.0376,6.0491,375861.2497
2006-03-08 11:30:00,15.82,15.83,15.77,15.77,320978.85483487765,6.0491,6.0529,6.03,6.03,320978.8548
2006-03-08 11:35:00,15.77,15.77,15.74,15.75,757186.9802803516,6.03,6.03,6.0185,6.0223,757186.9803
2006-03-08 11:40:00,15.75,15.79,15.69,15.72,757186.9802803516,6.0223,6.0376,5.9994,6.0109,757186.9803
2006-03-08 11:45:00,15.73,15.73,15.66,15.68,627940.1282965075,6.0147,6.0147,5.9879,5.9956,627940.1283
2006-03-08 11:50:00,15.68,15.71,15.65,15.67,781658.3511522927,5.9956,6.0071,5.9841,5.9918,781658.3512
2006-03-08 11:55:00,15.67,15.67,15.57,15.58,1177714.4214777858,5.9918,5.9918,5.9535,5.9573,1177714.4215
2006-03-08 12:00:00,15.59,15.66,15.56,15.66,1500831.551437396,5.9612,5.9879,5.9497,5.9879,1500831.5514
2006-03-08 12:05:00,15.66,15.67,15.63,15.64,445711.5704442861,5.9879,5.9918,5.9765,5.9803,445711.5704
2006-03-08 12:10:00,15.64,15.7,15.63,15.67,665478.7360418151,5.9803,6.0032,5.9765,5.9918,665478.736
2006-03-08 12:15:00,15.67,15.7,15.67,15.68,319790.92421002616,5.9918,6.0032,5.9918,5.9956,319790.9242
2006-03-08 12:20:00,15.68,15.69,15.66,15.68,258493.70396768829,5.9956,5.9994,5.9879,5.9956,258493.704
2006-03-08 12:25:00,15.68,15.7,15.64,15.7,357567.1180803041,5.9956,6.0032,5.9803,6.0032,357567.1181
2006-03-08 12:30:00,15.7,15.74,15.7,15.73,383701.5918270373,6.0032,6.0185,6.0032,6.0147,383701.5918
2006-03-08 12:35:00,15.74,15.78,15.71,15.72,559752.9104300309,6.0185,6.0338,6.0071,6.0109,559752.9104
2006-03-08 12:40:00,15.72,15.74,15.71,15.73,230933.7134711333,6.0109,6.0185,6.0071,6.0147,230933.7135
2006-03-08 12:45:00,15.73,15.82,15.73,15.79,763601.8056545497,6.0147,6.0491,6.0147,6.0376,763601.8057
2006-03-08 12:50:00,15.79,15.89,15.78,15.86,713708.7194107864,6.0376,6.0759,6.0338,6.0644,713708.7194
2006-03-08 12:55:00,15.86,15.87,15.8,15.85,569493.9415538133,6.0644,6.0682,6.0415,6.0606,569493.9416
2006-03-08 13:00:00,15.85,15.9,15.83,15.86,602755.9990496555,6.0606,6.0797,6.0529,6.0644,602755.999
2006-03-08 13:05:00,15.87,15.9,15.86,15.88,473984.319315752,6.0682,6.0797,6.0644,6.0721,473984.3193
2006-03-08 13:10:00,15.88,15.93,15.88,15.9,732002.8510334997,6.0721,6.0912,6.0721,6.0797,732002.851
2006-03-08 13:15:00,15.9,15.91,15.86,15.91,477785.6973152768,6.0797,6.0835,6.0644,6.0835,477785.6973
2006-03-08 13:20:00,15.88,15.96,15.88,15.95,637205.9871703492,6.0721,6.1026,6.0721,6.0988,637205.9872
2006-03-08 13:25:00,15.95,15.97,15.94,15.94,287716.79733903543,6.0988,6.1065,6.095,6.095,287716.7973
2006-03-08 13:30:00,15.94,15.99,15.94,15.98,450463.2929436921,6.095,6.1141,6.095,6.1103,450463.2929
2006-03-08 13:35:00,15.98,15.98,15.94,15.96,448562.60394392966,6.1103,6.1103,6.095,6.1026,448562.6039
2006-03-08 13:40:00,15.96,15.97,15.91,15.93,527916.3696840105,6.1026,6.1065,6.0835,6.0912,527916.3697
2006-03-08 13:45:00,15.93,15.95,15.9,15.92,368020.9075789974,6.0912,6.0988,6.0797,6.0874,368020.9076
2006-03-08 13:50:00,15.91,15.93,15.88,15.91,454739.8431931575,6.0835,6.0912,6.0721,6.0835,454739.8432
2006-03-08 13:55:00,15.91,15.91,15.88,15.91,407222.6181990972,6.0835,6.0835,6.0721,6.0835,407222.6182
2006-03-08 14:00:00,15.91,15.95,15.9,15.95,384889.5224518888,6.0835,6.0988,6.0797,6.0988,384889.5225
2006-03-08 14:05:00,15.94,15.99,15.94,15.98,220717.5100974104,6.095,6.1141,6.095,6.1103,220717.5101
2006-03-08 14:10:00,15.97,16.04,15.96,16.04,546685.6735566643,6.1065,6.1332,6.1026,6.1332,546685.6736
2006-03-08 14:15:00,16.04,16.07,15.99,15.99,446899.5010691376,6.1332,6.1447,6.1141,6.1141,446899.5011
2006-03-08 14:20:00,15.99,16.0,15.98,15.99,158945.11760513188,6.1141,6.1179,6.1103,6.1141,158945.1176
2006-03-08 14:25:00,15.99,16.01,15.99,15.99,214065.09859824184,6.1141,6.1218,6.1141,6.1141,214065.0986
2006-03-08 14:30:00,15.99,16.08,15.99,16.04,536231.8840579711,6.1141,6.1485,6.1141,6.1332,536231.8841
2006-03-08 14:35:00,16.04,16.06,16.02,16.06,199572.34497505345,6.1332,6.1409,6.1256,6.1409,199572.345
2006-03-08 14:40:00,16.05,16.11,16.05,16.05,523402.2333095747,6.1371,6.16,6.1371,6.1371,523402.2333
2006-03-08 14:45:00,16.05,16.09,16.03,16.06,377286.7664528392,6.1371,6.1524,6.1294,6.1409,377286.7665
2006-03-08 14:50:00,16.06,16.07,15.97,15.97,428367.783321454,6.1409,6.1447,6.1065,6.1065,428367.7833
2006-03-08 14:55:00,15.98,16.03,15.98,16.0,377286.7664528392,6.1103,6.1294,6.1103,6.1179,377286.7665
2006-03-08 15:00:00,15.99,16.05,15.99,16.03,391541.93395105726,6.1141,6.1371,6.1141,6.1294,391541.934
2006-03-08 15:05:00,16.02,16.08,16.02,16.07,544072.2261819909,6.1256,6.1485,6.1256,6.1447,544072.2262
2006-03-08 15:10:00,16.07,16.1,16.04,16.09,526728.4390591589,6.1447,6.1562,6.1332,6.1524,526728.4391
2006-03-08 15:15:00,16.1,16.12,16.07,16.11,1802565.9301496795,6.1562,6.1638,6.1447,6.16,1802565.9301
2006-03-08 15:20:00,16.1,16.11,16.08,16.1,449512.9484438109,6.1562,6.16,6.1485,6.1562,449512.9484
2006-03-08 15:25:00,16.11,16.12,16.09,16.11,399382.2760750773,6.16,6.1638,6.1524,6.16,399382.2761
2006-03-08 15:30:00,16.1,16.13,16.09,16.13,712283.2026609646,6.1562,6.1676,6.1524,6.1676,712283.2027
2006-03-08 15:35:00,16.13,16.13,16.09,16.11,682822.5231646472,6.1676,6.1676,6.1524,6.16,682822.5232
2006-03-08 15:40:00,16.11,16.15,16.11,16.15,622000.47517225,6.16,6.1753,6.16,6.1753,622000.4752
2006-03-08 15:45:00,16.15,16.15,16.11,16.11,1162984.081729627,6.1753,6.1753,6.16,6.16,1162984.0817
2006-03-08 15:50:00,16.11,16.15,16.11,16.13,911617.9615110478,6.16,6.1753,6.16,6.1676,911617.9615
2006-03-08 15:55:00,16.13,16.18,16.13,16.13,2177952.007602756,6.1676,6.1868,6.1676,6.1676,2177952.0076
2006-03-09 09:30:00,16.18,16.2,16.14,16.17,831789.0235210264,6.1868,6.1944,6.1715,6.1829,831789.0235
2006-03-09 09:35:00,16.16,16.18,16.12,16.13,379662.6277025422,6.1791,6.1868,6.1638,6.1676,379662.6277
2006-03-09 09:40:00,16.13,16.13,16.07,16.11,710382.5136612022,6.1676,6.1676,6.1447,6.16,710382.5137
2006-03-09 09:45:00,16.12,16.22,16.11,16.22,250178.18959372773,6.1638,6.2021,6.16,6.2021,250178.1896
2006-03-09 09:50:00,16.22,16.31,16.22,16.28,805179.3775243526,6.2021,6.2365,6.2021,6.225,805179.3775
2006-03-09 09:55:00,16.28,16.28,16.22,16.23,346875.7424566405,6.225,6.225,6.2021,6.2059,346875.7425
2006-03-09 10:00:00,16.23,16.26,16.18,16.22,544072.2261819909,6.2059,6.2174,6.1868,6.2021,544072.2262
2006-03-09 10:05:00,16.23,16.28,16.22,16.26,501306.7236873367,6.2059,6.225,6.2021,6.2174,501306.7237
2006-03-09 10:10:00,16.26,16.26,16.21,16.23,296982.6562128772,6.2174,6.2174,6.1982,6.2059,296982.6562
2006-03-09 10:15:00,16.23,16.23,16.2,16.21,183178.90235210265,6.2059,6.2059,6.1944,6.1982,183178.9024
2006-03-09 10:20:00,16.21,16.24,16.21,16.23,144214.77785697317,6.1982,6.2097,6.1982,6.2059,144214.7779
2006-03-09 10:25:00,16.23,16.29,16.23,16.23,539795.6759325255,6.2059,6.2288,6.2059,6.2059,539795.6759
2006-03-09 10:30:00,16.24,16.3,16.23,16.29,445473.98431931576,6.2097,6.2327,6.2059,6.2288,445473.9843
2006-03-09 10:35:00,16.28,16.29,16.26,16.27,195770.96697552863,6.225,6.2288,6.2174,6.2212,195770.967
2006-03-09 10:40:00,16.27,16.34,16.26,16.33,593490.1401758137,6.2212,6.2479,6.2174,6.2441,593490.1402
2006-03-09 10:45:00,16.33,16.34,16.25,16.25,320978.85483487765,6.2441,6.2479,6.2135,6.2135,320978.8548
2006-03-09 10:50:00,16.25,16.25,16.21,16.23,453789.4986932763,6.2135,6.2135,6.1982,6.2059,453789.4987
2006-03-09 10:55:00,16.23,16.25,16.23,16.23,137799.952482775,6.2059,6.2135,6.2059,6.2059,137799.9525
2006-03-09 11:00:00,16.23,16.26,16.21,16.25,512710.8576859112,6.2059,6.2174,6.1982,6.2135,512710.8577
2006-03-09 11:05:00,16.24,16.26,16.23,16.23,282727.48871465906,6.2097,6.2174,6.2059,6.2059,282727.4887
2006-03-09 11:10:00,16.23,16.24,16.16,16.21,513186.02993585175,6.2059,6.2097,6.1791,6.1982,513186.0299
2006-03-09 11:15:00,16.22,16.23,16.2,16.2,193395.1057258256,6.2021,6.2059,6.1944,6.1944,193395.1057
2006-03-09 11:20:00,16.2,16.2,16.18,16.19,172487.52672843906,6.1944,6.1944,6.1868,6.1906,172487.5267
2006-03-09 11:25:00,16.19,16.19,16.17,16.18,322404.3715846995,6.1906,6.1906,6.1829,6.1868,322404.3716
2006-03-09 11:30:00,16.18,16.2,16.17,16.2,296269.8978379663,6.1868,6.1944,6.1829,6.1944,296269.8978
2006-03-09 11:35:00,16.2,16.2,16.16,16.16,119980.99311000238,6.1944,6.1944,6.1791,6.1791,119980.9931
2006-03-09 11:40:00,16.16,16.17,16.13,16.17,210501.30672368733,6.1791,6.1829,6.1676,6.1829,210501.3067
2006-03-09 11:45:00,16.16,16.16,16.11,16.12,501781.8959372773,6.1791,6.1791,6.16,6.1638,501781.8959
2006-03-09 11:50:00,16.12,16.12,16.08,16.11,213352.34022333092,6.1638,6.1638,6.1485,6.16,213352.3402
2006-03-09 11:55:00,16.12,16.14,16.1,16.11,246851.9838441435,6.1638,6.1715,6.1562,6.16,246851.9838
2006-03-09 12:00:00,16.12,16.12,16.08,16.08,301496.7925873129,6.1638,6.1638,6.1485,6.1485,301496.7926
2006-03-09 12:05:00,16.08,16.09,16.05,16.07,314801.6155856498,6.1485,6.1524,6.1371,6.1447,314801.6156
2006-03-09 12:10:00,16.07,16.09,16.07,16.09,246614.3977191732,6.1447,6.1524,6.1447,6.1524,246614.3977
2006-03-09 12:15:00,16.09,16.1,16.06,16.07,157282.01473033975,6.1524,6.1562,6.1409,6.1447,157282.0147
2006-03-09 12:20:00,16.07,16.07,16.06,16.06,98598.24186267522,6.1447,6.1447,6.1409,6.1409,98598.2419
2006-03-09 12:25:00,16.06,16.09,16.05,16.08,194107.8641007365,6.1409,6.1524,6.1371,6.1485,194107.8641
2006-03-09 12:30:00,16.08,16.11,16.07,16.08,276312.6633404609,6.1485,6.16,6.1447,6.1485,276312.6633
2006-03-09 12:35:00,16.08,16.09,16.05,16.07,230220.9550962224,6.1485,6.1524,6.1371,6.1447,230220.9551
2006-03-09 12:40:00,16.07,16.07,16.03,16.05,296269.8978379663,6.1447,6.1447,6.1294,6.1371,296269.8978
2006-03-09 12:45:00,16.04,16.07,16.04,16.05,195295.79472558803,6.1332,6.1447,6.1332,6.1371,195295.7947
2006-03-09 12:50:00,16.05,16.09,16.05,16.09,228795.43834640057,6.1371,6.1524,6.1371,6.1524,228795.4383
2006-03-09 12:55:00,16.09,16.11,16.08,16.1,303397.48158707534,6.1524,6.16,6.1485,6.1562,303397.4816
2006-03-09 13:00:00,16.1,16.1,16.04,16.05,116654.78736041817,6.1562,6.1562,6.1332,6.1371,116654.7874
2006-03-09 13:05:00,16.04,16.06,16.04,16.04,191732.0028510335,6.1332,6.1409,6.1332,6.1332,191732.0029
2006-03-09 13:10:00,16.03,16.04,15.98,15.99,449512.9484438109,6.1294,6.1332,6.1103,6.1141,449512.9484
2006-03-09 13:15:00,15.99,16.02,15.98,16.02,219054.4072226182,6.1141,6.1256,6.1103,6.1256,219054.4072
2006-03-09 13:20:00,16.02,16.03,15.99,16.0,254454.73984319315,6.1256,6.1294,6.1141,6.1179,254454.7398
2006-03-09 13:25:00,15.99,16.01,15.99,16.01,222380.6129722024,6.1141,6.1218,6.1141,6.1218,222380.613
2006-03-09 13:30:00,16.0,16.04,16.0,16.04,167023.04585412212,6.1179,6.1332,6.1179,6.1332,167023.0459
2006-03-09 13:35:00,16.04,16.06,16.04,16.05,127346.16298408172,6.1332,6.1409,6.1332,6.1371,127346.163
2006-03-09 13:40:00,16.05,16.06,16.03,16.04,242337.84746970772,6.1371,6.1409,6.1294,6.1332,242337.8475
2006-03-09 13:45:00,16.04,16.05,16.01,16.02,135661.6773580423,6.1332,6.1371,6.1218,6.1256,135661.6774
2006-03-09 13:50:00,16.02,16.02,15.99,15.99,255642.67046804467,6.1256,6.1256,6.1141,6.1141,255642.6705
2006-03-09 13:55:00,16.0,16.03,15.99,16.03,192207.1751009741,6.1179,6.1294,6.1141,6.1294,192207.1751
2006-03-09 14:00:00,16.03,16.05,16.02,16.05,177001.6631028748,6.1294,6.1371,6.1256,6.1371,177001.6631
2006-03-09 14:05:00,16.05,16.05,16.02,16.04,170349.25160370636,6.1371,6.1371,6.1256,6.1332,170349.2516
2006-03-09 14:10:00,16.04,16.05,16.03,16.05,99786.17248752672,6.1332,6.1371,6.1294,6.1371,99786.1725
2006-03-09 14:15:00,16.05,16.05,16.02,16.03,271323.3547160846,6.1371,6.1371,6.1256,6.1294,271323.3547
2006-03-09 14:20:00,16.04,16.04,16.02,16.02,122119.2682347351,6.1332,6.1332,6.1256,6.1256,122119.2682
2006-03-09 14:25:00,16.02,16.03,15.95,15.96,396531.2425754336,6.1256,6.1294,6.0988,6.1026,396531.2426
2006-03-09 14:30:00,15.96,15.99,15.94,15.98,336421.9529579473,6.1026,6.1141,6.095,6.1103,336421.953
2006-03-09 14:35:00,15.98,16.01,15.96,16.01,277500.5939653124,6.1103,6.1218,6.1026,6.1218,277500.594
2006-03-09 14:40:00,16.01,16.02,15.96,15.97,195295.79472558803,6.1218,6.1256,6.1026,6.1065,195295.7947
2006-03-09 14:45:00,15.98,16.0,15.96,15.96,167735.80422903303,6.1103,6.1179,6.1026,6.1026,167735.8042
2006-03-09 14:50:00,15.96,15.98,15.94,15.96,133760.9883582799,6.1026,6.1103,6.095,6.1026,133760.9884
2006-03-09 14:55:00,15.96,15.99,15.96,15.96,222855.78522214305,6.1026,6.1141,6.1026,6.1026,222855.7852
2006-03-09 15:00:00,15.96,15.97,15.94,15.94,347826.0869565217,6.1026,6.1065,6.095,6.095,347826.087
2006-03-09 15:05:00,15.94,15.96,15.94,15.96,248990.2589688762,6.095,6.1026,6.095,6.1026,248990.259
2006-03-09 15:10:00,15.96,15.96,15.9,15.94,318127.82133523404,6.1026,6.1026,6.0797,6.095,318127.8213
2006-03-09 15:15:00,15.94,15.94,15.91,15.91,228082.67997148968,6.095,6.095,6.0835,6.0835,228082.68
2006-03-09 15:20:00,15.91,15.92,15.89,15.91,276075.07721549063,6.0835,6.0874,6.0759,6.0835,276075.0772
2006-03-09 15:25:00,15.91,15.91,15.88,15.88,254929.91209313367,6.0835,6.0835,6.0721,6.0721,254929.9121
2006-03-09 15:30:00,15.88,15.91,15.87,15.9,351865.0510810169,6.0721,6.0835,6.0682,6.0797,351865.0511
2006-03-09 15:35:00,15.91,15.93,15.9,15.93,322404.3715846995,6.0835,6.0912,6.0797,6.0912,322404.3716
2006-03-09 15:40:00,15.93,15.93,15.85,15.88,495367.0705630792,6.0912,6.0912,6.0606,6.0721,495367.0706
2006-03-09 15:45:00,15.88,15.9,15.86,15.87,339272.9864575909,6.0721,6.0797,6.0644,6.0682,339272.9865
2006-03-09 15:50:00,15.87,15.88,15.84,15.86,558564.9798051794,6.0682,6.0721,6.0568,6.0644,558564.9798
2006-03-09 15:55:00,15.85,15.89,15.84,15.86,701591.827037301,6.0606,6.0759,6.0568,6.0644,701591.827
2006-03-10 09:30:00,15.8,15.83,15.68,15.72,858398.6695177002,6.0415,6.0529,5.9956,6.0109,858398.6695
2006-03-10 09:35:00,15.72,15.73,15.62,15.65,311237.82371109526,6.0109,6.0147,5.9726,5.9841,311237.8237
2006-03-10 09:40:00,15.65,15.67,15.57,15.66,371109.5272036113,5.9841,5.9918,5.9535,5.9879,371109.5272
2006-03-10 09:45:00,15.66,15.75,15.66,15.71,288191.969588976,5.9879,6.0223,5.9879,6.0071,288191.9696
2006-03-10 09:50:00,15.71,15.78,15.7,15.73,471370.8719410786,6.0071,6.0338,6.0032,6.0147,471370.8719
2006-03-10 09:55:00,15.73,15.79,15.71,15.75,407460.2043240675,6.0147,6.0376,6.0071,6.0223,407460.2043
2006-03-10 10:00:00,15.75,15.77,15.72,15.72,197909.24210026136,6.0223,6.03,6.0109,6.0109,197909.2421
2006-03-10 10:05:00,15.72,15.81,15.71,15.77,363269.18507959135,6.0109,6.0453,6.0071,6.03,363269.1851
2006-03-10 10:10:00,15.76,15.87,15.74,15.86,595390.8291755762,6.0262,6.0682,6.0185,6.0644,595390.8292
2006-03-10 10:15:00,15.87,15.96,15.85,15.96,646947.0182941316,6.0682,6.1026,6.0606,6.1026,646947.0183
2006-03-10 10:20:00,15.96,15.96,15.87,15.94,530292.2309337135,6.1026,6.1026,6.0682,6.095,530292.2309
2006-03-10 10:25:00,15.94,15.96,15.91,15.91,536231.8840579711,6.095,6.1026,6.0835,6.0835,536231.8841
2006-03-10 10:30:00,15.91,15.94,15.75,15.75,279163.69684010453,6.0835,6.095,6.0223,6.0223,279163.6968
2006-03-10 10:35:00,15.94,16.01,15.94,16.01,901876.9303872654,6.095,6.1218,6.095,6.1218,901876.9304
2006-03-10 10:40:00,16.02,16.19,16.0,16.18,1237348.5388453314,6.1256,6.1906,6.1179,6.1868,1237348.5388
2006-03-10 10:45:00,16.18,16.18,16.12,16.15,684248.039914469,6.1868,6.1868,6.1638,6.1753,684248.0399
2006-03-10 10:50:00,16.15,16.15,16.12,16.15,394392.9674507009,6.1753,6.1753,6.1638,6.1753,394392.9675
2006-03-10 10:55:00,16.15,16.17,16.14,16.14,264908.52934188646,6.1753,6.1829,6.1715,6.1715,264908.5293
2006-03-10 11:00:00,16.14,16.14,16.1,16.12,421240.199572345,6.1715,6.1715,6.1562,6.1638,421240.1996
2006-03-10 11:05:00,16.12,16.12,16.02,16.03,337134.7113328582,6.1638,6.1638,6.1256,6.1294,337134.7113
2006-03-10 11:10:00,16.03,16.11,16.02,16.09,282489.9025896888,6.1294,6.16,6.1256,6.1524,282489.9026
2006-03-10 11:15:00,16.1,16.1,16.06,16.06,129009.26585887384,6.1562,6.1562,6.1409,6.1409,129009.2659
2006-03-10 11:20:00,16.06,16.07,16.05,16.07,187693.0387265384,6.1409,6.1447,6.1371,6.1447,187693.0387
2006-03-10 11:25:00,16.07,16.11,16.07,16.08,171062.00997861725,6.1447,6.16,6.1447,6.1485,171062.01
2006-03-10 11:30:00,16.08,16.09,16.06,16.07,94084.10548823948,6.1485,6.1524,6.1409,6.1447,94084.1055
2006-03-10 11:35:00,16.07,16.07,16.02,16.05,188643.3832264196,6.1447,6.1447,6.1256,6.1371,188643.3832
2006-03-10 11:40:00,16.04,16.05,16.01,16.03,129246.85198384414,6.1332,6.1371,6.1218,6.1294,129246.852
2006-03-10 11:45:00,16.04,16.05,16.0,16.0,386315.0392017106,6.1332,6.1371,6.1179,6.1179,386315.0392
2006-03-10 11:50:00,16.0,16.02,15.98,16.01,112378.23711095272,6.1179,6.1256,6.1103,6.1218,112378.2371
2006-03-10 11:55:00,16.02,16.02,15.98,15.99,138750.2969826562,6.1256,6.1256,6.1103,6.1141,138750.297
2006-03-10 12:00:00,15.99,16.02,15.99,16.02,153005.46448087433,6.1141,6.1256,6.1141,6.1256,153005.4645
2006-03-10 12:05:00,16.02,16.07,16.02,16.03,348776.43145640293,6.1256,6.1447,6.1256,6.1294,348776.4315
2006-03-10 12:10:00,16.03,16.03,15.97,15.98,173200.28510334998,6.1294,6.1294,6.1065,6.1103,173200.2851
2006-03-10 12:15:00,15.98,16.01,15.98,16.01,106913.7562366358,6.1103,6.1218,6.1103,6.1218,106913.7562
2006-03-10 12:20:00,16.01,16.02,15.97,15.99,133048.22998336898,6.1218,6.1256,6.1065,6.1141,133048.23
2006-03-10 12:25:00,15.99,16.01,15.99,15.99,60584.461867426944,6.1141,6.1218,6.1141,6.1141,60584.4619
2006-03-10 12:30:00,15.99,16.02,15.99,16.01,125683.06010928962,6.1141,6.1256,6.1141,6.1218,125683.0601
2006-03-10 12:35:00,16.01,16.06,16.01,16.04,153955.80898075554,6.1218,6.1409,6.1218,6.1332,153955.809
2006-03-10 12:40:00,16.05,16.08,16.03,16.07,74602.04324067474,6.1371,6.1485,6.1294,6.1447,74602.0432
2006-03-10 12:45:00,16.07,16.09,16.05,16.05,127821.33523402234,6.1447,6.1524,6.1371,6.1371,127821.3352
2006-03-10 12:50:00,16.05,16.07,16.02,16.03,91708.24423853648,6.1371,6.1447,6.1256,6.1294,91708.2442
2006-03-10 12:55:00,16.04,16.04,16.02,16.03,65098.59824186267,6.1332,6.1332,6.1256,6.1294,65098.5982
2006-03-10 13:00:00,16.03,16.03,16.02,16.02,69612.7346162984,6.1294,6.1294,6.1256,6.1256,69612.7346
2006-03-10 13:05:00,16.02,16.02,16.02,16.02,36588.26324542647,6.1256,6.1256,6.1256,6.1256,36588.2632
2006-03-10 13:10:00,16.02,16.03,16.02,16.02,75789.97386552625,6.1256,6.1294,6.1256,6.1256,75789.9739
2006-03-10 13:15:00,16.02,16.02,16.0,16.0,86718.93561416013,6.1256,6.1256,6.1179,6.1179,86718.9356
2006-03-10 13:20:00,16.0,16.02,15.98,15.99,174388.21572820147,6.1179,6.1256,6.1103,6.1141,174388.2157
2006-03-10 13:25:00,15.99,15.99,15.95,15.96,139225.4692325968,6.1141,6.1141,6.0988,6.1026,139225.4692
2006-03-10 13:30:00,15.95,15.96,15.9,15.91,197196.48372535044,6.0988,6.1026,6.0797,6.0835,197196.4837
2006-03-10 13:35:00,15.91,15.96,15.91,15.94,161796.1511047755,6.0835,6.1026,6.0835,6.095,161796.1511
2006-03-10 13:40:00,15.94,15.95,15.93,15.95,131147.54098360657,6.095,6.0988,6.0912,6.0988,131147.541
2006-03-10 13:45:00,15.96,16.0,15.95,15.98,186505.10810168687,6.1026,6.1179,6.0988,6.1103,186505.1081
2006-03-10 13:50:00,15.99,15.99,15.96,15.97,75789.97386552625,6.1141,6.1141,6.1026,6.1065,75789.9739
2006-03-10 13:55:00,15.97,15.97,15.95,15.95,171774.76835352817,6.1065,6.1065,6.0988,6.0988,171774.7684
2006-03-10 14:00:00,15.95,15.97,15.95,15.96,78878.59349014018,6.0988,6.1065,6.0988,6.1026,78878.5935
2006-03-10 14:05:00,15.97,15.99,15.97,15.99,218816.82109764792,6.1065,6.1141,6.1065,6.1141,218816.8211
2006-03-10 14:10:00,15.99,16.02,15.99,16.02,167260.63197909243,6.1141,6.1256,6.1141,6.1256,167260.632
2006-03-10 14:15:00,16.02,16.04,16.02,16.04,121406.5098598242,6.1256,6.1332,6.1256,6.1332,121406.5099
2006-03-10 14:20:00,16.04,16.05,16.04,16.05,183654.07460204329,6.1332,6.1371,6.1332,6.1371,183654.0746
2006-03-10 14:25:00,16.06,16.07,16.01,16.02,154668.56735566643,6.1409,6.1447,6.1218,6.1256,154668.5674
2006-03-10 14:30:00,16.02,16.03,16.01,16.01,167973.39035400332,6.1256,6.1294,6.1218,6.1218,167973.3904
2006-03-10 14:35:00,16.02,16.04,15.99,16.04,212164.40959847943,6.1256,6.1332,6.1141,6.1332,212164.4096
2006-03-10 14:40:00,16.04,16.04,15.99,16.02,144927.53623188406,6.1332,6.1332,6.1141,6.1256,144927.5362
2006-03-10 14:45:00,16.02,16.04,15.97,15.99,274174.3882157282,6.1256,6.1332,6.1065,6.1141,274174.3882
2006-03-10 14:50:00,15.99,16.03,15.97,15.99,174625.80185317178,6.1141,6.1294,6.1065,6.1141,174625.8019
2006-03-10 14:55:00,15.99,15.99,15.96,15.97,315039.2017106201,6.1141,6.1141,6.1026,6.1065,315039.2017
2006-03-10 15:00:00,15.97,15.99,15.97,15.98,182466.1439771917,6.1065,6.1141,6.1065,6.1103,182466.144
2006-03-10 15:05:00,15.98,15.99,15.93,15.94,277500.5939653124,6.1103,6.1141,6.0912,6.095,277500.594
2006-03-10 15:10:00,15.95,15.96,15.9,15.91,286766.4528391542,6.0988,6.1026,6.0797,6.0835,286766.4528
2006-03-10 15:15:00,15.91,15.96,15.89,15.94,175338.56022808267,6.0835,6.1026,6.0759,6.095,175338.5602
2006-03-10 15:20:00,15.93,15.96,15.93,15.96,145165.12235685435,6.0912,6.1026,6.0912,6.1026,145165.1224
2006-03-10 15:25:00,15.96,15.96,15.92,15.93,229033.02447137088,6.1026,6.1026,6.0874,6.0912,229033.0245
2006-03-10 15:30:00,15.93,16.0,15.93,15.94,352815.3955808981,6.0912,6.1179,6.0912,6.095,352815.3956
2006-03-10 15:35:00,15.94,15.98,15.94,15.95,188405.79710144928,6.095,6.1103,6.095,6.0988,188405.7971
2006-03-10 15:40:00,15.95,15.95,15.9,15.91,234259.9192207175,6.0988,6.0988,6.0797,6.0835,234259.9192
2006-03-10 15:45:00,15.91,15.91,15.9,15.9,230696.12734616292,6.0835,6.0835,6.0797,6.0797,230696.1273
2006-03-10 15:50:00,15.9,15.95,15.89,15.94,371109.5272036113,6.0797,6.0988,6.0759,6.095,371109.5272
2006-03-10 15:55:00,15.93,15.96,15.91,15.91,480399.1446899501,6.0912,6.1026,6.0835,6.0835,480399.1447
2006-03-13 09:30:00,15.82,15.93,15.78,15.85,1000712.7583749108,6.0491,6.0912,6.0338,6.0606,1000712.7584
2006-03-13 09:35:00,15.86,15.88,15.82,15.83,686148.7289142314,6.0644,6.0721,6.0491,6.0529,686148.7289
2006-03-13 09:40:00,15.83,15.87,15.83,15.86,448800.1900689,6.0529,6.0682,6.0529,6.0644,448800.1901
2006-03-13 09:45:00,15.86,15.87,15.86,15.87,224281.30197196483,6.0644,6.0682,6.0644,6.0682,224281.302
2006-03-13 09:50:00,15.86,15.87,15.78,15.82,369684.0104537895,6.0644,6.0682,6.0338,6.0491,369684.0105
2006-03-13 09:55:00,15.82,15.86,15.82,15.83,189831.3138512711,6.0491,6.0644,6.0491,6.0529,189831.3139
2006-03-13 10:00:00,15.83,16.04,15.83,16.02,853884.5331432645,6.0529,6.1332,6.0529,6.1256,853884.5331
2006-03-13 10:05:00,16.02,16.02,15.96,15.97,594678.0708006653,6.1256,6.1256,6.1026,6.1065,594678.0708
2006-03-13 10:10:00,15.97,15.98,15.94,15.98,430268.4723212164,6.1065,6.1103,6.095,6.1103,430268.4723
2006-03-13 10:15:00,15.97,15.99,15.91,15.93,222618.1990971728,6.1065,6.1141,6.0835,6.0912,222618.1991
2006-03-13 10:20:00,15.93,15.97,15.92,15.96,283202.6609645997,6.0912,6.1065,6.0874,6.1026,283202.661
2006-03-13 10:25:00,15.96,15.97,15.91,15.91,124257.5433594678,6.1026,6.1065,6.0835,6.0835,124257.5434
2006-03-13 10:30:00,15.91,15.96,15.88,15.96,264908.52934188646,6.0835,6.1026,6.0721,6.1026,264908.5293
2006-03-13 10:35:00,15.96,15.96,15.9,15.91,175338.56022808267,6.1026,6.1026,6.0797,6.0835,175338.5602
2006-03-13 10:40:00,15.91,15.91,15.88,15.88,104775.48111190306,6.0835,6.0835,6.0721,6.0721,104775.4811
2006-03-13 10:45:00,15.88,15.92,15.88,15.92,111427.89261107153,6.0721,6.0874,6.0721,6.0874,111427.8926
2006-03-13 10:50:00,15.91,15.96,15.9,15.9,178664.76597766692,6.0835,6.1026,6.0797,6.0797,178664.766
2006-03-13 10:55:00,15.89,15.9,15.88,15.9,126633.40460917084,6.0759,6.0797,6.0721,6.0797,126633.4046
2006-03-13 11:00:00,15.9,15.91,15.88,15.88,137799.952482775,6.0797,6.0835,6.0721,6.0721,137799.9525
2006-03-13 11:05:00,15.88,15.88,15.79,15.8,332382.9888334521,6.0721,6.0721,6.0376,6.0415,332382.9888
2006-03-13 11:10:00,15.8,15.83,15.78,15.79,457828.4628177715,6.0415,6.0529,6.0338,6.0376,457828.4628
2006-03-13 11:15:00,15.79,15.8,15.78,15.78,368971.2520788786,6.0376,6.0415,6.0338,6.0338,368971.2521
2006-03-13 11:20:00,15.78,15.78,15.75,15.77,347588.50083155144,6.0338,6.0338,6.0223,6.03,347588.5008
2006-03-13 11:25:00,15.77,15.77,15.7,15.71,629365.6450463294,6.03,6.03,6.0032,6.0071,629365.645
2006-03-13 11:30:00,15.71,15.73,15.64,15.7,750059.3965312426,6.0071,6.0147,5.9803,6.0032,750059.3965
2006-03-13 11:35:00,15.69,15.72,15.66,15.72,418389.1660727013,5.9994,6.0109,5.9879,6.0109,418389.1661
2006-03-13 11:40:00,15.72,15.76,15.7,15.75,315751.960085531,6.0109,6.0262,6.0032,6.0223,315751.9601
2006-03-13 11:45:00,15.75,15.76,15.72,15.73,225469.23259681635,6.0223,6.0262,6.0109,6.0147,225469.2326
2006-03-13 11:50:00,15.73,15.81,15.73,15.8,403896.412449513,6.0147,6.0453,6.0147,6.0415,403896.4124
2006-03-13 11:55:00,15.8,15.81,15.78,15.78,150154.4309812307,6.0415,6.0453,6.0338,6.0338,150154.431
2006-03-13 12:00:00,15.78,15.8,15.76,15.77,187930.62485150868,6.0338,6.0415,6.0262,6.03,187930.6249
2006-03-13 12:05:00,15.77,15.8,15.77,15.78,188643.3832264196,6.03,6.0415,6.03,6.0338,188643.3832
2006-03-13 12:10:00,15.78,15.84,15.78,15.83,271085.76859111426,6.0338,6.0568,6.0338,6.0529,271085.7686
2006-03-13 12:15:00,15.83,15.87,15.81,15.86,316227.13233547163,6.0529,6.0682,6.0453,6.0644,316227.1323
2006-03-13 12:20:00,15.86,15.86,15.82,15.82,120693.75148491329,6.0644,6.0644,6.0491,6.0491,120693.7515
2006-03-13 12:25:00,15.82,15.85,15.81,15.83,191256.8306010929,6.0491,6.0606,6.0453,6.0529,191256.8306
2006-03-13 12:30:00,15.83,15.84,15.81,15.83,126870.99073414112,6.0529,6.0568,6.0453,6.0529,126870.9907
2006-03-13 12:35:00,15.83,15.88,15.83,15.87,244951.2948443811,6.0529,6.0721,6.0529,6.0682,244951.2948
2006-03-13 12:40:00,15.87,15.87,15.83,15.86,135186.5051081017,6.0682,6.0682,6.0529,6.0644,135186.5051
2006-03-13 12:45:00,15.86,15.89,15.86,15.88,303159.895462105,6.0644,6.0759,6.0644,6.0721,303159.8955
2006-03-13 12:50:00,15.88,15.88,15.85,15.86,67236.87336659539,6.0721,6.0721,6.0606,6.0644,67236.8734
2006-03-13 12:55:00,15.85,15.87,15.83,15.83,95272.036113091,6.0606,6.0682,6.0529,6.0529,95272.0361
2006-03-13 13:00:00,15.84,15.84,15.82,15.84,138750.2969826562,6.0568,6.0568,6.0491,6.0568,138750.297
2006-03-13 13:05:00,15.83,15.84,15.82,15.83,120931.3376098836,6.0529,6.0568,6.0491,6.0529,120931.3376
2006-03-13 13:10:00,15.82,15.83,15.81,15.81,78878.59349014018,6.0491,6.0529,6.0453,6.0453,78878.5935
2006-03-13 13:15:00,15.81,15.82,15.78,15.82,266334.04609170824,6.0453,6.0491,6.0338,6.0491,266334.0461
2006-03-13 13:20:00,15.82,15.83,15.78,15.79,466143.977191732,6.0491,6.0529,6.0338,6.0376,466143.9772
2006-03-13 13:25:00,15.79,15.84,15.78,15.84,318602.9935851746,6.0376,6.0568,6.0338,6.0568,318602.9936
2006-03-13 13:30:00,15.84,15.87,15.84,15.87,194345.4502257068,6.0568,6.0682,6.0568,6.0682,194345.4502
2006-03-13 13:35:00,15.87,15.88,15.86,15.87,161320.9788548349,6.0682,6.0721,6.0644,6.0682,161320.9789
2006-03-13 13:40:00,15.87,15.89,15.86,15.86,147065.8113566168,6.0682,6.0759,6.0644,6.0644,147065.8114
2006-03-13 13:45:00,15.86,15.86,15.83,15.86,85293.41886433832,6.0644,6.0644,6.0529,6.0644,85293.4189
2006-03-13 13:50:00,15.86,15.86,15.83,15.83,210263.72059871705,6.0644,6.0644,6.0529,6.0529,210263.7206
2006-03-13 13:55:00,15.83,15.84,15.8,15.83,275362.3188405797,6.0529,6.0568,6.0415,6.0529,275362.3188
2006-03-13 14:00:00,15.83,15.88,15.82,15.85,136374.4357329532,6.0529,6.0721,6.0491,6.0606,136374.4357
2006-03-13 14:05:00,15.85,15.86,15.83,15.83,150629.6032311713,6.0606,6.0644,6.0529,6.0529,150629.6032
2006-03-13 14:10:00,15.83,15.88,15.83,15.86,173437.87122832026,6.0529,6.0721,6.0529,6.0644,173437.8712
2006-03-13 14:15:00,15.86,15.89,15.85,15.85,124495.1294844381,6.0644,6.0759,6.0606,6.0606,124495.1295
2006-03-13 14:20:00,15.85,15.86,15.84,15.86,148491.3281064386,6.0606,6.0644,6.0568,6.0644,148491.3281
2006-03-13 14:25:00,15.86,15.88,15.84,15.87,171299.59610358757,6.0644,6.0721,6.0568,6.0682,171299.5961
2006-03-13 14:30:00,15.87,15.88,15.86,15.88,92896.17486338798,6.0682,6.0721,6.0644,6.0721,92896.1749
2006-03-13 14:35:00,15.88,15.88,15.83,15.83,224518.8880969352,6.0721,6.0721,6.0529,6.0529,224518.8881
2006-03-13 14:40:00,15.83,15.84,15.82,15.83,172012.35447849846,6.0529,6.0568,6.0491,6.0529,172012.3545
2006-03-13 14:45:00,15.83,15.83,15.78,15.78,174625.80185317178,6.0529,6.0529,6.0338,6.0338,174625.8019
2006-03-13 14:50:00,15.78,15.87,15.77,15.86,649085.2934188644,6.0338,6.0682,6.03,6.0644,649085.2934
2006-03-13 14:55:00,15.86,15.86,15.82,15.82,152767.87835590402,6.0644,6.0644,6.0491,6.0491,152767.8784
2006-03-13 15:00:00,15.83,15.85,15.82,15.84,142551.67498218105,6.0529,6.0606,6.0491,6.0568,142551.675
2006-03-13 15:05:00,15.84,15.86,15.81,15.84,313613.6849607983,6.0568,6.0644,6.0453,6.0568,313613.685
2006-03-13 15:10:00,15.84,15.91,15.84,15.89,374435.7329531955,6.0568,6.0835,6.0568,6.0759,374435.733
2006-03-13 15:15:00,15.89,15.91,15.89,15.89,233071.988595866,6.0759,6.0835,6.0759,6.0759,233071.9886
2006-03-13 15:20:00,15.89,15.9,15.84,15.88,320741.26870990737,6.0759,6.0797,6.0568,6.0721,320741.2687
2006-03-13 15:25:00,15.88,15.88,15.85,15.88,206462.3425991922,6.0721,6.0721,6.0606,6.0721,206462.3426
2006-03-13 15:30:00,15.88,15.88,15.86,15.88,110002.3758612497,6.0721,6.0721,6.0644,6.0721,110002.3759
2006-03-13 15:35:00,15.88,15.89,15.87,15.88,237348.53884533144,6.0721,6.0759,6.0682,6.0721,237348.5388
2006-03-13 15:40:00,15.88,15.96,15.88,15.95,875742.4566405322,6.0721,6.1026,6.0721,6.0988,875742.4566
2006-03-13 15:45:00,15.95,15.96,15.93,15.94,483962.93656450463,6.0988,6.1026,6.0912,6.095,483962.9366
2006-03-13 15:50:00,15.94,15.96,15.93,15.93,558089.8075552388,6.095,6.1026,6.0912,6.0912,558089.8076
2006-03-13 15:55:00,15.94,15.96,15.92,15.94,1026847.232121644,6.095,6.1026,6.0874,6.095,1026847.2321
2006-03-14 09:30:00,15.91,16.18,15.86,16.1,1059396.5312425755,6.0835,6.1868,6.0644,6.1562,1059396.5312
2006-03-14 09:35:00,16.09,16.2,16.07,16.16,489427.4174388216,6.1524,6.1944,6.1447,6.1791,489427.4174
2006-03-14 09:40:00,16.16,16.17,16.12,16.14,351865.0510810169,6.1791,6.1829,6.1638,6.1715,351865.0511
2006-03-14 09:45:00,16.14,16.25,16.14,16.24,907816.583511523,6.1715,6.2135,6.1715,6.2097,907816.5835
2006-03-14 09:50:00,16.24,16.26,16.19,16.23,744119.7434069851,6.2097,6.2174,6.1906,6.2059,744119.7434
2006-03-14 09:55:00,16.22,16.23,16.18,16.19,353528.153955809,6.2021,6.2059,6.1868,6.1906,353528.154
2006-03-14 10:00:00,16.19,16.22,16.14,16.21,479686.3863150392,6.1906,6.2021,6.1715,6.1982,479686.3863
2006-03-14 10:05:00,16.21,16.23,16.18,16.2,269185.07959135185,6.1982,6.2059,6.1868,6.1944,269185.0796
2006-03-14 10:10:00,16.19,16.25,16.19,16.2,305298.17058683775,6.1906,6.2135,6.1906,6.1944,305298.1706
2006-03-14 10:15:00,16.2,16.21,16.15,16.16,307436.44571157044,6.1944,6.1982,6.1753,6.1791,307436.4457
2006-03-14 10:20:00,16.16,16.16,16.13,16.15,800665.2411499169,6.1791,6.1791,6.1676,6.1753,800665.2411
2006-03-14 10:25:00,16.15,16.17,16.14,16.16,166072.7013542409,6.1753,6.1829,6.1715,6.1791,166072.7014
2006-03-14 10:30:00,16.16,16.19,16.15,16.16,239249.22784509385,6.1791,6.1906,6.1753,6.1791,239249.2278
2006-03-14 10:35:00,16.16,16.18,16.1,16.1,244476.1225944405,6.1791,6.1868,6.1562,6.1562,244476.1226
2006-03-14 10:40:00,16.1,16.12,16.06,16.1,287004.0389641245,6.1562,6.1638,6.1409,6.1562,287004.039
2006-03-14 10:45:00,16.1,16.14,16.09,16.12,248515.0867189356,6.1562,6.1715,6.1524,6.1638,248515.0867
2006-03-14 10:50:00,16.12,16.14,16.1,16.12,208838.20384889524,6.1638,6.1715,6.1562,6.1638,208838.2038
2006-03-14 10:55:00,16.12,16.15,16.12,16.15,154430.98123069614,6.1638,6.1753,6.1638,6.1753,154430.9812
2006-03-14 11:00:00,16.15,16.17,16.12,16.14,203848.8952245189,6.1753,6.1829,6.1638,6.1715,203848.8952
2006-03-14 11:05:00,16.14,16.15,16.12,16.14,83155.14373960561,6.1715,6.1753,6.1638,6.1715,83155.1437
2006-03-14 11:10:00,16.14,16.19,16.14,16.18,308149.20408648136,6.1715,6.1906,6.1715,6.1868,308149.2041
2006-03-14 11:15:00,16.18,16.21,16.18,16.2,334283.6778332146,6.1868,6.1982,6.1868,6.1944,334283.6778
2006-03-14 11:20:00,16.2,16.23,16.18,16.2,239249.22784509385,6.1944,6.2059,6.1868,6.1944,239249.2278
2006-03-14 11:25:00,16.2,16.22,16.15,16.15,218104.062722737,6.1944,6.2021,6.1753,6.1753,218104.0627
2006-03-14 11:30:00,16.15,16.22,16.15,16.2,135899.2634830126,6.1753,6.2021,6.1753,6.1944,135899.2635
2006-03-14 11:35:00,16.2,16.21,16.18,16.2,141601.33048229985,6.1944,6.1982,6.1868,6.1944,141601.3305
2006-03-14 11:40:00,16.2,16.22,16.18,16.21,167023.04585412212,6.1944,6.2021,6.1868,6.1982,167023.0459
2006-03-14 11:45:00,16.21,16.22,16.2,16.21,96697.5528629128,6.1982,6.2021,6.1944,6.1982,96697.5529
2006-03-14 11:50:00,16.21,16.23,16.2,16.22,165359.94297933002,6.1982,6.2059,6.1944,6.2021,165359.943
2006-03-14 11:55:00,16.22,16.26,16.22,16.26,316464.7184604419,6.2021,6.2174,6.2021,6.2174,316464.7185
2006-03-14 12:00:00,16.26,16.27,16.22,16.22,233309.5747208363,6.2174,6.2212,6.2021,6.2021,233309.5747
2006-03-14 12:05:00,16.22,16.23,16.2,16.2,100498.93086243764,6.2021,6.2059,6.1944,6.1944,100498.9309
2006-03-14 12:10:00,16.2,16.21,16.18,16.2,84343.07436445712,6.1944,6.1982,6.1868,6.1944,84343.0744
2006-03-14 12:15:00,16.2,16.2,16.18,16.18,101449.27536231883,6.1944,6.1944,6.1868,6.1868,101449.2754
2006-03-14 12:20:00,16.19,16.2,16.18,16.19,111427.89261107153,6.1906,6.1944,6.1868,6.1906,111427.8926
2006-03-14 12:25:00,16.19,16.2,16.18,16.18,92421.00261344736,6.1906,6.1944,6.1868,6.1868,92421.0026
2006-03-14 12:30:00,16.18,16.19,16.16,16.17,112378.23711095272,6.1868,6.1906,6.1791,6.1829,112378.2371
2006-03-14 12:35:00,16.17,16.21,16.16,16.21,117842.71798526966,6.1829,6.1982,6.1791,6.1982,117842.718
2006-03-14 12:40:00,16.21,16.23,16.17,16.18,225706.8187217867,6.1982,6.2059,6.1829,6.1868,225706.8187
2006-03-14 12:45:00,16.18,16.21,16.18,16.2,86243.76336421953,6.1868,6.1982,6.1868,6.1944,86243.7634
2006-03-14 12:50:00,16.2,16.21,16.18,16.19,77453.07674031837,6.1944,6.1982,6.1868,6.1906,77453.0767
2006-03-14 12:55:00,16.2,16.22,16.19,16.21,86243.76336421953,6.1944,6.2021,6.1906,6.1982,86243.7634
2006-03-14 13:00:00,16.21,16.23,16.2,16.21,99311.00023758612,6.1982,6.2059,6.1944,6.1982,99311.0002
2006-03-14 13:05:00,16.21,16.24,16.18,16.2,184129.24685198383,6.1982,6.2097,6.1868,6.1944,184129.2469
2006-03-14 13:10:00,16.2,16.23,16.19,16.21,132810.64385839866,6.1944,6.2059,6.1906,6.1982,132810.6439
2006-03-14 13:15:00,16.21,16.25,16.2,16.24,198146.82822523164,6.1982,6.2135,6.1944,6.2097,198146.8282
2006-03-14 13:20:00,16.24,16.34,16.23,16.34,469232.59681634593,6.2097,6.2479,6.2059,6.2479,469232.5968
2006-03-14 13:25:00,16.34,16.35,16.31,16.31,311237.82371109526,6.2479,6.2518,6.2365,6.2365,311237.8237
2006-03-14 13:30:00,16.31,16.35,16.31,16.33,201710.62009978617,6.2365,6.2518,6.2365,6.2441,201710.6201
2006-03-14 13:35:00,16.33,16.33,16.31,16.31,146590.6391066762,6.2441,6.2441,6.2365,6.2365,146590.6391
2006-03-14 13:40:00,16.31,16.34,16.3,16.34,194107.8641007365,6.2365,6.2479,6.2327,6.2479,194107.8641
2006-03-14 13:45:00,16.34,16.34,16.31,16.33,175576.146353053,6.2479,6.2479,6.2365,6.2441,175576.1464
2006-03-14 13:50:00,16.33,16.34,16.31,16.34,194107.8641007365,6.2441,6.2479,6.2365,6.2479,194107.8641
2006-03-14 13:55:00,16.34,16.34,16.29,16.32,107151.34236160608,6.2479,6.2479,6.2288,6.2403,107151.3424
2006-03-14 14:00:00,16.31,16.32,16.29,16.3,148016.155856498,6.2365,6.2403,6.2288,6.2327,148016.1559
2006-03-14 14:05:00,16.29,16.3,16.26,16.29,137562.3663578047,6.2288,6.2327,6.2174,6.2288,137562.3664
2006-03-14 14:10:00,16.29,16.29,16.27,16.28,82917.55761463531,6.2288,6.2288,6.2212,6.225,82917.5576
2006-03-14 14:15:00,16.29,16.3,16.28,16.3,118793.06248515088,6.2288,6.2327,6.225,6.2327,118793.0625
2006-03-14 14:20:00,16.29,16.36,16.29,16.34,361368.49607982894,6.2288,6.2556,6.2288,6.2479,361368.4961
2006-03-14 14:25:00,16.34,16.36,16.34,16.36,188880.96935138988,6.2479,6.2556,6.2479,6.2556,188880.9694
2006-03-14 14:30:00,16.36,16.37,16.33,16.33,103349.96436208126,6.2556,6.2594,6.2441,6.2441,103349.9644
2006-03-14 14:35:00,16.33,16.35,16.33,16.35,91945.83036350676,6.2441,6.2518,6.2441,6.2518,91945.8304
2006-03-14 14:40:00,16.35,16.42,16.35,16.4,451176.051318603,6.2518,6.2785,6.2518,6.2709,451176.0513
2006-03-14 14:45:00,16.4,16.4,16.37,16.39,240674.74459491565,6.2709,6.2709,6.2594,6.2671,240674.7446
2006-03-14 14:50:00,16.39,16.42,16.38,16.41,368733.6659539083,6.2671,6.2785,6.2632,6.2747,368733.666
2006-03-14 14:55:00,16.41,16.41,16.4,16.41,212401.9957234497,6.2747,6.2747,6.2709,6.2747,212401.9957
2006-03-14 15:00:00,16.41,16.44,16.4,16.41,496555.0011879306,6.2747,6.2862,6.2709,6.2747,496555.0012
2006-03-14 15:05:00,16.42,16.45,16.41,16.43,426467.0943216916,6.2785,6.29,6.2747,6.2824,426467.0943
2006-03-14 15:10:00,16.43,16.45,16.43,16.44,315276.7878355904,6.2824,6.29,6.2824,6.2862,315276.7878
2006-03-14 15:15:00,16.44,16.47,16.44,16.44,358279.87645521504,6.2862,6.2977,6.2862,6.2862,358279.8765
2006-03-14 15:20:00,16.44,16.47,16.42,16.46,337372.2974578285,6.2862,6.2977,6.2785,6.2938,337372.2975
2006-03-14 15:25:00,16.46,16.49,16.46,16.49,753860.7745307675,6.2938,6.3053,6.2938,6.3053,753860.7745
2006-03-14 15:30:00,16.48,16.55,16.46,16.53,850320.7412687099,6.3015,6.3282,6.2938,6.3206,850320.7413
2006-03-14 15:35:00,16.53,16.53,16.47,16.48,764314.5640294607,6.3206,6.3206,6.2977,6.3015,764314.564
2006-03-14 15:40:00,16.48,16.55,16.48,16.53,637443.5732953196,6.3015,6.3282,6.3015,6.3206,637443.5733
2006-03-14 15:45:00,16.53,16.55,16.52,16.54,788548.3487764315,6.3206,6.3282,6.3168,6.3244,788548.3488
2006-03-14 15:50:00,16.54,16.54,16.52,16.52,1100736.516987408,6.3244,6.3244,6.3168,6.3168,1100736.517
2006-03-14 15:55:00,16.52,16.55,16.5,16.55,1421477.7856973154,6.3168,6.3282,6.3091,6.3282,1421477.7857
2006-03-15 09:30:00,16.54,16.58,16.42,16.5,1029935.851746258,6.3244,6.3397,6.2785,6.3091,1029935.8517
2006-03-15 09:35:00,16.5,16.5,16.44,16.48,377286.7664528392,6.3091,6.3091,6.2862,6.3015,377286.7665
2006-03-15 09:40:00,16.48,16.49,16.46,16.47,302447.13708719413,6.3015,6.3053,6.2938,6.2977,302447.1371
2006-03-15 09:45:00,16.47,16.54,16.46,16.52,540508.4343074365,6.2977,6.3244,6.2938,6.3168,540508.4343
2006-03-15 09:50:00,16.52,16.52,16.4,16.44,487051.5561891186,6.3168,6.3168,6.2709,6.2862,487051.5562
2006-03-15 09:55:00,16.45,16.48,16.43,16.46,411974.3406985032,6.29,6.3015,6.2824,6.2938,411974.3407
2006-03-15 10:00:00,16.46,16.5,16.41,16.49,386077.4530767403,6.2938,6.3091,6.2747,6.3053,386077.4531
2006-03-15 10:05:00,16.49,16.5,16.47,16.47,256117.84271798527,6.3053,6.3091,6.2977,6.2977,256117.8427
2006-03-15 10:10:00,16.47,16.48,16.43,16.44,249940.60346875744,6.2977,6.3015,6.2824,6.2862,249940.6035
2006-03-15 10:15:00,16.44,16.48,16.44,16.48,199097.17272511285,6.2862,6.3015,6.2862,6.3015,199097.1727
2006-03-15 10:20:00,16.48,16.49,16.43,16.44,273224.043715847,6.3015,6.3053,6.2824,6.2862,273224.0437
2006-03-15 10:25:00,16.44,16.5,16.44,16.49,190306.4861012117,6.2862,6.3091,6.2862,6.3053,190306.4861
2006-03-15 10:30:00,16.49,16.52,16.47,16.5,253741.98146828223,6.3053,6.3168,6.2977,6.3091,253741.9815
2006-03-15 10:35:00,16.5,16.61,16.5,16.57,598479.4488001901,6.3091,6.3512,6.3091,6.3359,598479.4488
2006-03-15 10:40:00,16.57,16.6,16.56,16.6,372535.0439534331,6.3359,6.3474,6.3321,6.3474,372535.044
2006-03-15 10:45:00,16.6,16.6,16.48,16.49,464480.8743169399,6.3474,6.3474,6.3015,6.3053,464480.8743
2006-03-15 10:50:00,16.48,16.49,16.44,16.45,472083.6303159896,6.3015,6.3053,6.2862,6.29,472083.6303
2006-03-15 10:55:00,16.45,16.53,16.43,16.47,819196.9588976004,6.29,6.3206,6.2824,6.2977,819196.9589
2006-03-15 11:00:00,16.47,16.47,16.44,16.44,342599.19220717513,6.2977,6.2977,6.2862,6.2862,342599.1922
2006-03-15 11:05:00,16.45,16.47,16.44,16.44,229745.78284628177,6.29,6.2977,6.2862,6.2862,229745.7828
2006-03-15 11:10:00,16.44,16.44,16.39,16.41,324305.0605844619,6.2862,6.2862,6.2671,6.2747,324305.0606
2006-03-15 11:15:00,16.41,16.41,16.37,16.41,425041.5775718698,6.2747,6.2747,6.2594,6.2747,425041.5776
2006-03-15 11:20:00,16.4,16.41,16.38,16.39,376336.4219529579,6.2709,6.2747,6.2632,6.2671,376336.422
2006-03-15 11:25:00,16.39,16.41,16.39,16.39,291993.3475885008,6.2671,6.2747,6.2671,6.2671,291993.3476
2006-03-15 11:30:00,16.39,16.39,16.36,16.39,150867.1893561416,6.2671,6.2671,6.2556,6.2671,150867.1894
2006-03-15 11:35:00,16.39,16.41,16.35,16.35,248277.5005939653,6.2671,6.2747,6.2518,6.2518,248277.5006
2006-03-15 11:40:00,16.35,16.36,16.32,16.33,174388.21572820147,6.2518,6.2556,6.2403,6.2441,174388.2157
2006-03-15 11:45:00,16.33,16.35,16.32,16.33,226419.57709669755,6.2441,6.2518,6.2403,6.2441,226419.5771
2006-03-15 11:50:00,16.33,16.36,16.32,16.35,202185.7923497268,6.2441,6.2556,6.2403,6.2518,202185.7923
2006-03-15 11:55:00,16.35,16.36,16.34,16.35,82917.55761463531,6.2518,6.2556,6.2479,6.2518,82917.5576
2006-03-15 12:00:00,16.35,16.35,16.31,16.32,157519.60085531004,6.2518,6.2518,6.2365,6.2403,157519.6009
2006-03-15 12:05:00,16.31,16.34,16.31,16.33,86481.34948918983,6.2365,6.2479,6.2365,6.2441,86481.3495
2006-03-15 12:10:00,16.33,16.38,16.33,16.38,208838.20384889524,6.2441,6.2632,6.2441,6.2632,208838.2038
2006-03-15 12:15:00,16.37,16.41,16.37,16.41,200522.68947493468,6.2594,6.2747,6.2594,6.2747,200522.6895
2006-03-15 12:20:00,16.41,16.41,16.4,16.4,166310.28747921123,6.2747,6.2747,6.2709,6.2709,166310.2875
2006-03-15 12:25:00,16.4,16.4,16.37,16.39,108576.8591114279,6.2709,6.2709,6.2594,6.2671,108576.8591
2006-03-15 12:30:00,16.39,16.39,16.35,16.35,135424.091233072,6.2671,6.2671,6.2518,6.2518,135424.0912
2006-03-15 12:35:00,16.36,16.38,16.35,16.37,254692.32596816347,6.2556,6.2632,6.2518,6.2594,254692.326
2006-03-15 12:40:00,16.37,16.37,16.35,16.36,191732.0028510335,6.2594,6.2594,6.2518,6.2556,191732.0029
2006-03-15 12:45:00,16.36,16.36,16.34,16.35,103349.96436208126,6.2556,6.2556,6.2479,6.2518,103349.9644
2006-03-15 12:50:00,16.35,16.36,16.34,16.35,176526.4908529342,6.2518,6.2556,6.2479,6.2518,176526.4909
2006-03-15 12:55:00,16.35,16.36,16.34,16.34,158707.53148016156,6.2518,6.2556,6.2479,6.2479,158707.5315
2006-03-15 13:00:00,16.35,16.35,16.32,16.33,167260.63197909243,6.2518,6.2518,6.2403,6.2441,167260.632
2006-03-15 13:05:00,16.33,16.34,16.3,16.32,533143.264433357,6.2441,6.2479,6.2327,6.2403,533143.2644
2006-03-15 13:10:00,16.31,16.33,16.31,16.31,157282.01473033975,6.2365,6.2441,6.2365,6.2365,157282.0147
2006-03-15 13:15:00,16.31,16.34,16.31,16.32,370634.3549536707,6.2365,6.2479,6.2365,6.2403,370634.355
2006-03-15 13:20:00,16.32,16.32,16.3,16.31,52031.36136849608,6.2403,6.2403,6.2327,6.2365,52031.3614
2006-03-15 13:25:00,16.31,16.34,16.31,16.34,164409.59847944882,6.2365,6.2479,6.2365,6.2479,164409.5985
2006-03-15 13:30:00,16.34,16.34,16.31,16.33,115229.27061059634,6.2479,6.2479,6.2365,6.2441,115229.2706
2006-03-15 13:35:00,16.34,16.34,16.34,16.34,57733.42836778332,6.2479,6.2479,6.2479,6.2479,57733.4284
2006-03-15 13:40:00,16.34,16.34,16.34,16.34,19719.648372535044,6.2479,6.2479,6.2479,6.2479,19719.6484
2006-03-15 13:45:00,16.34,16.34,16.34,16.34,145877.88073176527,6.2479,6.2479,6.2479,6.2479,145877.8807
2006-03-15 13:50:00,16.34,16.34,16.32,16.33,148491.3281064386,6.2479,6.2479,6.2403,6.2441,148491.3281
2006-03-15 13:55:00,16.33,16.33,16.32,16.33,373247.802328344,6.2441,6.2441,6.2403,6.2441,373247.8023
2006-03-15 14:00:00,16.33,16.35,16.31,16.35,536944.642432882,6.2441,6.2518,6.2365,6.2518,536944.6424
2006-03-15 14:05:00,16.35,16.42,16.35,16.41,424566.4053219292,6.2518,6.2785,6.2518,6.2747,424566.4053
2006-03-15 14:10:00,16.41,16.47,16.41,16.45,475409.8360655738,6.2747,6.2977,6.2747,6.29,475409.8361
2006-03-15 14:15:00,16.44,16.5,16.44,16.5,297457.82846281776,6.2862,6.3091,6.2862,6.3091,297457.8285
2006-03-15 14:20:00,16.49,16.5,16.46,16.47,282965.0748396293,6.3053,6.3091,6.2938,6.2977,282965.0748
2006-03-15 14:25:00,16.47,16.47,16.44,16.44,206937.51484913283,6.2977,6.2977,6.2862,6.2862,206937.5148
2006-03-15 14:30:00,16.45,16.47,16.43,16.45,425041.5775718698,6.29,6.2977,6.2824,6.29,425041.5776
2006-03-15 14:35:00,16.45,16.47,16.43,16.44,144452.36398194346,6.29,6.2977,6.2824,6.2862,144452.364
2006-03-15 14:40:00,16.44,16.44,16.4,16.41,267997.1489665004,6.2862,6.2862,6.2709,6.2747,267997.149
2006-03-15 14:45:00,16.41,16.42,16.38,16.39,143739.60560703254,6.2747,6.2785,6.2632,6.2671,143739.6056
2006-03-15 14:50:00,16.38,16.41,16.37,16.39,216203.3737229746,6.2632,6.2747,6.2594,6.2671,216203.3737
2006-03-15 14:55:00,16.39,16.42,16.38,16.39,201710.62009978617,6.2671,6.2785,6.2632,6.2671,201710.6201
2006-03-15 15:00:00,16.39,16.39,16.36,16.37,272511.2853409361,6.2671,6.2671,6.2556,6.2594,272511.2853
2006-03-15 15:05:00,16.37,16.37,16.35,16.36,115466.85673556665,6.2594,6.2594,6.2518,6.2556,115466.8567
2006-03-15 15:10:00,16.36,16.37,16.35,16.37,244713.7087194108,6.2556,6.2594,6.2518,6.2594,244713.7087
2006-03-15 15:15:00,16.37,16.39,16.36,16.38,187455.45260156807,6.2594,6.2671,6.2556,6.2632,187455.4526
2006-03-15 15:20:00,16.38,16.43,16.38,16.43,392967.4507008791,6.2632,6.2824,6.2632,6.2824,392967.4507
2006-03-15 15:25:00,16.43,16.47,16.43,16.46,370159.1827037301,6.2824,6.2977,6.2824,6.2938,370159.1827
2006-03-15 15:30:00,16.46,16.47,16.46,16.47,183891.6607270136,6.2938,6.2977,6.2938,6.2977,183891.6607
2006-03-15 15:35:00,16.47,16.5,16.47,16.48,343787.1228320266,6.2977,6.3091,6.2977,6.3015,343787.1228
2006-03-15 15:40:00,16.48,16.48,16.44,16.46,248039.914468995,6.3015,6.3015,6.2862,6.2938,248039.9145
2006-03-15 15:45:00,16.46,16.47,16.44,16.46,247089.5699691138,6.2938,6.2977,6.2862,6.2938,247089.57
2006-03-15 15:50:00,16.47,16.48,16.46,16.46,330482.2998336897,6.2977,6.3015,6.2938,6.2938,330482.2998
2006-03-15 15:55:00,16.47,16.49,16.44,16.49,648372.5350439535,6.2977,6.3053,6.2862,6.3053,648372.535
2006-03-16 09:30:00,16.6,16.6,16.52,16.54,745070.0879068662,6.3474,6.3474,6.3168,6.3244,745070.0879
2006-03-16 09:35:00,16.54,16.56,16.46,16.46,476122.5944404847,6.3244,6.3321,6.2938,6.2938,476122.5944
2006-03-16 09:40:00,16.45,16.48,16.39,16.42,563791.8745545261,6.29,6.3015,6.2671,6.2785,563791.8746
2006-03-16 09:45:00,16.42,16.44,16.41,16.42,437871.2283202661,6.2785,6.2862,6.2747,6.2785,437871.2283
2006-03-16 09:50:00,16.42,16.42,16.37,16.38,407222.6181990972,6.2785,6.2785,6.2594,6.2632,407222.6182
2006-03-16 09:55:00,16.38,16.39,16.35,16.36,359230.22095509624,6.2632,6.2671,6.2518,6.2556,359230.221
2006-03-16 10:00:00,16.36,16.47,16.35,16.45,538132.5730577335,6.2556,6.2977,6.2518,6.29,538132.5731
2006-03-16 10:05:00,16.46,16.46,16.42,16.44,336421.9529579473,6.2938,6.2938,6.2785,6.2862,336421.953
2006-03-16 10:10:00,16.44,16.45,16.4,16.4,293418.86433832266,6.2862,6.29,6.2709,6.2709,293418.8643
2006-03-16 10:15:00,16.41,16.43,16.41,16.42,348776.43145640293,6.2747,6.2824,6.2747,6.2785,348776.4315
2006-03-16 10:20:00,16.42,16.43,16.36,16.39,464956.0465668805,6.2785,6.2824,6.2556,6.2671,464956.0466
2006-03-16 10:25:00,16.39,16.39,16.36,16.36,248515.0867189356,6.2671,6.2671,6.2556,6.2556,248515.0867
2006-03-16 10:30:00,16.37,16.43,16.36,16.41,490852.9341886434,6.2594,6.2824,6.2556,6.2747,490852.9342
2006-03-16 10:35:00,16.41,16.42,16.4,16.41,212639.5818484201,6.2747,6.2785,6.2709,6.2747,212639.5818
2006-03-16 10:40:00,16.41,16.42,16.4,16.4,198146.82822523164,6.2747,6.2785,6.2709,6.2709,198146.8282
2006-03-16 10:45:00,16.4,16.4,16.34,16.34,499168.448562604,6.2709,6.2709,6.2479,6.2479,499168.4486
2006-03-16 10:50:00,16.35,16.35,16.33,16.34,352340.22333095747,6.2518,6.2518,6.2441,6.2479,352340.2233
2006-03-16 10:55:00,16.34,16.35,16.34,16.35,167735.80422903303,6.2479,6.2518,6.2479,6.2518,167735.8042
2006-03-16 11:00:00,16.35,16.36,16.35,16.36,247327.1560940841,6.2518,6.2556,6.2518,6.2556,247327.1561
2006-03-16 11:05:00,16.36,16.42,16.36,16.39,709669.7552862912,6.2556,6.2785,6.2556,6.2671,709669.7553
2006-03-16 11:10:00,16.39,16.42,16.37,16.42,444523.63981943455,6.2671,6.2785,6.2594,6.2785,444523.6398
2006-03-16 11:15:00,16.42,16.42,16.38,16.38,227845.09384651936,6.2785,6.2785,6.2632,6.2632,227845.0938
2006-03-16 11:20:00,16.38,16.38,16.37,16.38,597529.1043003089,6.2632,6.2632,6.2594,6.2632,597529.1043
2006-03-16 11:25:00,16.38,16.38,16.37,16.37,199097.17272511285,6.2632,6.2632,6.2594,6.2594,199097.1727
2006-03-16 11:30:00,16.38,16.39,16.37,16.38,205749.5842242813,6.2632,6.2671,6.2594,6.2632,205749.5842
2006-03-16 11:35:00,16.38,16.39,16.37,16.37,174150.62960323118,6.2632,6.2671,6.2594,6.2594,174150.6296
2006-03-16 11:40:00,16.38,16.39,16.37,16.39,177001.6631028748,6.2632,6.2671,6.2594,6.2671,177001.6631
2006-03-16 11:45:00,16.39,16.39,16.37,16.37,228795.43834640057,6.2671,6.2671,6.2594,6.2594,228795.4383
2006-03-16 11:50:00,16.37,16.38,16.37,16.38,201710.62009978617,6.2594,6.2632,6.2594,6.2632,201710.6201
2006-03-16 11:55:00,16.38,16.38,16.36,16.37,258256.117842718,6.2632,6.2632,6.2556,6.2594,258256.1178
2006-03-16 12:00:00,16.37,16.39,16.37,16.39,244476.1225944405,6.2594,6.2671,6.2594,6.2671,244476.1226
2006-03-16 12:05:00,16.39,16.45,16.38,16.41,300308.8619624614,6.2671,6.29,6.2632,6.2747,300308.862
2006-03-16 12:10:00,16.41,16.42,16.39,16.41,248752.67284390592,6.2747,6.2785,6.2671,6.2747,248752.6728
2006-03-16 12:15:00,16.41,16.42,16.4,16.41,176051.3186029936,6.2747,6.2785,6.2709,6.2747,176051.3186
2006-03-16 12:20:00,16.41,16.44,16.4,16.44,140650.98598241864,6.2747,6.2862,6.2709,6.2862,140650.986
2006-03-16 12:25:00,16.44,16.47,16.44,16.44,223806.12972202423,6.2862,6.2977,6.2862,6.2862,223806.1297
2006-03-16 12:30:00,16.44,16.44,16.42,16.42,195770.96697552863,6.2862,6.2862,6.2785,6.2785,195770.967
2006-03-16 12:35:00,16.42,16.43,16.4,16.41,284628.1777144215,6.2785,6.2824,6.2709,6.2747,284628.1777
2006-03-16 12:40:00,16.41,16.45,16.4,16.45,161558.56497980517,6.2747,6.29,6.2709,6.29,161558.565
2006-03-16 12:45:00,16.44,16.46,16.43,16.44,221192.68234735093,6.2862,6.2938,6.2824,6.2862,221192.6823
2006-03-16 12:50:00,16.45,16.47,16.44,16.46,127346.16298408172,6.29,6.2977,6.2862,6.2938,127346.163
2006-03-16 12:55:00,16.46,16.47,16.44,16.44,162271.3233547161,6.2938,6.2977,6.2862,6.2862,162271.3234
2006-03-16 13:00:00,16.43,16.44,16.38,16.39,407460.2043240675,6.2824,6.2862,6.2632,6.2671,407460.2043
2006-03-16 13:05:00,16.39,16.42,16.37,16.4,371347.1133285816,6.2671,6.2785,6.2594,6.2709,371347.1133
2006-03-16 13:10:00,16.4,16.41,16.33,16.34,428130.1971964837,6.2709,6.2747,6.2441,6.2479,428130.1972
2006-03-16 13:15:00,16.34,16.37,16.34,16.35,136612.0218579235,6.2479,6.2594,6.2479,6.2518,136612.0219
2006-03-16 13:20:00,16.35,16.42,16.34,16.4,343311.950582086,6.2518,6.2785,6.2479,6.2709,343311.9506
2006-03-16 13:25:00,16.4,16.4,16.37,16.39,96459.96673794252,6.2709,6.2709,6.2594,6.2671,96459.9667
2006-03-16 13:30:00,16.39,16.4,16.37,16.38,123069.6127346163,6.2671,6.2709,6.2594,6.2632,123069.6127
2006-03-16 13:35:00,16.38,16.41,16.37,16.41,130197.19648372536,6.2632,6.2747,6.2594,6.2747,130197.1965
2006-03-16 13:40:00,16.41,16.41,16.39,16.41,167498.21810406272,6.2747,6.2747,6.2671,6.2747,167498.2181
2006-03-16 13:45:00,16.4,16.41,16.39,16.39,156331.67023045855,6.2709,6.2747,6.2671,6.2671,156331.6702
2006-03-16 13:50:00,16.39,16.41,16.36,16.37,448325.0178189594,6.2671,6.2747,6.2556,6.2594,448325.0178
2006-03-16 13:55:00,16.37,16.39,16.35,16.37,534093.6089332383,6.2594,6.2671,6.2518,6.2594,534093.6089
2006-03-16 14:00:00,16.37,16.4,16.37,16.39,317415.0629603231,6.2594,6.2709,6.2594,6.2671,317415.063
2006-03-16 14:05:00,16.39,16.42,16.39,16.41,385127.1085768591,6.2671,6.2785,6.2671,6.2747,385127.1086
2006-03-16 14:10:00,16.41,16.42,16.4,16.41,264195.77096697554,6.2747,6.2785,6.2709,6.2747,264195.771
2006-03-16 14:15:00,16.41,16.41,16.38,16.39,265621.2877167973,6.2747,6.2747,6.2632,6.2671,265621.2877
2006-03-16 14:20:00,16.39,16.39,16.37,16.39,336184.366832977,6.2671,6.2671,6.2594,6.2671,336184.3668
2006-03-16 14:25:00,16.38,16.39,16.37,16.37,330007.1275837491,6.2632,6.2671,6.2594,6.2594,330007.1276
2006-03-16 14:30:00,16.37,16.37,16.31,16.35,843193.1575196008,6.2594,6.2594,6.2365,6.2518,843193.1575
2006-03-16 14:35:00,16.34,16.35,16.27,16.27,513186.02993585175,6.2479,6.2518,6.2212,6.2212,513186.0299
2006-03-16 14:40:00,16.28,16.28,16.23,16.23,535281.5395580898,6.225,6.225,6.2059,6.2059,535281.5396
2006-03-16 14:45:00,16.23,16.28,16.23,16.28,781183.1789023521,6.2059,6.225,6.2059,6.225,781183.1789
2006-03-16 14:50:00,16.28,16.29,16.23,16.24,482775.00593965314,6.225,6.2288,6.2059,6.2097,482775.0059
2006-03-16 14:55:00,16.24,16.25,16.2,16.22,542171.5371822285,6.2097,6.2135,6.1944,6.2021,542171.5372
2006-03-16 15:00:00,16.23,16.28,16.21,16.28,750534.5687811832,6.2059,6.225,6.1982,6.225,750534.5688
2006-03-16 15:05:00,16.28,16.28,16.24,16.26,617486.3387978142,6.225,6.225,6.2097,6.2174,617486.3388
2006-03-16 15:10:00,16.26,16.26,16.22,16.22,364457.1157044429,6.2174,6.2174,6.2021,6.2021,364457.1157
2006-03-16 15:15:00,16.22,16.24,16.19,16.19,559040.15205512,6.2021,6.2097,6.1906,6.1906,559040.1521
2006-03-16 15:20:00,16.19,16.21,16.17,16.2,521026.3720598717,6.1906,6.1982,6.1829,6.1944,521026.3721
2006-03-16 15:25:00,16.2,16.21,16.2,16.2,209313.37609883584,6.1944,6.1982,6.1944,6.1944,209313.3761
2006-03-16 15:30:00,16.2,16.23,16.2,16.23,488239.4868139701,6.1944,6.2059,6.1944,6.2059,488239.4868
2006-03-16 15:35:00,16.23,16.25,16.2,16.22,930862.4376336422,6.2059,6.2135,6.1944,6.2021,930862.4376
2006-03-16 15:40:00,16.22,16.23,16.2,16.2,390829.1755761464,6.2021,6.2059,6.1944,6.1944,390829.1756
2006-03-16 15:45:00,16.2,16.23,16.18,16.2,557614.6353052981,6.1944,6.2059,6.1868,6.1944,557614.6353
2006-03-16 15:50:00,16.2,16.23,16.19,16.19,833452.1263958185,6.1944,6.2059,6.1906,6.1906,833452.1264
2006-03-16 15:55:00,16.2,16.21,16.15,16.15,1273224.043715847,6.1944,6.1982,6.1753,6.1753,1273224.0437
2006-03-17 09:30:00,16.25,16.25,16.06,16.21,12096935.138987884,6.2135,6.2135,6.1409,6.1982,12096935.139
2006-03-17 09:35:00,16.21,16.24,16.15,16.18,475172.2499406035,6.1982,6.2097,6.1753,6.1868,475172.2499
2006-03-17 09:40:00,16.18,16.2,16.12,16.16,536231.8840579711,6.1868,6.1944,6.1638,6.1791,536231.8841
2006-03-17 09:45:00,16.16,16.17,16.1,16.14,257780.9455927774,6.1791,6.1829,6.1562,6.1715,257780.9456
2006-03-17 09:50:00,16.13,16.14,16.09,16.12,484200.5226894749,6.1676,6.1715,6.1524,6.1638,484200.5227
2006-03-17 09:55:00,16.12,16.12,16.1,16.1,214777.8569731528,6.1638,6.1638,6.1562,6.1562,214777.857
2006-03-17 10:00:00,16.1,16.11,15.99,16.01,607745.3076740318,6.1562,6.16,6.1141,6.1218,607745.3077
2006-03-17 10:05:00,16.01,16.03,15.94,15.95,611309.0995485864,6.1218,6.1294,6.095,6.0988,611309.0995
2006-03-17 10:10:00,15.96,16.0,15.94,15.99,405559.515324305,6.1026,6.1179,6.095,6.1141,405559.5153
2006-03-17 10:15:00,15.99,16.02,15.97,16.02,489665.0035637919,6.1141,6.1256,6.1065,6.1256,489665.0036
2006-03-17 10:20:00,16.02,16.02,16.0,16.01,184129.24685198383,6.1256,6.1256,6.1179,6.1218,184129.2469
2006-03-17 10:25:00,16.01,16.02,15.98,16.01,255642.67046804467,6.1218,6.1256,6.1103,6.1218,255642.6705
2006-03-17 10:30:00,16.02,16.02,15.95,15.96,294131.6227132336,6.1256,6.1256,6.0988,6.1026,294131.6227
2006-03-17 10:35:00,15.96,15.97,15.93,15.95,389641.24495129485,6.1026,6.1065,6.0912,6.0988,389641.245
2006-03-17 10:40:00,15.95,15.98,15.94,15.96,250178.18959372773,6.0988,6.1103,6.095,6.1026,250178.1896
2006-03-17 10:45:00,15.96,16.01,15.96,16.01,345925.3979567593,6.1026,6.1218,6.1026,6.1218,345925.398
2006-03-17 10:50:00,16.01,16.02,16.0,16.02,234497.50534568785,6.1218,6.1256,6.1179,6.1256,234497.5053
2006-03-17 10:55:00,16.02,16.03,16.01,16.01,152292.7061059634,6.1256,6.1294,6.1218,6.1218,152292.7061
2006-03-17 11:00:00,16.01,16.02,16.0,16.02,154906.15348063674,6.1218,6.1256,6.1179,6.1256,154906.1535
2006-03-17 11:05:00,16.02,16.04,16.02,16.03,250890.94796863865,6.1256,6.1332,6.1256,6.1294,250890.948
2006-03-17 11:10:00,16.04,16.04,16.02,16.02,109527.2036113091,6.1332,6.1332,6.1256,6.1256,109527.2036
2006-03-17 11:15:00,16.02,16.02,15.99,16.02,147540.9836065574,6.1256,6.1256,6.1141,6.1256,147540.9836
2006-03-17 11:20:00,16.01,16.04,16.01,16.03,181515.79947731053,6.1218,6.1332,6.1218,6.1294,181515.7995
2006-03-17 11:25:00,16.03,16.04,16.02,16.03,174388.21572820147,6.1294,6.1332,6.1256,6.1294,174388.2157
2006-03-17 11:30:00,16.02,16.03,16.02,16.03,327868.8524590164,6.1256,6.1294,6.1256,6.1294,327868.8525
2006-03-17 11:35:00,16.03,16.06,16.02,16.06,148966.5003563792,6.1294,6.1409,6.1256,6.1409,148966.5004
2006-03-17 11:40:00,16.05,16.07,16.04,16.06,182228.55785222145,6.1371,6.1447,6.1332,6.1409,182228.5579
2006-03-17 11:45:00,16.05,16.08,16.05,16.05,158707.53148016156,6.1371,6.1485,6.1371,6.1371,158707.5315
2006-03-17 11:50:00,16.06,16.06,16.04,16.05,83630.31598954622,6.1409,6.1409,6.1332,6.1371,83630.316
2006-03-17 11:55:00,16.04,16.06,16.03,16.05,170824.42385364696,6.1332,6.1409,6.1294,6.1371,170824.4239
2006-03-17 12:00:00,16.06,16.07,16.04,16.06,172962.69897837966,6.1409,6.1447,6.1332,6.1409,172962.699
2006-03-17 12:05:00,16.06,16.07,16.03,16.04,274649.5604656688,6.1409,6.1447,6.1294,6.1332,274649.5605
2006-03-17 12:10:00,16.03,16.05,16.03,16.04,134236.1606082205,6.1294,6.1371,6.1294,6.1332,134236.1606
2006-03-17 12:15:00,16.04,16.06,16.04,16.06,139700.6414825374,6.1332,6.1409,6.1332,6.1409,139700.6415
2006-03-17 12:20:00,16.06,16.07,16.04,16.04,112615.82323592305,6.1409,6.1447,6.1332,6.1332,112615.8232
2006-03-17 12:25:00,16.04,16.04,16.03,16.04,186742.6942266572,6.1332,6.1332,6.1294,6.1332,186742.6942
2006-03-17 12:30:00,16.04,16.09,16.03,16.06,279876.45521501545,6.1332,6.1524,6.1294,6.1409,279876.4552
2006-03-17 12:35:00,16.06,16.06,16.04,16.06,130434.78260869563,6.1409,6.1409,6.1332,6.1409,130434.7826
2006-03-17 12:40:00,16.05,16.07,16.05,16.06,86243.76336421953,6.1371,6.1447,6.1371,6.1409,86243.7634
2006-03-17 12:45:00,16.05,16.06,16.03,16.04,103112.37823711096,6.1371,6.1409,6.1294,6.1332,103112.3782
2006-03-17 12:50:00,16.04,16.04,16.02,16.03,94321.6916132098,6.1332,6.1332,6.1256,6.1294,94321.6916
2006-03-17 12:55:00,16.03,16.05,16.02,16.05,104537.89498693276,6.1294,6.1371,6.1256,6.1371,104537.895
2006-03-17 13:00:00,16.05,16.08,16.04,16.07,137324.7802328344,6.1371,6.1485,6.1332,6.1447,137324.7802
2006-03-17 13:05:00,16.07,16.09,16.07,16.08,129009.26585887384,6.1447,6.1524,6.1447,6.1485,129009.2659
2006-03-17 13:10:00,16.08,16.08,16.07,16.07,125920.64623425993,6.1485,6.1485,6.1447,6.1447,125920.6462
2006-03-17 13:15:00,16.07,16.09,16.07,16.09,126633.40460917084,6.1447,6.1524,6.1447,6.1524,126633.4046
2006-03-17 13:20:00,16.1,16.1,16.06,16.06,146115.46685673558,6.1562,6.1562,6.1409,6.1409,146115.4669
2006-03-17 13:25:00,16.06,16.08,16.06,16.07,62960.32311712996,6.1409,6.1485,6.1409,6.1447,62960.3231
2006-03-17 13:30:00,16.07,16.08,16.03,16.06,229508.19672131148,6.1447,6.1485,6.1294,6.1409,229508.1967
2006-03-17 13:35:00,16.06,16.07,16.05,16.07,50368.25849370397,6.1409,6.1447,6.1371,6.1447,50368.2585
2006-03-17 13:40:00,16.07,16.07,16.04,16.04,93371.34711332858,6.1447,6.1447,6.1332,6.1332,93371.3471
2006-03-17 13:45:00,16.04,16.07,16.04,16.07,132573.05773342837,6.1332,6.1447,6.1332,6.1447,132573.0577
2006-03-17 13:50:00,16.07,16.07,16.03,16.04,192444.7612259444,6.1447,6.1447,6.1294,6.1332,192444.7612
2006-03-17 13:55:00,16.04,16.07,16.04,16.06,134948.9189831314,6.1332,6.1447,6.1332,6.1409,134948.919
2006-03-17 14:00:00,16.06,16.06,16.04,16.06,141126.15823235924,6.1409,6.1409,6.1332,6.1409,141126.1582
2006-03-17 14:05:00,16.06,16.07,16.05,16.05,83630.31598954622,6.1409,6.1447,6.1371,6.1371,83630.316
2006-03-17 14:10:00,16.05,16.06,16.04,16.04,71038.25136612022,6.1371,6.1409,6.1332,6.1332,71038.2514
2006-03-17 14:15:00,16.05,16.05,16.04,16.04,139700.6414825374,6.1371,6.1371,6.1332,6.1332,139700.6415
2006-03-17 14:20:00,16.04,16.04,16.03,16.04,234972.67759562843,6.1332,6.1332,6.1294,6.1332,234972.6776
2006-03-17 14:25:00,16.03,16.06,16.03,16.05,266096.45996673795,6.1294,6.1409,6.1294,6.1371,266096.46
2006-03-17 14:30:00,16.05,16.07,16.04,16.05,140175.81373247804,6.1371,6.1447,6.1332,6.1371,140175.8137
2006-03-17 14:35:00,16.05,16.06,16.04,16.06,122594.4404846757,6.1371,6.1409,6.1332,6.1409,122594.4405
2006-03-17 14:40:00,16.06,16.07,16.06,16.07,125920.64623425993,6.1409,6.1447,6.1409,6.1447,125920.6462
2006-03-17 14:45:00,16.07,16.07,16.04,16.06,84818.24661439772,6.1447,6.1447,6.1332,6.1409,84818.2466
2006-03-17 14:50:00,16.06,16.06,16.02,16.04,215015.44309812307,6.1409,6.1409,6.1256,6.1332,215015.4431
2006-03-17 14:55:00,16.04,16.06,16.04,16.04,113803.75386077454,6.1332,6.1409,6.1332,6.1332,113803.7539
2006-03-17 15:00:00,16.04,16.05,16.03,16.05,129484.43810881444,6.1332,6.1371,6.1294,6.1371,129484.4381
2006-03-17 15:05:00,16.05,16.06,16.04,16.06,80304.11023996198,6.1371,6.1409,6.1332,6.1409,80304.1102
2006-03-17 15:10:00,16.06,16.07,16.06,16.06,91470.65811356615,6.1409,6.1447,6.1409,6.1409,91470.6581
2006-03-17 15:15:00,16.06,16.06,16.01,16.02,283915.4193395105,6.1409,6.1409,6.1218,6.1256,283915.4193
2006-03-17 15:20:00,16.02,16.06,16.02,16.06,279401.2829650748,6.1256,6.1409,6.1256,6.1409,279401.283
2006-03-17 15:25:00,16.05,16.07,16.03,16.03,169874.07935376573,6.1371,6.1447,6.1294,6.1294,169874.0794
2006-03-17 15:30:00,16.03,16.04,16.02,16.03,192919.93347588505,6.1294,6.1332,6.1256,6.1294,192919.9335
2006-03-17 15:35:00,16.03,16.07,16.03,16.07,324780.2328344025,6.1294,6.1447,6.1294,6.1447,324780.2328
2006-03-17 15:40:00,16.07,16.08,16.03,16.03,266096.45996673795,6.1447,6.1485,6.1294,6.1294,266096.46
2006-03-17 15:45:00,16.03,16.04,16.03,16.03,291280.5892135899,6.1294,6.1332,6.1294,6.1294,291280.5892
2006-03-17 15:50:00,16.03,16.04,16.02,16.04,695177.0016631029,6.1294,6.1332,6.1256,6.1332,695177.0017
2006-03-17 15:55:00,16.03,16.09,16.03,16.07,1019719.648372535,6.1294,6.1524,6.1294,6.1447,1019719.6484
2006-03-20 09:30:00,16.14,16.22,16.11,16.16,682347.3509147066,6.1715,6.2021,6.16,6.1791,682347.3509
2006-03-20 09:35:00,16.17,16.18,16.1,16.16,309574.72083630314,6.1829,6.1868,6.1562,6.1791,309574.7208
2006-03-20 09:40:00,16.16,16.26,16.14,16.23,561891.1855547637,6.1791,6.2174,6.1715,6.2059,561891.1856
2006-03-20 09:45:00,16.23,16.26,16.21,16.25,427655.0249465432,6.2059,6.2174,6.1982,6.2135,427655.0249
2006-03-20 09:50:00,16.25,16.26,16.23,16.23,236398.19434545023,6.2135,6.2174,6.2059,6.2059,236398.1943
2006-03-20 09:55:00,16.23,16.31,16.22,16.29,362556.4267046804,6.2059,6.2365,6.2021,6.2288,362556.4267
2006-03-20 10:00:00,16.29,16.31,16.23,16.28,412211.9268234736,6.2288,6.2365,6.2059,6.225,412211.9268
2006-03-20 10:05:00,16.29,16.29,16.2,16.21,267521.9767165598,6.2288,6.2288,6.1944,6.1982,267521.9767
2006-03-20 10:10:00,16.21,16.23,16.17,16.18,329531.9553338085,6.1982,6.2059,6.1829,6.1868,329531.9553
2006-03-20 10:15:00,16.17,16.23,16.17,16.21,281777.14421477786,6.1829,6.2059,6.1829,6.1982,281777.1442
2006-03-20 10:20:00,16.22,16.31,16.21,16.28,387502.96982656216,6.2021,6.2365,6.1982,6.225,387502.9698
2006-03-20 10:25:00,16.28,16.3,16.27,16.28,405797.1014492754,6.225,6.2327,6.2212,6.225,405797.1014
2006-03-20 10:30:00,16.28,16.28,16.27,16.27,201710.62009978617,6.225,6.225,6.2212,6.2212,201710.6201
2006-03-20 10:35:00,16.28,16.34,16.27,16.33,374673.31907816586,6.225,6.2479,6.2212,6.2441,374673.3191
2006-03-20 10:40:00,16.33,16.33,16.3,16.3,209075.78997386555,6.2441,6.2441,6.2327,6.2327,209075.79
2006-03-20 10:45:00,16.3,16.3,16.25,16.29,239486.81397006416,6.2327,6.2327,6.2135,6.2288,239486.814
2006-03-20 10:50:00,16.28,16.31,16.28,16.3,253504.39534331195,6.225,6.2365,6.225,6.2327,253504.3953
2006-03-20 10:55:00,16.3,16.31,16.28,16.29,140888.57210738893,6.2327,6.2365,6.225,6.2288,140888.5721
2006-03-20 11:00:00,16.29,16.33,16.29,16.32,215728.201473034,6.2288,6.2441,6.2288,6.2403,215728.2015
2006-03-20 11:05:00,16.32,16.32,16.28,16.29,187217.86647659776,6.2403,6.2403,6.225,6.2288,187217.8665
2006-03-20 11:10:00,16.29,16.31,16.28,16.3,90995.48586362557,6.2288,6.2365,6.225,6.2327,90995.4859
2006-03-20 11:15:00,16.3,16.31,16.28,16.28,101449.27536231883,6.2327,6.2365,6.225,6.225,101449.2754
2006-03-20 11:20:00,16.28,16.3,16.26,16.27,115704.44286053696,6.225,6.2327,6.2174,6.2212,115704.4429
2006-03-20 11:25:00,16.28,16.28,16.25,16.28,124732.71560940842,6.225,6.225,6.2135,6.225,124732.7156
2006-03-20 11:30:00,16.28,16.33,16.28,16.32,182703.73010216205,6.225,6.2441,6.225,6.2403,182703.7301
2006-03-20 11:35:00,16.32,16.36,16.32,16.36,168448.56260394392,6.2403,6.2556,6.2403,6.2556,168448.5626
2006-03-20 11:40:00,16.36,16.37,16.35,16.37,209550.96222380613,6.2556,6.2594,6.2518,6.2594,209550.9622
2006-03-20 11:45:00,16.37,16.38,16.36,16.36,154430.98123069614,6.2594,6.2632,6.2556,6.2556,154430.9812
2006-03-20 11:50:00,16.37,16.38,16.34,16.34,93371.34711332858,6.2594,6.2632,6.2479,6.2479,93371.3471
2006-03-20 11:55:00,16.34,16.34,16.33,16.34,65336.18436683298,6.2479,6.2479,6.2441,6.2479,65336.1844
2006-03-20 12:00:00,16.33,16.35,16.33,16.35,92421.00261344736,6.2441,6.2518,6.2441,6.2518,92421.0026
2006-03-20 12:05:00,16.34,16.35,16.34,16.34,84105.48823948682,6.2479,6.2518,6.2479,6.2479,84105.4882
2006-03-20 12:10:00,16.33,16.33,16.28,16.29,162271.3233547161,6.2441,6.2441,6.225,6.2288,162271.3234
2006-03-20 12:15:00,16.29,16.31,16.29,16.29,66048.94274174389,6.2288,6.2365,6.2288,6.2288,66048.9427
2006-03-20 12:20:00,16.29,16.29,16.26,16.27,101211.68923734856,6.2288,6.2288,6.2174,6.2212,101211.6892
2006-03-20 12:25:00,16.27,16.28,16.26,16.26,79828.93799002138,6.2212,6.225,6.2174,6.2174,79828.938
2006-03-20 12:30:00,16.26,16.28,16.26,16.28,52744.11974340698,6.2174,6.225,6.2174,6.225,52744.1197
2006-03-20 12:35:00,16.28,16.28,16.27,16.28,43003.08861962461,6.225,6.225,6.2212,6.225,43003.0886
2006-03-20 12:40:00,16.28,16.3,16.28,16.3,101449.27536231883,6.225,6.2327,6.225,6.2327,101449.2754
2006-03-20 12:45:00,16.29,16.35,16.29,16.34,209788.54834877644,6.2288,6.2518,6.2288,6.2479,209788.5483
2006-03-20 12:50:00,16.34,16.36,16.31,16.34,176764.0769779045,6.2479,6.2556,6.2365,6.2479,176764.077
2006-03-20 12:55:00,16.34,16.37,16.34,16.36,130197.19648372536,6.2479,6.2594,6.2479,6.2556,130197.1965
2006-03-20 13:00:00,16.36,16.37,16.33,16.33,86243.76336421953,6.2556,6.2594,6.2441,6.2441,86243.7634
2006-03-20 13:05:00,16.33,16.36,16.33,16.34,147540.9836065574,6.2441,6.2556,6.2441,6.2479,147540.9836
2006-03-20 13:10:00,16.35,16.35,16.34,16.34,243525.7780945593,6.2518,6.2518,6.2479,6.2479,243525.7781
2006-03-20 13:15:00,16.34,16.34,16.33,16.33,282489.9025896888,6.2479,6.2479,6.2441,6.2441,282489.9026
2006-03-20 13:20:00,16.33,16.34,16.33,16.34,26609.6459966738,6.2441,6.2479,6.2441,6.2479,26609.646
2006-03-20 13:25:00,16.34,16.35,16.34,16.35,169636.49322879544,6.2479,6.2518,6.2479,6.2518,169636.4932
2006-03-20 13:30:00,16.34,16.34,16.28,16.28,138275.1247327156,6.2479,6.2479,6.225,6.225,138275.1247
2006-03-20 13:35:00,16.28,16.29,16.22,16.23,308386.79021145165,6.225,6.2288,6.2021,6.2059,308386.7902
2006-03-20 13:40:00,16.22,16.25,16.21,16.23,169398.90710382513,6.2021,6.2135,6.1982,6.2059,169398.9071
2006-03-20 13:45:00,16.23,16.27,16.22,16.27,242337.84746970772,6.2059,6.2212,6.2021,6.2212,242337.8475
2006-03-20 13:50:00,16.27,16.27,16.24,16.24,117367.54573532904,6.2212,6.2212,6.2097,6.2097,117367.5457
2006-03-20 13:55:00,16.23,16.25,16.22,16.22,123069.6127346163,6.2059,6.2135,6.2021,6.2021,123069.6127
2006-03-20 14:00:00,16.22,16.26,16.2,16.22,175338.56022808267,6.2021,6.2174,6.1944,6.2021,175338.5602
2006-03-20 14:05:00,16.22,16.23,16.2,16.22,97410.31123782371,6.2021,6.2059,6.1944,6.2021,97410.3112
2006-03-20 14:10:00,16.22,16.22,16.2,16.21,175100.97410311238,6.2021,6.2021,6.1944,6.1982,175100.9741
2006-03-20 14:15:00,16.21,16.25,16.21,16.23,159420.28985507248,6.1982,6.2135,6.1982,6.2059,159420.2899
2006-03-20 14:20:00,16.23,16.23,16.2,16.2,140413.39985744833,6.2059,6.2059,6.1944,6.1944,140413.3999
2006-03-20 14:25:00,16.21,16.21,16.2,16.21,288429.5557139463,6.1982,6.1982,6.1944,6.1982,288429.5557
2006-03-20 14:30:00,16.21,16.23,16.2,16.22,328344.024708957,6.1982,6.2059,6.1944,6.2021,328344.0247
2006-03-20 14:35:00,16.22,16.23,16.21,16.22,156569.25635542884,6.2021,6.2059,6.1982,6.2021,156569.2564
2006-03-20 14:40:00,16.22,16.24,16.22,16.22,129484.43810881444,6.2021,6.2097,6.2021,6.2021,129484.4381
2006-03-20 14:45:00,16.22,16.25,16.21,16.24,125920.64623425993,6.2021,6.2135,6.1982,6.2097,125920.6462
2006-03-20 14:50:00,16.25,16.25,16.23,16.24,71988.59586600143,6.2135,6.2135,6.2059,6.2097,71988.5959
2006-03-20 14:55:00,16.24,16.24,16.21,16.23,167260.63197909243,6.2097,6.2097,6.1982,6.2059,167260.632
2006-03-20 15:00:00,16.23,16.23,16.21,16.22,103112.37823711096,6.2059,6.2059,6.1982,6.2021,103112.3782
2006-03-20 15:05:00,16.22,16.25,16.21,16.24,219054.4072226182,6.2021,6.2135,6.1982,6.2097,219054.4072
2006-03-20 15:10:00,16.23,16.23,16.22,16.22,43240.67474459492,6.2059,6.2059,6.2021,6.2021,43240.6747
2006-03-20 15:15:00,16.23,16.24,16.2,16.23,135186.5051081017,6.2059,6.2097,6.1944,6.2059,135186.5051
2006-03-20 15:20:00,16.23,16.24,16.19,16.2,196483.72535043955,6.2059,6.2097,6.1906,6.1944,196483.7254
2006-03-20 15:25:00,16.2,16.2,16.19,16.19,125920.64623425993,6.1944,6.1944,6.1906,6.1906,125920.6462
2006-03-20 15:30:00,16.19,16.2,16.19,16.2,281064.38583986694,6.1906,6.1944,6.1906,6.1944,281064.3858
2006-03-20 15:35:00,16.2,16.21,16.2,16.2,211214.06509859825,6.1944,6.1982,6.1944,6.1944,211214.0651
2006-03-20 15:40:00,16.2,16.2,16.18,16.2,262057.4958422428,6.1944,6.1944,6.1868,6.1944,262057.4958
2006-03-20 15:45:00,16.2,16.2,16.17,16.18,495842.2428130197,6.1944,6.1944,6.1829,6.1868,495842.2428
2006-03-20 15:50:00,16.18,16.2,16.18,16.18,338797.81420765026,6.1868,6.1944,6.1868,6.1868,338797.8142
2006-03-20 15:55:00,16.18,16.2,16.16,16.17,585649.7980517938,6.1868,6.1944,6.1791,6.1829,585649.7981
2006-03-21 09:30:00,16.16,16.2,16.13,16.18,545735.3290567831,6.1791,6.1944,6.1676,6.1868,545735.3291
2006-03-21 09:35:00,16.18,16.2,16.14,16.14,327156.0940841055,6.1868,6.1944,6.1715,6.1715,327156.0941
2006-03-21 09:40:00,16.14,16.14,16.04,16.07,419101.92444761225,6.1715,6.1715,6.1332,6.1447,419101.9244
2006-03-21 09:45:00,16.07,16.17,16.06,16.14,482062.2475647422,6.1447,6.1829,6.1409,6.1715,482062.2476
2006-03-21 09:50:00,16.14,16.14,16.1,16.12,365645.0463292944,6.1715,6.1715,6.1562,6.1638,365645.0463
2006-03-21 09:55:00,16.12,16.15,16.12,16.13,282252.3164647185,6.1638,6.1753,6.1638,6.1676,282252.3165
2006-03-21 10:00:00,16.14,16.14,16.11,16.12,206699.9287241625,6.1715,6.1715,6.16,6.1638,206699.9287
2006-03-21 10:05:00,16.14,16.15,16.11,16.14,260394.3929674507,6.1715,6.1753,6.16,6.1715,260394.393
2006-03-21 10:10:00,16.14,16.15,16.1,16.1,193395.1057258256,6.1715,6.1753,6.1562,6.1562,193395.1057
2006-03-21 10:15:00,16.1,16.12,16.04,16.08,240199.57234497505,6.1562,6.1638,6.1332,6.1485,240199.5723
2006-03-21 10:20:00,16.08,16.12,16.08,16.09,222618.1990971728,6.1485,6.1638,6.1485,6.1524,222618.1991
2006-03-21 10:25:00,16.09,16.12,16.08,16.12,277263.0078403421,6.1524,6.1638,6.1485,6.1638,277263.0078
2006-03-21 10:30:00,16.12,16.12,16.1,16.11,163221.6678545973,6.1638,6.1638,6.1562,6.16,163221.6679
2006-03-21 10:35:00,16.11,16.12,16.1,16.11,76977.90449037777,6.16,6.1638,6.1562,6.16,76977.9045
2006-03-21 10:40:00,16.11,16.12,16.09,16.12,269897.8379662628,6.16,6.1638,6.1524,6.1638,269897.838
2006-03-21 10:45:00,16.12,16.12,16.08,16.1,131860.29935851746,6.1638,6.1638,6.1485,6.1562,131860.2994
2006-03-21 10:50:00,16.09,16.12,16.09,16.11,78403.42124019958,6.1524,6.1638,6.1524,6.16,78403.4212
2006-03-21 10:55:00,16.1,16.1,16.08,16.08,100498.93086243764,6.1562,6.1562,6.1485,6.1485,100498.9309
2006-03-21 11:00:00,16.08,16.1,16.07,16.1,256117.84271798527,6.1485,6.1562,6.1447,6.1562,256117.8427
2006-03-21 11:05:00,16.1,16.1,16.08,16.09,272511.2853409361,6.1562,6.1562,6.1485,6.1524,272511.2853
2006-03-21 11:10:00,16.09,16.09,16.06,16.07,286528.8667141839,6.1524,6.1524,6.1409,6.1447,286528.8667
2006-03-21 11:15:00,16.07,16.11,16.06,16.06,187693.0387265384,6.1447,6.16,6.1409,6.1409,187693.0387
2006-03-21 11:20:00,16.07,16.08,16.07,16.07,87194.10786410073,6.1447,6.1485,6.1447,6.1447,87194.1079
2006-03-21 11:25:00,16.08,16.14,16.07,16.12,260156.8068424804,6.1485,6.1715,6.1447,6.1638,260156.8068
2006-03-21 11:30:00,16.12,16.27,16.11,16.27,435495.3670705631,6.1638,6.2212,6.16,6.2212,435495.3671
2006-03-21 11:35:00,16.27,16.34,16.24,16.29,626277.0254217153,6.2212,6.2479,6.2097,6.2288,626277.0254
2006-03-21 11:40:00,16.29,16.44,16.29,16.44,779757.6621525303,6.2288,6.2862,6.2288,6.2862,779757.6622
2006-03-21 11:45:00,16.43,16.45,16.37,16.41,691375.6236635781,6.2824,6.29,6.2594,6.2747,691375.6237
2006-03-21 11:50:00,16.41,16.42,16.36,16.37,339510.5725825612,6.2747,6.2785,6.2556,6.2594,339510.5726
2006-03-21 11:55:00,16.37,16.38,16.36,16.36,261107.1513423616,6.2594,6.2632,6.2556,6.2556,261107.1513
2006-03-21 12:00:00,16.36,16.38,16.35,16.37,139938.22760750772,6.2556,6.2632,6.2518,6.2594,139938.2276
2006-03-21 12:05:00,16.37,16.37,16.32,16.36,218816.82109764792,6.2594,6.2594,6.2403,6.2556,218816.8211
2006-03-21 12:10:00,16.36,16.38,16.36,16.37,191969.5889760038,6.2556,6.2632,6.2556,6.2594,191969.589
2006-03-21 12:15:00,16.37,16.38,16.36,16.37,83630.31598954622,6.2594,6.2632,6.2556,6.2594,83630.316
2006-03-21 12:20:00,16.37,16.37,16.33,16.33,153955.80898075554,6.2594,6.2594,6.2441,6.2441,153955.809
2006-03-21 12:25:00,16.33,16.36,16.33,16.36,121168.92373485387,6.2441,6.2556,6.2441,6.2556,121168.9237
2006-03-21 12:30:00,16.36,16.37,16.34,16.36,94559.2777381801,6.2556,6.2594,6.2479,6.2556,94559.2777
2006-03-21 12:35:00,16.36,16.37,16.36,16.36,92183.41648847709,6.2556,6.2594,6.2556,6.2556,92183.4165
2006-03-21 12:40:00,16.36,16.39,16.34,16.37,199572.34497505345,6.2556,6.2671,6.2479,6.2594,199572.345
2006-03-21 12:45:00,16.38,16.4,16.37,16.38,285340.9360893324,6.2632,6.2709,6.2594,6.2632,285340.9361
2006-03-21 12:50:00,16.38,16.39,16.34,16.35,172249.94060346877,6.2632,6.2671,6.2479,6.2518,172249.9406
2006-03-21 12:55:00,16.36,16.36,16.33,16.36,116892.37348538844,6.2556,6.2556,6.2441,6.2556,116892.3735
2006-03-21 13:00:00,16.35,16.36,16.3,16.33,439296.7450700879,6.2518,6.2556,6.2327,6.2441,439296.7451
2006-03-21 13:05:00,16.33,16.34,16.31,16.32,147540.9836065574,6.2441,6.2479,6.2365,6.2403,147540.9836
2006-03-21 13:10:00,16.32,16.33,16.3,16.33,114041.33998574484,6.2403,6.2441,6.2327,6.2441,114041.34
2006-03-21 13:15:00,16.33,16.34,16.31,16.31,71275.83749109053,6.2441,6.2479,6.2365,6.2365,71275.8375
2006-03-21 13:20:00,16.31,16.33,16.31,16.32,109764.7897362794,6.2365,6.2441,6.2365,6.2403,109764.7897
2006-03-21 13:25:00,16.32,16.32,16.29,16.29,116179.61511047756,6.2403,6.2403,6.2288,6.2288,116179.6151
2006-03-21 13:30:00,16.29,16.33,16.29,16.31,145877.88073176527,6.2288,6.2441,6.2288,6.2365,145877.8807
2006-03-21 13:35:00,16.31,16.32,16.28,16.28,146115.46685673558,6.2365,6.2403,6.225,6.225,146115.4669
2006-03-21 13:40:00,16.28,16.29,16.27,16.28,90520.31361368496,6.225,6.2288,6.2212,6.225,90520.3136
2006-03-21 13:45:00,16.28,16.28,16.21,16.23,274887.14659063914,6.225,6.225,6.1982,6.2059,274887.1466
2006-03-21 13:50:00,16.23,16.24,16.2,16.22,294844.38108814444,6.2059,6.2097,6.1944,6.2021,294844.3811
2006-03-21 13:55:00,16.22,16.23,16.2,16.23,152530.29223093373,6.2021,6.2059,6.1944,6.2059,152530.2922
2006-03-21 14:00:00,16.23,16.23,16.21,16.21,63673.08149204087,6.2059,6.2059,6.1982,6.1982,63673.0815
2006-03-21 14:05:00,16.21,16.22,16.19,16.19,142314.08885721074,6.1982,6.2021,6.1906,6.1906,142314.0889
2006-03-21 14:10:00,16.2,16.2,16.11,16.15,326680.9218341649,6.1944,6.1944,6.16,6.1753,326680.9218
2006-03-21 14:15:00,16.15,16.17,16.07,16.13,284153.0054644809,6.1753,6.1829,6.1447,6.1676,284153.0055
2006-03-21 14:20:00,16.13,16.14,16.09,16.1,204799.2397244001,6.1676,6.1715,6.1524,6.1562,204799.2397
2006-03-21 14:25:00,16.11,16.11,16.04,16.08,293894.03658826323,6.16,6.16,6.1332,6.1485,293894.0366
2006-03-21 14:30:00,16.08,16.08,16.02,16.08,375861.24970301735,6.1485,6.1485,6.1256,6.1485,375861.2497
2006-03-21 14:35:00,16.08,16.11,16.03,16.11,208600.6177239249,6.1485,6.16,6.1294,6.16,208600.6177
2006-03-21 14:40:00,16.11,16.13,16.07,16.11,279638.8690900452,6.16,6.1676,6.1447,6.16,279638.8691
2006-03-21 14:45:00,16.11,16.11,16.03,16.03,292468.51983844145,6.16,6.16,6.1294,6.1294,292468.5198
2006-03-21 14:50:00,16.03,16.05,16.0,16.02,366120.21857923496,6.1294,6.1371,6.1179,6.1256,366120.2186
2006-03-21 14:55:00,16.03,16.03,15.99,16.0,195770.96697552863,6.1294,6.1294,6.1141,6.1179,195770.967
2006-03-21 15:00:00,16.0,16.0,15.96,15.99,343549.53670705634,6.1179,6.1179,6.1026,6.1141,343549.5367
2006-03-21 15:05:00,15.99,15.99,15.93,15.96,465668.8049417914,6.1141,6.1141,6.0912,6.1026,465668.8049
2006-03-21 15:10:00,15.96,15.96,15.91,15.94,210501.30672368733,6.1026,6.1026,6.0835,6.095,210501.3067
2006-03-21 15:15:00,15.95,15.97,15.94,15.97,205987.1703492516,6.0988,6.1065,6.095,6.1065,205987.1703
2006-03-21 15:20:00,15.97,15.99,15.94,15.98,247327.1560940841,6.1065,6.1141,6.095,6.1103,247327.1561
2006-03-21 15:25:00,15.98,15.99,15.93,15.94,238536.46947018296,6.1103,6.1141,6.0912,6.095,238536.4695
2006-03-21 15:30:00,15.94,15.97,15.91,15.91,419814.6828225232,6.095,6.1065,6.0835,6.0835,419814.6828
2006-03-21 15:35:00,15.91,15.97,15.91,15.97,155381.32573057734,6.0835,6.1065,6.0835,6.1065,155381.3257
2006-03-21 15:40:00,15.97,15.99,15.94,15.99,390116.4172012355,6.1065,6.1141,6.095,6.1141,390116.4172
2006-03-21 15:45:00,15.99,15.99,15.96,15.98,208600.6177239249,6.1141,6.1141,6.1026,6.1103,208600.6177
2006-03-21 15:50:00,15.98,15.99,15.97,15.99,359467.80708006653,6.1103,6.1141,6.1065,6.1141,359467.8071
2006-03-21 15:55:00,15.99,16.0,15.96,15.96,581373.2478023283,6.1141,6.1179,6.1026,6.1026,581373.2478
2006-03-22 09:30:00,15.86,15.93,15.86,15.88,821335.2340223332,6.0644,6.0912,6.0644,6.0721,821335.234
2006-03-22 09:35:00,15.88,15.97,15.88,15.96,329056.7830838679,6.0721,6.1065,6.0721,6.1026,329056.7831
2006-03-22 09:40:00,15.96,16.11,15.95,16.07,471370.8719410786,6.1026,6.16,6.0988,6.1447,471370.8719
2006-03-22 09:45:00,16.07,16.09,15.99,16.02,280589.2135899264,6.1447,6.1524,6.1141,6.1256,280589.2136
2006-03-22 09:50:00,16.02,16.08,16.0,16.05,326918.5079591352,6.1256,6.1485,6.1179,6.1371,326918.508
2006-03-22 09:55:00,16.05,16.08,16.05,16.07,360893.3238298884,6.1371,6.1485,6.1371,6.1447,360893.3238
2006-03-22 10:00:00,16.07,16.15,16.06,16.12,437633.64219529583,6.1447,6.1753,6.1409,6.1638,437633.6422
2006-03-22 10:05:00,16.12,16.18,16.09,16.09,451413.6374435733,6.1638,6.1868,6.1524,6.1524,451413.6374
2006-03-22 10:10:00,16.09,16.12,16.08,16.12,495367.0705630792,6.1524,6.1638,6.1485,6.1638,495367.0706
2006-03-22 10:15:00,16.12,16.2,16.12,16.17,388453.31432644336,6.1638,6.1944,6.1638,6.1829,388453.3143
2006-03-22 10:20:00,16.17,16.2,16.15,16.18,363744.357329532,6.1829,6.1944,6.1753,6.1868,363744.3573
2006-03-22 10:25:00,16.18,16.19,16.13,16.14,272036.11309099547,6.1868,6.1906,6.1676,6.1715,272036.1131
2006-03-22 10:30:00,16.13,16.2,16.13,16.16,266809.21834164887,6.1676,6.1944,6.1676,6.1791,266809.2183
2006-03-22 10:35:00,16.16,16.18,16.1,16.17,390829.1755761464,6.1791,6.1868,6.1562,6.1829,390829.1756
2006-03-22 10:40:00,16.16,16.17,16.14,16.16,229983.3689712521,6.1791,6.1829,6.1715,6.1791,229983.369
2006-03-22 10:45:00,16.16,16.21,16.15,16.18,581610.8339272987,6.1791,6.1982,6.1753,6.1868,581610.8339
2006-03-22 10:50:00,16.18,16.19,16.18,16.18,213827.5124732716,6.1868,6.1906,6.1868,6.1868,213827.5125
2006-03-22 10:55:00,16.18,16.19,16.15,16.15,531242.5754335946,6.1868,6.1906,6.1753,6.1753,531242.5754
2006-03-22 11:00:00,16.15,16.19,16.15,16.18,593490.1401758137,6.1753,6.1906,6.1753,6.1868,593490.1402
2006-03-22 11:05:00,16.18,16.18,16.14,16.16,205036.8258493704,6.1868,6.1868,6.1715,6.1791,205036.8258
2006-03-22 11:10:00,16.16,16.16,16.1,16.1,212877.1679733904,6.1791,6.1791,6.1562,6.1562,212877.168
2006-03-22 11:15:00,16.11,16.14,16.11,16.12,167023.04585412212,6.16,6.1715,6.16,6.1638,167023.0459
2006-03-22 11:20:00,16.12,16.18,16.12,16.17,511285.3409360893,6.1638,6.1868,6.1638,6.1829,511285.3409
2006-03-22 11:25:00,16.17,16.18,16.09,16.12,545022.5706818722,6.1829,6.1868,6.1524,6.1638,545022.5707
2006-03-22 11:30:00,16.12,16.15,16.11,16.12,129959.61035875505,6.1638,6.1753,6.16,6.1638,129959.6104
2006-03-22 11:35:00,16.12,16.12,16.09,16.1,301259.2064623426,6.1638,6.1638,6.1524,6.1562,301259.2065
2006-03-22 11:40:00,16.1,16.12,16.09,16.1,198146.82822523164,6.1562,6.1638,6.1524,6.1562,198146.8282
2006-03-22 11:45:00,16.1,16.12,16.09,16.12,326205.7495842243,6.1562,6.1638,6.1524,6.1638,326205.7496
2006-03-22 11:50:00,16.11,16.12,16.06,16.08,294131.6227132336,6.16,6.1638,6.1409,6.1485,294131.6227
2006-03-22 11:55:00,16.08,16.08,16.06,16.07,156569.25635542884,6.1485,6.1485,6.1409,6.1447,156569.2564
2006-03-22 12:00:00,16.07,16.1,16.07,16.09,369446.4243288192,6.1447,6.1562,6.1447,6.1524,369446.4243
2006-03-22 12:05:00,16.09,16.09,16.06,16.07,343549.53670705634,6.1524,6.1524,6.1409,6.1447,343549.5367
2006-03-22 12:10:00,16.07,16.08,16.06,16.07,151817.5338560228,6.1447,6.1485,6.1409,6.1447,151817.5339
2006-03-22 12:15:00,16.07,16.08,16.04,16.04,206937.51484913283,6.1447,6.1485,6.1332,6.1332,206937.5148
2006-03-22 12:20:00,16.04,16.08,16.04,16.08,173913.04347826086,6.1332,6.1485,6.1332,6.1485,173913.0435
2006-03-22 12:25:00,16.08,16.08,16.01,16.01,326918.5079591352,6.1485,6.1485,6.1218,6.1218,326918.508
2006-03-22 12:30:00,16.01,16.03,16.01,16.02,90045.14136374436,6.1218,6.1294,6.1218,6.1256,90045.1414
2006-03-22 12:35:00,16.02,16.04,16.0,16.01,332145.4027084818,6.1256,6.1332,6.1179,6.1218,332145.4027
2006-03-22 12:40:00,16.02,16.05,16.02,16.04,155618.91185554763,6.1256,6.1371,6.1256,6.1332,155618.9119
2006-03-22 12:45:00,16.04,16.04,16.02,16.04,70325.49299120932,6.1332,6.1332,6.1256,6.1332,70325.493
2006-03-22 12:50:00,16.04,16.04,16.0,16.0,150629.6032311713,6.1332,6.1332,6.1179,6.1179,150629.6032
2006-03-22 12:55:00,16.0,16.03,16.0,16.03,104775.48111190306,6.1179,6.1294,6.1179,6.1294,104775.4811
2006-03-22 13:00:00,16.03,16.06,16.02,16.05,150867.1893561416,6.1294,6.1409,6.1256,6.1371,150867.1894
2006-03-22 13:05:00,16.05,16.06,16.02,16.02,192207.1751009741,6.1371,6.1409,6.1256,6.1256,192207.1751
2006-03-22 13:10:00,16.02,16.03,15.99,15.99,188168.21097647896,6.1256,6.1294,6.1141,6.1141,188168.211
2006-03-22 13:15:00,15.99,16.01,15.97,15.99,322879.54383464006,6.1141,6.1218,6.1065,6.1141,322879.5438
2006-03-22 13:20:00,15.99,16.01,15.99,16.01,114991.68448562604,6.1141,6.1218,6.1141,6.1218,114991.6845
2006-03-22 13:25:00,16.01,16.02,15.99,16.0,204799.2397244001,6.1218,6.1256,6.1141,6.1179,204799.2397
2006-03-22 13:30:00,16.0,16.02,15.99,16.01,120693.75148491329,6.1179,6.1256,6.1141,6.1218,120693.7515
2006-03-22 13:35:00,16.0,16.01,15.94,15.94,294606.7949631741,6.1179,6.1218,6.095,6.095,294606.795
2006-03-22 13:40:00,15.94,15.95,15.91,15.95,276075.07721549063,6.095,6.0988,6.0835,6.0988,276075.0772
2006-03-22 13:45:00,15.95,15.98,15.94,15.97,198859.58660014256,6.0988,6.1103,6.095,6.1065,198859.5866
2006-03-22 13:50:00,15.97,15.99,15.96,15.96,185079.59135186503,6.1065,6.1141,6.1026,6.1026,185079.5914
2006-03-22 13:55:00,15.96,15.96,15.93,15.93,177952.007602756,6.1026,6.1026,6.0912,6.0912,177952.0076
2006-03-22 14:00:00,15.93,15.95,15.93,15.95,62485.15086718936,6.0912,6.0988,6.0912,6.0988,62485.1509
2006-03-22 14:05:00,15.95,15.95,15.91,15.94,147303.39748158708,6.0988,6.0988,6.0835,6.095,147303.3975
2006-03-22 14:10:00,15.93,15.94,15.88,15.89,276075.07721549063,6.0912,6.095,6.0721,6.0759,276075.0772
2006-03-22 14:15:00,15.89,15.9,15.86,15.89,258968.8762176289,6.0759,6.0797,6.0644,6.0759,258968.8762
2006-03-22 14:20:00,15.9,15.93,15.89,15.92,219054.4072226182,6.0797,6.0912,6.0759,6.0874,219054.4072
2006-03-22 14:25:00,15.93,15.94,15.92,15.93,341886.4338322642,6.0912,6.095,6.0874,6.0912,341886.4338
2006-03-22 14:30:00,15.93,15.93,15.88,15.89,342361.6060822048,6.0912,6.0912,6.0721,6.0759,342361.6061
2006-03-22 14:35:00,15.9,15.93,15.89,15.92,463768.115942029,6.0797,6.0912,6.0759,6.0874,463768.1159
2006-03-22 14:40:00,15.92,15.93,15.91,15.92,303397.48158707534,6.0874,6.0912,6.0835,6.0874,303397.4816
2006-03-22 14:45:00,15.92,15.93,15.88,15.88,201710.62009978617,6.0874,6.0912,6.0721,6.0721,201710.6201
2006-03-22 14:50:00,15.88,15.93,15.88,15.92,215728.201473034,6.0721,6.0912,6.0721,6.0874,215728.2015
2006-03-22 14:55:00,15.92,15.93,15.91,15.92,173913.04347826086,6.0874,6.0912,6.0835,6.0874,173913.0435
2006-03-22 15:00:00,15.92,15.92,15.88,15.88,216440.95984794488,6.0874,6.0874,6.0721,6.0721,216440.9598
2006-03-22 15:05:00,15.88,15.89,15.83,15.85,515086.71893561416,6.0721,6.0759,6.0529,6.0606,515086.7189
2006-03-22 15:10:00,15.86,15.89,15.86,15.87,285578.5222143027,6.0644,6.0759,6.0644,6.0682,285578.5222
2006-03-22 15:15:00,15.87,15.88,15.85,15.87,252316.46471846043,6.0682,6.0721,6.0606,6.0682,252316.4647
2006-03-22 15:20:00,15.87,15.91,15.87,15.9,330957.47208363033,6.0682,6.0835,6.0682,6.0797,330957.4721
2006-03-22 15:25:00,15.9,15.96,15.9,15.95,383939.1779520076,6.0797,6.1026,6.0797,6.0988,383939.178
2006-03-22 15:30:00,15.95,15.95,15.93,15.94,309812.3069612735,6.0988,6.0988,6.0912,6.095,309812.307
2006-03-22 15:35:00,15.94,15.94,15.87,15.91,799239.7244000951,6.095,6.095,6.0682,6.0835,799239.7244
2006-03-22 15:40:00,15.91,15.93,15.91,15.93,306723.6873366595,6.0835,6.0912,6.0835,6.0912,306723.6873
2006-03-22 15:45:00,15.93,15.94,15.91,15.94,482775.00593965314,6.0912,6.095,6.0835,6.095,482775.0059
2006-03-22 15:50:00,15.94,15.96,15.94,15.96,784271.798526966,6.095,6.1026,6.095,6.1026,784271.7985
2006-03-22 15:55:00,15.96,15.97,15.94,15.94,737704.9180327869,6.1026,6.1065,6.095,6.095,737704.918
2006-03-23 09:30:00,15.96,15.96,15.87,15.87,914706.5811356616,6.1026,6.1026,6.0682,6.0682,914706.5811
2006-03-23 09:35:00,15.87,15.88,15.79,15.82,848420.0522689475,6.0682,6.0721,6.0376,6.0491,848420.0523
2006-03-23 09:40:00,15.82,15.86,15.79,15.81,523164.6471846044,6.0491,6.0644,6.0376,6.0453,523164.6472
2006-03-23 09:45:00,15.81,15.85,15.79,15.84,483012.5920646234,6.0453,6.0606,6.0376,6.0568,483012.5921
2006-03-23 09:50:00,15.84,15.86,15.79,15.82,534093.6089332383,6.0568,6.0644,6.0376,6.0491,534093.6089
2006-03-23 09:55:00,15.81,15.85,15.8,15.84,320741.26870990737,6.0453,6.0606,6.0415,6.0568,320741.2687
2006-03-23 10:00:00,15.84,15.87,15.81,15.85,703492.5160370634,6.0568,6.0682,6.0453,6.0606,703492.516
2006-03-23 10:05:00,15.85,15.87,15.8,15.8,577571.8698028035,6.0606,6.0682,6.0415,6.0415,577571.8698
2006-03-23 10:10:00,15.8,15.82,15.76,15.76,375623.6635780471,6.0415,6.0491,6.0262,6.0262,375623.6636
2006-03-23 10:15:00,15.75,15.79,15.75,15.76,576146.3530529817,6.0223,6.0376,6.0223,6.0262,576146.3531
2006-03-23 10:20:00,15.76,15.78,15.72,15.78,506533.6184366833,6.0262,6.0338,6.0109,6.0338,506533.6184
2006-03-23 10:25:00,15.78,15.78,15.75,15.77,468282.2523164647,6.0338,6.0338,6.0223,6.03,468282.2523
2006-03-23 10:30:00,15.77,15.77,15.7,15.71,800427.6550249466,6.03,6.03,6.0032,6.0071,800427.655
2006-03-23 10:35:00,15.71,15.73,15.66,15.68,565217.3913043479,6.0071,6.0147,5.9879,5.9956,565217.3913
2006-03-23 10:40:00,15.68,15.7,15.66,15.67,515086.71893561416,5.9956,6.0032,5.9879,5.9918,515086.7189
2006-03-23 10:45:00,15.67,15.69,15.67,15.68,278450.9384651936,5.9918,5.9994,5.9918,5.9956,278450.9385
2006-03-23 10:50:00,15.68,15.75,15.67,15.73,377524.3525778095,5.9956,6.0223,5.9918,6.0147,377524.3526
2006-03-23 10:55:00,15.73,15.75,15.71,15.74,280826.79971489665,6.0147,6.0223,6.0071,6.0185,280826.7997
2006-03-23 11:00:00,15.74,15.74,15.69,15.7,312663.3404609171,6.0185,6.0185,5.9994,6.0032,312663.3405
2006-03-23 11:05:00,15.7,15.74,15.7,15.73,194820.62247564743,6.0032,6.0185,6.0032,6.0147,194820.6225
2006-03-23 11:10:00,15.73,15.77,15.73,15.77,618911.855547636,6.0147,6.03,6.0147,6.03,618911.8555
2006-03-23 11:15:00,15.76,15.79,15.76,15.77,238061.2972202424,6.0262,6.0376,6.0262,6.03,238061.2972
2006-03-23 11:20:00,15.77,15.77,15.73,15.74,265383.70159182703,6.03,6.03,6.0147,6.0185,265383.7016
2006-03-23 11:25:00,15.74,15.75,15.74,15.75,219291.9933475885,6.0185,6.0223,6.0185,6.0223,219291.9933
2006-03-23 11:30:00,15.74,15.75,15.74,15.75,165835.11522927062,6.0185,6.0223,6.0185,6.0223,165835.1152
2006-03-23 11:35:00,15.75,15.75,15.73,15.74,315989.54621050134,6.0223,6.0223,6.0147,6.0185,315989.5462
2006-03-23 11:40:00,15.74,15.75,15.73,15.74,175576.146353053,6.0185,6.0223,6.0147,6.0185,175576.1464
2006-03-23 11:45:00,15.74,15.74,15.73,15.74,236160.60822047992,6.0185,6.0185,6.0147,6.0185,236160.6082
2006-03-23 11:50:00,15.74,15.75,15.73,15.74,269185.07959135185,6.0185,6.0223,6.0147,6.0185,269185.0796
2006-03-23 11:55:00,15.74,15.74,15.71,15.72,252316.46471846043,6.0185,6.0185,6.0071,6.0109,252316.4647
2006-03-23 12:00:00,15.72,15.72,15.71,15.71,209788.54834877644,6.0109,6.0109,6.0071,6.0071,209788.5483
2006-03-23 12:05:00,15.71,15.71,15.66,15.7,464718.4604419102,6.0071,6.0071,5.9879,6.0032,464718.4604
2006-03-23 12:10:00,15.7,15.7,15.67,15.69,270373.0102162034,6.0032,6.0032,5.9918,5.9994,270373.0102
2006-03-23 12:15:00,15.68,15.7,15.68,15.7,238298.88334521264,5.9956,6.0032,5.9956,6.0032,238298.8833
2006-03-23 12:20:00,15.7,15.72,15.69,15.71,307198.85958660016,6.0032,6.0109,5.9994,6.0071,307198.8596
2006-03-23 12:25:00,15.71,15.71,15.69,15.7,237110.95272036115,6.0071,6.0071,5.9994,6.0032,237110.9527
2006-03-23 12:30:00,15.7,15.72,15.7,15.7,191732.0028510335,6.0032,6.0109,6.0032,6.0032,191732.0029
2006-03-23 12:35:00,15.71,15.76,15.7,15.76,452601.5680684248,6.0071,6.0262,6.0032,6.0262,452601.5681
2006-03-23 12:40:00,15.76,15.79,15.75,15.79,303872.6538370159,6.0262,6.0376,6.0223,6.0376,303872.6538
2006-03-23 12:45:00,15.78,15.8,15.77,15.79,561416.013304823,6.0338,6.0415,6.03,6.0376,561416.0133
2006-03-23 12:50:00,15.79,15.83,15.79,15.82,357091.9458303635,6.0376,6.0529,6.0376,6.0491,357091.9458
2006-03-23 12:55:00,15.83,15.83,15.8,15.81,348776.43145640293,6.0529,6.0529,6.0415,6.0453,348776.4315
2006-03-23 13:00:00,15.81,15.82,15.8,15.8,114041.33998574484,6.0453,6.0491,6.0415,6.0415,114041.34
2006-03-23 13:05:00,15.81,15.81,15.79,15.79,167498.21810406272,6.0453,6.0453,6.0376,6.0376,167498.2181
2006-03-23 13:10:00,15.79,15.8,15.79,15.79,201235.4478498456,6.0376,6.0415,6.0376,6.0376,201235.4478
2006-03-23 13:15:00,15.79,15.8,15.79,15.79,310762.6514611547,6.0376,6.0415,6.0376,6.0376,310762.6515
2006-03-23 13:20:00,15.79,15.8,15.79,15.8,221430.2684723212,6.0376,6.0415,6.0376,6.0415,221430.2685
2006-03-23 13:25:00,15.8,15.81,15.8,15.8,279876.45521501545,6.0415,6.0453,6.0415,6.0415,279876.4552
2006-03-23 13:30:00,15.8,15.84,15.8,15.84,393680.20907579,6.0415,6.0568,6.0415,6.0568,393680.2091
2006-03-23 13:35:00,15.84,15.86,15.81,15.84,308624.37633642193,6.0568,6.0644,6.0453,6.0568,308624.3763
2006-03-23 13:40:00,15.83,15.85,15.82,15.84,249227.84509384647,6.0529,6.0606,6.0491,6.0568,249227.8451
2006-03-23 13:45:00,15.84,15.85,15.84,15.84,104775.48111190306,6.0568,6.0606,6.0568,6.0568,104775.4811
2006-03-23 13:50:00,15.84,15.85,15.82,15.82,137087.1941078641,6.0568,6.0606,6.0491,6.0491,137087.1941
2006-03-23 13:55:00,15.82,15.85,15.8,15.83,187693.0387265384,6.0491,6.0606,6.0415,6.0529,187693.0387
2006-03-23 14:00:00,15.83,15.85,15.83,15.85,185554.76360180567,6.0529,6.0606,6.0529,6.0606,185554.7636
2006-03-23 14:05:00,15.85,15.85,15.78,15.81,363031.59895462106,6.0606,6.0606,6.0338,6.0453,363031.599
2006-03-23 14:10:00,15.81,15.83,15.8,15.82,220717.5100974104,6.0453,6.0529,6.0415,6.0491,220717.5101
2006-03-23 14:15:00,15.82,15.82,15.81,15.81,173675.45735329058,6.0491,6.0491,6.0453,6.0453,173675.4574
2006-03-23 14:20:00,15.81,15.85,15.81,15.84,308149.20408648136,6.0453,6.0606,6.0453,6.0568,308149.2041
2006-03-23 14:25:00,15.84,15.85,15.8,15.82,209313.37609883584,6.0568,6.0606,6.0415,6.0491,209313.3761
2006-03-23 14:30:00,15.81,15.86,15.8,15.84,368020.9075789974,6.0453,6.0644,6.0415,6.0568,368020.9076
2006-03-23 14:35:00,15.84,15.88,15.84,15.86,313376.098835828,6.0568,6.0721,6.0568,6.0644,313376.0988
2006-03-23 14:40:00,15.86,15.88,15.85,15.86,185079.59135186503,6.0644,6.0721,6.0606,6.0644,185079.5914
2006-03-23 14:45:00,15.86,15.86,15.83,15.83,178189.59372772631,6.0644,6.0644,6.0529,6.0529,178189.5937
2006-03-23 14:50:00,15.83,15.83,15.78,15.79,220004.7517224994,6.0529,6.0529,6.0338,6.0376,220004.7517
2006-03-23 14:55:00,15.79,15.82,15.75,15.76,483250.1781895937,6.0376,6.0491,6.0223,6.0262,483250.1782
2006-03-23 15:00:00,15.75,15.76,15.72,15.73,361606.0822047992,6.0223,6.0262,6.0109,6.0147,361606.0822
2006-03-23 15:05:00,15.74,15.77,15.73,15.75,380850.55832739366,6.0185,6.03,6.0147,6.0223,380850.5583
2006-03-23 15:10:00,15.75,15.78,15.75,15.77,213589.9263483013,6.0223,6.0338,6.0223,6.03,213589.9263
2006-03-23 15:15:00,15.77,15.78,15.75,15.75,316227.13233547163,6.03,6.0338,6.0223,6.0223,316227.1323
2006-03-23 15:20:00,15.75,15.75,15.73,15.75,357329.53195533383,6.0223,6.0223,6.0147,6.0223,357329.532
2006-03-23 15:25:00,15.75,15.76,15.72,15.76,459729.1518175339,6.0223,6.0262,6.0109,6.0262,459729.1518
2006-03-23 15:30:00,15.76,15.76,15.72,15.74,320978.85483487765,6.0262,6.0262,6.0109,6.0185,320978.8548
2006-03-23 15:35:00,15.73,15.74,15.71,15.73,354240.9123307199,6.0147,6.0185,6.0071,6.0147,354240.9123
2006-03-23 15:40:00,15.73,15.73,15.7,15.71,502257.06818721787,6.0147,6.0147,6.0032,6.0071,502257.0682
2006-03-23 15:45:00,15.71,15.71,15.7,15.71,582323.5923022096,6.0071,6.0071,6.0032,6.0071,582323.5923
2006-03-23 15:50:00,15.71,15.74,15.7,15.74,712283.2026609646,6.0071,6.0185,6.0032,6.0185,712283.2027
2006-03-23 15:55:00,15.74,15.74,15.7,15.72,814445.2363981943,6.0185,6.0185,6.0032,6.0109,814445.2364
2006-03-24 09:30:00,15.94,15.95,15.88,15.93,1203373.7229745784,6.095,6.0988,6.0721,6.0912,1203373.723
2006-03-24 09:35:00,15.93,16.0,15.93,15.99,1021382.7512473272,6.0912,6.1179,6.0912,6.1141,1021382.7512
2006-03-24 09:40:00,15.99,16.01,15.96,15.98,622000.47517225,6.1141,6.1218,6.1026,6.1103,622000.4752
2006-03-24 09:45:00,15.97,15.98,15.91,15.93,676882.8700403897,6.1065,6.1103,6.0835,6.0912,676882.87
2006-03-24 09:50:00,15.93,15.95,15.89,15.89,471370.8719410786,6.0912,6.0988,6.0759,6.0759,471370.8719
2006-03-24 09:55:00,15.89,16.01,15.89,15.99,530292.2309337135,6.0759,6.1218,6.0759,6.1141,530292.2309
2006-03-24 10:00:00,16.0,16.0,15.96,15.96,290330.2447137087,6.1179,6.1179,6.1026,6.1026,290330.2447
2006-03-24 10:05:00,15.96,16.04,15.95,16.02,591351.865051081,6.1026,6.1332,6.0988,6.1256,591351.8651
2006-03-24 10:10:00,16.03,16.08,16.03,16.06,613922.5469232597,6.1294,6.1485,6.1294,6.1409,613922.5469
2006-03-24 10:15:00,16.07,16.07,16.02,16.04,369684.0104537895,6.1447,6.1447,6.1256,6.1332,369684.0105
2006-03-24 10:20:00,16.04,16.04,16.0,16.02,273699.2159657876,6.1332,6.1332,6.1179,6.1256,273699.216
2006-03-24 10:25:00,16.02,16.07,16.02,16.07,332858.16108339274,6.1256,6.1447,6.1256,6.1447,332858.1611
2006-03-24 10:30:00,16.07,16.07,16.02,16.03,333095.747208363,6.1447,6.1447,6.1256,6.1294,333095.7472
2006-03-24 10:35:00,16.04,16.06,16.03,16.05,147540.9836065574,6.1332,6.1409,6.1294,6.1371,147540.9836
2006-03-24 10:40:00,16.05,16.08,16.04,16.05,270610.5963411737,6.1371,6.1485,6.1332,6.1371,270610.5963
2006-03-24 10:45:00,16.05,16.06,16.01,16.01,151817.5338560228,6.1371,6.1409,6.1218,6.1218,151817.5339
2006-03-24 10:50:00,16.01,16.04,16.01,16.02,256355.4288429556,6.1218,6.1332,6.1218,6.1256,256355.4288
2006-03-24 10:55:00,16.02,16.03,15.97,16.01,367308.1492040865,6.1256,6.1294,6.1065,6.1218,367308.1492
2006-03-24 11:00:00,16.02,16.02,15.99,16.01,128296.50748396294,6.1256,6.1256,6.1141,6.1218,128296.5075
2006-03-24 11:05:00,16.01,16.02,15.98,15.99,253979.5675932525,6.1218,6.1256,6.1103,6.1141,253979.5676
2006-03-24 11:10:00,16.0,16.0,15.94,15.96,234972.67759562843,6.1179,6.1179,6.095,6.1026,234972.6776
2006-03-24 11:15:00,15.96,15.97,15.93,15.94,224756.47422190543,6.1026,6.1065,6.0912,6.095,224756.4742
2006-03-24 11:20:00,15.94,15.97,15.93,15.93,150154.4309812307,6.095,6.1065,6.0912,6.0912,150154.431
2006-03-24 11:25:00,15.94,15.95,15.91,15.93,396531.2425754336,6.095,6.0988,6.0835,6.0912,396531.2426
2006-03-24 11:30:00,15.94,15.94,15.91,15.91,144927.53623188406,6.095,6.095,6.0835,6.0835,144927.5362
2006-03-24 11:35:00,15.91,15.92,15.81,15.82,506058.4461867427,6.0835,6.0874,6.0453,6.0491,506058.4462
2006-03-24 11:40:00,15.82,15.82,15.8,15.8,369921.5965787598,6.0491,6.0491,6.0415,6.0415,369921.5966
2006-03-24 11:45:00,15.8,15.82,15.79,15.81,252791.63696840103,6.0415,6.0491,6.0376,6.0453,252791.637
2006-03-24 11:50:00,15.81,15.83,15.8,15.82,361606.0822047992,6.0453,6.0529,6.0415,6.0491,361606.0822
2006-03-24 11:55:00,15.83,15.83,15.8,15.81,309337.13471133285,6.0529,6.0529,6.0415,6.0453,309337.1347
2006-03-24 12:00:00,15.81,15.81,15.78,15.79,304585.4122119268,6.0453,6.0453,6.0338,6.0376,304585.4122
2006-03-24 12:05:00,15.79,15.79,15.72,15.74,643620.8125445474,6.0376,6.0376,6.0109,6.0185,643620.8125
2006-03-24 12:10:00,15.74,15.76,15.73,15.75,220479.92397244,6.0185,6.0262,6.0147,6.0223,220479.924
2006-03-24 12:15:00,15.75,15.76,15.73,15.74,133523.40223330958,6.0223,6.0262,6.0147,6.0185,133523.4022
2006-03-24 12:20:00,15.74,15.74,15.72,15.73,283202.6609645997,6.0185,6.0185,6.0109,6.0147,283202.661
2006-03-24 12:25:00,15.74,15.75,15.74,15.74,104062.72273699216,6.0185,6.0223,6.0185,6.0185,104062.7227
2006-03-24 12:30:00,15.75,15.77,15.74,15.76,333570.91945830366,6.0223,6.03,6.0185,6.0262,333570.9195
2006-03-24 12:35:00,15.77,15.77,15.75,15.76,154668.56735566643,6.03,6.03,6.0223,6.0262,154668.5674
2006-03-24 12:40:00,15.76,15.77,15.74,15.74,271323.3547160846,6.0262,6.03,6.0185,6.0185,271323.3547
2006-03-24 12:45:00,15.74,15.74,15.72,15.73,248515.0867189356,6.0185,6.0185,6.0109,6.0147,248515.0867
2006-03-24 12:50:00,15.73,15.74,15.72,15.73,132335.47160845806,6.0147,6.0185,6.0109,6.0147,132335.4716
2006-03-24 12:55:00,15.73,15.76,15.73,15.76,190544.072226182,6.0147,6.0262,6.0147,6.0262,190544.0722
2006-03-24 13:00:00,15.76,15.76,15.74,15.75,191256.8306010929,6.0262,6.0262,6.0185,6.0223,191256.8306
2006-03-24 13:05:00,15.75,15.76,15.75,15.75,61059.63411736755,6.0223,6.0262,6.0223,6.0223,61059.6341
2006-03-24 13:10:00,15.75,15.75,15.68,15.69,544547.3984319316,6.0223,6.0223,5.9956,5.9994,544547.3984
2006-03-24 13:15:00,15.69,15.7,15.68,15.69,147778.56973152768,5.9994,6.0032,5.9956,5.9994,147778.5697
2006-03-24 13:20:00,15.68,15.69,15.62,15.66,414825.37419814686,5.9956,5.9994,5.9726,5.9879,414825.3742
2006-03-24 13:25:00,15.66,15.67,15.63,15.66,382276.0750772155,5.9879,5.9918,5.9765,5.9879,382276.0751
2006-03-24 13:30:00,15.66,15.68,15.64,15.68,276787.83559040155,5.9879,5.9956,5.9803,5.9956,276787.8356
2006-03-24 13:35:00,15.68,15.71,15.67,15.71,220004.7517224994,5.9956,6.0071,5.9918,6.0071,220004.7517
2006-03-24 13:40:00,15.71,15.71,15.67,15.7,187930.62485150868,6.0071,6.0071,5.9918,6.0032,187930.6249
2006-03-24 13:45:00,15.7,15.72,15.7,15.72,247089.5699691138,6.0032,6.0109,6.0032,6.0109,247089.57
2006-03-24 13:50:00,15.72,15.72,15.7,15.72,293181.2782133524,6.0109,6.0109,6.0032,6.0109,293181.2782
2006-03-24 13:55:00,15.72,15.72,15.7,15.7,191494.4167260632,6.0109,6.0109,6.0032,6.0032,191494.4167
2006-03-24 14:00:00,15.7,15.7,15.66,15.66,222618.1990971728,6.0032,6.0032,5.9879,5.9879,222618.1991
2006-03-24 14:05:00,15.66,15.68,15.65,15.66,300308.8619624614,5.9879,5.9956,5.9841,5.9879,300308.862
2006-03-24 14:10:00,15.66,15.68,15.65,15.68,108101.6868614873,5.9879,5.9956,5.9841,5.9956,108101.6869
2006-03-24 14:15:00,15.68,15.7,15.67,15.69,133760.9883582799,5.9956,6.0032,5.9918,5.9994,133760.9884
2006-03-24 14:20:00,15.69,15.71,15.69,15.7,153955.80898075554,5.9994,6.0071,5.9994,6.0032,153955.809
2006-03-24 14:25:00,15.7,15.7,15.68,15.69,152292.7061059634,6.0032,6.0032,5.9956,5.9994,152292.7061
2006-03-24 14:30:00,15.69,15.7,15.67,15.7,372772.63007840345,5.9994,6.0032,5.9918,6.0032,372772.6301
2006-03-24 14:35:00,15.7,15.72,15.7,15.72,183654.07460204329,6.0032,6.0109,6.0032,6.0109,183654.0746
2006-03-24 14:40:00,15.72,15.74,15.71,15.72,346638.15633167024,6.0109,6.0185,6.0071,6.0109,346638.1563
2006-03-24 14:45:00,15.72,15.72,15.7,15.71,235923.02209550963,6.0109,6.0109,6.0032,6.0071,235923.0221
2006-03-24 14:50:00,15.71,15.71,15.67,15.7,406034.6875742457,6.0071,6.0071,5.9918,6.0032,406034.6876
2006-03-24 14:55:00,15.7,15.7,15.67,15.68,191732.0028510335,6.0032,6.0032,5.9918,5.9956,191732.0029
2006-03-24 15:00:00,15.68,15.69,15.67,15.68,172487.52672843906,5.9956,5.9994,5.9918,5.9956,172487.5267
2006-03-24 15:05:00,15.68,15.68,15.67,15.68,211689.23734853885,5.9956,5.9956,5.9918,5.9956,211689.2373
2006-03-24 15:10:00,15.68,15.7,15.66,15.68,244713.7087194108,5.9956,6.0032,5.9879,5.9956,244713.7087
2006-03-24 15:15:00,15.68,15.69,15.66,15.67,264908.52934188646,5.9956,5.9994,5.9879,5.9918,264908.5293
2006-03-24 15:20:00,15.67,15.69,15.66,15.68,473984.319315752,5.9918,5.9994,5.9879,5.9956,473984.3193
2006-03-24 15:25:00,15.68,15.71,15.68,15.7,261107.1513423616,5.9956,6.0071,5.9956,6.0032,261107.1513
2006-03-24 15:30:00,15.71,15.71,15.69,15.69,251366.12021857925,6.0071,6.0071,5.9994,5.9994,251366.1202
2006-03-24 15:35:00,15.7,15.71,15.69,15.7,348301.2592064624,6.0032,6.0071,5.9994,6.0032,348301.2592
2006-03-24 15:40:00,15.69,15.72,15.68,15.7,293181.2782133524,5.9994,6.0109,5.9956,6.0032,293181.2782
2006-03-24 15:45:00,15.7,15.72,15.69,15.71,288429.5557139463,6.0032,6.0109,5.9994,6.0071,288429.5557
2006-03-24 15:50:00,15.71,15.72,15.71,15.72,507721.5490615348,6.0071,6.0109,6.0071,6.0109,507721.5491
2006-03-24 15:55:00,15.72,15.72,15.68,15.7,687574.2456640532,6.0109,6.0109,5.9956,6.0032,687574.2457
2006-03-27 09:30:00,15.76,15.77,15.66,15.7,851033.4996436208,6.0262,6.03,5.9879,6.0032,851033.4996
2006-03-27 09:35:00,15.7,15.72,15.69,15.71,338085.0558327394,6.0032,6.0109,5.9994,6.0071,338085.0558
2006-03-27 09:40:00,15.71,15.83,15.71,15.77,655737.7049180327,6.0071,6.0529,6.0071,6.03,655737.7049
2006-03-27 09:45:00,15.78,15.78,15.75,15.77,291993.3475885008,6.0338,6.0338,6.0223,6.03,291993.3476
2006-03-27 09:50:00,15.77,15.78,15.75,15.77,298408.17296269897,6.03,6.0338,6.0223,6.03,298408.173
2006-03-27 09:55:00,15.77,15.77,15.74,15.77,145640.29460679495,6.03,6.03,6.0185,6.03,145640.2946
2006-03-27 10:00:00,15.77,15.77,15.74,15.76,172012.35447849846,6.03,6.03,6.0185,6.0262,172012.3545
2006-03-27 10:05:00,15.76,15.77,15.72,15.74,355904.015205512,6.0262,6.03,6.0109,6.0185,355904.0152
2006-03-27 10:10:00,15.74,15.77,15.73,15.75,385602.28082679975,6.0185,6.03,6.0147,6.0223,385602.2808
2006-03-27 10:15:00,15.75,15.79,15.75,15.77,185554.76360180567,6.0223,6.0376,6.0223,6.03,185554.7636
2006-03-27 10:20:00,15.77,15.78,15.74,15.75,157994.77310525067,6.03,6.0338,6.0185,6.0223,157994.7731
2006-03-27 10:25:00,15.75,15.78,15.74,15.75,161320.9788548349,6.0223,6.0338,6.0185,6.0223,161320.9789
2006-03-27 10:30:00,15.75,15.76,15.74,15.76,115704.44286053696,6.0223,6.0262,6.0185,6.0262,115704.4429
2006-03-27 10:35:00,15.76,15.78,15.75,15.78,123069.6127346163,6.0262,6.0338,6.0223,6.0338,123069.6127
2006-03-27 10:40:00,15.78,15.79,15.76,15.77,153005.46448087433,6.0338,6.0376,6.0262,6.03,153005.4645
2006-03-27 10:45:00,15.77,15.77,15.74,15.75,133998.57448325018,6.03,6.03,6.0185,6.0223,133998.5745
2006-03-27 10:50:00,15.75,15.75,15.74,15.75,209075.78997386555,6.0223,6.0223,6.0185,6.0223,209075.79
2006-03-27 10:55:00,15.75,15.76,15.74,15.75,124970.30173437872,6.0223,6.0262,6.0185,6.0223,124970.3017
2006-03-27 11:00:00,15.75,15.75,15.74,15.74,220242.33784746967,6.0223,6.0223,6.0185,6.0185,220242.3378
2006-03-27 11:05:00,15.74,15.75,15.72,15.74,256117.84271798527,6.0185,6.0223,6.0109,6.0185,256117.8427
2006-03-27 11:10:00,15.74,15.74,15.71,15.72,100498.93086243764,6.0185,6.0185,6.0071,6.0109,100498.9309
2006-03-27 11:15:00,15.72,15.74,15.72,15.73,111903.06486101211,6.0109,6.0185,6.0109,6.0147,111903.0649
2006-03-27 11:20:00,15.73,15.74,15.72,15.73,158945.11760513188,6.0147,6.0185,6.0109,6.0147,158945.1176
2006-03-27 11:25:00,15.73,15.74,15.72,15.74,193870.27797576625,6.0147,6.0185,6.0109,6.0185,193870.278
2006-03-27 11:30:00,15.74,15.75,15.72,15.73,213827.5124732716,6.0185,6.0223,6.0109,6.0147,213827.5125
2006-03-27 11:35:00,15.73,15.73,15.72,15.72,82917.55761463531,6.0147,6.0147,6.0109,6.0109,82917.5576
2006-03-27 11:40:00,15.73,15.74,15.71,15.72,223330.9574720836,6.0147,6.0185,6.0071,6.0109,223330.9575
2006-03-27 11:45:00,15.72,15.72,15.71,15.72,145877.88073176527,6.0109,6.0109,6.0071,6.0109,145877.8807
2006-03-27 11:50:00,15.72,15.73,15.72,15.73,133285.81610833926,6.0109,6.0147,6.0109,6.0147,133285.8161
2006-03-27 11:55:00,15.73,15.74,15.73,15.73,252316.46471846043,6.0147,6.0185,6.0147,6.0147,252316.4647
2006-03-27 12:00:00,15.73,15.74,15.73,15.73,93846.51936326918,6.0147,6.0185,6.0147,6.0147,93846.5194
2006-03-27 12:05:00,15.73,15.74,15.73,15.73,68899.9762413875,6.0147,6.0185,6.0147,6.0147,68899.9762
2006-03-27 12:10:00,15.73,15.74,15.73,15.73,97647.897362794,6.0147,6.0185,6.0147,6.0147,97647.8974
2006-03-27 12:15:00,15.73,15.74,15.73,15.74,58683.77286766453,6.0147,6.0185,6.0147,6.0185,58683.7729
2006-03-27 12:20:00,15.73,15.75,15.73,15.75,285816.108339273,6.0147,6.0223,6.0147,6.0223,285816.1083
2006-03-27 12:25:00,15.75,15.75,15.75,15.75,52031.36136849608,6.0223,6.0223,6.0223,6.0223,52031.3614
2006-03-27 12:30:00,15.75,15.75,15.74,15.74,74364.45711570444,6.0223,6.0223,6.0185,6.0185,74364.4571
2006-03-27 12:35:00,15.75,15.75,15.74,15.75,26609.6459966738,6.0223,6.0223,6.0185,6.0223,26609.646
2006-03-27 12:40:00,15.75,15.75,15.74,15.75,67236.87336659539,6.0223,6.0223,6.0185,6.0223,67236.8734
2006-03-27 12:45:00,15.75,15.77,15.74,15.76,99073.41411261582,6.0223,6.03,6.0185,6.0262,99073.4141
2006-03-27 12:50:00,15.76,15.76,15.7,15.75,224756.47422190543,6.0262,6.0262,6.0032,6.0223,224756.4742
2006-03-27 12:55:00,15.75,15.76,15.71,15.71,443810.8814445236,6.0223,6.0262,6.0071,6.0071,443810.8814
2006-03-27 13:00:00,15.71,15.74,15.71,15.73,90282.72748871466,6.0071,6.0185,6.0071,6.0147,90282.7275
2006-03-27 13:05:00,15.73,15.75,15.73,15.74,176526.4908529342,6.0147,6.0223,6.0147,6.0185,176526.4909
2006-03-27 13:10:00,15.74,15.78,15.74,15.77,299833.6897125208,6.0185,6.0338,6.0185,6.03,299833.6897
2006-03-27 13:15:00,15.77,15.78,15.75,15.77,187217.86647659776,6.03,6.0338,6.0223,6.03,187217.8665
2006-03-27 13:20:00,15.77,15.78,15.76,15.76,73176.52649085294,6.03,6.0338,6.0262,6.0262,73176.5265
2006-03-27 13:25:00,15.77,15.77,15.75,15.75,117842.71798526966,6.03,6.03,6.0223,6.0223,117842.718
2006-03-27 13:30:00,15.75,15.75,15.74,15.75,182941.3162271324,6.0223,6.0223,6.0185,6.0223,182941.3162
2006-03-27 13:35:00,15.75,15.77,15.74,15.75,225944.4048467569,6.0223,6.03,6.0185,6.0223,225944.4048
2006-03-27 13:40:00,15.74,15.75,15.73,15.73,97885.48348776432,6.0185,6.0223,6.0147,6.0147,97885.4835
2006-03-27 13:45:00,15.73,15.74,15.72,15.74,154430.98123069614,6.0147,6.0185,6.0109,6.0185,154430.9812
2006-03-27 13:50:00,15.73,15.75,15.72,15.75,157044.42860536944,6.0147,6.0223,6.0109,6.0223,157044.4286
2006-03-27 13:55:00,15.75,15.76,15.74,15.74,149441.6726063198,6.0223,6.0262,6.0185,6.0185,149441.6726
2006-03-27 14:00:00,15.74,15.77,15.74,15.76,149679.2587312901,6.0185,6.03,6.0185,6.0262,149679.2587
2006-03-27 14:05:00,15.76,15.76,15.75,15.75,135186.5051081017,6.0262,6.0262,6.0223,6.0223,135186.5051
2006-03-27 14:10:00,15.75,15.76,15.74,15.74,277500.5939653124,6.0223,6.0262,6.0185,6.0185,277500.594
2006-03-27 14:15:00,15.75,15.77,15.75,15.75,200522.68947493468,6.0223,6.03,6.0223,6.0223,200522.6895
2006-03-27 14:20:00,15.75,15.76,15.74,15.76,144927.53623188406,6.0223,6.0262,6.0185,6.0262,144927.5362
2006-03-27 14:25:00,15.76,15.76,15.75,15.75,126158.23235923024,6.0262,6.0262,6.0223,6.0223,126158.2324
2006-03-27 14:30:00,15.75,15.76,15.74,15.74,120218.57923497268,6.0223,6.0262,6.0185,6.0185,120218.5792
2006-03-27 14:35:00,15.74,15.75,15.74,15.74,157519.60085531004,6.0185,6.0223,6.0185,6.0185,157519.6009
2006-03-27 14:40:00,15.74,15.75,15.73,15.74,329531.9553338085,6.0185,6.0223,6.0147,6.0185,329531.9553
2006-03-27 14:45:00,15.74,15.75,15.73,15.73,134948.9189831314,6.0185,6.0223,6.0147,6.0147,134948.919
2006-03-27 14:50:00,15.74,15.74,15.73,15.73,102637.20598717035,6.0185,6.0185,6.0147,6.0147,102637.206
2006-03-27 14:55:00,15.73,15.74,15.72,15.73,114991.68448562604,6.0147,6.0185,6.0109,6.0147,114991.6845
2006-03-27 15:00:00,15.73,15.73,15.71,15.73,236635.7804704205,6.0147,6.0147,6.0071,6.0147,236635.7805
2006-03-27 15:05:00,15.73,15.74,15.72,15.73,127583.74910905203,6.0147,6.0185,6.0109,6.0147,127583.7491
2006-03-27 15:10:00,15.73,15.73,15.71,15.71,149679.2587312901,6.0147,6.0147,6.0071,6.0071,149679.2587
2006-03-27 15:15:00,15.71,15.72,15.7,15.72,142551.67498218105,6.0071,6.0109,6.0032,6.0109,142551.675
2006-03-27 15:20:00,15.72,15.72,15.7,15.71,261819.90971727253,6.0109,6.0109,6.0032,6.0071,261819.9097
2006-03-27 15:25:00,15.71,15.71,15.67,15.67,396056.070325493,6.0071,6.0071,5.9918,5.9918,396056.0703
2006-03-27 15:30:00,15.67,15.67,15.65,15.66,459491.56569256354,5.9918,5.9918,5.9841,5.9879,459491.5657
2006-03-27 15:35:00,15.66,15.68,15.65,15.67,510334.99643620814,5.9879,5.9956,5.9841,5.9918,510334.9964
2006-03-27 15:40:00,15.67,15.68,15.65,15.68,681397.0064148254,5.9918,5.9956,5.9841,5.9956,681397.0064
2006-03-27 15:45:00,15.68,15.69,15.66,15.67,368020.9075789974,5.9956,5.9994,5.9879,5.9918,368020.9076
2006-03-27 15:50:00,15.67,15.74,15.61,15.63,1286766.4528391543,5.9918,6.0185,5.9688,5.9765,1286766.4528
2006-03-27 15:55:00,15.64,15.66,15.62,15.66,1847232.121644096,5.9803,5.9879,5.9726,5.9879,1847232.1216
2006-03-28 09:30:00,15.62,15.64,15.54,15.64,1499406.0346875745,5.9726,5.9803,5.942,5.9803,1499406.0347
2006-03-28 09:35:00,15.64,15.81,15.63,15.72,1325255.4050843432,5.9803,6.0453,5.9765,6.0109,1325255.4051
2006-03-28 09:40:00,15.73,15.77,15.73,15.76,657875.9800427655,6.0147,6.03,6.0147,6.0262,657875.98
2006-03-28 09:45:00,15.76,15.77,15.73,15.74,762413.8750296982,6.0262,6.03,6.0147,6.0185,762413.875
2006-03-28 09:50:00,15.75,15.8,15.73,15.8,779044.9037776194,6.0223,6.0415,6.0147,6.0415,779044.9038
2006-03-28 09:55:00,15.8,15.82,15.76,15.78,535043.9534331196,6.0415,6.0491,6.0262,6.0338,535043.9534
2006-03-28 10:00:00,15.78,15.8,15.74,15.8,576859.1114278926,6.0338,6.0415,6.0185,6.0415,576859.1114
2006-03-28 10:05:00,15.8,15.84,15.79,15.8,484200.5226894749,6.0415,6.0568,6.0376,6.0415,484200.5227
2006-03-28 10:10:00,15.8,15.8,15.75,15.78,670230.4585412212,6.0415,6.0415,6.0223,6.0338,670230.4585
2006-03-28 10:15:00,15.79,15.84,15.78,15.83,467569.4939415538,6.0376,6.0568,6.0338,6.0529,467569.4939
2006-03-28 10:20:00,15.83,15.88,15.83,15.88,720598.7170349251,6.0529,6.0721,6.0529,6.0721,720598.717
2006-03-28 10:25:00,15.88,15.94,15.88,15.93,624851.5086718936,6.0721,6.095,6.0721,6.0912,624851.5087
2006-03-28 10:30:00,15.93,15.95,15.93,15.94,632929.4369208838,6.0912,6.0988,6.0912,6.095,632929.4369
2006-03-28 10:35:00,15.95,15.98,15.94,15.96,650035.6379187455,6.0988,6.1103,6.095,6.1026,650035.6379
2006-03-28 10:40:00,15.97,15.97,15.96,15.96,339035.4003326206,6.1065,6.1065,6.1026,6.1026,339035.4003
2006-03-28 10:45:00,15.97,15.97,15.94,15.96,699453.5519125683,6.1065,6.1065,6.095,6.1026,699453.5519
2006-03-28 10:50:00,15.96,16.02,15.96,16.02,592777.3818009029,6.1026,6.1256,6.1026,6.1256,592777.3818
2006-03-28 10:55:00,16.01,16.12,15.97,16.08,1275599.90496555,6.1218,6.1638,6.1065,6.1485,1275599.905
2006-03-28 11:00:00,16.08,16.08,16.04,16.05,601805.6545497744,6.1485,6.1485,6.1332,6.1371,601805.6545
2006-03-28 11:05:00,16.05,16.08,16.04,16.08,596103.587550487,6.1371,6.1485,6.1332,6.1485,596103.5876
2006-03-28 11:10:00,16.09,16.11,16.07,16.1,778569.7315276788,6.1524,6.16,6.1447,6.1562,778569.7315
2006-03-28 11:15:00,16.11,16.13,16.02,16.12,498930.8624376337,6.16,6.1676,6.1256,6.1638,498930.8624
2006-03-28 11:20:00,16.12,16.13,16.06,16.09,616298.4081729627,6.1638,6.1676,6.1409,6.1524,616298.4082
2006-03-28 11:25:00,16.09,16.09,16.07,16.08,491328.106438584,6.1524,6.1524,6.1447,6.1485,491328.1064
2006-03-28 11:30:00,16.08,16.11,16.08,16.1,297933.0007127584,6.1485,6.16,6.1485,6.1562,297933.0007
2006-03-28 11:35:00,16.1,16.12,16.09,16.1,313138.51271085767,6.1562,6.1638,6.1524,6.1562,313138.5127
2006-03-28 11:40:00,16.1,16.15,16.09,16.14,311712.9959610359,6.1562,6.1753,6.1524,6.1715,311712.996
2006-03-28 11:45:00,16.14,16.15,16.11,16.15,278450.9384651936,6.1715,6.1753,6.16,6.1753,278450.9385
2006-03-28 11:50:00,16.15,16.15,16.13,16.14,356141.6013304823,6.1753,6.1753,6.1676,6.1715,356141.6013
2006-03-28 11:55:00,16.14,16.18,16.14,16.18,355191.2568306011,6.1715,6.1868,6.1715,6.1868,355191.2568
2006-03-28 12:00:00,16.18,16.18,16.13,16.14,191732.0028510335,6.1868,6.1868,6.1676,6.1715,191732.0029
2006-03-28 12:05:00,16.13,16.15,16.12,16.14,221192.68234735093,6.1676,6.1753,6.1638,6.1715,221192.6823
2006-03-28 12:10:00,16.14,16.18,16.14,16.16,381563.3167023046,6.1715,6.1868,6.1715,6.1791,381563.3167
2006-03-28 12:15:00,16.16,16.21,16.16,16.18,602280.8267997149,6.1791,6.1982,6.1791,6.1868,602280.8268
2006-03-28 12:20:00,16.19,16.26,16.18,16.25,822998.3368971252,6.1906,6.2174,6.1868,6.2135,822998.3369
2006-03-28 12:25:00,16.25,16.28,16.24,16.28,941316.2271323357,6.2135,6.225,6.2097,6.225,941316.2271
2006-03-28 12:30:00,16.28,16.34,16.28,16.3,856022.8082679971,6.225,6.2479,6.225,6.2327,856022.8083
2006-03-28 12:35:00,16.3,16.32,16.29,16.3,599429.7933000713,6.2327,6.2403,6.2288,6.2327,599429.7933
2006-03-28 12:40:00,16.3,16.31,16.27,16.31,459729.1518175339,6.2327,6.2365,6.2212,6.2365,459729.1518
2006-03-28 12:45:00,16.31,16.36,16.25,16.35,456640.5321929199,6.2365,6.2556,6.2135,6.2518,456640.5322
2006-03-28 12:50:00,16.36,16.38,16.32,16.32,760513.1860299358,6.2556,6.2632,6.2403,6.2403,760513.186
2006-03-28 12:55:00,16.32,16.34,16.27,16.29,546210.5013067237,6.2403,6.2479,6.2212,6.2288,546210.5013
2006-03-28 13:00:00,16.29,16.31,16.28,16.31,266571.6322166785,6.2288,6.2365,6.225,6.2365,266571.6322
2006-03-28 13:05:00,16.31,16.33,16.31,16.32,296745.07008790685,6.2365,6.2441,6.2365,6.2403,296745.0701
2006-03-28 13:10:00,16.32,16.33,16.3,16.31,285340.9360893324,6.2403,6.2441,6.2327,6.2365,285340.9361
2006-03-28 13:15:00,16.31,16.31,16.28,16.28,195295.79472558803,6.2365,6.2365,6.225,6.225,195295.7947
2006-03-28 13:20:00,16.28,16.3,16.28,16.3,144927.53623188406,6.225,6.2327,6.225,6.2327,144927.5362
2006-03-28 13:25:00,16.3,16.31,16.3,16.3,106676.17011166547,6.2327,6.2365,6.2327,6.2327,106676.1701
2006-03-28 13:30:00,16.3,16.31,16.28,16.3,287954.3834640057,6.2327,6.2365,6.225,6.2327,287954.3835
2006-03-28 13:35:00,16.3,16.3,16.25,16.25,504632.9294369209,6.2327,6.2327,6.2135,6.2135,504632.9294
2006-03-28 13:40:00,16.25,16.25,16.18,16.22,925635.5428842956,6.2135,6.2135,6.1868,6.2021,925635.5429
2006-03-28 13:45:00,16.22,16.26,16.21,16.26,471133.28581610834,6.2021,6.2174,6.1982,6.2174,471133.2858
2006-03-28 13:50:00,16.26,16.3,16.26,16.3,528629.1280589214,6.2174,6.2327,6.2174,6.2327,528629.1281
2006-03-28 13:55:00,16.3,16.3,16.28,16.28,373247.802328344,6.2327,6.2327,6.225,6.225,373247.8023
2006-03-28 14:00:00,16.28,16.35,16.28,16.35,493228.7954383464,6.225,6.2518,6.225,6.2518,493228.7954
2006-03-28 14:05:00,16.35,16.39,16.35,16.39,683535.2815395581,6.2518,6.2671,6.2518,6.2671,683535.2815
2006-03-28 14:10:00,16.38,16.39,16.34,16.37,636255.6426704681,6.2632,6.2671,6.2479,6.2594,636255.6427
2006-03-28 14:15:00,16.37,16.37,16.26,16.31,772392.492278451,6.2594,6.2594,6.2174,6.2365,772392.4923
2006-03-28 14:20:00,16.31,16.41,16.31,16.34,1477072.938940366,6.2365,6.2747,6.2365,6.2479,1477072.9389
2006-03-28 14:25:00,16.34,16.35,16.3,16.35,1617961.511047755,6.2479,6.2518,6.2327,6.2518,1617961.511
2006-03-28 14:30:00,16.35,16.36,16.26,16.33,1013067.2368733666,6.2518,6.2556,6.2174,6.2441,1013067.2369
2006-03-28 14:35:00,16.32,16.39,16.3,16.38,930149.6792587312,6.2403,6.2671,6.2327,6.2632,930149.6793
2006-03-28 14:40:00,16.38,16.44,16.37,16.37,1382276.0750772154,6.2632,6.2862,6.2594,6.2594,1382276.0751
2006-03-28 14:45:00,16.37,16.4,16.31,16.36,768353.5281539558,6.2594,6.2709,6.2365,6.2556,768353.5282
2006-03-28 14:50:00,16.36,16.36,16.3,16.32,555238.7740555952,6.2556,6.2556,6.2327,6.2403,555238.7741
2006-03-28 14:55:00,16.32,16.33,16.28,16.28,568306.0109289618,6.2403,6.2441,6.225,6.225,568306.0109
2006-03-28 15:00:00,16.28,16.3,16.25,16.25,713946.3055357568,6.225,6.2327,6.2135,6.2135,713946.3055
2006-03-28 15:05:00,16.25,16.26,16.2,16.26,954145.8778807318,6.2135,6.2174,6.1944,6.2174,954145.8779
2006-03-28 15:10:00,16.26,16.27,16.24,16.26,609408.410548824,6.2174,6.2212,6.2097,6.2174,609408.4105
2006-03-28 15:15:00,16.25,16.25,16.19,16.23,866001.4255167498,6.2135,6.2135,6.1906,6.2059,866001.4255
2006-03-28 15:20:00,16.24,16.26,16.22,16.24,588025.6593014968,6.2097,6.2174,6.2021,6.2097,588025.6593
2006-03-28 15:25:00,16.25,16.28,16.23,16.28,741031.1237823712,6.2135,6.225,6.2059,6.225,741031.1238
2006-03-28 15:30:00,16.27,16.3,16.26,16.26,531242.5754335946,6.2212,6.2327,6.2174,6.2174,531242.5754
2006-03-28 15:35:00,16.26,16.28,16.23,16.27,452363.98194345454,6.2174,6.225,6.2059,6.2212,452363.9819
2006-03-28 15:40:00,16.27,16.27,16.24,16.26,794725.5880256593,6.2212,6.2212,6.2097,6.2174,794725.588
2006-03-28 15:45:00,16.26,16.31,16.25,16.3,753860.7745307675,6.2174,6.2365,6.2135,6.2327,753860.7745
2006-03-28 15:50:00,16.3,16.34,16.28,16.33,994297.9330007128,6.2327,6.2479,6.225,6.2441,994297.933
2006-03-28 15:55:00,16.33,16.37,16.33,16.37,2494416.726063198,6.2441,6.2594,6.2441,6.2594,2494416.7261
2006-03-29 09:30:00,16.33,16.37,16.27,16.36,987170.3492516036,6.2441,6.2594,6.2212,6.2556,987170.3493
2006-03-29 09:35:00,16.36,16.49,16.34,16.45,978617.2487526728,6.2556,6.3053,6.2479,6.29,978617.2488
2006-03-29 09:40:00,16.45,16.46,16.4,16.42,671418.3891660727,6.29,6.2938,6.2709,6.2785,671418.3892
2006-03-29 09:45:00,16.42,16.52,16.42,16.46,882157.2820147304,6.2785,6.3168,6.2785,6.2938,882157.282
2006-03-29 09:50:00,16.46,16.54,16.44,16.48,749584.224281302,6.2938,6.3244,6.2862,6.3015,749584.2243
2006-03-29 09:55:00,16.48,16.55,16.48,16.5,816108.3392729865,6.3015,6.3282,6.3015,6.3091,816108.3393
2006-03-29 10:00:00,16.5,16.59,16.5,16.55,832501.7818959373,6.3091,6.3435,6.3091,6.3282,832501.7819
2006-03-29 10:05:00,16.55,16.63,16.52,16.6,891898.3131385128,6.3282,6.3588,6.3168,6.3474,891898.3131
2006-03-29 10:10:00,16.6,16.6,16.54,16.57,785459.7291518175,6.3474,6.3474,6.3244,6.3359,785459.7292
2006-03-29 10:15:00,16.57,16.61,16.55,16.57,619149.4416726063,6.3359,6.3512,6.3282,6.3359,619149.4417
2006-03-29 10:20:00,16.57,16.66,16.57,16.65,731052.5065336184,6.3359,6.3703,6.3359,6.3665,731052.5065
2006-03-29 10:25:00,16.65,16.68,16.61,16.64,537182.2285578522,6.3665,6.378,6.3512,6.3627,537182.2286
2006-03-29 10:30:00,16.64,16.64,16.57,16.6,409360.8933238299,6.3627,6.3627,6.3359,6.3474,409360.8933
2006-03-29 10:35:00,16.6,16.6,16.55,16.56,377999.5248277501,6.3474,6.3474,6.3282,6.3321,377999.5248
2006-03-29 10:40:00,16.56,16.6,16.54,16.59,406034.6875742457,6.3321,6.3474,6.3244,6.3435,406034.6876
2006-03-29 10:45:00,16.59,16.6,16.53,16.54,342836.7783321454,6.3435,6.3474,6.3206,6.3244,342836.7783
2006-03-29 10:50:00,16.54,16.58,16.48,16.56,491090.5203136137,6.3244,6.3397,6.3015,6.3321,491090.5203
2006-03-29 10:55:00,16.55,16.59,16.54,16.58,439534.33119505824,6.3282,6.3435,6.3244,6.3397,439534.3312
2006-03-29 11:00:00,16.58,16.62,16.58,16.61,427892.61107151344,6.3397,6.355,6.3397,6.3512,427892.6111
2006-03-29 11:05:00,16.61,16.68,16.6,16.67,621525.3029223094,6.3512,6.378,6.3474,6.3741,621525.3029
2006-03-29 11:10:00,16.67,16.74,16.65,16.71,645046.3292943692,6.3741,6.4009,6.3665,6.3894,645046.3293
2006-03-29 11:15:00,16.71,16.74,16.64,16.66,672131.1475409836,6.3894,6.4009,6.3627,6.3703,672131.1475
2006-03-29 11:20:00,16.66,16.66,16.64,16.64,344262.2950819672,6.3703,6.3703,6.3627,6.3627,344262.2951
2006-03-29 11:25:00,16.64,16.67,16.63,16.66,278688.524590164,6.3627,6.3741,6.3588,6.3703,278688.5246
2006-03-29 11:30:00,16.66,16.72,16.66,16.68,692088.382038489,6.3703,6.3932,6.3703,6.378,692088.382
2006-03-29 11:35:00,16.68,16.68,16.64,16.65,176526.4908529342,6.378,6.378,6.3627,6.3665,176526.4909
2006-03-29 11:40:00,16.65,16.7,16.64,16.68,274411.9743406985,6.3665,6.3856,6.3627,6.378,274411.9743
2006-03-29 11:45:00,16.68,16.7,16.68,16.68,157757.18698028036,6.378,6.3856,6.378,6.378,157757.187
2006-03-29 11:50:00,16.68,16.7,16.66,16.7,253504.39534331195,6.378,6.3856,6.3703,6.3856,253504.3953
2006-03-29 11:55:00,16.69,16.7,16.66,16.68,283915.4193395105,6.3818,6.3856,6.3703,6.378,283915.4193
2006-03-29 12:00:00,16.68,16.68,16.66,16.67,254929.91209313367,6.378,6.378,6.3703,6.3741,254929.9121
2006-03-29 12:05:00,16.67,16.68,16.65,16.67,171774.76835352817,6.3741,6.378,6.3665,6.3741,171774.7684
2006-03-29 12:10:00,16.67,16.68,16.65,16.66,146353.05298170587,6.3741,6.378,6.3665,6.3703,146353.053
2006-03-29 12:15:00,16.66,16.66,16.59,16.6,339985.7448325018,6.3703,6.3703,6.3435,6.3474,339985.7448
2006-03-29 12:20:00,16.6,16.61,16.6,16.6,165122.3568543597,6.3474,6.3512,6.3474,6.3474,165122.3569
2006-03-29 12:25:00,16.6,16.6,16.58,16.58,161796.1511047755,6.3474,6.3474,6.3397,6.3397,161796.1511
2006-03-29 12:30:00,16.58,16.61,16.58,16.59,411736.7545735329,6.3397,6.3512,6.3397,6.3435,411736.7546
2006-03-29 12:35:00,16.58,16.59,16.28,16.49,2597529.104300309,6.3397,6.3435,6.225,6.3053,2597529.1043
2006-03-29 12:40:00,16.49,16.58,16.44,16.53,805654.5497742932,6.3053,6.3397,6.2862,6.3206,805654.5498
2006-03-29 12:45:00,16.53,16.55,16.5,16.52,354240.9123307199,6.3206,6.3282,6.3091,6.3168,354240.9123
2006-03-29 12:50:00,16.52,16.53,16.48,16.49,221667.8545972916,6.3168,6.3206,6.3015,6.3053,221667.8546
2006-03-29 12:55:00,16.49,16.52,16.47,16.48,252791.63696840103,6.3053,6.3168,6.2977,6.3015,252791.637
2006-03-29 13:00:00,16.48,16.52,16.48,16.49,125445.47398431932,6.3015,6.3168,6.3015,6.3053,125445.474
2006-03-29 13:05:00,16.49,16.55,16.49,16.52,246139.2254692326,6.3053,6.3282,6.3053,6.3168,246139.2255
2006-03-29 13:10:00,16.52,16.55,16.52,16.55,114278.92611071514,6.3168,6.3282,6.3168,6.3282,114278.9261
2006-03-29 13:15:00,16.55,16.66,16.55,16.63,491328.106438584,6.3282,6.3703,6.3282,6.3588,491328.1064
2006-03-29 13:20:00,16.63,16.68,16.62,16.64,451888.8096935139,6.3588,6.378,6.355,6.3627,451888.8097
2006-03-29 13:25:00,16.64,16.64,16.61,16.62,150629.6032311713,6.3627,6.3627,6.3512,6.355,150629.6032
2006-03-29 13:30:00,16.61,16.63,16.58,16.58,113328.58161083392,6.3512,6.3588,6.3397,6.3397,113328.5816
2006-03-29 13:35:00,16.59,16.59,16.55,16.55,227132.33547160847,6.3435,6.3435,6.3282,6.3282,227132.3355
2006-03-29 13:40:00,16.55,16.57,16.54,16.54,181515.79947731053,6.3282,6.3359,6.3244,6.3244,181515.7995
2006-03-29 13:45:00,16.55,16.55,16.51,16.51,193870.27797576625,6.3282,6.3282,6.3129,6.3129,193870.278
2006-03-29 13:50:00,16.51,16.54,16.49,16.54,248515.0867189356,6.3129,6.3244,6.3053,6.3244,248515.0867
2006-03-29 13:55:00,16.54,16.55,16.51,16.52,146590.6391066762,6.3244,6.3282,6.3129,6.3168,146590.6391
2006-03-29 14:00:00,16.52,16.57,16.52,16.55,187693.0387265384,6.3168,6.3359,6.3168,6.3282,187693.0387
2006-03-29 14:05:00,16.55,16.58,16.53,16.58,237823.71109527204,6.3282,6.3397,6.3206,6.3397,237823.7111
2006-03-29 14:10:00,16.58,16.6,16.57,16.6,468282.2523164647,6.3397,6.3474,6.3359,6.3474,468282.2523
2006-03-29 14:15:00,16.6,16.65,16.58,16.58,666904.252791637,6.3474,6.3665,6.3397,6.3397,666904.2528
2006-03-29 14:20:00,16.58,16.61,16.58,16.59,200047.51722499405,6.3397,6.3512,6.3397,6.3435,200047.5172
2006-03-29 14:25:00,16.59,16.59,16.58,16.59,223568.543597054,6.3435,6.3435,6.3397,6.3435,223568.5436
2006-03-29 14:30:00,16.59,16.61,16.59,16.59,111903.06486101211,6.3435,6.3512,6.3435,6.3435,111903.0649
2006-03-29 14:35:00,16.59,16.59,16.54,16.54,256593.01496792588,6.3435,6.3435,6.3244,6.3244,256593.015
2006-03-29 14:40:00,16.54,16.57,16.52,16.56,170824.42385364696,6.3244,6.3359,6.3168,6.3321,170824.4239
2006-03-29 14:45:00,16.56,16.56,16.52,16.52,163696.8401045379,6.3321,6.3321,6.3168,6.3168,163696.8401
2006-03-29 14:50:00,16.52,16.57,16.52,16.57,349964.3620812545,6.3168,6.3359,6.3168,6.3359,349964.3621
2006-03-29 14:55:00,16.57,16.6,16.57,16.58,260869.5652173913,6.3359,6.3474,6.3359,6.3397,260869.5652
2006-03-29 15:00:00,16.58,16.61,16.58,16.6,236873.36659539083,6.3397,6.3512,6.3397,6.3474,236873.3666
2006-03-29 15:05:00,16.6,16.62,16.57,16.58,314088.8572107389,6.3474,6.355,6.3359,6.3397,314088.8572
2006-03-29 15:10:00,16.58,16.62,16.57,16.61,209788.54834877644,6.3397,6.355,6.3359,6.3512,209788.5483
2006-03-29 15:15:00,16.6,16.6,16.58,16.58,175813.73247802327,6.3474,6.3474,6.3397,6.3397,175813.7325
2006-03-29 15:20:00,16.58,16.63,16.58,16.61,281301.9719648373,6.3397,6.3588,6.3397,6.3512,281301.972
2006-03-29 15:25:00,16.61,16.63,16.58,16.6,413162.27132335474,6.3512,6.3588,6.3397,6.3474,413162.2713
2006-03-29 15:30:00,16.6,16.63,16.58,16.6,411974.3406985032,6.3474,6.3588,6.3397,6.3474,411974.3407
2006-03-29 15:35:00,16.6,16.6,16.58,16.58,310762.6514611547,6.3474,6.3474,6.3397,6.3397,310762.6515
2006-03-29 15:40:00,16.59,16.59,16.51,16.51,522689.4749346639,6.3435,6.3435,6.3129,6.3129,522689.4749
2006-03-29 15:45:00,16.51,16.52,16.48,16.49,421952.9579472559,6.3129,6.3168,6.3015,6.3053,421952.9579
2006-03-29 15:50:00,16.48,16.55,16.48,16.52,539320.503682585,6.3015,6.3282,6.3015,6.3168,539320.5037
2006-03-29 15:55:00,16.52,16.56,16.52,16.56,851271.0857685911,6.3168,6.3321,6.3168,6.3321,851271.0858
2006-03-30 09:30:00,16.58,16.63,16.53,16.61,840579.7101449276,6.3397,6.3588,6.3206,6.3512,840579.7101
2006-03-30 09:35:00,16.6,16.61,16.58,16.6,386077.4530767403,6.3474,6.3512,6.3397,6.3474,386077.4531
2006-03-30 09:40:00,16.6,16.64,16.56,16.57,468044.6661914944,6.3474,6.3627,6.3321,6.3359,468044.6662
2006-03-30 09:45:00,16.57,16.57,16.5,16.52,404846.7569493942,6.3359,6.3359,6.3091,6.3168,404846.7569
2006-03-30 09:50:00,16.52,16.66,16.52,16.66,497030.1734378712,6.3168,6.3703,6.3168,6.3703,497030.1734
2006-03-30 09:55:00,16.66,16.66,16.61,16.63,392967.4507008791,6.3703,6.3703,6.3512,6.3588,392967.4507
2006-03-30 10:00:00,16.64,16.64,16.61,16.62,374673.31907816586,6.3627,6.3627,6.3512,6.355,374673.3191
2006-03-30 10:05:00,16.62,16.68,16.62,16.66,762651.4611546686,6.355,6.378,6.355,6.3703,762651.4612
2006-03-30 10:10:00,16.67,16.68,16.64,16.64,211926.8234735092,6.3741,6.378,6.3627,6.3627,211926.8235
2006-03-30 10:15:00,16.64,16.66,16.55,16.55,543834.6400570207,6.3627,6.3703,6.3282,6.3282,543834.6401
2006-03-30 10:20:00,16.55,16.58,16.55,16.58,222855.78522214305,6.3282,6.3397,6.3282,6.3397,222855.7852
2006-03-30 10:25:00,16.58,16.58,16.48,16.48,427417.4388215728,6.3397,6.3397,6.3015,6.3015,427417.4388
2006-03-30 10:30:00,16.48,16.5,16.46,16.48,379900.21382751246,6.3015,6.3091,6.2938,6.3015,379900.2138
2006-03-30 10:35:00,16.48,16.49,16.46,16.47,213827.5124732716,6.3015,6.3053,6.2938,6.2977,213827.5125
2006-03-30 10:40:00,16.47,16.47,16.41,16.43,392967.4507008791,6.2977,6.2977,6.2747,6.2824,392967.4507
2006-03-30 10:45:00,16.43,16.49,16.42,16.47,319078.16583511524,6.2824,6.3053,6.2785,6.2977,319078.1658
2006-03-30 10:50:00,16.46,16.58,16.42,16.42,245901.6393442623,6.2938,6.3397,6.2785,6.2785,245901.6393
2006-03-30 10:55:00,16.42,16.46,16.38,16.39,369208.8382038489,6.2785,6.2938,6.2632,6.2671,369208.8382
2006-03-30 11:00:00,16.39,16.43,16.37,16.41,331195.0582086006,6.2671,6.2824,6.2594,6.2747,331195.0582
2006-03-30 11:05:00,16.41,16.42,16.39,16.4,151817.5338560228,6.2747,6.2785,6.2671,6.2709,151817.5339
2006-03-30 11:10:00,16.4,16.42,16.39,16.42,206699.9287241625,6.2709,6.2785,6.2671,6.2785,206699.9287
2006-03-30 11:15:00,16.41,16.44,16.41,16.43,316939.89071038255,6.2747,6.2862,6.2747,6.2824,316939.8907
2006-03-30 11:20:00,16.43,16.45,16.42,16.45,240199.57234497505,6.2824,6.29,6.2785,6.29,240199.5723
2006-03-30 11:25:00,16.45,16.47,16.44,16.45,314088.8572107389,6.29,6.2977,6.2862,6.29,314088.8572
2006-03-30 11:30:00,16.45,16.46,16.41,16.42,307436.44571157044,6.29,6.2938,6.2747,6.2785,307436.4457
2006-03-30 11:35:00,16.42,16.44,16.41,16.43,227132.33547160847,6.2785,6.2862,6.2747,6.2824,227132.3355
2006-03-30 11:40:00,16.42,16.44,16.42,16.43,192919.93347588505,6.2785,6.2862,6.2785,6.2824,192919.9335
2006-03-30 11:45:00,16.43,16.47,16.42,16.44,225944.4048467569,6.2824,6.2977,6.2785,6.2862,225944.4048
2006-03-30 11:50:00,16.44,16.44,16.42,16.42,221192.68234735093,6.2862,6.2862,6.2785,6.2785,221192.6823
2006-03-30 11:55:00,16.42,16.43,16.42,16.42,332858.16108339274,6.2785,6.2824,6.2785,6.2785,332858.1611
2006-03-30 12:00:00,16.42,16.45,16.42,16.42,109052.0313613685,6.2785,6.29,6.2785,6.2785,109052.0314
2006-03-30 12:05:00,16.42,16.44,16.42,16.43,103825.13661202186,6.2785,6.2862,6.2785,6.2824,103825.1366
2006-03-30 12:10:00,16.43,16.44,16.42,16.42,89807.55523877406,6.2824,6.2862,6.2785,6.2785,89807.5552
2006-03-30 12:15:00,16.42,16.43,16.42,16.42,147065.8113566168,6.2785,6.2824,6.2785,6.2785,147065.8114
2006-03-30 12:20:00,16.42,16.43,16.42,16.42,82204.79923972441,6.2785,6.2824,6.2785,6.2785,82204.7992
2006-03-30 12:25:00,16.42,16.42,16.42,16.42,56307.91161796152,6.2785,6.2785,6.2785,6.2785,56307.9116
2006-03-30 12:30:00,16.42,16.43,16.41,16.42,137562.3663578047,6.2785,6.2824,6.2747,6.2785,137562.3664
2006-03-30 12:35:00,16.42,16.42,16.41,16.42,340223.3309574721,6.2785,6.2785,6.2747,6.2785,340223.331
2006-03-30 12:40:00,16.42,16.42,16.41,16.42,100736.51698740794,6.2785,6.2785,6.2747,6.2785,100736.517
2006-03-30 12:45:00,16.42,16.42,16.42,16.42,157757.18698028036,6.2785,6.2785,6.2785,6.2785,157757.187
2006-03-30 12:50:00,16.42,16.43,16.42,16.42,112615.82323592305,6.2785,6.2824,6.2785,6.2785,112615.8232
2006-03-30 12:55:00,16.42,16.44,16.42,16.44,102399.61986220004,6.2785,6.2862,6.2785,6.2862,102399.6199
2006-03-30 13:00:00,16.44,16.44,16.41,16.43,195770.96697552863,6.2862,6.2862,6.2747,6.2824,195770.967
2006-03-30 13:05:00,16.43,16.43,16.42,16.42,121881.6821097648,6.2824,6.2824,6.2785,6.2785,121881.6821
2006-03-30 13:10:00,16.42,16.42,16.35,16.35,447612.25944404845,6.2785,6.2785,6.2518,6.2518,447612.2594
2006-03-30 13:15:00,16.35,16.35,16.31,16.33,293181.2782133524,6.2518,6.2518,6.2365,6.2441,293181.2782
2006-03-30 13:20:00,16.33,16.38,16.33,16.37,279638.8690900452,6.2441,6.2632,6.2441,6.2594,279638.8691
2006-03-30 13:25:00,16.37,16.39,16.37,16.38,263483.0125920646,6.2594,6.2671,6.2594,6.2632,263483.0126
2006-03-30 13:30:00,16.38,16.38,16.36,16.36,480636.7308149205,6.2632,6.2632,6.2556,6.2556,480636.7308
2006-03-30 13:35:00,16.36,16.41,16.36,16.39,213827.5124732716,6.2556,6.2747,6.2556,6.2671,213827.5125
2006-03-30 13:40:00,16.39,16.43,16.39,16.43,202660.96459966732,6.2671,6.2824,6.2671,6.2824,202660.9646
2006-03-30 13:45:00,16.43,16.43,16.41,16.43,173200.28510334998,6.2824,6.2824,6.2747,6.2824,173200.2851
2006-03-30 13:50:00,16.43,16.44,16.42,16.42,221192.68234735093,6.2824,6.2862,6.2785,6.2785,221192.6823
2006-03-30 13:55:00,16.42,16.42,16.39,16.41,122832.026609646,6.2785,6.2785,6.2671,6.2747,122832.0266
2006-03-30 14:00:00,16.41,16.46,16.41,16.42,405321.9291993348,6.2747,6.2938,6.2747,6.2785,405321.9292
2006-03-30 14:05:00,16.42,16.43,16.41,16.42,181990.9717272512,6.2785,6.2824,6.2747,6.2785,181990.9717
2006-03-30 14:10:00,16.42,16.42,16.41,16.42,138512.71085768592,6.2785,6.2785,6.2747,6.2785,138512.7109
2006-03-30 14:15:00,16.42,16.45,16.41,16.42,264670.9432169161,6.2785,6.29,6.2747,6.2785,264670.9432
2006-03-30 14:20:00,16.42,16.43,16.41,16.42,266809.21834164887,6.2785,6.2824,6.2747,6.2785,266809.2183
2006-03-30 14:25:00,16.42,16.44,16.42,16.42,79353.76574008078,6.2785,6.2862,6.2785,6.2785,79353.7657
2006-03-30 14:30:00,16.42,16.42,16.42,16.42,211451.6512235685,6.2785,6.2785,6.2785,6.2785,211451.6512
2006-03-30 14:35:00,16.42,16.42,16.41,16.42,167023.04585412212,6.2785,6.2785,6.2747,6.2785,167023.0459
2006-03-30 14:40:00,16.42,16.43,16.42,16.43,156806.84248039915,6.2785,6.2824,6.2785,6.2824,156806.8425
2006-03-30 14:45:00,16.42,16.46,16.42,16.45,119743.40698503208,6.2785,6.2938,6.2785,6.29,119743.407
2006-03-30 14:50:00,16.45,16.46,16.42,16.42,229270.6105963412,6.29,6.2938,6.2785,6.2785,229270.6106
2006-03-30 14:55:00,16.42,16.42,16.42,16.42,97885.48348776432,6.2785,6.2785,6.2785,6.2785,97885.4835
2006-03-30 15:00:00,16.42,16.45,16.42,16.45,102874.79211214064,6.2785,6.29,6.2785,6.29,102874.7921
2006-03-30 15:05:00,16.45,16.48,16.44,16.48,308624.37633642193,6.29,6.3015,6.2862,6.3015,308624.3763
2006-03-30 15:10:00,16.47,16.51,16.47,16.5,228795.43834640057,6.2977,6.3129,6.2977,6.3091,228795.4383
2006-03-30 15:15:00,16.51,16.53,16.5,16.52,184842.00522689475,6.3129,6.3206,6.3091,6.3168,184842.0052
2006-03-30 15:20:00,16.52,16.55,16.52,16.54,368496.079828938,6.3168,6.3282,6.3168,6.3244,368496.0798
2006-03-30 15:25:00,16.54,16.55,16.54,16.54,296507.48396293656,6.3244,6.3282,6.3244,6.3244,296507.484
2006-03-30 15:30:00,16.54,16.57,16.54,16.55,232834.4024708957,6.3244,6.3359,6.3244,6.3282,232834.4025
2006-03-30 15:35:00,16.55,16.57,16.54,16.55,160608.22047992397,6.3282,6.3359,6.3244,6.3282,160608.2205
2006-03-30 15:40:00,16.55,16.57,16.55,16.56,376336.4219529579,6.3282,6.3359,6.3282,6.3321,376336.422
2006-03-30 15:45:00,16.56,16.56,16.5,16.5,319315.7519600856,6.3321,6.3321,6.3091,6.3091,319315.752
2006-03-30 15:50:00,16.5,16.55,16.49,16.55,267046.8044666192,6.3091,6.3282,6.3053,6.3282,267046.8045
2006-03-30 15:55:00,16.55,16.55,16.51,16.54,669042.5279163697,6.3282,6.3282,6.3129,6.3244,669042.5279
2006-03-31 09:30:00,16.62,16.67,16.52,16.58,614872.8914231409,6.355,6.3741,6.3168,6.3397,614872.8914
2006-03-31 09:35:00,16.58,16.58,16.52,16.55,189356.14160133048,6.3397,6.3397,6.3168,6.3282,189356.1416
2006-03-31 09:40:00,16.55,16.58,16.52,16.55,167498.21810406272,6.3282,6.3397,6.3168,6.3282,167498.2181
2006-03-31 09:45:00,16.55,16.55,16.46,16.46,228557.85222143028,6.3282,6.3282,6.2938,6.2938,228557.8522
2006-03-31 09:50:00,16.46,16.47,16.37,16.42,497980.5179377524,6.2938,6.2977,6.2594,6.2785,497980.5179
2006-03-31 09:55:00,16.42,16.46,16.42,16.45,213589.9263483013,6.2785,6.2938,6.2785,6.29,213589.9263
2006-03-31 10:00:00,16.45,16.48,16.44,16.47,320741.26870990737,6.29,6.3015,6.2862,6.2977,320741.2687
2006-03-31 10:05:00,16.47,16.51,16.42,16.49,292230.9337134712,6.2977,6.3129,6.2785,6.3053,292230.9337
2006-03-31 10:10:00,16.49,16.54,16.49,16.52,229508.19672131148,6.3053,6.3244,6.3053,6.3168,229508.1967
2006-03-31 10:15:00,16.52,16.53,16.46,16.46,228557.85222143028,6.3168,6.3206,6.2938,6.2938,228557.8522
2006-03-31 10:20:00,16.46,16.48,16.44,16.46,176526.4908529342,6.2938,6.3015,6.2862,6.2938,176526.4909
2006-03-31 10:25:00,16.46,16.46,16.41,16.41,157519.60085531004,6.2938,6.2938,6.2747,6.2747,157519.6009
2006-03-31 10:30:00,16.41,16.47,16.4,16.44,205987.1703492516,6.2747,6.2977,6.2709,6.2862,205987.1703
2006-03-31 10:35:00,16.44,16.46,16.44,16.44,175100.97410311238,6.2862,6.2938,6.2862,6.2862,175100.9741
2006-03-31 10:40:00,16.44,16.61,16.42,16.43,148253.74198146828,6.2862,6.3512,6.2785,6.2824,148253.742
2006-03-31 10:45:00,16.44,16.45,16.42,16.44,94084.10548823948,6.2862,6.29,6.2785,6.2862,94084.1055
2006-03-31 10:50:00,16.44,16.46,16.42,16.43,101449.27536231883,6.2862,6.2938,6.2785,6.2824,101449.2754
2006-03-31 10:55:00,16.43,16.45,16.43,16.44,171537.18222855785,6.2824,6.29,6.2824,6.2862,171537.1822
2006-03-31 11:00:00,16.44,16.45,16.42,16.44,143977.19173200286,6.2862,6.29,6.2785,6.2862,143977.1917
2006-03-31 11:05:00,16.44,16.46,16.43,16.45,81254.45473984319,6.2862,6.2938,6.2824,6.29,81254.4547
2006-03-31 11:10:00,16.45,16.45,16.43,16.43,69137.5623663578,6.29,6.29,6.2824,6.2824,69137.5624
2006-03-31 11:15:00,16.43,16.44,16.42,16.44,196483.72535043955,6.2824,6.2862,6.2785,6.2862,196483.7254
2006-03-31 11:20:00,16.44,16.45,16.42,16.42,199572.34497505345,6.2862,6.29,6.2785,6.2785,199572.345
2006-03-31 11:25:00,16.43,16.44,16.39,16.4,206699.9287241625,6.2824,6.2862,6.2671,6.2709,206699.9287
2006-03-31 11:30:00,16.39,16.44,16.39,16.44,200522.68947493468,6.2671,6.2862,6.2671,6.2862,200522.6895
2006-03-31 11:35:00,16.44,16.44,16.42,16.42,183416.4884770729,6.2862,6.2862,6.2785,6.2785,183416.4885
2006-03-31 11:40:00,16.42,16.42,16.42,16.42,82917.55761463531,6.2785,6.2785,6.2785,6.2785,82917.5576
2006-03-31 11:45:00,16.42,16.46,16.42,16.45,225469.23259681635,6.2785,6.2938,6.2785,6.29,225469.2326
2006-03-31 11:50:00,16.46,16.46,16.42,16.43,59871.70349251604,6.2938,6.2938,6.2785,6.2824,59871.7035
2006-03-31 11:55:00,16.44,16.47,16.43,16.45,107151.34236160608,6.2862,6.2977,6.2824,6.29,107151.3424
2006-03-31 12:00:00,16.45,16.45,16.43,16.44,92658.58873841767,6.29,6.29,6.2824,6.2862,92658.5887
2006-03-31 12:05:00,16.44,16.45,16.44,16.44,68899.9762413875,6.2862,6.29,6.2862,6.2862,68899.9762
2006-03-31 12:10:00,16.44,16.44,16.43,16.43,84580.66048942742,6.2862,6.2862,6.2824,6.2824,84580.6605
2006-03-31 12:15:00,16.43,16.47,16.43,16.44,139700.6414825374,6.2824,6.2977,6.2824,6.2862,139700.6415
2006-03-31 12:20:00,16.44,16.47,16.44,16.46,74839.62936564504,6.2862,6.2977,6.2862,6.2938,74839.6294
2006-03-31 12:25:00,16.46,16.48,16.45,16.45,212164.40959847943,6.2938,6.3015,6.29,6.29,212164.4096
2006-03-31 12:30:00,16.46,16.46,16.45,16.45,52031.36136849608,6.2938,6.2938,6.29,6.29,52031.3614
2006-03-31 12:35:00,16.46,16.49,16.46,16.49,108814.4452363982,6.2938,6.3053,6.2938,6.3053,108814.4452
2006-03-31 12:40:00,16.49,16.51,16.47,16.47,133998.57448325018,6.3053,6.3129,6.2977,6.2977,133998.5745
2006-03-31 12:45:00,16.47,16.48,16.44,16.45,163221.6678545973,6.2977,6.3015,6.2862,6.29,163221.6679
2006-03-31 12:50:00,16.45,16.46,16.44,16.44,103112.37823711096,6.29,6.2938,6.2862,6.2862,103112.3782
2006-03-31 12:55:00,16.44,16.44,16.4,16.4,182703.73010216205,6.2862,6.2862,6.2709,6.2709,182703.7301
2006-03-31 13:00:00,16.4,16.43,16.39,16.4,246851.9838441435,6.2709,6.2824,6.2671,6.2709,246851.9838
2006-03-31 13:05:00,16.41,16.42,16.41,16.42,66999.28724162509,6.2747,6.2785,6.2747,6.2785,66999.2872
2006-03-31 13:10:00,16.42,16.43,16.42,16.42,66048.94274174389,6.2785,6.2824,6.2785,6.2785,66048.9427
2006-03-31 13:15:00,16.42,16.42,16.41,16.42,78165.83511522927,6.2785,6.2785,6.2747,6.2785,78165.8351
2006-03-31 13:20:00,16.42,16.42,16.41,16.42,114041.33998574484,6.2785,6.2785,6.2747,6.2785,114041.34
2006-03-31 13:25:00,16.42,16.43,16.41,16.42,253741.98146828223,6.2785,6.2824,6.2747,6.2785,253741.9815
2006-03-31 13:30:00,16.42,16.43,16.41,16.42,284865.76383939176,6.2785,6.2824,6.2747,6.2785,284865.7638
2006-03-31 13:35:00,16.41,16.43,16.41,16.42,247802.32834402472,6.2747,6.2824,6.2747,6.2785,247802.3283
2006-03-31 13:40:00,16.41,16.42,16.4,16.41,173675.45735329058,6.2747,6.2785,6.2709,6.2747,173675.4574
2006-03-31 13:45:00,16.41,16.42,16.4,16.42,237110.95272036115,6.2747,6.2785,6.2709,6.2785,237110.9527
2006-03-31 13:50:00,16.42,16.45,16.41,16.44,244951.2948443811,6.2785,6.29,6.2747,6.2862,244951.2948
2006-03-31 13:55:00,16.44,16.44,16.42,16.43,90282.72748871466,6.2862,6.2862,6.2785,6.2824,90282.7275
2006-03-31 14:00:00,16.43,16.45,16.43,16.43,173200.28510334998,6.2824,6.29,6.2824,6.2824,173200.2851
2006-03-31 14:05:00,16.43,16.44,16.42,16.43,69850.3207412687,6.2824,6.2862,6.2785,6.2824,69850.3207
2006-03-31 14:10:00,16.43,16.45,16.43,16.44,180803.0411023996,6.2824,6.29,6.2824,6.2862,180803.0411
2006-03-31 14:15:00,16.44,16.46,16.43,16.46,137087.1941078641,6.2862,6.2938,6.2824,6.2938,137087.1941
2006-03-31 14:20:00,16.46,16.47,16.46,16.46,179615.11047754812,6.2938,6.2977,6.2938,6.2938,179615.1105
2006-03-31 14:25:00,16.46,16.46,16.44,16.44,119980.99311000238,6.2938,6.2938,6.2862,6.2862,119980.9931
2006-03-31 14:30:00,16.44,16.46,16.44,16.46,103587.55048705156,6.2862,6.2938,6.2862,6.2938,103587.5505
2006-03-31 14:35:00,16.46,16.46,16.43,16.44,90995.48586362557,6.2938,6.2938,6.2824,6.2862,90995.4859
2006-03-31 14:40:00,16.44,16.44,16.42,16.43,108576.8591114279,6.2862,6.2862,6.2785,6.2824,108576.8591
2006-03-31 14:45:00,16.43,16.46,16.43,16.44,89332.38298883346,6.2824,6.2938,6.2824,6.2862,89332.383
2006-03-31 14:50:00,16.44,16.48,16.43,16.46,231884.0579710145,6.2862,6.3015,6.2824,6.2938,231884.058
2006-03-31 14:55:00,16.46,16.47,16.43,16.43,121168.92373485387,6.2938,6.2977,6.2824,6.2824,121168.9237
2006-03-31 15:00:00,16.43,16.45,16.43,16.44,147540.9836065574,6.2824,6.29,6.2824,6.2862,147540.9836
2006-03-31 15:05:00,16.44,16.45,16.43,16.43,118793.06248515088,6.2862,6.29,6.2824,6.2824,118793.0625
2006-03-31 15:10:00,16.43,16.45,16.43,16.44,223568.543597054,6.2824,6.29,6.2824,6.2862,223568.5436
2006-03-31 15:15:00,16.45,16.45,16.42,16.44,157994.77310525067,6.29,6.29,6.2785,6.2862,157994.7731
2006-03-31 15:20:00,16.45,16.46,16.44,16.45,117367.54573532904,6.29,6.2938,6.2862,6.29,117367.5457
2006-03-31 15:25:00,16.46,16.47,16.45,16.47,241862.6752197672,6.2938,6.2977,6.29,6.2977,241862.6752
2006-03-31 15:30:00,16.47,16.48,16.46,16.47,256830.6010928962,6.2977,6.3015,6.2938,6.2977,256830.6011
2006-03-31 15:35:00,16.47,16.47,16.46,16.47,273224.043715847,6.2977,6.2977,6.2938,6.2977,273224.0437
2006-03-31 15:40:00,16.47,16.47,16.44,16.45,213352.34022333092,6.2977,6.2977,6.2862,6.29,213352.3402
2006-03-31 15:45:00,16.45,16.46,16.44,16.44,363744.357329532,6.29,6.2938,6.2862,6.2862,363744.3573
2006-03-31 15:50:00,16.44,16.46,16.44,16.45,444048.467569494,6.2862,6.2938,6.2862,6.29,444048.4676
2006-03-31 15:55:00,16.45,16.46,16.42,16.42,980517.9377524352,6.29,6.2938,6.2785,6.2785,980517.9378
2006-04-03 09:30:00,16.54,16.59,16.38,16.44,852696.602518413,6.3244,6.3435,6.2632,6.2862,852696.6025
2006-04-03 09:35:00,16.44,16.49,16.42,16.46,299120.9313376099,6.2862,6.3053,6.2785,6.2938,299120.9313
2006-04-03 09:40:00,16.46,16.47,16.44,16.47,181515.79947731053,6.2938,6.2977,6.2862,6.2977,181515.7995
2006-04-03 09:45:00,16.47,16.5,16.44,16.45,203373.7229745783,6.2977,6.3091,6.2862,6.29,203373.723
2006-04-03 09:50:00,16.45,16.47,16.45,16.47,136612.0218579235,6.29,6.2977,6.29,6.2977,136612.0219
2006-04-03 09:55:00,16.47,16.5,16.44,16.45,266096.45996673795,6.2977,6.3091,6.2862,6.29,266096.46
2006-04-03 10:00:00,16.45,16.51,16.44,16.5,514373.9605607032,6.29,6.3129,6.2862,6.3091,514373.9606
2006-04-03 10:05:00,16.5,16.51,16.44,16.46,340936.089332383,6.3091,6.3129,6.2862,6.2938,340936.0893
2006-04-03 10:10:00,16.46,16.47,16.44,16.44,277738.18009028275,6.2938,6.2977,6.2862,6.2862,277738.1801
2006-04-03 10:15:00,16.44,16.47,16.43,16.47,195533.3808505584,6.2862,6.2977,6.2824,6.2977,195533.3809
2006-04-03 10:20:00,16.47,16.48,16.43,16.46,234972.67759562843,6.2977,6.3015,6.2824,6.2938,234972.6776
2006-04-03 10:25:00,16.46,16.54,16.42,16.54,346638.15633167024,6.2938,6.3244,6.2785,6.3244,346638.1563
2006-04-03 10:30:00,16.42,16.48,16.42,16.44,396531.2425754336,6.2785,6.3015,6.2785,6.2862,396531.2426
2006-04-03 10:35:00,16.44,16.48,16.44,16.46,217153.7182228558,6.2862,6.3015,6.2862,6.2938,217153.7182
2006-04-03 10:40:00,16.46,16.49,16.46,16.49,202423.3784746971,6.2938,6.3053,6.2938,6.3053,202423.3785
2006-04-03 10:45:00,16.48,16.5,16.44,16.47,157519.60085531004,6.3015,6.3091,6.2862,6.2977,157519.6009
2006-04-03 10:50:00,16.47,16.48,16.47,16.47,179377.5243525778,6.2977,6.3015,6.2977,6.2977,179377.5244
2006-04-03 10:55:00,16.47,16.5,16.47,16.5,191256.8306010929,6.2977,6.3091,6.2977,6.3091,191256.8306
2006-04-03 11:00:00,16.5,16.52,16.49,16.5,149916.8448562604,6.3091,6.3168,6.3053,6.3091,149916.8449
2006-04-03 11:05:00,16.5,16.51,16.44,16.46,239011.6417201236,6.3091,6.3129,6.2862,6.2938,239011.6417
2006-04-03 11:10:00,16.46,16.49,16.46,16.48,113328.58161083392,6.2938,6.3053,6.2938,6.3015,113328.5816
2006-04-03 11:15:00,16.48,16.5,16.48,16.5,104775.48111190306,6.3015,6.3091,6.3015,6.3091,104775.4811
2006-04-03 11:20:00,16.5,16.53,16.5,16.52,126633.40460917084,6.3091,6.3206,6.3091,6.3168,126633.4046
2006-04-03 11:25:00,16.52,16.52,16.49,16.49,183654.07460204329,6.3168,6.3168,6.3053,6.3053,183654.0746
2006-04-03 11:30:00,16.49,16.5,16.47,16.49,162508.90947968638,6.3053,6.3091,6.2977,6.3053,162508.9095
2006-04-03 11:35:00,16.49,16.52,16.49,16.49,315039.2017106201,6.3053,6.3168,6.3053,6.3053,315039.2017
2006-04-03 11:40:00,16.48,16.52,16.48,16.52,113803.75386077454,6.3015,6.3168,6.3015,6.3168,113803.7539
2006-04-03 11:45:00,16.51,16.56,16.49,16.51,236873.36659539083,6.3129,6.3321,6.3053,6.3129,236873.3666
2006-04-03 11:50:00,16.51,16.58,16.51,16.58,276787.83559040155,6.3129,6.3397,6.3129,6.3397,276787.8356
2006-04-03 11:55:00,16.58,16.59,16.52,16.53,215728.201473034,6.3397,6.3435,6.3168,6.3206,215728.2015
2006-04-03 12:00:00,16.52,16.56,16.52,16.53,172725.11285340937,6.3168,6.3321,6.3168,6.3206,172725.1129
2006-04-03 12:05:00,16.53,16.53,16.51,16.52,176526.4908529342,6.3206,6.3206,6.3129,6.3168,176526.4909
2006-04-03 12:10:00,16.52,16.55,16.5,16.52,172249.94060346877,6.3168,6.3282,6.3091,6.3168,172249.9406
2006-04-03 12:15:00,16.52,16.52,16.49,16.49,208838.20384889524,6.3168,6.3168,6.3053,6.3053,208838.2038
2006-04-03 12:20:00,16.49,16.5,16.47,16.47,152292.7061059634,6.3053,6.3091,6.2977,6.2977,152292.7061
2006-04-03 12:25:00,16.47,16.48,16.46,16.48,129722.02423378474,6.2977,6.3015,6.2938,6.3015,129722.0242
2006-04-03 12:30:00,16.48,16.49,16.47,16.47,138512.71085768592,6.3015,6.3053,6.2977,6.2977,138512.7109
2006-04-03 12:35:00,16.47,16.49,16.44,16.48,308861.9624613923,6.2977,6.3053,6.2862,6.3015,308861.9625
2006-04-03 12:40:00,16.48,16.48,16.45,16.47,167735.80422903303,6.3015,6.3015,6.29,6.2977,167735.8042
2006-04-03 12:45:00,16.46,16.5,16.44,16.49,554526.0156806842,6.2938,6.3091,6.2862,6.3053,554526.0157
2006-04-03 12:50:00,16.49,16.49,16.46,16.48,212639.5818484201,6.3053,6.3053,6.2938,6.3015,212639.5818
2006-04-03 12:55:00,16.48,16.49,16.47,16.48,85768.59111427893,6.3015,6.3053,6.2977,6.3015,85768.5911
2006-04-03 13:00:00,16.47,16.48,16.46,16.47,206937.51484913283,6.2977,6.3015,6.2938,6.2977,206937.5148
2006-04-03 13:05:00,16.47,16.5,16.45,16.5,164409.59847944882,6.2977,6.3091,6.29,6.3091,164409.5985
2006-04-03 13:10:00,16.5,16.51,16.47,16.49,124732.71560940842,6.3091,6.3129,6.2977,6.3053,124732.7156
2006-04-03 13:15:00,16.49,16.51,16.48,16.5,131622.71323354717,6.3053,6.3129,6.3015,6.3091,131622.7132
2006-04-03 13:20:00,16.5,16.5,16.49,16.5,66761.70111665479,6.3091,6.3091,6.3053,6.3091,66761.7011
2006-04-03 13:25:00,16.5,16.51,16.49,16.5,90995.48586362557,6.3091,6.3129,6.3053,6.3091,90995.4859
2006-04-03 13:30:00,16.49,16.52,16.49,16.51,124970.30173437872,6.3053,6.3168,6.3053,6.3129,124970.3017
2006-04-03 13:35:00,16.51,16.52,16.5,16.5,220242.33784746967,6.3129,6.3168,6.3091,6.3091,220242.3378
2006-04-03 13:40:00,16.5,16.5,16.48,16.48,140650.98598241864,6.3091,6.3091,6.3015,6.3015,140650.986
2006-04-03 13:45:00,16.48,16.5,16.48,16.48,98598.24186267522,6.3015,6.3091,6.3015,6.3015,98598.2419
2006-04-03 13:50:00,16.48,16.52,16.47,16.52,246139.2254692326,6.3015,6.3168,6.2977,6.3168,246139.2255
2006-04-03 13:55:00,16.52,16.52,16.47,16.49,181990.9717272512,6.3168,6.3168,6.2977,6.3053,181990.9717
2006-04-03 14:00:00,16.49,16.5,16.48,16.5,241387.50296982657,6.3053,6.3091,6.3015,6.3091,241387.503
2006-04-03 14:05:00,16.5,16.5,16.48,16.5,211689.23734853885,6.3091,6.3091,6.3015,6.3091,211689.2373
2006-04-03 14:10:00,16.5,16.5,16.46,16.47,194583.0363506772,6.3091,6.3091,6.2938,6.2977,194583.0364
2006-04-03 14:15:00,16.48,16.49,16.47,16.47,136374.4357329532,6.3015,6.3053,6.2977,6.2977,136374.4357
2006-04-03 14:20:00,16.47,16.49,16.46,16.48,170824.42385364696,6.2977,6.3053,6.2938,6.3015,170824.4239
2006-04-03 14:25:00,16.48,16.49,16.46,16.48,206462.3425991922,6.3015,6.3053,6.2938,6.3015,206462.3426
2006-04-03 14:30:00,16.48,16.49,16.47,16.48,155618.91185554763,6.3015,6.3053,6.2977,6.3015,155618.9119
2006-04-03 14:35:00,16.48,16.49,16.47,16.48,83155.14373960561,6.3015,6.3053,6.2977,6.3015,83155.1437
2006-04-03 14:40:00,16.48,16.48,16.45,16.46,220479.92397244,6.3015,6.3015,6.29,6.2938,220479.924
2006-04-03 14:45:00,16.46,16.47,16.43,16.44,251603.7063435496,6.2938,6.2977,6.2824,6.2862,251603.7063
2006-04-03 14:50:00,16.43,16.44,16.42,16.44,207412.68709907343,6.2824,6.2862,6.2785,6.2862,207412.6871
2006-04-03 14:55:00,16.44,16.44,16.42,16.42,142314.08885721074,6.2862,6.2862,6.2785,6.2785,142314.0889
2006-04-03 15:00:00,16.42,16.45,16.42,16.44,268947.4934663816,6.2785,6.29,6.2785,6.2862,268947.4935
2006-04-03 15:05:00,16.44,16.44,16.43,16.44,149916.8448562604,6.2862,6.2862,6.2824,6.2862,149916.8449
2006-04-03 15:10:00,16.44,16.44,16.42,16.43,272986.4575908767,6.2862,6.2862,6.2785,6.2824,272986.4576
2006-04-03 15:15:00,16.43,16.45,16.43,16.44,186029.93585174627,6.2824,6.29,6.2824,6.2862,186029.9359
2006-04-03 15:20:00,16.44,16.44,16.43,16.44,262295.08196721313,6.2862,6.2862,6.2824,6.2862,262295.082
2006-04-03 15:25:00,16.44,16.47,16.44,16.47,254217.1537182229,6.2862,6.2977,6.2862,6.2977,254217.1537
2006-04-03 15:30:00,16.47,16.47,16.42,16.42,341886.4338322642,6.2977,6.2977,6.2785,6.2785,341886.4338
2006-04-03 15:35:00,16.42,16.43,16.4,16.42,328819.19695889764,6.2785,6.2824,6.2709,6.2785,328819.197
2006-04-03 15:40:00,16.42,16.45,16.41,16.42,345450.22570681875,6.2785,6.29,6.2747,6.2785,345450.2257
2006-04-03 15:45:00,16.42,16.44,16.41,16.42,492753.6231884058,6.2785,6.2862,6.2747,6.2785,492753.6232
2006-04-03 15:50:00,16.41,16.42,16.4,16.41,637918.7455452601,6.2747,6.2785,6.2709,6.2747,637918.7455
2006-04-03 15:55:00,16.41,16.44,16.41,16.42,612259.4440484676,6.2747,6.2862,6.2747,6.2785,612259.444
2006-04-04 09:30:00,16.42,16.48,16.4,16.42,444286.05369446427,6.2785,6.3015,6.2709,6.2785,444286.0537
2006-04-04 09:35:00,16.42,16.42,16.39,16.41,196721.31147540984,6.2785,6.2785,6.2671,6.2747,196721.3115
2006-04-04 09:40:00,16.41,16.47,16.38,16.47,342124.0199572345,6.2747,6.2977,6.2632,6.2977,342124.02
2006-04-04 09:45:00,16.47,16.5,16.4,16.48,887859.3490140176,6.2977,6.3091,6.2709,6.3015,887859.349
2006-04-04 09:50:00,16.47,16.53,16.44,16.52,610833.9272986457,6.2977,6.3206,6.2862,6.3168,610833.9273
2006-04-04 09:55:00,16.52,16.55,16.51,16.52,375386.0774530767,6.3168,6.3282,6.3129,6.3168,375386.0775
2006-04-04 10:00:00,16.52,16.62,16.52,16.58,523402.2333095747,6.3168,6.355,6.3168,6.3397,523402.2333
2006-04-04 10:05:00,16.58,16.58,16.52,16.53,322166.78545972914,6.3397,6.3397,6.3168,6.3206,322166.7855
2006-04-04 10:10:00,16.53,16.57,16.51,16.55,257543.35946780708,6.3206,6.3359,6.3129,6.3282,257543.3595
2006-04-04 10:15:00,16.55,16.56,16.52,16.56,127821.33523402234,6.3282,6.3321,6.3168,6.3321,127821.3352
2006-04-04 10:20:00,16.56,16.62,16.56,16.59,294844.38108814444,6.3321,6.355,6.3321,6.3435,294844.3811
2006-04-04 10:25:00,16.59,16.62,16.59,16.62,255167.49821810407,6.3435,6.355,6.3435,6.355,255167.4982
2006-04-04 10:30:00,16.61,16.62,16.58,16.61,221192.68234735093,6.3512,6.355,6.3397,6.3512,221192.6823
2006-04-04 10:35:00,16.62,16.62,16.53,16.53,244713.7087194108,6.355,6.355,6.3206,6.3206,244713.7087
2006-04-04 10:40:00,16.53,16.58,16.52,16.52,196246.13922546923,6.3206,6.3397,6.3168,6.3168,196246.1392
2006-04-04 10:45:00,16.52,16.59,16.52,16.59,209313.37609883584,6.3168,6.3435,6.3168,6.3435,209313.3761
2006-04-04 10:50:00,16.59,16.59,16.57,16.57,78641.00736516988,6.3435,6.3435,6.3359,6.3359,78641.0074
2006-04-04 10:55:00,16.57,16.57,16.53,16.53,80304.11023996198,6.3359,6.3359,6.3206,6.3206,80304.1102
2006-04-04 11:00:00,16.54,16.57,16.53,16.55,148253.74198146828,6.3244,6.3359,6.3206,6.3282,148253.742
2006-04-04 11:05:00,16.55,16.55,16.47,16.48,281539.5580898076,6.3282,6.3282,6.2977,6.3015,281539.5581
2006-04-04 11:10:00,16.48,16.48,16.44,16.46,327868.8524590164,6.3015,6.3015,6.2862,6.2938,327868.8525
2006-04-04 11:15:00,16.46,16.47,16.39,16.4,493941.5538132573,6.2938,6.2977,6.2671,6.2709,493941.5538
2006-04-04 11:20:00,16.4,16.43,16.38,16.39,339035.4003326206,6.2709,6.2824,6.2632,6.2671,339035.4003
2006-04-04 11:25:00,16.39,16.45,16.37,16.44,802565.9301496793,6.2671,6.29,6.2594,6.2862,802565.9301
2006-04-04 11:30:00,16.43,16.47,16.43,16.46,189356.14160133048,6.2824,6.2977,6.2824,6.2938,189356.1416
2006-04-04 11:35:00,16.46,16.48,16.46,16.46,107864.100736517,6.2938,6.3015,6.2938,6.2938,107864.1007
2006-04-04 11:40:00,16.46,16.49,16.46,16.49,109289.6174863388,6.2938,6.3053,6.2938,6.3053,109289.6175
2006-04-04 11:45:00,16.49,16.52,16.49,16.52,257543.35946780708,6.3053,6.3168,6.3053,6.3168,257543.3595
2006-04-04 11:50:00,16.52,16.53,16.48,16.48,149441.6726063198,6.3168,6.3206,6.3015,6.3015,149441.6726
2006-04-04 11:55:00,16.48,16.49,16.45,16.46,120931.3376098836,6.3015,6.3053,6.29,6.2938,120931.3376
2006-04-04 12:00:00,16.46,16.51,16.44,16.51,259681.6345925398,6.2938,6.3129,6.2862,6.3129,259681.6346
2006-04-04 12:05:00,16.51,16.54,16.51,16.54,171299.59610358757,6.3129,6.3244,6.3129,6.3244,171299.5961
2006-04-04 12:10:00,16.54,16.54,16.51,16.52,252078.8785934901,6.3244,6.3244,6.3129,6.3168,252078.8786
2006-04-04 12:15:00,16.52,16.56,16.52,16.54,212877.1679733904,6.3168,6.3321,6.3168,6.3244,212877.168
2006-04-04 12:20:00,16.54,16.57,16.54,16.56,155618.91185554763,6.3244,6.3359,6.3244,6.3321,155618.9119
2006-04-04 12:25:00,16.56,16.61,16.55,16.6,277500.5939653124,6.3321,6.3512,6.3282,6.3474,277500.594
2006-04-04 12:30:00,16.6,16.6,16.58,16.58,99311.00023758612,6.3474,6.3474,6.3397,6.3397,99311.0002
2006-04-04 12:35:00,16.58,16.6,16.58,16.6,81729.62698978379,6.3397,6.3474,6.3397,6.3474,81729.627
2006-04-04 12:40:00,16.6,16.6,16.53,16.55,164884.77072938942,6.3474,6.3474,6.3206,6.3282,164884.7707
2006-04-04 12:45:00,16.55,16.55,16.53,16.54,94084.10548823948,6.3282,6.3282,6.3206,6.3244,94084.1055
2006-04-04 12:50:00,16.54,16.54,16.52,16.53,94559.2777381801,6.3244,6.3244,6.3168,6.3206,94559.2777
2006-04-04 12:55:00,16.53,16.56,16.51,16.56,87669.28011404134,6.3206,6.3321,6.3129,6.3321,87669.2801
2006-04-04 13:00:00,16.56,16.58,16.56,16.56,55832.739368020906,6.3321,6.3397,6.3321,6.3321,55832.7394
2006-04-04 13:05:00,16.56,16.57,16.55,16.55,24471.37087194108,6.3321,6.3359,6.3282,6.3282,24471.3709
2006-04-04 13:10:00,16.55,16.56,16.53,16.54,111903.06486101211,6.3282,6.3321,6.3206,6.3244,111903.0649
2006-04-04 13:15:00,16.54,16.54,16.5,16.54,134711.3328581611,6.3244,6.3244,6.3091,6.3244,134711.3329
2006-04-04 13:20:00,16.53,16.53,16.51,16.51,72463.76811594203,6.3206,6.3206,6.3129,6.3129,72463.7681
2006-04-04 13:25:00,16.51,16.52,16.5,16.52,98835.82798764552,6.3129,6.3168,6.3091,6.3168,98835.828
2006-04-04 13:30:00,16.52,16.54,16.51,16.53,127821.33523402234,6.3168,6.3244,6.3129,6.3206,127821.3352
2006-04-04 13:35:00,16.53,16.56,16.52,16.56,177476.8353528154,6.3206,6.3321,6.3168,6.3321,177476.8354
2006-04-04 13:40:00,16.56,16.57,16.52,16.55,92896.17486338798,6.3321,6.3359,6.3168,6.3282,92896.1749
2006-04-04 13:45:00,16.55,16.55,16.53,16.54,66761.70111665479,6.3282,6.3282,6.3206,6.3244,66761.7011
2006-04-04 13:50:00,16.54,16.56,16.54,16.55,93608.93323829888,6.3244,6.3321,6.3244,6.3282,93608.9332
2006-04-04 13:55:00,16.55,16.58,16.55,16.57,97647.897362794,6.3282,6.3397,6.3282,6.3359,97647.8974
2006-04-04 14:00:00,16.57,16.58,16.54,16.56,121168.92373485387,6.3359,6.3397,6.3244,6.3321,121168.9237
2006-04-04 14:05:00,16.55,16.55,16.54,16.54,76027.55999049656,6.3282,6.3282,6.3244,6.3244,76027.56
2006-04-04 14:10:00,16.54,16.55,16.53,16.55,146115.46685673558,6.3244,6.3282,6.3206,6.3282,146115.4669
2006-04-04 14:15:00,16.55,16.58,16.54,16.58,132573.05773342837,6.3282,6.3397,6.3244,6.3397,132573.0577
2006-04-04 14:20:00,16.58,16.59,16.55,16.55,281539.5580898076,6.3397,6.3435,6.3282,6.3282,281539.5581
2006-04-04 14:25:00,16.55,16.57,16.54,16.56,127821.33523402234,6.3282,6.3359,6.3244,6.3321,127821.3352
2006-04-04 14:30:00,16.56,16.58,16.56,16.56,129009.26585887384,6.3321,6.3397,6.3321,6.3321,129009.2659
2006-04-04 14:35:00,16.56,16.57,16.55,16.56,124970.30173437872,6.3321,6.3359,6.3282,6.3321,124970.3017
2006-04-04 14:40:00,16.56,16.57,16.55,16.57,126870.99073414112,6.3321,6.3359,6.3282,6.3359,126870.9907
2006-04-04 14:45:00,16.57,16.62,16.57,16.61,304585.4122119268,6.3359,6.355,6.3359,6.3512,304585.4122
2006-04-04 14:50:00,16.62,16.65,16.61,16.64,433119.5058208601,6.355,6.3665,6.3512,6.3627,433119.5058
2006-04-04 14:55:00,16.64,16.65,16.63,16.63,269660.2518412925,6.3627,6.3665,6.3588,6.3588,269660.2518
2006-04-04 15:00:00,16.63,16.65,16.61,16.63,183654.07460204329,6.3588,6.3665,6.3512,6.3588,183654.0746
2006-04-04 15:05:00,16.62,16.63,16.62,16.63,125683.06010928962,6.355,6.3588,6.355,6.3588,125683.0601
2006-04-04 15:10:00,16.63,16.63,16.58,16.61,319078.16583511524,6.3588,6.3588,6.3397,6.3512,319078.1658
2006-04-04 15:15:00,16.61,16.62,16.58,16.59,214540.27084818247,6.3512,6.355,6.3397,6.3435,214540.2708
2006-04-04 15:20:00,16.59,16.63,16.58,16.62,287004.0389641245,6.3435,6.3588,6.3397,6.355,287004.039
2006-04-04 15:25:00,16.62,16.63,16.59,16.59,131860.29935851746,6.355,6.3588,6.3435,6.3435,131860.2994
2006-04-04 15:30:00,16.59,16.61,16.58,16.58,113090.99548586363,6.3435,6.3512,6.3397,6.3397,113090.9955
2006-04-04 15:35:00,16.58,16.6,16.58,16.58,199572.34497505345,6.3397,6.3474,6.3397,6.3397,199572.345
2006-04-04 15:40:00,16.59,16.62,16.59,16.6,314088.8572107389,6.3435,6.355,6.3435,6.3474,314088.8572
2006-04-04 15:45:00,16.6,16.6,16.52,16.57,388928.48657638393,6.3474,6.3474,6.3168,6.3359,388928.4866
2006-04-04 15:50:00,16.57,16.58,16.55,16.57,306961.27346162987,6.3359,6.3397,6.3282,6.3359,306961.2735
2006-04-04 15:55:00,16.57,16.59,16.55,16.59,582561.1784271798,6.3359,6.3435,6.3282,6.3435,582561.1784
2006-04-05 09:30:00,16.55,16.57,16.42,16.54,668804.9417913994,6.3282,6.3359,6.2785,6.3244,668804.9418
2006-04-05 09:35:00,16.54,16.61,16.53,16.59,340223.3309574721,6.3244,6.3512,6.3206,6.3435,340223.331
2006-04-05 09:40:00,16.6,16.62,16.54,16.58,407460.2043240675,6.3474,6.355,6.3244,6.3397,407460.2043
2006-04-05 09:45:00,16.58,16.58,16.49,16.5,330244.7137087194,6.3397,6.3397,6.3053,6.3091,330244.7137
2006-04-05 09:50:00,16.5,16.51,16.42,16.45,540270.8481824661,6.3091,6.3129,6.2785,6.29,540270.8482
2006-04-05 09:55:00,16.45,16.47,16.42,16.47,399144.6899501069,6.29,6.2977,6.2785,6.2977,399144.69
2006-04-05 10:00:00,16.47,16.5,16.46,16.47,347588.50083155144,6.2977,6.3091,6.2938,6.2977,347588.5008
2006-04-05 10:05:00,16.47,16.48,16.44,16.44,233784.7469707769,6.2977,6.3015,6.2862,6.2862,233784.747
2006-04-05 10:10:00,16.44,16.45,16.43,16.44,336659.5390829176,6.2862,6.29,6.2824,6.2862,336659.5391
2006-04-05 10:15:00,16.44,16.44,16.42,16.42,223093.3713471133,6.2862,6.2862,6.2785,6.2785,223093.3713
2006-04-05 10:20:00,16.42,16.43,16.41,16.42,436683.29769541457,6.2785,6.2824,6.2747,6.2785,436683.2977
2006-04-05 10:25:00,16.42,16.44,16.42,16.43,163221.6678545973,6.2785,6.2862,6.2785,6.2824,163221.6679
2006-04-05 10:30:00,16.43,16.44,16.41,16.42,498455.69018769305,6.2824,6.2862,6.2747,6.2785,498455.6902
2006-04-05 10:35:00,16.42,16.45,16.41,16.44,372059.8717034925,6.2785,6.29,6.2747,6.2862,372059.8717
2006-04-05 10:40:00,16.44,16.44,16.39,16.4,317652.6490852934,6.2862,6.2862,6.2671,6.2709,317652.6491
2006-04-05 10:45:00,16.4,16.42,16.39,16.41,314801.6155856498,6.2709,6.2785,6.2671,6.2747,314801.6156
2006-04-05 10:50:00,16.41,16.41,16.37,16.39,792112.140650986,6.2747,6.2747,6.2594,6.2671,792112.1407
2006-04-05 10:55:00,16.39,16.41,16.35,16.37,429318.1278213352,6.2671,6.2747,6.2518,6.2594,429318.1278
2006-04-05 11:00:00,16.37,16.4,16.34,16.35,433357.0919458304,6.2594,6.2709,6.2479,6.2518,433357.0919
2006-04-05 11:05:00,16.35,16.38,16.34,16.38,449275.3623188406,6.2518,6.2632,6.2479,6.2632,449275.3623
2006-04-05 11:10:00,16.37,16.38,16.37,16.37,202660.96459966732,6.2594,6.2632,6.2594,6.2594,202660.9646
2006-04-05 11:15:00,16.38,16.39,16.37,16.38,164409.59847944882,6.2632,6.2671,6.2594,6.2632,164409.5985
2006-04-05 11:20:00,16.38,16.4,16.37,16.39,256117.84271798527,6.2632,6.2709,6.2594,6.2671,256117.8427
2006-04-05 11:25:00,16.39,16.39,16.35,16.36,685198.3844143503,6.2671,6.2671,6.2518,6.2556,685198.3844
2006-04-05 11:30:00,16.35,16.37,16.33,16.34,336897.12520788785,6.2518,6.2594,6.2441,6.2479,336897.1252
2006-04-05 11:35:00,16.34,16.35,16.31,16.32,423853.6469470183,6.2479,6.2518,6.2365,6.2403,423853.6469
2006-04-05 11:40:00,16.32,16.33,16.29,16.29,318840.57971014496,6.2403,6.2441,6.2288,6.2288,318840.5797
2006-04-05 11:45:00,16.3,16.3,16.22,16.25,672131.1475409836,6.2327,6.2327,6.2021,6.2135,672131.1475
2006-04-05 11:50:00,16.26,16.29,16.25,16.27,657400.8077928249,6.2174,6.2288,6.2135,6.2212,657400.8078
2006-04-05 11:55:00,16.28,16.29,16.27,16.28,634592.5397956759,6.225,6.2288,6.2212,6.225,634592.5398
2006-04-05 12:00:00,16.29,16.31,16.28,16.3,868614.8728914232,6.2288,6.2365,6.225,6.2327,868614.8729
2006-04-05 12:05:00,16.3,16.3,16.29,16.3,359942.9793300072,6.2327,6.2327,6.2288,6.2327,359942.9793
2006-04-05 12:10:00,16.29,16.3,16.26,16.27,745782.8462817771,6.2288,6.2327,6.2174,6.2212,745782.8463
2006-04-05 12:15:00,16.27,16.29,16.26,16.28,312188.16821097647,6.2212,6.2288,6.2174,6.225,312188.1682
2006-04-05 12:20:00,16.28,16.28,16.26,16.27,330244.7137087194,6.225,6.225,6.2174,6.2212,330244.7137
2006-04-05 12:25:00,16.27,16.27,16.24,16.26,512948.4438108815,6.2212,6.2212,6.2097,6.2174,512948.4438
2006-04-05 12:30:00,16.26,16.27,16.24,16.27,177001.6631028748,6.2174,6.2212,6.2097,6.2212,177001.6631
2006-04-05 12:35:00,16.27,16.28,16.26,16.27,766215.2530292231,6.2212,6.225,6.2174,6.2212,766215.253
2006-04-05 12:40:00,16.28,16.28,16.27,16.28,251366.12021857925,6.225,6.225,6.2212,6.225,251366.1202
2006-04-05 12:45:00,16.28,16.28,16.26,16.28,226181.99097172727,6.225,6.225,6.2174,6.225,226181.991
2006-04-05 12:50:00,16.28,16.29,16.28,16.28,472083.6303159896,6.225,6.2288,6.225,6.225,472083.6303
2006-04-05 12:55:00,16.28,16.29,16.28,16.29,276787.83559040155,6.225,6.2288,6.225,6.2288,276787.8356
2006-04-05 13:00:00,16.29,16.29,16.28,16.28,475409.8360655738,6.2288,6.2288,6.225,6.225,475409.8361
2006-04-05 13:05:00,16.28,16.36,16.28,16.33,899263.4830125921,6.225,6.2556,6.225,6.2441,899263.483
2006-04-05 13:10:00,16.33,16.37,16.32,16.36,775956.2841530055,6.2441,6.2594,6.2403,6.2556,775956.2842
2006-04-05 13:15:00,16.36,16.37,16.33,16.33,270135.42409123306,6.2556,6.2594,6.2441,6.2441,270135.4241
2006-04-05 13:20:00,16.33,16.36,16.28,16.29,482062.2475647422,6.2441,6.2556,6.225,6.2288,482062.2476
2006-04-05 13:25:00,16.29,16.31,16.27,16.27,454264.67094321694,6.2288,6.2365,6.2212,6.2212,454264.6709
2006-04-05 13:30:00,16.27,16.29,16.27,16.29,285578.5222143027,6.2212,6.2288,6.2212,6.2288,285578.5222
2006-04-05 13:35:00,16.29,16.31,16.25,16.25,363031.59895462106,6.2288,6.2365,6.2135,6.2135,363031.599
2006-04-05 13:40:00,16.26,16.27,16.26,16.27,113328.58161083392,6.2174,6.2212,6.2174,6.2212,113328.5816
2006-04-05 13:45:00,16.27,16.31,16.27,16.3,465193.6326918508,6.2212,6.2365,6.2212,6.2327,465193.6327
2006-04-05 13:50:00,16.3,16.31,16.28,16.28,285578.5222143027,6.2327,6.2365,6.225,6.225,285578.5222
2006-04-05 13:55:00,16.28,16.3,16.28,16.29,193157.5196008553,6.225,6.2327,6.225,6.2288,193157.5196
2006-04-05 14:00:00,16.29,16.29,16.24,16.24,236398.19434545023,6.2288,6.2288,6.2097,6.2097,236398.1943
2006-04-05 14:05:00,16.25,16.27,16.24,16.26,261344.737467332,6.2135,6.2212,6.2097,6.2174,261344.7375
2006-04-05 14:10:00,16.26,16.27,16.24,16.27,264670.9432169161,6.2174,6.2212,6.2097,6.2212,264670.9432
2006-04-05 14:15:00,16.26,16.27,16.23,16.26,289617.48633879784,6.2174,6.2212,6.2059,6.2174,289617.4863
2006-04-05 14:20:00,16.26,16.26,16.24,16.26,203373.7229745783,6.2174,6.2174,6.2097,6.2174,203373.723
2006-04-05 14:25:00,16.26,16.27,16.23,16.24,546210.5013067237,6.2174,6.2212,6.2059,6.2097,546210.5013
2006-04-05 14:30:00,16.23,16.26,16.22,16.23,427179.8526966025,6.2059,6.2174,6.2021,6.2059,427179.8527
2006-04-05 14:35:00,16.23,16.25,16.15,16.19,1421715.3718222857,6.2059,6.2135,6.1753,6.1906,1421715.3718
2006-04-05 14:40:00,16.18,16.24,16.18,16.23,413162.27132335474,6.1868,6.2097,6.1868,6.2059,413162.2713
2006-04-05 14:45:00,16.23,16.24,16.21,16.21,315751.960085531,6.2059,6.2097,6.1982,6.1982,315751.9601
2006-04-05 14:50:00,16.2,16.24,16.2,16.24,244238.5364694702,6.1944,6.2097,6.1944,6.2097,244238.5365
2006-04-05 14:55:00,16.24,16.27,16.23,16.27,370871.941078641,6.2097,6.2212,6.2059,6.2212,370871.9411
2006-04-05 15:00:00,16.27,16.27,16.18,16.19,479923.97244000953,6.2212,6.2212,6.1868,6.1906,479923.9724
2006-04-05 15:05:00,16.19,16.24,16.18,16.2,413637.4435732953,6.1906,6.2097,6.1868,6.1944,413637.4436
2006-04-05 15:10:00,16.2,16.21,16.18,16.18,318840.57971014496,6.1944,6.1982,6.1868,6.1868,318840.5797
2006-04-05 15:15:00,16.18,16.2,16.16,16.2,693038.7265383701,6.1868,6.1944,6.1791,6.1944,693038.7265
2006-04-05 15:20:00,16.2,16.24,16.2,16.21,546923.2596816346,6.1944,6.2097,6.1944,6.1982,546923.2597
2006-04-05 15:25:00,16.2,16.21,16.2,16.2,337372.2974578285,6.1944,6.1982,6.1944,6.1944,337372.2975
2006-04-05 15:30:00,16.2,16.21,16.18,16.2,681159.4202898551,6.1944,6.1982,6.1868,6.1944,681159.4203
2006-04-05 15:35:00,16.2,16.2,16.18,16.19,449275.3623188406,6.1944,6.1944,6.1868,6.1906,449275.3623
2006-04-05 15:40:00,16.19,16.2,16.18,16.18,576383.939177952,6.1906,6.1944,6.1868,6.1868,576383.9392
2006-04-05 15:45:00,16.18,16.19,16.17,16.19,773580.4229033025,6.1868,6.1906,6.1829,6.1906,773580.4229
2006-04-05 15:50:00,16.19,16.2,16.19,16.2,1017343.787122832,6.1906,6.1944,6.1906,6.1944,1017343.7871
2006-04-05 15:55:00,16.19,16.23,16.18,16.22,1868614.8728914235,6.1906,6.2059,6.1868,6.2021,1868614.8729
2006-04-06 09:30:00,16.22,16.28,16.2,16.27,793537.6574008078,6.2021,6.225,6.1944,6.2212,793537.6574
2006-04-06 09:35:00,16.27,16.27,16.24,16.26,650273.2240437159,6.2212,6.2212,6.2097,6.2174,650273.224
2006-04-06 09:40:00,16.26,16.28,16.22,16.22,526966.0251841292,6.2174,6.225,6.2021,6.2021,526966.0252
2006-04-06 09:45:00,16.22,16.22,16.15,16.17,506533.6184366833,6.2021,6.2021,6.1753,6.1829,506533.6184
2006-04-06 09:50:00,16.17,16.18,16.15,16.18,423378.4746970777,6.1829,6.1868,6.1753,6.1868,423378.4747
2006-04-06 09:55:00,16.18,16.18,16.16,16.16,440247.0895699691,6.1868,6.1868,6.1791,6.1791,440247.0896
2006-04-06 10:00:00,16.16,16.18,16.13,16.18,821572.8201473034,6.1791,6.1868,6.1676,6.1868,821572.8201
2006-04-06 10:05:00,16.18,16.18,16.15,16.16,221430.2684723212,6.1868,6.1868,6.1753,6.1791,221430.2685
2006-04-06 10:10:00,16.16,16.16,16.14,16.16,361368.49607982894,6.1791,6.1791,6.1715,6.1791,361368.4961
2006-04-06 10:15:00,16.16,16.23,16.16,16.2,472083.6303159896,6.1791,6.2059,6.1791,6.1944,472083.6303
2006-04-06 10:20:00,16.2,16.22,16.18,16.18,240912.330719886,6.1944,6.2021,6.1868,6.1868,240912.3307
2006-04-06 10:25:00,16.18,16.19,16.16,16.18,345687.81183178903,6.1868,6.1906,6.1791,6.1868,345687.8118
2006-04-06 10:30:00,16.18,16.18,16.15,16.15,357091.9458303635,6.1868,6.1868,6.1753,6.1753,357091.9458
2006-04-06 10:35:00,16.16,16.17,16.15,16.17,395105.7258256118,6.1791,6.1829,6.1753,6.1829,395105.7258
2006-04-06 10:40:00,16.18,16.2,16.16,16.2,215015.44309812307,6.1868,6.1944,6.1791,6.1944,215015.4431
2006-04-06 10:45:00,16.2,16.23,16.2,16.23,216678.5459729152,6.1944,6.2059,6.1944,6.2059,216678.546
2006-04-06 10:50:00,16.22,16.22,16.16,16.18,377761.93870277976,6.2021,6.2021,6.1791,6.1868,377761.9387
2006-04-06 10:55:00,16.18,16.19,16.16,16.18,239011.6417201236,6.1868,6.1906,6.1791,6.1868,239011.6417
2006-04-06 11:00:00,16.18,16.2,16.17,16.19,99786.17248752672,6.1868,6.1944,6.1829,6.1906,99786.1725
2006-04-06 11:05:00,16.18,16.2,16.18,16.2,103587.55048705156,6.1868,6.1944,6.1868,6.1944,103587.5505
2006-04-06 11:10:00,16.2,16.23,16.2,16.22,184604.4191019245,6.1944,6.2059,6.1944,6.2021,184604.4191
2006-04-06 11:15:00,16.22,16.22,16.19,16.2,176764.0769779045,6.2021,6.2021,6.1906,6.1944,176764.077
2006-04-06 11:20:00,16.2,16.21,16.18,16.19,131385.12710857685,6.1944,6.1982,6.1868,6.1906,131385.1271
2006-04-06 11:25:00,16.18,16.21,16.18,16.21,225944.4048467569,6.1868,6.1982,6.1868,6.1982,225944.4048
2006-04-06 11:30:00,16.21,16.26,16.21,16.24,270135.42409123306,6.1982,6.2174,6.1982,6.2097,270135.4241
2006-04-06 11:35:00,16.24,16.25,16.22,16.23,181278.21335234024,6.2097,6.2135,6.2021,6.2059,181278.2134
2006-04-06 11:40:00,16.23,16.24,16.22,16.22,206937.51484913283,6.2059,6.2097,6.2021,6.2021,206937.5148
2006-04-06 11:45:00,16.22,16.27,16.22,16.27,233784.7469707769,6.2021,6.2212,6.2021,6.2212,233784.747
2006-04-06 11:50:00,16.26,16.26,16.2,16.22,318127.82133523404,6.2174,6.2174,6.1944,6.2021,318127.8213
2006-04-06 11:55:00,16.22,16.22,16.17,16.2,234735.0914706581,6.2021,6.2021,6.1829,6.1944,234735.0915
2006-04-06 12:00:00,16.2,16.21,16.2,16.2,327631.2663340461,6.1944,6.1982,6.1944,6.1944,327631.2663
2006-04-06 12:05:00,16.2,16.2,16.17,16.17,315989.54621050134,6.1944,6.1944,6.1829,6.1829,315989.5462
2006-04-06 12:10:00,16.17,16.2,16.17,16.2,215490.61534806367,6.1829,6.1944,6.1829,6.1944,215490.6153
2006-04-06 12:15:00,16.2,16.2,16.17,16.17,189593.7277263008,6.1944,6.1944,6.1829,6.1829,189593.7277
2006-04-06 12:20:00,16.17,16.2,16.17,16.2,134473.74673319078,6.1829,6.1944,6.1829,6.1944,134473.7467
2006-04-06 12:25:00,16.2,16.2,16.16,16.17,211689.23734853885,6.1944,6.1944,6.1791,6.1829,211689.2373
2006-04-06 12:30:00,16.16,16.2,16.16,16.19,143502.01948206226,6.1791,6.1944,6.1791,6.1906,143502.0195
2006-04-06 12:35:00,16.19,16.22,16.18,16.18,236398.19434545023,6.1906,6.2021,6.1868,6.1868,236398.1943
2006-04-06 12:40:00,16.18,16.22,16.18,16.22,93133.76098835828,6.1868,6.2021,6.1868,6.2021,93133.761
2006-04-06 12:45:00,16.22,16.26,16.22,16.26,119505.82086006178,6.2021,6.2174,6.2021,6.2174,119505.8209
2006-04-06 12:50:00,16.26,16.3,16.26,16.3,240912.330719886,6.2174,6.2327,6.2174,6.2327,240912.3307
2006-04-06 12:55:00,16.3,16.33,16.28,16.29,359467.80708006653,6.2327,6.2441,6.225,6.2288,359467.8071
2006-04-06 13:00:00,16.29,16.34,16.29,16.31,226894.74934663816,6.2288,6.2479,6.2288,6.2365,226894.7493
2006-04-06 13:05:00,16.31,16.31,16.28,16.28,80779.28248990259,6.2365,6.2365,6.225,6.225,80779.2825
2006-04-06 13:10:00,16.29,16.31,16.28,16.29,185079.59135186503,6.2288,6.2365,6.225,6.2288,185079.5914
2006-04-06 13:15:00,16.29,16.37,16.28,16.36,361368.49607982894,6.2288,6.2594,6.225,6.2556,361368.4961
2006-04-06 13:20:00,16.37,16.42,16.35,16.4,478260.8695652174,6.2594,6.2785,6.2518,6.2709,478260.8696
2006-04-06 13:25:00,16.4,16.42,16.39,16.41,297457.82846281776,6.2709,6.2785,6.2671,6.2747,297457.8285
2006-04-06 13:30:00,16.41,16.41,16.38,16.38,277975.76621525304,6.2747,6.2747,6.2632,6.2632,277975.7662
2006-04-06 13:35:00,16.39,16.4,16.38,16.39,193870.27797576625,6.2671,6.2709,6.2632,6.2671,193870.278
2006-04-06 13:40:00,16.39,16.42,16.39,16.4,243525.7780945593,6.2671,6.2785,6.2671,6.2709,243525.7781
2006-04-06 13:45:00,16.41,16.44,16.39,16.43,628890.4727963887,6.2747,6.2862,6.2671,6.2824,628890.4728
2006-04-06 13:50:00,16.43,16.47,16.42,16.46,559515.3243050606,6.2824,6.2977,6.2785,6.2938,559515.3243
2006-04-06 13:55:00,16.46,16.49,16.45,16.47,468282.2523164647,6.2938,6.3053,6.29,6.2977,468282.2523
2006-04-06 14:00:00,16.47,16.47,16.43,16.44,262295.08196721313,6.2977,6.2977,6.2824,6.2862,262295.082
2006-04-06 14:05:00,16.44,16.5,16.44,16.49,364457.1157044429,6.2862,6.3091,6.2862,6.3053,364457.1157
2006-04-06 14:10:00,16.5,16.52,16.48,16.52,530054.6448087431,6.3091,6.3168,6.3015,6.3168,530054.6448
2006-04-06 14:15:00,16.53,16.59,16.53,16.54,694464.243288192,6.3206,6.3435,6.3206,6.3244,694464.2433
2006-04-06 14:20:00,16.54,16.55,16.51,16.51,248515.0867189356,6.3244,6.3282,6.3129,6.3129,248515.0867
2006-04-06 14:25:00,16.51,16.51,16.45,16.46,403658.8263245426,6.3129,6.3129,6.29,6.2938,403658.8263
2006-04-06 14:30:00,16.47,16.47,16.44,16.44,258493.70396768829,6.2977,6.2977,6.2862,6.2862,258493.704
2006-04-06 14:35:00,16.45,16.47,16.44,16.44,354716.0845806605,6.29,6.2977,6.2862,6.2862,354716.0846
2006-04-06 14:40:00,16.44,16.46,16.42,16.45,109764.7897362794,6.2862,6.2938,6.2785,6.29,109764.7897
2006-04-06 14:45:00,16.45,16.48,16.43,16.43,169874.07935376573,6.29,6.3015,6.2824,6.2824,169874.0794
2006-04-06 14:50:00,16.43,16.46,16.43,16.43,210026.1344737468,6.2824,6.2938,6.2824,6.2824,210026.1345
2006-04-06 14:55:00,16.43,16.44,16.42,16.44,204086.4813494892,6.2824,6.2862,6.2785,6.2862,204086.4813
2006-04-06 15:00:00,16.44,16.46,16.38,16.41,538607.745307674,6.2862,6.2938,6.2632,6.2747,538607.7453
2006-04-06 15:05:00,16.41,16.45,16.41,16.43,183654.07460204329,6.2747,6.29,6.2747,6.2824,183654.0746
2006-04-06 15:10:00,16.43,16.45,16.43,16.44,214302.68472321212,6.2824,6.29,6.2824,6.2862,214302.6847
2006-04-06 15:15:00,16.44,16.44,16.43,16.44,75314.80161558565,6.2862,6.2862,6.2824,6.2862,75314.8016
2006-04-06 15:20:00,16.43,16.44,16.42,16.42,184366.8329769541,6.2824,6.2862,6.2785,6.2785,184366.833
2006-04-06 15:25:00,16.42,16.42,16.37,16.38,249940.60346875744,6.2785,6.2785,6.2594,6.2632,249940.6035
2006-04-06 15:30:00,16.38,16.39,16.33,16.34,301259.2064623426,6.2632,6.2671,6.2441,6.2479,301259.2065
2006-04-06 15:35:00,16.34,16.35,16.31,16.34,362794.0128296508,6.2479,6.2518,6.2365,6.2479,362794.0128
2006-04-06 15:40:00,16.34,16.39,16.34,16.39,310762.6514611547,6.2479,6.2671,6.2479,6.2671,310762.6515
2006-04-06 15:45:00,16.39,16.39,16.35,16.36,364932.2879543835,6.2671,6.2671,6.2518,6.2556,364932.288
2006-04-06 15:50:00,16.37,16.38,16.33,16.34,317890.2352102637,6.2594,6.2632,6.2441,6.2479,317890.2352
2006-04-06 15:55:00,16.34,16.34,16.31,16.32,562128.7716797339,6.2479,6.2479,6.2365,6.2403,562128.7717
2006-04-07 09:30:00,16.44,16.44,16.26,16.39,732002.8510334997,6.2862,6.2862,6.2174,6.2671,732002.851
2006-04-07 09:35:00,16.39,16.41,16.34,16.34,369208.8382038489,6.2671,6.2747,6.2479,6.2479,369208.8382
2006-04-07 09:40:00,16.34,16.36,16.26,16.27,552387.7405559515,6.2479,6.2556,6.2174,6.2212,552387.7406
2006-04-07 09:45:00,16.27,16.29,16.26,16.29,368258.4937039677,6.2212,6.2288,6.2174,6.2288,368258.4937
2006-04-07 09:50:00,16.29,16.29,16.24,16.26,299120.9313376099,6.2288,6.2288,6.2097,6.2174,299120.9313
2006-04-07 09:55:00,16.27,16.34,16.27,16.3,350677.12045616534,6.2212,6.2479,6.2212,6.2327,350677.1205
2006-04-07 10:00:00,16.29,16.3,16.23,16.23,418626.7521976717,6.2288,6.2327,6.2059,6.2059,418626.7522
2006-04-07 10:05:00,16.23,16.23,16.18,16.19,751960.085531005,6.2059,6.2059,6.1868,6.1906,751960.0855
2006-04-07 10:10:00,16.18,16.28,16.18,16.25,484438.10881444527,6.1868,6.225,6.1868,6.2135,484438.1088
2006-04-07 10:15:00,16.25,16.26,16.21,16.23,591351.865051081,6.2135,6.2174,6.1982,6.2059,591351.8651
2006-04-07 10:20:00,16.23,16.23,16.18,16.19,671418.3891660727,6.2059,6.2059,6.1868,6.1906,671418.3892
2006-04-07 10:25:00,16.19,16.19,16.12,16.14,678783.5590401521,6.1906,6.1906,6.1638,6.1715,678783.559
2006-04-07 10:30:00,16.14,16.16,16.12,16.16,223568.543597054,6.1715,6.1791,6.1638,6.1791,223568.5436
2006-04-07 10:35:00,16.16,16.18,16.09,16.15,479211.2140650986,6.1791,6.1868,6.1524,6.1753,479211.2141
2006-04-07 10:40:00,16.15,16.15,16.1,16.12,361368.49607982894,6.1753,6.1753,6.1562,6.1638,361368.4961
2006-04-07 10:45:00,16.11,16.12,16.03,16.12,668804.9417913994,6.16,6.1638,6.1294,6.1638,668804.9418
2006-04-07 10:50:00,16.11,16.12,16.08,16.09,432644.33357091947,6.16,6.1638,6.1485,6.1524,432644.3336
2006-04-07 10:55:00,16.1,16.14,16.09,16.13,287954.3834640057,6.1562,6.1715,6.1524,6.1676,287954.3835
2006-04-07 11:00:00,16.13,16.14,16.1,16.13,343311.950582086,6.1676,6.1715,6.1562,6.1676,343311.9506
2006-04-07 11:05:00,16.13,16.15,16.12,16.15,234497.50534568785,6.1676,6.1753,6.1638,6.1753,234497.5053
2006-04-07 11:10:00,16.15,16.15,16.12,16.12,190781.6583511523,6.1753,6.1753,6.1638,6.1638,190781.6584
2006-04-07 11:15:00,16.12,16.18,16.12,16.18,292943.692088382,6.1638,6.1868,6.1638,6.1868,292943.6921
2006-04-07 11:20:00,16.17,16.18,16.14,16.16,597053.9320503683,6.1829,6.1868,6.1715,6.1791,597053.9321
2006-04-07 11:25:00,16.17,16.17,16.14,16.16,559990.4965550012,6.1829,6.1829,6.1715,6.1791,559990.4966
2006-04-07 11:30:00,16.16,16.17,16.15,16.16,392967.4507008791,6.1791,6.1829,6.1753,6.1791,392967.4507
2006-04-07 11:35:00,16.16,16.17,16.12,16.14,275362.3188405797,6.1791,6.1829,6.1638,6.1715,275362.3188
2006-04-07 11:40:00,16.15,16.17,16.15,16.17,203848.8952245189,6.1753,6.1829,6.1753,6.1829,203848.8952
2006-04-07 11:45:00,16.17,16.17,16.12,16.12,479211.2140650986,6.1829,6.1829,6.1638,6.1638,479211.2141
2006-04-07 11:50:00,16.12,16.15,16.12,16.15,213589.9263483013,6.1638,6.1753,6.1638,6.1753,213589.9263
2006-04-07 11:55:00,16.15,16.2,16.15,16.2,390591.58945117606,6.1753,6.1944,6.1753,6.1944,390591.5895
2006-04-07 12:00:00,16.2,16.21,16.15,16.15,702304.585412212,6.1944,6.1982,6.1753,6.1753,702304.5854
2006-04-07 12:05:00,16.15,16.16,16.14,16.15,195295.79472558803,6.1753,6.1791,6.1715,6.1753,195295.7947
2006-04-07 12:10:00,16.15,16.18,16.13,16.18,177239.2492278451,6.1753,6.1868,6.1676,6.1868,177239.2492
2006-04-07 12:15:00,16.18,16.21,16.17,16.21,403658.8263245426,6.1868,6.1982,6.1829,6.1982,403658.8263
2006-04-07 12:20:00,16.2,16.21,16.18,16.2,154906.15348063674,6.1944,6.1982,6.1868,6.1944,154906.1535
2006-04-07 12:25:00,16.19,16.23,16.19,16.22,152530.29223093373,6.1906,6.2059,6.1906,6.2021,152530.2922
2006-04-07 12:30:00,16.22,16.23,16.21,16.23,138037.53860774531,6.2021,6.2059,6.1982,6.2059,138037.5386
2006-04-07 12:35:00,16.23,16.23,16.18,16.2,163221.6678545973,6.2059,6.2059,6.1868,6.1944,163221.6679
2006-04-07 12:40:00,16.2,16.23,16.16,16.2,127346.16298408172,6.1944,6.2059,6.1791,6.1944,127346.163
2006-04-07 12:45:00,16.2,16.23,16.19,16.21,187930.62485150868,6.1944,6.2059,6.1906,6.1982,187930.6249
2006-04-07 12:50:00,16.21,16.23,16.17,16.17,159182.70373010216,6.1982,6.2059,6.1829,6.1829,159182.7037
2006-04-07 12:55:00,16.18,16.19,16.16,16.16,176526.4908529342,6.1868,6.1906,6.1791,6.1791,176526.4909
2006-04-07 13:00:00,16.16,16.16,16.08,16.09,510097.41031123785,6.1791,6.1791,6.1485,6.1524,510097.4103
2006-04-07 13:05:00,16.08,16.16,16.08,16.15,340698.5032074127,6.1485,6.1791,6.1485,6.1753,340698.5032
2006-04-07 13:10:00,16.15,16.16,16.1,16.13,154193.39510572582,6.1753,6.1791,6.1562,6.1676,154193.3951
2006-04-07 13:15:00,16.14,16.19,16.13,16.18,201235.4478498456,6.1715,6.1906,6.1676,6.1868,201235.4478
2006-04-07 13:20:00,16.18,16.18,16.11,16.12,79591.35186505108,6.1868,6.1868,6.16,6.1638,79591.3519
2006-04-07 13:25:00,16.12,16.14,16.12,16.12,86718.93561416013,6.1638,6.1715,6.1638,6.1638,86718.9356
2006-04-07 13:30:00,16.13,16.15,16.12,16.15,121881.6821097648,6.1676,6.1753,6.1638,6.1753,121881.6821
2006-04-07 13:35:00,16.15,16.17,16.09,16.12,247327.1560940841,6.1753,6.1829,6.1524,6.1638,247327.1561
2006-04-07 13:40:00,16.11,16.11,16.08,16.09,118080.30411023996,6.16,6.16,6.1485,6.1524,118080.3041
2006-04-07 13:45:00,16.09,16.12,15.57,16.1,103587.55048705156,6.1524,6.1638,5.9535,6.1562,103587.5505
2006-04-07 13:50:00,16.1,16.12,16.09,16.11,79116.17961511048,6.1562,6.1638,6.1524,6.16,79116.1796
2006-04-07 13:55:00,16.11,16.11,16.04,16.06,355428.8429555714,6.16,6.16,6.1332,6.1409,355428.843
2006-04-07 14:00:00,16.06,16.12,16.04,16.12,373485.3884533143,6.1409,6.1638,6.1332,6.1638,373485.3885
2006-04-07 14:05:00,16.12,16.12,16.08,16.1,270135.42409123306,6.1638,6.1638,6.1485,6.1562,270135.4241
2006-04-07 14:10:00,16.1,16.11,16.06,16.1,82204.79923972441,6.1562,6.16,6.1409,6.1562,82204.7992
2006-04-07 14:15:00,16.1,16.12,16.08,16.08,160133.04822998337,6.1562,6.1638,6.1485,6.1485,160133.0482
2006-04-07 14:20:00,16.08,16.1,16.06,16.1,81967.2131147541,6.1485,6.1562,6.1409,6.1562,81967.2131
2006-04-07 14:25:00,16.09,16.09,16.06,16.06,57495.84224281302,6.1524,6.1524,6.1409,6.1409,57495.8422
2006-04-07 14:30:00,16.07,16.1,16.06,16.09,257068.18721786648,6.1447,6.1562,6.1409,6.1524,257068.1872
2006-04-07 14:35:00,16.08,16.09,16.05,16.06,348063.6730814921,6.1485,6.1524,6.1371,6.1409,348063.6731
2006-04-07 14:40:00,16.06,16.12,16.05,16.06,301971.9648372535,6.1409,6.1638,6.1371,6.1409,301971.9648
2006-04-07 14:45:00,16.06,16.08,16.06,16.08,191969.5889760038,6.1409,6.1485,6.1409,6.1485,191969.589
2006-04-07 14:50:00,16.08,16.09,16.07,16.09,159895.46210501308,6.1485,6.1524,6.1447,6.1524,159895.4621
2006-04-07 14:55:00,16.09,16.12,16.09,16.11,111665.4787360418,6.1524,6.1638,6.1524,6.16,111665.4787
2006-04-07 15:00:00,16.11,16.11,16.06,16.09,200522.68947493468,6.16,6.16,6.1409,6.1524,200522.6895
2006-04-07 15:05:00,16.09,16.1,16.07,16.1,97172.7251128534,6.1524,6.1562,6.1447,6.1562,97172.7251
2006-04-07 15:10:00,16.1,16.1,16.07,16.07,367308.1492040865,6.1562,6.1562,6.1447,6.1447,367308.1492
2006-04-07 15:15:00,16.08,16.09,16.04,16.04,360655.737704918,6.1485,6.1524,6.1332,6.1332,360655.7377
2006-04-07 15:20:00,16.04,16.07,16.04,16.06,391779.5200760276,6.1332,6.1447,6.1332,6.1409,391779.5201
2006-04-07 15:25:00,16.07,16.07,16.05,16.06,314326.4433357092,6.1447,6.1447,6.1371,6.1409,314326.4433
2006-04-07 15:30:00,16.06,16.1,16.05,16.1,359942.9793300072,6.1409,6.1562,6.1371,6.1562,359942.9793
2006-04-07 15:35:00,16.1,16.11,16.08,16.1,261107.1513423616,6.1562,6.16,6.1485,6.1562,261107.1513
2006-04-07 15:40:00,16.1,16.1,16.07,16.1,382988.8334521264,6.1562,6.1562,6.1447,6.1562,382988.8335
2006-04-07 15:45:00,16.1,16.1,16.08,16.1,392254.6923259682,6.1562,6.1562,6.1485,6.1562,392254.6923
2006-04-07 15:50:00,16.1,16.11,16.08,16.09,410548.8239486814,6.1562,6.16,6.1485,6.1524,410548.8239
2006-04-07 15:55:00,16.09,16.11,16.08,16.08,703492.5160370634,6.1524,6.16,6.1485,6.1485,703492.516
2006-04-10 09:30:00,16.12,16.19,16.1,16.14,636968.401045379,6.1638,6.1906,6.1562,6.1715,636968.401
2006-04-10 09:35:00,16.13,16.15,16.09,16.1,421240.199572345,6.1676,6.1753,6.1524,6.1562,421240.1996
2006-04-10 09:40:00,16.1,16.11,16.06,16.09,483725.3504395344,6.1562,6.16,6.1409,6.1524,483725.3504
2006-04-10 09:45:00,16.09,16.09,16.02,16.02,442622.95081967214,6.1524,6.1524,6.1256,6.1256,442622.9508
2006-04-10 09:50:00,16.02,16.03,15.97,16.02,474934.6638156332,6.1256,6.1294,6.1065,6.1256,474934.6638
2006-04-10 09:55:00,16.02,16.02,16.0,16.01,266571.6322166785,6.1256,6.1256,6.1179,6.1218,266571.6322
2006-04-10 10:00:00,16.01,16.03,16.0,16.0,180090.28272748872,6.1218,6.1294,6.1179,6.1179,180090.2827
2006-04-10 10:05:00,16.01,16.03,16.0,16.02,217628.8904727964,6.1218,6.1294,6.1179,6.1256,217628.8905
2006-04-10 10:10:00,16.03,16.06,16.03,16.05,201473.0339748159,6.1294,6.1409,6.1294,6.1371,201473.034
2006-04-10 10:15:00,16.05,16.06,16.03,16.04,251128.53409360893,6.1371,6.1409,6.1294,6.1332,251128.5341
2006-04-10 10:20:00,16.04,16.06,16.04,16.05,88382.03848895225,6.1332,6.1409,6.1332,6.1371,88382.0385
2006-04-10 10:25:00,16.05,16.05,16.04,16.04,209075.78997386555,6.1371,6.1371,6.1332,6.1332,209075.79
2006-04-10 10:30:00,16.04,16.04,16.02,16.04,192207.1751009741,6.1332,6.1332,6.1256,6.1332,192207.1751
2006-04-10 10:35:00,16.04,16.05,16.03,16.05,309574.72083630314,6.1332,6.1371,6.1294,6.1371,309574.7208
2006-04-10 10:40:00,16.05,16.05,16.01,16.01,124970.30173437872,6.1371,6.1371,6.1218,6.1218,124970.3017
2006-04-10 10:45:00,16.0,16.02,16.0,16.01,222143.02684723213,6.1179,6.1256,6.1179,6.1218,222143.0268
2006-04-10 10:50:00,16.02,16.02,15.99,15.99,264433.3570919458,6.1256,6.1256,6.1141,6.1141,264433.3571
2006-04-10 10:55:00,16.0,16.0,15.94,15.97,528153.9558089807,6.1179,6.1179,6.095,6.1065,528153.9558
2006-04-10 11:00:00,15.97,15.98,15.97,15.98,202660.96459966732,6.1065,6.1103,6.1065,6.1103,202660.9646
2006-04-10 11:05:00,15.98,16.04,15.97,15.97,335946.78070800664,6.1103,6.1332,6.1065,6.1065,335946.7807
2006-04-10 11:10:00,15.98,16.01,15.97,16.01,130909.95485863628,6.1103,6.1218,6.1065,6.1218,130909.9549
2006-04-10 11:15:00,16.01,16.03,16.0,16.02,283677.83321454027,6.1218,6.1294,6.1179,6.1256,283677.8332
2006-04-10 11:20:00,16.02,16.03,15.98,15.98,202185.7923497268,6.1256,6.1294,6.1103,6.1103,202185.7923
2006-04-10 11:25:00,15.98,15.98,15.95,15.96,267521.9767165598,6.1103,6.1103,6.0988,6.1026,267521.9767
2006-04-10 11:30:00,15.96,15.96,15.92,15.94,376098.8358279877,6.1026,6.1026,6.0874,6.095,376098.8358
2006-04-10 11:35:00,15.94,15.97,15.94,15.94,152767.87835590402,6.095,6.1065,6.095,6.095,152767.8784
2006-04-10 11:40:00,15.94,15.96,15.94,15.95,304585.4122119268,6.095,6.1026,6.095,6.0988,304585.4122
2006-04-10 11:45:00,15.95,15.95,15.93,15.93,340460.9170824424,6.0988,6.0988,6.0912,6.0912,340460.9171
2006-04-10 11:50:00,15.93,15.94,15.91,15.93,384176.7640769779,6.0912,6.095,6.0835,6.0912,384176.7641
2006-04-10 11:55:00,15.93,15.96,15.92,15.94,321216.44095984794,6.0912,6.1026,6.0874,6.095,321216.441
2006-04-10 12:00:00,15.94,15.96,15.91,15.93,506533.6184366833,6.095,6.1026,6.0835,6.0912,506533.6184
2006-04-10 12:05:00,15.92,15.93,15.91,15.91,90282.72748871466,6.0874,6.0912,6.0835,6.0835,90282.7275
2006-04-10 12:10:00,15.91,15.95,15.91,15.94,341648.8477072939,6.0835,6.0988,6.0835,6.095,341648.8477
2006-04-10 12:15:00,15.94,15.94,15.91,15.94,115704.44286053696,6.095,6.095,6.0835,6.095,115704.4429
2006-04-10 12:20:00,15.94,15.96,15.94,15.95,140650.98598241864,6.095,6.1026,6.095,6.0988,140650.986
2006-04-10 12:25:00,15.95,15.99,15.95,15.97,215965.78759800427,6.0988,6.1141,6.0988,6.1065,215965.7876
2006-04-10 12:30:00,15.97,15.98,15.94,15.94,176051.3186029936,6.1065,6.1103,6.095,6.095,176051.3186
2006-04-10 12:35:00,15.94,15.94,15.93,15.93,117605.13186029936,6.095,6.095,6.0912,6.0912,117605.1319
2006-04-10 12:40:00,15.93,15.95,15.91,15.92,177714.4214777857,6.0912,6.0988,6.0835,6.0874,177714.4215
2006-04-10 12:45:00,15.92,15.93,15.91,15.92,108576.8591114279,6.0874,6.0912,6.0835,6.0874,108576.8591
2006-04-10 12:50:00,15.92,15.93,15.91,15.91,109527.2036113091,6.0874,6.0912,6.0835,6.0835,109527.2036
2006-04-10 12:55:00,15.91,15.91,15.9,15.91,75552.38774055595,6.0835,6.0835,6.0797,6.0835,75552.3877
2006-04-10 13:00:00,15.91,15.93,15.87,15.9,400332.6205749585,6.0835,6.0912,6.0682,6.0797,400332.6206
2006-04-10 13:05:00,15.9,15.9,15.87,15.9,228320.26609646,6.0797,6.0797,6.0682,6.0797,228320.2661
2006-04-10 13:10:00,15.9,15.92,15.86,15.91,231408.8857210739,6.0797,6.0874,6.0644,6.0835,231408.8857
2006-04-10 13:15:00,15.91,15.92,15.88,15.91,86243.76336421953,6.0835,6.0874,6.0721,6.0835,86243.7634
2006-04-10 13:20:00,15.91,15.94,15.9,15.91,234259.9192207175,6.0835,6.095,6.0797,6.0835,234259.9192
2006-04-10 13:25:00,15.91,15.91,15.9,15.91,67236.87336659539,6.0835,6.0835,6.0797,6.0835,67236.8734
2006-04-10 13:30:00,15.91,15.91,15.89,15.89,129246.85198384414,6.0835,6.0835,6.0759,6.0759,129246.852
2006-04-10 13:35:00,15.89,15.9,15.88,15.88,79116.17961511048,6.0759,6.0797,6.0721,6.0721,79116.1796
2006-04-10 13:40:00,15.88,15.91,15.88,15.9,69850.3207412687,6.0721,6.0835,6.0721,6.0797,69850.3207
2006-04-10 13:45:00,15.9,15.91,15.88,15.91,100736.51698740794,6.0797,6.0835,6.0721,6.0835,100736.517
2006-04-10 13:50:00,15.91,15.91,15.88,15.89,115229.27061059634,6.0835,6.0835,6.0721,6.0759,115229.2706
2006-04-10 13:55:00,15.88,15.91,15.88,15.91,145402.70848182467,6.0721,6.0835,6.0721,6.0835,145402.7085
2006-04-10 14:00:00,15.91,15.94,15.91,15.94,174863.38797814207,6.0835,6.095,6.0835,6.095,174863.388
2006-04-10 14:05:00,15.94,15.96,15.94,15.94,274411.9743406985,6.095,6.1026,6.095,6.095,274411.9743
2006-04-10 14:10:00,15.94,15.96,15.94,15.94,240674.74459491565,6.095,6.1026,6.095,6.095,240674.7446
2006-04-10 14:15:00,15.94,15.96,15.94,15.96,75552.38774055595,6.095,6.1026,6.095,6.1026,75552.3877
2006-04-10 14:20:00,15.96,15.99,15.96,15.96,257305.7733428368,6.1026,6.1141,6.1026,6.1026,257305.7733
2006-04-10 14:25:00,15.99,15.99,15.94,15.95,182228.55785222145,6.1141,6.1141,6.095,6.0988,182228.5579
2006-04-10 14:30:00,15.95,15.96,15.93,15.95,206937.51484913283,6.0988,6.1026,6.0912,6.0988,206937.5148
2006-04-10 14:35:00,15.96,15.96,15.91,15.93,181040.62722737,6.1026,6.1026,6.0835,6.0912,181040.6272
2006-04-10 14:40:00,15.93,15.94,15.92,15.93,91945.83036350676,6.0912,6.095,6.0874,6.0912,91945.8304
2006-04-10 14:45:00,15.93,15.97,15.93,15.96,195770.96697552863,6.0912,6.1065,6.0912,6.1026,195770.967
2006-04-10 14:50:00,15.96,15.97,15.92,15.94,111190.3064861012,6.1026,6.1065,6.0874,6.095,111190.3065
2006-04-10 14:55:00,15.94,15.96,15.94,15.94,100736.51698740794,6.095,6.1026,6.095,6.095,100736.517
2006-04-10 15:00:00,15.94,15.97,15.94,15.97,109052.0313613685,6.095,6.1065,6.095,6.1065,109052.0314
2006-04-10 15:05:00,15.96,15.99,15.94,15.98,181515.79947731053,6.1026,6.1141,6.095,6.1103,181515.7995
2006-04-10 15:10:00,15.98,15.98,15.94,15.96,122594.4404846757,6.1103,6.1103,6.095,6.1026,122594.4405
2006-04-10 15:15:00,15.95,15.96,15.92,15.93,217153.7182228558,6.0988,6.1026,6.0874,6.0912,217153.7182
2006-04-10 15:20:00,15.94,15.97,15.93,15.97,267521.9767165598,6.095,6.1065,6.0912,6.1065,267521.9767
2006-04-10 15:25:00,15.97,15.98,15.95,15.95,176764.0769779045,6.1065,6.1103,6.0988,6.0988,176764.077
2006-04-10 15:30:00,15.96,15.97,15.95,15.96,125207.88785934902,6.1026,6.1065,6.0988,6.1026,125207.8879
2006-04-10 15:35:00,15.96,15.99,15.96,15.98,131147.54098360657,6.1026,6.1141,6.1026,6.1103,131147.541
2006-04-10 15:40:00,15.98,15.99,15.98,15.99,254692.32596816347,6.1103,6.1141,6.1103,6.1141,254692.326
2006-04-10 15:45:00,15.99,16.01,15.99,16.0,340223.3309574721,6.1141,6.1218,6.1141,6.1179,340223.331
2006-04-10 15:50:00,16.01,16.04,16.01,16.02,548586.3625564267,6.1218,6.1332,6.1218,6.1256,548586.3626
2006-04-10 15:55:00,16.03,16.04,16.02,16.03,332620.57495842245,6.1294,6.1332,6.1256,6.1294,332620.575
2006-04-11 09:30:00,16.12,16.25,16.1,16.18,706105.9634117368,6.1638,6.2135,6.1562,6.1868,706105.9634
2006-04-11 09:35:00,16.18,16.19,16.18,16.18,297220.2423378475,6.1868,6.1906,6.1868,6.1868,297220.2423
2006-04-11 09:40:00,16.18,16.19,16.14,16.14,324067.47445949155,6.1868,6.1906,6.1715,6.1715,324067.4745
2006-04-11 09:45:00,16.14,16.17,16.11,16.16,233071.988595866,6.1715,6.1829,6.16,6.1791,233071.9886
2006-04-11 09:50:00,16.16,16.17,16.09,16.09,288904.7279638869,6.1791,6.1829,6.1524,6.1524,288904.728
2006-04-11 09:55:00,16.09,16.1,16.05,16.07,408172.9626989784,6.1524,6.1562,6.1371,6.1447,408172.9627
2006-04-11 10:00:00,16.07,16.09,16.06,16.07,168923.73485388453,6.1447,6.1524,6.1409,6.1447,168923.7349
2006-04-11 10:05:00,16.07,16.15,16.07,16.14,301734.3787122832,6.1447,6.1753,6.1447,6.1715,301734.3787
2006-04-11 10:10:00,16.15,16.17,16.07,16.08,294844.38108814444,6.1753,6.1829,6.1447,6.1485,294844.3811
2006-04-11 10:15:00,16.08,16.1,16.04,16.06,398431.931575196,6.1485,6.1562,6.1332,6.1409,398431.9316
2006-04-11 10:20:00,16.05,16.08,16.04,16.07,642908.0541696365,6.1371,6.1485,6.1332,6.1447,642908.0542
2006-04-11 10:25:00,16.07,16.07,16.02,16.03,513186.02993585175,6.1447,6.1447,6.1256,6.1294,513186.0299
2006-04-11 10:30:00,16.03,16.05,15.99,16.05,301496.7925873129,6.1294,6.1371,6.1141,6.1371,301496.7926
2006-04-11 10:35:00,16.05,16.07,16.04,16.06,258256.117842718,6.1371,6.1447,6.1332,6.1409,258256.1178
2006-04-11 10:40:00,16.06,16.07,16.03,16.03,267997.1489665004,6.1409,6.1447,6.1294,6.1294,267997.149
2006-04-11 10:45:00,16.03,16.04,16.01,16.03,321216.44095984794,6.1294,6.1332,6.1218,6.1294,321216.441
2006-04-11 10:50:00,16.03,16.1,16.03,16.1,324542.6467094322,6.1294,6.1562,6.1294,6.1562,324542.6467
2006-04-11 10:55:00,16.1,16.13,16.05,16.05,352102.6372059872,6.1562,6.1676,6.1371,6.1371,352102.6372
2006-04-11 11:00:00,16.06,16.08,16.04,16.05,110715.1342361606,6.1409,6.1485,6.1332,6.1371,110715.1342
2006-04-11 11:05:00,16.05,16.06,16.04,16.06,127346.16298408172,6.1371,6.1409,6.1332,6.1409,127346.163
2006-04-11 11:10:00,16.06,16.07,16.05,16.06,48705.15561891186,6.1409,6.1447,6.1371,6.1409,48705.1556
2006-04-11 11:15:00,16.07,16.1,16.06,16.09,100736.51698740794,6.1447,6.1562,6.1409,6.1524,100736.517
2006-04-11 11:20:00,16.1,16.12,16.07,16.11,166310.28747921123,6.1562,6.1638,6.1447,6.16,166310.2875
2006-04-11 11:25:00,16.11,16.11,16.08,16.08,273224.043715847,6.16,6.16,6.1485,6.1485,273224.0437
2006-04-11 11:30:00,16.08,16.09,16.06,16.06,123307.1988595866,6.1485,6.1524,6.1409,6.1409,123307.1989
2006-04-11 11:35:00,16.06,16.07,16.05,16.06,88857.21073889286,6.1409,6.1447,6.1371,6.1409,88857.2107
2006-04-11 11:40:00,16.06,16.08,16.05,16.06,90282.72748871466,6.1409,6.1485,6.1371,6.1409,90282.7275
2006-04-11 11:45:00,16.06,16.07,16.05,16.07,144927.53623188406,6.1409,6.1447,6.1371,6.1447,144927.5362
2006-04-11 11:50:00,16.06,16.06,16.05,16.06,62722.73699215966,6.1409,6.1409,6.1371,6.1409,62722.737
2006-04-11 11:55:00,16.06,16.07,16.03,16.03,89094.79686386316,6.1409,6.1447,6.1294,6.1294,89094.7969
2006-04-11 12:00:00,16.03,16.04,16.01,16.02,243050.6058446187,6.1294,6.1332,6.1218,6.1256,243050.6058
2006-04-11 12:05:00,16.02,16.05,16.01,16.04,89094.79686386316,6.1256,6.1371,6.1218,6.1332,89094.7969
2006-04-11 12:10:00,16.04,16.06,16.0,16.04,406747.4459491566,6.1332,6.1409,6.1179,6.1332,406747.4459
2006-04-11 12:15:00,16.03,16.08,16.03,16.07,250653.3618436684,6.1294,6.1485,6.1294,6.1447,250653.3618
2006-04-11 12:20:00,16.08,16.08,16.05,16.06,151342.3616060822,6.1485,6.1485,6.1371,6.1409,151342.3616
2006-04-11 12:25:00,16.06,16.09,16.06,16.09,133285.81610833926,6.1409,6.1524,6.1409,6.1524,133285.8161
2006-04-11 12:30:00,16.09,16.09,16.07,16.07,33024.47137087194,6.1524,6.1524,6.1447,6.1447,33024.4714
2006-04-11 12:35:00,16.07,16.1,16.07,16.08,209550.96222380613,6.1447,6.1562,6.1447,6.1485,209550.9622
2006-04-11 12:40:00,16.08,16.1,16.07,16.1,73176.52649085294,6.1485,6.1562,6.1447,6.1562,73176.5265
2006-04-11 12:45:00,16.1,16.1,16.07,16.08,176288.9047279639,6.1562,6.1562,6.1447,6.1485,176288.9047
2006-04-11 12:50:00,16.08,16.1,16.07,16.09,103587.55048705156,6.1485,6.1562,6.1447,6.1524,103587.5505
2006-04-11 12:55:00,16.09,16.1,16.08,16.08,101686.86148728916,6.1524,6.1562,6.1485,6.1485,101686.8615
2006-04-11 13:00:00,16.07,16.1,16.06,16.1,130672.36873366596,6.1447,6.1562,6.1409,6.1562,130672.3687
2006-04-11 13:05:00,16.1,16.12,16.1,16.12,110715.1342361606,6.1562,6.1638,6.1562,6.1638,110715.1342
2006-04-11 13:10:00,16.12,16.12,16.09,16.09,64623.42599192207,6.1638,6.1638,6.1524,6.1524,64623.426
2006-04-11 13:15:00,16.09,16.1,16.07,16.08,130197.19648372536,6.1524,6.1562,6.1447,6.1485,130197.1965
2006-04-11 13:20:00,16.08,16.11,16.08,16.1,235447.84984556903,6.1485,6.16,6.1485,6.1562,235447.8498
2006-04-11 13:25:00,16.1,16.11,16.07,16.11,148253.74198146828,6.1562,6.16,6.1447,6.16,148253.742
2006-04-11 13:30:00,16.1,16.11,16.05,16.1,298170.5868377287,6.1562,6.16,6.1371,6.1562,298170.5868
2006-04-11 13:35:00,16.1,16.11,16.07,16.1,170824.42385364696,6.1562,6.16,6.1447,6.1562,170824.4239
2006-04-11 13:40:00,16.1,16.12,16.1,16.12,274411.9743406985,6.1562,6.1638,6.1562,6.1638,274411.9743
2006-04-11 13:45:00,16.12,16.16,16.12,16.13,301259.2064623426,6.1638,6.1791,6.1638,6.1676,301259.2065
2006-04-11 13:50:00,16.13,16.15,16.13,16.15,77928.24899025897,6.1676,6.1753,6.1676,6.1753,77928.249
2006-04-11 13:55:00,16.15,16.17,16.1,16.11,150629.6032311713,6.1753,6.1829,6.1562,6.16,150629.6032
2006-04-11 14:00:00,16.11,16.14,16.1,16.14,103587.55048705156,6.16,6.1715,6.1562,6.1715,103587.5505
2006-04-11 14:05:00,16.13,16.17,16.13,16.15,145402.70848182467,6.1676,6.1829,6.1676,6.1753,145402.7085
2006-04-11 14:10:00,16.15,16.16,16.15,16.16,122832.026609646,6.1753,6.1791,6.1753,6.1791,122832.0266
2006-04-11 14:15:00,16.15,16.18,16.15,16.18,165359.94297933002,6.1753,6.1868,6.1753,6.1868,165359.943
2006-04-11 14:20:00,16.18,16.18,16.14,16.17,160133.04822998337,6.1868,6.1868,6.1715,6.1829,160133.0482
2006-04-11 14:25:00,16.16,16.19,16.16,16.19,156806.84248039915,6.1791,6.1906,6.1791,6.1906,156806.8425
2006-04-11 14:30:00,16.18,16.2,16.18,16.19,191494.4167260632,6.1868,6.1944,6.1868,6.1906,191494.4167
2006-04-11 14:35:00,16.19,16.19,16.17,16.18,111427.89261107153,6.1906,6.1906,6.1829,6.1868,111427.8926
2006-04-11 14:40:00,16.18,16.25,16.18,16.2,413875.02969826566,6.1868,6.2135,6.1868,6.1944,413875.0297
2006-04-11 14:45:00,16.2,16.2,16.14,16.16,425041.5775718698,6.1944,6.1944,6.1715,6.1791,425041.5776
2006-04-11 14:50:00,16.16,16.19,16.16,16.19,190544.072226182,6.1791,6.1906,6.1791,6.1906,190544.0722
2006-04-11 14:55:00,16.19,16.2,16.17,16.18,309574.72083630314,6.1906,6.1944,6.1829,6.1868,309574.7208
2006-04-11 15:00:00,16.18,16.18,16.14,16.15,285103.3499643621,6.1868,6.1868,6.1715,6.1753,285103.35
2006-04-11 15:05:00,16.15,16.16,16.15,16.16,141126.15823235924,6.1753,6.1791,6.1753,6.1791,141126.1582
2006-04-11 15:10:00,16.16,16.17,16.16,16.16,212164.40959847943,6.1791,6.1829,6.1791,6.1791,212164.4096
2006-04-11 15:15:00,16.16,16.17,16.12,16.13,179852.6966025184,6.1791,6.1829,6.1638,6.1676,179852.6966
2006-04-11 15:20:00,16.13,16.13,16.06,16.07,404846.7569493942,6.1676,6.1676,6.1409,6.1447,404846.7569
2006-04-11 15:25:00,16.08,16.08,16.07,16.07,190781.6583511523,6.1485,6.1485,6.1447,6.1447,190781.6584
2006-04-11 15:30:00,16.08,16.11,16.07,16.11,215965.78759800427,6.1485,6.16,6.1447,6.16,215965.7876
2006-04-11 15:35:00,16.11,16.12,16.08,16.09,264433.3570919458,6.16,6.1638,6.1485,6.1524,264433.3571
2006-04-11 15:40:00,16.09,16.09,16.06,16.07,354953.6707056308,6.1524,6.1524,6.1409,6.1447,354953.6707
2006-04-11 15:45:00,16.07,16.1,16.06,16.08,320503.682584937,6.1447,6.1562,6.1409,6.1485,320503.6826
2006-04-11 15:50:00,16.08,16.1,16.08,16.08,312188.16821097647,6.1485,6.1562,6.1485,6.1485,312188.1682
2006-04-11 15:55:00,16.08,16.14,16.08,16.1,562366.3578047042,6.1485,6.1715,6.1485,6.1562,562366.3578
2006-04-12 09:30:00,16.09,16.26,16.08,16.26,822047.992397244,6.1524,6.2174,6.1485,6.2174,822047.9924
2006-04-12 09:35:00,16.25,16.26,16.18,16.18,306723.6873366595,6.2135,6.2174,6.1868,6.1868,306723.6873
2006-04-12 09:40:00,16.18,16.2,16.14,16.16,447137.0871941079,6.1868,6.1944,6.1715,6.1791,447137.0872
2006-04-12 09:45:00,16.16,16.17,16.13,16.16,254929.91209313367,6.1791,6.1829,6.1676,6.1791,254929.9121
2006-04-12 09:50:00,16.16,16.2,16.15,16.16,471608.458066049,6.1791,6.1944,6.1753,6.1791,471608.4581
2006-04-12 09:55:00,16.17,16.18,16.14,16.17,192444.7612259444,6.1829,6.1868,6.1715,6.1829,192444.7612
2006-04-12 10:00:00,16.17,16.18,16.14,16.18,240199.57234497505,6.1829,6.1868,6.1715,6.1868,240199.5723
2006-04-12 10:05:00,16.18,16.25,16.17,16.2,215490.61534806367,6.1868,6.2135,6.1829,6.1944,215490.6153
2006-04-12 10:10:00,16.2,16.25,16.18,16.18,363744.357329532,6.1944,6.2135,6.1868,6.1868,363744.3573
2006-04-12 10:15:00,16.19,16.23,16.19,16.2,263245.42646709434,6.1906,6.2059,6.1906,6.1944,263245.4265
2006-04-12 10:20:00,16.2,16.24,16.19,16.22,138750.2969826562,6.1944,6.2097,6.1906,6.2021,138750.297
2006-04-12 10:25:00,16.22,16.24,16.22,16.23,124732.71560940842,6.2021,6.2097,6.2021,6.2059,124732.7156
2006-04-12 10:30:00,16.23,16.24,16.18,16.19,309099.54858636257,6.2059,6.2097,6.1868,6.1906,309099.5486
2006-04-12 10:35:00,16.19,16.3,16.19,16.28,317415.0629603231,6.1906,6.2327,6.1906,6.225,317415.063
2006-04-12 10:40:00,16.28,16.29,16.22,16.23,162746.4956046567,6.225,6.2288,6.2021,6.2059,162746.4956
2006-04-12 10:45:00,16.23,16.23,16.14,16.15,278688.524590164,6.2059,6.2059,6.1715,6.1753,278688.5246
2006-04-12 10:50:00,16.14,16.18,16.14,16.18,220955.0962223806,6.1715,6.1868,6.1715,6.1868,220955.0962
2006-04-12 10:55:00,16.17,16.21,16.17,16.2,130672.36873366596,6.1829,6.1982,6.1829,6.1944,130672.3687
2006-04-12 11:00:00,16.2,16.22,16.19,16.21,95509.6222380613,6.1944,6.2021,6.1906,6.1982,95509.6222
2006-04-12 11:05:00,16.21,16.21,16.18,16.2,129246.85198384414,6.1982,6.1982,6.1868,6.1944,129246.852
2006-04-12 11:10:00,16.2,16.23,16.18,16.2,115466.85673556665,6.1944,6.2059,6.1868,6.1944,115466.8567
2006-04-12 11:15:00,16.2,16.2,16.18,16.18,107388.9284865764,6.1944,6.1944,6.1868,6.1868,107388.9285
2006-04-12 11:20:00,16.18,16.2,16.18,16.2,80066.52411499168,6.1868,6.1944,6.1868,6.1944,80066.5241
2006-04-12 11:25:00,16.2,16.23,16.19,16.19,138512.71085768592,6.1944,6.2059,6.1906,6.1906,138512.7109
2006-04-12 11:30:00,16.19,16.21,16.19,16.2,139463.05535756712,6.1906,6.1982,6.1906,6.1944,139463.0554
2006-04-12 11:35:00,16.2,16.22,16.19,16.2,213114.75409836063,6.1944,6.2021,6.1906,6.1944,213114.7541
2006-04-12 11:40:00,16.2,16.2,16.19,16.19,43240.67474459492,6.1944,6.1944,6.1906,6.1906,43240.6747
2006-04-12 11:45:00,16.19,16.19,16.15,16.18,169874.07935376573,6.1906,6.1906,6.1753,6.1868,169874.0794
2006-04-12 11:50:00,16.18,16.18,16.16,16.16,315514.3739605607,6.1868,6.1868,6.1791,6.1791,315514.374
2006-04-12 11:55:00,16.17,16.18,16.16,16.16,124257.5433594678,6.1829,6.1868,6.1791,6.1791,124257.5434
2006-04-12 12:00:00,16.16,16.23,16.13,16.13,155381.32573057734,6.1791,6.2059,6.1676,6.1676,155381.3257
2006-04-12 12:05:00,16.13,16.14,16.12,16.14,68424.8039914469,6.1676,6.1715,6.1638,6.1715,68424.804
2006-04-12 12:10:00,16.14,16.18,16.14,16.15,151104.7754811119,6.1715,6.1868,6.1715,6.1753,151104.7755
2006-04-12 12:15:00,16.15,16.16,16.13,16.13,99311.00023758612,6.1753,6.1791,6.1676,6.1676,99311.0002
2006-04-12 12:20:00,16.13,16.16,16.12,16.15,267284.39059158944,6.1676,6.1791,6.1638,6.1753,267284.3906
2006-04-12 12:25:00,16.15,16.15,16.13,16.14,109289.6174863388,6.1753,6.1753,6.1676,6.1715,109289.6175
2006-04-12 12:30:00,16.14,16.17,16.14,16.17,93371.34711332858,6.1715,6.1829,6.1715,6.1829,93371.3471
2006-04-12 12:35:00,16.17,16.18,16.14,16.14,146828.22523164647,6.1829,6.1868,6.1715,6.1715,146828.2252
2006-04-12 12:40:00,16.14,16.16,16.14,16.15,93846.51936326918,6.1715,6.1791,6.1715,6.1753,93846.5194
2006-04-12 12:45:00,16.15,16.15,16.14,16.14,65336.18436683298,6.1753,6.1753,6.1715,6.1715,65336.1844
2006-04-12 12:50:00,16.14,16.17,16.13,16.15,100736.51698740794,6.1715,6.1829,6.1676,6.1753,100736.517
2006-04-12 12:55:00,16.15,16.17,16.15,16.17,45378.94986932763,6.1753,6.1829,6.1753,6.1829,45378.9499
2006-04-12 13:00:00,16.18,16.18,16.15,16.16,63435.495367070565,6.1868,6.1868,6.1753,6.1791,63435.4954
2006-04-12 13:05:00,16.16,16.17,16.15,16.15,55832.739368020906,6.1791,6.1829,6.1753,6.1753,55832.7394
2006-04-12 13:10:00,16.16,16.16,16.13,16.13,81254.45473984319,6.1791,6.1791,6.1676,6.1676,81254.4547
2006-04-12 13:15:00,16.13,16.15,16.13,16.14,42765.50249465431,6.1676,6.1753,6.1676,6.1715,42765.5025
2006-04-12 13:20:00,16.14,16.14,16.13,16.13,44191.01924447613,6.1715,6.1715,6.1676,6.1676,44191.0192
2006-04-12 13:25:00,16.13,16.14,16.11,16.11,95034.4499881207,6.1676,6.1715,6.16,6.16,95034.45
2006-04-12 13:30:00,16.11,16.13,16.1,16.12,77453.07674031837,6.16,6.1676,6.1562,6.1638,77453.0767
2006-04-12 13:35:00,16.12,16.13,16.12,16.13,42765.50249465431,6.1638,6.1676,6.1638,6.1676,42765.5025
2006-04-12 13:40:00,16.13,16.14,16.12,16.14,40152.05511998099,6.1676,6.1715,6.1638,6.1715,40152.0551
2006-04-12 13:45:00,16.13,16.15,16.12,16.15,83630.31598954622,6.1676,6.1753,6.1638,6.1753,83630.316
2006-04-12 13:50:00,16.14,16.18,16.13,16.18,83630.31598954622,6.1715,6.1868,6.1676,6.1868,83630.316
2006-04-12 13:55:00,16.17,16.18,16.15,16.17,53694.4642432882,6.1829,6.1868,6.1753,6.1829,53694.4642
2006-04-12 14:00:00,16.17,16.18,16.15,16.15,67474.45949156569,6.1829,6.1868,6.1753,6.1753,67474.4595
2006-04-12 14:05:00,16.15,16.15,16.12,16.12,131622.71323354717,6.1753,6.1753,6.1638,6.1638,131622.7132
2006-04-12 14:10:00,16.12,16.15,16.12,16.15,77453.07674031837,6.1638,6.1753,6.1638,6.1753,77453.0767
2006-04-12 14:15:00,16.14,16.17,16.14,16.15,114991.68448562604,6.1715,6.1829,6.1715,6.1753,114991.6845
2006-04-12 14:20:00,16.15,16.16,16.14,16.14,77690.66286528867,6.1753,6.1791,6.1715,6.1715,77690.6629
2006-04-12 14:25:00,16.14,16.17,16.14,16.15,91708.24423853648,6.1715,6.1829,6.1715,6.1753,91708.2442
2006-04-12 14:30:00,16.15,16.15,16.14,16.14,75552.38774055595,6.1753,6.1753,6.1715,6.1715,75552.3877
2006-04-12 14:35:00,16.14,16.16,16.14,16.16,81016.86861487289,6.1715,6.1791,6.1715,6.1791,81016.8686
2006-04-12 14:40:00,16.15,16.17,16.15,16.16,61772.39249227845,6.1753,6.1829,6.1753,6.1791,61772.3925
2006-04-12 14:45:00,16.16,16.16,16.14,16.15,56307.91161796152,6.1791,6.1791,6.1715,6.1753,56307.9116
2006-04-12 14:50:00,16.15,16.16,16.13,16.13,89094.79686386316,6.1753,6.1791,6.1676,6.1676,89094.7969
2006-04-12 14:55:00,16.13,16.15,16.12,16.15,66048.94274174389,6.1676,6.1753,6.1638,6.1753,66048.9427
2006-04-12 15:00:00,16.14,16.15,16.12,16.12,130197.19648372536,6.1715,6.1753,6.1638,6.1638,130197.1965
2006-04-12 15:05:00,16.12,16.14,16.12,16.14,44428.60536944643,6.1638,6.1715,6.1638,6.1715,44428.6054
2006-04-12 15:10:00,16.14,16.15,16.14,16.15,48229.98336897125,6.1715,6.1753,6.1715,6.1753,48229.9834
2006-04-12 15:15:00,16.15,16.16,16.15,16.16,156331.67023045855,6.1753,6.1791,6.1753,6.1791,156331.6702
2006-04-12 15:20:00,16.16,16.16,16.13,16.15,85055.83273936802,6.1791,6.1791,6.1676,6.1753,85055.8327
2006-04-12 15:25:00,16.15,16.16,16.14,16.15,84105.48823948682,6.1753,6.1791,6.1715,6.1753,84105.4882
2006-04-12 15:30:00,16.15,16.17,16.14,16.17,160370.63435495368,6.1753,6.1829,6.1715,6.1829,160370.6344
2006-04-12 15:35:00,16.17,16.18,16.15,16.15,196008.5531004989,6.1829,6.1868,6.1753,6.1753,196008.5531
2006-04-12 15:40:00,16.16,16.16,16.15,16.15,147540.9836065574,6.1791,6.1791,6.1753,6.1753,147540.9836
2006-04-12 15:45:00,16.15,16.16,16.15,16.16,166072.7013542409,6.1753,6.1791,6.1753,6.1791,166072.7014
2006-04-12 15:50:00,16.16,16.17,16.15,16.16,468044.6661914944,6.1791,6.1829,6.1753,6.1791,468044.6662
2006-04-12 15:55:00,16.17,16.21,16.16,16.19,677595.6284153005,6.1829,6.1982,6.1791,6.1906,677595.6284
2006-04-13 09:30:00,16.23,16.32,16.21,16.27,655500.1187930625,6.2059,6.2403,6.1982,6.2212,655500.1188
2006-04-13 09:35:00,16.28,16.29,16.18,16.2,439534.33119505824,6.225,6.2288,6.1868,6.1944,439534.3312
2006-04-13 09:40:00,16.19,16.25,16.18,16.18,277975.76621525304,6.1906,6.2135,6.1868,6.1868,277975.7662
2006-04-13 09:45:00,16.18,16.18,16.12,16.12,304585.4122119268,6.1868,6.1868,6.1638,6.1638,304585.4122
2006-04-13 09:50:00,16.13,16.18,16.12,16.18,192682.3473509147,6.1676,6.1868,6.1638,6.1868,192682.3474
2006-04-13 09:55:00,16.17,16.18,16.14,16.18,493703.967688287,6.1829,6.1868,6.1715,6.1868,493703.9677
2006-04-13 10:00:00,16.18,16.25,16.14,16.25,390354.00332620577,6.1868,6.2135,6.1715,6.2135,390354.0033
2006-04-13 10:05:00,16.25,16.26,16.18,16.2,348538.84533143265,6.2135,6.2174,6.1868,6.1944,348538.8453
2006-04-13 10:10:00,16.2,16.26,16.2,16.25,459253.97956759325,6.1944,6.2174,6.1944,6.2135,459253.9796
2006-04-13 10:15:00,16.25,16.26,16.21,16.23,302684.7232121644,6.2135,6.2174,6.1982,6.2059,302684.7232
2006-04-13 10:20:00,16.23,16.23,16.19,16.2,283202.6609645997,6.2059,6.2059,6.1906,6.1944,283202.661
2006-04-13 10:25:00,16.2,16.21,16.18,16.21,329531.9553338085,6.1944,6.1982,6.1868,6.1982,329531.9553
2006-04-13 10:30:00,16.21,16.23,16.18,16.22,165597.5291043003,6.1982,6.2059,6.1868,6.2021,165597.5291
2006-04-13 10:35:00,16.22,16.23,16.2,16.2,236160.60822047992,6.2021,6.2059,6.1944,6.1944,236160.6082
2006-04-13 10:40:00,16.2,16.23,16.2,16.21,203373.7229745783,6.1944,6.2059,6.1944,6.1982,203373.723
2006-04-13 10:45:00,16.21,16.26,16.21,16.25,279638.8690900452,6.1982,6.2174,6.1982,6.2135,279638.8691
2006-04-13 10:50:00,16.26,16.29,16.24,16.29,422190.5440722262,6.2174,6.2288,6.2097,6.2288,422190.5441
2006-04-13 10:55:00,16.29,16.32,16.24,16.31,619624.613922547,6.2288,6.2403,6.2097,6.2365,619624.6139
2006-04-13 11:00:00,16.31,16.32,16.3,16.3,230933.7134711333,6.2365,6.2403,6.2327,6.2327,230933.7135
2006-04-13 11:05:00,16.29,16.32,16.28,16.31,585412.2119268235,6.2288,6.2403,6.225,6.2365,585412.2119
2006-04-13 11:10:00,16.31,16.37,16.31,16.33,425516.7498218104,6.2365,6.2594,6.2365,6.2441,425516.7498
2006-04-13 11:15:00,16.33,16.36,16.32,16.35,264670.9432169161,6.2441,6.2556,6.2403,6.2518,264670.9432
2006-04-13 11:20:00,16.35,16.37,16.33,16.34,235685.4359705393,6.2518,6.2594,6.2441,6.2479,235685.436
2006-04-13 11:25:00,16.34,16.37,16.34,16.36,231884.0579710145,6.2479,6.2594,6.2479,6.2556,231884.058
2006-04-13 11:30:00,16.36,16.37,16.34,16.35,123782.3711095272,6.2556,6.2594,6.2479,6.2518,123782.3711
2006-04-13 11:35:00,16.35,16.35,16.33,16.34,162508.90947968638,6.2518,6.2518,6.2441,6.2479,162508.9095
2006-04-13 11:40:00,16.34,16.36,16.32,16.36,163221.6678545973,6.2479,6.2556,6.2403,6.2556,163221.6679
2006-04-13 11:45:00,16.36,16.37,16.36,16.37,137799.952482775,6.2556,6.2594,6.2556,6.2594,137799.9525
2006-04-13 11:50:00,16.37,16.37,16.35,16.35,114991.68448562604,6.2594,6.2594,6.2518,6.2518,114991.6845
2006-04-13 11:55:00,16.35,16.36,16.34,16.35,219529.5794725588,6.2518,6.2556,6.2479,6.2518,219529.5795
2006-04-13 12:00:00,16.35,16.35,16.34,16.34,108814.4452363982,6.2518,6.2518,6.2479,6.2479,108814.4452
2006-04-13 12:05:00,16.34,16.35,16.34,16.34,62722.73699215966,6.2479,6.2518,6.2479,6.2479,62722.737
2006-04-13 12:10:00,16.34,16.35,16.32,16.33,91708.24423853648,6.2479,6.2518,6.2403,6.2441,91708.2442
2006-04-13 12:15:00,16.32,16.32,16.31,16.31,138750.2969826562,6.2403,6.2403,6.2365,6.2365,138750.297
2006-04-13 12:20:00,16.31,16.32,16.3,16.3,115942.02898550723,6.2365,6.2403,6.2327,6.2327,115942.029
2006-04-13 12:25:00,16.3,16.31,16.3,16.31,43715.84699453552,6.2327,6.2365,6.2327,6.2365,43715.847
2006-04-13 12:30:00,16.31,16.32,16.29,16.32,128058.92135899264,6.2365,6.2403,6.2288,6.2403,128058.9214
2006-04-13 12:35:00,16.32,16.34,16.31,16.33,76740.31836540747,6.2403,6.2479,6.2365,6.2441,76740.3184
2006-04-13 12:40:00,16.33,16.33,16.3,16.33,93133.76098835828,6.2441,6.2441,6.2327,6.2441,93133.761
2006-04-13 12:45:00,16.32,16.33,16.3,16.31,105250.65336184368,6.2403,6.2441,6.2327,6.2365,105250.6534
2006-04-13 12:50:00,16.31,16.31,16.28,16.29,89094.79686386316,6.2365,6.2365,6.225,6.2288,89094.7969
2006-04-13 12:55:00,16.29,16.31,16.29,16.29,146590.6391066762,6.2288,6.2365,6.2288,6.2288,146590.6391
2006-04-13 13:00:00,16.29,16.32,16.28,16.28,156569.25635542884,6.2288,6.2403,6.225,6.225,156569.2564
2006-04-13 13:05:00,16.28,16.29,16.27,16.28,139463.05535756712,6.225,6.2288,6.2212,6.225,139463.0554
2006-04-13 13:10:00,16.28,16.29,16.26,16.28,118793.06248515088,6.225,6.2288,6.2174,6.225,118793.0625
2006-04-13 13:15:00,16.28,16.28,16.26,16.27,88144.45236398195,6.225,6.225,6.2174,6.2212,88144.4524
2006-04-13 13:20:00,16.27,16.27,16.25,16.25,77690.66286528867,6.2212,6.2212,6.2135,6.2135,77690.6629
2006-04-13 13:25:00,16.25,16.29,16.25,16.29,162033.73722974578,6.2135,6.2288,6.2135,6.2288,162033.7372
2006-04-13 13:30:00,16.29,16.29,16.28,16.29,119743.40698503208,6.2288,6.2288,6.225,6.2288,119743.407
2006-04-13 13:35:00,16.29,16.29,16.29,16.29,63197.90924210026,6.2288,6.2288,6.2288,6.2288,63197.9092
2006-04-13 13:40:00,16.29,16.29,16.27,16.27,153480.6367308149,6.2288,6.2288,6.2212,6.2212,153480.6367
2006-04-13 13:45:00,16.27,16.3,16.26,16.3,114991.68448562604,6.2212,6.2327,6.2174,6.2327,114991.6845
2006-04-13 13:50:00,16.29,16.33,16.29,16.33,162033.73722974578,6.2288,6.2441,6.2288,6.2441,162033.7372
2006-04-13 13:55:00,16.33,16.35,16.33,16.34,176288.9047279639,6.2441,6.2518,6.2441,6.2479,176288.9047
2006-04-13 14:00:00,16.34,16.34,16.32,16.33,72938.94036588263,6.2479,6.2479,6.2403,6.2441,72938.9404
2006-04-13 14:05:00,16.32,16.33,16.32,16.32,68899.9762413875,6.2403,6.2441,6.2403,6.2403,68899.9762
2006-04-13 14:10:00,16.32,16.33,16.32,16.32,62009.97861724875,6.2403,6.2441,6.2403,6.2403,62009.9786
2006-04-13 14:15:00,16.32,16.32,16.31,16.31,53456.87811831789,6.2403,6.2403,6.2365,6.2365,53456.8781
2006-04-13 14:20:00,16.31,16.32,16.31,16.31,75552.38774055595,6.2365,6.2403,6.2365,6.2365,75552.3877
2006-04-13 14:25:00,16.31,16.31,16.3,16.3,124257.5433594678,6.2365,6.2365,6.2327,6.2327,124257.5434
2006-04-13 14:30:00,16.3,16.31,16.26,16.26,220004.7517224994,6.2327,6.2365,6.2174,6.2174,220004.7517
2006-04-13 14:35:00,16.26,16.31,16.26,16.3,147303.39748158708,6.2174,6.2365,6.2174,6.2327,147303.3975
2006-04-13 14:40:00,16.3,16.3,16.27,16.28,180327.868852459,6.2327,6.2327,6.2212,6.225,180327.8689
2006-04-13 14:45:00,16.28,16.3,16.27,16.27,81967.2131147541,6.225,6.2327,6.2212,6.2212,81967.2131
2006-04-13 14:50:00,16.27,16.28,16.26,16.27,155618.91185554763,6.2212,6.225,6.2174,6.2212,155618.9119
2006-04-13 14:55:00,16.27,16.28,16.25,16.26,266571.6322166785,6.2212,6.225,6.2135,6.2174,266571.6322
2006-04-13 15:00:00,16.26,16.26,16.24,16.26,178664.76597766692,6.2174,6.2174,6.2097,6.2174,178664.766
2006-04-13 15:05:00,16.26,16.26,16.21,16.21,191019.2444761226,6.2174,6.2174,6.1982,6.1982,191019.2445
2006-04-13 15:10:00,16.21,16.25,16.2,16.24,169161.32097885484,6.1982,6.2135,6.1944,6.2097,169161.321
2006-04-13 15:15:00,16.24,16.24,16.22,16.22,158469.94535519127,6.2097,6.2097,6.2021,6.2021,158469.9454
2006-04-13 15:20:00,16.22,16.24,16.21,16.23,222143.02684723213,6.2021,6.2097,6.1982,6.2059,222143.0268
2006-04-13 15:25:00,16.23,16.23,16.22,16.22,138750.2969826562,6.2059,6.2059,6.2021,6.2021,138750.297
2006-04-13 15:30:00,16.23,16.23,16.21,16.22,190068.8999762414,6.2059,6.2059,6.1982,6.2021,190068.9
2006-04-13 15:35:00,16.22,16.22,16.21,16.21,165359.94297933002,6.2021,6.2021,6.1982,6.1982,165359.943
2006-04-13 15:40:00,16.21,16.21,16.2,16.21,408885.7210738893,6.1982,6.1982,6.1944,6.1982,408885.7211
2006-04-13 15:45:00,16.2,16.25,16.2,16.25,274887.14659063914,6.1944,6.2135,6.1944,6.2135,274887.1466
2006-04-13 15:50:00,16.24,16.25,16.22,16.22,339035.4003326206,6.2097,6.2135,6.2021,6.2021,339035.4003
2006-04-13 15:55:00,16.22,16.26,16.21,16.24,670230.4585412212,6.2021,6.2174,6.1982,6.2097,670230.4585
2006-04-17 09:30:00,16.18,16.37,16.15,16.3,602043.2406747446,6.1868,6.2594,6.1753,6.2327,602043.2407
2006-04-17 09:35:00,16.29,16.3,16.24,16.25,341886.4338322642,6.2288,6.2327,6.2097,6.2135,341886.4338
2006-04-17 09:40:00,16.25,16.31,16.24,16.29,304585.4122119268,6.2135,6.2365,6.2097,6.2288,304585.4122
2006-04-17 09:45:00,16.29,16.37,16.28,16.34,362794.0128296508,6.2288,6.2594,6.225,6.2479,362794.0128
2006-04-17 09:50:00,16.34,16.34,16.29,16.29,339748.15870753146,6.2479,6.2479,6.2288,6.2288,339748.1587
2006-04-17 09:55:00,16.3,16.32,16.29,16.3,147303.39748158708,6.2327,6.2403,6.2288,6.2327,147303.3975
2006-04-17 10:00:00,16.3,16.31,16.26,16.31,256355.4288429556,6.2327,6.2365,6.2174,6.2365,256355.4288
2006-04-17 10:05:00,16.31,16.34,16.31,16.34,96935.13898788313,6.2365,6.2479,6.2365,6.2479,96935.139
2006-04-17 10:10:00,16.34,16.35,16.31,16.32,302447.13708719413,6.2479,6.2518,6.2365,6.2403,302447.1371
2006-04-17 10:15:00,16.33,16.34,16.31,16.34,188405.79710144928,6.2441,6.2479,6.2365,6.2479,188405.7971
2006-04-17 10:20:00,16.34,16.35,16.31,16.33,140888.57210738893,6.2479,6.2518,6.2365,6.2441,140888.5721
2006-04-17 10:25:00,16.33,16.34,16.31,16.32,164172.0123544785,6.2441,6.2479,6.2365,6.2403,164172.0124
2006-04-17 10:30:00,16.31,16.34,16.31,16.34,194820.62247564743,6.2365,6.2479,6.2365,6.2479,194820.6225
2006-04-17 10:35:00,16.33,16.36,16.32,16.35,244476.1225944405,6.2441,6.2556,6.2403,6.2518,244476.1226
2006-04-17 10:40:00,16.36,16.36,16.34,16.34,267759.5628415301,6.2556,6.2556,6.2479,6.2479,267759.5628
2006-04-17 10:45:00,16.34,16.35,16.32,16.33,227845.09384651936,6.2479,6.2518,6.2403,6.2441,227845.0938
2006-04-17 10:50:00,16.33,16.34,16.31,16.32,278926.11071513424,6.2441,6.2479,6.2365,6.2403,278926.1107
2006-04-17 10:55:00,16.31,16.34,16.31,16.31,125683.06010928962,6.2365,6.2479,6.2365,6.2365,125683.0601
2006-04-17 11:00:00,16.31,16.33,16.31,16.32,132573.05773342837,6.2365,6.2441,6.2365,6.2403,132573.0577
2006-04-17 11:05:00,16.32,16.33,16.32,16.32,74602.04324067474,6.2403,6.2441,6.2403,6.2403,74602.0432
2006-04-17 11:10:00,16.33,16.33,16.32,16.33,86718.93561416013,6.2441,6.2441,6.2403,6.2441,86718.9356
2006-04-17 11:15:00,16.33,16.34,16.32,16.34,254217.1537182229,6.2441,6.2479,6.2403,6.2479,254217.1537
2006-04-17 11:20:00,16.34,16.34,16.31,16.34,117367.54573532904,6.2479,6.2479,6.2365,6.2479,117367.5457
2006-04-17 11:25:00,16.34,16.35,16.33,16.33,163696.8401045379,6.2479,6.2518,6.2441,6.2441,163696.8401
2006-04-17 11:30:00,16.33,16.34,16.32,16.32,74602.04324067474,6.2441,6.2479,6.2403,6.2403,74602.0432
2006-04-17 11:35:00,16.32,16.34,16.32,16.34,91945.83036350676,6.2403,6.2479,6.2403,6.2479,91945.8304
2006-04-17 11:40:00,16.34,16.35,16.34,16.34,56783.08386790212,6.2479,6.2518,6.2479,6.2479,56783.0839
2006-04-17 11:45:00,16.34,16.36,16.34,16.34,109052.0313613685,6.2479,6.2556,6.2479,6.2479,109052.0314
2006-04-17 11:50:00,16.34,16.34,16.33,16.33,56070.32549299121,6.2479,6.2479,6.2441,6.2441,56070.3255
2006-04-17 11:55:00,16.34,16.35,16.33,16.34,112615.82323592305,6.2479,6.2518,6.2441,6.2479,112615.8232
2006-04-17 12:00:00,16.34,16.34,16.31,16.31,137562.3663578047,6.2479,6.2479,6.2365,6.2365,137562.3664
2006-04-17 12:05:00,16.31,16.32,16.27,16.28,415775.71869802807,6.2365,6.2403,6.2212,6.225,415775.7187
2006-04-17 12:10:00,16.28,16.31,16.28,16.28,152530.29223093373,6.225,6.2365,6.225,6.225,152530.2922
2006-04-17 12:15:00,16.28,16.28,16.26,16.26,105250.65336184368,6.225,6.225,6.2174,6.2174,105250.6534
2006-04-17 12:20:00,16.26,16.26,16.22,16.23,129484.43810881444,6.2174,6.2174,6.2021,6.2059,129484.4381
2006-04-17 12:25:00,16.23,16.23,16.2,16.2,130434.78260869563,6.2059,6.2059,6.1944,6.1944,130434.7826
2006-04-17 12:30:00,16.2,16.21,16.2,16.2,98835.82798764552,6.1944,6.1982,6.1944,6.1944,98835.828
2006-04-17 12:35:00,16.2,16.24,16.2,16.24,226181.99097172727,6.1944,6.2097,6.1944,6.2097,226181.991
2006-04-17 12:40:00,16.24,16.25,16.21,16.21,107626.51461154668,6.2097,6.2135,6.1982,6.1982,107626.5146
2006-04-17 12:45:00,16.21,16.23,16.2,16.22,311475.4098360656,6.1982,6.2059,6.1944,6.2021,311475.4098
2006-04-17 12:50:00,16.22,16.23,16.2,16.2,245901.6393442623,6.2021,6.2059,6.1944,6.1944,245901.6393
2006-04-17 12:55:00,16.2,16.21,16.18,16.19,117367.54573532904,6.1944,6.1982,6.1868,6.1906,117367.5457
2006-04-17 13:00:00,16.19,16.19,16.14,16.14,249940.60346875744,6.1906,6.1906,6.1715,6.1715,249940.6035
2006-04-17 13:05:00,16.14,16.15,16.1,16.12,232359.2302209551,6.1715,6.1753,6.1562,6.1638,232359.2302
2006-04-17 13:10:00,16.12,16.18,16.12,16.12,224756.47422190543,6.1638,6.1868,6.1638,6.1638,224756.4742
2006-04-17 13:15:00,16.12,16.12,16.07,16.07,137087.1941078641,6.1638,6.1638,6.1447,6.1447,137087.1941
2006-04-17 13:20:00,16.07,16.11,16.04,16.09,280114.04133998574,6.1447,6.16,6.1332,6.1524,280114.0413
2006-04-17 13:25:00,16.09,16.1,16.04,16.05,137799.952482775,6.1524,6.1562,6.1332,6.1371,137799.9525
2006-04-17 13:30:00,16.04,16.06,16.04,16.05,197671.65597529104,6.1332,6.1409,6.1332,6.1371,197671.656
2006-04-17 13:35:00,16.06,16.06,15.97,15.97,297220.2423378475,6.1409,6.1409,6.1065,6.1065,297220.2423
2006-04-17 13:40:00,15.96,16.0,15.95,15.99,408172.9626989784,6.1026,6.1179,6.0988,6.1141,408172.9627
2006-04-17 13:45:00,15.99,15.99,15.92,15.96,312188.16821097647,6.1141,6.1141,6.0874,6.1026,312188.1682
2006-04-17 13:50:00,15.96,15.96,15.83,15.87,549536.7070563079,6.1026,6.1026,6.0529,6.0682,549536.7071
2006-04-17 13:55:00,15.88,15.91,15.86,15.87,180803.0411023996,6.0721,6.0835,6.0644,6.0682,180803.0411
2006-04-17 14:00:00,15.87,15.88,15.86,15.86,175576.146353053,6.0682,6.0721,6.0644,6.0644,175576.1464
2006-04-17 14:05:00,15.86,15.93,15.85,15.91,246851.9838441435,6.0644,6.0912,6.0606,6.0835,246851.9838
2006-04-17 14:10:00,15.9,15.95,15.9,15.95,101686.86148728916,6.0797,6.0988,6.0797,6.0988,101686.8615
2006-04-17 14:15:00,15.95,15.96,15.94,15.96,229983.3689712521,6.0988,6.1026,6.095,6.1026,229983.369
2006-04-17 14:20:00,15.96,15.99,15.94,15.95,325255.4050843431,6.1026,6.1141,6.095,6.0988,325255.4051
2006-04-17 14:25:00,15.96,15.97,15.95,15.97,124257.5433594678,6.1026,6.1065,6.0988,6.1065,124257.5434
2006-04-17 14:30:00,15.97,15.97,15.87,15.96,374198.1468282252,6.1065,6.1065,6.0682,6.1026,374198.1468
2006-04-17 14:35:00,15.96,16.01,15.96,16.0,248990.2589688762,6.1026,6.1218,6.1026,6.1179,248990.259
2006-04-17 14:40:00,16.0,16.02,15.99,16.0,190306.4861012117,6.1179,6.1256,6.1141,6.1179,190306.4861
2006-04-17 14:45:00,16.0,16.02,15.99,16.0,114278.92611071514,6.1179,6.1256,6.1141,6.1179,114278.9261
2006-04-17 14:50:00,15.99,16.0,15.97,15.97,181515.79947731053,6.1141,6.1179,6.1065,6.1065,181515.7995
2006-04-17 14:55:00,15.97,15.98,15.97,15.97,71751.00974103113,6.1065,6.1103,6.1065,6.1065,71751.0097
2006-04-17 15:00:00,15.97,15.98,15.96,15.96,102399.61986220004,6.1065,6.1103,6.1026,6.1026,102399.6199
2006-04-17 15:05:00,15.96,15.99,15.96,15.99,131147.54098360657,6.1026,6.1141,6.1026,6.1141,131147.541
2006-04-17 15:10:00,15.99,16.02,15.98,15.98,133998.57448325018,6.1141,6.1256,6.1103,6.1103,133998.5745
2006-04-17 15:15:00,15.99,15.99,15.97,15.97,70800.66524114992,6.1141,6.1141,6.1065,6.1065,70800.6652
2006-04-17 15:20:00,15.96,15.99,15.94,15.99,156331.67023045855,6.1026,6.1141,6.095,6.1141,156331.6702
2006-04-17 15:25:00,15.99,16.04,15.99,16.02,223093.3713471133,6.1141,6.1332,6.1141,6.1256,223093.3713
2006-04-17 15:30:00,16.01,16.04,16.0,16.03,188880.96935138988,6.1218,6.1332,6.1179,6.1294,188880.9694
2006-04-17 15:35:00,16.03,16.03,16.01,16.01,93371.34711332858,6.1294,6.1294,6.1218,6.1218,93371.3471
2006-04-17 15:40:00,16.01,16.02,15.98,16.01,326443.3357091946,6.1218,6.1256,6.1103,6.1218,326443.3357
2006-04-17 15:45:00,16.01,16.02,16.0,16.01,139225.4692325968,6.1218,6.1256,6.1179,6.1218,139225.4692
2006-04-17 15:50:00,16.01,16.03,16.0,16.01,335234.0223330958,6.1218,6.1294,6.1179,6.1218,335234.0223
2006-04-17 15:55:00,16.01,16.02,15.99,16.0,377524.3525778095,6.1218,6.1256,6.1141,6.1179,377524.3526
2006-04-18 09:30:00,16.08,16.12,15.97,15.98,594678.0708006653,6.1485,6.1638,6.1065,6.1103,594678.0708
2006-04-18 09:35:00,15.98,16.08,15.95,16.02,296745.07008790685,6.1103,6.1485,6.0988,6.1256,296745.0701
2006-04-18 09:40:00,16.02,16.03,15.99,16.02,193870.27797576625,6.1256,6.1294,6.1141,6.1256,193870.278
2006-04-18 09:45:00,16.02,16.03,15.99,16.0,246851.9838441435,6.1256,6.1294,6.1141,6.1179,246851.9838
2006-04-18 09:50:00,16.0,16.04,15.99,16.02,316939.89071038255,6.1179,6.1332,6.1141,6.1256,316939.8907
2006-04-18 09:55:00,16.02,16.17,16.02,16.13,596816.3459253979,6.1256,6.1829,6.1256,6.1676,596816.3459
2006-04-18 10:00:00,16.13,16.2,16.1,16.18,653837.0159182703,6.1676,6.1944,6.1562,6.1868,653837.0159
2006-04-18 10:05:00,16.18,16.19,16.09,16.09,184366.8329769541,6.1868,6.1906,6.1524,6.1524,184366.833
2006-04-18 10:10:00,16.09,16.09,16.05,16.06,347350.9147065812,6.1524,6.1524,6.1371,6.1409,347350.9147
2006-04-18 10:15:00,16.05,16.08,16.04,16.05,416250.89094796864,6.1371,6.1485,6.1332,6.1371,416250.8909
2006-04-18 10:20:00,16.05,16.08,16.04,16.08,168210.97647897364,6.1371,6.1485,6.1332,6.1485,168210.9765
2006-04-18 10:25:00,16.07,16.12,16.07,16.12,162508.90947968638,6.1447,6.1638,6.1447,6.1638,162508.9095
2006-04-18 10:30:00,16.12,16.18,16.12,16.18,281777.14421477786,6.1638,6.1868,6.1638,6.1868,281777.1442
2006-04-18 10:35:00,16.18,16.24,16.18,16.24,372535.0439534331,6.1868,6.2097,6.1868,6.2097,372535.044
2006-04-18 10:40:00,16.24,16.24,16.18,16.18,319790.92421002616,6.2097,6.2097,6.1868,6.1868,319790.9242
2006-04-18 10:45:00,16.18,16.23,16.18,16.2,168210.97647897364,6.1868,6.2059,6.1868,6.1944,168210.9765
2006-04-18 10:50:00,16.2,16.22,16.2,16.2,144927.53623188406,6.1944,6.2021,6.1944,6.1944,144927.5362
2006-04-18 10:55:00,16.2,16.2,16.12,16.15,258493.70396768829,6.1944,6.1944,6.1638,6.1753,258493.704
2006-04-18 11:00:00,16.15,16.15,16.13,16.13,153243.05060584462,6.1753,6.1753,6.1676,6.1676,153243.0506
2006-04-18 11:05:00,16.13,16.15,16.11,16.15,407935.3765740081,6.1676,6.1753,6.16,6.1753,407935.3766
2006-04-18 11:10:00,16.15,16.16,16.08,16.08,251128.53409360893,6.1753,6.1791,6.1485,6.1485,251128.5341
2006-04-18 11:15:00,16.08,16.11,16.07,16.09,315751.960085531,6.1485,6.16,6.1447,6.1524,315751.9601
2006-04-18 11:20:00,16.09,16.11,16.08,16.1,137562.3663578047,6.1524,6.16,6.1485,6.1562,137562.3664
2006-04-18 11:25:00,16.1,16.13,16.09,16.12,142076.50273224045,6.1562,6.1676,6.1524,6.1638,142076.5027
2006-04-18 11:30:00,16.12,16.15,16.11,16.14,141601.33048229985,6.1638,6.1753,6.16,6.1715,141601.3305
2006-04-18 11:35:00,16.14,16.16,16.09,16.15,96935.13898788313,6.1715,6.1791,6.1524,6.1753,96935.139
2006-04-18 11:40:00,16.15,16.16,16.14,16.16,87669.28011404134,6.1753,6.1791,6.1715,6.1791,87669.2801
2006-04-18 11:45:00,16.16,16.2,16.15,16.18,365407.4602043241,6.1791,6.1944,6.1753,6.1868,365407.4602
2006-04-18 11:50:00,16.19,16.25,16.19,16.24,315751.960085531,6.1906,6.2135,6.1906,6.2097,315751.9601
2006-04-18 11:55:00,16.24,16.29,16.23,16.29,397481.5870753148,6.2097,6.2288,6.2059,6.2288,397481.5871
2006-04-18 12:00:00,16.29,16.31,16.28,16.31,389403.65882632456,6.2288,6.2365,6.225,6.2365,389403.6588
2006-04-18 12:05:00,16.3,16.33,16.28,16.32,523639.81943454506,6.2327,6.2441,6.225,6.2403,523639.8194
2006-04-18 12:10:00,16.32,16.34,16.31,16.34,345450.22570681875,6.2403,6.2479,6.2365,6.2479,345450.2257
2006-04-18 12:15:00,16.34,16.36,16.32,16.34,281301.9719648373,6.2479,6.2556,6.2403,6.2479,281301.972
2006-04-18 12:20:00,16.33,16.34,16.3,16.31,197434.06985032075,6.2441,6.2479,6.2327,6.2365,197434.0699
2006-04-18 12:25:00,16.31,16.36,16.3,16.34,207175.10097410312,6.2365,6.2556,6.2327,6.2479,207175.101
2006-04-18 12:30:00,16.34,16.36,16.32,16.32,200522.68947493468,6.2479,6.2556,6.2403,6.2403,200522.6895
2006-04-18 12:35:00,16.32,16.34,16.29,16.3,224518.8880969352,6.2403,6.2479,6.2288,6.2327,224518.8881
2006-04-18 12:40:00,16.3,16.31,16.3,16.31,93608.93323829888,6.2327,6.2365,6.2327,6.2365,93608.9332
2006-04-18 12:45:00,16.31,16.35,16.31,16.34,159182.70373010216,6.2365,6.2518,6.2365,6.2479,159182.7037
2006-04-18 12:50:00,16.34,16.35,16.33,16.33,160845.8066048943,6.2479,6.2518,6.2441,6.2441,160845.8066
2006-04-18 12:55:00,16.33,16.36,16.33,16.36,230933.7134711333,6.2441,6.2556,6.2441,6.2556,230933.7135
2006-04-18 13:00:00,16.35,16.36,16.34,16.36,287241.6250890948,6.2518,6.2556,6.2479,6.2556,287241.6251
2006-04-18 13:05:00,16.36,16.41,16.36,16.36,477785.6973152768,6.2556,6.2747,6.2556,6.2556,477785.6973
2006-04-18 13:10:00,16.37,16.41,16.36,16.39,144452.36398194346,6.2594,6.2747,6.2556,6.2671,144452.364
2006-04-18 13:15:00,16.39,16.39,16.37,16.38,118080.30411023996,6.2671,6.2671,6.2594,6.2632,118080.3041
2006-04-18 13:20:00,16.38,16.39,16.34,16.35,212877.1679733904,6.2632,6.2671,6.2479,6.2518,212877.168
2006-04-18 13:25:00,16.35,16.35,16.31,16.32,329531.9553338085,6.2518,6.2518,6.2365,6.2403,329531.9553
2006-04-18 13:30:00,16.32,16.32,16.29,16.3,193870.27797576625,6.2403,6.2403,6.2288,6.2327,193870.278
2006-04-18 13:35:00,16.3,16.33,16.29,16.32,183416.4884770729,6.2327,6.2441,6.2288,6.2403,183416.4885
2006-04-18 13:40:00,16.32,16.33,16.28,16.29,204561.6535994298,6.2403,6.2441,6.225,6.2288,204561.6536
2006-04-18 13:45:00,16.28,16.29,16.26,16.26,132097.88548348777,6.225,6.2288,6.2174,6.2174,132097.8855
2006-04-18 13:50:00,16.26,16.28,16.24,16.27,172249.94060346877,6.2174,6.225,6.2097,6.2212,172249.9406
2006-04-18 13:55:00,16.27,16.31,16.27,16.28,113803.75386077454,6.2212,6.2365,6.2212,6.225,113803.7539
2006-04-18 14:00:00,16.28,16.4,16.28,16.37,720123.5447849846,6.225,6.2709,6.225,6.2594,720123.5448
2006-04-18 14:05:00,16.37,16.39,16.33,16.34,404609.17082442384,6.2594,6.2671,6.2441,6.2479,404609.1708
2006-04-18 14:10:00,16.33,16.34,16.25,16.25,232834.4024708957,6.2441,6.2479,6.2135,6.2135,232834.4025
2006-04-18 14:15:00,16.24,16.3,16.23,16.29,264195.77096697554,6.2097,6.2327,6.2059,6.2288,264195.771
2006-04-18 14:20:00,16.3,16.3,16.23,16.28,196721.31147540984,6.2327,6.2327,6.2059,6.225,196721.3115
2006-04-18 14:25:00,16.28,16.29,16.24,16.24,233071.988595866,6.225,6.2288,6.2097,6.2097,233071.9886
2006-04-18 14:30:00,16.24,16.25,16.18,16.19,334283.6778332146,6.2097,6.2135,6.1868,6.1906,334283.6778
2006-04-18 14:35:00,16.19,16.19,16.17,16.18,279876.45521501545,6.1906,6.1906,6.1829,6.1868,279876.4552
2006-04-18 14:40:00,16.18,16.2,16.13,16.15,355904.015205512,6.1868,6.1944,6.1676,6.1753,355904.0152
2006-04-18 14:45:00,16.15,16.22,16.14,16.19,245901.6393442623,6.1753,6.2021,6.1715,6.1906,245901.6393
2006-04-18 14:50:00,16.2,16.22,16.18,16.22,165359.94297933002,6.1944,6.2021,6.1868,6.2021,165359.943
2006-04-18 14:55:00,16.22,16.25,16.22,16.25,162984.08172962698,6.2021,6.2135,6.2021,6.2135,162984.0817
2006-04-18 15:00:00,16.25,16.28,16.24,16.27,216440.95984794488,6.2135,6.225,6.2097,6.2212,216440.9598
2006-04-18 15:05:00,16.27,16.27,16.23,16.25,193395.1057258256,6.2212,6.2212,6.2059,6.2135,193395.1057
2006-04-18 15:10:00,16.26,16.34,16.24,16.33,306723.6873366595,6.2174,6.2479,6.2097,6.2441,306723.6873
2006-04-18 15:15:00,16.33,16.4,16.32,16.4,550724.6376811594,6.2441,6.2709,6.2403,6.2709,550724.6377
2006-04-18 15:20:00,16.4,16.4,16.29,16.29,321691.6132097886,6.2709,6.2709,6.2288,6.2288,321691.6132
2006-04-18 15:25:00,16.29,16.3,16.26,16.27,268709.9073414113,6.2288,6.2327,6.2174,6.2212,268709.9073
2006-04-18 15:30:00,16.28,16.33,16.27,16.32,330244.7137087194,6.225,6.2441,6.2212,6.2403,330244.7137
2006-04-18 15:35:00,16.32,16.34,16.31,16.31,242575.4335946781,6.2403,6.2479,6.2365,6.2365,242575.4336
2006-04-18 15:40:00,16.31,16.34,16.3,16.32,313851.2710857686,6.2365,6.2479,6.2327,6.2403,313851.2711
2006-04-18 15:45:00,16.31,16.36,16.31,16.33,326205.7495842243,6.2365,6.2556,6.2365,6.2441,326205.7496
2006-04-18 15:50:00,16.33,16.36,16.32,16.34,613447.374673319,6.2441,6.2556,6.2403,6.2479,613447.3747
2006-04-18 15:55:00,16.34,16.4,16.34,16.36,744832.501781896,6.2479,6.2709,6.2479,6.2556,744832.5018
2006-04-19 09:30:00,16.71,17.01,16.67,16.96,3864338.322641958,6.3894,6.5041,6.3741,6.485,3864338.3226
2006-04-19 09:35:00,16.96,17.05,16.93,17.0,1876930.387265384,6.485,6.5194,6.4735,6.5003,1876930.3873
2006-04-19 09:40:00,17.0,17.04,16.97,16.99,1436683.2976954146,6.5003,6.5156,6.4888,6.4965,1436683.2977
2006-04-19 09:45:00,16.99,16.99,16.89,16.93,1458303.635067712,6.4965,6.4965,6.4583,6.4735,1458303.6351
2006-04-19 09:50:00,16.93,16.99,16.93,16.97,1143502.0194820622,6.4735,6.4965,6.4735,6.4888,1143502.0195
2006-04-19 09:55:00,16.97,16.97,16.93,16.94,598954.6210501307,6.4888,6.4888,6.4735,6.4774,598954.6211
2006-04-19 10:00:00,16.94,16.94,16.85,16.92,550487.0515561891,6.4774,6.4774,6.443,6.4697,550487.0516
2006-04-19 10:05:00,16.92,16.92,16.87,16.88,500118.7930624852,6.4697,6.4697,6.4506,6.4544,500118.7931
2006-04-19 10:10:00,16.88,16.88,16.79,16.84,1006889.9976241388,6.4544,6.4544,6.42,6.4391,1006889.9976
2006-04-19 10:15:00,16.84,16.94,16.84,16.86,724162.5089094797,6.4391,6.4774,6.4391,6.4468,724162.5089
2006-04-19 10:20:00,16.87,16.88,16.83,16.84,341886.4338322642,6.4506,6.4544,6.4353,6.4391,341886.4338
2006-04-19 10:25:00,16.84,16.85,16.83,16.83,476835.3528153956,6.4391,6.443,6.4353,6.4353,476835.3528
2006-04-19 10:30:00,16.82,16.82,16.73,16.78,781183.1789023521,6.4315,6.4315,6.3971,6.4162,781183.1789
2006-04-19 10:35:00,16.78,16.81,16.75,16.78,505583.2739368021,6.4162,6.4277,6.4047,6.4162,505583.2739
2006-04-19 10:40:00,16.77,16.87,16.75,16.84,973627.9401282964,6.4124,6.4506,6.4047,6.4391,973627.9401
2006-04-19 10:45:00,16.84,16.88,16.81,16.81,384176.7640769779,6.4391,6.4544,6.4277,6.4277,384176.7641
2006-04-19 10:50:00,16.81,16.87,16.8,16.86,312188.16821097647,6.4277,6.4506,6.4238,6.4468,312188.1682
2006-04-19 10:55:00,16.86,16.92,16.84,16.87,642432.8819196959,6.4468,6.4697,6.4391,6.4506,642432.8819
2006-04-19 11:00:00,16.86,16.86,16.83,16.86,438583.986695177,6.4468,6.4468,6.4353,6.4468,438583.9867
2006-04-19 11:05:00,16.86,16.9,16.86,16.89,436683.29769541457,6.4468,6.4621,6.4468,6.4583,436683.2977
2006-04-19 11:10:00,16.89,16.89,16.86,16.87,691375.6236635781,6.4583,6.4583,6.4468,6.4506,691375.6237
2006-04-19 11:15:00,16.87,16.88,16.86,16.87,385839.86695177,6.4506,6.4544,6.4468,6.4506,385839.867
2006-04-19 11:20:00,16.88,16.9,16.87,16.89,241862.6752197672,6.4544,6.4621,6.4506,6.4583,241862.6752
2006-04-19 11:25:00,16.9,16.92,16.88,16.91,640769.7790449038,6.4621,6.4697,6.4544,6.4659,640769.779
2006-04-19 11:30:00,16.9,16.94,16.89,16.93,515561.8911855548,6.4621,6.4774,6.4583,6.4735,515561.8912
2006-04-19 11:35:00,16.93,16.96,16.92,16.94,648847.707293894,6.4735,6.485,6.4697,6.4774,648847.7073
2006-04-19 11:40:00,16.94,16.96,16.93,16.95,440959.84794488,6.4774,6.485,6.4735,6.4812,440959.8479
2006-04-19 11:45:00,16.94,16.96,16.94,16.95,287716.79733903543,6.4774,6.485,6.4774,6.4812,287716.7973
2006-04-19 11:50:00,16.95,16.96,16.94,16.95,543359.4678070801,6.4812,6.485,6.4774,6.4812,543359.4678
2006-04-19 11:55:00,16.96,16.99,16.95,16.95,255880.256593015,6.485,6.4965,6.4812,6.4812,255880.2566
2006-04-19 12:00:00,16.96,16.97,16.94,16.97,618199.0971727251,6.485,6.4888,6.4774,6.4888,618199.0972
2006-04-19 12:05:00,16.98,16.99,16.97,16.99,251841.29246851985,6.4927,6.4965,6.4888,6.4965,251841.2925
2006-04-19 12:10:00,16.99,17.0,16.98,17.0,392254.6923259682,6.4965,6.5003,6.4927,6.5003,392254.6923
2006-04-19 12:15:00,17.0,17.0,16.98,16.98,269897.8379662628,6.5003,6.5003,6.4927,6.4927,269897.838
2006-04-19 12:20:00,16.98,16.99,16.96,16.96,618674.2694226657,6.4927,6.4965,6.485,6.485,618674.2694
2006-04-19 12:25:00,16.96,16.99,16.94,16.99,423378.4746970777,6.485,6.4965,6.4774,6.4965,423378.4747
2006-04-19 12:30:00,16.99,17.0,16.97,16.99,415775.71869802807,6.4965,6.5003,6.4888,6.4965,415775.7187
2006-04-19 12:35:00,16.99,17.0,16.99,16.99,387027.7975766215,6.4965,6.5003,6.4965,6.4965,387027.7976
2006-04-19 12:40:00,16.99,17.04,16.99,17.04,577334.2836778333,6.4965,6.5156,6.4965,6.5156,577334.2837
2006-04-19 12:45:00,17.04,17.04,17.0,17.04,408648.134948919,6.5156,6.5156,6.5003,6.5156,408648.1349
2006-04-19 12:50:00,17.04,17.08,17.0,17.01,884770.7293894037,6.5156,6.5309,6.5003,6.5041,884770.7294
2006-04-19 12:55:00,17.0,17.02,16.97,16.98,461392.254692326,6.5003,6.508,6.4888,6.4927,461392.2547
2006-04-19 13:00:00,16.98,17.03,16.96,17.0,343787.1228320266,6.4927,6.5118,6.485,6.5003,343787.1228
2006-04-19 13:05:00,17.0,17.02,16.97,17.0,334283.6778332146,6.5003,6.508,6.4888,6.5003,334283.6778
2006-04-19 13:10:00,17.02,17.02,16.99,16.99,184366.8329769541,6.508,6.508,6.4965,6.4965,184366.833
2006-04-19 13:15:00,17.0,17.07,16.93,17.06,845331.4326443336,6.5003,6.5271,6.4735,6.5233,845331.4326
2006-04-19 13:20:00,17.06,17.11,17.03,17.11,492516.03706343553,6.5233,6.5424,6.5118,6.5424,492516.0371
2006-04-19 13:25:00,17.11,17.13,17.04,17.05,540983.606557377,6.5424,6.55,6.5156,6.5194,540983.6066
2006-04-19 13:30:00,17.05,17.1,17.04,17.09,245901.6393442623,6.5194,6.5385,6.5156,6.5347,245901.6393
2006-04-19 13:35:00,17.1,17.1,17.03,17.04,369684.0104537895,6.5385,6.5385,6.5118,6.5156,369684.0105
2006-04-19 13:40:00,17.04,17.05,17.0,17.04,611546.6856735566,6.5156,6.5194,6.5003,6.5156,611546.6857
2006-04-19 13:45:00,17.04,17.08,17.04,17.07,294369.20883820386,6.5156,6.5309,6.5156,6.5271,294369.2088
2006-04-19 13:50:00,17.07,17.08,17.06,17.08,205274.4119743407,6.5271,6.5309,6.5233,6.5309,205274.412
2006-04-19 13:55:00,17.08,17.08,17.06,17.06,158945.11760513188,6.5309,6.5309,6.5233,6.5233,158945.1176
2006-04-19 14:00:00,17.06,17.07,17.03,17.05,326205.7495842243,6.5233,6.5271,6.5118,6.5194,326205.7496
2006-04-19 14:05:00,17.05,17.07,17.03,17.03,578759.800427655,6.5194,6.5271,6.5118,6.5118,578759.8004
2006-04-19 14:10:00,17.03,17.07,17.03,17.07,392017.1062009979,6.5118,6.5271,6.5118,6.5271,392017.1062
2006-04-19 14:15:00,17.07,17.11,17.07,17.11,308624.37633642193,6.5271,6.5424,6.5271,6.5424,308624.3763
2006-04-19 14:20:00,17.11,17.11,17.08,17.11,473271.560940841,6.5424,6.5424,6.5309,6.5424,473271.5609
2006-04-19 14:25:00,17.1,17.15,17.1,17.14,551912.5683060109,6.5385,6.5577,6.5385,6.5538,551912.5683
2006-04-19 14:30:00,17.14,17.15,17.13,17.13,368020.9075789974,6.5538,6.5577,6.55,6.55,368020.9076
2006-04-19 14:35:00,17.13,17.13,17.08,17.08,478260.8695652174,6.55,6.55,6.5309,6.5309,478260.8696
2006-04-19 14:40:00,17.07,17.11,17.06,17.11,546923.2596816346,6.5271,6.5424,6.5233,6.5424,546923.2597
2006-04-19 14:45:00,17.11,17.12,17.1,17.1,296745.07008790685,6.5424,6.5462,6.5385,6.5385,296745.0701
2006-04-19 14:50:00,17.1,17.11,17.05,17.05,447137.0871941079,6.5385,6.5424,6.5194,6.5194,447137.0872
2006-04-19 14:55:00,17.06,17.1,17.05,17.06,331432.6443335709,6.5233,6.5385,6.5194,6.5233,331432.6443
2006-04-19 15:00:00,17.06,17.08,17.05,17.08,298883.3452126396,6.5233,6.5309,6.5194,6.5309,298883.3452
2006-04-19 15:05:00,17.08,17.1,17.06,17.08,566405.3219291994,6.5309,6.5385,6.5233,6.5309,566405.3219
2006-04-19 15:10:00,17.08,17.13,17.08,17.11,737942.5041577572,6.5309,6.55,6.5309,6.5424,737942.5042
2006-04-19 15:15:00,17.11,17.15,17.11,17.13,821810.4062722737,6.5424,6.5577,6.5424,6.55,821810.4063
2006-04-19 15:20:00,17.13,17.18,17.12,17.14,1164172.0123544785,6.55,6.5691,6.5462,6.5538,1164172.0124
2006-04-19 15:25:00,17.15,17.15,17.08,17.09,877405.5595153243,6.5577,6.5577,6.5309,6.5347,877405.5595
2006-04-19 15:30:00,17.09,17.1,17.01,17.04,1186505.108101687,6.5347,6.5385,6.5041,6.5156,1186505.1081
2006-04-19 15:35:00,17.03,17.05,17.03,17.05,856497.9805179378,6.5118,6.5194,6.5118,6.5194,856497.9805
2006-04-19 15:40:00,17.05,17.05,16.95,16.95,1148491.3281064385,6.5194,6.5194,6.4812,6.4812,1148491.3281
2006-04-19 15:45:00,16.96,17.0,16.95,16.98,1255167.498218104,6.485,6.5003,6.4812,6.4927,1255167.4982
2006-04-19 15:50:00,16.98,17.0,16.96,16.97,1112140.6509859825,6.4927,6.5003,6.485,6.4888,1112140.651
2006-04-19 15:55:00,16.96,17.02,16.95,17.02,1638156.3316702305,6.485,6.508,6.4812,6.508,1638156.3317
2006-04-20 09:30:00,15.94,16.42,15.68,15.73,7362318.84057971,6.095,6.2785,5.9956,6.0147,7362318.8406
2006-04-20 09:35:00,15.73,15.79,15.7,15.75,4944404.846756949,6.0147,6.0376,6.0032,6.0223,4944404.8468
2006-04-20 09:40:00,15.75,15.94,15.73,15.81,3138037.5386077454,6.0223,6.095,6.0147,6.0453,3138037.5386
2006-04-20 09:45:00,15.81,15.89,15.78,15.88,3159895.462105013,6.0453,6.0759,6.0338,6.0721,3159895.4621
2006-04-20 09:50:00,15.88,15.88,15.75,15.76,2202660.964599668,6.0721,6.0721,6.0223,6.0262,2202660.9646
2006-04-20 09:55:00,15.76,15.76,15.71,15.74,1763364.2195295796,6.0262,6.0262,6.0071,6.0185,1763364.2195
2006-04-20 10:00:00,15.71,15.72,15.62,15.62,3593252.554050844,6.0071,6.0109,5.9726,5.9726,3593252.5541
2006-04-20 10:05:00,15.62,15.66,15.57,15.61,3605369.4464243287,5.9726,5.9879,5.9535,5.9688,3605369.4464
2006-04-20 10:10:00,15.61,15.62,15.53,15.6,3715371.8222855786,5.9688,5.9726,5.9382,5.965,3715371.8223
2006-04-20 10:15:00,15.6,15.66,15.59,15.63,1946305.535756712,5.965,5.9879,5.9612,5.9765,1946305.5358
2006-04-20 10:20:00,15.63,15.64,15.58,15.6,1129246.851983844,5.9765,5.9803,5.9573,5.965,1129246.852
2006-04-20 10:25:00,15.6,15.61,15.55,15.58,1915181.7533856025,5.965,5.9688,5.9459,5.9573,1915181.7534
2006-04-20 10:30:00,15.57,15.59,15.54,15.57,2251366.120218579,5.9535,5.9612,5.942,5.9535,2251366.1202
2006-04-20 10:35:00,15.57,15.58,15.55,15.56,3230933.7134711333,5.9535,5.9573,5.9459,5.9497,3230933.7135
2006-04-20 10:40:00,15.56,15.7,15.53,15.56,1314088.8572107388,5.9497,6.0032,5.9382,5.9497,1314088.8572
2006-04-20 10:45:00,15.56,15.56,15.52,15.56,1189118.5554763605,5.9497,5.9497,5.9344,5.9497,1189118.5555
2006-04-20 10:50:00,15.56,15.62,15.55,15.56,1978142.076502732,5.9497,5.9726,5.9459,5.9497,1978142.0765
2006-04-20 10:55:00,15.56,15.59,15.55,15.59,695889.7600380138,5.9497,5.9612,5.9459,5.9612,695889.76
2006-04-20 11:00:00,15.59,15.67,15.58,15.67,1934426.2295081967,5.9612,5.9918,5.9573,5.9918,1934426.2295
2006-04-20 11:05:00,15.67,15.72,15.66,15.71,1574483.2501781897,5.9918,6.0109,5.9879,6.0071,1574483.2502
2006-04-20 11:10:00,15.71,15.72,15.63,15.64,1092896.174863388,6.0071,6.0109,5.9765,5.9803,1092896.1749
2006-04-20 11:15:00,15.64,15.66,15.64,15.66,1159420.2898550725,5.9803,5.9879,5.9803,5.9879,1159420.2899
2006-04-20 11:20:00,15.66,15.68,15.64,15.67,837015.918270373,5.9879,5.9956,5.9803,5.9918,837015.9183
2006-04-20 11:25:00,15.67,15.71,15.67,15.7,1270610.5963411736,5.9918,6.0071,5.9918,6.0032,1270610.5963
2006-04-20 11:30:00,15.7,15.72,15.66,15.67,717034.9251603707,6.0032,6.0109,5.9879,5.9918,717034.9252
2006-04-20 11:35:00,15.67,15.7,15.65,15.66,1291993.347588501,5.9918,6.0032,5.9841,5.9879,1291993.3476
2006-04-20 11:40:00,15.66,15.68,15.62,15.63,938702.7797576622,5.9879,5.9956,5.9726,5.9765,938702.7798
2006-04-20 11:45:00,15.63,15.64,15.62,15.63,762176.288904728,5.9765,5.9803,5.9726,5.9765,762176.2889
2006-04-20 11:50:00,15.63,15.64,15.62,15.63,892611.0715134236,5.9765,5.9803,5.9726,5.9765,892611.0715
2006-04-20 11:55:00,15.64,15.64,15.63,15.64,881682.1097647898,5.9803,5.9803,5.9765,5.9803,881682.1098
2006-04-20 12:00:00,15.64,15.64,15.6,15.6,842242.8130197197,5.9803,5.9803,5.965,5.965,842242.813
2006-04-20 12:05:00,15.6,15.64,15.6,15.6,1207887.859349014,5.965,5.9803,5.965,5.965,1207887.8593
2006-04-20 12:10:00,15.6,15.62,15.57,15.58,1500593.9653124255,5.965,5.9726,5.9535,5.9573,1500593.9653
2006-04-20 12:15:00,15.58,15.62,15.54,15.55,1688524.5901639345,5.9573,5.9726,5.942,5.9459,1688524.5902
2006-04-20 12:20:00,15.55,15.58,15.55,15.56,1488714.6590639106,5.9459,5.9573,5.9459,5.9497,1488714.6591
2006-04-20 12:25:00,15.56,15.58,15.55,15.55,897837.9662627702,5.9497,5.9573,5.9459,5.9459,897837.9663
2006-04-20 12:30:00,15.55,15.57,15.5,15.52,1235685.4359705397,5.9459,5.9535,5.9268,5.9344,1235685.436
2006-04-20 12:35:00,15.52,15.54,15.5,15.5,744594.9156569256,5.9344,5.942,5.9268,5.9268,744594.9157
2006-04-20 12:40:00,15.5,15.54,15.45,15.5,2319553.338085056,5.9268,5.942,5.9076,5.9268,2319553.3381
2006-04-20 12:45:00,15.5,15.54,15.49,15.52,1088144.452363982,5.9268,5.942,5.9229,5.9344,1088144.4524
2006-04-20 12:50:00,15.52,15.52,15.5,15.5,445236.3981943455,5.9344,5.9344,5.9268,5.9268,445236.3982
2006-04-20 12:55:00,15.5,15.52,15.48,15.49,601805.6545497744,5.9268,5.9344,5.9191,5.9229,601805.6545
2006-04-20 13:00:00,15.49,15.51,15.47,15.49,877405.5595153243,5.9229,5.9306,5.9153,5.9229,877405.5595
2006-04-20 13:05:00,15.49,15.51,15.44,15.45,965312.425754336,5.9229,5.9306,5.9038,5.9076,965312.4258
2006-04-20 13:10:00,15.45,15.48,15.45,15.47,930387.2653837017,5.9076,5.9191,5.9076,5.9153,930387.2654
2006-04-20 13:15:00,15.47,15.52,15.47,15.52,933951.057258256,5.9153,5.9344,5.9153,5.9344,933951.0573
2006-04-20 13:20:00,15.51,15.55,15.51,15.54,846519.3632691851,5.9306,5.9459,5.9306,5.942,846519.3633
2006-04-20 13:25:00,15.54,15.56,15.53,15.56,1169874.0793537658,5.942,5.9497,5.9382,5.9497,1169874.0794
2006-04-20 13:30:00,15.56,15.57,15.52,15.53,761463.5305298171,5.9497,5.9535,5.9344,5.9382,761463.5305
2006-04-20 13:35:00,15.53,15.53,15.48,15.49,454739.8431931575,5.9382,5.9382,5.9191,5.9229,454739.8432
2006-04-20 13:40:00,15.49,15.52,15.48,15.49,428605.3694464244,5.9229,5.9344,5.9191,5.9229,428605.3694
2006-04-20 13:45:00,15.49,15.51,15.49,15.5,243288.19196958892,5.9229,5.9306,5.9229,5.9268,243288.192
2006-04-20 13:50:00,15.5,15.51,15.5,15.51,231408.8857210739,5.9268,5.9306,5.9268,5.9306,231408.8857
2006-04-20 13:55:00,15.51,15.53,15.49,15.51,295557.13946305536,5.9306,5.9382,5.9229,5.9306,295557.1395
2006-04-20 14:00:00,15.51,15.55,15.5,15.55,445949.1565692564,5.9306,5.9459,5.9268,5.9459,445949.1566
2006-04-20 14:05:00,15.55,15.56,15.55,15.55,543359.4678070801,5.9459,5.9497,5.9459,5.9459,543359.4678
2006-04-20 14:10:00,15.55,15.56,15.53,15.56,780470.4205274412,5.9459,5.9497,5.9382,5.9497,780470.4205
2006-04-20 14:15:00,15.56,15.56,15.52,15.52,451413.6374435733,5.9497,5.9497,5.9344,5.9344,451413.6374
2006-04-20 14:20:00,15.52,15.55,15.52,15.54,441435.0201948207,5.9344,5.9459,5.9344,5.942,441435.0202
2006-04-20 14:25:00,15.54,15.55,15.51,15.51,494891.8983131385,5.942,5.9459,5.9306,5.9306,494891.8983
2006-04-20 14:30:00,15.52,15.54,15.51,15.52,386552.62532668095,5.9344,5.942,5.9306,5.9344,386552.6253
2006-04-20 14:35:00,15.52,15.54,15.49,15.5,702779.7576621525,5.9344,5.942,5.9229,5.9268,702779.7577
2006-04-20 14:40:00,15.49,15.51,15.49,15.51,539082.9175576146,5.9229,5.9306,5.9229,5.9306,539082.9176
2006-04-20 14:45:00,15.51,15.53,15.51,15.53,545260.1568068425,5.9306,5.9382,5.9306,5.9382,545260.1568
2006-04-20 14:50:00,15.53,15.54,15.51,15.52,600380.1377999525,5.9382,5.942,5.9306,5.9344,600380.1378
2006-04-20 14:55:00,15.52,15.52,15.51,15.51,621050.1306723688,5.9344,5.9344,5.9306,5.9306,621050.1307
2006-04-20 15:00:00,15.51,15.51,15.5,15.51,412687.0990734141,5.9306,5.9306,5.9268,5.9306,412687.0991
2006-04-20 15:05:00,15.51,15.53,15.5,15.51,572582.5611784272,5.9306,5.9382,5.9268,5.9306,572582.5612
2006-04-20 15:10:00,15.51,15.51,15.48,15.49,874316.9398907104,5.9306,5.9306,5.9191,5.9229,874316.9399
2006-04-20 15:15:00,15.49,15.5,15.49,15.5,409598.4794488002,5.9229,5.9268,5.9229,5.9268,409598.4794
2006-04-20 15:20:00,15.49,15.5,15.49,15.5,682347.3509147066,5.9229,5.9268,5.9229,5.9268,682347.3509
2006-04-20 15:25:00,15.5,15.5,15.46,15.46,1129484.4381088144,5.9268,5.9268,5.9115,5.9115,1129484.4381
2006-04-20 15:30:00,15.47,15.51,15.46,15.51,1316227.1323354717,5.9153,5.9306,5.9115,5.9306,1316227.1323
2006-04-20 15:35:00,15.51,15.52,15.5,15.51,950819.6721311476,5.9306,5.9344,5.9268,5.9306,950819.6721
2006-04-20 15:40:00,15.51,15.51,15.49,15.5,873366.5953908291,5.9306,5.9306,5.9229,5.9268,873366.5954
2006-04-20 15:45:00,15.5,15.51,15.48,15.49,2031361.36849608,5.9268,5.9306,5.9191,5.9229,2031361.3685
2006-04-20 15:50:00,15.48,15.5,15.46,15.5,2077215.490615348,5.9191,5.9268,5.9115,5.9268,2077215.4906
2006-04-20 15:55:00,15.49,15.51,15.48,15.48,2367308.1492040865,5.9229,5.9306,5.9191,5.9191,2367308.1492
2006-04-21 09:30:00,15.58,15.62,15.32,15.34,4986220.004751722,5.9573,5.9726,5.8579,5.8656,4986220.0048
2006-04-21 09:35:00,15.34,15.34,15.11,15.11,2648610.121168924,5.8656,5.8656,5.7776,5.7776,2648610.1212
2006-04-21 09:40:00,15.11,15.15,15.0,15.04,3671418.389166073,5.7776,5.7929,5.7356,5.7509,3671418.3892
2006-04-21 09:45:00,15.04,15.23,15.03,15.16,3240437.1584699457,5.7509,5.8235,5.747,5.7967,3240437.1585
2006-04-21 09:50:00,15.16,15.25,15.14,15.2,2165597.5291043003,5.7967,5.8312,5.7891,5.812,2165597.5291
2006-04-21 09:55:00,15.2,15.2,15.07,15.11,1128296.507483963,5.812,5.812,5.7623,5.7776,1128296.5075
2006-04-21 10:00:00,15.11,15.12,15.08,15.1,1061059.6341173677,5.7776,5.7815,5.7662,5.7738,1061059.6341
2006-04-21 10:05:00,15.1,15.1,15.0,15.02,1602043.2406747446,5.7738,5.7738,5.7356,5.7432,1602043.2407
2006-04-21 10:10:00,15.02,15.07,15.0,15.04,1183654.0746020433,5.7432,5.7623,5.7356,5.7509,1183654.0746
2006-04-21 10:15:00,15.03,15.04,14.97,14.99,1734853.8845331434,5.747,5.7509,5.7241,5.7317,1734853.8845
2006-04-21 10:20:00,14.99,15.0,14.95,14.96,1728914.2314088857,5.7317,5.7356,5.7165,5.7203,1728914.2314
2006-04-21 10:25:00,14.95,14.98,14.84,14.84,2865526.253266809,5.7165,5.7279,5.6744,5.6744,2865526.2533
2006-04-21 10:30:00,14.84,14.84,14.75,14.77,4790211.451651224,5.6744,5.6744,5.64,5.6476,4790211.4517
2006-04-21 10:35:00,14.77,14.8,14.71,14.71,2961035.8755048704,5.6476,5.6591,5.6247,5.6247,2961035.8755
2006-04-21 10:40:00,14.71,14.77,14.7,14.76,2462342.599192207,5.6247,5.6476,5.6209,5.6438,2462342.5992
2006-04-21 10:45:00,14.76,14.8,14.75,14.76,2624851.5086718937,5.6438,5.6591,5.64,5.6438,2624851.5087
2006-04-21 10:50:00,14.76,14.79,14.73,14.78,1611784.271798527,5.6438,5.6553,5.6323,5.6514,1611784.2718
2006-04-21 10:55:00,14.77,14.79,14.77,14.78,2316939.8907103827,5.6476,5.6553,5.6476,5.6514,2316939.8907
2006-04-21 11:00:00,14.78,14.79,14.76,14.79,2146828.2252316466,5.6514,5.6553,5.6438,5.6553,2146828.2252
2006-04-21 11:05:00,14.79,14.8,14.73,14.74,2160133.0482299835,5.6553,5.6591,5.6323,5.6362,2160133.0482
2006-04-21 11:10:00,14.74,14.77,14.74,14.75,1712520.788785935,5.6362,5.6476,5.6362,5.64,1712520.7888
2006-04-21 11:15:00,14.75,14.75,14.72,14.72,2753385.602280827,5.64,5.64,5.6285,5.6285,2753385.6023
2006-04-21 11:20:00,14.73,14.75,14.69,14.71,3519363.26918508,5.6323,5.64,5.617,5.6247,3519363.2692
2006-04-21 11:25:00,14.71,14.73,14.71,14.72,1921834.1648847708,5.6247,5.6323,5.6247,5.6285,1921834.1649
2006-04-21 11:30:00,14.73,14.74,14.72,14.73,1665953.9082917557,5.6323,5.6362,5.6285,5.6323,1665953.9083
2006-04-21 11:35:00,14.72,14.73,14.67,14.68,2459491.5656925635,5.6285,5.6323,5.6094,5.6132,2459491.5657
2006-04-21 11:40:00,14.68,14.71,14.67,14.71,2068187.2178664769,5.6132,5.6247,5.6094,5.6247,2068187.2179
2006-04-21 11:45:00,14.7,14.77,14.7,14.74,5927773.818009028,5.6209,5.6476,5.6209,5.6362,5927773.818
2006-04-21 11:50:00,14.74,14.74,14.73,14.73,1159182.7037301022,5.6362,5.6362,5.6323,5.6323,1159182.7037
2006-04-21 11:55:00,14.73,14.75,14.73,14.73,1100974.1031123782,5.6323,5.64,5.6323,5.6323,1100974.1031
2006-04-21 12:00:00,14.74,14.75,14.73,14.74,1118317.8902352103,5.6362,5.64,5.6323,5.6362,1118317.8902
2006-04-21 12:05:00,14.74,14.74,14.72,14.72,876217.6288904728,5.6362,5.6362,5.6285,5.6285,876217.6289
2006-04-21 12:10:00,14.72,14.74,14.72,14.74,589688.7621762889,5.6285,5.6362,5.6285,5.6362,589688.7622
2006-04-21 12:15:00,14.74,14.74,14.73,14.73,635542.8842955572,5.6362,5.6362,5.6323,5.6323,635542.8843
2006-04-21 12:20:00,14.73,14.74,14.73,14.74,315276.7878355904,5.6323,5.6362,5.6323,5.6362,315276.7878
2006-04-21 12:25:00,14.73,14.74,14.72,14.74,1508196.7213114754,5.6323,5.6362,5.6285,5.6362,1508196.7213
2006-04-21 12:30:00,14.73,14.74,14.67,14.74,802565.9301496793,5.6323,5.6362,5.6094,5.6362,802565.9301
2006-04-21 12:35:00,14.73,14.74,14.73,14.73,438583.986695177,5.6323,5.6362,5.6323,5.6323,438583.9867
2006-04-21 12:40:00,14.74,14.74,14.73,14.73,848895.2245188882,5.6362,5.6362,5.6323,5.6323,848895.2245
2006-04-21 12:45:00,14.73,14.74,14.73,14.73,546685.6735566643,5.6323,5.6362,5.6323,5.6323,546685.6736
2006-04-21 12:50:00,14.73,14.78,14.73,14.76,2723924.9227845096,5.6323,5.6514,5.6323,5.6438,2723924.9228
2006-04-21 12:55:00,14.76,14.77,14.75,14.77,1895937.277263008,5.6438,5.6476,5.64,5.6476,1895937.2773
2006-04-21 13:00:00,14.77,14.79,14.77,14.78,2896887.621762889,5.6476,5.6553,5.6476,5.6514,2896887.6218
2006-04-21 13:05:00,14.79,14.82,14.78,14.8,1321216.440959848,5.6553,5.6667,5.6514,5.6591,1321216.441
2006-04-21 13:10:00,14.8,14.84,14.8,14.83,902352.102637206,5.6591,5.6744,5.6591,5.6706,902352.1026
2006-04-21 13:15:00,14.83,14.83,14.81,14.82,608933.2382988833,5.6706,5.6706,5.6629,5.6667,608933.2383
2006-04-21 13:20:00,14.82,14.82,14.79,14.79,2514136.374435733,5.6667,5.6667,5.6553,5.6553,2514136.3744
2006-04-21 13:25:00,14.8,14.8,14.78,14.79,913518.6505108102,5.6591,5.6591,5.6514,5.6553,913518.6505
2006-04-21 13:30:00,14.79,14.8,14.78,14.79,465668.8049417914,5.6553,5.6591,5.6514,5.6553,465668.8049
2006-04-21 13:35:00,14.79,14.79,14.77,14.77,543359.4678070801,5.6553,5.6553,5.6476,5.6476,543359.4678
2006-04-21 13:40:00,14.77,14.78,14.77,14.78,928724.1625089096,5.6476,5.6514,5.6476,5.6514,928724.1625
2006-04-21 13:45:00,14.78,14.8,14.78,14.79,511998.09931100026,5.6514,5.6591,5.6514,5.6553,511998.0993
2006-04-21 13:50:00,14.79,14.8,14.73,14.79,898788.3107626515,5.6553,5.6591,5.6323,5.6553,898788.3108
2006-04-21 13:55:00,14.79,14.79,14.76,14.79,1029698.2656212876,5.6553,5.6553,5.6438,5.6553,1029698.2656
2006-04-21 14:00:00,14.78,14.79,14.76,14.78,908529.341886434,5.6514,5.6553,5.6438,5.6514,908529.3419
2006-04-21 14:05:00,14.78,14.79,14.75,14.77,1922546.9232596816,5.6514,5.6553,5.64,5.6476,1922546.9233
2006-04-21 14:10:00,14.77,14.79,14.75,14.77,885245.9016393443,5.6476,5.6553,5.64,5.6476,885245.9016
2006-04-21 14:15:00,14.77,14.78,14.73,14.78,2469707.7690662867,5.6476,5.6514,5.6323,5.6514,2469707.7691
2006-04-21 14:20:00,14.78,14.78,14.75,14.77,1891660.7270135423,5.6514,5.6514,5.64,5.6476,1891660.727
2006-04-21 14:25:00,14.77,14.77,14.75,14.77,717747.6835352816,5.6476,5.6476,5.64,5.6476,717747.6835
2006-04-21 14:30:00,14.77,14.77,14.73,14.74,925873.129009266,5.6476,5.6476,5.6323,5.6362,925873.129
2006-04-21 14:35:00,14.73,14.76,14.73,14.76,795913.5186505108,5.6323,5.6438,5.6323,5.6438,795913.5187
2006-04-21 14:40:00,14.76,14.77,14.75,14.77,565217.3913043479,5.6438,5.6476,5.64,5.6476,565217.3913
2006-04-21 14:45:00,14.77,14.77,14.75,14.76,394392.9674507009,5.6476,5.6476,5.64,5.6438,394392.9675
2006-04-21 14:50:00,14.76,14.77,14.75,14.76,410073.6516987408,5.6438,5.6476,5.64,5.6438,410073.6517
2006-04-21 14:55:00,14.76,14.78,14.76,14.76,591827.0373010216,5.6438,5.6514,5.6438,5.6438,591827.0373
2006-04-21 15:00:00,14.76,14.76,14.75,14.75,732715.6094084106,5.6438,5.6438,5.64,5.64,732715.6094
2006-04-21 15:05:00,14.76,14.77,14.73,14.76,1181040.62722737,5.6438,5.6476,5.6323,5.6438,1181040.6272
2006-04-21 15:10:00,14.76,14.77,14.76,14.76,712283.2026609646,5.6438,5.6476,5.6438,5.6438,712283.2027
2006-04-21 15:15:00,14.76,14.77,14.75,14.75,1600617.7239249228,5.6438,5.6476,5.64,5.64,1600617.7239
2006-04-21 15:20:00,14.75,14.77,14.75,14.76,823711.0952720362,5.64,5.6476,5.64,5.6438,823711.0953
2006-04-21 15:25:00,14.76,14.77,14.75,14.75,1229270.6105963413,5.6438,5.6476,5.64,5.64,1229270.6106
2006-04-21 15:30:00,14.75,14.77,14.75,14.77,1296982.6562128772,5.64,5.6476,5.64,5.6476,1296982.6562
2006-04-21 15:35:00,14.77,14.77,14.75,14.75,2074126.870990734,5.6476,5.6476,5.64,5.64,2074126.871
2006-04-21 15:40:00,14.75,14.76,14.75,14.76,1021382.7512473272,5.64,5.6438,5.64,5.6438,1021382.7512
2006-04-21 15:45:00,14.76,14.78,14.75,14.77,3222143.026847232,5.6438,5.6514,5.64,5.6476,3222143.0268
2006-04-21 15:50:00,14.77,14.79,14.77,14.79,2945355.1912568305,5.6476,5.6553,5.6476,5.6553,2945355.1913
2006-04-21 15:55:00,14.79,14.79,14.75,14.77,1720598.7170349252,5.6553,5.6553,5.64,5.6476,1720598.717
2006-04-24 09:30:00,14.64,14.69,14.61,14.65,5344975.053456878,5.5979,5.617,5.5864,5.6017,5344975.0535
2006-04-24 09:35:00,14.65,14.73,14.65,14.7,2027797.5766215248,5.6017,5.6323,5.6017,5.6209,2027797.5766
2006-04-24 09:40:00,14.7,14.76,14.69,14.75,2260394.392967451,5.6209,5.6438,5.617,5.64,2260394.393
2006-04-24 09:45:00,14.75,14.77,14.74,14.77,1488952.245188881,5.64,5.6476,5.6362,5.6476,1488952.2452
2006-04-24 09:50:00,14.77,14.77,14.66,14.67,1936802.0907579,5.6476,5.6476,5.6056,5.6094,1936802.0908
2006-04-24 09:55:00,14.68,14.74,14.67,14.69,861249.7030173438,5.6132,5.6362,5.6094,5.617,861249.703
2006-04-24 10:00:00,14.69,14.73,14.68,14.71,875267.2843905917,5.617,5.6323,5.6132,5.6247,875267.2844
2006-04-24 10:05:00,14.71,14.74,14.69,14.73,926823.4735091472,5.6247,5.6362,5.617,5.6323,926823.4735
2006-04-24 10:10:00,14.74,14.78,14.73,14.77,1250415.775718698,5.6362,5.6514,5.6323,5.6476,1250415.7757
2006-04-24 10:15:00,14.77,14.77,14.71,14.74,1175338.5602280828,5.6476,5.6476,5.6247,5.6362,1175338.5602
2006-04-24 10:20:00,14.74,14.77,14.73,14.74,851033.4996436208,5.6362,5.6476,5.6323,5.6362,851033.4996
2006-04-24 10:25:00,14.74,14.75,14.71,14.72,1029935.851746258,5.6362,5.64,5.6247,5.6285,1029935.8517
2006-04-24 10:30:00,14.72,14.74,14.71,14.72,702779.7576621525,5.6285,5.6362,5.6247,5.6285,702779.7577
2006-04-24 10:35:00,14.72,14.77,14.71,14.75,586600.142551675,5.6285,5.6476,5.6247,5.64,586600.1426
2006-04-24 10:40:00,14.75,14.75,14.73,14.74,434069.8503207413,5.64,5.64,5.6323,5.6362,434069.8503
2006-04-24 10:45:00,14.74,14.74,14.72,14.73,387502.96982656216,5.6362,5.6362,5.6285,5.6323,387502.9698
2006-04-24 10:50:00,14.73,14.73,14.72,14.72,255880.256593015,5.6323,5.6323,5.6285,5.6285,255880.2566
2006-04-24 10:55:00,14.72,14.72,14.69,14.69,561653.5994297933,5.6285,5.6285,5.617,5.617,561653.5994
2006-04-24 11:00:00,14.69,14.7,14.68,14.69,274411.9743406985,5.617,5.6209,5.6132,5.617,274411.9743
2006-04-24 11:05:00,14.69,14.7,14.67,14.68,397481.5870753148,5.617,5.6209,5.6094,5.6132,397481.5871
2006-04-24 11:10:00,14.68,14.68,14.63,14.65,672606.3197909242,5.6132,5.6132,5.5941,5.6017,672606.3198
2006-04-24 11:15:00,14.65,14.66,14.64,14.65,459729.1518175339,5.6017,5.6056,5.5979,5.6017,459729.1518
2006-04-24 11:20:00,14.65,14.66,14.63,14.63,413162.27132335474,5.6017,5.6056,5.5941,5.5941,413162.2713
2006-04-24 11:25:00,14.63,14.66,14.63,14.64,353052.9817058684,5.5941,5.6056,5.5941,5.5979,353052.9817
2006-04-24 11:30:00,14.64,14.72,14.64,14.71,653599.4297933001,5.5979,5.6285,5.5979,5.6247,653599.4298
2006-04-24 11:35:00,14.71,14.74,14.7,14.73,1094084.1054882396,5.6247,5.6362,5.6209,5.6323,1094084.1055
2006-04-24 11:40:00,14.73,14.75,14.71,14.75,585887.384176764,5.6323,5.64,5.6247,5.64,585887.3842
2006-04-24 11:45:00,14.75,14.75,14.72,14.73,290092.6585887384,5.64,5.64,5.6285,5.6323,290092.6586
2006-04-24 11:50:00,14.73,14.76,14.72,14.76,591351.865051081,5.6323,5.6438,5.6285,5.6438,591351.8651
2006-04-24 11:55:00,14.76,14.77,14.75,14.77,789023.5210263721,5.6438,5.6476,5.64,5.6476,789023.521
2006-04-24 12:00:00,14.77,14.77,14.72,14.73,1881682.1097647897,5.6476,5.6476,5.6285,5.6323,1881682.1098
2006-04-24 12:05:00,14.72,14.74,14.72,14.74,274411.9743406985,5.6285,5.6362,5.6285,5.6362,274411.9743
2006-04-24 12:10:00,14.74,14.74,14.72,14.73,422903.3024471371,5.6362,5.6362,5.6285,5.6323,422903.3024
2006-04-24 12:15:00,14.72,14.74,14.69,14.73,1133285.8161083392,5.6285,5.6362,5.617,5.6323,1133285.8161
2006-04-24 12:20:00,14.73,14.73,14.69,14.69,769066.2865288667,5.6323,5.6323,5.617,5.617,769066.2865
2006-04-24 12:25:00,14.69,14.7,14.66,14.68,661439.7719173201,5.617,5.6209,5.6056,5.6132,661439.7719
2006-04-24 12:30:00,14.68,14.7,14.66,14.68,287716.79733903543,5.6132,5.6209,5.6056,5.6132,287716.7973
2006-04-24 12:35:00,14.68,14.69,14.67,14.67,276312.6633404609,5.6132,5.617,5.6094,5.6094,276312.6633
2006-04-24 12:40:00,14.67,14.69,14.66,14.69,511522.9270610596,5.6094,5.617,5.6056,5.617,511522.9271
2006-04-24 12:45:00,14.69,14.7,14.67,14.68,307911.6179615111,5.617,5.6209,5.6094,5.6132,307911.618
2006-04-24 12:50:00,14.68,15.17,14.68,14.72,363981.9434545023,5.6132,5.8006,5.6132,5.6285,363981.9435
2006-04-24 12:55:00,14.71,14.74,14.69,14.72,322404.3715846995,5.6247,5.6362,5.617,5.6285,322404.3716
2006-04-24 13:00:00,14.72,14.72,14.69,14.71,152292.7061059634,5.6285,5.6285,5.617,5.6247,152292.7061
2006-04-24 13:05:00,14.72,14.74,14.71,14.72,435732.95319553337,5.6285,5.6362,5.6247,5.6285,435732.9532
2006-04-24 13:10:00,14.72,14.73,14.7,14.7,287716.79733903543,5.6285,5.6323,5.6209,5.6209,287716.7973
2006-04-24 13:15:00,14.7,14.71,14.68,14.69,319078.16583511524,5.6209,5.6247,5.6132,5.617,319078.1658
2006-04-24 13:20:00,14.69,14.71,14.69,14.71,293894.03658826323,5.617,5.6247,5.617,5.6247,293894.0366
2006-04-24 13:25:00,14.71,14.71,14.69,14.69,234735.0914706581,5.6247,5.6247,5.617,5.617,234735.0915
2006-04-24 13:30:00,14.69,14.69,14.68,14.69,239961.9862200048,5.617,5.617,5.6132,5.617,239961.9862
2006-04-24 13:35:00,14.69,14.71,14.69,14.71,161558.56497980517,5.617,5.6247,5.617,5.6247,161558.565
2006-04-24 13:40:00,14.71,14.72,14.7,14.71,339272.9864575909,5.6247,5.6285,5.6209,5.6247,339272.9865
2006-04-24 13:45:00,14.71,14.72,14.7,14.71,388453.31432644336,5.6247,5.6285,5.6209,5.6247,388453.3143
2006-04-24 13:50:00,14.71,14.72,14.7,14.71,305773.3428367783,5.6247,5.6285,5.6209,5.6247,305773.3428
2006-04-24 13:55:00,14.71,14.73,14.71,14.71,300308.8619624614,5.6247,5.6323,5.6247,5.6247,300308.862
2006-04-24 14:00:00,14.72,14.73,14.71,14.72,269422.6657163222,5.6285,5.6323,5.6247,5.6285,269422.6657
2006-04-24 14:05:00,14.72,14.73,14.71,14.72,221192.68234735093,5.6285,5.6323,5.6247,5.6285,221192.6823
2006-04-24 14:10:00,14.72,14.72,14.71,14.72,182941.3162271324,5.6285,5.6285,5.6247,5.6285,182941.3162
2006-04-24 14:15:00,14.72,14.72,14.72,14.72,163934.4262295082,5.6285,5.6285,5.6285,5.6285,163934.4262
2006-04-24 14:20:00,14.72,14.73,14.69,14.7,263483.0125920646,5.6285,5.6323,5.617,5.6209,263483.0126
2006-04-24 14:25:00,14.7,14.73,14.7,14.71,309812.3069612735,5.6209,5.6323,5.6209,5.6247,309812.307
2006-04-24 14:30:00,14.71,14.73,14.71,14.72,656925.6355428844,5.6247,5.6323,5.6247,5.6285,656925.6355
2006-04-24 14:35:00,14.72,14.73,14.72,14.72,298883.3452126396,5.6285,5.6323,5.6285,5.6285,298883.3452
2006-04-24 14:40:00,14.72,14.73,14.71,14.71,352577.8094559278,5.6285,5.6323,5.6247,5.6247,352577.8095
2006-04-24 14:45:00,14.71,14.72,14.71,14.72,137562.3663578047,5.6247,5.6285,5.6247,5.6285,137562.3664
2006-04-24 14:50:00,14.72,14.73,14.72,14.73,426704.680446662,5.6285,5.6323,5.6285,5.6323,426704.6804
2006-04-24 14:55:00,14.73,14.73,14.72,14.72,324780.2328344025,5.6323,5.6323,5.6285,5.6285,324780.2328
2006-04-24 15:00:00,14.72,14.73,14.72,14.72,445473.98431931576,5.6285,5.6323,5.6285,5.6285,445473.9843
2006-04-24 15:05:00,14.72,14.73,14.72,14.72,177476.8353528154,5.6285,5.6323,5.6285,5.6285,177476.8354
2006-04-24 15:10:00,14.72,14.73,14.72,14.72,149204.08648134948,5.6285,5.6323,5.6285,5.6285,149204.0865
2006-04-24 15:15:00,14.72,14.73,14.69,14.71,785222.1430268473,5.6285,5.6323,5.617,5.6247,785222.143
2006-04-24 15:20:00,14.71,14.71,14.69,14.7,220479.92397244,5.6247,5.6247,5.617,5.6209,220479.924
2006-04-24 15:25:00,14.7,14.71,14.7,14.71,467331.9078165835,5.6209,5.6247,5.6209,5.6247,467331.9078
2006-04-24 15:30:00,14.71,14.71,14.71,14.71,609645.9966737942,5.6247,5.6247,5.6247,5.6247,609645.9967
2006-04-24 15:35:00,14.71,14.71,14.71,14.71,584699.4535519126,5.6247,5.6247,5.6247,5.6247,584699.4536
2006-04-24 15:40:00,14.71,14.71,14.7,14.71,459491.56569256354,5.6247,5.6247,5.6209,5.6247,459491.5657
2006-04-24 15:45:00,14.71,14.72,14.7,14.71,2513186.029935852,5.6247,5.6285,5.6209,5.6247,2513186.0299
2006-04-24 15:50:00,14.71,14.73,14.7,14.72,596816.3459253979,5.6247,5.6323,5.6209,5.6285,596816.3459
2006-04-24 15:55:00,14.72,14.73,14.65,14.7,1688049.4179139938,5.6285,5.6323,5.6017,5.6209,1688049.4179
2006-04-25 09:30:00,14.78,14.81,14.73,14.74,1373960.560703255,5.6514,5.6629,5.6323,5.6362,1373960.5607
2006-04-25 09:35:00,14.74,14.78,14.71,14.75,1774055.595153243,5.6362,5.6514,5.6247,5.64,1774055.5952
2006-04-25 09:40:00,14.75,14.76,14.72,14.74,1117842.7179852696,5.64,5.6438,5.6285,5.6362,1117842.718
2006-04-25 09:45:00,14.74,14.75,14.72,14.74,687099.0734141127,5.6362,5.64,5.6285,5.6362,687099.0734
2006-04-25 09:50:00,14.73,14.74,14.71,14.72,426704.680446662,5.6323,5.6362,5.6247,5.6285,426704.6804
2006-04-25 09:55:00,14.72,14.75,14.71,14.72,614872.8914231409,5.6285,5.64,5.6247,5.6285,614872.8914
2006-04-25 10:00:00,14.73,14.74,14.7,14.71,1157282.01473034,5.6323,5.6362,5.6209,5.6247,1157282.0147
2006-04-25 10:05:00,14.71,14.71,14.61,14.63,1399382.2760750772,5.6247,5.6247,5.5864,5.5941,1399382.2761
2006-04-25 10:10:00,14.63,14.68,14.63,14.65,461629.8408172963,5.5941,5.6132,5.5941,5.6017,461629.8408
2006-04-25 10:15:00,14.66,14.67,14.54,14.55,800427.6550249466,5.6056,5.6094,5.5597,5.5635,800427.655
2006-04-25 10:20:00,14.55,14.59,14.54,14.56,891898.3131385128,5.5635,5.5788,5.5597,5.5673,891898.3131
2006-04-25 10:25:00,14.56,14.56,14.54,14.55,380375.3860774531,5.5673,5.5673,5.5597,5.5635,380375.3861
2006-04-25 10:30:00,14.55,14.59,14.54,14.58,589451.1760513186,5.5635,5.5788,5.5597,5.575,589451.1761
2006-04-25 10:35:00,14.58,14.61,14.53,14.54,377999.5248277501,5.575,5.5864,5.5559,5.5597,377999.5248
2006-04-25 10:40:00,14.53,14.55,14.53,14.55,402470.8956996912,5.5559,5.5635,5.5559,5.5635,402470.8957
2006-04-25 10:45:00,14.55,14.55,14.52,14.54,1962223.8061297224,5.5635,5.5635,5.552,5.5597,1962223.8061
2006-04-25 10:50:00,14.54,14.58,14.54,14.57,523164.6471846044,5.5597,5.575,5.5597,5.5711,523164.6472
2006-04-25 10:55:00,14.57,14.62,14.54,14.55,639581.8484200523,5.5711,5.5903,5.5597,5.5635,639581.8484
2006-04-25 11:00:00,14.55,14.58,14.55,14.57,285103.3499643621,5.5635,5.575,5.5635,5.5711,285103.35
2006-04-25 11:05:00,14.57,14.6,14.57,14.58,688049.4179139938,5.5711,5.5826,5.5711,5.575,688049.4179
2006-04-25 11:10:00,14.57,14.58,14.54,14.55,706343.5495367071,5.5711,5.575,5.5597,5.5635,706343.5495
2006-04-25 11:15:00,14.55,14.56,14.54,14.54,369684.0104537895,5.5635,5.5673,5.5597,5.5597,369684.0105
2006-04-25 11:20:00,14.54,14.54,14.52,14.53,495129.4844381088,5.5597,5.5597,5.552,5.5559,495129.4844
2006-04-25 11:25:00,14.53,14.55,14.53,14.53,586600.142551675,5.5559,5.5635,5.5559,5.5559,586600.1426
2006-04-25 11:30:00,14.53,14.55,14.45,14.52,1180327.8688524591,5.5559,5.5635,5.5253,5.552,1180327.8689
2006-04-25 11:35:00,14.52,14.52,14.5,14.5,309337.13471133285,5.552,5.552,5.5444,5.5444,309337.1347
2006-04-25 11:40:00,14.5,14.51,14.47,14.49,312663.3404609171,5.5444,5.5482,5.5329,5.5406,312663.3405
2006-04-25 11:45:00,14.48,14.5,14.46,14.47,304110.23996198626,5.5367,5.5444,5.5291,5.5329,304110.24
2006-04-25 11:50:00,14.47,14.47,14.45,14.46,451413.6374435733,5.5329,5.5329,5.5253,5.5291,451413.6374
2006-04-25 11:55:00,14.46,14.46,14.44,14.45,428367.783321454,5.5291,5.5291,5.5214,5.5253,428367.7833
2006-04-25 12:00:00,14.45,14.46,14.42,14.42,523164.6471846044,5.5253,5.5291,5.5138,5.5138,523164.6472
2006-04-25 12:05:00,14.42,14.44,14.39,14.43,707531.4801615586,5.5138,5.5214,5.5023,5.5176,707531.4802
2006-04-25 12:10:00,14.43,14.46,14.43,14.45,448800.1900689,5.5176,5.5291,5.5176,5.5253,448800.1901
2006-04-25 12:15:00,14.46,14.49,14.45,14.46,294606.7949631741,5.5291,5.5406,5.5253,5.5291,294606.795
2006-04-25 12:20:00,14.46,14.5,14.46,14.49,434545.0225706819,5.5291,5.5444,5.5291,5.5406,434545.0226
2006-04-25 12:25:00,14.48,14.51,14.47,14.5,650748.3962936564,5.5367,5.5482,5.5329,5.5444,650748.3963
2006-04-25 12:30:00,14.5,14.51,14.47,14.48,584461.8674269423,5.5444,5.5482,5.5329,5.5367,584461.8674
2006-04-25 12:35:00,14.48,14.5,14.48,14.5,223093.3713471133,5.5367,5.5444,5.5367,5.5444,223093.3713
2006-04-25 12:40:00,14.5,14.51,14.49,14.5,286291.2805892136,5.5444,5.5482,5.5406,5.5444,286291.2806
2006-04-25 12:45:00,14.5,14.51,14.5,14.5,271560.9408410549,5.5444,5.5482,5.5444,5.5444,271560.9408
2006-04-25 12:50:00,14.5,14.53,14.5,14.53,538845.3314326444,5.5444,5.5559,5.5444,5.5559,538845.3314
2006-04-25 12:55:00,14.53,14.54,14.51,14.51,335946.78070800664,5.5559,5.5597,5.5482,5.5482,335946.7807
2006-04-25 13:00:00,14.51,14.53,14.48,14.5,541221.1926823474,5.5482,5.5559,5.5367,5.5444,541221.1927
2006-04-25 13:05:00,14.5,14.51,14.48,14.49,223568.543597054,5.5444,5.5482,5.5367,5.5406,223568.5436
2006-04-25 13:10:00,14.49,14.5,14.47,14.48,506058.4461867427,5.5406,5.5444,5.5329,5.5367,506058.4462
2006-04-25 13:15:00,14.48,14.5,14.48,14.49,597291.5181753386,5.5367,5.5444,5.5367,5.5406,597291.5182
2006-04-25 13:20:00,14.48,14.5,14.48,14.48,447612.25944404845,5.5367,5.5444,5.5367,5.5367,447612.2594
2006-04-25 13:25:00,14.48,14.49,14.48,14.49,307198.85958660016,5.5367,5.5406,5.5367,5.5406,307198.8596
2006-04-25 13:30:00,14.48,14.5,14.48,14.49,311000.237586125,5.5367,5.5444,5.5367,5.5406,311000.2376
2006-04-25 13:35:00,14.49,14.53,14.49,14.52,692088.382038489,5.5406,5.5559,5.5406,5.552,692088.382
2006-04-25 13:40:00,14.52,14.52,14.5,14.51,245664.053219292,5.552,5.552,5.5444,5.5482,245664.0532
2006-04-25 13:45:00,14.51,14.52,14.49,14.51,195533.3808505584,5.5482,5.552,5.5406,5.5482,195533.3809
2006-04-25 13:50:00,14.51,14.53,14.5,14.52,1065573.7704918033,5.5482,5.5559,5.5444,5.552,1065573.7705
2006-04-25 13:55:00,14.52,14.53,14.5,14.52,759800.4276550249,5.552,5.5559,5.5444,5.552,759800.4277
2006-04-25 14:00:00,14.52,14.53,14.5,14.51,466619.1494416726,5.552,5.5559,5.5444,5.5482,466619.1494
2006-04-25 14:05:00,14.51,14.53,14.5,14.53,1536469.4701829413,5.5482,5.5559,5.5444,5.5559,1536469.4702
2006-04-25 14:10:00,14.52,14.53,14.52,14.52,625801.8531717748,5.552,5.5559,5.552,5.552,625801.8532
2006-04-25 14:15:00,14.52,14.52,14.51,14.52,355904.015205512,5.552,5.552,5.5482,5.552,355904.0152
2006-04-25 14:20:00,14.52,14.52,14.51,14.52,440722.2618199097,5.552,5.552,5.5482,5.552,440722.2618
2006-04-25 14:25:00,14.52,14.54,14.51,14.52,617486.3387978142,5.552,5.5597,5.5482,5.552,617486.3388
2006-04-25 14:30:00,14.52,14.53,14.5,14.51,1051556.1891185555,5.552,5.5559,5.5444,5.5482,1051556.1891
2006-04-25 14:35:00,14.51,14.52,14.5,14.51,919695.889760038,5.5482,5.552,5.5444,5.5482,919695.8898
2006-04-25 14:40:00,14.5,14.52,14.5,14.52,315514.3739605607,5.5444,5.552,5.5444,5.552,315514.374
2006-04-25 14:45:00,14.52,14.55,14.51,14.52,910192.444761226,5.552,5.5635,5.5482,5.552,910192.4448
2006-04-25 14:50:00,14.52,14.53,14.5,14.52,430030.8861962461,5.552,5.5559,5.5444,5.552,430030.8862
2006-04-25 14:55:00,14.52,14.53,14.5,14.51,574008.077928249,5.552,5.5559,5.5444,5.5482,574008.0779
2006-04-25 15:00:00,14.51,14.51,14.49,14.5,393442.62295081967,5.5482,5.5482,5.5406,5.5444,393442.623
2006-04-25 15:05:00,14.5,14.75,14.5,14.51,502494.65431218816,5.5444,5.64,5.5444,5.5482,502494.6543
2006-04-25 15:10:00,14.51,14.51,14.5,14.5,119743.40698503208,5.5482,5.5482,5.5444,5.5444,119743.407
2006-04-25 15:15:00,14.5,14.5,14.48,14.48,389641.24495129485,5.5444,5.5444,5.5367,5.5367,389641.245
2006-04-25 15:20:00,14.48,14.5,14.48,14.48,541696.364932288,5.5367,5.5444,5.5367,5.5367,541696.3649
2006-04-25 15:25:00,14.48,14.5,14.48,14.5,211451.6512235685,5.5367,5.5444,5.5367,5.5444,211451.6512
2006-04-25 15:30:00,14.49,14.5,14.49,14.5,706105.9634117368,5.5406,5.5444,5.5406,5.5444,706105.9634
2006-04-25 15:35:00,14.5,14.75,14.49,14.5,591114.2789261107,5.5444,5.64,5.5406,5.5444,591114.2789
2006-04-25 15:40:00,14.5,14.5,14.47,14.48,553575.6711808031,5.5444,5.5444,5.5329,5.5367,553575.6712
2006-04-25 15:45:00,14.48,14.49,14.48,14.48,1009028.2727488716,5.5367,5.5406,5.5367,5.5367,1009028.2727
2006-04-25 15:50:00,14.48,14.5,14.48,14.49,1349489.189831314,5.5367,5.5444,5.5367,5.5406,1349489.1898
2006-04-25 15:55:00,14.5,14.54,14.49,14.52,1445711.570444286,5.5444,5.5597,5.5406,5.552,1445711.5704
2006-04-26 09:30:00,14.54,14.61,14.52,14.57,1153243.0506058447,5.5597,5.5864,5.552,5.5711,1153243.0506
2006-04-26 09:35:00,14.56,14.58,14.5,14.52,1133048.229983369,5.5673,5.575,5.5444,5.552,1133048.23
2006-04-26 09:40:00,14.52,14.52,14.5,14.5,1136374.4357329533,5.552,5.552,5.5444,5.5444,1136374.4357
2006-04-26 09:45:00,14.5,14.5,14.47,14.47,1272511.2853409362,5.5444,5.5444,5.5329,5.5329,1272511.2853
2006-04-26 09:50:00,14.46,14.48,14.46,14.47,417913.9938227608,5.5291,5.5367,5.5291,5.5329,417913.9938
2006-04-26 09:55:00,14.47,14.48,14.46,14.46,896887.6217628891,5.5329,5.5367,5.5291,5.5291,896887.6218
2006-04-26 10:00:00,14.46,14.46,14.37,14.41,1566642.9080541695,5.5291,5.5291,5.4947,5.51,1566642.9081
2006-04-26 10:05:00,14.41,14.5,14.41,14.49,628652.8866714184,5.51,5.5444,5.51,5.5406,628652.8867
2006-04-26 10:10:00,14.49,14.49,14.45,14.47,804941.7913993823,5.5406,5.5406,5.5253,5.5329,804941.7914
2006-04-26 10:15:00,14.47,14.48,14.39,14.4,948443.8108814446,5.5329,5.5367,5.5023,5.5061,948443.8109
2006-04-26 10:20:00,14.4,14.42,14.39,14.4,976003.8013779996,5.5061,5.5138,5.5023,5.5061,976003.8014
2006-04-26 10:25:00,14.4,14.44,14.4,14.42,488952.245188881,5.5061,5.5214,5.5061,5.5138,488952.2452
2006-04-26 10:30:00,14.42,14.44,14.42,14.42,786647.6597766691,5.5138,5.5214,5.5138,5.5138,786647.6598
2006-04-26 10:35:00,14.42,14.43,14.35,14.36,860299.3585174626,5.5138,5.5176,5.487,5.4909,860299.3585
2006-04-26 10:40:00,14.36,14.39,14.35,14.37,485626.0394392968,5.4909,5.5023,5.487,5.4947,485626.0394
2006-04-26 10:45:00,14.37,14.38,14.34,14.35,1096222.3806129722,5.4947,5.4985,5.4832,5.487,1096222.3806
2006-04-26 10:50:00,14.35,14.37,14.35,14.37,551674.9821810407,5.487,5.4947,5.487,5.4947,551674.9822
2006-04-26 10:55:00,14.37,14.39,14.36,14.37,423378.4746970777,5.4947,5.5023,5.4909,5.4947,423378.4747
2006-04-26 11:00:00,14.37,14.39,14.34,14.38,1222855.7852221432,5.4947,5.5023,5.4832,5.4985,1222855.7852
2006-04-26 11:05:00,14.38,14.43,14.38,14.43,812782.1335234023,5.4985,5.5176,5.4985,5.5176,812782.1335
2006-04-26 11:10:00,14.43,14.47,14.42,14.45,503207.4126870991,5.5176,5.5329,5.5138,5.5253,503207.4127
2006-04-26 11:15:00,14.44,14.45,14.43,14.44,565454.9774293181,5.5214,5.5253,5.5176,5.5214,565454.9774
2006-04-26 11:20:00,14.44,14.45,14.42,14.43,475647.4221905441,5.5214,5.5253,5.5138,5.5176,475647.4222
2006-04-26 11:25:00,14.42,14.44,14.39,14.41,854597.2915181754,5.5138,5.5214,5.5023,5.51,854597.2915
2006-04-26 11:30:00,14.41,14.43,14.39,14.42,909954.8586362556,5.51,5.5176,5.5023,5.5138,909954.8586
2006-04-26 11:35:00,14.42,14.43,14.42,14.42,194820.62247564743,5.5138,5.5176,5.5138,5.5138,194820.6225
2006-04-26 11:40:00,14.42,14.43,14.42,14.42,133998.57448325018,5.5138,5.5176,5.5138,5.5138,133998.5745
2006-04-26 11:45:00,14.42,14.42,14.4,14.42,227607.50772154907,5.5138,5.5138,5.5061,5.5138,227607.5077
2006-04-26 11:50:00,14.42,14.43,14.4,14.41,247089.5699691138,5.5138,5.5176,5.5061,5.51,247089.57
2006-04-26 11:55:00,14.41,14.41,14.37,14.39,530054.6448087431,5.51,5.51,5.4947,5.5023,530054.6448
2006-04-26 12:00:00,14.39,14.4,14.36,14.37,483012.5920646234,5.5023,5.5061,5.4909,5.4947,483012.5921
2006-04-26 12:05:00,14.37,14.37,14.35,14.35,335709.19458303635,5.4947,5.4947,5.487,5.487,335709.1946
2006-04-26 12:10:00,14.35,14.37,14.35,14.36,566167.735804229,5.487,5.4947,5.487,5.4909,566167.7358
2006-04-26 12:15:00,14.35,14.38,14.35,14.35,226894.74934663816,5.487,5.4985,5.487,5.487,226894.7493
2006-04-26 12:20:00,14.35,14.37,14.35,14.37,320266.09645996673,5.487,5.4947,5.487,5.4947,320266.0965
2006-04-26 12:25:00,14.37,14.38,14.37,14.37,620337.3722974579,5.4947,5.4985,5.4947,5.4947,620337.3723
2006-04-26 12:30:00,14.37,14.38,14.36,14.37,251841.29246851985,5.4947,5.4985,5.4909,5.4947,251841.2925
2006-04-26 12:35:00,14.36,14.37,14.36,14.37,192919.93347588505,5.4909,5.4947,5.4909,5.4947,192919.9335
2006-04-26 12:40:00,14.37,14.38,14.36,14.37,274174.3882157282,5.4947,5.4985,5.4909,5.4947,274174.3882
2006-04-26 12:45:00,14.37,14.38,14.36,14.36,512948.4438108815,5.4947,5.4985,5.4909,5.4909,512948.4438
2006-04-26 12:50:00,14.36,14.37,14.36,14.36,112140.6509859824,5.4909,5.4947,5.4909,5.4909,112140.651
2006-04-26 12:55:00,14.36,14.37,14.36,14.37,251128.53409360893,5.4909,5.4947,5.4909,5.4947,251128.5341
2006-04-26 13:00:00,14.37,14.37,14.37,14.37,272036.11309099547,5.4947,5.4947,5.4947,5.4947,272036.1131
2006-04-26 13:05:00,14.37,14.37,14.37,14.37,173437.87122832026,5.4947,5.4947,5.4947,5.4947,173437.8712
2006-04-26 13:10:00,14.37,14.4,14.37,14.38,390116.4172012355,5.4947,5.5061,5.4947,5.4985,390116.4172
2006-04-26 13:15:00,14.38,14.39,14.37,14.37,410073.6516987408,5.4985,5.5023,5.4947,5.4947,410073.6517
2006-04-26 13:20:00,14.38,14.38,14.36,14.38,375386.0774530767,5.4985,5.4985,5.4909,5.4985,375386.0775
2006-04-26 13:25:00,14.37,14.38,14.37,14.37,210026.1344737468,5.4947,5.4985,5.4947,5.4947,210026.1345
2006-04-26 13:30:00,14.37,14.38,14.36,14.37,565454.9774293181,5.4947,5.4985,5.4909,5.4947,565454.9774
2006-04-26 13:35:00,14.37,14.37,14.36,14.37,263007.84034212405,5.4947,5.4947,5.4909,5.4947,263007.8403
2006-04-26 13:40:00,14.37,14.39,14.37,14.37,218104.062722737,5.4947,5.5023,5.4947,5.4947,218104.0627
2006-04-26 13:45:00,14.37,14.42,14.37,14.41,347113.32858161087,5.4947,5.5138,5.4947,5.51,347113.3286
2006-04-26 13:50:00,14.41,14.42,14.4,14.4,320266.09645996673,5.51,5.5138,5.5061,5.5061,320266.0965
2006-04-26 13:55:00,14.4,14.4,14.38,14.39,261582.3235923022,5.5061,5.5061,5.4985,5.5023,261582.3236
2006-04-26 14:00:00,14.39,14.4,14.38,14.38,576621.5253029224,5.5023,5.5061,5.4985,5.4985,576621.5253
2006-04-26 14:05:00,14.39,14.4,14.38,14.4,157519.60085531004,5.5023,5.5061,5.4985,5.5061,157519.6009
2006-04-26 14:10:00,14.4,14.42,14.4,14.42,1064385.8398669518,5.5061,5.5138,5.5061,5.5138,1064385.8399
2006-04-26 14:15:00,14.42,14.45,14.41,14.45,751484.9132810644,5.5138,5.5253,5.51,5.5253,751484.9133
2006-04-26 14:20:00,14.45,14.46,14.41,14.42,3229745.782846282,5.5253,5.5291,5.51,5.5138,3229745.7828
2006-04-26 14:25:00,14.42,14.44,14.42,14.43,1243050.6058446188,5.5138,5.5214,5.5138,5.5176,1243050.6058
2006-04-26 14:30:00,14.43,14.46,14.42,14.43,867664.5283915419,5.5176,5.5291,5.5138,5.5176,867664.5284
2006-04-26 14:35:00,14.43,14.43,14.4,14.41,799714.8966500356,5.5176,5.5176,5.5061,5.51,799714.8967
2006-04-26 14:40:00,14.42,14.42,14.39,14.4,1137562.3663578047,5.5138,5.5138,5.5023,5.5061,1137562.3664
2006-04-26 14:45:00,14.4,14.43,14.4,14.4,546923.2596816346,5.5061,5.5176,5.5061,5.5061,546923.2597
2006-04-26 14:50:00,14.4,14.42,14.4,14.41,321216.44095984794,5.5061,5.5138,5.5061,5.51,321216.441
2006-04-26 14:55:00,14.41,14.42,14.4,14.4,325255.4050843431,5.51,5.5138,5.5061,5.5061,325255.4051
2006-04-26 15:00:00,14.4,14.42,14.4,14.41,401995.72344975057,5.5061,5.5138,5.5061,5.51,401995.7234
2006-04-26 15:05:00,14.41,14.52,14.4,14.41,356141.6013304823,5.51,5.552,5.5061,5.51,356141.6013
2006-04-26 15:10:00,14.41,14.42,14.4,14.4,731765.2649085294,5.51,5.5138,5.5061,5.5061,731765.2649
2006-04-26 15:15:00,14.41,14.41,14.37,14.38,649322.8795438346,5.51,5.51,5.4947,5.4985,649322.8795
2006-04-26 15:20:00,14.38,14.39,14.36,14.36,1076502.7322404373,5.4985,5.5023,5.4909,5.4909,1076502.7322
2006-04-26 15:25:00,14.37,14.37,14.34,14.35,1238774.0555951532,5.4947,5.4947,5.4832,5.487,1238774.0556
2006-04-26 15:30:00,14.36,14.39,14.35,14.37,855547.6360180565,5.4909,5.5023,5.487,5.4947,855547.636
2006-04-26 15:35:00,14.37,14.37,14.35,14.36,807555.2387740556,5.4947,5.4947,5.487,5.4909,807555.2388
2006-04-26 15:40:00,14.36,14.36,14.35,14.36,1227369.9215965788,5.4909,5.4909,5.487,5.4909,1227369.9216
2006-04-26 15:45:00,14.36,14.37,14.35,14.36,1083630.3159895462,5.4909,5.4947,5.487,5.4909,1083630.316
2006-04-26 15:50:00,14.36,14.37,14.35,14.36,585887.384176764,5.4909,5.4947,5.487,5.4909,585887.3842
2006-04-26 15:55:00,14.36,14.42,14.36,14.41,1906391.066761701,5.4909,5.5138,5.4909,5.51,1906391.0668
2006-04-27 09:30:00,14.34,14.35,14.25,14.26,1311712.9959610358,5.4832,5.487,5.4488,5.4526,1311712.996
2006-04-27 09:35:00,14.26,14.29,14.17,14.18,1184604.4191019244,5.4526,5.4641,5.4182,5.422,1184604.4191
2006-04-27 09:40:00,14.18,14.26,14.17,14.23,1024471.3708719412,5.422,5.4526,5.4182,5.4411,1024471.3709
2006-04-27 09:45:00,14.23,14.23,14.18,14.2,1287954.3834640058,5.4411,5.4411,5.422,5.4297,1287954.3835
2006-04-27 09:50:00,14.2,14.22,14.14,14.17,1122594.4404846758,5.4297,5.4373,5.4067,5.4182,1122594.4405
2006-04-27 09:55:00,14.16,14.2,14.15,14.19,1327393.6802090758,5.4144,5.4297,5.4106,5.4258,1327393.6802
2006-04-27 10:00:00,14.19,14.34,14.18,14.22,2373960.560703255,5.4258,5.4832,5.422,5.4373,2373960.5607
2006-04-27 10:05:00,14.22,14.25,14.19,14.23,1578522.2143026846,5.4373,5.4488,5.4258,5.4411,1578522.2143
2006-04-27 10:10:00,14.22,14.32,14.22,14.29,1899738.6552625329,5.4373,5.4756,5.4373,5.4641,1899738.6553
2006-04-27 10:15:00,14.29,14.36,14.29,14.33,1126395.8184842006,5.4641,5.4909,5.4641,5.4794,1126395.8185
2006-04-27 10:20:00,14.33,14.34,14.25,14.26,1029935.851746258,5.4794,5.4832,5.4488,5.4526,1029935.8517
2006-04-27 10:25:00,14.27,14.31,14.25,14.31,631503.920171062,5.4564,5.4717,5.4488,5.4717,631503.9202
2006-04-27 10:30:00,14.31,14.32,14.26,14.29,478260.8695652174,5.4717,5.4756,5.4526,5.4641,478260.8696
2006-04-27 10:35:00,14.29,14.31,14.27,14.27,553813.2573057733,5.4641,5.4717,5.4564,5.4564,553813.2573
2006-04-27 10:40:00,14.27,14.28,14.18,14.18,947731.0525065336,5.4564,5.4603,5.422,5.422,947731.0525
2006-04-27 10:45:00,14.18,14.24,14.18,14.23,693513.8987883108,5.422,5.445,5.422,5.4411,693513.8988
2006-04-27 10:50:00,14.23,14.3,14.23,14.3,501781.8959372773,5.4411,5.4679,5.4411,5.4679,501781.8959
2006-04-27 10:55:00,14.3,14.36,14.28,14.36,662865.2886671418,5.4679,5.4909,5.4603,5.4909,662865.2887
2006-04-27 11:00:00,14.35,14.42,14.35,14.41,1135899.2634830126,5.487,5.5138,5.487,5.51,1135899.2635
2006-04-27 11:05:00,14.41,14.55,14.39,14.55,1125207.8878593491,5.51,5.5635,5.5023,5.5635,1125207.8879
2006-04-27 11:10:00,14.55,14.58,14.39,14.57,1374673.3190781658,5.5635,5.575,5.5023,5.5711,1374673.3191
2006-04-27 11:15:00,14.57,14.58,14.53,14.53,1000712.7583749108,5.5711,5.575,5.5559,5.5559,1000712.7584
2006-04-27 11:20:00,14.53,14.64,14.53,14.61,1199097.1727251129,5.5559,5.5979,5.5559,5.5864,1199097.1727
2006-04-27 11:25:00,14.62,14.63,14.47,14.51,1368733.6659539083,5.5903,5.5941,5.5329,5.5482,1368733.666
2006-04-27 11:30:00,14.51,14.53,14.48,14.49,422665.7163221668,5.5482,5.5559,5.5367,5.5406,422665.7163
2006-04-27 11:35:00,14.49,14.5,14.43,14.49,631266.3340460918,5.5406,5.5444,5.5176,5.5406,631266.334
2006-04-27 11:40:00,14.49,14.5,14.45,14.47,434782.60869565216,5.5406,5.5444,5.5253,5.5329,434782.6087
2006-04-27 11:45:00,14.47,14.47,14.42,14.46,837728.6766452839,5.5329,5.5329,5.5138,5.5291,837728.6766
2006-04-27 11:50:00,14.46,14.49,14.46,14.48,476360.180565455,5.5291,5.5406,5.5291,5.5367,476360.1806
2006-04-27 11:55:00,14.48,14.51,14.39,14.39,911142.7892611072,5.5367,5.5482,5.5023,5.5023,911142.7893
2006-04-27 12:00:00,14.39,14.44,14.38,14.43,1228320.26609646,5.5023,5.5214,5.4985,5.5176,1228320.2661
2006-04-27 12:05:00,14.42,14.49,14.42,14.42,322166.78545972914,5.5138,5.5406,5.5138,5.5138,322166.7855
2006-04-27 12:10:00,14.42,14.47,14.41,14.46,205274.4119743407,5.5138,5.5329,5.51,5.5291,205274.412
2006-04-27 12:15:00,14.46,14.49,14.45,14.46,406985.0320741269,5.5291,5.5406,5.5253,5.5291,406985.0321
2006-04-27 12:20:00,14.46,14.47,14.39,14.42,514611.5466856736,5.5291,5.5329,5.5023,5.5138,514611.5467
2006-04-27 12:25:00,14.42,14.49,14.42,14.47,319078.16583511524,5.5138,5.5406,5.5138,5.5329,319078.1658
2006-04-27 12:30:00,14.47,14.49,14.45,14.48,239011.6417201236,5.5329,5.5406,5.5253,5.5367,239011.6417
2006-04-27 12:35:00,14.48,14.49,14.44,14.47,444286.05369446427,5.5367,5.5406,5.5214,5.5329,444286.0537
2006-04-27 12:40:00,14.48,14.49,14.39,14.39,632691.8507959135,5.5367,5.5406,5.5023,5.5023,632691.8508
2006-04-27 12:45:00,14.39,14.48,14.39,14.42,654787.3604181516,5.5023,5.5367,5.5023,5.5138,654787.3604
2006-04-27 12:50:00,14.42,14.47,14.41,14.45,371109.5272036113,5.5138,5.5329,5.51,5.5253,371109.5272
2006-04-27 12:55:00,14.45,14.49,14.45,14.49,437633.64219529583,5.5253,5.5406,5.5253,5.5406,437633.6422
2006-04-27 13:00:00,14.47,14.5,14.36,14.39,926110.715134236,5.5329,5.5444,5.4909,5.5023,926110.7151
2006-04-27 13:05:00,14.39,14.45,14.38,14.44,806129.7220242338,5.5023,5.5253,5.4985,5.5214,806129.722
2006-04-27 13:10:00,14.44,14.47,14.44,14.47,370396.7688287004,5.5214,5.5329,5.5214,5.5329,370396.7688
2006-04-27 13:15:00,14.47,14.48,14.46,14.47,169874.07935376573,5.5329,5.5367,5.5291,5.5329,169874.0794
2006-04-27 13:20:00,14.47,14.48,14.47,14.47,117842.71798526966,5.5329,5.5367,5.5329,5.5329,117842.718
2006-04-27 13:25:00,14.47,14.49,14.47,14.49,263958.18484200526,5.5329,5.5406,5.5329,5.5406,263958.1848
2006-04-27 13:30:00,14.49,14.5,14.48,14.49,276550.2494654312,5.5406,5.5444,5.5367,5.5406,276550.2495
2006-04-27 13:35:00,14.49,14.51,14.49,14.51,339985.7448325018,5.5406,5.5482,5.5406,5.5482,339985.7448
2006-04-27 13:40:00,14.51,14.52,14.49,14.5,1014255.167498218,5.5482,5.552,5.5406,5.5444,1014255.1675
2006-04-27 13:45:00,14.5,14.5,14.47,14.47,212401.9957234497,5.5444,5.5444,5.5329,5.5329,212401.9957
2006-04-27 13:50:00,14.48,14.49,14.47,14.49,300308.8619624614,5.5367,5.5406,5.5329,5.5406,300308.862
2006-04-27 13:55:00,14.49,14.53,14.49,14.53,471370.8719410786,5.5406,5.5559,5.5406,5.5559,471370.8719
2006-04-27 14:00:00,14.53,14.55,14.52,14.52,499881.2069375149,5.5559,5.5635,5.552,5.552,499881.2069
2006-04-27 14:05:00,14.52,14.58,14.51,14.58,375386.0774530767,5.552,5.575,5.5482,5.575,375386.0775
2006-04-27 14:10:00,14.58,14.62,14.57,14.58,568068.4248039915,5.575,5.5903,5.5711,5.575,568068.4248
2006-04-27 14:15:00,14.58,14.58,14.53,14.54,327156.0940841055,5.575,5.575,5.5559,5.5597,327156.0941
2006-04-27 14:20:00,14.53,14.57,14.51,14.57,436445.7115704443,5.5559,5.5711,5.5482,5.5711,436445.7116
2006-04-27 14:25:00,14.57,14.57,14.52,14.54,664528.391541934,5.5711,5.5711,5.552,5.5597,664528.3915
2006-04-27 14:30:00,14.54,14.55,14.5,14.5,364457.1157044429,5.5597,5.5635,5.5444,5.5444,364457.1157
2006-04-27 14:35:00,14.49,14.56,14.49,14.56,471133.28581610834,5.5406,5.5673,5.5406,5.5673,471133.2858
2006-04-27 14:40:00,14.56,14.57,14.54,14.55,500831.5514373961,5.5673,5.5711,5.5597,5.5635,500831.5514
2006-04-27 14:45:00,14.54,14.57,14.54,14.56,490140.1758137325,5.5597,5.5711,5.5597,5.5673,490140.1758
2006-04-27 14:50:00,14.56,14.6,14.56,14.59,950819.6721311476,5.5673,5.5826,5.5673,5.5788,950819.6721
2006-04-27 14:55:00,14.59,14.61,14.58,14.61,490140.1758137325,5.5788,5.5864,5.575,5.5864,490140.1758
2006-04-27 15:00:00,14.61,14.63,14.6,14.63,595153.2430506059,5.5864,5.5941,5.5826,5.5941,595153.2431
2006-04-27 15:05:00,14.63,14.64,14.59,14.6,679021.1451651223,5.5941,5.5979,5.5788,5.5826,679021.1452
2006-04-27 15:10:00,14.6,14.64,14.6,14.62,628890.4727963887,5.5826,5.5979,5.5826,5.5903,628890.4728
2006-04-27 15:15:00,14.63,14.63,14.58,14.63,324542.6467094322,5.5941,5.5941,5.575,5.5941,324542.6467
2006-04-27 15:20:00,14.63,14.64,14.63,14.63,1178427.1798526966,5.5941,5.5979,5.5941,5.5941,1178427.1799
2006-04-27 15:25:00,14.63,14.66,14.63,14.65,1292706.1059634115,5.5941,5.6056,5.5941,5.6017,1292706.106
2006-04-27 15:30:00,14.65,14.66,14.59,14.6,606082.2047992398,5.6017,5.6056,5.5788,5.5826,606082.2048
2006-04-27 15:35:00,14.6,14.64,14.56,14.61,663340.4609170825,5.5826,5.5979,5.5673,5.5864,663340.4609
2006-04-27 15:40:00,14.61,14.63,14.58,14.61,734378.7122832027,5.5864,5.5941,5.575,5.5864,734378.7123
2006-04-27 15:45:00,14.61,14.61,14.59,14.6,464718.4604419102,5.5864,5.5864,5.5788,5.5826,464718.4604
2006-04-27 15:50:00,14.61,14.61,14.58,14.61,816821.0976478974,5.5864,5.5864,5.575,5.5864,816821.0976
2006-04-27 15:55:00,14.61,14.66,14.61,14.64,2401995.723449751,5.5864,5.6056,5.5864,5.5979,2401995.7234
2006-04-28 09:30:00,14.59,14.71,14.59,14.7,1625326.6809218342,5.5788,5.6247,5.5788,5.6209,1625326.6809
2006-04-28 09:35:00,14.7,14.74,14.63,14.67,2578284.6281777145,5.6209,5.6362,5.5941,5.6094,2578284.6282
2006-04-28 09:40:00,14.67,14.75,14.66,14.74,934663.815633167,5.6094,5.64,5.6056,5.6362,934663.8156
2006-04-28 09:45:00,14.74,14.79,14.72,14.73,563079.1161796151,5.6362,5.6553,5.6285,5.6323,563079.1162
2006-04-28 09:50:00,14.73,14.74,14.68,14.69,708719.4107864101,5.6323,5.6362,5.6132,5.617,708719.4108
2006-04-28 09:55:00,14.69,14.7,14.66,14.69,454977.4293181278,5.617,5.6209,5.6056,5.617,454977.4293
2006-04-28 10:00:00,14.7,14.73,14.69,14.69,756711.808030411,5.6209,5.6323,5.617,5.617,756711.808
2006-04-28 10:05:00,14.69,14.69,14.62,14.63,788310.7626514612,5.617,5.617,5.5903,5.5941,788310.7627
2006-04-28 10:10:00,14.63,14.69,14.61,14.69,590401.5205511998,5.5941,5.617,5.5864,5.617,590401.5206
2006-04-28 10:15:00,14.69,14.75,14.68,14.69,691850.7959135186,5.617,5.64,5.6132,5.617,691850.7959
2006-04-28 10:20:00,14.69,14.72,14.68,14.69,243763.3642195296,5.617,5.6285,5.6132,5.617,243763.3642
2006-04-28 10:25:00,14.69,14.71,14.64,14.71,310762.6514611547,5.617,5.6247,5.5979,5.6247,310762.6515
2006-04-28 10:30:00,14.71,14.71,14.61,14.63,579234.9726775957,5.6247,5.6247,5.5864,5.5941,579234.9727
2006-04-28 10:35:00,14.62,14.63,14.54,14.58,406747.4459491566,5.5903,5.5941,5.5597,5.575,406747.4459
2006-04-28 10:40:00,14.58,14.61,14.55,14.59,539558.0898075552,5.575,5.5864,5.5635,5.5788,539558.0898
2006-04-28 10:45:00,14.58,14.65,14.58,14.62,356616.7735804229,5.575,5.6017,5.575,5.5903,356616.7736
2006-04-28 10:50:00,14.62,14.64,14.55,14.59,382751.2473271561,5.5903,5.5979,5.5635,5.5788,382751.2473
2006-04-28 10:55:00,14.58,14.6,14.56,14.57,259919.2207175101,5.575,5.5826,5.5673,5.5711,259919.2207
2006-04-28 11:00:00,14.57,14.57,14.5,14.55,1097885.4834877644,5.5711,5.5711,5.5444,5.5635,1097885.4835
2006-04-28 11:05:00,14.55,14.59,14.53,14.57,427179.8526966025,5.5635,5.5788,5.5559,5.5711,427179.8527
2006-04-28 11:10:00,14.56,14.63,14.56,14.61,357329.53195533383,5.5673,5.5941,5.5673,5.5864,357329.532
2006-04-28 11:15:00,14.61,14.64,14.61,14.63,224518.8880969352,5.5864,5.5979,5.5864,5.5941,224518.8881
2006-04-28 11:20:00,14.62,14.62,14.57,14.57,272748.8714659064,5.5903,5.5903,5.5711,5.5711,272748.8715
2006-04-28 11:25:00,14.57,14.58,14.52,14.57,250890.94796863865,5.5711,5.575,5.552,5.5711,250890.948
2006-04-28 11:30:00,14.56,14.58,14.53,14.55,466143.977191732,5.5673,5.575,5.5559,5.5635,466143.9772
2006-04-28 11:35:00,14.55,14.56,14.52,14.54,190306.4861012117,5.5635,5.5673,5.552,5.5597,190306.4861
2006-04-28 11:40:00,14.53,14.57,14.53,14.57,280589.2135899264,5.5559,5.5711,5.5559,5.5711,280589.2136
2006-04-28 11:45:00,14.56,14.57,14.51,14.52,1347588.5008315514,5.5673,5.5711,5.5482,5.552,1347588.5008
2006-04-28 11:50:00,14.52,14.55,14.51,14.52,609883.5827987646,5.552,5.5635,5.5482,5.552,609883.5828
2006-04-28 11:55:00,14.52,14.54,14.52,14.54,102637.20598717035,5.552,5.5597,5.552,5.5597,102637.206
2006-04-28 12:00:00,14.54,14.55,14.52,14.52,200522.68947493468,5.5597,5.5635,5.552,5.552,200522.6895
2006-04-28 12:05:00,14.52,14.55,14.52,14.55,169874.07935376573,5.552,5.5635,5.552,5.5635,169874.0794
2006-04-28 12:10:00,14.55,14.55,14.53,14.55,113090.99548586363,5.5635,5.5635,5.5559,5.5635,113090.9955
2006-04-28 12:15:00,14.55,14.57,14.55,14.55,367070.56307911617,5.5635,5.5711,5.5635,5.5635,367070.5631
2006-04-28 12:20:00,14.55,14.58,14.55,14.56,225706.8187217867,5.5635,5.575,5.5635,5.5673,225706.8187
2006-04-28 12:25:00,14.56,14.63,14.56,14.63,608933.2382988833,5.5673,5.5941,5.5673,5.5941,608933.2383
2006-04-28 12:30:00,14.63,14.63,14.61,14.62,176051.3186029936,5.5941,5.5941,5.5864,5.5903,176051.3186
2006-04-28 12:35:00,14.62,14.64,14.6,14.6,233309.5747208363,5.5903,5.5979,5.5826,5.5826,233309.5747
2006-04-28 12:40:00,14.6,14.6,14.53,14.58,286528.8667141839,5.5826,5.5826,5.5559,5.575,286528.8667
2006-04-28 12:45:00,14.58,14.58,14.54,14.54,141363.74435732953,5.575,5.575,5.5597,5.5597,141363.7444
2006-04-28 12:50:00,14.54,14.58,14.54,14.57,255167.49821810407,5.5597,5.575,5.5597,5.5711,255167.4982
2006-04-28 12:55:00,14.57,14.59,14.57,14.58,266096.45996673795,5.5711,5.5788,5.5711,5.575,266096.46
2006-04-28 13:00:00,14.58,14.58,14.56,14.56,98598.24186267522,5.575,5.575,5.5673,5.5673,98598.2419
2006-04-28 13:05:00,14.56,14.63,14.56,14.59,243525.7780945593,5.5673,5.5941,5.5673,5.5788,243525.7781
2006-04-28 13:10:00,14.59,14.61,14.59,14.61,223806.12972202423,5.5788,5.5864,5.5788,5.5864,223806.1297
2006-04-28 13:15:00,14.61,14.63,14.6,14.63,185079.59135186503,5.5864,5.5941,5.5826,5.5941,185079.5914
2006-04-28 13:20:00,14.63,14.63,14.61,14.61,242337.84746970772,5.5941,5.5941,5.5864,5.5864,242337.8475
2006-04-28 13:25:00,14.61,14.63,14.61,14.62,112140.6509859824,5.5864,5.5941,5.5864,5.5903,112140.651
2006-04-28 13:30:00,14.62,14.64,14.61,14.63,350914.7065811357,5.5903,5.5979,5.5864,5.5941,350914.7066
2006-04-28 13:35:00,14.63,14.63,14.61,14.62,74602.04324067474,5.5941,5.5941,5.5864,5.5903,74602.0432
2006-04-28 13:40:00,14.62,14.63,14.6,14.6,149679.2587312901,5.5903,5.5941,5.5826,5.5826,149679.2587
2006-04-28 13:45:00,14.61,14.61,14.57,14.6,181040.62722737,5.5864,5.5864,5.5711,5.5826,181040.6272
2006-04-28 13:50:00,14.6,14.6,14.58,14.58,108576.8591114279,5.5826,5.5826,5.575,5.575,108576.8591
2006-04-28 13:55:00,14.58,14.61,14.58,14.61,134473.74673319078,5.575,5.5864,5.575,5.5864,134473.7467
2006-04-28 14:00:00,14.61,14.61,14.58,14.6,115229.27061059634,5.5864,5.5864,5.575,5.5826,115229.2706
2006-04-28 14:05:00,14.6,14.61,14.59,14.6,114516.51223568544,5.5826,5.5864,5.5788,5.5826,114516.5122
2006-04-28 14:10:00,14.6,14.61,14.6,14.6,140413.39985744833,5.5826,5.5864,5.5826,5.5826,140413.3999
2006-04-28 14:15:00,14.6,14.61,14.6,14.6,72938.94036588263,5.5826,5.5864,5.5826,5.5826,72938.9404
2006-04-28 14:20:00,14.6,14.61,14.59,14.6,135661.6773580423,5.5826,5.5864,5.5788,5.5826,135661.6774
2006-04-28 14:25:00,14.6,14.61,14.59,14.6,168448.56260394392,5.5826,5.5864,5.5788,5.5826,168448.5626
2006-04-28 14:30:00,14.6,14.61,14.59,14.6,258256.117842718,5.5826,5.5864,5.5788,5.5826,258256.1178
2006-04-28 14:35:00,14.6,14.61,14.59,14.6,306248.5150867189,5.5826,5.5864,5.5788,5.5826,306248.5151
2006-04-28 14:40:00,14.6,14.6,14.59,14.59,217153.7182228558,5.5826,5.5826,5.5788,5.5788,217153.7182
2006-04-28 14:45:00,14.59,14.6,14.57,14.6,295319.55333808507,5.5788,5.5826,5.5711,5.5826,295319.5533
2006-04-28 14:50:00,14.59,14.6,14.55,14.55,478023.2834402471,5.5788,5.5826,5.5635,5.5635,478023.2834
2006-04-28 14:55:00,14.55,14.56,14.52,14.53,604894.2741743883,5.5635,5.5673,5.552,5.5559,604894.2742
2006-04-28 15:00:00,14.53,14.56,14.52,14.53,391541.93395105726,5.5559,5.5673,5.552,5.5559,391541.934
2006-04-28 15:05:00,14.53,14.56,14.52,14.54,539558.0898075552,5.5559,5.5673,5.552,5.5597,539558.0898
2006-04-28 15:10:00,14.55,14.55,14.53,14.55,277025.42171537183,5.5635,5.5635,5.5559,5.5635,277025.4217
2006-04-28 15:15:00,14.55,14.55,14.53,14.53,228082.67997148968,5.5635,5.5635,5.5559,5.5559,228082.68
2006-04-28 15:20:00,14.53,14.58,14.53,14.53,406034.6875742457,5.5559,5.575,5.5559,5.5559,406034.6876
2006-04-28 15:25:00,14.54,14.54,14.52,14.52,524114.9916844856,5.5597,5.5597,5.552,5.552,524114.9917
2006-04-28 15:30:00,14.52,14.53,14.5,14.51,516037.06343549537,5.552,5.5559,5.5444,5.5482,516037.0634
2006-04-28 15:35:00,14.51,14.51,14.49,14.5,395580.8980755524,5.5482,5.5482,5.5406,5.5444,395580.8981
2006-04-28 15:40:00,14.5,14.52,14.5,14.5,276075.07721549063,5.5444,5.552,5.5444,5.5444,276075.0772
2006-04-28 15:45:00,14.5,14.5,14.48,14.49,528629.1280589214,5.5444,5.5444,5.5367,5.5406,528629.1281
2006-04-28 15:50:00,14.49,14.53,14.47,14.53,889047.2796388691,5.5406,5.5559,5.5329,5.5559,889047.2796
2006-04-28 15:55:00,14.53,14.54,14.49,14.53,779044.9037776194,5.5559,5.5597,5.5406,5.5559,779044.9038
2006-05-01 09:30:00,14.49,14.56,14.45,14.48,1460917.0824423854,5.5406,5.5673,5.5253,5.5367,1460917.0824
2006-05-01 09:35:00,14.47,14.5,14.39,14.41,934188.6433832264,5.5329,5.5444,5.5023,5.51,934188.6434
2006-05-01 09:40:00,14.41,14.5,14.41,14.47,550249.4654312189,5.51,5.5444,5.51,5.5329,550249.4654
2006-05-01 09:45:00,14.47,14.5,14.46,14.5,380612.9722024234,5.5329,5.5444,5.5291,5.5444,380612.9722
2006-05-01 09:50:00,14.5,14.52,14.48,14.49,261819.90971727253,5.5444,5.552,5.5367,5.5406,261819.9097
2006-05-01 09:55:00,14.49,14.51,14.48,14.5,162033.73722974578,5.5406,5.5482,5.5367,5.5444,162033.7372
2006-05-01 10:00:00,14.49,14.5,14.44,14.44,364457.1157044429,5.5406,5.5444,5.5214,5.5214,364457.1157
2006-05-01 10:05:00,14.44,14.49,14.41,14.48,366595.3908291756,5.5214,5.5406,5.51,5.5367,366595.3908
2006-05-01 10:10:00,14.48,14.49,14.42,14.42,243288.19196958892,5.5367,5.5406,5.5138,5.5138,243288.192
2006-05-01 10:15:00,14.42,14.43,14.39,14.42,466143.977191732,5.5138,5.5176,5.5023,5.5138,466143.9772
2006-05-01 10:20:00,14.42,14.42,14.38,14.4,657875.9800427655,5.5138,5.5138,5.4985,5.5061,657875.98
2006-05-01 10:25:00,14.4,14.4,14.39,14.39,206937.51484913283,5.5061,5.5061,5.5023,5.5023,206937.5148
2006-05-01 10:30:00,14.39,14.4,14.39,14.39,223568.543597054,5.5023,5.5061,5.5023,5.5023,223568.5436
2006-05-01 10:35:00,14.39,14.39,14.38,14.38,279638.8690900452,5.5023,5.5023,5.4985,5.4985,279638.8691
2006-05-01 10:40:00,14.38,14.38,14.36,14.36,366120.21857923496,5.4985,5.4985,5.4909,5.4909,366120.2186
2006-05-01 10:45:00,14.36,14.38,14.36,14.38,424091.2330719886,5.4909,5.4985,5.4909,5.4985,424091.2331
2006-05-01 10:50:00,14.38,14.44,14.38,14.42,472796.38869090047,5.4985,5.5214,5.4985,5.5138,472796.3887
2006-05-01 10:55:00,14.42,14.47,14.42,14.47,431693.9890710383,5.5138,5.5329,5.5138,5.5329,431693.9891
2006-05-01 11:00:00,14.47,14.51,14.47,14.5,530292.2309337135,5.5329,5.5482,5.5329,5.5444,530292.2309
2006-05-01 11:05:00,14.51,14.51,14.47,14.48,412211.9268234736,5.5482,5.5482,5.5329,5.5367,412211.9268
2006-05-01 11:10:00,14.48,14.49,14.46,14.49,204324.0674744595,5.5367,5.5406,5.5291,5.5406,204324.0675
2006-05-01 11:15:00,14.49,14.51,14.49,14.49,174150.62960323118,5.5406,5.5482,5.5406,5.5406,174150.6296
2006-05-01 11:20:00,14.49,14.56,14.49,14.55,645996.6737942505,5.5406,5.5673,5.5406,5.5635,645996.6738
2006-05-01 11:25:00,14.55,14.58,14.54,14.54,410311.2378237111,5.5635,5.575,5.5597,5.5597,410311.2378
2006-05-01 11:30:00,14.54,14.6,14.54,14.58,503682.5849370397,5.5597,5.5826,5.5597,5.575,503682.5849
2006-05-01 11:35:00,14.58,14.58,14.54,14.55,152530.29223093373,5.575,5.575,5.5597,5.5635,152530.2922
2006-05-01 11:40:00,14.55,14.56,14.53,14.53,127108.57685911145,5.5635,5.5673,5.5559,5.5559,127108.5769
2006-05-01 11:45:00,14.53,14.55,14.52,14.54,195295.79472558803,5.5559,5.5635,5.552,5.5597,195295.7947
2006-05-01 11:50:00,14.55,14.55,14.53,14.55,114278.92611071514,5.5635,5.5635,5.5559,5.5635,114278.9261
2006-05-01 11:55:00,14.55,14.57,14.54,14.56,174388.21572820147,5.5635,5.5711,5.5597,5.5673,174388.2157
2006-05-01 12:00:00,14.56,14.57,14.53,14.55,183654.07460204329,5.5673,5.5711,5.5559,5.5635,183654.0746
2006-05-01 12:05:00,14.55,14.58,14.55,14.55,175100.97410311238,5.5635,5.575,5.5635,5.5635,175100.9741
2006-05-01 12:10:00,14.55,14.56,14.53,14.54,292230.9337134712,5.5635,5.5673,5.5559,5.5597,292230.9337
2006-05-01 12:15:00,14.55,14.55,14.52,14.53,100023.75861249704,5.5635,5.5635,5.552,5.5559,100023.7586
2006-05-01 12:20:00,14.53,14.53,14.47,14.49,258018.53171774768,5.5559,5.5559,5.5329,5.5406,258018.5317
2006-05-01 12:25:00,14.5,14.51,14.5,14.51,143026.84723212165,5.5444,5.5482,5.5444,5.5482,143026.8472
2006-05-01 12:30:00,14.5,14.52,14.49,14.51,145402.70848182467,5.5444,5.552,5.5406,5.5482,145402.7085
2006-05-01 12:35:00,14.51,14.53,14.5,14.5,211689.23734853885,5.5482,5.5559,5.5444,5.5444,211689.2373
2006-05-01 12:40:00,14.5,14.56,14.5,14.56,230933.7134711333,5.5444,5.5673,5.5444,5.5673,230933.7135
2006-05-01 12:45:00,14.55,14.58,14.54,14.57,607745.3076740318,5.5635,5.575,5.5597,5.5711,607745.3077
2006-05-01 12:50:00,14.58,14.6,14.57,14.59,196008.5531004989,5.575,5.5826,5.5711,5.5788,196008.5531
2006-05-01 12:55:00,14.59,14.61,14.57,14.59,293181.2782133524,5.5788,5.5864,5.5711,5.5788,293181.2782
2006-05-01 13:00:00,14.59,14.61,14.57,14.58,175813.73247802327,5.5788,5.5864,5.5711,5.575,175813.7325
2006-05-01 13:05:00,14.57,14.6,14.57,14.6,195533.3808505584,5.5711,5.5826,5.5711,5.5826,195533.3809
2006-05-01 13:10:00,14.6,14.61,14.59,14.59,205511.998099311,5.5826,5.5864,5.5788,5.5788,205511.9981
2006-05-01 13:15:00,14.59,14.6,14.57,14.58,99073.41411261582,5.5788,5.5826,5.5711,5.575,99073.4141
2006-05-01 13:20:00,14.58,14.62,14.58,14.59,343074.3644571157,5.575,5.5903,5.575,5.5788,343074.3645
2006-05-01 13:25:00,14.59,14.61,14.58,14.6,102637.20598717035,5.5788,5.5864,5.575,5.5826,102637.206
2006-05-01 13:30:00,14.6,14.61,14.56,14.56,134711.3328581611,5.5826,5.5864,5.5673,5.5673,134711.3329
2006-05-01 13:35:00,14.56,14.57,14.54,14.57,180327.868852459,5.5673,5.5711,5.5597,5.5711,180327.8689
2006-05-01 13:40:00,14.57,14.57,14.54,14.54,269660.2518412925,5.5711,5.5711,5.5597,5.5597,269660.2518
2006-05-01 13:45:00,14.54,14.57,14.54,14.57,168686.14872891424,5.5597,5.5711,5.5597,5.5711,168686.1487
2006-05-01 13:50:00,14.57,14.58,14.56,14.56,146590.6391066762,5.5711,5.575,5.5673,5.5673,146590.6391
2006-05-01 13:55:00,14.56,14.58,14.54,14.54,440247.0895699691,5.5673,5.575,5.5597,5.5597,440247.0896
2006-05-01 14:00:00,14.54,14.57,14.53,14.57,277738.18009028275,5.5597,5.5711,5.5559,5.5711,277738.1801
2006-05-01 14:05:00,14.57,14.58,14.56,14.56,321929.19933475886,5.5711,5.575,5.5673,5.5673,321929.1993
2006-05-01 14:10:00,14.56,14.57,14.54,14.55,320503.682584937,5.5673,5.5711,5.5597,5.5635,320503.6826
2006-05-01 14:15:00,14.55,14.55,14.52,14.52,163221.6678545973,5.5635,5.5635,5.552,5.552,163221.6679
2006-05-01 14:20:00,14.52,14.55,14.5,14.55,745545.2601568069,5.552,5.5635,5.5444,5.5635,745545.2602
2006-05-01 14:25:00,14.55,14.56,14.54,14.55,210263.72059871705,5.5635,5.5673,5.5597,5.5635,210263.7206
2006-05-01 14:30:00,14.54,14.57,14.54,14.56,331195.0582086006,5.5597,5.5711,5.5597,5.5673,331195.0582
2006-05-01 14:35:00,14.56,14.58,14.54,14.55,295319.55333808507,5.5673,5.575,5.5597,5.5635,295319.5533
2006-05-01 14:40:00,14.55,14.57,14.55,14.56,277263.0078403421,5.5635,5.5711,5.5635,5.5673,277263.0078
2006-05-01 14:45:00,14.56,14.58,14.56,14.56,363506.7712045616,5.5673,5.575,5.5673,5.5673,363506.7712
2006-05-01 14:50:00,14.56,14.57,14.55,14.56,345925.3979567593,5.5673,5.5711,5.5635,5.5673,345925.398
2006-05-01 14:55:00,14.57,14.57,14.56,14.56,215015.44309812307,5.5711,5.5711,5.5673,5.5673,215015.4431
2006-05-01 15:00:00,14.57,14.57,14.56,14.57,228795.43834640057,5.5711,5.5711,5.5673,5.5711,228795.4383
2006-05-01 15:05:00,14.57,14.57,14.53,14.54,554050.8434307437,5.5711,5.5711,5.5559,5.5597,554050.8434
2006-05-01 15:10:00,14.53,14.54,14.52,14.53,251366.12021857925,5.5559,5.5597,5.552,5.5559,251366.1202
2006-05-01 15:15:00,14.53,14.56,14.47,14.48,711808.030411024,5.5559,5.5673,5.5329,5.5367,711808.0304
2006-05-01 15:20:00,14.48,14.52,14.46,14.51,877643.1456402946,5.5367,5.552,5.5291,5.5482,877643.1456
2006-05-01 15:25:00,14.51,14.52,14.48,14.49,888334.5212639582,5.5482,5.552,5.5367,5.5406,888334.5213
2006-05-01 15:30:00,14.49,14.49,14.46,14.47,472558.8025659302,5.5406,5.5406,5.5291,5.5329,472558.8026
2006-05-01 15:35:00,14.47,14.47,14.34,14.38,987170.3492516036,5.5329,5.5329,5.4832,5.4985,987170.3493
2006-05-01 15:40:00,14.38,14.42,14.37,14.39,1367308.1492040865,5.4985,5.5138,5.4947,5.5023,1367308.1492
2006-05-01 15:45:00,14.39,14.45,14.39,14.44,963411.7367545736,5.5023,5.5253,5.5023,5.5214,963411.7368
2006-05-01 15:50:00,14.44,14.44,14.42,14.43,689950.1069137562,5.5214,5.5214,5.5138,5.5176,689950.1069
2006-05-01 15:55:00,14.43,14.47,14.43,14.46,905678.3083867902,5.5176,5.5329,5.5176,5.5291,905678.3084
2006-05-02 09:30:00,14.52,14.58,14.48,14.52,897125.2078878593,5.552,5.575,5.5367,5.552,897125.2079
2006-05-02 09:35:00,14.51,14.58,14.51,14.54,596578.7598004277,5.5482,5.575,5.5482,5.5597,596578.7598
2006-05-02 09:40:00,14.55,14.61,14.52,14.59,699928.724162509,5.5635,5.5864,5.552,5.5788,699928.7242
2006-05-02 09:45:00,14.59,14.6,14.55,14.56,715371.8222855786,5.5788,5.5826,5.5635,5.5673,715371.8223
2006-05-02 09:50:00,14.57,14.57,14.53,14.54,317415.0629603231,5.5711,5.5711,5.5559,5.5597,317415.063
2006-05-02 09:55:00,14.54,14.58,14.53,14.58,283440.24708957,5.5597,5.575,5.5559,5.575,283440.2471
2006-05-02 10:00:00,14.57,14.58,14.53,14.55,200760.27559990497,5.5711,5.575,5.5559,5.5635,200760.2756
2006-05-02 10:05:00,14.54,14.58,14.54,14.57,194583.0363506772,5.5597,5.575,5.5597,5.5711,194583.0364
2006-05-02 10:10:00,14.56,14.59,14.55,14.58,439296.7450700879,5.5673,5.5788,5.5635,5.575,439296.7451
2006-05-02 10:15:00,14.58,14.58,14.53,14.54,623188.4057971014,5.575,5.575,5.5559,5.5597,623188.4058
2006-05-02 10:20:00,14.54,14.55,14.53,14.54,253029.2230933713,5.5597,5.5635,5.5559,5.5597,253029.2231
2006-05-02 10:25:00,14.54,14.59,14.52,14.55,690662.8652886671,5.5597,5.5788,5.552,5.5635,690662.8653
2006-05-02 10:30:00,14.54,14.57,14.51,14.54,529104.300308862,5.5597,5.5711,5.5482,5.5597,529104.3003
2006-05-02 10:35:00,14.54,14.56,14.54,14.55,375623.6635780471,5.5597,5.5673,5.5597,5.5635,375623.6636
2006-05-02 10:40:00,14.55,14.56,14.53,14.54,257068.18721786648,5.5635,5.5673,5.5559,5.5597,257068.1872
2006-05-02 10:45:00,14.54,14.55,14.53,14.55,262057.4958422428,5.5597,5.5635,5.5559,5.5635,262057.4958
2006-05-02 10:50:00,14.54,14.55,14.52,14.52,234259.9192207175,5.5597,5.5635,5.552,5.552,234259.9192
2006-05-02 10:55:00,14.52,14.55,14.52,14.54,368733.6659539083,5.552,5.5635,5.552,5.5597,368733.666
2006-05-02 11:00:00,14.54,14.54,14.52,14.53,227369.9215965788,5.5597,5.5597,5.552,5.5559,227369.9216
2006-05-02 11:05:00,14.53,14.54,14.53,14.53,181990.9717272512,5.5559,5.5597,5.5559,5.5559,181990.9717
2006-05-02 11:10:00,14.53,14.54,14.53,14.54,158707.53148016156,5.5559,5.5597,5.5559,5.5597,158707.5315
2006-05-02 11:15:00,14.53,14.55,14.53,14.55,200997.86172487529,5.5559,5.5635,5.5559,5.5635,200997.8617
2006-05-02 11:20:00,14.55,14.56,14.53,14.53,378949.86932763126,5.5635,5.5673,5.5559,5.5559,378949.8693
2006-05-02 11:25:00,14.53,14.56,14.53,14.56,147540.9836065574,5.5559,5.5673,5.5559,5.5673,147540.9836
2006-05-02 11:30:00,14.56,14.58,14.54,14.57,511522.9270610596,5.5673,5.575,5.5597,5.5711,511522.9271
2006-05-02 11:35:00,14.57,14.57,14.55,14.55,144689.95010691375,5.5711,5.5711,5.5635,5.5635,144689.9501
2006-05-02 11:40:00,14.55,14.55,14.53,14.54,106913.7562366358,5.5635,5.5635,5.5559,5.5597,106913.7562
2006-05-02 11:45:00,14.54,14.55,14.54,14.55,61297.22024233785,5.5597,5.5635,5.5597,5.5635,61297.2202
2006-05-02 11:50:00,14.55,14.55,14.55,14.55,87669.28011404134,5.5635,5.5635,5.5635,5.5635,87669.2801
2006-05-02 11:55:00,14.55,14.55,14.55,14.55,134473.74673319078,5.5635,5.5635,5.5635,5.5635,134473.7467
2006-05-02 12:00:00,14.55,14.56,14.54,14.55,687811.8317890236,5.5635,5.5673,5.5597,5.5635,687811.8318
2006-05-02 12:05:00,14.55,14.56,14.55,14.56,117842.71798526966,5.5635,5.5673,5.5635,5.5673,117842.718
2006-05-02 12:10:00,14.56,14.57,14.55,14.55,172249.94060346877,5.5673,5.5711,5.5635,5.5635,172249.9406
2006-05-02 12:15:00,14.55,14.55,14.54,14.54,45141.36374435733,5.5635,5.5635,5.5597,5.5597,45141.3637
2006-05-02 12:20:00,14.54,14.55,14.54,14.55,83867.90211451652,5.5597,5.5635,5.5597,5.5635,83867.9021
2006-05-02 12:25:00,14.54,14.55,14.53,14.53,150392.017106201,5.5597,5.5635,5.5559,5.5559,150392.0171
2006-05-02 12:30:00,14.53,14.55,14.53,14.55,169874.07935376573,5.5559,5.5635,5.5559,5.5635,169874.0794
2006-05-02 12:35:00,14.54,14.58,14.54,14.55,192207.1751009741,5.5597,5.575,5.5597,5.5635,192207.1751
2006-05-02 12:40:00,14.55,14.55,14.54,14.54,121644.09598479448,5.5635,5.5635,5.5597,5.5597,121644.096
2006-05-02 12:45:00,14.54,14.56,14.53,14.55,181278.21335234024,5.5597,5.5673,5.5559,5.5635,181278.2134
2006-05-02 12:50:00,14.55,14.57,14.55,14.55,211451.6512235685,5.5635,5.5711,5.5635,5.5635,211451.6512
2006-05-02 12:55:00,14.55,14.55,14.55,14.55,44903.77761938703,5.5635,5.5635,5.5635,5.5635,44903.7776
2006-05-02 13:00:00,14.55,14.57,14.55,14.55,158469.94535519127,5.5635,5.5711,5.5635,5.5635,158469.9454
2006-05-02 13:05:00,14.55,14.56,14.55,14.56,225944.4048467569,5.5635,5.5673,5.5635,5.5673,225944.4048
2006-05-02 13:10:00,14.56,14.57,14.56,14.57,249465.43121881684,5.5673,5.5711,5.5673,5.5711,249465.4312
2006-05-02 13:15:00,14.57,14.57,14.56,14.56,124257.5433594678,5.5711,5.5711,5.5673,5.5673,124257.5434
2006-05-02 13:20:00,14.56,14.57,14.55,14.55,132810.64385839866,5.5673,5.5711,5.5635,5.5635,132810.6439
2006-05-02 13:25:00,14.55,14.57,14.55,14.57,107626.51461154668,5.5635,5.5711,5.5635,5.5711,107626.5146
2006-05-02 13:30:00,14.57,14.58,14.55,14.56,176526.4908529342,5.5711,5.575,5.5635,5.5673,176526.4909
2006-05-02 13:35:00,14.56,14.56,14.55,14.56,80304.11023996198,5.5673,5.5673,5.5635,5.5673,80304.1102
2006-05-02 13:40:00,14.56,14.58,14.55,14.55,174150.62960323118,5.5673,5.575,5.5635,5.5635,174150.6296
2006-05-02 13:45:00,14.55,14.56,14.55,14.55,108101.6868614873,5.5635,5.5673,5.5635,5.5635,108101.6869
2006-05-02 13:50:00,14.55,14.57,14.55,14.55,275362.3188405797,5.5635,5.5711,5.5635,5.5635,275362.3188
2006-05-02 13:55:00,14.56,14.58,14.56,14.57,181515.79947731053,5.5673,5.575,5.5673,5.5711,181515.7995
2006-05-02 14:00:00,14.57,14.6,14.57,14.59,410311.2378237111,5.5711,5.5826,5.5711,5.5788,410311.2378
2006-05-02 14:05:00,14.6,14.61,14.59,14.6,438821.5728201473,5.5826,5.5864,5.5788,5.5826,438821.5728
2006-05-02 14:10:00,14.6,14.61,14.59,14.6,292468.51983844145,5.5826,5.5864,5.5788,5.5826,292468.5198
2006-05-02 14:15:00,14.6,14.61,14.6,14.6,151104.7754811119,5.5826,5.5864,5.5826,5.5826,151104.7755
2006-05-02 14:20:00,14.61,14.61,14.6,14.6,72938.94036588263,5.5864,5.5864,5.5826,5.5826,72938.9404
2006-05-02 14:25:00,14.6,14.61,14.59,14.61,175338.56022808267,5.5826,5.5864,5.5788,5.5864,175338.5602
2006-05-02 14:30:00,14.61,14.61,14.6,14.61,612021.8579234973,5.5864,5.5864,5.5826,5.5864,612021.8579
2006-05-02 14:35:00,14.61,14.62,14.6,14.61,255880.256593015,5.5864,5.5903,5.5826,5.5864,255880.2566
2006-05-02 14:40:00,14.61,14.63,14.61,14.63,602280.8267997149,5.5864,5.5941,5.5864,5.5941,602280.8268
2006-05-02 14:45:00,14.63,14.63,14.61,14.61,331195.0582086006,5.5941,5.5941,5.5864,5.5864,331195.0582
2006-05-02 14:50:00,14.61,14.61,14.59,14.61,254929.91209313367,5.5864,5.5864,5.5788,5.5864,254929.9121
2006-05-02 14:55:00,14.61,14.63,14.6,14.62,303159.895462105,5.5864,5.5941,5.5826,5.5903,303159.8955
2006-05-02 15:00:00,14.62,14.63,14.61,14.62,211214.06509859825,5.5903,5.5941,5.5864,5.5903,211214.0651
2006-05-02 15:05:00,14.63,14.63,14.61,14.63,760275.5999049656,5.5941,5.5941,5.5864,5.5941,760275.5999
2006-05-02 15:10:00,14.63,14.64,14.63,14.63,279876.45521501545,5.5941,5.5979,5.5941,5.5941,279876.4552
2006-05-02 15:15:00,14.63,14.63,14.62,14.63,300308.8619624614,5.5941,5.5941,5.5903,5.5941,300308.862
2006-05-02 15:20:00,14.63,14.63,14.61,14.62,404371.5846994536,5.5941,5.5941,5.5864,5.5903,404371.5847
2006-05-02 15:25:00,14.63,14.65,14.62,14.64,426704.680446662,5.5941,5.6017,5.5903,5.5979,426704.6804
2006-05-02 15:30:00,14.64,14.65,14.63,14.64,277975.76621525304,5.5979,5.6017,5.5941,5.5979,277975.7662
2006-05-02 15:35:00,14.64,14.64,14.62,14.62,323829.88833452127,5.5979,5.5979,5.5903,5.5903,323829.8883
2006-05-02 15:40:00,14.62,14.62,14.61,14.61,256593.01496792588,5.5903,5.5903,5.5864,5.5864,256593.015
2006-05-02 15:45:00,14.61,14.61,14.61,14.61,448087.4316939891,5.5864,5.5864,5.5864,5.5864,448087.4317
2006-05-02 15:50:00,14.61,14.61,14.59,14.61,468757.42456640536,5.5864,5.5864,5.5788,5.5864,468757.4246
2006-05-02 15:55:00,14.61,14.63,14.6,14.6,1023521.02637206,5.5864,5.5941,5.5826,5.5826,1023521.0264
2006-05-03 09:30:00,14.61,14.73,14.59,14.61,1064385.8398669518,5.5864,5.6323,5.5788,5.5864,1064385.8399
2006-05-03 09:35:00,14.61,14.62,14.57,14.59,587075.3148016155,5.5864,5.5903,5.5711,5.5788,587075.3148
2006-05-03 09:40:00,14.59,14.62,14.52,14.56,729864.575908767,5.5788,5.5903,5.552,5.5673,729864.5759
2006-05-03 09:45:00,14.57,14.57,14.52,14.55,436920.8838203849,5.5711,5.5711,5.552,5.5635,436920.8838
2006-05-03 09:50:00,14.55,14.55,14.53,14.55,248039.914468995,5.5635,5.5635,5.5559,5.5635,248039.9145
2006-05-03 09:55:00,14.54,14.58,14.54,14.56,366595.3908291756,5.5597,5.575,5.5597,5.5673,366595.3908
2006-05-03 10:00:00,14.55,14.57,14.54,14.55,252316.46471846043,5.5635,5.5711,5.5597,5.5635,252316.4647
2006-05-03 10:05:00,14.55,14.56,14.53,14.53,155618.91185554763,5.5635,5.5673,5.5559,5.5559,155618.9119
2006-05-03 10:10:00,14.53,14.53,14.49,14.51,377049.1803278689,5.5559,5.5559,5.5406,5.5482,377049.1803
2006-05-03 10:15:00,14.51,14.52,14.5,14.5,209788.54834877644,5.5482,5.552,5.5444,5.5444,209788.5483
2006-05-03 10:20:00,14.5,14.56,14.5,14.51,320503.682584937,5.5444,5.5673,5.5444,5.5482,320503.6826
2006-05-03 10:25:00,14.51,14.52,14.47,14.47,211689.23734853885,5.5482,5.552,5.5329,5.5329,211689.2373
2006-05-03 10:30:00,14.47,14.49,14.44,14.47,321454.0270848182,5.5329,5.5406,5.5214,5.5329,321454.0271
2006-05-03 10:35:00,14.47,14.47,14.44,14.45,194583.0363506772,5.5329,5.5329,5.5214,5.5253,194583.0364
2006-05-03 10:40:00,14.45,14.47,14.42,14.46,323117.12995961035,5.5253,5.5329,5.5138,5.5291,323117.13
2006-05-03 10:45:00,14.46,14.48,14.42,14.42,293894.03658826323,5.5291,5.5367,5.5138,5.5138,293894.0366
2006-05-03 10:50:00,14.42,14.43,14.39,14.4,185317.1774768353,5.5138,5.5176,5.5023,5.5061,185317.1775
2006-05-03 10:55:00,14.4,14.46,14.39,14.45,295081.9672131148,5.5061,5.5291,5.5023,5.5253,295081.9672
2006-05-03 11:00:00,14.45,14.45,14.38,14.39,678545.9729151818,5.5253,5.5253,5.4985,5.5023,678545.9729
2006-05-03 11:05:00,14.42,14.42,14.38,14.39,475885.0083155144,5.5138,5.5138,5.4985,5.5023,475885.0083
2006-05-03 11:10:00,14.39,14.39,14.34,14.35,502969.8265621288,5.5023,5.5023,5.4832,5.487,502969.8266
2006-05-03 11:15:00,14.35,14.37,14.32,14.37,617011.1665478736,5.487,5.4947,5.4756,5.4947,617011.1665
2006-05-03 11:20:00,14.37,14.42,14.36,14.42,578047.0420527442,5.4947,5.5138,5.4909,5.5138,578047.0421
2006-05-03 11:25:00,14.42,14.42,14.39,14.41,304822.9983368971,5.5138,5.5138,5.5023,5.51,304822.9983
2006-05-03 11:30:00,14.41,14.41,14.38,14.38,144927.53623188406,5.51,5.51,5.4985,5.4985,144927.5362
2006-05-03 11:35:00,14.38,14.39,14.37,14.38,144214.77785697317,5.4985,5.5023,5.4947,5.4985,144214.7779
2006-05-03 11:40:00,14.39,14.4,14.38,14.39,69850.3207412687,5.5023,5.5061,5.4985,5.5023,69850.3207
2006-05-03 11:45:00,14.39,14.43,14.38,14.42,137087.1941078641,5.5023,5.5176,5.4985,5.5138,137087.1941
2006-05-03 11:50:00,14.43,14.43,14.41,14.41,163221.6678545973,5.5176,5.5176,5.51,5.51,163221.6679
2006-05-03 11:55:00,14.41,14.43,14.39,14.4,98598.24186267522,5.51,5.5176,5.5023,5.5061,98598.2419
2006-05-03 12:00:00,14.4,14.4,14.37,14.39,393442.62295081967,5.5061,5.5061,5.4947,5.5023,393442.623
2006-05-03 12:05:00,14.38,14.39,14.37,14.38,113803.75386077454,5.4985,5.5023,5.4947,5.4985,113803.7539
2006-05-03 12:10:00,14.38,14.39,14.35,14.35,279638.8690900452,5.4985,5.5023,5.487,5.487,279638.8691
2006-05-03 12:15:00,14.36,14.36,14.35,14.36,124019.9572344975,5.4909,5.4909,5.487,5.4909,124019.9572
2006-05-03 12:20:00,14.36,14.36,14.33,14.34,285340.9360893324,5.4909,5.4909,5.4794,5.4832,285340.9361
2006-05-03 12:25:00,14.34,14.34,14.31,14.32,453551.912568306,5.4832,5.4832,5.4717,5.4756,453551.9126
2006-05-03 12:30:00,14.32,14.32,14.31,14.31,579234.9726775957,5.4756,5.4756,5.4717,5.4717,579234.9727
2006-05-03 12:35:00,14.31,14.32,14.31,14.32,321454.0270848182,5.4717,5.4756,5.4717,5.4756,321454.0271
2006-05-03 12:40:00,14.32,14.34,14.31,14.34,266809.21834164887,5.4756,5.4832,5.4717,5.4832,266809.2183
2006-05-03 12:45:00,14.34,14.35,14.33,14.34,233071.988595866,5.4832,5.487,5.4794,5.4832,233071.9886
2006-05-03 12:50:00,14.34,14.37,14.34,14.37,210026.1344737468,5.4832,5.4947,5.4832,5.4947,210026.1345
2006-05-03 12:55:00,14.37,14.39,14.37,14.39,268472.321216441,5.4947,5.5023,5.4947,5.5023,268472.3212
2006-05-03 13:00:00,14.39,14.39,14.38,14.38,118555.47636018058,5.5023,5.5023,5.4985,5.4985,118555.4764
2006-05-03 13:05:00,14.38,14.39,14.38,14.38,126870.99073414112,5.4985,5.5023,5.4985,5.4985,126870.9907
2006-05-03 13:10:00,14.38,14.38,14.36,14.37,159657.87598004277,5.4985,5.4985,5.4909,5.4947,159657.876
2006-05-03 13:15:00,14.37,14.38,14.37,14.37,45854.12211926824,5.4947,5.4985,5.4947,5.4947,45854.1221
2006-05-03 13:20:00,14.37,14.37,14.36,14.37,211689.23734853885,5.4947,5.4947,5.4909,5.4947,211689.2373
2006-05-03 13:25:00,14.37,14.39,14.36,14.38,123782.3711095272,5.4947,5.5023,5.4909,5.4985,123782.3711
2006-05-03 13:30:00,14.38,14.38,14.36,14.37,90282.72748871466,5.4985,5.4985,5.4909,5.4947,90282.7275
2006-05-03 13:35:00,14.37,14.37,14.33,14.34,500831.5514373961,5.4947,5.4947,5.4794,5.4832,500831.5514
2006-05-03 13:40:00,14.34,14.36,14.34,14.35,370396.7688287004,5.4832,5.4909,5.4832,5.487,370396.7688
2006-05-03 13:45:00,14.35,14.35,14.29,14.29,868852.4590163935,5.487,5.487,5.4641,5.4641,868852.459
2006-05-03 13:50:00,14.29,14.31,14.23,14.24,1225706.8187217866,5.4641,5.4717,5.4411,5.445,1225706.8187
2006-05-03 13:55:00,14.24,14.29,14.24,14.27,598004.2765502494,5.445,5.4641,5.445,5.4564,598004.2766
2006-05-03 14:00:00,14.28,14.29,14.27,14.28,281539.5580898076,5.4603,5.4641,5.4564,5.4603,281539.5581
2006-05-03 14:05:00,14.29,14.3,14.26,14.3,603231.1712995961,5.4641,5.4679,5.4526,5.4679,603231.1713
2006-05-03 14:10:00,14.31,14.31,14.29,14.3,217866.47659776668,5.4717,5.4717,5.4641,5.4679,217866.4766
2006-05-03 14:15:00,14.3,14.31,14.28,14.28,627464.956046567,5.4679,5.4717,5.4603,5.4603,627464.956
2006-05-03 14:20:00,14.28,14.31,14.27,14.31,887621.7628890473,5.4603,5.4717,5.4564,5.4717,887621.7629
2006-05-03 14:25:00,14.31,14.31,14.29,14.31,129246.85198384414,5.4717,5.4717,5.4641,5.4717,129246.852
2006-05-03 14:30:00,14.31,14.34,14.31,14.34,819909.7172725113,5.4717,5.4832,5.4717,5.4832,819909.7173
2006-05-03 14:35:00,14.34,14.34,14.3,14.32,631741.5062960323,5.4832,5.4832,5.4679,5.4756,631741.5063
2006-05-03 14:40:00,14.32,14.35,14.31,14.35,194583.0363506772,5.4756,5.487,5.4717,5.487,194583.0364
2006-05-03 14:45:00,14.35,14.36,14.34,14.35,215965.78759800427,5.487,5.4909,5.4832,5.487,215965.7876
2006-05-03 14:50:00,14.35,14.35,14.34,14.34,351389.87883107626,5.487,5.487,5.4832,5.4832,351389.8788
2006-05-03 14:55:00,14.34,14.34,14.32,14.33,107864.100736517,5.4832,5.4832,5.4756,5.4794,107864.1007
2006-05-03 15:00:00,14.34,14.37,14.33,14.37,177952.007602756,5.4832,5.4947,5.4794,5.4947,177952.0076
2006-05-03 15:05:00,14.36,14.37,14.33,14.34,191732.0028510335,5.4909,5.4947,5.4794,5.4832,191732.0029
2006-05-03 15:10:00,14.34,14.37,14.34,14.35,208363.03159895464,5.4832,5.4947,5.4832,5.487,208363.0316
2006-05-03 15:15:00,14.35,14.37,14.35,14.37,139463.05535756712,5.487,5.4947,5.487,5.4947,139463.0554
2006-05-03 15:20:00,14.37,14.37,14.32,14.32,215253.02922309336,5.4947,5.4947,5.4756,5.4756,215253.0292
2006-05-03 15:25:00,14.32,14.37,14.32,14.37,171299.59610358757,5.4756,5.4947,5.4756,5.4947,171299.5961
2006-05-03 15:30:00,14.37,14.41,14.36,14.4,742931.8127821336,5.4947,5.51,5.4909,5.5061,742931.8128
2006-05-03 15:35:00,14.4,14.4,14.36,14.38,492991.2093133761,5.5061,5.5061,5.4909,5.4985,492991.2093
2006-05-03 15:40:00,14.38,14.39,14.36,14.39,461154.66856735566,5.4985,5.5023,5.4909,5.5023,461154.6686
2006-05-03 15:45:00,14.38,14.4,14.37,14.37,402470.8956996912,5.4985,5.5061,5.4947,5.4947,402470.8957
2006-05-03 15:50:00,14.37,14.41,14.37,14.39,645521.5015443098,5.4947,5.51,5.4947,5.5023,645521.5015
2006-05-03 15:55:00,14.4,14.42,14.38,14.38,829888.334521264,5.5061,5.5138,5.4985,5.4985,829888.3345
2006-05-04 09:30:00,14.34,14.63,14.32,14.35,1131860.2993585174,5.4832,5.5941,5.4756,5.487,1131860.2994
2006-05-04 09:35:00,14.35,14.37,14.31,14.37,643145.6402946068,5.487,5.4947,5.4717,5.4947,643145.6403
2006-05-04 09:40:00,14.36,14.41,14.34,14.38,366832.9769541459,5.4909,5.51,5.4832,5.4985,366832.977
2006-05-04 09:45:00,14.38,14.39,14.32,14.34,540508.4343074365,5.4985,5.5023,5.4756,5.4832,540508.4343
2006-05-04 09:50:00,14.34,14.36,14.32,14.32,371584.6994535519,5.4832,5.4909,5.4756,5.4756,371584.6995
2006-05-04 09:55:00,14.32,14.36,14.32,14.35,547873.6041815159,5.4756,5.4909,5.4756,5.487,547873.6042
2006-05-04 10:00:00,14.35,14.44,14.34,14.43,575908.7669280114,5.487,5.5214,5.4832,5.5176,575908.7669
2006-05-04 10:05:00,14.43,14.46,14.39,14.45,718698.0280351627,5.5176,5.5291,5.5023,5.5253,718698.028
2006-05-04 10:10:00,14.45,14.51,14.43,14.51,616060.8220479924,5.5253,5.5482,5.5176,5.5482,616060.822
2006-05-04 10:15:00,14.51,14.54,14.47,14.47,546210.5013067237,5.5482,5.5597,5.5329,5.5329,546210.5013
2006-05-04 10:20:00,14.47,14.5,14.44,14.45,240912.330719886,5.5329,5.5444,5.5214,5.5253,240912.3307
2006-05-04 10:25:00,14.45,14.47,14.4,14.41,490615.34806367307,5.5253,5.5329,5.5061,5.51,490615.3481
2006-05-04 10:30:00,14.41,14.42,14.39,14.41,319553.3380850558,5.51,5.5138,5.5023,5.51,319553.3381
2006-05-04 10:35:00,14.41,14.43,14.41,14.41,318602.9935851746,5.51,5.5176,5.51,5.51,318602.9936
2006-05-04 10:40:00,14.41,14.44,14.41,14.44,169161.32097885484,5.51,5.5214,5.51,5.5214,169161.321
2006-05-04 10:45:00,14.44,14.47,14.41,14.41,359230.22095509624,5.5214,5.5329,5.51,5.51,359230.221
2006-05-04 10:50:00,14.41,14.42,14.4,14.41,297220.2423378475,5.51,5.5138,5.5061,5.51,297220.2423
2006-05-04 10:55:00,14.42,14.42,14.39,14.4,233071.988595866,5.5138,5.5138,5.5023,5.5061,233071.9886
2006-05-04 11:00:00,14.4,14.42,14.39,14.41,514611.5466856736,5.5061,5.5138,5.5023,5.51,514611.5467
2006-05-04 11:05:00,14.41,14.46,14.41,14.42,315514.3739605607,5.51,5.5291,5.51,5.5138,315514.374
2006-05-04 11:10:00,14.42,14.44,14.42,14.42,142789.26110715134,5.5138,5.5214,5.5138,5.5138,142789.2611
2006-05-04 11:15:00,14.42,14.57,14.42,14.57,1942028.9855072463,5.5138,5.5711,5.5138,5.5711,1942028.9855
2006-05-04 11:20:00,14.57,14.61,14.53,14.57,1360655.737704918,5.5711,5.5864,5.5559,5.5711,1360655.7377
2006-05-04 11:25:00,14.57,14.58,14.43,14.47,1129959.610358755,5.5711,5.575,5.5176,5.5329,1129959.6104
2006-05-04 11:30:00,14.47,14.48,14.35,14.42,1436208.125445474,5.5329,5.5367,5.487,5.5138,1436208.1254
2006-05-04 11:35:00,14.42,14.45,14.38,14.45,800665.2411499169,5.5138,5.5253,5.4985,5.5253,800665.2411
2006-05-04 11:40:00,14.45,14.46,14.41,14.43,552387.7405559515,5.5253,5.5291,5.51,5.5176,552387.7406
2006-05-04 11:45:00,14.43,14.44,14.42,14.43,382751.2473271561,5.5176,5.5214,5.5138,5.5176,382751.2473
2006-05-04 11:50:00,14.43,14.44,14.42,14.43,454502.2570681872,5.5176,5.5214,5.5138,5.5176,454502.2571
2006-05-04 11:55:00,14.44,14.44,14.43,14.43,685673.5566642908,5.5214,5.5214,5.5176,5.5176,685673.5567
2006-05-04 12:00:00,14.43,14.43,14.38,14.39,453789.4986932763,5.5176,5.5176,5.4985,5.5023,453789.4987
2006-05-04 12:05:00,14.39,14.42,14.38,14.41,921834.1648847708,5.5023,5.5138,5.4985,5.51,921834.1649
2006-05-04 12:10:00,14.41,14.46,14.4,14.44,617723.9249227846,5.51,5.5291,5.5061,5.5214,617723.9249
2006-05-04 12:15:00,14.45,14.45,14.43,14.44,769779.0449037777,5.5253,5.5253,5.5176,5.5214,769779.0449
2006-05-04 12:20:00,14.44,14.44,14.42,14.42,402708.48182466143,5.5214,5.5214,5.5138,5.5138,402708.4818
2006-05-04 12:25:00,14.43,14.43,14.42,14.42,304110.23996198626,5.5176,5.5176,5.5138,5.5138,304110.24
2006-05-04 12:30:00,14.42,14.42,14.38,14.38,514373.9605607032,5.5138,5.5138,5.4985,5.4985,514373.9606
2006-05-04 12:35:00,14.38,14.39,14.36,14.36,985032.0741268712,5.4985,5.5023,5.4909,5.4909,985032.0741
2006-05-04 12:40:00,14.36,14.4,14.34,14.36,969351.3898788312,5.4909,5.5061,5.4832,5.4909,969351.3899
2006-05-04 12:45:00,14.36,14.4,14.34,14.36,1940128.296507484,5.4909,5.5061,5.4832,5.4909,1940128.2965
2006-05-04 12:50:00,14.36,14.38,14.36,14.38,467331.9078165835,5.4909,5.4985,5.4909,5.4985,467331.9078
2006-05-04 12:55:00,14.38,14.39,14.36,14.38,457828.4628177715,5.4985,5.5023,5.4909,5.4985,457828.4628
2006-05-04 13:00:00,14.39,14.41,14.38,14.4,586124.9703017344,5.5023,5.51,5.4985,5.5061,586124.9703
2006-05-04 13:05:00,14.4,14.43,14.39,14.42,337134.7113328582,5.5061,5.5176,5.5023,5.5138,337134.7113
2006-05-04 13:10:00,14.42,14.42,14.4,14.41,236635.7804704205,5.5138,5.5138,5.5061,5.51,236635.7805
2006-05-04 13:15:00,14.41,14.44,14.4,14.44,629603.2311712996,5.51,5.5214,5.5061,5.5214,629603.2312
2006-05-04 13:20:00,14.44,14.45,14.42,14.42,321454.0270848182,5.5214,5.5253,5.5138,5.5138,321454.0271
2006-05-04 13:25:00,14.43,14.44,14.41,14.42,1033737.2297457828,5.5176,5.5214,5.51,5.5138,1033737.2297
2006-05-04 13:30:00,14.42,14.45,14.41,14.43,519838.4414350202,5.5138,5.5253,5.51,5.5176,519838.4414
2006-05-04 13:35:00,14.43,14.44,14.42,14.42,300784.034212402,5.5176,5.5214,5.5138,5.5138,300784.0342
2006-05-04 13:40:00,14.43,14.43,14.42,14.43,280114.04133998574,5.5176,5.5176,5.5138,5.5176,280114.0413
2006-05-04 13:45:00,14.43,14.46,14.43,14.43,440484.67569493945,5.5176,5.5291,5.5176,5.5176,440484.6757
2006-05-04 13:50:00,14.43,14.48,14.43,14.44,519125.6830601093,5.5176,5.5367,5.5176,5.5214,519125.6831
2006-05-04 13:55:00,14.45,14.46,14.44,14.45,550011.8793062485,5.5253,5.5291,5.5214,5.5253,550011.8793
2006-05-04 14:00:00,14.45,14.47,14.45,14.46,296507.48396293656,5.5253,5.5329,5.5253,5.5291,296507.484
2006-05-04 14:05:00,14.46,14.46,14.45,14.45,540033.2620574959,5.5291,5.5291,5.5253,5.5253,540033.2621
2006-05-04 14:10:00,14.45,14.45,14.42,14.44,856735.566642908,5.5253,5.5253,5.5138,5.5214,856735.5666
2006-05-04 14:15:00,14.44,14.44,14.42,14.44,421952.9579472559,5.5214,5.5214,5.5138,5.5214,421952.9579
2006-05-04 14:20:00,14.43,14.44,14.42,14.42,478260.8695652174,5.5176,5.5214,5.5138,5.5138,478260.8696
2006-05-04 14:25:00,14.42,14.43,14.42,14.42,298170.5868377287,5.5138,5.5176,5.5138,5.5138,298170.5868
2006-05-04 14:30:00,14.42,14.43,14.41,14.42,394630.5535756712,5.5138,5.5176,5.51,5.5138,394630.5536
2006-05-04 14:35:00,14.42,14.42,14.4,14.41,335234.0223330958,5.5138,5.5138,5.5061,5.51,335234.0223
2006-05-04 14:40:00,14.41,14.44,14.39,14.39,993822.7607507722,5.51,5.5214,5.5023,5.5023,993822.7608
2006-05-04 14:45:00,14.39,14.44,14.39,14.39,406747.4459491566,5.5023,5.5214,5.5023,5.5023,406747.4459
2006-05-04 14:50:00,14.39,14.41,14.39,14.4,205749.5842242813,5.5023,5.51,5.5023,5.5061,205749.5842
2006-05-04 14:55:00,14.4,14.41,14.39,14.4,330719.88595866004,5.5061,5.51,5.5023,5.5061,330719.886
2006-05-04 15:00:00,14.4,14.42,14.4,14.42,151104.7754811119,5.5061,5.5138,5.5061,5.5138,151104.7755
2006-05-04 15:05:00,14.42,14.42,14.39,14.39,181753.3856022808,5.5138,5.5138,5.5023,5.5023,181753.3856
2006-05-04 15:10:00,14.39,14.4,14.39,14.39,221430.2684723212,5.5023,5.5061,5.5023,5.5023,221430.2685
2006-05-04 15:15:00,14.39,14.39,14.39,14.39,230220.9550962224,5.5023,5.5023,5.5023,5.5023,230220.9551
2006-05-04 15:20:00,14.39,14.41,14.39,14.41,408648.134948919,5.5023,5.51,5.5023,5.51,408648.1349
2006-05-04 15:25:00,14.41,14.42,14.4,14.41,531004.9893086244,5.51,5.5138,5.5061,5.51,531004.9893
2006-05-04 15:30:00,14.41,14.41,14.39,14.39,474697.0776906629,5.51,5.51,5.5023,5.5023,474697.0777
2006-05-04 15:35:00,14.39,14.39,14.35,14.37,667379.4250415775,5.5023,5.5023,5.487,5.4947,667379.425
2006-05-04 15:40:00,14.37,14.37,14.28,14.28,1593252.5540508437,5.4947,5.4947,5.4603,5.4603,1593252.5541
2006-05-04 15:45:00,14.29,14.37,14.28,14.37,969826.5621287716,5.4641,5.4947,5.4603,5.4947,969826.5621
2006-05-04 15:50:00,14.37,14.37,14.33,14.34,586837.7286766453,5.4947,5.4947,5.4794,5.4832,586837.7287
2006-05-04 15:55:00,14.34,14.36,14.34,14.36,613684.9607982894,5.4832,5.4909,5.4832,5.4909,613684.9608
2006-05-05 09:30:00,14.4,14.44,14.34,14.38,1815395.580898076,5.5061,5.5214,5.4832,5.4985,1815395.5809
2006-05-05 09:35:00,14.37,14.4,14.31,14.32,1059396.5312425755,5.4947,5.5061,5.4717,5.4756,1059396.5312
2006-05-05 09:40:00,14.32,14.34,14.29,14.31,1106913.7562366358,5.4756,5.4832,5.4641,5.4717,1106913.7562
2006-05-05 09:45:00,14.31,14.32,14.27,14.29,813257.3057733428,5.4717,5.4756,5.4564,5.4641,813257.3058
2006-05-05 09:50:00,14.29,14.31,14.15,14.21,1515799.477310525,5.4641,5.4717,5.4106,5.4335,1515799.4773
2006-05-05 09:55:00,14.21,14.28,14.18,14.25,1355191.256830601,5.4335,5.4603,5.422,5.4488,1355191.2568
2006-05-05 10:00:00,14.25,14.25,14.17,14.17,1800665.2411499168,5.4488,5.4488,5.4182,5.4182,1800665.2411
2006-05-05 10:05:00,14.17,14.2,14.1,14.1,2617248.752672844,5.4182,5.4297,5.3914,5.3914,2617248.7527
2006-05-05 10:10:00,14.1,14.1,14.03,14.05,2620337.372297458,5.3914,5.3914,5.3647,5.3723,2620337.3723
2006-05-05 10:15:00,14.05,14.13,14.05,14.1,2116417.201235448,5.3723,5.4029,5.3723,5.3914,2116417.2012
2006-05-05 10:20:00,14.1,14.13,14.07,14.1,1244238.5364694702,5.3914,5.4029,5.38,5.3914,1244238.5365
2006-05-05 10:25:00,14.1,14.12,14.04,14.04,1267759.5628415302,5.3914,5.3991,5.3685,5.3685,1267759.5628
2006-05-05 10:30:00,14.04,14.08,14.04,14.07,943454.5022570682,5.3685,5.3838,5.3685,5.38,943454.5023
2006-05-05 10:35:00,14.07,14.1,14.06,14.07,951294.8443810882,5.38,5.3914,5.3761,5.38,951294.8444
2006-05-05 10:40:00,14.07,14.07,13.96,13.99,1506771.2045616535,5.38,5.38,5.3379,5.3494,1506771.2046
2006-05-05 10:45:00,13.99,14.02,13.99,14.0,985507.2463768116,5.3494,5.3608,5.3494,5.3532,985507.2464
2006-05-05 10:50:00,14.0,14.0,13.91,13.93,2302209.550962224,5.3532,5.3532,5.3188,5.3264,2302209.551
2006-05-05 10:55:00,13.93,14.0,13.92,14.0,1256830.6010928962,5.3264,5.3532,5.3226,5.3532,1256830.6011
2006-05-05 11:00:00,14.0,14.01,13.96,13.97,1014017.5813732478,5.3532,5.357,5.3379,5.3417,1014017.5814
2006-05-05 11:05:00,13.97,13.97,13.94,13.97,847707.2938940366,5.3417,5.3417,5.3303,5.3417,847707.2939
2006-05-05 11:10:00,13.96,13.99,13.96,13.99,1109289.6174863388,5.3379,5.3494,5.3379,5.3494,1109289.6175
2006-05-05 11:15:00,13.99,14.0,13.98,13.99,526728.4390591589,5.3494,5.3532,5.3456,5.3494,526728.4391
2006-05-05 11:20:00,13.99,13.99,13.94,13.97,1202185.792349727,5.3494,5.3494,5.3303,5.3417,1202185.7923
2006-05-05 11:25:00,13.97,13.98,13.94,13.96,743644.5711570445,5.3417,5.3456,5.3303,5.3379,743644.5712
2006-05-05 11:30:00,13.96,13.97,13.95,13.97,781895.937277263,5.3379,5.3417,5.3341,5.3417,781895.9373
2006-05-05 11:35:00,13.96,13.98,13.93,13.94,1457115.7044428606,5.3379,5.3456,5.3264,5.3303,1457115.7044
2006-05-05 11:40:00,13.94,13.95,13.91,13.91,973152.767878356,5.3303,5.3341,5.3188,5.3188,973152.7679
2006-05-05 11:45:00,13.91,13.92,13.89,13.89,1268472.321216441,5.3188,5.3226,5.3111,5.3111,1268472.3212
2006-05-05 11:50:00,13.89,13.89,13.87,13.89,2769303.872653837,5.3111,5.3111,5.3035,5.3111,2769303.8727
2006-05-05 11:55:00,13.89,14.31,13.83,13.89,2498930.862437634,5.3111,5.4717,5.2882,5.3111,2498930.8624
2006-05-05 12:00:00,13.89,13.9,13.84,13.85,1458066.0489427417,5.3111,5.315,5.292,5.2958,1458066.0489
2006-05-05 12:05:00,13.85,13.85,13.83,13.85,1410548.8239486814,5.2958,5.2958,5.2882,5.2958,1410548.8239
2006-05-05 12:10:00,13.85,13.88,13.83,13.88,739605.6070325493,5.2958,5.3073,5.2882,5.3073,739605.607
2006-05-05 12:15:00,13.88,13.9,13.87,13.89,1246139.2254692323,5.3073,5.315,5.3035,5.3111,1246139.2255
2006-05-05 12:20:00,13.89,13.89,13.86,13.87,2204561.65359943,5.3111,5.3111,5.2997,5.3035,2204561.6536
2006-05-05 12:25:00,13.87,13.87,13.84,13.84,1173675.4573532906,5.3035,5.3035,5.292,5.292,1173675.4574
2006-05-05 12:30:00,13.84,13.85,13.81,13.81,1057258.2561178429,5.292,5.2958,5.2805,5.2805,1057258.2561
2006-05-05 12:35:00,13.81,13.83,13.8,13.81,1004276.5502494656,5.2805,5.2882,5.2767,5.2805,1004276.5502
2006-05-05 12:40:00,13.81,13.81,13.78,13.81,1076977.9044903778,5.2805,5.2805,5.2691,5.2805,1076977.9045
2006-05-05 12:45:00,13.8,13.82,13.75,13.76,1257305.7733428369,5.2767,5.2844,5.2576,5.2614,1257305.7733
2006-05-05 12:50:00,13.76,13.76,13.63,13.68,3419814.682822523,5.2614,5.2614,5.2117,5.2308,3419814.6828
2006-05-05 12:55:00,13.68,13.68,13.56,13.64,2792112.140650986,5.2308,5.2308,5.185,5.2155,2792112.1407
2006-05-05 13:00:00,13.64,13.64,13.57,13.63,2415538.132573058,5.2155,5.2155,5.1888,5.2117,2415538.1326
2006-05-05 13:05:00,13.63,13.68,13.53,13.54,3638869.0900451415,5.2117,5.2308,5.1735,5.1773,3638869.09
2006-05-05 13:10:00,13.54,13.55,13.47,13.5,2992397.2440009504,5.1773,5.1811,5.1505,5.162,2992397.244
2006-05-05 13:15:00,13.5,13.56,13.49,13.54,2662627.702542172,5.162,5.185,5.1582,5.1773,2662627.7025
2006-05-05 13:20:00,13.54,13.6,13.53,13.54,1662152.530292231,5.1773,5.2002,5.1735,5.1773,1662152.5303
2006-05-05 13:25:00,13.53,13.59,13.52,13.57,1315751.960085531,5.1735,5.1964,5.1697,5.1888,1315751.9601
2006-05-05 13:30:00,13.57,13.61,13.57,13.61,1516987.4079353765,5.1888,5.2041,5.1888,5.2041,1516987.4079
2006-05-05 13:35:00,13.6,13.65,13.6,13.64,1853409.360893324,5.2002,5.2194,5.2002,5.2155,1853409.3609
2006-05-05 13:40:00,13.64,13.71,13.64,13.68,2740793.537657401,5.2155,5.2423,5.2155,5.2308,2740793.5377
2006-05-05 13:45:00,13.68,13.7,13.65,13.69,2173200.28510335,5.2308,5.2385,5.2194,5.2347,2173200.2851
2006-05-05 13:50:00,13.69,13.69,13.66,13.66,1320978.8548348777,5.2347,5.2347,5.2232,5.2232,1320978.8548
2006-05-05 13:55:00,13.66,13.66,13.62,13.64,1168210.9764789736,5.2232,5.2232,5.2079,5.2155,1168210.9765
2006-05-05 14:00:00,13.64,13.64,13.61,13.62,1468044.6661914946,5.2155,5.2155,5.2041,5.2079,1468044.6662
2006-05-05 14:05:00,13.62,13.68,13.58,13.67,1669280.11404134,5.2079,5.2308,5.1926,5.227,1669280.114
2006-05-05 14:10:00,13.66,13.67,13.63,13.65,1427179.8526966025,5.2232,5.227,5.2117,5.2194,1427179.8527
2006-05-05 14:15:00,13.65,13.66,13.62,13.63,1362794.012829651,5.2194,5.2232,5.2079,5.2117,1362794.0128
2006-05-05 14:20:00,13.63,13.63,13.6,13.6,674507.0087906866,5.2117,5.2117,5.2002,5.2002,674507.0088
2006-05-05 14:25:00,13.61,13.62,13.6,13.62,939415.5381325732,5.2041,5.2079,5.2002,5.2079,939415.5381
2006-05-05 14:30:00,13.62,13.66,13.61,13.66,740555.9515324305,5.2079,5.2232,5.2041,5.2232,740555.9515
2006-05-05 14:35:00,13.66,13.67,13.62,13.63,687099.0734141127,5.2232,5.227,5.2079,5.2117,687099.0734
2006-05-05 14:40:00,13.63,13.64,13.6,13.61,953195.5333808506,5.2117,5.2155,5.2002,5.2041,953195.5334
2006-05-05 14:45:00,13.61,13.65,13.61,13.63,2271085.7685911143,5.2041,5.2194,5.2041,5.2117,2271085.7686
2006-05-05 14:50:00,13.63,13.65,13.61,13.62,1789261.1071513423,5.2117,5.2194,5.2041,5.2079,1789261.1072
2006-05-05 14:55:00,13.62,13.65,13.61,13.62,1660489.427417439,5.2079,5.2194,5.2041,5.2079,1660489.4274
2006-05-05 15:00:00,13.63,13.64,13.62,13.63,1241149.9168448562,5.2117,5.2155,5.2079,5.2117,1241149.9168
2006-05-05 15:05:00,13.64,13.64,13.62,13.63,1159182.7037301022,5.2155,5.2155,5.2079,5.2117,1159182.7037
2006-05-05 15:10:00,13.63,13.64,13.62,13.63,1116892.3734853885,5.2117,5.2155,5.2079,5.2117,1116892.3735
2006-05-05 15:15:00,13.63,13.68,13.62,13.66,1754811.1190306486,5.2117,5.2308,5.2079,5.2232,1754811.119
2006-05-05 15:20:00,13.66,13.68,13.65,13.68,2126158.23235923,5.2232,5.2308,5.2194,5.2308,2126158.2324
2006-05-05 15:25:00,13.68,13.7,13.67,13.69,1488477.0729389405,5.2308,5.2385,5.227,5.2347,1488477.0729
2006-05-05 15:30:00,13.68,13.69,13.67,13.68,2248752.672843906,5.2308,5.2347,5.227,5.2308,2248752.6728
2006-05-05 15:35:00,13.68,13.74,13.66,13.73,2429318.127821335,5.2308,5.2538,5.2232,5.25,2429318.1278
2006-05-05 15:40:00,13.72,13.73,13.7,13.72,1352340.2233309576,5.2461,5.25,5.2385,5.2461,1352340.2233
2006-05-05 15:45:00,13.72,13.72,13.62,13.62,2389166.0727013545,5.2461,5.2461,5.2079,5.2079,2389166.0727
2006-05-05 15:50:00,13.63,13.67,13.6,13.6,2854359.705393205,5.2117,5.227,5.2002,5.2002,2854359.7054
2006-05-05 15:55:00,13.6,13.66,13.6,13.62,2443098.123069613,5.2002,5.2232,5.2002,5.2079,2443098.1231
2006-05-08 09:30:00,13.71,13.89,13.67,13.73,3924922.784509385,5.2423,5.3111,5.227,5.25,3924922.7845
2006-05-08 09:35:00,13.73,13.73,13.62,13.68,2435257.780945593,5.25,5.25,5.2079,5.2308,2435257.7809
2006-05-08 09:40:00,13.68,13.68,13.57,13.59,2279876.4552150154,5.2308,5.2308,5.1888,5.1964,2279876.4552
2006-05-08 09:45:00,13.59,13.65,13.57,13.63,1986457.590876693,5.1964,5.2194,5.1888,5.2117,1986457.5909
2006-05-08 09:50:00,13.63,13.64,13.47,13.5,2493466.381563317,5.2117,5.2155,5.1505,5.162,2493466.3816
2006-05-08 09:55:00,13.5,13.53,13.42,13.46,3101686.8614872894,5.162,5.1735,5.1314,5.1467,3101686.8615
2006-05-08 10:00:00,13.47,13.54,13.45,13.54,2528629.128058921,5.1505,5.1773,5.1429,5.1773,2528629.1281
2006-05-08 10:05:00,13.54,13.55,13.52,13.54,822998.3368971252,5.1773,5.1811,5.1697,5.1773,822998.3369
2006-05-08 10:10:00,13.54,13.57,13.47,13.49,1497505.345687812,5.1773,5.1888,5.1505,5.1582,1497505.3457
2006-05-08 10:15:00,13.49,13.52,13.43,13.47,2274174.388215728,5.1582,5.1697,5.1352,5.1505,2274174.3882
2006-05-08 10:20:00,13.47,13.49,13.43,13.44,1765740.0807792826,5.1505,5.1582,5.1352,5.1391,1765740.0808
2006-05-08 10:25:00,13.44,13.46,13.42,13.44,1877880.7317652649,5.1391,5.1467,5.1314,5.1391,1877880.7318
2006-05-08 10:30:00,13.44,13.48,13.44,13.46,4155856.4979805183,5.1391,5.1544,5.1391,5.1467,4155856.498
2006-05-08 10:35:00,13.47,13.47,13.39,13.42,2226181.990971728,5.1505,5.1505,5.12,5.1314,2226181.991
2006-05-08 10:40:00,13.42,13.45,13.32,13.34,2293418.8643383225,5.1314,5.1429,5.0932,5.1008,2293418.8643
2006-05-08 10:45:00,13.35,13.36,13.29,13.36,2201710.620099786,5.1047,5.1085,5.0817,5.1085,2201710.6201
2006-05-08 10:50:00,13.36,13.36,13.3,13.3,1452839.154193395,5.1085,5.1085,5.0855,5.0855,1452839.1542
2006-05-08 10:55:00,13.3,13.31,13.28,13.29,2175813.7324780235,5.0855,5.0894,5.0779,5.0817,2175813.7325
2006-05-08 11:00:00,13.29,13.36,13.28,13.36,1584937.0396768828,5.0817,5.1085,5.0779,5.1085,1584937.0397
2006-05-08 11:05:00,13.36,13.38,13.32,13.32,1648372.5350439537,5.1085,5.1161,5.0932,5.0932,1648372.535
2006-05-08 11:10:00,13.32,13.38,13.3,13.34,1202660.9645996671,5.0932,5.1161,5.0855,5.1008,1202660.9646
2006-05-08 11:15:00,13.34,13.35,13.31,13.31,696127.3461629841,5.1008,5.1047,5.0894,5.0894,696127.3462
2006-05-08 11:20:00,13.31,13.32,13.27,13.28,1477310.525065336,5.0894,5.0932,5.0741,5.0779,1477310.5251
2006-05-08 11:25:00,13.28,13.28,13.26,13.27,781895.937277263,5.0779,5.0779,5.0702,5.0741,781895.9373
2006-05-08 11:30:00,13.27,13.32,13.26,13.31,1171299.5961035877,5.0741,5.0932,5.0702,5.0894,1171299.5961
2006-05-08 11:35:00,13.31,13.34,13.29,13.31,1165122.3568543596,5.0894,5.1008,5.0817,5.0894,1165122.3569
2006-05-08 11:40:00,13.31,13.35,13.3,13.33,1271798.5269660251,5.0894,5.1047,5.0855,5.097,1271798.527
2006-05-08 11:45:00,13.32,13.36,13.31,13.36,856260.3943929675,5.0932,5.1085,5.0894,5.1085,856260.3944
2006-05-08 11:50:00,13.36,13.37,13.34,13.34,2504395.3433119506,5.1085,5.1123,5.1008,5.1008,2504395.3433
2006-05-08 11:55:00,13.35,13.35,13.33,13.34,572344.9750534568,5.1047,5.1047,5.097,5.1008,572344.9751
2006-05-08 12:00:00,13.33,13.43,13.33,13.4,1259444.0484675695,5.097,5.1352,5.097,5.1238,1259444.0485
2006-05-08 12:05:00,13.4,13.41,13.36,13.38,713471.1332858162,5.1238,5.1276,5.1085,5.1161,713471.1333
2006-05-08 12:10:00,13.38,13.38,13.33,13.38,749109.0520313614,5.1161,5.1161,5.097,5.1161,749109.052
2006-05-08 12:15:00,13.38,13.38,13.36,13.37,490377.7619387028,5.1161,5.1161,5.1085,5.1123,490377.7619
2006-05-08 12:20:00,13.37,13.38,13.34,13.38,679258.7312900927,5.1123,5.1161,5.1008,5.1161,679258.7313
2006-05-08 12:25:00,13.38,13.41,13.36,13.37,354240.9123307199,5.1161,5.1276,5.1085,5.1123,354240.9123
2006-05-08 12:30:00,13.37,13.39,13.37,13.38,356854.3597053932,5.1123,5.12,5.1123,5.1161,356854.3597
2006-05-08 12:35:00,13.38,13.38,13.36,13.37,366120.21857923496,5.1161,5.1161,5.1085,5.1123,366120.2186
2006-05-08 12:40:00,13.37,13.38,13.36,13.36,433832.26419577096,5.1123,5.1161,5.1085,5.1085,433832.2642
2006-05-08 12:45:00,13.36,13.38,13.36,13.37,364457.1157044429,5.1085,5.1161,5.1085,5.1123,364457.1157
2006-05-08 12:50:00,13.37,13.38,13.36,13.37,1050605.8446186744,5.1123,5.1161,5.1085,5.1123,1050605.8446
2006-05-08 12:55:00,13.36,13.37,13.35,13.35,472558.8025659302,5.1085,5.1123,5.1047,5.1047,472558.8026
2006-05-08 13:00:00,13.35,13.35,13.33,13.35,864100.7365169874,5.1047,5.1047,5.097,5.1047,864100.7365
2006-05-08 13:05:00,13.35,13.36,13.34,13.34,404371.5846994536,5.1047,5.1085,5.1008,5.1008,404371.5847
2006-05-08 13:10:00,13.35,13.37,13.34,13.35,647897.3627940129,5.1047,5.1123,5.1008,5.1047,647897.3628
2006-05-08 13:15:00,13.35,13.36,13.34,13.36,710382.5136612022,5.1047,5.1085,5.1008,5.1085,710382.5137
2006-05-08 13:20:00,13.36,13.36,13.34,13.35,463292.9436920884,5.1085,5.1085,5.1008,5.1047,463292.9437
2006-05-08 13:25:00,13.34,13.34,13.32,13.33,954858.6362556427,5.1008,5.1008,5.0932,5.097,954858.6363
2006-05-08 13:30:00,13.33,13.34,13.32,13.34,469232.59681634593,5.097,5.1008,5.0932,5.1008,469232.5968
2006-05-08 13:35:00,13.34,13.34,13.31,13.32,558802.5659301496,5.1008,5.1008,5.0894,5.0932,558802.5659
2006-05-08 13:40:00,13.32,13.33,13.29,13.3,1128058.9213589926,5.0932,5.097,5.0817,5.0855,1128058.9214
2006-05-08 13:45:00,13.3,13.31,13.27,13.27,1912805.8921358995,5.0855,5.0894,5.0741,5.0741,1912805.8921
2006-05-08 13:50:00,13.28,13.28,13.23,13.25,2870753.148016156,5.0779,5.0779,5.0588,5.0664,2870753.148
2006-05-08 13:55:00,13.25,13.27,13.24,13.25,3639344.262295082,5.0664,5.0741,5.0626,5.0664,3639344.2623
2006-05-08 14:00:00,13.25,13.27,13.25,13.26,1224043.715846995,5.0664,5.0741,5.0664,5.0702,1224043.7158
2006-05-08 14:05:00,13.26,13.28,13.26,13.28,1113328.581610834,5.0702,5.0779,5.0702,5.0779,1113328.5816
2006-05-08 14:10:00,13.28,13.3,13.28,13.29,1206224.7564742218,5.0779,5.0855,5.0779,5.0817,1206224.7565
2006-05-08 14:15:00,13.28,13.29,13.26,13.26,962461.3922546924,5.0779,5.0817,5.0702,5.0702,962461.3923
2006-05-08 14:20:00,13.26,13.27,13.26,13.26,1108576.859111428,5.0702,5.0741,5.0702,5.0702,1108576.8591
2006-05-08 14:25:00,13.26,13.29,13.25,13.27,1105250.6533618437,5.0702,5.0817,5.0664,5.0741,1105250.6534
2006-05-08 14:30:00,13.27,13.29,13.26,13.29,803991.4468995011,5.0741,5.0817,5.0702,5.0817,803991.4469
2006-05-08 14:35:00,13.29,13.3,13.27,13.27,620574.9584224281,5.0817,5.0855,5.0741,5.0741,620574.9584
2006-05-08 14:40:00,13.27,13.28,13.26,13.27,489427.4174388216,5.0741,5.0779,5.0702,5.0741,489427.4174
2006-05-08 14:45:00,13.27,13.28,13.24,13.25,853646.9470182941,5.0741,5.0779,5.0626,5.0664,853646.947
2006-05-08 14:50:00,13.25,13.25,13.22,13.25,1241149.9168448562,5.0664,5.0664,5.0549,5.0664,1241149.9168
2006-05-08 14:55:00,13.24,13.24,13.19,13.2,2223806.1297220243,5.0626,5.0626,5.0435,5.0473,2223806.1297
2006-05-08 15:00:00,13.2,13.21,13.17,13.17,4542884.295557139,5.0473,5.0511,5.0358,5.0358,4542884.2956
2006-05-08 15:05:00,13.17,13.2,13.14,13.16,3238298.883345213,5.0358,5.0473,5.0244,5.032,3238298.8833
2006-05-08 15:10:00,13.16,13.26,13.13,13.17,2401282.9650748395,5.032,5.0702,5.0205,5.0358,2401282.9651
2006-05-08 15:15:00,13.18,13.26,13.15,13.17,1156331.6702304585,5.0397,5.0702,5.0282,5.0358,1156331.6702
2006-05-08 15:20:00,13.17,13.26,13.15,13.16,1116892.3734853885,5.0358,5.0702,5.0282,5.032,1116892.3735
2006-05-08 15:25:00,13.16,13.16,13.14,13.14,1537894.9869327631,5.032,5.032,5.0244,5.0244,1537894.9869
2006-05-08 15:30:00,13.14,13.14,13.09,13.11,3388690.900451414,5.0244,5.0244,5.0052,5.0129,3388690.9005
2006-05-08 15:35:00,13.11,13.26,13.09,13.16,2444286.0536944643,5.0129,5.0702,5.0052,5.032,2444286.0537
2006-05-08 15:40:00,13.16,13.17,13.15,13.17,2450225.7068187217,5.032,5.0358,5.0282,5.0358,2450225.7068
2006-05-08 15:45:00,13.17,13.2,13.16,13.17,1712045.6165359942,5.0358,5.0473,5.032,5.0358,1712045.6165
2006-05-08 15:50:00,13.17,13.19,13.16,13.17,1587550.487051556,5.0358,5.0435,5.032,5.0358,1587550.4871
2006-05-08 15:55:00,13.17,13.2,13.16,13.17,3349489.189831314,5.0358,5.0473,5.032,5.0358,3349489.1898
2006-05-09 09:30:00,13.28,13.29,13.18,13.21,2581135.661677358,5.0779,5.0817,5.0397,5.0511,2581135.6617
2006-05-09 09:35:00,13.21,13.28,13.2,13.27,2324780.2328344025,5.0511,5.0779,5.0473,5.0741,2324780.2328
2006-05-09 09:40:00,13.27,13.31,13.25,13.31,1876930.387265384,5.0741,5.0894,5.0664,5.0894,1876930.3873
2006-05-09 09:45:00,13.31,13.31,13.27,13.31,1505108.1016868616,5.0894,5.0894,5.0741,5.0894,1505108.1017
2006-05-09 09:50:00,13.31,13.33,13.31,13.33,1548348.7764314564,5.0894,5.097,5.0894,5.097,1548348.7764
2006-05-09 09:55:00,13.33,13.33,13.27,13.28,1440247.089569969,5.097,5.097,5.0741,5.0779,1440247.0896
2006-05-09 10:00:00,13.28,13.32,13.28,13.3,727251.1285340936,5.0779,5.0932,5.0779,5.0855,727251.1285
2006-05-09 10:05:00,13.3,13.32,13.29,13.3,673556.6642908055,5.0855,5.0932,5.0817,5.0855,673556.6643
2006-05-09 10:10:00,13.3,13.33,13.3,13.31,1119980.9931100025,5.0855,5.097,5.0855,5.0894,1119980.9931
2006-05-09 10:15:00,13.31,13.32,13.29,13.3,801615.585649798,5.0894,5.0932,5.0817,5.0855,801615.5856
2006-05-09 10:20:00,13.3,13.38,13.3,13.36,1510097.410311238,5.0855,5.1161,5.0855,5.1085,1510097.4103
2006-05-09 10:25:00,13.36,13.4,13.35,13.4,1989071.0382513665,5.1085,5.1238,5.1047,5.1238,1989071.0383
2006-05-09 10:30:00,13.4,13.41,13.39,13.4,1424328.819196959,5.1238,5.1276,5.12,5.1238,1424328.8192
2006-05-09 10:35:00,13.4,13.41,13.39,13.41,1841054.882394868,5.1238,5.1276,5.12,5.1276,1841054.8824
2006-05-09 10:40:00,13.41,13.46,13.4,13.46,2346638.1563316705,5.1276,5.1467,5.1238,5.1467,2346638.1563
2006-05-09 10:45:00,13.46,13.5,13.45,13.49,3171537.1822285578,5.1467,5.162,5.1429,5.1582,3171537.1822
2006-05-09 10:50:00,13.49,13.53,13.49,13.52,1799952.482775006,5.1582,5.1735,5.1582,5.1697,1799952.4828
2006-05-09 10:55:00,13.52,13.57,13.52,13.57,2330244.7137087192,5.1697,5.1888,5.1697,5.1888,2330244.7137
2006-05-09 11:00:00,13.57,13.57,13.52,13.55,1285578.5222143028,5.1888,5.1888,5.1697,5.1811,1285578.5222
2006-05-09 11:05:00,13.55,13.59,13.54,13.58,2227369.921596579,5.1811,5.1964,5.1773,5.1926,2227369.9216
2006-05-09 11:10:00,13.58,13.65,13.57,13.65,2220004.7517225,5.1926,5.2194,5.1888,5.2194,2220004.7517
2006-05-09 11:15:00,13.65,13.67,13.63,13.65,1772630.0784034212,5.2194,5.227,5.2117,5.2194,1772630.0784
2006-05-09 11:20:00,13.65,13.67,13.62,13.65,1678783.559040152,5.2194,5.227,5.2079,5.2194,1678783.559
2006-05-09 11:25:00,13.64,13.65,13.58,13.6,1074126.870990734,5.2155,5.2194,5.1926,5.2002,1074126.871
2006-05-09 11:30:00,13.6,13.65,13.59,13.63,786647.6597766691,5.2002,5.2194,5.1964,5.2117,786647.6598
2006-05-09 11:35:00,13.63,13.65,13.61,13.61,646234.2599192207,5.2117,5.2194,5.2041,5.2041,646234.2599
2006-05-09 11:40:00,13.61,13.62,13.55,13.62,943692.0883820384,5.2041,5.2079,5.1811,5.2079,943692.0884
2006-05-09 11:45:00,13.61,13.62,13.56,13.56,977666.9042527915,5.2041,5.2079,5.185,5.185,977666.9043
2006-05-09 11:50:00,13.56,13.57,13.52,13.54,1148966.5003563792,5.185,5.1888,5.1697,5.1773,1148966.5004
2006-05-09 11:55:00,13.54,13.55,13.52,13.53,802565.9301496793,5.1773,5.1811,5.1697,5.1735,802565.9301
2006-05-09 12:00:00,13.53,13.54,13.51,13.51,620099.7861724875,5.1735,5.1773,5.1658,5.1658,620099.7862
2006-05-09 12:05:00,13.51,13.52,13.48,13.49,950819.6721311476,5.1658,5.1697,5.1544,5.1582,950819.6721
2006-05-09 12:10:00,13.49,13.49,13.44,13.47,1316939.8907103825,5.1582,5.1582,5.1391,5.1505,1316939.8907
2006-05-09 12:15:00,13.45,13.49,13.45,13.45,754335.946780708,5.1429,5.1582,5.1429,5.1429,754335.9468
2006-05-09 12:20:00,13.45,13.49,13.45,13.47,722499.4060346875,5.1429,5.1582,5.1429,5.1505,722499.406
2006-05-09 12:25:00,13.47,13.48,13.47,13.48,568543.597053932,5.1505,5.1544,5.1505,5.1544,568543.5971
2006-05-09 12:30:00,13.48,13.49,13.47,13.48,303872.6538370159,5.1544,5.1582,5.1505,5.1544,303872.6538
2006-05-09 12:35:00,13.48,13.48,13.45,13.46,475172.2499406035,5.1544,5.1544,5.1429,5.1467,475172.2499
2006-05-09 12:40:00,13.47,13.47,13.46,13.47,278213.3523402233,5.1505,5.1505,5.1467,5.1505,278213.3523
2006-05-09 12:45:00,13.46,13.48,13.45,13.45,393917.7952007603,5.1467,5.1544,5.1429,5.1429,393917.7952
2006-05-09 12:50:00,13.45,13.47,13.45,13.46,316939.89071038255,5.1429,5.1505,5.1429,5.1467,316939.8907
2006-05-09 12:55:00,13.46,13.6,13.46,13.46,554763.6018056546,5.1467,5.2002,5.1467,5.1467,554763.6018
2006-05-09 13:00:00,13.46,13.47,13.43,13.44,410786.4100736517,5.1467,5.1505,5.1352,5.1391,410786.4101
2006-05-09 13:05:00,13.44,13.85,13.4,13.44,1157994.773105251,5.1391,5.2958,5.1238,5.1391,1157994.7731
2006-05-09 13:10:00,13.44,13.46,13.43,13.46,349014.0175813733,5.1391,5.1467,5.1352,5.1467,349014.0176
2006-05-09 13:15:00,13.46,13.47,13.43,13.46,255167.49821810407,5.1467,5.1505,5.1352,5.1467,255167.4982
2006-05-09 13:20:00,13.46,13.47,13.45,13.46,359230.22095509624,5.1467,5.1505,5.1429,5.1467,359230.221
2006-05-09 13:25:00,13.46,13.47,13.46,13.46,637681.1594202899,5.1467,5.1505,5.1467,5.1467,637681.1594
2006-05-09 13:30:00,13.46,13.47,13.45,13.46,494891.8983131385,5.1467,5.1505,5.1429,5.1467,494891.8983
2006-05-09 13:35:00,13.46,13.46,13.45,13.46,397719.1732002851,5.1467,5.1467,5.1429,5.1467,397719.1732
2006-05-09 13:40:00,13.46,13.46,13.45,13.46,252554.0508434308,5.1467,5.1467,5.1429,5.1467,252554.0508
2006-05-09 13:45:00,13.46,13.46,13.45,13.45,307436.44571157044,5.1467,5.1467,5.1429,5.1429,307436.4457
2006-05-09 13:50:00,13.45,13.45,13.43,13.43,583986.6951770016,5.1429,5.1429,5.1352,5.1352,583986.6952
2006-05-09 13:55:00,13.43,13.43,13.4,13.42,416013.3048229984,5.1352,5.1352,5.1238,5.1314,416013.3048
2006-05-09 14:00:00,13.42,13.44,13.42,13.43,566167.735804229,5.1314,5.1391,5.1314,5.1352,566167.7358
2006-05-09 14:05:00,13.42,13.44,13.42,13.43,439059.1589451176,5.1314,5.1391,5.1314,5.1352,439059.1589
2006-05-09 14:10:00,13.43,13.45,13.42,13.45,632454.2646709433,5.1352,5.1429,5.1314,5.1429,632454.2647
2006-05-09 14:15:00,13.45,13.47,13.43,13.44,397481.5870753148,5.1429,5.1505,5.1352,5.1391,397481.5871
2006-05-09 14:20:00,13.44,13.45,13.43,13.43,332858.16108339274,5.1391,5.1429,5.1352,5.1352,332858.1611
2006-05-09 14:25:00,13.43,13.44,13.43,13.44,369446.4243288192,5.1352,5.1391,5.1352,5.1391,369446.4243
2006-05-09 14:30:00,13.44,13.44,13.43,13.43,660489.4274174388,5.1391,5.1391,5.1352,5.1352,660489.4274
2006-05-09 14:35:00,13.43,13.43,13.43,13.43,844143.5020194821,5.1352,5.1352,5.1352,5.1352,844143.502
2006-05-09 14:40:00,13.43,13.46,13.43,13.45,479211.2140650986,5.1352,5.1467,5.1352,5.1429,479211.2141
2006-05-09 14:45:00,13.45,13.46,13.45,13.46,446899.5010691376,5.1429,5.1467,5.1429,5.1467,446899.5011
2006-05-09 14:50:00,13.46,13.49,13.45,13.46,1099548.5863625566,5.1467,5.1582,5.1429,5.1467,1099548.5864
2006-05-09 14:55:00,13.46,13.49,13.46,13.46,608695.6521739131,5.1467,5.1582,5.1467,5.1467,608695.6522
2006-05-09 15:00:00,13.46,13.46,13.44,13.44,351865.0510810169,5.1467,5.1467,5.1391,5.1391,351865.0511
2006-05-09 15:05:00,13.44,13.45,13.43,13.43,502494.65431218816,5.1391,5.1429,5.1352,5.1352,502494.6543
2006-05-09 15:10:00,13.43,13.43,13.42,13.42,651936.3269185079,5.1352,5.1352,5.1314,5.1314,651936.3269
2006-05-09 15:15:00,13.43,13.44,13.42,13.42,782846.2817771442,5.1352,5.1391,5.1314,5.1314,782846.2818
2006-05-09 15:20:00,13.42,13.43,13.42,13.42,549774.2931812783,5.1314,5.1352,5.1314,5.1314,549774.2932
2006-05-09 15:25:00,13.42,13.44,13.42,13.42,584224.281301972,5.1314,5.1391,5.1314,5.1314,584224.2813
2006-05-09 15:30:00,13.43,13.43,13.42,13.43,612021.8579234973,5.1352,5.1352,5.1314,5.1352,612021.8579
2006-05-09 15:35:00,13.42,13.43,13.42,13.42,781420.7650273225,5.1314,5.1352,5.1314,5.1314,781420.765
2006-05-09 15:40:00,13.42,13.43,13.38,13.41,939890.7103825136,5.1314,5.1352,5.1161,5.1276,939890.7104
2006-05-09 15:45:00,13.41,13.43,13.39,13.41,1024471.3708719412,5.1276,5.1352,5.12,5.1276,1024471.3709
2006-05-09 15:50:00,13.41,13.43,13.4,13.41,794012.8296507484,5.1276,5.1352,5.1238,5.1276,794012.8297
2006-05-09 15:55:00,13.41,13.43,13.4,13.43,1313138.5127108577,5.1276,5.1352,5.1238,5.1352,1313138.5127
2006-05-10 09:30:00,13.48,13.59,13.47,13.55,2145402.7084818245,5.1544,5.1964,5.1505,5.1811,2145402.7085
2006-05-10 09:35:00,13.55,13.57,13.54,13.55,1682347.3509147067,5.1811,5.1888,5.1773,5.1811,1682347.3509
2006-05-10 09:40:00,13.54,13.59,13.54,13.57,872416.250890948,5.1773,5.1964,5.1773,5.1888,872416.2509
2006-05-10 09:45:00,13.57,13.59,13.55,13.58,753385.6022808268,5.1888,5.1964,5.1811,5.1926,753385.6023
2006-05-10 09:50:00,13.58,13.65,13.57,13.65,1766452.8391541934,5.1926,5.2194,5.1888,5.2194,1766452.8392
2006-05-10 09:55:00,13.65,13.67,13.64,13.67,1063910.6676170111,5.2194,5.227,5.2155,5.227,1063910.6676
2006-05-10 10:00:00,13.67,13.68,13.62,13.64,1214065.0985982418,5.227,5.2308,5.2079,5.2155,1214065.0986
2006-05-10 10:05:00,13.63,13.65,13.62,13.65,930149.6792587312,5.2117,5.2194,5.2079,5.2194,930149.6793
2006-05-10 10:10:00,13.65,13.65,13.63,13.64,804229.0330244714,5.2194,5.2194,5.2117,5.2155,804229.033
2006-05-10 10:15:00,13.64,13.65,13.64,13.65,561178.4271798527,5.2155,5.2194,5.2155,5.2194,561178.4272
2006-05-10 10:20:00,13.65,13.68,13.65,13.67,991446.8995010692,5.2194,5.2308,5.2194,5.227,991446.8995
2006-05-10 10:25:00,13.67,13.72,13.67,13.68,1148016.155856498,5.227,5.2461,5.227,5.2308,1148016.1559
2006-05-10 10:30:00,13.68,13.71,13.66,13.71,581373.2478023283,5.2308,5.2423,5.2232,5.2423,581373.2478
2006-05-10 10:35:00,13.71,13.74,13.69,13.71,972677.5956284154,5.2423,5.2538,5.2347,5.2423,972677.5956
2006-05-10 10:40:00,13.72,13.72,13.7,13.72,322404.3715846995,5.2461,5.2461,5.2385,5.2461,322404.3716
2006-05-10 10:45:00,13.72,13.72,13.67,13.68,877643.1456402946,5.2461,5.2461,5.227,5.2308,877643.1456
2006-05-10 10:50:00,13.68,13.69,13.66,13.68,592777.3818009029,5.2308,5.2347,5.2232,5.2308,592777.3818
2006-05-10 10:55:00,13.68,13.68,13.66,13.68,718698.0280351627,5.2308,5.2308,5.2232,5.2308,718698.028
2006-05-10 11:00:00,13.68,13.68,13.68,13.68,231884.0579710145,5.2308,5.2308,5.2308,5.2308,231884.058
2006-05-10 11:05:00,13.68,13.68,13.66,13.67,386790.2114516512,5.2308,5.2308,5.2232,5.227,386790.2115
2006-05-10 11:10:00,13.66,13.67,13.66,13.66,507008.7906866239,5.2232,5.227,5.2232,5.2232,507008.7907
2006-05-10 11:15:00,13.66,13.66,13.62,13.64,1035637.9187455452,5.2232,5.2232,5.2079,5.2155,1035637.9187
2006-05-10 11:20:00,13.64,13.68,13.64,13.67,803516.2746495605,5.2155,5.2308,5.2155,5.227,803516.2746
2006-05-10 11:25:00,13.67,13.67,13.65,13.65,458303.6350677121,5.227,5.227,5.2194,5.2194,458303.6351
2006-05-10 11:30:00,13.65,13.68,13.64,13.65,315276.7878355904,5.2194,5.2308,5.2155,5.2194,315276.7878
2006-05-10 11:35:00,13.64,13.65,13.64,13.65,234972.67759562843,5.2155,5.2194,5.2155,5.2194,234972.6776
2006-05-10 11:40:00,13.65,13.68,13.65,13.67,655737.7049180327,5.2194,5.2308,5.2194,5.227,655737.7049
2006-05-10 11:45:00,13.67,13.69,13.67,13.68,323117.12995961035,5.227,5.2347,5.227,5.2308,323117.13
2006-05-10 11:50:00,13.68,13.68,13.67,13.67,162271.3233547161,5.2308,5.2308,5.227,5.227,162271.3234
2006-05-10 11:55:00,13.67,13.68,13.67,13.68,172962.69897837966,5.227,5.2308,5.227,5.2308,172962.699
2006-05-10 12:00:00,13.68,13.69,13.65,13.68,366357.8047042053,5.2308,5.2347,5.2194,5.2308,366357.8047
2006-05-10 12:05:00,13.68,13.68,13.67,13.68,297457.82846281776,5.2308,5.2308,5.227,5.2308,297457.8285
2006-05-10 12:10:00,13.67,13.68,13.67,13.67,124732.71560940842,5.227,5.2308,5.227,5.227,124732.7156
2006-05-10 12:15:00,13.67,13.67,13.67,13.67,156806.84248039915,5.227,5.227,5.227,5.227,156806.8425
2006-05-10 12:20:00,13.67,13.68,13.67,13.68,204086.4813494892,5.227,5.2308,5.227,5.2308,204086.4813
2006-05-10 12:25:00,13.68,13.68,13.67,13.68,192444.7612259444,5.2308,5.2308,5.227,5.2308,192444.7612
2006-05-10 12:30:00,13.68,13.68,13.67,13.68,282489.9025896888,5.2308,5.2308,5.227,5.2308,282489.9026
2006-05-10 12:35:00,13.67,13.68,13.67,13.68,205749.5842242813,5.227,5.2308,5.227,5.2308,205749.5842
2006-05-10 12:40:00,13.68,13.68,13.68,13.68,209075.78997386555,5.2308,5.2308,5.2308,5.2308,209075.79
2006-05-10 12:45:00,13.68,13.71,13.68,13.71,254217.1537182229,5.2308,5.2423,5.2308,5.2423,254217.1537
2006-05-10 12:50:00,13.7,13.73,13.7,13.72,332620.57495842245,5.2385,5.25,5.2385,5.2461,332620.575
2006-05-10 12:55:00,13.73,13.75,13.72,13.72,660251.8412924685,5.25,5.2576,5.2461,5.2461,660251.8413
2006-05-10 13:00:00,13.72,13.74,13.72,13.74,280114.04133998574,5.2461,5.2538,5.2461,5.2538,280114.0413
2006-05-10 13:05:00,13.74,13.78,13.74,13.77,584937.0396768829,5.2538,5.2691,5.2538,5.2653,584937.0397
2006-05-10 13:10:00,13.77,13.77,13.74,13.75,299358.5174625802,5.2653,5.2653,5.2538,5.2576,299358.5175
2006-05-10 13:15:00,13.75,13.75,13.73,13.74,305535.75671180803,5.2576,5.2576,5.25,5.2538,305535.7567
2006-05-10 13:20:00,13.74,13.74,13.73,13.74,221905.44072226185,5.2538,5.2538,5.25,5.2538,221905.4407
2006-05-10 13:25:00,13.74,13.74,13.7,13.7,394868.1397006415,5.2538,5.2538,5.2385,5.2385,394868.1397
2006-05-10 13:30:00,13.7,13.72,13.7,13.72,343074.3644571157,5.2385,5.2461,5.2385,5.2461,343074.3645
2006-05-10 13:35:00,13.72,13.72,13.7,13.71,212164.40959847943,5.2461,5.2461,5.2385,5.2423,212164.4096
2006-05-10 13:40:00,13.71,13.72,13.71,13.72,241387.50296982657,5.2423,5.2461,5.2423,5.2461,241387.503
2006-05-10 13:45:00,13.72,13.73,13.71,13.71,444761.2259444048,5.2461,5.25,5.2423,5.2423,444761.2259
2006-05-10 13:50:00,13.71,13.74,13.71,13.72,360418.1515799477,5.2423,5.2538,5.2423,5.2461,360418.1516
2006-05-10 13:55:00,13.72,13.74,13.71,13.73,342599.19220717513,5.2461,5.2538,5.2423,5.25,342599.1922
2006-05-10 14:00:00,13.73,13.74,13.73,13.74,346400.57020669995,5.25,5.2538,5.25,5.2538,346400.5702
2006-05-10 14:05:00,13.74,13.74,13.71,13.71,261582.3235923022,5.2538,5.2538,5.2423,5.2423,261582.3236
2006-05-10 14:10:00,13.71,13.71,13.68,13.71,321929.19933475886,5.2423,5.2423,5.2308,5.2423,321929.1993
2006-05-10 14:15:00,13.71,13.74,13.65,13.72,837015.918270373,5.2423,5.2538,5.2194,5.2461,837015.9183
2006-05-10 14:20:00,13.72,13.76,13.68,13.73,751484.9132810644,5.2461,5.2614,5.2308,5.25,751484.9133
2006-05-10 14:25:00,13.73,13.75,13.66,13.67,642908.0541696365,5.25,5.2576,5.2232,5.227,642908.0542
2006-05-10 14:30:00,13.68,13.68,13.62,13.63,754811.1190306486,5.2308,5.2308,5.2079,5.2117,754811.119
2006-05-10 14:35:00,13.63,13.68,13.61,13.67,727963.8869090045,5.2117,5.2308,5.2041,5.227,727963.8869
2006-05-10 14:40:00,13.68,13.72,13.66,13.7,640532.1929199335,5.2308,5.2461,5.2232,5.2385,640532.1929
2006-05-10 14:45:00,13.7,13.73,13.66,13.66,366120.21857923496,5.2385,5.25,5.2232,5.2232,366120.2186
2006-05-10 14:50:00,13.66,13.7,13.66,13.7,554763.6018056546,5.2232,5.2385,5.2232,5.2385,554763.6018
2006-05-10 14:55:00,13.7,13.72,13.69,13.7,289855.0724637681,5.2385,5.2461,5.2347,5.2385,289855.0725
2006-05-10 15:00:00,13.7,13.75,13.7,13.74,705630.7911617962,5.2385,5.2576,5.2385,5.2538,705630.7912
2006-05-10 15:05:00,13.73,13.77,13.73,13.74,577334.2836778333,5.25,5.2653,5.25,5.2538,577334.2837
2006-05-10 15:10:00,13.75,13.75,13.73,13.73,320503.682584937,5.2576,5.2576,5.25,5.25,320503.6826
2006-05-10 15:15:00,13.73,13.73,13.71,13.71,463530.5298170587,5.25,5.25,5.2423,5.2423,463530.5298
2006-05-10 15:20:00,13.72,13.72,13.71,13.71,325017.8189593728,5.2461,5.2461,5.2423,5.2423,325017.819
2006-05-10 15:25:00,13.71,13.73,13.68,13.68,673081.4920408648,5.2423,5.25,5.2308,5.2308,673081.492
2006-05-10 15:30:00,13.68,13.69,13.62,13.63,1033024.471370872,5.2308,5.2347,5.2079,5.2117,1033024.4714
2006-05-10 15:35:00,13.63,13.67,13.61,13.67,761225.9444048468,5.2117,5.227,5.2041,5.227,761225.9444
2006-05-10 15:40:00,13.67,13.69,13.67,13.68,516512.235685436,5.227,5.2347,5.227,5.2308,516512.2357
2006-05-10 15:45:00,13.68,13.68,13.66,13.67,760750.7721549062,5.2308,5.2308,5.2232,5.227,760750.7722
2006-05-10 15:50:00,13.67,13.72,13.67,13.71,1025184.129246852,5.227,5.2461,5.227,5.2423,1025184.1292
2006-05-10 15:55:00,13.71,13.73,13.71,13.72,1554763.6018056546,5.2423,5.25,5.2423,5.2461,1554763.6018
2006-05-11 09:30:00,13.75,13.8,13.71,13.73,1796626.2770254218,5.2576,5.2767,5.2423,5.25,1796626.277
2006-05-11 09:35:00,13.73,13.8,13.73,13.76,733428.3677833214,5.25,5.2767,5.25,5.2614,733428.3678
2006-05-11 09:40:00,13.76,13.76,13.74,13.74,357091.9458303635,5.2614,5.2614,5.2538,5.2538,357091.9458
2006-05-11 09:45:00,13.74,13.74,13.57,13.61,1634592.539795676,5.2538,5.2538,5.1888,5.2041,1634592.5398
2006-05-11 09:50:00,13.6,13.66,13.59,13.61,622000.47517225,5.2002,5.2232,5.1964,5.2041,622000.4752
2006-05-11 09:55:00,13.61,13.65,13.61,13.62,489665.0035637919,5.2041,5.2194,5.2041,5.2079,489665.0036
2006-05-11 10:00:00,13.62,13.62,13.56,13.59,623901.1641720124,5.2079,5.2079,5.185,5.1964,623901.1642
2006-05-11 10:05:00,13.59,13.65,13.59,13.6,827037.3010216204,5.1964,5.2194,5.1964,5.2002,827037.301
2006-05-11 10:10:00,13.61,13.66,13.6,13.64,339035.4003326206,5.2041,5.2232,5.2002,5.2155,339035.4003
2006-05-11 10:15:00,13.64,13.65,13.62,13.62,214302.68472321212,5.2155,5.2194,5.2079,5.2079,214302.6847
2006-05-11 10:20:00,13.62,13.62,13.59,13.62,359467.80708006653,5.2079,5.2079,5.1964,5.2079,359467.8071
2006-05-11 10:25:00,13.62,13.62,13.57,13.57,285340.9360893324,5.2079,5.2079,5.1888,5.1888,285340.9361
2006-05-11 10:30:00,13.57,13.57,13.53,13.57,501306.7236873367,5.1888,5.1888,5.1735,5.1888,501306.7237
2006-05-11 10:35:00,13.57,13.6,13.53,13.54,377286.7664528392,5.1888,5.2002,5.1735,5.1773,377286.7665
2006-05-11 10:40:00,13.55,13.55,13.49,13.52,411261.58232359233,5.1811,5.1811,5.1582,5.1697,411261.5823
2006-05-11 10:45:00,13.52,13.54,13.49,13.5,422665.7163221668,5.1697,5.1773,5.1582,5.162,422665.7163
2006-05-11 10:50:00,13.5,13.54,13.49,13.53,488477.0729389404,5.162,5.1773,5.1582,5.1735,488477.0729
2006-05-11 10:55:00,13.53,13.56,13.5,13.5,216678.5459729152,5.1735,5.185,5.162,5.162,216678.546
2006-05-11 11:00:00,13.5,13.53,13.46,13.48,631028.7479211214,5.162,5.1735,5.1467,5.1544,631028.7479
2006-05-11 11:05:00,13.48,13.53,13.47,13.51,500118.7930624852,5.1544,5.1735,5.1505,5.1658,500118.7931
2006-05-11 11:10:00,13.52,13.52,13.46,13.48,516987.40793537657,5.1697,5.1697,5.1467,5.1544,516987.4079
2006-05-11 11:15:00,13.47,13.49,13.46,13.48,289142.3140888572,5.1505,5.1582,5.1467,5.1544,289142.3141
2006-05-11 11:20:00,13.49,13.49,13.38,13.39,720598.7170349251,5.1582,5.1582,5.1161,5.12,720598.717
2006-05-11 11:25:00,13.39,13.43,13.39,13.43,490852.9341886434,5.12,5.1352,5.12,5.1352,490852.9342
2006-05-11 11:30:00,13.42,13.48,13.42,13.47,429318.1278213352,5.1314,5.1544,5.1314,5.1505,429318.1278
2006-05-11 11:35:00,13.47,13.49,13.45,13.49,429318.1278213352,5.1505,5.1582,5.1429,5.1582,429318.1278
2006-05-11 11:40:00,13.49,13.5,13.49,13.5,232834.4024708957,5.1582,5.162,5.1582,5.162,232834.4025
2006-05-11 11:45:00,13.49,13.5,13.47,13.48,322166.78545972914,5.1582,5.162,5.1505,5.1544,322166.7855
2006-05-11 11:50:00,13.48,13.5,13.47,13.49,348776.43145640293,5.1544,5.162,5.1505,5.1582,348776.4315
2006-05-11 11:55:00,13.49,13.49,13.46,13.47,599904.9655500118,5.1582,5.1582,5.1467,5.1505,599904.9656
2006-05-11 12:00:00,13.46,13.47,13.43,13.44,324780.2328344025,5.1467,5.1505,5.1352,5.1391,324780.2328
2006-05-11 12:05:00,13.45,13.47,13.4,13.41,440247.0895699691,5.1429,5.1505,5.1238,5.1276,440247.0896
2006-05-11 12:10:00,13.41,13.45,13.41,13.44,302209.5509622238,5.1276,5.1429,5.1276,5.1391,302209.551
2006-05-11 12:15:00,13.44,13.46,13.43,13.46,224281.30197196483,5.1391,5.1467,5.1352,5.1467,224281.302
2006-05-11 12:20:00,13.46,13.47,13.44,13.46,309337.13471133285,5.1467,5.1505,5.1391,5.1467,309337.1347
2006-05-11 12:25:00,13.46,13.47,13.44,13.44,172962.69897837966,5.1467,5.1505,5.1391,5.1391,172962.699
2006-05-11 12:30:00,13.45,13.47,13.44,13.46,242813.0197196484,5.1429,5.1505,5.1391,5.1467,242813.0197
2006-05-11 12:35:00,13.46,13.5,13.46,13.5,498693.27631266334,5.1467,5.162,5.1467,5.162,498693.2763
2006-05-11 12:40:00,13.49,13.5,13.46,13.46,229033.02447137088,5.1582,5.162,5.1467,5.1467,229033.0245
2006-05-11 12:45:00,13.46,13.57,13.46,13.53,781895.937277263,5.1467,5.1888,5.1467,5.1735,781895.9373
2006-05-11 12:50:00,13.53,13.53,13.48,13.48,295081.9672131148,5.1735,5.1735,5.1544,5.1544,295081.9672
2006-05-11 12:55:00,13.49,13.53,13.48,13.52,292468.51983844145,5.1582,5.1735,5.1544,5.1697,292468.5198
2006-05-11 13:00:00,13.52,13.54,13.49,13.53,257543.35946780708,5.1697,5.1773,5.1582,5.1735,257543.3595
2006-05-11 13:05:00,13.52,13.54,13.5,13.52,368733.6659539083,5.1697,5.1773,5.162,5.1697,368733.666
2006-05-11 13:10:00,13.52,13.52,13.46,13.47,366832.9769541459,5.1697,5.1697,5.1467,5.1505,366832.977
2006-05-11 13:15:00,13.47,13.52,13.44,13.51,410548.8239486814,5.1505,5.1697,5.1391,5.1658,410548.8239
2006-05-11 13:20:00,13.51,13.53,13.45,13.49,552862.9128058922,5.1658,5.1735,5.1429,5.1582,552862.9128
2006-05-11 13:25:00,13.49,13.52,13.49,13.51,240199.57234497505,5.1582,5.1697,5.1582,5.1658,240199.5723
2006-05-11 13:30:00,13.51,13.51,13.48,13.48,158469.94535519127,5.1658,5.1658,5.1544,5.1544,158469.9454
2006-05-11 13:35:00,13.48,13.51,13.47,13.49,164172.0123544785,5.1544,5.1658,5.1505,5.1582,164172.0124
2006-05-11 13:40:00,13.49,13.51,13.47,13.51,160370.63435495368,5.1582,5.1658,5.1505,5.1658,160370.6344
2006-05-11 13:45:00,13.5,13.51,13.47,13.48,328106.4385839867,5.162,5.1658,5.1505,5.1544,328106.4386
2006-05-11 13:50:00,13.47,13.51,13.47,13.5,225944.4048467569,5.1505,5.1658,5.1505,5.162,225944.4048
2006-05-11 13:55:00,13.5,13.52,13.49,13.49,159895.46210501308,5.162,5.1697,5.1582,5.1582,159895.4621
2006-05-11 14:00:00,13.49,13.53,13.49,13.52,437396.0560703255,5.1582,5.1735,5.1582,5.1697,437396.0561
2006-05-11 14:05:00,13.52,13.55,13.52,13.53,308149.20408648136,5.1697,5.1811,5.1697,5.1735,308149.2041
2006-05-11 14:10:00,13.53,13.54,13.51,13.51,130197.19648372536,5.1735,5.1773,5.1658,5.1658,130197.1965
2006-05-11 14:15:00,13.51,13.53,13.49,13.52,159420.28985507248,5.1658,5.1735,5.1582,5.1697,159420.2899
2006-05-11 14:20:00,13.52,13.57,13.52,13.56,402708.48182466143,5.1697,5.1888,5.1697,5.185,402708.4818
2006-05-11 14:25:00,13.57,13.59,13.55,13.55,256830.6010928962,5.1888,5.1964,5.1811,5.1811,256830.6011
2006-05-11 14:30:00,13.55,13.55,13.54,13.54,263958.18484200526,5.1811,5.1811,5.1773,5.1773,263958.1848
2006-05-11 14:35:00,13.54,13.54,13.53,13.54,185079.59135186503,5.1773,5.1773,5.1735,5.1773,185079.5914
2006-05-11 14:40:00,13.54,13.54,13.49,13.49,457115.70444286056,5.1773,5.1773,5.1582,5.1582,457115.7044
2006-05-11 14:45:00,13.49,13.57,13.49,13.52,536469.4701829413,5.1582,5.1888,5.1582,5.1697,536469.4702
2006-05-11 14:50:00,13.52,13.52,13.49,13.49,193395.1057258256,5.1697,5.1697,5.1582,5.1582,193395.1057
2006-05-11 14:55:00,13.49,13.5,13.47,13.48,434782.60869565216,5.1582,5.162,5.1505,5.1544,434782.6087
2006-05-11 15:00:00,13.47,13.48,13.45,13.47,503920.17106201,5.1505,5.1544,5.1429,5.1505,503920.1711
2006-05-11 15:05:00,13.47,13.51,13.47,13.48,284628.1777144215,5.1505,5.1658,5.1505,5.1544,284628.1777
2006-05-11 15:10:00,13.48,13.54,13.47,13.52,392492.27845093847,5.1544,5.1773,5.1505,5.1697,392492.2785
2006-05-11 15:15:00,13.52,13.54,13.5,13.5,405084.3430743645,5.1697,5.1773,5.162,5.162,405084.3431
2006-05-11 15:20:00,13.5,13.51,13.48,13.5,391304.347826087,5.162,5.1658,5.1544,5.162,391304.3478
2006-05-11 15:25:00,13.5,13.5,13.47,13.49,378237.1109527204,5.162,5.162,5.1505,5.1582,378237.111
2006-05-11 15:30:00,13.49,13.49,13.46,13.47,556664.290805417,5.1582,5.1582,5.1467,5.1505,556664.2908
2006-05-11 15:35:00,13.47,13.53,13.46,13.52,471846.04419101926,5.1505,5.1735,5.1467,5.1697,471846.0442
2006-05-11 15:40:00,13.52,13.52,13.48,13.48,593965.3124257544,5.1697,5.1697,5.1544,5.1544,593965.3124
2006-05-11 15:45:00,13.48,13.5,13.48,13.49,559515.3243050606,5.1544,5.162,5.1544,5.1582,559515.3243
2006-05-11 15:50:00,13.49,13.5,13.49,13.5,514849.1328106439,5.1582,5.162,5.1582,5.162,514849.1328
2006-05-11 15:55:00,13.5,13.51,13.46,13.48,1111427.8926110717,5.162,5.1658,5.1467,5.1544,1111427.8926
2006-05-12 09:30:00,13.39,13.48,13.39,13.43,1182703.730102162,5.12,5.1544,5.12,5.1352,1182703.7301
2006-05-12 09:35:00,13.43,13.46,13.33,13.38,788310.7626514612,5.1352,5.1467,5.097,5.1161,788310.7627
2006-05-12 09:40:00,13.38,13.41,13.34,13.41,504870.5155618912,5.1161,5.1276,5.1008,5.1276,504870.5156
2006-05-12 09:45:00,13.41,13.47,13.38,13.45,610121.1689237349,5.1276,5.1505,5.1161,5.1429,610121.1689
2006-05-12 09:50:00,13.44,13.53,13.41,13.48,661914.9441672607,5.1391,5.1735,5.1276,5.1544,661914.9442
2006-05-12 09:55:00,13.48,13.61,13.46,13.52,790686.6239011642,5.1544,5.2041,5.1467,5.1697,790686.6239
2006-05-12 10:00:00,13.52,13.52,13.41,13.43,846519.3632691851,5.1697,5.1697,5.1276,5.1352,846519.3633
2006-05-12 10:05:00,13.43,13.45,13.37,13.38,729151.817533856,5.1352,5.1429,5.1123,5.1161,729151.8175
2006-05-12 10:10:00,13.38,13.53,13.38,13.52,607982.8937990022,5.1161,5.1735,5.1161,5.1697,607982.8938
2006-05-12 10:15:00,13.52,13.53,13.42,13.43,518650.5108101687,5.1697,5.1735,5.1314,5.1352,518650.5108
2006-05-12 10:20:00,13.43,13.44,13.39,13.4,301021.6203373723,5.1352,5.1391,5.12,5.1238,301021.6203
2006-05-12 10:25:00,13.41,13.45,13.4,13.42,342836.7783321454,5.1276,5.1429,5.1238,5.1314,342836.7783
2006-05-12 10:30:00,13.42,13.43,13.36,13.39,593252.5540508435,5.1314,5.1352,5.1085,5.12,593252.5541
2006-05-12 10:35:00,13.39,13.41,13.37,13.38,465193.6326918508,5.12,5.1276,5.1123,5.1161,465193.6327
2006-05-12 10:40:00,13.38,13.4,13.36,13.38,348063.6730814921,5.1161,5.1238,5.1085,5.1161,348063.6731
2006-05-12 10:45:00,13.37,13.38,13.3,13.3,577571.8698028035,5.1123,5.1161,5.0855,5.0855,577571.8698
2006-05-12 10:50:00,13.3,13.37,13.29,13.36,523164.6471846044,5.0855,5.1123,5.0817,5.1085,523164.6472
2006-05-12 10:55:00,13.36,13.37,13.31,13.37,318840.57971014496,5.1085,5.1123,5.0894,5.1123,318840.5797
2006-05-12 11:00:00,13.38,13.39,13.36,13.37,501781.8959372773,5.1161,5.12,5.1085,5.1123,501781.8959
2006-05-12 11:05:00,13.37,13.38,13.36,13.38,288904.7279638869,5.1123,5.1161,5.1085,5.1161,288904.728
2006-05-12 11:10:00,13.38,13.42,13.38,13.41,657400.8077928249,5.1161,5.1314,5.1161,5.1276,657400.8078
2006-05-12 11:15:00,13.42,13.46,13.41,13.45,583036.3506771205,5.1314,5.1467,5.1276,5.1429,583036.3507
2006-05-12 11:20:00,13.45,13.49,13.43,13.47,781658.3511522927,5.1429,5.1582,5.1352,5.1505,781658.3512
2006-05-12 11:25:00,13.47,13.51,13.47,13.49,624376.3364219529,5.1505,5.1658,5.1505,5.1582,624376.3364
2006-05-12 11:30:00,13.49,13.51,13.46,13.49,613922.5469232597,5.1582,5.1658,5.1467,5.1582,613922.5469
2006-05-12 11:35:00,13.49,13.49,13.45,13.46,422190.5440722262,5.1582,5.1582,5.1429,5.1467,422190.5441
2006-05-12 11:40:00,13.46,13.51,13.43,13.49,643145.6402946068,5.1467,5.1658,5.1352,5.1582,643145.6403
2006-05-12 11:45:00,13.49,13.54,13.45,13.49,841292.4685198384,5.1582,5.1773,5.1429,5.1582,841292.4685
2006-05-12 11:50:00,13.49,13.49,13.45,13.46,473984.319315752,5.1582,5.1582,5.1429,5.1467,473984.3193
2006-05-12 11:55:00,13.46,13.51,13.46,13.49,545260.1568068425,5.1467,5.1658,5.1467,5.1582,545260.1568
2006-05-12 12:00:00,13.49,13.55,13.48,13.49,692563.5542884296,5.1582,5.1811,5.1544,5.1582,692563.5543
2006-05-12 12:05:00,13.49,13.6,13.47,13.49,713946.3055357568,5.1582,5.2002,5.1505,5.1582,713946.3055
2006-05-12 12:10:00,13.49,13.49,13.46,13.48,852221.4302684723,5.1582,5.1582,5.1467,5.1544,852221.4303
2006-05-12 12:15:00,13.48,13.48,13.47,13.47,99311.00023758612,5.1544,5.1544,5.1505,5.1505,99311.0002
2006-05-12 12:20:00,13.47,13.48,13.47,13.47,120693.75148491329,5.1505,5.1544,5.1505,5.1505,120693.7515
2006-05-12 12:25:00,13.47,13.47,13.42,13.43,238061.2972202424,5.1505,5.1505,5.1314,5.1352,238061.2972
2006-05-12 12:30:00,13.42,13.43,13.34,13.4,510810.1686861488,5.1314,5.1352,5.1008,5.1238,510810.1687
2006-05-12 12:35:00,13.4,13.4,13.35,13.38,243525.7780945593,5.1238,5.1238,5.1047,5.1161,243525.7781
2006-05-12 12:40:00,13.38,13.47,13.37,13.39,597529.1043003089,5.1161,5.1505,5.1123,5.12,597529.1043
2006-05-12 12:45:00,13.4,13.47,13.39,13.39,190068.8999762414,5.1238,5.1505,5.12,5.12,190068.9
2006-05-12 12:50:00,13.39,13.41,13.35,13.36,545022.5706818722,5.12,5.1276,5.1047,5.1085,545022.5707
2006-05-12 12:55:00,13.36,13.39,13.35,13.35,287004.0389641245,5.1085,5.12,5.1047,5.1047,287004.039
2006-05-12 13:00:00,13.35,13.46,13.34,13.36,379900.21382751246,5.1047,5.1467,5.1008,5.1085,379900.2138
2006-05-12 13:05:00,13.36,13.4,13.35,13.36,580898.0755523877,5.1085,5.1238,5.1047,5.1085,580898.0756
2006-05-12 13:10:00,13.36,13.36,13.32,13.33,317890.2352102637,5.1085,5.1085,5.0932,5.097,317890.2352
2006-05-12 13:15:00,13.33,13.38,13.32,13.36,384889.5224518888,5.097,5.1161,5.0932,5.1085,384889.5225
2006-05-12 13:20:00,13.36,13.41,13.35,13.36,745070.0879068662,5.1085,5.1276,5.1047,5.1085,745070.0879
2006-05-12 13:25:00,13.37,13.38,13.35,13.35,157044.42860536944,5.1123,5.1161,5.1047,5.1047,157044.4286
2006-05-12 13:30:00,13.36,13.38,13.35,13.38,157994.77310525067,5.1085,5.1161,5.1047,5.1161,157994.7731
2006-05-12 13:35:00,13.38,13.4,13.37,13.37,252316.46471846043,5.1161,5.1238,5.1123,5.1123,252316.4647
2006-05-12 13:40:00,13.37,13.39,13.37,13.38,229745.78284628177,5.1123,5.12,5.1123,5.1161,229745.7828
2006-05-12 13:45:00,13.38,13.39,13.38,13.38,310049.89308624377,5.1161,5.12,5.1161,5.1161,310049.8931
2006-05-12 13:50:00,13.38,13.38,13.36,13.37,146353.05298170587,5.1161,5.1161,5.1085,5.1123,146353.053
2006-05-12 13:55:00,13.37,13.37,13.35,13.36,255880.256593015,5.1123,5.1123,5.1047,5.1085,255880.2566
2006-05-12 14:00:00,13.36,13.36,13.35,13.36,198859.58660014256,5.1085,5.1085,5.1047,5.1085,198859.5866
2006-05-12 14:05:00,13.36,13.38,13.36,13.37,244476.1225944405,5.1085,5.1161,5.1085,5.1123,244476.1226
2006-05-12 14:10:00,13.37,13.44,13.36,13.44,456640.5321929199,5.1123,5.1391,5.1085,5.1391,456640.5322
2006-05-12 14:15:00,13.44,13.44,13.38,13.4,244476.1225944405,5.1391,5.1391,5.1161,5.1238,244476.1226
2006-05-12 14:20:00,13.4,13.42,13.4,13.4,173913.04347826086,5.1238,5.1314,5.1238,5.1238,173913.0435
2006-05-12 14:25:00,13.4,13.41,13.38,13.39,205511.998099311,5.1238,5.1276,5.1161,5.12,205511.9981
2006-05-12 14:30:00,13.39,13.41,13.38,13.41,237348.53884533144,5.12,5.1276,5.1161,5.1276,237348.5388
2006-05-12 14:35:00,13.4,13.41,13.38,13.4,237586.12497030167,5.1238,5.1276,5.1161,5.1238,237586.125
2006-05-12 14:40:00,13.4,13.41,13.38,13.38,171537.18222855785,5.1238,5.1276,5.1161,5.1161,171537.1822
2006-05-12 14:45:00,13.39,13.39,13.34,13.34,355666.4290805417,5.12,5.12,5.1008,5.1008,355666.4291
2006-05-12 14:50:00,13.34,13.34,13.28,13.28,638869.0900451414,5.1008,5.1008,5.0779,5.0779,638869.09
2006-05-12 14:55:00,13.28,13.32,13.28,13.28,703967.688287004,5.0779,5.0932,5.0779,5.0779,703967.6883
2006-05-12 15:00:00,13.28,13.32,13.28,13.31,304347.82608695654,5.0779,5.0932,5.0779,5.0894,304347.8261
2006-05-12 15:05:00,13.3,13.31,13.28,13.3,276075.07721549063,5.0855,5.0894,5.0779,5.0855,276075.0772
2006-05-12 15:10:00,13.29,13.3,13.26,13.26,623425.9919220718,5.0817,5.0855,5.0702,5.0702,623425.9919
2006-05-12 15:15:00,13.26,13.28,13.26,13.27,472558.8025659302,5.0702,5.0779,5.0702,5.0741,472558.8026
2006-05-12 15:20:00,13.27,13.29,13.26,13.28,478023.2834402471,5.0741,5.0817,5.0702,5.0779,478023.2834
2006-05-12 15:25:00,13.28,13.3,13.27,13.29,271323.3547160846,5.0779,5.0855,5.0741,5.0817,271323.3547
2006-05-12 15:30:00,13.3,13.3,13.27,13.28,432881.91969588975,5.0855,5.0855,5.0741,5.0779,432881.9197
2006-05-12 15:35:00,13.28,13.29,13.27,13.28,407697.7904490378,5.0779,5.0817,5.0741,5.0779,407697.7904
2006-05-12 15:40:00,13.28,13.3,13.28,13.29,703492.5160370634,5.0779,5.0855,5.0779,5.0817,703492.516
2006-05-12 15:45:00,13.29,13.29,13.28,13.29,293894.03658826323,5.0817,5.0817,5.0779,5.0817,293894.0366
2006-05-12 15:50:00,13.29,13.3,13.26,13.26,1015680.68424804,5.0817,5.0855,5.0702,5.0702,1015680.6842
2006-05-12 15:55:00,13.26,13.28,13.24,13.26,1341173.6754573532,5.0702,5.0779,5.0626,5.0702,1341173.6755
2006-05-15 09:30:00,13.19,13.37,13.15,13.36,1312663.3404609172,5.0435,5.1123,5.0282,5.1085,1312663.3405
2006-05-15 09:35:00,13.36,13.41,13.34,13.37,465431.2188168211,5.1085,5.1276,5.1008,5.1123,465431.2188
2006-05-15 09:40:00,13.38,13.4,13.25,13.29,701829.4131622714,5.1161,5.1238,5.0664,5.0817,701829.4132
2006-05-15 09:45:00,13.3,13.3,13.23,13.26,473746.73319078167,5.0855,5.0855,5.0588,5.0702,473746.7332
2006-05-15 09:50:00,13.26,13.27,13.21,13.21,440484.67569493945,5.0702,5.0741,5.0511,5.0511,440484.6757
2006-05-15 09:55:00,13.21,13.25,13.17,13.2,387265.3837015918,5.0511,5.0664,5.0358,5.0473,387265.3837
2006-05-15 10:00:00,13.2,13.32,13.05,13.3,2229033.024471371,5.0473,5.0932,4.9899,5.0855,2229033.0245
2006-05-15 10:05:00,13.3,13.34,13.17,13.18,911617.9615110478,5.0855,5.1008,5.0358,5.0397,911617.9615
2006-05-15 10:10:00,13.19,13.26,13.17,13.21,532905.6783083868,5.0435,5.0702,5.0358,5.0511,532905.6783
2006-05-15 10:15:00,13.22,13.28,13.21,13.25,911617.9615110478,5.0549,5.0779,5.0511,5.0664,911617.9615
2006-05-15 10:20:00,13.24,13.27,13.16,13.18,913756.2366357804,5.0626,5.0741,5.032,5.0397,913756.2366
2006-05-15 10:25:00,13.18,13.28,13.15,13.24,527916.3696840105,5.0397,5.0779,5.0282,5.0626,527916.3697
2006-05-15 10:30:00,13.24,13.27,13.22,13.25,376336.4219529579,5.0626,5.0741,5.0549,5.0664,376336.422
2006-05-15 10:35:00,13.26,13.27,13.21,13.21,253029.2230933713,5.0702,5.0741,5.0511,5.0511,253029.2231
2006-05-15 10:40:00,13.21,13.21,13.01,13.07,2823235.923022096,5.0511,5.0511,4.9747,4.9976,2823235.923
2006-05-15 10:45:00,13.08,13.11,13.06,13.06,592064.623425992,5.0014,5.0129,4.9938,4.9938,592064.6234
2006-05-15 10:50:00,13.06,13.14,13.06,13.13,484200.5226894749,4.9938,5.0244,4.9938,5.0205,484200.5227
2006-05-15 10:55:00,13.13,13.13,13.06,13.07,335709.19458303635,5.0205,5.0205,4.9938,4.9976,335709.1946
2006-05-15 11:00:00,13.07,13.12,13.07,13.1,332382.9888334521,4.9976,5.0167,4.9976,5.0091,332382.9888
2006-05-15 11:05:00,13.11,13.17,13.09,13.15,555476.3601805655,5.0129,5.0358,5.0052,5.0282,555476.3602
2006-05-15 11:10:00,13.14,13.2,13.13,13.16,410786.4100736517,5.0244,5.0473,5.0205,5.032,410786.4101
2006-05-15 11:15:00,13.16,13.26,13.15,13.21,348063.6730814921,5.032,5.0702,5.0282,5.0511,348063.6731
2006-05-15 11:20:00,13.21,13.25,13.19,13.21,423616.060822048,5.0511,5.0664,5.0435,5.0511,423616.0608
2006-05-15 11:25:00,13.21,13.22,13.17,13.17,258968.8762176289,5.0511,5.0549,5.0358,5.0358,258968.8762
2006-05-15 11:30:00,13.17,13.23,13.17,13.2,257068.18721786648,5.0358,5.0588,5.0358,5.0473,257068.1872
2006-05-15 11:35:00,13.2,13.23,13.18,13.23,198146.82822523164,5.0473,5.0588,5.0397,5.0588,198146.8282
2006-05-15 11:40:00,13.23,13.25,13.22,13.25,207175.10097410312,5.0588,5.0664,5.0549,5.0664,207175.101
2006-05-15 11:45:00,13.25,13.25,13.21,13.23,358042.2903302447,5.0664,5.0664,5.0511,5.0588,358042.2903
2006-05-15 11:50:00,13.23,13.26,13.22,13.25,208838.20384889524,5.0588,5.0702,5.0549,5.0664,208838.2038
2006-05-15 11:55:00,13.25,13.25,13.2,13.22,334996.43620812544,5.0664,5.0664,5.0473,5.0549,334996.4362
2006-05-15 12:00:00,13.22,13.25,13.22,13.25,177476.8353528154,5.0549,5.0664,5.0549,5.0664,177476.8354
2006-05-15 12:05:00,13.25,13.26,13.24,13.25,226894.74934663816,5.0664,5.0702,5.0626,5.0664,226894.7493
2006-05-15 12:10:00,13.25,13.25,13.24,13.25,183416.4884770729,5.0664,5.0664,5.0626,5.0664,183416.4885
2006-05-15 12:15:00,13.25,13.25,13.24,13.25,167498.21810406272,5.0664,5.0664,5.0626,5.0664,167498.2181
2006-05-15 12:20:00,13.25,13.25,13.23,13.25,172249.94060346877,5.0664,5.0664,5.0588,5.0664,172249.9406
2006-05-15 12:25:00,13.25,13.25,13.23,13.23,149679.2587312901,5.0664,5.0664,5.0588,5.0588,149679.2587
2006-05-15 12:30:00,13.23,13.25,13.22,13.23,138275.1247327156,5.0588,5.0664,5.0549,5.0588,138275.1247
2006-05-15 12:35:00,13.23,13.24,13.22,13.22,153955.80898075554,5.0588,5.0626,5.0549,5.0549,153955.809
2006-05-15 12:40:00,13.22,13.23,13.21,13.21,221430.2684723212,5.0549,5.0588,5.0511,5.0511,221430.2685
2006-05-15 12:45:00,13.21,13.21,13.21,13.21,91945.83036350676,5.0511,5.0511,5.0511,5.0511,91945.8304
2006-05-15 12:50:00,13.21,13.23,13.21,13.22,126870.99073414112,5.0511,5.0588,5.0511,5.0549,126870.9907
2006-05-15 12:55:00,13.22,13.25,13.21,13.24,146590.6391066762,5.0549,5.0664,5.0511,5.0626,146590.6391
2006-05-15 13:00:00,13.25,13.26,13.22,13.22,218341.64884770729,5.0664,5.0702,5.0549,5.0549,218341.6488
2006-05-15 13:05:00,13.22,13.23,13.2,13.22,348776.43145640293,5.0549,5.0588,5.0473,5.0549,348776.4315
2006-05-15 13:10:00,13.22,13.25,13.22,13.25,223093.3713471133,5.0549,5.0664,5.0549,5.0664,223093.3713
2006-05-15 13:15:00,13.25,13.25,13.22,13.22,231408.8857210739,5.0664,5.0664,5.0549,5.0549,231408.8857
2006-05-15 13:20:00,13.23,13.24,13.2,13.21,229745.78284628177,5.0588,5.0626,5.0473,5.0511,229745.7828
2006-05-15 13:25:00,13.22,13.22,13.19,13.19,312188.16821097647,5.0549,5.0549,5.0435,5.0435,312188.1682
2006-05-15 13:30:00,13.2,13.22,13.19,13.22,295557.13946305536,5.0473,5.0549,5.0435,5.0549,295557.1395
2006-05-15 13:35:00,13.22,13.23,13.21,13.22,193632.6918507959,5.0549,5.0588,5.0511,5.0549,193632.6919
2006-05-15 13:40:00,13.23,13.24,13.23,13.24,257068.18721786648,5.0588,5.0626,5.0588,5.0626,257068.1872
2006-05-15 13:45:00,13.24,13.24,13.22,13.22,128771.67973390354,5.0626,5.0626,5.0549,5.0549,128771.6797
2006-05-15 13:50:00,13.22,13.22,13.13,13.17,645046.3292943692,5.0549,5.0549,5.0205,5.0358,645046.3293
2006-05-15 13:55:00,13.17,13.17,13.12,13.13,287004.0389641245,5.0358,5.0358,5.0167,5.0205,287004.039
2006-05-15 14:00:00,13.13,13.16,13.12,13.15,352102.6372059872,5.0205,5.032,5.0167,5.0282,352102.6372
2006-05-15 14:05:00,13.15,13.17,13.14,13.15,365169.87407935376,5.0282,5.0358,5.0244,5.0282,365169.8741
2006-05-15 14:10:00,13.15,13.15,13.12,13.13,204561.6535994298,5.0282,5.0282,5.0167,5.0205,204561.6536
2006-05-15 14:15:00,13.14,13.14,13.11,13.14,147778.56973152768,5.0244,5.0244,5.0129,5.0244,147778.5697
2006-05-15 14:20:00,13.14,13.15,13.13,13.15,221430.2684723212,5.0244,5.0282,5.0205,5.0282,221430.2685
2006-05-15 14:25:00,13.15,13.2,13.15,13.18,367308.1492040865,5.0282,5.0473,5.0282,5.0397,367308.1492
2006-05-15 14:30:00,13.18,13.2,13.16,13.19,294131.6227132336,5.0397,5.0473,5.032,5.0435,294131.6227
2006-05-15 14:35:00,13.19,13.2,13.14,13.15,306961.27346162987,5.0435,5.0473,5.0244,5.0282,306961.2735
2006-05-15 14:40:00,13.15,13.18,13.14,13.14,197196.48372535044,5.0282,5.0397,5.0244,5.0244,197196.4837
2006-05-15 14:45:00,13.14,13.16,13.12,13.13,315989.54621050134,5.0244,5.032,5.0167,5.0205,315989.5462
2006-05-15 14:50:00,13.13,13.17,13.12,13.17,160370.63435495368,5.0205,5.0358,5.0167,5.0358,160370.6344
2006-05-15 14:55:00,13.17,13.17,13.15,13.17,553575.6711808031,5.0358,5.0358,5.0282,5.0358,553575.6712
2006-05-15 15:00:00,13.17,13.17,13.11,13.13,503444.99881206936,5.0358,5.0358,5.0129,5.0205,503444.9988
2006-05-15 15:05:00,13.13,13.16,13.11,13.12,495604.65668804944,5.0205,5.032,5.0129,5.0167,495604.6567
2006-05-15 15:10:00,13.12,13.14,13.1,13.12,631503.920171062,5.0167,5.0244,5.0091,5.0167,631503.9202
2006-05-15 15:15:00,13.12,13.13,13.09,13.12,469707.76906628656,5.0167,5.0205,5.0052,5.0167,469707.7691
2006-05-15 15:20:00,13.12,13.12,13.1,13.11,433357.0919458304,5.0167,5.0167,5.0091,5.0129,433357.0919
2006-05-15 15:25:00,13.11,13.12,13.1,13.11,435732.95319553337,5.0129,5.0167,5.0091,5.0129,435732.9532
2006-05-15 15:30:00,13.11,13.14,13.1,13.14,536469.4701829413,5.0129,5.0244,5.0091,5.0244,536469.4702
2006-05-15 15:35:00,13.14,13.17,13.13,13.17,342836.7783321454,5.0244,5.0358,5.0205,5.0358,342836.7783
2006-05-15 15:40:00,13.17,13.19,13.17,13.19,418626.7521976717,5.0358,5.0435,5.0358,5.0435,418626.7522
2006-05-15 15:45:00,13.19,13.2,13.18,13.19,514136.37443573296,5.0435,5.0473,5.0397,5.0435,514136.3744
2006-05-15 15:50:00,13.19,13.2,13.18,13.18,732478.0232834403,5.0435,5.0473,5.0397,5.0397,732478.0233
2006-05-15 15:55:00,13.18,13.18,13.14,13.14,1375386.0774530768,5.0397,5.0397,5.0244,5.0244,1375386.0775
2006-05-16 09:30:00,13.17,13.25,13.08,13.19,1541696.364932288,5.0358,5.0664,5.0014,5.0435,1541696.3649
2006-05-16 09:35:00,13.2,13.23,13.17,13.22,957709.6697552864,5.0473,5.0588,5.0358,5.0549,957709.6698
2006-05-16 09:40:00,13.22,13.24,13.2,13.21,735329.056783084,5.0549,5.0626,5.0473,5.0511,735329.0568
2006-05-16 09:45:00,13.2,13.23,13.2,13.23,926110.715134236,5.0473,5.0588,5.0473,5.0588,926110.7151
2006-05-16 09:50:00,13.22,13.23,13.17,13.22,994060.3468757424,5.0549,5.0588,5.0358,5.0549,994060.3469
2006-05-16 09:55:00,13.22,13.26,13.22,13.25,645283.9154193396,5.0549,5.0702,5.0549,5.0664,645283.9154
2006-05-16 10:00:00,13.25,13.26,13.21,13.25,636730.8149204087,5.0664,5.0702,5.0511,5.0664,636730.8149
2006-05-16 10:05:00,13.25,13.28,13.24,13.27,620337.3722974579,5.0664,5.0779,5.0626,5.0741,620337.3723
2006-05-16 10:10:00,13.28,13.31,13.22,13.22,888572.1073889285,5.0779,5.0894,5.0549,5.0549,888572.1074
2006-05-16 10:15:00,13.23,13.26,13.21,13.22,460917.0824423854,5.0588,5.0702,5.0511,5.0549,460917.0824
2006-05-16 10:20:00,13.22,13.24,13.22,13.24,153480.6367308149,5.0549,5.0626,5.0549,5.0626,153480.6367
2006-05-16 10:25:00,13.24,13.26,13.22,13.23,276312.6633404609,5.0626,5.0702,5.0549,5.0588,276312.6633
2006-05-16 10:30:00,13.24,13.28,13.24,13.25,268709.9073414113,5.0626,5.0779,5.0626,5.0664,268709.9073
2006-05-16 10:35:00,13.25,13.25,13.22,13.22,232121.6440959848,5.0664,5.0664,5.0549,5.0549,232121.6441
2006-05-16 10:40:00,13.22,13.23,13.21,13.21,331432.6443335709,5.0549,5.0588,5.0511,5.0511,331432.6443
2006-05-16 10:45:00,13.21,13.21,13.15,13.16,439296.7450700879,5.0511,5.0511,5.0282,5.032,439296.7451
2006-05-16 10:50:00,13.16,13.16,13.13,13.13,462342.5991922072,5.032,5.032,5.0205,5.0205,462342.5992
2006-05-16 10:55:00,13.13,13.14,13.09,13.11,504632.9294369209,5.0205,5.0244,5.0052,5.0129,504632.9294
2006-05-16 11:00:00,13.1,13.13,13.1,13.11,395343.3119505821,5.0091,5.0205,5.0091,5.0129,395343.312
2006-05-16 11:05:00,13.11,13.12,13.11,13.12,445949.1565692564,5.0129,5.0167,5.0129,5.0167,445949.1566
2006-05-16 11:10:00,13.12,13.12,13.06,13.08,631503.920171062,5.0167,5.0167,4.9938,5.0014,631503.9202
2006-05-16 11:15:00,13.07,13.08,13.07,13.07,266096.45996673795,4.9976,5.0014,4.9976,4.9976,266096.46
2006-05-16 11:20:00,13.07,13.08,13.07,13.08,221430.2684723212,4.9976,5.0014,4.9976,5.0014,221430.2685
2006-05-16 11:25:00,13.08,13.08,12.99,12.99,998812.0693751484,5.0014,5.0014,4.967,4.967,998812.0694
2006-05-16 11:30:00,13.0,13.0,12.96,12.96,741031.1237823712,4.9708,4.9708,4.9555,4.9555,741031.1238
2006-05-16 11:35:00,12.96,13.01,12.95,12.95,843193.1575196008,4.9555,4.9747,4.9517,4.9517,843193.1575
2006-05-16 11:40:00,12.95,12.95,12.87,12.88,896887.6217628891,4.9517,4.9517,4.9211,4.9249,896887.6218
2006-05-16 11:45:00,12.88,12.91,12.86,12.89,915419.3395105726,4.9249,4.9364,4.9173,4.9288,915419.3395
2006-05-16 11:50:00,12.89,12.9,12.82,12.83,976241.3875029698,4.9288,4.9326,4.902,4.9058,976241.3875
2006-05-16 11:55:00,12.83,12.85,12.77,12.82,838679.0211451652,4.9058,4.9135,4.8829,4.902,838679.0211
2006-05-16 12:00:00,12.82,12.82,12.73,12.79,1024233.7847469707,4.902,4.902,4.8676,4.8905,1024233.7847
2006-05-16 12:05:00,12.79,12.84,12.74,12.83,966262.7702542172,4.8905,4.9096,4.8714,4.9058,966262.7703
2006-05-16 12:10:00,12.83,12.85,12.8,12.81,672131.1475409836,4.9058,4.9135,4.8944,4.8982,672131.1475
2006-05-16 12:15:00,12.81,12.84,12.81,12.82,543359.4678070801,4.8982,4.9096,4.8982,4.902,543359.4678
2006-05-16 12:20:00,12.82,12.84,12.8,12.8,300071.2758374911,4.902,4.9096,4.8944,4.8944,300071.2758
2006-05-16 12:25:00,12.8,12.83,12.79,12.82,734141.1261582323,4.8944,4.9058,4.8905,4.902,734141.1262
2006-05-16 12:30:00,12.82,12.85,12.8,12.85,732002.8510334997,4.902,4.9135,4.8944,4.9135,732002.851
2006-05-16 12:35:00,12.85,12.9,12.85,12.87,548586.3625564267,4.9135,4.9326,4.9135,4.9211,548586.3626
2006-05-16 12:40:00,12.87,12.88,12.82,12.82,426942.2665716322,4.9211,4.9249,4.902,4.902,426942.2666
2006-05-16 12:45:00,12.82,12.84,12.81,12.82,340460.9170824424,4.902,4.9096,4.8982,4.902,340460.9171
2006-05-16 12:50:00,12.82,12.83,12.82,12.82,306248.5150867189,4.902,4.9058,4.902,4.902,306248.5151
2006-05-16 12:55:00,12.83,12.83,12.82,12.83,440247.0895699691,4.9058,4.9058,4.902,4.9058,440247.0896
2006-05-16 13:00:00,12.82,12.83,12.82,12.83,296269.8978379663,4.902,4.9058,4.902,4.9058,296269.8978
2006-05-16 13:05:00,12.83,12.84,12.83,12.84,772630.0784034212,4.9058,4.9096,4.9058,4.9096,772630.0784
2006-05-16 13:10:00,12.83,12.88,12.82,12.88,884295.557139463,4.9058,4.9249,4.902,4.9249,884295.5571
2006-05-16 13:15:00,12.88,12.89,12.87,12.89,368020.9075789974,4.9249,4.9288,4.9211,4.9288,368020.9076
2006-05-16 13:20:00,12.89,12.9,12.88,12.88,287241.6250890948,4.9288,4.9326,4.9249,4.9249,287241.6251
2006-05-16 13:25:00,12.88,12.91,12.78,12.85,722499.4060346875,4.9249,4.9364,4.8867,4.9135,722499.406
2006-05-16 13:30:00,12.85,12.86,12.83,12.85,574008.077928249,4.9135,4.9173,4.9058,4.9135,574008.0779
2006-05-16 13:35:00,12.85,12.91,12.84,12.91,382513.6612021858,4.9135,4.9364,4.9096,4.9364,382513.6612
2006-05-16 13:40:00,12.91,12.91,12.86,12.88,841767.6407697791,4.9364,4.9364,4.9173,4.9249,841767.6408
2006-05-16 13:45:00,12.88,12.88,12.85,12.85,341648.8477072939,4.9249,4.9249,4.9135,4.9135,341648.8477
2006-05-16 13:50:00,12.86,12.88,12.86,12.88,267046.8044666192,4.9173,4.9249,4.9173,4.9249,267046.8045
2006-05-16 13:55:00,12.88,12.89,12.86,12.87,232834.4024708957,4.9249,4.9288,4.9173,4.9211,232834.4025
2006-05-16 14:00:00,12.87,12.88,12.85,12.88,208838.20384889524,4.9211,4.9249,4.9135,4.9249,208838.2038
2006-05-16 14:05:00,12.88,12.88,12.88,12.88,288667.14183891664,4.9249,4.9249,4.9249,4.9249,288667.1418
2006-05-16 14:10:00,12.88,12.88,12.85,12.86,342361.6060822048,4.9249,4.9249,4.9135,4.9173,342361.6061
2006-05-16 14:15:00,12.85,12.86,12.82,12.82,596341.1736754574,4.9135,4.9173,4.902,4.902,596341.1737
2006-05-16 14:20:00,12.82,12.85,12.82,12.84,228557.85222143028,4.902,4.9135,4.902,4.9096,228557.8522
2006-05-16 14:25:00,12.85,12.85,12.82,12.84,273699.2159657876,4.9135,4.9135,4.902,4.9096,273699.216
2006-05-16 14:30:00,12.83,12.86,12.83,12.83,359230.22095509624,4.9058,4.9173,4.9058,4.9058,359230.221
2006-05-16 14:35:00,12.84,12.84,12.82,12.83,209313.37609883584,4.9096,4.9096,4.902,4.9058,209313.3761
2006-05-16 14:40:00,12.83,12.84,12.81,12.82,239961.9862200048,4.9058,4.9096,4.8982,4.902,239961.9862
2006-05-16 14:45:00,12.82,12.83,12.81,12.82,417676.4076977905,4.902,4.9058,4.8982,4.902,417676.4077
2006-05-16 14:50:00,12.82,12.85,12.82,12.84,601568.068424804,4.902,4.9135,4.902,4.9096,601568.0684
2006-05-16 14:55:00,12.84,12.85,12.83,12.84,442860.5369446424,4.9096,4.9135,4.9058,4.9096,442860.5369
2006-05-16 15:00:00,12.83,12.84,12.83,12.83,368733.6659539083,4.9058,4.9096,4.9058,4.9058,368733.666
2006-05-16 15:05:00,12.84,12.87,12.83,12.87,401758.1373247802,4.9096,4.9211,4.9058,4.9211,401758.1373
2006-05-16 15:10:00,12.87,12.87,12.83,12.83,512473.2715609408,4.9211,4.9211,4.9058,4.9058,512473.2716
2006-05-16 15:15:00,12.83,12.84,12.8,12.82,475172.2499406035,4.9058,4.9096,4.8944,4.902,475172.2499
2006-05-16 15:20:00,12.82,12.84,12.82,12.83,410311.2378237111,4.902,4.9096,4.902,4.9058,410311.2378
2006-05-16 15:25:00,12.83,12.83,12.8,12.81,449988.1206937515,4.9058,4.9058,4.8944,4.8982,449988.1207
2006-05-16 15:30:00,12.81,12.83,12.78,12.8,1038964.1244951296,4.8982,4.9058,4.8867,4.8944,1038964.1245
2006-05-16 15:35:00,12.8,12.83,12.79,12.79,610121.1689237349,4.8944,4.9058,4.8905,4.8905,610121.1689
2006-05-16 15:40:00,12.8,12.8,12.75,12.76,1755523.8774055596,4.8944,4.8944,4.8752,4.8791,1755523.8774
2006-05-16 15:45:00,12.76,12.76,12.74,12.76,749821.8104062723,4.8791,4.8791,4.8714,4.8791,749821.8104
2006-05-16 15:50:00,12.76,12.76,12.71,12.73,1628415.3005464482,4.8791,4.8791,4.8599,4.8676,1628415.3005
2006-05-16 15:55:00,12.73,12.77,12.72,12.74,1912568.306010929,4.8676,4.8829,4.8638,4.8714,1912568.306
2006-05-17 09:30:00,12.68,12.82,12.66,12.8,1863387.9781420769,4.8485,4.902,4.8408,4.8944,1863387.9781
2006-05-17 09:35:00,12.8,12.82,12.75,12.8,687811.8317890236,4.8944,4.902,4.8752,4.8944,687811.8318
2006-05-17 09:40:00,12.8,12.81,12.73,12.74,1042765.5024946544,4.8944,4.8982,4.8676,4.8714,1042765.5025
2006-05-17 09:45:00,12.75,12.75,12.69,12.74,604894.2741743883,4.8752,4.8752,4.8523,4.8714,604894.2742
2006-05-17 09:50:00,12.74,12.75,12.67,12.69,908291.7557614635,4.8714,4.8752,4.8446,4.8523,908291.7558
2006-05-17 09:55:00,12.69,12.72,12.64,12.64,784509.3846519364,4.8523,4.8638,4.8332,4.8332,784509.3847
2006-05-17 10:00:00,12.64,12.69,12.62,12.64,2394630.553575672,4.8332,4.8523,4.8255,4.8332,2394630.5536
2006-05-17 10:05:00,12.65,12.69,12.56,12.57,1179377.5243525775,4.837,4.8523,4.8026,4.8064,1179377.5244
2006-05-17 10:10:00,12.57,12.62,12.56,12.58,1169636.4932287957,4.8064,4.8255,4.8026,4.8102,1169636.4932
2006-05-17 10:15:00,12.58,12.61,12.56,12.6,663102.8747921122,4.8102,4.8217,4.8026,4.8179,663102.8748
2006-05-17 10:20:00,12.6,12.61,12.56,12.58,823711.0952720362,4.8179,4.8217,4.8026,4.8102,823711.0953
2006-05-17 10:25:00,12.58,12.59,12.56,12.57,822285.5785222143,4.8102,4.8141,4.8026,4.8064,822285.5785
2006-05-17 10:30:00,12.57,12.57,12.33,12.53,1329056.783083868,4.8064,4.8064,4.7146,4.7911,1329056.7831
2006-05-17 10:35:00,12.53,12.55,12.5,12.51,1502257.068187218,4.7911,4.7988,4.7796,4.7835,1502257.0682
2006-05-17 10:40:00,12.51,12.52,12.47,12.52,1185079.591351865,4.7835,4.7873,4.7682,4.7873,1185079.5914
2006-05-17 10:45:00,12.51,12.53,12.46,12.53,1471370.8719410787,4.7835,4.7911,4.7643,4.7911,1471370.8719
2006-05-17 10:50:00,12.53,12.54,12.47,12.52,892848.6576383939,4.7911,4.7949,4.7682,4.7873,892848.6576
2006-05-17 10:55:00,12.51,12.52,12.47,12.5,926585.8873841768,4.7835,4.7873,4.7682,4.7796,926585.8874
2006-05-17 11:00:00,12.5,12.51,12.45,12.49,1567593.2525540509,4.7796,4.7835,4.7605,4.7758,1567593.2526
2006-05-17 11:05:00,12.49,12.49,12.45,12.46,889997.6241387504,4.7758,4.7758,4.7605,4.7643,889997.6241
2006-05-17 11:10:00,12.46,12.48,12.42,12.43,969113.8037538608,4.7643,4.772,4.7491,4.7529,969113.8038
2006-05-17 11:15:00,12.43,12.53,12.42,12.43,917795.2007602756,4.7529,4.7911,4.7491,4.7529,917795.2008
2006-05-17 11:20:00,12.43,12.45,12.42,12.43,951532.4305060584,4.7529,4.7605,4.7491,4.7529,951532.4305
2006-05-17 11:25:00,12.44,12.47,12.34,12.36,1645521.5015443098,4.7567,4.7682,4.7185,4.7261,1645521.5015
2006-05-17 11:30:00,12.36,12.4,12.35,12.37,1388690.9004514136,4.7261,4.7414,4.7223,4.7299,1388690.9005
2006-05-17 11:35:00,12.37,12.4,12.34,12.37,946780.7080066524,4.7299,4.7414,4.7185,4.7299,946780.708
2006-05-17 11:40:00,12.36,12.42,12.36,12.38,1134473.7467331907,4.7261,4.7491,4.7261,4.7338,1134473.7467
2006-05-17 11:45:00,12.38,12.45,12.38,12.4,1119268.2347350914,4.7338,4.7605,4.7338,4.7414,1119268.2347
2006-05-17 11:50:00,12.4,12.42,12.4,12.41,1133523.4022333096,4.7414,4.7491,4.7414,4.7452,1133523.4022
2006-05-17 11:55:00,12.41,12.43,12.37,12.42,874079.3537657401,4.7452,4.7529,4.7299,4.7491,874079.3538
2006-05-17 12:00:00,12.42,12.48,12.42,12.44,675219.7671655975,4.7491,4.772,4.7491,4.7567,675219.7672
2006-05-17 12:05:00,12.44,12.47,12.44,12.44,950819.6721311476,4.7567,4.7682,4.7567,4.7567,950819.6721
2006-05-17 12:10:00,12.45,12.54,12.44,12.49,584461.8674269423,4.7605,4.7949,4.7567,4.7758,584461.8674
2006-05-17 12:15:00,12.49,12.5,12.47,12.48,585887.384176764,4.7758,4.7796,4.7682,4.772,585887.3842
2006-05-17 12:20:00,12.48,12.51,12.45,12.48,781183.1789023521,4.772,4.7835,4.7605,4.772,781183.1789
2006-05-17 12:25:00,12.48,12.48,12.45,12.47,848182.4661439772,4.772,4.772,4.7605,4.7682,848182.4661
2006-05-17 12:30:00,12.47,12.48,12.46,12.48,557139.4630553576,4.7682,4.772,4.7643,4.772,557139.4631
2006-05-17 12:35:00,12.48,12.48,12.47,12.47,425991.92207175103,4.772,4.772,4.7682,4.7682,425991.9221
2006-05-17 12:40:00,12.47,12.48,12.42,12.42,566642.9080541696,4.7682,4.772,4.7491,4.7491,566642.9081
2006-05-17 12:45:00,12.42,12.45,12.4,12.42,1131385.127108577,4.7491,4.7605,4.7414,4.7491,1131385.1271
2006-05-17 12:50:00,12.42,12.44,12.4,12.42,482062.2475647422,4.7491,4.7567,4.7414,4.7491,482062.2476
2006-05-17 12:55:00,12.42,12.42,12.39,12.4,475647.4221905441,4.7491,4.7491,4.7376,4.7414,475647.4222
2006-05-17 13:00:00,12.4,12.44,12.4,12.41,645283.9154193396,4.7414,4.7567,4.7414,4.7452,645283.9154
2006-05-17 13:05:00,12.4,12.42,12.4,12.42,190544.072226182,4.7414,4.7491,4.7414,4.7491,190544.0722
2006-05-17 13:10:00,12.42,12.43,12.4,12.4,420289.8550724638,4.7491,4.7529,4.7414,4.7414,420289.8551
2006-05-17 13:15:00,12.41,12.42,12.39,12.42,224756.47422190543,4.7452,4.7491,4.7376,4.7491,224756.4742
2006-05-17 13:20:00,12.42,12.42,12.4,12.4,525540.5084343074,4.7491,4.7491,4.7414,4.7414,525540.5084
2006-05-17 13:25:00,12.4,12.42,12.37,12.41,413162.27132335474,4.7414,4.7491,4.7299,4.7452,413162.2713
2006-05-17 13:30:00,12.41,12.45,12.41,12.43,420527.4411974341,4.7452,4.7605,4.7452,4.7529,420527.4412
2006-05-17 13:35:00,12.43,12.45,12.42,12.44,358042.2903302447,4.7529,4.7605,4.7491,4.7567,358042.2903
2006-05-17 13:40:00,12.44,12.45,12.42,12.44,370159.1827037301,4.7567,4.7605,4.7491,4.7567,370159.1827
2006-05-17 13:45:00,12.45,12.46,12.44,12.46,639344.262295082,4.7605,4.7643,4.7567,4.7643,639344.2623
2006-05-17 13:50:00,12.46,12.51,12.46,12.51,905678.3083867902,4.7643,4.7835,4.7643,4.7835,905678.3084
2006-05-17 13:55:00,12.52,12.53,12.5,12.51,635542.8842955572,4.7873,4.7911,4.7796,4.7835,635542.8843
2006-05-17 14:00:00,12.52,12.53,12.47,12.5,529341.8864338322,4.7873,4.7911,4.7682,4.7796,529341.8864
2006-05-17 14:05:00,12.5,12.53,12.48,12.53,632454.2646709433,4.7796,4.7911,4.772,4.7911,632454.2647
2006-05-17 14:10:00,12.52,12.52,12.48,12.5,422665.7163221668,4.7873,4.7873,4.772,4.7796,422665.7163
2006-05-17 14:15:00,12.5,12.51,12.47,12.49,574483.2501781896,4.7796,4.7835,4.7682,4.7758,574483.2502
2006-05-17 14:20:00,12.48,12.5,12.46,12.48,393442.62295081967,4.772,4.7796,4.7643,4.772,393442.623
2006-05-17 14:25:00,12.47,12.5,12.46,12.5,884533.1432644334,4.7682,4.7796,4.7643,4.7796,884533.1433
2006-05-17 14:30:00,12.5,12.5,12.48,12.48,363744.357329532,4.7796,4.7796,4.772,4.772,363744.3573
2006-05-17 14:35:00,12.48,12.5,12.46,12.48,926348.3012592064,4.772,4.7796,4.7643,4.772,926348.3013
2006-05-17 14:40:00,12.48,12.49,12.45,12.46,1018294.1316227132,4.772,4.7758,4.7605,4.7643,1018294.1316
2006-05-17 14:45:00,12.47,12.47,12.45,12.45,544309.8123069613,4.7682,4.7682,4.7605,4.7605,544309.8123
2006-05-17 14:50:00,12.45,12.46,12.44,12.46,425516.7498218104,4.7605,4.7643,4.7567,4.7643,425516.7498
2006-05-17 14:55:00,12.45,12.49,12.44,12.46,674269.4226657164,4.7605,4.7758,4.7567,4.7643,674269.4227
2006-05-17 15:00:00,12.46,12.49,12.45,12.48,336184.366832977,4.7643,4.7758,4.7605,4.772,336184.3668
2006-05-17 15:05:00,12.48,12.5,12.47,12.49,794012.8296507484,4.772,4.7796,4.7682,4.7758,794012.8297
2006-05-17 15:10:00,12.49,12.5,12.46,12.5,527203.6113090996,4.7758,4.7796,4.7643,4.7796,527203.6113
2006-05-17 15:15:00,12.5,12.52,12.48,12.49,1020194.8206224756,4.7796,4.7873,4.772,4.7758,1020194.8206
2006-05-17 15:20:00,12.49,12.5,12.48,12.49,728914.2314088857,4.7758,4.7796,4.772,4.7758,728914.2314
2006-05-17 15:25:00,12.5,12.5,12.46,12.47,966262.7702542172,4.7796,4.7796,4.7643,4.7682,966262.7703
2006-05-17 15:30:00,12.47,12.48,12.45,12.48,1146590.6391066762,4.7682,4.772,4.7605,4.772,1146590.6391
2006-05-17 15:35:00,12.48,12.5,12.47,12.48,697552.8629128059,4.772,4.7796,4.7682,4.772,697552.8629
2006-05-17 15:40:00,12.48,12.5,12.47,12.48,972440.009503445,4.772,4.7796,4.7682,4.772,972440.0095
2006-05-17 15:45:00,12.49,12.5,12.44,12.45,1230458.5412211928,4.7758,4.7796,4.7567,4.7605,1230458.5412
2006-05-17 15:50:00,12.46,12.47,12.42,12.42,1287954.3834640058,4.7643,4.7682,4.7491,4.7491,1287954.3835
2006-05-17 15:55:00,12.42,12.45,12.42,12.44,1539558.0898075553,4.7491,4.7605,4.7491,4.7567,1539558.0898
2006-05-18 09:30:00,12.46,12.47,12.27,12.36,1992397.2440009504,4.7643,4.7682,4.6917,4.7261,1992397.244
2006-05-18 09:35:00,12.36,12.39,12.29,12.32,1140650.9859824188,4.7261,4.7376,4.6993,4.7108,1140650.986
2006-05-18 09:40:00,12.32,12.37,12.25,12.27,1145402.7084818247,4.7108,4.7299,4.684,4.6917,1145402.7085
2006-05-18 09:45:00,12.27,12.28,12.23,12.27,1369446.4243288192,4.6917,4.6955,4.6764,4.6917,1369446.4243
2006-05-18 09:50:00,12.27,12.34,12.26,12.32,1417676.4076977903,4.6917,4.7185,4.6879,4.7108,1417676.4077
2006-05-18 09:55:00,12.32,12.4,12.31,12.35,1156569.2563554288,4.7108,4.7414,4.707,4.7223,1156569.2564
2006-05-18 10:00:00,12.35,12.56,12.35,12.48,1665241.149916845,4.7223,4.8026,4.7223,4.772,1665241.1499
2006-05-18 10:05:00,12.48,12.57,12.47,12.56,839154.1933951058,4.772,4.8064,4.7682,4.8026,839154.1934
2006-05-18 10:10:00,12.56,12.62,12.56,12.58,1381800.902827275,4.8026,4.8255,4.8026,4.8102,1381800.9028
2006-05-18 10:15:00,12.58,12.59,12.49,12.52,1014255.167498218,4.8102,4.8141,4.7758,4.7873,1014255.1675
2006-05-18 10:20:00,12.52,12.56,12.52,12.56,918983.1313851272,4.7873,4.8026,4.7873,4.8026,918983.1314
2006-05-18 10:25:00,12.56,12.58,12.55,12.58,835352.815395581,4.8026,4.8102,4.7988,4.8102,835352.8154
2006-05-18 10:30:00,12.58,12.62,12.56,12.57,821572.8201473034,4.8102,4.8255,4.8026,4.8064,821572.8201
2006-05-18 10:35:00,12.57,12.59,12.56,12.58,488952.245188881,4.8064,4.8141,4.8026,4.8102,488952.2452
2006-05-18 10:40:00,12.58,12.58,12.54,12.58,412211.9268234736,4.8102,4.8102,4.7949,4.8102,412211.9268
2006-05-18 10:45:00,12.57,12.58,12.56,12.58,441197.4340698503,4.8064,4.8102,4.8026,4.8102,441197.4341
2006-05-18 10:50:00,12.58,12.58,12.55,12.55,604181.5157994773,4.8102,4.8102,4.7988,4.7988,604181.5158
2006-05-18 10:55:00,12.55,12.55,12.5,12.5,443573.29531955335,4.7988,4.7988,4.7796,4.7796,443573.2953
2006-05-18 11:00:00,12.51,12.51,12.47,12.51,755286.2912805892,4.7835,4.7835,4.7682,4.7835,755286.2913
2006-05-18 11:05:00,12.51,12.51,12.47,12.49,497267.7595628416,4.7835,4.7835,4.7682,4.7758,497267.7596
2006-05-18 11:10:00,12.49,12.5,12.42,12.44,772154.9061534806,4.7758,4.7796,4.7491,4.7567,772154.9062
2006-05-18 11:15:00,12.44,12.47,12.41,12.44,983844.1435020196,4.7567,4.7682,4.7452,4.7567,983844.1435
2006-05-18 11:20:00,12.44,12.48,12.43,12.48,480161.5585649798,4.7567,4.772,4.7529,4.772,480161.5586
2006-05-18 11:25:00,12.48,12.55,12.48,12.53,668092.1834164885,4.772,4.7988,4.772,4.7911,668092.1834
2006-05-18 11:30:00,12.53,12.56,12.52,12.55,448087.4316939891,4.7911,4.8026,4.7873,4.7988,448087.4317
2006-05-18 11:35:00,12.54,12.57,12.51,12.56,522927.0610596341,4.7949,4.8064,4.7835,4.8026,522927.0611
2006-05-18 11:40:00,12.56,12.56,12.54,12.55,540270.8481824661,4.8026,4.8026,4.7949,4.7988,540270.8482
2006-05-18 11:45:00,12.55,12.55,12.49,12.5,294369.20883820386,4.7988,4.7988,4.7758,4.7796,294369.2088
2006-05-18 11:50:00,12.5,12.5,12.42,12.42,563554.2884295557,4.7796,4.7796,4.7491,4.7491,563554.2884
2006-05-18 11:55:00,12.42,12.49,12.42,12.48,300308.8619624614,4.7491,4.7758,4.7491,4.772,300308.862
2006-05-18 12:00:00,12.48,12.5,12.41,12.42,690425.2791636968,4.772,4.7796,4.7452,4.7491,690425.2792
2006-05-18 12:05:00,12.42,12.5,12.42,12.5,442385.36469470186,4.7491,4.7796,4.7491,4.7796,442385.3647
2006-05-18 12:10:00,12.5,12.5,12.46,12.48,135424.091233072,4.7796,4.7796,4.7643,4.772,135424.0912
2006-05-18 12:15:00,12.48,12.5,12.45,12.46,167023.04585412212,4.772,4.7796,4.7605,4.7643,167023.0459
2006-05-18 12:20:00,12.46,12.5,12.44,12.46,339272.9864575909,4.7643,4.7796,4.7567,4.7643,339272.9865
2006-05-18 12:25:00,12.46,12.47,12.44,12.44,306961.27346162987,4.7643,4.7682,4.7567,4.7567,306961.2735
2006-05-18 12:30:00,12.44,12.48,12.43,12.47,344499.88120693754,4.7567,4.772,4.7529,4.7682,344499.8812
2006-05-18 12:35:00,12.47,12.49,12.46,12.46,174863.38797814207,4.7682,4.7758,4.7643,4.7643,174863.388
2006-05-18 12:40:00,12.46,12.48,12.45,12.46,243050.6058446187,4.7643,4.772,4.7605,4.7643,243050.6058
2006-05-18 12:45:00,12.46,12.48,12.45,12.48,225706.8187217867,4.7643,4.772,4.7605,4.772,225706.8187
2006-05-18 12:50:00,12.48,12.48,12.47,12.48,193157.5196008553,4.772,4.772,4.7682,4.772,193157.5196
2006-05-18 12:55:00,12.47,12.51,12.47,12.51,707531.4801615586,4.7682,4.7835,4.7682,4.7835,707531.4802
2006-05-18 13:00:00,12.51,12.52,12.5,12.52,174625.80185317178,4.7835,4.7873,4.7796,4.7873,174625.8019
2006-05-18 13:05:00,12.52,12.53,12.49,12.5,428130.1971964837,4.7873,4.7911,4.7758,4.7796,428130.1972
2006-05-18 13:10:00,12.51,12.53,12.5,12.5,260631.979092421,4.7835,4.7911,4.7796,4.7796,260631.9791
2006-05-18 13:15:00,12.5,12.53,12.5,12.52,159182.70373010216,4.7796,4.7911,4.7796,4.7873,159182.7037
2006-05-18 13:20:00,12.52,12.52,12.5,12.5,152055.11998099313,4.7873,4.7873,4.7796,4.7796,152055.12
2006-05-18 13:25:00,12.5,12.51,12.49,12.5,439059.1589451176,4.7796,4.7835,4.7758,4.7796,439059.1589
2006-05-18 13:30:00,12.51,12.52,12.5,12.51,265383.70159182703,4.7835,4.7873,4.7796,4.7835,265383.7016
2006-05-18 13:35:00,12.51,12.53,12.51,12.51,328581.6108339273,4.7835,4.7911,4.7835,4.7835,328581.6108
2006-05-18 13:40:00,12.51,12.52,12.5,12.52,296269.8978379663,4.7835,4.7873,4.7796,4.7873,296269.8978
2006-05-18 13:45:00,12.52,12.54,12.51,12.53,480161.5585649798,4.7873,4.7949,4.7835,4.7911,480161.5586
2006-05-18 13:50:00,12.53,12.55,12.52,12.53,377049.1803278689,4.7911,4.7988,4.7873,4.7911,377049.1803
2006-05-18 13:55:00,12.53,12.54,12.5,12.5,210501.30672368733,4.7911,4.7949,4.7796,4.7796,210501.3067
2006-05-18 14:00:00,12.51,12.53,12.5,12.53,388453.31432644336,4.7835,4.7911,4.7796,4.7911,388453.3143
2006-05-18 14:05:00,12.53,12.54,12.42,12.54,542884.2955571394,4.7911,4.7949,4.7491,4.7949,542884.2956
2006-05-18 14:10:00,12.54,12.54,12.52,12.53,369446.4243288192,4.7949,4.7949,4.7873,4.7911,369446.4243
2006-05-18 14:15:00,12.54,12.54,12.53,12.54,292230.9337134712,4.7949,4.7949,4.7911,4.7949,292230.9337
2006-05-18 14:20:00,12.53,12.54,12.53,12.53,90045.14136374436,4.7911,4.7949,4.7911,4.7911,90045.1414
2006-05-18 14:25:00,12.53,12.54,12.53,12.53,419339.5105725826,4.7911,4.7949,4.7911,4.7911,419339.5106
2006-05-18 14:30:00,12.53,12.54,12.53,12.54,178427.1798526966,4.7911,4.7949,4.7911,4.7949,178427.1799
2006-05-18 14:35:00,12.54,12.57,12.53,12.55,732240.4371584699,4.7949,4.8064,4.7911,4.7988,732240.4372
2006-05-18 14:40:00,12.55,12.56,12.53,12.54,424566.4053219292,4.7988,4.8026,4.7911,4.7949,424566.4053
2006-05-18 14:45:00,12.54,12.54,12.53,12.54,148966.5003563792,4.7949,4.7949,4.7911,4.7949,148966.5004
2006-05-18 14:50:00,12.54,12.56,12.54,12.55,211451.6512235685,4.7949,4.8026,4.7949,4.7988,211451.6512
2006-05-18 14:55:00,12.55,12.56,12.54,12.56,517224.9940603469,4.7988,4.8026,4.7949,4.8026,517224.9941
2006-05-18 15:00:00,12.56,12.56,12.54,12.55,179615.11047754812,4.8026,4.8026,4.7949,4.7988,179615.1105
2006-05-18 15:05:00,12.54,12.55,12.54,12.54,688524.5901639344,4.7949,4.7988,4.7949,4.7949,688524.5902
2006-05-18 15:10:00,12.54,12.56,12.54,12.54,778332.1454027086,4.7949,4.8026,4.7949,4.7949,778332.1454
2006-05-18 15:15:00,12.54,12.56,12.54,12.55,403658.8263245426,4.7949,4.8026,4.7949,4.7988,403658.8263
2006-05-18 15:20:00,12.54,12.55,12.51,12.53,1306486.1012116892,4.7949,4.7988,4.7835,4.7911,1306486.1012
2006-05-18 15:25:00,12.53,12.56,12.53,12.54,791399.3822760751,4.7911,4.8026,4.7911,4.7949,791399.3823
2006-05-18 15:30:00,12.54,12.56,12.54,12.54,561178.4271798527,4.7949,4.8026,4.7949,4.7949,561178.4272
2006-05-18 15:35:00,12.54,12.55,12.52,12.54,940128.296507484,4.7949,4.7988,4.7873,4.7949,940128.2965
2006-05-18 15:40:00,12.55,12.55,12.5,12.51,1350677.1204561654,4.7988,4.7988,4.7796,4.7835,1350677.1205
2006-05-18 15:45:00,12.51,12.55,12.5,12.54,937039.67688287,4.7835,4.7988,4.7796,4.7949,937039.6769
2006-05-18 15:50:00,12.54,12.54,12.5,12.52,1143026.8472321215,4.7949,4.7949,4.7796,4.7873,1143026.8472
2006-05-18 15:55:00,12.51,12.51,12.48,12.48,1395343.311950582,4.7835,4.7835,4.772,4.772,1395343.312
2006-05-19 09:30:00,12.56,12.63,12.5,12.58,12379187.455452602,4.8026,4.8293,4.7796,4.8102,12379187.4555
2006-05-19 09:35:00,12.57,12.63,12.54,12.56,1984556.9018769304,4.8064,4.8293,4.7949,4.8026,1984556.9019
2006-05-19 09:40:00,12.55,12.58,12.54,12.58,813970.0641482538,4.7988,4.8102,4.7949,4.8102,813970.0641
2006-05-19 09:45:00,12.58,12.59,12.56,12.58,900451.4136374436,4.8102,4.8141,4.8026,4.8102,900451.4136
2006-05-19 09:50:00,12.58,12.59,12.57,12.58,667854.5972915182,4.8102,4.8141,4.8064,4.8102,667854.5973
2006-05-19 09:55:00,12.58,12.58,12.52,12.53,981943.454502257,4.8102,4.8102,4.7873,4.7911,981943.4545
2006-05-19 10:00:00,12.53,12.54,12.51,12.53,1205511.998099311,4.7911,4.7949,4.7835,4.7911,1205511.9981
2006-05-19 10:05:00,12.54,12.56,12.52,12.55,530054.6448087431,4.7949,4.8026,4.7873,4.7988,530054.6448
2006-05-19 10:10:00,12.55,12.56,12.53,12.53,686148.7289142314,4.7988,4.8026,4.7911,4.7911,686148.7289
2006-05-19 10:15:00,12.53,12.55,12.53,12.53,586124.9703017344,4.7911,4.7988,4.7911,4.7911,586124.9703
2006-05-19 10:20:00,12.53,12.56,12.51,12.54,1273936.802090758,4.7911,4.8026,4.7835,4.7949,1273936.8021
2006-05-19 10:25:00,12.54,12.59,12.53,12.56,632216.6785459729,4.7949,4.8141,4.7911,4.8026,632216.6785
2006-05-19 10:30:00,12.56,12.59,12.56,12.58,610596.3411736755,4.8026,4.8141,4.8026,4.8102,610596.3412
2006-05-19 10:35:00,12.58,12.63,12.57,12.63,850558.3273936802,4.8102,4.8293,4.8064,4.8293,850558.3274
2006-05-19 10:40:00,12.63,12.63,12.58,12.6,308861.9624613923,4.8293,4.8293,4.8102,4.8179,308861.9625
2006-05-19 10:45:00,12.6,12.63,12.55,12.56,390354.00332620577,4.8179,4.8293,4.7988,4.8026,390354.0033
2006-05-19 10:50:00,12.56,12.58,12.51,12.51,528629.1280589214,4.8026,4.8102,4.7835,4.7835,528629.1281
2006-05-19 10:55:00,12.51,12.55,12.49,12.54,1147778.5697315277,4.7835,4.7988,4.7758,4.7949,1147778.5697
2006-05-19 11:00:00,12.54,12.55,12.52,12.53,429318.1278213352,4.7949,4.7988,4.7873,4.7911,429318.1278
2006-05-19 11:05:00,12.53,12.54,12.52,12.53,852696.602518413,4.7911,4.7949,4.7873,4.7911,852696.6025
2006-05-19 11:10:00,12.53,12.53,12.44,12.45,1623901.1641720124,4.7911,4.7911,4.7567,4.7605,1623901.1642
2006-05-19 11:15:00,12.45,12.46,12.3,12.38,1904965.5500118795,4.7605,4.7643,4.7032,4.7338,1904965.55
2006-05-19 11:20:00,12.38,12.48,12.38,12.43,1227369.9215965788,4.7338,4.772,4.7338,4.7529,1227369.9216
2006-05-19 11:25:00,12.43,12.46,12.42,12.42,719173.2002851034,4.7529,4.7643,4.7491,4.7491,719173.2003
2006-05-19 11:30:00,12.42,12.45,12.4,12.43,892611.0715134236,4.7491,4.7605,4.7414,4.7529,892611.0715
2006-05-19 11:35:00,12.43,12.43,12.39,12.43,620812.5445473985,4.7529,4.7529,4.7376,4.7529,620812.5445
2006-05-19 11:40:00,12.43,12.45,12.41,12.44,550962.2238061298,4.7529,4.7605,4.7452,4.7567,550962.2238
2006-05-19 11:45:00,12.44,12.45,12.42,12.42,392492.27845093847,4.7567,4.7605,4.7491,4.7491,392492.2785
2006-05-19 11:50:00,12.43,12.43,12.37,12.38,358517.4625801853,4.7529,4.7529,4.7299,4.7338,358517.4626
2006-05-19 11:55:00,12.38,12.41,12.37,12.4,271560.9408410549,4.7338,4.7452,4.7299,4.7414,271560.9408
2006-05-19 12:00:00,12.4,12.42,12.4,12.41,226419.57709669755,4.7414,4.7491,4.7414,4.7452,226419.5771
2006-05-19 12:05:00,12.41,12.44,12.4,12.43,473033.9748158708,4.7452,4.7567,4.7414,4.7529,473033.9748
2006-05-19 12:10:00,12.43,12.49,12.43,12.46,869802.8035162747,4.7529,4.7758,4.7529,4.7643,869802.8035
2006-05-19 12:15:00,12.46,12.47,12.45,12.47,1012592.064623426,4.7643,4.7682,4.7605,4.7682,1012592.0646
2006-05-19 12:20:00,12.47,12.47,12.42,12.43,247327.1560940841,4.7682,4.7682,4.7491,4.7529,247327.1561
2006-05-19 12:25:00,12.42,12.47,12.42,12.47,1489902.5896887623,4.7491,4.7682,4.7491,4.7682,1489902.5897
2006-05-19 12:30:00,12.47,12.5,12.46,12.5,541458.7788073177,4.7682,4.7796,4.7643,4.7796,541458.7788
2006-05-19 12:35:00,12.5,12.55,12.49,12.5,629603.2311712996,4.7796,4.7988,4.7758,4.7796,629603.2312
2006-05-19 12:40:00,12.52,12.56,12.49,12.54,918745.5452601569,4.7873,4.8026,4.7758,4.7949,918745.5453
2006-05-19 12:45:00,12.54,12.55,12.5,12.51,540983.606557377,4.7949,4.7988,4.7796,4.7835,540983.6066
2006-05-19 12:50:00,12.51,12.52,12.49,12.5,705155.6189118556,4.7835,4.7873,4.7758,4.7796,705155.6189
2006-05-19 12:55:00,12.49,12.5,12.46,12.46,484200.5226894749,4.7758,4.7796,4.7643,4.7643,484200.5227
2006-05-19 13:00:00,12.46,12.5,12.46,12.48,451888.8096935139,4.7643,4.7796,4.7643,4.772,451888.8097
2006-05-19 13:05:00,12.49,12.5,12.47,12.5,288904.7279638869,4.7758,4.7796,4.7682,4.7796,288904.728
2006-05-19 13:10:00,12.5,12.52,12.5,12.52,86006.17723924923,4.7796,4.7873,4.7796,4.7873,86006.1772
2006-05-19 13:15:00,12.52,12.56,12.5,12.52,1105250.6533618437,4.7873,4.8026,4.7796,4.7873,1105250.6534
2006-05-19 13:20:00,12.52,12.56,12.51,12.54,453076.7403183654,4.7873,4.8026,4.7835,4.7949,453076.7403
2006-05-19 13:25:00,12.54,12.56,12.53,12.54,522927.0610596341,4.7949,4.8026,4.7911,4.7949,522927.0611
2006-05-19 13:30:00,12.54,12.55,12.5,12.52,673081.4920408648,4.7949,4.7988,4.7796,4.7873,673081.492
2006-05-19 13:35:00,12.52,12.53,12.49,12.49,740318.3654074603,4.7873,4.7911,4.7758,4.7758,740318.3654
2006-05-19 13:40:00,12.49,12.52,12.48,12.5,364694.7018294132,4.7758,4.7873,4.772,4.7796,364694.7018
2006-05-19 13:45:00,12.49,12.51,12.48,12.5,678545.9729151818,4.7758,4.7835,4.772,4.7796,678545.9729
2006-05-19 13:50:00,12.5,12.51,12.49,12.5,542409.1233071989,4.7796,4.7835,4.7758,4.7796,542409.1233
2006-05-19 13:55:00,12.5,12.5,12.48,12.48,330719.88595866004,4.7796,4.7796,4.772,4.772,330719.886
2006-05-19 14:00:00,12.48,12.51,12.48,12.5,644571.1570444286,4.772,4.7835,4.772,4.7796,644571.157
2006-05-19 14:05:00,12.5,12.5,12.48,12.48,146828.22523164647,4.7796,4.7796,4.772,4.772,146828.2252
2006-05-19 14:10:00,12.48,12.49,12.45,12.45,502494.65431218816,4.772,4.7758,4.7605,4.7605,502494.6543
2006-05-19 14:15:00,12.45,12.48,12.45,12.47,414825.37419814686,4.7605,4.772,4.7605,4.7682,414825.3742
2006-05-19 14:20:00,12.47,12.5,12.46,12.48,1040389.6412449512,4.7682,4.7796,4.7643,4.772,1040389.6412
2006-05-19 14:25:00,12.48,12.49,12.47,12.49,542884.2955571394,4.772,4.7758,4.7682,4.7758,542884.2956
2006-05-19 14:30:00,12.49,12.5,12.46,12.48,389878.83107626514,4.7758,4.7796,4.7643,4.772,389878.8311
2006-05-19 14:35:00,12.48,12.49,12.46,12.48,414587.7880731765,4.772,4.7758,4.7643,4.772,414587.7881
2006-05-19 14:40:00,12.48,12.5,12.48,12.5,221667.8545972916,4.772,4.7796,4.772,4.7796,221667.8546
2006-05-19 14:45:00,12.5,12.5,12.48,12.48,195533.3808505584,4.7796,4.7796,4.772,4.772,195533.3809
2006-05-19 14:50:00,12.48,12.48,12.44,12.45,693513.8987883108,4.772,4.772,4.7567,4.7605,693513.8988
2006-05-19 14:55:00,12.45,12.48,12.44,12.45,957472.083630316,4.7605,4.772,4.7567,4.7605,957472.0836
2006-05-19 15:00:00,12.45,12.49,12.45,12.45,592064.623425992,4.7605,4.7758,4.7605,4.7605,592064.6234
2006-05-19 15:05:00,12.45,12.49,12.44,12.45,781895.937277263,4.7605,4.7758,4.7567,4.7605,781895.9373
2006-05-19 15:10:00,12.46,12.46,12.39,12.39,1249227.8450938466,4.7643,4.7643,4.7376,4.7376,1249227.8451
2006-05-19 15:15:00,12.39,12.46,12.33,12.42,1724400.09503445,4.7376,4.7643,4.7146,4.7491,1724400.095
2006-05-19 15:20:00,12.42,12.45,12.41,12.44,792587.3129009266,4.7491,4.7605,4.7452,4.7567,792587.3129
2006-05-19 15:25:00,12.44,12.49,12.42,12.49,981705.8683772868,4.7567,4.7758,4.7491,4.7758,981705.8684
2006-05-19 15:30:00,12.48,12.49,12.46,12.46,330957.47208363033,4.772,4.7758,4.7643,4.7643,330957.4721
2006-05-19 15:35:00,12.46,12.49,12.45,12.48,502019.4820622476,4.7643,4.7758,4.7605,4.772,502019.4821
2006-05-19 15:40:00,12.48,12.49,12.44,12.49,738417.6764076978,4.772,4.7758,4.7567,4.7758,738417.6764
2006-05-19 15:45:00,12.5,12.53,12.49,12.51,1445949.1565692564,4.7796,4.7911,4.7758,4.7835,1445949.1566
2006-05-19 15:50:00,12.52,12.52,12.49,12.51,657638.3939177953,4.7873,4.7873,4.7758,4.7835,657638.3939
2006-05-19 15:55:00,12.51,12.52,12.46,12.48,1893323.8298883345,4.7835,4.7873,4.7643,4.772,1893323.8299
2006-05-22 09:30:00,12.31,12.35,12.22,12.29,2222855.785222143,4.707,4.7223,4.6726,4.6993,2222855.7852
2006-05-22 09:35:00,12.28,12.39,12.28,12.37,793775.2435257781,4.6955,4.7376,4.6955,4.7299,793775.2435
2006-05-22 09:40:00,12.37,12.37,12.29,12.3,580660.4894274174,4.7299,4.7299,4.6993,4.7032,580660.4894
2006-05-22 09:45:00,12.3,12.31,12.22,12.23,1126870.990734141,4.7032,4.707,4.6726,4.6764,1126870.9907
2006-05-22 09:50:00,12.23,12.24,12.15,12.18,1647184.604419102,4.6764,4.6802,4.6458,4.6573,1647184.6044
2006-05-22 09:55:00,12.18,12.22,12.17,12.2,539558.0898075552,4.6573,4.6726,4.6535,4.6649,539558.0898
2006-05-22 10:00:00,12.2,12.21,12.17,12.21,816345.9253979567,4.6649,4.6688,4.6535,4.6688,816345.9254
2006-05-22 10:05:00,12.21,12.24,12.19,12.2,693038.7265383701,4.6688,4.6802,4.6611,4.6649,693038.7265
2006-05-22 10:10:00,12.2,12.24,12.19,12.2,308386.79021145165,4.6649,4.6802,4.6611,4.6649,308386.7902
2006-05-22 10:15:00,12.2,12.21,12.17,12.21,864338.3226419578,4.6649,4.6688,4.6535,4.6688,864338.3226
2006-05-22 10:20:00,12.21,12.23,12.2,12.21,576146.3530529817,4.6688,4.6764,4.6649,4.6688,576146.3531
2006-05-22 10:25:00,12.21,12.24,12.19,12.22,607745.3076740318,4.6688,4.6802,4.6611,4.6726,607745.3077
2006-05-22 10:30:00,12.22,12.29,12.21,12.27,621762.8890472796,4.6726,4.6993,4.6688,4.6917,621762.889
2006-05-22 10:35:00,12.27,12.28,12.21,12.24,848657.6383939178,4.6917,4.6955,4.6688,4.6802,848657.6384
2006-05-22 10:40:00,12.24,12.25,12.21,12.23,486813.97006414825,4.6802,4.684,4.6688,4.6764,486813.9701
2006-05-22 10:45:00,12.22,12.31,12.21,12.23,402708.48182466143,4.6726,4.707,4.6688,4.6764,402708.4818
2006-05-22 10:50:00,12.23,12.27,12.23,12.27,381563.3167023046,4.6764,4.6917,4.6764,4.6917,381563.3167
2006-05-22 10:55:00,12.27,12.3,12.25,12.26,715134.2361606082,4.6917,4.7032,4.684,4.6879,715134.2362
2006-05-22 11:00:00,12.26,12.27,12.21,12.21,460679.4963174151,4.6879,4.6917,4.6688,4.6688,460679.4963
2006-05-22 11:05:00,12.21,12.27,12.2,12.27,504632.9294369209,4.6688,4.6917,4.6649,4.6917,504632.9294
2006-05-22 11:10:00,12.27,12.27,12.22,12.23,462580.1853171775,4.6917,4.6917,4.6726,4.6764,462580.1853
2006-05-22 11:15:00,12.23,12.24,12.21,12.23,487526.7284390592,4.6764,4.6802,4.6688,4.6764,487526.7284
2006-05-22 11:20:00,12.22,12.27,12.21,12.26,635780.4704205275,4.6726,4.6917,4.6688,4.6879,635780.4704
2006-05-22 11:25:00,12.26,12.3,12.26,12.3,476122.5944404847,4.6879,4.7032,4.6879,4.7032,476122.5944
2006-05-22 11:30:00,12.3,12.34,12.28,12.33,843430.7436445712,4.7032,4.7185,4.6955,4.7146,843430.7436
2006-05-22 11:35:00,12.33,12.34,12.31,12.31,604419.1019244476,4.7146,4.7185,4.707,4.707,604419.1019
2006-05-22 11:40:00,12.32,12.34,12.24,12.25,408410.5488239487,4.7108,4.7185,4.6802,4.684,408410.5488
2006-05-22 11:45:00,12.25,12.28,12.22,12.25,456402.9460679496,4.684,4.6955,4.6726,4.684,456402.9461
2006-05-22 11:50:00,12.24,12.27,12.21,12.26,554526.0156806842,4.6802,4.6917,4.6688,4.6879,554526.0157
2006-05-22 11:55:00,12.26,12.27,12.22,12.24,564742.2190544072,4.6879,4.6917,4.6726,4.6802,564742.2191
2006-05-22 12:00:00,12.24,12.28,12.24,12.27,408172.9626989784,4.6802,4.6955,4.6802,4.6917,408172.9627
2006-05-22 12:05:00,12.27,12.34,12.26,12.32,628890.4727963887,4.6917,4.7185,4.6879,4.7108,628890.4728
2006-05-22 12:10:00,12.32,12.34,12.29,12.3,326918.5079591352,4.7108,4.7185,4.6993,4.7032,326918.508
2006-05-22 12:15:00,12.3,12.33,12.29,12.29,257305.7733428368,4.7032,4.7146,4.6993,4.6993,257305.7733
2006-05-22 12:20:00,12.29,12.33,12.27,12.32,586124.9703017344,4.6993,4.7146,4.6917,4.7108,586124.9703
2006-05-22 12:25:00,12.32,12.33,12.27,12.29,462817.7714421478,4.7108,4.7146,4.6917,4.6993,462817.7714
2006-05-22 12:30:00,12.29,12.32,12.27,12.3,645996.6737942505,4.6993,4.7108,4.6917,4.7032,645996.6738
2006-05-22 12:35:00,12.3,12.3,12.25,12.27,681872.178664766,4.7032,4.7032,4.684,4.6917,681872.1787
2006-05-22 12:40:00,12.26,12.29,12.25,12.27,487526.7284390592,4.6879,4.6993,4.684,4.6917,487526.7284
2006-05-22 12:45:00,12.28,12.3,12.27,12.29,279638.8690900452,4.6955,4.7032,4.6917,4.6993,279638.8691
2006-05-22 12:50:00,12.29,12.29,12.27,12.27,275124.7327156094,4.6993,4.6993,4.6917,4.6917,275124.7327
2006-05-22 12:55:00,12.28,12.28,12.21,12.27,931812.7821335234,4.6955,4.6955,4.6688,4.6917,931812.7821
2006-05-22 13:00:00,12.26,12.27,12.22,12.25,521739.1304347826,4.6879,4.6917,4.6726,4.684,521739.1304
2006-05-22 13:05:00,12.26,12.27,12.24,12.25,286528.8667141839,4.6879,4.6917,4.6802,4.684,286528.8667
2006-05-22 13:10:00,12.25,12.29,12.25,12.29,660727.0135424092,4.684,4.6993,4.684,4.6993,660727.0135
2006-05-22 13:15:00,12.29,12.33,12.27,12.32,458066.04894274176,4.6993,4.7146,4.6917,4.7108,458066.0489
2006-05-22 13:20:00,12.32,12.33,12.3,12.31,385127.1085768591,4.7108,4.7146,4.7032,4.707,385127.1086
2006-05-22 13:25:00,12.31,12.35,12.3,12.32,587312.9009265859,4.707,4.7223,4.7032,4.7108,587312.9009
2006-05-22 13:30:00,12.32,12.33,12.3,12.32,231884.0579710145,4.7108,4.7146,4.7032,4.7108,231884.058
2006-05-22 13:35:00,12.32,12.33,12.3,12.31,224518.8880969352,4.7108,4.7146,4.7032,4.707,224518.8881
2006-05-22 13:40:00,12.31,12.32,12.28,12.3,391066.7617011167,4.707,4.7108,4.6955,4.7032,391066.7617
2006-05-22 13:45:00,12.3,12.31,12.3,12.3,214302.68472321212,4.7032,4.707,4.7032,4.7032,214302.6847
2006-05-22 13:50:00,12.3,12.35,12.29,12.34,409360.8933238299,4.7032,4.7223,4.6993,4.7185,409360.8933
2006-05-22 13:55:00,12.34,12.34,12.31,12.31,340223.3309574721,4.7185,4.7185,4.707,4.707,340223.331
2006-05-22 14:00:00,12.32,12.33,12.27,12.28,581610.8339272987,4.7108,4.7146,4.6917,4.6955,581610.8339
2006-05-22 14:05:00,12.28,12.33,12.27,12.33,341173.6754573533,4.6955,4.7146,4.6917,4.7146,341173.6755
2006-05-22 14:10:00,12.32,12.34,12.31,12.33,444523.63981943455,4.7108,4.7185,4.707,4.7146,444523.6398
2006-05-22 14:15:00,12.33,12.34,12.29,12.31,591589.4511760513,4.7146,4.7185,4.6993,4.707,591589.4512
2006-05-22 14:20:00,12.31,12.32,12.29,12.32,247564.7422190544,4.707,4.7108,4.6993,4.7108,247564.7422
2006-05-22 14:25:00,12.32,12.37,12.32,12.35,433594.6780708007,4.7108,4.7299,4.7108,4.7223,433594.6781
2006-05-22 14:30:00,12.35,12.36,12.34,12.34,212164.40959847943,4.7223,4.7261,4.7185,4.7185,212164.4096
2006-05-22 14:35:00,12.34,12.36,12.34,12.34,300071.2758374911,4.7185,4.7261,4.7185,4.7185,300071.2758
2006-05-22 14:40:00,12.34,12.34,12.32,12.32,321216.44095984794,4.7185,4.7185,4.7108,4.7108,321216.441
2006-05-22 14:45:00,12.32,12.34,12.32,12.32,106913.7562366358,4.7108,4.7185,4.7108,4.7108,106913.7562
2006-05-22 14:50:00,12.32,12.36,12.32,12.35,169874.07935376573,4.7108,4.7261,4.7108,4.7223,169874.0794
2006-05-22 14:55:00,12.35,12.35,12.33,12.34,124970.30173437872,4.7223,4.7223,4.7146,4.7185,124970.3017
2006-05-22 15:00:00,12.33,12.37,12.33,12.37,426704.680446662,4.7146,4.7299,4.7146,4.7299,426704.6804
2006-05-22 15:05:00,12.37,12.42,12.37,12.41,782133.5234022334,4.7299,4.7491,4.7299,4.7452,782133.5234
2006-05-22 15:10:00,12.41,12.43,12.37,12.37,508434.3074364457,4.7452,4.7529,4.7299,4.7299,508434.3074
2006-05-22 15:15:00,12.37,12.43,12.37,12.43,672368.733665954,4.7299,4.7529,4.7299,4.7529,672368.7337
2006-05-22 15:20:00,12.43,12.49,12.42,12.49,830601.0928961749,4.7529,4.7758,4.7491,4.7758,830601.0929
2006-05-22 15:25:00,12.49,12.5,12.45,12.46,589213.5899263483,4.7758,4.7796,4.7605,4.7643,589213.5899
2006-05-22 15:30:00,12.46,12.52,12.44,12.52,672843.9059158945,4.7643,4.7873,4.7567,4.7873,672843.9059
2006-05-22 15:35:00,12.52,12.56,12.51,12.51,1080066.5241149918,4.7873,4.8026,4.7835,4.7835,1080066.5241
2006-05-22 15:40:00,12.52,12.53,12.47,12.51,1181040.62722737,4.7873,4.7911,4.7682,4.7835,1181040.6272
2006-05-22 15:45:00,12.51,12.55,12.33,12.51,864100.7365169874,4.7835,4.7988,4.7146,4.7835,864100.7365
2006-05-22 15:50:00,12.51,12.53,12.5,12.5,1108339.2729864577,4.7835,4.7911,4.7796,4.7796,1108339.273
2006-05-22 15:55:00,12.5,12.55,12.5,12.55,1761225.9444048468,4.7796,4.7988,4.7796,4.7988,1761225.9444
2006-05-23 09:30:00,12.65,12.74,12.63,12.73,2042290.3302447137,4.837,4.8714,4.8293,4.8676,2042290.3302
2006-05-23 09:35:00,12.74,12.81,12.7,12.78,1227845.0938465197,4.8714,4.8982,4.8561,4.8867,1227845.0938
2006-05-23 09:40:00,12.77,12.79,12.71,12.76,864100.7365169874,4.8829,4.8905,4.8599,4.8791,864100.7365
2006-05-23 09:45:00,12.75,12.84,12.74,12.74,1219767.1655975292,4.8752,4.9096,4.8714,4.8714,1219767.1656
2006-05-23 09:50:00,12.74,12.77,12.72,12.75,625564.2670468044,4.8714,4.8829,4.8638,4.8752,625564.267
2006-05-23 09:55:00,12.76,12.78,12.73,12.74,541696.364932288,4.8791,4.8867,4.8676,4.8714,541696.3649
2006-05-23 10:00:00,12.74,12.79,12.73,12.77,764076.9779044904,4.8714,4.8905,4.8676,4.8829,764076.9779
2006-05-23 10:05:00,12.77,12.8,12.77,12.8,972440.009503445,4.8829,4.8944,4.8829,4.8944,972440.0095
2006-05-23 10:10:00,12.8,12.91,12.75,12.9,1555713.9463055355,4.8944,4.9364,4.8752,4.9326,1555713.9463
2006-05-23 10:15:00,12.9,12.9,12.84,12.84,1218104.062722737,4.9326,4.9326,4.9096,4.9096,1218104.0627
2006-05-23 10:20:00,12.84,12.88,12.82,12.86,569018.7693038727,4.9096,4.9249,4.902,4.9173,569018.7693
2006-05-23 10:25:00,12.86,12.87,12.82,12.85,451176.051318603,4.9173,4.9211,4.902,4.9135,451176.0513
2006-05-23 10:30:00,12.85,12.86,12.83,12.85,390591.58945117606,4.9135,4.9173,4.9058,4.9135,390591.5895
2006-05-23 10:35:00,12.84,12.87,12.84,12.86,442860.5369446424,4.9096,4.9211,4.9096,4.9173,442860.5369
2006-05-23 10:40:00,12.86,12.87,12.83,12.86,373960.56070325495,4.9173,4.9211,4.9058,4.9173,373960.5607
2006-05-23 10:45:00,12.86,12.89,12.86,12.88,658588.7384176764,4.9173,4.9288,4.9173,4.9249,658588.7384
2006-05-23 10:50:00,12.88,12.9,12.85,12.9,533143.264433357,4.9249,4.9326,4.9135,4.9326,533143.2644
2006-05-23 10:55:00,12.9,12.92,12.88,12.9,421002.61344737466,4.9326,4.9402,4.9249,4.9326,421002.6134
2006-05-23 11:00:00,12.9,12.95,12.89,12.93,780708.0066524115,4.9326,4.9517,4.9288,4.9441,780708.0067
2006-05-23 11:05:00,12.93,12.93,12.86,12.87,728201.4730339749,4.9441,4.9441,4.9173,4.9211,728201.473
2006-05-23 11:10:00,12.87,12.93,12.85,12.9,843905.9158945117,4.9211,4.9441,4.9135,4.9326,843905.9159
2006-05-23 11:15:00,12.9,12.9,12.88,12.89,548348.7764314564,4.9326,4.9326,4.9249,4.9288,548348.7764
2006-05-23 11:20:00,12.89,12.89,12.86,12.88,433594.6780708007,4.9288,4.9288,4.9173,4.9249,433594.6781
2006-05-23 11:25:00,12.88,12.89,12.87,12.88,352102.6372059872,4.9249,4.9288,4.9211,4.9249,352102.6372
2006-05-23 11:30:00,12.88,12.88,12.86,12.88,325730.5773342837,4.9249,4.9249,4.9173,4.9249,325730.5773
2006-05-23 11:35:00,12.88,12.92,12.87,12.88,279876.45521501545,4.9249,4.9402,4.9211,4.9249,279876.4552
2006-05-23 11:40:00,12.88,12.89,12.87,12.88,291280.5892135899,4.9249,4.9288,4.9211,4.9249,291280.5892
2006-05-23 11:45:00,12.88,12.89,12.88,12.89,171062.00997861725,4.9249,4.9288,4.9249,4.9288,171062.01
2006-05-23 11:50:00,12.89,12.89,12.87,12.87,281777.14421477786,4.9288,4.9288,4.9211,4.9211,281777.1442
2006-05-23 11:55:00,12.87,12.88,12.87,12.87,283440.24708957,4.9211,4.9249,4.9211,4.9211,283440.2471
2006-05-23 12:00:00,12.87,12.88,12.86,12.87,392254.6923259682,4.9211,4.9249,4.9173,4.9211,392254.6923
2006-05-23 12:05:00,12.86,12.89,12.86,12.88,330482.2998336897,4.9173,4.9288,4.9173,4.9249,330482.2998
2006-05-23 12:10:00,12.88,12.88,12.86,12.88,181990.9717272512,4.9249,4.9249,4.9173,4.9249,181990.9717
2006-05-23 12:15:00,12.88,12.88,12.85,12.86,217391.30434782608,4.9249,4.9249,4.9135,4.9173,217391.3043
2006-05-23 12:20:00,12.85,12.86,12.82,12.82,492040.8648134949,4.9135,4.9173,4.902,4.902,492040.8648
2006-05-23 12:25:00,12.82,12.82,12.81,12.82,375623.6635780471,4.902,4.902,4.8982,4.902,375623.6636
2006-05-23 12:30:00,12.82,12.82,12.79,12.8,300071.2758374911,4.902,4.902,4.8905,4.8944,300071.2758
2006-05-23 12:35:00,12.8,12.82,12.79,12.81,351627.46495604655,4.8944,4.902,4.8905,4.8982,351627.465
2006-05-23 12:40:00,12.81,12.81,12.8,12.81,115229.27061059634,4.8982,4.8982,4.8944,4.8982,115229.2706
2006-05-23 12:45:00,12.81,12.82,12.8,12.82,315751.960085531,4.8982,4.902,4.8944,4.902,315751.9601
2006-05-23 12:50:00,12.82,12.87,12.8,12.8,252554.0508434308,4.902,4.9211,4.8944,4.8944,252554.0508
2006-05-23 12:55:00,12.81,12.83,12.8,12.82,256830.6010928962,4.8982,4.9058,4.8944,4.902,256830.6011
2006-05-23 13:00:00,12.82,12.87,12.8,12.8,160845.8066048943,4.902,4.9211,4.8944,4.8944,160845.8066
2006-05-23 13:05:00,12.8,12.81,12.8,12.81,124495.1294844381,4.8944,4.8982,4.8944,4.8982,124495.1295
2006-05-23 13:10:00,12.81,12.83,12.8,12.83,208125.44547398432,4.8982,4.9058,4.8944,4.9058,208125.4455
2006-05-23 13:15:00,12.83,12.84,12.83,12.84,393680.20907579,4.9058,4.9096,4.9058,4.9096,393680.2091
2006-05-23 13:20:00,12.84,12.84,12.82,12.82,346638.15633167024,4.9096,4.9096,4.902,4.902,346638.1563
2006-05-23 13:25:00,12.82,12.83,12.82,12.83,96459.96673794252,4.902,4.9058,4.902,4.9058,96459.9667
2006-05-23 13:30:00,12.83,12.84,12.83,12.83,406509.8598241863,4.9058,4.9096,4.9058,4.9058,406509.8598
2006-05-23 13:35:00,12.83,12.84,12.82,12.84,409836.0655737705,4.9058,4.9096,4.902,4.9096,409836.0656
2006-05-23 13:40:00,12.83,12.84,12.83,12.84,60584.461867426944,4.9058,4.9096,4.9058,4.9096,60584.4619
2006-05-23 13:45:00,12.83,12.84,12.83,12.84,177239.2492278451,4.9058,4.9096,4.9058,4.9096,177239.2492
2006-05-23 13:50:00,12.84,12.84,12.83,12.84,168923.73485388453,4.9096,4.9096,4.9058,4.9096,168923.7349
2006-05-23 13:55:00,12.83,12.84,12.83,12.83,373485.3884533143,4.9058,4.9096,4.9058,4.9058,373485.3885
2006-05-23 14:00:00,12.83,12.84,12.81,12.81,414825.37419814686,4.9058,4.9096,4.8982,4.8982,414825.3742
2006-05-23 14:05:00,12.81,12.81,12.8,12.8,289379.9002138275,4.8982,4.8982,4.8944,4.8944,289379.9002
2006-05-23 14:10:00,12.8,12.81,12.78,12.79,378237.1109527204,4.8944,4.8982,4.8867,4.8905,378237.111
2006-05-23 14:15:00,12.79,12.8,12.78,12.78,260394.3929674507,4.8905,4.8944,4.8867,4.8867,260394.393
2006-05-23 14:20:00,12.78,12.8,12.77,12.8,416488.4770729389,4.8867,4.8944,4.8829,4.8944,416488.4771
2006-05-23 14:25:00,12.8,12.81,12.78,12.78,253979.5675932525,4.8944,4.8982,4.8867,4.8867,253979.5676
2006-05-23 14:30:00,12.78,12.81,12.76,12.78,373960.56070325495,4.8867,4.8982,4.8791,4.8867,373960.5607
2006-05-23 14:35:00,12.78,12.79,12.76,12.76,162508.90947968638,4.8867,4.8905,4.8791,4.8791,162508.9095
2006-05-23 14:40:00,12.76,12.76,12.72,12.72,641244.9512948444,4.8791,4.8791,4.8638,4.8638,641244.9513
2006-05-23 14:45:00,12.72,12.72,12.69,12.69,442147.7785697315,4.8638,4.8638,4.8523,4.8523,442147.7786
2006-05-23 14:50:00,12.69,12.7,12.69,12.69,334046.09170824423,4.8523,4.8561,4.8523,4.8523,334046.0917
2006-05-23 14:55:00,12.69,12.72,12.69,12.71,361606.0822047992,4.8523,4.8638,4.8523,4.8599,361606.0822
2006-05-23 15:00:00,12.71,12.72,12.67,12.69,539082.9175576146,4.8599,4.8638,4.8446,4.8523,539082.9176
2006-05-23 15:05:00,12.69,12.72,12.67,12.68,480161.5585649798,4.8523,4.8638,4.8446,4.8485,480161.5586
2006-05-23 15:10:00,12.67,12.7,12.67,12.69,1058446.1867426943,4.8446,4.8561,4.8446,4.8523,1058446.1867
2006-05-23 15:15:00,12.68,12.69,12.65,12.68,1199334.7588500832,4.8485,4.8523,4.837,4.8485,1199334.7589
2006-05-23 15:20:00,12.68,12.69,12.65,12.66,2810881.44452364,4.8485,4.8523,4.837,4.8408,2810881.4445
2006-05-23 15:25:00,12.66,12.67,12.61,12.62,1291043.0030886196,4.8408,4.8446,4.8217,4.8255,1291043.0031
2006-05-23 15:30:00,12.62,12.66,12.61,12.65,877643.1456402946,4.8255,4.8408,4.8217,4.837,877643.1456
2006-05-23 15:35:00,12.65,12.66,12.64,12.64,548586.3625564267,4.837,4.8408,4.8332,4.8332,548586.3626
2006-05-23 15:40:00,12.64,12.65,12.62,12.63,1014730.3397481588,4.8332,4.837,4.8255,4.8293,1014730.3397
2006-05-23 15:45:00,12.63,12.68,12.6,12.68,1185792.349726776,4.8293,4.8485,4.8179,4.8485,1185792.3497
2006-05-23 15:50:00,12.68,12.68,12.62,12.63,1412687.0990734142,4.8485,4.8485,4.8255,4.8293,1412687.0991
2006-05-23 15:55:00,12.63,12.67,12.62,12.67,2751484.9132810645,4.8293,4.8446,4.8255,4.8446,2751484.9133
2006-05-24 09:30:00,12.73,12.8,12.69,12.72,1237110.952720361,4.8676,4.8944,4.8523,4.8638,1237110.9527
2006-05-24 09:35:00,12.72,12.8,12.68,12.74,1000475.1722499406,4.8638,4.8944,4.8485,4.8714,1000475.1722
2006-05-24 09:40:00,12.75,12.8,12.7,12.74,497505.34568781184,4.8752,4.8944,4.8561,4.8714,497505.3457
2006-05-24 09:45:00,12.74,12.84,12.74,12.83,867902.1145165123,4.8714,4.9096,4.8714,4.9058,867902.1145
2006-05-24 09:50:00,12.83,12.84,12.77,12.78,540508.4343074365,4.9058,4.9096,4.8829,4.8867,540508.4343
2006-05-24 09:55:00,12.78,12.79,12.7,12.72,633879.7814207651,4.8867,4.8905,4.8561,4.8638,633879.7814
2006-05-24 10:00:00,12.72,12.85,12.71,12.78,1178427.1798526966,4.8638,4.9135,4.8599,4.8867,1178427.1799
2006-05-24 10:05:00,12.79,12.8,12.72,12.74,417438.8215728201,4.8905,4.8944,4.8638,4.8714,417438.8216
2006-05-24 10:10:00,12.74,12.77,12.73,12.77,386077.4530767403,4.8714,4.8829,4.8676,4.8829,386077.4531
2006-05-24 10:15:00,12.77,12.8,12.76,12.78,332145.4027084818,4.8829,4.8944,4.8791,4.8867,332145.4027
2006-05-24 10:20:00,12.78,12.81,12.77,12.81,264433.3570919458,4.8867,4.8982,4.8829,4.8982,264433.3571
2006-05-24 10:25:00,12.81,12.85,12.79,12.82,423378.4746970777,4.8982,4.9135,4.8905,4.902,423378.4747
2006-05-24 10:30:00,12.81,12.84,12.76,12.81,336421.9529579473,4.8982,4.9096,4.8791,4.8982,336421.953
2006-05-24 10:35:00,12.8,12.89,12.8,12.85,516512.235685436,4.8944,4.9288,4.8944,4.9135,516512.2357
2006-05-24 10:40:00,12.85,12.86,12.77,12.78,348776.43145640293,4.9135,4.9173,4.8829,4.8867,348776.4315
2006-05-24 10:45:00,12.77,12.78,12.75,12.76,351389.87883107626,4.8829,4.8867,4.8752,4.8791,351389.8788
2006-05-24 10:50:00,12.76,12.79,12.75,12.76,197196.48372535044,4.8791,4.8905,4.8752,4.8791,197196.4837
2006-05-24 10:55:00,12.76,12.76,12.69,12.7,513423.6160608221,4.8791,4.8791,4.8523,4.8561,513423.6161
2006-05-24 11:00:00,12.71,12.72,12.64,12.64,523402.2333095747,4.8599,4.8638,4.8332,4.8332,523402.2333
2006-05-24 11:05:00,12.64,12.7,12.61,12.69,763601.8056545497,4.8332,4.8561,4.8217,4.8523,763601.8057
2006-05-24 11:10:00,12.69,12.74,12.69,12.7,451888.8096935139,4.8523,4.8714,4.8523,4.8561,451888.8097
2006-05-24 11:15:00,12.7,12.7,12.65,12.66,356379.18745545263,4.8561,4.8561,4.837,4.8408,356379.1875
2006-05-24 11:20:00,12.66,12.7,12.64,12.7,585412.2119268235,4.8408,4.8561,4.8332,4.8561,585412.2119
2006-05-24 11:25:00,12.7,12.7,12.65,12.68,235923.02209550963,4.8561,4.8561,4.837,4.8485,235923.0221
2006-05-24 11:30:00,12.67,12.67,12.6,12.65,582323.5923022096,4.8446,4.8446,4.8179,4.837,582323.5923
2006-05-24 11:35:00,12.65,12.66,12.61,12.61,261819.90971727253,4.837,4.8408,4.8217,4.8217,261819.9097
2006-05-24 11:40:00,12.61,12.69,12.61,12.67,568306.0109289618,4.8217,4.8523,4.8217,4.8446,568306.0109
2006-05-24 11:45:00,12.67,12.69,12.62,12.62,410786.4100736517,4.8446,4.8523,4.8255,4.8255,410786.4101
2006-05-24 11:50:00,12.62,12.66,12.61,12.63,858873.8417676408,4.8255,4.8408,4.8217,4.8293,858873.8418
2006-05-24 11:55:00,12.63,12.7,12.62,12.66,585887.384176764,4.8293,4.8561,4.8255,4.8408,585887.3842
2006-05-24 12:00:00,12.66,12.69,12.62,12.64,307436.44571157044,4.8408,4.8523,4.8255,4.8332,307436.4457
2006-05-24 12:05:00,12.64,12.68,12.63,12.65,233071.988595866,4.8332,4.8485,4.8293,4.837,233071.9886
2006-05-24 12:10:00,12.66,12.69,12.64,12.65,224994.0603468757,4.8408,4.8523,4.8332,4.837,224994.0603
2006-05-24 12:15:00,12.65,12.68,12.65,12.66,251603.7063435496,4.837,4.8485,4.837,4.8408,251603.7063
2006-05-24 12:20:00,12.66,12.67,12.62,12.63,483250.1781895937,4.8408,4.8446,4.8255,4.8293,483250.1782
2006-05-24 12:25:00,12.62,12.64,12.58,12.59,564504.632929437,4.8255,4.8332,4.8102,4.8141,564504.6329
2006-05-24 12:30:00,12.6,12.63,12.58,12.59,290092.6585887384,4.8179,4.8293,4.8102,4.8141,290092.6586
2006-05-24 12:35:00,12.58,12.62,12.58,12.58,363269.18507959135,4.8102,4.8255,4.8102,4.8102,363269.1851
2006-05-24 12:40:00,12.58,12.58,12.42,12.43,1092896.174863388,4.8102,4.8102,4.7491,4.7529,1092896.1749
2006-05-24 12:45:00,12.42,12.52,12.42,12.52,729864.575908767,4.7491,4.7873,4.7491,4.7873,729864.5759
2006-05-24 12:50:00,12.51,12.54,12.48,12.52,372772.63007840345,4.7835,4.7949,4.772,4.7873,372772.6301
2006-05-24 12:55:00,12.51,12.52,12.43,12.43,344024.7089569969,4.7835,4.7873,4.7529,4.7529,344024.709
2006-05-24 13:00:00,12.43,12.49,12.42,12.49,862912.805892136,4.7529,4.7758,4.7491,4.7758,862912.8059
2006-05-24 13:05:00,12.48,12.54,12.48,12.5,355428.8429555714,4.772,4.7949,4.772,4.7796,355428.843
2006-05-24 13:10:00,12.5,12.53,12.48,12.52,276075.07721549063,4.7796,4.7911,4.772,4.7873,276075.0772
2006-05-24 13:15:00,12.52,12.52,12.45,12.48,282014.73033974814,4.7873,4.7873,4.7605,4.772,282014.7303
2006-05-24 13:20:00,12.48,12.52,12.46,12.49,228557.85222143028,4.772,4.7873,4.7643,4.7758,228557.8522
2006-05-24 13:25:00,12.49,12.51,12.43,12.43,403183.65407460206,4.7758,4.7835,4.7529,4.7529,403183.6541
2006-05-24 13:30:00,12.43,12.48,12.43,12.43,535043.9534331196,4.7529,4.772,4.7529,4.7529,535043.9534
2006-05-24 13:35:00,12.43,12.5,12.42,12.47,496079.82893799,4.7529,4.7796,4.7491,4.7682,496079.8289
2006-05-24 13:40:00,12.46,12.49,12.39,12.47,801140.4133998575,4.7643,4.7758,4.7376,4.7682,801140.4134
2006-05-24 13:45:00,12.47,12.5,12.45,12.47,692325.9681634592,4.7682,4.7796,4.7605,4.7682,692325.9682
2006-05-24 13:50:00,12.47,12.5,12.45,12.48,516037.06343549537,4.7682,4.7796,4.7605,4.772,516037.0634
2006-05-24 13:55:00,12.48,12.54,12.45,12.47,563079.1161796151,4.772,4.7949,4.7605,4.7682,563079.1162
2006-05-24 14:00:00,12.47,12.5,12.45,12.49,646234.2599192207,4.7682,4.7796,4.7605,4.7758,646234.2599
2006-05-24 14:05:00,12.49,12.5,12.46,12.48,809218.3416488477,4.7758,4.7796,4.7643,4.772,809218.3416
2006-05-24 14:10:00,12.48,12.49,12.46,12.48,483012.5920646234,4.772,4.7758,4.7643,4.772,483012.5921
2006-05-24 14:15:00,12.47,12.55,12.44,12.52,612259.4440484676,4.7682,4.7988,4.7567,4.7873,612259.444
2006-05-24 14:20:00,12.52,12.53,12.47,12.5,292230.9337134712,4.7873,4.7911,4.7682,4.7796,292230.9337
2006-05-24 14:25:00,12.5,12.53,12.42,12.46,566642.9080541696,4.7796,4.7911,4.7491,4.7643,566642.9081
2006-05-24 14:30:00,12.45,12.54,12.42,12.53,557614.6353052981,4.7605,4.7949,4.7491,4.7911,557614.6353
2006-05-24 14:35:00,12.53,12.59,12.49,12.58,1074364.4571157044,4.7911,4.8141,4.7758,4.8102,1074364.4571
2006-05-24 14:40:00,12.57,12.66,12.56,12.62,847469.7077690663,4.8064,4.8408,4.8026,4.8255,847469.7078
2006-05-24 14:45:00,12.63,12.7,12.63,12.65,785697.3152767878,4.8293,4.8561,4.8293,4.837,785697.3153
2006-05-24 14:50:00,12.65,12.66,12.57,12.58,612497.0301734379,4.837,4.8408,4.8064,4.8102,612497.0302
2006-05-24 14:55:00,12.57,12.61,12.53,12.57,615110.4775481112,4.8064,4.8217,4.7911,4.8064,615110.4775
2006-05-24 15:00:00,12.57,12.61,12.56,12.56,553100.4989308624,4.8064,4.8217,4.8026,4.8026,553100.4989
2006-05-24 15:05:00,12.56,12.58,12.5,12.52,633404.6091708244,4.8026,4.8102,4.7796,4.7873,633404.6092
2006-05-24 15:10:00,12.52,12.62,12.5,12.61,1287479.211214065,4.7873,4.8255,4.7796,4.8217,1287479.2112
2006-05-24 15:15:00,12.61,12.66,12.57,12.64,983368.9712520788,4.8217,4.8408,4.8064,4.8332,983368.9713
2006-05-24 15:20:00,12.64,12.65,12.59,12.61,581373.2478023283,4.8332,4.837,4.8141,4.8217,581373.2478
2006-05-24 15:25:00,12.61,12.65,12.61,12.62,319553.3380850558,4.8217,4.837,4.8217,4.8255,319553.3381
2006-05-24 15:30:00,12.63,12.7,12.62,12.69,1399857.448325018,4.8293,4.8561,4.8255,4.8523,1399857.4483
2006-05-24 15:35:00,12.69,12.73,12.63,12.73,1474934.6638156332,4.8523,4.8676,4.8293,4.8676,1474934.6638
2006-05-24 15:40:00,12.72,12.73,12.65,12.69,1372297.4578284628,4.8638,4.8676,4.837,4.8523,1372297.4578
2006-05-24 15:45:00,12.7,12.71,12.64,12.66,1620099.7861724875,4.8561,4.8599,4.8332,4.8408,1620099.7862
2006-05-24 15:50:00,12.66,12.7,12.64,12.69,1003088.619624614,4.8408,4.8561,4.8332,4.8523,1003088.6196
2006-05-24 15:55:00,12.7,12.71,12.66,12.71,2054644.8087431693,4.8561,4.8599,4.8408,4.8599,2054644.8087
2006-05-25 09:30:00,13.81,13.9,13.65,13.73,6641482.537419815,5.2805,5.315,5.2194,5.25,6641482.5374
2006-05-25 09:35:00,13.73,13.76,13.63,13.65,3859349.0140175815,5.25,5.2614,5.2117,5.2194,3859349.014
2006-05-25 09:40:00,13.65,13.79,13.62,13.79,3165122.35685436,5.2194,5.2729,5.2079,5.2729,3165122.3569
2006-05-25 09:45:00,13.79,13.86,13.73,13.86,3014492.7536231885,5.2729,5.2997,5.25,5.2997,3014492.7536
2006-05-25 09:50:00,13.85,13.86,13.68,13.72,2989308.6243763366,5.2958,5.2997,5.2308,5.2461,2989308.6244
2006-05-25 09:55:00,13.72,13.76,13.66,13.73,3591114.278926111,5.2461,5.2614,5.2232,5.25,3591114.2789
2006-05-25 10:00:00,13.74,13.75,13.66,13.68,1765977.6669042527,5.2538,5.2576,5.2232,5.2308,1765977.6669
2006-05-25 10:05:00,13.68,13.72,13.66,13.67,1673319.0781658352,5.2308,5.2461,5.2232,5.227,1673319.0782
2006-05-25 10:10:00,13.67,13.68,13.59,13.64,2023996.1986220009,5.227,5.2308,5.1964,5.2155,2023996.1986
2006-05-25 10:15:00,13.64,13.68,13.64,13.65,1433357.0919458305,5.2155,5.2308,5.2155,5.2194,1433357.0919
2006-05-25 10:20:00,13.65,13.65,13.6,13.6,1411023.996198622,5.2194,5.2194,5.2002,5.2002,1411023.9962
2006-05-25 10:25:00,13.6,13.63,13.6,13.6,1159182.7037301022,5.2002,5.2117,5.2002,5.2002,1159182.7037
2006-05-25 10:30:00,13.6,13.66,13.59,13.65,1895699.6911380368,5.2002,5.2232,5.1964,5.2194,1895699.6911
2006-05-25 10:35:00,13.65,13.65,13.54,13.55,1626989.7837966264,5.2194,5.2194,5.1773,5.1811,1626989.7838
2006-05-25 10:40:00,13.55,13.58,13.52,13.54,1524114.9916844857,5.1811,5.1926,5.1697,5.1773,1524114.9917
2006-05-25 10:45:00,13.54,13.63,13.53,13.6,1274649.5604656688,5.1773,5.2117,5.1735,5.2002,1274649.5605
2006-05-25 10:50:00,13.6,13.67,13.6,13.65,1102399.6198622,5.2002,5.227,5.2002,5.2194,1102399.6199
2006-05-25 10:55:00,13.65,13.7,13.65,13.68,1705155.6189118556,5.2194,5.2385,5.2194,5.2308,1705155.6189
2006-05-25 11:00:00,13.68,13.69,13.63,13.64,943216.916132098,5.2308,5.2347,5.2117,5.2155,943216.9161
2006-05-25 11:05:00,13.64,13.65,13.61,13.65,952720.36113091,5.2155,5.2194,5.2041,5.2194,952720.3611
2006-05-25 11:10:00,13.65,13.66,13.64,13.66,813019.7196483725,5.2194,5.2232,5.2155,5.2232,813019.7196
2006-05-25 11:15:00,13.66,13.66,13.62,13.63,699928.724162509,5.2232,5.2232,5.2079,5.2117,699928.7242
2006-05-25 11:20:00,13.63,13.63,13.6,13.61,719885.9586600143,5.2117,5.2117,5.2002,5.2041,719885.9587
2006-05-25 11:25:00,13.61,13.62,13.6,13.61,854834.8776431456,5.2041,5.2079,5.2002,5.2041,854834.8776
2006-05-25 11:30:00,13.61,13.64,13.6,13.63,828700.4038964125,5.2041,5.2155,5.2002,5.2117,828700.4039
2006-05-25 11:35:00,13.62,13.68,13.62,13.68,1059634.1173675458,5.2079,5.2308,5.2079,5.2308,1059634.1174
2006-05-25 11:40:00,13.68,13.7,13.67,13.69,866239.0116417202,5.2308,5.2385,5.227,5.2347,866239.0116
2006-05-25 11:45:00,13.69,13.74,13.68,13.73,684723.2121644096,5.2347,5.2538,5.2308,5.25,684723.2122
2006-05-25 11:50:00,13.74,13.74,13.68,13.68,1142314.0888572107,5.2538,5.2538,5.2308,5.2308,1142314.0889
2006-05-25 11:55:00,13.68,13.68,13.64,13.66,1327631.266334046,5.2308,5.2308,5.2155,5.2232,1327631.2663
2006-05-25 12:00:00,13.66,13.69,13.65,13.69,576146.3530529817,5.2232,5.2347,5.2194,5.2347,576146.3531
2006-05-25 12:05:00,13.69,13.69,13.65,13.66,406985.0320741269,5.2347,5.2347,5.2194,5.2232,406985.0321
2006-05-25 12:10:00,13.66,13.74,13.66,13.74,1011166.5478736042,5.2232,5.2538,5.2232,5.2538,1011166.5479
2006-05-25 12:15:00,13.74,13.81,13.74,13.78,1688999.762413875,5.2538,5.2805,5.2538,5.2691,1688999.7624
2006-05-25 12:20:00,13.78,13.78,13.76,13.76,528153.9558089807,5.2691,5.2691,5.2614,5.2614,528153.9558
2006-05-25 12:25:00,13.77,13.78,13.76,13.78,489665.0035637919,5.2653,5.2691,5.2614,5.2691,489665.0036
2006-05-25 12:30:00,13.78,13.79,13.73,13.73,1211689.2373485388,5.2691,5.2729,5.25,5.25,1211689.2373
2006-05-25 12:35:00,13.73,13.76,13.73,13.74,422190.5440722262,5.25,5.2614,5.25,5.2538,422190.5441
2006-05-25 12:40:00,13.75,13.78,13.74,13.76,453076.7403183654,5.2576,5.2691,5.2538,5.2614,453076.7403
2006-05-25 12:45:00,13.76,13.78,13.76,13.76,449275.3623188406,5.2614,5.2691,5.2614,5.2614,449275.3623
2006-05-25 12:50:00,13.76,13.78,13.76,13.78,349014.0175813733,5.2614,5.2691,5.2614,5.2691,349014.0176
2006-05-25 12:55:00,13.78,13.85,13.78,13.83,1106676.1701116655,5.2691,5.2958,5.2691,5.2882,1106676.1701
2006-05-25 13:00:00,13.83,13.87,13.83,13.86,979567.593252554,5.2882,5.3035,5.2882,5.2997,979567.5933
2006-05-25 13:05:00,13.86,13.87,13.84,13.86,1061297.2202423378,5.2997,5.3035,5.292,5.2997,1061297.2202
2006-05-25 13:10:00,13.86,13.86,13.81,13.83,849607.982893799,5.2997,5.2997,5.2805,5.2882,849607.9829
2006-05-25 13:15:00,13.83,13.85,13.79,13.81,915419.3395105726,5.2882,5.2958,5.2729,5.2805,915419.3395
2006-05-25 13:20:00,13.81,13.83,13.81,13.83,374910.90520313615,5.2805,5.2882,5.2805,5.2882,374910.9052
2006-05-25 13:25:00,13.83,13.84,13.81,13.83,388928.48657638393,5.2882,5.292,5.2805,5.2882,388928.4866
2006-05-25 13:30:00,13.83,13.85,13.82,13.84,1251841.29246852,5.2882,5.2958,5.2844,5.292,1251841.2925
2006-05-25 13:35:00,13.85,13.85,13.82,13.83,392729.8645759088,5.2958,5.2958,5.2844,5.2882,392729.8646
2006-05-25 13:40:00,13.83,13.83,13.81,13.83,456878.1183178903,5.2882,5.2882,5.2805,5.2882,456878.1183
2006-05-25 13:45:00,13.83,13.83,13.78,13.8,782846.2817771442,5.2882,5.2882,5.2691,5.2767,782846.2818
2006-05-25 13:50:00,13.8,13.83,13.78,13.79,654074.6020432407,5.2767,5.2882,5.2691,5.2729,654074.602
2006-05-25 13:55:00,13.79,13.81,13.78,13.81,545022.5706818722,5.2729,5.2805,5.2691,5.2805,545022.5707
2006-05-25 14:00:00,13.81,13.81,13.79,13.81,698265.6212877168,5.2805,5.2805,5.2729,5.2805,698265.6213
2006-05-25 14:05:00,13.81,13.86,13.8,13.85,1275599.90496555,5.2805,5.2997,5.2767,5.2958,1275599.905
2006-05-25 14:10:00,13.85,13.86,13.84,13.86,561416.013304823,5.2958,5.2997,5.292,5.2997,561416.0133
2006-05-25 14:15:00,13.85,13.91,13.84,13.89,2343311.950582086,5.2958,5.3188,5.292,5.3111,2343311.9506
2006-05-25 14:20:00,13.89,13.97,13.89,13.96,2085055.832739368,5.3111,5.3417,5.3111,5.3379,2085055.8327
2006-05-25 14:25:00,13.96,13.96,13.93,13.94,1513898.7883107627,5.3379,5.3379,5.3264,5.3303,1513898.7883
2006-05-25 14:30:00,13.94,13.97,13.93,13.96,1436208.125445474,5.3303,5.3417,5.3264,5.3379,1436208.1254
2006-05-25 14:35:00,13.96,13.97,13.95,13.97,614635.3052981707,5.3379,5.3417,5.3341,5.3417,614635.3053
2006-05-25 14:40:00,13.97,14.03,13.97,14.02,2261819.9097172725,5.3417,5.3647,5.3417,5.3608,2261819.9097
2006-05-25 14:45:00,14.02,14.11,14.01,14.1,3545972.9151817537,5.3608,5.3953,5.357,5.3914,3545972.9152
2006-05-25 14:50:00,14.1,14.11,14.07,14.09,2471846.044191019,5.3914,5.3953,5.38,5.3876,2471846.0442
2006-05-25 14:55:00,14.09,14.12,14.03,14.1,2403421.2401995724,5.3876,5.3991,5.3647,5.3914,2403421.2402
2006-05-25 15:00:00,14.1,14.11,14.1,14.11,1560465.668804942,5.3914,5.3953,5.3914,5.3953,1560465.6688
2006-05-25 15:05:00,14.11,14.13,14.1,14.11,1517700.1663102875,5.3953,5.4029,5.3914,5.3953,1517700.1663
2006-05-25 15:10:00,14.12,14.12,14.06,14.1,1398194.3454502258,5.3991,5.3991,5.3761,5.3914,1398194.3455
2006-05-25 15:15:00,14.1,14.13,14.1,14.1,2144214.777856973,5.3914,5.4029,5.3914,5.3914,2144214.7779
2006-05-25 15:20:00,14.1,14.13,14.1,14.13,1332858.1610833928,5.3914,5.4029,5.3914,5.4029,1332858.1611
2006-05-25 15:25:00,14.13,14.19,14.13,14.19,2455927.773818009,5.4029,5.4258,5.4029,5.4258,2455927.7738
2006-05-25 15:30:00,14.19,14.31,14.18,14.2,2364457.115704443,5.4258,5.4717,5.422,5.4297,2364457.1157
2006-05-25 15:35:00,14.2,14.2,14.17,14.17,2306961.27346163,5.4297,5.4297,5.4182,5.4182,2306961.2735
2006-05-25 15:40:00,14.17,14.17,14.15,14.15,2055357.5671180803,5.4182,5.4182,5.4106,5.4106,2055357.5671
2006-05-25 15:45:00,14.15,14.17,14.14,14.15,1875980.0427655024,5.4106,5.4182,5.4067,5.4106,1875980.0428
2006-05-25 15:50:00,14.15,14.21,14.15,14.21,2785934.901401758,5.4106,5.4335,5.4106,5.4335,2785934.9014
2006-05-25 15:55:00,14.21,14.28,14.21,14.27,3767165.597529104,5.4335,5.4603,5.4335,5.4564,3767165.5975
2006-05-26 09:30:00,14.48,14.57,14.4,14.46,4701591.827037301,5.5367,5.5711,5.5061,5.5291,4701591.827
2006-05-26 09:35:00,14.46,14.5,14.36,14.44,2784746.9707769067,5.5291,5.5444,5.4909,5.5214,2784746.9708
2006-05-26 09:40:00,14.44,14.44,14.37,14.4,2018769.303872654,5.5214,5.5214,5.4947,5.5061,2018769.3039
2006-05-26 09:45:00,14.4,14.46,14.39,14.4,1349964.3620812546,5.5061,5.5291,5.5023,5.5061,1349964.3621
2006-05-26 09:50:00,14.4,14.41,14.31,14.34,2122356.854359705,5.5061,5.51,5.4717,5.4832,2122356.8544
2006-05-26 09:55:00,14.35,14.36,14.28,14.29,1688524.5901639345,5.487,5.4909,5.4603,5.4641,1688524.5902
2006-05-26 10:00:00,14.29,14.36,14.28,14.33,1063197.9092421003,5.4641,5.4909,5.4603,5.4794,1063197.9092
2006-05-26 10:05:00,14.33,14.36,14.33,14.34,540983.606557377,5.4794,5.4909,5.4794,5.4832,540983.6066
2006-05-26 10:10:00,14.33,14.34,14.26,14.27,1130434.7826086958,5.4794,5.4832,5.4526,5.4564,1130434.7826
2006-05-26 10:15:00,14.27,14.32,14.27,14.3,674031.836540746,5.4564,5.4756,5.4564,5.4679,674031.8365
2006-05-26 10:20:00,14.3,14.31,14.22,14.25,1945830.3635067712,5.4679,5.4717,5.4373,5.4488,1945830.3635
2006-05-26 10:25:00,14.25,14.29,14.24,14.29,962698.9783796626,5.4488,5.4641,5.445,5.4641,962698.9784
2006-05-26 10:30:00,14.29,14.29,14.25,14.27,685911.1427892611,5.4641,5.4641,5.4488,5.4564,685911.1428
2006-05-26 10:35:00,14.28,14.28,14.18,14.21,1268709.907341411,5.4603,5.4603,5.422,5.4335,1268709.9073
2006-05-26 10:40:00,14.21,14.23,14.2,14.21,931100.0237586126,5.4335,5.4411,5.4297,5.4335,931100.0238
2006-05-26 10:45:00,14.21,14.26,14.19,14.24,933238.2988833452,5.4335,5.4526,5.4258,5.445,933238.2989
2006-05-26 10:50:00,14.24,14.26,14.17,14.21,1119030.648610121,5.445,5.4526,5.4182,5.4335,1119030.6486
2006-05-26 10:55:00,14.21,14.23,14.17,14.18,814207.6502732241,5.4335,5.4411,5.4182,5.422,814207.6503
2006-05-26 11:00:00,14.18,14.21,14.18,14.19,471608.458066049,5.422,5.4335,5.422,5.4258,471608.4581
2006-05-26 11:05:00,14.18,14.25,14.18,14.24,894986.9327631267,5.422,5.4488,5.422,5.445,894986.9328
2006-05-26 11:10:00,14.24,14.24,14.23,14.23,392492.27845093847,5.445,5.445,5.4411,5.4411,392492.2785
2006-05-26 11:15:00,14.23,14.24,14.22,14.22,499406.0346875743,5.4411,5.445,5.4373,5.4373,499406.0347
2006-05-26 11:20:00,14.22,14.26,14.21,14.26,1429080.541696365,5.4373,5.4526,5.4335,5.4526,1429080.5417
2006-05-26 11:25:00,14.26,14.31,14.25,14.29,972202.4233784748,5.4526,5.4717,5.4488,5.4641,972202.4234
2006-05-26 11:30:00,14.29,14.31,14.28,14.31,405321.9291993348,5.4641,5.4717,5.4603,5.4717,405321.9292
2006-05-26 11:35:00,14.31,14.34,14.3,14.31,713708.7194107864,5.4717,5.4832,5.4679,5.4717,713708.7194
2006-05-26 11:40:00,14.31,14.36,14.3,14.35,645996.6737942505,5.4717,5.4909,5.4679,5.487,645996.6738
2006-05-26 11:45:00,14.35,14.38,14.33,14.33,606794.9631741507,5.487,5.4985,5.4794,5.4794,606794.9632
2006-05-26 11:50:00,14.33,14.36,14.33,14.36,404846.7569493942,5.4794,5.4909,5.4794,5.4909,404846.7569
2006-05-26 11:55:00,14.36,14.38,14.34,14.38,504395.3433119506,5.4909,5.4985,5.4832,5.4985,504395.3433
2006-05-26 12:00:00,14.38,14.39,14.37,14.38,460204.32406747446,5.4985,5.5023,5.4947,5.4985,460204.3241
2006-05-26 12:05:00,14.38,14.39,14.36,14.37,882632.454264671,5.4985,5.5023,5.4909,5.4947,882632.4543
2006-05-26 12:10:00,14.37,14.37,14.35,14.36,392254.6923259682,5.4947,5.4947,5.487,5.4909,392254.6923
2006-05-26 12:15:00,14.35,14.36,14.35,14.35,327631.2663340461,5.487,5.4909,5.487,5.487,327631.2663
2006-05-26 12:20:00,14.35,14.36,14.34,14.36,463055.3575671181,5.487,5.4909,5.4832,5.4909,463055.3576
2006-05-26 12:25:00,14.36,14.39,14.36,14.39,387740.5559515325,5.4909,5.5023,5.4909,5.5023,387740.556
2006-05-26 12:30:00,14.39,14.39,14.37,14.38,357567.1180803041,5.5023,5.5023,5.4947,5.4985,357567.1181
2006-05-26 12:35:00,14.38,14.39,14.37,14.38,210738.89284865765,5.4985,5.5023,5.4947,5.4985,210738.8928
2006-05-26 12:40:00,14.38,14.42,14.38,14.41,497980.5179377524,5.4985,5.5138,5.4985,5.51,497980.5179
2006-05-26 12:45:00,14.42,14.42,14.39,14.4,424566.4053219292,5.5138,5.5138,5.5023,5.5061,424566.4053
2006-05-26 12:50:00,14.4,14.41,14.39,14.4,241862.6752197672,5.5061,5.51,5.5023,5.5061,241862.6752
2006-05-26 12:55:00,14.4,14.41,14.4,14.4,169398.90710382513,5.5061,5.51,5.5061,5.5061,169398.9071
2006-05-26 13:00:00,14.4,14.41,14.38,14.38,169398.90710382513,5.5061,5.51,5.4985,5.4985,169398.9071
2006-05-26 13:05:00,14.38,14.39,14.34,14.37,574008.077928249,5.4985,5.5023,5.4832,5.4947,574008.0779
2006-05-26 13:10:00,14.37,14.4,14.36,14.39,557852.2214302685,5.4947,5.5061,5.4909,5.5023,557852.2214
2006-05-26 13:15:00,14.39,14.4,14.39,14.39,295319.55333808507,5.5023,5.5061,5.5023,5.5023,295319.5533
2006-05-26 13:20:00,14.4,14.4,14.39,14.39,162746.4956046567,5.5061,5.5061,5.5023,5.5023,162746.4956
2006-05-26 13:25:00,14.39,14.41,14.39,14.41,305773.3428367783,5.5023,5.51,5.5023,5.51,305773.3428
2006-05-26 13:30:00,14.41,14.41,14.39,14.39,282727.48871465906,5.51,5.51,5.5023,5.5023,282727.4887
2006-05-26 13:35:00,14.39,14.39,14.36,14.37,265383.70159182703,5.5023,5.5023,5.4909,5.4947,265383.7016
2006-05-26 13:40:00,14.36,14.38,14.36,14.38,252078.8785934901,5.4909,5.4985,5.4909,5.4985,252078.8786
2006-05-26 13:45:00,14.38,14.39,14.37,14.38,233547.16084580665,5.4985,5.5023,5.4947,5.4985,233547.1608
2006-05-26 13:50:00,14.38,14.38,14.36,14.37,621525.3029223094,5.4985,5.4985,5.4909,5.4947,621525.3029
2006-05-26 13:55:00,14.37,14.38,14.36,14.37,541221.1926823474,5.4947,5.4985,5.4909,5.4947,541221.1927
2006-05-26 14:00:00,14.37,14.38,14.35,14.35,343549.53670705634,5.4947,5.4985,5.487,5.487,343549.5367
2006-05-26 14:05:00,14.36,14.36,14.35,14.35,314088.8572107389,5.4909,5.4909,5.487,5.487,314088.8572
2006-05-26 14:10:00,14.35,14.36,14.33,14.34,669755.2862912806,5.487,5.4909,5.4794,5.4832,669755.2863
2006-05-26 14:15:00,14.34,14.36,14.32,14.35,391779.5200760276,5.4832,5.4909,5.4756,5.487,391779.5201
2006-05-26 14:20:00,14.35,14.37,14.35,14.37,401045.37894986937,5.487,5.4947,5.487,5.4947,401045.3789
2006-05-26 14:25:00,14.36,14.38,14.35,14.36,888572.1073889285,5.4909,5.4985,5.487,5.4909,888572.1074
2006-05-26 14:30:00,14.37,14.38,14.35,14.37,379662.6277025422,5.4947,5.4985,5.487,5.4947,379662.6277
2006-05-26 14:35:00,14.37,14.38,14.36,14.37,490377.7619387028,5.4947,5.4985,5.4909,5.4947,490377.7619
2006-05-26 14:40:00,14.37,14.38,14.33,14.35,556189.1185554764,5.4947,5.4985,5.4794,5.487,556189.1186
2006-05-26 14:45:00,14.35,14.37,14.35,14.36,333333.3333333333,5.487,5.4947,5.487,5.4909,333333.3333
2006-05-26 14:50:00,14.36,14.39,14.35,14.38,328581.6108339273,5.4909,5.5023,5.487,5.4985,328581.6108
2006-05-26 14:55:00,14.39,14.39,14.37,14.38,367783.3214540271,5.5023,5.5023,5.4947,5.4985,367783.3215
2006-05-26 15:00:00,14.38,14.39,14.35,14.37,831076.2651461154,5.4985,5.5023,5.487,5.4947,831076.2651
2006-05-26 15:05:00,14.37,14.37,14.33,14.34,459016.39344262297,5.4947,5.4947,5.4794,5.4832,459016.3934
2006-05-26 15:10:00,14.34,14.36,14.33,14.35,477072.9389403659,5.4832,5.4909,5.4794,5.487,477072.9389
2006-05-26 15:15:00,14.35,14.39,14.35,14.37,626989.7837966263,5.487,5.5023,5.487,5.4947,626989.7838
2006-05-26 15:20:00,14.37,14.39,14.37,14.38,237110.95272036115,5.4947,5.5023,5.4947,5.4985,237110.9527
2006-05-26 15:25:00,14.38,14.39,14.38,14.39,262532.6680921834,5.4985,5.5023,5.4985,5.5023,262532.6681
2006-05-26 15:30:00,14.39,14.43,14.38,14.39,1271560.940841055,5.5023,5.5176,5.4985,5.5023,1271560.9408
2006-05-26 15:35:00,14.39,14.42,14.38,14.42,619624.613922547,5.5023,5.5138,5.4985,5.5138,619624.6139
2006-05-26 15:40:00,14.42,14.42,14.37,14.37,838679.0211451652,5.5138,5.5138,5.4947,5.4947,838679.0211
2006-05-26 15:45:00,14.37,14.42,14.37,14.38,1307674.031836541,5.4947,5.5138,5.4947,5.4985,1307674.0318
2006-05-26 15:50:00,14.39,14.43,14.38,14.39,1015918.2703730102,5.5023,5.5176,5.4985,5.5023,1015918.2704
2006-05-26 15:55:00,14.4,14.4,14.37,14.39,1177239.249227845,5.5061,5.5061,5.4947,5.5023,1177239.2492
2006-05-30 09:30:00,14.29,14.35,14.27,14.29,1653599.4297933,5.4641,5.487,5.4564,5.4641,1653599.4298
2006-05-30 09:35:00,14.29,14.3,14.13,14.15,1634117.367545735,5.4641,5.4679,5.4029,5.4106,1634117.3675
2006-05-30 09:40:00,14.15,14.2,14.05,14.07,2656688.049417914,5.4106,5.4297,5.3723,5.38,2656688.0494
2006-05-30 09:45:00,14.06,14.12,14.02,14.11,2044428.6053694463,5.3761,5.3991,5.3608,5.3953,2044428.6054
2006-05-30 09:50:00,14.11,14.13,14.04,14.05,1015205.5119980994,5.3953,5.4029,5.3685,5.3723,1015205.512
2006-05-30 09:55:00,14.05,14.1,14.04,14.04,635305.2981705868,5.3723,5.3914,5.3685,5.3685,635305.2982
2006-05-30 10:00:00,14.04,14.09,14.02,14.08,668092.1834164885,5.3685,5.3876,5.3608,5.3838,668092.1834
2006-05-30 10:05:00,14.08,14.09,14.03,14.03,546685.6735566643,5.3838,5.3876,5.3647,5.3647,546685.6736
2006-05-30 10:10:00,14.04,14.08,14.02,14.07,884770.7293894037,5.3685,5.3838,5.3608,5.38,884770.7294
2006-05-30 10:15:00,14.07,14.14,14.07,14.08,821335.2340223332,5.38,5.4067,5.38,5.3838,821335.234
2006-05-30 10:20:00,14.08,14.1,14.07,14.1,415775.71869802807,5.3838,5.3914,5.38,5.3914,415775.7187
2006-05-30 10:25:00,14.09,14.1,14.06,14.06,439059.1589451176,5.3876,5.3914,5.3761,5.3761,439059.1589
2006-05-30 10:30:00,14.06,14.06,14.04,14.04,488714.65906391066,5.3761,5.3761,5.3685,5.3685,488714.6591
2006-05-30 10:35:00,14.04,14.05,14.02,14.02,435495.3670705631,5.3685,5.3723,5.3608,5.3608,435495.3671
2006-05-30 10:40:00,14.02,14.1,14.02,14.05,691138.0375386077,5.3608,5.3914,5.3608,5.3723,691138.0375
2006-05-30 10:45:00,14.05,14.07,14.03,14.04,533143.264433357,5.3723,5.38,5.3647,5.3685,533143.2644
2006-05-30 10:50:00,14.04,14.05,14.02,14.03,331907.81658351154,5.3685,5.3723,5.3608,5.3647,331907.8166
2006-05-30 10:55:00,14.03,14.05,14.02,14.02,341648.8477072939,5.3647,5.3723,5.3608,5.3608,341648.8477
2006-05-30 11:00:00,14.02,14.02,14.0,14.0,1166310.287479211,5.3608,5.3608,5.3532,5.3532,1166310.2875
2006-05-30 11:05:00,14.01,14.02,13.99,14.0,728439.0591589451,5.357,5.3608,5.3494,5.3532,728439.0592
2006-05-30 11:10:00,14.0,14.02,13.99,13.99,737704.9180327869,5.3532,5.3608,5.3494,5.3494,737704.918
2006-05-30 11:15:00,14.0,14.01,13.96,13.96,1225469.2325968165,5.3532,5.357,5.3379,5.3379,1225469.2326
2006-05-30 11:20:00,13.96,13.97,13.93,13.97,1010691.3756236637,5.3379,5.3417,5.3264,5.3417,1010691.3756
2006-05-30 11:25:00,13.97,13.97,13.96,13.97,405559.515324305,5.3417,5.3417,5.3379,5.3417,405559.5153
2006-05-30 11:30:00,13.97,13.99,13.97,13.98,439296.7450700879,5.3417,5.3494,5.3417,5.3456,439296.7451
2006-05-30 11:35:00,13.98,13.99,13.98,13.99,421477.7856973153,5.3456,5.3494,5.3456,5.3494,421477.7857
2006-05-30 11:40:00,13.99,13.99,13.97,13.98,688049.4179139938,5.3494,5.3494,5.3417,5.3456,688049.4179
2006-05-30 11:45:00,13.98,13.99,13.98,13.98,243288.19196958892,5.3456,5.3494,5.3456,5.3456,243288.192
2006-05-30 11:50:00,13.98,13.99,13.96,13.97,618436.6832976955,5.3456,5.3494,5.3379,5.3417,618436.6833
2006-05-30 11:55:00,13.97,14.0,13.96,13.98,978854.8348776432,5.3417,5.3532,5.3379,5.3456,978854.8349
2006-05-30 12:00:00,13.98,13.98,13.96,13.96,430506.0584461868,5.3456,5.3456,5.3379,5.3379,430506.0584
2006-05-30 12:05:00,13.96,13.98,13.95,13.97,489665.0035637919,5.3379,5.3456,5.3341,5.3417,489665.0036
2006-05-30 12:10:00,13.97,13.98,13.96,13.97,467331.9078165835,5.3417,5.3456,5.3379,5.3417,467331.9078
2006-05-30 12:15:00,13.97,14.01,13.97,14.0,284153.0054644809,5.3417,5.357,5.3417,5.3532,284153.0055
2006-05-30 12:20:00,14.0,14.01,13.98,13.99,406272.273699216,5.3532,5.357,5.3456,5.3494,406272.2737
2006-05-30 12:25:00,13.99,14.0,13.99,13.99,213114.75409836063,5.3494,5.3532,5.3494,5.3494,213114.7541
2006-05-30 12:30:00,14.0,14.0,13.97,13.99,462580.1853171775,5.3532,5.3532,5.3417,5.3494,462580.1853
2006-05-30 12:35:00,13.99,14.02,13.99,14.02,855072.463768116,5.3494,5.3608,5.3494,5.3608,855072.4638
2006-05-30 12:40:00,14.02,14.02,14.0,14.0,279638.8690900452,5.3608,5.3608,5.3532,5.3532,279638.8691
2006-05-30 12:45:00,14.01,14.01,13.99,13.99,285103.3499643621,5.357,5.357,5.3494,5.3494,285103.35
2006-05-30 12:50:00,13.99,14.0,13.98,13.99,194820.62247564743,5.3494,5.3532,5.3456,5.3494,194820.6225
2006-05-30 12:55:00,13.99,13.99,13.97,13.98,286528.8667141839,5.3494,5.3494,5.3417,5.3456,286528.8667
2006-05-30 13:00:00,13.98,13.99,13.97,13.99,251128.53409360893,5.3456,5.3494,5.3417,5.3494,251128.5341
2006-05-30 13:05:00,13.99,14.02,13.97,13.98,221667.8545972916,5.3494,5.3608,5.3417,5.3456,221667.8546
2006-05-30 13:10:00,13.98,14.0,13.97,13.99,220242.33784746967,5.3456,5.3532,5.3417,5.3494,220242.3378
2006-05-30 13:15:00,13.99,14.01,13.98,14.0,212164.40959847943,5.3494,5.357,5.3456,5.3532,212164.4096
2006-05-30 13:20:00,14.0,14.01,13.98,13.99,209075.78997386555,5.3532,5.357,5.3456,5.3494,209075.79
2006-05-30 13:25:00,13.98,13.99,13.97,13.98,145640.29460679495,5.3456,5.3494,5.3417,5.3456,145640.2946
2006-05-30 13:30:00,13.98,13.98,13.96,13.97,362081.2544547399,5.3456,5.3456,5.3379,5.3417,362081.2545
2006-05-30 13:35:00,13.96,13.97,13.95,13.96,537657.4008077928,5.3379,5.3417,5.3341,5.3379,537657.4008
2006-05-30 13:40:00,13.96,13.99,13.95,13.97,293894.03658826323,5.3379,5.3494,5.3341,5.3417,293894.0366
2006-05-30 13:45:00,13.97,13.97,13.95,13.96,258256.117842718,5.3417,5.3417,5.3341,5.3379,258256.1178
2006-05-30 13:50:00,13.96,13.97,13.96,13.97,334521.26395818486,5.3379,5.3417,5.3379,5.3417,334521.264
2006-05-30 13:55:00,13.97,13.98,13.96,13.98,170586.83772867665,5.3417,5.3456,5.3379,5.3456,170586.8377
2006-05-30 14:00:00,13.98,13.99,13.96,13.97,307436.44571157044,5.3456,5.3494,5.3379,5.3417,307436.4457
2006-05-30 14:05:00,13.97,13.97,13.95,13.97,195770.96697552863,5.3417,5.3417,5.3341,5.3417,195770.967
2006-05-30 14:10:00,13.97,13.98,13.97,13.98,136612.0218579235,5.3417,5.3456,5.3417,5.3456,136612.0219
2006-05-30 14:15:00,13.98,13.98,13.96,13.97,275124.7327156094,5.3456,5.3456,5.3379,5.3417,275124.7327
2006-05-30 14:20:00,13.97,13.97,13.95,13.95,247327.1560940841,5.3417,5.3417,5.3341,5.3341,247327.1561
2006-05-30 14:25:00,13.95,13.97,13.95,13.97,187455.45260156807,5.3341,5.3417,5.3341,5.3417,187455.4526
2006-05-30 14:30:00,13.97,14.02,13.97,14.0,599904.9655500118,5.3417,5.3608,5.3417,5.3532,599904.9656
2006-05-30 14:35:00,14.0,14.02,13.99,13.99,271323.3547160846,5.3532,5.3608,5.3494,5.3494,271323.3547
2006-05-30 14:40:00,14.0,14.04,13.99,14.03,382513.6612021858,5.3532,5.3685,5.3494,5.3647,382513.6612
2006-05-30 14:45:00,14.03,14.06,14.03,14.05,292943.692088382,5.3647,5.3761,5.3647,5.3723,292943.6921
2006-05-30 14:50:00,14.05,14.06,14.01,14.02,356616.7735804229,5.3723,5.3761,5.357,5.3608,356616.7736
2006-05-30 14:55:00,14.02,14.04,14.01,14.03,244951.2948443811,5.3608,5.3685,5.357,5.3647,244951.2948
2006-05-30 15:00:00,14.03,14.04,14.02,14.04,358517.4625801853,5.3647,5.3685,5.3608,5.3685,358517.4626
2006-05-30 15:05:00,14.04,14.05,14.03,14.04,479686.3863150392,5.3685,5.3723,5.3647,5.3685,479686.3863
2006-05-30 15:10:00,14.04,14.06,14.04,14.05,462342.5991922072,5.3685,5.3761,5.3685,5.3723,462342.5992
2006-05-30 15:15:00,14.05,14.06,14.04,14.04,542646.7094321692,5.3723,5.3761,5.3685,5.3685,542646.7094
2006-05-30 15:20:00,14.04,14.05,14.0,14.05,496317.4150629604,5.3685,5.3723,5.3532,5.3723,496317.4151
2006-05-30 15:25:00,14.06,14.06,14.02,14.02,422903.3024471371,5.3761,5.3761,5.3608,5.3608,422903.3024
2006-05-30 15:30:00,14.02,14.04,13.99,13.99,582561.1784271798,5.3608,5.3685,5.3494,5.3494,582561.1784
2006-05-30 15:35:00,13.99,14.01,13.99,14.0,360893.3238298884,5.3494,5.357,5.3494,5.3532,360893.3238
2006-05-30 15:40:00,14.0,14.04,13.99,14.0,670705.6307911618,5.3532,5.3685,5.3494,5.3532,670705.6308
2006-05-30 15:45:00,14.0,14.0,13.99,14.0,533856.022808268,5.3532,5.3532,5.3494,5.3532,533856.0228
2006-05-30 15:50:00,14.0,14.01,13.99,14.01,922546.9232596816,5.3532,5.357,5.3494,5.357,922546.9233
2006-05-30 15:55:00,14.01,14.01,13.96,13.96,1436208.125445474,5.357,5.357,5.3379,5.3379,1436208.1254
2006-05-31 09:30:00,13.98,14.02,13.75,13.76,1448087.431693989,5.3456,5.3608,5.2576,5.2614,1448087.4317
2006-05-31 09:35:00,13.76,13.83,13.73,13.75,945592.7773818008,5.2614,5.2882,5.25,5.2576,945592.7774
2006-05-31 09:40:00,13.75,13.78,13.68,13.71,843430.7436445712,5.2576,5.2691,5.2308,5.2423,843430.7436
2006-05-31 09:45:00,13.71,13.76,13.65,13.72,998812.0693751484,5.2423,5.2614,5.2194,5.2461,998812.0694
2006-05-31 09:50:00,13.72,13.73,13.67,13.72,623901.1641720124,5.2461,5.25,5.227,5.2461,623901.1642
2006-05-31 09:55:00,13.71,13.72,13.68,13.69,851033.4996436208,5.2423,5.2461,5.2308,5.2347,851033.4996
2006-05-31 10:00:00,13.69,13.7,13.66,13.68,1015680.68424804,5.2347,5.2385,5.2232,5.2308,1015680.6842
2006-05-31 10:05:00,13.68,13.69,13.65,13.68,760750.7721549062,5.2308,5.2347,5.2194,5.2308,760750.7722
2006-05-31 10:10:00,13.68,13.7,13.67,13.68,609170.8244238537,5.2308,5.2385,5.227,5.2308,609170.8244
2006-05-31 10:15:00,13.68,13.77,13.68,13.76,805179.3775243526,5.2308,5.2653,5.2308,5.2614,805179.3775
2006-05-31 10:20:00,13.76,13.81,13.75,13.78,752435.2577809456,5.2614,5.2805,5.2576,5.2691,752435.2578
2006-05-31 10:25:00,13.78,13.86,13.77,13.86,583511.5229270611,5.2691,5.2997,5.2653,5.2997,583511.5229
2006-05-31 10:30:00,13.85,13.86,13.81,13.81,887146.5906391067,5.2958,5.2997,5.2805,5.2805,887146.5906
2006-05-31 10:35:00,13.81,13.85,13.81,13.83,518412.9246851984,5.2805,5.2958,5.2805,5.2882,518412.9247
2006-05-31 10:40:00,13.83,13.83,13.79,13.81,544547.3984319316,5.2882,5.2882,5.2729,5.2805,544547.3984
2006-05-31 10:45:00,13.81,13.85,13.81,13.84,317177.47683535283,5.2805,5.2958,5.2805,5.292,317177.4768
2006-05-31 10:50:00,13.84,13.85,13.83,13.83,309099.54858636257,5.292,5.2958,5.2882,5.2882,309099.5486
2006-05-31 10:55:00,13.83,13.88,13.82,13.88,495129.4844381088,5.2882,5.3073,5.2844,5.3073,495129.4844
2006-05-31 11:00:00,13.88,13.93,13.84,13.92,575908.7669280114,5.3073,5.3264,5.292,5.3226,575908.7669
2006-05-31 11:05:00,13.92,13.95,13.91,13.94,468282.2523164647,5.3226,5.3341,5.3188,5.3303,468282.2523
2006-05-31 11:10:00,13.94,13.97,13.92,13.94,509384.6519363269,5.3303,5.3417,5.3226,5.3303,509384.6519
2006-05-31 11:15:00,13.94,13.96,13.91,13.96,378474.6970776907,5.3303,5.3379,5.3188,5.3379,378474.6971
2006-05-31 11:20:00,13.96,13.99,13.95,13.98,599904.9655500118,5.3379,5.3494,5.3341,5.3456,599904.9656
2006-05-31 11:25:00,13.98,14.0,13.97,13.99,430506.0584461868,5.3456,5.3532,5.3417,5.3494,430506.0584
2006-05-31 11:30:00,13.99,14.0,13.94,13.94,465193.6326918508,5.3494,5.3532,5.3303,5.3303,465193.6327
2006-05-31 11:35:00,13.94,13.95,13.92,13.94,392967.4507008791,5.3303,5.3341,5.3226,5.3303,392967.4507
2006-05-31 11:40:00,13.94,13.94,13.92,13.93,108101.6868614873,5.3303,5.3303,5.3226,5.3264,108101.6869
2006-05-31 11:45:00,13.92,13.93,13.89,13.9,337372.2974578285,5.3226,5.3264,5.3111,5.315,337372.2975
2006-05-31 11:50:00,13.91,13.91,13.89,13.89,331670.23045854125,5.3188,5.3188,5.3111,5.3111,331670.2305
2006-05-31 11:55:00,13.89,13.91,13.89,13.9,358992.634830126,5.3111,5.3188,5.3111,5.315,358992.6348
2006-05-31 12:00:00,13.9,13.91,13.83,13.87,728676.6452839155,5.315,5.3188,5.2882,5.3035,728676.6453
2006-05-31 12:05:00,13.86,13.88,13.84,13.85,286528.8667141839,5.2997,5.3073,5.292,5.2958,286528.8667
2006-05-31 12:10:00,13.85,13.88,13.69,13.86,296982.6562128772,5.2958,5.3073,5.2347,5.2997,296982.6562
2006-05-31 12:15:00,13.85,13.87,13.81,13.82,301971.9648372535,5.2958,5.3035,5.2805,5.2844,301971.9648
2006-05-31 12:20:00,13.82,13.85,13.8,13.83,726775.956284153,5.2844,5.2958,5.2767,5.2882,726775.9563
2006-05-31 12:25:00,13.83,13.83,13.81,13.81,226419.57709669755,5.2882,5.2882,5.2805,5.2805,226419.5771
2006-05-31 12:30:00,13.81,13.82,13.8,13.81,544072.2261819909,5.2805,5.2844,5.2767,5.2805,544072.2262
2006-05-31 12:35:00,13.81,13.81,13.79,13.79,247327.1560940841,5.2805,5.2805,5.2729,5.2729,247327.1561
2006-05-31 12:40:00,13.8,13.81,13.79,13.81,267521.9767165598,5.2767,5.2805,5.2729,5.2805,267521.9767
2006-05-31 12:45:00,13.81,13.82,13.8,13.81,330957.47208363033,5.2805,5.2844,5.2767,5.2805,330957.4721
2006-05-31 12:50:00,13.81,13.81,13.79,13.79,235923.02209550963,5.2805,5.2805,5.2729,5.2729,235923.0221
2006-05-31 12:55:00,13.79,13.8,13.78,13.8,381088.144452364,5.2729,5.2767,5.2691,5.2767,381088.1445
2006-05-31 13:00:00,13.8,13.81,13.79,13.79,356616.7735804229,5.2767,5.2805,5.2729,5.2729,356616.7736
2006-05-31 13:05:00,13.79,13.82,13.78,13.82,308149.20408648136,5.2729,5.2844,5.2691,5.2844,308149.2041
2006-05-31 13:10:00,13.82,13.83,13.82,13.83,316702.3045854122,5.2844,5.2882,5.2844,5.2882,316702.3046
2006-05-31 13:15:00,13.83,13.86,13.83,13.84,358279.87645521504,5.2882,5.2997,5.2882,5.292,358279.8765
2006-05-31 13:20:00,13.84,13.84,13.82,13.84,334283.6778332146,5.292,5.292,5.2844,5.292,334283.6778
2006-05-31 13:25:00,13.83,13.85,13.83,13.83,236398.19434545023,5.2882,5.2958,5.2882,5.2882,236398.1943
2006-05-31 13:30:00,13.83,13.84,13.82,13.84,260394.3929674507,5.2882,5.292,5.2844,5.292,260394.393
2006-05-31 13:35:00,13.84,13.85,13.83,13.83,227132.33547160847,5.292,5.2958,5.2882,5.2882,227132.3355
2006-05-31 13:40:00,13.83,13.86,13.83,13.85,306961.27346162987,5.2882,5.2997,5.2882,5.2958,306961.2735
2006-05-31 13:45:00,13.85,13.85,13.83,13.83,163696.8401045379,5.2958,5.2958,5.2882,5.2882,163696.8401
2006-05-31 13:50:00,13.82,13.85,13.81,13.81,464718.4604419102,5.2844,5.2958,5.2805,5.2805,464718.4604
2006-05-31 13:55:00,13.81,13.81,13.78,13.78,611546.6856735566,5.2805,5.2805,5.2691,5.2691,611546.6857
2006-05-31 14:00:00,13.78,13.81,13.67,13.72,1303635.0677120455,5.2691,5.2805,5.227,5.2461,1303635.0677
2006-05-31 14:05:00,13.72,13.8,13.7,13.74,1048942.7417438822,5.2461,5.2767,5.2385,5.2538,1048942.7417
2006-05-31 14:10:00,13.74,13.75,13.69,13.69,780945.5927773818,5.2538,5.2576,5.2347,5.2347,780945.5928
2006-05-31 14:15:00,13.69,13.69,13.62,13.65,959847.9448800192,5.2347,5.2347,5.2079,5.2194,959847.9449
2006-05-31 14:20:00,13.65,13.7,13.64,13.68,692801.1404133999,5.2194,5.2385,5.2155,5.2308,692801.1404
2006-05-31 14:25:00,13.68,13.72,13.65,13.68,555476.3601805655,5.2308,5.2461,5.2194,5.2308,555476.3602
2006-05-31 14:30:00,13.68,13.76,13.68,13.74,525778.0945592778,5.2308,5.2614,5.2308,5.2538,525778.0946
2006-05-31 14:35:00,13.74,13.75,13.71,13.71,412687.0990734141,5.2538,5.2576,5.2423,5.2423,412687.0991
2006-05-31 14:40:00,13.71,13.81,13.71,13.75,607745.3076740318,5.2423,5.2805,5.2423,5.2576,607745.3077
2006-05-31 14:45:00,13.75,13.81,13.74,13.76,685198.3844143503,5.2576,5.2805,5.2538,5.2614,685198.3844
2006-05-31 14:50:00,13.76,13.81,13.72,13.73,721549.0615348064,5.2614,5.2805,5.2461,5.25,721549.0615
2006-05-31 14:55:00,13.73,13.81,13.73,13.78,446661.9149441673,5.25,5.2805,5.25,5.2691,446661.9149
2006-05-31 15:00:00,13.78,13.81,13.78,13.81,387265.3837015918,5.2691,5.2805,5.2691,5.2805,387265.3837
2006-05-31 15:05:00,13.81,13.81,13.76,13.76,386315.0392017106,5.2805,5.2805,5.2614,5.2614,386315.0392
2006-05-31 15:10:00,13.76,13.78,13.75,13.78,547160.845806605,5.2614,5.2691,5.2576,5.2691,547160.8458
2006-05-31 15:15:00,13.77,13.8,13.77,13.78,602280.8267997149,5.2653,5.2767,5.2653,5.2691,602280.8268
2006-05-31 15:20:00,13.77,13.82,13.77,13.8,754573.5329056784,5.2653,5.2844,5.2653,5.2767,754573.5329
2006-05-31 15:25:00,13.8,13.8,13.63,13.76,363031.59895462106,5.2767,5.2767,5.2117,5.2614,363031.599
2006-05-31 15:30:00,13.77,13.77,13.73,13.76,549536.7070563079,5.2653,5.2653,5.25,5.2614,549536.7071
2006-05-31 15:35:00,13.76,13.78,13.75,13.78,537657.4008077928,5.2614,5.2691,5.2576,5.2691,537657.4008
2006-05-31 15:40:00,13.78,13.84,13.78,13.83,780945.5927773818,5.2691,5.292,5.2691,5.2882,780945.5928
2006-05-31 15:45:00,13.83,13.84,13.8,13.81,726300.7840342125,5.2882,5.292,5.2767,5.2805,726300.784
2006-05-31 15:50:00,13.81,13.82,13.8,13.81,851033.4996436208,5.2805,5.2844,5.2767,5.2805,851033.4996
2006-05-31 15:55:00,13.81,13.84,13.79,13.81,1269185.0795913518,5.2805,5.292,5.2729,5.2805,1269185.0796
2006-06-01 09:30:00,13.84,13.84,13.68,13.74,1049655.500118793,5.292,5.292,5.2308,5.2538,1049655.5001
2006-06-01 09:35:00,13.74,13.79,13.73,13.73,705393.2050368258,5.2538,5.2729,5.25,5.25,705393.205
2006-06-01 09:40:00,13.73,13.78,13.7,13.76,556664.290805417,5.25,5.2691,5.2385,5.2614,556664.2908
2006-06-01 09:45:00,13.76,13.87,13.76,13.85,431456.402946068,5.2614,5.3035,5.2614,5.2958,431456.4029
2006-06-01 09:50:00,13.85,13.87,13.82,13.85,366357.8047042053,5.2958,5.3035,5.2844,5.2958,366357.8047
2006-06-01 09:55:00,13.85,13.88,13.83,13.86,309812.3069612735,5.2958,5.3073,5.2882,5.2997,309812.307
2006-06-01 10:00:00,13.86,13.87,13.81,13.83,341411.2615823236,5.2997,5.3035,5.2805,5.2882,341411.2616
2006-06-01 10:05:00,13.83,13.85,13.8,13.81,291280.5892135899,5.2882,5.2958,5.2767,5.2805,291280.5892
2006-06-01 10:10:00,13.81,13.81,13.76,13.8,487526.7284390592,5.2805,5.2805,5.2614,5.2767,487526.7284
2006-06-01 10:15:00,13.8,13.83,13.79,13.83,322641.9577096698,5.2767,5.2882,5.2729,5.2882,322641.9577
2006-06-01 10:20:00,13.83,13.83,13.78,13.79,327393.6802090758,5.2882,5.2882,5.2691,5.2729,327393.6802
2006-06-01 10:25:00,13.8,13.81,13.79,13.81,189118.5554763602,5.2767,5.2805,5.2729,5.2805,189118.5555
2006-06-01 10:30:00,13.81,13.86,13.81,13.85,407222.6181990972,5.2805,5.2997,5.2805,5.2958,407222.6182
2006-06-01 10:35:00,13.85,13.89,13.83,13.89,511522.9270610596,5.2958,5.3111,5.2882,5.3111,511522.9271
2006-06-01 10:40:00,13.89,13.92,13.85,13.86,680921.8341648848,5.3111,5.3226,5.2958,5.2997,680921.8342
2006-06-01 10:45:00,13.86,13.89,13.83,13.84,433832.26419577096,5.2997,5.3111,5.2882,5.292,433832.2642
2006-06-01 10:50:00,13.84,13.85,13.81,13.81,381325.7305773343,5.292,5.2958,5.2805,5.2805,381325.7306
2006-06-01 10:55:00,13.82,13.84,13.82,13.82,257305.7733428368,5.2844,5.292,5.2844,5.2844,257305.7733
2006-06-01 11:00:00,13.82,13.82,13.76,13.77,340460.9170824424,5.2844,5.2844,5.2614,5.2653,340460.9171
2006-06-01 11:05:00,13.78,13.8,13.77,13.8,382988.8334521264,5.2691,5.2767,5.2653,5.2767,382988.8335
2006-06-01 11:10:00,13.79,13.86,13.79,13.84,264670.9432169161,5.2729,5.2997,5.2729,5.292,264670.9432
2006-06-01 11:15:00,13.84,13.85,13.83,13.83,146590.6391066762,5.292,5.2958,5.2882,5.2882,146590.6391
2006-06-01 11:20:00,13.83,13.83,13.8,13.82,333808.50558327395,5.2882,5.2882,5.2767,5.2844,333808.5056
2006-06-01 11:25:00,13.82,13.83,13.81,13.81,161558.56497980517,5.2844,5.2882,5.2805,5.2805,161558.565
2006-06-01 11:30:00,13.82,13.85,13.82,13.82,334283.6778332146,5.2844,5.2958,5.2844,5.2844,334283.6778
2006-06-01 11:35:00,13.82,13.83,13.79,13.8,185554.76360180567,5.2844,5.2882,5.2729,5.2767,185554.7636
2006-06-01 11:40:00,13.79,13.81,13.79,13.81,263007.84034212405,5.2729,5.2805,5.2729,5.2805,263007.8403
2006-06-01 11:45:00,13.8,13.81,13.79,13.8,310762.6514611547,5.2767,5.2805,5.2729,5.2767,310762.6515
2006-06-01 11:50:00,13.8,13.81,13.79,13.8,180803.0411023996,5.2767,5.2805,5.2729,5.2767,180803.0411
2006-06-01 11:55:00,13.8,13.8,13.78,13.78,195295.79472558803,5.2767,5.2767,5.2691,5.2691,195295.7947
2006-06-01 12:00:00,13.78,13.8,13.78,13.8,210738.89284865765,5.2691,5.2767,5.2691,5.2767,210738.8928
2006-06-01 12:05:00,13.8,13.8,13.79,13.79,151342.3616060822,5.2767,5.2767,5.2729,5.2729,151342.3616
2006-06-01 12:10:00,13.8,13.8,13.78,13.8,190544.072226182,5.2767,5.2767,5.2691,5.2767,190544.0722
2006-06-01 12:15:00,13.8,13.81,13.8,13.81,130672.36873366596,5.2767,5.2805,5.2767,5.2805,130672.3687
2006-06-01 12:20:00,13.81,13.81,13.79,13.79,316227.13233547163,5.2805,5.2805,5.2729,5.2729,316227.1323
2006-06-01 12:25:00,13.8,13.8,13.75,13.75,353052.9817058684,5.2767,5.2767,5.2576,5.2576,353052.9817
2006-06-01 12:30:00,13.75,13.78,13.74,13.78,368496.079828938,5.2576,5.2691,5.2538,5.2691,368496.0798
2006-06-01 12:35:00,13.77,13.8,13.76,13.78,504157.7571869803,5.2653,5.2767,5.2614,5.2691,504157.7572
2006-06-01 12:40:00,13.78,13.8,13.77,13.78,324542.6467094322,5.2691,5.2767,5.2653,5.2691,324542.6467
2006-06-01 12:45:00,13.78,13.79,13.77,13.78,157757.18698028036,5.2691,5.2729,5.2653,5.2691,157757.187
2006-06-01 12:50:00,13.78,13.78,13.73,13.73,327868.8524590164,5.2691,5.2691,5.25,5.25,327868.8525
2006-06-01 12:55:00,13.73,13.76,13.73,13.74,228557.85222143028,5.25,5.2614,5.25,5.2538,228557.8522
2006-06-01 13:00:00,13.74,13.76,13.73,13.75,127346.16298408172,5.2538,5.2614,5.25,5.2576,127346.163
2006-06-01 13:05:00,13.75,13.76,13.74,13.74,144927.53623188406,5.2576,5.2614,5.2538,5.2538,144927.5362
2006-06-01 13:10:00,13.74,13.76,13.74,13.76,163221.6678545973,5.2538,5.2614,5.2538,5.2614,163221.6679
2006-06-01 13:15:00,13.76,13.77,13.75,13.76,213589.9263483013,5.2614,5.2653,5.2576,5.2614,213589.9263
2006-06-01 13:20:00,13.76,13.78,13.76,13.77,63910.66761701117,5.2614,5.2691,5.2614,5.2653,63910.6676
2006-06-01 13:25:00,13.78,13.78,13.77,13.78,82917.55761463531,5.2691,5.2691,5.2653,5.2691,82917.5576
2006-06-01 13:30:00,13.78,13.78,13.76,13.77,128771.67973390354,5.2691,5.2691,5.2614,5.2653,128771.6797
2006-06-01 13:35:00,13.77,13.78,13.76,13.77,130197.19648372536,5.2653,5.2691,5.2614,5.2653,130197.1965
2006-06-01 13:40:00,13.77,13.77,13.71,13.73,333095.747208363,5.2653,5.2653,5.2423,5.25,333095.7472
2006-06-01 13:45:00,13.73,13.76,13.73,13.76,232596.8163459254,5.25,5.2614,5.25,5.2614,232596.8163
2006-06-01 13:50:00,13.76,13.76,13.75,13.75,89807.55523877406,5.2614,5.2614,5.2576,5.2576,89807.5552
2006-06-01 13:55:00,13.75,13.78,13.6,13.78,219767.16559752912,5.2576,5.2691,5.2002,5.2691,219767.1656
2006-06-01 14:00:00,13.78,13.78,13.77,13.78,167260.63197909243,5.2691,5.2691,5.2653,5.2691,167260.632
2006-06-01 14:05:00,13.78,13.79,13.75,13.76,287479.2112140651,5.2691,5.2729,5.2576,5.2614,287479.2112
2006-06-01 14:10:00,13.76,13.78,13.76,13.78,234259.9192207175,5.2614,5.2691,5.2614,5.2691,234259.9192
2006-06-01 14:15:00,13.78,13.81,13.78,13.81,249940.60346875744,5.2691,5.2805,5.2691,5.2805,249940.6035
2006-06-01 14:20:00,13.81,13.83,13.79,13.81,245664.053219292,5.2805,5.2882,5.2729,5.2805,245664.0532
2006-06-01 14:25:00,13.81,13.82,13.8,13.8,137087.1941078641,5.2805,5.2844,5.2767,5.2767,137087.1941
2006-06-01 14:30:00,13.8,13.82,13.8,13.82,114041.33998574484,5.2767,5.2844,5.2767,5.2844,114041.34
2006-06-01 14:35:00,13.82,13.84,13.81,13.81,338085.0558327394,5.2844,5.292,5.2805,5.2805,338085.0558
2006-06-01 14:40:00,13.81,13.81,13.78,13.78,243763.3642195296,5.2805,5.2805,5.2691,5.2691,243763.3642
2006-06-01 14:45:00,13.78,13.82,13.78,13.81,258493.70396768829,5.2691,5.2844,5.2691,5.2805,258493.704
2006-06-01 14:50:00,13.82,13.82,13.8,13.81,265146.11546685675,5.2844,5.2844,5.2767,5.2805,265146.1155
2006-06-01 14:55:00,13.81,13.83,13.81,13.81,227369.9215965788,5.2805,5.2882,5.2805,5.2805,227369.9216
2006-06-01 15:00:00,13.81,13.83,13.81,13.83,353052.9817058684,5.2805,5.2882,5.2805,5.2882,353052.9817
2006-06-01 15:05:00,13.83,13.85,13.81,13.84,679496.3174150629,5.2882,5.2958,5.2805,5.292,679496.3174
2006-06-01 15:10:00,13.84,13.85,13.83,13.83,403896.412449513,5.292,5.2958,5.2882,5.2882,403896.4124
2006-06-01 15:15:00,13.83,13.84,13.82,13.84,276787.83559040155,5.2882,5.292,5.2844,5.292,276787.8356
2006-06-01 15:20:00,13.84,13.86,13.82,13.86,774293.1812782134,5.292,5.2997,5.2844,5.2997,774293.1813
2006-06-01 15:25:00,13.86,13.87,13.83,13.83,272748.8714659064,5.2997,5.3035,5.2882,5.2882,272748.8715
2006-06-01 15:30:00,13.83,13.85,13.83,13.85,309574.72083630314,5.2882,5.2958,5.2882,5.2958,309574.7208
2006-06-01 15:35:00,13.85,13.86,13.84,13.86,363031.59895462106,5.2958,5.2997,5.292,5.2997,363031.599
2006-06-01 15:40:00,13.86,13.91,13.86,13.91,903777.6193870278,5.2997,5.3188,5.2997,5.3188,903777.6194
2006-06-01 15:45:00,13.91,13.93,13.91,13.93,482062.2475647422,5.3188,5.3264,5.3188,5.3264,482062.2476
2006-06-01 15:50:00,13.93,13.93,13.86,13.9,880969.3513898789,5.3264,5.3264,5.2997,5.315,880969.3514
2006-06-01 15:55:00,13.9,13.91,13.86,13.9,1287954.3834640058,5.315,5.3188,5.2997,5.315,1287954.3835
2006-06-02 09:30:00,14.05,14.06,13.91,13.91,1394392.967450701,5.3723,5.3761,5.3188,5.3188,1394392.9675
2006-06-02 09:35:00,13.91,13.91,13.8,13.82,918745.5452601569,5.3188,5.3188,5.2767,5.2844,918745.5453
2006-06-02 09:40:00,13.82,13.89,13.8,13.83,623663.578047042,5.2844,5.3111,5.2767,5.2882,623663.578
2006-06-02 09:45:00,13.84,13.87,13.81,13.84,1150867.1893561415,5.292,5.3035,5.2805,5.292,1150867.1894
2006-06-02 09:50:00,13.84,13.85,13.76,13.76,509859.8241862675,5.292,5.2958,5.2614,5.2614,509859.8242
2006-06-02 09:55:00,13.77,13.79,13.75,13.78,693276.3126633405,5.2653,5.2729,5.2576,5.2691,693276.3127
2006-06-02 10:00:00,13.78,13.81,13.76,13.76,629128.058921359,5.2691,5.2805,5.2614,5.2614,629128.0589
2006-06-02 10:05:00,13.77,13.81,13.76,13.8,338560.22808268,5.2653,5.2805,5.2614,5.2767,338560.2281
2006-06-02 10:10:00,13.8,13.81,13.76,13.77,414587.7880731765,5.2767,5.2805,5.2614,5.2653,414587.7881
2006-06-02 10:15:00,13.76,13.81,13.76,13.79,378712.28320266097,5.2614,5.2805,5.2614,5.2729,378712.2832
2006-06-02 10:20:00,13.8,13.81,13.77,13.77,424091.2330719886,5.2767,5.2805,5.2653,5.2653,424091.2331
2006-06-02 10:25:00,13.77,13.81,13.77,13.8,296745.07008790685,5.2653,5.2805,5.2653,5.2767,296745.0701
2006-06-02 10:30:00,13.8,13.83,13.78,13.8,426229.5081967213,5.2767,5.2882,5.2691,5.2767,426229.5082
2006-06-02 10:35:00,13.8,13.8,13.78,13.79,213114.75409836063,5.2767,5.2767,5.2691,5.2729,213114.7541
2006-06-02 10:40:00,13.8,13.81,13.77,13.78,501069.1375623664,5.2767,5.2805,5.2653,5.2691,501069.1376
2006-06-02 10:45:00,13.79,13.83,13.79,13.82,497030.1734378712,5.2729,5.2882,5.2729,5.2844,497030.1734
2006-06-02 10:50:00,13.81,13.82,13.78,13.78,293894.03658826323,5.2805,5.2844,5.2691,5.2691,293894.0366
2006-06-02 10:55:00,13.78,13.81,13.76,13.8,402708.48182466143,5.2691,5.2805,5.2614,5.2767,402708.4818
2006-06-02 11:00:00,13.79,13.79,13.76,13.76,435020.1948206225,5.2729,5.2729,5.2614,5.2614,435020.1948
2006-06-02 11:05:00,13.76,13.76,13.7,13.75,541696.364932288,5.2614,5.2614,5.2385,5.2576,541696.3649
2006-06-02 11:10:00,13.75,13.76,13.71,13.72,325255.4050843431,5.2576,5.2614,5.2423,5.2461,325255.4051
2006-06-02 11:15:00,13.72,13.72,13.68,13.68,555001.1879306248,5.2461,5.2461,5.2308,5.2308,555001.1879
2006-06-02 11:20:00,13.68,13.72,13.68,13.71,435732.95319553337,5.2308,5.2461,5.2308,5.2423,435732.9532
2006-06-02 11:25:00,13.71,13.71,13.64,13.67,465431.2188168211,5.2423,5.2423,5.2155,5.227,465431.2188
2006-06-02 11:30:00,13.67,13.67,13.64,13.65,198859.58660014256,5.227,5.227,5.2155,5.2194,198859.5866
2006-06-02 11:35:00,13.65,13.67,13.63,13.64,379187.4554526016,5.2194,5.227,5.2117,5.2155,379187.4555
2006-06-02 11:40:00,13.64,13.64,13.53,13.54,984556.9018769304,5.2155,5.2155,5.1735,5.1773,984556.9019
2006-06-02 11:45:00,13.54,13.55,13.49,13.53,772867.6645283916,5.1773,5.1811,5.1582,5.1735,772867.6645
2006-06-02 11:50:00,13.53,13.56,13.5,13.55,415775.71869802807,5.1735,5.185,5.162,5.1811,415775.7187
2006-06-02 11:55:00,13.56,13.57,13.54,13.55,273461.6298408173,5.185,5.1888,5.1773,5.1811,273461.6298
2006-06-02 12:00:00,13.55,13.6,13.53,13.6,449750.5345687812,5.1811,5.2002,5.1735,5.2002,449750.5346
2006-06-02 12:05:00,13.6,13.62,13.58,13.62,279876.45521501545,5.2002,5.2079,5.1926,5.2079,279876.4552
2006-06-02 12:10:00,13.62,13.63,13.58,13.58,382751.2473271561,5.2079,5.2117,5.1926,5.1926,382751.2473
2006-06-02 12:15:00,13.58,13.62,13.57,13.61,252078.8785934901,5.1926,5.2079,5.1888,5.2041,252078.8786
2006-06-02 12:20:00,13.61,13.63,13.57,13.63,374198.1468282252,5.2041,5.2117,5.1888,5.2117,374198.1468
2006-06-02 12:25:00,13.63,13.65,13.62,13.64,325730.5773342837,5.2117,5.2194,5.2079,5.2155,325730.5773
2006-06-02 12:30:00,13.64,13.65,13.62,13.64,287479.2112140651,5.2155,5.2194,5.2079,5.2155,287479.2112
2006-06-02 12:35:00,13.64,13.67,13.62,13.66,174150.62960323118,5.2155,5.227,5.2079,5.2232,174150.6296
2006-06-02 12:40:00,13.66,13.66,13.6,13.63,331907.81658351154,5.2232,5.2232,5.2002,5.2117,331907.8166
2006-06-02 12:45:00,13.62,13.67,13.62,13.66,198622.00047517224,5.2079,5.227,5.2079,5.2232,198622.0005
2006-06-02 12:50:00,13.66,13.67,13.63,13.63,159895.46210501308,5.2232,5.227,5.2117,5.2117,159895.4621
2006-06-02 12:55:00,13.63,13.65,13.6,13.6,256830.6010928962,5.2117,5.2194,5.2002,5.2002,256830.6011
2006-06-02 13:00:00,13.6,13.6,13.56,13.57,259681.6345925398,5.2002,5.2002,5.185,5.1888,259681.6346
2006-06-02 13:05:00,13.58,13.63,13.57,13.62,316939.89071038255,5.1926,5.2117,5.1888,5.2079,316939.8907
2006-06-02 13:10:00,13.62,13.62,13.58,13.59,150392.017106201,5.2079,5.2079,5.1926,5.1964,150392.0171
2006-06-02 13:15:00,13.59,13.6,13.59,13.6,114516.51223568544,5.1964,5.2002,5.1964,5.2002,114516.5122
2006-06-02 13:20:00,13.59,13.6,13.58,13.59,183654.07460204329,5.1964,5.2002,5.1926,5.1964,183654.0746
2006-06-02 13:25:00,13.59,13.66,13.59,13.65,194820.62247564743,5.1964,5.2232,5.1964,5.2194,194820.6225
2006-06-02 13:30:00,13.64,13.65,13.61,13.62,129009.26585887384,5.2155,5.2194,5.2041,5.2079,129009.2659
2006-06-02 13:35:00,13.62,13.64,13.61,13.62,222618.1990971728,5.2079,5.2155,5.2041,5.2079,222618.1991
2006-06-02 13:40:00,13.62,13.62,13.61,13.62,76502.73224043717,5.2079,5.2079,5.2041,5.2079,76502.7322
2006-06-02 13:45:00,13.62,13.64,13.61,13.63,267284.39059158944,5.2079,5.2155,5.2041,5.2117,267284.3906
2006-06-02 13:50:00,13.63,13.63,13.61,13.62,157519.60085531004,5.2117,5.2117,5.2041,5.2079,157519.6009
2006-06-02 13:55:00,13.62,13.63,13.61,13.62,116892.37348538844,5.2079,5.2117,5.2041,5.2079,116892.3735
2006-06-02 14:00:00,13.63,13.67,13.62,13.66,508434.3074364457,5.2117,5.227,5.2079,5.2232,508434.3074
2006-06-02 14:05:00,13.66,13.68,13.64,13.65,431218.8168210976,5.2232,5.2308,5.2155,5.2194,431218.8168
2006-06-02 14:10:00,13.65,13.66,13.64,13.64,629365.6450463294,5.2194,5.2232,5.2155,5.2155,629365.645
2006-06-02 14:15:00,13.65,13.65,13.63,13.64,262057.4958422428,5.2194,5.2194,5.2117,5.2155,262057.4958
2006-06-02 14:20:00,13.63,13.64,13.62,13.62,207887.85934901403,5.2117,5.2155,5.2079,5.2079,207887.8593
2006-06-02 14:25:00,13.62,13.63,13.61,13.63,162984.08172962698,5.2079,5.2117,5.2041,5.2117,162984.0817
2006-06-02 14:30:00,13.63,13.65,13.63,13.65,245426.4670943217,5.2117,5.2194,5.2117,5.2194,245426.4671
2006-06-02 14:35:00,13.65,13.67,13.64,13.67,310049.89308624377,5.2194,5.227,5.2155,5.227,310049.8931
2006-06-02 14:40:00,13.67,13.67,13.65,13.66,299358.5174625802,5.227,5.227,5.2194,5.2232,299358.5175
2006-06-02 14:45:00,13.66,13.68,13.65,13.67,165122.3568543597,5.2232,5.2308,5.2194,5.227,165122.3569
2006-06-02 14:50:00,13.68,13.68,13.66,13.66,157282.01473033975,5.2308,5.2308,5.2232,5.2232,157282.0147
2006-06-02 14:55:00,13.67,13.69,13.66,13.68,334283.6778332146,5.227,5.2347,5.2232,5.2308,334283.6778
2006-06-02 15:00:00,13.68,13.68,13.64,13.65,259206.4623425992,5.2308,5.2308,5.2155,5.2194,259206.4623
2006-06-02 15:05:00,13.65,13.68,13.64,13.68,286766.4528391542,5.2194,5.2308,5.2155,5.2308,286766.4528
2006-06-02 15:10:00,13.68,13.68,13.67,13.67,141363.74435732953,5.2308,5.2308,5.227,5.227,141363.7444
2006-06-02 15:15:00,13.67,13.7,13.67,13.67,545260.1568068425,5.227,5.2385,5.227,5.227,545260.1568
2006-06-02 15:20:00,13.67,13.68,13.67,13.68,253979.5675932525,5.227,5.2308,5.227,5.2308,253979.5676
2006-06-02 15:25:00,13.68,13.7,13.68,13.69,480874.31693989073,5.2308,5.2385,5.2308,5.2347,480874.3169
2006-06-02 15:30:00,13.69,13.7,13.67,13.69,375148.4913281064,5.2347,5.2385,5.227,5.2347,375148.4913
2006-06-02 15:35:00,13.7,13.73,13.7,13.73,357091.9458303635,5.2385,5.25,5.2385,5.25,357091.9458
2006-06-02 15:40:00,13.73,13.76,13.73,13.73,566642.9080541696,5.25,5.2614,5.25,5.25,566642.9081
2006-06-02 15:45:00,13.73,13.74,13.73,13.74,381563.3167023046,5.25,5.2538,5.25,5.2538,381563.3167
2006-06-02 15:50:00,13.74,13.74,13.72,13.73,537657.4008077928,5.2538,5.2538,5.2461,5.25,537657.4008
2006-06-02 15:55:00,13.73,13.75,13.71,13.73,1020432.406747446,5.25,5.2576,5.2423,5.25,1020432.4067
2006-06-05 09:30:00,13.6,13.66,13.49,13.63,1308624.376336422,5.2002,5.2232,5.1582,5.2117,1308624.3763
2006-06-05 09:35:00,13.62,13.64,13.51,13.53,596816.3459253979,5.2079,5.2155,5.1658,5.1735,596816.3459
2006-06-05 09:40:00,13.54,13.59,13.53,13.56,270373.0102162034,5.1773,5.1964,5.1735,5.185,270373.0102
2006-06-05 09:45:00,13.57,13.57,13.55,13.55,410548.8239486814,5.1888,5.1888,5.1811,5.1811,410548.8239
2006-06-05 09:50:00,13.54,13.57,13.52,13.57,415775.71869802807,5.1773,5.1888,5.1697,5.1888,415775.7187
2006-06-05 09:55:00,13.57,13.58,13.54,13.57,268472.321216441,5.1888,5.1926,5.1773,5.1888,268472.3212
2006-06-05 10:00:00,13.57,13.58,13.54,13.57,231171.2995961036,5.1888,5.1926,5.1773,5.1888,231171.2996
2006-06-05 10:05:00,13.57,13.61,13.57,13.57,384414.3502019482,5.1888,5.2041,5.1888,5.1888,384414.3502
2006-06-05 10:10:00,13.57,13.62,13.57,13.62,228795.43834640057,5.1888,5.2079,5.1888,5.2079,228795.4383
2006-06-05 10:15:00,13.62,13.65,13.61,13.65,175576.146353053,5.2079,5.2194,5.2041,5.2194,175576.1464
2006-06-05 10:20:00,13.65,13.69,13.62,13.68,362556.4267046804,5.2194,5.2347,5.2079,5.2308,362556.4267
2006-06-05 10:25:00,13.68,13.7,13.64,13.65,234259.9192207175,5.2308,5.2385,5.2155,5.2194,234259.9192
2006-06-05 10:30:00,13.65,13.66,13.62,13.64,169161.32097885484,5.2194,5.2232,5.2079,5.2155,169161.321
2006-06-05 10:35:00,13.64,13.69,13.64,13.69,181990.9717272512,5.2155,5.2347,5.2155,5.2347,181990.9717
2006-06-05 10:40:00,13.68,13.68,13.6,13.6,216916.13209788548,5.2308,5.2308,5.2002,5.2002,216916.1321
2006-06-05 10:45:00,13.6,13.61,13.58,13.59,262770.2542171537,5.2002,5.2041,5.1926,5.1964,262770.2542
2006-06-05 10:50:00,13.59,13.68,13.58,13.62,256355.4288429556,5.1964,5.2308,5.1926,5.2079,256355.4288
2006-06-05 10:55:00,13.62,13.62,13.58,13.58,221905.44072226185,5.2079,5.2079,5.1926,5.1926,221905.4407
2006-06-05 11:00:00,13.58,13.6,13.58,13.59,217153.7182228558,5.1926,5.2002,5.1926,5.1964,217153.7182
2006-06-05 11:05:00,13.6,13.62,13.59,13.61,131622.71323354717,5.2002,5.2079,5.1964,5.2041,131622.7132
2006-06-05 11:10:00,13.61,13.64,13.6,13.63,253266.8092183417,5.2041,5.2155,5.2002,5.2117,253266.8092
2006-06-05 11:15:00,13.64,13.65,13.62,13.64,197196.48372535044,5.2155,5.2194,5.2079,5.2155,197196.4837
2006-06-05 11:20:00,13.64,13.64,13.6,13.62,201473.0339748159,5.2155,5.2155,5.2002,5.2079,201473.034
2006-06-05 11:25:00,13.62,13.63,13.6,13.61,123069.6127346163,5.2079,5.2117,5.2002,5.2041,123069.6127
2006-06-05 11:30:00,13.61,13.61,13.58,13.6,141126.15823235924,5.2041,5.2041,5.1926,5.2002,141126.1582
2006-06-05 11:35:00,13.6,13.61,13.58,13.58,123069.6127346163,5.2002,5.2041,5.1926,5.1926,123069.6127
2006-06-05 11:40:00,13.59,13.6,13.59,13.6,121168.92373485387,5.1964,5.2002,5.1964,5.2002,121168.9237
2006-06-05 11:45:00,13.6,13.62,13.59,13.62,238774.05559515324,5.2002,5.2079,5.1964,5.2079,238774.0556
2006-06-05 11:50:00,13.61,13.62,13.61,13.61,399857.4483250178,5.2041,5.2079,5.2041,5.2041,399857.4483
2006-06-05 11:55:00,13.61,13.63,13.61,13.63,171062.00997861725,5.2041,5.2117,5.2041,5.2117,171062.01
2006-06-05 12:00:00,13.62,13.63,13.6,13.6,247327.1560940841,5.2079,5.2117,5.2002,5.2002,247327.1561
2006-06-05 12:05:00,13.6,13.6,13.57,13.58,280826.79971489665,5.2002,5.2002,5.1888,5.1926,280826.7997
2006-06-05 12:10:00,13.58,13.59,13.57,13.59,249465.43121881684,5.1926,5.1964,5.1888,5.1964,249465.4312
2006-06-05 12:15:00,13.59,13.62,13.58,13.62,181040.62722737,5.1964,5.2079,5.1926,5.2079,181040.6272
2006-06-05 12:20:00,13.62,13.62,13.58,13.59,390116.4172012355,5.2079,5.2079,5.1926,5.1964,390116.4172
2006-06-05 12:25:00,13.59,13.61,13.59,13.59,209313.37609883584,5.1964,5.2041,5.1964,5.1964,209313.3761
2006-06-05 12:30:00,13.59,13.62,13.59,13.6,224756.47422190543,5.1964,5.2079,5.1964,5.2002,224756.4742
2006-06-05 12:35:00,13.59,13.61,13.59,13.61,155856.49798051795,5.1964,5.2041,5.1964,5.2041,155856.498
2006-06-05 12:40:00,13.61,13.61,13.61,13.61,0.0,5.2041,5.2041,5.2041,5.2041,0.0
2006-06-05 12:45:00,13.61,13.61,13.61,13.61,0.0,5.2041,5.2041,5.2041,5.2041,0.0
2006-06-05 12:50:00,13.61,13.61,13.61,13.61,0.0,5.2041,5.2041,5.2041,5.2041,0.0
2006-06-05 12:55:00,13.61,13.61,13.61,13.61,0.0,5.2041,5.2041,5.2041,5.2041,0.0
2006-06-05 13:00:00,13.63,13.64,13.63,13.63,13779.9952482775,5.2117,5.2155,5.2117,5.2117,13779.9952
2006-06-05 13:05:00,13.63,13.64,13.61,13.62,148728.91423140888,5.2117,5.2155,5.2041,5.2079,148728.9142
2006-06-05 13:10:00,13.62,13.63,13.62,13.62,200760.27559990497,5.2079,5.2117,5.2079,5.2079,200760.2756
2006-06-05 13:15:00,13.62,13.63,13.6,13.63,173675.45735329058,5.2079,5.2117,5.2002,5.2117,173675.4574
2006-06-05 13:20:00,13.63,13.63,13.6,13.61,214540.27084818247,5.2117,5.2117,5.2002,5.2041,214540.2708
2006-06-05 13:25:00,13.62,13.63,13.62,13.62,150629.6032311713,5.2079,5.2117,5.2079,5.2079,150629.6032
2006-06-05 13:30:00,13.63,13.66,13.62,13.65,252791.63696840103,5.2117,5.2232,5.2079,5.2194,252791.637
2006-06-05 13:35:00,13.65,13.68,13.65,13.67,164172.0123544785,5.2194,5.2308,5.2194,5.227,164172.0124
2006-06-05 13:40:00,13.67,13.67,13.64,13.65,298645.7590876693,5.227,5.227,5.2155,5.2194,298645.7591
2006-06-05 13:45:00,13.65,13.65,13.64,13.65,254692.32596816347,5.2194,5.2194,5.2155,5.2194,254692.326
2006-06-05 13:50:00,13.65,13.7,13.65,13.7,260394.3929674507,5.2194,5.2385,5.2194,5.2385,260394.393
2006-06-05 13:55:00,13.7,13.72,13.68,13.71,424803.9914468995,5.2385,5.2461,5.2308,5.2423,424803.9914
2006-06-05 14:00:00,13.71,13.72,13.62,13.65,409360.8933238299,5.2423,5.2461,5.2079,5.2194,409360.8933
2006-06-05 14:05:00,13.65,13.66,13.62,13.63,353290.56783083867,5.2194,5.2232,5.2079,5.2117,353290.5678
2006-06-05 14:10:00,13.64,13.66,13.63,13.65,523402.2333095747,5.2155,5.2232,5.2117,5.2194,523402.2333
2006-06-05 14:15:00,13.66,13.67,13.58,13.6,930624.851508672,5.2232,5.227,5.1926,5.2002,930624.8515
2006-06-05 14:20:00,13.6,13.63,13.57,13.61,532430.5060584462,5.2002,5.2117,5.1888,5.2041,532430.5061
2006-06-05 14:25:00,13.62,13.65,13.6,13.64,287004.0389641245,5.2079,5.2194,5.2002,5.2155,287004.039
2006-06-05 14:30:00,13.65,13.65,13.6,13.6,896412.4495129485,5.2194,5.2194,5.2002,5.2002,896412.4495
2006-06-05 14:35:00,13.6,13.6,13.55,13.56,576621.5253029224,5.2002,5.2002,5.1811,5.185,576621.5253
2006-06-05 14:40:00,13.55,13.6,13.54,13.57,563079.1161796151,5.1811,5.2002,5.1773,5.1888,563079.1162
2006-06-05 14:45:00,13.57,13.61,13.55,13.57,449512.9484438109,5.1888,5.2041,5.1811,5.1888,449512.9484
2006-06-05 14:50:00,13.58,13.62,13.57,13.61,277263.0078403421,5.1926,5.2079,5.1888,5.2041,277263.0078
2006-06-05 14:55:00,13.62,13.62,13.57,13.59,329294.3692088382,5.2079,5.2079,5.1888,5.1964,329294.3692
2006-06-05 15:00:00,13.59,13.59,13.58,13.59,193632.6918507959,5.1964,5.1964,5.1926,5.1964,193632.6919
2006-06-05 15:05:00,13.59,13.6,13.56,13.57,423853.6469470183,5.1964,5.2002,5.185,5.1888,423853.6469
2006-06-05 15:10:00,13.57,13.57,13.55,13.55,475409.8360655738,5.1888,5.1888,5.1811,5.1811,475409.8361
2006-06-05 15:15:00,13.55,13.58,13.55,13.56,311237.82371109526,5.1811,5.1926,5.1811,5.185,311237.8237
2006-06-05 15:20:00,13.57,13.59,13.56,13.58,397244.0009503445,5.1888,5.1964,5.185,5.1926,397244.001
2006-06-05 15:25:00,13.58,13.6,13.55,13.56,483962.93656450463,5.1926,5.2002,5.1811,5.185,483962.9366
2006-06-05 15:30:00,13.56,13.6,13.56,13.6,621762.8890472796,5.185,5.2002,5.185,5.2002,621762.889
2006-06-05 15:35:00,13.6,13.65,13.6,13.65,495367.0705630792,5.2002,5.2194,5.2002,5.2194,495367.0706
2006-06-05 15:40:00,13.65,13.65,13.62,13.62,643145.6402946068,5.2194,5.2194,5.2079,5.2079,643145.6403
2006-06-05 15:45:00,13.62,13.65,13.59,13.64,889997.6241387504,5.2079,5.2194,5.1964,5.2155,889997.6241
2006-06-05 15:50:00,13.64,13.66,13.63,13.65,1420527.4411974342,5.2155,5.2232,5.2117,5.2194,1420527.4412
2006-06-05 15:55:00,13.65,13.69,13.64,13.68,2308861.9624613924,5.2194,5.2347,5.2155,5.2308,2308861.9625
2006-06-06 09:30:00,13.76,13.84,13.76,13.8,997386.5526253268,5.2614,5.292,5.2614,5.2767,997386.5526
2006-06-06 09:35:00,13.8,13.86,13.78,13.81,896650.0356379187,5.2767,5.2997,5.2691,5.2805,896650.0356
2006-06-06 09:40:00,13.81,13.86,13.81,13.81,927536.231884058,5.2805,5.2997,5.2805,5.2805,927536.2319
2006-06-06 09:45:00,13.81,13.86,13.77,13.78,1030173.4378712284,5.2805,5.2997,5.2653,5.2691,1030173.4379
2006-06-06 09:50:00,13.78,13.81,13.69,13.71,1569969.113803754,5.2691,5.2805,5.2347,5.2423,1569969.1138
2006-06-06 09:55:00,13.71,13.73,13.7,13.7,560940.8410548824,5.2423,5.25,5.2385,5.2385,560940.8411
2006-06-06 10:00:00,13.7,13.73,13.69,13.7,1107864.100736517,5.2385,5.25,5.2347,5.2385,1107864.1007
2006-06-06 10:05:00,13.69,13.71,13.61,13.67,778569.7315276788,5.2347,5.2423,5.2041,5.227,778569.7315
2006-06-06 10:10:00,13.67,13.69,13.65,13.69,423853.6469470183,5.227,5.2347,5.2194,5.2347,423853.6469
2006-06-06 10:15:00,13.68,13.71,13.68,13.69,542171.5371822285,5.2308,5.2423,5.2308,5.2347,542171.5372
2006-06-06 10:20:00,13.69,13.73,13.69,13.69,1150629.6032311714,5.2347,5.25,5.2347,5.2347,1150629.6032
2006-06-06 10:25:00,13.69,13.72,13.68,13.7,844143.5020194821,5.2347,5.2461,5.2308,5.2385,844143.502
2006-06-06 10:30:00,13.7,13.71,13.68,13.68,359467.80708006653,5.2385,5.2423,5.2308,5.2308,359467.8071
2006-06-06 10:35:00,13.68,13.68,13.66,13.66,702542.1715371823,5.2308,5.2308,5.2232,5.2232,702542.1715
2006-06-06 10:40:00,13.66,13.66,13.58,13.61,652173.9130434783,5.2232,5.2232,5.1926,5.2041,652173.913
2006-06-06 10:45:00,13.61,13.68,13.57,13.58,764076.9779044904,5.2041,5.2308,5.1888,5.1926,764076.9779
2006-06-06 10:50:00,13.58,13.6,13.57,13.57,359230.22095509624,5.1926,5.2002,5.1888,5.1888,359230.221
2006-06-06 10:55:00,13.58,13.58,13.54,13.54,402470.8956996912,5.1926,5.1926,5.1773,5.1773,402470.8957
2006-06-06 11:00:00,13.55,13.57,13.54,13.55,466856.7355666429,5.1811,5.1888,5.1773,5.1811,466856.7356
2006-06-06 11:05:00,13.55,13.57,13.55,13.55,536231.8840579711,5.1811,5.1888,5.1811,5.1811,536231.8841
2006-06-06 11:10:00,13.55,13.57,13.48,13.54,932287.954383464,5.1811,5.1888,5.1544,5.1773,932287.9544
2006-06-06 11:15:00,13.54,13.54,13.49,13.51,416013.3048229984,5.1773,5.1773,5.1582,5.1658,416013.3048
2006-06-06 11:20:00,13.51,13.53,13.49,13.5,477785.6973152768,5.1658,5.1735,5.1582,5.162,477785.6973
2006-06-06 11:25:00,13.5,13.51,13.46,13.46,1130672.368733666,5.162,5.1658,5.1467,5.1467,1130672.3687
2006-06-06 11:30:00,13.46,13.48,13.4,13.4,1125683.0601092896,5.1467,5.1544,5.1238,5.1238,1125683.0601
2006-06-06 11:35:00,13.41,13.43,13.26,13.42,916607.270135424,5.1276,5.1352,5.0702,5.1314,916607.2701
2006-06-06 11:40:00,13.42,13.44,13.37,13.37,1080779.2824899026,5.1314,5.1391,5.1123,5.1123,1080779.2825
2006-06-06 11:45:00,13.37,13.41,13.32,13.37,1042052.7441197436,5.1123,5.1276,5.0932,5.1123,1042052.7441
2006-06-06 11:50:00,13.37,13.38,13.35,13.36,1031361.3684960798,5.1123,5.1161,5.1047,5.1085,1031361.3685
2006-06-06 11:55:00,13.36,13.37,13.33,13.37,386315.0392017106,5.1085,5.1123,5.097,5.1123,386315.0392
2006-06-06 12:00:00,13.37,13.37,13.33,13.37,396531.2425754336,5.1123,5.1123,5.097,5.1123,396531.2426
2006-06-06 12:05:00,13.37,13.41,13.37,13.41,313851.2710857686,5.1123,5.1276,5.1123,5.1276,313851.2711
2006-06-06 12:10:00,13.41,13.47,13.41,13.46,318602.9935851746,5.1276,5.1505,5.1276,5.1467,318602.9936
2006-06-06 12:15:00,13.46,13.49,13.42,13.42,388215.728201473,5.1467,5.1582,5.1314,5.1314,388215.7282
2006-06-06 12:20:00,13.42,13.43,13.38,13.39,497030.1734378712,5.1314,5.1352,5.1161,5.12,497030.1734
2006-06-06 12:25:00,13.39,13.42,13.39,13.41,521263.958184842,5.12,5.1314,5.12,5.1276,521263.9582
2006-06-06 12:30:00,13.41,13.44,13.41,13.43,468044.6661914944,5.1276,5.1391,5.1276,5.1352,468044.6662
2006-06-06 12:35:00,13.43,13.45,13.41,13.41,365645.0463292944,5.1352,5.1429,5.1276,5.1276,365645.0463
2006-06-06 12:40:00,13.41,13.5,13.41,13.47,470420.5274411974,5.1276,5.162,5.1276,5.1505,470420.5274
2006-06-06 12:45:00,13.48,13.5,13.47,13.47,402708.48182466143,5.1544,5.162,5.1505,5.1505,402708.4818
2006-06-06 12:50:00,13.47,13.49,13.44,13.46,396768.8287004039,5.1505,5.1582,5.1391,5.1467,396768.8287
2006-06-06 12:55:00,13.47,13.54,13.47,13.49,622713.2335471609,5.1505,5.1773,5.1505,5.1582,622713.2335
2006-06-06 13:00:00,13.49,13.52,13.46,13.48,551674.9821810407,5.1582,5.1697,5.1467,5.1544,551674.9822
2006-06-06 13:05:00,13.48,13.5,13.47,13.49,231646.4718460442,5.1544,5.162,5.1505,5.1582,231646.4718
2006-06-06 13:10:00,13.49,13.49,13.46,13.47,263007.84034212405,5.1582,5.1582,5.1467,5.1505,263007.8403
2006-06-06 13:15:00,13.47,13.47,13.44,13.46,356141.6013304823,5.1505,5.1505,5.1391,5.1467,356141.6013
2006-06-06 13:20:00,13.46,13.53,13.46,13.53,258493.70396768829,5.1467,5.1735,5.1467,5.1735,258493.704
2006-06-06 13:25:00,13.53,13.53,13.47,13.48,229745.78284628177,5.1735,5.1735,5.1505,5.1544,229745.7828
2006-06-06 13:30:00,13.48,13.5,13.47,13.49,357567.1180803041,5.1544,5.162,5.1505,5.1582,357567.1181
2006-06-06 13:35:00,13.49,13.51,13.47,13.48,277500.5939653124,5.1582,5.1658,5.1505,5.1544,277500.594
2006-06-06 13:40:00,13.47,13.48,13.43,13.44,456640.5321929199,5.1505,5.1544,5.1352,5.1391,456640.5322
2006-06-06 13:45:00,13.45,13.45,13.43,13.44,285816.108339273,5.1429,5.1429,5.1352,5.1391,285816.1083
2006-06-06 13:50:00,13.43,13.45,13.41,13.43,306723.6873366595,5.1352,5.1429,5.1276,5.1352,306723.6873
2006-06-06 13:55:00,13.44,13.46,13.42,13.45,156806.84248039915,5.1391,5.1467,5.1314,5.1429,156806.8425
2006-06-06 14:00:00,13.46,13.46,13.43,13.44,165597.5291043003,5.1467,5.1467,5.1352,5.1391,165597.5291
2006-06-06 14:05:00,13.44,13.46,13.43,13.44,269897.8379662628,5.1391,5.1467,5.1352,5.1391,269897.838
2006-06-06 14:10:00,13.44,13.45,13.4,13.43,344499.88120693754,5.1391,5.1429,5.1238,5.1352,344499.8812
2006-06-06 14:15:00,13.42,13.44,13.4,13.43,329294.3692088382,5.1314,5.1391,5.1238,5.1352,329294.3692
2006-06-06 14:20:00,13.43,13.44,13.41,13.42,191732.0028510335,5.1352,5.1391,5.1276,5.1314,191732.0029
2006-06-06 14:25:00,13.42,13.46,13.42,13.45,323354.7160845807,5.1314,5.1467,5.1314,5.1429,323354.7161
2006-06-06 14:30:00,13.45,13.47,13.4,13.41,591827.0373010216,5.1429,5.1505,5.1238,5.1276,591827.0373
2006-06-06 14:35:00,13.41,13.41,13.39,13.4,325492.9912093134,5.1276,5.1276,5.12,5.1238,325492.9912
2006-06-06 14:40:00,13.39,13.4,13.33,13.33,620099.7861724875,5.12,5.1238,5.097,5.097,620099.7862
2006-06-06 14:45:00,13.33,13.35,13.3,13.34,696127.3461629841,5.097,5.1047,5.0855,5.1008,696127.3462
2006-06-06 14:50:00,13.34,13.34,13.33,13.33,398431.931575196,5.1008,5.1008,5.097,5.097,398431.9316
2006-06-06 14:55:00,13.34,13.34,13.29,13.3,423853.6469470183,5.1008,5.1008,5.0817,5.0855,423853.6469
2006-06-06 15:00:00,13.3,13.3,13.28,13.3,795200.7602755999,5.0855,5.0855,5.0779,5.0855,795200.7603
2006-06-06 15:05:00,13.3,13.33,13.28,13.29,806604.8942741744,5.0855,5.097,5.0779,5.0817,806604.8943
2006-06-06 15:10:00,13.29,13.3,13.27,13.29,339748.15870753146,5.0817,5.0855,5.0741,5.0817,339748.1587
2006-06-06 15:15:00,13.29,13.3,13.24,13.26,586837.7286766453,5.0817,5.0855,5.0626,5.0702,586837.7287
2006-06-06 15:20:00,13.26,13.28,13.25,13.26,614635.3052981707,5.0702,5.0779,5.0664,5.0702,614635.3053
2006-06-06 15:25:00,13.26,13.26,13.23,13.23,420765.0273224044,5.0702,5.0702,5.0588,5.0588,420765.0273
2006-06-06 15:30:00,13.23,13.72,13.22,13.3,702304.585412212,5.0588,5.2461,5.0549,5.0855,702304.5854
2006-06-06 15:35:00,13.3,13.33,13.3,13.31,722499.4060346875,5.0855,5.097,5.0855,5.0894,722499.406
2006-06-06 15:40:00,13.31,13.34,13.28,13.3,1404846.7569493942,5.0894,5.1008,5.0779,5.0855,1404846.7569
2006-06-06 15:45:00,13.3,13.33,13.3,13.32,493941.5538132573,5.0855,5.097,5.0855,5.0932,493941.5538
2006-06-06 15:50:00,13.32,13.33,13.31,13.31,921596.5787598004,5.0932,5.097,5.0894,5.0894,921596.5788
2006-06-06 15:55:00,13.31,13.32,13.27,13.27,1747208.363031599,5.0894,5.0932,5.0741,5.0741,1747208.363
2006-06-07 09:30:00,13.27,13.42,13.26,13.41,1253266.8092183415,5.0741,5.1314,5.0702,5.1276,1253266.8092
2006-06-07 09:35:00,13.41,13.43,13.36,13.39,620099.7861724875,5.1276,5.1352,5.1085,5.12,620099.7862
2006-06-07 09:40:00,13.4,13.41,13.36,13.41,433832.26419577096,5.1238,5.1276,5.1085,5.1276,433832.2642
2006-06-07 09:45:00,13.41,13.46,13.39,13.44,606557.3770491803,5.1276,5.1467,5.12,5.1391,606557.377
2006-06-07 09:50:00,13.43,13.44,13.4,13.42,303397.48158707534,5.1352,5.1391,5.1238,5.1314,303397.4816
2006-06-07 09:55:00,13.42,13.45,13.42,13.43,526966.0251841292,5.1314,5.1429,5.1314,5.1352,526966.0252
2006-06-07 10:00:00,13.43,13.57,13.42,13.57,2229033.024471371,5.1352,5.1888,5.1314,5.1888,2229033.0245
2006-06-07 10:05:00,13.57,13.66,13.55,13.64,1038726.5383701592,5.1888,5.2232,5.1811,5.2155,1038726.5384
2006-06-07 10:10:00,13.64,13.74,13.63,13.73,1062247.5647422192,5.2155,5.2538,5.2117,5.25,1062247.5647
2006-06-07 10:15:00,13.73,13.77,13.69,13.69,1081016.868614873,5.25,5.2653,5.2347,5.2347,1081016.8686
2006-06-07 10:20:00,13.69,13.7,13.61,13.62,790924.2100261345,5.2347,5.2385,5.2041,5.2079,790924.21
2006-06-07 10:25:00,13.62,13.65,13.61,13.63,583986.6951770016,5.2079,5.2194,5.2041,5.2117,583986.6952
2006-06-07 10:30:00,13.63,13.64,13.58,13.59,488239.4868139701,5.2117,5.2155,5.1926,5.1964,488239.4868
2006-06-07 10:35:00,13.59,13.62,13.57,13.61,500593.96531242575,5.1964,5.2079,5.1888,5.2041,500593.9653
2006-06-07 10:40:00,13.61,13.61,13.43,13.59,267521.9767165598,5.2041,5.2041,5.1352,5.1964,267521.9767
2006-06-07 10:45:00,13.6,13.6,13.57,13.57,294606.7949631741,5.2002,5.2002,5.1888,5.1888,294606.795
2006-06-07 10:50:00,13.57,13.57,13.54,13.54,563554.2884295557,5.1888,5.1888,5.1773,5.1773,563554.2884
2006-06-07 10:55:00,13.54,13.59,13.54,13.57,392729.8645759088,5.1773,5.1964,5.1773,5.1888,392729.8646
2006-06-07 11:00:00,13.57,13.6,13.55,13.6,525540.5084343074,5.1888,5.2002,5.1811,5.2002,525540.5084
2006-06-07 11:05:00,13.6,13.6,13.58,13.59,172012.35447849846,5.2002,5.2002,5.1926,5.1964,172012.3545
2006-06-07 11:10:00,13.59,13.61,13.57,13.59,176288.9047279639,5.1964,5.2041,5.1888,5.1964,176288.9047
2006-06-07 11:15:00,13.59,13.62,13.57,13.58,358279.87645521504,5.1964,5.2079,5.1888,5.1926,358279.8765
2006-06-07 11:20:00,13.58,13.6,13.57,13.59,157519.60085531004,5.1926,5.2002,5.1888,5.1964,157519.6009
2006-06-07 11:25:00,13.58,13.59,13.56,13.58,326680.9218341649,5.1926,5.1964,5.185,5.1926,326680.9218
2006-06-07 11:30:00,13.58,13.61,13.57,13.6,214540.27084818247,5.1926,5.2041,5.1888,5.2002,214540.2708
2006-06-07 11:35:00,13.6,13.64,13.6,13.62,255642.67046804467,5.2002,5.2155,5.2002,5.2079,255642.6705
2006-06-07 11:40:00,13.62,13.66,13.62,13.65,337372.2974578285,5.2079,5.2232,5.2079,5.2194,337372.2975
2006-06-07 11:45:00,13.65,13.65,13.63,13.64,439534.33119505824,5.2194,5.2194,5.2117,5.2155,439534.3312
2006-06-07 11:50:00,13.64,13.64,13.62,13.63,172487.52672843906,5.2155,5.2155,5.2079,5.2117,172487.5267
2006-06-07 11:55:00,13.63,13.67,13.62,13.66,317415.0629603231,5.2117,5.227,5.2079,5.2232,317415.063
2006-06-07 12:00:00,13.66,13.68,13.65,13.68,538607.745307674,5.2232,5.2308,5.2194,5.2308,538607.7453
2006-06-07 12:05:00,13.68,13.72,13.67,13.68,536707.0563079116,5.2308,5.2461,5.227,5.2308,536707.0563
2006-06-07 12:10:00,13.69,13.7,13.68,13.69,233309.5747208363,5.2347,5.2385,5.2308,5.2347,233309.5747
2006-06-07 12:15:00,13.69,13.71,13.68,13.7,426704.680446662,5.2347,5.2423,5.2308,5.2385,426704.6804
2006-06-07 12:20:00,13.7,13.73,13.7,13.72,469707.76906628656,5.2385,5.25,5.2385,5.2461,469707.7691
2006-06-07 12:25:00,13.72,13.73,13.71,13.73,275362.3188405797,5.2461,5.25,5.2423,5.25,275362.3188
2006-06-07 12:30:00,13.73,13.73,13.71,13.71,389403.65882632456,5.25,5.25,5.2423,5.2423,389403.6588
2006-06-07 12:35:00,13.71,13.74,13.71,13.73,370159.1827037301,5.2423,5.2538,5.2423,5.25,370159.1827
2006-06-07 12:40:00,13.73,13.73,13.72,13.73,82442.38536469471,5.25,5.25,5.2461,5.25,82442.3854
2006-06-07 12:45:00,13.72,13.73,13.72,13.72,86243.76336421953,5.2461,5.25,5.2461,5.2461,86243.7634
2006-06-07 12:50:00,13.72,13.72,13.69,13.71,437396.0560703255,5.2461,5.2461,5.2347,5.2423,437396.0561
2006-06-07 12:55:00,13.71,13.71,13.66,13.66,429318.1278213352,5.2423,5.2423,5.2232,5.2232,429318.1278
2006-06-07 13:00:00,13.66,13.7,13.65,13.69,360893.3238298884,5.2232,5.2385,5.2194,5.2347,360893.3238
2006-06-07 13:05:00,13.68,13.69,13.64,13.68,157519.60085531004,5.2308,5.2347,5.2155,5.2308,157519.6009
2006-06-07 13:10:00,13.68,13.7,13.66,13.66,215253.02922309336,5.2308,5.2385,5.2232,5.2232,215253.0292
2006-06-07 13:15:00,13.66,13.68,13.66,13.67,94796.8638631504,5.2232,5.2308,5.2232,5.227,94796.8639
2006-06-07 13:20:00,13.67,13.67,13.63,13.65,188168.21097647896,5.227,5.227,5.2117,5.2194,188168.211
2006-06-07 13:25:00,13.65,13.66,13.63,13.66,287716.79733903543,5.2194,5.2232,5.2117,5.2232,287716.7973
2006-06-07 13:30:00,13.66,13.68,13.65,13.66,292230.9337134712,5.2232,5.2308,5.2194,5.2232,292230.9337
2006-06-07 13:35:00,13.66,13.66,13.62,13.63,438821.5728201473,5.2232,5.2232,5.2079,5.2117,438821.5728
2006-06-07 13:40:00,13.63,13.65,13.62,13.64,323354.7160845807,5.2117,5.2194,5.2079,5.2155,323354.7161
2006-06-07 13:45:00,13.64,13.65,13.62,13.63,220717.5100974104,5.2155,5.2194,5.2079,5.2117,220717.5101
2006-06-07 13:50:00,13.63,13.65,13.62,13.65,184366.8329769541,5.2117,5.2194,5.2079,5.2194,184366.833
2006-06-07 13:55:00,13.65,13.65,13.63,13.63,130672.36873366596,5.2194,5.2194,5.2117,5.2117,130672.3687
2006-06-07 14:00:00,13.63,13.64,13.59,13.6,491090.5203136137,5.2117,5.2155,5.1964,5.2002,491090.5203
2006-06-07 14:05:00,13.6,13.62,13.55,13.56,588976.003801378,5.2002,5.2079,5.1811,5.185,588976.0038
2006-06-07 14:10:00,13.56,13.58,13.55,13.57,258731.2900926586,5.185,5.1926,5.1811,5.1888,258731.2901
2006-06-07 14:15:00,13.57,13.6,13.55,13.56,500831.5514373961,5.1888,5.2002,5.1811,5.185,500831.5514
2006-06-07 14:20:00,13.55,13.57,13.54,13.57,340698.5032074127,5.1811,5.1888,5.1773,5.1888,340698.5032
2006-06-07 14:25:00,13.57,13.6,13.56,13.6,254454.73984319315,5.1888,5.2002,5.185,5.2002,254454.7398
2006-06-07 14:30:00,13.6,13.62,13.6,13.6,309099.54858636257,5.2002,5.2079,5.2002,5.2002,309099.5486
2006-06-07 14:35:00,13.6,13.64,13.57,13.58,267521.9767165598,5.2002,5.2155,5.1888,5.1926,267521.9767
2006-06-07 14:40:00,13.58,13.61,13.57,13.57,206937.51484913283,5.1926,5.2041,5.1888,5.1888,206937.5148
2006-06-07 14:45:00,13.57,13.58,13.54,13.57,297695.4145877881,5.1888,5.1926,5.1773,5.1888,297695.4146
2006-06-07 14:50:00,13.57,13.58,13.55,13.57,156331.67023045855,5.1888,5.1926,5.1811,5.1888,156331.6702
2006-06-07 14:55:00,13.57,13.61,13.57,13.58,450463.2929436921,5.1888,5.2041,5.1888,5.1926,450463.2929
2006-06-07 15:00:00,13.58,13.61,13.58,13.59,309812.3069612735,5.1926,5.2041,5.1926,5.1964,309812.307
2006-06-07 15:05:00,13.59,13.59,13.55,13.55,388453.31432644336,5.1964,5.1964,5.1811,5.1811,388453.3143
2006-06-07 15:10:00,13.55,13.56,13.49,13.49,538845.3314326444,5.1811,5.185,5.1582,5.1582,538845.3314
2006-06-07 15:15:00,13.49,13.51,13.49,13.49,434069.8503207413,5.1582,5.1658,5.1582,5.1582,434069.8503
2006-06-07 15:20:00,13.49,13.53,13.49,13.51,578522.2143026848,5.1582,5.1735,5.1582,5.1658,578522.2143
2006-06-07 15:25:00,13.51,13.51,13.45,13.45,394630.5535756712,5.1658,5.1658,5.1429,5.1429,394630.5536
2006-06-07 15:30:00,13.46,13.46,13.43,13.43,513423.6160608221,5.1467,5.1467,5.1352,5.1352,513423.6161
2006-06-07 15:35:00,13.43,13.46,13.43,13.44,509147.0658113567,5.1352,5.1467,5.1352,5.1391,509147.0658
2006-06-07 15:40:00,13.44,13.47,13.43,13.47,500118.7930624852,5.1391,5.1505,5.1352,5.1505,500118.7931
2006-06-07 15:45:00,13.46,13.47,13.43,13.44,459966.7379425042,5.1467,5.1505,5.1352,5.1391,459966.7379
2006-06-07 15:50:00,13.44,13.46,13.41,13.43,505345.6878118318,5.1391,5.1467,5.1276,5.1352,505345.6878
2006-06-07 15:55:00,13.43,13.44,13.39,13.4,885483.4877643146,5.1352,5.1391,5.12,5.1238,885483.4878
2006-06-08 09:30:00,13.39,13.41,13.34,13.38,652411.4991684486,5.12,5.1276,5.1008,5.1161,652411.4992
2006-06-08 09:35:00,13.38,13.5,13.36,13.44,490615.34806367307,5.1161,5.162,5.1085,5.1391,490615.3481
2006-06-08 09:40:00,13.44,13.48,13.36,13.46,569018.7693038727,5.1391,5.1544,5.1085,5.1467,569018.7693
2006-06-08 09:45:00,13.46,13.49,13.41,13.43,447374.67331907817,5.1467,5.1582,5.1276,5.1352,447374.6733
2006-06-08 09:50:00,13.43,13.43,13.33,13.37,376336.4219529579,5.1352,5.1352,5.097,5.1123,376336.422
2006-06-08 09:55:00,13.37,13.39,13.32,13.34,307198.85958660016,5.1123,5.12,5.0932,5.1008,307198.8596
2006-06-08 10:00:00,13.33,13.33,13.28,13.3,400095.0344499881,5.097,5.097,5.0779,5.0855,400095.0344
2006-06-08 10:05:00,13.3,13.43,13.29,13.37,441910.1924447612,5.0855,5.1352,5.0817,5.1123,441910.1924
2006-06-08 10:10:00,13.37,13.4,13.3,13.3,235685.4359705393,5.1123,5.1238,5.0855,5.0855,235685.436
2006-06-08 10:15:00,13.3,13.37,13.28,13.32,545735.3290567831,5.0855,5.1123,5.0779,5.0932,545735.3291
2006-06-08 10:20:00,13.32,13.38,13.32,13.34,228320.26609646,5.0932,5.1161,5.0932,5.1008,228320.2661
2006-06-08 10:25:00,13.34,13.36,13.27,13.27,419101.92444761225,5.1008,5.1085,5.0741,5.0741,419101.9244
2006-06-08 10:30:00,13.27,13.29,13.09,13.1,1165359.94297933,5.0741,5.0817,5.0052,5.0091,1165359.943
2006-06-08 10:35:00,13.09,13.1,12.96,12.99,1693989.0710382515,5.0052,5.0091,4.9555,4.967,1693989.071
2006-06-08 10:40:00,12.99,13.01,12.84,12.85,1493228.7954383465,4.967,4.9747,4.9096,4.9135,1493228.7954
2006-06-08 10:45:00,12.85,12.93,12.8,12.91,1187217.8664765975,4.9135,4.9441,4.8944,4.9364,1187217.8665
2006-06-08 10:50:00,12.9,12.91,12.85,12.88,1123069.6127346165,4.9326,4.9364,4.9135,4.9249,1123069.6127
2006-06-08 10:55:00,12.87,12.93,12.87,12.91,876217.6288904728,4.9211,4.9441,4.9211,4.9364,876217.6289
2006-06-08 11:00:00,12.91,13.01,12.9,13.01,709669.7552862912,4.9364,4.9747,4.9326,4.9747,709669.7553
2006-06-08 11:05:00,13.01,13.04,12.98,13.0,760513.1860299358,4.9747,4.9861,4.9632,4.9708,760513.186
2006-06-08 11:10:00,13.0,13.04,12.97,12.97,622950.8196721312,4.9708,4.9861,4.9594,4.9594,622950.8197
2006-06-08 11:15:00,12.97,12.98,12.86,12.87,706581.1356616773,4.9594,4.9632,4.9173,4.9211,706581.1357
2006-06-08 11:20:00,12.88,12.89,12.8,12.87,1026847.232121644,4.9249,4.9288,4.8944,4.9211,1026847.2321
2006-06-08 11:25:00,12.87,12.89,12.85,12.85,778332.1454027086,4.9211,4.9288,4.9135,4.9135,778332.1454
2006-06-08 11:30:00,12.85,12.85,12.76,12.8,592777.3818009029,4.9135,4.9135,4.8791,4.8944,592777.3818
2006-06-08 11:35:00,12.79,12.84,12.79,12.83,405797.1014492754,4.8905,4.9096,4.8905,4.9058,405797.1014
2006-06-08 11:40:00,12.82,12.88,12.8,12.86,781895.937277263,4.902,4.9249,4.8944,4.9173,781895.9373
2006-06-08 11:45:00,12.86,12.86,12.75,12.8,828937.9900213828,4.9173,4.9173,4.8752,4.8944,828937.99
2006-06-08 11:50:00,12.79,12.83,12.74,12.76,717272.511285341,4.8905,4.9058,4.8714,4.8791,717272.5113
2006-06-08 11:55:00,12.76,12.85,12.74,12.81,722974.5782846282,4.8791,4.9135,4.8714,4.8982,722974.5783
2006-06-08 12:00:00,12.82,12.88,12.82,12.88,388928.48657638393,4.902,4.9249,4.902,4.9249,388928.4866
2006-06-08 12:05:00,12.88,12.93,12.88,12.91,523877.40555951535,4.9249,4.9441,4.9249,4.9364,523877.4056
2006-06-08 12:10:00,12.9,12.95,12.9,12.92,712995.9610358755,4.9326,4.9517,4.9326,4.9402,712995.961
2006-06-08 12:15:00,12.92,12.95,12.87,12.89,464243.2881919696,4.9402,4.9517,4.9211,4.9288,464243.2882
2006-06-08 12:20:00,12.89,12.91,12.84,12.85,488239.4868139701,4.9288,4.9364,4.9096,4.9135,488239.4868
2006-06-08 12:25:00,12.86,12.91,12.85,12.9,376811.59420289856,4.9173,4.9364,4.9135,4.9326,376811.5942
2006-06-08 12:30:00,12.9,12.91,12.88,12.9,199572.34497505345,4.9326,4.9364,4.9249,4.9326,199572.345
2006-06-08 12:35:00,12.9,13.0,12.9,12.99,485388.45331432647,4.9326,4.9708,4.9326,4.967,485388.4533
2006-06-08 12:40:00,12.99,13.01,12.97,12.99,513423.6160608221,4.967,4.9747,4.9594,4.967,513423.6161
2006-06-08 12:45:00,12.99,13.04,12.99,13.03,546210.5013067237,4.967,4.9861,4.967,4.9823,546210.5013
2006-06-08 12:50:00,13.03,13.08,13.03,13.06,539082.9175576146,4.9823,5.0014,4.9823,4.9938,539082.9176
2006-06-08 12:55:00,13.06,13.06,12.98,12.98,411261.58232359233,4.9938,4.9938,4.9632,4.9632,411261.5823
2006-06-08 13:00:00,12.99,13.0,12.92,12.92,311712.9959610359,4.967,4.9708,4.9402,4.9402,311712.996
2006-06-08 13:05:00,12.92,12.94,12.89,12.94,407935.3765740081,4.9402,4.9479,4.9288,4.9479,407935.3766
2006-06-08 13:10:00,12.93,12.98,12.9,12.98,279638.8690900452,4.9441,4.9632,4.9326,4.9632,279638.8691
2006-06-08 13:15:00,12.98,13.03,12.92,12.97,800665.2411499169,4.9632,4.9823,4.9402,4.9594,800665.2411
2006-06-08 13:20:00,12.97,12.98,12.94,12.98,232359.2302209551,4.9594,4.9632,4.9479,4.9632,232359.2302
2006-06-08 13:25:00,12.97,12.98,12.93,12.95,191732.0028510335,4.9594,4.9632,4.9441,4.9517,191732.0029
2006-06-08 13:30:00,12.94,12.97,12.9,12.93,311475.4098360656,4.9479,4.9594,4.9326,4.9441,311475.4098
2006-06-08 13:35:00,12.93,12.97,12.93,12.96,207175.10097410312,4.9441,4.9594,4.9441,4.9555,207175.101
2006-06-08 13:40:00,12.96,13.02,12.96,12.97,370634.3549536707,4.9555,4.9785,4.9555,4.9594,370634.355
2006-06-08 13:45:00,12.97,12.99,12.95,12.96,255642.67046804467,4.9594,4.967,4.9517,4.9555,255642.6705
2006-06-08 13:50:00,12.96,13.0,12.95,12.99,336184.366832977,4.9555,4.9708,4.9517,4.967,336184.3668
2006-06-08 13:55:00,12.99,13.04,12.98,13.03,456165.35994297935,4.967,4.9861,4.9632,4.9823,456165.3599
2006-06-08 14:00:00,13.03,13.03,12.97,13.0,468757.42456640536,4.9823,4.9823,4.9594,4.9708,468757.4246
2006-06-08 14:05:00,13.0,13.0,12.93,12.95,447612.25944404845,4.9708,4.9708,4.9441,4.9517,447612.2594
2006-06-08 14:10:00,12.95,12.98,12.94,12.98,256355.4288429556,4.9517,4.9632,4.9479,4.9632,256355.4288
2006-06-08 14:15:00,12.98,12.98,12.93,12.96,387740.5559515325,4.9632,4.9632,4.9441,4.9555,387740.556
2006-06-08 14:20:00,12.96,12.98,12.94,12.95,440484.67569493945,4.9555,4.9632,4.9479,4.9517,440484.6757
2006-06-08 14:25:00,12.95,13.02,12.95,13.0,916844.8562603944,4.9517,4.9785,4.9517,4.9708,916844.8563
2006-06-08 14:30:00,13.01,13.03,12.98,13.03,511285.3409360893,4.9747,4.9823,4.9632,4.9823,511285.3409
2006-06-08 14:35:00,13.02,13.07,13.02,13.04,640294.6067949632,4.9785,4.9976,4.9785,4.9861,640294.6068
2006-06-08 14:40:00,13.04,13.04,12.98,12.99,626989.7837966263,4.9861,4.9861,4.9632,4.967,626989.7838
2006-06-08 14:45:00,13.0,13.01,12.95,12.95,508909.4796863863,4.9708,4.9747,4.9517,4.9517,508909.4797
2006-06-08 14:50:00,12.95,12.99,12.94,12.98,530292.2309337135,4.9517,4.967,4.9479,4.9632,530292.2309
2006-06-08 14:55:00,12.98,12.99,12.95,12.99,832501.7818959373,4.9632,4.967,4.9517,4.967,832501.7819
2006-06-08 15:00:00,12.98,13.07,12.96,13.05,919458.3036350678,4.9632,4.9976,4.9555,4.9899,919458.3036
2006-06-08 15:05:00,13.05,13.08,13.02,13.08,523164.6471846044,4.9899,5.0014,4.9785,5.0014,523164.6472
2006-06-08 15:10:00,13.08,13.18,13.08,13.14,936089.3323829888,5.0014,5.0397,5.0014,5.0244,936089.3324
2006-06-08 15:15:00,13.14,13.17,13.12,13.12,639819.4345450226,5.0244,5.0358,5.0167,5.0167,639819.4345
2006-06-08 15:20:00,13.12,13.12,13.06,13.07,532430.5060584462,5.0167,5.0167,4.9938,4.9976,532430.5061
2006-06-08 15:25:00,13.08,13.08,13.04,13.07,387027.7975766215,5.0014,5.0014,4.9861,4.9976,387027.7976
2006-06-08 15:30:00,13.07,13.11,13.06,13.1,473033.9748158708,4.9976,5.0129,4.9938,5.0091,473033.9748
2006-06-08 15:35:00,13.09,13.23,13.09,13.22,1263720.598717035,5.0052,5.0588,5.0052,5.0549,1263720.5987
2006-06-08 15:40:00,13.22,13.26,13.17,13.26,1219767.1655975292,5.0549,5.0702,5.0358,5.0702,1219767.1656
2006-06-08 15:45:00,13.26,13.26,13.2,13.2,1084818.2466143975,5.0702,5.0702,5.0473,5.0473,1084818.2466
2006-06-08 15:50:00,13.2,13.2,13.12,13.12,1000712.7583749108,5.0473,5.0473,5.0167,5.0167,1000712.7584
2006-06-08 15:55:00,13.12,13.17,13.12,13.14,849607.982893799,5.0167,5.0358,5.0167,5.0244,849607.9829
2006-06-09 09:30:00,13.09,13.21,13.09,13.13,1237823.711095272,5.0052,5.0511,5.0052,5.0205,1237823.7111
2006-06-09 09:35:00,13.13,13.15,13.01,13.02,996436.2081254456,5.0205,5.0282,4.9747,4.9785,996436.2081
2006-06-09 09:40:00,13.02,13.06,12.89,13.01,934426.2295081968,4.9785,4.9938,4.9288,4.9747,934426.2295
2006-06-09 09:45:00,13.02,13.17,13.0,13.1,741268.7099073414,4.9785,5.0358,4.9708,5.0091,741268.7099
2006-06-09 09:50:00,13.11,13.13,13.06,13.12,435257.7809455928,5.0129,5.0205,4.9938,5.0167,435257.7809
2006-06-09 09:55:00,13.12,13.15,13.06,13.07,350677.12045616534,5.0167,5.0282,4.9938,4.9976,350677.1205
2006-06-09 10:00:00,13.06,13.09,13.04,13.04,392254.6923259682,4.9938,5.0052,4.9861,4.9861,392254.6923
2006-06-09 10:05:00,13.04,13.07,13.01,13.05,463055.3575671181,4.9861,4.9976,4.9747,4.9899,463055.3576
2006-06-09 10:10:00,13.06,13.09,13.04,13.06,271560.9408410549,4.9938,5.0052,4.9861,4.9938,271560.9408
2006-06-09 10:15:00,13.06,13.09,13.03,13.09,282014.73033974814,4.9938,5.0052,4.9823,5.0052,282014.7303
2006-06-09 10:20:00,13.08,13.09,13.06,13.07,242337.84746970772,5.0014,5.0052,4.9938,4.9976,242337.8475
2006-06-09 10:25:00,13.07,13.09,13.06,13.09,165835.11522927062,4.9976,5.0052,4.9938,5.0052,165835.1152
2006-06-09 10:30:00,13.09,13.11,13.08,13.09,258493.70396768829,5.0052,5.0129,5.0014,5.0052,258493.704
2006-06-09 10:35:00,13.09,13.14,13.09,13.14,246614.3977191732,5.0052,5.0244,5.0052,5.0244,246614.3977
2006-06-09 10:40:00,13.14,13.18,13.11,13.13,438346.4005702067,5.0244,5.0397,5.0129,5.0205,438346.4006
2006-06-09 10:45:00,13.13,13.14,13.03,13.05,910667.6170111664,5.0205,5.0244,4.9823,4.9899,910667.617
2006-06-09 10:50:00,13.05,13.07,13.03,13.03,370396.7688287004,4.9899,4.9976,4.9823,4.9823,370396.7688
2006-06-09 10:55:00,13.03,13.07,13.02,13.04,394868.1397006415,4.9823,4.9976,4.9785,4.9861,394868.1397
2006-06-09 11:00:00,13.04,13.07,13.02,13.04,249940.60346875744,4.9861,4.9976,4.9785,4.9861,249940.6035
2006-06-09 11:05:00,13.04,13.06,13.04,13.04,236873.36659539083,4.9861,4.9938,4.9861,4.9861,236873.3666
2006-06-09 11:10:00,13.04,13.05,13.03,13.04,133285.81610833926,4.9861,4.9899,4.9823,4.9861,133285.8161
2006-06-09 11:15:00,13.04,13.04,13.02,13.04,383939.1779520076,4.9861,4.9861,4.9785,4.9861,383939.178
2006-06-09 11:20:00,13.04,13.08,13.03,13.05,288667.14183891664,4.9861,5.0014,4.9823,4.9899,288667.1418
2006-06-09 11:25:00,13.05,13.05,13.03,13.04,137562.3663578047,4.9899,4.9899,4.9823,4.9861,137562.3664
2006-06-09 11:30:00,13.04,13.06,13.03,13.04,261819.90971727253,4.9861,4.9938,4.9823,4.9861,261819.9097
2006-06-09 11:35:00,13.04,13.08,13.04,13.07,332620.57495842245,4.9861,5.0014,4.9861,4.9976,332620.575
2006-06-09 11:40:00,13.06,13.08,13.05,13.07,250178.18959372773,4.9938,5.0014,4.9899,4.9976,250178.1896
2006-06-09 11:45:00,13.07,13.07,13.02,13.03,732002.8510334997,4.9976,4.9976,4.9785,4.9823,732002.851
2006-06-09 11:50:00,13.03,13.04,12.98,13.02,488952.245188881,4.9823,4.9861,4.9632,4.9785,488952.2452
2006-06-09 11:55:00,13.02,13.06,13.02,13.04,350439.53433119506,4.9785,4.9938,4.9785,4.9861,350439.5343
2006-06-09 12:00:00,13.04,13.05,12.98,12.98,507246.37681159424,4.9861,4.9899,4.9632,4.9632,507246.3768
2006-06-09 12:05:00,12.98,13.04,12.98,13.0,190068.8999762414,4.9632,4.9861,4.9632,4.9708,190068.9
2006-06-09 12:10:00,13.0,13.05,13.0,13.01,191019.2444761226,4.9708,4.9899,4.9708,4.9747,191019.2445
2006-06-09 12:15:00,13.01,13.04,13.0,13.04,77453.07674031837,4.9747,4.9861,4.9708,4.9861,77453.0767
2006-06-09 12:20:00,13.04,13.04,12.99,12.99,146115.46685673558,4.9861,4.9861,4.967,4.967,146115.4669
2006-06-09 12:25:00,12.99,12.99,12.95,12.98,300071.2758374911,4.967,4.967,4.9517,4.9632,300071.2758
2006-06-09 12:30:00,12.98,12.98,12.96,12.96,326205.7495842243,4.9632,4.9632,4.9555,4.9555,326205.7496
2006-06-09 12:35:00,12.96,12.99,12.95,12.96,348776.43145640293,4.9555,4.967,4.9517,4.9555,348776.4315
2006-06-09 12:40:00,12.96,12.97,12.95,12.96,381800.90282727487,4.9555,4.9594,4.9517,4.9555,381800.9028
2006-06-09 12:45:00,12.96,12.96,12.92,12.94,530767.4031836541,4.9555,4.9555,4.9402,4.9479,530767.4032
2006-06-09 12:50:00,12.94,12.96,12.93,12.95,214302.68472321212,4.9479,4.9555,4.9441,4.9517,214302.6847
2006-06-09 12:55:00,12.95,12.96,12.89,12.9,248752.67284390592,4.9517,4.9555,4.9288,4.9326,248752.6728
2006-06-09 13:00:00,12.9,12.91,12.86,12.87,827512.473271561,4.9326,4.9364,4.9173,4.9211,827512.4733
2006-06-09 13:05:00,12.87,12.89,12.87,12.88,204799.2397244001,4.9211,4.9288,4.9211,4.9249,204799.2397
2006-06-09 13:10:00,12.88,12.88,12.82,12.83,1250653.3618436684,4.9249,4.9249,4.902,4.9058,1250653.3618
2006-06-09 13:15:00,12.83,12.85,12.78,12.82,449037.7761938703,4.9058,4.9135,4.8867,4.902,449037.7762
2006-06-09 13:20:00,12.82,12.85,12.79,12.84,233071.988595866,4.902,4.9135,4.8905,4.9096,233071.9886
2006-06-09 13:25:00,12.84,12.88,12.84,12.87,165597.5291043003,4.9096,4.9249,4.9096,4.9211,165597.5291
2006-06-09 13:30:00,12.87,12.87,12.83,12.83,328106.4385839867,4.9211,4.9211,4.9058,4.9058,328106.4386
2006-06-09 13:35:00,12.84,12.88,12.83,12.85,419814.6828225232,4.9096,4.9249,4.9058,4.9135,419814.6828
2006-06-09 13:40:00,12.86,12.86,12.8,12.81,529817.0586837729,4.9173,4.9173,4.8944,4.8982,529817.0587
2006-06-09 13:45:00,12.81,12.85,12.81,12.84,214540.27084818247,4.8982,4.9135,4.8982,4.9096,214540.2708
2006-06-09 13:50:00,12.84,12.86,12.81,12.86,319553.3380850558,4.9096,4.9173,4.8982,4.9173,319553.3381
2006-06-09 13:55:00,12.86,12.88,12.85,12.85,226181.99097172727,4.9173,4.9249,4.9135,4.9135,226181.991
2006-06-09 14:00:00,12.85,12.85,12.83,12.85,372772.63007840345,4.9135,4.9135,4.9058,4.9135,372772.6301
2006-06-09 14:05:00,12.85,12.89,12.83,12.83,467569.4939415538,4.9135,4.9288,4.9058,4.9058,467569.4939
2006-06-09 14:10:00,12.84,12.88,12.83,12.88,328344.024708957,4.9096,4.9249,4.9058,4.9249,328344.0247
2006-06-09 14:15:00,12.88,12.89,12.87,12.88,200760.27559990497,4.9249,4.9288,4.9211,4.9249,200760.2756
2006-06-09 14:20:00,12.88,12.93,12.88,12.92,285103.3499643621,4.9249,4.9441,4.9249,4.9402,285103.35
2006-06-09 14:25:00,12.92,12.92,12.87,12.9,446899.5010691376,4.9402,4.9402,4.9211,4.9326,446899.5011
2006-06-09 14:30:00,12.9,12.91,12.88,12.88,376574.0080779283,4.9326,4.9364,4.9249,4.9249,376574.0081
2006-06-09 14:35:00,12.88,12.9,12.86,12.88,175100.97410311238,4.9249,4.9326,4.9173,4.9249,175100.9741
2006-06-09 14:40:00,12.88,12.9,12.87,12.89,123307.1988595866,4.9249,4.9326,4.9211,4.9288,123307.1989
2006-06-09 14:45:00,12.89,12.93,12.89,12.92,177476.8353528154,4.9288,4.9441,4.9288,4.9402,177476.8354
2006-06-09 14:50:00,12.92,12.96,12.9,12.96,234972.67759562843,4.9402,4.9555,4.9326,4.9555,234972.6776
2006-06-09 14:55:00,12.96,12.96,12.93,12.93,279401.2829650748,4.9555,4.9555,4.9441,4.9441,279401.283
2006-06-09 15:00:00,12.93,12.94,12.91,12.93,237586.12497030167,4.9441,4.9479,4.9364,4.9441,237586.125
2006-06-09 15:05:00,12.93,12.97,12.93,12.95,314801.6155856498,4.9441,4.9594,4.9441,4.9517,314801.6156
2006-06-09 15:10:00,12.95,12.96,12.92,12.95,322879.54383464006,4.9517,4.9555,4.9402,4.9517,322879.5438
2006-06-09 15:15:00,12.96,12.99,12.92,12.92,628652.8866714184,4.9555,4.967,4.9402,4.9402,628652.8867
2006-06-09 15:20:00,12.92,12.92,12.86,12.86,653124.2575433595,4.9402,4.9402,4.9173,4.9173,653124.2575
2006-06-09 15:25:00,12.86,12.92,12.86,12.91,320741.26870990737,4.9173,4.9402,4.9173,4.9364,320741.2687
2006-06-09 15:30:00,12.91,12.91,12.83,12.83,765027.3224043716,4.9364,4.9364,4.9058,4.9058,765027.3224
2006-06-09 15:35:00,12.84,12.88,12.77,12.87,1059634.1173675458,4.9096,4.9249,4.8829,4.9211,1059634.1174
2006-06-09 15:40:00,12.87,12.9,12.87,12.9,402233.30957472086,4.9211,4.9326,4.9211,4.9326,402233.3096
2006-06-09 15:45:00,12.9,12.92,12.89,12.92,375386.0774530767,4.9326,4.9402,4.9288,4.9402,375386.0775
2006-06-09 15:50:00,12.92,12.92,12.86,12.86,551199.8099311,4.9402,4.9402,4.9173,4.9173,551199.8099
2006-06-09 15:55:00,12.86,12.88,12.85,12.87,727251.1285340936,4.9173,4.9249,4.9135,4.9211,727251.1285
2006-06-12 09:30:00,12.93,12.96,12.88,12.9,526015.6806842481,4.9441,4.9555,4.9249,4.9326,526015.6807
2006-06-12 09:35:00,12.9,12.94,12.9,12.92,253741.98146828223,4.9326,4.9479,4.9326,4.9402,253741.9815
2006-06-12 09:40:00,12.92,13.01,12.91,13.01,465431.2188168211,4.9402,4.9747,4.9364,4.9747,465431.2188
2006-06-12 09:45:00,13.0,13.04,12.97,12.99,341648.8477072939,4.9708,4.9861,4.9594,4.967,341648.8477
2006-06-12 09:50:00,12.98,13.05,12.96,13.04,422190.5440722262,4.9632,4.9899,4.9555,4.9861,422190.5441
2006-06-12 09:55:00,13.05,13.09,13.02,13.07,492516.03706343553,4.9899,5.0052,4.9785,4.9976,492516.0371
2006-06-12 10:00:00,13.07,13.07,12.98,13.02,514136.37443573296,4.9976,4.9976,4.9632,4.9785,514136.3744
2006-06-12 10:05:00,13.02,13.06,13.0,13.02,314564.0294606795,4.9785,4.9938,4.9708,4.9785,314564.0295
2006-06-12 10:10:00,13.03,13.06,13.01,13.02,434545.0225706819,4.9823,4.9938,4.9747,4.9785,434545.0226
2006-06-12 10:15:00,13.01,13.03,12.94,12.94,723924.9227845094,4.9747,4.9823,4.9479,4.9479,723924.9228
2006-06-12 10:20:00,12.95,13.0,12.95,13.0,285340.9360893324,4.9517,4.9708,4.9517,4.9708,285340.9361
2006-06-12 10:25:00,13.0,13.0,12.94,12.94,163221.6678545973,4.9708,4.9708,4.9479,4.9479,163221.6679
2006-06-12 10:30:00,12.95,13.02,12.94,13.01,507483.9629365645,4.9517,4.9785,4.9479,4.9747,507483.9629
2006-06-12 10:35:00,13.0,13.03,12.97,13.01,320266.09645996673,4.9708,4.9823,4.9594,4.9747,320266.0965
2006-06-12 10:40:00,13.01,13.02,12.97,12.99,451176.051318603,4.9747,4.9785,4.9594,4.967,451176.0513
2006-06-12 10:45:00,12.99,13.01,12.97,12.98,268709.9073414113,4.967,4.9747,4.9594,4.9632,268709.9073
2006-06-12 10:50:00,12.98,13.03,12.97,13.03,148728.91423140888,4.9632,4.9823,4.9594,4.9823,148728.9142
2006-06-12 10:55:00,13.03,13.03,12.98,12.98,112140.6509859824,4.9823,4.9823,4.9632,4.9632,112140.651
2006-06-12 11:00:00,12.98,12.98,12.91,12.93,317177.47683535283,4.9632,4.9632,4.9364,4.9441,317177.4768
2006-06-12 11:05:00,12.94,12.96,12.91,12.94,267759.5628415301,4.9479,4.9555,4.9364,4.9479,267759.5628
2006-06-12 11:10:00,12.94,12.95,12.91,12.91,79828.93799002138,4.9479,4.9517,4.9364,4.9364,79828.938
2006-06-12 11:15:00,12.91,12.91,12.87,12.9,236873.36659539083,4.9364,4.9364,4.9211,4.9326,236873.3666
2006-06-12 11:20:00,12.9,12.9,12.85,12.85,304822.9983368971,4.9326,4.9326,4.9135,4.9135,304822.9983
2006-06-12 11:25:00,12.85,12.88,12.85,12.85,237110.95272036115,4.9135,4.9249,4.9135,4.9135,237110.9527
2006-06-12 11:30:00,12.85,12.91,12.85,12.9,242813.0197196484,4.9135,4.9364,4.9135,4.9326,242813.0197
2006-06-12 11:35:00,12.9,12.91,12.87,12.89,124257.5433594678,4.9326,4.9364,4.9211,4.9288,124257.5434
2006-06-12 11:40:00,12.9,12.91,12.88,12.9,130672.36873366596,4.9326,4.9364,4.9249,4.9326,130672.3687
2006-06-12 11:45:00,12.9,12.93,12.88,12.92,151342.3616060822,4.9326,4.9441,4.9249,4.9402,151342.3616
2006-06-12 11:50:00,12.92,12.96,12.92,12.93,264670.9432169161,4.9402,4.9555,4.9402,4.9441,264670.9432
2006-06-12 11:55:00,12.93,12.97,12.91,12.96,192682.3473509147,4.9441,4.9594,4.9364,4.9555,192682.3474
2006-06-12 12:00:00,12.96,12.97,12.94,12.94,333570.91945830366,4.9555,4.9594,4.9479,4.9479,333570.9195
2006-06-12 12:05:00,12.94,12.97,12.93,12.96,291280.5892135899,4.9479,4.9594,4.9441,4.9555,291280.5892
2006-06-12 12:10:00,12.96,12.97,12.96,12.96,154668.56735566643,4.9555,4.9594,4.9555,4.9555,154668.5674
2006-06-12 12:15:00,12.96,12.97,12.95,12.95,119505.82086006178,4.9555,4.9594,4.9517,4.9517,119505.8209
2006-06-12 12:20:00,12.95,12.95,12.9,12.93,326680.9218341649,4.9517,4.9517,4.9326,4.9441,326680.9218
2006-06-12 12:25:00,12.93,12.96,12.92,12.94,271798.5269660252,4.9441,4.9555,4.9402,4.9479,271798.527
2006-06-12 12:30:00,12.94,12.95,12.93,12.93,53456.87811831789,4.9479,4.9517,4.9441,4.9441,53456.8781
2006-06-12 12:35:00,12.93,12.93,12.9,12.9,205749.5842242813,4.9441,4.9441,4.9326,4.9326,205749.5842
2006-06-12 12:40:00,12.9,12.93,12.89,12.93,209075.78997386555,4.9326,4.9441,4.9288,4.9441,209075.79
2006-06-12 12:45:00,12.93,12.96,12.92,12.96,147540.9836065574,4.9441,4.9555,4.9402,4.9555,147540.9836
2006-06-12 12:50:00,12.96,12.98,12.96,12.97,260156.8068424804,4.9555,4.9632,4.9555,4.9594,260156.8068
2006-06-12 12:55:00,12.97,12.98,12.94,12.95,74839.62936564504,4.9594,4.9632,4.9479,4.9517,74839.6294
2006-06-12 13:00:00,12.95,12.96,12.92,12.93,228557.85222143028,4.9517,4.9555,4.9402,4.9441,228557.8522
2006-06-12 13:05:00,12.93,12.94,12.92,12.94,241149.91684485623,4.9441,4.9479,4.9402,4.9479,241149.9168
2006-06-12 13:10:00,12.93,12.94,12.92,12.94,161558.56497980517,4.9441,4.9479,4.9402,4.9479,161558.565
2006-06-12 13:15:00,12.93,12.94,12.93,12.94,67949.6317415063,4.9441,4.9479,4.9441,4.9479,67949.6317
2006-06-12 13:20:00,12.93,12.96,12.93,12.96,170824.42385364696,4.9441,4.9555,4.9441,4.9555,170824.4239
2006-06-12 13:25:00,12.96,12.97,12.94,12.95,153005.46448087433,4.9555,4.9594,4.9479,4.9517,153005.4645
2006-06-12 13:30:00,12.95,13.0,12.95,12.99,208363.03159895464,4.9517,4.9708,4.9517,4.967,208363.0316
2006-06-12 13:35:00,12.98,12.99,12.93,12.96,252078.8785934901,4.9632,4.967,4.9441,4.9555,252078.8786
2006-06-12 13:40:00,12.96,12.98,12.94,12.98,111427.89261107153,4.9555,4.9632,4.9479,4.9632,111427.8926
2006-06-12 13:45:00,12.98,13.0,12.96,12.96,178664.76597766692,4.9632,4.9708,4.9555,4.9555,178664.766
2006-06-12 13:50:00,12.96,13.0,12.96,12.99,132573.05773342837,4.9555,4.9708,4.9555,4.967,132573.0577
2006-06-12 13:55:00,12.99,13.0,12.98,12.98,161796.1511047755,4.967,4.9708,4.9632,4.9632,161796.1511
2006-06-12 14:00:00,12.98,13.0,12.98,12.98,100261.34473746734,4.9632,4.9708,4.9632,4.9632,100261.3447
2006-06-12 14:05:00,12.98,12.98,12.93,12.93,569256.355428843,4.9632,4.9632,4.9441,4.9441,569256.3554
2006-06-12 14:10:00,12.93,12.97,12.93,12.96,263483.0125920646,4.9441,4.9594,4.9441,4.9555,263483.0126
2006-06-12 14:15:00,12.96,12.96,12.88,12.9,507483.9629365645,4.9555,4.9555,4.9249,4.9326,507483.9629
2006-06-12 14:20:00,12.9,12.9,12.87,12.88,340223.3309574721,4.9326,4.9326,4.9211,4.9249,340223.331
2006-06-12 14:25:00,12.88,12.89,12.85,12.85,310525.0653361844,4.9249,4.9288,4.9135,4.9135,310525.0653
2006-06-12 14:30:00,12.85,12.87,12.85,12.87,274411.9743406985,4.9135,4.9211,4.9135,4.9211,274411.9743
2006-06-12 14:35:00,12.86,12.87,12.8,12.82,399857.4483250178,4.9173,4.9211,4.8944,4.902,399857.4483
2006-06-12 14:40:00,12.83,12.84,12.79,12.8,251841.29246851985,4.9058,4.9096,4.8905,4.8944,251841.2925
2006-06-12 14:45:00,12.8,12.86,12.78,12.84,261344.737467332,4.8944,4.9173,4.8867,4.9096,261344.7375
2006-06-12 14:50:00,12.85,12.87,12.83,12.84,295319.55333808507,4.9135,4.9211,4.9058,4.9096,295319.5533
2006-06-12 14:55:00,12.84,12.85,12.83,12.84,94559.2777381801,4.9096,4.9135,4.9058,4.9096,94559.2777
2006-06-12 15:00:00,12.83,12.83,12.79,12.79,175100.97410311238,4.9058,4.9058,4.8905,4.8905,175100.9741
2006-06-12 15:05:00,12.79,12.8,12.76,12.76,441672.6063197909,4.8905,4.8944,4.8791,4.8791,441672.6063
2006-06-12 15:10:00,12.76,12.79,12.76,12.79,215490.61534806367,4.8791,4.8905,4.8791,4.8905,215490.6153
2006-06-12 15:15:00,12.79,12.8,12.74,12.75,510810.1686861488,4.8905,4.8944,4.8714,4.8752,510810.1687
2006-06-12 15:20:00,12.76,12.77,12.75,12.76,450225.7068187218,4.8791,4.8829,4.8752,4.8791,450225.7068
2006-06-12 15:25:00,12.76,12.76,12.71,12.73,535994.2979330007,4.8791,4.8791,4.8599,4.8676,535994.2979
2006-06-12 15:30:00,12.73,12.73,12.67,12.68,413637.4435732953,4.8676,4.8676,4.8446,4.8485,413637.4436
2006-06-12 15:35:00,12.68,12.7,12.68,12.69,369921.5965787598,4.8485,4.8561,4.8485,4.8523,369921.5966
2006-06-12 15:40:00,12.7,12.72,12.69,12.69,484913.2810643858,4.8561,4.8638,4.8523,4.8523,484913.2811
2006-06-12 15:45:00,12.69,12.73,12.68,12.72,479448.8001900689,4.8523,4.8676,4.8485,4.8638,479448.8002
2006-06-12 15:50:00,12.72,12.74,12.71,12.72,572820.1473033975,4.8638,4.8714,4.8599,4.8638,572820.1473
2006-06-12 15:55:00,12.72,12.72,12.65,12.69,1406509.8598241862,4.8638,4.8638,4.837,4.8523,1406509.8598
2006-06-13 09:30:00,12.68,12.86,12.67,12.86,1464243.2881919695,4.8485,4.9173,4.8446,4.9173,1464243.2882
2006-06-13 09:35:00,12.86,12.94,12.82,12.85,939415.5381325732,4.9173,4.9479,4.902,4.9135,939415.5381
2006-06-13 09:40:00,12.84,12.88,12.81,12.86,1253504.395343312,4.9096,4.9249,4.8982,4.9173,1253504.3953
2006-06-13 09:45:00,12.86,12.9,12.84,12.9,1049893.086243763,4.9173,4.9326,4.9096,4.9326,1049893.0862
2006-06-13 09:50:00,12.9,12.96,12.87,12.88,947018.2941316228,4.9326,4.9555,4.9211,4.9249,947018.2941
2006-06-13 09:55:00,12.89,12.93,12.86,12.93,860536.9446424328,4.9288,4.9441,4.9173,4.9441,860536.9446
2006-06-13 10:00:00,12.92,12.98,12.91,12.96,1254454.7398431932,4.9402,4.9632,4.9364,4.9555,1254454.7398
2006-06-13 10:05:00,12.96,12.98,12.9,12.93,729151.817533856,4.9555,4.9632,4.9326,4.9441,729151.8175
2006-06-13 10:10:00,12.93,12.96,12.88,12.88,413875.02969826566,4.9441,4.9555,4.9249,4.9249,413875.0297
2006-06-13 10:15:00,12.88,12.9,12.86,12.89,648134.9489189831,4.9249,4.9326,4.9173,4.9288,648134.9489
2006-06-13 10:20:00,12.89,12.92,12.85,12.9,517937.7524352578,4.9288,4.9402,4.9135,4.9326,517937.7524
2006-06-13 10:25:00,12.9,12.96,12.88,12.96,453551.912568306,4.9326,4.9555,4.9249,4.9555,453551.9126
2006-06-13 10:30:00,12.96,12.97,12.89,12.97,578047.0420527442,4.9555,4.9594,4.9288,4.9594,578047.0421
2006-06-13 10:35:00,12.97,12.98,12.92,12.93,692325.9681634592,4.9594,4.9632,4.9402,4.9441,692325.9682
2006-06-13 10:40:00,12.93,12.96,12.91,12.91,609883.5827987646,4.9441,4.9555,4.9364,4.9364,609883.5828
2006-06-13 10:45:00,12.91,12.93,12.85,12.85,393680.20907579,4.9364,4.9441,4.9135,4.9135,393680.2091
2006-06-13 10:50:00,12.85,12.88,12.81,12.86,915894.5117605132,4.9135,4.9249,4.8982,4.9173,915894.5118
2006-06-13 10:55:00,12.86,12.88,12.82,12.86,439296.7450700879,4.9173,4.9249,4.902,4.9173,439296.7451
2006-06-13 11:00:00,12.86,12.89,12.82,12.85,562603.9439296746,4.9173,4.9288,4.902,4.9135,562603.9439
2006-06-13 11:05:00,12.85,12.87,12.81,12.83,521976.71655975294,4.9135,4.9211,4.8982,4.9058,521976.7166
2006-06-13 11:10:00,12.83,12.9,12.83,12.9,429080.5416963649,4.9058,4.9326,4.9058,4.9326,429080.5417
2006-06-13 11:15:00,12.9,12.93,12.88,12.9,365645.0463292944,4.9326,4.9441,4.9249,4.9326,365645.0463
2006-06-13 11:20:00,12.9,12.91,12.85,12.91,186029.93585174627,4.9326,4.9364,4.9135,4.9364,186029.9359
2006-06-13 11:25:00,12.91,12.96,12.9,12.93,269422.6657163222,4.9364,4.9555,4.9326,4.9441,269422.6657
2006-06-13 11:30:00,12.93,12.96,12.91,12.93,303159.895462105,4.9441,4.9555,4.9364,4.9441,303159.8955
2006-06-13 11:35:00,12.93,12.93,12.9,12.9,160608.22047992397,4.9441,4.9441,4.9326,4.9326,160608.2205
2006-06-13 11:40:00,12.91,12.93,12.89,12.93,283202.6609645997,4.9364,4.9441,4.9288,4.9441,283202.661
2006-06-13 11:45:00,12.93,13.12,12.92,13.12,2003801.3779995248,4.9441,5.0167,4.9402,5.0167,2003801.378
2006-06-13 11:50:00,13.12,13.13,13.05,13.08,1399619.8622000476,5.0167,5.0205,4.9899,5.0014,1399619.8622
2006-06-13 11:55:00,13.08,13.11,13.04,13.08,897125.2078878593,5.0014,5.0129,4.9861,5.0014,897125.2079
2006-06-13 12:00:00,13.09,13.09,13.04,13.05,504870.5155618912,5.0052,5.0052,4.9861,4.9899,504870.5156
2006-06-13 12:05:00,13.05,13.09,13.04,13.06,341411.2615823236,4.9899,5.0052,4.9861,4.9938,341411.2616
2006-06-13 12:10:00,13.05,13.07,13.05,13.06,267759.5628415301,4.9899,4.9976,4.9899,4.9938,267759.5628
2006-06-13 12:15:00,13.06,13.06,13.0,13.03,576859.1114278926,4.9938,4.9938,4.9708,4.9823,576859.1114
2006-06-13 12:20:00,13.03,13.03,12.98,12.99,270848.182466144,4.9823,4.9823,4.9632,4.967,270848.1825
2006-06-13 12:25:00,12.99,13.0,12.96,12.97,384414.3502019482,4.967,4.9708,4.9555,4.9594,384414.3502
2006-06-13 12:30:00,12.97,13.0,12.97,13.0,185792.34972677595,4.9594,4.9708,4.9594,4.9708,185792.3497
2006-06-13 12:35:00,13.0,13.03,13.0,13.01,398194.3454502257,4.9708,4.9823,4.9708,4.9747,398194.3455
2006-06-13 12:40:00,13.01,13.07,13.0,13.07,413637.4435732953,4.9747,4.9976,4.9708,4.9976,413637.4436
2006-06-13 12:45:00,13.07,13.08,13.06,13.07,191732.0028510335,4.9976,5.0014,4.9938,4.9976,191732.0029
2006-06-13 12:50:00,13.07,13.09,13.06,13.08,284390.5915894512,4.9976,5.0052,4.9938,5.0014,284390.5916
2006-06-13 12:55:00,13.08,13.08,13.05,13.06,221192.68234735093,5.0014,5.0014,4.9899,4.9938,221192.6823
2006-06-13 13:00:00,13.06,13.06,12.98,13.0,571394.6305535757,4.9938,4.9938,4.9632,4.9708,571394.6306
2006-06-13 13:05:00,13.0,13.04,13.0,13.01,359705.3932050368,4.9708,4.9861,4.9708,4.9747,359705.3932
2006-06-13 13:10:00,13.02,13.04,13.01,13.04,384651.93632691854,4.9785,4.9861,4.9747,4.9861,384651.9363
2006-06-13 13:15:00,13.04,13.04,13.01,13.03,237110.95272036115,4.9861,4.9861,4.9747,4.9823,237110.9527
2006-06-13 13:20:00,13.03,13.04,12.99,12.99,159657.87598004277,4.9823,4.9861,4.967,4.967,159657.876
2006-06-13 13:25:00,12.99,13.02,12.98,13.01,130909.95485863628,4.967,4.9785,4.9632,4.9747,130909.9549
2006-06-13 13:30:00,13.01,13.03,12.98,13.02,244713.7087194108,4.9747,4.9823,4.9632,4.9785,244713.7087
2006-06-13 13:35:00,13.02,13.04,13.0,13.01,301259.2064623426,4.9785,4.9861,4.9708,4.9747,301259.2065
2006-06-13 13:40:00,13.01,13.02,12.99,13.0,325255.4050843431,4.9747,4.9785,4.967,4.9708,325255.4051
2006-06-13 13:45:00,13.0,13.05,13.0,13.03,403183.65407460206,4.9708,4.9899,4.9708,4.9823,403183.6541
2006-06-13 13:50:00,13.03,13.04,13.0,13.0,208125.44547398432,4.9823,4.9861,4.9708,4.9708,208125.4455
2006-06-13 13:55:00,13.0,13.01,12.98,13.01,331195.0582086006,4.9708,4.9747,4.9632,4.9747,331195.0582
2006-06-13 14:00:00,13.01,13.01,12.95,12.95,371347.1133285816,4.9747,4.9747,4.9517,4.9517,371347.1133
2006-06-13 14:05:00,12.95,12.97,12.92,12.95,521501.5443098123,4.9517,4.9594,4.9402,4.9517,521501.5443
2006-06-13 14:10:00,12.95,12.96,12.91,12.92,193395.1057258256,4.9517,4.9555,4.9364,4.9402,193395.1057
2006-06-13 14:15:00,12.91,12.96,12.9,12.93,277738.18009028275,4.9364,4.9555,4.9326,4.9441,277738.1801
2006-06-13 14:20:00,12.93,12.93,12.88,12.9,330957.47208363033,4.9441,4.9441,4.9249,4.9326,330957.4721
2006-06-13 14:25:00,12.9,12.9,12.87,12.87,349489.18983131385,4.9326,4.9326,4.9211,4.9211,349489.1898
2006-06-13 14:30:00,12.88,12.88,12.85,12.85,223806.12972202423,4.9249,4.9249,4.9135,4.9135,223806.1297
2006-06-13 14:35:00,12.85,12.88,12.83,12.86,607745.3076740318,4.9135,4.9249,4.9058,4.9173,607745.3077
2006-06-13 14:40:00,12.86,12.91,12.85,12.9,399144.6899501069,4.9173,4.9364,4.9135,4.9326,399144.69
2006-06-13 14:45:00,12.9,12.9,12.84,12.89,424328.8191969589,4.9326,4.9326,4.9096,4.9288,424328.8192
2006-06-13 14:50:00,12.89,12.9,12.86,12.88,362318.8405797101,4.9288,4.9326,4.9173,4.9249,362318.8406
2006-06-13 14:55:00,12.88,12.88,12.85,12.86,236398.19434545023,4.9249,4.9249,4.9135,4.9173,236398.1943
2006-06-13 15:00:00,12.86,12.86,12.76,12.77,487764.3145640295,4.9173,4.9173,4.8791,4.8829,487764.3146
2006-06-13 15:05:00,12.77,12.8,12.75,12.8,405084.3430743645,4.8829,4.8944,4.8752,4.8944,405084.3431
2006-06-13 15:10:00,12.8,12.85,12.79,12.84,511285.3409360893,4.8944,4.9135,4.8905,4.9096,511285.3409
2006-06-13 15:15:00,12.85,12.87,12.82,12.86,242813.0197196484,4.9135,4.9211,4.902,4.9173,242813.0197
2006-06-13 15:20:00,12.86,12.9,12.86,12.88,471846.04419101926,4.9173,4.9326,4.9173,4.9249,471846.0442
2006-06-13 15:25:00,12.88,12.97,12.87,12.92,661202.1857923497,4.9249,4.9594,4.9211,4.9402,661202.1858
2006-06-13 15:30:00,12.92,12.98,12.9,12.97,776669.0425279164,4.9402,4.9632,4.9326,4.9594,776669.0425
2006-06-13 15:35:00,12.97,13.0,12.9,12.9,538845.3314326444,4.9594,4.9708,4.9326,4.9326,538845.3314
2006-06-13 15:40:00,12.9,12.98,12.88,12.89,460679.4963174151,4.9326,4.9632,4.9249,4.9288,460679.4963
2006-06-13 15:45:00,12.89,12.97,12.82,12.82,804229.0330244714,4.9288,4.9594,4.902,4.902,804229.033
2006-06-13 15:50:00,12.82,12.98,12.8,12.8,832264.195770967,4.902,4.9632,4.8944,4.8944,832264.1958
2006-06-13 15:55:00,12.81,12.98,12.8,12.84,1013067.2368733666,4.8982,4.9632,4.8944,4.9096,1013067.2369
2006-06-14 09:30:00,12.87,12.9,12.76,12.9,1241862.6752197673,4.9211,4.9326,4.8791,4.9326,1241862.6752
2006-06-14 09:35:00,12.9,12.94,12.83,12.83,728201.4730339749,4.9326,4.9479,4.9058,4.9058,728201.473
2006-06-14 09:40:00,12.83,12.92,12.82,12.9,757424.5664053219,4.9058,4.9402,4.902,4.9326,757424.5664
2006-06-14 09:45:00,12.89,12.9,12.85,12.87,275837.49109052034,4.9288,4.9326,4.9135,4.9211,275837.4911
2006-06-14 09:50:00,12.86,12.99,12.86,12.99,614160.13304823,4.9173,4.967,4.9173,4.967,614160.133
2006-06-14 09:55:00,12.99,13.02,12.93,12.96,602280.8267997149,4.967,4.9785,4.9441,4.9555,602280.8268
2006-06-14 10:00:00,12.96,13.01,12.91,13.0,800427.6550249466,4.9555,4.9747,4.9364,4.9708,800427.655
2006-06-14 10:05:00,13.01,13.04,13.0,13.02,691138.0375386077,4.9747,4.9861,4.9708,4.9785,691138.0375
2006-06-14 10:10:00,13.02,13.07,13.0,13.01,746970.7769066286,4.9785,4.9976,4.9708,4.9747,746970.7769
2006-06-14 10:15:00,13.01,13.07,12.98,13.01,536944.642432882,4.9747,4.9976,4.9632,4.9747,536944.6424
2006-06-14 10:20:00,13.02,13.05,13.01,13.02,539082.9175576146,4.9785,4.9899,4.9747,4.9785,539082.9176
2006-06-14 10:25:00,13.02,13.02,12.96,12.98,500356.37918745546,4.9785,4.9785,4.9555,4.9632,500356.3792
2006-06-14 10:30:00,12.99,13.03,12.97,13.02,506533.6184366833,4.967,4.9823,4.9594,4.9785,506533.6184
2006-06-14 10:35:00,13.02,13.04,12.99,13.01,643383.2264195771,4.9785,4.9861,4.967,4.9747,643383.2264
2006-06-14 10:40:00,13.0,13.01,12.96,12.97,177476.8353528154,4.9708,4.9747,4.9555,4.9594,177476.8354
2006-06-14 10:45:00,12.97,13.01,12.96,13.01,306010.92896174866,4.9594,4.9747,4.9555,4.9747,306010.929
2006-06-14 10:50:00,13.01,13.03,12.98,13.0,273461.6298408173,4.9747,4.9823,4.9632,4.9708,273461.6298
2006-06-14 10:55:00,13.0,13.01,12.96,13.0,360418.1515799477,4.9708,4.9747,4.9555,4.9708,360418.1516
2006-06-14 11:00:00,13.0,13.01,12.96,12.96,314326.4433357092,4.9708,4.9747,4.9555,4.9555,314326.4433
2006-06-14 11:05:00,12.96,12.98,12.96,12.98,291518.17533856025,4.9555,4.9632,4.9555,4.9632,291518.1753
2006-06-14 11:10:00,12.98,13.01,12.98,12.99,213114.75409836063,4.9632,4.9747,4.9632,4.967,213114.7541
2006-06-14 11:15:00,12.99,13.02,12.97,13.01,296507.48396293656,4.967,4.9785,4.9594,4.9747,296507.484
2006-06-14 11:20:00,13.01,13.02,13.01,13.02,318840.57971014496,4.9747,4.9785,4.9747,4.9785,318840.5797
2006-06-14 11:25:00,13.01,13.03,13.01,13.02,268709.9073414113,4.9747,4.9823,4.9747,4.9785,268709.9073
2006-06-14 11:30:00,13.02,13.04,13.01,13.02,234497.50534568785,4.9785,4.9861,4.9747,4.9785,234497.5053
2006-06-14 11:35:00,13.02,13.02,12.97,12.99,300308.8619624614,4.9785,4.9785,4.9594,4.967,300308.862
2006-06-14 11:40:00,12.99,12.99,12.96,12.97,142789.26110715134,4.967,4.967,4.9555,4.9594,142789.2611
2006-06-14 11:45:00,12.97,12.99,12.93,12.94,358992.634830126,4.9594,4.967,4.9441,4.9479,358992.6348
2006-06-14 11:50:00,12.94,12.97,12.93,12.94,387265.3837015918,4.9479,4.9594,4.9441,4.9479,387265.3837
2006-06-14 11:55:00,12.94,12.95,12.92,12.95,222618.1990971728,4.9479,4.9517,4.9402,4.9517,222618.1991
2006-06-14 12:00:00,12.94,12.95,12.9,12.95,336184.366832977,4.9479,4.9517,4.9326,4.9517,336184.3668
2006-06-14 12:05:00,12.95,12.97,12.91,12.96,232596.8163459254,4.9517,4.9594,4.9364,4.9555,232596.8163
2006-06-14 12:10:00,12.96,12.96,12.94,12.95,82917.55761463531,4.9555,4.9555,4.9479,4.9517,82917.5576
2006-06-14 12:15:00,12.95,12.97,12.94,12.96,105013.06723687336,4.9517,4.9594,4.9479,4.9555,105013.0672
2006-06-14 12:20:00,12.95,12.96,12.94,12.96,124732.71560940842,4.9517,4.9555,4.9479,4.9555,124732.7156
2006-06-14 12:25:00,12.95,12.96,12.93,12.95,142076.50273224045,4.9517,4.9555,4.9441,4.9517,142076.5027
2006-06-14 12:30:00,12.94,12.94,12.91,12.91,299596.1035875505,4.9479,4.9479,4.9364,4.9364,299596.1036
2006-06-14 12:35:00,12.91,12.95,12.91,12.95,224994.0603468757,4.9364,4.9517,4.9364,4.9517,224994.0603
2006-06-14 12:40:00,12.94,12.94,12.92,12.92,125207.88785934902,4.9479,4.9479,4.9402,4.9402,125207.8879
2006-06-14 12:45:00,12.93,12.93,12.9,12.9,164172.0123544785,4.9441,4.9441,4.9326,4.9326,164172.0124
2006-06-14 12:50:00,12.9,12.93,12.9,12.9,136136.8496079829,4.9326,4.9441,4.9326,4.9326,136136.8496
2006-06-14 12:55:00,12.9,12.93,12.89,12.92,131860.29935851746,4.9326,4.9441,4.9288,4.9402,131860.2994
2006-06-14 13:00:00,12.92,12.92,12.89,12.9,179139.93822760752,4.9402,4.9402,4.9288,4.9326,179139.9382
2006-06-14 13:05:00,12.91,12.91,12.87,12.88,245426.4670943217,4.9364,4.9364,4.9211,4.9249,245426.4671
2006-06-14 13:10:00,12.88,12.9,12.88,12.89,229270.6105963412,4.9249,4.9326,4.9249,4.9288,229270.6106
2006-06-14 13:15:00,12.89,12.9,12.85,12.87,291043.0030886196,4.9288,4.9326,4.9135,4.9211,291043.0031
2006-06-14 13:20:00,12.88,12.89,12.82,12.82,402708.48182466143,4.9249,4.9288,4.902,4.902,402708.4818
2006-06-14 13:25:00,12.82,12.84,12.82,12.83,238061.2972202424,4.902,4.9096,4.902,4.9058,238061.2972
2006-06-14 13:30:00,12.82,12.83,12.8,12.81,176526.4908529342,4.902,4.9058,4.8944,4.8982,176526.4909
2006-06-14 13:35:00,12.81,12.81,12.78,12.8,186505.10810168687,4.8982,4.8982,4.8867,4.8944,186505.1081
2006-06-14 13:40:00,12.8,12.82,12.78,12.8,159895.46210501308,4.8944,4.902,4.8867,4.8944,159895.4621
2006-06-14 13:45:00,12.8,12.87,12.79,12.85,239961.9862200048,4.8944,4.9211,4.8905,4.9135,239961.9862
2006-06-14 13:50:00,12.86,12.88,12.84,12.85,158469.94535519127,4.9173,4.9249,4.9096,4.9135,158469.9454
2006-06-14 13:55:00,12.85,12.9,12.85,12.9,142789.26110715134,4.9135,4.9326,4.9135,4.9326,142789.2611
2006-06-14 14:00:00,12.9,12.92,12.85,12.88,256355.4288429556,4.9326,4.9402,4.9135,4.9249,256355.4288
2006-06-14 14:05:00,12.89,12.98,12.89,12.98,487051.5561891186,4.9288,4.9632,4.9288,4.9632,487051.5562
2006-06-14 14:10:00,12.98,12.98,12.89,12.9,364219.52957947255,4.9632,4.9632,4.9288,4.9326,364219.5296
2006-06-14 14:15:00,12.9,12.91,12.85,12.87,320503.682584937,4.9326,4.9364,4.9135,4.9211,320503.6826
2006-06-14 14:20:00,12.87,12.88,12.85,12.85,231408.8857210739,4.9211,4.9249,4.9135,4.9135,231408.8857
2006-06-14 14:25:00,12.85,12.88,12.84,12.88,137799.952482775,4.9135,4.9249,4.9096,4.9249,137799.9525
2006-06-14 14:30:00,12.88,12.89,12.84,12.84,300308.8619624614,4.9249,4.9288,4.9096,4.9096,300308.862
2006-06-14 14:35:00,12.84,12.85,12.83,12.84,164172.0123544785,4.9096,4.9135,4.9058,4.9096,164172.0124
2006-06-14 14:40:00,12.84,12.84,12.77,12.79,399857.4483250178,4.9096,4.9096,4.8829,4.8905,399857.4483
2006-06-14 14:45:00,12.79,12.81,12.74,12.76,346638.15633167024,4.8905,4.8982,4.8714,4.8791,346638.1563
2006-06-14 14:50:00,12.76,12.8,12.74,12.8,348538.84533143265,4.8791,4.8944,4.8714,4.8944,348538.8453
2006-06-14 14:55:00,12.8,12.85,12.77,12.79,362556.4267046804,4.8944,4.9135,4.8829,4.8905,362556.4267
2006-06-14 15:00:00,12.79,12.81,12.77,12.8,201473.0339748159,4.8905,4.8982,4.8829,4.8944,201473.034
2006-06-14 15:05:00,12.8,12.84,12.8,12.8,219291.9933475885,4.8944,4.9096,4.8944,4.8944,219291.9933
2006-06-14 15:10:00,12.8,12.82,12.78,12.81,217628.8904727964,4.8944,4.902,4.8867,4.8982,217628.8905
2006-06-14 15:15:00,12.81,12.83,12.8,12.82,129009.26585887384,4.8982,4.9058,4.8944,4.902,129009.2659
2006-06-14 15:20:00,12.81,12.83,12.8,12.8,180090.28272748872,4.8982,4.9058,4.8944,4.8944,180090.2827
2006-06-14 15:25:00,12.8,12.84,12.8,12.82,219054.4072226182,4.8944,4.9096,4.8944,4.902,219054.4072
2006-06-14 15:30:00,12.82,12.85,12.82,12.85,314801.6155856498,4.902,4.9135,4.902,4.9135,314801.6156
2006-06-14 15:35:00,12.85,12.88,12.84,12.88,369446.4243288192,4.9135,4.9249,4.9096,4.9249,369446.4243
2006-06-14 15:40:00,12.88,12.9,12.85,12.87,643858.3986695177,4.9249,4.9326,4.9135,4.9211,643858.3987
2006-06-14 15:45:00,12.87,12.93,12.87,12.91,520551.1998099311,4.9211,4.9441,4.9211,4.9364,520551.1998
2006-06-14 15:50:00,12.91,12.92,12.88,12.91,674744.594915657,4.9364,4.9402,4.9249,4.9364,674744.5949
2006-06-14 15:55:00,12.91,12.93,12.88,12.9,892611.0715134236,4.9364,4.9441,4.9249,4.9326,892611.0715
2006-06-15 09:30:00,12.93,12.98,12.77,12.79,1254929.912093134,4.9441,4.9632,4.8829,4.8905,1254929.9121
2006-06-15 09:35:00,12.79,12.82,12.76,12.8,879068.6623901165,4.8905,4.902,4.8791,4.8944,879068.6624
2006-06-15 09:40:00,12.8,12.87,12.79,12.82,1597053.9320503685,4.8944,4.9211,4.8905,4.902,1597053.9321
2006-06-15 09:45:00,12.82,12.87,12.82,12.83,795913.5186505108,4.902,4.9211,4.902,4.9058,795913.5187
2006-06-15 09:50:00,12.83,12.86,12.79,12.81,928724.1625089096,4.9058,4.9173,4.8905,4.8982,928724.1625
2006-06-15 09:55:00,12.81,12.82,12.76,12.8,972677.5956284154,4.8982,4.902,4.8791,4.8944,972677.5956
2006-06-15 10:00:00,12.8,12.82,12.74,12.75,810643.8583986695,4.8944,4.902,4.8714,4.8752,810643.8584
2006-06-15 10:05:00,12.76,12.77,12.74,12.74,698265.6212877168,4.8791,4.8829,4.8714,4.8714,698265.6213
2006-06-15 10:10:00,12.74,12.8,12.74,12.79,873366.5953908291,4.8714,4.8944,4.8714,4.8905,873366.5954
2006-06-15 10:15:00,12.79,12.85,12.79,12.81,699453.5519125683,4.8905,4.9135,4.8905,4.8982,699453.5519
2006-06-15 10:20:00,12.81,12.82,12.76,12.76,435020.1948206225,4.8982,4.902,4.8791,4.8791,435020.1948
2006-06-15 10:25:00,12.76,12.78,12.74,12.75,567355.6664290805,4.8791,4.8867,4.8714,4.8752,567355.6664
2006-06-15 10:30:00,12.75,12.78,12.73,12.76,531480.161558565,4.8752,4.8867,4.8676,4.8791,531480.1616
2006-06-15 10:35:00,12.76,12.8,12.76,12.77,320266.09645996673,4.8791,4.8944,4.8791,4.8829,320266.0965
2006-06-15 10:40:00,12.77,12.83,12.77,12.79,495129.4844381088,4.8829,4.9058,4.8829,4.8905,495129.4844
2006-06-15 10:45:00,12.79,12.82,12.78,12.78,664290.8054169636,4.8905,4.902,4.8867,4.8867,664290.8054
2006-06-15 10:50:00,12.78,12.81,12.77,12.79,311712.9959610359,4.8867,4.8982,4.8829,4.8905,311712.996
2006-06-15 10:55:00,12.79,12.8,12.77,12.79,286291.2805892136,4.8905,4.8944,4.8829,4.8905,286291.2806
2006-06-15 11:00:00,12.79,12.82,12.79,12.81,445711.5704442861,4.8905,4.902,4.8905,4.8982,445711.5704
2006-06-15 11:05:00,12.81,12.81,12.78,12.79,493466.3815633168,4.8982,4.8982,4.8867,4.8905,493466.3816
2006-06-15 11:10:00,12.79,12.8,12.78,12.78,460441.9101924448,4.8905,4.8944,4.8867,4.8867,460441.9102
2006-06-15 11:15:00,12.78,12.82,12.78,12.8,322166.78545972914,4.8867,4.902,4.8867,4.8944,322166.7855
2006-06-15 11:20:00,12.8,12.82,12.79,12.82,300784.034212402,4.8944,4.902,4.8905,4.902,300784.0342
2006-06-15 11:25:00,12.81,12.81,12.78,12.79,396768.8287004039,4.8982,4.8982,4.8867,4.8905,396768.8287
2006-06-15 11:30:00,12.79,12.8,12.77,12.77,530054.6448087431,4.8905,4.8944,4.8829,4.8829,530054.6448
2006-06-15 11:35:00,12.78,12.78,12.74,12.75,665241.1499168449,4.8867,4.8867,4.8714,4.8752,665241.1499
2006-06-15 11:40:00,12.75,12.76,12.74,12.74,412211.9268234736,4.8752,4.8791,4.8714,4.8714,412211.9268
2006-06-15 11:45:00,12.74,12.76,12.74,12.76,443335.7091945831,4.8714,4.8791,4.8714,4.8791,443335.7092
2006-06-15 11:50:00,12.76,12.77,12.76,12.76,263245.42646709434,4.8791,4.8829,4.8791,4.8791,263245.4265
2006-06-15 11:55:00,12.76,12.78,12.75,12.77,671655.975291043,4.8791,4.8867,4.8752,4.8829,671655.9753
2006-06-15 12:00:00,12.77,12.77,12.76,12.77,445236.3981943455,4.8829,4.8829,4.8791,4.8829,445236.3982
2006-06-15 12:05:00,12.77,12.79,12.76,12.79,199572.34497505345,4.8829,4.8905,4.8791,4.8905,199572.345
2006-06-15 12:10:00,12.78,12.79,12.76,12.79,383464.005702067,4.8867,4.8905,4.8791,4.8905,383464.0057
2006-06-15 12:15:00,12.78,12.8,12.75,12.76,1035875.5048705155,4.8867,4.8944,4.8752,4.8791,1035875.5049
2006-06-15 12:20:00,12.76,12.77,12.76,12.77,173675.45735329058,4.8791,4.8829,4.8791,4.8829,173675.4574
2006-06-15 12:25:00,12.77,12.78,12.76,12.77,95984.7944880019,4.8829,4.8867,4.8791,4.8829,95984.7945
2006-06-15 12:30:00,12.77,12.79,12.77,12.79,195295.79472558803,4.8829,4.8905,4.8829,4.8905,195295.7947
2006-06-15 12:35:00,12.79,12.79,12.77,12.78,111190.3064861012,4.8905,4.8905,4.8829,4.8867,111190.3065
2006-06-15 12:40:00,12.78,12.78,12.77,12.77,203373.7229745783,4.8867,4.8867,4.8829,4.8829,203373.723
2006-06-15 12:45:00,12.77,12.77,12.74,12.75,722974.5782846282,4.8829,4.8829,4.8714,4.8752,722974.5783
2006-06-15 12:50:00,12.75,12.77,12.75,12.75,416250.89094796864,4.8752,4.8829,4.8752,4.8752,416250.8909
2006-06-15 12:55:00,12.75,12.75,12.72,12.73,368733.6659539083,4.8752,4.8752,4.8638,4.8676,368733.666
2006-06-15 13:00:00,12.73,12.73,12.71,12.73,489427.4174388216,4.8676,4.8676,4.8599,4.8676,489427.4174
2006-06-15 13:05:00,12.73,12.74,12.73,12.73,666904.252791637,4.8676,4.8714,4.8676,4.8676,666904.2528
2006-06-15 13:10:00,12.73,12.74,12.72,12.74,254454.73984319315,4.8676,4.8714,4.8638,4.8714,254454.7398
2006-06-15 13:15:00,12.74,12.74,12.72,12.73,195295.79472558803,4.8714,4.8714,4.8638,4.8676,195295.7947
2006-06-15 13:20:00,12.73,12.73,12.72,12.73,179377.5243525778,4.8676,4.8676,4.8638,4.8676,179377.5244
2006-06-15 13:25:00,12.73,12.74,12.7,12.71,1133760.98835828,4.8676,4.8714,4.8561,4.8599,1133760.9884
2006-06-15 13:30:00,12.7,12.71,12.64,12.66,948443.8108814446,4.8561,4.8599,4.8332,4.8408,948443.8109
2006-06-15 13:35:00,12.66,12.68,12.65,12.66,479686.3863150392,4.8408,4.8485,4.837,4.8408,479686.3863
2006-06-15 13:40:00,12.66,12.7,12.66,12.69,426704.680446662,4.8408,4.8561,4.8408,4.8523,426704.6804
2006-06-15 13:45:00,12.69,12.72,12.66,12.72,543834.6400570207,4.8523,4.8638,4.8408,4.8638,543834.6401
2006-06-15 13:50:00,12.72,12.72,12.68,12.68,263007.84034212405,4.8638,4.8638,4.8485,4.8485,263007.8403
2006-06-15 13:55:00,12.68,12.7,12.68,12.7,236635.7804704205,4.8485,4.8561,4.8485,4.8561,236635.7805
2006-06-15 14:00:00,12.7,12.74,12.7,12.73,426229.5081967213,4.8561,4.8714,4.8561,4.8676,426229.5082
2006-06-15 14:05:00,12.73,12.75,12.72,12.72,821335.2340223332,4.8676,4.8752,4.8638,4.8638,821335.234
2006-06-15 14:10:00,12.72,12.73,12.7,12.72,463292.9436920884,4.8638,4.8676,4.8561,4.8638,463292.9437
2006-06-15 14:15:00,12.72,12.75,12.72,12.75,404609.17082442384,4.8638,4.8752,4.8638,4.8752,404609.1708
2006-06-15 14:20:00,12.75,12.76,12.73,12.74,487764.3145640295,4.8752,4.8791,4.8676,4.8714,487764.3146
2006-06-15 14:25:00,12.73,12.74,12.73,12.74,229033.02447137088,4.8676,4.8714,4.8676,4.8714,229033.0245
2006-06-15 14:30:00,12.74,12.76,12.74,12.75,838441.4350201949,4.8714,4.8791,4.8714,4.8752,838441.435
2006-06-15 14:35:00,12.75,12.75,12.73,12.74,1079353.7657400807,4.8752,4.8752,4.8676,4.8714,1079353.7657
2006-06-15 14:40:00,12.74,12.82,12.74,12.82,685435.9705393205,4.8714,4.902,4.8714,4.902,685435.9705
2006-06-15 14:45:00,12.82,12.84,12.75,12.82,1151104.7754811118,4.902,4.9096,4.8752,4.902,1151104.7755
2006-06-15 14:50:00,12.82,12.84,12.81,12.83,517462.5801853172,4.902,4.9096,4.8982,4.9058,517462.5802
2006-06-15 14:55:00,12.84,12.87,12.82,12.87,722736.9921596579,4.9096,4.9211,4.902,4.9211,722736.9922
2006-06-15 15:00:00,12.87,12.88,12.82,12.82,736279.4012829651,4.9211,4.9249,4.902,4.902,736279.4013
2006-06-15 15:05:00,12.82,12.84,12.82,12.83,572344.9750534568,4.902,4.9096,4.902,4.9058,572344.9751
2006-06-15 15:10:00,12.83,12.85,12.81,12.85,903302.4471370872,4.9058,4.9135,4.8982,4.9135,903302.4471
2006-06-15 15:15:00,12.85,12.91,12.85,12.9,920171.0620099788,4.9135,4.9364,4.9135,4.9326,920171.062
2006-06-15 15:20:00,12.9,12.95,12.86,12.9,1021857.9234972678,4.9326,4.9517,4.9173,4.9326,1021857.9235
2006-06-15 15:25:00,12.9,12.92,12.88,12.89,727013.5424091233,4.9326,4.9402,4.9249,4.9288,727013.5424
2006-06-15 15:30:00,12.89,12.96,12.89,12.95,1012354.4784984556,4.9288,4.9555,4.9288,4.9517,1012354.4785
2006-06-15 15:35:00,12.95,12.99,12.93,12.96,1531955.3338085057,4.9517,4.967,4.9441,4.9555,1531955.3338
2006-06-15 15:40:00,12.96,13.02,12.95,13.02,1207412.6870990735,4.9555,4.9785,4.9517,4.9785,1207412.6871
2006-06-15 15:45:00,13.02,13.04,13.0,13.02,1230458.5412211928,4.9785,4.9861,4.9708,4.9785,1230458.5412
2006-06-15 15:50:00,13.02,13.02,12.92,12.96,1272511.2853409362,4.9785,4.9785,4.9402,4.9555,1272511.2853
2006-06-15 15:55:00,12.96,12.96,12.9,12.93,1821810.4062722733,4.9555,4.9555,4.9326,4.9441,1821810.4063
2006-06-16 09:30:00,13.0,13.0,12.86,12.88,11797339.035400333,4.9708,4.9708,4.9173,4.9249,11797339.0354
2006-06-16 09:35:00,12.87,12.88,12.8,12.83,729389.4036588264,4.9211,4.9249,4.8944,4.9058,729389.4037
2006-06-16 09:40:00,12.82,12.85,12.81,12.82,542171.5371822285,4.902,4.9135,4.8982,4.902,542171.5372
2006-06-16 09:45:00,12.82,12.9,12.8,12.85,693989.0710382514,4.902,4.9326,4.8944,4.9135,693989.071
2006-06-16 09:50:00,12.85,12.95,12.85,12.92,778807.3176526491,4.9135,4.9517,4.9135,4.9402,778807.3177
2006-06-16 09:55:00,12.92,12.93,12.9,12.91,294131.6227132336,4.9402,4.9441,4.9326,4.9364,294131.6227
2006-06-16 10:00:00,12.9,12.91,12.86,12.9,434782.60869565216,4.9326,4.9364,4.9173,4.9326,434782.6087
2006-06-16 10:05:00,12.9,12.91,12.87,12.87,544309.8123069613,4.9326,4.9364,4.9211,4.9211,544309.8123
2006-06-16 10:10:00,12.87,12.88,12.82,12.83,323829.88833452127,4.9211,4.9249,4.902,4.9058,323829.8883
2006-06-16 10:15:00,12.83,12.84,12.82,12.82,232596.8163459254,4.9058,4.9096,4.902,4.902,232596.8163
2006-06-16 10:20:00,12.82,12.82,12.77,12.79,458778.8073176527,4.902,4.902,4.8829,4.8905,458778.8073
2006-06-16 10:25:00,12.79,12.8,12.78,12.78,329056.7830838679,4.8905,4.8944,4.8867,4.8867,329056.7831
2006-06-16 10:30:00,12.78,12.84,12.77,12.83,306010.92896174866,4.8867,4.9096,4.8829,4.9058,306010.929
2006-06-16 10:35:00,12.82,12.85,12.82,12.82,433594.6780708007,4.902,4.9135,4.902,4.902,433594.6781
2006-06-16 10:40:00,12.81,12.81,12.78,12.79,263007.84034212405,4.8982,4.8982,4.8867,4.8905,263007.8403
2006-06-16 10:45:00,12.79,12.8,12.73,12.74,696602.5184129247,4.8905,4.8944,4.8676,4.8714,696602.5184
2006-06-16 10:50:00,12.74,12.79,12.72,12.77,425754.3359467808,4.8714,4.8905,4.8638,4.8829,425754.3359
2006-06-16 10:55:00,12.77,12.84,12.73,12.75,537894.9869327631,4.8829,4.9096,4.8676,4.8752,537894.9869
2006-06-16 11:00:00,12.74,12.76,12.69,12.76,382513.6612021858,4.8714,4.8791,4.8523,4.8791,382513.6612
2006-06-16 11:05:00,12.76,12.78,12.75,12.77,279638.8690900452,4.8791,4.8867,4.8752,4.8829,279638.8691
2006-06-16 11:10:00,12.76,12.76,12.75,12.75,167498.21810406272,4.8791,4.8791,4.8752,4.8752,167498.2181
2006-06-16 11:15:00,12.75,12.76,12.74,12.76,211926.8234735092,4.8752,4.8791,4.8714,4.8791,211926.8235
2006-06-16 11:20:00,12.76,12.76,12.72,12.72,295794.72558802564,4.8791,4.8791,4.8638,4.8638,295794.7256
2006-06-16 11:25:00,12.72,12.75,12.69,12.75,349964.3620812545,4.8638,4.8752,4.8523,4.8752,349964.3621
2006-06-16 11:30:00,12.74,12.76,12.74,12.75,640532.1929199335,4.8714,4.8791,4.8714,4.8752,640532.1929
2006-06-16 11:35:00,12.75,12.76,12.74,12.75,181515.79947731053,4.8752,4.8791,4.8714,4.8752,181515.7995
2006-06-16 11:40:00,12.75,12.76,12.74,12.75,186267.52197671653,4.8752,4.8791,4.8714,4.8752,186267.522
2006-06-16 11:45:00,12.75,12.76,12.74,12.74,249465.43121881684,4.8752,4.8791,4.8714,4.8714,249465.4312
2006-06-16 11:50:00,12.74,12.8,12.74,12.79,245901.6393442623,4.8714,4.8944,4.8714,4.8905,245901.6393
2006-06-16 11:55:00,12.79,12.79,12.74,12.75,142076.50273224045,4.8905,4.8905,4.8714,4.8752,142076.5027
2006-06-16 12:00:00,12.75,12.79,12.75,12.79,92896.17486338798,4.8752,4.8905,4.8752,4.8905,92896.1749
2006-06-16 12:05:00,12.79,12.79,12.76,12.78,77453.07674031837,4.8905,4.8905,4.8791,4.8867,77453.0767
2006-06-16 12:10:00,12.77,12.79,12.73,12.74,113090.99548586363,4.8829,4.8905,4.8676,4.8714,113090.9955
2006-06-16 12:15:00,12.74,12.76,12.73,12.75,177001.6631028748,4.8714,4.8791,4.8676,4.8752,177001.6631
2006-06-16 12:20:00,12.75,12.75,12.72,12.73,113803.75386077454,4.8752,4.8752,4.8638,4.8676,113803.7539
2006-06-16 12:25:00,12.73,12.73,12.72,12.73,84580.66048942742,4.8676,4.8676,4.8638,4.8676,84580.6605
2006-06-16 12:30:00,12.72,12.73,12.71,12.72,109052.0313613685,4.8638,4.8676,4.8599,4.8638,109052.0314
2006-06-16 12:35:00,12.72,12.72,12.69,12.72,262057.4958422428,4.8638,4.8638,4.8523,4.8638,262057.4958
2006-06-16 12:40:00,12.72,12.73,12.7,12.71,133998.57448325018,4.8638,4.8676,4.8561,4.8599,133998.5745
2006-06-16 12:45:00,12.71,12.72,12.67,12.67,449037.7761938703,4.8599,4.8638,4.8446,4.8446,449037.7762
2006-06-16 12:50:00,12.67,12.74,12.67,12.71,230933.7134711333,4.8446,4.8714,4.8446,4.8599,230933.7135
2006-06-16 12:55:00,12.71,12.72,12.7,12.72,104062.72273699216,4.8599,4.8638,4.8561,4.8638,104062.7227
2006-06-16 13:00:00,12.72,12.72,12.7,12.72,127346.16298408172,4.8638,4.8638,4.8561,4.8638,127346.163
2006-06-16 13:05:00,12.72,12.72,12.71,12.71,105725.82561178428,4.8638,4.8638,4.8599,4.8599,105725.8256
2006-06-16 13:10:00,12.71,12.72,12.71,12.72,115704.44286053696,4.8599,4.8638,4.8599,4.8638,115704.4429
2006-06-16 13:15:00,12.72,12.72,12.71,12.72,63673.08149204087,4.8638,4.8638,4.8599,4.8638,63673.0815
2006-06-16 13:20:00,12.72,12.72,12.7,12.71,101924.44761225944,4.8638,4.8638,4.8561,4.8599,101924.4476
2006-06-16 13:25:00,12.7,12.75,12.7,12.74,249940.60346875744,4.8561,4.8752,4.8561,4.8714,249940.6035
2006-06-16 13:30:00,12.74,12.75,12.69,12.7,250178.18959372773,4.8714,4.8752,4.8523,4.8561,250178.1896
2006-06-16 13:35:00,12.7,12.72,12.69,12.71,149916.8448562604,4.8561,4.8638,4.8523,4.8599,149916.8449
2006-06-16 13:40:00,12.72,12.72,12.7,12.72,171537.18222855785,4.8638,4.8638,4.8561,4.8638,171537.1822
2006-06-16 13:45:00,12.72,12.73,12.71,12.72,120931.3376098836,4.8638,4.8676,4.8599,4.8638,120931.3376
2006-06-16 13:50:00,12.72,12.74,12.72,12.73,105963.41173675456,4.8638,4.8714,4.8638,4.8676,105963.4117
2006-06-16 13:55:00,12.73,12.74,12.73,12.74,82917.55761463531,4.8676,4.8714,4.8676,4.8714,82917.5576
2006-06-16 14:00:00,12.74,12.74,12.73,12.73,140175.81373247804,4.8714,4.8714,4.8676,4.8676,140175.8137
2006-06-16 14:05:00,12.73,12.74,12.72,12.73,78165.83511522927,4.8676,4.8714,4.8638,4.8676,78165.8351
2006-06-16 14:10:00,12.73,12.74,12.73,12.74,170349.25160370636,4.8676,4.8714,4.8676,4.8714,170349.2516
2006-06-16 14:15:00,12.74,12.78,12.74,12.76,338322.6419577097,4.8714,4.8867,4.8714,4.8791,338322.642
2006-06-16 14:20:00,12.76,12.78,12.76,12.77,148253.74198146828,4.8791,4.8867,4.8791,4.8829,148253.742
2006-06-16 14:25:00,12.77,12.77,12.73,12.73,411023.996198622,4.8829,4.8829,4.8676,4.8676,411023.9962
2006-06-16 14:30:00,12.73,12.74,12.73,12.73,224281.30197196483,4.8676,4.8714,4.8676,4.8676,224281.302
2006-06-16 14:35:00,12.73,12.73,12.71,12.72,348776.43145640293,4.8676,4.8676,4.8599,4.8638,348776.4315
2006-06-16 14:40:00,12.72,12.74,12.72,12.73,389403.65882632456,4.8638,4.8714,4.8638,4.8676,389403.6588
2006-06-16 14:45:00,12.73,12.74,12.72,12.73,136136.8496079829,4.8676,4.8714,4.8638,4.8676,136136.8496
2006-06-16 14:50:00,12.73,12.74,12.73,12.73,173675.45735329058,4.8676,4.8714,4.8676,4.8676,173675.4574
2006-06-16 14:55:00,12.73,12.73,12.72,12.73,326443.3357091946,4.8676,4.8676,4.8638,4.8676,326443.3357
2006-06-16 15:00:00,12.73,12.76,12.72,12.74,469232.59681634593,4.8676,4.8791,4.8638,4.8714,469232.5968
2006-06-16 15:05:00,12.73,12.76,12.72,12.74,358279.87645521504,4.8676,4.8791,4.8638,4.8714,358279.8765
2006-06-16 15:10:00,12.74,12.77,12.74,12.77,217153.7182228558,4.8714,4.8829,4.8714,4.8829,217153.7182
2006-06-16 15:15:00,12.77,12.77,12.74,12.76,177952.007602756,4.8829,4.8829,4.8714,4.8791,177952.0076
2006-06-16 15:20:00,12.76,12.77,12.75,12.77,196483.72535043955,4.8791,4.8829,4.8752,4.8829,196483.7254
2006-06-16 15:25:00,12.76,12.79,12.76,12.79,245426.4670943217,4.8791,4.8905,4.8791,4.8905,245426.4671
2006-06-16 15:30:00,12.79,12.8,12.78,12.78,368020.9075789974,4.8905,4.8944,4.8867,4.8867,368020.9076
2006-06-16 15:35:00,12.78,12.79,12.74,12.75,552625.3266809218,4.8867,4.8905,4.8714,4.8752,552625.3267
2006-06-16 15:40:00,12.75,12.77,12.74,12.74,465193.6326918508,4.8752,4.8829,4.8714,4.8714,465193.6327
2006-06-16 15:45:00,12.74,12.74,12.72,12.74,527678.7835590402,4.8714,4.8714,4.8638,4.8714,527678.7836
2006-06-16 15:50:00,12.74,12.75,12.73,12.75,646709.4321691614,4.8714,4.8752,4.8676,4.8752,646709.4322
2006-06-16 15:55:00,12.74,12.75,12.71,12.72,1043003.0886196246,4.8714,4.8752,4.8599,4.8638,1043003.0886
2006-06-19 09:30:00,12.78,12.81,12.69,12.71,855072.463768116,4.8867,4.8982,4.8523,4.8599,855072.4638
2006-06-19 09:35:00,12.71,12.75,12.7,12.73,429555.7139463056,4.8599,4.8752,4.8561,4.8676,429555.7139
2006-06-19 09:40:00,12.73,12.74,12.72,12.72,399144.6899501069,4.8676,4.8714,4.8638,4.8638,399144.69
2006-06-19 09:45:00,12.72,12.74,12.7,12.74,356854.3597053932,4.8638,4.8714,4.8561,4.8714,356854.3597
2006-06-19 09:50:00,12.74,12.74,12.72,12.74,179139.93822760752,4.8714,4.8714,4.8638,4.8714,179139.9382
2006-06-19 09:55:00,12.74,12.74,12.68,12.73,668329.7695414588,4.8714,4.8714,4.8485,4.8676,668329.7695
2006-06-19 10:00:00,12.73,12.78,12.72,12.77,372772.63007840345,4.8676,4.8867,4.8638,4.8829,372772.6301
2006-06-19 10:05:00,12.78,12.85,12.78,12.84,662865.2886671418,4.8867,4.9135,4.8867,4.9096,662865.2887
2006-06-19 10:10:00,12.84,12.84,12.76,12.77,360418.1515799477,4.9096,4.9096,4.8791,4.8829,360418.1516
2006-06-19 10:15:00,12.77,12.81,12.77,12.81,483725.3504395344,4.8829,4.8982,4.8829,4.8982,483725.3504
2006-06-19 10:20:00,12.81,12.83,12.77,12.77,355428.8429555714,4.8982,4.9058,4.8829,4.8829,355428.843
2006-06-19 10:25:00,12.77,12.8,12.75,12.8,325492.9912093134,4.8829,4.8944,4.8752,4.8944,325492.9912
2006-06-19 10:30:00,12.8,12.83,12.77,12.77,424803.9914468995,4.8944,4.9058,4.8829,4.8829,424803.9914
2006-06-19 10:35:00,12.77,12.82,12.76,12.81,302447.13708719413,4.8829,4.902,4.8791,4.8982,302447.1371
2006-06-19 10:40:00,12.81,12.82,12.8,12.82,174150.62960323118,4.8982,4.902,4.8944,4.902,174150.6296
2006-06-19 10:45:00,12.82,12.83,12.81,12.82,165359.94297933002,4.902,4.9058,4.8982,4.902,165359.943
2006-06-19 10:50:00,12.82,12.88,12.82,12.86,482299.8336897125,4.902,4.9249,4.902,4.9173,482299.8337
2006-06-19 10:55:00,12.85,12.89,12.84,12.88,260156.8068424804,4.9135,4.9288,4.9096,4.9249,260156.8068
2006-06-19 11:00:00,12.88,12.92,12.81,12.91,626514.6115466857,4.9249,4.9402,4.8982,4.9364,626514.6115
2006-06-19 11:05:00,12.91,12.91,12.88,12.91,345212.6395818484,4.9364,4.9364,4.9249,4.9364,345212.6396
2006-06-19 11:10:00,12.91,12.96,12.91,12.95,358992.634830126,4.9364,4.9555,4.9364,4.9517,358992.6348
2006-06-19 11:15:00,12.94,12.95,12.9,12.95,292943.692088382,4.9479,4.9517,4.9326,4.9517,292943.6921
2006-06-19 11:20:00,12.95,12.95,12.9,12.9,203373.7229745783,4.9517,4.9517,4.9326,4.9326,203373.723
2006-06-19 11:25:00,12.9,12.91,12.88,12.89,340460.9170824424,4.9326,4.9364,4.9249,4.9288,340460.9171
2006-06-19 11:30:00,12.89,12.93,12.88,12.9,320028.51033499645,4.9288,4.9441,4.9249,4.9326,320028.5103
2006-06-19 11:35:00,12.9,12.91,12.88,12.9,301971.9648372535,4.9326,4.9364,4.9249,4.9326,301971.9648
2006-06-19 11:40:00,12.9,12.93,12.89,12.9,244713.7087194108,4.9326,4.9441,4.9288,4.9326,244713.7087
2006-06-19 11:45:00,12.9,12.92,12.9,12.91,148728.91423140888,4.9326,4.9402,4.9326,4.9364,148728.9142
2006-06-19 11:50:00,12.91,12.92,12.89,12.91,288904.7279638869,4.9364,4.9402,4.9288,4.9364,288904.728
2006-06-19 11:55:00,12.91,12.94,12.9,12.93,130672.36873366596,4.9364,4.9479,4.9326,4.9441,130672.3687
2006-06-19 12:00:00,12.93,12.96,12.92,12.92,223568.543597054,4.9441,4.9555,4.9402,4.9402,223568.5436
2006-06-19 12:05:00,12.92,12.95,12.92,12.93,237348.53884533144,4.9402,4.9517,4.9402,4.9441,237348.5388
2006-06-19 12:10:00,12.93,12.93,12.91,12.93,136849.6079828938,4.9441,4.9441,4.9364,4.9441,136849.608
2006-06-19 12:15:00,12.93,12.95,12.92,12.94,186980.28035162747,4.9441,4.9517,4.9402,4.9479,186980.2804
2006-06-19 12:20:00,12.93,12.96,12.93,12.95,214777.8569731528,4.9441,4.9555,4.9441,4.9517,214777.857
2006-06-19 12:25:00,12.95,12.95,12.93,12.93,317177.47683535283,4.9517,4.9517,4.9441,4.9441,317177.4768
2006-06-19 12:30:00,12.93,12.95,12.93,12.94,228082.67997148968,4.9441,4.9517,4.9441,4.9479,228082.68
2006-06-19 12:35:00,12.94,12.94,12.93,12.94,214065.09859824184,4.9479,4.9479,4.9441,4.9479,214065.0986
2006-06-19 12:40:00,12.94,12.96,12.93,12.96,160608.22047992397,4.9479,4.9555,4.9441,4.9555,160608.2205
2006-06-19 12:45:00,12.95,12.96,12.93,12.94,164884.77072938942,4.9517,4.9555,4.9441,4.9479,164884.7707
2006-06-19 12:50:00,12.93,12.94,12.92,12.92,256593.01496792588,4.9441,4.9479,4.9402,4.9402,256593.015
2006-06-19 12:55:00,12.92,12.93,12.92,12.92,156569.25635542884,4.9402,4.9441,4.9402,4.9402,156569.2564
2006-06-19 13:00:00,12.92,12.93,12.9,12.9,177476.8353528154,4.9402,4.9441,4.9326,4.9326,177476.8354
2006-06-19 13:05:00,12.9,12.9,12.88,12.9,284390.5915894512,4.9326,4.9326,4.9249,4.9326,284390.5916
2006-06-19 13:10:00,12.89,12.89,12.82,12.84,573532.9056783085,4.9288,4.9288,4.902,4.9096,573532.9057
2006-06-19 13:15:00,12.83,12.86,12.83,12.85,415062.9603231172,4.9058,4.9173,4.9058,4.9135,415062.9603
2006-06-19 13:20:00,12.85,12.85,12.81,12.84,307911.6179615111,4.9135,4.9135,4.8982,4.9096,307911.618
2006-06-19 13:25:00,12.84,12.85,12.78,12.81,538607.745307674,4.9096,4.9135,4.8867,4.8982,538607.7453
2006-06-19 13:30:00,12.8,12.81,12.79,12.8,278450.9384651936,4.8944,4.8982,4.8905,4.8944,278450.9385
2006-06-19 13:35:00,12.8,12.82,12.77,12.78,328344.024708957,4.8944,4.902,4.8829,4.8867,328344.0247
2006-06-19 13:40:00,12.78,12.81,12.74,12.81,354716.0845806605,4.8867,4.8982,4.8714,4.8982,354716.0846
2006-06-19 13:45:00,12.81,12.84,12.8,12.82,265146.11546685675,4.8982,4.9096,4.8944,4.902,265146.1155
2006-06-19 13:50:00,12.82,12.82,12.77,12.78,229270.6105963412,4.902,4.902,4.8829,4.8867,229270.6106
2006-06-19 13:55:00,12.79,12.8,12.76,12.77,197671.65597529104,4.8905,4.8944,4.8791,4.8829,197671.656
2006-06-19 14:00:00,12.76,12.77,12.74,12.76,421477.7856973153,4.8791,4.8829,4.8714,4.8791,421477.7857
2006-06-19 14:05:00,12.76,12.77,12.74,12.76,272986.4575908767,4.8791,4.8829,4.8714,4.8791,272986.4576
2006-06-19 14:10:00,12.77,12.79,12.77,12.78,261107.1513423616,4.8829,4.8905,4.8829,4.8867,261107.1513
2006-06-19 14:15:00,12.79,12.81,12.78,12.78,225706.8187217867,4.8905,4.8982,4.8867,4.8867,225706.8187
2006-06-19 14:20:00,12.79,12.84,12.72,12.72,556664.290805417,4.8905,4.9096,4.8638,4.8638,556664.2908
2006-06-19 14:25:00,12.73,12.75,12.71,12.74,390829.1755761464,4.8676,4.8752,4.8599,4.8714,390829.1756
2006-06-19 14:30:00,12.74,12.75,12.72,12.74,358755.0487051556,4.8714,4.8752,4.8638,4.8714,358755.0487
2006-06-19 14:35:00,12.75,12.75,12.71,12.72,456165.35994297935,4.8752,4.8752,4.8599,4.8638,456165.3599
2006-06-19 14:40:00,12.72,12.73,12.69,12.69,442860.5369446424,4.8638,4.8676,4.8523,4.8523,442860.5369
2006-06-19 14:45:00,12.69,12.7,12.67,12.68,410548.8239486814,4.8523,4.8561,4.8446,4.8485,410548.8239
2006-06-19 14:50:00,12.68,12.71,12.66,12.68,555001.1879306248,4.8485,4.8599,4.8408,4.8485,555001.1879
2006-06-19 14:55:00,12.67,12.71,12.64,12.64,953670.7056307913,4.8446,4.8599,4.8332,4.8332,953670.7056
2006-06-19 15:00:00,12.64,12.7,12.63,12.7,454027.0848182466,4.8332,4.8561,4.8293,4.8561,454027.0848
2006-06-19 15:05:00,12.7,12.73,12.69,12.69,306486.10121168924,4.8561,4.8676,4.8523,4.8523,306486.1012
2006-06-19 15:10:00,12.69,12.7,12.66,12.67,304110.23996198626,4.8523,4.8561,4.8408,4.8446,304110.24
2006-06-19 15:15:00,12.67,12.72,12.67,12.71,181040.62722737,4.8446,4.8638,4.8446,4.8599,181040.6272
2006-06-19 15:20:00,12.71,12.72,12.68,12.69,383226.4195770967,4.8599,4.8638,4.8485,4.8523,383226.4196
2006-06-19 15:25:00,12.69,12.75,12.69,12.71,385839.86695177,4.8523,4.8752,4.8523,4.8599,385839.867
2006-06-19 15:30:00,12.71,12.73,12.7,12.73,205987.1703492516,4.8599,4.8676,4.8561,4.8676,205987.1703
2006-06-19 15:35:00,12.72,12.73,12.69,12.69,373722.9745782847,4.8638,4.8676,4.8523,4.8523,373722.9746
2006-06-19 15:40:00,12.69,12.71,12.65,12.66,434069.8503207413,4.8523,4.8599,4.837,4.8408,434069.8503
2006-06-19 15:45:00,12.66,12.69,12.64,12.67,603468.7574245664,4.8408,4.8523,4.8332,4.8446,603468.7574
2006-06-19 15:50:00,12.67,12.69,12.66,12.67,532668.0921834165,4.8446,4.8523,4.8408,4.8446,532668.0922
2006-06-19 15:55:00,12.67,12.7,12.64,12.66,934426.2295081968,4.8446,4.8561,4.8332,4.8408,934426.2295
2006-06-20 09:30:00,12.66,12.84,12.64,12.66,865526.2532668093,4.8408,4.9096,4.8332,4.8408,865526.2533
2006-06-20 09:35:00,12.66,12.72,12.64,12.7,386790.2114516512,4.8408,4.8638,4.8332,4.8561,386790.2115
2006-06-20 09:40:00,12.7,12.73,12.68,12.69,321929.19933475886,4.8561,4.8676,4.8485,4.8523,321929.1993
2006-06-20 09:45:00,12.69,12.7,12.63,12.64,448325.0178189594,4.8523,4.8561,4.8293,4.8332,448325.0178
2006-06-20 09:50:00,12.64,12.73,12.64,12.73,274174.3882157282,4.8332,4.8676,4.8332,4.8676,274174.3882
2006-06-20 09:55:00,12.72,12.72,12.65,12.69,211451.6512235685,4.8638,4.8638,4.837,4.8523,211451.6512
2006-06-20 10:00:00,12.69,12.72,12.66,12.67,270135.42409123306,4.8523,4.8638,4.8408,4.8446,270135.4241
2006-06-20 10:05:00,12.67,12.69,12.64,12.64,283202.6609645997,4.8446,4.8523,4.8332,4.8332,283202.661
2006-06-20 10:10:00,12.64,12.66,12.64,12.64,213589.9263483013,4.8332,4.8408,4.8332,4.8332,213589.9263
2006-06-20 10:15:00,12.64,12.7,12.64,12.67,305535.75671180803,4.8332,4.8561,4.8332,4.8446,305535.7567
2006-06-20 10:20:00,12.67,12.69,12.63,12.65,364932.2879543835,4.8446,4.8523,4.8293,4.837,364932.288
2006-06-20 10:25:00,12.65,12.65,12.6,12.61,817771.4421477786,4.837,4.837,4.8179,4.8217,817771.4421
2006-06-20 10:30:00,12.61,12.68,12.61,12.67,538370.1591827037,4.8217,4.8485,4.8217,4.8446,538370.1592
2006-06-20 10:35:00,12.67,12.7,12.66,12.69,224994.0603468757,4.8446,4.8561,4.8408,4.8523,224994.0603
2006-06-20 10:40:00,12.69,12.7,12.66,12.66,154430.98123069614,4.8523,4.8561,4.8408,4.8408,154430.9812
2006-06-20 10:45:00,12.65,12.66,12.62,12.64,328344.024708957,4.837,4.8408,4.8255,4.8332,328344.0247
2006-06-20 10:50:00,12.64,12.69,12.64,12.69,316939.89071038255,4.8332,4.8523,4.8332,4.8523,316939.8907
2006-06-20 10:55:00,12.69,12.69,12.66,12.66,215728.201473034,4.8523,4.8523,4.8408,4.8408,215728.2015
2006-06-20 11:00:00,12.66,12.71,12.64,12.71,367308.1492040865,4.8408,4.8599,4.8332,4.8599,367308.1492
2006-06-20 11:05:00,12.7,12.74,12.69,12.73,523639.81943454506,4.8561,4.8714,4.8523,4.8676,523639.8194
2006-06-20 11:10:00,12.73,12.75,12.72,12.74,312425.7543359468,4.8676,4.8752,4.8638,4.8714,312425.7543
2006-06-20 11:15:00,12.74,12.74,12.71,12.71,188405.79710144928,4.8714,4.8714,4.8599,4.8599,188405.7971
2006-06-20 11:20:00,12.71,12.75,12.71,12.74,228557.85222143028,4.8599,4.8752,4.8599,4.8714,228557.8522
2006-06-20 11:25:00,12.74,12.8,12.74,12.79,250415.77571869805,4.8714,4.8944,4.8714,4.8905,250415.7757
2006-06-20 11:30:00,12.79,12.8,12.77,12.79,290092.6585887384,4.8905,4.8944,4.8829,4.8905,290092.6586
2006-06-20 11:35:00,12.79,12.83,12.79,12.8,294844.38108814444,4.8905,4.9058,4.8905,4.8944,294844.3811
2006-06-20 11:40:00,12.8,12.82,12.76,12.77,373722.9745782847,4.8944,4.902,4.8791,4.8829,373722.9746
2006-06-20 11:45:00,12.76,12.77,12.74,12.75,172249.94060346877,4.8791,4.8829,4.8714,4.8752,172249.9406
2006-06-20 11:50:00,12.75,12.77,12.67,12.77,327868.8524590164,4.8752,4.8829,4.8446,4.8829,327868.8525
2006-06-20 11:55:00,12.77,12.79,12.76,12.78,190306.4861012117,4.8829,4.8905,4.8791,4.8867,190306.4861
2006-06-20 12:00:00,12.78,12.79,12.76,12.76,93371.34711332858,4.8867,4.8905,4.8791,4.8791,93371.3471
2006-06-20 12:05:00,12.76,12.76,12.74,12.74,100023.75861249704,4.8791,4.8791,4.8714,4.8714,100023.7586
2006-06-20 12:10:00,12.74,12.75,12.73,12.74,123069.6127346163,4.8714,4.8752,4.8676,4.8714,123069.6127
2006-06-20 12:15:00,12.74,12.75,12.72,12.72,191732.0028510335,4.8714,4.8752,4.8638,4.8638,191732.0029
2006-06-20 12:20:00,12.72,12.77,12.72,12.77,152767.87835590402,4.8638,4.8829,4.8638,4.8829,152767.8784
2006-06-20 12:25:00,12.77,12.78,12.76,12.76,175100.97410311238,4.8829,4.8867,4.8791,4.8791,175100.9741
2006-06-20 12:30:00,12.76,12.76,12.72,12.72,121406.5098598242,4.8791,4.8791,4.8638,4.8638,121406.5099
2006-06-20 12:35:00,12.72,12.74,12.65,12.74,124257.5433594678,4.8638,4.8714,4.837,4.8714,124257.5434
2006-06-20 12:40:00,12.74,12.75,12.74,12.75,68424.8039914469,4.8714,4.8752,4.8714,4.8752,68424.804
2006-06-20 12:45:00,12.75,12.77,12.75,12.77,81967.2131147541,4.8752,4.8829,4.8752,4.8829,81967.2131
2006-06-20 12:50:00,12.76,12.77,12.74,12.74,182703.73010216205,4.8791,4.8829,4.8714,4.8714,182703.7301
2006-06-20 12:55:00,12.74,12.75,12.73,12.73,90757.89973865528,4.8714,4.8752,4.8676,4.8676,90757.8997
2006-06-20 13:00:00,12.74,12.74,12.73,12.74,19006.88999762414,4.8714,4.8714,4.8676,4.8714,19006.89
2006-06-20 13:05:00,12.74,12.75,12.74,12.74,83392.72986457591,4.8714,4.8752,4.8714,4.8714,83392.7299
2006-06-20 13:10:00,12.74,12.75,12.74,12.74,36113.090995485865,4.8714,4.8752,4.8714,4.8714,36113.091
2006-06-20 13:15:00,12.74,12.74,12.74,12.74,62722.73699215966,4.8714,4.8714,4.8714,4.8714,62722.737
2006-06-20 13:20:00,12.74,12.74,12.72,12.72,59871.70349251604,4.8714,4.8714,4.8638,4.8638,59871.7035
2006-06-20 13:25:00,12.72,12.73,12.72,12.72,191494.4167260632,4.8638,4.8676,4.8638,4.8638,191494.4167
2006-06-20 13:30:00,12.73,12.73,12.69,12.72,381563.3167023046,4.8676,4.8676,4.8523,4.8638,381563.3167
2006-06-20 13:35:00,12.72,12.72,12.7,12.72,217628.8904727964,4.8638,4.8638,4.8561,4.8638,217628.8905
2006-06-20 13:40:00,12.72,12.76,12.71,12.74,242337.84746970772,4.8638,4.8791,4.8599,4.8714,242337.8475
2006-06-20 13:45:00,12.74,12.74,12.71,12.72,62247.56474221905,4.8714,4.8714,4.8599,4.8638,62247.5647
2006-06-20 13:50:00,12.72,12.73,12.71,12.72,185792.34972677595,4.8638,4.8676,4.8599,4.8638,185792.3497
2006-06-20 13:55:00,12.73,12.73,12.69,12.71,199097.17272511285,4.8676,4.8676,4.8523,4.8599,199097.1727
2006-06-20 14:00:00,12.71,12.71,12.69,12.7,166072.7013542409,4.8599,4.8599,4.8523,4.8561,166072.7014
2006-06-20 14:05:00,12.7,12.72,12.7,12.72,88382.03848895225,4.8561,4.8638,4.8561,4.8638,88382.0385
2006-06-20 14:10:00,12.72,12.72,12.69,12.69,117367.54573532904,4.8638,4.8638,4.8523,4.8523,117367.5457
2006-06-20 14:15:00,12.7,12.7,12.63,12.67,576146.3530529817,4.8561,4.8561,4.8293,4.8446,576146.3531
2006-06-20 14:20:00,12.68,12.69,12.63,12.63,446899.5010691376,4.8485,4.8523,4.8293,4.8293,446899.5011
2006-06-20 14:25:00,12.63,12.64,12.61,12.63,378712.28320266097,4.8293,4.8332,4.8217,4.8293,378712.2832
2006-06-20 14:30:00,12.63,12.65,12.63,12.64,271085.76859111426,4.8293,4.837,4.8293,4.8332,271085.7686
2006-06-20 14:35:00,12.64,12.69,12.64,12.68,237823.71109527204,4.8332,4.8523,4.8332,4.8485,237823.7111
2006-06-20 14:40:00,12.68,12.69,12.68,12.69,256830.6010928962,4.8485,4.8523,4.8485,4.8523,256830.6011
2006-06-20 14:45:00,12.69,12.69,12.68,12.69,611784.271798527,4.8523,4.8523,4.8485,4.8523,611784.2718
2006-06-20 14:50:00,12.69,12.72,12.69,12.71,394868.1397006415,4.8523,4.8638,4.8523,4.8599,394868.1397
2006-06-20 14:55:00,12.72,12.72,12.69,12.71,164647.1846044191,4.8638,4.8638,4.8523,4.8599,164647.1846
2006-06-20 15:00:00,12.71,12.72,12.68,12.69,172012.35447849846,4.8599,4.8638,4.8485,4.8523,172012.3545
2006-06-20 15:05:00,12.7,12.72,12.69,12.7,416013.3048229984,4.8561,4.8638,4.8523,4.8561,416013.3048
2006-06-20 15:10:00,12.7,12.72,12.7,12.71,145402.70848182467,4.8561,4.8638,4.8561,4.8599,145402.7085
2006-06-20 15:15:00,12.72,12.72,12.69,12.7,241625.0890947969,4.8638,4.8638,4.8523,4.8561,241625.0891
2006-06-20 15:20:00,12.7,12.7,12.69,12.7,301496.7925873129,4.8561,4.8561,4.8523,4.8561,301496.7926
2006-06-20 15:25:00,12.7,12.72,12.69,12.69,156569.25635542884,4.8561,4.8638,4.8523,4.8523,156569.2564
2006-06-20 15:30:00,12.69,12.71,12.69,12.71,233784.7469707769,4.8523,4.8599,4.8523,4.8599,233784.747
2006-06-20 15:35:00,12.71,12.71,12.68,12.69,612497.0301734379,4.8599,4.8599,4.8485,4.8523,612497.0302
2006-06-20 15:40:00,12.69,12.7,12.69,12.7,573057.7334283678,4.8523,4.8561,4.8523,4.8561,573057.7334
2006-06-20 15:45:00,12.7,12.7,12.69,12.69,205036.8258493704,4.8561,4.8561,4.8523,4.8523,205036.8258
2006-06-20 15:50:00,12.69,12.69,12.68,12.69,659539.0829175577,4.8523,4.8523,4.8485,4.8523,659539.0829
2006-06-20 15:55:00,12.69,12.7,12.68,12.69,687574.2456640532,4.8523,4.8561,4.8485,4.8523,687574.2457
2006-06-21 09:30:00,12.7,12.77,12.67,12.7,834877.6431456403,4.8561,4.8829,4.8446,4.8561,834877.6431
2006-06-21 09:35:00,12.7,12.77,12.69,12.77,398669.5177001663,4.8561,4.8829,4.8523,4.8829,398669.5177
2006-06-21 09:40:00,12.77,12.82,12.77,12.82,803753.8607745308,4.8829,4.902,4.8829,4.902,803753.8608
2006-06-21 09:45:00,12.81,12.85,12.81,12.85,607032.5492991209,4.8982,4.9135,4.8982,4.9135,607032.5493
2006-06-21 09:50:00,12.85,12.86,12.82,12.83,741743.8821572821,4.9135,4.9173,4.902,4.9058,741743.8822
2006-06-21 09:55:00,12.83,12.83,12.79,12.8,252078.8785934901,4.9058,4.9058,4.8905,4.8944,252078.8786
2006-06-21 10:00:00,12.8,12.85,12.8,12.84,465668.8049417914,4.8944,4.9135,4.8944,4.9096,465668.8049
2006-06-21 10:05:00,12.84,12.88,12.84,12.85,524827.7500593965,4.9096,4.9249,4.9096,4.9135,524827.7501
2006-06-21 10:10:00,12.85,12.91,12.85,12.88,665478.7360418151,4.9135,4.9364,4.9135,4.9249,665478.736
2006-06-21 10:15:00,12.88,12.88,12.85,12.85,590639.1066761701,4.9249,4.9249,4.9135,4.9135,590639.1067
2006-06-21 10:20:00,12.85,12.85,12.8,12.8,791874.5545260157,4.9135,4.9135,4.8944,4.8944,791874.5545
2006-06-21 10:25:00,12.81,12.81,12.78,12.79,592539.7956759325,4.8982,4.8982,4.8867,4.8905,592539.7957
2006-06-21 10:30:00,12.79,12.85,12.78,12.82,807792.824899026,4.8905,4.9135,4.8867,4.902,807792.8249
2006-06-21 10:35:00,12.82,12.82,12.79,12.81,336897.12520788785,4.902,4.902,4.8905,4.8982,336897.1252
2006-06-21 10:40:00,12.81,12.81,12.79,12.8,280589.2135899264,4.8982,4.8982,4.8905,4.8944,280589.2136
2006-06-21 10:45:00,12.8,12.81,12.77,12.77,401282.96507483965,4.8944,4.8982,4.8829,4.8829,401282.9651
2006-06-21 10:50:00,12.77,12.78,12.75,12.75,391541.93395105726,4.8829,4.8867,4.8752,4.8752,391541.934
2006-06-21 10:55:00,12.75,12.76,12.71,12.72,980042.7655024946,4.8752,4.8791,4.8599,4.8638,980042.7655
2006-06-21 11:00:00,12.72,12.77,12.67,12.77,1059634.1173675458,4.8638,4.8829,4.8446,4.8829,1059634.1174
2006-06-21 11:05:00,12.76,12.78,12.76,12.77,436445.7115704443,4.8791,4.8867,4.8791,4.8829,436445.7116
2006-06-21 11:10:00,12.77,12.8,12.77,12.78,563316.7023045854,4.8829,4.8944,4.8829,4.8867,563316.7023
2006-06-21 11:15:00,12.78,12.8,12.78,12.79,282014.73033974814,4.8867,4.8944,4.8867,4.8905,282014.7303
2006-06-21 11:20:00,12.8,12.8,12.77,12.79,210026.1344737468,4.8944,4.8944,4.8829,4.8905,210026.1345
2006-06-21 11:25:00,12.8,12.83,12.79,12.83,430030.8861962461,4.8944,4.9058,4.8905,4.9058,430030.8862
2006-06-21 11:30:00,12.83,12.84,12.82,12.83,377286.7664528392,4.9058,4.9096,4.902,4.9058,377286.7665
2006-06-21 11:35:00,12.82,12.83,12.79,12.82,316939.89071038255,4.902,4.9058,4.8905,4.902,316939.8907
2006-06-21 11:40:00,12.82,12.84,12.8,12.83,244000.9503444999,4.902,4.9096,4.8944,4.9058,244000.9503
2006-06-21 11:45:00,12.83,12.84,12.79,12.8,757186.9802803516,4.9058,4.9096,4.8905,4.8944,757186.9803
2006-06-21 11:50:00,12.8,12.82,12.8,12.82,154906.15348063674,4.8944,4.902,4.8944,4.902,154906.1535
2006-06-21 11:55:00,12.82,12.83,12.82,12.83,117605.13186029936,4.902,4.9058,4.902,4.9058,117605.1319
2006-06-21 12:00:00,12.83,12.84,12.82,12.83,276312.6633404609,4.9058,4.9096,4.902,4.9058,276312.6633
2006-06-21 12:05:00,12.83,12.87,12.83,12.86,298408.17296269897,4.9058,4.9211,4.9058,4.9173,298408.173
2006-06-21 12:10:00,12.86,12.87,12.83,12.83,229983.3689712521,4.9173,4.9211,4.9058,4.9058,229983.369
2006-06-21 12:15:00,12.83,12.87,12.83,12.85,214777.8569731528,4.9058,4.9211,4.9058,4.9135,214777.857
2006-06-21 12:20:00,12.86,12.88,12.85,12.85,284390.5915894512,4.9173,4.9249,4.9135,4.9135,284390.5916
2006-06-21 12:25:00,12.86,12.89,12.85,12.88,201710.62009978617,4.9173,4.9288,4.9135,4.9249,201710.6201
2006-06-21 12:30:00,12.88,12.89,12.87,12.88,339035.4003326206,4.9249,4.9288,4.9211,4.9249,339035.4003
2006-06-21 12:35:00,12.89,12.89,12.88,12.89,125207.88785934902,4.9288,4.9288,4.9249,4.9288,125207.8879
2006-06-21 12:40:00,12.89,12.9,12.88,12.88,208600.6177239249,4.9288,4.9326,4.9249,4.9249,208600.6177
2006-06-21 12:45:00,12.88,12.89,12.87,12.87,181278.21335234024,4.9249,4.9288,4.9211,4.9211,181278.2134
2006-06-21 12:50:00,12.87,12.87,12.85,12.86,294131.6227132336,4.9211,4.9211,4.9135,4.9173,294131.6227
2006-06-21 12:55:00,12.86,12.86,12.85,12.85,231408.8857210739,4.9173,4.9173,4.9135,4.9135,231408.8857
2006-06-21 13:00:00,12.86,12.86,12.85,12.86,196721.31147540984,4.9173,4.9173,4.9135,4.9173,196721.3115
2006-06-21 13:05:00,12.86,12.87,12.85,12.86,191494.4167260632,4.9173,4.9211,4.9135,4.9173,191494.4167
2006-06-21 13:10:00,12.86,12.86,12.85,12.86,116654.78736041817,4.9173,4.9173,4.9135,4.9173,116654.7874
2006-06-21 13:15:00,12.86,12.86,12.82,12.82,245426.4670943217,4.9173,4.9173,4.902,4.902,245426.4671
2006-06-21 13:20:00,12.83,12.84,12.82,12.83,234497.50534568785,4.9058,4.9096,4.902,4.9058,234497.5053
2006-06-21 13:25:00,12.83,12.83,12.81,12.82,122832.026609646,4.9058,4.9058,4.8982,4.902,122832.0266
2006-06-21 13:30:00,12.81,12.84,12.81,12.84,388453.31432644336,4.8982,4.9096,4.8982,4.9096,388453.3143
2006-06-21 13:35:00,12.84,12.84,12.83,12.84,252078.8785934901,4.9096,4.9096,4.9058,4.9096,252078.8786
2006-06-21 13:40:00,12.83,12.84,12.83,12.83,211926.8234735092,4.9058,4.9096,4.9058,4.9058,211926.8235
2006-06-21 13:45:00,12.83,12.84,12.83,12.84,160370.63435495368,4.9058,4.9096,4.9058,4.9096,160370.6344
2006-06-21 13:50:00,12.83,12.85,12.83,12.84,190068.8999762414,4.9058,4.9135,4.9058,4.9096,190068.9
2006-06-21 13:55:00,12.84,12.88,12.84,12.87,369446.4243288192,4.9096,4.9249,4.9096,4.9211,369446.4243
2006-06-21 14:00:00,12.88,12.91,12.88,12.9,1066761.7011166548,4.9249,4.9364,4.9249,4.9326,1066761.7011
2006-06-21 14:05:00,12.9,12.91,12.9,12.9,305298.17058683775,4.9326,4.9364,4.9326,4.9326,305298.1706
2006-06-21 14:10:00,12.9,12.91,12.89,12.89,293418.86433832266,4.9326,4.9364,4.9288,4.9288,293418.8643
2006-06-21 14:15:00,12.89,12.9,12.89,12.9,252078.8785934901,4.9288,4.9326,4.9288,4.9326,252078.8786
2006-06-21 14:20:00,12.9,12.95,12.9,12.94,500593.96531242575,4.9326,4.9517,4.9326,4.9479,500593.9653
2006-06-21 14:25:00,12.94,12.94,12.92,12.92,333333.3333333333,4.9479,4.9479,4.9402,4.9402,333333.3333
2006-06-21 14:30:00,12.92,12.92,12.91,12.92,193632.6918507959,4.9402,4.9402,4.9364,4.9402,193632.6919
2006-06-21 14:35:00,12.92,12.92,12.89,12.91,271798.5269660252,4.9402,4.9402,4.9288,4.9364,271798.527
2006-06-21 14:40:00,12.91,12.96,12.91,12.94,675219.7671655975,4.9364,4.9555,4.9364,4.9479,675219.7672
2006-06-21 14:45:00,12.94,12.96,12.94,12.95,240674.74459491565,4.9479,4.9555,4.9479,4.9517,240674.7446
2006-06-21 14:50:00,12.95,12.96,12.92,12.96,275837.49109052034,4.9517,4.9555,4.9402,4.9555,275837.4911
2006-06-21 14:55:00,12.96,12.97,12.95,12.96,394868.1397006415,4.9555,4.9594,4.9517,4.9555,394868.1397
2006-06-21 15:00:00,12.96,13.01,12.96,12.97,718460.4419101925,4.9555,4.9747,4.9555,4.9594,718460.4419
2006-06-21 15:05:00,12.97,12.98,12.96,12.96,275599.90496555,4.9594,4.9632,4.9555,4.9555,275599.905
2006-06-21 15:10:00,12.96,12.96,12.94,12.96,292706.10596341174,4.9555,4.9555,4.9479,4.9555,292706.106
2006-06-21 15:15:00,12.96,12.96,12.95,12.95,172012.35447849846,4.9555,4.9555,4.9517,4.9517,172012.3545
2006-06-21 15:20:00,12.95,12.98,12.95,12.98,279163.69684010453,4.9517,4.9632,4.9517,4.9632,279163.6968
2006-06-21 15:25:00,12.98,12.98,12.94,12.94,294844.38108814444,4.9632,4.9632,4.9479,4.9479,294844.3811
2006-06-21 15:30:00,12.94,12.94,12.88,12.88,511522.9270610596,4.9479,4.9479,4.9249,4.9249,511522.9271
2006-06-21 15:35:00,12.88,12.92,12.88,12.92,377286.7664528392,4.9249,4.9402,4.9249,4.9402,377286.7665
2006-06-21 15:40:00,12.92,12.93,12.9,12.91,519363.2691850796,4.9402,4.9441,4.9326,4.9364,519363.2692
2006-06-21 15:45:00,12.91,12.91,12.89,12.9,311475.4098360656,4.9364,4.9364,4.9288,4.9326,311475.4098
2006-06-21 15:50:00,12.9,12.96,12.9,12.95,1274649.5604656688,4.9326,4.9555,4.9326,4.9517,1274649.5605
2006-06-21 15:55:00,12.95,12.95,12.92,12.94,1287479.211214065,4.9517,4.9517,4.9402,4.9479,1287479.2112
2006-06-22 09:30:00,12.84,12.93,12.77,12.91,1145877.8807317652,4.9096,4.9441,4.8829,4.9364,1145877.8807
2006-06-22 09:35:00,12.91,12.93,12.88,12.93,327631.2663340461,4.9364,4.9441,4.9249,4.9441,327631.2663
2006-06-22 09:40:00,12.93,12.96,12.88,12.9,645283.9154193396,4.9441,4.9555,4.9249,4.9326,645283.9154
2006-06-22 09:45:00,12.9,12.94,12.86,12.93,393680.20907579,4.9326,4.9479,4.9173,4.9441,393680.2091
2006-06-22 09:50:00,12.93,12.93,12.84,12.86,259681.6345925398,4.9441,4.9441,4.9096,4.9173,259681.6346
2006-06-22 09:55:00,12.86,12.88,12.85,12.88,147540.9836065574,4.9173,4.9249,4.9135,4.9249,147540.9836
2006-06-22 10:00:00,12.88,12.89,12.82,12.87,420765.0273224044,4.9249,4.9288,4.902,4.9211,420765.0273
2006-06-22 10:05:00,12.87,12.88,12.82,12.85,434069.8503207413,4.9211,4.9249,4.902,4.9135,434069.8503
2006-06-22 10:10:00,12.85,12.85,12.8,12.8,281301.9719648373,4.9135,4.9135,4.8944,4.8944,281301.972
2006-06-22 10:15:00,12.8,12.83,12.77,12.81,564029.4606794963,4.8944,4.9058,4.8829,4.8982,564029.4607
2006-06-22 10:20:00,12.81,12.82,12.78,12.79,263958.18484200526,4.8982,4.902,4.8867,4.8905,263958.1848
2006-06-22 10:25:00,12.79,12.8,12.75,12.78,379187.4554526016,4.8905,4.8944,4.8752,4.8867,379187.4555
2006-06-22 10:30:00,12.77,12.77,12.73,12.77,365645.0463292944,4.8829,4.8829,4.8676,4.8829,365645.0463
2006-06-22 10:35:00,12.77,12.77,12.74,12.76,240437.15846994537,4.8829,4.8829,4.8714,4.8791,240437.1585
2006-06-22 10:40:00,12.76,12.79,12.75,12.77,506771.2045616536,4.8791,4.8905,4.8752,4.8829,506771.2046
2006-06-22 10:45:00,12.77,12.78,12.74,12.75,282489.9025896888,4.8829,4.8867,4.8714,4.8752,282489.9026
2006-06-22 10:50:00,12.75,12.77,12.75,12.75,194345.4502257068,4.8752,4.8829,4.8752,4.8752,194345.4502
2006-06-22 10:55:00,12.75,12.76,12.73,12.74,267521.9767165598,4.8752,4.8791,4.8676,4.8714,267521.9767
2006-06-22 11:00:00,12.74,12.74,12.72,12.72,332620.57495842245,4.8714,4.8714,4.8638,4.8638,332620.575
2006-06-22 11:05:00,12.72,12.74,12.72,12.74,193157.5196008553,4.8638,4.8714,4.8638,4.8714,193157.5196
2006-06-22 11:10:00,12.74,12.75,12.72,12.75,184604.4191019245,4.8714,4.8752,4.8638,4.8752,184604.4191
2006-06-22 11:15:00,12.75,12.77,12.74,12.77,256355.4288429556,4.8752,4.8829,4.8714,4.8829,256355.4288
2006-06-22 11:20:00,12.76,12.78,12.75,12.77,285816.108339273,4.8791,4.8867,4.8752,4.8829,285816.1083
2006-06-22 11:25:00,12.77,12.78,12.74,12.74,219529.5794725588,4.8829,4.8867,4.8714,4.8714,219529.5795
2006-06-22 11:30:00,12.74,12.77,12.74,12.77,299833.6897125208,4.8714,4.8829,4.8714,4.8829,299833.6897
2006-06-22 11:35:00,12.77,12.77,12.75,12.75,206699.9287241625,4.8829,4.8829,4.8752,4.8752,206699.9287
2006-06-22 11:40:00,12.75,12.77,12.73,12.74,244000.9503444999,4.8752,4.8829,4.8676,4.8714,244000.9503
2006-06-22 11:45:00,12.74,12.75,12.73,12.74,171062.00997861725,4.8714,4.8752,4.8676,4.8714,171062.01
2006-06-22 11:50:00,12.74,12.75,12.72,12.74,320978.85483487765,4.8714,4.8752,4.8638,4.8714,320978.8548
2006-06-22 11:55:00,12.74,12.76,12.73,12.73,129484.43810881444,4.8714,4.8791,4.8676,4.8676,129484.4381
2006-06-22 12:00:00,12.73,12.75,12.72,12.74,211926.8234735092,4.8676,4.8752,4.8638,4.8714,211926.8235
2006-06-22 12:05:00,12.74,12.76,12.74,12.75,160370.63435495368,4.8714,4.8791,4.8714,4.8752,160370.6344
2006-06-22 12:10:00,12.75,12.92,12.74,12.74,319790.92421002616,4.8752,4.9402,4.8714,4.8714,319790.9242
2006-06-22 12:15:00,12.74,12.74,12.73,12.73,131147.54098360657,4.8714,4.8714,4.8676,4.8676,131147.541
2006-06-22 12:20:00,12.73,12.73,12.69,12.69,565930.1496792587,4.8676,4.8676,4.8523,4.8523,565930.1497
2006-06-22 12:25:00,12.69,12.72,12.67,12.72,347588.50083155144,4.8523,4.8638,4.8446,4.8638,347588.5008
2006-06-22 12:30:00,12.72,12.72,12.67,12.69,309099.54858636257,4.8638,4.8638,4.8446,4.8523,309099.5486
2006-06-22 12:35:00,12.69,12.7,12.69,12.69,188880.96935138988,4.8523,4.8561,4.8523,4.8523,188880.9694
2006-06-22 12:40:00,12.7,12.7,12.67,12.67,239724.40009503445,4.8561,4.8561,4.8446,4.8446,239724.4001
2006-06-22 12:45:00,12.68,12.69,12.67,12.69,174863.38797814207,4.8485,4.8523,4.8446,4.8523,174863.388
2006-06-22 12:50:00,12.68,12.69,12.67,12.67,188405.79710144928,4.8485,4.8523,4.8446,4.8446,188405.7971
2006-06-22 12:55:00,12.67,12.7,12.67,12.69,301734.3787122832,4.8446,4.8561,4.8446,4.8523,301734.3787
2006-06-22 13:00:00,12.69,12.69,12.68,12.68,113803.75386077454,4.8523,4.8523,4.8485,4.8485,113803.7539
2006-06-22 13:05:00,12.68,12.68,12.66,12.68,246376.8115942029,4.8485,4.8485,4.8408,4.8485,246376.8116
2006-06-22 13:10:00,12.67,12.71,12.67,12.69,274411.9743406985,4.8446,4.8599,4.8446,4.8523,274411.9743
2006-06-22 13:15:00,12.69,12.69,12.67,12.68,71751.00974103113,4.8523,4.8523,4.8446,4.8485,71751.0097
2006-06-22 13:20:00,12.68,12.69,12.67,12.69,126395.81848420051,4.8485,4.8523,4.8446,4.8523,126395.8185
2006-06-22 13:25:00,12.69,12.69,12.68,12.69,60822.047992397245,4.8523,4.8523,4.8485,4.8523,60822.048
2006-06-22 13:30:00,12.69,12.69,12.64,12.66,359942.9793300072,4.8523,4.8523,4.8332,4.8408,359942.9793
2006-06-22 13:35:00,12.66,12.66,12.65,12.65,140413.39985744833,4.8408,4.8408,4.837,4.837,140413.3999
2006-06-22 13:40:00,12.65,12.66,12.61,12.63,525778.0945592778,4.837,4.8408,4.8217,4.8293,525778.0946
2006-06-22 13:45:00,12.63,12.64,12.61,12.64,582086.0061772392,4.8293,4.8332,4.8217,4.8332,582086.0062
2006-06-22 13:50:00,12.64,12.66,12.64,12.66,449512.9484438109,4.8332,4.8408,4.8332,4.8408,449512.9484
2006-06-22 13:55:00,12.65,12.7,12.65,12.68,264908.52934188646,4.837,4.8561,4.837,4.8485,264908.5293
2006-06-22 14:00:00,12.68,12.72,12.67,12.69,419339.5105725826,4.8485,4.8638,4.8446,4.8523,419339.5106
2006-06-22 14:05:00,12.69,12.7,12.63,12.65,480874.31693989073,4.8523,4.8561,4.8293,4.837,480874.3169
2006-06-22 14:10:00,12.65,12.69,12.64,12.69,378949.86932763126,4.837,4.8523,4.8332,4.8523,378949.8693
2006-06-22 14:15:00,12.69,12.69,12.64,12.66,195295.79472558803,4.8523,4.8523,4.8332,4.8408,195295.7947
2006-06-22 14:20:00,12.66,12.69,12.66,12.68,158469.94535519127,4.8408,4.8523,4.8408,4.8485,158469.9454
2006-06-22 14:25:00,12.68,12.69,12.67,12.67,127583.74910905203,4.8485,4.8523,4.8446,4.8446,127583.7491
2006-06-22 14:30:00,12.67,12.68,12.66,12.66,196721.31147540984,4.8446,4.8485,4.8408,4.8408,196721.3115
2006-06-22 14:35:00,12.66,12.68,12.65,12.67,352815.3955808981,4.8408,4.8485,4.837,4.8446,352815.3956
2006-06-22 14:40:00,12.67,12.67,12.64,12.64,324542.6467094322,4.8446,4.8446,4.8332,4.8332,324542.6467
2006-06-22 14:45:00,12.64,12.69,12.64,12.67,229270.6105963412,4.8332,4.8523,4.8332,4.8446,229270.6106
2006-06-22 14:50:00,12.67,12.7,12.66,12.68,267284.39059158944,4.8446,4.8561,4.8408,4.8485,267284.3906
2006-06-22 14:55:00,12.68,12.7,12.66,12.67,174388.21572820147,4.8485,4.8561,4.8408,4.8446,174388.2157
2006-06-22 15:00:00,12.67,12.67,12.64,12.65,230933.7134711333,4.8446,4.8446,4.8332,4.837,230933.7135
2006-06-22 15:05:00,12.65,12.65,12.63,12.64,409598.4794488002,4.837,4.837,4.8293,4.8332,409598.4794
2006-06-22 15:10:00,12.64,12.69,12.64,12.66,318365.4074602043,4.8332,4.8523,4.8332,4.8408,318365.4075
2006-06-22 15:15:00,12.66,12.66,12.64,12.64,212401.9957234497,4.8408,4.8408,4.8332,4.8332,212401.9957
2006-06-22 15:20:00,12.64,12.69,12.64,12.68,337847.46970776905,4.8332,4.8523,4.8332,4.8485,337847.4697
2006-06-22 15:25:00,12.68,12.69,12.67,12.67,299120.9313376099,4.8485,4.8523,4.8446,4.8446,299120.9313
2006-06-22 15:30:00,12.67,12.69,12.66,12.66,282965.0748396293,4.8446,4.8523,4.8408,4.8408,282965.0748
2006-06-22 15:35:00,12.66,12.68,12.65,12.66,377999.5248277501,4.8408,4.8485,4.837,4.8408,377999.5248
2006-06-22 15:40:00,12.66,12.67,12.64,12.66,427892.61107151344,4.8408,4.8446,4.8332,4.8408,427892.6111
2006-06-22 15:45:00,12.66,12.68,12.65,12.65,364219.52957947255,4.8408,4.8485,4.837,4.837,364219.5296
2006-06-22 15:50:00,12.65,12.65,12.64,12.65,469945.35519125685,4.837,4.837,4.8332,4.837,469945.3552
2006-06-22 15:55:00,12.65,12.66,12.63,12.64,1089569.9691138037,4.837,4.8408,4.8293,4.8332,1089569.9691
2006-06-23 09:30:00,12.74,12.75,12.63,12.7,1320978.8548348777,4.8714,4.8752,4.8293,4.8561,1320978.8548
2006-06-23 09:35:00,12.69,12.71,12.61,12.62,776193.8702779758,4.8523,4.8599,4.8217,4.8255,776193.8703
2006-06-23 09:40:00,12.62,12.65,12.62,12.65,738417.6764076978,4.8255,4.837,4.8255,4.837,738417.6764
2006-06-23 09:45:00,12.64,12.66,12.55,12.57,1058683.7728676645,4.8332,4.8408,4.7988,4.8064,1058683.7729
2006-06-23 09:50:00,12.58,12.63,12.58,12.61,624851.5086718936,4.8102,4.8293,4.8102,4.8217,624851.5087
2006-06-23 09:55:00,12.61,12.64,12.6,12.63,542171.5371822285,4.8217,4.8332,4.8179,4.8293,542171.5372
2006-06-23 10:00:00,12.63,12.66,12.61,12.66,387265.3837015918,4.8293,4.8408,4.8217,4.8408,387265.3837
2006-06-23 10:05:00,12.66,12.66,12.6,12.63,576383.939177952,4.8408,4.8408,4.8179,4.8293,576383.9392
2006-06-23 10:10:00,12.64,12.64,12.61,12.64,409123.3071988596,4.8332,4.8332,4.8217,4.8332,409123.3072
2006-06-23 10:15:00,12.64,12.66,12.63,12.65,694701.8294131623,4.8332,4.8408,4.8293,4.837,694701.8294
2006-06-23 10:20:00,12.65,12.69,12.65,12.68,749821.8104062723,4.837,4.8523,4.837,4.8485,749821.8104
2006-06-23 10:25:00,12.68,12.69,12.64,12.65,282727.48871465906,4.8485,4.8523,4.8332,4.837,282727.4887
2006-06-23 10:30:00,12.65,12.68,12.65,12.66,182941.3162271324,4.837,4.8485,4.837,4.8408,182941.3162
2006-06-23 10:35:00,12.67,12.69,12.64,12.64,325730.5773342837,4.8446,4.8523,4.8332,4.8332,325730.5773
2006-06-23 10:40:00,12.64,12.65,12.64,12.64,265383.70159182703,4.8332,4.837,4.8332,4.8332,265383.7016
2006-06-23 10:45:00,12.65,12.66,12.63,12.64,635305.2981705868,4.837,4.8408,4.8293,4.8332,635305.2982
2006-06-23 10:50:00,12.64,12.66,12.64,12.65,310049.89308624377,4.8332,4.8408,4.8332,4.837,310049.8931
2006-06-23 10:55:00,12.65,12.66,12.63,12.65,292230.9337134712,4.837,4.8408,4.8293,4.837,292230.9337
2006-06-23 11:00:00,12.65,12.66,12.64,12.65,151579.9477310525,4.837,4.8408,4.8332,4.837,151579.9477
2006-06-23 11:05:00,12.65,12.66,12.62,12.63,371822.2855785223,4.837,4.8408,4.8255,4.8293,371822.2856
2006-06-23 11:10:00,12.63,12.63,12.6,12.61,326918.5079591352,4.8293,4.8293,4.8179,4.8217,326918.508
2006-06-23 11:15:00,12.61,12.62,12.6,12.62,179852.6966025184,4.8217,4.8255,4.8179,4.8255,179852.6966
2006-06-23 11:20:00,12.62,12.64,12.61,12.63,290805.41696364933,4.8255,4.8332,4.8217,4.8293,290805.417
2006-06-23 11:25:00,12.63,12.64,12.62,12.62,189593.7277263008,4.8293,4.8332,4.8255,4.8255,189593.7277
2006-06-23 11:30:00,12.61,12.62,12.6,12.61,153718.22285578522,4.8217,4.8255,4.8179,4.8217,153718.2229
2006-06-23 11:35:00,12.62,12.63,12.6,12.61,187693.0387265384,4.8255,4.8293,4.8179,4.8217,187693.0387
2006-06-23 11:40:00,12.6,12.6,12.58,12.59,646234.2599192207,4.8179,4.8179,4.8102,4.8141,646234.2599
2006-06-23 11:45:00,12.59,12.61,12.59,12.6,138512.71085768592,4.8141,4.8217,4.8141,4.8179,138512.7109
2006-06-23 11:50:00,12.6,12.66,12.6,12.63,457590.87669280113,4.8179,4.8408,4.8179,4.8293,457590.8767
2006-06-23 11:55:00,12.63,12.63,12.61,12.61,194583.0363506772,4.8293,4.8293,4.8217,4.8217,194583.0364
2006-06-23 12:00:00,12.61,12.62,12.61,12.61,458303.6350677121,4.8217,4.8255,4.8217,4.8217,458303.6351
2006-06-23 12:05:00,12.61,12.63,12.61,12.63,120456.16535994298,4.8217,4.8293,4.8217,4.8293,120456.1654
2006-06-23 12:10:00,12.63,12.64,12.63,12.64,234022.3330957472,4.8293,4.8332,4.8293,4.8332,234022.3331
2006-06-23 12:15:00,12.63,12.65,12.63,12.64,272036.11309099547,4.8293,4.837,4.8293,4.8332,272036.1131
2006-06-23 12:20:00,12.64,12.67,12.63,12.67,627702.5421715372,4.8332,4.8446,4.8293,4.8446,627702.5422
2006-06-23 12:25:00,12.67,12.72,12.65,12.69,630078.4034212402,4.8446,4.8638,4.837,4.8523,630078.4034
2006-06-23 12:30:00,12.69,12.71,12.69,12.7,444048.467569494,4.8523,4.8599,4.8523,4.8561,444048.4676
2006-06-23 12:35:00,12.7,12.72,12.69,12.7,655975.2910430031,4.8561,4.8638,4.8523,4.8561,655975.291
2006-06-23 12:40:00,12.71,12.71,12.69,12.69,302684.7232121644,4.8599,4.8599,4.8523,4.8523,302684.7232
2006-06-23 12:45:00,12.69,12.7,12.66,12.66,335234.0223330958,4.8523,4.8561,4.8408,4.8408,335234.0223
2006-06-23 12:50:00,12.66,12.68,12.66,12.67,594202.8985507246,4.8408,4.8485,4.8408,4.8446,594202.8986
2006-06-23 12:55:00,12.67,12.69,12.66,12.67,384414.3502019482,4.8446,4.8523,4.8408,4.8446,384414.3502
2006-06-23 13:00:00,12.67,12.69,12.67,12.69,449988.1206937515,4.8446,4.8523,4.8446,4.8523,449988.1207
2006-06-23 13:05:00,12.69,12.69,12.68,12.69,139700.6414825374,4.8523,4.8523,4.8485,4.8523,139700.6415
2006-06-23 13:10:00,12.69,12.71,12.68,12.71,232596.8163459254,4.8523,4.8599,4.8485,4.8599,232596.8163
2006-06-23 13:15:00,12.71,12.72,12.68,12.7,400807.792824899,4.8599,4.8638,4.8485,4.8561,400807.7928
2006-06-23 13:20:00,12.7,12.7,12.68,12.69,131385.12710857685,4.8561,4.8561,4.8485,4.8523,131385.1271
2006-06-23 13:25:00,12.69,12.7,12.69,12.69,185317.1774768353,4.8523,4.8561,4.8523,4.8523,185317.1775
2006-06-23 13:30:00,12.69,12.71,12.69,12.71,210263.72059871705,4.8523,4.8599,4.8523,4.8599,210263.7206
2006-06-23 13:35:00,12.71,12.72,12.71,12.71,194345.4502257068,4.8599,4.8638,4.8599,4.8599,194345.4502
2006-06-23 13:40:00,12.71,12.72,12.71,12.71,199809.93110002376,4.8599,4.8638,4.8599,4.8599,199809.9311
2006-06-23 13:45:00,12.71,12.72,12.66,12.7,441672.6063197909,4.8599,4.8638,4.8408,4.8561,441672.6063
2006-06-23 13:50:00,12.7,12.71,12.69,12.7,139938.22760750772,4.8561,4.8599,4.8523,4.8561,139938.2276
2006-06-23 13:55:00,12.7,12.71,12.69,12.7,98123.06961273462,4.8561,4.8599,4.8523,4.8561,98123.0696
2006-06-23 14:00:00,12.7,12.71,12.67,12.67,607982.8937990022,4.8561,4.8599,4.8446,4.8446,607982.8938
2006-06-23 14:05:00,12.67,12.71,12.67,12.69,269660.2518412925,4.8446,4.8599,4.8446,4.8523,269660.2518
2006-06-23 14:10:00,12.69,12.71,12.69,12.71,501781.8959372773,4.8523,4.8599,4.8523,4.8599,501781.8959
2006-06-23 14:15:00,12.71,12.72,12.7,12.72,382276.0750772155,4.8599,4.8638,4.8561,4.8638,382276.0751
2006-06-23 14:20:00,12.72,12.73,12.72,12.72,180803.0411023996,4.8638,4.8676,4.8638,4.8638,180803.0411
2006-06-23 14:25:00,12.72,12.72,12.71,12.71,123782.3711095272,4.8638,4.8638,4.8599,4.8599,123782.3711
2006-06-23 14:30:00,12.71,12.72,12.71,12.71,247089.5699691138,4.8599,4.8638,4.8599,4.8599,247089.57
2006-06-23 14:35:00,12.71,12.73,12.71,12.72,252791.63696840103,4.8599,4.8676,4.8599,4.8638,252791.637
2006-06-23 14:40:00,12.72,12.72,12.7,12.71,349964.3620812545,4.8638,4.8638,4.8561,4.8599,349964.3621
2006-06-23 14:45:00,12.7,13.54,12.66,12.69,636018.0565454977,4.8561,5.1773,4.8408,4.8523,636018.0565
2006-06-23 14:50:00,12.69,12.7,12.67,12.68,1193870.2779757662,4.8523,4.8561,4.8446,4.8485,1193870.278
2006-06-23 14:55:00,12.68,12.69,12.68,12.68,231171.2995961036,4.8485,4.8523,4.8485,4.8485,231171.2996
2006-06-23 15:00:00,12.68,12.69,12.67,12.69,269422.6657163222,4.8485,4.8523,4.8446,4.8523,269422.6657
2006-06-23 15:05:00,12.69,12.69,12.68,12.68,127108.57685911145,4.8523,4.8523,4.8485,4.8485,127108.5769
2006-06-23 15:10:00,12.68,12.69,12.63,12.63,613447.374673319,4.8485,4.8523,4.8293,4.8293,613447.3747
2006-06-23 15:15:00,12.64,12.67,12.63,12.66,341173.6754573533,4.8332,4.8446,4.8293,4.8408,341173.6755
2006-06-23 15:20:00,12.66,12.68,12.64,12.64,1166785.4597291518,4.8408,4.8485,4.8332,4.8332,1166785.4597
2006-06-23 15:25:00,12.64,12.67,12.64,12.66,317890.2352102637,4.8332,4.8446,4.8332,4.8408,317890.2352
2006-06-23 15:30:00,12.67,12.68,12.66,12.67,235685.4359705393,4.8446,4.8485,4.8408,4.8446,235685.436
2006-06-23 15:35:00,12.68,12.68,12.67,12.68,286766.4528391542,4.8485,4.8485,4.8446,4.8485,286766.4528
2006-06-23 15:40:00,12.68,12.69,12.66,12.68,734141.1261582323,4.8485,4.8523,4.8408,4.8485,734141.1262
2006-06-23 15:45:00,12.68,12.68,12.66,12.67,272273.6992159658,4.8485,4.8485,4.8408,4.8446,272273.6992
2006-06-23 15:50:00,12.66,12.67,12.64,12.64,347113.32858161087,4.8408,4.8446,4.8332,4.8332,347113.3286
2006-06-23 15:55:00,12.64,12.66,12.63,12.63,910192.444761226,4.8332,4.8408,4.8293,4.8293,910192.4448
2006-06-26 09:30:00,12.62,12.67,12.6,12.61,796863.8631503921,4.8255,4.8446,4.8179,4.8217,796863.8632
2006-06-26 09:35:00,12.61,12.64,12.61,12.62,340698.5032074127,4.8217,4.8332,4.8217,4.8255,340698.5032
2006-06-26 09:40:00,12.62,12.63,12.58,12.58,391541.93395105726,4.8255,4.8293,4.8102,4.8102,391541.934
2006-06-26 09:45:00,12.58,12.59,12.54,12.55,499168.448562604,4.8102,4.8141,4.7949,4.7988,499168.4486
2006-06-26 09:50:00,12.55,12.56,12.53,12.55,567118.0803041103,4.7988,4.8026,4.7911,4.7988,567118.0803
2006-06-26 09:55:00,12.55,12.57,12.54,12.56,252316.46471846043,4.7988,4.8064,4.7949,4.8026,252316.4647
2006-06-26 10:00:00,12.56,12.59,12.54,12.59,660014.2551674983,4.8026,4.8141,4.7949,4.8141,660014.2552
2006-06-26 10:05:00,12.59,12.61,12.56,12.6,551674.9821810407,4.8141,4.8217,4.8026,4.8179,551674.9822
2006-06-26 10:10:00,12.61,12.61,12.58,12.6,577096.6975528629,4.8217,4.8217,4.8102,4.8179,577096.6976
2006-06-26 10:15:00,12.6,12.61,12.59,12.61,442147.7785697315,4.8179,4.8217,4.8141,4.8217,442147.7786
2006-06-26 10:20:00,12.61,12.63,12.6,12.6,509384.6519363269,4.8217,4.8293,4.8179,4.8179,509384.6519
2006-06-26 10:25:00,12.61,12.62,12.6,12.61,313613.6849607983,4.8217,4.8255,4.8179,4.8217,313613.685
2006-06-26 10:30:00,12.61,12.63,12.61,12.61,588025.6593014968,4.8217,4.8293,4.8217,4.8217,588025.6593
2006-06-26 10:35:00,12.61,12.63,12.58,12.6,281064.38583986694,4.8217,4.8293,4.8102,4.8179,281064.3858
2006-06-26 10:40:00,12.6,12.6,12.59,12.59,222380.6129722024,4.8179,4.8179,4.8141,4.8141,222380.613
2006-06-26 10:45:00,12.59,12.61,12.59,12.6,194107.8641007365,4.8141,4.8217,4.8141,4.8179,194107.8641
2006-06-26 10:50:00,12.6,12.6,12.56,12.57,440959.84794488,4.8179,4.8179,4.8026,4.8064,440959.8479
2006-06-26 10:55:00,12.58,12.61,12.57,12.58,234022.3330957472,4.8102,4.8217,4.8064,4.8102,234022.3331
2006-06-26 11:00:00,12.58,12.59,12.58,12.58,143264.43335709194,4.8102,4.8141,4.8102,4.8102,143264.4334
2006-06-26 11:05:00,12.58,12.58,12.56,12.58,172249.94060346877,4.8102,4.8102,4.8026,4.8102,172249.9406
2006-06-26 11:10:00,12.58,12.58,12.56,12.56,255405.0843430744,4.8102,4.8102,4.8026,4.8026,255405.0843
2006-06-26 11:15:00,12.56,12.57,12.55,12.56,301021.6203373723,4.8026,4.8064,4.7988,4.8026,301021.6203
2006-06-26 11:20:00,12.56,12.58,12.56,12.57,192444.7612259444,4.8026,4.8102,4.8026,4.8064,192444.7612
2006-06-26 11:25:00,12.57,12.58,12.56,12.57,214540.27084818247,4.8064,4.8102,4.8026,4.8064,214540.2708
2006-06-26 11:30:00,12.57,12.58,12.56,12.56,222143.02684723213,4.8064,4.8102,4.8026,4.8026,222143.0268
2006-06-26 11:35:00,12.56,12.57,12.56,12.57,151579.9477310525,4.8026,4.8064,4.8026,4.8064,151579.9477
2006-06-26 11:40:00,12.57,12.57,12.56,12.56,184842.00522689475,4.8064,4.8064,4.8026,4.8026,184842.0052
2006-06-26 11:45:00,12.56,12.58,12.56,12.56,227845.09384651936,4.8026,4.8102,4.8026,4.8026,227845.0938
2006-06-26 11:50:00,12.56,12.57,12.54,12.55,247327.1560940841,4.8026,4.8064,4.7949,4.7988,247327.1561
2006-06-26 11:55:00,12.55,12.56,12.55,12.56,132810.64385839866,4.7988,4.8026,4.7988,4.8026,132810.6439
2006-06-26 12:00:00,12.56,12.56,12.53,12.54,190068.8999762414,4.8026,4.8026,4.7911,4.7949,190068.9
2006-06-26 12:05:00,12.54,12.54,12.53,12.53,177952.007602756,4.7949,4.7949,4.7911,4.7911,177952.0076
2006-06-26 12:10:00,12.53,12.53,12.51,12.51,368496.079828938,4.7911,4.7911,4.7835,4.7835,368496.0798
2006-06-26 12:15:00,12.51,12.53,12.51,12.53,363269.18507959135,4.7835,4.7911,4.7835,4.7911,363269.1851
2006-06-26 12:20:00,12.53,12.53,12.52,12.52,153718.22285578522,4.7911,4.7911,4.7873,4.7873,153718.2229
2006-06-26 12:25:00,12.52,12.53,12.52,12.53,261344.737467332,4.7873,4.7911,4.7873,4.7911,261344.7375
2006-06-26 12:30:00,12.53,12.53,12.52,12.53,115466.85673556665,4.7911,4.7911,4.7873,4.7911,115466.8567
2006-06-26 12:35:00,12.53,12.55,12.53,12.54,119030.64861012118,4.7911,4.7988,4.7911,4.7949,119030.6486
2006-06-26 12:40:00,12.54,12.55,12.54,12.55,158232.35923022096,4.7949,4.7988,4.7949,4.7988,158232.3592
2006-06-26 12:45:00,12.54,12.55,12.54,12.54,123307.1988595866,4.7949,4.7988,4.7949,4.7949,123307.1989
2006-06-26 12:50:00,12.54,12.56,12.54,12.55,166785.45972915183,4.7949,4.8026,4.7949,4.7988,166785.4597
2006-06-26 12:55:00,12.55,12.55,12.53,12.55,110002.3758612497,4.7988,4.7988,4.7911,4.7988,110002.3759
2006-06-26 13:00:00,12.55,12.57,12.53,12.56,180803.0411023996,4.7988,4.8064,4.7911,4.8026,180803.0411
2006-06-26 13:05:00,12.56,12.56,12.55,12.55,95509.6222380613,4.8026,4.8026,4.7988,4.7988,95509.6222
2006-06-26 13:10:00,12.55,12.56,12.54,12.54,140175.81373247804,4.7988,4.8026,4.7949,4.7949,140175.8137
2006-06-26 13:15:00,12.54,12.56,12.54,12.55,98123.06961273462,4.7949,4.8026,4.7949,4.7988,98123.0696
2006-06-26 13:20:00,12.55,12.55,12.52,12.52,303635.0677120456,4.7988,4.7988,4.7873,4.7873,303635.0677
2006-06-26 13:25:00,12.52,12.53,12.5,12.5,400570.20669992873,4.7873,4.7911,4.7796,4.7796,400570.2067
2006-06-26 13:30:00,12.5,12.5,12.48,12.49,628177.7144214778,4.7796,4.7796,4.772,4.7758,628177.7144
2006-06-26 13:35:00,12.49,12.5,12.48,12.49,157994.77310525067,4.7758,4.7796,4.772,4.7758,157994.7731
2006-06-26 13:40:00,12.5,12.5,12.49,12.49,134711.3328581611,4.7796,4.7796,4.7758,4.7758,134711.3329
2006-06-26 13:45:00,12.49,12.49,12.46,12.47,371109.5272036113,4.7758,4.7758,4.7643,4.7682,371109.5272
2006-06-26 13:50:00,12.47,12.5,12.46,12.5,201473.0339748159,4.7682,4.7796,4.7643,4.7796,201473.034
2006-06-26 13:55:00,12.5,12.53,12.5,12.53,129959.61035875505,4.7796,4.7911,4.7796,4.7911,129959.6104
2006-06-26 14:00:00,12.53,12.55,12.53,12.54,236635.7804704205,4.7911,4.7988,4.7911,4.7949,236635.7805
2006-06-26 14:05:00,12.54,12.54,12.5,12.51,220479.92397244,4.7949,4.7949,4.7796,4.7835,220479.924
2006-06-26 14:10:00,12.51,12.51,12.5,12.5,263720.5987170349,4.7835,4.7835,4.7796,4.7796,263720.5987
2006-06-26 14:15:00,12.5,12.5,12.5,12.5,118555.47636018058,4.7796,4.7796,4.7796,4.7796,118555.4764
2006-06-26 14:20:00,12.5,12.5,12.5,12.5,70563.07911617962,4.7796,4.7796,4.7796,4.7796,70563.0791
2006-06-26 14:25:00,12.5,12.5,12.5,12.5,273936.80209075793,4.7796,4.7796,4.7796,4.7796,273936.8021
2006-06-26 14:30:00,12.5,12.5,12.5,12.5,111427.89261107153,4.7796,4.7796,4.7796,4.7796,111427.8926
2006-06-26 14:35:00,12.5,12.51,12.5,12.51,238774.05559515324,4.7796,4.7835,4.7796,4.7835,238774.0556
2006-06-26 14:40:00,12.51,12.53,12.5,12.51,279163.69684010453,4.7835,4.7911,4.7796,4.7835,279163.6968
2006-06-26 14:45:00,12.51,12.53,12.51,12.52,380850.55832739366,4.7835,4.7911,4.7835,4.7873,380850.5583
2006-06-26 14:50:00,12.53,12.56,12.52,12.55,643858.3986695177,4.7911,4.8026,4.7873,4.7988,643858.3987
2006-06-26 14:55:00,12.56,12.57,12.55,12.56,579472.5588025659,4.8026,4.8064,4.7988,4.8026,579472.5588
2006-06-26 15:00:00,12.56,12.57,12.54,12.54,244713.7087194108,4.8026,4.8064,4.7949,4.7949,244713.7087
2006-06-26 15:05:00,12.55,12.55,12.53,12.54,88382.03848895225,4.7988,4.7988,4.7911,4.7949,88382.0385
2006-06-26 15:10:00,12.53,12.55,12.52,12.53,265383.70159182703,4.7911,4.7988,4.7873,4.7911,265383.7016
2006-06-26 15:15:00,12.53,12.54,12.53,12.53,142076.50273224045,4.7911,4.7949,4.7911,4.7911,142076.5027
2006-06-26 15:20:00,12.53,12.53,12.52,12.52,223806.12972202423,4.7911,4.7911,4.7873,4.7873,223806.1297
2006-06-26 15:25:00,12.52,12.53,12.52,12.53,298408.17296269897,4.7873,4.7911,4.7873,4.7911,298408.173
2006-06-26 15:30:00,12.53,12.53,12.53,12.53,201948.2062247565,4.7911,4.7911,4.7911,4.7911,201948.2062
2006-06-26 15:35:00,12.53,12.55,12.53,12.55,572344.9750534568,4.7911,4.7988,4.7911,4.7988,572344.9751
2006-06-26 15:40:00,12.55,12.55,12.53,12.54,201473.0339748159,4.7988,4.7988,4.7911,4.7949,201473.034
2006-06-26 15:45:00,12.54,12.55,12.53,12.53,347588.50083155144,4.7949,4.7988,4.7911,4.7911,347588.5008
2006-06-26 15:50:00,12.53,12.54,12.51,12.51,407222.6181990972,4.7911,4.7949,4.7835,4.7835,407222.6182
2006-06-26 15:55:00,12.51,12.52,12.49,12.51,945830.3635067712,4.7835,4.7873,4.7758,4.7835,945830.3635
2006-06-27 09:30:00,12.5,12.54,12.42,12.42,732478.0232834403,4.7796,4.7949,4.7491,4.7491,732478.0233
2006-06-27 09:35:00,12.43,12.44,12.4,12.42,675457.3532905679,4.7529,4.7567,4.7414,4.7491,675457.3533
2006-06-27 09:40:00,12.42,12.45,12.4,12.44,508434.3074364457,4.7491,4.7605,4.7414,4.7567,508434.3074
2006-06-27 09:45:00,12.44,12.45,12.42,12.43,430030.8861962461,4.7567,4.7605,4.7491,4.7529,430030.8862
2006-06-27 09:50:00,12.43,12.44,12.42,12.43,933000.712758375,4.7529,4.7567,4.7491,4.7529,933000.7128
2006-06-27 09:55:00,12.43,12.44,12.42,12.44,198859.58660014256,4.7529,4.7567,4.7491,4.7567,198859.5866
2006-06-27 10:00:00,12.43,12.45,12.39,12.4,682584.9370396769,4.7529,4.7605,4.7376,4.7414,682584.937
2006-06-27 10:05:00,12.4,12.41,12.34,12.36,808267.9971489665,4.7414,4.7452,4.7185,4.7261,808267.9971
2006-06-27 10:10:00,12.37,12.37,12.33,12.33,694701.8294131623,4.7299,4.7299,4.7146,4.7146,694701.8294
2006-06-27 10:15:00,12.33,12.33,12.21,12.21,1681634.5925397957,4.7146,4.7146,4.6688,4.6688,1681634.5925
2006-06-27 10:20:00,12.21,12.23,12.18,12.2,1935614.160133048,4.6688,4.6764,4.6573,4.6649,1935614.1601
2006-06-27 10:25:00,12.2,12.21,12.18,12.18,1133048.229983369,4.6649,4.6688,4.6573,4.6573,1133048.23
2006-06-27 10:30:00,12.18,12.23,12.18,12.23,891660.7270135424,4.6573,4.6764,4.6573,4.6764,891660.727
2006-06-27 10:35:00,12.23,12.26,12.23,12.24,792112.140650986,4.6764,4.6879,4.6764,4.6802,792112.1407
2006-06-27 10:40:00,12.24,12.24,12.21,12.22,698028.0351627466,4.6802,4.6802,4.6688,4.6726,698028.0352
2006-06-27 10:45:00,12.21,12.23,12.11,12.13,1817771.4421477783,4.6688,4.6764,4.6305,4.6382,1817771.4421
2006-06-27 10:50:00,12.13,12.14,12.07,12.07,1608458.0660489427,4.6382,4.642,4.6152,4.6152,1608458.066
2006-06-27 10:55:00,12.07,12.08,11.96,12.0,2822047.992397244,4.6152,4.619,4.5732,4.5885,2822047.9924
2006-06-27 11:00:00,12.0,12.03,11.99,12.01,1411499.1684485627,4.5885,4.5999,4.5846,4.5923,1411499.1684
2006-06-27 11:05:00,12.01,12.01,11.92,11.97,2072701.3542409125,4.5923,4.5923,4.5579,4.577,2072701.3542
2006-06-27 11:10:00,11.97,12.03,11.95,11.98,1318602.993585175,4.577,4.5999,4.5693,4.5808,1318602.9936
2006-06-27 11:15:00,11.97,12.03,11.96,12.01,1161083.3927298647,4.577,4.5999,4.5732,4.5923,1161083.3927
2006-06-27 11:20:00,12.01,12.02,11.98,11.99,694464.243288192,4.5923,4.5961,4.5808,4.5846,694464.2433
2006-06-27 11:25:00,12.0,12.02,11.95,12.01,1196958.8976003802,4.5885,4.5961,4.5693,4.5923,1196958.8976
2006-06-27 11:30:00,12.01,12.03,12.0,12.03,735804.2290330245,4.5923,4.5999,4.5885,4.5999,735804.229
2006-06-27 11:35:00,12.03,12.08,12.03,12.08,863150.3920171062,4.5999,4.619,4.5999,4.619,863150.392
2006-06-27 11:40:00,12.08,12.09,11.24,12.08,604894.2741743883,4.619,4.6229,4.2979,4.619,604894.2742
2006-06-27 11:45:00,12.08,12.1,12.08,12.09,612021.8579234973,4.619,4.6267,4.619,4.6229,612021.8579
2006-06-27 11:50:00,12.09,12.09,12.06,12.07,562841.5300546448,4.6229,4.6229,4.6114,4.6152,562841.5301
2006-06-27 11:55:00,12.07,12.08,12.07,12.08,338322.6419577097,4.6152,4.619,4.6152,4.619,338322.642
2006-06-27 12:00:00,12.08,12.08,12.07,12.08,208600.6177239249,4.619,4.619,4.6152,4.619,208600.6177
2006-06-27 12:05:00,12.08,12.08,12.01,12.02,588738.4176764077,4.619,4.619,4.5923,4.5961,588738.4177
2006-06-27 12:10:00,12.02,12.04,12.01,12.04,457828.4628177715,4.5961,4.6037,4.5923,4.6037,457828.4628
2006-06-27 12:15:00,12.03,12.05,12.02,12.05,471608.458066049,4.5999,4.6076,4.5961,4.6076,471608.4581
2006-06-27 12:20:00,12.05,12.05,12.04,12.05,282489.9025896888,4.6076,4.6076,4.6037,4.6076,282489.9026
2006-06-27 12:25:00,12.05,12.06,12.04,12.05,219054.4072226182,4.6076,4.6114,4.6037,4.6076,219054.4072
2006-06-27 12:30:00,12.05,12.05,12.0,12.0,497030.1734378712,4.6076,4.6076,4.5885,4.5885,497030.1734
2006-06-27 12:35:00,12.0,12.03,12.0,12.0,441672.6063197909,4.5885,4.5999,4.5885,4.5885,441672.6063
2006-06-27 12:40:00,12.0,12.04,12.0,12.04,233071.988595866,4.5885,4.6037,4.5885,4.6037,233071.9886
2006-06-27 12:45:00,12.04,12.05,12.03,12.05,254929.91209313367,4.6037,4.6076,4.5999,4.6076,254929.9121
2006-06-27 12:50:00,12.04,12.05,12.04,12.04,244476.1225944405,4.6037,4.6076,4.6037,4.6037,244476.1226
2006-06-27 12:55:00,12.04,12.04,12.03,12.03,261819.90971727253,4.6037,4.6037,4.5999,4.5999,261819.9097
2006-06-27 13:00:00,12.03,12.04,12.01,12.01,297695.4145877881,4.5999,4.6037,4.5923,4.5923,297695.4146
2006-06-27 13:05:00,12.01,12.07,12.01,12.07,430743.64457115706,4.5923,4.6152,4.5923,4.6152,430743.6446
2006-06-27 13:10:00,12.07,12.07,12.05,12.06,377049.1803278689,4.6152,4.6152,4.6076,4.6114,377049.1803
2006-06-27 13:15:00,12.05,12.07,12.05,12.07,284153.0054644809,4.6076,4.6152,4.6076,4.6152,284153.0055
2006-06-27 13:20:00,12.07,12.07,12.06,12.07,171774.76835352817,4.6152,4.6152,4.6114,4.6152,171774.7684
2006-06-27 13:25:00,12.07,12.07,12.06,12.06,210263.72059871705,4.6152,4.6152,4.6114,4.6114,210263.7206
2006-06-27 13:30:00,12.06,12.09,12.05,12.08,452126.3958184842,4.6114,4.6229,4.6076,4.619,452126.3958
2006-06-27 13:35:00,12.08,12.1,12.08,12.08,282965.0748396293,4.619,4.6267,4.619,4.619,282965.0748
2006-06-27 13:40:00,12.08,12.08,12.06,12.07,221430.2684723212,4.619,4.619,4.6114,4.6152,221430.2685
2006-06-27 13:45:00,12.07,12.08,12.07,12.08,159182.70373010216,4.6152,4.619,4.6152,4.619,159182.7037
2006-06-27 13:50:00,12.08,12.08,12.07,12.08,196008.5531004989,4.619,4.619,4.6152,4.619,196008.5531
2006-06-27 13:55:00,12.08,12.08,12.08,12.08,102874.79211214064,4.619,4.619,4.619,4.619,102874.7921
2006-06-27 14:00:00,12.08,12.08,12.08,12.08,244476.1225944405,4.619,4.619,4.619,4.619,244476.1226
2006-06-27 14:05:00,12.08,12.08,12.03,12.04,540746.0204324068,4.619,4.619,4.5999,4.6037,540746.0204
2006-06-27 14:10:00,12.03,12.04,12.03,12.04,259206.4623425992,4.5999,4.6037,4.5999,4.6037,259206.4623
2006-06-27 14:15:00,12.04,12.04,12.02,12.02,214065.09859824184,4.6037,4.6037,4.5961,4.5961,214065.0986
2006-06-27 14:20:00,12.02,12.03,11.99,12.0,606082.2047992398,4.5961,4.5999,4.5846,4.5885,606082.2048
2006-06-27 14:25:00,11.99,12.0,11.96,11.96,517937.7524352578,4.5846,4.5885,4.5732,4.5732,517937.7524
2006-06-27 14:30:00,11.96,11.97,11.93,11.96,978142.0765027322,4.5732,4.577,4.5617,4.5732,978142.0765
2006-06-27 14:35:00,11.96,12.01,11.96,12.0,532905.6783083868,4.5732,4.5923,4.5732,4.5885,532905.6783
2006-06-27 14:40:00,12.0,12.0,12.0,12.0,208363.03159895464,4.5885,4.5885,4.5885,4.5885,208363.0316
2006-06-27 14:45:00,12.0,12.0,11.93,11.93,841530.0546448088,4.5885,4.5885,4.5617,4.5617,841530.0546
2006-06-27 14:50:00,11.94,11.94,11.9,11.91,846994.5355191258,4.5655,4.5655,4.5502,4.554,846994.5355
2006-06-27 14:55:00,11.91,11.95,11.89,11.92,652649.0852934188,4.554,4.5693,4.5464,4.5579,652649.0853
2006-06-27 15:00:00,11.92,11.94,11.91,11.92,661677.3580422903,4.5579,4.5655,4.554,4.5579,661677.358
2006-06-27 15:05:00,11.92,11.93,11.9,11.92,632216.6785459729,4.5579,4.5617,4.5502,4.5579,632216.6785
2006-06-27 15:10:00,11.92,11.94,11.89,11.9,460204.32406747446,4.5579,4.5655,4.5464,4.5502,460204.3241
2006-06-27 15:15:00,11.89,11.98,11.89,11.97,927298.6457590876,4.5464,4.5808,4.5464,4.577,927298.6458
2006-06-27 15:20:00,11.97,12.0,11.97,12.0,663102.8747921122,4.577,4.5885,4.577,4.5885,663102.8748
2006-06-27 15:25:00,11.99,12.0,11.96,11.96,591589.4511760513,4.5846,4.5885,4.5732,4.5732,591589.4512
2006-06-27 15:30:00,11.96,12.01,11.96,11.99,685673.5566642908,4.5732,4.5923,4.5732,4.5846,685673.5567
2006-06-27 15:35:00,11.99,11.99,11.95,11.95,751484.9132810644,4.5846,4.5846,4.5693,4.5693,751484.9133
2006-06-27 15:40:00,11.95,11.95,11.93,11.93,913993.8227607508,4.5693,4.5693,4.5617,4.5617,913993.8228
2006-06-27 15:45:00,11.93,11.93,11.9,11.92,695889.7600380138,4.5617,4.5617,4.5502,4.5579,695889.76
2006-06-27 15:50:00,11.92,11.92,11.87,11.88,1783559.0401520552,4.5579,4.5579,4.5387,4.5426,1783559.0402
2006-06-27 15:55:00,11.87,11.91,11.87,11.9,1626989.7837966264,4.5387,4.554,4.5387,4.5502,1626989.7838
2006-06-28 09:30:00,11.95,12.09,11.9,12.03,1676645.2839154194,4.5693,4.6229,4.5502,4.5999,1676645.2839
2006-06-28 09:35:00,12.02,12.03,11.95,11.98,637681.1594202899,4.5961,4.5999,4.5693,4.5808,637681.1594
2006-06-28 09:40:00,11.98,12.02,11.97,12.0,503444.99881206936,4.5808,4.5961,4.577,4.5885,503444.9988
2006-06-28 09:45:00,12.0,12.42,12.0,12.04,736754.5735329057,4.5885,4.7491,4.5885,4.6037,736754.5735
2006-06-28 09:50:00,12.04,12.06,12.02,12.05,500356.37918745546,4.6037,4.6114,4.5961,4.6076,500356.3792
2006-06-28 09:55:00,12.04,12.07,12.04,12.05,580185.3171774768,4.6037,4.6152,4.6037,4.6076,580185.3172
2006-06-28 10:00:00,12.05,12.1,12.05,12.05,473033.9748158708,4.6076,4.6267,4.6076,4.6076,473033.9748
2006-06-28 10:05:00,12.05,12.06,12.03,12.04,341411.2615823236,4.6076,4.6114,4.5999,4.6037,341411.2616
2006-06-28 10:10:00,12.04,12.07,12.03,12.06,393917.7952007603,4.6037,4.6152,4.5999,4.6114,393917.7952
2006-06-28 10:15:00,12.06,12.09,12.06,12.08,346400.57020669995,4.6114,4.6229,4.6114,4.619,346400.5702
2006-06-28 10:20:00,12.08,12.08,12.05,12.06,238774.05559515324,4.619,4.619,4.6076,4.6114,238774.0556
2006-06-28 10:25:00,12.05,12.1,12.05,12.09,474934.6638156332,4.6076,4.6267,4.6076,4.6229,474934.6638
2006-06-28 10:30:00,12.09,12.09,12.04,12.05,360655.737704918,4.6229,4.6229,4.6037,4.6076,360655.7377
2006-06-28 10:35:00,12.04,12.05,12.0,12.0,644808.743169399,4.6037,4.6076,4.5885,4.5885,644808.7432
2006-06-28 10:40:00,12.0,12.08,11.96,11.99,735804.2290330245,4.5885,4.619,4.5732,4.5846,735804.229
2006-06-28 10:45:00,11.99,11.99,11.96,11.99,299358.5174625802,4.5846,4.5846,4.5732,4.5846,299358.5175
2006-06-28 10:50:00,11.98,11.99,11.94,11.95,519838.4414350202,4.5808,4.5846,4.5655,4.5693,519838.4414
2006-06-28 10:55:00,11.95,12.01,11.95,12.01,255880.256593015,4.5693,4.5923,4.5693,4.5923,255880.2566
2006-06-28 11:00:00,12.01,12.01,11.98,11.99,242813.0197196484,4.5923,4.5923,4.5808,4.5846,242813.0197
2006-06-28 11:05:00,11.99,12.0,11.97,11.99,388690.9004514137,4.5846,4.5885,4.577,4.5846,388690.9005
2006-06-28 11:10:00,11.98,11.99,11.96,11.97,241149.91684485623,4.5808,4.5846,4.5732,4.577,241149.9168
2006-06-28 11:15:00,11.97,11.97,11.95,11.95,242100.26134473743,4.577,4.577,4.5693,4.5693,242100.2613
2006-06-28 11:20:00,11.95,11.95,11.92,11.93,305535.75671180803,4.5693,4.5693,4.5579,4.5617,305535.7567
2006-06-28 11:25:00,11.93,11.94,11.91,11.92,325968.163459254,4.5617,4.5655,4.554,4.5579,325968.1635
2006-06-28 11:30:00,11.92,11.92,11.89,11.9,315276.7878355904,4.5579,4.5579,4.5464,4.5502,315276.7878
2006-06-28 11:35:00,11.9,11.92,11.88,11.89,449512.9484438109,4.5502,4.5579,4.5426,4.5464,449512.9484
2006-06-28 11:40:00,11.89,11.92,11.88,11.92,348063.6730814921,4.5464,4.5579,4.5426,4.5579,348063.6731
2006-06-28 11:45:00,11.92,11.93,11.91,11.93,145165.12235685435,4.5579,4.5617,4.554,4.5617,145165.1224
2006-06-28 11:50:00,11.93,11.97,11.93,11.96,260156.8068424804,4.5617,4.577,4.5617,4.5732,260156.8068
2006-06-28 11:55:00,11.96,11.97,11.95,11.96,289617.48633879784,4.5732,4.577,4.5693,4.5732,289617.4863
2006-06-28 12:00:00,11.96,11.97,11.96,11.97,138512.71085768592,4.5732,4.577,4.5732,4.577,138512.7109
2006-06-28 12:05:00,11.97,12.0,11.97,11.99,219054.4072226182,4.577,4.5885,4.577,4.5846,219054.4072
2006-06-28 12:10:00,11.99,12.02,11.99,12.02,512235.68543597055,4.5846,4.5961,4.5846,4.5961,512235.6854
2006-06-28 12:15:00,12.02,12.03,12.0,12.0,311000.237586125,4.5961,4.5999,4.5885,4.5885,311000.2376
2006-06-28 12:20:00,12.01,12.05,12.0,12.03,282014.73033974814,4.5923,4.6076,4.5885,4.5999,282014.7303
2006-06-28 12:25:00,12.03,12.04,12.01,12.01,204086.4813494892,4.5999,4.6037,4.5923,4.5923,204086.4813
2006-06-28 12:30:00,12.01,12.01,12.0,12.0,93846.51936326918,4.5923,4.5923,4.5885,4.5885,93846.5194
2006-06-28 12:35:00,12.01,12.01,12.0,12.01,95984.7944880019,4.5923,4.5923,4.5885,4.5923,95984.7945
2006-06-28 12:40:00,12.01,12.02,12.01,12.02,122832.026609646,4.5923,4.5961,4.5923,4.5961,122832.0266
2006-06-28 12:45:00,12.02,12.04,12.02,12.04,143026.84723212165,4.5961,4.6037,4.5961,4.6037,143026.8472
2006-06-28 12:50:00,12.04,12.06,12.03,12.06,238298.88334521264,4.6037,4.6114,4.5999,4.6114,238298.8833
2006-06-28 12:55:00,12.06,12.06,12.05,12.06,157757.18698028036,4.6114,4.6114,4.6076,4.6114,157757.187
2006-06-28 13:00:00,12.06,12.06,12.05,12.05,122832.026609646,4.6114,4.6114,4.6076,4.6076,122832.0266
2006-06-28 13:05:00,12.05,12.05,12.05,12.05,79353.76574008078,4.6076,4.6076,4.6076,4.6076,79353.7657
2006-06-28 13:10:00,12.05,12.05,11.99,11.99,417913.9938227608,4.6076,4.6076,4.5846,4.5846,417913.9938
2006-06-28 13:15:00,11.99,12.03,11.98,12.03,290330.2447137087,4.5846,4.5999,4.5808,4.5999,290330.2447
2006-06-28 13:20:00,12.03,12.04,12.03,12.03,194820.62247564743,4.5999,4.6037,4.5999,4.5999,194820.6225
2006-06-28 13:25:00,12.03,12.05,12.03,12.03,118555.47636018058,4.5999,4.6076,4.5999,4.5999,118555.4764
2006-06-28 13:30:00,12.03,12.03,11.97,11.97,201235.4478498456,4.5999,4.5999,4.577,4.577,201235.4478
2006-06-28 13:35:00,11.97,12.0,11.97,11.99,197909.24210026136,4.577,4.5885,4.577,4.5846,197909.2421
2006-06-28 13:40:00,12.0,12.01,12.0,12.0,148728.91423140888,4.5885,4.5923,4.5885,4.5885,148728.9142
2006-06-28 13:45:00,12.0,12.0,11.98,11.98,100261.34473746734,4.5885,4.5885,4.5808,4.5808,100261.3447
2006-06-28 13:50:00,11.98,11.98,11.97,11.97,107864.100736517,4.5808,4.5808,4.577,4.577,107864.1007
2006-06-28 13:55:00,11.97,12.01,11.97,12.01,141363.74435732953,4.577,4.5923,4.577,4.5923,141363.7444
2006-06-28 14:00:00,12.01,12.04,12.01,12.03,208125.44547398432,4.5923,4.6037,4.5923,4.5999,208125.4455
2006-06-28 14:05:00,12.02,12.03,12.0,12.02,591589.4511760513,4.5961,4.5999,4.5885,4.5961,591589.4512
2006-06-28 14:10:00,12.02,12.05,12.02,12.04,180327.868852459,4.5961,4.6076,4.5961,4.6037,180327.8689
2006-06-28 14:15:00,12.05,12.08,12.04,12.08,390591.58945117606,4.6076,4.619,4.6037,4.619,390591.5895
2006-06-28 14:20:00,12.08,12.09,12.05,12.09,413399.857448325,4.619,4.6229,4.6076,4.6229,413399.8574
2006-06-28 14:25:00,12.09,12.09,12.08,12.09,340698.5032074127,4.6229,4.6229,4.619,4.6229,340698.5032
2006-06-28 14:30:00,12.09,12.13,12.09,12.13,503444.99881206936,4.6229,4.6382,4.6229,4.6382,503444.9988
2006-06-28 14:35:00,12.13,12.15,12.13,12.14,581373.2478023283,4.6382,4.6458,4.6382,4.642,581373.2478
2006-06-28 14:40:00,12.14,12.16,12.11,12.15,300784.034212402,4.642,4.6496,4.6305,4.6458,300784.0342
2006-06-28 14:45:00,12.15,12.18,12.15,12.16,546448.087431694,4.6458,4.6573,4.6458,4.6496,546448.0874
2006-06-28 14:50:00,12.16,12.16,12.13,12.13,336897.12520788785,4.6496,4.6496,4.6382,4.6382,336897.1252
2006-06-28 14:55:00,12.13,12.13,12.11,12.12,295081.9672131148,4.6382,4.6382,4.6305,4.6343,295081.9672
2006-06-28 15:00:00,12.11,12.15,12.11,12.14,351627.46495604655,4.6305,4.6458,4.6305,4.642,351627.465
2006-06-28 15:05:00,12.14,12.14,12.12,12.12,155143.73960560703,4.642,4.642,4.6343,4.6343,155143.7396
2006-06-28 15:10:00,12.12,12.14,12.12,12.14,258968.8762176289,4.6343,4.642,4.6343,4.642,258968.8762
2006-06-28 15:15:00,12.13,12.14,12.08,12.08,423378.4746970777,4.6382,4.642,4.619,4.619,423378.4747
2006-06-28 15:20:00,12.08,12.11,12.08,12.11,314326.4433357092,4.619,4.6305,4.619,4.6305,314326.4433
2006-06-28 15:25:00,12.11,12.13,12.1,12.13,383226.4195770967,4.6305,4.6382,4.6267,4.6382,383226.4196
2006-06-28 15:30:00,12.13,12.15,12.12,12.13,296507.48396293656,4.6382,4.6458,4.6343,4.6382,296507.484
2006-06-28 15:35:00,12.13,12.13,12.1,12.1,428367.783321454,4.6382,4.6382,4.6267,4.6267,428367.7833
2006-06-28 15:40:00,12.11,12.11,12.08,12.09,303397.48158707534,4.6305,4.6305,4.619,4.6229,303397.4816
2006-06-28 15:45:00,12.09,12.09,12.06,12.07,444998.8120693752,4.6229,4.6229,4.6114,4.6152,444998.8121
2006-06-28 15:50:00,12.07,12.09,12.06,12.08,516037.06343549537,4.6152,4.6229,4.6114,4.619,516037.0634
2006-06-28 15:55:00,12.08,12.11,12.08,12.11,615348.0636730815,4.619,4.6305,4.619,4.6305,615348.0637
2006-06-29 09:30:00,12.26,12.29,12.21,12.22,1383701.5918270373,4.6879,4.6993,4.6688,4.6726,1383701.5918
2006-06-29 09:35:00,12.22,12.24,12.18,12.22,552387.7405559515,4.6726,4.6802,4.6573,4.6726,552387.7406
2006-06-29 09:40:00,12.21,12.3,12.21,12.29,564267.0468044666,4.6688,4.7032,4.6688,4.6993,564267.0468
2006-06-29 09:45:00,12.3,12.32,12.24,12.24,675932.5255405084,4.7032,4.7108,4.6802,4.6802,675932.5255
2006-06-29 09:50:00,12.24,12.27,12.24,12.24,311000.237586125,4.6802,4.6917,4.6802,4.6802,311000.2376
2006-06-29 09:55:00,12.24,12.24,12.21,12.23,318602.9935851746,4.6802,4.6802,4.6688,4.6764,318602.9936
2006-06-29 10:00:00,12.24,12.26,12.23,12.26,240437.15846994537,4.6802,4.6879,4.6764,4.6879,240437.1585
2006-06-29 10:05:00,12.26,12.29,12.21,12.21,345687.81183178903,4.6879,4.6993,4.6688,4.6688,345687.8118
2006-06-29 10:10:00,12.21,12.25,12.2,12.24,439059.1589451176,4.6688,4.684,4.6649,4.6802,439059.1589
2006-06-29 10:15:00,12.23,12.24,12.21,12.22,305535.75671180803,4.6764,4.6802,4.6688,4.6726,305535.7567
2006-06-29 10:20:00,12.22,12.22,12.19,12.2,572582.5611784272,4.6726,4.6726,4.6611,4.6649,572582.5612
2006-06-29 10:25:00,12.21,12.21,12.19,12.2,316464.7184604419,4.6688,4.6688,4.6611,4.6649,316464.7185
2006-06-29 10:30:00,12.2,12.21,12.18,12.18,370396.7688287004,4.6649,4.6688,4.6573,4.6573,370396.7688
2006-06-29 10:35:00,12.18,12.2,12.17,12.2,461154.66856735566,4.6573,4.6649,4.6535,4.6649,461154.6686
2006-06-29 10:40:00,12.2,12.21,12.18,12.18,337609.8835827988,4.6649,4.6688,4.6573,4.6573,337609.8836
2006-06-29 10:45:00,12.18,12.24,12.17,12.22,509859.8241862675,4.6573,4.6802,4.6535,4.6726,509859.8242
2006-06-29 10:50:00,12.22,12.22,12.21,12.21,228082.67997148968,4.6726,4.6726,4.6688,4.6688,228082.68
2006-06-29 10:55:00,12.21,12.21,12.2,12.21,255405.0843430744,4.6688,4.6688,4.6649,4.6688,255405.0843
2006-06-29 11:00:00,12.21,12.22,12.2,12.21,209075.78997386555,4.6688,4.6726,4.6649,4.6688,209075.79
2006-06-29 11:05:00,12.21,12.22,12.2,12.22,259206.4623425992,4.6688,4.6726,4.6649,4.6726,259206.4623
2006-06-29 11:10:00,12.22,12.24,12.21,12.22,488714.65906391066,4.6726,4.6802,4.6688,4.6726,488714.6591
2006-06-29 11:15:00,12.22,12.22,12.16,12.16,349964.3620812545,4.6726,4.6726,4.6496,4.6496,349964.3621
2006-06-29 11:20:00,12.17,12.17,12.12,12.12,390829.1755761464,4.6535,4.6535,4.6343,4.6343,390829.1756
2006-06-29 11:25:00,12.11,12.14,12.1,12.13,528153.9558089807,4.6305,4.642,4.6267,4.6382,528153.9558
2006-06-29 11:30:00,12.13,12.13,12.09,12.11,293656.45046329295,4.6382,4.6382,4.6229,4.6305,293656.4505
2006-06-29 11:35:00,12.11,12.11,12.05,12.05,698978.3796626277,4.6305,4.6305,4.6076,4.6076,698978.3797
2006-06-29 11:40:00,12.05,12.07,12.02,12.06,464480.8743169399,4.6076,4.6152,4.5961,4.6114,464480.8743
2006-06-29 11:45:00,12.06,12.07,12.04,12.06,300308.8619624614,4.6114,4.6152,4.6037,4.6114,300308.862
2006-06-29 11:50:00,12.06,12.09,12.01,12.02,507721.5490615348,4.6114,4.6229,4.5923,4.5961,507721.5491
2006-06-29 11:55:00,12.02,12.03,12.0,12.0,659776.6690425279,4.5961,4.5999,4.5885,4.5885,659776.669
2006-06-29 12:00:00,12.0,12.04,12.0,12.04,361130.90995485865,4.5885,4.6037,4.5885,4.6037,361130.91
2006-06-29 12:05:00,12.04,12.04,12.02,12.02,394868.1397006415,4.6037,4.6037,4.5961,4.5961,394868.1397
2006-06-29 12:10:00,12.02,12.03,12.0,12.03,197671.65597529104,4.5961,4.5999,4.5885,4.5999,197671.656
2006-06-29 12:15:00,12.03,12.08,12.03,12.07,359705.3932050368,4.5999,4.619,4.5999,4.6152,359705.3932
2006-06-29 12:20:00,12.06,12.08,12.04,12.04,214777.8569731528,4.6114,4.619,4.6037,4.6037,214777.857
2006-06-29 12:25:00,12.04,12.05,12.03,12.03,181278.21335234024,4.6037,4.6076,4.5999,4.5999,181278.2134
2006-06-29 12:30:00,12.03,12.05,12.03,12.05,148253.74198146828,4.5999,4.6076,4.5999,4.6076,148253.742
2006-06-29 12:35:00,12.04,12.06,12.04,12.04,176526.4908529342,4.6037,4.6114,4.6037,4.6037,176526.4909
2006-06-29 12:40:00,12.04,12.05,12.03,12.03,178664.76597766692,4.6037,4.6076,4.5999,4.5999,178664.766
2006-06-29 12:45:00,12.03,12.05,12.03,12.03,149441.6726063198,4.5999,4.6076,4.5999,4.5999,149441.6726
2006-06-29 12:50:00,12.03,12.04,12.0,12.0,376098.8358279877,4.5999,4.6037,4.5885,4.5885,376098.8358
2006-06-29 12:55:00,12.0,12.0,11.97,11.98,421715.3718222856,4.5885,4.5885,4.577,4.5808,421715.3718
2006-06-29 13:00:00,11.98,11.99,11.97,11.97,380375.3860774531,4.5808,4.5846,4.577,4.577,380375.3861
2006-06-29 13:05:00,11.97,12.03,11.97,12.03,165122.3568543597,4.577,4.5999,4.577,4.5999,165122.3569
2006-06-29 13:10:00,12.03,12.05,12.03,12.05,186980.28035162747,4.5999,4.6076,4.5999,4.6076,186980.2804
2006-06-29 13:15:00,12.05,12.05,12.02,12.02,223093.3713471133,4.6076,4.6076,4.5961,4.5961,223093.3713
2006-06-29 13:20:00,12.03,12.05,12.02,12.04,200760.27559990497,4.5999,4.6076,4.5961,4.6037,200760.2756
2006-06-29 13:25:00,12.04,12.05,12.03,12.03,131622.71323354717,4.6037,4.6076,4.5999,4.5999,131622.7132
2006-06-29 13:30:00,12.03,12.05,12.03,12.05,597053.9320503683,4.5999,4.6076,4.5999,4.6076,597053.9321
2006-06-29 13:35:00,12.05,12.06,12.03,12.04,539082.9175576146,4.6076,4.6114,4.5999,4.6037,539082.9176
2006-06-29 13:40:00,12.04,12.05,12.03,12.03,511285.3409360893,4.6037,4.6076,4.5999,4.5999,511285.3409
2006-06-29 13:45:00,12.03,12.04,12.03,12.04,150392.017106201,4.5999,4.6037,4.5999,4.6037,150392.0171
2006-06-29 13:50:00,12.04,12.05,12.03,12.04,321454.0270848182,4.6037,4.6076,4.5999,4.6037,321454.0271
2006-06-29 13:55:00,12.04,12.04,12.03,12.03,240912.330719886,4.6037,4.6037,4.5999,4.5999,240912.3307
2006-06-29 14:00:00,12.03,12.07,12.03,12.06,290092.6585887384,4.5999,4.6152,4.5999,4.6114,290092.6586
2006-06-29 14:05:00,12.06,12.09,12.06,12.09,222855.78522214305,4.6114,4.6229,4.6114,4.6229,222855.7852
2006-06-29 14:10:00,12.09,12.1,12.04,12.05,202423.3784746971,4.6229,4.6267,4.6037,4.6076,202423.3785
2006-06-29 14:15:00,12.05,12.15,12.02,12.12,1252791.636968401,4.6076,4.6458,4.5961,4.6343,1252791.637
2006-06-29 14:20:00,12.12,12.2,12.11,12.2,1177239.249227845,4.6343,4.6649,4.6305,4.6649,1177239.2492
2006-06-29 14:25:00,12.2,12.2,12.08,12.11,1190306.4861012115,4.6649,4.6649,4.619,4.6305,1190306.4861
2006-06-29 14:30:00,12.11,12.15,12.1,12.11,795438.3464005702,4.6305,4.6458,4.6267,4.6305,795438.3464
2006-06-29 14:35:00,12.11,12.12,12.1,12.11,496079.82893799,4.6305,4.6343,4.6267,4.6305,496079.8289
2006-06-29 14:40:00,12.11,12.19,12.1,12.17,404133.99857448327,4.6305,4.6611,4.6267,4.6535,404133.9986
2006-06-29 14:45:00,12.17,12.18,12.13,12.16,633404.6091708244,4.6535,4.6573,4.6382,4.6496,633404.6092
2006-06-29 14:50:00,12.16,12.2,12.14,12.19,815870.7531480162,4.6496,4.6649,4.642,4.6611,815870.7531
2006-06-29 14:55:00,12.19,12.25,12.19,12.22,972915.1817533856,4.6611,4.684,4.6611,4.6726,972915.1818
2006-06-29 15:00:00,12.22,12.25,12.21,12.21,1260631.979092421,4.6726,4.684,4.6688,4.6688,1260631.9791
2006-06-29 15:05:00,12.21,12.23,12.2,12.22,708956.9969113804,4.6688,4.6764,4.6649,4.6726,708956.9969
2006-06-29 15:10:00,12.22,12.24,12.2,12.21,671655.975291043,4.6726,4.6802,4.6649,4.6688,671655.9753
2006-06-29 15:15:00,12.21,12.24,12.21,12.22,390116.4172012355,4.6688,4.6802,4.6688,4.6726,390116.4172
2006-06-29 15:20:00,12.22,12.25,12.2,12.2,514136.37443573296,4.6726,4.684,4.6649,4.6649,514136.3744
2006-06-29 15:25:00,12.2,12.27,12.19,12.27,1631266.3340460917,4.6649,4.6917,4.6611,4.6917,1631266.334
2006-06-29 15:30:00,12.27,12.32,12.24,12.31,1754335.9467807082,4.6917,4.7108,4.6802,4.707,1754335.9468
2006-06-29 15:35:00,12.32,12.35,12.28,12.33,2188168.210976479,4.7108,4.7223,4.6955,4.7146,2188168.211
2006-06-29 15:40:00,12.33,12.35,12.31,12.32,1169398.9071038251,4.7146,4.7223,4.707,4.7108,1169398.9071
2006-06-29 15:45:00,12.32,12.35,12.28,12.34,1417676.4076977903,4.7108,4.7223,4.6955,4.7185,1417676.4077
2006-06-29 15:50:00,12.34,12.34,12.28,12.3,1319553.3380850558,4.7185,4.7185,4.6955,4.7032,1319553.3381
2006-06-29 15:55:00,12.3,12.35,12.27,12.35,2329769.541458779,4.7032,4.7223,4.6917,4.7223,2329769.5415
2006-06-30 09:30:00,12.44,12.48,12.34,12.34,1483962.9365645046,4.7567,4.772,4.7185,4.7185,1483962.9366
2006-06-30 09:35:00,12.34,12.35,12.25,12.26,868852.4590163935,4.7185,4.7223,4.684,4.6879,868852.459
2006-06-30 09:40:00,12.26,12.29,12.24,12.28,633404.6091708244,4.6879,4.6993,4.6802,4.6955,633404.6092
2006-06-30 09:45:00,12.28,12.33,12.27,12.32,454739.8431931575,4.6955,4.7146,4.6917,4.7108,454739.8432
2006-06-30 09:50:00,12.32,12.33,12.27,12.27,495604.65668804944,4.7108,4.7146,4.6917,4.6917,495604.6567
2006-06-30 09:55:00,12.28,12.28,12.24,12.27,521501.5443098123,4.6955,4.6955,4.6802,4.6917,521501.5443
2006-06-30 10:00:00,12.27,12.29,12.25,12.29,647422.1905440722,4.6917,4.6993,4.684,4.6993,647422.1905
2006-06-30 10:05:00,12.29,12.29,12.27,12.27,500831.5514373961,4.6993,4.6993,4.6917,4.6917,500831.5514
2006-06-30 10:10:00,12.27,12.33,12.27,12.31,668092.1834164885,4.6917,4.7146,4.6917,4.707,668092.1834
2006-06-30 10:15:00,12.31,12.33,12.23,12.23,788785.9349014017,4.707,4.7146,4.6764,4.6764,788785.9349
2006-06-30 10:20:00,12.23,12.27,12.2,12.21,1294131.6227132336,4.6764,4.6917,4.6649,4.6688,1294131.6227
2006-06-30 10:25:00,12.21,12.29,12.2,12.27,559515.3243050606,4.6688,4.6993,4.6649,4.6917,559515.3243
2006-06-30 10:30:00,12.27,12.28,12.25,12.28,412924.6851983844,4.6917,4.6955,4.684,4.6955,412924.6852
2006-06-30 10:35:00,12.27,12.28,12.23,12.24,247327.1560940841,4.6917,4.6955,4.6764,4.6802,247327.1561
2006-06-30 10:40:00,12.24,12.24,12.21,12.22,211689.23734853885,4.6802,4.6802,4.6688,4.6726,211689.2373
2006-06-30 10:45:00,12.22,12.22,12.2,12.2,322641.9577096698,4.6726,4.6726,4.6649,4.6649,322641.9577
2006-06-30 10:50:00,12.2,12.23,12.2,12.21,317177.47683535283,4.6649,4.6764,4.6649,4.6688,317177.4768
2006-06-30 10:55:00,12.22,12.27,12.21,12.25,343787.1228320266,4.6726,4.6917,4.6688,4.684,343787.1228
2006-06-30 11:00:00,12.24,12.27,12.23,12.27,321454.0270848182,4.6802,4.6917,4.6764,4.6917,321454.0271
2006-06-30 11:05:00,12.27,12.27,12.22,12.24,207175.10097410312,4.6917,4.6917,4.6726,4.6802,207175.101
2006-06-30 11:10:00,12.24,12.28,12.24,12.28,209550.96222380613,4.6802,4.6955,4.6802,4.6955,209550.9622
2006-06-30 11:15:00,12.28,12.28,12.24,12.24,160370.63435495368,4.6955,4.6955,4.6802,4.6802,160370.6344
2006-06-30 11:20:00,12.24,12.27,12.24,12.26,135424.091233072,4.6802,4.6917,4.6802,4.6879,135424.0912
2006-06-30 11:25:00,12.26,12.28,12.26,12.27,144452.36398194346,4.6879,4.6955,4.6879,4.6917,144452.364
2006-06-30 11:30:00,12.27,12.27,12.25,12.27,167023.04585412212,4.6917,4.6917,4.684,4.6917,167023.0459
2006-06-30 11:35:00,12.26,12.26,12.22,12.24,310287.47921121406,4.6879,4.6879,4.6726,4.6802,310287.4792
2006-06-30 11:40:00,12.24,12.25,12.23,12.25,168923.73485388453,4.6802,4.684,4.6764,4.684,168923.7349
2006-06-30 11:45:00,12.25,12.26,12.25,12.25,103587.55048705156,4.684,4.6879,4.684,4.684,103587.5505
2006-06-30 11:50:00,12.25,12.25,12.24,12.25,101449.27536231883,4.684,4.684,4.6802,4.684,101449.2754
2006-06-30 11:55:00,12.25,12.26,12.24,12.25,73889.28486576384,4.684,4.6879,4.6802,4.684,73889.2849
2006-06-30 12:00:00,12.26,12.28,12.26,12.28,194820.62247564743,4.6879,4.6955,4.6879,4.6955,194820.6225
2006-06-30 12:05:00,12.28,12.28,12.27,12.28,263483.0125920646,4.6955,4.6955,4.6917,4.6955,263483.0126
2006-06-30 12:10:00,12.28,12.29,12.27,12.28,228557.85222143028,4.6955,4.6993,4.6917,4.6955,228557.8522
2006-06-30 12:15:00,12.28,12.28,12.24,12.24,117367.54573532904,4.6955,4.6955,4.6802,4.6802,117367.5457
2006-06-30 12:20:00,12.24,12.25,12.24,12.24,150629.6032311713,4.6802,4.684,4.6802,4.6802,150629.6032
2006-06-30 12:25:00,12.24,12.26,12.24,12.25,167735.80422903303,4.6802,4.6879,4.6802,4.684,167735.8042
2006-06-30 12:30:00,12.25,12.27,12.24,12.27,126158.23235923024,4.684,4.6917,4.6802,4.6917,126158.2324
2006-06-30 12:35:00,12.27,12.27,12.25,12.25,82204.79923972441,4.6917,4.6917,4.684,4.684,82204.7992
2006-06-30 12:40:00,12.25,12.27,12.24,12.24,373247.802328344,4.684,4.6917,4.6802,4.6802,373247.8023
2006-06-30 12:45:00,12.24,12.24,12.23,12.24,104775.48111190306,4.6802,4.6802,4.6764,4.6802,104775.4811
2006-06-30 12:50:00,12.24,12.24,12.23,12.23,88619.62461392255,4.6802,4.6802,4.6764,4.6764,88619.6246
2006-06-30 12:55:00,12.23,12.24,12.23,12.24,99073.41411261582,4.6764,4.6802,4.6764,4.6802,99073.4141
2006-06-30 13:00:00,12.24,12.26,12.24,12.25,173200.28510334998,4.6802,4.6879,4.6802,4.684,173200.2851
2006-06-30 13:05:00,12.25,12.25,12.24,12.24,108101.6868614873,4.684,4.684,4.6802,4.6802,108101.6869
2006-06-30 13:10:00,12.24,12.25,12.24,12.24,107388.9284865764,4.6802,4.684,4.6802,4.6802,107388.9285
2006-06-30 13:15:00,12.24,12.24,12.24,12.24,60822.047992397245,4.6802,4.6802,4.6802,4.6802,60822.048
2006-06-30 13:20:00,12.24,12.24,12.23,12.24,117842.71798526966,4.6802,4.6802,4.6764,4.6802,117842.718
2006-06-30 13:25:00,12.24,12.25,12.24,12.24,68662.3901164172,4.6802,4.684,4.6802,4.6802,68662.3901
2006-06-30 13:30:00,12.24,12.25,12.23,12.23,206462.3425991922,4.6802,4.684,4.6764,4.6764,206462.3426
2006-06-30 13:35:00,12.23,12.26,12.23,12.23,324542.6467094322,4.6764,4.6879,4.6764,4.6764,324542.6467
2006-06-30 13:40:00,12.23,12.24,12.22,12.22,213352.34022333092,4.6764,4.6802,4.6726,4.6726,213352.3402
2006-06-30 13:45:00,12.22,12.28,12.22,12.25,712520.7887859349,4.6726,4.6955,4.6726,4.684,712520.7888
2006-06-30 13:50:00,12.25,12.29,12.25,12.25,598004.2765502494,4.684,4.6993,4.684,4.684,598004.2766
2006-06-30 13:55:00,12.25,12.26,12.24,12.24,148966.5003563792,4.684,4.6879,4.6802,4.6802,148966.5004
2006-06-30 14:00:00,12.24,12.25,12.24,12.24,162746.4956046567,4.6802,4.684,4.6802,4.6802,162746.4956
2006-06-30 14:05:00,12.25,12.28,12.24,12.26,163934.4262295082,4.684,4.6955,4.6802,4.6879,163934.4262
2006-06-30 14:10:00,12.26,12.26,12.24,12.25,310762.6514611547,4.6879,4.6879,4.6802,4.684,310762.6515
2006-06-30 14:15:00,12.25,12.27,12.25,12.26,386077.4530767403,4.684,4.6917,4.684,4.6879,386077.4531
2006-06-30 14:20:00,12.26,12.27,12.25,12.27,150392.017106201,4.6879,4.6917,4.684,4.6917,150392.0171
2006-06-30 14:25:00,12.27,12.27,12.24,12.25,173200.28510334998,4.6917,4.6917,4.6802,4.684,173200.2851
2006-06-30 14:30:00,12.25,12.26,12.25,12.25,131860.29935851746,4.684,4.6879,4.684,4.684,131860.2994
2006-06-30 14:35:00,12.25,12.29,12.25,12.29,485388.45331432647,4.684,4.6993,4.684,4.6993,485388.4533
2006-06-30 14:40:00,12.29,12.3,12.28,12.28,387027.7975766215,4.6993,4.7032,4.6955,4.6955,387027.7976
2006-06-30 14:45:00,12.28,12.36,12.28,12.35,730102.1620337373,4.6955,4.7261,4.6955,4.7223,730102.162
2006-06-30 14:50:00,12.35,12.38,12.34,12.38,708719.4107864101,4.7223,4.7338,4.7185,4.7338,708719.4108
2006-06-30 14:55:00,12.38,12.4,12.37,12.38,524114.9916844856,4.7338,4.7414,4.7299,4.7338,524114.9917
2006-06-30 15:00:00,12.38,12.39,12.34,12.34,289142.3140888572,4.7338,4.7376,4.7185,4.7185,289142.3141
2006-06-30 15:05:00,12.34,12.36,12.34,12.36,224756.47422190543,4.7185,4.7261,4.7185,4.7261,224756.4742
2006-06-30 15:10:00,12.36,12.37,12.32,12.32,251366.12021857925,4.7261,4.7299,4.7108,4.7108,251366.1202
2006-06-30 15:15:00,12.33,12.33,12.31,12.33,226657.16322166787,4.7146,4.7146,4.707,4.7146,226657.1632
2006-06-30 15:20:00,12.33,12.33,12.31,12.32,285578.5222143027,4.7146,4.7146,4.707,4.7108,285578.5222
2006-06-30 15:25:00,12.32,12.33,12.32,12.32,382276.0750772155,4.7108,4.7146,4.7108,4.7108,382276.0751
2006-06-30 15:30:00,12.33,12.33,12.32,12.32,294606.7949631741,4.7146,4.7146,4.7108,4.7108,294606.795
2006-06-30 15:35:00,12.32,12.32,12.31,12.32,498218.1040627228,4.7108,4.7108,4.707,4.7108,498218.1041
2006-06-30 15:40:00,12.32,12.32,12.27,12.27,312425.7543359468,4.7108,4.7108,4.6917,4.6917,312425.7543
2006-06-30 15:45:00,12.27,12.32,12.27,12.29,329769.54145877884,4.6917,4.7108,4.6917,4.6993,329769.5415
2006-06-30 15:50:00,12.29,12.29,12.27,12.29,392729.8645759088,4.6993,4.6993,4.6917,4.6993,392729.8646
2006-06-30 15:55:00,12.29,12.33,12.29,12.33,1080066.5241149918,4.6993,4.7146,4.6993,4.7146,1080066.5241
2006-07-03 09:30:00,12.4,12.41,12.28,12.31,612259.4440484676,4.7414,4.7452,4.6955,4.707,612259.444
2006-07-03 09:35:00,12.31,12.32,12.27,12.32,330007.1275837491,4.707,4.7108,4.6917,4.7108,330007.1276
2006-07-03 09:40:00,12.32,12.33,12.27,12.3,325492.9912093134,4.7108,4.7146,4.6917,4.7032,325492.9912
2006-07-03 09:45:00,12.3,12.33,12.3,12.32,218816.82109764792,4.7032,4.7146,4.7032,4.7108,218816.8211
2006-07-03 09:50:00,12.32,12.32,12.3,12.3,133285.81610833926,4.7108,4.7108,4.7032,4.7032,133285.8161
2006-07-03 09:55:00,12.3,12.33,12.29,12.33,321691.6132097886,4.7032,4.7146,4.6993,4.7146,321691.6132
2006-07-03 10:00:00,12.33,12.33,12.29,12.3,239724.40009503445,4.7146,4.7146,4.6993,4.7032,239724.4001
2006-07-03 10:05:00,12.3,12.31,12.3,12.3,173675.45735329058,4.7032,4.707,4.7032,4.7032,173675.4574
2006-07-03 10:10:00,12.3,12.3,12.29,12.3,86243.76336421953,4.7032,4.7032,4.6993,4.7032,86243.7634
2006-07-03 10:15:00,12.3,12.31,12.3,12.3,161320.9788548349,4.7032,4.707,4.7032,4.7032,161320.9789
2006-07-03 10:20:00,12.3,12.3,12.26,12.26,550249.4654312189,4.7032,4.7032,4.6879,4.6879,550249.4654
2006-07-03 10:25:00,12.26,12.27,12.25,12.27,237110.95272036115,4.6879,4.6917,4.684,4.6917,237110.9527
2006-07-03 10:30:00,12.27,12.28,12.27,12.28,105250.65336184368,4.6917,4.6955,4.6917,4.6955,105250.6534
2006-07-03 10:35:00,12.28,12.28,12.27,12.28,142551.67498218105,4.6955,4.6955,4.6917,4.6955,142551.675
2006-07-03 10:40:00,12.28,12.29,12.27,12.28,170824.42385364696,4.6955,4.6993,4.6917,4.6955,170824.4239
2006-07-03 10:45:00,12.28,12.28,12.26,12.26,205511.998099311,4.6955,4.6955,4.6879,4.6879,205511.9981
2006-07-03 10:50:00,12.26,12.26,12.26,12.26,143977.19173200286,4.6879,4.6879,4.6879,4.6879,143977.1917
2006-07-03 10:55:00,12.26,12.27,12.26,12.26,143739.60560703254,4.6879,4.6917,4.6879,4.6879,143739.6056
2006-07-03 11:00:00,12.27,12.27,12.26,12.27,259919.2207175101,4.6917,4.6917,4.6879,4.6917,259919.2207
2006-07-03 11:05:00,12.27,12.28,12.27,12.27,205749.5842242813,4.6917,4.6955,4.6917,4.6917,205749.5842
2006-07-03 11:10:00,12.27,12.27,12.27,12.27,105013.06723687336,4.6917,4.6917,4.6917,4.6917,105013.0672
2006-07-03 11:15:00,12.27,12.28,12.27,12.27,166547.8736041815,4.6917,4.6955,4.6917,4.6917,166547.8736
2006-07-03 11:20:00,12.27,12.27,12.25,12.27,356141.6013304823,4.6917,4.6917,4.684,4.6917,356141.6013
2006-07-03 11:25:00,12.27,12.28,12.27,12.28,147540.9836065574,4.6917,4.6955,4.6917,4.6955,147540.9836
2006-07-03 11:30:00,12.28,12.28,12.27,12.27,247564.7422190544,4.6955,4.6955,4.6917,4.6917,247564.7422
2006-07-03 11:35:00,12.27,12.29,12.27,12.29,118555.47636018058,4.6917,4.6993,4.6917,4.6993,118555.4764
2006-07-03 11:40:00,12.29,12.29,12.27,12.27,182228.55785222145,4.6993,4.6993,4.6917,4.6917,182228.5579
2006-07-03 11:45:00,12.28,12.29,12.27,12.29,217628.8904727964,4.6955,4.6993,4.6917,4.6993,217628.8905
2006-07-03 11:50:00,12.29,12.29,12.28,12.28,112378.23711095272,4.6993,4.6993,4.6955,4.6955,112378.2371
2006-07-03 11:55:00,12.28,12.29,12.27,12.27,251366.12021857925,4.6955,4.6993,4.6917,4.6917,251366.1202
2006-07-03 12:00:00,12.28,12.28,12.27,12.28,177001.6631028748,4.6955,4.6955,4.6917,4.6955,177001.6631
2006-07-03 12:05:00,12.28,12.28,12.27,12.27,143977.19173200286,4.6955,4.6955,4.6917,4.6917,143977.1917
2006-07-03 12:10:00,12.27,12.28,12.27,12.28,143739.60560703254,4.6917,4.6955,4.6917,4.6955,143739.6056
2006-07-03 12:15:00,12.28,12.29,12.28,12.29,208125.44547398432,4.6955,4.6993,4.6955,4.6993,208125.4455
2006-07-03 12:20:00,12.28,12.28,12.28,12.28,152055.11998099313,4.6955,4.6955,4.6955,4.6955,152055.12
2006-07-03 12:25:00,12.28,12.29,12.28,12.28,249465.43121881684,4.6955,4.6993,4.6955,4.6955,249465.4312
2006-07-03 12:30:00,12.29,12.29,12.28,12.28,124257.5433594678,4.6993,4.6993,4.6955,4.6955,124257.5434
2006-07-03 12:35:00,12.28,12.29,12.28,12.28,198384.414350202,4.6955,4.6993,4.6955,4.6955,198384.4144
2006-07-03 12:40:00,12.28,12.28,12.28,12.28,151104.7754811119,4.6955,4.6955,4.6955,4.6955,151104.7755
2006-07-03 12:45:00,12.28,12.3,12.28,12.3,280114.04133998574,4.6955,4.7032,4.6955,4.7032,280114.0413
2006-07-03 12:50:00,12.3,12.31,12.28,12.29,293894.03658826323,4.7032,4.707,4.6955,4.6993,293894.0366
2006-07-03 12:55:00,12.28,12.29,12.28,12.29,646234.2599192207,4.6955,4.6993,4.6955,4.6993,646234.2599
2006-07-05 09:30:00,12.23,12.26,12.2,12.21,1089569.9691138037,4.6764,4.6879,4.6649,4.6688,1089569.9691
2006-07-05 09:35:00,12.21,12.21,12.14,12.18,454977.4293181278,4.6688,4.6688,4.642,4.6573,454977.4293
2006-07-05 09:40:00,12.18,12.21,12.16,12.19,240199.57234497505,4.6573,4.6688,4.6496,4.6611,240199.5723
2006-07-05 09:45:00,12.19,12.23,12.18,12.19,393680.20907579,4.6611,4.6764,4.6573,4.6611,393680.2091
2006-07-05 09:50:00,12.19,12.19,12.15,12.15,435020.1948206225,4.6611,4.6611,4.6458,4.6458,435020.1948
2006-07-05 09:55:00,12.15,12.15,12.11,12.13,900688.9997624139,4.6458,4.6458,4.6305,4.6382,900688.9998
2006-07-05 10:00:00,12.13,12.13,12.08,12.08,648610.1211689238,4.6382,4.6382,4.619,4.619,648610.1212
2006-07-05 10:05:00,12.09,12.09,12.03,12.03,952245.1888809694,4.6229,4.6229,4.5999,4.5999,952245.1889
2006-07-05 10:10:00,12.02,12.09,12.02,12.08,665953.9082917558,4.5961,4.6229,4.5961,4.619,665953.9083
2006-07-05 10:15:00,12.08,12.1,12.06,12.07,226657.16322166787,4.619,4.6267,4.6114,4.6152,226657.1632
2006-07-05 10:20:00,12.07,12.09,12.06,12.08,152767.87835590402,4.6152,4.6229,4.6114,4.619,152767.8784
2006-07-05 10:25:00,12.09,12.11,12.08,12.08,573057.7334283678,4.6229,4.6305,4.619,4.619,573057.7334
2006-07-05 10:30:00,12.08,12.09,12.08,12.08,283202.6609645997,4.619,4.6229,4.619,4.619,283202.661
2006-07-05 10:35:00,12.08,12.09,12.08,12.08,317890.2352102637,4.619,4.6229,4.619,4.619,317890.2352
2006-07-05 10:40:00,12.08,12.09,12.07,12.08,220717.5100974104,4.619,4.6229,4.6152,4.619,220717.5101
2006-07-05 10:45:00,12.08,12.08,12.05,12.06,300546.4480874317,4.619,4.619,4.6076,4.6114,300546.4481
2006-07-05 10:50:00,12.06,12.06,12.04,12.05,220004.7517224994,4.6114,4.6114,4.6037,4.6076,220004.7517
2006-07-05 10:55:00,12.05,12.06,12.03,12.05,443810.8814445236,4.6076,4.6114,4.5999,4.6076,443810.8814
2006-07-05 11:00:00,12.05,12.06,12.03,12.05,228082.67997148968,4.6076,4.6114,4.5999,4.6076,228082.68
2006-07-05 11:05:00,12.05,12.06,12.03,12.06,138987.88310762652,4.6076,4.6114,4.5999,4.6114,138987.8831
2006-07-05 11:10:00,12.06,12.06,12.05,12.05,271560.9408410549,4.6114,4.6114,4.6076,4.6076,271560.9408
2006-07-05 11:15:00,12.05,12.06,12.03,12.05,248752.67284390592,4.6076,4.6114,4.5999,4.6076,248752.6728
2006-07-05 11:20:00,12.05,12.06,12.05,12.05,245426.4670943217,4.6076,4.6114,4.6076,4.6076,245426.4671
2006-07-05 11:25:00,12.05,12.05,12.04,12.04,110715.1342361606,4.6076,4.6076,4.6037,4.6037,110715.1342
2006-07-05 11:30:00,12.05,12.07,12.04,12.07,346875.7424566405,4.6076,4.6152,4.6037,4.6152,346875.7425
2006-07-05 11:35:00,12.06,12.07,12.05,12.06,335946.78070800664,4.6114,4.6152,4.6076,4.6114,335946.7807
2006-07-05 11:40:00,12.06,12.07,12.05,12.05,276075.07721549063,4.6114,4.6152,4.6076,4.6076,276075.0772
2006-07-05 11:45:00,12.05,12.08,12.05,12.08,196721.31147540984,4.6076,4.619,4.6076,4.619,196721.3115
2006-07-05 11:50:00,12.08,12.08,12.06,12.06,227607.50772154907,4.619,4.619,4.6114,4.6114,227607.5077
2006-07-05 11:55:00,12.06,12.07,12.04,12.04,462342.5991922072,4.6114,4.6152,4.6037,4.6037,462342.5992
2006-07-05 12:00:00,12.04,12.05,12.03,12.04,302209.5509622238,4.6037,4.6076,4.5999,4.6037,302209.551
2006-07-05 12:05:00,12.04,12.05,12.03,12.05,292230.9337134712,4.6037,4.6076,4.5999,4.6076,292230.9337
2006-07-05 12:10:00,12.04,12.08,12.04,12.07,254929.91209313367,4.6037,4.619,4.6037,4.6152,254929.9121
2006-07-05 12:15:00,12.07,12.08,12.07,12.07,188643.3832264196,4.6152,4.619,4.6152,4.6152,188643.3832
2006-07-05 12:20:00,12.07,12.08,12.06,12.07,258256.117842718,4.6152,4.619,4.6114,4.6152,258256.1178
2006-07-05 12:25:00,12.07,12.08,12.07,12.08,140175.81373247804,4.6152,4.619,4.6152,4.619,140175.8137
2006-07-05 12:30:00,12.08,12.11,12.06,12.06,416488.4770729389,4.619,4.6305,4.6114,4.6114,416488.4771
2006-07-05 12:35:00,12.06,12.07,12.06,12.07,171299.59610358757,4.6114,4.6152,4.6114,4.6152,171299.5961
2006-07-05 12:40:00,12.07,12.08,12.07,12.07,88619.62461392255,4.6152,4.619,4.6152,4.6152,88619.6246
2006-07-05 12:45:00,12.07,12.08,12.07,12.08,81492.04086481349,4.6152,4.619,4.6152,4.619,81492.0409
2006-07-05 12:50:00,12.08,12.08,12.07,12.08,177714.4214777857,4.619,4.619,4.6152,4.619,177714.4215
2006-07-05 12:55:00,12.08,12.08,12.07,12.08,119505.82086006178,4.619,4.619,4.6152,4.619,119505.8209
2006-07-05 13:00:00,12.08,12.08,12.07,12.08,137799.952482775,4.619,4.619,4.6152,4.619,137799.9525
2006-07-05 13:05:00,12.08,12.08,12.06,12.06,224043.7158469945,4.619,4.619,4.6114,4.6114,224043.7158
2006-07-05 13:10:00,12.07,12.08,12.06,12.08,145640.29460679495,4.6152,4.619,4.6114,4.619,145640.2946
2006-07-05 13:15:00,12.07,12.08,12.06,12.08,134473.74673319078,4.6152,4.619,4.6114,4.619,134473.7467
2006-07-05 13:20:00,12.09,12.1,12.07,12.1,271323.3547160846,4.6229,4.6267,4.6152,4.6267,271323.3547
2006-07-05 13:25:00,12.1,12.11,12.09,12.1,342599.19220717513,4.6267,4.6305,4.6229,4.6267,342599.1922
2006-07-05 13:30:00,12.11,12.12,12.1,12.12,243525.7780945593,4.6305,4.6343,4.6267,4.6343,243525.7781
2006-07-05 13:35:00,12.12,12.12,12.1,12.11,125920.64623425993,4.6343,4.6343,4.6267,4.6305,125920.6462
2006-07-05 13:40:00,12.11,12.11,12.1,12.11,135661.6773580423,4.6305,4.6305,4.6267,4.6305,135661.6774
2006-07-05 13:45:00,12.11,12.11,12.1,12.11,214302.68472321212,4.6305,4.6305,4.6267,4.6305,214302.6847
2006-07-05 13:50:00,12.11,12.11,12.11,12.11,121644.09598479448,4.6305,4.6305,4.6305,4.6305,121644.096
2006-07-05 13:55:00,12.1,12.11,12.1,12.11,191256.8306010929,4.6267,4.6305,4.6267,4.6305,191256.8306
2006-07-05 14:00:00,12.11,12.11,12.08,12.09,135899.2634830126,4.6305,4.6305,4.619,4.6229,135899.2635
2006-07-05 14:05:00,12.09,12.1,12.09,12.09,234259.9192207175,4.6229,4.6267,4.6229,4.6229,234259.9192
2006-07-05 14:10:00,12.09,12.09,12.06,12.06,347113.32858161087,4.6229,4.6229,4.6114,4.6114,347113.3286
2006-07-05 14:15:00,12.06,12.07,12.05,12.06,316702.3045854122,4.6114,4.6152,4.6076,4.6114,316702.3046
2006-07-05 14:20:00,12.06,12.07,12.05,12.06,280351.6274649561,4.6114,4.6152,4.6076,4.6114,280351.6275
2006-07-05 14:25:00,12.07,12.08,12.06,12.08,135661.6773580423,4.6152,4.619,4.6114,4.619,135661.6774
2006-07-05 14:30:00,12.07,12.08,12.06,12.07,306486.10121168924,4.6152,4.619,4.6114,4.6152,306486.1012
2006-07-05 14:35:00,12.07,12.09,12.06,12.07,460441.9101924448,4.6152,4.6229,4.6114,4.6152,460441.9102
2006-07-05 14:40:00,12.07,12.08,12.06,12.07,141601.33048229985,4.6152,4.619,4.6114,4.6152,141601.3305
2006-07-05 14:45:00,12.07,12.07,12.05,12.05,251841.29246851985,4.6152,4.6152,4.6076,4.6076,251841.2925
2006-07-05 14:50:00,12.05,12.05,12.03,12.03,537419.8146828226,4.6076,4.6076,4.5999,4.5999,537419.8147
2006-07-05 14:55:00,12.03,12.06,12.03,12.06,359230.22095509624,4.5999,4.6114,4.5999,4.6114,359230.221
2006-07-05 15:00:00,12.06,12.06,12.03,12.05,597766.6904252792,4.6114,4.6114,4.5999,4.6076,597766.6904
2006-07-05 15:05:00,12.05,12.06,12.04,12.04,402708.48182466143,4.6076,4.6114,4.6037,4.6037,402708.4818
2006-07-05 15:10:00,12.04,12.04,12.02,12.03,461629.8408172963,4.6037,4.6037,4.5961,4.5999,461629.8408
2006-07-05 15:15:00,12.03,12.04,12.02,12.02,261344.737467332,4.5999,4.6037,4.5961,4.5961,261344.7375
2006-07-05 15:20:00,12.02,12.04,12.02,12.03,376336.4219529579,4.5961,4.6037,4.5961,4.5999,376336.422
2006-07-05 15:25:00,12.03,12.04,12.0,12.01,633404.6091708244,4.5999,4.6037,4.5885,4.5923,633404.6092
2006-07-05 15:30:00,12.01,12.01,11.99,11.99,721073.8892848658,4.5923,4.5923,4.5846,4.5846,721073.8893
2006-07-05 15:35:00,11.99,11.99,11.96,11.97,840342.1240199573,4.5846,4.5846,4.5732,4.577,840342.124
2006-07-05 15:40:00,11.97,11.98,11.96,11.97,643620.8125445474,4.577,4.5808,4.5732,4.577,643620.8125
2006-07-05 15:45:00,11.96,11.97,11.95,11.96,858636.2556426704,4.5732,4.577,4.5693,4.5732,858636.2556
2006-07-05 15:50:00,11.96,11.96,11.93,11.95,1564267.0468044668,4.5732,4.5732,4.5617,4.5693,1564267.0468
2006-07-05 15:55:00,11.95,11.95,11.93,11.93,1497980.5179377524,4.5693,4.5693,4.5617,4.5617,1497980.5179
2006-07-06 09:30:00,11.97,11.97,11.87,11.91,1413875.0296982655,4.577,4.577,4.5387,4.554,1413875.0297
2006-07-06 09:35:00,11.91,11.91,11.76,11.78,1669992.8724162509,4.554,4.554,4.4967,4.5043,1669992.8724
2006-07-06 09:40:00,11.78,11.78,11.67,11.69,1686148.7289142315,4.5043,4.5043,4.4623,4.4699,1686148.7289
2006-07-06 09:45:00,11.7,11.73,11.66,11.71,2110715.1342361607,4.4737,4.4852,4.4584,4.4776,2110715.1342
2006-07-06 09:50:00,11.71,11.73,11.58,11.58,1348776.4314564029,4.4776,4.4852,4.4279,4.4279,1348776.4315
2006-07-06 09:55:00,11.58,11.62,11.51,11.51,1735091.4706581137,4.4279,4.4432,4.4011,4.4011,1735091.4707
2006-07-06 10:00:00,11.51,11.53,11.47,11.49,2505820.8600617726,4.4011,4.4087,4.3858,4.3934,2505820.8601
2006-07-06 10:05:00,11.49,11.57,11.48,11.54,1317890.2352102636,4.3934,4.424,4.3896,4.4126,1317890.2352
2006-07-06 10:10:00,11.55,11.58,11.5,11.52,1162271.3233547162,4.4164,4.4279,4.3973,4.4049,1162271.3234
2006-07-06 10:15:00,11.52,11.6,11.52,11.6,1345212.6395818484,4.4049,4.4355,4.4049,4.4355,1345212.6396
2006-07-06 10:20:00,11.6,11.65,11.58,11.63,1579710.1449275364,4.4355,4.4546,4.4279,4.447,1579710.1449
2006-07-06 10:25:00,11.64,11.65,11.59,11.6,1421240.199572345,4.4508,4.4546,4.4317,4.4355,1421240.1996
2006-07-06 10:30:00,11.6,11.62,11.59,11.6,892848.6576383939,4.4355,4.4432,4.4317,4.4355,892848.6576
2006-07-06 10:35:00,11.6,11.65,11.6,11.64,1000000.0,4.4355,4.4546,4.4355,4.4508,1000000.0
2006-07-06 10:40:00,11.64,11.65,11.62,11.63,1562603.9439296746,4.4508,4.4546,4.4432,4.447,1562603.9439
2006-07-06 10:45:00,11.63,11.65,11.57,11.58,1068662.3901164173,4.447,4.4546,4.424,4.4279,1068662.3901
2006-07-06 10:50:00,11.58,11.58,11.54,11.57,990258.9688762176,4.4279,4.4279,4.4126,4.424,990258.9689
2006-07-06 10:55:00,11.57,11.6,11.57,11.57,675219.7671655975,4.424,4.4355,4.424,4.424,675219.7672
2006-07-06 11:00:00,11.57,11.6,11.57,11.59,601805.6545497744,4.424,4.4355,4.424,4.4317,601805.6545
2006-07-06 11:05:00,11.59,11.64,11.59,11.64,801853.1717747684,4.4317,4.4508,4.4317,4.4508,801853.1718
2006-07-06 11:10:00,11.64,11.65,11.59,11.59,1103349.9643620814,4.4508,4.4546,4.4317,4.4317,1103349.9644
2006-07-06 11:15:00,11.59,11.61,11.58,11.59,692088.382038489,4.4317,4.4393,4.4279,4.4317,692088.382
2006-07-06 11:20:00,11.59,11.6,11.57,11.57,768591.1142789262,4.4317,4.4355,4.424,4.424,768591.1143
2006-07-06 11:25:00,11.57,11.58,11.51,11.55,1477548.1111903065,4.424,4.4279,4.4011,4.4164,1477548.1112
2006-07-06 11:30:00,11.55,11.56,11.55,11.55,591827.0373010216,4.4164,4.4202,4.4164,4.4164,591827.0373
2006-07-06 11:35:00,11.55,11.55,11.53,11.54,568781.1831789024,4.4164,4.4164,4.4087,4.4126,568781.1832
2006-07-06 11:40:00,11.54,11.54,11.51,11.51,1088382.0384889522,4.4126,4.4126,4.4011,4.4011,1088382.0385
2006-07-06 11:45:00,11.51,11.54,11.5,11.53,1001187.9306248516,4.4011,4.4126,4.3973,4.4087,1001187.9306
2006-07-06 11:50:00,11.53,11.53,11.44,11.46,1292230.933713471,4.4087,4.4087,4.3743,4.382,1292230.9337
2006-07-06 11:55:00,11.47,11.51,11.39,11.47,2628890.472796389,4.3858,4.4011,4.3552,4.3858,2628890.4728
2006-07-06 12:00:00,11.46,11.51,11.46,11.48,855547.6360180565,4.382,4.4011,4.382,4.3896,855547.636
2006-07-06 12:05:00,11.48,11.49,11.45,11.47,524590.1639344263,4.3896,4.3934,4.3782,4.3858,524590.1639
2006-07-06 12:10:00,11.47,11.48,11.44,11.44,599667.3794250416,4.3858,4.3896,4.3743,4.3743,599667.3794
2006-07-06 12:15:00,11.44,11.45,11.4,11.4,1439296.745070088,4.3743,4.3782,4.359,4.359,1439296.7451
2006-07-06 12:20:00,11.41,11.44,11.38,11.38,1200522.6894749347,4.3629,4.3743,4.3514,4.3514,1200522.6895
2006-07-06 12:25:00,11.38,11.4,11.35,11.39,2171774.7683535283,4.3514,4.359,4.3399,4.3552,2171774.7684
2006-07-06 12:30:00,11.39,11.39,11.36,11.38,770729.3894036588,4.3552,4.3552,4.3437,4.3514,770729.3894
2006-07-06 12:35:00,11.38,11.39,11.36,11.38,736516.9874079354,4.3514,4.3552,4.3437,4.3514,736516.9874
2006-07-06 12:40:00,11.38,11.42,11.37,11.37,1307674.031836541,4.3514,4.3667,4.3476,4.3476,1307674.0318
2006-07-06 12:45:00,11.37,11.42,11.35,11.37,1450225.7068187215,4.3476,4.3667,4.3399,4.3476,1450225.7068
2006-07-06 12:50:00,11.36,11.39,11.35,11.37,1055832.739368021,4.3437,4.3552,4.3399,4.3476,1055832.7394
2006-07-06 12:55:00,11.37,11.37,11.36,11.36,797814.2076502732,4.3476,4.3476,4.3437,4.3437,797814.2077
2006-07-06 13:00:00,11.36,11.36,11.34,11.36,729151.817533856,4.3437,4.3437,4.3361,4.3437,729151.8175
2006-07-06 13:05:00,11.36,11.38,11.36,11.36,876217.6288904728,4.3437,4.3514,4.3437,4.3437,876217.6289
2006-07-06 13:10:00,11.36,11.36,11.36,11.36,539320.503682585,4.3437,4.3437,4.3437,4.3437,539320.5037
2006-07-06 13:15:00,11.36,11.38,11.33,11.36,1093608.9332382989,4.3437,4.3514,4.3323,4.3437,1093608.9332
2006-07-06 13:20:00,11.36,11.37,11.33,11.34,728676.6452839155,4.3437,4.3476,4.3323,4.3361,728676.6453
2006-07-06 13:25:00,11.34,11.36,11.34,11.34,691138.0375386077,4.3361,4.3437,4.3361,4.3361,691138.0375
2006-07-06 13:30:00,11.34,11.36,11.33,11.33,823711.0952720362,4.3361,4.3437,4.3323,4.3323,823711.0953
2006-07-06 13:35:00,11.33,11.36,11.32,11.36,856973.1527678784,4.3323,4.3437,4.3284,4.3437,856973.1528
2006-07-06 13:40:00,11.36,11.36,11.36,11.36,482775.00593965314,4.3437,4.3437,4.3437,4.3437,482775.0059
2006-07-06 13:45:00,11.36,11.36,11.35,11.36,617723.9249227846,4.3437,4.3437,4.3399,4.3437,617723.9249
2006-07-06 13:50:00,11.36,11.36,11.35,11.35,509859.8241862675,4.3437,4.3437,4.3399,4.3399,509859.8242
2006-07-06 13:55:00,11.35,11.36,11.34,11.35,717510.0974103112,4.3399,4.3437,4.3361,4.3399,717510.0974
2006-07-06 14:00:00,11.35,11.38,11.34,11.36,1660727.013542409,4.3399,4.3514,4.3361,4.3437,1660727.0135
2006-07-06 14:05:00,11.36,11.36,11.36,11.36,412211.9268234736,4.3437,4.3437,4.3437,4.3437,412211.9268
2006-07-06 14:10:00,11.36,11.38,11.35,11.36,1105013.067236873,4.3437,4.3514,4.3399,4.3437,1105013.0672
2006-07-06 14:15:00,11.36,11.36,11.34,11.34,1170824.423853647,4.3437,4.3437,4.3361,4.3361,1170824.4239
2006-07-06 14:20:00,11.35,11.36,11.33,11.34,1116179.6151104777,4.3399,4.3437,4.3323,4.3361,1116179.6151
2006-07-06 14:25:00,11.34,11.35,11.33,11.34,909954.8586362556,4.3361,4.3399,4.3323,4.3361,909954.8586
2006-07-06 14:30:00,11.34,11.36,11.33,11.34,1707769.066286529,4.3361,4.3437,4.3323,4.3361,1707769.0663
2006-07-06 14:35:00,11.34,11.36,11.33,11.35,1177001.6631028748,4.3361,4.3437,4.3323,4.3399,1177001.6631
2006-07-06 14:40:00,11.36,11.36,11.33,11.34,880019.0068899976,4.3437,4.3437,4.3323,4.3361,880019.0069
2006-07-06 14:45:00,11.34,11.35,11.33,11.34,710382.5136612022,4.3361,4.3399,4.3323,4.3361,710382.5137
2006-07-06 14:50:00,11.34,11.35,11.34,11.34,1059158.9451176052,4.3361,4.3399,4.3361,4.3361,1059158.9451
2006-07-06 14:55:00,11.34,11.36,11.34,11.35,1378949.8693276313,4.3361,4.3437,4.3361,4.3399,1378949.8693
2006-07-06 15:00:00,11.35,11.36,11.34,11.36,1097172.725112853,4.3399,4.3437,4.3361,4.3437,1097172.7251
2006-07-06 15:05:00,11.35,11.36,11.34,11.35,899738.6552625326,4.3399,4.3437,4.3361,4.3399,899738.6553
2006-07-06 15:10:00,11.35,11.36,11.34,11.35,1114754.0983606558,4.3399,4.3437,4.3361,4.3399,1114754.0984
2006-07-06 15:15:00,11.35,11.4,11.35,11.36,1340936.0893323831,4.3399,4.359,4.3399,4.3437,1340936.0893
2006-07-06 15:20:00,11.36,11.36,11.36,11.36,1192207.175100974,4.3437,4.3437,4.3437,4.3437,1192207.1751
2006-07-06 15:25:00,11.36,11.36,11.36,11.36,1192682.3473509147,4.3437,4.3437,4.3437,4.3437,1192682.3474
2006-07-06 15:30:00,11.36,11.36,11.33,11.36,1699928.724162509,4.3437,4.3437,4.3323,4.3437,1699928.7242
2006-07-06 15:35:00,11.36,11.36,11.35,11.35,1750534.568781183,4.3437,4.3437,4.3399,4.3399,1750534.5688
2006-07-06 15:40:00,11.35,11.36,11.34,11.34,1692801.1404133998,4.3399,4.3437,4.3361,4.3361,1692801.1404
2006-07-06 15:45:00,11.34,11.35,11.33,11.34,1779044.9037776194,4.3361,4.3399,4.3323,4.3361,1779044.9038
2006-07-06 15:50:00,11.34,11.35,11.31,11.33,2539558.089807555,4.3361,4.3399,4.3246,4.3323,2539558.0898
2006-07-06 15:55:00,11.33,11.34,11.29,11.3,4798764.5521501545,4.3323,4.3361,4.317,4.3208,4798764.5522
2006-07-07 09:30:00,11.26,11.33,11.18,11.28,2006414.825374198,4.3055,4.3323,4.2749,4.3131,2006414.8254
2006-07-07 09:35:00,11.28,11.33,11.26,11.33,1227607.5077215491,4.3131,4.3323,4.3055,4.3323,1227607.5077
2006-07-07 09:40:00,11.32,11.34,11.28,11.31,1164647.1846044192,4.3284,4.3361,4.3131,4.3246,1164647.1846
2006-07-07 09:45:00,11.31,11.34,11.29,11.32,956521.7391304348,4.3246,4.3361,4.317,4.3284,956521.7391
2006-07-07 09:50:00,11.32,11.32,11.28,11.32,1127108.5768591114,4.3284,4.3284,4.3131,4.3284,1127108.5769
2006-07-07 09:55:00,11.32,11.34,11.31,11.33,746970.7769066286,4.3284,4.3361,4.3246,4.3323,746970.7769
2006-07-07 10:00:00,11.33,11.33,11.31,11.32,1396768.828700404,4.3323,4.3323,4.3246,4.3284,1396768.8287
2006-07-07 10:05:00,11.32,11.41,11.31,11.39,1464480.87431694,4.3284,4.3629,4.3246,4.3552,1464480.8743
2006-07-07 10:10:00,11.38,11.44,11.38,11.39,1164172.0123544785,4.3514,4.3743,4.3514,4.3552,1164172.0124
2006-07-07 10:15:00,11.38,11.39,11.33,11.34,913043.4782608696,4.3514,4.3552,4.3323,4.3361,913043.4783
2006-07-07 10:20:00,11.33,11.38,11.32,11.33,733190.7816583512,4.3323,4.3514,4.3284,4.3323,733190.7817
2006-07-07 10:25:00,11.33,11.36,11.32,11.33,530529.8170586838,4.3323,4.3437,4.3284,4.3323,530529.8171
2006-07-07 10:30:00,11.33,11.34,11.28,11.28,434069.8503207413,4.3323,4.3361,4.3131,4.3131,434069.8503
2006-07-07 10:35:00,11.29,11.31,11.27,11.27,896412.4495129485,4.317,4.3246,4.3093,4.3093,896412.4495
2006-07-07 10:40:00,11.27,11.31,11.26,11.3,669280.11404134,4.3093,4.3246,4.3055,4.3208,669280.114
2006-07-07 10:45:00,11.3,11.36,11.3,11.33,620099.7861724875,4.3208,4.3437,4.3208,4.3323,620099.7862
2006-07-07 10:50:00,11.33,11.33,11.28,11.28,414587.7880731765,4.3323,4.3323,4.3131,4.3131,414587.7881
2006-07-07 10:55:00,11.28,11.3,11.27,11.27,465193.6326918508,4.3131,4.3208,4.3093,4.3093,465193.6327
2006-07-07 11:00:00,11.27,11.28,11.25,11.28,426467.0943216916,4.3093,4.3131,4.3017,4.3131,426467.0943
2006-07-07 11:05:00,11.28,11.31,11.27,11.3,274174.3882157282,4.3131,4.3246,4.3093,4.3208,274174.3882
2006-07-07 11:10:00,11.3,11.32,11.28,11.32,505820.8600617724,4.3208,4.3284,4.3131,4.3284,505820.8601
2006-07-07 11:15:00,11.32,11.32,11.31,11.32,378949.86932763126,4.3284,4.3284,4.3246,4.3284,378949.8693
2006-07-07 11:20:00,11.32,11.32,11.31,11.31,190306.4861012117,4.3284,4.3284,4.3246,4.3246,190306.4861
2006-07-07 11:25:00,11.31,11.32,11.28,11.3,563791.8745545261,4.3246,4.3284,4.3131,4.3208,563791.8746
2006-07-07 11:30:00,11.3,11.34,11.29,11.33,549061.5348063674,4.3208,4.3361,4.317,4.3323,549061.5348
2006-07-07 11:35:00,11.33,11.36,11.31,11.32,464718.4604419102,4.3323,4.3437,4.3246,4.3284,464718.4604
2006-07-07 11:40:00,11.32,11.36,11.32,11.34,1274411.9743406984,4.3284,4.3437,4.3284,4.3361,1274411.9743
2006-07-07 11:45:00,11.34,11.39,11.33,11.36,437158.4699453552,4.3361,4.3552,4.3323,4.3437,437158.4699
2006-07-07 11:50:00,11.37,11.38,11.36,11.37,348776.43145640293,4.3476,4.3514,4.3437,4.3476,348776.4315
2006-07-07 11:55:00,11.38,11.4,11.33,11.35,767878.3559040152,4.3514,4.359,4.3323,4.3399,767878.3559
2006-07-07 12:00:00,11.35,11.38,11.35,11.36,1646947.0182941316,4.3399,4.3514,4.3399,4.3437,1646947.0183
2006-07-07 12:05:00,11.36,11.39,11.35,11.39,748158.7075314802,4.3437,4.3552,4.3399,4.3552,748158.7075
2006-07-07 12:10:00,11.39,11.42,11.38,11.41,465668.8049417914,4.3552,4.3667,4.3514,4.3629,465668.8049
2006-07-07 12:15:00,11.41,11.44,11.41,11.42,615110.4775481112,4.3629,4.3743,4.3629,4.3667,615110.4775
2006-07-07 12:20:00,11.42,11.45,11.42,11.44,654549.7742931813,4.3667,4.3782,4.3667,4.3743,654549.7743
2006-07-07 12:25:00,11.44,11.44,11.39,11.42,355191.2568306011,4.3743,4.3743,4.3552,4.3667,355191.2568
2006-07-07 12:30:00,11.42,11.45,11.4,11.41,421715.3718222856,4.3667,4.3782,4.359,4.3629,421715.3718
2006-07-07 12:35:00,11.41,11.45,11.41,11.44,511047.7548111191,4.3629,4.3782,4.3629,4.3743,511047.7548
2006-07-07 12:40:00,11.44,11.47,11.43,11.47,754335.946780708,4.3743,4.3858,4.3705,4.3858,754335.9468
2006-07-07 12:45:00,11.47,11.49,11.46,11.49,686623.901164172,4.3858,4.3934,4.382,4.3934,686623.9012
2006-07-07 12:50:00,11.49,11.49,11.45,11.45,753148.0161558565,4.3934,4.3934,4.3782,4.3782,753148.0162
2006-07-07 12:55:00,11.45,11.46,11.44,11.44,311237.82371109526,4.3782,4.382,4.3743,4.3743,311237.8237
2006-07-07 13:00:00,11.44,11.48,11.44,11.47,358992.634830126,4.3743,4.3896,4.3743,4.3858,358992.6348
2006-07-07 13:05:00,11.47,11.47,11.38,11.39,980280.351627465,4.3858,4.3858,4.3514,4.3552,980280.3516
2006-07-07 13:10:00,11.39,11.4,11.36,11.37,936326.9185079592,4.3552,4.359,4.3437,4.3476,936326.9185
2006-07-07 13:15:00,11.37,11.37,11.34,11.36,524352.5778094559,4.3476,4.3476,4.3361,4.3437,524352.5778
2006-07-07 13:20:00,11.37,11.39,11.36,11.36,429080.5416963649,4.3476,4.3552,4.3437,4.3437,429080.5417
2006-07-07 13:25:00,11.36,11.37,11.36,11.36,250653.3618436684,4.3437,4.3476,4.3437,4.3437,250653.3618
2006-07-07 13:30:00,11.37,11.37,11.35,11.36,504632.9294369209,4.3476,4.3476,4.3399,4.3437,504632.9294
2006-07-07 13:35:00,11.36,11.36,11.35,11.35,369684.0104537895,4.3437,4.3437,4.3399,4.3399,369684.0105
2006-07-07 13:40:00,11.35,11.37,11.35,11.36,1188405.7971014492,4.3399,4.3476,4.3399,4.3437,1188405.7971
2006-07-07 13:45:00,11.36,11.39,11.36,11.37,376098.8358279877,4.3437,4.3552,4.3437,4.3476,376098.8358
2006-07-07 13:50:00,11.37,11.38,11.36,11.36,411261.58232359233,4.3476,4.3514,4.3437,4.3437,411261.5823
2006-07-07 13:55:00,11.36,11.36,11.33,11.34,404371.5846994536,4.3437,4.3437,4.3323,4.3361,404371.5847
2006-07-07 14:00:00,11.34,11.36,11.34,11.36,203611.30909954853,4.3361,4.3437,4.3361,4.3437,203611.3091
2006-07-07 14:05:00,11.36,11.36,11.35,11.36,303635.0677120456,4.3437,4.3437,4.3399,4.3437,303635.0677
2006-07-07 14:10:00,11.36,11.36,11.35,11.35,315514.3739605607,4.3437,4.3437,4.3399,4.3399,315514.374
2006-07-07 14:15:00,11.36,11.36,11.32,11.33,713471.1332858162,4.3437,4.3437,4.3284,4.3323,713471.1333
2006-07-07 14:20:00,11.33,11.36,11.32,11.35,642670.4680446662,4.3323,4.3437,4.3284,4.3399,642670.468
2006-07-07 14:25:00,11.35,11.36,11.34,11.34,475647.4221905441,4.3399,4.3437,4.3361,4.3361,475647.4222
2006-07-07 14:30:00,11.34,11.36,11.33,11.34,699215.965787598,4.3361,4.3437,4.3323,4.3361,699215.9658
2006-07-07 14:35:00,11.34,11.36,11.31,11.32,521026.3720598717,4.3361,4.3437,4.3246,4.3284,521026.3721
2006-07-07 14:40:00,11.32,11.33,11.3,11.3,1816108.3392729864,4.3284,4.3323,4.3208,4.3208,1816108.3393
2006-07-07 14:45:00,11.3,11.32,11.26,11.28,1842242.81301972,4.3208,4.3284,4.3055,4.3131,1842242.813
2006-07-07 14:50:00,11.29,11.29,11.25,11.26,1395343.311950582,4.317,4.317,4.3017,4.3055,1395343.312
2006-07-07 14:55:00,11.26,11.28,11.24,11.28,883820.3848895225,4.3055,4.3131,4.2979,4.3131,883820.3849
2006-07-07 15:00:00,11.28,11.31,11.27,11.31,838916.6072701354,4.3131,4.3246,4.3093,4.3246,838916.6073
2006-07-07 15:05:00,11.31,11.31,11.29,11.3,437633.64219529583,4.3246,4.3246,4.317,4.3208,437633.6422
2006-07-07 15:10:00,11.29,11.3,11.24,11.25,698028.0351627466,4.317,4.3208,4.2979,4.3017,698028.0352
2006-07-07 15:15:00,11.25,11.26,11.25,11.25,500356.37918745546,4.3017,4.3055,4.3017,4.3017,500356.3792
2006-07-07 15:20:00,11.25,11.26,11.23,11.23,857923.4972677596,4.3017,4.3055,4.294,4.294,857923.4973
2006-07-07 15:25:00,11.23,11.24,11.22,11.23,370634.3549536707,4.294,4.2979,4.2902,4.294,370634.355
2006-07-07 15:30:00,11.23,11.23,11.2,11.21,1127821.3352340225,4.294,4.294,4.2826,4.2864,1127821.3352
2006-07-07 15:35:00,11.21,11.22,11.2,11.2,710144.9275362319,4.2864,4.2902,4.2826,4.2826,710144.9275
2006-07-07 15:40:00,11.2,11.24,11.2,11.22,887621.7628890473,4.2826,4.2979,4.2826,4.2902,887621.7629
2006-07-07 15:45:00,11.22,11.24,11.2,11.24,1299358.5174625802,4.2902,4.2979,4.2826,4.2979,1299358.5175
2006-07-07 15:50:00,11.24,11.27,11.21,11.23,938940.3658826324,4.2979,4.3093,4.2864,4.294,938940.3659
2006-07-07 15:55:00,11.22,11.24,11.2,11.22,2738417.676407698,4.2902,4.2979,4.2826,4.2902,2738417.6764
2006-07-10 09:30:00,11.31,11.36,11.23,11.34,1953670.7056307911,4.3246,4.3437,4.294,4.3361,1953670.7056
2006-07-10 09:35:00,11.33,11.34,11.29,11.31,1307198.8595866002,4.3323,4.3361,4.317,4.3246,1307198.8596
2006-07-10 09:40:00,11.31,11.31,11.21,11.22,1453551.912568306,4.3246,4.3246,4.2864,4.2902,1453551.9126
2006-07-10 09:45:00,11.22,11.27,11.22,11.25,1113090.9954858636,4.2902,4.3093,4.2902,4.3017,1113090.9955
2006-07-10 09:50:00,11.25,11.29,11.25,11.29,993110.0023758612,4.3017,4.317,4.3017,4.317,993110.0024
2006-07-10 09:55:00,11.29,11.32,11.29,11.31,567593.2525540509,4.317,4.3284,4.317,4.3246,567593.2526
2006-07-10 10:00:00,11.31,11.32,11.3,11.31,555001.1879306248,4.3246,4.3284,4.3208,4.3246,555001.1879
2006-07-10 10:05:00,11.31,11.35,11.31,11.34,619862.2000475172,4.3246,4.3399,4.3246,4.3361,619862.2
2006-07-10 10:10:00,11.33,11.38,11.33,11.36,843193.1575196008,4.3323,4.3514,4.3323,4.3437,843193.1575
2006-07-10 10:15:00,11.36,11.37,11.31,11.33,526966.0251841292,4.3437,4.3476,4.3246,4.3323,526966.0252
2006-07-10 10:20:00,11.32,11.34,11.32,11.32,268472.321216441,4.3284,4.3361,4.3284,4.3284,268472.3212
2006-07-10 10:25:00,11.32,11.36,11.32,11.35,230458.5412211927,4.3284,4.3437,4.3284,4.3399,230458.5412
2006-07-10 10:30:00,11.35,11.35,11.31,11.32,208363.03159895464,4.3399,4.3399,4.3246,4.3284,208363.0316
2006-07-10 10:35:00,11.32,11.33,11.26,11.26,356141.6013304823,4.3284,4.3323,4.3055,4.3055,356141.6013
2006-07-10 10:40:00,11.27,11.29,11.26,11.28,750772.1549061534,4.3093,4.317,4.3055,4.3131,750772.1549
2006-07-10 10:45:00,11.28,11.28,11.26,11.28,342836.7783321454,4.3131,4.3131,4.3055,4.3131,342836.7783
2006-07-10 10:50:00,11.28,11.29,11.26,11.27,615348.0636730815,4.3131,4.317,4.3055,4.3093,615348.0637
2006-07-10 10:55:00,11.27,11.3,11.27,11.27,468995.0106913757,4.3093,4.3208,4.3093,4.3093,468995.0107
2006-07-10 11:00:00,11.26,11.29,11.26,11.29,518650.5108101687,4.3055,4.317,4.3055,4.317,518650.5108
2006-07-10 11:05:00,11.29,11.3,11.28,11.29,251841.29246851985,4.317,4.3208,4.3131,4.317,251841.2925
2006-07-10 11:10:00,11.28,11.28,11.27,11.28,411023.996198622,4.3131,4.3131,4.3093,4.3131,411023.9962
2006-07-10 11:15:00,11.28,11.3,11.28,11.28,178902.3521026372,4.3131,4.3208,4.3131,4.3131,178902.3521
2006-07-10 11:20:00,11.28,11.28,11.27,11.27,197909.24210026136,4.3131,4.3131,4.3093,4.3093,197909.2421
2006-07-10 11:25:00,11.28,11.3,11.27,11.3,272273.6992159658,4.3131,4.3208,4.3093,4.3208,272273.6992
2006-07-10 11:30:00,11.29,11.31,11.29,11.3,395343.3119505821,4.317,4.3246,4.317,4.3208,395343.312
2006-07-10 11:35:00,11.3,11.31,11.28,11.28,453551.912568306,4.3208,4.3246,4.3131,4.3131,453551.9126
2006-07-10 11:40:00,11.29,11.3,11.28,11.29,286766.4528391542,4.317,4.3208,4.3131,4.317,286766.4528
2006-07-10 11:45:00,11.3,11.3,11.29,11.29,276787.83559040155,4.3208,4.3208,4.317,4.317,276787.8356
2006-07-10 11:50:00,11.3,11.3,11.28,11.29,862675.2197671656,4.3208,4.3208,4.3131,4.317,862675.2198
2006-07-10 11:55:00,11.29,11.29,11.28,11.29,251603.7063435496,4.317,4.317,4.3131,4.317,251603.7063
2006-07-10 12:00:00,11.29,11.29,11.27,11.28,532905.6783083868,4.317,4.317,4.3093,4.3131,532905.6783
2006-07-10 12:05:00,11.29,11.29,11.25,11.25,429080.5416963649,4.317,4.317,4.3017,4.3017,429080.5417
2006-07-10 12:10:00,11.25,11.28,11.25,11.28,397244.0009503445,4.3017,4.3131,4.3017,4.3131,397244.001
2006-07-10 12:15:00,11.28,11.29,11.27,11.28,341648.8477072939,4.3131,4.317,4.3093,4.3131,341648.8477
2006-07-10 12:20:00,11.28,11.3,11.28,11.3,250178.18959372773,4.3131,4.3208,4.3131,4.3208,250178.1896
2006-07-10 12:25:00,11.3,11.33,11.3,11.33,499881.2069375149,4.3208,4.3323,4.3208,4.3323,499881.2069
2006-07-10 12:30:00,11.33,11.33,11.32,11.32,270373.0102162034,4.3323,4.3323,4.3284,4.3284,270373.0102
2006-07-10 12:35:00,11.32,11.33,11.32,11.32,391541.93395105726,4.3284,4.3323,4.3284,4.3284,391541.934
2006-07-10 12:40:00,11.32,11.33,11.3,11.31,251603.7063435496,4.3284,4.3323,4.3208,4.3246,251603.7063
2006-07-10 12:45:00,11.31,11.33,11.31,11.33,211689.23734853885,4.3246,4.3323,4.3246,4.3323,211689.2373
2006-07-10 12:50:00,11.32,11.33,11.32,11.32,283202.6609645997,4.3284,4.3323,4.3284,4.3284,283202.661
2006-07-10 12:55:00,11.32,11.33,11.31,11.32,330244.7137087194,4.3284,4.3323,4.3246,4.3284,330244.7137
2006-07-10 13:00:00,11.32,11.32,11.31,11.31,309812.3069612735,4.3284,4.3284,4.3246,4.3246,309812.307
2006-07-10 13:05:00,11.31,11.31,11.3,11.31,243525.7780945593,4.3246,4.3246,4.3208,4.3246,243525.7781
2006-07-10 13:10:00,11.31,11.33,11.31,11.32,436208.125445474,4.3246,4.3323,4.3246,4.3284,436208.1254
2006-07-10 13:15:00,11.32,11.33,11.31,11.32,372059.8717034925,4.3284,4.3323,4.3246,4.3284,372059.8717
2006-07-10 13:20:00,11.32,11.34,11.31,11.34,330007.1275837491,4.3284,4.3361,4.3246,4.3361,330007.1276
2006-07-10 13:25:00,11.34,11.34,11.32,11.34,263720.5987170349,4.3361,4.3361,4.3284,4.3361,263720.5987
2006-07-10 13:30:00,11.34,11.34,11.31,11.33,225944.4048467569,4.3361,4.3361,4.3246,4.3323,225944.4048
2006-07-10 13:35:00,11.33,11.34,11.28,11.28,287954.3834640057,4.3323,4.3361,4.3131,4.3131,287954.3835
2006-07-10 13:40:00,11.29,11.31,11.28,11.28,207650.2732240437,4.317,4.3246,4.3131,4.3131,207650.2732
2006-07-10 13:45:00,11.29,11.33,11.29,11.32,290330.2447137087,4.317,4.3323,4.317,4.3284,290330.2447
2006-07-10 13:50:00,11.33,11.33,11.3,11.3,233071.988595866,4.3323,4.3323,4.3208,4.3208,233071.9886
2006-07-10 13:55:00,11.31,11.31,11.3,11.3,174150.62960323118,4.3246,4.3246,4.3208,4.3208,174150.6296
2006-07-10 14:00:00,11.3,11.33,11.3,11.31,279876.45521501545,4.3208,4.3323,4.3208,4.3246,279876.4552
2006-07-10 14:05:00,11.31,11.32,11.3,11.3,324305.0605844619,4.3246,4.3284,4.3208,4.3208,324305.0606
2006-07-10 14:10:00,11.3,11.31,11.28,11.3,235923.02209550963,4.3208,4.3246,4.3131,4.3208,235923.0221
2006-07-10 14:15:00,11.3,11.31,11.28,11.31,349726.77595628414,4.3208,4.3246,4.3131,4.3246,349726.776
2006-07-10 14:20:00,11.31,11.31,11.29,11.31,293656.45046329295,4.3246,4.3246,4.317,4.3246,293656.4505
2006-07-10 14:25:00,11.3,11.31,11.28,11.28,264433.3570919458,4.3208,4.3246,4.3131,4.3131,264433.3571
2006-07-10 14:30:00,11.28,11.28,11.27,11.27,318365.4074602043,4.3131,4.3131,4.3093,4.3093,318365.4075
2006-07-10 14:35:00,11.27,11.29,11.26,11.27,315276.7878355904,4.3093,4.317,4.3055,4.3093,315276.7878
2006-07-10 14:40:00,11.27,11.29,11.27,11.28,299596.1035875505,4.3093,4.317,4.3093,4.3131,299596.1036
2006-07-10 14:45:00,11.28,11.3,11.28,11.3,312900.9265858874,4.3131,4.3208,4.3131,4.3208,312900.9266
2006-07-10 14:50:00,11.3,11.32,11.3,11.31,465431.2188168211,4.3208,4.3284,4.3208,4.3246,465431.2188
2006-07-10 14:55:00,11.31,11.31,11.3,11.31,399144.6899501069,4.3246,4.3246,4.3208,4.3246,399144.69
2006-07-10 15:00:00,11.31,11.32,11.3,11.3,452363.98194345454,4.3246,4.3284,4.3208,4.3208,452363.9819
2006-07-10 15:05:00,11.3,11.31,11.3,11.3,263245.42646709434,4.3208,4.3246,4.3208,4.3208,263245.4265
2006-07-10 15:10:00,11.31,11.32,11.3,11.3,433119.5058208601,4.3246,4.3284,4.3208,4.3208,433119.5058
2006-07-10 15:15:00,11.3,11.32,11.3,11.32,357329.53195533383,4.3208,4.3284,4.3208,4.3284,357329.532
2006-07-10 15:20:00,11.32,11.34,11.32,11.34,519838.4414350202,4.3284,4.3361,4.3284,4.3361,519838.4414
2006-07-10 15:25:00,11.34,11.35,11.33,11.34,448087.4316939891,4.3361,4.3399,4.3323,4.3361,448087.4317
2006-07-10 15:30:00,11.34,11.38,11.3,11.36,1272273.6992159658,4.3361,4.3514,4.3208,4.3437,1272273.6992
2006-07-10 15:35:00,11.35,11.36,11.32,11.32,559752.9104300309,4.3399,4.3437,4.3284,4.3284,559752.9104
2006-07-10 15:40:00,11.33,11.33,11.31,11.31,1321216.440959848,4.3323,4.3323,4.3246,4.3246,1321216.441
2006-07-10 15:45:00,11.31,11.35,11.31,11.35,470895.69969113806,4.3246,4.3399,4.3246,4.3399,470895.6997
2006-07-10 15:50:00,11.35,11.36,11.35,11.36,1066999.2872416251,4.3399,4.3437,4.3399,4.3437,1066999.2872
2006-07-10 15:55:00,11.35,11.36,11.34,11.34,793537.6574008078,4.3399,4.3437,4.3361,4.3361,793537.6574
2006-07-11 09:30:00,11.38,11.45,11.37,11.41,1712520.788785935,4.3514,4.3782,4.3476,4.3629,1712520.7888
2006-07-11 09:35:00,11.41,11.43,11.39,11.43,783796.6262770254,4.3629,4.3705,4.3552,4.3705,783796.6263
2006-07-11 09:40:00,11.43,11.44,11.39,11.41,546685.6735566643,4.3705,4.3743,4.3552,4.3629,546685.6736
2006-07-11 09:45:00,11.4,11.42,11.37,11.41,421240.199572345,4.359,4.3667,4.3476,4.3629,421240.1996
2006-07-11 09:50:00,11.41,11.43,11.38,11.4,437396.0560703255,4.3629,4.3705,4.3514,4.359,437396.0561
2006-07-11 09:55:00,11.4,11.41,11.35,11.38,350914.7065811357,4.359,4.3629,4.3399,4.3514,350914.7066
2006-07-11 10:00:00,11.37,11.38,11.32,11.35,469707.76906628656,4.3476,4.3514,4.3284,4.3399,469707.7691
2006-07-11 10:05:00,11.35,11.36,11.28,11.28,442385.36469470186,4.3399,4.3437,4.3131,4.3131,442385.3647
2006-07-11 10:10:00,11.28,11.29,11.25,11.26,799952.482775006,4.3131,4.317,4.3017,4.3055,799952.4828
2006-07-11 10:15:00,11.28,11.33,11.28,11.33,697790.4490377762,4.3131,4.3323,4.3131,4.3323,697790.449
2006-07-11 10:20:00,11.33,11.41,11.32,11.4,773818.0090282728,4.3323,4.3629,4.3284,4.359,773818.009
2006-07-11 10:25:00,11.4,11.41,11.34,11.39,652411.4991684486,4.359,4.3629,4.3361,4.3552,652411.4992
2006-07-11 10:30:00,11.38,11.38,11.33,11.33,482775.00593965314,4.3514,4.3514,4.3323,4.3323,482775.0059
2006-07-11 10:35:00,11.33,11.36,11.33,11.35,377999.5248277501,4.3323,4.3437,4.3323,4.3399,377999.5248
2006-07-11 10:40:00,11.35,11.36,11.35,11.35,325730.5773342837,4.3399,4.3437,4.3399,4.3399,325730.5773
2006-07-11 10:45:00,11.35,11.38,11.34,11.38,390116.4172012355,4.3399,4.3514,4.3361,4.3514,390116.4172
2006-07-11 10:50:00,11.38,11.41,11.35,11.36,736992.159657876,4.3514,4.3629,4.3399,4.3437,736992.1597
2006-07-11 10:55:00,11.36,11.39,11.36,11.39,285103.3499643621,4.3437,4.3552,4.3437,4.3552,285103.35
2006-07-11 11:00:00,11.39,11.39,11.33,11.33,652886.6714183892,4.3552,4.3552,4.3323,4.3323,652886.6714
2006-07-11 11:05:00,11.33,11.33,11.31,11.32,521263.958184842,4.3323,4.3323,4.3246,4.3284,521263.9582
2006-07-11 11:10:00,11.32,11.35,11.32,11.33,1148728.9142314089,4.3284,4.3399,4.3284,4.3323,1148728.9142
2006-07-11 11:15:00,11.33,11.39,11.33,11.39,536944.642432882,4.3323,4.3552,4.3323,4.3552,536944.6424
2006-07-11 11:20:00,11.39,11.4,11.37,11.38,221667.8545972916,4.3552,4.359,4.3476,4.3514,221667.8546
2006-07-11 11:25:00,11.38,11.41,11.38,11.41,307436.44571157044,4.3514,4.3629,4.3514,4.3629,307436.4457
2006-07-11 11:30:00,11.41,11.42,11.41,11.42,496317.4150629604,4.3629,4.3667,4.3629,4.3667,496317.4151
2006-07-11 11:35:00,11.42,11.44,11.42,11.44,508671.893561416,4.3667,4.3743,4.3667,4.3743,508671.8936
2006-07-11 11:40:00,11.44,11.47,11.44,11.47,910430.0308861964,4.3743,4.3858,4.3743,4.3858,910430.0309
2006-07-11 11:45:00,11.47,11.47,11.45,11.45,509859.8241862675,4.3858,4.3858,4.3782,4.3782,509859.8242
2006-07-11 11:50:00,11.45,11.45,11.41,11.43,425991.92207175103,4.3782,4.3782,4.3629,4.3705,425991.9221
2006-07-11 11:55:00,11.43,11.46,11.43,11.46,318127.82133523404,4.3705,4.382,4.3705,4.382,318127.8213
2006-07-11 12:00:00,11.46,11.47,11.45,11.46,521501.5443098123,4.382,4.3858,4.3782,4.382,521501.5443
2006-07-11 12:05:00,11.46,11.48,11.46,11.47,281301.9719648373,4.382,4.3896,4.382,4.3858,281301.972
2006-07-11 12:10:00,11.47,11.51,11.47,11.48,680446.6619149442,4.3858,4.4011,4.3858,4.3896,680446.6619
2006-07-11 12:15:00,11.49,11.53,11.48,11.51,921596.5787598004,4.3934,4.4087,4.3896,4.4011,921596.5788
2006-07-11 12:20:00,11.51,11.52,11.49,11.52,1229508.1967213114,4.4011,4.4049,4.3934,4.4049,1229508.1967
2006-07-11 12:25:00,11.52,11.52,11.5,11.52,544547.3984319316,4.4049,4.4049,4.3973,4.4049,544547.3984
2006-07-11 12:30:00,11.52,11.53,11.52,11.53,339748.15870753146,4.4049,4.4087,4.4049,4.4087,339748.1587
2006-07-11 12:35:00,11.53,11.53,11.51,11.52,415775.71869802807,4.4087,4.4087,4.4011,4.4049,415775.7187
2006-07-11 12:40:00,11.52,11.53,11.47,11.51,1168448.562603944,4.4049,4.4087,4.3858,4.4011,1168448.5626
2006-07-11 12:45:00,11.51,11.52,11.49,11.52,546210.5013067237,4.4011,4.4049,4.3934,4.4049,546210.5013
2006-07-11 12:50:00,11.52,11.54,11.52,11.53,494891.8983131385,4.4049,4.4126,4.4049,4.4087,494891.8983
2006-07-11 12:55:00,11.53,11.55,11.53,11.53,467807.08006652415,4.4087,4.4164,4.4087,4.4087,467807.0801
2006-07-11 13:00:00,11.53,11.54,11.52,11.53,581610.8339272987,4.4087,4.4126,4.4049,4.4087,581610.8339
2006-07-11 13:05:00,11.53,11.55,11.53,11.54,253504.39534331195,4.4087,4.4164,4.4087,4.4126,253504.3953
2006-07-11 13:10:00,11.54,11.55,11.53,11.53,221667.8545972916,4.4126,4.4164,4.4087,4.4087,221667.8546
2006-07-11 13:15:00,11.53,11.54,11.53,11.54,196246.13922546923,4.4087,4.4126,4.4087,4.4126,196246.1392
2006-07-11 13:20:00,11.54,11.57,11.54,11.57,622000.47517225,4.4126,4.424,4.4126,4.424,622000.4752
2006-07-11 13:25:00,11.57,11.57,11.55,11.57,438346.4005702067,4.424,4.424,4.4164,4.424,438346.4006
2006-07-11 13:30:00,11.57,11.59,11.57,11.57,626752.197671656,4.424,4.4317,4.424,4.424,626752.1977
2006-07-11 13:35:00,11.57,11.58,11.57,11.57,372772.63007840345,4.424,4.4279,4.424,4.424,372772.6301
2006-07-11 13:40:00,11.57,11.6,11.57,11.59,898788.3107626515,4.424,4.4355,4.424,4.4317,898788.3108
2006-07-11 13:45:00,11.59,11.6,11.57,11.59,566642.9080541696,4.4317,4.4355,4.424,4.4317,566642.9081
2006-07-11 13:50:00,11.59,11.64,11.59,11.63,686623.901164172,4.4317,4.4508,4.4317,4.447,686623.9012
2006-07-11 13:55:00,11.63,11.65,11.61,11.63,891423.1408885721,4.447,4.4546,4.4393,4.447,891423.1409
2006-07-11 14:00:00,11.63,11.66,11.63,11.64,746258.0185317177,4.447,4.4584,4.447,4.4508,746258.0185
2006-07-11 14:05:00,11.64,11.72,11.64,11.71,933000.712758375,4.4508,4.4814,4.4508,4.4776,933000.7128
2006-07-11 14:10:00,11.71,11.74,11.71,11.73,2173913.0434782607,4.4776,4.489,4.4776,4.4852,2173913.0435
2006-07-11 14:15:00,11.73,11.76,11.72,11.74,1240912.330719886,4.4852,4.4967,4.4814,4.489,1240912.3307
2006-07-11 14:20:00,11.75,11.76,11.71,11.73,608695.6521739131,4.4929,4.4967,4.4776,4.4852,608695.6522
2006-07-11 14:25:00,11.73,11.75,11.72,11.72,789973.8655262532,4.4852,4.4929,4.4814,4.4814,789973.8655
2006-07-11 14:30:00,11.72,11.73,11.69,11.7,521501.5443098123,4.4814,4.4852,4.4699,4.4737,521501.5443
2006-07-11 14:35:00,11.69,11.7,11.66,11.66,501306.7236873367,4.4699,4.4737,4.4584,4.4584,501306.7237
2006-07-11 14:40:00,11.66,11.67,11.65,11.66,483487.76431456406,4.4584,4.4623,4.4546,4.4584,483487.7643
2006-07-11 14:45:00,11.66,11.7,11.66,11.69,619862.2000475172,4.4584,4.4737,4.4584,4.4699,619862.2
2006-07-11 14:50:00,11.7,11.7,11.66,11.66,419814.6828225232,4.4737,4.4737,4.4584,4.4584,419814.6828
2006-07-11 14:55:00,11.66,11.69,11.66,11.68,325730.5773342837,4.4584,4.4699,4.4584,4.4661,325730.5773
2006-07-11 15:00:00,11.68,11.69,11.65,11.66,556426.7046804467,4.4661,4.4699,4.4546,4.4584,556426.7047
2006-07-11 15:05:00,11.66,11.69,11.65,11.69,577571.8698028035,4.4584,4.4699,4.4546,4.4699,577571.8698
2006-07-11 15:10:00,11.69,11.71,11.68,11.7,921834.1648847708,4.4699,4.4776,4.4661,4.4737,921834.1649
2006-07-11 15:15:00,11.7,11.71,11.69,11.69,566405.3219291994,4.4737,4.4776,4.4699,4.4699,566405.3219
2006-07-11 15:20:00,11.69,11.71,11.68,11.68,1223806.1297220243,4.4699,4.4776,4.4661,4.4661,1223806.1297
2006-07-11 15:25:00,11.68,11.7,11.68,11.69,774530.7674031836,4.4661,4.4737,4.4661,4.4699,774530.7674
2006-07-11 15:30:00,11.69,11.69,11.67,11.68,970064.148253742,4.4699,4.4699,4.4623,4.4661,970064.1483
2006-07-11 15:35:00,11.68,11.71,11.68,11.71,1255642.6704680447,4.4661,4.4776,4.4661,4.4776,1255642.6705
2006-07-11 15:40:00,11.7,11.71,11.68,11.69,885958.6600142552,4.4737,4.4776,4.4661,4.4699,885958.66
2006-07-11 15:45:00,11.69,11.7,11.69,11.7,566880.49417914,4.4699,4.4737,4.4699,4.4737,566880.4942
2006-07-11 15:50:00,11.7,11.74,11.7,11.73,1528629.1280589213,4.4737,4.489,4.4737,4.4852,1528629.1281
2006-07-11 15:55:00,11.72,11.73,11.68,11.7,1462580.1853171776,4.4814,4.4852,4.4661,4.4737,1462580.1853
2006-07-12 09:30:00,11.69,11.76,11.6,11.74,1456640.53219292,4.4699,4.4967,4.4355,4.489,1456640.5322
2006-07-12 09:35:00,11.74,11.77,11.68,11.69,1514373.9605607032,4.489,4.5005,4.4661,4.4699,1514373.9606
2006-07-12 09:40:00,11.69,11.72,11.67,11.7,813732.4780232834,4.4699,4.4814,4.4623,4.4737,813732.478
2006-07-12 09:45:00,11.69,11.73,11.69,11.72,604894.2741743883,4.4699,4.4852,4.4699,4.4814,604894.2742
2006-07-12 09:50:00,11.72,11.73,11.69,11.7,559515.3243050606,4.4814,4.4852,4.4699,4.4737,559515.3243
2006-07-12 09:55:00,11.7,11.71,11.68,11.69,398431.931575196,4.4737,4.4776,4.4661,4.4699,398431.9316
2006-07-12 10:00:00,11.69,11.69,11.64,11.66,670230.4585412212,4.4699,4.4699,4.4508,4.4584,670230.4585
2006-07-12 10:05:00,11.66,11.69,11.65,11.68,609883.5827987646,4.4584,4.4699,4.4546,4.4661,609883.5828
2006-07-12 10:10:00,11.68,11.7,11.68,11.69,229033.02447137088,4.4661,4.4737,4.4661,4.4699,229033.0245
2006-07-12 10:15:00,11.69,11.71,11.66,11.66,384176.7640769779,4.4699,4.4776,4.4584,4.4584,384176.7641
2006-07-12 10:20:00,11.66,11.68,11.66,11.67,615110.4775481112,4.4584,4.4661,4.4584,4.4623,615110.4775
2006-07-12 10:25:00,11.67,11.67,11.65,11.66,389403.65882632456,4.4623,4.4623,4.4546,4.4584,389403.6588
2006-07-12 10:30:00,11.65,11.66,11.62,11.62,649322.8795438346,4.4546,4.4584,4.4432,4.4432,649322.8795
2006-07-12 10:35:00,11.62,11.62,11.57,11.57,800902.8272748871,4.4432,4.4432,4.424,4.424,800902.8273
2006-07-12 10:40:00,11.57,11.57,11.55,11.57,556901.8769303872,4.424,4.424,4.4164,4.424,556901.8769
2006-07-12 10:45:00,11.57,11.57,11.55,11.55,885008.315514374,4.424,4.424,4.4164,4.4164,885008.3155
2006-07-12 10:50:00,11.55,11.62,11.55,11.57,868377.2867664528,4.4164,4.4432,4.4164,4.424,868377.2868
2006-07-12 10:55:00,11.58,11.59,11.56,11.58,297457.82846281776,4.4279,4.4317,4.4202,4.4279,297457.8285
2006-07-12 11:00:00,11.58,11.62,11.57,11.62,936089.3323829888,4.4279,4.4432,4.424,4.4432,936089.3324
2006-07-12 11:05:00,11.62,11.62,11.59,11.61,628890.4727963887,4.4432,4.4432,4.4317,4.4393,628890.4728
2006-07-12 11:10:00,11.62,11.63,11.61,11.63,226657.16322166787,4.4432,4.447,4.4393,4.447,226657.1632
2006-07-12 11:15:00,11.63,11.65,11.63,11.64,385364.6947018294,4.447,4.4546,4.447,4.4508,385364.6947
2006-07-12 11:20:00,11.64,11.65,11.63,11.63,299833.6897125208,4.4508,4.4546,4.447,4.447,299833.6897
2006-07-12 11:25:00,11.63,11.64,11.63,11.64,239249.22784509385,4.447,4.4508,4.447,4.4508,239249.2278
2006-07-12 11:30:00,11.64,11.65,11.63,11.64,157994.77310525067,4.4508,4.4546,4.447,4.4508,157994.7731
2006-07-12 11:35:00,11.64,11.65,11.63,11.65,253029.2230933713,4.4508,4.4546,4.447,4.4546,253029.2231
2006-07-12 11:40:00,11.65,11.65,11.63,11.63,146353.05298170587,4.4546,4.4546,4.447,4.447,146353.053
2006-07-12 11:45:00,11.63,11.64,11.63,11.64,210026.1344737468,4.447,4.4508,4.447,4.4508,210026.1345
2006-07-12 11:50:00,11.64,11.7,11.64,11.69,471133.28581610834,4.4508,4.4737,4.4508,4.4699,471133.2858
2006-07-12 11:55:00,11.69,11.69,11.67,11.68,230933.7134711333,4.4699,4.4699,4.4623,4.4661,230933.7135
2006-07-12 12:00:00,11.68,11.69,11.64,11.64,316227.13233547163,4.4661,4.4699,4.4508,4.4508,316227.1323
2006-07-12 12:05:00,11.64,11.67,11.63,11.65,275362.3188405797,4.4508,4.4623,4.447,4.4546,275362.3188
2006-07-12 12:10:00,11.65,11.67,11.63,11.64,384414.3502019482,4.4546,4.4623,4.447,4.4508,384414.3502
2006-07-12 12:15:00,11.64,11.64,11.57,11.57,239961.9862200048,4.4508,4.4508,4.424,4.424,239961.9862
2006-07-12 12:20:00,11.57,11.6,11.57,11.58,239249.22784509385,4.424,4.4355,4.424,4.4279,239249.2278
2006-07-12 12:25:00,11.58,11.59,11.57,11.57,228557.85222143028,4.4279,4.4317,4.424,4.424,228557.8522
2006-07-12 12:30:00,11.57,11.6,11.57,11.6,284390.5915894512,4.424,4.4355,4.424,4.4355,284390.5916
2006-07-12 12:35:00,11.59,11.61,11.58,11.59,331907.81658351154,4.4317,4.4393,4.4279,4.4317,331907.8166
2006-07-12 12:40:00,11.59,11.59,11.56,11.56,131860.29935851746,4.4317,4.4317,4.4202,4.4202,131860.2994
2006-07-12 12:45:00,11.56,11.57,11.5,11.52,641957.7096697553,4.4202,4.424,4.3973,4.4049,641957.7097
2006-07-12 12:50:00,11.52,11.52,11.48,11.49,646947.0182941316,4.4049,4.4049,4.3896,4.3934,646947.0183
2006-07-12 12:55:00,11.49,11.51,11.49,11.51,276787.83559040155,4.3934,4.4011,4.3934,4.4011,276787.8356
2006-07-12 13:00:00,11.51,11.51,11.47,11.47,541458.7788073177,4.4011,4.4011,4.3858,4.3858,541458.7788
2006-07-12 13:05:00,11.47,11.47,11.41,11.43,756236.6357804704,4.3858,4.3858,4.3629,4.3705,756236.6358
2006-07-12 13:10:00,11.43,11.48,11.41,11.47,568068.4248039915,4.3705,4.3896,4.3629,4.3858,568068.4248
2006-07-12 13:15:00,11.47,11.5,11.47,11.48,231646.4718460442,4.3858,4.3973,4.3858,4.3896,231646.4718
2006-07-12 13:20:00,11.48,11.48,11.46,11.47,525778.0945592778,4.3896,4.3896,4.382,4.3858,525778.0946
2006-07-12 13:25:00,11.47,11.47,11.45,11.46,253029.2230933713,4.3858,4.3858,4.3782,4.382,253029.2231
2006-07-12 13:30:00,11.46,11.5,11.45,11.5,357091.9458303635,4.382,4.3973,4.3782,4.3973,357091.9458
2006-07-12 13:35:00,11.5,11.51,11.47,11.47,269897.8379662628,4.3973,4.4011,4.3858,4.3858,269897.838
2006-07-12 13:40:00,11.47,11.48,11.47,11.47,276550.2494654312,4.3858,4.3896,4.3858,4.3858,276550.2495
2006-07-12 13:45:00,11.47,11.47,11.47,11.47,316702.3045854122,4.3858,4.3858,4.3858,4.3858,316702.3046
2006-07-12 13:50:00,11.47,11.47,11.43,11.45,916369.6840104538,4.3858,4.3858,4.3705,4.3782,916369.684
2006-07-12 13:55:00,11.45,11.45,11.44,11.44,141126.15823235924,4.3782,4.3782,4.3743,4.3743,141126.1582
2006-07-12 14:00:00,11.44,11.45,11.44,11.44,212877.1679733904,4.3743,4.3782,4.3743,4.3743,212877.168
2006-07-12 14:05:00,11.44,11.44,11.43,11.43,235447.84984556903,4.3743,4.3743,4.3705,4.3705,235447.8498
2006-07-12 14:10:00,11.43,11.45,11.43,11.44,356854.3597053932,4.3705,4.3782,4.3705,4.3743,356854.3597
2006-07-12 14:15:00,11.44,11.49,11.44,11.46,452839.1541933951,4.3743,4.3934,4.3743,4.382,452839.1542
2006-07-12 14:20:00,11.46,11.47,11.45,11.45,163221.6678545973,4.382,4.3858,4.3782,4.3782,163221.6679
2006-07-12 14:25:00,11.45,11.49,11.45,11.46,294606.7949631741,4.3782,4.3934,4.3782,4.382,294606.795
2006-07-12 14:30:00,11.46,11.47,11.41,11.43,441435.0201948207,4.382,4.3858,4.3629,4.3705,441435.0202
2006-07-12 14:35:00,11.43,11.46,11.43,11.46,228320.26609646,4.3705,4.382,4.3705,4.382,228320.2661
2006-07-12 14:40:00,11.46,11.46,11.41,11.41,298170.5868377287,4.382,4.382,4.3629,4.3629,298170.5868
2006-07-12 14:45:00,11.41,11.41,11.38,11.39,494891.8983131385,4.3629,4.3629,4.3514,4.3552,494891.8983
2006-07-12 14:50:00,11.39,11.39,11.36,11.36,755999.0496555001,4.3552,4.3552,4.3437,4.3437,755999.0497
2006-07-12 14:55:00,11.36,11.37,11.33,11.36,597291.5181753386,4.3437,4.3476,4.3323,4.3437,597291.5182
2006-07-12 15:00:00,11.36,11.39,11.34,11.38,572820.1473033975,4.3437,4.3552,4.3361,4.3514,572820.1473
2006-07-12 15:05:00,11.38,11.4,11.38,11.39,541696.364932288,4.3514,4.359,4.3514,4.3552,541696.3649
2006-07-12 15:10:00,11.39,11.39,11.37,11.37,366595.3908291756,4.3552,4.3552,4.3476,4.3476,366595.3908
2006-07-12 15:15:00,11.36,11.37,11.35,11.36,485150.8671893561,4.3437,4.3476,4.3399,4.3437,485150.8672
2006-07-12 15:20:00,11.36,11.4,11.36,11.39,532430.5060584462,4.3437,4.359,4.3437,4.3552,532430.5061
2006-07-12 15:25:00,11.39,11.41,11.38,11.38,888334.5212639582,4.3552,4.3629,4.3514,4.3514,888334.5213
2006-07-12 15:30:00,11.38,11.38,11.36,11.38,554288.429555714,4.3514,4.3514,4.3437,4.3514,554288.4296
2006-07-12 15:35:00,11.37,11.41,11.37,11.4,296982.6562128772,4.3476,4.3629,4.3476,4.359,296982.6562
2006-07-12 15:40:00,11.4,11.4,11.36,11.39,576621.5253029224,4.359,4.359,4.3437,4.3552,576621.5253
2006-07-12 15:45:00,11.39,11.4,11.38,11.39,476597.7666904253,4.3552,4.359,4.3514,4.3552,476597.7667
2006-07-12 15:50:00,11.39,11.44,11.39,11.43,1059871.703492516,4.3552,4.3743,4.3552,4.3705,1059871.7035
2006-07-12 15:55:00,11.42,11.46,11.42,11.46,1546923.2596816346,4.3667,4.382,4.3667,4.382,1546923.2597
2006-07-13 09:30:00,11.36,11.41,11.29,11.41,1054882.3948681396,4.3437,4.3629,4.317,4.3629,1054882.3949
2006-07-13 09:35:00,11.41,11.46,11.31,11.32,889997.6241387504,4.3629,4.382,4.3246,4.3284,889997.6241
2006-07-13 09:40:00,11.32,11.38,11.31,11.38,571632.216678546,4.3284,4.3514,4.3246,4.3514,571632.2167
2006-07-13 09:45:00,11.38,11.38,11.32,11.34,533856.022808268,4.3514,4.3514,4.3284,4.3361,533856.0228
2006-07-13 09:50:00,11.34,11.38,11.34,11.36,725825.6117842718,4.3361,4.3514,4.3361,4.3437,725825.6118
2006-07-13 09:55:00,11.36,11.36,11.33,11.34,562603.9439296746,4.3437,4.3437,4.3323,4.3361,562603.9439
2006-07-13 10:00:00,11.35,11.36,11.33,11.36,418389.1660727013,4.3399,4.3437,4.3323,4.3437,418389.1661
2006-07-13 10:05:00,11.36,11.36,11.33,11.34,415775.71869802807,4.3437,4.3437,4.3323,4.3361,415775.7187
2006-07-13 10:10:00,11.35,11.41,11.35,11.41,538607.745307674,4.3399,4.3629,4.3399,4.3629,538607.7453
2006-07-13 10:15:00,11.41,11.41,11.36,11.36,366832.9769541459,4.3629,4.3629,4.3437,4.3437,366832.977
2006-07-13 10:20:00,11.36,11.38,11.34,11.36,475172.2499406035,4.3437,4.3514,4.3361,4.3437,475172.2499
2006-07-13 10:25:00,11.36,11.41,11.36,11.39,303635.0677120456,4.3437,4.3629,4.3437,4.3552,303635.0677
2006-07-13 10:30:00,11.39,11.44,11.37,11.43,511047.7548111191,4.3552,4.3743,4.3476,4.3705,511047.7548
2006-07-13 10:35:00,11.42,11.43,11.41,11.43,559990.4965550012,4.3667,4.3705,4.3629,4.3705,559990.4966
2006-07-13 10:40:00,11.42,11.46,11.41,11.41,374673.31907816586,4.3667,4.382,4.3629,4.3629,374673.3191
2006-07-13 10:45:00,11.42,11.43,11.4,11.43,433357.0919458304,4.3667,4.3705,4.359,4.3705,433357.0919
2006-07-13 10:50:00,11.43,11.43,11.38,11.39,455927.77381800907,4.3705,4.3705,4.3514,4.3552,455927.7738
2006-07-13 10:55:00,11.39,11.39,11.36,11.37,439296.7450700879,4.3552,4.3552,4.3437,4.3476,439296.7451
2006-07-13 11:00:00,11.36,11.37,11.34,11.36,362081.2544547399,4.3437,4.3476,4.3361,4.3437,362081.2545
2006-07-13 11:05:00,11.36,11.39,11.36,11.36,587075.3148016155,4.3437,4.3552,4.3437,4.3437,587075.3148
2006-07-13 11:10:00,11.37,11.39,11.36,11.37,304347.82608695654,4.3476,4.3552,4.3437,4.3476,304347.8261
2006-07-13 11:15:00,11.37,11.39,11.36,11.36,712283.2026609646,4.3476,4.3552,4.3437,4.3437,712283.2027
2006-07-13 11:20:00,11.36,11.39,11.35,11.39,207650.2732240437,4.3437,4.3552,4.3399,4.3552,207650.2732
2006-07-13 11:25:00,11.39,11.39,11.36,11.37,99311.00023758612,4.3552,4.3552,4.3437,4.3476,99311.0002
2006-07-13 11:30:00,11.38,11.38,11.35,11.36,269660.2518412925,4.3514,4.3514,4.3399,4.3437,269660.2518
2006-07-13 11:35:00,11.36,11.39,11.36,11.38,240674.74459491565,4.3437,4.3552,4.3437,4.3514,240674.7446
2006-07-13 11:40:00,11.39,11.42,11.38,11.4,558802.5659301496,4.3552,4.3667,4.3514,4.359,558802.5659
2006-07-13 11:45:00,11.4,11.4,11.38,11.39,259444.0484675695,4.359,4.359,4.3514,4.3552,259444.0485
2006-07-13 11:50:00,11.39,11.42,11.39,11.4,424328.8191969589,4.3552,4.3667,4.3552,4.359,424328.8192
2006-07-13 11:55:00,11.4,11.42,11.4,11.4,452839.1541933951,4.359,4.3667,4.359,4.359,452839.1542
2006-07-13 12:00:00,11.4,11.42,11.4,11.41,270373.0102162034,4.359,4.3667,4.359,4.3629,270373.0102
2006-07-13 12:05:00,11.41,11.42,11.4,11.4,267521.9767165598,4.3629,4.3667,4.359,4.359,267521.9767
2006-07-13 12:10:00,11.4,11.45,11.4,11.43,179615.11047754812,4.359,4.3782,4.359,4.3705,179615.1105
2006-07-13 12:15:00,11.42,11.49,11.41,11.47,436683.29769541457,4.3667,4.3934,4.3629,4.3858,436683.2977
2006-07-13 12:20:00,11.47,11.47,11.41,11.41,373010.21620337374,4.3858,4.3858,4.3629,4.3629,373010.2162
2006-07-13 12:25:00,11.41,11.45,11.41,11.44,590163.9344262296,4.3629,4.3782,4.3629,4.3743,590163.9344
2006-07-13 12:30:00,11.44,11.44,11.34,11.43,248039.914468995,4.3743,4.3743,4.3361,4.3705,248039.9145
2006-07-13 12:35:00,11.43,11.44,11.41,11.42,278450.9384651936,4.3705,4.3743,4.3629,4.3667,278450.9385
2006-07-13 12:40:00,11.43,11.46,11.42,11.46,309574.72083630314,4.3705,4.382,4.3667,4.382,309574.7208
2006-07-13 12:45:00,11.46,11.49,11.44,11.46,357329.53195533383,4.382,4.3934,4.3743,4.382,357329.532
2006-07-13 12:50:00,11.46,11.47,11.43,11.43,448325.0178189594,4.382,4.3858,4.3705,4.3705,448325.0178
2006-07-13 12:55:00,11.43,11.44,11.43,11.43,180090.28272748872,4.3705,4.3743,4.3705,4.3705,180090.2827
2006-07-13 13:00:00,11.43,11.46,11.43,11.44,464718.4604419102,4.3705,4.382,4.3705,4.3743,464718.4604
2006-07-13 13:05:00,11.44,11.46,11.44,11.45,324542.6467094322,4.3743,4.382,4.3743,4.3782,324542.6467
2006-07-13 13:10:00,11.45,11.45,11.44,11.45,157519.60085531004,4.3782,4.3782,4.3743,4.3782,157519.6009
2006-07-13 13:15:00,11.45,11.45,11.44,11.44,192919.93347588505,4.3782,4.3782,4.3743,4.3743,192919.9335
2006-07-13 13:20:00,11.44,11.46,11.44,11.44,191019.2444761226,4.3743,4.382,4.3743,4.3743,191019.2445
2006-07-13 13:25:00,11.44,11.44,11.41,11.41,414112.615823236,4.3743,4.3743,4.3629,4.3629,414112.6158
2006-07-13 13:30:00,11.41,11.42,11.38,11.39,280114.04133998574,4.3629,4.3667,4.3514,4.3552,280114.0413
2006-07-13 13:35:00,11.39,11.39,11.35,11.36,145402.70848182467,4.3552,4.3552,4.3399,4.3437,145402.7085
2006-07-13 13:40:00,11.36,11.36,11.32,11.33,424328.8191969589,4.3437,4.3437,4.3284,4.3323,424328.8192
2006-07-13 13:45:00,11.33,11.35,11.33,11.35,293181.2782133524,4.3323,4.3399,4.3323,4.3399,293181.2782
2006-07-13 13:50:00,11.35,11.36,11.32,11.32,146115.46685673558,4.3399,4.3437,4.3284,4.3284,146115.4669
2006-07-13 13:55:00,11.33,11.33,11.28,11.29,394155.3813257306,4.3323,4.3323,4.3131,4.317,394155.3813
2006-07-13 14:00:00,11.28,11.3,11.28,11.29,179852.6966025184,4.3131,4.3208,4.3131,4.317,179852.6966
2006-07-13 14:05:00,11.29,11.3,11.28,11.29,181753.3856022808,4.317,4.3208,4.3131,4.317,181753.3856
2006-07-13 14:10:00,11.29,11.34,11.29,11.34,331432.6443335709,4.317,4.3361,4.317,4.3361,331432.6443
2006-07-13 14:15:00,11.34,11.36,11.31,11.31,435020.1948206225,4.3361,4.3437,4.3246,4.3246,435020.1948
2006-07-13 14:20:00,11.31,11.32,11.31,11.32,193157.5196008553,4.3246,4.3284,4.3246,4.3284,193157.5196
2006-07-13 14:25:00,11.31,11.32,11.3,11.32,215490.61534806367,4.3246,4.3284,4.3208,4.3284,215490.6153
2006-07-13 14:30:00,11.32,11.32,11.3,11.31,312425.7543359468,4.3284,4.3284,4.3208,4.3246,312425.7543
2006-07-13 14:35:00,11.31,11.31,11.28,11.3,319078.16583511524,4.3246,4.3246,4.3131,4.3208,319078.1658
2006-07-13 14:40:00,11.29,11.29,11.26,11.26,485626.0394392968,4.317,4.317,4.3055,4.3055,485626.0394
2006-07-13 14:45:00,11.26,11.27,11.24,11.26,594915.6569256355,4.3055,4.3093,4.2979,4.3055,594915.6569
2006-07-13 14:50:00,11.26,11.27,11.24,11.25,494654.3121881682,4.3055,4.3093,4.2979,4.3017,494654.3122
2006-07-13 14:55:00,11.25,11.26,11.23,11.25,555476.3601805655,4.3017,4.3055,4.294,4.3017,555476.3602
2006-07-13 15:00:00,11.25,11.25,11.21,11.25,582798.7645521502,4.3017,4.3017,4.2864,4.3017,582798.7646
2006-07-13 15:05:00,11.24,11.28,11.24,11.26,250653.3618436684,4.2979,4.3131,4.2979,4.3055,250653.3618
2006-07-13 15:10:00,11.27,11.29,11.25,11.28,396293.6564504633,4.3093,4.317,4.3017,4.3131,396293.6565
2006-07-13 15:15:00,11.28,11.28,11.25,11.27,433832.26419577096,4.3131,4.3131,4.3017,4.3093,433832.2642
2006-07-13 15:20:00,11.27,11.28,11.25,11.26,251603.7063435496,4.3093,4.3131,4.3017,4.3055,251603.7063
2006-07-13 15:25:00,11.25,11.27,11.24,11.26,197909.24210026136,4.3017,4.3093,4.2979,4.3055,197909.2421
2006-07-13 15:30:00,11.27,11.28,11.24,11.25,229983.3689712521,4.3093,4.3131,4.2979,4.3017,229983.369
2006-07-13 15:35:00,11.24,11.25,11.22,11.22,490615.34806367307,4.2979,4.3017,4.2902,4.2902,490615.3481
2006-07-13 15:40:00,11.22,11.24,11.2,11.21,546685.6735566643,4.2902,4.2979,4.2826,4.2864,546685.6736
2006-07-13 15:45:00,11.21,11.23,11.2,11.23,534568.7811831789,4.2864,4.294,4.2826,4.294,534568.7812
2006-07-13 15:50:00,11.23,11.26,11.22,11.23,642908.0541696365,4.294,4.3055,4.2902,4.294,642908.0542
2006-07-13 15:55:00,11.23,11.23,11.18,11.18,1491328.106438584,4.294,4.294,4.2749,4.2749,1491328.1064
2006-07-14 09:30:00,11.19,11.24,11.01,11.08,1399382.2760750772,4.2787,4.2979,4.2099,4.2367,1399382.2761
2006-07-14 09:35:00,11.08,11.13,11.01,11.09,661677.3580422903,4.2367,4.2558,4.2099,4.2405,661677.358
2006-07-14 09:40:00,11.09,11.17,11.09,11.17,713946.3055357568,4.2405,4.2711,4.2405,4.2711,713946.3055
2006-07-14 09:45:00,11.18,11.23,11.15,11.15,672131.1475409836,4.2749,4.294,4.2634,4.2634,672131.1475
2006-07-14 09:50:00,11.15,11.16,11.13,11.13,384889.5224518888,4.2634,4.2673,4.2558,4.2558,384889.5225
2006-07-14 09:55:00,11.12,11.15,11.1,11.13,518175.3385602281,4.252,4.2634,4.2443,4.2558,518175.3386
2006-07-14 10:00:00,11.13,11.17,11.13,11.15,368020.9075789974,4.2558,4.2711,4.2558,4.2634,368020.9076
2006-07-14 10:05:00,11.15,11.17,11.13,11.15,384651.93632691854,4.2634,4.2711,4.2558,4.2634,384651.9363
2006-07-14 10:10:00,11.16,11.19,11.16,11.18,301259.2064623426,4.2673,4.2787,4.2673,4.2749,301259.2065
2006-07-14 10:15:00,11.18,11.19,11.15,11.15,319315.7519600856,4.2749,4.2787,4.2634,4.2634,319315.752
2006-07-14 10:20:00,11.15,11.18,11.14,11.16,238536.46947018296,4.2634,4.2749,4.2596,4.2673,238536.4695
2006-07-14 10:25:00,11.16,11.17,11.15,11.16,243288.19196958892,4.2673,4.2711,4.2634,4.2673,243288.192
2006-07-14 10:30:00,11.16,11.17,11.14,11.16,208363.03159895464,4.2673,4.2711,4.2596,4.2673,208363.0316
2006-07-14 10:35:00,11.16,11.19,11.16,11.17,166547.8736041815,4.2673,4.2787,4.2673,4.2711,166547.8736
2006-07-14 10:40:00,11.17,11.21,11.17,11.19,229745.78284628177,4.2711,4.2864,4.2711,4.2787,229745.7828
2006-07-14 10:45:00,11.19,11.22,11.19,11.2,375386.0774530767,4.2787,4.2902,4.2787,4.2826,375386.0775
2006-07-14 10:50:00,11.2,11.2,11.15,11.15,382513.6612021858,4.2826,4.2826,4.2634,4.2634,382513.6612
2006-07-14 10:55:00,11.15,11.17,11.11,11.15,409836.0655737705,4.2634,4.2711,4.2481,4.2634,409836.0656
2006-07-14 11:00:00,11.15,11.2,11.04,11.09,1227607.5077215491,4.2634,4.2826,4.2214,4.2405,1227607.5077
2006-07-14 11:05:00,11.09,11.11,11.07,11.07,397719.1732002851,4.2405,4.2481,4.2328,4.2328,397719.1732
2006-07-14 11:10:00,11.07,11.09,11.04,11.04,494654.3121881682,4.2328,4.2405,4.2214,4.2214,494654.3122
2006-07-14 11:15:00,11.04,11.07,11.02,11.04,537657.4008077928,4.2214,4.2328,4.2137,4.2214,537657.4008
2006-07-14 11:20:00,11.04,11.09,11.04,11.07,365882.6324542647,4.2214,4.2405,4.2214,4.2328,365882.6325
2006-07-14 11:25:00,11.08,11.09,11.03,11.05,509622.2380612972,4.2367,4.2405,4.2176,4.2252,509622.2381
2006-07-14 11:30:00,11.05,11.06,10.96,10.99,649798.0517937753,4.2252,4.229,4.1908,4.2023,649798.0518
2006-07-14 11:35:00,10.99,11.02,10.96,10.99,714421.4777856973,4.2023,4.2137,4.1908,4.2023,714421.4778
2006-07-14 11:40:00,10.99,11.01,10.98,11.0,393917.7952007603,4.2023,4.2099,4.1984,4.2061,393917.7952
2006-07-14 11:45:00,11.0,11.01,10.98,10.98,285816.108339273,4.2061,4.2099,4.1984,4.1984,285816.1083
2006-07-14 11:50:00,10.99,11.0,10.94,10.95,705393.2050368258,4.2023,4.2061,4.1831,4.187,705393.205
2006-07-14 11:55:00,10.95,10.98,10.91,10.96,1571394.6305535757,4.187,4.1984,4.1717,4.1908,1571394.6306
2006-07-14 12:00:00,10.96,10.98,10.95,10.97,297695.4145877881,4.1908,4.1984,4.187,4.1946,297695.4146
2006-07-14 12:05:00,10.97,10.99,10.97,10.99,413637.4435732953,4.1946,4.2023,4.1946,4.2023,413637.4436
2006-07-14 12:10:00,10.99,10.99,10.95,10.98,721549.0615348064,4.2023,4.2023,4.187,4.1984,721549.0615
2006-07-14 12:15:00,10.98,11.01,10.97,11.01,157519.60085531004,4.1984,4.2099,4.1946,4.2099,157519.6009
2006-07-14 12:20:00,11.01,11.02,10.99,10.99,229033.02447137088,4.2099,4.2137,4.2023,4.2023,229033.0245
2006-07-14 12:25:00,10.99,10.99,10.97,10.98,233071.988595866,4.2023,4.2023,4.1946,4.1984,233071.9886
2006-07-14 12:30:00,10.98,10.98,10.96,10.98,270135.42409123306,4.1984,4.1984,4.1908,4.1984,270135.4241
2006-07-14 12:35:00,10.98,11.01,10.96,11.01,194107.8641007365,4.1984,4.2099,4.1908,4.2099,194107.8641
2006-07-14 12:40:00,11.01,11.03,10.99,11.02,313138.51271085767,4.2099,4.2176,4.2023,4.2137,313138.5127
2006-07-14 12:45:00,11.02,11.04,11.0,11.0,694464.243288192,4.2137,4.2214,4.2061,4.2061,694464.2433
2006-07-14 12:50:00,11.01,11.01,10.99,10.99,270848.182466144,4.2099,4.2099,4.2023,4.2023,270848.1825
2006-07-14 12:55:00,10.99,11.01,10.99,11.01,336421.9529579473,4.2023,4.2099,4.2023,4.2099,336421.953
2006-07-14 13:00:00,11.01,11.03,11.0,11.03,391541.93395105726,4.2099,4.2176,4.2061,4.2176,391541.934
2006-07-14 13:05:00,11.03,11.05,11.02,11.04,1259681.63459254,4.2176,4.2252,4.2137,4.2214,1259681.6346
2006-07-14 13:10:00,11.04,11.04,11.0,11.0,703492.5160370634,4.2214,4.2214,4.2061,4.2061,703492.516
2006-07-14 13:15:00,11.0,11.03,11.0,11.0,467331.9078165835,4.2061,4.2176,4.2061,4.2061,467331.9078
2006-07-14 13:20:00,11.01,11.01,11.0,11.0,981943.454502257,4.2099,4.2099,4.2061,4.2061,981943.4545
2006-07-14 13:25:00,11.0,11.01,10.99,11.0,396056.070325493,4.2061,4.2099,4.2023,4.2061,396056.0703
2006-07-14 13:30:00,11.0,11.01,10.99,11.0,618674.2694226657,4.2061,4.2099,4.2023,4.2061,618674.2694
2006-07-14 13:35:00,10.99,11.0,10.99,10.99,552150.1544309813,4.2023,4.2061,4.2023,4.2023,552150.1544
2006-07-14 13:40:00,10.99,10.99,10.97,10.98,582323.5923022096,4.2023,4.2023,4.1946,4.1984,582323.5923
2006-07-14 13:45:00,10.98,10.99,10.96,10.97,333570.91945830366,4.1984,4.2023,4.1908,4.1946,333570.9195
2006-07-14 13:50:00,10.97,10.98,10.95,10.96,665003.5637918746,4.1946,4.1984,4.187,4.1908,665003.5638
2006-07-14 13:55:00,10.96,10.96,10.92,10.94,893086.2437633643,4.1908,4.1908,4.1755,4.1831,893086.2438
2006-07-14 14:00:00,10.94,10.94,10.92,10.92,593490.1401758137,4.1831,4.1831,4.1755,4.1755,593490.1402
2006-07-14 14:05:00,10.92,10.93,10.88,10.88,1058446.1867426943,4.1755,4.1793,4.1602,4.1602,1058446.1867
2006-07-14 14:10:00,10.88,10.9,10.86,10.87,938227.6075077216,4.1602,4.1678,4.1526,4.1564,938227.6075
2006-07-14 14:15:00,10.87,10.88,10.84,10.88,1269660.2518412925,4.1564,4.1602,4.1449,4.1602,1269660.2518
2006-07-14 14:20:00,10.88,10.89,10.85,10.86,656925.6355428844,4.1602,4.164,4.1487,4.1526,656925.6355
2006-07-14 14:25:00,10.86,10.86,10.83,10.85,1291993.347588501,4.1526,4.1526,4.1411,4.1487,1291993.3476
2006-07-14 14:30:00,10.84,10.88,10.84,10.87,547160.845806605,4.1449,4.1602,4.1449,4.1564,547160.8458
2006-07-14 14:35:00,10.87,10.88,10.87,10.87,541933.9510572583,4.1564,4.1602,4.1564,4.1564,541933.9511
2006-07-14 14:40:00,10.87,10.87,10.85,10.86,360180.56545497745,4.1564,4.1564,4.1487,4.1526,360180.5655
2006-07-14 14:45:00,10.86,10.89,10.86,10.88,452363.98194345454,4.1526,4.164,4.1526,4.1602,452363.9819
2006-07-14 14:50:00,10.89,10.91,10.87,10.87,434545.0225706819,4.164,4.1717,4.1564,4.1564,434545.0226
2006-07-14 14:55:00,10.87,10.88,10.86,10.88,576383.939177952,4.1564,4.1602,4.1526,4.1602,576383.9392
2006-07-14 15:00:00,10.87,10.93,10.87,10.9,798289.3799002138,4.1564,4.1793,4.1564,4.1678,798289.3799
2006-07-14 15:05:00,10.91,10.94,10.9,10.94,1000475.1722499406,4.1717,4.1831,4.1678,4.1831,1000475.1722
2006-07-14 15:10:00,10.94,10.94,10.92,10.94,1034687.574245664,4.1831,4.1831,4.1755,4.1831,1034687.5742
2006-07-14 15:15:00,10.94,10.94,10.91,10.93,345212.6395818484,4.1831,4.1831,4.1717,4.1793,345212.6396
2006-07-14 15:20:00,10.93,10.94,10.89,10.9,893561.4160133048,4.1793,4.1831,4.164,4.1678,893561.416
2006-07-14 15:25:00,10.9,10.91,10.86,10.87,887384.176764077,4.1678,4.1717,4.1526,4.1564,887384.1768
2006-07-14 15:30:00,10.87,10.88,10.84,10.84,1401995.7234497506,4.1564,4.1602,4.1449,4.1449,1401995.7234
2006-07-14 15:35:00,10.84,10.85,10.79,10.8,2560703.2549299123,4.1449,4.1487,4.1258,4.1296,2560703.2549
2006-07-14 15:40:00,10.81,10.81,10.76,10.77,2216678.545972916,4.1334,4.1334,4.1143,4.1181,2216678.546
2006-07-14 15:45:00,10.77,10.86,10.77,10.86,2695652.1739130435,4.1181,4.1526,4.1181,4.1526,2695652.1739
2006-07-14 15:50:00,10.86,10.96,10.73,10.8,4300546.448087432,4.1526,4.1908,4.1028,4.1296,4300546.4481
2006-07-14 15:55:00,10.8,10.84,10.75,10.76,3333333.333333333,4.1296,4.1449,4.1105,4.1143,3333333.3333
2006-07-17 09:30:00,10.75,10.87,10.73,10.79,1332858.1610833928,4.1105,4.1564,4.1028,4.1258,1332858.1611
2006-07-17 09:35:00,10.79,10.86,10.78,10.85,634592.5397956759,4.1258,4.1526,4.122,4.1487,634592.5398
2006-07-17 09:40:00,10.85,10.96,10.85,10.95,1221192.682347351,4.1487,4.1908,4.1487,4.187,1221192.6823
2006-07-17 09:45:00,10.95,10.96,10.9,10.91,636968.401045379,4.187,4.1908,4.1678,4.1717,636968.401
2006-07-17 09:50:00,10.91,10.91,10.87,10.89,409598.4794488002,4.1717,4.1717,4.1564,4.164,409598.4794
2006-07-17 09:55:00,10.9,10.9,10.84,10.85,443098.1230696127,4.1678,4.1678,4.1449,4.1487,443098.1231
2006-07-17 10:00:00,10.85,10.88,10.84,10.87,295557.13946305536,4.1487,4.1602,4.1449,4.1564,295557.1395
2006-07-17 10:05:00,10.87,10.9,10.86,10.87,389878.83107626514,4.1564,4.1678,4.1526,4.1564,389878.8311
2006-07-17 10:10:00,10.87,10.88,10.85,10.88,429793.3000712759,4.1564,4.1602,4.1487,4.1602,429793.3001
2006-07-17 10:15:00,10.87,10.94,10.87,10.92,965074.8396293656,4.1564,4.1831,4.1564,4.1755,965074.8396
2006-07-17 10:20:00,10.92,10.98,10.92,10.96,620337.3722974579,4.1755,4.1984,4.1755,4.1908,620337.3723
2006-07-17 10:25:00,10.96,10.98,10.91,10.94,1261344.737467332,4.1908,4.1984,4.1717,4.1831,1261344.7375
2006-07-17 10:30:00,10.94,10.96,10.91,10.93,658588.7384176764,4.1831,4.1908,4.1717,4.1793,658588.7384
2006-07-17 10:35:00,10.93,10.94,10.88,10.89,1014967.925873129,4.1793,4.1831,4.1602,4.164,1014967.9259
2006-07-17 10:40:00,10.89,10.92,10.88,10.89,819196.9588976004,4.164,4.1755,4.1602,4.164,819196.9589
2006-07-17 10:45:00,10.9,10.92,10.89,10.89,472321.21644095983,4.1678,4.1755,4.164,4.164,472321.2164
2006-07-17 10:50:00,10.89,10.93,10.88,10.93,1150867.1893561415,4.164,4.1793,4.1602,4.1793,1150867.1894
2006-07-17 10:55:00,10.93,10.96,10.91,10.93,1363269.185079591,4.1793,4.1908,4.1717,4.1793,1363269.1851
2006-07-17 11:00:00,10.93,10.93,10.91,10.92,884770.7293894037,4.1793,4.1793,4.1717,4.1755,884770.7294
2006-07-17 11:05:00,10.92,10.92,10.9,10.92,713708.7194107864,4.1755,4.1755,4.1678,4.1755,713708.7194
2006-07-17 11:10:00,10.92,10.95,10.91,10.94,556901.8769303872,4.1755,4.187,4.1717,4.1831,556901.8769
2006-07-17 11:15:00,10.94,10.94,10.91,10.92,613684.9607982894,4.1831,4.1831,4.1717,4.1755,613684.9608
2006-07-17 11:20:00,10.92,10.93,10.89,10.9,796151.1047754812,4.1755,4.1793,4.164,4.1678,796151.1048
2006-07-17 11:25:00,10.9,10.93,10.9,10.93,316939.89071038255,4.1678,4.1793,4.1678,4.1793,316939.8907
2006-07-17 11:30:00,10.92,10.96,10.92,10.96,722736.9921596579,4.1755,4.1908,4.1755,4.1908,722736.9922
2006-07-17 11:35:00,10.95,10.96,10.92,10.92,319315.7519600856,4.187,4.1908,4.1755,4.1755,319315.752
2006-07-17 11:40:00,10.92,10.96,10.92,10.96,577334.2836778333,4.1755,4.1908,4.1755,4.1908,577334.2837
2006-07-17 11:45:00,10.96,10.99,10.96,10.98,297457.82846281776,4.1908,4.2023,4.1908,4.1984,297457.8285
2006-07-17 11:50:00,10.98,10.99,10.93,10.94,776906.6286528867,4.1984,4.2023,4.1793,4.1831,776906.6287
2006-07-17 11:55:00,10.94,10.95,10.92,10.93,210738.89284865765,4.1831,4.187,4.1755,4.1793,210738.8928
2006-07-17 12:00:00,10.93,10.94,10.92,10.92,396531.2425754336,4.1793,4.1831,4.1755,4.1755,396531.2426
2006-07-17 12:05:00,10.93,10.93,10.91,10.92,223568.543597054,4.1793,4.1793,4.1717,4.1755,223568.5436
2006-07-17 12:10:00,10.92,10.93,10.91,10.93,395818.4842005227,4.1755,4.1793,4.1717,4.1793,395818.4842
2006-07-17 12:15:00,10.93,10.94,10.93,10.94,129009.26585887384,4.1793,4.1831,4.1793,4.1831,129009.2659
2006-07-17 12:20:00,10.94,10.94,10.93,10.93,433357.0919458304,4.1831,4.1831,4.1793,4.1793,433357.0919
2006-07-17 12:25:00,10.93,10.94,10.93,10.93,126395.81848420051,4.1793,4.1831,4.1793,4.1793,126395.8185
2006-07-17 12:30:00,10.93,10.95,10.93,10.94,465193.6326918508,4.1793,4.187,4.1793,4.1831,465193.6327
2006-07-17 12:35:00,10.94,10.95,10.92,10.94,167498.21810406272,4.1831,4.187,4.1755,4.1831,167498.2181
2006-07-17 12:40:00,10.95,10.95,10.93,10.94,351152.292706106,4.187,4.187,4.1793,4.1831,351152.2927
2006-07-17 12:45:00,10.94,10.95,10.92,10.92,655975.2910430031,4.1831,4.187,4.1755,4.1755,655975.291
2006-07-17 12:50:00,10.92,10.95,10.92,10.94,283677.83321454027,4.1755,4.187,4.1755,4.1831,283677.8332
2006-07-17 12:55:00,10.94,10.94,10.92,10.92,325730.5773342837,4.1831,4.1831,4.1755,4.1755,325730.5773
2006-07-17 13:00:00,10.92,10.94,10.91,10.94,403658.8263245426,4.1755,4.1831,4.1717,4.1831,403658.8263
2006-07-17 13:05:00,10.94,10.94,10.91,10.92,185792.34972677595,4.1831,4.1831,4.1717,4.1755,185792.3497
2006-07-17 13:10:00,10.91,10.92,10.91,10.92,364932.2879543835,4.1717,4.1755,4.1717,4.1755,364932.288
2006-07-17 13:15:00,10.92,10.93,10.91,10.92,471370.8719410786,4.1755,4.1793,4.1717,4.1755,471370.8719
2006-07-17 13:20:00,10.92,10.93,10.91,10.92,186980.28035162747,4.1755,4.1793,4.1717,4.1755,186980.2804
2006-07-17 13:25:00,10.92,10.93,10.91,10.92,330482.2998336897,4.1755,4.1793,4.1717,4.1755,330482.2998
2006-07-17 13:30:00,10.92,10.92,10.9,10.91,185317.1774768353,4.1755,4.1755,4.1678,4.1717,185317.1775
2006-07-17 13:35:00,10.91,10.92,10.91,10.92,253029.2230933713,4.1717,4.1755,4.1717,4.1755,253029.2231
2006-07-17 13:40:00,10.91,10.92,10.91,10.92,284628.1777144215,4.1717,4.1755,4.1717,4.1755,284628.1777
2006-07-17 13:45:00,10.92,10.93,10.92,10.93,409123.3071988596,4.1755,4.1793,4.1755,4.1793,409123.3072
2006-07-17 13:50:00,10.92,10.93,10.92,10.93,300546.4480874317,4.1755,4.1793,4.1755,4.1793,300546.4481
2006-07-17 13:55:00,10.94,10.94,10.93,10.93,340223.3309574721,4.1831,4.1831,4.1793,4.1793,340223.331
2006-07-17 14:00:00,10.93,10.96,10.93,10.96,212401.9957234497,4.1793,4.1908,4.1793,4.1908,212401.9957
2006-07-17 14:05:00,10.96,10.96,10.92,10.93,225231.6464718461,4.1908,4.1908,4.1755,4.1793,225231.6465
2006-07-17 14:10:00,10.93,10.96,10.93,10.96,139938.22760750772,4.1793,4.1908,4.1793,4.1908,139938.2276
2006-07-17 14:15:00,10.96,10.99,10.94,10.98,376098.8358279877,4.1908,4.2023,4.1831,4.1984,376098.8358
2006-07-17 14:20:00,10.99,10.99,10.96,10.96,364694.7018294132,4.2023,4.2023,4.1908,4.1908,364694.7018
2006-07-17 14:25:00,10.96,11.0,10.96,10.99,344024.7089569969,4.1908,4.2061,4.1908,4.2023,344024.709
2006-07-17 14:30:00,10.99,11.0,10.99,11.0,400332.6205749585,4.2023,4.2061,4.2023,4.2061,400332.6206
2006-07-17 14:35:00,11.0,11.03,10.99,11.02,400570.20669992873,4.2061,4.2176,4.2023,4.2137,400570.2067
2006-07-17 14:40:00,11.02,11.03,10.99,10.99,866714.1838916608,4.2137,4.2176,4.2023,4.2023,866714.1839
2006-07-17 14:45:00,10.99,11.03,10.99,11.03,605369.4464243288,4.2023,4.2176,4.2023,4.2176,605369.4464
2006-07-17 14:50:00,11.03,11.04,11.02,11.03,517700.1663102875,4.2176,4.2214,4.2137,4.2176,517700.1663
2006-07-17 14:55:00,11.03,11.04,10.99,11.01,398194.3454502257,4.2176,4.2214,4.2023,4.2099,398194.3455
2006-07-17 15:00:00,11.01,11.02,10.99,11.01,272511.2853409361,4.2099,4.2137,4.2023,4.2099,272511.2853
2006-07-17 15:05:00,11.0,11.02,10.99,11.0,676645.2839154194,4.2061,4.2137,4.2023,4.2061,676645.2839
2006-07-17 15:10:00,10.99,11.08,10.99,11.07,1063435.495367071,4.2023,4.2367,4.2023,4.2328,1063435.4954
2006-07-17 15:15:00,11.07,11.08,11.02,11.07,889047.2796388691,4.2328,4.2367,4.2137,4.2328,889047.2796
2006-07-17 15:20:00,11.07,11.08,11.04,11.05,539558.0898075552,4.2328,4.2367,4.2214,4.2252,539558.0898
2006-07-17 15:25:00,11.05,11.09,11.05,11.07,331670.23045854125,4.2252,4.2405,4.2252,4.2328,331670.2305
2006-07-17 15:30:00,11.07,11.07,11.03,11.03,618674.2694226657,4.2328,4.2328,4.2176,4.2176,618674.2694
2006-07-17 15:35:00,11.03,11.1,11.03,11.1,865051.0810168686,4.2176,4.2443,4.2176,4.2443,865051.081
2006-07-17 15:40:00,11.1,11.23,11.1,11.2,2176526.4908529343,4.2443,4.294,4.2443,4.2826,2176526.4909
2006-07-17 15:45:00,11.2,11.21,11.18,11.18,658826.3245426468,4.2826,4.2864,4.2749,4.2749,658826.3245
2006-07-17 15:50:00,11.18,11.2,11.17,11.17,895699.6911380376,4.2749,4.2826,4.2711,4.2711,895699.6911
2006-07-17 15:55:00,11.17,11.2,11.15,11.17,1390116.4172012354,4.2711,4.2826,4.2634,4.2711,1390116.4172
2006-07-18 09:30:00,11.14,11.21,11.12,11.2,986932.7631266336,4.2596,4.2864,4.252,4.2826,986932.7631
2006-07-18 09:35:00,11.2,11.21,11.14,11.17,652173.9130434783,4.2826,4.2864,4.2596,4.2711,652173.913
2006-07-18 09:40:00,11.17,11.17,11.08,11.09,738655.2625326681,4.2711,4.2711,4.2367,4.2405,738655.2625
2006-07-18 09:45:00,11.09,11.11,11.07,11.09,569256.355428843,4.2405,4.2481,4.2328,4.2405,569256.3554
2006-07-18 09:50:00,11.1,11.16,11.08,11.16,726538.3701591827,4.2443,4.2673,4.2367,4.2673,726538.3702
2006-07-18 09:55:00,11.16,11.21,11.16,11.2,955808.980755524,4.2673,4.2864,4.2673,4.2826,955808.9808
2006-07-18 10:00:00,11.19,11.19,11.11,11.19,645046.3292943692,4.2787,4.2787,4.2481,4.2787,645046.3293
2006-07-18 10:05:00,11.19,11.19,11.11,11.13,504870.5155618912,4.2787,4.2787,4.2481,4.2558,504870.5156
2006-07-18 10:10:00,11.13,11.19,11.13,11.16,561891.1855547637,4.2558,4.2787,4.2558,4.2673,561891.1856
2006-07-18 10:15:00,11.16,11.18,11.15,11.17,463055.3575671181,4.2673,4.2749,4.2634,4.2711,463055.3576
2006-07-18 10:20:00,11.17,11.23,11.15,11.21,863150.3920171062,4.2711,4.294,4.2634,4.2864,863150.392
2006-07-18 10:25:00,11.22,11.26,11.2,11.21,983131.3851271084,4.2902,4.3055,4.2826,4.2864,983131.3851
2006-07-18 10:30:00,11.21,11.22,11.19,11.2,391541.93395105726,4.2864,4.2902,4.2787,4.2826,391541.934
2006-07-18 10:35:00,11.2,11.2,11.18,11.18,602518.4129246852,4.2826,4.2826,4.2749,4.2749,602518.4129
2006-07-18 10:40:00,11.18,11.25,11.18,11.25,1004751.722499406,4.2749,4.3017,4.2749,4.3017,1004751.7225
2006-07-18 10:45:00,11.25,11.36,11.22,11.23,575908.7669280114,4.3017,4.3437,4.2902,4.294,575908.7669
2006-07-18 10:50:00,11.23,11.24,11.17,11.18,672131.1475409836,4.294,4.2979,4.2711,4.2749,672131.1475
2006-07-18 10:55:00,11.18,11.2,11.14,11.17,472558.8025659302,4.2749,4.2826,4.2596,4.2711,472558.8026
2006-07-18 11:00:00,11.16,11.16,11.13,11.14,395818.4842005227,4.2673,4.2673,4.2558,4.2596,395818.4842
2006-07-18 11:05:00,11.14,11.17,11.11,11.15,519363.2691850796,4.2596,4.2711,4.2481,4.2634,519363.2692
2006-07-18 11:10:00,11.15,11.15,11.06,11.11,505820.8600617724,4.2634,4.2634,4.229,4.2481,505820.8601
2006-07-18 11:15:00,11.11,11.12,11.09,11.11,494416.72606319794,4.2481,4.252,4.2405,4.2481,494416.7261
2006-07-18 11:20:00,11.11,11.16,11.09,11.09,693276.3126633405,4.2481,4.2673,4.2405,4.2405,693276.3127
2006-07-18 11:25:00,11.09,11.1,11.08,11.08,267997.1489665004,4.2405,4.2443,4.2367,4.2367,267997.149
2006-07-18 11:30:00,11.09,11.09,11.07,11.07,249940.60346875744,4.2405,4.2405,4.2328,4.2328,249940.6035
2006-07-18 11:35:00,11.07,11.07,11.01,11.02,546923.2596816346,4.2328,4.2328,4.2099,4.2137,546923.2597
2006-07-18 11:40:00,11.02,11.02,11.0,11.01,281777.14421477786,4.2137,4.2137,4.2061,4.2099,281777.1442
2006-07-18 11:45:00,11.01,11.04,11.01,11.03,353765.7400807793,4.2099,4.2214,4.2099,4.2176,353765.7401
2006-07-18 11:50:00,11.03,11.04,11.01,11.03,374910.90520313615,4.2176,4.2214,4.2099,4.2176,374910.9052
2006-07-18 11:55:00,11.03,11.04,11.01,11.01,330244.7137087194,4.2176,4.2214,4.2099,4.2099,330244.7137
2006-07-18 12:00:00,11.01,11.03,11.0,11.01,213114.75409836063,4.2099,4.2176,4.2061,4.2099,213114.7541
2006-07-18 12:05:00,11.0,11.02,10.99,10.99,168448.56260394392,4.2061,4.2137,4.2023,4.2023,168448.5626
2006-07-18 12:10:00,10.99,11.01,10.99,11.0,172012.35447849846,4.2023,4.2099,4.2023,4.2061,172012.3545
2006-07-18 12:15:00,11.0,11.03,11.0,11.02,240199.57234497505,4.2061,4.2176,4.2061,4.2137,240199.5723
2006-07-18 12:20:00,11.02,11.02,11.0,11.01,162033.73722974578,4.2137,4.2137,4.2061,4.2099,162033.7372
2006-07-18 12:25:00,11.01,11.04,11.0,11.04,381800.90282727487,4.2099,4.2214,4.2061,4.2214,381800.9028
2006-07-18 12:30:00,11.04,11.04,10.99,10.99,251603.7063435496,4.2214,4.2214,4.2023,4.2023,251603.7063
2006-07-18 12:35:00,10.99,11.01,10.99,11.01,289142.3140888572,4.2023,4.2099,4.2023,4.2099,289142.3141
2006-07-18 12:40:00,11.01,11.04,11.01,11.02,290567.83083867904,4.2099,4.2214,4.2099,4.2137,290567.8308
2006-07-18 12:45:00,11.02,11.07,11.02,11.02,329769.54145877884,4.2137,4.2328,4.2137,4.2137,329769.5415
2006-07-18 12:50:00,11.02,11.03,11.01,11.01,186029.93585174627,4.2137,4.2176,4.2099,4.2099,186029.9359
2006-07-18 12:55:00,11.01,11.01,10.99,11.01,217628.8904727964,4.2099,4.2099,4.2023,4.2099,217628.8905
2006-07-18 13:00:00,11.01,11.01,10.96,10.97,285340.9360893324,4.2099,4.2099,4.1908,4.1946,285340.9361
2006-07-18 13:05:00,10.98,11.0,10.97,10.99,197434.06985032075,4.1984,4.2061,4.1946,4.2023,197434.0699
2006-07-18 13:10:00,10.99,10.99,10.96,10.98,159420.28985507248,4.2023,4.2023,4.1908,4.1984,159420.2899
2006-07-18 13:15:00,10.98,10.98,10.94,10.94,351389.87883107626,4.1984,4.1984,4.1831,4.1831,351389.8788
2006-07-18 13:20:00,10.94,10.96,10.9,10.94,357567.1180803041,4.1831,4.1908,4.1678,4.1831,357567.1181
2006-07-18 13:25:00,10.94,10.96,10.94,10.94,262295.08196721313,4.1831,4.1908,4.1831,4.1831,262295.082
2006-07-18 13:30:00,10.94,10.95,10.91,10.92,301734.3787122832,4.1831,4.187,4.1717,4.1755,301734.3787
2006-07-18 13:35:00,10.92,10.94,10.92,10.93,179852.6966025184,4.1755,4.1831,4.1755,4.1793,179852.6966
2006-07-18 13:40:00,10.93,10.94,10.89,10.91,351627.46495604655,4.1793,4.1831,4.164,4.1717,351627.465
2006-07-18 13:45:00,10.9,10.91,10.86,10.88,297933.0007127584,4.1678,4.1717,4.1526,4.1602,297933.0007
2006-07-18 13:50:00,10.88,10.89,10.87,10.89,253029.2230933713,4.1602,4.164,4.1564,4.164,253029.2231
2006-07-18 13:55:00,10.89,10.9,10.85,10.87,390116.4172012355,4.164,4.1678,4.1487,4.1564,390116.4172
2006-07-18 14:00:00,10.87,10.91,10.87,10.91,339035.4003326206,4.1564,4.1717,4.1564,4.1717,339035.4003
2006-07-18 14:05:00,10.91,10.93,10.9,10.9,184366.8329769541,4.1717,4.1793,4.1678,4.1678,184366.833
2006-07-18 14:10:00,10.9,10.92,10.87,10.88,248515.0867189356,4.1678,4.1755,4.1564,4.1602,248515.0867
2006-07-18 14:15:00,10.88,10.92,10.87,10.91,169161.32097885484,4.1602,4.1755,4.1564,4.1717,169161.321
2006-07-18 14:20:00,10.91,10.93,10.89,10.89,398907.1038251366,4.1717,4.1793,4.164,4.164,398907.1038
2006-07-18 14:25:00,10.9,10.94,10.89,10.92,463768.115942029,4.1678,4.1831,4.164,4.1755,463768.1159
2006-07-18 14:30:00,10.92,10.94,10.9,10.91,249465.43121881684,4.1755,4.1831,4.1678,4.1717,249465.4312
2006-07-18 14:35:00,10.91,10.98,10.91,10.96,526015.6806842481,4.1717,4.1984,4.1717,4.1908,526015.6807
2006-07-18 14:40:00,10.98,10.98,10.93,10.96,457590.87669280113,4.1984,4.1984,4.1793,4.1908,457590.8767
2006-07-18 14:45:00,10.96,10.96,10.92,10.94,410548.8239486814,4.1908,4.1908,4.1755,4.1831,410548.8239
2006-07-18 14:50:00,10.94,10.96,10.9,10.92,499168.448562604,4.1831,4.1908,4.1678,4.1755,499168.4486
2006-07-18 14:55:00,10.92,10.92,10.9,10.92,358042.2903302447,4.1755,4.1755,4.1678,4.1755,358042.2903
2006-07-18 15:00:00,10.92,10.93,10.9,10.91,335234.0223330958,4.1755,4.1793,4.1678,4.1717,335234.0223
2006-07-18 15:05:00,10.91,10.91,10.86,10.87,579234.9726775957,4.1717,4.1717,4.1526,4.1564,579234.9727
2006-07-18 15:10:00,10.87,10.87,10.84,10.87,573057.7334283678,4.1564,4.1564,4.1449,4.1564,573057.7334
2006-07-18 15:15:00,10.87,10.93,10.87,10.92,841054.8823948682,4.1564,4.1793,4.1564,4.1755,841054.8824
2006-07-18 15:20:00,10.93,10.96,10.92,10.96,688762.1762889047,4.1793,4.1908,4.1755,4.1908,688762.1763
2006-07-18 15:25:00,10.96,11.01,10.96,11.01,512235.68543597055,4.1908,4.2099,4.1908,4.2099,512235.6854
2006-07-18 15:30:00,11.0,11.04,11.0,11.02,610596.3411736755,4.2061,4.2214,4.2061,4.2137,610596.3412
2006-07-18 15:35:00,11.02,11.05,11.0,11.03,753860.7745307675,4.2137,4.2252,4.2061,4.2176,753860.7745
2006-07-18 15:40:00,11.04,11.1,11.03,11.09,611784.271798527,4.2214,4.2443,4.2176,4.2405,611784.2718
2006-07-18 15:45:00,11.1,11.17,11.09,11.15,1114754.0983606558,4.2443,4.2711,4.2405,4.2634,1114754.0984
2006-07-18 15:50:00,11.14,11.15,11.01,11.15,946305.5357567118,4.2596,4.2634,4.2099,4.2634,946305.5358
2006-07-18 15:55:00,11.15,11.2,11.13,11.17,1866001.42551675,4.2634,4.2826,4.2558,4.2711,1866001.4255
2006-07-19 09:30:00,10.94,10.98,10.91,10.94,1738655.2625326682,4.1831,4.1984,4.1717,4.1831,1738655.2625
2006-07-19 09:35:00,10.94,11.01,10.91,11.01,1497980.5179377524,4.1831,4.2099,4.1717,4.2099,1497980.5179
2006-07-19 09:40:00,11.01,11.01,10.99,11.01,1031836.5407460204,4.2099,4.2099,4.2023,4.2099,1031836.5407
2006-07-19 09:45:00,11.01,11.11,11.0,11.11,1881444.52363982,4.2099,4.2481,4.2061,4.2481,1881444.5236
2006-07-19 09:50:00,11.11,11.27,11.1,11.21,1381088.144452364,4.2481,4.3093,4.2443,4.2864,1381088.1445
2006-07-19 09:55:00,11.21,11.23,11.08,11.17,828462.8177714421,4.2864,4.294,4.2367,4.2711,828462.8178
2006-07-19 10:00:00,11.17,11.23,11.14,11.17,1071513.4236160608,4.2711,4.294,4.2596,4.2711,1071513.4236
2006-07-19 10:05:00,11.17,11.26,11.17,11.21,1001900.6889997624,4.2711,4.3055,4.2711,4.2864,1001900.689
2006-07-19 10:10:00,11.2,11.25,11.17,11.18,1028272.748871466,4.2826,4.3017,4.2711,4.2749,1028272.7489
2006-07-19 10:15:00,11.18,11.18,11.09,11.09,767640.7697790449,4.2749,4.2749,4.2405,4.2405,767640.7698
2006-07-19 10:20:00,11.09,11.09,11.03,11.03,839391.779520076,4.2405,4.2405,4.2176,4.2176,839391.7795
2006-07-19 10:25:00,11.03,11.08,10.98,10.98,1150154.4309812307,4.2176,4.2367,4.1984,4.1984,1150154.431
2006-07-19 10:30:00,10.98,11.04,10.97,11.03,690425.2791636968,4.1984,4.2214,4.1946,4.2176,690425.2792
2006-07-19 10:35:00,11.03,11.05,10.98,10.98,924210.0261344736,4.2176,4.2252,4.1984,4.1984,924210.0261
2006-07-19 10:40:00,10.99,11.07,10.98,11.07,721311.475409836,4.2023,4.2328,4.1984,4.2328,721311.4754
2006-07-19 10:45:00,11.07,11.08,11.04,11.08,721311.475409836,4.2328,4.2367,4.2214,4.2367,721311.4754
2006-07-19 10:50:00,11.08,11.14,11.08,11.1,935138.9878831076,4.2367,4.2596,4.2367,4.2443,935138.9879
2006-07-19 10:55:00,11.1,11.12,11.09,11.1,466619.1494416726,4.2443,4.252,4.2405,4.2443,466619.1494
2006-07-19 11:00:00,11.1,11.12,11.09,11.11,520313.6136849608,4.2443,4.252,4.2405,4.2481,520313.6137
2006-07-19 11:05:00,11.11,11.12,11.09,11.09,515799.4773105251,4.2481,4.252,4.2405,4.2405,515799.4773
2006-07-19 11:10:00,11.09,11.1,11.09,11.1,361368.49607982894,4.2405,4.2443,4.2405,4.2443,361368.4961
2006-07-19 11:15:00,11.1,11.13,11.09,11.13,273936.80209075793,4.2443,4.2558,4.2405,4.2558,273936.8021
2006-07-19 11:20:00,11.13,11.13,11.09,11.09,271560.9408410549,4.2558,4.2558,4.2405,4.2405,271560.9408
2006-07-19 11:25:00,11.09,11.09,11.03,11.04,613684.9607982894,4.2405,4.2405,4.2176,4.2214,613684.9608
2006-07-19 11:30:00,11.04,11.04,11.03,11.03,334758.85008315515,4.2214,4.2214,4.2176,4.2176,334758.8501
2006-07-19 11:35:00,11.03,11.04,11.01,11.02,387027.7975766215,4.2176,4.2214,4.2099,4.2137,387027.7976
2006-07-19 11:40:00,11.02,11.1,11.01,11.07,443810.8814445236,4.2137,4.2443,4.2099,4.2328,443810.8814
2006-07-19 11:45:00,11.06,11.08,11.02,11.05,624613.9225469233,4.229,4.2367,4.2137,4.2252,624613.9225
2006-07-19 11:50:00,11.05,11.07,11.01,11.02,1290805.4169636494,4.2252,4.2328,4.2099,4.2137,1290805.417
2006-07-19 11:55:00,11.01,11.03,10.96,10.97,536231.8840579711,4.2099,4.2176,4.1908,4.1946,536231.8841
2006-07-19 12:00:00,10.97,10.97,10.91,10.91,869802.8035162747,4.1946,4.1946,4.1717,4.1717,869802.8035
2006-07-19 12:05:00,10.91,11.01,10.87,10.87,1690187.6930387267,4.1717,4.2099,4.1564,4.1564,1690187.693
2006-07-19 12:10:00,10.87,10.88,10.82,10.83,793775.2435257781,4.1564,4.1602,4.1373,4.1411,793775.2435
2006-07-19 12:15:00,10.83,10.91,10.83,10.89,990021.3827512474,4.1411,4.1717,4.1411,4.164,990021.3828
2006-07-19 12:20:00,10.89,10.92,10.88,10.91,777856.9731527679,4.164,4.1755,4.1602,4.1717,777856.9732
2006-07-19 12:25:00,10.91,10.92,10.9,10.92,308624.37633642193,4.1717,4.1755,4.1678,4.1755,308624.3763
2006-07-19 12:30:00,10.92,10.92,10.91,10.92,457828.4628177715,4.1755,4.1755,4.1717,4.1755,457828.4628
2006-07-19 12:35:00,10.92,10.96,10.92,10.95,723449.7505345688,4.1755,4.1908,4.1755,4.187,723449.7505
2006-07-19 12:40:00,10.95,10.95,10.88,10.91,737229.7457828464,4.187,4.187,4.1602,4.1717,737229.7458
2006-07-19 12:45:00,10.91,10.92,10.9,10.92,470895.69969113806,4.1717,4.1755,4.1678,4.1755,470895.6997
2006-07-19 12:50:00,10.92,10.95,10.92,10.93,353765.7400807793,4.1755,4.187,4.1755,4.1793,353765.7401
2006-07-19 12:55:00,10.93,10.96,10.92,10.93,677120.4561653599,4.1793,4.1908,4.1755,4.1793,677120.4562
2006-07-19 13:00:00,10.93,10.96,10.93,10.94,345925.3979567593,4.1793,4.1908,4.1793,4.1831,345925.398
2006-07-19 13:05:00,10.94,10.96,10.93,10.95,406509.8598241863,4.1831,4.1908,4.1793,4.187,406509.8598
2006-07-19 13:10:00,10.95,10.96,10.93,10.94,425754.3359467808,4.187,4.1908,4.1793,4.1831,425754.3359
2006-07-19 13:15:00,10.94,10.96,10.93,10.93,344737.4673319078,4.1831,4.1908,4.1793,4.1793,344737.4673
2006-07-19 13:20:00,10.93,10.93,10.91,10.93,332145.4027084818,4.1793,4.1793,4.1717,4.1793,332145.4027
2006-07-19 13:25:00,10.93,10.94,10.91,10.92,292943.692088382,4.1793,4.1831,4.1717,4.1755,292943.6921
2006-07-19 13:30:00,10.91,10.93,10.9,10.92,466381.5633167023,4.1717,4.1793,4.1678,4.1755,466381.5633
2006-07-19 13:35:00,10.92,10.93,10.91,10.93,330244.7137087194,4.1755,4.1793,4.1717,4.1793,330244.7137
2006-07-19 13:40:00,10.93,10.93,10.91,10.91,510572.5825611784,4.1793,4.1793,4.1717,4.1717,510572.5826
2006-07-19 13:45:00,10.9,10.92,10.89,10.9,593252.5540508435,4.1678,4.1755,4.164,4.1678,593252.5541
2006-07-19 13:50:00,10.9,10.9,10.86,10.86,456165.35994297935,4.1678,4.1678,4.1526,4.1526,456165.3599
2006-07-19 13:55:00,10.86,10.86,10.8,10.83,1280589.2135899265,4.1526,4.1526,4.1296,4.1411,1280589.2136
2006-07-19 14:00:00,10.83,10.84,10.8,10.81,1191494.4167260632,4.1411,4.1449,4.1296,4.1334,1191494.4167
2006-07-19 14:05:00,10.81,10.84,10.79,10.84,865288.6671418389,4.1334,4.1449,4.1258,4.1449,865288.6671
2006-07-19 14:10:00,10.83,10.89,10.83,10.87,523164.6471846044,4.1411,4.164,4.1411,4.1564,523164.6472
2006-07-19 14:15:00,10.87,10.87,10.84,10.84,1341411.2615823236,4.1564,4.1564,4.1449,4.1449,1341411.2616
2006-07-19 14:20:00,10.85,10.85,10.78,10.8,791636.9684010454,4.1487,4.1487,4.122,4.1296,791636.9684
2006-07-19 14:25:00,10.8,10.84,10.8,10.81,818246.6143977192,4.1296,4.1449,4.1296,4.1334,818246.6144
2006-07-19 14:30:00,10.81,10.85,10.79,10.8,1444048.467569494,4.1334,4.1487,4.1258,4.1296,1444048.4676
2006-07-19 14:35:00,10.79,10.83,10.79,10.83,1272511.2853409362,4.1258,4.1411,4.1258,4.1411,1272511.2853
2006-07-19 14:40:00,10.83,10.86,10.82,10.84,753860.7745307675,4.1411,4.1526,4.1373,4.1449,753860.7745
2006-07-19 14:45:00,10.84,10.85,10.81,10.83,1173913.043478261,4.1449,4.1487,4.1334,4.1411,1173913.0435
2006-07-19 14:50:00,10.82,10.86,10.82,10.85,3045141.3637443576,4.1373,4.1526,4.1373,4.1487,3045141.3637
2006-07-19 14:55:00,10.85,10.86,10.84,10.86,665241.1499168449,4.1487,4.1526,4.1449,4.1526,665241.1499
2006-07-19 15:00:00,10.86,10.86,10.83,10.83,3205987.1703492515,4.1526,4.1526,4.1411,4.1411,3205987.1703
2006-07-19 15:05:00,10.84,10.92,10.83,10.92,1297220.2423378476,4.1449,4.1755,4.1411,4.1755,1297220.2423
2006-07-19 15:10:00,10.92,10.92,10.89,10.91,1525778.094559278,4.1755,4.1755,4.164,4.1717,1525778.0946
2006-07-19 15:15:00,10.91,10.94,10.89,10.91,1231408.885721074,4.1717,4.1831,4.164,4.1717,1231408.8857
2006-07-19 15:20:00,10.92,10.99,10.89,10.98,1404371.5846994536,4.1755,4.2023,4.164,4.1984,1404371.5847
2006-07-19 15:25:00,10.98,10.99,10.94,10.95,1349489.189831314,4.1984,4.2023,4.1831,4.187,1349489.1898
2006-07-19 15:30:00,10.95,10.96,10.94,10.96,1847232.121644096,4.187,4.1908,4.1831,4.1908,1847232.1216
2006-07-19 15:35:00,10.95,10.96,10.94,10.95,1810643.8583986696,4.187,4.1908,4.1831,4.187,1810643.8584
2006-07-19 15:40:00,10.95,10.96,10.92,10.92,1538607.7453076742,4.187,4.1908,4.1755,4.1755,1538607.7453
2006-07-19 15:45:00,10.93,10.93,10.88,10.91,1262057.4958422428,4.1793,4.1793,4.1602,4.1717,1262057.4958
2006-07-19 15:50:00,10.91,10.94,10.91,10.92,1491090.5203136138,4.1717,4.1831,4.1717,4.1755,1491090.5203
2006-07-19 15:55:00,10.92,10.94,10.9,10.91,1871703.492516037,4.1755,4.1831,4.1678,4.1717,1871703.4925
2006-07-20 09:30:00,11.44,11.47,11.22,11.27,6386552.625326681,4.3743,4.3858,4.2902,4.3093,6386552.6253
2006-07-20 09:35:00,11.26,11.28,10.84,10.9,4805654.549774293,4.3055,4.3131,4.1449,4.1678,4805654.5498
2006-07-20 09:40:00,10.9,10.92,10.72,10.87,7631503.920171062,4.1678,4.1755,4.099,4.1564,7631503.9202
2006-07-20 09:45:00,10.85,10.89,10.75,10.83,2939653.124257544,4.1487,4.164,4.1105,4.1411,2939653.1243
2006-07-20 09:50:00,10.84,11.04,10.82,11.02,3543597.0539320502,4.1449,4.2214,4.1373,4.2137,3543597.0539
2006-07-20 09:55:00,11.02,11.03,10.92,10.94,1992634.8301259207,4.2137,4.2176,4.1755,4.1831,1992634.8301
2006-07-20 10:00:00,10.93,10.98,10.88,10.92,1632454.2646709431,4.1793,4.1984,4.1602,4.1755,1632454.2647
2006-07-20 10:05:00,10.92,10.93,10.83,10.88,2172012.3544784985,4.1755,4.1793,4.1411,4.1602,2172012.3545
2006-07-20 10:10:00,10.88,10.93,10.87,10.91,1192207.175100974,4.1602,4.1793,4.1564,4.1717,1192207.1751
2006-07-20 10:15:00,10.91,10.94,10.9,10.93,678070.8006652412,4.1717,4.1831,4.1678,4.1793,678070.8007
2006-07-20 10:20:00,10.93,10.93,10.87,10.9,856973.1527678784,4.1793,4.1793,4.1564,4.1678,856973.1528
2006-07-20 10:25:00,10.9,10.94,10.9,10.93,961986.2200047516,4.1678,4.1831,4.1678,4.1793,961986.22
2006-07-20 10:30:00,10.93,10.96,10.9,10.9,1305060.584461867,4.1793,4.1908,4.1678,4.1678,1305060.5845
2006-07-20 10:35:00,10.9,10.94,10.88,10.89,2852459.016393442,4.1678,4.1831,4.1602,4.164,2852459.0164
2006-07-20 10:40:00,10.89,10.91,10.84,10.84,1275362.3188405798,4.164,4.1717,4.1449,4.1449,1275362.3188
2006-07-20 10:45:00,10.84,10.84,10.81,10.83,1116179.6151104777,4.1449,4.1449,4.1334,4.1411,1116179.6151
2006-07-20 10:50:00,10.83,10.9,10.83,10.89,632216.6785459729,4.1411,4.1678,4.1411,4.164,632216.6785
2006-07-20 10:55:00,10.89,10.91,10.88,10.91,498455.69018769305,4.164,4.1717,4.1602,4.1717,498455.6902
2006-07-20 11:00:00,10.91,10.92,10.88,10.88,834877.6431456403,4.1717,4.1755,4.1602,4.1602,834877.6431
2006-07-20 11:05:00,10.88,10.88,10.86,10.87,525540.5084343074,4.1602,4.1602,4.1526,4.1564,525540.5084
2006-07-20 11:10:00,10.87,10.88,10.87,10.88,503682.5849370397,4.1564,4.1602,4.1564,4.1602,503682.5849
2006-07-20 11:15:00,10.88,10.88,10.78,10.8,1599667.3794250416,4.1602,4.1602,4.122,4.1296,1599667.3794
2006-07-20 11:20:00,10.8,10.82,10.78,10.81,618911.855547636,4.1296,4.1373,4.122,4.1334,618911.8555
2006-07-20 11:25:00,10.8,10.85,10.8,10.83,484438.10881444527,4.1296,4.1487,4.1296,4.1411,484438.1088
2006-07-20 11:30:00,10.83,10.84,10.81,10.82,411974.3406985032,4.1411,4.1449,4.1334,4.1373,411974.3407
2006-07-20 11:35:00,10.82,10.83,10.8,10.83,401520.55119980994,4.1373,4.1411,4.1296,4.1411,401520.5512
2006-07-20 11:40:00,10.83,10.83,10.8,10.82,467094.3216916133,4.1411,4.1411,4.1296,4.1373,467094.3217
2006-07-20 11:45:00,10.82,10.83,10.78,10.79,517224.9940603469,4.1373,4.1411,4.122,4.1258,517224.9941
2006-07-20 11:50:00,10.79,10.8,10.7,10.74,2107864.100736517,4.1258,4.1296,4.0914,4.1067,2107864.1007
2006-07-20 11:55:00,10.74,10.78,10.73,10.78,885008.315514374,4.1067,4.122,4.1028,4.122,885008.3155
2006-07-20 12:00:00,10.78,10.8,10.74,10.75,957709.6697552864,4.122,4.1296,4.1067,4.1105,957709.6698
2006-07-20 12:05:00,10.75,10.79,10.74,10.78,407222.6181990972,4.1105,4.1258,4.1067,4.122,407222.6182
2006-07-20 12:10:00,10.78,10.78,10.72,10.74,817296.269897838,4.122,4.122,4.099,4.1067,817296.2699
2006-07-20 12:15:00,10.74,10.75,10.7,10.7,832026.6096459967,4.1067,4.1105,4.0914,4.0914,832026.6096
2006-07-20 12:20:00,10.7,10.71,10.67,10.71,1165359.94297933,4.0914,4.0952,4.0799,4.0952,1165359.943
2006-07-20 12:25:00,10.7,10.71,10.67,10.68,438821.5728201473,4.0914,4.0952,4.0799,4.0837,438821.5728
2006-07-20 12:30:00,10.68,10.68,10.64,10.65,800665.2411499169,4.0837,4.0837,4.0684,4.0723,800665.2411
2006-07-20 12:35:00,10.65,10.67,10.63,10.67,691613.2097885484,4.0723,4.0799,4.0646,4.0799,691613.2098
2006-07-20 12:40:00,10.67,10.7,10.67,10.68,667617.0111665479,4.0799,4.0914,4.0799,4.0837,667617.0112
2006-07-20 12:45:00,10.67,10.69,10.66,10.67,492991.2093133761,4.0799,4.0875,4.0761,4.0799,492991.2093
2006-07-20 12:50:00,10.67,10.67,10.65,10.66,508909.4796863863,4.0799,4.0799,4.0723,4.0761,508909.4797
2006-07-20 12:55:00,10.66,10.66,10.65,10.66,360893.3238298884,4.0761,4.0761,4.0723,4.0761,360893.3238
2006-07-20 13:00:00,10.66,10.67,10.64,10.66,803991.4468995011,4.0761,4.0799,4.0684,4.0761,803991.4469
2006-07-20 13:05:00,10.66,10.69,10.63,10.64,601330.4822998337,4.0761,4.0875,4.0646,4.0684,601330.4823
2006-07-20 13:10:00,10.64,10.65,10.62,10.65,935138.9878831076,4.0684,4.0723,4.0608,4.0723,935138.9879
2006-07-20 13:15:00,10.65,10.65,10.6,10.62,1023996.1986220004,4.0723,4.0723,4.0531,4.0608,1023996.1986
2006-07-20 13:20:00,10.62,10.63,10.6,10.62,882632.454264671,4.0608,4.0646,4.0531,4.0608,882632.4543
2006-07-20 13:25:00,10.62,10.64,10.62,10.63,213352.34022333092,4.0608,4.0684,4.0608,4.0646,213352.3402
2006-07-20 13:30:00,10.63,10.64,10.61,10.62,445711.5704442861,4.0646,4.0684,4.057,4.0608,445711.5704
2006-07-20 13:35:00,10.62,10.64,10.61,10.61,1127821.3352340225,4.0608,4.0684,4.057,4.057,1127821.3352
2006-07-20 13:40:00,10.61,10.63,10.57,10.58,1014017.5813732478,4.057,4.0646,4.0417,4.0455,1014017.5814
2006-07-20 13:45:00,10.58,10.63,10.54,10.54,1081729.6269897835,4.0455,4.0646,4.0302,4.0302,1081729.627
2006-07-20 13:50:00,10.54,10.59,10.53,10.59,1096697.5528629129,4.0302,4.0493,4.0264,4.0493,1096697.5529
2006-07-20 13:55:00,10.58,10.59,10.57,10.57,342124.0199572345,4.0455,4.0493,4.0417,4.0417,342124.02
2006-07-20 14:00:00,10.57,10.61,10.56,10.57,730577.3342836779,4.0417,4.057,4.0378,4.0417,730577.3343
2006-07-20 14:05:00,10.57,10.59,10.54,10.56,834402.4708956997,4.0417,4.0493,4.0302,4.0378,834402.4709
2006-07-20 14:10:00,10.56,10.6,10.56,10.59,907103.825136612,4.0378,4.0531,4.0378,4.0493,907103.8251
2006-07-20 14:15:00,10.59,10.61,10.58,10.6,504395.3433119506,4.0493,4.057,4.0455,4.0531,504395.3433
2006-07-20 14:20:00,10.6,10.64,10.59,10.64,850320.7412687099,4.0531,4.0684,4.0493,4.0684,850320.7413
2006-07-20 14:25:00,10.64,10.64,10.61,10.63,509622.2380612972,4.0684,4.0684,4.057,4.0646,509622.2381
2006-07-20 14:30:00,10.63,10.63,10.59,10.61,1153480.636730815,4.0646,4.0646,4.0493,4.057,1153480.6367
2006-07-20 14:35:00,10.61,10.67,10.61,10.64,1090757.8997386552,4.057,4.0799,4.057,4.0684,1090757.8997
2006-07-20 14:40:00,10.64,10.64,10.62,10.62,682109.7647897362,4.0684,4.0684,4.0608,4.0608,682109.7648
2006-07-20 14:45:00,10.62,10.67,10.62,10.65,713946.3055357568,4.0608,4.0799,4.0608,4.0723,713946.3055
2006-07-20 14:50:00,10.65,10.66,10.63,10.65,646234.2599192207,4.0723,4.0761,4.0646,4.0723,646234.2599
2006-07-20 14:55:00,10.65,10.66,10.64,10.66,767165.5975291043,4.0723,4.0761,4.0684,4.0761,767165.5975
2006-07-20 15:00:00,10.65,10.67,10.65,10.67,672131.1475409836,4.0723,4.0799,4.0723,4.0799,672131.1475
2006-07-20 15:05:00,10.66,10.68,10.65,10.67,644571.1570444286,4.0761,4.0837,4.0723,4.0799,644571.157
2006-07-20 15:10:00,10.67,10.67,10.65,10.65,681634.5925397957,4.0799,4.0799,4.0723,4.0723,681634.5925
2006-07-20 15:15:00,10.65,10.65,10.63,10.63,858636.2556426704,4.0723,4.0723,4.0646,4.0646,858636.2556
2006-07-20 15:20:00,10.63,10.63,10.6,10.6,972440.009503445,4.0646,4.0646,4.0531,4.0531,972440.0095
2006-07-20 15:25:00,10.6,10.6,10.55,10.57,960798.2893799002,4.0531,4.0531,4.034,4.0417,960798.2894
2006-07-20 15:30:00,10.57,10.58,10.55,10.56,822285.5785222143,4.0417,4.0455,4.034,4.0378,822285.5785
2006-07-20 15:35:00,10.55,10.56,10.53,10.54,944167.2606319792,4.034,4.0378,4.0264,4.0302,944167.2606
2006-07-20 15:40:00,10.54,10.55,10.48,10.5,1822285.5785222144,4.0302,4.034,4.0073,4.0149,1822285.5785
2006-07-20 15:45:00,10.5,10.5,10.45,10.48,1975766.2152530293,4.0149,4.0149,3.9958,4.0073,1975766.2153
2006-07-20 15:50:00,10.48,10.49,10.4,10.43,1899263.483012592,4.0073,4.0111,3.9767,3.9881,1899263.483
2006-07-20 15:55:00,10.43,10.46,10.38,10.38,2223568.543597054,3.9881,3.9996,3.969,3.969,2223568.5436
2006-07-21 09:30:00,10.32,10.4,10.31,10.35,6537419.814682823,3.9461,3.9767,3.9422,3.9575,6537419.8147
2006-07-21 09:35:00,10.35,10.37,10.24,10.25,1449750.5345687813,3.9575,3.9652,3.9155,3.9193,1449750.5346
2006-07-21 09:40:00,10.25,10.36,10.25,10.32,1080779.2824899026,3.9193,3.9614,3.9193,3.9461,1080779.2825
2006-07-21 09:45:00,10.31,10.4,10.31,10.35,1021620.3373722977,3.9422,3.9767,3.9422,3.9575,1021620.3374
2006-07-21 09:50:00,10.34,10.43,10.34,10.39,1335471.608458066,3.9537,3.9881,3.9537,3.9728,1335471.6085
2006-07-21 09:55:00,10.39,10.45,10.38,10.43,957234.4975053456,3.9728,3.9958,3.969,3.9881,957234.4975
2006-07-21 10:00:00,10.43,10.45,10.35,10.35,962698.9783796626,3.9881,3.9958,3.9575,3.9575,962698.9784
2006-07-21 10:05:00,10.35,10.38,10.32,10.35,911380.3753860774,3.9575,3.969,3.9461,3.9575,911380.3754
2006-07-21 10:10:00,10.35,10.36,10.3,10.3,655975.2910430031,3.9575,3.9614,3.9384,3.9384,655975.291
2006-07-21 10:15:00,10.3,10.38,10.27,10.38,707056.307911618,3.9384,3.969,3.927,3.969,707056.3079
2006-07-21 10:20:00,10.38,10.38,10.35,10.38,509859.8241862675,3.969,3.969,3.9575,3.969,509859.8242
2006-07-21 10:25:00,10.38,10.38,10.31,10.32,693276.3126633405,3.969,3.969,3.9422,3.9461,693276.3127
2006-07-21 10:30:00,10.32,10.33,10.29,10.31,683772.8676645284,3.9461,3.9499,3.9346,3.9422,683772.8677
2006-07-21 10:35:00,10.31,10.38,10.3,10.32,920646.2342599191,3.9422,3.969,3.9384,3.9461,920646.2343
2006-07-21 10:40:00,10.32,10.36,10.31,10.35,617486.3387978142,3.9461,3.9614,3.9422,3.9575,617486.3388
2006-07-21 10:45:00,10.35,10.38,10.34,10.35,1041577.5718698028,3.9575,3.969,3.9537,3.9575,1041577.5719
2006-07-21 10:50:00,10.35,10.38,10.34,10.37,712045.6165359943,3.9575,3.969,3.9537,3.9652,712045.6165
2006-07-21 10:55:00,10.37,10.38,10.35,10.36,845569.0187693039,3.9652,3.969,3.9575,3.9614,845569.0188
2006-07-21 11:00:00,10.36,10.38,10.36,10.37,586124.9703017344,3.9614,3.969,3.9614,3.9652,586124.9703
2006-07-21 11:05:00,10.37,10.38,10.35,10.38,831551.4373960561,3.9652,3.969,3.9575,3.969,831551.4374
2006-07-21 11:10:00,10.38,10.38,10.32,10.33,697552.8629128059,3.969,3.969,3.9461,3.9499,697552.8629
2006-07-21 11:15:00,10.33,10.34,10.31,10.31,448562.60394392966,3.9499,3.9537,3.9422,3.9422,448562.6039
2006-07-21 11:20:00,10.31,10.32,10.29,10.3,533380.8505583274,3.9422,3.9461,3.9346,3.9384,533380.8506
2006-07-21 11:25:00,10.31,10.31,10.27,10.27,434782.60869565216,3.9422,3.9422,3.927,3.927,434782.6087
2006-07-21 11:30:00,10.27,10.3,10.27,10.27,440959.84794488,3.927,3.9384,3.927,3.927,440959.8479
2006-07-21 11:35:00,10.27,10.28,10.27,10.27,235685.4359705393,3.927,3.9308,3.927,3.927,235685.436
2006-07-21 11:40:00,10.28,10.3,10.27,10.28,452601.5680684248,3.9308,3.9384,3.927,3.9308,452601.5681
2006-07-21 11:45:00,10.28,10.3,10.27,10.3,304585.4122119268,3.9308,3.9384,3.927,3.9384,304585.4122
2006-07-21 11:50:00,10.3,10.32,10.29,10.32,457828.4628177715,3.9384,3.9461,3.9346,3.9461,457828.4628
2006-07-21 11:55:00,10.32,10.33,10.3,10.31,375386.0774530767,3.9461,3.9499,3.9384,3.9422,375386.0775
2006-07-21 12:00:00,10.31,10.32,10.3,10.3,210738.89284865765,3.9422,3.9461,3.9384,3.9384,210738.8928
2006-07-21 12:05:00,10.3,10.3,10.26,10.28,355904.015205512,3.9384,3.9384,3.9231,3.9308,355904.0152
2006-07-21 12:10:00,10.28,10.28,10.25,10.27,467094.3216916133,3.9308,3.9308,3.9193,3.927,467094.3217
2006-07-21 12:15:00,10.27,10.27,10.26,10.27,374910.90520313615,3.927,3.927,3.9231,3.927,374910.9052
2006-07-21 12:20:00,10.27,10.3,10.27,10.29,226894.74934663816,3.927,3.9384,3.927,3.9346,226894.7493
2006-07-21 12:25:00,10.3,10.32,10.29,10.32,380850.55832739366,3.9384,3.9461,3.9346,3.9461,380850.5583
2006-07-21 12:30:00,10.32,10.34,10.32,10.33,616060.8220479924,3.9461,3.9537,3.9461,3.9499,616060.822
2006-07-21 12:35:00,10.33,10.33,10.3,10.3,519838.4414350202,3.9499,3.9499,3.9384,3.9384,519838.4414
2006-07-21 12:40:00,10.3,10.32,10.3,10.31,311237.82371109526,3.9384,3.9461,3.9384,3.9422,311237.8237
2006-07-21 12:45:00,10.31,10.32,10.3,10.31,300784.034212402,3.9422,3.9461,3.9384,3.9422,300784.0342
2006-07-21 12:50:00,10.31,10.31,10.29,10.29,398669.5177001663,3.9422,3.9422,3.9346,3.9346,398669.5177
2006-07-21 12:55:00,10.3,10.32,10.29,10.31,504870.5155618912,3.9384,3.9461,3.9346,3.9422,504870.5156
2006-07-21 13:00:00,10.31,10.33,10.31,10.31,319790.92421002616,3.9422,3.9499,3.9422,3.9422,319790.9242
2006-07-21 13:05:00,10.31,10.33,10.3,10.32,398431.931575196,3.9422,3.9499,3.9384,3.9461,398431.9316
2006-07-21 13:10:00,10.32,10.34,10.31,10.31,272748.8714659064,3.9461,3.9537,3.9422,3.9422,272748.8715
2006-07-21 13:15:00,10.32,10.33,10.31,10.32,375623.6635780471,3.9461,3.9499,3.9422,3.9461,375623.6636
2006-07-21 13:20:00,10.32,10.33,10.3,10.31,229983.3689712521,3.9461,3.9499,3.9384,3.9422,229983.369
2006-07-21 13:25:00,10.31,10.32,10.3,10.3,153480.6367308149,3.9422,3.9461,3.9384,3.9384,153480.6367
2006-07-21 13:30:00,10.31,10.32,10.3,10.31,242575.4335946781,3.9422,3.9461,3.9384,3.9422,242575.4336
2006-07-21 13:35:00,10.32,10.32,10.3,10.3,380375.3860774531,3.9461,3.9461,3.9384,3.9384,380375.3861
2006-07-21 13:40:00,10.31,10.33,10.3,10.31,234972.67759562843,3.9422,3.9499,3.9384,3.9422,234972.6776
2006-07-21 13:45:00,10.31,10.37,10.31,10.33,503207.4126870991,3.9422,3.9652,3.9422,3.9499,503207.4127
2006-07-21 13:50:00,10.33,10.34,10.31,10.32,283915.4193395105,3.9499,3.9537,3.9422,3.9461,283915.4193
2006-07-21 13:55:00,10.32,10.32,10.29,10.32,194583.0363506772,3.9461,3.9461,3.9346,3.9461,194583.0364
2006-07-21 14:00:00,10.31,10.32,10.27,10.31,795438.3464005702,3.9422,3.9461,3.927,3.9422,795438.3464
2006-07-21 14:05:00,10.31,10.32,10.3,10.31,199097.17272511285,3.9422,3.9461,3.9384,3.9422,199097.1727
2006-07-21 14:10:00,10.31,10.31,10.29,10.3,492516.03706343553,3.9422,3.9422,3.9346,3.9384,492516.0371
2006-07-21 14:15:00,10.29,10.3,10.28,10.3,315751.960085531,3.9346,3.9384,3.9308,3.9384,315751.9601
2006-07-21 14:20:00,10.3,10.31,10.29,10.3,363269.18507959135,3.9384,3.9422,3.9346,3.9384,363269.1851
2006-07-21 14:25:00,10.3,10.32,10.3,10.32,306961.27346162987,3.9384,3.9461,3.9384,3.9461,306961.2735
2006-07-21 14:30:00,10.31,10.33,10.29,10.32,350677.12045616534,3.9422,3.9499,3.9346,3.9461,350677.1205
2006-07-21 14:35:00,10.32,10.35,10.32,10.34,418626.7521976717,3.9461,3.9575,3.9461,3.9537,418626.7522
2006-07-21 14:40:00,10.34,10.34,10.3,10.3,326918.5079591352,3.9537,3.9537,3.9384,3.9384,326918.508
2006-07-21 14:45:00,10.3,10.33,10.3,10.31,366832.9769541459,3.9384,3.9499,3.9384,3.9422,366832.977
2006-07-21 14:50:00,10.31,10.32,10.3,10.32,177476.8353528154,3.9422,3.9461,3.9384,3.9461,177476.8354
2006-07-21 14:55:00,10.32,10.32,10.3,10.31,341886.4338322642,3.9461,3.9461,3.9384,3.9422,341886.4338
2006-07-21 15:00:00,10.3,10.32,10.3,10.3,782371.1095272036,3.9384,3.9461,3.9384,3.9384,782371.1095
2006-07-21 15:05:00,10.3,10.31,10.3,10.31,162984.08172962698,3.9384,3.9422,3.9384,3.9422,162984.0817
2006-07-21 15:10:00,10.31,10.33,10.3,10.31,290805.41696364933,3.9422,3.9499,3.9384,3.9422,290805.417
2006-07-21 15:15:00,10.32,10.32,10.3,10.31,1550487.051556189,3.9461,3.9461,3.9384,3.9422,1550487.0516
2006-07-21 15:20:00,10.31,10.32,10.3,10.31,450225.7068187218,3.9422,3.9461,3.9384,3.9422,450225.7068
2006-07-21 15:25:00,10.31,10.32,10.3,10.31,748396.2936564505,3.9422,3.9461,3.9384,3.9422,748396.2937
2006-07-21 15:30:00,10.32,10.32,10.31,10.31,603231.1712995961,3.9461,3.9461,3.9422,3.9422,603231.1713
2006-07-21 15:35:00,10.32,10.35,10.31,10.31,614397.7191732003,3.9461,3.9575,3.9422,3.9422,614397.7192
2006-07-21 15:40:00,10.31,10.31,10.3,10.31,596816.3459253979,3.9422,3.9422,3.9384,3.9422,596816.3459
2006-07-21 15:45:00,10.31,10.31,10.29,10.31,743882.1572820147,3.9422,3.9422,3.9346,3.9422,743882.1573
2006-07-21 15:50:00,10.31,10.31,10.27,10.28,1274174.3882157283,3.9422,3.9422,3.927,3.9308,1274174.3882
2006-07-21 15:55:00,10.28,10.31,10.26,10.3,1900688.999762414,3.9308,3.9422,3.9231,3.9384,1900688.9998
2006-07-24 09:30:00,10.4,10.4,10.25,10.32,1713471.133285816,3.9767,3.9767,3.9193,3.9461,1713471.1333
2006-07-24 09:35:00,10.32,10.34,10.25,10.29,1070563.0791161796,3.9461,3.9537,3.9193,3.9346,1070563.0791
2006-07-24 09:40:00,10.3,10.3,10.25,10.27,937277.2630078404,3.9384,3.9384,3.9193,3.927,937277.263
2006-07-24 09:45:00,10.27,10.27,10.17,10.19,1522451.8888096935,3.927,3.927,3.8887,3.8964,1522451.8888
2006-07-24 09:50:00,10.19,10.24,10.15,10.15,940365.8826324544,3.8964,3.9155,3.8811,3.8811,940365.8826
2006-07-24 09:55:00,10.15,10.22,10.12,10.16,1217866.4765977666,3.8811,3.9078,3.8696,3.8849,1217866.4766
2006-07-24 10:00:00,10.16,10.17,10.14,10.14,944404.8467569494,3.8849,3.8887,3.8772,3.8772,944404.8468
2006-07-24 10:05:00,10.14,10.19,10.14,10.17,606319.79092421,3.8772,3.8964,3.8772,3.8887,606319.7909
2006-07-24 10:10:00,10.16,10.2,10.15,10.19,682109.7647897362,3.8849,3.9002,3.8811,3.8964,682109.7648
2006-07-24 10:15:00,10.19,10.21,10.16,10.16,704918.0327868853,3.8964,3.904,3.8849,3.8849,704918.0328
2006-07-24 10:20:00,10.16,10.22,10.16,10.19,864575.908766928,3.8849,3.9078,3.8849,3.8964,864575.9088
2006-07-24 10:25:00,10.19,10.23,10.18,10.19,588738.4176764077,3.8964,3.9117,3.8925,3.8964,588738.4177
2006-07-24 10:30:00,10.19,10.24,10.17,10.24,615585.6497980518,3.8964,3.9155,3.8887,3.9155,615585.6498
2006-07-24 10:35:00,10.24,10.27,10.24,10.27,571394.6305535757,3.9155,3.927,3.9155,3.927,571394.6306
2006-07-24 10:40:00,10.27,10.29,10.26,10.27,790924.2100261345,3.927,3.9346,3.9231,3.927,790924.21
2006-07-24 10:45:00,10.27,10.3,10.27,10.28,289379.9002138275,3.927,3.9384,3.927,3.9308,289379.9002
2006-07-24 10:50:00,10.28,10.33,10.27,10.32,1804466.6191494416,3.9308,3.9499,3.927,3.9461,1804466.6191
2006-07-24 10:55:00,10.33,10.38,10.32,10.32,1051318.6029935852,3.9499,3.969,3.9461,3.9461,1051318.603
2006-07-24 11:00:00,10.32,10.37,10.3,10.35,632454.2646709433,3.9461,3.9652,3.9384,3.9575,632454.2647
2006-07-24 11:05:00,10.35,10.35,10.33,10.34,505108.1016868615,3.9575,3.9575,3.9499,3.9537,505108.1017
2006-07-24 11:10:00,10.33,10.34,10.3,10.33,406272.273699216,3.9499,3.9537,3.9384,3.9499,406272.2737
2006-07-24 11:15:00,10.33,10.38,10.32,10.37,408885.7210738893,3.9499,3.969,3.9461,3.9652,408885.7211
2006-07-24 11:20:00,10.37,10.37,10.33,10.33,342599.19220717513,3.9652,3.9652,3.9499,3.9499,342599.1922
2006-07-24 11:25:00,10.33,10.36,10.33,10.35,363744.357329532,3.9499,3.9614,3.9499,3.9575,363744.3573
2006-07-24 11:30:00,10.35,10.38,10.35,10.37,411736.7545735329,3.9575,3.969,3.9575,3.9652,411736.7546
2006-07-24 11:35:00,10.36,10.38,10.35,10.36,358755.0487051556,3.9614,3.969,3.9575,3.9614,358755.0487
2006-07-24 11:40:00,10.36,10.37,10.35,10.35,308386.79021145165,3.9614,3.9652,3.9575,3.9575,308386.7902
2006-07-24 11:45:00,10.36,10.39,10.35,10.39,441435.0201948207,3.9614,3.9728,3.9575,3.9728,441435.0202
2006-07-24 11:50:00,10.39,10.4,10.35,10.36,516037.06343549537,3.9728,3.9767,3.9575,3.9614,516037.0634
2006-07-24 11:55:00,10.36,10.37,10.34,10.34,307436.44571157044,3.9614,3.9652,3.9537,3.9537,307436.4457
2006-07-24 12:00:00,10.35,10.35,10.32,10.32,370634.3549536707,3.9575,3.9575,3.9461,3.9461,370634.355
2006-07-24 12:05:00,10.33,10.35,10.32,10.33,449750.5345687812,3.9499,3.9575,3.9461,3.9499,449750.5346
2006-07-24 12:10:00,10.33,10.35,10.33,10.35,252791.63696840103,3.9499,3.9575,3.9499,3.9575,252791.637
2006-07-24 12:15:00,10.35,10.35,10.33,10.33,185317.1774768353,3.9575,3.9575,3.9499,3.9499,185317.1775
2006-07-24 12:20:00,10.33,10.35,10.33,10.35,222380.6129722024,3.9499,3.9575,3.9499,3.9575,222380.613
2006-07-24 12:25:00,10.35,10.36,10.34,10.35,265621.2877167973,3.9575,3.9614,3.9537,3.9575,265621.2877
2006-07-24 12:30:00,10.35,10.35,10.32,10.32,590639.1066761701,3.9575,3.9575,3.9461,3.9461,590639.1067
2006-07-24 12:35:00,10.32,10.35,10.32,10.34,113566.16773580424,3.9461,3.9575,3.9461,3.9537,113566.1677
2006-07-24 12:40:00,10.34,10.36,10.34,10.36,161796.1511047755,3.9537,3.9614,3.9537,3.9614,161796.1511
2006-07-24 12:45:00,10.36,10.38,10.36,10.36,394155.3813257306,3.9614,3.969,3.9614,3.9614,394155.3813
2006-07-24 12:50:00,10.36,10.36,10.34,10.35,303872.6538370159,3.9614,3.9614,3.9537,3.9575,303872.6538
2006-07-24 12:55:00,10.35,10.35,10.34,10.35,340698.5032074127,3.9575,3.9575,3.9537,3.9575,340698.5032
2006-07-24 13:00:00,10.35,10.35,10.34,10.34,466619.1494416726,3.9575,3.9575,3.9537,3.9537,466619.1494
2006-07-24 13:05:00,10.34,10.36,10.34,10.35,206224.7564742219,3.9537,3.9614,3.9537,3.9575,206224.7565
2006-07-24 13:10:00,10.36,10.37,10.35,10.36,418389.1660727013,3.9614,3.9652,3.9575,3.9614,418389.1661
2006-07-24 13:15:00,10.36,10.37,10.35,10.36,232834.4024708957,3.9614,3.9652,3.9575,3.9614,232834.4025
2006-07-24 13:20:00,10.36,10.38,10.35,10.38,284390.5915894512,3.9614,3.969,3.9575,3.969,284390.5916
2006-07-24 13:25:00,10.38,10.38,10.37,10.37,143264.43335709194,3.969,3.969,3.9652,3.9652,143264.4334
2006-07-24 13:30:00,10.38,10.38,10.35,10.37,663578.0470420527,3.969,3.969,3.9575,3.9652,663578.047
2006-07-24 13:35:00,10.38,10.38,10.37,10.38,146115.46685673558,3.969,3.969,3.9652,3.969,146115.4669
2006-07-24 13:40:00,10.38,10.38,10.37,10.38,150867.1893561416,3.969,3.969,3.9652,3.969,150867.1894
2006-07-24 13:45:00,10.38,10.43,10.38,10.4,505108.1016868615,3.969,3.9881,3.969,3.9767,505108.1017
2006-07-24 13:50:00,10.4,10.46,10.4,10.44,600142.5516749822,3.9767,3.9996,3.9767,3.992,600142.5517
2006-07-24 13:55:00,10.44,10.52,10.44,10.52,1093846.5193632692,3.992,4.0225,3.992,4.0225,1093846.5194
2006-07-24 14:00:00,10.51,10.54,10.48,10.48,932050.3682584936,4.0187,4.0302,4.0073,4.0073,932050.3683
2006-07-24 14:05:00,10.48,10.52,10.48,10.51,526728.4390591589,4.0073,4.0225,4.0073,4.0187,526728.4391
2006-07-24 14:10:00,10.5,10.51,10.5,10.5,450700.8790686624,4.0149,4.0187,4.0149,4.0149,450700.8791
2006-07-24 14:15:00,10.51,10.52,10.5,10.51,295319.55333808507,4.0187,4.0225,4.0149,4.0187,295319.5533
2006-07-24 14:20:00,10.51,10.55,10.49,10.54,936564.5046329296,4.0187,4.034,4.0111,4.0302,936564.5046
2006-07-24 14:25:00,10.54,10.54,10.52,10.53,909479.686386315,4.0302,4.0302,4.0225,4.0264,909479.6864
2006-07-24 14:30:00,10.53,10.58,10.52,10.56,1092421.0026134474,4.0264,4.0455,4.0225,4.0378,1092421.0026
2006-07-24 14:35:00,10.56,10.58,10.55,10.57,915894.5117605132,4.0378,4.0455,4.034,4.0417,915894.5118
2006-07-24 14:40:00,10.57,10.6,10.55,10.57,906866.2390116416,4.0417,4.0531,4.034,4.0417,906866.239
2006-07-24 14:45:00,10.57,10.58,10.56,10.57,388690.9004514137,4.0417,4.0455,4.0378,4.0417,388690.9005
2006-07-24 14:50:00,10.57,10.58,10.54,10.54,839154.1933951058,4.0417,4.0455,4.0302,4.0302,839154.1934
2006-07-24 14:55:00,10.54,10.56,10.54,10.55,359467.80708006653,4.0302,4.0378,4.0302,4.034,359467.8071
2006-07-24 15:00:00,10.55,10.59,10.54,10.58,521263.958184842,4.034,4.0493,4.0302,4.0455,521263.9582
2006-07-24 15:05:00,10.59,10.61,10.58,10.59,687574.2456640532,4.0493,4.057,4.0455,4.0493,687574.2457
2006-07-24 15:10:00,10.59,10.62,10.59,10.62,871703.4925160371,4.0493,4.0608,4.0493,4.0608,871703.4925
2006-07-24 15:15:00,10.62,10.62,10.59,10.59,614160.13304823,4.0608,4.0608,4.0493,4.0493,614160.133
2006-07-24 15:20:00,10.59,10.61,10.57,10.6,497267.7595628416,4.0493,4.057,4.0417,4.0531,497267.7596
2006-07-24 15:25:00,10.6,10.61,10.59,10.59,709907.3414112616,4.0531,4.057,4.0493,4.0493,709907.3414
2006-07-24 15:30:00,10.59,10.59,10.57,10.58,667854.5972915182,4.0493,4.0493,4.0417,4.0455,667854.5973
2006-07-24 15:35:00,10.59,10.6,10.57,10.58,739130.4347826088,4.0493,4.0531,4.0417,4.0455,739130.4348
2006-07-24 15:40:00,10.58,10.61,10.57,10.58,692088.382038489,4.0455,4.057,4.0417,4.0455,692088.382
2006-07-24 15:45:00,10.58,10.6,10.57,10.59,1009265.8588738418,4.0455,4.0531,4.0417,4.0493,1009265.8589
2006-07-24 15:50:00,10.59,10.59,10.56,10.56,1773342.8367783322,4.0493,4.0493,4.0378,4.0378,1773342.8368
2006-07-24 15:55:00,10.56,10.57,10.55,10.56,2535756.7118080305,4.0378,4.0417,4.034,4.0378,2535756.7118
2006-07-25 09:30:00,10.72,10.78,10.69,10.72,1777381.8009028274,4.099,4.122,4.0875,4.099,1777381.8009
2006-07-25 09:35:00,10.72,10.75,10.69,10.7,1316464.718460442,4.099,4.1105,4.0875,4.0914,1316464.7185
2006-07-25 09:40:00,10.7,10.72,10.66,10.7,989546.2105013068,4.0914,4.099,4.0761,4.0914,989546.2105
2006-07-25 09:45:00,10.69,10.73,10.68,10.71,791874.5545260157,4.0875,4.1028,4.0837,4.0952,791874.5545
2006-07-25 09:50:00,10.71,10.72,10.63,10.64,1115704.442860537,4.0952,4.099,4.0646,4.0684,1115704.4429
2006-07-25 09:55:00,10.63,10.66,10.59,10.64,622000.47517225,4.0646,4.0761,4.0493,4.0684,622000.4752
2006-07-25 10:00:00,10.64,10.72,10.63,10.69,983368.9712520788,4.0684,4.099,4.0646,4.0875,983368.9713
2006-07-25 10:05:00,10.69,10.73,10.65,10.67,804229.0330244714,4.0875,4.1028,4.0723,4.0799,804229.033
2006-07-25 10:10:00,10.67,10.69,10.63,10.64,688762.1762889047,4.0799,4.0875,4.0646,4.0684,688762.1763
2006-07-25 10:15:00,10.63,10.64,10.56,10.57,895462.1050130673,4.0646,4.0684,4.0378,4.0417,895462.105
2006-07-25 10:20:00,10.57,10.57,10.52,10.52,1297933.0007127584,4.0417,4.0417,4.0225,4.0225,1297933.0007
2006-07-25 10:25:00,10.52,10.52,10.45,10.48,1453551.912568306,4.0225,4.0225,3.9958,4.0073,1453551.9126
2006-07-25 10:30:00,10.48,10.53,10.46,10.51,1566405.3219291994,4.0073,4.0264,3.9996,4.0187,1566405.3219
2006-07-25 10:35:00,10.51,10.51,10.45,10.47,732478.0232834403,4.0187,4.0187,3.9958,4.0034,732478.0233
2006-07-25 10:40:00,10.48,10.5,10.45,10.48,450463.2929436921,4.0073,4.0149,3.9958,4.0073,450463.2929
2006-07-25 10:45:00,10.48,10.5,10.45,10.46,462817.7714421478,4.0073,4.0149,3.9958,3.9996,462817.7714
2006-07-25 10:50:00,10.45,10.46,10.42,10.43,684960.7982893799,3.9958,3.9996,3.9843,3.9881,684960.7983
2006-07-25 10:55:00,10.43,10.45,10.4,10.45,656925.6355428844,3.9881,3.9958,3.9767,3.9958,656925.6355
2006-07-25 11:00:00,10.45,10.49,10.45,10.49,310049.89308624377,3.9958,4.0111,3.9958,4.0111,310049.8931
2006-07-25 11:05:00,10.49,10.5,10.47,10.49,472083.6303159896,4.0111,4.0149,4.0034,4.0111,472083.6303
2006-07-25 11:10:00,10.5,10.51,10.47,10.47,322641.9577096698,4.0149,4.0187,4.0034,4.0034,322641.9577
2006-07-25 11:15:00,10.48,10.48,10.44,10.45,341411.2615823236,4.0073,4.0073,3.992,3.9958,341411.2616
2006-07-25 11:20:00,10.45,10.46,10.43,10.46,295081.9672131148,3.9958,3.9996,3.9881,3.9996,295081.9672
2006-07-25 11:25:00,10.46,10.49,10.46,10.49,355904.015205512,3.9996,4.0111,3.9996,4.0111,355904.0152
2006-07-25 11:30:00,10.48,10.49,10.48,10.48,284865.76383939176,4.0073,4.0111,4.0073,4.0073,284865.7638
2006-07-25 11:35:00,10.48,10.51,10.47,10.48,205987.1703492516,4.0073,4.0187,4.0034,4.0073,205987.1703
2006-07-25 11:40:00,10.48,10.49,10.47,10.48,224994.0603468757,4.0073,4.0111,4.0034,4.0073,224994.0603
2006-07-25 11:45:00,10.48,10.49,10.48,10.48,190544.072226182,4.0073,4.0111,4.0073,4.0073,190544.0722
2006-07-25 11:50:00,10.48,10.48,10.47,10.48,278688.524590164,4.0073,4.0073,4.0034,4.0073,278688.5246
2006-07-25 11:55:00,10.48,10.48,10.45,10.46,424328.8191969589,4.0073,4.0073,3.9958,3.9996,424328.8192
2006-07-25 12:00:00,10.46,10.47,10.44,10.47,246614.3977191732,3.9996,4.0034,3.992,4.0034,246614.3977
2006-07-25 12:05:00,10.47,10.47,10.46,10.47,93371.34711332858,4.0034,4.0034,3.9996,4.0034,93371.3471
2006-07-25 12:10:00,10.47,10.47,10.44,10.45,160845.8066048943,4.0034,4.0034,3.992,3.9958,160845.8066
2006-07-25 12:15:00,10.45,10.46,10.43,10.44,164647.1846044191,3.9958,3.9996,3.9881,3.992,164647.1846
2006-07-25 12:20:00,10.44,10.47,10.44,10.45,263007.84034212405,3.992,4.0034,3.992,3.9958,263007.8403
2006-07-25 12:25:00,10.45,10.46,10.43,10.46,213589.9263483013,3.9958,3.9996,3.9881,3.9996,213589.9263
2006-07-25 12:30:00,10.45,10.48,10.43,10.47,327631.2663340461,3.9958,4.0073,3.9881,4.0034,327631.2663
2006-07-25 12:35:00,10.47,10.47,10.46,10.47,214302.68472321212,4.0034,4.0034,3.9996,4.0034,214302.6847
2006-07-25 12:40:00,10.47,10.48,10.46,10.48,258493.70396768829,4.0034,4.0073,3.9996,4.0073,258493.704
2006-07-25 12:45:00,10.48,10.48,10.46,10.46,145640.29460679495,4.0073,4.0073,3.9996,3.9996,145640.2946
2006-07-25 12:50:00,10.46,10.47,10.44,10.44,135424.091233072,3.9996,4.0034,3.992,3.992,135424.0912
2006-07-25 12:55:00,10.45,10.47,10.44,10.47,268472.321216441,3.9958,4.0034,3.992,4.0034,268472.3212
2006-07-25 13:00:00,10.47,10.47,10.45,10.47,166785.45972915183,4.0034,4.0034,3.9958,4.0034,166785.4597
2006-07-25 13:05:00,10.46,10.47,10.46,10.46,111665.4787360418,3.9996,4.0034,3.9996,3.9996,111665.4787
2006-07-25 13:10:00,10.46,10.47,10.46,10.46,102874.79211214064,3.9996,4.0034,3.9996,3.9996,102874.7921
2006-07-25 13:15:00,10.47,10.47,10.46,10.47,100736.51698740794,4.0034,4.0034,3.9996,4.0034,100736.517
2006-07-25 13:20:00,10.48,10.48,10.46,10.46,200047.51722499405,4.0073,4.0073,3.9996,3.9996,200047.5172
2006-07-25 13:25:00,10.46,10.46,10.46,10.46,121406.5098598242,3.9996,3.9996,3.9996,3.9996,121406.5099
2006-07-25 13:30:00,10.46,10.46,10.44,10.45,112378.23711095272,3.9996,3.9996,3.992,3.9958,112378.2371
2006-07-25 13:35:00,10.45,10.46,10.43,10.43,226657.16322166787,3.9958,3.9996,3.9881,3.9881,226657.1632
2006-07-25 13:40:00,10.43,10.44,10.4,10.43,345687.81183178903,3.9881,3.992,3.9767,3.9881,345687.8118
2006-07-25 13:45:00,10.43,10.43,10.42,10.42,127821.33523402234,3.9881,3.9881,3.9843,3.9843,127821.3352
2006-07-25 13:50:00,10.43,10.43,10.4,10.42,336659.5390829176,3.9881,3.9881,3.9767,3.9843,336659.5391
2006-07-25 13:55:00,10.42,10.42,10.39,10.4,336897.12520788785,3.9843,3.9843,3.9728,3.9767,336897.1252
2006-07-25 14:00:00,10.41,10.43,10.4,10.43,380375.3860774531,3.9805,3.9881,3.9767,3.9881,380375.3861
2006-07-25 14:05:00,10.43,10.43,10.4,10.4,365169.87407935376,3.9881,3.9881,3.9767,3.9767,365169.8741
2006-07-25 14:10:00,10.41,10.42,10.37,10.39,775243.5257780945,3.9805,3.9843,3.9652,3.9728,775243.5258
2006-07-25 14:15:00,10.39,10.39,10.35,10.39,514373.9605607032,3.9728,3.9728,3.9575,3.9728,514373.9606
2006-07-25 14:20:00,10.39,10.39,10.34,10.35,699928.724162509,3.9728,3.9728,3.9537,3.9575,699928.7242
2006-07-25 14:25:00,10.35,10.35,10.31,10.35,967213.1147540984,3.9575,3.9575,3.9422,3.9575,967213.1148
2006-07-25 14:30:00,10.35,10.38,10.34,10.37,538370.1591827037,3.9575,3.969,3.9537,3.9652,538370.1592
2006-07-25 14:35:00,10.37,10.38,10.33,10.36,699928.724162509,3.9652,3.969,3.9499,3.9614,699928.7242
2006-07-25 14:40:00,10.36,10.38,10.35,10.37,430981.23069612734,3.9614,3.969,3.9575,3.9652,430981.2307
2006-07-25 14:45:00,10.38,10.4,10.37,10.4,597766.6904252792,3.969,3.9767,3.9652,3.9767,597766.6904
2006-07-25 14:50:00,10.4,10.42,10.4,10.4,483487.76431456406,3.9767,3.9843,3.9767,3.9767,483487.7643
2006-07-25 14:55:00,10.4,10.71,10.4,10.41,322404.3715846995,3.9767,4.0952,3.9767,3.9805,322404.3716
2006-07-25 15:00:00,10.41,10.46,10.4,10.45,637918.7455452601,3.9805,3.9996,3.9767,3.9958,637918.7455
2006-07-25 15:05:00,10.45,10.46,10.43,10.44,413875.02969826566,3.9958,3.9996,3.9881,3.992,413875.0297
2006-07-25 15:10:00,10.44,10.44,10.41,10.43,394868.1397006415,3.992,3.992,3.9805,3.9881,394868.1397
2006-07-25 15:15:00,10.43,10.45,10.42,10.44,642432.8819196959,3.9881,3.9958,3.9843,3.992,642432.8819
2006-07-25 15:20:00,10.44,10.45,10.43,10.43,723212.1644095985,3.992,3.9958,3.9881,3.9881,723212.1644
2006-07-25 15:25:00,10.43,10.45,10.43,10.44,574008.077928249,3.9881,3.9958,3.9881,3.992,574008.0779
2006-07-25 15:30:00,10.45,10.45,10.43,10.44,479923.97244000953,3.9958,3.9958,3.9881,3.992,479923.9724
2006-07-25 15:35:00,10.45,10.45,10.43,10.43,429793.3000712759,3.9958,3.9958,3.9881,3.9881,429793.3001
2006-07-25 15:40:00,10.43,10.45,10.4,10.41,1080304.110239962,3.9881,3.9958,3.9767,3.9805,1080304.1102
2006-07-25 15:45:00,10.41,10.42,10.36,10.36,882394.8681397006,3.9805,3.9843,3.9614,3.9614,882394.8681
2006-07-25 15:50:00,10.36,10.39,10.35,10.38,1096697.5528629129,3.9614,3.9728,3.9575,3.969,1096697.5529
2006-07-25 15:55:00,10.38,10.39,10.38,10.38,1168448.562603944,3.969,3.9728,3.969,3.969,1168448.5626
2006-07-26 09:30:00,10.31,10.34,10.25,10.3,1094321.69161321,3.9422,3.9537,3.9193,3.9384,1094321.6916
2006-07-26 09:35:00,10.3,10.31,10.28,10.28,498455.69018769305,3.9384,3.9422,3.9308,3.9308,498455.6902
2006-07-26 09:40:00,10.28,10.35,10.27,10.31,522451.8888096935,3.9308,3.9575,3.927,3.9422,522451.8888
2006-07-26 09:45:00,10.31,10.32,10.25,10.27,595628.4153005464,3.9422,3.9461,3.9193,3.927,595628.4153
2006-07-26 09:50:00,10.27,10.31,10.23,10.31,617248.7526728439,3.927,3.9422,3.9117,3.9422,617248.7527
2006-07-26 09:55:00,10.31,10.31,10.29,10.3,690425.2791636968,3.9422,3.9422,3.9346,3.9384,690425.2792
2006-07-26 10:00:00,10.3,10.3,10.18,10.21,1375148.4913281065,3.9384,3.9384,3.8925,3.904,1375148.4913
2006-07-26 10:05:00,10.21,10.3,10.2,10.22,1086006.1772392492,3.904,3.9384,3.9002,3.9078,1086006.1772
2006-07-26 10:10:00,10.22,10.27,10.19,10.19,1038013.7799952484,3.9078,3.927,3.8964,3.8964,1038013.78
2006-07-26 10:15:00,10.19,10.21,10.13,10.15,1384176.764076978,3.8964,3.904,3.8734,3.8811,1384176.7641
2006-07-26 10:20:00,10.15,10.17,10.13,10.14,947255.880256593,3.8811,3.8887,3.8734,3.8772,947255.8803
2006-07-26 10:25:00,10.14,10.21,10.14,10.2,711808.030411024,3.8772,3.904,3.8772,3.9002,711808.0304
2006-07-26 10:30:00,10.2,10.2,10.17,10.18,790924.2100261345,3.9002,3.9002,3.8887,3.8925,790924.21
2006-07-26 10:35:00,10.18,10.19,10.16,10.17,1124970.3017343788,3.8925,3.8964,3.8849,3.8887,1124970.3017
2006-07-26 10:40:00,10.17,10.17,10.11,10.14,824423.8536469471,3.8887,3.8887,3.8658,3.8772,824423.8536
2006-07-26 10:45:00,10.14,10.19,10.14,10.19,662152.530292231,3.8772,3.8964,3.8772,3.8964,662152.5303
2006-07-26 10:50:00,10.19,10.23,10.19,10.2,875980.0427655025,3.8964,3.9117,3.8964,3.9002,875980.0428
2006-07-26 10:55:00,10.2,10.28,10.19,10.2,589688.7621762889,3.9002,3.9308,3.8964,3.9002,589688.7622
2006-07-26 11:00:00,10.2,10.22,10.2,10.21,554763.6018056546,3.9002,3.9078,3.9002,3.904,554763.6018
2006-07-26 11:05:00,10.2,10.22,10.19,10.21,336897.12520788785,3.9002,3.9078,3.8964,3.904,336897.1252
2006-07-26 11:10:00,10.21,10.21,10.2,10.21,465668.8049417914,3.904,3.904,3.9002,3.904,465668.8049
2006-07-26 11:15:00,10.21,10.26,10.2,10.23,714183.891660727,3.904,3.9231,3.9002,3.9117,714183.8917
2006-07-26 11:20:00,10.23,10.26,10.23,10.24,580185.3171774768,3.9117,3.9231,3.9117,3.9155,580185.3172
2006-07-26 11:25:00,10.24,10.24,10.24,10.24,377049.1803278689,3.9155,3.9155,3.9155,3.9155,377049.1803
2006-07-26 11:30:00,10.24,10.25,10.22,10.23,313376.098835828,3.9155,3.9193,3.9078,3.9117,313376.0988
2006-07-26 11:35:00,10.24,10.25,10.19,10.22,1454739.8431931576,3.9155,3.9193,3.8964,3.9078,1454739.8432
2006-07-26 11:40:00,10.22,10.25,10.21,10.23,542409.1233071989,3.9078,3.9193,3.904,3.9117,542409.1233
2006-07-26 11:45:00,10.23,10.25,10.21,10.24,302447.13708719413,3.9117,3.9193,3.904,3.9155,302447.1371
2006-07-26 11:50:00,10.24,10.24,10.2,10.22,362794.0128296508,3.9155,3.9155,3.9002,3.9078,362794.0128
2006-07-26 11:55:00,10.22,10.23,10.22,10.23,146353.05298170587,3.9078,3.9117,3.9078,3.9117,146353.053
2006-07-26 12:00:00,10.23,10.24,10.22,10.23,684010.4537894987,3.9117,3.9155,3.9078,3.9117,684010.4538
2006-07-26 12:05:00,10.23,10.26,10.23,10.25,372297.4578284628,3.9117,3.9231,3.9117,3.9193,372297.4578
2006-07-26 12:10:00,10.25,10.26,10.24,10.26,395580.8980755524,3.9193,3.9231,3.9155,3.9231,395580.8981
2006-07-26 12:15:00,10.26,10.28,10.25,10.25,665003.5637918746,3.9231,3.9308,3.9193,3.9193,665003.5638
2006-07-26 12:20:00,10.25,10.27,10.23,10.23,537657.4008077928,3.9193,3.927,3.9117,3.9117,537657.4008
2006-07-26 12:25:00,10.23,10.25,10.23,10.23,675219.7671655975,3.9117,3.9193,3.9117,3.9117,675219.7672
2006-07-26 12:30:00,10.23,10.24,10.22,10.24,613447.374673319,3.9117,3.9155,3.9078,3.9155,613447.3747
2006-07-26 12:35:00,10.23,10.23,10.2,10.22,282489.9025896888,3.9117,3.9117,3.9002,3.9078,282489.9026
2006-07-26 12:40:00,10.22,10.22,10.19,10.2,270848.182466144,3.9078,3.9078,3.8964,3.9002,270848.1825
2006-07-26 12:45:00,10.2,10.21,10.17,10.18,629840.8172962699,3.9002,3.904,3.8887,3.8925,629840.8173
2006-07-26 12:50:00,10.18,10.19,10.16,10.16,324067.47445949155,3.8925,3.8964,3.8849,3.8849,324067.4745
2006-07-26 12:55:00,10.16,10.16,10.14,10.16,659063.910667617,3.8849,3.8849,3.8772,3.8849,659063.9107
2006-07-26 13:00:00,10.16,10.19,10.15,10.19,380850.55832739366,3.8849,3.8964,3.8811,3.8964,380850.5583
2006-07-26 13:05:00,10.19,10.21,10.18,10.18,287004.0389641245,3.8964,3.904,3.8925,3.8925,287004.039
2006-07-26 13:10:00,10.18,10.19,10.17,10.19,201235.4478498456,3.8925,3.8964,3.8887,3.8964,201235.4478
2006-07-26 13:15:00,10.19,10.22,10.19,10.21,356379.18745545263,3.8964,3.9078,3.8964,3.904,356379.1875
2006-07-26 13:20:00,10.2,10.2,10.18,10.18,191494.4167260632,3.9002,3.9002,3.8925,3.8925,191494.4167
2006-07-26 13:25:00,10.18,10.2,10.18,10.19,148253.74198146828,3.8925,3.9002,3.8925,3.8964,148253.742
2006-07-26 13:30:00,10.19,10.21,10.19,10.2,176764.0769779045,3.8964,3.904,3.8964,3.9002,176764.077
2006-07-26 13:35:00,10.21,10.21,10.2,10.21,155143.73960560703,3.904,3.904,3.9002,3.904,155143.7396
2006-07-26 13:40:00,10.21,10.21,10.2,10.2,173675.45735329058,3.904,3.904,3.9002,3.9002,173675.4574
2006-07-26 13:45:00,10.21,10.23,10.19,10.22,266571.6322166785,3.904,3.9117,3.8964,3.9078,266571.6322
2006-07-26 13:50:00,10.22,10.24,10.22,10.23,320503.682584937,3.9078,3.9155,3.9078,3.9117,320503.6826
2006-07-26 13:55:00,10.23,10.23,10.22,10.22,170111.66547873605,3.9117,3.9117,3.9078,3.9078,170111.6655
2006-07-26 14:00:00,10.22,10.23,10.17,10.17,674269.4226657164,3.9078,3.9117,3.8887,3.8887,674269.4227
2006-07-26 14:05:00,10.17,10.2,10.15,10.19,608695.6521739131,3.8887,3.9002,3.8811,3.8964,608695.6522
2006-07-26 14:10:00,10.19,10.22,10.18,10.21,338560.22808268,3.8964,3.9078,3.8925,3.904,338560.2281
2006-07-26 14:15:00,10.21,10.22,10.17,10.19,364219.52957947255,3.904,3.9078,3.8887,3.8964,364219.5296
2006-07-26 14:20:00,10.19,10.23,10.19,10.2,246851.9838441435,3.8964,3.9117,3.8964,3.9002,246851.9838
2006-07-26 14:25:00,10.21,10.23,10.21,10.22,130434.78260869563,3.904,3.9117,3.904,3.9078,130434.7826
2006-07-26 14:30:00,10.22,10.27,10.22,10.27,573295.3195533381,3.9078,3.927,3.9078,3.927,573295.3196
2006-07-26 14:35:00,10.26,10.27,10.24,10.25,467094.3216916133,3.9231,3.927,3.9155,3.9193,467094.3217
2006-07-26 14:40:00,10.25,10.25,10.24,10.25,914231.4088857212,3.9193,3.9193,3.9155,3.9193,914231.4089
2006-07-26 14:45:00,10.25,10.26,10.24,10.26,626039.4392967451,3.9193,3.9231,3.9155,3.9231,626039.4393
2006-07-26 14:50:00,10.26,10.29,10.25,10.29,413637.4435732953,3.9231,3.9346,3.9193,3.9346,413637.4436
2006-07-26 14:55:00,10.29,10.29,10.27,10.29,631979.0924210027,3.9346,3.9346,3.927,3.9346,631979.0924
2006-07-26 15:00:00,10.28,10.29,10.27,10.27,374673.31907816586,3.9308,3.9346,3.927,3.927,374673.3191
2006-07-26 15:05:00,10.27,10.28,10.24,10.27,591589.4511760513,3.927,3.9308,3.9155,3.927,591589.4512
2006-07-26 15:10:00,10.27,10.27,10.26,10.27,410311.2378237111,3.927,3.927,3.9231,3.927,410311.2378
2006-07-26 15:15:00,10.27,10.29,10.26,10.28,300071.2758374911,3.927,3.9346,3.9231,3.9308,300071.2758
2006-07-26 15:20:00,10.29,10.31,10.28,10.31,1282489.9025896888,3.9346,3.9422,3.9308,3.9422,1282489.9026
2006-07-26 15:25:00,10.31,10.31,10.29,10.3,572107.3889284866,3.9422,3.9422,3.9346,3.9384,572107.3889
2006-07-26 15:30:00,10.3,10.3,10.3,10.3,498218.1040627228,3.9384,3.9384,3.9384,3.9384,498218.1041
2006-07-26 15:35:00,10.3,10.31,10.3,10.3,544309.8123069613,3.9384,3.9422,3.9384,3.9384,544309.8123
2006-07-26 15:40:00,10.3,10.31,10.29,10.3,575908.7669280114,3.9384,3.9422,3.9346,3.9384,575908.7669
2006-07-26 15:45:00,10.3,10.31,10.29,10.31,1197909.2421002614,3.9384,3.9422,3.9346,3.9422,1197909.2421
2006-07-26 15:50:00,10.31,10.33,10.31,10.32,1192444.7612259444,3.9422,3.9499,3.9422,3.9461,1192444.7612
2006-07-26 15:55:00,10.31,10.32,10.28,10.28,1775718.6980280352,3.9422,3.9461,3.9308,3.9308,1775718.698
2006-07-27 09:30:00,10.35,10.45,10.31,10.43,1230220.9550962225,3.9575,3.9958,3.9422,3.9881,1230220.9551
2006-07-27 09:35:00,10.43,10.43,10.34,10.4,714183.891660727,3.9881,3.9881,3.9537,3.9767,714183.8917
2006-07-27 09:40:00,10.4,10.44,10.38,10.42,497030.1734378712,3.9767,3.992,3.969,3.9843,497030.1734
2006-07-27 09:45:00,10.42,10.42,10.38,10.4,620099.7861724875,3.9843,3.9843,3.969,3.9767,620099.7862
2006-07-27 09:50:00,10.4,10.4,10.24,10.24,891185.5547636019,3.9767,3.9767,3.9155,3.9155,891185.5548
2006-07-27 09:55:00,10.24,10.3,10.24,10.28,869327.6312663341,3.9155,3.9384,3.9155,3.9308,869327.6313
2006-07-27 10:00:00,10.28,10.33,10.28,10.33,1219767.1655975292,3.9308,3.9499,3.9308,3.9499,1219767.1656
2006-07-27 10:05:00,10.33,10.38,10.32,10.37,751247.3271560941,3.9499,3.969,3.9461,3.9652,751247.3272
2006-07-27 10:10:00,10.36,10.37,10.33,10.33,266571.6322166785,3.9614,3.9652,3.9499,3.9499,266571.6322
2006-07-27 10:15:00,10.33,10.37,10.33,10.35,428842.95557139465,3.9499,3.9652,3.9499,3.9575,428842.9556
2006-07-27 10:20:00,10.35,10.37,10.32,10.33,324067.47445949155,3.9575,3.9652,3.9461,3.9499,324067.4745
2006-07-27 10:25:00,10.33,10.33,10.31,10.33,173200.28510334998,3.9499,3.9499,3.9422,3.9499,173200.2851
2006-07-27 10:30:00,10.32,10.35,10.32,10.34,187930.62485150868,3.9461,3.9575,3.9461,3.9537,187930.6249
2006-07-27 10:35:00,10.35,10.35,10.29,10.29,405559.515324305,3.9575,3.9575,3.9346,3.9346,405559.5153
2006-07-27 10:40:00,10.29,10.32,10.27,10.27,501781.8959372773,3.9346,3.9461,3.927,3.927,501781.8959
2006-07-27 10:45:00,10.27,10.28,10.26,10.28,260631.979092421,3.927,3.9308,3.9231,3.9308,260631.9791
2006-07-27 10:50:00,10.28,10.31,10.28,10.3,346875.7424566405,3.9308,3.9422,3.9308,3.9384,346875.7425
2006-07-27 10:55:00,10.3,10.32,10.3,10.31,249703.0173437872,3.9384,3.9461,3.9384,3.9422,249703.0173
2006-07-27 11:00:00,10.31,10.35,10.31,10.33,711095.2720361131,3.9422,3.9575,3.9422,3.9499,711095.272
2006-07-27 11:05:00,10.33,10.37,10.32,10.35,635780.4704205275,3.9499,3.9652,3.9461,3.9575,635780.4704
2006-07-27 11:10:00,10.35,10.35,10.29,10.29,459966.7379425042,3.9575,3.9575,3.9346,3.9346,459966.7379
2006-07-27 11:15:00,10.3,10.3,10.23,10.24,708244.2385364695,3.9384,3.9384,3.9117,3.9155,708244.2385
2006-07-27 11:20:00,10.24,10.31,10.24,10.27,626277.0254217153,3.9155,3.9422,3.9155,3.927,626277.0254
2006-07-27 11:25:00,10.27,10.28,10.27,10.27,305535.75671180803,3.927,3.9308,3.927,3.927,305535.7567
2006-07-27 11:30:00,10.27,10.27,10.24,10.25,433119.5058208601,3.927,3.927,3.9155,3.9193,433119.5058
2006-07-27 11:35:00,10.25,10.25,10.24,10.24,234972.67759562843,3.9193,3.9193,3.9155,3.9155,234972.6776
2006-07-27 11:40:00,10.24,10.25,10.23,10.24,381563.3167023046,3.9155,3.9193,3.9117,3.9155,381563.3167
2006-07-27 11:45:00,10.24,10.26,10.23,10.25,329769.54145877884,3.9155,3.9231,3.9117,3.9193,329769.5415
2006-07-27 11:50:00,10.25,10.27,10.24,10.24,257068.18721786648,3.9193,3.927,3.9155,3.9155,257068.1872
2006-07-27 11:55:00,10.24,10.25,10.23,10.24,344024.7089569969,3.9155,3.9193,3.9117,3.9155,344024.709
2006-07-27 12:00:00,10.24,10.25,10.23,10.24,240437.15846994537,3.9155,3.9193,3.9117,3.9155,240437.1585
2006-07-27 12:05:00,10.24,10.25,10.24,10.24,137799.952482775,3.9155,3.9193,3.9155,3.9155,137799.9525
2006-07-27 12:10:00,10.24,10.24,10.23,10.24,286766.4528391542,3.9155,3.9155,3.9117,3.9155,286766.4528
2006-07-27 12:15:00,10.23,10.24,10.23,10.24,334283.6778332146,3.9117,3.9155,3.9117,3.9155,334283.6778
2006-07-27 12:20:00,10.24,10.24,10.23,10.23,117605.13186029936,3.9155,3.9155,3.9117,3.9117,117605.1319
2006-07-27 12:25:00,10.24,10.25,10.21,10.23,439771.9173200285,3.9155,3.9193,3.904,3.9117,439771.9173
2006-07-27 12:30:00,10.23,10.23,10.2,10.22,623425.9919220718,3.9117,3.9117,3.9002,3.9078,623425.9919
2006-07-27 12:35:00,10.22,10.22,10.19,10.19,353528.153955809,3.9078,3.9078,3.8964,3.8964,353528.154
2006-07-27 12:40:00,10.19,10.2,10.17,10.18,387978.1420765027,3.8964,3.9002,3.8887,3.8925,387978.1421
2006-07-27 12:45:00,10.18,10.21,10.18,10.19,349489.18983131385,3.8925,3.904,3.8925,3.8964,349489.1898
2006-07-27 12:50:00,10.18,10.23,10.16,10.16,762413.8750296982,3.8925,3.9117,3.8849,3.8849,762413.875
2006-07-27 12:55:00,10.16,10.18,10.16,10.18,226657.16322166787,3.8849,3.8925,3.8849,3.8925,226657.1632
2006-07-27 13:00:00,10.18,10.18,10.15,10.16,543597.0539320504,3.8925,3.8925,3.8811,3.8849,543597.0539
2006-07-27 13:05:00,10.16,10.17,10.16,10.16,335709.19458303635,3.8849,3.8887,3.8849,3.8849,335709.1946
2006-07-27 13:10:00,10.16,10.19,10.12,10.12,865288.6671418389,3.8849,3.8964,3.8696,3.8696,865288.6671
2006-07-27 13:15:00,10.12,10.16,10.11,10.13,752197.6716559753,3.8696,3.8849,3.8658,3.8734,752197.6717
2006-07-27 13:20:00,10.13,10.14,10.12,10.13,613209.7885483488,3.8734,3.8772,3.8696,3.8734,613209.7885
2006-07-27 13:25:00,10.13,10.14,10.11,10.13,389878.83107626514,3.8734,3.8772,3.8658,3.8734,389878.8311
2006-07-27 13:30:00,10.13,10.14,10.1,10.11,1003088.619624614,3.8734,3.8772,3.8619,3.8658,1003088.6196
2006-07-27 13:35:00,10.11,10.13,10.09,10.1,668804.9417913994,3.8658,3.8734,3.8581,3.8619,668804.9418
2006-07-27 13:40:00,10.11,10.13,10.09,10.13,722024.233784747,3.8658,3.8734,3.8581,3.8734,722024.2338
2006-07-27 13:45:00,10.13,10.14,10.11,10.13,204324.0674744595,3.8734,3.8772,3.8658,3.8734,204324.0675
2006-07-27 13:50:00,10.13,10.14,10.1,10.11,248277.5005939653,3.8734,3.8772,3.8619,3.8658,248277.5006
2006-07-27 13:55:00,10.11,10.25,10.06,10.06,853884.5331432645,3.8658,3.9193,3.8467,3.8467,853884.5331
2006-07-27 14:00:00,10.06,10.07,10.04,10.06,609408.410548824,3.8467,3.8505,3.839,3.8467,609408.4105
2006-07-27 14:05:00,10.06,10.06,10.04,10.05,602755.9990496555,3.8467,3.8467,3.839,3.8428,602755.999
2006-07-27 14:10:00,10.05,10.06,10.03,10.06,464956.0465668805,3.8428,3.8467,3.8352,3.8467,464956.0466
2006-07-27 14:15:00,10.06,10.09,10.05,10.09,359705.3932050368,3.8467,3.8581,3.8428,3.8581,359705.3932
2006-07-27 14:20:00,10.09,10.1,10.06,10.1,591351.865051081,3.8581,3.8619,3.8467,3.8619,591351.8651
2006-07-27 14:25:00,10.1,10.12,10.07,10.08,519600.8553100499,3.8619,3.8696,3.8505,3.8543,519600.8553
2006-07-27 14:30:00,10.08,10.1,10.08,10.1,622713.2335471609,3.8543,3.8619,3.8543,3.8619,622713.2335
2006-07-27 14:35:00,10.1,10.1,10.09,10.1,413875.02969826566,3.8619,3.8619,3.8581,3.8619,413875.0297
2006-07-27 14:40:00,10.1,10.1,10.06,10.06,352102.6372059872,3.8619,3.8619,3.8467,3.8467,352102.6372
2006-07-27 14:45:00,10.06,10.08,10.05,10.06,649798.0517937753,3.8467,3.8543,3.8428,3.8467,649798.0518
2006-07-27 14:50:00,10.06,10.06,10.05,10.05,349014.0175813733,3.8467,3.8467,3.8428,3.8428,349014.0176
2006-07-27 14:55:00,10.05,10.07,10.05,10.07,387978.1420765027,3.8428,3.8505,3.8428,3.8505,387978.1421
2006-07-27 15:00:00,10.07,10.09,10.06,10.06,395818.4842005227,3.8505,3.8581,3.8467,3.8467,395818.4842
2006-07-27 15:05:00,10.06,10.07,10.02,10.03,1250653.3618436684,3.8467,3.8505,3.8314,3.8352,1250653.3618
2006-07-27 15:10:00,10.03,10.04,10.0,10.02,878593.4901401758,3.8352,3.839,3.8237,3.8314,878593.4901
2006-07-27 15:15:00,10.02,10.02,10.0,10.0,465668.8049417914,3.8314,3.8314,3.8237,3.8237,465668.8049
2006-07-27 15:20:00,10.0,10.02,10.0,10.02,573770.4918032787,3.8237,3.8314,3.8237,3.8314,573770.4918
2006-07-27 15:25:00,10.02,10.02,10.0,10.0,476597.7666904253,3.8314,3.8314,3.8237,3.8237,476597.7667
2006-07-27 15:30:00,10.0,10.03,10.0,10.03,613209.7885483488,3.8237,3.8352,3.8237,3.8352,613209.7885
2006-07-27 15:35:00,10.02,10.03,10.0,10.01,558327.3936802091,3.8314,3.8352,3.8237,3.8275,558327.3937
2006-07-27 15:40:00,10.0,10.01,9.98,9.99,980993.110002376,3.8237,3.8275,3.8161,3.8199,980993.11
2006-07-27 15:45:00,9.99,10.02,9.96,9.97,1152767.878355904,3.8199,3.8314,3.8084,3.8122,1152767.8784
2006-07-27 15:50:00,9.97,9.98,9.96,9.98,889284.8657638395,3.8122,3.8161,3.8084,3.8161,889284.8658
2006-07-27 15:55:00,9.97,9.99,9.97,9.98,1129484.4381088144,3.8122,3.8199,3.8122,3.8161,1129484.4381
2006-07-28 09:30:00,10.04,10.06,9.98,10.03,1233071.988595866,3.839,3.8467,3.8161,3.8352,1233071.9886
2006-07-28 09:35:00,10.02,10.05,9.98,9.99,526966.0251841292,3.8314,3.8428,3.8161,3.8199,526966.0252
2006-07-28 09:40:00,9.99,10.08,9.99,10.07,689474.9346638157,3.8199,3.8543,3.8199,3.8505,689474.9347
2006-07-28 09:45:00,10.08,10.08,10.03,10.04,622713.2335471609,3.8543,3.8543,3.8352,3.839,622713.2335
2006-07-28 09:50:00,10.04,10.06,10.0,10.04,439534.33119505824,3.839,3.8467,3.8237,3.839,439534.3312
2006-07-28 09:55:00,10.04,10.05,9.99,10.04,505345.6878118318,3.839,3.8428,3.8199,3.839,505345.6878
2006-07-28 10:00:00,10.04,10.05,10.01,10.01,399619.86220004753,3.839,3.8428,3.8275,3.8275,399619.8622
2006-07-28 10:05:00,10.01,10.03,10.0,10.01,371347.1133285816,3.8275,3.8352,3.8237,3.8275,371347.1133
2006-07-28 10:10:00,10.01,10.03,10.0,10.01,650273.2240437159,3.8275,3.8352,3.8237,3.8275,650273.224
2006-07-28 10:15:00,10.01,10.03,10.0,10.0,358517.4625801853,3.8275,3.8352,3.8237,3.8237,358517.4626
2006-07-28 10:20:00,10.0,10.01,9.9,9.91,1620099.7861724875,3.8237,3.8275,3.7855,3.7893,1620099.7862
2006-07-28 10:25:00,9.91,9.91,9.85,9.88,1345687.811831789,3.7893,3.7893,3.7664,3.7778,1345687.8118
2006-07-28 10:30:00,9.88,9.91,9.87,9.89,828700.4038964125,3.7778,3.7893,3.774,3.7817,828700.4039
2006-07-28 10:35:00,9.89,9.9,9.87,9.89,659063.910667617,3.7817,3.7855,3.774,3.7817,659063.9107
2006-07-28 10:40:00,9.89,9.9,9.87,9.9,655024.946543122,3.7817,3.7855,3.774,3.7855,655024.9465
2006-07-28 10:45:00,9.9,9.91,9.87,9.9,417676.4076977905,3.7855,3.7893,3.774,3.7855,417676.4077
2006-07-28 10:50:00,9.9,9.92,9.88,9.89,585887.384176764,3.7855,3.7931,3.7778,3.7817,585887.3842
2006-07-28 10:55:00,9.89,9.92,9.87,9.89,519600.8553100499,3.7817,3.7931,3.774,3.7817,519600.8553
2006-07-28 11:00:00,9.89,9.91,9.88,9.91,326918.5079591352,3.7817,3.7893,3.7778,3.7893,326918.508
2006-07-28 11:05:00,9.91,9.94,9.9,9.92,601092.8961748634,3.7893,3.8008,3.7855,3.7931,601092.8962
2006-07-28 11:10:00,9.92,9.97,9.91,9.96,554526.0156806842,3.7931,3.8122,3.7893,3.8084,554526.0157
2006-07-28 11:15:00,9.97,9.98,9.95,9.98,812544.5473984319,3.8122,3.8161,3.8046,3.8161,812544.5474
2006-07-28 11:20:00,9.97,9.98,9.94,9.94,993585.174625802,3.8122,3.8161,3.8008,3.8008,993585.1746
2006-07-28 11:25:00,9.94,9.95,9.93,9.94,1252554.050843431,3.8008,3.8046,3.7969,3.8008,1252554.0508
2006-07-28 11:30:00,9.94,10.01,9.94,9.99,870277.9757662152,3.8008,3.8275,3.8008,3.8199,870277.9758
2006-07-28 11:35:00,9.99,10.01,9.98,9.98,331195.0582086006,3.8199,3.8275,3.8161,3.8161,331195.0582
2006-07-28 11:40:00,9.98,9.98,9.96,9.98,457590.87669280113,3.8161,3.8161,3.8084,3.8161,457590.8767
2006-07-28 11:45:00,9.98,9.99,9.96,9.98,236635.7804704205,3.8161,3.8199,3.8084,3.8161,236635.7805
2006-07-28 11:50:00,9.98,10.0,9.98,9.98,255880.256593015,3.8161,3.8237,3.8161,3.8161,255880.2566
2006-07-28 11:55:00,9.98,10.0,9.98,9.98,220717.5100974104,3.8161,3.8237,3.8161,3.8161,220717.5101
2006-07-28 12:00:00,9.98,9.99,9.97,9.98,455452.6015680685,3.8161,3.8199,3.8122,3.8161,455452.6016
2006-07-28 12:05:00,9.97,9.99,9.97,9.98,298645.7590876693,3.8122,3.8199,3.8122,3.8161,298645.7591
2006-07-28 12:10:00,9.98,9.99,9.98,9.98,220479.92397244,3.8161,3.8199,3.8161,3.8161,220479.924
2006-07-28 12:15:00,9.98,10.0,9.98,10.0,294844.38108814444,3.8161,3.8237,3.8161,3.8237,294844.3811
2006-07-28 12:20:00,10.0,10.0,9.98,9.98,195770.96697552863,3.8237,3.8237,3.8161,3.8161,195770.967
2006-07-28 12:25:00,9.98,10.01,9.98,10.01,269897.8379662628,3.8161,3.8275,3.8161,3.8275,269897.838
2006-07-28 12:30:00,10.01,10.02,10.0,10.01,444048.467569494,3.8275,3.8314,3.8237,3.8275,444048.4676
2006-07-28 12:35:00,10.01,10.03,10.01,10.03,436683.29769541457,3.8275,3.8352,3.8275,3.8352,436683.2977
2006-07-28 12:40:00,10.03,10.06,10.03,10.05,483962.93656450463,3.8352,3.8467,3.8352,3.8428,483962.9366
2006-07-28 12:45:00,10.06,10.06,10.05,10.06,437871.2283202661,3.8467,3.8467,3.8428,3.8467,437871.2283
2006-07-28 12:50:00,10.05,10.08,10.05,10.07,348538.84533143265,3.8428,3.8543,3.8428,3.8505,348538.8453
2006-07-28 12:55:00,10.07,10.09,10.07,10.08,888572.1073889285,3.8505,3.8581,3.8505,3.8543,888572.1074
2006-07-28 13:00:00,10.08,10.12,10.06,10.12,1252554.050843431,3.8543,3.8696,3.8467,3.8696,1252554.0508
2006-07-28 13:05:00,10.11,10.14,10.1,10.14,650985.9824186268,3.8658,3.8772,3.8619,3.8772,650985.9824
2006-07-28 13:10:00,10.14,10.14,10.1,10.1,542409.1233071989,3.8772,3.8772,3.8619,3.8619,542409.1233
2006-07-28 13:15:00,10.1,10.11,10.1,10.11,457115.70444286056,3.8619,3.8658,3.8619,3.8658,457115.7044
2006-07-28 13:20:00,10.11,10.13,10.11,10.11,256830.6010928962,3.8658,3.8734,3.8658,3.8658,256830.6011
2006-07-28 13:25:00,10.11,10.11,10.08,10.08,265858.87384176766,3.8658,3.8658,3.8543,3.8543,265858.8738
2006-07-28 13:30:00,10.08,10.11,10.07,10.09,440722.2618199097,3.8543,3.8658,3.8505,3.8581,440722.2618
2006-07-28 13:35:00,10.1,10.1,10.08,10.09,211689.23734853885,3.8619,3.8619,3.8543,3.8581,211689.2373
2006-07-28 13:40:00,10.09,10.13,10.08,10.11,1071275.8374910906,3.8581,3.8734,3.8543,3.8658,1071275.8375
2006-07-28 13:45:00,10.11,10.14,10.11,10.13,473271.560940841,3.8658,3.8772,3.8658,3.8734,473271.5609
2006-07-28 13:50:00,10.13,10.15,10.13,10.14,328344.024708957,3.8734,3.8811,3.8734,3.8772,328344.0247
2006-07-28 13:55:00,10.14,10.16,10.12,10.15,237110.95272036115,3.8772,3.8849,3.8696,3.8811,237110.9527
2006-07-28 14:00:00,10.16,10.18,10.15,10.18,382276.0750772155,3.8849,3.8925,3.8811,3.8925,382276.0751
2006-07-28 14:05:00,10.18,10.19,10.16,10.17,438821.5728201473,3.8925,3.8964,3.8849,3.8887,438821.5728
2006-07-28 14:10:00,10.18,10.2,10.17,10.19,521501.5443098123,3.8925,3.9002,3.8887,3.8964,521501.5443
2006-07-28 14:15:00,10.19,10.21,10.19,10.19,556189.1185554764,3.8964,3.904,3.8964,3.8964,556189.1186
2006-07-28 14:20:00,10.2,10.21,10.16,10.17,419101.92444761225,3.9002,3.904,3.8849,3.8887,419101.9244
2006-07-28 14:25:00,10.17,10.18,10.16,10.17,468519.838441435,3.8887,3.8925,3.8849,3.8887,468519.8384
2006-07-28 14:30:00,10.17,10.17,10.14,10.15,456165.35994297935,3.8887,3.8887,3.8772,3.8811,456165.3599
2006-07-28 14:35:00,10.15,10.17,10.11,10.17,740318.3654074603,3.8811,3.8887,3.8658,3.8887,740318.3654
2006-07-28 14:40:00,10.17,10.21,10.03,10.19,648847.707293894,3.8887,3.904,3.8352,3.8964,648847.7073
2006-07-28 14:45:00,10.19,10.2,10.19,10.19,520313.6136849608,3.8964,3.9002,3.8964,3.8964,520313.6137
2006-07-28 14:50:00,10.19,10.21,10.03,10.19,705155.6189118556,3.8964,3.904,3.8352,3.8964,705155.6189
2006-07-28 14:55:00,10.2,10.2,10.16,10.16,406509.8598241863,3.9002,3.9002,3.8849,3.8849,406509.8598
2006-07-28 15:00:00,10.17,10.19,10.15,10.15,676407.697790449,3.8887,3.8964,3.8811,3.8811,676407.6978
2006-07-28 15:05:00,10.16,10.19,10.15,10.19,647184.604419102,3.8849,3.8964,3.8811,3.8964,647184.6044
2006-07-28 15:10:00,10.19,10.19,10.17,10.19,630315.9895462105,3.8964,3.8964,3.8887,3.8964,630315.9895
2006-07-28 15:15:00,10.19,10.19,10.18,10.19,606794.9631741507,3.8964,3.8964,3.8925,3.8964,606794.9632
2006-07-28 15:20:00,10.19,10.2,10.18,10.19,471370.8719410786,3.8964,3.9002,3.8925,3.8964,471370.8719
2006-07-28 15:25:00,10.19,10.2,10.18,10.2,315039.2017106201,3.8964,3.9002,3.8925,3.9002,315039.2017
2006-07-28 15:30:00,10.2,10.2,10.19,10.2,340223.3309574721,3.9002,3.9002,3.8964,3.9002,340223.331
2006-07-28 15:35:00,10.2,10.23,10.2,10.23,847469.7077690663,3.9002,3.9117,3.9002,3.9117,847469.7078
2006-07-28 15:40:00,10.22,10.26,10.22,10.25,1283915.4193395106,3.9078,3.9231,3.9078,3.9193,1283915.4193
2006-07-28 15:45:00,10.25,10.3,10.25,10.28,1359705.3932050369,3.9193,3.9384,3.9193,3.9308,1359705.3932
2006-07-28 15:50:00,10.28,10.29,10.27,10.28,1486813.9700641483,3.9308,3.9346,3.927,3.9308,1486813.9701
2006-07-28 15:55:00,10.28,10.29,10.26,10.28,1864813.4948918985,3.9308,3.9346,3.9231,3.9308,1864813.4949
2006-07-31 09:30:00,10.19,10.27,10.16,10.22,904965.5500118792,3.8964,3.927,3.8849,3.9078,904965.55
2006-07-31 09:35:00,10.22,10.24,10.15,10.17,582323.5923022096,3.9078,3.9155,3.8811,3.8887,582323.5923
2006-07-31 09:40:00,10.17,10.2,10.15,10.17,532668.0921834165,3.8887,3.9002,3.8811,3.8887,532668.0922
2006-07-31 09:45:00,10.17,10.18,10.15,10.16,424091.2330719886,3.8887,3.8925,3.8811,3.8849,424091.2331
2006-07-31 09:50:00,10.16,10.22,10.16,10.2,494891.8983131385,3.8849,3.9078,3.8849,3.9002,494891.8983
2006-07-31 09:55:00,10.2,10.21,10.17,10.2,440722.2618199097,3.9002,3.904,3.8887,3.9002,440722.2618
2006-07-31 10:00:00,10.2,10.2,10.12,10.12,857448.325017819,3.9002,3.9002,3.8696,3.8696,857448.325
2006-07-31 10:05:00,10.12,10.17,10.11,10.16,674269.4226657164,3.8696,3.8887,3.8658,3.8849,674269.4227
2006-07-31 10:10:00,10.16,10.16,10.11,10.14,541933.9510572583,3.8849,3.8849,3.8658,3.8772,541933.9511
2006-07-31 10:15:00,10.14,10.14,10.11,10.12,295081.9672131148,3.8772,3.8772,3.8658,3.8696,295081.9672
2006-07-31 10:20:00,10.12,10.14,10.12,10.13,458066.04894274176,3.8696,3.8772,3.8696,3.8734,458066.0489
2006-07-31 10:25:00,10.13,10.17,10.13,10.16,891898.3131385128,3.8734,3.8887,3.8734,3.8849,891898.3131
2006-07-31 10:30:00,10.15,10.16,10.1,10.11,1249703.0173437872,3.8811,3.8849,3.8619,3.8658,1249703.0173
2006-07-31 10:35:00,10.11,10.12,10.06,10.07,1070563.0791161796,3.8658,3.8696,3.8467,3.8505,1070563.0791
2006-07-31 10:40:00,10.07,10.14,10.06,10.14,1039201.7106200998,3.8505,3.8772,3.8467,3.8772,1039201.7106
2006-07-31 10:45:00,10.13,10.14,10.11,10.11,477785.6973152768,3.8734,3.8772,3.8658,3.8658,477785.6973
2006-07-31 10:50:00,10.11,10.13,10.1,10.13,386077.4530767403,3.8658,3.8734,3.8619,3.8734,386077.4531
2006-07-31 10:55:00,10.13,10.16,10.13,10.14,648847.707293894,3.8734,3.8849,3.8734,3.8772,648847.7073
2006-07-31 11:00:00,10.15,10.15,10.1,10.1,626989.7837966263,3.8811,3.8811,3.8619,3.8619,626989.7838
2006-07-31 11:05:00,10.1,10.13,10.1,10.13,423140.8885721074,3.8619,3.8734,3.8619,3.8734,423140.8886
2006-07-31 11:10:00,10.13,10.14,10.1,10.11,395818.4842005227,3.8734,3.8772,3.8619,3.8658,395818.4842
2006-07-31 11:15:00,10.11,10.12,10.1,10.1,706343.5495367071,3.8658,3.8696,3.8619,3.8619,706343.5495
2006-07-31 11:20:00,10.1,10.1,10.09,10.09,453789.4986932763,3.8619,3.8619,3.8581,3.8581,453789.4987
2006-07-31 11:25:00,10.09,10.11,10.09,10.1,480399.1446899501,3.8581,3.8658,3.8581,3.8619,480399.1447
2006-07-31 11:30:00,10.1,10.11,10.08,10.08,608220.4799239725,3.8619,3.8658,3.8543,3.8543,608220.4799
2006-07-31 11:35:00,10.08,10.08,10.06,10.08,452601.5680684248,3.8543,3.8543,3.8467,3.8543,452601.5681
2006-07-31 11:40:00,10.08,10.08,10.08,10.08,193632.6918507959,3.8543,3.8543,3.8543,3.8543,193632.6919
2006-07-31 11:45:00,10.08,10.08,10.07,10.08,518888.096935139,3.8543,3.8543,3.8505,3.8543,518888.0969
2006-07-31 11:50:00,10.08,10.09,10.08,10.08,415538.1325730577,3.8543,3.8581,3.8543,3.8543,415538.1326
2006-07-31 11:55:00,10.08,10.08,10.06,10.07,487051.5561891186,3.8543,3.8543,3.8467,3.8505,487051.5562
2006-07-31 12:00:00,10.07,10.07,10.06,10.07,250415.77571869805,3.8505,3.8505,3.8467,3.8505,250415.7757
2006-07-31 12:05:00,10.07,10.08,10.06,10.07,156569.25635542884,3.8505,3.8543,3.8467,3.8505,156569.2564
2006-07-31 12:10:00,10.07,10.11,10.07,10.1,662152.530292231,3.8505,3.8658,3.8505,3.8619,662152.5303
2006-07-31 12:15:00,10.1,10.1,10.08,10.1,211689.23734853885,3.8619,3.8619,3.8543,3.8619,211689.2373
2006-07-31 12:20:00,10.1,10.1,10.07,10.08,183654.07460204329,3.8619,3.8619,3.8505,3.8543,183654.0746
2006-07-31 12:25:00,10.08,10.09,10.06,10.07,235685.4359705393,3.8543,3.8581,3.8467,3.8505,235685.436
2006-07-31 12:30:00,10.07,10.07,10.0,10.0,1183178.9023521026,3.8505,3.8505,3.8237,3.8237,1183178.9024
2006-07-31 12:35:00,10.0,10.04,9.99,9.99,649085.2934188644,3.8237,3.839,3.8199,3.8199,649085.2934
2006-07-31 12:40:00,9.99,9.99,9.96,9.98,622713.2335471609,3.8199,3.8199,3.8084,3.8161,622713.2335
2006-07-31 12:45:00,9.98,10.0,9.98,10.0,305060.58446186746,3.8161,3.8237,3.8161,3.8237,305060.5845
2006-07-31 12:50:00,10.0,10.03,10.0,10.02,338085.0558327394,3.8237,3.8352,3.8237,3.8314,338085.0558
2006-07-31 12:55:00,10.02,10.03,9.98,9.99,237823.71109527204,3.8314,3.8352,3.8161,3.8199,237823.7111
2006-07-31 13:00:00,9.99,10.02,9.98,9.98,289617.48633879784,3.8199,3.8314,3.8161,3.8161,289617.4863
2006-07-31 13:05:00,9.98,10.0,9.98,9.98,451651.2235685436,3.8161,3.8237,3.8161,3.8161,451651.2236
2006-07-31 13:10:00,9.99,10.0,9.97,10.0,543121.8816821098,3.8199,3.8237,3.8122,3.8237,543121.8817
2006-07-31 13:15:00,10.0,10.03,9.99,10.01,307436.44571157044,3.8237,3.8352,3.8199,3.8275,307436.4457
2006-07-31 13:20:00,10.01,10.03,10.01,10.01,235210.2637205987,3.8275,3.8352,3.8275,3.8275,235210.2637
2006-07-31 13:25:00,10.01,10.02,10.01,10.01,138987.88310762652,3.8275,3.8314,3.8275,3.8275,138987.8831
2006-07-31 13:30:00,10.0,10.02,10.0,10.01,313376.098835828,3.8237,3.8314,3.8237,3.8275,313376.0988
2006-07-31 13:35:00,10.01,10.04,10.01,10.03,410548.8239486814,3.8275,3.839,3.8275,3.8352,410548.8239
2006-07-31 13:40:00,10.03,10.06,10.02,10.06,526015.6806842481,3.8352,3.8467,3.8314,3.8467,526015.6807
2006-07-31 13:45:00,10.06,10.19,10.04,10.05,724400.0950344501,3.8467,3.8964,3.839,3.8428,724400.095
2006-07-31 13:50:00,10.05,10.05,10.02,10.03,398907.1038251366,3.8428,3.8428,3.8314,3.8352,398907.1038
2006-07-31 13:55:00,10.04,10.06,10.03,10.04,272273.6992159658,3.839,3.8467,3.8352,3.839,272273.6992
2006-07-31 14:00:00,10.04,10.08,10.04,10.06,447849.8455690188,3.839,3.8543,3.839,3.8467,447849.8456
2006-07-31 14:05:00,10.06,10.09,10.06,10.06,518175.3385602281,3.8467,3.8581,3.8467,3.8467,518175.3386
2006-07-31 14:10:00,10.06,10.08,10.06,10.07,455927.77381800907,3.8467,3.8543,3.8467,3.8505,455927.7738
2006-07-31 14:15:00,10.08,10.08,10.07,10.08,564267.0468044666,3.8543,3.8543,3.8505,3.8543,564267.0468
2006-07-31 14:20:00,10.08,10.08,10.08,10.08,333333.3333333333,3.8543,3.8543,3.8543,3.8543,333333.3333
2006-07-31 14:25:00,10.08,10.1,10.08,10.09,504632.9294369209,3.8543,3.8619,3.8543,3.8581,504632.9294
2006-07-31 14:30:00,10.09,10.1,10.08,10.09,341648.8477072939,3.8581,3.8619,3.8543,3.8581,341648.8477
2006-07-31 14:35:00,10.09,10.09,10.07,10.08,189356.14160133048,3.8581,3.8581,3.8505,3.8543,189356.1416
2006-07-31 14:40:00,10.08,10.08,10.05,10.05,367545.7353290568,3.8543,3.8543,3.8428,3.8428,367545.7353
2006-07-31 14:45:00,10.05,10.05,10.03,10.03,548586.3625564267,3.8428,3.8428,3.8352,3.8352,548586.3626
2006-07-31 14:50:00,10.03,10.04,10.03,10.03,381800.90282727487,3.8352,3.839,3.8352,3.8352,381800.9028
2006-07-31 14:55:00,10.03,10.04,10.0,10.01,426467.0943216916,3.8352,3.839,3.8237,3.8275,426467.0943
2006-07-31 15:00:00,10.0,10.02,9.99,9.99,453314.3264433357,3.8237,3.8314,3.8199,3.8199,453314.3264
2006-07-31 15:05:00,9.99,10.01,9.99,10.0,225231.6464718461,3.8199,3.8275,3.8199,3.8237,225231.6465
2006-07-31 15:10:00,10.0,10.03,10.0,10.01,343787.1228320266,3.8237,3.8352,3.8237,3.8275,343787.1228
2006-07-31 15:15:00,10.01,10.04,10.0,10.04,370871.941078641,3.8275,3.839,3.8237,3.839,370871.9411
2006-07-31 15:20:00,10.04,10.07,10.03,10.06,644333.5709194583,3.839,3.8505,3.8352,3.8467,644333.5709
2006-07-31 15:25:00,10.06,10.14,10.06,10.13,1487526.728439059,3.8467,3.8772,3.8467,3.8734,1487526.7284
2006-07-31 15:30:00,10.12,10.13,10.08,10.08,1220242.3378474698,3.8696,3.8734,3.8543,3.8543,1220242.3378
2006-07-31 15:35:00,10.08,10.09,10.08,10.08,1248277.5005939654,3.8543,3.8581,3.8543,3.8543,1248277.5006
2006-07-31 15:40:00,10.08,10.09,10.08,10.08,1358755.0487051555,3.8543,3.8581,3.8543,3.8543,1358755.0487
2006-07-31 15:45:00,10.08,10.15,10.08,10.15,1980517.9377524352,3.8543,3.8811,3.8543,3.8811,1980517.9378
2006-07-31 15:50:00,10.15,10.17,10.11,10.13,1505345.6878118317,3.8811,3.8887,3.8658,3.8734,1505345.6878
2006-07-31 15:55:00,10.13,10.14,10.1,10.12,1494416.726063198,3.8734,3.8772,3.8619,3.8696,1494416.7261
2006-08-01 09:30:00,9.98,10.05,9.98,10.02,1760038.0137799953,3.8161,3.8428,3.8161,3.8314,1760038.0138
2006-08-01 09:35:00,10.02,10.05,10.02,10.04,735329.056783084,3.8314,3.8428,3.8314,3.839,735329.0568
2006-08-01 09:40:00,10.03,10.06,10.03,10.05,348063.6730814921,3.8352,3.8467,3.8352,3.8428,348063.6731
2006-08-01 09:45:00,10.05,10.08,10.05,10.08,565217.3913043479,3.8428,3.8543,3.8428,3.8543,565217.3913
2006-08-01 09:50:00,10.08,10.08,10.03,10.03,626514.6115466857,3.8543,3.8543,3.8352,3.8352,626514.6115
2006-08-01 09:55:00,10.04,10.05,10.01,10.05,720598.7170349251,3.839,3.8428,3.8275,3.8428,720598.717
2006-08-01 10:00:00,10.05,10.05,9.98,9.98,699215.965787598,3.8428,3.8428,3.8161,3.8161,699215.9658
2006-08-01 10:05:00,9.98,10.01,9.97,10.01,513423.6160608221,3.8161,3.8275,3.8122,3.8275,513423.6161
2006-08-01 10:10:00,10.0,10.01,9.98,9.98,424091.2330719886,3.8237,3.8275,3.8161,3.8161,424091.2331
2006-08-01 10:15:00,9.98,9.98,9.95,9.95,461154.66856735566,3.8161,3.8161,3.8046,3.8046,461154.6686
2006-08-01 10:20:00,9.95,10.0,9.94,9.94,537182.2285578522,3.8046,3.8237,3.8008,3.8008,537182.2286
2006-08-01 10:25:00,9.95,9.98,9.94,9.96,315514.3739605607,3.8046,3.8161,3.8008,3.8084,315514.374
2006-08-01 10:30:00,9.96,9.98,9.95,9.95,225944.4048467569,3.8084,3.8161,3.8046,3.8046,225944.4048
2006-08-01 10:35:00,9.95,9.98,9.95,9.97,230933.7134711333,3.8046,3.8161,3.8046,3.8122,230933.7135
2006-08-01 10:40:00,9.96,9.99,9.95,9.96,353528.153955809,3.8084,3.8199,3.8046,3.8084,353528.154
2006-08-01 10:45:00,9.96,9.98,9.95,9.98,239961.9862200048,3.8084,3.8161,3.8046,3.8161,239961.9862
2006-08-01 10:50:00,9.98,9.99,9.97,9.99,208363.03159895464,3.8161,3.8199,3.8122,3.8199,208363.0316
2006-08-01 10:55:00,9.99,10.0,9.97,9.97,372059.8717034925,3.8199,3.8237,3.8122,3.8122,372059.8717
2006-08-01 11:00:00,9.97,9.99,9.96,9.98,395818.4842005227,3.8122,3.8199,3.8084,3.8161,395818.4842
2006-08-01 11:05:00,9.98,10.0,9.97,9.97,486813.97006414825,3.8161,3.8237,3.8122,3.8122,486813.9701
2006-08-01 11:10:00,9.97,9.97,9.96,9.96,109527.2036113091,3.8122,3.8122,3.8084,3.8084,109527.2036
2006-08-01 11:15:00,9.96,9.96,9.95,9.95,194820.62247564743,3.8084,3.8084,3.8046,3.8046,194820.6225
2006-08-01 11:20:00,9.95,9.95,9.93,9.94,413637.4435732953,3.8046,3.8046,3.7969,3.8008,413637.4436
2006-08-01 11:25:00,9.94,9.94,9.93,9.93,212639.5818484201,3.8008,3.8008,3.7969,3.7969,212639.5818
2006-08-01 11:30:00,9.93,9.94,9.93,9.94,120456.16535994298,3.7969,3.8008,3.7969,3.8008,120456.1654
2006-08-01 11:35:00,9.94,9.95,9.93,9.95,198384.414350202,3.8008,3.8046,3.7969,3.8046,198384.4144
2006-08-01 11:40:00,9.95,9.98,9.94,9.94,310287.47921121406,3.8046,3.8161,3.8008,3.8008,310287.4792
2006-08-01 11:45:00,9.94,9.94,9.93,9.93,116654.78736041817,3.8008,3.8008,3.7969,3.7969,116654.7874
2006-08-01 11:50:00,9.93,9.96,9.92,9.96,370634.3549536707,3.7969,3.8084,3.7931,3.8084,370634.355
2006-08-01 11:55:00,9.96,9.97,9.94,9.94,194107.8641007365,3.8084,3.8122,3.8008,3.8008,194107.8641
2006-08-01 12:00:00,9.95,9.95,9.94,9.95,140888.57210738893,3.8046,3.8046,3.8008,3.8046,140888.5721
2006-08-01 12:05:00,9.95,9.95,9.93,9.93,249465.43121881684,3.8046,3.8046,3.7969,3.7969,249465.4312
2006-08-01 12:10:00,9.93,9.95,9.93,9.93,182466.1439771917,3.7969,3.8046,3.7969,3.7969,182466.144
2006-08-01 12:15:00,9.93,9.94,9.92,9.93,213352.34022333092,3.7969,3.8008,3.7931,3.7969,213352.3402
2006-08-01 12:20:00,9.93,9.95,9.93,9.95,295319.55333808507,3.7969,3.8046,3.7969,3.8046,295319.5533
2006-08-01 12:25:00,9.95,9.96,9.94,9.95,107388.9284865764,3.8046,3.8084,3.8008,3.8046,107388.9285
2006-08-01 12:30:00,9.95,9.95,9.95,9.95,95272.036113091,3.8046,3.8046,3.8046,3.8046,95272.0361
2006-08-01 12:35:00,9.95,9.97,9.94,9.96,166072.7013542409,3.8046,3.8122,3.8008,3.8084,166072.7014
2006-08-01 12:40:00,9.96,9.97,9.95,9.97,149916.8448562604,3.8084,3.8122,3.8046,3.8122,149916.8449
2006-08-01 12:45:00,9.96,9.97,9.96,9.96,268947.4934663816,3.8084,3.8122,3.8084,3.8084,268947.4935
2006-08-01 12:50:00,9.96,9.97,9.95,9.96,164647.1846044191,3.8084,3.8122,3.8046,3.8084,164647.1846
2006-08-01 12:55:00,9.96,9.97,9.96,9.97,100023.75861249704,3.8084,3.8122,3.8084,3.8122,100023.7586
2006-08-01 13:00:00,9.96,9.97,9.96,9.96,148253.74198146828,3.8084,3.8122,3.8084,3.8084,148253.742
2006-08-01 13:05:00,9.96,9.97,9.96,9.96,174863.38797814207,3.8084,3.8122,3.8084,3.8084,174863.388
2006-08-01 13:10:00,9.96,9.96,9.95,9.96,106676.17011166547,3.8084,3.8084,3.8046,3.8084,106676.1701
2006-08-01 13:15:00,9.96,9.96,9.94,9.94,132573.05773342837,3.8084,3.8084,3.8008,3.8008,132573.0577
2006-08-01 13:20:00,9.94,9.95,9.91,9.93,285103.3499643621,3.8008,3.8046,3.7893,3.7969,285103.35
2006-08-01 13:25:00,9.93,9.95,9.92,9.95,251366.12021857925,3.7969,3.8046,3.7931,3.8046,251366.1202
2006-08-01 13:30:00,9.95,9.95,9.92,9.92,301021.6203373723,3.8046,3.8046,3.7931,3.7931,301021.6203
2006-08-01 13:35:00,9.92,9.95,9.92,9.95,289379.9002138275,3.7931,3.8046,3.7931,3.8046,289379.9002
2006-08-01 13:40:00,9.95,9.95,9.94,9.95,196721.31147540984,3.8046,3.8046,3.8008,3.8046,196721.3115
2006-08-01 13:45:00,9.95,9.98,9.95,9.98,266096.45996673795,3.8046,3.8161,3.8046,3.8161,266096.46
2006-08-01 13:50:00,9.98,9.99,9.97,9.98,232596.8163459254,3.8161,3.8199,3.8122,3.8161,232596.8163
2006-08-01 13:55:00,9.98,9.98,9.96,9.98,197671.65597529104,3.8161,3.8161,3.8084,3.8161,197671.656
2006-08-01 14:00:00,9.98,10.0,9.98,9.98,196483.72535043955,3.8161,3.8237,3.8161,3.8161,196483.7254
2006-08-01 14:05:00,9.98,9.98,9.97,9.97,66761.70111665479,3.8161,3.8161,3.8122,3.8122,66761.7011
2006-08-01 14:10:00,9.97,9.98,9.96,9.97,353528.153955809,3.8122,3.8161,3.8084,3.8122,353528.154
2006-08-01 14:15:00,9.98,9.98,9.97,9.97,108814.4452363982,3.8161,3.8161,3.8122,3.8122,108814.4452
2006-08-01 14:20:00,9.97,9.99,9.96,9.96,623425.9919220718,3.8122,3.8199,3.8084,3.8084,623425.9919
2006-08-01 14:25:00,9.96,9.96,9.95,9.96,382276.0750772155,3.8084,3.8084,3.8046,3.8084,382276.0751
2006-08-01 14:30:00,9.96,9.96,9.92,9.94,611309.0995485864,3.8084,3.8084,3.7931,3.8008,611309.0995
2006-08-01 14:35:00,9.93,9.95,9.92,9.92,183416.4884770729,3.7969,3.8046,3.7931,3.7931,183416.4885
2006-08-01 14:40:00,9.92,9.92,9.89,9.92,576146.3530529817,3.7931,3.7931,3.7817,3.7931,576146.3531
2006-08-01 14:45:00,9.92,10.05,9.91,9.92,224756.47422190543,3.7931,3.8428,3.7893,3.7931,224756.4742
2006-08-01 14:50:00,9.92,9.94,9.92,9.94,301734.3787122832,3.7931,3.8008,3.7931,3.8008,301734.3787
2006-08-01 14:55:00,9.94,9.94,9.93,9.94,171299.59610358757,3.8008,3.8008,3.7969,3.8008,171299.5961
2006-08-01 15:00:00,9.93,9.94,9.91,9.93,233309.5747208363,3.7969,3.8008,3.7893,3.7969,233309.5747
2006-08-01 15:05:00,9.92,9.93,9.92,9.92,389641.24495129485,3.7931,3.7969,3.7931,3.7931,389641.245
2006-08-01 15:10:00,9.92,9.93,9.91,9.93,267997.1489665004,3.7931,3.7969,3.7893,3.7969,267997.149
2006-08-01 15:15:00,9.93,9.93,9.92,9.93,290092.6585887384,3.7969,3.7969,3.7931,3.7969,290092.6586
2006-08-01 15:20:00,9.94,9.97,9.92,9.92,492753.6231884058,3.8008,3.8122,3.7931,3.7931,492753.6232
2006-08-01 15:25:00,9.92,9.94,9.92,9.93,557377.0491803279,3.7931,3.8008,3.7931,3.7969,557377.0492
2006-08-01 15:30:00,9.93,9.96,9.93,9.95,344975.0534568781,3.7969,3.8084,3.7969,3.8046,344975.0535
2006-08-01 15:35:00,9.95,9.97,9.95,9.95,274411.9743406985,3.8046,3.8122,3.8046,3.8046,274411.9743
2006-08-01 15:40:00,9.95,9.96,9.95,9.95,344737.4673319078,3.8046,3.8084,3.8046,3.8046,344737.4673
2006-08-01 15:45:00,9.95,9.98,9.95,9.98,557377.0491803279,3.8046,3.8161,3.8046,3.8161,557377.0492
2006-08-01 15:50:00,9.98,9.98,9.95,9.96,772630.0784034212,3.8161,3.8161,3.8046,3.8084,772630.0784
2006-08-01 15:55:00,9.96,9.97,9.94,9.96,713708.7194107864,3.8084,3.8122,3.8008,3.8084,713708.7194
2006-08-02 09:30:00,9.98,10.01,9.95,9.97,1076502.7322404373,3.8161,3.8275,3.8046,3.8122,1076502.7322
2006-08-02 09:35:00,9.97,9.98,9.92,9.92,492516.03706343553,3.8122,3.8161,3.7931,3.7931,492516.0371
2006-08-02 09:40:00,9.92,9.95,9.91,9.95,335234.0223330958,3.7931,3.8046,3.7893,3.8046,335234.0223
2006-08-02 09:45:00,9.95,9.95,9.92,9.93,276550.2494654312,3.8046,3.8046,3.7931,3.7969,276550.2495
2006-08-02 09:50:00,9.93,9.95,9.92,9.93,306961.27346162987,3.7969,3.8046,3.7931,3.7969,306961.2735
2006-08-02 09:55:00,9.92,9.93,9.89,9.89,449988.1206937515,3.7931,3.7969,3.7817,3.7817,449988.1207
2006-08-02 10:00:00,9.89,9.91,9.88,9.9,352340.22333095747,3.7817,3.7893,3.7778,3.7855,352340.2233
2006-08-02 10:05:00,9.9,9.9,9.83,9.83,678783.5590401521,3.7855,3.7855,3.7587,3.7587,678783.559
2006-08-02 10:10:00,9.83,9.87,9.82,9.84,373722.9745782847,3.7587,3.774,3.7549,3.7625,373722.9746
2006-08-02 10:15:00,9.84,9.86,9.82,9.86,756949.3941553814,3.7625,3.7702,3.7549,3.7702,756949.3942
2006-08-02 10:20:00,9.86,9.89,9.85,9.87,563079.1161796151,3.7702,3.7817,3.7664,3.774,563079.1162
2006-08-02 10:25:00,9.87,9.92,9.87,9.89,725588.0256593016,3.774,3.7931,3.774,3.7817,725588.0257
2006-08-02 10:30:00,9.89,9.92,9.88,9.92,564742.2190544072,3.7817,3.7931,3.7778,3.7931,564742.2191
2006-08-02 10:35:00,9.91,9.92,9.9,9.91,662152.530292231,3.7893,3.7931,3.7855,3.7893,662152.5303
2006-08-02 10:40:00,9.9,9.9,9.88,9.88,422428.1301971965,3.7855,3.7855,3.7778,3.7778,422428.1302
2006-08-02 10:45:00,9.88,9.88,9.85,9.85,798764.5521501545,3.7778,3.7778,3.7664,3.7664,798764.5522
2006-08-02 10:50:00,9.85,9.87,9.83,9.86,370871.941078641,3.7664,3.774,3.7587,3.7702,370871.9411
2006-08-02 10:55:00,9.86,9.87,9.84,9.86,138987.88310762652,3.7702,3.774,3.7625,3.7702,138987.8831
2006-08-02 11:00:00,9.85,9.86,9.84,9.85,319553.3380850558,3.7664,3.7702,3.7625,3.7664,319553.3381
2006-08-02 11:05:00,9.85,9.89,9.85,9.87,430030.8861962461,3.7664,3.7817,3.7664,3.774,430030.8862
2006-08-02 11:10:00,9.87,9.93,9.87,9.9,354003.3262057496,3.774,3.7969,3.774,3.7855,354003.3262
2006-08-02 11:15:00,9.91,9.94,9.86,9.92,612021.8579234973,3.7893,3.8008,3.7702,3.7931,612021.8579
2006-08-02 11:20:00,9.92,9.95,9.9,9.9,557852.2214302685,3.7931,3.8046,3.7855,3.7855,557852.2214
2006-08-02 11:25:00,9.9,9.91,9.87,9.87,413637.4435732953,3.7855,3.7893,3.774,3.774,413637.4436
2006-08-02 11:30:00,9.88,9.89,9.87,9.89,333095.747208363,3.7778,3.7817,3.774,3.7817,333095.7472
2006-08-02 11:35:00,9.89,9.9,9.86,9.86,229745.78284628177,3.7817,3.7855,3.7702,3.7702,229745.7828
2006-08-02 11:40:00,9.86,9.87,9.85,9.86,495604.65668804944,3.7702,3.774,3.7664,3.7702,495604.6567
2006-08-02 11:45:00,9.86,9.91,9.86,9.91,406985.0320741269,3.7702,3.7893,3.7702,3.7893,406985.0321
2006-08-02 11:50:00,9.9,9.91,9.87,9.9,249465.43121881684,3.7855,3.7893,3.774,3.7855,249465.4312
2006-08-02 11:55:00,9.9,9.95,9.89,9.93,484675.6949394156,3.7855,3.8046,3.7817,3.7969,484675.6949
2006-08-02 12:00:00,9.94,9.96,9.92,9.95,816345.9253979567,3.8008,3.8084,3.7931,3.8046,816345.9254
2006-08-02 12:05:00,9.95,9.96,9.93,9.96,612021.8579234973,3.8046,3.8084,3.7969,3.8084,612021.8579
2006-08-02 12:10:00,9.96,9.96,9.9,9.91,556426.7046804467,3.8084,3.8084,3.7855,3.7893,556426.7047
2006-08-02 12:15:00,9.91,9.92,9.9,9.9,333570.91945830366,3.7893,3.7931,3.7855,3.7855,333570.9195
2006-08-02 12:20:00,9.9,9.92,9.89,9.92,154430.98123069614,3.7855,3.7931,3.7817,3.7931,154430.9812
2006-08-02 12:25:00,9.91,9.92,9.89,9.9,432644.33357091947,3.7893,3.7931,3.7817,3.7855,432644.3336
2006-08-02 12:30:00,9.9,9.9,9.87,9.89,239724.40009503445,3.7855,3.7855,3.774,3.7817,239724.4001
2006-08-02 12:35:00,9.89,9.89,9.88,9.89,152292.7061059634,3.7817,3.7817,3.7778,3.7817,152292.7061
2006-08-02 12:40:00,9.89,9.91,9.89,9.9,224756.47422190543,3.7817,3.7893,3.7817,3.7855,224756.4742
2006-08-02 12:45:00,9.9,9.9,9.89,9.89,124495.1294844381,3.7855,3.7855,3.7817,3.7817,124495.1295
2006-08-02 12:50:00,9.89,9.91,9.89,9.9,180090.28272748872,3.7817,3.7893,3.7817,3.7855,180090.2827
2006-08-02 12:55:00,9.91,9.91,9.88,9.9,350914.7065811357,3.7893,3.7893,3.7778,3.7855,350914.7066
2006-08-02 13:00:00,9.9,9.91,9.9,9.9,100498.93086243764,3.7855,3.7893,3.7855,3.7855,100498.9309
2006-08-02 13:05:00,9.9,9.9,9.87,9.87,365169.87407935376,3.7855,3.7855,3.774,3.774,365169.8741
2006-08-02 13:10:00,9.87,9.89,9.87,9.88,144452.36398194346,3.774,3.7817,3.774,3.7778,144452.364
2006-08-02 13:15:00,9.88,9.89,9.85,9.85,464005.7020669993,3.7778,3.7817,3.7664,3.7664,464005.7021
2006-08-02 13:20:00,9.85,9.87,9.84,9.86,367070.56307911617,3.7664,3.774,3.7625,3.7702,367070.5631
2006-08-02 13:25:00,9.85,9.88,9.85,9.87,157282.01473033975,3.7664,3.7778,3.7664,3.774,157282.0147
2006-08-02 13:30:00,9.87,9.87,9.85,9.87,238774.05559515324,3.774,3.774,3.7664,3.774,238774.0556
2006-08-02 13:35:00,9.87,9.89,9.87,9.87,459253.97956759325,3.774,3.7817,3.774,3.774,459253.9796
2006-08-02 13:40:00,9.88,9.89,9.87,9.87,575671.1808030411,3.7778,3.7817,3.774,3.774,575671.1808
2006-08-02 13:45:00,9.88,9.88,9.87,9.87,520551.1998099311,3.7778,3.7778,3.774,3.774,520551.1998
2006-08-02 13:50:00,9.88,9.89,9.87,9.89,401045.37894986937,3.7778,3.7817,3.774,3.7817,401045.3789
2006-08-02 13:55:00,9.89,9.89,9.84,9.84,782846.2817771442,3.7817,3.7817,3.7625,3.7625,782846.2818
2006-08-02 14:00:00,9.84,9.84,9.81,9.82,925160.370634355,3.7625,3.7625,3.7511,3.7549,925160.3706
2006-08-02 14:05:00,9.82,9.84,9.79,9.8,1210976.478973628,3.7549,3.7625,3.7434,3.7472,1210976.479
2006-08-02 14:10:00,9.8,9.85,9.77,9.78,904965.5500118792,3.7472,3.7664,3.7358,3.7396,904965.55
2006-08-02 14:15:00,9.78,9.89,9.78,9.79,481349.4891898313,3.7396,3.7817,3.7396,3.7434,481349.4892
2006-08-02 14:20:00,9.8,9.81,9.78,9.78,610833.9272986457,3.7472,3.7511,3.7396,3.7396,610833.9273
2006-08-02 14:25:00,9.78,9.78,9.74,9.76,1043715.8469945356,3.7396,3.7396,3.7243,3.7319,1043715.847
2006-08-02 14:30:00,9.75,9.87,9.74,9.74,956759.3252554052,3.7281,3.774,3.7243,3.7243,956759.3253
2006-08-02 14:35:00,9.74,9.74,9.69,9.7,1350201.9482062247,3.7243,3.7243,3.7052,3.709,1350201.9482
2006-08-02 14:40:00,9.7,9.72,9.63,9.66,2358755.0487051555,3.709,3.7166,3.6822,3.6937,2358755.0487
2006-08-02 14:45:00,9.66,9.67,9.63,9.65,1439059.1589451176,3.6937,3.6975,3.6822,3.6899,1439059.1589
2006-08-02 14:50:00,9.65,9.7,9.65,9.68,1304822.9983368972,3.6899,3.709,3.6899,3.7014,1304822.9983
2006-08-02 14:55:00,9.68,9.69,9.67,9.68,965787.5980042764,3.7014,3.7052,3.6975,3.7014,965787.598
2006-08-02 15:00:00,9.68,9.69,9.65,9.67,1382513.6612021858,3.7014,3.7052,3.6899,3.6975,1382513.6612
2006-08-02 15:05:00,9.66,9.68,9.65,9.68,914944.167260632,3.6937,3.7014,3.6899,3.7014,914944.1673
2006-08-02 15:10:00,9.68,9.68,9.65,9.66,1107388.9284865763,3.7014,3.7014,3.6899,3.6937,1107388.9285
2006-08-02 15:15:00,9.66,9.68,9.66,9.67,640294.6067949632,3.6937,3.7014,3.6937,3.6975,640294.6068
2006-08-02 15:20:00,9.67,9.69,9.66,9.67,970776.9066286528,3.6975,3.7052,3.6937,3.6975,970776.9066
2006-08-02 15:25:00,9.67,9.67,9.62,9.63,944167.2606319792,3.6975,3.6975,3.6784,3.6822,944167.2606
2006-08-02 15:30:00,9.63,9.67,9.63,9.66,1300308.8619624614,3.6822,3.6975,3.6822,3.6937,1300308.862
2006-08-02 15:35:00,9.66,9.68,9.65,9.66,1297695.414587788,3.6937,3.7014,3.6899,3.6937,1297695.4146
2006-08-02 15:40:00,9.66,9.68,9.65,9.66,1293181.2782133524,3.6937,3.7014,3.6899,3.6937,1293181.2782
2006-08-02 15:45:00,9.66,9.66,9.63,9.64,1383939.1779520076,3.6937,3.6937,3.6822,3.6861,1383939.178
2006-08-02 15:50:00,9.64,9.68,9.63,9.67,2267759.56284153,3.6861,3.7014,3.6822,3.6975,2267759.5628
2006-08-02 15:55:00,9.67,9.68,9.66,9.67,3290805.416963649,3.6975,3.7014,3.6937,3.6975,3290805.417
2006-08-03 09:30:00,9.63,9.71,9.61,9.69,1578759.800427655,3.6822,3.7128,3.6746,3.7052,1578759.8004
2006-08-03 09:35:00,9.69,9.83,9.69,9.81,1362081.25445474,3.7052,3.7587,3.7052,3.7511,1362081.2545
2006-08-03 09:40:00,9.81,9.82,9.77,9.81,817296.269897838,3.7511,3.7549,3.7358,3.7511,817296.2699
2006-08-03 09:45:00,9.81,9.87,9.81,9.85,750772.1549061534,3.7511,3.774,3.7511,3.7664,750772.1549
2006-08-03 09:50:00,9.85,9.87,9.82,9.84,771204.5616535995,3.7664,3.774,3.7549,3.7625,771204.5617
2006-08-03 09:55:00,9.84,9.84,9.78,9.8,596341.1736754574,3.7625,3.7625,3.7396,3.7472,596341.1737
2006-08-03 10:00:00,9.8,9.84,9.78,9.84,688762.1762889047,3.7472,3.7625,3.7396,3.7625,688762.1763
2006-08-03 10:05:00,9.84,9.88,9.84,9.87,703730.1021620338,3.7625,3.7778,3.7625,3.774,703730.1022
2006-08-03 10:10:00,9.87,9.92,9.85,9.92,1025659.3014967926,3.774,3.7931,3.7664,3.7931,1025659.3015
2006-08-03 10:15:00,9.92,9.92,9.89,9.9,821097.6478973628,3.7931,3.7931,3.7817,3.7855,821097.6479
2006-08-03 10:20:00,9.91,9.95,9.9,9.95,849845.5690187693,3.7893,3.8046,3.7855,3.8046,849845.569
2006-08-03 10:25:00,9.95,9.96,9.93,9.95,795438.3464005702,3.8046,3.8084,3.7969,3.8046,795438.3464
2006-08-03 10:30:00,9.95,9.97,9.92,9.97,903777.6193870278,3.8046,3.8122,3.7931,3.8122,903777.6194
2006-08-03 10:35:00,9.97,10.01,9.96,10.01,1149916.8448562603,3.8122,3.8275,3.8084,3.8275,1149916.8449
2006-08-03 10:40:00,10.01,10.06,10.01,10.05,1781420.7650273223,3.8275,3.8467,3.8275,3.8428,1781420.765
2006-08-03 10:45:00,10.06,10.09,10.05,10.08,1468995.0106913757,3.8467,3.8581,3.8428,3.8543,1468995.0107
2006-08-03 10:50:00,10.08,10.1,10.06,10.08,1172012.3544784985,3.8543,3.8619,3.8467,3.8543,1172012.3545
2006-08-03 10:55:00,10.08,10.11,10.04,10.1,1255405.0843430744,3.8543,3.8658,3.839,3.8619,1255405.0843
2006-08-03 11:00:00,10.11,10.16,10.1,10.15,1696840.104537895,3.8658,3.8849,3.8619,3.8811,1696840.1045
2006-08-03 11:05:00,10.15,10.19,10.11,10.11,1558564.9798051794,3.8811,3.8964,3.8658,3.8658,1558564.9798
2006-08-03 11:10:00,10.11,10.12,10.1,10.11,1002375.8612497032,3.8658,3.8696,3.8619,3.8658,1002375.8612
2006-08-03 11:15:00,10.11,10.11,10.07,10.1,1082917.5576146354,3.8658,3.8658,3.8505,3.8619,1082917.5576
2006-08-03 11:20:00,10.1,10.15,10.08,10.15,972202.4233784748,3.8619,3.8811,3.8543,3.8811,972202.4234
2006-08-03 11:25:00,10.15,10.16,10.11,10.13,552150.1544309813,3.8811,3.8849,3.8658,3.8734,552150.1544
2006-08-03 11:30:00,10.13,10.14,10.11,10.12,412924.6851983844,3.8734,3.8772,3.8658,3.8696,412924.6852
2006-08-03 11:35:00,10.12,10.13,10.08,10.09,400807.792824899,3.8696,3.8734,3.8543,3.8581,400807.7928
2006-08-03 11:40:00,10.1,10.1,10.08,10.08,294606.7949631741,3.8619,3.8619,3.8543,3.8543,294606.795
2006-08-03 11:45:00,10.08,10.13,10.08,10.12,467331.9078165835,3.8543,3.8734,3.8543,3.8696,467331.9078
2006-08-03 11:50:00,10.12,10.13,10.08,10.09,588500.8315514374,3.8696,3.8734,3.8543,3.8581,588500.8316
2006-08-03 11:55:00,10.1,10.12,10.09,10.1,839154.1933951058,3.8619,3.8696,3.8581,3.8619,839154.1934
2006-08-03 12:00:00,10.11,10.13,10.09,10.1,423378.4746970777,3.8658,3.8734,3.8581,3.8619,423378.4747
2006-08-03 12:05:00,10.11,10.13,10.1,10.12,205987.1703492516,3.8658,3.8734,3.8619,3.8696,205987.1703
2006-08-03 12:10:00,10.12,10.15,10.12,10.12,458303.6350677121,3.8696,3.8811,3.8696,3.8696,458303.6351
2006-08-03 12:15:00,10.12,10.14,10.1,10.14,423616.060822048,3.8696,3.8772,3.8619,3.8772,423616.0608
2006-08-03 12:20:00,10.14,10.14,10.12,10.12,352340.22333095747,3.8772,3.8772,3.8696,3.8696,352340.2233
2006-08-03 12:25:00,10.12,10.12,10.12,10.12,154668.56735566643,3.8696,3.8696,3.8696,3.8696,154668.5674
2006-08-03 12:30:00,10.12,10.17,10.12,10.17,688999.7624138751,3.8696,3.8887,3.8696,3.8887,688999.7624
2006-08-03 12:35:00,10.17,10.18,10.14,10.16,342836.7783321454,3.8887,3.8925,3.8772,3.8849,342836.7783
2006-08-03 12:40:00,10.16,10.18,10.15,10.17,399619.86220004753,3.8849,3.8925,3.8811,3.8887,399619.8622
2006-08-03 12:45:00,10.17,10.18,10.15,10.16,338322.6419577097,3.8887,3.8925,3.8811,3.8849,338322.642
2006-08-03 12:50:00,10.16,10.16,10.16,10.16,322641.9577096698,3.8849,3.8849,3.8849,3.8849,322641.9577
2006-08-03 12:55:00,10.16,10.19,10.16,10.19,820860.0617723925,3.8849,3.8964,3.8849,3.8964,820860.0618
2006-08-03 13:00:00,10.19,10.24,10.19,10.22,777381.8009028273,3.8964,3.9155,3.8964,3.9078,777381.8009
2006-08-03 13:05:00,10.22,10.23,10.2,10.22,883582.7987645522,3.9078,3.9117,3.9002,3.9078,883582.7988
2006-08-03 13:10:00,10.22,10.24,10.21,10.22,989308.6243763363,3.9078,3.9155,3.904,3.9078,989308.6244
2006-08-03 13:15:00,10.22,10.24,10.21,10.21,661202.1857923497,3.9078,3.9155,3.904,3.904,661202.1858
2006-08-03 13:20:00,10.21,10.21,10.19,10.21,470182.9413162272,3.904,3.904,3.8964,3.904,470182.9413
2006-08-03 13:25:00,10.21,10.22,10.18,10.19,355428.8429555714,3.904,3.9078,3.8925,3.8964,355428.843
2006-08-03 13:30:00,10.18,10.19,10.15,10.16,368733.6659539083,3.8925,3.8964,3.8811,3.8849,368733.666
2006-08-03 13:35:00,10.16,10.17,10.16,10.17,162508.90947968638,3.8849,3.8887,3.8849,3.8887,162508.9095
2006-08-03 13:40:00,10.17,10.18,10.16,10.16,201235.4478498456,3.8887,3.8925,3.8849,3.8849,201235.4478
2006-08-03 13:45:00,10.16,10.18,10.16,10.17,372297.4578284628,3.8849,3.8925,3.8849,3.8887,372297.4578
2006-08-03 13:50:00,10.17,10.2,10.17,10.2,346875.7424566405,3.8887,3.9002,3.8887,3.9002,346875.7425
2006-08-03 13:55:00,10.2,10.21,10.19,10.19,269897.8379662628,3.9002,3.904,3.8964,3.8964,269897.838
2006-08-03 14:00:00,10.19,10.2,10.19,10.2,447374.67331907817,3.8964,3.9002,3.8964,3.9002,447374.6733
2006-08-03 14:05:00,10.19,10.2,10.16,10.17,355666.4290805417,3.8964,3.9002,3.8849,3.8887,355666.4291
2006-08-03 14:10:00,10.17,10.18,10.16,10.18,340936.089332383,3.8887,3.8925,3.8849,3.8925,340936.0893
2006-08-03 14:15:00,10.18,10.19,10.14,10.14,296982.6562128772,3.8925,3.8964,3.8772,3.8772,296982.6562
2006-08-03 14:20:00,10.14,10.15,10.1,10.11,367545.7353290568,3.8772,3.8811,3.8619,3.8658,367545.7353
2006-08-03 14:25:00,10.11,10.14,10.11,10.13,282727.48871465906,3.8658,3.8772,3.8658,3.8734,282727.4887
2006-08-03 14:30:00,10.14,10.14,10.12,10.12,185792.34972677595,3.8772,3.8772,3.8696,3.8696,185792.3497
2006-08-03 14:35:00,10.13,10.13,10.11,10.12,229983.3689712521,3.8734,3.8734,3.8658,3.8696,229983.369
2006-08-03 14:40:00,10.12,10.13,10.11,10.12,200047.51722499405,3.8696,3.8734,3.8658,3.8696,200047.5172
2006-08-03 14:45:00,10.12,10.12,10.11,10.11,259681.6345925398,3.8696,3.8696,3.8658,3.8658,259681.6346
2006-08-03 14:50:00,10.11,10.19,10.11,10.17,648372.5350439535,3.8658,3.8964,3.8658,3.8887,648372.535
2006-08-03 14:55:00,10.18,10.19,10.17,10.19,471608.458066049,3.8925,3.8964,3.8887,3.8964,471608.4581
2006-08-03 15:00:00,10.19,10.2,10.17,10.19,1313613.6849607984,3.8964,3.9002,3.8887,3.8964,1313613.685
2006-08-03 15:05:00,10.19,10.19,10.16,10.16,290567.83083867904,3.8964,3.8964,3.8849,3.8849,290567.8308
2006-08-03 15:10:00,10.17,10.17,10.14,10.14,276550.2494654312,3.8887,3.8887,3.8772,3.8772,276550.2495
2006-08-03 15:15:00,10.14,10.17,10.14,10.17,169636.49322879544,3.8772,3.8887,3.8772,3.8887,169636.4932
2006-08-03 15:20:00,10.17,10.17,10.13,10.15,407697.7904490378,3.8887,3.8887,3.8734,3.8811,407697.7904
2006-08-03 15:25:00,10.16,10.16,10.13,10.13,137562.3663578047,3.8849,3.8849,3.8734,3.8734,137562.3664
2006-08-03 15:30:00,10.14,10.14,10.13,10.14,320741.26870990737,3.8772,3.8772,3.8734,3.8772,320741.2687
2006-08-03 15:35:00,10.14,10.14,10.08,10.12,684010.4537894987,3.8772,3.8772,3.8543,3.8696,684010.4538
2006-08-03 15:40:00,10.11,10.14,10.11,10.13,356379.18745545263,3.8658,3.8772,3.8658,3.8734,356379.1875
2006-08-03 15:45:00,10.12,10.14,10.09,10.1,966025.1841292467,3.8696,3.8772,3.8581,3.8619,966025.1841
2006-08-03 15:50:00,10.1,10.13,10.1,10.11,1309574.7208363032,3.8619,3.8734,3.8619,3.8658,1309574.7208
2006-08-03 15:55:00,10.11,10.13,10.09,10.13,1389166.0727013545,3.8658,3.8734,3.8581,3.8734,1389166.0727
2006-08-04 09:30:00,10.33,10.49,10.33,10.47,2816821.097647897,3.9499,4.0111,3.9499,4.0034,2816821.0976
2006-08-04 09:35:00,10.48,10.52,10.36,10.52,2238536.469470183,4.0073,4.0225,3.9614,4.0225,2238536.4695
2006-08-04 09:40:00,10.52,10.64,10.48,10.54,3065573.7704918035,4.0225,4.0684,4.0073,4.0302,3065573.7705
2006-08-04 09:45:00,10.54,10.58,10.54,10.57,1109052.0313613685,4.0302,4.0455,4.0302,4.0417,1109052.0314
2006-08-04 09:50:00,10.57,10.63,10.33,10.51,2061297.2202423376,4.0417,4.0646,3.9499,4.0187,2061297.2202
2006-08-04 09:55:00,10.51,10.52,10.46,10.5,1219054.407222618,4.0187,4.0225,3.9996,4.0149,1219054.4072
2006-08-04 10:00:00,10.5,10.54,10.48,10.49,982656.212877168,4.0149,4.0302,4.0073,4.0111,982656.2129
2006-08-04 10:05:00,10.49,10.5,10.46,10.48,758374.9109052032,4.0111,4.0149,3.9996,4.0073,758374.9109
2006-08-04 10:10:00,10.48,10.51,10.44,10.48,834402.4708956997,4.0073,4.0187,3.992,4.0073,834402.4709
2006-08-04 10:15:00,10.48,10.49,10.44,10.44,655737.7049180327,4.0073,4.0111,3.992,3.992,655737.7049
2006-08-04 10:20:00,10.44,10.86,10.42,10.46,1017343.787122832,3.992,4.1526,3.9843,3.9996,1017343.7871
2006-08-04 10:25:00,10.46,10.47,10.44,10.45,430743.64457115706,3.9996,4.0034,3.992,3.9958,430743.6446
2006-08-04 10:30:00,10.45,10.47,10.44,10.46,511998.09931100026,3.9958,4.0034,3.992,3.9996,511998.0993
2006-08-04 10:35:00,10.46,10.46,10.42,10.44,916132.0978854836,3.9996,3.9996,3.9843,3.992,916132.0979
2006-08-04 10:40:00,10.44,10.46,10.43,10.45,376574.0080779283,3.992,3.9996,3.9881,3.9958,376574.0081
2006-08-04 10:45:00,10.45,10.45,10.43,10.44,352340.22333095747,3.9958,3.9958,3.9881,3.992,352340.2233
2006-08-04 10:50:00,10.43,10.46,10.43,10.45,814682.8225231647,3.9881,3.9996,3.9881,3.9958,814682.8225
2006-08-04 10:55:00,10.45,10.46,10.44,10.44,244476.1225944405,3.9958,3.9996,3.992,3.992,244476.1226
2006-08-04 11:00:00,10.45,10.47,10.44,10.46,368258.4937039677,3.9958,4.0034,3.992,3.9996,368258.4937
2006-08-04 11:05:00,10.46,10.48,10.45,10.47,415062.9603231172,3.9996,4.0073,3.9958,4.0034,415062.9603
2006-08-04 11:10:00,10.47,10.47,10.47,10.47,272511.2853409361,4.0034,4.0034,4.0034,4.0034,272511.2853
2006-08-04 11:15:00,10.47,10.5,10.47,10.47,727013.5424091233,4.0034,4.0149,4.0034,4.0034,727013.5424
2006-08-04 11:20:00,10.47,10.51,10.47,10.5,664528.391541934,4.0034,4.0187,4.0034,4.0149,664528.3915
2006-08-04 11:25:00,10.5,10.5,10.49,10.5,279401.2829650748,4.0149,4.0149,4.0111,4.0149,279401.283
2006-08-04 11:30:00,10.49,10.51,10.49,10.5,356379.18745545263,4.0111,4.0187,4.0111,4.0149,356379.1875
2006-08-04 11:35:00,10.5,10.51,10.49,10.49,457590.87669280113,4.0149,4.0187,4.0111,4.0111,457590.8767
2006-08-04 11:40:00,10.5,10.5,10.47,10.47,264908.52934188646,4.0149,4.0149,4.0034,4.0034,264908.5293
2006-08-04 11:45:00,10.47,10.48,10.44,10.44,324542.6467094322,4.0034,4.0073,3.992,3.992,324542.6467
2006-08-04 11:50:00,10.44,10.44,10.41,10.43,734616.298408173,3.992,3.992,3.9805,3.9881,734616.2984
2006-08-04 11:55:00,10.42,10.42,10.39,10.4,454977.4293181278,3.9843,3.9843,3.9728,3.9767,454977.4293
2006-08-04 12:00:00,10.4,10.43,10.39,10.41,434069.8503207413,3.9767,3.9881,3.9728,3.9805,434069.8503
2006-08-04 12:05:00,10.41,10.42,10.38,10.38,318840.57971014496,3.9805,3.9843,3.969,3.969,318840.5797
2006-08-04 12:10:00,10.38,10.4,10.38,10.39,301971.9648372535,3.969,3.9767,3.969,3.9728,301971.9648
2006-08-04 12:15:00,10.39,10.39,10.34,10.36,683060.1092896175,3.9728,3.9728,3.9537,3.9614,683060.1093
2006-08-04 12:20:00,10.36,10.36,10.32,10.32,337134.7113328582,3.9614,3.9614,3.9461,3.9461,337134.7113
2006-08-04 12:25:00,10.32,10.37,10.32,10.36,631028.7479211214,3.9461,3.9652,3.9461,3.9614,631028.7479
2006-08-04 12:30:00,10.36,10.36,10.35,10.35,309574.72083630314,3.9614,3.9614,3.9575,3.9575,309574.7208
2006-08-04 12:35:00,10.35,10.35,10.3,10.31,281539.5580898076,3.9575,3.9575,3.9384,3.9422,281539.5581
2006-08-04 12:40:00,10.31,10.32,10.3,10.31,462342.5991922072,3.9422,3.9461,3.9384,3.9422,462342.5992
2006-08-04 12:45:00,10.3,10.32,10.3,10.31,130197.19648372536,3.9384,3.9461,3.9384,3.9422,130197.1965
2006-08-04 12:50:00,10.32,10.33,10.28,10.28,423616.060822048,3.9461,3.9499,3.9308,3.9308,423616.0608
2006-08-04 12:55:00,10.28,10.3,10.27,10.3,230458.5412211927,3.9308,3.9384,3.927,3.9384,230458.5412
2006-08-04 13:00:00,10.3,10.32,10.29,10.32,430268.4723212164,3.9384,3.9461,3.9346,3.9461,430268.4723
2006-08-04 13:05:00,10.32,10.34,10.32,10.32,350914.7065811357,3.9461,3.9537,3.9461,3.9461,350914.7066
2006-08-04 13:10:00,10.32,10.32,10.24,10.27,397244.0009503445,3.9461,3.9461,3.9155,3.927,397244.001
2006-08-04 13:15:00,10.26,10.29,10.24,10.28,598717.0349251603,3.9231,3.9346,3.9155,3.9308,598717.0349
2006-08-04 13:20:00,10.28,10.28,10.21,10.21,540508.4343074365,3.9308,3.9308,3.904,3.904,540508.4343
2006-08-04 13:25:00,10.21,10.23,10.19,10.22,532192.9199334759,3.904,3.9117,3.8964,3.9078,532192.9199
2006-08-04 13:30:00,10.22,10.23,10.21,10.21,417913.9938227608,3.9078,3.9117,3.904,3.904,417913.9938
2006-08-04 13:35:00,10.21,10.22,10.19,10.19,210976.478973628,3.904,3.9078,3.8964,3.8964,210976.479
2006-08-04 13:40:00,10.19,10.24,10.19,10.22,322404.3715846995,3.8964,3.9155,3.8964,3.9078,322404.3716
2006-08-04 13:45:00,10.22,10.24,10.22,10.23,247327.1560940841,3.9078,3.9155,3.9078,3.9117,247327.1561
2006-08-04 13:50:00,10.24,10.24,10.21,10.21,209075.78997386555,3.9155,3.9155,3.904,3.904,209075.79
2006-08-04 13:55:00,10.21,10.21,10.19,10.19,236160.60822047992,3.904,3.904,3.8964,3.8964,236160.6082
2006-08-04 14:00:00,10.19,10.24,10.16,10.23,438821.5728201473,3.8964,3.9155,3.8849,3.9117,438821.5728
2006-08-04 14:05:00,10.23,10.24,10.2,10.23,395343.3119505821,3.9117,3.9155,3.9002,3.9117,395343.312
2006-08-04 14:10:00,10.23,10.25,10.21,10.22,359705.3932050368,3.9117,3.9193,3.904,3.9078,359705.3932
2006-08-04 14:15:00,10.22,10.23,10.21,10.23,627227.3699215966,3.9078,3.9117,3.904,3.9117,627227.3699
2006-08-04 14:20:00,10.24,10.26,10.21,10.22,430030.8861962461,3.9155,3.9231,3.904,3.9078,430030.8862
2006-08-04 14:25:00,10.22,10.23,10.21,10.22,225706.8187217867,3.9078,3.9117,3.904,3.9078,225706.8187
2006-08-04 14:30:00,10.22,10.24,10.21,10.24,333570.91945830366,3.9078,3.9155,3.904,3.9155,333570.9195
2006-08-04 14:35:00,10.24,10.25,10.24,10.24,362081.2544547399,3.9155,3.9193,3.9155,3.9155,362081.2545
2006-08-04 14:40:00,10.24,10.25,10.21,10.21,146590.6391066762,3.9155,3.9193,3.904,3.904,146590.6391
2006-08-04 14:45:00,10.21,10.24,10.21,10.24,328819.19695889764,3.904,3.9155,3.904,3.9155,328819.197
2006-08-04 14:50:00,10.24,10.24,10.17,10.19,425754.3359467808,3.9155,3.9155,3.8887,3.8964,425754.3359
2006-08-04 14:55:00,10.19,10.19,10.15,10.16,481587.07531480165,3.8964,3.8964,3.8811,3.8849,481587.0753
2006-08-04 15:00:00,10.16,10.17,10.12,10.13,519363.2691850796,3.8849,3.8887,3.8696,3.8734,519363.2692
2006-08-04 15:05:00,10.12,10.15,10.11,10.15,607745.3076740318,3.8696,3.8811,3.8658,3.8811,607745.3077
2006-08-04 15:10:00,10.15,10.16,10.13,10.15,480874.31693989073,3.8811,3.8849,3.8734,3.8811,480874.3169
2006-08-04 15:15:00,10.16,10.16,10.14,10.14,338322.6419577097,3.8849,3.8849,3.8772,3.8772,338322.642
2006-08-04 15:20:00,10.14,10.16,10.14,10.15,360418.1515799477,3.8772,3.8849,3.8772,3.8811,360418.1516
2006-08-04 15:25:00,10.15,10.21,10.15,10.18,552387.7405559515,3.8811,3.904,3.8811,3.8925,552387.7406
2006-08-04 15:30:00,10.19,10.19,10.16,10.16,303159.895462105,3.8964,3.8964,3.8849,3.8849,303159.8955
2006-08-04 15:35:00,10.16,10.17,10.14,10.17,543597.0539320504,3.8849,3.8887,3.8772,3.8887,543597.0539
2006-08-04 15:40:00,10.17,10.18,10.14,10.14,519363.2691850796,3.8887,3.8925,3.8772,3.8772,519363.2692
2006-08-04 15:45:00,10.14,10.16,10.13,10.15,562841.5300546448,3.8772,3.8849,3.8734,3.8811,562841.5301
2006-08-04 15:50:00,10.15,10.18,10.15,10.17,633167.0230458542,3.8811,3.8925,3.8811,3.8887,633167.023
2006-08-04 15:55:00,10.17,10.19,10.16,10.19,695177.0016631029,3.8887,3.8964,3.8849,3.8964,695177.0017
2006-08-07 09:30:00,10.19,10.26,10.11,10.14,1068424.803991447,3.8964,3.9231,3.8658,3.8772,1068424.804
2006-08-07 09:35:00,10.14,10.16,10.08,10.09,448562.60394392966,3.8772,3.8849,3.8543,3.8581,448562.6039
2006-08-07 09:40:00,10.09,10.1,10.07,10.07,367070.56307911617,3.8581,3.8619,3.8505,3.8505,367070.5631
2006-08-07 09:45:00,10.07,10.14,10.05,10.12,554763.6018056546,3.8505,3.8772,3.8428,3.8696,554763.6018
2006-08-07 09:50:00,10.12,10.12,10.1,10.1,357804.7042052744,3.8696,3.8696,3.8619,3.8619,357804.7042
2006-08-07 09:55:00,10.1,10.13,10.09,10.13,400095.0344499881,3.8619,3.8734,3.8581,3.8734,400095.0344
2006-08-07 10:00:00,10.13,10.17,10.13,10.15,555951.5324305061,3.8734,3.8887,3.8734,3.8811,555951.5324
2006-08-07 10:05:00,10.16,10.17,10.14,10.14,343549.53670705634,3.8849,3.8887,3.8772,3.8772,343549.5367
2006-08-07 10:10:00,10.14,10.23,10.14,10.22,792349.7267759563,3.8772,3.9117,3.8772,3.9078,792349.7268
2006-08-07 10:15:00,10.22,10.23,10.16,10.16,661439.7719173201,3.9078,3.9117,3.8849,3.8849,661439.7719
2006-08-07 10:20:00,10.17,10.19,10.16,10.18,340223.3309574721,3.8887,3.8964,3.8849,3.8925,340223.331
2006-08-07 10:25:00,10.18,10.19,10.16,10.16,204561.6535994298,3.8925,3.8964,3.8849,3.8849,204561.6536
2006-08-07 10:30:00,10.16,10.17,10.15,10.17,232359.2302209551,3.8849,3.8887,3.8811,3.8887,232359.2302
2006-08-07 10:35:00,10.17,10.18,10.14,10.14,302684.7232121644,3.8887,3.8925,3.8772,3.8772,302684.7232
2006-08-07 10:40:00,10.14,10.16,10.14,10.14,291993.3475885008,3.8772,3.8849,3.8772,3.8772,291993.3476
2006-08-07 10:45:00,10.14,10.14,10.12,10.14,260869.5652173913,3.8772,3.8772,3.8696,3.8772,260869.5652
2006-08-07 10:50:00,10.14,10.17,10.14,10.15,212164.40959847943,3.8772,3.8887,3.8772,3.8811,212164.4096
2006-08-07 10:55:00,10.15,10.16,10.13,10.13,186267.52197671653,3.8811,3.8849,3.8734,3.8734,186267.522
2006-08-07 11:00:00,10.13,10.14,10.12,10.12,241149.91684485623,3.8734,3.8772,3.8696,3.8696,241149.9168
2006-08-07 11:05:00,10.12,10.14,10.1,10.11,261582.3235923022,3.8696,3.8772,3.8619,3.8658,261582.3236
2006-08-07 11:10:00,10.11,10.14,10.11,10.13,466143.977191732,3.8658,3.8772,3.8658,3.8734,466143.9772
2006-08-07 11:15:00,10.12,10.14,10.11,10.14,155618.91185554763,3.8696,3.8772,3.8658,3.8772,155618.9119
2006-08-07 11:20:00,10.14,10.19,10.14,10.18,396768.8287004039,3.8772,3.8964,3.8772,3.8925,396768.8287
2006-08-07 11:25:00,10.18,10.19,10.16,10.16,234497.50534568785,3.8925,3.8964,3.8849,3.8849,234497.5053
2006-08-07 11:30:00,10.16,10.16,10.13,10.13,514373.9605607032,3.8849,3.8849,3.8734,3.8734,514373.9606
2006-08-07 11:35:00,10.13,10.17,10.13,10.16,243525.7780945593,3.8734,3.8887,3.8734,3.8849,243525.7781
2006-08-07 11:40:00,10.16,10.16,10.13,10.14,222143.02684723213,3.8849,3.8849,3.8734,3.8772,222143.0268
2006-08-07 11:45:00,10.14,10.19,10.14,10.16,266571.6322166785,3.8772,3.8964,3.8772,3.8849,266571.6322
2006-08-07 11:50:00,10.16,10.17,10.14,10.14,242100.26134473743,3.8849,3.8887,3.8772,3.8772,242100.2613
2006-08-07 11:55:00,10.14,10.14,10.13,10.14,67949.6317415063,3.8772,3.8772,3.8734,3.8772,67949.6317
2006-08-07 12:00:00,10.14,10.15,10.12,10.12,269897.8379662628,3.8772,3.8811,3.8696,3.8696,269897.838
2006-08-07 12:05:00,10.12,10.13,10.11,10.13,102637.20598717035,3.8696,3.8734,3.8658,3.8734,102637.206
2006-08-07 12:10:00,10.13,10.13,10.12,10.12,113328.58161083392,3.8734,3.8734,3.8696,3.8696,113328.5816
2006-08-07 12:15:00,10.12,10.13,10.12,10.12,118555.47636018058,3.8696,3.8734,3.8696,3.8696,118555.4764
2006-08-07 12:20:00,10.12,10.13,10.11,10.12,147778.56973152768,3.8696,3.8734,3.8658,3.8696,147778.5697
2006-08-07 12:25:00,10.12,10.12,10.11,10.12,52268.94749346638,3.8696,3.8696,3.8658,3.8696,52268.9475
2006-08-07 12:30:00,10.12,10.13,10.11,10.11,87669.28011404134,3.8696,3.8734,3.8658,3.8658,87669.2801
2006-08-07 12:35:00,10.12,10.13,10.11,10.13,77453.07674031837,3.8696,3.8734,3.8658,3.8734,77453.0767
2006-08-07 12:40:00,10.13,10.17,10.13,10.14,380375.3860774531,3.8734,3.8887,3.8734,3.8772,380375.3861
2006-08-07 12:45:00,10.15,10.16,10.14,10.14,187217.86647659776,3.8811,3.8849,3.8772,3.8772,187217.8665
2006-08-07 12:50:00,10.14,10.14,10.12,10.13,168448.56260394392,3.8772,3.8772,3.8696,3.8734,168448.5626
2006-08-07 12:55:00,10.13,10.16,10.13,10.15,75789.97386552625,3.8734,3.8849,3.8734,3.8811,75789.9739
2006-08-07 13:00:00,10.15,10.16,10.12,10.13,278213.3523402233,3.8811,3.8849,3.8696,3.8734,278213.3523
2006-08-07 13:05:00,10.13,10.13,10.12,10.13,54644.8087431694,3.8734,3.8734,3.8696,3.8734,54644.8087
2006-08-07 13:10:00,10.13,10.14,10.12,10.14,40864.813494891896,3.8734,3.8772,3.8696,3.8772,40864.8135
2006-08-07 13:15:00,10.14,10.14,10.12,10.12,88619.62461392255,3.8772,3.8772,3.8696,3.8696,88619.6246
2006-08-07 13:20:00,10.12,10.13,10.12,10.12,70800.66524114992,3.8696,3.8734,3.8696,3.8696,70800.6652
2006-08-07 13:25:00,10.12,10.14,10.12,10.14,114516.51223568544,3.8696,3.8772,3.8696,3.8772,114516.5122
2006-08-07 13:30:00,10.14,10.15,10.14,10.14,137799.952482775,3.8772,3.8811,3.8772,3.8772,137799.9525
2006-08-07 13:35:00,10.14,10.14,10.12,10.13,116179.61511047756,3.8772,3.8772,3.8696,3.8734,116179.6151
2006-08-07 13:40:00,10.13,10.13,10.12,10.13,127108.57685911145,3.8734,3.8734,3.8696,3.8734,127108.5769
2006-08-07 13:45:00,10.13,10.13,10.12,10.13,84343.07436445712,3.8734,3.8734,3.8696,3.8734,84343.0744
2006-08-07 13:50:00,10.12,10.14,10.12,10.14,91945.83036350676,3.8696,3.8772,3.8696,3.8772,91945.8304
2006-08-07 13:55:00,10.14,10.15,10.12,10.12,173913.04347826086,3.8772,3.8811,3.8696,3.8696,173913.0435
2006-08-07 14:00:00,10.12,10.13,10.12,10.12,226419.57709669755,3.8696,3.8734,3.8696,3.8696,226419.5771
2006-08-07 14:05:00,10.12,10.13,10.12,10.12,175813.73247802327,3.8696,3.8734,3.8696,3.8696,175813.7325
2006-08-07 14:10:00,10.12,10.12,10.11,10.12,87194.10786410073,3.8696,3.8696,3.8658,3.8696,87194.1079
2006-08-07 14:15:00,10.12,10.13,10.09,10.1,300071.2758374911,3.8696,3.8734,3.8581,3.8619,300071.2758
2006-08-07 14:20:00,10.1,10.1,10.08,10.08,370871.941078641,3.8619,3.8619,3.8543,3.8543,370871.9411
2006-08-07 14:25:00,10.08,10.1,10.07,10.1,420289.8550724638,3.8543,3.8619,3.8505,3.8619,420289.8551
2006-08-07 14:30:00,10.09,10.1,10.07,10.07,267997.1489665004,3.8581,3.8619,3.8505,3.8505,267997.149
2006-08-07 14:35:00,10.08,10.11,10.08,10.08,214302.68472321212,3.8543,3.8658,3.8543,3.8543,214302.6847
2006-08-07 14:40:00,10.08,10.08,10.06,10.08,227369.9215965788,3.8543,3.8543,3.8467,3.8543,227369.9216
2006-08-07 14:45:00,10.08,10.11,10.08,10.09,218579.2349726776,3.8543,3.8658,3.8543,3.8581,218579.235
2006-08-07 14:50:00,10.09,10.1,10.08,10.08,160608.22047992397,3.8581,3.8619,3.8543,3.8543,160608.2205
2006-08-07 14:55:00,10.08,10.08,10.08,10.08,142314.08885721074,3.8543,3.8543,3.8543,3.8543,142314.0889
2006-08-07 15:00:00,10.08,10.09,10.07,10.08,353290.56783083867,3.8543,3.8581,3.8505,3.8543,353290.5678
2006-08-07 15:05:00,10.08,10.08,10.05,10.08,394392.9674507009,3.8543,3.8543,3.8428,3.8543,394392.9675
2006-08-07 15:10:00,10.08,10.1,10.08,10.1,365645.0463292944,3.8543,3.8619,3.8543,3.8619,365645.0463
2006-08-07 15:15:00,10.09,10.11,10.09,10.1,227845.09384651936,3.8581,3.8658,3.8581,3.8619,227845.0938
2006-08-07 15:20:00,10.1,10.11,10.1,10.1,178902.3521026372,3.8619,3.8658,3.8619,3.8619,178902.3521
2006-08-07 15:25:00,10.1,10.12,10.1,10.1,480161.5585649798,3.8619,3.8696,3.8619,3.8619,480161.5586
2006-08-07 15:30:00,10.1,10.15,10.09,10.14,526966.0251841292,3.8619,3.8811,3.8581,3.8772,526966.0252
2006-08-07 15:35:00,10.14,10.15,10.13,10.14,353052.9817058684,3.8772,3.8811,3.8734,3.8772,353052.9817
2006-08-07 15:40:00,10.14,10.14,10.12,10.13,350201.9482062248,3.8772,3.8772,3.8696,3.8734,350201.9482
2006-08-07 15:45:00,10.12,10.16,10.12,10.14,401520.55119980994,3.8696,3.8849,3.8696,3.8772,401520.5512
2006-08-07 15:50:00,10.14,10.15,10.13,10.13,615823.2359230221,3.8772,3.8811,3.8734,3.8734,615823.2359
2006-08-07 15:55:00,10.13,10.16,10.11,10.16,724162.5089094797,3.8734,3.8849,3.8658,3.8849,724162.5089
2006-08-08 09:30:00,10.17,10.21,10.16,10.18,704680.4466619149,3.8887,3.904,3.8849,3.8925,704680.4467
2006-08-08 09:35:00,10.18,10.18,10.16,10.16,435732.95319553337,3.8925,3.8925,3.8849,3.8849,435732.9532
2006-08-08 09:40:00,10.16,10.17,10.15,10.17,302922.3093371347,3.8849,3.8887,3.8811,3.8887,302922.3093
2006-08-08 09:45:00,10.17,10.18,10.15,10.17,371109.5272036113,3.8887,3.8925,3.8811,3.8887,371109.5272
2006-08-08 09:50:00,10.16,10.22,10.16,10.21,531480.161558565,3.8849,3.9078,3.8849,3.904,531480.1616
2006-08-08 09:55:00,10.21,10.22,10.19,10.21,486813.97006414825,3.904,3.9078,3.8964,3.904,486813.9701
2006-08-08 10:00:00,10.21,10.24,10.21,10.21,760513.1860299358,3.904,3.9155,3.904,3.904,760513.186
2006-08-08 10:05:00,10.21,10.24,10.19,10.22,401045.37894986937,3.904,3.9155,3.8964,3.9078,401045.3789
2006-08-08 10:10:00,10.21,10.24,10.21,10.24,225706.8187217867,3.904,3.9155,3.904,3.9155,225706.8187
2006-08-08 10:15:00,10.24,10.25,10.22,10.25,620812.5445473985,3.9155,3.9193,3.9078,3.9193,620812.5445
2006-08-08 10:20:00,10.24,10.27,10.23,10.26,697552.8629128059,3.9155,3.927,3.9117,3.9231,697552.8629
2006-08-08 10:25:00,10.26,10.32,10.26,10.31,677358.0422903303,3.9231,3.9461,3.9231,3.9422,677358.0423
2006-08-08 10:30:00,10.31,10.31,10.27,10.27,375148.4913281064,3.9422,3.9422,3.927,3.927,375148.4913
2006-08-08 10:35:00,10.27,10.28,10.26,10.27,346638.15633167024,3.927,3.9308,3.9231,3.927,346638.1563
2006-08-08 10:40:00,10.27,10.3,10.27,10.3,369684.0104537895,3.927,3.9384,3.927,3.9384,369684.0105
2006-08-08 10:45:00,10.3,10.31,10.28,10.29,352340.22333095747,3.9384,3.9422,3.9308,3.9346,352340.2233
2006-08-08 10:50:00,10.3,10.3,10.29,10.29,217391.30434782608,3.9384,3.9384,3.9346,3.9346,217391.3043
2006-08-08 10:55:00,10.29,10.35,10.29,10.35,695177.0016631029,3.9346,3.9575,3.9346,3.9575,695177.0017
2006-08-08 11:00:00,10.35,10.35,10.31,10.32,481349.4891898313,3.9575,3.9575,3.9422,3.9461,481349.4892
2006-08-08 11:05:00,10.33,10.35,10.32,10.34,552625.3266809218,3.9499,3.9575,3.9461,3.9537,552625.3267
2006-08-08 11:10:00,10.34,10.34,10.31,10.32,621525.3029223094,3.9537,3.9537,3.9422,3.9461,621525.3029
2006-08-08 11:15:00,10.32,10.35,10.31,10.34,825849.3703967688,3.9461,3.9575,3.9422,3.9537,825849.3704
2006-08-08 11:20:00,10.33,10.34,10.32,10.34,533143.264433357,3.9499,3.9537,3.9461,3.9537,533143.2644
2006-08-08 11:25:00,10.34,10.38,10.33,10.36,1021382.7512473272,3.9537,3.969,3.9499,3.9614,1021382.7512
2006-08-08 11:30:00,10.37,10.37,10.34,10.35,491803.2786885246,3.9652,3.9652,3.9537,3.9575,491803.2787
2006-08-08 11:35:00,10.35,10.37,10.35,10.36,198859.58660014256,3.9575,3.9652,3.9575,3.9614,198859.5866
2006-08-08 11:40:00,10.36,10.37,10.35,10.35,297933.0007127584,3.9614,3.9652,3.9575,3.9575,297933.0007
2006-08-08 11:45:00,10.35,10.37,10.35,10.36,206937.51484913283,3.9575,3.9652,3.9575,3.9614,206937.5148
2006-08-08 11:50:00,10.36,10.36,10.35,10.35,296982.6562128772,3.9614,3.9614,3.9575,3.9575,296982.6562
2006-08-08 11:55:00,10.36,10.36,10.35,10.36,134473.74673319078,3.9614,3.9614,3.9575,3.9614,134473.7467
2006-08-08 12:00:00,10.36,10.36,10.35,10.35,140413.39985744833,3.9614,3.9614,3.9575,3.9575,140413.3999
2006-08-08 12:05:00,10.35,10.36,10.32,10.35,442622.95081967214,3.9575,3.9614,3.9461,3.9575,442622.9508
2006-08-08 12:10:00,10.35,10.35,10.35,10.35,631028.7479211214,3.9575,3.9575,3.9575,3.9575,631028.7479
2006-08-08 12:15:00,10.35,10.36,10.35,10.35,335709.19458303635,3.9575,3.9614,3.9575,3.9575,335709.1946
2006-08-08 12:20:00,10.35,10.38,10.35,10.38,616060.8220479924,3.9575,3.969,3.9575,3.969,616060.822
2006-08-08 12:25:00,10.38,10.4,10.38,10.38,941553.8132573058,3.969,3.9767,3.969,3.969,941553.8133
2006-08-08 12:30:00,10.38,10.39,10.35,10.35,330244.7137087194,3.969,3.9728,3.9575,3.9575,330244.7137
2006-08-08 12:35:00,10.36,10.36,10.35,10.35,163221.6678545973,3.9614,3.9614,3.9575,3.9575,163221.6679
2006-08-08 12:40:00,10.35,10.36,10.35,10.36,109764.7897362794,3.9575,3.9614,3.9575,3.9614,109764.7897
2006-08-08 12:45:00,10.36,10.38,10.36,10.37,258256.117842718,3.9614,3.969,3.9614,3.9652,258256.1178
2006-08-08 12:50:00,10.37,10.38,10.37,10.37,196958.8976003801,3.9652,3.969,3.9652,3.9652,196958.8976
2006-08-08 12:55:00,10.37,10.38,10.37,10.37,119030.64861012118,3.9652,3.969,3.9652,3.9652,119030.6486
2006-08-08 13:00:00,10.38,10.38,10.37,10.38,263007.84034212405,3.969,3.969,3.9652,3.969,263007.8403
2006-08-08 13:05:00,10.38,10.39,10.38,10.39,270848.182466144,3.969,3.9728,3.969,3.9728,270848.1825
2006-08-08 13:10:00,10.39,10.39,10.38,10.39,203611.30909954853,3.9728,3.9728,3.969,3.9728,203611.3091
2006-08-08 13:15:00,10.39,10.4,10.39,10.39,287716.79733903543,3.9728,3.9767,3.9728,3.9728,287716.7973
2006-08-08 13:20:00,10.39,10.4,10.38,10.38,437871.2283202661,3.9728,3.9767,3.969,3.969,437871.2283
2006-08-08 13:25:00,10.38,10.38,10.38,10.38,214065.09859824184,3.969,3.969,3.969,3.969,214065.0986
2006-08-08 13:30:00,10.38,10.39,10.38,10.38,155856.49798051795,3.969,3.9728,3.969,3.969,155856.498
2006-08-08 13:35:00,10.38,10.39,10.37,10.38,339272.9864575909,3.969,3.9728,3.9652,3.969,339272.9865
2006-08-08 13:40:00,10.38,10.38,10.38,10.38,287241.6250890948,3.969,3.969,3.969,3.969,287241.6251
2006-08-08 13:45:00,10.38,10.39,10.37,10.39,197434.06985032075,3.969,3.9728,3.9652,3.9728,197434.0699
2006-08-08 13:50:00,10.39,10.39,10.38,10.38,309574.72083630314,3.9728,3.9728,3.969,3.969,309574.7208
2006-08-08 13:55:00,10.39,10.39,10.38,10.39,221905.44072226185,3.9728,3.9728,3.969,3.9728,221905.4407
2006-08-08 14:00:00,10.39,10.4,10.39,10.4,430743.64457115706,3.9728,3.9767,3.9728,3.9767,430743.6446
2006-08-08 14:05:00,10.4,10.4,10.36,10.38,957234.4975053456,3.9767,3.9767,3.9614,3.969,957234.4975
2006-08-08 14:10:00,10.38,10.44,10.38,10.43,808505.5832739369,3.969,3.992,3.969,3.9881,808505.5833
2006-08-08 14:15:00,10.43,10.46,10.39,10.44,1437396.0560703254,3.9881,3.9996,3.9728,3.992,1437396.0561
2006-08-08 14:20:00,10.44,10.46,10.35,10.35,2627940.1282965075,3.992,3.9996,3.9575,3.9575,2627940.1283
2006-08-08 14:25:00,10.36,10.43,10.35,10.4,1894274.174388216,3.9614,3.9881,3.9575,3.9767,1894274.1744
2006-08-08 14:30:00,10.4,10.43,10.37,10.4,1323354.7160845806,3.9767,3.9881,3.9652,3.9767,1323354.7161
2006-08-08 14:35:00,10.4,10.43,10.39,10.41,830601.0928961749,3.9767,3.9881,3.9728,3.9805,830601.0929
2006-08-08 14:40:00,10.41,10.61,10.41,10.46,1675932.5255405086,3.9805,4.057,3.9805,3.9996,1675932.5255
2006-08-08 14:45:00,10.46,10.49,10.43,10.49,1073651.6987407936,3.9996,4.0111,3.9881,4.0111,1073651.6987
2006-08-08 14:50:00,10.49,10.49,10.43,10.44,1091233.071988596,4.0111,4.0111,3.9881,3.992,1091233.072
2006-08-08 14:55:00,10.44,10.44,10.41,10.43,728439.0591589451,3.992,3.992,3.9805,3.9881,728439.0592
2006-08-08 15:00:00,10.43,10.46,10.42,10.44,1150629.6032311714,3.9881,3.9996,3.9843,3.992,1150629.6032
2006-08-08 15:05:00,10.45,10.48,10.44,10.46,1007365.1698740794,3.9958,4.0073,3.992,3.9996,1007365.1699
2006-08-08 15:10:00,10.46,10.48,10.43,10.44,901876.9303872654,3.9996,4.0073,3.9881,3.992,901876.9304
2006-08-08 15:15:00,10.44,10.46,10.44,10.46,588738.4176764077,3.992,3.9996,3.992,3.9996,588738.4177
2006-08-08 15:20:00,10.46,10.46,10.43,10.45,809931.1000237586,3.9996,3.9996,3.9881,3.9958,809931.1
2006-08-08 15:25:00,10.45,10.49,10.45,10.48,1071275.8374910906,3.9958,4.0111,3.9958,4.0073,1071275.8375
2006-08-08 15:30:00,10.49,10.49,10.46,10.46,1015443.0981230696,4.0111,4.0111,3.9996,3.9996,1015443.0981
2006-08-08 15:35:00,10.47,10.47,10.4,10.41,1187217.8664765975,4.0034,4.0034,3.9767,3.9805,1187217.8665
2006-08-08 15:40:00,10.41,10.46,10.4,10.46,921121.4065098598,3.9805,3.9996,3.9767,3.9996,921121.4065
2006-08-08 15:45:00,10.46,10.62,10.46,10.6,3071038.2513661203,3.9996,4.0608,3.9996,4.0531,3071038.2514
2006-08-08 15:50:00,10.59,10.64,10.59,10.61,3511047.75481112,4.0493,4.0684,4.0493,4.057,3511047.7548
2006-08-08 15:55:00,10.61,10.64,10.57,10.57,3285103.349964362,4.057,4.0684,4.0417,4.0417,3285103.35
2006-08-09 09:30:00,10.74,10.78,10.67,10.69,2445949.1565692564,4.1067,4.122,4.0799,4.0875,2445949.1566
2006-08-09 09:35:00,10.7,10.72,10.69,10.7,1405797.1014492754,4.0914,4.099,4.0875,4.0914,1405797.1014
2006-08-09 09:40:00,10.7,10.7,10.56,10.61,1265858.8738417677,4.0914,4.0914,4.0378,4.057,1265858.8738
2006-08-09 09:45:00,10.61,10.63,10.55,10.62,1435495.3670705631,4.057,4.0646,4.034,4.0608,1435495.3671
2006-08-09 09:50:00,10.62,10.63,10.51,10.55,1600142.5516749823,4.0608,4.0646,4.0187,4.034,1600142.5517
2006-08-09 09:55:00,10.55,10.55,10.46,10.51,1160370.6343549537,4.034,4.034,3.9996,4.0187,1160370.6344
2006-08-09 10:00:00,10.51,10.52,10.47,10.48,574958.4224281302,4.0187,4.0225,4.0034,4.0073,574958.4224
2006-08-09 10:05:00,10.48,10.53,10.48,10.51,490140.1758137325,4.0073,4.0264,4.0073,4.0187,490140.1758
2006-08-09 10:10:00,10.51,10.51,10.49,10.5,227132.33547160847,4.0187,4.0187,4.0111,4.0149,227132.3355
2006-08-09 10:15:00,10.51,10.51,10.47,10.48,533618.4366832977,4.0187,4.0187,4.0034,4.0073,533618.4367
2006-08-09 10:20:00,10.47,10.52,10.47,10.51,420289.8550724638,4.0034,4.0225,4.0034,4.0187,420289.8551
2006-08-09 10:25:00,10.51,10.52,10.49,10.5,344499.88120693754,4.0187,4.0225,4.0111,4.0149,344499.8812
2006-08-09 10:30:00,10.5,10.51,10.47,10.48,452126.3958184842,4.0149,4.0187,4.0034,4.0073,452126.3958
2006-08-09 10:35:00,10.48,10.48,10.46,10.48,609645.9966737942,4.0073,4.0073,3.9996,4.0073,609645.9967
2006-08-09 10:40:00,10.48,10.48,10.42,10.48,753148.0161558565,4.0073,4.0073,3.9843,4.0073,753148.0162
2006-08-09 10:45:00,10.47,10.48,10.45,10.48,420527.4411974341,4.0034,4.0073,3.9958,4.0073,420527.4412
2006-08-09 10:50:00,10.48,10.52,10.48,10.5,387740.5559515325,4.0073,4.0225,4.0073,4.0149,387740.556
2006-08-09 10:55:00,10.5,10.51,10.48,10.5,143502.01948206226,4.0149,4.0187,4.0073,4.0149,143502.0195
2006-08-09 11:00:00,10.5,10.52,10.5,10.52,349251.6037063436,4.0149,4.0225,4.0149,4.0225,349251.6037
2006-08-09 11:05:00,10.52,10.56,10.51,10.56,663815.6331670231,4.0225,4.0378,4.0187,4.0378,663815.6332
2006-08-09 11:10:00,10.56,10.59,10.52,10.58,741031.1237823712,4.0378,4.0493,4.0225,4.0455,741031.1238
2006-08-09 11:15:00,10.58,10.59,10.55,10.55,522451.8888096935,4.0455,4.0493,4.034,4.034,522451.8888
2006-08-09 11:20:00,10.56,10.6,10.53,10.59,424566.4053219292,4.0378,4.0531,4.0264,4.0493,424566.4053
2006-08-09 11:25:00,10.59,10.6,10.56,10.58,312900.9265858874,4.0493,4.0531,4.0378,4.0455,312900.9266
2006-08-09 11:30:00,10.59,10.61,10.58,10.59,352340.22333095747,4.0493,4.057,4.0455,4.0493,352340.2233
2006-08-09 11:35:00,10.59,10.6,10.56,10.59,336421.9529579473,4.0493,4.0531,4.0378,4.0493,336421.953
2006-08-09 11:40:00,10.58,10.61,10.57,10.59,459491.56569256354,4.0455,4.057,4.0417,4.0493,459491.5657
2006-08-09 11:45:00,10.59,10.6,10.58,10.59,263245.42646709434,4.0493,4.0531,4.0455,4.0493,263245.4265
2006-08-09 11:50:00,10.59,10.62,10.59,10.62,396056.070325493,4.0493,4.0608,4.0493,4.0608,396056.0703
2006-08-09 11:55:00,10.62,10.62,10.61,10.61,286766.4528391542,4.0608,4.0608,4.057,4.057,286766.4528
2006-08-09 12:00:00,10.62,10.62,10.57,10.57,448087.4316939891,4.0608,4.0608,4.0417,4.0417,448087.4317
2006-08-09 12:05:00,10.57,10.62,10.57,10.61,294131.6227132336,4.0417,4.0608,4.0417,4.057,294131.6227
2006-08-09 12:10:00,10.62,10.62,10.59,10.59,194107.8641007365,4.0608,4.0608,4.0493,4.0493,194107.8641
2006-08-09 12:15:00,10.59,10.59,10.57,10.58,190781.6583511523,4.0493,4.0493,4.0417,4.0455,190781.6584
2006-08-09 12:20:00,10.58,10.59,10.57,10.59,262057.4958422428,4.0455,4.0493,4.0417,4.0493,262057.4958
2006-08-09 12:25:00,10.59,10.61,10.59,10.6,89569.96911380376,4.0493,4.057,4.0493,4.0531,89569.9691
2006-08-09 12:30:00,10.6,10.6,10.59,10.59,118555.47636018058,4.0531,4.0531,4.0493,4.0493,118555.4764
2006-08-09 12:35:00,10.59,10.59,10.56,10.57,209075.78997386555,4.0493,4.0493,4.0378,4.0417,209075.79
2006-08-09 12:40:00,10.57,10.57,10.55,10.55,127583.74910905203,4.0417,4.0417,4.034,4.034,127583.7491
2006-08-09 12:45:00,10.55,10.55,10.52,10.52,291043.0030886196,4.034,4.034,4.0225,4.0225,291043.0031
2006-08-09 12:50:00,10.52,10.54,10.51,10.53,417676.4076977905,4.0225,4.0302,4.0187,4.0264,417676.4077
2006-08-09 12:55:00,10.53,10.53,10.51,10.52,107626.51461154668,4.0264,4.0264,4.0187,4.0225,107626.5146
2006-08-09 13:00:00,10.52,10.52,10.48,10.51,299833.6897125208,4.0225,4.0225,4.0073,4.0187,299833.6897
2006-08-09 13:05:00,10.51,10.53,10.5,10.5,166072.7013542409,4.0187,4.0264,4.0149,4.0149,166072.7014
2006-08-09 13:10:00,10.5,10.51,10.49,10.5,172725.11285340937,4.0149,4.0187,4.0111,4.0149,172725.1129
2006-08-09 13:15:00,10.5,10.5,10.48,10.48,421002.61344737466,4.0149,4.0149,4.0073,4.0073,421002.6134
2006-08-09 13:20:00,10.48,10.48,10.44,10.44,1033024.471370872,4.0073,4.0073,3.992,3.992,1033024.4714
2006-08-09 13:25:00,10.44,10.45,10.44,10.44,514373.9605607032,3.992,3.9958,3.992,3.992,514373.9606
2006-08-09 13:30:00,10.44,10.45,10.43,10.44,337847.46970776905,3.992,3.9958,3.9881,3.992,337847.4697
2006-08-09 13:35:00,10.44,10.45,10.43,10.44,330482.2998336897,3.992,3.9958,3.9881,3.992,330482.2998
2006-08-09 13:40:00,10.45,10.47,10.44,10.46,594440.484675695,3.9958,4.0034,3.992,3.9996,594440.4847
2006-08-09 13:45:00,10.46,10.47,10.43,10.45,517937.7524352578,3.9996,4.0034,3.9881,3.9958,517937.7524
2006-08-09 13:50:00,10.45,10.46,10.43,10.46,305298.17058683775,3.9958,3.9996,3.9881,3.9996,305298.1706
2006-08-09 13:55:00,10.46,10.47,10.44,10.44,222380.6129722024,3.9996,4.0034,3.992,3.992,222380.613
2006-08-09 14:00:00,10.44,10.44,10.4,10.4,448800.1900689,3.992,3.992,3.9767,3.9767,448800.1901
2006-08-09 14:05:00,10.4,10.44,10.4,10.43,460441.9101924448,3.9767,3.992,3.9767,3.9881,460441.9102
2006-08-09 14:10:00,10.44,10.44,10.41,10.41,368496.079828938,3.992,3.992,3.9805,3.9805,368496.0798
2006-08-09 14:15:00,10.42,10.42,10.4,10.4,314564.0294606795,3.9843,3.9843,3.9767,3.9767,314564.0295
2006-08-09 14:20:00,10.4,10.48,10.4,10.46,739843.1931575196,3.9767,4.0073,3.9767,3.9996,739843.1932
2006-08-09 14:25:00,10.46,10.46,10.44,10.46,669042.5279163697,3.9996,3.9996,3.992,3.9996,669042.5279
2006-08-09 14:30:00,10.46,10.46,10.45,10.46,344975.0534568781,3.9996,3.9996,3.9958,3.9996,344975.0535
2006-08-09 14:35:00,10.46,10.48,10.46,10.48,379425.0415775719,3.9996,4.0073,3.9996,4.0073,379425.0416
2006-08-09 14:40:00,10.48,10.51,10.48,10.48,591114.2789261107,4.0073,4.0187,4.0073,4.0073,591114.2789
2006-08-09 14:45:00,10.48,10.49,10.45,10.45,311712.9959610359,4.0073,4.0111,3.9958,3.9958,311712.996
2006-08-09 14:50:00,10.45,10.45,10.43,10.44,293418.86433832266,3.9958,3.9958,3.9881,3.992,293418.8643
2006-08-09 14:55:00,10.44,10.46,10.42,10.43,296745.07008790685,3.992,3.9996,3.9843,3.9881,296745.0701
2006-08-09 15:00:00,10.43,10.44,10.4,10.43,464480.8743169399,3.9881,3.992,3.9767,3.9881,464480.8743
2006-08-09 15:05:00,10.43,10.44,10.41,10.41,479211.2140650986,3.9881,3.992,3.9805,3.9805,479211.2141
2006-08-09 15:10:00,10.41,10.43,10.41,10.42,261582.3235923022,3.9805,3.9881,3.9805,3.9843,261582.3236
2006-08-09 15:15:00,10.42,10.44,10.42,10.43,283202.6609645997,3.9843,3.992,3.9843,3.9881,283202.661
2006-08-09 15:20:00,10.43,10.44,10.4,10.4,391066.7617011167,3.9881,3.992,3.9767,3.9767,391066.7617
2006-08-09 15:25:00,10.4,10.43,10.4,10.4,404609.17082442384,3.9767,3.9881,3.9767,3.9767,404609.1708
2006-08-09 15:30:00,10.4,10.43,10.4,10.4,653361.8436683298,3.9767,3.9881,3.9767,3.9767,653361.8437
2006-08-09 15:35:00,10.4,10.42,10.38,10.39,692088.382038489,3.9767,3.9843,3.969,3.9728,692088.382
2006-08-09 15:40:00,10.39,10.39,10.37,10.38,503682.5849370397,3.9728,3.9728,3.9652,3.969,503682.5849
2006-08-09 15:45:00,10.38,10.39,10.36,10.37,372535.0439534331,3.969,3.9728,3.9614,3.9652,372535.044
2006-08-09 15:50:00,10.37,10.37,10.32,10.32,1125920.64623426,3.9652,3.9652,3.9461,3.9461,1125920.6462
2006-08-09 15:55:00,10.32,10.36,10.32,10.35,1114278.9261107151,3.9461,3.9614,3.9461,3.9575,1114278.9261
2006-08-10 09:30:00,10.31,10.39,10.29,10.38,890947.9686386315,3.9422,3.9728,3.9346,3.969,890947.9686
2006-08-10 09:35:00,10.38,10.44,10.29,10.3,643858.3986695177,3.969,3.992,3.9346,3.9384,643858.3987
2006-08-10 09:40:00,10.3,10.35,10.3,10.32,421715.3718222856,3.9384,3.9575,3.9384,3.9461,421715.3718
2006-08-10 09:45:00,10.32,10.41,10.32,10.4,767878.3559040152,3.9461,3.9805,3.9461,3.9767,767878.3559
2006-08-10 09:50:00,10.4,10.46,10.36,10.46,680209.0757899738,3.9767,3.9996,3.9614,3.9996,680209.0758
2006-08-10 09:55:00,10.46,10.46,10.43,10.43,598004.2765502494,3.9996,3.9996,3.9881,3.9881,598004.2766
2006-08-10 10:00:00,10.43,10.43,10.39,10.43,458541.2211926824,3.9881,3.9881,3.9728,3.9881,458541.2212
2006-08-10 10:05:00,10.43,10.43,10.39,10.41,427892.61107151344,3.9881,3.9881,3.9728,3.9805,427892.6111
2006-08-10 10:10:00,10.41,10.43,10.4,10.42,291280.5892135899,3.9805,3.9881,3.9767,3.9843,291280.5892
2006-08-10 10:15:00,10.42,10.46,10.42,10.43,492753.6231884058,3.9843,3.9996,3.9843,3.9881,492753.6232
2006-08-10 10:20:00,10.43,10.43,10.4,10.41,373247.802328344,3.9881,3.9881,3.9767,3.9805,373247.8023
2006-08-10 10:25:00,10.41,10.45,10.39,10.44,311000.237586125,3.9805,3.9958,3.9728,3.992,311000.2376
2006-08-10 10:30:00,10.44,10.48,10.42,10.46,319553.3380850558,3.992,4.0073,3.9843,3.9996,319553.3381
2006-08-10 10:35:00,10.46,10.5,10.43,10.44,536707.0563079116,3.9996,4.0149,3.9881,3.992,536707.0563
2006-08-10 10:40:00,10.44,10.48,10.4,10.45,591351.865051081,3.992,4.0073,3.9767,3.9958,591351.8651
2006-08-10 10:45:00,10.45,10.45,10.35,10.4,412924.6851983844,3.9958,3.9958,3.9575,3.9767,412924.6852
2006-08-10 10:50:00,10.39,10.4,10.36,10.38,230696.12734616292,3.9728,3.9767,3.9614,3.969,230696.1273
2006-08-10 10:55:00,10.38,10.43,10.38,10.43,237110.95272036115,3.969,3.9881,3.969,3.9881,237110.9527
2006-08-10 11:00:00,10.42,10.43,10.4,10.43,62960.32311712996,3.9843,3.9881,3.9767,3.9881,62960.3231
2006-08-10 11:05:00,10.43,10.48,10.43,10.46,284865.76383939176,3.9881,4.0073,3.9881,3.9996,284865.7638
2006-08-10 11:10:00,10.46,10.47,10.44,10.46,241625.0890947969,3.9996,4.0034,3.992,3.9996,241625.0891
2006-08-10 11:15:00,10.46,10.49,10.43,10.44,347350.9147065812,3.9996,4.0111,3.9881,3.992,347350.9147
2006-08-10 11:20:00,10.44,10.45,10.39,10.42,230220.9550962224,3.992,3.9958,3.9728,3.9843,230220.9551
2006-08-10 11:25:00,10.42,10.43,10.4,10.43,105250.65336184368,3.9843,3.9881,3.9767,3.9881,105250.6534
2006-08-10 11:30:00,10.43,10.43,10.38,10.4,191969.5889760038,3.9881,3.9881,3.969,3.9767,191969.589
2006-08-10 11:35:00,10.4,10.41,10.38,10.38,126395.81848420051,3.9767,3.9805,3.969,3.969,126395.8185
2006-08-10 11:40:00,10.38,10.39,10.37,10.38,69375.1484913281,3.969,3.9728,3.9652,3.969,69375.1485
2006-08-10 11:45:00,10.38,10.42,10.38,10.4,115704.44286053696,3.969,3.9843,3.969,3.9767,115704.4429
2006-08-10 11:50:00,10.41,10.41,10.38,10.4,81967.2131147541,3.9805,3.9805,3.969,3.9767,81967.2131
2006-08-10 11:55:00,10.4,10.44,10.4,10.42,81729.62698978379,3.9767,3.992,3.9767,3.9843,81729.627
2006-08-10 12:00:00,10.42,10.43,10.39,10.4,239724.40009503445,3.9843,3.9881,3.9728,3.9767,239724.4001
2006-08-10 12:05:00,10.4,10.4,10.39,10.4,93133.76098835828,3.9767,3.9767,3.9728,3.9767,93133.761
2006-08-10 12:10:00,10.4,10.41,10.4,10.4,99311.00023758612,3.9767,3.9805,3.9767,3.9767,99311.0002
2006-08-10 12:15:00,10.4,10.42,10.4,10.41,148966.5003563792,3.9767,3.9843,3.9767,3.9805,148966.5004
2006-08-10 12:20:00,10.42,10.43,10.41,10.42,119980.99311000238,3.9843,3.9881,3.9805,3.9843,119980.9931
2006-08-10 12:25:00,10.42,10.44,10.42,10.43,137324.7802328344,3.9843,3.992,3.9843,3.9881,137324.7802
2006-08-10 12:30:00,10.43,10.46,10.43,10.46,188405.79710144928,3.9881,3.9996,3.9881,3.9996,188405.7971
2006-08-10 12:35:00,10.46,10.46,10.42,10.43,100974.10311237824,3.9996,3.9996,3.9843,3.9881,100974.1031
2006-08-10 12:40:00,10.43,10.45,10.42,10.43,142551.67498218105,3.9881,3.9958,3.9843,3.9881,142551.675
2006-08-10 12:45:00,10.43,10.43,10.41,10.41,190306.4861012117,3.9881,3.9881,3.9805,3.9805,190306.4861
2006-08-10 12:50:00,10.41,10.43,10.41,10.43,133998.57448325018,3.9805,3.9881,3.9805,3.9881,133998.5745
2006-08-10 12:55:00,10.43,10.45,10.42,10.42,123782.3711095272,3.9881,3.9958,3.9843,3.9843,123782.3711
2006-08-10 13:00:00,10.42,10.43,10.4,10.4,78878.59349014018,3.9843,3.9881,3.9767,3.9767,78878.5935
2006-08-10 13:05:00,10.4,10.42,10.4,10.4,121881.6821097648,3.9767,3.9843,3.9767,3.9767,121881.6821
2006-08-10 13:10:00,10.4,10.43,10.4,10.4,99073.41411261582,3.9767,3.9881,3.9767,3.9767,99073.4141
2006-08-10 13:15:00,10.4,10.4,10.39,10.4,178664.76597766692,3.9767,3.9767,3.9728,3.9767,178664.766
2006-08-10 13:20:00,10.4,10.4,10.38,10.38,198384.414350202,3.9767,3.9767,3.969,3.969,198384.4144
2006-08-10 13:25:00,10.38,10.4,10.38,10.39,141601.33048229985,3.969,3.9767,3.969,3.9728,141601.3305
2006-08-10 13:30:00,10.39,10.41,10.38,10.41,133048.22998336898,3.9728,3.9805,3.969,3.9805,133048.23
2006-08-10 13:35:00,10.41,10.44,10.4,10.43,276075.07721549063,3.9805,3.992,3.9767,3.9881,276075.0772
2006-08-10 13:40:00,10.43,10.44,10.42,10.44,279638.8690900452,3.9881,3.992,3.9843,3.992,279638.8691
2006-08-10 13:45:00,10.44,10.44,10.4,10.41,109527.2036113091,3.992,3.992,3.9767,3.9805,109527.2036
2006-08-10 13:50:00,10.42,10.42,10.4,10.4,121644.09598479448,3.9843,3.9843,3.9767,3.9767,121644.096
2006-08-10 13:55:00,10.4,10.42,10.4,10.42,98360.65573770492,3.9767,3.9843,3.9767,3.9843,98360.6557
2006-08-10 14:00:00,10.42,10.46,10.42,10.44,400807.792824899,3.9843,3.9996,3.9843,3.992,400807.7928
2006-08-10 14:05:00,10.44,10.46,10.42,10.44,369446.4243288192,3.992,3.9996,3.9843,3.992,369446.4243
2006-08-10 14:10:00,10.44,10.46,10.44,10.44,114991.68448562604,3.992,3.9996,3.992,3.992,114991.6845
2006-08-10 14:15:00,10.45,10.46,10.43,10.43,210263.72059871705,3.9958,3.9996,3.9881,3.9881,210263.7206
2006-08-10 14:20:00,10.43,10.44,10.42,10.44,98598.24186267522,3.9881,3.992,3.9843,3.992,98598.2419
2006-08-10 14:25:00,10.44,10.46,10.43,10.43,210976.478973628,3.992,3.9996,3.9881,3.9881,210976.479
2006-08-10 14:30:00,10.43,10.44,10.42,10.42,168448.56260394392,3.9881,3.992,3.9843,3.9843,168448.5626
2006-08-10 14:35:00,10.42,10.43,10.42,10.42,166072.7013542409,3.9843,3.9881,3.9843,3.9843,166072.7014
2006-08-10 14:40:00,10.42,10.43,10.42,10.42,310287.47921121406,3.9843,3.9881,3.9843,3.9843,310287.4792
2006-08-10 14:45:00,10.42,10.42,10.39,10.4,325492.9912093134,3.9843,3.9843,3.9728,3.9767,325492.9912
2006-08-10 14:50:00,10.4,10.43,10.39,10.41,174625.80185317178,3.9767,3.9881,3.9728,3.9805,174625.8019
2006-08-10 14:55:00,10.41,10.41,10.38,10.39,197909.24210026136,3.9805,3.9805,3.969,3.9728,197909.2421
2006-08-10 15:00:00,10.39,10.42,10.38,10.4,290330.2447137087,3.9728,3.9843,3.969,3.9767,290330.2447
2006-08-10 15:05:00,10.4,10.43,10.39,10.4,279638.8690900452,3.9767,3.9881,3.9728,3.9767,279638.8691
2006-08-10 15:10:00,10.4,10.4,10.4,10.4,79116.17961511048,3.9767,3.9767,3.9767,3.9767,79116.1796
2006-08-10 15:15:00,10.4,10.43,10.4,10.42,347113.32858161087,3.9767,3.9881,3.9767,3.9843,347113.3286
2006-08-10 15:20:00,10.42,10.43,10.4,10.4,336421.9529579473,3.9843,3.9881,3.9767,3.9767,336421.953
2006-08-10 15:25:00,10.4,10.4,10.38,10.39,186980.28035162747,3.9767,3.9767,3.969,3.9728,186980.2804
2006-08-10 15:30:00,10.39,10.43,10.39,10.42,129009.26585887384,3.9728,3.9881,3.9728,3.9843,129009.2659
2006-08-10 15:35:00,10.42,10.45,10.41,10.43,374198.1468282252,3.9843,3.9958,3.9805,3.9881,374198.1468
2006-08-10 15:40:00,10.43,10.46,10.43,10.46,371109.5272036113,3.9881,3.9996,3.9881,3.9996,371109.5272
2006-08-10 15:45:00,10.46,10.47,10.45,10.46,359467.80708006653,3.9996,4.0034,3.9958,3.9996,359467.8071
2006-08-10 15:50:00,10.46,10.47,10.44,10.44,313376.098835828,3.9996,4.0034,3.992,3.992,313376.0988
2006-08-10 15:55:00,10.44,10.45,10.43,10.44,431693.9890710383,3.992,3.9958,3.9881,3.992,431693.9891
2006-08-11 09:30:00,10.5,10.52,10.4,10.42,832026.6096459967,4.0149,4.0225,3.9767,3.9843,832026.6096
2006-08-11 09:35:00,10.41,10.43,10.4,10.4,411736.7545735329,3.9805,3.9881,3.9767,3.9767,411736.7546
2006-08-11 09:40:00,10.4,10.42,10.4,10.4,367308.1492040865,3.9767,3.9843,3.9767,3.9767,367308.1492
2006-08-11 09:45:00,10.41,10.41,10.35,10.35,583986.6951770016,3.9805,3.9805,3.9575,3.9575,583986.6952
2006-08-11 09:50:00,10.35,10.38,10.3,10.3,706343.5495367071,3.9575,3.969,3.9384,3.9384,706343.5495
2006-08-11 09:55:00,10.3,10.32,10.29,10.3,679971.4896650036,3.9384,3.9461,3.9346,3.9384,679971.4897
2006-08-11 10:00:00,10.29,10.3,10.24,10.25,626989.7837966263,3.9346,3.9384,3.9155,3.9193,626989.7838
2006-08-11 10:05:00,10.25,10.28,10.25,10.27,528153.9558089807,3.9193,3.9308,3.9193,3.927,528153.9558
2006-08-11 10:10:00,10.27,10.27,10.25,10.25,330007.1275837491,3.927,3.927,3.9193,3.9193,330007.1276
2006-08-11 10:15:00,10.25,10.26,10.23,10.25,545497.7429318128,3.9193,3.9231,3.9117,3.9193,545497.7429
2006-08-11 10:20:00,10.26,10.29,10.25,10.26,667854.5972915182,3.9231,3.9346,3.9193,3.9231,667854.5973
2006-08-11 10:25:00,10.25,10.26,10.24,10.25,391541.93395105726,3.9193,3.9231,3.9155,3.9193,391541.934
2006-08-11 10:30:00,10.25,10.26,10.24,10.26,300071.2758374911,3.9193,3.9231,3.9155,3.9231,300071.2758
2006-08-11 10:35:00,10.26,10.27,10.25,10.27,397956.7593252554,3.9231,3.927,3.9193,3.927,397956.7593
2006-08-11 10:40:00,10.27,10.28,10.25,10.26,441910.1924447612,3.927,3.9308,3.9193,3.9231,441910.1924
2006-08-11 10:45:00,10.25,10.26,10.24,10.25,225944.4048467569,3.9193,3.9231,3.9155,3.9193,225944.4048
2006-08-11 10:50:00,10.25,10.26,10.24,10.25,263007.84034212405,3.9193,3.9231,3.9155,3.9193,263007.8403
2006-08-11 10:55:00,10.25,10.27,10.24,10.27,402470.8956996912,3.9193,3.927,3.9155,3.927,402470.8957
2006-08-11 11:00:00,10.25,10.27,10.22,10.25,433119.5058208601,3.9193,3.927,3.9078,3.9193,433119.5058
2006-08-11 11:05:00,10.25,10.26,10.24,10.24,760750.7721549062,3.9193,3.9231,3.9155,3.9155,760750.7722
2006-08-11 11:10:00,10.24,10.25,10.22,10.24,482062.2475647422,3.9155,3.9193,3.9078,3.9155,482062.2476
2006-08-11 11:15:00,10.23,10.24,10.18,10.19,697552.8629128059,3.9117,3.9155,3.8925,3.8964,697552.8629
2006-08-11 11:20:00,10.18,10.2,10.16,10.19,868139.7006414826,3.8925,3.9002,3.8849,3.8964,868139.7006
2006-08-11 11:25:00,10.19,10.22,10.19,10.2,534568.7811831789,3.8964,3.9078,3.8964,3.9002,534568.7812
2006-08-11 11:30:00,10.2,10.21,10.2,10.21,220955.0962223806,3.9002,3.904,3.9002,3.904,220955.0962
2006-08-11 11:35:00,10.21,10.21,10.2,10.21,300546.4480874317,3.904,3.904,3.9002,3.904,300546.4481
2006-08-11 11:40:00,10.21,10.23,10.21,10.22,210263.72059871705,3.904,3.9117,3.904,3.9078,210263.7206
2006-08-11 11:45:00,10.22,10.24,10.22,10.24,247327.1560940841,3.9078,3.9155,3.9078,3.9155,247327.1561
2006-08-11 11:50:00,10.23,10.24,10.22,10.22,181753.3856022808,3.9117,3.9155,3.9078,3.9078,181753.3856
2006-08-11 11:55:00,10.22,10.25,10.21,10.24,619387.0277975766,3.9078,3.9193,3.904,3.9155,619387.0278
2006-08-11 12:00:00,10.24,10.27,10.23,10.26,341173.6754573533,3.9155,3.927,3.9117,3.9231,341173.6755
2006-08-11 12:05:00,10.26,10.26,10.23,10.24,293181.2782133524,3.9231,3.9231,3.9117,3.9155,293181.2782
2006-08-11 12:10:00,10.24,10.24,10.22,10.22,131147.54098360657,3.9155,3.9155,3.9078,3.9078,131147.541
2006-08-11 12:15:00,10.23,10.23,10.2,10.22,310287.47921121406,3.9117,3.9117,3.9002,3.9078,310287.4792
2006-08-11 12:20:00,10.22,10.23,10.21,10.21,197196.48372535044,3.9078,3.9117,3.904,3.904,197196.4837
2006-08-11 12:25:00,10.21,10.22,10.21,10.21,250890.94796863865,3.904,3.9078,3.904,3.904,250890.948
2006-08-11 12:30:00,10.22,10.23,10.2,10.2,184366.8329769541,3.9078,3.9117,3.9002,3.9002,184366.833
2006-08-11 12:35:00,10.2,10.21,10.19,10.21,378237.1109527204,3.9002,3.904,3.8964,3.904,378237.111
2006-08-11 12:40:00,10.21,10.22,10.2,10.21,198859.58660014256,3.904,3.9078,3.9002,3.904,198859.5866
2006-08-11 12:45:00,10.21,10.22,10.16,10.18,327156.0940841055,3.904,3.9078,3.8849,3.8925,327156.0941
2006-08-11 12:50:00,10.18,10.18,10.15,10.17,629128.058921359,3.8925,3.8925,3.8811,3.8887,629128.0589
2006-08-11 12:55:00,10.17,10.19,10.16,10.18,183891.6607270136,3.8887,3.8964,3.8849,3.8925,183891.6607
2006-08-11 13:00:00,10.18,10.2,10.18,10.19,286291.2805892136,3.8925,3.9002,3.8925,3.8964,286291.2806
2006-08-11 13:05:00,10.19,10.22,10.16,10.2,397006.4148253742,3.8964,3.9078,3.8849,3.9002,397006.4148
2006-08-11 13:10:00,10.19,10.2,10.16,10.17,285340.9360893324,3.8964,3.9002,3.8849,3.8887,285340.9361
2006-08-11 13:15:00,10.16,10.17,10.15,10.16,192919.93347588505,3.8849,3.8887,3.8811,3.8849,192919.9335
2006-08-11 13:20:00,10.16,10.16,10.15,10.16,162746.4956046567,3.8849,3.8849,3.8811,3.8849,162746.4956
2006-08-11 13:25:00,10.16,10.16,10.14,10.15,323829.88833452127,3.8849,3.8849,3.8772,3.8811,323829.8883
2006-08-11 13:30:00,10.15,10.19,10.15,10.17,201235.4478498456,3.8811,3.8964,3.8811,3.8887,201235.4478
2006-08-11 13:35:00,10.16,10.17,10.15,10.16,237348.53884533144,3.8849,3.8887,3.8811,3.8849,237348.5388
2006-08-11 13:40:00,10.16,10.17,10.16,10.17,227607.50772154907,3.8849,3.8887,3.8849,3.8887,227607.5077
2006-08-11 13:45:00,10.16,10.16,10.15,10.15,79353.76574008078,3.8849,3.8849,3.8811,3.8811,79353.7657
2006-08-11 13:50:00,10.15,10.17,10.15,10.16,207175.10097410312,3.8811,3.8887,3.8811,3.8849,207175.101
2006-08-11 13:55:00,10.16,10.18,10.16,10.16,272986.4575908767,3.8849,3.8925,3.8849,3.8849,272986.4576
2006-08-11 14:00:00,10.16,10.18,10.16,10.17,464005.7020669993,3.8849,3.8925,3.8849,3.8887,464005.7021
2006-08-11 14:05:00,10.17,10.18,10.17,10.17,343787.1228320266,3.8887,3.8925,3.8887,3.8887,343787.1228
2006-08-11 14:10:00,10.17,10.18,10.16,10.16,215015.44309812307,3.8887,3.8925,3.8849,3.8849,215015.4431
2006-08-11 14:15:00,10.16,10.17,10.16,10.17,196246.13922546923,3.8849,3.8887,3.8849,3.8887,196246.1392
2006-08-11 14:20:00,10.17,10.17,10.12,10.16,642670.4680446662,3.8887,3.8887,3.8696,3.8849,642670.468
2006-08-11 14:25:00,10.16,10.17,10.14,10.14,352340.22333095747,3.8849,3.8887,3.8772,3.8772,352340.2233
2006-08-11 14:30:00,10.14,10.14,10.11,10.12,456640.5321929199,3.8772,3.8772,3.8658,3.8696,456640.5322
2006-08-11 14:35:00,10.12,10.15,10.12,10.14,289379.9002138275,3.8696,3.8811,3.8696,3.8772,289379.9002
2006-08-11 14:40:00,10.14,10.14,10.13,10.14,280589.2135899264,3.8772,3.8772,3.8734,3.8772,280589.2136
2006-08-11 14:45:00,10.14,10.15,10.12,10.14,305060.58446186746,3.8772,3.8811,3.8696,3.8772,305060.5845
2006-08-11 14:50:00,10.13,10.16,10.12,10.16,340460.9170824424,3.8734,3.8849,3.8696,3.8849,340460.9171
2006-08-11 14:55:00,10.15,10.16,10.14,10.15,144689.95010691375,3.8811,3.8849,3.8772,3.8811,144689.9501
2006-08-11 15:00:00,10.15,10.16,10.14,10.14,460679.4963174151,3.8811,3.8849,3.8772,3.8772,460679.4963
2006-08-11 15:05:00,10.13,10.15,10.13,10.14,425991.92207175103,3.8734,3.8811,3.8734,3.8772,425991.9221
2006-08-11 15:10:00,10.14,10.14,10.12,10.13,390116.4172012355,3.8772,3.8772,3.8696,3.8734,390116.4172
2006-08-11 15:15:00,10.12,10.14,10.12,10.14,327393.6802090758,3.8696,3.8772,3.8696,3.8772,327393.6802
2006-08-11 15:20:00,10.14,10.15,10.13,10.14,214777.8569731528,3.8772,3.8811,3.8734,3.8772,214777.857
2006-08-11 15:25:00,10.14,10.15,10.12,10.12,444523.63981943455,3.8772,3.8811,3.8696,3.8696,444523.6398
2006-08-11 15:30:00,10.12,10.14,10.11,10.12,600142.5516749822,3.8696,3.8772,3.8658,3.8696,600142.5517
2006-08-11 15:35:00,10.13,10.15,10.12,10.15,545260.1568068425,3.8734,3.8811,3.8696,3.8811,545260.1568
2006-08-11 15:40:00,10.15,10.16,10.14,10.16,437396.0560703255,3.8811,3.8849,3.8772,3.8849,437396.0561
2006-08-11 15:45:00,10.16,10.16,10.13,10.14,480161.5585649798,3.8849,3.8849,3.8734,3.8772,480161.5586
2006-08-11 15:50:00,10.14,10.19,10.14,10.15,1492040.864813495,3.8772,3.8964,3.8772,3.8811,1492040.8648
2006-08-11 15:55:00,10.15,10.19,10.15,10.19,2165597.5291043003,3.8811,3.8964,3.8811,3.8964,2165597.5291
2006-08-14 09:30:00,10.35,10.38,10.3,10.31,1717510.0974103112,3.9575,3.969,3.9384,3.9422,1717510.0974
2006-08-14 09:35:00,10.31,10.33,10.28,10.33,563316.7023045854,3.9422,3.9499,3.9308,3.9499,563316.7023
2006-08-14 09:40:00,10.33,10.34,10.3,10.32,717272.511285341,3.9499,3.9537,3.9384,3.9461,717272.5113
2006-08-14 09:45:00,10.32,10.33,10.29,10.3,402708.48182466143,3.9461,3.9499,3.9346,3.9384,402708.4818
2006-08-14 09:50:00,10.3,10.31,10.28,10.3,449037.7761938703,3.9384,3.9422,3.9308,3.9384,449037.7762
2006-08-14 09:55:00,10.3,10.32,10.29,10.31,207650.2732240437,3.9384,3.9461,3.9346,3.9422,207650.2732
2006-08-14 10:00:00,10.31,10.32,10.31,10.31,444998.8120693752,3.9422,3.9461,3.9422,3.9422,444998.8121
2006-08-14 10:05:00,10.31,10.33,10.3,10.3,444998.8120693752,3.9422,3.9499,3.9384,3.9384,444998.8121
2006-08-14 10:10:00,10.3,10.31,10.3,10.3,225706.8187217867,3.9384,3.9422,3.9384,3.9384,225706.8187
2006-08-14 10:15:00,10.3,10.31,10.28,10.29,344975.0534568781,3.9384,3.9422,3.9308,3.9346,344975.0535
2006-08-14 10:20:00,10.28,10.29,10.27,10.28,321216.44095984794,3.9308,3.9346,3.927,3.9308,321216.441
2006-08-14 10:25:00,10.28,10.29,10.28,10.29,262770.2542171537,3.9308,3.9346,3.9308,3.9346,262770.2542
2006-08-14 10:30:00,10.28,10.31,10.28,10.3,465906.3910667617,3.9308,3.9422,3.9308,3.9384,465906.3911
2006-08-14 10:35:00,10.3,10.3,10.27,10.28,339985.7448325018,3.9384,3.9384,3.927,3.9308,339985.7448
2006-08-14 10:40:00,10.28,10.29,10.28,10.29,219529.5794725588,3.9308,3.9346,3.9308,3.9346,219529.5795
2006-08-14 10:45:00,10.29,10.31,10.29,10.3,248277.5005939653,3.9346,3.9422,3.9346,3.9384,248277.5006
2006-08-14 10:50:00,10.3,10.31,10.28,10.29,296745.07008790685,3.9384,3.9422,3.9308,3.9346,296745.0701
2006-08-14 10:55:00,10.28,10.31,10.28,10.31,443335.7091945831,3.9308,3.9422,3.9308,3.9422,443335.7092
2006-08-14 11:00:00,10.31,10.34,10.29,10.33,616535.9942979331,3.9422,3.9537,3.9346,3.9499,616535.9943
2006-08-14 11:05:00,10.33,10.38,10.33,10.38,511285.3409360893,3.9499,3.969,3.9499,3.969,511285.3409
2006-08-14 11:10:00,10.38,10.39,10.35,10.38,554288.429555714,3.969,3.9728,3.9575,3.969,554288.4296
2006-08-14 11:15:00,10.38,10.4,10.37,10.39,551199.8099311,3.969,3.9767,3.9652,3.9728,551199.8099
2006-08-14 11:20:00,10.38,10.42,10.38,10.41,463055.3575671181,3.969,3.9843,3.969,3.9805,463055.3576
2006-08-14 11:25:00,10.42,10.44,10.41,10.43,414825.37419814686,3.9843,3.992,3.9805,3.9881,414825.3742
2006-08-14 11:30:00,10.43,10.44,10.43,10.44,427417.4388215728,3.9881,3.992,3.9881,3.992,427417.4388
2006-08-14 11:35:00,10.44,10.45,10.42,10.42,344975.0534568781,3.992,3.9958,3.9843,3.9843,344975.0535
2006-08-14 11:40:00,10.43,10.43,10.4,10.43,510572.5825611784,3.9881,3.9881,3.9767,3.9881,510572.5826
2006-08-14 11:45:00,10.43,10.44,10.43,10.43,260156.8068424804,3.9881,3.992,3.9881,3.9881,260156.8068
2006-08-14 11:50:00,10.43,10.44,10.43,10.44,241862.6752197672,3.9881,3.992,3.9881,3.992,241862.6752
2006-08-14 11:55:00,10.43,10.45,10.43,10.43,393680.20907579,3.9881,3.9958,3.9881,3.9881,393680.2091
2006-08-14 12:00:00,10.43,10.44,10.42,10.43,263958.18484200526,3.9881,3.992,3.9843,3.9881,263958.1848
2006-08-14 12:05:00,10.43,10.43,10.43,10.43,173200.28510334998,3.9881,3.9881,3.9881,3.9881,173200.2851
2006-08-14 12:10:00,10.43,10.43,10.43,10.43,296507.48396293656,3.9881,3.9881,3.9881,3.9881,296507.484
2006-08-14 12:15:00,10.43,10.43,10.42,10.42,408410.5488239487,3.9881,3.9881,3.9843,3.9843,408410.5488
2006-08-14 12:20:00,10.42,10.43,10.42,10.42,458066.04894274176,3.9843,3.9881,3.9843,3.9843,458066.0489
2006-08-14 12:25:00,10.42,10.43,10.41,10.43,446424.32881919696,3.9843,3.9881,3.9805,3.9881,446424.3288
2006-08-14 12:30:00,10.43,10.43,10.42,10.43,208363.03159895464,3.9881,3.9881,3.9843,3.9881,208363.0316
2006-08-14 12:35:00,10.42,10.43,10.41,10.41,258256.117842718,3.9843,3.9881,3.9805,3.9805,258256.1178
2006-08-14 12:40:00,10.41,10.42,10.41,10.41,139463.05535756712,3.9805,3.9843,3.9805,3.9805,139463.0554
2006-08-14 12:45:00,10.41,10.41,10.4,10.41,165122.3568543597,3.9805,3.9805,3.9767,3.9805,165122.3569
2006-08-14 12:50:00,10.41,10.41,10.4,10.4,250415.77571869805,3.9805,3.9805,3.9767,3.9767,250415.7757
2006-08-14 12:55:00,10.4,10.4,10.4,10.4,95034.4499881207,3.9767,3.9767,3.9767,3.9767,95034.45
2006-08-14 13:00:00,10.4,10.4,10.38,10.38,319553.3380850558,3.9767,3.9767,3.969,3.969,319553.3381
2006-08-14 13:05:00,10.38,10.43,10.37,10.37,331670.23045854125,3.969,3.9881,3.9652,3.9652,331670.2305
2006-08-14 13:10:00,10.38,10.38,10.37,10.37,91470.65811356615,3.969,3.969,3.9652,3.9652,91470.6581
2006-08-14 13:15:00,10.38,10.38,10.37,10.38,44428.60536944643,3.969,3.969,3.9652,3.969,44428.6054
2006-08-14 13:20:00,10.37,10.38,10.37,10.37,179139.93822760752,3.9652,3.969,3.9652,3.9652,179139.9382
2006-08-14 13:25:00,10.37,10.37,10.35,10.35,260631.979092421,3.9652,3.9652,3.9575,3.9575,260631.9791
2006-08-14 13:30:00,10.35,10.37,10.35,10.37,291043.0030886196,3.9575,3.9652,3.9575,3.9652,291043.0031
2006-08-14 13:35:00,10.37,10.38,10.37,10.38,129959.61035875505,3.9652,3.969,3.9652,3.969,129959.6104
2006-08-14 13:40:00,10.38,10.38,10.37,10.38,97410.31123782371,3.969,3.969,3.9652,3.969,97410.3112
2006-08-14 13:45:00,10.38,10.39,10.38,10.38,143739.60560703254,3.969,3.9728,3.969,3.969,143739.6056
2006-08-14 13:50:00,10.39,10.39,10.34,10.34,324780.2328344025,3.9728,3.9728,3.9537,3.9537,324780.2328
2006-08-14 13:55:00,10.34,10.34,10.32,10.34,261107.1513423616,3.9537,3.9537,3.9461,3.9537,261107.1513
2006-08-14 14:00:00,10.33,10.36,10.33,10.34,391304.347826087,3.9499,3.9614,3.9499,3.9537,391304.3478
2006-08-14 14:05:00,10.34,10.35,10.33,10.34,189593.7277263008,3.9537,3.9575,3.9499,3.9537,189593.7277
2006-08-14 14:10:00,10.34,10.34,10.33,10.34,204324.0674744595,3.9537,3.9537,3.9499,3.9537,204324.0675
2006-08-14 14:15:00,10.34,10.36,10.33,10.35,459966.7379425042,3.9537,3.9614,3.9499,3.9575,459966.7379
2006-08-14 14:20:00,10.35,10.35,10.33,10.33,244238.5364694702,3.9575,3.9575,3.9499,3.9499,244238.5365
2006-08-14 14:25:00,10.33,10.38,10.33,10.38,423853.6469470183,3.9499,3.969,3.9499,3.969,423853.6469
2006-08-14 14:30:00,10.38,10.38,10.35,10.37,152530.29223093373,3.969,3.969,3.9575,3.9652,152530.2922
2006-08-14 14:35:00,10.37,10.38,10.36,10.36,276312.6633404609,3.9652,3.969,3.9614,3.9614,276312.6633
2006-08-14 14:40:00,10.36,10.37,10.35,10.37,315039.2017106201,3.9614,3.9652,3.9575,3.9652,315039.2017
2006-08-14 14:45:00,10.37,10.37,10.35,10.37,88619.62461392255,3.9652,3.9652,3.9575,3.9652,88619.6246
2006-08-14 14:50:00,10.36,10.37,10.33,10.34,136612.0218579235,3.9614,3.9652,3.9499,3.9537,136612.0219
2006-08-14 14:55:00,10.34,10.34,10.32,10.33,193157.5196008553,3.9537,3.9537,3.9461,3.9499,193157.5196
2006-08-14 15:00:00,10.33,10.33,10.3,10.3,377999.5248277501,3.9499,3.9499,3.9384,3.9384,377999.5248
2006-08-14 15:05:00,10.3,10.3,10.28,10.28,418864.338322642,3.9384,3.9384,3.9308,3.9308,418864.3383
2006-08-14 15:10:00,10.28,10.3,10.28,10.29,287716.79733903543,3.9308,3.9384,3.9308,3.9346,287716.7973
2006-08-14 15:15:00,10.29,10.29,10.28,10.28,337134.7113328582,3.9346,3.9346,3.9308,3.9308,337134.7113
2006-08-14 15:20:00,10.28,10.28,10.24,10.25,494179.1399382276,3.9308,3.9308,3.9155,3.9193,494179.1399
2006-08-14 15:25:00,10.24,10.28,10.24,10.27,989308.6243763363,3.9155,3.9308,3.9155,3.927,989308.6244
2006-08-14 15:30:00,10.27,10.28,10.21,10.22,699928.724162509,3.927,3.9308,3.904,3.9078,699928.7242
2006-08-14 15:35:00,10.22,10.23,10.21,10.23,624376.3364219529,3.9078,3.9117,3.904,3.9117,624376.3364
2006-08-14 15:40:00,10.23,10.23,10.21,10.22,397481.5870753148,3.9117,3.9117,3.904,3.9078,397481.5871
2006-08-14 15:45:00,10.22,10.22,10.22,10.22,178902.3521026372,3.9078,3.9078,3.9078,3.9078,178902.3521
2006-08-14 15:50:00,10.22,10.22,10.21,10.22,521976.71655975294,3.9078,3.9078,3.904,3.9078,521976.7166
2006-08-14 15:55:00,10.21,10.22,10.19,10.19,1337372.2974578284,3.904,3.9078,3.8964,3.8964,1337372.2975
2006-08-15 09:30:00,10.35,10.42,10.33,10.34,1185317.1774768354,3.9575,3.9843,3.9499,3.9537,1185317.1775
2006-08-15 09:35:00,10.35,10.35,10.22,10.24,967688.287004039,3.9575,3.9575,3.9078,3.9155,967688.287
2006-08-15 09:40:00,10.24,10.25,10.11,10.12,2132573.057733428,3.9155,3.9193,3.8658,3.8696,2132573.0577
2006-08-15 09:45:00,10.12,10.18,10.11,10.16,1319790.9242100262,3.8696,3.8925,3.8658,3.8849,1319790.9242
2006-08-15 09:50:00,10.16,10.18,10.14,10.15,950582.0860061772,3.8849,3.8925,3.8772,3.8811,950582.086
2006-08-15 09:55:00,10.15,10.17,10.06,10.08,1537894.9869327631,3.8811,3.8887,3.8467,3.8543,1537894.9869
2006-08-15 10:00:00,10.08,10.09,10.02,10.04,1921358.99263483,3.8543,3.8581,3.8314,3.839,1921358.9926
2006-08-15 10:05:00,10.04,10.08,10.0,10.07,2051081.0168686148,3.839,3.8543,3.8237,3.8505,2051081.0169
2006-08-15 10:10:00,10.07,10.09,10.05,10.09,909242.1002613448,3.8505,3.8581,3.8428,3.8581,909242.1003
2006-08-15 10:15:00,10.09,10.11,10.08,10.11,705630.7911617962,3.8581,3.8658,3.8543,3.8658,705630.7912
2006-08-15 10:20:00,10.11,10.13,10.09,10.1,1026372.0598717036,3.8658,3.8734,3.8581,3.8619,1026372.0599
2006-08-15 10:25:00,10.1,10.13,10.08,10.09,1168923.734853885,3.8619,3.8734,3.8543,3.8581,1168923.7349
2006-08-15 10:30:00,10.1,10.11,10.09,10.1,595153.2430506059,3.8619,3.8658,3.8581,3.8619,595153.2431
2006-08-15 10:35:00,10.1,10.1,10.08,10.1,383464.005702067,3.8619,3.8619,3.8543,3.8619,383464.0057
2006-08-15 10:40:00,10.1,10.15,10.1,10.14,1015443.0981230696,3.8619,3.8811,3.8619,3.8772,1015443.0981
2006-08-15 10:45:00,10.14,10.23,10.14,10.21,2041577.571869803,3.8772,3.9117,3.8772,3.904,2041577.5719
2006-08-15 10:50:00,10.21,10.23,10.18,10.19,688287.0040389642,3.904,3.9117,3.8925,3.8964,688287.004
2006-08-15 10:55:00,10.19,10.22,10.19,10.22,301971.9648372535,3.8964,3.9078,3.8964,3.9078,301971.9648
2006-08-15 11:00:00,10.22,10.23,10.21,10.23,392492.27845093847,3.9078,3.9117,3.904,3.9117,392492.2785
2006-08-15 11:05:00,10.23,10.25,10.23,10.25,767165.5975291043,3.9117,3.9193,3.9117,3.9193,767165.5975
2006-08-15 11:10:00,10.25,10.25,10.22,10.24,580898.0755523877,3.9193,3.9193,3.9078,3.9155,580898.0756
2006-08-15 11:15:00,10.24,10.25,10.24,10.24,447849.8455690188,3.9155,3.9193,3.9155,3.9155,447849.8456
2006-08-15 11:20:00,10.24,10.27,10.2,10.27,932287.954383464,3.9155,3.927,3.9002,3.927,932287.9544
2006-08-15 11:25:00,10.27,10.32,10.27,10.32,1106438.5839866952,3.927,3.9461,3.927,3.9461,1106438.584
2006-08-15 11:30:00,10.32,10.34,10.29,10.31,1310762.6514611547,3.9461,3.9537,3.9346,3.9422,1310762.6515
2006-08-15 11:35:00,10.31,10.34,10.31,10.32,853646.9470182941,3.9422,3.9537,3.9422,3.9461,853646.947
2006-08-15 11:40:00,10.32,10.35,10.31,10.33,1116179.6151104777,3.9461,3.9575,3.9422,3.9499,1116179.6151
2006-08-15 11:45:00,10.33,10.36,10.33,10.35,528153.9558089807,3.9499,3.9614,3.9499,3.9575,528153.9558
2006-08-15 11:50:00,10.34,10.37,10.34,10.36,889047.2796388691,3.9537,3.9652,3.9537,3.9614,889047.2796
2006-08-15 11:55:00,10.36,10.38,10.35,10.38,584224.281301972,3.9614,3.969,3.9575,3.969,584224.2813
2006-08-15 12:00:00,10.38,10.41,10.38,10.41,1073176.526490853,3.969,3.9805,3.969,3.9805,1073176.5265
2006-08-15 12:05:00,10.41,10.43,10.4,10.41,1001900.6889997624,3.9805,3.9881,3.9767,3.9805,1001900.689
2006-08-15 12:10:00,10.41,10.42,10.35,10.4,910430.0308861964,3.9805,3.9843,3.9575,3.9767,910430.0309
2006-08-15 12:15:00,10.4,10.41,10.38,10.4,524352.5778094559,3.9767,3.9805,3.969,3.9767,524352.5778
2006-08-15 12:20:00,10.4,10.42,10.39,10.41,371109.5272036113,3.9767,3.9843,3.9728,3.9805,371109.5272
2006-08-15 12:25:00,10.41,10.42,10.4,10.4,345450.22570681875,3.9805,3.9843,3.9767,3.9767,345450.2257
2006-08-15 12:30:00,10.4,10.41,10.4,10.41,443573.29531955335,3.9767,3.9805,3.9767,3.9805,443573.2953
2006-08-15 12:35:00,10.41,10.42,10.4,10.4,320266.09645996673,3.9805,3.9843,3.9767,3.9767,320266.0965
2006-08-15 12:40:00,10.4,10.41,10.4,10.4,411736.7545735329,3.9767,3.9805,3.9767,3.9767,411736.7546
2006-08-15 12:45:00,10.4,10.43,10.4,10.42,505345.6878118318,3.9767,3.9881,3.9767,3.9843,505345.6878
2006-08-15 12:50:00,10.42,10.5,10.42,10.49,1351389.8788310762,3.9843,4.0149,3.9843,4.0111,1351389.8788
2006-08-15 12:55:00,10.49,10.51,10.47,10.51,1018531.7177476836,4.0111,4.0187,4.0034,4.0187,1018531.7177
2006-08-15 13:00:00,10.51,10.51,10.46,10.48,627702.5421715372,4.0187,4.0187,3.9996,4.0073,627702.5422
2006-08-15 13:05:00,10.48,10.48,10.44,10.44,552862.9128058922,4.0073,4.0073,3.992,3.992,552862.9128
2006-08-15 13:10:00,10.44,10.46,10.43,10.46,253741.98146828223,3.992,3.9996,3.9881,3.9996,253741.9815
2006-08-15 13:15:00,10.45,10.45,10.41,10.44,278688.524590164,3.9958,3.9958,3.9805,3.992,278688.5246
2006-08-15 13:20:00,10.43,10.45,10.42,10.42,238298.88334521264,3.9881,3.9958,3.9843,3.9843,238298.8833
2006-08-15 13:25:00,10.42,10.44,10.42,10.43,286528.8667141839,3.9843,3.992,3.9843,3.9881,286528.8667
2006-08-15 13:30:00,10.43,10.46,10.42,10.46,345687.81183178903,3.9881,3.9996,3.9843,3.9996,345687.8118
2006-08-15 13:35:00,10.46,10.46,10.43,10.44,258018.53171774768,3.9996,3.9996,3.9881,3.992,258018.5317
2006-08-15 13:40:00,10.44,10.46,10.43,10.45,217391.30434782608,3.992,3.9996,3.9881,3.9958,217391.3043
2006-08-15 13:45:00,10.45,10.47,10.44,10.47,299358.5174625802,3.9958,4.0034,3.992,4.0034,299358.5175
2006-08-15 13:50:00,10.47,10.47,10.46,10.46,136612.0218579235,4.0034,4.0034,3.9996,3.9996,136612.0219
2006-08-15 13:55:00,10.46,10.46,10.43,10.44,311000.237586125,3.9996,3.9996,3.9881,3.992,311000.2376
2006-08-15 14:00:00,10.44,10.46,10.43,10.45,279401.2829650748,3.992,3.9996,3.9881,3.9958,279401.283
2006-08-15 14:05:00,10.45,10.46,10.44,10.45,312663.3404609171,3.9958,3.9996,3.992,3.9958,312663.3405
2006-08-15 14:10:00,10.45,10.47,10.44,10.44,419339.5105725826,3.9958,4.0034,3.992,3.992,419339.5106
2006-08-15 14:15:00,10.44,10.45,10.44,10.44,224756.47422190543,3.992,3.9958,3.992,3.992,224756.4742
2006-08-15 14:20:00,10.44,10.45,10.43,10.45,239011.6417201236,3.992,3.9958,3.9881,3.9958,239011.6417
2006-08-15 14:25:00,10.45,10.45,10.42,10.44,282014.73033974814,3.9958,3.9958,3.9843,3.992,282014.7303
2006-08-15 14:30:00,10.44,10.45,10.44,10.44,167260.63197909243,3.992,3.9958,3.992,3.992,167260.632
2006-08-15 14:35:00,10.45,10.46,10.44,10.45,315751.960085531,3.9958,3.9996,3.992,3.9958,315751.9601
2006-08-15 14:40:00,10.46,10.46,10.44,10.44,181753.3856022808,3.9996,3.9996,3.992,3.992,181753.3856
2006-08-15 14:45:00,10.44,10.48,10.44,10.47,561178.4271798527,3.992,4.0073,3.992,4.0034,561178.4272
2006-08-15 14:50:00,10.47,10.47,10.45,10.46,630791.1617961511,4.0034,4.0034,3.9958,3.9996,630791.1618
2006-08-15 14:55:00,10.46,10.48,10.46,10.48,521501.5443098123,3.9996,4.0073,3.9996,4.0073,521501.5443
2006-08-15 15:00:00,10.48,10.49,10.47,10.48,426467.0943216916,4.0073,4.0111,4.0034,4.0073,426467.0943
2006-08-15 15:05:00,10.48,10.49,10.48,10.48,206699.9287241625,4.0073,4.0111,4.0073,4.0073,206699.9287
2006-08-15 15:10:00,10.48,10.49,10.47,10.48,169161.32097885484,4.0073,4.0111,4.0034,4.0073,169161.321
2006-08-15 15:15:00,10.48,10.49,10.48,10.48,400332.6205749585,4.0073,4.0111,4.0073,4.0073,400332.6206
2006-08-15 15:20:00,10.48,10.48,10.48,10.48,570919.4583036351,4.0073,4.0073,4.0073,4.0073,570919.4583
2006-08-15 15:25:00,10.48,10.5,10.48,10.5,650510.8101686862,4.0073,4.0149,4.0073,4.0149,650510.8102
2006-08-15 15:30:00,10.5,10.51,10.48,10.48,337372.2974578285,4.0149,4.0187,4.0073,4.0073,337372.2975
2006-08-15 15:35:00,10.48,10.49,10.48,10.48,458303.6350677121,4.0073,4.0111,4.0073,4.0073,458303.6351
2006-08-15 15:40:00,10.48,10.5,10.48,10.5,411261.58232359233,4.0073,4.0149,4.0073,4.0149,411261.5823
2006-08-15 15:45:00,10.5,10.5,10.49,10.5,336184.366832977,4.0149,4.0149,4.0111,4.0149,336184.3668
2006-08-15 15:50:00,10.5,10.51,10.46,10.46,657638.3939177953,4.0149,4.0187,3.9996,3.9996,657638.3939
2006-08-15 15:55:00,10.46,10.49,10.45,10.49,1042052.7441197436,3.9996,4.0111,3.9958,4.0111,1042052.7441
2006-08-16 09:30:00,10.55,10.57,10.52,10.56,2363744.357329532,4.034,4.0417,4.0225,4.0378,2363744.3573
2006-08-16 09:35:00,10.56,10.64,10.55,10.64,1287716.7973390354,4.0378,4.0684,4.034,4.0684,1287716.7973
2006-08-16 09:40:00,10.64,10.75,10.64,10.74,1613922.5469232595,4.0684,4.1105,4.0684,4.1067,1613922.5469
2006-08-16 09:45:00,10.74,10.75,10.7,10.72,2333570.919458304,4.1067,4.1105,4.0914,4.099,2333570.9195
2006-08-16 09:50:00,10.72,10.73,10.67,10.67,1390116.4172012354,4.099,4.1028,4.0799,4.0799,1390116.4172
2006-08-16 09:55:00,10.67,10.73,10.67,10.71,1086956.5217391304,4.0799,4.1028,4.0799,4.0952,1086956.5217
2006-08-16 10:00:00,10.71,10.72,10.69,10.71,778569.7315276788,4.0952,4.099,4.0875,4.0952,778569.7315
2006-08-16 10:05:00,10.71,10.72,10.69,10.69,601568.068424804,4.0952,4.099,4.0875,4.0875,601568.0684
2006-08-16 10:10:00,10.69,10.7,10.67,10.69,538132.5730577335,4.0875,4.0914,4.0799,4.0875,538132.5731
2006-08-16 10:15:00,10.69,10.69,10.65,10.66,842005.2268947493,4.0875,4.0875,4.0723,4.0761,842005.2269
2006-08-16 10:20:00,10.65,10.66,10.61,10.66,728201.4730339749,4.0723,4.0761,4.057,4.0761,728201.473
2006-08-16 10:25:00,10.66,10.68,10.66,10.67,444998.8120693752,4.0761,4.0837,4.0761,4.0799,444998.8121
2006-08-16 10:30:00,10.67,10.67,10.64,10.65,477072.9389403659,4.0799,4.0799,4.0684,4.0723,477072.9389
2006-08-16 10:35:00,10.64,10.66,10.63,10.63,587075.3148016155,4.0684,4.0761,4.0646,4.0646,587075.3148
2006-08-16 10:40:00,10.63,10.67,10.63,10.67,420527.4411974341,4.0646,4.0799,4.0646,4.0799,420527.4412
2006-08-16 10:45:00,10.67,10.67,10.65,10.65,555713.9463055357,4.0799,4.0799,4.0723,4.0723,555713.9463
2006-08-16 10:50:00,10.65,10.7,10.65,10.68,479211.2140650986,4.0723,4.0914,4.0723,4.0837,479211.2141
2006-08-16 10:55:00,10.68,10.71,10.68,10.71,796151.1047754812,4.0837,4.0952,4.0837,4.0952,796151.1048
2006-08-16 11:00:00,10.71,10.73,10.7,10.72,526253.2668092183,4.0952,4.1028,4.0914,4.099,526253.2668
2006-08-16 11:05:00,10.72,10.74,10.72,10.74,646709.4321691614,4.099,4.1067,4.099,4.1067,646709.4322
2006-08-16 11:10:00,10.74,10.74,10.69,10.73,528629.1280589214,4.1067,4.1067,4.0875,4.1028,528629.1281
2006-08-16 11:15:00,10.73,10.78,10.72,10.76,846994.5355191258,4.1028,4.122,4.099,4.1143,846994.5355
2006-08-16 11:20:00,10.76,10.78,10.74,10.75,743169.3989071038,4.1143,4.122,4.1067,4.1105,743169.3989
2006-08-16 11:25:00,10.75,10.76,10.74,10.75,300308.8619624614,4.1105,4.1143,4.1067,4.1105,300308.862
2006-08-16 11:30:00,10.75,10.75,10.73,10.73,329056.7830838679,4.1105,4.1105,4.1028,4.1028,329056.7831
2006-08-16 11:35:00,10.73,10.74,10.7,10.71,590639.1066761701,4.1028,4.1067,4.0914,4.0952,590639.1067
2006-08-16 11:40:00,10.71,10.72,10.7,10.71,250178.18959372773,4.0952,4.099,4.0914,4.0952,250178.1896
2006-08-16 11:45:00,10.71,10.74,10.71,10.74,295319.55333808507,4.0952,4.1067,4.0952,4.1067,295319.5533
2006-08-16 11:50:00,10.73,10.74,10.73,10.73,206937.51484913283,4.1028,4.1067,4.1028,4.1028,206937.5148
2006-08-16 11:55:00,10.73,10.74,10.72,10.74,208838.20384889524,4.1028,4.1067,4.099,4.1067,208838.2038
2006-08-16 12:00:00,10.74,10.75,10.72,10.72,408172.9626989784,4.1067,4.1105,4.099,4.099,408172.9627
2006-08-16 12:05:00,10.72,10.75,10.71,10.75,307198.85958660016,4.099,4.1105,4.0952,4.1105,307198.8596
2006-08-16 12:10:00,10.75,10.8,10.75,10.8,692325.9681634592,4.1105,4.1296,4.1105,4.1296,692325.9682
2006-08-16 12:15:00,10.8,10.83,10.78,10.83,1343787.1228320266,4.1296,4.1411,4.122,4.1411,1343787.1228
2006-08-16 12:20:00,10.83,10.84,10.78,10.78,896174.8633879782,4.1411,4.1449,4.122,4.122,896174.8634
2006-08-16 12:25:00,10.79,10.79,10.76,10.76,504632.9294369209,4.1258,4.1258,4.1143,4.1143,504632.9294
2006-08-16 12:30:00,10.76,10.76,10.73,10.76,610121.1689237349,4.1143,4.1143,4.1028,4.1143,610121.1689
2006-08-16 12:35:00,10.76,10.77,10.74,10.77,566405.3219291994,4.1143,4.1181,4.1067,4.1181,566405.3219
2006-08-16 12:40:00,10.77,10.83,10.77,10.82,737704.9180327869,4.1181,4.1411,4.1181,4.1373,737704.918
2006-08-16 12:45:00,10.82,10.83,10.77,10.79,544547.3984319316,4.1373,4.1411,4.1181,4.1258,544547.3984
2006-08-16 12:50:00,10.79,10.81,10.74,10.75,504395.3433119506,4.1258,4.1334,4.1067,4.1105,504395.3433
2006-08-16 12:55:00,10.74,10.76,10.74,10.75,324067.47445949155,4.1067,4.1143,4.1067,4.1105,324067.4745
2006-08-16 13:00:00,10.75,10.75,10.74,10.74,168210.97647897364,4.1105,4.1105,4.1067,4.1067,168210.9765
2006-08-16 13:05:00,10.74,10.75,10.73,10.74,369208.8382038489,4.1067,4.1105,4.1028,4.1067,369208.8382
2006-08-16 13:10:00,10.74,10.76,10.73,10.76,232596.8163459254,4.1067,4.1143,4.1028,4.1143,232596.8163
2006-08-16 13:15:00,10.76,10.78,10.75,10.78,382513.6612021858,4.1143,4.122,4.1105,4.122,382513.6612
2006-08-16 13:20:00,10.78,10.78,10.75,10.75,271085.76859111426,4.122,4.122,4.1105,4.1105,271085.7686
2006-08-16 13:25:00,10.75,10.75,10.74,10.75,150629.6032311713,4.1105,4.1105,4.1067,4.1105,150629.6032
2006-08-16 13:30:00,10.75,10.78,10.74,10.77,291043.0030886196,4.1105,4.122,4.1067,4.1181,291043.0031
2006-08-16 13:35:00,10.77,10.77,10.73,10.74,306723.6873366595,4.1181,4.1181,4.1028,4.1067,306723.6873
2006-08-16 13:40:00,10.74,10.75,10.74,10.75,179852.6966025184,4.1067,4.1105,4.1067,4.1105,179852.6966
2006-08-16 13:45:00,10.75,10.76,10.75,10.76,231646.4718460442,4.1105,4.1143,4.1105,4.1143,231646.4718
2006-08-16 13:50:00,10.76,10.77,10.75,10.76,219767.16559752912,4.1143,4.1181,4.1105,4.1143,219767.1656
2006-08-16 13:55:00,10.76,10.77,10.75,10.76,129246.85198384414,4.1143,4.1181,4.1105,4.1143,129246.852
2006-08-16 14:00:00,10.76,10.78,10.76,10.78,359705.3932050368,4.1143,4.122,4.1143,4.122,359705.3932
2006-08-16 14:05:00,10.78,10.78,10.76,10.76,214540.27084818247,4.122,4.122,4.1143,4.1143,214540.2708
2006-08-16 14:10:00,10.76,10.79,10.76,10.79,326918.5079591352,4.1143,4.1258,4.1143,4.1258,326918.508
2006-08-16 14:15:00,10.79,10.8,10.78,10.79,353290.56783083867,4.1258,4.1296,4.122,4.1258,353290.5678
2006-08-16 14:20:00,10.78,10.79,10.78,10.78,320503.682584937,4.122,4.1258,4.122,4.122,320503.6826
2006-08-16 14:25:00,10.78,10.8,10.78,10.79,310049.89308624377,4.122,4.1296,4.122,4.1258,310049.8931
2006-08-16 14:30:00,10.79,10.82,10.79,10.8,620574.9584224281,4.1258,4.1373,4.1258,4.1296,620574.9584
2006-08-16 14:35:00,10.8,10.82,10.77,10.78,581135.6616773581,4.1296,4.1373,4.1181,4.122,581135.6617
2006-08-16 14:40:00,10.78,10.78,10.77,10.77,461392.254692326,4.122,4.122,4.1181,4.1181,461392.2547
2006-08-16 14:45:00,10.78,10.8,10.77,10.78,336421.9529579473,4.122,4.1296,4.1181,4.122,336421.953
2006-08-16 14:50:00,10.78,10.79,10.78,10.78,208838.20384889524,4.122,4.1258,4.122,4.122,208838.2038
2006-08-16 14:55:00,10.78,10.81,10.78,10.8,332382.9888334521,4.122,4.1334,4.122,4.1296,332382.9888
2006-08-16 15:00:00,10.8,10.82,10.8,10.82,432644.33357091947,4.1296,4.1373,4.1296,4.1373,432644.3336
2006-08-16 15:05:00,10.82,10.84,10.81,10.82,799714.8966500356,4.1373,4.1449,4.1334,4.1373,799714.8967
2006-08-16 15:10:00,10.82,10.82,10.78,10.8,445949.1565692564,4.1373,4.1373,4.122,4.1296,445949.1566
2006-08-16 15:15:00,10.8,10.82,10.8,10.82,576146.3530529817,4.1296,4.1373,4.1296,4.1373,576146.3531
2006-08-16 15:20:00,10.82,10.82,10.79,10.8,337847.46970776905,4.1373,4.1373,4.1258,4.1296,337847.4697
2006-08-16 15:25:00,10.8,10.82,10.79,10.82,553575.6711808031,4.1296,4.1373,4.1258,4.1373,553575.6712
2006-08-16 15:30:00,10.82,10.85,10.82,10.84,1089332.3829888336,4.1373,4.1487,4.1373,4.1449,1089332.383
2006-08-16 15:35:00,10.84,10.85,10.83,10.85,462817.7714421478,4.1449,4.1487,4.1411,4.1487,462817.7714
2006-08-16 15:40:00,10.85,10.86,10.84,10.86,852934.1886433832,4.1487,4.1526,4.1449,4.1526,852934.1886
2006-08-16 15:45:00,10.85,10.86,10.83,10.84,645521.5015443098,4.1487,4.1526,4.1411,4.1449,645521.5015
2006-08-16 15:50:00,10.84,10.85,10.83,10.85,907103.825136612,4.1449,4.1487,4.1411,4.1487,907103.8251
2006-08-16 15:55:00,10.85,10.9,10.85,10.88,1739130.4347826086,4.1487,4.1678,4.1487,4.1602,1739130.4348
2006-08-17 09:30:00,10.88,10.93,10.83,10.89,2123782.371109527,4.1602,4.1793,4.1411,4.164,2123782.3711
2006-08-17 09:35:00,10.89,10.96,10.88,10.96,1172012.3544784985,4.164,4.1908,4.1602,4.1908,1172012.3545
2006-08-17 09:40:00,10.96,11.04,10.94,11.01,1497980.5179377524,4.1908,4.2214,4.1831,4.2099,1497980.5179
2006-08-17 09:45:00,11.01,11.07,11.01,11.03,1594678.0708006653,4.2099,4.2328,4.2099,4.2176,1594678.0708
2006-08-17 09:50:00,11.03,11.05,11.01,11.01,666666.6666666666,4.2176,4.2252,4.2099,4.2099,666666.6667
2006-08-17 09:55:00,11.01,11.06,11.0,11.06,710620.0997861725,4.2099,4.229,4.2061,4.229,710620.0998
2006-08-17 10:00:00,11.06,11.12,11.02,11.09,865526.2532668093,4.229,4.252,4.2137,4.2405,865526.2533
2006-08-17 10:05:00,11.1,11.13,11.07,11.12,1099073.414112616,4.2443,4.2558,4.2328,4.252,1099073.4141
2006-08-17 10:10:00,11.12,11.14,11.07,11.09,686861.4872891423,4.252,4.2596,4.2328,4.2405,686861.4873
2006-08-17 10:15:00,11.09,11.1,11.04,11.09,891185.5547636019,4.2405,4.2443,4.2214,4.2405,891185.5548
2006-08-17 10:20:00,11.09,11.12,11.07,11.11,527678.7835590402,4.2405,4.252,4.2328,4.2481,527678.7836
2006-08-17 10:25:00,11.11,11.15,11.1,11.15,3232596.816345925,4.2481,4.2634,4.2443,4.2634,3232596.8163
2006-08-17 10:30:00,11.15,11.16,11.09,11.15,1213114.754098361,4.2634,4.2673,4.2405,4.2634,1213114.7541
2006-08-17 10:35:00,11.15,11.23,11.14,11.21,1537894.9869327631,4.2634,4.294,4.2596,4.2864,1537894.9869
2006-08-17 10:40:00,11.21,11.22,11.15,11.22,622950.8196721312,4.2864,4.2902,4.2634,4.2902,622950.8197
2006-08-17 10:45:00,11.22,11.25,11.19,11.24,1068424.803991447,4.2902,4.3017,4.2787,4.2979,1068424.804
2006-08-17 10:50:00,11.25,11.3,11.24,11.29,1521263.958184842,4.3017,4.3208,4.2979,4.317,1521263.9582
2006-08-17 10:55:00,11.3,11.32,11.25,11.26,1732002.8510334997,4.3208,4.3284,4.3017,4.3055,1732002.851
2006-08-17 11:00:00,11.26,11.3,11.25,11.29,1275362.3188405798,4.3055,4.3208,4.3017,4.317,1275362.3188
2006-08-17 11:05:00,11.29,11.29,11.25,11.27,419101.92444761225,4.317,4.317,4.3017,4.3093,419101.9244
2006-08-17 11:10:00,11.26,11.27,11.25,11.26,329531.9553338085,4.3055,4.3093,4.3017,4.3055,329531.9553
2006-08-17 11:15:00,11.26,11.31,11.26,11.31,811594.2028985508,4.3055,4.3246,4.3055,4.3246,811594.2029
2006-08-17 11:20:00,11.31,11.32,11.3,11.32,755286.2912805892,4.3246,4.3284,4.3208,4.3284,755286.2913
2006-08-17 11:25:00,11.32,11.34,11.31,11.32,1037776.193870278,4.3284,4.3361,4.3246,4.3284,1037776.1939
2006-08-17 11:30:00,11.32,11.33,11.3,11.33,741031.1237823712,4.3284,4.3323,4.3208,4.3323,741031.1238
2006-08-17 11:35:00,11.33,11.34,11.31,11.34,643858.3986695177,4.3323,4.3361,4.3246,4.3361,643858.3987
2006-08-17 11:40:00,11.34,11.36,11.34,11.35,1151579.9477310523,4.3361,4.3437,4.3361,4.3399,1151579.9477
2006-08-17 11:45:00,11.36,11.46,11.35,11.44,1745545.2601568068,4.3437,4.382,4.3399,4.3743,1745545.2602
2006-08-17 11:50:00,11.45,11.47,11.4,11.41,965787.5980042764,4.3782,4.3858,4.359,4.3629,965787.598
2006-08-17 11:55:00,11.41,11.42,11.39,11.41,561416.013304823,4.3629,4.3667,4.3552,4.3629,561416.0133
2006-08-17 12:00:00,11.41,11.41,11.37,11.39,1606082.2047992398,4.3629,4.3629,4.3476,4.3552,1606082.2048
2006-08-17 12:05:00,11.39,11.51,11.39,11.48,1571394.6305535757,4.3552,4.4011,4.3552,4.3896,1571394.6306
2006-08-17 12:10:00,11.49,11.55,11.48,11.52,1657163.2216678546,4.3934,4.4164,4.3896,4.4049,1657163.2217
2006-08-17 12:15:00,11.52,11.55,11.5,11.53,1383939.1779520076,4.4049,4.4164,4.3973,4.4087,1383939.178
2006-08-17 12:20:00,11.53,11.53,11.49,11.51,709432.169161321,4.4087,4.4087,4.3934,4.4011,709432.1692
2006-08-17 12:25:00,11.51,11.51,11.45,11.47,737704.9180327869,4.4011,4.4011,4.3782,4.3858,737704.918
2006-08-17 12:30:00,11.47,11.49,11.47,11.49,375623.6635780471,4.3858,4.3934,4.3858,4.3934,375623.6636
2006-08-17 12:35:00,11.49,11.51,11.49,11.51,1152530.2922309337,4.3934,4.4011,4.3934,4.4011,1152530.2922
2006-08-17 12:40:00,11.51,11.55,11.51,11.55,819434.5450225706,4.4011,4.4164,4.4011,4.4164,819434.545
2006-08-17 12:45:00,11.55,11.6,11.55,11.58,1135661.6773580422,4.4164,4.4355,4.4164,4.4279,1135661.6774
2006-08-17 12:50:00,11.58,11.6,11.54,11.56,629128.058921359,4.4279,4.4355,4.4126,4.4202,629128.0589
2006-08-17 12:55:00,11.56,11.58,11.56,11.57,858873.8417676408,4.4202,4.4279,4.4202,4.424,858873.8418
2006-08-17 13:00:00,11.57,11.57,11.15,11.57,538132.5730577335,4.424,4.424,4.2634,4.424,538132.5731
2006-08-17 13:05:00,11.57,11.58,11.56,11.57,731052.5065336184,4.424,4.4279,4.4202,4.424,731052.5065
2006-08-17 13:10:00,11.57,11.6,11.57,11.57,1062485.1508671893,4.424,4.4355,4.424,4.424,1062485.1509
2006-08-17 13:15:00,11.57,11.6,11.57,11.6,1027322.4043715848,4.424,4.4355,4.424,4.4355,1027322.4044
2006-08-17 13:20:00,11.6,11.62,11.58,11.62,1723687.336659539,4.4355,4.4432,4.4279,4.4432,1723687.3367
2006-08-17 13:25:00,11.62,11.68,11.61,11.66,1998812.0693751485,4.4432,4.4661,4.4393,4.4584,1998812.0694
2006-08-17 13:30:00,11.66,11.68,11.63,11.63,1597291.5181753386,4.4584,4.4661,4.447,4.447,1597291.5182
2006-08-17 13:35:00,11.63,11.68,11.6,11.63,1143502.0194820622,4.447,4.4661,4.4355,4.447,1143502.0195
2006-08-17 13:40:00,11.63,11.64,11.6,11.61,2446661.9149441672,4.447,4.4508,4.4355,4.4393,2446661.9149
2006-08-17 13:45:00,11.61,11.64,11.56,11.6,1197434.0698503207,4.4393,4.4508,4.4202,4.4355,1197434.0699
2006-08-17 13:50:00,11.6,11.63,11.6,11.61,934663.815633167,4.4355,4.447,4.4355,4.4393,934663.8156
2006-08-17 13:55:00,11.6,11.61,11.55,11.56,825136.612021858,4.4355,4.4393,4.4164,4.4202,825136.612
2006-08-17 14:00:00,11.56,11.57,11.48,11.48,896412.4495129485,4.4202,4.424,4.3896,4.3896,896412.4495
2006-08-17 14:05:00,11.48,11.52,11.47,11.52,941791.399382276,4.3896,4.4049,4.3858,4.4049,941791.3994
2006-08-17 14:10:00,11.52,11.53,11.5,11.51,910430.0308861964,4.4049,4.4087,4.3973,4.4011,910430.0309
2006-08-17 14:15:00,11.5,11.52,11.5,11.51,823711.0952720362,4.3973,4.4049,4.3973,4.4011,823711.0953
2006-08-17 14:20:00,11.51,11.52,11.51,11.51,554288.429555714,4.4011,4.4049,4.4011,4.4011,554288.4296
2006-08-17 14:25:00,11.51,11.52,11.41,11.41,1423853.6469470183,4.4011,4.4049,4.3629,4.3629,1423853.6469
2006-08-17 14:30:00,11.41,11.44,11.39,11.42,1115466.8567355666,4.3629,4.3743,4.3552,4.3667,1115466.8567
2006-08-17 14:35:00,11.42,11.5,11.41,11.5,594440.484675695,4.3667,4.3973,4.3629,4.3973,594440.4847
2006-08-17 14:40:00,11.5,11.56,11.49,11.55,624376.3364219529,4.3973,4.4202,4.3934,4.4164,624376.3364
2006-08-17 14:45:00,11.55,11.57,11.53,11.54,677833.2145402709,4.4164,4.424,4.4087,4.4126,677833.2145
2006-08-17 14:50:00,11.55,11.6,11.53,11.58,718222.8557852221,4.4164,4.4355,4.4087,4.4279,718222.8558
2006-08-17 14:55:00,11.59,11.6,11.55,11.56,510334.99643620814,4.4317,4.4355,4.4164,4.4202,510334.9964
2006-08-17 15:00:00,11.56,11.58,11.56,11.58,732240.4371584699,4.4202,4.4279,4.4202,4.4279,732240.4372
2006-08-17 15:05:00,11.58,11.59,11.57,11.57,477072.9389403659,4.4279,4.4317,4.424,4.424,477072.9389
2006-08-17 15:10:00,11.57,11.57,11.56,11.57,419339.5105725826,4.424,4.424,4.4202,4.424,419339.5106
2006-08-17 15:15:00,11.57,11.57,11.51,11.53,530054.6448087431,4.424,4.424,4.4011,4.4087,530054.6448
2006-08-17 15:20:00,11.52,11.54,11.52,11.54,366120.21857923496,4.4049,4.4126,4.4049,4.4126,366120.2186
2006-08-17 15:25:00,11.54,11.55,11.52,11.54,421240.199572345,4.4126,4.4164,4.4049,4.4126,421240.1996
2006-08-17 15:30:00,11.54,11.57,11.54,11.57,645759.0876692801,4.4126,4.424,4.4126,4.424,645759.0877
2006-08-17 15:35:00,11.56,11.61,11.56,11.6,952482.7750059396,4.4202,4.4393,4.4202,4.4355,952482.775
2006-08-17 15:40:00,11.6,11.66,11.6,11.6,1799239.7244000952,4.4355,4.4584,4.4355,4.4355,1799239.7244
2006-08-17 15:45:00,11.61,11.67,11.61,11.63,1641244.9512948445,4.4393,4.4623,4.4393,4.447,1641244.9513
2006-08-17 15:50:00,11.62,11.63,11.51,11.6,1187217.8664765975,4.4432,4.447,4.4011,4.4355,1187217.8665
2006-08-17 15:55:00,11.6,11.65,11.59,11.65,1878593.490140176,4.4355,4.4546,4.4317,4.4546,1878593.4901
2006-08-18 09:30:00,11.65,11.68,11.51,11.51,6559277.738180091,4.4546,4.4661,4.4011,4.4011,6559277.7382
2006-08-18 09:35:00,11.52,11.56,11.47,11.5,1457353.290567831,4.4049,4.4202,4.3858,4.3973,1457353.2906
2006-08-18 09:40:00,11.5,11.51,11.43,11.44,1210501.306723687,4.3973,4.4011,4.3705,4.3743,1210501.3067
2006-08-18 09:45:00,11.44,11.49,11.44,11.47,682109.7647897362,4.3743,4.3934,4.3743,4.3858,682109.7648
2006-08-18 09:50:00,11.47,11.52,11.47,11.49,888334.5212639582,4.3858,4.4049,4.3858,4.3934,888334.5213
2006-08-18 09:55:00,11.49,11.5,11.41,11.42,941316.2271323357,4.3934,4.3973,4.3629,4.3667,941316.2271
2006-08-18 10:00:00,11.42,11.49,11.39,11.49,1564267.0468044668,4.3667,4.3934,4.3552,4.3934,1564267.0468
2006-08-18 10:05:00,11.48,11.49,11.42,11.43,1183654.0746020433,4.3896,4.3934,4.3667,4.3705,1183654.0746
2006-08-18 10:10:00,11.43,11.76,11.33,11.46,1334758.850083155,4.3705,4.4967,4.3323,4.382,1334758.8501
2006-08-18 10:15:00,11.45,11.47,11.41,11.43,730339.7481587075,4.3782,4.3858,4.3629,4.3705,730339.7482
2006-08-18 10:20:00,11.43,11.45,11.43,11.44,414112.615823236,4.3705,4.3782,4.3705,4.3743,414112.6158
2006-08-18 10:25:00,11.44,11.45,11.43,11.43,419577.0966975529,4.3743,4.3782,4.3705,4.3705,419577.0967
2006-08-18 10:30:00,11.43,11.45,11.41,11.42,637918.7455452601,4.3705,4.3782,4.3629,4.3667,637918.7455
2006-08-18 10:35:00,11.42,11.45,11.41,11.45,448325.0178189594,4.3667,4.3782,4.3629,4.3782,448325.0178
2006-08-18 10:40:00,11.45,11.49,11.43,11.43,450700.8790686624,4.3782,4.3934,4.3705,4.3705,450700.8791
2006-08-18 10:45:00,11.43,11.43,11.41,11.41,465193.6326918508,4.3705,4.3705,4.3629,4.3629,465193.6327
2006-08-18 10:50:00,11.41,11.41,11.39,11.4,488001.9006889998,4.3629,4.3629,4.3552,4.359,488001.9007
2006-08-18 10:55:00,11.4,11.43,11.4,11.41,353765.7400807793,4.359,4.3705,4.359,4.3629,353765.7401
2006-08-18 11:00:00,11.41,11.45,11.41,11.45,386552.62532668095,4.3629,4.3782,4.3629,4.3782,386552.6253
2006-08-18 11:05:00,11.45,11.45,11.42,11.43,530529.8170586838,4.3782,4.3782,4.3667,4.3705,530529.8171
2006-08-18 11:10:00,11.43,11.43,11.4,11.4,358517.4625801853,4.3705,4.3705,4.359,4.359,358517.4626
2006-08-18 11:15:00,11.4,11.42,11.4,11.42,421240.199572345,4.359,4.3667,4.359,4.3667,421240.1996
2006-08-18 11:20:00,11.42,11.42,11.39,11.39,592539.7956759325,4.3667,4.3667,4.3552,4.3552,592539.7957
2006-08-18 11:25:00,11.39,11.4,11.39,11.4,161320.9788548349,4.3552,4.359,4.3552,4.359,161320.9789
2006-08-18 11:30:00,11.39,11.4,11.38,11.38,398194.3454502257,4.3552,4.359,4.3514,4.3514,398194.3455
2006-08-18 11:35:00,11.38,11.39,11.37,11.39,276550.2494654312,4.3514,4.3552,4.3476,4.3552,276550.2495
2006-08-18 11:40:00,11.39,11.41,11.38,11.39,288667.14183891664,4.3552,4.3629,4.3514,4.3552,288667.1418
2006-08-18 11:45:00,11.39,11.39,11.39,11.39,226894.74934663816,4.3552,4.3552,4.3552,4.3552,226894.7493
2006-08-18 11:50:00,11.39,11.41,11.39,11.4,186980.28035162747,4.3552,4.3629,4.3552,4.359,186980.2804
2006-08-18 11:55:00,11.4,11.44,11.4,11.42,376811.59420289856,4.359,4.3743,4.359,4.3667,376811.5942
2006-08-18 12:00:00,11.42,11.44,11.41,11.43,459729.1518175339,4.3667,4.3743,4.3629,4.3705,459729.1518
2006-08-18 12:05:00,11.43,11.44,11.43,11.43,269185.07959135185,4.3705,4.3743,4.3705,4.3705,269185.0796
2006-08-18 12:10:00,11.43,11.43,11.41,11.41,148253.74198146828,4.3705,4.3705,4.3629,4.3629,148253.742
2006-08-18 12:15:00,11.41,11.42,11.4,11.41,346400.57020669995,4.3629,4.3667,4.359,4.3629,346400.5702
2006-08-18 12:20:00,11.41,11.43,11.41,11.42,199334.7588500832,4.3629,4.3705,4.3629,4.3667,199334.7589
2006-08-18 12:25:00,11.42,11.44,11.41,11.44,204086.4813494892,4.3667,4.3743,4.3629,4.3743,204086.4813
2006-08-18 12:30:00,11.44,11.45,11.43,11.44,236635.7804704205,4.3743,4.3782,4.3705,4.3743,236635.7805
2006-08-18 12:35:00,11.44,11.45,11.42,11.42,221667.8545972916,4.3743,4.3782,4.3667,4.3667,221667.8546
2006-08-18 12:40:00,11.42,11.43,11.42,11.43,92183.41648847709,4.3667,4.3705,4.3667,4.3705,92183.4165
2006-08-18 12:45:00,11.42,11.43,11.41,11.43,296745.07008790685,4.3667,4.3705,4.3629,4.3705,296745.0701
2006-08-18 12:50:00,11.43,11.44,11.41,11.41,251128.53409360893,4.3705,4.3743,4.3629,4.3629,251128.5341
2006-08-18 12:55:00,11.41,11.41,11.4,11.4,205274.4119743407,4.3629,4.3629,4.359,4.359,205274.412
2006-08-18 13:00:00,11.4,11.41,11.4,11.4,483487.76431456406,4.359,4.3629,4.359,4.359,483487.7643
2006-08-18 13:05:00,11.4,11.4,11.4,11.4,108576.8591114279,4.359,4.359,4.359,4.359,108576.8591
2006-08-18 13:10:00,11.4,11.41,11.39,11.4,298645.7590876693,4.359,4.3629,4.3552,4.359,298645.7591
2006-08-18 13:15:00,11.4,11.4,11.39,11.4,120931.3376098836,4.359,4.359,4.3552,4.359,120931.3376
2006-08-18 13:20:00,11.4,11.41,11.4,11.41,446186.7426942267,4.359,4.3629,4.359,4.3629,446186.7427
2006-08-18 13:25:00,11.41,11.43,11.4,11.41,279163.69684010453,4.3629,4.3705,4.359,4.3629,279163.6968
2006-08-18 13:30:00,11.41,11.43,11.41,11.42,251128.53409360893,4.3629,4.3705,4.3629,4.3667,251128.5341
2006-08-18 13:35:00,11.42,11.44,11.42,11.44,187455.45260156807,4.3667,4.3743,4.3667,4.3743,187455.4526
2006-08-18 13:40:00,11.44,11.45,11.43,11.44,691375.6236635781,4.3743,4.3782,4.3705,4.3743,691375.6237
2006-08-18 13:45:00,11.44,11.45,11.43,11.44,668329.7695414588,4.3743,4.3782,4.3705,4.3743,668329.7695
2006-08-18 13:50:00,11.45,11.47,11.44,11.47,441435.0201948207,4.3782,4.3858,4.3743,4.3858,441435.0202
2006-08-18 13:55:00,11.47,11.47,11.43,11.43,419101.92444761225,4.3858,4.3858,4.3705,4.3705,419101.9244
2006-08-18 14:00:00,11.43,11.43,11.43,11.43,105963.41173675456,4.3705,4.3705,4.3705,4.3705,105963.4117
2006-08-18 14:05:00,11.43,11.46,11.43,11.46,367308.1492040865,4.3705,4.382,4.3705,4.382,367308.1492
2006-08-18 14:10:00,11.45,11.46,11.44,11.45,253029.2230933713,4.3782,4.382,4.3743,4.3782,253029.2231
2006-08-18 14:15:00,11.45,11.47,11.45,11.47,382276.0750772155,4.3782,4.3858,4.3782,4.3858,382276.0751
2006-08-18 14:20:00,11.46,11.47,11.45,11.47,298170.5868377287,4.382,4.3858,4.3782,4.3858,298170.5868
2006-08-18 14:25:00,11.47,11.47,11.45,11.46,322641.9577096698,4.3858,4.3858,4.3782,4.382,322641.9577
2006-08-18 14:30:00,11.47,11.47,11.46,11.47,316464.7184604419,4.3858,4.3858,4.382,4.3858,316464.7185
2006-08-18 14:35:00,11.47,11.47,11.46,11.47,255880.256593015,4.3858,4.3858,4.382,4.3858,255880.2566
2006-08-18 14:40:00,11.47,11.49,11.47,11.47,406034.6875742457,4.3858,4.3934,4.3858,4.3858,406034.6876
2006-08-18 14:45:00,11.47,11.48,11.47,11.48,251603.7063435496,4.3858,4.3896,4.3858,4.3896,251603.7063
2006-08-18 14:50:00,11.47,11.48,11.47,11.48,205987.1703492516,4.3858,4.3896,4.3858,4.3896,205987.1703
2006-08-18 14:55:00,11.48,11.52,11.48,11.48,625326.6809218342,4.3896,4.4049,4.3896,4.3896,625326.6809
2006-08-18 15:00:00,11.48,11.5,11.47,11.47,429793.3000712759,4.3896,4.3973,4.3858,4.3858,429793.3001
2006-08-18 15:05:00,11.47,11.53,11.47,11.53,569969.1138037539,4.3858,4.4087,4.3858,4.4087,569969.1138
2006-08-18 15:10:00,11.53,11.53,11.5,11.52,368020.9075789974,4.4087,4.4087,4.3973,4.4049,368020.9076
2006-08-18 15:15:00,11.52,11.53,11.51,11.52,281301.9719648373,4.4049,4.4087,4.4011,4.4049,281301.972
2006-08-18 15:20:00,11.52,11.52,11.48,11.5,451413.6374435733,4.4049,4.4049,4.3896,4.3973,451413.6374
2006-08-18 15:25:00,11.5,11.51,11.48,11.5,335709.19458303635,4.3973,4.4011,4.3896,4.3973,335709.1946
2006-08-18 15:30:00,11.51,11.51,11.49,11.49,318840.57971014496,4.4011,4.4011,4.3934,4.3934,318840.5797
2006-08-18 15:35:00,11.49,11.5,11.48,11.49,414825.37419814686,4.3934,4.3973,4.3896,4.3934,414825.3742
2006-08-18 15:40:00,11.49,11.51,11.49,11.49,463055.3575671181,4.3934,4.4011,4.3934,4.3934,463055.3576
2006-08-18 15:45:00,11.49,11.5,11.48,11.49,648610.1211689238,4.3934,4.3973,4.3896,4.3934,648610.1212
2006-08-18 15:50:00,11.49,11.49,11.47,11.49,1001663.1028747922,4.3934,4.3934,4.3858,4.3934,1001663.1029
2006-08-18 15:55:00,11.49,11.49,11.47,11.47,1061772.3924922785,4.3934,4.3934,4.3858,4.3858,1061772.3925
2006-08-21 09:30:00,11.41,11.41,11.32,11.33,1303159.895462105,4.3629,4.3629,4.3284,4.3323,1303159.8955
2006-08-21 09:35:00,11.33,11.41,11.32,11.41,653361.8436683298,4.3323,4.3629,4.3284,4.3629,653361.8437
2006-08-21 09:40:00,11.41,11.45,11.36,11.44,548586.3625564267,4.3629,4.3782,4.3437,4.3743,548586.3626
2006-08-21 09:45:00,11.42,11.44,11.36,11.39,865288.6671418389,4.3667,4.3743,4.3437,4.3552,865288.6671
2006-08-21 09:50:00,11.39,11.39,11.33,11.35,615823.2359230221,4.3552,4.3552,4.3323,4.3399,615823.2359
2006-08-21 09:55:00,11.35,11.36,11.31,11.32,391066.7617011167,4.3399,4.3437,4.3246,4.3284,391066.7617
2006-08-21 10:00:00,11.32,11.33,11.29,11.33,706343.5495367071,4.3284,4.3323,4.317,4.3323,706343.5495
2006-08-21 10:05:00,11.32,11.33,11.29,11.32,424803.9914468995,4.3284,4.3323,4.317,4.3284,424803.9914
2006-08-21 10:10:00,11.32,11.32,11.25,11.25,646709.4321691614,4.3284,4.3284,4.3017,4.3017,646709.4322
2006-08-21 10:15:00,11.26,11.28,11.25,11.28,488952.245188881,4.3055,4.3131,4.3017,4.3131,488952.2452
2006-08-21 10:20:00,11.28,11.28,11.26,11.27,462817.7714421478,4.3131,4.3131,4.3055,4.3093,462817.7714
2006-08-21 10:25:00,11.26,11.27,11.21,11.21,708956.9969113804,4.3055,4.3093,4.2864,4.2864,708956.9969
2006-08-21 10:30:00,11.21,11.25,11.2,11.25,1025421.7153718224,4.2864,4.3017,4.2826,4.3017,1025421.7154
2006-08-21 10:35:00,11.25,11.25,11.22,11.24,404371.5846994536,4.3017,4.3017,4.2902,4.2979,404371.5847
2006-08-21 10:40:00,11.24,11.26,11.24,11.25,587312.9009265859,4.2979,4.3055,4.2979,4.3017,587312.9009
2006-08-21 10:45:00,11.25,11.28,11.24,11.28,632216.6785459729,4.3017,4.3131,4.2979,4.3131,632216.6785
2006-08-21 10:50:00,11.27,11.28,11.26,11.27,230696.12734616292,4.3093,4.3131,4.3055,4.3093,230696.1273
2006-08-21 10:55:00,11.28,11.28,11.26,11.28,354240.9123307199,4.3131,4.3131,4.3055,4.3131,354240.9123
2006-08-21 11:00:00,11.27,11.28,11.27,11.28,267521.9767165598,4.3093,4.3131,4.3093,4.3131,267521.9767
2006-08-21 11:05:00,11.28,11.29,11.27,11.29,308861.9624613923,4.3131,4.317,4.3093,4.317,308861.9625
2006-08-21 11:10:00,11.29,11.29,11.29,11.29,502494.65431218816,4.317,4.317,4.317,4.317,502494.6543
2006-08-21 11:15:00,11.29,11.3,11.28,11.29,445236.3981943455,4.317,4.3208,4.3131,4.317,445236.3982
2006-08-21 11:20:00,11.28,11.29,11.28,11.29,252791.63696840103,4.3131,4.317,4.3131,4.317,252791.637
2006-08-21 11:25:00,11.29,11.31,11.28,11.31,359705.3932050368,4.317,4.3246,4.3131,4.3246,359705.3932
2006-08-21 11:30:00,11.31,11.34,11.31,11.33,428605.3694464244,4.3246,4.3361,4.3246,4.3323,428605.3694
2006-08-21 11:35:00,11.33,11.34,11.33,11.33,315989.54621050134,4.3323,4.3361,4.3323,4.3323,315989.5462
2006-08-21 11:40:00,11.33,11.33,11.31,11.31,261344.737467332,4.3323,4.3323,4.3246,4.3246,261344.7375
2006-08-21 11:45:00,11.31,11.31,11.29,11.31,239249.22784509385,4.3246,4.3246,4.317,4.3246,239249.2278
2006-08-21 11:50:00,11.31,11.34,11.31,11.33,265858.87384176766,4.3246,4.3361,4.3246,4.3323,265858.8738
2006-08-21 11:55:00,11.33,11.34,11.3,11.32,327393.6802090758,4.3323,4.3361,4.3208,4.3284,327393.6802
2006-08-21 12:00:00,11.32,11.33,11.3,11.3,185317.1774768353,4.3284,4.3323,4.3208,4.3208,185317.1775
2006-08-21 12:05:00,11.3,11.3,11.27,11.28,474697.0776906629,4.3208,4.3208,4.3093,4.3131,474697.0777
2006-08-21 12:10:00,11.28,11.28,11.26,11.26,241149.91684485623,4.3131,4.3131,4.3055,4.3055,241149.9168
2006-08-21 12:15:00,11.26,11.28,11.25,11.25,380375.3860774531,4.3055,4.3131,4.3017,4.3017,380375.3861
2006-08-21 12:20:00,11.25,11.27,11.25,11.26,95509.6222380613,4.3017,4.3093,4.3017,4.3055,95509.6222
2006-08-21 12:25:00,11.26,11.26,11.25,11.26,186505.10810168687,4.3055,4.3055,4.3017,4.3055,186505.1081
2006-08-21 12:30:00,11.26,11.27,11.25,11.25,457353.2905678309,4.3055,4.3093,4.3017,4.3017,457353.2906
2006-08-21 12:35:00,11.25,11.26,11.25,11.25,334046.09170824423,4.3017,4.3055,4.3017,4.3017,334046.0917
2006-08-21 12:40:00,11.25,11.27,11.25,11.26,426704.680446662,4.3017,4.3093,4.3017,4.3055,426704.6804
2006-08-21 12:45:00,11.27,11.29,11.27,11.29,152292.7061059634,4.3093,4.317,4.3093,4.317,152292.7061
2006-08-21 12:50:00,11.29,11.3,11.29,11.3,165122.3568543597,4.317,4.3208,4.317,4.3208,165122.3569
2006-08-21 12:55:00,11.3,11.32,11.28,11.32,360418.1515799477,4.3208,4.3284,4.3131,4.3284,360418.1516
2006-08-21 13:00:00,11.32,11.33,11.31,11.32,350201.9482062248,4.3284,4.3323,4.3246,4.3284,350201.9482
2006-08-21 13:05:00,11.32,11.35,11.31,11.34,346638.15633167024,4.3284,4.3399,4.3246,4.3361,346638.1563
2006-08-21 13:10:00,11.34,11.34,11.32,11.33,162271.3233547161,4.3361,4.3361,4.3284,4.3323,162271.3234
2006-08-21 13:15:00,11.33,11.34,11.31,11.31,240674.74459491565,4.3323,4.3361,4.3246,4.3246,240674.7446
2006-08-21 13:20:00,11.31,11.32,11.3,11.32,295081.9672131148,4.3246,4.3284,4.3208,4.3284,295081.9672
2006-08-21 13:25:00,11.31,11.32,11.28,11.29,163696.8401045379,4.3246,4.3284,4.3131,4.317,163696.8401
2006-08-21 13:30:00,11.29,11.29,11.27,11.28,162508.90947968638,4.317,4.317,4.3093,4.3131,162508.9095
2006-08-21 13:35:00,11.28,11.28,11.27,11.27,187217.86647659776,4.3131,4.3131,4.3093,4.3093,187217.8665
2006-08-21 13:40:00,11.27,11.28,11.26,11.27,177952.007602756,4.3093,4.3131,4.3055,4.3093,177952.0076
2006-08-21 13:45:00,11.27,11.28,11.27,11.27,133285.81610833926,4.3093,4.3131,4.3093,4.3093,133285.8161
2006-08-21 13:50:00,11.27,11.27,11.26,11.27,179139.93822760752,4.3093,4.3093,4.3055,4.3093,179139.9382
2006-08-21 13:55:00,11.27,11.29,11.27,11.29,134948.9189831314,4.3093,4.317,4.3093,4.317,134948.919
2006-08-21 14:00:00,11.3,11.3,11.29,11.3,167260.63197909243,4.3208,4.3208,4.317,4.3208,167260.632
2006-08-21 14:05:00,11.3,11.33,11.3,11.31,283440.24708957,4.3208,4.3323,4.3208,4.3246,283440.2471
2006-08-21 14:10:00,11.31,11.32,11.3,11.31,201473.0339748159,4.3246,4.3284,4.3208,4.3246,201473.034
2006-08-21 14:15:00,11.31,11.32,11.31,11.32,162746.4956046567,4.3246,4.3284,4.3246,4.3284,162746.4956
2006-08-21 14:20:00,11.32,11.33,11.31,11.32,376574.0080779283,4.3284,4.3323,4.3246,4.3284,376574.0081
2006-08-21 14:25:00,11.32,11.33,11.32,11.33,191494.4167260632,4.3284,4.3323,4.3284,4.3323,191494.4167
2006-08-21 14:30:00,11.33,11.35,11.33,11.34,368733.6659539083,4.3323,4.3399,4.3323,4.3361,368733.666
2006-08-21 14:35:00,11.34,11.36,11.34,11.36,204086.4813494892,4.3361,4.3437,4.3361,4.3437,204086.4813
2006-08-21 14:40:00,11.35,11.36,11.33,11.33,348776.43145640293,4.3399,4.3437,4.3323,4.3323,348776.4315
2006-08-21 14:45:00,11.33,11.34,11.33,11.33,266571.6322166785,4.3323,4.3361,4.3323,4.3323,266571.6322
2006-08-21 14:50:00,11.34,11.34,11.29,11.3,470182.9413162272,4.3361,4.3361,4.317,4.3208,470182.9413
2006-08-21 14:55:00,11.3,11.31,11.29,11.29,602518.4129246852,4.3208,4.3246,4.317,4.317,602518.4129
2006-08-21 15:00:00,11.29,11.31,11.29,11.3,284628.1777144215,4.317,4.3246,4.317,4.3208,284628.1777
2006-08-21 15:05:00,11.3,11.31,11.28,11.29,448087.4316939891,4.3208,4.3246,4.3131,4.317,448087.4317
2006-08-21 15:10:00,11.29,11.32,11.28,11.32,535756.7118080304,4.317,4.3284,4.3131,4.3284,535756.7118
2006-08-21 15:15:00,11.32,11.32,11.3,11.31,183891.6607270136,4.3284,4.3284,4.3208,4.3246,183891.6607
2006-08-21 15:20:00,11.31,11.35,11.31,11.35,360893.3238298884,4.3246,4.3399,4.3246,4.3399,360893.3238
2006-08-21 15:25:00,11.35,11.36,11.35,11.35,313851.2710857686,4.3399,4.3437,4.3399,4.3399,313851.2711
2006-08-21 15:30:00,11.35,11.35,11.31,11.35,299833.6897125208,4.3399,4.3399,4.3246,4.3399,299833.6897
2006-08-21 15:35:00,11.35,11.37,11.34,11.36,401995.72344975057,4.3399,4.3476,4.3361,4.3437,401995.7234
2006-08-21 15:40:00,11.35,11.36,11.3,11.3,772392.492278451,4.3399,4.3437,4.3208,4.3208,772392.4923
2006-08-21 15:45:00,11.3,11.3,11.25,11.26,863387.9781420765,4.3208,4.3208,4.3017,4.3055,863387.9781
2006-08-21 15:50:00,11.26,11.27,11.24,11.25,1008077.9282489904,4.3055,4.3093,4.2979,4.3017,1008077.9282
2006-08-21 15:55:00,11.24,11.28,11.24,11.25,1323354.7160845806,4.2979,4.3131,4.2979,4.3017,1323354.7161
2006-08-22 09:30:00,11.3,11.35,11.25,11.34,849132.8106438584,4.3208,4.3399,4.3017,4.3361,849132.8106
2006-08-22 09:35:00,11.34,11.56,11.32,11.54,1575196.0085531003,4.3361,4.4202,4.3284,4.4126,1575196.0086
2006-08-22 09:40:00,11.55,11.57,11.47,11.49,1026609.6459966738,4.4164,4.424,4.3858,4.3934,1026609.646
2006-08-22 09:45:00,11.49,11.52,11.44,11.45,632216.6785459729,4.3934,4.4049,4.3743,4.3782,632216.6785
2006-08-22 09:50:00,11.45,11.49,11.45,11.47,415775.71869802807,4.3782,4.3934,4.3782,4.3858,415775.7187
2006-08-22 09:55:00,11.46,11.5,11.44,11.49,711095.2720361131,4.382,4.3973,4.3743,4.3934,711095.272
2006-08-22 10:00:00,11.49,11.52,11.47,11.51,516037.06343549537,4.3934,4.4049,4.3858,4.4011,516037.0634
2006-08-22 10:05:00,11.52,11.53,11.49,11.51,475172.2499406035,4.4049,4.4087,4.3934,4.4011,475172.2499
2006-08-22 10:10:00,11.51,11.57,11.5,11.57,911617.9615110478,4.4011,4.424,4.3973,4.424,911617.9615
2006-08-22 10:15:00,11.56,11.57,11.55,11.57,787598.0042765503,4.4202,4.424,4.4164,4.424,787598.0043
2006-08-22 10:20:00,11.57,11.61,11.56,11.56,1088382.0384889522,4.424,4.4393,4.4202,4.4202,1088382.0385
2006-08-22 10:25:00,11.56,11.57,11.51,11.54,825849.3703967688,4.4202,4.424,4.4011,4.4126,825849.3704
2006-08-22 10:30:00,11.54,11.56,11.52,11.56,571394.6305535757,4.4126,4.4202,4.4049,4.4202,571394.6306
2006-08-22 10:35:00,11.56,11.59,11.56,11.57,533380.8505583274,4.4202,4.4317,4.4202,4.424,533380.8506
2006-08-22 10:40:00,11.57,11.59,11.57,11.57,367070.56307911617,4.424,4.4317,4.424,4.424,367070.5631
2006-08-22 10:45:00,11.57,11.57,11.54,11.56,388453.31432644336,4.424,4.424,4.4126,4.4202,388453.3143
2006-08-22 10:50:00,11.55,11.59,11.55,11.56,508196.7213114754,4.4164,4.4317,4.4164,4.4202,508196.7213
2006-08-22 10:55:00,11.56,11.59,11.56,11.57,407222.6181990972,4.4202,4.4317,4.4202,4.424,407222.6182
2006-08-22 11:00:00,11.57,11.6,11.57,11.59,592777.3818009029,4.424,4.4355,4.424,4.4317,592777.3818
2006-08-22 11:05:00,11.59,11.6,11.58,11.6,482537.41981468286,4.4317,4.4355,4.4279,4.4355,482537.4198
2006-08-22 11:10:00,11.6,11.6,11.57,11.59,443810.8814445236,4.4355,4.4355,4.424,4.4317,443810.8814
2006-08-22 11:15:00,11.59,11.6,11.58,11.58,363031.59895462106,4.4317,4.4355,4.4279,4.4279,363031.599
2006-08-22 11:20:00,11.58,11.59,11.56,11.57,667617.0111665479,4.4279,4.4317,4.4202,4.424,667617.0112
2006-08-22 11:25:00,11.57,11.64,11.57,11.64,780945.5927773818,4.424,4.4508,4.424,4.4508,780945.5928
2006-08-22 11:30:00,11.63,11.67,11.63,11.65,751247.3271560941,4.447,4.4623,4.447,4.4546,751247.3272
2006-08-22 11:35:00,11.65,11.65,11.63,11.63,261344.737467332,4.4546,4.4546,4.447,4.447,261344.7375
2006-08-22 11:40:00,11.63,11.66,11.63,11.66,599192.207175101,4.447,4.4584,4.447,4.4584,599192.2072
2006-08-22 11:45:00,11.66,11.68,11.65,11.68,650035.6379187455,4.4584,4.4661,4.4546,4.4661,650035.6379
2006-08-22 11:50:00,11.68,11.7,11.65,11.65,882157.2820147304,4.4661,4.4737,4.4546,4.4546,882157.282
2006-08-22 11:55:00,11.65,11.68,11.65,11.68,437158.4699453552,4.4546,4.4661,4.4546,4.4661,437158.4699
2006-08-22 12:00:00,11.68,11.7,11.66,11.67,807792.824899026,4.4661,4.4737,4.4584,4.4623,807792.8249
2006-08-22 12:05:00,11.67,11.69,11.65,11.66,684010.4537894987,4.4623,4.4699,4.4546,4.4584,684010.4538
2006-08-22 12:10:00,11.66,11.7,11.65,11.68,733903.5400332621,4.4584,4.4737,4.4546,4.4661,733903.54
2006-08-22 12:15:00,11.69,11.7,11.68,11.69,770966.9755286291,4.4699,4.4737,4.4661,4.4699,770966.9755
2006-08-22 12:20:00,11.69,11.73,11.69,11.72,1067712.045616536,4.4699,4.4852,4.4699,4.4814,1067712.0456
2006-08-22 12:25:00,11.72,11.74,11.7,11.73,727251.1285340936,4.4814,4.489,4.4737,4.4852,727251.1285
2006-08-22 12:30:00,11.73,11.73,11.65,11.66,1166310.287479211,4.4852,4.4852,4.4546,4.4584,1166310.2875
2006-08-22 12:35:00,11.67,11.68,11.62,11.63,342599.19220717513,4.4623,4.4661,4.4432,4.447,342599.1922
2006-08-22 12:40:00,11.63,11.67,11.62,11.67,322404.3715846995,4.447,4.4623,4.4432,4.4623,322404.3716
2006-08-22 12:45:00,11.66,11.67,11.64,11.64,256593.01496792588,4.4584,4.4623,4.4508,4.4508,256593.015
2006-08-22 12:50:00,11.64,11.65,11.62,11.64,182941.3162271324,4.4508,4.4546,4.4432,4.4508,182941.3162
2006-08-22 12:55:00,11.64,11.66,11.64,11.65,163696.8401045379,4.4508,4.4584,4.4508,4.4546,163696.8401
2006-08-22 13:00:00,11.65,11.66,11.64,11.64,308386.79021145165,4.4546,4.4584,4.4508,4.4508,308386.7902
2006-08-22 13:05:00,11.64,11.64,11.59,11.6,569493.9415538133,4.4508,4.4508,4.4317,4.4355,569493.9416
2006-08-22 13:10:00,11.6,11.62,11.59,11.62,462580.1853171775,4.4355,4.4432,4.4317,4.4432,462580.1853
2006-08-22 13:15:00,11.61,11.62,11.56,11.59,881919.69588976,4.4393,4.4432,4.4202,4.4317,881919.6959
2006-08-22 13:20:00,11.59,11.59,11.52,11.53,913281.06438584,4.4317,4.4317,4.4049,4.4087,913281.0644
2006-08-22 13:25:00,11.53,11.58,11.53,11.54,760988.3582798765,4.4087,4.4279,4.4087,4.4126,760988.3583
2006-08-22 13:30:00,11.54,11.57,11.53,11.55,593252.5540508435,4.4126,4.424,4.4087,4.4164,593252.5541
2006-08-22 13:35:00,11.56,11.59,11.55,11.58,646471.846044191,4.4202,4.4317,4.4164,4.4279,646471.846
2006-08-22 13:40:00,11.57,11.58,11.53,11.53,845806.6048942741,4.424,4.4279,4.4087,4.4087,845806.6049
2006-08-22 13:45:00,11.53,11.54,11.5,11.54,927773.8180090284,4.4087,4.4126,4.3973,4.4126,927773.818
2006-08-22 13:50:00,11.54,11.57,11.52,11.55,536231.8840579711,4.4126,4.424,4.4049,4.4164,536231.8841
2006-08-22 13:55:00,11.56,11.58,11.55,11.57,350201.9482062248,4.4202,4.4279,4.4164,4.424,350201.9482
2006-08-22 14:00:00,11.57,11.57,11.53,11.53,317177.47683535283,4.424,4.424,4.4087,4.4087,317177.4768
2006-08-22 14:05:00,11.53,11.56,11.51,11.53,355191.2568306011,4.4087,4.4202,4.4011,4.4087,355191.2568
2006-08-22 14:10:00,11.52,11.53,11.49,11.49,674744.594915657,4.4049,4.4087,4.3934,4.3934,674744.5949
2006-08-22 14:15:00,11.5,11.5,11.47,11.47,435020.1948206225,4.3973,4.3973,4.3858,4.3858,435020.1948
2006-08-22 14:20:00,11.47,11.49,11.46,11.46,351389.87883107626,4.3858,4.3934,4.382,4.382,351389.8788
2006-08-22 14:25:00,11.46,11.49,11.46,11.48,287954.3834640057,4.382,4.3934,4.382,4.3896,287954.3835
2006-08-22 14:30:00,11.48,11.49,11.47,11.48,456165.35994297935,4.3896,4.3934,4.3858,4.3896,456165.3599
2006-08-22 14:35:00,11.49,11.49,11.47,11.49,231884.0579710145,4.3934,4.3934,4.3858,4.3934,231884.058
2006-08-22 14:40:00,11.49,11.54,11.49,11.53,413399.857448325,4.3934,4.4126,4.3934,4.4087,413399.8574
2006-08-22 14:45:00,11.53,11.54,11.49,11.49,313376.098835828,4.4087,4.4126,4.3934,4.3934,313376.0988
2006-08-22 14:50:00,11.49,11.51,11.49,11.51,177714.4214777857,4.3934,4.4011,4.3934,4.4011,177714.4215
2006-08-22 14:55:00,11.51,11.53,11.49,11.5,392254.6923259682,4.4011,4.4087,4.3934,4.3973,392254.6923
2006-08-22 15:00:00,11.5,11.52,11.5,11.51,382751.2473271561,4.3973,4.4049,4.3973,4.4011,382751.2473
2006-08-22 15:05:00,11.52,11.53,11.5,11.51,339748.15870753146,4.4049,4.4087,4.3973,4.4011,339748.1587
2006-08-22 15:10:00,11.52,11.53,11.4,11.44,1854359.7053932047,4.4049,4.4087,4.359,4.3743,1854359.7054
2006-08-22 15:15:00,11.45,11.47,11.38,11.47,737229.7457828464,4.3782,4.3858,4.3514,4.3858,737229.7458
2006-08-22 15:20:00,11.47,11.47,11.44,11.45,437396.0560703255,4.3858,4.3858,4.3743,4.3782,437396.0561
2006-08-22 15:25:00,11.46,11.47,11.44,11.44,254217.1537182229,4.382,4.3858,4.3743,4.3743,254217.1537
2006-08-22 15:30:00,11.44,11.48,11.44,11.48,260869.5652173913,4.3743,4.3896,4.3743,4.3896,260869.5652
2006-08-22 15:35:00,11.48,11.5,11.47,11.49,423616.060822048,4.3896,4.3973,4.3858,4.3934,423616.0608
2006-08-22 15:40:00,11.5,11.51,11.48,11.48,469945.35519125685,4.3973,4.4011,4.3896,4.3896,469945.3552
2006-08-22 15:45:00,11.49,11.5,11.47,11.47,415538.1325730577,4.3934,4.3973,4.3858,4.3858,415538.1326
2006-08-22 15:50:00,11.47,11.5,11.47,11.5,378237.1109527204,4.3858,4.3973,4.3858,4.3973,378237.111
2006-08-22 15:55:00,11.5,11.55,11.49,11.52,1633879.781420765,4.3973,4.4164,4.3934,4.4049,1633879.7814
2006-08-23 09:30:00,11.55,11.59,11.52,11.56,1092896.174863388,4.4164,4.4317,4.4049,4.4202,1092896.1749
2006-08-23 09:35:00,11.56,11.67,11.56,11.62,820384.8895224519,4.4202,4.4623,4.4202,4.4432,820384.8895
2006-08-23 09:40:00,11.62,11.63,11.55,11.57,468757.42456640536,4.4432,4.447,4.4164,4.424,468757.4246
2006-08-23 09:45:00,11.58,11.63,11.56,11.61,562366.3578047042,4.4279,4.447,4.4202,4.4393,562366.3578
2006-08-23 09:50:00,11.61,11.67,11.6,11.66,584224.281301972,4.4393,4.4623,4.4355,4.4584,584224.2813
2006-08-23 09:55:00,11.65,11.67,11.61,11.62,449275.3623188406,4.4546,4.4623,4.4393,4.4432,449275.3623
2006-08-23 10:00:00,11.61,11.66,11.59,11.65,459491.56569256354,4.4393,4.4584,4.4317,4.4546,459491.5657
2006-08-23 10:05:00,11.65,11.69,11.6,11.6,378237.1109527204,4.4546,4.4699,4.4355,4.4355,378237.111
2006-08-23 10:10:00,11.6,11.6,11.54,11.55,824899.0258968876,4.4355,4.4355,4.4126,4.4164,824899.0259
2006-08-23 10:15:00,11.55,11.6,11.54,11.59,675932.5255405084,4.4164,4.4355,4.4126,4.4317,675932.5255
2006-08-23 10:20:00,11.59,11.61,11.56,11.57,295557.13946305536,4.4317,4.4393,4.4202,4.424,295557.1395
2006-08-23 10:25:00,11.57,11.57,11.55,11.55,236635.7804704205,4.424,4.424,4.4164,4.4164,236635.7805
2006-08-23 10:30:00,11.55,11.56,11.49,11.49,472321.21644095983,4.4164,4.4202,4.3934,4.3934,472321.2164
2006-08-23 10:35:00,11.49,11.49,11.47,11.47,345450.22570681875,4.3934,4.3934,4.3858,4.3858,345450.2257
2006-08-23 10:40:00,11.47,11.47,11.44,11.47,530054.6448087431,4.3858,4.3858,4.3743,4.3858,530054.6448
2006-08-23 10:45:00,11.47,11.47,11.4,11.41,574008.077928249,4.3858,4.3858,4.359,4.3629,574008.0779
2006-08-23 10:50:00,11.41,11.44,11.39,11.41,599192.207175101,4.3629,4.3743,4.3552,4.3629,599192.2072
2006-08-23 10:55:00,11.42,11.43,11.39,11.41,410548.8239486814,4.3667,4.3705,4.3552,4.3629,410548.8239
2006-08-23 11:00:00,11.41,11.43,11.4,11.42,363269.18507959135,4.3629,4.3705,4.359,4.3667,363269.1851
2006-08-23 11:05:00,11.43,11.43,11.38,11.39,487526.7284390592,4.3705,4.3705,4.3514,4.3552,487526.7284
2006-08-23 11:10:00,11.39,11.39,11.35,11.39,650035.6379187455,4.3552,4.3552,4.3399,4.3552,650035.6379
2006-08-23 11:15:00,11.39,11.39,11.29,11.29,646709.4321691614,4.3552,4.3552,4.317,4.317,646709.4322
2006-08-23 11:20:00,11.29,11.36,11.28,11.33,900213.8275124733,4.317,4.3437,4.3131,4.3323,900213.8275
2006-08-23 11:25:00,11.33,11.34,11.31,11.31,392254.6923259682,4.3323,4.3361,4.3246,4.3246,392254.6923
2006-08-23 11:30:00,11.32,11.32,11.27,11.28,415062.9603231172,4.3284,4.3284,4.3093,4.3131,415062.9603
2006-08-23 11:35:00,11.28,11.33,11.27,11.31,392017.1062009979,4.3131,4.3323,4.3093,4.3246,392017.1062
2006-08-23 11:40:00,11.31,11.34,11.31,11.32,337372.2974578285,4.3246,4.3361,4.3246,4.3284,337372.2975
2006-08-23 11:45:00,11.32,11.33,11.31,11.31,202898.5507246377,4.3284,4.3323,4.3246,4.3246,202898.5507
2006-08-23 11:50:00,11.31,11.36,11.31,11.36,284390.5915894512,4.3246,4.3437,4.3246,4.3437,284390.5916
2006-08-23 11:55:00,11.36,11.36,11.34,11.36,220955.0962223806,4.3437,4.3437,4.3361,4.3437,220955.0962
2006-08-23 12:00:00,11.36,11.39,11.36,11.38,196008.5531004989,4.3437,4.3552,4.3437,4.3514,196008.5531
2006-08-23 12:05:00,11.39,11.42,11.38,11.41,260394.3929674507,4.3552,4.3667,4.3514,4.3629,260394.393
2006-08-23 12:10:00,11.42,11.46,11.41,11.44,472796.38869090047,4.3667,4.382,4.3629,4.3743,472796.3887
2006-08-23 12:15:00,11.44,11.44,11.4,11.41,340698.5032074127,4.3743,4.3743,4.359,4.3629,340698.5032
2006-08-23 12:20:00,11.41,11.44,11.4,11.43,205036.8258493704,4.3629,4.3743,4.359,4.3705,205036.8258
2006-08-23 12:25:00,11.43,11.43,11.42,11.42,126158.23235923024,4.3705,4.3705,4.3667,4.3667,126158.2324
2006-08-23 12:30:00,11.42,11.42,11.39,11.39,149204.08648134948,4.3667,4.3667,4.3552,4.3552,149204.0865
2006-08-23 12:35:00,11.39,11.39,11.39,11.39,66761.70111665479,4.3552,4.3552,4.3552,4.3552,66761.7011
2006-08-23 12:40:00,11.39,11.39,11.37,11.39,146590.6391066762,4.3552,4.3552,4.3476,4.3552,146590.6391
2006-08-23 12:45:00,11.39,11.39,11.38,11.38,53219.29199334759,4.3552,4.3552,4.3514,4.3514,53219.292
2006-08-23 12:50:00,11.39,11.42,11.38,11.41,161320.9788548349,4.3552,4.3667,4.3514,4.3629,161320.9789
2006-08-23 12:55:00,11.41,11.42,11.39,11.4,138987.88310762652,4.3629,4.3667,4.3552,4.359,138987.8831
2006-08-23 13:00:00,11.4,11.4,11.37,11.37,116892.37348538844,4.359,4.359,4.3476,4.3476,116892.3735
2006-08-23 13:05:00,11.37,11.39,11.37,11.38,125207.88785934902,4.3476,4.3552,4.3476,4.3514,125207.8879
2006-08-23 13:10:00,11.38,11.38,11.34,11.34,187930.62485150868,4.3514,4.3514,4.3361,4.3361,187930.6249
2006-08-23 13:15:00,11.34,11.34,11.33,11.33,148728.91423140888,4.3361,4.3361,4.3323,4.3323,148728.9142
2006-08-23 13:20:00,11.33,11.35,11.32,11.33,246851.9838441435,4.3323,4.3399,4.3284,4.3323,246851.9838
2006-08-23 13:25:00,11.33,11.34,11.32,11.34,210976.478973628,4.3323,4.3361,4.3284,4.3361,210976.479
2006-08-23 13:30:00,11.34,11.36,11.34,11.35,159895.46210501308,4.3361,4.3437,4.3361,4.3399,159895.4621
2006-08-23 13:35:00,11.35,11.36,11.33,11.33,233309.5747208363,4.3399,4.3437,4.3323,4.3323,233309.5747
2006-08-23 13:40:00,11.33,11.33,11.29,11.31,514611.5466856736,4.3323,4.3323,4.317,4.3246,514611.5467
2006-08-23 13:45:00,11.31,11.31,11.29,11.29,367308.1492040865,4.3246,4.3246,4.317,4.317,367308.1492
2006-08-23 13:50:00,11.29,11.3,11.28,11.28,217391.30434782608,4.317,4.3208,4.3131,4.3131,217391.3043
2006-08-23 13:55:00,11.28,11.3,11.28,11.3,408885.7210738893,4.3131,4.3208,4.3131,4.3208,408885.7211
2006-08-23 14:00:00,11.29,11.35,11.29,11.34,188643.3832264196,4.317,4.3399,4.317,4.3361,188643.3832
2006-08-23 14:05:00,11.34,11.35,11.32,11.34,486338.7978142077,4.3361,4.3399,4.3284,4.3361,486338.7978
2006-08-23 14:10:00,11.35,11.35,11.32,11.33,205749.5842242813,4.3399,4.3399,4.3284,4.3323,205749.5842
2006-08-23 14:15:00,11.32,11.33,11.3,11.31,186267.52197671653,4.3284,4.3323,4.3208,4.3246,186267.522
2006-08-23 14:20:00,11.31,11.32,11.31,11.31,194583.0363506772,4.3246,4.3284,4.3246,4.3246,194583.0364
2006-08-23 14:25:00,11.31,11.31,11.28,11.28,296507.48396293656,4.3246,4.3246,4.3131,4.3131,296507.484
2006-08-23 14:30:00,11.28,11.3,11.28,11.3,140888.57210738893,4.3131,4.3208,4.3131,4.3208,140888.5721
2006-08-23 14:35:00,11.3,11.31,11.28,11.3,192919.93347588505,4.3208,4.3246,4.3131,4.3208,192919.9335
2006-08-23 14:40:00,11.3,11.3,11.26,11.26,259681.6345925398,4.3208,4.3208,4.3055,4.3055,259681.6346
2006-08-23 14:45:00,11.26,11.3,11.26,11.28,224756.47422190543,4.3055,4.3208,4.3055,4.3131,224756.4742
2006-08-23 14:50:00,11.28,11.31,11.28,11.3,108814.4452363982,4.3131,4.3246,4.3131,4.3208,108814.4452
2006-08-23 14:55:00,11.31,11.31,11.27,11.27,114991.68448562604,4.3246,4.3246,4.3093,4.3093,114991.6845
2006-08-23 15:00:00,11.27,11.29,11.27,11.28,162271.3233547161,4.3093,4.317,4.3093,4.3131,162271.3234
2006-08-23 15:05:00,11.28,11.31,11.28,11.3,304347.82608695654,4.3131,4.3246,4.3131,4.3208,304347.8261
2006-08-23 15:10:00,11.31,11.35,11.3,11.32,373722.9745782847,4.3246,4.3399,4.3208,4.3284,373722.9746
2006-08-23 15:15:00,11.32,11.35,11.31,11.35,281777.14421477786,4.3284,4.3399,4.3246,4.3399,281777.1442
2006-08-23 15:20:00,11.34,11.38,11.3,11.38,573295.3195533381,4.3361,4.3514,4.3208,4.3514,573295.3196
2006-08-23 15:25:00,11.38,11.38,11.36,11.37,375148.4913281064,4.3514,4.3514,4.3437,4.3476,375148.4913
2006-08-23 15:30:00,11.37,11.38,11.36,11.36,145165.12235685435,4.3476,4.3514,4.3437,4.3437,145165.1224
2006-08-23 15:35:00,11.37,11.44,11.36,11.39,423378.4746970777,4.3476,4.3743,4.3437,4.3552,423378.4747
2006-08-23 15:40:00,11.39,11.39,11.37,11.38,146353.05298170587,4.3552,4.3552,4.3476,4.3514,146353.053
2006-08-23 15:45:00,11.38,11.39,11.36,11.36,316227.13233547163,4.3514,4.3552,4.3437,4.3437,316227.1323
2006-08-23 15:50:00,11.36,11.37,11.29,11.34,887859.3490140176,4.3437,4.3476,4.317,4.3361,887859.349
2006-08-23 15:55:00,11.34,11.38,11.34,11.36,639581.8484200523,4.3361,4.3514,4.3361,4.3437,639581.8484
2006-08-24 09:30:00,11.12,11.15,11.01,11.14,2198146.828225232,4.252,4.2634,4.2099,4.2596,2198146.8282
2006-08-24 09:35:00,11.14,11.17,11.02,11.04,1856260.394392968,4.2596,4.2711,4.2137,4.2214,1856260.3944
2006-08-24 09:40:00,11.04,11.1,11.04,11.08,1296982.6562128772,4.2214,4.2443,4.2214,4.2367,1296982.6562
2006-08-24 09:45:00,11.07,11.09,11.01,11.07,1234497.5053456875,4.2328,4.2405,4.2099,4.2328,1234497.5053
2006-08-24 09:50:00,11.07,11.07,11.01,11.02,979330.0071275836,4.2328,4.2328,4.2099,4.2137,979330.0071
2006-08-24 09:55:00,11.02,11.05,11.01,11.04,734141.1261582323,4.2137,4.2252,4.2099,4.2214,734141.1262
2006-08-24 10:00:00,11.04,11.04,10.96,10.96,2204799.2397244,4.2214,4.2214,4.1908,4.1908,2204799.2397
2006-08-24 10:05:00,10.96,11.01,10.95,11.01,1096459.9667379423,4.1908,4.2099,4.187,4.2099,1096459.9667
2006-08-24 10:10:00,11.0,11.01,10.98,11.0,924210.0261344736,4.2061,4.2099,4.1984,4.2061,924210.0261
2006-08-24 10:15:00,10.99,11.01,10.96,10.99,520313.6136849608,4.2023,4.2099,4.1908,4.2023,520313.6137
2006-08-24 10:20:00,10.99,10.99,10.92,10.94,1194583.0363506773,4.2023,4.2023,4.1755,4.1831,1194583.0364
2006-08-24 10:25:00,10.94,10.94,10.86,10.86,1414112.615823236,4.1831,4.1831,4.1526,4.1526,1414112.6158
2006-08-24 10:30:00,10.86,10.91,10.84,10.88,1687811.8317890237,4.1526,4.1717,4.1449,4.1602,1687811.8318
2006-08-24 10:35:00,10.88,10.89,10.86,10.88,823711.0952720362,4.1602,4.164,4.1526,4.1602,823711.0953
2006-08-24 10:40:00,10.88,10.88,10.84,10.86,807317.6526490853,4.1602,4.1602,4.1449,4.1526,807317.6526
2006-08-24 10:45:00,10.86,10.91,10.85,10.89,579472.5588025659,4.1526,4.1717,4.1487,4.164,579472.5588
2006-08-24 10:50:00,10.89,10.96,10.89,10.96,843430.7436445712,4.164,4.1908,4.164,4.1908,843430.7436
2006-08-24 10:55:00,10.96,10.99,10.92,10.93,1343074.3644571158,4.1908,4.2023,4.1755,4.1793,1343074.3645
2006-08-24 11:00:00,10.93,10.93,10.9,10.92,501069.1375623664,4.1793,4.1793,4.1678,4.1755,501069.1376
2006-08-24 11:05:00,10.92,10.93,10.92,10.92,648610.1211689238,4.1755,4.1793,4.1755,4.1755,648610.1212
2006-08-24 11:10:00,10.92,10.93,10.9,10.9,458303.6350677121,4.1755,4.1793,4.1678,4.1678,458303.6351
2006-08-24 11:15:00,10.9,10.91,10.84,10.84,870040.389641245,4.1678,4.1717,4.1449,4.1449,870040.3896
2006-08-24 11:20:00,10.86,10.89,10.82,10.87,2134948.918983132,4.1526,4.164,4.1373,4.1564,2134948.919
2006-08-24 11:25:00,10.87,10.92,10.86,10.9,622950.8196721312,4.1564,4.1755,4.1526,4.1678,622950.8197
2006-08-24 11:30:00,10.9,10.9,10.86,10.86,497030.1734378712,4.1678,4.1678,4.1526,4.1526,497030.1734
2006-08-24 11:35:00,10.86,10.88,10.86,10.86,291993.3475885008,4.1526,4.1602,4.1526,4.1526,291993.3476
2006-08-24 11:40:00,10.86,10.86,10.84,10.85,210263.72059871705,4.1526,4.1526,4.1449,4.1487,210263.7206
2006-08-24 11:45:00,10.85,10.86,10.84,10.85,167023.04585412212,4.1487,4.1526,4.1449,4.1487,167023.0459
2006-08-24 11:50:00,10.85,10.87,10.84,10.86,269660.2518412925,4.1487,4.1564,4.1449,4.1526,269660.2518
2006-08-24 11:55:00,10.86,10.87,10.85,10.86,192207.1751009741,4.1526,4.1564,4.1487,4.1526,192207.1751
2006-08-24 12:00:00,10.86,10.86,10.85,10.86,115942.02898550723,4.1526,4.1526,4.1487,4.1526,115942.029
2006-08-24 12:05:00,10.85,10.86,10.85,10.85,336421.9529579473,4.1487,4.1526,4.1487,4.1487,336421.953
2006-08-24 12:10:00,10.85,10.88,10.85,10.88,467807.08006652415,4.1487,4.1602,4.1487,4.1602,467807.0801
2006-08-24 12:15:00,10.87,10.89,10.87,10.88,176526.4908529342,4.1564,4.164,4.1564,4.1602,176526.4909
2006-08-24 12:20:00,10.88,10.88,10.86,10.87,236398.19434545023,4.1602,4.1602,4.1526,4.1564,236398.1943
2006-08-24 12:25:00,10.87,10.87,10.85,10.85,309574.72083630314,4.1564,4.1564,4.1487,4.1487,309574.7208
2006-08-24 12:30:00,10.85,10.88,10.84,10.84,432881.91969588975,4.1487,4.1602,4.1449,4.1449,432881.9197
2006-08-24 12:35:00,10.84,10.86,10.82,10.86,385839.86695177,4.1449,4.1526,4.1373,4.1526,385839.867
2006-08-24 12:40:00,10.86,10.88,10.86,10.88,227607.50772154907,4.1526,4.1602,4.1526,4.1602,227607.5077
2006-08-24 12:45:00,10.88,10.88,10.85,10.86,191494.4167260632,4.1602,4.1602,4.1487,4.1526,191494.4167
2006-08-24 12:50:00,10.86,10.87,10.85,10.85,189356.14160133048,4.1526,4.1564,4.1487,4.1487,189356.1416
2006-08-24 12:55:00,10.85,10.85,10.83,10.84,333333.3333333333,4.1487,4.1487,4.1411,4.1449,333333.3333
2006-08-24 13:00:00,10.84,10.85,10.82,10.82,224756.47422190543,4.1449,4.1487,4.1373,4.1373,224756.4742
2006-08-24 13:05:00,10.82,10.83,10.81,10.82,269185.07959135185,4.1373,4.1411,4.1334,4.1373,269185.0796
2006-08-24 13:10:00,10.82,10.84,10.81,10.83,382513.6612021858,4.1373,4.1449,4.1334,4.1411,382513.6612
2006-08-24 13:15:00,10.84,10.85,10.83,10.84,478736.041815158,4.1449,4.1487,4.1411,4.1449,478736.0418
2006-08-24 13:20:00,10.84,10.88,10.84,10.87,382038.4889522452,4.1449,4.1602,4.1449,4.1564,382038.489
2006-08-24 13:25:00,10.86,10.88,10.86,10.88,185317.1774768353,4.1526,4.1602,4.1526,4.1602,185317.1775
2006-08-24 13:30:00,10.88,10.88,10.87,10.88,216916.13209788548,4.1602,4.1602,4.1564,4.1602,216916.1321
2006-08-24 13:35:00,10.88,10.9,10.88,10.9,275362.3188405797,4.1602,4.1678,4.1602,4.1678,275362.3188
2006-08-24 13:40:00,10.9,10.92,10.89,10.91,296507.48396293656,4.1678,4.1755,4.164,4.1717,296507.484
2006-08-24 13:45:00,10.9,10.92,10.9,10.91,134711.3328581611,4.1678,4.1755,4.1678,4.1717,134711.3329
2006-08-24 13:50:00,10.91,10.93,10.91,10.92,247564.7422190544,4.1717,4.1793,4.1717,4.1755,247564.7422
2006-08-24 13:55:00,10.92,10.94,10.92,10.93,329531.9553338085,4.1755,4.1831,4.1755,4.1793,329531.9553
2006-08-24 14:00:00,10.93,10.93,10.91,10.93,746258.0185317177,4.1793,4.1793,4.1717,4.1793,746258.0185
2006-08-24 14:05:00,10.93,10.93,10.88,10.89,516037.06343549537,4.1793,4.1793,4.1602,4.164,516037.0634
2006-08-24 14:10:00,10.89,10.92,10.89,10.92,327156.0940841055,4.164,4.1755,4.164,4.1755,327156.0941
2006-08-24 14:15:00,10.92,10.93,10.91,10.91,268472.321216441,4.1755,4.1793,4.1717,4.1717,268472.3212
2006-08-24 14:20:00,10.91,10.92,10.9,10.9,309574.72083630314,4.1717,4.1755,4.1678,4.1678,309574.7208
2006-08-24 14:25:00,10.9,10.9,10.88,10.88,258731.2900926586,4.1678,4.1678,4.1602,4.1602,258731.2901
2006-08-24 14:30:00,10.88,10.89,10.87,10.89,268472.321216441,4.1602,4.164,4.1564,4.164,268472.3212
2006-08-24 14:35:00,10.88,10.89,10.87,10.89,242100.26134473743,4.1602,4.164,4.1564,4.164,242100.2613
2006-08-24 14:40:00,10.89,10.89,10.86,10.87,271798.5269660252,4.164,4.164,4.1526,4.1564,271798.527
2006-08-24 14:45:00,10.86,10.88,10.85,10.85,335709.19458303635,4.1526,4.1602,4.1487,4.1487,335709.1946
2006-08-24 14:50:00,10.85,10.86,10.84,10.86,271085.76859111426,4.1487,4.1526,4.1449,4.1526,271085.7686
2006-08-24 14:55:00,10.86,10.87,10.85,10.87,389403.65882632456,4.1526,4.1564,4.1487,4.1564,389403.6588
2006-08-24 15:00:00,10.86,10.87,10.83,10.83,553100.4989308624,4.1526,4.1564,4.1411,4.1411,553100.4989
2006-08-24 15:05:00,10.83,10.86,10.83,10.84,210976.478973628,4.1411,4.1526,4.1411,4.1449,210976.479
2006-08-24 15:10:00,10.84,10.84,10.81,10.83,375861.24970301735,4.1449,4.1449,4.1334,4.1411,375861.2497
2006-08-24 15:15:00,10.83,10.84,10.82,10.83,784984.5569018769,4.1411,4.1449,4.1373,4.1411,784984.5569
2006-08-24 15:20:00,10.83,10.84,10.82,10.82,340936.089332383,4.1411,4.1449,4.1373,4.1373,340936.0893
2006-08-24 15:25:00,10.82,10.84,10.82,10.84,318840.57971014496,4.1373,4.1449,4.1373,4.1449,318840.5797
2006-08-24 15:30:00,10.83,10.84,10.83,10.84,332382.9888334521,4.1411,4.1449,4.1411,4.1449,332382.9888
2006-08-24 15:35:00,10.84,10.88,10.83,10.84,305773.3428367783,4.1449,4.1602,4.1411,4.1449,305773.3428
2006-08-24 15:40:00,10.84,10.84,10.83,10.83,406985.0320741269,4.1449,4.1449,4.1411,4.1411,406985.0321
2006-08-24 15:45:00,10.83,10.83,10.8,10.8,965787.5980042764,4.1411,4.1411,4.1296,4.1296,965787.598
2006-08-24 15:50:00,10.8,10.81,10.78,10.79,1150629.6032311714,4.1296,4.1334,4.122,4.1258,1150629.6032
2006-08-24 15:55:00,10.79,10.87,10.79,10.85,1484913.2810643858,4.1258,4.1564,4.1258,4.1487,1484913.2811
2006-08-25 09:30:00,10.8,10.83,10.78,10.78,892135.899263483,4.1296,4.1411,4.122,4.122,892135.8993
2006-08-25 09:35:00,10.78,10.78,10.78,10.78,219054.4072226182,4.122,4.122,4.122,4.122,219054.4072
2006-08-25 09:40:00,10.78,10.78,10.67,10.71,1119980.9931100025,4.122,4.122,4.0799,4.0952,1119980.9931
2006-08-25 09:45:00,10.71,10.83,10.69,10.69,863387.9781420765,4.0952,4.1411,4.0875,4.0875,863387.9781
2006-08-25 09:50:00,10.69,10.7,10.64,10.66,927298.6457590876,4.0875,4.0914,4.0684,4.0761,927298.6458
2006-08-25 09:55:00,10.66,10.73,10.65,10.71,766928.011404134,4.0761,4.1028,4.0723,4.0952,766928.0114
2006-08-25 10:00:00,10.71,10.75,10.68,10.73,969826.5621287716,4.0952,4.1105,4.0837,4.1028,969826.5621
2006-08-25 10:05:00,10.73,10.84,10.72,10.82,1199097.1727251129,4.1028,4.1449,4.099,4.1373,1199097.1727
2006-08-25 10:10:00,10.81,10.83,10.78,10.81,775718.6980280352,4.1334,4.1411,4.122,4.1334,775718.698
2006-08-25 10:15:00,10.81,11.21,10.81,10.83,419101.92444761225,4.1334,4.2864,4.1334,4.1411,419101.9244
2006-08-25 10:20:00,10.83,10.86,10.8,10.81,555951.5324305061,4.1411,4.1526,4.1296,4.1334,555951.5324
2006-08-25 10:25:00,10.81,10.82,10.73,10.75,506296.032311713,4.1334,4.1373,4.1028,4.1105,506296.0323
2006-08-25 10:30:00,10.75,10.75,10.7,10.73,662390.1164172012,4.1105,4.1105,4.0914,4.1028,662390.1164
2006-08-25 10:35:00,10.72,10.74,10.71,10.73,264908.52934188646,4.099,4.1067,4.0952,4.1028,264908.5293
2006-08-25 10:40:00,10.73,10.76,10.72,10.75,229745.78284628177,4.1028,4.1143,4.099,4.1105,229745.7828
2006-08-25 10:45:00,10.75,10.78,10.75,10.78,251841.29246851985,4.1105,4.122,4.1105,4.122,251841.2925
2006-08-25 10:50:00,10.78,10.81,10.78,10.79,359230.22095509624,4.122,4.1334,4.122,4.1258,359230.221
2006-08-25 10:55:00,10.79,10.8,10.74,10.75,334996.43620812544,4.1258,4.1296,4.1067,4.1105,334996.4362
2006-08-25 11:00:00,10.75,10.75,10.72,10.73,246851.9838441435,4.1105,4.1105,4.099,4.1028,246851.9838
2006-08-25 11:05:00,10.73,10.76,10.73,10.76,261344.737467332,4.1028,4.1143,4.1028,4.1143,261344.7375
2006-08-25 11:10:00,10.77,10.77,10.74,10.74,182941.3162271324,4.1181,4.1181,4.1067,4.1067,182941.3162
2006-08-25 11:15:00,10.74,10.75,10.7,10.7,539082.9175576146,4.1067,4.1105,4.0914,4.0914,539082.9176
2006-08-25 11:20:00,10.71,10.72,10.7,10.72,247327.1560940841,4.0952,4.099,4.0914,4.099,247327.1561
2006-08-25 11:25:00,10.72,10.74,10.72,10.72,251603.7063435496,4.099,4.1067,4.099,4.099,251603.7063
2006-08-25 11:30:00,10.72,10.73,10.71,10.71,315276.7878355904,4.099,4.1028,4.0952,4.0952,315276.7878
2006-08-25 11:35:00,10.71,10.72,10.7,10.71,286291.2805892136,4.0952,4.099,4.0914,4.0952,286291.2806
2006-08-25 11:40:00,10.71,10.72,10.71,10.71,144214.77785697317,4.0952,4.099,4.0952,4.0952,144214.7779
2006-08-25 11:45:00,10.71,10.71,10.68,10.69,488952.245188881,4.0952,4.0952,4.0837,4.0875,488952.2452
2006-08-25 11:50:00,10.69,10.7,10.68,10.68,239486.81397006416,4.0875,4.0914,4.0837,4.0837,239486.814
2006-08-25 11:55:00,10.69,10.7,10.68,10.7,136136.8496079829,4.0875,4.0914,4.0837,4.0914,136136.8496
2006-08-25 12:00:00,10.7,10.7,10.69,10.7,113328.58161083392,4.0914,4.0914,4.0875,4.0914,113328.5816
2006-08-25 12:05:00,10.7,10.7,10.67,10.68,343787.1228320266,4.0914,4.0914,4.0799,4.0837,343787.1228
2006-08-25 12:10:00,10.67,10.68,10.67,10.67,161796.1511047755,4.0799,4.0837,4.0799,4.0799,161796.1511
2006-08-25 12:15:00,10.67,10.68,10.67,10.68,97885.48348776432,4.0799,4.0837,4.0799,4.0837,97885.4835
2006-08-25 12:20:00,10.68,10.68,10.67,10.68,253266.8092183417,4.0837,4.0837,4.0799,4.0837,253266.8092
2006-08-25 12:25:00,10.68,10.69,10.68,10.68,122356.8543597054,4.0837,4.0875,4.0837,4.0837,122356.8544
2006-08-25 12:30:00,10.68,10.71,10.68,10.7,487289.1423140889,4.0837,4.0952,4.0837,4.0914,487289.1423
2006-08-25 12:35:00,10.7,10.71,10.68,10.68,518175.3385602281,4.0914,4.0952,4.0837,4.0837,518175.3386
2006-08-25 12:40:00,10.68,10.7,10.68,10.68,261107.1513423616,4.0837,4.0914,4.0837,4.0837,261107.1513
2006-08-25 12:45:00,10.68,10.7,10.66,10.68,370871.941078641,4.0837,4.0914,4.0761,4.0837,370871.9411
2006-08-25 12:50:00,10.67,10.69,10.67,10.68,210263.72059871705,4.0799,4.0875,4.0799,4.0837,210263.7206
2006-08-25 12:55:00,10.68,10.7,10.67,10.7,251128.53409360893,4.0837,4.0914,4.0799,4.0914,251128.5341
2006-08-25 13:00:00,10.7,10.7,10.67,10.67,182466.1439771917,4.0914,4.0914,4.0799,4.0799,182466.144
2006-08-25 13:05:00,10.67,10.68,10.67,10.68,80541.69636493229,4.0799,4.0837,4.0799,4.0837,80541.6964
2006-08-25 13:10:00,10.68,10.7,10.67,10.69,184842.00522689475,4.0837,4.0914,4.0799,4.0875,184842.0052
2006-08-25 13:15:00,10.69,10.69,10.64,10.66,689950.1069137562,4.0875,4.0875,4.0684,4.0761,689950.1069
2006-08-25 13:20:00,10.66,10.67,10.65,10.67,296032.311712996,4.0761,4.0799,4.0723,4.0799,296032.3117
2006-08-25 13:25:00,10.67,10.68,10.66,10.67,102399.61986220004,4.0799,4.0837,4.0761,4.0799,102399.6199
2006-08-25 13:30:00,10.67,10.67,10.66,10.66,131860.29935851746,4.0799,4.0799,4.0761,4.0761,131860.2994
2006-08-25 13:35:00,10.66,10.67,10.66,10.66,169874.07935376573,4.0761,4.0799,4.0761,4.0761,169874.0794
2006-08-25 13:40:00,10.67,10.67,10.65,10.65,134948.9189831314,4.0799,4.0799,4.0723,4.0723,134948.919
2006-08-25 13:45:00,10.66,10.67,10.65,10.65,200285.1033499644,4.0761,4.0799,4.0723,4.0723,200285.1033
2006-08-25 13:50:00,10.65,10.65,10.64,10.64,241387.50296982657,4.0723,4.0723,4.0684,4.0684,241387.503
2006-08-25 13:55:00,10.64,10.67,10.64,10.67,180327.868852459,4.0684,4.0799,4.0684,4.0799,180327.8689
2006-08-25 14:00:00,10.67,10.67,10.65,10.66,240199.57234497505,4.0799,4.0799,4.0723,4.0761,240199.5723
2006-08-25 14:05:00,10.66,10.67,10.66,10.66,204799.2397244001,4.0761,4.0799,4.0761,4.0761,204799.2397
2006-08-25 14:10:00,10.67,10.67,10.66,10.66,70800.66524114992,4.0799,4.0799,4.0761,4.0761,70800.6652
2006-08-25 14:15:00,10.66,10.67,10.65,10.66,285578.5222143027,4.0761,4.0799,4.0723,4.0761,285578.5222
2006-08-25 14:20:00,10.66,10.67,10.65,10.66,466856.7355666429,4.0761,4.0799,4.0723,4.0761,466856.7356
2006-08-25 14:25:00,10.65,10.66,10.64,10.64,494179.1399382276,4.0723,4.0761,4.0684,4.0684,494179.1399
2006-08-25 14:30:00,10.65,10.67,10.65,10.67,402708.48182466143,4.0723,4.0799,4.0723,4.0799,402708.4818
2006-08-25 14:35:00,10.67,10.67,10.66,10.67,466143.977191732,4.0799,4.0799,4.0761,4.0799,466143.9772
2006-08-25 14:40:00,10.67,10.67,10.65,10.65,265621.2877167973,4.0799,4.0799,4.0723,4.0723,265621.2877
2006-08-25 14:45:00,10.65,10.66,10.65,10.66,181040.62722737,4.0723,4.0761,4.0723,4.0761,181040.6272
2006-08-25 14:50:00,10.66,10.66,10.65,10.66,458303.6350677121,4.0761,4.0761,4.0723,4.0761,458303.6351
2006-08-25 14:55:00,10.66,10.67,10.65,10.66,648372.5350439535,4.0761,4.0799,4.0723,4.0761,648372.535
2006-08-25 15:00:00,10.66,10.66,10.65,10.66,311237.82371109526,4.0761,4.0761,4.0723,4.0761,311237.8237
2006-08-25 15:05:00,10.66,10.66,10.64,10.64,390354.00332620577,4.0761,4.0761,4.0684,4.0684,390354.0033
2006-08-25 15:10:00,10.64,10.65,10.64,10.65,333570.91945830366,4.0684,4.0723,4.0684,4.0723,333570.9195
2006-08-25 15:15:00,10.65,10.66,10.64,10.65,609408.410548824,4.0723,4.0761,4.0684,4.0723,609408.4105
2006-08-25 15:20:00,10.64,10.66,10.64,10.64,382988.8334521264,4.0684,4.0761,4.0684,4.0684,382988.8335
2006-08-25 15:25:00,10.64,10.66,10.63,10.65,505345.6878118318,4.0684,4.0761,4.0646,4.0723,505345.6878
2006-08-25 15:30:00,10.65,10.66,10.64,10.66,427892.61107151344,4.0723,4.0761,4.0684,4.0761,427892.6111
2006-08-25 15:35:00,10.65,10.66,10.65,10.65,420527.4411974341,4.0723,4.0761,4.0723,4.0723,420527.4412
2006-08-25 15:40:00,10.65,10.67,10.65,10.66,784509.3846519364,4.0723,4.0799,4.0723,4.0761,784509.3847
2006-08-25 15:45:00,10.66,10.68,10.65,10.67,889760.03801378,4.0761,4.0837,4.0723,4.0799,889760.038
2006-08-25 15:50:00,10.67,10.67,10.64,10.64,715609.4084105488,4.0799,4.0799,4.0684,4.0684,715609.4084
2006-08-25 15:55:00,10.64,10.66,10.64,10.64,891185.5547636019,4.0684,4.0761,4.0684,4.0684,891185.5548
2006-08-28 09:30:00,10.93,10.94,10.86,10.91,2187693.0387265384,4.1793,4.1831,4.1526,4.1717,2187693.0387
2006-08-28 09:35:00,10.91,10.98,10.91,10.94,1915656.925635543,4.1717,4.1984,4.1717,4.1831,1915656.9256
2006-08-28 09:40:00,10.94,10.94,10.84,10.89,1439059.1589451176,4.1831,4.1831,4.1449,4.164,1439059.1589
2006-08-28 09:45:00,10.9,10.93,10.87,10.92,933238.2988833452,4.1678,4.1793,4.1564,4.1755,933238.2989
2006-08-28 09:50:00,10.92,10.98,10.91,10.97,1005939.6531242576,4.1755,4.1984,4.1717,4.1946,1005939.6531
2006-08-28 09:55:00,10.96,11.01,10.93,10.93,1410786.4100736517,4.1908,4.2099,4.1793,4.1793,1410786.4101
2006-08-28 10:00:00,10.93,10.96,10.92,10.92,1286291.2805892136,4.1793,4.1908,4.1755,4.1755,1286291.2806
2006-08-28 10:05:00,10.92,10.94,10.91,10.94,464718.4604419102,4.1755,4.1831,4.1717,4.1831,464718.4604
2006-08-28 10:10:00,10.94,10.94,10.91,10.94,315751.960085531,4.1831,4.1831,4.1717,4.1831,315751.9601
2006-08-28 10:15:00,10.93,10.95,10.92,10.94,300071.2758374911,4.1793,4.187,4.1755,4.1831,300071.2758
2006-08-28 10:20:00,10.94,10.95,10.93,10.94,711332.8581610834,4.1831,4.187,4.1793,4.1831,711332.8582
2006-08-28 10:25:00,10.94,10.94,10.93,10.94,373960.56070325495,4.1831,4.1831,4.1793,4.1831,373960.5607
2006-08-28 10:30:00,10.94,10.96,10.93,10.94,665241.1499168449,4.1831,4.1908,4.1793,4.1831,665241.1499
2006-08-28 10:35:00,10.94,10.95,10.92,10.94,1711095.272036113,4.1831,4.187,4.1755,4.1831,1711095.272
2006-08-28 10:40:00,10.94,10.95,10.89,10.91,975053.4568781184,4.1831,4.187,4.164,4.1717,975053.4569
2006-08-28 10:45:00,10.91,10.93,10.9,10.9,406985.0320741269,4.1717,4.1793,4.1678,4.1678,406985.0321
2006-08-28 10:50:00,10.9,10.91,10.86,10.86,619624.613922547,4.1678,4.1717,4.1526,4.1526,619624.6139
2006-08-28 10:55:00,10.86,10.87,10.81,10.84,1356141.6013304824,4.1526,4.1564,4.1334,4.1449,1356141.6013
2006-08-28 11:00:00,10.83,10.87,10.83,10.86,636730.8149204087,4.1411,4.1564,4.1411,4.1526,636730.8149
2006-08-28 11:05:00,10.85,10.85,10.82,10.83,576383.939177952,4.1487,4.1487,4.1373,4.1411,576383.9392
2006-08-28 11:10:00,10.84,10.85,10.79,10.81,652649.0852934188,4.1449,4.1487,4.1258,4.1334,652649.0853
2006-08-28 11:15:00,10.81,10.83,10.8,10.83,450463.2929436921,4.1334,4.1411,4.1296,4.1411,450463.2929
2006-08-28 11:20:00,10.83,10.84,10.82,10.83,363031.59895462106,4.1411,4.1449,4.1373,4.1411,363031.599
2006-08-28 11:25:00,10.83,10.84,10.83,10.83,454977.4293181278,4.1411,4.1449,4.1411,4.1411,454977.4293
2006-08-28 11:30:00,10.83,10.84,10.83,10.83,360893.3238298884,4.1411,4.1449,4.1411,4.1411,360893.3238
2006-08-28 11:35:00,10.83,10.83,10.82,10.82,318127.82133523404,4.1411,4.1411,4.1373,4.1373,318127.8213
2006-08-28 11:40:00,10.82,10.83,10.82,10.83,325255.4050843431,4.1373,4.1411,4.1373,4.1411,325255.4051
2006-08-28 11:45:00,10.83,10.84,10.83,10.84,334758.85008315515,4.1411,4.1449,4.1411,4.1449,334758.8501
2006-08-28 11:50:00,10.83,10.89,10.83,10.86,722736.9921596579,4.1411,4.164,4.1411,4.1526,722736.9922
2006-08-28 11:55:00,10.86,10.88,10.86,10.87,463768.115942029,4.1526,4.1602,4.1526,4.1564,463768.1159
2006-08-28 12:00:00,10.87,10.87,10.87,10.87,374435.7329531955,4.1564,4.1564,4.1564,4.1564,374435.733
2006-08-28 12:05:00,10.87,10.88,10.84,10.86,431693.9890710383,4.1564,4.1602,4.1449,4.1526,431693.9891
2006-08-28 12:10:00,10.86,10.87,10.85,10.87,272986.4575908767,4.1526,4.1564,4.1487,4.1564,272986.4576
2006-08-28 12:15:00,10.87,10.88,10.86,10.86,279163.69684010453,4.1564,4.1602,4.1526,4.1526,279163.6968
2006-08-28 12:20:00,10.86,10.9,10.86,10.89,428842.95557139465,4.1526,4.1678,4.1526,4.164,428842.9556
2006-08-28 12:25:00,10.89,10.91,10.88,10.88,609645.9966737942,4.164,4.1717,4.1602,4.1602,609645.9967
2006-08-28 12:30:00,10.88,10.88,10.86,10.86,539558.0898075552,4.1602,4.1602,4.1526,4.1526,539558.0898
2006-08-28 12:35:00,10.86,10.86,10.86,10.86,120218.57923497268,4.1526,4.1526,4.1526,4.1526,120218.5792
2006-08-28 12:40:00,10.86,10.86,10.85,10.85,265146.11546685675,4.1526,4.1526,4.1487,4.1487,265146.1155
2006-08-28 12:45:00,10.85,10.86,10.85,10.86,165122.3568543597,4.1487,4.1526,4.1487,4.1526,165122.3569
2006-08-28 12:50:00,10.86,10.86,10.86,10.86,133760.9883582799,4.1526,4.1526,4.1526,4.1526,133760.9884
2006-08-28 12:55:00,10.86,10.87,10.85,10.86,539795.6759325255,4.1526,4.1564,4.1487,4.1526,539795.6759
2006-08-28 13:00:00,10.86,10.86,10.86,10.86,423378.4746970777,4.1526,4.1526,4.1526,4.1526,423378.4747
2006-08-28 13:05:00,10.86,10.86,10.84,10.85,246139.2254692326,4.1526,4.1526,4.1449,4.1487,246139.2255
2006-08-28 13:10:00,10.85,10.86,10.85,10.86,88857.21073889286,4.1487,4.1526,4.1487,4.1526,88857.2107
2006-08-28 13:15:00,10.86,10.86,10.86,10.86,77690.66286528867,4.1526,4.1526,4.1526,4.1526,77690.6629
2006-08-28 13:20:00,10.86,10.87,10.86,10.87,137799.952482775,4.1526,4.1564,4.1526,4.1564,137799.9525
2006-08-28 13:25:00,10.86,10.89,10.86,10.88,311237.82371109526,4.1526,4.164,4.1526,4.1602,311237.8237
2006-08-28 13:30:00,10.88,10.89,10.88,10.88,127108.57685911145,4.1602,4.164,4.1602,4.1602,127108.5769
2006-08-28 13:35:00,10.88,10.89,10.88,10.89,143977.19173200286,4.1602,4.164,4.1602,4.164,143977.1917
2006-08-28 13:40:00,10.88,10.89,10.88,10.89,184129.24685198383,4.1602,4.164,4.1602,4.164,184129.2469
2006-08-28 13:45:00,10.89,10.91,10.89,10.9,241387.50296982657,4.164,4.1717,4.164,4.1678,241387.503
2006-08-28 13:50:00,10.9,10.9,10.86,10.88,376098.8358279877,4.1678,4.1678,4.1526,4.1602,376098.8358
2006-08-28 13:55:00,10.88,10.9,10.88,10.9,203373.7229745783,4.1602,4.1678,4.1602,4.1678,203373.723
2006-08-28 14:00:00,10.9,10.93,10.9,10.92,484913.2810643858,4.1678,4.1793,4.1678,4.1755,484913.2811
2006-08-28 14:05:00,10.92,10.93,10.91,10.91,312188.16821097647,4.1755,4.1793,4.1717,4.1717,312188.1682
2006-08-28 14:10:00,10.91,10.91,10.89,10.89,370871.941078641,4.1717,4.1717,4.164,4.164,370871.9411
2006-08-28 14:15:00,10.89,10.89,10.88,10.89,193157.5196008553,4.164,4.164,4.1602,4.164,193157.5196
2006-08-28 14:20:00,10.89,10.92,10.89,10.92,224281.30197196483,4.164,4.1755,4.164,4.1755,224281.302
2006-08-28 14:25:00,10.92,10.92,10.9,10.91,230220.9550962224,4.1755,4.1755,4.1678,4.1717,230220.9551
2006-08-28 14:30:00,10.91,10.91,10.88,10.88,218579.2349726776,4.1717,4.1717,4.1602,4.1602,218579.235
2006-08-28 14:35:00,10.88,10.88,10.86,10.88,552625.3266809218,4.1602,4.1602,4.1526,4.1602,552625.3267
2006-08-28 14:40:00,10.88,10.88,10.87,10.88,490140.1758137325,4.1602,4.1602,4.1564,4.1602,490140.1758
2006-08-28 14:45:00,10.88,10.88,10.87,10.87,230933.7134711333,4.1602,4.1602,4.1564,4.1564,230933.7135
2006-08-28 14:50:00,10.88,10.89,10.88,10.88,244476.1225944405,4.1602,4.164,4.1602,4.1602,244476.1226
2006-08-28 14:55:00,10.88,10.89,10.88,10.89,439059.1589451176,4.1602,4.164,4.1602,4.164,439059.1589
2006-08-28 15:00:00,10.89,10.91,10.88,10.89,840817.2962698978,4.164,4.1717,4.1602,4.164,840817.2963
2006-08-28 15:05:00,10.89,10.89,10.86,10.88,344024.7089569969,4.164,4.164,4.1526,4.1602,344024.709
2006-08-28 15:10:00,10.88,10.88,10.87,10.87,95747.2083630316,4.1602,4.1602,4.1564,4.1564,95747.2084
2006-08-28 15:15:00,10.87,10.87,10.86,10.86,167260.63197909243,4.1564,4.1564,4.1526,4.1526,167260.632
2006-08-28 15:20:00,10.87,10.87,10.86,10.86,213589.9263483013,4.1564,4.1564,4.1526,4.1526,213589.9263
2006-08-28 15:25:00,10.86,10.86,10.84,10.85,349489.18983131385,4.1526,4.1526,4.1449,4.1487,349489.1898
2006-08-28 15:30:00,10.85,10.86,10.85,10.85,302447.13708719413,4.1487,4.1526,4.1487,4.1487,302447.1371
2006-08-28 15:35:00,10.85,10.85,10.81,10.81,554763.6018056546,4.1487,4.1487,4.1334,4.1334,554763.6018
2006-08-28 15:40:00,10.81,10.83,10.81,10.83,374910.90520313615,4.1334,4.1411,4.1334,4.1411,374910.9052
2006-08-28 15:45:00,10.83,10.85,10.82,10.85,732953.1955333808,4.1411,4.1487,4.1373,4.1487,732953.1955
2006-08-28 15:50:00,10.85,10.86,10.83,10.84,859111.4278926111,4.1487,4.1526,4.1411,4.1449,859111.4279
2006-08-28 15:55:00,10.84,10.86,10.83,10.86,1114041.3399857448,4.1449,4.1526,4.1411,4.1526,1114041.34
2006-08-29 09:30:00,10.94,10.95,10.87,10.88,1411736.7545735328,4.1831,4.187,4.1564,4.1602,1411736.7546
2006-08-29 09:35:00,10.88,10.9,10.87,10.88,577809.4559277738,4.1602,4.1678,4.1564,4.1602,577809.4559
2006-08-29 09:40:00,10.88,10.91,10.88,10.91,492991.2093133761,4.1602,4.1717,4.1602,4.1717,492991.2093
2006-08-29 09:45:00,10.91,10.93,10.9,10.92,649085.2934188644,4.1717,4.1793,4.1678,4.1755,649085.2934
2006-08-29 09:50:00,10.92,10.94,10.91,10.92,920646.2342599191,4.1755,4.1831,4.1717,4.1755,920646.2343
2006-08-29 09:55:00,10.92,10.93,10.9,10.92,313376.098835828,4.1755,4.1793,4.1678,4.1755,313376.0988
2006-08-29 10:00:00,10.93,10.93,10.85,10.93,1304347.8260869563,4.1793,4.1793,4.1487,4.1793,1304347.8261
2006-08-29 10:05:00,10.92,10.94,10.9,10.9,1014730.3397481588,4.1755,4.1831,4.1678,4.1678,1014730.3397
2006-08-29 10:10:00,10.9,10.91,10.9,10.9,933000.712758375,4.1678,4.1717,4.1678,4.1678,933000.7128
2006-08-29 10:15:00,10.9,10.91,10.84,10.85,1574720.8363031598,4.1678,4.1717,4.1449,4.1487,1574720.8363
2006-08-29 10:20:00,10.84,10.85,10.81,10.81,782133.5234022334,4.1449,4.1487,4.1334,4.1334,782133.5234
2006-08-29 10:25:00,10.81,10.86,10.8,10.84,632929.4369208838,4.1334,4.1526,4.1296,4.1449,632929.4369
2006-08-29 10:30:00,10.84,10.85,10.82,10.85,455690.1876930387,4.1449,4.1487,4.1373,4.1487,455690.1877
2006-08-29 10:35:00,10.84,10.86,10.84,10.84,363269.18507959135,4.1449,4.1526,4.1449,4.1449,363269.1851
2006-08-29 10:40:00,10.84,10.88,10.84,10.86,390354.00332620577,4.1449,4.1602,4.1449,4.1526,390354.0033
2006-08-29 10:45:00,10.86,10.91,10.86,10.87,730102.1620337373,4.1526,4.1717,4.1526,4.1564,730102.162
2006-08-29 10:50:00,10.87,10.87,10.87,10.87,533143.264433357,4.1564,4.1564,4.1564,4.1564,533143.2644
2006-08-29 10:55:00,10.87,10.93,10.87,10.92,510334.99643620814,4.1564,4.1793,4.1564,4.1755,510334.9964
2006-08-29 11:00:00,10.92,10.93,10.9,10.9,730577.3342836779,4.1755,4.1793,4.1678,4.1678,730577.3343
2006-08-29 11:05:00,10.91,10.91,10.89,10.89,569018.7693038727,4.1717,4.1717,4.164,4.164,569018.7693
2006-08-29 11:10:00,10.89,10.92,10.88,10.91,314564.0294606795,4.164,4.1755,4.1602,4.1717,314564.0295
2006-08-29 11:15:00,10.91,10.93,10.91,10.91,597291.5181753386,4.1717,4.1793,4.1717,4.1717,597291.5182
2006-08-29 11:20:00,10.91,10.92,10.9,10.9,776906.6286528867,4.1717,4.1755,4.1678,4.1678,776906.6287
2006-08-29 11:25:00,10.9,10.92,10.89,10.92,220004.7517224994,4.1678,4.1755,4.164,4.1755,220004.7517
2006-08-29 11:30:00,10.92,10.92,10.88,10.9,669992.8724162509,4.1755,4.1755,4.1602,4.1678,669992.8724
2006-08-29 11:35:00,10.9,10.91,10.9,10.91,368971.2520788786,4.1678,4.1717,4.1678,4.1717,368971.2521
2006-08-29 11:40:00,10.91,10.91,10.89,10.89,320503.682584937,4.1717,4.1717,4.164,4.164,320503.6826
2006-08-29 11:45:00,10.89,10.91,10.89,10.9,371347.1133285816,4.164,4.1717,4.164,4.1678,371347.1133
2006-08-29 11:50:00,10.9,10.92,10.9,10.91,241149.91684485623,4.1678,4.1755,4.1678,4.1717,241149.9168
2006-08-29 11:55:00,10.91,10.92,10.91,10.92,293181.2782133524,4.1717,4.1755,4.1717,4.1755,293181.2782
2006-08-29 12:00:00,10.92,10.92,10.91,10.92,503920.17106201,4.1755,4.1755,4.1717,4.1755,503920.1711
2006-08-29 12:05:00,10.92,10.92,10.91,10.91,399619.86220004753,4.1755,4.1755,4.1717,4.1717,399619.8622
2006-08-29 12:10:00,10.91,10.92,10.91,10.91,158232.35923022096,4.1717,4.1755,4.1717,4.1717,158232.3592
2006-08-29 12:15:00,10.91,10.92,10.91,10.92,326680.9218341649,4.1717,4.1755,4.1717,4.1755,326680.9218
2006-08-29 12:20:00,10.92,10.93,10.92,10.92,419101.92444761225,4.1755,4.1793,4.1755,4.1755,419101.9244
2006-08-29 12:25:00,10.92,10.93,10.92,10.92,129009.26585887384,4.1755,4.1793,4.1755,4.1755,129009.2659
2006-08-29 12:30:00,10.93,10.99,10.93,10.98,949631.741506296,4.1793,4.2023,4.1793,4.1984,949631.7415
2006-08-29 12:35:00,10.98,11.0,10.97,10.99,837966.2627702543,4.1984,4.2061,4.1946,4.2023,837966.2628
2006-08-29 12:40:00,11.0,11.02,10.99,11.01,708956.9969113804,4.2061,4.2137,4.2023,4.2099,708956.9969
2006-08-29 12:45:00,11.01,11.01,10.99,10.99,427892.61107151344,4.2099,4.2099,4.2023,4.2023,427892.6111
2006-08-29 12:50:00,10.99,11.01,10.99,11.0,358755.0487051556,4.2023,4.2099,4.2023,4.2061,358755.0487
2006-08-29 12:55:00,11.01,11.01,11.0,11.0,335234.0223330958,4.2099,4.2099,4.2061,4.2061,335234.0223
2006-08-29 13:00:00,11.0,11.01,10.96,10.97,578047.0420527442,4.2061,4.2099,4.1908,4.1946,578047.0421
2006-08-29 13:05:00,10.96,10.98,10.93,10.97,673794.2504157757,4.1908,4.1984,4.1793,4.1946,673794.2504
2006-08-29 13:10:00,10.97,10.98,10.96,10.97,349251.6037063436,4.1946,4.1984,4.1908,4.1946,349251.6037
2006-08-29 13:15:00,10.97,10.97,10.94,10.96,263720.5987170349,4.1946,4.1946,4.1831,4.1908,263720.5987
2006-08-29 13:20:00,10.96,10.96,10.94,10.96,333095.747208363,4.1908,4.1908,4.1831,4.1908,333095.7472
2006-08-29 13:25:00,10.96,10.99,10.96,10.98,412211.9268234736,4.1908,4.2023,4.1908,4.1984,412211.9268
2006-08-29 13:30:00,10.98,10.98,10.93,10.94,346875.7424566405,4.1984,4.1984,4.1793,4.1831,346875.7425
2006-08-29 13:35:00,10.94,10.97,10.94,10.97,413637.4435732953,4.1831,4.1946,4.1831,4.1946,413637.4436
2006-08-29 13:40:00,10.97,10.98,10.94,10.96,479211.2140650986,4.1946,4.1984,4.1831,4.1908,479211.2141
2006-08-29 13:45:00,10.96,10.97,10.96,10.97,239011.6417201236,4.1908,4.1946,4.1908,4.1946,239011.6417
2006-08-29 13:50:00,10.97,10.98,10.97,10.97,318365.4074602043,4.1946,4.1984,4.1946,4.1946,318365.4075
2006-08-29 13:55:00,10.97,11.0,10.97,11.0,361368.49607982894,4.1946,4.2061,4.1946,4.2061,361368.4961
2006-08-29 14:00:00,11.0,11.04,10.16,11.04,1422903.3024471372,4.2061,4.2214,3.8849,4.2214,1422903.3024
2006-08-29 14:05:00,11.04,11.07,11.04,11.04,1034449.9881206938,4.2214,4.2328,4.2214,4.2214,1034449.9881
2006-08-29 14:10:00,11.04,11.09,11.03,11.09,904965.5500118792,4.2214,4.2405,4.2176,4.2405,904965.55
2006-08-29 14:15:00,11.09,11.12,11.08,11.09,1208363.0315989547,4.2405,4.252,4.2367,4.2405,1208363.0316
2006-08-29 14:20:00,11.1,11.14,11.1,11.13,826086.9565217391,4.2443,4.2596,4.2443,4.2558,826086.9565
2006-08-29 14:25:00,11.13,11.13,11.07,11.09,599667.3794250416,4.2558,4.2558,4.2328,4.2405,599667.3794
2006-08-29 14:30:00,11.09,11.12,11.09,11.11,388215.728201473,4.2405,4.252,4.2405,4.2481,388215.7282
2006-08-29 14:35:00,11.12,11.15,11.11,11.15,718222.8557852221,4.252,4.2634,4.2481,4.2634,718222.8558
2006-08-29 14:40:00,11.14,11.21,11.14,11.18,1084580.6604894274,4.2596,4.2864,4.2596,4.2749,1084580.6605
2006-08-29 14:45:00,11.18,11.21,11.18,11.21,481824.661439772,4.2749,4.2864,4.2749,4.2864,481824.6614
2006-08-29 14:50:00,11.21,11.23,11.2,11.2,1267046.8044666192,4.2864,4.294,4.2826,4.2826,1267046.8045
2006-08-29 14:55:00,11.2,11.23,11.2,11.22,763126.6334046092,4.2826,4.294,4.2826,4.2902,763126.6334
2006-08-29 15:00:00,11.22,11.23,11.19,11.23,824423.8536469471,4.2902,4.294,4.2787,4.294,824423.8536
2006-08-29 15:05:00,11.22,11.27,11.22,11.23,1226419.5770966976,4.2902,4.3093,4.2902,4.294,1226419.5771
2006-08-29 15:10:00,11.24,11.26,11.24,11.25,806367.3081492041,4.2979,4.3055,4.2979,4.3017,806367.3081
2006-08-29 15:15:00,11.25,11.3,11.25,11.3,657400.8077928249,4.3017,4.3208,4.3017,4.3208,657400.8078
2006-08-29 15:20:00,11.3,11.39,11.3,11.35,1774768.353528154,4.3208,4.3552,4.3208,4.3399,1774768.3535
2006-08-29 15:25:00,11.34,11.36,11.32,11.35,1213114.754098361,4.3361,4.3437,4.3284,4.3399,1213114.7541
2006-08-29 15:30:00,11.35,11.41,11.34,11.41,1447849.8455690187,4.3399,4.3629,4.3361,4.3629,1447849.8456
2006-08-29 15:35:00,11.41,11.55,11.41,11.52,3369684.010453789,4.3629,4.4164,4.3629,4.4049,3369684.0105
2006-08-29 15:40:00,11.52,11.52,11.47,11.48,1851508.6718935613,4.4049,4.4049,4.3858,4.3896,1851508.6719
2006-08-29 15:45:00,11.48,11.53,11.48,11.49,1589213.5899263483,4.3896,4.4087,4.3896,4.3934,1589213.5899
2006-08-29 15:50:00,11.49,11.53,11.49,11.51,1745070.0879068663,4.3934,4.4087,4.3934,4.4011,1745070.0879
2006-08-29 15:55:00,11.51,11.51,11.41,11.44,2566167.735804229,4.4011,4.4011,4.3629,4.3743,2566167.7358
2006-08-30 09:30:00,11.51,11.59,11.47,11.56,2024233.7847469707,4.4011,4.4317,4.3858,4.4202,2024233.7847
2006-08-30 09:35:00,11.55,11.57,11.46,11.47,1262295.0819672132,4.4164,4.424,4.382,4.3858,1262295.082
2006-08-30 09:40:00,11.47,11.49,11.38,11.41,1017343.787122832,4.3858,4.3934,4.3514,4.3629,1017343.7871
2006-08-30 09:45:00,11.4,11.43,11.37,11.43,854597.2915181754,4.359,4.3705,4.3476,4.3705,854597.2915
2006-08-30 09:50:00,11.43,11.47,11.42,11.45,742456.6405321929,4.3705,4.3858,4.3667,4.3782,742456.6405
2006-08-30 09:55:00,11.44,11.49,11.43,11.49,565930.1496792587,4.3743,4.3934,4.3705,4.3934,565930.1497
2006-08-30 10:00:00,11.49,11.51,11.48,11.51,1034212.4019957236,4.3934,4.4011,4.3896,4.4011,1034212.402
2006-08-30 10:05:00,11.51,11.55,11.5,11.53,737467.3319078166,4.4011,4.4164,4.3973,4.4087,737467.3319
2006-08-30 10:10:00,11.54,11.56,11.53,11.55,718460.4419101925,4.4126,4.4202,4.4087,4.4164,718460.4419
2006-08-30 10:15:00,11.55,11.56,11.53,11.54,957947.2558802566,4.4164,4.4202,4.4087,4.4126,957947.2559
2006-08-30 10:20:00,11.54,11.57,11.53,11.56,614872.8914231409,4.4126,4.424,4.4087,4.4202,614872.8914
2006-08-30 10:25:00,11.56,11.59,11.55,11.58,503207.4126870991,4.4202,4.4317,4.4164,4.4279,503207.4127
2006-08-30 10:30:00,11.58,11.63,11.57,11.61,1284865.7638393918,4.4279,4.447,4.424,4.4393,1284865.7638
2006-08-30 10:35:00,11.62,11.64,11.61,11.63,956996.9113803754,4.4432,4.4508,4.4393,4.447,956996.9114
2006-08-30 10:40:00,11.64,11.69,11.63,11.69,1344499.8812069376,4.4508,4.4699,4.447,4.4699,1344499.8812
2006-08-30 10:45:00,11.69,11.72,11.68,11.71,1946067.9496317413,4.4699,4.4814,4.4661,4.4776,1946067.9496
2006-08-30 10:50:00,11.71,11.73,11.69,11.69,1679258.7312900927,4.4776,4.4852,4.4699,4.4699,1679258.7313
2006-08-30 10:55:00,11.69,11.71,11.66,11.68,1345687.811831789,4.4699,4.4776,4.4584,4.4661,1345687.8118
2006-08-30 11:00:00,11.68,11.69,11.66,11.69,744119.7434069851,4.4661,4.4699,4.4584,4.4699,744119.7434
2006-08-30 11:05:00,11.69,11.69,11.68,11.69,583986.6951770016,4.4699,4.4699,4.4661,4.4699,583986.6952
2006-08-30 11:10:00,11.68,11.69,11.68,11.68,427892.61107151344,4.4661,4.4699,4.4661,4.4661,427892.6111
2006-08-30 11:15:00,11.68,11.68,11.66,11.67,521739.1304347826,4.4661,4.4661,4.4584,4.4623,521739.1304
2006-08-30 11:20:00,11.66,11.67,11.66,11.67,241387.50296982657,4.4584,4.4623,4.4584,4.4623,241387.503
2006-08-30 11:25:00,11.67,11.68,11.67,11.68,525302.9223093372,4.4623,4.4661,4.4623,4.4661,525302.9223
2006-08-30 11:30:00,11.68,11.7,11.67,11.7,574958.4224281302,4.4661,4.4737,4.4623,4.4737,574958.4224
2006-08-30 11:35:00,11.7,11.71,11.68,11.68,797101.4492753623,4.4737,4.4776,4.4661,4.4661,797101.4493
2006-08-30 11:40:00,11.69,11.7,11.68,11.7,432881.91969588975,4.4699,4.4737,4.4661,4.4737,432881.9197
2006-08-30 11:45:00,11.69,11.7,11.62,11.62,788548.3487764315,4.4699,4.4737,4.4432,4.4432,788548.3488
2006-08-30 11:50:00,11.62,11.63,11.6,11.63,648610.1211689238,4.4432,4.447,4.4355,4.447,648610.1212
2006-08-30 11:55:00,11.62,11.63,11.6,11.61,549774.2931812783,4.4432,4.447,4.4355,4.4393,549774.2932
2006-08-30 12:00:00,11.61,11.64,11.61,11.63,576621.5253029224,4.4393,4.4508,4.4393,4.447,576621.5253
2006-08-30 12:05:00,11.63,11.67,11.63,11.66,539795.6759325255,4.447,4.4623,4.447,4.4584,539795.6759
2006-08-30 12:10:00,11.67,11.67,11.64,11.66,553813.2573057733,4.4623,4.4623,4.4508,4.4584,553813.2573
2006-08-30 12:15:00,11.66,11.66,11.62,11.62,443335.7091945831,4.4584,4.4584,4.4432,4.4432,443335.7092
2006-08-30 12:20:00,11.62,11.64,11.62,11.63,207175.10097410312,4.4432,4.4508,4.4432,4.447,207175.101
2006-08-30 12:25:00,11.63,11.65,11.62,11.65,421002.61344737466,4.447,4.4546,4.4432,4.4546,421002.6134
2006-08-30 12:30:00,11.64,11.67,11.64,11.67,294131.6227132336,4.4508,4.4623,4.4508,4.4623,294131.6227
2006-08-30 12:35:00,11.67,11.72,11.67,11.72,652173.9130434783,4.4623,4.4814,4.4623,4.4814,652173.913
2006-08-30 12:40:00,11.72,11.73,11.71,11.71,618436.6832976955,4.4814,4.4852,4.4776,4.4776,618436.6833
2006-08-30 12:45:00,11.71,11.72,11.69,11.69,434782.60869565216,4.4776,4.4814,4.4699,4.4699,434782.6087
2006-08-30 12:50:00,11.69,11.75,11.66,11.75,589688.7621762889,4.4699,4.4929,4.4584,4.4929,589688.7622
2006-08-30 12:55:00,11.75,11.79,11.74,11.77,1173437.8712283203,4.4929,4.5082,4.489,4.5005,1173437.8712
2006-08-30 13:00:00,11.77,11.77,11.74,11.75,368971.2520788786,4.5005,4.5005,4.489,4.4929,368971.2521
2006-08-30 13:05:00,11.75,11.79,11.75,11.79,755761.4635305299,4.4929,4.5082,4.4929,4.5082,755761.4635
2006-08-30 13:10:00,11.78,11.81,11.71,11.73,1286053.6944642432,4.5043,4.5158,4.4776,4.4852,1286053.6945
2006-08-30 13:15:00,11.73,11.74,11.72,11.73,320266.09645996673,4.4852,4.489,4.4814,4.4852,320266.0965
2006-08-30 13:20:00,11.73,11.77,11.72,11.76,459491.56569256354,4.4852,4.5005,4.4814,4.4967,459491.5657
2006-08-30 13:25:00,11.76,11.76,11.74,11.74,367070.56307911617,4.4967,4.4967,4.489,4.489,367070.5631
2006-08-30 13:30:00,11.74,11.76,11.74,11.76,387740.5559515325,4.489,4.4967,4.489,4.4967,387740.556
2006-08-30 13:35:00,11.76,11.81,11.76,11.8,691613.2097885484,4.4967,4.5158,4.4967,4.512,691613.2098
2006-08-30 13:40:00,11.8,11.81,11.78,11.79,646947.0182941316,4.512,4.5158,4.5043,4.5082,646947.0183
2006-08-30 13:45:00,11.79,11.8,11.78,11.79,510810.1686861488,4.5082,4.512,4.5043,4.5082,510810.1687
2006-08-30 13:50:00,11.78,11.78,11.76,11.77,279163.69684010453,4.5043,4.5043,4.4967,4.5005,279163.6968
2006-08-30 13:55:00,11.77,11.79,11.74,11.76,665241.1499168449,4.5005,4.5082,4.489,4.4967,665241.1499
2006-08-30 14:00:00,11.76,11.76,11.75,11.76,313613.6849607983,4.4967,4.4967,4.4929,4.4967,313613.685
2006-08-30 14:05:00,11.75,11.76,11.75,11.75,376574.0080779283,4.4929,4.4967,4.4929,4.4929,376574.0081
2006-08-30 14:10:00,11.75,11.79,11.75,11.79,447612.25944404845,4.4929,4.5082,4.4929,4.5082,447612.2594
2006-08-30 14:15:00,11.79,11.81,11.79,11.81,551199.8099311,4.5082,4.5158,4.5082,4.5158,551199.8099
2006-08-30 14:20:00,11.81,11.85,11.8,11.85,842242.8130197197,4.5158,4.5311,4.512,4.5311,842242.813
2006-08-30 14:25:00,11.84,11.87,11.83,11.87,1178664.765977667,4.5273,4.5387,4.5235,4.5387,1178664.766
2006-08-30 14:30:00,11.86,11.88,11.8,11.8,1874316.9398907104,4.5349,4.5426,4.512,4.512,1874316.9399
2006-08-30 14:35:00,11.8,11.84,11.8,11.83,556189.1185554764,4.512,4.5273,4.512,4.5235,556189.1186
2006-08-30 14:40:00,11.83,11.84,11.8,11.8,569018.7693038727,4.5235,4.5273,4.512,4.512,569018.7693
2006-08-30 14:45:00,11.8,11.84,11.8,11.82,686861.4872891423,4.512,4.5273,4.512,4.5196,686861.4873
2006-08-30 14:50:00,11.82,11.88,11.82,11.87,905678.3083867902,4.5196,4.5426,4.5196,4.5387,905678.3084
2006-08-30 14:55:00,11.87,11.87,11.85,11.87,569256.355428843,4.5387,4.5387,4.5311,4.5387,569256.3554
2006-08-30 15:00:00,11.87,11.89,11.86,11.89,896174.8633879782,4.5387,4.5464,4.5349,4.5464,896174.8634
2006-08-30 15:05:00,11.89,11.91,11.89,11.9,736041.8151579947,4.5464,4.554,4.5464,4.5502,736041.8152
2006-08-30 15:10:00,11.9,11.91,11.86,11.88,1027322.4043715848,4.5502,4.554,4.5349,4.5426,1027322.4044
2006-08-30 15:15:00,11.89,11.94,11.89,11.92,1818484.2005226896,4.5464,4.5655,4.5464,4.5579,1818484.2005
2006-08-30 15:20:00,11.92,11.94,11.91,11.92,940365.8826324544,4.5579,4.5655,4.554,4.5579,940365.8826
2006-08-30 15:25:00,11.92,11.94,11.92,11.94,981468.2822523164,4.5579,4.5655,4.5579,4.5655,981468.2823
2006-08-30 15:30:00,11.94,11.95,11.92,11.93,1430981.2306961273,4.5655,4.5693,4.5579,4.5617,1430981.2307
2006-08-30 15:35:00,11.93,11.95,11.93,11.94,1051318.6029935852,4.5617,4.5693,4.5617,4.5655,1051318.603
2006-08-30 15:40:00,11.95,11.96,11.92,11.95,1385839.86695177,4.5693,4.5732,4.5579,4.5693,1385839.867
2006-08-30 15:45:00,11.95,12.0,11.95,11.99,2044666.191494417,4.5693,4.5885,4.5693,4.5846,2044666.1915
2006-08-30 15:50:00,11.99,12.01,11.99,11.99,2171299.596103588,4.5846,4.5923,4.5846,4.5846,2171299.5961
2006-08-30 15:55:00,11.99,12.0,11.95,11.95,2077215.490615348,4.5846,4.5885,4.5693,4.5693,2077215.4906
2006-08-31 09:30:00,12.01,12.02,11.8,11.81,1933238.2988833447,4.5923,4.5961,4.512,4.5158,1933238.2989
2006-08-31 09:35:00,11.81,11.81,11.7,11.75,2332858.161083393,4.5158,4.5158,4.4737,4.4929,2332858.1611
2006-08-31 09:40:00,11.75,11.75,11.6,11.64,2177001.663102875,4.4929,4.4929,4.4355,4.4508,2177001.6631
2006-08-31 09:45:00,11.64,11.68,11.58,11.62,1542409.123307199,4.4508,4.4661,4.4279,4.4432,1542409.1233
2006-08-31 09:50:00,11.62,11.66,11.59,11.59,1138037.5386077454,4.4432,4.4584,4.4317,4.4317,1138037.5386
2006-08-31 09:55:00,11.6,11.62,11.55,11.6,1746495.6046566882,4.4355,4.4432,4.4164,4.4355,1746495.6047
2006-08-31 10:00:00,11.6,11.64,11.59,11.63,1361130.9099548587,4.4355,4.4508,4.4317,4.447,1361130.91
2006-08-31 10:05:00,11.63,11.63,11.57,11.58,1345687.811831789,4.447,4.447,4.424,4.4279,1345687.8118
2006-08-31 10:10:00,11.57,11.57,11.49,11.52,1919695.889760038,4.424,4.424,4.3934,4.4049,1919695.8898
2006-08-31 10:15:00,11.52,11.52,11.42,11.47,1991922.0717510097,4.4049,4.4049,4.3667,4.3858,1991922.0718
2006-08-31 10:20:00,11.47,11.47,11.43,11.44,1179615.110477548,4.3858,4.3858,4.3705,4.3743,1179615.1105
2006-08-31 10:25:00,11.44,11.44,11.36,11.42,2136612.021857924,4.3743,4.3743,4.3437,4.3667,2136612.0219
2006-08-31 10:30:00,11.42,11.42,11.37,11.37,1331432.644333571,4.3667,4.3667,4.3476,4.3476,1331432.6443
2006-08-31 10:35:00,11.37,11.4,11.36,11.4,1137799.952482775,4.3476,4.359,4.3437,4.359,1137799.9525
2006-08-31 10:40:00,11.4,11.44,11.39,11.42,2272036.113090996,4.359,4.3743,4.3552,4.3667,2272036.1131
2006-08-31 10:45:00,11.42,11.47,11.41,11.46,2425991.922071751,4.3667,4.3858,4.3629,4.382,2425991.9221
2006-08-31 10:50:00,11.46,11.53,11.45,11.5,2569493.9415538134,4.382,4.4087,4.3782,4.3973,2569493.9416
2006-08-31 10:55:00,11.5,11.53,11.48,11.53,945830.3635067712,4.3973,4.4087,4.3896,4.4087,945830.3635
2006-08-31 11:00:00,11.53,11.55,11.49,11.5,1056783.0838679022,4.4087,4.4164,4.3934,4.3973,1056783.0839
2006-08-31 11:05:00,11.49,11.5,11.45,11.49,1029935.851746258,4.3934,4.3973,4.3782,4.3934,1029935.8517
2006-08-31 11:10:00,11.48,11.49,11.48,11.49,292943.692088382,4.3896,4.3934,4.3896,4.3934,292943.6921
2006-08-31 11:15:00,11.49,11.52,11.49,11.52,612259.4440484676,4.3934,4.4049,4.3934,4.4049,612259.444
2006-08-31 11:20:00,11.52,11.53,11.49,11.53,590876.6928011405,4.4049,4.4087,4.3934,4.4087,590876.6928
2006-08-31 11:25:00,11.52,11.53,11.49,11.5,579947.7310525066,4.4049,4.4087,4.3934,4.3973,579947.7311
2006-08-31 11:30:00,11.49,11.53,11.48,11.52,551437.3960560703,4.3934,4.4087,4.3896,4.4049,551437.3961
2006-08-31 11:35:00,11.52,11.53,11.52,11.52,434307.4364457116,4.4049,4.4087,4.4049,4.4049,434307.4364
2006-08-31 11:40:00,11.52,11.55,11.52,11.55,947731.0525065336,4.4049,4.4164,4.4049,4.4164,947731.0525
2006-08-31 11:45:00,11.55,11.57,11.55,11.56,885245.9016393443,4.4164,4.424,4.4164,4.4202,885245.9016
2006-08-31 11:50:00,11.56,11.62,11.56,11.57,2016393.4426229508,4.4202,4.4432,4.4202,4.424,2016393.4426
2006-08-31 11:55:00,11.57,11.59,11.57,11.59,839866.9517700167,4.424,4.4317,4.424,4.4317,839866.9518
2006-08-31 12:00:00,11.58,11.59,11.57,11.58,498930.8624376337,4.4279,4.4317,4.424,4.4279,498930.8624
2006-08-31 12:05:00,11.58,11.59,11.57,11.57,975053.4568781184,4.4279,4.4317,4.424,4.424,975053.4569
2006-08-31 12:10:00,11.57,11.6,11.57,11.58,526728.4390591589,4.424,4.4355,4.424,4.4279,526728.4391
2006-08-31 12:15:00,11.58,11.58,11.57,11.58,200997.86172487529,4.4279,4.4279,4.424,4.4279,200997.8617
2006-08-31 12:20:00,11.57,11.6,11.57,11.59,446424.32881919696,4.424,4.4355,4.424,4.4317,446424.3288
2006-08-31 12:25:00,11.59,11.63,11.59,11.63,688287.0040389642,4.4317,4.447,4.4317,4.447,688287.004
2006-08-31 12:30:00,11.63,11.66,11.63,11.64,767640.7697790449,4.447,4.4584,4.447,4.4508,767640.7698
2006-08-31 12:35:00,11.65,11.68,11.65,11.68,643620.8125445474,4.4546,4.4661,4.4546,4.4661,643620.8125
2006-08-31 12:40:00,11.66,11.68,11.65,11.65,520313.6136849608,4.4584,4.4661,4.4546,4.4546,520313.6137
2006-08-31 12:45:00,11.65,11.66,11.64,11.65,420052.2689474935,4.4546,4.4584,4.4508,4.4546,420052.2689
2006-08-31 12:50:00,11.65,11.66,11.65,11.66,444286.05369446427,4.4546,4.4584,4.4546,4.4584,444286.0537
2006-08-31 12:55:00,11.65,11.67,11.65,11.65,440722.2618199097,4.4546,4.4623,4.4546,4.4546,440722.2618
2006-08-31 13:00:00,11.65,11.65,11.58,11.59,833214.5402708482,4.4546,4.4546,4.4279,4.4317,833214.5403
2006-08-31 13:05:00,11.59,11.62,11.59,11.6,412687.0990734141,4.4317,4.4432,4.4317,4.4355,412687.0991
2006-08-31 13:10:00,11.6,11.6,11.59,11.59,454264.67094321694,4.4355,4.4355,4.4317,4.4317,454264.6709
2006-08-31 13:15:00,11.59,11.6,11.59,11.6,453789.4986932763,4.4317,4.4355,4.4317,4.4355,453789.4987
2006-08-31 13:20:00,11.6,11.61,11.6,11.61,384889.5224518888,4.4355,4.4393,4.4355,4.4393,384889.5225
2006-08-31 13:25:00,11.61,11.63,11.61,11.63,234022.3330957472,4.4393,4.447,4.4393,4.447,234022.3331
2006-08-31 13:30:00,11.63,11.64,11.63,11.63,351865.0510810169,4.447,4.4508,4.447,4.447,351865.0511
2006-08-31 13:35:00,11.63,11.66,11.63,11.65,513898.7883107626,4.447,4.4584,4.447,4.4546,513898.7883
2006-08-31 13:40:00,11.65,11.65,11.63,11.63,523639.81943454506,4.4546,4.4546,4.447,4.447,523639.8194
2006-08-31 13:45:00,11.63,11.64,11.63,11.63,511522.9270610596,4.447,4.4508,4.447,4.447,511522.9271
2006-08-31 13:50:00,11.63,11.65,11.63,11.65,285816.108339273,4.447,4.4546,4.447,4.4546,285816.1083
2006-08-31 13:55:00,11.65,11.66,11.64,11.65,263007.84034212405,4.4546,4.4584,4.4508,4.4546,263007.8403
2006-08-31 14:00:00,11.65,11.66,11.64,11.65,246139.2254692326,4.4546,4.4584,4.4508,4.4546,246139.2255
2006-08-31 14:05:00,11.65,11.68,11.65,11.68,622000.47517225,4.4546,4.4661,4.4546,4.4661,622000.4752
2006-08-31 14:10:00,11.68,11.7,11.68,11.7,421477.7856973153,4.4661,4.4737,4.4661,4.4737,421477.7857
2006-08-31 14:15:00,11.7,11.73,11.7,11.72,606557.3770491803,4.4737,4.4852,4.4737,4.4814,606557.377
2006-08-31 14:20:00,11.72,11.73,11.71,11.71,355428.8429555714,4.4814,4.4852,4.4776,4.4776,355428.843
2006-08-31 14:25:00,11.71,11.71,11.69,11.69,234259.9192207175,4.4776,4.4776,4.4699,4.4699,234259.9192
2006-08-31 14:30:00,11.69,11.7,11.66,11.66,582323.5923022096,4.4699,4.4737,4.4584,4.4584,582323.5923
2006-08-31 14:35:00,11.66,11.69,11.66,11.69,657638.3939177953,4.4584,4.4699,4.4584,4.4699,657638.3939
2006-08-31 14:40:00,11.68,11.69,11.67,11.69,825849.3703967688,4.4661,4.4699,4.4623,4.4699,825849.3704
2006-08-31 14:45:00,11.69,11.74,11.69,11.73,464718.4604419102,4.4699,4.489,4.4699,4.4852,464718.4604
2006-08-31 14:50:00,11.73,11.74,11.71,11.73,452126.3958184842,4.4852,4.489,4.4776,4.4852,452126.3958
2006-08-31 14:55:00,11.73,11.73,11.68,11.69,313851.2710857686,4.4852,4.4852,4.4661,4.4699,313851.2711
2006-08-31 15:00:00,11.69,11.71,11.68,11.68,362081.2544547399,4.4699,4.4776,4.4661,4.4661,362081.2545
2006-08-31 15:05:00,11.69,11.69,11.65,11.65,458778.8073176527,4.4699,4.4699,4.4546,4.4546,458778.8073
2006-08-31 15:10:00,11.65,11.68,11.64,11.67,563079.1161796151,4.4546,4.4661,4.4508,4.4623,563079.1162
2006-08-31 15:15:00,11.67,11.68,11.65,11.68,386315.0392017106,4.4623,4.4661,4.4546,4.4661,386315.0392
2006-08-31 15:20:00,11.68,11.7,11.67,11.7,440959.84794488,4.4661,4.4737,4.4623,4.4737,440959.8479
2006-08-31 15:25:00,11.7,11.71,11.69,11.71,422665.7163221668,4.4737,4.4776,4.4699,4.4776,422665.7163
2006-08-31 15:30:00,11.71,11.71,11.68,11.68,760275.5999049656,4.4776,4.4776,4.4661,4.4661,760275.5999
2006-08-31 15:35:00,11.68,11.71,11.67,11.7,694939.4155381325,4.4661,4.4776,4.4623,4.4737,694939.4155
2006-08-31 15:40:00,11.7,11.71,11.69,11.71,442385.36469470186,4.4737,4.4776,4.4699,4.4776,442385.3647
2006-08-31 15:45:00,11.71,11.72,11.68,11.7,856497.9805179378,4.4776,4.4814,4.4661,4.4737,856497.9805
2006-08-31 15:50:00,11.7,11.72,11.7,11.7,818246.6143977192,4.4737,4.4814,4.4737,4.4737,818246.6144
2006-08-31 15:55:00,11.7,11.73,11.7,11.73,1432881.9196958898,4.4737,4.4852,4.4737,4.4852,1432881.9197
2006-09-01 09:30:00,11.73,11.77,11.69,11.76,1693513.8987883108,4.4852,4.5005,4.4699,4.4967,1693513.8988
2006-09-01 09:35:00,11.77,11.84,11.76,11.81,3141838.91660727,4.5005,4.5273,4.4967,4.5158,3141838.9166
2006-09-01 09:40:00,11.81,11.82,11.79,11.81,753623.1884057971,4.5158,4.5196,4.5082,4.5158,753623.1884
2006-09-01 09:45:00,11.81,11.89,11.79,11.86,950582.0860061772,4.5158,4.5464,4.5082,4.5349,950582.086
2006-09-01 09:50:00,11.86,11.86,11.81,11.84,662390.1164172012,4.5349,4.5349,4.5158,4.5273,662390.1164
2006-09-01 09:55:00,11.83,11.88,11.81,11.88,766928.011404134,4.5235,4.5426,4.5158,4.5426,766928.0114
2006-09-01 10:00:00,11.88,11.89,11.87,11.88,852934.1886433832,4.5426,4.5464,4.5387,4.5426,852934.1886
2006-09-01 10:05:00,11.88,11.9,11.85,11.89,976241.3875029698,4.5426,4.5502,4.5311,4.5464,976241.3875
2006-09-01 10:10:00,11.89,11.89,11.83,11.86,790924.2100261345,4.5464,4.5464,4.5235,4.5349,790924.21
2006-09-01 10:15:00,11.86,11.88,11.84,11.86,453076.7403183654,4.5349,4.5426,4.5273,4.5349,453076.7403
2006-09-01 10:20:00,11.85,11.86,11.84,11.86,436920.8838203849,4.5311,4.5349,4.5273,4.5349,436920.8838
2006-09-01 10:25:00,11.86,11.89,11.85,11.88,945830.3635067712,4.5349,4.5464,4.5311,4.5426,945830.3635
2006-09-01 10:30:00,11.88,11.89,11.81,11.82,789973.8655262532,4.5426,4.5464,4.5158,4.5196,789973.8655
2006-09-01 10:35:00,11.82,11.83,11.73,11.76,1612259.4440484676,4.5196,4.5235,4.4852,4.4967,1612259.444
2006-09-01 10:40:00,11.76,11.81,11.75,11.79,1431693.9890710383,4.4967,4.5158,4.4929,4.5082,1431693.9891
2006-09-01 10:45:00,11.79,11.83,11.79,11.82,726775.956284153,4.5082,4.5235,4.5082,4.5196,726775.9563
2006-09-01 10:50:00,11.82,11.86,11.81,11.84,639106.6761701116,4.5196,4.5349,4.5158,4.5273,639106.6762
2006-09-01 10:55:00,11.84,11.86,11.75,11.84,1319315.7519600857,4.5273,4.5349,4.4929,4.5273,1319315.752
2006-09-01 11:00:00,11.84,11.86,11.81,11.84,686148.7289142314,4.5273,4.5349,4.5158,4.5273,686148.7289
2006-09-01 11:05:00,11.85,11.86,11.83,11.83,453789.4986932763,4.5311,4.5349,4.5235,4.5235,453789.4987
2006-09-01 11:10:00,11.83,11.84,11.82,11.84,379187.4554526016,4.5235,4.5273,4.5196,4.5273,379187.4555
2006-09-01 11:15:00,11.84,11.84,11.81,11.82,404846.7569493942,4.5273,4.5273,4.5158,4.5196,404846.7569
2006-09-01 11:20:00,11.82,11.83,11.82,11.83,784509.3846519364,4.5196,4.5235,4.5196,4.5235,784509.3847
2006-09-01 11:25:00,11.83,11.83,11.82,11.82,114278.92611071514,4.5235,4.5235,4.5196,4.5196,114278.9261
2006-09-01 11:30:00,11.82,11.83,11.78,11.78,540270.8481824661,4.5196,4.5235,4.5043,4.5043,540270.8482
2006-09-01 11:35:00,11.78,11.81,11.77,11.77,407460.2043240675,4.5043,4.5158,4.5005,4.5005,407460.2043
2006-09-01 11:40:00,11.77,11.79,11.77,11.79,1161558.5649798051,4.5005,4.5082,4.5005,4.5082,1161558.565
2006-09-01 11:45:00,11.79,11.79,11.76,11.79,418864.338322642,4.5082,4.5082,4.4967,4.5082,418864.3383
2006-09-01 11:50:00,11.79,11.8,11.78,11.78,956996.9113803754,4.5082,4.512,4.5043,4.5043,956996.9114
2006-09-01 11:55:00,11.78,11.79,11.78,11.79,325968.163459254,4.5043,4.5082,4.5043,4.5082,325968.1635
2006-09-01 12:00:00,11.79,11.82,11.79,11.81,444286.05369446427,4.5082,4.5196,4.5082,4.5158,444286.0537
2006-09-01 12:05:00,11.81,11.83,11.81,11.82,635542.8842955572,4.5158,4.5235,4.5158,4.5196,635542.8843
2006-09-01 12:10:00,11.82,11.83,11.81,11.82,215015.44309812307,4.5196,4.5235,4.5158,4.5196,215015.4431
2006-09-01 12:15:00,11.82,11.82,11.81,11.81,333333.3333333333,4.5196,4.5196,4.5158,4.5158,333333.3333
2006-09-01 12:20:00,11.81,11.82,11.79,11.8,319790.92421002616,4.5158,4.5196,4.5082,4.512,319790.9242
2006-09-01 12:25:00,11.8,11.82,11.8,11.81,164884.77072938942,4.512,4.5196,4.512,4.5158,164884.7707
2006-09-01 12:30:00,11.81,11.82,11.81,11.82,287004.0389641245,4.5158,4.5196,4.5158,4.5196,287004.039
2006-09-01 12:35:00,11.82,11.82,11.81,11.81,170824.42385364696,4.5196,4.5196,4.5158,4.5158,170824.4239
2006-09-01 12:40:00,11.81,11.83,11.81,11.81,651936.3269185079,4.5158,4.5235,4.5158,4.5158,651936.3269
2006-09-01 12:45:00,11.81,11.82,11.81,11.81,105963.41173675456,4.5158,4.5196,4.5158,4.5158,105963.4117
2006-09-01 12:50:00,11.82,11.83,11.81,11.83,215015.44309812307,4.5196,4.5235,4.5158,4.5235,215015.4431
2006-09-01 12:55:00,11.83,11.84,11.83,11.84,102399.61986220004,4.5235,4.5273,4.5235,4.5273,102399.6199
2006-09-01 13:00:00,11.84,11.86,11.83,11.83,798289.3799002138,4.5273,4.5349,4.5235,4.5235,798289.3799
2006-09-01 13:05:00,11.83,11.85,11.82,11.83,254454.73984319315,4.5235,4.5311,4.5196,4.5235,254454.7398
2006-09-01 13:10:00,11.83,11.84,11.83,11.84,314801.6155856498,4.5235,4.5273,4.5235,4.5273,314801.6156
2006-09-01 13:15:00,11.84,11.84,11.83,11.84,70087.90686623902,4.5273,4.5273,4.5235,4.5273,70087.9069
2006-09-01 13:20:00,11.84,11.84,11.83,11.83,258731.2900926586,4.5273,4.5273,4.5235,4.5235,258731.2901
2006-09-01 13:25:00,11.83,11.85,11.82,11.84,235210.2637205987,4.5235,4.5311,4.5196,4.5273,235210.2637
2006-09-01 13:30:00,11.85,11.85,11.84,11.84,228795.43834640057,4.5311,4.5311,4.5273,4.5273,228795.4383
2006-09-01 13:35:00,11.85,11.85,11.83,11.83,266334.04609170824,4.5311,4.5311,4.5235,4.5235,266334.0461
2006-09-01 13:40:00,11.83,11.84,11.83,11.83,245188.8809693514,4.5235,4.5273,4.5235,4.5235,245188.881
2006-09-01 13:45:00,11.83,11.83,11.82,11.83,212639.5818484201,4.5235,4.5235,4.5196,4.5235,212639.5818
2006-09-01 13:50:00,11.82,11.85,11.82,11.85,193395.1057258256,4.5196,4.5311,4.5196,4.5311,193395.1057
2006-09-01 13:55:00,11.85,11.87,11.84,11.87,267284.39059158944,4.5311,4.5387,4.5273,4.5387,267284.3906
2006-09-01 14:00:00,11.87,11.87,11.83,11.84,273936.80209075793,4.5387,4.5387,4.5235,4.5273,273936.8021
2006-09-01 14:05:00,11.84,11.85,11.83,11.84,283915.4193395105,4.5273,4.5311,4.5235,4.5273,283915.4193
2006-09-01 14:10:00,11.84,11.84,11.83,11.83,271323.3547160846,4.5273,4.5273,4.5235,4.5235,271323.3547
2006-09-01 14:15:00,11.83,11.85,11.83,11.84,171774.76835352817,4.5235,4.5311,4.5235,4.5273,171774.7684
2006-09-01 14:20:00,11.84,11.85,11.84,11.84,134236.1606082205,4.5273,4.5311,4.5273,4.5273,134236.1606
2006-09-01 14:25:00,11.84,11.84,11.84,11.84,110952.72036113092,4.5273,4.5273,4.5273,4.5273,110952.7204
2006-09-01 14:30:00,11.84,11.85,11.84,11.84,103112.37823711096,4.5273,4.5311,4.5273,4.5273,103112.3782
2006-09-01 14:35:00,11.84,11.84,11.82,11.83,497742.9318127821,4.5273,4.5273,4.5196,4.5235,497742.9318
2006-09-01 14:40:00,11.82,11.84,11.82,11.84,219529.5794725588,4.5196,4.5273,4.5196,4.5273,219529.5795
2006-09-01 14:45:00,11.84,11.85,11.84,11.84,149679.2587312901,4.5273,4.5311,4.5273,4.5273,149679.2587
2006-09-01 14:50:00,11.84,11.86,11.84,11.85,332858.16108339274,4.5273,4.5349,4.5273,4.5311,332858.1611
2006-09-01 14:55:00,11.85,11.87,11.84,11.85,500118.7930624852,4.5311,4.5387,4.5273,4.5311,500118.7931
2006-09-01 15:00:00,11.85,11.85,11.84,11.84,209788.54834877644,4.5311,4.5311,4.5273,4.5273,209788.5483
2006-09-01 15:05:00,11.84,11.84,11.83,11.84,192919.93347588505,4.5273,4.5273,4.5235,4.5273,192919.9335
2006-09-01 15:10:00,11.84,11.85,11.83,11.84,427179.8526966025,4.5273,4.5311,4.5235,4.5273,427179.8527
2006-09-01 15:15:00,11.84,11.85,11.84,11.84,311475.4098360656,4.5273,4.5311,4.5273,4.5273,311475.4098
2006-09-01 15:20:00,11.85,11.85,11.84,11.84,320978.85483487765,4.5311,4.5311,4.5273,4.5273,320978.8548
2006-09-01 15:25:00,11.84,11.85,11.84,11.84,630791.1617961511,4.5273,4.5311,4.5273,4.5273,630791.1618
2006-09-01 15:30:00,11.85,11.86,11.84,11.85,315276.7878355904,4.5311,4.5349,4.5273,4.5311,315276.7878
2006-09-01 15:35:00,11.86,11.86,11.84,11.85,407935.3765740081,4.5349,4.5349,4.5273,4.5311,407935.3766
2006-09-01 15:40:00,11.85,11.85,11.84,11.84,398907.1038251366,4.5311,4.5311,4.5273,4.5273,398907.1038
2006-09-01 15:45:00,11.84,11.87,11.84,11.85,538370.1591827037,4.5273,4.5387,4.5273,4.5311,538370.1592
2006-09-01 15:50:00,11.86,11.86,11.84,11.85,333570.91945830366,4.5349,4.5349,4.5273,4.5311,333570.9195
2006-09-01 15:55:00,11.85,11.87,11.84,11.85,766928.011404134,4.5311,4.5387,4.5273,4.5311,766928.0114
2006-09-05 09:30:00,11.75,11.83,11.74,11.79,2229745.782846282,4.4929,4.5235,4.489,4.5082,2229745.7828
2006-09-05 09:35:00,11.79,11.83,11.79,11.8,728914.2314088857,4.5082,4.5235,4.5082,4.512,728914.2314
2006-09-05 09:40:00,11.8,11.84,11.79,11.82,459491.56569256354,4.512,4.5273,4.5082,4.5196,459491.5657
2006-09-05 09:45:00,11.82,11.83,11.79,11.8,1275362.3188405798,4.5196,4.5235,4.5082,4.512,1275362.3188
2006-09-05 09:50:00,11.8,11.84,11.8,11.82,459966.7379425042,4.512,4.5273,4.512,4.5196,459966.7379
2006-09-05 09:55:00,11.82,11.84,11.82,11.83,569018.7693038727,4.5196,4.5273,4.5196,4.5235,569018.7693
2006-09-05 10:00:00,11.83,11.87,11.83,11.85,714659.0639106677,4.5235,4.5387,4.5235,4.5311,714659.0639
2006-09-05 10:05:00,11.85,11.87,11.85,11.86,678545.9729151818,4.5311,4.5387,4.5311,4.5349,678545.9729
2006-09-05 10:10:00,11.86,11.87,11.85,11.87,443573.29531955335,4.5349,4.5387,4.5311,4.5387,443573.2953
2006-09-05 10:15:00,11.87,11.93,11.87,11.91,640769.7790449038,4.5387,4.5617,4.5387,4.554,640769.779
2006-09-05 10:20:00,11.91,11.93,11.91,11.92,376336.4219529579,4.554,4.5617,4.554,4.5579,376336.422
2006-09-05 10:25:00,11.92,11.93,11.87,11.88,422903.3024471371,4.5579,4.5617,4.5387,4.5426,422903.3024
2006-09-05 10:30:00,11.87,11.89,11.86,11.88,478260.8695652174,4.5387,4.5464,4.5349,4.5426,478260.8696
2006-09-05 10:35:00,11.88,11.88,11.86,11.86,246851.9838441435,4.5426,4.5426,4.5349,4.5349,246851.9838
2006-09-05 10:40:00,11.86,11.87,11.82,11.84,587312.9009265859,4.5349,4.5387,4.5196,4.5273,587312.9009
2006-09-05 10:45:00,11.84,11.85,11.84,11.85,252554.0508434308,4.5273,4.5311,4.5273,4.5311,252554.0508
2006-09-05 10:50:00,11.85,11.85,11.85,11.85,163459.25397956758,4.5311,4.5311,4.5311,4.5311,163459.254
2006-09-05 10:55:00,11.85,11.85,11.85,11.85,186742.6942266572,4.5311,4.5311,4.5311,4.5311,186742.6942
2006-09-05 11:00:00,11.85,11.89,11.85,11.89,353052.9817058684,4.5311,4.5464,4.5311,4.5464,353052.9817
2006-09-05 11:05:00,11.89,11.91,11.89,11.91,465431.2188168211,4.5464,4.554,4.5464,4.554,465431.2188
2006-09-05 11:10:00,11.91,11.92,11.91,11.92,778807.3176526491,4.554,4.5579,4.554,4.5579,778807.3177
2006-09-05 11:15:00,11.92,11.97,11.91,11.97,561416.013304823,4.5579,4.577,4.554,4.577,561416.0133
2006-09-05 11:20:00,11.97,12.01,11.96,11.97,1291043.0030886196,4.577,4.5923,4.5732,4.577,1291043.0031
2006-09-05 11:25:00,11.97,12.05,11.97,12.05,1026609.6459966738,4.577,4.6076,4.577,4.6076,1026609.646
2006-09-05 11:30:00,12.05,12.06,12.04,12.05,1488239.48681397,4.6076,4.6114,4.6037,4.6076,1488239.4868
2006-09-05 11:35:00,12.05,12.09,12.05,12.06,994060.3468757424,4.6076,4.6229,4.6076,4.6114,994060.3469
2006-09-05 11:40:00,12.07,12.15,12.07,12.14,1477548.1111903065,4.6152,4.6458,4.6152,4.642,1477548.1112
2006-09-05 11:45:00,12.14,12.19,12.13,12.16,1399857.448325018,4.642,4.6611,4.6382,4.6496,1399857.4483
2006-09-05 11:50:00,12.15,12.17,12.12,12.14,913993.8227607508,4.6458,4.6535,4.6343,4.642,913993.8228
2006-09-05 11:55:00,12.14,12.16,12.11,12.11,571394.6305535757,4.642,4.6496,4.6305,4.6305,571394.6306
2006-09-05 12:00:00,12.11,12.13,12.08,12.1,881682.1097647898,4.6305,4.6382,4.619,4.6267,881682.1098
2006-09-05 12:05:00,12.1,12.11,12.08,12.1,629840.8172962699,4.6267,4.6305,4.619,4.6267,629840.8173
2006-09-05 12:10:00,12.09,12.11,12.08,12.1,221667.8545972916,4.6229,4.6305,4.619,4.6267,221667.8546
2006-09-05 12:15:00,12.1,12.12,12.08,12.09,204799.2397244001,4.6267,4.6343,4.619,4.6229,204799.2397
2006-09-05 12:20:00,12.09,12.1,12.08,12.09,222380.6129722024,4.6229,4.6267,4.619,4.6229,222380.613
2006-09-05 12:25:00,12.09,12.11,12.09,12.11,169874.07935376573,4.6229,4.6305,4.6229,4.6305,169874.0794
2006-09-05 12:30:00,12.11,12.14,12.1,12.11,673319.0781658351,4.6305,4.642,4.6267,4.6305,673319.0782
2006-09-05 12:35:00,12.11,12.14,12.1,12.1,448562.60394392966,4.6305,4.642,4.6267,4.6267,448562.6039
2006-09-05 12:40:00,12.1,12.12,12.09,12.1,322641.9577096698,4.6267,4.6343,4.6229,4.6267,322641.9577
2006-09-05 12:45:00,12.1,12.14,12.09,12.13,461867.4269422666,4.6267,4.642,4.6229,4.6382,461867.4269
2006-09-05 12:50:00,12.13,12.18,12.13,12.16,729389.4036588264,4.6382,4.6573,4.6382,4.6496,729389.4037
2006-09-05 12:55:00,12.16,12.18,12.13,12.14,1065098.5982418626,4.6496,4.6573,4.6382,4.642,1065098.5982
2006-09-05 13:00:00,12.14,12.16,12.13,12.14,548348.7764314564,4.642,4.6496,4.6382,4.642,548348.7764
2006-09-05 13:05:00,12.13,12.14,12.12,12.13,431218.8168210976,4.6382,4.642,4.6343,4.6382,431218.8168
2006-09-05 13:10:00,12.13,12.16,12.13,12.14,239249.22784509385,4.6382,4.6496,4.6382,4.642,239249.2278
2006-09-05 13:15:00,12.14,12.17,12.13,12.17,364694.7018294132,4.642,4.6535,4.6382,4.6535,364694.7018
2006-09-05 13:20:00,12.17,12.2,12.17,12.19,751484.9132810644,4.6535,4.6649,4.6535,4.6611,751484.9133
2006-09-05 13:25:00,12.19,12.2,12.16,12.16,405559.515324305,4.6611,4.6649,4.6496,4.6496,405559.5153
2006-09-05 13:30:00,12.16,12.18,12.13,12.13,453551.912568306,4.6496,4.6573,4.6382,4.6382,453551.9126
2006-09-05 13:35:00,12.13,12.15,12.12,12.13,301496.7925873129,4.6382,4.6458,4.6343,4.6382,301496.7926
2006-09-05 13:40:00,12.13,12.13,12.12,12.12,201235.4478498456,4.6382,4.6382,4.6343,4.6343,201235.4478
2006-09-05 13:45:00,12.13,12.13,12.12,12.12,226419.57709669755,4.6382,4.6382,4.6343,4.6343,226419.5771
2006-09-05 13:50:00,12.12,12.13,12.12,12.13,282489.9025896888,4.6343,4.6382,4.6343,4.6382,282489.9026
2006-09-05 13:55:00,12.13,12.15,12.13,12.13,233784.7469707769,4.6382,4.6458,4.6382,4.6382,233784.747
2006-09-05 14:00:00,12.13,12.13,12.1,12.12,711808.030411024,4.6382,4.6382,4.6267,4.6343,711808.0304
2006-09-05 14:05:00,12.12,12.16,12.11,12.15,308861.9624613923,4.6343,4.6496,4.6305,4.6458,308861.9625
2006-09-05 14:10:00,12.15,12.16,12.14,12.15,236160.60822047992,4.6458,4.6496,4.642,4.6458,236160.6082
2006-09-05 14:15:00,12.16,12.19,12.15,12.19,250415.77571869805,4.6496,4.6611,4.6458,4.6611,250415.7757
2006-09-05 14:20:00,12.19,12.2,12.17,12.17,404371.5846994536,4.6611,4.6649,4.6535,4.6535,404371.5847
2006-09-05 14:25:00,12.17,12.19,12.16,12.17,852696.602518413,4.6535,4.6611,4.6496,4.6535,852696.6025
2006-09-05 14:30:00,12.17,12.17,12.13,12.13,219054.4072226182,4.6535,4.6535,4.6382,4.6382,219054.4072
2006-09-05 14:35:00,12.13,12.14,12.11,12.11,381563.3167023046,4.6382,4.642,4.6305,4.6305,381563.3167
2006-09-05 14:40:00,12.11,12.13,12.11,12.12,445236.3981943455,4.6305,4.6382,4.6305,4.6343,445236.3982
2006-09-05 14:45:00,12.11,12.12,12.08,12.09,717985.2696602519,4.6305,4.6343,4.619,4.6229,717985.2697
2006-09-05 14:50:00,12.09,12.1,12.08,12.1,281064.38583986694,4.6229,4.6267,4.619,4.6267,281064.3858
2006-09-05 14:55:00,12.09,12.1,12.09,12.1,219529.5794725588,4.6229,4.6267,4.6229,4.6267,219529.5795
2006-09-05 15:00:00,12.1,12.1,12.06,12.06,564979.8051793776,4.6267,4.6267,4.6114,4.6114,564979.8052
2006-09-05 15:05:00,12.06,12.09,12.06,12.08,428842.95557139465,4.6114,4.6229,4.6114,4.619,428842.9556
2006-09-05 15:10:00,12.07,12.09,12.07,12.08,240199.57234497505,4.6152,4.6229,4.6152,4.619,240199.5723
2006-09-05 15:15:00,12.08,12.1,12.08,12.08,276075.07721549063,4.619,4.6267,4.619,4.619,276075.0772
2006-09-05 15:20:00,12.09,12.1,12.07,12.1,400332.6205749585,4.6229,4.6267,4.6152,4.6267,400332.6206
2006-09-05 15:25:00,12.1,12.1,12.1,12.1,333095.747208363,4.6267,4.6267,4.6267,4.6267,333095.7472
2006-09-05 15:30:00,12.1,12.1,12.08,12.09,831789.0235210264,4.6267,4.6267,4.619,4.6229,831789.0235
2006-09-05 15:35:00,12.09,12.09,12.06,12.08,283677.83321454027,4.6229,4.6229,4.6114,4.619,283677.8332
2006-09-05 15:40:00,12.07,12.08,12.06,12.06,733428.3677833214,4.6152,4.619,4.6114,4.6114,733428.3678
2006-09-05 15:45:00,12.07,12.08,12.06,12.07,643620.8125445474,4.6152,4.619,4.6114,4.6152,643620.8125
2006-09-05 15:50:00,12.08,12.08,12.07,12.07,666429.0805416964,4.619,4.619,4.6152,4.6152,666429.0805
2006-09-05 15:55:00,12.07,12.09,12.07,12.08,1242575.433594678,4.6152,4.6229,4.6152,4.619,1242575.4336
2006-09-06 09:30:00,11.98,12.05,11.94,12.05,1402470.8956996913,4.5808,4.6076,4.5655,4.6076,1402470.8957
2006-09-06 09:35:00,12.05,12.11,12.02,12.08,1299596.1035875506,4.6076,4.6305,4.5961,4.619,1299596.1036
2006-09-06 09:40:00,12.08,12.11,12.04,12.05,1023521.02637206,4.619,4.6305,4.6037,4.6076,1023521.0264
2006-09-06 09:45:00,12.05,12.05,12.03,12.04,2040864.813494892,4.6076,4.6076,4.5999,4.6037,2040864.8135
2006-09-06 09:50:00,12.04,12.07,12.04,12.05,752910.4300308862,4.6037,4.6152,4.6037,4.6076,752910.43
2006-09-06 09:55:00,12.05,12.06,12.04,12.05,1133998.5744832505,4.6076,4.6114,4.6037,4.6076,1133998.5745
2006-09-06 10:00:00,12.06,12.08,12.03,12.04,1108101.686861487,4.6114,4.619,4.5999,4.6037,1108101.6869
2006-09-06 10:05:00,12.04,12.06,12.04,12.05,1267046.8044666192,4.6037,4.6114,4.6037,4.6076,1267046.8045
2006-09-06 10:10:00,12.05,12.05,12.03,12.03,1219291.9933475885,4.6076,4.6076,4.5999,4.5999,1219291.9933
2006-09-06 10:15:00,12.03,12.05,12.03,12.05,605369.4464243288,4.5999,4.6076,4.5999,4.6076,605369.4464
2006-09-06 10:20:00,12.05,12.05,12.03,12.04,484200.5226894749,4.6076,4.6076,4.5999,4.6037,484200.5227
2006-09-06 10:25:00,12.04,12.05,12.03,12.03,467569.4939415538,4.6037,4.6076,4.5999,4.5999,467569.4939
2006-09-06 10:30:00,12.04,12.04,11.99,12.0,945117.6051318604,4.6037,4.6037,4.5846,4.5885,945117.6051
2006-09-06 10:35:00,12.0,12.0,11.99,12.0,1224043.715846995,4.5885,4.5885,4.5846,4.5885,1224043.7158
2006-09-06 10:40:00,12.0,12.0,11.98,11.99,893086.2437633643,4.5885,4.5885,4.5808,4.5846,893086.2438
2006-09-06 10:45:00,11.99,12.0,11.97,11.97,852459.0163934426,4.5846,4.5885,4.577,4.577,852459.0164
2006-09-06 10:50:00,11.97,12.02,11.96,11.99,627227.3699215966,4.577,4.5961,4.5732,4.5846,627227.3699
2006-09-06 10:55:00,11.99,12.0,11.96,11.96,264433.3570919458,4.5846,4.5885,4.5732,4.5732,264433.3571
2006-09-06 11:00:00,11.96,11.97,11.96,11.96,339748.15870753146,4.5732,4.577,4.5732,4.5732,339748.1587
2006-09-06 11:05:00,11.97,11.98,11.96,11.96,202185.7923497268,4.577,4.5808,4.5732,4.5732,202185.7923
2006-09-06 11:10:00,11.96,11.97,11.96,11.96,272273.6992159658,4.5732,4.577,4.5732,4.5732,272273.6992
2006-09-06 11:15:00,11.96,11.97,11.95,11.96,496079.82893799,4.5732,4.577,4.5693,4.5732,496079.8289
2006-09-06 11:20:00,11.96,11.97,11.95,11.96,500831.5514373961,4.5732,4.577,4.5693,4.5732,500831.5514
2006-09-06 11:25:00,11.96,11.99,11.96,11.97,216916.13209788548,4.5732,4.5846,4.5732,4.577,216916.1321
2006-09-06 11:30:00,11.97,11.97,11.96,11.96,123307.1988595866,4.577,4.577,4.5732,4.5732,123307.1989
2006-09-06 11:35:00,11.96,11.97,11.96,11.96,166072.7013542409,4.5732,4.577,4.5732,4.5732,166072.7014
2006-09-06 11:40:00,11.96,11.96,11.96,11.96,317890.2352102637,4.5732,4.5732,4.5732,4.5732,317890.2352
2006-09-06 11:45:00,11.96,11.96,11.91,11.92,1356379.1874554527,4.5732,4.5732,4.554,4.5579,1356379.1875
2006-09-06 11:50:00,11.92,11.92,11.89,11.89,665478.7360418151,4.5579,4.5579,4.5464,4.5464,665478.736
2006-09-06 11:55:00,11.89,11.9,11.89,11.9,213114.75409836063,4.5464,4.5502,4.5464,4.5502,213114.7541
2006-09-06 12:00:00,11.9,11.9,11.89,11.89,256355.4288429556,4.5502,4.5502,4.5464,4.5464,256355.4288
2006-09-06 12:05:00,11.89,11.9,11.89,11.89,263958.18484200526,4.5464,4.5502,4.5464,4.5464,263958.1848
2006-09-06 12:10:00,11.9,11.91,11.89,11.89,213589.9263483013,4.5502,4.554,4.5464,4.5464,213589.9263
2006-09-06 12:15:00,11.89,11.91,11.89,11.9,337847.46970776905,4.5464,4.554,4.5464,4.5502,337847.4697
2006-09-06 12:20:00,11.9,11.9,11.89,11.89,327156.0940841055,4.5502,4.5502,4.5464,4.5464,327156.0941
2006-09-06 12:25:00,11.89,11.89,11.87,11.87,779757.6621525303,4.5464,4.5464,4.5387,4.5387,779757.6622
2006-09-06 12:30:00,11.87,11.88,11.87,11.88,167735.80422903303,4.5387,4.5426,4.5387,4.5426,167735.8042
2006-09-06 12:35:00,11.88,11.89,11.88,11.89,306723.6873366595,4.5426,4.5464,4.5426,4.5464,306723.6873
2006-09-06 12:40:00,11.89,11.89,11.89,11.89,609883.5827987646,4.5464,4.5464,4.5464,4.5464,609883.5828
2006-09-06 12:45:00,11.89,11.89,11.87,11.88,455927.77381800907,4.5464,4.5464,4.5387,4.5426,455927.7738
2006-09-06 12:50:00,11.88,11.9,11.88,11.9,605844.6186742694,4.5426,4.5502,4.5426,4.5502,605844.6187
2006-09-06 12:55:00,11.9,11.9,11.89,11.89,72463.76811594203,4.5502,4.5502,4.5464,4.5464,72463.7681
2006-09-06 13:00:00,11.9,11.9,11.88,11.89,187693.0387265384,4.5502,4.5502,4.5426,4.5464,187693.0387
2006-09-06 13:05:00,11.89,11.89,11.88,11.89,46329.29436920884,4.5464,4.5464,4.5426,4.5464,46329.2944
2006-09-06 13:10:00,11.89,11.89,11.88,11.89,129484.43810881444,4.5464,4.5464,4.5426,4.5464,129484.4381
2006-09-06 13:15:00,11.88,11.9,11.88,11.89,171537.18222855785,4.5426,4.5502,4.5426,4.5464,171537.1822
2006-09-06 13:20:00,11.9,11.91,11.89,11.9,111903.06486101211,4.5502,4.554,4.5464,4.5502,111903.0649
2006-09-06 13:25:00,11.9,11.95,11.9,11.95,290092.6585887384,4.5502,4.5693,4.5502,4.5693,290092.6586
2006-09-06 13:30:00,11.95,11.98,11.95,11.98,378474.6970776907,4.5693,4.5808,4.5693,4.5808,378474.6971
2006-09-06 13:35:00,11.98,11.98,11.97,11.97,139463.05535756712,4.5808,4.5808,4.577,4.577,139463.0554
2006-09-06 13:40:00,11.97,11.98,11.95,11.95,378474.6970776907,4.577,4.5808,4.5693,4.5693,378474.6971
2006-09-06 13:45:00,11.95,11.95,11.93,11.93,209550.96222380613,4.5693,4.5693,4.5617,4.5617,209550.9622
2006-09-06 13:50:00,11.93,11.93,11.89,11.89,99786.17248752672,4.5617,4.5617,4.5464,4.5464,99786.1725
2006-09-06 13:55:00,11.89,11.91,11.88,11.91,241387.50296982657,4.5464,4.554,4.5426,4.554,241387.503
2006-09-06 14:00:00,11.91,11.92,11.87,11.9,284628.1777144215,4.554,4.5579,4.5387,4.5502,284628.1777
2006-09-06 14:05:00,11.9,11.92,11.89,11.91,212639.5818484201,4.5502,4.5579,4.5464,4.554,212639.5818
2006-09-06 14:10:00,11.91,11.91,11.87,11.87,290330.2447137087,4.554,4.554,4.5387,4.5387,290330.2447
2006-09-06 14:15:00,11.87,11.89,11.87,11.88,180803.0411023996,4.5387,4.5464,4.5387,4.5426,180803.0411
2006-09-06 14:20:00,11.88,11.9,11.87,11.89,282965.0748396293,4.5426,4.5502,4.5387,4.5464,282965.0748
2006-09-06 14:25:00,11.89,11.9,11.87,11.88,266334.04609170824,4.5464,4.5502,4.5387,4.5426,266334.0461
2006-09-06 14:30:00,11.88,11.9,11.88,11.89,228320.26609646,4.5426,4.5502,4.5426,4.5464,228320.2661
2006-09-06 14:35:00,11.89,11.92,11.88,11.88,328819.19695889764,4.5464,4.5579,4.5426,4.5426,328819.197
2006-09-06 14:40:00,11.88,11.88,11.87,11.88,541458.7788073177,4.5426,4.5426,4.5387,4.5426,541458.7788
2006-09-06 14:45:00,11.88,11.89,11.87,11.87,223093.3713471133,4.5426,4.5464,4.5387,4.5387,223093.3713
2006-09-06 14:50:00,11.87,11.88,11.87,11.87,225706.8187217867,4.5387,4.5426,4.5387,4.5387,225706.8187
2006-09-06 14:55:00,11.87,11.88,11.84,11.84,865763.8393917795,4.5387,4.5426,4.5273,4.5273,865763.8394
2006-09-06 15:00:00,11.84,11.84,11.82,11.83,638156.3316702305,4.5273,4.5273,4.5196,4.5235,638156.3317
2006-09-06 15:05:00,11.83,11.86,11.81,11.86,755761.4635305299,4.5235,4.5349,4.5158,4.5349,755761.4635
2006-09-06 15:10:00,11.86,11.87,11.85,11.87,389878.83107626514,4.5349,4.5387,4.5311,4.5387,389878.8311
2006-09-06 15:15:00,11.87,11.87,11.86,11.87,299120.9313376099,4.5387,4.5387,4.5349,4.5387,299120.9313
2006-09-06 15:20:00,11.87,11.87,11.85,11.86,266096.45996673795,4.5387,4.5387,4.5311,4.5349,266096.46
2006-09-06 15:25:00,11.87,11.87,11.84,11.84,533143.264433357,4.5387,4.5387,4.5273,4.5273,533143.2644
2006-09-06 15:30:00,11.84,11.87,11.84,11.86,636018.0565454977,4.5273,4.5387,4.5273,4.5349,636018.0565
2006-09-06 15:35:00,11.87,11.88,11.86,11.88,661439.7719173201,4.5387,4.5426,4.5349,4.5426,661439.7719
2006-09-06 15:40:00,11.88,11.89,11.87,11.88,631266.3340460918,4.5426,4.5464,4.5387,4.5426,631266.334
2006-09-06 15:45:00,11.89,11.93,11.88,11.91,992397.2440009504,4.5464,4.5617,4.5426,4.554,992397.244
2006-09-06 15:50:00,11.91,11.91,11.87,11.88,844856.260394393,4.554,4.554,4.5387,4.5426,844856.2604
2006-09-06 15:55:00,11.88,11.89,11.87,11.87,994297.9330007128,4.5426,4.5464,4.5387,4.5387,994297.933
2006-09-07 09:30:00,11.79,11.85,11.78,11.81,1696840.104537895,4.5082,4.5311,4.5043,4.5158,1696840.1045
2006-09-07 09:35:00,11.81,11.82,11.79,11.8,1606794.9631741506,4.5158,4.5196,4.5082,4.512,1606794.9632
2006-09-07 09:40:00,11.8,11.8,11.75,11.77,1218579.2349726777,4.512,4.512,4.4929,4.5005,1218579.235
2006-09-07 09:45:00,11.77,11.77,11.76,11.76,1016868.6148728916,4.5005,4.5005,4.4967,4.4967,1016868.6149
2006-09-07 09:50:00,11.76,11.76,11.66,11.68,1456402.9460679498,4.4967,4.4967,4.4584,4.4661,1456402.9461
2006-09-07 09:55:00,11.67,11.76,11.67,11.75,757662.1525302923,4.4623,4.4967,4.4623,4.4929,757662.1525
2006-09-07 10:00:00,11.75,11.76,11.69,11.71,922784.509384652,4.4929,4.4967,4.4699,4.4776,922784.5094
2006-09-07 10:05:00,11.71,11.74,11.66,11.72,1156806.8424803992,4.4776,4.489,4.4584,4.4814,1156806.8425
2006-09-07 10:10:00,11.72,11.72,11.65,11.68,724162.5089094797,4.4814,4.4814,4.4546,4.4661,724162.5089
2006-09-07 10:15:00,11.68,11.68,11.63,11.65,681634.5925397957,4.4661,4.4661,4.447,4.4546,681634.5925
2006-09-07 10:20:00,11.65,11.65,11.61,11.62,877167.9733903541,4.4546,4.4546,4.4393,4.4432,877167.9734
2006-09-07 10:25:00,11.62,11.63,11.57,11.6,951532.4305060584,4.4432,4.447,4.424,4.4355,951532.4305
2006-09-07 10:30:00,11.6,11.63,11.59,11.62,676170.1116654788,4.4355,4.447,4.4317,4.4432,676170.1117
2006-09-07 10:35:00,11.62,11.65,11.6,11.62,912330.7198859588,4.4432,4.4546,4.4355,4.4432,912330.7199
2006-09-07 10:40:00,11.61,11.65,11.61,11.64,1221667.8545972914,4.4393,4.4546,4.4393,4.4508,1221667.8546
2006-09-07 10:45:00,11.64,11.64,11.61,11.62,577096.6975528629,4.4508,4.4508,4.4393,4.4432,577096.6976
2006-09-07 10:50:00,11.62,11.65,11.62,11.65,368496.079828938,4.4432,4.4546,4.4432,4.4546,368496.0798
2006-09-07 10:55:00,11.65,11.68,11.62,11.65,619862.2000475172,4.4546,4.4661,4.4432,4.4546,619862.2
2006-09-07 11:00:00,11.66,11.72,11.65,11.72,638869.0900451414,4.4584,4.4814,4.4546,4.4814,638869.09
2006-09-07 11:05:00,11.72,11.78,11.71,11.73,923022.0955096222,4.4814,4.5043,4.4776,4.4852,923022.0955
2006-09-07 11:10:00,11.73,11.75,11.73,11.73,687336.6595390829,4.4852,4.4929,4.4852,4.4852,687336.6595
2006-09-07 11:15:00,11.73,11.74,11.68,11.7,770966.9755286291,4.4852,4.489,4.4661,4.4737,770966.9755
2006-09-07 11:20:00,11.7,11.72,11.69,11.7,409123.3071988596,4.4737,4.4814,4.4699,4.4737,409123.3072
2006-09-07 11:25:00,11.7,11.73,11.69,11.73,442385.36469470186,4.4737,4.4852,4.4699,4.4852,442385.3647
2006-09-07 11:30:00,11.73,11.74,11.7,11.73,1257068.1872178663,4.4852,4.489,4.4737,4.4852,1257068.1872
2006-09-07 11:35:00,11.73,11.75,11.72,11.75,511998.09931100026,4.4852,4.4929,4.4814,4.4929,511998.0993
2006-09-07 11:40:00,11.75,11.75,11.73,11.74,509384.6519363269,4.4929,4.4929,4.4852,4.489,509384.6519
2006-09-07 11:45:00,11.73,11.74,11.72,11.73,264670.9432169161,4.4852,4.489,4.4814,4.4852,264670.9432
2006-09-07 11:50:00,11.73,11.74,11.72,11.73,356141.6013304823,4.4852,4.489,4.4814,4.4852,356141.6013
2006-09-07 11:55:00,11.74,11.79,11.73,11.77,580185.3171774768,4.489,4.5082,4.4852,4.5005,580185.3172
2006-09-07 12:00:00,11.77,11.78,11.75,11.76,354716.0845806605,4.5005,4.5043,4.4929,4.4967,354716.0846
2006-09-07 12:05:00,11.76,11.77,11.74,11.75,496317.4150629604,4.4967,4.5005,4.489,4.4929,496317.4151
2006-09-07 12:10:00,11.75,11.77,11.74,11.75,458066.04894274176,4.4929,4.5005,4.489,4.4929,458066.0489
2006-09-07 12:15:00,11.75,11.75,11.73,11.74,473509.1470658114,4.4929,4.4929,4.4852,4.489,473509.1471
2006-09-07 12:20:00,11.74,11.75,11.73,11.75,255642.67046804467,4.489,4.4929,4.4852,4.4929,255642.6705
2006-09-07 12:25:00,11.75,11.75,11.74,11.74,350677.12045616534,4.4929,4.4929,4.489,4.489,350677.1205
2006-09-07 12:30:00,11.75,11.76,11.74,11.76,660014.2551674983,4.4929,4.4967,4.489,4.4967,660014.2552
2006-09-07 12:35:00,11.76,11.76,11.76,11.76,97647.897362794,4.4967,4.4967,4.4967,4.4967,97647.8974
2006-09-07 12:40:00,11.76,11.76,11.7,11.7,1083392.729864576,4.4967,4.4967,4.4737,4.4737,1083392.7299
2006-09-07 12:45:00,11.71,11.73,11.7,11.73,194820.62247564743,4.4776,4.4852,4.4737,4.4852,194820.6225
2006-09-07 12:50:00,11.73,11.75,11.72,11.75,422190.5440722262,4.4852,4.4929,4.4814,4.4929,422190.5441
2006-09-07 12:55:00,11.74,11.75,11.73,11.73,264908.52934188646,4.489,4.4929,4.4852,4.4852,264908.5293
2006-09-07 13:00:00,11.73,11.73,11.7,11.71,220004.7517224994,4.4852,4.4852,4.4737,4.4776,220004.7517
2006-09-07 13:05:00,11.71,11.71,11.67,11.69,586600.142551675,4.4776,4.4776,4.4623,4.4699,586600.1426
2006-09-07 13:10:00,11.69,11.72,11.69,11.7,487051.5561891186,4.4699,4.4814,4.4699,4.4737,487051.5562
2006-09-07 13:15:00,11.71,11.71,11.7,11.71,431931.57519600855,4.4776,4.4776,4.4737,4.4776,431931.5752
2006-09-07 13:20:00,11.71,11.71,11.68,11.68,516274.64956046565,4.4776,4.4776,4.4661,4.4661,516274.6496
2006-09-07 13:25:00,11.68,11.68,11.66,11.68,622713.2335471609,4.4661,4.4661,4.4584,4.4661,622713.2335
2006-09-07 13:30:00,11.68,11.68,11.67,11.68,645759.0876692801,4.4661,4.4661,4.4623,4.4661,645759.0877
2006-09-07 13:35:00,11.68,11.74,11.68,11.72,542409.1233071989,4.4661,4.489,4.4661,4.4814,542409.1233
2006-09-07 13:40:00,11.72,11.74,11.71,11.72,366120.21857923496,4.4814,4.489,4.4776,4.4814,366120.2186
2006-09-07 13:45:00,11.73,11.76,11.72,11.75,707293.8940365883,4.4852,4.4967,4.4814,4.4929,707293.894
2006-09-07 13:50:00,11.75,11.75,11.71,11.74,455215.01544309815,4.4929,4.4929,4.4776,4.489,455215.0154
2006-09-07 13:55:00,11.74,11.74,11.7,11.71,368258.4937039677,4.489,4.489,4.4737,4.4776,368258.4937
2006-09-07 14:00:00,11.71,11.71,11.68,11.7,519363.2691850796,4.4776,4.4776,4.4661,4.4737,519363.2692
2006-09-07 14:05:00,11.7,11.72,11.69,11.71,185317.1774768353,4.4737,4.4814,4.4699,4.4776,185317.1775
2006-09-07 14:10:00,11.71,11.71,11.7,11.71,189356.14160133048,4.4776,4.4776,4.4737,4.4776,189356.1416
2006-09-07 14:15:00,11.71,11.71,11.69,11.7,299120.9313376099,4.4776,4.4776,4.4699,4.4737,299120.9313
2006-09-07 14:20:00,11.7,11.73,11.68,11.72,308624.37633642193,4.4737,4.4852,4.4661,4.4814,308624.3763
2006-09-07 14:25:00,11.72,11.72,11.69,11.7,203611.30909954853,4.4814,4.4814,4.4699,4.4737,203611.3091
2006-09-07 14:30:00,11.7,11.72,11.7,11.71,105250.65336184368,4.4737,4.4814,4.4737,4.4776,105250.6534
2006-09-07 14:35:00,11.71,11.71,11.7,11.7,232834.4024708957,4.4776,4.4776,4.4737,4.4737,232834.4025
2006-09-07 14:40:00,11.7,11.71,11.68,11.69,356854.3597053932,4.4737,4.4776,4.4661,4.4699,356854.3597
2006-09-07 14:45:00,11.69,11.71,11.69,11.7,355904.015205512,4.4699,4.4776,4.4699,4.4737,355904.0152
2006-09-07 14:50:00,11.71,11.71,11.7,11.71,365882.6324542647,4.4776,4.4776,4.4737,4.4776,365882.6325
2006-09-07 14:55:00,11.7,11.71,11.7,11.71,320741.26870990737,4.4737,4.4776,4.4737,4.4776,320741.2687
2006-09-07 15:00:00,11.71,11.71,11.66,11.66,815633.1670230458,4.4776,4.4776,4.4584,4.4584,815633.167
2006-09-07 15:05:00,11.66,11.69,11.66,11.66,639819.4345450226,4.4584,4.4699,4.4584,4.4584,639819.4345
2006-09-07 15:10:00,11.66,11.68,11.66,11.68,258493.70396768829,4.4584,4.4661,4.4584,4.4661,258493.704
2006-09-07 15:15:00,11.68,11.69,11.65,11.65,394392.9674507009,4.4661,4.4699,4.4546,4.4546,394392.9675
2006-09-07 15:20:00,11.65,11.66,11.62,11.63,789261.1071513423,4.4546,4.4584,4.4432,4.447,789261.1072
2006-09-07 15:25:00,11.63,11.67,11.62,11.67,463768.115942029,4.447,4.4623,4.4432,4.4623,463768.1159
2006-09-07 15:30:00,11.67,11.68,11.65,11.65,702304.585412212,4.4623,4.4661,4.4546,4.4546,702304.5854
2006-09-07 15:35:00,11.65,11.65,11.62,11.62,502019.4820622476,4.4546,4.4546,4.4432,4.4432,502019.4821
2006-09-07 15:40:00,11.63,11.65,11.62,11.65,443810.8814445236,4.447,4.4546,4.4432,4.4546,443810.8814
2006-09-07 15:45:00,11.64,11.69,11.62,11.63,1278450.9384651936,4.4508,4.4699,4.4432,4.447,1278450.9385
2006-09-07 15:50:00,11.62,11.64,11.61,11.64,483962.93656450463,4.4432,4.4508,4.4393,4.4508,483962.9366
2006-09-07 15:55:00,11.64,11.65,11.59,11.59,1246614.3977191732,4.4508,4.4546,4.4317,4.4317,1246614.3977
2006-09-08 09:30:00,11.66,11.72,11.63,11.7,1148491.3281064385,4.4584,4.4814,4.447,4.4737,1148491.3281
2006-09-08 09:35:00,11.7,11.7,11.68,11.69,882157.2820147304,4.4737,4.4737,4.4661,4.4699,882157.282
2006-09-08 09:40:00,11.69,11.75,11.69,11.71,739368.020907579,4.4699,4.4929,4.4699,4.4776,739368.0209
2006-09-08 09:45:00,11.71,11.75,11.71,11.73,677833.2145402709,4.4776,4.4929,4.4776,4.4852,677833.2145
2006-09-08 09:50:00,11.73,11.73,11.69,11.7,786410.0736516988,4.4852,4.4852,4.4699,4.4737,786410.0737
2006-09-08 09:55:00,11.69,11.71,11.68,11.7,700641.4825374199,4.4699,4.4776,4.4661,4.4737,700641.4825
2006-09-08 10:00:00,11.7,11.71,11.68,11.69,415538.1325730577,4.4737,4.4776,4.4661,4.4699,415538.1326
2006-09-08 10:05:00,11.69,11.7,11.64,11.64,671655.975291043,4.4699,4.4737,4.4508,4.4508,671655.9753
2006-09-08 10:10:00,11.64,11.68,11.64,11.64,803991.4468995011,4.4508,4.4661,4.4508,4.4508,803991.4469
2006-09-08 10:15:00,11.64,11.68,11.64,11.67,779282.4899025897,4.4508,4.4661,4.4508,4.4623,779282.4899
2006-09-08 10:20:00,11.67,11.7,11.67,11.69,600142.5516749822,4.4623,4.4737,4.4623,4.4699,600142.5517
2006-09-08 10:25:00,11.69,11.71,11.68,11.71,584224.281301972,4.4699,4.4776,4.4661,4.4776,584224.2813
2006-09-08 10:30:00,11.71,11.72,11.68,11.68,600855.3100498931,4.4776,4.4814,4.4661,4.4661,600855.31
2006-09-08 10:35:00,11.68,11.71,11.68,11.71,367783.3214540271,4.4661,4.4776,4.4661,4.4776,367783.3215
2006-09-08 10:40:00,11.71,11.71,11.71,11.71,203373.7229745783,4.4776,4.4776,4.4776,4.4776,203373.723
2006-09-08 10:45:00,11.71,11.73,11.68,11.73,577571.8698028035,4.4776,4.4852,4.4661,4.4852,577571.8698
2006-09-08 10:50:00,11.72,11.74,11.72,11.72,391779.5200760276,4.4814,4.489,4.4814,4.4814,391779.5201
2006-09-08 10:55:00,11.72,11.77,11.72,11.76,500118.7930624852,4.4814,4.5005,4.4814,4.4967,500118.7931
2006-09-08 11:00:00,11.76,11.79,11.73,11.76,925160.370634355,4.4967,4.5082,4.4852,4.4967,925160.3706
2006-09-08 11:05:00,11.76,11.8,11.76,11.77,495367.0705630792,4.4967,4.512,4.4967,4.5005,495367.0706
2006-09-08 11:10:00,11.77,11.81,11.77,11.79,549061.5348063674,4.5005,4.5158,4.5005,4.5082,549061.5348
2006-09-08 11:15:00,11.79,11.8,11.79,11.8,326205.7495842243,4.5082,4.512,4.5082,4.512,326205.7496
2006-09-08 11:20:00,11.8,11.82,11.79,11.81,530292.2309337135,4.512,4.5196,4.5082,4.5158,530292.2309
2006-09-08 11:25:00,11.81,11.84,11.81,11.82,439296.7450700879,4.5158,4.5273,4.5158,4.5196,439296.7451
2006-09-08 11:30:00,11.82,11.82,11.76,11.76,378712.28320266097,4.5196,4.5196,4.4967,4.4967,378712.2832
2006-09-08 11:35:00,11.76,11.8,11.76,11.79,283440.24708957,4.4967,4.512,4.4967,4.5082,283440.2471
2006-09-08 11:40:00,11.79,11.81,11.76,11.79,425754.3359467808,4.5082,4.5158,4.4967,4.5082,425754.3359
2006-09-08 11:45:00,11.79,11.79,11.79,11.79,156569.25635542884,4.5082,4.5082,4.5082,4.5082,156569.2564
2006-09-08 11:50:00,11.79,11.82,11.79,11.8,354953.6707056308,4.5082,4.5196,4.5082,4.512,354953.6707
2006-09-08 11:55:00,11.8,11.84,11.8,11.82,436208.125445474,4.512,4.5273,4.512,4.5196,436208.1254
2006-09-08 12:00:00,11.82,11.83,11.81,11.81,305298.17058683775,4.5196,4.5235,4.5158,4.5158,305298.1706
2006-09-08 12:05:00,11.81,11.82,11.8,11.8,154193.39510572582,4.5158,4.5196,4.512,4.512,154193.3951
2006-09-08 12:10:00,11.8,11.81,11.79,11.81,138987.88310762652,4.512,4.5158,4.5082,4.5158,138987.8831
2006-09-08 12:15:00,11.81,11.82,11.79,11.79,288904.7279638869,4.5158,4.5196,4.5082,4.5082,288904.728
2006-09-08 12:20:00,11.8,11.8,11.77,11.77,297220.2423378475,4.512,4.512,4.5005,4.5005,297220.2423
2006-09-08 12:25:00,11.77,11.79,11.75,11.76,267284.39059158944,4.5005,4.5082,4.4929,4.4967,267284.3906
2006-09-08 12:30:00,11.76,11.79,11.76,11.79,161796.1511047755,4.4967,4.5082,4.4967,4.5082,161796.1511
2006-09-08 12:35:00,11.79,11.79,11.78,11.79,94321.6916132098,4.5082,4.5082,4.5043,4.5082,94321.6916
2006-09-08 12:40:00,11.79,11.85,11.79,11.85,734378.7122832027,4.5082,4.5311,4.5082,4.5311,734378.7123
2006-09-08 12:45:00,11.85,11.87,11.82,11.85,605607.0325492992,4.5311,4.5387,4.5196,4.5311,605607.0325
2006-09-08 12:50:00,11.85,11.87,11.85,11.87,364694.7018294132,4.5311,4.5387,4.5311,4.5387,364694.7018
2006-09-08 12:55:00,11.87,11.87,11.85,11.85,302447.13708719413,4.5387,4.5387,4.5311,4.5311,302447.1371
2006-09-08 13:00:00,11.85,11.87,11.84,11.87,367783.3214540271,4.5311,4.5387,4.5273,4.5387,367783.3215
2006-09-08 13:05:00,11.87,11.87,11.82,11.82,381563.3167023046,4.5387,4.5387,4.5196,4.5196,381563.3167
2006-09-08 13:10:00,11.83,11.83,11.78,11.8,1078878.5934901405,4.5235,4.5235,4.5043,4.512,1078878.5935
2006-09-08 13:15:00,11.8,11.82,11.79,11.8,346400.57020669995,4.512,4.5196,4.5082,4.512,346400.5702
2006-09-08 13:20:00,11.8,11.82,11.8,11.81,521976.71655975294,4.512,4.5196,4.512,4.5158,521976.7166
2006-09-08 13:25:00,11.81,11.83,11.8,11.8,400332.6205749585,4.5158,4.5235,4.512,4.512,400332.6206
2006-09-08 13:30:00,11.8,11.8,11.8,11.8,122594.4404846757,4.512,4.512,4.512,4.512,122594.4405
2006-09-08 13:35:00,11.8,11.81,11.8,11.81,245426.4670943217,4.512,4.5158,4.512,4.5158,245426.4671
2006-09-08 13:40:00,11.81,11.85,11.81,11.84,223330.9574720836,4.5158,4.5311,4.5158,4.5273,223330.9575
2006-09-08 13:45:00,11.84,11.84,11.81,11.81,122119.2682347351,4.5273,4.5273,4.5158,4.5158,122119.2682
2006-09-08 13:50:00,11.81,11.83,11.81,11.81,37776.19387027797,4.5158,4.5235,4.5158,4.5158,37776.1939
2006-09-08 13:55:00,11.81,11.87,11.81,11.86,272748.8714659064,4.5158,4.5387,4.5158,4.5349,272748.8715
2006-09-08 14:00:00,11.86,11.89,11.84,11.89,368258.4937039677,4.5349,4.5464,4.5273,4.5464,368258.4937
2006-09-08 14:05:00,11.89,11.9,11.87,11.89,834164.8847707295,4.5464,4.5502,4.5387,4.5464,834164.8848
2006-09-08 14:10:00,11.89,12.0,11.89,11.97,1346875.7424566406,4.5464,4.5885,4.5464,4.577,1346875.7425
2006-09-08 14:15:00,11.98,12.06,11.97,12.03,1436920.883820385,4.5808,4.6114,4.577,4.5999,1436920.8838
2006-09-08 14:20:00,12.03,12.04,11.93,11.93,1317652.6490852935,4.5999,4.6037,4.5617,4.5617,1317652.6491
2006-09-08 14:25:00,11.93,11.98,11.93,11.94,604656.6880494179,4.5617,4.5808,4.5617,4.5655,604656.688
2006-09-08 14:30:00,11.94,11.97,11.94,11.95,309337.13471133285,4.5655,4.577,4.5655,4.5693,309337.1347
2006-09-08 14:35:00,11.95,11.98,11.94,11.98,364694.7018294132,4.5693,4.5808,4.5655,4.5808,364694.7018
2006-09-08 14:40:00,11.98,12.0,11.96,12.0,479211.2140650986,4.5808,4.5885,4.5732,4.5885,479211.2141
2006-09-08 14:45:00,12.0,12.0,11.98,12.0,268947.4934663816,4.5885,4.5885,4.5808,4.5885,268947.4935
2006-09-08 14:50:00,12.0,12.02,11.99,12.0,909954.8586362556,4.5885,4.5961,4.5846,4.5885,909954.8586
2006-09-08 14:55:00,12.0,12.01,11.98,12.01,789261.1071513423,4.5885,4.5923,4.5808,4.5923,789261.1072
2006-09-08 15:00:00,12.01,12.01,11.99,12.0,605369.4464243288,4.5923,4.5923,4.5846,4.5885,605369.4464
2006-09-08 15:05:00,12.0,12.0,12.0,12.0,906628.6528866716,4.5885,4.5885,4.5885,4.5885,906628.6529
2006-09-08 15:10:00,12.0,12.06,12.0,12.02,738655.2625326681,4.5885,4.6114,4.5885,4.5961,738655.2625
2006-09-08 15:15:00,12.02,12.03,11.99,12.02,923972.4400095036,4.5961,4.5999,4.5846,4.5961,923972.44
2006-09-08 15:20:00,12.02,12.05,12.01,12.04,1282252.3164647184,4.5961,4.6076,4.5923,4.6037,1282252.3165
2006-09-08 15:25:00,12.04,12.06,12.04,12.05,707769.0662865288,4.6037,4.6114,4.6037,4.6076,707769.0663
2006-09-08 15:30:00,12.05,12.05,12.01,12.01,1043003.0886196246,4.6076,4.6076,4.5923,4.5923,1043003.0886
2006-09-08 15:35:00,12.01,12.02,11.98,12.01,982656.212877168,4.5923,4.5961,4.5808,4.5923,982656.2129
2006-09-08 15:40:00,12.01,12.03,12.0,12.01,809218.3416488477,4.5923,4.5999,4.5885,4.5923,809218.3416
2006-09-08 15:45:00,12.01,12.05,11.93,11.93,1923259.6816345928,4.5923,4.6076,4.5617,4.5617,1923259.6816
2006-09-08 15:50:00,11.94,12.02,11.93,12.0,1868139.7006414824,4.5655,4.5961,4.5617,4.5885,1868139.7006
2006-09-08 15:55:00,12.0,12.03,11.98,12.0,975291.0430030888,4.5885,4.5999,4.5808,4.5885,975291.043
2006-09-11 09:30:00,11.81,11.85,11.71,11.8,1405084.3430743646,4.5158,4.5311,4.4776,4.512,1405084.3431
2006-09-11 09:35:00,11.8,11.89,11.8,11.87,694939.4155381325,4.512,4.5464,4.512,4.5387,694939.4155
2006-09-11 09:40:00,11.87,11.89,11.81,11.82,716559.7529104301,4.5387,4.5464,4.5158,4.5196,716559.7529
2006-09-11 09:45:00,11.81,11.89,11.79,11.87,876930.3872653837,4.5158,4.5464,4.5082,4.5387,876930.3873
2006-09-11 09:50:00,11.87,11.89,11.85,11.89,799714.8966500356,4.5387,4.5464,4.5311,4.5464,799714.8967
2006-09-11 09:55:00,11.89,11.9,11.83,11.85,640057.0206699929,4.5464,4.5502,4.5235,4.5311,640057.0207
2006-09-11 10:00:00,11.85,11.88,11.84,11.87,462817.7714421478,4.5311,4.5426,4.5273,4.5387,462817.7714
2006-09-11 10:05:00,11.87,11.88,11.83,11.83,765740.0807792825,4.5387,4.5426,4.5235,4.5235,765740.0808
2006-09-11 10:10:00,11.84,11.84,11.81,11.83,365407.4602043241,4.5273,4.5273,4.5158,4.5235,365407.4602
2006-09-11 10:15:00,11.82,11.85,11.81,11.83,684723.2121644096,4.5196,4.5311,4.5158,4.5235,684723.2122
2006-09-11 10:20:00,11.83,11.84,11.82,11.84,210501.30672368733,4.5235,4.5273,4.5196,4.5273,210501.3067
2006-09-11 10:25:00,11.84,11.84,11.77,11.79,589213.5899263483,4.5273,4.5273,4.5005,4.5082,589213.5899
2006-09-11 10:30:00,11.79,11.79,11.71,11.73,761701.1166547873,4.5082,4.5082,4.4776,4.4852,761701.1167
2006-09-11 10:35:00,11.73,12.16,11.71,11.72,342836.7783321454,4.4852,4.6496,4.4776,4.4814,342836.7783
2006-09-11 10:40:00,11.72,11.72,11.69,11.71,729389.4036588264,4.4814,4.4814,4.4699,4.4776,729389.4037
2006-09-11 10:45:00,11.71,11.76,11.71,11.73,692088.382038489,4.4776,4.4967,4.4776,4.4852,692088.382
2006-09-11 10:50:00,11.73,11.76,11.73,11.76,166072.7013542409,4.4852,4.4967,4.4852,4.4967,166072.7014
2006-09-11 10:55:00,11.76,11.77,11.74,11.77,234972.67759562843,4.4967,4.5005,4.489,4.5005,234972.6776
2006-09-11 11:00:00,11.76,11.8,11.76,11.78,530054.6448087431,4.4967,4.512,4.4967,4.5043,530054.6448
2006-09-11 11:05:00,11.79,11.8,11.76,11.8,257543.35946780708,4.5082,4.512,4.4967,4.512,257543.3595
2006-09-11 11:10:00,11.8,11.82,11.76,11.8,592539.7956759325,4.512,4.5196,4.4967,4.512,592539.7957
2006-09-11 11:15:00,11.79,11.82,11.78,11.81,256593.01496792588,4.5082,4.5196,4.5043,4.5158,256593.015
2006-09-11 11:20:00,11.81,11.87,11.81,11.81,562128.7716797339,4.5158,4.5387,4.5158,4.5158,562128.7717
2006-09-11 11:25:00,11.81,11.85,11.81,11.83,267521.9767165598,4.5158,4.5311,4.5158,4.5235,267521.9767
2006-09-11 11:30:00,11.83,11.86,11.83,11.84,200047.51722499405,4.5235,4.5349,4.5235,4.5273,200047.5172
2006-09-11 11:35:00,11.84,11.84,11.83,11.83,180803.0411023996,4.5273,4.5273,4.5235,4.5235,180803.0411
2006-09-11 11:40:00,11.83,11.86,11.83,11.85,303397.48158707534,4.5235,4.5349,4.5235,4.5311,303397.4816
2006-09-11 11:45:00,11.85,11.85,11.79,11.79,282727.48871465906,4.5311,4.5311,4.5082,4.5082,282727.4887
2006-09-11 11:50:00,11.79,11.81,11.79,11.8,209788.54834877644,4.5082,4.5158,4.5082,4.512,209788.5483
2006-09-11 11:55:00,11.79,11.81,11.79,11.8,105963.41173675456,4.5082,4.5158,4.5082,4.512,105963.4117
2006-09-11 12:00:00,11.81,11.86,11.8,11.84,303872.6538370159,4.5158,4.5349,4.512,4.5273,303872.6538
2006-09-11 12:05:00,11.84,11.89,11.84,11.87,502257.06818721787,4.5273,4.5464,4.5273,4.5387,502257.0682
2006-09-11 12:10:00,11.87,11.9,11.87,11.89,225469.23259681635,4.5387,4.5502,4.5387,4.5464,225469.2326
2006-09-11 12:15:00,11.89,11.92,11.88,11.88,381088.144452364,4.5464,4.5579,4.5426,4.5426,381088.1445
2006-09-11 12:20:00,11.88,11.9,11.87,11.89,528866.7141838917,4.5426,4.5502,4.5387,4.5464,528866.7142
2006-09-11 12:25:00,11.89,11.92,11.88,11.91,296269.8978379663,4.5464,4.5579,4.5426,4.554,296269.8978
2006-09-11 12:30:00,11.91,11.93,11.85,11.88,330007.1275837491,4.554,4.5617,4.5311,4.5426,330007.1276
2006-09-11 12:35:00,11.88,11.9,11.87,11.89,187930.62485150868,4.5426,4.5502,4.5387,4.5464,187930.6249
2006-09-11 12:40:00,11.89,11.9,11.89,11.9,244238.5364694702,4.5464,4.5502,4.5464,4.5502,244238.5365
2006-09-11 12:45:00,11.9,11.91,11.88,11.89,126395.81848420051,4.5502,4.554,4.5426,4.5464,126395.8185
2006-09-11 12:50:00,11.89,11.9,11.88,11.88,338797.81420765026,4.5464,4.5502,4.5426,4.5426,338797.8142
2006-09-11 12:55:00,11.88,11.91,11.87,11.89,104300.30886196246,4.5426,4.554,4.5387,4.5464,104300.3089
2006-09-11 13:00:00,11.89,11.92,11.89,11.9,495842.2428130197,4.5464,4.5579,4.5464,4.5502,495842.2428
2006-09-11 13:05:00,11.9,11.92,11.89,11.9,195295.79472558803,4.5502,4.5579,4.5464,4.5502,195295.7947
2006-09-11 13:10:00,11.9,11.9,11.86,11.87,409360.8933238299,4.5502,4.5502,4.5349,4.5387,409360.8933
2006-09-11 13:15:00,11.87,11.89,11.86,11.89,431931.57519600855,4.5387,4.5464,4.5349,4.5464,431931.5752
2006-09-11 13:20:00,11.89,11.92,11.88,11.9,524352.5778094559,4.5464,4.5579,4.5426,4.5502,524352.5778
2006-09-11 13:25:00,11.9,11.92,11.89,11.9,389166.0727013543,4.5502,4.5579,4.5464,4.5502,389166.0727
2006-09-11 13:30:00,11.9,11.91,11.9,11.9,178902.3521026372,4.5502,4.554,4.5502,4.5502,178902.3521
2006-09-11 13:35:00,11.9,11.9,11.88,11.9,433119.5058208601,4.5502,4.5502,4.5426,4.5502,433119.5058
2006-09-11 13:40:00,11.9,11.91,11.87,11.87,402708.48182466143,4.5502,4.554,4.5387,4.5387,402708.4818
2006-09-11 13:45:00,11.87,11.88,11.87,11.88,372772.63007840345,4.5387,4.5426,4.5387,4.5426,372772.6301
2006-09-11 13:50:00,11.87,11.88,11.83,11.86,352340.22333095747,4.5387,4.5426,4.5235,4.5349,352340.2233
2006-09-11 13:55:00,11.86,11.87,11.84,11.85,451413.6374435733,4.5349,4.5387,4.5273,4.5311,451413.6374
2006-09-11 14:00:00,11.85,11.87,11.84,11.84,211926.8234735092,4.5311,4.5387,4.5273,4.5273,211926.8235
2006-09-11 14:05:00,11.84,11.84,11.81,11.83,649560.465668805,4.5273,4.5273,4.5158,4.5235,649560.4657
2006-09-11 14:10:00,11.83,11.84,11.82,11.83,153243.05060584462,4.5235,4.5273,4.5196,4.5235,153243.0506
2006-09-11 14:15:00,11.84,11.84,11.83,11.83,156569.25635542884,4.5273,4.5273,4.5235,4.5235,156569.2564
2006-09-11 14:20:00,11.83,11.84,11.8,11.8,307911.6179615111,4.5235,4.5273,4.512,4.512,307911.618
2006-09-11 14:25:00,11.8,11.81,11.78,11.78,378474.6970776907,4.512,4.5158,4.5043,4.5043,378474.6971
2006-09-11 14:30:00,11.78,11.8,11.77,11.79,510572.5825611784,4.5043,4.512,4.5005,4.5082,510572.5826
2006-09-11 14:35:00,11.79,11.79,11.78,11.79,169874.07935376573,4.5082,4.5082,4.5043,4.5082,169874.0794
2006-09-11 14:40:00,11.78,11.79,11.78,11.79,575196.0085531005,4.5043,4.5082,4.5043,4.5082,575196.0086
2006-09-11 14:45:00,11.79,11.81,11.79,11.8,327631.2663340461,4.5082,4.5158,4.5082,4.512,327631.2663
2006-09-11 14:50:00,11.81,11.81,11.79,11.8,218816.82109764792,4.5158,4.5158,4.5082,4.512,218816.8211
2006-09-11 14:55:00,11.8,11.81,11.79,11.8,214777.8569731528,4.512,4.5158,4.5082,4.512,214777.857
2006-09-11 15:00:00,11.8,11.83,11.8,11.81,288904.7279638869,4.512,4.5235,4.512,4.5158,288904.728
2006-09-11 15:05:00,11.81,11.81,11.79,11.8,546448.087431694,4.5158,4.5158,4.5082,4.512,546448.0874
2006-09-11 15:10:00,11.8,11.8,11.76,11.76,576621.5253029224,4.512,4.512,4.4967,4.4967,576621.5253
2006-09-11 15:15:00,11.76,11.79,11.74,11.78,477072.9389403659,4.4967,4.5082,4.489,4.5043,477072.9389
2006-09-11 15:20:00,11.79,11.79,11.75,11.78,449037.7761938703,4.5082,4.5082,4.4929,4.5043,449037.7762
2006-09-11 15:25:00,11.78,11.79,11.75,11.79,538132.5730577335,4.5043,4.5082,4.4929,4.5082,538132.5731
2006-09-11 15:30:00,11.79,11.81,11.79,11.8,487526.7284390592,4.5082,4.5158,4.5082,4.512,487526.7284
2006-09-11 15:35:00,11.8,11.82,11.79,11.81,478736.041815158,4.512,4.5196,4.5082,4.5158,478736.0418
2006-09-11 15:40:00,11.81,11.81,11.79,11.8,374673.31907816586,4.5158,4.5158,4.5082,4.512,374673.3191
2006-09-11 15:45:00,11.8,11.81,11.78,11.8,394155.3813257306,4.512,4.5158,4.5043,4.512,394155.3813
2006-09-11 15:50:00,11.8,11.83,11.79,11.8,739605.6070325493,4.512,4.5235,4.5082,4.512,739605.607
2006-09-11 15:55:00,11.8,11.83,11.8,11.81,547160.845806605,4.512,4.5235,4.512,4.5158,547160.8458
2006-09-12 09:30:00,11.82,11.84,11.72,11.82,965074.8396293656,4.5196,4.5273,4.4814,4.5196,965074.8396
2006-09-12 09:35:00,11.82,11.84,11.74,11.75,504870.5155618912,4.5196,4.5273,4.489,4.4929,504870.5156
2006-09-12 09:40:00,11.75,11.83,11.73,11.73,389878.83107626514,4.4929,4.5235,4.4852,4.4852,389878.8311
2006-09-12 09:45:00,11.73,11.81,11.73,11.79,595153.2430506059,4.4852,4.5158,4.4852,4.5082,595153.2431
2006-09-12 09:50:00,11.79,11.81,11.77,11.78,290805.41696364933,4.5082,4.5158,4.5005,4.5043,290805.417
2006-09-12 09:55:00,11.78,11.79,11.74,11.76,340936.089332383,4.5043,4.5082,4.489,4.4967,340936.0893
2006-09-12 10:00:00,11.76,11.78,11.75,11.77,369446.4243288192,4.4967,4.5043,4.4929,4.5005,369446.4243
2006-09-12 10:05:00,11.77,11.79,11.77,11.79,282252.3164647185,4.5005,4.5082,4.5005,4.5082,282252.3165
2006-09-12 10:10:00,11.78,11.79,11.76,11.77,531955.3338085056,4.5043,4.5082,4.4967,4.5005,531955.3338
2006-09-12 10:15:00,11.77,11.79,11.76,11.76,517224.9940603469,4.5005,4.5082,4.4967,4.4967,517224.9941
2006-09-12 10:20:00,11.76,11.81,11.76,11.79,518888.096935139,4.4967,4.5158,4.4967,4.5082,518888.0969
2006-09-12 10:25:00,11.79,11.81,11.78,11.79,437396.0560703255,4.5082,4.5158,4.5043,4.5082,437396.0561
2006-09-12 10:30:00,11.81,11.81,11.79,11.79,337609.8835827988,4.5158,4.5158,4.5082,4.5082,337609.8836
2006-09-12 10:35:00,11.79,11.8,11.78,11.79,454977.4293181278,4.5082,4.512,4.5043,4.5082,454977.4293
2006-09-12 10:40:00,11.79,11.8,11.78,11.79,393442.62295081967,4.5082,4.512,4.5043,4.5082,393442.623
2006-09-12 10:45:00,11.79,11.81,11.79,11.8,364932.2879543835,4.5082,4.5158,4.5082,4.512,364932.288
2006-09-12 10:50:00,11.8,11.81,11.8,11.81,357804.7042052744,4.512,4.5158,4.512,4.5158,357804.7042
2006-09-12 10:55:00,11.8,11.81,11.8,11.8,187455.45260156807,4.512,4.5158,4.512,4.512,187455.4526
2006-09-12 11:00:00,11.81,11.83,11.8,11.83,488477.0729389404,4.5158,4.5235,4.512,4.5235,488477.0729
2006-09-12 11:05:00,11.83,11.86,11.82,11.85,909479.686386315,4.5235,4.5349,4.5196,4.5311,909479.6864
2006-09-12 11:10:00,11.86,11.9,11.85,11.89,723212.1644095985,4.5349,4.5502,4.5311,4.5464,723212.1644
2006-09-12 11:15:00,11.89,11.9,11.87,11.89,460441.9101924448,4.5464,4.5502,4.5387,4.5464,460441.9102
2006-09-12 11:20:00,11.89,11.89,11.87,11.87,514611.5466856736,4.5464,4.5464,4.5387,4.5387,514611.5467
2006-09-12 11:25:00,11.87,11.88,11.86,11.87,583749.1090520314,4.5387,4.5426,4.5349,4.5387,583749.1091
2006-09-12 11:30:00,11.87,11.89,11.87,11.87,461392.254692326,4.5387,4.5464,4.5387,4.5387,461392.2547
2006-09-12 11:35:00,11.87,11.89,11.86,11.88,453314.3264433357,4.5387,4.5464,4.5349,4.5426,453314.3264
2006-09-12 11:40:00,11.88,11.89,11.88,11.88,217153.7182228558,4.5426,4.5464,4.5426,4.5426,217153.7182
2006-09-12 11:45:00,11.88,11.88,11.85,11.86,765264.9085293419,4.5426,4.5426,4.5311,4.5349,765264.9085
2006-09-12 11:50:00,11.86,11.86,11.84,11.84,579710.1449275363,4.5349,4.5349,4.5273,4.5273,579710.1449
2006-09-12 11:55:00,11.84,11.85,11.82,11.83,535994.2979330007,4.5273,4.5311,4.5196,4.5235,535994.2979
2006-09-12 12:00:00,11.83,11.84,11.81,11.83,462580.1853171775,4.5235,4.5273,4.5158,4.5235,462580.1853
2006-09-12 12:05:00,11.82,11.83,11.82,11.82,274174.3882157282,4.5196,4.5235,4.5196,4.5196,274174.3882
2006-09-12 12:10:00,11.83,11.83,11.79,11.81,441910.1924447612,4.5235,4.5235,4.5082,4.5158,441910.1924
2006-09-12 12:15:00,11.81,11.81,11.79,11.8,312900.9265858874,4.5158,4.5158,4.5082,4.512,312900.9266
2006-09-12 12:20:00,11.8,11.81,11.79,11.79,373247.802328344,4.512,4.5158,4.5082,4.5082,373247.8023
2006-09-12 12:25:00,11.79,11.81,11.79,11.81,165835.11522927062,4.5082,4.5158,4.5082,4.5158,165835.1152
2006-09-12 12:30:00,11.81,11.82,11.8,11.81,191494.4167260632,4.5158,4.5196,4.512,4.5158,191494.4167
2006-09-12 12:35:00,11.81,11.81,11.8,11.81,186980.28035162747,4.5158,4.5158,4.512,4.5158,186980.2804
2006-09-12 12:40:00,11.81,11.82,11.81,11.82,200997.86172487529,4.5158,4.5196,4.5158,4.5196,200997.8617
2006-09-12 12:45:00,11.82,11.84,11.82,11.84,234259.9192207175,4.5196,4.5273,4.5196,4.5273,234259.9192
2006-09-12 12:50:00,11.84,11.85,11.84,11.84,172249.94060346877,4.5273,4.5311,4.5273,4.5273,172249.9406
2006-09-12 12:55:00,11.84,11.85,11.84,11.85,151817.5338560228,4.5273,4.5311,4.5273,4.5311,151817.5339
2006-09-12 13:00:00,11.85,11.85,11.82,11.84,264908.52934188646,4.5311,4.5311,4.5196,4.5273,264908.5293
2006-09-12 13:05:00,11.84,11.84,11.82,11.84,154906.15348063674,4.5273,4.5273,4.5196,4.5273,154906.1535
2006-09-12 13:10:00,11.84,11.85,11.83,11.83,117605.13186029936,4.5273,4.5311,4.5235,4.5235,117605.1319
2006-09-12 13:15:00,11.83,11.83,11.79,11.79,282727.48871465906,4.5235,4.5235,4.5082,4.5082,282727.4887
2006-09-12 13:20:00,11.79,11.82,11.79,11.81,179139.93822760752,4.5082,4.5196,4.5082,4.5158,179139.9382
2006-09-12 13:25:00,11.81,11.83,11.81,11.81,158707.53148016156,4.5158,4.5235,4.5158,4.5158,158707.5315
2006-09-12 13:30:00,11.81,11.84,11.8,11.84,195295.79472558803,4.5158,4.5273,4.512,4.5273,195295.7947
2006-09-12 13:35:00,11.84,11.86,11.83,11.83,244238.5364694702,4.5273,4.5349,4.5235,4.5235,244238.5365
2006-09-12 13:40:00,11.84,11.88,11.83,11.87,321929.19933475886,4.5273,4.5426,4.5235,4.5387,321929.1993
2006-09-12 13:45:00,11.87,11.89,11.85,11.87,340698.5032074127,4.5387,4.5464,4.5311,4.5387,340698.5032
2006-09-12 13:50:00,11.87,11.89,11.87,11.88,607270.1354240912,4.5387,4.5464,4.5387,4.5426,607270.1354
2006-09-12 13:55:00,11.87,11.88,11.86,11.87,256355.4288429556,4.5387,4.5426,4.5349,4.5387,256355.4288
2006-09-12 14:00:00,11.87,11.87,11.85,11.85,206224.7564742219,4.5387,4.5387,4.5311,4.5311,206224.7565
2006-09-12 14:05:00,11.86,11.87,11.85,11.87,183654.07460204329,4.5349,4.5387,4.5311,4.5387,183654.0746
2006-09-12 14:10:00,11.87,11.87,11.87,11.87,288191.969588976,4.5387,4.5387,4.5387,4.5387,288191.9696
2006-09-12 14:15:00,11.87,11.88,11.87,11.87,268234.73509147065,4.5387,4.5426,4.5387,4.5387,268234.7351
2006-09-12 14:20:00,11.87,11.88,11.86,11.86,180327.868852459,4.5387,4.5426,4.5349,4.5349,180327.8689
2006-09-12 14:25:00,11.86,11.91,11.86,11.91,529341.8864338322,4.5349,4.554,4.5349,4.554,529341.8864
2006-09-12 14:30:00,11.91,11.96,11.91,11.96,612021.8579234973,4.554,4.5732,4.554,4.5732,612021.8579
2006-09-12 14:35:00,11.96,11.97,11.94,11.95,424566.4053219292,4.5732,4.577,4.5655,4.5693,424566.4053
2006-09-12 14:40:00,11.96,11.98,11.96,11.98,482299.8336897125,4.5732,4.5808,4.5732,4.5808,482299.8337
2006-09-12 14:45:00,11.98,12.04,11.97,12.02,897362.7940128297,4.5808,4.6037,4.577,4.5961,897362.794
2006-09-12 14:50:00,12.02,12.04,12.02,12.03,394155.3813257306,4.5961,4.6037,4.5961,4.5999,394155.3813
2006-09-12 14:55:00,12.03,12.07,12.01,12.07,654549.7742931813,4.5999,4.6152,4.5923,4.6152,654549.7743
2006-09-12 15:00:00,12.07,12.07,12.05,12.05,424803.9914468995,4.6152,4.6152,4.6076,4.6076,424803.9914
2006-09-12 15:05:00,12.05,12.05,12.02,12.02,328106.4385839867,4.6076,4.6076,4.5961,4.5961,328106.4386
2006-09-12 15:10:00,12.02,12.02,11.99,12.01,453314.3264433357,4.5961,4.5961,4.5846,4.5923,453314.3264
2006-09-12 15:15:00,12.01,12.01,11.95,11.98,443810.8814445236,4.5923,4.5923,4.5693,4.5808,443810.8814
2006-09-12 15:20:00,11.98,12.02,11.97,12.01,692325.9681634592,4.5808,4.5961,4.577,4.5923,692325.9682
2006-09-12 15:25:00,12.01,12.03,11.99,12.0,394630.5535756712,4.5923,4.5999,4.5846,4.5885,394630.5536
2006-09-12 15:30:00,12.0,12.03,12.0,12.03,651936.3269185079,4.5885,4.5999,4.5885,4.5999,651936.3269
2006-09-12 15:35:00,12.03,12.03,12.0,12.0,1262057.4958422428,4.5999,4.5999,4.5885,4.5885,1262057.4958
2006-09-12 15:40:00,12.0,12.02,11.99,12.0,872178.6647659776,4.5885,4.5961,4.5846,4.5885,872178.6648
2006-09-12 15:45:00,12.0,12.01,11.96,11.96,1002138.2751247328,4.5885,4.5923,4.5732,4.5732,1002138.2751
2006-09-12 15:50:00,11.97,11.98,11.96,11.97,934426.2295081968,4.577,4.5808,4.5732,4.577,934426.2295
2006-09-12 15:55:00,11.97,11.99,11.95,11.99,1296269.8978379662,4.577,4.5846,4.5693,4.5846,1296269.8978
2006-09-13 09:30:00,11.98,12.0,11.79,11.85,1508671.893561416,4.5808,4.5885,4.5082,4.5311,1508671.8936
2006-09-13 09:35:00,11.85,12.0,11.85,11.92,2568068.424803992,4.5311,4.5885,4.5311,4.5579,2568068.4248
2006-09-13 09:40:00,11.91,11.94,11.86,11.91,1266571.6322166785,4.554,4.5655,4.5349,4.554,1266571.6322
2006-09-13 09:45:00,11.91,11.94,11.9,11.93,624376.3364219529,4.554,4.5655,4.5502,4.5617,624376.3364
2006-09-13 09:50:00,11.93,11.97,11.92,11.94,722261.8199097173,4.5617,4.577,4.5579,4.5655,722261.8199
2006-09-13 09:55:00,11.94,11.97,11.93,11.97,699215.965787598,4.5655,4.577,4.5617,4.577,699215.9658
2006-09-13 10:00:00,11.97,12.04,11.96,12.0,1034212.4019957236,4.577,4.6037,4.5732,4.5885,1034212.402
2006-09-13 10:05:00,12.0,12.01,11.96,11.98,615348.0636730815,4.5885,4.5923,4.5732,4.5808,615348.0637
2006-09-13 10:10:00,11.99,12.0,11.96,11.96,252791.63696840103,4.5846,4.5885,4.5732,4.5732,252791.637
2006-09-13 10:15:00,11.96,11.96,11.91,11.91,462580.1853171775,4.5732,4.5732,4.554,4.554,462580.1853
2006-09-13 10:20:00,11.91,11.94,11.89,11.93,587788.0731765265,4.554,4.5655,4.5464,4.5617,587788.0732
2006-09-13 10:25:00,11.93,11.93,11.88,11.92,716559.7529104301,4.5617,4.5617,4.5426,4.5579,716559.7529
2006-09-13 10:30:00,11.92,11.93,11.89,11.9,527203.6113090996,4.5579,4.5617,4.5464,4.5502,527203.6113
2006-09-13 10:35:00,11.9,11.92,11.89,11.91,575433.5946780709,4.5502,4.5579,4.5464,4.554,575433.5947
2006-09-13 10:40:00,11.91,11.92,11.88,11.89,417913.9938227608,4.554,4.5579,4.5426,4.5464,417913.9938
2006-09-13 10:45:00,11.89,11.92,11.86,11.89,528153.9558089807,4.5464,4.5579,4.5349,4.5464,528153.9558
2006-09-13 10:50:00,11.89,11.92,11.89,11.92,199809.93110002376,4.5464,4.5579,4.5464,4.5579,199809.9311
2006-09-13 10:55:00,11.92,11.92,11.9,11.91,231884.0579710145,4.5579,4.5579,4.5502,4.554,231884.058
2006-09-13 11:00:00,11.92,11.92,11.91,11.92,177952.007602756,4.5579,4.5579,4.554,4.5579,177952.0076
2006-09-13 11:05:00,11.92,11.96,11.91,11.93,536944.642432882,4.5579,4.5732,4.554,4.5617,536944.6424
2006-09-13 11:10:00,11.93,11.93,11.9,11.91,275124.7327156094,4.5617,4.5617,4.5502,4.554,275124.7327
2006-09-13 11:15:00,11.91,11.91,11.9,11.9,193395.1057258256,4.554,4.554,4.5502,4.5502,193395.1057
2006-09-13 11:20:00,11.9,11.9,11.89,11.89,269660.2518412925,4.5502,4.5502,4.5464,4.5464,269660.2518
2006-09-13 11:25:00,11.89,11.9,11.88,11.89,328581.6108339273,4.5464,4.5502,4.5426,4.5464,328581.6108
2006-09-13 11:30:00,11.89,11.91,11.89,11.91,195533.3808505584,4.5464,4.554,4.5464,4.554,195533.3809
2006-09-13 11:35:00,11.91,11.93,11.91,11.92,457590.87669280113,4.554,4.5617,4.554,4.5579,457590.8767
2006-09-13 11:40:00,11.92,11.92,11.9,11.9,180803.0411023996,4.5579,4.5579,4.5502,4.5502,180803.0411
2006-09-13 11:45:00,11.91,11.91,11.89,11.91,154430.98123069614,4.554,4.554,4.5464,4.554,154430.9812
2006-09-13 11:50:00,11.91,11.91,11.89,11.9,133285.81610833926,4.554,4.554,4.5464,4.5502,133285.8161
2006-09-13 11:55:00,11.89,11.92,11.89,11.92,139938.22760750772,4.5464,4.5579,4.5464,4.5579,139938.2276
2006-09-13 12:00:00,11.92,11.92,11.9,11.91,207887.85934901403,4.5579,4.5579,4.5502,4.554,207887.8593
2006-09-13 12:05:00,11.92,11.92,11.91,11.91,168210.97647897364,4.5579,4.5579,4.554,4.554,168210.9765
2006-09-13 12:10:00,11.91,11.93,11.91,11.93,219767.16559752912,4.554,4.5617,4.554,4.5617,219767.1656
2006-09-13 12:15:00,11.92,11.93,11.92,11.93,379900.21382751246,4.5579,4.5617,4.5579,4.5617,379900.2138
2006-09-13 12:20:00,11.93,11.93,11.93,11.93,101449.27536231883,4.5617,4.5617,4.5617,4.5617,101449.2754
2006-09-13 12:25:00,11.93,11.93,11.92,11.92,133523.40223330958,4.5617,4.5617,4.5579,4.5579,133523.4022
2006-09-13 12:30:00,11.92,11.93,11.92,11.93,107864.100736517,4.5579,4.5617,4.5579,4.5617,107864.1007
2006-09-13 12:35:00,11.93,11.93,11.92,11.92,146828.22523164647,4.5617,4.5617,4.5579,4.5579,146828.2252
2006-09-13 12:40:00,11.92,11.92,11.89,11.89,265146.11546685675,4.5579,4.5579,4.5464,4.5464,265146.1155
2006-09-13 12:45:00,11.89,11.89,11.83,11.84,580898.0755523877,4.5464,4.5464,4.5235,4.5273,580898.0756
2006-09-13 12:50:00,11.84,11.85,11.83,11.83,363744.357329532,4.5273,4.5311,4.5235,4.5235,363744.3573
2006-09-13 12:55:00,11.83,11.83,11.8,11.81,418151.5799477311,4.5235,4.5235,4.512,4.5158,418151.5799
2006-09-13 13:00:00,11.81,11.81,11.79,11.8,663578.0470420527,4.5158,4.5158,4.5082,4.512,663578.047
2006-09-13 13:05:00,11.8,11.8,11.76,11.78,738417.6764076978,4.512,4.512,4.4967,4.5043,738417.6764
2006-09-13 13:10:00,11.78,11.8,11.78,11.79,253266.8092183417,4.5043,4.512,4.5043,4.5082,253266.8092
2006-09-13 13:15:00,11.79,11.81,11.79,11.81,318365.4074602043,4.5082,4.5158,4.5082,4.5158,318365.4075
2006-09-13 13:20:00,11.81,11.81,11.79,11.79,226419.57709669755,4.5158,4.5158,4.5082,4.5082,226419.5771
2006-09-13 13:25:00,11.79,11.8,11.77,11.78,449275.3623188406,4.5082,4.512,4.5005,4.5043,449275.3623
2006-09-13 13:30:00,11.78,11.78,11.75,11.76,573532.9056783085,4.5043,4.5043,4.4929,4.4967,573532.9057
2006-09-13 13:35:00,11.76,11.76,11.36,11.71,1283202.6609645998,4.4967,4.4967,4.3437,4.4776,1283202.661
2006-09-13 13:40:00,11.71,11.74,11.71,11.74,751484.9132810644,4.4776,4.489,4.4776,4.489,751484.9133
2006-09-13 13:45:00,11.73,11.74,11.73,11.74,410073.6516987408,4.4852,4.489,4.4852,4.489,410073.6517
2006-09-13 13:50:00,11.74,11.77,11.74,11.75,622238.0612972203,4.489,4.5005,4.489,4.4929,622238.0613
2006-09-13 13:55:00,11.75,11.76,11.74,11.76,370871.941078641,4.4929,4.4967,4.489,4.4967,370871.9411
2006-09-13 14:00:00,11.76,11.8,11.75,11.79,357567.1180803041,4.4967,4.512,4.4929,4.5082,357567.1181
2006-09-13 14:05:00,11.8,11.81,11.78,11.79,218579.2349726776,4.512,4.5158,4.5043,4.5082,218579.235
2006-09-13 14:10:00,11.8,11.81,11.79,11.81,251366.12021857925,4.512,4.5158,4.5082,4.5158,251366.1202
2006-09-13 14:15:00,11.81,11.82,11.79,11.79,277500.5939653124,4.5158,4.5196,4.5082,4.5082,277500.594
2006-09-13 14:20:00,11.79,11.82,11.79,11.81,160845.8066048943,4.5082,4.5196,4.5082,4.5158,160845.8066
2006-09-13 14:25:00,11.81,11.82,11.81,11.81,108814.4452363982,4.5158,4.5196,4.5158,4.5158,108814.4452
2006-09-13 14:30:00,11.81,11.83,11.81,11.82,250653.3618436684,4.5158,4.5235,4.5158,4.5196,250653.3618
2006-09-13 14:35:00,11.82,11.83,11.81,11.81,290805.41696364933,4.5196,4.5235,4.5158,4.5158,290805.417
2006-09-13 14:40:00,11.81,11.82,11.8,11.8,271323.3547160846,4.5158,4.5196,4.512,4.512,271323.3547
2006-09-13 14:45:00,11.8,11.81,11.8,11.81,129246.85198384414,4.512,4.5158,4.512,4.5158,129246.852
2006-09-13 14:50:00,11.81,11.81,11.8,11.81,231884.0579710145,4.5158,4.5158,4.512,4.5158,231884.058
2006-09-13 14:55:00,11.81,11.83,11.81,11.81,220955.0962223806,4.5158,4.5235,4.5158,4.5158,220955.0962
2006-09-13 15:00:00,11.81,11.81,11.79,11.81,340460.9170824424,4.5158,4.5158,4.5082,4.5158,340460.9171
2006-09-13 15:05:00,11.81,11.82,11.76,11.77,867189.3561416013,4.5158,4.5196,4.4967,4.5005,867189.3561
2006-09-13 15:10:00,11.77,11.79,11.76,11.76,520788.7859349014,4.5005,4.5082,4.4967,4.4967,520788.7859
2006-09-13 15:15:00,11.76,11.79,11.74,11.77,467569.4939415538,4.4967,4.5082,4.489,4.5005,467569.4939
2006-09-13 15:20:00,11.77,11.81,11.76,11.77,620574.9584224281,4.5005,4.5158,4.4967,4.5005,620574.9584
2006-09-13 15:25:00,11.77,11.79,11.76,11.79,395343.3119505821,4.5005,4.5082,4.4967,4.5082,395343.312
2006-09-13 15:30:00,11.79,11.81,11.79,11.8,265621.2877167973,4.5082,4.5158,4.5082,4.512,265621.2877
2006-09-13 15:35:00,11.8,11.81,11.79,11.79,179377.5243525778,4.512,4.5158,4.5082,4.5082,179377.5244
2006-09-13 15:40:00,11.79,11.79,11.78,11.78,439534.33119505824,4.5082,4.5082,4.5043,4.5043,439534.3312
2006-09-13 15:45:00,11.78,11.8,11.78,11.79,517700.1663102875,4.5043,4.512,4.5043,4.5082,517700.1663
2006-09-13 15:50:00,11.79,11.79,11.77,11.77,626752.197671656,4.5082,4.5082,4.5005,4.5005,626752.1977
2006-09-13 15:55:00,11.77,11.81,11.76,11.78,1027559.990496555,4.5005,4.5158,4.4967,4.5043,1027559.9905
2006-09-14 09:30:00,11.82,11.83,11.62,11.74,1267997.1489665003,4.5196,4.5235,4.4432,4.489,1267997.149
2006-09-14 09:35:00,11.74,11.79,11.73,11.76,382038.4889522452,4.489,4.5082,4.4852,4.4967,382038.489
2006-09-14 09:40:00,11.76,11.77,11.72,11.75,364932.2879543835,4.4967,4.5005,4.4814,4.4929,364932.288
2006-09-14 09:45:00,11.75,11.87,11.75,11.81,607270.1354240912,4.4929,4.5387,4.4929,4.5158,607270.1354
2006-09-14 09:50:00,11.81,11.84,11.81,11.84,377049.1803278689,4.5158,4.5273,4.5158,4.5273,377049.1803
2006-09-14 09:55:00,11.84,11.87,11.83,11.85,410073.6516987408,4.5273,4.5387,4.5235,4.5311,410073.6517
2006-09-14 10:00:00,11.85,11.9,11.85,11.87,566405.3219291994,4.5311,4.5502,4.5311,4.5387,566405.3219
2006-09-14 10:05:00,11.87,11.89,11.87,11.89,319790.92421002616,4.5387,4.5464,4.5387,4.5464,319790.9242
2006-09-14 10:10:00,11.89,11.89,11.87,11.88,270610.5963411737,4.5464,4.5464,4.5387,4.5426,270610.5963
2006-09-14 10:15:00,11.88,11.91,11.87,11.91,354240.9123307199,4.5426,4.554,4.5387,4.554,354240.9123
2006-09-14 10:20:00,11.91,11.96,11.9,11.96,891185.5547636019,4.554,4.5732,4.5502,4.5732,891185.5548
2006-09-14 10:25:00,11.96,11.99,11.94,11.95,823235.9230220956,4.5732,4.5846,4.5655,4.5693,823235.923
2006-09-14 10:30:00,11.95,11.96,11.95,11.96,378712.28320266097,4.5693,4.5732,4.5693,4.5732,378712.2832
2006-09-14 10:35:00,11.96,11.97,11.91,11.91,440722.2618199097,4.5732,4.577,4.554,4.554,440722.2618
2006-09-14 10:40:00,11.91,11.95,11.88,11.88,377999.5248277501,4.554,4.5693,4.5426,4.5426,377999.5248
2006-09-14 10:45:00,11.88,11.91,11.85,11.86,526253.2668092183,4.5426,4.554,4.5311,4.5349,526253.2668
2006-09-14 10:50:00,11.86,11.9,11.84,11.9,514373.9605607032,4.5349,4.5502,4.5273,4.5502,514373.9606
2006-09-14 10:55:00,11.9,11.92,11.89,11.89,272273.6992159658,4.5502,4.5579,4.5464,4.5464,272273.6992
2006-09-14 11:00:00,11.89,11.91,11.89,11.9,193870.27797576625,4.5464,4.554,4.5464,4.5502,193870.278
2006-09-14 11:05:00,11.89,11.91,11.89,11.91,256117.84271798527,4.5464,4.554,4.5464,4.554,256117.8427
2006-09-14 11:10:00,11.91,11.91,11.89,11.89,101449.27536231883,4.554,4.554,4.5464,4.5464,101449.2754
2006-09-14 11:15:00,11.89,11.96,11.89,11.95,431218.8168210976,4.5464,4.5732,4.5464,4.5693,431218.8168
2006-09-14 11:20:00,11.95,11.97,11.95,11.97,378712.28320266097,4.5693,4.577,4.5693,4.577,378712.2832
2006-09-14 11:25:00,11.97,11.99,11.96,11.97,316702.3045854122,4.577,4.5846,4.5732,4.577,316702.3046
2006-09-14 11:30:00,11.96,11.97,11.93,11.94,282727.48871465906,4.5732,4.577,4.5617,4.5655,282727.4887
2006-09-14 11:35:00,11.94,11.98,11.93,11.97,390354.00332620577,4.5655,4.5808,4.5617,4.577,390354.0033
2006-09-14 11:40:00,11.97,11.98,11.96,11.97,163696.8401045379,4.577,4.5808,4.5732,4.577,163696.8401
2006-09-14 11:45:00,11.97,11.97,11.93,11.94,345925.3979567593,4.577,4.577,4.5617,4.5655,345925.398
2006-09-14 11:50:00,11.93,11.95,11.91,11.95,304347.82608695654,4.5617,4.5693,4.554,4.5693,304347.8261
2006-09-14 11:55:00,11.95,11.96,11.95,11.95,105250.65336184368,4.5693,4.5732,4.5693,4.5693,105250.6534
2006-09-14 12:00:00,11.95,11.96,11.93,11.94,93846.51936326918,4.5693,4.5732,4.5617,4.5655,93846.5194
2006-09-14 12:05:00,11.93,11.94,11.89,11.94,389878.83107626514,4.5617,4.5655,4.5464,4.5655,389878.8311
2006-09-14 12:10:00,11.94,11.95,11.92,11.92,302209.5509622238,4.5655,4.5693,4.5579,4.5579,302209.551
2006-09-14 12:15:00,11.92,11.93,11.91,11.92,223806.12972202423,4.5579,4.5617,4.554,4.5579,223806.1297
2006-09-14 12:20:00,11.93,11.94,11.91,11.93,294606.7949631741,4.5617,4.5655,4.554,4.5617,294606.795
2006-09-14 12:25:00,11.92,11.95,11.92,11.93,504870.5155618912,4.5579,4.5693,4.5579,4.5617,504870.5156
2006-09-14 12:30:00,11.93,11.93,11.91,11.93,324305.0605844619,4.5617,4.5617,4.554,4.5617,324305.0606
2006-09-14 12:35:00,11.93,11.93,11.9,11.91,248990.2589688762,4.5617,4.5617,4.5502,4.554,248990.259
2006-09-14 12:40:00,11.91,11.92,11.9,11.91,416488.4770729389,4.554,4.5579,4.5502,4.554,416488.4771
2006-09-14 12:45:00,11.91,11.92,11.9,11.91,134473.74673319078,4.554,4.5579,4.5502,4.554,134473.7467
2006-09-14 12:50:00,11.9,11.91,11.81,11.81,470658.11356616777,4.5502,4.554,4.5158,4.5158,470658.1136
2006-09-14 12:55:00,11.81,11.88,11.81,11.87,350677.12045616534,4.5158,4.5426,4.5158,4.5387,350677.1205
2006-09-14 13:00:00,11.86,11.89,11.84,11.86,358042.2903302447,4.5349,4.5464,4.5273,4.5349,358042.2903
2006-09-14 13:05:00,11.86,11.87,11.85,11.85,73176.52649085294,4.5349,4.5387,4.5311,4.5311,73176.5265
2006-09-14 13:10:00,11.85,11.86,11.83,11.85,123307.1988595866,4.5311,4.5349,4.5235,4.5311,123307.1989
2006-09-14 13:15:00,11.84,11.85,11.83,11.83,96935.13898788313,4.5273,4.5311,4.5235,4.5235,96935.139
2006-09-14 13:20:00,11.83,11.84,11.82,11.84,227132.33547160847,4.5235,4.5273,4.5196,4.5273,227132.3355
2006-09-14 13:25:00,11.84,11.85,11.82,11.82,247802.32834402472,4.5273,4.5311,4.5196,4.5196,247802.3283
2006-09-14 13:30:00,11.82,11.87,11.82,11.85,230220.9550962224,4.5196,4.5387,4.5196,4.5311,230220.9551
2006-09-14 13:35:00,11.85,11.87,11.85,11.85,156806.84248039915,4.5311,4.5387,4.5311,4.5311,156806.8425
2006-09-14 13:40:00,11.85,11.85,11.82,11.83,240912.330719886,4.5311,4.5311,4.5196,4.5235,240912.3307
2006-09-14 13:45:00,11.83,11.85,11.82,11.85,239011.6417201236,4.5235,4.5311,4.5196,4.5311,239011.6417
2006-09-14 13:50:00,11.85,11.87,11.85,11.86,146590.6391066762,4.5311,4.5387,4.5311,4.5349,146590.6391
2006-09-14 13:55:00,11.86,11.87,11.86,11.87,254454.73984319315,4.5349,4.5387,4.5349,4.5387,254454.7398
2006-09-14 14:00:00,11.87,11.87,11.84,11.84,81967.2131147541,4.5387,4.5387,4.5273,4.5273,81967.2131
2006-09-14 14:05:00,11.84,11.85,11.83,11.85,120931.3376098836,4.5273,4.5311,4.5235,4.5311,120931.3376
2006-09-14 14:10:00,11.84,11.87,11.84,11.85,180090.28272748872,4.5273,4.5387,4.5273,4.5311,180090.2827
2006-09-14 14:15:00,11.85,11.86,11.84,11.85,66524.11499168449,4.5311,4.5349,4.5273,4.5311,66524.115
2006-09-14 14:20:00,11.85,11.87,11.85,11.87,54644.8087431694,4.5311,4.5387,4.5311,4.5387,54644.8087
2006-09-14 14:25:00,11.86,11.87,11.84,11.87,205036.8258493704,4.5349,4.5387,4.5273,4.5387,205036.8258
2006-09-14 14:30:00,11.87,11.87,11.85,11.85,270848.182466144,4.5387,4.5387,4.5311,4.5311,270848.1825
2006-09-14 14:35:00,11.85,11.85,11.83,11.84,228557.85222143028,4.5311,4.5311,4.5235,4.5273,228557.8522
2006-09-14 14:40:00,11.83,11.84,11.79,11.82,436683.29769541457,4.5235,4.5273,4.5082,4.5196,436683.2977
2006-09-14 14:45:00,11.82,11.85,11.82,11.84,153243.05060584462,4.5196,4.5311,4.5196,4.5273,153243.0506
2006-09-14 14:50:00,11.84,11.86,11.84,11.84,148728.91423140888,4.5273,4.5349,4.5273,4.5273,148728.9142
2006-09-14 14:55:00,11.84,11.84,11.81,11.82,162271.3233547161,4.5273,4.5273,4.5158,4.5196,162271.3234
2006-09-14 15:00:00,11.83,11.84,11.8,11.81,363031.59895462106,4.5235,4.5273,4.512,4.5158,363031.599
2006-09-14 15:05:00,11.81,11.83,11.79,11.83,453076.7403183654,4.5158,4.5235,4.5082,4.5235,453076.7403
2006-09-14 15:10:00,11.82,11.82,11.81,11.81,174863.38797814207,4.5196,4.5196,4.5158,4.5158,174863.388
2006-09-14 15:15:00,11.81,11.83,11.81,11.83,278926.11071513424,4.5158,4.5235,4.5158,4.5235,278926.1107
2006-09-14 15:20:00,11.83,11.83,11.81,11.81,224518.8880969352,4.5235,4.5235,4.5158,4.5158,224518.8881
2006-09-14 15:25:00,11.81,11.84,11.8,11.83,302209.5509622238,4.5158,4.5273,4.512,4.5235,302209.551
2006-09-14 15:30:00,11.83,11.83,11.81,11.82,295794.72558802564,4.5235,4.5235,4.5158,4.5196,295794.7256
2006-09-14 15:35:00,11.81,11.81,11.79,11.81,308624.37633642193,4.5158,4.5158,4.5082,4.5158,308624.3763
2006-09-14 15:40:00,11.81,11.84,11.81,11.82,513186.02993585175,4.5158,4.5273,4.5158,4.5196,513186.0299
2006-09-14 15:45:00,11.82,11.82,11.79,11.8,329769.54145877884,4.5196,4.5196,4.5082,4.512,329769.5415
2006-09-14 15:50:00,11.8,11.83,11.79,11.82,638869.0900451414,4.512,4.5235,4.5082,4.5196,638869.09
2006-09-14 15:55:00,11.82,11.87,11.8,11.83,1167973.3903540033,4.5196,4.5387,4.512,4.5235,1167973.3904
2006-09-15 09:30:00,11.92,11.95,11.79,11.84,21946780.70800665,4.5579,4.5693,4.5082,4.5273,21946780.708
2006-09-15 09:35:00,11.83,11.92,11.8,11.86,1009741.0311237824,4.5235,4.5579,4.512,4.5349,1009741.0311
2006-09-15 09:40:00,11.87,11.9,11.84,11.86,633642.1952957948,4.5387,4.5502,4.5273,4.5349,633642.1953
2006-09-15 09:45:00,11.85,11.86,11.79,11.83,1083155.1437396056,4.5311,4.5349,4.5082,4.5235,1083155.1437
2006-09-15 09:50:00,11.83,11.86,11.79,11.8,604419.1019244476,4.5235,4.5349,4.5082,4.512,604419.1019
2006-09-15 09:55:00,11.8,11.8,11.75,11.79,1555951.532430506,4.512,4.512,4.4929,4.5082,1555951.5324
2006-09-15 10:00:00,11.79,11.79,11.71,11.74,991922.0717510098,4.5082,4.5082,4.4776,4.489,991922.0718
2006-09-15 10:05:00,11.74,11.8,11.73,11.79,731290.0926585888,4.489,4.512,4.4852,4.5082,731290.0927
2006-09-15 10:10:00,11.79,11.79,11.76,11.77,1075077.2154906157,4.5082,4.5082,4.4967,4.5005,1075077.2155
2006-09-15 10:15:00,11.77,11.79,11.76,11.76,832501.7818959373,4.5005,4.5082,4.4967,4.4967,832501.7819
2006-09-15 10:20:00,11.76,11.77,11.75,11.76,435732.95319553337,4.4967,4.5005,4.4929,4.4967,435732.9532
2006-09-15 10:25:00,11.76,11.79,11.76,11.78,409123.3071988596,4.4967,4.5082,4.4967,4.5043,409123.3072
2006-09-15 10:30:00,11.78,11.79,11.78,11.79,849370.3967688287,4.5043,4.5082,4.5043,4.5082,849370.3968
2006-09-15 10:35:00,11.79,11.85,11.79,11.84,478973.6279401283,4.5082,4.5311,4.5082,4.5273,478973.6279
2006-09-15 10:40:00,11.84,11.84,11.81,11.81,289379.9002138275,4.5273,4.5273,4.5158,4.5158,289379.9002
2006-09-15 10:45:00,11.81,11.81,11.78,11.78,320978.85483487765,4.5158,4.5158,4.5043,4.5043,320978.8548
2006-09-15 10:50:00,11.78,11.79,11.76,11.78,724162.5089094797,4.5043,4.5082,4.4967,4.5043,724162.5089
2006-09-15 10:55:00,11.78,11.79,11.77,11.77,362794.0128296508,4.5043,4.5082,4.5005,4.5005,362794.0128
2006-09-15 11:00:00,11.77,11.79,11.77,11.78,586124.9703017344,4.5005,4.5082,4.5005,4.5043,586124.9703
2006-09-15 11:05:00,11.78,11.79,11.73,11.73,566405.3219291994,4.5043,4.5082,4.4852,4.4852,566405.3219
2006-09-15 11:10:00,11.73,11.74,11.66,11.67,1212401.99572345,4.4852,4.489,4.4584,4.4623,1212401.9957
2006-09-15 11:15:00,11.67,11.72,11.66,11.67,1208363.0315989547,4.4623,4.4814,4.4584,4.4623,1208363.0316
2006-09-15 11:20:00,11.68,11.7,11.67,11.69,605369.4464243288,4.4661,4.4737,4.4623,4.4699,605369.4464
2006-09-15 11:25:00,11.69,11.71,11.68,11.68,558564.9798051794,4.4699,4.4776,4.4661,4.4661,558564.9798
2006-09-15 11:30:00,11.68,11.68,11.65,11.67,622475.6474221905,4.4661,4.4661,4.4546,4.4623,622475.6474
2006-09-15 11:35:00,11.67,11.71,11.66,11.7,327393.6802090758,4.4623,4.4776,4.4584,4.4737,327393.6802
2006-09-15 11:40:00,11.7,11.73,11.7,11.71,475409.8360655738,4.4737,4.4852,4.4737,4.4776,475409.8361
2006-09-15 11:45:00,11.71,11.71,11.69,11.69,185792.34972677595,4.4776,4.4776,4.4699,4.4699,185792.3497
2006-09-15 11:50:00,11.69,11.7,11.67,11.68,594915.6569256355,4.4699,4.4737,4.4623,4.4661,594915.6569
2006-09-15 11:55:00,11.68,11.68,11.64,11.65,1220717.5100974103,4.4661,4.4661,4.4508,4.4546,1220717.5101
2006-09-15 12:00:00,11.65,11.66,11.64,11.66,595390.8291755762,4.4546,4.4584,4.4508,4.4584,595390.8292
2006-09-15 12:05:00,11.66,11.67,11.64,11.65,429793.3000712759,4.4584,4.4623,4.4508,4.4546,429793.3001
2006-09-15 12:10:00,11.65,11.66,11.63,11.63,483250.1781895937,4.4546,4.4584,4.447,4.447,483250.1782
2006-09-15 12:15:00,11.63,11.65,11.62,11.63,725350.4395343312,4.447,4.4546,4.4432,4.447,725350.4395
2006-09-15 12:20:00,11.63,11.63,11.6,11.6,1446186.7426942268,4.447,4.447,4.4355,4.4355,1446186.7427
2006-09-15 12:25:00,11.6,11.62,11.59,11.6,676882.8700403897,4.4355,4.4432,4.4317,4.4355,676882.87
2006-09-15 12:30:00,11.6,11.67,11.6,11.66,1347826.0869565215,4.4355,4.4623,4.4355,4.4584,1347826.087
2006-09-15 12:35:00,11.66,11.69,11.66,11.66,783083.8679021145,4.4584,4.4699,4.4584,4.4584,783083.8679
2006-09-15 12:40:00,11.66,11.69,11.66,11.68,365882.6324542647,4.4584,4.4699,4.4584,4.4661,365882.6325
2006-09-15 12:45:00,11.68,11.7,11.68,11.68,397956.7593252554,4.4661,4.4737,4.4661,4.4661,397956.7593
2006-09-15 12:50:00,11.68,11.73,11.68,11.72,1259444.0484675695,4.4661,4.4852,4.4661,4.4814,1259444.0485
2006-09-15 12:55:00,11.73,11.73,11.7,11.71,571394.6305535757,4.4852,4.4852,4.4737,4.4776,571394.6306
2006-09-15 13:00:00,11.71,11.73,11.7,11.71,573057.7334283678,4.4776,4.4852,4.4737,4.4776,573057.7334
2006-09-15 13:05:00,11.7,11.71,11.66,11.71,458778.8073176527,4.4737,4.4776,4.4584,4.4776,458778.8073
2006-09-15 13:10:00,11.71,11.72,11.69,11.7,323592.302209551,4.4776,4.4814,4.4699,4.4737,323592.3022
2006-09-15 13:15:00,11.71,11.71,11.69,11.69,215728.201473034,4.4776,4.4776,4.4699,4.4699,215728.2015
2006-09-15 13:20:00,11.68,11.7,11.68,11.69,342361.6060822048,4.4661,4.4737,4.4661,4.4699,342361.6061
2006-09-15 13:25:00,11.69,11.7,11.68,11.68,204799.2397244001,4.4699,4.4737,4.4661,4.4661,204799.2397
2006-09-15 13:30:00,11.68,11.7,11.68,11.68,180090.28272748872,4.4661,4.4737,4.4661,4.4661,180090.2827
2006-09-15 13:35:00,11.68,11.7,11.68,11.69,418151.5799477311,4.4661,4.4737,4.4661,4.4699,418151.5799
2006-09-15 13:40:00,11.69,11.69,11.68,11.68,223330.9574720836,4.4699,4.4699,4.4661,4.4661,223330.9575
2006-09-15 13:45:00,11.69,11.71,11.69,11.69,375861.24970301735,4.4699,4.4776,4.4699,4.4699,375861.2497
2006-09-15 13:50:00,11.7,11.7,11.69,11.7,344975.0534568781,4.4737,4.4737,4.4699,4.4737,344975.0535
2006-09-15 13:55:00,11.7,11.7,11.68,11.69,357804.7042052744,4.4737,4.4737,4.4661,4.4699,357804.7042
2006-09-15 14:00:00,11.69,11.69,11.68,11.68,255880.256593015,4.4699,4.4699,4.4661,4.4661,255880.2566
2006-09-15 14:05:00,11.68,11.69,11.68,11.68,436920.8838203849,4.4661,4.4699,4.4661,4.4661,436920.8838
2006-09-15 14:10:00,11.68,11.69,11.68,11.68,541933.9510572583,4.4661,4.4699,4.4661,4.4661,541933.9511
2006-09-15 14:15:00,11.68,11.69,11.66,11.68,358755.0487051556,4.4661,4.4699,4.4584,4.4661,358755.0487
2006-09-15 14:20:00,11.68,11.69,11.68,11.69,191969.5889760038,4.4661,4.4699,4.4661,4.4699,191969.589
2006-09-15 14:25:00,11.69,11.69,11.67,11.67,206699.9287241625,4.4699,4.4699,4.4623,4.4623,206699.9287
2006-09-15 14:30:00,11.67,11.68,11.66,11.68,231171.2995961036,4.4623,4.4661,4.4584,4.4661,231171.2996
2006-09-15 14:35:00,11.68,11.7,11.68,11.69,402233.30957472086,4.4661,4.4737,4.4661,4.4699,402233.3096
2006-09-15 14:40:00,11.69,11.7,11.68,11.69,415062.9603231172,4.4699,4.4737,4.4661,4.4699,415062.9603
2006-09-15 14:45:00,11.69,11.69,11.67,11.67,301021.6203373723,4.4699,4.4699,4.4623,4.4623,301021.6203
2006-09-15 14:50:00,11.67,11.68,11.66,11.66,266334.04609170824,4.4623,4.4661,4.4584,4.4584,266334.0461
2006-09-15 14:55:00,11.66,11.67,11.65,11.66,185554.76360180567,4.4584,4.4623,4.4546,4.4584,185554.7636
2006-09-15 15:00:00,11.66,11.68,11.66,11.68,206462.3425991922,4.4584,4.4661,4.4584,4.4661,206462.3426
2006-09-15 15:05:00,11.68,11.69,11.68,11.69,228795.43834640057,4.4661,4.4699,4.4661,4.4699,228795.4383
2006-09-15 15:10:00,11.68,11.69,11.68,11.69,199334.7588500832,4.4661,4.4699,4.4661,4.4699,199334.7589
2006-09-15 15:15:00,11.69,11.7,11.68,11.69,607982.8937990022,4.4699,4.4737,4.4661,4.4699,607982.8938
2006-09-15 15:20:00,11.69,11.72,11.69,11.7,374198.1468282252,4.4699,4.4814,4.4699,4.4737,374198.1468
2006-09-15 15:25:00,11.7,11.73,11.7,11.72,528391.5419339511,4.4737,4.4852,4.4737,4.4814,528391.5419
2006-09-15 15:30:00,11.72,11.73,11.71,11.71,440959.84794488,4.4814,4.4852,4.4776,4.4776,440959.8479
2006-09-15 15:35:00,11.71,11.72,11.7,11.7,522689.4749346639,4.4776,4.4814,4.4737,4.4737,522689.4749
2006-09-15 15:40:00,11.7,11.72,11.7,11.71,731765.2649085294,4.4737,4.4814,4.4737,4.4776,731765.2649
2006-09-15 15:45:00,11.71,11.71,11.68,11.68,759325.2554050843,4.4776,4.4776,4.4661,4.4661,759325.2554
2006-09-15 15:50:00,11.68,11.73,11.68,11.72,704442.8605369447,4.4661,4.4852,4.4661,4.4814,704442.8605
2006-09-15 15:55:00,11.72,11.72,11.67,11.69,1515561.891185555,4.4814,4.4814,4.4623,4.4699,1515561.8912
2006-09-18 09:30:00,11.7,11.73,11.66,11.71,706105.9634117368,4.4737,4.4852,4.4584,4.4776,706105.9634
2006-09-18 09:35:00,11.72,11.72,11.68,11.71,588263.2454264672,4.4814,4.4814,4.4661,4.4776,588263.2454
2006-09-18 09:40:00,11.71,11.74,11.68,11.72,763601.8056545497,4.4776,4.489,4.4661,4.4814,763601.8057
2006-09-18 09:45:00,11.72,11.77,11.71,11.74,868139.7006414826,4.4814,4.5005,4.4776,4.489,868139.7006
2006-09-18 09:50:00,11.74,11.74,11.67,11.67,816108.3392729865,4.489,4.489,4.4623,4.4623,816108.3393
2006-09-18 09:55:00,11.68,11.69,11.66,11.67,495604.65668804944,4.4661,4.4699,4.4584,4.4623,495604.6567
2006-09-18 10:00:00,11.67,11.68,11.61,11.62,698740.7935376575,4.4623,4.4661,4.4393,4.4432,698740.7935
2006-09-18 10:05:00,11.63,11.7,11.62,11.7,460441.9101924448,4.447,4.4737,4.4432,4.4737,460441.9102
2006-09-18 10:10:00,11.71,11.72,11.63,11.63,442147.7785697315,4.4776,4.4814,4.447,4.447,442147.7786
2006-09-18 10:15:00,11.64,11.66,11.6,11.6,554050.8434307437,4.4508,4.4584,4.4355,4.4355,554050.8434
2006-09-18 10:20:00,11.6,11.63,11.57,11.63,689950.1069137562,4.4355,4.447,4.424,4.447,689950.1069
2006-09-18 10:25:00,11.63,11.63,11.58,11.59,430981.23069612734,4.447,4.447,4.4279,4.4317,430981.2307
2006-09-18 10:30:00,11.59,11.63,11.57,11.59,289855.0724637681,4.4317,4.447,4.424,4.4317,289855.0725
2006-09-18 10:35:00,11.6,11.62,11.58,11.58,354478.4984556902,4.4355,4.4432,4.4279,4.4279,354478.4985
2006-09-18 10:40:00,11.59,11.6,11.58,11.6,156806.84248039915,4.4317,4.4355,4.4279,4.4355,156806.8425
2006-09-18 10:45:00,11.59,11.6,11.52,11.52,736041.8151579947,4.4317,4.4355,4.4049,4.4049,736041.8152
2006-09-18 10:50:00,11.52,11.55,11.51,11.52,598954.6210501307,4.4049,4.4164,4.4011,4.4049,598954.6211
2006-09-18 10:55:00,11.52,11.53,11.5,11.53,420527.4411974341,4.4049,4.4087,4.3973,4.4087,420527.4412
2006-09-18 11:00:00,11.53,11.54,11.52,11.54,320028.51033499645,4.4087,4.4126,4.4049,4.4126,320028.5103
2006-09-18 11:05:00,11.54,11.57,11.54,11.56,321691.6132097886,4.4126,4.424,4.4126,4.4202,321691.6132
2006-09-18 11:10:00,11.56,11.58,11.53,11.56,269422.6657163222,4.4202,4.4279,4.4087,4.4202,269422.6657
2006-09-18 11:15:00,11.56,11.58,11.56,11.57,297457.82846281776,4.4202,4.4279,4.4202,4.424,297457.8285
2006-09-18 11:20:00,11.57,11.57,11.52,11.52,725112.8534093609,4.424,4.424,4.4049,4.4049,725112.8534
2006-09-18 11:25:00,11.52,11.56,11.51,11.53,457353.2905678309,4.4049,4.4202,4.4011,4.4087,457353.2906
2006-09-18 11:30:00,11.52,11.54,11.5,11.5,340223.3309574721,4.4049,4.4126,4.3973,4.3973,340223.331
2006-09-18 11:35:00,11.5,11.52,11.47,11.47,758374.9109052032,4.3973,4.4049,4.3858,4.3858,758374.9109
2006-09-18 11:40:00,11.47,11.51,11.47,11.51,341886.4338322642,4.3858,4.4011,4.3858,4.4011,341886.4338
2006-09-18 11:45:00,11.52,11.53,11.5,11.52,577096.6975528629,4.4049,4.4087,4.3973,4.4049,577096.6976
2006-09-18 11:50:00,11.52,11.54,11.51,11.53,425516.7498218104,4.4049,4.4126,4.4011,4.4087,425516.7498
2006-09-18 11:55:00,11.53,11.53,11.5,11.51,341648.8477072939,4.4087,4.4087,4.3973,4.4011,341648.8477
2006-09-18 12:00:00,11.51,11.51,11.49,11.5,227607.50772154907,4.4011,4.4011,4.3934,4.3973,227607.5077
2006-09-18 12:05:00,11.5,11.52,11.5,11.52,217866.47659776668,4.3973,4.4049,4.3973,4.4049,217866.4766
2006-09-18 12:10:00,11.51,11.52,11.49,11.52,382513.6612021858,4.4011,4.4049,4.3934,4.4049,382513.6612
2006-09-18 12:15:00,11.51,11.52,11.49,11.49,287716.79733903543,4.4011,4.4049,4.3934,4.3934,287716.7973
2006-09-18 12:20:00,11.49,11.49,11.48,11.49,206462.3425991922,4.3934,4.3934,4.3896,4.3934,206462.3426
2006-09-18 12:25:00,11.49,11.49,11.48,11.49,200522.68947493468,4.3934,4.3934,4.3896,4.3934,200522.6895
2006-09-18 12:30:00,11.49,11.49,11.47,11.48,242337.84746970772,4.3934,4.3934,4.3858,4.3896,242337.8475
2006-09-18 12:35:00,11.48,11.48,11.47,11.47,184604.4191019245,4.3896,4.3896,4.3858,4.3858,184604.4191
2006-09-18 12:40:00,11.47,11.51,11.47,11.5,207887.85934901403,4.3858,4.4011,4.3858,4.3973,207887.8593
2006-09-18 12:45:00,11.5,11.5,11.48,11.49,359942.9793300072,4.3973,4.3973,4.3896,4.3934,359942.9793
2006-09-18 12:50:00,11.48,11.5,11.48,11.49,129959.61035875505,4.3896,4.3973,4.3896,4.3934,129959.6104
2006-09-18 12:55:00,11.49,11.51,11.49,11.51,157757.18698028036,4.3934,4.4011,4.3934,4.4011,157757.187
2006-09-18 13:00:00,11.51,11.51,11.49,11.5,222143.02684723213,4.4011,4.4011,4.3934,4.3973,222143.0268
2006-09-18 13:05:00,11.5,11.5,11.49,11.5,109764.7897362794,4.3973,4.3973,4.3934,4.3973,109764.7897
2006-09-18 13:10:00,11.5,11.5,11.49,11.49,179139.93822760752,4.3973,4.3973,4.3934,4.3934,179139.9382
2006-09-18 13:15:00,11.5,11.5,11.49,11.5,234497.50534568785,4.3973,4.3973,4.3934,4.3973,234497.5053
2006-09-18 13:20:00,11.5,11.51,11.49,11.5,309812.3069612735,4.3973,4.4011,4.3934,4.3973,309812.307
2006-09-18 13:25:00,11.5,11.5,11.47,11.47,420052.2689474935,4.3973,4.3973,4.3858,4.3858,420052.2689
2006-09-18 13:30:00,11.47,11.48,11.45,11.46,469707.76906628656,4.3858,4.3896,4.3782,4.382,469707.7691
2006-09-18 13:35:00,11.46,11.46,11.45,11.46,342836.7783321454,4.382,4.382,4.3782,4.382,342836.7783
2006-09-18 13:40:00,11.46,11.46,11.37,11.39,1349489.189831314,4.382,4.382,4.3476,4.3552,1349489.1898
2006-09-18 13:45:00,11.39,11.41,11.39,11.41,386790.2114516512,4.3552,4.3629,4.3552,4.3629,386790.2115
2006-09-18 13:50:00,11.41,11.41,11.33,11.36,1041102.3996198622,4.3629,4.3629,4.3323,4.3437,1041102.3996
2006-09-18 13:55:00,11.36,11.39,11.33,11.34,531242.5754335946,4.3437,4.3552,4.3323,4.3361,531242.5754
2006-09-18 14:00:00,11.34,11.34,11.31,11.31,780470.4205274412,4.3361,4.3361,4.3246,4.3246,780470.4205
2006-09-18 14:05:00,11.31,11.32,11.31,11.31,507959.1351865051,4.3246,4.3284,4.3246,4.3246,507959.1352
2006-09-18 14:10:00,11.31,11.33,11.31,11.33,697315.2767878356,4.3246,4.3323,4.3246,4.3323,697315.2768
2006-09-18 14:15:00,11.33,11.33,11.15,11.31,626277.0254217153,4.3323,4.3323,4.2634,4.3246,626277.0254
2006-09-18 14:20:00,11.31,11.34,11.31,11.33,413875.02969826566,4.3246,4.3361,4.3246,4.3323,413875.0297
2006-09-18 14:25:00,11.33,11.33,11.31,11.33,266334.04609170824,4.3323,4.3323,4.3246,4.3323,266334.0461
2006-09-18 14:30:00,11.33,11.33,11.26,11.27,745782.8462817771,4.3323,4.3323,4.3055,4.3093,745782.8463
2006-09-18 14:35:00,11.27,11.27,11.24,11.24,819434.5450225706,4.3093,4.3093,4.2979,4.2979,819434.545
2006-09-18 14:40:00,11.24,11.24,11.2,11.21,1069612.7346162985,4.2979,4.2979,4.2826,4.2864,1069612.7346
2006-09-18 14:45:00,11.21,11.28,11.2,11.27,616060.8220479924,4.2864,4.3131,4.2826,4.3093,616060.822
2006-09-18 14:50:00,11.27,11.32,11.27,11.31,522451.8888096935,4.3093,4.3284,4.3093,4.3246,522451.8888
2006-09-18 14:55:00,11.3,11.31,11.26,11.26,491565.6925635543,4.3208,4.3246,4.3055,4.3055,491565.6926
2006-09-18 15:00:00,11.26,11.33,11.26,11.32,378237.1109527204,4.3055,4.3323,4.3055,4.3284,378237.111
2006-09-18 15:05:00,11.32,11.32,11.3,11.31,253266.8092183417,4.3284,4.3284,4.3208,4.3246,253266.8092
2006-09-18 15:10:00,11.31,11.32,11.29,11.3,403658.8263245426,4.3246,4.3284,4.317,4.3208,403658.8263
2006-09-18 15:15:00,11.3,11.3,11.26,11.26,315039.2017106201,4.3208,4.3208,4.3055,4.3055,315039.2017
2006-09-18 15:20:00,11.26,11.28,11.25,11.27,397006.4148253742,4.3055,4.3131,4.3017,4.3093,397006.4148
2006-09-18 15:25:00,11.27,11.29,11.27,11.27,408648.134948919,4.3093,4.317,4.3093,4.3093,408648.1349
2006-09-18 15:30:00,11.27,11.33,11.27,11.29,555238.7740555952,4.3093,4.3323,4.3093,4.317,555238.7741
2006-09-18 15:35:00,11.29,11.31,11.28,11.31,467094.3216916133,4.317,4.3246,4.3131,4.3246,467094.3217
2006-09-18 15:40:00,11.31,11.32,11.3,11.31,507721.5490615348,4.3246,4.3284,4.3208,4.3246,507721.5491
2006-09-18 15:45:00,11.31,11.32,11.28,11.29,1116417.2012354478,4.3246,4.3284,4.3131,4.317,1116417.2012
2006-09-18 15:50:00,11.3,11.31,11.29,11.3,990021.3827512474,4.3208,4.3246,4.317,4.3208,990021.3828
2006-09-18 15:55:00,11.3,11.3,11.28,11.28,977666.9042527915,4.3208,4.3208,4.3131,4.3131,977666.9043
2006-09-19 09:30:00,11.39,11.41,11.3,11.3,1093608.9332382989,4.3552,4.3629,4.3208,4.3208,1093608.9332
2006-09-19 09:35:00,11.3,11.32,11.25,11.29,783083.8679021145,4.3208,4.3284,4.3017,4.317,783083.8679
2006-09-19 09:40:00,11.29,11.29,11.25,11.28,368020.9075789974,4.317,4.317,4.3017,4.3131,368020.9076
2006-09-19 09:45:00,11.28,11.28,11.22,11.24,541933.9510572583,4.3131,4.3131,4.2902,4.2979,541933.9511
2006-09-19 09:50:00,11.24,11.25,11.21,11.23,704680.4466619149,4.2979,4.3017,4.2864,4.294,704680.4467
2006-09-19 09:55:00,11.23,11.23,11.2,11.23,765027.3224043716,4.294,4.294,4.2826,4.294,765027.3224
2006-09-19 10:00:00,11.23,11.25,11.23,11.23,542409.1233071989,4.294,4.3017,4.294,4.294,542409.1233
2006-09-19 10:05:00,11.24,11.24,11.2,11.23,361368.49607982894,4.2979,4.2979,4.2826,4.294,361368.4961
2006-09-19 10:10:00,11.23,11.23,11.2,11.22,655024.946543122,4.294,4.294,4.2826,4.2902,655024.9465
2006-09-19 10:15:00,11.22,11.22,11.16,11.17,839391.779520076,4.2902,4.2902,4.2673,4.2711,839391.7795
2006-09-19 10:20:00,11.17,11.21,11.15,11.2,640294.6067949632,4.2711,4.2864,4.2634,4.2826,640294.6068
2006-09-19 10:25:00,11.2,11.2,11.14,11.15,885245.9016393443,4.2826,4.2826,4.2596,4.2634,885245.9016
2006-09-19 10:30:00,11.15,11.16,11.12,11.14,722499.4060346875,4.2634,4.2673,4.252,4.2596,722499.406
2006-09-19 10:35:00,11.15,11.15,11.1,11.14,987883.1076265146,4.2634,4.2634,4.2443,4.2596,987883.1076
2006-09-19 10:40:00,11.14,11.15,11.13,11.14,535043.9534331196,4.2596,4.2634,4.2558,4.2596,535043.9534
2006-09-19 10:45:00,11.14,11.14,11.12,11.12,411736.7545735329,4.2596,4.2596,4.252,4.252,411736.7546
2006-09-19 10:50:00,11.12,11.13,11.11,11.11,364694.7018294132,4.252,4.2558,4.2481,4.2481,364694.7018
2006-09-19 10:55:00,11.11,11.13,11.11,11.12,342361.6060822048,4.2481,4.2558,4.2481,4.252,342361.6061
2006-09-19 11:00:00,11.12,11.18,11.12,11.17,454264.67094321694,4.252,4.2749,4.252,4.2711,454264.6709
2006-09-19 11:05:00,11.17,11.18,11.16,11.17,404133.99857448327,4.2711,4.2749,4.2673,4.2711,404133.9986
2006-09-19 11:10:00,11.17,11.2,11.17,11.18,342836.7783321454,4.2711,4.2826,4.2711,4.2749,342836.7783
2006-09-19 11:15:00,11.18,11.19,11.16,11.17,390591.58945117606,4.2749,4.2787,4.2673,4.2711,390591.5895
2006-09-19 11:20:00,11.17,11.17,11.15,11.15,477785.6973152768,4.2711,4.2711,4.2634,4.2634,477785.6973
2006-09-19 11:25:00,11.15,11.17,11.14,11.14,420289.8550724638,4.2634,4.2711,4.2596,4.2596,420289.8551
2006-09-19 11:30:00,11.14,11.19,11.11,11.11,556664.290805417,4.2596,4.2787,4.2481,4.2481,556664.2908
2006-09-19 11:35:00,11.11,11.11,10.92,10.92,2916369.684010454,4.2481,4.2481,4.1755,4.1755,2916369.684
2006-09-19 11:40:00,10.92,10.99,10.89,10.96,2661439.7719173203,4.1755,4.2023,4.164,4.1908,2661439.7719
2006-09-19 11:45:00,10.96,10.96,10.88,10.91,1842717.9852696604,4.1908,4.1908,4.1602,4.1717,1842717.9853
2006-09-19 11:50:00,10.9,10.9,10.79,10.84,2126633.4046091707,4.1678,4.1678,4.1258,4.1449,2126633.4046
2006-09-19 11:55:00,10.84,10.85,10.73,10.8,2574483.250178189,4.1449,4.1487,4.1028,4.1296,2574483.2502
2006-09-19 12:00:00,10.8,10.94,10.79,10.94,2326680.9218341648,4.1296,4.1831,4.1258,4.1831,2326680.9218
2006-09-19 12:05:00,10.94,10.95,10.86,10.86,1619387.0277975767,4.1831,4.187,4.1526,4.1526,1619387.0278
2006-09-19 12:10:00,10.86,10.89,10.84,10.84,1359467.8070800663,4.1526,4.164,4.1449,4.1449,1359467.8071
2006-09-19 12:15:00,10.84,10.9,10.83,10.88,2044666.191494417,4.1449,4.1678,4.1411,4.1602,2044666.1915
2006-09-19 12:20:00,10.88,10.93,10.86,10.92,1628652.8866714183,4.1602,4.1793,4.1526,4.1755,1628652.8867
2006-09-19 12:25:00,10.92,10.96,10.9,10.91,573295.3195533381,4.1755,4.1908,4.1678,4.1717,573295.3196
2006-09-19 12:30:00,10.91,10.98,10.9,10.94,599667.3794250416,4.1717,4.1984,4.1678,4.1831,599667.3794
2006-09-19 12:35:00,10.94,10.96,10.93,10.94,450700.8790686624,4.1831,4.1908,4.1793,4.1831,450700.8791
2006-09-19 12:40:00,10.94,10.94,10.91,10.92,351152.292706106,4.1831,4.1831,4.1717,4.1755,351152.2927
2006-09-19 12:45:00,10.92,10.93,10.91,10.93,482062.2475647422,4.1755,4.1793,4.1717,4.1793,482062.2476
2006-09-19 12:50:00,10.93,10.93,10.88,10.91,500593.96531242575,4.1793,4.1793,4.1602,4.1717,500593.9653
2006-09-19 12:55:00,10.92,10.92,10.9,10.9,203373.7229745783,4.1755,4.1755,4.1678,4.1678,203373.723
2006-09-19 13:00:00,10.9,10.9,10.85,10.86,695889.7600380138,4.1678,4.1678,4.1487,4.1526,695889.76
2006-09-19 13:05:00,10.86,10.88,10.84,10.86,486101.2116892374,4.1526,4.1602,4.1449,4.1526,486101.2117
2006-09-19 13:10:00,10.86,10.89,10.86,10.89,716559.7529104301,4.1526,4.164,4.1526,4.164,716559.7529
2006-09-19 13:15:00,10.89,10.89,10.86,10.88,559040.15205512,4.164,4.164,4.1526,4.1602,559040.1521
2006-09-19 13:20:00,10.88,10.88,10.85,10.86,525302.9223093372,4.1602,4.1602,4.1487,4.1526,525302.9223
2006-09-19 13:25:00,10.86,10.88,10.85,10.86,631979.0924210027,4.1526,4.1602,4.1487,4.1526,631979.0924
2006-09-19 13:30:00,10.86,10.89,10.86,10.88,445236.3981943455,4.1526,4.164,4.1526,4.1602,445236.3982
2006-09-19 13:35:00,10.89,10.89,10.86,10.87,620337.3722974579,4.164,4.164,4.1526,4.1564,620337.3723
2006-09-19 13:40:00,10.87,10.87,10.83,10.86,608695.6521739131,4.1564,4.1564,4.1411,4.1526,608695.6522
2006-09-19 13:45:00,10.86,10.86,10.83,10.86,760750.7721549062,4.1526,4.1526,4.1411,4.1526,760750.7722
2006-09-19 13:50:00,10.86,10.88,10.82,10.83,904015.2055119982,4.1526,4.1602,4.1373,4.1411,904015.2055
2006-09-19 13:55:00,10.83,10.86,10.74,10.78,1032074.1268709908,4.1411,4.1526,4.1067,4.122,1032074.1269
2006-09-19 14:00:00,10.78,10.83,10.76,10.83,845569.0187693039,4.122,4.1411,4.1143,4.1411,845569.0188
2006-09-19 14:05:00,10.82,10.84,10.78,10.8,958184.8420052268,4.1373,4.1449,4.122,4.1296,958184.842
2006-09-19 14:10:00,10.8,10.82,10.79,10.8,388453.31432644336,4.1296,4.1373,4.1258,4.1296,388453.3143
2006-09-19 14:15:00,10.8,10.82,10.8,10.82,484913.2810643858,4.1296,4.1373,4.1296,4.1373,484913.2811
2006-09-19 14:20:00,10.82,10.84,10.82,10.84,356616.7735804229,4.1373,4.1449,4.1373,4.1449,356616.7736
2006-09-19 14:25:00,10.83,10.85,10.82,10.85,419814.6828225232,4.1411,4.1487,4.1373,4.1487,419814.6828
2006-09-19 14:30:00,10.85,10.86,10.84,10.86,382513.6612021858,4.1487,4.1526,4.1449,4.1526,382513.6612
2006-09-19 14:35:00,10.86,10.86,10.83,10.84,379662.6277025422,4.1526,4.1526,4.1411,4.1449,379662.6277
2006-09-19 14:40:00,10.84,10.84,10.82,10.83,391066.7617011167,4.1449,4.1449,4.1373,4.1411,391066.7617
2006-09-19 14:45:00,10.82,10.85,10.82,10.85,393917.7952007603,4.1373,4.1487,4.1373,4.1487,393917.7952
2006-09-19 14:50:00,10.85,10.86,10.85,10.86,314088.8572107389,4.1487,4.1526,4.1487,4.1526,314088.8572
2006-09-19 14:55:00,10.86,10.93,10.84,10.84,592539.7956759325,4.1526,4.1793,4.1449,4.1449,592539.7957
2006-09-19 15:00:00,10.84,10.86,10.84,10.86,260631.979092421,4.1449,4.1526,4.1449,4.1526,260631.9791
2006-09-19 15:05:00,10.86,10.89,10.84,10.89,565217.3913043479,4.1526,4.164,4.1449,4.164,565217.3913
2006-09-19 15:10:00,10.89,10.91,10.88,10.9,603943.929674507,4.164,4.1717,4.1602,4.1678,603943.9297
2006-09-19 15:15:00,10.9,10.9,10.86,10.87,425041.5775718698,4.1678,4.1678,4.1526,4.1564,425041.5776
2006-09-19 15:20:00,10.87,10.89,10.86,10.89,346638.15633167024,4.1564,4.164,4.1526,4.164,346638.1563
2006-09-19 15:25:00,10.89,10.89,10.87,10.88,614160.13304823,4.164,4.164,4.1564,4.1602,614160.133
2006-09-19 15:30:00,10.87,10.91,10.87,10.91,636493.2287954383,4.1564,4.1717,4.1564,4.1717,636493.2288
2006-09-19 15:35:00,10.91,10.93,10.88,10.93,1075552.387740556,4.1717,4.1793,4.1602,4.1793,1075552.3877
2006-09-19 15:40:00,10.93,10.95,10.92,10.93,804941.7913993823,4.1793,4.187,4.1755,4.1793,804941.7914
2006-09-19 15:45:00,10.93,10.94,10.92,10.92,604656.6880494179,4.1793,4.1831,4.1755,4.1755,604656.688
2006-09-19 15:50:00,10.92,10.93,10.91,10.91,1151342.3616060822,4.1755,4.1793,4.1717,4.1717,1151342.3616
2006-09-19 15:55:00,10.91,10.92,10.91,10.92,1244713.7087194107,4.1717,4.1755,4.1717,4.1755,1244713.7087
2006-09-20 09:30:00,11.01,11.03,10.96,11.0,1153718.2228557852,4.2099,4.2176,4.1908,4.2061,1153718.2229
2006-09-20 09:35:00,11.01,11.01,10.95,10.97,876455.2150154432,4.2099,4.2099,4.187,4.1946,876455.215
2006-09-20 09:40:00,10.98,10.98,10.91,10.93,759325.2554050843,4.1984,4.1984,4.1717,4.1793,759325.2554
2006-09-20 09:45:00,10.94,10.95,10.93,10.94,602280.8267997149,4.1831,4.187,4.1793,4.1831,602280.8268
2006-09-20 09:50:00,10.94,10.96,10.88,10.89,803991.4468995011,4.1831,4.1908,4.1602,4.164,803991.4469
2006-09-20 09:55:00,10.88,10.91,10.86,10.9,852459.0163934426,4.1602,4.1717,4.1526,4.1678,852459.0164
2006-09-20 10:00:00,10.9,10.91,10.83,10.86,886671.4183891661,4.1678,4.1717,4.1411,4.1526,886671.4184
2006-09-20 10:05:00,10.86,10.87,10.81,10.81,757424.5664053219,4.1526,4.1564,4.1334,4.1334,757424.5664
2006-09-20 10:10:00,10.81,10.82,10.77,10.77,1072938.9403658826,4.1334,4.1373,4.1181,4.1181,1072938.9404
2006-09-20 10:15:00,10.77,10.83,10.77,10.8,916607.270135424,4.1181,4.1411,4.1181,4.1296,916607.2701
2006-09-20 10:20:00,10.8,10.92,10.8,10.9,1191969.588976004,4.1296,4.1755,4.1296,4.1678,1191969.589
2006-09-20 10:25:00,10.89,10.91,10.88,10.91,721786.6476597767,4.164,4.1717,4.1602,4.1717,721786.6477
2006-09-20 10:30:00,10.91,10.92,10.86,10.86,623663.578047042,4.1717,4.1755,4.1526,4.1526,623663.578
2006-09-20 10:35:00,10.86,10.87,10.84,10.86,425991.92207175103,4.1526,4.1564,4.1449,4.1526,425991.9221
2006-09-20 10:40:00,10.86,10.92,10.86,10.88,350677.12045616534,4.1526,4.1755,4.1526,4.1602,350677.1205
2006-09-20 10:45:00,10.88,10.91,10.86,10.91,446661.9149441673,4.1602,4.1717,4.1526,4.1717,446661.9149
2006-09-20 10:50:00,10.91,10.91,10.88,10.88,367308.1492040865,4.1717,4.1717,4.1602,4.1602,367308.1492
2006-09-20 10:55:00,10.89,10.91,10.88,10.89,782133.5234022334,4.164,4.1717,4.1602,4.164,782133.5234
2006-09-20 11:00:00,10.88,10.92,10.88,10.91,628415.3005464481,4.1602,4.1755,4.1602,4.1717,628415.3005
2006-09-20 11:05:00,10.91,10.94,10.91,10.93,657638.3939177953,4.1717,4.1831,4.1717,4.1793,657638.3939
2006-09-20 11:10:00,10.94,10.96,10.92,10.94,440009.5034449988,4.1831,4.1908,4.1755,4.1831,440009.5034
2006-09-20 11:15:00,10.94,10.94,10.91,10.92,504870.5155618912,4.1831,4.1831,4.1717,4.1755,504870.5156
2006-09-20 11:20:00,10.92,10.94,10.91,10.93,455452.6015680685,4.1755,4.1831,4.1717,4.1793,455452.6016
2006-09-20 11:25:00,10.93,10.95,10.93,10.95,313376.098835828,4.1793,4.187,4.1793,4.187,313376.0988
2006-09-20 11:30:00,10.95,10.96,10.93,10.94,377049.1803278689,4.187,4.1908,4.1793,4.1831,377049.1803
2006-09-20 11:35:00,10.94,10.96,10.93,10.95,503920.17106201,4.1831,4.1908,4.1793,4.187,503920.1711
2006-09-20 11:40:00,10.95,10.96,10.94,10.95,371347.1133285816,4.187,4.1908,4.1831,4.187,371347.1133
2006-09-20 11:45:00,10.96,10.96,10.93,10.95,307674.0318365408,4.1908,4.1908,4.1793,4.187,307674.0318
2006-09-20 11:50:00,10.96,10.99,10.96,10.96,339272.9864575909,4.1908,4.2023,4.1908,4.1908,339272.9865
2006-09-20 11:55:00,10.96,10.98,10.96,10.98,463055.3575671181,4.1908,4.1984,4.1908,4.1984,463055.3576
2006-09-20 12:00:00,10.98,10.99,10.96,10.96,217391.30434782608,4.1984,4.2023,4.1908,4.1908,217391.3043
2006-09-20 12:05:00,10.96,10.97,10.93,10.94,562128.7716797339,4.1908,4.1946,4.1793,4.1831,562128.7717
2006-09-20 12:10:00,10.94,10.94,10.91,10.92,400807.792824899,4.1831,4.1831,4.1717,4.1755,400807.7928
2006-09-20 12:15:00,10.92,10.93,10.92,10.93,98598.24186267522,4.1755,4.1793,4.1755,4.1793,98598.2419
2006-09-20 12:20:00,10.93,10.95,10.93,10.94,354716.0845806605,4.1793,4.187,4.1793,4.1831,354716.0846
2006-09-20 12:25:00,10.94,10.96,10.94,10.96,143264.43335709194,4.1831,4.1908,4.1831,4.1908,143264.4334
2006-09-20 12:30:00,10.96,10.99,10.96,10.97,306010.92896174866,4.1908,4.2023,4.1908,4.1946,306010.929
2006-09-20 12:35:00,10.97,11.0,10.97,10.98,406747.4459491566,4.1946,4.2061,4.1946,4.1984,406747.4459
2006-09-20 12:40:00,10.98,11.01,10.98,11.0,327393.6802090758,4.1984,4.2099,4.1984,4.2061,327393.6802
2006-09-20 12:45:00,10.99,11.02,10.97,11.02,420052.2689474935,4.2023,4.2137,4.1946,4.2137,420052.2689
2006-09-20 12:50:00,11.02,11.03,11.01,11.01,196958.8976003801,4.2137,4.2176,4.2099,4.2099,196958.8976
2006-09-20 12:55:00,11.02,11.02,10.96,10.98,666191.494416726,4.2137,4.2137,4.1908,4.1984,666191.4944
2006-09-20 13:00:00,10.98,10.98,10.96,10.97,1437633.6421952958,4.1984,4.1984,4.1908,4.1946,1437633.6422
2006-09-20 13:05:00,10.97,10.98,10.96,10.96,1058208.600617724,4.1946,4.1984,4.1908,4.1908,1058208.6006
2006-09-20 13:10:00,10.96,10.99,10.96,10.98,691850.7959135186,4.1908,4.2023,4.1908,4.1984,691850.7959
2006-09-20 13:15:00,10.98,10.99,10.97,10.98,571869.8028035163,4.1984,4.2023,4.1946,4.1984,571869.8028
2006-09-20 13:20:00,10.98,11.01,10.98,11.0,334521.26395818486,4.1984,4.2099,4.1984,4.2061,334521.264
2006-09-20 13:25:00,11.01,11.01,11.0,11.0,245426.4670943217,4.2099,4.2099,4.2061,4.2061,245426.4671
2006-09-20 13:30:00,11.0,11.03,10.99,11.02,275599.90496555,4.2061,4.2176,4.2023,4.2137,275599.905
2006-09-20 13:35:00,11.02,11.04,11.01,11.02,419577.0966975529,4.2137,4.2214,4.2099,4.2137,419577.0967
2006-09-20 13:40:00,11.02,11.04,11.01,11.04,239961.9862200048,4.2137,4.2214,4.2099,4.2214,239961.9862
2006-09-20 13:45:00,11.03,11.04,11.01,11.02,286291.2805892136,4.2176,4.2214,4.2099,4.2137,286291.2806
2006-09-20 13:50:00,11.03,11.04,11.01,11.03,124732.71560940842,4.2176,4.2214,4.2099,4.2176,124732.7156
2006-09-20 13:55:00,11.03,11.04,11.03,11.03,102637.20598717035,4.2176,4.2214,4.2176,4.2176,102637.206
2006-09-20 14:00:00,11.04,11.04,11.0,11.03,440247.0895699691,4.2214,4.2214,4.2061,4.2176,440247.0896
2006-09-20 14:05:00,11.03,11.04,11.01,11.02,189831.3138512711,4.2176,4.2214,4.2099,4.2137,189831.3139
2006-09-20 14:10:00,11.02,11.03,10.96,10.98,371584.6994535519,4.2137,4.2176,4.1908,4.1984,371584.6995
2006-09-20 14:15:00,10.96,11.03,10.93,10.94,642432.8819196959,4.1908,4.2176,4.1793,4.1831,642432.8819
2006-09-20 14:20:00,10.94,11.01,10.93,10.99,980993.110002376,4.1831,4.2099,4.1793,4.2023,980993.11
2006-09-20 14:25:00,10.99,11.01,10.91,10.96,605607.0325492992,4.2023,4.2099,4.1717,4.1908,605607.0325
2006-09-20 14:30:00,10.96,10.98,10.94,10.98,879306.2485150867,4.1908,4.1984,4.1831,4.1984,879306.2485
2006-09-20 14:35:00,10.98,11.0,10.97,10.97,527203.6113090996,4.1984,4.2061,4.1946,4.1946,527203.6113
2006-09-20 14:40:00,10.97,10.99,10.96,10.97,225944.4048467569,4.1946,4.2023,4.1908,4.1946,225944.4048
2006-09-20 14:45:00,10.97,10.98,10.94,10.96,525065.3361843668,4.1946,4.1984,4.1831,4.1908,525065.3362
2006-09-20 14:50:00,10.96,10.99,10.93,10.98,811356.6167735804,4.1908,4.2023,4.1793,4.1984,811356.6168
2006-09-20 14:55:00,10.97,10.99,10.96,10.98,357804.7042052744,4.1946,4.2023,4.1908,4.1984,357804.7042
2006-09-20 15:00:00,10.98,11.03,10.96,11.03,491328.106438584,4.1984,4.2176,4.1908,4.2176,491328.1064
2006-09-20 15:05:00,11.03,11.03,10.98,10.99,521501.5443098123,4.2176,4.2176,4.1984,4.2023,521501.5443
2006-09-20 15:10:00,10.99,11.01,10.96,10.96,300784.034212402,4.2023,4.2099,4.1908,4.1908,300784.0342
2006-09-20 15:15:00,10.96,10.98,10.94,10.97,679258.7312900927,4.1908,4.1984,4.1831,4.1946,679258.7313
2006-09-20 15:20:00,10.97,10.97,10.95,10.96,290805.41696364933,4.1946,4.1946,4.187,4.1908,290805.417
2006-09-20 15:25:00,10.96,10.99,10.95,10.99,620574.9584224281,4.1908,4.2023,4.187,4.2023,620574.9584
2006-09-20 15:30:00,10.99,11.04,10.99,11.04,889047.2796388691,4.2023,4.2214,4.2023,4.2214,889047.2796
2006-09-20 15:35:00,11.04,11.04,11.0,11.01,527203.6113090996,4.2214,4.2214,4.2061,4.2099,527203.6113
2006-09-20 15:40:00,11.01,11.02,10.99,10.99,365882.6324542647,4.2099,4.2137,4.2023,4.2023,365882.6325
2006-09-20 15:45:00,10.99,11.02,10.99,11.02,337134.7113328582,4.2023,4.2137,4.2023,4.2137,337134.7113
2006-09-20 15:50:00,11.02,11.02,11.0,11.02,411736.7545735329,4.2137,4.2137,4.2061,4.2137,411736.7546
2006-09-20 15:55:00,11.02,11.02,10.99,11.01,818484.2005226895,4.2137,4.2137,4.2023,4.2099,818484.2005
2006-09-21 09:30:00,11.07,11.12,11.04,11.1,816821.0976478974,4.2328,4.252,4.2214,4.2443,816821.0976
2006-09-21 09:35:00,11.1,11.15,11.04,11.1,641007.365169874,4.2443,4.2634,4.2214,4.2443,641007.3652
2006-09-21 09:40:00,11.1,11.11,11.04,11.05,457115.70444286056,4.2443,4.2481,4.2214,4.2252,457115.7044
2006-09-21 09:45:00,11.05,11.06,10.99,11.0,516987.40793537657,4.2252,4.229,4.2023,4.2061,516987.4079
2006-09-21 09:50:00,11.0,11.05,10.97,11.03,465668.8049417914,4.2061,4.2252,4.1946,4.2176,465668.8049
2006-09-21 09:55:00,11.02,11.05,11.0,11.04,316464.7184604419,4.2137,4.2252,4.2061,4.2214,316464.7185
2006-09-21 10:00:00,11.04,11.06,10.99,11.02,443810.8814445236,4.2214,4.229,4.2023,4.2137,443810.8814
2006-09-21 10:05:00,11.02,11.07,11.01,11.07,517937.7524352578,4.2137,4.2328,4.2099,4.2328,517937.7524
2006-09-21 10:10:00,11.07,11.07,11.03,11.06,674031.836540746,4.2328,4.2328,4.2176,4.229,674031.8365
2006-09-21 10:15:00,11.06,11.07,11.03,11.06,588976.003801378,4.229,4.2328,4.2176,4.229,588976.0038
2006-09-21 10:20:00,11.05,11.08,11.05,11.06,541933.9510572583,4.2252,4.2367,4.2252,4.229,541933.9511
2006-09-21 10:25:00,11.06,11.13,11.06,11.13,795438.3464005702,4.229,4.2558,4.229,4.2558,795438.3464
2006-09-21 10:30:00,11.13,11.15,11.08,11.12,872178.6647659776,4.2558,4.2634,4.2367,4.252,872178.6648
2006-09-21 10:35:00,11.11,11.12,11.07,11.07,457115.70444286056,4.2481,4.252,4.2328,4.2328,457115.7044
2006-09-21 10:40:00,11.06,11.1,11.06,11.08,473509.1470658114,4.229,4.2443,4.229,4.2367,473509.1471
2006-09-21 10:45:00,11.08,11.15,11.08,11.14,747208.363031599,4.2367,4.2634,4.2367,4.2596,747208.363
2006-09-21 10:50:00,11.14,11.15,11.12,11.13,356141.6013304823,4.2596,4.2634,4.252,4.2558,356141.6013
2006-09-21 10:55:00,11.13,11.17,11.13,11.15,639344.262295082,4.2558,4.2711,4.2558,4.2634,639344.2623
2006-09-21 11:00:00,11.15,11.17,11.14,11.15,514373.9605607032,4.2634,4.2711,4.2596,4.2634,514373.9606
2006-09-21 11:05:00,11.15,11.15,11.13,11.15,550962.2238061298,4.2634,4.2634,4.2558,4.2634,550962.2238
2006-09-21 11:10:00,11.15,11.15,11.13,11.15,322879.54383464006,4.2634,4.2634,4.2558,4.2634,322879.5438
2006-09-21 11:15:00,11.15,11.15,11.13,11.15,266571.6322166785,4.2634,4.2634,4.2558,4.2634,266571.6322
2006-09-21 11:20:00,11.15,11.15,11.13,11.14,405321.9291993348,4.2634,4.2634,4.2558,4.2596,405321.9292
2006-09-21 11:25:00,11.14,11.16,11.12,11.14,433119.5058208601,4.2596,4.2673,4.252,4.2596,433119.5058
2006-09-21 11:30:00,11.13,11.14,11.12,11.12,276787.83559040155,4.2558,4.2596,4.252,4.252,276787.8356
2006-09-21 11:35:00,11.12,11.13,11.09,11.09,437396.0560703255,4.252,4.2558,4.2405,4.2405,437396.0561
2006-09-21 11:40:00,11.09,11.09,11.06,11.08,438108.8144452364,4.2405,4.2405,4.229,4.2367,438108.8144
2006-09-21 11:45:00,11.08,11.08,11.04,11.07,637205.9871703492,4.2367,4.2367,4.2214,4.2328,637205.9872
2006-09-21 11:50:00,11.07,11.08,11.06,11.07,332620.57495842245,4.2328,4.2367,4.229,4.2328,332620.575
2006-09-21 11:55:00,11.07,11.07,11.04,11.04,254929.91209313367,4.2328,4.2328,4.2214,4.2214,254929.9121
2006-09-21 12:00:00,11.05,11.07,11.01,11.04,828225.2316464719,4.2252,4.2328,4.2099,4.2214,828225.2316
2006-09-21 12:05:00,11.04,11.08,11.01,11.07,571869.8028035163,4.2214,4.2367,4.2099,4.2328,571869.8028
2006-09-21 12:10:00,11.07,11.08,11.04,11.07,416726.0631979093,4.2328,4.2367,4.2214,4.2328,416726.0632
2006-09-21 12:15:00,11.07,11.08,11.06,11.07,282727.48871465906,4.2328,4.2367,4.229,4.2328,282727.4887
2006-09-21 12:20:00,11.07,11.07,11.03,11.03,210738.89284865765,4.2328,4.2328,4.2176,4.2176,210738.8928
2006-09-21 12:25:00,11.03,11.06,11.03,11.04,233309.5747208363,4.2176,4.229,4.2176,4.2214,233309.5747
2006-09-21 12:30:00,11.05,11.07,11.04,11.06,138750.2969826562,4.2252,4.2328,4.2214,4.229,138750.297
2006-09-21 12:35:00,11.06,11.07,11.05,11.06,115704.44286053696,4.229,4.2328,4.2252,4.229,115704.4429
2006-09-21 12:40:00,11.06,11.06,11.03,11.04,276550.2494654312,4.229,4.229,4.2176,4.2214,276550.2495
2006-09-21 12:45:00,11.04,11.04,11.03,11.03,172249.94060346877,4.2214,4.2214,4.2176,4.2176,172249.9406
2006-09-21 12:50:00,11.03,11.03,10.98,10.98,600855.3100498931,4.2176,4.2176,4.1984,4.1984,600855.31
2006-09-21 12:55:00,10.98,10.99,10.96,10.98,417676.4076977905,4.1984,4.2023,4.1908,4.1984,417676.4077
2006-09-21 13:00:00,10.98,10.98,10.95,10.95,401520.55119980994,4.1984,4.1984,4.187,4.187,401520.5512
2006-09-21 13:05:00,10.95,10.98,10.94,10.95,479211.2140650986,4.187,4.1984,4.1831,4.187,479211.2141
2006-09-21 13:10:00,10.95,10.97,10.94,10.97,452126.3958184842,4.187,4.1946,4.1831,4.1946,452126.3958
2006-09-21 13:15:00,10.97,10.98,10.93,10.97,406985.0320741269,4.1946,4.1984,4.1793,4.1946,406985.0321
2006-09-21 13:20:00,10.97,10.99,10.96,10.99,353765.7400807793,4.1946,4.2023,4.1908,4.2023,353765.7401
2006-09-21 13:25:00,10.99,10.99,10.98,10.99,146353.05298170587,4.2023,4.2023,4.1984,4.2023,146353.053
2006-09-21 13:30:00,10.99,11.01,10.98,10.98,408172.9626989784,4.2023,4.2099,4.1984,4.1984,408172.9627
2006-09-21 13:35:00,10.98,11.0,10.98,10.99,138750.2969826562,4.1984,4.2061,4.1984,4.2023,138750.297
2006-09-21 13:40:00,10.99,11.02,10.99,11.01,164647.1846044191,4.2023,4.2137,4.2023,4.2099,164647.1846
2006-09-21 13:45:00,11.02,11.02,11.0,11.02,165835.11522927062,4.2137,4.2137,4.2061,4.2137,165835.1152
2006-09-21 13:50:00,11.01,11.02,10.99,10.99,217866.47659776668,4.2099,4.2137,4.2023,4.2023,217866.4766
2006-09-21 13:55:00,10.99,11.0,10.99,10.99,76740.31836540747,4.2023,4.2061,4.2023,4.2023,76740.3184
2006-09-21 14:00:00,10.99,11.02,10.99,11.01,89807.55523877406,4.2023,4.2137,4.2023,4.2099,89807.5552
2006-09-21 14:05:00,11.01,11.01,10.98,10.99,261582.3235923022,4.2099,4.2099,4.1984,4.2023,261582.3236
2006-09-21 14:10:00,10.99,11.0,10.99,10.99,172962.69897837966,4.2023,4.2061,4.2023,4.2023,172962.699
2006-09-21 14:15:00,10.99,10.99,10.98,10.99,262295.08196721313,4.2023,4.2023,4.1984,4.2023,262295.082
2006-09-21 14:20:00,10.99,10.99,10.94,10.95,446661.9149441673,4.2023,4.2023,4.1831,4.187,446661.9149
2006-09-21 14:25:00,10.96,10.97,10.94,10.96,253741.98146828223,4.1908,4.1946,4.1831,4.1908,253741.9815
2006-09-21 14:30:00,10.96,10.97,10.94,10.97,268472.321216441,4.1908,4.1946,4.1831,4.1946,268472.3212
2006-09-21 14:35:00,10.97,10.97,10.95,10.95,884533.1432644334,4.1946,4.1946,4.187,4.187,884533.1433
2006-09-21 14:40:00,10.95,10.98,10.95,10.98,397006.4148253742,4.187,4.1984,4.187,4.1984,397006.4148
2006-09-21 14:45:00,10.98,10.99,10.96,10.96,278926.11071513424,4.1984,4.2023,4.1908,4.1908,278926.1107
2006-09-21 14:50:00,10.96,10.97,10.94,10.96,306961.27346162987,4.1908,4.1946,4.1831,4.1908,306961.2735
2006-09-21 14:55:00,10.97,10.97,10.96,10.96,809218.3416488477,4.1946,4.1946,4.1908,4.1908,809218.3416
2006-09-21 15:00:00,10.96,10.99,10.96,10.96,638869.0900451414,4.1908,4.2023,4.1908,4.1908,638869.09
2006-09-21 15:05:00,10.96,10.99,10.96,10.99,575671.1808030411,4.1908,4.2023,4.1908,4.2023,575671.1808
2006-09-21 15:10:00,10.98,10.99,10.96,10.97,417913.9938227608,4.1984,4.2023,4.1908,4.1946,417913.9938
2006-09-21 15:15:00,10.98,10.98,10.96,10.96,383464.005702067,4.1984,4.1984,4.1908,4.1908,383464.0057
2006-09-21 15:20:00,10.97,10.97,10.96,10.96,456878.1183178903,4.1946,4.1946,4.1908,4.1908,456878.1183
2006-09-21 15:25:00,10.96,10.98,10.96,10.96,454739.8431931575,4.1908,4.1984,4.1908,4.1908,454739.8432
2006-09-21 15:30:00,10.96,10.98,10.96,10.96,483487.76431456406,4.1908,4.1984,4.1908,4.1908,483487.7643
2006-09-21 15:35:00,10.96,10.97,10.96,10.96,570681.8721786648,4.1908,4.1946,4.1908,4.1908,570681.8722
2006-09-21 15:40:00,10.96,10.97,10.96,10.96,606082.2047992398,4.1908,4.1946,4.1908,4.1908,606082.2048
2006-09-21 15:45:00,10.96,10.98,10.96,10.97,681634.5925397957,4.1908,4.1984,4.1908,4.1946,681634.5925
2006-09-21 15:50:00,10.97,10.98,10.95,10.97,1003801.3779995248,4.1946,4.1984,4.187,4.1946,1003801.378
2006-09-21 15:55:00,10.97,10.99,10.96,10.97,1822047.992397244,4.1946,4.2023,4.1908,4.1946,1822047.9924
2006-09-22 09:30:00,10.98,10.99,10.94,10.97,725825.6117842718,4.1984,4.2023,4.1831,4.1946,725825.6118
2006-09-22 09:35:00,10.97,10.98,10.91,10.95,639819.4345450226,4.1946,4.1984,4.1717,4.187,639819.4345
2006-09-22 09:40:00,10.95,10.98,10.94,10.97,460917.0824423854,4.187,4.1984,4.1831,4.1946,460917.0824
2006-09-22 09:45:00,10.98,11.04,10.96,11.01,643620.8125445474,4.1984,4.2214,4.1908,4.2099,643620.8125
2006-09-22 09:50:00,11.01,11.15,11.01,11.12,2197434.069850321,4.2099,4.2634,4.2099,4.252,2197434.0699
2006-09-22 09:55:00,11.12,11.12,11.04,11.04,1486813.9700641483,4.252,4.252,4.2214,4.2214,1486813.9701
2006-09-22 10:00:00,11.04,11.08,10.99,11.06,1577809.4559277738,4.2214,4.2367,4.2023,4.229,1577809.4559
2006-09-22 10:05:00,11.07,11.09,11.04,11.04,1652411.4991684486,4.2328,4.2405,4.2214,4.2214,1652411.4992
2006-09-22 10:10:00,11.04,11.05,10.96,10.97,595390.8291755762,4.2214,4.2252,4.1908,4.1946,595390.8292
2006-09-22 10:15:00,10.97,11.0,10.94,11.0,993585.174625802,4.1946,4.2061,4.1831,4.2061,993585.1746
2006-09-22 10:20:00,11.0,11.04,10.99,11.03,615585.6497980518,4.2061,4.2214,4.2023,4.2176,615585.6498
2006-09-22 10:25:00,11.03,11.04,10.99,11.03,683060.1092896175,4.2176,4.2214,4.2023,4.2176,683060.1093
2006-09-22 10:30:00,11.03,11.04,11.01,11.01,181753.3856022808,4.2176,4.2214,4.2099,4.2099,181753.3856
2006-09-22 10:35:00,11.02,11.02,10.96,10.97,782846.2817771442,4.2137,4.2137,4.1908,4.1946,782846.2818
2006-09-22 10:40:00,10.97,11.07,10.95,10.97,563554.2884295557,4.1946,4.2328,4.187,4.1946,563554.2884
2006-09-22 10:45:00,10.97,10.99,10.97,10.99,1000237.5861249703,4.1946,4.2023,4.1946,4.2023,1000237.5861
2006-09-22 10:50:00,10.99,10.99,10.96,10.99,633642.1952957948,4.2023,4.2023,4.1908,4.2023,633642.1953
2006-09-22 10:55:00,10.99,10.99,10.96,10.96,246376.8115942029,4.2023,4.2023,4.1908,4.1908,246376.8116
2006-09-22 11:00:00,10.96,10.98,10.95,10.98,536469.4701829413,4.1908,4.1984,4.187,4.1984,536469.4702
2006-09-22 11:05:00,10.98,10.99,10.95,10.98,472321.21644095983,4.1984,4.2023,4.187,4.1984,472321.2164
2006-09-22 11:10:00,10.99,10.99,10.96,10.98,220004.7517224994,4.2023,4.2023,4.1908,4.1984,220004.7517
2006-09-22 11:15:00,10.98,10.98,10.94,10.96,209075.78997386555,4.1984,4.1984,4.1831,4.1908,209075.79
2006-09-22 11:20:00,10.96,10.98,10.94,10.97,537419.8146828226,4.1908,4.1984,4.1831,4.1946,537419.8147
2006-09-22 11:25:00,10.97,10.97,10.96,10.96,185554.76360180567,4.1946,4.1946,4.1908,4.1908,185554.7636
2006-09-22 11:30:00,10.96,10.97,10.96,10.97,125445.47398431932,4.1908,4.1946,4.1908,4.1946,125445.474
2006-09-22 11:35:00,10.96,10.97,10.96,10.97,164409.59847944882,4.1908,4.1946,4.1908,4.1946,164409.5985
2006-09-22 11:40:00,10.97,10.97,10.95,10.95,403658.8263245426,4.1946,4.1946,4.187,4.187,403658.8263
2006-09-22 11:45:00,10.95,10.96,10.95,10.96,148728.91423140888,4.187,4.1908,4.187,4.1908,148728.9142
2006-09-22 11:50:00,10.96,10.96,10.96,10.96,160133.04822998337,4.1908,4.1908,4.1908,4.1908,160133.0482
2006-09-22 11:55:00,10.96,11.01,10.96,10.98,709432.169161321,4.1908,4.2099,4.1908,4.1984,709432.1692
2006-09-22 12:00:00,10.99,10.99,10.96,10.96,280351.6274649561,4.2023,4.2023,4.1908,4.1908,280351.6275
2006-09-22 12:05:00,10.96,10.97,10.94,10.96,370159.1827037301,4.1908,4.1946,4.1831,4.1908,370159.1827
2006-09-22 12:10:00,10.96,10.96,10.96,10.96,161796.1511047755,4.1908,4.1908,4.1908,4.1908,161796.1511
2006-09-22 12:15:00,10.96,10.96,10.96,10.96,70800.66524114992,4.1908,4.1908,4.1908,4.1908,70800.6652
2006-09-22 12:20:00,10.96,10.98,10.96,10.96,185317.1774768353,4.1908,4.1984,4.1908,4.1908,185317.1775
2006-09-22 12:25:00,10.96,10.96,10.95,10.96,135424.091233072,4.1908,4.1908,4.187,4.1908,135424.0912
2006-09-22 12:30:00,10.96,10.96,10.94,10.95,191256.8306010929,4.1908,4.1908,4.1831,4.187,191256.8306
2006-09-22 12:35:00,10.95,10.95,10.93,10.93,657400.8077928249,4.187,4.187,4.1793,4.1793,657400.8078
2006-09-22 12:40:00,10.93,10.94,10.93,10.93,206699.9287241625,4.1793,4.1831,4.1793,4.1793,206699.9287
2006-09-22 12:45:00,10.93,10.96,10.93,10.96,168923.73485388453,4.1793,4.1908,4.1793,4.1908,168923.7349
2006-09-22 12:50:00,10.96,10.96,10.94,10.94,123782.3711095272,4.1908,4.1908,4.1831,4.1831,123782.3711
2006-09-22 12:55:00,10.94,10.95,10.93,10.95,123782.3711095272,4.1831,4.187,4.1793,4.187,123782.3711
2006-09-22 13:00:00,10.95,10.97,10.94,10.96,154906.15348063674,4.187,4.1946,4.1831,4.1908,154906.1535
2006-09-22 13:05:00,10.96,10.99,10.94,10.96,311237.82371109526,4.1908,4.2023,4.1831,4.1908,311237.8237
2006-09-22 13:10:00,10.95,10.96,10.94,10.95,131622.71323354717,4.187,4.1908,4.1831,4.187,131622.7132
2006-09-22 13:15:00,10.95,10.97,10.95,10.96,78165.83511522927,4.187,4.1946,4.187,4.1908,78165.8351
2006-09-22 13:20:00,10.96,10.99,10.96,10.99,315751.960085531,4.1908,4.2023,4.1908,4.2023,315751.9601
2006-09-22 13:25:00,10.99,10.99,10.99,10.99,124732.71560940842,4.2023,4.2023,4.2023,4.2023,124732.7156
2006-09-22 13:30:00,10.99,10.99,10.99,10.99,67236.87336659539,4.2023,4.2023,4.2023,4.2023,67236.8734
2006-09-22 13:35:00,10.99,11.01,10.99,10.99,325968.163459254,4.2023,4.2099,4.2023,4.2023,325968.1635
2006-09-22 13:40:00,10.99,10.99,10.99,10.99,185554.76360180567,4.2023,4.2023,4.2023,4.2023,185554.7636
2006-09-22 13:45:00,10.99,10.99,10.99,10.99,132097.88548348777,4.2023,4.2023,4.2023,4.2023,132097.8855
2006-09-22 13:50:00,10.99,11.0,10.99,10.99,74839.62936564504,4.2023,4.2061,4.2023,4.2023,74839.6294
2006-09-22 13:55:00,10.99,11.02,10.99,11.02,285103.3499643621,4.2023,4.2137,4.2023,4.2137,285103.35
2006-09-22 14:00:00,11.01,11.04,11.01,11.04,277500.5939653124,4.2099,4.2214,4.2099,4.2214,277500.594
2006-09-22 14:05:00,11.04,11.04,11.02,11.02,276075.07721549063,4.2214,4.2214,4.2137,4.2137,276075.0772
2006-09-22 14:10:00,11.02,11.03,11.01,11.01,185079.59135186503,4.2137,4.2176,4.2099,4.2099,185079.5914
2006-09-22 14:15:00,11.01,11.02,11.01,11.01,130672.36873366596,4.2099,4.2137,4.2099,4.2099,130672.3687
2006-09-22 14:20:00,11.01,11.02,11.01,11.01,105488.23948681397,4.2099,4.2137,4.2099,4.2099,105488.2395
2006-09-22 14:25:00,11.01,11.02,11.01,11.01,98123.06961273462,4.2099,4.2137,4.2099,4.2099,98123.0696
2006-09-22 14:30:00,11.01,11.03,10.99,11.01,200760.27559990497,4.2099,4.2176,4.2023,4.2099,200760.2756
2006-09-22 14:35:00,11.01,11.01,11.0,11.01,209075.78997386555,4.2099,4.2099,4.2061,4.2099,209075.79
2006-09-22 14:40:00,11.01,11.01,10.99,11.0,269660.2518412925,4.2099,4.2099,4.2023,4.2061,269660.2518
2006-09-22 14:45:00,11.0,11.0,11.0,11.0,62247.56474221905,4.2061,4.2061,4.2061,4.2061,62247.5647
2006-09-22 14:50:00,11.0,11.02,10.99,11.0,100498.93086243764,4.2061,4.2137,4.2023,4.2061,100498.9309
2006-09-22 14:55:00,11.0,11.0,10.99,11.0,221667.8545972916,4.2061,4.2061,4.2023,4.2061,221667.8546
2006-09-22 15:00:00,10.99,11.0,10.98,10.99,345212.6395818484,4.2023,4.2061,4.1984,4.2023,345212.6396
2006-09-22 15:05:00,10.99,11.02,10.98,11.01,291043.0030886196,4.2023,4.2137,4.1984,4.2099,291043.0031
2006-09-22 15:10:00,11.01,11.02,10.98,11.02,276787.83559040155,4.2099,4.2137,4.1984,4.2137,276787.8356
2006-09-22 15:15:00,11.02,11.02,11.0,11.01,227369.9215965788,4.2137,4.2137,4.2061,4.2099,227369.9216
2006-09-22 15:20:00,11.01,11.02,10.99,11.0,168923.73485388453,4.2099,4.2137,4.2023,4.2061,168923.7349
2006-09-22 15:25:00,11.01,11.02,10.99,10.99,325730.5773342837,4.2099,4.2137,4.2023,4.2023,325730.5773
2006-09-22 15:30:00,10.99,11.0,10.99,10.99,182941.3162271324,4.2023,4.2061,4.2023,4.2023,182941.3162
2006-09-22 15:35:00,10.99,10.99,10.98,10.99,154668.56735566643,4.2023,4.2023,4.1984,4.2023,154668.5674
2006-09-22 15:40:00,10.99,10.99,10.99,10.99,187217.86647659776,4.2023,4.2023,4.2023,4.2023,187217.8665
2006-09-22 15:45:00,10.99,10.99,10.98,10.98,755048.705155619,4.2023,4.2023,4.1984,4.1984,755048.7052
2006-09-22 15:50:00,10.99,10.99,10.98,10.98,669042.5279163697,4.2023,4.2023,4.1984,4.1984,669042.5279
2006-09-22 15:55:00,10.98,10.99,10.98,10.99,885245.9016393443,4.1984,4.2023,4.1984,4.2023,885245.9016
2006-09-25 09:30:00,11.04,11.07,10.86,10.94,1391541.9339510573,4.2214,4.2328,4.1526,4.1831,1391541.934
2006-09-25 09:35:00,10.93,10.96,10.88,10.94,1939177.952007603,4.1793,4.1908,4.1602,4.1831,1939177.952
2006-09-25 09:40:00,10.94,10.94,10.91,10.92,785459.7291518175,4.1831,4.1831,4.1717,4.1755,785459.7292
2006-09-25 09:45:00,10.92,10.95,10.9,10.93,568543.597053932,4.1755,4.187,4.1678,4.1793,568543.5971
2006-09-25 09:50:00,10.93,10.96,10.93,10.93,702304.585412212,4.1793,4.1908,4.1793,4.1793,702304.5854
2006-09-25 09:55:00,10.93,10.95,10.93,10.93,444286.05369446427,4.1793,4.187,4.1793,4.1793,444286.0537
2006-09-25 10:00:00,10.93,10.99,10.93,10.96,951770.0166310288,4.1793,4.2023,4.1793,4.1908,951770.0166
2006-09-25 10:05:00,10.96,10.96,10.9,10.91,493228.7954383464,4.1908,4.1908,4.1678,4.1717,493228.7954
2006-09-25 10:10:00,10.91,10.93,10.89,10.9,902589.6887621764,4.1717,4.1793,4.164,4.1678,902589.6888
2006-09-25 10:15:00,10.9,10.93,10.87,10.9,692325.9681634592,4.1678,4.1793,4.1564,4.1678,692325.9682
2006-09-25 10:20:00,10.9,10.91,10.89,10.9,483250.1781895937,4.1678,4.1717,4.164,4.1678,483250.1782
2006-09-25 10:25:00,10.9,10.91,10.9,10.9,455215.01544309815,4.1678,4.1717,4.1678,4.1678,455215.0154
2006-09-25 10:30:00,10.9,10.91,10.89,10.91,593965.3124257544,4.1678,4.1717,4.164,4.1717,593965.3124
2006-09-25 10:35:00,10.9,10.91,10.89,10.9,317415.0629603231,4.1678,4.1717,4.164,4.1678,317415.063
2006-09-25 10:40:00,10.9,10.91,10.9,10.9,139225.4692325968,4.1678,4.1717,4.1678,4.1678,139225.4692
2006-09-25 10:45:00,10.9,10.91,10.9,10.91,144452.36398194346,4.1678,4.1717,4.1678,4.1717,144452.364
2006-09-25 10:50:00,10.91,10.94,10.89,10.89,375386.0774530767,4.1717,4.1831,4.164,4.164,375386.0775
2006-09-25 10:55:00,10.89,10.93,10.89,10.91,463292.9436920884,4.164,4.1793,4.164,4.1717,463292.9437
2006-09-25 11:00:00,10.91,10.95,10.91,10.93,206462.3425991922,4.1717,4.187,4.1717,4.1793,206462.3426
2006-09-25 11:05:00,10.93,10.99,10.93,10.98,1004751.722499406,4.1793,4.2023,4.1793,4.1984,1004751.7225
2006-09-25 11:10:00,10.98,10.99,10.95,10.95,310525.0653361844,4.1984,4.2023,4.187,4.187,310525.0653
2006-09-25 11:15:00,10.95,10.96,10.94,10.95,212639.5818484201,4.187,4.1908,4.1831,4.187,212639.5818
2006-09-25 11:20:00,10.94,10.96,10.94,10.96,396531.2425754336,4.1831,4.1908,4.1831,4.1908,396531.2426
2006-09-25 11:25:00,10.96,10.96,10.94,10.95,193395.1057258256,4.1908,4.1908,4.1831,4.187,193395.1057
2006-09-25 11:30:00,10.94,10.96,10.94,10.94,252078.8785934901,4.1831,4.1908,4.1831,4.1831,252078.8786
2006-09-25 11:35:00,10.94,10.95,10.92,10.92,533380.8505583274,4.1831,4.187,4.1755,4.1755,533380.8506
2006-09-25 11:40:00,10.92,10.93,10.91,10.93,162984.08172962698,4.1755,4.1793,4.1717,4.1793,162984.0817
2006-09-25 11:45:00,10.93,10.93,10.92,10.93,303159.895462105,4.1793,4.1793,4.1755,4.1793,303159.8955
2006-09-25 11:50:00,10.93,10.95,10.93,10.94,482299.8336897125,4.1793,4.187,4.1793,4.1831,482299.8337
2006-09-25 11:55:00,10.95,10.96,10.94,10.94,347113.32858161087,4.187,4.1908,4.1831,4.1831,347113.3286
2006-09-25 12:00:00,10.94,10.96,10.93,10.94,288191.969588976,4.1831,4.1908,4.1793,4.1831,288191.9696
2006-09-25 12:05:00,10.94,10.95,10.93,10.93,122356.8543597054,4.1831,4.187,4.1793,4.1793,122356.8544
2006-09-25 12:10:00,10.93,10.96,10.93,10.95,148966.5003563792,4.1793,4.1908,4.1793,4.187,148966.5004
2006-09-25 12:15:00,10.94,10.98,10.94,10.98,168923.73485388453,4.1831,4.1984,4.1831,4.1984,168923.7349
2006-09-25 12:20:00,10.98,11.05,10.98,11.03,633167.0230458542,4.1984,4.2252,4.1984,4.2176,633167.023
2006-09-25 12:25:00,11.03,11.03,11.0,11.01,487051.5561891186,4.2176,4.2176,4.2061,4.2099,487051.5562
2006-09-25 12:30:00,11.02,11.06,11.02,11.04,378712.28320266097,4.2137,4.229,4.2137,4.2214,378712.2832
2006-09-25 12:35:00,11.04,11.04,11.01,11.01,215015.44309812307,4.2214,4.2214,4.2099,4.2099,215015.4431
2006-09-25 12:40:00,11.01,11.01,10.99,11.01,157757.18698028036,4.2099,4.2099,4.2023,4.2099,157757.187
2006-09-25 12:45:00,11.01,11.04,11.01,11.02,264908.52934188646,4.2099,4.2214,4.2099,4.2137,264908.5293
2006-09-25 12:50:00,11.02,11.04,11.01,11.03,175100.97410311238,4.2137,4.2214,4.2099,4.2176,175100.9741
2006-09-25 12:55:00,11.03,11.06,11.03,11.03,589926.3483012592,4.2176,4.229,4.2176,4.2176,589926.3483
2006-09-25 13:00:00,11.03,11.06,11.03,11.05,645996.6737942505,4.2176,4.229,4.2176,4.2252,645996.6738
2006-09-25 13:05:00,11.05,11.07,11.04,11.05,271085.76859111426,4.2252,4.2328,4.2214,4.2252,271085.7686
2006-09-25 13:10:00,11.05,11.05,11.03,11.04,224518.8880969352,4.2252,4.2252,4.2176,4.2214,224518.8881
2006-09-25 13:15:00,11.03,11.04,11.02,11.03,238061.2972202424,4.2176,4.2214,4.2137,4.2176,238061.2972
2006-09-25 13:20:00,11.03,11.03,11.02,11.02,169874.07935376573,4.2176,4.2176,4.2137,4.2137,169874.0794
2006-09-25 13:25:00,11.02,11.02,11.0,11.01,126633.40460917084,4.2137,4.2137,4.2061,4.2099,126633.4046
2006-09-25 13:30:00,11.01,11.02,10.99,11.0,200047.51722499405,4.2099,4.2137,4.2023,4.2061,200047.5172
2006-09-25 13:35:00,10.99,11.0,10.97,10.97,161558.56497980517,4.2023,4.2061,4.1946,4.1946,161558.565
2006-09-25 13:40:00,10.97,10.99,10.96,10.99,190306.4861012117,4.1946,4.2023,4.1908,4.2023,190306.4861
2006-09-25 13:45:00,10.99,11.03,10.99,11.02,236160.60822047992,4.2023,4.2176,4.2023,4.2137,236160.6082
2006-09-25 13:50:00,11.03,11.04,10.99,11.01,261582.3235923022,4.2176,4.2214,4.2023,4.2099,261582.3236
2006-09-25 13:55:00,11.0,11.01,11.0,11.0,80304.11023996198,4.2061,4.2099,4.2061,4.2061,80304.1102
2006-09-25 14:00:00,11.0,11.01,10.99,10.99,135899.2634830126,4.2061,4.2099,4.2023,4.2023,135899.2635
2006-09-25 14:05:00,10.99,11.04,10.99,11.0,287241.6250890948,4.2023,4.2214,4.2023,4.2061,287241.6251
2006-09-25 14:10:00,11.0,11.02,10.99,10.99,196008.5531004989,4.2061,4.2137,4.2023,4.2023,196008.5531
2006-09-25 14:15:00,10.99,11.0,10.94,10.97,344262.2950819672,4.2023,4.2061,4.1831,4.1946,344262.2951
2006-09-25 14:20:00,10.97,10.99,10.95,10.98,112853.40936089332,4.1946,4.2023,4.187,4.1984,112853.4094
2006-09-25 14:25:00,10.98,10.99,10.96,10.97,86718.93561416013,4.1984,4.2023,4.1908,4.1946,86718.9356
2006-09-25 14:30:00,10.97,11.01,10.97,10.99,197909.24210026136,4.1946,4.2099,4.1946,4.2023,197909.2421
2006-09-25 14:35:00,11.0,11.01,11.0,11.0,266334.04609170824,4.2061,4.2099,4.2061,4.2061,266334.0461
2006-09-25 14:40:00,11.0,11.01,10.99,10.99,201710.62009978617,4.2061,4.2099,4.2023,4.2023,201710.6201
2006-09-25 14:45:00,10.99,11.01,10.97,11.0,347113.32858161087,4.2023,4.2099,4.1946,4.2061,347113.3286
2006-09-25 14:50:00,11.0,11.01,10.99,11.01,253741.98146828223,4.2061,4.2099,4.2023,4.2099,253741.9815
2006-09-25 14:55:00,11.01,11.01,10.99,11.0,339035.4003326206,4.2099,4.2099,4.2023,4.2061,339035.4003
2006-09-25 15:00:00,11.01,11.01,10.99,10.99,372059.8717034925,4.2099,4.2099,4.2023,4.2023,372059.8717
2006-09-25 15:05:00,10.99,11.02,10.99,11.02,353528.153955809,4.2023,4.2137,4.2023,4.2137,353528.154
2006-09-25 15:10:00,11.02,11.04,11.01,11.04,332145.4027084818,4.2137,4.2214,4.2099,4.2214,332145.4027
2006-09-25 15:15:00,11.04,11.04,11.03,11.04,428842.95557139465,4.2214,4.2214,4.2176,4.2214,428842.9556
2006-09-25 15:20:00,11.04,11.07,11.03,11.06,434307.4364457116,4.2214,4.2328,4.2176,4.229,434307.4364
2006-09-25 15:25:00,11.06,11.07,11.05,11.06,500356.37918745546,4.229,4.2328,4.2252,4.229,500356.3792
2006-09-25 15:30:00,11.06,11.07,11.06,11.07,446186.7426942267,4.229,4.2328,4.229,4.2328,446186.7427
2006-09-25 15:35:00,11.07,11.07,11.06,11.06,320741.26870990737,4.2328,4.2328,4.229,4.229,320741.2687
2006-09-25 15:40:00,11.07,11.07,11.04,11.07,305298.17058683775,4.2328,4.2328,4.2214,4.2328,305298.1706
2006-09-25 15:45:00,11.06,11.07,11.02,11.02,334996.43620812544,4.229,4.2328,4.2137,4.2137,334996.4362
2006-09-25 15:50:00,11.02,11.03,10.99,11.0,640294.6067949632,4.2137,4.2176,4.2023,4.2061,640294.6068
2006-09-25 15:55:00,10.99,11.04,10.99,11.04,1073889.284865764,4.2023,4.2214,4.2023,4.2214,1073889.2849
2006-09-26 09:30:00,11.39,11.48,11.36,11.47,3212401.9957234496,4.3552,4.3896,4.3437,4.3858,3212401.9957
2006-09-26 09:35:00,11.47,11.49,11.39,11.49,1472558.8025659302,4.3858,4.3934,4.3552,4.3934,1472558.8026
2006-09-26 09:40:00,11.49,11.5,11.46,11.49,990258.9688762176,4.3934,4.3973,4.382,4.3934,990258.9689
2006-09-26 09:45:00,11.48,11.49,11.46,11.47,694701.8294131623,4.3896,4.3934,4.382,4.3858,694701.8294
2006-09-26 09:50:00,11.47,11.49,11.41,11.43,823473.5091470658,4.3858,4.3934,4.3629,4.3705,823473.5091
2006-09-26 09:55:00,11.42,11.46,11.4,11.45,615823.2359230221,4.3667,4.382,4.359,4.3782,615823.2359
2006-09-26 10:00:00,11.45,11.55,11.41,11.54,1181278.2133523405,4.3782,4.4164,4.3629,4.4126,1181278.2134
2006-09-26 10:05:00,11.54,11.55,11.5,11.53,854359.705393205,4.4126,4.4164,4.3973,4.4087,854359.7054
2006-09-26 10:10:00,11.53,11.53,11.47,11.5,803278.6885245902,4.4087,4.4087,4.3858,4.3973,803278.6885
2006-09-26 10:15:00,11.5,11.51,11.41,11.42,1130197.1964837254,4.3973,4.4011,4.3629,4.3667,1130197.1965
2006-09-26 10:20:00,11.44,11.47,11.42,11.47,547873.6041815159,4.3743,4.3858,4.3667,4.3858,547873.6042
2006-09-26 10:25:00,11.47,11.48,11.43,11.44,664053.2192919934,4.3858,4.3896,4.3705,4.3743,664053.2193
2006-09-26 10:30:00,11.44,11.46,11.4,11.41,700641.4825374199,4.3743,4.382,4.359,4.3629,700641.4825
2006-09-26 10:35:00,11.41,11.43,11.39,11.39,542646.7094321692,4.3629,4.3705,4.3552,4.3552,542646.7094
2006-09-26 10:40:00,11.39,11.44,11.33,11.39,965074.8396293656,4.3552,4.3743,4.3323,4.3552,965074.8396
2006-09-26 10:45:00,11.39,11.41,11.38,11.39,459491.56569256354,4.3552,4.3629,4.3514,4.3552,459491.5657
2006-09-26 10:50:00,11.39,11.41,11.39,11.41,480874.31693989073,4.3552,4.3629,4.3552,4.3629,480874.3169
2006-09-26 10:55:00,11.41,11.43,11.39,11.41,334046.09170824423,4.3629,4.3705,4.3552,4.3629,334046.0917
2006-09-26 11:00:00,11.41,11.46,11.41,11.46,519838.4414350202,4.3629,4.382,4.3629,4.382,519838.4414
2006-09-26 11:05:00,11.46,11.47,11.45,11.47,453551.912568306,4.382,4.3858,4.3782,4.3858,453551.9126
2006-09-26 11:10:00,11.47,11.47,11.44,11.45,337134.7113328582,4.3858,4.3858,4.3743,4.3782,337134.7113
2006-09-26 11:15:00,11.46,11.48,11.45,11.47,397481.5870753148,4.382,4.3896,4.3782,4.3858,397481.5871
2006-09-26 11:20:00,11.47,11.48,11.44,11.44,262770.2542171537,4.3858,4.3896,4.3743,4.3743,262770.2542
2006-09-26 11:25:00,11.44,11.44,11.41,11.41,417913.9938227608,4.3743,4.3743,4.3629,4.3629,417913.9938
2006-09-26 11:30:00,11.4,11.41,11.39,11.39,493703.967688287,4.359,4.3629,4.3552,4.3552,493703.9677
2006-09-26 11:35:00,11.39,11.44,11.39,11.43,2415775.718698028,4.3552,4.3743,4.3552,4.3705,2415775.7187
2006-09-26 11:40:00,11.43,11.44,11.4,11.42,215490.61534806367,4.3705,4.3743,4.359,4.3667,215490.6153
2006-09-26 11:45:00,11.41,11.42,11.36,11.39,458541.2211926824,4.3629,4.3667,4.3437,4.3552,458541.2212
2006-09-26 11:50:00,11.39,11.4,11.37,11.38,386552.62532668095,4.3552,4.359,4.3476,4.3514,386552.6253
2006-09-26 11:55:00,11.39,11.4,11.36,11.36,300071.2758374911,4.3552,4.359,4.3437,4.3437,300071.2758
2006-09-26 12:00:00,11.36,11.39,11.33,11.39,539082.9175576146,4.3437,4.3552,4.3323,4.3552,539082.9176
2006-09-26 12:05:00,11.38,11.4,11.37,11.39,456878.1183178903,4.3514,4.359,4.3476,4.3552,456878.1183
2006-09-26 12:10:00,11.39,11.41,11.37,11.39,247564.7422190544,4.3552,4.3629,4.3476,4.3552,247564.7422
2006-09-26 12:15:00,11.39,11.41,11.39,11.41,497742.9318127821,4.3552,4.3629,4.3552,4.3629,497742.9318
2006-09-26 12:20:00,11.4,11.44,11.4,11.41,363981.9434545023,4.359,4.3743,4.359,4.3629,363981.9435
2006-09-26 12:25:00,11.41,11.46,11.41,11.44,450938.4651936327,4.3629,4.382,4.3629,4.3743,450938.4652
2006-09-26 12:30:00,11.44,11.44,11.43,11.44,657638.3939177953,4.3743,4.3743,4.3705,4.3743,657638.3939
2006-09-26 12:35:00,11.44,11.46,11.44,11.44,245188.8809693514,4.3743,4.382,4.3743,4.3743,245188.881
2006-09-26 12:40:00,11.44,11.44,11.41,11.43,195295.79472558803,4.3743,4.3743,4.3629,4.3705,195295.7947
2006-09-26 12:45:00,11.43,11.44,11.41,11.41,241149.91684485623,4.3705,4.3743,4.3629,4.3629,241149.9168
2006-09-26 12:50:00,11.41,11.43,11.41,11.42,101211.68923734856,4.3629,4.3705,4.3629,4.3667,101211.6892
2006-09-26 12:55:00,11.42,11.45,11.42,11.45,675694.9394155381,4.3667,4.3782,4.3667,4.3782,675694.9394
2006-09-26 13:00:00,11.45,11.45,11.44,11.44,108339.2729864576,4.3782,4.3782,4.3743,4.3743,108339.273
2006-09-26 13:05:00,11.44,11.45,11.44,11.45,199334.7588500832,4.3743,4.3782,4.3743,4.3782,199334.7589
2006-09-26 13:10:00,11.45,11.45,11.44,11.44,769541.4587788073,4.3782,4.3782,4.3743,4.3743,769541.4588
2006-09-26 13:15:00,11.44,11.44,11.44,11.44,213352.34022333092,4.3743,4.3743,4.3743,4.3743,213352.3402
2006-09-26 13:20:00,11.44,11.47,11.44,11.45,400095.0344499881,4.3743,4.3858,4.3743,4.3782,400095.0344
2006-09-26 13:25:00,11.45,11.5,11.44,11.49,427892.61107151344,4.3782,4.3973,4.3743,4.3934,427892.6111
2006-09-26 13:30:00,11.5,11.52,11.47,11.47,372535.0439534331,4.3973,4.4049,4.3858,4.3858,372535.044
2006-09-26 13:35:00,11.47,11.5,11.47,11.49,416488.4770729389,4.3858,4.3973,4.3858,4.3934,416488.4771
2006-09-26 13:40:00,11.49,11.49,11.47,11.47,121168.92373485387,4.3934,4.3934,4.3858,4.3858,121168.9237
2006-09-26 13:45:00,11.47,11.49,11.47,11.48,187930.62485150868,4.3858,4.3934,4.3858,4.3896,187930.6249
2006-09-26 13:50:00,11.49,11.52,11.47,11.52,555476.3601805655,4.3934,4.4049,4.3858,4.4049,555476.3602
2006-09-26 13:55:00,11.52,11.54,11.49,11.52,644095.9847944881,4.4049,4.4126,4.3934,4.4049,644095.9848
2006-09-26 14:00:00,11.52,11.53,11.5,11.51,230458.5412211927,4.4049,4.4087,4.3973,4.4011,230458.5412
2006-09-26 14:05:00,11.51,11.52,11.49,11.5,259681.6345925398,4.4011,4.4049,4.3934,4.3973,259681.6346
2006-09-26 14:10:00,11.5,11.5,11.43,11.43,831789.0235210264,4.3973,4.3973,4.3705,4.3705,831789.0235
2006-09-26 14:15:00,11.43,11.45,11.41,11.43,362794.0128296508,4.3705,4.3782,4.3629,4.3705,362794.0128
2006-09-26 14:20:00,11.43,11.48,11.43,11.46,442860.5369446424,4.3705,4.3896,4.3705,4.382,442860.5369
2006-09-26 14:25:00,11.47,11.47,11.46,11.46,165122.3568543597,4.3858,4.3858,4.382,4.382,165122.3569
2006-09-26 14:30:00,11.46,11.5,11.46,11.49,352340.22333095747,4.382,4.3973,4.382,4.3934,352340.2233
2006-09-26 14:35:00,11.49,11.49,11.47,11.49,485863.62556426704,4.3934,4.3934,4.3858,4.3934,485863.6256
2006-09-26 14:40:00,11.49,11.51,11.49,11.51,469945.35519125685,4.3934,4.4011,4.3934,4.4011,469945.3552
2006-09-26 14:45:00,11.51,11.54,11.51,11.53,750534.5687811832,4.4011,4.4126,4.4011,4.4087,750534.5688
2006-09-26 14:50:00,11.53,11.55,11.52,11.53,623188.4057971014,4.4087,4.4164,4.4049,4.4087,623188.4058
2006-09-26 14:55:00,11.53,11.54,11.51,11.53,721073.8892848658,4.4087,4.4126,4.4011,4.4087,721073.8893
2006-09-26 15:00:00,11.53,11.53,11.5,11.5,353765.7400807793,4.4087,4.4087,4.3973,4.3973,353765.7401
2006-09-26 15:05:00,11.5,11.55,11.5,11.52,904965.5500118792,4.3973,4.4164,4.3973,4.4049,904965.55
2006-09-26 15:10:00,11.52,11.55,11.52,11.55,483962.93656450463,4.4049,4.4164,4.4049,4.4164,483962.9366
2006-09-26 15:15:00,11.54,11.56,11.53,11.55,843905.9158945117,4.4126,4.4202,4.4087,4.4164,843905.9159
2006-09-26 15:20:00,11.55,11.57,11.55,11.57,968638.6315039202,4.4164,4.424,4.4164,4.424,968638.6315
2006-09-26 15:25:00,11.57,11.57,11.55,11.57,702542.1715371823,4.424,4.424,4.4164,4.424,702542.1715
2006-09-26 15:30:00,11.57,11.62,11.57,11.61,968163.4592539796,4.424,4.4432,4.424,4.4393,968163.4593
2006-09-26 15:35:00,11.6,11.63,11.6,11.63,793775.2435257781,4.4355,4.447,4.4355,4.447,793775.2435
2006-09-26 15:40:00,11.63,11.63,11.6,11.63,1159182.7037301022,4.447,4.447,4.4355,4.447,1159182.7037
2006-09-26 15:45:00,11.63,11.66,11.63,11.65,1209788.5483487763,4.447,4.4584,4.447,4.4546,1209788.5483
2006-09-26 15:50:00,11.65,11.66,11.64,11.65,1448087.431693989,4.4546,4.4584,4.4508,4.4546,1448087.4317
2006-09-26 15:55:00,11.65,11.65,11.63,11.64,1935376.574008078,4.4546,4.4546,4.447,4.4508,1935376.574
2006-09-27 09:30:00,11.62,11.65,11.54,11.59,1247089.569969114,4.4432,4.4546,4.4126,4.4317,1247089.57
2006-09-27 09:35:00,11.6,11.6,11.47,11.52,856973.1527678784,4.4355,4.4355,4.3858,4.4049,856973.1528
2006-09-27 09:40:00,11.52,11.56,11.52,11.52,496079.82893799,4.4049,4.4202,4.4049,4.4049,496079.8289
2006-09-27 09:45:00,11.52,11.54,11.49,11.5,663340.4609170825,4.4049,4.4126,4.3934,4.3973,663340.4609
2006-09-27 09:50:00,11.5,11.55,11.49,11.53,701591.827037301,4.3973,4.4164,4.3934,4.4087,701591.827
2006-09-27 09:55:00,11.53,11.53,11.5,11.51,408648.134948919,4.4087,4.4087,4.3973,4.4011,408648.1349
2006-09-27 10:00:00,11.52,11.55,11.51,11.52,787835.5904015206,4.4049,4.4164,4.4011,4.4049,787835.5904
2006-09-27 10:05:00,11.52,11.52,11.49,11.49,811831.789023521,4.4049,4.4049,4.3934,4.3934,811831.789
2006-09-27 10:10:00,11.49,11.5,11.48,11.48,718935.6141601331,4.3934,4.3973,4.3896,4.3896,718935.6142
2006-09-27 10:15:00,11.48,11.52,11.48,11.49,608220.4799239725,4.3896,4.4049,4.3896,4.3934,608220.4799
2006-09-27 10:20:00,11.49,11.5,11.47,11.48,736041.8151579947,4.3934,4.3973,4.3858,4.3896,736041.8152
2006-09-27 10:25:00,11.48,11.49,11.47,11.48,304347.82608695654,4.3896,4.3934,4.3858,4.3896,304347.8261
2006-09-27 10:30:00,11.48,11.55,11.48,11.53,620812.5445473985,4.3896,4.4164,4.3896,4.4087,620812.5445
2006-09-27 10:35:00,11.53,11.56,11.53,11.55,601568.068424804,4.4087,4.4202,4.4087,4.4164,601568.0684
2006-09-27 10:40:00,11.54,11.55,11.53,11.54,521263.958184842,4.4126,4.4164,4.4087,4.4126,521263.9582
2006-09-27 10:45:00,11.54,11.62,11.54,11.6,606082.2047992398,4.4126,4.4432,4.4126,4.4355,606082.2048
2006-09-27 10:50:00,11.59,11.61,11.59,11.6,459966.7379425042,4.4317,4.4393,4.4317,4.4355,459966.7379
2006-09-27 10:55:00,11.6,11.6,11.56,11.58,325968.163459254,4.4355,4.4355,4.4202,4.4279,325968.1635
2006-09-27 11:00:00,11.58,11.58,11.57,11.57,321929.19933475886,4.4279,4.4279,4.424,4.424,321929.1993
2006-09-27 11:05:00,11.57,11.6,11.57,11.6,277975.76621525304,4.424,4.4355,4.424,4.4355,277975.7662
2006-09-27 11:10:00,11.59,11.62,11.58,11.6,414825.37419814686,4.4317,4.4432,4.4279,4.4355,414825.3742
2006-09-27 11:15:00,11.6,11.6,11.57,11.57,168210.97647897364,4.4355,4.4355,4.424,4.424,168210.9765
2006-09-27 11:20:00,11.57,11.57,11.55,11.56,453789.4986932763,4.424,4.424,4.4164,4.4202,453789.4987
2006-09-27 11:25:00,11.56,11.58,11.56,11.57,543834.6400570207,4.4202,4.4279,4.4202,4.424,543834.6401
2006-09-27 11:30:00,11.57,11.58,11.56,11.57,278926.11071513424,4.424,4.4279,4.4202,4.424,278926.1107
2006-09-27 11:35:00,11.56,11.58,11.55,11.55,169161.32097885484,4.4202,4.4279,4.4164,4.4164,169161.321
2006-09-27 11:40:00,11.56,11.56,11.49,11.5,568781.1831789024,4.4202,4.4202,4.3934,4.3973,568781.1832
2006-09-27 11:45:00,11.5,11.53,11.48,11.51,835352.815395581,4.3973,4.4087,4.3896,4.4011,835352.8154
2006-09-27 11:50:00,11.51,11.52,11.48,11.48,609645.9966737942,4.4011,4.4049,4.3896,4.3896,609645.9967
2006-09-27 11:55:00,11.48,11.51,11.48,11.49,148016.155856498,4.3896,4.4011,4.3896,4.3934,148016.1559
2006-09-27 12:00:00,11.49,11.52,11.48,11.52,206224.7564742219,4.3934,4.4049,4.3896,4.4049,206224.7565
2006-09-27 12:05:00,11.52,11.52,11.47,11.47,187217.86647659776,4.4049,4.4049,4.3858,4.3858,187217.8665
2006-09-27 12:10:00,11.48,11.5,11.47,11.47,363744.357329532,4.3896,4.3973,4.3858,4.3858,363744.3573
2006-09-27 12:15:00,11.47,11.49,11.47,11.48,132810.64385839866,4.3858,4.3934,4.3858,4.3896,132810.6439
2006-09-27 12:20:00,11.48,11.49,11.47,11.47,157519.60085531004,4.3896,4.3934,4.3858,4.3858,157519.6009
2006-09-27 12:25:00,11.47,11.48,11.42,11.42,574958.4224281302,4.3858,4.3896,4.3667,4.3667,574958.4224
2006-09-27 12:30:00,11.42,11.44,11.42,11.43,251128.53409360893,4.3667,4.3743,4.3667,4.3705,251128.5341
2006-09-27 12:35:00,11.43,11.44,11.41,11.41,381325.7305773343,4.3705,4.3743,4.3629,4.3629,381325.7306
2006-09-27 12:40:00,11.4,11.43,11.4,11.43,178902.3521026372,4.359,4.3705,4.359,4.3705,178902.3521
2006-09-27 12:45:00,11.43,11.45,11.42,11.44,180090.28272748872,4.3705,4.3782,4.3667,4.3743,180090.2827
2006-09-27 12:50:00,11.45,11.46,11.43,11.43,144689.95010691375,4.3782,4.382,4.3705,4.3705,144689.9501
2006-09-27 12:55:00,11.43,11.44,11.43,11.43,46804.46661914944,4.3705,4.3743,4.3705,4.3705,46804.4666
2006-09-27 13:00:00,11.43,11.44,11.43,11.44,144689.95010691375,4.3705,4.3743,4.3705,4.3743,144689.9501
2006-09-27 13:05:00,11.44,11.44,11.43,11.43,99073.41411261582,4.3743,4.3743,4.3705,4.3705,99073.4141
2006-09-27 13:10:00,11.43,11.44,11.4,11.41,198384.414350202,4.3705,4.3743,4.359,4.3629,198384.4144
2006-09-27 13:15:00,11.41,11.42,11.4,11.42,166310.28747921123,4.3629,4.3667,4.359,4.3667,166310.2875
2006-09-27 13:20:00,11.42,11.47,11.4,11.4,583749.1090520314,4.3667,4.3858,4.359,4.359,583749.1091
2006-09-27 13:25:00,11.4,11.41,11.39,11.39,136136.8496079829,4.359,4.3629,4.3552,4.3552,136136.8496
2006-09-27 13:30:00,11.39,11.4,11.38,11.4,241149.91684485623,4.3552,4.359,4.3514,4.359,241149.9168
2006-09-27 13:35:00,11.4,11.4,11.39,11.39,306248.5150867189,4.359,4.359,4.3552,4.3552,306248.5151
2006-09-27 13:40:00,11.39,11.42,11.39,11.42,261582.3235923022,4.3552,4.3667,4.3552,4.3667,261582.3236
2006-09-27 13:45:00,11.42,11.45,11.4,11.42,284865.76383939176,4.3667,4.3782,4.359,4.3667,284865.7638
2006-09-27 13:50:00,11.42,11.42,11.4,11.41,95034.4499881207,4.3667,4.3667,4.359,4.3629,95034.45
2006-09-27 13:55:00,11.41,11.43,11.41,11.43,106200.99786172489,4.3629,4.3705,4.3629,4.3705,106200.9979
2006-09-27 14:00:00,11.42,11.43,11.39,11.39,187455.45260156807,4.3667,4.3705,4.3552,4.3552,187455.4526
2006-09-27 14:05:00,11.39,11.41,11.39,11.4,284628.1777144215,4.3552,4.3629,4.3552,4.359,284628.1777
2006-09-27 14:10:00,11.41,11.41,11.39,11.4,414587.7880731765,4.3629,4.3629,4.3552,4.359,414587.7881
2006-09-27 14:15:00,11.4,11.41,11.36,11.36,434782.60869565216,4.359,4.3629,4.3437,4.3437,434782.6087
2006-09-27 14:20:00,11.36,11.36,11.34,11.35,423378.4746970777,4.3437,4.3437,4.3361,4.3399,423378.4747
2006-09-27 14:25:00,11.35,11.35,11.33,11.33,428605.3694464244,4.3399,4.3399,4.3323,4.3323,428605.3694
2006-09-27 14:30:00,11.33,11.33,11.32,11.33,466381.5633167023,4.3323,4.3323,4.3284,4.3323,466381.5633
2006-09-27 14:35:00,11.33,11.35,11.33,11.34,392492.27845093847,4.3323,4.3399,4.3323,4.3361,392492.2785
2006-09-27 14:40:00,11.34,11.34,11.33,11.33,435732.95319553337,4.3361,4.3361,4.3323,4.3323,435732.9532
2006-09-27 14:45:00,11.33,11.33,11.31,11.32,414825.37419814686,4.3323,4.3323,4.3246,4.3284,414825.3742
2006-09-27 14:50:00,11.32,11.32,11.26,11.27,523877.40555951535,4.3284,4.3284,4.3055,4.3093,523877.4056
2006-09-27 14:55:00,11.27,11.27,11.21,11.24,1090757.8997386552,4.3093,4.3093,4.2864,4.2979,1090757.8997
2006-09-27 15:00:00,11.24,11.29,11.24,11.29,337134.7113328582,4.2979,4.317,4.2979,4.317,337134.7113
2006-09-27 15:05:00,11.29,11.29,11.27,11.27,455215.01544309815,4.317,4.317,4.3093,4.3093,455215.0154
2006-09-27 15:10:00,11.27,11.31,11.26,11.31,340698.5032074127,4.3093,4.3246,4.3055,4.3246,340698.5032
2006-09-27 15:15:00,11.31,11.35,11.31,11.33,493703.967688287,4.3246,4.3399,4.3246,4.3323,493703.9677
2006-09-27 15:20:00,11.33,11.36,11.33,11.35,400807.792824899,4.3323,4.3437,4.3323,4.3399,400807.7928
2006-09-27 15:25:00,11.35,11.38,11.35,11.38,712758.3749109053,4.3399,4.3514,4.3399,4.3514,712758.3749
2006-09-27 15:30:00,11.38,11.42,11.37,11.4,656212.8771679734,4.3514,4.3667,4.3476,4.359,656212.8772
2006-09-27 15:35:00,11.4,11.45,11.4,11.44,566880.49417914,4.359,4.3782,4.359,4.3743,566880.4942
2006-09-27 15:40:00,11.45,11.45,11.43,11.44,656212.8771679734,4.3782,4.3782,4.3705,4.3743,656212.8772
2006-09-27 15:45:00,11.44,11.47,11.44,11.45,324067.47445949155,4.3743,4.3858,4.3743,4.3782,324067.4745
2006-09-27 15:50:00,11.46,11.46,11.41,11.41,525778.0945592778,4.382,4.382,4.3629,4.3629,525778.0946
2006-09-27 15:55:00,11.41,11.45,11.4,11.45,946543.121881682,4.3629,4.3782,4.359,4.3782,946543.1219
2006-09-28 09:30:00,11.47,11.52,11.46,11.47,1031123.7823711096,4.3858,4.4049,4.382,4.3858,1031123.7824
2006-09-28 09:35:00,11.47,11.53,11.47,11.49,562128.7716797339,4.3858,4.4087,4.3858,4.3934,562128.7717
2006-09-28 09:40:00,11.49,11.5,11.46,11.49,454264.67094321694,4.3934,4.3973,4.382,4.3934,454264.6709
2006-09-28 09:45:00,11.49,11.49,11.43,11.44,469470.1829413162,4.3934,4.3934,4.3705,4.3743,469470.1829
2006-09-28 09:50:00,11.44,11.44,11.4,11.44,505108.1016868615,4.3743,4.3743,4.359,4.3743,505108.1017
2006-09-28 09:55:00,11.44,11.48,11.42,11.47,511047.7548111191,4.3743,4.3896,4.3667,4.3858,511047.7548
2006-09-28 10:00:00,11.47,11.48,11.45,11.45,346162.9840817296,4.3858,4.3896,4.3782,4.3782,346162.9841
2006-09-28 10:05:00,11.45,11.47,11.45,11.46,197671.65597529104,4.3782,4.3858,4.3782,4.382,197671.656
2006-09-28 10:10:00,11.45,11.51,11.45,11.5,370396.7688287004,4.3782,4.4011,4.3782,4.3973,370396.7688
2006-09-28 10:15:00,11.5,11.52,11.49,11.5,515086.71893561416,4.3973,4.4049,4.3934,4.3973,515086.7189
2006-09-28 10:20:00,11.49,11.5,11.48,11.49,322641.9577096698,4.3934,4.3973,4.3896,4.3934,322641.9577
2006-09-28 10:25:00,11.49,11.52,11.49,11.49,675694.9394155381,4.3934,4.4049,4.3934,4.3934,675694.9394
2006-09-28 10:30:00,11.49,11.5,11.47,11.49,622000.47517225,4.3934,4.3973,4.3858,4.3934,622000.4752
2006-09-28 10:35:00,11.49,11.5,11.45,11.45,252554.0508434308,4.3934,4.3973,4.3782,4.3782,252554.0508
2006-09-28 10:40:00,11.45,11.46,11.41,11.43,618436.6832976955,4.3782,4.382,4.3629,4.3705,618436.6833
2006-09-28 10:45:00,11.44,11.45,11.42,11.44,350677.12045616534,4.3743,4.3782,4.3667,4.3743,350677.1205
2006-09-28 10:50:00,11.43,11.47,11.43,11.46,315514.3739605607,4.3705,4.3858,4.3705,4.382,315514.374
2006-09-28 10:55:00,11.46,11.49,11.45,11.48,273461.6298408173,4.382,4.3934,4.3782,4.3896,273461.6298
2006-09-28 11:00:00,11.49,11.5,11.47,11.49,230220.9550962224,4.3934,4.3973,4.3858,4.3934,230220.9551
2006-09-28 11:05:00,11.49,11.49,11.48,11.49,172249.94060346877,4.3934,4.3934,4.3896,4.3934,172249.9406
2006-09-28 11:10:00,11.49,11.51,11.48,11.5,297933.0007127584,4.3934,4.4011,4.3896,4.3973,297933.0007
2006-09-28 11:15:00,11.49,11.52,11.49,11.52,419814.6828225232,4.3934,4.4049,4.3934,4.4049,419814.6828
2006-09-28 11:20:00,11.51,11.56,11.51,11.56,552625.3266809218,4.4011,4.4202,4.4011,4.4202,552625.3267
2006-09-28 11:25:00,11.56,11.57,11.55,11.55,636968.401045379,4.4202,4.424,4.4164,4.4164,636968.401
2006-09-28 11:30:00,11.55,11.55,11.51,11.52,686623.901164172,4.4164,4.4164,4.4011,4.4049,686623.9012
2006-09-28 11:35:00,11.52,11.52,11.49,11.49,188168.21097647896,4.4049,4.4049,4.3934,4.3934,188168.211
2006-09-28 11:40:00,11.49,11.52,11.49,11.49,299358.5174625802,4.3934,4.4049,4.3934,4.3934,299358.5175
2006-09-28 11:45:00,11.49,11.52,11.46,11.46,616298.4081729627,4.3934,4.4049,4.382,4.382,616298.4082
2006-09-28 11:50:00,11.46,11.46,11.42,11.44,529579.4725588026,4.382,4.382,4.3667,4.3743,529579.4726
2006-09-28 11:55:00,11.44,11.45,11.42,11.44,210501.30672368733,4.3743,4.3782,4.3667,4.3743,210501.3067
2006-09-28 12:00:00,11.44,11.44,11.4,11.42,440484.67569493945,4.3743,4.3743,4.359,4.3667,440484.6757
2006-09-28 12:05:00,11.42,11.42,11.37,11.38,320741.26870990737,4.3667,4.3667,4.3476,4.3514,320741.2687
2006-09-28 12:10:00,11.38,11.41,11.38,11.41,212877.1679733904,4.3514,4.3629,4.3514,4.3629,212877.168
2006-09-28 12:15:00,11.41,11.41,11.4,11.41,191732.0028510335,4.3629,4.3629,4.359,4.3629,191732.0029
2006-09-28 12:20:00,11.41,11.44,11.41,11.44,282727.48871465906,4.3629,4.3743,4.3629,4.3743,282727.4887
2006-09-28 12:25:00,11.43,11.45,11.42,11.45,261344.737467332,4.3705,4.3782,4.3667,4.3782,261344.7375
2006-09-28 12:30:00,11.45,11.49,11.43,11.49,434782.60869565216,4.3782,4.3934,4.3705,4.3934,434782.6087
2006-09-28 12:35:00,11.49,11.5,11.48,11.49,520313.6136849608,4.3934,4.3973,4.3896,4.3934,520313.6137
2006-09-28 12:40:00,11.49,11.49,11.45,11.46,130909.95485863628,4.3934,4.3934,4.3782,4.382,130909.9549
2006-09-28 12:45:00,11.46,11.47,11.45,11.46,110002.3758612497,4.382,4.3858,4.3782,4.382,110002.3759
2006-09-28 12:50:00,11.46,11.49,11.46,11.49,271560.9408410549,4.382,4.3934,4.382,4.3934,271560.9408
2006-09-28 12:55:00,11.49,11.5,11.48,11.49,749109.0520313614,4.3934,4.3973,4.3896,4.3934,749109.052
2006-09-28 13:00:00,11.49,11.5,11.49,11.5,118080.30411023996,4.3934,4.3973,4.3934,4.3973,118080.3041
2006-09-28 13:05:00,11.5,11.52,11.5,11.5,298645.7590876693,4.3973,4.4049,4.3973,4.3973,298645.7591
2006-09-28 13:10:00,11.5,11.53,11.5,11.53,279163.69684010453,4.3973,4.4087,4.3973,4.4087,279163.6968
2006-09-28 13:15:00,11.52,11.57,11.52,11.55,558564.9798051794,4.4049,4.424,4.4049,4.4164,558564.9798
2006-09-28 13:20:00,11.55,11.6,11.54,11.56,1079828.9379900214,4.4164,4.4355,4.4126,4.4202,1079828.938
2006-09-28 13:25:00,11.55,11.67,11.55,11.65,1554288.429555714,4.4164,4.4623,4.4164,4.4546,1554288.4296
2006-09-28 13:30:00,11.64,11.65,11.6,11.61,925635.5428842956,4.4508,4.4546,4.4355,4.4393,925635.5429
2006-09-28 13:35:00,11.61,11.63,11.6,11.63,553575.6711808031,4.4393,4.447,4.4355,4.447,553575.6712
2006-09-28 13:40:00,11.63,11.68,11.62,11.65,840579.7101449276,4.447,4.4661,4.4432,4.4546,840579.7101
2006-09-28 13:45:00,11.65,11.7,11.64,11.68,839866.9517700167,4.4546,4.4737,4.4508,4.4661,839866.9518
2006-09-28 13:50:00,11.68,11.71,11.66,11.71,612497.0301734379,4.4661,4.4776,4.4584,4.4776,612497.0302
2006-09-28 13:55:00,11.71,11.73,11.66,11.71,1011404.1339985745,4.4776,4.4852,4.4584,4.4776,1011404.134
2006-09-28 14:00:00,11.71,11.73,11.68,11.71,683535.2815395581,4.4776,4.4852,4.4661,4.4776,683535.2815
2006-09-28 14:05:00,11.71,11.73,11.71,11.72,473984.319315752,4.4776,4.4852,4.4776,4.4814,473984.3193
2006-09-28 14:10:00,11.72,11.73,11.71,11.72,751960.085531005,4.4814,4.4852,4.4776,4.4814,751960.0855
2006-09-28 14:15:00,11.73,11.74,11.72,11.72,409123.3071988596,4.4852,4.489,4.4814,4.4814,409123.3072
2006-09-28 14:20:00,11.72,11.72,11.69,11.71,365882.6324542647,4.4814,4.4814,4.4699,4.4776,365882.6325
2006-09-28 14:25:00,11.71,11.75,11.71,11.73,533856.022808268,4.4776,4.4929,4.4776,4.4852,533856.0228
2006-09-28 14:30:00,11.73,11.87,11.73,11.86,2337847.4697077693,4.4852,4.5387,4.4852,4.5349,2337847.4697
2006-09-28 14:35:00,11.86,11.86,11.8,11.8,1077215.490615348,4.5349,4.5349,4.512,4.512,1077215.4906
2006-09-28 14:40:00,11.8,11.9,11.79,11.85,1150629.6032311714,4.512,4.5502,4.5082,4.5311,1150629.6032
2006-09-28 14:45:00,11.85,11.86,11.8,11.8,703254.9299120931,4.5311,4.5349,4.512,4.512,703254.9299
2006-09-28 14:50:00,11.8,11.81,11.77,11.79,691375.6236635781,4.512,4.5158,4.5005,4.5082,691375.6237
2006-09-28 14:55:00,11.79,11.81,11.78,11.81,567355.6664290805,4.5082,4.5158,4.5043,4.5158,567355.6664
2006-09-28 15:00:00,11.81,11.82,11.79,11.81,774293.1812782134,4.5158,4.5196,4.5082,4.5158,774293.1813
2006-09-28 15:05:00,11.81,11.82,11.79,11.8,692801.1404133999,4.5158,4.5196,4.5082,4.512,692801.1404
2006-09-28 15:10:00,11.8,11.82,11.8,11.81,267521.9767165598,4.512,4.5196,4.512,4.5158,267521.9767
2006-09-28 15:15:00,11.82,11.82,11.8,11.81,204086.4813494892,4.5196,4.5196,4.512,4.5158,204086.4813
2006-09-28 15:20:00,11.81,11.84,11.81,11.82,655500.1187930625,4.5158,4.5273,4.5158,4.5196,655500.1188
2006-09-28 15:25:00,11.82,11.84,11.82,11.84,751722.4994060347,4.5196,4.5273,4.5196,4.5273,751722.4994
2006-09-28 15:30:00,11.84,11.86,11.83,11.86,962936.564504633,4.5273,4.5349,4.5235,4.5349,962936.5645
2006-09-28 15:35:00,11.86,11.9,11.86,11.88,1099548.5863625566,4.5349,4.5502,4.5349,4.5426,1099548.5864
2006-09-28 15:40:00,11.88,11.88,11.85,11.88,1745070.0879068663,4.5426,4.5426,4.5311,4.5426,1745070.0879
2006-09-28 15:45:00,11.88,11.93,11.87,11.93,1755048.705155619,4.5426,4.5617,4.5387,4.5617,1755048.7052
2006-09-28 15:50:00,11.92,11.92,11.88,11.9,1493703.9676882871,4.5579,4.5579,4.5426,4.5502,1493703.9677
2006-09-28 15:55:00,11.9,11.96,11.89,11.96,2957234.497505346,4.5502,4.5732,4.5464,4.5732,2957234.4975
2006-09-29 09:30:00,11.93,11.97,11.84,11.92,1292706.1059634115,4.5617,4.577,4.5273,4.5579,1292706.106
2006-09-29 09:35:00,11.92,11.95,11.84,11.89,635780.4704205275,4.5579,4.5693,4.5273,4.5464,635780.4704
2006-09-29 09:40:00,11.89,11.91,11.81,11.81,645046.3292943692,4.5464,4.554,4.5158,4.5158,645046.3293
2006-09-29 09:45:00,11.82,11.84,11.77,11.79,516512.235685436,4.5196,4.5273,4.5005,4.5082,516512.2357
2006-09-29 09:50:00,11.79,11.84,11.79,11.84,634117.3675457353,4.5082,4.5273,4.5082,4.5273,634117.3675
2006-09-29 09:55:00,11.84,11.87,11.82,11.85,993347.5885008316,4.5273,4.5387,4.5196,4.5311,993347.5885
2006-09-29 10:00:00,11.85,11.9,11.84,11.87,641244.9512948444,4.5311,4.5502,4.5273,4.5387,641244.9513
2006-09-29 10:05:00,11.87,11.94,11.86,11.92,730577.3342836779,4.5387,4.5655,4.5349,4.5579,730577.3343
2006-09-29 10:10:00,11.91,11.93,11.89,11.92,588976.003801378,4.554,4.5617,4.5464,4.5579,588976.0038
2006-09-29 10:15:00,11.92,11.99,11.91,11.95,1113803.7538607745,4.5579,4.5846,4.554,4.5693,1113803.7539
2006-09-29 10:20:00,11.96,11.97,11.92,11.95,533143.264433357,4.5732,4.577,4.5579,4.5693,533143.2644
2006-09-29 10:25:00,11.95,11.96,11.93,11.94,308861.9624613923,4.5693,4.5732,4.5617,4.5655,308861.9625
2006-09-29 10:30:00,11.94,11.95,11.92,11.94,598241.8626752198,4.5655,4.5693,4.5579,4.5655,598241.8627
2006-09-29 10:35:00,11.94,11.95,11.93,11.93,461629.8408172963,4.5655,4.5693,4.5617,4.5617,461629.8408
2006-09-29 10:40:00,11.93,11.94,11.93,11.93,268947.4934663816,4.5617,4.5655,4.5617,4.5617,268947.4935
2006-09-29 10:45:00,11.93,11.95,11.93,11.95,506533.6184366833,4.5617,4.5693,4.5617,4.5693,506533.6184
2006-09-29 10:50:00,11.94,11.99,11.93,11.99,683297.6954145879,4.5655,4.5846,4.5617,4.5846,683297.6954
2006-09-29 10:55:00,11.98,12.04,11.98,12.01,777619.3870277976,4.5808,4.6037,4.5808,4.5923,777619.387
2006-09-29 11:00:00,12.01,12.03,12.0,12.02,495367.0705630792,4.5923,4.5999,4.5885,4.5961,495367.0706
2006-09-29 11:05:00,12.02,12.06,12.02,12.06,511285.3409360893,4.5961,4.6114,4.5961,4.6114,511285.3409
2006-09-29 11:10:00,12.06,12.08,12.05,12.06,714896.6500356379,4.6114,4.619,4.6076,4.6114,714896.65
2006-09-29 11:15:00,12.05,12.1,12.05,12.08,702304.585412212,4.6076,4.6267,4.6076,4.619,702304.5854
2006-09-29 11:20:00,12.09,12.09,12.05,12.08,942504.157757187,4.6229,4.6229,4.6076,4.619,942504.1578
2006-09-29 11:25:00,12.08,12.1,12.04,12.08,1178664.765977667,4.619,4.6267,4.6037,4.619,1178664.766
2006-09-29 11:30:00,12.08,12.11,12.07,12.08,656925.6355428844,4.619,4.6305,4.6152,4.619,656925.6355
2006-09-29 11:35:00,12.08,12.1,12.06,12.08,479211.2140650986,4.619,4.6267,4.6114,4.619,479211.2141
2006-09-29 11:40:00,12.08,12.08,12.06,12.07,375148.4913281064,4.619,4.619,4.6114,4.6152,375148.4913
2006-09-29 11:45:00,12.07,12.09,12.07,12.08,375386.0774530767,4.6152,4.6229,4.6152,4.619,375386.0775
2006-09-29 11:50:00,12.08,12.08,12.06,12.07,487051.5561891186,4.619,4.619,4.6114,4.6152,487051.5562
2006-09-29 11:55:00,12.08,12.08,12.07,12.08,391541.93395105726,4.619,4.619,4.6152,4.619,391541.934
2006-09-29 12:00:00,12.08,12.09,12.07,12.08,477310.5250653362,4.619,4.6229,4.6152,4.619,477310.5251
2006-09-29 12:05:00,12.08,12.09,12.07,12.08,454264.67094321694,4.619,4.6229,4.6152,4.619,454264.6709
2006-09-29 12:10:00,12.08,12.08,12.08,12.08,303397.48158707534,4.619,4.619,4.619,4.619,303397.4816
2006-09-29 12:15:00,12.08,12.09,12.06,12.09,505820.8600617724,4.619,4.6229,4.6114,4.6229,505820.8601
2006-09-29 12:20:00,12.09,12.09,12.07,12.08,309099.54858636257,4.6229,4.6229,4.6152,4.619,309099.5486
2006-09-29 12:25:00,12.08,12.08,12.07,12.08,187930.62485150868,4.619,4.619,4.6152,4.619,187930.6249
2006-09-29 12:30:00,12.08,12.08,12.07,12.08,347588.50083155144,4.619,4.619,4.6152,4.619,347588.5008
2006-09-29 12:35:00,12.07,12.08,12.05,12.07,794725.5880256593,4.6152,4.619,4.6076,4.6152,794725.588
2006-09-29 12:40:00,12.07,12.07,12.04,12.07,479211.2140650986,4.6152,4.6152,4.6037,4.6152,479211.2141
2006-09-29 12:45:00,12.07,12.07,12.06,12.06,125445.47398431932,4.6152,4.6152,4.6114,4.6114,125445.474
2006-09-29 12:50:00,12.06,12.07,11.97,11.97,554050.8434307437,4.6114,4.6152,4.577,4.577,554050.8434
2006-09-29 12:55:00,11.97,12.04,11.97,12.0,867902.1145165123,4.577,4.6037,4.577,4.5885,867902.1145
2006-09-29 13:00:00,11.99,12.03,11.99,12.01,301021.6203373723,4.5846,4.5999,4.5846,4.5923,301021.6203
2006-09-29 13:05:00,12.01,12.02,12.0,12.01,526728.4390591589,4.5923,4.5961,4.5885,4.5923,526728.4391
2006-09-29 13:10:00,12.01,12.02,11.99,12.0,582798.7645521502,4.5923,4.5961,4.5846,4.5885,582798.7646
2006-09-29 13:15:00,12.0,12.0,11.99,12.0,612021.8579234973,4.5885,4.5885,4.5846,4.5885,612021.8579
2006-09-29 13:20:00,12.0,12.01,11.97,11.99,662152.530292231,4.5885,4.5923,4.577,4.5846,662152.5303
2006-09-29 13:25:00,11.98,12.0,11.98,12.0,320503.682584937,4.5808,4.5885,4.5808,4.5885,320503.6826
2006-09-29 13:30:00,12.0,12.0,11.98,11.99,495129.4844381088,4.5885,4.5885,4.5808,4.5846,495129.4844
2006-09-29 13:35:00,11.99,11.99,11.92,11.93,913043.4782608696,4.5846,4.5846,4.5579,4.5617,913043.4783
2006-09-29 13:40:00,11.93,11.94,11.87,11.91,924685.1983844144,4.5617,4.5655,4.5387,4.554,924685.1984
2006-09-29 13:45:00,11.92,11.95,11.91,11.93,468995.0106913757,4.5579,4.5693,4.554,4.5617,468995.0107
2006-09-29 13:50:00,11.93,11.95,11.93,11.94,312900.9265858874,4.5617,4.5693,4.5617,4.5655,312900.9266
2006-09-29 13:55:00,11.94,11.95,11.91,11.93,358755.0487051556,4.5655,4.5693,4.554,4.5617,358755.0487
2006-09-29 14:00:00,11.93,11.94,11.91,11.92,349964.3620812545,4.5617,4.5655,4.554,4.5579,349964.3621
2006-09-29 14:05:00,11.91,11.94,11.91,11.93,770254.2171537182,4.554,4.5655,4.554,4.5617,770254.2172
2006-09-29 14:10:00,11.93,11.94,11.92,11.92,230696.12734616292,4.5617,4.5655,4.5579,4.5579,230696.1273
2006-09-29 14:15:00,11.92,11.94,11.9,11.93,284390.5915894512,4.5579,4.5655,4.5502,4.5617,284390.5916
2006-09-29 14:20:00,11.93,11.96,11.93,11.95,343787.1228320266,4.5617,4.5732,4.5617,4.5693,343787.1228
2006-09-29 14:25:00,11.94,11.94,11.92,11.93,180090.28272748872,4.5655,4.5655,4.5579,4.5617,180090.2827
2006-09-29 14:30:00,11.93,11.93,11.91,11.91,198622.00047517224,4.5617,4.5617,4.554,4.554,198622.0005
2006-09-29 14:35:00,11.91,11.92,11.9,11.91,320028.51033499645,4.554,4.5579,4.5502,4.554,320028.5103
2006-09-29 14:40:00,11.9,11.92,11.89,11.91,249940.60346875744,4.5502,4.5579,4.5464,4.554,249940.6035
2006-09-29 14:45:00,11.91,11.93,11.91,11.91,201473.0339748159,4.554,4.5617,4.554,4.554,201473.034
2006-09-29 14:50:00,11.91,11.92,11.89,11.89,509622.2380612972,4.554,4.5579,4.5464,4.5464,509622.2381
2006-09-29 14:55:00,11.89,11.92,11.87,11.9,587788.0731765265,4.5464,4.5579,4.5387,4.5502,587788.0732
2006-09-29 15:00:00,11.9,11.96,11.89,11.95,849370.3967688287,4.5502,4.5732,4.5464,4.5693,849370.3968
2006-09-29 15:05:00,11.96,11.96,11.91,11.92,343074.3644571157,4.5732,4.5732,4.554,4.5579,343074.3645
2006-09-29 15:10:00,11.92,11.92,11.88,11.88,245901.6393442623,4.5579,4.5579,4.5426,4.5426,245901.6393
2006-09-29 15:15:00,11.88,11.91,11.88,11.9,388690.9004514137,4.5426,4.554,4.5426,4.5502,388690.9005
2006-09-29 15:20:00,11.9,11.9,11.87,11.87,263007.84034212405,4.5502,4.5502,4.5387,4.5387,263007.8403
2006-09-29 15:25:00,11.87,11.9,11.87,11.89,401520.55119980994,4.5387,4.5502,4.5387,4.5464,401520.5512
2006-09-29 15:30:00,11.89,11.9,11.89,11.89,165122.3568543597,4.5464,4.5502,4.5464,4.5464,165122.3569
2006-09-29 15:35:00,11.89,11.89,11.87,11.87,289617.48633879784,4.5464,4.5464,4.5387,4.5387,289617.4863
2006-09-29 15:40:00,11.87,11.9,11.87,11.88,344737.4673319078,4.5387,4.5502,4.5387,4.5426,344737.4673
2006-09-29 15:45:00,11.88,11.88,11.84,11.88,682347.3509147066,4.5426,4.5426,4.5273,4.5426,682347.3509
2006-09-29 15:50:00,11.88,11.98,11.87,11.97,2079353.7657400807,4.5426,4.5808,4.5387,4.577,2079353.7657
2006-09-29 15:55:00,11.97,11.97,11.91,11.93,1349251.6037063436,4.577,4.577,4.554,4.5617,1349251.6037
2006-10-02 09:30:00,11.95,11.97,11.89,11.9,1135661.6773580422,4.5693,4.577,4.5464,4.5502,1135661.6774
2006-10-02 09:35:00,11.89,11.92,11.81,11.87,465431.2188168211,4.5464,4.5579,4.5158,4.5387,465431.2188
2006-10-02 09:40:00,11.87,11.87,11.83,11.85,217628.8904727964,4.5387,4.5387,4.5235,4.5311,217628.8905
2006-10-02 09:45:00,11.85,11.87,11.84,11.85,218579.2349726776,4.5311,4.5387,4.5273,4.5311,218579.235
2006-10-02 09:50:00,11.85,11.86,11.78,11.78,562128.7716797339,4.5311,4.5349,4.5043,4.5043,562128.7717
2006-10-02 09:55:00,11.78,11.84,11.78,11.81,198384.414350202,4.5043,4.5273,4.5043,4.5158,198384.4144
2006-10-02 10:00:00,11.81,11.85,11.78,11.84,382038.4889522452,4.5158,4.5311,4.5043,4.5273,382038.489
2006-10-02 10:05:00,11.84,11.85,11.78,11.78,260156.8068424804,4.5273,4.5311,4.5043,4.5043,260156.8068
2006-10-02 10:10:00,11.78,11.81,11.78,11.79,321454.0270848182,4.5043,4.5158,4.5043,4.5082,321454.0271
2006-10-02 10:15:00,11.79,11.8,11.79,11.79,158469.94535519127,4.5082,4.512,4.5082,4.5082,158469.9454
2006-10-02 10:20:00,11.79,11.81,11.79,11.8,283202.6609645997,4.5082,4.5158,4.5082,4.512,283202.661
2006-10-02 10:25:00,11.79,11.82,11.79,11.81,168210.97647897364,4.5082,4.5196,4.5082,4.5158,168210.9765
2006-10-02 10:30:00,11.82,11.82,11.8,11.81,150629.6032311713,4.5196,4.5196,4.512,4.5158,150629.6032
2006-10-02 10:35:00,11.81,11.81,11.76,11.78,360893.3238298884,4.5158,4.5158,4.4967,4.5043,360893.3238
2006-10-02 10:40:00,11.78,11.79,11.77,11.77,234259.9192207175,4.5043,4.5082,4.5005,4.5005,234259.9192
2006-10-02 10:45:00,11.78,11.8,11.77,11.77,368733.6659539083,4.5043,4.512,4.5005,4.5005,368733.666
2006-10-02 10:50:00,11.77,11.79,11.76,11.78,255405.0843430744,4.5005,4.5082,4.4967,4.5043,255405.0843
2006-10-02 10:55:00,11.78,11.79,11.77,11.79,469707.76906628656,4.5043,4.5082,4.5005,4.5082,469707.7691
2006-10-02 11:00:00,11.79,11.79,11.77,11.79,316702.3045854122,4.5082,4.5082,4.5005,4.5082,316702.3046
2006-10-02 11:05:00,11.79,11.8,11.77,11.79,417201.23544784985,4.5082,4.512,4.5005,4.5082,417201.2354
2006-10-02 11:10:00,11.79,11.79,11.79,11.79,263007.84034212405,4.5082,4.5082,4.5082,4.5082,263007.8403
2006-10-02 11:15:00,11.79,11.8,11.77,11.8,298645.7590876693,4.5082,4.512,4.5005,4.512,298645.7591
2006-10-02 11:20:00,11.8,11.81,11.79,11.81,129009.26585887384,4.512,4.5158,4.5082,4.5158,129009.2659
2006-10-02 11:25:00,11.81,11.87,11.8,11.86,389878.83107626514,4.5158,4.5387,4.512,4.5349,389878.8311
2006-10-02 11:30:00,11.86,11.91,11.86,11.89,657875.9800427655,4.5349,4.554,4.5349,4.5464,657875.98
2006-10-02 11:35:00,11.89,11.92,11.87,11.9,348063.6730814921,4.5464,4.5579,4.5387,4.5502,348063.6731
2006-10-02 11:40:00,11.91,11.92,11.89,11.89,585649.7980517938,4.554,4.5579,4.5464,4.5464,585649.7981
2006-10-02 11:45:00,11.89,11.91,11.88,11.9,368971.2520788786,4.5464,4.554,4.5426,4.5502,368971.2521
2006-10-02 11:50:00,11.9,11.92,11.9,11.91,210263.72059871705,4.5502,4.5579,4.5502,4.554,210263.7206
2006-10-02 11:55:00,11.92,11.92,11.89,11.9,248039.914468995,4.5579,4.5579,4.5464,4.5502,248039.9145
2006-10-02 12:00:00,11.9,11.91,11.9,11.91,219529.5794725588,4.5502,4.554,4.5502,4.554,219529.5795
2006-10-02 12:05:00,11.91,11.92,11.89,11.91,447849.8455690188,4.554,4.5579,4.5464,4.554,447849.8456
2006-10-02 12:10:00,11.9,11.91,11.88,11.88,193870.27797576625,4.5502,4.554,4.5426,4.5426,193870.278
2006-10-02 12:15:00,11.88,11.88,11.85,11.86,250415.77571869805,4.5426,4.5426,4.5311,4.5349,250415.7757
2006-10-02 12:20:00,11.86,11.86,11.83,11.84,186980.28035162747,4.5349,4.5349,4.5235,4.5273,186980.2804
2006-10-02 12:25:00,11.83,11.84,11.79,11.79,363506.7712045616,4.5235,4.5273,4.5082,4.5082,363506.7712
2006-10-02 12:30:00,11.79,11.82,11.79,11.81,179377.5243525778,4.5082,4.5196,4.5082,4.5158,179377.5244
2006-10-02 12:35:00,11.81,11.84,11.81,11.82,279638.8690900452,4.5158,4.5273,4.5158,4.5196,279638.8691
2006-10-02 12:40:00,11.82,11.84,11.82,11.82,280114.04133998574,4.5196,4.5273,4.5196,4.5196,280114.0413
2006-10-02 12:45:00,11.82,11.84,11.82,11.83,175576.146353053,4.5196,4.5273,4.5196,4.5235,175576.1464
2006-10-02 12:50:00,11.82,11.83,11.81,11.82,72463.76811594203,4.5196,4.5235,4.5158,4.5196,72463.7681
2006-10-02 12:55:00,11.82,11.83,11.81,11.81,239011.6417201236,4.5196,4.5235,4.5158,4.5158,239011.6417
2006-10-02 13:00:00,11.81,11.82,11.81,11.81,80304.11023996198,4.5158,4.5196,4.5158,4.5158,80304.1102
2006-10-02 13:05:00,11.81,11.83,11.81,11.83,174150.62960323118,4.5158,4.5235,4.5158,4.5235,174150.6296
2006-10-02 13:10:00,11.83,11.83,11.81,11.81,232359.2302209551,4.5235,4.5235,4.5158,4.5158,232359.2302
2006-10-02 13:15:00,11.81,11.81,11.81,11.81,348538.84533143265,4.5158,4.5158,4.5158,4.5158,348538.8453
2006-10-02 13:20:00,11.81,11.81,11.79,11.79,270610.5963411737,4.5158,4.5158,4.5082,4.5082,270610.5963
2006-10-02 13:25:00,11.79,11.81,11.79,11.8,191019.2444761226,4.5082,4.5158,4.5082,4.512,191019.2445
2006-10-02 13:30:00,11.8,11.8,11.79,11.8,62722.73699215966,4.512,4.512,4.5082,4.512,62722.737
2006-10-02 13:35:00,11.8,11.8,11.77,11.77,417676.4076977905,4.512,4.512,4.5005,4.5005,417676.4077
2006-10-02 13:40:00,11.77,11.77,11.68,11.68,902827.2748871468,4.5005,4.5005,4.4661,4.4661,902827.2749
2006-10-02 13:45:00,11.68,11.7,11.6,11.61,1109764.7897362795,4.4661,4.4737,4.4355,4.4393,1109764.7897
2006-10-02 13:50:00,11.61,11.65,11.57,11.62,874554.5260156807,4.4393,4.4546,4.424,4.4432,874554.526
2006-10-02 13:55:00,11.62,11.63,11.53,11.6,760988.3582798765,4.4432,4.447,4.4087,4.4355,760988.3583
2006-10-02 14:00:00,11.6,11.6,11.54,11.59,677120.4561653599,4.4355,4.4355,4.4126,4.4317,677120.4562
2006-10-02 14:05:00,11.59,11.6,11.56,11.59,411023.996198622,4.4317,4.4355,4.4202,4.4317,411023.9962
2006-10-02 14:10:00,11.58,11.62,11.57,11.62,538370.1591827037,4.4279,4.4432,4.424,4.4432,538370.1592
2006-10-02 14:15:00,11.61,11.63,11.6,11.63,373722.9745782847,4.4393,4.447,4.4355,4.447,373722.9746
2006-10-02 14:20:00,11.63,11.63,11.56,11.57,566167.735804229,4.447,4.447,4.4202,4.424,566167.7358
2006-10-02 14:25:00,11.56,11.59,11.53,11.58,425041.5775718698,4.4202,4.4317,4.4087,4.4279,425041.5776
2006-10-02 14:30:00,11.58,11.61,11.57,11.61,317177.47683535283,4.4279,4.4393,4.424,4.4393,317177.4768
2006-10-02 14:35:00,11.61,11.64,11.58,11.64,220004.7517224994,4.4393,4.4508,4.4279,4.4508,220004.7517
2006-10-02 14:40:00,11.64,11.65,11.6,11.64,419339.5105725826,4.4508,4.4546,4.4355,4.4508,419339.5106
2006-10-02 14:45:00,11.63,11.65,11.63,11.63,416488.4770729389,4.447,4.4546,4.447,4.447,416488.4771
2006-10-02 14:50:00,11.63,11.63,11.6,11.6,336421.9529579473,4.447,4.447,4.4355,4.4355,336421.953
2006-10-02 14:55:00,11.6,11.6,11.57,11.6,205749.5842242813,4.4355,4.4355,4.424,4.4355,205749.5842
2006-10-02 15:00:00,11.6,11.62,11.59,11.6,264433.3570919458,4.4355,4.4432,4.4317,4.4355,264433.3571
2006-10-02 15:05:00,11.6,11.61,11.57,11.59,471846.04419101926,4.4355,4.4393,4.424,4.4317,471846.0442
2006-10-02 15:10:00,11.59,11.59,11.57,11.59,264670.9432169161,4.4317,4.4317,4.424,4.4317,264670.9432
2006-10-02 15:15:00,11.58,11.6,11.57,11.6,264433.3570919458,4.4279,4.4355,4.424,4.4355,264433.3571
2006-10-02 15:20:00,11.6,11.6,11.57,11.58,280351.6274649561,4.4355,4.4355,4.424,4.4279,280351.6275
2006-10-02 15:25:00,11.58,11.62,11.58,11.62,197671.65597529104,4.4279,4.4432,4.4279,4.4432,197671.656
2006-10-02 15:30:00,11.61,11.63,11.58,11.6,267759.5628415301,4.4393,4.447,4.4279,4.4355,267759.5628
2006-10-02 15:35:00,11.6,11.6,11.59,11.6,316702.3045854122,4.4355,4.4355,4.4317,4.4355,316702.3046
2006-10-02 15:40:00,11.6,11.6,11.57,11.57,539795.6759325255,4.4355,4.4355,4.424,4.424,539795.6759
2006-10-02 15:45:00,11.57,11.59,11.57,11.58,190544.072226182,4.424,4.4317,4.424,4.4279,190544.0722
2006-10-02 15:50:00,11.59,11.59,11.55,11.56,756711.808030411,4.4317,4.4317,4.4164,4.4202,756711.808
2006-10-02 15:55:00,11.56,11.57,11.53,11.55,1250178.1895937277,4.4202,4.424,4.4087,4.4164,1250178.1896
2006-10-03 09:30:00,11.58,11.59,11.41,11.41,1578284.6281777143,4.4279,4.4317,4.3629,4.3629,1578284.6282
2006-10-03 09:35:00,11.41,11.48,11.36,11.47,745782.8462817771,4.3629,4.3896,4.3437,4.3858,745782.8463
2006-10-03 09:40:00,11.47,11.53,11.45,11.46,411499.1684485626,4.3858,4.4087,4.3782,4.382,411499.1684
2006-10-03 09:45:00,11.45,11.49,11.44,11.46,469470.1829413162,4.3782,4.3934,4.3743,4.382,469470.1829
2006-10-03 09:50:00,11.46,11.47,11.44,11.44,260631.979092421,4.382,4.3858,4.3743,4.3743,260631.9791
2006-10-03 09:55:00,11.44,11.49,11.44,11.48,387027.7975766215,4.3743,4.3934,4.3743,4.3896,387027.7976
2006-10-03 10:00:00,11.49,11.49,11.46,11.49,305298.17058683775,4.3934,4.3934,4.382,4.3934,305298.1706
2006-10-03 10:05:00,11.49,11.55,11.49,11.53,442385.36469470186,4.3934,4.4164,4.3934,4.4087,442385.3647
2006-10-03 10:10:00,11.53,11.53,11.48,11.49,348063.6730814921,4.4087,4.4087,4.3896,4.3934,348063.6731
2006-10-03 10:15:00,11.5,11.5,11.47,11.48,298408.17296269897,4.3973,4.3973,4.3858,4.3896,298408.173
2006-10-03 10:20:00,11.48,11.49,11.46,11.47,293418.86433832266,4.3896,4.3934,4.382,4.3858,293418.8643
2006-10-03 10:25:00,11.47,11.61,11.46,11.58,747921.1214065099,4.3858,4.4393,4.382,4.4279,747921.1214
2006-10-03 10:30:00,11.57,11.6,11.55,11.6,481111.903064861,4.424,4.4355,4.4164,4.4355,481111.9031
2006-10-03 10:35:00,11.6,11.61,11.57,11.57,368496.079828938,4.4355,4.4393,4.424,4.424,368496.0798
2006-10-03 10:40:00,11.57,11.59,11.55,11.55,257305.7733428368,4.424,4.4317,4.4164,4.4164,257305.7733
2006-10-03 10:45:00,11.55,11.57,11.54,11.56,331907.81658351154,4.4164,4.424,4.4126,4.4202,331907.8166
2006-10-03 10:50:00,11.56,11.57,11.55,11.57,113328.58161083392,4.4202,4.424,4.4164,4.424,113328.5816
2006-10-03 10:55:00,11.57,11.57,11.56,11.57,331670.23045854125,4.424,4.424,4.4202,4.424,331670.2305
2006-10-03 11:00:00,11.57,11.57,11.53,11.53,506058.4461867427,4.424,4.424,4.4087,4.4087,506058.4462
2006-10-03 11:05:00,11.53,11.53,11.52,11.53,121644.09598479448,4.4087,4.4087,4.4049,4.4087,121644.096
2006-10-03 11:10:00,11.53,11.55,11.53,11.55,141126.15823235924,4.4087,4.4164,4.4087,4.4164,141126.1582
2006-10-03 11:15:00,11.55,11.6,11.55,11.59,358517.4625801853,4.4164,4.4355,4.4164,4.4317,358517.4626
2006-10-03 11:20:00,11.59,11.66,11.59,11.65,342599.19220717513,4.4317,4.4584,4.4317,4.4546,342599.1922
2006-10-03 11:25:00,11.65,11.68,11.65,11.68,449988.1206937515,4.4546,4.4661,4.4546,4.4661,449988.1207
2006-10-03 11:30:00,11.68,11.7,11.68,11.68,420289.8550724638,4.4661,4.4737,4.4661,4.4661,420289.8551
2006-10-03 11:35:00,11.68,11.71,11.68,11.71,288191.969588976,4.4661,4.4776,4.4661,4.4776,288191.9696
2006-10-03 11:40:00,11.71,11.71,11.68,11.7,293894.03658826323,4.4776,4.4776,4.4661,4.4737,293894.0366
2006-10-03 11:45:00,11.7,11.73,11.7,11.7,279401.2829650748,4.4737,4.4852,4.4737,4.4737,279401.283
2006-10-03 11:50:00,11.7,11.72,11.68,11.71,456878.1183178903,4.4737,4.4814,4.4661,4.4776,456878.1183
2006-10-03 11:55:00,11.71,11.73,11.68,11.68,267046.8044666192,4.4776,4.4852,4.4661,4.4661,267046.8045
2006-10-03 12:00:00,11.68,11.75,11.68,11.75,525065.3361843668,4.4661,4.4929,4.4661,4.4929,525065.3362
2006-10-03 12:05:00,11.75,11.78,11.74,11.76,602993.5851746259,4.4929,4.5043,4.489,4.4967,602993.5852
2006-10-03 12:10:00,11.76,11.8,11.76,11.78,534331.1950582087,4.4967,4.512,4.4967,4.5043,534331.1951
2006-10-03 12:15:00,11.78,11.82,11.78,11.8,388453.31432644336,4.5043,4.5196,4.5043,4.512,388453.3143
2006-10-03 12:20:00,11.8,11.81,11.79,11.79,218341.64884770729,4.512,4.5158,4.5082,4.5082,218341.6488
2006-10-03 12:25:00,11.79,11.8,11.77,11.8,242813.0197196484,4.5082,4.512,4.5005,4.512,242813.0197
2006-10-03 12:30:00,11.8,11.82,11.79,11.81,289379.9002138275,4.512,4.5196,4.5082,4.5158,289379.9002
2006-10-03 12:35:00,11.81,11.81,11.78,11.79,176526.4908529342,4.5158,4.5158,4.5043,4.5082,176526.4909
2006-10-03 12:40:00,11.79,11.81,11.79,11.79,185792.34972677595,4.5082,4.5158,4.5082,4.5082,185792.3497
2006-10-03 12:45:00,11.79,11.81,11.79,11.79,109289.6174863388,4.5082,4.5158,4.5082,4.5082,109289.6175
2006-10-03 12:50:00,11.79,11.8,11.79,11.79,89332.38298883346,4.5082,4.512,4.5082,4.5082,89332.383
2006-10-03 12:55:00,11.79,11.81,11.79,11.81,243525.7780945593,4.5082,4.5158,4.5082,4.5158,243525.7781
2006-10-03 13:00:00,11.81,11.84,11.81,11.82,454739.8431931575,4.5158,4.5273,4.5158,4.5196,454739.8432
2006-10-03 13:05:00,11.82,11.84,11.79,11.79,227369.9215965788,4.5196,4.5273,4.5082,4.5082,227369.9216
2006-10-03 13:10:00,11.79,11.81,11.79,11.81,122594.4404846757,4.5082,4.5158,4.5082,4.5158,122594.4405
2006-10-03 13:15:00,11.8,11.82,11.79,11.8,199572.34497505345,4.512,4.5196,4.5082,4.512,199572.345
2006-10-03 13:20:00,11.8,11.81,11.79,11.8,189593.7277263008,4.512,4.5158,4.5082,4.512,189593.7277
2006-10-03 13:25:00,11.79,11.79,11.76,11.76,356141.6013304823,4.5082,4.5082,4.4967,4.4967,356141.6013
2006-10-03 13:30:00,11.76,11.79,11.76,11.78,138275.1247327156,4.4967,4.5082,4.4967,4.5043,138275.1247
2006-10-03 13:35:00,11.78,11.79,11.77,11.78,136849.6079828938,4.5043,4.5082,4.5005,4.5043,136849.608
2006-10-03 13:40:00,11.78,11.79,11.76,11.76,408648.134948919,4.5043,4.5082,4.4967,4.4967,408648.1349
2006-10-03 13:45:00,11.76,11.79,11.75,11.79,355428.8429555714,4.4967,4.5082,4.4929,4.5082,355428.843
2006-10-03 13:50:00,11.78,11.81,11.78,11.8,507008.7906866239,4.5043,4.5158,4.5043,4.512,507008.7907
2006-10-03 13:55:00,11.8,11.81,11.8,11.81,340936.089332383,4.512,4.5158,4.512,4.5158,340936.0893
2006-10-03 14:00:00,11.81,11.84,11.81,11.83,606319.79092421,4.5158,4.5273,4.5158,4.5235,606319.7909
2006-10-03 14:05:00,11.84,11.84,11.81,11.83,376811.59420289856,4.5273,4.5273,4.5158,4.5235,376811.5942
2006-10-03 14:10:00,11.82,11.86,11.82,11.85,1404133.9985744832,4.5196,4.5349,4.5196,4.5311,1404133.9986
2006-10-03 14:15:00,11.85,11.89,11.84,11.89,695414.5877880732,4.5311,4.5464,4.5273,4.5464,695414.5878
2006-10-03 14:20:00,11.89,11.9,11.87,11.88,576383.939177952,4.5464,4.5502,4.5387,4.5426,576383.9392
2006-10-03 14:25:00,11.88,11.88,11.84,11.85,422428.1301971965,4.5426,4.5426,4.5273,4.5311,422428.1302
2006-10-03 14:30:00,11.85,11.86,11.83,11.86,382513.6612021858,4.5311,4.5349,4.5235,4.5349,382513.6612
2006-10-03 14:35:00,11.86,11.87,11.84,11.86,245664.053219292,4.5349,4.5387,4.5273,4.5349,245664.0532
2006-10-03 14:40:00,11.86,11.87,11.85,11.87,256355.4288429556,4.5349,4.5387,4.5311,4.5387,256355.4288
2006-10-03 14:45:00,11.87,11.87,11.86,11.87,238298.88334521264,4.5387,4.5387,4.5349,4.5387,238298.8833
2006-10-03 14:50:00,11.87,11.89,11.86,11.87,193395.1057258256,4.5387,4.5464,4.5349,4.5387,193395.1057
2006-10-03 14:55:00,11.86,11.89,11.86,11.88,319790.92421002616,4.5349,4.5464,4.5349,4.5426,319790.9242
2006-10-03 15:00:00,11.88,11.9,11.87,11.88,607032.5492991209,4.5426,4.5502,4.5387,4.5426,607032.5493
2006-10-03 15:05:00,11.88,11.89,11.87,11.89,406747.4459491566,4.5426,4.5464,4.5387,4.5464,406747.4459
2006-10-03 15:10:00,11.89,11.93,11.89,11.92,627702.5421715372,4.5464,4.5617,4.5464,4.5579,627702.5422
2006-10-03 15:15:00,11.92,11.94,11.9,11.93,882632.454264671,4.5579,4.5655,4.5502,4.5617,882632.4543
2006-10-03 15:20:00,11.93,11.97,11.92,11.92,576146.3530529817,4.5617,4.577,4.5579,4.5579,576146.3531
2006-10-03 15:25:00,11.92,11.93,11.9,11.9,619624.613922547,4.5579,4.5617,4.5502,4.5502,619624.6139
2006-10-03 15:30:00,11.9,11.93,11.9,11.93,456640.5321929199,4.5502,4.5617,4.5502,4.5617,456640.5322
2006-10-03 15:35:00,11.93,11.94,11.9,11.92,401520.55119980994,4.5617,4.5655,4.5502,4.5579,401520.5512
2006-10-03 15:40:00,11.92,11.92,11.86,11.86,663102.8747921122,4.5579,4.5579,4.5349,4.5349,663102.8748
2006-10-03 15:45:00,11.86,11.86,11.83,11.85,1002138.2751247328,4.5349,4.5349,4.5235,4.5311,1002138.2751
2006-10-03 15:50:00,11.85,11.88,11.84,11.88,670230.4585412212,4.5311,4.5426,4.5273,4.5426,670230.4585
2006-10-03 15:55:00,11.88,11.89,11.85,11.85,936564.5046329296,4.5426,4.5464,4.5311,4.5311,936564.5046
2006-10-04 09:30:00,11.97,12.04,11.93,11.98,1594678.0708006653,4.577,4.6037,4.5617,4.5808,1594678.0708
2006-10-04 09:35:00,11.98,12.0,11.95,11.97,827274.8871465906,4.5808,4.5885,4.5693,4.577,827274.8871
2006-10-04 09:40:00,11.97,12.04,11.97,12.03,921596.5787598004,4.577,4.6037,4.577,4.5999,921596.5788
2006-10-04 09:45:00,12.02,12.03,11.99,11.99,459729.1518175339,4.5961,4.5999,4.5846,4.5846,459729.1518
2006-10-04 09:50:00,11.99,12.03,11.99,12.0,478736.041815158,4.5846,4.5999,4.5846,4.5885,478736.0418
2006-10-04 09:55:00,12.0,12.02,11.98,12.0,391541.93395105726,4.5885,4.5961,4.5808,4.5885,391541.934
2006-10-04 10:00:00,12.0,12.01,11.97,11.98,661202.1857923497,4.5885,4.5923,4.577,4.5808,661202.1858
2006-10-04 10:05:00,11.98,12.1,11.97,12.1,865288.6671418389,4.5808,4.6267,4.577,4.6267,865288.6671
2006-10-04 10:10:00,12.09,12.12,12.07,12.08,1086718.9356141605,4.6229,4.6343,4.6152,4.619,1086718.9356
2006-10-04 10:15:00,12.08,12.16,12.07,12.16,996673.7942504158,4.619,4.6496,4.6152,4.6496,996673.7943
2006-10-04 10:20:00,12.16,12.19,12.14,12.16,1115942.028985507,4.6496,4.6611,4.642,4.6496,1115942.029
2006-10-04 10:25:00,12.15,12.22,12.14,12.21,1832976.9541458776,4.6458,4.6726,4.642,4.6688,1832976.9541
2006-10-04 10:30:00,12.21,12.28,12.21,12.27,1409598.4794488002,4.6688,4.6955,4.6688,4.6917,1409598.4794
2006-10-04 10:35:00,12.27,12.28,12.22,12.24,1208363.0315989547,4.6917,4.6955,4.6726,4.6802,1208363.0316
2006-10-04 10:40:00,12.24,12.27,12.19,12.19,727013.5424091233,4.6802,4.6917,4.6611,4.6611,727013.5424
2006-10-04 10:45:00,12.19,12.21,12.18,12.2,600617.7239249228,4.6611,4.6688,4.6573,4.6649,600617.7239
2006-10-04 10:50:00,12.2,12.25,12.2,12.24,659063.910667617,4.6649,4.684,4.6649,4.6802,659063.9107
2006-10-04 10:55:00,12.24,12.28,12.23,12.28,804466.6191494417,4.6802,4.6955,4.6764,4.6955,804466.6191
2006-10-04 11:00:00,12.28,12.3,12.26,12.26,1168923.734853885,4.6955,4.7032,4.6879,4.6879,1168923.7349
2006-10-04 11:05:00,12.26,12.29,12.24,12.27,605844.6186742694,4.6879,4.6993,4.6802,4.6917,605844.6187
2006-10-04 11:10:00,12.27,12.29,12.26,12.26,455927.77381800907,4.6917,4.6993,4.6879,4.6879,455927.7738
2006-10-04 11:15:00,12.26,12.33,12.25,12.32,837015.918270373,4.6879,4.7146,4.684,4.7108,837015.9183
2006-10-04 11:20:00,12.32,12.41,12.32,12.38,1735329.0567830838,4.7108,4.7452,4.7108,4.7338,1735329.0568
2006-10-04 11:25:00,12.38,12.4,12.34,12.4,890472.796388691,4.7338,4.7414,4.7185,4.7414,890472.7964
2006-10-04 11:30:00,12.4,12.42,12.37,12.41,1053219.2919933477,4.7414,4.7491,4.7299,4.7452,1053219.292
2006-10-04 11:35:00,12.41,12.45,12.4,12.44,2347588.5008315514,4.7452,4.7605,4.7414,4.7567,2347588.5008
2006-10-04 11:40:00,12.44,12.47,12.44,12.45,939415.5381325732,4.7567,4.7682,4.7567,4.7605,939415.5381
2006-10-04 11:45:00,12.45,12.46,12.42,12.44,811119.0306486101,4.7605,4.7643,4.7491,4.7567,811119.0306
2006-10-04 11:50:00,12.44,12.48,12.42,12.48,1030173.4378712284,4.7567,4.772,4.7491,4.772,1030173.4379
2006-10-04 11:55:00,12.48,12.5,12.46,12.48,1383464.005702067,4.772,4.7796,4.7643,4.772,1383464.0057
2006-10-04 12:00:00,12.48,12.51,12.45,12.49,1125207.8878593491,4.772,4.7835,4.7605,4.7758,1125207.8879
2006-10-04 12:05:00,12.49,12.53,12.47,12.48,1791636.9684010453,4.7758,4.7911,4.7682,4.772,1791636.9684
2006-10-04 12:10:00,12.48,12.48,12.43,12.46,1480874.3169398909,4.772,4.772,4.7529,4.7643,1480874.3169
2006-10-04 12:15:00,12.47,12.48,12.44,12.46,1289142.3140888573,4.7682,4.772,4.7567,4.7643,1289142.3141
2006-10-04 12:20:00,12.46,12.46,12.38,12.39,1027797.5766215252,4.7643,4.7643,4.7338,4.7376,1027797.5766
2006-10-04 12:25:00,12.4,12.42,12.37,12.42,847707.2938940366,4.7414,4.7491,4.7299,4.7491,847707.2939
2006-10-04 12:30:00,12.42,12.43,12.34,12.35,800427.6550249466,4.7491,4.7529,4.7185,4.7223,800427.655
2006-10-04 12:35:00,12.35,12.37,12.32,12.32,712995.9610358755,4.7223,4.7299,4.7108,4.7108,712995.961
2006-10-04 12:40:00,12.32,12.38,12.32,12.36,472321.21644095983,4.7108,4.7338,4.7108,4.7261,472321.2164
2006-10-04 12:45:00,12.37,12.42,12.36,12.41,653599.4297933001,4.7299,4.7491,4.7261,4.7452,653599.4298
2006-10-04 12:50:00,12.4,12.41,12.37,12.37,336897.12520788785,4.7414,4.7452,4.7299,4.7299,336897.1252
2006-10-04 12:55:00,12.37,12.37,12.34,12.35,320266.09645996673,4.7299,4.7299,4.7185,4.7223,320266.0965
2006-10-04 13:00:00,12.35,12.36,12.34,12.34,503920.17106201,4.7223,4.7261,4.7185,4.7185,503920.1711
2006-10-04 13:05:00,12.34,12.35,12.32,12.33,771204.5616535995,4.7185,4.7223,4.7108,4.7146,771204.5617
2006-10-04 13:10:00,12.33,12.36,12.32,12.35,425041.5775718698,4.7146,4.7261,4.7108,4.7223,425041.5776
2006-10-04 13:15:00,12.35,12.35,12.32,12.34,444048.467569494,4.7223,4.7223,4.7108,4.7185,444048.4676
2006-10-04 13:20:00,12.34,12.34,12.32,12.34,315276.7878355904,4.7185,4.7185,4.7108,4.7185,315276.7878
2006-10-04 13:25:00,12.34,12.42,12.34,12.41,726300.7840342125,4.7185,4.7491,4.7185,4.7452,726300.784
2006-10-04 13:30:00,12.41,12.48,12.39,12.45,1230696.127346163,4.7452,4.772,4.7376,4.7605,1230696.1273
2006-10-04 13:35:00,12.45,12.47,12.44,12.44,389403.65882632456,4.7605,4.7682,4.7567,4.7567,389403.6588
2006-10-04 13:40:00,12.44,12.48,12.43,12.48,738655.2625326681,4.7567,4.772,4.7529,4.772,738655.2625
2006-10-04 13:45:00,12.48,12.49,12.46,12.46,746020.4324067475,4.772,4.7758,4.7643,4.7643,746020.4324
2006-10-04 13:50:00,12.46,12.48,12.45,12.47,651223.5685435971,4.7643,4.772,4.7605,4.7682,651223.5685
2006-10-04 13:55:00,12.47,12.52,12.46,12.5,1057971.0144927537,4.7682,4.7873,4.7643,4.7796,1057971.0145
2006-10-04 14:00:00,12.5,12.52,12.49,12.49,512235.68543597055,4.7796,4.7873,4.7758,4.7758,512235.6854
2006-10-04 14:05:00,12.49,12.51,12.47,12.5,769541.4587788073,4.7758,4.7835,4.7682,4.7796,769541.4588
2006-10-04 14:10:00,12.5,12.54,12.5,12.53,847707.2938940366,4.7796,4.7949,4.7796,4.7911,847707.2939
2006-10-04 14:15:00,12.53,12.54,12.49,12.5,820860.0617723925,4.7911,4.7949,4.7758,4.7796,820860.0618
2006-10-04 14:20:00,12.5,12.5,12.47,12.48,610358.7550487051,4.7796,4.7796,4.7682,4.772,610358.755
2006-10-04 14:25:00,12.48,12.5,12.48,12.5,417438.8215728201,4.772,4.7796,4.772,4.7796,417438.8216
2006-10-04 14:30:00,12.5,12.54,12.49,12.54,766690.4252791638,4.7796,4.7949,4.7758,4.7949,766690.4253
2006-10-04 14:35:00,12.53,12.54,12.52,12.52,564979.8051793776,4.7911,4.7949,4.7873,4.7873,564979.8052
2006-10-04 14:40:00,12.52,12.54,12.5,12.51,654312.188168211,4.7873,4.7949,4.7796,4.7835,654312.1882
2006-10-04 14:45:00,12.51,12.55,12.48,12.54,861724.8752672845,4.7835,4.7988,4.772,4.7949,861724.8753
2006-10-04 14:50:00,12.54,12.55,12.53,12.54,554763.6018056546,4.7949,4.7988,4.7911,4.7949,554763.6018
2006-10-04 14:55:00,12.54,12.54,12.5,12.5,622238.0612972203,4.7949,4.7949,4.7796,4.7796,622238.0613
2006-10-04 15:00:00,12.5,12.5,12.45,12.45,735804.2290330245,4.7796,4.7796,4.7605,4.7605,735804.229
2006-10-04 15:05:00,12.45,12.47,12.44,12.45,540746.0204324068,4.7605,4.7682,4.7567,4.7605,540746.0204
2006-10-04 15:10:00,12.45,12.48,12.45,12.48,379662.6277025422,4.7605,4.772,4.7605,4.772,379662.6277
2006-10-04 15:15:00,12.48,12.5,12.48,12.49,425991.92207175103,4.772,4.7796,4.772,4.7758,425991.9221
2006-10-04 15:20:00,12.49,12.5,12.47,12.49,695652.1739130435,4.7758,4.7796,4.7682,4.7758,695652.1739
2006-10-04 15:25:00,12.49,12.52,12.49,12.52,614397.7191732003,4.7758,4.7873,4.7758,4.7873,614397.7192
2006-10-04 15:30:00,12.52,12.56,12.51,12.54,1137799.952482775,4.7873,4.8026,4.7835,4.7949,1137799.9525
2006-10-04 15:35:00,12.54,12.56,12.52,12.56,1296032.311712996,4.7949,4.8026,4.7873,4.8026,1296032.3117
2006-10-04 15:40:00,12.56,12.56,12.55,12.56,1074364.4571157044,4.8026,4.8026,4.7988,4.8026,1074364.4571
2006-10-04 15:45:00,12.56,12.59,12.56,12.59,1613209.7885483487,4.8026,4.8141,4.8026,4.8141,1613209.7885
2006-10-04 15:50:00,12.59,12.61,12.53,12.54,1760750.7721549063,4.8141,4.8217,4.7911,4.7949,1760750.7722
2006-10-04 15:55:00,12.54,12.58,12.53,12.58,2187693.0387265384,4.7949,4.8102,4.7911,4.8102,2187693.0387
2006-10-05 09:30:00,12.63,12.66,12.56,12.65,2343549.536707056,4.8293,4.8408,4.8026,4.837,2343549.5367
2006-10-05 09:35:00,12.64,12.65,12.57,12.6,828225.2316464719,4.8332,4.837,4.8064,4.8179,828225.2316
2006-10-05 09:40:00,12.6,12.62,12.56,12.62,724162.5089094797,4.8179,4.8255,4.8026,4.8255,724162.5089
2006-10-05 09:45:00,12.62,12.74,12.6,12.72,1618436.6832976954,4.8255,4.8714,4.8179,4.8638,1618436.6833
2006-10-05 09:50:00,12.73,12.78,12.7,12.78,1699691.1380375386,4.8676,4.8867,4.8561,4.8867,1699691.138
2006-10-05 09:55:00,12.78,12.84,12.74,12.83,1800902.8272748871,4.8867,4.9096,4.8714,4.9058,1800902.8273
2006-10-05 10:00:00,12.83,12.87,12.7,12.72,2018056.545497743,4.9058,4.9211,4.8561,4.8638,2018056.5455
2006-10-05 10:05:00,12.72,12.75,12.68,12.7,924922.7845093848,4.8638,4.8752,4.8485,4.8561,924922.7845
2006-10-05 10:10:00,12.7,12.82,12.67,12.67,790211.4516512236,4.8561,4.902,4.8446,4.8446,790211.4517
2006-10-05 10:15:00,12.67,12.77,12.62,12.66,1013067.2368733666,4.8446,4.8829,4.8255,4.8408,1013067.2369
2006-10-05 10:20:00,12.66,12.69,12.66,12.66,460917.0824423854,4.8408,4.8523,4.8408,4.8408,460917.0824
2006-10-05 10:25:00,12.66,12.67,12.6,12.61,573770.4918032787,4.8408,4.8446,4.8179,4.8217,573770.4918
2006-10-05 10:30:00,12.61,12.63,12.59,12.62,697552.8629128059,4.8217,4.8293,4.8141,4.8255,697552.8629
2006-10-05 10:35:00,12.62,12.64,12.6,12.61,496792.5873129009,4.8255,4.8332,4.8179,4.8217,496792.5873
2006-10-05 10:40:00,12.61,12.65,12.6,12.63,248990.2589688762,4.8217,4.837,4.8179,4.8293,248990.259
2006-10-05 10:45:00,12.63,12.73,12.62,12.73,782608.695652174,4.8293,4.8676,4.8255,4.8676,782608.6957
2006-10-05 10:50:00,12.72,12.75,12.7,12.72,706818.7217866477,4.8638,4.8752,4.8561,4.8638,706818.7218
2006-10-05 10:55:00,12.73,12.78,12.72,12.77,574720.83630316,4.8676,4.8867,4.8638,4.8829,574720.8363
2006-10-05 11:00:00,12.76,12.77,12.67,12.69,776669.0425279164,4.8791,4.8829,4.8446,4.8523,776669.0425
2006-10-05 11:05:00,12.69,12.72,12.69,12.71,331432.6443335709,4.8523,4.8638,4.8523,4.8599,331432.6443
2006-10-05 11:10:00,12.71,12.73,12.7,12.73,895937.2772630078,4.8599,4.8676,4.8561,4.8676,895937.2773
2006-10-05 11:15:00,12.73,12.74,12.72,12.72,260156.8068424804,4.8676,4.8714,4.8638,4.8638,260156.8068
2006-10-05 11:20:00,12.73,12.73,12.72,12.73,187693.0387265384,4.8676,4.8676,4.8638,4.8676,187693.0387
2006-10-05 11:25:00,12.73,12.73,12.69,12.69,370159.1827037301,4.8676,4.8676,4.8523,4.8523,370159.1827
2006-10-05 11:30:00,12.69,12.71,12.69,12.7,212401.9957234497,4.8523,4.8599,4.8523,4.8561,212401.9957
2006-10-05 11:35:00,12.7,12.71,12.69,12.7,258018.53171774768,4.8561,4.8599,4.8523,4.8561,258018.5317
2006-10-05 11:40:00,12.7,12.75,12.69,12.73,478736.041815158,4.8561,4.8752,4.8523,4.8676,478736.0418
2006-10-05 11:45:00,12.73,12.74,12.66,12.67,470658.11356616777,4.8676,4.8714,4.8408,4.8446,470658.1136
2006-10-05 11:50:00,12.67,12.69,12.66,12.66,454977.4293181278,4.8446,4.8523,4.8408,4.8408,454977.4293
2006-10-05 11:55:00,12.66,12.67,12.64,12.65,246851.9838441435,4.8408,4.8446,4.8332,4.837,246851.9838
2006-10-05 12:00:00,12.65,12.66,12.64,12.66,172249.94060346877,4.837,4.8408,4.8332,4.8408,172249.9406
2006-10-05 12:05:00,12.66,12.68,12.64,12.66,267521.9767165598,4.8408,4.8485,4.8332,4.8408,267521.9767
2006-10-05 12:10:00,12.66,12.69,12.66,12.69,109527.2036113091,4.8408,4.8523,4.8408,4.8523,109527.2036
2006-10-05 12:15:00,12.69,12.69,12.67,12.68,117605.13186029936,4.8523,4.8523,4.8446,4.8485,117605.1319
2006-10-05 12:20:00,12.68,12.69,12.67,12.69,137799.952482775,4.8485,4.8523,4.8446,4.8523,137799.9525
2006-10-05 12:25:00,12.69,12.69,12.67,12.68,156094.08410548823,4.8523,4.8523,4.8446,4.8485,156094.0841
2006-10-05 12:30:00,12.68,12.69,12.66,12.66,187217.86647659776,4.8485,4.8523,4.8408,4.8408,187217.8665
2006-10-05 12:35:00,12.66,12.67,12.62,12.65,401520.55119980994,4.8408,4.8446,4.8255,4.837,401520.5512
2006-10-05 12:40:00,12.65,12.67,12.64,12.64,317652.6490852934,4.837,4.8446,4.8332,4.8332,317652.6491
2006-10-05 12:45:00,12.65,12.65,12.63,12.64,239724.40009503445,4.837,4.837,4.8293,4.8332,239724.4001
2006-10-05 12:50:00,12.64,12.65,12.63,12.63,111665.4787360418,4.8332,4.837,4.8293,4.8293,111665.4787
2006-10-05 12:55:00,12.63,12.64,12.63,12.64,94084.10548823948,4.8293,4.8332,4.8293,4.8332,94084.1055
2006-10-05 13:00:00,12.64,12.65,12.64,12.64,670230.4585412212,4.8332,4.837,4.8332,4.8332,670230.4585
2006-10-05 13:05:00,12.64,12.66,12.64,12.66,438346.4005702067,4.8332,4.8408,4.8332,4.8408,438346.4006
2006-10-05 13:10:00,12.66,12.66,12.64,12.64,182941.3162271324,4.8408,4.8408,4.8332,4.8332,182941.3162
2006-10-05 13:15:00,12.64,12.69,12.64,12.69,478498.4556901877,4.8332,4.8523,4.8332,4.8523,478498.4557
2006-10-05 13:20:00,12.69,12.71,12.69,12.7,262532.6680921834,4.8523,4.8599,4.8523,4.8561,262532.6681
2006-10-05 13:25:00,12.7,12.73,12.7,12.72,487526.7284390592,4.8561,4.8676,4.8561,4.8638,487526.7284
2006-10-05 13:30:00,12.72,12.73,12.7,12.72,306961.27346162987,4.8638,4.8676,4.8561,4.8638,306961.2735
2006-10-05 13:35:00,12.72,12.73,12.7,12.7,148728.91423140888,4.8638,4.8676,4.8561,4.8561,148728.9142
2006-10-05 13:40:00,12.7,12.71,12.69,12.7,168686.14872891424,4.8561,4.8599,4.8523,4.8561,168686.1487
2006-10-05 13:45:00,12.71,12.72,12.7,12.71,150629.6032311713,4.8599,4.8638,4.8561,4.8599,150629.6032
2006-10-05 13:50:00,12.72,12.72,12.7,12.71,268709.9073414113,4.8638,4.8638,4.8561,4.8599,268709.9073
2006-10-05 13:55:00,12.71,12.71,12.68,12.68,396293.6564504633,4.8599,4.8599,4.8485,4.8485,396293.6565
2006-10-05 14:00:00,12.68,12.69,12.66,12.66,223093.3713471133,4.8485,4.8523,4.8408,4.8408,223093.3713
2006-10-05 14:05:00,12.66,12.67,12.63,12.65,476597.7666904253,4.8408,4.8446,4.8293,4.837,476597.7667
2006-10-05 14:10:00,12.66,12.69,12.65,12.66,301259.2064623426,4.8408,4.8523,4.837,4.8408,301259.2065
2006-10-05 14:15:00,12.66,12.66,12.63,12.64,493228.7954383464,4.8408,4.8408,4.8293,4.8332,493228.7954
2006-10-05 14:20:00,12.63,12.63,12.58,12.61,1264908.5293418863,4.8293,4.8293,4.8102,4.8217,1264908.5293
2006-10-05 14:25:00,12.61,12.64,12.58,12.59,677358.0422903303,4.8217,4.8332,4.8102,4.8141,677358.0423
2006-10-05 14:30:00,12.59,12.66,12.59,12.64,516037.06343549537,4.8141,4.8408,4.8141,4.8332,516037.0634
2006-10-05 14:35:00,12.64,12.65,12.63,12.64,180803.0411023996,4.8332,4.837,4.8293,4.8332,180803.0411
2006-10-05 14:40:00,12.64,12.66,12.64,12.65,220955.0962223806,4.8332,4.8408,4.8332,4.837,220955.0962
2006-10-05 14:45:00,12.65,12.68,12.65,12.66,460679.4963174151,4.837,4.8485,4.837,4.8408,460679.4963
2006-10-05 14:50:00,12.66,12.69,12.64,12.65,324542.6467094322,4.8408,4.8523,4.8332,4.837,324542.6467
2006-10-05 14:55:00,12.65,12.68,12.65,12.67,270135.42409123306,4.837,4.8485,4.837,4.8446,270135.4241
2006-10-05 15:00:00,12.67,12.67,12.62,12.64,298170.5868377287,4.8446,4.8446,4.8255,4.8332,298170.5868
2006-10-05 15:05:00,12.64,12.68,12.64,12.66,272273.6992159658,4.8332,4.8485,4.8332,4.8408,272273.6992
2006-10-05 15:10:00,12.66,12.67,12.64,12.66,773342.8367783321,4.8408,4.8446,4.8332,4.8408,773342.8368
2006-10-05 15:15:00,12.66,12.71,12.66,12.7,494416.72606319794,4.8408,4.8599,4.8408,4.8561,494416.7261
2006-10-05 15:20:00,12.71,12.73,12.69,12.73,828225.2316464719,4.8599,4.8676,4.8523,4.8676,828225.2316
2006-10-05 15:25:00,12.73,12.75,12.72,12.75,748871.465906391,4.8676,4.8752,4.8638,4.8752,748871.4659
2006-10-05 15:30:00,12.75,12.76,12.74,12.76,696602.5184129247,4.8752,4.8791,4.8714,4.8791,696602.5184
2006-10-05 15:35:00,12.76,12.8,12.75,12.76,961273.4616298408,4.8791,4.8944,4.8752,4.8791,961273.4616
2006-10-05 15:40:00,12.76,12.78,12.75,12.75,926823.4735091472,4.8791,4.8867,4.8752,4.8752,926823.4735
2006-10-05 15:45:00,12.75,12.8,12.75,12.8,1283202.6609645998,4.8752,4.8944,4.8752,4.8944,1283202.661
2006-10-05 15:50:00,12.8,12.82,12.78,12.8,2019482.0622475648,4.8944,4.902,4.8867,4.8944,2019482.0622
2006-10-05 15:55:00,12.8,12.82,12.8,12.82,1904015.2055119984,4.8944,4.902,4.8944,4.902,1904015.2055
2006-10-06 09:30:00,12.69,12.69,12.58,12.63,2005464.480874317,4.8523,4.8523,4.8102,4.8293,2005464.4809
2006-10-06 09:35:00,12.62,12.69,12.62,12.68,809455.927773818,4.8255,4.8523,4.8255,4.8485,809455.9278
2006-10-06 09:40:00,12.68,12.73,12.64,12.64,564504.632929437,4.8485,4.8676,4.8332,4.8332,564504.6329
2006-10-06 09:45:00,12.64,12.67,12.63,12.66,394868.1397006415,4.8332,4.8446,4.8293,4.8408,394868.1397
2006-10-06 09:50:00,12.66,12.68,12.65,12.67,290330.2447137087,4.8408,4.8485,4.837,4.8446,290330.2447
2006-10-06 09:55:00,12.67,12.67,12.61,12.65,475409.8360655738,4.8446,4.8446,4.8217,4.837,475409.8361
2006-10-06 10:00:00,12.65,12.66,12.63,12.65,458066.04894274176,4.837,4.8408,4.8293,4.837,458066.0489
2006-10-06 10:05:00,12.65,12.67,12.64,12.66,248752.67284390592,4.837,4.8446,4.8332,4.8408,248752.6728
2006-10-06 10:10:00,12.66,12.71,12.64,12.71,491565.6925635543,4.8408,4.8599,4.8332,4.8599,491565.6926
2006-10-06 10:15:00,12.71,12.72,12.65,12.66,339272.9864575909,4.8599,4.8638,4.837,4.8408,339272.9865
2006-10-06 10:20:00,12.66,12.68,12.64,12.66,305773.3428367783,4.8408,4.8485,4.8332,4.8408,305773.3428
2006-10-06 10:25:00,12.66,12.72,12.64,12.66,727726.3007840342,4.8408,4.8638,4.8332,4.8408,727726.3008
2006-10-06 10:30:00,12.66,12.68,12.65,12.65,346400.57020669995,4.8408,4.8485,4.837,4.837,346400.5702
2006-10-06 10:35:00,12.65,12.67,12.64,12.66,334283.6778332146,4.837,4.8446,4.8332,4.8408,334283.6778
2006-10-06 10:40:00,12.66,12.67,12.64,12.66,297933.0007127584,4.8408,4.8446,4.8332,4.8408,297933.0007
2006-10-06 10:45:00,12.67,12.72,12.66,12.69,464956.0465668805,4.8446,4.8638,4.8408,4.8523,464956.0466
2006-10-06 10:50:00,12.68,12.7,12.67,12.67,150867.1893561416,4.8485,4.8561,4.8446,4.8446,150867.1894
2006-10-06 10:55:00,12.67,12.69,12.66,12.66,171062.00997861725,4.8446,4.8523,4.8408,4.8408,171062.01
2006-10-06 11:00:00,12.66,12.71,12.65,12.69,500831.5514373961,4.8408,4.8599,4.837,4.8523,500831.5514
2006-10-06 11:05:00,12.69,12.7,12.66,12.66,168686.14872891424,4.8523,4.8561,4.8408,4.8408,168686.1487
2006-10-06 11:10:00,12.67,12.69,12.66,12.67,166072.7013542409,4.8446,4.8523,4.8408,4.8446,166072.7014
2006-10-06 11:15:00,12.67,12.69,12.66,12.68,132335.47160845806,4.8446,4.8523,4.8408,4.8485,132335.4716
2006-10-06 11:20:00,12.68,12.68,12.66,12.67,89807.55523877406,4.8485,4.8485,4.8408,4.8446,89807.5552
2006-10-06 11:25:00,12.67,12.69,12.66,12.68,116892.37348538844,4.8446,4.8523,4.8408,4.8485,116892.3735
2006-10-06 11:30:00,12.68,12.69,12.66,12.67,150629.6032311713,4.8485,4.8523,4.8408,4.8446,150629.6032
2006-10-06 11:35:00,12.67,12.69,12.67,12.68,308861.9624613923,4.8446,4.8523,4.8446,4.8485,308861.9625
2006-10-06 11:40:00,12.69,12.69,12.66,12.66,225706.8187217867,4.8523,4.8523,4.8408,4.8408,225706.8187
2006-10-06 11:45:00,12.66,12.66,12.63,12.63,397956.7593252554,4.8408,4.8408,4.8293,4.8293,397956.7593
2006-10-06 11:50:00,12.63,12.64,12.61,12.61,428367.783321454,4.8293,4.8332,4.8217,4.8217,428367.7833
2006-10-06 11:55:00,12.61,12.63,12.6,12.61,489902.5896887622,4.8217,4.8293,4.8179,4.8217,489902.5897
2006-10-06 12:00:00,12.61,12.63,12.61,12.62,364694.7018294132,4.8217,4.8293,4.8217,4.8255,364694.7018
2006-10-06 12:05:00,12.62,12.62,12.61,12.61,445236.3981943455,4.8255,4.8255,4.8217,4.8217,445236.3982
2006-10-06 12:10:00,12.61,12.62,12.61,12.61,250890.94796863865,4.8217,4.8255,4.8217,4.8217,250890.948
2006-10-06 12:15:00,12.61,12.63,12.61,12.62,301496.7925873129,4.8217,4.8293,4.8217,4.8255,301496.7926
2006-10-06 12:20:00,12.62,12.62,12.61,12.61,198859.58660014256,4.8255,4.8255,4.8217,4.8217,198859.5866
2006-10-06 12:25:00,12.61,12.63,12.58,12.58,458066.04894274176,4.8217,4.8293,4.8102,4.8102,458066.0489
2006-10-06 12:30:00,12.58,12.6,12.58,12.58,315751.960085531,4.8102,4.8179,4.8102,4.8102,315751.9601
2006-10-06 12:35:00,12.58,12.61,12.55,12.55,766215.2530292231,4.8102,4.8217,4.7988,4.7988,766215.253
2006-10-06 12:40:00,12.55,12.56,12.54,12.55,293181.2782133524,4.7988,4.8026,4.7949,4.7988,293181.2782
2006-10-06 12:45:00,12.54,12.56,12.52,12.54,564504.632929437,4.7949,4.8026,4.7873,4.7949,564504.6329
2006-10-06 12:50:00,12.53,12.56,12.53,12.56,245664.053219292,4.7911,4.8026,4.7911,4.8026,245664.0532
2006-10-06 12:55:00,12.55,12.58,12.55,12.56,213114.75409836063,4.7988,4.8102,4.7988,4.8026,213114.7541
2006-10-06 13:00:00,12.56,12.57,12.56,12.56,177952.007602756,4.8026,4.8064,4.8026,4.8026,177952.0076
2006-10-06 13:05:00,12.56,12.56,12.53,12.53,334283.6778332146,4.8026,4.8026,4.7911,4.7911,334283.6778
2006-10-06 13:10:00,12.53,12.54,12.5,12.5,445236.3981943455,4.7911,4.7949,4.7796,4.7796,445236.3982
2006-10-06 13:15:00,12.5,12.53,12.5,12.53,466856.7355666429,4.7796,4.7911,4.7796,4.7911,466856.7356
2006-10-06 13:20:00,12.53,12.54,12.5,12.5,439296.7450700879,4.7911,4.7949,4.7796,4.7796,439296.7451
2006-10-06 13:25:00,12.5,12.52,12.47,12.5,707293.8940365883,4.7796,4.7873,4.7682,4.7796,707293.894
2006-10-06 13:30:00,12.5,12.5,12.49,12.5,198384.414350202,4.7796,4.7796,4.7758,4.7796,198384.4144
2006-10-06 13:35:00,12.49,12.5,12.45,12.46,708481.8246614398,4.7758,4.7796,4.7605,4.7643,708481.8247
2006-10-06 13:40:00,12.47,12.47,12.39,12.4,823235.9230220956,4.7682,4.7682,4.7376,4.7414,823235.923
2006-10-06 13:45:00,12.41,12.44,12.4,12.43,405559.515324305,4.7452,4.7567,4.7414,4.7529,405559.5153
2006-10-06 13:50:00,12.44,12.46,12.43,12.45,603706.3435495368,4.7567,4.7643,4.7529,4.7605,603706.3435
2006-10-06 13:55:00,12.45,12.48,12.45,12.47,681159.4202898551,4.7605,4.772,4.7605,4.7682,681159.4203
2006-10-06 14:00:00,12.46,12.48,12.43,12.45,473984.319315752,4.7643,4.772,4.7529,4.7605,473984.3193
2006-10-06 14:05:00,12.45,12.47,12.42,12.42,383701.5918270373,4.7605,4.7682,4.7491,4.7491,383701.5918
2006-10-06 14:10:00,12.42,12.46,12.41,12.42,474934.6638156332,4.7491,4.7643,4.7452,4.7491,474934.6638
2006-10-06 14:15:00,12.42,12.44,12.42,12.43,247089.5699691138,4.7491,4.7567,4.7491,4.7529,247089.57
2006-10-06 14:20:00,12.44,12.45,12.42,12.45,347113.32858161087,4.7567,4.7605,4.7491,4.7605,347113.3286
2006-10-06 14:25:00,12.45,12.45,12.43,12.44,230696.12734616292,4.7605,4.7605,4.7529,4.7567,230696.1273
2006-10-06 14:30:00,12.43,12.45,12.42,12.44,441197.4340698503,4.7529,4.7605,4.7491,4.7567,441197.4341
2006-10-06 14:35:00,12.44,12.46,12.44,12.46,475409.8360655738,4.7567,4.7643,4.7567,4.7643,475409.8361
2006-10-06 14:40:00,12.46,12.49,12.46,12.47,541458.7788073177,4.7643,4.7758,4.7643,4.7682,541458.7788
2006-10-06 14:45:00,12.47,12.49,12.46,12.46,258493.70396768829,4.7682,4.7758,4.7643,4.7643,258493.704
2006-10-06 14:50:00,12.46,12.5,12.46,12.5,320503.682584937,4.7643,4.7796,4.7643,4.7796,320503.6826
2006-10-06 14:55:00,12.5,12.5,12.48,12.49,314088.8572107389,4.7796,4.7796,4.772,4.7758,314088.8572
2006-10-06 15:00:00,12.48,12.5,12.44,12.49,655262.5326680922,4.772,4.7796,4.7567,4.7758,655262.5327
2006-10-06 15:05:00,12.49,12.5,12.45,12.45,401995.72344975057,4.7758,4.7796,4.7605,4.7605,401995.7234
2006-10-06 15:10:00,12.45,12.46,12.41,12.42,385127.1085768591,4.7605,4.7643,4.7452,4.7491,385127.1086
2006-10-06 15:15:00,12.42,12.45,12.41,12.45,450700.8790686624,4.7491,4.7605,4.7452,4.7605,450700.8791
2006-10-06 15:20:00,12.45,12.46,12.44,12.45,289142.3140888572,4.7605,4.7643,4.7567,4.7605,289142.3141
2006-10-06 15:25:00,12.45,12.45,12.41,12.41,341886.4338322642,4.7605,4.7605,4.7452,4.7452,341886.4338
2006-10-06 15:30:00,12.41,12.43,12.41,12.42,360893.3238298884,4.7452,4.7529,4.7452,4.7491,360893.3238
2006-10-06 15:35:00,12.42,12.42,12.39,12.41,446424.32881919696,4.7491,4.7491,4.7376,4.7452,446424.3288
2006-10-06 15:40:00,12.41,12.41,12.39,12.4,430030.8861962461,4.7452,4.7452,4.7376,4.7414,430030.8862
2006-10-06 15:45:00,12.4,12.4,12.38,12.39,481111.903064861,4.7414,4.7414,4.7338,4.7376,481111.9031
2006-10-06 15:50:00,12.39,12.42,12.38,12.4,862912.805892136,4.7376,4.7491,4.7338,4.7414,862912.8059
2006-10-06 15:55:00,12.41,12.41,12.36,12.38,1816821.0976478967,4.7452,4.7452,4.7261,4.7338,1816821.0976
2006-10-09 09:30:00,12.41,12.61,12.41,12.55,1289379.9002138276,4.7452,4.8217,4.7452,4.7988,1289379.9002
2006-10-09 09:35:00,12.55,12.55,12.39,12.42,742931.8127821336,4.7988,4.7988,4.7376,4.7491,742931.8128
2006-10-09 09:40:00,12.42,12.42,12.35,12.39,493466.3815633168,4.7491,4.7491,4.7223,4.7376,493466.3816
2006-10-09 09:45:00,12.39,12.46,12.39,12.46,346400.57020669995,4.7376,4.7643,4.7376,4.7643,346400.5702
2006-10-09 09:50:00,12.45,12.52,12.45,12.45,423853.6469470183,4.7605,4.7873,4.7605,4.7605,423853.6469
2006-10-09 09:55:00,12.46,12.53,12.45,12.52,348301.2592064624,4.7643,4.7911,4.7605,4.7873,348301.2592
2006-10-09 10:00:00,12.52,12.53,12.48,12.52,690900.4514136375,4.7873,4.7911,4.772,4.7873,690900.4514
2006-10-09 10:05:00,12.52,12.56,12.51,12.55,311000.237586125,4.7873,4.8026,4.7835,4.7988,311000.2376
2006-10-09 10:10:00,12.56,12.56,12.53,12.53,171774.76835352817,4.8026,4.8026,4.7911,4.7911,171774.7684
2006-10-09 10:15:00,12.53,12.54,12.52,12.52,272511.2853409361,4.7911,4.7949,4.7873,4.7873,272511.2853
2006-10-09 10:20:00,12.52,12.55,12.52,12.55,270610.5963411737,4.7873,4.7988,4.7873,4.7988,270610.5963
2006-10-09 10:25:00,12.55,12.55,12.52,12.52,251603.7063435496,4.7988,4.7988,4.7873,4.7873,251603.7063
2006-10-09 10:30:00,12.52,12.52,12.45,12.47,558089.8075552388,4.7873,4.7873,4.7605,4.7682,558089.8076
2006-10-09 10:35:00,12.47,12.5,12.47,12.5,251366.12021857925,4.7682,4.7796,4.7682,4.7796,251366.1202
2006-10-09 10:40:00,12.5,12.5,12.45,12.45,226657.16322166787,4.7796,4.7796,4.7605,4.7605,226657.1632
2006-10-09 10:45:00,12.45,12.46,12.45,12.46,143502.01948206226,4.7605,4.7643,4.7605,4.7643,143502.0195
2006-10-09 10:50:00,12.45,12.48,12.44,12.48,366595.3908291756,4.7605,4.772,4.7567,4.772,366595.3908
2006-10-09 10:55:00,12.48,12.49,12.47,12.47,346162.9840817296,4.772,4.7758,4.7682,4.7682,346162.9841
2006-10-09 11:00:00,12.48,12.48,12.44,12.45,241387.50296982657,4.772,4.772,4.7567,4.7605,241387.503
2006-10-09 11:05:00,12.45,12.47,12.44,12.47,147065.8113566168,4.7605,4.7682,4.7567,4.7682,147065.8114
2006-10-09 11:10:00,12.47,12.47,12.45,12.45,90520.31361368496,4.7682,4.7682,4.7605,4.7605,90520.3136
2006-10-09 11:15:00,12.45,12.45,12.44,12.45,100023.75861249704,4.7605,4.7605,4.7567,4.7605,100023.7586
2006-10-09 11:20:00,12.44,12.5,12.44,12.49,198622.00047517224,4.7567,4.7796,4.7567,4.7758,198622.0005
2006-10-09 11:25:00,12.49,12.5,12.48,12.48,299596.1035875505,4.7758,4.7796,4.772,4.772,299596.1036
2006-10-09 11:30:00,12.48,12.52,12.47,12.51,184842.00522689475,4.772,4.7873,4.7682,4.7835,184842.0052
2006-10-09 11:35:00,12.51,12.56,12.51,12.56,550962.2238061298,4.7835,4.8026,4.7835,4.8026,550962.2238
2006-10-09 11:40:00,12.56,12.56,12.53,12.53,586600.142551675,4.8026,4.8026,4.7911,4.7911,586600.1426
2006-10-09 11:45:00,12.53,12.53,12.5,12.5,300784.034212402,4.7911,4.7911,4.7796,4.7796,300784.0342
2006-10-09 11:50:00,12.5,12.5,12.48,12.49,173437.87122832026,4.7796,4.7796,4.772,4.7758,173437.8712
2006-10-09 11:55:00,12.48,12.49,12.47,12.49,218104.062722737,4.772,4.7758,4.7682,4.7758,218104.0627
2006-10-09 12:00:00,12.49,12.51,12.47,12.49,268947.4934663816,4.7758,4.7835,4.7682,4.7758,268947.4935
2006-10-09 12:05:00,12.49,12.5,12.48,12.49,147778.56973152768,4.7758,4.7796,4.772,4.7758,147778.5697
2006-10-09 12:10:00,12.49,12.51,12.49,12.51,96222.3806129722,4.7758,4.7835,4.7758,4.7835,96222.3806
2006-10-09 12:15:00,12.5,12.51,12.47,12.47,133048.22998336898,4.7796,4.7835,4.7682,4.7682,133048.23
2006-10-09 12:20:00,12.47,12.5,12.46,12.5,206937.51484913283,4.7682,4.7796,4.7643,4.7796,206937.5148
2006-10-09 12:25:00,12.5,12.51,12.48,12.48,80304.11023996198,4.7796,4.7835,4.772,4.772,80304.1102
2006-10-09 12:30:00,12.48,12.53,12.48,12.51,217153.7182228558,4.772,4.7911,4.772,4.7835,217153.7182
2006-10-09 12:35:00,12.51,12.51,12.47,12.48,373485.3884533143,4.7835,4.7835,4.7682,4.772,373485.3885
2006-10-09 12:40:00,12.47,12.48,12.46,12.46,141601.33048229985,4.7682,4.772,4.7643,4.7643,141601.3305
2006-10-09 12:45:00,12.47,12.47,12.46,12.47,118080.30411023996,4.7682,4.7682,4.7643,4.7682,118080.3041
2006-10-09 12:50:00,12.47,12.47,12.44,12.44,326443.3357091946,4.7682,4.7682,4.7567,4.7567,326443.3357
2006-10-09 12:55:00,12.44,12.44,12.41,12.42,221667.8545972916,4.7567,4.7567,4.7452,4.7491,221667.8546
2006-10-09 13:00:00,12.42,12.42,12.4,12.42,235210.2637205987,4.7491,4.7491,4.7414,4.7491,235210.2637
2006-10-09 13:05:00,12.42,12.43,12.4,12.41,123069.6127346163,4.7491,4.7529,4.7414,4.7452,123069.6127
2006-10-09 13:10:00,12.41,12.45,12.41,12.44,171299.59610358757,4.7452,4.7605,4.7452,4.7567,171299.5961
2006-10-09 13:15:00,12.44,12.45,12.43,12.44,340223.3309574721,4.7567,4.7605,4.7529,4.7567,340223.331
2006-10-09 13:20:00,12.44,12.47,12.44,12.47,257543.35946780708,4.7567,4.7682,4.7567,4.7682,257543.3595
2006-10-09 13:25:00,12.47,12.5,12.47,12.47,220717.5100974104,4.7682,4.7796,4.7682,4.7682,220717.5101
2006-10-09 13:30:00,12.48,12.48,12.44,12.44,155143.73960560703,4.772,4.772,4.7567,4.7567,155143.7396
2006-10-09 13:35:00,12.44,12.46,12.43,12.44,290092.6585887384,4.7567,4.7643,4.7529,4.7567,290092.6586
2006-10-09 13:40:00,12.44,12.44,12.42,12.42,155381.32573057734,4.7567,4.7567,4.7491,4.7491,155381.3257
2006-10-09 13:45:00,12.43,12.46,12.42,12.45,221905.44072226185,4.7529,4.7643,4.7491,4.7605,221905.4407
2006-10-09 13:50:00,12.45,12.45,12.44,12.45,98598.24186267522,4.7605,4.7605,4.7567,4.7605,98598.2419
2006-10-09 13:55:00,12.45,12.45,12.42,12.42,330957.47208363033,4.7605,4.7605,4.7491,4.7491,330957.4721
2006-10-09 14:00:00,12.42,12.43,12.42,12.43,110952.72036113092,4.7491,4.7529,4.7491,4.7529,110952.7204
2006-10-09 14:05:00,12.43,12.46,12.43,12.45,209788.54834877644,4.7529,4.7643,4.7529,4.7605,209788.5483
2006-10-09 14:10:00,12.46,12.48,12.45,12.48,224043.7158469945,4.7643,4.772,4.7605,4.772,224043.7158
2006-10-09 14:15:00,12.48,12.49,12.47,12.48,219054.4072226182,4.772,4.7758,4.7682,4.772,219054.4072
2006-10-09 14:20:00,12.48,12.48,12.46,12.47,138512.71085768592,4.772,4.772,4.7643,4.7682,138512.7109
2006-10-09 14:25:00,12.47,12.5,12.46,12.5,227369.9215965788,4.7682,4.7796,4.7643,4.7796,227369.9216
2006-10-09 14:30:00,12.5,12.5,12.48,12.48,253504.39534331195,4.7796,4.7796,4.772,4.772,253504.3953
2006-10-09 14:35:00,12.48,12.49,12.46,12.49,237110.95272036115,4.772,4.7758,4.7643,4.7758,237110.9527
2006-10-09 14:40:00,12.48,12.49,12.47,12.48,167973.39035400332,4.772,4.7758,4.7682,4.772,167973.3904
2006-10-09 14:45:00,12.48,12.5,12.47,12.49,261582.3235923022,4.772,4.7796,4.7682,4.7758,261582.3236
2006-10-09 14:50:00,12.49,12.49,12.46,12.46,230220.9550962224,4.7758,4.7758,4.7643,4.7643,230220.9551
2006-10-09 14:55:00,12.46,12.5,12.46,12.49,278688.524590164,4.7643,4.7796,4.7643,4.7758,278688.5246
2006-10-09 15:00:00,12.49,12.49,12.47,12.47,173200.28510334998,4.7758,4.7758,4.7682,4.7682,173200.2851
2006-10-09 15:05:00,12.47,12.48,12.44,12.45,345687.81183178903,4.7682,4.772,4.7567,4.7605,345687.8118
2006-10-09 15:10:00,12.45,12.45,12.42,12.45,222380.6129722024,4.7605,4.7605,4.7491,4.7605,222380.613
2006-10-09 15:15:00,12.45,12.45,12.43,12.43,183891.6607270136,4.7605,4.7605,4.7529,4.7529,183891.6607
2006-10-09 15:20:00,12.43,12.43,12.41,12.41,310049.89308624377,4.7529,4.7529,4.7452,4.7452,310049.8931
2006-10-09 15:25:00,12.41,12.42,12.4,12.41,353290.56783083867,4.7452,4.7491,4.7414,4.7452,353290.5678
2006-10-09 15:30:00,12.41,12.42,12.4,12.4,497742.9318127821,4.7452,4.7491,4.7414,4.7414,497742.9318
2006-10-09 15:35:00,12.4,12.43,12.4,12.43,408648.134948919,4.7414,4.7529,4.7414,4.7529,408648.1349
2006-10-09 15:40:00,12.43,12.44,12.42,12.42,376574.0080779283,4.7529,4.7567,4.7491,4.7491,376574.0081
2006-10-09 15:45:00,12.42,12.44,12.41,12.44,324067.47445949155,4.7491,4.7567,4.7452,4.7567,324067.4745
2006-10-09 15:50:00,12.43,12.45,12.4,12.41,448325.0178189594,4.7529,4.7605,4.7414,4.7452,448325.0178
2006-10-09 15:55:00,12.4,12.43,12.4,12.4,620099.7861724875,4.7414,4.7529,4.7414,4.7414,620099.7862
2006-10-10 09:30:00,12.5,12.5,12.42,12.44,1039439.29674507,4.7796,4.7796,4.7491,4.7567,1039439.2967
2006-10-10 09:35:00,12.43,12.45,12.4,12.43,609408.410548824,4.7529,4.7605,4.7414,4.7529,609408.4105
2006-10-10 09:40:00,12.42,12.44,12.4,12.42,454027.0848182466,4.7491,4.7567,4.7414,4.7491,454027.0848
2006-10-10 09:45:00,12.42,12.45,12.41,12.42,357567.1180803041,4.7491,4.7605,4.7452,4.7491,357567.1181
2006-10-10 09:50:00,12.42,12.42,12.35,12.37,499406.0346875743,4.7491,4.7491,4.7223,4.7299,499406.0347
2006-10-10 09:55:00,12.37,12.38,12.32,12.34,438108.8144452364,4.7299,4.7338,4.7108,4.7185,438108.8144
2006-10-10 10:00:00,12.34,12.35,12.32,12.34,455927.77381800907,4.7185,4.7223,4.7108,4.7185,455927.7738
2006-10-10 10:05:00,12.35,12.4,12.35,12.39,289142.3140888572,4.7223,4.7414,4.7223,4.7376,289142.3141
2006-10-10 10:10:00,12.39,12.39,12.36,12.37,276312.6633404609,4.7376,4.7376,4.7261,4.7299,276312.6633
2006-10-10 10:15:00,12.37,12.37,12.33,12.37,372297.4578284628,4.7299,4.7299,4.7146,4.7299,372297.4578
2006-10-10 10:20:00,12.37,12.37,12.34,12.35,221430.2684723212,4.7299,4.7299,4.7185,4.7223,221430.2685
2006-10-10 10:25:00,12.35,12.37,12.34,12.36,234022.3330957472,4.7223,4.7299,4.7185,4.7261,234022.3331
2006-10-10 10:30:00,12.37,12.38,12.36,12.38,238536.46947018296,4.7299,4.7338,4.7261,4.7338,238536.4695
2006-10-10 10:35:00,12.38,12.38,12.36,12.36,191494.4167260632,4.7338,4.7338,4.7261,4.7261,191494.4167
2006-10-10 10:40:00,12.36,12.36,12.34,12.34,194107.8641007365,4.7261,4.7261,4.7185,4.7185,194107.8641
2006-10-10 10:45:00,12.34,12.35,12.33,12.34,230696.12734616292,4.7185,4.7223,4.7146,4.7185,230696.1273
2006-10-10 10:50:00,12.33,12.34,12.33,12.34,255880.256593015,4.7146,4.7185,4.7146,4.7185,255880.2566
2006-10-10 10:55:00,12.34,12.34,12.32,12.32,367308.1492040865,4.7185,4.7185,4.7108,4.7108,367308.1492
2006-10-10 11:00:00,12.33,12.34,12.32,12.34,490140.1758137325,4.7146,4.7185,4.7108,4.7185,490140.1758
2006-10-10 11:05:00,12.34,12.35,12.32,12.33,295081.9672131148,4.7185,4.7223,4.7108,4.7146,295081.9672
2006-10-10 11:10:00,12.33,12.33,12.32,12.33,273699.2159657876,4.7146,4.7146,4.7108,4.7146,273699.216
2006-10-10 11:15:00,12.33,12.34,12.32,12.32,373960.56070325495,4.7146,4.7185,4.7108,4.7108,373960.5607
2006-10-10 11:20:00,12.32,12.34,12.32,12.33,344024.7089569969,4.7108,4.7185,4.7108,4.7146,344024.709
2006-10-10 11:25:00,12.32,12.33,12.29,12.29,386315.0392017106,4.7108,4.7146,4.6993,4.6993,386315.0392
2006-10-10 11:30:00,12.29,12.29,12.28,12.29,472558.8025659302,4.6993,4.6993,4.6955,4.6993,472558.8026
2006-10-10 11:35:00,12.29,12.29,12.24,12.25,552625.3266809218,4.6993,4.6993,4.6802,4.684,552625.3267
2006-10-10 11:40:00,12.26,12.27,12.24,12.27,315276.7878355904,4.6879,4.6917,4.6802,4.6917,315276.7878
2006-10-10 11:45:00,12.27,12.27,12.26,12.26,205274.4119743407,4.6917,4.6917,4.6879,4.6879,205274.412
2006-10-10 11:50:00,12.27,12.27,12.26,12.27,1309337.1347113329,4.6917,4.6917,4.6879,4.6917,1309337.1347
2006-10-10 11:55:00,12.27,12.27,12.25,12.27,231646.4718460442,4.6917,4.6917,4.684,4.6917,231646.4718
2006-10-10 12:00:00,12.27,12.29,12.26,12.29,813257.3057733428,4.6917,4.6993,4.6879,4.6993,813257.3058
2006-10-10 12:05:00,12.29,12.31,12.27,12.3,379662.6277025422,4.6993,4.707,4.6917,4.7032,379662.6277
2006-10-10 12:10:00,12.31,12.34,12.31,12.33,353290.56783083867,4.707,4.7185,4.707,4.7146,353290.5678
2006-10-10 12:15:00,12.33,12.33,12.3,12.32,321691.6132097886,4.7146,4.7146,4.7032,4.7108,321691.6132
2006-10-10 12:20:00,12.33,12.33,12.29,12.3,281539.5580898076,4.7146,4.7146,4.6993,4.7032,281539.5581
2006-10-10 12:25:00,12.3,12.31,12.3,12.31,207887.85934901403,4.7032,4.707,4.7032,4.707,207887.8593
2006-10-10 12:30:00,12.31,12.31,12.28,12.29,283677.83321454027,4.707,4.707,4.6955,4.6993,283677.8332
2006-10-10 12:35:00,12.29,12.29,12.27,12.27,176526.4908529342,4.6993,4.6993,4.6917,4.6917,176526.4909
2006-10-10 12:40:00,12.27,12.32,12.27,12.32,270848.182466144,4.6917,4.7108,4.6917,4.7108,270848.1825
2006-10-10 12:45:00,12.32,12.32,12.31,12.32,113803.75386077454,4.7108,4.7108,4.707,4.7108,113803.7539
2006-10-10 12:50:00,12.32,12.32,12.3,12.31,114991.68448562604,4.7108,4.7108,4.7032,4.707,114991.6845
2006-10-10 12:55:00,12.3,12.31,12.29,12.3,90282.72748871466,4.7032,4.707,4.6993,4.7032,90282.7275
2006-10-10 13:00:00,12.3,12.34,12.3,12.34,244951.2948443811,4.7032,4.7185,4.7032,4.7185,244951.2948
2006-10-10 13:05:00,12.34,12.34,12.32,12.33,148253.74198146828,4.7185,4.7185,4.7108,4.7146,148253.742
2006-10-10 13:10:00,12.33,12.34,12.33,12.33,74839.62936564504,4.7146,4.7185,4.7146,4.7146,74839.6294
2006-10-10 13:15:00,12.33,12.33,12.29,12.29,314326.4433357092,4.7146,4.7146,4.6993,4.6993,314326.4433
2006-10-10 13:20:00,12.29,12.31,12.29,12.3,133048.22998336898,4.6993,4.707,4.6993,4.7032,133048.23
2006-10-10 13:25:00,12.3,12.33,12.29,12.3,167260.63197909243,4.7032,4.7146,4.6993,4.7032,167260.632
2006-10-10 13:30:00,12.3,12.31,12.29,12.3,237823.71109527204,4.7032,4.707,4.6993,4.7032,237823.7111
2006-10-10 13:35:00,12.31,12.33,12.3,12.3,163696.8401045379,4.707,4.7146,4.7032,4.7032,163696.8401
2006-10-10 13:40:00,12.3,12.32,12.3,12.31,335234.0223330958,4.7032,4.7108,4.7032,4.707,335234.0223
2006-10-10 13:45:00,12.31,12.32,12.3,12.3,146353.05298170587,4.707,4.7108,4.7032,4.7032,146353.053
2006-10-10 13:50:00,12.3,12.32,12.3,12.32,73414.11261582324,4.7032,4.7108,4.7032,4.7108,73414.1126
2006-10-10 13:55:00,12.32,12.32,12.31,12.31,338560.22808268,4.7108,4.7108,4.707,4.707,338560.2281
2006-10-10 14:00:00,12.31,12.31,12.3,12.31,85531.00498930863,4.707,4.707,4.7032,4.707,85531.005
2006-10-10 14:05:00,12.31,12.32,12.3,12.31,168448.56260394392,4.707,4.7108,4.7032,4.707,168448.5626
2006-10-10 14:10:00,12.31,12.31,12.27,12.29,179377.5243525778,4.707,4.707,4.6917,4.6993,179377.5244
2006-10-10 14:15:00,12.29,12.29,12.27,12.28,121168.92373485387,4.6993,4.6993,4.6917,4.6955,121168.9237
2006-10-10 14:20:00,12.28,12.32,12.28,12.3,303635.0677120456,4.6955,4.7108,4.6955,4.7032,303635.0677
2006-10-10 14:25:00,12.3,12.32,12.29,12.31,125445.47398431932,4.7032,4.7108,4.6993,4.707,125445.474
2006-10-10 14:30:00,12.32,12.37,12.32,12.37,341886.4338322642,4.7108,4.7299,4.7108,4.7299,341886.4338
2006-10-10 14:35:00,12.37,12.4,12.37,12.38,480874.31693989073,4.7299,4.7414,4.7299,4.7338,480874.3169
2006-10-10 14:40:00,12.39,12.4,12.38,12.39,235447.84984556903,4.7376,4.7414,4.7338,4.7376,235447.8498
2006-10-10 14:45:00,12.39,12.44,12.38,12.42,416250.89094796864,4.7376,4.7567,4.7338,4.7491,416250.8909
2006-10-10 14:50:00,12.42,12.45,12.42,12.43,317415.0629603231,4.7491,4.7605,4.7491,4.7529,317415.063
2006-10-10 14:55:00,12.43,12.43,12.37,12.37,246139.2254692326,4.7529,4.7529,4.7299,4.7299,246139.2255
2006-10-10 15:00:00,12.37,12.44,12.37,12.42,619862.2000475172,4.7299,4.7567,4.7299,4.7491,619862.2
2006-10-10 15:05:00,12.42,12.43,12.42,12.42,221905.44072226185,4.7491,4.7529,4.7491,4.7491,221905.4407
2006-10-10 15:10:00,12.42,12.42,12.36,12.37,329769.54145877884,4.7491,4.7491,4.7261,4.7299,329769.5415
2006-10-10 15:15:00,12.37,12.37,12.34,12.36,293656.45046329295,4.7299,4.7299,4.7185,4.7261,293656.4505
2006-10-10 15:20:00,12.36,12.36,12.33,12.36,313376.098835828,4.7261,4.7261,4.7146,4.7261,313376.0988
2006-10-10 15:25:00,12.36,12.37,12.35,12.36,135186.5051081017,4.7261,4.7299,4.7223,4.7261,135186.5051
2006-10-10 15:30:00,12.36,12.37,12.35,12.36,237110.95272036115,4.7261,4.7299,4.7223,4.7261,237110.9527
2006-10-10 15:35:00,12.36,12.37,12.35,12.37,252554.0508434308,4.7261,4.7299,4.7223,4.7299,252554.0508
2006-10-10 15:40:00,12.37,12.46,12.37,12.45,1324305.060584462,4.7299,4.7643,4.7299,4.7605,1324305.0606
2006-10-10 15:45:00,12.45,12.46,12.42,12.43,385127.1085768591,4.7605,4.7643,4.7491,4.7529,385127.1086
2006-10-10 15:50:00,12.43,12.44,12.4,12.42,706581.1356616773,4.7529,4.7567,4.7414,4.7491,706581.1357
2006-10-10 15:55:00,12.42,12.45,12.41,12.44,824186.2675219767,4.7491,4.7605,4.7452,4.7567,824186.2675
2006-10-11 09:30:00,12.46,12.46,12.29,12.39,671418.3891660727,4.7643,4.7643,4.6993,4.7376,671418.3892
2006-10-11 09:35:00,12.39,12.45,12.38,12.4,225944.4048467569,4.7376,4.7605,4.7338,4.7414,225944.4048
2006-10-11 09:40:00,12.39,12.4,12.37,12.39,330719.88595866004,4.7376,4.7414,4.7299,4.7376,330719.886
2006-10-11 09:45:00,12.39,12.41,12.38,12.38,282489.9025896888,4.7376,4.7452,4.7338,4.7338,282489.9026
2006-10-11 09:50:00,12.38,12.41,12.36,12.4,220242.33784746967,4.7338,4.7452,4.7261,4.7414,220242.3378
2006-10-11 09:55:00,12.41,12.42,12.39,12.39,225231.6464718461,4.7452,4.7491,4.7376,4.7376,225231.6465
2006-10-11 10:00:00,12.39,12.39,12.34,12.34,334283.6778332146,4.7376,4.7376,4.7185,4.7185,334283.6778
2006-10-11 10:05:00,12.35,12.37,12.31,12.34,364457.1157044429,4.7223,4.7299,4.707,4.7185,364457.1157
2006-10-11 10:10:00,12.34,12.37,12.34,12.35,202898.5507246377,4.7185,4.7299,4.7185,4.7223,202898.5507
2006-10-11 10:15:00,12.35,12.35,12.32,12.32,94559.2777381801,4.7223,4.7223,4.7108,4.7108,94559.2777
2006-10-11 10:20:00,12.32,12.33,12.28,12.28,301021.6203373723,4.7108,4.7146,4.6955,4.6955,301021.6203
2006-10-11 10:25:00,12.29,12.32,12.28,12.31,194345.4502257068,4.6993,4.7108,4.6955,4.707,194345.4502
2006-10-11 10:30:00,12.31,12.35,12.29,12.34,249940.60346875744,4.707,4.7223,4.6993,4.7185,249940.6035
2006-10-11 10:35:00,12.34,12.34,12.31,12.33,157519.60085531004,4.7185,4.7185,4.707,4.7146,157519.6009
2006-10-11 10:40:00,12.33,12.34,12.31,12.32,96697.5528629128,4.7146,4.7185,4.707,4.7108,96697.5529
2006-10-11 10:45:00,12.32,12.32,12.29,12.31,220479.92397244,4.7108,4.7108,4.6993,4.707,220479.924
2006-10-11 10:50:00,12.31,12.37,12.31,12.36,158945.11760513188,4.707,4.7299,4.707,4.7261,158945.1176
2006-10-11 10:55:00,12.36,12.41,12.36,12.38,344262.2950819672,4.7261,4.7452,4.7261,4.7338,344262.2951
2006-10-11 11:00:00,12.38,12.39,12.35,12.35,221192.68234735093,4.7338,4.7376,4.7223,4.7223,221192.6823
2006-10-11 11:05:00,12.35,12.36,12.32,12.33,186505.10810168687,4.7223,4.7261,4.7108,4.7146,186505.1081
2006-10-11 11:10:00,12.33,12.34,12.32,12.34,256593.01496792588,4.7146,4.7185,4.7108,4.7185,256593.015
2006-10-11 11:15:00,12.34,12.34,12.29,12.3,288429.5557139463,4.7185,4.7185,4.6993,4.7032,288429.5557
2006-10-11 11:20:00,12.3,12.32,12.29,12.32,299358.5174625802,4.7032,4.7108,4.6993,4.7108,299358.5175
2006-10-11 11:25:00,12.32,12.33,12.32,12.32,157044.42860536944,4.7108,4.7146,4.7108,4.7108,157044.4286
2006-10-11 11:30:00,12.32,12.32,12.29,12.29,179615.11047754812,4.7108,4.7108,4.6993,4.6993,179615.1105
2006-10-11 11:35:00,12.29,12.35,12.28,12.34,328106.4385839867,4.6993,4.7223,4.6955,4.7185,328106.4386
2006-10-11 11:40:00,12.34,12.37,12.34,12.35,346400.57020669995,4.7185,4.7299,4.7185,4.7223,346400.5702
2006-10-11 11:45:00,12.35,12.36,12.31,12.32,158469.94535519127,4.7223,4.7261,4.707,4.7108,158469.9454
2006-10-11 11:50:00,12.33,12.34,12.32,12.32,112853.40936089332,4.7146,4.7185,4.7108,4.7108,112853.4094
2006-10-11 11:55:00,12.32,12.34,12.31,12.33,247089.5699691138,4.7108,4.7185,4.707,4.7146,247089.57
2006-10-11 12:00:00,12.33,12.33,12.32,12.32,155856.49798051795,4.7146,4.7146,4.7108,4.7108,155856.498
2006-10-11 12:05:00,12.32,12.33,12.3,12.31,190068.8999762414,4.7108,4.7146,4.7032,4.707,190068.9
2006-10-11 12:10:00,12.31,12.32,12.29,12.3,84580.66048942742,4.707,4.7108,4.6993,4.7032,84580.6605
2006-10-11 12:15:00,12.3,12.31,12.27,12.27,273936.80209075793,4.7032,4.707,4.6917,4.6917,273936.8021
2006-10-11 12:20:00,12.27,12.29,12.27,12.28,162746.4956046567,4.6917,4.6993,4.6917,4.6955,162746.4956
2006-10-11 12:25:00,12.28,12.3,12.27,12.29,148016.155856498,4.6955,4.7032,4.6917,4.6993,148016.1559
2006-10-11 12:30:00,12.29,12.3,12.28,12.29,154193.39510572582,4.6993,4.7032,4.6955,4.6993,154193.3951
2006-10-11 12:35:00,12.29,12.3,12.29,12.3,45854.12211926824,4.6993,4.7032,4.6993,4.7032,45854.1221
2006-10-11 12:40:00,12.3,12.34,12.3,12.31,156806.84248039915,4.7032,4.7185,4.7032,4.707,156806.8425
2006-10-11 12:45:00,12.31,12.32,12.31,12.32,107388.9284865764,4.707,4.7108,4.707,4.7108,107388.9285
2006-10-11 12:50:00,12.32,12.33,12.31,12.32,123544.7849845569,4.7108,4.7146,4.707,4.7108,123544.785
2006-10-11 12:55:00,12.32,12.33,12.31,12.31,74364.45711570444,4.7108,4.7146,4.707,4.707,74364.4571
2006-10-11 13:00:00,12.31,12.32,12.3,12.32,153005.46448087433,4.707,4.7108,4.7032,4.7108,153005.4645
2006-10-11 13:05:00,12.32,12.33,12.32,12.33,153480.6367308149,4.7108,4.7146,4.7108,4.7146,153480.6367
2006-10-11 13:10:00,12.33,12.34,12.3,12.31,226181.99097172727,4.7146,4.7185,4.7032,4.707,226181.991
2006-10-11 13:15:00,12.31,12.32,12.3,12.32,45616.535994297934,4.707,4.7108,4.7032,4.7108,45616.536
2006-10-11 13:20:00,12.31,12.32,12.3,12.32,116892.37348538844,4.707,4.7108,4.7032,4.7108,116892.3735
2006-10-11 13:25:00,12.32,12.32,12.3,12.3,54882.3948681397,4.7108,4.7108,4.7032,4.7032,54882.3949
2006-10-11 13:30:00,12.3,12.32,12.29,12.32,91945.83036350676,4.7032,4.7108,4.6993,4.7108,91945.8304
2006-10-11 13:35:00,12.32,12.32,12.31,12.31,92896.17486338798,4.7108,4.7108,4.707,4.707,92896.1749
2006-10-11 13:40:00,12.31,12.32,12.3,12.31,44428.60536944643,4.707,4.7108,4.7032,4.707,44428.6054
2006-10-11 13:45:00,12.3,12.32,12.3,12.31,84818.24661439772,4.7032,4.7108,4.7032,4.707,84818.2466
2006-10-11 13:50:00,12.31,12.34,12.3,12.34,240674.74459491565,4.707,4.7185,4.7032,4.7185,240674.7446
2006-10-11 13:55:00,12.34,12.35,12.32,12.34,117842.71798526966,4.7185,4.7223,4.7108,4.7185,117842.718
2006-10-11 14:00:00,12.35,12.35,12.29,12.29,476360.180565455,4.7223,4.7223,4.6993,4.6993,476360.1806
2006-10-11 14:05:00,12.29,12.32,12.28,12.31,291043.0030886196,4.6993,4.7108,4.6955,4.707,291043.0031
2006-10-11 14:10:00,12.31,12.32,12.29,12.3,360180.56545497745,4.707,4.7108,4.6993,4.7032,360180.5655
2006-10-11 14:15:00,12.3,12.31,12.27,12.27,250415.77571869805,4.7032,4.707,4.6917,4.6917,250415.7757
2006-10-11 14:20:00,12.27,12.29,12.26,12.27,167023.04585412212,4.6917,4.6993,4.6879,4.6917,167023.0459
2006-10-11 14:25:00,12.27,12.27,12.25,12.26,324067.47445949155,4.6917,4.6917,4.684,4.6879,324067.4745
2006-10-11 14:30:00,12.26,12.27,12.21,12.25,742694.2266571632,4.6879,4.6917,4.6688,4.684,742694.2267
2006-10-11 14:35:00,12.25,12.26,12.21,12.22,287954.3834640057,4.684,4.6879,4.6688,4.6726,287954.3835
2006-10-11 14:40:00,12.22,12.24,12.2,12.24,296982.6562128772,4.6726,4.6802,4.6649,4.6802,296982.6562
2006-10-11 14:45:00,12.24,12.24,12.21,12.21,213827.5124732716,4.6802,4.6802,4.6688,4.6688,213827.5125
2006-10-11 14:50:00,12.21,12.21,12.09,12.18,1302684.7232121644,4.6688,4.6688,4.6229,4.6573,1302684.7232
2006-10-11 14:55:00,12.18,12.22,12.16,12.2,564504.632929437,4.6573,4.6726,4.6496,4.6649,564504.6329
2006-10-11 15:00:00,12.2,12.23,12.18,12.21,416250.89094796864,4.6649,4.6764,4.6573,4.6688,416250.8909
2006-10-11 15:05:00,12.21,12.23,12.19,12.22,140413.39985744833,4.6688,4.6764,4.6611,4.6726,140413.3999
2006-10-11 15:10:00,12.23,12.27,12.19,12.26,500593.96531242575,4.6764,4.6917,4.6611,4.6879,500593.9653
2006-10-11 15:15:00,12.27,12.27,12.23,12.25,213352.34022333092,4.6917,4.6917,4.6764,4.684,213352.3402
2006-10-11 15:20:00,12.25,12.25,12.22,12.23,279876.45521501545,4.684,4.684,4.6726,4.6764,279876.4552
2006-10-11 15:25:00,12.23,12.24,12.21,12.21,170586.83772867665,4.6764,4.6802,4.6688,4.6688,170586.8377
2006-10-11 15:30:00,12.21,12.26,12.21,12.26,271560.9408410549,4.6688,4.6879,4.6688,4.6879,271560.9408
2006-10-11 15:35:00,12.26,12.28,12.25,12.27,317652.6490852934,4.6879,4.6955,4.684,4.6917,317652.6491
2006-10-11 15:40:00,12.27,12.27,12.24,12.25,338085.0558327394,4.6917,4.6917,4.6802,4.684,338085.0558
2006-10-11 15:45:00,12.25,12.27,12.24,12.25,288429.5557139463,4.684,4.6917,4.6802,4.684,288429.5557
2006-10-11 15:50:00,12.26,12.27,12.25,12.27,406034.6875742457,4.6879,4.6917,4.684,4.6917,406034.6876
2006-10-11 15:55:00,12.27,12.27,12.24,12.27,546448.087431694,4.6917,4.6917,4.6802,4.6917,546448.0874
2006-10-12 09:30:00,12.34,12.34,12.27,12.3,1056070.3254929911,4.7185,4.7185,4.6917,4.7032,1056070.3255
2006-10-12 09:35:00,12.29,12.29,12.21,12.22,319315.7519600856,4.6993,4.6993,4.6688,4.6726,319315.752
2006-10-12 09:40:00,12.23,12.23,12.2,12.21,306723.6873366595,4.6764,4.6764,4.6649,4.6688,306723.6873
2006-10-12 09:45:00,12.21,12.25,12.19,12.24,357804.7042052744,4.6688,4.684,4.6611,4.6802,357804.7042
2006-10-12 09:50:00,12.24,12.27,12.23,12.26,296982.6562128772,4.6802,4.6917,4.6764,4.6879,296982.6562
2006-10-12 09:55:00,12.26,12.27,12.26,12.26,178427.1798526966,4.6879,4.6917,4.6879,4.6879,178427.1799
2006-10-12 10:00:00,12.26,12.3,12.26,12.3,308624.37633642193,4.6879,4.7032,4.6879,4.7032,308624.3763
2006-10-12 10:05:00,12.3,12.31,12.26,12.27,270848.182466144,4.7032,4.707,4.6879,4.6917,270848.1825
2006-10-12 10:10:00,12.27,12.32,12.27,12.31,327393.6802090758,4.6917,4.7108,4.6917,4.707,327393.6802
2006-10-12 10:15:00,12.31,12.31,12.29,12.29,179615.11047754812,4.707,4.707,4.6993,4.6993,179615.1105
2006-10-12 10:20:00,12.3,12.31,12.29,12.3,104775.48111190306,4.7032,4.707,4.6993,4.7032,104775.4811
2006-10-12 10:25:00,12.31,12.33,12.3,12.32,161796.1511047755,4.707,4.7146,4.7032,4.7108,161796.1511
2006-10-12 10:30:00,12.32,12.32,12.29,12.3,232359.2302209551,4.7108,4.7108,4.6993,4.7032,232359.2302
2006-10-12 10:35:00,12.3,12.33,12.3,12.32,198622.00047517224,4.7032,4.7146,4.7032,4.7108,198622.0005
2006-10-12 10:40:00,12.32,12.34,12.32,12.34,263245.42646709434,4.7108,4.7185,4.7108,4.7185,263245.4265
2006-10-12 10:45:00,12.34,12.4,12.34,12.36,373010.21620337374,4.7185,4.7414,4.7185,4.7261,373010.2162
2006-10-12 10:50:00,12.36,12.38,12.36,12.37,165359.94297933002,4.7261,4.7338,4.7261,4.7299,165359.943
2006-10-12 10:55:00,12.37,12.38,12.29,12.29,580185.3171774768,4.7299,4.7338,4.6993,4.6993,580185.3172
2006-10-12 11:00:00,12.29,12.29,12.25,12.28,449988.1206937515,4.6993,4.6993,4.684,4.6955,449988.1207
2006-10-12 11:05:00,12.28,12.35,12.27,12.29,1019244.4761225944,4.6955,4.7223,4.6917,4.6993,1019244.4761
2006-10-12 11:10:00,12.29,12.3,12.27,12.29,173913.04347826086,4.6993,4.7032,4.6917,4.6993,173913.0435
2006-10-12 11:15:00,12.29,12.29,12.27,12.29,98123.06961273462,4.6993,4.6993,4.6917,4.6993,98123.0696
2006-10-12 11:20:00,12.3,12.3,12.29,12.3,165359.94297933002,4.7032,4.7032,4.6993,4.7032,165359.943
2006-10-12 11:25:00,12.3,12.33,12.3,12.31,258256.117842718,4.7032,4.7146,4.7032,4.707,258256.1178
2006-10-12 11:30:00,12.32,12.37,12.29,12.3,350201.9482062248,4.7108,4.7299,4.6993,4.7032,350201.9482
2006-10-12 11:35:00,12.3,12.31,12.27,12.28,272273.6992159658,4.7032,4.707,4.6917,4.6955,272273.6992
2006-10-12 11:40:00,12.28,12.29,12.27,12.27,215253.02922309336,4.6955,4.6993,4.6917,4.6917,215253.0292
2006-10-12 11:45:00,12.27,12.28,12.27,12.28,111903.06486101211,4.6917,4.6955,4.6917,4.6955,111903.0649
2006-10-12 11:50:00,12.28,12.29,12.28,12.29,134948.9189831314,4.6955,4.6993,4.6955,4.6993,134948.919
2006-10-12 11:55:00,12.29,12.29,12.21,12.22,395580.8980755524,4.6993,4.6993,4.6688,4.6726,395580.8981
2006-10-12 12:00:00,12.21,12.26,12.21,12.25,341886.4338322642,4.6688,4.6879,4.6688,4.684,341886.4338
2006-10-12 12:05:00,12.25,12.25,12.23,12.25,179377.5243525778,4.684,4.684,4.6764,4.684,179377.5244
2006-10-12 12:10:00,12.25,12.27,12.24,12.27,197434.06985032075,4.684,4.6917,4.6802,4.6917,197434.0699
2006-10-12 12:15:00,12.27,12.28,12.26,12.27,150392.017106201,4.6917,4.6955,4.6879,4.6917,150392.0171
2006-10-12 12:20:00,12.27,12.28,12.27,12.27,159420.28985507248,4.6917,4.6955,4.6917,4.6917,159420.2899
2006-10-12 12:25:00,12.28,12.3,12.27,12.3,228557.85222143028,4.6955,4.7032,4.6917,4.7032,228557.8522
2006-10-12 12:30:00,12.3,12.3,12.29,12.3,51556.18911855548,4.7032,4.7032,4.6993,4.7032,51556.1891
2006-10-12 12:35:00,12.29,12.29,12.28,12.28,164884.77072938942,4.6993,4.6993,4.6955,4.6955,164884.7707
2006-10-12 12:40:00,12.28,12.3,12.28,12.3,146590.6391066762,4.6955,4.7032,4.6955,4.7032,146590.6391
2006-10-12 12:45:00,12.3,12.31,12.3,12.3,271323.3547160846,4.7032,4.707,4.7032,4.7032,271323.3547
2006-10-12 12:50:00,12.3,12.3,12.28,12.29,197671.65597529104,4.7032,4.7032,4.6955,4.6993,197671.656
2006-10-12 12:55:00,12.29,12.32,12.29,12.32,143977.19173200286,4.6993,4.7108,4.6993,4.7108,143977.1917
2006-10-12 13:00:00,12.32,12.33,12.3,12.33,234735.0914706581,4.7108,4.7146,4.7032,4.7146,234735.0915
2006-10-12 13:05:00,12.33,12.33,12.29,12.32,194345.4502257068,4.7146,4.7146,4.6993,4.7108,194345.4502
2006-10-12 13:10:00,12.31,12.33,12.31,12.32,81254.45473984319,4.707,4.7146,4.707,4.7108,81254.4547
2006-10-12 13:15:00,12.32,12.33,12.31,12.32,74602.04324067474,4.7108,4.7146,4.707,4.7108,74602.0432
2006-10-12 13:20:00,12.33,12.33,12.29,12.3,162508.90947968638,4.7146,4.7146,4.6993,4.7032,162508.9095
2006-10-12 13:25:00,12.29,12.32,12.29,12.32,81729.62698978379,4.6993,4.7108,4.6993,4.7108,81729.627
2006-10-12 13:30:00,12.32,12.33,12.31,12.32,113566.16773580424,4.7108,4.7146,4.707,4.7108,113566.1677
2006-10-12 13:35:00,12.32,12.32,12.29,12.3,91945.83036350676,4.7108,4.7108,4.6993,4.7032,91945.8304
2006-10-12 13:40:00,12.3,12.32,12.29,12.31,68899.9762413875,4.7032,4.7108,4.6993,4.707,68899.9762
2006-10-12 13:45:00,12.31,12.32,12.31,12.32,37301.02162033737,4.707,4.7108,4.707,4.7108,37301.0216
2006-10-12 13:50:00,12.32,12.33,12.31,12.33,78403.42124019958,4.7108,4.7146,4.707,4.7146,78403.4212
2006-10-12 13:55:00,12.33,12.34,12.31,12.32,147065.8113566168,4.7146,4.7185,4.707,4.7108,147065.8114
2006-10-12 14:00:00,12.32,12.34,12.3,12.32,223330.9574720836,4.7108,4.7185,4.7032,4.7108,223330.9575
2006-10-12 14:05:00,12.32,12.34,12.32,12.34,263245.42646709434,4.7108,4.7185,4.7108,4.7185,263245.4265
2006-10-12 14:10:00,12.34,12.36,12.32,12.32,224281.30197196483,4.7185,4.7261,4.7108,4.7108,224281.302
2006-10-12 14:15:00,12.32,12.34,12.32,12.33,161320.9788548349,4.7108,4.7185,4.7108,4.7146,161320.9789
2006-10-12 14:20:00,12.32,12.34,12.32,12.34,113328.58161083392,4.7108,4.7185,4.7108,4.7185,113328.5816
2006-10-12 14:25:00,12.34,12.36,12.33,12.35,260394.3929674507,4.7185,4.7261,4.7146,4.7223,260394.393
2006-10-12 14:30:00,12.35,12.37,12.35,12.37,273224.043715847,4.7223,4.7299,4.7223,4.7299,273224.0437
2006-10-12 14:35:00,12.37,12.39,12.36,12.37,263958.18484200526,4.7299,4.7376,4.7261,4.7299,263958.1848
2006-10-12 14:40:00,12.37,12.38,12.33,12.33,166310.28747921123,4.7299,4.7338,4.7146,4.7146,166310.2875
2006-10-12 14:45:00,12.34,12.34,12.32,12.33,183891.6607270136,4.7185,4.7185,4.7108,4.7146,183891.6607
2006-10-12 14:50:00,12.33,12.34,12.32,12.34,142314.08885721074,4.7146,4.7185,4.7108,4.7185,142314.0889
2006-10-12 14:55:00,12.34,12.34,12.34,12.34,86006.17723924923,4.7185,4.7185,4.7185,4.7185,86006.1772
2006-10-12 15:00:00,12.34,12.39,12.34,12.39,405797.1014492754,4.7185,4.7376,4.7185,4.7376,405797.1014
2006-10-12 15:05:00,12.38,12.4,12.38,12.4,182703.73010216205,4.7338,4.7414,4.7338,4.7414,182703.7301
2006-10-12 15:10:00,12.4,12.44,12.4,12.44,433357.0919458304,4.7414,4.7567,4.7414,4.7567,433357.0919
2006-10-12 15:15:00,12.44,12.45,12.42,12.42,522451.8888096935,4.7567,4.7605,4.7491,4.7491,522451.8888
2006-10-12 15:20:00,12.42,12.49,12.42,12.49,512948.4438108815,4.7491,4.7758,4.7491,4.7758,512948.4438
2006-10-12 15:25:00,12.49,12.52,12.48,12.49,949631.741506296,4.7758,4.7873,4.772,4.7758,949631.7415
2006-10-12 15:30:00,12.49,12.5,12.48,12.48,448562.60394392966,4.7758,4.7796,4.772,4.772,448562.6039
2006-10-12 15:35:00,12.49,12.51,12.48,12.5,464956.0465668805,4.7758,4.7835,4.772,4.7796,464956.0466
2006-10-12 15:40:00,12.5,12.51,12.46,12.48,1033737.2297457828,4.7796,4.7835,4.7643,4.772,1033737.2297
2006-10-12 15:45:00,12.48,12.5,12.48,12.48,627227.3699215966,4.772,4.7796,4.772,4.772,627227.3699
2006-10-12 15:50:00,12.48,12.51,12.48,12.51,571632.216678546,4.772,4.7835,4.772,4.7835,571632.2167
2006-10-12 15:55:00,12.51,12.52,12.49,12.51,801140.4133998575,4.7835,4.7873,4.7758,4.7835,801140.4134
2006-10-13 09:30:00,12.52,12.65,12.5,12.59,1280826.7997148966,4.7873,4.837,4.7796,4.8141,1280826.7997
2006-10-13 09:35:00,12.59,12.61,12.55,12.56,386552.62532668095,4.8141,4.8217,4.7988,4.8026,386552.6253
2006-10-13 09:40:00,12.56,12.6,12.52,12.56,481349.4891898313,4.8026,4.8179,4.7873,4.8026,481349.4892
2006-10-13 09:45:00,12.57,12.6,12.56,12.6,244000.9503444999,4.8064,4.8179,4.8026,4.8179,244000.9503
2006-10-13 09:50:00,12.6,12.62,12.56,12.58,310287.47921121406,4.8179,4.8255,4.8026,4.8102,310287.4792
2006-10-13 09:55:00,12.59,12.59,12.55,12.58,253029.2230933713,4.8141,4.8141,4.7988,4.8102,253029.2231
2006-10-13 10:00:00,12.57,12.59,12.49,12.49,478260.8695652174,4.8064,4.8141,4.7758,4.7758,478260.8696
2006-10-13 10:05:00,12.49,12.52,12.47,12.47,485863.62556426704,4.7758,4.7873,4.7682,4.7682,485863.6256
2006-10-13 10:10:00,12.47,12.5,12.47,12.47,461629.8408172963,4.7682,4.7796,4.7682,4.7682,461629.8408
2006-10-13 10:15:00,12.47,12.48,12.43,12.43,388453.31432644336,4.7682,4.772,4.7529,4.7529,388453.3143
2006-10-13 10:20:00,12.43,12.44,12.4,12.41,266096.45996673795,4.7529,4.7567,4.7414,4.7452,266096.46
2006-10-13 10:25:00,12.41,12.41,12.37,12.4,472321.21644095983,4.7452,4.7452,4.7299,4.7414,472321.2164
2006-10-13 10:30:00,12.4,12.45,12.4,12.45,295081.9672131148,4.7414,4.7605,4.7414,4.7605,295081.9672
2006-10-13 10:35:00,12.44,12.45,12.42,12.42,228320.26609646,4.7567,4.7605,4.7491,4.7491,228320.2661
2006-10-13 10:40:00,12.42,12.48,12.41,12.45,303635.0677120456,4.7491,4.772,4.7452,4.7605,303635.0677
2006-10-13 10:45:00,12.45,12.46,12.43,12.45,180090.28272748872,4.7605,4.7643,4.7529,4.7605,180090.2827
2006-10-13 10:50:00,12.45,12.48,12.44,12.48,201473.0339748159,4.7605,4.772,4.7567,4.772,201473.034
2006-10-13 10:55:00,12.47,12.48,12.46,12.48,142789.26110715134,4.7682,4.772,4.7643,4.772,142789.2611
2006-10-13 11:00:00,12.48,12.49,12.48,12.48,93371.34711332858,4.772,4.7758,4.772,4.772,93371.3471
2006-10-13 11:05:00,12.48,12.49,12.47,12.49,259919.2207175101,4.772,4.7758,4.7682,4.7758,259919.2207
2006-10-13 11:10:00,12.49,12.5,12.48,12.48,108814.4452363982,4.7758,4.7796,4.772,4.772,108814.4452
2006-10-13 11:15:00,12.48,12.52,12.48,12.52,261107.1513423616,4.772,4.7873,4.772,4.7873,261107.1513
2006-10-13 11:20:00,12.52,12.53,12.5,12.52,228320.26609646,4.7873,4.7911,4.7796,4.7873,228320.2661
2006-10-13 11:25:00,12.52,12.53,12.51,12.52,253029.2230933713,4.7873,4.7911,4.7835,4.7873,253029.2231
2006-10-13 11:30:00,12.53,12.56,12.51,12.56,280826.79971489665,4.7911,4.8026,4.7835,4.8026,280826.7997
2006-10-13 11:35:00,12.56,12.56,12.53,12.53,217866.47659776668,4.8026,4.8026,4.7911,4.7911,217866.4766
2006-10-13 11:40:00,12.53,12.55,12.52,12.55,136374.4357329532,4.7911,4.7988,4.7873,4.7988,136374.4357
2006-10-13 11:45:00,12.55,12.57,12.54,12.56,242813.0197196484,4.7988,4.8064,4.7949,4.8026,242813.0197
2006-10-13 11:50:00,12.56,12.59,12.56,12.59,359467.80708006653,4.8026,4.8141,4.8026,4.8141,359467.8071
2006-10-13 11:55:00,12.59,12.6,12.58,12.58,228795.43834640057,4.8141,4.8179,4.8102,4.8102,228795.4383
2006-10-13 12:00:00,12.58,12.58,12.54,12.55,443810.8814445236,4.8102,4.8102,4.7949,4.7988,443810.8814
2006-10-13 12:05:00,12.55,12.55,12.49,12.49,258018.53171774768,4.7988,4.7988,4.7758,4.7758,258018.5317
2006-10-13 12:10:00,12.49,12.5,12.48,12.5,276550.2494654312,4.7758,4.7796,4.772,4.7796,276550.2495
2006-10-13 12:15:00,12.5,12.54,12.5,12.54,166310.28747921123,4.7796,4.7949,4.7796,4.7949,166310.2875
2006-10-13 12:20:00,12.54,12.55,12.5,12.53,149204.08648134948,4.7949,4.7988,4.7796,4.7911,149204.0865
2006-10-13 12:25:00,12.53,12.54,12.52,12.53,102399.61986220004,4.7911,4.7949,4.7873,4.7911,102399.6199
2006-10-13 12:30:00,12.53,12.55,12.53,12.54,104537.89498693276,4.7911,4.7988,4.7911,4.7949,104537.895
2006-10-13 12:35:00,12.54,12.56,12.52,12.54,141363.74435732953,4.7949,4.8026,4.7873,4.7949,141363.7444
2006-10-13 12:40:00,12.54,12.54,12.51,12.51,133048.22998336898,4.7949,4.7949,4.7835,4.7835,133048.23
2006-10-13 12:45:00,12.51,12.55,12.51,12.55,184604.4191019245,4.7835,4.7988,4.7835,4.7988,184604.4191
2006-10-13 12:50:00,12.55,12.58,12.55,12.56,322404.3715846995,4.7988,4.8102,4.7988,4.8026,322404.3716
2006-10-13 12:55:00,12.57,12.58,12.57,12.58,73651.69874079354,4.8064,4.8102,4.8064,4.8102,73651.6987
2006-10-13 13:00:00,12.58,12.58,12.56,12.56,197909.24210026136,4.8102,4.8102,4.8026,4.8026,197909.2421
2006-10-13 13:05:00,12.56,12.58,12.56,12.57,143264.43335709194,4.8026,4.8102,4.8026,4.8064,143264.4334
2006-10-13 13:10:00,12.58,12.58,12.56,12.58,157757.18698028036,4.8102,4.8102,4.8026,4.8102,157757.187
2006-10-13 13:15:00,12.58,12.59,12.57,12.58,207175.10097410312,4.8102,4.8141,4.8064,4.8102,207175.101
2006-10-13 13:20:00,12.58,12.58,12.56,12.57,130672.36873366596,4.8102,4.8102,4.8026,4.8064,130672.3687
2006-10-13 13:25:00,12.57,12.58,12.57,12.58,111427.89261107153,4.8064,4.8102,4.8064,4.8102,111427.8926
2006-10-13 13:30:00,12.58,12.6,12.57,12.6,166785.45972915183,4.8102,4.8179,4.8064,4.8179,166785.4597
2006-10-13 13:35:00,12.59,12.62,12.58,12.6,251841.29246851985,4.8141,4.8255,4.8102,4.8179,251841.2925
2006-10-13 13:40:00,12.59,12.6,12.58,12.58,182466.1439771917,4.8141,4.8179,4.8102,4.8102,182466.144
2006-10-13 13:45:00,12.58,12.58,12.58,12.58,68187.2178664766,4.8102,4.8102,4.8102,4.8102,68187.2179
2006-10-13 13:50:00,12.58,12.58,12.55,12.55,152292.7061059634,4.8102,4.8102,4.7988,4.7988,152292.7061
2006-10-13 13:55:00,12.55,12.58,12.55,12.56,92658.58873841767,4.7988,4.8102,4.7988,4.8026,92658.5887
2006-10-13 14:00:00,12.56,12.58,12.56,12.57,106913.7562366358,4.8026,4.8102,4.8026,4.8064,106913.7562
2006-10-13 14:05:00,12.57,12.58,12.55,12.55,75077.21549061534,4.8064,4.8102,4.7988,4.7988,75077.2155
2006-10-13 14:10:00,12.56,12.56,12.53,12.53,138037.53860774531,4.8026,4.8026,4.7911,4.7911,138037.5386
2006-10-13 14:15:00,12.53,12.55,12.53,12.53,173437.87122832026,4.7911,4.7988,4.7911,4.7911,173437.8712
2006-10-13 14:20:00,12.53,12.54,12.52,12.53,122594.4404846757,4.7911,4.7949,4.7873,4.7911,122594.4405
2006-10-13 14:25:00,12.53,12.54,12.52,12.54,202423.3784746971,4.7911,4.7949,4.7873,4.7949,202423.3785
2006-10-13 14:30:00,12.54,12.54,12.53,12.53,163696.8401045379,4.7949,4.7949,4.7911,4.7911,163696.8401
2006-10-13 14:35:00,12.53,12.54,12.52,12.54,204086.4813494892,4.7911,4.7949,4.7873,4.7949,204086.4813
2006-10-13 14:40:00,12.53,12.56,12.53,12.55,110002.3758612497,4.7911,4.8026,4.7911,4.7988,110002.3759
2006-10-13 14:45:00,12.56,12.56,12.54,12.56,258731.2900926586,4.8026,4.8026,4.7949,4.8026,258731.2901
2006-10-13 14:50:00,12.56,12.56,12.54,12.55,132810.64385839866,4.8026,4.8026,4.7949,4.7988,132810.6439
2006-10-13 14:55:00,12.55,12.56,12.53,12.54,270848.182466144,4.7988,4.8026,4.7911,4.7949,270848.1825
2006-10-13 15:00:00,12.54,12.55,12.53,12.54,144927.53623188406,4.7949,4.7988,4.7911,4.7949,144927.5362
2006-10-13 15:05:00,12.54,12.57,12.54,12.56,193632.6918507959,4.7949,4.8064,4.7949,4.8026,193632.6919
2006-10-13 15:10:00,12.56,12.57,12.55,12.55,108339.2729864576,4.8026,4.8064,4.7988,4.7988,108339.273
2006-10-13 15:15:00,12.55,12.56,12.54,12.55,159420.28985507248,4.7988,4.8026,4.7949,4.7988,159420.2899
2006-10-13 15:20:00,12.55,12.56,12.53,12.55,350677.12045616534,4.7988,4.8026,4.7911,4.7988,350677.1205
2006-10-13 15:25:00,12.54,12.55,12.53,12.53,229745.78284628177,4.7949,4.7988,4.7911,4.7911,229745.7828
2006-10-13 15:30:00,12.53,12.54,12.52,12.53,316227.13233547163,4.7911,4.7949,4.7873,4.7911,316227.1323
2006-10-13 15:35:00,12.53,12.53,12.52,12.53,212639.5818484201,4.7911,4.7911,4.7873,4.7911,212639.5818
2006-10-13 15:40:00,12.53,12.53,12.52,12.52,218104.062722737,4.7911,4.7911,4.7873,4.7873,218104.0627
2006-10-13 15:45:00,12.52,12.53,12.52,12.52,245901.6393442623,4.7873,4.7911,4.7873,4.7873,245901.6393
2006-10-13 15:50:00,12.52,12.55,12.52,12.53,423616.060822048,4.7873,4.7988,4.7873,4.7911,423616.0608
2006-10-13 15:55:00,12.53,12.54,12.51,12.54,1329294.3692088383,4.7911,4.7949,4.7835,4.7949,1329294.3692
2006-10-16 09:30:00,12.5,12.55,12.49,12.53,1263007.840342124,4.7796,4.7988,4.7758,4.7911,1263007.8403
2006-10-16 09:35:00,12.53,12.53,12.46,12.49,284390.5915894512,4.7911,4.7911,4.7643,4.7758,284390.5916
2006-10-16 09:40:00,12.49,12.5,12.46,12.46,384414.3502019482,4.7758,4.7796,4.7643,4.7643,384414.3502
2006-10-16 09:45:00,12.46,12.48,12.42,12.42,717985.2696602519,4.7643,4.772,4.7491,4.7491,717985.2697
2006-10-16 09:50:00,12.43,12.46,12.4,12.41,440009.5034449988,4.7529,4.7643,4.7414,4.7452,440009.5034
2006-10-16 09:55:00,12.41,12.41,12.37,12.4,279876.45521501545,4.7452,4.7452,4.7299,4.7414,279876.4552
2006-10-16 10:00:00,12.4,12.42,12.4,12.41,181515.79947731053,4.7414,4.7491,4.7414,4.7452,181515.7995
2006-10-16 10:05:00,12.41,12.45,12.4,12.45,409123.3071988596,4.7452,4.7605,4.7414,4.7605,409123.3072
2006-10-16 10:10:00,12.45,12.45,12.38,12.43,608695.6521739131,4.7605,4.7605,4.7338,4.7529,608695.6522
2006-10-16 10:15:00,12.42,12.46,12.4,12.42,510810.1686861488,4.7491,4.7643,4.7414,4.7491,510810.1687
2006-10-16 10:20:00,12.42,12.46,12.42,12.45,207175.10097410312,4.7491,4.7643,4.7491,4.7605,207175.101
2006-10-16 10:25:00,12.45,12.47,12.45,12.45,234735.0914706581,4.7605,4.7682,4.7605,4.7605,234735.0915
2006-10-16 10:30:00,12.45,12.45,12.4,12.41,184129.24685198383,4.7605,4.7605,4.7414,4.7452,184129.2469
2006-10-16 10:35:00,12.41,12.43,12.41,12.42,321929.19933475886,4.7452,4.7529,4.7452,4.7491,321929.1993
2006-10-16 10:40:00,12.42,12.42,12.39,12.39,246614.3977191732,4.7491,4.7491,4.7376,4.7376,246614.3977
2006-10-16 10:45:00,12.39,12.39,12.36,12.37,250653.3618436684,4.7376,4.7376,4.7261,4.7299,250653.3618
2006-10-16 10:50:00,12.37,12.43,12.37,12.41,438583.986695177,4.7299,4.7529,4.7299,4.7452,438583.9867
2006-10-16 10:55:00,12.41,12.42,12.4,12.42,167973.39035400332,4.7452,4.7491,4.7414,4.7491,167973.3904
2006-10-16 11:00:00,12.42,12.42,12.39,12.4,179852.6966025184,4.7491,4.7491,4.7376,4.7414,179852.6966
2006-10-16 11:05:00,12.39,12.4,12.33,12.34,450700.8790686624,4.7376,4.7414,4.7146,4.7185,450700.8791
2006-10-16 11:10:00,12.34,12.39,12.34,12.38,442147.7785697315,4.7185,4.7376,4.7185,4.7338,442147.7786
2006-10-16 11:15:00,12.38,12.38,12.36,12.37,172725.11285340937,4.7338,4.7338,4.7261,4.7299,172725.1129
2006-10-16 11:20:00,12.36,12.38,12.34,12.36,270848.182466144,4.7261,4.7338,4.7185,4.7261,270848.1825
2006-10-16 11:25:00,12.36,12.39,12.35,12.36,166547.8736041815,4.7261,4.7376,4.7223,4.7261,166547.8736
2006-10-16 11:30:00,12.36,12.4,12.36,12.37,186742.6942266572,4.7261,4.7414,4.7261,4.7299,186742.6942
2006-10-16 11:35:00,12.37,12.43,12.35,12.35,248039.914468995,4.7299,4.7529,4.7223,4.7223,248039.9145
2006-10-16 11:40:00,12.35,12.35,12.31,12.32,257305.7733428368,4.7223,4.7223,4.707,4.7108,257305.7733
2006-10-16 11:45:00,12.32,12.35,12.31,12.34,320266.09645996673,4.7108,4.7223,4.707,4.7185,320266.0965
2006-10-16 11:50:00,12.34,12.36,12.33,12.34,284390.5915894512,4.7185,4.7261,4.7146,4.7185,284390.5916
2006-10-16 11:55:00,12.34,12.36,12.34,12.36,78403.42124019958,4.7185,4.7261,4.7185,4.7261,78403.4212
2006-10-16 12:00:00,12.36,12.37,12.36,12.37,90045.14136374436,4.7261,4.7299,4.7261,4.7299,90045.1414
2006-10-16 12:05:00,12.37,12.37,12.34,12.35,144452.36398194346,4.7299,4.7299,4.7185,4.7223,144452.364
2006-10-16 12:10:00,12.34,12.34,12.3,12.32,282252.3164647185,4.7185,4.7185,4.7032,4.7108,282252.3165
2006-10-16 12:15:00,12.32,12.32,12.32,12.32,229033.02447137088,4.7108,4.7108,4.7108,4.7108,229033.0245
2006-10-16 12:20:00,12.32,12.33,12.31,12.33,192919.93347588505,4.7108,4.7146,4.707,4.7146,192919.9335
2006-10-16 12:25:00,12.33,12.33,12.26,12.3,849370.3967688287,4.7146,4.7146,4.6879,4.7032,849370.3968
2006-10-16 12:30:00,12.3,12.33,12.27,12.27,759325.2554050843,4.7032,4.7146,4.6917,4.6917,759325.2554
2006-10-16 12:35:00,12.27,12.29,12.27,12.28,298170.5868377287,4.6917,4.6993,4.6917,4.6955,298170.5868
2006-10-16 12:40:00,12.29,12.29,12.26,12.27,423378.4746970777,4.6993,4.6993,4.6879,4.6917,423378.4747
2006-10-16 12:45:00,12.27,12.31,12.27,12.29,391066.7617011167,4.6917,4.707,4.6917,4.6993,391066.7617
2006-10-16 12:50:00,12.29,12.31,12.29,12.3,224043.7158469945,4.6993,4.707,4.6993,4.7032,224043.7158
2006-10-16 12:55:00,12.31,12.31,12.29,12.3,131860.29935851746,4.707,4.707,4.6993,4.7032,131860.2994
2006-10-16 13:00:00,12.31,12.31,12.29,12.29,139225.4692325968,4.707,4.707,4.6993,4.6993,139225.4692
2006-10-16 13:05:00,12.29,12.29,12.25,12.25,360655.737704918,4.6993,4.6993,4.684,4.684,360655.7377
2006-10-16 13:10:00,12.25,12.3,12.25,12.29,462105.01306723687,4.684,4.7032,4.684,4.6993,462105.0131
2006-10-16 13:15:00,12.29,12.35,12.28,12.33,523877.40555951535,4.6993,4.7223,4.6955,4.7146,523877.4056
2006-10-16 13:20:00,12.33,12.34,12.3,12.3,341648.8477072939,4.7146,4.7185,4.7032,4.7032,341648.8477
2006-10-16 13:25:00,12.3,12.3,12.27,12.27,404846.7569493942,4.7032,4.7032,4.6917,4.6917,404846.7569
2006-10-16 13:30:00,12.28,12.3,12.27,12.3,225706.8187217867,4.6955,4.7032,4.6917,4.7032,225706.8187
2006-10-16 13:35:00,12.3,12.35,12.3,12.34,402708.48182466143,4.7032,4.7223,4.7032,4.7185,402708.4818
2006-10-16 13:40:00,12.34,12.37,12.33,12.36,288667.14183891664,4.7185,4.7299,4.7146,4.7261,288667.1418
2006-10-16 13:45:00,12.35,12.36,12.33,12.34,261107.1513423616,4.7223,4.7261,4.7146,4.7185,261107.1513
2006-10-16 13:50:00,12.34,12.35,12.31,12.35,382988.8334521264,4.7185,4.7223,4.707,4.7223,382988.8335
2006-10-16 13:55:00,12.35,12.37,12.35,12.36,428842.95557139465,4.7223,4.7299,4.7223,4.7261,428842.9556
2006-10-16 14:00:00,12.36,12.36,12.3,12.31,351865.0510810169,4.7261,4.7261,4.7032,4.707,351865.0511
2006-10-16 14:05:00,12.3,12.32,12.29,12.32,399382.2760750773,4.7032,4.7108,4.6993,4.7108,399382.2761
2006-10-16 14:10:00,12.32,12.33,12.3,12.3,287716.79733903543,4.7108,4.7146,4.7032,4.7032,287716.7973
2006-10-16 14:15:00,12.3,12.32,12.29,12.32,502257.06818721787,4.7032,4.7108,4.6993,4.7108,502257.0682
2006-10-16 14:20:00,12.32,12.32,12.27,12.27,342836.7783321454,4.7108,4.7108,4.6917,4.6917,342836.7783
2006-10-16 14:25:00,12.27,12.3,12.26,12.28,536944.642432882,4.6917,4.7032,4.6879,4.6955,536944.6424
2006-10-16 14:30:00,12.29,12.32,12.29,12.32,389878.83107626514,4.6993,4.7108,4.6993,4.7108,389878.8311
2006-10-16 14:35:00,12.32,12.33,12.31,12.32,341886.4338322642,4.7108,4.7146,4.707,4.7108,341886.4338
2006-10-16 14:40:00,12.32,12.32,12.27,12.31,505345.6878118318,4.7108,4.7108,4.6917,4.707,505345.6878
2006-10-16 14:45:00,12.3,12.34,12.3,12.34,446424.32881919696,4.7032,4.7185,4.7032,4.7185,446424.3288
2006-10-16 14:50:00,12.34,12.34,12.31,12.32,245188.8809693514,4.7185,4.7185,4.707,4.7108,245188.881
2006-10-16 14:55:00,12.32,12.32,12.29,12.31,448325.0178189594,4.7108,4.7108,4.6993,4.707,448325.0178
2006-10-16 15:00:00,12.31,12.37,12.31,12.37,375861.24970301735,4.707,4.7299,4.707,4.7299,375861.2497
2006-10-16 15:05:00,12.36,12.36,12.31,12.31,271085.76859111426,4.7261,4.7261,4.707,4.707,271085.7686
2006-10-16 15:10:00,12.31,12.34,12.29,12.33,538132.5730577335,4.707,4.7185,4.6993,4.7146,538132.5731
2006-10-16 15:15:00,12.33,12.35,12.33,12.33,368733.6659539083,4.7146,4.7223,4.7146,4.7146,368733.666
2006-10-16 15:20:00,12.33,12.33,12.29,12.32,369684.0104537895,4.7146,4.7146,4.6993,4.7108,369684.0105
2006-10-16 15:25:00,12.29,12.34,12.29,12.33,382988.8334521264,4.6993,4.7185,4.6993,4.7146,382988.8335
2006-10-16 15:30:00,12.33,12.33,12.3,12.32,425516.7498218104,4.7146,4.7146,4.7032,4.7108,425516.7498
2006-10-16 15:35:00,12.32,12.32,12.3,12.32,378474.6970776907,4.7108,4.7108,4.7032,4.7108,378474.6971
2006-10-16 15:40:00,12.32,12.34,12.31,12.32,879306.2485150867,4.7108,4.7185,4.707,4.7108,879306.2485
2006-10-16 15:45:00,12.32,12.32,12.29,12.29,565217.3913043479,4.7108,4.7108,4.6993,4.6993,565217.3913
2006-10-16 15:50:00,12.29,12.29,12.26,12.28,1215728.201473034,4.6993,4.6993,4.6879,4.6955,1215728.2015
2006-10-16 15:55:00,12.28,12.29,12.26,12.27,1240912.330719886,4.6955,4.6993,4.6879,4.6917,1240912.3307
2006-10-17 09:30:00,12.18,12.25,12.16,12.24,1001663.1028747922,4.6573,4.684,4.6496,4.6802,1001663.1029
2006-10-17 09:35:00,12.24,12.26,12.21,12.24,629365.6450463294,4.6802,4.6879,4.6688,4.6802,629365.645
2006-10-17 09:40:00,12.23,12.25,12.18,12.18,501069.1375623664,4.6764,4.684,4.6573,4.6573,501069.1376
2006-10-17 09:45:00,12.19,12.21,12.18,12.18,395580.8980755524,4.6611,4.6688,4.6573,4.6573,395580.8981
2006-10-17 09:50:00,12.18,12.18,12.13,12.16,436683.29769541457,4.6573,4.6573,4.6382,4.6496,436683.2977
2006-10-17 09:55:00,12.18,12.18,12.11,12.12,375386.0774530767,4.6573,4.6573,4.6305,4.6343,375386.0775
2006-10-17 10:00:00,12.11,12.13,12.11,12.12,1392254.6923259683,4.6305,4.6382,4.6305,4.6343,1392254.6923
2006-10-17 10:05:00,12.12,12.14,12.11,12.13,1068662.3901164173,4.6343,4.642,4.6305,4.6382,1068662.3901
2006-10-17 10:10:00,12.13,12.16,12.13,12.14,621050.1306723688,4.6382,4.6496,4.6382,4.642,621050.1307
2006-10-17 10:15:00,12.14,12.14,12.11,12.13,893086.2437633643,4.642,4.642,4.6305,4.6382,893086.2438
2006-10-17 10:20:00,12.13,12.16,12.12,12.16,440009.5034449988,4.6382,4.6496,4.6343,4.6496,440009.5034
2006-10-17 10:25:00,12.16,12.17,12.1,12.11,477310.5250653362,4.6496,4.6535,4.6267,4.6305,477310.5251
2006-10-17 10:30:00,12.11,12.11,12.08,12.09,386315.0392017106,4.6305,4.6305,4.619,4.6229,386315.0392
2006-10-17 10:35:00,12.09,12.11,12.08,12.11,429555.7139463056,4.6229,4.6305,4.619,4.6305,429555.7139
2006-10-17 10:40:00,12.11,12.12,12.08,12.08,447612.25944404845,4.6305,4.6343,4.619,4.619,447612.2594
2006-10-17 10:45:00,12.08,12.1,12.06,12.1,211689.23734853885,4.619,4.6267,4.6114,4.6267,211689.2373
2006-10-17 10:50:00,12.1,12.14,12.1,12.14,525302.9223093372,4.6267,4.642,4.6267,4.642,525302.9223
2006-10-17 10:55:00,12.14,12.18,12.14,12.17,641007.365169874,4.642,4.6573,4.642,4.6535,641007.3652
2006-10-17 11:00:00,12.17,12.17,12.12,12.14,506296.032311713,4.6535,4.6535,4.6343,4.642,506296.0323
2006-10-17 11:05:00,12.15,12.16,12.12,12.16,371584.6994535519,4.6458,4.6496,4.6343,4.6496,371584.6995
2006-10-17 11:10:00,12.16,12.17,12.15,12.15,353052.9817058684,4.6496,4.6535,4.6458,4.6458,353052.9817
2006-10-17 11:15:00,12.16,12.16,12.14,12.15,164409.59847944882,4.6496,4.6496,4.642,4.6458,164409.5985
2006-10-17 11:20:00,12.14,12.15,12.11,12.11,237110.95272036115,4.642,4.6458,4.6305,4.6305,237110.9527
2006-10-17 11:25:00,12.11,12.11,12.08,12.08,534568.7811831789,4.6305,4.6305,4.619,4.619,534568.7812
2006-10-17 11:30:00,12.08,12.11,12.08,12.09,1264433.3570919458,4.619,4.6305,4.619,4.6229,1264433.3571
2006-10-17 11:35:00,12.09,12.1,12.06,12.06,273461.6298408173,4.6229,4.6267,4.6114,4.6114,273461.6298
2006-10-17 11:40:00,12.06,12.11,12.06,12.06,572344.9750534568,4.6114,4.6305,4.6114,4.6114,572344.9751
2006-10-17 11:45:00,12.06,12.06,12.01,12.05,539795.6759325255,4.6114,4.6114,4.5923,4.6076,539795.6759
2006-10-17 11:50:00,12.05,12.07,12.04,12.05,1082204.7992397244,4.6076,4.6152,4.6037,4.6076,1082204.7992
2006-10-17 11:55:00,12.04,12.05,12.0,12.01,713471.1332858162,4.6037,4.6076,4.5885,4.5923,713471.1333
2006-10-17 12:00:00,12.01,12.03,12.0,12.01,910430.0308861964,4.5923,4.5999,4.5885,4.5923,910430.0309
2006-10-17 12:05:00,12.01,12.03,12.01,12.02,365407.4602043241,4.5923,4.5999,4.5923,4.5961,365407.4602
2006-10-17 12:10:00,12.02,12.03,12.01,12.03,705868.3772867664,4.5961,4.5999,4.5923,4.5999,705868.3773
2006-10-17 12:15:00,12.03,12.04,12.03,12.04,692563.5542884296,4.5999,4.6037,4.5999,4.6037,692563.5543
2006-10-17 12:20:00,12.04,12.05,12.02,12.04,392254.6923259682,4.6037,4.6076,4.5961,4.6037,392254.6923
2006-10-17 12:25:00,12.04,12.04,12.03,12.03,268947.4934663816,4.6037,4.6037,4.5999,4.5999,268947.4935
2006-10-17 12:30:00,12.04,12.04,12.03,12.03,351627.46495604655,4.6037,4.6037,4.5999,4.5999,351627.465
2006-10-17 12:35:00,12.03,12.04,12.0,12.04,410311.2378237111,4.5999,4.6037,4.5885,4.6037,410311.2378
2006-10-17 12:40:00,12.04,12.05,12.03,12.05,448325.0178189594,4.6037,4.6076,4.5999,4.6076,448325.0178
2006-10-17 12:45:00,12.04,12.05,12.02,12.03,342361.6060822048,4.6037,4.6076,4.5961,4.5999,342361.6061
2006-10-17 12:50:00,12.03,12.05,12.03,12.04,247564.7422190544,4.5999,4.6076,4.5999,4.6037,247564.7422
2006-10-17 12:55:00,12.04,12.05,12.03,12.05,342836.7783321454,4.6037,4.6076,4.5999,4.6076,342836.7783
2006-10-17 13:00:00,12.05,12.08,12.05,12.08,524114.9916844856,4.6076,4.619,4.6076,4.619,524114.9917
2006-10-17 13:05:00,12.08,12.12,12.08,12.1,454502.2570681872,4.619,4.6343,4.619,4.6267,454502.2571
2006-10-17 13:10:00,12.1,12.12,12.1,12.12,153480.6367308149,4.6267,4.6343,4.6267,4.6343,153480.6367
2006-10-17 13:15:00,12.11,12.12,12.1,12.11,199809.93110002376,4.6305,4.6343,4.6267,4.6305,199809.9311
2006-10-17 13:20:00,12.11,12.13,12.08,12.12,712758.3749109053,4.6305,4.6382,4.619,4.6343,712758.3749
2006-10-17 13:25:00,12.12,12.12,12.04,12.05,534806.3673081492,4.6343,4.6343,4.6037,4.6076,534806.3673
2006-10-17 13:30:00,12.05,12.12,12.05,12.11,516512.235685436,4.6076,4.6343,4.6076,4.6305,516512.2357
2006-10-17 13:35:00,12.11,12.12,12.1,12.12,281777.14421477786,4.6305,4.6343,4.6267,4.6343,281777.1442
2006-10-17 13:40:00,12.12,12.13,12.11,12.11,290805.41696364933,4.6343,4.6382,4.6305,4.6305,290805.417
2006-10-17 13:45:00,12.11,12.13,12.08,12.08,286528.8667141839,4.6305,4.6382,4.619,4.619,286528.8667
2006-10-17 13:50:00,12.08,12.09,12.03,12.09,576146.3530529817,4.619,4.6229,4.5999,4.6229,576146.3531
2006-10-17 13:55:00,12.09,12.11,12.09,12.11,196246.13922546923,4.6229,4.6305,4.6229,4.6305,196246.1392
2006-10-17 14:00:00,12.11,12.12,12.09,12.12,279401.2829650748,4.6305,4.6343,4.6229,4.6343,279401.283
2006-10-17 14:05:00,12.11,12.12,12.09,12.09,267997.1489665004,4.6305,4.6343,4.6229,4.6229,267997.149
2006-10-17 14:10:00,12.09,12.1,12.08,12.09,119505.82086006178,4.6229,4.6267,4.619,4.6229,119505.8209
2006-10-17 14:15:00,12.09,12.09,12.04,12.05,267997.1489665004,4.6229,4.6229,4.6037,4.6076,267997.149
2006-10-17 14:20:00,12.04,12.05,12.02,12.05,593014.9679258731,4.6037,4.6076,4.5961,4.6076,593014.9679
2006-10-17 14:25:00,12.05,12.05,12.03,12.05,505820.8600617724,4.6076,4.6076,4.5999,4.6076,505820.8601
2006-10-17 14:30:00,12.05,12.06,12.05,12.06,487764.3145640295,4.6076,4.6114,4.6076,4.6114,487764.3146
2006-10-17 14:35:00,12.06,12.06,12.01,12.01,485863.62556426704,4.6114,4.6114,4.5923,4.5923,485863.6256
2006-10-17 14:40:00,12.01,12.05,12.0,12.05,539320.503682585,4.5923,4.6076,4.5885,4.6076,539320.5037
2006-10-17 14:45:00,12.06,12.08,12.05,12.07,334521.26395818486,4.6114,4.619,4.6076,4.6152,334521.264
2006-10-17 14:50:00,12.07,12.08,12.06,12.08,282252.3164647185,4.6152,4.619,4.6114,4.619,282252.3165
2006-10-17 14:55:00,12.08,12.11,12.08,12.09,288429.5557139463,4.619,4.6305,4.619,4.6229,288429.5557
2006-10-17 15:00:00,12.09,12.09,12.04,12.06,493703.967688287,4.6229,4.6229,4.6037,4.6114,493703.9677
2006-10-17 15:05:00,12.06,12.1,12.05,12.09,404371.5846994536,4.6114,4.6267,4.6076,4.6229,404371.5847
2006-10-17 15:10:00,12.1,12.11,12.08,12.1,257068.18721786648,4.6267,4.6305,4.619,4.6267,257068.1872
2006-10-17 15:15:00,12.1,12.11,12.08,12.08,217628.8904727964,4.6267,4.6305,4.619,4.619,217628.8905
2006-10-17 15:20:00,12.09,12.1,12.08,12.1,279163.69684010453,4.6229,4.6267,4.619,4.6267,279163.6968
2006-10-17 15:25:00,12.1,12.12,12.1,12.12,373485.3884533143,4.6267,4.6343,4.6267,4.6343,373485.3885
2006-10-17 15:30:00,12.12,12.12,12.06,12.08,783321.4540270849,4.6343,4.6343,4.6114,4.619,783321.454
2006-10-17 15:35:00,12.08,12.14,12.07,12.14,562603.9439296746,4.619,4.642,4.6152,4.642,562603.9439
2006-10-17 15:40:00,12.14,12.16,12.1,12.11,535043.9534331196,4.642,4.6496,4.6267,4.6305,535043.9534
2006-10-17 15:45:00,12.11,12.12,12.04,12.05,894511.7605131861,4.6305,4.6343,4.6037,4.6076,894511.7605
2006-10-17 15:50:00,12.05,12.13,12.05,12.12,647422.1905440722,4.6076,4.6382,4.6076,4.6343,647422.1905
2006-10-17 15:55:00,12.12,12.13,12.07,12.1,1001187.9306248516,4.6343,4.6382,4.6152,4.6267,1001187.9306
2006-10-18 09:30:00,12.27,12.35,12.24,12.24,1300784.034212402,4.6917,4.7223,4.6802,4.6802,1300784.0342
2006-10-18 09:35:00,12.24,12.24,12.16,12.19,538607.745307674,4.6802,4.6802,4.6496,4.6611,538607.7453
2006-10-18 09:40:00,12.2,12.2,12.05,12.07,844143.5020194821,4.6649,4.6649,4.6076,4.6152,844143.502
2006-10-18 09:45:00,12.07,12.21,12.06,12.17,880731.7652649086,4.6152,4.6688,4.6114,4.6535,880731.7653
2006-10-18 09:50:00,12.17,12.19,12.11,12.14,590876.6928011405,4.6535,4.6611,4.6305,4.642,590876.6928
2006-10-18 09:55:00,12.15,12.19,12.11,12.14,569731.5276787835,4.6458,4.6611,4.6305,4.642,569731.5277
2006-10-18 10:00:00,12.14,12.22,12.14,12.2,568306.0109289618,4.642,4.6726,4.642,4.6649,568306.0109
2006-10-18 10:05:00,12.2,12.21,12.14,12.2,513423.6160608221,4.6649,4.6688,4.642,4.6649,513423.6161
2006-10-18 10:10:00,12.2,12.22,12.18,12.21,322641.9577096698,4.6649,4.6726,4.6573,4.6688,322641.9577
2006-10-18 10:15:00,12.21,12.21,12.19,12.19,251128.53409360893,4.6688,4.6688,4.6611,4.6611,251128.5341
2006-10-18 10:20:00,12.19,12.22,12.12,12.22,661914.9441672607,4.6611,4.6726,4.6343,4.6726,661914.9442
2006-10-18 10:25:00,12.22,12.25,12.2,12.25,583511.5229270611,4.6726,4.684,4.6649,4.684,583511.5229
2006-10-18 10:30:00,12.25,12.28,12.22,12.24,618674.2694226657,4.684,4.6955,4.6726,4.6802,618674.2694
2006-10-18 10:35:00,12.24,12.25,12.18,12.18,482775.00593965314,4.6802,4.684,4.6573,4.6573,482775.0059
2006-10-18 10:40:00,12.18,12.2,12.16,12.17,379187.4554526016,4.6573,4.6649,4.6496,4.6535,379187.4555
2006-10-18 10:45:00,12.17,12.19,12.14,12.19,252554.0508434308,4.6535,4.6611,4.642,4.6611,252554.0508
2006-10-18 10:50:00,12.19,12.2,12.17,12.18,200522.68947493468,4.6611,4.6649,4.6535,4.6573,200522.6895
2006-10-18 10:55:00,12.17,12.21,12.17,12.19,183416.4884770729,4.6535,4.6688,4.6535,4.6611,183416.4885
2006-10-18 11:00:00,12.18,12.21,12.17,12.17,262057.4958422428,4.6573,4.6688,4.6535,4.6535,262057.4958
2006-10-18 11:05:00,12.17,12.18,12.14,12.16,244000.9503444999,4.6535,4.6573,4.642,4.6496,244000.9503
2006-10-18 11:10:00,12.16,12.21,12.16,12.21,411261.58232359233,4.6496,4.6688,4.6496,4.6688,411261.5823
2006-10-18 11:15:00,12.21,12.24,12.19,12.21,852221.4302684723,4.6688,4.6802,4.6611,4.6688,852221.4303
2006-10-18 11:20:00,12.21,12.23,12.18,12.21,332620.57495842245,4.6688,4.6764,4.6573,4.6688,332620.575
2006-10-18 11:25:00,12.21,12.23,12.18,12.2,151104.7754811119,4.6688,4.6764,4.6573,4.6649,151104.7755
2006-10-18 11:30:00,12.2,12.22,12.18,12.19,172725.11285340937,4.6649,4.6726,4.6573,4.6611,172725.1129
2006-10-18 11:35:00,12.19,12.2,12.12,12.14,469707.76906628656,4.6611,4.6649,4.6343,4.642,469707.7691
2006-10-18 11:40:00,12.15,12.2,12.15,12.18,317415.0629603231,4.6458,4.6649,4.6458,4.6573,317415.063
2006-10-18 11:45:00,12.18,12.21,12.15,12.21,544784.9845569019,4.6573,4.6688,4.6458,4.6688,544784.9846
2006-10-18 11:50:00,12.21,12.21,12.17,12.17,352340.22333095747,4.6688,4.6688,4.6535,4.6535,352340.2233
2006-10-18 11:55:00,12.17,12.17,12.15,12.16,147540.9836065574,4.6535,4.6535,4.6458,4.6496,147540.9836
2006-10-18 12:00:00,12.16,12.19,12.16,12.18,174150.62960323118,4.6496,4.6611,4.6496,4.6573,174150.6296
2006-10-18 12:05:00,12.18,12.18,12.13,12.13,183178.90235210265,4.6573,4.6573,4.6382,4.6382,183178.9024
2006-10-18 12:10:00,12.13,12.14,12.1,12.11,466143.977191732,4.6382,4.642,4.6267,4.6305,466143.9772
2006-10-18 12:15:00,12.11,12.17,12.11,12.17,244000.9503444999,4.6305,4.6535,4.6305,4.6535,244000.9503
2006-10-18 12:20:00,12.17,12.2,12.16,12.19,444286.05369446427,4.6535,4.6649,4.6496,4.6611,444286.0537
2006-10-18 12:25:00,12.19,12.19,12.16,12.18,180327.868852459,4.6611,4.6611,4.6496,4.6573,180327.8689
2006-10-18 12:30:00,12.18,12.19,12.18,12.18,90757.89973865528,4.6573,4.6611,4.6573,4.6573,90757.8997
2006-10-18 12:35:00,12.19,12.19,12.17,12.19,102874.79211214064,4.6611,4.6611,4.6535,4.6611,102874.7921
2006-10-18 12:40:00,12.19,12.2,12.18,12.18,415538.1325730577,4.6611,4.6649,4.6573,4.6573,415538.1326
2006-10-18 12:45:00,12.18,12.2,12.18,12.2,196483.72535043955,4.6573,4.6649,4.6573,4.6649,196483.7254
2006-10-18 12:50:00,12.2,12.25,12.19,12.25,531955.3338085056,4.6649,4.684,4.6611,4.684,531955.3338
2006-10-18 12:55:00,12.25,12.27,12.24,12.24,718698.0280351627,4.684,4.6917,4.6802,4.6802,718698.028
2006-10-18 13:00:00,12.24,12.24,12.22,12.22,339272.9864575909,4.6802,4.6802,4.6726,4.6726,339272.9865
2006-10-18 13:05:00,12.22,12.23,12.19,12.2,630791.1617961511,4.6726,4.6764,4.6611,4.6649,630791.1618
2006-10-18 13:10:00,12.2,12.24,12.2,12.24,378474.6970776907,4.6649,4.6802,4.6649,4.6802,378474.6971
2006-10-18 13:15:00,12.24,12.25,12.21,12.24,506058.4461867427,4.6802,4.684,4.6688,4.6802,506058.4462
2006-10-18 13:20:00,12.24,12.24,12.21,12.21,495367.0705630792,4.6802,4.6802,4.6688,4.6688,495367.0706
2006-10-18 13:25:00,12.21,12.21,12.19,12.19,565454.9774293181,4.6688,4.6688,4.6611,4.6611,565454.9774
2006-10-18 13:30:00,12.19,12.2,12.17,12.17,483250.1781895937,4.6611,4.6649,4.6535,4.6535,483250.1782
2006-10-18 13:35:00,12.17,12.19,12.16,12.17,425041.5775718698,4.6535,4.6611,4.6496,4.6535,425041.5776
2006-10-18 13:40:00,12.17,12.17,12.11,12.14,714659.0639106677,4.6535,4.6535,4.6305,4.642,714659.0639
2006-10-18 13:45:00,12.13,12.14,12.12,12.13,368020.9075789974,4.6382,4.642,4.6343,4.6382,368020.9076
2006-10-18 13:50:00,12.13,12.15,12.11,12.12,519363.2691850796,4.6382,4.6458,4.6305,4.6343,519363.2692
2006-10-18 13:55:00,12.12,12.15,12.1,12.11,319790.92421002616,4.6343,4.6458,4.6267,4.6305,319790.9242
2006-10-18 14:00:00,12.11,12.15,12.1,12.13,463768.115942029,4.6305,4.6458,4.6267,4.6382,463768.1159
2006-10-18 14:05:00,12.13,12.16,12.13,12.16,344499.88120693754,4.6382,4.6496,4.6382,4.6496,344499.8812
2006-10-18 14:10:00,12.16,12.16,12.13,12.13,239249.22784509385,4.6496,4.6496,4.6382,4.6382,239249.2278
2006-10-18 14:15:00,12.13,12.14,12.11,12.13,513423.6160608221,4.6382,4.642,4.6305,4.6382,513423.6161
2006-10-18 14:20:00,12.13,12.19,12.12,12.17,555713.9463055357,4.6382,4.6611,4.6343,4.6535,555713.9463
2006-10-18 14:25:00,12.17,12.19,12.16,12.18,667617.0111665479,4.6535,4.6611,4.6496,4.6573,667617.0112
2006-10-18 14:30:00,12.19,12.2,12.16,12.18,641244.9512948444,4.6611,4.6649,4.6496,4.6573,641244.9513
2006-10-18 14:35:00,12.18,12.18,12.13,12.14,590401.5205511998,4.6573,4.6573,4.6382,4.642,590401.5206
2006-10-18 14:40:00,12.14,12.15,12.13,12.14,261344.737467332,4.642,4.6458,4.6382,4.642,261344.7375
2006-10-18 14:45:00,12.14,12.14,12.1,12.11,866714.1838916608,4.642,4.642,4.6267,4.6305,866714.1839
2006-10-18 14:50:00,12.12,12.12,12.07,12.08,517462.5801853172,4.6343,4.6343,4.6152,4.619,517462.5802
2006-10-18 14:55:00,12.08,12.09,12.06,12.07,483962.93656450463,4.619,4.6229,4.6114,4.6152,483962.9366
2006-10-18 15:00:00,12.07,12.1,12.01,12.03,1005939.6531242576,4.6152,4.6267,4.5923,4.5999,1005939.6531
2006-10-18 15:05:00,12.04,12.09,12.02,12.07,667617.0111665479,4.6037,4.6229,4.5961,4.6152,667617.0112
2006-10-18 15:10:00,12.07,12.12,12.06,12.07,811119.0306486101,4.6152,4.6343,4.6114,4.6152,811119.0306
2006-10-18 15:15:00,12.06,12.08,11.98,11.98,1164884.7707293895,4.6114,4.619,4.5808,4.5808,1164884.7707
2006-10-18 15:20:00,11.98,12.05,11.97,12.0,1151104.7754811118,4.5808,4.6076,4.577,4.5885,1151104.7755
2006-10-18 15:25:00,12.0,12.0,11.91,11.91,1609408.410548824,4.5885,4.5885,4.554,4.554,1609408.4105
2006-10-18 15:30:00,11.91,12.05,11.91,12.05,1339272.986457591,4.554,4.6076,4.554,4.6076,1339272.9865
2006-10-18 15:35:00,12.05,12.05,12.02,12.02,599667.3794250416,4.6076,4.6076,4.5961,4.5961,599667.3794
2006-10-18 15:40:00,12.02,12.04,11.99,12.0,866001.4255167498,4.5961,4.6037,4.5846,4.5885,866001.4255
2006-10-18 15:45:00,12.0,12.0,11.97,11.99,1008790.6866239012,4.5885,4.5885,4.577,4.5846,1008790.6866
2006-10-18 15:50:00,11.99,12.0,11.96,11.97,1195058.2086006177,4.5846,4.5885,4.5732,4.577,1195058.2086
2006-10-18 15:55:00,11.97,12.01,11.91,12.01,2043003.0886196247,4.577,4.5923,4.554,4.5923,2043003.0886
2006-10-19 09:30:00,12.26,12.42,12.22,12.38,3909242.100261345,4.6879,4.7491,4.6726,4.7338,3909242.1003
2006-10-19 09:35:00,12.38,12.54,12.29,12.46,3746495.604656688,4.7338,4.7949,4.6993,4.7643,3746495.6047
2006-10-19 09:40:00,12.45,12.49,12.4,12.48,1730577.334283678,4.7605,4.7758,4.7414,4.772,1730577.3343
2006-10-19 09:45:00,12.48,12.61,12.44,12.61,3115466.8567355666,4.772,4.8217,4.7567,4.8217,3115466.8567
2006-10-19 09:50:00,12.61,12.63,12.58,12.61,1825374.198146828,4.8217,4.8293,4.8102,4.8217,1825374.1981
2006-10-19 09:55:00,12.61,12.72,12.55,12.71,3020194.820622476,4.8217,4.8638,4.7988,4.8599,3020194.8206
2006-10-19 10:00:00,12.71,12.78,12.61,12.77,3244000.9503445,4.8599,4.8867,4.8217,4.8829,3244000.9503
2006-10-19 10:05:00,12.77,12.86,12.74,12.82,3107626.514611547,4.8829,4.9173,4.8714,4.902,3107626.5146
2006-10-19 10:10:00,12.82,12.83,12.74,12.79,2102162.0337372296,4.902,4.9058,4.8714,4.8905,2102162.0337
2006-10-19 10:15:00,12.79,12.85,12.76,12.8,1724400.09503445,4.8905,4.9135,4.8791,4.8944,1724400.095
2006-10-19 10:20:00,12.8,12.84,12.77,12.77,1783321.4540270849,4.8944,4.9096,4.8829,4.8829,1783321.454
2006-10-19 10:25:00,12.77,12.82,12.77,12.79,961986.2200047516,4.8829,4.902,4.8829,4.8905,961986.22
2006-10-19 10:30:00,12.79,12.82,12.75,12.76,1334521.263958185,4.8905,4.902,4.8752,4.8791,1334521.264
2006-10-19 10:35:00,12.76,12.77,12.7,12.72,1239724.4000950344,4.8791,4.8829,4.8561,4.8638,1239724.4001
2006-10-19 10:40:00,12.72,12.74,12.71,12.71,776906.6286528867,4.8638,4.8714,4.8599,4.8599,776906.6287
2006-10-19 10:45:00,12.71,12.75,12.71,12.75,698978.3796626277,4.8599,4.8752,4.8599,4.8752,698978.3797
2006-10-19 10:50:00,12.75,12.75,12.6,12.65,1735804.2290330245,4.8752,4.8752,4.8179,4.837,1735804.229
2006-10-19 10:55:00,12.64,12.71,12.64,12.67,701829.4131622714,4.8332,4.8599,4.8332,4.8446,701829.4132
2006-10-19 11:00:00,12.67,12.72,12.66,12.68,798289.3799002138,4.8446,4.8638,4.8408,4.8485,798289.3799
2006-10-19 11:05:00,12.69,12.75,12.67,12.72,701354.2409123307,4.8523,4.8752,4.8446,4.8638,701354.2409
2006-10-19 11:10:00,12.72,12.78,12.72,12.78,542884.2955571394,4.8638,4.8867,4.8638,4.8867,542884.2956
2006-10-19 11:15:00,12.78,12.78,12.74,12.74,595390.8291755762,4.8867,4.8867,4.8714,4.8714,595390.8292
2006-10-19 11:20:00,12.74,12.75,12.69,12.75,759800.4276550249,4.8714,4.8752,4.8523,4.8752,759800.4277
2006-10-19 11:25:00,12.75,12.79,12.75,12.78,713946.3055357568,4.8752,4.8905,4.8752,4.8867,713946.3055
2006-10-19 11:30:00,12.78,12.79,12.75,12.78,714896.6500356379,4.8867,4.8905,4.8752,4.8867,714896.65
2006-10-19 11:35:00,12.78,12.82,12.78,12.8,703730.1021620338,4.8867,4.902,4.8867,4.8944,703730.1022
2006-10-19 11:40:00,12.8,12.8,12.77,12.78,488239.4868139701,4.8944,4.8944,4.8829,4.8867,488239.4868
2006-10-19 11:45:00,12.78,12.83,12.77,12.82,657163.2216678546,4.8867,4.9058,4.8829,4.902,657163.2217
2006-10-19 11:50:00,12.82,12.85,12.81,12.85,993585.174625802,4.902,4.9135,4.8982,4.9135,993585.1746
2006-10-19 11:55:00,12.85,12.85,12.83,12.84,521739.1304347826,4.9135,4.9135,4.9058,4.9096,521739.1304
2006-10-19 12:00:00,12.84,12.85,12.78,12.85,859824.186267522,4.9096,4.9135,4.8867,4.9135,859824.1863
2006-10-19 12:05:00,12.85,12.85,12.79,12.82,798289.3799002138,4.9135,4.9135,4.8905,4.902,798289.3799
2006-10-19 12:10:00,12.82,12.85,12.82,12.82,614397.7191732003,4.902,4.9135,4.902,4.902,614397.7192
2006-10-19 12:15:00,12.82,12.83,12.8,12.8,342361.6060822048,4.902,4.9058,4.8944,4.8944,342361.6061
2006-10-19 12:20:00,12.8,12.83,12.78,12.81,423853.6469470183,4.8944,4.9058,4.8867,4.8982,423853.6469
2006-10-19 12:25:00,12.81,12.83,12.8,12.82,375148.4913281064,4.8982,4.9058,4.8944,4.902,375148.4913
2006-10-19 12:30:00,12.82,12.84,12.79,12.83,722261.8199097173,4.902,4.9096,4.8905,4.9058,722261.8199
2006-10-19 12:35:00,12.83,12.85,12.8,12.83,593490.1401758137,4.9058,4.9135,4.8944,4.9058,593490.1402
2006-10-19 12:40:00,12.83,12.84,12.8,12.83,344737.4673319078,4.9058,4.9096,4.8944,4.9058,344737.4673
2006-10-19 12:45:00,12.83,12.85,12.78,12.79,824661.4397719173,4.9058,4.9135,4.8867,4.8905,824661.4398
2006-10-19 12:50:00,12.79,12.8,12.76,12.78,945117.6051318604,4.8905,4.8944,4.8791,4.8867,945117.6051
2006-10-19 12:55:00,12.78,12.8,12.76,12.77,451176.051318603,4.8867,4.8944,4.8791,4.8829,451176.0513
2006-10-19 13:00:00,12.77,12.8,12.75,12.8,553100.4989308624,4.8829,4.8944,4.8752,4.8944,553100.4989
2006-10-19 13:05:00,12.79,12.81,12.77,12.8,447612.25944404845,4.8905,4.8982,4.8829,4.8944,447612.2594
2006-10-19 13:10:00,12.8,12.82,12.8,12.82,416963.6493228796,4.8944,4.902,4.8944,4.902,416963.6493
2006-10-19 13:15:00,12.82,12.85,12.8,12.84,670705.6307911618,4.902,4.9135,4.8944,4.9096,670705.6308
2006-10-19 13:20:00,12.84,12.85,12.8,12.81,557139.4630553576,4.9096,4.9135,4.8944,4.8982,557139.4631
2006-10-19 13:25:00,12.81,12.81,12.8,12.8,326918.5079591352,4.8982,4.8982,4.8944,4.8944,326918.508
2006-10-19 13:30:00,12.8,12.85,12.79,12.85,499168.448562604,4.8944,4.9135,4.8905,4.9135,499168.4486
2006-10-19 13:35:00,12.85,12.87,12.83,12.87,896887.6217628891,4.9135,4.9211,4.9058,4.9211,896887.6218
2006-10-19 13:40:00,12.87,12.9,12.84,12.87,1426942.2665716324,4.9211,4.9326,4.9096,4.9211,1426942.2666
2006-10-19 13:45:00,12.87,12.88,12.83,12.88,666429.0805416964,4.9211,4.9249,4.9058,4.9249,666429.0805
2006-10-19 13:50:00,12.87,12.88,12.84,12.85,449988.1206937515,4.9211,4.9249,4.9096,4.9135,449988.1207
2006-10-19 13:55:00,12.85,12.85,12.8,12.83,684010.4537894987,4.9135,4.9135,4.8944,4.9058,684010.4538
2006-10-19 14:00:00,12.83,12.83,12.8,12.81,581848.420052269,4.9058,4.9058,4.8944,4.8982,581848.4201
2006-10-19 14:05:00,12.81,12.84,12.8,12.83,591827.0373010216,4.8982,4.9096,4.8944,4.9058,591827.0373
2006-10-19 14:10:00,12.83,12.85,12.83,12.83,373960.56070325495,4.9058,4.9135,4.9058,4.9058,373960.5607
2006-10-19 14:15:00,12.84,12.85,12.82,12.83,334521.26395818486,4.9096,4.9135,4.902,4.9058,334521.264
2006-10-19 14:20:00,12.83,12.84,12.8,12.84,499643.6208125445,4.9058,4.9096,4.8944,4.9096,499643.6208
2006-10-19 14:25:00,12.84,12.85,12.81,12.84,516512.235685436,4.9096,4.9135,4.8982,4.9096,516512.2357
2006-10-19 14:30:00,12.84,12.86,12.82,12.84,680446.6619149442,4.9096,4.9173,4.902,4.9096,680446.6619
2006-10-19 14:35:00,12.84,12.9,12.84,12.87,893323.8298883345,4.9096,4.9326,4.9096,4.9211,893323.8299
2006-10-19 14:40:00,12.87,12.88,12.85,12.86,550487.0515561891,4.9211,4.9249,4.9135,4.9173,550487.0516
2006-10-19 14:45:00,12.86,12.88,12.84,12.85,413875.02969826566,4.9173,4.9249,4.9096,4.9135,413875.0297
2006-10-19 14:50:00,12.85,12.87,12.85,12.85,617011.1665478736,4.9135,4.9211,4.9135,4.9135,617011.1665
2006-10-19 14:55:00,12.85,12.86,12.84,12.86,396293.6564504633,4.9135,4.9173,4.9096,4.9173,396293.6565
2006-10-19 15:00:00,12.86,12.86,12.76,12.78,940128.296507484,4.9173,4.9173,4.8791,4.8867,940128.2965
2006-10-19 15:05:00,12.78,12.8,12.77,12.79,694226.6571632217,4.8867,4.8944,4.8829,4.8905,694226.6572
2006-10-19 15:10:00,12.78,12.79,12.77,12.78,382988.8334521264,4.8867,4.8905,4.8829,4.8867,382988.8335
2006-10-19 15:15:00,12.78,12.81,12.77,12.77,567118.0803041103,4.8867,4.8982,4.8829,4.8829,567118.0803
2006-10-19 15:20:00,12.77,12.81,12.77,12.78,628890.4727963887,4.8829,4.8982,4.8829,4.8867,628890.4728
2006-10-19 15:25:00,12.78,12.78,12.75,12.75,651698.7407935377,4.8867,4.8867,4.8752,4.8752,651698.7408
2006-10-19 15:30:00,12.75,12.76,12.7,12.71,1121644.0959847944,4.8752,4.8791,4.8561,4.8599,1121644.096
2006-10-19 15:35:00,12.7,12.78,12.7,12.75,1333095.7472083631,4.8561,4.8867,4.8561,4.8752,1333095.7472
2006-10-19 15:40:00,12.75,12.75,12.72,12.72,1033024.471370872,4.8752,4.8752,4.8638,4.8638,1033024.4714
2006-10-19 15:45:00,12.72,12.83,12.72,12.8,1694701.8294131623,4.8638,4.9058,4.8638,4.8944,1694701.8294
2006-10-19 15:50:00,12.8,12.8,12.76,12.77,1152767.878355904,4.8944,4.8944,4.8791,4.8829,1152767.8784
2006-10-19 15:55:00,12.77,12.83,12.76,12.83,2404846.756949394,4.8829,4.9058,4.8791,4.9058,2404846.7569
2006-10-20 09:30:00,12.88,12.98,12.83,12.98,6925397.956759325,4.9249,4.9632,4.9058,4.9632,6925397.9568
2006-10-20 09:35:00,12.98,13.02,12.94,12.95,1176051.3186029936,4.9632,4.9785,4.9479,4.9517,1176051.3186
2006-10-20 09:40:00,12.95,12.95,12.82,12.86,1232834.4024708958,4.9517,4.9517,4.902,4.9173,1232834.4025
2006-10-20 09:45:00,12.86,12.88,12.84,12.85,456878.1183178903,4.9173,4.9249,4.9096,4.9135,456878.1183
2006-10-20 09:50:00,12.85,12.85,12.7,12.7,1035637.9187455452,4.9135,4.9135,4.8561,4.8561,1035637.9187
2006-10-20 09:55:00,12.71,12.73,12.64,12.69,1291043.0030886196,4.8599,4.8676,4.8332,4.8523,1291043.0031
2006-10-20 10:00:00,12.69,12.72,12.67,12.7,701829.4131622714,4.8523,4.8638,4.8446,4.8561,701829.4132
2006-10-20 10:05:00,12.7,12.73,12.68,12.71,536231.8840579711,4.8561,4.8676,4.8485,4.8599,536231.8841
2006-10-20 10:10:00,12.71,12.75,12.7,12.74,532192.9199334759,4.8599,4.8752,4.8561,4.8714,532192.9199
2006-10-20 10:15:00,12.74,12.77,12.72,12.73,605369.4464243288,4.8714,4.8829,4.8638,4.8676,605369.4464
2006-10-20 10:20:00,12.74,12.75,12.7,12.73,510097.41031123785,4.8714,4.8752,4.8561,4.8676,510097.4103
2006-10-20 10:25:00,12.73,12.8,12.7,12.8,1117605.1318602993,4.8676,4.8944,4.8561,4.8944,1117605.1319
2006-10-20 10:30:00,12.8,12.82,12.79,12.82,1443810.8814445236,4.8944,4.902,4.8905,4.902,1443810.8814
2006-10-20 10:35:00,12.82,12.87,12.81,12.87,643620.8125445474,4.902,4.9211,4.8982,4.9211,643620.8125
2006-10-20 10:40:00,12.87,12.88,12.85,12.86,420052.2689474935,4.9211,4.9249,4.9135,4.9173,420052.2689
2006-10-20 10:45:00,12.86,12.88,12.85,12.87,368733.6659539083,4.9173,4.9249,4.9135,4.9211,368733.666
2006-10-20 10:50:00,12.87,12.92,12.87,12.91,345212.6395818484,4.9211,4.9402,4.9211,4.9364,345212.6396
2006-10-20 10:55:00,12.91,12.91,12.88,12.88,441197.4340698503,4.9364,4.9364,4.9249,4.9249,441197.4341
2006-10-20 11:00:00,12.88,12.89,12.87,12.87,549536.7070563079,4.9249,4.9288,4.9211,4.9211,549536.7071
2006-10-20 11:05:00,12.87,12.88,12.86,12.86,351865.0510810169,4.9211,4.9249,4.9173,4.9173,351865.0511
2006-10-20 11:10:00,12.86,12.86,12.84,12.85,397244.0009503445,4.9173,4.9173,4.9096,4.9135,397244.001
2006-10-20 11:15:00,12.85,12.85,12.8,12.81,464718.4604419102,4.9135,4.9135,4.8944,4.8982,464718.4604
2006-10-20 11:20:00,12.81,12.85,12.81,12.84,216203.3737229746,4.8982,4.9135,4.8982,4.9096,216203.3737
2006-10-20 11:25:00,12.84,12.87,12.84,12.87,234022.3330957472,4.9096,4.9211,4.9096,4.9211,234022.3331
2006-10-20 11:30:00,12.87,12.88,12.84,12.84,230220.9550962224,4.9211,4.9249,4.9096,4.9096,230220.9551
2006-10-20 11:35:00,12.84,12.85,12.82,12.82,212877.1679733904,4.9096,4.9135,4.902,4.902,212877.168
2006-10-20 11:40:00,12.82,12.82,12.8,12.81,235685.4359705393,4.902,4.902,4.8944,4.8982,235685.436
2006-10-20 11:45:00,12.81,12.81,12.8,12.8,179852.6966025184,4.8982,4.8982,4.8944,4.8944,179852.6966
2006-10-20 11:50:00,12.8,12.8,12.77,12.8,564504.632929437,4.8944,4.8944,4.8829,4.8944,564504.6329
2006-10-20 11:55:00,12.8,12.82,12.8,12.8,234972.67759562843,4.8944,4.902,4.8944,4.8944,234972.6776
2006-10-20 12:00:00,12.8,12.8,12.77,12.78,212164.40959847943,4.8944,4.8944,4.8829,4.8867,212164.4096
2006-10-20 12:05:00,12.78,12.81,12.77,12.8,192207.1751009741,4.8867,4.8982,4.8829,4.8944,192207.1751
2006-10-20 12:10:00,12.8,12.81,12.78,12.8,278213.3523402233,4.8944,4.8982,4.8867,4.8944,278213.3523
2006-10-20 12:15:00,12.81,12.81,12.79,12.8,259444.0484675695,4.8982,4.8982,4.8905,4.8944,259444.0485
2006-10-20 12:20:00,12.8,12.81,12.8,12.8,130909.95485863628,4.8944,4.8982,4.8944,4.8944,130909.9549
2006-10-20 12:25:00,12.8,12.81,12.79,12.8,164647.1846044191,4.8944,4.8982,4.8905,4.8944,164647.1846
2006-10-20 12:30:00,12.8,12.83,12.78,12.81,426229.5081967213,4.8944,4.9058,4.8867,4.8982,426229.5082
2006-10-20 12:35:00,12.81,12.81,12.8,12.8,222380.6129722024,4.8982,4.8982,4.8944,4.8944,222380.613
2006-10-20 12:40:00,12.8,12.83,12.8,12.81,240674.74459491565,4.8944,4.9058,4.8944,4.8982,240674.7446
2006-10-20 12:45:00,12.81,12.83,12.81,12.82,143977.19173200286,4.8982,4.9058,4.8982,4.902,143977.1917
2006-10-20 12:50:00,12.82,12.82,12.8,12.82,110002.3758612497,4.902,4.902,4.8944,4.902,110002.3759
2006-10-20 12:55:00,12.81,12.82,12.8,12.8,48705.15561891186,4.8982,4.902,4.8944,4.8944,48705.1556
2006-10-20 13:00:00,12.8,12.81,12.8,12.8,95747.2083630316,4.8944,4.8982,4.8944,4.8944,95747.2084
2006-10-20 13:05:00,12.8,12.82,12.8,12.82,69137.5623663578,4.8944,4.902,4.8944,4.902,69137.5624
2006-10-20 13:10:00,12.82,12.82,12.8,12.81,96697.5528629128,4.902,4.902,4.8944,4.8982,96697.5529
2006-10-20 13:15:00,12.8,12.81,12.8,12.81,75314.80161558565,4.8944,4.8982,4.8944,4.8982,75314.8016
2006-10-20 13:20:00,12.8,12.81,12.8,12.81,153480.6367308149,4.8944,4.8982,4.8944,4.8982,153480.6367
2006-10-20 13:25:00,12.81,12.81,12.8,12.81,64385.83986695177,4.8982,4.8982,4.8944,4.8982,64385.8399
2006-10-20 13:30:00,12.81,12.82,12.81,12.82,185792.34972677595,4.8982,4.902,4.8982,4.902,185792.3497
2006-10-20 13:35:00,12.82,12.82,12.81,12.81,91945.83036350676,4.902,4.902,4.8982,4.8982,91945.8304
2006-10-20 13:40:00,12.81,12.82,12.8,12.82,192682.3473509147,4.8982,4.902,4.8944,4.902,192682.3474
2006-10-20 13:45:00,12.82,12.82,12.8,12.8,786410.0736516988,4.902,4.902,4.8944,4.8944,786410.0737
2006-10-20 13:50:00,12.8,12.82,12.8,12.82,153718.22285578522,4.8944,4.902,4.8944,4.902,153718.2229
2006-10-20 13:55:00,12.82,12.82,12.78,12.79,308149.20408648136,4.902,4.902,4.8867,4.8905,308149.2041
2006-10-20 14:00:00,12.79,12.82,12.78,12.81,242337.84746970772,4.8905,4.902,4.8867,4.8982,242337.8475
2006-10-20 14:05:00,12.81,12.82,12.8,12.82,171774.76835352817,4.8982,4.902,4.8944,4.902,171774.7684
2006-10-20 14:10:00,12.82,12.82,12.8,12.8,204561.6535994298,4.902,4.902,4.8944,4.8944,204561.6536
2006-10-20 14:15:00,12.8,12.81,12.8,12.8,144927.53623188406,4.8944,4.8982,4.8944,4.8944,144927.5362
2006-10-20 14:20:00,12.8,12.82,12.8,12.81,232596.8163459254,4.8944,4.902,4.8944,4.8982,232596.8163
2006-10-20 14:25:00,12.81,12.81,12.8,12.8,152055.11998099313,4.8982,4.8982,4.8944,4.8944,152055.12
2006-10-20 14:30:00,12.8,12.8,12.79,12.8,246851.9838441435,4.8944,4.8944,4.8905,4.8944,246851.9838
2006-10-20 14:35:00,12.8,12.8,12.77,12.77,269185.07959135185,4.8944,4.8944,4.8829,4.8829,269185.0796
2006-10-20 14:40:00,12.77,12.79,12.77,12.78,385364.6947018294,4.8829,4.8905,4.8829,4.8867,385364.6947
2006-10-20 14:45:00,12.78,12.8,12.78,12.79,230220.9550962224,4.8867,4.8944,4.8867,4.8905,230220.9551
2006-10-20 14:50:00,12.79,12.8,12.78,12.79,186267.52197671653,4.8905,4.8944,4.8867,4.8905,186267.522
2006-10-20 14:55:00,12.79,12.8,12.78,12.78,229270.6105963412,4.8905,4.8944,4.8867,4.8867,229270.6106
2006-10-20 15:00:00,12.78,12.79,12.76,12.77,321454.0270848182,4.8867,4.8905,4.8791,4.8829,321454.0271
2006-10-20 15:05:00,12.77,12.83,12.77,12.81,612734.6162984081,4.8829,4.9058,4.8829,4.8982,612734.6163
2006-10-20 15:10:00,12.81,12.83,12.81,12.83,226657.16322166787,4.8982,4.9058,4.8982,4.9058,226657.1632
2006-10-20 15:15:00,12.83,12.83,12.82,12.82,464718.4604419102,4.9058,4.9058,4.902,4.902,464718.4604
2006-10-20 15:20:00,12.82,12.83,12.81,12.81,393442.62295081967,4.902,4.9058,4.8982,4.8982,393442.623
2006-10-20 15:25:00,12.81,12.82,12.81,12.82,230458.5412211927,4.8982,4.902,4.8982,4.902,230458.5412
2006-10-20 15:30:00,12.82,12.83,12.82,12.83,371347.1133285816,4.902,4.9058,4.902,4.9058,371347.1133
2006-10-20 15:35:00,12.83,12.84,12.82,12.83,252078.8785934901,4.9058,4.9096,4.902,4.9058,252078.8786
2006-10-20 15:40:00,12.84,12.85,12.83,12.84,536231.8840579711,4.9096,4.9135,4.9058,4.9096,536231.8841
2006-10-20 15:45:00,12.83,12.84,12.82,12.82,623663.578047042,4.9058,4.9096,4.902,4.902,623663.578
2006-10-20 15:50:00,12.82,12.84,12.81,12.83,1128771.6797339036,4.902,4.9096,4.8982,4.9058,1128771.6797
2006-10-20 15:55:00,12.82,12.85,12.82,12.85,1363269.185079591,4.902,4.9135,4.902,4.9135,1363269.1851
2006-10-23 09:30:00,12.71,12.88,12.69,12.87,2008315.514373961,4.8599,4.9249,4.8523,4.9211,2008315.5144
2006-10-23 09:35:00,12.87,12.88,12.85,12.85,821810.4062722737,4.9211,4.9249,4.9135,4.9135,821810.4063
2006-10-23 09:40:00,12.85,12.88,12.85,12.87,646471.846044191,4.9135,4.9249,4.9135,4.9211,646471.846
2006-10-23 09:45:00,12.87,12.95,12.86,12.92,732002.8510334997,4.9211,4.9517,4.9173,4.9402,732002.851
2006-10-23 09:50:00,12.92,12.92,12.89,12.91,323592.302209551,4.9402,4.9402,4.9288,4.9364,323592.3022
2006-10-23 09:55:00,12.91,12.91,12.85,12.86,741268.7099073414,4.9364,4.9364,4.9135,4.9173,741268.7099
2006-10-23 10:00:00,12.86,12.89,12.83,12.89,469470.1829413162,4.9173,4.9288,4.9058,4.9288,469470.1829
2006-10-23 10:05:00,12.89,12.96,12.89,12.96,907341.4112615824,4.9288,4.9555,4.9288,4.9555,907341.4113
2006-10-23 10:10:00,12.96,12.96,12.9,12.93,462105.01306723687,4.9555,4.9555,4.9326,4.9441,462105.0131
2006-10-23 10:15:00,12.93,13.0,12.93,12.99,612021.8579234973,4.9441,4.9708,4.9441,4.967,612021.8579
2006-10-23 10:20:00,13.0,13.01,12.94,12.98,546685.6735566643,4.9708,4.9747,4.9479,4.9632,546685.6736
2006-10-23 10:25:00,12.98,13.04,12.98,13.03,592777.3818009029,4.9632,4.9861,4.9632,4.9823,592777.3818
2006-10-23 10:30:00,13.03,13.04,13.01,13.03,1043953.433119506,4.9823,4.9861,4.9747,4.9823,1043953.4331
2006-10-23 10:35:00,13.02,13.03,13.01,13.01,367545.7353290568,4.9785,4.9823,4.9747,4.9747,367545.7353
2006-10-23 10:40:00,13.01,13.04,13.01,13.04,331670.23045854125,4.9747,4.9861,4.9747,4.9861,331670.2305
2006-10-23 10:45:00,13.04,13.07,13.04,13.05,670230.4585412212,4.9861,4.9976,4.9861,4.9899,670230.4585
2006-10-23 10:50:00,13.04,13.04,13.01,13.02,408648.134948919,4.9861,4.9861,4.9747,4.9785,408648.1349
2006-10-23 10:55:00,13.02,13.03,13.0,13.02,376098.8358279877,4.9785,4.9823,4.9708,4.9785,376098.8358
2006-10-23 11:00:00,13.02,13.06,13.01,13.06,351152.292706106,4.9785,4.9938,4.9747,4.9938,351152.2927
2006-10-23 11:05:00,13.06,13.08,13.06,13.08,493941.5538132573,4.9938,5.0014,4.9938,5.0014,493941.5538
2006-10-23 11:10:00,13.08,13.13,13.06,13.12,607982.8937990022,5.0014,5.0205,4.9938,5.0167,607982.8938
2006-10-23 11:15:00,13.12,13.12,13.08,13.09,466856.7355666429,5.0167,5.0167,5.0014,5.0052,466856.7356
2006-10-23 11:20:00,13.09,13.09,13.08,13.08,367545.7353290568,5.0052,5.0052,5.0014,5.0014,367545.7353
2006-10-23 11:25:00,13.08,13.1,13.08,13.09,319078.16583511524,5.0014,5.0091,5.0014,5.0052,319078.1658
2006-10-23 11:30:00,13.09,13.12,13.09,13.09,419339.5105725826,5.0052,5.0167,5.0052,5.0052,419339.5106
2006-10-23 11:35:00,13.09,13.11,13.08,13.11,292468.51983844145,5.0052,5.0129,5.0014,5.0129,292468.5198
2006-10-23 11:40:00,13.11,13.12,13.11,13.11,330244.7137087194,5.0129,5.0167,5.0129,5.0129,330244.7137
2006-10-23 11:45:00,13.11,13.14,13.11,13.13,594202.8985507246,5.0129,5.0244,5.0129,5.0205,594202.8986
2006-10-23 11:50:00,13.13,13.15,13.12,13.13,370396.7688287004,5.0205,5.0282,5.0167,5.0205,370396.7688
2006-10-23 11:55:00,13.14,13.15,13.13,13.15,281539.5580898076,5.0244,5.0282,5.0205,5.0282,281539.5581
2006-10-23 12:00:00,13.15,13.2,13.14,13.19,887146.5906391067,5.0282,5.0473,5.0244,5.0435,887146.5906
2006-10-23 12:05:00,13.19,13.22,13.19,13.21,1041102.3996198622,5.0435,5.0549,5.0435,5.0511,1041102.3996
2006-10-23 12:10:00,13.21,13.23,13.21,13.22,496792.5873129009,5.0511,5.0588,5.0511,5.0549,496792.5873
2006-10-23 12:15:00,13.23,13.25,13.23,13.24,416250.89094796864,5.0588,5.0664,5.0588,5.0626,416250.8909
2006-10-23 12:20:00,13.24,13.25,13.22,13.22,546685.6735566643,5.0626,5.0664,5.0549,5.0549,546685.6736
2006-10-23 12:25:00,13.22,13.25,13.22,13.24,454977.4293181278,5.0549,5.0664,5.0549,5.0626,454977.4293
2006-10-23 12:30:00,13.24,13.25,13.23,13.25,317652.6490852934,5.0626,5.0664,5.0588,5.0664,317652.6491
2006-10-23 12:35:00,13.25,13.27,13.25,13.27,520076.0275599905,5.0664,5.0741,5.0664,5.0741,520076.0276
2006-10-23 12:40:00,13.27,13.28,13.26,13.28,674031.836540746,5.0741,5.0779,5.0702,5.0779,674031.8365
2006-10-23 12:45:00,13.28,13.28,13.21,13.22,950106.9137562368,5.0779,5.0779,5.0511,5.0549,950106.9138
2006-10-23 12:50:00,13.21,13.26,13.21,13.25,483250.1781895937,5.0511,5.0702,5.0511,5.0664,483250.1782
2006-10-23 12:55:00,13.25,13.27,13.25,13.26,337372.2974578285,5.0664,5.0741,5.0664,5.0702,337372.2975
2006-10-23 13:00:00,13.26,13.3,13.26,13.29,906628.6528866716,5.0702,5.0855,5.0702,5.0817,906628.6529
2006-10-23 13:05:00,13.29,13.32,13.29,13.31,697315.2767878356,5.0817,5.0932,5.0817,5.0894,697315.2768
2006-10-23 13:10:00,13.31,13.32,13.3,13.32,522214.3026847232,5.0894,5.0932,5.0855,5.0932,522214.3027
2006-10-23 13:15:00,13.32,13.32,13.31,13.32,692325.9681634592,5.0932,5.0932,5.0894,5.0932,692325.9682
2006-10-23 13:20:00,13.32,13.33,13.32,13.33,479448.8001900689,5.0932,5.097,5.0932,5.097,479448.8002
2006-10-23 13:25:00,13.33,13.34,13.33,13.33,525065.3361843668,5.097,5.1008,5.097,5.097,525065.3362
2006-10-23 13:30:00,13.33,13.33,13.29,13.29,416963.6493228796,5.097,5.097,5.0817,5.0817,416963.6493
2006-10-23 13:35:00,13.29,13.29,13.25,13.25,373960.56070325495,5.0817,5.0817,5.0664,5.0664,373960.5607
2006-10-23 13:40:00,13.25,13.29,13.25,13.28,475172.2499406035,5.0664,5.0817,5.0664,5.0779,475172.2499
2006-10-23 13:45:00,13.28,13.29,13.25,13.28,514136.37443573296,5.0779,5.0817,5.0664,5.0779,514136.3744
2006-10-23 13:50:00,13.27,13.34,13.26,13.29,1001425.5167498218,5.0741,5.1008,5.0702,5.0817,1001425.5167
2006-10-23 13:55:00,13.29,13.29,13.26,13.27,386077.4530767403,5.0817,5.0817,5.0702,5.0741,386077.4531
2006-10-23 14:00:00,13.27,13.28,13.26,13.26,298883.3452126396,5.0741,5.0779,5.0702,5.0702,298883.3452
2006-10-23 14:05:00,13.26,13.27,13.25,13.25,471608.458066049,5.0702,5.0741,5.0664,5.0664,471608.4581
2006-10-23 14:10:00,13.25,13.27,13.25,13.27,430506.0584461868,5.0664,5.0741,5.0664,5.0741,430506.0584
2006-10-23 14:15:00,13.27,13.3,13.25,13.27,638869.0900451414,5.0741,5.0855,5.0664,5.0741,638869.09
2006-10-23 14:20:00,13.27,13.29,13.25,13.26,634592.5397956759,5.0741,5.0817,5.0664,5.0702,634592.5398
2006-10-23 14:25:00,13.26,13.26,13.25,13.25,349726.77595628414,5.0702,5.0702,5.0664,5.0664,349726.776
2006-10-23 14:30:00,13.25,13.28,13.25,13.28,535043.9534331196,5.0664,5.0779,5.0664,5.0779,535043.9534
2006-10-23 14:35:00,13.28,13.3,13.28,13.28,510572.5825611784,5.0779,5.0855,5.0779,5.0779,510572.5826
2006-10-23 14:40:00,13.28,13.3,13.26,13.29,489427.4174388216,5.0779,5.0855,5.0702,5.0817,489427.4174
2006-10-23 14:45:00,13.29,13.29,13.28,13.29,375861.24970301735,5.0817,5.0817,5.0779,5.0817,375861.2497
2006-10-23 14:50:00,13.28,13.33,13.28,13.31,725112.8534093609,5.0779,5.097,5.0779,5.0894,725112.8534
2006-10-23 14:55:00,13.31,13.33,13.3,13.31,518888.096935139,5.0894,5.097,5.0855,5.0894,518888.0969
2006-10-23 15:00:00,13.31,13.37,13.31,13.36,1126395.8184842006,5.0894,5.1123,5.0894,5.1085,1126395.8185
2006-10-23 15:05:00,13.36,13.38,13.35,13.36,721786.6476597767,5.1085,5.1161,5.1047,5.1085,721786.6477
2006-10-23 15:10:00,13.36,13.36,13.32,13.35,600855.3100498931,5.1085,5.1085,5.0932,5.1047,600855.31
2006-10-23 15:15:00,13.35,13.37,13.35,13.36,555713.9463055357,5.1047,5.1123,5.1047,5.1085,555713.9463
2006-10-23 15:20:00,13.36,13.42,13.36,13.41,1004514.1363744356,5.1085,5.1314,5.1085,5.1276,1004514.1364
2006-10-23 15:25:00,13.41,13.41,13.36,13.36,975528.6291280588,5.1276,5.1276,5.1085,5.1085,975528.6291
2006-10-23 15:30:00,13.36,13.4,13.36,13.39,579710.1449275363,5.1085,5.1238,5.1085,5.12,579710.1449
2006-10-23 15:35:00,13.39,13.39,13.36,13.36,804704.205274412,5.12,5.12,5.1085,5.1085,804704.2053
2006-10-23 15:40:00,13.36,13.44,13.36,13.44,1550487.051556189,5.1085,5.1391,5.1085,5.1391,1550487.0516
2006-10-23 15:45:00,13.44,13.45,13.42,13.42,1271085.7685911143,5.1391,5.1429,5.1314,5.1314,1271085.7686
2006-10-23 15:50:00,13.42,13.43,13.41,13.41,1505108.1016868616,5.1314,5.1352,5.1276,5.1276,1505108.1017
2006-10-23 15:55:00,13.41,13.42,13.35,13.36,1846044.1910192445,5.1276,5.1314,5.1047,5.1085,1846044.191
2006-10-24 09:30:00,13.36,13.46,13.3,13.41,1839154.1933951057,5.1085,5.1467,5.0855,5.1276,1839154.1934
2006-10-24 09:35:00,13.4,13.54,13.4,13.52,1380850.5583273936,5.1238,5.1773,5.1238,5.1697,1380850.5583
2006-10-24 09:40:00,13.51,13.58,13.51,13.53,1339035.4003326206,5.1658,5.1926,5.1658,5.1735,1339035.4003
2006-10-24 09:45:00,13.52,13.63,13.52,13.61,1282252.3164647184,5.1697,5.2117,5.1697,5.2041,1282252.3165
2006-10-24 09:50:00,13.61,13.62,13.56,13.62,858636.2556426704,5.2041,5.2079,5.185,5.2079,858636.2556
2006-10-24 09:55:00,13.62,13.62,13.52,13.6,950819.6721311476,5.2079,5.2079,5.1697,5.2002,950819.6721
2006-10-24 10:00:00,13.61,13.64,13.54,13.57,1276312.663340461,5.2041,5.2155,5.1773,5.1888,1276312.6633
2006-10-24 10:05:00,13.58,13.59,13.49,13.5,839866.9517700167,5.1926,5.1964,5.1582,5.162,839866.9518
2006-10-24 10:10:00,13.51,13.55,13.41,13.45,1037776.193870278,5.1658,5.1811,5.1276,5.1429,1037776.1939
2006-10-24 10:15:00,13.45,13.47,13.43,13.47,690900.4514136375,5.1429,5.1505,5.1352,5.1505,690900.4514
2006-10-24 10:20:00,13.47,13.49,13.44,13.47,544309.8123069613,5.1505,5.1582,5.1391,5.1505,544309.8123
2006-10-24 10:25:00,13.46,13.47,13.41,13.41,450225.7068187218,5.1467,5.1505,5.1276,5.1276,450225.7068
2006-10-24 10:30:00,13.41,13.44,13.36,13.41,1097410.3112378237,5.1276,5.1391,5.1085,5.1276,1097410.3112
2006-10-24 10:35:00,13.41,13.41,13.37,13.39,390591.58945117606,5.1276,5.1276,5.1123,5.12,390591.5895
2006-10-24 10:40:00,13.39,13.39,13.35,13.36,434307.4364457116,5.12,5.12,5.1047,5.1085,434307.4364
2006-10-24 10:45:00,13.36,13.38,13.33,13.36,940365.8826324544,5.1085,5.1161,5.097,5.1085,940365.8826
2006-10-24 10:50:00,13.36,13.36,13.33,13.34,770729.3894036588,5.1085,5.1085,5.097,5.1008,770729.3894
2006-10-24 10:55:00,13.34,13.38,13.34,13.38,654787.3604181516,5.1008,5.1161,5.1008,5.1161,654787.3604
2006-10-24 11:00:00,13.38,13.41,13.37,13.39,564742.2190544072,5.1161,5.1276,5.1123,5.12,564742.2191
2006-10-24 11:05:00,13.38,13.42,13.36,13.39,758374.9109052032,5.1161,5.1314,5.1085,5.12,758374.9109
2006-10-24 11:10:00,13.4,13.4,13.35,13.38,554288.429555714,5.1238,5.1238,5.1047,5.1161,554288.4296
2006-10-24 11:15:00,13.37,13.41,13.35,13.41,737229.7457828464,5.1123,5.1276,5.1047,5.1276,737229.7458
2006-10-24 11:20:00,13.41,13.61,13.36,13.37,295794.72558802564,5.1276,5.2041,5.1085,5.1123,295794.7256
2006-10-24 11:25:00,13.37,13.38,13.36,13.37,254929.91209313367,5.1123,5.1161,5.1085,5.1123,254929.9121
2006-10-24 11:30:00,13.36,13.4,13.34,13.35,390116.4172012355,5.1085,5.1238,5.1008,5.1047,390116.4172
2006-10-24 11:35:00,13.35,13.36,13.35,13.36,206699.9287241625,5.1047,5.1085,5.1047,5.1085,206699.9287
2006-10-24 11:40:00,13.36,13.36,13.35,13.36,264195.77096697554,5.1085,5.1085,5.1047,5.1085,264195.771
2006-10-24 11:45:00,13.36,13.37,13.34,13.34,256117.84271798527,5.1085,5.1123,5.1008,5.1008,256117.8427
2006-10-24 11:50:00,13.34,13.35,13.34,13.34,179139.93822760752,5.1008,5.1047,5.1008,5.1008,179139.9382
2006-10-24 11:55:00,13.34,13.35,13.3,13.3,378949.86932763126,5.1008,5.1047,5.0855,5.0855,378949.8693
2006-10-24 12:00:00,13.3,13.31,13.26,13.29,498930.8624376337,5.0855,5.0894,5.0702,5.0817,498930.8624
2006-10-24 12:05:00,13.29,13.31,13.29,13.3,227845.09384651936,5.0817,5.0894,5.0817,5.0855,227845.0938
2006-10-24 12:10:00,13.3,13.3,13.28,13.28,468995.0106913757,5.0855,5.0855,5.0779,5.0779,468995.0107
2006-10-24 12:15:00,13.28,13.29,13.26,13.28,459491.56569256354,5.0779,5.0817,5.0702,5.0779,459491.5657
2006-10-24 12:20:00,13.28,13.3,13.28,13.28,214065.09859824184,5.0779,5.0855,5.0779,5.0779,214065.0986
2006-10-24 12:25:00,13.29,13.29,13.27,13.28,173437.87122832026,5.0817,5.0817,5.0741,5.0779,173437.8712
2006-10-24 12:30:00,13.28,13.29,13.27,13.27,217866.47659776668,5.0779,5.0817,5.0741,5.0741,217866.4766
2006-10-24 12:35:00,13.27,13.27,13.22,13.25,760988.3582798765,5.0741,5.0741,5.0549,5.0664,760988.3583
2006-10-24 12:40:00,13.25,13.25,13.22,13.23,227369.9215965788,5.0664,5.0664,5.0549,5.0588,227369.9216
2006-10-24 12:45:00,13.23,13.23,13.17,13.21,989546.2105013068,5.0588,5.0588,5.0358,5.0511,989546.2105
2006-10-24 12:50:00,13.21,13.23,13.17,13.19,435970.5393205037,5.0511,5.0588,5.0358,5.0435,435970.5393
2006-10-24 12:55:00,13.19,13.19,13.17,13.17,294606.7949631741,5.0435,5.0435,5.0358,5.0358,294606.795
2006-10-24 13:00:00,13.17,13.17,13.15,13.17,392967.4507008791,5.0358,5.0358,5.0282,5.0358,392967.4507
2006-10-24 13:05:00,13.17,13.17,13.15,13.17,123307.1988595866,5.0358,5.0358,5.0282,5.0358,123307.1989
2006-10-24 13:10:00,13.17,13.21,13.17,13.19,368733.6659539083,5.0358,5.0511,5.0358,5.0435,368733.666
2006-10-24 13:15:00,13.19,13.19,13.16,13.16,116654.78736041817,5.0435,5.0435,5.032,5.032,116654.7874
2006-10-24 13:20:00,13.16,13.17,13.13,13.16,909954.8586362556,5.032,5.0358,5.0205,5.032,909954.8586
2006-10-24 13:25:00,13.17,13.17,13.14,13.16,377524.3525778095,5.0358,5.0358,5.0244,5.032,377524.3526
2006-10-24 13:30:00,13.16,13.2,13.16,13.19,231884.0579710145,5.032,5.0473,5.032,5.0435,231884.058
2006-10-24 13:35:00,13.19,13.25,13.18,13.25,439296.7450700879,5.0435,5.0664,5.0397,5.0664,439296.7451
2006-10-24 13:40:00,13.25,13.25,13.2,13.2,245426.4670943217,5.0664,5.0664,5.0473,5.0473,245426.4671
2006-10-24 13:45:00,13.2,13.2,13.17,13.17,331195.0582086006,5.0473,5.0473,5.0358,5.0358,331195.0582
2006-10-24 13:50:00,13.17,13.22,13.17,13.17,256117.84271798527,5.0358,5.0549,5.0358,5.0358,256117.8427
2006-10-24 13:55:00,13.17,13.17,13.15,13.17,136849.6079828938,5.0358,5.0358,5.0282,5.0358,136849.608
2006-10-24 14:00:00,13.17,13.18,13.17,13.18,213352.34022333092,5.0358,5.0397,5.0358,5.0397,213352.3402
2006-10-24 14:05:00,13.18,13.22,13.17,13.2,278926.11071513424,5.0397,5.0549,5.0358,5.0473,278926.1107
2006-10-24 14:10:00,13.2,13.21,13.18,13.18,124257.5433594678,5.0473,5.0511,5.0397,5.0397,124257.5434
2006-10-24 14:15:00,13.19,13.19,13.15,13.16,327156.0940841055,5.0435,5.0435,5.0282,5.032,327156.0941
2006-10-24 14:20:00,13.16,13.17,13.16,13.17,106200.99786172489,5.032,5.0358,5.032,5.0358,106200.9979
2006-10-24 14:25:00,13.17,13.22,13.17,13.2,279401.2829650748,5.0358,5.0549,5.0358,5.0473,279401.283
2006-10-24 14:30:00,13.2,13.21,13.19,13.19,130197.19648372536,5.0473,5.0511,5.0435,5.0435,130197.1965
2006-10-24 14:35:00,13.2,13.2,13.19,13.2,148491.3281064386,5.0473,5.0473,5.0435,5.0473,148491.3281
2006-10-24 14:40:00,13.2,13.2,13.17,13.17,318840.57971014496,5.0473,5.0473,5.0358,5.0358,318840.5797
2006-10-24 14:45:00,13.17,13.19,13.14,13.15,424566.4053219292,5.0358,5.0435,5.0244,5.0282,424566.4053
2006-10-24 14:50:00,13.15,13.16,13.12,13.14,385364.6947018294,5.0282,5.032,5.0167,5.0244,385364.6947
2006-10-24 14:55:00,13.14,13.14,13.12,13.14,467094.3216916133,5.0244,5.0244,5.0167,5.0244,467094.3217
2006-10-24 15:00:00,13.14,13.17,13.14,13.15,244238.5364694702,5.0244,5.0358,5.0244,5.0282,244238.5365
2006-10-24 15:05:00,13.16,13.16,13.14,13.16,193395.1057258256,5.032,5.032,5.0244,5.032,193395.1057
2006-10-24 15:10:00,13.16,13.19,13.15,13.18,402233.30957472086,5.032,5.0435,5.0282,5.0397,402233.3096
2006-10-24 15:15:00,13.18,13.2,13.18,13.19,160133.04822998337,5.0397,5.0473,5.0397,5.0435,160133.0482
2006-10-24 15:20:00,13.2,13.21,13.18,13.18,285578.5222143027,5.0473,5.0511,5.0397,5.0397,285578.5222
2006-10-24 15:25:00,13.18,13.19,13.16,13.16,234735.0914706581,5.0397,5.0435,5.032,5.032,234735.0915
2006-10-24 15:30:00,13.17,13.17,13.14,13.17,331907.81658351154,5.0358,5.0358,5.0244,5.0358,331907.8166
2006-10-24 15:35:00,13.17,13.18,13.17,13.18,905915.8945117606,5.0358,5.0397,5.0358,5.0397,905915.8945
2006-10-24 15:40:00,13.18,13.19,13.17,13.19,303397.48158707534,5.0397,5.0435,5.0358,5.0435,303397.4816
2006-10-24 15:45:00,13.19,13.21,13.18,13.2,315039.2017106201,5.0435,5.0511,5.0397,5.0473,315039.2017
2006-10-24 15:50:00,13.2,13.2,13.17,13.17,854834.8776431456,5.0473,5.0473,5.0358,5.0358,854834.8776
2006-10-24 15:55:00,13.17,13.17,13.14,13.14,1462342.5991922072,5.0358,5.0358,5.0244,5.0244,1462342.5992
2006-10-25 09:30:00,13.23,13.38,13.19,13.25,1319790.9242100262,5.0588,5.1161,5.0435,5.0664,1319790.9242
2006-10-25 09:35:00,13.24,13.27,13.2,13.24,741268.7099073414,5.0626,5.0741,5.0473,5.0626,741268.7099
2006-10-25 09:40:00,13.23,13.32,13.21,13.29,696602.5184129247,5.0588,5.0932,5.0511,5.0817,696602.5184
2006-10-25 09:45:00,13.29,13.32,13.27,13.3,636018.0565454977,5.0817,5.0932,5.0741,5.0855,636018.0565
2006-10-25 09:50:00,13.3,13.33,13.3,13.32,300546.4480874317,5.0855,5.097,5.0855,5.0932,300546.4481
2006-10-25 09:55:00,13.32,13.38,13.32,13.36,510810.1686861488,5.0932,5.1161,5.0932,5.1085,510810.1687
2006-10-25 10:00:00,13.36,13.37,13.32,13.33,445949.1565692564,5.1085,5.1123,5.0932,5.097,445949.1566
2006-10-25 10:05:00,13.33,13.35,13.32,13.33,470420.5274411974,5.097,5.1047,5.0932,5.097,470420.5274
2006-10-25 10:10:00,13.33,13.46,13.33,13.42,1348776.4314564029,5.097,5.1467,5.097,5.1314,1348776.4315
2006-10-25 10:15:00,13.42,13.47,13.41,13.45,616773.5804229033,5.1314,5.1505,5.1276,5.1429,616773.5804
2006-10-25 10:20:00,13.45,13.54,13.42,13.5,842955.5713946306,5.1429,5.1773,5.1314,5.162,842955.5714
2006-10-25 10:25:00,13.5,13.54,13.47,13.52,786885.2459016393,5.162,5.1773,5.1505,5.1697,786885.2459
2006-10-25 10:30:00,13.53,13.54,13.47,13.49,655500.1187930625,5.1735,5.1773,5.1505,5.1582,655500.1188
2006-10-25 10:35:00,13.49,13.5,13.44,13.44,489665.0035637919,5.1582,5.162,5.1391,5.1391,489665.0036
2006-10-25 10:40:00,13.44,13.45,13.4,13.41,481824.661439772,5.1391,5.1429,5.1238,5.1276,481824.6614
2006-10-25 10:45:00,13.41,13.45,13.41,13.42,285816.108339273,5.1276,5.1429,5.1276,5.1314,285816.1083
2006-10-25 10:50:00,13.42,13.44,13.42,13.43,251841.29246851985,5.1314,5.1391,5.1314,5.1352,251841.2925
2006-10-25 10:55:00,13.43,13.43,13.41,13.42,258256.117842718,5.1352,5.1352,5.1276,5.1314,258256.1178
2006-10-25 11:00:00,13.43,13.43,13.4,13.42,240199.57234497505,5.1352,5.1352,5.1238,5.1314,240199.5723
2006-10-25 11:05:00,13.41,13.47,13.41,13.46,382988.8334521264,5.1276,5.1505,5.1276,5.1467,382988.8335
2006-10-25 11:10:00,13.46,13.46,13.43,13.44,214065.09859824184,5.1467,5.1467,5.1352,5.1391,214065.0986
2006-10-25 11:15:00,13.44,13.45,13.44,13.44,188405.79710144928,5.1391,5.1429,5.1391,5.1391,188405.7971
2006-10-25 11:20:00,13.44,13.45,13.44,13.45,267521.9767165598,5.1391,5.1429,5.1391,5.1429,267521.9767
2006-10-25 11:25:00,13.45,13.45,13.42,13.44,530292.2309337135,5.1429,5.1429,5.1314,5.1391,530292.2309
2006-10-25 11:30:00,13.44,13.49,13.44,13.49,443573.29531955335,5.1391,5.1582,5.1391,5.1582,443573.2953
2006-10-25 11:35:00,13.49,13.53,13.49,13.5,648372.5350439535,5.1582,5.1735,5.1582,5.162,648372.535
2006-10-25 11:40:00,13.5,13.52,13.5,13.51,343787.1228320266,5.162,5.1697,5.162,5.1658,343787.1228
2006-10-25 11:45:00,13.52,13.52,13.5,13.52,310287.47921121406,5.1697,5.1697,5.162,5.1697,310287.4792
2006-10-25 11:50:00,13.52,13.53,13.52,13.52,203611.30909954853,5.1697,5.1735,5.1697,5.1697,203611.3091
2006-10-25 11:55:00,13.52,13.53,13.51,13.51,266334.04609170824,5.1697,5.1735,5.1658,5.1658,266334.0461
2006-10-25 12:00:00,13.51,13.53,13.51,13.52,239961.9862200048,5.1658,5.1735,5.1658,5.1697,239961.9862
2006-10-25 12:05:00,13.52,13.53,13.51,13.52,290092.6585887384,5.1697,5.1735,5.1658,5.1697,290092.6586
2006-10-25 12:10:00,13.52,13.52,13.5,13.51,175100.97410311238,5.1697,5.1697,5.162,5.1658,175100.9741
2006-10-25 12:15:00,13.52,13.52,13.5,13.52,164647.1846044191,5.1697,5.1697,5.162,5.1697,164647.1846
2006-10-25 12:20:00,13.52,13.52,13.5,13.5,221192.68234735093,5.1697,5.1697,5.162,5.162,221192.6823
2006-10-25 12:25:00,13.51,13.53,13.47,13.48,460679.4963174151,5.1658,5.1735,5.1505,5.1544,460679.4963
2006-10-25 12:30:00,13.48,13.48,13.46,13.47,432644.33357091947,5.1544,5.1544,5.1467,5.1505,432644.3336
2006-10-25 12:35:00,13.47,13.48,13.43,13.43,1056307.9116179617,5.1505,5.1544,5.1352,5.1352,1056307.9116
2006-10-25 12:40:00,13.42,13.44,13.36,13.37,673319.0781658351,5.1314,5.1391,5.1085,5.1123,673319.0782
2006-10-25 12:45:00,13.37,13.39,13.37,13.38,435732.95319553337,5.1123,5.12,5.1123,5.1161,435732.9532
2006-10-25 12:50:00,13.38,13.4,13.38,13.4,301496.7925873129,5.1161,5.1238,5.1161,5.1238,301496.7926
2006-10-25 12:55:00,13.4,13.4,13.37,13.37,232359.2302209551,5.1238,5.1238,5.1123,5.1123,232359.2302
2006-10-25 13:00:00,13.38,13.38,13.35,13.35,222143.02684723213,5.1161,5.1161,5.1047,5.1047,222143.0268
2006-10-25 13:05:00,13.35,13.36,13.32,13.33,394868.1397006415,5.1047,5.1085,5.0932,5.097,394868.1397
2006-10-25 13:10:00,13.32,13.37,13.32,13.35,252078.8785934901,5.0932,5.1123,5.0932,5.1047,252078.8786
2006-10-25 13:15:00,13.35,13.36,13.34,13.34,155618.91185554763,5.1047,5.1085,5.1008,5.1008,155618.9119
2006-10-25 13:20:00,13.34,13.35,13.34,13.35,110715.1342361606,5.1008,5.1047,5.1008,5.1047,110715.1342
2006-10-25 13:25:00,13.35,13.36,13.34,13.35,119268.23473509148,5.1047,5.1085,5.1008,5.1047,119268.2347
2006-10-25 13:30:00,13.35,13.37,13.35,13.36,128058.92135899264,5.1047,5.1123,5.1047,5.1085,128058.9214
2006-10-25 13:35:00,13.36,13.41,13.36,13.4,252078.8785934901,5.1085,5.1276,5.1085,5.1238,252078.8786
2006-10-25 13:40:00,13.4,13.42,13.38,13.41,295557.13946305536,5.1238,5.1314,5.1161,5.1276,295557.1395
2006-10-25 13:45:00,13.41,13.41,13.36,13.37,180327.868852459,5.1276,5.1276,5.1085,5.1123,180327.8689
2006-10-25 13:50:00,13.37,13.39,13.37,13.37,146353.05298170587,5.1123,5.12,5.1123,5.1123,146353.053
2006-10-25 13:55:00,13.37,13.39,13.35,13.36,360418.1515799477,5.1123,5.12,5.1047,5.1085,360418.1516
2006-10-25 14:00:00,13.36,13.37,13.36,13.36,474934.6638156332,5.1085,5.1123,5.1085,5.1085,474934.6638
2006-10-25 14:05:00,13.37,13.38,13.36,13.37,288191.969588976,5.1123,5.1161,5.1085,5.1123,288191.9696
2006-10-25 14:10:00,13.37,13.41,13.36,13.37,610121.1689237349,5.1123,5.1276,5.1085,5.1123,610121.1689
2006-10-25 14:15:00,13.37,13.44,13.36,13.44,832976.9541458779,5.1123,5.1391,5.1085,5.1391,832976.9541
2006-10-25 14:20:00,13.44,13.44,13.38,13.42,382038.4889522452,5.1391,5.1391,5.1161,5.1314,382038.489
2006-10-25 14:25:00,13.42,13.44,13.34,13.35,573057.7334283678,5.1314,5.1391,5.1008,5.1047,573057.7334
2006-10-25 14:30:00,13.35,13.35,13.27,13.31,584699.4535519126,5.1047,5.1047,5.0741,5.0894,584699.4536
2006-10-25 14:35:00,13.31,13.33,13.26,13.3,531717.7476835353,5.0894,5.097,5.0702,5.0855,531717.7477
2006-10-25 14:40:00,13.3,13.33,13.28,13.33,402470.8956996912,5.0855,5.097,5.0779,5.097,402470.8957
2006-10-25 14:45:00,13.33,13.36,13.32,13.33,213827.5124732716,5.097,5.1085,5.0932,5.097,213827.5125
2006-10-25 14:50:00,13.34,13.34,13.3,13.3,265146.11546685675,5.1008,5.1008,5.0855,5.0855,265146.1155
2006-10-25 14:55:00,13.3,13.36,13.3,13.36,223330.9574720836,5.0855,5.1085,5.0855,5.1085,223330.9575
2006-10-25 15:00:00,13.36,13.37,13.34,13.36,368020.9075789974,5.1085,5.1123,5.1008,5.1085,368020.9076
2006-10-25 15:05:00,13.36,13.38,13.35,13.35,331670.23045854125,5.1085,5.1161,5.1047,5.1047,331670.2305
2006-10-25 15:10:00,13.35,13.44,13.35,13.41,502969.8265621288,5.1047,5.1391,5.1047,5.1276,502969.8266
2006-10-25 15:15:00,13.41,13.47,13.41,13.46,723212.1644095985,5.1276,5.1505,5.1276,5.1467,723212.1644
2006-10-25 15:20:00,13.46,13.49,13.46,13.46,435495.3670705631,5.1467,5.1582,5.1467,5.1467,435495.3671
2006-10-25 15:25:00,13.46,13.49,13.41,13.42,291993.3475885008,5.1467,5.1582,5.1276,5.1314,291993.3476
2006-10-25 15:30:00,13.42,13.44,13.41,13.44,274649.5604656688,5.1314,5.1391,5.1276,5.1391,274649.5605
2006-10-25 15:35:00,13.44,13.54,13.44,13.53,861962.4613922547,5.1391,5.1773,5.1391,5.1735,861962.4614
2006-10-25 15:40:00,13.53,13.55,13.49,13.53,584224.281301972,5.1735,5.1811,5.1582,5.1735,584224.2813
2006-10-25 15:45:00,13.53,13.55,13.51,13.51,564504.632929437,5.1735,5.1811,5.1658,5.1658,564504.6329
2006-10-25 15:50:00,13.51,13.52,13.46,13.49,739605.6070325493,5.1658,5.1697,5.1467,5.1582,739605.607
2006-10-25 15:55:00,13.49,13.53,13.49,13.5,933951.057258256,5.1582,5.1735,5.1582,5.162,933951.0573
2006-10-26 09:30:00,13.51,13.6,13.5,13.57,1289855.072463768,5.1658,5.2002,5.162,5.1888,1289855.0725
2006-10-26 09:35:00,13.57,13.62,13.55,13.62,663340.4609170825,5.1888,5.2079,5.1811,5.2079,663340.4609
2006-10-26 09:40:00,13.62,13.62,13.54,13.56,464243.2881919696,5.2079,5.2079,5.1773,5.185,464243.2882
2006-10-26 09:45:00,13.57,13.6,13.56,13.57,575196.0085531005,5.1888,5.2002,5.185,5.1888,575196.0086
2006-10-26 09:50:00,13.57,13.64,13.57,13.62,483012.5920646234,5.1888,5.2155,5.1888,5.2079,483012.5921
2006-10-26 09:55:00,13.62,13.64,13.59,13.62,601568.068424804,5.2079,5.2155,5.1964,5.2079,601568.0684
2006-10-26 10:00:00,13.62,13.63,13.62,13.63,291280.5892135899,5.2079,5.2117,5.2079,5.2117,291280.5892
2006-10-26 10:05:00,13.63,13.63,13.6,13.62,403658.8263245426,5.2117,5.2117,5.2002,5.2079,403658.8263
2006-10-26 10:10:00,13.61,13.63,13.6,13.62,503207.4126870991,5.2041,5.2117,5.2002,5.2079,503207.4127
2006-10-26 10:15:00,13.62,13.64,13.61,13.62,561416.013304823,5.2079,5.2155,5.2041,5.2079,561416.0133
2006-10-26 10:20:00,13.62,13.63,13.55,13.56,590639.1066761701,5.2079,5.2117,5.1811,5.185,590639.1067
2006-10-26 10:25:00,13.56,13.61,13.51,13.57,872416.250890948,5.185,5.2041,5.1658,5.1888,872416.2509
2006-10-26 10:30:00,13.58,13.58,13.54,13.56,453076.7403183654,5.1926,5.1926,5.1773,5.185,453076.7403
2006-10-26 10:35:00,13.56,13.62,13.56,13.59,451413.6374435733,5.185,5.2079,5.185,5.1964,451413.6374
2006-10-26 10:40:00,13.6,13.61,13.52,13.52,320741.26870990737,5.2002,5.2041,5.1697,5.1697,320741.2687
2006-10-26 10:45:00,13.53,13.55,13.52,13.55,351152.292706106,5.1735,5.1811,5.1697,5.1811,351152.2927
2006-10-26 10:50:00,13.56,13.58,13.55,13.56,263958.18484200526,5.185,5.1926,5.1811,5.185,263958.1848
2006-10-26 10:55:00,13.56,13.59,13.56,13.57,224518.8880969352,5.185,5.1964,5.185,5.1888,224518.8881
2006-10-26 11:00:00,13.58,13.58,13.54,13.55,273699.2159657876,5.1926,5.1926,5.1773,5.1811,273699.216
2006-10-26 11:05:00,13.55,13.58,13.55,13.57,273699.2159657876,5.1811,5.1926,5.1811,5.1888,273699.216
2006-10-26 11:10:00,13.57,13.6,13.57,13.6,216203.3737229746,5.1888,5.2002,5.1888,5.2002,216203.3737
2006-10-26 11:15:00,13.59,13.61,13.59,13.6,177714.4214777857,5.1964,5.2041,5.1964,5.2002,177714.4215
2006-10-26 11:20:00,13.6,13.6,13.57,13.6,403896.412449513,5.2002,5.2002,5.1888,5.2002,403896.4124
2006-10-26 11:25:00,13.59,13.6,13.59,13.6,204324.0674744595,5.1964,5.2002,5.1964,5.2002,204324.0675
2006-10-26 11:30:00,13.59,13.62,13.58,13.62,614635.3052981707,5.1964,5.2079,5.1926,5.2079,614635.3053
2006-10-26 11:35:00,13.62,13.64,13.6,13.63,529579.4725588026,5.2079,5.2155,5.2002,5.2117,529579.4726
2006-10-26 11:40:00,13.63,13.64,13.61,13.62,297220.2423378475,5.2117,5.2155,5.2041,5.2079,297220.2423
2006-10-26 11:45:00,13.61,13.62,13.6,13.6,191256.8306010929,5.2041,5.2079,5.2002,5.2002,191256.8306
2006-10-26 11:50:00,13.6,13.61,13.6,13.6,147778.56973152768,5.2002,5.2041,5.2002,5.2002,147778.5697
2006-10-26 11:55:00,13.61,13.67,13.61,13.67,433832.26419577096,5.2041,5.227,5.2041,5.227,433832.2642
2006-10-26 12:00:00,13.66,13.67,13.66,13.67,547398.4319315752,5.2232,5.227,5.2232,5.227,547398.4319
2006-10-26 12:05:00,13.67,13.72,13.66,13.71,851033.4996436208,5.227,5.2461,5.2232,5.2423,851033.4996
2006-10-26 12:10:00,13.71,13.76,13.7,13.76,656212.8771679734,5.2423,5.2614,5.2385,5.2614,656212.8772
2006-10-26 12:15:00,13.76,13.77,13.73,13.74,573770.4918032787,5.2614,5.2653,5.25,5.2538,573770.4918
2006-10-26 12:20:00,13.74,13.77,13.74,13.75,487764.3145640295,5.2538,5.2653,5.2538,5.2576,487764.3146
2006-10-26 12:25:00,13.76,13.77,13.72,13.73,681872.178664766,5.2614,5.2653,5.2461,5.25,681872.1787
2006-10-26 12:30:00,13.74,13.76,13.73,13.76,359705.3932050368,5.2538,5.2614,5.25,5.2614,359705.3932
2006-10-26 12:35:00,13.76,13.76,13.71,13.72,338797.81420765026,5.2614,5.2614,5.2423,5.2461,338797.8142
2006-10-26 12:40:00,13.73,13.76,13.71,13.76,338085.0558327394,5.25,5.2614,5.2423,5.2614,338085.0558
2006-10-26 12:45:00,13.76,13.76,13.74,13.75,239249.22784509385,5.2614,5.2614,5.2538,5.2576,239249.2278
2006-10-26 12:50:00,13.75,13.81,13.75,13.8,768115.9420289855,5.2576,5.2805,5.2576,5.2767,768115.942
2006-10-26 12:55:00,13.8,13.81,13.78,13.78,352577.8094559278,5.2767,5.2805,5.2691,5.2691,352577.8095
2006-10-26 13:00:00,13.78,13.83,13.78,13.83,456402.9460679496,5.2691,5.2882,5.2691,5.2882,456402.9461
2006-10-26 13:05:00,13.83,13.83,13.8,13.81,227845.09384651936,5.2882,5.2882,5.2767,5.2805,227845.0938
2006-10-26 13:10:00,13.8,13.81,13.76,13.8,378712.28320266097,5.2767,5.2805,5.2614,5.2767,378712.2832
2006-10-26 13:15:00,13.8,13.81,13.78,13.78,133048.22998336898,5.2767,5.2805,5.2691,5.2691,133048.23
2006-10-26 13:20:00,13.79,13.82,13.77,13.81,276550.2494654312,5.2729,5.2844,5.2653,5.2805,276550.2495
2006-10-26 13:25:00,13.81,13.83,13.81,13.82,250178.18959372773,5.2805,5.2882,5.2805,5.2844,250178.1896
2006-10-26 13:30:00,13.82,13.85,13.82,13.85,359705.3932050368,5.2844,5.2958,5.2844,5.2958,359705.3932
2006-10-26 13:35:00,13.84,13.88,13.83,13.87,612497.0301734379,5.292,5.3073,5.2882,5.3035,612497.0302
2006-10-26 13:40:00,13.87,13.88,13.86,13.87,293418.86433832266,5.3035,5.3073,5.2997,5.3035,293418.8643
2006-10-26 13:45:00,13.86,13.89,13.83,13.88,687336.6595390829,5.2997,5.3111,5.2882,5.3073,687336.6595
2006-10-26 13:50:00,13.88,13.91,13.85,13.86,616298.4081729627,5.3073,5.3188,5.2958,5.2997,616298.4082
2006-10-26 13:55:00,13.86,13.87,13.86,13.86,299358.5174625802,5.2997,5.3035,5.2997,5.2997,299358.5175
2006-10-26 14:00:00,13.86,13.88,13.83,13.87,402470.8956996912,5.2997,5.3073,5.2882,5.3035,402470.8957
2006-10-26 14:05:00,13.87,13.9,13.86,13.86,461392.254692326,5.3035,5.315,5.2997,5.2997,461392.2547
2006-10-26 14:10:00,13.86,13.89,13.83,13.84,377761.93870277976,5.2997,5.3111,5.2882,5.292,377761.9387
2006-10-26 14:15:00,13.84,13.87,13.83,13.86,252791.63696840103,5.292,5.3035,5.2882,5.2997,252791.637
2006-10-26 14:20:00,13.86,13.87,13.85,13.86,324542.6467094322,5.2997,5.3035,5.2958,5.2997,324542.6467
2006-10-26 14:25:00,13.87,13.89,13.85,13.86,504870.5155618912,5.3035,5.3111,5.2958,5.2997,504870.5156
2006-10-26 14:30:00,13.86,13.89,13.76,13.83,448087.4316939891,5.2997,5.3111,5.2614,5.2882,448087.4317
2006-10-26 14:35:00,13.83,13.84,13.82,13.84,358279.87645521504,5.2882,5.292,5.2844,5.292,358279.8765
2006-10-26 14:40:00,13.84,13.85,13.83,13.84,176526.4908529342,5.292,5.2958,5.2882,5.292,176526.4909
2006-10-26 14:45:00,13.84,13.85,13.79,13.8,470895.69969113806,5.292,5.2958,5.2729,5.2767,470895.6997
2006-10-26 14:50:00,13.8,13.83,13.78,13.83,430030.8861962461,5.2767,5.2882,5.2691,5.2882,430030.8862
2006-10-26 14:55:00,13.83,13.83,13.82,13.83,237586.12497030167,5.2882,5.2882,5.2844,5.2882,237586.125
2006-10-26 15:00:00,13.82,13.83,13.81,13.82,212877.1679733904,5.2844,5.2882,5.2805,5.2844,212877.168
2006-10-26 15:05:00,13.81,13.83,13.78,13.79,309337.13471133285,5.2805,5.2882,5.2691,5.2729,309337.1347
2006-10-26 15:10:00,13.78,13.82,13.78,13.8,567593.2525540509,5.2691,5.2844,5.2691,5.2767,567593.2526
2006-10-26 15:15:00,13.8,13.8,13.77,13.79,351627.46495604655,5.2767,5.2767,5.2653,5.2729,351627.465
2006-10-26 15:20:00,13.79,13.81,13.79,13.79,272273.6992159658,5.2729,5.2805,5.2729,5.2729,272273.6992
2006-10-26 15:25:00,13.79,13.8,13.77,13.8,365645.0463292944,5.2729,5.2767,5.2653,5.2767,365645.0463
2006-10-26 15:30:00,13.8,13.81,13.77,13.8,845569.0187693039,5.2767,5.2805,5.2653,5.2767,845569.0188
2006-10-26 15:35:00,13.8,13.81,13.79,13.79,379187.4554526016,5.2767,5.2805,5.2729,5.2729,379187.4555
2006-10-26 15:40:00,13.8,13.82,13.79,13.8,494179.1399382276,5.2767,5.2844,5.2729,5.2767,494179.1399
2006-10-26 15:45:00,13.81,13.81,13.76,13.77,505820.8600617724,5.2805,5.2805,5.2614,5.2653,505820.8601
2006-10-26 15:50:00,13.76,13.8,13.76,13.78,560465.6688049418,5.2614,5.2767,5.2614,5.2691,560465.6688
2006-10-26 15:55:00,13.78,13.81,13.77,13.81,904490.3777619388,5.2691,5.2805,5.2653,5.2805,904490.3778
2006-10-27 09:30:00,13.76,13.78,13.73,13.76,966975.528629128,5.2614,5.2691,5.25,5.2614,966975.5286
2006-10-27 09:35:00,13.76,13.79,13.73,13.74,309574.72083630314,5.2614,5.2729,5.25,5.2538,309574.7208
2006-10-27 09:40:00,13.74,13.88,13.73,13.87,934188.6433832264,5.2538,5.3073,5.25,5.3035,934188.6434
2006-10-27 09:45:00,13.88,13.88,13.79,13.84,391541.93395105726,5.3073,5.3073,5.2729,5.292,391541.934
2006-10-27 09:50:00,13.84,13.89,13.83,13.88,820860.0617723925,5.292,5.3111,5.2882,5.3073,820860.0618
2006-10-27 09:55:00,13.88,13.88,13.86,13.87,216440.95984794488,5.3073,5.3073,5.2997,5.3035,216440.9598
2006-10-27 10:00:00,13.88,13.99,13.87,13.98,1063673.081492041,5.3073,5.3494,5.3035,5.3456,1063673.0815
2006-10-27 10:05:00,13.97,13.97,13.92,13.94,977904.490377762,5.3417,5.3417,5.3226,5.3303,977904.4904
2006-10-27 10:10:00,13.95,14.05,13.94,13.99,1267759.5628415302,5.3341,5.3723,5.3303,5.3494,1267759.5628
2006-10-27 10:15:00,13.98,13.98,13.83,13.86,1089332.3829888336,5.3456,5.3456,5.2882,5.2997,1089332.383
2006-10-27 10:20:00,13.86,13.93,13.84,13.87,707531.4801615586,5.2997,5.3264,5.292,5.3035,707531.4802
2006-10-27 10:25:00,13.87,13.9,13.86,13.89,285340.9360893324,5.3035,5.315,5.2997,5.3111,285340.9361
2006-10-27 10:30:00,13.89,13.89,13.86,13.89,346162.9840817296,5.3111,5.3111,5.2997,5.3111,346162.9841
2006-10-27 10:35:00,13.89,13.89,13.86,13.86,248990.2589688762,5.3111,5.3111,5.2997,5.2997,248990.259
2006-10-27 10:40:00,13.86,13.86,13.83,13.84,368733.6659539083,5.2997,5.2997,5.2882,5.292,368733.666
2006-10-27 10:45:00,13.85,13.85,13.83,13.84,390116.4172012355,5.2958,5.2958,5.2882,5.292,390116.4172
2006-10-27 10:50:00,13.84,13.86,13.83,13.86,471608.458066049,5.292,5.2997,5.2882,5.2997,471608.4581
2006-10-27 10:55:00,13.86,13.87,13.84,13.84,337609.8835827988,5.2997,5.3035,5.292,5.292,337609.8836
2006-10-27 11:00:00,13.85,13.85,13.83,13.83,146353.05298170587,5.2958,5.2958,5.2882,5.2882,146353.053
2006-10-27 11:05:00,13.83,13.87,13.82,13.86,367783.3214540271,5.2882,5.3035,5.2844,5.2997,367783.3215
2006-10-27 11:10:00,13.86,13.86,13.83,13.84,368971.2520788786,5.2997,5.2997,5.2882,5.292,368971.2521
2006-10-27 11:15:00,13.83,13.85,13.77,13.78,352815.3955808981,5.2882,5.2958,5.2653,5.2691,352815.3956
2006-10-27 11:20:00,13.79,13.79,13.75,13.78,339035.4003326206,5.2729,5.2729,5.2576,5.2691,339035.4003
2006-10-27 11:25:00,13.78,13.81,13.76,13.78,202423.3784746971,5.2691,5.2805,5.2614,5.2691,202423.3785
2006-10-27 11:30:00,13.78,13.83,13.78,13.81,404846.7569493942,5.2691,5.2882,5.2691,5.2805,404846.7569
2006-10-27 11:35:00,13.81,13.81,13.79,13.79,135186.5051081017,5.2805,5.2805,5.2729,5.2729,135186.5051
2006-10-27 11:40:00,13.79,13.82,13.79,13.81,259681.6345925398,5.2729,5.2844,5.2729,5.2805,259681.6346
2006-10-27 11:45:00,13.81,13.82,13.79,13.8,175576.146353053,5.2805,5.2844,5.2729,5.2767,175576.1464
2006-10-27 11:50:00,13.8,13.86,13.8,13.86,335471.60845806607,5.2767,5.2997,5.2767,5.2997,335471.6085
2006-10-27 11:55:00,13.86,13.88,13.85,13.88,220242.33784746967,5.2997,5.3073,5.2958,5.3073,220242.3378
2006-10-27 12:00:00,13.88,13.89,13.88,13.88,256593.01496792588,5.3073,5.3111,5.3073,5.3073,256593.015
2006-10-27 12:05:00,13.88,13.9,13.88,13.9,158469.94535519127,5.3073,5.315,5.3073,5.315,158469.9454
2006-10-27 12:10:00,13.89,13.91,13.89,13.91,229983.3689712521,5.3111,5.3188,5.3111,5.3188,229983.369
2006-10-27 12:15:00,13.91,13.91,13.89,13.89,208600.6177239249,5.3188,5.3188,5.3111,5.3111,208600.6177
2006-10-27 12:20:00,13.89,13.89,13.88,13.88,79353.76574008078,5.3111,5.3111,5.3073,5.3073,79353.7657
2006-10-27 12:25:00,13.89,13.89,13.88,13.89,87669.28011404134,5.3111,5.3111,5.3073,5.3111,87669.2801
2006-10-27 12:30:00,13.89,13.89,13.89,13.89,83630.31598954622,5.3111,5.3111,5.3111,5.3111,83630.316
2006-10-27 12:35:00,13.89,13.91,13.88,13.88,178427.1798526966,5.3111,5.3188,5.3073,5.3073,178427.1799
2006-10-27 12:40:00,13.88,13.89,13.85,13.85,176288.9047279639,5.3073,5.3111,5.2958,5.2958,176288.9047
2006-10-27 12:45:00,13.85,13.87,13.82,13.82,401995.72344975057,5.2958,5.3035,5.2844,5.2844,401995.7234
2006-10-27 12:50:00,13.82,13.82,13.81,13.81,172249.94060346877,5.2844,5.2844,5.2805,5.2805,172249.9406
2006-10-27 12:55:00,13.81,13.83,13.8,13.81,186267.52197671653,5.2805,5.2882,5.2767,5.2805,186267.522
2006-10-27 13:00:00,13.81,13.83,13.8,13.81,217866.47659776668,5.2805,5.2882,5.2767,5.2805,217866.4766
2006-10-27 13:05:00,13.81,13.82,13.8,13.82,145165.12235685435,5.2805,5.2844,5.2767,5.2844,145165.1224
2006-10-27 13:10:00,13.82,13.82,13.76,13.76,498693.27631266334,5.2844,5.2844,5.2614,5.2614,498693.2763
2006-10-27 13:15:00,13.76,13.77,13.75,13.75,192207.1751009741,5.2614,5.2653,5.2576,5.2576,192207.1751
2006-10-27 13:20:00,13.75,13.76,13.74,13.74,172012.35447849846,5.2576,5.2614,5.2538,5.2538,172012.3545
2006-10-27 13:25:00,13.74,13.75,13.7,13.73,443335.7091945831,5.2538,5.2576,5.2385,5.25,443335.7092
2006-10-27 13:30:00,13.73,13.73,13.65,13.65,554288.429555714,5.25,5.25,5.2194,5.2194,554288.4296
2006-10-27 13:35:00,13.65,13.65,13.6,13.64,427892.61107151344,5.2194,5.2194,5.2002,5.2155,427892.6111
2006-10-27 13:40:00,13.64,13.67,13.63,13.63,270610.5963411737,5.2155,5.227,5.2117,5.2117,270610.5963
2006-10-27 13:45:00,13.63,13.63,13.57,13.58,573295.3195533381,5.2117,5.2117,5.1888,5.1926,573295.3196
2006-10-27 13:50:00,13.58,13.61,13.57,13.57,258256.117842718,5.1926,5.2041,5.1888,5.1888,258256.1178
2006-10-27 13:55:00,13.57,13.63,13.56,13.62,401995.72344975057,5.1888,5.2117,5.185,5.2079,401995.7234
2006-10-27 14:00:00,13.62,13.64,13.61,13.64,243050.6058446187,5.2079,5.2155,5.2041,5.2155,243050.6058
2006-10-27 14:05:00,13.64,13.64,13.59,13.61,340936.089332383,5.2155,5.2155,5.1964,5.2041,340936.0893
2006-10-27 14:10:00,13.6,13.62,13.6,13.6,262295.08196721313,5.2002,5.2079,5.2002,5.2002,262295.082
2006-10-27 14:15:00,13.6,13.61,13.58,13.6,303635.0677120456,5.2002,5.2041,5.1926,5.2002,303635.0677
2006-10-27 14:20:00,13.6,13.6,13.56,13.56,361130.90995485865,5.2002,5.2002,5.185,5.185,361130.91
2006-10-27 14:25:00,13.57,13.57,13.52,13.53,499881.2069375149,5.1888,5.1888,5.1697,5.1735,499881.2069
2006-10-27 14:30:00,13.53,13.57,13.51,13.57,341648.8477072939,5.1735,5.1888,5.1658,5.1888,341648.8477
2006-10-27 14:35:00,13.57,13.57,13.56,13.56,261107.1513423616,5.1888,5.1888,5.185,5.185,261107.1513
2006-10-27 14:40:00,13.56,13.57,13.49,13.53,414587.7880731765,5.185,5.1888,5.1582,5.1735,414587.7881
2006-10-27 14:45:00,13.53,13.53,13.51,13.51,212877.1679733904,5.1735,5.1735,5.1658,5.1658,212877.168
2006-10-27 14:50:00,13.51,13.51,13.47,13.5,518650.5108101687,5.1658,5.1658,5.1505,5.162,518650.5108
2006-10-27 14:55:00,13.5,13.52,13.5,13.52,393917.7952007603,5.162,5.1697,5.162,5.1697,393917.7952
2006-10-27 15:00:00,13.52,13.53,13.5,13.53,274649.5604656688,5.1697,5.1735,5.162,5.1735,274649.5605
2006-10-27 15:05:00,13.53,13.54,13.52,13.53,155143.73960560703,5.1735,5.1773,5.1697,5.1735,155143.7396
2006-10-27 15:10:00,13.53,13.54,13.52,13.52,296507.48396293656,5.1735,5.1773,5.1697,5.1697,296507.484
2006-10-27 15:15:00,13.52,13.53,13.48,13.49,421952.9579472559,5.1697,5.1735,5.1544,5.1582,421952.9579
2006-10-27 15:20:00,13.49,13.52,13.49,13.5,319790.92421002616,5.1582,5.1697,5.1582,5.162,319790.9242
2006-10-27 15:25:00,13.5,13.52,13.48,13.5,325492.9912093134,5.162,5.1697,5.1544,5.162,325492.9912
2006-10-27 15:30:00,13.49,13.54,13.48,13.49,705393.2050368258,5.1582,5.1773,5.1544,5.1582,705393.205
2006-10-27 15:35:00,13.49,13.52,13.47,13.51,961748.6338797816,5.1582,5.1697,5.1505,5.1658,961748.6339
2006-10-27 15:40:00,13.51,13.52,13.41,13.41,813019.7196483725,5.1658,5.1697,5.1276,5.1276,813019.7196
2006-10-27 15:45:00,13.41,13.5,13.4,13.5,863625.5642670469,5.1276,5.162,5.1238,5.162,863625.5643
2006-10-27 15:50:00,13.5,13.5,13.43,13.48,719885.9586600143,5.162,5.162,5.1352,5.1544,719885.9587
2006-10-27 15:55:00,13.48,13.52,13.48,13.51,1040152.055119981,5.1544,5.1697,5.1544,5.1658,1040152.0551
2006-10-30 09:30:00,13.57,13.7,13.48,13.55,1640057.020669993,5.1888,5.2385,5.1544,5.1811,1640057.0207
2006-10-30 09:35:00,13.55,13.65,13.52,13.59,430030.8861962461,5.1811,5.2194,5.1697,5.1964,430030.8862
2006-10-30 09:40:00,13.59,13.65,13.59,13.63,344024.7089569969,5.1964,5.2194,5.1964,5.2117,344024.709
2006-10-30 09:45:00,13.63,13.76,13.63,13.69,785934.9014017582,5.2117,5.2614,5.2117,5.2347,785934.9014
2006-10-30 09:50:00,13.7,13.72,13.59,13.63,744594.9156569256,5.2385,5.2461,5.1964,5.2117,744594.9157
2006-10-30 09:55:00,13.64,13.7,13.61,13.65,436683.29769541457,5.2155,5.2385,5.2041,5.2194,436683.2977
2006-10-30 10:00:00,13.65,13.71,13.65,13.66,435732.95319553337,5.2194,5.2423,5.2194,5.2232,435732.9532
2006-10-30 10:05:00,13.66,13.72,13.64,13.71,523164.6471846044,5.2232,5.2461,5.2155,5.2423,523164.6472
2006-10-30 10:10:00,13.7,13.71,13.62,13.63,340936.089332383,5.2385,5.2423,5.2079,5.2117,340936.0893
2006-10-30 10:15:00,13.63,13.68,13.61,13.66,536707.0563079116,5.2117,5.2308,5.2041,5.2232,536707.0563
2006-10-30 10:20:00,13.66,13.73,13.65,13.73,732002.8510334997,5.2232,5.25,5.2194,5.25,732002.851
2006-10-30 10:25:00,13.73,13.77,13.65,13.72,709194.5830363507,5.25,5.2653,5.2194,5.2461,709194.583
2006-10-30 10:30:00,13.73,13.76,13.72,13.74,274411.9743406985,5.25,5.2614,5.2461,5.2538,274411.9743
2006-10-30 10:35:00,13.74,13.76,13.73,13.74,249703.0173437872,5.2538,5.2614,5.25,5.2538,249703.0173
2006-10-30 10:40:00,13.74,13.81,13.74,13.78,575433.5946780709,5.2538,5.2805,5.2538,5.2691,575433.5947
2006-10-30 10:45:00,13.78,13.81,13.77,13.78,374435.7329531955,5.2691,5.2805,5.2653,5.2691,374435.733
2006-10-30 10:50:00,13.79,13.8,13.74,13.75,539558.0898075552,5.2729,5.2767,5.2538,5.2576,539558.0898
2006-10-30 10:55:00,13.75,13.78,13.75,13.76,154668.56735566643,5.2576,5.2691,5.2576,5.2614,154668.5674
2006-10-30 11:00:00,13.76,13.8,13.75,13.8,328581.6108339273,5.2614,5.2767,5.2576,5.2767,328581.6108
2006-10-30 11:05:00,13.8,13.87,13.8,13.86,579710.1449275363,5.2767,5.3035,5.2767,5.2997,579710.1449
2006-10-30 11:10:00,13.86,13.89,13.86,13.87,372297.4578284628,5.2997,5.3111,5.2997,5.3035,372297.4578
2006-10-30 11:15:00,13.87,13.88,13.85,13.86,236635.7804704205,5.3035,5.3073,5.2958,5.2997,236635.7805
2006-10-30 11:20:00,13.86,13.87,13.84,13.86,285340.9360893324,5.2997,5.3035,5.292,5.2997,285340.9361
2006-10-30 11:25:00,13.87,13.87,13.8,13.8,247327.1560940841,5.3035,5.3035,5.2767,5.2767,247327.1561
2006-10-30 11:30:00,13.8,13.81,13.76,13.78,292468.51983844145,5.2767,5.2805,5.2614,5.2691,292468.5198
2006-10-30 11:35:00,13.78,13.84,13.78,13.82,306248.5150867189,5.2691,5.292,5.2691,5.2844,306248.5151
2006-10-30 11:40:00,13.82,13.83,13.81,13.82,162271.3233547161,5.2844,5.2882,5.2805,5.2844,162271.3234
2006-10-30 11:45:00,13.82,13.82,13.79,13.81,122832.026609646,5.2844,5.2844,5.2729,5.2805,122832.0266
2006-10-30 11:50:00,13.81,13.83,13.81,13.82,91470.65811356615,5.2805,5.2882,5.2805,5.2844,91470.6581
2006-10-30 11:55:00,13.82,13.83,13.81,13.83,196721.31147540984,5.2844,5.2882,5.2805,5.2882,196721.3115
2006-10-30 12:00:00,13.83,13.85,13.83,13.83,263720.5987170349,5.2882,5.2958,5.2882,5.2882,263720.5987
2006-10-30 12:05:00,13.83,13.84,13.83,13.83,207650.2732240437,5.2882,5.292,5.2882,5.2882,207650.2732
2006-10-30 12:10:00,13.83,13.83,13.78,13.79,244238.5364694702,5.2882,5.2882,5.2691,5.2729,244238.5365
2006-10-30 12:15:00,13.78,13.79,13.72,13.72,396768.8287004039,5.2691,5.2729,5.2461,5.2461,396768.8287
2006-10-30 12:20:00,13.72,13.73,13.6,13.64,621287.716797339,5.2461,5.25,5.2002,5.2155,621287.7168
2006-10-30 12:25:00,13.64,13.7,13.64,13.7,446424.32881919696,5.2155,5.2385,5.2155,5.2385,446424.3288
2006-10-30 12:30:00,13.7,13.7,13.62,13.62,502494.65431218816,5.2385,5.2385,5.2079,5.2079,502494.6543
2006-10-30 12:35:00,13.62,13.66,13.59,13.65,451176.051318603,5.2079,5.2232,5.1964,5.2194,451176.0513
2006-10-30 12:40:00,13.65,13.66,13.64,13.64,225706.8187217867,5.2194,5.2232,5.2155,5.2155,225706.8187
2006-10-30 12:45:00,13.64,13.64,13.61,13.62,146353.05298170587,5.2155,5.2155,5.2041,5.2079,146353.053
2006-10-30 12:50:00,13.61,13.64,13.61,13.63,192444.7612259444,5.2041,5.2155,5.2041,5.2117,192444.7612
2006-10-30 12:55:00,13.63,13.64,13.62,13.63,130434.78260869563,5.2117,5.2155,5.2079,5.2117,130434.7826
2006-10-30 13:00:00,13.63,13.65,13.61,13.62,279163.69684010453,5.2117,5.2194,5.2041,5.2079,279163.6968
2006-10-30 13:05:00,13.62,13.62,13.57,13.59,353290.56783083867,5.2079,5.2079,5.1888,5.1964,353290.5678
2006-10-30 13:10:00,13.6,13.62,13.59,13.61,244476.1225944405,5.2002,5.2079,5.1964,5.2041,244476.1226
2006-10-30 13:15:00,13.61,13.62,13.61,13.61,246614.3977191732,5.2041,5.2079,5.2041,5.2041,246614.3977
2006-10-30 13:20:00,13.61,13.63,13.59,13.59,517224.9940603469,5.2041,5.2117,5.1964,5.1964,517224.9941
2006-10-30 13:25:00,13.59,13.6,13.58,13.58,355666.4290805417,5.1964,5.2002,5.1926,5.1926,355666.4291
2006-10-30 13:30:00,13.58,13.62,13.58,13.62,210501.30672368733,5.1926,5.2079,5.1926,5.2079,210501.3067
2006-10-30 13:35:00,13.61,13.63,13.6,13.63,291755.76146353054,5.2041,5.2117,5.2002,5.2117,291755.7615
2006-10-30 13:40:00,13.63,13.65,13.62,13.62,542884.2955571394,5.2117,5.2194,5.2079,5.2079,542884.2956
2006-10-30 13:45:00,13.62,13.64,13.62,13.64,332620.57495842245,5.2079,5.2155,5.2079,5.2155,332620.575
2006-10-30 13:50:00,13.64,13.64,13.62,13.64,133998.57448325018,5.2155,5.2155,5.2079,5.2155,133998.5745
2006-10-30 13:55:00,13.63,13.67,13.63,13.66,422190.5440722262,5.2117,5.227,5.2117,5.2232,422190.5441
2006-10-30 14:00:00,13.66,13.66,13.64,13.65,199809.93110002376,5.2232,5.2232,5.2155,5.2194,199809.9311
2006-10-30 14:05:00,13.65,13.65,13.64,13.64,206937.51484913283,5.2194,5.2194,5.2155,5.2155,206937.5148
2006-10-30 14:10:00,13.64,13.66,13.64,13.65,152292.7061059634,5.2155,5.2232,5.2155,5.2194,152292.7061
2006-10-30 14:15:00,13.65,13.67,13.65,13.66,263958.18484200526,5.2194,5.227,5.2194,5.2232,263958.1848
2006-10-30 14:20:00,13.65,13.66,13.63,13.63,193632.6918507959,5.2194,5.2232,5.2117,5.2117,193632.6919
2006-10-30 14:25:00,13.64,13.65,13.62,13.63,194820.62247564743,5.2155,5.2194,5.2079,5.2117,194820.6225
2006-10-30 14:30:00,13.63,13.64,13.6,13.6,277975.76621525304,5.2117,5.2155,5.2002,5.2002,277975.7662
2006-10-30 14:35:00,13.6,13.62,13.6,13.61,227369.9215965788,5.2002,5.2079,5.2002,5.2041,227369.9216
2006-10-30 14:40:00,13.61,13.64,13.61,13.63,235447.84984556903,5.2041,5.2155,5.2041,5.2117,235447.8498
2006-10-30 14:45:00,13.63,13.63,13.61,13.61,435970.5393205037,5.2117,5.2117,5.2041,5.2041,435970.5393
2006-10-30 14:50:00,13.61,13.62,13.6,13.62,174150.62960323118,5.2041,5.2079,5.2002,5.2079,174150.6296
2006-10-30 14:55:00,13.61,13.64,13.61,13.63,162508.90947968638,5.2041,5.2155,5.2041,5.2117,162508.9095
2006-10-30 15:00:00,13.63,13.64,13.61,13.62,324067.47445949155,5.2117,5.2155,5.2041,5.2079,324067.4745
2006-10-30 15:05:00,13.62,13.64,13.62,13.63,203136.136849608,5.2079,5.2155,5.2079,5.2117,203136.1368
2006-10-30 15:10:00,13.63,13.64,13.62,13.63,219529.5794725588,5.2117,5.2155,5.2079,5.2117,219529.5795
2006-10-30 15:15:00,13.62,13.64,13.6,13.6,255167.49821810407,5.2079,5.2155,5.2002,5.2002,255167.4982
2006-10-30 15:20:00,13.61,13.61,13.56,13.56,423378.4746970777,5.2041,5.2041,5.185,5.185,423378.4747
2006-10-30 15:25:00,13.56,13.57,13.56,13.57,254454.73984319315,5.185,5.1888,5.185,5.1888,254454.7398
2006-10-30 15:30:00,13.56,13.58,13.56,13.57,375623.6635780471,5.185,5.1926,5.185,5.1888,375623.6636
2006-10-30 15:35:00,13.57,13.57,13.53,13.54,571869.8028035163,5.1888,5.1888,5.1735,5.1773,571869.8028
2006-10-30 15:40:00,13.54,13.57,13.52,13.55,857685.9111427893,5.1773,5.1888,5.1697,5.1811,857685.9111
2006-10-30 15:45:00,13.55,13.58,13.54,13.57,738655.2625326681,5.1811,5.1926,5.1773,5.1888,738655.2625
2006-10-30 15:50:00,13.57,13.59,13.56,13.57,714896.6500356379,5.1888,5.1964,5.185,5.1888,714896.65
2006-10-30 15:55:00,13.57,13.58,13.55,13.55,951770.0166310288,5.1888,5.1926,5.1811,5.1811,951770.0166
2006-10-31 09:30:00,13.62,13.62,13.55,13.59,708481.8246614398,5.2079,5.2079,5.1811,5.1964,708481.8247
2006-10-31 09:35:00,13.59,13.64,13.58,13.64,570919.4583036351,5.1964,5.2155,5.1926,5.2155,570919.4583
2006-10-31 09:40:00,13.62,13.63,13.57,13.58,426229.5081967213,5.2079,5.2117,5.1888,5.1926,426229.5082
2006-10-31 09:45:00,13.57,13.59,13.49,13.49,618199.0971727251,5.1888,5.1964,5.1582,5.1582,618199.0972
2006-10-31 09:50:00,13.49,13.52,13.44,13.46,615110.4775481112,5.1582,5.1697,5.1391,5.1467,615110.4775
2006-10-31 09:55:00,13.46,13.48,13.44,13.46,392729.8645759088,5.1467,5.1544,5.1391,5.1467,392729.8646
2006-10-31 10:00:00,13.45,13.46,13.41,13.43,533856.022808268,5.1429,5.1467,5.1276,5.1352,533856.0228
2006-10-31 10:05:00,13.44,13.44,13.38,13.39,425516.7498218104,5.1391,5.1391,5.1161,5.12,425516.7498
2006-10-31 10:10:00,13.39,13.41,13.37,13.38,514373.9605607032,5.12,5.1276,5.1123,5.1161,514373.9606
2006-10-31 10:15:00,13.37,13.38,13.31,13.32,715846.9945355192,5.1123,5.1161,5.0894,5.0932,715846.9945
2006-10-31 10:20:00,13.32,13.37,13.28,13.37,770966.9755286291,5.0932,5.1123,5.0779,5.1123,770966.9755
2006-10-31 10:25:00,13.37,13.42,13.36,13.41,561891.1855547637,5.1123,5.1314,5.1085,5.1276,561891.1856
2006-10-31 10:30:00,13.42,13.43,13.38,13.42,545735.3290567831,5.1314,5.1352,5.1161,5.1314,545735.3291
2006-10-31 10:35:00,13.41,13.42,13.38,13.41,470182.9413162272,5.1276,5.1314,5.1161,5.1276,470182.9413
2006-10-31 10:40:00,13.41,13.44,13.41,13.43,420527.4411974341,5.1276,5.1391,5.1276,5.1352,420527.4412
2006-10-31 10:45:00,13.43,13.44,13.41,13.44,194107.8641007365,5.1352,5.1391,5.1276,5.1391,194107.8641
2006-10-31 10:50:00,13.44,13.5,13.44,13.5,424566.4053219292,5.1391,5.162,5.1391,5.162,424566.4053
2006-10-31 10:55:00,13.5,13.52,13.48,13.52,383701.5918270373,5.162,5.1697,5.1544,5.1697,383701.5918
2006-10-31 11:00:00,13.52,13.52,13.49,13.49,310049.89308624377,5.1697,5.1697,5.1582,5.1582,310049.8931
2006-10-31 11:05:00,13.49,13.49,13.47,13.49,393205.0368258494,5.1582,5.1582,5.1505,5.1582,393205.0368
2006-10-31 11:10:00,13.49,13.5,13.46,13.46,191969.5889760038,5.1582,5.162,5.1467,5.1467,191969.589
2006-10-31 11:15:00,13.46,13.48,13.44,13.47,363744.357329532,5.1467,5.1544,5.1391,5.1505,363744.3573
2006-10-31 11:20:00,13.47,13.52,13.47,13.52,205511.998099311,5.1505,5.1697,5.1505,5.1697,205511.9981
2006-10-31 11:25:00,13.52,13.54,13.51,13.54,334996.43620812544,5.1697,5.1773,5.1658,5.1773,334996.4362
2006-10-31 11:30:00,13.54,13.54,13.53,13.54,251366.12021857925,5.1773,5.1773,5.1735,5.1773,251366.1202
2006-10-31 11:35:00,13.54,13.54,13.53,13.54,184366.8329769541,5.1773,5.1773,5.1735,5.1773,184366.833
2006-10-31 11:40:00,13.53,13.54,13.48,13.49,284153.0054644809,5.1735,5.1773,5.1544,5.1582,284153.0055
2006-10-31 11:45:00,13.48,13.48,13.46,13.46,187217.86647659776,5.1544,5.1544,5.1467,5.1467,187217.8665
2006-10-31 11:50:00,13.46,13.47,13.43,13.44,191969.5889760038,5.1467,5.1505,5.1352,5.1391,191969.589
2006-10-31 11:55:00,13.45,13.46,13.44,13.46,190544.072226182,5.1429,5.1467,5.1391,5.1467,190544.0722
2006-10-31 12:00:00,13.45,13.47,13.44,13.44,85531.00498930863,5.1429,5.1505,5.1391,5.1391,85531.005
2006-10-31 12:05:00,13.44,13.47,13.44,13.47,159895.46210501308,5.1391,5.1505,5.1391,5.1505,159895.4621
2006-10-31 12:10:00,13.46,13.48,13.44,13.44,285103.3499643621,5.1467,5.1544,5.1391,5.1391,285103.35
2006-10-31 12:15:00,13.44,13.45,13.44,13.44,157519.60085531004,5.1391,5.1429,5.1391,5.1391,157519.6009
2006-10-31 12:20:00,13.45,13.47,13.44,13.47,75314.80161558565,5.1429,5.1505,5.1391,5.1505,75314.8016
2006-10-31 12:25:00,13.47,13.47,13.45,13.46,86481.34948918983,5.1505,5.1505,5.1429,5.1467,86481.3495
2006-10-31 12:30:00,13.46,13.47,13.45,13.46,77453.07674031837,5.1467,5.1505,5.1429,5.1467,77453.0767
2006-10-31 12:35:00,13.46,13.46,13.35,13.37,426467.0943216916,5.1467,5.1467,5.1047,5.1123,426467.0943
2006-10-31 12:40:00,13.38,13.41,13.37,13.39,243288.19196958892,5.1161,5.1276,5.1123,5.12,243288.192
2006-10-31 12:45:00,13.38,13.42,13.38,13.41,152530.29223093373,5.1161,5.1314,5.1161,5.1276,152530.2922
2006-10-31 12:50:00,13.41,13.44,13.41,13.42,178664.76597766692,5.1276,5.1391,5.1276,5.1314,178664.766
2006-10-31 12:55:00,13.42,13.42,13.37,13.39,233071.988595866,5.1314,5.1314,5.1123,5.12,233071.9886
2006-10-31 13:00:00,13.38,13.39,13.38,13.39,153005.46448087433,5.1161,5.12,5.1161,5.12,153005.4645
2006-10-31 13:05:00,13.39,13.43,13.39,13.4,196008.5531004989,5.12,5.1352,5.12,5.1238,196008.5531
2006-10-31 13:10:00,13.4,13.42,13.4,13.41,117367.54573532904,5.1238,5.1314,5.1238,5.1276,117367.5457
2006-10-31 13:15:00,13.41,13.42,13.37,13.38,224518.8880969352,5.1276,5.1314,5.1123,5.1161,224518.8881
2006-10-31 13:20:00,13.38,13.4,13.38,13.39,135186.5051081017,5.1161,5.1238,5.1161,5.12,135186.5051
2006-10-31 13:25:00,13.38,13.42,13.38,13.41,224994.0603468757,5.1161,5.1314,5.1161,5.1276,224994.0603
2006-10-31 13:30:00,13.41,13.43,13.41,13.42,177239.2492278451,5.1276,5.1352,5.1276,5.1314,177239.2492
2006-10-31 13:35:00,13.42,13.42,13.39,13.39,111903.06486101211,5.1314,5.1314,5.12,5.12,111903.0649
2006-10-31 13:40:00,13.39,13.44,13.39,13.41,312188.16821097647,5.12,5.1391,5.12,5.1276,312188.1682
2006-10-31 13:45:00,13.41,13.42,13.39,13.4,208363.03159895464,5.1276,5.1314,5.12,5.1238,208363.0316
2006-10-31 13:50:00,13.4,13.43,13.4,13.43,194107.8641007365,5.1238,5.1352,5.1238,5.1352,194107.8641
2006-10-31 13:55:00,13.43,13.43,13.39,13.4,147778.56973152768,5.1352,5.1352,5.12,5.1238,147778.5697
2006-10-31 14:00:00,13.41,13.41,13.39,13.4,119743.40698503208,5.1276,5.1276,5.12,5.1238,119743.407
2006-10-31 14:05:00,13.4,13.41,13.38,13.38,163696.8401045379,5.1238,5.1276,5.1161,5.1161,163696.8401
2006-10-31 14:10:00,13.38,13.38,13.36,13.36,175576.146353053,5.1161,5.1161,5.1085,5.1085,175576.1464
2006-10-31 14:15:00,13.36,13.41,13.36,13.4,201235.4478498456,5.1085,5.1276,5.1085,5.1238,201235.4478
2006-10-31 14:20:00,13.4,13.42,13.38,13.38,151104.7754811119,5.1238,5.1314,5.1161,5.1161,151104.7755
2006-10-31 14:25:00,13.38,13.4,13.35,13.36,271085.76859111426,5.1161,5.1238,5.1047,5.1085,271085.7686
2006-10-31 14:30:00,13.36,13.41,13.36,13.41,113090.99548586363,5.1085,5.1276,5.1085,5.1276,113090.9955
2006-10-31 14:35:00,13.41,13.41,13.37,13.4,125683.06010928962,5.1276,5.1276,5.1123,5.1238,125683.0601
2006-10-31 14:40:00,13.4,13.41,13.37,13.39,193395.1057258256,5.1238,5.1276,5.1123,5.12,193395.1057
2006-10-31 14:45:00,13.39,13.42,13.38,13.41,141363.74435732953,5.12,5.1314,5.1161,5.1276,141363.7444
2006-10-31 14:50:00,13.41,13.41,13.39,13.41,117605.13186029936,5.1276,5.1276,5.12,5.1276,117605.1319
2006-10-31 14:55:00,13.41,13.41,13.39,13.39,204324.0674744595,5.1276,5.1276,5.12,5.12,204324.0675
2006-10-31 15:00:00,13.39,13.41,13.39,13.41,168923.73485388453,5.12,5.1276,5.12,5.1276,168923.7349
2006-10-31 15:05:00,13.41,13.42,13.41,13.42,145402.70848182467,5.1276,5.1314,5.1276,5.1314,145402.7085
2006-10-31 15:10:00,13.42,13.42,13.4,13.41,132810.64385839866,5.1314,5.1314,5.1238,5.1276,132810.6439
2006-10-31 15:15:00,13.42,13.43,13.41,13.41,198859.58660014256,5.1314,5.1352,5.1276,5.1276,198859.5866
2006-10-31 15:20:00,13.41,13.47,13.41,13.46,416963.6493228796,5.1276,5.1505,5.1276,5.1467,416963.6493
2006-10-31 15:25:00,13.46,13.47,13.44,13.46,444761.2259444048,5.1467,5.1505,5.1391,5.1467,444761.2259
2006-10-31 15:30:00,13.46,13.47,13.45,13.46,302684.7232121644,5.1467,5.1505,5.1429,5.1467,302684.7232
2006-10-31 15:35:00,13.45,13.49,13.45,13.48,625089.0947968639,5.1429,5.1582,5.1429,5.1544,625089.0948
2006-10-31 15:40:00,13.48,13.52,13.48,13.51,565217.3913043479,5.1544,5.1697,5.1544,5.1658,565217.3913
2006-10-31 15:45:00,13.5,13.53,13.49,13.52,324542.6467094322,5.162,5.1735,5.1582,5.1697,324542.6467
2006-10-31 15:50:00,13.52,13.56,13.49,13.5,959135.186505108,5.1697,5.185,5.1582,5.162,959135.1865
2006-10-31 15:55:00,13.49,13.52,13.49,13.51,730814.9204086482,5.1582,5.1697,5.1582,5.1658,730814.9204
2006-11-01 09:30:00,13.55,13.57,13.51,13.54,946780.7080066524,5.1811,5.1888,5.1658,5.1773,946780.708
2006-11-01 09:35:00,13.54,13.56,13.54,13.55,210263.72059871705,5.1773,5.185,5.1773,5.1811,210263.7206
2006-11-01 09:40:00,13.55,13.59,13.54,13.56,228082.67997148968,5.1811,5.1964,5.1773,5.185,228082.68
2006-11-01 09:45:00,13.56,13.58,13.55,13.55,165122.3568543597,5.185,5.1926,5.1811,5.1811,165122.3569
2006-11-01 09:50:00,13.56,13.62,13.55,13.62,353765.7400807793,5.185,5.2079,5.1811,5.2079,353765.7401
2006-11-01 09:55:00,13.63,13.63,13.56,13.62,180565.45497742933,5.2117,5.2117,5.185,5.2079,180565.455
2006-11-01 10:00:00,13.62,13.62,13.54,13.62,540746.0204324068,5.2079,5.2079,5.1773,5.2079,540746.0204
2006-11-01 10:05:00,13.62,13.73,13.62,13.72,832264.195770967,5.2079,5.25,5.2079,5.2461,832264.1958
2006-11-01 10:10:00,13.72,13.72,13.65,13.65,567355.6664290805,5.2461,5.2461,5.2194,5.2194,567355.6664
2006-11-01 10:15:00,13.65,13.66,13.63,13.64,539558.0898075552,5.2194,5.2232,5.2117,5.2155,539558.0898
2006-11-01 10:20:00,13.64,13.67,13.63,13.63,279638.8690900452,5.2155,5.227,5.2117,5.2117,279638.8691
2006-11-01 10:25:00,13.63,13.65,13.61,13.62,359705.3932050368,5.2117,5.2194,5.2041,5.2079,359705.3932
2006-11-01 10:30:00,13.62,13.65,13.6,13.64,322166.78545972914,5.2079,5.2194,5.2002,5.2155,322166.7855
2006-11-01 10:35:00,13.64,13.65,13.62,13.65,177714.4214777857,5.2155,5.2194,5.2079,5.2194,177714.4215
2006-11-01 10:40:00,13.65,13.68,13.64,13.65,423140.8885721074,5.2194,5.2308,5.2155,5.2194,423140.8886
2006-11-01 10:45:00,13.65,13.65,13.6,13.63,259681.6345925398,5.2194,5.2194,5.2002,5.2117,259681.6346
2006-11-01 10:50:00,13.62,13.67,13.62,13.62,254929.91209313367,5.2079,5.227,5.2079,5.2079,254929.9121
2006-11-01 10:55:00,13.62,13.64,13.62,13.62,220717.5100974104,5.2079,5.2155,5.2079,5.2079,220717.5101
2006-11-01 11:00:00,13.62,13.66,13.62,13.63,167735.80422903303,5.2079,5.2232,5.2079,5.2117,167735.8042
2006-11-01 11:05:00,13.63,13.65,13.63,13.64,170111.66547873605,5.2117,5.2194,5.2117,5.2155,170111.6655
2006-11-01 11:10:00,13.64,13.65,13.62,13.63,176051.3186029936,5.2155,5.2194,5.2079,5.2117,176051.3186
2006-11-01 11:15:00,13.63,13.64,13.61,13.61,167498.21810406272,5.2117,5.2155,5.2041,5.2041,167498.2181
2006-11-01 11:20:00,13.62,13.63,13.6,13.61,272511.2853409361,5.2079,5.2117,5.2002,5.2041,272511.2853
2006-11-01 11:25:00,13.61,13.62,13.61,13.61,159182.70373010216,5.2041,5.2079,5.2041,5.2041,159182.7037
2006-11-01 11:30:00,13.61,13.62,13.6,13.6,89094.79686386316,5.2041,5.2079,5.2002,5.2002,89094.7969
2006-11-01 11:35:00,13.6,13.61,13.57,13.58,236160.60822047992,5.2002,5.2041,5.1888,5.1926,236160.6082
2006-11-01 11:40:00,13.58,13.58,13.56,13.56,200047.51722499405,5.1926,5.1926,5.185,5.185,200047.5172
2006-11-01 11:45:00,13.56,13.58,13.56,13.56,196958.8976003801,5.185,5.1926,5.185,5.185,196958.8976
2006-11-01 11:50:00,13.57,13.57,13.54,13.56,265621.2877167973,5.1888,5.1888,5.1773,5.185,265621.2877
2006-11-01 11:55:00,13.56,13.57,13.53,13.54,324067.47445949155,5.185,5.1888,5.1735,5.1773,324067.4745
2006-11-01 12:00:00,13.54,13.56,13.52,13.53,243288.19196958892,5.1773,5.185,5.1697,5.1735,243288.192
2006-11-01 12:05:00,13.52,13.53,13.51,13.52,269660.2518412925,5.1697,5.1735,5.1658,5.1697,269660.2518
2006-11-01 12:10:00,13.52,13.54,13.52,13.54,67236.87336659539,5.1697,5.1773,5.1697,5.1773,67236.8734
2006-11-01 12:15:00,13.54,13.54,13.53,13.53,94084.10548823948,5.1773,5.1773,5.1735,5.1735,94084.1055
2006-11-01 12:20:00,13.53,13.54,13.53,13.53,103587.55048705156,5.1735,5.1773,5.1735,5.1735,103587.5505
2006-11-01 12:25:00,13.54,13.54,13.5,13.5,200522.68947493468,5.1773,5.1773,5.162,5.162,200522.6895
2006-11-01 12:30:00,13.5,13.51,13.49,13.49,117842.71798526966,5.162,5.1658,5.1582,5.1582,117842.718
2006-11-01 12:35:00,13.49,13.51,13.49,13.5,156569.25635542884,5.1582,5.1658,5.1582,5.162,156569.2564
2006-11-01 12:40:00,13.49,13.5,13.47,13.47,182466.1439771917,5.1582,5.162,5.1505,5.1505,182466.144
2006-11-01 12:45:00,13.47,13.49,13.46,13.47,340936.089332383,5.1505,5.1582,5.1467,5.1505,340936.0893
2006-11-01 12:50:00,13.47,13.48,13.47,13.47,281777.14421477786,5.1505,5.1544,5.1505,5.1505,281777.1442
2006-11-01 12:55:00,13.47,13.48,13.46,13.47,118080.30411023996,5.1505,5.1544,5.1467,5.1505,118080.3041
2006-11-01 13:00:00,13.47,13.48,13.47,13.47,140175.81373247804,5.1505,5.1544,5.1505,5.1505,140175.8137
2006-11-01 13:05:00,13.48,13.48,13.47,13.47,114041.33998574484,5.1544,5.1544,5.1505,5.1505,114041.34
2006-11-01 13:10:00,13.48,13.48,13.47,13.48,104775.48111190306,5.1544,5.1544,5.1505,5.1544,104775.4811
2006-11-01 13:15:00,13.48,13.49,13.48,13.48,149916.8448562604,5.1544,5.1582,5.1544,5.1544,149916.8449
2006-11-01 13:20:00,13.48,13.5,13.48,13.5,192207.1751009741,5.1544,5.162,5.1544,5.162,192207.1751
2006-11-01 13:25:00,13.49,13.54,13.49,13.54,230696.12734616292,5.1582,5.1773,5.1582,5.1773,230696.1273
2006-11-01 13:30:00,13.54,13.56,13.54,13.54,259919.2207175101,5.1773,5.185,5.1773,5.1773,259919.2207
2006-11-01 13:35:00,13.54,13.54,13.53,13.53,78165.83511522927,5.1773,5.1773,5.1735,5.1735,78165.8351
2006-11-01 13:40:00,13.53,13.55,13.53,13.55,124019.9572344975,5.1735,5.1811,5.1735,5.1811,124019.9572
2006-11-01 13:45:00,13.55,13.57,13.54,13.57,238298.88334521264,5.1811,5.1888,5.1773,5.1888,238298.8833
2006-11-01 13:50:00,13.57,13.6,13.56,13.59,396056.070325493,5.1888,5.2002,5.185,5.1964,396056.0703
2006-11-01 13:55:00,13.6,13.6,13.54,13.54,288667.14183891664,5.2002,5.2002,5.1773,5.1773,288667.1418
2006-11-01 14:00:00,13.54,13.54,13.51,13.54,433357.0919458304,5.1773,5.1773,5.1658,5.1773,433357.0919
2006-11-01 14:05:00,13.53,13.59,13.47,13.49,358517.4625801853,5.1735,5.1964,5.1505,5.1582,358517.4626
2006-11-01 14:10:00,13.49,13.49,13.48,13.49,145640.29460679495,5.1582,5.1582,5.1544,5.1582,145640.2946
2006-11-01 14:15:00,13.48,13.49,13.43,13.44,387265.3837015918,5.1544,5.1582,5.1352,5.1391,387265.3837
2006-11-01 14:20:00,13.44,13.46,13.43,13.43,296269.8978379663,5.1391,5.1467,5.1352,5.1352,296269.8978
2006-11-01 14:25:00,13.43,13.46,13.41,13.45,170111.66547873605,5.1352,5.1467,5.1276,5.1429,170111.6655
2006-11-01 14:30:00,13.45,13.46,13.41,13.41,138750.2969826562,5.1429,5.1467,5.1276,5.1276,138750.297
2006-11-01 14:35:00,13.41,13.43,13.37,13.42,364694.7018294132,5.1276,5.1352,5.1123,5.1314,364694.7018
2006-11-01 14:40:00,13.42,13.42,13.38,13.39,231171.2995961036,5.1314,5.1314,5.1161,5.12,231171.2996
2006-11-01 14:45:00,13.39,13.41,13.39,13.41,224756.47422190543,5.12,5.1276,5.12,5.1276,224756.4742
2006-11-01 14:50:00,13.41,13.41,13.38,13.4,233784.7469707769,5.1276,5.1276,5.1161,5.1238,233784.747
2006-11-01 14:55:00,13.4,13.4,13.35,13.35,489665.0035637919,5.1238,5.1238,5.1047,5.1047,489665.0036
2006-11-01 15:00:00,13.35,13.36,13.34,13.34,677120.4561653599,5.1047,5.1085,5.1008,5.1008,677120.4562
2006-11-01 15:05:00,13.34,13.34,13.26,13.29,1365169.874079354,5.1008,5.1008,5.0702,5.0817,1365169.8741
2006-11-01 15:10:00,13.3,13.36,13.3,13.33,629840.8172962699,5.0855,5.1085,5.0855,5.097,629840.8173
2006-11-01 15:15:00,13.33,13.35,13.32,13.32,409836.0655737705,5.097,5.1047,5.0932,5.0932,409836.0656
2006-11-01 15:20:00,13.32,13.37,13.3,13.35,521976.71655975294,5.0932,5.1123,5.0855,5.1047,521976.7166
2006-11-01 15:25:00,13.34,13.34,13.27,13.28,589213.5899263483,5.1008,5.1008,5.0741,5.0779,589213.5899
2006-11-01 15:30:00,13.27,13.28,13.26,13.26,557614.6353052981,5.0741,5.0779,5.0702,5.0702,557614.6353
2006-11-01 15:35:00,13.26,13.26,13.22,13.22,874792.112140651,5.0702,5.0702,5.0549,5.0549,874792.1121
2006-11-01 15:40:00,13.24,13.24,13.16,13.16,1217866.4765977666,5.0626,5.0626,5.032,5.032,1217866.4766
2006-11-01 15:45:00,13.17,13.18,13.14,13.14,1080541.6963649322,5.0358,5.0397,5.0244,5.0244,1080541.6964
2006-11-01 15:50:00,13.14,13.21,13.14,13.19,1109764.7897362795,5.0244,5.0511,5.0244,5.0435,1109764.7897
2006-11-01 15:55:00,13.18,13.23,13.18,13.21,1236160.60822048,5.0397,5.0588,5.0397,5.0511,1236160.6082
2006-11-02 09:30:00,13.16,13.24,13.12,13.19,1141601.3304823,5.032,5.0626,5.0167,5.0435,1141601.3305
2006-11-02 09:35:00,13.19,13.35,13.17,13.23,738655.2625326681,5.0435,5.1047,5.0358,5.0588,738655.2625
2006-11-02 09:40:00,13.23,13.31,13.22,13.3,537182.2285578522,5.0588,5.0894,5.0549,5.0855,537182.2286
2006-11-02 09:45:00,13.3,13.34,13.28,13.3,457590.87669280113,5.0855,5.1008,5.0779,5.0855,457590.8767
2006-11-02 09:50:00,13.3,13.31,13.25,13.28,328106.4385839867,5.0855,5.0894,5.0664,5.0779,328106.4386
2006-11-02 09:55:00,13.28,13.38,13.28,13.36,608695.6521739131,5.0779,5.1161,5.0779,5.1085,608695.6522
2006-11-02 10:00:00,13.36,13.45,13.34,13.44,497505.34568781184,5.1085,5.1429,5.1008,5.1391,497505.3457
2006-11-02 10:05:00,13.44,13.46,13.41,13.42,494416.72606319794,5.1391,5.1467,5.1276,5.1314,494416.7261
2006-11-02 10:10:00,13.41,13.42,13.36,13.38,375861.24970301735,5.1276,5.1314,5.1085,5.1161,375861.2497
2006-11-02 10:15:00,13.38,13.4,13.3,13.32,469945.35519125685,5.1161,5.1238,5.0855,5.0932,469945.3552
2006-11-02 10:20:00,13.32,13.37,13.32,13.34,211451.6512235685,5.0932,5.1123,5.0932,5.1008,211451.6512
2006-11-02 10:25:00,13.35,13.41,13.35,13.38,268709.9073414113,5.1047,5.1276,5.1047,5.1161,268709.9073
2006-11-02 10:30:00,13.38,13.41,13.37,13.41,228557.85222143028,5.1161,5.1276,5.1123,5.1276,228557.8522
2006-11-02 10:35:00,13.41,13.41,13.38,13.39,243050.6058446187,5.1276,5.1276,5.1161,5.12,243050.6058
2006-11-02 10:40:00,13.39,13.39,13.35,13.36,177952.007602756,5.12,5.12,5.1047,5.1085,177952.0076
2006-11-02 10:45:00,13.36,13.38,13.34,13.35,283440.24708957,5.1085,5.1161,5.1008,5.1047,283440.2471
2006-11-02 10:50:00,13.35,13.42,13.35,13.41,414587.7880731765,5.1047,5.1314,5.1047,5.1276,414587.7881
2006-11-02 10:55:00,13.41,13.43,13.4,13.41,325730.5773342837,5.1276,5.1352,5.1238,5.1276,325730.5773
2006-11-02 11:00:00,13.41,13.45,13.4,13.45,344024.7089569969,5.1276,5.1429,5.1238,5.1429,344024.709
2006-11-02 11:05:00,13.45,13.45,13.37,13.38,282965.0748396293,5.1429,5.1429,5.1123,5.1161,282965.0748
2006-11-02 11:10:00,13.38,13.43,13.38,13.42,221192.68234735093,5.1161,5.1352,5.1161,5.1314,221192.6823
2006-11-02 11:15:00,13.42,13.49,13.42,13.49,415775.71869802807,5.1314,5.1582,5.1314,5.1582,415775.7187
2006-11-02 11:20:00,13.49,13.52,13.43,13.44,363031.59895462106,5.1582,5.1697,5.1352,5.1391,363031.599
2006-11-02 11:25:00,13.43,13.47,13.43,13.45,276550.2494654312,5.1352,5.1505,5.1352,5.1429,276550.2495
2006-11-02 11:30:00,13.45,13.46,13.44,13.45,122832.026609646,5.1429,5.1467,5.1391,5.1429,122832.0266
2006-11-02 11:35:00,13.45,13.45,13.43,13.43,164884.77072938942,5.1429,5.1429,5.1352,5.1352,164884.7707
2006-11-02 11:40:00,13.43,13.44,13.41,13.43,153243.05060584462,5.1352,5.1391,5.1276,5.1352,153243.0506
2006-11-02 11:45:00,13.43,13.44,13.41,13.41,125683.06010928962,5.1352,5.1391,5.1276,5.1276,125683.0601
2006-11-02 11:50:00,13.41,13.43,13.41,13.42,278450.9384651936,5.1276,5.1352,5.1276,5.1314,278450.9385
2006-11-02 11:55:00,13.42,13.47,13.42,13.47,273224.043715847,5.1314,5.1505,5.1314,5.1505,273224.0437
2006-11-02 12:00:00,13.47,13.48,13.45,13.48,276550.2494654312,5.1505,5.1544,5.1429,5.1544,276550.2495
2006-11-02 12:05:00,13.48,13.51,13.47,13.51,359467.80708006653,5.1544,5.1658,5.1505,5.1658,359467.8071
2006-11-02 12:10:00,13.51,13.54,13.48,13.49,573295.3195533381,5.1658,5.1773,5.1544,5.1582,573295.3196
2006-11-02 12:15:00,13.49,13.52,13.49,13.5,287716.79733903543,5.1582,5.1697,5.1582,5.162,287716.7973
2006-11-02 12:20:00,13.5,13.5,13.45,13.46,241625.0890947969,5.162,5.162,5.1429,5.1467,241625.0891
2006-11-02 12:25:00,13.46,13.48,13.44,13.46,304585.4122119268,5.1467,5.1544,5.1391,5.1467,304585.4122
2006-11-02 12:30:00,13.46,13.47,13.42,13.42,374673.31907816586,5.1467,5.1505,5.1314,5.1314,374673.3191
2006-11-02 12:35:00,13.42,13.42,13.41,13.41,265621.2877167973,5.1314,5.1314,5.1276,5.1276,265621.2877
2006-11-02 12:40:00,13.41,13.41,13.38,13.38,361130.90995485865,5.1276,5.1276,5.1161,5.1161,361130.91
2006-11-02 12:45:00,13.38,13.44,13.38,13.43,461392.254692326,5.1161,5.1391,5.1161,5.1352,461392.2547
2006-11-02 12:50:00,13.43,13.43,13.42,13.43,159182.70373010216,5.1352,5.1352,5.1314,5.1352,159182.7037
2006-11-02 12:55:00,13.43,13.45,13.43,13.44,138750.2969826562,5.1352,5.1429,5.1352,5.1391,138750.297
2006-11-02 13:00:00,13.44,13.44,13.42,13.43,264908.52934188646,5.1391,5.1391,5.1314,5.1352,264908.5293
2006-11-02 13:05:00,13.43,13.45,13.43,13.44,236635.7804704205,5.1352,5.1429,5.1352,5.1391,236635.7805
2006-11-02 13:10:00,13.44,13.49,13.44,13.47,325492.9912093134,5.1391,5.1582,5.1391,5.1505,325492.9912
2006-11-02 13:15:00,13.46,13.47,13.46,13.47,188168.21097647896,5.1467,5.1505,5.1467,5.1505,188168.211
2006-11-02 13:20:00,13.47,13.49,13.46,13.49,325492.9912093134,5.1505,5.1582,5.1467,5.1582,325492.9912
2006-11-02 13:25:00,13.49,13.54,13.49,13.54,514373.9605607032,5.1582,5.1773,5.1582,5.1773,514373.9606
2006-11-02 13:30:00,13.54,13.56,13.53,13.55,537419.8146828226,5.1773,5.185,5.1735,5.1811,537419.8147
2006-11-02 13:35:00,13.55,13.61,13.55,13.61,568781.1831789024,5.1811,5.2041,5.1811,5.2041,568781.1832
2006-11-02 13:40:00,13.6,13.61,13.57,13.6,655262.5326680922,5.2002,5.2041,5.1888,5.2002,655262.5327
2006-11-02 13:45:00,13.6,13.61,13.57,13.59,531717.7476835353,5.2002,5.2041,5.1888,5.1964,531717.7477
2006-11-02 13:50:00,13.59,13.61,13.59,13.6,679496.3174150629,5.1964,5.2041,5.1964,5.2002,679496.3174
2006-11-02 13:55:00,13.6,13.63,13.6,13.62,535281.5395580898,5.2002,5.2117,5.2002,5.2079,535281.5396
2006-11-02 14:00:00,13.61,13.62,13.58,13.6,435495.3670705631,5.2041,5.2079,5.1926,5.2002,435495.3671
2006-11-02 14:05:00,13.6,13.65,13.6,13.63,583036.3506771205,5.2002,5.2194,5.2002,5.2117,583036.3507
2006-11-02 14:10:00,13.63,13.68,13.63,13.68,692563.5542884296,5.2117,5.2308,5.2117,5.2308,692563.5543
2006-11-02 14:15:00,13.67,13.72,13.65,13.65,1411974.3406985032,5.227,5.2461,5.2194,5.2194,1411974.3407
2006-11-02 14:20:00,13.65,13.68,13.63,13.64,410073.6516987408,5.2194,5.2308,5.2117,5.2155,410073.6517
2006-11-02 14:25:00,13.65,13.68,13.64,13.65,660964.5996673794,5.2194,5.2308,5.2155,5.2194,660964.5997
2006-11-02 14:30:00,13.65,13.68,13.64,13.66,271560.9408410549,5.2194,5.2308,5.2155,5.2232,271560.9408
2006-11-02 14:35:00,13.66,13.68,13.65,13.66,334521.26395818486,5.2232,5.2308,5.2194,5.2232,334521.264
2006-11-02 14:40:00,13.66,13.69,13.66,13.68,525540.5084343074,5.2232,5.2347,5.2232,5.2308,525540.5084
2006-11-02 14:45:00,13.67,13.68,13.65,13.65,240199.57234497505,5.227,5.2308,5.2194,5.2194,240199.5723
2006-11-02 14:50:00,13.65,13.66,13.62,13.64,499643.6208125445,5.2194,5.2232,5.2079,5.2155,499643.6208
2006-11-02 14:55:00,13.64,13.66,13.61,13.62,577809.4559277738,5.2155,5.2232,5.2041,5.2079,577809.4559
2006-11-02 15:00:00,13.61,13.66,13.61,13.66,789736.279401283,5.2041,5.2232,5.2041,5.2232,789736.2794
2006-11-02 15:05:00,13.66,13.67,13.65,13.65,335234.0223330958,5.2232,5.227,5.2194,5.2194,335234.0223
2006-11-02 15:10:00,13.65,13.69,13.65,13.68,804466.6191494417,5.2194,5.2347,5.2194,5.2308,804466.6191
2006-11-02 15:15:00,13.68,13.7,13.67,13.68,814445.2363981943,5.2308,5.2385,5.227,5.2308,814445.2364
2006-11-02 15:20:00,13.68,13.69,13.66,13.68,476835.3528153956,5.2308,5.2347,5.2232,5.2308,476835.3528
2006-11-02 15:25:00,13.68,13.7,13.67,13.69,595628.4153005464,5.2308,5.2385,5.227,5.2347,595628.4153
2006-11-02 15:30:00,13.69,13.7,13.68,13.68,542884.2955571394,5.2347,5.2385,5.2308,5.2308,542884.2956
2006-11-02 15:35:00,13.68,13.71,13.68,13.69,868377.2867664528,5.2308,5.2423,5.2308,5.2347,868377.2868
2006-11-02 15:40:00,13.69,13.73,13.68,13.7,786647.6597766691,5.2347,5.25,5.2308,5.2385,786647.6598
2006-11-02 15:45:00,13.7,13.72,13.68,13.68,528629.1280589214,5.2385,5.2461,5.2308,5.2308,528629.1281
2006-11-02 15:50:00,13.68,13.69,13.66,13.68,819434.5450225706,5.2308,5.2347,5.2232,5.2308,819434.545
2006-11-02 15:55:00,13.68,13.7,13.67,13.68,977429.3181278212,5.2308,5.2385,5.227,5.2308,977429.3181
2006-11-03 09:30:00,13.82,13.82,13.71,13.77,932763.1266334046,5.2844,5.2844,5.2423,5.2653,932763.1266
2006-11-03 09:35:00,13.77,13.77,13.7,13.71,522214.3026847232,5.2653,5.2653,5.2385,5.2423,522214.3027
2006-11-03 09:40:00,13.71,13.71,13.55,13.58,854359.705393205,5.2423,5.2423,5.1811,5.1926,854359.7054
2006-11-03 09:45:00,13.58,13.6,13.56,13.57,597529.1043003089,5.1926,5.2002,5.185,5.1888,597529.1043
2006-11-03 09:50:00,13.57,13.62,13.53,13.56,616298.4081729627,5.1888,5.2079,5.1735,5.185,616298.4082
2006-11-03 09:55:00,13.56,13.57,13.51,13.54,401282.96507483965,5.185,5.1888,5.1658,5.1773,401282.9651
2006-11-03 10:00:00,13.54,13.58,13.53,13.56,431693.9890710383,5.1773,5.1926,5.1735,5.185,431693.9891
2006-11-03 10:05:00,13.56,13.56,13.49,13.49,583986.6951770016,5.185,5.185,5.1582,5.1582,583986.6952
2006-11-03 10:10:00,13.49,13.57,13.49,13.56,453076.7403183654,5.1582,5.1888,5.1582,5.185,453076.7403
2006-11-03 10:15:00,13.56,13.62,13.55,13.6,442622.95081967214,5.185,5.2079,5.1811,5.2002,442622.9508
2006-11-03 10:20:00,13.61,13.63,13.6,13.63,416963.6493228796,5.2041,5.2117,5.2002,5.2117,416963.6493
2006-11-03 10:25:00,13.63,13.63,13.6,13.6,351152.292706106,5.2117,5.2117,5.2002,5.2002,351152.2927
2006-11-03 10:30:00,13.6,13.62,13.55,13.55,501069.1375623664,5.2002,5.2079,5.1811,5.1811,501069.1376
2006-11-03 10:35:00,13.55,13.57,13.54,13.57,188880.96935138988,5.1811,5.1888,5.1773,5.1888,188880.9694
2006-11-03 10:40:00,13.57,13.57,13.53,13.54,242337.84746970772,5.1888,5.1888,5.1735,5.1773,242337.8475
2006-11-03 10:45:00,13.53,13.55,13.52,13.54,316702.3045854122,5.1735,5.1811,5.1697,5.1773,316702.3046
2006-11-03 10:50:00,13.54,13.63,13.54,13.62,316939.89071038255,5.1773,5.2117,5.1773,5.2079,316939.8907
2006-11-03 10:55:00,13.62,13.64,13.58,13.6,731765.2649085294,5.2079,5.2155,5.1926,5.2002,731765.2649
2006-11-03 11:00:00,13.6,13.67,13.6,13.61,353290.56783083867,5.2002,5.227,5.2002,5.2041,353290.5678
2006-11-03 11:05:00,13.62,13.62,13.58,13.59,139463.05535756712,5.2079,5.2079,5.1926,5.1964,139463.0554
2006-11-03 11:10:00,13.59,13.64,13.58,13.63,338797.81420765026,5.1964,5.2155,5.1926,5.2117,338797.8142
2006-11-03 11:15:00,13.63,13.63,13.59,13.59,212877.1679733904,5.2117,5.2117,5.1964,5.1964,212877.168
2006-11-03 11:20:00,13.59,13.6,13.56,13.56,320503.682584937,5.1964,5.2002,5.185,5.185,320503.6826
2006-11-03 11:25:00,13.56,13.58,13.56,13.58,142551.67498218105,5.185,5.1926,5.185,5.1926,142551.675
2006-11-03 11:30:00,13.58,13.6,13.57,13.59,109527.2036113091,5.1926,5.2002,5.1888,5.1964,109527.2036
2006-11-03 11:35:00,13.6,13.6,13.59,13.6,165122.3568543597,5.2002,5.2002,5.1964,5.2002,165122.3569
2006-11-03 11:40:00,13.6,13.61,13.6,13.6,164409.59847944882,5.2002,5.2041,5.2002,5.2002,164409.5985
2006-11-03 11:45:00,13.6,13.61,13.6,13.61,158707.53148016156,5.2002,5.2041,5.2002,5.2041,158707.5315
2006-11-03 11:50:00,13.61,13.63,13.61,13.63,124732.71560940842,5.2041,5.2117,5.2041,5.2117,124732.7156
2006-11-03 11:55:00,13.64,13.68,13.63,13.65,334758.85008315515,5.2155,5.2308,5.2117,5.2194,334758.8501
2006-11-03 12:00:00,13.65,13.65,13.63,13.63,194107.8641007365,5.2194,5.2194,5.2117,5.2117,194107.8641
2006-11-03 12:05:00,13.63,13.65,13.63,13.64,236635.7804704205,5.2117,5.2194,5.2117,5.2155,236635.7805
2006-11-03 12:10:00,13.64,13.65,13.64,13.65,114516.51223568544,5.2155,5.2194,5.2155,5.2194,114516.5122
2006-11-03 12:15:00,13.64,13.65,13.63,13.65,214540.27084818247,5.2155,5.2194,5.2117,5.2194,214540.2708
2006-11-03 12:20:00,13.65,13.67,13.65,13.66,201235.4478498456,5.2194,5.227,5.2194,5.2232,201235.4478
2006-11-03 12:25:00,13.66,13.67,13.65,13.66,272511.2853409361,5.2232,5.227,5.2194,5.2232,272511.2853
2006-11-03 12:30:00,13.66,13.66,13.65,13.65,90045.14136374436,5.2232,5.2232,5.2194,5.2194,90045.1414
2006-11-03 12:35:00,13.65,13.65,13.64,13.65,169874.07935376573,5.2194,5.2194,5.2155,5.2194,169874.0794
2006-11-03 12:40:00,13.65,13.65,13.64,13.64,76502.73224043717,5.2194,5.2194,5.2155,5.2155,76502.7322
2006-11-03 12:45:00,13.64,13.64,13.63,13.64,268472.321216441,5.2155,5.2155,5.2117,5.2155,268472.3212
2006-11-03 12:50:00,13.64,13.64,13.62,13.62,130909.95485863628,5.2155,5.2155,5.2079,5.2079,130909.9549
2006-11-03 12:55:00,13.62,13.62,13.6,13.61,194345.4502257068,5.2079,5.2079,5.2002,5.2041,194345.4502
2006-11-03 13:00:00,13.6,13.61,13.6,13.6,412687.0990734141,5.2002,5.2041,5.2002,5.2002,412687.0991
2006-11-03 13:05:00,13.6,13.62,13.59,13.62,102162.03373722977,5.2002,5.2079,5.1964,5.2079,102162.0337
2006-11-03 13:10:00,13.62,13.64,13.61,13.64,218104.062722737,5.2079,5.2155,5.2041,5.2155,218104.0627
2006-11-03 13:15:00,13.64,13.64,13.62,13.62,73651.69874079354,5.2155,5.2155,5.2079,5.2079,73651.6987
2006-11-03 13:20:00,13.63,13.67,13.62,13.67,177714.4214777857,5.2117,5.227,5.2079,5.227,177714.4215
2006-11-03 13:25:00,13.67,13.68,13.65,13.65,172725.11285340937,5.227,5.2308,5.2194,5.2194,172725.1129
2006-11-03 13:30:00,13.65,13.68,13.64,13.68,98598.24186267522,5.2194,5.2308,5.2155,5.2308,98598.2419
2006-11-03 13:35:00,13.68,13.68,13.66,13.67,138512.71085768592,5.2308,5.2308,5.2232,5.227,138512.7109
2006-11-03 13:40:00,13.67,13.67,13.62,13.62,183891.6607270136,5.227,5.227,5.2079,5.2079,183891.6607
2006-11-03 13:45:00,13.62,13.65,13.62,13.65,185317.1774768353,5.2079,5.2194,5.2079,5.2194,185317.1775
2006-11-03 13:50:00,13.65,13.68,13.65,13.67,122119.2682347351,5.2194,5.2308,5.2194,5.227,122119.2682
2006-11-03 13:55:00,13.67,13.68,13.67,13.68,320978.85483487765,5.227,5.2308,5.227,5.2308,320978.8548
2006-11-03 14:00:00,13.68,13.68,13.65,13.65,275362.3188405797,5.2308,5.2308,5.2194,5.2194,275362.3188
2006-11-03 14:05:00,13.65,13.68,13.65,13.66,243525.7780945593,5.2194,5.2308,5.2194,5.2232,243525.7781
2006-11-03 14:10:00,13.67,13.68,13.66,13.67,122832.026609646,5.227,5.2308,5.2232,5.227,122832.0266
2006-11-03 14:15:00,13.68,13.68,13.66,13.66,157757.18698028036,5.2308,5.2308,5.2232,5.2232,157757.187
2006-11-03 14:20:00,13.66,13.66,13.64,13.66,300308.8619624614,5.2232,5.2232,5.2155,5.2232,300308.862
2006-11-03 14:25:00,13.66,13.66,13.65,13.65,243763.3642195296,5.2232,5.2232,5.2194,5.2194,243763.3642
2006-11-03 14:30:00,13.65,13.65,13.64,13.64,267521.9767165598,5.2194,5.2194,5.2155,5.2155,267521.9767
2006-11-03 14:35:00,13.64,13.65,13.64,13.65,156806.84248039915,5.2155,5.2194,5.2155,5.2194,156806.8425
2006-11-03 14:40:00,13.65,13.65,13.65,13.65,79353.76574008078,5.2194,5.2194,5.2194,5.2194,79353.7657
2006-11-03 14:45:00,13.65,13.65,13.65,13.65,82917.55761463531,5.2194,5.2194,5.2194,5.2194,82917.5576
2006-11-03 14:50:00,13.65,13.67,13.65,13.67,148016.155856498,5.2194,5.227,5.2194,5.227,148016.1559
2006-11-03 14:55:00,13.67,13.67,13.65,13.65,137087.1941078641,5.227,5.227,5.2194,5.2194,137087.1941
2006-11-03 15:00:00,13.65,13.65,13.62,13.64,320028.51033499645,5.2194,5.2194,5.2079,5.2155,320028.5103
2006-11-03 15:05:00,13.64,13.64,13.62,13.62,268709.9073414113,5.2155,5.2155,5.2079,5.2079,268709.9073
2006-11-03 15:10:00,13.62,13.62,13.61,13.62,187930.62485150868,5.2079,5.2079,5.2041,5.2079,187930.6249
2006-11-03 15:15:00,13.62,13.62,13.61,13.61,614635.3052981707,5.2079,5.2079,5.2041,5.2041,614635.3053
2006-11-03 15:20:00,13.61,13.63,13.61,13.63,269422.6657163222,5.2041,5.2117,5.2041,5.2117,269422.6657
2006-11-03 15:25:00,13.63,13.63,13.61,13.61,201473.0339748159,5.2117,5.2117,5.2041,5.2041,201473.034
2006-11-03 15:30:00,13.62,13.65,13.61,13.63,297457.82846281776,5.2079,5.2194,5.2041,5.2117,297457.8285
2006-11-03 15:35:00,13.64,13.68,13.64,13.68,416963.6493228796,5.2155,5.2308,5.2155,5.2308,416963.6493
2006-11-03 15:40:00,13.68,13.68,13.63,13.66,428367.783321454,5.2308,5.2308,5.2117,5.2232,428367.7833
2006-11-03 15:45:00,13.66,13.68,13.64,13.64,384889.5224518888,5.2232,5.2308,5.2155,5.2155,384889.5225
2006-11-03 15:50:00,13.64,13.68,13.64,13.67,482537.41981468286,5.2155,5.2308,5.2155,5.227,482537.4198
2006-11-03 15:55:00,13.66,13.67,13.63,13.65,688762.1762889047,5.2232,5.227,5.2117,5.2194,688762.1763
2006-11-06 09:30:00,13.73,13.84,13.7,13.83,1040152.055119981,5.25,5.292,5.2385,5.2882,1040152.0551
2006-11-06 09:35:00,13.83,13.86,13.8,13.81,303635.0677120456,5.2882,5.2997,5.2767,5.2805,303635.0677
2006-11-06 09:40:00,13.81,13.81,13.78,13.78,276550.2494654312,5.2805,5.2805,5.2691,5.2691,276550.2495
2006-11-06 09:45:00,13.78,13.83,13.78,13.81,310287.47921121406,5.2691,5.2882,5.2691,5.2805,310287.4792
2006-11-06 09:50:00,13.81,13.89,13.81,13.87,545972.9151817533,5.2805,5.3111,5.2805,5.3035,545972.9152
2006-11-06 09:55:00,13.87,13.94,13.87,13.93,836303.1598954621,5.3035,5.3303,5.3035,5.3264,836303.1599
2006-11-06 10:00:00,13.93,14.04,13.93,13.96,1001900.6889997624,5.3264,5.3685,5.3264,5.3379,1001900.689
2006-11-06 10:05:00,13.96,13.97,13.85,13.88,1216203.373722975,5.3379,5.3417,5.2958,5.3073,1216203.3737
2006-11-06 10:10:00,13.87,13.97,13.87,13.97,460679.4963174151,5.3035,5.3417,5.3035,5.3417,460679.4963
2006-11-06 10:15:00,13.97,13.97,13.91,13.93,539082.9175576146,5.3417,5.3417,5.3188,5.3264,539082.9176
2006-11-06 10:20:00,13.93,13.94,13.87,13.88,620099.7861724875,5.3264,5.3303,5.3035,5.3073,620099.7862
2006-11-06 10:25:00,13.88,13.91,13.86,13.9,307911.6179615111,5.3073,5.3188,5.2997,5.315,307911.618
2006-11-06 10:30:00,13.91,13.91,13.89,13.89,252078.8785934901,5.3188,5.3188,5.3111,5.3111,252078.8786
2006-11-06 10:35:00,13.89,13.9,13.89,13.89,357804.7042052744,5.3111,5.315,5.3111,5.3111,357804.7042
2006-11-06 10:40:00,13.89,13.91,13.89,13.91,313376.098835828,5.3111,5.3188,5.3111,5.3188,313376.0988
2006-11-06 10:45:00,13.91,13.93,13.88,13.9,636255.6426704681,5.3188,5.3264,5.3073,5.315,636255.6427
2006-11-06 10:50:00,13.9,13.91,13.87,13.88,328819.19695889764,5.315,5.3188,5.3035,5.3073,328819.197
2006-11-06 10:55:00,13.88,13.88,13.85,13.86,249465.43121881684,5.3073,5.3073,5.2958,5.2997,249465.4312
2006-11-06 11:00:00,13.86,13.89,13.81,13.83,469945.35519125685,5.2997,5.3111,5.2805,5.2882,469945.3552
2006-11-06 11:05:00,13.83,13.83,13.82,13.82,238536.46947018296,5.2882,5.2882,5.2844,5.2844,238536.4695
2006-11-06 11:10:00,13.82,13.82,13.78,13.79,422428.1301971965,5.2844,5.2844,5.2691,5.2729,422428.1302
2006-11-06 11:15:00,13.79,13.8,13.74,13.76,495842.2428130197,5.2729,5.2767,5.2538,5.2614,495842.2428
2006-11-06 11:20:00,13.76,13.78,13.75,13.77,237110.95272036115,5.2614,5.2691,5.2576,5.2653,237110.9527
2006-11-06 11:25:00,13.77,13.78,13.73,13.77,527203.6113090996,5.2653,5.2691,5.25,5.2653,527203.6113
2006-11-06 11:30:00,13.76,13.77,13.74,13.76,210976.478973628,5.2614,5.2653,5.2538,5.2614,210976.479
2006-11-06 11:35:00,13.76,13.76,13.75,13.75,72701.35424091233,5.2614,5.2614,5.2576,5.2576,72701.3542
2006-11-06 11:40:00,13.76,13.78,13.75,13.76,313376.098835828,5.2614,5.2691,5.2576,5.2614,313376.0988
2006-11-06 11:45:00,13.76,13.79,13.71,13.73,519600.8553100499,5.2614,5.2729,5.2423,5.25,519600.8553
2006-11-06 11:50:00,13.73,13.76,13.73,13.73,359942.9793300072,5.25,5.2614,5.25,5.25,359942.9793
2006-11-06 11:55:00,13.73,13.74,13.73,13.73,107626.51461154668,5.25,5.2538,5.25,5.25,107626.5146
2006-11-06 12:00:00,13.73,13.79,13.73,13.79,329056.7830838679,5.25,5.2729,5.25,5.2729,329056.7831
2006-11-06 12:05:00,13.79,13.8,13.79,13.79,228795.43834640057,5.2729,5.2767,5.2729,5.2729,228795.4383
2006-11-06 12:10:00,13.79,13.79,13.78,13.78,216440.95984794488,5.2729,5.2729,5.2691,5.2691,216440.9598
2006-11-06 12:15:00,13.78,13.81,13.76,13.8,334758.85008315515,5.2691,5.2805,5.2614,5.2767,334758.8501
2006-11-06 12:20:00,13.8,13.81,13.78,13.8,114991.68448562604,5.2767,5.2805,5.2691,5.2767,114991.6845
2006-11-06 12:25:00,13.8,13.82,13.8,13.81,171062.00997861725,5.2767,5.2844,5.2767,5.2805,171062.01
2006-11-06 12:30:00,13.81,13.81,13.8,13.8,188405.79710144928,5.2805,5.2805,5.2767,5.2767,188405.7971
2006-11-06 12:35:00,13.8,13.81,13.8,13.8,123069.6127346163,5.2767,5.2805,5.2767,5.2767,123069.6127
2006-11-06 12:40:00,13.8,13.81,13.8,13.81,102874.79211214064,5.2767,5.2805,5.2767,5.2805,102874.7921
2006-11-06 12:45:00,13.81,13.84,13.81,13.83,234259.9192207175,5.2805,5.292,5.2805,5.2882,234259.9192
2006-11-06 12:50:00,13.83,13.85,13.83,13.84,172012.35447849846,5.2882,5.2958,5.2882,5.292,172012.3545
2006-11-06 12:55:00,13.84,13.86,13.84,13.85,150629.6032311713,5.292,5.2997,5.292,5.2958,150629.6032
2006-11-06 13:00:00,13.85,13.85,13.84,13.84,115466.85673556665,5.2958,5.2958,5.292,5.292,115466.8567
2006-11-06 13:05:00,13.84,13.85,13.84,13.85,172012.35447849846,5.292,5.2958,5.292,5.2958,172012.3545
2006-11-06 13:10:00,13.85,13.86,13.85,13.85,138750.2969826562,5.2958,5.2997,5.2958,5.2958,138750.297
2006-11-06 13:15:00,13.85,13.88,13.85,13.85,298645.7590876693,5.2958,5.3073,5.2958,5.2958,298645.7591
2006-11-06 13:20:00,13.85,13.87,13.85,13.86,196246.13922546923,5.2958,5.3035,5.2958,5.2997,196246.1392
2006-11-06 13:25:00,13.86,13.86,13.82,13.82,419814.6828225232,5.2997,5.2997,5.2844,5.2844,419814.6828
2006-11-06 13:30:00,13.82,13.83,13.81,13.81,92658.58873841767,5.2844,5.2882,5.2805,5.2805,92658.5887
2006-11-06 13:35:00,13.81,13.83,13.81,13.82,178902.3521026372,5.2805,5.2882,5.2805,5.2844,178902.3521
2006-11-06 13:40:00,13.82,13.83,13.81,13.81,197909.24210026136,5.2844,5.2882,5.2805,5.2805,197909.2421
2006-11-06 13:45:00,13.81,13.82,13.79,13.81,279401.2829650748,5.2805,5.2844,5.2729,5.2805,279401.283
2006-11-06 13:50:00,13.81,13.82,13.8,13.81,143264.43335709194,5.2805,5.2844,5.2767,5.2805,143264.4334
2006-11-06 13:55:00,13.8,13.81,13.77,13.78,196483.72535043955,5.2767,5.2805,5.2653,5.2691,196483.7254
2006-11-06 14:00:00,13.78,13.79,13.78,13.78,203848.8952245189,5.2691,5.2729,5.2691,5.2691,203848.8952
2006-11-06 14:05:00,13.78,13.79,13.74,13.74,431456.402946068,5.2691,5.2729,5.2538,5.2538,431456.4029
2006-11-06 14:10:00,13.74,13.77,13.74,13.77,187930.62485150868,5.2538,5.2653,5.2538,5.2653,187930.6249
2006-11-06 14:15:00,13.77,13.79,13.77,13.78,187217.86647659776,5.2653,5.2729,5.2653,5.2691,187217.8665
2006-11-06 14:20:00,13.78,13.79,13.78,13.79,248039.914468995,5.2691,5.2729,5.2691,5.2729,248039.9145
2006-11-06 14:25:00,13.79,13.79,13.78,13.78,222618.1990971728,5.2729,5.2729,5.2691,5.2691,222618.1991
2006-11-06 14:30:00,13.78,13.79,13.77,13.78,275362.3188405797,5.2691,5.2729,5.2653,5.2691,275362.3188
2006-11-06 14:35:00,13.78,13.83,13.78,13.8,276787.83559040155,5.2691,5.2882,5.2691,5.2767,276787.8356
2006-11-06 14:40:00,13.8,13.84,13.8,13.84,203136.136849608,5.2767,5.292,5.2767,5.292,203136.1368
2006-11-06 14:45:00,13.84,13.85,13.81,13.84,154430.98123069614,5.292,5.2958,5.2805,5.292,154430.9812
2006-11-06 14:50:00,13.84,13.85,13.82,13.84,177476.8353528154,5.292,5.2958,5.2844,5.292,177476.8354
2006-11-06 14:55:00,13.84,13.84,13.78,13.79,590401.5205511998,5.292,5.292,5.2691,5.2729,590401.5206
2006-11-06 15:00:00,13.79,13.82,13.78,13.82,206699.9287241625,5.2729,5.2844,5.2691,5.2844,206699.9287
2006-11-06 15:05:00,13.82,13.83,13.81,13.83,188405.79710144928,5.2844,5.2882,5.2805,5.2882,188405.7971
2006-11-06 15:10:00,13.83,13.84,13.76,13.77,349964.3620812545,5.2882,5.292,5.2614,5.2653,349964.3621
2006-11-06 15:15:00,13.76,13.8,13.76,13.76,243525.7780945593,5.2614,5.2767,5.2614,5.2614,243525.7781
2006-11-06 15:20:00,13.79,13.8,13.78,13.79,104062.72273699216,5.2729,5.2767,5.2691,5.2729,104062.7227
2006-11-06 15:25:00,13.79,13.82,13.78,13.82,252316.46471846043,5.2729,5.2844,5.2691,5.2844,252316.4647
2006-11-06 15:30:00,13.82,13.83,13.81,13.81,279876.45521501545,5.2844,5.2882,5.2805,5.2805,279876.4552
2006-11-06 15:35:00,13.81,13.82,13.78,13.79,307198.85958660016,5.2805,5.2844,5.2691,5.2729,307198.8596
2006-11-06 15:40:00,13.79,13.83,13.78,13.82,277500.5939653124,5.2729,5.2882,5.2691,5.2844,277500.594
2006-11-06 15:45:00,13.81,13.83,13.77,13.77,274887.14659063914,5.2805,5.2882,5.2653,5.2653,274887.1466
2006-11-06 15:50:00,13.77,13.83,13.77,13.8,869802.8035162747,5.2653,5.2882,5.2653,5.2767,869802.8035
2006-11-06 15:55:00,13.8,13.81,13.74,13.77,1263007.840342124,5.2767,5.2805,5.2538,5.2653,1263007.8403
2006-11-07 09:30:00,13.77,13.77,13.68,13.73,1024946.5431218816,5.2653,5.2653,5.2308,5.25,1024946.5431
2006-11-07 09:35:00,13.72,13.73,13.65,13.68,482299.8336897125,5.2461,5.25,5.2194,5.2308,482299.8337
2006-11-07 09:40:00,13.67,13.7,13.66,13.7,496079.82893799,5.227,5.2385,5.2232,5.2385,496079.8289
2006-11-07 09:45:00,13.69,13.76,13.68,13.76,399619.86220004753,5.2347,5.2614,5.2308,5.2614,399619.8622
2006-11-07 09:50:00,13.76,13.81,13.76,13.8,743169.3989071038,5.2614,5.2805,5.2614,5.2767,743169.3989
2006-11-07 09:55:00,13.8,13.88,13.79,13.88,608695.6521739131,5.2767,5.3073,5.2729,5.3073,608695.6522
2006-11-07 10:00:00,13.87,13.92,13.86,13.89,714183.891660727,5.3035,5.3226,5.2997,5.3111,714183.8917
2006-11-07 10:05:00,13.89,13.94,13.87,13.93,511760.51318603,5.3111,5.3303,5.3035,5.3264,511760.5132
2006-11-07 10:10:00,13.92,13.94,13.9,13.9,413637.4435732953,5.3226,5.3303,5.315,5.315,413637.4436
2006-11-07 10:15:00,13.9,13.94,13.88,13.94,460441.9101924448,5.315,5.3303,5.3073,5.3303,460441.9102
2006-11-07 10:20:00,13.94,13.97,13.94,13.97,443573.29531955335,5.3303,5.3417,5.3303,5.3417,443573.2953
2006-11-07 10:25:00,13.97,13.98,13.94,13.97,298645.7590876693,5.3417,5.3456,5.3303,5.3417,298645.7591
2006-11-07 10:30:00,13.97,13.99,13.95,13.98,357091.9458303635,5.3417,5.3494,5.3341,5.3456,357091.9458
2006-11-07 10:35:00,13.99,14.02,13.98,14.0,403896.412449513,5.3494,5.3608,5.3456,5.3532,403896.4124
2006-11-07 10:40:00,14.0,14.01,13.93,13.94,460204.32406747446,5.3532,5.357,5.3264,5.3303,460204.3241
2006-11-07 10:45:00,13.94,13.97,13.92,13.95,402470.8956996912,5.3303,5.3417,5.3226,5.3341,402470.8957
2006-11-07 10:50:00,13.95,13.96,13.9,13.9,230220.9550962224,5.3341,5.3379,5.315,5.315,230220.9551
2006-11-07 10:55:00,13.9,13.96,13.9,13.94,314564.0294606795,5.315,5.3379,5.315,5.3303,314564.0295
2006-11-07 11:00:00,13.94,13.94,13.92,13.93,246614.3977191732,5.3303,5.3303,5.3226,5.3264,246614.3977
2006-11-07 11:05:00,13.93,13.95,13.91,13.94,468757.42456640536,5.3264,5.3341,5.3188,5.3303,468757.4246
2006-11-07 11:10:00,13.94,13.99,13.94,13.97,364219.52957947255,5.3303,5.3494,5.3303,5.3417,364219.5296
2006-11-07 11:15:00,13.97,13.98,13.96,13.96,182466.1439771917,5.3417,5.3456,5.3379,5.3379,182466.144
2006-11-07 11:20:00,13.96,13.99,13.95,13.99,162033.73722974578,5.3379,5.3494,5.3341,5.3494,162033.7372
2006-11-07 11:25:00,13.99,14.02,13.99,14.02,350439.53433119506,5.3494,5.3608,5.3494,5.3608,350439.5343
2006-11-07 11:30:00,14.01,14.02,13.98,13.98,303635.0677120456,5.357,5.3608,5.3456,5.3456,303635.0677
2006-11-07 11:35:00,13.98,13.98,13.94,13.94,322879.54383464006,5.3456,5.3456,5.3303,5.3303,322879.5438
2006-11-07 11:40:00,13.94,13.94,13.89,13.92,376098.8358279877,5.3303,5.3303,5.3111,5.3226,376098.8358
2006-11-07 11:45:00,13.92,13.92,13.88,13.9,372297.4578284628,5.3226,5.3226,5.3073,5.315,372297.4578
2006-11-07 11:50:00,13.9,13.91,13.89,13.9,196483.72535043955,5.315,5.3188,5.3111,5.315,196483.7254
2006-11-07 11:55:00,13.9,13.9,13.88,13.88,257305.7733428368,5.315,5.315,5.3073,5.3073,257305.7733
2006-11-07 12:00:00,13.88,13.91,13.88,13.89,368496.079828938,5.3073,5.3188,5.3073,5.3111,368496.0798
2006-11-07 12:05:00,13.89,13.89,13.86,13.87,249703.0173437872,5.3111,5.3111,5.2997,5.3035,249703.0173
2006-11-07 12:10:00,13.86,13.88,13.86,13.87,154906.15348063674,5.2997,5.3073,5.2997,5.3035,154906.1535
2006-11-07 12:15:00,13.87,13.89,13.86,13.87,334046.09170824423,5.3035,5.3111,5.2997,5.3035,334046.0917
2006-11-07 12:20:00,13.87,13.88,13.87,13.88,116179.61511047756,5.3035,5.3073,5.3035,5.3073,116179.6151
2006-11-07 12:25:00,13.88,13.89,13.88,13.88,105250.65336184368,5.3073,5.3111,5.3073,5.3073,105250.6534
2006-11-07 12:30:00,13.88,13.89,13.88,13.89,184842.00522689475,5.3073,5.3111,5.3073,5.3111,184842.0052
2006-11-07 12:35:00,13.89,13.89,13.88,13.89,171062.00997861725,5.3111,5.3111,5.3073,5.3111,171062.01
2006-11-07 12:40:00,13.89,13.9,13.88,13.89,330007.1275837491,5.3111,5.315,5.3073,5.3111,330007.1276
2006-11-07 12:45:00,13.89,13.9,13.88,13.9,385364.6947018294,5.3111,5.315,5.3073,5.315,385364.6947
2006-11-07 12:50:00,13.9,13.94,13.89,13.91,364932.2879543835,5.315,5.3303,5.3111,5.3188,364932.288
2006-11-07 12:55:00,13.91,13.93,13.91,13.91,167260.63197909243,5.3188,5.3264,5.3188,5.3188,167260.632
2006-11-07 13:00:00,13.92,13.94,13.91,13.94,194820.62247564743,5.3226,5.3303,5.3188,5.3303,194820.6225
2006-11-07 13:05:00,13.94,13.94,13.92,13.92,184366.8329769541,5.3303,5.3303,5.3226,5.3226,184366.833
2006-11-07 13:10:00,13.92,13.94,13.91,13.91,204799.2397244001,5.3226,5.3303,5.3188,5.3188,204799.2397
2006-11-07 13:15:00,13.92,13.92,13.9,13.91,109764.7897362794,5.3226,5.3226,5.315,5.3188,109764.7897
2006-11-07 13:20:00,13.91,13.91,13.89,13.9,73889.28486576384,5.3188,5.3188,5.3111,5.315,73889.2849
2006-11-07 13:25:00,13.89,13.9,13.88,13.89,222380.6129722024,5.3111,5.315,5.3073,5.3111,222380.613
2006-11-07 13:30:00,13.89,13.89,13.87,13.88,122832.026609646,5.3111,5.3111,5.3035,5.3073,122832.0266
2006-11-07 13:35:00,13.88,13.89,13.81,13.81,2819909.717272511,5.3073,5.3111,5.2805,5.2805,2819909.7173
2006-11-07 13:40:00,13.81,13.83,13.81,13.83,607982.8937990022,5.2805,5.2882,5.2805,5.2882,607982.8938
2006-11-07 13:45:00,13.83,13.84,13.82,13.83,245188.8809693514,5.2882,5.292,5.2844,5.2882,245188.881
2006-11-07 13:50:00,13.83,13.85,13.83,13.83,136374.4357329532,5.2882,5.2958,5.2882,5.2882,136374.4357
2006-11-07 13:55:00,13.83,13.85,13.82,13.83,325968.163459254,5.2882,5.2958,5.2844,5.2882,325968.1635
2006-11-07 14:00:00,13.83,13.84,13.81,13.81,225706.8187217867,5.2882,5.292,5.2805,5.2805,225706.8187
2006-11-07 14:05:00,13.81,13.82,13.74,13.76,437871.2283202661,5.2805,5.2844,5.2538,5.2614,437871.2283
2006-11-07 14:10:00,13.76,13.77,13.75,13.75,296745.07008790685,5.2614,5.2653,5.2576,5.2576,296745.0701
2006-11-07 14:15:00,13.75,13.75,13.72,13.73,478498.4556901877,5.2576,5.2576,5.2461,5.25,478498.4557
2006-11-07 14:20:00,13.73,13.76,13.73,13.74,422665.7163221668,5.25,5.2614,5.25,5.2538,422665.7163
2006-11-07 14:25:00,13.75,13.76,13.73,13.76,398669.5177001663,5.2576,5.2614,5.25,5.2614,398669.5177
2006-11-07 14:30:00,13.76,13.95,13.75,13.77,394155.3813257306,5.2614,5.3341,5.2576,5.2653,394155.3813
2006-11-07 14:35:00,13.77,13.81,13.77,13.79,1916132.097885484,5.2653,5.2805,5.2653,5.2729,1916132.0979
2006-11-07 14:40:00,13.79,13.83,13.78,13.82,583511.5229270611,5.2729,5.2882,5.2691,5.2844,583511.5229
2006-11-07 14:45:00,13.81,13.82,13.78,13.79,1185554.7636018058,5.2805,5.2844,5.2691,5.2729,1185554.7636
2006-11-07 14:50:00,13.79,13.81,13.78,13.81,330482.2998336897,5.2729,5.2805,5.2691,5.2805,330482.2998
2006-11-07 14:55:00,13.81,13.81,13.8,13.81,199809.93110002376,5.2805,5.2805,5.2767,5.2805,199809.9311
2006-11-07 15:00:00,13.8,13.83,13.8,13.81,1003801.3779995248,5.2767,5.2882,5.2767,5.2805,1003801.378
2006-11-07 15:05:00,13.81,13.81,13.79,13.8,514373.9605607032,5.2805,5.2805,5.2729,5.2767,514373.9606
2006-11-07 15:10:00,13.81,13.81,13.75,13.75,861962.4613922547,5.2805,5.2805,5.2576,5.2576,861962.4614
2006-11-07 15:15:00,13.75,13.77,13.75,13.76,471608.458066049,5.2576,5.2653,5.2576,5.2614,471608.4581
2006-11-07 15:20:00,13.76,13.76,13.74,13.76,563079.1161796151,5.2614,5.2614,5.2538,5.2614,563079.1162
2006-11-07 15:25:00,13.76,13.77,13.74,13.74,393917.7952007603,5.2614,5.2653,5.2538,5.2538,393917.7952
2006-11-07 15:30:00,13.73,13.77,13.73,13.76,575908.7669280114,5.25,5.2653,5.25,5.2614,575908.7669
2006-11-07 15:35:00,13.77,13.78,13.74,13.78,666666.6666666666,5.2653,5.2691,5.2538,5.2691,666666.6667
2006-11-07 15:40:00,13.78,13.79,13.76,13.76,595628.4153005464,5.2691,5.2729,5.2614,5.2614,595628.4153
2006-11-07 15:45:00,13.76,13.77,13.72,13.74,908054.1696364932,5.2614,5.2653,5.2461,5.2538,908054.1696
2006-11-07 15:50:00,13.74,13.74,13.7,13.71,1005702.0669992872,5.2538,5.2538,5.2385,5.2423,1005702.067
2006-11-07 15:55:00,13.71,13.73,13.7,13.72,1534331.195058209,5.2423,5.25,5.2385,5.2461,1534331.1951
2006-11-08 09:30:00,13.55,13.58,13.46,13.53,1687336.659539083,5.1811,5.1926,5.1467,5.1735,1687336.6595
2006-11-08 09:35:00,13.52,13.53,13.43,13.52,1365407.460204324,5.1697,5.1735,5.1352,5.1697,1365407.4602
2006-11-08 09:40:00,13.51,13.58,13.51,13.58,649798.0517937753,5.1658,5.1926,5.1658,5.1926,649798.0518
2006-11-08 09:45:00,13.58,13.65,13.53,13.54,737229.7457828464,5.1926,5.2194,5.1735,5.1773,737229.7458
2006-11-08 09:50:00,13.54,13.58,13.49,13.56,560228.0826799715,5.1773,5.1926,5.1582,5.185,560228.0827
2006-11-08 09:55:00,13.56,13.56,13.52,13.52,478498.4556901877,5.185,5.185,5.1697,5.1697,478498.4557
2006-11-08 10:00:00,13.53,13.63,13.52,13.6,588263.2454264672,5.1735,5.2117,5.1697,5.2002,588263.2454
2006-11-08 10:05:00,13.6,13.71,13.6,13.69,659776.6690425279,5.2002,5.2423,5.2002,5.2347,659776.669
2006-11-08 10:10:00,13.69,13.69,13.62,13.64,648847.707293894,5.2347,5.2347,5.2079,5.2155,648847.7073
2006-11-08 10:15:00,13.64,13.66,13.63,13.63,255642.67046804467,5.2155,5.2232,5.2117,5.2117,255642.6705
2006-11-08 10:20:00,13.63,13.65,13.6,13.61,286528.8667141839,5.2117,5.2194,5.2002,5.2041,286528.8667
2006-11-08 10:25:00,13.61,13.65,13.6,13.62,195533.3808505584,5.2041,5.2194,5.2002,5.2079,195533.3809
2006-11-08 10:30:00,13.62,13.62,13.57,13.6,256830.6010928962,5.2079,5.2079,5.1888,5.2002,256830.6011
2006-11-08 10:35:00,13.6,13.63,13.58,13.63,532430.5060584462,5.2002,5.2117,5.1926,5.2117,532430.5061
2006-11-08 10:40:00,13.63,13.67,13.62,13.67,280351.6274649561,5.2117,5.227,5.2079,5.227,280351.6275
2006-11-08 10:45:00,13.67,13.7,13.67,13.69,487289.1423140889,5.227,5.2385,5.227,5.2347,487289.1423
2006-11-08 10:50:00,13.69,13.73,13.69,13.73,323117.12995961035,5.2347,5.25,5.2347,5.25,323117.13
2006-11-08 10:55:00,13.73,13.76,13.72,13.72,353290.56783083867,5.25,5.2614,5.2461,5.2461,353290.5678
2006-11-08 11:00:00,13.72,13.73,13.7,13.72,299120.9313376099,5.2461,5.25,5.2385,5.2461,299120.9313
2006-11-08 11:05:00,13.72,13.73,13.7,13.71,229033.02447137088,5.2461,5.25,5.2385,5.2423,229033.0245
2006-11-08 11:10:00,13.72,13.72,13.68,13.69,293656.45046329295,5.2461,5.2461,5.2308,5.2347,293656.4505
2006-11-08 11:15:00,13.69,13.72,13.68,13.69,302209.5509622238,5.2347,5.2461,5.2308,5.2347,302209.551
2006-11-08 11:20:00,13.69,13.74,13.69,13.7,429793.3000712759,5.2347,5.2538,5.2347,5.2385,429793.3001
2006-11-08 11:25:00,13.7,13.73,13.7,13.71,293656.45046329295,5.2385,5.25,5.2385,5.2423,293656.4505
2006-11-08 11:30:00,13.71,13.72,13.68,13.7,219767.16559752912,5.2423,5.2461,5.2308,5.2385,219767.1656
2006-11-08 11:35:00,13.7,13.7,13.69,13.7,104300.30886196246,5.2385,5.2385,5.2347,5.2385,104300.3089
2006-11-08 11:40:00,13.7,13.71,13.69,13.7,154906.15348063674,5.2385,5.2423,5.2347,5.2385,154906.1535
2006-11-08 11:45:00,13.7,13.73,13.7,13.71,250415.77571869805,5.2385,5.25,5.2385,5.2423,250415.7757
2006-11-08 11:50:00,13.71,13.73,13.69,13.7,218579.2349726776,5.2423,5.25,5.2347,5.2385,218579.235
2006-11-08 11:55:00,13.69,13.7,13.68,13.69,249940.60346875744,5.2347,5.2385,5.2308,5.2347,249940.6035
2006-11-08 12:00:00,13.7,13.7,13.68,13.7,171537.18222855785,5.2385,5.2385,5.2308,5.2385,171537.1822
2006-11-08 12:05:00,13.7,13.76,13.7,13.73,362081.2544547399,5.2385,5.2614,5.2385,5.25,362081.2545
2006-11-08 12:10:00,13.73,13.75,13.71,13.73,213114.75409836063,5.25,5.2576,5.2423,5.25,213114.7541
2006-11-08 12:15:00,13.73,13.74,13.7,13.74,202660.96459966732,5.25,5.2538,5.2385,5.2538,202660.9646
2006-11-08 12:20:00,13.73,13.74,13.72,13.73,118793.06248515088,5.25,5.2538,5.2461,5.25,118793.0625
2006-11-08 12:25:00,13.72,13.73,13.72,13.72,97885.48348776432,5.2461,5.25,5.2461,5.2461,97885.4835
2006-11-08 12:30:00,13.72,13.73,13.69,13.7,234972.67759562843,5.2461,5.25,5.2347,5.2385,234972.6776
2006-11-08 12:35:00,13.69,13.69,13.67,13.67,99073.41411261582,5.2347,5.2347,5.227,5.227,99073.4141
2006-11-08 12:40:00,13.67,13.68,13.67,13.67,388928.48657638393,5.227,5.2308,5.227,5.227,388928.4866
2006-11-08 12:45:00,13.67,13.68,13.65,13.68,166547.8736041815,5.227,5.2308,5.2194,5.2308,166547.8736
2006-11-08 12:50:00,13.68,13.77,13.68,13.77,699928.724162509,5.2308,5.2653,5.2308,5.2653,699928.7242
2006-11-08 12:55:00,13.76,13.77,13.69,13.73,381325.7305773343,5.2614,5.2653,5.2347,5.25,381325.7306
2006-11-08 13:00:00,13.73,13.75,13.7,13.71,212639.5818484201,5.25,5.2576,5.2385,5.2423,212639.5818
2006-11-08 13:05:00,13.7,13.71,13.68,13.68,248277.5005939653,5.2385,5.2423,5.2308,5.2308,248277.5006
2006-11-08 13:10:00,13.68,13.7,13.66,13.66,235923.02209550963,5.2308,5.2385,5.2232,5.2232,235923.0221
2006-11-08 13:15:00,13.66,13.68,13.65,13.68,212877.1679733904,5.2232,5.2308,5.2194,5.2308,212877.168
2006-11-08 13:20:00,13.68,13.69,13.67,13.69,221667.8545972916,5.2308,5.2347,5.227,5.2347,221667.8546
2006-11-08 13:25:00,13.69,13.69,13.68,13.69,119505.82086006178,5.2347,5.2347,5.2308,5.2347,119505.8209
2006-11-08 13:30:00,13.68,13.72,13.68,13.71,165835.11522927062,5.2308,5.2461,5.2308,5.2423,165835.1152
2006-11-08 13:35:00,13.7,13.73,13.7,13.7,167735.80422903303,5.2385,5.25,5.2385,5.2385,167735.8042
2006-11-08 13:40:00,13.7,13.7,13.68,13.69,127821.33523402234,5.2385,5.2385,5.2308,5.2347,127821.3352
2006-11-08 13:45:00,13.69,13.8,13.69,13.79,386790.2114516512,5.2347,5.2767,5.2347,5.2729,386790.2115
2006-11-08 13:50:00,13.79,13.82,13.77,13.82,435970.5393205037,5.2729,5.2844,5.2653,5.2844,435970.5393
2006-11-08 13:55:00,13.82,13.89,13.82,13.86,600142.5516749822,5.2844,5.3111,5.2844,5.2997,600142.5517
2006-11-08 14:00:00,13.87,13.88,13.85,13.88,447374.67331907817,5.3035,5.3073,5.2958,5.3073,447374.6733
2006-11-08 14:05:00,13.87,13.94,13.86,13.93,600380.1377999525,5.3035,5.3303,5.2997,5.3264,600380.1378
2006-11-08 14:10:00,13.93,14.01,13.92,13.98,694464.243288192,5.3264,5.357,5.3226,5.3456,694464.2433
2006-11-08 14:15:00,13.99,14.0,13.97,13.99,498218.1040627228,5.3494,5.3532,5.3417,5.3494,498218.1041
2006-11-08 14:20:00,13.99,13.99,13.9,13.91,639819.4345450226,5.3494,5.3494,5.315,5.3188,639819.4345
2006-11-08 14:25:00,13.9,13.93,13.89,13.91,365169.87407935376,5.315,5.3264,5.3111,5.3188,365169.8741
2006-11-08 14:30:00,13.91,13.96,13.89,13.95,382038.4889522452,5.3188,5.3379,5.3111,5.3341,382038.489
2006-11-08 14:35:00,13.96,13.96,13.89,13.89,369446.4243288192,5.3379,5.3379,5.3111,5.3111,369446.4243
2006-11-08 14:40:00,13.89,13.93,13.89,13.89,240199.57234497505,5.3111,5.3264,5.3111,5.3111,240199.5723
2006-11-08 14:45:00,13.9,13.9,13.87,13.87,382276.0750772155,5.315,5.315,5.3035,5.3035,382276.0751
2006-11-08 14:50:00,13.87,13.89,13.86,13.89,254692.32596816347,5.3035,5.3111,5.2997,5.3111,254692.326
2006-11-08 14:55:00,13.89,13.9,13.88,13.89,148728.91423140888,5.3111,5.315,5.3073,5.3111,148728.9142
2006-11-08 15:00:00,13.89,13.9,13.81,13.81,916369.6840104538,5.3111,5.315,5.2805,5.2805,916369.684
2006-11-08 15:05:00,13.81,13.88,13.81,13.87,645759.0876692801,5.2805,5.3073,5.2805,5.3035,645759.0877
2006-11-08 15:10:00,13.87,13.88,13.84,13.84,434782.60869565216,5.3035,5.3073,5.292,5.292,434782.6087
2006-11-08 15:15:00,13.84,13.88,13.81,13.87,668804.9417913994,5.292,5.3073,5.2805,5.3035,668804.9418
2006-11-08 15:20:00,13.86,13.9,13.86,13.89,498218.1040627228,5.2997,5.315,5.2997,5.3111,498218.1041
2006-11-08 15:25:00,13.89,13.91,13.87,13.89,426704.680446662,5.3111,5.3188,5.3035,5.3111,426704.6804
2006-11-08 15:30:00,13.89,13.94,13.89,13.91,406747.4459491566,5.3111,5.3303,5.3111,5.3188,406747.4459
2006-11-08 15:35:00,13.91,13.91,13.83,13.84,628177.7144214778,5.3188,5.3188,5.2882,5.292,628177.7144
2006-11-08 15:40:00,13.83,13.83,13.76,13.77,608220.4799239725,5.2882,5.2882,5.2614,5.2653,608220.4799
2006-11-08 15:45:00,13.77,13.89,13.76,13.76,927773.8180090284,5.2653,5.3111,5.2614,5.2614,927773.818
2006-11-08 15:50:00,13.76,13.8,13.75,13.79,488714.65906391066,5.2614,5.2767,5.2576,5.2729,488714.6591
2006-11-08 15:55:00,13.79,13.83,13.79,13.81,895937.2772630078,5.2729,5.2882,5.2729,5.2805,895937.2773
2006-11-09 09:30:00,13.94,13.95,13.86,13.91,882632.454264671,5.3303,5.3341,5.2997,5.3188,882632.4543
2006-11-09 09:35:00,13.9,13.97,13.9,13.92,618911.855547636,5.315,5.3417,5.315,5.3226,618911.8555
2006-11-09 09:40:00,13.92,13.93,13.85,13.85,387027.7975766215,5.3226,5.3264,5.2958,5.2958,387027.7976
2006-11-09 09:45:00,13.85,13.93,13.82,13.88,534331.1950582087,5.2958,5.3264,5.2844,5.3073,534331.1951
2006-11-09 09:50:00,13.88,13.9,13.85,13.9,305060.58446186746,5.3073,5.315,5.2958,5.315,305060.5845
2006-11-09 09:55:00,13.9,13.92,13.89,13.91,338322.6419577097,5.315,5.3226,5.3111,5.3188,338322.642
2006-11-09 10:00:00,13.91,13.92,13.86,13.86,316702.3045854122,5.3188,5.3226,5.2997,5.2997,316702.3046
2006-11-09 10:05:00,13.86,13.9,13.86,13.9,334758.85008315515,5.2997,5.315,5.2997,5.315,334758.8501
2006-11-09 10:10:00,13.9,13.92,13.85,13.85,397244.0009503445,5.315,5.3226,5.2958,5.2958,397244.001
2006-11-09 10:15:00,13.86,13.86,13.83,13.84,304585.4122119268,5.2997,5.2997,5.2882,5.292,304585.4122
2006-11-09 10:20:00,13.84,13.89,13.83,13.87,258256.117842718,5.292,5.3111,5.2882,5.3035,258256.1178
2006-11-09 10:25:00,13.87,13.89,13.86,13.88,281301.9719648373,5.3035,5.3111,5.2997,5.3073,281301.972
2006-11-09 10:30:00,13.89,13.91,13.88,13.91,287241.6250890948,5.3111,5.3188,5.3073,5.3188,287241.6251
2006-11-09 10:35:00,13.91,13.93,13.9,13.92,444761.2259444048,5.3188,5.3264,5.315,5.3226,444761.2259
2006-11-09 10:40:00,13.92,13.94,13.92,13.93,339510.5725825612,5.3226,5.3303,5.3226,5.3264,339510.5726
2006-11-09 10:45:00,13.94,13.97,13.93,13.97,794012.8296507484,5.3303,5.3417,5.3264,5.3417,794012.8297
2006-11-09 10:50:00,13.97,13.99,13.86,13.97,386790.2114516512,5.3417,5.3494,5.2997,5.3417,386790.2115
2006-11-09 10:55:00,13.97,13.99,13.97,13.99,258256.117842718,5.3417,5.3494,5.3417,5.3494,258256.1178
2006-11-09 11:00:00,13.99,13.99,13.56,13.97,676407.697790449,5.3494,5.3494,5.185,5.3417,676407.6978
2006-11-09 11:05:00,13.98,13.99,13.97,13.99,236873.36659539083,5.3456,5.3494,5.3417,5.3494,236873.3666
2006-11-09 11:10:00,13.99,13.99,13.97,13.97,378949.86932763126,5.3494,5.3494,5.3417,5.3417,378949.8693
2006-11-09 11:15:00,13.97,13.97,13.95,13.97,226657.16322166787,5.3417,5.3417,5.3341,5.3417,226657.1632
2006-11-09 11:20:00,13.97,13.97,13.94,13.94,277975.76621525304,5.3417,5.3417,5.3303,5.3303,277975.7662
2006-11-09 11:25:00,13.95,13.95,13.92,13.93,344024.7089569969,5.3341,5.3341,5.3226,5.3264,344024.709
2006-11-09 11:30:00,13.93,13.96,13.92,13.96,167260.63197909243,5.3264,5.3379,5.3226,5.3379,167260.632
2006-11-09 11:35:00,13.95,13.96,13.95,13.95,283915.4193395105,5.3341,5.3379,5.3341,5.3341,283915.4193
2006-11-09 11:40:00,13.95,13.96,13.92,13.92,277025.42171537183,5.3341,5.3379,5.3226,5.3226,277025.4217
2006-11-09 11:45:00,13.92,13.95,13.92,13.93,160845.8066048943,5.3226,5.3341,5.3226,5.3264,160845.8066
2006-11-09 11:50:00,13.94,13.94,13.91,13.91,386552.62532668095,5.3303,5.3303,5.3188,5.3188,386552.6253
2006-11-09 11:55:00,13.91,13.95,13.86,13.89,577809.4559277738,5.3188,5.3341,5.2997,5.3111,577809.4559
2006-11-09 12:00:00,13.88,13.89,13.83,13.84,512235.68543597055,5.3073,5.3111,5.2882,5.292,512235.6854
2006-11-09 12:05:00,13.84,13.85,13.78,13.78,454502.2570681872,5.292,5.2958,5.2691,5.2691,454502.2571
2006-11-09 12:10:00,13.78,13.83,13.77,13.81,516274.64956046565,5.2691,5.2882,5.2653,5.2805,516274.6496
2006-11-09 12:15:00,13.81,13.83,13.8,13.83,215253.02922309336,5.2805,5.2882,5.2767,5.2882,215253.0292
2006-11-09 12:20:00,13.83,13.84,13.83,13.83,215015.44309812307,5.2882,5.292,5.2882,5.2882,215015.4431
2006-11-09 12:25:00,13.83,13.85,13.82,13.84,231646.4718460442,5.2882,5.2958,5.2844,5.292,231646.4718
2006-11-09 12:30:00,13.84,13.88,13.84,13.86,236398.19434545023,5.292,5.3073,5.292,5.2997,236398.1943
2006-11-09 12:35:00,13.86,13.86,13.84,13.86,196246.13922546923,5.2997,5.2997,5.292,5.2997,196246.1392
2006-11-09 12:40:00,13.86,13.86,13.84,13.84,166072.7013542409,5.2997,5.2997,5.292,5.292,166072.7014
2006-11-09 12:45:00,13.84,13.85,13.83,13.83,217628.8904727964,5.292,5.2958,5.2882,5.2882,217628.8905
2006-11-09 12:50:00,13.83,13.86,13.83,13.85,248515.0867189356,5.2882,5.2997,5.2882,5.2958,248515.0867
2006-11-09 12:55:00,13.85,13.88,13.85,13.88,235685.4359705393,5.2958,5.3073,5.2958,5.3073,235685.436
2006-11-09 13:00:00,13.88,13.88,13.84,13.85,226419.57709669755,5.3073,5.3073,5.292,5.2958,226419.5771
2006-11-09 13:05:00,13.85,13.86,13.83,13.83,201710.62009978617,5.2958,5.2997,5.2882,5.2882,201710.6201
2006-11-09 13:10:00,13.83,13.84,13.83,13.83,190544.072226182,5.2882,5.292,5.2882,5.2882,190544.0722
2006-11-09 13:15:00,13.83,13.83,13.8,13.81,370634.3549536707,5.2882,5.2882,5.2767,5.2805,370634.355
2006-11-09 13:20:00,13.81,13.81,13.79,13.79,235685.4359705393,5.2805,5.2805,5.2729,5.2729,235685.436
2006-11-09 13:25:00,13.8,13.8,13.74,13.76,551912.5683060109,5.2767,5.2767,5.2538,5.2614,551912.5683
2006-11-09 13:30:00,13.76,13.76,13.72,13.72,439771.9173200285,5.2614,5.2614,5.2461,5.2461,439771.9173
2006-11-09 13:35:00,13.73,13.75,13.7,13.74,430743.64457115706,5.25,5.2576,5.2385,5.2538,430743.6446
2006-11-09 13:40:00,13.74,13.76,13.73,13.73,342599.19220717513,5.2538,5.2614,5.25,5.25,342599.1922
2006-11-09 13:45:00,13.73,13.76,13.73,13.76,403658.8263245426,5.25,5.2614,5.25,5.2614,403658.8263
2006-11-09 13:50:00,13.75,13.76,13.74,13.75,450225.7068187218,5.2576,5.2614,5.2538,5.2576,450225.7068
2006-11-09 13:55:00,13.75,13.78,13.75,13.76,341648.8477072939,5.2576,5.2691,5.2576,5.2614,341648.8477
2006-11-09 14:00:00,13.76,13.78,13.74,13.78,430268.4723212164,5.2614,5.2691,5.2538,5.2691,430268.4723
2006-11-09 14:05:00,13.78,13.81,13.78,13.79,367545.7353290568,5.2691,5.2805,5.2691,5.2729,367545.7353
2006-11-09 14:10:00,13.79,13.8,13.77,13.78,339272.9864575909,5.2729,5.2767,5.2653,5.2691,339272.9865
2006-11-09 14:15:00,13.77,13.78,13.75,13.76,301259.2064623426,5.2653,5.2691,5.2576,5.2614,301259.2065
2006-11-09 14:20:00,13.76,13.77,13.74,13.75,220717.5100974104,5.2614,5.2653,5.2538,5.2576,220717.5101
2006-11-09 14:25:00,13.75,13.76,13.7,13.71,324780.2328344025,5.2576,5.2614,5.2385,5.2423,324780.2328
2006-11-09 14:30:00,13.72,13.76,13.72,13.73,538607.745307674,5.2461,5.2614,5.2461,5.25,538607.7453
2006-11-09 14:35:00,13.73,13.73,13.68,13.68,357091.9458303635,5.25,5.25,5.2308,5.2308,357091.9458
2006-11-09 14:40:00,13.68,13.68,13.6,13.61,902589.6887621764,5.2308,5.2308,5.2002,5.2041,902589.6888
2006-11-09 14:45:00,13.6,13.62,13.58,13.6,875267.2843905917,5.2002,5.2079,5.1926,5.2002,875267.2844
2006-11-09 14:50:00,13.6,13.67,13.59,13.66,723212.1644095985,5.2002,5.227,5.1964,5.2232,723212.1644
2006-11-09 14:55:00,13.66,13.88,13.64,13.66,806367.3081492041,5.2232,5.3073,5.2155,5.2232,806367.3081
2006-11-09 15:00:00,13.66,13.66,13.6,13.6,433594.6780708007,5.2232,5.2232,5.2002,5.2002,433594.6781
2006-11-09 15:05:00,13.6,13.62,13.57,13.6,382988.8334521264,5.2002,5.2079,5.1888,5.2002,382988.8335
2006-11-09 15:10:00,13.6,13.62,13.56,13.58,432644.33357091947,5.2002,5.2079,5.185,5.1926,432644.3336
2006-11-09 15:15:00,13.58,13.62,13.56,13.62,324067.47445949155,5.1926,5.2079,5.185,5.2079,324067.4745
2006-11-09 15:20:00,13.62,13.65,13.61,13.62,440959.84794488,5.2079,5.2194,5.2041,5.2079,440959.8479
2006-11-09 15:25:00,13.61,13.64,13.6,13.64,315514.3739605607,5.2041,5.2155,5.2002,5.2155,315514.374
2006-11-09 15:30:00,13.64,13.65,13.62,13.63,384651.93632691854,5.2155,5.2194,5.2079,5.2117,384651.9363
2006-11-09 15:35:00,13.63,13.64,13.62,13.63,279401.2829650748,5.2117,5.2155,5.2079,5.2117,279401.283
2006-11-09 15:40:00,13.63,13.64,13.61,13.62,365882.6324542647,5.2117,5.2155,5.2041,5.2079,365882.6325
2006-11-09 15:45:00,13.63,13.63,13.62,13.62,343787.1228320266,5.2117,5.2117,5.2079,5.2079,343787.1228
2006-11-09 15:50:00,13.62,13.63,13.58,13.58,794725.5880256593,5.2079,5.2117,5.1926,5.1926,794725.588
2006-11-09 15:55:00,13.58,13.61,13.57,13.6,948206.2247564744,5.1926,5.2041,5.1888,5.2002,948206.2248
2006-11-10 09:30:00,13.63,13.72,13.63,13.7,1071751.009741031,5.2117,5.2461,5.2117,5.2385,1071751.0097
2006-11-10 09:35:00,13.71,13.74,13.69,13.71,462105.01306723687,5.2423,5.2538,5.2347,5.2423,462105.0131
2006-11-10 09:40:00,13.71,13.71,13.66,13.67,529341.8864338322,5.2423,5.2423,5.2232,5.227,529341.8864
2006-11-10 09:45:00,13.67,13.71,13.67,13.7,223330.9574720836,5.227,5.2423,5.227,5.2385,223330.9575
2006-11-10 09:50:00,13.7,13.75,13.7,13.73,362794.0128296508,5.2385,5.2576,5.2385,5.25,362794.0128
2006-11-10 09:55:00,13.73,13.79,13.64,13.78,413637.4435732953,5.25,5.2729,5.2155,5.2691,413637.4436
2006-11-10 10:00:00,13.78,13.84,13.78,13.79,612259.4440484676,5.2691,5.292,5.2691,5.2729,612259.444
2006-11-10 10:05:00,13.79,13.81,13.77,13.78,314088.8572107389,5.2729,5.2805,5.2653,5.2691,314088.8572
2006-11-10 10:10:00,13.78,13.81,13.77,13.8,382513.6612021858,5.2691,5.2805,5.2653,5.2767,382513.6612
2006-11-10 10:15:00,13.8,13.81,13.75,13.8,530529.8170586838,5.2767,5.2805,5.2576,5.2767,530529.8171
2006-11-10 10:20:00,13.8,13.81,13.77,13.78,459966.7379425042,5.2767,5.2805,5.2653,5.2691,459966.7379
2006-11-10 10:25:00,13.78,13.8,13.74,13.75,210738.89284865765,5.2691,5.2767,5.2538,5.2576,210738.8928
2006-11-10 10:30:00,13.74,13.81,13.74,13.8,437396.0560703255,5.2538,5.2805,5.2538,5.2767,437396.0561
2006-11-10 10:35:00,13.8,13.81,13.78,13.81,320741.26870990737,5.2767,5.2805,5.2691,5.2805,320741.2687
2006-11-10 10:40:00,13.81,13.83,13.72,13.83,846756.9493941554,5.2805,5.2882,5.2461,5.2882,846756.9494
2006-11-10 10:45:00,13.83,13.87,13.82,13.86,500356.37918745546,5.2882,5.3035,5.2844,5.2997,500356.3792
2006-11-10 10:50:00,13.86,13.93,13.86,13.9,593727.726300784,5.2997,5.3264,5.2997,5.315,593727.7263
2006-11-10 10:55:00,13.9,13.91,13.87,13.88,490615.34806367307,5.315,5.3188,5.3035,5.3073,490615.3481
2006-11-10 11:00:00,13.88,13.91,13.78,13.84,532192.9199334759,5.3073,5.3188,5.2691,5.292,532192.9199
2006-11-10 11:05:00,13.83,13.86,13.82,13.84,217153.7182228558,5.2882,5.2997,5.2844,5.292,217153.7182
2006-11-10 11:10:00,13.86,13.86,13.82,13.83,162508.90947968638,5.2997,5.2997,5.2844,5.2882,162508.9095
2006-11-10 11:15:00,13.83,13.88,13.82,13.88,291518.17533856025,5.2882,5.3073,5.2844,5.3073,291518.1753
2006-11-10 11:20:00,13.86,13.88,13.85,13.87,205036.8258493704,5.2997,5.3073,5.2958,5.3035,205036.8258
2006-11-10 11:25:00,13.86,13.88,13.84,13.86,351865.0510810169,5.2997,5.3073,5.292,5.2997,351865.0511
2006-11-10 11:30:00,13.86,13.87,13.83,13.86,462817.7714421478,5.2997,5.3035,5.2882,5.2997,462817.7714
2006-11-10 11:35:00,13.87,13.89,13.86,13.88,469945.35519125685,5.3035,5.3111,5.2997,5.3073,469945.3552
2006-11-10 11:40:00,13.87,13.88,13.85,13.86,110715.1342361606,5.3035,5.3073,5.2958,5.2997,110715.1342
2006-11-10 11:45:00,13.86,13.86,13.83,13.83,360893.3238298884,5.2997,5.2997,5.2882,5.2882,360893.3238
2006-11-10 11:50:00,13.83,13.86,13.83,13.83,274411.9743406985,5.2882,5.2997,5.2882,5.2882,274411.9743
2006-11-10 11:55:00,13.85,13.86,13.83,13.84,111665.4787360418,5.2958,5.2997,5.2882,5.292,111665.4787
2006-11-10 12:00:00,13.84,13.86,13.84,13.86,59396.53124257544,5.292,5.2997,5.292,5.2997,59396.5312
2006-11-10 12:05:00,13.86,13.91,13.86,13.9,344499.88120693754,5.2997,5.3188,5.2997,5.315,344499.8812
2006-11-10 12:10:00,13.89,13.9,13.89,13.89,214777.8569731528,5.3111,5.315,5.3111,5.3111,214777.857
2006-11-10 12:15:00,13.89,13.89,13.87,13.87,89094.79686386316,5.3111,5.3111,5.3035,5.3035,89094.7969
2006-11-10 12:20:00,13.88,13.88,13.86,13.86,137087.1941078641,5.3073,5.3073,5.2997,5.2997,137087.1941
2006-11-10 12:25:00,13.86,13.87,13.85,13.87,244238.5364694702,5.2997,5.3035,5.2958,5.3035,244238.5365
2006-11-10 12:30:00,13.87,13.87,13.85,13.86,209550.96222380613,5.3035,5.3035,5.2958,5.2997,209550.9622
2006-11-10 12:35:00,13.85,13.86,13.84,13.85,152292.7061059634,5.2958,5.2997,5.292,5.2958,152292.7061
2006-11-10 12:40:00,13.85,13.85,13.84,13.84,176526.4908529342,5.2958,5.2958,5.292,5.292,176526.4909
2006-11-10 12:45:00,13.84,13.85,13.82,13.82,268234.73509147065,5.292,5.2958,5.2844,5.2844,268234.7351
2006-11-10 12:50:00,13.82,13.83,13.82,13.83,249703.0173437872,5.2844,5.2882,5.2844,5.2882,249703.0173
2006-11-10 12:55:00,13.83,13.84,13.82,13.83,217866.47659776668,5.2882,5.292,5.2844,5.2882,217866.4766
2006-11-10 13:00:00,13.82,13.83,13.81,13.81,202660.96459966732,5.2844,5.2882,5.2805,5.2805,202660.9646
2006-11-10 13:05:00,13.81,13.82,13.78,13.79,343549.53670705634,5.2805,5.2844,5.2691,5.2729,343549.5367
2006-11-10 13:10:00,13.79,13.81,13.78,13.78,311950.5820860062,5.2729,5.2805,5.2691,5.2691,311950.5821
2006-11-10 13:15:00,13.78,13.79,13.78,13.78,132335.47160845806,5.2691,5.2729,5.2691,5.2691,132335.4716
2006-11-10 13:20:00,13.78,13.78,13.76,13.77,206937.51484913283,5.2691,5.2691,5.2614,5.2653,206937.5148
2006-11-10 13:25:00,13.77,13.78,13.76,13.78,223330.9574720836,5.2653,5.2691,5.2614,5.2691,223330.9575
2006-11-10 13:30:00,13.77,13.77,13.73,13.73,464243.2881919696,5.2653,5.2653,5.25,5.25,464243.2882
2006-11-10 13:35:00,13.73,13.74,13.64,13.66,1508196.7213114754,5.25,5.2538,5.2155,5.2232,1508196.7213
2006-11-10 13:40:00,13.67,13.68,13.65,13.68,911380.3753860774,5.227,5.2308,5.2194,5.2308,911380.3754
2006-11-10 13:45:00,13.68,13.71,13.66,13.67,486576.383939178,5.2308,5.2423,5.2232,5.227,486576.3839
2006-11-10 13:50:00,13.67,13.68,13.65,13.65,250415.77571869805,5.227,5.2308,5.2194,5.2194,250415.7757
2006-11-10 13:55:00,13.65,13.66,13.63,13.64,440484.67569493945,5.2194,5.2232,5.2117,5.2155,440484.6757
2006-11-10 14:00:00,13.64,13.66,13.62,13.62,230933.7134711333,5.2155,5.2232,5.2079,5.2079,230933.7135
2006-11-10 14:05:00,13.62,13.67,13.62,13.65,272273.6992159658,5.2079,5.227,5.2079,5.2194,272273.6992
2006-11-10 14:10:00,13.66,13.7,13.66,13.68,474934.6638156332,5.2232,5.2385,5.2232,5.2308,474934.6638
2006-11-10 14:15:00,13.68,13.72,13.68,13.7,292943.692088382,5.2308,5.2461,5.2308,5.2385,292943.6921
2006-11-10 14:20:00,13.7,13.73,13.7,13.72,291993.3475885008,5.2385,5.25,5.2385,5.2461,291993.3476
2006-11-10 14:25:00,13.72,13.75,13.72,13.75,286528.8667141839,5.2461,5.2576,5.2461,5.2576,286528.8667
2006-11-10 14:30:00,13.75,13.76,13.73,13.73,325017.8189593728,5.2576,5.2614,5.25,5.25,325017.819
2006-11-10 14:35:00,13.74,13.77,13.72,13.76,772154.9061534806,5.2538,5.2653,5.2461,5.2614,772154.9062
2006-11-10 14:40:00,13.76,13.76,13.73,13.73,327868.8524590164,5.2614,5.2614,5.25,5.25,327868.8525
2006-11-10 14:45:00,13.73,13.76,13.73,13.74,597053.9320503683,5.25,5.2614,5.25,5.2538,597053.9321
2006-11-10 14:50:00,13.74,13.75,13.73,13.73,142551.67498218105,5.2538,5.2576,5.25,5.25,142551.675
2006-11-10 14:55:00,13.73,13.75,13.73,13.74,304347.82608695654,5.25,5.2576,5.25,5.2538,304347.8261
2006-11-10 15:00:00,13.74,13.75,13.73,13.74,108576.8591114279,5.2538,5.2576,5.25,5.2538,108576.8591
2006-11-10 15:05:00,13.74,13.76,13.73,13.75,250653.3618436684,5.2538,5.2614,5.25,5.2576,250653.3618
2006-11-10 15:10:00,13.75,13.75,13.73,13.74,137799.952482775,5.2576,5.2576,5.25,5.2538,137799.9525
2006-11-10 15:15:00,13.73,13.74,13.73,13.74,257543.35946780708,5.25,5.2538,5.25,5.2538,257543.3595
2006-11-10 15:20:00,13.74,13.76,13.74,13.74,237348.53884533144,5.2538,5.2614,5.2538,5.2538,237348.5388
2006-11-10 15:25:00,13.74,13.76,13.74,13.75,245901.6393442623,5.2538,5.2614,5.2538,5.2576,245901.6393
2006-11-10 15:30:00,13.75,13.78,13.75,13.78,359467.80708006653,5.2576,5.2691,5.2576,5.2691,359467.8071
2006-11-10 15:35:00,13.78,13.79,13.76,13.78,523402.2333095747,5.2691,5.2729,5.2614,5.2691,523402.2333
2006-11-10 15:40:00,13.78,13.82,13.78,13.81,620574.9584224281,5.2691,5.2844,5.2691,5.2805,620574.9584
2006-11-10 15:45:00,13.81,13.82,13.78,13.8,387740.5559515325,5.2805,5.2844,5.2691,5.2767,387740.556
2006-11-10 15:50:00,13.8,13.84,13.8,13.81,637443.5732953196,5.2767,5.292,5.2767,5.2805,637443.5733
2006-11-10 15:55:00,13.81,13.81,13.79,13.81,854359.705393205,5.2805,5.2805,5.2729,5.2805,854359.7054
2006-11-13 09:30:00,13.86,13.91,13.82,13.9,773105.2506533619,5.2997,5.3188,5.2844,5.315,773105.2507
2006-11-13 09:35:00,13.9,13.96,13.88,13.95,504157.7571869803,5.315,5.3379,5.3073,5.3341,504157.7572
2006-11-13 09:40:00,13.95,14.06,13.95,14.02,1134236.1606082206,5.3341,5.3761,5.3341,5.3608,1134236.1606
2006-11-13 09:45:00,14.02,14.05,13.99,14.05,780470.4205274412,5.3608,5.3723,5.3494,5.3723,780470.4205
2006-11-13 09:50:00,14.05,14.1,14.05,14.07,970539.3205036826,5.3723,5.3914,5.3723,5.38,970539.3205
2006-11-13 09:55:00,14.07,14.08,14.05,14.07,829888.334521264,5.38,5.3838,5.3723,5.38,829888.3345
2006-11-13 10:00:00,14.07,14.07,13.99,14.03,856497.9805179378,5.38,5.38,5.3494,5.3647,856497.9805
2006-11-13 10:05:00,14.03,14.03,13.99,14.02,826324.5426467095,5.3647,5.3647,5.3494,5.3608,826324.5426
2006-11-13 10:10:00,14.02,14.04,14.01,14.03,440247.0895699691,5.3608,5.3685,5.357,5.3647,440247.0896
2006-11-13 10:15:00,14.04,14.05,13.99,14.0,439059.1589451176,5.3685,5.3723,5.3494,5.3532,439059.1589
2006-11-13 10:20:00,14.0,14.01,13.96,13.97,571394.6305535757,5.3532,5.357,5.3379,5.3417,571394.6306
2006-11-13 10:25:00,13.97,14.01,13.96,13.98,675219.7671655975,5.3417,5.357,5.3379,5.3456,675219.7672
2006-11-13 10:30:00,13.98,13.98,13.95,13.98,249465.43121881684,5.3456,5.3456,5.3341,5.3456,249465.4312
2006-11-13 10:35:00,13.98,14.0,13.96,13.97,303635.0677120456,5.3456,5.3532,5.3379,5.3417,303635.0677
2006-11-13 10:40:00,13.97,13.99,13.96,13.99,191969.5889760038,5.3417,5.3494,5.3379,5.3494,191969.589
2006-11-13 10:45:00,13.99,14.02,13.98,14.01,233071.988595866,5.3494,5.3608,5.3456,5.357,233071.9886
2006-11-13 10:50:00,14.01,14.04,14.01,14.04,301021.6203373723,5.357,5.3685,5.357,5.3685,301021.6203
2006-11-13 10:55:00,14.03,14.04,13.99,14.0,283915.4193395105,5.3647,5.3685,5.3494,5.3532,283915.4193
2006-11-13 11:00:00,14.0,14.04,14.0,14.03,257780.9455927774,5.3532,5.3685,5.3532,5.3647,257780.9456
2006-11-13 11:05:00,14.03,14.05,13.99,14.0,306486.10121168924,5.3647,5.3723,5.3494,5.3532,306486.1012
2006-11-13 11:10:00,14.0,14.01,14.0,14.01,91708.24423853648,5.3532,5.357,5.3532,5.357,91708.2442
2006-11-13 11:15:00,14.0,14.01,13.99,14.01,131385.12710857685,5.3532,5.357,5.3494,5.357,131385.1271
2006-11-13 11:20:00,14.01,14.04,14.0,14.03,300784.034212402,5.357,5.3685,5.3532,5.3647,300784.0342
2006-11-13 11:25:00,14.04,14.04,14.01,14.02,653124.2575433595,5.3685,5.3685,5.357,5.3608,653124.2575
2006-11-13 11:30:00,14.02,14.04,14.0,14.04,360418.1515799477,5.3608,5.3685,5.3532,5.3685,360418.1516
2006-11-13 11:35:00,14.04,14.04,14.01,14.01,336184.366832977,5.3685,5.3685,5.357,5.357,336184.3668
2006-11-13 11:40:00,14.02,14.02,13.98,14.02,334521.26395818486,5.3608,5.3608,5.3456,5.3608,334521.264
2006-11-13 11:45:00,14.01,14.02,13.99,13.99,262770.2542171537,5.357,5.3608,5.3494,5.3494,262770.2542
2006-11-13 11:50:00,13.99,14.02,13.99,14.02,266571.6322166785,5.3494,5.3608,5.3494,5.3608,266571.6322
2006-11-13 11:55:00,14.02,14.04,14.02,14.03,218816.82109764792,5.3608,5.3685,5.3608,5.3647,218816.8211
2006-11-13 12:00:00,14.04,14.04,14.02,14.02,132810.64385839866,5.3685,5.3685,5.3608,5.3608,132810.6439
2006-11-13 12:05:00,14.02,14.03,14.01,14.02,153243.05060584462,5.3608,5.3647,5.357,5.3608,153243.0506
2006-11-13 12:10:00,14.02,14.02,14.01,14.01,124019.9572344975,5.3608,5.3608,5.357,5.357,124019.9572
2006-11-13 12:15:00,14.01,14.01,13.99,14.0,188880.96935138988,5.357,5.357,5.3494,5.3532,188880.9694
2006-11-13 12:20:00,14.0,14.0,13.98,13.99,227607.50772154907,5.3532,5.3532,5.3456,5.3494,227607.5077
2006-11-13 12:25:00,13.99,14.01,13.98,14.0,263483.0125920646,5.3494,5.357,5.3456,5.3532,263483.0126
2006-11-13 12:30:00,14.0,14.01,13.99,14.0,106913.7562366358,5.3532,5.357,5.3494,5.3532,106913.7562
2006-11-13 12:35:00,13.99,14.0,13.97,13.98,239011.6417201236,5.3494,5.3532,5.3417,5.3456,239011.6417
2006-11-13 12:40:00,13.98,13.99,13.98,13.99,94321.6916132098,5.3456,5.3494,5.3456,5.3494,94321.6916
2006-11-13 12:45:00,13.99,13.99,13.96,13.96,281301.9719648373,5.3494,5.3494,5.3379,5.3379,281301.972
2006-11-13 12:50:00,13.96,13.97,13.94,13.94,292706.10596341174,5.3379,5.3417,5.3303,5.3303,292706.106
2006-11-13 12:55:00,13.94,13.95,13.89,13.9,912805.8921358992,5.3303,5.3341,5.3111,5.315,912805.8921
2006-11-13 13:00:00,13.9,13.92,13.9,13.9,363031.59895462106,5.315,5.3226,5.315,5.315,363031.599
2006-11-13 13:05:00,13.9,13.93,13.9,13.92,396056.070325493,5.315,5.3264,5.315,5.3226,396056.0703
2006-11-13 13:10:00,13.92,13.94,13.91,13.93,333095.747208363,5.3226,5.3303,5.3188,5.3264,333095.7472
2006-11-13 13:15:00,13.93,13.94,13.9,13.93,414587.7880731765,5.3264,5.3303,5.315,5.3264,414587.7881
2006-11-13 13:20:00,13.93,13.93,13.91,13.91,172725.11285340937,5.3264,5.3264,5.3188,5.3188,172725.1129
2006-11-13 13:25:00,13.91,13.91,13.86,13.86,416726.0631979093,5.3188,5.3188,5.2997,5.2997,416726.0632
2006-11-13 13:30:00,13.86,13.9,13.86,13.89,321454.0270848182,5.2997,5.315,5.2997,5.3111,321454.0271
2006-11-13 13:35:00,13.9,13.9,13.88,13.88,339272.9864575909,5.315,5.315,5.3073,5.3073,339272.9865
2006-11-13 13:40:00,13.89,13.89,13.85,13.85,202423.3784746971,5.3111,5.3111,5.2958,5.2958,202423.3785
2006-11-13 13:45:00,13.85,13.93,13.85,13.87,310762.6514611547,5.2958,5.3264,5.2958,5.3035,310762.6515
2006-11-13 13:50:00,13.87,13.89,13.87,13.89,423140.8885721074,5.3035,5.3111,5.3035,5.3111,423140.8886
2006-11-13 13:55:00,13.89,13.9,13.87,13.89,430030.8861962461,5.3111,5.315,5.3035,5.3111,430030.8862
2006-11-13 14:00:00,13.88,13.9,13.88,13.89,272036.11309099547,5.3073,5.315,5.3073,5.3111,272036.1131
2006-11-13 14:05:00,13.89,13.9,13.88,13.89,147065.8113566168,5.3111,5.315,5.3073,5.3111,147065.8114
2006-11-13 14:10:00,13.89,13.91,13.89,13.89,323354.7160845807,5.3111,5.3188,5.3111,5.3111,323354.7161
2006-11-13 14:15:00,13.9,13.9,13.89,13.89,238774.05559515324,5.315,5.315,5.3111,5.3111,238774.0556
2006-11-13 14:20:00,13.89,13.92,13.89,13.91,451413.6374435733,5.3111,5.3226,5.3111,5.3188,451413.6374
2006-11-13 14:25:00,13.91,13.93,13.91,13.93,218104.062722737,5.3188,5.3264,5.3188,5.3264,218104.0627
2006-11-13 14:30:00,13.93,13.93,13.9,13.91,311475.4098360656,5.3264,5.3264,5.315,5.3188,311475.4098
2006-11-13 14:35:00,13.91,13.91,13.87,13.88,773342.8367783321,5.3188,5.3188,5.3035,5.3073,773342.8368
2006-11-13 14:40:00,13.88,13.89,13.87,13.88,217391.30434782608,5.3073,5.3111,5.3035,5.3073,217391.3043
2006-11-13 14:45:00,13.88,13.89,13.88,13.88,118555.47636018058,5.3073,5.3111,5.3073,5.3073,118555.4764
2006-11-13 14:50:00,13.89,13.89,13.87,13.87,368496.079828938,5.3111,5.3111,5.3035,5.3035,368496.0798
2006-11-13 14:55:00,13.88,13.89,13.87,13.88,220717.5100974104,5.3073,5.3111,5.3035,5.3073,220717.5101
2006-11-13 15:00:00,13.88,13.88,13.82,13.84,616535.9942979331,5.3073,5.3073,5.2844,5.292,616535.9943
2006-11-13 15:05:00,13.83,13.85,13.78,13.79,616060.8220479924,5.2882,5.2958,5.2691,5.2729,616060.822
2006-11-13 15:10:00,13.79,13.79,13.75,13.75,865288.6671418389,5.2729,5.2729,5.2576,5.2576,865288.6671
2006-11-13 15:15:00,13.75,13.8,13.75,13.79,511760.51318603,5.2576,5.2767,5.2576,5.2729,511760.5132
2006-11-13 15:20:00,13.79,13.81,13.77,13.77,479211.2140650986,5.2729,5.2805,5.2653,5.2653,479211.2141
2006-11-13 15:25:00,13.78,13.78,13.73,13.73,601330.4822998337,5.2691,5.2691,5.25,5.25,601330.4823
2006-11-13 15:30:00,13.73,13.76,13.72,13.73,555001.1879306248,5.25,5.2614,5.2461,5.25,555001.1879
2006-11-13 15:35:00,13.74,13.74,13.72,13.73,462342.5991922072,5.2538,5.2538,5.2461,5.25,462342.5992
2006-11-13 15:40:00,13.73,13.73,13.71,13.72,818484.2005226895,5.25,5.25,5.2423,5.2461,818484.2005
2006-11-13 15:45:00,13.73,13.77,13.72,13.76,564979.8051793776,5.25,5.2653,5.2461,5.2614,564979.8052
2006-11-13 15:50:00,13.76,13.78,13.74,13.76,820147.3033974816,5.2614,5.2691,5.2538,5.2614,820147.3034
2006-11-13 15:55:00,13.76,13.78,13.75,13.75,1057971.0144927537,5.2614,5.2691,5.2576,5.2576,1057971.0145
2006-11-14 09:30:00,13.81,13.89,13.78,13.85,1137799.952482775,5.2805,5.3111,5.2691,5.2958,1137799.9525
2006-11-14 09:35:00,13.85,13.87,13.83,13.83,418626.7521976717,5.2958,5.3035,5.2882,5.2882,418626.7522
2006-11-14 09:40:00,13.84,13.92,13.83,13.91,537657.4008077928,5.292,5.3226,5.2882,5.3188,537657.4008
2006-11-14 09:45:00,13.91,13.94,13.86,13.89,597053.9320503683,5.3188,5.3303,5.2997,5.3111,597053.9321
2006-11-14 09:50:00,13.89,13.91,13.81,13.88,453076.7403183654,5.3111,5.3188,5.2805,5.3073,453076.7403
2006-11-14 09:55:00,13.88,13.89,13.87,13.89,459966.7379425042,5.3073,5.3111,5.3035,5.3111,459966.7379
2006-11-14 10:00:00,13.89,13.89,13.87,13.89,415300.5464480874,5.3111,5.3111,5.3035,5.3111,415300.5464
2006-11-14 10:05:00,13.89,13.91,13.86,13.88,368971.2520788786,5.3111,5.3188,5.2997,5.3073,368971.2521
2006-11-14 10:10:00,13.88,13.88,13.83,13.86,625564.2670468044,5.3073,5.3073,5.2882,5.2997,625564.267
2006-11-14 10:15:00,13.86,13.89,13.84,13.88,406747.4459491566,5.2997,5.3111,5.292,5.3073,406747.4459
2006-11-14 10:20:00,13.88,13.88,13.84,13.86,485388.45331432647,5.3073,5.3073,5.292,5.2997,485388.4533
2006-11-14 10:25:00,13.86,13.88,13.83,13.85,319078.16583511524,5.2997,5.3073,5.2882,5.2958,319078.1658
2006-11-14 10:30:00,13.85,13.87,13.83,13.87,565217.3913043479,5.2958,5.3035,5.2882,5.3035,565217.3913
2006-11-14 10:35:00,13.86,13.9,13.86,13.89,511522.9270610596,5.2997,5.315,5.2997,5.3111,511522.9271
2006-11-14 10:40:00,13.89,13.89,13.88,13.89,536707.0563079116,5.3111,5.3111,5.3073,5.3111,536707.0563
2006-11-14 10:45:00,13.88,13.89,13.87,13.88,260631.979092421,5.3073,5.3111,5.3035,5.3073,260631.9791
2006-11-14 10:50:00,13.88,13.89,13.86,13.87,450225.7068187218,5.3073,5.3111,5.2997,5.3035,450225.7068
2006-11-14 10:55:00,13.87,13.88,13.83,13.84,1363269.185079591,5.3035,5.3073,5.2882,5.292,1363269.1851
2006-11-14 11:00:00,13.84,13.85,13.83,13.84,411736.7545735329,5.292,5.2958,5.2882,5.292,411736.7546
2006-11-14 11:05:00,13.84,13.84,13.79,13.79,861249.7030173438,5.292,5.292,5.2729,5.2729,861249.703
2006-11-14 11:10:00,13.79,13.81,13.77,13.81,307198.85958660016,5.2729,5.2805,5.2653,5.2805,307198.8596
2006-11-14 11:15:00,13.8,13.83,13.8,13.83,399619.86220004753,5.2767,5.2882,5.2767,5.2882,399619.8622
2006-11-14 11:20:00,13.83,13.83,13.81,13.82,361368.49607982894,5.2882,5.2882,5.2805,5.2844,361368.4961
2006-11-14 11:25:00,13.82,13.82,13.8,13.8,356854.3597053932,5.2844,5.2844,5.2767,5.2767,356854.3597
2006-11-14 11:30:00,13.8,13.81,13.77,13.78,490377.7619387028,5.2767,5.2805,5.2653,5.2691,490377.7619
2006-11-14 11:35:00,13.78,13.8,13.78,13.8,301496.7925873129,5.2691,5.2767,5.2691,5.2767,301496.7926
2006-11-14 11:40:00,13.8,13.81,13.8,13.81,220004.7517224994,5.2767,5.2805,5.2767,5.2805,220004.7517
2006-11-14 11:45:00,13.81,13.81,13.78,13.81,436208.125445474,5.2805,5.2805,5.2691,5.2805,436208.1254
2006-11-14 11:50:00,13.81,13.81,13.78,13.81,380137.7999524828,5.2805,5.2805,5.2691,5.2805,380137.8
2006-11-14 11:55:00,13.81,13.82,13.8,13.81,730102.1620337373,5.2805,5.2844,5.2767,5.2805,730102.162
2006-11-14 12:00:00,13.81,13.81,13.8,13.8,360655.737704918,5.2805,5.2805,5.2767,5.2767,360655.7377
2006-11-14 12:05:00,13.81,13.81,13.78,13.79,245901.6393442623,5.2805,5.2805,5.2691,5.2729,245901.6393
2006-11-14 12:10:00,13.79,13.81,13.78,13.81,420052.2689474935,5.2729,5.2805,5.2691,5.2805,420052.2689
2006-11-14 12:15:00,13.81,13.81,13.8,13.81,245901.6393442623,5.2805,5.2805,5.2767,5.2805,245901.6393
2006-11-14 12:20:00,13.81,13.83,13.81,13.83,218816.82109764792,5.2805,5.2882,5.2805,5.2882,218816.8211
2006-11-14 12:25:00,13.83,13.83,13.81,13.82,64861.01211689237,5.2882,5.2882,5.2805,5.2844,64861.0121
2006-11-14 12:30:00,13.82,13.83,13.81,13.82,180565.45497742933,5.2844,5.2882,5.2805,5.2844,180565.455
2006-11-14 12:35:00,13.82,13.84,13.82,13.84,153480.6367308149,5.2844,5.292,5.2844,5.292,153480.6367
2006-11-14 12:40:00,13.84,13.84,13.82,13.84,112140.6509859824,5.292,5.292,5.2844,5.292,112140.651
2006-11-14 12:45:00,13.84,13.86,13.83,13.86,292230.9337134712,5.292,5.2997,5.2882,5.2997,292230.9337
2006-11-14 12:50:00,13.86,13.86,13.84,13.85,332858.16108339274,5.2997,5.2997,5.292,5.2958,332858.1611
2006-11-14 12:55:00,13.85,13.89,13.85,13.88,324305.0605844619,5.2958,5.3111,5.2958,5.3073,324305.0606
2006-11-14 13:00:00,13.88,13.89,13.87,13.87,117129.95961035875,5.3073,5.3111,5.3035,5.3035,117129.9596
2006-11-14 13:05:00,13.87,13.88,13.86,13.86,274887.14659063914,5.3035,5.3073,5.2997,5.2997,274887.1466
2006-11-14 13:10:00,13.86,13.86,13.84,13.86,160845.8066048943,5.2997,5.2997,5.292,5.2997,160845.8066
2006-11-14 13:15:00,13.86,13.87,13.85,13.86,172012.35447849846,5.2997,5.3035,5.2958,5.2997,172012.3545
2006-11-14 13:20:00,13.86,13.88,13.86,13.86,315514.3739605607,5.2997,5.3073,5.2997,5.2997,315514.374
2006-11-14 13:25:00,13.87,13.88,13.86,13.87,101211.68923734856,5.3035,5.3073,5.2997,5.3035,101211.6892
2006-11-14 13:30:00,13.87,13.88,13.85,13.85,121644.09598479448,5.3035,5.3073,5.2958,5.2958,121644.096
2006-11-14 13:35:00,13.85,13.89,13.85,13.89,217391.30434782608,5.2958,5.3111,5.2958,5.3111,217391.3043
2006-11-14 13:40:00,13.89,13.89,13.86,13.87,122119.2682347351,5.3111,5.3111,5.2997,5.3035,122119.2682
2006-11-14 13:45:00,13.88,13.89,13.87,13.89,98123.06961273462,5.3073,5.3111,5.3035,5.3111,98123.0696
2006-11-14 13:50:00,13.88,13.89,13.85,13.86,143026.84723212165,5.3073,5.3111,5.2958,5.2997,143026.8472
2006-11-14 13:55:00,13.86,13.86,13.83,13.84,192207.1751009741,5.2997,5.2997,5.2882,5.292,192207.1751
2006-11-14 14:00:00,13.83,13.84,13.82,13.83,252554.0508434308,5.2882,5.292,5.2844,5.2882,252554.0508
2006-11-14 14:05:00,13.83,13.84,13.83,13.83,110477.5481111903,5.2882,5.292,5.2882,5.2882,110477.5481
2006-11-14 14:10:00,13.83,13.84,13.82,13.83,131622.71323354717,5.2882,5.292,5.2844,5.2882,131622.7132
2006-11-14 14:15:00,13.83,13.84,13.81,13.83,183416.4884770729,5.2882,5.292,5.2805,5.2882,183416.4885
2006-11-14 14:20:00,13.83,13.83,13.81,13.82,230696.12734616292,5.2882,5.2882,5.2805,5.2844,230696.1273
2006-11-14 14:25:00,13.82,13.84,13.81,13.84,203373.7229745783,5.2844,5.292,5.2805,5.292,203373.723
2006-11-14 14:30:00,13.83,13.83,13.81,13.81,139938.22760750772,5.2882,5.2882,5.2805,5.2805,139938.2276
2006-11-14 14:35:00,13.81,13.84,13.81,13.83,373485.3884533143,5.2805,5.292,5.2805,5.2882,373485.3885
2006-11-14 14:40:00,13.83,13.84,13.82,13.83,643145.6402946068,5.2882,5.292,5.2844,5.2882,643145.6403
2006-11-14 14:45:00,13.83,13.89,13.82,13.86,593727.726300784,5.2882,5.3111,5.2844,5.2997,593727.7263
2006-11-14 14:50:00,13.86,13.86,13.85,13.86,294131.6227132336,5.2997,5.2997,5.2958,5.2997,294131.6227
2006-11-14 14:55:00,13.86,13.89,13.85,13.89,268472.321216441,5.2997,5.3111,5.2958,5.3111,268472.3212
2006-11-14 15:00:00,13.89,13.9,13.88,13.89,829413.1622713234,5.3111,5.315,5.3073,5.3111,829413.1623
2006-11-14 15:05:00,13.9,13.93,13.89,13.93,633642.1952957948,5.315,5.3264,5.3111,5.3264,633642.1953
2006-11-14 15:10:00,13.93,13.97,13.92,13.97,622713.2335471609,5.3264,5.3417,5.3226,5.3417,622713.2335
2006-11-14 15:15:00,13.97,13.97,13.94,13.97,521976.71655975294,5.3417,5.3417,5.3303,5.3417,521976.7166
2006-11-14 15:20:00,13.97,13.97,13.94,13.94,378949.86932763126,5.3417,5.3417,5.3303,5.3303,378949.8693
2006-11-14 15:25:00,13.94,13.95,13.92,13.93,480399.1446899501,5.3303,5.3341,5.3226,5.3264,480399.1447
2006-11-14 15:30:00,13.93,13.95,13.92,13.94,591589.4511760513,5.3264,5.3341,5.3226,5.3303,591589.4512
2006-11-14 15:35:00,13.94,13.95,13.93,13.95,500831.5514373961,5.3303,5.3341,5.3264,5.3341,500831.5514
2006-11-14 15:40:00,13.95,13.96,13.93,13.94,708956.9969113804,5.3341,5.3379,5.3264,5.3303,708956.9969
2006-11-14 15:45:00,13.94,13.94,13.9,13.9,658588.7384176764,5.3303,5.3303,5.315,5.315,658588.7384
2006-11-14 15:50:00,13.9,13.93,13.89,13.89,949394.1553813256,5.315,5.3264,5.3111,5.3111,949394.1554
2006-11-14 15:55:00,13.89,13.91,13.89,13.9,1020194.8206224756,5.3111,5.3188,5.3111,5.315,1020194.8206
2006-11-15 09:30:00,13.92,13.95,13.91,13.95,390116.4172012355,5.3226,5.3341,5.3188,5.3341,390116.4172
2006-11-15 09:35:00,13.95,13.95,13.95,13.95,0.0,5.3341,5.3341,5.3341,5.3341,0.0
2006-11-15 09:40:00,14.14,14.16,14.14,14.16,94796.8638631504,5.4067,5.4144,5.4067,5.4144,94796.8639
2006-11-15 09:45:00,14.15,14.16,14.12,14.12,986457.5908766928,5.4106,5.4144,5.3991,5.3991,986457.5909
2006-11-15 09:50:00,14.12,14.12,14.07,14.09,1285103.349964362,5.3991,5.3991,5.38,5.3876,1285103.35
2006-11-15 09:55:00,14.09,14.09,14.05,14.06,1518888.096935139,5.3876,5.3876,5.3723,5.3761,1518888.0969
2006-11-15 10:00:00,14.06,14.07,14.04,14.06,1453789.4986932764,5.3761,5.38,5.3685,5.3761,1453789.4987
2006-11-15 10:05:00,14.06,14.09,14.06,14.07,832264.195770967,5.3761,5.3876,5.3761,5.38,832264.1958
2006-11-15 10:10:00,14.07,14.1,14.06,14.1,617723.9249227846,5.38,5.3914,5.3761,5.3914,617723.9249
2006-11-15 10:15:00,14.1,14.12,14.08,14.09,912093.1337609884,5.3914,5.3991,5.3838,5.3876,912093.1338
2006-11-15 10:20:00,14.1,14.1,14.08,14.1,551199.8099311,5.3914,5.3914,5.3838,5.3914,551199.8099
2006-11-15 10:25:00,14.1,14.12,14.1,14.1,770729.3894036588,5.3914,5.3991,5.3914,5.3914,770729.3894
2006-11-15 10:30:00,14.11,14.12,14.1,14.1,622000.47517225,5.3953,5.3991,5.3914,5.3914,622000.4752
2006-11-15 10:35:00,14.1,14.1,14.07,14.09,509384.6519363269,5.3914,5.3914,5.38,5.3876,509384.6519
2006-11-15 10:40:00,14.09,14.1,14.07,14.1,257780.9455927774,5.3876,5.3914,5.38,5.3914,257780.9456
2006-11-15 10:45:00,14.1,14.11,14.07,14.08,341648.8477072939,5.3914,5.3953,5.38,5.3838,341648.8477
2006-11-15 10:50:00,14.08,14.08,14.06,14.07,506058.4461867427,5.3838,5.3838,5.3761,5.38,506058.4462
2006-11-15 10:55:00,14.07,14.09,14.05,14.09,341648.8477072939,5.38,5.3876,5.3723,5.3876,341648.8477
2006-11-15 11:00:00,14.09,14.11,14.07,14.09,451651.2235685436,5.3876,5.3953,5.38,5.3876,451651.2236
2006-11-15 11:05:00,14.09,14.11,14.09,14.1,289379.9002138275,5.3876,5.3953,5.3876,5.3914,289379.9002
2006-11-15 11:10:00,14.11,14.15,14.1,14.13,488001.9006889998,5.3953,5.4106,5.3914,5.4029,488001.9007
2006-11-15 11:15:00,14.13,14.17,14.12,14.12,509622.2380612972,5.4029,5.4182,5.3991,5.3991,509622.2381
2006-11-15 11:20:00,14.12,14.14,14.07,14.13,282014.73033974814,5.3991,5.4067,5.38,5.4029,282014.7303
2006-11-15 11:25:00,14.13,14.15,14.11,14.14,322879.54383464006,5.4029,5.4106,5.3953,5.4067,322879.5438
2006-11-15 11:30:00,14.14,14.15,14.13,14.13,235923.02209550963,5.4067,5.4106,5.4029,5.4029,235923.0221
2006-11-15 11:35:00,14.13,14.14,14.13,14.14,301734.3787122832,5.4029,5.4067,5.4029,5.4067,301734.3787
2006-11-15 11:40:00,14.14,14.16,14.13,14.14,308149.20408648136,5.4067,5.4144,5.4029,5.4067,308149.2041
2006-11-15 11:45:00,14.14,14.14,14.14,14.14,162746.4956046567,5.4067,5.4067,5.4067,5.4067,162746.4956
2006-11-15 11:50:00,14.14,14.17,14.14,14.16,440722.2618199097,5.4067,5.4182,5.4067,5.4144,440722.2618
2006-11-15 11:55:00,14.16,14.18,14.16,14.17,311237.82371109526,5.4144,5.422,5.4144,5.4182,311237.8237
2006-11-15 12:00:00,14.17,14.2,14.17,14.18,573295.3195533381,5.4182,5.4297,5.4182,5.422,573295.3196
2006-11-15 12:05:00,14.18,14.21,14.18,14.2,488714.65906391066,5.422,5.4335,5.422,5.4297,488714.6591
2006-11-15 12:10:00,14.2,14.21,14.19,14.21,218816.82109764792,5.4297,5.4335,5.4258,5.4335,218816.8211
2006-11-15 12:15:00,14.21,14.23,14.2,14.23,571869.8028035163,5.4335,5.4411,5.4297,5.4411,571869.8028
2006-11-15 12:20:00,14.23,14.23,14.21,14.23,410311.2378237111,5.4411,5.4411,5.4335,5.4411,410311.2378
2006-11-15 12:25:00,14.23,14.27,14.22,14.27,953670.7056307913,5.4411,5.4564,5.4373,5.4564,953670.7056
2006-11-15 12:30:00,14.27,14.29,14.25,14.25,844856.260394393,5.4564,5.4641,5.4488,5.4488,844856.2604
2006-11-15 12:35:00,14.26,14.26,14.24,14.24,279401.2829650748,5.4526,5.4526,5.445,5.445,279401.283
2006-11-15 12:40:00,14.24,14.25,14.21,14.23,371109.5272036113,5.445,5.4488,5.4335,5.4411,371109.5272
2006-11-15 12:45:00,14.23,14.24,14.21,14.24,290567.83083867904,5.4411,5.445,5.4335,5.445,290567.8308
2006-11-15 12:50:00,14.24,14.24,14.22,14.23,262295.08196721313,5.445,5.445,5.4373,5.4411,262295.082
2006-11-15 12:55:00,14.23,14.24,14.22,14.22,198859.58660014256,5.4411,5.445,5.4373,5.4373,198859.5866
2006-11-15 13:00:00,14.22,14.23,14.21,14.22,198859.58660014256,5.4373,5.4411,5.4335,5.4373,198859.5866
2006-11-15 13:05:00,14.22,14.24,14.22,14.23,241149.91684485623,5.4373,5.445,5.4373,5.4411,241149.9168
2006-11-15 13:10:00,14.23,14.24,14.22,14.22,150867.1893561416,5.4411,5.445,5.4373,5.4373,150867.1894
2006-11-15 13:15:00,14.22,14.22,14.21,14.21,218579.2349726776,5.4373,5.4373,5.4335,5.4335,218579.235
2006-11-15 13:20:00,14.21,14.22,14.21,14.22,167973.39035400332,5.4335,5.4373,5.4335,5.4373,167973.3904
2006-11-15 13:25:00,14.22,14.26,14.22,14.26,368733.6659539083,5.4373,5.4526,5.4373,5.4526,368733.666
2006-11-15 13:30:00,14.26,14.27,14.25,14.25,248039.914468995,5.4526,5.4564,5.4488,5.4488,248039.9145
2006-11-15 13:35:00,14.25,14.26,14.23,14.23,263958.18484200526,5.4488,5.4526,5.4411,5.4411,263958.1848
2006-11-15 13:40:00,14.23,14.24,14.21,14.22,251128.53409360893,5.4411,5.445,5.4335,5.4373,251128.5341
2006-11-15 13:45:00,14.21,14.24,14.21,14.24,370634.3549536707,5.4335,5.445,5.4335,5.445,370634.355
2006-11-15 13:50:00,14.24,14.25,14.21,14.21,168210.97647897364,5.445,5.4488,5.4335,5.4335,168210.9765
2006-11-15 13:55:00,14.21,14.23,14.21,14.22,215490.61534806367,5.4335,5.4411,5.4335,5.4373,215490.6153
2006-11-15 14:00:00,14.22,14.26,14.2,14.23,838441.4350201949,5.4373,5.4526,5.4297,5.4411,838441.435
2006-11-15 14:05:00,14.23,14.25,14.22,14.23,385127.1085768591,5.4411,5.4488,5.4373,5.4411,385127.1086
2006-11-15 14:10:00,14.23,14.26,14.22,14.26,375386.0774530767,5.4411,5.4526,5.4373,5.4526,375386.0775
2006-11-15 14:15:00,14.26,14.26,14.22,14.23,333095.747208363,5.4526,5.4526,5.4373,5.4411,333095.7472
2006-11-15 14:20:00,14.23,14.26,14.22,14.25,294606.7949631741,5.4411,5.4526,5.4373,5.4488,294606.795
2006-11-15 14:25:00,14.25,14.26,14.22,14.24,390591.58945117606,5.4488,5.4526,5.4373,5.445,390591.5895
2006-11-15 14:30:00,14.24,14.27,14.23,14.26,607032.5492991209,5.445,5.4564,5.4411,5.4526,607032.5493
2006-11-15 14:35:00,14.26,14.27,14.23,14.24,592302.2095509622,5.4526,5.4564,5.4411,5.445,592302.2096
2006-11-15 14:40:00,14.24,14.24,14.19,14.2,798526.9660251841,5.445,5.445,5.4258,5.4297,798526.966
2006-11-15 14:45:00,14.21,14.25,14.2,14.24,596578.7598004277,5.4335,5.4488,5.4297,5.445,596578.7598
2006-11-15 14:50:00,14.24,14.25,14.21,14.21,441910.1924447612,5.445,5.4488,5.4335,5.4335,441910.1924
2006-11-15 14:55:00,14.21,14.22,14.19,14.22,500831.5514373961,5.4335,5.4373,5.4258,5.4373,500831.5514
2006-11-15 15:00:00,14.22,14.23,14.21,14.23,523402.2333095747,5.4373,5.4411,5.4335,5.4411,523402.2333
2006-11-15 15:05:00,14.23,14.24,14.23,14.23,394392.9674507009,5.4411,5.445,5.4411,5.4411,394392.9675
2006-11-15 15:10:00,14.23,14.25,14.23,14.24,238298.88334521264,5.4411,5.4488,5.4411,5.445,238298.8833
2006-11-15 15:15:00,14.24,14.25,14.21,14.23,309812.3069612735,5.445,5.4488,5.4335,5.4411,309812.307
2006-11-15 15:20:00,14.23,14.25,14.22,14.23,314564.0294606795,5.4411,5.4488,5.4373,5.4411,314564.0295
2006-11-15 15:25:00,14.24,14.26,14.23,14.25,467807.08006652415,5.445,5.4526,5.4411,5.4488,467807.0801
2006-11-15 15:30:00,14.25,14.26,14.24,14.25,416963.6493228796,5.4488,5.4526,5.445,5.4488,416963.6493
2006-11-15 15:35:00,14.26,14.28,14.25,14.27,415538.1325730577,5.4526,5.4603,5.4488,5.4564,415538.1326
2006-11-15 15:40:00,14.27,14.28,14.26,14.27,448800.1900689,5.4564,5.4603,5.4526,5.4564,448800.1901
2006-11-15 15:45:00,14.27,14.3,14.27,14.3,730577.3342836779,5.4564,5.4679,5.4564,5.4679,730577.3343
2006-11-15 15:50:00,14.3,14.31,14.28,14.31,1037301.0216203374,5.4679,5.4717,5.4603,5.4717,1037301.0216
2006-11-15 15:55:00,14.31,14.31,14.26,14.28,1229033.024471371,5.4717,5.4717,5.4526,5.4603,1229033.0245
2006-11-16 09:30:00,14.28,14.28,14.15,14.17,1400807.792824899,5.4603,5.4603,5.4106,5.4182,1400807.7928
2006-11-16 09:35:00,14.17,14.23,14.16,14.23,529579.4725588026,5.4182,5.4411,5.4144,5.4411,529579.4726
2006-11-16 09:40:00,14.23,14.23,14.14,14.15,650748.3962936564,5.4411,5.4411,5.4067,5.4106,650748.3963
2006-11-16 09:45:00,14.16,14.17,14.1,14.14,739605.6070325493,5.4144,5.4182,5.3914,5.4067,739605.607
2006-11-16 09:50:00,14.14,14.16,14.11,14.13,553100.4989308624,5.4067,5.4144,5.3953,5.4029,553100.4989
2006-11-16 09:55:00,14.14,14.15,14.12,14.12,480874.31693989073,5.4067,5.4106,5.3991,5.3991,480874.3169
2006-11-16 10:00:00,14.11,14.12,14.06,14.07,969351.3898788312,5.3953,5.3991,5.3761,5.38,969351.3899
2006-11-16 10:05:00,14.07,14.07,14.02,14.04,745307.6740318366,5.38,5.38,5.3608,5.3685,745307.674
2006-11-16 10:10:00,14.04,14.06,14.03,14.05,468282.2523164647,5.3685,5.3761,5.3647,5.3723,468282.2523
2006-11-16 10:15:00,14.05,14.09,14.05,14.09,576859.1114278926,5.3723,5.3876,5.3723,5.3876,576859.1114
2006-11-16 10:20:00,14.09,14.12,14.07,14.11,641007.365169874,5.3876,5.3991,5.38,5.3953,641007.3652
2006-11-16 10:25:00,14.11,14.11,14.09,14.1,574958.4224281302,5.3953,5.3953,5.3876,5.3914,574958.4224
2006-11-16 10:30:00,14.1,14.11,14.09,14.09,573295.3195533381,5.3914,5.3953,5.3876,5.3876,573295.3196
2006-11-16 10:35:00,14.09,14.12,14.09,14.11,1236160.60822048,5.3876,5.3991,5.3876,5.3953,1236160.6082
2006-11-16 10:40:00,14.11,14.12,14.08,14.09,527678.7835590402,5.3953,5.3991,5.3838,5.3876,527678.7836
2006-11-16 10:45:00,14.09,14.11,14.06,14.07,493466.3815633168,5.3876,5.3953,5.3761,5.38,493466.3816
2006-11-16 10:50:00,14.07,14.07,14.04,14.06,503920.17106201,5.38,5.38,5.3685,5.3761,503920.1711
2006-11-16 10:55:00,14.06,14.08,14.04,14.06,617011.1665478736,5.3761,5.3838,5.3685,5.3761,617011.1665
2006-11-16 11:00:00,14.06,14.1,14.06,14.09,463292.9436920884,5.3761,5.3914,5.3761,5.3876,463292.9437
2006-11-16 11:05:00,14.08,14.1,14.07,14.09,763601.8056545497,5.3838,5.3914,5.38,5.3876,763601.8057
2006-11-16 11:10:00,14.1,14.1,14.07,14.07,518888.096935139,5.3914,5.3914,5.38,5.38,518888.0969
2006-11-16 11:15:00,14.07,14.1,14.05,14.09,362556.4267046804,5.38,5.3914,5.3723,5.3876,362556.4267
2006-11-16 11:20:00,14.08,14.1,14.08,14.1,237348.53884533144,5.3838,5.3914,5.3838,5.3914,237348.5388
2006-11-16 11:25:00,14.1,14.1,14.08,14.09,227369.9215965788,5.3914,5.3914,5.3838,5.3876,227369.9216
2006-11-16 11:30:00,14.08,14.1,14.08,14.1,117605.13186029936,5.3838,5.3914,5.3838,5.3914,117605.1319
2006-11-16 11:35:00,14.1,14.1,14.1,14.1,164647.1846044191,5.3914,5.3914,5.3914,5.3914,164647.1846
2006-11-16 11:40:00,14.1,14.1,14.06,14.1,255405.0843430744,5.3914,5.3914,5.3761,5.3914,255405.0843
2006-11-16 11:45:00,14.1,14.1,14.09,14.1,193395.1057258256,5.3914,5.3914,5.3876,5.3914,193395.1057
2006-11-16 11:50:00,14.1,14.1,14.08,14.09,208838.20384889524,5.3914,5.3914,5.3838,5.3876,208838.2038
2006-11-16 11:55:00,14.1,14.1,14.09,14.1,359467.80708006653,5.3914,5.3914,5.3876,5.3914,359467.8071
2006-11-16 12:00:00,14.1,14.1,14.06,14.06,702542.1715371823,5.3914,5.3914,5.3761,5.3761,702542.1715
2006-11-16 12:05:00,14.06,14.09,14.06,14.08,207412.68709907343,5.3761,5.3876,5.3761,5.3838,207412.6871
2006-11-16 12:10:00,14.08,14.09,14.07,14.08,264195.77096697554,5.3838,5.3876,5.38,5.3838,264195.771
2006-11-16 12:15:00,14.08,14.08,14.07,14.07,107151.34236160608,5.3838,5.3838,5.38,5.38,107151.3424
2006-11-16 12:20:00,14.07,14.08,14.07,14.07,233309.5747208363,5.38,5.3838,5.38,5.38,233309.5747
2006-11-16 12:25:00,14.07,14.07,14.06,14.07,144214.77785697317,5.38,5.38,5.3761,5.38,144214.7779
2006-11-16 12:30:00,14.07,14.07,14.06,14.07,155856.49798051795,5.38,5.38,5.3761,5.38,155856.498
2006-11-16 12:35:00,14.07,14.07,14.06,14.06,102874.79211214064,5.38,5.38,5.3761,5.3761,102874.7921
2006-11-16 12:40:00,14.06,14.07,14.05,14.06,347350.9147065812,5.3761,5.38,5.3723,5.3761,347350.9147
2006-11-16 12:45:00,14.05,14.06,14.05,14.06,159657.87598004277,5.3723,5.3761,5.3723,5.3761,159657.876
2006-11-16 12:50:00,14.06,14.06,14.04,14.04,500831.5514373961,5.3761,5.3761,5.3685,5.3685,500831.5514
2006-11-16 12:55:00,14.04,14.05,14.02,14.02,282252.3164647185,5.3685,5.3723,5.3608,5.3608,282252.3165
2006-11-16 13:00:00,14.02,14.04,14.0,14.03,595153.2430506059,5.3608,5.3685,5.3532,5.3647,595153.2431
2006-11-16 13:05:00,14.03,14.05,14.02,14.04,350677.12045616534,5.3647,5.3723,5.3608,5.3685,350677.1205
2006-11-16 13:10:00,14.03,14.04,14.03,14.04,494654.3121881682,5.3647,5.3685,5.3647,5.3685,494654.3122
2006-11-16 13:15:00,14.04,14.05,14.03,14.04,391066.7617011167,5.3685,5.3723,5.3647,5.3685,391066.7617
2006-11-16 13:20:00,14.03,14.03,14.0,14.03,448087.4316939891,5.3647,5.3647,5.3532,5.3647,448087.4317
2006-11-16 13:25:00,14.03,14.04,14.02,14.02,216916.13209788548,5.3647,5.3685,5.3608,5.3608,216916.1321
2006-11-16 13:30:00,14.02,14.06,14.02,14.03,708244.2385364695,5.3608,5.3761,5.3608,5.3647,708244.2385
2006-11-16 13:35:00,14.03,14.06,14.01,14.05,486338.7978142077,5.3647,5.3761,5.357,5.3723,486338.7978
2006-11-16 13:40:00,14.06,14.07,14.05,14.07,760988.3582798765,5.3761,5.38,5.3723,5.38,760988.3583
2006-11-16 13:45:00,14.07,14.12,14.06,14.09,826324.5426467095,5.38,5.3991,5.3761,5.3876,826324.5426
2006-11-16 13:50:00,14.1,14.1,14.06,14.07,642432.8819196959,5.3914,5.3914,5.3761,5.38,642432.8819
2006-11-16 13:55:00,14.07,14.09,14.06,14.07,681634.5925397957,5.38,5.3876,5.3761,5.38,681634.5925
2006-11-16 14:00:00,14.07,14.08,14.04,14.06,825374.1981468282,5.38,5.3838,5.3685,5.3761,825374.1981
2006-11-16 14:05:00,14.06,14.06,14.02,14.03,310287.47921121406,5.3761,5.3761,5.3608,5.3647,310287.4792
2006-11-16 14:10:00,14.03,14.06,14.03,14.06,336184.366832977,5.3647,5.3761,5.3647,5.3761,336184.3668
2006-11-16 14:15:00,14.05,14.06,14.05,14.05,719648.372535044,5.3723,5.3761,5.3723,5.3723,719648.3725
2006-11-16 14:20:00,14.05,14.05,14.03,14.03,648372.5350439535,5.3723,5.3723,5.3647,5.3647,648372.535
2006-11-16 14:25:00,14.03,14.03,14.02,14.02,258493.70396768829,5.3647,5.3647,5.3608,5.3608,258493.704
2006-11-16 14:30:00,14.02,14.03,14.01,14.02,255880.256593015,5.3608,5.3647,5.357,5.3608,255880.2566
2006-11-16 14:35:00,14.02,14.03,14.01,14.03,635067.7120456166,5.3608,5.3647,5.357,5.3647,635067.712
2006-11-16 14:40:00,14.03,14.04,14.02,14.03,112378.23711095272,5.3647,5.3685,5.3608,5.3647,112378.2371
2006-11-16 14:45:00,14.02,14.04,14.02,14.03,271085.76859111426,5.3608,5.3685,5.3608,5.3647,271085.7686
2006-11-16 14:50:00,14.03,14.04,14.0,14.03,588025.6593014968,5.3647,5.3685,5.3532,5.3647,588025.6593
2006-11-16 14:55:00,14.03,14.04,14.0,14.02,455215.01544309815,5.3647,5.3685,5.3532,5.3608,455215.0154
2006-11-16 15:00:00,14.02,14.04,14.01,14.02,511760.51318603,5.3608,5.3685,5.357,5.3608,511760.5132
2006-11-16 15:05:00,14.02,14.03,14.0,14.01,228082.67997148968,5.3608,5.3647,5.3532,5.357,228082.68
2006-11-16 15:10:00,14.0,14.04,14.0,14.03,438821.5728201473,5.3532,5.3685,5.3532,5.3647,438821.5728
2006-11-16 15:15:00,14.03,14.03,14.03,14.03,738892.8486576384,5.3647,5.3647,5.3647,5.3647,738892.8487
2006-11-16 15:20:00,14.03,14.05,14.01,14.05,516987.40793537657,5.3647,5.3723,5.357,5.3723,516987.4079
2006-11-16 15:25:00,14.04,14.05,14.02,14.02,621762.8890472796,5.3685,5.3723,5.3608,5.3608,621762.889
2006-11-16 15:30:00,14.02,14.03,14.0,14.02,438821.5728201473,5.3608,5.3647,5.3532,5.3608,438821.5728
2006-11-16 15:35:00,14.02,14.03,14.02,14.02,425516.7498218104,5.3608,5.3647,5.3608,5.3608,425516.7498
2006-11-16 15:40:00,14.02,14.04,14.02,14.04,375861.24970301735,5.3608,5.3685,5.3608,5.3685,375861.2497
2006-11-16 15:45:00,14.04,14.04,14.02,14.02,679258.7312900927,5.3685,5.3685,5.3608,5.3608,679258.7313
2006-11-16 15:50:00,14.02,14.03,14.0,14.02,1001187.9306248516,5.3608,5.3647,5.3532,5.3608,1001187.9306
2006-11-16 15:55:00,14.02,14.02,14.0,14.01,989308.6243763363,5.3608,5.3608,5.3532,5.357,989308.6244
2006-11-17 09:30:00,14.06,14.29,13.97,14.05,5220479.92397244,5.3761,5.4641,5.3417,5.3723,5220479.924
2006-11-17 09:35:00,14.05,14.07,14.04,14.06,913518.6505108102,5.3723,5.38,5.3685,5.3761,913518.6505
2006-11-17 09:40:00,14.06,14.06,14.05,14.06,504632.9294369209,5.3761,5.3761,5.3723,5.3761,504632.9294
2006-11-17 09:45:00,14.06,14.06,14.05,14.06,526966.0251841292,5.3761,5.3761,5.3723,5.3761,526966.0252
2006-11-17 09:50:00,14.06,14.07,14.05,14.06,737942.5041577572,5.3761,5.38,5.3723,5.3761,737942.5042
2006-11-17 09:55:00,14.06,14.07,14.05,14.06,1011879.3062485151,5.3761,5.38,5.3723,5.3761,1011879.3062
2006-11-17 10:00:00,14.06,14.06,14.05,14.06,1280114.0413399858,5.3761,5.3761,5.3723,5.3761,1280114.0413
2006-11-17 10:05:00,14.05,14.08,14.05,14.08,798764.5521501545,5.3723,5.3838,5.3723,5.3838,798764.5522
2006-11-17 10:10:00,14.08,14.1,14.06,14.08,666666.6666666666,5.3838,5.3914,5.3761,5.3838,666666.6667
2006-11-17 10:15:00,14.08,14.09,14.06,14.07,486101.2116892374,5.3838,5.3876,5.3761,5.38,486101.2117
2006-11-17 10:20:00,14.08,14.09,14.07,14.09,256830.6010928962,5.3838,5.3876,5.38,5.3876,256830.6011
2006-11-17 10:25:00,14.09,14.1,14.08,14.1,446424.32881919696,5.3876,5.3914,5.3838,5.3914,446424.3288
2006-11-17 10:30:00,14.1,14.1,14.04,14.04,740793.5376574008,5.3914,5.3914,5.3685,5.3685,740793.5377
2006-11-17 10:35:00,14.05,14.08,14.03,14.07,354478.4984556902,5.3723,5.3838,5.3647,5.38,354478.4985
2006-11-17 10:40:00,14.07,14.08,14.05,14.08,330957.47208363033,5.38,5.3838,5.3723,5.3838,330957.4721
2006-11-17 10:45:00,14.08,14.09,14.07,14.07,571394.6305535757,5.3838,5.3876,5.38,5.38,571394.6306
2006-11-17 10:50:00,14.07,14.1,14.07,14.09,483725.3504395344,5.38,5.3914,5.38,5.3876,483725.3504
2006-11-17 10:55:00,14.09,14.1,14.09,14.09,145877.88073176527,5.3876,5.3914,5.3876,5.3876,145877.8807
2006-11-17 11:00:00,14.09,14.1,14.09,14.09,258731.2900926586,5.3876,5.3914,5.3876,5.3876,258731.2901
2006-11-17 11:05:00,14.09,14.1,14.09,14.1,709669.7552862912,5.3876,5.3914,5.3876,5.3914,709669.7553
2006-11-17 11:10:00,14.1,14.1,14.1,14.1,376811.59420289856,5.3914,5.3914,5.3914,5.3914,376811.5942
2006-11-17 11:15:00,14.1,14.1,14.09,14.1,343074.3644571157,5.3914,5.3914,5.3876,5.3914,343074.3645
2006-11-17 11:20:00,14.1,14.1,14.1,14.1,158469.94535519127,5.3914,5.3914,5.3914,5.3914,158469.9454
2006-11-17 11:25:00,14.1,14.1,14.08,14.09,286291.2805892136,5.3914,5.3914,5.3838,5.3876,286291.2806
2006-11-17 11:30:00,14.09,14.1,14.07,14.1,229983.3689712521,5.3876,5.3914,5.38,5.3914,229983.369
2006-11-17 11:35:00,14.1,14.1,14.09,14.1,124732.71560940842,5.3914,5.3914,5.3876,5.3914,124732.7156
2006-11-17 11:40:00,14.1,14.1,14.08,14.09,190781.6583511523,5.3914,5.3914,5.3838,5.3876,190781.6584
2006-11-17 11:45:00,14.09,14.11,14.09,14.1,226181.99097172727,5.3876,5.3953,5.3876,5.3914,226181.991
2006-11-17 11:50:00,14.1,14.1,14.09,14.1,425754.3359467808,5.3914,5.3914,5.3876,5.3914,425754.3359
2006-11-17 11:55:00,14.1,14.1,14.1,14.1,267284.39059158944,5.3914,5.3914,5.3914,5.3914,267284.3906
2006-11-17 12:00:00,14.1,14.1,14.08,14.09,394868.1397006415,5.3914,5.3914,5.3838,5.3876,394868.1397
2006-11-17 12:05:00,14.09,14.1,14.07,14.1,319315.7519600856,5.3876,5.3914,5.38,5.3914,319315.752
2006-11-17 12:10:00,14.1,14.1,14.09,14.09,409598.4794488002,5.3914,5.3914,5.3876,5.3876,409598.4794
2006-11-17 12:15:00,14.09,14.1,14.09,14.09,145877.88073176527,5.3876,5.3914,5.3876,5.3876,145877.8807
2006-11-17 12:20:00,14.09,14.1,14.09,14.09,89807.55523877406,5.3876,5.3914,5.3876,5.3876,89807.5552
2006-11-17 12:25:00,14.1,14.11,14.09,14.1,487289.1423140889,5.3914,5.3953,5.3876,5.3914,487289.1423
2006-11-17 12:30:00,14.11,14.14,14.1,14.13,579472.5588025659,5.3953,5.4067,5.3914,5.4029,579472.5588
2006-11-17 12:35:00,14.13,14.13,14.12,14.12,587075.3148016155,5.4029,5.4029,5.3991,5.3991,587075.3148
2006-11-17 12:40:00,14.12,14.13,14.11,14.12,279638.8690900452,5.3991,5.4029,5.3953,5.3991,279638.8691
2006-11-17 12:45:00,14.11,14.12,14.09,14.1,355191.2568306011,5.3953,5.3991,5.3876,5.3914,355191.2568
2006-11-17 12:50:00,14.09,14.1,14.07,14.08,278926.11071513424,5.3876,5.3914,5.38,5.3838,278926.1107
2006-11-17 12:55:00,14.08,14.1,14.08,14.1,140413.39985744833,5.3838,5.3914,5.3838,5.3914,140413.3999
2006-11-17 13:00:00,14.1,14.1,14.09,14.1,100023.75861249704,5.3914,5.3914,5.3876,5.3914,100023.7586
2006-11-17 13:05:00,14.09,14.1,14.09,14.1,119743.40698503208,5.3876,5.3914,5.3876,5.3914,119743.407
2006-11-17 13:10:00,14.1,14.1,14.09,14.1,238536.46947018296,5.3914,5.3914,5.3876,5.3914,238536.4695
2006-11-17 13:15:00,14.1,14.1,14.09,14.09,129959.61035875505,5.3914,5.3914,5.3876,5.3876,129959.6104
2006-11-17 13:20:00,14.09,14.1,14.09,14.1,121406.5098598242,5.3876,5.3914,5.3876,5.3914,121406.5099
2006-11-17 13:25:00,14.1,14.1,14.1,14.1,61059.63411736755,5.3914,5.3914,5.3914,5.3914,61059.6341
2006-11-17 13:30:00,14.1,14.1,14.1,14.1,164647.1846044191,5.3914,5.3914,5.3914,5.3914,164647.1846
2006-11-17 13:35:00,14.1,14.1,14.1,14.1,100261.34473746734,5.3914,5.3914,5.3914,5.3914,100261.3447
2006-11-17 13:40:00,14.1,14.1,14.09,14.1,215728.201473034,5.3914,5.3914,5.3876,5.3914,215728.2015
2006-11-17 13:45:00,14.1,14.1,14.08,14.1,213589.9263483013,5.3914,5.3914,5.3838,5.3914,213589.9263
2006-11-17 13:50:00,14.09,14.1,14.09,14.1,144689.95010691375,5.3876,5.3914,5.3876,5.3914,144689.9501
2006-11-17 13:55:00,14.1,14.1,14.09,14.1,133998.57448325018,5.3914,5.3914,5.3876,5.3914,133998.5745
2006-11-17 14:00:00,14.1,14.1,14.09,14.1,208838.20384889524,5.3914,5.3914,5.3876,5.3914,208838.2038
2006-11-17 14:05:00,14.1,14.1,14.09,14.1,113328.58161083392,5.3914,5.3914,5.3876,5.3914,113328.5816
2006-11-17 14:10:00,14.09,14.1,14.09,14.1,266096.45996673795,5.3876,5.3914,5.3876,5.3914,266096.46
2006-11-17 14:15:00,14.1,14.1,14.1,14.1,186505.10810168687,5.3914,5.3914,5.3914,5.3914,186505.1081
2006-11-17 14:20:00,14.1,14.1,14.09,14.09,81729.62698978379,5.3914,5.3914,5.3876,5.3876,81729.627
2006-11-17 14:25:00,14.1,14.1,14.09,14.1,362081.2544547399,5.3914,5.3914,5.3876,5.3914,362081.2545
2006-11-17 14:30:00,14.1,14.12,14.1,14.12,409598.4794488002,5.3914,5.3991,5.3914,5.3991,409598.4794
2006-11-17 14:35:00,14.11,14.13,14.1,14.1,569018.7693038727,5.3953,5.4029,5.3914,5.3914,569018.7693
2006-11-17 14:40:00,14.1,14.1,14.1,14.1,637681.1594202899,5.3914,5.3914,5.3914,5.3914,637681.1594
2006-11-17 14:45:00,14.1,14.16,14.1,14.16,545260.1568068425,5.3914,5.4144,5.3914,5.4144,545260.1568
2006-11-17 14:50:00,14.16,14.18,14.15,14.16,558327.3936802091,5.4144,5.422,5.4106,5.4144,558327.3937
2006-11-17 14:55:00,14.16,14.17,14.13,14.15,204799.2397244001,5.4144,5.4182,5.4029,5.4106,204799.2397
2006-11-17 15:00:00,14.14,14.16,14.14,14.15,216916.13209788548,5.4067,5.4144,5.4067,5.4106,216916.1321
2006-11-17 15:05:00,14.16,14.17,14.15,14.17,252316.46471846043,5.4144,5.4182,5.4106,5.4182,252316.4647
2006-11-17 15:10:00,14.17,14.18,14.16,14.17,276075.07721549063,5.4182,5.422,5.4144,5.4182,276075.0772
2006-11-17 15:15:00,14.17,14.18,14.14,14.18,698978.3796626277,5.4182,5.422,5.4067,5.422,698978.3797
2006-11-17 15:20:00,14.18,14.2,14.17,14.2,481824.661439772,5.422,5.4297,5.4182,5.4297,481824.6614
2006-11-17 15:25:00,14.2,14.21,14.18,14.19,436208.125445474,5.4297,5.4335,5.422,5.4258,436208.1254
2006-11-17 15:30:00,14.19,14.22,14.19,14.22,338085.0558327394,5.4258,5.4373,5.4258,5.4373,338085.0558
2006-11-17 15:35:00,14.22,14.22,14.19,14.21,400332.6205749585,5.4373,5.4373,5.4258,5.4335,400332.6206
2006-11-17 15:40:00,14.21,14.24,14.2,14.21,544784.9845569019,5.4335,5.445,5.4297,5.4335,544784.9846
2006-11-17 15:45:00,14.21,14.25,14.19,14.25,638631.5039201711,5.4335,5.4488,5.4258,5.4488,638631.5039
2006-11-17 15:50:00,14.25,14.26,14.1,14.23,3506296.032311713,5.4488,5.4526,5.3914,5.4411,3506296.0323
2006-11-17 15:55:00,14.23,14.23,14.1,14.2,1183178.9023521026,5.4411,5.4411,5.3914,5.4297,1183178.9024
2006-11-20 09:30:00,14.23,14.26,14.1,14.17,863387.9781420765,5.4411,5.4526,5.3914,5.4182,863387.9781
2006-11-20 09:35:00,14.17,14.17,13.99,14.04,834640.05702067,5.4182,5.4182,5.3494,5.3685,834640.057
2006-11-20 09:40:00,14.04,14.04,13.97,13.99,1038964.1244951296,5.3685,5.3685,5.3417,5.3494,1038964.1245
2006-11-20 09:45:00,13.99,14.07,13.98,14.01,903302.4471370872,5.3494,5.38,5.3456,5.357,903302.4471
2006-11-20 09:50:00,14.01,14.02,13.98,13.99,654787.3604181516,5.357,5.3608,5.3456,5.3494,654787.3604
2006-11-20 09:55:00,13.99,14.05,13.97,14.02,688762.1762889047,5.3494,5.3723,5.3417,5.3608,688762.1763
2006-11-20 10:00:00,14.02,14.06,14.01,14.04,697315.2767878356,5.3608,5.3761,5.357,5.3685,697315.2768
2006-11-20 10:05:00,14.03,14.05,14.0,14.01,485150.8671893561,5.3647,5.3723,5.3532,5.357,485150.8672
2006-11-20 10:10:00,14.01,14.05,14.0,14.02,498930.8624376337,5.357,5.3723,5.3532,5.3608,498930.8624
2006-11-20 10:15:00,14.02,14.04,14.02,14.04,149204.08648134948,5.3608,5.3685,5.3608,5.3685,149204.0865
2006-11-20 10:20:00,14.04,14.05,14.02,14.04,256830.6010928962,5.3685,5.3723,5.3608,5.3685,256830.6011
2006-11-20 10:25:00,14.04,14.07,14.04,14.05,516749.8218104063,5.3685,5.38,5.3685,5.3723,516749.8218
2006-11-20 10:30:00,14.05,14.08,14.05,14.07,471608.458066049,5.3723,5.3838,5.3723,5.38,471608.4581
2006-11-20 10:35:00,14.07,14.1,14.05,14.09,478973.6279401283,5.38,5.3914,5.3723,5.3876,478973.6279
2006-11-20 10:40:00,14.09,14.1,14.05,14.06,256355.4288429556,5.3876,5.3914,5.3723,5.3761,256355.4288
2006-11-20 10:45:00,14.05,14.07,14.05,14.06,123307.1988595866,5.3723,5.38,5.3723,5.3761,123307.1989
2006-11-20 10:50:00,14.06,14.09,14.06,14.08,330007.1275837491,5.3761,5.3876,5.3761,5.3838,330007.1276
2006-11-20 10:55:00,14.08,14.1,14.07,14.08,267997.1489665004,5.3838,5.3914,5.38,5.3838,267997.149
2006-11-20 11:00:00,14.08,14.09,14.06,14.06,138750.2969826562,5.3838,5.3876,5.3761,5.3761,138750.297
2006-11-20 11:05:00,14.07,14.07,14.05,14.06,167498.21810406272,5.38,5.38,5.3723,5.3761,167498.2181
2006-11-20 11:10:00,14.06,14.07,14.04,14.05,178664.76597766692,5.3761,5.38,5.3685,5.3723,178664.766
2006-11-20 11:15:00,14.05,14.06,14.04,14.05,116654.78736041817,5.3723,5.3761,5.3685,5.3723,116654.7874
2006-11-20 11:20:00,14.05,14.06,14.03,14.05,224043.7158469945,5.3723,5.3761,5.3647,5.3723,224043.7158
2006-11-20 11:25:00,14.05,14.06,14.04,14.05,154668.56735566643,5.3723,5.3761,5.3685,5.3723,154668.5674
2006-11-20 11:30:00,14.05,14.05,14.04,14.05,109289.6174863388,5.3723,5.3723,5.3685,5.3723,109289.6175
2006-11-20 11:35:00,14.05,14.06,14.05,14.05,232596.8163459254,5.3723,5.3761,5.3723,5.3723,232596.8163
2006-11-20 11:40:00,14.05,14.07,14.05,14.05,241149.91684485623,5.3723,5.38,5.3723,5.3723,241149.9168
2006-11-20 11:45:00,14.06,14.06,14.05,14.06,127583.74910905203,5.3761,5.3761,5.3723,5.3761,127583.7491
2006-11-20 11:50:00,14.05,14.06,14.02,14.03,267759.5628415301,5.3723,5.3761,5.3608,5.3647,267759.5628
2006-11-20 11:55:00,14.03,14.05,14.03,14.05,110477.5481111903,5.3647,5.3723,5.3647,5.3723,110477.5481
2006-11-20 12:00:00,14.05,14.05,14.04,14.05,113328.58161083392,5.3723,5.3723,5.3685,5.3723,113328.5816
2006-11-20 12:05:00,14.05,14.05,14.03,14.03,296032.311712996,5.3723,5.3723,5.3647,5.3647,296032.3117
2006-11-20 12:10:00,14.03,14.04,14.02,14.03,139700.6414825374,5.3647,5.3685,5.3608,5.3647,139700.6415
2006-11-20 12:15:00,14.02,14.04,14.02,14.02,151342.3616060822,5.3608,5.3685,5.3608,5.3608,151342.3616
2006-11-20 12:20:00,14.02,14.03,14.01,14.02,128058.92135899264,5.3608,5.3647,5.357,5.3608,128058.9214
2006-11-20 12:25:00,14.02,14.02,14.02,14.02,102399.61986220004,5.3608,5.3608,5.3608,5.3608,102399.6199
2006-11-20 12:30:00,14.02,14.02,13.99,13.99,236160.60822047992,5.3608,5.3608,5.3494,5.3494,236160.6082
2006-11-20 12:35:00,13.99,13.99,13.98,13.99,149441.6726063198,5.3494,5.3494,5.3456,5.3494,149441.6726
2006-11-20 12:40:00,13.99,13.99,13.99,13.99,219529.5794725588,5.3494,5.3494,5.3494,5.3494,219529.5795
2006-11-20 12:45:00,13.99,13.99,13.98,13.98,210738.89284865765,5.3494,5.3494,5.3456,5.3456,210738.8928
2006-11-20 12:50:00,13.98,13.99,13.95,13.97,393205.0368258494,5.3456,5.3494,5.3341,5.3417,393205.0368
2006-11-20 12:55:00,13.97,14.0,13.96,13.99,284865.76383939176,5.3417,5.3532,5.3379,5.3494,284865.7638
2006-11-20 13:00:00,13.99,13.99,13.98,13.98,134711.3328581611,5.3494,5.3494,5.3456,5.3456,134711.3329
2006-11-20 13:05:00,13.98,13.99,13.98,13.99,112615.82323592305,5.3456,5.3494,5.3456,5.3494,112615.8232
2006-11-20 13:10:00,13.99,14.02,13.98,13.99,499168.448562604,5.3494,5.3608,5.3456,5.3494,499168.4486
2006-11-20 13:15:00,13.99,14.0,13.97,13.99,97885.48348776432,5.3494,5.3532,5.3417,5.3494,97885.4835
2006-11-20 13:20:00,13.99,13.99,13.99,13.99,33499.643620812545,5.3494,5.3494,5.3494,5.3494,33499.6436
2006-11-20 13:25:00,13.99,14.01,13.99,13.99,102399.61986220004,5.3494,5.357,5.3494,5.3494,102399.6199
2006-11-20 13:30:00,13.99,14.01,13.98,14.0,261582.3235923022,5.3494,5.357,5.3456,5.3532,261582.3236
2006-11-20 13:35:00,14.0,14.01,14.0,14.0,60346.87574245664,5.3532,5.357,5.3532,5.3532,60346.8757
2006-11-20 13:40:00,14.0,14.04,14.0,14.03,228795.43834640057,5.3532,5.3685,5.3532,5.3647,228795.4383
2006-11-20 13:45:00,14.03,14.04,14.01,14.01,153243.05060584462,5.3647,5.3685,5.357,5.357,153243.0506
2006-11-20 13:50:00,14.01,14.02,14.01,14.01,118793.06248515088,5.357,5.3608,5.357,5.357,118793.0625
2006-11-20 13:55:00,14.01,14.03,14.0,14.02,138275.1247327156,5.357,5.3647,5.3532,5.3608,138275.1247
2006-11-20 14:00:00,14.02,14.06,14.02,14.02,202898.5507246377,5.3608,5.3761,5.3608,5.3608,202898.5507
2006-11-20 14:05:00,14.02,14.03,14.02,14.02,279638.8690900452,5.3608,5.3647,5.3608,5.3608,279638.8691
2006-11-20 14:10:00,14.02,14.03,14.01,14.02,169636.49322879544,5.3608,5.3647,5.357,5.3608,169636.4932
2006-11-20 14:15:00,14.02,14.02,13.96,13.97,333333.3333333333,5.3608,5.3608,5.3379,5.3417,333333.3333
2006-11-20 14:20:00,13.97,13.99,13.95,13.99,627227.3699215966,5.3417,5.3494,5.3341,5.3494,627227.3699
2006-11-20 14:25:00,14.0,14.0,13.92,13.95,531004.9893086244,5.3532,5.3532,5.3226,5.3341,531004.9893
2006-11-20 14:30:00,13.95,13.98,13.93,13.95,474934.6638156332,5.3341,5.3456,5.3264,5.3341,474934.6638
2006-11-20 14:35:00,13.95,13.97,13.91,13.96,453314.3264433357,5.3341,5.3417,5.3188,5.3379,453314.3264
2006-11-20 14:40:00,13.97,13.97,13.93,13.94,271085.76859111426,5.3417,5.3417,5.3264,5.3303,271085.7686
2006-11-20 14:45:00,13.94,13.95,13.93,13.93,265621.2877167973,5.3303,5.3341,5.3264,5.3264,265621.2877
2006-11-20 14:50:00,13.93,13.96,13.93,13.96,329531.9553338085,5.3264,5.3379,5.3264,5.3379,329531.9553
2006-11-20 14:55:00,13.96,13.96,13.93,13.95,405321.9291993348,5.3379,5.3379,5.3264,5.3341,405321.9292
2006-11-20 15:00:00,13.95,13.96,13.94,13.95,318365.4074602043,5.3341,5.3379,5.3303,5.3341,318365.4075
2006-11-20 15:05:00,13.96,13.96,13.95,13.95,174625.80185317178,5.3379,5.3379,5.3341,5.3341,174625.8019
2006-11-20 15:10:00,13.95,13.95,13.94,13.95,244476.1225944405,5.3341,5.3341,5.3303,5.3341,244476.1226
2006-11-20 15:15:00,13.94,13.95,13.93,13.93,329056.7830838679,5.3303,5.3341,5.3264,5.3264,329056.7831
2006-11-20 15:20:00,13.93,13.94,13.91,13.93,709194.5830363507,5.3264,5.3303,5.3188,5.3264,709194.583
2006-11-20 15:25:00,13.93,13.93,13.91,13.91,272511.2853409361,5.3264,5.3264,5.3188,5.3188,272511.2853
2006-11-20 15:30:00,13.91,13.97,13.91,13.96,397719.1732002851,5.3188,5.3417,5.3188,5.3379,397719.1732
2006-11-20 15:35:00,13.97,13.97,13.94,13.95,697552.8629128059,5.3417,5.3417,5.3303,5.3341,697552.8629
2006-11-20 15:40:00,13.95,13.95,13.92,13.92,386077.4530767403,5.3341,5.3341,5.3226,5.3226,386077.4531
2006-11-20 15:45:00,13.92,13.95,13.92,13.95,322641.9577096698,5.3226,5.3341,5.3226,5.3341,322641.9577
2006-11-20 15:50:00,13.95,13.95,13.91,13.95,583986.6951770016,5.3341,5.3341,5.3188,5.3341,583986.6952
2006-11-20 15:55:00,13.95,13.97,13.92,13.96,1239011.6417201236,5.3341,5.3417,5.3226,5.3379,1239011.6417
2006-11-21 09:30:00,14.07,14.1,14.02,14.02,962223.806129722,5.38,5.3914,5.3608,5.3608,962223.8061
2006-11-21 09:35:00,14.02,14.05,14.0,14.04,387265.3837015918,5.3608,5.3723,5.3532,5.3685,387265.3837
2006-11-21 09:40:00,14.04,14.05,14.02,14.02,569731.5276787835,5.3685,5.3723,5.3608,5.3608,569731.5277
2006-11-21 09:45:00,14.02,14.03,14.01,14.02,514373.9605607032,5.3608,5.3647,5.357,5.3608,514373.9606
2006-11-21 09:50:00,14.02,14.04,14.02,14.03,371822.2855785223,5.3608,5.3685,5.3608,5.3647,371822.2856
2006-11-21 09:55:00,14.03,14.08,14.02,14.07,1253266.8092183415,5.3647,5.3838,5.3608,5.38,1253266.8092
2006-11-21 10:00:00,14.07,14.18,14.05,14.15,1395105.7258256115,5.38,5.422,5.3723,5.4106,1395105.7258
2006-11-21 10:05:00,14.15,14.16,14.12,14.13,557614.6353052981,5.4106,5.4144,5.3991,5.4029,557614.6353
2006-11-21 10:10:00,14.13,14.16,14.12,14.15,401520.55119980994,5.4029,5.4144,5.3991,5.4106,401520.5512
2006-11-21 10:15:00,14.15,14.2,14.14,14.2,668804.9417913994,5.4106,5.4297,5.4067,5.4297,668804.9418
2006-11-21 10:20:00,14.2,14.23,14.19,14.19,658826.3245426468,5.4297,5.4411,5.4258,5.4258,658826.3245
2006-11-21 10:25:00,14.19,14.21,14.13,14.15,445236.3981943455,5.4258,5.4335,5.4029,5.4106,445236.3982
2006-11-21 10:30:00,14.15,14.2,14.14,14.19,535043.9534331196,5.4106,5.4297,5.4067,5.4258,535043.9534
2006-11-21 10:35:00,14.18,14.2,14.16,14.16,326680.9218341649,5.422,5.4297,5.4144,5.4144,326680.9218
2006-11-21 10:40:00,14.17,14.17,14.13,14.13,416250.89094796864,5.4182,5.4182,5.4029,5.4029,416250.8909
2006-11-21 10:45:00,14.14,14.15,14.12,14.12,231171.2995961036,5.4067,5.4106,5.3991,5.3991,231171.2996
2006-11-21 10:50:00,14.12,14.14,14.11,14.14,153718.22285578522,5.3991,5.4067,5.3953,5.4067,153718.2229
2006-11-21 10:55:00,14.13,14.14,14.12,14.13,126870.99073414112,5.4029,5.4067,5.3991,5.4029,126870.9907
2006-11-21 11:00:00,14.13,14.15,14.13,14.14,486813.97006414825,5.4029,5.4106,5.4029,5.4067,486813.9701
2006-11-21 11:05:00,14.15,14.15,14.13,14.13,257068.18721786648,5.4106,5.4106,5.4029,5.4029,257068.1872
2006-11-21 11:10:00,14.13,14.15,14.12,14.15,449750.5345687812,5.4029,5.4106,5.3991,5.4106,449750.5346
2006-11-21 11:15:00,14.15,14.15,14.1,14.11,458778.8073176527,5.4106,5.4106,5.3914,5.3953,458778.8073
2006-11-21 11:20:00,14.12,14.12,14.1,14.12,307674.0318365408,5.3991,5.3991,5.3914,5.3991,307674.0318
2006-11-21 11:25:00,14.12,14.13,14.12,14.12,203136.136849608,5.3991,5.4029,5.3991,5.3991,203136.1368
2006-11-21 11:30:00,14.12,14.13,14.12,14.12,407697.7904490378,5.3991,5.4029,5.3991,5.3991,407697.7904
2006-11-21 11:35:00,14.12,14.14,14.12,14.14,134948.9189831314,5.3991,5.4067,5.3991,5.4067,134948.919
2006-11-21 11:40:00,14.14,14.15,14.13,14.13,169636.49322879544,5.4067,5.4106,5.4029,5.4029,169636.4932
2006-11-21 11:45:00,14.13,14.13,14.1,14.13,294844.38108814444,5.4029,5.4029,5.3914,5.4029,294844.3811
2006-11-21 11:50:00,14.13,14.13,14.12,14.13,85293.41886433832,5.4029,5.4029,5.3991,5.4029,85293.4189
2006-11-21 11:55:00,14.13,14.14,14.13,14.13,181753.3856022808,5.4029,5.4067,5.4029,5.4029,181753.3856
2006-11-21 12:00:00,14.13,14.14,14.13,14.13,206224.7564742219,5.4029,5.4067,5.4029,5.4029,206224.7565
2006-11-21 12:05:00,14.13,14.15,14.13,14.15,282727.48871465906,5.4029,5.4106,5.4029,5.4106,282727.4887
2006-11-21 12:10:00,14.15,14.15,14.11,14.11,214302.68472321212,5.4106,5.4106,5.3953,5.3953,214302.6847
2006-11-21 12:15:00,14.11,14.13,14.09,14.12,473984.319315752,5.3953,5.4029,5.3876,5.3991,473984.3193
2006-11-21 12:20:00,14.13,14.15,14.12,14.15,169636.49322879544,5.4029,5.4106,5.3991,5.4106,169636.4932
2006-11-21 12:25:00,14.15,14.16,14.14,14.16,190544.072226182,5.4106,5.4144,5.4067,5.4144,190544.0722
2006-11-21 12:30:00,14.16,14.17,14.14,14.15,118555.47636018058,5.4144,5.4182,5.4067,5.4106,118555.4764
2006-11-21 12:35:00,14.15,14.15,14.14,14.14,143026.84723212165,5.4106,5.4106,5.4067,5.4067,143026.8472
2006-11-21 12:40:00,14.14,14.14,14.13,14.13,42052.74411974341,5.4067,5.4067,5.4029,5.4029,42052.7441
2006-11-21 12:45:00,14.13,14.15,14.13,14.14,87194.10786410073,5.4029,5.4106,5.4029,5.4067,87194.1079
2006-11-21 12:50:00,14.14,14.15,14.14,14.15,98598.24186267522,5.4067,5.4106,5.4067,5.4106,98598.2419
2006-11-21 12:55:00,14.15,14.15,14.15,14.15,77215.49061534807,5.4106,5.4106,5.4106,5.4106,77215.4906
2006-11-21 13:00:00,14.15,14.16,14.15,14.16,143739.60560703254,5.4106,5.4144,5.4106,5.4144,143739.6056
2006-11-21 13:05:00,14.16,14.18,14.16,14.18,201710.62009978617,5.4144,5.422,5.4144,5.422,201710.6201
2006-11-21 13:10:00,14.18,14.2,14.18,14.18,367783.3214540271,5.422,5.4297,5.422,5.422,367783.3215
2006-11-21 13:15:00,14.18,14.18,14.14,14.15,153005.46448087433,5.422,5.422,5.4067,5.4106,153005.4645
2006-11-21 13:20:00,14.14,14.16,14.13,14.15,191732.0028510335,5.4067,5.4144,5.4029,5.4106,191732.0029
2006-11-21 13:25:00,14.15,14.15,14.15,14.15,158707.53148016156,5.4106,5.4106,5.4106,5.4106,158707.5315
2006-11-21 13:30:00,14.15,14.16,14.15,14.16,169161.32097885484,5.4106,5.4144,5.4106,5.4144,169161.321
2006-11-21 13:35:00,14.16,14.18,14.16,14.18,253504.39534331195,5.4144,5.422,5.4144,5.422,253504.3953
2006-11-21 13:40:00,14.18,14.18,14.16,14.16,127108.57685911145,5.422,5.422,5.4144,5.4144,127108.5769
2006-11-21 13:45:00,14.17,14.18,14.16,14.17,142076.50273224045,5.4182,5.422,5.4144,5.4182,142076.5027
2006-11-21 13:50:00,14.17,14.21,14.17,14.21,348301.2592064624,5.4182,5.4335,5.4182,5.4335,348301.2592
2006-11-21 13:55:00,14.21,14.21,14.2,14.21,171299.59610358757,5.4335,5.4335,5.4297,5.4335,171299.5961
2006-11-21 14:00:00,14.21,14.22,14.19,14.2,554288.429555714,5.4335,5.4373,5.4258,5.4297,554288.4296
2006-11-21 14:05:00,14.2,14.2,14.16,14.19,258018.53171774768,5.4297,5.4297,5.4144,5.4258,258018.5317
2006-11-21 14:10:00,14.19,14.19,14.16,14.19,307436.44571157044,5.4258,5.4258,5.4144,5.4258,307436.4457
2006-11-21 14:15:00,14.19,14.19,14.16,14.17,369684.0104537895,5.4258,5.4258,5.4144,5.4182,369684.0105
2006-11-21 14:20:00,14.16,14.18,14.16,14.18,307911.6179615111,5.4144,5.422,5.4144,5.422,307911.618
2006-11-21 14:25:00,14.18,14.19,14.18,14.18,184842.00522689475,5.422,5.4258,5.422,5.422,184842.0052
2006-11-21 14:30:00,14.19,14.19,14.17,14.18,301259.2064623426,5.4258,5.4258,5.4182,5.422,301259.2065
2006-11-21 14:35:00,14.17,14.18,14.17,14.18,300308.8619624614,5.4182,5.422,5.4182,5.422,300308.862
2006-11-21 14:40:00,14.18,14.19,14.18,14.19,343549.53670705634,5.422,5.4258,5.422,5.4258,343549.5367
2006-11-21 14:45:00,14.19,14.2,14.18,14.2,282727.48871465906,5.4258,5.4297,5.422,5.4297,282727.4887
2006-11-21 14:50:00,14.2,14.21,14.2,14.2,203373.7229745783,5.4297,5.4335,5.4297,5.4297,203373.723
2006-11-21 14:55:00,14.2,14.2,14.18,14.18,195058.2086006177,5.4297,5.4297,5.422,5.422,195058.2086
2006-11-21 15:00:00,14.18,14.2,14.18,14.18,542884.2955571394,5.422,5.4297,5.422,5.422,542884.2956
2006-11-21 15:05:00,14.18,14.19,14.15,14.16,999049.6555001189,5.422,5.4258,5.4106,5.4144,999049.6555
2006-11-21 15:10:00,14.16,14.17,14.14,14.15,369446.4243288192,5.4144,5.4182,5.4067,5.4106,369446.4243
2006-11-21 15:15:00,14.15,14.16,14.14,14.15,296507.48396293656,5.4106,5.4144,5.4067,5.4106,296507.484
2006-11-21 15:20:00,14.14,14.16,14.14,14.15,322879.54383464006,5.4067,5.4144,5.4067,5.4106,322879.5438
2006-11-21 15:25:00,14.15,14.17,14.15,14.15,306486.10121168924,5.4106,5.4182,5.4106,5.4106,306486.1012
2006-11-21 15:30:00,14.16,14.16,14.14,14.14,251128.53409360893,5.4144,5.4144,5.4067,5.4067,251128.5341
2006-11-21 15:35:00,14.14,14.15,14.14,14.15,334283.6778332146,5.4067,5.4106,5.4067,5.4106,334283.6778
2006-11-21 15:40:00,14.15,14.16,14.15,14.15,387027.7975766215,5.4106,5.4144,5.4106,5.4106,387027.7976
2006-11-21 15:45:00,14.15,14.16,14.1,14.11,738892.8486576384,5.4106,5.4144,5.3914,5.3953,738892.8487
2006-11-21 15:50:00,14.11,14.12,14.1,14.12,871228.3202660965,5.3953,5.3991,5.3914,5.3991,871228.3203
2006-11-21 15:55:00,14.12,14.16,14.12,14.16,882394.8681397006,5.3991,5.4144,5.3991,5.4144,882394.8681
2006-11-22 09:30:00,14.22,14.24,14.1,14.23,906153.4806367308,5.4373,5.445,5.3914,5.4411,906153.4806
2006-11-22 09:35:00,14.23,14.29,14.23,14.28,552150.1544309813,5.4411,5.4641,5.4411,5.4603,552150.1544
2006-11-22 09:40:00,14.28,14.29,14.21,14.23,552862.9128058922,5.4603,5.4641,5.4335,5.4411,552862.9128
2006-11-22 09:45:00,14.23,14.23,14.21,14.23,358517.4625801853,5.4411,5.4411,5.4335,5.4411,358517.4626
2006-11-22 09:50:00,14.23,14.23,14.21,14.22,228795.43834640057,5.4411,5.4411,5.4335,5.4373,228795.4383
2006-11-22 09:55:00,14.21,14.23,14.19,14.21,242337.84746970772,5.4335,5.4411,5.4258,5.4335,242337.8475
2006-11-22 10:00:00,14.21,14.22,14.16,14.17,315989.54621050134,5.4335,5.4373,5.4144,5.4182,315989.5462
2006-11-22 10:05:00,14.17,14.18,14.1,14.13,679733.9035400333,5.4182,5.422,5.3914,5.4029,679733.9035
2006-11-22 10:10:00,14.13,14.15,14.12,14.12,333570.91945830366,5.4029,5.4106,5.3991,5.3991,333570.9195
2006-11-22 10:15:00,14.13,14.15,14.12,14.14,239249.22784509385,5.4029,5.4106,5.3991,5.4067,239249.2278
2006-11-22 10:20:00,14.15,14.17,14.14,14.16,214777.8569731528,5.4106,5.4182,5.4067,5.4144,214777.857
2006-11-22 10:25:00,14.16,14.17,14.15,14.16,227132.33547160847,5.4144,5.4182,5.4106,5.4144,227132.3355
2006-11-22 10:30:00,14.17,14.18,14.14,14.15,279401.2829650748,5.4182,5.422,5.4067,5.4106,279401.283
2006-11-22 10:35:00,14.15,14.15,14.13,14.13,227369.9215965788,5.4106,5.4106,5.4029,5.4029,227369.9216
2006-11-22 10:40:00,14.13,14.21,14.13,14.18,266809.21834164887,5.4029,5.4335,5.4029,5.422,266809.2183
2006-11-22 10:45:00,14.18,14.19,14.18,14.18,165835.11522927062,5.422,5.4258,5.422,5.422,165835.1152
2006-11-22 10:50:00,14.18,14.18,14.15,14.17,193870.27797576625,5.422,5.422,5.4106,5.4182,193870.278
2006-11-22 10:55:00,14.17,14.19,14.16,14.18,321454.0270848182,5.4182,5.4258,5.4144,5.422,321454.0271
2006-11-22 11:00:00,14.19,14.21,14.18,14.21,248515.0867189356,5.4258,5.4335,5.422,5.4335,248515.0867
2006-11-22 11:05:00,14.21,14.22,14.2,14.21,242575.4335946781,5.4335,5.4373,5.4297,5.4335,242575.4336
2006-11-22 11:10:00,14.21,14.21,14.15,14.18,398431.931575196,5.4335,5.4335,5.4106,5.422,398431.9316
2006-11-22 11:15:00,14.18,14.18,14.18,14.18,59871.70349251604,5.422,5.422,5.422,5.422,59871.7035
2006-11-22 11:20:00,14.18,14.19,14.18,14.18,110002.3758612497,5.422,5.4258,5.422,5.422,110002.3759
2006-11-22 11:25:00,14.19,14.19,14.18,14.18,129484.43810881444,5.4258,5.4258,5.422,5.422,129484.4381
2006-11-22 11:30:00,14.18,14.19,14.18,14.18,265383.70159182703,5.422,5.4258,5.422,5.422,265383.7016
2006-11-22 11:35:00,14.18,14.2,14.18,14.2,172487.52672843906,5.422,5.4297,5.422,5.4297,172487.5267
2006-11-22 11:40:00,14.19,14.2,14.19,14.2,133523.40223330958,5.4258,5.4297,5.4258,5.4297,133523.4022
2006-11-22 11:45:00,14.19,14.2,14.18,14.18,160608.22047992397,5.4258,5.4297,5.422,5.422,160608.2205
2006-11-22 11:50:00,14.19,14.2,14.18,14.2,199334.7588500832,5.4258,5.4297,5.422,5.4297,199334.7589
2006-11-22 11:55:00,14.2,14.2,14.19,14.2,89569.96911380376,5.4297,5.4297,5.4258,5.4297,89569.9691
2006-11-22 12:00:00,14.2,14.2,14.19,14.19,64623.42599192207,5.4297,5.4297,5.4258,5.4258,64623.426
2006-11-22 12:05:00,14.19,14.21,14.19,14.19,116417.20123544784,5.4258,5.4335,5.4258,5.4258,116417.2012
2006-11-22 12:10:00,14.19,14.2,14.18,14.18,154430.98123069614,5.4258,5.4297,5.422,5.422,154430.9812
2006-11-22 12:15:00,14.18,14.18,14.17,14.17,168448.56260394392,5.422,5.422,5.4182,5.4182,168448.5626
2006-11-22 12:20:00,14.17,14.17,14.14,14.15,400095.0344499881,5.4182,5.4182,5.4067,5.4106,400095.0344
2006-11-22 12:25:00,14.15,14.16,14.14,14.16,196008.5531004989,5.4106,5.4144,5.4067,5.4144,196008.5531
2006-11-22 12:30:00,14.16,14.16,14.15,14.15,68899.9762413875,5.4144,5.4144,5.4106,5.4106,68899.9762
2006-11-22 12:35:00,14.16,14.2,14.16,14.2,257543.35946780708,5.4144,5.4297,5.4144,5.4297,257543.3595
2006-11-22 12:40:00,14.2,14.27,14.19,14.26,937990.0213827512,5.4297,5.4564,5.4258,5.4526,937990.0214
2006-11-22 12:45:00,14.26,14.26,14.22,14.23,659063.910667617,5.4526,5.4526,5.4373,5.4411,659063.9107
2006-11-22 12:50:00,14.23,14.24,14.23,14.23,155381.32573057734,5.4411,5.445,5.4411,5.4411,155381.3257
2006-11-22 12:55:00,14.23,14.23,14.22,14.23,74126.87099073414,5.4411,5.4411,5.4373,5.4411,74126.871
2006-11-22 13:00:00,14.23,14.23,14.22,14.22,169398.90710382513,5.4411,5.4411,5.4373,5.4373,169398.9071
2006-11-22 13:05:00,14.22,14.23,14.22,14.22,200997.86172487529,5.4373,5.4411,5.4373,5.4373,200997.8617
2006-11-22 13:10:00,14.23,14.23,14.22,14.22,86481.34948918983,5.4411,5.4411,5.4373,5.4373,86481.3495
2006-11-22 13:15:00,14.22,14.22,14.21,14.22,88619.62461392255,5.4373,5.4373,5.4335,5.4373,88619.6246
2006-11-22 13:20:00,14.22,14.22,14.21,14.21,173675.45735329058,5.4373,5.4373,5.4335,5.4335,173675.4574
2006-11-22 13:25:00,14.21,14.22,14.2,14.21,239486.81397006416,5.4335,5.4373,5.4297,5.4335,239486.814
2006-11-22 13:30:00,14.21,14.21,14.2,14.21,91470.65811356615,5.4335,5.4335,5.4297,5.4335,91470.6581
2006-11-22 13:35:00,14.2,14.21,14.2,14.21,87669.28011404134,5.4297,5.4335,5.4297,5.4335,87669.2801
2006-11-22 13:40:00,14.2,14.21,14.18,14.18,183891.6607270136,5.4297,5.4335,5.422,5.422,183891.6607
2006-11-22 13:45:00,14.19,14.21,14.18,14.21,131147.54098360657,5.4258,5.4335,5.422,5.4335,131147.541
2006-11-22 13:50:00,14.21,14.21,14.2,14.21,111903.06486101211,5.4335,5.4335,5.4297,5.4335,111903.0649
2006-11-22 13:55:00,14.21,14.21,14.21,14.21,121881.6821097648,5.4335,5.4335,5.4335,5.4335,121881.6821
2006-11-22 14:00:00,14.21,14.21,14.2,14.21,95272.036113091,5.4335,5.4335,5.4297,5.4335,95272.0361
2006-11-22 14:05:00,14.21,14.21,14.2,14.21,87431.69398907103,5.4335,5.4335,5.4297,5.4335,87431.694
2006-11-22 14:10:00,14.2,14.21,14.2,14.2,101686.86148728916,5.4297,5.4335,5.4297,5.4297,101686.8615
2006-11-22 14:15:00,14.2,14.21,14.2,14.2,98360.65573770492,5.4297,5.4335,5.4297,5.4297,98360.6557
2006-11-22 14:20:00,14.2,14.21,14.18,14.19,166785.45972915183,5.4297,5.4335,5.422,5.4258,166785.4597
2006-11-22 14:25:00,14.19,14.19,14.18,14.19,195533.3808505584,5.4258,5.4258,5.422,5.4258,195533.3809
2006-11-22 14:30:00,14.19,14.21,14.18,14.2,246376.8115942029,5.4258,5.4335,5.422,5.4297,246376.8116
2006-11-22 14:35:00,14.21,14.21,14.18,14.19,279876.45521501545,5.4335,5.4335,5.422,5.4258,279876.4552
2006-11-22 14:40:00,14.2,14.21,14.19,14.21,78878.59349014018,5.4297,5.4335,5.4258,5.4335,78878.5935
2006-11-22 14:45:00,14.21,14.26,14.21,14.24,407460.2043240675,5.4335,5.4526,5.4335,5.445,407460.2043
2006-11-22 14:50:00,14.24,14.24,14.23,14.23,416726.0631979093,5.445,5.445,5.4411,5.4411,416726.0632
2006-11-22 14:55:00,14.23,14.23,14.2,14.2,272748.8714659064,5.4411,5.4411,5.4297,5.4297,272748.8715
2006-11-22 15:00:00,14.2,14.23,14.18,14.21,596341.1736754574,5.4297,5.4411,5.422,5.4335,596341.1737
2006-11-22 15:05:00,14.21,14.25,14.21,14.24,220955.0962223806,5.4335,5.4488,5.4335,5.445,220955.0962
2006-11-22 15:10:00,14.24,14.24,14.22,14.23,153243.05060584462,5.445,5.445,5.4373,5.4411,153243.0506
2006-11-22 15:15:00,14.23,14.23,14.21,14.23,116417.20123544784,5.4411,5.4411,5.4335,5.4411,116417.2012
2006-11-22 15:20:00,14.22,14.24,14.19,14.24,227369.9215965788,5.4373,5.445,5.4258,5.445,227369.9216
2006-11-22 15:25:00,14.24,14.26,14.24,14.25,244951.2948443811,5.445,5.4526,5.445,5.4488,244951.2948
2006-11-22 15:30:00,14.25,14.26,14.24,14.24,206224.7564742219,5.4488,5.4526,5.445,5.445,206224.7565
2006-11-22 15:35:00,14.24,14.24,14.23,14.24,172012.35447849846,5.445,5.445,5.4411,5.445,172012.3545
2006-11-22 15:40:00,14.24,14.25,14.23,14.24,369684.0104537895,5.445,5.4488,5.4411,5.445,369684.0105
2006-11-22 15:45:00,14.24,14.26,14.23,14.25,263483.0125920646,5.445,5.4526,5.4411,5.4488,263483.0126
2006-11-22 15:50:00,14.26,14.26,14.23,14.24,222143.02684723213,5.4526,5.4526,5.4411,5.445,222143.0268
2006-11-22 15:55:00,14.23,14.25,14.23,14.24,465431.2188168211,5.4411,5.4488,5.4411,5.445,465431.2188
2006-11-24 09:30:00,14.05,14.23,14.03,14.22,1773342.8367783322,5.3723,5.4411,5.3647,5.4373,1773342.8368
2006-11-24 09:35:00,14.22,14.28,14.16,14.18,730102.1620337373,5.4373,5.4603,5.4144,5.422,730102.162
2006-11-24 09:40:00,14.18,14.18,14.14,14.16,496079.82893799,5.422,5.422,5.4067,5.4144,496079.8289
2006-11-24 09:45:00,14.16,14.18,14.14,14.17,453789.4986932763,5.4144,5.422,5.4067,5.4182,453789.4987
2006-11-24 09:50:00,14.17,14.21,14.16,14.17,430506.0584461868,5.4182,5.4335,5.4144,5.4182,430506.0584
2006-11-24 09:55:00,14.17,14.18,14.16,14.17,320028.51033499645,5.4182,5.422,5.4144,5.4182,320028.5103
2006-11-24 10:00:00,14.17,14.19,14.16,14.18,450463.2929436921,5.4182,5.4258,5.4144,5.422,450463.2929
2006-11-24 10:05:00,14.18,14.19,14.16,14.17,259444.0484675695,5.422,5.4258,5.4144,5.4182,259444.0485
2006-11-24 10:10:00,14.17,14.17,14.16,14.17,302922.3093371347,5.4182,5.4182,5.4144,5.4182,302922.3093
2006-11-24 10:15:00,14.16,14.17,14.15,14.16,280826.79971489665,5.4144,5.4182,5.4106,5.4144,280826.7997
2006-11-24 10:20:00,14.16,14.17,14.14,14.14,580660.4894274174,5.4144,5.4182,5.4067,5.4067,580660.4894
2006-11-24 10:25:00,14.14,14.17,14.14,14.15,313138.51271085767,5.4067,5.4182,5.4067,5.4106,313138.5127
2006-11-24 10:30:00,14.15,14.19,14.15,14.18,324305.0605844619,5.4106,5.4258,5.4106,5.422,324305.0606
2006-11-24 10:35:00,14.18,14.19,14.18,14.18,207650.2732240437,5.422,5.4258,5.422,5.422,207650.2732
2006-11-24 10:40:00,14.19,14.19,14.16,14.16,452363.98194345454,5.4258,5.4258,5.4144,5.4144,452363.9819
2006-11-24 10:45:00,14.16,14.17,14.14,14.16,194345.4502257068,5.4144,5.4182,5.4067,5.4144,194345.4502
2006-11-24 10:50:00,14.16,14.18,14.16,14.17,286766.4528391542,5.4144,5.422,5.4144,5.4182,286766.4528
2006-11-24 10:55:00,14.17,14.18,14.16,14.18,225231.6464718461,5.4182,5.422,5.4144,5.422,225231.6465
2006-11-24 11:00:00,14.18,14.18,14.16,14.17,157519.60085531004,5.422,5.422,5.4144,5.4182,157519.6009
2006-11-24 11:05:00,14.17,14.17,14.16,14.17,151817.5338560228,5.4182,5.4182,5.4144,5.4182,151817.5339
2006-11-24 11:10:00,14.16,14.19,14.16,14.19,234259.9192207175,5.4144,5.4258,5.4144,5.4258,234259.9192
2006-11-24 11:15:00,14.19,14.19,14.17,14.17,225944.4048467569,5.4258,5.4258,5.4182,5.4182,225944.4048
2006-11-24 11:20:00,14.17,14.17,14.15,14.16,236160.60822047992,5.4182,5.4182,5.4106,5.4144,236160.6082
2006-11-24 11:25:00,14.16,14.17,14.15,14.16,238061.2972202424,5.4144,5.4182,5.4106,5.4144,238061.2972
2006-11-24 11:30:00,14.16,14.17,14.15,14.16,200285.1033499644,5.4144,5.4182,5.4106,5.4144,200285.1033
2006-11-24 11:35:00,14.16,14.16,14.14,14.16,302684.7232121644,5.4144,5.4144,5.4067,5.4144,302684.7232
2006-11-24 11:40:00,14.15,14.16,14.13,14.13,367783.3214540271,5.4106,5.4144,5.4029,5.4029,367783.3215
2006-11-24 11:45:00,14.12,14.13,14.1,14.11,273224.043715847,5.3991,5.4029,5.3914,5.3953,273224.0437
2006-11-24 11:50:00,14.11,14.11,14.1,14.11,280351.6274649561,5.3953,5.3953,5.3914,5.3953,280351.6275
2006-11-24 11:55:00,14.11,14.12,14.1,14.11,230933.7134711333,5.3953,5.3991,5.3914,5.3953,230933.7135
2006-11-24 12:00:00,14.11,14.12,14.1,14.11,152530.29223093373,5.3953,5.3991,5.3914,5.3953,152530.2922
2006-11-24 12:05:00,14.1,14.11,14.1,14.1,206699.9287241625,5.3914,5.3953,5.3914,5.3914,206699.9287
2006-11-24 12:10:00,14.1,14.11,14.1,14.11,228795.43834640057,5.3914,5.3953,5.3914,5.3953,228795.4383
2006-11-24 12:15:00,14.11,14.12,14.1,14.11,156806.84248039915,5.3953,5.3991,5.3914,5.3953,156806.8425
2006-11-24 12:20:00,14.1,14.12,14.1,14.11,311950.5820860062,5.3914,5.3991,5.3914,5.3953,311950.5821
2006-11-24 12:25:00,14.11,14.11,14.09,14.09,329056.7830838679,5.3953,5.3953,5.3876,5.3876,329056.7831
2006-11-24 12:30:00,14.09,14.1,14.09,14.09,209550.96222380613,5.3876,5.3914,5.3876,5.3876,209550.9622
2006-11-24 12:35:00,14.09,14.09,14.05,14.07,486101.2116892374,5.3876,5.3876,5.3723,5.38,486101.2117
2006-11-24 12:40:00,14.07,14.08,14.06,14.08,401758.1373247802,5.38,5.3838,5.3761,5.3838,401758.1373
2006-11-24 12:45:00,14.09,14.1,14.08,14.09,384651.93632691854,5.3876,5.3914,5.3838,5.3876,384651.9363
2006-11-24 12:50:00,14.09,14.09,14.07,14.07,387740.5559515325,5.3876,5.3876,5.38,5.38,387740.556
2006-11-24 12:55:00,14.07,14.08,14.04,14.04,716322.1667854597,5.38,5.3838,5.3685,5.3685,716322.1668
2006-11-27 09:30:00,14.03,14.04,13.83,14.0,1195295.794725588,5.3647,5.3685,5.2882,5.3532,1195295.7947
2006-11-27 09:35:00,14.0,14.02,13.99,14.02,368733.6659539083,5.3532,5.3608,5.3494,5.3608,368733.666
2006-11-27 09:40:00,14.02,14.02,13.99,13.99,355904.015205512,5.3608,5.3608,5.3494,5.3494,355904.0152
2006-11-27 09:45:00,13.99,14.0,13.97,13.98,425754.3359467808,5.3494,5.3532,5.3417,5.3456,425754.3359
2006-11-27 09:50:00,13.98,13.99,13.9,13.91,672843.9059158945,5.3456,5.3494,5.315,5.3188,672843.9059
2006-11-27 09:55:00,13.91,13.91,13.83,13.83,879068.6623901165,5.3188,5.3188,5.2882,5.2882,879068.6624
2006-11-27 10:00:00,13.83,13.89,13.83,13.88,504870.5155618912,5.2882,5.3111,5.2882,5.3073,504870.5156
2006-11-27 10:05:00,13.88,13.91,13.86,13.9,529104.300308862,5.3073,5.3188,5.2997,5.315,529104.3003
2006-11-27 10:10:00,13.9,13.91,13.81,13.81,616535.9942979331,5.315,5.3188,5.2805,5.2805,616535.9943
2006-11-27 10:15:00,13.81,13.87,13.81,13.85,1680921.8341648849,5.2805,5.3035,5.2805,5.2958,1680921.8342
2006-11-27 10:20:00,13.85,13.87,13.84,13.85,225231.6464718461,5.2958,5.3035,5.292,5.2958,225231.6465
2006-11-27 10:25:00,13.85,13.85,13.83,13.83,419339.5105725826,5.2958,5.2958,5.2882,5.2882,419339.5106
2006-11-27 10:30:00,13.83,13.86,13.83,13.85,266809.21834164887,5.2882,5.2997,5.2882,5.2958,266809.2183
2006-11-27 10:35:00,13.85,13.85,13.83,13.83,225469.23259681635,5.2958,5.2958,5.2882,5.2882,225469.2326
2006-11-27 10:40:00,13.83,13.83,13.78,13.79,582086.0061772392,5.2882,5.2882,5.2691,5.2729,582086.0062
2006-11-27 10:45:00,13.79,13.81,13.78,13.78,403421.2401995724,5.2729,5.2805,5.2691,5.2691,403421.2402
2006-11-27 10:50:00,13.79,13.82,13.78,13.81,313613.6849607983,5.2729,5.2844,5.2691,5.2805,313613.685
2006-11-27 10:55:00,13.81,13.86,13.8,13.85,333095.747208363,5.2805,5.2997,5.2767,5.2958,333095.7472
2006-11-27 11:00:00,13.85,13.87,13.78,13.79,773580.4229033025,5.2958,5.3035,5.2691,5.2729,773580.4229
2006-11-27 11:05:00,13.79,13.83,13.79,13.81,345925.3979567593,5.2729,5.2882,5.2729,5.2805,345925.398
2006-11-27 11:10:00,13.81,13.82,13.76,13.78,412687.0990734141,5.2805,5.2844,5.2614,5.2691,412687.0991
2006-11-27 11:15:00,13.78,13.78,13.73,13.73,447612.25944404845,5.2691,5.2691,5.25,5.25,447612.2594
2006-11-27 11:20:00,13.73,13.74,13.72,13.72,418151.5799477311,5.25,5.2538,5.2461,5.2461,418151.5799
2006-11-27 11:25:00,13.72,13.72,13.65,13.67,610833.9272986457,5.2461,5.2461,5.2194,5.227,610833.9273
2006-11-27 11:30:00,13.67,13.71,13.67,13.68,391066.7617011167,5.227,5.2423,5.227,5.2308,391066.7617
2006-11-27 11:35:00,13.68,13.69,13.67,13.68,363981.9434545023,5.2308,5.2347,5.227,5.2308,363981.9435
2006-11-27 11:40:00,13.68,14.11,13.67,13.7,367545.7353290568,5.2308,5.3953,5.227,5.2385,367545.7353
2006-11-27 11:45:00,13.7,13.74,13.7,13.71,395580.8980755524,5.2385,5.2538,5.2385,5.2423,395580.8981
2006-11-27 11:50:00,13.71,13.71,13.66,13.66,412211.9268234736,5.2423,5.2423,5.2232,5.2232,412211.9268
2006-11-27 11:55:00,13.66,13.66,13.64,13.65,388215.728201473,5.2232,5.2232,5.2155,5.2194,388215.7282
2006-11-27 12:00:00,13.64,13.65,13.62,13.63,354478.4984556902,5.2155,5.2194,5.2079,5.2117,354478.4985
2006-11-27 12:05:00,13.63,13.67,13.62,13.65,355666.4290805417,5.2117,5.227,5.2079,5.2194,355666.4291
2006-11-27 12:10:00,13.65,13.68,13.64,13.67,372297.4578284628,5.2194,5.2308,5.2155,5.227,372297.4578
2006-11-27 12:15:00,13.67,13.7,13.67,13.68,347588.50083155144,5.227,5.2385,5.227,5.2308,347588.5008
2006-11-27 12:20:00,13.68,13.68,13.65,13.65,354953.6707056308,5.2308,5.2308,5.2194,5.2194,354953.6707
2006-11-27 12:25:00,13.65,13.69,13.65,13.68,264670.9432169161,5.2194,5.2347,5.2194,5.2308,264670.9432
2006-11-27 12:30:00,13.68,13.68,13.62,13.63,344737.4673319078,5.2308,5.2308,5.2079,5.2117,344737.4673
2006-11-27 12:35:00,13.63,13.64,13.62,13.62,150629.6032311713,5.2117,5.2155,5.2079,5.2079,150629.6032
2006-11-27 12:40:00,13.62,13.63,13.6,13.6,332382.9888334521,5.2079,5.2117,5.2002,5.2002,332382.9888
2006-11-27 12:45:00,13.6,13.62,13.59,13.62,259681.6345925398,5.2002,5.2079,5.1964,5.2079,259681.6346
2006-11-27 12:50:00,13.62,13.63,13.61,13.62,129959.61035875505,5.2079,5.2117,5.2041,5.2079,129959.6104
2006-11-27 12:55:00,13.62,13.62,13.58,13.58,437633.64219529583,5.2079,5.2079,5.1926,5.1926,437633.6422
2006-11-27 13:00:00,13.59,13.59,13.54,13.55,801140.4133998575,5.1964,5.1964,5.1773,5.1811,801140.4134
2006-11-27 13:05:00,13.55,13.57,13.55,13.57,305298.17058683775,5.1811,5.1888,5.1811,5.1888,305298.1706
2006-11-27 13:10:00,13.57,13.57,13.56,13.56,300071.2758374911,5.1888,5.1888,5.185,5.185,300071.2758
2006-11-27 13:15:00,13.56,13.57,13.54,13.55,464718.4604419102,5.185,5.1888,5.1773,5.1811,464718.4604
2006-11-27 13:20:00,13.55,13.55,13.53,13.55,281301.9719648373,5.1811,5.1811,5.1735,5.1811,281301.972
2006-11-27 13:25:00,13.55,13.6,13.54,13.59,468995.0106913757,5.1811,5.2002,5.1773,5.1964,468995.0107
2006-11-27 13:30:00,13.6,13.63,13.59,13.63,216678.5459729152,5.2002,5.2117,5.1964,5.2117,216678.546
2006-11-27 13:35:00,13.62,13.66,13.62,13.63,387978.1420765027,5.2079,5.2232,5.2079,5.2117,387978.1421
2006-11-27 13:40:00,13.63,13.68,13.62,13.68,343549.53670705634,5.2117,5.2308,5.2079,5.2308,343549.5367
2006-11-27 13:45:00,13.68,13.69,13.67,13.68,240199.57234497505,5.2308,5.2347,5.227,5.2308,240199.5723
2006-11-27 13:50:00,13.67,13.68,13.62,13.64,323829.88833452127,5.227,5.2308,5.2079,5.2155,323829.8883
2006-11-27 13:55:00,13.63,13.64,13.62,13.64,121644.09598479448,5.2117,5.2155,5.2079,5.2155,121644.096
2006-11-27 14:00:00,13.63,13.65,13.63,13.64,196958.8976003801,5.2117,5.2194,5.2117,5.2155,196958.8976
2006-11-27 14:05:00,13.63,13.65,13.61,13.62,425279.1636968401,5.2117,5.2194,5.2041,5.2079,425279.1637
2006-11-27 14:10:00,13.62,13.62,13.59,13.61,428367.783321454,5.2079,5.2079,5.1964,5.2041,428367.7833
2006-11-27 14:15:00,13.61,13.61,13.58,13.59,225944.4048467569,5.2041,5.2041,5.1926,5.1964,225944.4048
2006-11-27 14:20:00,13.59,13.59,13.56,13.57,263245.42646709434,5.1964,5.1964,5.185,5.1888,263245.4265
2006-11-27 14:25:00,13.57,13.59,13.57,13.59,242100.26134473743,5.1888,5.1964,5.1888,5.1964,242100.2613
2006-11-27 14:30:00,13.59,13.62,13.59,13.6,404609.17082442384,5.1964,5.2079,5.1964,5.2002,404609.1708
2006-11-27 14:35:00,13.6,13.63,13.59,13.61,231884.0579710145,5.2002,5.2117,5.1964,5.2041,231884.058
2006-11-27 14:40:00,13.61,13.63,13.6,13.62,360418.1515799477,5.2041,5.2117,5.2002,5.2079,360418.1516
2006-11-27 14:45:00,13.62,13.62,13.6,13.6,164884.77072938942,5.2079,5.2079,5.2002,5.2002,164884.7707
2006-11-27 14:50:00,13.6,13.62,13.6,13.61,244000.9503444999,5.2002,5.2079,5.2002,5.2041,244000.9503
2006-11-27 14:55:00,13.61,13.62,13.58,13.6,229745.78284628177,5.2041,5.2079,5.1926,5.2002,229745.7828
2006-11-27 15:00:00,13.6,13.6,13.59,13.59,205274.4119743407,5.2002,5.2002,5.1964,5.1964,205274.412
2006-11-27 15:05:00,13.59,13.59,13.55,13.57,496079.82893799,5.1964,5.1964,5.1811,5.1888,496079.8289
2006-11-27 15:10:00,13.56,13.56,13.53,13.54,517462.5801853172,5.185,5.185,5.1735,5.1773,517462.5802
2006-11-27 15:15:00,13.54,13.55,13.51,13.55,607982.8937990022,5.1773,5.1811,5.1658,5.1811,607982.8938
2006-11-27 15:20:00,13.55,13.56,13.52,13.55,593490.1401758137,5.1811,5.185,5.1697,5.1811,593490.1402
2006-11-27 15:25:00,13.55,13.56,13.53,13.54,363981.9434545023,5.1811,5.185,5.1735,5.1773,363981.9435
2006-11-27 15:30:00,13.53,13.55,13.53,13.54,416488.4770729389,5.1735,5.1811,5.1735,5.1773,416488.4771
2006-11-27 15:35:00,13.54,13.56,13.53,13.56,663815.6331670231,5.1773,5.185,5.1735,5.185,663815.6332
2006-11-27 15:40:00,13.56,13.56,13.53,13.55,569256.355428843,5.185,5.185,5.1735,5.1811,569256.3554
2006-11-27 15:45:00,13.55,13.55,13.52,13.52,554763.6018056546,5.1811,5.1811,5.1697,5.1697,554763.6018
2006-11-27 15:50:00,13.53,13.53,13.5,13.52,715134.2361606082,5.1735,5.1735,5.162,5.1697,715134.2362
2006-11-27 15:55:00,13.52,13.54,13.49,13.5,1414825.3741981469,5.1697,5.1773,5.1582,5.162,1414825.3742
2006-11-28 09:30:00,13.45,13.49,13.38,13.46,1625089.094796864,5.1429,5.1582,5.1161,5.1467,1625089.0948
2006-11-28 09:35:00,13.45,13.54,13.43,13.44,651223.5685435971,5.1429,5.1773,5.1352,5.1391,651223.5685
2006-11-28 09:40:00,13.44,13.46,13.34,13.36,1061534.806367308,5.1391,5.1467,5.1008,5.1085,1061534.8064
2006-11-28 09:45:00,13.36,13.44,13.35,13.43,684960.7982893799,5.1085,5.1391,5.1047,5.1352,684960.7983
2006-11-28 09:50:00,13.43,13.48,13.42,13.43,658826.3245426468,5.1352,5.1544,5.1314,5.1352,658826.3245
2006-11-28 09:55:00,13.43,13.44,13.41,13.41,378949.86932763126,5.1352,5.1391,5.1276,5.1276,378949.8693
2006-11-28 10:00:00,13.42,13.45,13.39,13.45,704918.0327868853,5.1314,5.1429,5.12,5.1429,704918.0328
2006-11-28 10:05:00,13.45,13.46,13.38,13.39,849607.982893799,5.1429,5.1467,5.1161,5.12,849607.9829
2006-11-28 10:10:00,13.39,13.4,13.35,13.38,609645.9966737942,5.12,5.1238,5.1047,5.1161,609645.9967
2006-11-28 10:15:00,13.38,13.38,13.36,13.37,452839.1541933951,5.1161,5.1161,5.1085,5.1123,452839.1542
2006-11-28 10:20:00,13.37,13.43,13.36,13.43,558564.9798051794,5.1123,5.1352,5.1085,5.1352,558564.9798
2006-11-28 10:25:00,13.43,13.43,13.41,13.41,720123.5447849846,5.1352,5.1352,5.1276,5.1276,720123.5448
2006-11-28 10:30:00,13.41,13.43,13.39,13.43,531955.3338085056,5.1276,5.1352,5.12,5.1352,531955.3338
2006-11-28 10:35:00,13.43,13.44,13.42,13.44,647897.3627940129,5.1352,5.1391,5.1314,5.1391,647897.3628
2006-11-28 10:40:00,13.43,13.44,13.41,13.41,511522.9270610596,5.1352,5.1391,5.1276,5.1276,511522.9271
2006-11-28 10:45:00,13.42,13.42,13.41,13.41,542171.5371822285,5.1314,5.1314,5.1276,5.1276,542171.5372
2006-11-28 10:50:00,13.41,13.41,13.4,13.4,311475.4098360656,5.1276,5.1276,5.1238,5.1238,311475.4098
2006-11-28 10:55:00,13.39,13.4,13.36,13.38,537182.2285578522,5.12,5.1238,5.1085,5.1161,537182.2286
2006-11-28 11:00:00,13.38,13.41,13.38,13.39,254217.1537182229,5.1161,5.1276,5.1161,5.12,254217.1537
2006-11-28 11:05:00,13.38,13.4,13.36,13.4,299833.6897125208,5.1161,5.1238,5.1085,5.1238,299833.6897
2006-11-28 11:10:00,13.4,13.41,13.4,13.41,245664.053219292,5.1238,5.1276,5.1238,5.1276,245664.0532
2006-11-28 11:15:00,13.41,13.41,13.41,13.41,352815.3955808981,5.1276,5.1276,5.1276,5.1276,352815.3956
2006-11-28 11:20:00,13.41,13.42,13.41,13.42,232834.4024708957,5.1276,5.1314,5.1276,5.1314,232834.4025
2006-11-28 11:25:00,13.42,13.42,13.41,13.42,346875.7424566405,5.1314,5.1314,5.1276,5.1314,346875.7425
2006-11-28 11:30:00,13.42,13.43,13.41,13.43,312663.3404609171,5.1314,5.1352,5.1276,5.1352,312663.3405
2006-11-28 11:35:00,13.43,13.43,13.42,13.43,243525.7780945593,5.1352,5.1352,5.1314,5.1352,243525.7781
2006-11-28 11:40:00,13.43,13.43,13.41,13.41,379900.21382751246,5.1352,5.1352,5.1276,5.1276,379900.2138
2006-11-28 11:45:00,13.42,13.42,13.41,13.42,189118.5554763602,5.1314,5.1314,5.1276,5.1314,189118.5555
2006-11-28 11:50:00,13.42,13.43,13.41,13.42,146590.6391066762,5.1314,5.1352,5.1276,5.1314,146590.6391
2006-11-28 11:55:00,13.42,13.43,13.41,13.41,322879.54383464006,5.1314,5.1352,5.1276,5.1276,322879.5438
2006-11-28 12:00:00,13.41,13.43,13.41,13.43,568068.4248039915,5.1276,5.1352,5.1276,5.1352,568068.4248
2006-11-28 12:05:00,13.43,13.43,13.42,13.42,243525.7780945593,5.1352,5.1352,5.1314,5.1314,243525.7781
2006-11-28 12:10:00,13.42,13.43,13.42,13.42,108814.4452363982,5.1314,5.1352,5.1314,5.1314,108814.4452
2006-11-28 12:15:00,13.42,13.44,13.42,13.42,437396.0560703255,5.1314,5.1391,5.1314,5.1314,437396.0561
2006-11-28 12:20:00,13.43,13.43,13.42,13.42,179377.5243525778,5.1352,5.1352,5.1314,5.1314,179377.5244
2006-11-28 12:25:00,13.42,13.43,13.41,13.41,289142.3140888572,5.1314,5.1352,5.1276,5.1276,289142.3141
2006-11-28 12:30:00,13.42,13.42,13.4,13.41,530292.2309337135,5.1314,5.1314,5.1238,5.1276,530292.2309
2006-11-28 12:35:00,13.41,13.42,13.38,13.41,293181.2782133524,5.1276,5.1314,5.1161,5.1276,293181.2782
2006-11-28 12:40:00,13.41,13.41,13.4,13.4,160845.8066048943,5.1276,5.1276,5.1238,5.1238,160845.8066
2006-11-28 12:45:00,13.4,13.42,13.39,13.42,194583.0363506772,5.1238,5.1314,5.12,5.1314,194583.0364
2006-11-28 12:50:00,13.42,13.43,13.42,13.42,151342.3616060822,5.1314,5.1352,5.1314,5.1314,151342.3616
2006-11-28 12:55:00,13.43,13.43,13.41,13.43,146828.22523164647,5.1352,5.1352,5.1276,5.1352,146828.2252
2006-11-28 13:00:00,13.43,13.45,13.42,13.45,209550.96222380613,5.1352,5.1429,5.1314,5.1429,209550.9622
2006-11-28 13:05:00,13.45,13.46,13.42,13.43,429793.3000712759,5.1429,5.1467,5.1314,5.1352,429793.3001
2006-11-28 13:10:00,13.43,13.44,13.42,13.43,210976.478973628,5.1352,5.1391,5.1314,5.1352,210976.479
2006-11-28 13:15:00,13.43,13.44,13.42,13.42,188880.96935138988,5.1352,5.1391,5.1314,5.1314,188880.9694
2006-11-28 13:20:00,13.42,13.43,13.41,13.41,171299.59610358757,5.1314,5.1352,5.1276,5.1276,171299.5961
2006-11-28 13:25:00,13.41,13.43,13.41,13.42,161083.39272986457,5.1276,5.1352,5.1276,5.1314,161083.3927
2006-11-28 13:30:00,13.42,13.43,13.41,13.41,148016.155856498,5.1314,5.1352,5.1276,5.1276,148016.1559
2006-11-28 13:35:00,13.42,13.42,13.41,13.42,117129.95961035875,5.1314,5.1314,5.1276,5.1314,117129.9596
2006-11-28 13:40:00,13.42,13.44,13.42,13.44,170586.83772867665,5.1314,5.1391,5.1314,5.1391,170586.8377
2006-11-28 13:45:00,13.43,13.45,13.41,13.42,263483.0125920646,5.1352,5.1429,5.1276,5.1314,263483.0126
2006-11-28 13:50:00,13.42,13.44,13.42,13.43,144689.95010691375,5.1314,5.1391,5.1314,5.1352,144689.9501
2006-11-28 13:55:00,13.43,13.43,13.41,13.42,147065.8113566168,5.1352,5.1352,5.1276,5.1314,147065.8114
2006-11-28 14:00:00,13.43,13.44,13.42,13.43,182228.55785222145,5.1352,5.1391,5.1314,5.1352,182228.5579
2006-11-28 14:05:00,13.43,13.45,13.43,13.43,252316.46471846043,5.1352,5.1429,5.1352,5.1352,252316.4647
2006-11-28 14:10:00,13.44,13.44,13.43,13.44,257543.35946780708,5.1391,5.1391,5.1352,5.1391,257543.3595
2006-11-28 14:15:00,13.44,13.44,13.43,13.43,361368.49607982894,5.1391,5.1391,5.1352,5.1352,361368.4961
2006-11-28 14:20:00,13.43,13.45,13.43,13.44,317415.0629603231,5.1352,5.1429,5.1352,5.1391,317415.063
2006-11-28 14:25:00,13.44,13.45,13.43,13.44,390591.58945117606,5.1391,5.1429,5.1352,5.1391,390591.5895
2006-11-28 14:30:00,13.44,13.44,13.44,13.44,242100.26134473743,5.1391,5.1391,5.1391,5.1391,242100.2613
2006-11-28 14:35:00,13.44,13.45,13.42,13.43,495367.0705630792,5.1391,5.1429,5.1314,5.1352,495367.0706
2006-11-28 14:40:00,13.43,13.43,13.42,13.42,255880.256593015,5.1352,5.1352,5.1314,5.1314,255880.2566
2006-11-28 14:45:00,13.42,13.43,13.42,13.42,206699.9287241625,5.1314,5.1352,5.1314,5.1314,206699.9287
2006-11-28 14:50:00,13.42,13.43,13.42,13.42,170349.25160370636,5.1314,5.1352,5.1314,5.1314,170349.2516
2006-11-28 14:55:00,13.43,13.44,13.42,13.44,310287.47921121406,5.1352,5.1391,5.1314,5.1391,310287.4792
2006-11-28 15:00:00,13.44,13.44,13.44,13.44,217866.47659776668,5.1391,5.1391,5.1391,5.1391,217866.4766
2006-11-28 15:05:00,13.44,13.44,13.43,13.44,395580.8980755524,5.1391,5.1391,5.1352,5.1391,395580.8981
2006-11-28 15:10:00,13.44,13.45,13.43,13.44,621762.8890472796,5.1391,5.1429,5.1352,5.1391,621762.889
2006-11-28 15:15:00,13.44,13.48,13.44,13.47,770729.3894036588,5.1391,5.1544,5.1391,5.1505,770729.3894
2006-11-28 15:20:00,13.47,13.49,13.47,13.48,321216.44095984794,5.1505,5.1582,5.1505,5.1544,321216.441
2006-11-28 15:25:00,13.48,13.49,13.48,13.49,399857.4483250178,5.1544,5.1582,5.1544,5.1582,399857.4483
2006-11-28 15:30:00,13.49,13.5,13.48,13.5,683060.1092896175,5.1582,5.162,5.1544,5.162,683060.1093
2006-11-28 15:35:00,13.5,13.5,13.49,13.49,417913.9938227608,5.162,5.162,5.1582,5.1582,417913.9938
2006-11-28 15:40:00,13.49,13.5,13.48,13.48,560465.6688049418,5.1582,5.162,5.1544,5.1544,560465.6688
2006-11-28 15:45:00,13.49,13.49,13.46,13.46,777381.8009028273,5.1582,5.1582,5.1467,5.1467,777381.8009
2006-11-28 15:50:00,13.46,13.49,13.45,13.49,817771.4421477786,5.1467,5.1582,5.1429,5.1582,817771.4421
2006-11-28 15:55:00,13.48,13.49,13.44,13.48,1401520.55119981,5.1544,5.1582,5.1391,5.1544,1401520.5512
2006-11-29 09:30:00,13.64,13.65,13.49,13.6,1280114.0413399858,5.2155,5.2194,5.1582,5.2002,1280114.0413
2006-11-29 09:35:00,13.6,13.62,13.57,13.61,501306.7236873367,5.2002,5.2079,5.1888,5.2041,501306.7237
2006-11-29 09:40:00,13.61,13.62,13.6,13.62,459253.97956759325,5.2041,5.2079,5.2002,5.2079,459253.9796
2006-11-29 09:45:00,13.62,13.64,13.6,13.62,253741.98146828223,5.2079,5.2155,5.2002,5.2079,253741.9815
2006-11-29 09:50:00,13.62,13.65,13.6,13.61,810406.2722736993,5.2079,5.2194,5.2002,5.2041,810406.2723
2006-11-29 09:55:00,13.61,13.63,13.61,13.62,326680.9218341649,5.2041,5.2117,5.2041,5.2079,326680.9218
2006-11-29 10:00:00,13.61,13.62,13.58,13.59,502732.2404371585,5.2041,5.2079,5.1926,5.1964,502732.2404
2006-11-29 10:05:00,13.59,13.62,13.57,13.61,687811.8317890236,5.1964,5.2079,5.1888,5.2041,687811.8318
2006-11-29 10:10:00,13.6,13.61,13.56,13.57,291755.76146353054,5.2002,5.2041,5.185,5.1888,291755.7615
2006-11-29 10:15:00,13.57,13.57,13.55,13.57,343549.53670705634,5.1888,5.1888,5.1811,5.1888,343549.5367
2006-11-29 10:20:00,13.56,13.57,13.52,13.53,336897.12520788785,5.185,5.1888,5.1697,5.1735,336897.1252
2006-11-29 10:25:00,13.53,13.55,13.53,13.55,446899.5010691376,5.1735,5.1811,5.1735,5.1811,446899.5011
2006-11-29 10:30:00,13.55,13.57,13.54,13.57,220242.33784746967,5.1811,5.1888,5.1773,5.1888,220242.3378
2006-11-29 10:35:00,13.56,13.57,13.53,13.54,339272.9864575909,5.185,5.1888,5.1735,5.1773,339272.9865
2006-11-29 10:40:00,13.54,13.55,13.54,13.54,200285.1033499644,5.1773,5.1811,5.1773,5.1773,200285.1033
2006-11-29 10:45:00,13.54,13.57,13.54,13.54,410073.6516987408,5.1773,5.1888,5.1773,5.1773,410073.6517
2006-11-29 10:50:00,13.54,13.54,13.5,13.5,269660.2518412925,5.1773,5.1773,5.162,5.162,269660.2518
2006-11-29 10:55:00,13.5,13.52,13.5,13.52,250178.18959372773,5.162,5.1697,5.162,5.1697,250178.1896
2006-11-29 11:00:00,13.52,13.56,13.52,13.56,442147.7785697315,5.1697,5.185,5.1697,5.185,442147.7786
2006-11-29 11:05:00,13.57,13.58,13.55,13.57,270610.5963411737,5.1888,5.1926,5.1811,5.1888,270610.5963
2006-11-29 11:10:00,13.57,13.57,13.56,13.57,151342.3616060822,5.1888,5.1888,5.185,5.1888,151342.3616
2006-11-29 11:15:00,13.57,13.59,13.54,13.57,293656.45046329295,5.1888,5.1964,5.1773,5.1888,293656.4505
2006-11-29 11:20:00,13.57,13.58,13.56,13.56,358279.87645521504,5.1888,5.1926,5.185,5.185,358279.8765
2006-11-29 11:25:00,13.57,13.57,13.55,13.55,143502.01948206226,5.1888,5.1888,5.1811,5.1811,143502.0195
2006-11-29 11:30:00,13.55,13.55,13.52,13.54,200997.86172487529,5.1811,5.1811,5.1697,5.1773,200997.8617
2006-11-29 11:35:00,13.54,13.55,13.51,13.52,257305.7733428368,5.1773,5.1811,5.1658,5.1697,257305.7733
2006-11-29 11:40:00,13.52,13.53,13.51,13.52,179852.6966025184,5.1697,5.1735,5.1658,5.1697,179852.6966
2006-11-29 11:45:00,13.53,13.53,13.51,13.52,170586.83772867665,5.1735,5.1735,5.1658,5.1697,170586.8377
2006-11-29 11:50:00,13.52,13.53,13.51,13.53,206462.3425991922,5.1697,5.1735,5.1658,5.1735,206462.3426
2006-11-29 11:55:00,13.53,13.55,13.53,13.54,195295.79472558803,5.1735,5.1811,5.1735,5.1773,195295.7947
2006-11-29 12:00:00,13.54,13.57,13.54,13.57,220004.7517224994,5.1773,5.1888,5.1773,5.1888,220004.7517
2006-11-29 12:05:00,13.56,13.57,13.55,13.56,165597.5291043003,5.185,5.1888,5.1811,5.185,165597.5291
2006-11-29 12:10:00,13.55,13.55,13.54,13.54,111190.3064861012,5.1811,5.1811,5.1773,5.1773,111190.3065
2006-11-29 12:15:00,13.54,13.55,13.53,13.54,119030.64861012118,5.1773,5.1811,5.1735,5.1773,119030.6486
2006-11-29 12:20:00,13.54,13.54,13.51,13.51,228320.26609646,5.1773,5.1773,5.1658,5.1658,228320.2661
2006-11-29 12:25:00,13.52,13.52,13.48,13.48,219767.16559752912,5.1697,5.1697,5.1544,5.1544,219767.1656
2006-11-29 12:30:00,13.48,13.49,13.48,13.48,172249.94060346877,5.1544,5.1582,5.1544,5.1544,172249.9406
2006-11-29 12:35:00,13.48,13.49,13.47,13.49,133523.40223330958,5.1544,5.1582,5.1505,5.1582,133523.4022
2006-11-29 12:40:00,13.48,13.5,13.48,13.49,210976.478973628,5.1544,5.162,5.1544,5.1582,210976.479
2006-11-29 12:45:00,13.49,13.49,13.48,13.48,109764.7897362794,5.1582,5.1582,5.1544,5.1544,109764.7897
2006-11-29 12:50:00,13.48,13.49,13.47,13.47,229270.6105963412,5.1544,5.1582,5.1505,5.1505,229270.6106
2006-11-29 12:55:00,13.47,13.47,13.44,13.44,371109.5272036113,5.1505,5.1505,5.1391,5.1391,371109.5272
2006-11-29 13:00:00,13.44,13.44,13.41,13.42,300784.034212402,5.1391,5.1391,5.1276,5.1314,300784.0342
2006-11-29 13:05:00,13.42,13.43,13.41,13.41,265858.87384176766,5.1314,5.1352,5.1276,5.1276,265858.8738
2006-11-29 13:10:00,13.41,13.41,13.39,13.4,431693.9890710383,5.1276,5.1276,5.12,5.1238,431693.9891
2006-11-29 13:15:00,13.39,13.42,13.39,13.42,149916.8448562604,5.12,5.1314,5.12,5.1314,149916.8449
2006-11-29 13:20:00,13.42,13.42,13.39,13.39,169161.32097885484,5.1314,5.1314,5.12,5.12,169161.321
2006-11-29 13:25:00,13.39,13.4,13.37,13.38,354240.9123307199,5.12,5.1238,5.1123,5.1161,354240.9123
2006-11-29 13:30:00,13.38,13.38,13.33,13.33,444048.467569494,5.1161,5.1161,5.097,5.097,444048.4676
2006-11-29 13:35:00,13.33,13.36,13.32,13.36,366357.8047042053,5.097,5.1085,5.0932,5.1085,366357.8047
2006-11-29 13:40:00,13.35,13.4,13.35,13.38,433357.0919458304,5.1047,5.1238,5.1047,5.1161,433357.0919
2006-11-29 13:45:00,13.38,13.41,13.37,13.39,257780.9455927774,5.1161,5.1276,5.1123,5.12,257780.9456
2006-11-29 13:50:00,13.39,13.39,13.34,13.36,227607.50772154907,5.12,5.12,5.1008,5.1085,227607.5077
2006-11-29 13:55:00,13.36,13.41,13.36,13.4,119980.99311000238,5.1085,5.1276,5.1085,5.1238,119980.9931
2006-11-29 14:00:00,13.39,13.42,13.39,13.41,255405.0843430744,5.12,5.1314,5.12,5.1276,255405.0843
2006-11-29 14:05:00,13.41,13.43,13.41,13.41,186980.28035162747,5.1276,5.1352,5.1276,5.1276,186980.2804
2006-11-29 14:10:00,13.41,13.42,13.41,13.42,125207.88785934902,5.1276,5.1314,5.1276,5.1314,125207.8879
2006-11-29 14:15:00,13.42,13.44,13.42,13.44,334283.6778332146,5.1314,5.1391,5.1314,5.1391,334283.6778
2006-11-29 14:20:00,13.44,13.48,13.43,13.47,325730.5773342837,5.1391,5.1544,5.1352,5.1505,325730.5773
2006-11-29 14:25:00,13.46,13.51,13.46,13.47,364932.2879543835,5.1467,5.1658,5.1467,5.1505,364932.288
2006-11-29 14:30:00,13.47,13.47,13.45,13.46,153243.05060584462,5.1505,5.1505,5.1429,5.1467,153243.0506
2006-11-29 14:35:00,13.46,13.54,13.46,13.52,417913.9938227608,5.1467,5.1773,5.1467,5.1697,417913.9938
2006-11-29 14:40:00,13.52,13.52,13.5,13.5,146590.6391066762,5.1697,5.1697,5.162,5.162,146590.6391
2006-11-29 14:45:00,13.5,13.52,13.5,13.51,117129.95961035875,5.162,5.1697,5.162,5.1658,117129.9596
2006-11-29 14:50:00,13.52,13.59,13.51,13.57,584699.4535519126,5.1697,5.1964,5.1658,5.1888,584699.4536
2006-11-29 14:55:00,13.57,13.59,13.54,13.56,364457.1157044429,5.1888,5.1964,5.1773,5.185,364457.1157
2006-11-29 15:00:00,13.56,13.56,13.54,13.54,188168.21097647896,5.185,5.185,5.1773,5.1773,188168.211
2006-11-29 15:05:00,13.54,13.54,13.54,13.54,143026.84723212165,5.1773,5.1773,5.1773,5.1773,143026.8472
2006-11-29 15:10:00,13.54,13.61,13.54,13.6,445473.98431931576,5.1773,5.2041,5.1773,5.2002,445473.9843
2006-11-29 15:15:00,13.6,13.6,13.57,13.58,400332.6205749585,5.2002,5.2002,5.1888,5.1926,400332.6206
2006-11-29 15:20:00,13.58,13.58,13.56,13.57,556426.7046804467,5.1926,5.1926,5.185,5.1888,556426.7047
2006-11-29 15:25:00,13.58,13.58,13.55,13.56,283202.6609645997,5.1926,5.1926,5.1811,5.185,283202.661
2006-11-29 15:30:00,13.56,13.59,13.56,13.59,413399.857448325,5.185,5.1964,5.185,5.1964,413399.8574
2006-11-29 15:35:00,13.59,13.61,13.58,13.6,236873.36659539083,5.1964,5.2041,5.1926,5.2002,236873.3666
2006-11-29 15:40:00,13.61,13.61,13.59,13.6,295794.72558802564,5.2041,5.2041,5.1964,5.2002,295794.7256
2006-11-29 15:45:00,13.59,13.6,13.57,13.6,365169.87407935376,5.1964,5.2002,5.1888,5.2002,365169.8741
2006-11-29 15:50:00,13.6,13.6,13.57,13.58,548586.3625564267,5.2002,5.2002,5.1888,5.1926,548586.3626
2006-11-29 15:55:00,13.57,13.6,13.57,13.6,695414.5877880732,5.1888,5.2002,5.1888,5.2002,695414.5878
2006-11-30 09:30:00,13.52,13.7,13.47,13.68,1165835.115229271,5.1697,5.2385,5.1505,5.2308,1165835.1152
2006-11-30 09:35:00,13.68,13.7,13.61,13.61,470182.9413162272,5.2308,5.2385,5.2041,5.2041,470182.9413
2006-11-30 09:40:00,13.61,13.61,13.58,13.6,291280.5892135899,5.2041,5.2041,5.1926,5.2002,291280.5892
2006-11-30 09:45:00,13.6,13.65,13.59,13.6,417676.4076977905,5.2002,5.2194,5.1964,5.2002,417676.4077
2006-11-30 09:50:00,13.6,13.63,13.59,13.62,236635.7804704205,5.2002,5.2117,5.1964,5.2079,236635.7805
2006-11-30 09:55:00,13.62,13.66,13.6,13.62,374673.31907816586,5.2079,5.2232,5.2002,5.2079,374673.3191
2006-11-30 10:00:00,13.62,13.62,13.51,13.51,654549.7742931813,5.2079,5.2079,5.1658,5.1658,654549.7743
2006-11-30 10:05:00,13.51,13.58,13.51,13.54,278926.11071513424,5.1658,5.1926,5.1658,5.1773,278926.1107
2006-11-30 10:10:00,13.53,13.58,13.53,13.54,474934.6638156332,5.1735,5.1926,5.1735,5.1773,474934.6638
2006-11-30 10:15:00,13.54,13.58,13.53,13.54,413399.857448325,5.1773,5.1926,5.1735,5.1773,413399.8574
2006-11-30 10:20:00,13.53,13.57,13.52,13.54,318840.57971014496,5.1735,5.1888,5.1697,5.1773,318840.5797
2006-11-30 10:25:00,13.54,13.56,13.52,13.54,146353.05298170587,5.1773,5.185,5.1697,5.1773,146353.053
2006-11-30 10:30:00,13.54,13.56,13.53,13.53,264670.9432169161,5.1773,5.185,5.1735,5.1735,264670.9432
2006-11-30 10:35:00,13.53,13.55,13.53,13.54,150154.4309812307,5.1735,5.1811,5.1735,5.1773,150154.431
2006-11-30 10:40:00,13.54,13.56,13.54,13.56,135424.091233072,5.1773,5.185,5.1773,5.185,135424.0912
2006-11-30 10:45:00,13.56,13.56,13.54,13.55,144214.77785697317,5.185,5.185,5.1773,5.1811,144214.7779
2006-11-30 10:50:00,13.55,13.63,13.55,13.62,336897.12520788785,5.1811,5.2117,5.1811,5.2079,336897.1252
2006-11-30 10:55:00,13.62,13.66,13.58,13.6,369446.4243288192,5.2079,5.2232,5.1926,5.2002,369446.4243
2006-11-30 11:00:00,13.6,13.71,13.6,13.67,1071275.8374910906,5.2002,5.2423,5.2002,5.227,1071275.8375
2006-11-30 11:05:00,13.67,13.78,13.66,13.72,902114.5165122356,5.227,5.2691,5.2232,5.2461,902114.5165
2006-11-30 11:10:00,13.72,13.81,13.68,13.7,634117.3675457353,5.2461,5.2805,5.2308,5.2385,634117.3675
2006-11-30 11:15:00,13.7,13.71,13.63,13.65,352815.3955808981,5.2385,5.2423,5.2117,5.2194,352815.3956
2006-11-30 11:20:00,13.65,13.65,13.6,13.64,478973.6279401283,5.2194,5.2194,5.2002,5.2155,478973.6279
2006-11-30 11:25:00,13.64,13.7,13.56,13.7,334283.6778332146,5.2155,5.2385,5.185,5.2385,334283.6778
2006-11-30 11:30:00,13.69,13.7,13.67,13.69,348776.43145640293,5.2347,5.2385,5.227,5.2347,348776.4315
2006-11-30 11:35:00,13.68,13.69,13.66,13.67,301259.2064623426,5.2308,5.2347,5.2232,5.227,301259.2065
2006-11-30 11:40:00,13.67,13.67,13.63,13.64,302209.5509622238,5.227,5.227,5.2117,5.2155,302209.551
2006-11-30 11:45:00,13.64,13.64,13.59,13.6,244238.5364694702,5.2155,5.2155,5.1964,5.2002,244238.5365
2006-11-30 11:50:00,13.6,13.61,13.57,13.6,269422.6657163222,5.2002,5.2041,5.1888,5.2002,269422.6657
2006-11-30 11:55:00,13.6,13.62,13.58,13.6,157994.77310525067,5.2002,5.2079,5.1926,5.2002,157994.7731
2006-11-30 12:00:00,13.6,13.63,13.6,13.63,226657.16322166787,5.2002,5.2117,5.2002,5.2117,226657.1632
2006-11-30 12:05:00,13.63,13.63,13.6,13.6,158469.94535519127,5.2117,5.2117,5.2002,5.2002,158469.9454
2006-11-30 12:10:00,13.6,13.62,13.6,13.61,185079.59135186503,5.2002,5.2079,5.2002,5.2041,185079.5914
2006-11-30 12:15:00,13.6,13.61,13.59,13.6,229983.3689712521,5.2002,5.2041,5.1964,5.2002,229983.369
2006-11-30 12:20:00,13.6,13.65,13.6,13.65,212877.1679733904,5.2002,5.2194,5.2002,5.2194,212877.168
2006-11-30 12:25:00,13.65,13.65,13.62,13.63,118080.30411023996,5.2194,5.2194,5.2079,5.2117,118080.3041
2006-11-30 12:30:00,13.63,13.65,13.63,13.65,126395.81848420051,5.2117,5.2194,5.2117,5.2194,126395.8185
2006-11-30 12:35:00,13.65,13.65,13.62,13.62,174863.38797814207,5.2194,5.2194,5.2079,5.2079,174863.388
2006-11-30 12:40:00,13.62,13.63,13.61,13.62,125445.47398431932,5.2079,5.2117,5.2041,5.2079,125445.474
2006-11-30 12:45:00,13.62,13.64,13.62,13.62,93133.76098835828,5.2079,5.2155,5.2079,5.2079,93133.761
2006-11-30 12:50:00,13.62,13.68,13.62,13.65,365169.87407935376,5.2079,5.2308,5.2079,5.2194,365169.8741
2006-11-30 12:55:00,13.65,13.68,13.65,13.66,359942.9793300072,5.2194,5.2308,5.2194,5.2232,359942.9793
2006-11-30 13:00:00,13.66,13.67,13.66,13.66,67474.45949156569,5.2232,5.227,5.2232,5.2232,67474.4595
2006-11-30 13:05:00,13.66,13.66,13.65,13.66,101686.86148728916,5.2232,5.2232,5.2194,5.2232,101686.8615
2006-11-30 13:10:00,13.66,13.69,13.66,13.68,181753.3856022808,5.2232,5.2347,5.2232,5.2308,181753.3856
2006-11-30 13:15:00,13.69,13.72,13.68,13.71,387502.96982656216,5.2347,5.2461,5.2308,5.2423,387502.9698
2006-11-30 13:20:00,13.71,13.74,13.71,13.71,209313.37609883584,5.2423,5.2538,5.2423,5.2423,209313.3761
2006-11-30 13:25:00,13.71,13.78,13.7,13.78,497980.5179377524,5.2423,5.2691,5.2385,5.2691,497980.5179
2006-11-30 13:30:00,13.78,13.79,13.75,13.77,455690.1876930387,5.2691,5.2729,5.2576,5.2653,455690.1877
2006-11-30 13:35:00,13.77,13.78,13.74,13.74,322404.3715846995,5.2653,5.2691,5.2538,5.2538,322404.3716
2006-11-30 13:40:00,13.74,13.75,13.7,13.7,335471.60845806607,5.2538,5.2576,5.2385,5.2385,335471.6085
2006-11-30 13:45:00,13.7,13.73,13.69,13.71,303397.48158707534,5.2385,5.25,5.2347,5.2423,303397.4816
2006-11-30 13:50:00,13.71,13.71,13.68,13.68,223568.543597054,5.2423,5.2423,5.2308,5.2308,223568.5436
2006-11-30 13:55:00,13.68,13.68,13.6,13.61,637443.5732953196,5.2308,5.2308,5.2002,5.2041,637443.5733
2006-11-30 14:00:00,13.6,13.65,13.6,13.65,445236.3981943455,5.2002,5.2194,5.2002,5.2194,445236.3982
2006-11-30 14:05:00,13.65,13.68,13.64,13.67,252791.63696840103,5.2194,5.2308,5.2155,5.227,252791.637
2006-11-30 14:10:00,13.67,13.68,13.65,13.65,233071.988595866,5.227,5.2308,5.2194,5.2194,233071.9886
2006-11-30 14:15:00,13.65,13.67,13.64,13.67,278213.3523402233,5.2194,5.227,5.2155,5.227,278213.3523
2006-11-30 14:20:00,13.67,13.68,13.65,13.67,132097.88548348777,5.227,5.2308,5.2194,5.227,132097.8855
2006-11-30 14:25:00,13.67,13.69,13.67,13.68,173200.28510334998,5.227,5.2347,5.227,5.2308,173200.2851
2006-11-30 14:30:00,13.68,13.69,13.66,13.68,230696.12734616292,5.2308,5.2347,5.2232,5.2308,230696.1273
2006-11-30 14:35:00,13.68,13.72,13.68,13.7,340460.9170824424,5.2308,5.2461,5.2308,5.2385,340460.9171
2006-11-30 14:40:00,13.7,13.72,13.69,13.71,368258.4937039677,5.2385,5.2461,5.2347,5.2423,368258.4937
2006-11-30 14:45:00,13.7,13.73,13.68,13.69,321216.44095984794,5.2385,5.25,5.2308,5.2347,321216.441
2006-11-30 14:50:00,13.69,13.71,13.68,13.71,328819.19695889764,5.2347,5.2423,5.2308,5.2423,328819.197
2006-11-30 14:55:00,13.71,13.71,13.7,13.7,187930.62485150868,5.2423,5.2423,5.2385,5.2385,187930.6249
2006-11-30 15:00:00,13.7,13.7,13.66,13.66,235210.2637205987,5.2385,5.2385,5.2232,5.2232,235210.2637
2006-11-30 15:05:00,13.67,13.7,13.66,13.69,304822.9983368971,5.227,5.2385,5.2232,5.2347,304822.9983
2006-11-30 15:10:00,13.69,13.7,13.68,13.69,585174.6258018531,5.2347,5.2385,5.2308,5.2347,585174.6258
2006-11-30 15:15:00,13.69,13.7,13.68,13.68,152767.87835590402,5.2347,5.2385,5.2308,5.2308,152767.8784
2006-11-30 15:20:00,13.69,13.69,13.67,13.68,453551.912568306,5.2347,5.2347,5.227,5.2308,453551.9126
2006-11-30 15:25:00,13.67,13.71,13.66,13.7,465668.8049417914,5.227,5.2423,5.2232,5.2385,465668.8049
2006-11-30 15:30:00,13.7,13.7,13.69,13.7,305535.75671180803,5.2385,5.2385,5.2347,5.2385,305535.7567
2006-11-30 15:35:00,13.7,13.72,13.69,13.7,485150.8671893561,5.2385,5.2461,5.2347,5.2385,485150.8672
2006-11-30 15:40:00,13.7,13.7,13.66,13.66,406509.8598241863,5.2385,5.2385,5.2232,5.2232,406509.8598
2006-11-30 15:45:00,13.65,13.67,13.63,13.65,721073.8892848658,5.2194,5.227,5.2117,5.2194,721073.8893
2006-11-30 15:50:00,13.65,13.66,13.64,13.65,366595.3908291756,5.2194,5.2232,5.2155,5.2194,366595.3908
2006-11-30 15:55:00,13.65,13.67,13.6,13.6,1109764.7897362795,5.2194,5.227,5.2002,5.2002,1109764.7897
2006-12-01 09:30:00,13.58,13.81,13.55,13.57,564979.8051793776,5.1926,5.2805,5.1811,5.1888,564979.8052
2006-12-01 09:35:00,13.57,13.61,13.57,13.6,223806.12972202423,5.1888,5.2041,5.1888,5.2002,223806.1297
2006-12-01 09:40:00,13.59,13.6,13.54,13.54,597291.5181753386,5.1964,5.2002,5.1773,5.1773,597291.5182
2006-12-01 09:45:00,13.54,13.55,13.51,13.52,404609.17082442384,5.1773,5.1811,5.1658,5.1697,404609.1708
2006-12-01 09:50:00,13.51,13.52,13.41,13.42,768115.9420289855,5.1658,5.1697,5.1276,5.1314,768115.942
2006-12-01 09:55:00,13.42,13.46,13.41,13.44,625801.8531717748,5.1314,5.1467,5.1276,5.1391,625801.8532
2006-12-01 10:00:00,13.44,13.44,13.33,13.36,1426467.0943216917,5.1391,5.1391,5.097,5.1085,1426467.0943
2006-12-01 10:05:00,13.36,13.36,13.27,13.27,832501.7818959373,5.1085,5.1085,5.0741,5.0741,832501.7819
2006-12-01 10:10:00,13.27,13.4,13.27,13.36,922546.9232596816,5.0741,5.1238,5.0741,5.1085,922546.9233
2006-12-01 10:15:00,13.36,13.37,13.28,13.36,702304.585412212,5.1085,5.1123,5.0779,5.1085,702304.5854
2006-12-01 10:20:00,13.36,13.37,13.28,13.3,820384.8895224519,5.1085,5.1123,5.0779,5.0855,820384.8895
2006-12-01 10:25:00,13.31,13.32,13.28,13.3,360180.56545497745,5.0894,5.0932,5.0779,5.0855,360180.5655
2006-12-01 10:30:00,13.3,13.3,13.25,13.27,585174.6258018531,5.0855,5.0855,5.0664,5.0741,585174.6258
2006-12-01 10:35:00,13.27,13.27,13.22,13.25,736041.8151579947,5.0741,5.0741,5.0549,5.0664,736041.8152
2006-12-01 10:40:00,13.25,13.28,13.24,13.28,247802.32834402472,5.0664,5.0779,5.0626,5.0779,247802.3283
2006-12-01 10:45:00,13.28,13.3,13.26,13.27,424803.9914468995,5.0779,5.0855,5.0702,5.0741,424803.9914
2006-12-01 10:50:00,13.26,13.29,13.24,13.29,311950.5820860062,5.0702,5.0817,5.0626,5.0817,311950.5821
2006-12-01 10:55:00,13.29,13.29,13.27,13.27,247564.7422190544,5.0817,5.0817,5.0741,5.0741,247564.7422
2006-12-01 11:00:00,13.27,13.33,13.27,13.32,562841.5300546448,5.0741,5.097,5.0741,5.0932,562841.5301
2006-12-01 11:05:00,13.32,13.33,13.29,13.29,627464.956046567,5.0932,5.097,5.0817,5.0817,627464.956
2006-12-01 11:10:00,13.29,13.3,13.27,13.28,454502.2570681872,5.0817,5.0855,5.0741,5.0779,454502.2571
2006-12-01 11:15:00,13.28,13.28,13.26,13.27,497742.9318127821,5.0779,5.0779,5.0702,5.0741,497742.9318
2006-12-01 11:20:00,13.27,13.28,13.24,13.26,582798.7645521502,5.0741,5.0779,5.0626,5.0702,582798.7646
2006-12-01 11:25:00,13.26,13.32,13.26,13.28,577809.4559277738,5.0702,5.0932,5.0702,5.0779,577809.4559
2006-12-01 11:30:00,13.28,13.29,13.26,13.28,261819.90971727253,5.0779,5.0817,5.0702,5.0779,261819.9097
2006-12-01 11:35:00,13.28,13.33,13.28,13.31,483250.1781895937,5.0779,5.097,5.0779,5.0894,483250.1782
2006-12-01 11:40:00,13.32,13.34,13.31,13.34,298170.5868377287,5.0932,5.1008,5.0894,5.1008,298170.5868
2006-12-01 11:45:00,13.33,13.34,13.3,13.31,193157.5196008553,5.097,5.1008,5.0855,5.0894,193157.5196
2006-12-01 11:50:00,13.31,13.34,13.3,13.33,243525.7780945593,5.0894,5.1008,5.0855,5.097,243525.7781
2006-12-01 11:55:00,13.33,13.38,13.33,13.37,463768.115942029,5.097,5.1161,5.097,5.1123,463768.1159
2006-12-01 12:00:00,13.37,13.37,13.33,13.33,406509.8598241863,5.1123,5.1123,5.097,5.097,406509.8598
2006-12-01 12:05:00,13.34,13.37,13.33,13.35,190781.6583511523,5.1008,5.1123,5.097,5.1047,190781.6584
2006-12-01 12:10:00,13.35,13.36,13.33,13.34,149916.8448562604,5.1047,5.1085,5.097,5.1008,149916.8449
2006-12-01 12:15:00,13.33,13.35,13.33,13.35,123307.1988595866,5.097,5.1047,5.097,5.1047,123307.1989
2006-12-01 12:20:00,13.35,13.36,13.33,13.36,172725.11285340937,5.1047,5.1085,5.097,5.1085,172725.1129
2006-12-01 12:25:00,13.35,13.36,13.34,13.35,100498.93086243764,5.1047,5.1085,5.1008,5.1047,100498.9309
2006-12-01 12:30:00,13.35,13.35,13.33,13.34,271560.9408410549,5.1047,5.1047,5.097,5.1008,271560.9408
2006-12-01 12:35:00,13.34,13.35,13.33,13.34,194345.4502257068,5.1008,5.1047,5.097,5.1008,194345.4502
2006-12-01 12:40:00,13.34,13.34,13.33,13.33,94084.10548823948,5.1008,5.1008,5.097,5.097,94084.1055
2006-12-01 12:45:00,13.34,13.36,13.33,13.36,167973.39035400332,5.1008,5.1085,5.097,5.1085,167973.3904
2006-12-01 12:50:00,13.36,13.36,13.32,13.35,391541.93395105726,5.1085,5.1085,5.0932,5.1047,391541.934
2006-12-01 12:55:00,13.35,13.36,13.33,13.33,164884.77072938942,5.1047,5.1085,5.097,5.097,164884.7707
2006-12-01 13:00:00,13.33,13.33,13.26,13.27,506058.4461867427,5.097,5.097,5.0702,5.0741,506058.4462
2006-12-01 13:05:00,13.27,13.28,13.26,13.27,265146.11546685675,5.0741,5.0779,5.0702,5.0741,265146.1155
2006-12-01 13:10:00,13.26,13.29,13.25,13.28,318602.9935851746,5.0702,5.0817,5.0664,5.0779,318602.9936
2006-12-01 13:15:00,13.27,13.27,13.26,13.26,140888.57210738893,5.0741,5.0741,5.0702,5.0702,140888.5721
2006-12-01 13:20:00,13.26,13.28,13.25,13.26,291043.0030886196,5.0702,5.0779,5.0664,5.0702,291043.0031
2006-12-01 13:25:00,13.27,13.28,13.25,13.25,203373.7229745783,5.0741,5.0779,5.0664,5.0664,203373.723
2006-12-01 13:30:00,13.24,13.25,13.24,13.24,280589.2135899264,5.0626,5.0664,5.0626,5.0626,280589.2136
2006-12-01 13:35:00,13.24,13.25,13.22,13.24,379900.21382751246,5.0626,5.0664,5.0549,5.0626,379900.2138
2006-12-01 13:40:00,13.24,13.25,13.23,13.25,252791.63696840103,5.0626,5.0664,5.0588,5.0664,252791.637
2006-12-01 13:45:00,13.25,13.25,13.23,13.25,301496.7925873129,5.0664,5.0664,5.0588,5.0664,301496.7926
2006-12-01 13:50:00,13.25,13.25,13.22,13.22,625801.8531717748,5.0664,5.0664,5.0549,5.0549,625801.8532
2006-12-01 13:55:00,13.22,13.25,13.22,13.23,377524.3525778095,5.0549,5.0664,5.0549,5.0588,377524.3526
2006-12-01 14:00:00,13.23,13.24,13.18,13.2,522689.4749346639,5.0588,5.0626,5.0397,5.0473,522689.4749
2006-12-01 14:05:00,13.2,13.24,13.19,13.23,401995.72344975057,5.0473,5.0626,5.0435,5.0588,401995.7234
2006-12-01 14:10:00,13.23,13.27,13.22,13.24,327631.2663340461,5.0588,5.0741,5.0549,5.0626,327631.2663
2006-12-01 14:15:00,13.24,13.26,13.21,13.23,411736.7545735329,5.0626,5.0702,5.0511,5.0588,411736.7546
2006-12-01 14:20:00,13.23,13.24,13.2,13.21,418389.1660727013,5.0588,5.0626,5.0473,5.0511,418389.1661
2006-12-01 14:25:00,13.21,13.22,13.21,13.21,333808.50558327395,5.0511,5.0549,5.0511,5.0511,333808.5056
2006-12-01 14:30:00,13.21,13.22,13.18,13.18,243763.3642195296,5.0511,5.0549,5.0397,5.0397,243763.3642
2006-12-01 14:35:00,13.19,13.2,13.17,13.2,395580.8980755524,5.0435,5.0473,5.0358,5.0473,395580.8981
2006-12-01 14:40:00,13.2,13.21,13.17,13.18,325492.9912093134,5.0473,5.0511,5.0358,5.0397,325492.9912
2006-12-01 14:45:00,13.18,13.2,13.18,13.19,274174.3882157282,5.0397,5.0473,5.0397,5.0435,274174.3882
2006-12-01 14:50:00,13.19,13.2,13.17,13.19,502494.65431218816,5.0435,5.0473,5.0358,5.0435,502494.6543
2006-12-01 14:55:00,13.19,13.19,13.17,13.17,170586.83772867665,5.0435,5.0435,5.0358,5.0358,170586.8377
2006-12-01 15:00:00,13.17,13.18,13.14,13.17,1016393.4426229508,5.0358,5.0397,5.0244,5.0358,1016393.4426
2006-12-01 15:05:00,13.17,13.23,13.17,13.18,430268.4723212164,5.0358,5.0588,5.0358,5.0397,430268.4723
2006-12-01 15:10:00,13.18,13.2,13.16,13.17,524827.7500593965,5.0397,5.0473,5.032,5.0358,524827.7501
2006-12-01 15:15:00,13.18,13.2,13.16,13.2,273224.043715847,5.0397,5.0473,5.032,5.0473,273224.0437
2006-12-01 15:20:00,13.2,13.21,13.18,13.2,229983.3689712521,5.0473,5.0511,5.0397,5.0473,229983.369
2006-12-01 15:25:00,13.21,13.22,13.19,13.2,290330.2447137087,5.0511,5.0549,5.0435,5.0473,290330.2447
2006-12-01 15:30:00,13.2,13.2,13.18,13.18,327393.6802090758,5.0473,5.0473,5.0397,5.0397,327393.6802
2006-12-01 15:35:00,13.18,13.2,13.18,13.19,361606.0822047992,5.0397,5.0473,5.0397,5.0435,361606.0822
2006-12-01 15:40:00,13.19,13.22,13.18,13.22,749584.224281302,5.0435,5.0549,5.0397,5.0549,749584.2243
2006-12-01 15:45:00,13.22,13.25,13.15,13.24,1062485.1508671893,5.0549,5.0664,5.0282,5.0626,1062485.1509
2006-12-01 15:50:00,13.25,13.29,13.24,13.28,1266096.459966738,5.0664,5.0817,5.0626,5.0779,1266096.46
2006-12-01 15:55:00,13.28,13.29,13.23,13.26,1541933.9510572583,5.0779,5.0817,5.0588,5.0702,1541933.9511
2006-12-04 09:30:00,13.33,13.41,13.32,13.38,1071275.8374910906,5.097,5.1276,5.0932,5.1161,1071275.8375
2006-12-04 09:35:00,13.37,13.46,13.35,13.44,548823.948681397,5.1123,5.1467,5.1047,5.1391,548823.9487
2006-12-04 09:40:00,13.44,13.45,13.4,13.42,377524.3525778095,5.1391,5.1429,5.1238,5.1314,377524.3526
2006-12-04 09:45:00,13.43,13.45,13.42,13.44,320503.682584937,5.1352,5.1429,5.1314,5.1391,320503.6826
2006-12-04 09:50:00,13.44,13.5,13.42,13.42,592064.623425992,5.1391,5.162,5.1314,5.1314,592064.6234
2006-12-04 09:55:00,13.42,13.46,13.41,13.45,344024.7089569969,5.1314,5.1467,5.1276,5.1429,344024.709
2006-12-04 10:00:00,13.45,13.51,13.44,13.48,733428.3677833214,5.1429,5.1658,5.1391,5.1544,733428.3678
2006-12-04 10:05:00,13.48,13.54,13.48,13.51,515324.3050605845,5.1544,5.1773,5.1544,5.1658,515324.3051
2006-12-04 10:10:00,13.51,13.54,13.49,13.49,401758.1373247802,5.1658,5.1773,5.1582,5.1582,401758.1373
2006-12-04 10:15:00,13.49,13.5,13.46,13.49,358992.634830126,5.1582,5.162,5.1467,5.1582,358992.6348
2006-12-04 10:20:00,13.49,13.53,13.46,13.53,386552.62532668095,5.1582,5.1735,5.1467,5.1735,386552.6253
2006-12-04 10:25:00,13.53,13.54,13.52,13.53,425516.7498218104,5.1735,5.1773,5.1697,5.1735,425516.7498
2006-12-04 10:30:00,13.54,13.55,13.51,13.51,305298.17058683775,5.1773,5.1811,5.1658,5.1658,305298.1706
2006-12-04 10:35:00,13.51,13.52,13.47,13.48,442622.95081967214,5.1658,5.1697,5.1505,5.1544,442622.9508
2006-12-04 10:40:00,13.48,13.49,13.46,13.46,339748.15870753146,5.1544,5.1582,5.1467,5.1467,339748.1587
2006-12-04 10:45:00,13.46,13.49,13.46,13.48,313851.2710857686,5.1467,5.1582,5.1467,5.1544,313851.2711
2006-12-04 10:50:00,13.48,13.51,13.46,13.5,336184.366832977,5.1544,5.1658,5.1467,5.162,336184.3668
2006-12-04 10:55:00,13.5,13.54,13.5,13.52,315989.54621050134,5.162,5.1773,5.162,5.1697,315989.5462
2006-12-04 11:00:00,13.52,13.56,13.52,13.54,392017.1062009979,5.1697,5.185,5.1697,5.1773,392017.1062
2006-12-04 11:05:00,13.54,13.57,13.51,13.54,301259.2064623426,5.1773,5.1888,5.1658,5.1773,301259.2065
2006-12-04 11:10:00,13.54,13.58,13.52,13.55,740555.9515324305,5.1773,5.1926,5.1697,5.1811,740555.9515
2006-12-04 11:15:00,13.55,13.58,13.53,13.58,348063.6730814921,5.1811,5.1926,5.1735,5.1926,348063.6731
2006-12-04 11:20:00,13.58,13.62,13.58,13.6,391541.93395105726,5.1926,5.2079,5.1926,5.2002,391541.934
2006-12-04 11:25:00,13.6,13.61,13.56,13.57,492991.2093133761,5.2002,5.2041,5.185,5.1888,492991.2093
2006-12-04 11:30:00,13.56,13.59,13.55,13.57,203136.136849608,5.185,5.1964,5.1811,5.1888,203136.1368
2006-12-04 11:35:00,13.57,13.6,13.57,13.6,266809.21834164887,5.1888,5.2002,5.1888,5.2002,266809.2183
2006-12-04 11:40:00,13.61,13.61,13.56,13.57,248039.914468995,5.2041,5.2041,5.185,5.1888,248039.9145
2006-12-04 11:45:00,13.57,13.59,13.57,13.57,267997.1489665004,5.1888,5.1964,5.1888,5.1888,267997.149
2006-12-04 11:50:00,13.57,13.6,13.57,13.58,231884.0579710145,5.1888,5.2002,5.1888,5.1926,231884.058
2006-12-04 11:55:00,13.58,13.6,13.58,13.6,299120.9313376099,5.1926,5.2002,5.1926,5.2002,299120.9313
2006-12-04 12:00:00,13.6,13.6,13.59,13.59,401758.1373247802,5.2002,5.2002,5.1964,5.1964,401758.1373
2006-12-04 12:05:00,13.6,13.61,13.59,13.59,237348.53884533144,5.2002,5.2041,5.1964,5.1964,237348.5388
2006-12-04 12:10:00,13.59,13.61,13.59,13.6,296507.48396293656,5.1964,5.2041,5.1964,5.2002,296507.484
2006-12-04 12:15:00,13.6,13.62,13.59,13.6,409123.3071988596,5.2002,5.2079,5.1964,5.2002,409123.3072
2006-12-04 12:20:00,13.6,13.64,13.6,13.61,405559.515324305,5.2002,5.2155,5.2002,5.2041,405559.5153
2006-12-04 12:25:00,13.61,13.61,13.6,13.6,64385.83986695177,5.2041,5.2041,5.2002,5.2002,64385.8399
2006-12-04 12:30:00,13.6,13.62,13.6,13.62,149441.6726063198,5.2002,5.2079,5.2002,5.2079,149441.6726
2006-12-04 12:35:00,13.62,13.64,13.62,13.63,195770.96697552863,5.2079,5.2155,5.2079,5.2117,195770.967
2006-12-04 12:40:00,13.63,13.64,13.62,13.64,174150.62960323118,5.2117,5.2155,5.2079,5.2155,174150.6296
2006-12-04 12:45:00,13.64,13.65,13.59,13.59,370159.1827037301,5.2155,5.2194,5.1964,5.1964,370159.1827
2006-12-04 12:50:00,13.59,13.6,13.59,13.6,261107.1513423616,5.1964,5.2002,5.1964,5.2002,261107.1513
2006-12-04 12:55:00,13.6,13.6,13.58,13.59,275599.90496555,5.2002,5.2002,5.1926,5.1964,275599.905
2006-12-04 13:00:00,13.59,13.6,13.57,13.59,210263.72059871705,5.1964,5.2002,5.1888,5.1964,210263.7206
2006-12-04 13:05:00,13.59,13.64,13.59,13.64,434545.0225706819,5.1964,5.2155,5.1964,5.2155,434545.0226
2006-12-04 13:10:00,13.64,13.66,13.62,13.62,301971.9648372535,5.2155,5.2232,5.2079,5.2079,301971.9648
2006-12-04 13:15:00,13.62,13.62,13.6,13.61,98835.82798764552,5.2079,5.2079,5.2002,5.2041,98835.828
2006-12-04 13:20:00,13.61,13.62,13.6,13.6,403183.65407460206,5.2041,5.2079,5.2002,5.2002,403183.6541
2006-12-04 13:25:00,13.6,13.61,13.59,13.6,177952.007602756,5.2002,5.2041,5.1964,5.2002,177952.0076
2006-12-04 13:30:00,13.6,13.62,13.6,13.62,257305.7733428368,5.2002,5.2079,5.2002,5.2079,257305.7733
2006-12-04 13:35:00,13.62,13.65,13.61,13.64,257068.18721786648,5.2079,5.2194,5.2041,5.2155,257068.1872
2006-12-04 13:40:00,13.64,13.67,13.63,13.64,464243.2881919696,5.2155,5.227,5.2117,5.2155,464243.2882
2006-12-04 13:45:00,13.63,13.65,13.62,13.64,377761.93870277976,5.2117,5.2194,5.2079,5.2155,377761.9387
2006-12-04 13:50:00,13.65,13.66,13.63,13.65,154668.56735566643,5.2194,5.2232,5.2117,5.2194,154668.5674
2006-12-04 13:55:00,13.65,13.65,13.62,13.62,246614.3977191732,5.2194,5.2194,5.2079,5.2079,246614.3977
2006-12-04 14:00:00,13.63,13.63,13.62,13.62,56307.91161796152,5.2117,5.2117,5.2079,5.2079,56307.9116
2006-12-04 14:05:00,13.62,13.63,13.62,13.63,210976.478973628,5.2079,5.2117,5.2079,5.2117,210976.479
2006-12-04 14:10:00,13.63,13.63,13.62,13.62,239724.40009503445,5.2117,5.2117,5.2079,5.2079,239724.4001
2006-12-04 14:15:00,13.62,13.62,13.58,13.58,266334.04609170824,5.2079,5.2079,5.1926,5.1926,266334.0461
2006-12-04 14:20:00,13.58,13.58,13.56,13.56,200047.51722499405,5.1926,5.1926,5.185,5.185,200047.5172
2006-12-04 14:25:00,13.57,13.58,13.55,13.56,409836.0655737705,5.1888,5.1926,5.1811,5.185,409836.0656
2006-12-04 14:30:00,13.56,13.57,13.55,13.56,210738.89284865765,5.185,5.1888,5.1811,5.185,210738.8928
2006-12-04 14:35:00,13.56,13.58,13.56,13.56,296982.6562128772,5.185,5.1926,5.185,5.185,296982.6562
2006-12-04 14:40:00,13.56,13.57,13.55,13.57,314088.8572107389,5.185,5.1888,5.1811,5.1888,314088.8572
2006-12-04 14:45:00,13.57,13.58,13.56,13.57,161320.9788548349,5.1888,5.1926,5.185,5.1888,161320.9789
2006-12-04 14:50:00,13.57,13.59,13.57,13.59,415062.9603231172,5.1888,5.1964,5.1888,5.1964,415062.9603
2006-12-04 14:55:00,13.58,13.59,13.58,13.59,116892.37348538844,5.1926,5.1964,5.1926,5.1964,116892.3735
2006-12-04 15:00:00,13.59,13.6,13.58,13.6,297695.4145877881,5.1964,5.2002,5.1926,5.2002,297695.4146
2006-12-04 15:05:00,13.6,13.6,13.56,13.56,283440.24708957,5.2002,5.2002,5.185,5.185,283440.2471
2006-12-04 15:10:00,13.56,13.57,13.54,13.54,312900.9265858874,5.185,5.1888,5.1773,5.1773,312900.9266
2006-12-04 15:15:00,13.54,13.54,13.51,13.52,219291.9933475885,5.1773,5.1773,5.1658,5.1697,219291.9933
2006-12-04 15:20:00,13.51,13.52,13.5,13.5,341648.8477072939,5.1658,5.1697,5.162,5.162,341648.8477
2006-12-04 15:25:00,13.5,13.5,13.49,13.49,293181.2782133524,5.162,5.162,5.1582,5.1582,293181.2782
2006-12-04 15:30:00,13.49,13.49,13.47,13.48,335946.78070800664,5.1582,5.1582,5.1505,5.1544,335946.7807
2006-12-04 15:35:00,13.48,13.51,13.48,13.5,551912.5683060109,5.1544,5.1658,5.1544,5.162,551912.5683
2006-12-04 15:40:00,13.5,13.51,13.47,13.48,385127.1085768591,5.162,5.1658,5.1505,5.1544,385127.1086
2006-12-04 15:45:00,13.48,13.48,13.45,13.45,565692.5635542885,5.1544,5.1544,5.1429,5.1429,565692.5636
2006-12-04 15:50:00,13.45,13.49,13.44,13.47,1027797.5766215252,5.1429,5.1582,5.1391,5.1505,1027797.5766
2006-12-04 15:55:00,13.48,13.5,13.47,13.5,852696.602518413,5.1544,5.162,5.1505,5.162,852696.6025
2006-12-05 09:30:00,13.58,13.6,13.47,13.51,856735.566642908,5.1926,5.2002,5.1505,5.1658,856735.5666
2006-12-05 09:35:00,13.52,13.6,13.52,13.55,384889.5224518888,5.1697,5.2002,5.1697,5.1811,384889.5225
2006-12-05 09:40:00,13.55,13.6,13.55,13.6,293894.03658826323,5.1811,5.2002,5.1811,5.2002,293894.0366
2006-12-05 09:45:00,13.6,13.62,13.57,13.57,564979.8051793776,5.2002,5.2079,5.1888,5.1888,564979.8052
2006-12-05 09:50:00,13.57,13.61,13.57,13.59,261819.90971727253,5.1888,5.2041,5.1888,5.1964,261819.9097
2006-12-05 09:55:00,13.59,13.63,13.57,13.57,230933.7134711333,5.1964,5.2117,5.1888,5.1888,230933.7135
2006-12-05 10:00:00,13.57,13.66,13.57,13.66,945355.1912568306,5.1888,5.2232,5.1888,5.2232,945355.1913
2006-12-05 10:05:00,13.65,13.66,13.64,13.66,650510.8101686862,5.2194,5.2232,5.2155,5.2232,650510.8102
2006-12-05 10:10:00,13.66,13.67,13.64,13.67,302684.7232121644,5.2232,5.227,5.2155,5.227,302684.7232
2006-12-05 10:15:00,13.67,13.69,13.66,13.68,982656.212877168,5.227,5.2347,5.2232,5.2308,982656.2129
2006-12-05 10:20:00,13.68,13.69,13.67,13.68,289142.3140888572,5.2308,5.2347,5.227,5.2308,289142.3141
2006-12-05 10:25:00,13.67,13.68,13.66,13.66,162508.90947968638,5.227,5.2308,5.2232,5.2232,162508.9095
2006-12-05 10:30:00,13.66,13.67,13.63,13.63,202660.96459966732,5.2232,5.227,5.2117,5.2117,202660.9646
2006-12-05 10:35:00,13.63,13.64,13.6,13.64,288429.5557139463,5.2117,5.2155,5.2002,5.2155,288429.5557
2006-12-05 10:40:00,13.62,13.63,13.57,13.58,489427.4174388216,5.2079,5.2117,5.1888,5.1926,489427.4174
2006-12-05 10:45:00,13.58,13.59,13.57,13.57,394630.5535756712,5.1926,5.1964,5.1888,5.1888,394630.5536
2006-12-05 10:50:00,13.57,13.6,13.57,13.59,305298.17058683775,5.1888,5.2002,5.1888,5.1964,305298.1706
2006-12-05 10:55:00,13.59,13.61,13.59,13.6,287716.79733903543,5.1964,5.2041,5.1964,5.2002,287716.7973
2006-12-05 11:00:00,13.6,13.63,13.6,13.61,255167.49821810407,5.2002,5.2117,5.2002,5.2041,255167.4982
2006-12-05 11:05:00,13.61,13.61,13.58,13.6,331195.0582086006,5.2041,5.2041,5.1926,5.2002,331195.0582
2006-12-05 11:10:00,13.6,13.6,13.59,13.59,129009.26585887384,5.2002,5.2002,5.1964,5.1964,129009.2659
2006-12-05 11:15:00,13.6,13.6,13.59,13.6,163934.4262295082,5.2002,5.2002,5.1964,5.2002,163934.4262
2006-12-05 11:20:00,13.6,13.64,13.6,13.64,482299.8336897125,5.2002,5.2155,5.2002,5.2155,482299.8337
2006-12-05 11:25:00,13.65,13.65,13.63,13.63,153718.22285578522,5.2194,5.2194,5.2117,5.2117,153718.2229
2006-12-05 11:30:00,13.63,13.63,13.62,13.63,133760.9883582799,5.2117,5.2117,5.2079,5.2117,133760.9884
2006-12-05 11:35:00,13.63,13.64,13.6,13.64,334046.09170824423,5.2117,5.2155,5.2002,5.2155,334046.0917
2006-12-05 11:40:00,13.64,13.64,13.64,13.64,107626.51461154668,5.2155,5.2155,5.2155,5.2155,107626.5146
2006-12-05 11:45:00,13.64,13.65,13.63,13.64,358042.2903302447,5.2155,5.2194,5.2117,5.2155,358042.2903
2006-12-05 11:50:00,13.64,13.65,13.64,13.65,239486.81397006416,5.2155,5.2194,5.2155,5.2194,239486.814
2006-12-05 11:55:00,13.65,13.65,13.63,13.64,248752.67284390592,5.2194,5.2194,5.2117,5.2155,248752.6728
2006-12-05 12:00:00,13.64,13.65,13.63,13.65,263720.5987170349,5.2155,5.2194,5.2117,5.2194,263720.5987
2006-12-05 12:05:00,13.65,13.67,13.65,13.67,307436.44571157044,5.2194,5.227,5.2194,5.227,307436.4457
2006-12-05 12:10:00,13.67,13.67,13.65,13.66,160845.8066048943,5.227,5.227,5.2194,5.2232,160845.8066
2006-12-05 12:15:00,13.66,13.67,13.66,13.67,128296.50748396294,5.2232,5.227,5.2232,5.227,128296.5075
2006-12-05 12:20:00,13.67,13.67,13.65,13.66,203611.30909954853,5.227,5.227,5.2194,5.2232,203611.3091
2006-12-05 12:25:00,13.66,13.66,13.66,13.66,148253.74198146828,5.2232,5.2232,5.2232,5.2232,148253.742
2006-12-05 12:30:00,13.66,13.7,13.65,13.7,396056.070325493,5.2232,5.2385,5.2194,5.2385,396056.0703
2006-12-05 12:35:00,13.7,13.7,13.68,13.68,317415.0629603231,5.2385,5.2385,5.2308,5.2308,317415.063
2006-12-05 12:40:00,13.68,13.68,13.65,13.65,149441.6726063198,5.2308,5.2308,5.2194,5.2194,149441.6726
2006-12-05 12:45:00,13.65,13.66,13.65,13.65,440722.2618199097,5.2194,5.2232,5.2194,5.2194,440722.2618
2006-12-05 12:50:00,13.66,13.66,13.65,13.65,195533.3808505584,5.2232,5.2232,5.2194,5.2194,195533.3809
2006-12-05 12:55:00,13.65,13.67,13.65,13.66,205749.5842242813,5.2194,5.227,5.2194,5.2232,205749.5842
2006-12-05 13:00:00,13.66,13.67,13.65,13.65,226657.16322166787,5.2232,5.227,5.2194,5.2194,226657.1632
2006-12-05 13:05:00,13.65,13.67,13.65,13.66,97885.48348776432,5.2194,5.227,5.2194,5.2232,97885.4835
2006-12-05 13:10:00,13.66,13.67,13.66,13.66,148253.74198146828,5.2232,5.227,5.2232,5.2232,148253.742
2006-12-05 13:15:00,13.66,13.66,13.62,13.63,226657.16322166787,5.2232,5.2232,5.2079,5.2117,226657.1632
2006-12-05 13:20:00,13.63,13.65,13.63,13.64,280589.2135899264,5.2117,5.2194,5.2117,5.2155,280589.2136
2006-12-05 13:25:00,13.64,13.65,13.63,13.65,66999.28724162509,5.2155,5.2194,5.2117,5.2194,66999.2872
2006-12-05 13:30:00,13.64,13.65,13.63,13.63,90282.72748871466,5.2155,5.2194,5.2117,5.2117,90282.7275
2006-12-05 13:35:00,13.63,13.64,13.62,13.64,94796.8638631504,5.2117,5.2155,5.2079,5.2155,94796.8639
2006-12-05 13:40:00,13.64,13.67,13.64,13.66,207412.68709907343,5.2155,5.227,5.2155,5.2232,207412.6871
2006-12-05 13:45:00,13.66,13.66,13.65,13.65,92183.41648847709,5.2232,5.2232,5.2194,5.2194,92183.4165
2006-12-05 13:50:00,13.65,13.65,13.63,13.63,150629.6032311713,5.2194,5.2194,5.2117,5.2117,150629.6032
2006-12-05 13:55:00,13.63,13.66,13.63,13.66,86006.17723924923,5.2117,5.2232,5.2117,5.2232,86006.1772
2006-12-05 14:00:00,13.66,13.69,13.66,13.68,382038.4889522452,5.2232,5.2347,5.2232,5.2308,382038.489
2006-12-05 14:05:00,13.68,13.69,13.68,13.69,124019.9572344975,5.2308,5.2347,5.2308,5.2347,124019.9572
2006-12-05 14:10:00,13.69,13.7,13.66,13.67,286291.2805892136,5.2347,5.2385,5.2232,5.227,286291.2806
2006-12-05 14:15:00,13.66,13.67,13.63,13.64,411499.1684485626,5.2232,5.227,5.2117,5.2155,411499.1684
2006-12-05 14:20:00,13.64,13.68,13.64,13.65,239011.6417201236,5.2155,5.2308,5.2155,5.2194,239011.6417
2006-12-05 14:25:00,13.65,13.67,13.65,13.66,177476.8353528154,5.2194,5.227,5.2194,5.2232,177476.8354
2006-12-05 14:30:00,13.66,13.67,13.65,13.65,292468.51983844145,5.2232,5.227,5.2194,5.2194,292468.5198
2006-12-05 14:35:00,13.65,13.65,13.63,13.65,185079.59135186503,5.2194,5.2194,5.2117,5.2194,185079.5914
2006-12-05 14:40:00,13.65,13.65,13.62,13.65,207887.85934901403,5.2194,5.2194,5.2079,5.2194,207887.8593
2006-12-05 14:45:00,13.65,13.68,13.64,13.64,203848.8952245189,5.2194,5.2308,5.2155,5.2155,203848.8952
2006-12-05 14:50:00,13.64,13.67,13.64,13.67,286766.4528391542,5.2155,5.227,5.2155,5.227,286766.4528
2006-12-05 14:55:00,13.66,13.67,13.65,13.65,100974.10311237824,5.2232,5.227,5.2194,5.2194,100974.1031
2006-12-05 15:00:00,13.65,13.66,13.65,13.65,115942.02898550723,5.2194,5.2232,5.2194,5.2194,115942.029
2006-12-05 15:05:00,13.65,13.67,13.64,13.65,192444.7612259444,5.2194,5.227,5.2155,5.2194,192444.7612
2006-12-05 15:10:00,13.65,13.65,13.64,13.64,221905.44072226185,5.2194,5.2194,5.2155,5.2155,221905.4407
2006-12-05 15:15:00,13.64,13.67,13.64,13.66,443810.8814445236,5.2155,5.227,5.2155,5.2232,443810.8814
2006-12-05 15:20:00,13.67,13.69,13.66,13.69,499406.0346875743,5.227,5.2347,5.2232,5.2347,499406.0347
2006-12-05 15:25:00,13.69,13.69,13.67,13.67,377999.5248277501,5.2347,5.2347,5.227,5.227,377999.5248
2006-12-05 15:30:00,13.67,13.68,13.65,13.67,234497.50534568785,5.227,5.2308,5.2194,5.227,234497.5053
2006-12-05 15:35:00,13.67,13.7,13.67,13.68,579947.7310525066,5.227,5.2385,5.227,5.2308,579947.7311
2006-12-05 15:40:00,13.68,13.69,13.66,13.68,674744.594915657,5.2308,5.2347,5.2232,5.2308,674744.5949
2006-12-05 15:45:00,13.68,13.68,13.64,13.67,564979.8051793776,5.2308,5.2308,5.2155,5.227,564979.8052
2006-12-05 15:50:00,13.67,13.67,13.64,13.66,449275.3623188406,5.227,5.227,5.2155,5.2232,449275.3623
2006-12-05 15:55:00,13.66,13.72,13.66,13.7,987883.1076265146,5.2232,5.2461,5.2232,5.2385,987883.1076
2006-12-06 09:30:00,13.57,13.57,13.45,13.46,2066286.5288667143,5.1888,5.1888,5.1429,5.1467,2066286.5289
2006-12-06 09:35:00,13.46,13.47,13.4,13.4,926585.8873841768,5.1467,5.1505,5.1238,5.1238,926585.8874
2006-12-06 09:40:00,13.39,13.41,13.38,13.39,550011.8793062485,5.12,5.1276,5.1161,5.12,550011.8793
2006-12-06 09:45:00,13.39,13.45,13.39,13.44,603706.3435495368,5.12,5.1429,5.12,5.1391,603706.3435
2006-12-06 09:50:00,13.44,13.47,13.43,13.45,621287.716797339,5.1391,5.1505,5.1352,5.1429,621287.7168
2006-12-06 09:55:00,13.45,13.46,13.43,13.45,209788.54834877644,5.1429,5.1467,5.1352,5.1429,209788.5483
2006-12-06 10:00:00,13.45,13.46,13.44,13.46,276312.6633404609,5.1429,5.1467,5.1391,5.1467,276312.6633
2006-12-06 10:05:00,13.46,13.47,13.44,13.47,377286.7664528392,5.1467,5.1505,5.1391,5.1505,377286.7665
2006-12-06 10:10:00,13.47,13.53,13.47,13.52,472321.21644095983,5.1505,5.1735,5.1505,5.1697,472321.2164
2006-12-06 10:15:00,13.52,13.57,13.51,13.57,513661.2021857924,5.1697,5.1888,5.1658,5.1888,513661.2022
2006-12-06 10:20:00,13.56,13.57,13.49,13.5,503444.99881206936,5.185,5.1888,5.1582,5.162,503444.9988
2006-12-06 10:25:00,13.51,13.52,13.48,13.49,273936.80209075793,5.1658,5.1697,5.1544,5.1582,273936.8021
2006-12-06 10:30:00,13.49,13.49,13.43,13.44,622475.6474221905,5.1582,5.1582,5.1352,5.1391,622475.6474
2006-12-06 10:35:00,13.44,13.51,13.44,13.46,598241.8626752198,5.1391,5.1658,5.1391,5.1467,598241.8627
2006-12-06 10:40:00,13.46,13.48,13.45,13.47,227369.9215965788,5.1467,5.1544,5.1429,5.1505,227369.9216
2006-12-06 10:45:00,13.47,13.5,13.46,13.49,159895.46210501308,5.1505,5.162,5.1467,5.1582,159895.4621
2006-12-06 10:50:00,13.49,13.49,13.48,13.49,98360.65573770492,5.1582,5.1582,5.1544,5.1582,98360.6557
2006-12-06 10:55:00,13.49,13.49,13.45,13.45,210501.30672368733,5.1582,5.1582,5.1429,5.1429,210501.3067
2006-12-06 11:00:00,13.45,13.48,13.44,13.45,352577.8094559278,5.1429,5.1544,5.1391,5.1429,352577.8095
2006-12-06 11:05:00,13.45,13.48,13.44,13.48,189593.7277263008,5.1429,5.1544,5.1391,5.1544,189593.7277
2006-12-06 11:10:00,13.47,13.47,13.46,13.46,76977.90449037777,5.1505,5.1505,5.1467,5.1467,76977.9045
2006-12-06 11:15:00,13.46,13.49,13.44,13.45,357329.53195533383,5.1467,5.1582,5.1391,5.1429,357329.532
2006-12-06 11:20:00,13.45,13.46,13.44,13.44,201473.0339748159,5.1429,5.1467,5.1391,5.1391,201473.034
2006-12-06 11:25:00,13.44,13.45,13.44,13.45,158707.53148016156,5.1391,5.1429,5.1391,5.1429,158707.5315
2006-12-06 11:30:00,13.45,13.45,13.43,13.43,167498.21810406272,5.1429,5.1429,5.1352,5.1352,167498.2181
2006-12-06 11:35:00,13.43,13.44,13.42,13.43,263245.42646709434,5.1352,5.1391,5.1314,5.1352,263245.4265
2006-12-06 11:40:00,13.44,13.44,13.42,13.43,96222.3806129722,5.1391,5.1391,5.1314,5.1352,96222.3806
2006-12-06 11:45:00,13.43,13.43,13.42,13.43,145165.12235685435,5.1352,5.1352,5.1314,5.1352,145165.1224
2006-12-06 11:50:00,13.43,13.45,13.41,13.41,375148.4913281064,5.1352,5.1429,5.1276,5.1276,375148.4913
2006-12-06 11:55:00,13.41,13.42,13.41,13.41,128771.67973390354,5.1276,5.1314,5.1276,5.1276,128771.6797
2006-12-06 12:00:00,13.41,13.41,13.38,13.41,206699.9287241625,5.1276,5.1276,5.1161,5.1276,206699.9287
2006-12-06 12:05:00,13.41,13.43,13.41,13.43,267284.39059158944,5.1276,5.1352,5.1276,5.1352,267284.3906
2006-12-06 12:10:00,13.43,13.44,13.42,13.44,157994.77310525067,5.1352,5.1391,5.1314,5.1391,157994.7731
2006-12-06 12:15:00,13.44,13.44,13.43,13.43,79828.93799002138,5.1391,5.1391,5.1352,5.1352,79828.938
2006-12-06 12:20:00,13.43,13.44,13.43,13.43,82679.97148966501,5.1352,5.1391,5.1352,5.1352,82679.9715
2006-12-06 12:25:00,13.43,13.45,13.43,13.44,142076.50273224045,5.1352,5.1429,5.1352,5.1391,142076.5027
2006-12-06 12:30:00,13.45,13.45,13.42,13.44,169636.49322879544,5.1429,5.1429,5.1314,5.1391,169636.4932
2006-12-06 12:35:00,13.44,13.45,13.44,13.44,126633.40460917084,5.1391,5.1429,5.1391,5.1391,126633.4046
2006-12-06 12:40:00,13.44,13.45,13.44,13.45,118793.06248515088,5.1391,5.1429,5.1391,5.1429,118793.0625
2006-12-06 12:45:00,13.44,13.46,13.44,13.45,79353.76574008078,5.1391,5.1467,5.1391,5.1429,79353.7657
2006-12-06 12:50:00,13.45,13.49,13.45,13.48,286053.6944642433,5.1429,5.1582,5.1429,5.1544,286053.6945
2006-12-06 12:55:00,13.48,13.49,13.47,13.47,167973.39035400332,5.1544,5.1582,5.1505,5.1505,167973.3904
2006-12-06 13:00:00,13.47,13.49,13.46,13.49,211451.6512235685,5.1505,5.1582,5.1467,5.1582,211451.6512
2006-12-06 13:05:00,13.48,13.49,13.48,13.49,153718.22285578522,5.1544,5.1582,5.1544,5.1582,153718.2229
2006-12-06 13:10:00,13.49,13.49,13.49,13.49,150629.6032311713,5.1582,5.1582,5.1582,5.1582,150629.6032
2006-12-06 13:15:00,13.49,13.49,13.47,13.47,143502.01948206226,5.1582,5.1582,5.1505,5.1505,143502.0195
2006-12-06 13:20:00,13.47,13.47,13.46,13.46,116417.20123544784,5.1505,5.1505,5.1467,5.1467,116417.2012
2006-12-06 13:25:00,13.46,13.47,13.46,13.47,89807.55523877406,5.1467,5.1505,5.1467,5.1505,89807.5552
2006-12-06 13:30:00,13.47,13.49,13.47,13.48,95984.7944880019,5.1505,5.1582,5.1505,5.1544,95984.7945
2006-12-06 13:35:00,13.48,13.48,13.46,13.46,187455.45260156807,5.1544,5.1544,5.1467,5.1467,187455.4526
2006-12-06 13:40:00,13.46,13.47,13.45,13.46,146115.46685673558,5.1467,5.1505,5.1429,5.1467,146115.4669
2006-12-06 13:45:00,13.47,13.47,13.44,13.45,120456.16535994298,5.1505,5.1505,5.1391,5.1429,120456.1654
2006-12-06 13:50:00,13.45,13.47,13.44,13.44,87194.10786410073,5.1429,5.1505,5.1391,5.1391,87194.1079
2006-12-06 13:55:00,13.44,13.44,13.43,13.44,116654.78736041817,5.1391,5.1391,5.1352,5.1391,116654.7874
2006-12-06 14:00:00,13.44,13.44,13.43,13.44,140650.98598241864,5.1391,5.1391,5.1352,5.1391,140650.986
2006-12-06 14:05:00,13.44,13.44,13.44,13.44,140650.98598241864,5.1391,5.1391,5.1391,5.1391,140650.986
2006-12-06 14:10:00,13.44,13.46,13.44,13.46,113090.99548586363,5.1391,5.1467,5.1391,5.1467,113090.9955
2006-12-06 14:15:00,13.46,13.47,13.46,13.47,207650.2732240437,5.1467,5.1505,5.1467,5.1505,207650.2732
2006-12-06 14:20:00,13.47,13.49,13.47,13.49,110952.72036113092,5.1505,5.1582,5.1505,5.1582,110952.7204
2006-12-06 14:25:00,13.49,13.49,13.47,13.47,127583.74910905203,5.1582,5.1582,5.1505,5.1505,127583.7491
2006-12-06 14:30:00,13.48,13.49,13.47,13.49,179139.93822760752,5.1544,5.1582,5.1505,5.1582,179139.9382
2006-12-06 14:35:00,13.49,13.49,13.48,13.48,133998.57448325018,5.1582,5.1582,5.1544,5.1544,133998.5745
2006-12-06 14:40:00,13.48,13.48,13.46,13.47,77453.07674031837,5.1544,5.1544,5.1467,5.1505,77453.0767
2006-12-06 14:45:00,13.46,13.48,13.46,13.47,146353.05298170587,5.1467,5.1544,5.1467,5.1505,146353.053
2006-12-06 14:50:00,13.47,13.47,13.47,13.47,150392.017106201,5.1505,5.1505,5.1505,5.1505,150392.0171
2006-12-06 14:55:00,13.48,13.49,13.47,13.47,207412.68709907343,5.1544,5.1582,5.1505,5.1505,207412.6871
2006-12-06 15:00:00,13.47,13.47,13.44,13.45,404133.99857448327,5.1505,5.1505,5.1391,5.1429,404133.9986
2006-12-06 15:05:00,13.45,13.47,13.45,13.46,209075.78997386555,5.1429,5.1505,5.1429,5.1467,209075.79
2006-12-06 15:10:00,13.46,13.49,13.46,13.49,264908.52934188646,5.1467,5.1582,5.1467,5.1582,264908.5293
2006-12-06 15:15:00,13.49,13.49,13.47,13.47,415775.71869802807,5.1582,5.1582,5.1505,5.1505,415775.7187
2006-12-06 15:20:00,13.47,13.47,13.45,13.46,369208.8382038489,5.1505,5.1505,5.1429,5.1467,369208.8382
2006-12-06 15:25:00,13.46,13.48,13.46,13.48,325255.4050843431,5.1467,5.1544,5.1467,5.1544,325255.4051
2006-12-06 15:30:00,13.48,13.49,13.47,13.48,480874.31693989073,5.1544,5.1582,5.1505,5.1544,480874.3169
2006-12-06 15:35:00,13.48,13.49,13.46,13.49,346162.9840817296,5.1544,5.1582,5.1467,5.1582,346162.9841
2006-12-06 15:40:00,13.49,13.57,13.47,13.48,566642.9080541696,5.1582,5.1888,5.1505,5.1544,566642.9081
2006-12-06 15:45:00,13.47,13.49,13.47,13.47,429318.1278213352,5.1505,5.1582,5.1505,5.1505,429318.1278
2006-12-06 15:50:00,13.48,13.5,13.47,13.5,583036.3506771205,5.1544,5.162,5.1505,5.162,583036.3507
2006-12-06 15:55:00,13.5,13.54,13.48,13.54,793775.2435257781,5.162,5.1773,5.1544,5.1773,793775.2435
2006-12-07 09:30:00,13.57,13.59,13.44,13.5,733903.5400332621,5.1888,5.1964,5.1391,5.162,733903.54
2006-12-07 09:35:00,13.5,13.52,13.47,13.49,235685.4359705393,5.162,5.1697,5.1505,5.1582,235685.436
2006-12-07 09:40:00,13.49,13.49,13.45,13.46,258018.53171774768,5.1582,5.1582,5.1429,5.1467,258018.5317
2006-12-07 09:45:00,13.46,13.47,13.41,13.41,455452.6015680685,5.1467,5.1505,5.1276,5.1276,455452.6016
2006-12-07 09:50:00,13.41,13.45,13.37,13.41,462580.1853171775,5.1276,5.1429,5.1123,5.1276,462580.1853
2006-12-07 09:55:00,13.42,13.43,13.39,13.42,206699.9287241625,5.1314,5.1352,5.12,5.1314,206699.9287
2006-12-07 10:00:00,13.43,13.43,13.35,13.38,540270.8481824661,5.1352,5.1352,5.1047,5.1161,540270.8482
2006-12-07 10:05:00,13.38,13.39,13.36,13.38,330719.88595866004,5.1161,5.12,5.1085,5.1161,330719.886
2006-12-07 10:10:00,13.38,13.41,13.38,13.39,340223.3309574721,5.1161,5.1276,5.1161,5.12,340223.331
2006-12-07 10:15:00,13.39,13.4,13.38,13.38,371347.1133285816,5.12,5.1238,5.1161,5.1161,371347.1133
2006-12-07 10:20:00,13.39,13.41,13.38,13.38,258493.70396768829,5.12,5.1276,5.1161,5.1161,258493.704
2006-12-07 10:25:00,13.39,13.42,13.38,13.41,207650.2732240437,5.12,5.1314,5.1161,5.1276,207650.2732
2006-12-07 10:30:00,13.41,13.42,13.38,13.41,268472.321216441,5.1276,5.1314,5.1161,5.1276,268472.3212
2006-12-07 10:35:00,13.4,13.41,13.36,13.37,260869.5652173913,5.1238,5.1276,5.1085,5.1123,260869.5652
2006-12-07 10:40:00,13.37,13.37,13.3,13.3,428842.95557139465,5.1123,5.1123,5.0855,5.0855,428842.9556
2006-12-07 10:45:00,13.3,13.3,13.26,13.26,648134.9489189831,5.0855,5.0855,5.0702,5.0702,648134.9489
2006-12-07 10:50:00,13.26,13.27,13.24,13.24,820147.3033974816,5.0702,5.0741,5.0626,5.0626,820147.3034
2006-12-07 10:55:00,13.24,13.28,13.23,13.28,613447.374673319,5.0626,5.0779,5.0588,5.0779,613447.3747
2006-12-07 11:00:00,13.27,13.3,13.25,13.29,314564.0294606795,5.0741,5.0855,5.0664,5.0817,314564.0295
2006-12-07 11:05:00,13.29,13.33,13.28,13.31,368020.9075789974,5.0817,5.097,5.0779,5.0894,368020.9076
2006-12-07 11:10:00,13.32,13.32,13.29,13.31,214302.68472321212,5.0932,5.0932,5.0817,5.0894,214302.6847
2006-12-07 11:15:00,13.31,13.33,13.31,13.31,201235.4478498456,5.0894,5.097,5.0894,5.0894,201235.4478
2006-12-07 11:20:00,13.31,13.33,13.28,13.29,203373.7229745783,5.0894,5.097,5.0779,5.0817,203373.723
2006-12-07 11:25:00,13.29,13.31,13.28,13.31,246139.2254692326,5.0817,5.0894,5.0779,5.0894,246139.2255
2006-12-07 11:30:00,13.31,13.32,13.3,13.31,203848.8952245189,5.0894,5.0932,5.0855,5.0894,203848.8952
2006-12-07 11:35:00,13.31,13.33,13.31,13.32,198859.58660014256,5.0894,5.097,5.0894,5.0932,198859.5866
2006-12-07 11:40:00,13.32,13.33,13.31,13.32,130909.95485863628,5.0932,5.097,5.0894,5.0932,130909.9549
2006-12-07 11:45:00,13.32,13.32,13.31,13.31,172012.35447849846,5.0932,5.0932,5.0894,5.0894,172012.3545
2006-12-07 11:50:00,13.31,13.32,13.3,13.32,260869.5652173913,5.0894,5.0932,5.0855,5.0932,260869.5652
2006-12-07 11:55:00,13.32,13.33,13.31,13.32,302684.7232121644,5.0932,5.097,5.0894,5.0932,302684.7232
2006-12-07 12:00:00,13.33,13.34,13.32,13.33,206937.51484913283,5.097,5.1008,5.0932,5.097,206937.5148
2006-12-07 12:05:00,13.33,13.33,13.33,13.33,109052.0313613685,5.097,5.097,5.097,5.097,109052.0314
2006-12-07 12:10:00,13.33,13.33,13.33,13.33,110477.5481111903,5.097,5.097,5.097,5.097,110477.5481
2006-12-07 12:15:00,13.33,13.37,13.33,13.37,393680.20907579,5.097,5.1123,5.097,5.1123,393680.2091
2006-12-07 12:20:00,13.37,13.38,13.37,13.37,95747.2083630316,5.1123,5.1161,5.1123,5.1123,95747.2084
2006-12-07 12:25:00,13.37,13.38,13.37,13.37,160608.22047992397,5.1123,5.1161,5.1123,5.1123,160608.2205
2006-12-07 12:30:00,13.38,13.38,13.37,13.37,181278.21335234024,5.1161,5.1161,5.1123,5.1123,181278.2134
2006-12-07 12:35:00,13.37,13.38,13.36,13.37,417201.23544784985,5.1123,5.1161,5.1085,5.1123,417201.2354
2006-12-07 12:40:00,13.37,13.37,13.35,13.36,144452.36398194346,5.1123,5.1123,5.1047,5.1085,144452.364
2006-12-07 12:45:00,13.36,13.36,13.34,13.35,78403.42124019958,5.1085,5.1085,5.1008,5.1047,78403.4212
2006-12-07 12:50:00,13.35,13.35,13.34,13.35,139463.05535756712,5.1047,5.1047,5.1008,5.1047,139463.0554
2006-12-07 12:55:00,13.35,13.35,13.34,13.35,228320.26609646,5.1047,5.1047,5.1008,5.1047,228320.2661
2006-12-07 13:00:00,13.34,13.36,13.33,13.33,205274.4119743407,5.1008,5.1085,5.097,5.097,205274.412
2006-12-07 13:05:00,13.33,13.33,13.31,13.32,186029.93585174627,5.097,5.097,5.0894,5.0932,186029.9359
2006-12-07 13:10:00,13.33,13.33,13.32,13.32,77453.07674031837,5.097,5.097,5.0932,5.0932,77453.0767
2006-12-07 13:15:00,13.32,13.32,13.31,13.32,44191.01924447613,5.0932,5.0932,5.0894,5.0932,44191.0192
2006-12-07 13:20:00,13.32,13.32,13.3,13.3,110715.1342361606,5.0932,5.0932,5.0855,5.0855,110715.1342
2006-12-07 13:25:00,13.3,13.31,13.29,13.31,314326.4433357092,5.0855,5.0894,5.0817,5.0894,314326.4433
2006-12-07 13:30:00,13.31,13.34,13.31,13.34,398669.5177001663,5.0894,5.1008,5.0894,5.1008,398669.5177
2006-12-07 13:35:00,13.33,13.34,13.33,13.34,356379.18745545263,5.097,5.1008,5.097,5.1008,356379.1875
2006-12-07 13:40:00,13.34,13.34,13.33,13.33,197909.24210026136,5.1008,5.1008,5.097,5.097,197909.2421
2006-12-07 13:45:00,13.33,13.33,13.32,13.33,223330.9574720836,5.097,5.097,5.0932,5.097,223330.9575
2006-12-07 13:50:00,13.33,13.33,13.32,13.33,133998.57448325018,5.097,5.097,5.0932,5.097,133998.5745
2006-12-07 13:55:00,13.33,13.33,13.32,13.33,334996.43620812544,5.097,5.097,5.0932,5.097,334996.4362
2006-12-07 14:00:00,13.33,13.4,13.31,13.32,224994.0603468757,5.097,5.1238,5.0894,5.0932,224994.0603
2006-12-07 14:05:00,13.32,13.32,13.29,13.29,279163.69684010453,5.0932,5.0932,5.0817,5.0817,279163.6968
2006-12-07 14:10:00,13.29,13.3,13.28,13.29,301971.9648372535,5.0817,5.0855,5.0779,5.0817,301971.9648
2006-12-07 14:15:00,13.29,13.3,13.27,13.28,255642.67046804467,5.0817,5.0855,5.0741,5.0779,255642.6705
2006-12-07 14:20:00,13.28,13.28,13.28,13.28,104300.30886196246,5.0779,5.0779,5.0779,5.0779,104300.3089
2006-12-07 14:25:00,13.28,13.28,13.25,13.26,495129.4844381088,5.0779,5.0779,5.0664,5.0702,495129.4844
2006-12-07 14:30:00,13.26,13.28,13.26,13.26,183416.4884770729,5.0702,5.0779,5.0702,5.0702,183416.4885
2006-12-07 14:35:00,13.27,13.3,13.27,13.28,294606.7949631741,5.0741,5.0855,5.0741,5.0779,294606.795
2006-12-07 14:40:00,13.28,13.28,13.26,13.27,153243.05060584462,5.0779,5.0779,5.0702,5.0741,153243.0506
2006-12-07 14:45:00,13.27,13.28,13.27,13.27,191969.5889760038,5.0741,5.0779,5.0741,5.0741,191969.589
2006-12-07 14:50:00,13.27,13.28,13.25,13.26,293656.45046329295,5.0741,5.0779,5.0664,5.0702,293656.4505
2006-12-07 14:55:00,13.26,13.29,13.26,13.27,150392.017106201,5.0702,5.0817,5.0702,5.0741,150392.0171
2006-12-07 15:00:00,13.27,13.27,13.23,13.24,484913.2810643858,5.0741,5.0741,5.0588,5.0626,484913.2811
2006-12-07 15:05:00,13.24,13.24,13.22,13.24,406272.273699216,5.0626,5.0626,5.0549,5.0626,406272.2737
2006-12-07 15:10:00,13.24,13.24,13.17,13.18,893561.4160133048,5.0626,5.0626,5.0358,5.0397,893561.416
2006-12-07 15:15:00,13.18,13.23,13.18,13.18,751009.7410311238,5.0397,5.0588,5.0397,5.0397,751009.741
2006-12-07 15:20:00,13.18,13.21,13.18,13.2,402708.48182466143,5.0397,5.0511,5.0397,5.0473,402708.4818
2006-12-07 15:25:00,13.2,13.22,13.2,13.2,377049.1803278689,5.0473,5.0549,5.0473,5.0473,377049.1803
2006-12-07 15:30:00,13.2,13.2,13.15,13.17,559990.4965550012,5.0473,5.0473,5.0282,5.0358,559990.4966
2006-12-07 15:35:00,13.17,13.2,13.17,13.19,384176.7640769779,5.0358,5.0473,5.0358,5.0435,384176.7641
2006-12-07 15:40:00,13.19,13.26,13.19,13.25,411499.1684485626,5.0435,5.0702,5.0435,5.0664,411499.1684
2006-12-07 15:45:00,13.25,13.25,13.22,13.23,406747.4459491566,5.0664,5.0664,5.0549,5.0588,406747.4459
2006-12-07 15:50:00,13.24,13.24,13.17,13.17,845093.8465193633,5.0626,5.0626,5.0358,5.0358,845093.8465
2006-12-07 15:55:00,13.17,13.2,13.16,13.16,1671893.5614160134,5.0358,5.0473,5.032,5.032,1671893.5614
2006-12-08 09:30:00,13.36,13.38,13.31,13.32,2332858.161083393,5.1085,5.1161,5.0894,5.0932,2332858.1611
2006-12-08 09:35:00,13.32,13.36,13.3,13.33,982656.212877168,5.0932,5.1085,5.0855,5.097,982656.2129
2006-12-08 09:40:00,13.33,13.37,13.32,13.33,479211.2140650986,5.097,5.1123,5.0932,5.097,479211.2141
2006-12-08 09:45:00,13.33,13.36,13.32,13.34,364932.2879543835,5.097,5.1085,5.0932,5.1008,364932.288
2006-12-08 09:50:00,13.33,13.34,13.3,13.32,526253.2668092183,5.097,5.1008,5.0855,5.0932,526253.2668
2006-12-08 09:55:00,13.32,13.35,13.32,13.33,284865.76383939176,5.0932,5.1047,5.0932,5.097,284865.7638
2006-12-08 10:00:00,13.34,13.34,13.25,13.26,1272986.4575908766,5.1008,5.1008,5.0664,5.0702,1272986.4576
2006-12-08 10:05:00,13.25,13.28,13.24,13.25,674031.836540746,5.0664,5.0779,5.0626,5.0664,674031.8365
2006-12-08 10:10:00,13.25,13.28,13.22,13.25,686623.901164172,5.0664,5.0779,5.0549,5.0664,686623.9012
2006-12-08 10:15:00,13.26,13.27,13.25,13.25,369208.8382038489,5.0702,5.0741,5.0664,5.0664,369208.8382
2006-12-08 10:20:00,13.25,13.25,13.21,13.22,1119743.406985032,5.0664,5.0664,5.0511,5.0549,1119743.407
2006-12-08 10:25:00,13.22,13.24,13.16,13.2,977904.490377762,5.0549,5.0626,5.032,5.0473,977904.4904
2006-12-08 10:30:00,13.2,13.25,13.17,13.23,663815.6331670231,5.0473,5.0664,5.0358,5.0588,663815.6332
2006-12-08 10:35:00,13.23,13.23,13.2,13.22,289855.0724637681,5.0588,5.0588,5.0473,5.0549,289855.0725
2006-12-08 10:40:00,13.22,13.3,13.22,13.28,758137.3247802329,5.0549,5.0855,5.0549,5.0779,758137.3248
2006-12-08 10:45:00,13.28,13.31,13.26,13.3,647897.3627940129,5.0779,5.0894,5.0702,5.0855,647897.3628
2006-12-08 10:50:00,13.3,13.32,13.28,13.28,401758.1373247802,5.0855,5.0932,5.0779,5.0779,401758.1373
2006-12-08 10:55:00,13.27,13.3,13.27,13.28,316939.89071038255,5.0741,5.0855,5.0741,5.0779,316939.8907
2006-12-08 11:00:00,13.28,13.32,13.28,13.32,290805.41696364933,5.0779,5.0932,5.0779,5.0932,290805.417
2006-12-08 11:05:00,13.32,13.35,13.32,13.34,484200.5226894749,5.0932,5.1047,5.0932,5.1008,484200.5227
2006-12-08 11:10:00,13.35,13.39,13.34,13.39,619149.4416726063,5.1047,5.12,5.1008,5.12,619149.4417
2006-12-08 11:15:00,13.39,13.47,13.39,13.46,860536.9446424328,5.12,5.1505,5.12,5.1467,860536.9446
2006-12-08 11:20:00,13.46,13.47,13.44,13.46,707531.4801615586,5.1467,5.1505,5.1391,5.1467,707531.4802
2006-12-08 11:25:00,13.46,13.49,13.45,13.46,776193.8702779758,5.1467,5.1582,5.1429,5.1467,776193.8703
2006-12-08 11:30:00,13.46,13.53,13.46,13.52,845569.0187693039,5.1467,5.1735,5.1467,5.1697,845569.0188
2006-12-08 11:35:00,13.53,13.53,13.48,13.5,503444.99881206936,5.1735,5.1735,5.1544,5.162,503444.9988
2006-12-08 11:40:00,13.5,13.52,13.49,13.51,667854.5972915182,5.162,5.1697,5.1582,5.1658,667854.5973
2006-12-08 11:45:00,13.51,13.52,13.51,13.52,407935.3765740081,5.1658,5.1697,5.1658,5.1697,407935.3766
2006-12-08 11:50:00,13.52,13.6,13.47,13.57,1451413.6374435732,5.1697,5.2002,5.1505,5.1888,1451413.6374
2006-12-08 11:55:00,13.57,13.59,13.55,13.55,758374.9109052032,5.1888,5.1964,5.1811,5.1811,758374.9109
2006-12-08 12:00:00,13.55,13.57,13.54,13.57,709432.169161321,5.1811,5.1888,5.1773,5.1888,709432.1692
2006-12-08 12:05:00,13.57,13.57,13.54,13.54,433832.26419577096,5.1888,5.1888,5.1773,5.1773,433832.2642
2006-12-08 12:10:00,13.54,13.56,13.5,13.5,481824.661439772,5.1773,5.185,5.162,5.162,481824.6614
2006-12-08 12:15:00,13.5,13.51,13.46,13.46,563079.1161796151,5.162,5.1658,5.1467,5.1467,563079.1162
2006-12-08 12:20:00,13.46,13.48,13.46,13.46,359230.22095509624,5.1467,5.1544,5.1467,5.1467,359230.221
2006-12-08 12:25:00,13.47,13.48,13.46,13.47,296982.6562128772,5.1505,5.1544,5.1467,5.1505,296982.6562
2006-12-08 12:30:00,13.47,13.47,13.45,13.46,157282.01473033975,5.1505,5.1505,5.1429,5.1467,157282.0147
2006-12-08 12:35:00,13.46,13.46,13.42,13.44,397244.0009503445,5.1467,5.1467,5.1314,5.1391,397244.001
2006-12-08 12:40:00,13.44,13.46,13.42,13.42,290567.83083867904,5.1391,5.1467,5.1314,5.1314,290567.8308
2006-12-08 12:45:00,13.42,13.44,13.42,13.44,259919.2207175101,5.1314,5.1391,5.1314,5.1391,259919.2207
2006-12-08 12:50:00,13.44,13.44,13.41,13.44,340460.9170824424,5.1391,5.1391,5.1276,5.1391,340460.9171
2006-12-08 12:55:00,13.43,13.46,13.42,13.45,365169.87407935376,5.1352,5.1467,5.1314,5.1429,365169.8741
2006-12-08 13:00:00,13.45,13.45,13.41,13.43,363744.357329532,5.1429,5.1429,5.1276,5.1352,363744.3573
2006-12-08 13:05:00,13.43,13.44,13.43,13.44,170111.66547873605,5.1352,5.1391,5.1352,5.1391,170111.6655
2006-12-08 13:10:00,13.44,13.46,13.44,13.45,142314.08885721074,5.1391,5.1467,5.1391,5.1429,142314.0889
2006-12-08 13:15:00,13.46,13.46,13.45,13.46,147065.8113566168,5.1467,5.1467,5.1429,5.1467,147065.8114
2006-12-08 13:20:00,13.46,13.46,13.45,13.46,113803.75386077454,5.1467,5.1467,5.1429,5.1467,113803.7539
2006-12-08 13:25:00,13.46,13.46,13.45,13.46,123307.1988595866,5.1467,5.1467,5.1429,5.1467,123307.1989
2006-12-08 13:30:00,13.46,13.47,13.46,13.47,216203.3737229746,5.1467,5.1505,5.1467,5.1505,216203.3737
2006-12-08 13:35:00,13.47,13.47,13.44,13.45,259681.6345925398,5.1505,5.1505,5.1391,5.1429,259681.6346
2006-12-08 13:40:00,13.44,13.45,13.41,13.43,316227.13233547163,5.1391,5.1429,5.1276,5.1352,316227.1323
2006-12-08 13:45:00,13.43,13.46,13.43,13.45,153005.46448087433,5.1352,5.1467,5.1352,5.1429,153005.4645
2006-12-08 13:50:00,13.45,13.45,13.41,13.41,288429.5557139463,5.1429,5.1429,5.1276,5.1276,288429.5557
2006-12-08 13:55:00,13.41,13.41,13.4,13.4,194820.62247564743,5.1276,5.1276,5.1238,5.1238,194820.6225
2006-12-08 14:00:00,13.4,13.4,13.37,13.38,799239.7244000951,5.1238,5.1238,5.1123,5.1161,799239.7244
2006-12-08 14:05:00,13.39,13.42,13.38,13.42,230933.7134711333,5.12,5.1314,5.1161,5.1314,230933.7135
2006-12-08 14:10:00,13.42,13.42,13.41,13.41,360418.1515799477,5.1314,5.1314,5.1276,5.1276,360418.1516
2006-12-08 14:15:00,13.41,13.41,13.4,13.4,317652.6490852934,5.1276,5.1276,5.1238,5.1238,317652.6491
2006-12-08 14:20:00,13.4,13.43,13.4,13.43,195533.3808505584,5.1238,5.1352,5.1238,5.1352,195533.3809
2006-12-08 14:25:00,13.43,13.44,13.41,13.43,272511.2853409361,5.1352,5.1391,5.1276,5.1352,272511.2853
2006-12-08 14:30:00,13.44,13.45,13.43,13.44,176526.4908529342,5.1391,5.1429,5.1352,5.1391,176526.4909
2006-12-08 14:35:00,13.44,13.44,13.42,13.42,147065.8113566168,5.1391,5.1391,5.1314,5.1314,147065.8114
2006-12-08 14:40:00,13.43,13.44,13.42,13.43,214302.68472321212,5.1352,5.1391,5.1314,5.1352,214302.6847
2006-12-08 14:45:00,13.44,13.44,13.42,13.42,330482.2998336897,5.1391,5.1391,5.1314,5.1314,330482.2998
2006-12-08 14:50:00,13.42,13.46,13.42,13.45,452126.3958184842,5.1314,5.1467,5.1314,5.1429,452126.3958
2006-12-08 14:55:00,13.44,13.46,13.44,13.45,245426.4670943217,5.1391,5.1467,5.1391,5.1429,245426.4671
2006-12-08 15:00:00,13.46,13.46,13.45,13.45,241625.0890947969,5.1467,5.1467,5.1429,5.1429,241625.0891
2006-12-08 15:05:00,13.46,13.47,13.45,13.46,285816.108339273,5.1467,5.1505,5.1429,5.1467,285816.1083
2006-12-08 15:10:00,13.46,13.47,13.43,13.43,298883.3452126396,5.1467,5.1505,5.1352,5.1352,298883.3452
2006-12-08 15:15:00,13.43,13.45,13.43,13.44,249940.60346875744,5.1352,5.1429,5.1352,5.1391,249940.6035
2006-12-08 15:20:00,13.44,13.44,13.44,13.44,308861.9624613923,5.1391,5.1391,5.1391,5.1391,308861.9625
2006-12-08 15:25:00,13.44,13.46,13.44,13.46,247564.7422190544,5.1391,5.1467,5.1391,5.1467,247564.7422
2006-12-08 15:30:00,13.46,13.46,13.44,13.45,259206.4623425992,5.1467,5.1467,5.1391,5.1429,259206.4623
2006-12-08 15:35:00,13.44,13.45,13.43,13.43,552625.3266809218,5.1391,5.1429,5.1352,5.1352,552625.3267
2006-12-08 15:40:00,13.43,13.43,13.41,13.41,469232.59681634593,5.1352,5.1352,5.1276,5.1276,469232.5968
2006-12-08 15:45:00,13.41,13.41,13.34,13.35,1271560.940841055,5.1276,5.1276,5.1008,5.1047,1271560.9408
2006-12-08 15:50:00,13.35,13.38,13.35,13.35,970301.7343787124,5.1047,5.1161,5.1047,5.1047,970301.7344
2006-12-08 15:55:00,13.35,13.37,13.33,13.36,1845093.846519364,5.1047,5.1123,5.097,5.1085,1845093.8465
2006-12-11 09:30:00,13.44,13.53,13.39,13.52,800427.6550249466,5.1391,5.1735,5.12,5.1697,800427.655
2006-12-11 09:35:00,13.52,13.55,13.47,13.49,1098123.0696127347,5.1697,5.1811,5.1505,5.1582,1098123.0696
2006-12-11 09:40:00,13.49,13.49,13.34,13.35,808743.1693989071,5.1582,5.1582,5.1008,5.1047,808743.1694
2006-12-11 09:45:00,13.35,13.44,13.33,13.41,624851.5086718936,5.1047,5.1391,5.097,5.1276,624851.5087
2006-12-11 09:50:00,13.41,13.45,13.41,13.44,454502.2570681872,5.1276,5.1429,5.1276,5.1391,454502.2571
2006-12-11 09:55:00,13.44,13.5,13.44,13.5,866001.4255167498,5.1391,5.162,5.1391,5.162,866001.4255
2006-12-11 10:00:00,13.5,13.5,13.45,13.46,421477.7856973153,5.162,5.162,5.1429,5.1467,421477.7857
2006-12-11 10:05:00,13.46,13.47,13.42,13.46,451651.2235685436,5.1467,5.1505,5.1314,5.1467,451651.2236
2006-12-11 10:10:00,13.46,13.53,13.46,13.52,761701.1166547873,5.1467,5.1735,5.1467,5.1697,761701.1167
2006-12-11 10:15:00,13.51,13.55,13.5,13.53,583511.5229270611,5.1658,5.1811,5.162,5.1735,583511.5229
2006-12-11 10:20:00,13.53,13.57,13.53,13.57,583511.5229270611,5.1735,5.1888,5.1735,5.1888,583511.5229
2006-12-11 10:25:00,13.57,13.61,13.56,13.6,629365.6450463294,5.1888,5.2041,5.185,5.2002,629365.645
2006-12-11 10:30:00,13.6,13.6,13.55,13.56,285578.5222143027,5.2002,5.2002,5.1811,5.185,285578.5222
2006-12-11 10:35:00,13.56,13.57,13.52,13.53,361843.6683297696,5.185,5.1888,5.1697,5.1735,361843.6683
2006-12-11 10:40:00,13.52,13.53,13.49,13.52,300071.2758374911,5.1697,5.1735,5.1582,5.1697,300071.2758
2006-12-11 10:45:00,13.52,13.52,13.49,13.51,507008.7906866239,5.1697,5.1697,5.1582,5.1658,507008.7907
2006-12-11 10:50:00,13.51,13.51,13.49,13.49,452839.1541933951,5.1658,5.1658,5.1582,5.1582,452839.1542
2006-12-11 10:55:00,13.49,13.52,13.46,13.52,480399.1446899501,5.1582,5.1697,5.1467,5.1697,480399.1447
2006-12-11 11:00:00,13.52,13.53,13.49,13.49,488714.65906391066,5.1697,5.1735,5.1582,5.1582,488714.6591
2006-12-11 11:05:00,13.49,13.51,13.47,13.48,296745.07008790685,5.1582,5.1658,5.1505,5.1544,296745.0701
2006-12-11 11:10:00,13.48,13.52,13.48,13.51,219767.16559752912,5.1544,5.1697,5.1544,5.1658,219767.1656
2006-12-11 11:15:00,13.51,13.52,13.49,13.5,125207.88785934902,5.1658,5.1697,5.1582,5.162,125207.8879
2006-12-11 11:20:00,13.49,13.54,13.49,13.54,189356.14160133048,5.1582,5.1773,5.1582,5.1773,189356.1416
2006-12-11 11:25:00,13.53,13.55,13.52,13.52,287716.79733903543,5.1735,5.1811,5.1697,5.1697,287716.7973
2006-12-11 11:30:00,13.52,13.54,13.5,13.51,184604.4191019245,5.1697,5.1773,5.162,5.1658,184604.4191
2006-12-11 11:35:00,13.51,13.52,13.5,13.52,166785.45972915183,5.1658,5.1697,5.162,5.1697,166785.4597
2006-12-11 11:40:00,13.52,13.54,13.51,13.53,162984.08172962698,5.1697,5.1773,5.1658,5.1735,162984.0817
2006-12-11 11:45:00,13.53,13.54,13.49,13.49,183891.6607270136,5.1735,5.1773,5.1582,5.1582,183891.6607
2006-12-11 11:50:00,13.49,13.51,13.49,13.5,363269.18507959135,5.1582,5.1658,5.1582,5.162,363269.1851
2006-12-11 11:55:00,13.5,13.51,13.49,13.5,118080.30411023996,5.162,5.1658,5.1582,5.162,118080.3041
2006-12-11 12:00:00,13.5,13.51,13.48,13.51,320266.09645996673,5.162,5.1658,5.1544,5.1658,320266.0965
2006-12-11 12:05:00,13.5,13.51,13.48,13.5,107388.9284865764,5.162,5.1658,5.1544,5.162,107388.9285
2006-12-11 12:10:00,13.5,13.51,13.49,13.5,56783.08386790212,5.162,5.1658,5.1582,5.162,56783.0839
2006-12-11 12:15:00,13.5,13.5,13.46,13.46,361368.49607982894,5.162,5.162,5.1467,5.1467,361368.4961
2006-12-11 12:20:00,13.46,13.49,13.46,13.49,224043.7158469945,5.1467,5.1582,5.1467,5.1582,224043.7158
2006-12-11 12:25:00,13.49,13.5,13.49,13.49,136136.8496079829,5.1582,5.162,5.1582,5.1582,136136.8496
2006-12-11 12:30:00,13.49,13.51,13.49,13.49,163459.25397956758,5.1582,5.1658,5.1582,5.1582,163459.254
2006-12-11 12:35:00,13.5,13.5,13.49,13.49,85768.59111427893,5.162,5.162,5.1582,5.1582,85768.5911
2006-12-11 12:40:00,13.49,13.5,13.49,13.49,99786.17248752672,5.1582,5.162,5.1582,5.1582,99786.1725
2006-12-11 12:45:00,13.49,13.49,13.48,13.48,257305.7733428368,5.1582,5.1582,5.1544,5.1544,257305.7733
2006-12-11 12:50:00,13.48,13.49,13.48,13.49,143026.84723212165,5.1544,5.1582,5.1544,5.1582,143026.8472
2006-12-11 12:55:00,13.49,13.49,13.47,13.47,79116.17961511048,5.1582,5.1582,5.1505,5.1505,79116.1796
2006-12-11 13:00:00,13.48,13.48,13.44,13.44,121881.6821097648,5.1544,5.1544,5.1391,5.1391,121881.6821
2006-12-11 13:05:00,13.44,13.46,13.44,13.45,127821.33523402234,5.1391,5.1467,5.1391,5.1429,127821.3352
2006-12-11 13:10:00,13.46,13.47,13.45,13.47,162033.73722974578,5.1467,5.1505,5.1429,5.1505,162033.7372
2006-12-11 13:15:00,13.47,13.5,13.47,13.48,278926.11071513424,5.1505,5.162,5.1505,5.1544,278926.1107
2006-12-11 13:20:00,13.48,13.5,13.48,13.5,215253.02922309336,5.1544,5.162,5.1544,5.162,215253.0292
2006-12-11 13:25:00,13.5,13.5,13.48,13.48,107626.51461154668,5.162,5.162,5.1544,5.1544,107626.5146
2006-12-11 13:30:00,13.48,13.49,13.45,13.46,202185.7923497268,5.1544,5.1582,5.1429,5.1467,202185.7923
2006-12-11 13:35:00,13.46,13.46,13.44,13.46,135186.5051081017,5.1467,5.1467,5.1391,5.1467,135186.5051
2006-12-11 13:40:00,13.46,13.49,13.44,13.45,231408.8857210739,5.1467,5.1582,5.1391,5.1429,231408.8857
2006-12-11 13:45:00,13.45,13.47,13.45,13.47,122119.2682347351,5.1429,5.1505,5.1429,5.1505,122119.2682
2006-12-11 13:50:00,13.47,13.47,13.46,13.47,161796.1511047755,5.1505,5.1505,5.1467,5.1505,161796.1511
2006-12-11 13:55:00,13.46,13.47,13.46,13.46,129009.26585887384,5.1467,5.1505,5.1467,5.1467,129009.2659
2006-12-11 14:00:00,13.47,13.47,13.46,13.46,147778.56973152768,5.1505,5.1505,5.1467,5.1467,147778.5697
2006-12-11 14:05:00,13.46,13.46,13.44,13.46,258731.2900926586,5.1467,5.1467,5.1391,5.1467,258731.2901
2006-12-11 14:10:00,13.46,13.46,13.43,13.45,408410.5488239487,5.1467,5.1467,5.1352,5.1429,408410.5488
2006-12-11 14:15:00,13.45,13.45,13.43,13.43,188168.21097647896,5.1429,5.1429,5.1352,5.1352,188168.211
2006-12-11 14:20:00,13.43,13.44,13.43,13.44,171299.59610358757,5.1352,5.1391,5.1352,5.1391,171299.5961
2006-12-11 14:25:00,13.44,13.46,13.44,13.46,191256.8306010929,5.1391,5.1467,5.1391,5.1467,191256.8306
2006-12-11 14:30:00,13.46,13.46,13.45,13.45,100261.34473746734,5.1467,5.1467,5.1429,5.1429,100261.3447
2006-12-11 14:35:00,13.46,13.47,13.45,13.46,140413.39985744833,5.1467,5.1505,5.1429,5.1467,140413.3999
2006-12-11 14:40:00,13.46,13.47,13.46,13.46,245426.4670943217,5.1467,5.1505,5.1467,5.1467,245426.4671
2006-12-11 14:45:00,13.46,13.47,13.46,13.46,181753.3856022808,5.1467,5.1505,5.1467,5.1467,181753.3856
2006-12-11 14:50:00,13.47,13.47,13.46,13.46,91470.65811356615,5.1505,5.1505,5.1467,5.1467,91470.6581
2006-12-11 14:55:00,13.46,13.46,13.44,13.45,366357.8047042053,5.1467,5.1467,5.1391,5.1429,366357.8047
2006-12-11 15:00:00,13.45,13.46,13.45,13.46,220955.0962223806,5.1429,5.1467,5.1429,5.1467,220955.0962
2006-12-11 15:05:00,13.46,13.46,13.44,13.45,274887.14659063914,5.1467,5.1467,5.1391,5.1429,274887.1466
2006-12-11 15:10:00,13.45,13.48,13.45,13.47,201948.2062247565,5.1429,5.1544,5.1429,5.1505,201948.2062
2006-12-11 15:15:00,13.47,13.48,13.46,13.47,181753.3856022808,5.1505,5.1544,5.1467,5.1505,181753.3856
2006-12-11 15:20:00,13.48,13.5,13.47,13.5,502969.8265621288,5.1544,5.162,5.1505,5.162,502969.8266
2006-12-11 15:25:00,13.5,13.5,13.47,13.48,578047.0420527442,5.162,5.162,5.1505,5.1544,578047.0421
2006-12-11 15:30:00,13.48,13.48,13.41,13.43,589688.7621762889,5.1544,5.1544,5.1276,5.1352,589688.7622
2006-12-11 15:35:00,13.43,13.45,13.43,13.44,375386.0774530767,5.1352,5.1429,5.1352,5.1391,375386.0775
2006-12-11 15:40:00,13.45,13.46,13.45,13.45,303872.6538370159,5.1429,5.1467,5.1429,5.1429,303872.6538
2006-12-11 15:45:00,13.45,13.46,13.44,13.44,436208.125445474,5.1429,5.1467,5.1391,5.1391,436208.1254
2006-12-11 15:50:00,13.44,13.44,13.39,13.44,669992.8724162509,5.1391,5.1391,5.12,5.1391,669992.8724
2006-12-11 15:55:00,13.44,13.44,13.41,13.42,945355.1912568306,5.1391,5.1391,5.1276,5.1314,945355.1913
2006-12-12 09:30:00,13.45,13.45,13.36,13.36,790211.4516512236,5.1429,5.1429,5.1085,5.1085,790211.4517
2006-12-12 09:35:00,13.36,13.42,13.33,13.41,420052.2689474935,5.1085,5.1314,5.097,5.1276,420052.2689
2006-12-12 09:40:00,13.42,13.45,13.4,13.43,366120.21857923496,5.1314,5.1429,5.1238,5.1352,366120.2186
2006-12-12 09:45:00,13.43,13.45,13.42,13.44,224994.0603468757,5.1352,5.1429,5.1314,5.1391,224994.0603
2006-12-12 09:50:00,13.44,13.45,13.36,13.38,553100.4989308624,5.1391,5.1429,5.1085,5.1161,553100.4989
2006-12-12 09:55:00,13.38,13.41,13.36,13.38,658588.7384176764,5.1161,5.1276,5.1085,5.1161,658588.7384
2006-12-12 10:00:00,13.38,13.4,13.38,13.38,570919.4583036351,5.1161,5.1238,5.1161,5.1161,570919.4583
2006-12-12 10:05:00,13.38,13.39,13.35,13.38,507483.9629365645,5.1161,5.12,5.1047,5.1161,507483.9629
2006-12-12 10:10:00,13.38,13.38,13.36,13.36,247802.32834402472,5.1161,5.1161,5.1085,5.1085,247802.3283
2006-12-12 10:15:00,13.36,13.37,13.35,13.36,305535.75671180803,5.1085,5.1123,5.1047,5.1085,305535.7567
2006-12-12 10:20:00,13.36,13.37,13.3,13.32,397481.5870753148,5.1085,5.1123,5.0855,5.0932,397481.5871
2006-12-12 10:25:00,13.32,13.34,13.3,13.33,293656.45046329295,5.0932,5.1008,5.0855,5.097,293656.4505
2006-12-12 10:30:00,13.34,13.36,13.33,13.36,304347.82608695654,5.1008,5.1085,5.097,5.1085,304347.8261
2006-12-12 10:35:00,13.36,13.38,13.35,13.35,368496.079828938,5.1085,5.1161,5.1047,5.1047,368496.0798
2006-12-12 10:40:00,13.35,13.36,13.34,13.34,153718.22285578522,5.1047,5.1085,5.1008,5.1008,153718.2229
2006-12-12 10:45:00,13.34,13.36,13.33,13.36,146590.6391066762,5.1008,5.1085,5.097,5.1085,146590.6391
2006-12-12 10:50:00,13.36,13.36,13.35,13.36,197434.06985032075,5.1085,5.1085,5.1047,5.1085,197434.0699
2006-12-12 10:55:00,13.36,13.37,13.33,13.35,170824.42385364696,5.1085,5.1123,5.097,5.1047,170824.4239
2006-12-12 11:00:00,13.35,13.36,13.34,13.34,100736.51698740794,5.1047,5.1085,5.1008,5.1008,100736.517
2006-12-12 11:05:00,13.35,13.36,13.34,13.35,189118.5554763602,5.1047,5.1085,5.1008,5.1047,189118.5555
2006-12-12 11:10:00,13.35,13.35,13.33,13.33,138512.71085768592,5.1047,5.1047,5.097,5.097,138512.7109
2006-12-12 11:15:00,13.33,13.33,13.32,13.33,152767.87835590402,5.097,5.097,5.0932,5.097,152767.8784
2006-12-12 11:20:00,13.33,13.34,13.33,13.33,126395.81848420051,5.097,5.1008,5.097,5.097,126395.8185
2006-12-12 11:25:00,13.33,13.35,13.33,13.35,239249.22784509385,5.097,5.1047,5.097,5.1047,239249.2278
2006-12-12 11:30:00,13.35,13.35,13.34,13.34,320978.85483487765,5.1047,5.1047,5.1008,5.1008,320978.8548
2006-12-12 11:35:00,13.34,13.35,13.34,13.35,146590.6391066762,5.1008,5.1047,5.1008,5.1047,146590.6391
2006-12-12 11:40:00,13.35,13.35,13.34,13.35,231646.4718460442,5.1047,5.1047,5.1008,5.1047,231646.4718
2006-12-12 11:45:00,13.35,13.36,13.34,13.35,183416.4884770729,5.1047,5.1085,5.1008,5.1047,183416.4885
2006-12-12 11:50:00,13.35,13.36,13.35,13.36,180565.45497742933,5.1047,5.1085,5.1047,5.1085,180565.455
2006-12-12 11:55:00,13.36,13.37,13.36,13.36,263007.84034212405,5.1085,5.1123,5.1085,5.1085,263007.8403
2006-12-12 12:00:00,13.36,13.36,13.36,13.36,123307.1988595866,5.1085,5.1085,5.1085,5.1085,123307.1989
2006-12-12 12:05:00,13.36,13.36,13.28,13.29,709194.5830363507,5.1085,5.1085,5.0779,5.0817,709194.583
2006-12-12 12:10:00,13.29,13.32,13.26,13.32,428605.3694464244,5.0817,5.0932,5.0702,5.0932,428605.3694
2006-12-12 12:15:00,13.31,13.33,13.31,13.33,347588.50083155144,5.0894,5.097,5.0894,5.097,347588.5008
2006-12-12 12:20:00,13.33,13.33,13.29,13.29,556901.8769303872,5.097,5.097,5.0817,5.0817,556901.8769
2006-12-12 12:25:00,13.29,13.3,13.27,13.28,266334.04609170824,5.0817,5.0855,5.0741,5.0779,266334.0461
2006-12-12 12:30:00,13.28,13.32,13.27,13.28,272036.11309099547,5.0779,5.0932,5.0741,5.0779,272036.1131
2006-12-12 12:35:00,13.28,13.33,13.28,13.33,126395.81848420051,5.0779,5.097,5.0779,5.097,126395.8185
2006-12-12 12:40:00,13.33,13.33,13.28,13.3,270135.42409123306,5.097,5.097,5.0779,5.0855,270135.4241
2006-12-12 12:45:00,13.29,13.32,13.28,13.32,321216.44095984794,5.0817,5.0932,5.0779,5.0932,321216.441
2006-12-12 12:50:00,13.32,13.33,13.32,13.33,128771.67973390354,5.0932,5.097,5.0932,5.097,128771.6797
2006-12-12 12:55:00,13.33,13.33,13.32,13.32,107388.9284865764,5.097,5.097,5.0932,5.0932,107388.9285
2006-12-12 13:00:00,13.32,13.33,13.32,13.33,132810.64385839866,5.0932,5.097,5.0932,5.097,132810.6439
2006-12-12 13:05:00,13.33,13.33,13.33,13.33,71275.83749109053,5.097,5.097,5.097,5.097,71275.8375
2006-12-12 13:10:00,13.33,13.33,13.31,13.31,84105.48823948682,5.097,5.097,5.0894,5.0894,84105.4882
2006-12-12 13:15:00,13.32,13.32,13.31,13.32,138275.1247327156,5.0932,5.0932,5.0894,5.0932,138275.1247
2006-12-12 13:20:00,13.32,13.33,13.31,13.33,230933.7134711333,5.0932,5.097,5.0894,5.097,230933.7135
2006-12-12 13:25:00,13.32,13.33,13.32,13.32,73651.69874079354,5.0932,5.097,5.0932,5.0932,73651.6987
2006-12-12 13:30:00,13.32,13.33,13.32,13.32,106913.7562366358,5.0932,5.097,5.0932,5.0932,106913.7562
2006-12-12 13:35:00,13.33,13.33,13.32,13.32,228557.85222143028,5.097,5.097,5.0932,5.0932,228557.8522
2006-12-12 13:40:00,13.32,13.33,13.32,13.33,65573.77049180328,5.0932,5.097,5.0932,5.097,65573.7705
2006-12-12 13:45:00,13.33,13.33,13.33,13.33,193395.1057258256,5.097,5.097,5.097,5.097,193395.1057
2006-12-12 13:50:00,13.33,13.34,13.33,13.34,293656.45046329295,5.097,5.1008,5.097,5.1008,293656.4505
2006-12-12 13:55:00,13.34,13.35,13.34,13.34,205749.5842242813,5.1008,5.1047,5.1008,5.1008,205749.5842
2006-12-12 14:00:00,13.34,13.34,13.34,13.34,122356.8543597054,5.1008,5.1008,5.1008,5.1008,122356.8544
2006-12-12 14:05:00,13.35,13.35,13.33,13.33,129959.61035875505,5.1047,5.1047,5.097,5.097,129959.6104
2006-12-12 14:10:00,13.33,13.36,13.32,13.34,444523.63981943455,5.097,5.1085,5.0932,5.1008,444523.6398
2006-12-12 14:15:00,13.35,13.37,13.32,13.36,712758.3749109053,5.1047,5.1123,5.0932,5.1085,712758.3749
2006-12-12 14:20:00,13.36,13.42,13.35,13.38,645759.0876692801,5.1085,5.1314,5.1047,5.1161,645759.0877
2006-12-12 14:25:00,13.38,13.38,13.36,13.37,350914.7065811357,5.1161,5.1161,5.1085,5.1123,350914.7066
2006-12-12 14:30:00,13.37,13.39,13.37,13.38,317652.6490852934,5.1123,5.12,5.1123,5.1161,317652.6491
2006-12-12 14:35:00,13.38,13.38,13.33,13.34,814920.408648135,5.1161,5.1161,5.097,5.1008,814920.4086
2006-12-12 14:40:00,13.34,13.36,13.33,13.34,301971.9648372535,5.1008,5.1085,5.097,5.1008,301971.9648
2006-12-12 14:45:00,13.34,13.34,13.33,13.34,289855.0724637681,5.1008,5.1008,5.097,5.1008,289855.0725
2006-12-12 14:50:00,13.34,13.35,13.34,13.35,566880.49417914,5.1008,5.1047,5.1008,5.1047,566880.4942
2006-12-12 14:55:00,13.35,13.37,13.34,13.36,443810.8814445236,5.1047,5.1123,5.1008,5.1085,443810.8814
2006-12-12 15:00:00,13.36,13.37,13.35,13.36,460441.9101924448,5.1085,5.1123,5.1047,5.1085,460441.9102
2006-12-12 15:05:00,13.36,13.38,13.35,13.38,271085.76859111426,5.1085,5.1161,5.1047,5.1161,271085.7686
2006-12-12 15:10:00,13.38,13.39,13.37,13.38,324780.2328344025,5.1161,5.12,5.1123,5.1161,324780.2328
2006-12-12 15:15:00,13.38,13.38,13.36,13.38,485388.45331432647,5.1161,5.1161,5.1085,5.1161,485388.4533
2006-12-12 15:20:00,13.37,13.38,13.35,13.36,733190.7816583512,5.1123,5.1161,5.1047,5.1085,733190.7817
2006-12-12 15:25:00,13.36,13.38,13.36,13.37,492753.6231884058,5.1085,5.1161,5.1085,5.1123,492753.6232
2006-12-12 15:30:00,13.37,13.37,13.35,13.35,862675.2197671656,5.1123,5.1123,5.1047,5.1047,862675.2198
2006-12-12 15:35:00,13.35,13.38,13.35,13.36,655262.5326680922,5.1047,5.1161,5.1047,5.1085,655262.5327
2006-12-12 15:40:00,13.36,13.37,13.36,13.36,456878.1183178903,5.1085,5.1123,5.1085,5.1085,456878.1183
2006-12-12 15:45:00,13.37,13.38,13.36,13.38,309812.3069612735,5.1123,5.1161,5.1085,5.1161,309812.307
2006-12-12 15:50:00,13.38,13.38,13.36,13.37,514611.5466856736,5.1161,5.1161,5.1085,5.1123,514611.5467
2006-12-12 15:55:00,13.37,13.38,13.36,13.38,945830.3635067712,5.1123,5.1161,5.1085,5.1161,945830.3635
2006-12-13 09:30:00,13.57,13.57,13.51,13.54,1336659.5390829176,5.1888,5.1888,5.1658,5.1773,1336659.5391
2006-12-13 09:35:00,13.53,13.55,13.5,13.53,511522.9270610596,5.1735,5.1811,5.162,5.1735,511522.9271
2006-12-13 09:40:00,13.53,13.65,13.53,13.61,1217153.7182228558,5.1735,5.2194,5.1735,5.2041,1217153.7182
2006-12-13 09:45:00,13.61,13.62,13.56,13.6,844381.0881444524,5.2041,5.2079,5.185,5.2002,844381.0881
2006-12-13 09:50:00,13.6,13.62,13.58,13.6,423616.060822048,5.2002,5.2079,5.1926,5.2002,423616.0608
2006-12-13 09:55:00,13.6,13.61,13.57,13.59,525065.3361843668,5.2002,5.2041,5.1888,5.1964,525065.3362
2006-12-13 10:00:00,13.59,13.6,13.57,13.58,506771.2045616536,5.1964,5.2002,5.1888,5.1926,506771.2046
2006-12-13 10:05:00,13.59,13.6,13.57,13.58,654074.6020432407,5.1964,5.2002,5.1888,5.1926,654074.602
2006-12-13 10:10:00,13.58,13.58,13.54,13.57,681872.178664766,5.1926,5.1926,5.1773,5.1888,681872.1787
2006-12-13 10:15:00,13.57,13.57,13.54,13.54,340698.5032074127,5.1888,5.1888,5.1773,5.1773,340698.5032
2006-12-13 10:20:00,13.54,13.54,13.5,13.52,591351.865051081,5.1773,5.1773,5.162,5.1697,591351.8651
2006-12-13 10:25:00,13.52,13.56,13.52,13.54,385364.6947018294,5.1697,5.185,5.1697,5.1773,385364.6947
2006-12-13 10:30:00,13.54,13.54,13.43,13.45,942979.3300071276,5.1773,5.1773,5.1352,5.1429,942979.33
2006-12-13 10:35:00,13.45,13.47,13.44,13.47,474697.0776906629,5.1429,5.1505,5.1391,5.1505,474697.0777
2006-12-13 10:40:00,13.46,13.48,13.46,13.46,2131622.713233548,5.1467,5.1544,5.1467,5.1467,2131622.7132
2006-12-13 10:45:00,13.46,13.49,13.45,13.49,486813.97006414825,5.1467,5.1582,5.1429,5.1582,486813.9701
2006-12-13 10:50:00,13.49,13.53,13.49,13.52,425041.5775718698,5.1582,5.1735,5.1582,5.1697,425041.5776
2006-12-13 10:55:00,13.52,13.54,13.52,13.52,323354.7160845807,5.1697,5.1773,5.1697,5.1697,323354.7161
2006-12-13 11:00:00,13.52,13.52,13.49,13.49,365169.87407935376,5.1697,5.1697,5.1582,5.1582,365169.8741
2006-12-13 11:05:00,13.49,13.5,13.49,13.49,204086.4813494892,5.1582,5.162,5.1582,5.1582,204086.4813
2006-12-13 11:10:00,13.49,13.5,13.48,13.49,192682.3473509147,5.1582,5.162,5.1544,5.1582,192682.3474
2006-12-13 11:15:00,13.49,13.49,13.47,13.48,539082.9175576146,5.1582,5.1582,5.1505,5.1544,539082.9176
2006-12-13 11:20:00,13.48,13.49,13.47,13.49,298408.17296269897,5.1544,5.1582,5.1505,5.1582,298408.173
2006-12-13 11:25:00,13.49,13.53,13.47,13.53,461154.66856735566,5.1582,5.1735,5.1505,5.1735,461154.6686
2006-12-13 11:30:00,13.53,13.54,13.49,13.5,406272.273699216,5.1735,5.1773,5.1582,5.162,406272.2737
2006-12-13 11:35:00,13.5,13.5,13.49,13.5,152530.29223093373,5.162,5.162,5.1582,5.162,152530.2922
2006-12-13 11:40:00,13.5,13.51,13.5,13.51,273224.043715847,5.162,5.1658,5.162,5.1658,273224.0437
2006-12-13 11:45:00,13.51,13.54,13.51,13.54,323592.302209551,5.1658,5.1773,5.1658,5.1773,323592.3022
2006-12-13 11:50:00,13.53,13.54,13.52,13.53,248752.67284390592,5.1735,5.1773,5.1697,5.1735,248752.6728
2006-12-13 11:55:00,13.53,13.54,13.53,13.54,240199.57234497505,5.1735,5.1773,5.1735,5.1773,240199.5723
2006-12-13 12:00:00,13.54,13.55,13.52,13.52,331907.81658351154,5.1773,5.1811,5.1697,5.1697,331907.8166
2006-12-13 12:05:00,13.52,13.53,13.52,13.52,216440.95984794488,5.1697,5.1735,5.1697,5.1697,216440.9598
2006-12-13 12:10:00,13.52,13.53,13.49,13.5,458541.2211926824,5.1697,5.1735,5.1582,5.162,458541.2212
2006-12-13 12:15:00,13.5,13.51,13.5,13.51,314326.4433357092,5.162,5.1658,5.162,5.1658,314326.4433
2006-12-13 12:20:00,13.5,13.51,13.5,13.51,151579.9477310525,5.162,5.1658,5.162,5.1658,151579.9477
2006-12-13 12:25:00,13.51,13.51,13.5,13.51,154906.15348063674,5.1658,5.1658,5.162,5.1658,154906.1535
2006-12-13 12:30:00,13.51,13.51,13.5,13.5,117605.13186029936,5.1658,5.1658,5.162,5.162,117605.1319
2006-12-13 12:35:00,13.5,13.52,13.5,13.5,214540.27084818247,5.162,5.1697,5.162,5.162,214540.2708
2006-12-13 12:40:00,13.5,13.51,13.49,13.49,251128.53409360893,5.162,5.1658,5.1582,5.1582,251128.5341
2006-12-13 12:45:00,13.49,13.5,13.49,13.49,332620.57495842245,5.1582,5.162,5.1582,5.1582,332620.575
2006-12-13 12:50:00,13.49,13.5,13.49,13.49,189831.3138512711,5.1582,5.162,5.1582,5.1582,189831.3139
2006-12-13 12:55:00,13.49,13.51,13.49,13.5,309574.72083630314,5.1582,5.1658,5.1582,5.162,309574.7208
2006-12-13 13:00:00,13.5,13.51,13.5,13.51,113090.99548586363,5.162,5.1658,5.162,5.1658,113090.9955
2006-12-13 13:05:00,13.51,13.53,13.51,13.52,244713.7087194108,5.1658,5.1735,5.1658,5.1697,244713.7087
2006-12-13 13:10:00,13.52,13.52,13.5,13.5,145640.29460679495,5.1697,5.1697,5.162,5.162,145640.2946
2006-12-13 13:15:00,13.5,13.52,13.5,13.52,133048.22998336898,5.162,5.1697,5.162,5.1697,133048.23
2006-12-13 13:20:00,13.52,13.52,13.52,13.52,133760.9883582799,5.1697,5.1697,5.1697,5.1697,133760.9884
2006-12-13 13:25:00,13.52,13.52,13.5,13.51,265621.2877167973,5.1697,5.1697,5.162,5.1658,265621.2877
2006-12-13 13:30:00,13.5,13.51,13.49,13.49,215728.201473034,5.162,5.1658,5.1582,5.1582,215728.2015
2006-12-13 13:35:00,13.49,13.49,13.47,13.47,355904.015205512,5.1582,5.1582,5.1505,5.1505,355904.0152
2006-12-13 13:40:00,13.47,13.49,13.46,13.49,266096.45996673795,5.1505,5.1582,5.1467,5.1582,266096.46
2006-12-13 13:45:00,13.49,13.49,13.48,13.49,191256.8306010929,5.1582,5.1582,5.1544,5.1582,191256.8306
2006-12-13 13:50:00,13.49,13.49,13.49,13.49,224043.7158469945,5.1582,5.1582,5.1582,5.1582,224043.7158
2006-12-13 13:55:00,13.49,13.49,13.44,13.48,282727.48871465906,5.1582,5.1582,5.1391,5.1544,282727.4887
2006-12-13 14:00:00,13.48,13.49,13.47,13.48,328581.6108339273,5.1544,5.1582,5.1505,5.1544,328581.6108
2006-12-13 14:05:00,13.48,13.49,13.48,13.48,121406.5098598242,5.1544,5.1582,5.1544,5.1544,121406.5099
2006-12-13 14:10:00,13.48,13.49,13.48,13.48,168923.73485388453,5.1544,5.1582,5.1544,5.1544,168923.7349
2006-12-13 14:15:00,13.48,13.48,13.46,13.46,512473.2715609408,5.1544,5.1544,5.1467,5.1467,512473.2716
2006-12-13 14:20:00,13.46,13.47,13.46,13.46,660727.0135424092,5.1467,5.1505,5.1467,5.1467,660727.0135
2006-12-13 14:25:00,13.46,13.46,13.44,13.44,510572.5825611784,5.1467,5.1467,5.1391,5.1391,510572.5826
2006-12-13 14:30:00,13.44,13.44,13.41,13.42,837015.918270373,5.1391,5.1391,5.1276,5.1314,837015.9183
2006-12-13 14:35:00,13.43,13.46,13.42,13.46,464243.2881919696,5.1352,5.1467,5.1314,5.1467,464243.2882
2006-12-13 14:40:00,13.46,13.62,13.45,13.6,4789023.521026372,5.1467,5.2079,5.1429,5.2002,4789023.521
2006-12-13 14:45:00,13.61,13.65,13.59,13.6,4266096.459966738,5.2041,5.2194,5.1964,5.2002,4266096.46
2006-12-13 14:50:00,13.6,13.6,13.57,13.58,1717034.9251603708,5.2002,5.2002,5.1888,5.1926,1717034.9252
2006-12-13 14:55:00,13.58,13.63,13.58,13.61,1820622.4756474225,5.1926,5.2117,5.1926,5.2041,1820622.4756
2006-12-13 15:00:00,13.61,13.61,13.59,13.61,851033.4996436208,5.2041,5.2041,5.1964,5.2041,851033.4996
2006-12-13 15:05:00,13.61,13.65,13.6,13.63,926585.8873841768,5.2041,5.2194,5.2002,5.2117,926585.8874
2006-12-13 15:10:00,13.64,13.7,13.63,13.66,2120456.165359943,5.2155,5.2385,5.2117,5.2232,2120456.1654
2006-12-13 15:15:00,13.66,13.66,13.62,13.65,771917.3200285104,5.2232,5.2232,5.2079,5.2194,771917.32
2006-12-13 15:20:00,13.65,13.68,13.62,13.66,838916.6072701354,5.2194,5.2308,5.2079,5.2232,838916.6073
2006-12-13 15:25:00,13.66,13.68,13.65,13.68,736279.4012829651,5.2232,5.2308,5.2194,5.2308,736279.4013
2006-12-13 15:30:00,13.68,13.72,13.68,13.72,1249940.6034687574,5.2308,5.2461,5.2308,5.2461,1249940.6035
2006-12-13 15:35:00,13.72,13.76,13.71,13.76,1270135.4240912332,5.2461,5.2614,5.2423,5.2614,1270135.4241
2006-12-13 15:40:00,13.75,13.78,13.73,13.77,1892373.485388453,5.2576,5.2691,5.25,5.2653,1892373.4854
2006-12-13 15:45:00,13.77,13.78,13.75,13.76,1489902.5896887623,5.2653,5.2691,5.2576,5.2614,1489902.5897
2006-12-13 15:50:00,13.76,13.82,13.75,13.78,1809693.5138987885,5.2614,5.2844,5.2576,5.2691,1809693.5139
2006-12-13 15:55:00,13.78,13.79,13.73,13.74,2235210.2637205985,5.2691,5.2729,5.25,5.2538,2235210.2637
2006-12-14 09:30:00,13.75,13.76,13.62,13.67,1846281.7771442148,5.2576,5.2614,5.2079,5.227,1846281.7771
2006-12-14 09:35:00,13.67,13.74,13.57,13.62,1606557.3770491804,5.227,5.2538,5.1888,5.2079,1606557.377
2006-12-14 09:40:00,13.62,13.72,13.62,13.66,1058921.3589926348,5.2079,5.2461,5.2079,5.2232,1058921.359
2006-12-14 09:45:00,13.67,13.68,13.65,13.67,641957.7096697553,5.227,5.2308,5.2194,5.227,641957.7097
2006-12-14 09:50:00,13.67,13.76,13.65,13.75,1229033.024471371,5.227,5.2614,5.2194,5.2576,1229033.0245
2006-12-14 09:55:00,13.75,13.82,13.72,13.73,1593014.9679258731,5.2576,5.2844,5.2461,5.25,1593014.9679
2006-12-14 10:00:00,13.73,13.75,13.69,13.74,1145640.294606795,5.25,5.2576,5.2347,5.2538,1145640.2946
2006-12-14 10:05:00,13.74,13.79,13.73,13.76,1484675.6949394157,5.2538,5.2729,5.25,5.2614,1484675.6949
2006-12-14 10:10:00,13.76,13.78,13.74,13.75,818009.0282727489,5.2614,5.2691,5.2538,5.2576,818009.0283
2006-12-14 10:15:00,13.75,13.76,13.73,13.74,510572.5825611784,5.2576,5.2614,5.25,5.2538,510572.5826
2006-12-14 10:20:00,13.74,13.74,13.7,13.72,449512.9484438109,5.2538,5.2538,5.2385,5.2461,449512.9484
2006-12-14 10:25:00,13.73,13.76,13.72,13.76,428367.783321454,5.25,5.2614,5.2461,5.2614,428367.7833
2006-12-14 10:30:00,13.76,13.76,13.72,13.75,439534.33119505824,5.2614,5.2614,5.2461,5.2576,439534.3312
2006-12-14 10:35:00,13.75,13.83,13.74,13.83,742931.8127821336,5.2576,5.2882,5.2538,5.2882,742931.8128
2006-12-14 10:40:00,13.83,13.84,13.81,13.83,614635.3052981707,5.2882,5.292,5.2805,5.2882,614635.3053
2006-12-14 10:45:00,13.83,13.87,13.77,13.79,952720.36113091,5.2882,5.3035,5.2653,5.2729,952720.3611
2006-12-14 10:50:00,13.78,13.83,13.78,13.82,473746.73319078167,5.2691,5.2882,5.2691,5.2844,473746.7332
2006-12-14 10:55:00,13.82,13.86,13.82,13.85,472558.8025659302,5.2844,5.2997,5.2844,5.2958,472558.8026
2006-12-14 11:00:00,13.85,13.86,13.78,13.84,829888.334521264,5.2958,5.2997,5.2691,5.292,829888.3345
2006-12-14 11:05:00,13.84,13.89,13.84,13.86,648847.707293894,5.292,5.3111,5.292,5.2997,648847.7073
2006-12-14 11:10:00,13.86,13.88,13.85,13.85,492516.03706343553,5.2997,5.3073,5.2958,5.2958,492516.0371
2006-12-14 11:15:00,13.85,13.89,13.85,13.86,270373.0102162034,5.2958,5.3111,5.2958,5.2997,270373.0102
2006-12-14 11:20:00,13.86,13.86,13.81,13.82,363981.9434545023,5.2997,5.2997,5.2805,5.2844,363981.9435
2006-12-14 11:25:00,13.82,13.84,13.81,13.81,532430.5060584462,5.2844,5.292,5.2805,5.2805,532430.5061
2006-12-14 11:30:00,13.81,13.81,13.78,13.81,642908.0541696365,5.2805,5.2805,5.2691,5.2805,642908.0542
2006-12-14 11:35:00,13.8,13.81,13.76,13.78,347113.32858161087,5.2767,5.2805,5.2614,5.2691,347113.3286
2006-12-14 11:40:00,13.78,13.79,13.76,13.76,301496.7925873129,5.2691,5.2729,5.2614,5.2614,301496.7926
2006-12-14 11:45:00,13.76,13.79,13.76,13.76,278926.11071513424,5.2614,5.2729,5.2614,5.2614,278926.1107
2006-12-14 11:50:00,13.77,13.78,13.76,13.78,208600.6177239249,5.2653,5.2691,5.2614,5.2691,208600.6177
2006-12-14 11:55:00,13.78,13.81,13.78,13.81,195533.3808505584,5.2691,5.2805,5.2691,5.2805,195533.3809
2006-12-14 12:00:00,13.81,13.84,13.79,13.83,466856.7355666429,5.2805,5.292,5.2729,5.2882,466856.7356
2006-12-14 12:05:00,13.83,13.83,13.79,13.81,471133.28581610834,5.2882,5.2882,5.2729,5.2805,471133.2858
2006-12-14 12:10:00,13.81,13.83,13.8,13.82,215728.201473034,5.2805,5.2882,5.2767,5.2844,215728.2015
2006-12-14 12:15:00,13.82,13.82,13.78,13.78,277738.18009028275,5.2844,5.2844,5.2691,5.2691,277738.1801
2006-12-14 12:20:00,13.78,13.78,13.76,13.77,163459.25397956758,5.2691,5.2691,5.2614,5.2653,163459.254
2006-12-14 12:25:00,13.76,13.77,13.76,13.77,262770.2542171537,5.2614,5.2653,5.2614,5.2653,262770.2542
2006-12-14 12:30:00,13.77,13.79,13.76,13.78,219767.16559752912,5.2653,5.2729,5.2614,5.2691,219767.1656
2006-12-14 12:35:00,13.78,13.81,13.78,13.8,195058.2086006177,5.2691,5.2805,5.2691,5.2767,195058.2086
2006-12-14 12:40:00,13.8,13.81,13.79,13.8,143264.43335709194,5.2767,5.2805,5.2729,5.2767,143264.4334
2006-12-14 12:45:00,13.8,13.81,13.79,13.79,108339.2729864576,5.2767,5.2805,5.2729,5.2729,108339.273
2006-12-14 12:50:00,13.79,13.79,13.76,13.78,214777.8569731528,5.2729,5.2729,5.2614,5.2691,214777.857
2006-12-14 12:55:00,13.78,13.78,13.77,13.78,156569.25635542884,5.2691,5.2691,5.2653,5.2691,156569.2564
2006-12-14 13:00:00,13.78,13.8,13.77,13.77,236160.60822047992,5.2691,5.2767,5.2653,5.2653,236160.6082
2006-12-14 13:05:00,13.78,13.79,13.77,13.78,157282.01473033975,5.2691,5.2729,5.2653,5.2691,157282.0147
2006-12-14 13:10:00,13.78,13.79,13.78,13.78,241387.50296982657,5.2691,5.2729,5.2691,5.2691,241387.503
2006-12-14 13:15:00,13.78,13.78,13.77,13.78,107864.100736517,5.2691,5.2691,5.2653,5.2691,107864.1007
2006-12-14 13:20:00,13.77,13.78,13.76,13.78,188405.79710144928,5.2653,5.2691,5.2614,5.2691,188405.7971
2006-12-14 13:25:00,13.78,13.78,13.78,13.78,102874.79211214064,5.2691,5.2691,5.2691,5.2691,102874.7921
2006-12-14 13:30:00,13.78,13.81,13.77,13.79,506296.032311713,5.2691,5.2805,5.2653,5.2729,506296.0323
2006-12-14 13:35:00,13.79,13.81,13.76,13.77,243525.7780945593,5.2729,5.2805,5.2614,5.2653,243525.7781
2006-12-14 13:40:00,13.77,13.78,13.76,13.76,200760.27559990497,5.2653,5.2691,5.2614,5.2614,200760.2756
2006-12-14 13:45:00,13.76,13.78,13.75,13.77,225231.6464718461,5.2614,5.2691,5.2576,5.2653,225231.6465
2006-12-14 13:50:00,13.77,13.77,13.76,13.76,146590.6391066762,5.2653,5.2653,5.2614,5.2614,146590.6391
2006-12-14 13:55:00,13.76,13.79,13.76,13.77,268472.321216441,5.2614,5.2729,5.2614,5.2653,268472.3212
2006-12-14 14:00:00,13.77,13.78,13.76,13.76,396056.070325493,5.2653,5.2691,5.2614,5.2614,396056.0703
2006-12-14 14:05:00,13.77,13.78,13.76,13.76,228082.67997148968,5.2653,5.2691,5.2614,5.2614,228082.68
2006-12-14 14:10:00,13.75,13.78,13.75,13.77,143502.01948206226,5.2576,5.2691,5.2576,5.2653,143502.0195
2006-12-14 14:15:00,13.78,13.78,13.77,13.77,185079.59135186503,5.2691,5.2691,5.2653,5.2653,185079.5914
2006-12-14 14:20:00,13.77,13.78,13.77,13.78,145165.12235685435,5.2653,5.2691,5.2653,5.2691,145165.1224
2006-12-14 14:25:00,13.78,13.78,13.76,13.77,184604.4191019245,5.2691,5.2691,5.2614,5.2653,184604.4191
2006-12-14 14:30:00,13.77,13.78,13.77,13.78,275362.3188405797,5.2653,5.2691,5.2653,5.2691,275362.3188
2006-12-14 14:35:00,13.78,13.8,13.76,13.76,713233.5471608458,5.2691,5.2767,5.2614,5.2614,713233.5472
2006-12-14 14:40:00,13.76,13.79,13.76,13.79,515561.8911855548,5.2614,5.2729,5.2614,5.2729,515561.8912
2006-12-14 14:45:00,13.78,13.79,13.78,13.78,156331.67023045855,5.2691,5.2729,5.2691,5.2691,156331.6702
2006-12-14 14:50:00,13.78,13.79,13.78,13.78,357567.1180803041,5.2691,5.2729,5.2691,5.2691,357567.1181
2006-12-14 14:55:00,13.78,13.81,13.78,13.81,308861.9624613923,5.2691,5.2805,5.2691,5.2805,308861.9625
2006-12-14 15:00:00,13.8,13.81,13.78,13.79,277738.18009028275,5.2767,5.2805,5.2691,5.2729,277738.1801
2006-12-14 15:05:00,13.78,13.79,13.78,13.78,167023.04585412212,5.2691,5.2729,5.2691,5.2691,167023.0459
2006-12-14 15:10:00,13.78,13.78,13.78,13.78,144927.53623188406,5.2691,5.2691,5.2691,5.2691,144927.5362
2006-12-14 15:15:00,13.78,13.78,13.75,13.76,531004.9893086244,5.2691,5.2691,5.2576,5.2614,531004.9893
2006-12-14 15:20:00,13.76,13.76,13.76,13.76,418151.5799477311,5.2614,5.2614,5.2614,5.2614,418151.5799
2006-12-14 15:25:00,13.76,13.76,13.74,13.74,362794.0128296508,5.2614,5.2614,5.2538,5.2538,362794.0128
2006-12-14 15:30:00,13.74,13.74,13.72,13.73,475172.2499406035,5.2538,5.2538,5.2461,5.25,475172.2499
2006-12-14 15:35:00,13.73,13.73,13.72,13.72,444761.2259444048,5.25,5.25,5.2461,5.2461,444761.2259
2006-12-14 15:40:00,13.72,13.76,13.72,13.76,658826.3245426468,5.2461,5.2614,5.2461,5.2614,658826.3245
2006-12-14 15:45:00,13.76,13.77,13.73,13.73,489189.8313138513,5.2614,5.2653,5.25,5.25,489189.8313
2006-12-14 15:50:00,13.73,13.74,13.72,13.72,487289.1423140889,5.25,5.2538,5.2461,5.2461,487289.1423
2006-12-14 15:55:00,13.72,13.72,13.69,13.7,1185792.349726776,5.2461,5.2461,5.2347,5.2385,1185792.3497
2006-12-15 09:30:00,13.88,13.89,13.78,13.84,18777856.973152768,5.3073,5.3111,5.2691,5.292,18777856.9732
2006-12-15 09:35:00,13.83,13.84,13.79,13.8,713233.5471608458,5.2882,5.292,5.2729,5.2767,713233.5472
2006-12-15 09:40:00,13.8,13.83,13.79,13.81,1127583.749109052,5.2767,5.2882,5.2729,5.2805,1127583.7491
2006-12-15 09:45:00,13.81,13.82,13.77,13.77,489189.8313138513,5.2805,5.2844,5.2653,5.2653,489189.8313
2006-12-15 09:50:00,13.77,13.83,13.76,13.8,943929.6745070087,5.2653,5.2882,5.2614,5.2767,943929.6745
2006-12-15 09:55:00,13.8,13.86,13.8,13.83,884295.557139463,5.2767,5.2997,5.2767,5.2882,884295.5571
2006-12-15 10:00:00,13.84,13.84,13.82,13.83,540983.606557377,5.292,5.292,5.2844,5.2882,540983.6066
2006-12-15 10:05:00,13.83,13.85,13.83,13.84,734853.8845331433,5.2882,5.2958,5.2882,5.292,734853.8845
2006-12-15 10:10:00,13.84,13.85,13.83,13.84,666191.494416726,5.292,5.2958,5.2882,5.292,666191.4944
2006-12-15 10:15:00,13.84,13.87,13.84,13.87,788310.7626514612,5.292,5.3035,5.292,5.3035,788310.7627
2006-12-15 10:20:00,13.87,13.89,13.86,13.87,893799.0021382752,5.3035,5.3111,5.2997,5.3035,893799.0021
2006-12-15 10:25:00,13.87,13.92,13.84,13.92,1263483.012592065,5.3035,5.3226,5.292,5.3226,1263483.0126
2006-12-15 10:30:00,13.92,13.97,13.92,13.96,1116179.6151104777,5.3226,5.3417,5.3226,5.3379,1116179.6151
2006-12-15 10:35:00,13.96,13.98,13.94,13.97,1034449.9881206938,5.3379,5.3456,5.3303,5.3417,1034449.9881
2006-12-15 10:40:00,13.97,13.98,13.92,13.92,1072701.3542409122,5.3417,5.3456,5.3226,5.3226,1072701.3542
2006-12-15 10:45:00,13.92,13.92,13.9,13.91,691613.2097885484,5.3226,5.3226,5.315,5.3188,691613.2098
2006-12-15 10:50:00,13.92,13.96,13.88,13.95,952720.36113091,5.3226,5.3379,5.3073,5.3341,952720.3611
2006-12-15 10:55:00,13.95,13.96,13.94,13.95,275599.90496555,5.3341,5.3379,5.3303,5.3341,275599.905
2006-12-15 11:00:00,13.95,13.98,13.94,13.97,672843.9059158945,5.3341,5.3456,5.3303,5.3417,672843.9059
2006-12-15 11:05:00,13.97,13.98,13.96,13.96,738655.2625326681,5.3417,5.3456,5.3379,5.3379,738655.2625
2006-12-15 11:10:00,13.97,13.97,13.94,13.95,248990.2589688762,5.3417,5.3417,5.3303,5.3341,248990.259
2006-12-15 11:15:00,13.96,13.97,13.96,13.96,200760.27559990497,5.3379,5.3417,5.3379,5.3379,200760.2756
2006-12-15 11:20:00,13.97,13.97,13.94,13.95,320503.682584937,5.3417,5.3417,5.3303,5.3341,320503.6826
2006-12-15 11:25:00,13.95,13.95,13.93,13.93,313613.6849607983,5.3341,5.3341,5.3264,5.3264,313613.685
2006-12-15 11:30:00,13.93,13.96,13.91,13.94,365169.87407935376,5.3264,5.3379,5.3188,5.3303,365169.8741
2006-12-15 11:35:00,13.94,13.96,13.93,13.96,254692.32596816347,5.3303,5.3379,5.3264,5.3379,254692.326
2006-12-15 11:40:00,13.96,13.97,13.95,13.95,255642.67046804467,5.3379,5.3417,5.3341,5.3341,255642.6705
2006-12-15 11:45:00,13.95,13.97,13.95,13.97,242575.4335946781,5.3341,5.3417,5.3341,5.3417,242575.4336
2006-12-15 11:50:00,13.97,13.98,13.97,13.97,441197.4340698503,5.3417,5.3456,5.3417,5.3417,441197.4341
2006-12-15 11:55:00,13.97,13.97,13.95,13.97,164409.59847944882,5.3417,5.3417,5.3341,5.3417,164409.5985
2006-12-15 12:00:00,13.97,13.97,13.96,13.96,222855.78522214305,5.3417,5.3417,5.3379,5.3379,222855.7852
2006-12-15 12:05:00,13.96,13.96,13.94,13.95,184366.8329769541,5.3379,5.3379,5.3303,5.3341,184366.833
2006-12-15 12:10:00,13.95,13.95,13.92,13.93,321929.19933475886,5.3341,5.3341,5.3226,5.3264,321929.1993
2006-12-15 12:15:00,13.93,13.93,13.9,13.92,423140.8885721074,5.3264,5.3264,5.315,5.3226,423140.8886
2006-12-15 12:20:00,13.92,13.96,13.9,13.91,589688.7621762889,5.3226,5.3379,5.315,5.3188,589688.7622
2006-12-15 12:25:00,13.9,13.94,13.9,13.94,472796.38869090047,5.315,5.3303,5.315,5.3303,472796.3887
2006-12-15 12:30:00,13.94,13.95,13.94,13.95,277263.0078403421,5.3303,5.3341,5.3303,5.3341,277263.0078
2006-12-15 12:35:00,13.95,13.98,13.94,13.98,307436.44571157044,5.3341,5.3456,5.3303,5.3456,307436.4457
2006-12-15 12:40:00,13.98,13.98,13.95,13.96,309099.54858636257,5.3456,5.3456,5.3341,5.3379,309099.5486
2006-12-15 12:45:00,13.96,13.97,13.94,13.94,231884.0579710145,5.3379,5.3417,5.3303,5.3303,231884.058
2006-12-15 12:50:00,13.94,13.94,13.93,13.94,145640.29460679495,5.3303,5.3303,5.3264,5.3303,145640.2946
2006-12-15 12:55:00,13.94,13.94,13.89,13.9,343074.3644571157,5.3303,5.3303,5.3111,5.315,343074.3645
2006-12-15 13:00:00,13.89,13.91,13.86,13.87,818721.7866476598,5.3111,5.3188,5.2997,5.3035,818721.7866
2006-12-15 13:05:00,13.88,13.91,13.88,13.91,329294.3692088382,5.3073,5.3188,5.3073,5.3188,329294.3692
2006-12-15 13:10:00,13.91,13.91,13.87,13.89,332858.16108339274,5.3188,5.3188,5.3035,5.3111,332858.1611
2006-12-15 13:15:00,13.89,13.9,13.89,13.9,109289.6174863388,5.3111,5.315,5.3111,5.315,109289.6175
2006-12-15 13:20:00,13.9,13.91,13.9,13.91,116892.37348538844,5.315,5.3188,5.315,5.3188,116892.3735
2006-12-15 13:25:00,13.9,13.92,13.9,13.9,258256.117842718,5.315,5.3226,5.315,5.315,258256.1178
2006-12-15 13:30:00,13.9,13.91,13.88,13.89,149679.2587312901,5.315,5.3188,5.3073,5.3111,149679.2587
2006-12-15 13:35:00,13.88,13.88,13.84,13.84,477548.1111903065,5.3073,5.3073,5.292,5.292,477548.1112
2006-12-15 13:40:00,13.84,13.87,13.84,13.87,398669.5177001663,5.292,5.3035,5.292,5.3035,398669.5177
2006-12-15 13:45:00,13.87,13.89,13.86,13.86,162033.73722974578,5.3035,5.3111,5.2997,5.2997,162033.7372
2006-12-15 13:50:00,13.86,13.87,13.86,13.87,152530.29223093373,5.2997,5.3035,5.2997,5.3035,152530.2922
2006-12-15 13:55:00,13.86,13.88,13.86,13.88,292706.10596341174,5.2997,5.3073,5.2997,5.3073,292706.106
2006-12-15 14:00:00,13.88,13.89,13.87,13.87,305298.17058683775,5.3073,5.3111,5.3035,5.3035,305298.1706
2006-12-15 14:05:00,13.87,13.87,13.86,13.86,191256.8306010929,5.3035,5.3035,5.2997,5.2997,191256.8306
2006-12-15 14:10:00,13.86,13.89,13.85,13.86,405321.9291993348,5.2997,5.3111,5.2958,5.2997,405321.9292
2006-12-15 14:15:00,13.86,13.89,13.86,13.89,199334.7588500832,5.2997,5.3111,5.2997,5.3111,199334.7589
2006-12-15 14:20:00,13.89,13.9,13.88,13.89,467807.08006652415,5.3111,5.315,5.3073,5.3111,467807.0801
2006-12-15 14:25:00,13.89,13.91,13.89,13.9,161796.1511047755,5.3111,5.3188,5.3111,5.315,161796.1511
2006-12-15 14:30:00,13.9,13.92,13.89,13.9,290805.41696364933,5.315,5.3226,5.3111,5.315,290805.417
2006-12-15 14:35:00,13.9,13.9,13.89,13.89,371347.1133285816,5.315,5.315,5.3111,5.3111,371347.1133
2006-12-15 14:40:00,13.89,13.9,13.87,13.89,313376.098835828,5.3111,5.315,5.3035,5.3111,313376.0988
2006-12-15 14:45:00,13.89,13.89,13.87,13.88,196483.72535043955,5.3111,5.3111,5.3035,5.3073,196483.7254
2006-12-15 14:50:00,13.88,13.89,13.87,13.89,151579.9477310525,5.3073,5.3111,5.3035,5.3111,151579.9477
2006-12-15 14:55:00,13.89,13.91,13.89,13.9,150392.017106201,5.3111,5.3188,5.3111,5.315,150392.0171
2006-12-15 15:00:00,13.9,13.91,13.89,13.9,239961.9862200048,5.315,5.3188,5.3111,5.315,239961.9862
2006-12-15 15:05:00,13.9,13.91,13.9,13.9,274174.3882157282,5.315,5.3188,5.315,5.315,274174.3882
2006-12-15 15:10:00,13.9,13.9,13.89,13.89,225706.8187217867,5.315,5.315,5.3111,5.3111,225706.8187
2006-12-15 15:15:00,13.89,13.9,13.89,13.9,298170.5868377287,5.3111,5.315,5.3111,5.315,298170.5868
2006-12-15 15:20:00,13.9,13.92,13.89,13.91,394155.3813257306,5.315,5.3226,5.3111,5.3188,394155.3813
2006-12-15 15:25:00,13.91,13.91,13.88,13.89,284153.0054644809,5.3188,5.3188,5.3073,5.3111,284153.0055
2006-12-15 15:30:00,13.88,13.9,13.88,13.9,358279.87645521504,5.3073,5.315,5.3073,5.315,358279.8765
2006-12-15 15:35:00,13.89,13.91,13.88,13.88,388690.9004514137,5.3111,5.3188,5.3073,5.3073,388690.9005
2006-12-15 15:40:00,13.89,13.91,13.88,13.89,592064.623425992,5.3111,5.3188,5.3073,5.3111,592064.6234
2006-12-15 15:45:00,13.9,13.9,13.89,13.9,612734.6162984081,5.315,5.315,5.3111,5.315,612734.6163
2006-12-15 15:50:00,13.89,13.9,13.87,13.88,457590.87669280113,5.3111,5.315,5.3035,5.3073,457590.8767
2006-12-15 15:55:00,13.88,13.91,13.85,13.86,1080304.110239962,5.3073,5.3188,5.2958,5.2997,1080304.1102
2006-12-18 09:30:00,13.93,13.95,13.87,13.9,1330482.2998336898,5.3264,5.3341,5.3035,5.315,1330482.2998
2006-12-18 09:35:00,13.89,13.93,13.89,13.93,378712.28320266097,5.3111,5.3264,5.3111,5.3264,378712.2832
2006-12-18 09:40:00,13.93,13.94,13.85,13.88,577096.6975528629,5.3264,5.3303,5.2958,5.3073,577096.6976
2006-12-18 09:45:00,13.88,13.88,13.85,13.86,435020.1948206225,5.3073,5.3073,5.2958,5.2997,435020.1948
2006-12-18 09:50:00,13.85,13.9,13.85,13.9,494891.8983131385,5.2958,5.315,5.2958,5.315,494891.8983
2006-12-18 09:55:00,13.9,13.91,13.88,13.91,367783.3214540271,5.315,5.3188,5.3073,5.3188,367783.3215
2006-12-18 10:00:00,13.91,13.91,13.88,13.89,510097.41031123785,5.3188,5.3188,5.3073,5.3111,510097.4103
2006-12-18 10:05:00,13.89,13.9,13.85,13.86,286766.4528391542,5.3111,5.315,5.2958,5.2997,286766.4528
2006-12-18 10:10:00,13.86,13.87,13.84,13.87,310287.47921121406,5.2997,5.3035,5.292,5.3035,310287.4792
2006-12-18 10:15:00,13.87,13.89,13.85,13.86,378237.1109527204,5.3035,5.3111,5.2958,5.2997,378237.111
2006-12-18 10:20:00,13.86,13.87,13.81,13.82,839154.1933951058,5.2997,5.3035,5.2805,5.2844,839154.1934
2006-12-18 10:25:00,13.81,13.82,13.79,13.8,450700.8790686624,5.2805,5.2844,5.2729,5.2767,450700.8791
2006-12-18 10:30:00,13.79,13.8,13.78,13.79,380612.9722024234,5.2729,5.2767,5.2691,5.2729,380612.9722
2006-12-18 10:35:00,13.79,13.82,13.78,13.82,398907.1038251366,5.2729,5.2844,5.2691,5.2844,398907.1038
2006-12-18 10:40:00,13.82,13.83,13.79,13.8,215490.61534806367,5.2844,5.2882,5.2729,5.2767,215490.6153
2006-12-18 10:45:00,13.8,13.8,13.75,13.76,615585.6497980518,5.2767,5.2767,5.2576,5.2614,615585.6498
2006-12-18 10:50:00,13.76,13.77,13.76,13.76,484438.10881444527,5.2614,5.2653,5.2614,5.2614,484438.1088
2006-12-18 10:55:00,13.76,13.76,13.73,13.73,453076.7403183654,5.2614,5.2614,5.25,5.25,453076.7403
2006-12-18 11:00:00,13.73,13.73,13.71,13.72,635542.8842955572,5.25,5.25,5.2423,5.2461,635542.8843
2006-12-18 11:05:00,13.72,13.74,13.72,13.73,363031.59895462106,5.2461,5.2538,5.2461,5.25,363031.599
2006-12-18 11:10:00,13.73,13.75,13.73,13.73,354716.0845806605,5.25,5.2576,5.25,5.25,354716.0846
2006-12-18 11:15:00,13.73,13.89,13.73,13.74,252791.63696840103,5.25,5.3111,5.25,5.2538,252791.637
2006-12-18 11:20:00,13.75,13.81,13.74,13.81,1012829.6507483964,5.2576,5.2805,5.2538,5.2805,1012829.6507
2006-12-18 11:25:00,13.81,13.81,13.8,13.8,352815.3955808981,5.2805,5.2805,5.2767,5.2767,352815.3956
2006-12-18 11:30:00,13.8,13.83,13.8,13.83,420289.8550724638,5.2767,5.2882,5.2767,5.2882,420289.8551
2006-12-18 11:35:00,13.83,13.83,13.78,13.8,294844.38108814444,5.2882,5.2882,5.2691,5.2767,294844.3811
2006-12-18 11:40:00,13.8,13.8,13.75,13.75,520313.6136849608,5.2767,5.2767,5.2576,5.2576,520313.6137
2006-12-18 11:45:00,13.75,13.76,13.74,13.76,330719.88595866004,5.2576,5.2614,5.2538,5.2614,330719.886
2006-12-18 11:50:00,13.76,13.76,13.75,13.76,398194.3454502257,5.2614,5.2614,5.2576,5.2614,398194.3455
2006-12-18 11:55:00,13.76,13.76,13.74,13.74,423140.8885721074,5.2614,5.2614,5.2538,5.2538,423140.8886
2006-12-18 12:00:00,13.74,13.74,13.7,13.7,429555.7139463056,5.2538,5.2538,5.2385,5.2385,429555.7139
2006-12-18 12:05:00,13.7,13.72,13.69,13.7,715371.8222855786,5.2385,5.2461,5.2347,5.2385,715371.8223
2006-12-18 12:10:00,13.7,13.71,13.67,13.71,756711.808030411,5.2385,5.2423,5.227,5.2423,756711.808
2006-12-18 12:15:00,13.71,13.72,13.68,13.68,381563.3167023046,5.2423,5.2461,5.2308,5.2308,381563.3167
2006-12-18 12:20:00,13.68,13.68,13.68,13.68,245426.4670943217,5.2308,5.2308,5.2308,5.2308,245426.4671
2006-12-18 12:25:00,13.68,13.71,13.68,13.7,338322.6419577097,5.2308,5.2423,5.2308,5.2385,338322.642
2006-12-18 12:30:00,13.71,13.75,13.7,13.74,318840.57971014496,5.2423,5.2576,5.2385,5.2538,318840.5797
2006-12-18 12:35:00,13.74,13.75,13.74,13.74,132810.64385839866,5.2538,5.2576,5.2538,5.2538,132810.6439
2006-12-18 12:40:00,13.74,13.74,13.73,13.73,167498.21810406272,5.2538,5.2538,5.25,5.25,167498.2181
2006-12-18 12:45:00,13.73,13.74,13.73,13.73,128771.67973390354,5.25,5.2538,5.25,5.25,128771.6797
2006-12-18 12:50:00,13.73,13.76,13.73,13.75,204799.2397244001,5.25,5.2614,5.25,5.2576,204799.2397
2006-12-18 12:55:00,13.75,13.75,13.74,13.74,128296.50748396294,5.2576,5.2576,5.2538,5.2538,128296.5075
2006-12-18 13:00:00,13.74,13.75,13.72,13.72,406034.6875742457,5.2538,5.2576,5.2461,5.2461,406034.6876
2006-12-18 13:05:00,13.72,13.72,13.68,13.69,365882.6324542647,5.2461,5.2461,5.2308,5.2347,365882.6325
2006-12-18 13:10:00,13.68,13.68,13.64,13.67,522927.0610596341,5.2308,5.2308,5.2155,5.227,522927.0611
2006-12-18 13:15:00,13.67,13.68,13.66,13.67,123782.3711095272,5.227,5.2308,5.2232,5.227,123782.3711
2006-12-18 13:20:00,13.67,13.7,13.66,13.67,227845.09384651936,5.227,5.2385,5.2232,5.227,227845.0938
2006-12-18 13:25:00,13.67,13.68,13.66,13.67,217628.8904727964,5.227,5.2308,5.2232,5.227,217628.8905
2006-12-18 13:30:00,13.67,13.68,13.65,13.66,129722.02423378474,5.227,5.2308,5.2194,5.2232,129722.0242
2006-12-18 13:35:00,13.66,13.7,13.66,13.67,368971.2520788786,5.2232,5.2385,5.2232,5.227,368971.2521
2006-12-18 13:40:00,13.67,13.68,13.67,13.68,124732.71560940842,5.227,5.2308,5.227,5.2308,124732.7156
2006-12-18 13:45:00,13.68,13.7,13.68,13.68,116417.20123544784,5.2308,5.2385,5.2308,5.2308,116417.2012
2006-12-18 13:50:00,13.68,13.69,13.68,13.68,70563.07911617962,5.2308,5.2347,5.2308,5.2308,70563.0791
2006-12-18 13:55:00,13.68,13.68,13.66,13.66,146353.05298170587,5.2308,5.2308,5.2232,5.2232,146353.053
2006-12-18 14:00:00,13.66,13.67,13.66,13.66,117605.13186029936,5.2232,5.227,5.2232,5.2232,117605.1319
2006-12-18 14:05:00,13.66,13.66,13.64,13.65,151817.5338560228,5.2232,5.2232,5.2155,5.2194,151817.5339
2006-12-18 14:10:00,13.65,13.65,13.64,13.64,118793.06248515088,5.2194,5.2194,5.2155,5.2155,118793.0625
2006-12-18 14:15:00,13.64,13.65,13.63,13.65,288191.969588976,5.2155,5.2194,5.2117,5.2194,288191.9696
2006-12-18 14:20:00,13.65,13.66,13.65,13.66,182703.73010216205,5.2194,5.2232,5.2194,5.2232,182703.7301
2006-12-18 14:25:00,13.66,13.66,13.65,13.65,260631.979092421,5.2232,5.2232,5.2194,5.2194,260631.9791
2006-12-18 14:30:00,13.65,13.65,13.63,13.64,271085.76859111426,5.2194,5.2194,5.2117,5.2155,271085.7686
2006-12-18 14:35:00,13.64,13.65,13.64,13.64,138750.2969826562,5.2155,5.2194,5.2155,5.2155,138750.297
2006-12-18 14:40:00,13.64,13.65,13.6,13.6,393680.20907579,5.2155,5.2194,5.2002,5.2002,393680.2091
2006-12-18 14:45:00,13.6,13.6,13.54,13.57,1000950.3444998811,5.2002,5.2002,5.1773,5.1888,1000950.3445
2006-12-18 14:50:00,13.57,13.57,13.54,13.55,809693.5138987884,5.1888,5.1888,5.1773,5.1811,809693.5139
2006-12-18 14:55:00,13.55,13.57,13.55,13.57,420289.8550724638,5.1811,5.1888,5.1811,5.1888,420289.8551
2006-12-18 15:00:00,13.56,13.57,13.53,13.53,853884.5331432645,5.185,5.1888,5.1735,5.1735,853884.5331
2006-12-18 15:05:00,13.53,13.54,13.5,13.53,843193.1575196008,5.1735,5.1773,5.162,5.1735,843193.1575
2006-12-18 15:10:00,13.53,13.57,13.52,13.56,526966.0251841292,5.1735,5.1888,5.1697,5.185,526966.0252
2006-12-18 15:15:00,13.56,13.58,13.56,13.57,474934.6638156332,5.185,5.1926,5.185,5.1888,474934.6638
2006-12-18 15:20:00,13.57,13.59,13.57,13.57,467094.3216916133,5.1888,5.1964,5.1888,5.1888,467094.3217
2006-12-18 15:25:00,13.57,13.6,13.57,13.59,370634.3549536707,5.1888,5.2002,5.1888,5.1964,370634.355
2006-12-18 15:30:00,13.59,13.62,13.59,13.62,485626.0394392968,5.1964,5.2079,5.1964,5.2079,485626.0394
2006-12-18 15:35:00,13.61,13.62,13.6,13.62,327156.0940841055,5.2041,5.2079,5.2002,5.2079,327156.0941
2006-12-18 15:40:00,13.62,13.62,13.61,13.62,356854.3597053932,5.2079,5.2079,5.2041,5.2079,356854.3597
2006-12-18 15:45:00,13.62,13.65,13.61,13.63,712045.6165359943,5.2079,5.2194,5.2041,5.2117,712045.6165
2006-12-18 15:50:00,13.63,13.63,13.6,13.62,802328.344024709,5.2117,5.2117,5.2002,5.2079,802328.344
2006-12-18 15:55:00,13.63,13.65,13.62,13.64,838441.4350201949,5.2117,5.2194,5.2079,5.2155,838441.435
2006-12-19 09:30:00,13.54,13.56,13.47,13.54,1466619.1494416727,5.1773,5.185,5.1505,5.1773,1466619.1494
2006-12-19 09:35:00,13.54,13.6,13.48,13.51,1153955.8089807555,5.1773,5.2002,5.1544,5.1658,1153955.809
2006-12-19 09:40:00,13.51,13.54,13.49,13.5,1295557.1394630554,5.1658,5.1773,5.1582,5.162,1295557.1395
2006-12-19 09:45:00,13.5,13.54,13.5,13.51,928961.7486338798,5.162,5.1773,5.162,5.1658,928961.7486
2006-12-19 09:50:00,13.51,13.54,13.5,13.53,739605.6070325493,5.1658,5.1773,5.162,5.1735,739605.607
2006-12-19 09:55:00,13.53,13.54,13.52,13.53,704680.4466619149,5.1735,5.1773,5.1697,5.1735,704680.4467
2006-12-19 10:00:00,13.53,13.55,13.52,13.55,1915419.3395105728,5.1735,5.1811,5.1697,5.1811,1915419.3395
2006-12-19 10:05:00,13.55,13.63,13.54,13.6,1375148.4913281065,5.1811,5.2117,5.1773,5.2002,1375148.4913
2006-12-19 10:10:00,13.6,13.63,13.58,13.62,625326.6809218342,5.2002,5.2117,5.1926,5.2079,625326.6809
2006-12-19 10:15:00,13.62,13.63,13.61,13.62,944880.01900689,5.2079,5.2117,5.2041,5.2079,944880.019
2006-12-19 10:20:00,13.62,13.62,13.57,13.58,254692.32596816347,5.2079,5.2079,5.1888,5.1926,254692.326
2006-12-19 10:25:00,13.58,13.99,13.53,13.55,667379.4250415775,5.1926,5.3494,5.1735,5.1811,667379.425
2006-12-19 10:30:00,13.54,13.56,13.54,13.54,231884.0579710145,5.1773,5.185,5.1773,5.1773,231884.058
2006-12-19 10:35:00,13.54,13.56,13.54,13.55,227369.9215965788,5.1773,5.185,5.1773,5.1811,227369.9216
2006-12-19 10:40:00,13.55,13.55,13.53,13.53,307198.85958660016,5.1811,5.1811,5.1735,5.1735,307198.8596
2006-12-19 10:45:00,13.53,13.53,13.52,13.52,285103.3499643621,5.1735,5.1735,5.1697,5.1697,285103.35
2006-12-19 10:50:00,13.52,13.58,13.52,13.57,623663.578047042,5.1697,5.1926,5.1697,5.1888,623663.578
2006-12-19 10:55:00,13.57,13.62,13.57,13.57,568781.1831789024,5.1888,5.2079,5.1888,5.1888,568781.1832
2006-12-19 11:00:00,13.57,13.61,13.57,13.57,583273.9368020907,5.1888,5.2041,5.1888,5.1888,583273.9368
2006-12-19 11:05:00,13.57,13.57,13.56,13.56,245426.4670943217,5.1888,5.1888,5.185,5.185,245426.4671
2006-12-19 11:10:00,13.56,13.57,13.55,13.56,172725.11285340937,5.185,5.1888,5.1811,5.185,172725.1129
2006-12-19 11:15:00,13.56,13.57,13.54,13.56,476835.3528153956,5.185,5.1888,5.1773,5.185,476835.3528
2006-12-19 11:20:00,13.56,13.57,13.54,13.54,219291.9933475885,5.185,5.1888,5.1773,5.1773,219291.9933
2006-12-19 11:25:00,13.54,13.54,13.52,13.53,300546.4480874317,5.1773,5.1773,5.1697,5.1735,300546.4481
2006-12-19 11:30:00,13.53,13.54,13.53,13.54,230220.9550962224,5.1735,5.1773,5.1735,5.1773,230220.9551
2006-12-19 11:35:00,13.54,13.54,13.52,13.54,378712.28320266097,5.1773,5.1773,5.1697,5.1773,378712.2832
2006-12-19 11:40:00,13.53,13.54,13.53,13.54,193870.27797576625,5.1735,5.1773,5.1735,5.1773,193870.278
2006-12-19 11:45:00,13.54,13.54,13.52,13.54,620099.7861724875,5.1773,5.1773,5.1697,5.1773,620099.7862
2006-12-19 11:50:00,13.54,13.54,13.52,13.52,86718.93561416013,5.1773,5.1773,5.1697,5.1697,86718.9356
2006-12-19 11:55:00,13.53,13.54,13.52,13.53,392492.27845093847,5.1735,5.1773,5.1697,5.1735,392492.2785
2006-12-19 12:00:00,13.53,13.54,13.52,13.54,809455.927773818,5.1735,5.1773,5.1697,5.1773,809455.9278
2006-12-19 12:05:00,13.54,13.55,13.52,13.53,241862.6752197672,5.1773,5.1811,5.1697,5.1735,241862.6752
2006-12-19 12:10:00,13.52,13.53,13.49,13.49,453789.4986932763,5.1697,5.1735,5.1582,5.1582,453789.4987
2006-12-19 12:15:00,13.49,13.49,13.42,13.44,1151342.3616060822,5.1582,5.1582,5.1314,5.1391,1151342.3616
2006-12-19 12:20:00,13.44,13.45,13.43,13.45,501306.7236873367,5.1391,5.1429,5.1352,5.1429,501306.7237
2006-12-19 12:25:00,13.45,13.46,13.44,13.44,352340.22333095747,5.1429,5.1467,5.1391,5.1391,352340.2233
2006-12-19 12:30:00,13.44,13.47,13.44,13.46,981468.2822523164,5.1391,5.1505,5.1391,5.1467,981468.2823
2006-12-19 12:35:00,13.46,13.49,13.46,13.47,579947.7310525066,5.1467,5.1582,5.1467,5.1505,579947.7311
2006-12-19 12:40:00,13.47,13.49,13.46,13.46,244713.7087194108,5.1505,5.1582,5.1467,5.1467,244713.7087
2006-12-19 12:45:00,13.46,13.47,13.46,13.47,157044.42860536944,5.1467,5.1505,5.1467,5.1505,157044.4286
2006-12-19 12:50:00,13.47,13.48,13.46,13.46,327393.6802090758,5.1505,5.1544,5.1467,5.1467,327393.6802
2006-12-19 12:55:00,13.46,13.47,13.46,13.47,153005.46448087433,5.1467,5.1505,5.1467,5.1505,153005.4645
2006-12-19 13:00:00,13.47,13.48,13.47,13.47,1019482.0622475648,5.1505,5.1544,5.1505,5.1505,1019482.0622
2006-12-19 13:05:00,13.47,13.49,13.47,13.48,153480.6367308149,5.1505,5.1582,5.1505,5.1544,153480.6367
2006-12-19 13:10:00,13.48,13.49,13.47,13.48,197671.65597529104,5.1544,5.1582,5.1505,5.1544,197671.656
2006-12-19 13:15:00,13.48,13.48,13.46,13.46,277975.76621525304,5.1544,5.1544,5.1467,5.1467,277975.7662
2006-12-19 13:20:00,13.46,13.51,13.45,13.51,601805.6545497744,5.1467,5.1658,5.1429,5.1658,601805.6545
2006-12-19 13:25:00,13.51,13.51,13.47,13.48,186742.6942266572,5.1658,5.1658,5.1505,5.1544,186742.6942
2006-12-19 13:30:00,13.47,13.51,13.47,13.51,268234.73509147065,5.1505,5.1658,5.1505,5.1658,268234.7351
2006-12-19 13:35:00,13.51,13.51,13.49,13.49,101449.27536231883,5.1658,5.1658,5.1582,5.1582,101449.2754
2006-12-19 13:40:00,13.49,13.5,13.49,13.5,153955.80898075554,5.1582,5.162,5.1582,5.162,153955.809
2006-12-19 13:45:00,13.5,13.55,13.5,13.54,407935.3765740081,5.162,5.1811,5.162,5.1773,407935.3766
2006-12-19 13:50:00,13.54,13.54,13.52,13.53,192207.1751009741,5.1773,5.1773,5.1697,5.1735,192207.1751
2006-12-19 13:55:00,13.53,13.53,13.52,13.53,166310.28747921123,5.1735,5.1735,5.1697,5.1735,166310.2875
2006-12-19 14:00:00,13.53,13.56,13.53,13.55,439534.33119505824,5.1735,5.185,5.1735,5.1811,439534.3312
2006-12-19 14:05:00,13.55,13.59,13.55,13.55,977429.3181278212,5.1811,5.1964,5.1811,5.1811,977429.3181
2006-12-19 14:10:00,13.55,13.57,13.55,13.57,232596.8163459254,5.1811,5.1888,5.1811,5.1888,232596.8163
2006-12-19 14:15:00,13.57,13.58,13.55,13.56,421240.199572345,5.1888,5.1926,5.1811,5.185,421240.1996
2006-12-19 14:20:00,13.56,13.56,13.54,13.55,199334.7588500832,5.185,5.185,5.1773,5.1811,199334.7589
2006-12-19 14:25:00,13.55,13.55,13.52,13.52,221192.68234735093,5.1811,5.1811,5.1697,5.1697,221192.6823
2006-12-19 14:30:00,13.53,13.54,13.52,13.54,400095.0344499881,5.1735,5.1773,5.1697,5.1773,400095.0344
2006-12-19 14:35:00,13.54,13.56,13.54,13.54,219767.16559752912,5.1773,5.185,5.1773,5.1773,219767.1656
2006-12-19 14:40:00,13.54,13.56,13.54,13.56,221905.44072226185,5.1773,5.185,5.1773,5.185,221905.4407
2006-12-19 14:45:00,13.55,13.56,13.52,13.53,326680.9218341649,5.1811,5.185,5.1697,5.1735,326680.9218
2006-12-19 14:50:00,13.53,13.56,13.52,13.56,424328.8191969589,5.1735,5.185,5.1697,5.185,424328.8192
2006-12-19 14:55:00,13.56,13.58,13.54,13.57,318602.9935851746,5.185,5.1926,5.1773,5.1888,318602.9936
2006-12-19 15:00:00,13.57,13.59,13.57,13.59,873604.1815157995,5.1888,5.1964,5.1888,5.1964,873604.1815
2006-12-19 15:05:00,13.59,13.62,13.58,13.6,827512.473271561,5.1964,5.2079,5.1926,5.2002,827512.4733
2006-12-19 15:10:00,13.61,13.65,13.6,13.65,650748.3962936564,5.2041,5.2194,5.2002,5.2194,650748.3963
2006-12-19 15:15:00,13.65,13.66,13.59,13.6,582798.7645521502,5.2194,5.2232,5.1964,5.2002,582798.7646
2006-12-19 15:20:00,13.6,13.6,13.58,13.58,220242.33784746967,5.2002,5.2002,5.1926,5.1926,220242.3378
2006-12-19 15:25:00,13.58,13.6,13.58,13.58,378949.86932763126,5.1926,5.2002,5.1926,5.1926,378949.8693
2006-12-19 15:30:00,13.58,13.6,13.58,13.59,355666.4290805417,5.1926,5.2002,5.1926,5.1964,355666.4291
2006-12-19 15:35:00,13.59,13.6,13.58,13.59,401045.37894986937,5.1964,5.2002,5.1926,5.1964,401045.3789
2006-12-19 15:40:00,13.59,13.6,13.57,13.57,508434.3074364457,5.1964,5.2002,5.1888,5.1888,508434.3074
2006-12-19 15:45:00,13.57,13.59,13.55,13.57,513423.6160608221,5.1888,5.1964,5.1811,5.1888,513423.6161
2006-12-19 15:50:00,13.57,13.58,13.54,13.54,842717.9852696602,5.1888,5.1926,5.1773,5.1773,842717.9853
2006-12-19 15:55:00,13.54,13.57,13.53,13.53,1468757.4245664054,5.1773,5.1888,5.1735,5.1735,1468757.4246
2006-12-20 09:30:00,13.51,13.56,13.44,13.55,1166310.287479211,5.1658,5.185,5.1391,5.1811,1166310.2875
2006-12-20 09:35:00,13.55,13.56,13.48,13.55,593014.9679258731,5.1811,5.185,5.1544,5.1811,593014.9679
2006-12-20 09:40:00,13.55,13.56,13.52,13.56,380375.3860774531,5.1811,5.185,5.1697,5.185,380375.3861
2006-12-20 09:45:00,13.56,13.62,13.55,13.61,879306.2485150867,5.185,5.2079,5.1811,5.2041,879306.2485
2006-12-20 09:50:00,13.61,13.62,13.59,13.6,399144.6899501069,5.2041,5.2079,5.1964,5.2002,399144.69
2006-12-20 09:55:00,13.6,13.62,13.58,13.61,385127.1085768591,5.2002,5.2079,5.1926,5.2041,385127.1086
2006-12-20 10:00:00,13.61,13.65,13.59,13.64,541933.9510572583,5.2041,5.2194,5.1964,5.2155,541933.9511
2006-12-20 10:05:00,13.64,13.66,13.61,13.61,370396.7688287004,5.2155,5.2232,5.2041,5.2041,370396.7688
2006-12-20 10:10:00,13.61,13.65,13.6,13.63,536707.0563079116,5.2041,5.2194,5.2002,5.2117,536707.0563
2006-12-20 10:15:00,13.63,13.63,13.55,13.57,536707.0563079116,5.2117,5.2117,5.1811,5.1888,536707.0563
2006-12-20 10:20:00,13.57,13.58,13.56,13.56,435020.1948206225,5.1888,5.1926,5.185,5.185,435020.1948
2006-12-20 10:25:00,13.56,13.57,13.55,13.55,285816.108339273,5.185,5.1888,5.1811,5.1811,285816.1083
2006-12-20 10:30:00,13.55,13.59,13.55,13.56,553100.4989308624,5.1811,5.1964,5.1811,5.185,553100.4989
2006-12-20 10:35:00,13.56,13.57,13.56,13.57,119743.40698503208,5.185,5.1888,5.185,5.1888,119743.407
2006-12-20 10:40:00,13.57,13.6,13.56,13.59,326205.7495842243,5.1888,5.2002,5.185,5.1964,326205.7496
2006-12-20 10:45:00,13.59,13.59,13.56,13.57,154668.56735566643,5.1964,5.1964,5.185,5.1888,154668.5674
2006-12-20 10:50:00,13.56,13.57,13.56,13.56,144214.77785697317,5.185,5.1888,5.185,5.185,144214.7779
2006-12-20 10:55:00,13.56,13.56,13.5,13.53,464718.4604419102,5.185,5.185,5.162,5.1735,464718.4604
2006-12-20 11:00:00,13.53,13.54,13.52,13.54,513186.02993585175,5.1735,5.1773,5.1697,5.1773,513186.0299
2006-12-20 11:05:00,13.54,13.55,13.53,13.53,278450.9384651936,5.1773,5.1811,5.1735,5.1735,278450.9385
2006-12-20 11:10:00,13.53,13.53,13.52,13.52,234022.3330957472,5.1735,5.1735,5.1697,5.1697,234022.3331
2006-12-20 11:15:00,13.52,13.52,13.49,13.49,195058.2086006177,5.1697,5.1697,5.1582,5.1582,195058.2086
2006-12-20 11:20:00,13.49,13.5,13.49,13.49,289855.0724637681,5.1582,5.162,5.1582,5.1582,289855.0725
2006-12-20 11:25:00,13.49,13.51,13.49,13.5,363506.7712045616,5.1582,5.1658,5.1582,5.162,363506.7712
2006-12-20 11:30:00,13.5,13.52,13.49,13.51,293656.45046329295,5.162,5.1697,5.1582,5.1658,293656.4505
2006-12-20 11:35:00,13.5,13.51,13.49,13.49,174863.38797814207,5.162,5.1658,5.1582,5.1582,174863.388
2006-12-20 11:40:00,13.49,13.49,13.47,13.48,220955.0962223806,5.1582,5.1582,5.1505,5.1544,220955.0962
2006-12-20 11:45:00,13.48,13.49,13.48,13.49,151342.3616060822,5.1544,5.1582,5.1544,5.1582,151342.3616
2006-12-20 11:50:00,13.49,13.5,13.49,13.49,284628.1777144215,5.1582,5.162,5.1582,5.1582,284628.1777
2006-12-20 11:55:00,13.49,13.5,13.48,13.49,819909.7172725113,5.1582,5.162,5.1544,5.1582,819909.7173
2006-12-20 12:00:00,13.49,13.51,13.49,13.5,227132.33547160847,5.1582,5.1658,5.1582,5.162,227132.3355
2006-12-20 12:05:00,13.5,13.5,13.49,13.5,187930.62485150868,5.162,5.162,5.1582,5.162,187930.6249
2006-12-20 12:10:00,13.5,13.51,13.5,13.5,158945.11760513188,5.162,5.1658,5.162,5.162,158945.1176
2006-12-20 12:15:00,13.5,13.5,13.49,13.49,211451.6512235685,5.162,5.162,5.1582,5.1582,211451.6512
2006-12-20 12:20:00,13.49,13.49,13.48,13.49,193632.6918507959,5.1582,5.1582,5.1544,5.1582,193632.6919
2006-12-20 12:25:00,13.49,13.49,13.48,13.48,97647.897362794,5.1582,5.1582,5.1544,5.1544,97647.8974
2006-12-20 12:30:00,13.48,13.48,13.45,13.45,407222.6181990972,5.1544,5.1544,5.1429,5.1429,407222.6182
2006-12-20 12:35:00,13.45,13.48,13.44,13.44,393442.62295081967,5.1429,5.1544,5.1391,5.1391,393442.623
2006-12-20 12:40:00,13.44,13.45,13.44,13.45,233309.5747208363,5.1391,5.1429,5.1391,5.1429,233309.5747
2006-12-20 12:45:00,13.45,13.46,13.45,13.45,233309.5747208363,5.1429,5.1467,5.1429,5.1429,233309.5747
2006-12-20 12:50:00,13.45,13.46,13.45,13.46,81729.62698978379,5.1429,5.1467,5.1429,5.1467,81729.627
2006-12-20 12:55:00,13.46,13.46,13.46,13.46,76502.73224043717,5.1467,5.1467,5.1467,5.1467,76502.7322
2006-12-20 13:00:00,13.46,13.46,13.45,13.46,106200.99786172489,5.1467,5.1467,5.1429,5.1467,106200.9979
2006-12-20 13:05:00,13.45,13.46,13.45,13.45,100974.10311237824,5.1429,5.1467,5.1429,5.1429,100974.1031
2006-12-20 13:10:00,13.45,13.46,13.42,13.42,596341.1736754574,5.1429,5.1467,5.1314,5.1314,596341.1737
2006-12-20 13:15:00,13.42,13.44,13.42,13.44,296982.6562128772,5.1314,5.1391,5.1314,5.1391,296982.6562
2006-12-20 13:20:00,13.44,13.44,13.43,13.43,209550.96222380613,5.1391,5.1391,5.1352,5.1352,209550.9622
2006-12-20 13:25:00,13.43,13.43,13.4,13.43,481349.4891898313,5.1352,5.1352,5.1238,5.1352,481349.4892
2006-12-20 13:30:00,13.43,13.43,13.41,13.42,336421.9529579473,5.1352,5.1352,5.1276,5.1314,336421.953
2006-12-20 13:35:00,13.42,13.42,13.4,13.42,345925.3979567593,5.1314,5.1314,5.1238,5.1314,345925.398
2006-12-20 13:40:00,13.42,13.42,13.41,13.41,281777.14421477786,5.1314,5.1314,5.1276,5.1276,281777.1442
2006-12-20 13:45:00,13.41,13.41,13.4,13.4,179139.93822760752,5.1276,5.1276,5.1238,5.1238,179139.9382
2006-12-20 13:50:00,13.41,13.42,13.41,13.41,850083.1551437397,5.1276,5.1314,5.1276,5.1276,850083.1551
2006-12-20 13:55:00,13.41,13.41,13.4,13.4,339985.7448325018,5.1276,5.1276,5.1238,5.1238,339985.7448
2006-12-20 14:00:00,13.4,13.41,13.4,13.4,169161.32097885484,5.1238,5.1276,5.1238,5.1238,169161.321
2006-12-20 14:05:00,13.4,13.4,13.39,13.39,182703.73010216205,5.1238,5.1238,5.12,5.12,182703.7301
2006-12-20 14:10:00,13.39,13.39,13.36,13.37,357567.1180803041,5.12,5.12,5.1085,5.1123,357567.1181
2006-12-20 14:15:00,13.36,13.37,13.35,13.36,804704.205274412,5.1085,5.1123,5.1047,5.1085,804704.2053
2006-12-20 14:20:00,13.36,13.38,13.36,13.37,526015.6806842481,5.1085,5.1161,5.1085,5.1123,526015.6807
2006-12-20 14:25:00,13.38,13.38,13.36,13.36,431931.57519600855,5.1161,5.1161,5.1085,5.1085,431931.5752
2006-12-20 14:30:00,13.36,13.37,13.35,13.36,466381.5633167023,5.1085,5.1123,5.1047,5.1085,466381.5633
2006-12-20 14:35:00,13.36,13.38,13.36,13.38,201948.2062247565,5.1085,5.1161,5.1085,5.1161,201948.2062
2006-12-20 14:40:00,13.38,13.39,13.37,13.39,265146.11546685675,5.1161,5.12,5.1123,5.12,265146.1155
2006-12-20 14:45:00,13.39,13.41,13.37,13.37,530767.4031836541,5.12,5.1276,5.1123,5.1123,530767.4032
2006-12-20 14:50:00,13.37,13.37,13.36,13.37,396056.070325493,5.1123,5.1123,5.1085,5.1123,396056.0703
2006-12-20 14:55:00,13.37,13.4,13.37,13.37,326443.3357091946,5.1123,5.1238,5.1123,5.1123,326443.3357
2006-12-20 15:00:00,13.37,13.39,13.37,13.38,198859.58660014256,5.1123,5.12,5.1123,5.1161,198859.5866
2006-12-20 15:05:00,13.38,13.4,13.38,13.4,206224.7564742219,5.1161,5.1238,5.1161,5.1238,206224.7565
2006-12-20 15:10:00,13.4,13.4,13.38,13.39,229270.6105963412,5.1238,5.1238,5.1161,5.12,229270.6106
2006-12-20 15:15:00,13.38,13.39,13.37,13.38,407460.2043240675,5.1161,5.12,5.1123,5.1161,407460.2043
2006-12-20 15:20:00,13.38,13.38,13.36,13.37,291518.17533856025,5.1161,5.1161,5.1085,5.1123,291518.1753
2006-12-20 15:25:00,13.37,13.39,13.37,13.38,360180.56545497745,5.1123,5.12,5.1123,5.1161,360180.5655
2006-12-20 15:30:00,13.38,13.4,13.37,13.37,377286.7664528392,5.1161,5.1238,5.1123,5.1123,377286.7665
2006-12-20 15:35:00,13.37,13.38,13.37,13.38,338322.6419577097,5.1123,5.1161,5.1123,5.1161,338322.642
2006-12-20 15:40:00,13.38,13.38,13.36,13.36,556189.1185554764,5.1161,5.1161,5.1085,5.1085,556189.1186
2006-12-20 15:45:00,13.36,13.36,13.34,13.35,682347.3509147066,5.1085,5.1085,5.1008,5.1047,682347.3509
2006-12-20 15:50:00,13.35,13.36,13.32,13.32,985507.2463768116,5.1047,5.1085,5.0932,5.0932,985507.2464
2006-12-20 15:55:00,13.32,13.36,13.32,13.33,1250653.3618436684,5.0932,5.1085,5.0932,5.097,1250653.3618
2006-12-21 09:30:00,13.49,13.49,13.23,13.27,1430030.886196246,5.1582,5.1582,5.0588,5.0741,1430030.8862
2006-12-21 09:35:00,13.27,13.28,13.23,13.24,604656.6880494179,5.0741,5.0779,5.0588,5.0626,604656.688
2006-12-21 09:40:00,13.24,13.26,13.24,13.26,529579.4725588026,5.0626,5.0702,5.0626,5.0702,529579.4726
2006-12-21 09:45:00,13.25,13.26,13.24,13.24,520788.7859349014,5.0664,5.0702,5.0626,5.0626,520788.7859
2006-12-21 09:50:00,13.25,13.26,13.24,13.26,261819.90971727253,5.0664,5.0702,5.0626,5.0702,261819.9097
2006-12-21 09:55:00,13.26,13.26,13.22,13.25,484200.5226894749,5.0702,5.0702,5.0549,5.0664,484200.5227
2006-12-21 10:00:00,13.24,13.25,13.2,13.25,805654.5497742932,5.0626,5.0664,5.0473,5.0664,805654.5498
2006-12-21 10:05:00,13.25,13.27,13.23,13.26,268947.4934663816,5.0664,5.0741,5.0588,5.0702,268947.4935
2006-12-21 10:10:00,13.27,13.28,13.26,13.27,229745.78284628177,5.0741,5.0779,5.0702,5.0741,229745.7828
2006-12-21 10:15:00,13.27,13.27,13.24,13.24,269422.6657163222,5.0741,5.0741,5.0626,5.0626,269422.6657
2006-12-21 10:20:00,13.24,13.25,13.2,13.2,1216678.5459729151,5.0626,5.0664,5.0473,5.0473,1216678.546
2006-12-21 10:25:00,13.2,13.22,13.2,13.2,450938.4651936327,5.0473,5.0549,5.0473,5.0473,450938.4652
2006-12-21 10:30:00,13.2,13.21,13.19,13.2,571869.8028035163,5.0473,5.0511,5.0435,5.0473,571869.8028
2006-12-21 10:35:00,13.2,13.2,13.18,13.2,416250.89094796864,5.0473,5.0473,5.0397,5.0473,416250.8909
2006-12-21 10:40:00,13.2,13.2,13.19,13.19,437396.0560703255,5.0473,5.0473,5.0435,5.0435,437396.0561
2006-12-21 10:45:00,13.19,13.2,13.17,13.17,671180.8030411024,5.0435,5.0473,5.0358,5.0358,671180.803
2006-12-21 10:50:00,13.17,13.18,13.16,13.17,606557.3770491803,5.0358,5.0397,5.032,5.0358,606557.377
2006-12-21 10:55:00,13.17,13.17,13.15,13.16,630553.5756711808,5.0358,5.0358,5.0282,5.032,630553.5757
2006-12-21 11:00:00,13.16,13.2,13.15,13.18,917082.4423853648,5.032,5.0473,5.0282,5.0397,917082.4424
2006-12-21 11:05:00,13.18,13.19,13.17,13.17,321454.0270848182,5.0397,5.0435,5.0358,5.0358,321454.0271
2006-12-21 11:10:00,13.17,13.18,13.16,13.16,438583.986695177,5.0358,5.0397,5.032,5.032,438583.9867
2006-12-21 11:15:00,13.16,13.17,13.12,13.14,578284.6281777144,5.032,5.0358,5.0167,5.0244,578284.6282
2006-12-21 11:20:00,13.14,13.17,13.14,13.17,370634.3549536707,5.0244,5.0358,5.0244,5.0358,370634.355
2006-12-21 11:25:00,13.17,13.17,13.16,13.17,437158.4699453552,5.0358,5.0358,5.032,5.0358,437158.4699
2006-12-21 11:30:00,13.17,13.17,13.17,13.17,302209.5509622238,5.0358,5.0358,5.0358,5.0358,302209.551
2006-12-21 11:35:00,13.17,13.17,13.15,13.17,466381.5633167023,5.0358,5.0358,5.0282,5.0358,466381.5633
2006-12-21 11:40:00,13.17,13.17,13.16,13.17,238298.88334521264,5.0358,5.0358,5.032,5.0358,238298.8833
2006-12-21 11:45:00,13.17,13.17,13.12,13.12,529817.0586837729,5.0358,5.0358,5.0167,5.0167,529817.0587
2006-12-21 11:50:00,13.12,13.14,13.12,13.14,311712.9959610359,5.0167,5.0244,5.0167,5.0244,311712.996
2006-12-21 11:55:00,13.14,13.14,13.13,13.14,309099.54858636257,5.0244,5.0244,5.0205,5.0244,309099.5486
2006-12-21 12:00:00,13.14,13.15,13.06,13.09,1039914.4689950108,5.0244,5.0282,4.9938,5.0052,1039914.469
2006-12-21 12:05:00,13.09,13.1,13.07,13.08,647897.3627940129,5.0052,5.0091,4.9976,5.0014,647897.3628
2006-12-21 12:10:00,13.08,13.08,13.05,13.07,749109.0520313614,5.0014,5.0014,4.9899,4.9976,749109.052
2006-12-21 12:15:00,13.07,13.08,13.06,13.06,579234.9726775957,4.9976,5.0014,4.9938,4.9938,579234.9727
2006-12-21 12:20:00,13.06,13.07,13.05,13.06,442147.7785697315,4.9938,4.9976,4.9899,4.9938,442147.7786
2006-12-21 12:25:00,13.05,13.06,13.01,13.02,1346162.9840817295,4.9899,4.9938,4.9747,4.9785,1346162.9841
2006-12-21 12:30:00,13.03,13.03,12.98,13.0,1172012.3544784985,4.9823,4.9823,4.9632,4.9708,1172012.3545
2006-12-21 12:35:00,13.01,13.01,12.92,12.95,953908.2917557616,4.9747,4.9747,4.9402,4.9517,953908.2918
2006-12-21 12:40:00,12.95,12.95,12.93,12.95,753148.0161558565,4.9517,4.9517,4.9441,4.9517,753148.0162
2006-12-21 12:45:00,12.94,12.96,12.94,12.96,390116.4172012355,4.9479,4.9555,4.9479,4.9555,390116.4172
2006-12-21 12:50:00,12.96,12.97,12.96,12.97,270610.5963411737,4.9555,4.9594,4.9555,4.9594,270610.5963
2006-12-21 12:55:00,12.97,12.99,12.96,12.96,375623.6635780471,4.9594,4.967,4.9555,4.9555,375623.6636
2006-12-21 13:00:00,12.96,12.97,12.93,12.94,542171.5371822285,4.9555,4.9594,4.9441,4.9479,542171.5372
2006-12-21 13:05:00,12.94,12.95,12.93,12.94,546210.5013067237,4.9479,4.9517,4.9441,4.9479,546210.5013
2006-12-21 13:10:00,12.95,12.95,12.92,12.94,285340.9360893324,4.9517,4.9517,4.9402,4.9479,285340.9361
2006-12-21 13:15:00,12.93,12.95,12.93,12.93,325017.8189593728,4.9441,4.9517,4.9441,4.9441,325017.819
2006-12-21 13:20:00,12.93,12.94,12.93,12.94,378949.86932763126,4.9441,4.9479,4.9441,4.9479,378949.8693
2006-12-21 13:25:00,12.94,12.97,12.94,12.96,256355.4288429556,4.9479,4.9594,4.9479,4.9555,256355.4288
2006-12-21 13:30:00,12.96,12.98,12.95,12.96,532905.6783083868,4.9555,4.9632,4.9517,4.9555,532905.6783
2006-12-21 13:35:00,12.96,12.96,12.93,12.96,605607.0325492992,4.9555,4.9555,4.9441,4.9555,605607.0325
2006-12-21 13:40:00,12.96,12.96,12.93,12.93,414587.7880731765,4.9555,4.9555,4.9441,4.9441,414587.7881
2006-12-21 13:45:00,12.93,12.94,12.93,12.93,307674.0318365408,4.9441,4.9479,4.9441,4.9441,307674.0318
2006-12-21 13:50:00,12.93,12.96,12.93,12.95,559040.15205512,4.9441,4.9555,4.9441,4.9517,559040.1521
2006-12-21 13:55:00,12.95,12.96,12.94,12.94,336421.9529579473,4.9517,4.9555,4.9479,4.9479,336421.953
2006-12-21 14:00:00,12.94,12.95,12.93,12.94,523639.81943454506,4.9479,4.9517,4.9441,4.9479,523639.8194
2006-12-21 14:05:00,12.94,12.95,12.93,12.95,555238.7740555952,4.9479,4.9517,4.9441,4.9517,555238.7741
2006-12-21 14:10:00,12.95,13.0,12.95,12.98,1257780.945592777,4.9517,4.9708,4.9517,4.9632,1257780.9456
2006-12-21 14:15:00,12.98,13.0,12.98,12.98,432881.91969588975,4.9632,4.9708,4.9632,4.9632,432881.9197
2006-12-21 14:20:00,12.98,13.01,12.98,13.01,505345.6878118318,4.9632,4.9747,4.9632,4.9747,505345.6878
2006-12-21 14:25:00,13.0,13.01,12.98,12.98,384414.3502019482,4.9708,4.9747,4.9632,4.9632,384414.3502
2006-12-21 14:30:00,12.98,12.99,12.98,12.98,436445.7115704443,4.9632,4.967,4.9632,4.9632,436445.7116
2006-12-21 14:35:00,12.98,12.99,12.98,12.98,330957.47208363033,4.9632,4.967,4.9632,4.9632,330957.4721
2006-12-21 14:40:00,12.98,12.99,12.98,12.99,258493.70396768829,4.9632,4.967,4.9632,4.967,258493.704
2006-12-21 14:45:00,12.98,12.99,12.98,12.98,284628.1777144215,4.9632,4.967,4.9632,4.9632,284628.1777
2006-12-21 14:50:00,12.98,12.98,12.94,12.95,586837.7286766453,4.9632,4.9632,4.9479,4.9517,586837.7287
2006-12-21 14:55:00,12.95,12.97,12.95,12.97,306248.5150867189,4.9517,4.9594,4.9517,4.9594,306248.5151
2006-12-21 15:00:00,12.97,13.01,12.97,12.98,325492.9912093134,4.9594,4.9747,4.9594,4.9632,325492.9912
2006-12-21 15:05:00,12.98,13.01,12.98,13.0,224281.30197196483,4.9632,4.9747,4.9632,4.9708,224281.302
2006-12-21 15:10:00,13.0,13.05,13.0,13.05,662390.1164172012,4.9708,4.9899,4.9708,4.9899,662390.1164
2006-12-21 15:15:00,13.05,13.05,13.0,13.01,603468.7574245664,4.9899,4.9899,4.9708,4.9747,603468.7574
2006-12-21 15:20:00,13.0,13.01,12.98,12.99,863625.5642670469,4.9708,4.9747,4.9632,4.967,863625.5643
2006-12-21 15:25:00,12.98,13.01,12.97,13.0,801853.1717747684,4.9632,4.9747,4.9594,4.9708,801853.1718
2006-12-21 15:30:00,13.0,13.01,12.98,12.99,833689.7125207888,4.9708,4.9747,4.9632,4.967,833689.7125
2006-12-21 15:35:00,12.99,12.99,12.97,12.98,467807.08006652415,4.967,4.967,4.9594,4.9632,467807.0801
2006-12-21 15:40:00,12.98,12.99,12.98,12.99,632216.6785459729,4.9632,4.967,4.9632,4.967,632216.6785
2006-12-21 15:45:00,12.99,13.01,12.98,13.01,692801.1404133999,4.967,4.9747,4.9632,4.9747,692801.1404
2006-12-21 15:50:00,13.01,13.02,12.98,12.98,781420.7650273225,4.9747,4.9785,4.9632,4.9632,781420.765
2006-12-21 15:55:00,12.98,13.0,12.97,12.99,1160133.0482299833,4.9632,4.9708,4.9594,4.967,1160133.0482
2006-12-22 09:30:00,12.96,13.11,12.93,12.96,1014017.5813732478,4.9555,5.0129,4.9441,4.9555,1014017.5814
2006-12-22 09:35:00,12.96,12.96,12.82,12.86,880969.3513898789,4.9555,4.9555,4.902,4.9173,880969.3514
2006-12-22 09:40:00,12.86,12.86,12.76,12.8,1299120.93133761,4.9173,4.9173,4.8791,4.8944,1299120.9313
2006-12-22 09:45:00,12.8,12.83,12.8,12.8,683297.6954145879,4.8944,4.9058,4.8944,4.8944,683297.6954
2006-12-22 09:50:00,12.81,12.81,12.77,12.78,908766.928011404,4.8982,4.8982,4.8829,4.8867,908766.928
2006-12-22 09:55:00,12.78,12.79,12.74,12.76,623425.9919220718,4.8867,4.8905,4.8714,4.8791,623425.9919
2006-12-22 10:00:00,12.77,12.78,12.72,12.73,864813.4948918984,4.8829,4.8867,4.8638,4.8676,864813.4949
2006-12-22 10:05:00,12.73,12.76,12.72,12.75,760038.0137799953,4.8676,4.8791,4.8638,4.8752,760038.0138
2006-12-22 10:10:00,12.74,12.82,12.74,12.8,1073889.284865764,4.8714,4.902,4.8714,4.8944,1073889.2849
2006-12-22 10:15:00,12.8,12.81,12.78,12.8,623188.4057971014,4.8944,4.8982,4.8867,4.8944,623188.4058
2006-12-22 10:20:00,12.8,12.83,12.79,12.83,545735.3290567831,4.8944,4.9058,4.8905,4.9058,545735.3291
2006-12-22 10:25:00,12.83,12.85,12.82,12.85,686386.3150392018,4.9058,4.9135,4.902,4.9135,686386.315
2006-12-22 10:30:00,12.85,12.85,12.83,12.83,499643.6208125445,4.9135,4.9135,4.9058,4.9058,499643.6208
2006-12-22 10:35:00,12.83,12.84,12.82,12.82,377999.5248277501,4.9058,4.9096,4.902,4.902,377999.5248
2006-12-22 10:40:00,12.82,12.82,12.8,12.8,622713.2335471609,4.902,4.902,4.8944,4.8944,622713.2335
2006-12-22 10:45:00,12.8,12.8,12.77,12.79,413875.02969826566,4.8944,4.8944,4.8829,4.8905,413875.0297
2006-12-22 10:50:00,12.79,12.8,12.79,12.79,386077.4530767403,4.8905,4.8944,4.8905,4.8905,386077.4531
2006-12-22 10:55:00,12.79,12.8,12.78,12.78,363269.18507959135,4.8905,4.8944,4.8867,4.8867,363269.1851
2006-12-22 11:00:00,12.78,12.8,12.78,12.8,298170.5868377287,4.8867,4.8944,4.8867,4.8944,298170.5868
2006-12-22 11:05:00,12.8,12.8,12.79,12.79,306961.27346162987,4.8944,4.8944,4.8905,4.8905,306961.2735
2006-12-22 11:10:00,12.79,12.79,12.74,12.75,651936.3269185079,4.8905,4.8905,4.8714,4.8752,651936.3269
2006-12-22 11:15:00,12.76,12.78,12.75,12.78,479686.3863150392,4.8791,4.8867,4.8752,4.8867,479686.3863
2006-12-22 11:20:00,12.78,12.8,12.77,12.77,191494.4167260632,4.8867,4.8944,4.8829,4.8829,191494.4167
2006-12-22 11:25:00,12.77,12.78,12.77,12.78,249940.60346875744,4.8829,4.8867,4.8829,4.8867,249940.6035
2006-12-22 11:30:00,12.78,12.81,12.78,12.8,345450.22570681875,4.8867,4.8982,4.8867,4.8944,345450.2257
2006-12-22 11:35:00,12.8,12.83,12.8,12.82,371347.1133285816,4.8944,4.9058,4.8944,4.902,371347.1133
2006-12-22 11:40:00,12.82,12.83,12.8,12.8,181753.3856022808,4.902,4.9058,4.8944,4.8944,181753.3856
2006-12-22 11:45:00,12.81,12.81,12.78,12.79,273936.80209075793,4.8982,4.8982,4.8867,4.8905,273936.8021
2006-12-22 11:50:00,12.79,12.8,12.78,12.8,288191.969588976,4.8905,4.8944,4.8867,4.8944,288191.9696
2006-12-22 11:55:00,12.81,12.82,12.79,12.79,458778.8073176527,4.8982,4.902,4.8905,4.8905,458778.8073
2006-12-22 12:00:00,12.79,12.79,12.77,12.77,447849.8455690188,4.8905,4.8905,4.8829,4.8829,447849.8456
2006-12-22 12:05:00,12.77,12.78,12.75,12.75,499168.448562604,4.8829,4.8867,4.8752,4.8752,499168.4486
2006-12-22 12:10:00,12.75,12.77,12.74,12.75,569256.355428843,4.8752,4.8829,4.8714,4.8752,569256.3554
2006-12-22 12:15:00,12.75,12.76,12.74,12.74,592539.7956759325,4.8752,4.8791,4.8714,4.8714,592539.7957
2006-12-22 12:20:00,12.74,12.75,12.74,12.75,228557.85222143028,4.8714,4.8752,4.8714,4.8752,228557.8522
2006-12-22 12:25:00,12.75,12.77,12.75,12.76,222855.78522214305,4.8752,4.8829,4.8752,4.8791,222855.7852
2006-12-22 12:30:00,12.76,12.79,12.76,12.79,163934.4262295082,4.8791,4.8905,4.8791,4.8905,163934.4262
2006-12-22 12:35:00,12.79,12.8,12.78,12.79,437158.4699453552,4.8905,4.8944,4.8867,4.8905,437158.4699
2006-12-22 12:40:00,12.79,12.82,12.79,12.82,390354.00332620577,4.8905,4.902,4.8905,4.902,390354.0033
2006-12-22 12:45:00,12.82,12.82,12.79,12.8,148966.5003563792,4.902,4.902,4.8905,4.8944,148966.5004
2006-12-22 12:50:00,12.8,12.81,12.8,12.8,167973.39035400332,4.8944,4.8982,4.8944,4.8944,167973.3904
2006-12-22 12:55:00,12.8,12.8,12.79,12.8,84818.24661439772,4.8944,4.8944,4.8905,4.8944,84818.2466
2006-12-22 13:00:00,12.79,12.8,12.79,12.8,97647.897362794,4.8905,4.8944,4.8905,4.8944,97647.8974
2006-12-22 13:05:00,12.8,12.8,12.79,12.8,159657.87598004277,4.8944,4.8944,4.8905,4.8944,159657.876
2006-12-22 13:10:00,12.8,12.81,12.8,12.8,128534.09360893324,4.8944,4.8982,4.8944,4.8944,128534.0936
2006-12-22 13:15:00,12.81,12.81,12.8,12.81,133048.22998336898,4.8982,4.8982,4.8944,4.8982,133048.23
2006-12-22 13:20:00,12.8,12.81,12.8,12.8,153718.22285578522,4.8944,4.8982,4.8944,4.8944,153718.2229
2006-12-22 13:25:00,12.8,12.8,12.79,12.79,174625.80185317178,4.8944,4.8944,4.8905,4.8905,174625.8019
2006-12-22 13:30:00,12.79,12.8,12.79,12.8,245188.8809693514,4.8905,4.8944,4.8905,4.8944,245188.881
2006-12-22 13:35:00,12.8,12.81,12.8,12.8,168448.56260394392,4.8944,4.8982,4.8944,4.8944,168448.5626
2006-12-22 13:40:00,12.81,12.81,12.79,12.79,262770.2542171537,4.8982,4.8982,4.8905,4.8905,262770.2542
2006-12-22 13:45:00,12.79,12.8,12.79,12.8,208363.03159895464,4.8905,4.8944,4.8905,4.8944,208363.0316
2006-12-22 13:50:00,12.8,12.82,12.8,12.82,262770.2542171537,4.8944,4.902,4.8944,4.902,262770.2542
2006-12-22 13:55:00,12.81,12.82,12.79,12.8,194583.0363506772,4.8982,4.902,4.8905,4.8944,194583.0364
2006-12-22 14:00:00,12.79,12.8,12.77,12.77,627702.5421715372,4.8905,4.8944,4.8829,4.8829,627702.5422
2006-12-22 14:05:00,12.77,12.78,12.75,12.76,462342.5991922072,4.8829,4.8867,4.8752,4.8791,462342.5992
2006-12-22 14:10:00,12.76,12.76,12.75,12.76,395818.4842005227,4.8791,4.8791,4.8752,4.8791,395818.4842
2006-12-22 14:15:00,12.75,12.76,12.75,12.76,142789.26110715134,4.8752,4.8791,4.8752,4.8791,142789.2611
2006-12-22 14:20:00,12.76,12.77,12.75,12.75,261819.90971727253,4.8791,4.8829,4.8752,4.8752,261819.9097
2006-12-22 14:25:00,12.75,12.76,12.75,12.76,138037.53860774531,4.8752,4.8791,4.8752,4.8791,138037.5386
2006-12-22 14:30:00,12.76,12.76,12.74,12.75,386077.4530767403,4.8791,4.8791,4.8714,4.8752,386077.4531
2006-12-22 14:35:00,12.75,12.75,12.75,12.75,110715.1342361606,4.8752,4.8752,4.8752,4.8752,110715.1342
2006-12-22 14:40:00,12.75,12.76,12.74,12.75,311950.5820860062,4.8752,4.8791,4.8714,4.8752,311950.5821
2006-12-22 14:45:00,12.75,12.76,12.75,12.75,113328.58161083392,4.8752,4.8791,4.8752,4.8752,113328.5816
2006-12-22 14:50:00,12.75,12.77,12.75,12.77,175813.73247802327,4.8752,4.8829,4.8752,4.8829,175813.7325
2006-12-22 14:55:00,12.77,12.77,12.76,12.77,176288.9047279639,4.8829,4.8829,4.8791,4.8829,176288.9047
2006-12-22 15:00:00,12.77,12.79,12.77,12.79,371822.2855785223,4.8829,4.8905,4.8829,4.8905,371822.2856
2006-12-22 15:05:00,12.79,12.79,12.78,12.79,246851.9838441435,4.8905,4.8905,4.8867,4.8905,246851.9838
2006-12-22 15:10:00,12.79,12.8,12.79,12.8,332145.4027084818,4.8905,4.8944,4.8905,4.8944,332145.4027
2006-12-22 15:15:00,12.8,12.81,12.79,12.81,643383.2264195771,4.8944,4.8982,4.8905,4.8982,643383.2264
2006-12-22 15:20:00,12.81,12.81,12.77,12.77,521739.1304347826,4.8982,4.8982,4.8829,4.8829,521739.1304
2006-12-22 15:25:00,12.77,12.78,12.76,12.77,333095.747208363,4.8829,4.8867,4.8791,4.8829,333095.7472
2006-12-22 15:30:00,12.77,12.79,12.77,12.78,393680.20907579,4.8829,4.8905,4.8829,4.8867,393680.2091
2006-12-22 15:35:00,12.79,12.79,12.77,12.78,232121.6440959848,4.8905,4.8905,4.8829,4.8867,232121.6441
2006-12-22 15:40:00,12.78,12.79,12.76,12.77,623188.4057971014,4.8867,4.8905,4.8791,4.8829,623188.4058
2006-12-22 15:45:00,12.77,12.78,12.75,12.76,409836.0655737705,4.8829,4.8867,4.8752,4.8791,409836.0656
2006-12-22 15:50:00,12.76,12.76,12.74,12.75,700879.0686623901,4.8791,4.8791,4.8714,4.8752,700879.0687
2006-12-22 15:55:00,12.75,12.75,12.72,12.72,973627.9401282964,4.8752,4.8752,4.8638,4.8638,973627.9401
2006-12-26 09:30:00,12.71,12.8,12.67,12.75,1151817.5338560229,4.8599,4.8944,4.8446,4.8752,1151817.5339
2006-12-26 09:35:00,12.75,12.81,12.73,12.79,316939.89071038255,4.8752,4.8982,4.8676,4.8905,316939.8907
2006-12-26 09:40:00,12.79,12.83,12.78,12.82,222855.78522214305,4.8905,4.9058,4.8867,4.902,222855.7852
2006-12-26 09:45:00,12.82,12.85,12.8,12.85,299596.1035875505,4.902,4.9135,4.8944,4.9135,299596.1036
2006-12-26 09:50:00,12.85,12.89,12.85,12.89,438583.986695177,4.9135,4.9288,4.9135,4.9288,438583.9867
2006-12-26 09:55:00,12.89,12.89,12.82,12.82,411261.58232359233,4.9288,4.9288,4.902,4.902,411261.5823
2006-12-26 10:00:00,12.82,12.84,12.81,12.83,222618.1990971728,4.902,4.9096,4.8982,4.9058,222618.1991
2006-12-26 10:05:00,12.84,12.84,12.8,12.8,173913.04347826086,4.9096,4.9096,4.8944,4.8944,173913.0435
2006-12-26 10:10:00,12.8,12.82,12.8,12.82,153955.80898075554,4.8944,4.902,4.8944,4.902,153955.809
2006-12-26 10:15:00,12.82,12.82,12.8,12.81,151817.5338560228,4.902,4.902,4.8944,4.8982,151817.5339
2006-12-26 10:20:00,12.81,12.81,12.79,12.8,207887.85934901403,4.8982,4.8982,4.8905,4.8944,207887.8593
2006-12-26 10:25:00,12.8,12.8,12.79,12.8,213114.75409836063,4.8944,4.8944,4.8905,4.8944,213114.7541
2006-12-26 10:30:00,12.8,12.8,12.79,12.8,379425.0415775719,4.8944,4.8944,4.8905,4.8944,379425.0416
2006-12-26 10:35:00,12.8,12.81,12.79,12.8,319553.3380850558,4.8944,4.8982,4.8905,4.8944,319553.3381
2006-12-26 10:40:00,12.8,12.82,12.79,12.82,307436.44571157044,4.8944,4.902,4.8905,4.902,307436.4457
2006-12-26 10:45:00,12.82,12.82,12.8,12.8,133523.40223330958,4.902,4.902,4.8944,4.8944,133523.4022
2006-12-26 10:50:00,12.8,12.81,12.79,12.79,312188.16821097647,4.8944,4.8982,4.8905,4.8905,312188.1682
2006-12-26 10:55:00,12.79,12.8,12.78,12.79,383464.005702067,4.8905,4.8944,4.8867,4.8905,383464.0057
2006-12-26 11:00:00,12.8,12.82,12.8,12.82,232834.4024708957,4.8944,4.902,4.8944,4.902,232834.4025
2006-12-26 11:05:00,12.82,12.84,12.82,12.84,258256.117842718,4.902,4.9096,4.902,4.9096,258256.1178
2006-12-26 11:10:00,12.84,12.84,12.83,12.83,119030.64861012118,4.9096,4.9096,4.9058,4.9058,119030.6486
2006-12-26 11:15:00,12.83,12.83,12.82,12.82,122119.2682347351,4.9058,4.9058,4.902,4.902,122119.2682
2006-12-26 11:20:00,12.83,12.84,12.82,12.84,251841.29246851985,4.9058,4.9096,4.902,4.9096,251841.2925
2006-12-26 11:25:00,12.84,12.84,12.83,12.84,121168.92373485387,4.9096,4.9096,4.9058,4.9096,121168.9237
2006-12-26 11:30:00,12.84,12.84,12.83,12.83,119980.99311000238,4.9096,4.9096,4.9058,4.9058,119980.9931
2006-12-26 11:35:00,12.83,12.84,12.82,12.82,148016.155856498,4.9058,4.9096,4.902,4.902,148016.1559
2006-12-26 11:40:00,12.82,12.82,12.82,12.82,131385.12710857685,4.902,4.902,4.902,4.902,131385.1271
2006-12-26 11:45:00,12.82,12.82,12.81,12.82,141838.91660727013,4.902,4.902,4.8982,4.902,141838.9166
2006-12-26 11:50:00,12.81,12.82,12.79,12.79,242100.26134473743,4.8982,4.902,4.8905,4.8905,242100.2613
2006-12-26 11:55:00,12.8,12.8,12.79,12.79,75789.97386552625,4.8944,4.8944,4.8905,4.8905,75789.9739
2006-12-26 12:00:00,12.8,12.8,12.79,12.8,54882.3948681397,4.8944,4.8944,4.8905,4.8944,54882.3949
2006-12-26 12:05:00,12.8,12.8,12.78,12.78,167023.04585412212,4.8944,4.8944,4.8867,4.8867,167023.0459
2006-12-26 12:10:00,12.78,12.79,12.78,12.79,130909.95485863628,4.8867,4.8905,4.8867,4.8905,130909.9549
2006-12-26 12:15:00,12.79,12.79,12.79,12.79,50605.84461867427,4.8905,4.8905,4.8905,4.8905,50605.8446
2006-12-26 12:20:00,12.79,12.79,12.79,12.79,57971.01449275362,4.8905,4.8905,4.8905,4.8905,57971.0145
2006-12-26 12:25:00,12.79,12.8,12.78,12.8,172012.35447849846,4.8905,4.8944,4.8867,4.8944,172012.3545
2006-12-26 12:30:00,12.8,12.8,12.79,12.8,200522.68947493468,4.8944,4.8944,4.8905,4.8944,200522.6895
2006-12-26 12:35:00,12.8,12.8,12.79,12.8,116179.61511047756,4.8944,4.8944,4.8905,4.8944,116179.6151
2006-12-26 12:40:00,12.8,12.8,12.79,12.8,239486.81397006416,4.8944,4.8944,4.8905,4.8944,239486.814
2006-12-26 12:45:00,12.8,12.8,12.78,12.79,182703.73010216205,4.8944,4.8944,4.8867,4.8905,182703.7301
2006-12-26 12:50:00,12.79,12.79,12.78,12.78,62960.32311712996,4.8905,4.8905,4.8867,4.8867,62960.3231
2006-12-26 12:55:00,12.78,12.79,12.78,12.78,190306.4861012117,4.8867,4.8905,4.8867,4.8867,190306.4861
2006-12-26 13:00:00,12.78,12.79,12.78,12.78,102399.61986220004,4.8867,4.8905,4.8867,4.8867,102399.6199
2006-12-26 13:05:00,12.79,12.79,12.76,12.76,120218.57923497268,4.8905,4.8905,4.8791,4.8791,120218.5792
2006-12-26 13:10:00,12.76,12.77,12.75,12.76,263720.5987170349,4.8791,4.8829,4.8752,4.8791,263720.5987
2006-12-26 13:15:00,12.76,12.76,12.75,12.76,133285.81610833926,4.8791,4.8791,4.8752,4.8791,133285.8161
2006-12-26 13:20:00,12.76,12.76,12.75,12.75,221430.2684723212,4.8791,4.8791,4.8752,4.8752,221430.2685
2006-12-26 13:25:00,12.75,12.77,12.75,12.76,174863.38797814207,4.8752,4.8829,4.8752,4.8791,174863.388
2006-12-26 13:30:00,12.76,12.76,12.76,12.76,45378.94986932763,4.8791,4.8791,4.8791,4.8791,45378.9499
2006-12-26 13:35:00,12.76,12.76,12.75,12.75,222380.6129722024,4.8791,4.8791,4.8752,4.8752,222380.613
2006-12-26 13:40:00,12.75,12.76,12.75,12.75,139700.6414825374,4.8752,4.8791,4.8752,4.8752,139700.6415
2006-12-26 13:45:00,12.75,12.78,12.75,12.78,190544.072226182,4.8752,4.8867,4.8752,4.8867,190544.0722
2006-12-26 13:50:00,12.78,12.78,12.76,12.76,161320.9788548349,4.8867,4.8867,4.8791,4.8791,161320.9789
2006-12-26 13:55:00,12.77,12.77,12.76,12.77,103349.96436208126,4.8829,4.8829,4.8791,4.8829,103349.9644
2006-12-26 14:00:00,12.77,12.78,12.77,12.78,113566.16773580424,4.8829,4.8867,4.8829,4.8867,113566.1677
2006-12-26 14:05:00,12.78,12.78,12.77,12.77,193395.1057258256,4.8867,4.8867,4.8829,4.8829,193395.1057
2006-12-26 14:10:00,12.77,12.77,12.77,12.77,153243.05060584462,4.8829,4.8829,4.8829,4.8829,153243.0506
2006-12-26 14:15:00,12.77,12.78,12.77,12.77,138512.71085768592,4.8829,4.8867,4.8829,4.8829,138512.7109
2006-12-26 14:20:00,12.77,12.78,12.77,12.78,45854.12211926824,4.8829,4.8867,4.8829,4.8867,45854.1221
2006-12-26 14:25:00,12.77,12.79,12.77,12.78,123782.3711095272,4.8829,4.8905,4.8829,4.8867,123782.3711
2006-12-26 14:30:00,12.79,12.8,12.78,12.79,168210.97647897364,4.8905,4.8944,4.8867,4.8905,168210.9765
2006-12-26 14:35:00,12.79,12.79,12.77,12.78,217391.30434782608,4.8905,4.8905,4.8829,4.8867,217391.3043
2006-12-26 14:40:00,12.78,12.78,12.77,12.77,208125.44547398432,4.8867,4.8867,4.8829,4.8829,208125.4455
2006-12-26 14:45:00,12.77,12.77,12.77,12.77,101924.44761225944,4.8829,4.8829,4.8829,4.8829,101924.4476
2006-12-26 14:50:00,12.77,12.77,12.77,12.77,193632.6918507959,4.8829,4.8829,4.8829,4.8829,193632.6919
2006-12-26 14:55:00,12.77,12.77,12.75,12.76,545260.1568068425,4.8829,4.8829,4.8752,4.8791,545260.1568
2006-12-26 15:00:00,12.76,12.77,12.75,12.76,346875.7424566405,4.8791,4.8829,4.8752,4.8791,346875.7425
2006-12-26 15:05:00,12.76,12.77,12.76,12.76,142789.26110715134,4.8791,4.8829,4.8791,4.8791,142789.2611
2006-12-26 15:10:00,12.76,12.77,12.75,12.76,312663.3404609171,4.8791,4.8829,4.8752,4.8791,312663.3405
2006-12-26 15:15:00,12.76,12.76,12.75,12.76,126158.23235923024,4.8791,4.8791,4.8752,4.8791,126158.2324
2006-12-26 15:20:00,12.76,12.77,12.75,12.76,315039.2017106201,4.8791,4.8829,4.8752,4.8791,315039.2017
2006-12-26 15:25:00,12.76,12.76,12.76,12.76,123307.1988595866,4.8791,4.8791,4.8791,4.8791,123307.1989
2006-12-26 15:30:00,12.76,12.77,12.75,12.75,448562.60394392966,4.8791,4.8829,4.8752,4.8752,448562.6039
2006-12-26 15:35:00,12.75,12.76,12.75,12.76,295319.55333808507,4.8752,4.8791,4.8752,4.8791,295319.5533
2006-12-26 15:40:00,12.76,12.77,12.75,12.76,667854.5972915182,4.8791,4.8829,4.8752,4.8791,667854.5973
2006-12-26 15:45:00,12.76,12.76,12.75,12.76,370634.3549536707,4.8791,4.8791,4.8752,4.8791,370634.355
2006-12-26 15:50:00,12.76,12.76,12.75,12.75,621287.716797339,4.8791,4.8791,4.8752,4.8752,621287.7168
2006-12-26 15:55:00,12.75,12.77,12.75,12.76,563791.8745545261,4.8752,4.8829,4.8752,4.8791,563791.8746
2006-12-27 09:30:00,12.76,12.82,12.72,12.8,1271323.354716085,4.8791,4.902,4.8638,4.8944,1271323.3547
2006-12-27 09:35:00,12.8,12.83,12.76,12.82,398431.931575196,4.8944,4.9058,4.8791,4.902,398431.9316
2006-12-27 09:40:00,12.83,12.88,12.82,12.88,465668.8049417914,4.9058,4.9249,4.902,4.9249,465668.8049
2006-12-27 09:45:00,12.88,12.88,12.83,12.84,277975.76621525304,4.9249,4.9249,4.9058,4.9096,277975.7662
2006-12-27 09:50:00,12.84,12.84,12.82,12.83,268947.4934663816,4.9096,4.9096,4.902,4.9058,268947.4935
2006-12-27 09:55:00,12.83,12.87,12.83,12.85,410786.4100736517,4.9058,4.9211,4.9058,4.9135,410786.4101
2006-12-27 10:00:00,12.85,12.86,12.83,12.83,330244.7137087194,4.9135,4.9173,4.9058,4.9058,330244.7137
2006-12-27 10:05:00,12.84,12.86,12.83,12.84,277263.0078403421,4.9096,4.9173,4.9058,4.9096,277263.0078
2006-12-27 10:10:00,12.84,12.84,12.8,12.8,384889.5224518888,4.9096,4.9096,4.8944,4.8944,384889.5225
2006-12-27 10:15:00,12.8,12.8,12.79,12.8,594678.0708006653,4.8944,4.8944,4.8905,4.8944,594678.0708
2006-12-27 10:20:00,12.8,12.8,12.8,12.8,301971.9648372535,4.8944,4.8944,4.8944,4.8944,301971.9648
2006-12-27 10:25:00,12.8,12.81,12.8,12.8,429080.5416963649,4.8944,4.8982,4.8944,4.8944,429080.5417
2006-12-27 10:30:00,12.8,12.82,12.8,12.81,357567.1180803041,4.8944,4.902,4.8944,4.8982,357567.1181
2006-12-27 10:35:00,12.8,12.82,12.8,12.8,396531.2425754336,4.8944,4.902,4.8944,4.8944,396531.2426
2006-12-27 10:40:00,12.8,12.83,12.8,12.83,518888.096935139,4.8944,4.9058,4.8944,4.9058,518888.0969
2006-12-27 10:45:00,12.83,12.84,12.82,12.83,280114.04133998574,4.9058,4.9096,4.902,4.9058,280114.0413
2006-12-27 10:50:00,12.83,12.85,12.83,12.84,203848.8952245189,4.9058,4.9135,4.9058,4.9096,203848.8952
2006-12-27 10:55:00,12.84,12.84,12.83,12.84,181753.3856022808,4.9096,4.9096,4.9058,4.9096,181753.3856
2006-12-27 11:00:00,12.84,12.88,12.84,12.87,482775.00593965314,4.9096,4.9249,4.9096,4.9211,482775.0059
2006-12-27 11:05:00,12.87,12.88,12.85,12.85,341886.4338322642,4.9211,4.9249,4.9135,4.9135,341886.4338
2006-12-27 11:10:00,12.85,12.86,12.84,12.84,339272.9864575909,4.9135,4.9173,4.9096,4.9096,339272.9865
2006-12-27 11:15:00,12.84,12.86,12.84,12.86,327868.8524590164,4.9096,4.9173,4.9096,4.9173,327868.8525
2006-12-27 11:20:00,12.86,12.87,12.86,12.86,559515.3243050606,4.9173,4.9211,4.9173,4.9173,559515.3243
2006-12-27 11:25:00,12.86,12.86,12.85,12.85,86243.76336421953,4.9173,4.9173,4.9135,4.9135,86243.7634
2006-12-27 11:30:00,12.85,12.87,12.85,12.87,282014.73033974814,4.9135,4.9211,4.9135,4.9211,282014.7303
2006-12-27 11:35:00,12.88,12.88,12.86,12.87,683297.6954145879,4.9249,4.9249,4.9173,4.9211,683297.6954
2006-12-27 11:40:00,12.87,12.87,12.85,12.86,1761701.1166547874,4.9211,4.9211,4.9135,4.9173,1761701.1167
2006-12-27 11:45:00,12.85,12.86,12.85,12.85,276787.83559040155,4.9135,4.9173,4.9135,4.9135,276787.8356
2006-12-27 11:50:00,12.85,12.86,12.85,12.85,159420.28985507248,4.9135,4.9173,4.9135,4.9135,159420.2899
2006-12-27 11:55:00,12.85,12.86,12.84,12.85,532905.6783083868,4.9135,4.9173,4.9096,4.9135,532905.6783
2006-12-27 12:00:00,12.85,12.86,12.85,12.85,190068.8999762414,4.9135,4.9173,4.9135,4.9135,190068.9
2006-12-27 12:05:00,12.86,12.87,12.85,12.86,138750.2969826562,4.9173,4.9211,4.9135,4.9173,138750.297
2006-12-27 12:10:00,12.86,12.87,12.86,12.87,127583.74910905203,4.9173,4.9211,4.9173,4.9211,127583.7491
2006-12-27 12:15:00,12.87,12.88,12.87,12.88,124970.30173437872,4.9211,4.9249,4.9211,4.9249,124970.3017
2006-12-27 12:20:00,12.88,12.88,12.88,12.88,126395.81848420051,4.9249,4.9249,4.9249,4.9249,126395.8185
2006-12-27 12:25:00,12.88,12.92,12.88,12.91,594202.8985507246,4.9249,4.9402,4.9249,4.9364,594202.8986
2006-12-27 12:30:00,12.92,12.93,12.91,12.91,809218.3416488477,4.9402,4.9441,4.9364,4.9364,809218.3416
2006-12-27 12:35:00,12.91,12.93,12.9,12.93,842480.39914469,4.9364,4.9441,4.9326,4.9441,842480.3991
2006-12-27 12:40:00,12.93,12.93,12.91,12.92,521739.1304347826,4.9441,4.9441,4.9364,4.9402,521739.1304
2006-12-27 12:45:00,12.92,12.93,12.91,12.92,319315.7519600856,4.9402,4.9441,4.9364,4.9402,319315.752
2006-12-27 12:50:00,12.92,12.93,12.91,12.91,256117.84271798527,4.9402,4.9441,4.9364,4.9364,256117.8427
2006-12-27 12:55:00,12.92,12.92,12.9,12.91,112378.23711095272,4.9402,4.9402,4.9326,4.9364,112378.2371
2006-12-27 13:00:00,12.91,12.92,12.9,12.9,149679.2587312901,4.9364,4.9402,4.9326,4.9326,149679.2587
2006-12-27 13:05:00,12.9,12.91,12.89,12.9,296269.8978379663,4.9326,4.9364,4.9288,4.9326,296269.8978
2006-12-27 13:10:00,12.89,12.9,12.88,12.89,269660.2518412925,4.9288,4.9326,4.9249,4.9288,269660.2518
2006-12-27 13:15:00,12.88,12.9,12.88,12.9,153480.6367308149,4.9249,4.9326,4.9249,4.9326,153480.6367
2006-12-27 13:20:00,12.9,12.93,12.9,12.92,312425.7543359468,4.9326,4.9441,4.9326,4.9402,312425.7543
2006-12-27 13:25:00,12.92,12.93,12.92,12.93,162271.3233547161,4.9402,4.9441,4.9402,4.9441,162271.3234
2006-12-27 13:30:00,12.92,12.93,12.92,12.92,143502.01948206226,4.9402,4.9441,4.9402,4.9402,143502.0195
2006-12-27 13:35:00,12.92,12.93,12.88,12.88,1250653.3618436684,4.9402,4.9441,4.9249,4.9249,1250653.3618
2006-12-27 13:40:00,12.88,12.9,12.88,12.9,214302.68472321212,4.9249,4.9326,4.9249,4.9326,214302.6847
2006-12-27 13:45:00,12.89,12.9,12.87,12.87,284390.5915894512,4.9288,4.9326,4.9211,4.9211,284390.5916
2006-12-27 13:50:00,12.87,12.87,12.87,12.87,142076.50273224045,4.9211,4.9211,4.9211,4.9211,142076.5027
2006-12-27 13:55:00,12.87,12.87,12.85,12.86,213827.5124732716,4.9211,4.9211,4.9135,4.9173,213827.5125
2006-12-27 14:00:00,12.86,12.88,12.86,12.86,365882.6324542647,4.9173,4.9249,4.9173,4.9173,365882.6325
2006-12-27 14:05:00,12.86,12.87,12.86,12.86,134236.1606082205,4.9173,4.9211,4.9173,4.9173,134236.1606
2006-12-27 14:10:00,12.87,12.88,12.86,12.86,400807.792824899,4.9211,4.9249,4.9173,4.9173,400807.7928
2006-12-27 14:15:00,12.86,12.87,12.83,12.84,995248.277500594,4.9173,4.9211,4.9058,4.9096,995248.2775
2006-12-27 14:20:00,12.84,12.85,12.84,12.84,178664.76597766692,4.9096,4.9135,4.9096,4.9096,178664.766
2006-12-27 14:25:00,12.84,12.85,12.84,12.85,285578.5222143027,4.9096,4.9135,4.9096,4.9135,285578.5222
2006-12-27 14:30:00,12.85,12.85,12.85,12.85,64861.01211689237,4.9135,4.9135,4.9135,4.9135,64861.0121
2006-12-27 14:35:00,12.85,12.86,12.85,12.86,295319.55333808507,4.9135,4.9173,4.9135,4.9173,295319.5533
2006-12-27 14:40:00,12.86,12.87,12.86,12.87,231646.4718460442,4.9173,4.9211,4.9173,4.9211,231646.4718
2006-12-27 14:45:00,12.87,12.88,12.87,12.88,158707.53148016156,4.9211,4.9249,4.9211,4.9249,158707.5315
2006-12-27 14:50:00,12.88,12.88,12.88,12.88,82679.97148966501,4.9249,4.9249,4.9249,4.9249,82679.9715
2006-12-27 14:55:00,12.88,12.88,12.85,12.85,301259.2064623426,4.9249,4.9249,4.9135,4.9135,301259.2065
2006-12-27 15:00:00,12.85,12.87,12.85,12.87,324780.2328344025,4.9135,4.9211,4.9135,4.9211,324780.2328
2006-12-27 15:05:00,12.87,12.88,12.86,12.86,231646.4718460442,4.9211,4.9249,4.9173,4.9173,231646.4718
2006-12-27 15:10:00,12.86,12.87,12.86,12.87,169398.90710382513,4.9173,4.9211,4.9173,4.9211,169398.9071
2006-12-27 15:15:00,12.87,12.87,12.85,12.86,325968.163459254,4.9211,4.9211,4.9135,4.9173,325968.1635
2006-12-27 15:20:00,12.86,12.86,12.85,12.85,321216.44095984794,4.9173,4.9173,4.9135,4.9135,321216.441
2006-12-27 15:25:00,12.85,12.86,12.85,12.85,273461.6298408173,4.9135,4.9173,4.9135,4.9135,273461.6298
2006-12-27 15:30:00,12.85,12.87,12.85,12.86,282014.73033974814,4.9135,4.9211,4.9135,4.9173,282014.7303
2006-12-27 15:35:00,12.86,12.87,12.86,12.87,155381.32573057734,4.9173,4.9211,4.9173,4.9211,155381.3257
2006-12-27 15:40:00,12.86,12.87,12.86,12.86,500356.37918745546,4.9173,4.9211,4.9173,4.9173,500356.3792
2006-12-27 15:45:00,12.86,12.89,12.86,12.88,562366.3578047042,4.9173,4.9288,4.9173,4.9249,562366.3578
2006-12-27 15:50:00,12.89,12.89,12.85,12.87,796863.8631503921,4.9288,4.9288,4.9135,4.9211,796863.8632
2006-12-27 15:55:00,12.87,12.88,12.85,12.85,945830.3635067712,4.9211,4.9249,4.9135,4.9135,945830.3635
2006-12-28 09:30:00,12.8,12.82,12.77,12.8,740080.7792824899,4.8944,4.902,4.8829,4.8944,740080.7793
2006-12-28 09:35:00,12.8,12.82,12.79,12.8,227845.09384651936,4.8944,4.902,4.8905,4.8944,227845.0938
2006-12-28 09:40:00,12.8,12.81,12.75,12.77,270610.5963411737,4.8944,4.8982,4.8752,4.8829,270610.5963
2006-12-28 09:45:00,12.76,12.77,12.74,12.75,555476.3601805655,4.8791,4.8829,4.8714,4.8752,555476.3602
2006-12-28 09:50:00,12.75,12.76,12.73,12.74,330719.88595866004,4.8752,4.8791,4.8676,4.8714,330719.886
2006-12-28 09:55:00,12.74,12.8,12.73,12.76,356854.3597053932,4.8714,4.8944,4.8676,4.8791,356854.3597
2006-12-28 10:00:00,12.76,12.8,12.76,12.78,350201.9482062248,4.8791,4.8944,4.8791,4.8867,350201.9482
2006-12-28 10:05:00,12.78,12.8,12.78,12.78,201473.0339748159,4.8867,4.8944,4.8867,4.8867,201473.034
2006-12-28 10:10:00,12.78,12.8,12.76,12.77,347350.9147065812,4.8867,4.8944,4.8791,4.8829,347350.9147
2006-12-28 10:15:00,12.76,12.77,12.74,12.75,580660.4894274174,4.8791,4.8829,4.8714,4.8752,580660.4894
2006-12-28 10:20:00,12.76,12.76,12.74,12.76,297695.4145877881,4.8791,4.8791,4.8714,4.8791,297695.4146
2006-12-28 10:25:00,12.76,12.76,12.73,12.75,360655.737704918,4.8791,4.8791,4.8676,4.8752,360655.7377
2006-12-28 10:30:00,12.75,12.78,12.75,12.76,246139.2254692326,4.8752,4.8867,4.8752,4.8791,246139.2255
2006-12-28 10:35:00,12.76,12.77,12.75,12.77,178189.59372772631,4.8791,4.8829,4.8752,4.8829,178189.5937
2006-12-28 10:40:00,12.77,12.77,12.76,12.76,63910.66761701117,4.8829,4.8829,4.8791,4.8791,63910.6676
2006-12-28 10:45:00,12.76,12.77,12.75,12.77,128058.92135899264,4.8791,4.8829,4.8752,4.8829,128058.9214
2006-12-28 10:50:00,12.77,12.77,12.76,12.77,99786.17248752672,4.8829,4.8829,4.8791,4.8829,99786.1725
2006-12-28 10:55:00,12.77,12.77,12.75,12.75,115229.27061059634,4.8829,4.8829,4.8752,4.8752,115229.2706
2006-12-28 11:00:00,12.75,12.77,12.72,12.72,698028.0351627466,4.8752,4.8829,4.8638,4.8638,698028.0352
2006-12-28 11:05:00,12.72,12.74,12.71,12.71,329769.54145877884,4.8638,4.8714,4.8599,4.8599,329769.5415
2006-12-28 11:10:00,12.71,12.72,12.7,12.72,456402.9460679496,4.8599,4.8638,4.8561,4.8638,456402.9461
2006-12-28 11:15:00,12.72,12.73,12.72,12.72,292230.9337134712,4.8638,4.8676,4.8638,4.8638,292230.9337
2006-12-28 11:20:00,12.72,12.72,12.7,12.71,263245.42646709434,4.8638,4.8638,4.8561,4.8599,263245.4265
2006-12-28 11:25:00,12.71,12.72,12.7,12.72,248039.914468995,4.8599,4.8638,4.8561,4.8638,248039.9145
2006-12-28 11:30:00,12.71,12.72,12.71,12.72,151579.9477310525,4.8599,4.8638,4.8599,4.8638,151579.9477
2006-12-28 11:35:00,12.72,12.72,12.71,12.72,217391.30434782608,4.8638,4.8638,4.8599,4.8638,217391.3043
2006-12-28 11:40:00,12.72,12.72,12.72,12.72,60346.87574245664,4.8638,4.8638,4.8638,4.8638,60346.8757
2006-12-28 11:45:00,12.72,12.72,12.71,12.72,212401.9957234497,4.8638,4.8638,4.8599,4.8638,212401.9957
2006-12-28 11:50:00,12.72,12.73,12.72,12.72,208838.20384889524,4.8638,4.8676,4.8638,4.8638,208838.2038
2006-12-28 11:55:00,12.73,12.74,12.72,12.73,173437.87122832026,4.8676,4.8714,4.8638,4.8676,173437.8712
2006-12-28 12:00:00,12.73,12.73,12.72,12.72,94321.6916132098,4.8676,4.8676,4.8638,4.8638,94321.6916
2006-12-28 12:05:00,12.72,12.72,12.71,12.72,210026.1344737468,4.8638,4.8638,4.8599,4.8638,210026.1345
2006-12-28 12:10:00,12.72,12.73,12.71,12.73,222380.6129722024,4.8638,4.8676,4.8599,4.8676,222380.613
2006-12-28 12:15:00,12.73,12.74,12.72,12.74,81016.86861487289,4.8676,4.8714,4.8638,4.8714,81016.8686
2006-12-28 12:20:00,12.74,12.74,12.72,12.73,229983.3689712521,4.8714,4.8714,4.8638,4.8676,229983.369
2006-12-28 12:25:00,12.73,12.74,12.73,12.74,50368.25849370397,4.8676,4.8714,4.8676,4.8714,50368.2585
2006-12-28 12:30:00,12.74,12.75,12.74,12.74,241625.0890947969,4.8714,4.8752,4.8714,4.8714,241625.0891
2006-12-28 12:35:00,12.75,12.77,12.75,12.76,189356.14160133048,4.8752,4.8829,4.8752,4.8791,189356.1416
2006-12-28 12:40:00,12.76,12.76,12.75,12.76,76977.90449037777,4.8791,4.8791,4.8752,4.8791,76977.9045
2006-12-28 12:45:00,12.76,12.76,12.75,12.75,74602.04324067474,4.8791,4.8791,4.8752,4.8752,74602.0432
2006-12-28 12:50:00,12.76,12.76,12.75,12.76,97647.897362794,4.8791,4.8791,4.8752,4.8791,97647.8974
2006-12-28 12:55:00,12.76,12.76,12.75,12.75,75552.38774055595,4.8791,4.8791,4.8752,4.8752,75552.3877
2006-12-28 13:00:00,12.75,12.76,12.75,12.76,109052.0313613685,4.8752,4.8791,4.8752,4.8791,109052.0314
2006-12-28 13:05:00,12.76,12.76,12.75,12.76,175100.97410311238,4.8791,4.8791,4.8752,4.8791,175100.9741
2006-12-28 13:10:00,12.76,12.76,12.75,12.76,128296.50748396294,4.8791,4.8791,4.8752,4.8791,128296.5075
2006-12-28 13:15:00,12.76,12.76,12.74,12.74,103112.37823711096,4.8791,4.8791,4.8714,4.8714,103112.3782
2006-12-28 13:20:00,12.74,12.75,12.74,12.74,142789.26110715134,4.8714,4.8752,4.8714,4.8714,142789.2611
2006-12-28 13:25:00,12.74,12.74,12.74,12.74,87669.28011404134,4.8714,4.8714,4.8714,4.8714,87669.2801
2006-12-28 13:30:00,12.74,12.76,12.74,12.75,293418.86433832266,4.8714,4.8791,4.8714,4.8752,293418.8643
2006-12-28 13:35:00,12.76,12.76,12.75,12.75,35637.91874554526,4.8791,4.8791,4.8752,4.8752,35637.9187
2006-12-28 13:40:00,12.75,12.76,12.75,12.75,125683.06010928962,4.8752,4.8791,4.8752,4.8752,125683.0601
2006-12-28 13:45:00,12.75,12.77,12.75,12.76,176051.3186029936,4.8752,4.8829,4.8752,4.8791,176051.3186
2006-12-28 13:50:00,12.76,12.77,12.76,12.77,168686.14872891424,4.8791,4.8829,4.8791,4.8829,168686.1487
2006-12-28 13:55:00,12.77,12.77,12.76,12.76,89569.96911380376,4.8829,4.8829,4.8791,4.8791,89569.9691
2006-12-28 14:00:00,12.76,12.77,12.76,12.76,125445.47398431932,4.8791,4.8829,4.8791,4.8791,125445.474
2006-12-28 14:05:00,12.77,12.77,12.76,12.77,122119.2682347351,4.8829,4.8829,4.8791,4.8829,122119.2682
2006-12-28 14:10:00,12.77,12.79,12.77,12.79,239724.40009503445,4.8829,4.8905,4.8829,4.8905,239724.4001
2006-12-28 14:15:00,12.79,12.8,12.78,12.8,374673.31907816586,4.8905,4.8944,4.8867,4.8944,374673.3191
2006-12-28 14:20:00,12.8,12.8,12.78,12.8,249465.43121881684,4.8944,4.8944,4.8867,4.8944,249465.4312
2006-12-28 14:25:00,12.8,12.8,12.8,12.8,107626.51461154668,4.8944,4.8944,4.8944,4.8944,107626.5146
2006-12-28 14:30:00,12.8,12.8,12.78,12.78,170111.66547873605,4.8944,4.8944,4.8867,4.8867,170111.6655
2006-12-28 14:35:00,12.79,12.8,12.78,12.8,183654.07460204329,4.8905,4.8944,4.8867,4.8944,183654.0746
2006-12-28 14:40:00,12.79,12.8,12.79,12.8,148491.3281064386,4.8905,4.8944,4.8905,4.8944,148491.3281
2006-12-28 14:45:00,12.8,12.81,12.8,12.81,301734.3787122832,4.8944,4.8982,4.8944,4.8982,301734.3787
2006-12-28 14:50:00,12.81,12.82,12.81,12.81,285578.5222143027,4.8982,4.902,4.8982,4.8982,285578.5222
2006-12-28 14:55:00,12.81,12.83,12.81,12.83,172012.35447849846,4.8982,4.9058,4.8982,4.9058,172012.3545
2006-12-28 15:00:00,12.83,12.84,12.82,12.82,202660.96459966732,4.9058,4.9096,4.902,4.902,202660.9646
2006-12-28 15:05:00,12.82,12.83,12.82,12.83,198146.82822523164,4.902,4.9058,4.902,4.9058,198146.8282
2006-12-28 15:10:00,12.83,12.84,12.83,12.83,195058.2086006177,4.9058,4.9096,4.9058,4.9058,195058.2086
2006-12-28 15:15:00,12.83,12.84,12.83,12.84,200997.86172487529,4.9058,4.9096,4.9058,4.9096,200997.8617
2006-12-28 15:20:00,12.84,12.84,12.8,12.8,471133.28581610834,4.9096,4.9096,4.8944,4.8944,471133.2858
2006-12-28 15:25:00,12.8,12.82,12.8,12.82,262295.08196721313,4.8944,4.902,4.8944,4.902,262295.082
2006-12-28 15:30:00,12.81,12.82,12.77,12.78,212877.1679733904,4.8982,4.902,4.8829,4.8867,212877.168
2006-12-28 15:35:00,12.79,12.81,12.78,12.81,323354.7160845807,4.8905,4.8982,4.8867,4.8982,323354.7161
2006-12-28 15:40:00,12.81,12.83,12.81,12.82,245664.053219292,4.8982,4.9058,4.8982,4.902,245664.0532
2006-12-28 15:45:00,12.82,12.83,12.8,12.8,370159.1827037301,4.902,4.9058,4.8944,4.8944,370159.1827
2006-12-28 15:50:00,12.8,12.82,12.77,12.79,635542.8842955572,4.8944,4.902,4.8829,4.8905,635542.8843
2006-12-28 15:55:00,12.79,12.8,12.76,12.76,514373.9605607032,4.8905,4.8944,4.8791,4.8791,514373.9606
2006-12-29 09:30:00,12.7,12.74,12.67,12.71,1049655.500118793,4.8561,4.8714,4.8446,4.8599,1049655.5001
2006-12-29 09:35:00,12.71,12.71,12.67,12.67,503207.4126870991,4.8599,4.8599,4.8446,4.8446,503207.4127
2006-12-29 09:40:00,12.67,12.69,12.64,12.68,411974.3406985032,4.8446,4.8523,4.8332,4.8485,411974.3407
2006-12-29 09:45:00,12.68,12.71,12.67,12.7,712045.6165359943,4.8485,4.8599,4.8446,4.8561,712045.6165
2006-12-29 09:50:00,12.7,12.72,12.68,12.7,522451.8888096935,4.8561,4.8638,4.8485,4.8561,522451.8888
2006-12-29 09:55:00,12.7,12.7,12.67,12.68,395580.8980755524,4.8561,4.8561,4.8446,4.8485,395580.8981
2006-12-29 10:00:00,12.68,12.73,12.68,12.7,539795.6759325255,4.8485,4.8676,4.8485,4.8561,539795.6759
2006-12-29 10:05:00,12.69,12.71,12.69,12.7,214302.68472321212,4.8523,4.8599,4.8523,4.8561,214302.6847
2006-12-29 10:10:00,12.7,12.71,12.68,12.68,378949.86932763126,4.8561,4.8599,4.8485,4.8485,378949.8693
2006-12-29 10:15:00,12.69,12.69,12.68,12.68,277975.76621525304,4.8523,4.8523,4.8485,4.8485,277975.7662
2006-12-29 10:20:00,12.68,12.68,12.64,12.64,567118.0803041103,4.8485,4.8485,4.8332,4.8332,567118.0803
2006-12-29 10:25:00,12.65,12.67,12.65,12.67,474697.0776906629,4.837,4.8446,4.837,4.8446,474697.0777
2006-12-29 10:30:00,12.67,12.69,12.66,12.67,299358.5174625802,4.8446,4.8523,4.8408,4.8446,299358.5175
2006-12-29 10:35:00,12.67,12.68,12.66,12.68,473271.560940841,4.8446,4.8485,4.8408,4.8485,473271.5609
2006-12-29 10:40:00,12.68,12.68,12.65,12.65,258018.53171774768,4.8485,4.8485,4.837,4.837,258018.5317
2006-12-29 10:45:00,12.66,12.68,12.64,12.64,606082.2047992398,4.8408,4.8485,4.8332,4.8332,606082.2048
2006-12-29 10:50:00,12.64,12.67,12.64,12.66,215965.78759800427,4.8332,4.8446,4.8332,4.8408,215965.7876
2006-12-29 10:55:00,12.66,12.66,12.66,12.66,167973.39035400332,4.8408,4.8408,4.8408,4.8408,167973.3904
2006-12-29 11:00:00,12.66,12.66,12.65,12.66,368971.2520788786,4.8408,4.8408,4.837,4.8408,368971.2521
2006-12-29 11:05:00,12.66,12.66,12.65,12.66,174863.38797814207,4.8408,4.8408,4.837,4.8408,174863.388
2006-12-29 11:10:00,12.65,12.67,12.65,12.66,267759.5628415301,4.837,4.8446,4.837,4.8408,267759.5628
2006-12-29 11:15:00,12.66,12.67,12.66,12.66,259681.6345925398,4.8408,4.8446,4.8408,4.8408,259681.6346
2006-12-29 11:20:00,12.66,12.67,12.65,12.65,184842.00522689475,4.8408,4.8446,4.837,4.837,184842.0052
2006-12-29 11:25:00,12.65,12.66,12.64,12.65,295794.72558802564,4.837,4.8408,4.8332,4.837,295794.7256
2006-12-29 11:30:00,12.64,12.65,12.64,12.64,381088.144452364,4.8332,4.837,4.8332,4.8332,381088.1445
2006-12-29 11:35:00,12.64,12.64,12.64,12.64,247564.7422190544,4.8332,4.8332,4.8332,4.8332,247564.7422
2006-12-29 11:40:00,12.64,12.66,12.64,12.66,212401.9957234497,4.8332,4.8408,4.8332,4.8408,212401.9957
2006-12-29 11:45:00,12.66,12.67,12.66,12.66,138275.1247327156,4.8408,4.8446,4.8408,4.8408,138275.1247
2006-12-29 11:50:00,12.66,12.67,12.66,12.67,156331.67023045855,4.8408,4.8446,4.8408,4.8446,156331.6702
2006-12-29 11:55:00,12.67,12.68,12.67,12.68,123069.6127346163,4.8446,4.8485,4.8446,4.8485,123069.6127
2006-12-29 12:00:00,12.68,12.68,12.67,12.67,199572.34497505345,4.8485,4.8485,4.8446,4.8446,199572.345
2006-12-29 12:05:00,12.67,12.68,12.66,12.66,102399.61986220004,4.8446,4.8485,4.8408,4.8408,102399.6199
2006-12-29 12:10:00,12.66,12.67,12.66,12.67,78641.00736516988,4.8408,4.8446,4.8408,4.8446,78641.0074
2006-12-29 12:15:00,12.66,12.67,12.66,12.66,280589.2135899264,4.8408,4.8446,4.8408,4.8408,280589.2136
2006-12-29 12:20:00,12.66,12.67,12.66,12.67,419101.92444761225,4.8408,4.8446,4.8408,4.8446,419101.9244
2006-12-29 12:25:00,12.67,12.67,12.66,12.67,494891.8983131385,4.8446,4.8446,4.8408,4.8446,494891.8983
2006-12-29 12:30:00,12.67,12.67,12.66,12.66,468757.42456640536,4.8446,4.8446,4.8408,4.8408,468757.4246
2006-12-29 12:35:00,12.66,12.67,12.66,12.66,171774.76835352817,4.8408,4.8446,4.8408,4.8408,171774.7684
2006-12-29 12:40:00,12.66,12.67,12.66,12.67,349489.18983131385,4.8408,4.8446,4.8408,4.8446,349489.1898
2006-12-29 12:45:00,12.67,12.67,12.66,12.66,135661.6773580423,4.8446,4.8446,4.8408,4.8408,135661.6774
2006-12-29 12:50:00,12.66,12.66,12.65,12.65,198384.414350202,4.8408,4.8408,4.837,4.837,198384.4144
2006-12-29 12:55:00,12.66,12.67,12.66,12.66,411974.3406985032,4.8408,4.8446,4.8408,4.8408,411974.3407
2006-12-29 13:00:00,12.66,12.68,12.66,12.68,1562841.530054645,4.8408,4.8485,4.8408,4.8485,1562841.5301
2006-12-29 13:05:00,12.68,12.68,12.68,12.68,155618.91185554763,4.8485,4.8485,4.8485,4.8485,155618.9119
2006-12-29 13:10:00,12.68,12.68,12.66,12.68,258493.70396768829,4.8485,4.8485,4.8408,4.8485,258493.704
2006-12-29 13:15:00,12.67,12.68,12.67,12.67,167498.21810406272,4.8446,4.8485,4.8446,4.8446,167498.2181
2006-12-29 13:20:00,12.67,12.67,12.66,12.67,208600.6177239249,4.8446,4.8446,4.8408,4.8446,208600.6177
2006-12-29 13:25:00,12.66,12.67,12.66,12.66,239724.40009503445,4.8408,4.8446,4.8408,4.8408,239724.4001
2006-12-29 13:30:00,12.66,12.67,12.66,12.66,86718.93561416013,4.8408,4.8446,4.8408,4.8408,86718.9356
2006-12-29 13:35:00,12.66,12.67,12.66,12.66,310049.89308624377,4.8408,4.8446,4.8408,4.8408,310049.8931
2006-12-29 13:40:00,12.66,12.67,12.66,12.67,230933.7134711333,4.8408,4.8446,4.8408,4.8446,230933.7135
2006-12-29 13:45:00,12.67,12.68,12.67,12.68,219054.4072226182,4.8446,4.8485,4.8446,4.8485,219054.4072
2006-12-29 13:50:00,12.68,12.68,12.66,12.67,187217.86647659776,4.8485,4.8485,4.8408,4.8446,187217.8665
2006-12-29 13:55:00,12.67,12.67,12.66,12.67,258018.53171774768,4.8446,4.8446,4.8408,4.8446,258018.5317
2006-12-29 14:00:00,12.66,12.67,12.66,12.66,200047.51722499405,4.8408,4.8446,4.8408,4.8408,200047.5172
2006-12-29 14:05:00,12.66,12.67,12.66,12.67,375148.4913281064,4.8408,4.8446,4.8408,4.8446,375148.4913
2006-12-29 14:10:00,12.67,12.67,12.66,12.67,135186.5051081017,4.8446,4.8446,4.8408,4.8446,135186.5051
2006-12-29 14:15:00,12.67,12.67,12.66,12.67,178664.76597766692,4.8446,4.8446,4.8408,4.8446,178664.766
2006-12-29 14:20:00,12.67,12.67,12.66,12.66,290092.6585887384,4.8446,4.8446,4.8408,4.8408,290092.6586
2006-12-29 14:25:00,12.66,12.66,12.65,12.66,418151.5799477311,4.8408,4.8408,4.837,4.8408,418151.5799
2006-12-29 14:30:00,12.66,12.66,12.65,12.66,357567.1180803041,4.8408,4.8408,4.837,4.8408,357567.1181
2006-12-29 14:35:00,12.66,12.66,12.65,12.66,252078.8785934901,4.8408,4.8408,4.837,4.8408,252078.8786
2006-12-29 14:40:00,12.66,12.67,12.65,12.66,176764.0769779045,4.8408,4.8446,4.837,4.8408,176764.077
2006-12-29 14:45:00,12.67,12.67,12.66,12.66,323829.88833452127,4.8446,4.8446,4.8408,4.8408,323829.8883
2006-12-29 14:50:00,12.66,12.66,12.66,12.66,165835.11522927062,4.8408,4.8408,4.8408,4.8408,165835.1152
2006-12-29 14:55:00,12.66,12.67,12.66,12.66,106676.17011166547,4.8408,4.8446,4.8408,4.8408,106676.1701
2006-12-29 15:00:00,12.66,12.69,12.66,12.67,599192.207175101,4.8408,4.8523,4.8408,4.8446,599192.2072
2006-12-29 15:05:00,12.67,12.68,12.66,12.68,187930.62485150868,4.8446,4.8485,4.8408,4.8485,187930.6249
2006-12-29 15:10:00,12.68,12.69,12.68,12.68,218579.2349726776,4.8485,4.8523,4.8485,4.8485,218579.235
2006-12-29 15:15:00,12.68,12.68,12.67,12.68,179377.5243525778,4.8485,4.8485,4.8446,4.8485,179377.5244
2006-12-29 15:20:00,12.68,12.68,12.66,12.66,316939.89071038255,4.8485,4.8485,4.8408,4.8408,316939.8907
2006-12-29 15:25:00,12.66,12.67,12.64,12.64,518412.9246851984,4.8408,4.8446,4.8332,4.8332,518412.9247
2006-12-29 15:30:00,12.64,12.66,12.64,12.66,472083.6303159896,4.8332,4.8408,4.8332,4.8408,472083.6303
2006-12-29 15:35:00,12.66,12.67,12.65,12.66,378712.28320266097,4.8408,4.8446,4.837,4.8408,378712.2832
2006-12-29 15:40:00,12.66,12.67,12.66,12.66,440959.84794488,4.8408,4.8446,4.8408,4.8408,440959.8479
2006-12-29 15:45:00,12.66,12.67,12.66,12.67,502494.65431218816,4.8408,4.8446,4.8408,4.8446,502494.6543
2006-12-29 15:50:00,12.66,12.68,12.66,12.66,872891.4231408886,4.8408,4.8485,4.8408,4.8408,872891.4231
2006-12-29 15:55:00,12.66,12.67,12.64,12.64,1254454.7398431932,4.8408,4.8446,4.8332,4.8332,1254454.7398
2007-01-03 09:30:00,12.78,12.81,12.73,12.77,1708719.41078641,4.8867,4.8982,4.8676,4.8829,1708719.4108
2007-01-03 09:35:00,12.77,12.92,12.77,12.9,685911.1427892611,4.8829,4.9402,4.8829,4.9326,685911.1428
2007-01-03 09:40:00,12.89,12.93,12.86,12.92,792587.3129009266,4.9288,4.9441,4.9173,4.9402,792587.3129
2007-01-03 09:45:00,12.9,12.93,12.9,12.9,580660.4894274174,4.9326,4.9441,4.9326,4.9326,580660.4894
2007-01-03 09:50:00,12.9,12.9,12.9,12.9,390354.00332620577,4.9326,4.9326,4.9326,4.9326,390354.0033
2007-01-03 09:55:00,12.9,12.91,12.86,12.86,908291.7557614635,4.9326,4.9364,4.9173,4.9173,908291.7558
2007-01-03 10:00:00,12.86,12.9,12.85,12.85,645759.0876692801,4.9173,4.9326,4.9135,4.9135,645759.0877
2007-01-03 10:05:00,12.85,12.88,12.84,12.86,1129009.265858874,4.9135,4.9249,4.9096,4.9173,1129009.2659
2007-01-03 10:10:00,12.86,12.9,12.86,12.89,735329.056783084,4.9173,4.9326,4.9173,4.9288,735329.0568
2007-01-03 10:15:00,12.89,12.9,12.88,12.89,599429.7933000713,4.9288,4.9326,4.9249,4.9288,599429.7933
2007-01-03 10:20:00,12.89,12.9,12.88,12.9,621762.8890472796,4.9288,4.9326,4.9249,4.9326,621762.889
2007-01-03 10:25:00,12.9,12.92,12.89,12.92,1165835.115229271,4.9326,4.9402,4.9288,4.9402,1165835.1152
2007-01-03 10:30:00,12.92,12.94,12.92,12.92,555476.3601805655,4.9402,4.9479,4.9402,4.9402,555476.3602
2007-01-03 10:35:00,12.93,12.93,12.91,12.92,319315.7519600856,4.9441,4.9441,4.9364,4.9402,319315.752
2007-01-03 10:40:00,12.93,12.97,12.92,12.97,632454.2646709433,4.9441,4.9594,4.9402,4.9594,632454.2647
2007-01-03 10:45:00,12.97,12.98,12.94,12.94,511522.9270610596,4.9594,4.9632,4.9479,4.9479,511522.9271
2007-01-03 10:50:00,12.94,12.94,12.92,12.94,233547.16084580665,4.9479,4.9479,4.9402,4.9479,233547.1608
2007-01-03 10:55:00,12.94,12.96,12.93,12.96,276550.2494654312,4.9479,4.9555,4.9441,4.9555,276550.2495
2007-01-03 11:00:00,12.96,12.96,12.93,12.94,512235.68543597055,4.9555,4.9555,4.9441,4.9479,512235.6854
2007-01-03 11:05:00,12.94,12.95,12.93,12.95,249227.84509384647,4.9479,4.9517,4.9441,4.9517,249227.8451
2007-01-03 11:10:00,12.95,13.0,12.95,13.0,520313.6136849608,4.9517,4.9708,4.9517,4.9708,520313.6137
2007-01-03 11:15:00,13.0,13.01,12.98,12.99,625564.2670468044,4.9708,4.9747,4.9632,4.967,625564.267
2007-01-03 11:20:00,12.99,13.01,12.98,13.0,307674.0318365408,4.967,4.9747,4.9632,4.9708,307674.0318
2007-01-03 11:25:00,13.0,13.01,12.99,12.99,265383.70159182703,4.9708,4.9747,4.967,4.967,265383.7016
2007-01-03 11:30:00,12.99,12.99,12.97,12.98,302922.3093371347,4.967,4.967,4.9594,4.9632,302922.3093
2007-01-03 11:35:00,12.98,12.99,12.97,12.99,342361.6060822048,4.9632,4.967,4.9594,4.967,342361.6061
2007-01-03 11:40:00,12.99,13.0,12.99,13.0,207175.10097410312,4.967,4.9708,4.967,4.9708,207175.101
2007-01-03 11:45:00,13.0,13.01,13.0,13.01,189118.5554763602,4.9708,4.9747,4.9708,4.9747,189118.5555
2007-01-03 11:50:00,13.01,13.01,13.0,13.01,259206.4623425992,4.9747,4.9747,4.9708,4.9747,259206.4623
2007-01-03 11:55:00,13.01,13.01,12.98,12.98,387978.1420765027,4.9747,4.9747,4.9632,4.9632,387978.1421
2007-01-03 12:00:00,12.98,12.99,12.98,12.98,195295.79472558803,4.9632,4.967,4.9632,4.9632,195295.7947
2007-01-03 12:05:00,12.98,12.98,12.95,12.95,403658.8263245426,4.9632,4.9632,4.9517,4.9517,403658.8263
2007-01-03 12:10:00,12.95,12.96,12.94,12.95,269185.07959135185,4.9517,4.9555,4.9479,4.9517,269185.0796
2007-01-03 12:15:00,12.95,12.97,12.94,12.97,356141.6013304823,4.9517,4.9594,4.9479,4.9594,356141.6013
2007-01-03 12:20:00,12.97,12.98,12.96,12.97,164884.77072938942,4.9594,4.9632,4.9555,4.9594,164884.7707
2007-01-03 12:25:00,12.97,12.98,12.96,12.96,244713.7087194108,4.9594,4.9632,4.9555,4.9555,244713.7087
2007-01-03 12:30:00,12.96,12.96,12.96,12.96,87431.69398907103,4.9555,4.9555,4.9555,4.9555,87431.694
2007-01-03 12:35:00,12.96,12.96,12.95,12.96,201235.4478498456,4.9555,4.9555,4.9517,4.9555,201235.4478
2007-01-03 12:40:00,12.96,13.0,12.96,13.0,254929.91209313367,4.9555,4.9708,4.9555,4.9708,254929.9121
2007-01-03 12:45:00,13.0,13.01,12.99,13.01,358992.634830126,4.9708,4.9747,4.967,4.9747,358992.6348
2007-01-03 12:50:00,13.01,13.01,13.0,13.01,445949.1565692564,4.9747,4.9747,4.9708,4.9747,445949.1566
2007-01-03 12:55:00,13.01,13.01,13.0,13.01,156094.08410548823,4.9747,4.9747,4.9708,4.9747,156094.0841
2007-01-03 13:00:00,13.01,13.04,13.01,13.04,453076.7403183654,4.9747,4.9861,4.9747,4.9861,453076.7403
2007-01-03 13:05:00,13.03,13.03,12.9,13.01,458778.8073176527,4.9823,4.9823,4.9326,4.9747,458778.8073
2007-01-03 13:10:00,13.01,13.01,12.99,12.99,315989.54621050134,4.9747,4.9747,4.967,4.967,315989.5462
2007-01-03 13:15:00,12.99,12.99,12.97,12.97,165359.94297933002,4.967,4.967,4.9594,4.9594,165359.943
2007-01-03 13:20:00,12.98,12.98,12.97,12.97,207412.68709907343,4.9632,4.9632,4.9594,4.9594,207412.6871
2007-01-03 13:25:00,12.98,12.98,12.94,12.96,282489.9025896888,4.9632,4.9632,4.9479,4.9555,282489.9026
2007-01-03 13:30:00,12.96,12.96,12.94,12.96,146590.6391066762,4.9555,4.9555,4.9479,4.9555,146590.6391
2007-01-03 13:35:00,12.96,12.96,12.93,12.94,264433.3570919458,4.9555,4.9555,4.9441,4.9479,264433.3571
2007-01-03 13:40:00,12.94,12.95,12.93,12.94,169636.49322879544,4.9479,4.9517,4.9441,4.9479,169636.4932
2007-01-03 13:45:00,12.94,12.94,12.92,12.92,260631.979092421,4.9479,4.9479,4.9402,4.9402,260631.9791
2007-01-03 13:50:00,12.93,12.93,12.9,12.91,270610.5963411737,4.9441,4.9441,4.9326,4.9364,270610.5963
2007-01-03 13:55:00,12.91,12.91,12.9,12.9,328106.4385839867,4.9364,4.9364,4.9326,4.9326,328106.4386
2007-01-03 14:00:00,12.9,12.91,12.86,12.88,720598.7170349251,4.9326,4.9364,4.9173,4.9249,720598.717
2007-01-03 14:05:00,12.88,12.88,12.82,12.85,475647.4221905441,4.9249,4.9249,4.902,4.9135,475647.4222
2007-01-03 14:10:00,12.84,12.85,12.73,12.75,913756.2366357804,4.9096,4.9135,4.8676,4.8752,913756.2366
2007-01-03 14:15:00,12.76,12.81,12.71,12.73,966500.3563791874,4.8791,4.8982,4.8599,4.8676,966500.3564
2007-01-03 14:20:00,12.73,12.78,12.71,12.74,457590.87669280113,4.8676,4.8867,4.8599,4.8714,457590.8767
2007-01-03 14:25:00,12.74,12.8,12.73,12.75,677358.0422903303,4.8714,4.8944,4.8676,4.8752,677358.0423
2007-01-03 14:30:00,12.75,12.75,12.71,12.71,464243.2881919696,4.8752,4.8752,4.8599,4.8599,464243.2882
2007-01-03 14:35:00,12.71,12.72,12.67,12.68,743406.9850320742,4.8599,4.8638,4.8446,4.8485,743406.985
2007-01-03 14:40:00,12.68,12.69,12.53,12.53,1097410.3112378237,4.8485,4.8523,4.7911,4.7911,1097410.3112
2007-01-03 14:45:00,12.53,12.62,12.46,12.61,902589.6887621764,4.7911,4.8255,4.7643,4.8217,902589.6888
2007-01-03 14:50:00,12.61,12.62,12.52,12.53,800190.0688999762,4.8217,4.8255,4.7873,4.7911,800190.0689
2007-01-03 14:55:00,12.53,12.55,12.5,12.53,709194.5830363507,4.7911,4.7988,4.7796,4.7911,709194.583
2007-01-03 15:00:00,12.54,12.54,12.5,12.53,498455.69018769305,4.7949,4.7949,4.7796,4.7911,498455.6902
2007-01-03 15:05:00,12.53,12.64,12.52,12.63,993822.7607507722,4.7911,4.8332,4.7873,4.8293,993822.7608
2007-01-03 15:10:00,12.63,12.67,12.6,12.61,1037776.193870278,4.8293,4.8446,4.8179,4.8217,1037776.1939
2007-01-03 15:15:00,12.61,12.62,12.59,12.61,748871.465906391,4.8217,4.8255,4.8141,4.8217,748871.4659
2007-01-03 15:20:00,12.61,12.65,12.6,12.62,463055.3575671181,4.8217,4.837,4.8179,4.8255,463055.3576
2007-01-03 15:25:00,12.62,12.63,12.6,12.63,480399.1446899501,4.8255,4.8293,4.8179,4.8293,480399.1447
2007-01-03 15:30:00,12.64,12.66,12.61,12.64,537182.2285578522,4.8332,4.8408,4.8217,4.8332,537182.2286
2007-01-03 15:35:00,12.64,12.69,12.64,12.68,581135.6616773581,4.8332,4.8523,4.8332,4.8485,581135.6617
2007-01-03 15:40:00,12.68,12.69,12.64,12.66,646709.4321691614,4.8485,4.8523,4.8332,4.8408,646709.4322
2007-01-03 15:45:00,12.66,12.68,12.64,12.68,444048.467569494,4.8408,4.8485,4.8332,4.8485,444048.4676
2007-01-03 15:50:00,12.68,12.69,12.67,12.67,470182.9413162272,4.8485,4.8523,4.8446,4.8446,470182.9413
2007-01-03 15:55:00,12.67,12.7,12.67,12.69,737467.3319078166,4.8446,4.8561,4.8446,4.8523,737467.3319
2007-01-04 09:30:00,12.84,12.88,12.82,12.84,1167260.6319790925,4.9096,4.9249,4.902,4.9096,1167260.632
2007-01-04 09:35:00,12.85,12.87,12.84,12.87,656450.4632929437,4.9135,4.9211,4.9096,4.9211,656450.4633
2007-01-04 09:40:00,12.87,12.94,12.86,12.94,884533.1432644334,4.9211,4.9479,4.9173,4.9479,884533.1433
2007-01-04 09:45:00,12.94,12.99,12.93,12.98,885008.315514374,4.9479,4.967,4.9441,4.9632,885008.3155
2007-01-04 09:50:00,12.98,13.03,12.98,13.0,856260.3943929675,4.9632,4.9823,4.9632,4.9708,856260.3944
2007-01-04 09:55:00,13.0,13.02,12.97,13.01,1166547.8736041817,4.9708,4.9785,4.9594,4.9747,1166547.8736
2007-01-04 10:00:00,13.0,13.04,12.99,13.0,1120456.165359943,4.9708,4.9861,4.967,4.9708,1120456.1654
2007-01-04 10:05:00,13.0,13.03,12.98,13.0,1111665.4787360418,4.9708,4.9823,4.9632,4.9708,1111665.4787
2007-01-04 10:10:00,13.0,13.01,12.98,13.0,643858.3986695177,4.9708,4.9747,4.9632,4.9708,643858.3987
2007-01-04 10:15:00,13.0,13.06,12.98,13.04,872178.6647659776,4.9708,4.9938,4.9632,4.9861,872178.6648
2007-01-04 10:20:00,13.04,13.05,12.83,13.01,523877.40555951535,4.9861,4.9899,4.9058,4.9747,523877.4056
2007-01-04 10:25:00,13.01,13.01,12.98,12.99,453551.912568306,4.9747,4.9747,4.9632,4.967,453551.9126
2007-01-04 10:30:00,12.99,13.06,12.98,13.01,490852.9341886434,4.967,4.9938,4.9632,4.9747,490852.9342
2007-01-04 10:35:00,13.01,13.02,12.98,12.98,217391.30434782608,4.9747,4.9785,4.9632,4.9632,217391.3043
2007-01-04 10:40:00,12.98,13.03,12.98,13.01,312425.7543359468,4.9632,4.9823,4.9632,4.9747,312425.7543
2007-01-04 10:45:00,13.01,13.12,13.01,13.07,788548.3487764315,4.9747,5.0167,4.9747,4.9976,788548.3488
2007-01-04 10:50:00,13.07,13.14,13.06,13.09,708956.9969113804,4.9976,5.0244,4.9938,5.0052,708956.9969
2007-01-04 10:55:00,13.09,13.12,13.09,13.11,396056.070325493,5.0052,5.0167,5.0052,5.0129,396056.0703
2007-01-04 11:00:00,13.11,13.15,13.1,13.14,586124.9703017344,5.0129,5.0282,5.0091,5.0244,586124.9703
2007-01-04 11:05:00,13.14,13.14,13.1,13.11,322166.78545972914,5.0244,5.0244,5.0091,5.0129,322166.7855
2007-01-04 11:10:00,13.11,13.11,13.06,13.06,239249.22784509385,5.0129,5.0129,4.9938,4.9938,239249.2278
2007-01-04 11:15:00,13.06,13.07,13.05,13.06,225469.23259681635,4.9938,4.9976,4.9899,4.9938,225469.2326
2007-01-04 11:20:00,13.06,13.09,13.06,13.07,157519.60085531004,4.9938,5.0052,4.9938,4.9976,157519.6009
2007-01-04 11:25:00,13.07,13.08,13.06,13.07,277975.76621525304,4.9976,5.0014,4.9938,4.9976,277975.7662
2007-01-04 11:30:00,13.06,13.08,13.06,13.07,260631.979092421,4.9938,5.0014,4.9938,4.9976,260631.9791
2007-01-04 11:35:00,13.07,13.07,13.03,13.05,548823.948681397,4.9976,4.9976,4.9823,4.9899,548823.9487
2007-01-04 11:40:00,13.05,13.06,13.04,13.04,220479.92397244,4.9899,4.9938,4.9861,4.9861,220479.924
2007-01-04 11:45:00,13.04,13.04,13.02,13.03,277975.76621525304,4.9861,4.9861,4.9785,4.9823,277975.7662
2007-01-04 11:50:00,13.02,13.03,13.0,13.01,468995.0106913757,4.9785,4.9823,4.9708,4.9747,468995.0107
2007-01-04 11:55:00,13.02,13.02,13.01,13.02,465431.2188168211,4.9785,4.9785,4.9747,4.9785,465431.2188
2007-01-04 12:00:00,13.02,13.04,13.02,13.03,415300.5464480874,4.9785,4.9861,4.9785,4.9823,415300.5464
2007-01-04 12:05:00,13.03,13.04,13.02,13.03,193870.27797576625,4.9823,4.9861,4.9785,4.9823,193870.278
2007-01-04 12:10:00,13.03,13.04,13.02,13.03,156569.25635542884,4.9823,4.9861,4.9785,4.9823,156569.2564
2007-01-04 12:15:00,13.02,13.03,13.02,13.03,151342.3616060822,4.9785,4.9823,4.9785,4.9823,151342.3616
2007-01-04 12:20:00,13.03,13.04,13.03,13.04,261344.737467332,4.9823,4.9861,4.9823,4.9861,261344.7375
2007-01-04 12:25:00,13.04,13.05,13.04,13.05,316939.89071038255,4.9861,4.9899,4.9861,4.9899,316939.8907
2007-01-04 12:30:00,13.05,13.08,13.05,13.07,274174.3882157282,4.9899,5.0014,4.9899,4.9976,274174.3882
2007-01-04 12:35:00,13.07,13.1,13.07,13.07,564979.8051793776,4.9976,5.0091,4.9976,4.9976,564979.8052
2007-01-04 12:40:00,13.07,13.08,13.07,13.08,235210.2637205987,4.9976,5.0014,4.9976,5.0014,235210.2637
2007-01-04 12:45:00,13.08,13.08,13.06,13.08,188168.21097647896,5.0014,5.0014,4.9938,5.0014,188168.211
2007-01-04 12:50:00,13.07,13.09,13.07,13.08,271085.76859111426,4.9976,5.0052,4.9976,5.0014,271085.7686
2007-01-04 12:55:00,13.08,13.1,13.08,13.1,147778.56973152768,5.0014,5.0091,5.0014,5.0091,147778.5697
2007-01-04 13:00:00,13.09,13.09,13.08,13.09,259444.0484675695,5.0052,5.0052,5.0014,5.0052,259444.0485
2007-01-04 13:05:00,13.09,13.1,13.09,13.09,59871.70349251604,5.0052,5.0091,5.0052,5.0052,59871.7035
2007-01-04 13:10:00,13.09,13.11,13.07,13.11,392492.27845093847,5.0052,5.0129,4.9976,5.0129,392492.2785
2007-01-04 13:15:00,13.11,13.12,13.09,13.11,296032.311712996,5.0129,5.0167,5.0052,5.0129,296032.3117
2007-01-04 13:20:00,13.11,13.12,13.09,13.11,426467.0943216916,5.0129,5.0167,5.0052,5.0129,426467.0943
2007-01-04 13:25:00,13.11,13.14,13.1,13.13,683297.6954145879,5.0129,5.0244,5.0091,5.0205,683297.6954
2007-01-04 13:30:00,13.14,13.14,13.13,13.13,404133.99857448327,5.0244,5.0244,5.0205,5.0205,404133.9986
2007-01-04 13:35:00,13.13,13.19,13.13,13.14,648610.1211689238,5.0205,5.0435,5.0205,5.0244,648610.1212
2007-01-04 13:40:00,13.14,13.15,13.11,13.11,427179.8526966025,5.0244,5.0282,5.0129,5.0129,427179.8527
2007-01-04 13:45:00,13.12,13.12,13.09,13.11,374435.7329531955,5.0167,5.0167,5.0052,5.0129,374435.733
2007-01-04 13:50:00,13.11,13.12,13.1,13.1,287241.6250890948,5.0129,5.0167,5.0091,5.0091,287241.6251
2007-01-04 13:55:00,13.1,13.12,13.07,13.08,520551.1998099311,5.0091,5.0167,4.9976,5.0014,520551.1998
2007-01-04 14:00:00,13.09,13.11,13.08,13.1,260869.5652173913,5.0052,5.0129,5.0014,5.0091,260869.5652
2007-01-04 14:05:00,13.1,13.1,13.06,13.06,355904.015205512,5.0091,5.0091,4.9938,4.9938,355904.0152
2007-01-04 14:10:00,13.06,13.1,13.06,13.08,295557.13946305536,4.9938,5.0091,4.9938,5.0014,295557.1395
2007-01-04 14:15:00,13.08,13.11,13.06,13.09,377999.5248277501,5.0014,5.0129,4.9938,5.0052,377999.5248
2007-01-04 14:20:00,13.09,13.09,13.07,13.09,229983.3689712521,5.0052,5.0052,4.9976,5.0052,229983.369
2007-01-04 14:25:00,13.09,13.09,13.08,13.09,92658.58873841767,5.0052,5.0052,5.0014,5.0052,92658.5887
2007-01-04 14:30:00,13.09,13.13,13.08,13.1,644095.9847944881,5.0052,5.0205,5.0014,5.0091,644095.9848
2007-01-04 14:35:00,13.1,13.11,13.09,13.09,393680.20907579,5.0091,5.0129,5.0052,5.0052,393680.2091
2007-01-04 14:40:00,13.1,13.14,13.09,13.13,621287.716797339,5.0091,5.0244,5.0052,5.0205,621287.7168
2007-01-04 14:45:00,13.13,13.15,13.12,13.15,379662.6277025422,5.0205,5.0282,5.0167,5.0282,379662.6277
2007-01-04 14:50:00,13.15,13.2,13.14,13.19,886433.8322641958,5.0282,5.0473,5.0244,5.0435,886433.8323
2007-01-04 14:55:00,13.2,13.22,13.19,13.21,710620.0997861725,5.0473,5.0549,5.0435,5.0511,710620.0998
2007-01-04 15:00:00,13.21,13.24,13.2,13.23,882632.454264671,5.0511,5.0626,5.0473,5.0588,882632.4543
2007-01-04 15:05:00,13.23,13.26,13.22,13.25,656925.6355428844,5.0588,5.0702,5.0549,5.0664,656925.6355
2007-01-04 15:10:00,13.25,13.27,13.23,13.23,458303.6350677121,5.0664,5.0741,5.0588,5.0588,458303.6351
2007-01-04 15:15:00,13.23,13.25,13.22,13.22,1756474.2219054408,5.0588,5.0664,5.0549,5.0549,1756474.2219
2007-01-04 15:20:00,13.22,13.26,13.22,13.25,703254.9299120931,5.0549,5.0702,5.0549,5.0664,703254.9299
2007-01-04 15:25:00,13.25,13.28,13.25,13.27,396768.8287004039,5.0664,5.0779,5.0664,5.0741,396768.8287
2007-01-04 15:30:00,13.28,13.34,13.27,13.32,731290.0926585888,5.0779,5.1008,5.0741,5.0932,731290.0927
2007-01-04 15:35:00,13.32,13.33,13.3,13.33,518888.096935139,5.0932,5.097,5.0855,5.097,518888.0969
2007-01-04 15:40:00,13.33,13.36,13.28,13.3,750296.9826562129,5.097,5.1085,5.0779,5.0855,750296.9827
2007-01-04 15:45:00,13.3,13.31,13.29,13.3,1022333.0957472085,5.0855,5.0894,5.0817,5.0855,1022333.0957
2007-01-04 15:50:00,13.3,13.33,13.3,13.32,785222.1430268473,5.0855,5.097,5.0855,5.0932,785222.143
2007-01-04 15:55:00,13.32,13.33,13.28,13.3,1971014.4927536235,5.0932,5.097,5.0779,5.0855,1971014.4928
2007-01-05 09:30:00,13.22,13.26,13.11,13.12,1251841.29246852,5.0549,5.0702,5.0129,5.0167,1251841.2925
2007-01-05 09:35:00,13.12,13.17,13.1,13.14,500118.7930624852,5.0167,5.0358,5.0091,5.0244,500118.7931
2007-01-05 09:40:00,13.14,13.18,13.12,13.12,693989.0710382514,5.0244,5.0397,5.0167,5.0167,693989.071
2007-01-05 09:45:00,13.12,13.17,13.08,13.14,680921.8341648848,5.0167,5.0358,5.0014,5.0244,680921.8342
2007-01-05 09:50:00,13.14,13.14,13.08,13.08,1004751.722499406,5.0244,5.0244,5.0014,5.0014,1004751.7225
2007-01-05 09:55:00,13.09,13.09,13.01,13.01,1221905.4407222618,5.0052,5.0052,4.9747,4.9747,1221905.4407
2007-01-05 10:00:00,13.01,13.1,13.01,13.04,926823.4735091472,4.9747,5.0091,4.9747,4.9861,926823.4735
2007-01-05 10:05:00,13.04,13.1,13.04,13.05,502732.2404371585,4.9861,5.0091,4.9861,4.9899,502732.2404
2007-01-05 10:10:00,13.05,13.09,13.02,13.05,895462.1050130673,4.9899,5.0052,4.9785,4.9899,895462.105
2007-01-05 10:15:00,13.05,13.07,12.96,13.06,556664.290805417,4.9899,4.9976,4.9555,4.9938,556664.2908
2007-01-05 10:20:00,13.06,13.08,13.04,13.05,550962.2238061298,4.9938,5.0014,4.9861,4.9899,550962.2238
2007-01-05 10:25:00,13.05,13.05,13.03,13.04,255405.0843430744,4.9899,4.9899,4.9823,4.9861,255405.0843
2007-01-05 10:30:00,13.04,13.05,13.03,13.04,393205.0368258494,4.9861,4.9899,4.9823,4.9861,393205.0368
2007-01-05 10:35:00,13.04,13.07,13.02,13.06,294844.38108814444,4.9861,4.9976,4.9785,4.9938,294844.3811
2007-01-05 10:40:00,13.07,13.07,13.03,13.04,544784.9845569019,4.9976,4.9976,4.9823,4.9861,544784.9846
2007-01-05 10:45:00,13.04,13.06,13.02,13.06,281539.5580898076,4.9861,4.9938,4.9785,4.9938,281539.5581
2007-01-05 10:50:00,13.06,13.06,13.04,13.05,354716.0845806605,4.9938,4.9938,4.9861,4.9899,354716.0846
2007-01-05 10:55:00,13.05,13.06,13.02,13.02,468757.42456640536,4.9899,4.9938,4.9785,4.9785,468757.4246
2007-01-05 11:00:00,13.02,13.04,13.01,13.04,363031.59895462106,4.9785,4.9861,4.9747,4.9861,363031.599
2007-01-05 11:05:00,13.03,13.04,12.98,13.0,881919.69588976,4.9823,4.9861,4.9632,4.9708,881919.6959
2007-01-05 11:10:00,12.99,13.02,12.96,13.02,392254.6923259682,4.967,4.9785,4.9555,4.9785,392254.6923
2007-01-05 11:15:00,13.02,13.06,13.02,13.04,281539.5580898076,4.9785,4.9938,4.9785,4.9861,281539.5581
2007-01-05 11:20:00,13.04,13.04,13.0,13.01,138512.71085768592,4.9861,4.9861,4.9708,4.9747,138512.7109
2007-01-05 11:25:00,13.01,13.01,12.96,12.97,458066.04894274176,4.9747,4.9747,4.9555,4.9594,458066.0489
2007-01-05 11:30:00,12.97,12.97,12.88,12.91,1344262.2950819673,4.9594,4.9594,4.9249,4.9364,1344262.2951
2007-01-05 11:35:00,12.91,12.94,12.9,12.91,515799.4773105251,4.9364,4.9479,4.9326,4.9364,515799.4773
2007-01-05 11:40:00,12.91,12.93,12.9,12.92,420527.4411974341,4.9364,4.9441,4.9326,4.9402,420527.4412
2007-01-05 11:45:00,12.92,12.97,12.92,12.94,652649.0852934188,4.9402,4.9594,4.9402,4.9479,652649.0853
2007-01-05 11:50:00,12.94,12.96,12.92,12.96,477785.6973152768,4.9479,4.9555,4.9402,4.9555,477785.6973
2007-01-05 11:55:00,12.96,12.98,12.96,12.98,135186.5051081017,4.9555,4.9632,4.9555,4.9632,135186.5051
2007-01-05 12:00:00,12.98,12.98,12.97,12.98,173913.04347826086,4.9632,4.9632,4.9594,4.9632,173913.0435
2007-01-05 12:05:00,12.97,12.99,12.96,12.96,366357.8047042053,4.9594,4.967,4.9555,4.9555,366357.8047
2007-01-05 12:10:00,12.96,12.97,12.95,12.96,244713.7087194108,4.9555,4.9594,4.9517,4.9555,244713.7087
2007-01-05 12:15:00,12.96,12.98,12.94,12.98,447849.8455690188,4.9555,4.9632,4.9479,4.9632,447849.8456
2007-01-05 12:20:00,12.98,12.98,12.97,12.98,252078.8785934901,4.9632,4.9632,4.9594,4.9632,252078.8786
2007-01-05 12:25:00,12.98,12.98,12.96,12.96,276312.6633404609,4.9632,4.9632,4.9555,4.9555,276312.6633
2007-01-05 12:30:00,12.96,12.97,12.96,12.96,507246.37681159424,4.9555,4.9594,4.9555,4.9555,507246.3768
2007-01-05 12:35:00,12.96,13.01,12.95,13.0,498930.8624376337,4.9555,4.9747,4.9517,4.9708,498930.8624
2007-01-05 12:40:00,13.0,13.01,12.98,13.0,328106.4385839867,4.9708,4.9747,4.9632,4.9708,328106.4386
2007-01-05 12:45:00,13.0,13.01,12.99,12.99,281301.9719648373,4.9708,4.9747,4.967,4.967,281301.972
2007-01-05 12:50:00,12.99,13.01,12.99,13.01,254454.73984319315,4.967,4.9747,4.967,4.9747,254454.7398
2007-01-05 12:55:00,13.01,13.01,13.01,13.01,218104.062722737,4.9747,4.9747,4.9747,4.9747,218104.0627
2007-01-05 13:00:00,13.01,13.01,13.0,13.01,220479.92397244,4.9747,4.9747,4.9708,4.9747,220479.924
2007-01-05 13:05:00,13.01,13.01,13.0,13.01,188880.96935138988,4.9747,4.9747,4.9708,4.9747,188880.9694
2007-01-05 13:10:00,13.01,13.01,12.99,12.99,252078.8785934901,4.9747,4.9747,4.967,4.967,252078.8786
2007-01-05 13:15:00,12.99,13.01,12.98,13.01,270848.182466144,4.967,4.9747,4.9632,4.9747,270848.1825
2007-01-05 13:20:00,13.01,13.05,13.01,13.01,421477.7856973153,4.9747,4.9899,4.9747,4.9747,421477.7857
2007-01-05 13:25:00,13.01,13.03,12.99,12.99,390116.4172012355,4.9747,4.9823,4.967,4.967,390116.4172
2007-01-05 13:30:00,12.99,12.99,12.96,12.96,350439.53433119506,4.967,4.967,4.9555,4.9555,350439.5343
2007-01-05 13:35:00,12.97,12.98,12.93,12.94,499406.0346875743,4.9594,4.9632,4.9441,4.9479,499406.0347
2007-01-05 13:40:00,12.94,12.96,12.94,12.96,182703.73010216205,4.9479,4.9555,4.9479,4.9555,182703.7301
2007-01-05 13:45:00,12.96,12.96,12.96,12.96,160608.22047992397,4.9555,4.9555,4.9555,4.9555,160608.2205
2007-01-05 13:50:00,12.96,13.0,12.95,12.98,217866.47659776668,4.9555,4.9708,4.9517,4.9632,217866.4766
2007-01-05 13:55:00,12.98,12.99,12.94,12.95,305535.75671180803,4.9632,4.967,4.9479,4.9517,305535.7567
2007-01-05 14:00:00,12.95,12.97,12.91,12.91,505108.1016868615,4.9517,4.9594,4.9364,4.9364,505108.1017
2007-01-05 14:05:00,12.92,12.96,12.89,12.9,718698.0280351627,4.9402,4.9555,4.9288,4.9326,718698.028
2007-01-05 14:10:00,12.91,12.93,12.9,12.93,173200.28510334998,4.9364,4.9441,4.9326,4.9441,173200.2851
2007-01-05 14:15:00,12.93,12.93,12.91,12.93,220479.92397244,4.9441,4.9441,4.9364,4.9441,220479.924
2007-01-05 14:20:00,12.93,12.93,12.91,12.92,169874.07935376573,4.9441,4.9441,4.9364,4.9402,169874.0794
2007-01-05 14:25:00,12.92,12.93,12.91,12.93,173437.87122832026,4.9402,4.9441,4.9364,4.9441,173437.8712
2007-01-05 14:30:00,12.93,12.96,12.93,12.93,245188.8809693514,4.9441,4.9555,4.9441,4.9441,245188.881
2007-01-05 14:35:00,12.93,12.93,12.88,12.92,564267.0468044666,4.9441,4.9441,4.9249,4.9402,564267.0468
2007-01-05 14:40:00,12.92,12.92,12.86,12.88,464005.7020669993,4.9402,4.9402,4.9173,4.9249,464005.7021
2007-01-05 14:45:00,12.88,12.9,12.86,12.9,407222.6181990972,4.9249,4.9326,4.9173,4.9326,407222.6182
2007-01-05 14:50:00,12.9,12.91,12.89,12.89,353528.153955809,4.9326,4.9364,4.9288,4.9288,353528.154
2007-01-05 14:55:00,12.89,12.92,12.89,12.9,822047.992397244,4.9288,4.9402,4.9288,4.9326,822047.9924
2007-01-05 15:00:00,12.9,12.9,12.86,12.9,330719.88595866004,4.9326,4.9326,4.9173,4.9326,330719.886
2007-01-05 15:05:00,12.9,12.92,12.88,12.9,516512.235685436,4.9326,4.9402,4.9249,4.9326,516512.2357
2007-01-05 15:10:00,12.9,12.91,12.86,12.88,479448.8001900689,4.9326,4.9364,4.9173,4.9249,479448.8002
2007-01-05 15:15:00,12.88,12.9,12.88,12.9,213114.75409836063,4.9249,4.9326,4.9249,4.9326,213114.7541
2007-01-05 15:20:00,12.9,12.93,12.9,12.92,396768.8287004039,4.9326,4.9441,4.9326,4.9402,396768.8287
2007-01-05 15:25:00,12.92,12.93,12.9,12.92,280589.2135899264,4.9402,4.9441,4.9326,4.9402,280589.2136
2007-01-05 15:30:00,12.92,12.94,12.91,12.94,328106.4385839867,4.9402,4.9479,4.9364,4.9479,328106.4386
2007-01-05 15:35:00,12.94,12.95,12.92,12.94,394392.9674507009,4.9479,4.9517,4.9402,4.9479,394392.9675
2007-01-05 15:40:00,12.94,12.96,12.93,12.96,637918.7455452601,4.9479,4.9555,4.9441,4.9555,637918.7455
2007-01-05 15:45:00,12.96,12.98,12.93,12.94,682584.9370396769,4.9555,4.9632,4.9441,4.9479,682584.937
2007-01-05 15:50:00,12.95,12.98,12.95,12.96,1034687.574245664,4.9517,4.9632,4.9517,4.9555,1034687.5742
2007-01-05 15:55:00,12.96,12.98,12.93,12.95,1248515.0867189358,4.9555,4.9632,4.9441,4.9517,1248515.0867
2007-01-08 09:30:00,12.82,13.06,12.65,12.66,1759562.8415300546,4.902,4.9938,4.837,4.8408,1759562.8415
2007-01-08 09:35:00,12.66,12.75,12.63,12.67,1650748.3962936564,4.8408,4.8752,4.8293,4.8446,1650748.3963
2007-01-08 09:40:00,12.66,12.72,12.66,12.71,828700.4038964125,4.8408,4.8638,4.8408,4.8599,828700.4039
2007-01-08 09:45:00,12.71,12.72,12.67,12.72,908054.1696364932,4.8599,4.8638,4.8446,4.8638,908054.1696
2007-01-08 09:50:00,12.72,12.72,12.64,12.66,844618.6742694227,4.8638,4.8638,4.8332,4.8408,844618.6743
2007-01-08 09:55:00,12.65,12.66,12.58,12.58,1534568.781183179,4.837,4.8408,4.8102,4.8102,1534568.7812
2007-01-08 10:00:00,12.58,12.82,12.52,12.55,2860536.944642433,4.8102,4.902,4.7873,4.7988,2860536.9446
2007-01-08 10:05:00,12.55,12.57,12.5,12.51,1334758.850083155,4.7988,4.8064,4.7796,4.7835,1334758.8501
2007-01-08 10:10:00,12.51,12.54,12.42,12.44,1583749.1090520313,4.7835,4.7949,4.7491,4.7567,1583749.1091
2007-01-08 10:15:00,12.44,12.47,12.35,12.42,2341411.261582324,4.7567,4.7682,4.7223,4.7491,2341411.2616
2007-01-08 10:20:00,12.42,12.47,12.4,12.44,1131147.5409836066,4.7491,4.7682,4.7414,4.7567,1131147.541
2007-01-08 10:25:00,12.44,12.5,12.42,12.48,863863.1503920171,4.7567,4.7796,4.7491,4.772,863863.1504
2007-01-08 10:30:00,12.48,12.51,12.48,12.5,952007.6027559992,4.772,4.7835,4.772,4.7796,952007.6028
2007-01-08 10:35:00,12.5,12.51,12.46,12.47,736992.159657876,4.7796,4.7835,4.7643,4.7682,736992.1597
2007-01-08 10:40:00,12.47,12.48,12.43,12.46,1349014.0175813732,4.7682,4.772,4.7529,4.7643,1349014.0176
2007-01-08 10:45:00,12.46,12.46,12.42,12.46,748871.465906391,4.7643,4.7643,4.7491,4.7643,748871.4659
2007-01-08 10:50:00,12.45,12.46,12.39,12.41,1256830.6010928962,4.7605,4.7643,4.7376,4.7452,1256830.6011
2007-01-08 10:55:00,12.4,12.45,12.4,12.42,812782.1335234023,4.7414,4.7605,4.7414,4.7491,812782.1335
2007-01-08 11:00:00,12.41,12.41,12.4,12.4,418864.338322642,4.7452,4.7452,4.7414,4.7414,418864.3383
2007-01-08 11:05:00,12.41,12.41,12.4,12.4,532668.0921834165,4.7452,4.7452,4.7414,4.7414,532668.0922
2007-01-08 11:10:00,12.4,12.4,12.32,12.35,1484438.108814445,4.7414,4.7414,4.7108,4.7223,1484438.1088
2007-01-08 11:15:00,12.35,12.44,12.35,12.44,3024471.370871941,4.7223,4.7567,4.7223,4.7567,3024471.3709
2007-01-08 11:20:00,12.44,12.5,12.42,12.42,1548586.3625564268,4.7567,4.7796,4.7491,4.7491,1548586.3626
2007-01-08 11:25:00,12.42,12.45,12.41,12.43,921834.1648847708,4.7491,4.7605,4.7452,4.7529,921834.1649
2007-01-08 11:30:00,12.43,12.47,12.43,12.46,523164.6471846044,4.7529,4.7682,4.7529,4.7643,523164.6472
2007-01-08 11:35:00,12.46,12.48,12.44,12.44,961986.2200047516,4.7643,4.772,4.7567,4.7567,961986.22
2007-01-08 11:40:00,12.44,12.45,12.43,12.45,693989.0710382514,4.7567,4.7605,4.7529,4.7605,693989.071
2007-01-08 11:45:00,12.45,12.46,12.42,12.44,782608.695652174,4.7605,4.7643,4.7491,4.7567,782608.6957
2007-01-08 11:50:00,12.44,12.45,12.43,12.44,520788.7859349014,4.7567,4.7605,4.7529,4.7567,520788.7859
2007-01-08 11:55:00,12.44,12.49,12.44,12.49,494416.72606319794,4.7567,4.7758,4.7567,4.7758,494416.7261
2007-01-08 12:00:00,12.48,12.48,12.47,12.48,341411.2615823236,4.772,4.772,4.7682,4.772,341411.2616
2007-01-08 12:05:00,12.48,12.5,12.48,12.49,687336.6595390829,4.772,4.7796,4.772,4.7758,687336.6595
2007-01-08 12:10:00,12.49,12.5,12.48,12.5,351865.0510810169,4.7758,4.7796,4.772,4.7796,351865.0511
2007-01-08 12:15:00,12.5,12.52,12.48,12.52,1422903.3024471372,4.7796,4.7873,4.772,4.7873,1422903.3024
2007-01-08 12:20:00,12.51,12.52,12.51,12.51,505345.6878118318,4.7835,4.7873,4.7835,4.7835,505345.6878
2007-01-08 12:25:00,12.51,12.52,12.49,12.5,849370.3967688287,4.7835,4.7873,4.7758,4.7796,849370.3968
2007-01-08 12:30:00,12.49,12.5,12.46,12.46,497742.9318127821,4.7758,4.7796,4.7643,4.7643,497742.9318
2007-01-08 12:35:00,12.47,12.47,12.44,12.46,684248.039914469,4.7682,4.7682,4.7567,4.7643,684248.0399
2007-01-08 12:40:00,12.46,12.46,12.42,12.42,606794.9631741507,4.7643,4.7643,4.7491,4.7491,606794.9632
2007-01-08 12:45:00,12.43,12.46,12.41,12.44,422190.5440722262,4.7529,4.7643,4.7452,4.7567,422190.5441
2007-01-08 12:50:00,12.44,12.46,12.42,12.45,266096.45996673795,4.7567,4.7643,4.7491,4.7605,266096.46
2007-01-08 12:55:00,12.45,12.46,12.44,12.45,287241.6250890948,4.7605,4.7643,4.7567,4.7605,287241.6251
2007-01-08 13:00:00,12.45,12.48,12.44,12.48,634117.3675457353,4.7605,4.772,4.7567,4.772,634117.3675
2007-01-08 13:05:00,12.48,12.49,12.48,12.48,290805.41696364933,4.772,4.7758,4.772,4.772,290805.417
2007-01-08 13:10:00,12.48,12.49,12.48,12.48,174863.38797814207,4.772,4.7758,4.772,4.772,174863.388
2007-01-08 13:15:00,12.48,12.5,12.48,12.5,323592.302209551,4.772,4.7796,4.772,4.7796,323592.3022
2007-01-08 13:20:00,12.49,12.51,12.48,12.5,177714.4214777857,4.7758,4.7835,4.772,4.7796,177714.4215
2007-01-08 13:25:00,12.5,12.53,12.5,12.53,258018.53171774768,4.7796,4.7911,4.7796,4.7911,258018.5317
2007-01-08 13:30:00,12.53,12.56,12.53,12.56,581135.6616773581,4.7911,4.8026,4.7911,4.8026,581135.6617
2007-01-08 13:35:00,12.56,12.58,12.53,12.54,513661.2021857924,4.8026,4.8102,4.7911,4.7949,513661.2022
2007-01-08 13:40:00,12.54,12.56,12.52,12.53,525540.5084343074,4.7949,4.8026,4.7873,4.7911,525540.5084
2007-01-08 13:45:00,12.54,12.57,12.53,12.55,530292.2309337135,4.7949,4.8064,4.7911,4.7988,530292.2309
2007-01-08 13:50:00,12.55,12.56,12.53,12.55,631028.7479211214,4.7988,4.8026,4.7911,4.7988,631028.7479
2007-01-08 13:55:00,12.54,12.55,12.53,12.54,511760.51318603,4.7949,4.7988,4.7911,4.7949,511760.5132
2007-01-08 14:00:00,12.54,12.55,12.52,12.53,531955.3338085056,4.7949,4.7988,4.7873,4.7911,531955.3338
2007-01-08 14:05:00,12.53,12.57,12.53,12.56,486813.97006414825,4.7911,4.8064,4.7911,4.8026,486813.9701
2007-01-08 14:10:00,12.56,12.58,12.53,12.56,522214.3026847232,4.8026,4.8102,4.7911,4.8026,522214.3027
2007-01-08 14:15:00,12.56,12.56,12.53,12.56,536707.0563079116,4.8026,4.8026,4.7911,4.8026,536707.0563
2007-01-08 14:20:00,12.56,12.56,12.54,12.54,248039.914468995,4.8026,4.8026,4.7949,4.7949,248039.9145
2007-01-08 14:25:00,12.54,12.56,12.52,12.53,441435.0201948207,4.7949,4.8026,4.7873,4.7911,441435.0202
2007-01-08 14:30:00,12.53,12.53,12.5,12.5,606319.79092421,4.7911,4.7911,4.7796,4.7796,606319.7909
2007-01-08 14:35:00,12.5,12.52,12.47,12.52,504870.5155618912,4.7796,4.7873,4.7682,4.7873,504870.5156
2007-01-08 14:40:00,12.51,12.52,12.48,12.48,343074.3644571157,4.7835,4.7873,4.772,4.772,343074.3645
2007-01-08 14:45:00,12.48,12.49,12.47,12.47,289379.9002138275,4.772,4.7758,4.7682,4.7682,289379.9002
2007-01-08 14:50:00,12.47,12.48,12.45,12.45,382751.2473271561,4.7682,4.772,4.7605,4.7605,382751.2473
2007-01-08 14:55:00,12.45,12.48,12.44,12.48,378474.6970776907,4.7605,4.772,4.7567,4.772,378474.6971
2007-01-08 15:00:00,12.47,12.5,12.47,12.5,560703.2549299122,4.7682,4.7796,4.7682,4.7796,560703.2549
2007-01-08 15:05:00,12.5,12.51,12.49,12.5,391066.7617011167,4.7796,4.7835,4.7758,4.7796,391066.7617
2007-01-08 15:10:00,12.5,12.51,12.49,12.5,1011641.7201235448,4.7796,4.7835,4.7758,4.7796,1011641.7201
2007-01-08 15:15:00,12.5,12.51,12.5,12.5,855072.463768116,4.7796,4.7835,4.7796,4.7796,855072.4638
2007-01-08 15:20:00,12.5,12.51,12.5,12.5,295557.13946305536,4.7796,4.7835,4.7796,4.7796,295557.1395
2007-01-08 15:25:00,12.5,12.5,12.49,12.49,561178.4271798527,4.7796,4.7796,4.7758,4.7758,561178.4272
2007-01-08 15:30:00,12.49,12.55,12.49,12.53,1119980.9931100025,4.7758,4.7988,4.7758,4.7911,1119980.9931
2007-01-08 15:35:00,12.52,12.56,12.52,12.55,1346162.9840817295,4.7873,4.8026,4.7873,4.7988,1346162.9841
2007-01-08 15:40:00,12.55,12.56,12.53,12.54,517462.5801853172,4.7988,4.8026,4.7911,4.7949,517462.5802
2007-01-08 15:45:00,12.54,12.56,12.53,12.53,1048229.9833689712,4.7949,4.8026,4.7911,4.7911,1048229.9834
2007-01-08 15:50:00,12.54,12.54,12.52,12.53,846756.9493941554,4.7949,4.7949,4.7873,4.7911,846756.9494
2007-01-08 15:55:00,12.53,12.54,12.49,12.5,1835352.8153955808,4.7911,4.7949,4.7758,4.7796,1835352.8154
2007-01-09 09:30:00,12.52,12.55,12.49,12.49,1334283.6778332146,4.7873,4.7988,4.7758,4.7758,1334283.6778
2007-01-09 09:35:00,12.49,12.52,12.47,12.5,811594.2028985508,4.7758,4.7873,4.7682,4.7796,811594.2029
2007-01-09 09:40:00,12.5,12.52,12.39,12.4,1064623.4259919222,4.7796,4.7873,4.7376,4.7414,1064623.426
2007-01-09 09:45:00,12.4,12.42,12.38,12.42,1015680.68424804,4.7414,4.7491,4.7338,4.7491,1015680.6842
2007-01-09 09:50:00,12.42,12.51,12.4,12.49,1297220.2423378476,4.7491,4.7835,4.7414,4.7758,1297220.2423
2007-01-09 09:55:00,12.49,12.5,12.45,12.46,689950.1069137562,4.7758,4.7796,4.7605,4.7643,689950.1069
2007-01-09 10:00:00,12.46,12.46,12.4,12.41,617723.9249227846,4.7643,4.7643,4.7414,4.7452,617723.9249
2007-01-09 10:05:00,12.41,12.42,12.38,12.4,527916.3696840105,4.7452,4.7491,4.7338,4.7414,527916.3697
2007-01-09 10:10:00,12.4,12.41,12.39,12.4,475172.2499406035,4.7414,4.7452,4.7376,4.7414,475172.2499
2007-01-09 10:15:00,12.4,12.42,12.39,12.4,488001.9006889998,4.7414,4.7491,4.7376,4.7414,488001.9007
2007-01-09 10:20:00,12.4,12.45,12.4,12.45,572582.5611784272,4.7414,4.7605,4.7414,4.7605,572582.5612
2007-01-09 10:25:00,12.45,12.53,12.43,12.52,987645.5215015444,4.7605,4.7911,4.7529,4.7873,987645.5215
2007-01-09 10:30:00,12.52,12.52,12.49,12.5,777381.8009028273,4.7873,4.7873,4.7758,4.7796,777381.8009
2007-01-09 10:35:00,12.5,12.51,12.48,12.5,587312.9009265859,4.7796,4.7835,4.772,4.7796,587312.9009
2007-01-09 10:40:00,12.51,12.52,12.46,12.47,490615.34806367307,4.7835,4.7873,4.7643,4.7682,490615.3481
2007-01-09 10:45:00,12.47,12.5,12.47,12.48,250415.77571869805,4.7682,4.7796,4.7682,4.772,250415.7757
2007-01-09 10:50:00,12.48,12.48,12.46,12.48,473271.560940841,4.772,4.772,4.7643,4.772,473271.5609
2007-01-09 10:55:00,12.48,12.49,12.48,12.48,310287.47921121406,4.772,4.7758,4.772,4.772,310287.4792
2007-01-09 11:00:00,12.48,12.51,12.47,12.5,527916.3696840105,4.772,4.7835,4.7682,4.7796,527916.3697
2007-01-09 11:05:00,12.5,12.51,12.49,12.5,482537.41981468286,4.7796,4.7835,4.7758,4.7796,482537.4198
2007-01-09 11:10:00,12.5,12.51,12.48,12.48,258018.53171774768,4.7796,4.7835,4.772,4.772,258018.5317
2007-01-09 11:15:00,12.48,12.48,12.43,12.47,638869.0900451414,4.772,4.772,4.7529,4.7682,638869.09
2007-01-09 11:20:00,12.44,12.47,12.4,12.41,634592.5397956759,4.7567,4.7682,4.7414,4.7452,634592.5398
2007-01-09 11:25:00,12.41,12.42,12.4,12.41,329769.54145877884,4.7452,4.7491,4.7414,4.7452,329769.5415
2007-01-09 11:30:00,12.41,12.45,12.41,12.43,348301.2592064624,4.7452,4.7605,4.7452,4.7529,348301.2592
2007-01-09 11:35:00,12.44,12.47,12.43,12.45,350201.9482062248,4.7567,4.7682,4.7529,4.7605,350201.9482
2007-01-09 11:40:00,12.46,12.46,12.42,12.43,410073.6516987408,4.7643,4.7643,4.7491,4.7529,410073.6517
2007-01-09 11:45:00,12.43,12.45,12.42,12.45,339985.7448325018,4.7529,4.7605,4.7491,4.7605,339985.7448
2007-01-09 11:50:00,12.45,12.48,12.43,12.43,353290.56783083867,4.7605,4.772,4.7529,4.7529,353290.5678
2007-01-09 11:55:00,12.43,12.44,12.42,12.44,233071.988595866,4.7529,4.7567,4.7491,4.7567,233071.9886
2007-01-09 12:00:00,12.44,12.44,12.41,12.42,306486.10121168924,4.7567,4.7567,4.7452,4.7491,306486.1012
2007-01-09 12:05:00,12.41,12.44,12.41,12.44,421952.9579472559,4.7452,4.7567,4.7452,4.7567,421952.9579
2007-01-09 12:10:00,12.44,12.46,12.43,12.46,374198.1468282252,4.7567,4.7643,4.7529,4.7643,374198.1468
2007-01-09 12:15:00,12.46,12.49,12.46,12.48,184604.4191019245,4.7643,4.7758,4.7643,4.772,184604.4191
2007-01-09 12:20:00,12.47,12.48,12.45,12.45,292943.692088382,4.7682,4.772,4.7605,4.7605,292943.6921
2007-01-09 12:25:00,12.45,12.47,12.42,12.45,599904.9655500118,4.7605,4.7682,4.7491,4.7605,599904.9656
2007-01-09 12:30:00,12.45,12.46,12.44,12.44,138987.88310762652,4.7605,4.7643,4.7567,4.7567,138987.8831
2007-01-09 12:35:00,12.44,12.45,12.43,12.45,285816.108339273,4.7567,4.7605,4.7529,4.7605,285816.1083
2007-01-09 12:40:00,12.45,12.48,12.42,12.45,658826.3245426468,4.7605,4.772,4.7491,4.7605,658826.3245
2007-01-09 12:45:00,12.44,12.45,12.44,12.44,243288.19196958892,4.7567,4.7605,4.7567,4.7567,243288.192
2007-01-09 12:50:00,12.44,12.45,12.43,12.44,355666.4290805417,4.7567,4.7605,4.7529,4.7567,355666.4291
2007-01-09 12:55:00,12.44,12.45,12.43,12.45,103587.55048705156,4.7567,4.7605,4.7529,4.7605,103587.5505
2007-01-09 13:00:00,12.45,12.45,12.43,12.44,469232.59681634593,4.7605,4.7605,4.7529,4.7567,469232.5968
2007-01-09 13:05:00,12.44,12.45,12.43,12.43,387027.7975766215,4.7567,4.7605,4.7529,4.7529,387027.7976
2007-01-09 13:10:00,12.43,12.48,12.43,12.48,558802.5659301496,4.7529,4.772,4.7529,4.772,558802.5659
2007-01-09 13:15:00,12.48,12.5,12.46,12.46,377524.3525778095,4.772,4.7796,4.7643,4.7643,377524.3526
2007-01-09 13:20:00,12.46,12.49,12.46,12.49,252791.63696840103,4.7643,4.7758,4.7643,4.7758,252791.637
2007-01-09 13:25:00,12.49,12.49,12.48,12.49,129246.85198384414,4.7758,4.7758,4.772,4.7758,129246.852
2007-01-09 13:30:00,12.49,12.52,12.48,12.52,198384.414350202,4.7758,4.7873,4.772,4.7873,198384.4144
2007-01-09 13:35:00,12.51,12.53,12.51,12.53,411736.7545735329,4.7835,4.7911,4.7835,4.7911,411736.7546
2007-01-09 13:40:00,12.53,12.6,12.52,12.59,733665.9539082918,4.7911,4.8179,4.7873,4.8141,733665.9539
2007-01-09 13:45:00,12.59,12.61,12.55,12.55,742219.0544072227,4.8141,4.8217,4.7988,4.7988,742219.0544
2007-01-09 13:50:00,12.55,12.56,12.53,12.55,325968.163459254,4.7988,4.8026,4.7911,4.7988,325968.1635
2007-01-09 13:55:00,12.55,12.56,12.54,12.55,193632.6918507959,4.7988,4.8026,4.7949,4.7988,193632.6919
2007-01-09 14:00:00,12.55,12.59,12.54,12.57,318840.57971014496,4.7988,4.8141,4.7949,4.8064,318840.5797
2007-01-09 14:05:00,12.57,12.6,12.55,12.59,232596.8163459254,4.8064,4.8179,4.7988,4.8141,232596.8163
2007-01-09 14:10:00,12.58,12.59,12.54,12.54,314564.0294606795,4.8102,4.8141,4.7949,4.7949,314564.0295
2007-01-09 14:15:00,12.54,12.55,12.52,12.54,268472.321216441,4.7949,4.7988,4.7873,4.7949,268472.3212
2007-01-09 14:20:00,12.54,12.55,12.53,12.53,206462.3425991922,4.7949,4.7988,4.7911,4.7911,206462.3426
2007-01-09 14:25:00,12.53,12.54,12.52,12.54,129009.26585887384,4.7911,4.7949,4.7873,4.7949,129009.2659
2007-01-09 14:30:00,12.54,12.54,12.49,12.49,391066.7617011167,4.7949,4.7949,4.7758,4.7758,391066.7617
2007-01-09 14:35:00,12.49,12.53,12.49,12.53,213589.9263483013,4.7758,4.7911,4.7758,4.7911,213589.9263
2007-01-09 14:40:00,12.53,12.53,12.51,12.52,151104.7754811119,4.7911,4.7911,4.7835,4.7873,151104.7755
2007-01-09 14:45:00,12.53,12.54,12.51,12.53,121406.5098598242,4.7911,4.7949,4.7835,4.7911,121406.5099
2007-01-09 14:50:00,12.54,12.55,12.49,12.53,168923.73485388453,4.7949,4.7988,4.7758,4.7911,168923.7349
2007-01-09 14:55:00,12.53,12.58,12.53,12.55,281064.38583986694,4.7911,4.8102,4.7911,4.7988,281064.3858
2007-01-09 15:00:00,12.55,12.55,12.52,12.54,441672.6063197909,4.7988,4.7988,4.7873,4.7949,441672.6063
2007-01-09 15:05:00,12.54,12.57,12.53,12.56,254454.73984319315,4.7949,4.8064,4.7911,4.8026,254454.7398
2007-01-09 15:10:00,12.56,12.58,12.56,12.57,277025.42171537183,4.8026,4.8102,4.8026,4.8064,277025.4217
2007-01-09 15:15:00,12.57,12.58,12.56,12.56,208363.03159895464,4.8064,4.8102,4.8026,4.8026,208363.0316
2007-01-09 15:20:00,12.56,12.58,12.56,12.57,246376.8115942029,4.8026,4.8102,4.8026,4.8064,246376.8116
2007-01-09 15:25:00,12.58,12.59,12.57,12.57,275362.3188405797,4.8102,4.8141,4.8064,4.8064,275362.3188
2007-01-09 15:30:00,12.58,12.61,12.58,12.58,375623.6635780471,4.8102,4.8217,4.8102,4.8102,375623.6636
2007-01-09 15:35:00,12.58,12.59,12.57,12.58,855310.0498930863,4.8102,4.8141,4.8064,4.8102,855310.0499
2007-01-09 15:40:00,12.58,12.58,12.56,12.56,733903.5400332621,4.8102,4.8102,4.8026,4.8026,733903.54
2007-01-09 15:45:00,12.56,12.56,12.55,12.55,631503.920171062,4.8026,4.8026,4.7988,4.7988,631503.9202
2007-01-09 15:50:00,12.55,12.55,12.53,12.54,1315989.546210501,4.7988,4.7988,4.7911,4.7949,1315989.5462
2007-01-09 15:55:00,12.54,12.54,12.5,12.52,1171774.768353528,4.7949,4.7949,4.7796,4.7873,1171774.7684
2007-01-10 09:30:00,12.42,12.51,12.37,12.4,1160845.8066048943,4.7491,4.7835,4.7299,4.7414,1160845.8066
2007-01-10 09:35:00,12.39,12.42,12.39,12.41,689237.3485388453,4.7376,4.7491,4.7376,4.7452,689237.3485
2007-01-10 09:40:00,12.41,12.42,12.38,12.39,473984.319315752,4.7452,4.7491,4.7338,4.7376,473984.3193
2007-01-10 09:45:00,12.39,12.4,12.38,12.4,470182.9413162272,4.7376,4.7414,4.7338,4.7414,470182.9413
2007-01-10 09:50:00,12.4,12.4,12.38,12.38,465193.6326918508,4.7414,4.7414,4.7338,4.7338,465193.6327
2007-01-10 09:55:00,12.38,12.41,12.38,12.38,545260.1568068425,4.7338,4.7452,4.7338,4.7338,545260.1568
2007-01-10 10:00:00,12.38,12.42,12.38,12.4,653599.4297933001,4.7338,4.7491,4.7338,4.7414,653599.4298
2007-01-10 10:05:00,12.4,12.41,12.35,12.37,726300.7840342125,4.7414,4.7452,4.7223,4.7299,726300.784
2007-01-10 10:10:00,12.37,12.4,12.37,12.37,358279.87645521504,4.7299,4.7414,4.7299,4.7299,358279.8765
2007-01-10 10:15:00,12.37,12.42,12.37,12.41,660251.8412924685,4.7299,4.7491,4.7299,4.7452,660251.8413
2007-01-10 10:20:00,12.41,12.42,12.4,12.4,388215.728201473,4.7452,4.7491,4.7414,4.7414,388215.7282
2007-01-10 10:25:00,12.4,12.42,12.39,12.39,386552.62532668095,4.7414,4.7491,4.7376,4.7376,386552.6253
2007-01-10 10:30:00,12.39,12.42,12.39,12.41,772630.0784034212,4.7376,4.7491,4.7376,4.7452,772630.0784
2007-01-10 10:35:00,12.41,12.42,12.4,12.41,451651.2235685436,4.7452,4.7491,4.7414,4.7452,451651.2236
2007-01-10 10:40:00,12.41,12.42,12.4,12.41,1095034.4499881207,4.7452,4.7491,4.7414,4.7452,1095034.45
2007-01-10 10:45:00,12.41,12.42,12.4,12.42,897600.3801378,4.7452,4.7491,4.7414,4.7491,897600.3801
2007-01-10 10:50:00,12.41,12.43,12.4,12.41,1062722.7369921596,4.7452,4.7529,4.7414,4.7452,1062722.737
2007-01-10 10:55:00,12.41,12.42,12.41,12.41,449275.3623188406,4.7452,4.7491,4.7452,4.7452,449275.3623
2007-01-10 11:00:00,12.41,12.41,12.4,12.4,465668.8049417914,4.7452,4.7452,4.7414,4.7414,465668.8049
2007-01-10 11:05:00,12.4,12.41,12.39,12.4,427417.4388215728,4.7414,4.7452,4.7376,4.7414,427417.4388
2007-01-10 11:10:00,12.4,12.4,12.39,12.39,732715.6094084106,4.7414,4.7414,4.7376,4.7376,732715.6094
2007-01-10 11:15:00,12.39,12.4,12.39,12.39,312188.16821097647,4.7376,4.7414,4.7376,4.7376,312188.1682
2007-01-10 11:20:00,12.39,12.39,12.37,12.37,716322.1667854597,4.7376,4.7376,4.7299,4.7299,716322.1668
2007-01-10 11:25:00,12.37,12.38,12.33,12.34,831313.8512710858,4.7299,4.7338,4.7146,4.7185,831313.8513
2007-01-10 11:30:00,12.33,12.35,12.32,12.34,1037301.0216203374,4.7146,4.7223,4.7108,4.7185,1037301.0216
2007-01-10 11:35:00,12.34,12.36,12.34,12.36,489902.5896887622,4.7185,4.7261,4.7185,4.7261,489902.5897
2007-01-10 11:40:00,12.37,12.37,12.35,12.35,187217.86647659776,4.7299,4.7299,4.7223,4.7223,187217.8665
2007-01-10 11:45:00,12.35,12.37,12.35,12.36,326680.9218341649,4.7223,4.7299,4.7223,4.7261,326680.9218
2007-01-10 11:50:00,12.36,12.37,12.36,12.36,301496.7925873129,4.7261,4.7299,4.7261,4.7261,301496.7926
2007-01-10 11:55:00,12.36,12.37,12.36,12.37,345450.22570681875,4.7261,4.7299,4.7261,4.7299,345450.2257
2007-01-10 12:00:00,12.37,12.41,12.37,12.4,735804.2290330245,4.7299,4.7452,4.7299,4.7414,735804.229
2007-01-10 12:05:00,12.4,12.4,12.37,12.37,459491.56569256354,4.7414,4.7414,4.7299,4.7299,459491.5657
2007-01-10 12:10:00,12.37,12.38,12.37,12.37,357091.9458303635,4.7299,4.7338,4.7299,4.7299,357091.9458
2007-01-10 12:15:00,12.37,12.38,12.37,12.38,244476.1225944405,4.7299,4.7338,4.7299,4.7338,244476.1226
2007-01-10 12:20:00,12.38,12.39,12.37,12.38,228557.85222143028,4.7338,4.7376,4.7299,4.7338,228557.8522
2007-01-10 12:25:00,12.38,12.38,12.37,12.37,246614.3977191732,4.7338,4.7338,4.7299,4.7299,246614.3977
2007-01-10 12:30:00,12.38,12.38,12.37,12.37,283202.6609645997,4.7338,4.7338,4.7299,4.7299,283202.661
2007-01-10 12:35:00,12.38,12.39,12.37,12.39,375148.4913281064,4.7338,4.7376,4.7299,4.7376,375148.4913
2007-01-10 12:40:00,12.39,12.39,12.38,12.39,122594.4404846757,4.7376,4.7376,4.7338,4.7376,122594.4405
2007-01-10 12:45:00,12.39,12.39,12.38,12.39,331432.6443335709,4.7376,4.7376,4.7338,4.7376,331432.6443
2007-01-10 12:50:00,12.38,12.39,12.38,12.38,104062.72273699216,4.7338,4.7376,4.7338,4.7338,104062.7227
2007-01-10 12:55:00,12.38,12.39,12.38,12.38,312900.9265858874,4.7338,4.7376,4.7338,4.7338,312900.9266
2007-01-10 13:00:00,12.38,12.39,12.37,12.38,321454.0270848182,4.7338,4.7376,4.7299,4.7338,321454.0271
2007-01-10 13:05:00,12.38,12.39,12.36,12.36,457353.2905678309,4.7338,4.7376,4.7261,4.7261,457353.2906
2007-01-10 13:10:00,12.36,12.37,12.35,12.37,910667.6170111664,4.7261,4.7299,4.7223,4.7299,910667.617
2007-01-10 13:15:00,12.37,12.39,12.33,12.33,1557377.049180328,4.7299,4.7376,4.7146,4.7146,1557377.0492
2007-01-10 13:20:00,12.33,12.36,12.33,12.36,371822.2855785223,4.7146,4.7261,4.7146,4.7261,371822.2856
2007-01-10 13:25:00,12.36,12.39,12.35,12.37,412924.6851983844,4.7261,4.7376,4.7223,4.7299,412924.6852
2007-01-10 13:30:00,12.37,12.38,12.36,12.36,493703.967688287,4.7299,4.7338,4.7261,4.7261,493703.9677
2007-01-10 13:35:00,12.37,12.37,12.36,12.37,289379.9002138275,4.7299,4.7299,4.7261,4.7299,289379.9002
2007-01-10 13:40:00,12.37,12.39,12.37,12.37,252316.46471846043,4.7299,4.7376,4.7299,4.7299,252316.4647
2007-01-10 13:45:00,12.37,12.4,12.37,12.39,363031.59895462106,4.7299,4.7414,4.7299,4.7376,363031.599
2007-01-10 13:50:00,12.39,12.39,12.37,12.37,371347.1133285816,4.7376,4.7376,4.7299,4.7299,371347.1133
2007-01-10 13:55:00,12.37,12.37,12.34,12.34,799714.8966500356,4.7299,4.7299,4.7185,4.7185,799714.8967
2007-01-10 14:00:00,12.34,12.37,12.34,12.35,483487.76431456406,4.7185,4.7299,4.7185,4.7223,483487.7643
2007-01-10 14:05:00,12.35,12.35,12.34,12.34,207175.10097410312,4.7223,4.7223,4.7185,4.7185,207175.101
2007-01-10 14:10:00,12.34,12.35,12.34,12.35,409598.4794488002,4.7185,4.7223,4.7185,4.7223,409598.4794
2007-01-10 14:15:00,12.35,12.35,12.33,12.34,425516.7498218104,4.7223,4.7223,4.7146,4.7185,425516.7498
2007-01-10 14:20:00,12.34,12.34,12.3,12.32,1010453.7894986932,4.7185,4.7185,4.7032,4.7108,1010453.7895
2007-01-10 14:25:00,12.32,12.34,12.31,12.33,659776.6690425279,4.7108,4.7185,4.707,4.7146,659776.669
2007-01-10 14:30:00,12.33,12.33,12.31,12.32,544784.9845569019,4.7146,4.7146,4.707,4.7108,544784.9846
2007-01-10 14:35:00,12.32,12.32,12.28,12.3,625801.8531717748,4.7108,4.7108,4.6955,4.7032,625801.8532
2007-01-10 14:40:00,12.3,12.32,12.3,12.32,685198.3844143503,4.7032,4.7108,4.7032,4.7108,685198.3844
2007-01-10 14:45:00,12.32,12.33,12.31,12.32,378237.1109527204,4.7108,4.7146,4.707,4.7108,378237.111
2007-01-10 14:50:00,12.32,12.32,12.31,12.32,381800.90282727487,4.7108,4.7108,4.707,4.7108,381800.9028
2007-01-10 14:55:00,12.32,12.32,12.31,12.32,617011.1665478736,4.7108,4.7108,4.707,4.7108,617011.1665
2007-01-10 15:00:00,12.31,12.33,12.31,12.32,258968.8762176289,4.707,4.7146,4.707,4.7108,258968.8762
2007-01-10 15:05:00,12.32,12.32,12.31,12.32,758374.9109052032,4.7108,4.7108,4.707,4.7108,758374.9109
2007-01-10 15:10:00,12.32,12.34,12.31,12.34,951532.4305060584,4.7108,4.7185,4.707,4.7185,951532.4305
2007-01-10 15:15:00,12.34,12.34,12.32,12.32,540033.2620574959,4.7185,4.7185,4.7108,4.7108,540033.2621
2007-01-10 15:20:00,12.33,12.34,12.32,12.33,947731.0525065336,4.7146,4.7185,4.7108,4.7146,947731.0525
2007-01-10 15:25:00,12.33,12.34,12.32,12.33,603706.3435495368,4.7146,4.7185,4.7108,4.7146,603706.3435
2007-01-10 15:30:00,12.33,12.34,12.32,12.33,1460204.3240674746,4.7146,4.7185,4.7108,4.7146,1460204.3241
2007-01-10 15:35:00,12.33,12.34,12.33,12.34,1410786.4100736517,4.7146,4.7185,4.7146,4.7185,1410786.4101
2007-01-10 15:40:00,12.34,12.37,12.33,12.35,1192919.933475885,4.7185,4.7299,4.7146,4.7223,1192919.9335
2007-01-10 15:45:00,12.35,12.35,12.34,12.34,1683297.695414588,4.7223,4.7223,4.7185,4.7185,1683297.6954
2007-01-10 15:50:00,12.35,12.36,12.34,12.36,2896174.863387978,4.7223,4.7261,4.7185,4.7261,2896174.8634
2007-01-10 15:55:00,12.36,12.39,12.31,12.32,6003088.619624614,4.7261,4.7376,4.707,4.7108,6003088.6196
2007-01-11 09:30:00,12.5,12.56,12.46,12.53,1857210.7388928488,4.7796,4.8026,4.7643,4.7911,1857210.7389
2007-01-11 09:35:00,12.53,12.61,12.51,12.58,1789973.8655262534,4.7911,4.8217,4.7835,4.8102,1789973.8655
2007-01-11 09:40:00,12.58,12.59,12.51,12.56,818009.0282727489,4.8102,4.8141,4.7835,4.8026,818009.0283
2007-01-11 09:45:00,12.56,12.59,12.53,12.58,1798051.7937752437,4.8026,4.8141,4.7911,4.8102,1798051.7938
2007-01-11 09:50:00,12.58,12.65,12.58,12.63,1199809.9311000237,4.8102,4.837,4.8102,4.8293,1199809.9311
2007-01-11 09:55:00,12.63,12.63,12.61,12.62,1052981.7058683774,4.8293,4.8293,4.8217,4.8255,1052981.7059
2007-01-11 10:00:00,12.62,12.64,12.59,12.6,1033024.471370872,4.8255,4.8332,4.8141,4.8179,1033024.4714
2007-01-11 10:05:00,12.59,12.67,12.59,12.65,1399144.689950107,4.8141,4.8446,4.8141,4.837,1399144.69
2007-01-11 10:10:00,12.65,12.78,12.65,12.69,1977904.490377762,4.837,4.8867,4.837,4.8523,1977904.4904
2007-01-11 10:15:00,12.69,12.73,12.69,12.69,814920.408648135,4.8523,4.8676,4.8523,4.8523,814920.4086
2007-01-11 10:20:00,12.69,12.72,12.69,12.71,697315.2767878356,4.8523,4.8638,4.8523,4.8599,697315.2768
2007-01-11 10:25:00,12.71,12.72,12.69,12.69,545260.1568068425,4.8599,4.8638,4.8523,4.8523,545260.1568
2007-01-11 10:30:00,12.69,12.69,12.62,12.65,1115704.442860537,4.8523,4.8523,4.8255,4.837,1115704.4429
2007-01-11 10:35:00,12.65,12.69,12.63,12.68,522927.0610596341,4.837,4.8523,4.8293,4.8485,522927.0611
2007-01-11 10:40:00,12.68,12.69,12.64,12.65,699453.5519125683,4.8485,4.8523,4.8332,4.837,699453.5519
2007-01-11 10:45:00,12.65,12.65,12.63,12.64,664053.2192919934,4.837,4.837,4.8293,4.8332,664053.2193
2007-01-11 10:50:00,12.64,12.64,12.63,12.64,497742.9318127821,4.8332,4.8332,4.8293,4.8332,497742.9318
2007-01-11 10:55:00,12.64,12.66,12.63,12.66,776431.456402946,4.8332,4.8408,4.8293,4.8408,776431.4564
2007-01-11 11:00:00,12.66,12.67,12.65,12.67,573295.3195533381,4.8408,4.8446,4.837,4.8446,573295.3196
2007-01-11 11:05:00,12.67,12.68,12.65,12.67,472083.6303159896,4.8446,4.8485,4.837,4.8446,472083.6303
2007-01-11 11:10:00,12.67,12.67,12.64,12.66,731765.2649085294,4.8446,4.8446,4.8332,4.8408,731765.2649
2007-01-11 11:15:00,12.66,12.69,12.65,12.67,578759.800427655,4.8408,4.8523,4.837,4.8446,578759.8004
2007-01-11 11:20:00,12.67,12.67,12.65,12.66,294844.38108814444,4.8446,4.8446,4.837,4.8408,294844.3811
2007-01-11 11:25:00,12.66,12.69,12.66,12.68,399144.6899501069,4.8408,4.8523,4.8408,4.8485,399144.69
2007-01-11 11:30:00,12.67,12.69,12.67,12.69,263007.84034212405,4.8446,4.8523,4.8446,4.8523,263007.8403
2007-01-11 11:35:00,12.69,12.73,12.69,12.73,782133.5234022334,4.8523,4.8676,4.8523,4.8676,782133.5234
2007-01-11 11:40:00,12.73,12.73,12.71,12.72,491090.5203136137,4.8676,4.8676,4.8599,4.8638,491090.5203
2007-01-11 11:45:00,12.72,12.73,12.71,12.72,515561.8911855548,4.8638,4.8676,4.8599,4.8638,515561.8912
2007-01-11 11:50:00,12.72,12.77,12.72,12.76,780945.5927773818,4.8638,4.8829,4.8638,4.8791,780945.5928
2007-01-11 11:55:00,12.76,12.78,12.76,12.77,633167.0230458542,4.8791,4.8867,4.8791,4.8829,633167.023
2007-01-11 12:00:00,12.77,12.8,12.77,12.77,479923.97244000953,4.8829,4.8944,4.8829,4.8829,479923.9724
2007-01-11 12:05:00,12.78,12.79,12.77,12.77,291280.5892135899,4.8867,4.8905,4.8829,4.8829,291280.5892
2007-01-11 12:10:00,12.77,12.79,12.77,12.77,383226.4195770967,4.8829,4.8905,4.8829,4.8829,383226.4196
2007-01-11 12:15:00,12.77,12.79,12.77,12.79,452601.5680684248,4.8829,4.8905,4.8829,4.8905,452601.5681
2007-01-11 12:20:00,12.79,12.79,12.75,12.75,420765.0273224044,4.8905,4.8905,4.8752,4.8752,420765.0273
2007-01-11 12:25:00,12.75,12.75,12.73,12.74,350914.7065811357,4.8752,4.8752,4.8676,4.8714,350914.7066
2007-01-11 12:30:00,12.74,12.75,12.74,12.75,235210.2637205987,4.8714,4.8752,4.8714,4.8752,235210.2637
2007-01-11 12:35:00,12.75,12.75,12.74,12.74,316227.13233547163,4.8752,4.8752,4.8714,4.8714,316227.1323
2007-01-11 12:40:00,12.75,12.77,12.74,12.77,291518.17533856025,4.8752,4.8829,4.8714,4.8829,291518.1753
2007-01-11 12:45:00,12.77,12.8,12.77,12.8,787122.8320266097,4.8829,4.8944,4.8829,4.8944,787122.832
2007-01-11 12:50:00,12.8,12.83,12.77,12.82,827750.0593965313,4.8944,4.9058,4.8829,4.902,827750.0594
2007-01-11 12:55:00,12.82,12.84,12.82,12.84,885008.315514374,4.902,4.9096,4.902,4.9096,885008.3155
2007-01-11 13:00:00,12.84,12.84,12.82,12.82,688999.7624138751,4.9096,4.9096,4.902,4.902,688999.7624
2007-01-11 13:05:00,12.82,12.82,12.78,12.78,590876.6928011405,4.902,4.902,4.8867,4.8867,590876.6928
2007-01-11 13:10:00,12.78,12.79,12.75,12.75,671418.3891660727,4.8867,4.8905,4.8752,4.8752,671418.3892
2007-01-11 13:15:00,12.76,12.8,12.76,12.77,380612.9722024234,4.8791,4.8944,4.8791,4.8829,380612.9722
2007-01-11 13:20:00,12.77,12.77,12.68,12.71,1055357.5671180803,4.8829,4.8829,4.8485,4.8599,1055357.5671
2007-01-11 13:25:00,12.71,12.72,12.68,12.72,443335.7091945831,4.8599,4.8638,4.8485,4.8638,443335.7092
2007-01-11 13:30:00,12.72,12.76,12.72,12.74,405797.1014492754,4.8638,4.8791,4.8638,4.8714,405797.1014
2007-01-11 13:35:00,12.74,12.74,12.73,12.74,169161.32097885484,4.8714,4.8714,4.8676,4.8714,169161.321
2007-01-11 13:40:00,12.74,12.76,12.73,12.76,198146.82822523164,4.8714,4.8791,4.8676,4.8791,198146.8282
2007-01-11 13:45:00,12.75,12.79,12.75,12.77,289617.48633879784,4.8752,4.8905,4.8752,4.8829,289617.4863
2007-01-11 13:50:00,12.77,12.77,12.69,12.71,751484.9132810644,4.8829,4.8829,4.8523,4.8599,751484.9133
2007-01-11 13:55:00,12.74,12.74,12.7,12.7,403896.412449513,4.8714,4.8714,4.8561,4.8561,403896.4124
2007-01-11 14:00:00,12.69,12.73,12.68,12.69,526728.4390591589,4.8523,4.8676,4.8485,4.8523,526728.4391
2007-01-11 14:05:00,12.69,12.69,12.66,12.67,372297.4578284628,4.8523,4.8523,4.8408,4.8446,372297.4578
2007-01-11 14:10:00,12.67,12.68,12.64,12.66,753623.1884057971,4.8446,4.8485,4.8332,4.8408,753623.1884
2007-01-11 14:15:00,12.66,12.69,12.66,12.69,353290.56783083867,4.8408,4.8523,4.8408,4.8523,353290.5678
2007-01-11 14:20:00,12.69,12.69,12.66,12.69,333333.3333333333,4.8523,4.8523,4.8408,4.8523,333333.3333
2007-01-11 14:25:00,12.69,12.72,12.69,12.7,332145.4027084818,4.8523,4.8638,4.8523,4.8561,332145.4027
2007-01-11 14:30:00,12.71,12.72,12.7,12.7,343787.1228320266,4.8599,4.8638,4.8561,4.8561,343787.1228
2007-01-11 14:35:00,12.7,12.7,12.68,12.69,412211.9268234736,4.8561,4.8561,4.8485,4.8523,412211.9268
2007-01-11 14:40:00,12.69,12.73,12.69,12.73,457115.70444286056,4.8523,4.8676,4.8523,4.8676,457115.7044
2007-01-11 14:45:00,12.73,12.77,12.72,12.77,352340.22333095747,4.8676,4.8829,4.8638,4.8829,352340.2233
2007-01-11 14:50:00,12.77,12.77,12.74,12.76,483725.3504395344,4.8829,4.8829,4.8714,4.8791,483725.3504
2007-01-11 14:55:00,12.76,12.77,12.73,12.73,500356.37918745546,4.8791,4.8829,4.8676,4.8676,500356.3792
2007-01-11 15:00:00,12.73,12.74,12.72,12.73,661677.3580422903,4.8676,4.8714,4.8638,4.8676,661677.358
2007-01-11 15:05:00,12.73,12.77,12.73,12.77,388928.48657638393,4.8676,4.8829,4.8676,4.8829,388928.4866
2007-01-11 15:10:00,12.76,12.77,12.75,12.75,459729.1518175339,4.8791,4.8829,4.8752,4.8752,459729.1518
2007-01-11 15:15:00,12.75,12.75,12.73,12.74,384414.3502019482,4.8752,4.8752,4.8676,4.8714,384414.3502
2007-01-11 15:20:00,12.74,12.74,12.69,12.72,617723.9249227846,4.8714,4.8714,4.8523,4.8638,617723.9249
2007-01-11 15:25:00,12.72,12.73,12.68,12.73,731765.2649085294,4.8638,4.8676,4.8485,4.8676,731765.2649
2007-01-11 15:30:00,12.72,12.75,12.71,12.75,727013.5424091233,4.8638,4.8752,4.8599,4.8752,727013.5424
2007-01-11 15:35:00,12.75,12.76,12.75,12.75,309099.54858636257,4.8752,4.8791,4.8752,4.8752,309099.5486
2007-01-11 15:40:00,12.75,12.77,12.74,12.76,640294.6067949632,4.8752,4.8829,4.8714,4.8791,640294.6068
2007-01-11 15:45:00,12.76,12.77,12.75,12.76,587788.0731765265,4.8791,4.8829,4.8752,4.8791,587788.0732
2007-01-11 15:50:00,12.75,12.76,12.72,12.73,1216916.1320978857,4.8752,4.8791,4.8638,4.8676,1216916.1321
2007-01-11 15:55:00,12.73,12.73,12.69,12.72,1659063.910667617,4.8676,4.8676,4.8523,4.8638,1659063.9107
2007-01-12 09:30:00,12.74,12.8,12.7,12.73,1048942.7417438822,4.8714,4.8944,4.8561,4.8676,1048942.7417
2007-01-12 09:35:00,12.72,12.73,12.61,12.62,1099548.5863625566,4.8638,4.8676,4.8217,4.8255,1099548.5864
2007-01-12 09:40:00,12.62,12.72,12.61,12.69,530529.8170586838,4.8255,4.8638,4.8217,4.8523,530529.8171
2007-01-12 09:45:00,12.69,12.72,12.66,12.72,499643.6208125445,4.8523,4.8638,4.8408,4.8638,499643.6208
2007-01-12 09:50:00,12.72,12.72,12.66,12.69,473984.319315752,4.8638,4.8638,4.8408,4.8523,473984.3193
2007-01-12 09:55:00,12.69,12.79,12.69,12.77,474934.6638156332,4.8523,4.8905,4.8523,4.8829,474934.6638
2007-01-12 10:00:00,12.77,12.77,12.73,12.74,700879.0686623901,4.8829,4.8829,4.8676,4.8714,700879.0687
2007-01-12 10:05:00,12.74,12.81,12.74,12.77,807792.824899026,4.8714,4.8982,4.8714,4.8829,807792.8249
2007-01-12 10:10:00,12.77,12.77,12.75,12.76,232121.6440959848,4.8829,4.8829,4.8752,4.8791,232121.6441
2007-01-12 10:15:00,12.76,12.77,12.74,12.77,307198.85958660016,4.8791,4.8829,4.8714,4.8829,307198.8596
2007-01-12 10:20:00,12.77,12.78,12.76,12.78,384889.5224518888,4.8829,4.8867,4.8791,4.8867,384889.5225
2007-01-12 10:25:00,12.77,12.78,12.75,12.76,276075.07721549063,4.8829,4.8867,4.8752,4.8791,276075.0772
2007-01-12 10:30:00,12.76,12.76,12.72,12.74,478973.6279401283,4.8791,4.8791,4.8638,4.8714,478973.6279
2007-01-12 10:35:00,12.74,12.75,12.72,12.73,314326.4433357092,4.8714,4.8752,4.8638,4.8676,314326.4433
2007-01-12 10:40:00,12.72,12.74,12.71,12.73,551912.5683060109,4.8638,4.8714,4.8599,4.8676,551912.5683
2007-01-12 10:45:00,12.73,12.75,12.73,12.74,267997.1489665004,4.8676,4.8752,4.8676,4.8714,267997.149
2007-01-12 10:50:00,12.74,12.75,12.74,12.74,334283.6778332146,4.8714,4.8752,4.8714,4.8714,334283.6778
2007-01-12 10:55:00,12.74,12.75,12.74,12.75,666429.0805416964,4.8714,4.8752,4.8714,4.8752,666429.0805
2007-01-12 11:00:00,12.76,12.76,12.73,12.74,741031.1237823712,4.8791,4.8791,4.8676,4.8714,741031.1238
2007-01-12 11:05:00,12.74,12.77,12.72,12.74,987407.935376574,4.8714,4.8829,4.8638,4.8714,987407.9354
2007-01-12 11:10:00,12.74,12.75,12.72,12.74,507483.9629365645,4.8714,4.8752,4.8638,4.8714,507483.9629
2007-01-12 11:15:00,12.74,12.76,12.74,12.75,221430.2684723212,4.8714,4.8791,4.8714,4.8752,221430.2685
2007-01-12 11:20:00,12.75,12.78,12.74,12.77,325968.163459254,4.8752,4.8867,4.8714,4.8829,325968.1635
2007-01-12 11:25:00,12.77,12.78,12.72,12.73,475885.0083155144,4.8829,4.8867,4.8638,4.8676,475885.0083
2007-01-12 11:30:00,12.72,12.73,12.72,12.73,267046.8044666192,4.8638,4.8676,4.8638,4.8676,267046.8045
2007-01-12 11:35:00,12.73,12.75,12.73,12.75,363744.357329532,4.8676,4.8752,4.8676,4.8752,363744.3573
2007-01-12 11:40:00,12.75,12.75,12.72,12.74,522689.4749346639,4.8752,4.8752,4.8638,4.8714,522689.4749
2007-01-12 11:45:00,12.74,12.75,12.74,12.75,304110.23996198626,4.8714,4.8752,4.8714,4.8752,304110.24
2007-01-12 11:50:00,12.75,12.75,12.74,12.74,408885.7210738893,4.8752,4.8752,4.8714,4.8714,408885.7211
2007-01-12 11:55:00,12.74,12.74,12.7,12.72,209550.96222380613,4.8714,4.8714,4.8561,4.8638,209550.9622
2007-01-12 12:00:00,12.72,12.72,12.69,12.7,174150.62960323118,4.8638,4.8638,4.8523,4.8561,174150.6296
2007-01-12 12:05:00,12.7,12.7,12.69,12.7,170349.25160370636,4.8561,4.8561,4.8523,4.8561,170349.2516
2007-01-12 12:10:00,12.7,12.7,12.66,12.66,282252.3164647185,4.8561,4.8561,4.8408,4.8408,282252.3165
2007-01-12 12:15:00,12.66,12.67,12.65,12.66,438821.5728201473,4.8408,4.8446,4.837,4.8408,438821.5728
2007-01-12 12:20:00,12.65,12.7,12.65,12.69,404846.7569493942,4.837,4.8561,4.837,4.8523,404846.7569
2007-01-12 12:25:00,12.7,12.72,12.7,12.72,104775.48111190306,4.8561,4.8638,4.8561,4.8638,104775.4811
2007-01-12 12:30:00,12.72,12.74,12.72,12.74,328106.4385839867,4.8638,4.8714,4.8638,4.8714,328106.4386
2007-01-12 12:35:00,12.74,12.74,12.72,12.72,269185.07959135185,4.8714,4.8714,4.8638,4.8638,269185.0796
2007-01-12 12:40:00,12.72,12.73,12.72,12.72,375861.24970301735,4.8638,4.8676,4.8638,4.8638,375861.2497
2007-01-12 12:45:00,12.72,12.73,12.71,12.71,343074.3644571157,4.8638,4.8676,4.8599,4.8599,343074.3645
2007-01-12 12:50:00,12.71,12.72,12.71,12.71,850558.3273936802,4.8599,4.8638,4.8599,4.8599,850558.3274
2007-01-12 12:55:00,12.72,12.72,12.69,12.69,285578.5222143027,4.8638,4.8638,4.8523,4.8523,285578.5222
2007-01-12 13:00:00,12.69,12.72,12.67,12.67,557852.2214302685,4.8523,4.8638,4.8446,4.8446,557852.2214
2007-01-12 13:05:00,12.67,12.68,12.67,12.68,227607.50772154907,4.8446,4.8485,4.8446,4.8485,227607.5077
2007-01-12 13:10:00,12.68,12.7,12.68,12.69,202185.7923497268,4.8485,4.8561,4.8485,4.8523,202185.7923
2007-01-12 13:15:00,12.69,12.72,12.69,12.72,218104.062722737,4.8523,4.8638,4.8523,4.8638,218104.0627
2007-01-12 13:20:00,12.72,12.73,12.72,12.72,200997.86172487529,4.8638,4.8676,4.8638,4.8638,200997.8617
2007-01-12 13:25:00,12.72,12.73,12.7,12.7,263720.5987170349,4.8638,4.8676,4.8561,4.8561,263720.5987
2007-01-12 13:30:00,12.7,12.71,12.7,12.7,177239.2492278451,4.8561,4.8599,4.8561,4.8561,177239.2492
2007-01-12 13:35:00,12.7,12.7,12.68,12.68,232359.2302209551,4.8561,4.8561,4.8485,4.8485,232359.2302
2007-01-12 13:40:00,12.68,12.7,12.68,12.7,297220.2423378475,4.8485,4.8561,4.8485,4.8561,297220.2423
2007-01-12 13:45:00,12.7,12.74,12.7,12.73,327631.2663340461,4.8561,4.8714,4.8561,4.8676,327631.2663
2007-01-12 13:50:00,12.74,12.74,12.72,12.72,336897.12520788785,4.8714,4.8714,4.8638,4.8638,336897.1252
2007-01-12 13:55:00,12.72,12.73,12.7,12.7,552862.9128058922,4.8638,4.8676,4.8561,4.8561,552862.9128
2007-01-12 14:00:00,12.7,12.7,12.68,12.69,253741.98146828223,4.8561,4.8561,4.8485,4.8523,253741.9815
2007-01-12 14:05:00,12.69,12.69,12.69,12.69,111190.3064861012,4.8523,4.8523,4.8523,4.8523,111190.3065
2007-01-12 14:10:00,12.69,12.7,12.67,12.68,372535.0439534331,4.8523,4.8561,4.8446,4.8485,372535.044
2007-01-12 14:15:00,12.69,12.69,12.64,12.64,583749.1090520314,4.8523,4.8523,4.8332,4.8332,583749.1091
2007-01-12 14:20:00,12.64,12.66,12.63,12.65,642670.4680446662,4.8332,4.8408,4.8293,4.837,642670.468
2007-01-12 14:25:00,12.65,12.66,12.64,12.66,318840.57971014496,4.837,4.8408,4.8332,4.8408,318840.5797
2007-01-12 14:30:00,12.66,12.67,12.64,12.64,438821.5728201473,4.8408,4.8446,4.8332,4.8332,438821.5728
2007-01-12 14:35:00,12.64,12.66,12.63,12.64,505345.6878118318,4.8332,4.8408,4.8293,4.8332,505345.6878
2007-01-12 14:40:00,12.64,12.64,12.63,12.63,395343.3119505821,4.8332,4.8332,4.8293,4.8293,395343.312
2007-01-12 14:45:00,12.64,12.66,12.63,12.63,255167.49821810407,4.8332,4.8408,4.8293,4.8293,255167.4982
2007-01-12 14:50:00,12.63,12.66,12.63,12.64,501069.1375623664,4.8293,4.8408,4.8293,4.8332,501069.1376
2007-01-12 14:55:00,12.64,12.64,12.61,12.62,697790.4490377762,4.8332,4.8332,4.8217,4.8255,697790.449
2007-01-12 15:00:00,12.62,12.65,12.62,12.65,426229.5081967213,4.8255,4.837,4.8255,4.837,426229.5082
2007-01-12 15:05:00,12.65,12.66,12.65,12.66,354716.0845806605,4.837,4.8408,4.837,4.8408,354716.0846
2007-01-12 15:10:00,12.66,12.66,12.62,12.63,388928.48657638393,4.8408,4.8408,4.8255,4.8293,388928.4866
2007-01-12 15:15:00,12.63,12.65,12.62,12.64,393680.20907579,4.8293,4.837,4.8255,4.8332,393680.2091
2007-01-12 15:20:00,12.64,12.64,12.62,12.62,305060.58446186746,4.8332,4.8332,4.8255,4.8255,305060.5845
2007-01-12 15:25:00,12.62,12.62,12.6,12.62,638869.0900451414,4.8255,4.8255,4.8179,4.8255,638869.09
2007-01-12 15:30:00,12.62,12.62,12.61,12.62,604656.6880494179,4.8255,4.8255,4.8217,4.8255,604656.688
2007-01-12 15:35:00,12.62,12.62,12.61,12.61,504870.5155618912,4.8255,4.8255,4.8217,4.8217,504870.5156
2007-01-12 15:40:00,12.61,12.64,12.61,12.63,524590.1639344263,4.8217,4.8332,4.8217,4.8293,524590.1639
2007-01-12 15:45:00,12.64,12.64,12.62,12.64,649560.465668805,4.8332,4.8332,4.8255,4.8332,649560.4657
2007-01-12 15:50:00,12.64,12.65,12.62,12.63,825136.612021858,4.8332,4.837,4.8255,4.8293,825136.612
2007-01-12 15:55:00,12.63,12.64,12.61,12.63,1163696.840104538,4.8293,4.8332,4.8217,4.8293,1163696.8401
2007-01-16 09:30:00,12.64,12.7,12.63,12.65,1486338.7978142076,4.8332,4.8561,4.8293,4.837,1486338.7978
2007-01-16 09:35:00,12.65,12.69,12.62,12.69,967450.7008790688,4.837,4.8523,4.8255,4.8523,967450.7009
2007-01-16 09:40:00,12.69,12.7,12.66,12.69,735566.6429080542,4.8523,4.8561,4.8408,4.8523,735566.6429
2007-01-16 09:45:00,12.69,12.69,12.62,12.67,659539.0829175577,4.8523,4.8523,4.8255,4.8446,659539.0829
2007-01-16 09:50:00,12.66,12.7,12.65,12.69,373485.3884533143,4.8408,4.8561,4.837,4.8523,373485.3885
2007-01-16 09:55:00,12.69,12.69,12.66,12.68,591114.2789261107,4.8523,4.8523,4.8408,4.8485,591114.2789
2007-01-16 10:00:00,12.68,12.69,12.63,12.63,814920.408648135,4.8485,4.8523,4.8293,4.8293,814920.4086
2007-01-16 10:05:00,12.63,12.63,12.6,12.61,504157.7571869803,4.8293,4.8293,4.8179,4.8217,504157.7572
2007-01-16 10:10:00,12.61,12.64,12.6,12.63,287479.2112140651,4.8217,4.8332,4.8179,4.8293,287479.2112
2007-01-16 10:15:00,12.63,12.66,12.62,12.63,396768.8287004039,4.8293,4.8408,4.8255,4.8293,396768.8287
2007-01-16 10:20:00,12.63,12.64,12.62,12.64,293418.86433832266,4.8293,4.8332,4.8255,4.8332,293418.8643
2007-01-16 10:25:00,12.64,12.64,12.63,12.63,301734.3787122832,4.8332,4.8332,4.8293,4.8293,301734.3787
2007-01-16 10:30:00,12.63,12.66,12.63,12.64,433832.26419577096,4.8293,4.8408,4.8293,4.8332,433832.2642
2007-01-16 10:35:00,12.64,12.66,12.64,12.65,252078.8785934901,4.8332,4.8408,4.8332,4.837,252078.8786
2007-01-16 10:40:00,12.65,12.65,12.64,12.64,164884.77072938942,4.837,4.837,4.8332,4.8332,164884.7707
2007-01-16 10:45:00,12.64,12.64,12.63,12.63,157994.77310525067,4.8332,4.8332,4.8293,4.8293,157994.7731
2007-01-16 10:50:00,12.63,12.66,12.61,12.64,453551.912568306,4.8293,4.8408,4.8217,4.8332,453551.9126
2007-01-16 10:55:00,12.64,12.66,12.62,12.64,920883.8203848896,4.8332,4.8408,4.8255,4.8332,920883.8204
2007-01-16 11:00:00,12.64,12.68,12.63,12.63,1403658.8263245428,4.8332,4.8485,4.8293,4.8293,1403658.8263
2007-01-16 11:05:00,12.63,12.63,12.61,12.62,510097.41031123785,4.8293,4.8293,4.8217,4.8255,510097.4103
2007-01-16 11:10:00,12.62,12.65,12.62,12.63,353052.9817058684,4.8255,4.837,4.8255,4.8293,353052.9817
2007-01-16 11:15:00,12.63,12.64,12.62,12.62,298645.7590876693,4.8293,4.8332,4.8255,4.8255,298645.7591
2007-01-16 11:20:00,12.63,12.64,12.62,12.63,182941.3162271324,4.8293,4.8332,4.8255,4.8293,182941.3162
2007-01-16 11:25:00,12.63,12.63,12.61,12.62,346875.7424566405,4.8293,4.8293,4.8217,4.8255,346875.7425
2007-01-16 11:30:00,12.62,12.64,12.62,12.63,404609.17082442384,4.8255,4.8332,4.8255,4.8293,404609.1708
2007-01-16 11:35:00,12.63,12.64,12.62,12.62,131385.12710857685,4.8293,4.8332,4.8255,4.8255,131385.1271
2007-01-16 11:40:00,12.63,12.64,12.62,12.63,229270.6105963412,4.8293,4.8332,4.8255,4.8293,229270.6106
2007-01-16 11:45:00,12.63,12.63,12.62,12.63,77690.66286528867,4.8293,4.8293,4.8255,4.8293,77690.6629
2007-01-16 11:50:00,12.62,12.63,12.62,12.62,225944.4048467569,4.8255,4.8293,4.8255,4.8255,225944.4048
2007-01-16 11:55:00,12.63,12.63,12.61,12.62,258731.2900926586,4.8293,4.8293,4.8217,4.8255,258731.2901
2007-01-16 12:00:00,12.61,12.63,12.61,12.62,186742.6942266572,4.8217,4.8293,4.8217,4.8255,186742.6942
2007-01-16 12:05:00,12.62,12.62,12.62,12.62,138750.2969826562,4.8255,4.8255,4.8255,4.8255,138750.297
2007-01-16 12:10:00,12.62,12.62,12.61,12.62,103825.13661202186,4.8255,4.8255,4.8217,4.8255,103825.1366
2007-01-16 12:15:00,12.62,12.63,12.62,12.62,71038.25136612022,4.8255,4.8293,4.8255,4.8255,71038.2514
2007-01-16 12:20:00,12.62,12.63,12.61,12.62,194345.4502257068,4.8255,4.8293,4.8217,4.8255,194345.4502
2007-01-16 12:25:00,12.62,12.64,12.62,12.64,118555.47636018058,4.8255,4.8332,4.8255,4.8332,118555.4764
2007-01-16 12:30:00,12.64,12.64,12.61,12.62,571157.0444286054,4.8332,4.8332,4.8217,4.8255,571157.0444
2007-01-16 12:35:00,12.62,12.63,12.61,12.61,386552.62532668095,4.8255,4.8293,4.8217,4.8217,386552.6253
2007-01-16 12:40:00,12.61,12.63,12.61,12.63,100261.34473746734,4.8217,4.8293,4.8217,4.8293,100261.3447
2007-01-16 12:45:00,12.63,12.64,12.61,12.64,175100.97410311238,4.8293,4.8332,4.8217,4.8332,175100.9741
2007-01-16 12:50:00,12.64,12.64,12.62,12.62,368258.4937039677,4.8332,4.8332,4.8255,4.8255,368258.4937
2007-01-16 12:55:00,12.63,12.67,12.63,12.65,811119.0306486101,4.8293,4.8446,4.8293,4.837,811119.0306
2007-01-16 13:00:00,12.65,12.69,12.65,12.68,217866.47659776668,4.837,4.8523,4.837,4.8485,217866.4766
2007-01-16 13:05:00,12.68,12.69,12.66,12.68,945592.7773818008,4.8485,4.8523,4.8408,4.8485,945592.7774
2007-01-16 13:10:00,12.68,12.68,12.66,12.66,222855.78522214305,4.8485,4.8485,4.8408,4.8408,222855.7852
2007-01-16 13:15:00,12.67,12.67,12.66,12.67,177001.6631028748,4.8446,4.8446,4.8408,4.8446,177001.6631
2007-01-16 13:20:00,12.67,12.68,12.66,12.67,222380.6129722024,4.8446,4.8485,4.8408,4.8446,222380.613
2007-01-16 13:25:00,12.67,12.67,12.66,12.67,185079.59135186503,4.8446,4.8446,4.8408,4.8446,185079.5914
2007-01-16 13:30:00,12.67,12.67,12.66,12.67,89094.79686386316,4.8446,4.8446,4.8408,4.8446,89094.7969
2007-01-16 13:35:00,12.67,12.67,12.66,12.66,92183.41648847709,4.8446,4.8446,4.8408,4.8408,92183.4165
2007-01-16 13:40:00,12.66,12.67,12.65,12.66,178902.3521026372,4.8408,4.8446,4.837,4.8408,178902.3521
2007-01-16 13:45:00,12.66,12.67,12.66,12.66,150392.017106201,4.8408,4.8446,4.8408,4.8408,150392.0171
2007-01-16 13:50:00,12.66,12.66,12.65,12.66,297933.0007127584,4.8408,4.8408,4.837,4.8408,297933.0007
2007-01-16 13:55:00,12.66,12.67,12.64,12.66,437158.4699453552,4.8408,4.8446,4.8332,4.8408,437158.4699
2007-01-16 14:00:00,12.66,12.66,12.64,12.66,345925.3979567593,4.8408,4.8408,4.8332,4.8408,345925.398
2007-01-16 14:05:00,12.65,12.67,12.65,12.66,133523.40223330958,4.837,4.8446,4.837,4.8408,133523.4022
2007-01-16 14:10:00,12.66,12.67,12.63,12.63,564504.632929437,4.8408,4.8446,4.8293,4.8293,564504.6329
2007-01-16 14:15:00,12.63,12.64,12.63,12.64,336897.12520788785,4.8293,4.8332,4.8293,4.8332,336897.1252
2007-01-16 14:20:00,12.64,12.66,12.64,12.64,303397.48158707534,4.8332,4.8408,4.8332,4.8332,303397.4816
2007-01-16 14:25:00,12.64,12.65,12.62,12.63,224756.47422190543,4.8332,4.837,4.8255,4.8293,224756.4742
2007-01-16 14:30:00,12.62,12.65,12.62,12.64,369208.8382038489,4.8255,4.837,4.8255,4.8332,369208.8382
2007-01-16 14:35:00,12.64,12.66,12.63,12.66,319315.7519600856,4.8332,4.8408,4.8293,4.8408,319315.752
2007-01-16 14:40:00,12.66,12.66,12.65,12.66,258256.117842718,4.8408,4.8408,4.837,4.8408,258256.1178
2007-01-16 14:45:00,12.66,12.66,12.66,12.66,199572.34497505345,4.8408,4.8408,4.8408,4.8408,199572.345
2007-01-16 14:50:00,12.66,12.66,12.66,12.66,102399.61986220004,4.8408,4.8408,4.8408,4.8408,102399.6199
2007-01-16 14:55:00,12.66,12.66,12.64,12.65,183416.4884770729,4.8408,4.8408,4.8332,4.837,183416.4885
2007-01-16 15:00:00,12.65,12.66,12.63,12.65,262770.2542171537,4.837,4.8408,4.8293,4.837,262770.2542
2007-01-16 15:05:00,12.65,12.66,12.63,12.63,217391.30434782608,4.837,4.8408,4.8293,4.8293,217391.3043
2007-01-16 15:10:00,12.63,12.64,12.62,12.62,380850.55832739366,4.8293,4.8332,4.8255,4.8255,380850.5583
2007-01-16 15:15:00,12.62,12.63,12.62,12.63,214065.09859824184,4.8255,4.8293,4.8255,4.8293,214065.0986
2007-01-16 15:20:00,12.63,12.64,12.62,12.64,216203.3737229746,4.8293,4.8332,4.8255,4.8332,216203.3737
2007-01-16 15:25:00,12.64,12.64,12.64,12.64,115704.44286053696,4.8332,4.8332,4.8332,4.8332,115704.4429
2007-01-16 15:30:00,12.64,12.64,12.62,12.62,383464.005702067,4.8332,4.8332,4.8255,4.8255,383464.0057
2007-01-16 15:35:00,12.63,12.63,12.62,12.63,118793.06248515088,4.8293,4.8293,4.8255,4.8293,118793.0625
2007-01-16 15:40:00,12.63,12.64,12.62,12.63,169636.49322879544,4.8293,4.8332,4.8255,4.8293,169636.4932
2007-01-16 15:45:00,12.64,12.64,12.62,12.63,289855.0724637681,4.8332,4.8332,4.8255,4.8293,289855.0725
2007-01-16 15:50:00,12.62,12.64,12.62,12.63,389878.83107626514,4.8255,4.8332,4.8255,4.8293,389878.8311
2007-01-16 15:55:00,12.63,12.65,12.63,12.64,669992.8724162509,4.8293,4.837,4.8293,4.8332,669992.8724
2007-01-17 09:30:00,12.63,12.7,12.61,12.68,1413875.0296982655,4.8293,4.8561,4.8217,4.8485,1413875.0297
2007-01-17 09:35:00,12.68,12.69,12.66,12.66,1195058.2086006177,4.8485,4.8523,4.8408,4.8408,1195058.2086
2007-01-17 09:40:00,12.67,12.69,12.67,12.67,696127.3461629841,4.8446,4.8523,4.8446,4.8446,696127.3462
2007-01-17 09:45:00,12.67,12.68,12.64,12.65,283915.4193395105,4.8446,4.8485,4.8332,4.837,283915.4193
2007-01-17 09:50:00,12.65,12.68,12.64,12.68,450938.4651936327,4.837,4.8485,4.8332,4.8485,450938.4652
2007-01-17 09:55:00,12.68,12.69,12.65,12.66,1032074.1268709908,4.8485,4.8523,4.837,4.8408,1032074.1269
2007-01-17 10:00:00,12.66,12.66,12.61,12.63,793537.6574008078,4.8408,4.8408,4.8217,4.8293,793537.6574
2007-01-17 10:05:00,12.63,12.64,12.61,12.63,676170.1116654788,4.8293,4.8332,4.8217,4.8293,676170.1117
2007-01-17 10:10:00,12.63,12.64,12.61,12.62,309337.13471133285,4.8293,4.8332,4.8217,4.8255,309337.1347
2007-01-17 10:15:00,12.62,12.64,12.61,12.64,268472.321216441,4.8255,4.8332,4.8217,4.8332,268472.3212
2007-01-17 10:20:00,12.64,12.64,12.62,12.64,200760.27559990497,4.8332,4.8332,4.8255,4.8332,200760.2756
2007-01-17 10:25:00,12.64,12.67,12.63,12.67,4142551.674982181,4.8332,4.8446,4.8293,4.8446,4142551.675
2007-01-17 10:30:00,12.67,12.67,12.64,12.65,413399.857448325,4.8446,4.8446,4.8332,4.837,413399.8574
2007-01-17 10:35:00,12.64,12.66,12.64,12.65,299833.6897125208,4.8332,4.8408,4.8332,4.837,299833.6897
2007-01-17 10:40:00,12.65,12.65,12.63,12.64,238536.46947018296,4.837,4.837,4.8293,4.8332,238536.4695
2007-01-17 10:45:00,12.63,12.66,12.63,12.64,392492.27845093847,4.8293,4.8408,4.8293,4.8332,392492.2785
2007-01-17 10:50:00,12.64,12.64,12.63,12.64,227607.50772154907,4.8332,4.8332,4.8293,4.8332,227607.5077
2007-01-17 10:55:00,12.64,12.65,12.63,12.64,806842.4803991447,4.8332,4.837,4.8293,4.8332,806842.4804
2007-01-17 11:00:00,12.64,12.68,12.64,12.68,353052.9817058684,4.8332,4.8485,4.8332,4.8485,353052.9817
2007-01-17 11:05:00,12.68,12.69,12.68,12.69,537894.9869327631,4.8485,4.8523,4.8485,4.8523,537894.9869
2007-01-17 11:10:00,12.69,12.7,12.68,12.69,2254454.739843193,4.8523,4.8561,4.8485,4.8523,2254454.7398
2007-01-17 11:15:00,12.69,12.73,12.69,12.7,513186.02993585175,4.8523,4.8676,4.8523,4.8561,513186.0299
2007-01-17 11:20:00,12.71,12.72,12.7,12.72,287954.3834640057,4.8599,4.8638,4.8561,4.8638,287954.3835
2007-01-17 11:25:00,12.72,12.75,12.7,12.74,981230.696127346,4.8638,4.8752,4.8561,4.8714,981230.6961
2007-01-17 11:30:00,12.74,12.78,12.73,12.77,1070563.0791161796,4.8714,4.8867,4.8676,4.8829,1070563.0791
2007-01-17 11:35:00,12.77,12.82,12.72,12.73,1065336.184366833,4.8829,4.902,4.8638,4.8676,1065336.1844
2007-01-17 11:40:00,12.73,12.75,12.73,12.73,493941.5538132573,4.8676,4.8752,4.8676,4.8676,493941.5538
2007-01-17 11:45:00,12.73,12.73,12.7,12.72,342361.6060822048,4.8676,4.8676,4.8561,4.8638,342361.6061
2007-01-17 11:50:00,12.72,12.73,12.7,12.72,292706.10596341174,4.8638,4.8676,4.8561,4.8638,292706.106
2007-01-17 11:55:00,12.72,12.75,12.72,12.74,344737.4673319078,4.8638,4.8752,4.8638,4.8714,344737.4673
2007-01-17 12:00:00,12.74,12.77,12.74,12.77,653837.0159182703,4.8714,4.8829,4.8714,4.8829,653837.0159
2007-01-17 12:05:00,12.77,12.78,12.74,12.76,1309099.5485863625,4.8829,4.8867,4.8714,4.8791,1309099.5486
2007-01-17 12:10:00,12.76,12.8,12.75,12.78,657163.2216678546,4.8791,4.8944,4.8752,4.8867,657163.2217
2007-01-17 12:15:00,12.78,12.81,12.78,12.8,573057.7334283678,4.8867,4.8982,4.8867,4.8944,573057.7334
2007-01-17 12:20:00,12.8,12.83,12.78,12.8,616298.4081729627,4.8944,4.9058,4.8867,4.8944,616298.4082
2007-01-17 12:25:00,12.79,12.81,12.78,12.8,558327.3936802091,4.8905,4.8982,4.8867,4.8944,558327.3937
2007-01-17 12:30:00,12.8,12.8,12.76,12.76,469232.59681634593,4.8944,4.8944,4.8791,4.8791,469232.5968
2007-01-17 12:35:00,12.76,12.77,12.74,12.75,312188.16821097647,4.8791,4.8829,4.8714,4.8752,312188.1682
2007-01-17 12:40:00,12.74,12.79,12.74,12.79,435970.5393205037,4.8714,4.8905,4.8714,4.8905,435970.5393
2007-01-17 12:45:00,12.79,12.8,12.78,12.8,202898.5507246377,4.8905,4.8944,4.8867,4.8944,202898.5507
2007-01-17 12:50:00,12.8,12.8,12.78,12.8,253029.2230933713,4.8944,4.8944,4.8867,4.8944,253029.2231
2007-01-17 12:55:00,12.8,12.8,12.78,12.78,191732.0028510335,4.8944,4.8944,4.8867,4.8867,191732.0029
2007-01-17 13:00:00,12.78,12.8,12.76,12.77,263483.0125920646,4.8867,4.8944,4.8791,4.8829,263483.0126
2007-01-17 13:05:00,12.77,12.77,12.73,12.73,117367.54573532904,4.8829,4.8829,4.8676,4.8676,117367.5457
2007-01-17 13:10:00,12.74,12.75,12.73,12.74,109527.2036113091,4.8714,4.8752,4.8676,4.8714,109527.2036
2007-01-17 13:15:00,12.74,12.75,12.74,12.75,144214.77785697317,4.8714,4.8752,4.8714,4.8752,144214.7779
2007-01-17 13:20:00,12.75,12.75,12.74,12.74,87431.69398907103,4.8752,4.8752,4.8714,4.8714,87431.694
2007-01-17 13:25:00,12.74,12.74,12.71,12.72,128058.92135899264,4.8714,4.8714,4.8599,4.8638,128058.9214
2007-01-17 13:30:00,12.71,12.73,12.71,12.72,387978.1420765027,4.8599,4.8676,4.8599,4.8638,387978.1421
2007-01-17 13:35:00,12.71,12.72,12.71,12.71,310287.47921121406,4.8599,4.8638,4.8599,4.8599,310287.4792
2007-01-17 13:40:00,12.71,12.71,12.68,12.69,404133.99857448327,4.8599,4.8599,4.8485,4.8523,404133.9986
2007-01-17 13:45:00,12.69,12.69,12.69,12.69,144927.53623188406,4.8523,4.8523,4.8523,4.8523,144927.5362
2007-01-17 13:50:00,12.69,12.69,12.68,12.68,148016.155856498,4.8523,4.8523,4.8485,4.8485,148016.1559
2007-01-17 13:55:00,12.68,12.7,12.68,12.7,124019.9572344975,4.8485,4.8561,4.8485,4.8561,124019.9572
2007-01-17 14:00:00,12.7,12.72,12.68,12.71,749584.224281302,4.8561,4.8638,4.8485,4.8599,749584.2243
2007-01-17 14:05:00,12.71,12.71,12.69,12.69,238061.2972202424,4.8599,4.8599,4.8523,4.8523,238061.2972
2007-01-17 14:10:00,12.69,12.69,12.63,12.64,346638.15633167024,4.8523,4.8523,4.8293,4.8332,346638.1563
2007-01-17 14:15:00,12.64,12.65,12.64,12.64,277738.18009028275,4.8332,4.837,4.8332,4.8332,277738.1801
2007-01-17 14:20:00,12.64,12.64,12.61,12.62,475409.8360655738,4.8332,4.8332,4.8217,4.8255,475409.8361
2007-01-17 14:25:00,12.61,12.65,12.61,12.64,322166.78545972914,4.8217,4.837,4.8217,4.8332,322166.7855
2007-01-17 14:30:00,12.64,12.66,12.64,12.66,311237.82371109526,4.8332,4.8408,4.8332,4.8408,311237.8237
2007-01-17 14:35:00,12.66,12.67,12.64,12.65,278213.3523402233,4.8408,4.8446,4.8332,4.837,278213.3523
2007-01-17 14:40:00,12.65,12.66,12.64,12.64,127346.16298408172,4.837,4.8408,4.8332,4.8332,127346.163
2007-01-17 14:45:00,12.64,12.65,12.62,12.63,426229.5081967213,4.8332,4.837,4.8255,4.8293,426229.5082
2007-01-17 14:50:00,12.63,12.64,12.63,12.63,504870.5155618912,4.8293,4.8332,4.8293,4.8293,504870.5156
2007-01-17 14:55:00,12.63,12.64,12.63,12.63,198146.82822523164,4.8293,4.8332,4.8293,4.8293,198146.8282
2007-01-17 15:00:00,12.63,12.63,12.62,12.63,294606.7949631741,4.8293,4.8293,4.8255,4.8293,294606.795
2007-01-17 15:05:00,12.63,12.63,12.6,12.61,488239.4868139701,4.8293,4.8293,4.8179,4.8217,488239.4868
2007-01-17 15:10:00,12.61,12.62,12.6,12.61,336184.366832977,4.8217,4.8255,4.8179,4.8217,336184.3668
2007-01-17 15:15:00,12.61,12.64,12.61,12.62,511047.7548111191,4.8217,4.8332,4.8217,4.8255,511047.7548
2007-01-17 15:20:00,12.62,12.63,12.61,12.62,362794.0128296508,4.8255,4.8293,4.8217,4.8255,362794.0128
2007-01-17 15:25:00,12.62,12.63,12.61,12.62,381563.3167023046,4.8255,4.8293,4.8217,4.8255,381563.3167
2007-01-17 15:30:00,12.63,12.63,12.61,12.63,255405.0843430744,4.8293,4.8293,4.8217,4.8293,255405.0843
2007-01-17 15:35:00,12.62,12.64,12.62,12.64,261344.737467332,4.8255,4.8332,4.8255,4.8332,261344.7375
2007-01-17 15:40:00,12.64,12.65,12.6,12.6,510334.99643620814,4.8332,4.837,4.8179,4.8179,510334.9964
2007-01-17 15:45:00,12.6,12.61,12.6,12.61,442622.95081967214,4.8179,4.8217,4.8179,4.8217,442622.9508
2007-01-17 15:50:00,12.61,12.61,12.61,12.61,360418.1515799477,4.8217,4.8217,4.8217,4.8217,360418.1516
2007-01-17 15:55:00,12.61,12.63,12.6,12.61,875742.4566405322,4.8217,4.8293,4.8179,4.8217,875742.4566
2007-01-18 09:30:00,12.61,12.69,12.59,12.68,1146115.4668567355,4.8217,4.8523,4.8141,4.8485,1146115.4669
2007-01-18 09:35:00,12.68,12.77,12.67,12.76,758137.3247802329,4.8485,4.8829,4.8446,4.8791,758137.3248
2007-01-18 09:40:00,12.77,12.78,12.72,12.76,870515.5618911856,4.8829,4.8867,4.8638,4.8791,870515.5619
2007-01-18 09:45:00,12.76,12.77,12.73,12.74,679496.3174150629,4.8791,4.8829,4.8676,4.8714,679496.3174
2007-01-18 09:50:00,12.74,12.74,12.69,12.69,685911.1427892611,4.8714,4.8714,4.8523,4.8523,685911.1428
2007-01-18 09:55:00,12.69,12.71,12.65,12.65,331670.23045854125,4.8523,4.8599,4.837,4.837,331670.2305
2007-01-18 10:00:00,12.66,12.66,12.63,12.64,874792.112140651,4.8408,4.8408,4.8293,4.8332,874792.1121
2007-01-18 10:05:00,12.64,12.65,12.57,12.64,1309812.3069612735,4.8332,4.837,4.8064,4.8332,1309812.307
2007-01-18 10:10:00,12.64,12.65,12.57,12.58,812544.5473984319,4.8332,4.837,4.8064,4.8102,812544.5474
2007-01-18 10:15:00,12.58,12.61,12.56,12.59,934188.6433832264,4.8102,4.8217,4.8026,4.8141,934188.6434
2007-01-18 10:20:00,12.59,12.64,12.58,12.61,819196.9588976004,4.8141,4.8332,4.8102,4.8217,819196.9589
2007-01-18 10:25:00,12.61,12.62,12.57,12.57,645759.0876692801,4.8217,4.8255,4.8064,4.8064,645759.0877
2007-01-18 10:30:00,12.57,12.59,12.53,12.56,618199.0971727251,4.8064,4.8141,4.7911,4.8026,618199.0972
2007-01-18 10:35:00,12.55,12.58,12.54,12.57,289617.48633879784,4.7988,4.8102,4.7949,4.8064,289617.4863
2007-01-18 10:40:00,12.57,12.6,12.56,12.59,290805.41696364933,4.8064,4.8179,4.8026,4.8141,290805.417
2007-01-18 10:45:00,12.59,12.59,12.55,12.55,340460.9170824424,4.8141,4.8141,4.7988,4.7988,340460.9171
2007-01-18 10:50:00,12.55,12.56,12.53,12.53,425991.92207175103,4.7988,4.8026,4.7911,4.7911,425991.9221
2007-01-18 10:55:00,12.53,12.55,12.53,12.54,478260.8695652174,4.7911,4.7988,4.7911,4.7949,478260.8696
2007-01-18 11:00:00,12.55,12.56,12.52,12.53,469232.59681634593,4.7988,4.8026,4.7873,4.7911,469232.5968
2007-01-18 11:05:00,12.53,12.58,12.53,12.53,469470.1829413162,4.7911,4.8102,4.7911,4.7911,469470.1829
2007-01-18 11:10:00,12.53,12.54,12.52,12.53,606557.3770491803,4.7911,4.7949,4.7873,4.7911,606557.377
2007-01-18 11:15:00,12.53,12.55,12.51,12.55,482537.41981468286,4.7911,4.7988,4.7835,4.7988,482537.4198
2007-01-18 11:20:00,12.55,12.55,12.52,12.53,573057.7334283678,4.7988,4.7988,4.7873,4.7911,573057.7334
2007-01-18 11:25:00,12.54,12.57,12.53,12.56,288667.14183891664,4.7949,4.8064,4.7911,4.8026,288667.1418
2007-01-18 11:30:00,12.56,12.56,12.52,12.53,572344.9750534568,4.8026,4.8026,4.7873,4.7911,572344.9751
2007-01-18 11:35:00,12.53,12.56,12.52,12.55,230696.12734616292,4.7911,4.8026,4.7873,4.7988,230696.1273
2007-01-18 11:40:00,12.55,12.59,12.53,12.55,452839.1541933951,4.7988,4.8141,4.7911,4.7988,452839.1542
2007-01-18 11:45:00,12.55,12.56,12.53,12.54,247089.5699691138,4.7988,4.8026,4.7911,4.7949,247089.57
2007-01-18 11:50:00,12.54,12.54,12.53,12.53,200760.27559990497,4.7949,4.7949,4.7911,4.7911,200760.2756
2007-01-18 11:55:00,12.53,12.53,12.53,12.53,217391.30434782608,4.7911,4.7911,4.7911,4.7911,217391.3043
2007-01-18 12:00:00,12.53,12.56,12.53,12.54,517224.9940603469,4.7911,4.8026,4.7911,4.7949,517224.9941
2007-01-18 12:05:00,12.54,12.54,12.53,12.54,268472.321216441,4.7949,4.7949,4.7911,4.7949,268472.3212
2007-01-18 12:10:00,12.54,12.56,12.53,12.55,199809.93110002376,4.7949,4.8026,4.7911,4.7988,199809.9311
2007-01-18 12:15:00,12.56,12.56,12.54,12.54,178902.3521026372,4.8026,4.8026,4.7949,4.7949,178902.3521
2007-01-18 12:20:00,12.55,12.55,12.52,12.53,468282.2523164647,4.7988,4.7988,4.7873,4.7911,468282.2523
2007-01-18 12:25:00,12.53,12.54,12.52,12.53,322404.3715846995,4.7911,4.7949,4.7873,4.7911,322404.3716
2007-01-18 12:30:00,12.53,12.55,12.53,12.54,461392.254692326,4.7911,4.7988,4.7911,4.7949,461392.2547
2007-01-18 12:35:00,12.53,12.56,12.53,12.56,170586.83772867665,4.7911,4.8026,4.7911,4.8026,170586.8377
2007-01-18 12:40:00,12.55,12.56,12.53,12.55,393680.20907579,4.7988,4.8026,4.7911,4.7988,393680.2091
2007-01-18 12:45:00,12.54,12.55,12.53,12.53,242100.26134473743,4.7949,4.7988,4.7911,4.7911,242100.2613
2007-01-18 12:50:00,12.53,12.53,12.52,12.53,271560.9408410549,4.7911,4.7911,4.7873,4.7911,271560.9408
2007-01-18 12:55:00,12.53,12.54,12.53,12.53,169636.49322879544,4.7911,4.7949,4.7911,4.7911,169636.4932
2007-01-18 13:00:00,12.53,12.55,12.53,12.55,148491.3281064386,4.7911,4.7988,4.7911,4.7988,148491.3281
2007-01-18 13:05:00,12.55,12.55,12.53,12.54,94796.8638631504,4.7988,4.7988,4.7911,4.7949,94796.8639
2007-01-18 13:10:00,12.53,12.56,12.53,12.55,553100.4989308624,4.7911,4.8026,4.7911,4.7988,553100.4989
2007-01-18 13:15:00,12.54,12.55,12.54,12.54,216440.95984794488,4.7949,4.7988,4.7949,4.7949,216440.9598
2007-01-18 13:20:00,12.54,12.55,12.53,12.54,151579.9477310525,4.7949,4.7988,4.7911,4.7949,151579.9477
2007-01-18 13:25:00,12.54,12.55,12.54,12.54,120931.3376098836,4.7949,4.7988,4.7949,4.7949,120931.3376
2007-01-18 13:30:00,12.54,12.54,12.53,12.54,106676.17011166547,4.7949,4.7949,4.7911,4.7949,106676.1701
2007-01-18 13:35:00,12.54,12.55,12.54,12.55,114041.33998574484,4.7949,4.7988,4.7949,4.7988,114041.34
2007-01-18 13:40:00,12.55,12.56,12.53,12.55,99548.58636255642,4.7988,4.8026,4.7911,4.7988,99548.5864
2007-01-18 13:45:00,12.55,12.55,12.53,12.53,102162.03373722977,4.7988,4.7988,4.7911,4.7911,102162.0337
2007-01-18 13:50:00,12.53,12.54,12.53,12.53,203848.8952245189,4.7911,4.7949,4.7911,4.7911,203848.8952
2007-01-18 13:55:00,12.53,12.53,12.51,12.53,312900.9265858874,4.7911,4.7911,4.7835,4.7911,312900.9266
2007-01-18 14:00:00,12.53,12.53,12.5,12.52,635305.2981705868,4.7911,4.7911,4.7796,4.7873,635305.2982
2007-01-18 14:05:00,12.52,12.53,12.51,12.52,184129.24685198383,4.7873,4.7911,4.7835,4.7873,184129.2469
2007-01-18 14:10:00,12.52,12.53,12.51,12.51,149916.8448562604,4.7873,4.7911,4.7835,4.7835,149916.8449
2007-01-18 14:15:00,12.51,12.55,12.51,12.54,270135.42409123306,4.7835,4.7988,4.7835,4.7949,270135.4241
2007-01-18 14:20:00,12.54,12.54,12.51,12.51,759800.4276550249,4.7949,4.7949,4.7835,4.7835,759800.4277
2007-01-18 14:25:00,12.51,12.52,12.47,12.48,428130.1971964837,4.7835,4.7873,4.7682,4.772,428130.1972
2007-01-18 14:30:00,12.48,12.49,12.46,12.48,519363.2691850796,4.772,4.7758,4.7643,4.772,519363.2692
2007-01-18 14:35:00,12.48,12.49,12.47,12.47,313376.098835828,4.772,4.7758,4.7682,4.7682,313376.0988
2007-01-18 14:40:00,12.47,12.5,12.47,12.5,275599.90496555,4.7682,4.7796,4.7682,4.7796,275599.905
2007-01-18 14:45:00,12.5,12.51,12.48,12.48,327631.2663340461,4.7796,4.7835,4.772,4.772,327631.2663
2007-01-18 14:50:00,12.49,12.49,12.46,12.46,507959.1351865051,4.7758,4.7758,4.7643,4.7643,507959.1352
2007-01-18 14:55:00,12.46,12.49,12.46,12.48,420289.8550724638,4.7643,4.7758,4.7643,4.772,420289.8551
2007-01-18 15:00:00,12.48,12.49,12.45,12.45,401995.72344975057,4.772,4.7758,4.7605,4.7605,401995.7234
2007-01-18 15:05:00,12.45,12.48,12.44,12.45,688049.4179139938,4.7605,4.772,4.7567,4.7605,688049.4179
2007-01-18 15:10:00,12.45,12.45,12.42,12.44,526966.0251841292,4.7605,4.7605,4.7491,4.7567,526966.0252
2007-01-18 15:15:00,12.44,12.45,12.4,12.42,1499168.448562604,4.7567,4.7605,4.7414,4.7491,1499168.4486
2007-01-18 15:20:00,12.41,12.42,12.39,12.4,1639106.6761701116,4.7452,4.7491,4.7376,4.7414,1639106.6762
2007-01-18 15:25:00,12.4,12.42,12.4,12.41,1104537.8949869329,4.7414,4.7491,4.7414,4.7452,1104537.895
2007-01-18 15:30:00,12.41,12.42,12.4,12.41,981230.696127346,4.7452,4.7491,4.7414,4.7452,981230.6961
2007-01-18 15:35:00,12.41,12.41,12.4,12.4,1501544.309812307,4.7452,4.7452,4.7414,4.7414,1501544.3098
2007-01-18 15:40:00,12.4,12.42,12.38,12.38,1149441.67260632,4.7414,4.7491,4.7338,4.7338,1149441.6726
2007-01-18 15:45:00,12.38,12.4,12.37,12.4,1758137.324780233,4.7338,4.7414,4.7299,4.7414,1758137.3248
2007-01-18 15:50:00,12.4,12.44,12.39,12.43,1112140.6509859825,4.7414,4.7567,4.7376,4.7529,1112140.651
2007-01-18 15:55:00,12.43,12.45,12.42,12.42,1783796.6262770256,4.7529,4.7605,4.7491,4.7491,1783796.6263
2007-01-19 09:30:00,12.37,12.5,12.35,12.45,5018531.717747684,4.7299,4.7796,4.7223,4.7605,5018531.7177
2007-01-19 09:35:00,12.45,12.48,12.4,12.41,1134236.1606082206,4.7605,4.772,4.7414,4.7452,1134236.1606
2007-01-19 09:40:00,12.41,12.47,12.41,12.41,1294369.208838204,4.7452,4.7682,4.7452,4.7452,1294369.2088
2007-01-19 09:45:00,12.41,12.42,12.38,12.39,654787.3604181516,4.7452,4.7491,4.7338,4.7376,654787.3604
2007-01-19 09:50:00,12.38,12.42,12.37,12.4,642432.8819196959,4.7338,4.7491,4.7299,4.7414,642432.8819
2007-01-19 09:55:00,12.4,12.4,12.37,12.39,1114991.6844856262,4.7414,4.7414,4.7299,4.7376,1114991.6845
2007-01-19 10:00:00,12.4,12.42,12.37,12.38,512235.68543597055,4.7414,4.7491,4.7299,4.7338,512235.6854
2007-01-19 10:05:00,12.38,12.46,12.38,12.45,440247.0895699691,4.7338,4.7643,4.7338,4.7605,440247.0896
2007-01-19 10:10:00,12.45,12.46,12.42,12.42,450938.4651936327,4.7605,4.7643,4.7491,4.7491,450938.4652
2007-01-19 10:15:00,12.42,12.42,12.39,12.41,536707.0563079116,4.7491,4.7491,4.7376,4.7452,536707.0563
2007-01-19 10:20:00,12.41,12.42,12.4,12.41,204324.0674744595,4.7452,4.7491,4.7414,4.7452,204324.0675
2007-01-19 10:25:00,12.41,12.43,12.4,12.42,267284.39059158944,4.7452,4.7529,4.7414,4.7491,267284.3906
2007-01-19 10:30:00,12.43,12.44,12.4,12.41,418151.5799477311,4.7529,4.7567,4.7414,4.7452,418151.5799
2007-01-19 10:35:00,12.41,12.42,12.4,12.42,187693.0387265384,4.7452,4.7491,4.7414,4.7491,187693.0387
2007-01-19 10:40:00,12.42,12.45,12.41,12.42,457353.2905678309,4.7491,4.7605,4.7452,4.7491,457353.2906
2007-01-19 10:45:00,12.41,12.44,12.4,12.43,493228.7954383464,4.7452,4.7567,4.7414,4.7529,493228.7954
2007-01-19 10:50:00,12.44,12.45,12.43,12.43,372297.4578284628,4.7567,4.7605,4.7529,4.7529,372297.4578
2007-01-19 10:55:00,12.43,12.45,12.42,12.44,726775.956284153,4.7529,4.7605,4.7491,4.7567,726775.9563
2007-01-19 11:00:00,12.44,12.52,12.44,12.5,826799.71489665,4.7567,4.7873,4.7567,4.7796,826799.7149
2007-01-19 11:05:00,12.5,12.53,12.47,12.48,753860.7745307675,4.7796,4.7911,4.7682,4.772,753860.7745
2007-01-19 11:10:00,12.48,12.52,12.48,12.52,589451.1760513186,4.772,4.7873,4.772,4.7873,589451.1761
2007-01-19 11:15:00,12.52,12.53,12.5,12.51,265858.87384176766,4.7873,4.7911,4.7796,4.7835,265858.8738
2007-01-19 11:20:00,12.51,12.54,12.51,12.52,773580.4229033025,4.7835,4.7949,4.7835,4.7873,773580.4229
2007-01-19 11:25:00,12.52,12.55,12.51,12.54,647422.1905440722,4.7873,4.7988,4.7835,4.7949,647422.1905
2007-01-19 11:30:00,12.54,12.57,12.52,12.52,605844.6186742694,4.7949,4.8064,4.7873,4.7873,605844.6187
2007-01-19 11:35:00,12.52,12.52,12.49,12.5,684010.4537894987,4.7873,4.7873,4.7758,4.7796,684010.4538
2007-01-19 11:40:00,12.5,12.52,12.48,12.49,244713.7087194108,4.7796,4.7873,4.772,4.7758,244713.7087
2007-01-19 11:45:00,12.49,12.5,12.45,12.46,534093.6089332383,4.7758,4.7796,4.7605,4.7643,534093.6089
2007-01-19 11:50:00,12.46,12.49,12.45,12.49,805892.1358992636,4.7643,4.7758,4.7605,4.7758,805892.1359
2007-01-19 11:55:00,12.49,12.53,12.49,12.49,375861.24970301735,4.7758,4.7911,4.7758,4.7758,375861.2497
2007-01-19 12:00:00,12.5,12.52,12.49,12.52,257305.7733428368,4.7796,4.7873,4.7758,4.7873,257305.7733
2007-01-19 12:05:00,12.52,12.55,12.5,12.5,341411.2615823236,4.7873,4.7988,4.7796,4.7796,341411.2616
2007-01-19 12:10:00,12.5,12.51,12.48,12.49,324067.47445949155,4.7796,4.7835,4.772,4.7758,324067.4745
2007-01-19 12:15:00,12.49,12.5,12.48,12.48,527441.1974340698,4.7758,4.7796,4.772,4.772,527441.1974
2007-01-19 12:20:00,12.48,12.48,12.48,12.48,353052.9817058684,4.772,4.772,4.772,4.772,353052.9817
2007-01-19 12:25:00,12.48,12.49,12.48,12.48,222618.1990971728,4.772,4.7758,4.772,4.772,222618.1991
2007-01-19 12:30:00,12.48,12.49,12.47,12.47,806842.4803991447,4.772,4.7758,4.7682,4.7682,806842.4804
2007-01-19 12:35:00,12.47,12.48,12.46,12.48,380137.7999524828,4.7682,4.772,4.7643,4.772,380137.8
2007-01-19 12:40:00,12.48,12.5,12.48,12.48,509622.2380612972,4.772,4.7796,4.772,4.772,509622.2381
2007-01-19 12:45:00,12.49,12.5,12.46,12.47,631503.920171062,4.7758,4.7796,4.7643,4.7682,631503.9202
2007-01-19 12:50:00,12.47,12.47,12.46,12.46,282965.0748396293,4.7682,4.7682,4.7643,4.7643,282965.0748
2007-01-19 12:55:00,12.46,12.47,12.46,12.46,173200.28510334998,4.7643,4.7682,4.7643,4.7643,173200.2851
2007-01-19 13:00:00,12.46,12.5,12.41,12.48,532905.6783083868,4.7643,4.7796,4.7452,4.772,532905.6783
2007-01-19 13:05:00,12.48,12.5,12.48,12.48,119268.23473509148,4.772,4.7796,4.772,4.772,119268.2347
2007-01-19 13:10:00,12.48,12.5,12.48,12.5,96935.13898788313,4.772,4.7796,4.772,4.7796,96935.139
2007-01-19 13:15:00,12.5,12.5,12.48,12.5,831551.4373960561,4.7796,4.7796,4.772,4.7796,831551.4374
2007-01-19 13:20:00,12.48,12.51,12.48,12.51,500118.7930624852,4.772,4.7835,4.772,4.7835,500118.7931
2007-01-19 13:25:00,12.51,12.56,12.51,12.53,456165.35994297935,4.7835,4.8026,4.7835,4.7911,456165.3599
2007-01-19 13:30:00,12.53,12.55,12.52,12.53,295557.13946305536,4.7911,4.7988,4.7873,4.7911,295557.1395
2007-01-19 13:35:00,12.53,12.53,12.52,12.53,433119.5058208601,4.7911,4.7911,4.7873,4.7911,433119.5058
2007-01-19 13:40:00,12.53,12.53,12.52,12.53,562603.9439296746,4.7911,4.7911,4.7873,4.7911,562603.9439
2007-01-19 13:45:00,12.52,12.53,12.52,12.52,583986.6951770016,4.7873,4.7911,4.7873,4.7873,583986.6952
2007-01-19 13:50:00,12.52,12.55,12.51,12.53,1202185.792349727,4.7873,4.7988,4.7835,4.7911,1202185.7923
2007-01-19 13:55:00,12.54,12.55,12.53,12.55,1139700.6414825374,4.7949,4.7988,4.7911,4.7988,1139700.6415
2007-01-19 14:00:00,12.54,12.58,12.54,12.57,395818.4842005227,4.7949,4.8102,4.7949,4.8064,395818.4842
2007-01-19 14:05:00,12.57,12.59,12.56,12.57,520076.0275599905,4.8064,4.8141,4.8026,4.8064,520076.0276
2007-01-19 14:10:00,12.56,12.58,12.56,12.58,359705.3932050368,4.8026,4.8102,4.8026,4.8102,359705.3932
2007-01-19 14:15:00,12.58,12.62,12.58,12.62,1212639.58184842,4.8102,4.8255,4.8102,4.8255,1212639.5818
2007-01-19 14:20:00,12.62,12.62,12.6,12.61,881206.9375148491,4.8255,4.8255,4.8179,4.8217,881206.9375
2007-01-19 14:25:00,12.61,12.61,12.58,12.6,615110.4775481112,4.8217,4.8217,4.8102,4.8179,615110.4775
2007-01-19 14:30:00,12.6,12.6,12.58,12.58,551912.5683060109,4.8179,4.8179,4.8102,4.8102,551912.5683
2007-01-19 14:35:00,12.58,12.6,12.58,12.6,920883.8203848896,4.8102,4.8179,4.8102,4.8179,920883.8204
2007-01-19 14:40:00,12.6,12.6,12.59,12.6,679258.7312900927,4.8179,4.8179,4.8141,4.8179,679258.7313
2007-01-19 14:45:00,12.6,12.62,12.6,12.61,1450225.7068187215,4.8179,4.8255,4.8179,4.8217,1450225.7068
2007-01-19 14:50:00,12.61,12.61,12.6,12.6,255880.256593015,4.8217,4.8217,4.8179,4.8179,255880.2566
2007-01-19 14:55:00,12.61,12.61,12.6,12.6,613922.5469232597,4.8217,4.8217,4.8179,4.8179,613922.5469
2007-01-19 15:00:00,12.6,12.61,12.59,12.61,412211.9268234736,4.8179,4.8217,4.8141,4.8217,412211.9268
2007-01-19 15:05:00,12.61,12.61,12.59,12.6,1225469.2325968165,4.8217,4.8217,4.8141,4.8179,1225469.2326
2007-01-19 15:10:00,12.61,12.61,12.58,12.59,1358755.0487051555,4.8217,4.8217,4.8102,4.8141,1358755.0487
2007-01-19 15:15:00,12.59,12.59,12.58,12.58,1031836.5407460204,4.8141,4.8141,4.8102,4.8102,1031836.5407
2007-01-19 15:20:00,12.58,12.58,12.56,12.56,681159.4202898551,4.8102,4.8102,4.8026,4.8026,681159.4203
2007-01-19 15:25:00,12.56,12.56,12.54,12.54,849607.982893799,4.8026,4.8026,4.7949,4.7949,849607.9829
2007-01-19 15:30:00,12.54,12.55,12.5,12.5,1403896.412449513,4.7949,4.7988,4.7796,4.7796,1403896.4124
2007-01-19 15:35:00,12.51,12.52,12.5,12.5,1669755.2862912803,4.7835,4.7873,4.7796,4.7796,1669755.2863
2007-01-19 15:40:00,12.51,12.53,12.5,12.5,1347588.5008315514,4.7835,4.7911,4.7796,4.7796,1347588.5008
2007-01-19 15:45:00,12.5,12.51,12.48,12.5,2121406.509859824,4.7796,4.7835,4.772,4.7796,2121406.5099
2007-01-19 15:50:00,12.49,12.53,12.48,12.53,1392967.450700879,4.7758,4.7911,4.772,4.7911,1392967.4507
2007-01-19 15:55:00,12.53,12.53,12.46,12.48,2672606.3197909244,4.7911,4.7911,4.7643,4.772,2672606.3198
2007-01-22 09:30:00,12.57,12.64,12.57,12.59,1377286.7664528391,4.8064,4.8332,4.8064,4.8141,1377286.7665
2007-01-22 09:35:00,12.58,12.59,12.54,12.56,381325.7305773343,4.8102,4.8141,4.7949,4.8026,381325.7306
2007-01-22 09:40:00,12.56,12.62,12.55,12.58,555476.3601805655,4.8026,4.8255,4.7988,4.8102,555476.3602
2007-01-22 09:45:00,12.58,12.61,12.55,12.58,705393.2050368258,4.8102,4.8217,4.7988,4.8102,705393.205
2007-01-22 09:50:00,12.58,12.59,12.58,12.58,692801.1404133999,4.8102,4.8141,4.8102,4.8102,692801.1404
2007-01-22 09:55:00,12.58,12.59,12.57,12.59,700879.0686623901,4.8102,4.8141,4.8064,4.8141,700879.0687
2007-01-22 10:00:00,12.58,12.59,12.55,12.56,946543.121881682,4.8102,4.8141,4.7988,4.8026,946543.1219
2007-01-22 10:05:00,12.56,12.58,12.44,12.45,1843668.3297695413,4.8026,4.8102,4.7567,4.7605,1843668.3298
2007-01-22 10:10:00,12.45,12.5,12.44,12.45,634117.3675457353,4.7605,4.7796,4.7567,4.7605,634117.3675
2007-01-22 10:15:00,12.45,12.45,12.4,12.43,1387502.969826562,4.7605,4.7605,4.7414,4.7529,1387502.9698
2007-01-22 10:20:00,12.42,12.45,12.42,12.45,1274887.1465906391,4.7491,4.7605,4.7491,4.7605,1274887.1466
2007-01-22 10:25:00,12.45,12.47,12.44,12.44,1057971.0144927537,4.7605,4.7682,4.7567,4.7567,1057971.0145
2007-01-22 10:30:00,12.44,12.45,12.38,12.38,722974.5782846282,4.7567,4.7605,4.7338,4.7338,722974.5783
2007-01-22 10:35:00,12.38,12.39,12.32,12.34,809693.5138987884,4.7338,4.7376,4.7108,4.7185,809693.5139
2007-01-22 10:40:00,12.34,12.39,12.34,12.37,1278450.9384651936,4.7185,4.7376,4.7185,4.7299,1278450.9385
2007-01-22 10:45:00,12.37,12.38,12.33,12.34,807792.824899026,4.7299,4.7338,4.7146,4.7185,807792.8249
2007-01-22 10:50:00,12.35,12.38,12.34,12.37,626752.197671656,4.7223,4.7338,4.7185,4.7299,626752.1977
2007-01-22 10:55:00,12.36,12.38,12.34,12.35,385127.1085768591,4.7261,4.7338,4.7185,4.7223,385127.1086
2007-01-22 11:00:00,12.35,12.37,12.34,12.34,406509.8598241863,4.7223,4.7299,4.7185,4.7185,406509.8598
2007-01-22 11:05:00,12.34,12.35,12.31,12.34,688049.4179139938,4.7185,4.7223,4.707,4.7185,688049.4179
2007-01-22 11:10:00,12.33,12.35,12.32,12.35,436920.8838203849,4.7146,4.7223,4.7108,4.7223,436920.8838
2007-01-22 11:15:00,12.35,12.36,12.33,12.33,540746.0204324068,4.7223,4.7261,4.7146,4.7146,540746.0204
2007-01-22 11:20:00,12.33,12.34,12.31,12.32,388928.48657638393,4.7146,4.7185,4.707,4.7108,388928.4866
2007-01-22 11:25:00,12.32,12.32,12.29,12.3,259919.2207175101,4.7108,4.7108,4.6993,4.7032,259919.2207
2007-01-22 11:30:00,12.3,12.31,12.29,12.3,770729.3894036588,4.7032,4.707,4.6993,4.7032,770729.3894
2007-01-22 11:35:00,12.3,12.34,12.28,12.32,353290.56783083867,4.7032,4.7185,4.6955,4.7108,353290.5678
2007-01-22 11:40:00,12.31,12.34,12.29,12.31,786647.6597766691,4.707,4.7185,4.6993,4.707,786647.6598
2007-01-22 11:45:00,12.31,12.32,12.3,12.3,251841.29246851985,4.707,4.7108,4.7032,4.7032,251841.2925
2007-01-22 11:50:00,12.31,12.34,12.3,12.33,518650.5108101687,4.707,4.7185,4.7032,4.7146,518650.5108
2007-01-22 11:55:00,12.33,12.33,12.3,12.31,434782.60869565216,4.7146,4.7146,4.7032,4.707,434782.6087
2007-01-22 12:00:00,12.31,12.33,12.31,12.31,497505.34568781184,4.707,4.7146,4.707,4.707,497505.3457
2007-01-22 12:05:00,12.31,12.32,12.29,12.32,400807.792824899,4.707,4.7108,4.6993,4.7108,400807.7928
2007-01-22 12:10:00,12.31,12.32,12.29,12.29,197671.65597529104,4.707,4.7108,4.6993,4.6993,197671.656
2007-01-22 12:15:00,12.29,12.29,12.25,12.28,459729.1518175339,4.6993,4.6993,4.684,4.6955,459729.1518
2007-01-22 12:20:00,12.28,12.29,12.27,12.28,170349.25160370636,4.6955,4.6993,4.6917,4.6955,170349.2516
2007-01-22 12:25:00,12.28,12.29,12.27,12.29,258018.53171774768,4.6955,4.6993,4.6917,4.6993,258018.5317
2007-01-22 12:30:00,12.29,12.33,12.29,12.33,726538.3701591827,4.6993,4.7146,4.6993,4.7146,726538.3702
2007-01-22 12:35:00,12.33,12.33,12.32,12.32,149916.8448562604,4.7146,4.7146,4.7108,4.7108,149916.8449
2007-01-22 12:40:00,12.32,12.35,12.3,12.3,368496.079828938,4.7108,4.7223,4.7032,4.7032,368496.0798
2007-01-22 12:45:00,12.3,12.32,12.28,12.32,281301.9719648373,4.7032,4.7108,4.6955,4.7108,281301.972
2007-01-22 12:50:00,12.31,12.31,12.27,12.27,444998.8120693752,4.707,4.707,4.6917,4.6917,444998.8121
2007-01-22 12:55:00,12.28,12.29,12.27,12.28,162984.08172962698,4.6955,4.6993,4.6917,4.6955,162984.0817
2007-01-22 13:00:00,12.29,12.31,12.28,12.3,192444.7612259444,4.6993,4.707,4.6955,4.7032,192444.7612
2007-01-22 13:05:00,12.3,12.31,12.27,12.29,368258.4937039677,4.7032,4.707,4.6917,4.6993,368258.4937
2007-01-22 13:10:00,12.29,12.32,12.29,12.3,296032.311712996,4.6993,4.7108,4.6993,4.7032,296032.3117
2007-01-22 13:15:00,12.3,12.33,12.3,12.31,338797.81420765026,4.7032,4.7146,4.7032,4.707,338797.8142
2007-01-22 13:20:00,12.31,12.31,12.3,12.3,163696.8401045379,4.707,4.707,4.7032,4.7032,163696.8401
2007-01-22 13:25:00,12.3,12.32,12.28,12.29,966737.9425041578,4.7032,4.7108,4.6955,4.6993,966737.9425
2007-01-22 13:30:00,12.29,12.29,12.27,12.29,290567.83083867904,4.6993,4.6993,4.6917,4.6993,290567.8308
2007-01-22 13:35:00,12.29,12.31,12.29,12.3,251603.7063435496,4.6993,4.707,4.6993,4.7032,251603.7063
2007-01-22 13:40:00,12.3,12.31,12.27,12.27,405797.1014492754,4.7032,4.707,4.6917,4.6917,405797.1014
2007-01-22 13:45:00,12.27,12.28,12.24,12.27,634354.9536707057,4.6917,4.6955,4.6802,4.6917,634354.9537
2007-01-22 13:50:00,12.27,12.28,12.27,12.27,649560.465668805,4.6917,4.6955,4.6917,4.6917,649560.4657
2007-01-22 13:55:00,12.27,12.29,12.27,12.29,604656.6880494179,4.6917,4.6993,4.6917,4.6993,604656.688
2007-01-22 14:00:00,12.29,12.34,12.26,12.33,884770.7293894037,4.6993,4.7185,4.6879,4.7146,884770.7294
2007-01-22 14:05:00,12.33,12.34,12.31,12.33,515561.8911855548,4.7146,4.7185,4.707,4.7146,515561.8912
2007-01-22 14:10:00,12.33,12.37,12.32,12.36,1119980.9931100025,4.7146,4.7299,4.7108,4.7261,1119980.9931
2007-01-22 14:15:00,12.36,12.38,12.34,12.36,284865.76383939176,4.7261,4.7338,4.7185,4.7261,284865.7638
2007-01-22 14:20:00,12.37,12.4,12.36,12.39,336421.9529579473,4.7299,4.7414,4.7261,4.7376,336421.953
2007-01-22 14:25:00,12.39,12.4,12.37,12.37,435020.1948206225,4.7376,4.7414,4.7299,4.7299,435020.1948
2007-01-22 14:30:00,12.37,12.37,12.29,12.33,751484.9132810644,4.7299,4.7299,4.6993,4.7146,751484.9133
2007-01-22 14:35:00,12.33,12.33,12.29,12.29,335471.60845806607,4.7146,4.7146,4.6993,4.6993,335471.6085
2007-01-22 14:40:00,12.29,12.35,12.28,12.35,475885.0083155144,4.6993,4.7223,4.6955,4.7223,475885.0083
2007-01-22 14:45:00,12.35,12.37,12.33,12.35,611546.6856735566,4.7223,4.7299,4.7146,4.7223,611546.6857
2007-01-22 14:50:00,12.35,12.37,12.34,12.37,298645.7590876693,4.7223,4.7299,4.7185,4.7299,298645.7591
2007-01-22 14:55:00,12.37,12.37,12.36,12.36,223806.12972202423,4.7299,4.7299,4.7261,4.7261,223806.1297
2007-01-22 15:00:00,12.37,12.37,12.34,12.35,245426.4670943217,4.7299,4.7299,4.7185,4.7223,245426.4671
2007-01-22 15:05:00,12.35,12.37,12.35,12.37,139938.22760750772,4.7223,4.7299,4.7223,4.7299,139938.2276
2007-01-22 15:10:00,12.37,12.37,12.36,12.37,285103.3499643621,4.7299,4.7299,4.7261,4.7299,285103.35
2007-01-22 15:15:00,12.37,12.37,12.35,12.35,309812.3069612735,4.7299,4.7299,4.7223,4.7223,309812.307
2007-01-22 15:20:00,12.34,12.34,12.32,12.33,568543.597053932,4.7185,4.7185,4.7108,4.7146,568543.5971
2007-01-22 15:25:00,12.33,12.33,12.32,12.32,256593.01496792588,4.7146,4.7146,4.7108,4.7108,256593.015
2007-01-22 15:30:00,12.32,12.33,12.31,12.32,449988.1206937515,4.7108,4.7146,4.707,4.7108,449988.1207
2007-01-22 15:35:00,12.32,12.34,12.32,12.33,795200.7602755999,4.7108,4.7185,4.7108,4.7146,795200.7603
2007-01-22 15:40:00,12.33,12.34,12.32,12.33,700166.3102874792,4.7146,4.7185,4.7108,4.7146,700166.3103
2007-01-22 15:45:00,12.33,12.34,12.33,12.33,492516.03706343553,4.7146,4.7185,4.7146,4.7146,492516.0371
2007-01-22 15:50:00,12.33,12.39,12.31,12.33,2596578.759800428,4.7146,4.7376,4.707,4.7146,2596578.7598
2007-01-22 15:55:00,12.33,12.34,12.32,12.34,969113.8037538608,4.7146,4.7185,4.7108,4.7185,969113.8038
2007-01-23 09:30:00,12.26,12.39,12.25,12.34,1363031.598954621,4.6879,4.7376,4.684,4.7185,1363031.599
2007-01-23 09:35:00,12.35,12.36,12.27,12.29,336421.9529579473,4.7223,4.7261,4.6917,4.6993,336421.953
2007-01-23 09:40:00,12.28,12.31,12.27,12.27,261582.3235923022,4.6955,4.707,4.6917,4.6917,261582.3236
2007-01-23 09:45:00,12.27,12.29,12.24,12.28,949631.741506296,4.6917,4.6993,4.6802,4.6955,949631.7415
2007-01-23 09:50:00,12.27,12.29,12.24,12.25,430030.8861962461,4.6917,4.6993,4.6802,4.684,430030.8862
2007-01-23 09:55:00,12.25,12.26,12.23,12.25,540033.2620574959,4.684,4.6879,4.6764,4.684,540033.2621
2007-01-23 10:00:00,12.25,12.26,12.23,12.25,496079.82893799,4.684,4.6879,4.6764,4.684,496079.8289
2007-01-23 10:05:00,12.25,12.25,12.24,12.24,505108.1016868615,4.684,4.684,4.6802,4.6802,505108.1017
2007-01-23 10:10:00,12.24,12.25,12.24,12.25,453551.912568306,4.6802,4.684,4.6802,4.684,453551.9126
2007-01-23 10:15:00,12.25,12.28,12.24,12.25,900688.9997624139,4.684,4.6955,4.6802,4.684,900688.9998
2007-01-23 10:20:00,12.26,12.26,12.23,12.24,413399.857448325,4.6879,4.6879,4.6764,4.6802,413399.8574
2007-01-23 10:25:00,12.24,12.25,12.18,12.19,1018769.303872654,4.6802,4.684,4.6573,4.6611,1018769.3039
2007-01-23 10:30:00,12.19,12.21,12.17,12.19,848657.6383939178,4.6611,4.6688,4.6535,4.6611,848657.6384
2007-01-23 10:35:00,12.19,12.2,12.16,12.16,514136.37443573296,4.6611,4.6649,4.6496,4.6496,514136.3744
2007-01-23 10:40:00,12.16,12.19,12.14,12.15,695414.5877880732,4.6496,4.6611,4.642,4.6458,695414.5878
2007-01-23 10:45:00,12.15,12.18,12.14,12.16,689237.3485388453,4.6458,4.6573,4.642,4.6496,689237.3485
2007-01-23 10:50:00,12.16,12.19,12.15,12.17,1800665.2411499168,4.6496,4.6611,4.6458,4.6535,1800665.2411
2007-01-23 10:55:00,12.16,12.2,12.16,12.19,639581.8484200523,4.6496,4.6649,4.6496,4.6611,639581.8484
2007-01-23 11:00:00,12.19,12.22,12.19,12.21,873841.7676407698,4.6611,4.6726,4.6611,4.6688,873841.7676
2007-01-23 11:05:00,12.21,12.25,12.21,12.25,589688.7621762889,4.6688,4.684,4.6688,4.684,589688.7622
2007-01-23 11:10:00,12.25,12.25,12.21,12.21,587312.9009265859,4.684,4.684,4.6688,4.6688,587312.9009
2007-01-23 11:15:00,12.21,12.23,12.2,12.2,678783.5590401521,4.6688,4.6764,4.6649,4.6649,678783.559
2007-01-23 11:20:00,12.2,12.21,12.19,12.21,390829.1755761464,4.6649,4.6688,4.6611,4.6688,390829.1756
2007-01-23 11:25:00,12.21,12.21,12.16,12.17,415062.9603231172,4.6688,4.6688,4.6496,4.6535,415062.9603
2007-01-23 11:30:00,12.17,12.21,12.15,12.17,603943.929674507,4.6535,4.6688,4.6458,4.6535,603943.9297
2007-01-23 11:35:00,12.17,12.18,12.16,12.16,818009.0282727489,4.6535,4.6573,4.6496,4.6496,818009.0283
2007-01-23 11:40:00,12.16,12.18,12.16,12.18,627940.1282965075,4.6496,4.6573,4.6496,4.6573,627940.1283
2007-01-23 11:45:00,12.18,12.18,12.16,12.16,272511.2853409361,4.6573,4.6573,4.6496,4.6496,272511.2853
2007-01-23 11:50:00,12.16,12.18,12.16,12.16,370634.3549536707,4.6496,4.6573,4.6496,4.6496,370634.355
2007-01-23 11:55:00,12.16,12.17,12.16,12.16,689237.3485388453,4.6496,4.6535,4.6496,4.6496,689237.3485
2007-01-23 12:00:00,12.16,12.18,12.15,12.17,539320.503682585,4.6496,4.6573,4.6458,4.6535,539320.5037
2007-01-23 12:05:00,12.17,12.18,12.16,12.17,1071275.8374910906,4.6535,4.6573,4.6496,4.6535,1071275.8375
2007-01-23 12:10:00,12.17,12.19,12.15,12.19,906866.2390116416,4.6535,4.6611,4.6458,4.6611,906866.239
2007-01-23 12:15:00,12.19,12.22,12.18,12.21,383464.005702067,4.6611,4.6726,4.6573,4.6688,383464.0057
2007-01-23 12:20:00,12.21,12.21,12.17,12.18,164884.77072938942,4.6688,4.6688,4.6535,4.6573,164884.7707
2007-01-23 12:25:00,12.18,12.21,12.16,12.21,215965.78759800427,4.6573,4.6688,4.6496,4.6688,215965.7876
2007-01-23 12:30:00,12.21,12.25,12.2,12.2,687336.6595390829,4.6688,4.684,4.6649,4.6649,687336.6595
2007-01-23 12:35:00,12.2,12.21,12.2,12.2,409123.3071988596,4.6649,4.6688,4.6649,4.6649,409123.3072
2007-01-23 12:40:00,12.2,12.21,12.19,12.2,218104.062722737,4.6649,4.6688,4.6611,4.6649,218104.0627
2007-01-23 12:45:00,12.19,12.22,12.19,12.21,248515.0867189356,4.6611,4.6726,4.6611,4.6688,248515.0867
2007-01-23 12:50:00,12.21,12.21,12.2,12.21,459966.7379425042,4.6688,4.6688,4.6649,4.6688,459966.7379
2007-01-23 12:55:00,12.21,12.21,12.19,12.21,114991.68448562604,4.6688,4.6688,4.6611,4.6688,114991.6845
2007-01-23 13:00:00,12.21,12.22,12.2,12.21,315514.3739605607,4.6688,4.6726,4.6649,4.6688,315514.374
2007-01-23 13:05:00,12.21,12.21,12.17,12.18,429318.1278213352,4.6688,4.6688,4.6535,4.6573,429318.1278
2007-01-23 13:10:00,12.18,12.24,12.18,12.22,683535.2815395581,4.6573,4.6802,4.6573,4.6726,683535.2815
2007-01-23 13:15:00,12.22,12.24,12.2,12.22,1051318.6029935852,4.6726,4.6802,4.6649,4.6726,1051318.603
2007-01-23 13:20:00,12.22,12.22,12.21,12.21,142314.08885721074,4.6726,4.6726,4.6688,4.6688,142314.0889
2007-01-23 13:25:00,12.21,12.22,12.21,12.22,456640.5321929199,4.6688,4.6726,4.6688,4.6726,456640.5322
2007-01-23 13:30:00,12.22,12.23,12.2,12.2,330007.1275837491,4.6726,4.6764,4.6649,4.6649,330007.1276
2007-01-23 13:35:00,12.21,12.21,12.2,12.21,183891.6607270136,4.6688,4.6688,4.6649,4.6688,183891.6607
2007-01-23 13:40:00,12.21,12.21,12.18,12.19,542884.2955571394,4.6688,4.6688,4.6573,4.6611,542884.2956
2007-01-23 13:45:00,12.19,12.21,12.19,12.21,238298.88334521264,4.6611,4.6688,4.6611,4.6688,238298.8833
2007-01-23 13:50:00,12.21,12.21,12.18,12.2,421477.7856973153,4.6688,4.6688,4.6573,4.6649,421477.7857
2007-01-23 13:55:00,12.19,12.2,12.19,12.19,285340.9360893324,4.6611,4.6649,4.6611,4.6611,285340.9361
2007-01-23 14:00:00,12.19,12.19,12.18,12.18,289379.9002138275,4.6611,4.6611,4.6573,4.6573,289379.9002
2007-01-23 14:05:00,12.18,12.2,12.17,12.19,611309.0995485864,4.6573,4.6649,4.6535,4.6611,611309.0995
2007-01-23 14:10:00,12.19,12.24,12.19,12.23,759087.669280114,4.6611,4.6802,4.6611,4.6764,759087.6693
2007-01-23 14:15:00,12.23,12.25,12.2,12.23,1005226.8947493468,4.6764,4.684,4.6649,4.6764,1005226.8947
2007-01-23 14:20:00,12.23,12.23,12.18,12.18,589926.3483012592,4.6764,4.6764,4.6573,4.6573,589926.3483
2007-01-23 14:25:00,12.18,12.19,12.18,12.18,221192.68234735093,4.6573,4.6611,4.6573,4.6573,221192.6823
2007-01-23 14:30:00,12.18,12.18,12.13,12.15,778807.3176526491,4.6573,4.6573,4.6382,4.6458,778807.3177
2007-01-23 14:35:00,12.14,12.16,12.14,12.15,509147.0658113567,4.642,4.6496,4.642,4.6458,509147.0658
2007-01-23 14:40:00,12.15,12.15,12.13,12.14,535756.7118080304,4.6458,4.6458,4.6382,4.642,535756.7118
2007-01-23 14:45:00,12.14,12.16,12.13,12.16,557852.2214302685,4.642,4.6496,4.6382,4.6496,557852.2214
2007-01-23 14:50:00,12.16,12.18,12.16,12.16,392254.6923259682,4.6496,4.6573,4.6496,4.6496,392254.6923
2007-01-23 14:55:00,12.16,12.2,12.16,12.19,483250.1781895937,4.6496,4.6649,4.6496,4.6611,483250.1782
2007-01-23 15:00:00,12.19,12.19,12.17,12.18,464718.4604419102,4.6611,4.6611,4.6535,4.6573,464718.4604
2007-01-23 15:05:00,12.18,12.19,12.16,12.16,418389.1660727013,4.6573,4.6611,4.6496,4.6496,418389.1661
2007-01-23 15:10:00,12.16,12.19,12.16,12.18,425991.92207175103,4.6496,4.6611,4.6496,4.6573,425991.9221
2007-01-23 15:15:00,12.18,12.2,12.17,12.19,703017.3437871229,4.6573,4.6649,4.6535,4.6611,703017.3438
2007-01-23 15:20:00,12.19,12.2,12.16,12.17,583749.1090520314,4.6611,4.6649,4.6496,4.6535,583749.1091
2007-01-23 15:25:00,12.17,12.17,12.14,12.14,724637.6811594203,4.6535,4.6535,4.642,4.642,724637.6812
2007-01-23 15:30:00,12.14,12.17,12.11,12.13,1155381.325730577,4.642,4.6535,4.6305,4.6382,1155381.3257
2007-01-23 15:35:00,12.13,12.13,12.11,12.12,366595.3908291756,4.6382,4.6382,4.6305,4.6343,366595.3908
2007-01-23 15:40:00,12.12,12.13,12.11,12.12,504395.3433119506,4.6343,4.6382,4.6305,4.6343,504395.3433
2007-01-23 15:45:00,12.12,12.15,12.11,12.13,964362.0812544548,4.6343,4.6458,4.6305,4.6382,964362.0813
2007-01-23 15:50:00,12.13,12.15,12.12,12.13,815633.1670230458,4.6382,4.6458,4.6343,4.6382,815633.167
2007-01-23 15:55:00,12.13,12.16,12.04,12.05,2501781.895937277,4.6382,4.6496,4.6037,4.6076,2501781.8959
2007-01-24 09:30:00,12.11,12.31,12.08,12.3,3179852.6966025187,4.6305,4.707,4.619,4.7032,3179852.6966
2007-01-24 09:35:00,12.3,12.31,12.24,12.26,1724637.6811594204,4.7032,4.707,4.6802,4.6879,1724637.6812
2007-01-24 09:40:00,12.26,12.4,12.25,12.36,2504157.7571869805,4.6879,4.7414,4.684,4.7261,2504157.7572
2007-01-24 09:45:00,12.36,12.39,12.35,12.36,1456402.9460679498,4.7261,4.7376,4.7223,4.7261,1456402.9461
2007-01-24 09:50:00,12.36,12.37,12.27,12.3,1565692.5635542884,4.7261,4.7299,4.6917,4.7032,1565692.5636
2007-01-24 09:55:00,12.3,12.3,12.23,12.28,1140888.5721073889,4.7032,4.7032,4.6764,4.6955,1140888.5721
2007-01-24 10:00:00,12.27,12.29,12.24,12.29,914944.167260632,4.6917,4.6993,4.6802,4.6993,914944.1673
2007-01-24 10:05:00,12.29,12.29,12.26,12.27,688524.5901639344,4.6993,4.6993,4.6879,4.6917,688524.5902
2007-01-24 10:10:00,12.27,12.29,12.27,12.29,454502.2570681872,4.6917,4.6993,4.6917,4.6993,454502.2571
2007-01-24 10:15:00,12.28,12.32,12.28,12.31,807317.6526490853,4.6955,4.7108,4.6955,4.707,807317.6526
2007-01-24 10:20:00,12.31,12.33,12.27,12.27,1148966.5003563792,4.707,4.7146,4.6917,4.6917,1148966.5004
2007-01-24 10:25:00,12.27,12.28,12.27,12.27,390354.00332620577,4.6917,4.6955,4.6917,4.6917,390354.0033
2007-01-24 10:30:00,12.28,12.29,12.28,12.29,948206.2247564744,4.6955,4.6993,4.6955,4.6993,948206.2248
2007-01-24 10:35:00,12.29,12.32,12.29,12.29,1436208.125445474,4.6993,4.7108,4.6993,4.6993,1436208.1254
2007-01-24 10:40:00,12.29,12.33,12.29,12.33,352102.6372059872,4.6993,4.7146,4.6993,4.7146,352102.6372
2007-01-24 10:45:00,12.33,12.34,12.31,12.32,918745.5452601569,4.7146,4.7185,4.707,4.7108,918745.5453
2007-01-24 10:50:00,12.32,12.32,12.3,12.31,495842.2428130197,4.7108,4.7108,4.7032,4.707,495842.2428
2007-01-24 10:55:00,12.31,12.36,12.3,12.35,1072463.768115942,4.707,4.7261,4.7032,4.7223,1072463.7681
2007-01-24 11:00:00,12.35,12.41,12.34,12.38,1180327.8688524591,4.7223,4.7452,4.7185,4.7338,1180327.8689
2007-01-24 11:05:00,12.38,12.4,12.34,12.35,743406.9850320742,4.7338,4.7414,4.7185,4.7223,743406.985
2007-01-24 11:10:00,12.34,12.4,12.34,12.39,828700.4038964125,4.7185,4.7414,4.7185,4.7376,828700.4039
2007-01-24 11:15:00,12.39,12.42,12.38,12.41,728676.6452839155,4.7376,4.7491,4.7338,4.7452,728676.6453
2007-01-24 11:20:00,12.41,12.42,12.39,12.41,634830.1259206462,4.7452,4.7491,4.7376,4.7452,634830.1259
2007-01-24 11:25:00,12.41,12.42,12.4,12.42,1011404.1339985745,4.7452,4.7491,4.7414,4.7491,1011404.134
2007-01-24 11:30:00,12.42,12.46,12.41,12.42,1059396.5312425755,4.7491,4.7643,4.7452,4.7491,1059396.5312
2007-01-24 11:35:00,12.42,12.44,12.4,12.4,631979.0924210027,4.7491,4.7567,4.7414,4.7414,631979.0924
2007-01-24 11:40:00,12.4,12.45,12.4,12.45,1025184.129246852,4.7414,4.7605,4.7414,4.7605,1025184.1292
2007-01-24 11:45:00,12.45,12.49,12.42,12.45,1239486.8139700645,4.7605,4.7758,4.7491,4.7605,1239486.814
2007-01-24 11:50:00,12.45,12.46,12.43,12.45,709669.7552862912,4.7605,4.7643,4.7529,4.7605,709669.7553
2007-01-24 11:55:00,12.45,12.52,12.45,12.49,1521263.958184842,4.7605,4.7873,4.7605,4.7758,1521263.9582
2007-01-24 12:00:00,12.49,12.53,12.48,12.52,1439296.745070088,4.7758,4.7911,4.772,4.7873,1439296.7451
2007-01-24 12:05:00,12.52,12.52,12.47,12.47,920171.0620099788,4.7873,4.7873,4.7682,4.7682,920171.062
2007-01-24 12:10:00,12.47,12.52,12.46,12.52,641007.365169874,4.7682,4.7873,4.7643,4.7873,641007.3652
2007-01-24 12:15:00,12.52,12.56,12.51,12.54,847232.121644096,4.7873,4.8026,4.7835,4.7949,847232.1216
2007-01-24 12:20:00,12.54,12.55,12.53,12.54,1154906.153480637,4.7949,4.7988,4.7911,4.7949,1154906.1535
2007-01-24 12:25:00,12.54,12.56,12.52,12.55,617486.3387978142,4.7949,4.8026,4.7873,4.7988,617486.3388
2007-01-24 12:30:00,12.56,12.58,12.54,12.57,585412.2119268235,4.8026,4.8102,4.7949,4.8064,585412.2119
2007-01-24 12:35:00,12.57,12.58,12.54,12.56,857685.9111427893,4.8064,4.8102,4.7949,4.8026,857685.9111
2007-01-24 12:40:00,12.56,12.58,12.52,12.58,1324542.646709432,4.8026,4.8102,4.7873,4.8102,1324542.6467
2007-01-24 12:45:00,12.58,12.61,12.56,12.56,803991.4468995011,4.8102,4.8217,4.8026,4.8026,803991.4469
2007-01-24 12:50:00,12.56,12.56,12.55,12.56,798289.3799002138,4.8026,4.8026,4.7988,4.8026,798289.3799
2007-01-24 12:55:00,12.56,12.58,12.54,12.55,1043715.8469945356,4.8026,4.8102,4.7949,4.7988,1043715.847
2007-01-24 13:00:00,12.55,12.56,12.54,12.55,459491.56569256354,4.7988,4.8026,4.7949,4.7988,459491.5657
2007-01-24 13:05:00,12.55,12.56,12.53,12.53,1063673.081492041,4.7988,4.8026,4.7911,4.7911,1063673.0815
2007-01-24 13:10:00,12.54,12.56,12.54,12.56,713233.5471608458,4.7949,4.8026,4.7949,4.8026,713233.5472
2007-01-24 13:15:00,12.56,12.56,12.55,12.56,488477.0729389404,4.8026,4.8026,4.7988,4.8026,488477.0729
2007-01-24 13:20:00,12.55,12.56,12.54,12.56,676645.2839154194,4.7988,4.8026,4.7949,4.8026,676645.2839
2007-01-24 13:25:00,12.56,12.56,12.56,12.56,560703.2549299122,4.8026,4.8026,4.8026,4.8026,560703.2549
2007-01-24 13:30:00,12.56,12.56,12.55,12.56,311000.237586125,4.8026,4.8026,4.7988,4.8026,311000.2376
2007-01-24 13:35:00,12.56,12.61,12.56,12.58,803516.2746495605,4.8026,4.8217,4.8026,4.8102,803516.2746
2007-01-24 13:40:00,12.58,12.58,12.56,12.56,681872.178664766,4.8102,4.8102,4.8026,4.8026,681872.1787
2007-01-24 13:45:00,12.56,12.57,12.53,12.53,504157.7571869803,4.8026,4.8064,4.7911,4.7911,504157.7572
2007-01-24 13:50:00,12.53,12.54,12.5,12.53,894274.1743882158,4.7911,4.7949,4.7796,4.7911,894274.1744
2007-01-24 13:55:00,12.53,12.56,12.52,12.54,856735.566642908,4.7911,4.8026,4.7873,4.7949,856735.5666
2007-01-24 14:00:00,12.53,12.54,12.52,12.53,715371.8222855786,4.7911,4.7949,4.7873,4.7911,715371.8223
2007-01-24 14:05:00,12.53,12.53,12.5,12.51,678308.3867902114,4.7911,4.7911,4.7796,4.7835,678308.3868
2007-01-24 14:10:00,12.5,12.53,12.5,12.52,370159.1827037301,4.7796,4.7911,4.7796,4.7873,370159.1827
2007-01-24 14:15:00,12.52,12.55,12.51,12.53,1714659.0639106676,4.7873,4.7988,4.7835,4.7911,1714659.0639
2007-01-24 14:20:00,12.52,12.54,12.52,12.53,824186.2675219767,4.7873,4.7949,4.7873,4.7911,824186.2675
2007-01-24 14:25:00,12.53,12.54,12.52,12.54,1261107.1513423617,4.7911,4.7949,4.7873,4.7949,1261107.1513
2007-01-24 14:30:00,12.54,12.56,12.53,12.56,1104300.3088619623,4.7949,4.8026,4.7911,4.8026,1104300.3089
2007-01-24 14:35:00,12.56,12.58,12.56,12.57,1352577.8094559277,4.8026,4.8102,4.8026,4.8064,1352577.8095
2007-01-24 14:40:00,12.58,12.59,12.57,12.58,2200285.1033499646,4.8102,4.8141,4.8064,4.8102,2200285.1033
2007-01-24 14:45:00,12.58,12.58,12.56,12.56,1083630.3159895462,4.8102,4.8102,4.8026,4.8026,1083630.316
2007-01-24 14:50:00,12.56,12.57,12.56,12.56,545022.5706818722,4.8026,4.8064,4.8026,4.8026,545022.5707
2007-01-24 14:55:00,12.56,12.57,12.53,12.57,849607.982893799,4.8026,4.8064,4.7911,4.8064,849607.9829
2007-01-24 15:00:00,12.56,12.58,12.56,12.58,713708.7194107864,4.8026,4.8102,4.8026,4.8102,713708.7194
2007-01-24 15:05:00,12.58,12.59,12.58,12.58,685198.3844143503,4.8102,4.8141,4.8102,4.8102,685198.3844
2007-01-24 15:10:00,12.58,12.66,12.58,12.64,3210976.478973628,4.8102,4.8408,4.8102,4.8332,3210976.479
2007-01-24 15:15:00,12.64,12.65,12.61,12.64,3899738.6552625326,4.8332,4.837,4.8217,4.8332,3899738.6553
2007-01-24 15:20:00,12.64,12.69,12.63,12.68,1864813.4948918985,4.8332,4.8523,4.8293,4.8485,1864813.4949
2007-01-24 15:25:00,12.68,12.69,12.64,12.66,1929674.5070087907,4.8485,4.8523,4.8332,4.8408,1929674.507
2007-01-24 15:30:00,12.66,12.67,12.65,12.65,1510810.1686861487,4.8408,4.8446,4.837,4.837,1510810.1687
2007-01-24 15:35:00,12.65,12.66,12.61,12.66,2863863.1503920173,4.837,4.8408,4.8217,4.8408,2863863.1504
2007-01-24 15:40:00,12.66,12.68,12.62,12.64,2029223.093371347,4.8408,4.8485,4.8255,4.8332,2029223.0934
2007-01-24 15:45:00,12.64,12.64,12.6,12.62,2442147.7785697314,4.8332,4.8332,4.8179,4.8255,2442147.7786
2007-01-24 15:50:00,12.62,12.62,12.58,12.59,2024946.5431218816,4.8255,4.8255,4.8102,4.8141,2024946.5431
2007-01-24 15:55:00,12.6,12.64,12.48,12.63,4246139.225469233,4.8179,4.8332,4.772,4.8293,4246139.2255
2007-01-25 09:30:00,14.14,14.23,14.05,14.1,14869565.217391305,5.4067,5.4411,5.3723,5.3914,14869565.2174
2007-01-25 09:35:00,14.1,14.18,14.07,14.1,7225469.232596816,5.3914,5.422,5.38,5.3914,7225469.2326
2007-01-25 09:40:00,14.1,14.1,14.03,14.09,7246851.983844143,5.3914,5.3914,5.3647,5.3876,7246851.9838
2007-01-25 09:45:00,14.09,14.1,14.01,14.05,5750296.982656213,5.3876,5.3914,5.357,5.3723,5750296.9827
2007-01-25 09:50:00,14.05,14.06,13.96,13.98,5990734.141126159,5.3723,5.3761,5.3379,5.3456,5990734.1411
2007-01-25 09:55:00,13.98,13.99,13.86,13.93,6955096.222380613,5.3456,5.3494,5.2997,5.3264,6955096.2224
2007-01-25 10:00:00,13.93,14.01,13.9,14.0,5448562.60394393,5.3264,5.357,5.315,5.3532,5448562.6039
2007-01-25 10:05:00,14.0,14.08,13.97,14.07,5573295.319553338,5.3532,5.3838,5.3417,5.38,5573295.3196
2007-01-25 10:10:00,14.07,14.1,14.04,14.05,3137324.7802328346,5.38,5.3914,5.3685,5.3723,3137324.7802
2007-01-25 10:15:00,14.05,14.06,13.97,13.98,3438346.400570207,5.3723,5.3761,5.3417,5.3456,3438346.4006
2007-01-25 10:20:00,13.98,14.0,13.93,13.97,3716559.75291043,5.3456,5.3532,5.3264,5.3417,3716559.7529
2007-01-25 10:25:00,13.98,13.99,13.89,13.92,3807080.066524115,5.3456,5.3494,5.3111,5.3226,3807080.0665
2007-01-25 10:30:00,13.92,13.95,13.89,13.94,2509384.651936327,5.3226,5.3341,5.3111,5.3303,2509384.6519
2007-01-25 10:35:00,13.94,13.94,13.86,13.88,3473746.733190782,5.3303,5.3303,5.2997,5.3073,3473746.7332
2007-01-25 10:40:00,13.88,13.9,13.82,13.89,3880969.351389879,5.3073,5.315,5.2844,5.3111,3880969.3514
2007-01-25 10:45:00,13.89,13.94,13.87,13.91,2544547.398431932,5.3111,5.3303,5.3035,5.3188,2544547.3984
2007-01-25 10:50:00,13.91,13.98,13.89,13.97,2703017.343787123,5.3188,5.3456,5.3111,5.3417,2703017.3438
2007-01-25 10:55:00,13.97,13.99,13.97,13.98,3559515.324305061,5.3417,5.3494,5.3417,5.3456,3559515.3243
2007-01-25 11:00:00,13.98,14.04,13.89,13.99,2070087.9068662392,5.3456,5.3685,5.3111,5.3494,2070087.9069
2007-01-25 11:05:00,13.99,14.0,13.97,13.97,1006177.239249228,5.3494,5.3532,5.3417,5.3417,1006177.2392
2007-01-25 11:10:00,13.97,13.98,13.94,13.97,1222855.7852221432,5.3417,5.3456,5.3303,5.3417,1222855.7852
2007-01-25 11:15:00,13.97,14.02,13.97,14.02,1612972.2024233786,5.3417,5.3608,5.3417,5.3608,1612972.2024
2007-01-25 11:20:00,14.02,14.05,13.99,14.01,1857210.7388928488,5.3608,5.3723,5.3494,5.357,1857210.7389
2007-01-25 11:25:00,14.01,14.03,13.97,13.97,1084105.488239487,5.357,5.3647,5.3417,5.3417,1084105.4882
2007-01-25 11:30:00,13.97,14.01,13.97,13.98,1005702.0669992872,5.3417,5.357,5.3417,5.3456,1005702.067
2007-01-25 11:35:00,13.98,13.99,13.95,13.96,1219529.5794725588,5.3456,5.3494,5.3341,5.3379,1219529.5795
2007-01-25 11:40:00,13.96,13.97,13.93,13.94,1016868.6148728916,5.3379,5.3417,5.3264,5.3303,1016868.6149
2007-01-25 11:45:00,13.94,13.94,13.89,13.91,1257068.1872178663,5.3303,5.3303,5.3111,5.3188,1257068.1872
2007-01-25 11:50:00,13.91,13.91,13.87,13.88,1571157.0444286054,5.3188,5.3188,5.3035,5.3073,1571157.0444
2007-01-25 11:55:00,13.88,13.9,13.87,13.88,994773.1052506532,5.3073,5.315,5.3035,5.3073,994773.1053
2007-01-25 12:00:00,13.87,13.88,13.85,13.86,1145165.1223568544,5.3035,5.3073,5.2958,5.2997,1145165.1224
2007-01-25 12:05:00,13.86,13.86,13.83,13.85,1792112.140650986,5.2997,5.2997,5.2882,5.2958,1792112.1407
2007-01-25 12:10:00,13.85,13.89,13.81,13.81,2684960.79828938,5.2958,5.3111,5.2805,5.2805,2684960.7983
2007-01-25 12:15:00,13.81,13.81,13.76,13.78,2751722.4994060346,5.2805,5.2805,5.2614,5.2691,2751722.4994
2007-01-25 12:20:00,13.78,13.79,13.69,13.7,3220004.7517225,5.2691,5.2729,5.2347,5.2385,3220004.7517
2007-01-25 12:25:00,13.7,13.74,13.65,13.65,3430030.8861962464,5.2385,5.2538,5.2194,5.2194,3430030.8862
2007-01-25 12:30:00,13.65,13.73,13.65,13.72,1965550.0118793063,5.2194,5.25,5.2194,5.2461,1965550.0119
2007-01-25 12:35:00,13.72,13.73,13.68,13.69,1757186.9802803516,5.2461,5.25,5.2308,5.2347,1757186.9803
2007-01-25 12:40:00,13.69,13.7,13.66,13.67,1285103.349964362,5.2347,5.2385,5.2232,5.227,1285103.35
2007-01-25 12:45:00,13.67,13.67,13.62,13.65,2481587.0753148017,5.227,5.227,5.2079,5.2194,2481587.0753
2007-01-25 12:50:00,13.65,13.65,13.58,13.58,2177952.007602756,5.2194,5.2194,5.1926,5.1926,2177952.0076
2007-01-25 12:55:00,13.59,13.59,13.52,13.54,3811119.03064861,5.1964,5.1964,5.1697,5.1773,3811119.0306
2007-01-25 13:00:00,13.54,13.58,13.51,13.58,2983606.557377049,5.1773,5.1926,5.1658,5.1926,2983606.5574
2007-01-25 13:05:00,13.58,13.64,13.58,13.63,2222855.785222143,5.1926,5.2155,5.1926,5.2117,2222855.7852
2007-01-25 13:10:00,13.64,13.68,13.6,13.67,2214065.098598242,5.2155,5.2308,5.2002,5.227,2214065.0986
2007-01-25 13:15:00,13.67,13.69,13.63,13.65,1718698.0280351627,5.227,5.2347,5.2117,5.2194,1718698.028
2007-01-25 13:20:00,13.65,13.71,13.62,13.7,1422903.3024471372,5.2194,5.2423,5.2079,5.2385,1422903.3024
2007-01-25 13:25:00,13.7,13.72,13.6,13.6,2934663.815633167,5.2385,5.2461,5.2002,5.2002,2934663.8156
2007-01-25 13:30:00,13.6,13.62,13.55,13.56,1763364.2195295796,5.2002,5.2079,5.1811,5.185,1763364.2195
2007-01-25 13:35:00,13.57,13.57,13.49,13.51,1962936.564504633,5.1888,5.1888,5.1582,5.1658,1962936.5645
2007-01-25 13:40:00,13.51,13.56,13.49,13.49,2258493.703967688,5.1658,5.185,5.1582,5.1582,2258493.704
2007-01-25 13:45:00,13.49,13.54,13.47,13.53,2268472.321216441,5.1582,5.1773,5.1505,5.1735,2268472.3212
2007-01-25 13:50:00,13.53,13.58,13.53,13.57,1309337.1347113329,5.1735,5.1926,5.1735,5.1888,1309337.1347
2007-01-25 13:55:00,13.57,13.59,13.53,13.56,2006414.825374198,5.1888,5.1964,5.1735,5.185,2006414.8254
2007-01-25 14:00:00,13.56,13.6,13.55,13.6,1297695.414587788,5.185,5.2002,5.1811,5.2002,1297695.4146
2007-01-25 14:05:00,13.6,13.63,13.59,13.62,1506058.4461867427,5.2002,5.2117,5.1964,5.2079,1506058.4462
2007-01-25 14:10:00,13.62,13.7,13.62,13.67,2446899.501069138,5.2079,5.2385,5.2079,5.227,2446899.5011
2007-01-25 14:15:00,13.68,13.68,13.62,13.65,1523877.405559515,5.2308,5.2308,5.2079,5.2194,1523877.4056
2007-01-25 14:20:00,13.65,13.72,13.63,13.67,1736754.5735329057,5.2194,5.2461,5.2117,5.227,1736754.5735
2007-01-25 14:25:00,13.68,13.68,13.63,13.67,986220.0047517226,5.2308,5.2308,5.2117,5.227,986220.0048
2007-01-25 14:30:00,13.67,13.68,13.63,13.65,846994.5355191258,5.227,5.2308,5.2117,5.2194,846994.5355
2007-01-25 14:35:00,13.65,13.67,13.65,13.66,754573.5329056784,5.2194,5.227,5.2194,5.2232,754573.5329
2007-01-25 14:40:00,13.66,13.7,13.65,13.69,1741506.296032312,5.2232,5.2385,5.2194,5.2347,1741506.296
2007-01-25 14:45:00,13.69,13.71,13.67,13.68,1340223.330957472,5.2347,5.2423,5.227,5.2308,1340223.331
2007-01-25 14:50:00,13.68,13.74,13.68,13.7,1537657.4008077928,5.2308,5.2538,5.2308,5.2385,1537657.4008
2007-01-25 14:55:00,13.7,13.7,13.66,13.67,1170824.423853647,5.2385,5.2385,5.2232,5.227,1170824.4239
2007-01-25 15:00:00,13.67,13.68,13.59,13.6,2849845.569018769,5.227,5.2308,5.1964,5.2002,2849845.569
2007-01-25 15:05:00,13.6,13.61,13.58,13.59,1483725.3504395343,5.2002,5.2041,5.1926,5.1964,1483725.3504
2007-01-25 15:10:00,13.59,13.66,13.59,13.64,1450225.7068187215,5.1964,5.2232,5.1964,5.2155,1450225.7068
2007-01-25 15:15:00,13.65,13.65,13.62,13.63,1310762.6514611547,5.2194,5.2194,5.2079,5.2117,1310762.6515
2007-01-25 15:20:00,13.63,14.02,13.59,13.59,2004276.5502494653,5.2117,5.3608,5.1964,5.1964,2004276.5502
2007-01-25 15:25:00,13.59,13.61,13.57,13.57,1838916.6072701355,5.1964,5.2041,5.1888,5.1888,1838916.6073
2007-01-25 15:30:00,13.57,13.6,13.57,13.59,1140413.3998574484,5.1888,5.2002,5.1888,5.1964,1140413.3999
2007-01-25 15:35:00,13.59,13.6,13.56,13.58,1375861.2497030173,5.1964,5.2002,5.185,5.1926,1375861.2497
2007-01-25 15:40:00,13.58,13.6,13.57,13.59,1306248.515086719,5.1926,5.2002,5.1888,5.1964,1306248.5151
2007-01-25 15:45:00,13.59,13.61,13.57,13.61,3977429.318127821,5.1964,5.2041,5.1888,5.2041,3977429.3181
2007-01-25 15:50:00,13.61,13.65,13.6,13.64,4476835.352815396,5.2041,5.2194,5.2002,5.2155,4476835.3528
2007-01-25 15:55:00,13.65,13.7,13.63,13.7,4366832.976954146,5.2194,5.2385,5.2117,5.2385,4366832.977
2007-01-26 09:30:00,13.62,13.68,13.57,13.66,2131147.5409836066,5.2079,5.2308,5.1888,5.2232,2131147.541
2007-01-26 09:35:00,13.66,13.66,13.52,13.56,1369921.5965787598,5.2232,5.2232,5.1697,5.185,1369921.5966
2007-01-26 09:40:00,13.55,13.59,13.41,13.43,2395105.725825612,5.1811,5.1964,5.1276,5.1352,2395105.7258
2007-01-26 09:45:00,13.42,13.46,13.32,13.36,2452839.154193396,5.1314,5.1467,5.0932,5.1085,2452839.1542
2007-01-26 09:50:00,13.36,13.38,13.28,13.32,2216203.3737229747,5.1085,5.1161,5.0779,5.0932,2216203.3737
2007-01-26 09:55:00,13.32,13.36,13.3,13.36,1726775.956284153,5.0932,5.1085,5.0855,5.1085,1726775.9563
2007-01-26 10:00:00,13.36,13.4,13.33,13.33,2354478.49845569,5.1085,5.1238,5.097,5.097,2354478.4985
2007-01-26 10:05:00,13.33,13.35,13.3,13.33,2085293.4188643384,5.097,5.1047,5.0855,5.097,2085293.4189
2007-01-26 10:10:00,13.33,13.38,13.31,13.36,2061534.806367308,5.097,5.1161,5.0894,5.1085,2061534.8064
2007-01-26 10:15:00,13.36,13.36,13.34,13.34,1008315.5143739606,5.1085,5.1085,5.1008,5.1008,1008315.5144
2007-01-26 10:20:00,13.34,13.43,13.34,13.38,1309337.1347113329,5.1008,5.1352,5.1008,5.1161,1309337.1347
2007-01-26 10:25:00,13.38,13.41,13.38,13.4,649085.2934188644,5.1161,5.1276,5.1161,5.1238,649085.2934
2007-01-26 10:30:00,13.4,13.44,13.39,13.44,1085768.5911142789,5.1238,5.1391,5.12,5.1391,1085768.5911
2007-01-26 10:35:00,13.44,13.54,13.44,13.54,1792587.3129009267,5.1391,5.1773,5.1391,5.1773,1792587.3129
2007-01-26 10:40:00,13.54,13.54,13.46,13.47,1917795.200760276,5.1773,5.1773,5.1467,5.1505,1917795.2008
2007-01-26 10:45:00,13.47,13.51,13.46,13.47,733428.3677833214,5.1505,5.1658,5.1467,5.1505,733428.3678
2007-01-26 10:50:00,13.47,13.49,13.44,13.46,682584.9370396769,5.1505,5.1582,5.1391,5.1467,682584.937
2007-01-26 10:55:00,13.46,13.51,13.46,13.47,695889.7600380138,5.1467,5.1658,5.1467,5.1505,695889.76
2007-01-26 11:00:00,13.47,13.52,13.46,13.52,1044191.019244476,5.1505,5.1697,5.1467,5.1697,1044191.0192
2007-01-26 11:05:00,13.52,13.54,13.49,13.53,1094084.1054882396,5.1697,5.1773,5.1582,5.1735,1094084.1055
2007-01-26 11:10:00,13.53,13.53,13.49,13.49,628890.4727963887,5.1735,5.1735,5.1582,5.1582,628890.4728
2007-01-26 11:15:00,13.49,13.51,13.47,13.51,665003.5637918746,5.1582,5.1658,5.1505,5.1658,665003.5638
2007-01-26 11:20:00,13.51,13.51,13.46,13.48,467807.08006652415,5.1658,5.1658,5.1467,5.1544,467807.0801
2007-01-26 11:25:00,13.48,13.49,13.45,13.45,494654.3121881682,5.1544,5.1582,5.1429,5.1429,494654.3122
2007-01-26 11:30:00,13.46,13.46,13.43,13.45,689950.1069137562,5.1467,5.1467,5.1352,5.1429,689950.1069
2007-01-26 11:35:00,13.45,13.46,13.42,13.44,415538.1325730577,5.1429,5.1467,5.1314,5.1391,415538.1326
2007-01-26 11:40:00,13.44,13.44,13.41,13.43,412924.6851983844,5.1391,5.1391,5.1276,5.1352,412924.6852
2007-01-26 11:45:00,13.43,13.46,13.42,13.43,350439.53433119506,5.1352,5.1467,5.1314,5.1352,350439.5343
2007-01-26 11:50:00,13.44,13.45,13.43,13.43,229270.6105963412,5.1391,5.1429,5.1352,5.1352,229270.6106
2007-01-26 11:55:00,13.43,13.46,13.43,13.46,302447.13708719413,5.1352,5.1467,5.1352,5.1467,302447.1371
2007-01-26 12:00:00,13.46,13.47,13.43,13.45,558802.5659301496,5.1467,5.1505,5.1352,5.1429,558802.5659
2007-01-26 12:05:00,13.45,13.49,13.44,13.48,566167.735804229,5.1429,5.1582,5.1391,5.1544,566167.7358
2007-01-26 12:10:00,13.47,13.53,13.47,13.53,626039.4392967451,5.1505,5.1735,5.1505,5.1735,626039.4393
2007-01-26 12:15:00,13.53,13.53,13.49,13.5,401995.72344975057,5.1735,5.1735,5.1582,5.162,401995.7234
2007-01-26 12:20:00,13.51,13.53,13.49,13.5,460679.4963174151,5.1658,5.1735,5.1582,5.162,460679.4963
2007-01-26 12:25:00,13.5,13.54,13.49,13.52,509859.8241862675,5.162,5.1773,5.1582,5.1697,509859.8242
2007-01-26 12:30:00,13.52,13.52,13.5,13.51,250178.18959372773,5.1697,5.1697,5.162,5.1658,250178.1896
2007-01-26 12:35:00,13.5,13.51,13.47,13.47,400807.792824899,5.162,5.1658,5.1505,5.1505,400807.7928
2007-01-26 12:40:00,13.48,13.48,13.43,13.44,481111.903064861,5.1544,5.1544,5.1352,5.1391,481111.9031
2007-01-26 12:45:00,13.44,13.45,13.39,13.41,844381.0881444524,5.1391,5.1429,5.12,5.1276,844381.0881
2007-01-26 12:50:00,13.41,13.43,13.39,13.43,591827.0373010216,5.1276,5.1352,5.12,5.1352,591827.0373
2007-01-26 12:55:00,13.43,13.43,13.4,13.42,542409.1233071989,5.1352,5.1352,5.1238,5.1314,542409.1233
2007-01-26 13:00:00,13.42,13.44,13.41,13.44,479448.8001900689,5.1314,5.1391,5.1276,5.1391,479448.8002
2007-01-26 13:05:00,13.44,13.45,13.44,13.44,563554.2884295557,5.1391,5.1429,5.1391,5.1391,563554.2884
2007-01-26 13:10:00,13.44,13.46,13.44,13.44,476835.3528153956,5.1391,5.1467,5.1391,5.1391,476835.3528
2007-01-26 13:15:00,13.44,13.46,13.44,13.45,407222.6181990972,5.1391,5.1467,5.1391,5.1429,407222.6182
2007-01-26 13:20:00,13.45,13.47,13.44,13.46,358517.4625801853,5.1429,5.1505,5.1391,5.1467,358517.4626
2007-01-26 13:25:00,13.45,13.46,13.41,13.42,595628.4153005464,5.1429,5.1467,5.1276,5.1314,595628.4153
2007-01-26 13:30:00,13.42,13.45,13.41,13.43,671655.975291043,5.1314,5.1429,5.1276,5.1352,671655.9753
2007-01-26 13:35:00,13.42,13.43,13.39,13.41,1028272.748871466,5.1314,5.1352,5.12,5.1276,1028272.7489
2007-01-26 13:40:00,13.41,13.43,13.41,13.41,186980.28035162747,5.1276,5.1352,5.1276,5.1276,186980.2804
2007-01-26 13:45:00,13.41,13.43,13.41,13.41,305773.3428367783,5.1276,5.1352,5.1276,5.1276,305773.3428
2007-01-26 13:50:00,13.41,13.42,13.4,13.41,471370.8719410786,5.1276,5.1314,5.1238,5.1276,471370.8719
2007-01-26 13:55:00,13.41,13.41,13.39,13.39,630791.1617961511,5.1276,5.1276,5.12,5.12,630791.1618
2007-01-26 14:00:00,13.4,13.4,13.35,13.36,910430.0308861964,5.1238,5.1238,5.1047,5.1085,910430.0309
2007-01-26 14:05:00,13.36,13.37,13.32,13.32,907103.825136612,5.1085,5.1123,5.0932,5.0932,907103.8251
2007-01-26 14:10:00,13.32,13.37,13.31,13.34,768591.1142789262,5.0932,5.1123,5.0894,5.1008,768591.1143
2007-01-26 14:15:00,13.34,13.41,13.34,13.41,861487.2891423141,5.1008,5.1276,5.1008,5.1276,861487.2891
2007-01-26 14:20:00,13.41,13.41,13.38,13.39,416726.0631979093,5.1276,5.1276,5.1161,5.12,416726.0632
2007-01-26 14:25:00,13.4,13.4,13.37,13.38,370396.7688287004,5.1238,5.1238,5.1123,5.1161,370396.7688
2007-01-26 14:30:00,13.37,13.38,13.34,13.35,486101.2116892374,5.1123,5.1161,5.1008,5.1047,486101.2117
2007-01-26 14:35:00,13.35,13.38,13.34,13.38,584224.281301972,5.1047,5.1161,5.1008,5.1161,584224.2813
2007-01-26 14:40:00,13.38,13.38,13.34,13.34,534568.7811831789,5.1161,5.1161,5.1008,5.1008,534568.7812
2007-01-26 14:45:00,13.34,13.36,13.34,13.36,768591.1142789262,5.1008,5.1085,5.1008,5.1085,768591.1143
2007-01-26 14:50:00,13.36,13.36,13.35,13.36,299833.6897125208,5.1085,5.1085,5.1047,5.1085,299833.6897
2007-01-26 14:55:00,13.36,13.36,13.32,13.33,628415.3005464481,5.1085,5.1085,5.0932,5.097,628415.3005
2007-01-26 15:00:00,13.33,13.36,13.32,13.33,600617.7239249228,5.097,5.1085,5.0932,5.097,600617.7239
2007-01-26 15:05:00,13.33,13.35,13.32,13.34,577096.6975528629,5.097,5.1047,5.0932,5.1008,577096.6976
2007-01-26 15:10:00,13.34,13.35,13.33,13.33,1086243.7633642196,5.1008,5.1047,5.097,5.097,1086243.7634
2007-01-26 15:15:00,13.33,13.37,13.33,13.36,1577809.4559277738,5.097,5.1123,5.097,5.1085,1577809.4559
2007-01-26 15:20:00,13.37,13.37,13.34,13.34,674982.1810406273,5.1123,5.1123,5.1008,5.1008,674982.181
2007-01-26 15:25:00,13.34,13.37,13.34,13.36,718935.6141601331,5.1008,5.1123,5.1008,5.1085,718935.6142
2007-01-26 15:30:00,13.36,13.36,13.33,13.34,886196.2461392254,5.1085,5.1085,5.097,5.1008,886196.2461
2007-01-26 15:35:00,13.34,13.36,13.33,13.36,1064623.4259919222,5.1008,5.1085,5.097,5.1085,1064623.426
2007-01-26 15:40:00,13.36,13.36,13.33,13.33,971252.0788785936,5.1085,5.1085,5.097,5.097,971252.0789
2007-01-26 15:45:00,13.33,13.34,13.32,13.33,1669042.5279163695,5.097,5.1008,5.0932,5.097,1669042.5279
2007-01-26 15:50:00,13.33,13.33,13.31,13.32,1922309.337134712,5.097,5.097,5.0894,5.0932,1922309.3371
2007-01-26 15:55:00,13.31,13.35,13.3,13.31,2628415.300546448,5.0894,5.1047,5.0855,5.0894,2628415.3005
2007-01-29 09:30:00,13.25,13.32,13.22,13.3,2265146.115466857,5.0664,5.0932,5.0549,5.0855,2265146.1155
2007-01-29 09:35:00,13.3,13.3,13.28,13.29,517462.5801853172,5.0855,5.0855,5.0779,5.0817,517462.5802
2007-01-29 09:40:00,13.29,13.36,13.29,13.34,1458303.635067712,5.0817,5.1085,5.0817,5.1008,1458303.6351
2007-01-29 09:45:00,13.34,13.36,13.31,13.35,521263.958184842,5.1008,5.1085,5.0894,5.1047,521263.9582
2007-01-29 09:50:00,13.35,13.36,13.33,13.35,426942.2665716322,5.1047,5.1085,5.097,5.1047,426942.2666
2007-01-29 09:55:00,13.35,13.38,13.33,13.36,720598.7170349251,5.1047,5.1161,5.097,5.1085,720598.717
2007-01-29 10:00:00,13.36,13.43,13.35,13.42,1476835.3528153957,5.1085,5.1352,5.1047,5.1314,1476835.3528
2007-01-29 10:05:00,13.42,13.47,13.41,13.47,1004751.722499406,5.1314,5.1505,5.1276,5.1505,1004751.7225
2007-01-29 10:10:00,13.47,13.48,13.43,13.43,685911.1427892611,5.1505,5.1544,5.1352,5.1352,685911.1428
2007-01-29 10:15:00,13.43,13.44,13.39,13.42,1229508.1967213114,5.1352,5.1391,5.12,5.1314,1229508.1967
2007-01-29 10:20:00,13.42,13.47,13.4,13.44,529579.4725588026,5.1314,5.1505,5.1238,5.1391,529579.4726
2007-01-29 10:25:00,13.44,13.46,13.4,13.41,904252.7916369684,5.1391,5.1467,5.1238,5.1276,904252.7916
2007-01-29 10:30:00,13.41,13.44,13.4,13.41,675932.5255405084,5.1276,5.1391,5.1238,5.1276,675932.5255
2007-01-29 10:35:00,13.41,13.44,13.4,13.44,408172.9626989784,5.1276,5.1391,5.1238,5.1391,408172.9627
2007-01-29 10:40:00,13.44,13.46,13.44,13.46,533856.022808268,5.1391,5.1467,5.1391,5.1467,533856.0228
2007-01-29 10:45:00,13.46,13.47,13.42,13.44,393917.7952007603,5.1467,5.1505,5.1314,5.1391,393917.7952
2007-01-29 10:50:00,13.44,13.44,13.41,13.42,306010.92896174866,5.1391,5.1391,5.1276,5.1314,306010.929
2007-01-29 10:55:00,13.42,13.42,13.41,13.41,284153.0054644809,5.1314,5.1314,5.1276,5.1276,284153.0055
2007-01-29 11:00:00,13.41,13.41,13.39,13.39,532905.6783083868,5.1276,5.1276,5.12,5.12,532905.6783
2007-01-29 11:05:00,13.39,13.43,13.39,13.43,486813.97006414825,5.12,5.1352,5.12,5.1352,486813.9701
2007-01-29 11:10:00,13.43,13.44,13.42,13.44,404371.5846994536,5.1352,5.1391,5.1314,5.1391,404371.5847
2007-01-29 11:15:00,13.44,13.45,13.41,13.42,646234.2599192207,5.1391,5.1429,5.1276,5.1314,646234.2599
2007-01-29 11:20:00,13.42,13.46,13.42,13.45,439059.1589451176,5.1314,5.1467,5.1314,5.1429,439059.1589
2007-01-29 11:25:00,13.45,13.51,13.45,13.51,1106200.9978617248,5.1429,5.1658,5.1429,5.1658,1106200.9979
2007-01-29 11:30:00,13.51,13.51,13.43,13.46,951532.4305060584,5.1658,5.1658,5.1352,5.1467,951532.4305
2007-01-29 11:35:00,13.46,13.49,13.46,13.47,611546.6856735566,5.1467,5.1582,5.1467,5.1505,611546.6857
2007-01-29 11:40:00,13.47,13.5,13.47,13.49,527916.3696840105,5.1505,5.162,5.1505,5.1582,527916.3697
2007-01-29 11:45:00,13.49,13.51,13.48,13.49,432406.7474459492,5.1582,5.1658,5.1544,5.1582,432406.7474
2007-01-29 11:50:00,13.49,13.5,13.49,13.49,428130.1971964837,5.1582,5.162,5.1582,5.1582,428130.1972
2007-01-29 11:55:00,13.49,13.49,13.48,13.48,251128.53409360893,5.1582,5.1582,5.1544,5.1544,251128.5341
2007-01-29 12:00:00,13.48,13.5,13.48,13.49,529341.8864338322,5.1544,5.162,5.1544,5.1582,529341.8864
2007-01-29 12:05:00,13.49,13.5,13.48,13.49,426942.2665716322,5.1582,5.162,5.1544,5.1582,426942.2666
2007-01-29 12:10:00,13.49,13.53,13.48,13.52,925397.9567593252,5.1582,5.1735,5.1544,5.1697,925397.9568
2007-01-29 12:15:00,13.52,13.57,13.52,13.55,898313.1385127109,5.1697,5.1888,5.1697,5.1811,898313.1385
2007-01-29 12:20:00,13.55,13.55,13.53,13.53,591589.4511760513,5.1811,5.1811,5.1735,5.1735,591589.4512
2007-01-29 12:25:00,13.53,13.54,13.51,13.54,588976.003801378,5.1735,5.1773,5.1658,5.1773,588976.0038
2007-01-29 12:30:00,13.54,13.57,13.52,13.54,1690425.2791636968,5.1773,5.1888,5.1697,5.1773,1690425.2792
2007-01-29 12:35:00,13.54,13.55,13.52,13.52,587788.0731765265,5.1773,5.1811,5.1697,5.1697,587788.0732
2007-01-29 12:40:00,13.52,13.54,13.51,13.51,512710.8576859112,5.1697,5.1773,5.1658,5.1658,512710.8577
2007-01-29 12:45:00,13.52,13.52,13.5,13.51,1115229.2706105963,5.1697,5.1697,5.162,5.1658,1115229.2706
2007-01-29 12:50:00,13.51,13.51,13.49,13.49,1100736.516987408,5.1658,5.1658,5.1582,5.1582,1100736.517
2007-01-29 12:55:00,13.49,13.5,13.48,13.49,1356854.3597053932,5.1582,5.162,5.1544,5.1582,1356854.3597
2007-01-29 13:00:00,13.49,13.52,13.09,13.52,862675.2197671656,5.1582,5.1697,5.0052,5.1697,862675.2198
2007-01-29 13:05:00,13.51,13.53,13.5,13.51,803516.2746495605,5.1658,5.1735,5.162,5.1658,803516.2746
2007-01-29 13:10:00,13.51,13.53,13.49,13.49,766215.2530292231,5.1658,5.1735,5.1582,5.1582,766215.253
2007-01-29 13:15:00,13.49,13.51,13.49,13.5,504395.3433119506,5.1582,5.1658,5.1582,5.162,504395.3433
2007-01-29 13:20:00,13.49,13.5,13.49,13.49,793537.6574008078,5.1582,5.162,5.1582,5.1582,793537.6574
2007-01-29 13:25:00,13.49,13.51,13.49,13.51,212401.9957234497,5.1582,5.1658,5.1582,5.1658,212401.9957
2007-01-29 13:30:00,13.5,13.51,13.49,13.5,535043.9534331196,5.162,5.1658,5.1582,5.162,535043.9534
2007-01-29 13:35:00,13.5,13.52,13.49,13.52,940603.4687574246,5.162,5.1697,5.1582,5.1697,940603.4688
2007-01-29 13:40:00,13.51,13.52,13.51,13.52,408410.5488239487,5.1658,5.1697,5.1658,5.1697,408410.5488
2007-01-29 13:45:00,13.52,13.52,13.5,13.5,1339272.986457591,5.1697,5.1697,5.162,5.162,1339272.9865
2007-01-29 13:50:00,13.5,13.54,13.47,13.47,890710.3825136612,5.162,5.1773,5.1505,5.1505,890710.3825
2007-01-29 13:55:00,13.47,13.47,13.45,13.46,1473746.7331907817,5.1505,5.1505,5.1429,5.1467,1473746.7332
2007-01-29 14:00:00,13.46,13.47,13.42,13.42,1367070.5630791162,5.1467,5.1505,5.1314,5.1314,1367070.5631
2007-01-29 14:05:00,13.42,13.44,13.4,13.41,1366595.3908291757,5.1314,5.1391,5.1238,5.1276,1366595.3908
2007-01-29 14:10:00,13.41,13.43,13.39,13.42,2195058.208600618,5.1276,5.1352,5.12,5.1314,2195058.2086
2007-01-29 14:15:00,13.42,13.43,13.4,13.41,787360.4181515799,5.1314,5.1352,5.1238,5.1276,787360.4182
2007-01-29 14:20:00,13.41,13.44,13.41,13.43,1009741.0311237824,5.1276,5.1391,5.1276,5.1352,1009741.0311
2007-01-29 14:25:00,13.43,13.45,13.42,13.44,999049.6555001189,5.1352,5.1429,5.1314,5.1391,999049.6555
2007-01-29 14:30:00,13.44,13.44,13.43,13.43,647897.3627940129,5.1391,5.1391,5.1352,5.1352,647897.3628
2007-01-29 14:35:00,13.43,13.44,13.41,13.42,879306.2485150867,5.1352,5.1391,5.1276,5.1314,879306.2485
2007-01-29 14:40:00,13.42,13.43,13.42,13.42,631503.920171062,5.1314,5.1352,5.1314,5.1314,631503.9202
2007-01-29 14:45:00,13.41,13.43,13.41,13.43,855310.0498930863,5.1276,5.1352,5.1276,5.1352,855310.0499
2007-01-29 14:50:00,13.43,13.43,13.41,13.41,2421952.957947256,5.1352,5.1352,5.1276,5.1276,2421952.9579
2007-01-29 14:55:00,13.41,13.43,13.41,13.42,602755.9990496555,5.1276,5.1352,5.1276,5.1314,602755.999
2007-01-29 15:00:00,13.42,13.43,13.42,13.42,541221.1926823474,5.1314,5.1352,5.1314,5.1314,541221.1927
2007-01-29 15:05:00,13.42,13.43,13.41,13.43,1063197.9092421003,5.1314,5.1352,5.1276,5.1352,1063197.9092
2007-01-29 15:10:00,13.42,13.43,13.42,13.43,732478.0232834403,5.1314,5.1352,5.1314,5.1352,732478.0233
2007-01-29 15:15:00,13.43,13.43,13.42,13.43,400095.0344499881,5.1352,5.1352,5.1314,5.1352,400095.0344
2007-01-29 15:20:00,13.43,13.44,13.42,13.44,719410.7864100736,5.1352,5.1391,5.1314,5.1391,719410.7864
2007-01-29 15:25:00,13.44,13.46,13.43,13.46,1063435.495367071,5.1391,5.1467,5.1352,5.1467,1063435.4954
2007-01-29 15:30:00,13.46,13.47,13.44,13.47,1071988.5958660014,5.1467,5.1505,5.1391,5.1505,1071988.5959
2007-01-29 15:35:00,13.46,13.47,13.43,13.43,853171.7747683536,5.1467,5.1505,5.1352,5.1352,853171.7748
2007-01-29 15:40:00,13.43,13.46,13.43,13.44,1222143.026847232,5.1352,5.1467,5.1352,5.1391,1222143.0268
2007-01-29 15:45:00,13.44,13.49,13.44,13.48,1251603.7063435495,5.1391,5.1582,5.1391,5.1544,1251603.7063
2007-01-29 15:50:00,13.48,13.5,13.46,13.48,1464005.7020669994,5.1544,5.162,5.1467,5.1544,1464005.7021
2007-01-29 15:55:00,13.48,13.52,13.46,13.47,1585412.2119268237,5.1544,5.1697,5.1467,5.1505,1585412.2119
2007-01-30 09:30:00,13.47,13.57,13.43,13.52,1139938.2276075075,5.1505,5.1888,5.1352,5.1697,1139938.2276
2007-01-30 09:35:00,13.52,13.62,13.52,13.57,1105250.6533618437,5.1697,5.2079,5.1697,5.1888,1105250.6534
2007-01-30 09:40:00,13.57,13.63,13.57,13.58,1236398.1943454505,5.1888,5.2117,5.1888,5.1926,1236398.1943
2007-01-30 09:45:00,13.58,13.62,13.57,13.61,817296.269897838,5.1926,5.2079,5.1888,5.2041,817296.2699
2007-01-30 09:50:00,13.61,13.66,13.59,13.6,1131622.7132335473,5.2041,5.2232,5.1964,5.2002,1131622.7132
2007-01-30 09:55:00,13.6,13.61,13.58,13.61,852459.0163934426,5.2002,5.2041,5.1926,5.2041,852459.0164
2007-01-30 10:00:00,13.61,13.62,13.59,13.6,787598.0042765503,5.2041,5.2079,5.1964,5.2002,787598.0043
2007-01-30 10:05:00,13.6,13.6,13.56,13.56,1227845.0938465197,5.2002,5.2002,5.185,5.185,1227845.0938
2007-01-30 10:10:00,13.56,13.6,13.56,13.57,588976.003801378,5.185,5.2002,5.185,5.1888,588976.0038
2007-01-30 10:15:00,13.57,13.61,13.57,13.6,362556.4267046804,5.1888,5.2041,5.1888,5.2002,362556.4267
2007-01-30 10:20:00,13.6,13.62,13.58,13.58,263483.0125920646,5.2002,5.2079,5.1926,5.1926,263483.0126
2007-01-30 10:25:00,13.58,13.59,13.57,13.57,554288.429555714,5.1926,5.1964,5.1888,5.1888,554288.4296
2007-01-30 10:30:00,13.57,13.58,13.56,13.56,798289.3799002138,5.1888,5.1926,5.185,5.185,798289.3799
2007-01-30 10:35:00,13.56,13.57,13.53,13.56,683060.1092896175,5.185,5.1888,5.1735,5.185,683060.1093
2007-01-30 10:40:00,13.56,13.57,13.53,13.54,357091.9458303635,5.185,5.1888,5.1735,5.1773,357091.9458
2007-01-30 10:45:00,13.54,13.54,13.51,13.52,751009.7410311238,5.1773,5.1773,5.1658,5.1697,751009.741
2007-01-30 10:50:00,13.52,13.54,13.51,13.53,792824.8990258969,5.1697,5.1773,5.1658,5.1735,792824.899
2007-01-30 10:55:00,13.53,13.54,13.51,13.54,499643.6208125445,5.1735,5.1773,5.1658,5.1773,499643.6208
2007-01-30 11:00:00,13.54,13.55,13.52,13.53,349726.77595628414,5.1773,5.1811,5.1697,5.1735,349726.776
2007-01-30 11:05:00,13.53,13.54,13.49,13.5,368733.6659539083,5.1735,5.1773,5.1582,5.162,368733.666
2007-01-30 11:10:00,13.5,13.51,13.5,13.5,373960.56070325495,5.162,5.1658,5.162,5.162,373960.5607
2007-01-30 11:15:00,13.5,13.56,13.5,13.55,638156.3316702305,5.162,5.185,5.162,5.1811,638156.3317
2007-01-30 11:20:00,13.55,13.59,13.55,13.57,538607.745307674,5.1811,5.1964,5.1811,5.1888,538607.7453
2007-01-30 11:25:00,13.56,13.57,13.54,13.54,434782.60869565216,5.185,5.1888,5.1773,5.1773,434782.6087
2007-01-30 11:30:00,13.54,13.59,13.54,13.57,712758.3749109053,5.1773,5.1964,5.1773,5.1888,712758.3749
2007-01-30 11:35:00,13.57,13.58,13.55,13.56,359942.9793300072,5.1888,5.1926,5.1811,5.185,359942.9793
2007-01-30 11:40:00,13.56,13.58,13.56,13.57,263007.84034212405,5.185,5.1926,5.185,5.1888,263007.8403
2007-01-30 11:45:00,13.57,13.58,13.57,13.57,255642.67046804467,5.1888,5.1926,5.1888,5.1888,255642.6705
2007-01-30 11:50:00,13.57,13.57,13.55,13.55,241387.50296982657,5.1888,5.1888,5.1811,5.1811,241387.503
2007-01-30 11:55:00,13.55,13.55,13.54,13.54,327631.2663340461,5.1811,5.1811,5.1773,5.1773,327631.2663
2007-01-30 12:00:00,13.54,13.56,13.54,13.54,470895.69969113806,5.1773,5.185,5.1773,5.1773,470895.6997
2007-01-30 12:05:00,13.54,13.55,13.52,13.53,396531.2425754336,5.1773,5.1811,5.1697,5.1735,396531.2426
2007-01-30 12:10:00,13.52,13.54,13.52,13.53,350677.12045616534,5.1697,5.1773,5.1697,5.1735,350677.1205
2007-01-30 12:15:00,13.53,13.54,13.52,13.52,517937.7524352578,5.1735,5.1773,5.1697,5.1697,517937.7524
2007-01-30 12:20:00,13.51,13.52,13.51,13.52,461867.4269422666,5.1658,5.1697,5.1658,5.1697,461867.4269
2007-01-30 12:25:00,13.51,13.54,13.5,13.53,377761.93870277976,5.1658,5.1773,5.162,5.1735,377761.9387
2007-01-30 12:30:00,13.53,13.53,13.51,13.51,158945.11760513188,5.1735,5.1735,5.1658,5.1658,158945.1176
2007-01-30 12:35:00,13.52,13.52,13.51,13.52,95509.6222380613,5.1697,5.1697,5.1658,5.1697,95509.6222
2007-01-30 12:40:00,13.52,13.52,13.5,13.5,294369.20883820386,5.1697,5.1697,5.162,5.162,294369.2088
2007-01-30 12:45:00,13.5,13.5,13.45,13.46,926348.3012592064,5.162,5.162,5.1429,5.1467,926348.3013
2007-01-30 12:50:00,13.46,13.49,13.46,13.48,438821.5728201473,5.1467,5.1582,5.1467,5.1544,438821.5728
2007-01-30 12:55:00,13.48,13.48,13.47,13.48,265858.87384176766,5.1544,5.1544,5.1505,5.1544,265858.8738
2007-01-30 13:00:00,13.48,13.48,13.45,13.46,289855.0724637681,5.1544,5.1544,5.1429,5.1467,289855.0725
2007-01-30 13:05:00,13.46,13.47,13.43,13.43,472558.8025659302,5.1467,5.1505,5.1352,5.1352,472558.8026
2007-01-30 13:10:00,13.43,13.45,13.43,13.44,514849.1328106439,5.1352,5.1429,5.1352,5.1391,514849.1328
2007-01-30 13:15:00,13.44,13.46,13.44,13.44,253029.2230933713,5.1391,5.1467,5.1391,5.1391,253029.2231
2007-01-30 13:20:00,13.44,13.47,13.43,13.47,321216.44095984794,5.1391,5.1505,5.1352,5.1505,321216.441
2007-01-30 13:25:00,13.47,13.47,13.46,13.46,288191.969588976,5.1505,5.1505,5.1467,5.1467,288191.9696
2007-01-30 13:30:00,13.46,13.47,13.45,13.46,236398.19434545023,5.1467,5.1505,5.1429,5.1467,236398.1943
2007-01-30 13:35:00,13.47,13.47,13.46,13.47,211689.23734853885,5.1505,5.1505,5.1467,5.1505,211689.2373
2007-01-30 13:40:00,13.47,13.48,13.46,13.48,367783.3214540271,5.1505,5.1544,5.1467,5.1544,367783.3215
2007-01-30 13:45:00,13.48,13.51,13.48,13.49,491565.6925635543,5.1544,5.1658,5.1544,5.1582,491565.6926
2007-01-30 13:50:00,13.49,13.5,13.49,13.49,238061.2972202424,5.1582,5.162,5.1582,5.1582,238061.2972
2007-01-30 13:55:00,13.49,13.52,13.49,13.52,316702.3045854122,5.1582,5.1697,5.1582,5.1697,316702.3046
2007-01-30 14:00:00,13.52,13.52,13.48,13.48,342836.7783321454,5.1697,5.1697,5.1544,5.1544,342836.7783
2007-01-30 14:05:00,13.48,13.49,13.46,13.46,416726.0631979093,5.1544,5.1582,5.1467,5.1467,416726.0632
2007-01-30 14:10:00,13.46,13.49,13.46,13.49,513898.7883107626,5.1467,5.1582,5.1467,5.1582,513898.7883
2007-01-30 14:15:00,13.49,13.49,13.48,13.48,301734.3787122832,5.1582,5.1582,5.1544,5.1544,301734.3787
2007-01-30 14:20:00,13.48,13.5,13.48,13.5,349014.0175813733,5.1544,5.162,5.1544,5.162,349014.0176
2007-01-30 14:25:00,13.5,13.5,13.48,13.48,271085.76859111426,5.162,5.162,5.1544,5.1544,271085.7686
2007-01-30 14:30:00,13.48,13.48,13.46,13.47,303635.0677120456,5.1544,5.1544,5.1467,5.1505,303635.0677
2007-01-30 14:35:00,13.47,13.49,13.47,13.49,164172.0123544785,5.1505,5.1582,5.1505,5.1582,164172.0124
2007-01-30 14:40:00,13.49,13.49,13.48,13.49,147540.9836065574,5.1582,5.1582,5.1544,5.1582,147540.9836
2007-01-30 14:45:00,13.49,13.5,13.47,13.47,306248.5150867189,5.1582,5.162,5.1505,5.1505,306248.5151
2007-01-30 14:50:00,13.47,13.52,13.47,13.5,689712.520788786,5.1505,5.1697,5.1505,5.162,689712.5208
2007-01-30 14:55:00,13.5,13.51,13.49,13.5,266096.45996673795,5.162,5.1658,5.1582,5.162,266096.46
2007-01-30 15:00:00,13.5,13.54,13.5,13.53,302684.7232121644,5.162,5.1773,5.162,5.1735,302684.7232
2007-01-30 15:05:00,13.53,13.53,13.5,13.51,378474.6970776907,5.1735,5.1735,5.162,5.1658,378474.6971
2007-01-30 15:10:00,13.5,13.52,13.5,13.5,221430.2684723212,5.162,5.1697,5.162,5.162,221430.2685
2007-01-30 15:15:00,13.5,13.5,13.48,13.49,270373.0102162034,5.162,5.162,5.1544,5.1582,270373.0102
2007-01-30 15:20:00,13.49,13.49,13.49,13.49,389641.24495129485,5.1582,5.1582,5.1582,5.1582,389641.245
2007-01-30 15:25:00,13.49,13.51,13.49,13.5,476597.7666904253,5.1582,5.1658,5.1582,5.162,476597.7667
2007-01-30 15:30:00,13.5,13.52,13.5,13.52,426467.0943216916,5.162,5.1697,5.162,5.1697,426467.0943
2007-01-30 15:35:00,13.52,13.52,13.5,13.51,371347.1133285816,5.1697,5.1697,5.162,5.1658,371347.1133
2007-01-30 15:40:00,13.51,13.52,13.43,13.51,336897.12520788785,5.1658,5.1697,5.1352,5.1658,336897.1252
2007-01-30 15:45:00,13.51,13.51,13.48,13.48,367545.7353290568,5.1658,5.1658,5.1544,5.1544,367545.7353
2007-01-30 15:50:00,13.49,13.51,13.49,13.5,383939.1779520076,5.1582,5.1658,5.1582,5.162,383939.178
2007-01-30 15:55:00,13.51,13.52,13.5,13.51,882157.2820147304,5.1658,5.1697,5.162,5.1658,882157.282
2007-01-31 09:30:00,13.5,13.51,13.43,13.43,780232.834402471,5.162,5.1658,5.1352,5.1352,780232.8344
2007-01-31 09:35:00,13.43,13.44,13.35,13.36,478736.041815158,5.1352,5.1391,5.1047,5.1085,478736.0418
2007-01-31 09:40:00,13.37,13.37,13.3,13.31,695889.7600380138,5.1123,5.1123,5.0855,5.0894,695889.76
2007-01-31 09:45:00,13.31,13.4,13.3,13.38,865763.8393917795,5.0894,5.1238,5.0855,5.1161,865763.8394
2007-01-31 09:50:00,13.38,13.41,13.36,13.37,746733.1907816584,5.1161,5.1276,5.1085,5.1123,746733.1908
2007-01-31 09:55:00,13.37,13.38,13.34,13.36,501544.30981230695,5.1123,5.1161,5.1008,5.1085,501544.3098
2007-01-31 10:00:00,13.36,13.38,13.35,13.38,332620.57495842245,5.1085,5.1161,5.1047,5.1161,332620.575
2007-01-31 10:05:00,13.38,13.39,13.36,13.37,255880.256593015,5.1161,5.12,5.1085,5.1123,255880.2566
2007-01-31 10:10:00,13.38,13.41,13.37,13.38,311237.82371109526,5.1161,5.1276,5.1123,5.1161,311237.8237
2007-01-31 10:15:00,13.38,13.41,13.37,13.37,253741.98146828223,5.1161,5.1276,5.1123,5.1123,253741.9815
2007-01-31 10:20:00,13.38,13.42,13.36,13.42,325017.8189593728,5.1161,5.1314,5.1085,5.1314,325017.819
2007-01-31 10:25:00,13.42,13.42,13.39,13.41,418389.1660727013,5.1314,5.1314,5.12,5.1276,418389.1661
2007-01-31 10:30:00,13.41,13.48,13.4,13.48,922784.509384652,5.1276,5.1544,5.1238,5.1544,922784.5094
2007-01-31 10:35:00,13.47,13.6,13.41,13.58,1348776.4314564029,5.1505,5.2002,5.1276,5.1926,1348776.4315
2007-01-31 10:40:00,13.58,13.61,13.56,13.58,1076740.3183654074,5.1926,5.2041,5.185,5.1926,1076740.3184
2007-01-31 10:45:00,13.57,13.57,13.52,13.53,553100.4989308624,5.1888,5.1888,5.1697,5.1735,553100.4989
2007-01-31 10:50:00,13.53,13.56,13.52,13.54,399144.6899501069,5.1735,5.185,5.1697,5.1773,399144.69
2007-01-31 10:55:00,13.54,13.56,13.52,13.56,373485.3884533143,5.1773,5.185,5.1697,5.185,373485.3885
2007-01-31 11:00:00,13.55,13.56,13.48,13.49,644333.5709194583,5.1811,5.185,5.1544,5.1582,644333.5709
2007-01-31 11:05:00,13.49,13.51,13.47,13.48,569018.7693038727,5.1582,5.1658,5.1505,5.1544,569018.7693
2007-01-31 11:10:00,13.48,13.49,13.47,13.47,459016.39344262297,5.1544,5.1582,5.1505,5.1505,459016.3934
2007-01-31 11:15:00,13.47,13.48,13.45,13.45,333095.747208363,5.1505,5.1544,5.1429,5.1429,333095.7472
2007-01-31 11:20:00,13.45,13.46,13.42,13.44,451651.2235685436,5.1429,5.1467,5.1314,5.1391,451651.2236
2007-01-31 11:25:00,13.45,13.46,13.43,13.43,265383.70159182703,5.1429,5.1467,5.1352,5.1352,265383.7016
2007-01-31 11:30:00,13.43,13.47,13.43,13.45,225231.6464718461,5.1352,5.1505,5.1352,5.1429,225231.6465
2007-01-31 11:35:00,13.45,13.47,13.44,13.44,274887.14659063914,5.1429,5.1505,5.1391,5.1391,274887.1466
2007-01-31 11:40:00,13.44,13.45,13.41,13.44,303159.895462105,5.1391,5.1429,5.1276,5.1391,303159.8955
2007-01-31 11:45:00,13.44,13.46,13.43,13.46,244238.5364694702,5.1391,5.1467,5.1352,5.1467,244238.5365
2007-01-31 11:50:00,13.46,13.47,13.45,13.46,411023.996198622,5.1467,5.1505,5.1429,5.1467,411023.9962
2007-01-31 11:55:00,13.46,13.48,13.46,13.48,250178.18959372773,5.1467,5.1544,5.1467,5.1544,250178.1896
2007-01-31 12:00:00,13.48,13.49,13.47,13.47,272986.4575908767,5.1544,5.1582,5.1505,5.1505,272986.4576
2007-01-31 12:05:00,13.48,13.48,13.45,13.47,394155.3813257306,5.1544,5.1544,5.1429,5.1505,394155.3813
2007-01-31 12:10:00,13.47,13.48,13.46,13.47,364457.1157044429,5.1505,5.1544,5.1467,5.1505,364457.1157
2007-01-31 12:15:00,13.48,13.48,13.47,13.47,129484.43810881444,5.1544,5.1544,5.1505,5.1505,129484.4381
2007-01-31 12:20:00,13.47,13.47,13.47,13.47,161320.9788548349,5.1505,5.1505,5.1505,5.1505,161320.9789
2007-01-31 12:25:00,13.47,13.47,13.47,13.47,76265.14611546687,5.1505,5.1505,5.1505,5.1505,76265.1461
2007-01-31 12:30:00,13.47,13.47,13.47,13.47,281301.9719648373,5.1505,5.1505,5.1505,5.1505,281301.972
2007-01-31 12:35:00,13.47,13.48,13.45,13.48,425279.1636968401,5.1505,5.1544,5.1429,5.1544,425279.1637
2007-01-31 12:40:00,13.47,13.47,13.46,13.47,119505.82086006178,5.1505,5.1505,5.1467,5.1505,119505.8209
2007-01-31 12:45:00,13.47,13.48,13.46,13.47,65811.35661677358,5.1505,5.1544,5.1467,5.1505,65811.3566
2007-01-31 12:50:00,13.47,13.48,13.47,13.47,168448.56260394392,5.1505,5.1544,5.1505,5.1505,168448.5626
2007-01-31 12:55:00,13.47,13.49,13.47,13.48,144689.95010691375,5.1505,5.1582,5.1505,5.1544,144689.9501
2007-01-31 13:00:00,13.48,13.48,13.47,13.48,61297.22024233785,5.1544,5.1544,5.1505,5.1544,61297.2202
2007-01-31 13:05:00,13.48,13.48,13.47,13.47,75552.38774055595,5.1544,5.1544,5.1505,5.1505,75552.3877
2007-01-31 13:10:00,13.47,13.47,13.47,13.47,110002.3758612497,5.1505,5.1505,5.1505,5.1505,110002.3759
2007-01-31 13:15:00,13.47,13.48,13.47,13.48,156094.08410548823,5.1505,5.1544,5.1505,5.1544,156094.0841
2007-01-31 13:20:00,13.48,13.48,13.47,13.47,90282.72748871466,5.1544,5.1544,5.1505,5.1505,90282.7275
2007-01-31 13:25:00,13.47,13.48,13.47,13.47,138512.71085768592,5.1505,5.1544,5.1505,5.1505,138512.7109
2007-01-31 13:30:00,13.47,13.48,13.47,13.47,208363.03159895464,5.1505,5.1544,5.1505,5.1505,208363.0316
2007-01-31 13:35:00,13.47,13.5,13.47,13.5,457828.4628177715,5.1505,5.162,5.1505,5.162,457828.4628
2007-01-31 13:40:00,13.49,13.5,13.49,13.49,326443.3357091946,5.1582,5.162,5.1582,5.1582,326443.3357
2007-01-31 13:45:00,13.49,13.49,13.49,13.49,141838.91660727013,5.1582,5.1582,5.1582,5.1582,141838.9166
2007-01-31 13:50:00,13.49,13.51,13.49,13.51,544547.3984319316,5.1582,5.1658,5.1582,5.1658,544547.3984
2007-01-31 13:55:00,13.51,13.52,13.5,13.51,179139.93822760752,5.1658,5.1697,5.162,5.1658,179139.9382
2007-01-31 14:00:00,13.51,13.54,13.51,13.54,305773.3428367783,5.1658,5.1773,5.1658,5.1773,305773.3428
2007-01-31 14:05:00,13.54,13.54,13.51,13.51,327631.2663340461,5.1773,5.1773,5.1658,5.1658,327631.2663
2007-01-31 14:10:00,13.52,13.53,13.49,13.53,496317.4150629604,5.1697,5.1735,5.1582,5.1735,496317.4151
2007-01-31 14:15:00,13.51,13.57,13.51,13.57,662390.1164172012,5.1658,5.1888,5.1658,5.1888,662390.1164
2007-01-31 14:20:00,13.57,13.59,13.55,13.56,485388.45331432647,5.1888,5.1964,5.1811,5.185,485388.4533
2007-01-31 14:25:00,13.56,13.57,13.53,13.54,555238.7740555952,5.185,5.1888,5.1735,5.1773,555238.7741
2007-01-31 14:30:00,13.55,13.6,13.54,13.58,677595.6284153005,5.1811,5.2002,5.1773,5.1926,677595.6284
2007-01-31 14:35:00,13.58,13.62,13.58,13.6,582561.1784271798,5.1926,5.2079,5.1926,5.2002,582561.1784
2007-01-31 14:40:00,13.61,13.64,13.6,13.63,600617.7239249228,5.2041,5.2155,5.2002,5.2117,600617.7239
2007-01-31 14:45:00,13.63,13.67,13.63,13.67,732715.6094084106,5.2117,5.227,5.2117,5.227,732715.6094
2007-01-31 14:50:00,13.67,13.68,13.65,13.67,919220.7175100974,5.227,5.2308,5.2194,5.227,919220.7175
2007-01-31 14:55:00,13.68,13.68,13.65,13.67,684485.6260394393,5.2308,5.2308,5.2194,5.227,684485.626
2007-01-31 15:00:00,13.67,13.71,13.66,13.7,1344024.708956997,5.227,5.2423,5.2232,5.2385,1344024.709
2007-01-31 15:05:00,13.7,13.73,13.68,13.69,2818009.028272749,5.2385,5.25,5.2308,5.2347,2818009.0283
2007-01-31 15:10:00,13.69,13.7,13.69,13.69,892373.4853884534,5.2347,5.2385,5.2347,5.2347,892373.4854
2007-01-31 15:15:00,13.69,13.7,13.67,13.7,539082.9175576146,5.2347,5.2385,5.227,5.2385,539082.9176
2007-01-31 15:20:00,13.7,13.72,13.69,13.7,847944.8800190069,5.2385,5.2461,5.2347,5.2385,847944.88
2007-01-31 15:25:00,13.71,13.73,13.71,13.72,878831.0762651461,5.2423,5.25,5.2423,5.2461,878831.0763
2007-01-31 15:30:00,13.72,13.76,13.72,13.75,1691613.2097885483,5.2461,5.2614,5.2461,5.2576,1691613.2098
2007-01-31 15:35:00,13.75,13.75,13.69,13.71,1298408.172962699,5.2576,5.2576,5.2347,5.2423,1298408.173
2007-01-31 15:40:00,13.7,13.72,13.68,13.69,1789973.8655262534,5.2385,5.2461,5.2308,5.2347,1789973.8655
2007-01-31 15:45:00,13.69,13.7,13.67,13.68,1699215.965787598,5.2347,5.2385,5.227,5.2308,1699215.9658
2007-01-31 15:50:00,13.68,13.7,13.68,13.69,2235923.02209551,5.2308,5.2385,5.2308,5.2347,2235923.0221
2007-01-31 15:55:00,13.69,13.7,13.63,13.63,2874316.93989071,5.2347,5.2385,5.2117,5.2117,2874316.9399
2007-02-01 09:30:00,13.68,13.83,13.67,13.79,2737467.3319078167,5.2308,5.2882,5.227,5.2729,2737467.3319
2007-02-01 09:35:00,13.79,13.8,13.75,13.77,1305060.584461867,5.2729,5.2767,5.2576,5.2653,1305060.5845
2007-02-01 09:40:00,13.77,13.8,13.76,13.79,1974103.112378237,5.2653,5.2767,5.2614,5.2729,1974103.1124
2007-02-01 09:45:00,13.79,13.8,13.72,13.74,978617.2487526728,5.2729,5.2767,5.2461,5.2538,978617.2488
2007-02-01 09:50:00,13.74,13.78,13.73,13.77,529104.300308862,5.2538,5.2691,5.25,5.2653,529104.3003
2007-02-01 09:55:00,13.77,13.78,13.73,13.73,584461.8674269423,5.2653,5.2691,5.25,5.25,584461.8674
2007-02-01 10:00:00,13.73,13.74,13.67,13.7,1380375.3860774531,5.25,5.2538,5.227,5.2385,1380375.3861
2007-02-01 10:05:00,13.7,13.77,13.68,13.68,809693.5138987884,5.2385,5.2653,5.2308,5.2308,809693.5139
2007-02-01 10:10:00,13.68,13.69,13.63,13.65,1061534.806367308,5.2308,5.2347,5.2117,5.2194,1061534.8064
2007-02-01 10:15:00,13.65,13.65,13.63,13.65,1173675.4573532906,5.2194,5.2194,5.2117,5.2194,1173675.4574
2007-02-01 10:20:00,13.65,13.65,13.62,13.62,789261.1071513423,5.2194,5.2194,5.2079,5.2079,789261.1072
2007-02-01 10:25:00,13.62,13.63,13.6,13.61,539558.0898075552,5.2079,5.2117,5.2002,5.2041,539558.0898
2007-02-01 10:30:00,13.61,13.64,13.6,13.63,513186.02993585175,5.2041,5.2155,5.2002,5.2117,513186.0299
2007-02-01 10:35:00,13.63,13.64,13.61,13.62,499881.2069375149,5.2117,5.2155,5.2041,5.2079,499881.2069
2007-02-01 10:40:00,13.61,13.64,13.6,13.63,621287.716797339,5.2041,5.2155,5.2002,5.2117,621287.7168
2007-02-01 10:45:00,13.63,13.65,13.63,13.64,364932.2879543835,5.2117,5.2194,5.2117,5.2155,364932.288
2007-02-01 10:50:00,13.64,13.65,13.64,13.64,775005.9396531243,5.2155,5.2194,5.2155,5.2155,775005.9397
2007-02-01 10:55:00,13.64,13.65,13.63,13.64,304585.4122119268,5.2155,5.2194,5.2117,5.2155,304585.4122
2007-02-01 11:00:00,13.64,13.64,13.6,13.61,571157.0444286054,5.2155,5.2155,5.2002,5.2041,571157.0444
2007-02-01 11:05:00,13.61,13.61,13.54,13.57,1392729.8645759088,5.2041,5.2041,5.1773,5.1888,1392729.8646
2007-02-01 11:10:00,13.57,13.6,13.55,13.56,751484.9132810644,5.1888,5.2002,5.1811,5.185,751484.9133
2007-02-01 11:15:00,13.56,13.58,13.53,13.53,607745.3076740318,5.185,5.1926,5.1735,5.1735,607745.3077
2007-02-01 11:20:00,13.53,13.6,13.52,13.54,1079591.351865051,5.1735,5.2002,5.1697,5.1773,1079591.3519
2007-02-01 11:25:00,13.54,13.57,13.54,13.56,261107.1513423616,5.1773,5.1888,5.1773,5.185,261107.1513
2007-02-01 11:30:00,13.56,13.6,13.56,13.57,676645.2839154194,5.185,5.2002,5.185,5.1888,676645.2839
2007-02-01 11:35:00,13.57,13.6,13.57,13.57,392017.1062009979,5.1888,5.2002,5.1888,5.1888,392017.1062
2007-02-01 11:40:00,13.57,13.59,13.55,13.56,201710.62009978617,5.1888,5.1964,5.1811,5.185,201710.6201
2007-02-01 11:45:00,13.56,13.57,13.54,13.56,306961.27346162987,5.185,5.1888,5.1773,5.185,306961.2735
2007-02-01 11:50:00,13.56,13.58,13.55,13.57,322404.3715846995,5.185,5.1926,5.1811,5.1888,322404.3716
2007-02-01 11:55:00,13.57,13.61,13.57,13.6,422428.1301971965,5.1888,5.2041,5.1888,5.2002,422428.1302
2007-02-01 12:00:00,13.6,13.62,13.6,13.62,499881.2069375149,5.2002,5.2079,5.2002,5.2079,499881.2069
2007-02-01 12:05:00,13.62,13.62,13.59,13.62,318602.9935851746,5.2079,5.2079,5.1964,5.2079,318602.9936
2007-02-01 12:10:00,13.61,13.63,13.61,13.62,713233.5471608458,5.2041,5.2117,5.2041,5.2079,713233.5472
2007-02-01 12:15:00,13.61,13.63,13.61,13.62,242100.26134473743,5.2041,5.2117,5.2041,5.2079,242100.2613
2007-02-01 12:20:00,13.62,13.62,13.61,13.61,185554.76360180567,5.2079,5.2079,5.2041,5.2041,185554.7636
2007-02-01 12:25:00,13.6,13.61,13.6,13.6,155618.91185554763,5.2002,5.2041,5.2002,5.2002,155618.9119
2007-02-01 12:30:00,13.6,13.6,13.58,13.58,246614.3977191732,5.2002,5.2002,5.1926,5.1926,246614.3977
2007-02-01 12:35:00,13.58,13.59,13.57,13.58,156331.67023045855,5.1926,5.1964,5.1888,5.1926,156331.6702
2007-02-01 12:40:00,13.58,13.6,13.58,13.6,310762.6514611547,5.1926,5.2002,5.1926,5.2002,310762.6515
2007-02-01 12:45:00,13.6,13.61,13.6,13.6,224518.8880969352,5.2002,5.2041,5.2002,5.2002,224518.8881
2007-02-01 12:50:00,13.6,13.6,13.6,13.6,488714.65906391066,5.2002,5.2002,5.2002,5.2002,488714.6591
2007-02-01 12:55:00,13.6,13.61,13.6,13.6,256117.84271798527,5.2002,5.2041,5.2002,5.2002,256117.8427
2007-02-01 13:00:00,13.6,13.61,13.6,13.61,365169.87407935376,5.2002,5.2041,5.2002,5.2041,365169.8741
2007-02-01 13:05:00,13.61,13.62,13.61,13.61,308149.20408648136,5.2041,5.2079,5.2041,5.2041,308149.2041
2007-02-01 13:10:00,13.61,13.62,13.58,13.59,326443.3357091946,5.2041,5.2079,5.1926,5.1964,326443.3357
2007-02-01 13:15:00,13.6,13.6,13.59,13.6,92896.17486338798,5.2002,5.2002,5.1964,5.2002,92896.1749
2007-02-01 13:20:00,13.6,13.61,13.6,13.61,176288.9047279639,5.2002,5.2041,5.2002,5.2041,176288.9047
2007-02-01 13:25:00,13.61,13.62,13.61,13.62,159657.87598004277,5.2041,5.2079,5.2041,5.2079,159657.876
2007-02-01 13:30:00,13.62,13.62,13.59,13.6,459966.7379425042,5.2079,5.2079,5.1964,5.2002,459966.7379
2007-02-01 13:35:00,13.59,13.6,13.57,13.58,170586.83772867665,5.1964,5.2002,5.1888,5.1926,170586.8377
2007-02-01 13:40:00,13.59,13.62,13.58,13.59,539082.9175576146,5.1964,5.2079,5.1926,5.1964,539082.9176
2007-02-01 13:45:00,13.58,13.6,13.58,13.6,317652.6490852934,5.1926,5.2002,5.1926,5.2002,317652.6491
2007-02-01 13:50:00,13.6,13.6,13.57,13.58,227132.33547160847,5.2002,5.2002,5.1888,5.1926,227132.3355
2007-02-01 13:55:00,13.58,13.59,13.56,13.56,301021.6203373723,5.1926,5.1964,5.185,5.185,301021.6203
2007-02-01 14:00:00,13.57,13.57,13.55,13.55,201235.4478498456,5.1888,5.1888,5.1811,5.1811,201235.4478
2007-02-01 14:05:00,13.55,13.58,13.55,13.55,372059.8717034925,5.1811,5.1926,5.1811,5.1811,372059.8717
2007-02-01 14:10:00,13.55,13.58,13.54,13.54,339035.4003326206,5.1811,5.1926,5.1773,5.1773,339035.4003
2007-02-01 14:15:00,13.54,13.63,13.52,13.52,416013.3048229984,5.1773,5.2117,5.1697,5.1697,416013.3048
2007-02-01 14:20:00,13.52,13.57,13.52,13.55,449988.1206937515,5.1697,5.1888,5.1697,5.1811,449988.1207
2007-02-01 14:25:00,13.55,13.6,13.55,13.59,398669.5177001663,5.1811,5.2002,5.1811,5.1964,398669.5177
2007-02-01 14:30:00,13.59,13.6,13.57,13.58,1272511.2853409362,5.1964,5.2002,5.1888,5.1926,1272511.2853
2007-02-01 14:35:00,13.58,13.58,13.55,13.57,333808.50558327395,5.1926,5.1926,5.1811,5.1888,333808.5056
2007-02-01 14:40:00,13.57,13.57,13.56,13.56,225469.23259681635,5.1888,5.1888,5.185,5.185,225469.2326
2007-02-01 14:45:00,13.56,13.57,13.54,13.55,173675.45735329058,5.185,5.1888,5.1773,5.1811,173675.4574
2007-02-01 14:50:00,13.55,13.56,13.53,13.55,479211.2140650986,5.1811,5.185,5.1735,5.1811,479211.2141
2007-02-01 14:55:00,13.55,13.56,13.53,13.54,545497.7429318128,5.1811,5.185,5.1735,5.1773,545497.7429
2007-02-01 15:00:00,13.54,13.57,13.54,13.56,157282.01473033975,5.1773,5.1888,5.1773,5.185,157282.0147
2007-02-01 15:05:00,13.56,13.59,13.55,13.58,392254.6923259682,5.185,5.1964,5.1811,5.1926,392254.6923
2007-02-01 15:10:00,13.58,13.6,13.57,13.58,419101.92444761225,5.1926,5.2002,5.1888,5.1926,419101.9244
2007-02-01 15:15:00,13.58,13.59,13.55,13.57,245664.053219292,5.1926,5.1964,5.1811,5.1888,245664.0532
2007-02-01 15:20:00,13.57,13.58,13.56,13.58,284390.5915894512,5.1888,5.1926,5.185,5.1926,284390.5916
2007-02-01 15:25:00,13.59,13.59,13.57,13.58,535519.1256830601,5.1964,5.1964,5.1888,5.1926,535519.1257
2007-02-01 15:30:00,13.57,13.58,13.54,13.56,452601.5680684248,5.1888,5.1926,5.1773,5.185,452601.5681
2007-02-01 15:35:00,13.56,13.57,13.56,13.56,285103.3499643621,5.185,5.1888,5.185,5.185,285103.35
2007-02-01 15:40:00,13.56,13.58,13.55,13.57,550487.0515561891,5.185,5.1926,5.1811,5.1888,550487.0516
2007-02-01 15:45:00,13.57,13.59,13.55,13.55,300071.2758374911,5.1888,5.1964,5.1811,5.1811,300071.2758
2007-02-01 15:50:00,13.55,13.58,13.52,13.54,1211926.8234735092,5.1811,5.1926,5.1697,5.1773,1211926.8235
2007-02-01 15:55:00,13.54,13.56,13.53,13.53,1228557.8522214305,5.1773,5.185,5.1735,5.1735,1228557.8522
2007-02-02 09:30:00,13.54,13.68,13.54,13.62,1548823.9486813971,5.1773,5.2308,5.1773,5.2079,1548823.9487
2007-02-02 09:35:00,13.62,13.62,13.58,13.6,756949.3941553814,5.2079,5.2079,5.1926,5.2002,756949.3942
2007-02-02 09:40:00,13.6,13.62,13.59,13.61,880256.593014968,5.2002,5.2079,5.1964,5.2041,880256.593
2007-02-02 09:45:00,13.61,13.63,13.58,13.59,687574.2456640532,5.2041,5.2117,5.1926,5.1964,687574.2457
2007-02-02 09:50:00,13.59,13.6,13.56,13.59,513661.2021857924,5.1964,5.2002,5.185,5.1964,513661.2022
2007-02-02 09:55:00,13.59,13.6,13.5,13.52,1202898.5507246377,5.1964,5.2002,5.162,5.1697,1202898.5507
2007-02-02 10:00:00,13.52,13.55,13.49,13.53,573532.9056783085,5.1697,5.1811,5.1582,5.1735,573532.9057
2007-02-02 10:05:00,13.54,13.62,13.53,13.6,797576.621525303,5.1773,5.2079,5.1735,5.2002,797576.6215
2007-02-02 10:10:00,13.6,13.63,13.58,13.62,966975.528629128,5.2002,5.2117,5.1926,5.2079,966975.5286
2007-02-02 10:15:00,13.62,13.64,13.59,13.6,677595.6284153005,5.2079,5.2155,5.1964,5.2002,677595.6284
2007-02-02 10:20:00,13.61,13.61,13.57,13.59,478023.2834402471,5.2041,5.2041,5.1888,5.1964,478023.2834
2007-02-02 10:25:00,13.59,13.62,13.59,13.62,1026609.6459966738,5.1964,5.2079,5.1964,5.2079,1026609.646
2007-02-02 10:30:00,13.62,13.68,13.62,13.67,437396.0560703255,5.2079,5.2308,5.2079,5.227,437396.0561
2007-02-02 10:35:00,13.64,13.67,13.64,13.65,314088.8572107389,5.2155,5.227,5.2155,5.2194,314088.8572
2007-02-02 10:40:00,13.65,13.66,13.6,13.62,470182.9413162272,5.2194,5.2232,5.2002,5.2079,470182.9413
2007-02-02 10:45:00,13.61,13.61,13.6,13.6,380137.7999524828,5.2041,5.2041,5.2002,5.2002,380137.8
2007-02-02 10:50:00,13.6,13.63,13.6,13.62,648372.5350439535,5.2002,5.2117,5.2002,5.2079,648372.535
2007-02-02 10:55:00,13.62,13.63,13.61,13.63,588738.4176764077,5.2079,5.2117,5.2041,5.2117,588738.4177
2007-02-02 11:00:00,13.63,13.63,13.58,13.58,320266.09645996673,5.2117,5.2117,5.1926,5.1926,320266.0965
2007-02-02 11:05:00,13.58,13.62,13.58,13.61,211926.8234735092,5.1926,5.2079,5.1926,5.2041,211926.8235
2007-02-02 11:10:00,13.62,13.66,13.61,13.65,688049.4179139938,5.2079,5.2232,5.2041,5.2194,688049.4179
2007-02-02 11:15:00,13.65,13.68,13.65,13.67,520313.6136849608,5.2194,5.2308,5.2194,5.227,520313.6137
2007-02-02 11:20:00,13.68,13.7,13.66,13.67,669517.7001663103,5.2308,5.2385,5.2232,5.227,669517.7002
2007-02-02 11:25:00,13.67,13.69,13.67,13.67,245426.4670943217,5.227,5.2347,5.227,5.227,245426.4671
2007-02-02 11:30:00,13.67,13.68,13.66,13.67,235923.02209550963,5.227,5.2308,5.2232,5.227,235923.0221
2007-02-02 11:35:00,13.67,13.68,13.64,13.64,272511.2853409361,5.227,5.2308,5.2155,5.2155,272511.2853
2007-02-02 11:40:00,13.64,13.68,13.62,13.68,314326.4433357092,5.2155,5.2308,5.2079,5.2308,314326.4433
2007-02-02 11:45:00,13.68,13.68,13.64,13.65,561178.4271798527,5.2308,5.2308,5.2155,5.2194,561178.4272
2007-02-02 11:50:00,13.65,13.69,13.65,13.65,361368.49607982894,5.2194,5.2347,5.2194,5.2194,361368.4961
2007-02-02 11:55:00,13.66,13.69,13.65,13.65,723687.3366595391,5.2232,5.2347,5.2194,5.2194,723687.3367
2007-02-02 12:00:00,13.66,13.67,13.64,13.65,427892.61107151344,5.2232,5.227,5.2155,5.2194,427892.6111
2007-02-02 12:05:00,13.65,13.67,13.64,13.66,333808.50558327395,5.2194,5.227,5.2155,5.2232,333808.5056
2007-02-02 12:10:00,13.66,13.68,13.66,13.67,370634.3549536707,5.2232,5.2308,5.2232,5.227,370634.355
2007-02-02 12:15:00,13.68,13.68,13.67,13.68,407222.6181990972,5.2308,5.2308,5.227,5.2308,407222.6182
2007-02-02 12:20:00,13.68,13.71,13.68,13.71,408172.9626989784,5.2308,5.2423,5.2308,5.2423,408172.9627
2007-02-02 12:25:00,13.71,13.71,13.69,13.7,554763.6018056546,5.2423,5.2423,5.2347,5.2385,554763.6018
2007-02-02 12:30:00,13.7,13.71,13.7,13.7,230220.9550962224,5.2385,5.2423,5.2385,5.2385,230220.9551
2007-02-02 12:35:00,13.7,13.72,13.7,13.71,374198.1468282252,5.2385,5.2461,5.2385,5.2423,374198.1468
2007-02-02 12:40:00,13.7,13.7,13.69,13.69,241862.6752197672,5.2385,5.2385,5.2347,5.2347,241862.6752
2007-02-02 12:45:00,13.69,13.7,13.68,13.7,501306.7236873367,5.2347,5.2385,5.2308,5.2385,501306.7237
2007-02-02 12:50:00,13.7,13.72,13.7,13.7,687099.0734141127,5.2385,5.2461,5.2385,5.2385,687099.0734
2007-02-02 12:55:00,13.7,13.72,13.7,13.7,387502.96982656216,5.2385,5.2461,5.2385,5.2385,387502.9698
2007-02-02 13:00:00,13.7,13.72,13.67,13.67,474697.0776906629,5.2385,5.2461,5.227,5.227,474697.0777
2007-02-02 13:05:00,13.67,13.69,13.64,13.68,666191.494416726,5.227,5.2347,5.2155,5.2308,666191.4944
2007-02-02 13:10:00,13.68,13.68,13.67,13.68,126395.81848420051,5.2308,5.2308,5.227,5.2308,126395.8185
2007-02-02 13:15:00,13.67,13.68,13.66,13.67,134948.9189831314,5.227,5.2308,5.2232,5.227,134948.919
2007-02-02 13:20:00,13.67,13.68,13.67,13.68,223093.3713471133,5.227,5.2308,5.227,5.2308,223093.3713
2007-02-02 13:25:00,13.68,13.7,13.68,13.69,262295.08196721313,5.2308,5.2385,5.2308,5.2347,262295.082
2007-02-02 13:30:00,13.7,13.71,13.69,13.7,544072.2261819909,5.2385,5.2423,5.2347,5.2385,544072.2262
2007-02-02 13:35:00,13.7,13.72,13.7,13.72,1119505.8208600618,5.2385,5.2461,5.2385,5.2461,1119505.8209
2007-02-02 13:40:00,13.72,13.74,13.7,13.74,406272.273699216,5.2461,5.2538,5.2385,5.2538,406272.2737
2007-02-02 13:45:00,13.73,13.76,13.72,13.75,347350.9147065812,5.25,5.2614,5.2461,5.2576,347350.9147
2007-02-02 13:50:00,13.75,13.76,13.75,13.75,294606.7949631741,5.2576,5.2614,5.2576,5.2576,294606.795
2007-02-02 13:55:00,13.75,13.76,13.73,13.75,308149.20408648136,5.2576,5.2614,5.25,5.2576,308149.2041
2007-02-02 14:00:00,13.75,13.75,13.73,13.73,110715.1342361606,5.2576,5.2576,5.25,5.25,110715.1342
2007-02-02 14:05:00,13.74,13.75,13.74,13.75,117129.95961035875,5.2538,5.2576,5.2538,5.2576,117129.9596
2007-02-02 14:10:00,13.75,13.75,13.7,13.71,208363.03159895464,5.2576,5.2576,5.2385,5.2423,208363.0316
2007-02-02 14:15:00,13.71,13.73,13.68,13.68,217628.8904727964,5.2423,5.25,5.2308,5.2308,217628.8905
2007-02-02 14:20:00,13.68,13.7,13.68,13.68,449750.5345687812,5.2308,5.2385,5.2308,5.2308,449750.5346
2007-02-02 14:25:00,13.68,13.68,13.66,13.66,348063.6730814921,5.2308,5.2308,5.2232,5.2232,348063.6731
2007-02-02 14:30:00,13.66,13.72,13.66,13.67,724400.0950344501,5.2232,5.2461,5.2232,5.227,724400.095
2007-02-02 14:35:00,13.67,13.7,13.67,13.7,498693.27631266334,5.227,5.2385,5.227,5.2385,498693.2763
2007-02-02 14:40:00,13.69,13.7,13.68,13.68,203373.7229745783,5.2347,5.2385,5.2308,5.2308,203373.723
2007-02-02 14:45:00,13.68,13.7,13.66,13.69,467807.08006652415,5.2308,5.2385,5.2232,5.2347,467807.0801
2007-02-02 14:50:00,13.69,13.7,13.67,13.69,277263.0078403421,5.2347,5.2385,5.227,5.2347,277263.0078
2007-02-02 14:55:00,13.69,13.69,13.67,13.69,405559.515324305,5.2347,5.2347,5.227,5.2347,405559.5153
2007-02-02 15:00:00,13.69,13.7,13.68,13.68,402233.30957472086,5.2347,5.2385,5.2308,5.2308,402233.3096
2007-02-02 15:05:00,13.68,13.69,13.67,13.68,496792.5873129009,5.2308,5.2347,5.227,5.2308,496792.5873
2007-02-02 15:10:00,13.68,13.7,13.67,13.7,336897.12520788785,5.2308,5.2385,5.227,5.2385,336897.1252
2007-02-02 15:15:00,13.7,13.7,13.68,13.7,342124.0199572345,5.2385,5.2385,5.2308,5.2385,342124.02
2007-02-02 15:20:00,13.7,13.7,13.66,13.66,446186.7426942267,5.2385,5.2385,5.2232,5.2232,446186.7427
2007-02-02 15:25:00,13.66,13.67,13.65,13.67,433357.0919458304,5.2232,5.227,5.2194,5.227,433357.0919
2007-02-02 15:30:00,13.67,13.68,13.65,13.66,407222.6181990972,5.227,5.2308,5.2194,5.2232,407222.6182
2007-02-02 15:35:00,13.66,13.67,13.65,13.66,481349.4891898313,5.2232,5.227,5.2194,5.2232,481349.4892
2007-02-02 15:40:00,13.66,13.66,13.64,13.65,498455.69018769305,5.2232,5.2232,5.2155,5.2194,498455.6902
2007-02-02 15:45:00,13.65,13.66,13.62,13.65,661677.3580422903,5.2194,5.2232,5.2079,5.2194,661677.358
2007-02-02 15:50:00,13.65,13.67,13.64,13.65,994060.3468757424,5.2194,5.227,5.2155,5.2194,994060.3469
2007-02-02 15:55:00,13.65,13.66,13.64,13.66,1066048.942741744,5.2194,5.2232,5.2155,5.2232,1066048.9427
2007-02-05 09:30:00,13.62,13.63,13.54,13.58,718460.4419101925,5.2079,5.2117,5.1773,5.1926,718460.4419
2007-02-05 09:35:00,13.58,13.63,13.57,13.63,313851.2710857686,5.1926,5.2117,5.1888,5.2117,313851.2711
2007-02-05 09:40:00,13.63,13.66,13.62,13.65,286291.2805892136,5.2117,5.2232,5.2079,5.2194,286291.2806
2007-02-05 09:45:00,13.66,13.78,13.65,13.76,935614.1601330484,5.2232,5.2691,5.2194,5.2614,935614.1601
2007-02-05 09:50:00,13.76,13.76,13.71,13.71,689237.3485388453,5.2614,5.2614,5.2423,5.2423,689237.3485
2007-02-05 09:55:00,13.71,13.73,13.68,13.69,648847.707293894,5.2423,5.25,5.2308,5.2347,648847.7073
2007-02-05 10:00:00,13.69,13.7,13.68,13.7,688287.0040389642,5.2347,5.2385,5.2308,5.2385,688287.004
2007-02-05 10:05:00,13.7,13.71,13.62,13.62,674269.4226657164,5.2385,5.2423,5.2079,5.2079,674269.4227
2007-02-05 10:10:00,13.62,13.63,13.58,13.58,795913.5186505108,5.2079,5.2117,5.1926,5.1926,795913.5187
2007-02-05 10:15:00,13.58,13.6,13.53,13.55,919220.7175100974,5.1926,5.2002,5.1735,5.1811,919220.7175
2007-02-05 10:20:00,13.55,13.62,13.54,13.6,416726.0631979093,5.1811,5.2079,5.1773,5.2002,416726.0632
2007-02-05 10:25:00,13.6,13.6,13.55,13.57,417913.9938227608,5.2002,5.2002,5.1811,5.1888,417913.9938
2007-02-05 10:30:00,13.58,13.62,13.57,13.62,659539.0829175577,5.1926,5.2079,5.1888,5.2079,659539.0829
2007-02-05 10:35:00,13.62,13.63,13.6,13.61,431693.9890710383,5.2079,5.2117,5.2002,5.2041,431693.9891
2007-02-05 10:40:00,13.61,13.63,13.56,13.57,514373.9605607032,5.2041,5.2117,5.185,5.1888,514373.9606
2007-02-05 10:45:00,13.57,13.58,13.56,13.56,176764.0769779045,5.1888,5.1926,5.185,5.185,176764.077
2007-02-05 10:50:00,13.56,13.57,13.55,13.57,408648.134948919,5.185,5.1888,5.1811,5.1888,408648.1349
2007-02-05 10:55:00,13.57,13.58,13.57,13.57,134236.1606082205,5.1888,5.1926,5.1888,5.1888,134236.1606
2007-02-05 11:00:00,13.57,13.59,13.57,13.59,196721.31147540984,5.1888,5.1964,5.1888,5.1964,196721.3115
2007-02-05 11:05:00,13.59,13.6,13.57,13.57,336184.366832977,5.1964,5.2002,5.1888,5.1888,336184.3668
2007-02-05 11:10:00,13.58,13.58,13.55,13.57,659301.4967925873,5.1926,5.1926,5.1811,5.1888,659301.4968
2007-02-05 11:15:00,13.57,13.57,13.55,13.55,154906.15348063674,5.1888,5.1888,5.1811,5.1811,154906.1535
2007-02-05 11:20:00,13.55,13.57,13.55,13.56,253979.5675932525,5.1811,5.1888,5.1811,5.185,253979.5676
2007-02-05 11:25:00,13.56,13.57,13.56,13.57,178664.76597766692,5.185,5.1888,5.185,5.1888,178664.766
2007-02-05 11:30:00,13.56,13.6,13.56,13.59,305773.3428367783,5.185,5.2002,5.185,5.1964,305773.3428
2007-02-05 11:35:00,13.59,13.6,13.58,13.6,171774.76835352817,5.1964,5.2002,5.1926,5.2002,171774.7684
2007-02-05 11:40:00,13.6,13.64,13.59,13.64,330957.47208363033,5.2002,5.2155,5.1964,5.2155,330957.4721
2007-02-05 11:45:00,13.63,13.65,13.62,13.62,326443.3357091946,5.2117,5.2194,5.2079,5.2079,326443.3357
2007-02-05 11:50:00,13.62,13.63,13.6,13.61,92421.00261344736,5.2079,5.2117,5.2002,5.2041,92421.0026
2007-02-05 11:55:00,13.61,13.64,13.61,13.63,201948.2062247565,5.2041,5.2155,5.2041,5.2117,201948.2062
2007-02-05 12:00:00,13.63,13.64,13.62,13.63,188405.79710144928,5.2117,5.2155,5.2079,5.2117,188405.7971
2007-02-05 12:05:00,13.62,13.66,13.62,13.65,782133.5234022334,5.2079,5.2232,5.2079,5.2194,782133.5234
2007-02-05 12:10:00,13.65,13.65,13.63,13.64,126395.81848420051,5.2194,5.2194,5.2117,5.2155,126395.8185
2007-02-05 12:15:00,13.63,13.64,13.61,13.64,80541.69636493229,5.2117,5.2155,5.2041,5.2155,80541.6964
2007-02-05 12:20:00,13.63,13.63,13.62,13.63,74126.87099073414,5.2117,5.2117,5.2079,5.2117,74126.871
2007-02-05 12:25:00,13.63,13.63,13.63,13.63,19482.062247564743,5.2117,5.2117,5.2117,5.2117,19482.0622
2007-02-05 12:30:00,13.63,13.64,13.62,13.64,156806.84248039915,5.2117,5.2155,5.2079,5.2155,156806.8425
2007-02-05 12:35:00,13.64,13.64,13.62,13.62,79591.35186505108,5.2155,5.2155,5.2079,5.2079,79591.3519
2007-02-05 12:40:00,13.62,13.62,13.62,13.62,64861.01211689237,5.2079,5.2079,5.2079,5.2079,64861.0121
2007-02-05 12:45:00,13.62,13.62,13.61,13.61,114041.33998574484,5.2079,5.2079,5.2041,5.2041,114041.34
2007-02-05 12:50:00,13.61,13.62,13.61,13.62,51793.77524352578,5.2041,5.2079,5.2041,5.2079,51793.7752
2007-02-05 12:55:00,13.62,13.64,13.61,13.64,146828.22523164647,5.2079,5.2155,5.2041,5.2155,146828.2252
2007-02-05 13:00:00,13.64,13.65,13.63,13.64,170111.66547873605,5.2155,5.2194,5.2117,5.2155,170111.6655
2007-02-05 13:05:00,13.64,13.65,13.63,13.63,194583.0363506772,5.2155,5.2194,5.2117,5.2117,194583.0364
2007-02-05 13:10:00,13.64,13.64,13.63,13.63,144214.77785697317,5.2155,5.2155,5.2117,5.2117,144214.7779
2007-02-05 13:15:00,13.63,13.63,13.61,13.62,293656.45046329295,5.2117,5.2117,5.2041,5.2079,293656.4505
2007-02-05 13:20:00,13.62,13.62,13.59,13.59,330957.47208363033,5.2079,5.2079,5.1964,5.1964,330957.4721
2007-02-05 13:25:00,13.59,13.6,13.57,13.57,197196.48372535044,5.1964,5.2002,5.1888,5.1888,197196.4837
2007-02-05 13:30:00,13.57,13.6,13.57,13.6,76265.14611546687,5.1888,5.2002,5.1888,5.2002,76265.1461
2007-02-05 13:35:00,13.6,13.6,13.58,13.59,132810.64385839866,5.2002,5.2002,5.1926,5.1964,132810.6439
2007-02-05 13:40:00,13.58,13.6,13.58,13.6,290567.83083867904,5.1926,5.2002,5.1926,5.2002,290567.8308
2007-02-05 13:45:00,13.6,13.6,13.59,13.6,545972.9151817533,5.2002,5.2002,5.1964,5.2002,545972.9152
2007-02-05 13:50:00,13.6,13.61,13.6,13.61,124019.9572344975,5.2002,5.2041,5.2002,5.2041,124019.9572
2007-02-05 13:55:00,13.61,13.62,13.61,13.62,141838.91660727013,5.2041,5.2079,5.2041,5.2079,141838.9166
2007-02-05 14:00:00,13.62,13.65,13.62,13.65,217866.47659776668,5.2079,5.2194,5.2079,5.2194,217866.4766
2007-02-05 14:05:00,13.65,13.66,13.63,13.64,504870.5155618912,5.2194,5.2232,5.2117,5.2155,504870.5156
2007-02-05 14:10:00,13.63,13.65,13.63,13.64,134473.74673319078,5.2117,5.2194,5.2117,5.2155,134473.7467
2007-02-05 14:15:00,13.64,13.66,13.64,13.65,219291.9933475885,5.2155,5.2232,5.2155,5.2194,219291.9933
2007-02-05 14:20:00,13.65,13.65,13.64,13.65,258018.53171774768,5.2194,5.2194,5.2155,5.2194,258018.5317
2007-02-05 14:25:00,13.65,13.65,13.64,13.65,167973.39035400332,5.2194,5.2194,5.2155,5.2194,167973.3904
2007-02-05 14:30:00,13.65,13.65,13.64,13.64,100023.75861249704,5.2194,5.2194,5.2155,5.2155,100023.7586
2007-02-05 14:35:00,13.64,13.67,13.64,13.66,193632.6918507959,5.2155,5.227,5.2155,5.2232,193632.6919
2007-02-05 14:40:00,13.66,13.68,13.66,13.66,281301.9719648373,5.2232,5.2308,5.2232,5.2232,281301.972
2007-02-05 14:45:00,13.66,13.66,13.65,13.65,153480.6367308149,5.2232,5.2232,5.2194,5.2194,153480.6367
2007-02-05 14:50:00,13.66,13.66,13.64,13.65,539558.0898075552,5.2232,5.2232,5.2155,5.2194,539558.0898
2007-02-05 14:55:00,13.65,13.68,13.65,13.67,266334.04609170824,5.2194,5.2308,5.2194,5.227,266334.0461
2007-02-05 15:00:00,13.67,13.68,13.66,13.68,247564.7422190544,5.227,5.2308,5.2232,5.2308,247564.7422
2007-02-05 15:05:00,13.68,13.68,13.65,13.65,264433.3570919458,5.2308,5.2308,5.2194,5.2194,264433.3571
2007-02-05 15:10:00,13.65,13.65,13.63,13.64,163459.25397956758,5.2194,5.2194,5.2117,5.2155,163459.254
2007-02-05 15:15:00,13.64,13.64,13.62,13.62,236160.60822047992,5.2155,5.2155,5.2079,5.2079,236160.6082
2007-02-05 15:20:00,13.62,13.65,13.61,13.62,406272.273699216,5.2079,5.2194,5.2041,5.2079,406272.2737
2007-02-05 15:25:00,13.62,13.62,13.6,13.61,180327.868852459,5.2079,5.2079,5.2002,5.2041,180327.8689
2007-02-05 15:30:00,13.61,13.62,13.6,13.6,256117.84271798527,5.2041,5.2079,5.2002,5.2002,256117.8427
2007-02-05 15:35:00,13.6,13.61,13.6,13.6,192919.93347588505,5.2002,5.2041,5.2002,5.2002,192919.9335
2007-02-05 15:40:00,13.6,13.61,13.58,13.6,765977.6669042528,5.2002,5.2041,5.1926,5.2002,765977.6669
2007-02-05 15:45:00,13.6,13.61,13.6,13.6,365882.6324542647,5.2002,5.2041,5.2002,5.2002,365882.6325
2007-02-05 15:50:00,13.6,13.6,13.57,13.57,523877.40555951535,5.2002,5.2002,5.1888,5.1888,523877.4056
2007-02-05 15:55:00,13.58,13.6,13.57,13.58,677120.4561653599,5.1926,5.2002,5.1888,5.1926,677120.4562
2007-02-06 09:30:00,13.64,13.66,13.56,13.56,823711.0952720362,5.2155,5.2232,5.185,5.185,823711.0953
2007-02-06 09:35:00,13.56,13.6,13.54,13.54,297457.82846281776,5.185,5.2002,5.1773,5.1773,297457.8285
2007-02-06 09:40:00,13.55,13.61,13.54,13.57,287241.6250890948,5.1811,5.2041,5.1773,5.1888,287241.6251
2007-02-06 09:45:00,13.57,13.6,13.57,13.6,380850.55832739366,5.1888,5.2002,5.1888,5.2002,380850.5583
2007-02-06 09:50:00,13.6,13.61,13.57,13.61,397719.1732002851,5.2002,5.2041,5.1888,5.2041,397719.1732
2007-02-06 09:55:00,13.61,13.61,13.58,13.6,387502.96982656216,5.2041,5.2041,5.1926,5.2002,387502.9698
2007-02-06 10:00:00,13.6,13.6,13.58,13.6,307911.6179615111,5.2002,5.2002,5.1926,5.2002,307911.618
2007-02-06 10:05:00,13.6,13.62,13.59,13.59,345212.6395818484,5.2002,5.2079,5.1964,5.1964,345212.6396
2007-02-06 10:10:00,13.59,13.61,13.59,13.61,350677.12045616534,5.1964,5.2041,5.1964,5.2041,350677.1205
2007-02-06 10:15:00,13.6,13.61,13.59,13.6,334283.6778332146,5.2002,5.2041,5.1964,5.2002,334283.6778
2007-02-06 10:20:00,13.6,13.63,13.6,13.61,264670.9432169161,5.2002,5.2117,5.2002,5.2041,264670.9432
2007-02-06 10:25:00,13.61,13.65,13.6,13.64,473033.9748158708,5.2041,5.2194,5.2002,5.2155,473033.9748
2007-02-06 10:30:00,13.64,13.74,13.63,13.73,1073176.526490853,5.2155,5.2538,5.2117,5.25,1073176.5265
2007-02-06 10:35:00,13.73,13.74,13.7,13.7,423616.060822048,5.25,5.2538,5.2385,5.2385,423616.0608
2007-02-06 10:40:00,13.7,13.72,13.7,13.71,783083.8679021145,5.2385,5.2461,5.2385,5.2423,783083.8679
2007-02-06 10:45:00,13.71,13.71,13.69,13.69,783083.8679021145,5.2423,5.2423,5.2347,5.2347,783083.8679
2007-02-06 10:50:00,13.69,13.7,13.64,13.65,526728.4390591589,5.2347,5.2385,5.2155,5.2194,526728.4391
2007-02-06 10:55:00,13.65,13.65,13.58,13.58,881682.1097647898,5.2194,5.2194,5.1926,5.1926,881682.1098
2007-02-06 11:00:00,13.58,13.63,13.58,13.62,530767.4031836541,5.1926,5.2117,5.1926,5.2079,530767.4032
2007-02-06 11:05:00,13.62,13.64,13.62,13.64,288667.14183891664,5.2079,5.2155,5.2079,5.2155,288667.1418
2007-02-06 11:10:00,13.64,13.65,13.63,13.65,179615.11047754812,5.2155,5.2194,5.2117,5.2194,179615.1105
2007-02-06 11:15:00,13.65,13.66,13.63,13.63,418864.338322642,5.2194,5.2232,5.2117,5.2117,418864.3383
2007-02-06 11:20:00,13.63,13.66,13.63,13.64,296507.48396293656,5.2117,5.2232,5.2117,5.2155,296507.484
2007-02-06 11:25:00,13.64,13.65,13.62,13.64,267521.9767165598,5.2155,5.2194,5.2079,5.2155,267521.9767
2007-02-06 11:30:00,13.64,13.67,13.64,13.65,200047.51722499405,5.2155,5.227,5.2155,5.2194,200047.5172
2007-02-06 11:35:00,13.65,13.65,13.63,13.64,151579.9477310525,5.2194,5.2194,5.2117,5.2155,151579.9477
2007-02-06 11:40:00,13.64,13.64,13.6,13.6,365169.87407935376,5.2155,5.2155,5.2002,5.2002,365169.8741
2007-02-06 11:45:00,13.6,13.61,13.58,13.59,702066.9992872416,5.2002,5.2041,5.1926,5.1964,702066.9993
2007-02-06 11:50:00,13.59,13.62,13.59,13.6,172962.69897837966,5.1964,5.2079,5.1964,5.2002,172962.699
2007-02-06 11:55:00,13.6,13.6,13.59,13.6,444998.8120693752,5.2002,5.2002,5.1964,5.2002,444998.8121
2007-02-06 12:00:00,13.6,13.63,13.6,13.61,426229.5081967213,5.2002,5.2117,5.2002,5.2041,426229.5082
2007-02-06 12:05:00,13.61,13.63,13.61,13.61,265146.11546685675,5.2041,5.2117,5.2041,5.2041,265146.1155
2007-02-06 12:10:00,13.61,13.64,13.61,13.63,178189.59372772631,5.2041,5.2155,5.2041,5.2117,178189.5937
2007-02-06 12:15:00,13.64,13.64,13.62,13.62,300308.8619624614,5.2155,5.2155,5.2079,5.2079,300308.862
2007-02-06 12:20:00,13.62,13.62,13.6,13.6,152767.87835590402,5.2079,5.2079,5.2002,5.2002,152767.8784
2007-02-06 12:25:00,13.6,13.62,13.6,13.61,157044.42860536944,5.2002,5.2079,5.2002,5.2041,157044.4286
2007-02-06 12:30:00,13.61,13.61,13.6,13.6,235210.2637205987,5.2041,5.2041,5.2002,5.2002,235210.2637
2007-02-06 12:35:00,13.6,13.66,13.6,13.66,483962.93656450463,5.2002,5.2232,5.2002,5.2232,483962.9366
2007-02-06 12:40:00,13.66,13.66,13.63,13.63,347826.0869565217,5.2232,5.2232,5.2117,5.2117,347826.087
2007-02-06 12:45:00,13.63,13.64,13.62,13.64,130672.36873366596,5.2117,5.2155,5.2079,5.2155,130672.3687
2007-02-06 12:50:00,13.64,13.66,13.62,13.66,324305.0605844619,5.2155,5.2232,5.2079,5.2232,324305.0606
2007-02-06 12:55:00,13.66,13.67,13.65,13.67,359705.3932050368,5.2232,5.227,5.2194,5.227,359705.3932
2007-02-06 13:00:00,13.67,13.7,13.67,13.69,358755.0487051556,5.227,5.2385,5.227,5.2347,358755.0487
2007-02-06 13:05:00,13.69,13.72,13.68,13.71,322404.3715846995,5.2347,5.2461,5.2308,5.2423,322404.3716
2007-02-06 13:10:00,13.71,13.72,13.7,13.72,386790.2114516512,5.2423,5.2461,5.2385,5.2461,386790.2115
2007-02-06 13:15:00,13.71,13.76,13.71,13.74,702542.1715371823,5.2423,5.2614,5.2423,5.2538,702542.1715
2007-02-06 13:20:00,13.74,13.75,13.72,13.74,419101.92444761225,5.2538,5.2576,5.2461,5.2538,419101.9244
2007-02-06 13:25:00,13.74,13.76,13.6,13.75,530529.8170586838,5.2538,5.2614,5.2002,5.2576,530529.8171
2007-02-06 13:30:00,13.76,13.78,13.75,13.78,742456.6405321929,5.2614,5.2691,5.2576,5.2691,742456.6405
2007-02-06 13:35:00,13.78,13.82,13.76,13.81,1063197.9092421003,5.2691,5.2844,5.2614,5.2805,1063197.9092
2007-02-06 13:40:00,13.81,13.82,13.75,13.78,866476.5977666904,5.2805,5.2844,5.2576,5.2691,866476.5978
2007-02-06 13:45:00,13.78,13.8,13.77,13.8,373485.3884533143,5.2691,5.2767,5.2653,5.2767,373485.3885
2007-02-06 13:50:00,13.79,13.8,13.78,13.78,174388.21572820147,5.2729,5.2767,5.2691,5.2691,174388.2157
2007-02-06 13:55:00,13.78,13.79,13.78,13.79,220004.7517224994,5.2691,5.2729,5.2691,5.2729,220004.7517
2007-02-06 14:00:00,13.79,13.8,13.76,13.76,557852.2214302685,5.2729,5.2767,5.2614,5.2614,557852.2214
2007-02-06 14:05:00,13.76,13.76,13.74,13.74,301259.2064623426,5.2614,5.2614,5.2538,5.2538,301259.2065
2007-02-06 14:10:00,13.75,13.78,13.74,13.76,483725.3504395344,5.2576,5.2691,5.2538,5.2614,483725.3504
2007-02-06 14:15:00,13.75,13.77,13.75,13.76,305535.75671180803,5.2576,5.2653,5.2576,5.2614,305535.7567
2007-02-06 14:20:00,13.76,13.79,13.76,13.79,349014.0175813733,5.2614,5.2729,5.2614,5.2729,349014.0176
2007-02-06 14:25:00,13.79,13.81,13.78,13.81,298408.17296269897,5.2729,5.2805,5.2691,5.2805,298408.173
2007-02-06 14:30:00,13.8,13.81,13.76,13.81,443573.29531955335,5.2767,5.2805,5.2614,5.2805,443573.2953
2007-02-06 14:35:00,13.79,13.83,13.79,13.82,845806.6048942741,5.2729,5.2882,5.2729,5.2844,845806.6049
2007-02-06 14:40:00,13.82,13.83,13.79,13.79,566642.9080541696,5.2844,5.2882,5.2729,5.2729,566642.9081
2007-02-06 14:45:00,13.79,13.82,13.79,13.81,459491.56569256354,5.2729,5.2844,5.2729,5.2805,459491.5657
2007-02-06 14:50:00,13.81,13.85,13.8,13.84,680684.2480399145,5.2805,5.2958,5.2767,5.292,680684.248
2007-02-06 14:55:00,13.85,13.86,13.83,13.86,738417.6764076978,5.2958,5.2997,5.2882,5.2997,738417.6764
2007-02-06 15:00:00,13.86,13.87,13.83,13.85,1134711.332858161,5.2997,5.3035,5.2882,5.2958,1134711.3329
2007-02-06 15:05:00,13.85,13.87,13.85,13.85,347113.32858161087,5.2958,5.3035,5.2958,5.2958,347113.3286
2007-02-06 15:10:00,13.85,13.89,13.84,13.89,917082.4423853648,5.2958,5.3111,5.292,5.3111,917082.4424
2007-02-06 15:15:00,13.89,13.89,13.88,13.89,461867.4269422666,5.3111,5.3111,5.3073,5.3111,461867.4269
2007-02-06 15:20:00,13.89,13.89,13.87,13.87,602518.4129246852,5.3111,5.3111,5.3035,5.3035,602518.4129
2007-02-06 15:25:00,13.87,13.88,13.86,13.87,681397.0064148254,5.3035,5.3073,5.2997,5.3035,681397.0064
2007-02-06 15:30:00,13.87,13.87,13.85,13.85,434782.60869565216,5.3035,5.3035,5.2958,5.2958,434782.6087
2007-02-06 15:35:00,13.85,13.86,13.82,13.83,718698.0280351627,5.2958,5.2997,5.2844,5.2882,718698.028
2007-02-06 15:40:00,13.82,13.87,13.81,13.87,976716.5597529104,5.2844,5.3035,5.2805,5.3035,976716.5598
2007-02-06 15:45:00,13.87,13.87,13.81,13.83,831076.2651461154,5.3035,5.3035,5.2805,5.2882,831076.2651
2007-02-06 15:50:00,13.84,13.85,13.82,13.84,940603.4687574246,5.292,5.2958,5.2844,5.292,940603.4688
2007-02-06 15:55:00,13.84,13.85,13.81,13.81,1174150.629603231,5.292,5.2958,5.2805,5.2805,1174150.6296
2007-02-07 09:30:00,13.93,13.93,13.68,13.89,2425041.57757187,5.3264,5.3264,5.2308,5.3111,2425041.5776
2007-02-07 09:35:00,13.89,13.9,13.84,13.87,596103.587550487,5.3111,5.315,5.292,5.3035,596103.5876
2007-02-07 09:40:00,13.87,13.89,13.86,13.87,411974.3406985032,5.3035,5.3111,5.2997,5.3035,411974.3407
2007-02-07 09:45:00,13.87,13.87,13.83,13.83,398669.5177001663,5.3035,5.3035,5.2882,5.2882,398669.5177
2007-02-07 09:50:00,13.83,13.84,13.79,13.82,583749.1090520314,5.2882,5.292,5.2729,5.2844,583749.1091
2007-02-07 09:55:00,13.83,13.84,13.78,13.79,505108.1016868615,5.2882,5.292,5.2691,5.2729,505108.1017
2007-02-07 10:00:00,13.79,13.83,13.77,13.82,684010.4537894987,5.2729,5.2882,5.2653,5.2844,684010.4538
2007-02-07 10:05:00,13.82,13.84,13.8,13.8,625089.0947968639,5.2844,5.292,5.2767,5.2767,625089.0948
2007-02-07 10:10:00,13.8,13.86,13.78,13.86,572582.5611784272,5.2767,5.2997,5.2691,5.2997,572582.5612
2007-02-07 10:15:00,13.86,13.89,13.85,13.89,592302.2095509622,5.2997,5.3111,5.2958,5.3111,592302.2096
2007-02-07 10:20:00,13.88,13.89,13.86,13.89,534093.6089332383,5.3073,5.3111,5.2997,5.3111,534093.6089
2007-02-07 10:25:00,13.89,13.92,13.88,13.9,682109.7647897362,5.3111,5.3226,5.3073,5.315,682109.7648
2007-02-07 10:30:00,13.89,13.91,13.88,13.89,425041.5775718698,5.3111,5.3188,5.3073,5.3111,425041.5776
2007-02-07 10:35:00,13.89,13.97,13.88,13.97,699691.1380375386,5.3111,5.3417,5.3073,5.3417,699691.138
2007-02-07 10:40:00,13.97,14.02,13.95,14.02,1071038.2513661203,5.3417,5.3608,5.3341,5.3608,1071038.2514
2007-02-07 10:45:00,14.02,14.02,13.99,14.0,684960.7982893799,5.3608,5.3608,5.3494,5.3532,684960.7983
2007-02-07 10:50:00,14.0,14.01,13.98,13.99,315751.960085531,5.3532,5.357,5.3456,5.3494,315751.9601
2007-02-07 10:55:00,13.98,13.99,13.97,13.99,707769.0662865288,5.3456,5.3494,5.3417,5.3494,707769.0663
2007-02-07 11:00:00,13.99,13.99,13.97,13.99,346400.57020669995,5.3494,5.3494,5.3417,5.3494,346400.5702
2007-02-07 11:05:00,13.99,14.04,13.99,14.03,480399.1446899501,5.3494,5.3685,5.3494,5.3647,480399.1447
2007-02-07 11:10:00,14.03,14.05,14.01,14.04,436208.125445474,5.3647,5.3723,5.357,5.3685,436208.1254
2007-02-07 11:15:00,14.04,14.06,14.03,14.04,722261.8199097173,5.3685,5.3761,5.3647,5.3685,722261.8199
2007-02-07 11:20:00,14.03,14.04,14.02,14.03,520076.0275599905,5.3647,5.3685,5.3608,5.3647,520076.0276
2007-02-07 11:25:00,14.02,14.05,14.02,14.04,411499.1684485626,5.3608,5.3723,5.3608,5.3685,411499.1684
2007-02-07 11:30:00,14.03,14.06,13.94,14.06,480874.31693989073,5.3647,5.3761,5.3303,5.3761,480874.3169
2007-02-07 11:35:00,14.05,14.06,14.03,14.04,381563.3167023046,5.3723,5.3761,5.3647,5.3685,381563.3167
2007-02-07 11:40:00,14.04,14.05,14.04,14.04,255880.256593015,5.3685,5.3723,5.3685,5.3685,255880.2566
2007-02-07 11:45:00,14.04,14.05,14.03,14.04,617961.5110477548,5.3685,5.3723,5.3647,5.3685,617961.511
2007-02-07 11:50:00,14.04,14.05,14.03,14.05,266571.6322166785,5.3685,5.3723,5.3647,5.3723,266571.6322
2007-02-07 11:55:00,14.05,14.05,14.04,14.04,344975.0534568781,5.3723,5.3723,5.3685,5.3685,344975.0535
2007-02-07 12:00:00,14.04,14.05,14.04,14.05,472321.21644095983,5.3685,5.3723,5.3685,5.3723,472321.2164
2007-02-07 12:05:00,14.04,14.05,14.04,14.05,233309.5747208363,5.3685,5.3723,5.3685,5.3723,233309.5747
2007-02-07 12:10:00,14.05,14.09,14.05,14.06,1219291.9933475885,5.3723,5.3876,5.3723,5.3761,1219291.9933
2007-02-07 12:15:00,14.05,14.06,14.05,14.06,505583.2739368021,5.3723,5.3761,5.3723,5.3761,505583.2739
2007-02-07 12:20:00,14.05,14.07,14.04,14.06,397719.1732002851,5.3723,5.38,5.3685,5.3761,397719.1732
2007-02-07 12:25:00,14.06,14.07,14.05,14.06,258731.2900926586,5.3761,5.38,5.3723,5.3761,258731.2901
2007-02-07 12:30:00,14.06,14.07,14.06,14.07,219767.16559752912,5.3761,5.38,5.3761,5.38,219767.1656
2007-02-07 12:35:00,14.07,14.07,14.07,14.07,248277.5005939653,5.38,5.38,5.38,5.38,248277.5006
2007-02-07 12:40:00,14.07,14.07,14.06,14.06,202185.7923497268,5.38,5.38,5.3761,5.3761,202185.7923
2007-02-07 12:45:00,14.06,14.08,14.06,14.08,422665.7163221668,5.3761,5.3838,5.3761,5.3838,422665.7163
2007-02-07 12:50:00,14.08,14.09,14.07,14.08,822998.3368971252,5.3838,5.3876,5.38,5.3838,822998.3369
2007-02-07 12:55:00,14.08,14.08,14.06,14.06,317177.47683535283,5.3838,5.3838,5.3761,5.3761,317177.4768
2007-02-07 13:00:00,14.06,14.08,14.06,14.07,699215.965787598,5.3761,5.3838,5.3761,5.38,699215.9658
2007-02-07 13:05:00,14.07,14.09,14.07,14.07,318840.57971014496,5.38,5.3876,5.38,5.38,318840.5797
2007-02-07 13:10:00,14.07,14.08,14.07,14.08,184604.4191019245,5.38,5.3838,5.38,5.3838,184604.4191
2007-02-07 13:15:00,14.07,14.09,14.07,14.08,740793.5376574008,5.38,5.3876,5.38,5.3838,740793.5377
2007-02-07 13:20:00,14.08,14.09,14.08,14.08,273461.6298408173,5.3838,5.3876,5.3838,5.3838,273461.6298
2007-02-07 13:25:00,14.08,14.09,14.08,14.08,432406.7474459492,5.3838,5.3876,5.3838,5.3838,432406.7474
2007-02-07 13:30:00,14.08,14.11,14.08,14.1,1069612.7346162985,5.3838,5.3953,5.3838,5.3914,1069612.7346
2007-02-07 13:35:00,14.1,14.1,14.09,14.09,931812.7821335234,5.3914,5.3914,5.3876,5.3876,931812.7821
2007-02-07 13:40:00,14.09,14.1,14.07,14.1,1260869.5652173914,5.3876,5.3914,5.38,5.3914,1260869.5652
2007-02-07 13:45:00,14.1,14.1,14.07,14.09,1303872.653837016,5.3914,5.3914,5.38,5.3876,1303872.6538
2007-02-07 13:50:00,14.09,14.1,14.08,14.08,281539.5580898076,5.3876,5.3914,5.3838,5.3838,281539.5581
2007-02-07 13:55:00,14.08,14.09,14.08,14.09,360893.3238298884,5.3838,5.3876,5.3838,5.3876,360893.3238
2007-02-07 14:00:00,14.09,14.09,14.08,14.09,627464.956046567,5.3876,5.3876,5.3838,5.3876,627464.956
2007-02-07 14:05:00,14.08,14.09,14.06,14.07,1121168.923734854,5.3838,5.3876,5.3761,5.38,1121168.9237
2007-02-07 14:10:00,14.07,14.09,14.07,14.09,793062.4851508673,5.38,5.3876,5.38,5.3876,793062.4852
2007-02-07 14:15:00,14.09,14.1,14.08,14.1,602993.5851746259,5.3876,5.3914,5.3838,5.3914,602993.5852
2007-02-07 14:20:00,14.1,14.11,14.09,14.09,1197196.4837253506,5.3914,5.3953,5.3876,5.3876,1197196.4837
2007-02-07 14:25:00,14.1,14.11,14.09,14.09,395105.7258256118,5.3914,5.3953,5.3876,5.3876,395105.7258
2007-02-07 14:30:00,14.1,14.1,14.0,14.0,2354953.670705631,5.3914,5.3914,5.3532,5.3532,2354953.6707
2007-02-07 14:35:00,14.0,14.02,13.97,14.02,1261344.737467332,5.3532,5.3608,5.3417,5.3608,1261344.7375
2007-02-07 14:40:00,14.02,14.03,13.98,13.99,552625.3266809218,5.3608,5.3647,5.3456,5.3494,552625.3267
2007-02-07 14:45:00,13.99,13.99,13.98,13.98,554050.8434307437,5.3494,5.3494,5.3456,5.3456,554050.8434
2007-02-07 14:50:00,13.98,14.0,13.98,13.99,401045.37894986937,5.3456,5.3532,5.3456,5.3494,401045.3789
2007-02-07 14:55:00,13.99,14.0,13.98,14.0,350914.7065811357,5.3494,5.3532,5.3456,5.3532,350914.7066
2007-02-07 15:00:00,14.0,14.01,13.99,14.01,395818.4842005227,5.3532,5.357,5.3494,5.357,395818.4842
2007-02-07 15:05:00,14.01,14.02,13.99,14.0,340698.5032074127,5.357,5.3608,5.3494,5.3532,340698.5032
2007-02-07 15:10:00,14.0,14.03,13.99,14.02,329769.54145877884,5.3532,5.3647,5.3494,5.3608,329769.5415
2007-02-07 15:15:00,14.02,14.04,13.99,14.01,397244.0009503445,5.3608,5.3685,5.3494,5.357,397244.001
2007-02-07 15:20:00,14.0,14.02,14.0,14.01,335946.78070800664,5.3532,5.3608,5.3532,5.357,335946.7807
2007-02-07 15:25:00,14.01,14.04,14.01,14.02,636730.8149204087,5.357,5.3685,5.357,5.3608,636730.8149
2007-02-07 15:30:00,14.02,14.02,13.99,14.01,378949.86932763126,5.3608,5.3608,5.3494,5.357,378949.8693
2007-02-07 15:35:00,14.0,14.03,14.0,14.01,555476.3601805655,5.3532,5.3647,5.3532,5.357,555476.3602
2007-02-07 15:40:00,14.01,14.03,13.99,14.01,654312.188168211,5.357,5.3647,5.3494,5.357,654312.1882
2007-02-07 15:45:00,14.01,14.04,14.01,14.01,804229.0330244714,5.357,5.3685,5.357,5.357,804229.033
2007-02-07 15:50:00,14.01,14.02,14.01,14.02,851508.6718935615,5.357,5.3608,5.357,5.3608,851508.6719
2007-02-07 15:55:00,14.01,14.05,14.01,14.05,1248990.2589688762,5.357,5.3723,5.357,5.3723,1248990.259
2007-02-08 09:30:00,14.05,14.11,14.0,14.02,1373722.974578285,5.3723,5.3953,5.3532,5.3608,1373722.9746
2007-02-08 09:35:00,14.02,14.06,13.99,13.99,549299.1209313376,5.3608,5.3761,5.3494,5.3494,549299.1209
2007-02-08 09:40:00,13.99,14.0,13.91,13.95,561178.4271798527,5.3494,5.3532,5.3188,5.3341,561178.4272
2007-02-08 09:45:00,13.94,13.96,13.86,13.91,607270.1354240912,5.3303,5.3379,5.2997,5.3188,607270.1354
2007-02-08 09:50:00,13.91,13.95,13.91,13.93,425516.7498218104,5.3188,5.3341,5.3188,5.3264,425516.7498
2007-02-08 09:55:00,13.93,13.94,13.93,13.93,362081.2544547399,5.3264,5.3303,5.3264,5.3264,362081.2545
2007-02-08 10:00:00,13.93,14.02,13.92,14.02,549774.2931812783,5.3264,5.3608,5.3226,5.3608,549774.2932
2007-02-08 10:05:00,14.02,14.03,14.0,14.03,725350.4395343312,5.3608,5.3647,5.3532,5.3647,725350.4395
2007-02-08 10:10:00,14.03,14.03,14.0,14.02,346400.57020669995,5.3647,5.3647,5.3532,5.3608,346400.5702
2007-02-08 10:15:00,14.02,14.02,13.97,13.98,286528.8667141839,5.3608,5.3608,5.3417,5.3456,286528.8667
2007-02-08 10:20:00,13.98,14.03,13.98,14.02,311237.82371109526,5.3456,5.3647,5.3456,5.3608,311237.8237
2007-02-08 10:25:00,14.02,14.05,14.02,14.04,512948.4438108815,5.3608,5.3723,5.3608,5.3685,512948.4438
2007-02-08 10:30:00,14.04,14.09,14.04,14.09,517700.1663102875,5.3685,5.3876,5.3685,5.3876,517700.1663
2007-02-08 10:35:00,14.09,14.1,14.07,14.07,602993.5851746259,5.3876,5.3914,5.38,5.38,602993.5852
2007-02-08 10:40:00,14.07,14.07,14.05,14.06,295794.72558802564,5.38,5.38,5.3723,5.3761,295794.7256
2007-02-08 10:45:00,14.06,14.08,14.05,14.05,422428.1301971965,5.3761,5.3838,5.3723,5.3723,422428.1302
2007-02-08 10:50:00,14.05,14.09,14.05,14.07,640532.1929199335,5.3723,5.3876,5.3723,5.38,640532.1929
2007-02-08 10:55:00,14.07,14.1,14.06,14.1,254454.73984319315,5.38,5.3914,5.3761,5.3914,254454.7398
2007-02-08 11:00:00,14.1,14.1,14.07,14.07,391541.93395105726,5.3914,5.3914,5.38,5.38,391541.934
2007-02-08 11:05:00,14.07,14.1,14.06,14.07,326918.5079591352,5.38,5.3914,5.3761,5.38,326918.508
2007-02-08 11:10:00,14.07,14.09,14.07,14.08,205987.1703492516,5.38,5.3876,5.38,5.3838,205987.1703
2007-02-08 11:15:00,14.07,14.11,14.07,14.1,320741.26870990737,5.38,5.3953,5.38,5.3914,320741.2687
2007-02-08 11:20:00,14.1,14.14,14.1,14.13,556189.1185554764,5.3914,5.4067,5.3914,5.4029,556189.1186
2007-02-08 11:25:00,14.13,14.14,14.11,14.12,356141.6013304823,5.4029,5.4067,5.3953,5.3991,356141.6013
2007-02-08 11:30:00,14.12,14.13,14.12,14.13,138037.53860774531,5.3991,5.4029,5.3991,5.4029,138037.5386
2007-02-08 11:35:00,14.13,14.13,14.08,14.1,207412.68709907343,5.4029,5.4029,5.3838,5.3914,207412.6871
2007-02-08 11:40:00,14.1,14.11,14.08,14.09,165835.11522927062,5.3914,5.3953,5.3838,5.3876,165835.1152
2007-02-08 11:45:00,14.09,14.1,14.08,14.09,110002.3758612497,5.3876,5.3914,5.3838,5.3876,110002.3759
2007-02-08 11:50:00,14.09,14.09,14.07,14.08,308149.20408648136,5.3876,5.3876,5.38,5.3838,308149.2041
2007-02-08 11:55:00,14.09,14.1,14.08,14.08,261344.737467332,5.3876,5.3914,5.3838,5.3838,261344.7375
2007-02-08 12:00:00,14.08,14.09,14.06,14.07,403183.65407460206,5.3838,5.3876,5.3761,5.38,403183.6541
2007-02-08 12:05:00,14.07,14.08,14.05,14.05,545022.5706818722,5.38,5.3838,5.3723,5.3723,545022.5707
2007-02-08 12:10:00,14.05,14.06,14.05,14.06,111190.3064861012,5.3723,5.3761,5.3723,5.3761,111190.3065
2007-02-08 12:15:00,14.06,14.07,14.06,14.07,179615.11047754812,5.3761,5.38,5.3761,5.38,179615.1105
2007-02-08 12:20:00,14.07,14.12,14.07,14.11,562128.7716797339,5.38,5.3991,5.38,5.3953,562128.7717
2007-02-08 12:25:00,14.11,14.11,14.09,14.1,250653.3618436684,5.3953,5.3953,5.3876,5.3914,250653.3618
2007-02-08 12:30:00,14.09,14.11,14.08,14.11,289617.48633879784,5.3876,5.3953,5.3838,5.3953,289617.4863
2007-02-08 12:35:00,14.1,14.13,14.1,14.13,168686.14872891424,5.3914,5.4029,5.3914,5.4029,168686.1487
2007-02-08 12:40:00,14.13,14.13,14.11,14.12,216678.5459729152,5.4029,5.4029,5.3953,5.3991,216678.546
2007-02-08 12:45:00,14.12,14.13,14.11,14.13,320978.85483487765,5.3991,5.4029,5.3953,5.4029,320978.8548
2007-02-08 12:50:00,14.13,14.14,14.11,14.12,434307.4364457116,5.4029,5.4067,5.3953,5.3991,434307.4364
2007-02-08 12:55:00,14.12,14.13,14.12,14.13,103587.55048705156,5.3991,5.4029,5.3991,5.4029,103587.5505
2007-02-08 13:00:00,14.13,14.15,14.13,14.15,420527.4411974341,5.4029,5.4106,5.4029,5.4106,420527.4412
2007-02-08 13:05:00,14.15,14.18,14.15,14.16,552387.7405559515,5.4106,5.422,5.4106,5.4144,552387.7406
2007-02-08 13:10:00,14.16,14.16,14.14,14.15,216203.3737229746,5.4144,5.4144,5.4067,5.4106,216203.3737
2007-02-08 13:15:00,14.15,14.15,14.12,14.13,339985.7448325018,5.4106,5.4106,5.3991,5.4029,339985.7448
2007-02-08 13:20:00,14.12,14.13,14.11,14.12,422903.3024471371,5.3991,5.4029,5.3953,5.3991,422903.3024
2007-02-08 13:25:00,14.12,14.13,14.1,14.12,220717.5100974104,5.3991,5.4029,5.3914,5.3991,220717.5101
2007-02-08 13:30:00,14.12,14.13,14.11,14.13,162508.90947968638,5.3991,5.4029,5.3953,5.4029,162508.9095
2007-02-08 13:35:00,14.13,14.13,14.1,14.13,229983.3689712521,5.4029,5.4029,5.3914,5.4029,229983.369
2007-02-08 13:40:00,14.13,14.15,14.13,14.13,311712.9959610359,5.4029,5.4106,5.4029,5.4029,311712.996
2007-02-08 13:45:00,14.13,14.14,14.12,14.13,223568.543597054,5.4029,5.4067,5.3991,5.4029,223568.5436
2007-02-08 13:50:00,14.13,14.14,14.13,14.14,639581.8484200523,5.4029,5.4067,5.4029,5.4067,639581.8484
2007-02-08 13:55:00,14.14,14.16,14.14,14.15,326680.9218341649,5.4067,5.4144,5.4067,5.4106,326680.9218
2007-02-08 14:00:00,14.15,14.17,14.15,14.17,401995.72344975057,5.4106,5.4182,5.4106,5.4182,401995.7234
2007-02-08 14:05:00,14.16,14.17,14.12,14.13,312425.7543359468,5.4144,5.4182,5.3991,5.4029,312425.7543
2007-02-08 14:10:00,14.13,14.15,14.13,14.15,265858.87384176766,5.4029,5.4106,5.4029,5.4106,265858.8738
2007-02-08 14:15:00,14.15,14.15,14.11,14.13,399857.4483250178,5.4106,5.4106,5.3953,5.4029,399857.4483
2007-02-08 14:20:00,14.13,14.13,14.09,14.11,414112.615823236,5.4029,5.4029,5.3876,5.3953,414112.6158
2007-02-08 14:25:00,14.11,14.13,14.1,14.12,185079.59135186503,5.3953,5.4029,5.3914,5.3991,185079.5914
2007-02-08 14:30:00,14.13,14.14,14.1,14.12,442860.5369446424,5.4029,5.4067,5.3914,5.3991,442860.5369
2007-02-08 14:35:00,14.12,14.13,14.11,14.12,297695.4145877881,5.3991,5.4029,5.3953,5.3991,297695.4146
2007-02-08 14:40:00,14.13,14.13,14.12,14.12,152292.7061059634,5.4029,5.4029,5.3991,5.3991,152292.7061
2007-02-08 14:45:00,14.12,14.13,14.1,14.11,373010.21620337374,5.3991,5.4029,5.3914,5.3953,373010.2162
2007-02-08 14:50:00,14.11,14.15,14.11,14.15,555951.5324305061,5.3953,5.4106,5.3953,5.4106,555951.5324
2007-02-08 14:55:00,14.15,14.18,14.14,14.17,787835.5904015206,5.4106,5.422,5.4067,5.4182,787835.5904
2007-02-08 15:00:00,14.18,14.18,14.14,14.14,287716.79733903543,5.422,5.422,5.4067,5.4067,287716.7973
2007-02-08 15:05:00,14.14,14.15,14.13,14.15,308861.9624613923,5.4067,5.4106,5.4029,5.4106,308861.9625
2007-02-08 15:10:00,14.15,14.15,14.15,14.15,178189.59372772631,5.4106,5.4106,5.4106,5.4106,178189.5937
2007-02-08 15:15:00,14.15,14.16,14.15,14.16,339035.4003326206,5.4106,5.4144,5.4106,5.4144,339035.4003
2007-02-08 15:20:00,14.16,14.16,14.14,14.14,447137.0871941079,5.4144,5.4144,5.4067,5.4067,447137.0872
2007-02-08 15:25:00,14.15,14.15,14.14,14.15,541696.364932288,5.4106,5.4106,5.4067,5.4106,541696.3649
2007-02-08 15:30:00,14.15,14.16,14.15,14.15,338085.0558327394,5.4106,5.4144,5.4106,5.4106,338085.0558
2007-02-08 15:35:00,14.15,14.15,14.14,14.15,393680.20907579,5.4106,5.4106,5.4067,5.4106,393680.2091
2007-02-08 15:40:00,14.15,14.15,14.11,14.12,581373.2478023283,5.4106,5.4106,5.3953,5.3991,581373.2478
2007-02-08 15:45:00,14.12,14.12,14.1,14.12,631741.5062960323,5.3991,5.3991,5.3914,5.3991,631741.5063
2007-02-08 15:50:00,14.11,14.13,14.11,14.13,521739.1304347826,5.3953,5.4029,5.3953,5.4029,521739.1304
2007-02-08 15:55:00,14.13,14.15,14.12,14.14,731527.678783559,5.4029,5.4106,5.3991,5.4067,731527.6788
2007-02-09 09:30:00,14.18,14.2,14.12,14.15,1508909.4796863864,5.422,5.4297,5.3991,5.4106,1508909.4797
2007-02-09 09:35:00,14.15,14.21,14.14,14.18,619149.4416726063,5.4106,5.4335,5.4067,5.422,619149.4417
2007-02-09 09:40:00,14.18,14.22,14.16,14.21,683297.6954145879,5.422,5.4373,5.4144,5.4335,683297.6954
2007-02-09 09:45:00,14.21,14.21,14.15,14.16,378712.28320266097,5.4335,5.4335,5.4106,5.4144,378712.2832
2007-02-09 09:50:00,14.17,14.21,14.16,14.18,348301.2592064624,5.4182,5.4335,5.4144,5.422,348301.2592
2007-02-09 09:55:00,14.18,14.2,14.16,14.16,407222.6181990972,5.422,5.4297,5.4144,5.4144,407222.6182
2007-02-09 10:00:00,14.17,14.19,14.14,14.15,529579.4725588026,5.4182,5.4258,5.4067,5.4106,529579.4726
2007-02-09 10:05:00,14.15,14.18,14.14,14.18,491090.5203136137,5.4106,5.422,5.4067,5.422,491090.5203
2007-02-09 10:10:00,14.17,14.18,14.11,14.13,697790.4490377762,5.4182,5.422,5.3953,5.4029,697790.449
2007-02-09 10:15:00,14.13,14.16,14.1,14.1,423853.6469470183,5.4029,5.4144,5.3914,5.3914,423853.6469
2007-02-09 10:20:00,14.1,14.12,14.07,14.1,440484.67569493945,5.3914,5.3991,5.38,5.3914,440484.6757
2007-02-09 10:25:00,14.1,14.1,14.03,14.07,636968.401045379,5.3914,5.3914,5.3647,5.38,636968.401
2007-02-09 10:30:00,14.07,14.13,14.06,14.08,693513.8987883108,5.38,5.4029,5.3761,5.3838,693513.8988
2007-02-09 10:35:00,14.08,14.1,14.06,14.08,314801.6155856498,5.3838,5.3914,5.3761,5.3838,314801.6156
2007-02-09 10:40:00,14.08,14.14,14.08,14.13,339985.7448325018,5.3838,5.4067,5.3838,5.4029,339985.7448
2007-02-09 10:45:00,14.13,14.13,14.1,14.11,288429.5557139463,5.4029,5.4029,5.3914,5.3953,288429.5557
2007-02-09 10:50:00,14.11,14.12,14.09,14.1,368020.9075789974,5.3953,5.3991,5.3876,5.3914,368020.9076
2007-02-09 10:55:00,14.1,14.1,14.06,14.09,242337.84746970772,5.3914,5.3914,5.3761,5.3876,242337.8475
2007-02-09 11:00:00,14.1,14.12,14.09,14.11,221905.44072226185,5.3914,5.3991,5.3876,5.3953,221905.4407
2007-02-09 11:05:00,14.11,14.13,14.1,14.13,453789.4986932763,5.3953,5.4029,5.3914,5.4029,453789.4987
2007-02-09 11:10:00,14.13,14.13,14.12,14.13,334758.85008315515,5.4029,5.4029,5.3991,5.4029,334758.8501
2007-02-09 11:15:00,14.13,14.13,14.1,14.1,233784.7469707769,5.4029,5.4029,5.3914,5.3914,233784.747
2007-02-09 11:20:00,14.1,14.13,14.1,14.12,219767.16559752912,5.3914,5.4029,5.3914,5.3991,219767.1656
2007-02-09 11:25:00,14.12,14.12,14.1,14.11,282252.3164647185,5.3991,5.3991,5.3914,5.3953,282252.3165
2007-02-09 11:30:00,14.11,14.11,14.1,14.1,196483.72535043955,5.3953,5.3953,5.3914,5.3914,196483.7254
2007-02-09 11:35:00,14.1,14.11,14.09,14.09,282489.9025896888,5.3914,5.3953,5.3876,5.3876,282489.9026
2007-02-09 11:40:00,14.09,14.1,14.07,14.09,410073.6516987408,5.3876,5.3914,5.38,5.3876,410073.6517
2007-02-09 11:45:00,14.09,14.12,14.09,14.12,136136.8496079829,5.3876,5.3991,5.3876,5.3991,136136.8496
2007-02-09 11:50:00,14.12,14.13,14.1,14.13,307674.0318365408,5.3991,5.4029,5.3914,5.4029,307674.0318
2007-02-09 11:55:00,14.13,14.14,14.12,14.13,386077.4530767403,5.4029,5.4067,5.3991,5.4029,386077.4531
2007-02-09 12:00:00,14.13,14.16,14.13,14.16,392967.4507008791,5.4029,5.4144,5.4029,5.4144,392967.4507
2007-02-09 12:05:00,14.16,14.17,14.15,14.15,279876.45521501545,5.4144,5.4182,5.4106,5.4106,279876.4552
2007-02-09 12:10:00,14.15,14.16,14.14,14.15,233547.16084580665,5.4106,5.4144,5.4067,5.4106,233547.1608
2007-02-09 12:15:00,14.15,14.15,14.13,14.13,190306.4861012117,5.4106,5.4106,5.4029,5.4029,190306.4861
2007-02-09 12:20:00,14.13,14.13,14.09,14.09,354240.9123307199,5.4029,5.4029,5.3876,5.3876,354240.9123
2007-02-09 12:25:00,14.09,14.1,14.08,14.08,261107.1513423616,5.3876,5.3914,5.3838,5.3838,261107.1513
2007-02-09 12:30:00,14.08,14.1,14.07,14.07,338085.0558327394,5.3838,5.3914,5.38,5.38,338085.0558
2007-02-09 12:35:00,14.07,14.09,14.06,14.07,311000.237586125,5.38,5.3876,5.3761,5.38,311000.2376
2007-02-09 12:40:00,14.07,14.1,14.07,14.09,283915.4193395105,5.38,5.3914,5.38,5.3876,283915.4193
2007-02-09 12:45:00,14.09,14.1,14.07,14.08,153480.6367308149,5.3876,5.3914,5.38,5.3838,153480.6367
2007-02-09 12:50:00,14.08,14.1,14.02,14.04,1370871.941078641,5.3838,5.3914,5.3608,5.3685,1370871.9411
2007-02-09 12:55:00,14.04,14.06,13.99,14.0,1219767.1655975292,5.3685,5.3761,5.3494,5.3532,1219767.1656
2007-02-09 13:00:00,14.0,14.06,13.99,14.05,896412.4495129485,5.3532,5.3761,5.3494,5.3723,896412.4495
2007-02-09 13:05:00,14.05,14.08,14.04,14.07,431931.57519600855,5.3723,5.3838,5.3685,5.38,431931.5752
2007-02-09 13:10:00,14.07,14.07,14.05,14.05,649085.2934188644,5.38,5.38,5.3723,5.3723,649085.2934
2007-02-09 13:15:00,14.05,14.05,14.01,14.01,414350.20194820623,5.3723,5.3723,5.357,5.357,414350.2019
2007-02-09 13:20:00,14.01,14.04,14.0,14.02,373960.56070325495,5.357,5.3685,5.3532,5.3608,373960.5607
2007-02-09 13:25:00,14.02,14.05,14.02,14.05,489427.4174388216,5.3608,5.3723,5.3608,5.3723,489427.4174
2007-02-09 13:30:00,14.05,14.05,14.0,14.0,329769.54145877884,5.3723,5.3723,5.3532,5.3532,329769.5415
2007-02-09 13:35:00,14.0,14.01,13.96,13.99,771442.1477785697,5.3532,5.357,5.3379,5.3494,771442.1478
2007-02-09 13:40:00,13.98,14.03,13.98,14.02,391066.7617011167,5.3456,5.3647,5.3456,5.3608,391066.7617
2007-02-09 13:45:00,14.02,14.03,14.01,14.01,255642.67046804467,5.3608,5.3647,5.357,5.357,255642.6705
2007-02-09 13:50:00,14.01,14.05,13.98,14.05,948918.9831313852,5.357,5.3723,5.3456,5.3723,948918.9831
2007-02-09 13:55:00,14.05,14.06,14.02,14.03,263720.5987170349,5.3723,5.3761,5.3608,5.3647,263720.5987
2007-02-09 14:00:00,14.03,14.08,14.03,14.07,305298.17058683775,5.3647,5.3838,5.3647,5.38,305298.1706
2007-02-09 14:05:00,14.07,14.07,14.03,14.03,449988.1206937515,5.38,5.38,5.3647,5.3647,449988.1207
2007-02-09 14:10:00,14.03,14.05,14.03,14.04,536469.4701829413,5.3647,5.3723,5.3647,5.3685,536469.4702
2007-02-09 14:15:00,14.04,14.08,14.03,14.06,516987.40793537657,5.3685,5.3838,5.3647,5.3761,516987.4079
2007-02-09 14:20:00,14.06,14.07,14.04,14.05,299358.5174625802,5.3761,5.38,5.3685,5.3723,299358.5175
2007-02-09 14:25:00,14.05,14.08,14.05,14.06,199572.34497505345,5.3723,5.3838,5.3723,5.3761,199572.345
2007-02-09 14:30:00,14.06,14.07,14.03,14.03,341411.2615823236,5.3761,5.38,5.3647,5.3647,341411.2616
2007-02-09 14:35:00,14.02,14.07,14.02,14.06,261107.1513423616,5.3608,5.38,5.3608,5.3761,261107.1513
2007-02-09 14:40:00,14.06,14.06,14.03,14.04,191256.8306010929,5.3761,5.3761,5.3647,5.3685,191256.8306
2007-02-09 14:45:00,14.04,14.04,13.98,14.0,382276.0750772155,5.3685,5.3685,5.3456,5.3532,382276.0751
2007-02-09 14:50:00,14.0,14.01,13.98,13.98,527203.6113090996,5.3532,5.357,5.3456,5.3456,527203.6113
2007-02-09 14:55:00,13.98,14.05,13.98,14.05,341886.4338322642,5.3456,5.3723,5.3456,5.3723,341886.4338
2007-02-09 15:00:00,14.05,14.06,14.03,14.04,312425.7543359468,5.3723,5.3761,5.3647,5.3685,312425.7543
2007-02-09 15:05:00,14.04,14.06,14.03,14.05,330007.1275837491,5.3685,5.3761,5.3647,5.3723,330007.1276
2007-02-09 15:10:00,14.05,14.08,14.03,14.06,485626.0394392968,5.3723,5.3838,5.3647,5.3761,485626.0394
2007-02-09 15:15:00,14.06,14.07,14.05,14.05,219291.9933475885,5.3761,5.38,5.3723,5.3723,219291.9933
2007-02-09 15:20:00,14.06,14.07,14.05,14.07,343549.53670705634,5.3761,5.38,5.3723,5.38,343549.5367
2007-02-09 15:25:00,14.07,14.12,14.07,14.11,645759.0876692801,5.38,5.3991,5.38,5.3953,645759.0877
2007-02-09 15:30:00,14.11,14.12,14.1,14.1,457590.87669280113,5.3953,5.3991,5.3914,5.3914,457590.8767
2007-02-09 15:35:00,14.1,14.14,14.09,14.11,823711.0952720362,5.3914,5.4067,5.3876,5.3953,823711.0953
2007-02-09 15:40:00,14.11,14.13,14.09,14.1,675457.3532905679,5.3953,5.4029,5.3876,5.3914,675457.3533
2007-02-09 15:45:00,14.1,14.14,14.1,14.11,1010691.3756236637,5.3914,5.4067,5.3914,5.3953,1010691.3756
2007-02-09 15:50:00,14.11,14.14,14.1,14.14,1009741.0311237824,5.3953,5.4067,5.3914,5.4067,1009741.0311
2007-02-09 15:55:00,14.13,14.15,14.11,14.12,1655975.291043003,5.4029,5.4106,5.3953,5.3991,1655975.291
2007-02-12 09:30:00,13.99,14.04,13.78,14.02,1017581.3732478024,5.3494,5.3685,5.2691,5.3608,1017581.3732
2007-02-12 09:35:00,14.02,14.05,14.0,14.02,365407.4602043241,5.3608,5.3723,5.3532,5.3608,365407.4602
2007-02-12 09:40:00,14.02,14.04,14.0,14.01,283440.24708957,5.3608,5.3685,5.3532,5.357,283440.2471
2007-02-12 09:45:00,14.01,14.01,13.88,13.92,1135899.2634830126,5.357,5.357,5.3073,5.3226,1135899.2635
2007-02-12 09:50:00,13.92,13.93,13.91,13.92,333095.747208363,5.3226,5.3264,5.3188,5.3226,333095.7472
2007-02-12 09:55:00,13.92,13.93,13.86,13.86,373247.802328344,5.3226,5.3264,5.2997,5.2997,373247.8023
2007-02-12 10:00:00,13.86,13.86,13.8,13.84,717747.6835352816,5.2997,5.2997,5.2767,5.292,717747.6835
2007-02-12 10:05:00,13.84,13.87,13.83,13.85,263958.18484200526,5.292,5.3035,5.2882,5.2958,263958.1848
2007-02-12 10:10:00,13.85,13.9,13.85,13.88,525778.0945592778,5.2958,5.315,5.2958,5.3073,525778.0946
2007-02-12 10:15:00,13.88,13.9,13.87,13.89,315751.960085531,5.3073,5.315,5.3035,5.3111,315751.9601
2007-02-12 10:20:00,13.88,13.89,13.86,13.86,279638.8690900452,5.3073,5.3111,5.2997,5.2997,279638.8691
2007-02-12 10:25:00,13.86,13.86,13.83,13.85,272273.6992159658,5.2997,5.2997,5.2882,5.2958,272273.6992
2007-02-12 10:30:00,13.85,13.87,13.85,13.86,214777.8569731528,5.2958,5.3035,5.2958,5.2997,214777.857
2007-02-12 10:35:00,13.86,13.86,13.84,13.84,152055.11998099313,5.2997,5.2997,5.292,5.292,152055.12
2007-02-12 10:40:00,13.84,13.84,13.82,13.83,506058.4461867427,5.292,5.292,5.2844,5.2882,506058.4462
2007-02-12 10:45:00,13.83,13.84,13.82,13.83,321691.6132097886,5.2882,5.292,5.2844,5.2882,321691.6132
2007-02-12 10:50:00,13.83,13.86,13.82,13.82,338560.22808268,5.2882,5.2997,5.2844,5.2844,338560.2281
2007-02-12 10:55:00,13.82,13.85,13.82,13.84,304585.4122119268,5.2844,5.2958,5.2844,5.292,304585.4122
2007-02-12 11:00:00,13.84,13.88,13.84,13.87,386552.62532668095,5.292,5.3073,5.292,5.3035,386552.6253
2007-02-12 11:05:00,13.87,13.89,13.86,13.89,365407.4602043241,5.3035,5.3111,5.2997,5.3111,365407.4602
2007-02-12 11:10:00,13.89,13.89,13.88,13.89,277738.18009028275,5.3111,5.3111,5.3073,5.3111,277738.1801
2007-02-12 11:15:00,13.89,13.9,13.87,13.87,650273.2240437159,5.3111,5.315,5.3035,5.3035,650273.224
2007-02-12 11:20:00,13.87,13.89,13.85,13.85,566880.49417914,5.3035,5.3111,5.2958,5.2958,566880.4942
2007-02-12 11:25:00,13.85,13.89,13.85,13.88,633404.6091708244,5.2958,5.3111,5.2958,5.3073,633404.6092
2007-02-12 11:30:00,13.88,13.88,13.86,13.87,371347.1133285816,5.3073,5.3073,5.2997,5.3035,371347.1133
2007-02-12 11:35:00,13.87,13.87,13.83,13.85,403658.8263245426,5.3035,5.3035,5.2882,5.2958,403658.8263
2007-02-12 11:40:00,13.85,13.88,13.84,13.87,250415.77571869805,5.2958,5.3073,5.292,5.3035,250415.7757
2007-02-12 11:45:00,13.88,13.88,13.86,13.86,441197.4340698503,5.3073,5.3073,5.2997,5.2997,441197.4341
2007-02-12 11:50:00,13.86,13.87,13.85,13.85,261582.3235923022,5.2997,5.3035,5.2958,5.2958,261582.3236
2007-02-12 11:55:00,13.85,13.86,13.83,13.83,237348.53884533144,5.2958,5.2997,5.2882,5.2882,237348.5388
2007-02-12 12:00:00,13.83,13.85,13.83,13.84,101686.86148728916,5.2882,5.2958,5.2882,5.292,101686.8615
2007-02-12 12:05:00,13.84,13.84,13.83,13.83,100974.10311237824,5.292,5.292,5.2882,5.2882,100974.1031
2007-02-12 12:10:00,13.83,13.83,13.83,13.83,92421.00261344736,5.2882,5.2882,5.2882,5.2882,92421.0026
2007-02-12 12:15:00,13.83,13.83,13.82,13.82,154193.39510572582,5.2882,5.2882,5.2844,5.2844,154193.3951
2007-02-12 12:20:00,13.82,13.83,13.81,13.83,194583.0363506772,5.2844,5.2882,5.2805,5.2882,194583.0364
2007-02-12 12:25:00,13.83,13.85,13.83,13.85,288904.7279638869,5.2882,5.2958,5.2882,5.2958,288904.728
2007-02-12 12:30:00,13.85,13.85,13.84,13.84,220717.5100974104,5.2958,5.2958,5.292,5.292,220717.5101
2007-02-12 12:35:00,13.84,13.84,13.83,13.83,116179.61511047756,5.292,5.292,5.2882,5.2882,116179.6151
2007-02-12 12:40:00,13.83,13.85,13.83,13.84,213352.34022333092,5.2882,5.2958,5.2882,5.292,213352.3402
2007-02-12 12:45:00,13.84,13.88,13.84,13.85,330244.7137087194,5.292,5.3073,5.292,5.2958,330244.7137
2007-02-12 12:50:00,13.85,13.86,13.84,13.86,174388.21572820147,5.2958,5.2997,5.292,5.2997,174388.2157
2007-02-12 12:55:00,13.86,13.86,13.82,13.83,188405.79710144928,5.2997,5.2997,5.2844,5.2882,188405.7971
2007-02-12 13:00:00,13.82,13.85,13.82,13.83,210738.89284865765,5.2844,5.2958,5.2844,5.2882,210738.8928
2007-02-12 13:05:00,13.83,13.83,13.82,13.83,150154.4309812307,5.2882,5.2882,5.2844,5.2882,150154.431
2007-02-12 13:10:00,13.83,13.84,13.82,13.84,270373.0102162034,5.2882,5.292,5.2844,5.292,270373.0102
2007-02-12 13:15:00,13.84,13.84,13.83,13.83,84105.48823948682,5.292,5.292,5.2882,5.2882,84105.4882
2007-02-12 13:20:00,13.83,13.83,13.82,13.83,74126.87099073414,5.2882,5.2882,5.2844,5.2882,74126.871
2007-02-12 13:25:00,13.83,13.86,13.83,13.86,166547.8736041815,5.2882,5.2997,5.2882,5.2997,166547.8736
2007-02-12 13:30:00,13.86,13.86,13.82,13.83,161320.9788548349,5.2997,5.2997,5.2844,5.2882,161320.9789
2007-02-12 13:35:00,13.84,13.85,13.83,13.84,76740.31836540747,5.292,5.2958,5.2882,5.292,76740.3184
2007-02-12 13:40:00,13.84,13.84,13.83,13.83,95509.6222380613,5.292,5.292,5.2882,5.2882,95509.6222
2007-02-12 13:45:00,13.83,13.83,13.82,13.83,148728.91423140888,5.2882,5.2882,5.2844,5.2882,148728.9142
2007-02-12 13:50:00,13.83,13.83,13.81,13.81,236873.36659539083,5.2882,5.2882,5.2805,5.2805,236873.3666
2007-02-12 13:55:00,13.81,13.83,13.81,13.82,229983.3689712521,5.2805,5.2882,5.2805,5.2844,229983.369
2007-02-12 14:00:00,13.81,13.83,13.81,13.83,137562.3663578047,5.2805,5.2882,5.2805,5.2882,137562.3664
2007-02-12 14:05:00,13.83,13.84,13.83,13.83,284628.1777144215,5.2882,5.292,5.2882,5.2882,284628.1777
2007-02-12 14:10:00,13.83,13.83,13.81,13.81,181753.3856022808,5.2882,5.2882,5.2805,5.2805,181753.3856
2007-02-12 14:15:00,13.81,13.82,13.81,13.81,70563.07911617962,5.2805,5.2844,5.2805,5.2805,70563.0791
2007-02-12 14:20:00,13.81,13.82,13.81,13.81,203136.136849608,5.2805,5.2844,5.2805,5.2805,203136.1368
2007-02-12 14:25:00,13.81,13.82,13.81,13.81,186505.10810168687,5.2805,5.2844,5.2805,5.2805,186505.1081
2007-02-12 14:30:00,13.81,13.81,13.77,13.78,366357.8047042053,5.2805,5.2805,5.2653,5.2691,366357.8047
2007-02-12 14:35:00,13.78,13.81,13.77,13.79,474934.6638156332,5.2691,5.2805,5.2653,5.2729,474934.6638
2007-02-12 14:40:00,13.79,13.8,13.78,13.8,294131.6227132336,5.2729,5.2767,5.2691,5.2767,294131.6227
2007-02-12 14:45:00,13.8,13.81,13.78,13.8,181515.79947731053,5.2767,5.2805,5.2691,5.2767,181515.7995
2007-02-12 14:50:00,13.8,13.8,13.79,13.8,98598.24186267522,5.2767,5.2767,5.2729,5.2767,98598.2419
2007-02-12 14:55:00,13.8,13.81,13.78,13.8,293418.86433832266,5.2767,5.2805,5.2691,5.2767,293418.8643
2007-02-12 15:00:00,13.8,13.81,13.79,13.8,183891.6607270136,5.2767,5.2805,5.2729,5.2767,183891.6607
2007-02-12 15:05:00,13.8,13.81,13.79,13.8,234972.67759562843,5.2767,5.2805,5.2729,5.2767,234972.6776
2007-02-12 15:10:00,13.8,13.81,13.77,13.81,382988.8334521264,5.2767,5.2805,5.2653,5.2805,382988.8335
2007-02-12 15:15:00,13.81,13.81,13.79,13.81,220717.5100974104,5.2805,5.2805,5.2729,5.2805,220717.5101
2007-02-12 15:20:00,13.81,13.82,13.8,13.81,240437.15846994537,5.2805,5.2844,5.2767,5.2805,240437.1585
2007-02-12 15:25:00,13.81,13.83,13.79,13.79,438108.8144452364,5.2805,5.2882,5.2729,5.2729,438108.8144
2007-02-12 15:30:00,13.8,13.81,13.79,13.81,345212.6395818484,5.2767,5.2805,5.2729,5.2805,345212.6396
2007-02-12 15:35:00,13.81,13.81,13.79,13.81,233547.16084580665,5.2805,5.2805,5.2729,5.2805,233547.1608
2007-02-12 15:40:00,13.81,13.82,13.8,13.82,219529.5794725588,5.2805,5.2844,5.2767,5.2844,219529.5795
2007-02-12 15:45:00,13.81,13.82,13.8,13.81,226181.99097172727,5.2805,5.2844,5.2767,5.2805,226181.991
2007-02-12 15:50:00,13.81,13.82,13.79,13.81,515324.3050605845,5.2805,5.2844,5.2729,5.2805,515324.3051
2007-02-12 15:55:00,13.81,13.83,13.8,13.81,955333.8085055832,5.2805,5.2882,5.2767,5.2805,955333.8085
2007-02-13 09:30:00,13.81,13.92,13.76,13.9,1061297.2202423378,5.2805,5.3226,5.2614,5.315,1061297.2202
2007-02-13 09:35:00,13.91,13.97,13.86,13.93,537182.2285578522,5.3188,5.3417,5.2997,5.3264,537182.2286
2007-02-13 09:40:00,13.93,13.96,13.92,13.94,436208.125445474,5.3264,5.3379,5.3226,5.3303,436208.1254
2007-02-13 09:45:00,13.94,13.96,13.92,13.94,532430.5060584462,5.3303,5.3379,5.3226,5.3303,532430.5061
2007-02-13 09:50:00,13.94,13.94,13.92,13.94,275362.3188405797,5.3303,5.3303,5.3226,5.3303,275362.3188
2007-02-13 09:55:00,13.94,13.95,13.92,13.95,252316.46471846043,5.3303,5.3341,5.3226,5.3341,252316.4647
2007-02-13 10:00:00,13.95,13.97,13.92,13.92,508909.4796863863,5.3341,5.3417,5.3226,5.3226,508909.4797
2007-02-13 10:05:00,13.93,13.93,13.87,13.9,297457.82846281776,5.3264,5.3264,5.3035,5.315,297457.8285
2007-02-13 10:10:00,13.9,13.93,13.9,13.9,181753.3856022808,5.315,5.3264,5.315,5.315,181753.3856
2007-02-13 10:15:00,13.9,13.93,13.9,13.93,218579.2349726776,5.315,5.3264,5.315,5.3264,218579.235
2007-02-13 10:20:00,13.93,13.95,13.91,13.91,330719.88595866004,5.3264,5.3341,5.3188,5.3188,330719.886
2007-02-13 10:25:00,13.91,13.91,13.91,13.91,168923.73485388453,5.3188,5.3188,5.3188,5.3188,168923.7349
2007-02-13 10:30:00,13.91,13.91,13.89,13.89,310525.0653361844,5.3188,5.3188,5.3111,5.3111,310525.0653
2007-02-13 10:35:00,13.89,13.89,13.83,13.86,572582.5611784272,5.3111,5.3111,5.2882,5.2997,572582.5612
2007-02-13 10:40:00,13.86,13.9,13.84,13.87,518650.5108101687,5.2997,5.315,5.292,5.3035,518650.5108
2007-02-13 10:45:00,13.87,13.9,13.86,13.89,321454.0270848182,5.3035,5.315,5.2997,5.3111,321454.0271
2007-02-13 10:50:00,13.89,13.89,13.84,13.84,388928.48657638393,5.3111,5.3111,5.292,5.292,388928.4866
2007-02-13 10:55:00,13.84,13.86,13.82,13.84,456165.35994297935,5.292,5.2997,5.2844,5.292,456165.3599
2007-02-13 11:00:00,13.85,13.88,13.84,13.86,578047.0420527442,5.2958,5.3073,5.292,5.2997,578047.0421
2007-02-13 11:05:00,13.86,13.89,13.86,13.88,309812.3069612735,5.2997,5.3111,5.2997,5.3073,309812.307
2007-02-13 11:10:00,13.88,13.88,13.86,13.87,119030.64861012118,5.3073,5.3073,5.2997,5.3035,119030.6486
2007-02-13 11:15:00,13.87,13.89,13.86,13.86,286766.4528391542,5.3035,5.3111,5.2997,5.2997,286766.4528
2007-02-13 11:20:00,13.86,13.87,13.85,13.86,135424.091233072,5.2997,5.3035,5.2958,5.2997,135424.0912
2007-02-13 11:25:00,13.86,13.86,13.84,13.86,174625.80185317178,5.2997,5.2997,5.292,5.2997,174625.8019
2007-02-13 11:30:00,13.86,13.88,13.83,13.86,301496.7925873129,5.2997,5.3073,5.2882,5.2997,301496.7926
2007-02-13 11:35:00,13.86,13.88,13.83,13.84,179852.6966025184,5.2997,5.3073,5.2882,5.292,179852.6966
2007-02-13 11:40:00,13.84,13.86,13.84,13.86,132097.88548348777,5.292,5.2997,5.292,5.2997,132097.8855
2007-02-13 11:45:00,13.86,13.88,13.86,13.87,288904.7279638869,5.2997,5.3073,5.2997,5.3035,288904.728
2007-02-13 11:50:00,13.88,13.88,13.86,13.86,247327.1560940841,5.3073,5.3073,5.2997,5.2997,247327.1561
2007-02-13 11:55:00,13.86,13.87,13.83,13.85,368733.6659539083,5.2997,5.3035,5.2882,5.2958,368733.666
2007-02-13 12:00:00,13.85,13.86,13.84,13.86,170111.66547873605,5.2958,5.2997,5.292,5.2997,170111.6655
2007-02-13 12:05:00,13.86,13.87,13.85,13.85,150629.6032311713,5.2997,5.3035,5.2958,5.2958,150629.6032
2007-02-13 12:10:00,13.85,13.86,13.84,13.84,252554.0508434308,5.2958,5.2997,5.292,5.292,252554.0508
2007-02-13 12:15:00,13.84,13.85,13.84,13.84,98835.82798764552,5.292,5.2958,5.292,5.292,98835.828
2007-02-13 12:20:00,13.84,13.86,13.83,13.85,407697.7904490378,5.292,5.2997,5.2882,5.2958,407697.7904
2007-02-13 12:25:00,13.85,13.85,13.81,13.81,205274.4119743407,5.2958,5.2958,5.2805,5.2805,205274.412
2007-02-13 12:30:00,13.81,13.83,13.81,13.83,162033.73722974578,5.2805,5.2882,5.2805,5.2882,162033.7372
2007-02-13 12:35:00,13.82,13.85,13.82,13.84,111190.3064861012,5.2844,5.2958,5.2844,5.292,111190.3065
2007-02-13 12:40:00,13.84,13.86,13.83,13.83,191969.5889760038,5.292,5.2997,5.2882,5.2882,191969.589
2007-02-13 12:45:00,13.83,13.86,13.83,13.83,248277.5005939653,5.2882,5.2997,5.2882,5.2882,248277.5006
2007-02-13 12:50:00,13.83,13.85,13.83,13.84,162984.08172962698,5.2882,5.2958,5.2882,5.292,162984.0817
2007-02-13 12:55:00,13.83,13.84,13.83,13.84,44428.60536944643,5.2882,5.292,5.2882,5.292,44428.6054
2007-02-13 13:00:00,13.84,13.85,13.84,13.85,179377.5243525778,5.292,5.2958,5.292,5.2958,179377.5244
2007-02-13 13:05:00,13.85,13.86,13.84,13.85,308861.9624613923,5.2958,5.2997,5.292,5.2958,308861.9625
2007-02-13 13:10:00,13.85,13.86,13.81,13.83,462580.1853171775,5.2958,5.2997,5.2805,5.2882,462580.1853
2007-02-13 13:15:00,13.83,13.85,13.83,13.84,134948.9189831314,5.2882,5.2958,5.2882,5.292,134948.919
2007-02-13 13:20:00,13.84,13.85,13.83,13.85,119743.40698503208,5.292,5.2958,5.2882,5.2958,119743.407
2007-02-13 13:25:00,13.84,13.85,13.83,13.83,206937.51484913283,5.292,5.2958,5.2882,5.2882,206937.5148
2007-02-13 13:30:00,13.83,13.85,13.83,13.85,196246.13922546923,5.2882,5.2958,5.2882,5.2958,196246.1392
2007-02-13 13:35:00,13.85,13.86,13.83,13.85,215965.78759800427,5.2958,5.2997,5.2882,5.2958,215965.7876
2007-02-13 13:40:00,13.85,13.86,13.84,13.85,143264.43335709194,5.2958,5.2997,5.292,5.2958,143264.4334
2007-02-13 13:45:00,13.85,13.86,13.85,13.85,289142.3140888572,5.2958,5.2997,5.2958,5.2958,289142.3141
2007-02-13 13:50:00,13.85,13.86,13.85,13.85,119505.82086006178,5.2958,5.2997,5.2958,5.2958,119505.8209
2007-02-13 13:55:00,13.86,13.86,13.85,13.86,162271.3233547161,5.2997,5.2997,5.2958,5.2997,162271.3234
2007-02-13 14:00:00,13.86,13.88,13.86,13.86,174150.62960323118,5.2997,5.3073,5.2997,5.2997,174150.6296
2007-02-13 14:05:00,13.86,13.88,13.86,13.87,202898.5507246377,5.2997,5.3073,5.2997,5.3035,202898.5507
2007-02-13 14:10:00,13.86,13.87,13.85,13.86,437633.64219529583,5.2997,5.3035,5.2958,5.2997,437633.6422
2007-02-13 14:15:00,13.86,13.87,13.86,13.86,190306.4861012117,5.2997,5.3035,5.2997,5.2997,190306.4861
2007-02-13 14:20:00,13.86,13.88,13.86,13.87,224281.30197196483,5.2997,5.3073,5.2997,5.3035,224281.302
2007-02-13 14:25:00,13.88,13.88,13.86,13.86,122594.4404846757,5.3073,5.3073,5.2997,5.2997,122594.4405
2007-02-13 14:30:00,13.86,13.86,13.85,13.86,273461.6298408173,5.2997,5.2997,5.2958,5.2997,273461.6298
2007-02-13 14:35:00,13.86,13.86,13.84,13.84,282965.0748396293,5.2997,5.2997,5.292,5.292,282965.0748
2007-02-13 14:40:00,13.84,13.84,13.82,13.83,307911.6179615111,5.292,5.292,5.2844,5.2882,307911.618
2007-02-13 14:45:00,13.83,13.83,13.8,13.81,492991.2093133761,5.2882,5.2882,5.2767,5.2805,492991.2093
2007-02-13 14:50:00,13.8,13.81,13.8,13.8,320266.09645996673,5.2767,5.2805,5.2767,5.2767,320266.0965
2007-02-13 14:55:00,13.8,13.8,13.79,13.79,382276.0750772155,5.2767,5.2767,5.2729,5.2729,382276.0751
2007-02-13 15:00:00,13.79,13.82,13.78,13.81,280589.2135899264,5.2729,5.2844,5.2691,5.2805,280589.2136
2007-02-13 15:05:00,13.81,13.81,13.78,13.79,335946.78070800664,5.2805,5.2805,5.2691,5.2729,335946.7807
2007-02-13 15:10:00,13.79,13.79,13.76,13.77,949869.3276312664,5.2729,5.2729,5.2614,5.2653,949869.3276
2007-02-13 15:15:00,13.77,13.78,13.76,13.78,596103.587550487,5.2653,5.2691,5.2614,5.2691,596103.5876
2007-02-13 15:20:00,13.78,13.79,13.77,13.78,401995.72344975057,5.2691,5.2729,5.2653,5.2691,401995.7234
2007-02-13 15:25:00,13.77,13.79,13.76,13.78,488714.65906391066,5.2653,5.2729,5.2614,5.2691,488714.6591
2007-02-13 15:30:00,13.78,13.79,13.78,13.79,282727.48871465906,5.2691,5.2729,5.2691,5.2729,282727.4887
2007-02-13 15:35:00,13.79,13.82,13.79,13.82,447849.8455690188,5.2729,5.2844,5.2729,5.2844,447849.8456
2007-02-13 15:40:00,13.82,13.86,13.81,13.85,435257.7809455928,5.2844,5.2997,5.2805,5.2958,435257.7809
2007-02-13 15:45:00,13.85,13.87,13.84,13.86,363269.18507959135,5.2958,5.3035,5.292,5.2997,363269.1851
2007-02-13 15:50:00,13.86,13.86,13.84,13.84,577096.6975528629,5.2997,5.2997,5.292,5.292,577096.6976
2007-02-13 15:55:00,13.85,13.86,13.82,13.83,894036.5882632454,5.2958,5.2997,5.2844,5.2882,894036.5883
2007-02-14 09:30:00,13.89,13.92,13.84,13.91,760275.5999049656,5.3111,5.3226,5.292,5.3188,760275.5999
2007-02-14 09:35:00,13.91,13.97,13.91,13.94,401520.55119980994,5.3188,5.3417,5.3188,5.3303,401520.5512
2007-02-14 09:40:00,13.94,13.96,13.94,13.95,217628.8904727964,5.3303,5.3379,5.3303,5.3341,217628.8905
2007-02-14 09:45:00,13.95,13.95,13.93,13.95,271085.76859111426,5.3341,5.3341,5.3264,5.3341,271085.7686
2007-02-14 09:50:00,13.95,13.97,13.94,13.96,351627.46495604655,5.3341,5.3417,5.3303,5.3379,351627.465
2007-02-14 09:55:00,13.96,14.03,13.96,14.03,776669.0425279164,5.3379,5.3647,5.3379,5.3647,776669.0425
2007-02-14 10:00:00,14.03,14.13,14.03,14.04,1282252.3164647184,5.3647,5.4029,5.3647,5.3685,1282252.3165
2007-02-14 10:05:00,14.04,14.14,14.03,14.12,756949.3941553814,5.3685,5.4067,5.3647,5.3991,756949.3942
2007-02-14 10:10:00,14.12,14.15,14.07,14.12,824423.8536469471,5.3991,5.4106,5.38,5.3991,824423.8536
2007-02-14 10:15:00,14.12,14.14,14.1,14.1,511760.51318603,5.3991,5.4067,5.3914,5.3914,511760.5132
2007-02-14 10:20:00,14.1,14.1,14.05,14.06,474459.4915656926,5.3914,5.3914,5.3723,5.3761,474459.4916
2007-02-14 10:25:00,14.06,14.08,14.04,14.05,594440.484675695,5.3761,5.3838,5.3685,5.3723,594440.4847
2007-02-14 10:30:00,14.05,14.05,14.01,14.03,792349.7267759563,5.3723,5.3723,5.357,5.3647,792349.7268
2007-02-14 10:35:00,14.03,14.04,14.02,14.02,289379.9002138275,5.3647,5.3685,5.3608,5.3608,289379.9002
2007-02-14 10:40:00,14.02,14.05,14.02,14.05,460679.4963174151,5.3608,5.3723,5.3608,5.3723,460679.4963
2007-02-14 10:45:00,14.05,14.1,14.05,14.05,634592.5397956759,5.3723,5.3914,5.3723,5.3723,634592.5398
2007-02-14 10:50:00,14.05,14.06,14.02,14.02,377999.5248277501,5.3723,5.3761,5.3608,5.3608,377999.5248
2007-02-14 10:55:00,14.03,14.05,14.02,14.04,325492.9912093134,5.3647,5.3723,5.3608,5.3685,325492.9912
2007-02-14 11:00:00,14.04,14.04,14.02,14.03,258493.70396768829,5.3685,5.3685,5.3608,5.3647,258493.704
2007-02-14 11:05:00,14.03,14.07,14.03,14.06,235923.02209550963,5.3647,5.38,5.3647,5.3761,235923.0221
2007-02-14 11:10:00,14.06,14.09,14.05,14.08,524590.1639344263,5.3761,5.3876,5.3723,5.3838,524590.1639
2007-02-14 11:15:00,14.08,14.13,14.08,14.13,565930.1496792587,5.3838,5.4029,5.3838,5.4029,565930.1497
2007-02-14 11:20:00,14.13,14.13,14.12,14.13,291280.5892135899,5.4029,5.4029,5.3991,5.4029,291280.5892
2007-02-14 11:25:00,14.12,14.13,14.08,14.1,232596.8163459254,5.3991,5.4029,5.3838,5.3914,232596.8163
2007-02-14 11:30:00,14.1,14.11,14.07,14.07,267759.5628415301,5.3914,5.3953,5.38,5.38,267759.5628
2007-02-14 11:35:00,14.07,14.1,14.07,14.07,201473.0339748159,5.38,5.3914,5.38,5.38,201473.034
2007-02-14 11:40:00,14.07,14.07,14.06,14.07,211689.23734853885,5.38,5.38,5.3761,5.38,211689.2373
2007-02-14 11:45:00,14.07,14.07,14.06,14.07,138037.53860774531,5.38,5.38,5.3761,5.38,138037.5386
2007-02-14 11:50:00,14.07,14.07,14.04,14.05,192682.3473509147,5.38,5.38,5.3685,5.3723,192682.3474
2007-02-14 11:55:00,14.05,14.06,14.05,14.06,84818.24661439772,5.3723,5.3761,5.3723,5.3761,84818.2466
2007-02-14 12:00:00,14.05,14.06,14.05,14.06,95509.6222380613,5.3723,5.3761,5.3723,5.3761,95509.6222
2007-02-14 12:05:00,14.05,14.07,14.05,14.07,125920.64623425993,5.3723,5.38,5.3723,5.38,125920.6462
2007-02-14 12:10:00,14.07,14.07,14.05,14.05,214302.68472321212,5.38,5.38,5.3723,5.3723,214302.6847
2007-02-14 12:15:00,14.05,14.05,14.04,14.05,75077.21549061534,5.3723,5.3723,5.3685,5.3723,75077.2155
2007-02-14 12:20:00,14.05,14.05,14.04,14.04,158707.53148016156,5.3723,5.3723,5.3685,5.3685,158707.5315
2007-02-14 12:25:00,14.04,14.04,14.02,14.03,151817.5338560228,5.3685,5.3685,5.3608,5.3647,151817.5339
2007-02-14 12:30:00,14.03,14.04,14.02,14.04,123782.3711095272,5.3647,5.3685,5.3608,5.3685,123782.3711
2007-02-14 12:35:00,14.04,14.04,14.03,14.04,120456.16535994298,5.3685,5.3685,5.3647,5.3685,120456.1654
2007-02-14 12:40:00,14.04,14.05,14.04,14.05,178664.76597766692,5.3685,5.3723,5.3685,5.3723,178664.766
2007-02-14 12:45:00,14.05,14.06,14.04,14.05,467331.9078165835,5.3723,5.3761,5.3685,5.3723,467331.9078
2007-02-14 12:50:00,14.05,14.06,14.05,14.05,57733.42836778332,5.3723,5.3761,5.3723,5.3723,57733.4284
2007-02-14 12:55:00,14.05,14.08,14.05,14.08,322166.78545972914,5.3723,5.3838,5.3723,5.3838,322166.7855
2007-02-14 13:00:00,14.08,14.09,14.07,14.08,144689.95010691375,5.3838,5.3876,5.38,5.3838,144689.9501
2007-02-14 13:05:00,14.08,14.09,14.07,14.08,221667.8545972916,5.3838,5.3876,5.38,5.3838,221667.8546
2007-02-14 13:10:00,14.08,14.08,14.07,14.07,152292.7061059634,5.3838,5.3838,5.38,5.38,152292.7061
2007-02-14 13:15:00,14.08,14.08,14.07,14.07,183891.6607270136,5.3838,5.3838,5.38,5.38,183891.6607
2007-02-14 13:20:00,14.07,14.08,14.07,14.08,171062.00997861725,5.38,5.3838,5.38,5.3838,171062.01
2007-02-14 13:25:00,14.08,14.08,14.07,14.07,71751.00974103113,5.3838,5.3838,5.38,5.38,71751.0097
2007-02-14 13:30:00,14.07,14.08,14.06,14.06,215253.02922309336,5.38,5.3838,5.3761,5.3761,215253.0292
2007-02-14 13:35:00,14.06,14.1,14.06,14.1,271323.3547160846,5.3761,5.3914,5.3761,5.3914,271323.3547
2007-02-14 13:40:00,14.1,14.1,14.08,14.09,181040.62722737,5.3914,5.3914,5.3838,5.3876,181040.6272
2007-02-14 13:45:00,14.09,14.11,14.09,14.11,394630.5535756712,5.3876,5.3953,5.3876,5.3953,394630.5536
2007-02-14 13:50:00,14.1,14.12,14.09,14.09,240437.15846994537,5.3914,5.3991,5.3876,5.3876,240437.1585
2007-02-14 13:55:00,14.1,14.1,14.09,14.1,110239.96198622,5.3914,5.3914,5.3876,5.3914,110239.962
2007-02-14 14:00:00,14.1,14.1,14.08,14.09,151579.9477310525,5.3914,5.3914,5.3838,5.3876,151579.9477
2007-02-14 14:05:00,14.09,14.09,14.08,14.08,97172.7251128534,5.3876,5.3876,5.3838,5.3838,97172.7251
2007-02-14 14:10:00,14.08,14.1,14.08,14.1,168210.97647897364,5.3838,5.3914,5.3838,5.3914,168210.9765
2007-02-14 14:15:00,14.1,14.11,14.1,14.11,171537.18222855785,5.3914,5.3953,5.3914,5.3953,171537.1822
2007-02-14 14:20:00,14.1,14.12,14.1,14.12,264195.77096697554,5.3914,5.3991,5.3914,5.3991,264195.771
2007-02-14 14:25:00,14.12,14.12,14.1,14.1,400332.6205749585,5.3991,5.3991,5.3914,5.3914,400332.6206
2007-02-14 14:30:00,14.1,14.12,14.1,14.11,176051.3186029936,5.3914,5.3991,5.3914,5.3953,176051.3186
2007-02-14 14:35:00,14.12,14.12,14.1,14.11,301734.3787122832,5.3991,5.3991,5.3914,5.3953,301734.3787
2007-02-14 14:40:00,14.11,14.11,14.1,14.1,313376.098835828,5.3953,5.3953,5.3914,5.3914,313376.0988
2007-02-14 14:45:00,14.1,14.11,14.1,14.1,158945.11760513188,5.3914,5.3953,5.3914,5.3914,158945.1176
2007-02-14 14:50:00,14.11,14.11,14.09,14.1,310762.6514611547,5.3953,5.3953,5.3876,5.3914,310762.6515
2007-02-14 14:55:00,14.1,14.12,14.09,14.12,228557.85222143028,5.3914,5.3991,5.3876,5.3991,228557.8522
2007-02-14 15:00:00,14.12,14.12,14.1,14.12,162984.08172962698,5.3991,5.3991,5.3914,5.3991,162984.0817
2007-02-14 15:05:00,14.12,14.12,14.09,14.1,401282.96507483965,5.3991,5.3991,5.3876,5.3914,401282.9651
2007-02-14 15:10:00,14.1,14.11,14.1,14.1,206462.3425991922,5.3914,5.3953,5.3914,5.3914,206462.3426
2007-02-14 15:15:00,14.1,14.11,14.1,14.1,249703.0173437872,5.3914,5.3953,5.3914,5.3914,249703.0173
2007-02-14 15:20:00,14.1,14.11,14.1,14.1,260156.8068424804,5.3914,5.3953,5.3914,5.3914,260156.8068
2007-02-14 15:25:00,14.1,14.11,14.09,14.1,407935.3765740081,5.3914,5.3953,5.3876,5.3914,407935.3766
2007-02-14 15:30:00,14.1,14.1,14.08,14.08,336897.12520788785,5.3914,5.3914,5.3838,5.3838,336897.1252
2007-02-14 15:35:00,14.08,14.09,14.07,14.08,357091.9458303635,5.3838,5.3876,5.38,5.3838,357091.9458
2007-02-14 15:40:00,14.07,14.09,14.07,14.07,406747.4459491566,5.38,5.3876,5.38,5.38,406747.4459
2007-02-14 15:45:00,14.07,14.08,14.06,14.07,359942.9793300072,5.38,5.3838,5.3761,5.38,359942.9793
2007-02-14 15:50:00,14.07,14.09,14.05,14.07,808267.9971489665,5.38,5.3876,5.3723,5.38,808267.9971
2007-02-14 15:55:00,14.07,14.1,14.07,14.1,771679.7339035401,5.38,5.3914,5.38,5.3914,771679.7339
2007-02-15 09:30:00,14.16,14.16,14.04,14.1,836778.3321454027,5.4144,5.4144,5.3685,5.3914,836778.3321
2007-02-15 09:35:00,14.1,14.13,14.09,14.12,430981.23069612734,5.3914,5.4029,5.3876,5.3991,430981.2307
2007-02-15 09:40:00,14.12,14.14,14.11,14.13,244951.2948443811,5.3991,5.4067,5.3953,5.4029,244951.2948
2007-02-15 09:45:00,14.13,14.13,14.1,14.1,274649.5604656688,5.4029,5.4029,5.3914,5.3914,274649.5605
2007-02-15 09:50:00,14.11,14.11,14.1,14.11,196008.5531004989,5.3953,5.3953,5.3914,5.3953,196008.5531
2007-02-15 09:55:00,14.11,14.14,14.1,14.14,216916.13209788548,5.3953,5.4067,5.3914,5.4067,216916.1321
2007-02-15 10:00:00,14.14,14.17,14.1,14.17,350439.53433119506,5.4067,5.4182,5.3914,5.4182,350439.5343
2007-02-15 10:05:00,14.17,14.19,14.13,14.17,776431.456402946,5.4182,5.4258,5.4029,5.4182,776431.4564
2007-02-15 10:10:00,14.17,14.18,14.16,14.18,271085.76859111426,5.4182,5.422,5.4144,5.422,271085.7686
2007-02-15 10:15:00,14.18,14.19,14.18,14.19,180803.0411023996,5.422,5.4258,5.422,5.4258,180803.0411
2007-02-15 10:20:00,14.19,14.2,14.17,14.17,296982.6562128772,5.4258,5.4297,5.4182,5.4182,296982.6562
2007-02-15 10:25:00,14.17,14.18,14.16,14.17,393205.0368258494,5.4182,5.422,5.4144,5.4182,393205.0368
2007-02-15 10:30:00,14.17,14.19,14.17,14.18,279401.2829650748,5.4182,5.4258,5.4182,5.422,279401.283
2007-02-15 10:35:00,14.18,14.18,14.17,14.18,101686.86148728916,5.422,5.422,5.4182,5.422,101686.8615
2007-02-15 10:40:00,14.18,14.18,14.15,14.15,174150.62960323118,5.422,5.422,5.4106,5.4106,174150.6296
2007-02-15 10:45:00,14.15,14.16,14.11,14.13,678783.5590401521,5.4106,5.4144,5.3953,5.4029,678783.559
2007-02-15 10:50:00,14.13,14.16,14.12,14.12,273936.80209075793,5.4029,5.4144,5.3991,5.3991,273936.8021
2007-02-15 10:55:00,14.12,14.14,14.11,14.13,494179.1399382276,5.3991,5.4067,5.3953,5.4029,494179.1399
2007-02-15 11:00:00,14.13,14.15,14.13,14.14,262532.6680921834,5.4029,5.4106,5.4029,5.4067,262532.6681
2007-02-15 11:05:00,14.14,14.16,14.14,14.15,369921.5965787598,5.4067,5.4144,5.4067,5.4106,369921.5966
2007-02-15 11:10:00,14.15,14.17,14.13,14.15,212401.9957234497,5.4106,5.4182,5.4029,5.4106,212401.9957
2007-02-15 11:15:00,14.15,14.16,14.13,14.14,308149.20408648136,5.4106,5.4144,5.4029,5.4067,308149.2041
2007-02-15 11:20:00,14.14,14.15,14.14,14.15,272748.8714659064,5.4067,5.4106,5.4067,5.4106,272748.8715
2007-02-15 11:25:00,14.15,14.16,14.13,14.13,313851.2710857686,5.4106,5.4144,5.4029,5.4029,313851.2711
2007-02-15 11:30:00,14.13,14.14,14.13,14.14,345450.22570681875,5.4029,5.4067,5.4029,5.4067,345450.2257
2007-02-15 11:35:00,14.14,14.15,14.14,14.15,74364.45711570444,5.4067,5.4106,5.4067,5.4106,74364.4571
2007-02-15 11:40:00,14.14,14.15,14.14,14.14,251128.53409360893,5.4067,5.4106,5.4067,5.4067,251128.5341
2007-02-15 11:45:00,14.15,14.15,14.14,14.15,166547.8736041815,5.4106,5.4106,5.4067,5.4106,166547.8736
2007-02-15 11:50:00,14.15,14.16,14.14,14.15,239249.22784509385,5.4106,5.4144,5.4067,5.4106,239249.2278
2007-02-15 11:55:00,14.15,14.16,14.15,14.16,161796.1511047755,5.4106,5.4144,5.4106,5.4144,161796.1511
2007-02-15 12:00:00,14.16,14.18,14.15,14.15,257068.18721786648,5.4144,5.422,5.4106,5.4106,257068.1872
2007-02-15 12:05:00,14.15,14.15,14.12,14.12,266809.21834164887,5.4106,5.4106,5.3991,5.3991,266809.2183
2007-02-15 12:10:00,14.12,14.14,14.11,14.14,335709.19458303635,5.3991,5.4067,5.3953,5.4067,335709.1946
2007-02-15 12:15:00,14.13,14.16,14.11,14.15,315989.54621050134,5.4029,5.4144,5.3953,5.4106,315989.5462
2007-02-15 12:20:00,14.15,14.15,14.14,14.15,170586.83772867665,5.4106,5.4106,5.4067,5.4106,170586.8377
2007-02-15 12:25:00,14.15,14.16,14.14,14.15,184604.4191019245,5.4106,5.4144,5.4067,5.4106,184604.4191
2007-02-15 12:30:00,14.15,14.15,14.14,14.14,115229.27061059634,5.4106,5.4106,5.4067,5.4067,115229.2706
2007-02-15 12:35:00,14.14,14.15,14.13,14.13,323117.12995961035,5.4067,5.4106,5.4029,5.4029,323117.13
2007-02-15 12:40:00,14.14,14.15,14.13,14.14,140650.98598241864,5.4067,5.4106,5.4029,5.4067,140650.986
2007-02-15 12:45:00,14.15,14.15,14.14,14.15,72226.18199097173,5.4106,5.4106,5.4067,5.4106,72226.182
2007-02-15 12:50:00,14.14,14.15,14.13,14.14,170824.42385364696,5.4067,5.4106,5.4029,5.4067,170824.4239
2007-02-15 12:55:00,14.14,14.15,14.13,14.13,232121.6440959848,5.4067,5.4106,5.4029,5.4029,232121.6441
2007-02-15 13:00:00,14.13,14.15,14.13,14.14,196721.31147540984,5.4029,5.4106,5.4029,5.4067,196721.3115
2007-02-15 13:05:00,14.14,14.15,14.13,14.14,232121.6440959848,5.4067,5.4106,5.4029,5.4067,232121.6441
2007-02-15 13:10:00,14.14,14.15,14.11,14.12,151342.3616060822,5.4067,5.4106,5.3953,5.3991,151342.3616
2007-02-15 13:15:00,14.12,14.12,14.1,14.1,143977.19173200286,5.3991,5.3991,5.3914,5.3914,143977.1917
2007-02-15 13:20:00,14.1,14.13,14.1,14.13,228082.67997148968,5.3914,5.4029,5.3914,5.4029,228082.68
2007-02-15 13:25:00,14.12,14.14,14.11,14.13,248039.914468995,5.3991,5.4067,5.3953,5.4029,248039.9145
2007-02-15 13:30:00,14.13,14.14,14.13,14.13,202898.5507246377,5.4029,5.4067,5.4029,5.4029,202898.5507
2007-02-15 13:35:00,14.13,14.15,14.13,14.14,239486.81397006416,5.4029,5.4106,5.4029,5.4067,239486.814
2007-02-15 13:40:00,14.14,14.14,14.13,14.13,61534.80636730815,5.4067,5.4067,5.4029,5.4029,61534.8064
2007-02-15 13:45:00,14.13,14.14,14.12,14.13,245664.053219292,5.4029,5.4067,5.3991,5.4029,245664.0532
2007-02-15 13:50:00,14.13,14.14,14.12,14.12,169636.49322879544,5.4029,5.4067,5.3991,5.3991,169636.4932
2007-02-15 13:55:00,14.12,14.13,14.11,14.12,231171.2995961036,5.3991,5.4029,5.3953,5.3991,231171.2996
2007-02-15 14:00:00,14.12,14.12,14.11,14.11,140888.57210738893,5.3991,5.3991,5.3953,5.3953,140888.5721
2007-02-15 14:05:00,14.11,14.11,14.1,14.1,139225.4692325968,5.3953,5.3953,5.3914,5.3914,139225.4692
2007-02-15 14:10:00,14.11,14.12,14.1,14.11,166072.7013542409,5.3953,5.3991,5.3914,5.3953,166072.7014
2007-02-15 14:15:00,14.11,14.15,14.11,14.12,420765.0273224044,5.3953,5.4106,5.3953,5.3991,420765.0273
2007-02-15 14:20:00,14.12,14.14,14.1,14.13,315514.3739605607,5.3991,5.4067,5.3914,5.4029,315514.374
2007-02-15 14:25:00,14.13,14.13,14.12,14.13,172962.69897837966,5.4029,5.4029,5.3991,5.4029,172962.699
2007-02-15 14:30:00,14.13,14.14,14.13,14.14,210501.30672368733,5.4029,5.4067,5.4029,5.4067,210501.3067
2007-02-15 14:35:00,14.14,14.15,14.13,14.13,115229.27061059634,5.4067,5.4106,5.4029,5.4029,115229.2706
2007-02-15 14:40:00,14.13,14.13,14.11,14.11,210738.89284865765,5.4029,5.4029,5.3953,5.3953,210738.8928
2007-02-15 14:45:00,14.11,14.13,14.1,14.12,170349.25160370636,5.3953,5.4029,5.3914,5.3991,170349.2516
2007-02-15 14:50:00,14.12,14.13,14.12,14.13,132573.05773342837,5.3991,5.4029,5.3991,5.4029,132573.0577
2007-02-15 14:55:00,14.13,14.15,14.13,14.14,200997.86172487529,5.4029,5.4106,5.4029,5.4067,200997.8617
2007-02-15 15:00:00,14.15,14.15,14.11,14.12,175813.73247802327,5.4106,5.4106,5.3953,5.3991,175813.7325
2007-02-15 15:05:00,14.12,14.13,14.12,14.13,120218.57923497268,5.3991,5.4029,5.3991,5.4029,120218.5792
2007-02-15 15:10:00,14.13,14.15,14.12,14.13,150392.017106201,5.4029,5.4106,5.3991,5.4029,150392.0171
2007-02-15 15:15:00,14.13,14.13,14.11,14.12,112378.23711095272,5.4029,5.4029,5.3953,5.3991,112378.2371
2007-02-15 15:20:00,14.12,14.13,14.12,14.13,337609.8835827988,5.3991,5.4029,5.3991,5.4029,337609.8836
2007-02-15 15:25:00,14.13,14.15,14.13,14.13,380375.3860774531,5.4029,5.4106,5.4029,5.4029,380375.3861
2007-02-15 15:30:00,14.13,14.15,14.13,14.15,195295.79472558803,5.4029,5.4106,5.4029,5.4106,195295.7947
2007-02-15 15:35:00,14.14,14.17,14.14,14.17,438108.8144452364,5.4067,5.4182,5.4067,5.4182,438108.8144
2007-02-15 15:40:00,14.17,14.18,14.15,14.16,507008.7906866239,5.4182,5.422,5.4106,5.4144,507008.7907
2007-02-15 15:45:00,14.16,14.17,14.15,14.16,446899.5010691376,5.4144,5.4182,5.4106,5.4144,446899.5011
2007-02-15 15:50:00,14.16,14.17,14.13,14.15,806367.3081492041,5.4144,5.4182,5.4029,5.4106,806367.3081
2007-02-15 15:55:00,14.15,14.17,14.14,14.16,911380.3753860774,5.4106,5.4182,5.4067,5.4144,911380.3754
2007-02-16 09:30:00,14.14,14.19,14.12,14.14,6268472.321216441,5.4067,5.4258,5.3991,5.4067,6268472.3212
2007-02-16 09:35:00,14.14,14.19,14.14,14.19,394392.9674507009,5.4067,5.4258,5.4067,5.4258,394392.9675
2007-02-16 09:40:00,14.19,14.2,14.15,14.16,317415.0629603231,5.4258,5.4297,5.4106,5.4144,317415.063
2007-02-16 09:45:00,14.16,14.17,14.13,14.16,631503.920171062,5.4144,5.4182,5.4029,5.4144,631503.9202
2007-02-16 09:50:00,14.16,14.17,14.14,14.16,423140.8885721074,5.4144,5.4182,5.4067,5.4144,423140.8886
2007-02-16 09:55:00,14.16,14.18,14.13,14.13,546923.2596816346,5.4144,5.422,5.4029,5.4029,546923.2597
2007-02-16 10:00:00,14.13,14.15,14.12,14.13,330244.7137087194,5.4029,5.4106,5.3991,5.4029,330244.7137
2007-02-16 10:05:00,14.13,14.15,14.11,14.13,725588.0256593016,5.4029,5.4106,5.3953,5.4029,725588.0257
2007-02-16 10:10:00,14.14,14.17,14.13,14.17,306010.92896174866,5.4067,5.4182,5.4029,5.4182,306010.929
2007-02-16 10:15:00,14.16,14.16,14.12,14.12,273461.6298408173,5.4144,5.4144,5.3991,5.3991,273461.6298
2007-02-16 10:20:00,14.12,14.15,14.12,14.13,261344.737467332,5.3991,5.4106,5.3991,5.4029,261344.7375
2007-02-16 10:25:00,14.13,14.15,14.13,14.15,135661.6773580423,5.4029,5.4106,5.4029,5.4106,135661.6774
2007-02-16 10:30:00,14.15,14.15,14.13,14.14,80541.69636493229,5.4106,5.4106,5.4029,5.4067,80541.6964
2007-02-16 10:35:00,14.14,14.15,14.14,14.15,135424.091233072,5.4067,5.4106,5.4067,5.4106,135424.0912
2007-02-16 10:40:00,14.15,14.15,14.13,14.13,116179.61511047756,5.4106,5.4106,5.4029,5.4029,116179.6151
2007-02-16 10:45:00,14.13,14.17,14.13,14.15,246376.8115942029,5.4029,5.4182,5.4029,5.4106,246376.8116
2007-02-16 10:50:00,14.15,14.16,14.13,14.14,170349.25160370636,5.4106,5.4144,5.4029,5.4067,170349.2516
2007-02-16 10:55:00,14.14,14.15,14.13,14.13,112140.6509859824,5.4067,5.4106,5.4029,5.4029,112140.651
2007-02-16 11:00:00,14.14,14.15,14.13,14.14,170349.25160370636,5.4067,5.4106,5.4029,5.4067,170349.2516
2007-02-16 11:05:00,14.14,14.15,14.12,14.13,191256.8306010929,5.4067,5.4106,5.3991,5.4029,191256.8306
2007-02-16 11:10:00,14.13,14.15,14.13,14.14,265383.70159182703,5.4029,5.4106,5.4029,5.4067,265383.7016
2007-02-16 11:15:00,14.15,14.15,14.14,14.15,82442.38536469471,5.4106,5.4106,5.4067,5.4106,82442.3854
2007-02-16 11:20:00,14.15,14.15,14.14,14.15,97172.7251128534,5.4106,5.4106,5.4067,5.4106,97172.7251
2007-02-16 11:25:00,14.15,14.15,14.14,14.14,157044.42860536944,5.4106,5.4106,5.4067,5.4067,157044.4286
2007-02-16 11:30:00,14.14,14.15,14.13,14.15,292230.9337134712,5.4067,5.4106,5.4029,5.4106,292230.9337
2007-02-16 11:35:00,14.15,14.15,14.14,14.15,374435.7329531955,5.4106,5.4106,5.4067,5.4106,374435.733
2007-02-16 11:40:00,14.15,14.15,14.14,14.15,125920.64623425993,5.4106,5.4106,5.4067,5.4106,125920.6462
2007-02-16 11:45:00,14.15,14.17,14.14,14.17,213352.34022333092,5.4106,5.4182,5.4067,5.4182,213352.3402
2007-02-16 11:50:00,14.16,14.17,14.14,14.14,45141.36374435733,5.4144,5.4182,5.4067,5.4067,45141.3637
2007-02-16 11:55:00,14.15,14.17,14.15,14.17,232359.2302209551,5.4106,5.4182,5.4106,5.4182,232359.2302
2007-02-16 12:00:00,14.17,14.19,14.17,14.17,242813.0197196484,5.4182,5.4258,5.4182,5.4182,242813.0197
2007-02-16 12:05:00,14.18,14.18,14.15,14.16,60584.461867426944,5.422,5.422,5.4106,5.4144,60584.4619
2007-02-16 12:10:00,14.16,14.18,14.16,14.16,120693.75148491329,5.4144,5.422,5.4144,5.4144,120693.7515
2007-02-16 12:15:00,14.17,14.18,14.16,14.16,135424.091233072,5.4182,5.422,5.4144,5.4144,135424.0912
2007-02-16 12:20:00,14.16,14.17,14.15,14.15,74126.87099073414,5.4144,5.4182,5.4106,5.4106,74126.871
2007-02-16 12:25:00,14.15,14.16,14.15,14.15,205274.4119743407,5.4106,5.4144,5.4106,5.4106,205274.412
2007-02-16 12:30:00,14.15,14.15,14.12,14.12,234735.0914706581,5.4106,5.4106,5.3991,5.3991,234735.0915
2007-02-16 12:35:00,14.13,14.13,14.12,14.13,187930.62485150868,5.4029,5.4029,5.3991,5.4029,187930.6249
2007-02-16 12:40:00,14.13,14.14,14.13,14.13,81492.04086481349,5.4029,5.4067,5.4029,5.4029,81492.0409
2007-02-16 12:45:00,14.13,14.14,14.13,14.14,140888.57210738893,5.4029,5.4067,5.4029,5.4067,140888.5721
2007-02-16 12:50:00,14.14,14.14,14.14,14.14,57258.25611784272,5.4067,5.4067,5.4067,5.4067,57258.2561
2007-02-16 12:55:00,14.14,14.16,14.14,14.15,156569.25635542884,5.4067,5.4144,5.4067,5.4106,156569.2564
2007-02-16 13:00:00,14.15,14.18,14.14,14.17,363031.59895462106,5.4106,5.422,5.4067,5.4182,363031.599
2007-02-16 13:05:00,14.18,14.18,14.17,14.17,105488.23948681397,5.422,5.422,5.4182,5.4182,105488.2395
2007-02-16 13:10:00,14.18,14.18,14.17,14.17,167735.80422903303,5.422,5.422,5.4182,5.4182,167735.8042
2007-02-16 13:15:00,14.17,14.17,14.16,14.17,96935.13898788313,5.4182,5.4182,5.4144,5.4182,96935.139
2007-02-16 13:20:00,14.17,14.18,14.17,14.17,64623.42599192207,5.4182,5.422,5.4182,5.4182,64623.426
2007-02-16 13:25:00,14.17,14.18,14.16,14.18,205987.1703492516,5.4182,5.422,5.4144,5.422,205987.1703
2007-02-16 13:30:00,14.18,14.19,14.18,14.18,166310.28747921123,5.422,5.4258,5.422,5.422,166310.2875
2007-02-16 13:35:00,14.18,14.2,14.18,14.2,388928.48657638393,5.422,5.4297,5.422,5.4297,388928.4866
2007-02-16 13:40:00,14.19,14.2,14.19,14.19,195533.3808505584,5.4258,5.4297,5.4258,5.4258,195533.3809
2007-02-16 13:45:00,14.19,14.22,14.19,14.21,560228.0826799715,5.4258,5.4373,5.4258,5.4335,560228.0827
2007-02-16 13:50:00,14.21,14.21,14.2,14.2,167260.63197909243,5.4335,5.4335,5.4297,5.4297,167260.632
2007-02-16 13:55:00,14.2,14.2,14.19,14.2,158469.94535519127,5.4297,5.4297,5.4258,5.4297,158469.9454
2007-02-16 14:00:00,14.19,14.2,14.18,14.18,203373.7229745783,5.4258,5.4297,5.422,5.422,203373.723
2007-02-16 14:05:00,14.19,14.2,14.18,14.18,232596.8163459254,5.4258,5.4297,5.422,5.422,232596.8163
2007-02-16 14:10:00,14.18,14.19,14.16,14.17,316939.89071038255,5.422,5.4258,5.4144,5.4182,316939.8907
2007-02-16 14:15:00,14.18,14.2,14.17,14.18,177714.4214777857,5.422,5.4297,5.4182,5.422,177714.4215
2007-02-16 14:20:00,14.18,14.18,14.17,14.18,157994.77310525067,5.422,5.422,5.4182,5.422,157994.7731
2007-02-16 14:25:00,14.17,14.18,14.17,14.18,84105.48823948682,5.4182,5.422,5.4182,5.422,84105.4882
2007-02-16 14:30:00,14.17,14.18,14.17,14.18,239249.22784509385,5.4182,5.422,5.4182,5.422,239249.2278
2007-02-16 14:35:00,14.18,14.18,14.18,14.18,84818.24661439772,5.422,5.422,5.422,5.422,84818.2466
2007-02-16 14:40:00,14.18,14.2,14.18,14.2,195770.96697552863,5.422,5.4297,5.422,5.4297,195770.967
2007-02-16 14:45:00,14.2,14.21,14.18,14.21,224518.8880969352,5.4297,5.4335,5.422,5.4335,224518.8881
2007-02-16 14:50:00,14.21,14.21,14.19,14.19,115229.27061059634,5.4335,5.4335,5.4258,5.4258,115229.2706
2007-02-16 14:55:00,14.19,14.2,14.17,14.18,324542.6467094322,5.4258,5.4297,5.4182,5.422,324542.6467
2007-02-16 15:00:00,14.18,14.19,14.18,14.18,120693.75148491329,5.422,5.4258,5.422,5.422,120693.7515
2007-02-16 15:05:00,14.19,14.19,14.16,14.16,343549.53670705634,5.4258,5.4258,5.4144,5.4144,343549.5367
2007-02-16 15:10:00,14.17,14.19,14.16,14.17,180327.868852459,5.4182,5.4258,5.4144,5.4182,180327.8689
2007-02-16 15:15:00,14.17,14.2,14.17,14.19,295319.55333808507,5.4182,5.4297,5.4182,5.4258,295319.5533
2007-02-16 15:20:00,14.19,14.2,14.18,14.18,166310.28747921123,5.4258,5.4297,5.422,5.422,166310.2875
2007-02-16 15:25:00,14.18,14.19,14.17,14.18,236398.19434545023,5.422,5.4258,5.4182,5.422,236398.1943
2007-02-16 15:30:00,14.18,14.2,14.17,14.18,310049.89308624377,5.422,5.4297,5.4182,5.422,310049.8931
2007-02-16 15:35:00,14.18,14.2,14.17,14.19,270848.182466144,5.422,5.4297,5.4182,5.4258,270848.1825
2007-02-16 15:40:00,14.19,14.2,14.18,14.2,412211.9268234736,5.4258,5.4297,5.422,5.4297,412211.9268
2007-02-16 15:45:00,14.19,14.21,14.19,14.21,373722.9745782847,5.4258,5.4335,5.4258,5.4335,373722.9746
2007-02-16 15:50:00,14.21,14.21,14.18,14.19,329531.9553338085,5.4335,5.4335,5.422,5.4258,329531.9553
2007-02-16 15:55:00,14.19,14.2,14.15,14.15,1019719.648372535,5.4258,5.4297,5.4106,5.4106,1019719.6484
2007-02-20 09:30:00,14.05,14.1,14.03,14.07,2015443.0981230696,5.3723,5.3914,5.3647,5.38,2015443.0981
2007-02-20 09:35:00,14.07,14.08,14.02,14.02,495129.4844381088,5.38,5.3838,5.3608,5.3608,495129.4844
2007-02-20 09:40:00,14.02,14.02,13.94,13.95,551912.5683060109,5.3608,5.3608,5.3303,5.3341,551912.5683
2007-02-20 09:45:00,13.95,14.07,13.95,14.05,784509.3846519364,5.3341,5.38,5.3341,5.3723,784509.3847
2007-02-20 09:50:00,14.06,14.06,13.98,13.98,463292.9436920884,5.3761,5.3761,5.3456,5.3456,463292.9437
2007-02-20 09:55:00,13.99,14.02,13.98,14.01,503444.99881206936,5.3494,5.3608,5.3456,5.357,503444.9988
2007-02-20 10:00:00,14.01,14.01,13.92,13.92,734141.1261582323,5.357,5.357,5.3226,5.3226,734141.1262
2007-02-20 10:05:00,13.92,13.95,13.89,13.94,484200.5226894749,5.3226,5.3341,5.3111,5.3303,484200.5227
2007-02-20 10:10:00,13.94,13.95,13.93,13.93,313376.098835828,5.3303,5.3341,5.3264,5.3264,313376.0988
2007-02-20 10:15:00,13.93,13.97,13.93,13.97,395105.7258256118,5.3264,5.3417,5.3264,5.3417,395105.7258
2007-02-20 10:20:00,13.97,13.98,13.97,13.98,186267.52197671653,5.3417,5.3456,5.3417,5.3456,186267.522
2007-02-20 10:25:00,13.99,14.02,13.97,14.0,289855.0724637681,5.3494,5.3608,5.3417,5.3532,289855.0725
2007-02-20 10:30:00,14.0,14.02,13.99,14.02,378712.28320266097,5.3532,5.3608,5.3494,5.3608,378712.2832
2007-02-20 10:35:00,14.02,14.03,14.0,14.01,449037.7761938703,5.3608,5.3647,5.3532,5.357,449037.7762
2007-02-20 10:40:00,14.01,14.01,13.97,13.99,363269.18507959135,5.357,5.357,5.3417,5.3494,363269.1851
2007-02-20 10:45:00,13.99,14.02,13.98,14.02,439296.7450700879,5.3494,5.3608,5.3456,5.3608,439296.7451
2007-02-20 10:50:00,14.02,14.05,14.02,14.04,214302.68472321212,5.3608,5.3723,5.3608,5.3685,214302.6847
2007-02-20 10:55:00,14.04,14.06,14.03,14.03,162746.4956046567,5.3685,5.3761,5.3647,5.3647,162746.4956
2007-02-20 11:00:00,14.03,14.05,14.03,14.03,231646.4718460442,5.3647,5.3723,5.3647,5.3647,231646.4718
2007-02-20 11:05:00,14.03,14.06,14.03,14.06,259206.4623425992,5.3647,5.3761,5.3647,5.3761,259206.4623
2007-02-20 11:10:00,14.06,14.07,14.05,14.07,189593.7277263008,5.3761,5.38,5.3723,5.38,189593.7277
2007-02-20 11:15:00,14.07,14.11,14.07,14.11,505108.1016868615,5.38,5.3953,5.38,5.3953,505108.1017
2007-02-20 11:20:00,14.11,14.14,14.11,14.13,303872.6538370159,5.3953,5.4067,5.3953,5.4029,303872.6538
2007-02-20 11:25:00,14.13,14.18,14.12,14.18,316939.89071038255,5.4029,5.422,5.3991,5.422,316939.8907
2007-02-20 11:30:00,14.18,14.2,14.18,14.18,302209.5509622238,5.422,5.4297,5.422,5.422,302209.551
2007-02-20 11:35:00,14.18,14.19,14.17,14.18,158707.53148016156,5.422,5.4258,5.4182,5.422,158707.5315
2007-02-20 11:40:00,14.18,14.21,14.18,14.21,308861.9624613923,5.422,5.4335,5.422,5.4335,308861.9625
2007-02-20 11:45:00,14.21,14.26,14.2,14.26,681159.4202898551,5.4335,5.4526,5.4297,5.4526,681159.4203
2007-02-20 11:50:00,14.26,14.26,14.24,14.25,352815.3955808981,5.4526,5.4526,5.445,5.4488,352815.3956
2007-02-20 11:55:00,14.25,14.26,14.24,14.24,302447.13708719413,5.4488,5.4526,5.445,5.445,302447.1371
2007-02-20 12:00:00,14.24,14.25,14.24,14.25,344024.7089569969,5.445,5.4488,5.445,5.4488,344024.709
2007-02-20 12:05:00,14.25,14.31,14.25,14.3,758374.9109052032,5.4488,5.4717,5.4488,5.4679,758374.9109
2007-02-20 12:10:00,14.3,14.34,14.29,14.31,1844856.260394393,5.4679,5.4832,5.4641,5.4717,1844856.2604
2007-02-20 12:15:00,14.31,14.34,14.3,14.31,544547.3984319316,5.4717,5.4832,5.4679,5.4717,544547.3984
2007-02-20 12:20:00,14.31,14.34,14.3,14.3,668567.3556664292,5.4717,5.4832,5.4679,5.4679,668567.3557
2007-02-20 12:25:00,14.3,14.31,14.3,14.3,440009.5034449988,5.4679,5.4717,5.4679,5.4679,440009.5034
2007-02-20 12:30:00,14.31,14.31,14.23,14.23,481587.07531480165,5.4717,5.4717,5.4411,5.4411,481587.0753
2007-02-20 12:35:00,14.23,14.25,14.21,14.23,315039.2017106201,5.4411,5.4488,5.4335,5.4411,315039.2017
2007-02-20 12:40:00,14.23,14.23,14.2,14.22,367070.56307911617,5.4411,5.4411,5.4297,5.4373,367070.5631
2007-02-20 12:45:00,14.22,14.22,14.17,14.19,448087.4316939891,5.4373,5.4373,5.4182,5.4258,448087.4317
2007-02-20 12:50:00,14.19,14.21,14.18,14.21,98598.24186267522,5.4258,5.4335,5.422,5.4335,98598.2419
2007-02-20 12:55:00,14.21,14.21,14.16,14.19,260869.5652173913,5.4335,5.4335,5.4144,5.4258,260869.5652
2007-02-20 13:00:00,14.19,14.21,14.18,14.2,381800.90282727487,5.4258,5.4335,5.422,5.4297,381800.9028
2007-02-20 13:05:00,14.2,14.24,14.2,14.23,256117.84271798527,5.4297,5.445,5.4297,5.4411,256117.8427
2007-02-20 13:10:00,14.23,14.23,14.17,14.17,306010.92896174866,5.4411,5.4411,5.4182,5.4182,306010.929
2007-02-20 13:15:00,14.17,14.19,14.12,14.13,443573.29531955335,5.4182,5.4258,5.3991,5.4029,443573.2953
2007-02-20 13:20:00,14.13,14.13,14.09,14.09,389403.65882632456,5.4029,5.4029,5.3876,5.3876,389403.6588
2007-02-20 13:25:00,14.09,14.1,14.08,14.1,519838.4414350202,5.3876,5.3914,5.3838,5.3914,519838.4414
2007-02-20 13:30:00,14.1,14.1,14.09,14.09,208600.6177239249,5.3914,5.3914,5.3876,5.3876,208600.6177
2007-02-20 13:35:00,14.09,14.1,14.09,14.1,347588.50083155144,5.3876,5.3914,5.3876,5.3914,347588.5008
2007-02-20 13:40:00,14.1,14.1,14.04,14.05,297220.2423378475,5.3914,5.3914,5.3685,5.3723,297220.2423
2007-02-20 13:45:00,14.05,14.1,14.04,14.07,387978.1420765027,5.3723,5.3914,5.3685,5.38,387978.1421
2007-02-20 13:50:00,14.07,14.1,14.07,14.1,192682.3473509147,5.38,5.3914,5.38,5.3914,192682.3474
2007-02-20 13:55:00,14.1,14.1,14.09,14.1,269897.8379662628,5.3914,5.3914,5.3876,5.3914,269897.838
2007-02-20 14:00:00,14.1,14.1,14.09,14.1,393917.7952007603,5.3914,5.3914,5.3876,5.3914,393917.7952
2007-02-20 14:05:00,14.1,14.1,14.1,14.1,157044.42860536944,5.3914,5.3914,5.3914,5.3914,157044.4286
2007-02-20 14:10:00,14.1,14.14,14.1,14.14,702304.585412212,5.3914,5.4067,5.3914,5.4067,702304.5854
2007-02-20 14:15:00,14.14,14.17,14.12,14.13,355191.2568306011,5.4067,5.4182,5.3991,5.4029,355191.2568
2007-02-20 14:20:00,14.13,14.13,14.09,14.1,183654.07460204329,5.4029,5.4029,5.3876,5.3914,183654.0746
2007-02-20 14:25:00,14.1,14.1,14.08,14.1,390354.00332620577,5.3914,5.3914,5.3838,5.3914,390354.0033
2007-02-20 14:30:00,14.1,14.14,14.1,14.14,230696.12734616292,5.3914,5.4067,5.3914,5.4067,230696.1273
2007-02-20 14:35:00,14.14,14.14,14.12,14.13,229983.3689712521,5.4067,5.4067,5.3991,5.4029,229983.369
2007-02-20 14:40:00,14.13,14.13,14.1,14.12,315514.3739605607,5.4029,5.4029,5.3914,5.3991,315514.374
2007-02-20 14:45:00,14.12,14.13,14.1,14.12,539082.9175576146,5.3991,5.4029,5.3914,5.3991,539082.9176
2007-02-20 14:50:00,14.12,14.14,14.12,14.13,298408.17296269897,5.3991,5.4067,5.3991,5.4029,298408.173
2007-02-20 14:55:00,14.13,14.16,14.13,14.15,352340.22333095747,5.4029,5.4144,5.4029,5.4106,352340.2233
2007-02-20 15:00:00,14.15,14.15,14.09,14.09,518175.3385602281,5.4106,5.4106,5.3876,5.3876,518175.3386
2007-02-20 15:05:00,14.09,14.12,14.08,14.12,448800.1900689,5.3876,5.3991,5.3838,5.3991,448800.1901
2007-02-20 15:10:00,14.12,14.12,14.08,14.08,271085.76859111426,5.3991,5.3991,5.3838,5.3838,271085.7686
2007-02-20 15:15:00,14.08,14.09,14.07,14.07,242813.0197196484,5.3838,5.3876,5.38,5.38,242813.0197
2007-02-20 15:20:00,14.07,14.08,14.05,14.07,486101.2116892374,5.38,5.3838,5.3723,5.38,486101.2117
2007-02-20 15:25:00,14.07,14.08,14.07,14.07,312425.7543359468,5.38,5.3838,5.38,5.38,312425.7543
2007-02-20 15:30:00,14.07,14.09,14.07,14.09,284628.1777144215,5.38,5.3876,5.38,5.3876,284628.1777
2007-02-20 15:35:00,14.09,14.1,14.06,14.06,330719.88595866004,5.3876,5.3914,5.3761,5.3761,330719.886
2007-02-20 15:40:00,14.07,14.07,14.04,14.07,550724.6376811594,5.38,5.38,5.3685,5.38,550724.6377
2007-02-20 15:45:00,14.07,14.07,14.05,14.06,471846.04419101926,5.38,5.38,5.3723,5.3761,471846.0442
2007-02-20 15:50:00,14.06,14.07,14.05,14.05,548823.948681397,5.3761,5.38,5.3723,5.3723,548823.9487
2007-02-20 15:55:00,14.05,14.07,14.05,14.07,762413.8750296982,5.3723,5.38,5.3723,5.38,762413.875
2007-02-21 09:30:00,14.0,14.02,13.94,13.95,948206.2247564744,5.3532,5.3608,5.3303,5.3341,948206.2248
2007-02-21 09:35:00,13.95,13.99,13.95,13.98,377524.3525778095,5.3341,5.3494,5.3341,5.3456,377524.3526
2007-02-21 09:40:00,13.99,14.05,13.99,14.05,521263.958184842,5.3494,5.3723,5.3494,5.3723,521263.9582
2007-02-21 09:45:00,14.04,14.07,14.04,14.06,666191.494416726,5.3685,5.38,5.3685,5.3761,666191.4944
2007-02-21 09:50:00,14.07,14.1,14.06,14.09,489189.8313138513,5.38,5.3914,5.3761,5.3876,489189.8313
2007-02-21 09:55:00,14.09,14.1,14.06,14.08,500593.96531242575,5.3876,5.3914,5.3761,5.3838,500593.9653
2007-02-21 10:00:00,14.08,14.1,14.06,14.06,453789.4986932763,5.3838,5.3914,5.3761,5.3761,453789.4987
2007-02-21 10:05:00,14.06,14.08,14.05,14.08,447137.0871941079,5.3761,5.3838,5.3723,5.3838,447137.0872
2007-02-21 10:10:00,14.07,14.08,14.05,14.06,674031.836540746,5.38,5.3838,5.3723,5.3761,674031.8365
2007-02-21 10:15:00,14.06,14.09,14.06,14.08,239011.6417201236,5.3761,5.3876,5.3761,5.3838,239011.6417
2007-02-21 10:20:00,14.08,14.08,14.05,14.05,325017.8189593728,5.3838,5.3838,5.3723,5.3723,325017.819
2007-02-21 10:25:00,14.05,14.08,14.05,14.07,275837.49109052034,5.3723,5.3838,5.3723,5.38,275837.4911
2007-02-21 10:30:00,14.07,14.08,14.07,14.08,268234.73509147065,5.38,5.3838,5.38,5.3838,268234.7351
2007-02-21 10:35:00,14.08,14.15,14.07,14.07,579947.7310525066,5.3838,5.4106,5.38,5.38,579947.7311
2007-02-21 10:40:00,14.07,14.13,14.07,14.12,426467.0943216916,5.38,5.4029,5.38,5.3991,426467.0943
2007-02-21 10:45:00,14.13,14.14,14.11,14.14,283440.24708957,5.4029,5.4067,5.3953,5.4067,283440.2471
2007-02-21 10:50:00,14.14,14.15,14.13,14.13,243288.19196958892,5.4067,5.4106,5.4029,5.4029,243288.192
2007-02-21 10:55:00,14.13,14.17,14.13,14.13,518650.5108101687,5.4029,5.4182,5.4029,5.4029,518650.5108
2007-02-21 11:00:00,14.13,14.13,14.09,14.1,419814.6828225232,5.4029,5.4029,5.3876,5.3914,419814.6828
2007-02-21 11:05:00,14.1,14.1,14.05,14.06,356854.3597053932,5.3914,5.3914,5.3723,5.3761,356854.3597
2007-02-21 11:10:00,14.06,14.11,14.05,14.1,412924.6851983844,5.3761,5.3953,5.3723,5.3914,412924.6852
2007-02-21 11:15:00,14.1,14.14,14.08,14.13,314801.6155856498,5.3914,5.4067,5.3838,5.4029,314801.6156
2007-02-21 11:20:00,14.13,14.14,14.12,14.13,203136.136849608,5.4029,5.4067,5.3991,5.4029,203136.1368
2007-02-21 11:25:00,14.13,14.14,14.13,14.14,421715.3718222856,5.4029,5.4067,5.4029,5.4067,421715.3718
2007-02-21 11:30:00,14.14,14.16,14.12,14.15,335471.60845806607,5.4067,5.4144,5.3991,5.4106,335471.6085
2007-02-21 11:35:00,14.15,14.18,14.14,14.18,269422.6657163222,5.4106,5.422,5.4067,5.422,269422.6657
2007-02-21 11:40:00,14.18,14.19,14.16,14.18,417201.23544784985,5.422,5.4258,5.4144,5.422,417201.2354
2007-02-21 11:45:00,14.18,14.19,14.15,14.18,345925.3979567593,5.422,5.4258,5.4106,5.422,345925.398
2007-02-21 11:50:00,14.18,14.23,14.17,14.22,340460.9170824424,5.422,5.4411,5.4182,5.4373,340460.9171
2007-02-21 11:55:00,14.22,14.22,14.19,14.2,189831.3138512711,5.4373,5.4373,5.4258,5.4297,189831.3139
2007-02-21 12:00:00,14.19,14.2,14.16,14.18,190544.072226182,5.4258,5.4297,5.4144,5.422,190544.0722
2007-02-21 12:05:00,14.18,14.21,14.18,14.2,121644.09598479448,5.422,5.4335,5.422,5.4297,121644.096
2007-02-21 12:10:00,14.2,14.21,14.19,14.2,113566.16773580424,5.4297,5.4335,5.4258,5.4297,113566.1677
2007-02-21 12:15:00,14.2,14.2,14.19,14.19,167735.80422903303,5.4297,5.4297,5.4258,5.4258,167735.8042
2007-02-21 12:20:00,14.19,14.2,14.19,14.2,90045.14136374436,5.4258,5.4297,5.4258,5.4297,90045.1414
2007-02-21 12:25:00,14.2,14.2,14.17,14.19,173437.87122832026,5.4297,5.4297,5.4182,5.4258,173437.8712
2007-02-21 12:30:00,14.19,14.19,14.18,14.18,88619.62461392255,5.4258,5.4258,5.422,5.422,88619.6246
2007-02-21 12:35:00,14.18,14.18,14.16,14.17,202423.3784746971,5.422,5.422,5.4144,5.4182,202423.3785
2007-02-21 12:40:00,14.17,14.17,14.15,14.16,208600.6177239249,5.4182,5.4182,5.4106,5.4144,208600.6177
2007-02-21 12:45:00,14.16,14.17,14.15,14.17,113566.16773580424,5.4144,5.4182,5.4106,5.4182,113566.1677
2007-02-21 12:50:00,14.17,14.2,14.17,14.2,250178.18959372773,5.4182,5.4297,5.4182,5.4297,250178.1896
2007-02-21 12:55:00,14.19,14.2,14.17,14.17,208125.44547398432,5.4258,5.4297,5.4182,5.4182,208125.4455
2007-02-21 13:00:00,14.18,14.18,14.16,14.16,370396.7688287004,5.422,5.422,5.4144,5.4144,370396.7688
2007-02-21 13:05:00,14.17,14.17,14.16,14.17,153480.6367308149,5.4182,5.4182,5.4144,5.4182,153480.6367
2007-02-21 13:10:00,14.17,14.17,14.15,14.15,170824.42385364696,5.4182,5.4182,5.4106,5.4106,170824.4239
2007-02-21 13:15:00,14.15,14.16,14.15,14.15,239486.81397006416,5.4106,5.4144,5.4106,5.4106,239486.814
2007-02-21 13:20:00,14.15,14.17,14.15,14.17,320503.682584937,5.4106,5.4182,5.4106,5.4182,320503.6826
2007-02-21 13:25:00,14.17,14.18,14.16,14.18,164884.77072938942,5.4182,5.422,5.4144,5.422,164884.7707
2007-02-21 13:30:00,14.17,14.18,14.17,14.17,149916.8448562604,5.4182,5.422,5.4182,5.4182,149916.8449
2007-02-21 13:35:00,14.17,14.18,14.17,14.17,124970.30173437872,5.4182,5.422,5.4182,5.4182,124970.3017
2007-02-21 13:40:00,14.17,14.17,14.14,14.16,328344.024708957,5.4182,5.4182,5.4067,5.4144,328344.0247
2007-02-21 13:45:00,14.16,14.16,14.13,14.15,453314.3264433357,5.4144,5.4144,5.4029,5.4106,453314.3264
2007-02-21 13:50:00,14.15,14.15,14.15,14.15,167735.80422903303,5.4106,5.4106,5.4106,5.4106,167735.8042
2007-02-21 13:55:00,14.15,14.15,14.12,14.12,230696.12734616292,5.4106,5.4106,5.3991,5.3991,230696.1273
2007-02-21 14:00:00,14.12,14.14,14.1,14.13,373010.21620337374,5.3991,5.4067,5.3914,5.4029,373010.2162
2007-02-21 14:05:00,14.13,14.15,14.07,14.07,794012.8296507484,5.4029,5.4106,5.38,5.38,794012.8297
2007-02-21 14:10:00,14.07,14.1,14.06,14.07,1265146.1154668569,5.38,5.3914,5.3761,5.38,1265146.1155
2007-02-21 14:15:00,14.07,14.08,14.04,14.06,409123.3071988596,5.38,5.3838,5.3685,5.3761,409123.3072
2007-02-21 14:20:00,14.06,14.08,14.05,14.06,217153.7182228558,5.3761,5.3838,5.3723,5.3761,217153.7182
2007-02-21 14:25:00,14.07,14.07,14.04,14.06,319553.3380850558,5.38,5.38,5.3685,5.3761,319553.3381
2007-02-21 14:30:00,14.07,14.07,14.05,14.07,221905.44072226185,5.38,5.38,5.3723,5.38,221905.4407
2007-02-21 14:35:00,14.07,14.07,14.04,14.05,1082679.971489665,5.38,5.38,5.3685,5.3723,1082679.9715
2007-02-21 14:40:00,14.05,14.05,14.01,14.04,690425.2791636968,5.3723,5.3723,5.357,5.3685,690425.2792
2007-02-21 14:45:00,14.04,14.06,14.04,14.04,257305.7733428368,5.3685,5.3761,5.3685,5.3685,257305.7733
2007-02-21 14:50:00,14.04,14.06,14.04,14.06,187693.0387265384,5.3685,5.3761,5.3685,5.3761,187693.0387
2007-02-21 14:55:00,14.06,14.07,14.05,14.07,314564.0294606795,5.3761,5.38,5.3723,5.38,314564.0295
2007-02-21 15:00:00,14.06,14.07,14.05,14.06,337609.8835827988,5.3761,5.38,5.3723,5.3761,337609.8836
2007-02-21 15:05:00,14.06,14.06,14.05,14.05,208838.20384889524,5.3761,5.3761,5.3723,5.3723,208838.2038
2007-02-21 15:10:00,14.05,14.06,14.05,14.05,252078.8785934901,5.3723,5.3761,5.3723,5.3723,252078.8786
2007-02-21 15:15:00,14.05,14.06,14.05,14.05,534806.3673081492,5.3723,5.3761,5.3723,5.3723,534806.3673
2007-02-21 15:20:00,14.05,14.07,14.03,14.06,255167.49821810407,5.3723,5.38,5.3647,5.3761,255167.4982
2007-02-21 15:25:00,14.06,14.07,14.05,14.07,239486.81397006416,5.3761,5.38,5.3723,5.38,239486.814
2007-02-21 15:30:00,14.06,14.08,14.06,14.07,229983.3689712521,5.3761,5.3838,5.3761,5.38,229983.369
2007-02-21 15:35:00,14.07,14.08,14.07,14.07,297695.4145877881,5.38,5.3838,5.38,5.38,297695.4146
2007-02-21 15:40:00,14.07,14.08,14.06,14.08,356379.18745545263,5.38,5.3838,5.3761,5.3838,356379.1875
2007-02-21 15:45:00,14.08,14.1,14.06,14.09,710144.9275362319,5.3838,5.3914,5.3761,5.3876,710144.9275
2007-02-21 15:50:00,14.09,14.09,14.08,14.09,518650.5108101687,5.3876,5.3876,5.3838,5.3876,518650.5108
2007-02-21 15:55:00,14.09,14.12,14.09,14.1,1470658.113566168,5.3876,5.3991,5.3876,5.3914,1470658.1136
2007-02-22 09:30:00,14.16,14.18,14.06,14.17,1035637.9187455452,5.4144,5.422,5.3761,5.4182,1035637.9187
2007-02-22 09:35:00,14.17,14.18,14.12,14.15,329056.7830838679,5.4182,5.422,5.3991,5.4106,329056.7831
2007-02-22 09:40:00,14.15,14.17,14.15,14.16,208838.20384889524,5.4106,5.4182,5.4106,5.4144,208838.2038
2007-02-22 09:45:00,14.17,14.31,14.16,14.29,826799.71489665,5.4182,5.4717,5.4144,5.4641,826799.7149
2007-02-22 09:50:00,14.29,14.36,14.28,14.32,1539320.503682585,5.4641,5.4909,5.4603,5.4756,1539320.5037
2007-02-22 09:55:00,14.32,14.32,14.27,14.28,462817.7714421478,5.4756,5.4756,5.4564,5.4603,462817.7714
2007-02-22 10:00:00,14.28,14.33,14.28,14.32,670943.2169161321,5.4603,5.4794,5.4603,5.4756,670943.2169
2007-02-22 10:05:00,14.32,14.34,14.3,14.31,555001.1879306248,5.4756,5.4832,5.4679,5.4717,555001.1879
2007-02-22 10:10:00,14.31,14.31,14.23,14.29,766928.011404134,5.4717,5.4717,5.4411,5.4641,766928.0114
2007-02-22 10:15:00,14.28,14.29,14.24,14.26,671180.8030411024,5.4603,5.4641,5.445,5.4526,671180.803
2007-02-22 10:20:00,14.26,14.28,14.25,14.28,597529.1043003089,5.4526,5.4603,5.4488,5.4603,597529.1043
2007-02-22 10:25:00,14.28,14.29,14.26,14.27,479686.3863150392,5.4603,5.4641,5.4526,5.4564,479686.3863
2007-02-22 10:30:00,14.27,14.28,14.23,14.24,761225.9444048468,5.4564,5.4603,5.4411,5.445,761225.9444
2007-02-22 10:35:00,14.24,14.28,14.23,14.26,360893.3238298884,5.445,5.4603,5.4411,5.4526,360893.3238
2007-02-22 10:40:00,14.26,14.32,14.26,14.32,868377.2867664528,5.4526,5.4756,5.4526,5.4756,868377.2868
2007-02-22 10:45:00,14.32,14.34,14.31,14.34,688287.0040389642,5.4756,5.4832,5.4717,5.4832,688287.004
2007-02-22 10:50:00,14.34,14.35,14.34,14.35,443573.29531955335,5.4832,5.487,5.4832,5.487,443573.2953
2007-02-22 10:55:00,14.35,14.4,14.35,14.4,824423.8536469471,5.487,5.5061,5.487,5.5061,824423.8536
2007-02-22 11:00:00,14.4,14.41,14.36,14.38,764076.9779044904,5.5061,5.51,5.4909,5.4985,764076.9779
2007-02-22 11:05:00,14.37,14.39,14.34,14.34,511760.51318603,5.4947,5.5023,5.4832,5.4832,511760.5132
2007-02-22 11:10:00,14.34,14.36,14.28,14.29,651461.1546685674,5.4832,5.4909,5.4603,5.4641,651461.1547
2007-02-22 11:15:00,14.29,14.3,14.19,14.19,1043715.8469945356,5.4641,5.4679,5.4258,5.4258,1043715.847
2007-02-22 11:20:00,14.19,14.19,14.14,14.15,1160845.8066048943,5.4258,5.4258,5.4067,5.4106,1160845.8066
2007-02-22 11:25:00,14.15,14.21,14.15,14.21,753860.7745307675,5.4106,5.4335,5.4106,5.4335,753860.7745
2007-02-22 11:30:00,14.21,14.21,14.16,14.2,669755.2862912806,5.4335,5.4335,5.4144,5.4297,669755.2863
2007-02-22 11:35:00,14.19,14.22,14.19,14.21,280114.04133998574,5.4258,5.4373,5.4258,5.4335,280114.0413
2007-02-22 11:40:00,14.21,14.25,14.21,14.22,312425.7543359468,5.4335,5.4488,5.4335,5.4373,312425.7543
2007-02-22 11:45:00,14.22,14.26,14.21,14.21,343787.1228320266,5.4373,5.4526,5.4335,5.4335,343787.1228
2007-02-22 11:50:00,14.22,14.24,14.21,14.23,163696.8401045379,5.4373,5.445,5.4335,5.4411,163696.8401
2007-02-22 11:55:00,14.23,14.24,14.21,14.22,252078.8785934901,5.4411,5.445,5.4335,5.4373,252078.8786
2007-02-22 12:00:00,14.22,14.24,14.21,14.21,207887.85934901403,5.4373,5.445,5.4335,5.4335,207887.8593
2007-02-22 12:05:00,14.22,14.23,14.21,14.23,126633.40460917084,5.4373,5.4411,5.4335,5.4411,126633.4046
2007-02-22 12:10:00,14.23,14.24,14.22,14.22,475647.4221905441,5.4411,5.445,5.4373,5.4373,475647.4222
2007-02-22 12:15:00,14.22,14.24,14.22,14.23,112140.6509859824,5.4373,5.445,5.4373,5.4411,112140.651
2007-02-22 12:20:00,14.24,14.24,14.23,14.23,91708.24423853648,5.445,5.445,5.4411,5.4411,91708.2442
2007-02-22 12:25:00,14.23,14.23,14.2,14.21,597529.1043003089,5.4411,5.4411,5.4297,5.4335,597529.1043
2007-02-22 12:30:00,14.21,14.23,14.21,14.21,410786.4100736517,5.4335,5.4411,5.4335,5.4335,410786.4101
2007-02-22 12:35:00,14.21,14.22,14.21,14.21,267284.39059158944,5.4335,5.4373,5.4335,5.4335,267284.3906
2007-02-22 12:40:00,14.21,14.22,14.2,14.22,285103.3499643621,5.4335,5.4373,5.4297,5.4373,285103.35
2007-02-22 12:45:00,14.22,14.23,14.21,14.23,247327.1560940841,5.4373,5.4411,5.4335,5.4411,247327.1561
2007-02-22 12:50:00,14.22,14.25,14.21,14.21,655262.5326680922,5.4373,5.4488,5.4335,5.4335,655262.5327
2007-02-22 12:55:00,14.22,14.22,14.19,14.19,266571.6322166785,5.4373,5.4373,5.4258,5.4258,266571.6322
2007-02-22 13:00:00,14.19,14.21,14.19,14.2,209313.37609883584,5.4258,5.4335,5.4258,5.4297,209313.3761
2007-02-22 13:05:00,14.2,14.21,14.19,14.2,263483.0125920646,5.4297,5.4335,5.4258,5.4297,263483.0126
2007-02-22 13:10:00,14.2,14.22,14.19,14.21,95747.2083630316,5.4297,5.4373,5.4258,5.4335,95747.2084
2007-02-22 13:15:00,14.21,14.22,14.2,14.22,178189.59372772631,5.4335,5.4373,5.4297,5.4373,178189.5937
2007-02-22 13:20:00,14.22,14.23,14.21,14.23,384651.93632691854,5.4373,5.4411,5.4335,5.4411,384651.9363
2007-02-22 13:25:00,14.23,14.23,14.21,14.22,139938.22760750772,5.4411,5.4411,5.4335,5.4373,139938.2276
2007-02-22 13:30:00,14.22,14.25,14.22,14.23,119268.23473509148,5.4373,5.4488,5.4373,5.4411,119268.2347
2007-02-22 13:35:00,14.23,14.23,14.22,14.22,160133.04822998337,5.4411,5.4411,5.4373,5.4373,160133.0482
2007-02-22 13:40:00,14.23,14.23,14.19,14.21,174150.62960323118,5.4411,5.4411,5.4258,5.4335,174150.6296
2007-02-22 13:45:00,14.21,14.22,14.2,14.2,157757.18698028036,5.4335,5.4373,5.4297,5.4297,157757.187
2007-02-22 13:50:00,14.2,14.2,14.17,14.18,180090.28272748872,5.4297,5.4297,5.4182,5.422,180090.2827
2007-02-22 13:55:00,14.18,14.18,14.17,14.18,250415.77571869805,5.422,5.422,5.4182,5.422,250415.7757
2007-02-22 14:00:00,14.18,14.21,14.17,14.21,194107.8641007365,5.422,5.4335,5.4182,5.4335,194107.8641
2007-02-22 14:05:00,14.21,14.22,14.18,14.18,142314.08885721074,5.4335,5.4373,5.422,5.422,142314.0889
2007-02-22 14:10:00,14.19,14.19,14.18,14.19,104537.89498693276,5.4258,5.4258,5.422,5.4258,104537.895
2007-02-22 14:15:00,14.19,14.19,14.15,14.16,213589.9263483013,5.4258,5.4258,5.4106,5.4144,213589.9263
2007-02-22 14:20:00,14.16,14.19,14.15,14.18,111665.4787360418,5.4144,5.4258,5.4106,5.422,111665.4787
2007-02-22 14:25:00,14.18,14.2,14.18,14.2,89569.96911380376,5.422,5.4297,5.422,5.4297,89569.9691
2007-02-22 14:30:00,14.19,14.2,14.13,14.15,379425.0415775719,5.4258,5.4297,5.4029,5.4106,379425.0416
2007-02-22 14:35:00,14.14,14.15,14.13,14.14,191969.5889760038,5.4067,5.4106,5.4029,5.4067,191969.589
2007-02-22 14:40:00,14.14,14.15,14.1,14.11,341648.8477072939,5.4067,5.4106,5.3914,5.3953,341648.8477
2007-02-22 14:45:00,14.11,14.12,14.1,14.1,413162.27132335474,5.3953,5.3991,5.3914,5.3914,413162.2713
2007-02-22 14:50:00,14.11,14.12,14.1,14.11,232359.2302209551,5.3953,5.3991,5.3914,5.3953,232359.2302
2007-02-22 14:55:00,14.11,14.11,14.09,14.09,407697.7904490378,5.3953,5.3953,5.3876,5.3876,407697.7904
2007-02-22 15:00:00,14.09,14.1,14.08,14.1,405084.3430743645,5.3876,5.3914,5.3838,5.3914,405084.3431
2007-02-22 15:05:00,14.1,14.1,14.07,14.1,554288.429555714,5.3914,5.3914,5.38,5.3914,554288.4296
2007-02-22 15:10:00,14.1,14.13,14.1,14.12,535043.9534331196,5.3914,5.4029,5.3914,5.3991,535043.9534
2007-02-22 15:15:00,14.12,14.13,14.1,14.1,334283.6778332146,5.3991,5.4029,5.3914,5.3914,334283.6778
2007-02-22 15:20:00,14.1,14.1,14.08,14.1,582561.1784271798,5.3914,5.3914,5.3838,5.3914,582561.1784
2007-02-22 15:25:00,14.1,14.13,14.1,14.12,645046.3292943692,5.3914,5.4029,5.3914,5.3991,645046.3293
2007-02-22 15:30:00,14.12,14.16,14.12,14.15,411499.1684485626,5.3991,5.4144,5.3991,5.4106,411499.1684
2007-02-22 15:35:00,14.16,14.17,14.15,14.15,258493.70396768829,5.4144,5.4182,5.4106,5.4106,258493.704
2007-02-22 15:40:00,14.15,14.15,14.14,14.15,371584.6994535519,5.4106,5.4106,5.4067,5.4106,371584.6995
2007-02-22 15:45:00,14.15,14.15,14.14,14.15,389166.0727013543,5.4106,5.4106,5.4067,5.4106,389166.0727
2007-02-22 15:50:00,14.15,14.18,14.15,14.17,328819.19695889764,5.4106,5.422,5.4106,5.4182,328819.197
2007-02-22 15:55:00,14.17,14.19,14.16,14.18,622000.47517225,5.4182,5.4258,5.4144,5.422,622000.4752
2007-02-23 09:30:00,14.14,14.26,14.12,14.24,932763.1266334046,5.4067,5.4526,5.3991,5.445,932763.1266
2007-02-23 09:35:00,14.24,14.25,14.2,14.24,437633.64219529583,5.445,5.4488,5.4297,5.445,437633.6422
2007-02-23 09:40:00,14.24,14.24,14.19,14.21,420052.2689474935,5.445,5.445,5.4258,5.4335,420052.2689
2007-02-23 09:45:00,14.22,14.22,14.2,14.2,395818.4842005227,5.4373,5.4373,5.4297,5.4297,395818.4842
2007-02-23 09:50:00,14.2,14.22,14.19,14.22,296032.311712996,5.4297,5.4373,5.4258,5.4373,296032.3117
2007-02-23 09:55:00,14.22,14.22,14.19,14.19,268472.321216441,5.4373,5.4373,5.4258,5.4258,268472.3212
2007-02-23 10:00:00,14.19,14.21,14.17,14.18,490852.9341886434,5.4258,5.4335,5.4182,5.422,490852.9342
2007-02-23 10:05:00,14.18,14.22,14.18,14.21,291993.3475885008,5.422,5.4373,5.422,5.4335,291993.3476
2007-02-23 10:10:00,14.21,14.23,14.2,14.21,358755.0487051556,5.4335,5.4411,5.4297,5.4335,358755.0487
2007-02-23 10:15:00,14.21,14.26,14.21,14.26,333333.3333333333,5.4335,5.4526,5.4335,5.4526,333333.3333
2007-02-23 10:20:00,14.26,14.27,14.21,14.22,307911.6179615111,5.4526,5.4564,5.4335,5.4373,307911.618
2007-02-23 10:25:00,14.23,14.23,14.19,14.19,329056.7830838679,5.4411,5.4411,5.4258,5.4258,329056.7831
2007-02-23 10:30:00,14.2,14.21,14.14,14.18,541221.1926823474,5.4297,5.4335,5.4067,5.422,541221.1927
2007-02-23 10:35:00,14.18,14.2,14.18,14.19,171062.00997861725,5.422,5.4297,5.422,5.4258,171062.01
2007-02-23 10:40:00,14.19,14.19,14.13,14.16,352102.6372059872,5.4258,5.4258,5.4029,5.4144,352102.6372
2007-02-23 10:45:00,14.15,14.16,14.1,14.13,583749.1090520314,5.4106,5.4144,5.3914,5.4029,583749.1091
2007-02-23 10:50:00,14.13,14.16,14.13,14.13,283440.24708957,5.4029,5.4144,5.4029,5.4029,283440.2471
2007-02-23 10:55:00,14.13,14.16,14.13,14.16,414350.20194820623,5.4029,5.4144,5.4029,5.4144,414350.2019
2007-02-23 11:00:00,14.16,14.17,14.16,14.16,162508.90947968638,5.4144,5.4182,5.4144,5.4144,162508.9095
2007-02-23 11:05:00,14.16,14.16,14.14,14.16,128534.09360893324,5.4144,5.4144,5.4067,5.4144,128534.0936
2007-02-23 11:10:00,14.16,14.18,14.15,14.18,215490.61534806367,5.4144,5.422,5.4106,5.422,215490.6153
2007-02-23 11:15:00,14.18,14.21,14.16,14.2,302922.3093371347,5.422,5.4335,5.4144,5.4297,302922.3093
2007-02-23 11:20:00,14.2,14.21,14.15,14.15,149204.08648134948,5.4297,5.4335,5.4106,5.4106,149204.0865
2007-02-23 11:25:00,14.15,14.17,14.15,14.16,157994.77310525067,5.4106,5.4182,5.4106,5.4144,157994.7731
2007-02-23 11:30:00,14.16,14.17,14.15,14.16,180565.45497742933,5.4144,5.4182,5.4106,5.4144,180565.455
2007-02-23 11:35:00,14.16,14.18,14.16,14.16,426467.0943216916,5.4144,5.422,5.4144,5.4144,426467.0943
2007-02-23 11:40:00,14.16,14.17,14.15,14.16,288429.5557139463,5.4144,5.4182,5.4106,5.4144,288429.5557
2007-02-23 11:45:00,14.16,14.16,14.14,14.14,299833.6897125208,5.4144,5.4144,5.4067,5.4067,299833.6897
2007-02-23 11:50:00,14.14,14.15,14.12,14.12,341173.6754573533,5.4067,5.4106,5.3991,5.3991,341173.6755
2007-02-23 11:55:00,14.13,14.13,14.11,14.11,198146.82822523164,5.4029,5.4029,5.3953,5.3953,198146.8282
2007-02-23 12:00:00,14.11,14.14,14.11,14.14,245426.4670943217,5.3953,5.4067,5.3953,5.4067,245426.4671
2007-02-23 12:05:00,14.13,14.14,14.12,14.13,224994.0603468757,5.4029,5.4067,5.3991,5.4029,224994.0603
2007-02-23 12:10:00,14.13,14.14,14.12,14.12,293894.03658826323,5.4029,5.4067,5.3991,5.3991,293894.0366
2007-02-23 12:15:00,14.12,14.15,14.12,14.15,191256.8306010929,5.3991,5.4106,5.3991,5.4106,191256.8306
2007-02-23 12:20:00,14.15,14.18,14.15,14.17,205511.998099311,5.4106,5.422,5.4106,5.4182,205511.9981
2007-02-23 12:25:00,14.17,14.17,14.15,14.17,171062.00997861725,5.4182,5.4182,5.4106,5.4182,171062.01
2007-02-23 12:30:00,14.17,14.2,14.17,14.19,255405.0843430744,5.4182,5.4297,5.4182,5.4258,255405.0843
2007-02-23 12:35:00,14.19,14.19,14.17,14.19,154430.98123069614,5.4258,5.4258,5.4182,5.4258,154430.9812
2007-02-23 12:40:00,14.19,14.2,14.18,14.19,121168.92373485387,5.4258,5.4297,5.422,5.4258,121168.9237
2007-02-23 12:45:00,14.19,14.19,14.17,14.19,303159.895462105,5.4258,5.4258,5.4182,5.4258,303159.8955
2007-02-23 12:50:00,14.19,14.21,14.18,14.18,387740.5559515325,5.4258,5.4335,5.422,5.422,387740.556
2007-02-23 12:55:00,14.18,14.21,14.18,14.21,300784.034212402,5.422,5.4335,5.422,5.4335,300784.0342
2007-02-23 13:00:00,14.22,14.22,14.21,14.21,137087.1941078641,5.4373,5.4373,5.4335,5.4335,137087.1941
2007-02-23 13:05:00,14.22,14.22,14.18,14.19,306961.27346162987,5.4373,5.4373,5.422,5.4258,306961.2735
2007-02-23 13:10:00,14.18,14.21,14.18,14.21,189356.14160133048,5.422,5.4335,5.422,5.4335,189356.1416
2007-02-23 13:15:00,14.21,14.21,14.17,14.18,296032.311712996,5.4335,5.4335,5.4182,5.422,296032.3117
2007-02-23 13:20:00,14.18,14.18,14.17,14.18,242575.4335946781,5.422,5.422,5.4182,5.422,242575.4336
2007-02-23 13:25:00,14.18,14.18,14.18,14.18,95034.4499881207,5.422,5.422,5.422,5.422,95034.45
2007-02-23 13:30:00,14.18,14.18,14.18,14.18,140175.81373247804,5.422,5.422,5.422,5.422,140175.8137
2007-02-23 13:35:00,14.18,14.19,14.18,14.19,199334.7588500832,5.422,5.4258,5.422,5.4258,199334.7589
2007-02-23 13:40:00,14.19,14.19,14.18,14.18,176764.0769779045,5.4258,5.4258,5.422,5.422,176764.077
2007-02-23 13:45:00,14.18,14.19,14.18,14.18,137562.3663578047,5.422,5.4258,5.422,5.422,137562.3664
2007-02-23 13:50:00,14.18,14.18,14.18,14.18,185792.34972677595,5.422,5.422,5.422,5.422,185792.3497
2007-02-23 13:55:00,14.18,14.19,14.16,14.18,404609.17082442384,5.422,5.4258,5.4144,5.422,404609.1708
2007-02-23 14:00:00,14.18,14.19,14.18,14.19,240437.15846994537,5.422,5.4258,5.422,5.4258,240437.1585
2007-02-23 14:05:00,14.18,14.19,14.18,14.19,236873.36659539083,5.422,5.4258,5.422,5.4258,236873.3666
2007-02-23 14:10:00,14.19,14.19,14.18,14.18,309099.54858636257,5.4258,5.4258,5.422,5.422,309099.5486
2007-02-23 14:15:00,14.18,14.2,14.18,14.2,308149.20408648136,5.422,5.4297,5.422,5.4297,308149.2041
2007-02-23 14:20:00,14.2,14.2,14.18,14.19,200522.68947493468,5.4297,5.4297,5.422,5.4258,200522.6895
2007-02-23 14:25:00,14.19,14.21,14.19,14.21,251366.12021857925,5.4258,5.4335,5.4258,5.4335,251366.1202
2007-02-23 14:30:00,14.21,14.24,14.2,14.24,438583.986695177,5.4335,5.445,5.4297,5.445,438583.9867
2007-02-23 14:35:00,14.24,14.26,14.23,14.24,389166.0727013543,5.445,5.4526,5.4411,5.445,389166.0727
2007-02-23 14:40:00,14.23,14.25,14.22,14.23,308861.9624613923,5.4411,5.4488,5.4373,5.4411,308861.9625
2007-02-23 14:45:00,14.24,14.26,14.23,14.26,355904.015205512,5.445,5.4526,5.4411,5.4526,355904.0152
2007-02-23 14:50:00,14.26,14.29,14.26,14.29,502969.8265621288,5.4526,5.4641,5.4526,5.4641,502969.8266
2007-02-23 14:55:00,14.28,14.3,14.28,14.29,334758.85008315515,5.4603,5.4679,5.4603,5.4641,334758.8501
2007-02-23 15:00:00,14.29,14.3,14.26,14.28,433357.0919458304,5.4641,5.4679,5.4526,5.4603,433357.0919
2007-02-23 15:05:00,14.28,14.3,14.26,14.29,385602.28082679975,5.4603,5.4679,5.4526,5.4641,385602.2808
2007-02-23 15:10:00,14.29,14.34,14.29,14.32,638393.9177952008,5.4641,5.4832,5.4641,5.4756,638393.9178
2007-02-23 15:15:00,14.31,14.33,14.31,14.32,408885.7210738893,5.4717,5.4794,5.4717,5.4756,408885.7211
2007-02-23 15:20:00,14.32,14.32,14.29,14.3,520076.0275599905,5.4756,5.4756,5.4641,5.4679,520076.0276
2007-02-23 15:25:00,14.29,14.31,14.29,14.3,279163.69684010453,5.4641,5.4717,5.4641,5.4679,279163.6968
2007-02-23 15:30:00,14.3,14.32,14.3,14.31,534093.6089332383,5.4679,5.4756,5.4679,5.4717,534093.6089
2007-02-23 15:35:00,14.31,14.32,14.3,14.31,649560.465668805,5.4717,5.4756,5.4679,5.4717,649560.4657
2007-02-23 15:40:00,14.31,14.32,14.31,14.31,782133.5234022334,5.4717,5.4756,5.4717,5.4717,782133.5234
2007-02-23 15:45:00,14.31,14.33,14.31,14.31,1190781.6583511524,5.4717,5.4794,5.4717,5.4717,1190781.6584
2007-02-23 15:50:00,14.31,14.34,14.31,14.31,1763601.8056545495,5.4717,5.4832,5.4717,5.4717,1763601.8057
2007-02-23 15:55:00,14.31,14.32,14.29,14.29,1718222.8557852225,5.4717,5.4756,5.4641,5.4641,1718222.8558
2007-02-26 09:30:00,14.43,14.45,14.36,14.36,1730102.1620337372,5.5176,5.5253,5.4909,5.4909,1730102.162
2007-02-26 09:35:00,14.36,14.46,14.33,14.41,825611.7842717986,5.4909,5.5291,5.4794,5.51,825611.7843
2007-02-26 09:40:00,14.4,14.41,14.36,14.38,580660.4894274174,5.5061,5.51,5.4909,5.4985,580660.4894
2007-02-26 09:45:00,14.38,14.38,14.32,14.35,777619.3870277976,5.4985,5.4985,5.4756,5.487,777619.387
2007-02-26 09:50:00,14.35,14.36,14.25,14.26,716322.1667854597,5.487,5.4909,5.4488,5.4526,716322.1668
2007-02-26 09:55:00,14.26,14.29,14.22,14.23,440247.0895699691,5.4526,5.4641,5.4373,5.4411,440247.0896
2007-02-26 10:00:00,14.23,14.26,14.2,14.22,414350.20194820623,5.4411,5.4526,5.4297,5.4373,414350.2019
2007-02-26 10:05:00,14.22,14.23,14.21,14.22,245901.6393442623,5.4373,5.4411,5.4335,5.4373,245901.6393
2007-02-26 10:10:00,14.22,14.29,14.22,14.29,249940.60346875744,5.4373,5.4641,5.4373,5.4641,249940.6035
2007-02-26 10:15:00,14.28,14.31,14.27,14.29,468044.6661914944,5.4603,5.4717,5.4564,5.4641,468044.6662
2007-02-26 10:20:00,14.29,14.29,14.27,14.28,186505.10810168687,5.4641,5.4641,5.4564,5.4603,186505.1081
2007-02-26 10:25:00,14.28,14.29,14.26,14.27,324780.2328344025,5.4603,5.4641,5.4526,5.4564,324780.2328
2007-02-26 10:30:00,14.26,14.28,14.25,14.27,516037.06343549537,5.4526,5.4603,5.4488,5.4564,516037.0634
2007-02-26 10:35:00,14.27,14.27,14.25,14.26,323592.302209551,5.4564,5.4564,5.4488,5.4526,323592.3022
2007-02-26 10:40:00,14.26,14.26,14.21,14.21,383464.005702067,5.4526,5.4526,5.4335,5.4335,383464.0057
2007-02-26 10:45:00,14.21,14.22,14.19,14.19,460917.0824423854,5.4335,5.4373,5.4258,5.4258,460917.0824
2007-02-26 10:50:00,14.19,14.2,14.18,14.19,555476.3601805655,5.4258,5.4297,5.422,5.4258,555476.3602
2007-02-26 10:55:00,14.19,14.21,14.17,14.19,510572.5825611784,5.4258,5.4335,5.4182,5.4258,510572.5826
2007-02-26 11:00:00,14.19,14.2,14.18,14.19,247327.1560940841,5.4258,5.4297,5.422,5.4258,247327.1561
2007-02-26 11:05:00,14.19,14.19,14.13,14.16,411499.1684485626,5.4258,5.4258,5.4029,5.4144,411499.1684
2007-02-26 11:10:00,14.16,14.18,14.16,14.18,171537.18222855785,5.4144,5.422,5.4144,5.422,171537.1822
2007-02-26 11:15:00,14.17,14.18,14.14,14.15,179377.5243525778,5.4182,5.422,5.4067,5.4106,179377.5244
2007-02-26 11:20:00,14.15,14.19,14.15,14.18,180090.28272748872,5.4106,5.4258,5.4106,5.422,180090.2827
2007-02-26 11:25:00,14.18,14.19,14.15,14.16,196958.8976003801,5.422,5.4258,5.4106,5.4144,196958.8976
2007-02-26 11:30:00,14.16,14.16,14.13,14.14,171537.18222855785,5.4144,5.4144,5.4029,5.4067,171537.1822
2007-02-26 11:35:00,14.14,14.16,14.14,14.15,93133.76098835828,5.4067,5.4144,5.4067,5.4106,93133.761
2007-02-26 11:40:00,14.15,14.16,14.15,14.15,118555.47636018058,5.4106,5.4144,5.4106,5.4106,118555.4764
2007-02-26 11:45:00,14.15,14.16,14.15,14.16,115942.02898550723,5.4106,5.4144,5.4106,5.4144,115942.029
2007-02-26 11:50:00,14.16,14.17,14.15,14.17,191256.8306010929,5.4144,5.4182,5.4106,5.4182,191256.8306
2007-02-26 11:55:00,14.17,14.18,14.16,14.18,239961.9862200048,5.4182,5.422,5.4144,5.422,239961.9862
2007-02-26 12:00:00,14.18,14.18,14.14,14.16,193157.5196008553,5.422,5.422,5.4067,5.4144,193157.5196
2007-02-26 12:05:00,14.15,14.16,14.13,14.14,222143.02684723213,5.4106,5.4144,5.4029,5.4067,222143.0268
2007-02-26 12:10:00,14.14,14.14,14.11,14.11,481824.661439772,5.4067,5.4067,5.3953,5.3953,481824.6614
2007-02-26 12:15:00,14.11,14.11,14.08,14.09,324542.6467094322,5.3953,5.3953,5.3838,5.3876,324542.6467
2007-02-26 12:20:00,14.09,14.12,14.09,14.12,350439.53433119506,5.3876,5.3991,5.3876,5.3991,350439.5343
2007-02-26 12:25:00,14.12,14.12,14.09,14.1,220717.5100974104,5.3991,5.3991,5.3876,5.3914,220717.5101
2007-02-26 12:30:00,14.09,14.09,14.04,14.04,362318.8405797101,5.3876,5.3876,5.3685,5.3685,362318.8406
2007-02-26 12:35:00,14.04,14.06,14.02,14.05,482062.2475647422,5.3685,5.3761,5.3608,5.3723,482062.2476
2007-02-26 12:40:00,14.05,14.07,14.05,14.05,416013.3048229984,5.3723,5.38,5.3723,5.3723,416013.3048
2007-02-26 12:45:00,14.05,14.05,14.0,14.02,568543.597053932,5.3723,5.3723,5.3532,5.3608,568543.5971
2007-02-26 12:50:00,14.02,14.03,14.0,14.01,208363.03159895464,5.3608,5.3647,5.3532,5.357,208363.0316
2007-02-26 12:55:00,14.01,14.01,13.96,13.96,369921.5965787598,5.357,5.357,5.3379,5.3379,369921.5966
2007-02-26 13:00:00,13.96,13.97,13.95,13.97,278213.3523402233,5.3379,5.3417,5.3341,5.3417,278213.3523
2007-02-26 13:05:00,13.97,14.01,13.97,13.99,261344.737467332,5.3417,5.357,5.3417,5.3494,261344.7375
2007-02-26 13:10:00,14.0,14.01,13.99,13.99,142314.08885721074,5.3532,5.357,5.3494,5.3494,142314.0889
2007-02-26 13:15:00,14.0,14.0,13.99,13.99,182466.1439771917,5.3532,5.3532,5.3494,5.3494,182466.144
2007-02-26 13:20:00,13.99,14.0,13.97,13.98,181278.21335234024,5.3494,5.3532,5.3417,5.3456,181278.2134
2007-02-26 13:25:00,13.98,14.01,13.98,13.99,177476.8353528154,5.3456,5.357,5.3456,5.3494,177476.8354
2007-02-26 13:30:00,14.0,14.01,13.95,13.96,392492.27845093847,5.3532,5.357,5.3341,5.3379,392492.2785
2007-02-26 13:35:00,13.96,13.97,13.95,13.97,178427.1798526966,5.3379,5.3417,5.3341,5.3417,178427.1799
2007-02-26 13:40:00,13.97,13.98,13.93,13.93,408410.5488239487,5.3417,5.3456,5.3264,5.3264,408410.5488
2007-02-26 13:45:00,13.94,13.94,13.92,13.92,609883.5827987646,5.3303,5.3303,5.3226,5.3226,609883.5828
2007-02-26 13:50:00,13.92,13.95,13.92,13.95,262057.4958422428,5.3226,5.3341,5.3226,5.3341,262057.4958
2007-02-26 13:55:00,13.95,13.97,13.94,13.95,164172.0123544785,5.3341,5.3417,5.3303,5.3341,164172.0124
2007-02-26 14:00:00,13.95,13.97,13.95,13.97,147303.39748158708,5.3341,5.3417,5.3341,5.3417,147303.3975
2007-02-26 14:05:00,13.97,14.0,13.97,13.99,228557.85222143028,5.3417,5.3532,5.3417,5.3494,228557.8522
2007-02-26 14:10:00,13.99,13.99,13.98,13.98,87431.69398907103,5.3494,5.3494,5.3456,5.3456,87431.694
2007-02-26 14:15:00,13.98,13.98,13.95,13.98,216440.95984794488,5.3456,5.3456,5.3341,5.3456,216440.9598
2007-02-26 14:20:00,13.98,14.0,13.98,13.98,143502.01948206226,5.3456,5.3532,5.3456,5.3456,143502.0195
2007-02-26 14:25:00,13.98,13.99,13.97,13.99,126158.23235923024,5.3456,5.3494,5.3417,5.3494,126158.2324
2007-02-26 14:30:00,13.99,13.99,13.97,13.99,139463.05535756712,5.3494,5.3494,5.3417,5.3494,139463.0554
2007-02-26 14:35:00,13.99,14.03,13.99,14.03,299833.6897125208,5.3494,5.3647,5.3494,5.3647,299833.6897
2007-02-26 14:40:00,14.03,14.03,14.0,14.01,179852.6966025184,5.3647,5.3647,5.3532,5.357,179852.6966
2007-02-26 14:45:00,14.01,14.04,14.01,14.04,225231.6464718461,5.357,5.3685,5.357,5.3685,225231.6465
2007-02-26 14:50:00,14.04,14.04,14.0,14.0,262057.4958422428,5.3685,5.3685,5.3532,5.3532,262057.4958
2007-02-26 14:55:00,14.0,14.01,14.0,14.0,118080.30411023996,5.3532,5.357,5.3532,5.3532,118080.3041
2007-02-26 15:00:00,14.0,14.04,14.0,14.02,278926.11071513424,5.3532,5.3685,5.3532,5.3608,278926.1107
2007-02-26 15:05:00,14.03,14.05,14.0,14.0,249465.43121881684,5.3647,5.3723,5.3532,5.3532,249465.4312
2007-02-26 15:10:00,14.0,14.01,14.0,14.0,100498.93086243764,5.3532,5.357,5.3532,5.3532,100498.9309
2007-02-26 15:15:00,14.0,14.01,14.0,14.0,146353.05298170587,5.3532,5.357,5.3532,5.3532,146353.053
2007-02-26 15:20:00,14.0,14.0,13.98,14.0,370396.7688287004,5.3532,5.3532,5.3456,5.3532,370396.7688
2007-02-26 15:25:00,14.0,14.0,13.99,13.99,160845.8066048943,5.3532,5.3532,5.3494,5.3494,160845.8066
2007-02-26 15:30:00,13.99,13.99,13.98,13.98,190306.4861012117,5.3494,5.3494,5.3456,5.3456,190306.4861
2007-02-26 15:35:00,13.98,13.98,13.97,13.98,243763.3642195296,5.3456,5.3456,5.3417,5.3456,243763.3642
2007-02-26 15:40:00,13.98,13.99,13.97,13.98,357329.53195533383,5.3456,5.3494,5.3417,5.3456,357329.532
2007-02-26 15:45:00,13.98,14.03,13.98,14.03,402708.48182466143,5.3456,5.3647,5.3456,5.3647,402708.4818
2007-02-26 15:50:00,14.03,14.05,14.02,14.04,753860.7745307675,5.3647,5.3723,5.3608,5.3685,753860.7745
2007-02-26 15:55:00,14.04,14.07,14.04,14.07,1062009.9786172488,5.3685,5.38,5.3685,5.38,1062009.9786
2007-02-27 09:30:00,13.87,13.91,13.77,13.8,2384651.9363269187,5.3035,5.3188,5.2653,5.2767,2384651.9363
2007-02-27 09:35:00,13.8,13.8,13.74,13.76,1578284.6281777143,5.2767,5.2767,5.2538,5.2614,1578284.6282
2007-02-27 09:40:00,13.77,13.85,13.76,13.84,998099.3110002376,5.2653,5.2958,5.2614,5.292,998099.311
2007-02-27 09:45:00,13.85,13.89,13.8,13.82,603468.7574245664,5.2958,5.3111,5.2767,5.2844,603468.7574
2007-02-27 09:50:00,13.82,13.87,13.82,13.86,647184.604419102,5.2844,5.3035,5.2844,5.2997,647184.6044
2007-02-27 09:55:00,13.86,13.87,13.83,13.86,819434.5450225706,5.2997,5.3035,5.2882,5.2997,819434.545
2007-02-27 10:00:00,13.86,13.92,13.86,13.91,1030648.6101211688,5.2997,5.3226,5.2997,5.3188,1030648.6101
2007-02-27 10:05:00,13.91,13.91,13.86,13.9,786410.0736516988,5.3188,5.3188,5.2997,5.315,786410.0737
2007-02-27 10:10:00,13.9,13.91,13.86,13.86,484200.5226894749,5.315,5.3188,5.2997,5.2997,484200.5227
2007-02-27 10:15:00,13.86,13.89,13.84,13.85,634592.5397956759,5.2997,5.3111,5.292,5.2958,634592.5398
2007-02-27 10:20:00,13.84,13.86,13.84,13.86,614872.8914231409,5.292,5.2997,5.292,5.2997,614872.8914
2007-02-27 10:25:00,13.86,13.87,13.85,13.86,341648.8477072939,5.2997,5.3035,5.2958,5.2997,341648.8477
2007-02-27 10:30:00,13.86,13.9,13.86,13.9,572107.3889284866,5.2997,5.315,5.2997,5.315,572107.3889
2007-02-27 10:35:00,13.9,13.9,13.88,13.89,383939.1779520076,5.315,5.315,5.3073,5.3111,383939.178
2007-02-27 10:40:00,13.89,13.91,13.89,13.91,342361.6060822048,5.3111,5.3188,5.3111,5.3188,342361.6061
2007-02-27 10:45:00,13.91,13.97,13.91,13.95,673081.4920408648,5.3188,5.3417,5.3188,5.3341,673081.492
2007-02-27 10:50:00,13.95,13.95,13.93,13.94,382751.2473271561,5.3341,5.3341,5.3264,5.3303,382751.2473
2007-02-27 10:55:00,13.94,13.94,13.9,13.91,382751.2473271561,5.3303,5.3303,5.315,5.3188,382751.2473
2007-02-27 11:00:00,13.91,13.92,13.89,13.92,384414.3502019482,5.3188,5.3226,5.3111,5.3226,384414.3502
2007-02-27 11:05:00,13.92,13.94,13.92,13.92,273936.80209075793,5.3226,5.3303,5.3226,5.3226,273936.8021
2007-02-27 11:10:00,13.92,13.93,13.9,13.92,320978.85483487765,5.3226,5.3264,5.315,5.3226,320978.8548
2007-02-27 11:15:00,13.92,13.93,13.91,13.91,201710.62009978617,5.3226,5.3264,5.3188,5.3188,201710.6201
2007-02-27 11:20:00,13.91,13.91,13.85,13.86,516037.06343549537,5.3188,5.3188,5.2958,5.2997,516037.0634
2007-02-27 11:25:00,13.86,13.87,13.85,13.86,557852.2214302685,5.2997,5.3035,5.2958,5.2997,557852.2214
2007-02-27 11:30:00,13.86,13.9,13.86,13.9,283202.6609645997,5.2997,5.315,5.2997,5.315,283202.661
2007-02-27 11:35:00,13.89,13.98,13.89,13.97,566880.49417914,5.3111,5.3456,5.3111,5.3417,566880.4942
2007-02-27 11:40:00,13.97,13.99,13.93,13.94,520076.0275599905,5.3417,5.3494,5.3264,5.3303,520076.0276
2007-02-27 11:45:00,13.94,13.95,13.92,13.94,290805.41696364933,5.3303,5.3341,5.3226,5.3303,290805.417
2007-02-27 11:50:00,13.94,13.96,13.94,13.94,298645.7590876693,5.3303,5.3379,5.3303,5.3303,298645.7591
2007-02-27 11:55:00,13.94,13.95,13.88,13.89,427655.0249465432,5.3303,5.3341,5.3073,5.3111,427655.0249
2007-02-27 12:00:00,13.88,13.89,13.85,13.88,438821.5728201473,5.3073,5.3111,5.2958,5.3073,438821.5728
2007-02-27 12:05:00,13.88,13.92,13.87,13.89,344499.88120693754,5.3073,5.3226,5.3035,5.3111,344499.8812
2007-02-27 12:10:00,13.89,13.9,13.85,13.85,492040.8648134949,5.3111,5.315,5.2958,5.2958,492040.8648
2007-02-27 12:15:00,13.86,13.88,13.85,13.88,331195.0582086006,5.2997,5.3073,5.2958,5.3073,331195.0582
2007-02-27 12:20:00,13.89,13.89,13.86,13.89,225231.6464718461,5.3111,5.3111,5.2997,5.3111,225231.6465
2007-02-27 12:25:00,13.89,13.9,13.89,13.89,170111.66547873605,5.3111,5.315,5.3111,5.3111,170111.6655
2007-02-27 12:30:00,13.9,13.9,13.87,13.87,292706.10596341174,5.315,5.315,5.3035,5.3035,292706.106
2007-02-27 12:35:00,13.88,13.89,13.87,13.87,284153.0054644809,5.3073,5.3111,5.3035,5.3035,284153.0055
2007-02-27 12:40:00,13.87,13.88,13.84,13.84,619862.2000475172,5.3035,5.3073,5.292,5.292,619862.2
2007-02-27 12:45:00,13.84,13.88,13.84,13.88,649085.2934188644,5.292,5.3073,5.292,5.3073,649085.2934
2007-02-27 12:50:00,13.87,13.89,13.86,13.88,293656.45046329295,5.3035,5.3111,5.2997,5.3073,293656.4505
2007-02-27 12:55:00,13.88,13.89,13.85,13.86,269422.6657163222,5.3073,5.3111,5.2958,5.2997,269422.6657
2007-02-27 13:00:00,13.86,13.87,13.86,13.86,114041.33998574484,5.2997,5.3035,5.2997,5.2997,114041.34
2007-02-27 13:05:00,13.86,13.86,13.85,13.86,124732.71560940842,5.2997,5.2997,5.2958,5.2997,124732.7156
2007-02-27 13:10:00,13.86,13.86,13.84,13.85,326680.9218341649,5.2997,5.2997,5.292,5.2958,326680.9218
2007-02-27 13:15:00,13.85,13.86,13.84,13.86,172487.52672843906,5.2958,5.2997,5.292,5.2997,172487.5267
2007-02-27 13:20:00,13.86,13.86,13.81,13.82,489902.5896887622,5.2997,5.2997,5.2805,5.2844,489902.5897
2007-02-27 13:25:00,13.82,13.82,13.79,13.79,678070.8006652412,5.2844,5.2844,5.2729,5.2729,678070.8007
2007-02-27 13:30:00,13.79,13.81,13.78,13.8,348538.84533143265,5.2729,5.2805,5.2691,5.2767,348538.8453
2007-02-27 13:35:00,13.8,13.8,13.78,13.8,271798.5269660252,5.2767,5.2767,5.2691,5.2767,271798.527
2007-02-27 13:40:00,13.8,13.82,13.78,13.8,243288.19196958892,5.2767,5.2844,5.2691,5.2767,243288.192
2007-02-27 13:45:00,13.8,13.81,13.78,13.8,295081.9672131148,5.2767,5.2805,5.2691,5.2767,295081.9672
2007-02-27 13:50:00,13.8,13.84,13.79,13.81,554763.6018056546,5.2767,5.292,5.2729,5.2805,554763.6018
2007-02-27 13:55:00,13.81,13.82,13.8,13.81,282727.48871465906,5.2805,5.2844,5.2767,5.2805,282727.4887
2007-02-27 14:00:00,13.81,13.83,13.81,13.82,625089.0947968639,5.2805,5.2882,5.2805,5.2844,625089.0948
2007-02-27 14:05:00,13.82,13.82,13.76,13.77,989546.2105013068,5.2844,5.2844,5.2614,5.2653,989546.2105
2007-02-27 14:10:00,13.77,13.82,13.76,13.81,566642.9080541696,5.2653,5.2844,5.2614,5.2805,566642.9081
2007-02-27 14:15:00,13.81,13.83,13.81,13.81,360418.1515799477,5.2805,5.2882,5.2805,5.2805,360418.1516
2007-02-27 14:20:00,13.81,13.83,13.8,13.8,406509.8598241863,5.2805,5.2882,5.2767,5.2767,406509.8598
2007-02-27 14:25:00,13.8,13.81,13.71,13.71,949156.5692563554,5.2767,5.2805,5.2423,5.2423,949156.5693
2007-02-27 14:30:00,13.71,13.8,13.71,13.8,700403.8964124495,5.2423,5.2767,5.2423,5.2767,700403.8964
2007-02-27 14:35:00,13.8,13.81,13.76,13.79,423853.6469470183,5.2767,5.2805,5.2614,5.2729,423853.6469
2007-02-27 14:40:00,13.79,13.81,13.78,13.78,535043.9534331196,5.2729,5.2805,5.2691,5.2691,535043.9534
2007-02-27 14:45:00,13.78,13.79,13.71,13.72,904252.7916369684,5.2691,5.2729,5.2423,5.2461,904252.7916
2007-02-27 14:50:00,13.72,13.74,13.65,13.66,1221192.682347351,5.2461,5.2538,5.2194,5.2232,1221192.6823
2007-02-27 14:55:00,13.66,13.68,13.61,13.63,1330007.1275837491,5.2232,5.2308,5.2041,5.2117,1330007.1276
2007-02-27 15:00:00,13.62,13.62,13.51,13.52,1530292.2309337135,5.2079,5.2079,5.1658,5.1697,1530292.2309
2007-02-27 15:05:00,13.52,13.55,13.49,13.54,1170586.8377286766,5.1697,5.1811,5.1582,5.1773,1170586.8377
2007-02-27 15:10:00,13.54,13.61,13.51,13.54,991684.4856260394,5.1773,5.2041,5.1658,5.1773,991684.4856
2007-02-27 15:15:00,13.54,13.67,13.54,13.6,1105963.4117367547,5.1773,5.227,5.1773,5.2002,1105963.4117
2007-02-27 15:20:00,13.6,13.68,13.56,13.66,628415.3005464481,5.2002,5.2308,5.185,5.2232,628415.3005
2007-02-27 15:25:00,13.66,13.76,13.53,13.58,1046566.8804941792,5.2232,5.2614,5.1735,5.1926,1046566.8805
2007-02-27 15:30:00,13.58,13.63,13.5,13.51,813257.3057733428,5.1926,5.2117,5.162,5.1658,813257.3058
2007-02-27 15:35:00,13.51,13.6,13.51,13.56,726063.1979092421,5.1658,5.2002,5.1658,5.185,726063.1979
2007-02-27 15:40:00,13.56,13.61,13.54,13.59,587075.3148016155,5.185,5.2041,5.1773,5.1964,587075.3148
2007-02-27 15:45:00,13.59,13.59,13.55,13.56,976241.3875029698,5.1964,5.1964,5.1811,5.185,976241.3875
2007-02-27 15:50:00,13.56,13.57,13.52,13.53,908766.928011404,5.185,5.1888,5.1697,5.1735,908766.928
2007-02-27 15:55:00,13.53,13.57,13.51,13.51,2086718.9356141605,5.1735,5.1888,5.1658,5.1658,2086718.9356
2007-02-28 09:30:00,13.47,13.55,13.43,13.49,2835352.815395581,5.1505,5.1811,5.1352,5.1582,2835352.8154
2007-02-28 09:35:00,13.49,13.55,13.46,13.46,606082.2047992398,5.1582,5.1811,5.1467,5.1467,606082.2048
2007-02-28 09:40:00,13.47,13.5,13.39,13.41,741268.7099073414,5.1505,5.162,5.12,5.1276,741268.7099
2007-02-28 09:45:00,13.41,13.54,13.0,13.08,2779520.07602756,5.1276,5.1773,4.9708,5.0014,2779520.076
2007-02-28 09:50:00,13.08,13.28,13.07,13.27,1594678.0708006653,5.0014,5.0779,4.9976,5.0741,1594678.0708
2007-02-28 09:55:00,13.28,13.36,13.25,13.32,1137562.3663578047,5.0779,5.1085,5.0664,5.0932,1137562.3664
2007-02-28 10:00:00,13.32,13.32,13.26,13.29,899976.241387503,5.0932,5.0932,5.0702,5.0817,899976.2414
2007-02-28 10:05:00,13.29,13.34,13.28,13.31,529104.300308862,5.0817,5.1008,5.0779,5.0894,529104.3003
2007-02-28 10:10:00,13.32,13.45,13.31,13.45,827037.3010216204,5.0932,5.1429,5.0894,5.1429,827037.301
2007-02-28 10:15:00,13.45,13.51,13.42,13.47,1525065.3361843668,5.1429,5.1658,5.1314,5.1505,1525065.3362
2007-02-28 10:20:00,13.47,13.58,13.46,13.54,1498455.690187693,5.1505,5.1926,5.1467,5.1773,1498455.6902
2007-02-28 10:25:00,13.55,13.72,13.52,13.69,1655737.7049180327,5.1811,5.2461,5.1697,5.2347,1655737.7049
2007-02-28 10:30:00,13.68,13.78,13.65,13.69,2202423.378474697,5.2308,5.2691,5.2194,5.2347,2202423.3785
2007-02-28 10:35:00,13.7,13.78,13.67,13.77,871465.9063910667,5.2385,5.2691,5.227,5.2653,871465.9064
2007-02-28 10:40:00,13.78,13.81,13.73,13.81,968163.4592539796,5.2691,5.2805,5.25,5.2805,968163.4593
2007-02-28 10:45:00,13.81,13.84,13.72,13.73,768353.5281539558,5.2805,5.292,5.2461,5.25,768353.5282
2007-02-28 10:50:00,13.73,13.75,13.63,13.65,849845.5690187693,5.25,5.2576,5.2117,5.2194,849845.569
2007-02-28 10:55:00,13.65,13.69,13.62,13.68,635305.2981705868,5.2194,5.2347,5.2079,5.2308,635305.2982
2007-02-28 11:00:00,13.68,13.69,13.65,13.67,517937.7524352578,5.2308,5.2347,5.2194,5.227,517937.7524
2007-02-28 11:05:00,13.68,13.68,13.65,13.68,367308.1492040865,5.2308,5.2308,5.2194,5.2308,367308.1492
2007-02-28 11:10:00,13.68,13.7,13.67,13.7,369921.5965787598,5.2308,5.2385,5.227,5.2385,369921.5966
2007-02-28 11:15:00,13.7,13.76,13.7,13.72,406985.0320741269,5.2385,5.2614,5.2385,5.2461,406985.0321
2007-02-28 11:20:00,13.72,13.74,13.68,13.7,381088.144452364,5.2461,5.2538,5.2308,5.2385,381088.1445
2007-02-28 11:25:00,13.7,13.7,13.67,13.67,308624.37633642193,5.2385,5.2385,5.227,5.227,308624.3763
2007-02-28 11:30:00,13.67,13.67,13.61,13.62,562603.9439296746,5.227,5.227,5.2041,5.2079,562603.9439
2007-02-28 11:35:00,13.61,13.63,13.6,13.61,641007.365169874,5.2041,5.2117,5.2002,5.2041,641007.3652
2007-02-28 11:40:00,13.61,13.61,13.58,13.58,571394.6305535757,5.2041,5.2041,5.1926,5.1926,571394.6306
2007-02-28 11:45:00,13.58,13.6,13.56,13.57,502732.2404371585,5.1926,5.2002,5.185,5.1888,502732.2404
2007-02-28 11:50:00,13.57,13.58,13.57,13.57,544072.2261819909,5.1888,5.1926,5.1888,5.1888,544072.2262
2007-02-28 11:55:00,13.57,13.61,13.56,13.58,572820.1473033975,5.1888,5.2041,5.185,5.1926,572820.1473
2007-02-28 12:00:00,13.58,13.59,13.51,13.54,922546.9232596816,5.1926,5.1964,5.1658,5.1773,922546.9233
2007-02-28 12:05:00,13.54,13.58,13.52,13.58,520788.7859349014,5.1773,5.1926,5.1697,5.1926,520788.7859
2007-02-28 12:10:00,13.58,13.62,13.57,13.58,443573.29531955335,5.1926,5.2079,5.1888,5.1926,443573.2953
2007-02-28 12:15:00,13.58,13.58,13.55,13.56,403421.2401995724,5.1926,5.1926,5.1811,5.185,403421.2402
2007-02-28 12:20:00,13.57,13.64,13.56,13.64,428130.1971964837,5.1888,5.2155,5.185,5.2155,428130.1972
2007-02-28 12:25:00,13.64,13.67,13.62,13.63,515086.71893561416,5.2155,5.227,5.2079,5.2117,515086.7189
2007-02-28 12:30:00,13.63,13.65,13.62,13.63,229508.19672131148,5.2117,5.2194,5.2079,5.2117,229508.1967
2007-02-28 12:35:00,13.64,13.67,13.63,13.65,205987.1703492516,5.2155,5.227,5.2117,5.2194,205987.1703
2007-02-28 12:40:00,13.65,13.71,13.65,13.71,332858.16108339274,5.2194,5.2423,5.2194,5.2423,332858.1611
2007-02-28 12:45:00,13.71,13.72,13.67,13.68,309337.13471133285,5.2423,5.2461,5.227,5.2308,309337.1347
2007-02-28 12:50:00,13.68,13.72,13.66,13.71,263245.42646709434,5.2308,5.2461,5.2232,5.2423,263245.4265
2007-02-28 12:55:00,13.71,13.73,13.7,13.7,343311.950582086,5.2423,5.25,5.2385,5.2385,343311.9506
2007-02-28 13:00:00,13.7,13.7,13.65,13.67,319315.7519600856,5.2385,5.2385,5.2194,5.227,319315.752
2007-02-28 13:05:00,13.67,13.67,13.64,13.65,254692.32596816347,5.227,5.227,5.2155,5.2194,254692.326
2007-02-28 13:10:00,13.65,13.65,13.6,13.63,316464.7184604419,5.2194,5.2194,5.2002,5.2117,316464.7185
2007-02-28 13:15:00,13.63,13.63,13.61,13.62,120456.16535994298,5.2117,5.2117,5.2041,5.2079,120456.1654
2007-02-28 13:20:00,13.62,13.62,13.6,13.61,254929.91209313367,5.2079,5.2079,5.2002,5.2041,254929.9121
2007-02-28 13:25:00,13.6,13.62,13.6,13.61,466619.1494416726,5.2002,5.2079,5.2002,5.2041,466619.1494
2007-02-28 13:30:00,13.61,13.61,13.58,13.6,297457.82846281776,5.2041,5.2041,5.1926,5.2002,297457.8285
2007-02-28 13:35:00,13.6,13.6,13.57,13.57,223093.3713471133,5.2002,5.2002,5.1888,5.1888,223093.3713
2007-02-28 13:40:00,13.57,13.57,13.55,13.56,455215.01544309815,5.1888,5.1888,5.1811,5.185,455215.0154
2007-02-28 13:45:00,13.56,13.56,13.52,13.52,335234.0223330958,5.185,5.185,5.1697,5.1697,335234.0223
2007-02-28 13:50:00,13.52,13.56,13.52,13.55,271798.5269660252,5.1697,5.185,5.1697,5.1811,271798.527
2007-02-28 13:55:00,13.55,13.55,13.5,13.54,350677.12045616534,5.1811,5.1811,5.162,5.1773,350677.1205
2007-02-28 14:00:00,13.54,13.58,13.52,13.57,468044.6661914944,5.1773,5.1926,5.1697,5.1888,468044.6662
2007-02-28 14:05:00,13.58,13.6,13.54,13.54,626277.0254217153,5.1926,5.2002,5.1773,5.1773,626277.0254
2007-02-28 14:10:00,13.54,13.55,13.51,13.51,536707.0563079116,5.1773,5.1811,5.1658,5.1658,536707.0563
2007-02-28 14:15:00,13.51,13.53,13.49,13.52,461867.4269422666,5.1658,5.1735,5.1582,5.1697,461867.4269
2007-02-28 14:20:00,13.52,13.52,13.49,13.5,620574.9584224281,5.1697,5.1697,5.1582,5.162,620574.9584
2007-02-28 14:25:00,13.5,13.51,13.49,13.5,741268.7099073414,5.162,5.1658,5.1582,5.162,741268.7099
2007-02-28 14:30:00,13.5,13.51,13.48,13.49,296269.8978379663,5.162,5.1658,5.1544,5.1582,296269.8978
2007-02-28 14:35:00,13.49,13.51,13.49,13.5,442385.36469470186,5.1582,5.1658,5.1582,5.162,442385.3647
2007-02-28 14:40:00,13.5,13.53,13.49,13.52,340223.3309574721,5.162,5.1735,5.1582,5.1697,340223.331
2007-02-28 14:45:00,13.53,13.53,13.49,13.51,337372.2974578285,5.1735,5.1735,5.1582,5.1658,337372.2975
2007-02-28 14:50:00,13.52,13.52,13.49,13.51,395105.7258256118,5.1697,5.1697,5.1582,5.1658,395105.7258
2007-02-28 14:55:00,13.51,13.52,13.49,13.5,348301.2592064624,5.1658,5.1697,5.1582,5.162,348301.2592
2007-02-28 15:00:00,13.5,13.52,13.49,13.49,352102.6372059872,5.162,5.1697,5.1582,5.1582,352102.6372
2007-02-28 15:05:00,13.49,13.53,13.49,13.52,438821.5728201473,5.1582,5.1735,5.1582,5.1697,438821.5728
2007-02-28 15:10:00,13.52,13.6,13.52,13.57,820384.8895224519,5.1697,5.2002,5.1697,5.1888,820384.8895
2007-02-28 15:15:00,13.57,13.6,13.57,13.6,604181.5157994773,5.1888,5.2002,5.1888,5.2002,604181.5158
2007-02-28 15:20:00,13.6,13.6,13.58,13.59,376336.4219529579,5.2002,5.2002,5.1926,5.1964,376336.422
2007-02-28 15:25:00,13.6,13.6,13.58,13.58,331670.23045854125,5.2002,5.2002,5.1926,5.1926,331670.2305
2007-02-28 15:30:00,13.59,13.6,13.56,13.56,500593.96531242575,5.1964,5.2002,5.185,5.185,500593.9653
2007-02-28 15:35:00,13.56,13.59,13.56,13.57,483962.93656450463,5.185,5.1964,5.185,5.1888,483962.9366
2007-02-28 15:40:00,13.57,13.57,13.54,13.54,505108.1016868615,5.1888,5.1888,5.1773,5.1773,505108.1017
2007-02-28 15:45:00,13.54,13.57,13.52,13.52,688999.7624138751,5.1773,5.1888,5.1697,5.1697,688999.7624
2007-02-28 15:50:00,13.52,13.54,13.5,13.5,1054169.6364932288,5.1697,5.1773,5.162,5.162,1054169.6365
2007-02-28 15:55:00,13.5,13.51,13.46,13.49,2595628.4153005467,5.162,5.1658,5.1467,5.1582,2595628.4153
2007-03-01 09:30:00,13.21,13.54,13.05,13.09,2026609.6459966733,5.0511,5.1773,4.9899,5.0052,2026609.646
2007-03-01 09:35:00,13.09,13.19,13.07,13.14,1227132.3354716084,5.0052,5.0435,4.9976,5.0244,1227132.3355
2007-03-01 09:40:00,13.14,13.16,13.01,13.04,1553575.671180803,5.0244,5.032,4.9747,4.9861,1553575.6712
2007-03-01 09:45:00,13.04,13.14,12.94,13.06,1569493.9415538134,4.9861,5.0244,4.9479,4.9938,1569493.9416
2007-03-01 09:50:00,13.06,13.23,12.98,13.23,1593965.3124257545,4.9938,5.0588,4.9632,5.0588,1593965.3124
2007-03-01 09:55:00,13.23,13.42,12.96,13.32,1512948.4438108816,5.0588,5.1314,4.9555,5.0932,1512948.4438
2007-03-01 10:00:00,13.32,13.41,13.31,13.37,1086718.9356141605,5.0932,5.1276,5.0894,5.1123,1086718.9356
2007-03-01 10:05:00,13.37,13.45,13.33,13.43,826324.5426467095,5.1123,5.1429,5.097,5.1352,826324.5426
2007-03-01 10:10:00,13.43,13.43,13.28,13.37,866001.4255167498,5.1352,5.1352,5.0779,5.1123,866001.4255
2007-03-01 10:15:00,13.36,13.47,13.35,13.47,637205.9871703492,5.1085,5.1505,5.1047,5.1505,637205.9872
2007-03-01 10:20:00,13.47,13.52,13.31,13.31,914706.5811356616,5.1505,5.1697,5.0894,5.0894,914706.5811
2007-03-01 10:25:00,13.31,13.4,13.26,13.38,570444.2860536944,5.0894,5.1238,5.0702,5.1161,570444.2861
2007-03-01 10:30:00,13.38,13.41,13.34,13.36,387740.5559515325,5.1161,5.1276,5.1008,5.1085,387740.556
2007-03-01 10:35:00,13.37,13.37,13.29,13.35,560465.6688049418,5.1123,5.1123,5.0817,5.1047,560465.6688
2007-03-01 10:40:00,13.36,13.45,13.34,13.41,497267.7595628416,5.1085,5.1429,5.1008,5.1276,497267.7596
2007-03-01 10:45:00,13.41,13.44,13.33,13.39,337847.46970776905,5.1276,5.1391,5.097,5.12,337847.4697
2007-03-01 10:50:00,13.39,13.49,13.36,13.46,407935.3765740081,5.12,5.1582,5.1085,5.1467,407935.3766
2007-03-01 10:55:00,13.45,13.5,13.43,13.43,491328.106438584,5.1429,5.162,5.1352,5.1352,491328.1064
2007-03-01 11:00:00,13.43,13.48,13.41,13.44,590639.1066761701,5.1352,5.1544,5.1276,5.1391,590639.1067
2007-03-01 11:05:00,13.45,13.46,13.4,13.41,464480.8743169399,5.1429,5.1467,5.1238,5.1276,464480.8743
2007-03-01 11:10:00,13.41,13.47,13.38,13.46,449512.9484438109,5.1276,5.1505,5.1161,5.1467,449512.9484
2007-03-01 11:15:00,13.47,13.53,13.41,13.51,950582.0860061772,5.1505,5.1735,5.1276,5.1658,950582.086
2007-03-01 11:20:00,13.5,13.52,13.46,13.52,458778.8073176527,5.162,5.1697,5.1467,5.1697,458778.8073
2007-03-01 11:25:00,13.52,13.54,13.47,13.52,678070.8006652412,5.1697,5.1773,5.1505,5.1697,678070.8007
2007-03-01 11:30:00,13.52,13.57,13.51,13.54,418626.7521976717,5.1697,5.1888,5.1658,5.1773,418626.7522
2007-03-01 11:35:00,13.54,13.54,13.47,13.48,376098.8358279877,5.1773,5.1773,5.1505,5.1544,376098.8358
2007-03-01 11:40:00,13.49,13.5,13.43,13.46,459966.7379425042,5.1582,5.162,5.1352,5.1467,459966.7379
2007-03-01 11:45:00,13.46,13.47,13.42,13.44,317652.6490852934,5.1467,5.1505,5.1314,5.1391,317652.6491
2007-03-01 11:50:00,13.44,13.46,13.41,13.41,206462.3425991922,5.1391,5.1467,5.1276,5.1276,206462.3426
2007-03-01 11:55:00,13.42,13.43,13.36,13.4,443335.7091945831,5.1314,5.1352,5.1085,5.1238,443335.7092
2007-03-01 12:00:00,13.41,13.44,13.37,13.44,657163.2216678546,5.1276,5.1391,5.1123,5.1391,657163.2217
2007-03-01 12:05:00,13.44,13.46,13.41,13.46,468757.42456640536,5.1391,5.1467,5.1276,5.1467,468757.4246
2007-03-01 12:10:00,13.46,13.51,13.45,13.5,544072.2261819909,5.1467,5.1658,5.1429,5.162,544072.2262
2007-03-01 12:15:00,13.5,13.5,13.45,13.46,317890.2352102637,5.162,5.162,5.1429,5.1467,317890.2352
2007-03-01 12:20:00,13.46,13.49,13.44,13.48,537657.4008077928,5.1467,5.1582,5.1391,5.1544,537657.4008
2007-03-01 12:25:00,13.48,13.49,13.45,13.46,300784.034212402,5.1544,5.1582,5.1429,5.1467,300784.0342
2007-03-01 12:30:00,13.46,13.47,13.45,13.45,248752.67284390592,5.1467,5.1505,5.1429,5.1429,248752.6728
2007-03-01 12:35:00,13.45,13.47,13.44,13.44,230933.7134711333,5.1429,5.1505,5.1391,5.1391,230933.7135
2007-03-01 12:40:00,13.44,13.47,13.44,13.44,222855.78522214305,5.1391,5.1505,5.1391,5.1391,222855.7852
2007-03-01 12:45:00,13.44,13.49,13.44,13.49,172249.94060346877,5.1391,5.1582,5.1391,5.1582,172249.9406
2007-03-01 12:50:00,13.49,13.51,13.49,13.51,326680.9218341649,5.1582,5.1658,5.1582,5.1658,326680.9218
2007-03-01 12:55:00,13.51,13.53,13.48,13.48,401520.55119980994,5.1658,5.1735,5.1544,5.1544,401520.5512
2007-03-01 13:00:00,13.48,13.52,13.46,13.52,297457.82846281776,5.1544,5.1697,5.1467,5.1697,297457.8285
2007-03-01 13:05:00,13.52,13.53,13.44,13.44,569493.9415538133,5.1697,5.1735,5.1391,5.1391,569493.9416
2007-03-01 13:10:00,13.44,13.48,13.44,13.48,306723.6873366595,5.1391,5.1544,5.1391,5.1544,306723.6873
2007-03-01 13:15:00,13.47,13.48,13.45,13.45,218341.64884770729,5.1505,5.1544,5.1429,5.1429,218341.6488
2007-03-01 13:20:00,13.44,13.47,13.44,13.46,244713.7087194108,5.1391,5.1505,5.1391,5.1467,244713.7087
2007-03-01 13:25:00,13.45,13.48,13.45,13.46,143502.01948206226,5.1429,5.1544,5.1429,5.1467,143502.0195
2007-03-01 13:30:00,13.46,13.49,13.46,13.46,137799.952482775,5.1467,5.1582,5.1467,5.1467,137799.9525
2007-03-01 13:35:00,13.46,13.49,13.46,13.48,258256.117842718,5.1467,5.1582,5.1467,5.1544,258256.1178
2007-03-01 13:40:00,13.48,13.49,13.45,13.45,253266.8092183417,5.1544,5.1582,5.1429,5.1429,253266.8092
2007-03-01 13:45:00,13.46,13.49,13.45,13.49,189356.14160133048,5.1467,5.1582,5.1429,5.1582,189356.1416
2007-03-01 13:50:00,13.49,13.52,13.48,13.52,263007.84034212405,5.1582,5.1697,5.1544,5.1697,263007.8403
2007-03-01 13:55:00,13.52,13.57,13.52,13.57,473033.9748158708,5.1697,5.1888,5.1697,5.1888,473033.9748
2007-03-01 14:00:00,13.57,13.65,13.56,13.65,611546.6856735566,5.1888,5.2194,5.185,5.2194,611546.6857
2007-03-01 14:05:00,13.65,13.66,13.58,13.6,776669.0425279164,5.2194,5.2232,5.1926,5.2002,776669.0425
2007-03-01 14:10:00,13.6,13.6,13.57,13.6,290567.83083867904,5.2002,5.2002,5.1888,5.2002,290567.8308
2007-03-01 14:15:00,13.6,13.62,13.59,13.59,225706.8187217867,5.2002,5.2079,5.1964,5.1964,225706.8187
2007-03-01 14:20:00,13.59,13.6,13.56,13.59,277263.0078403421,5.1964,5.2002,5.185,5.1964,277263.0078
2007-03-01 14:25:00,13.59,13.6,13.53,13.53,354478.4984556902,5.1964,5.2002,5.1735,5.1735,354478.4985
2007-03-01 14:30:00,13.53,13.59,13.52,13.58,246851.9838441435,5.1735,5.1964,5.1697,5.1926,246851.9838
2007-03-01 14:35:00,13.59,13.62,13.58,13.6,434782.60869565216,5.1964,5.2079,5.1926,5.2002,434782.6087
2007-03-01 14:40:00,13.6,13.6,13.52,13.53,1228320.26609646,5.2002,5.2002,5.1697,5.1735,1228320.2661
2007-03-01 14:45:00,13.53,13.54,13.52,13.53,647422.1905440722,5.1735,5.1773,5.1697,5.1735,647422.1905
2007-03-01 14:50:00,13.53,13.57,13.51,13.55,528391.5419339511,5.1735,5.1888,5.1658,5.1811,528391.5419
2007-03-01 14:55:00,13.56,13.57,13.53,13.57,283677.83321454027,5.185,5.1888,5.1735,5.1888,283677.8332
2007-03-01 15:00:00,13.56,13.57,13.5,13.53,361606.0822047992,5.185,5.1888,5.162,5.1735,361606.0822
2007-03-01 15:05:00,13.53,13.53,13.46,13.51,850320.7412687099,5.1735,5.1735,5.1467,5.1658,850320.7413
2007-03-01 15:10:00,13.5,13.54,13.5,13.52,412687.0990734141,5.162,5.1773,5.162,5.1697,412687.0991
2007-03-01 15:15:00,13.52,13.53,13.5,13.51,239486.81397006416,5.1697,5.1735,5.162,5.1658,239486.814
2007-03-01 15:20:00,13.51,13.51,13.42,13.42,1312900.926585887,5.1658,5.1658,5.1314,5.1314,1312900.9266
2007-03-01 15:25:00,13.42,13.46,13.4,13.44,793537.6574008078,5.1314,5.1467,5.1238,5.1391,793537.6574
2007-03-01 15:30:00,13.44,13.47,13.41,13.41,759325.2554050843,5.1391,5.1505,5.1276,5.1276,759325.2554
2007-03-01 15:35:00,13.41,13.46,13.4,13.46,505108.1016868615,5.1276,5.1467,5.1238,5.1467,505108.1017
2007-03-01 15:40:00,13.45,13.47,13.42,13.47,584224.281301972,5.1429,5.1505,5.1314,5.1505,584224.2813
2007-03-01 15:45:00,13.47,13.49,13.46,13.47,823711.0952720362,5.1505,5.1582,5.1467,5.1505,823711.0953
2007-03-01 15:50:00,13.47,13.47,13.44,13.44,839154.1933951058,5.1505,5.1505,5.1391,5.1391,839154.1934
2007-03-01 15:55:00,13.44,13.44,13.39,13.43,1310762.6514611547,5.1391,5.1391,5.12,5.1352,1310762.6515
2007-03-02 09:30:00,13.24,13.31,13.2,13.25,1702542.1715371823,5.0626,5.0894,5.0473,5.0664,1702542.1715
2007-03-02 09:35:00,13.25,13.32,13.21,13.26,1023996.1986220004,5.0664,5.0932,5.0511,5.0702,1023996.1986
2007-03-02 09:40:00,13.26,13.36,13.25,13.3,727488.714659064,5.0702,5.1085,5.0664,5.0855,727488.7147
2007-03-02 09:45:00,13.3,13.35,13.24,13.35,943692.0883820384,5.0855,5.1047,5.0626,5.1047,943692.0884
2007-03-02 09:50:00,13.36,13.5,13.36,13.45,1300546.4480874315,5.1085,5.162,5.1085,5.1429,1300546.4481
2007-03-02 09:55:00,13.45,13.46,13.36,13.38,834402.4708956997,5.1429,5.1467,5.1085,5.1161,834402.4709
2007-03-02 10:00:00,13.38,13.39,13.33,13.36,804704.205274412,5.1161,5.12,5.097,5.1085,804704.2053
2007-03-02 10:05:00,13.37,13.38,13.3,13.3,710857.6859111428,5.1123,5.1161,5.0855,5.0855,710857.6859
2007-03-02 10:10:00,13.3,13.31,13.28,13.3,555238.7740555952,5.0855,5.0894,5.0779,5.0855,555238.7741
2007-03-02 10:15:00,13.3,13.31,13.27,13.29,407222.6181990972,5.0855,5.0894,5.0741,5.0817,407222.6182
2007-03-02 10:20:00,13.29,13.3,13.24,13.27,468757.42456640536,5.0817,5.0855,5.0626,5.0741,468757.4246
2007-03-02 10:25:00,13.26,13.28,13.22,13.25,577809.4559277738,5.0702,5.0779,5.0549,5.0664,577809.4559
2007-03-02 10:30:00,13.25,13.26,13.22,13.26,1120218.5792349726,5.0664,5.0702,5.0549,5.0702,1120218.5792
2007-03-02 10:35:00,13.26,13.28,13.24,13.25,518175.3385602281,5.0702,5.0779,5.0626,5.0664,518175.3386
2007-03-02 10:40:00,13.26,13.32,13.24,13.32,380137.7999524828,5.0702,5.0932,5.0626,5.0932,380137.8
2007-03-02 10:45:00,13.32,13.32,13.27,13.3,401520.55119980994,5.0932,5.0932,5.0741,5.0855,401520.5512
2007-03-02 10:50:00,13.3,13.3,13.27,13.27,481587.07531480165,5.0855,5.0855,5.0741,5.0741,481587.0753
2007-03-02 10:55:00,13.27,13.3,13.26,13.3,279401.2829650748,5.0741,5.0855,5.0702,5.0855,279401.283
2007-03-02 11:00:00,13.3,13.3,13.25,13.29,236635.7804704205,5.0855,5.0855,5.0664,5.0817,236635.7805
2007-03-02 11:05:00,13.29,13.33,13.28,13.28,362318.8405797101,5.0817,5.097,5.0779,5.0779,362318.8406
2007-03-02 11:10:00,13.29,13.31,13.28,13.31,183654.07460204329,5.0817,5.0894,5.0779,5.0894,183654.0746
2007-03-02 11:15:00,13.31,13.34,13.31,13.34,483487.76431456406,5.0894,5.1008,5.0894,5.1008,483487.7643
2007-03-02 11:20:00,13.34,13.34,13.31,13.32,336897.12520788785,5.1008,5.1008,5.0894,5.0932,336897.1252
2007-03-02 11:25:00,13.32,13.34,13.3,13.33,317415.0629603231,5.0932,5.1008,5.0855,5.097,317415.063
2007-03-02 11:30:00,13.33,13.33,13.3,13.32,166785.45972915183,5.097,5.097,5.0855,5.0932,166785.4597
2007-03-02 11:35:00,13.32,13.32,13.29,13.29,211451.6512235685,5.0932,5.0932,5.0817,5.0817,211451.6512
2007-03-02 11:40:00,13.29,13.32,13.29,13.3,124257.5433594678,5.0817,5.0932,5.0817,5.0855,124257.5434
2007-03-02 11:45:00,13.3,13.32,13.3,13.31,124495.1294844381,5.0855,5.0932,5.0855,5.0894,124495.1295
2007-03-02 11:50:00,13.31,13.31,13.26,13.26,249227.84509384647,5.0894,5.0894,5.0702,5.0702,249227.8451
2007-03-02 11:55:00,13.26,13.28,13.25,13.26,437158.4699453552,5.0702,5.0779,5.0664,5.0702,437158.4699
2007-03-02 12:00:00,13.25,13.28,13.24,13.25,326918.5079591352,5.0664,5.0779,5.0626,5.0664,326918.508
2007-03-02 12:05:00,13.25,13.26,13.22,13.22,318840.57971014496,5.0664,5.0702,5.0549,5.0549,318840.5797
2007-03-02 12:10:00,13.22,13.22,13.2,13.2,560465.6688049418,5.0549,5.0549,5.0473,5.0473,560465.6688
2007-03-02 12:15:00,13.2,13.2,13.12,13.12,801140.4133998575,5.0473,5.0473,5.0167,5.0167,801140.4134
2007-03-02 12:20:00,13.12,13.17,13.12,13.15,385127.1085768591,5.0167,5.0358,5.0167,5.0282,385127.1086
2007-03-02 12:25:00,13.15,13.15,13.1,13.1,392729.8645759088,5.0282,5.0282,5.0091,5.0091,392729.8646
2007-03-02 12:30:00,13.1,13.14,13.08,13.13,482062.2475647422,5.0091,5.0244,5.0014,5.0205,482062.2476
2007-03-02 12:35:00,13.13,13.13,13.11,13.13,273461.6298408173,5.0205,5.0205,5.0129,5.0205,273461.6298
2007-03-02 12:40:00,13.13,13.14,13.09,13.1,251841.29246851985,5.0205,5.0244,5.0052,5.0091,251841.2925
2007-03-02 12:45:00,13.1,13.12,13.09,13.09,594915.6569256355,5.0091,5.0167,5.0052,5.0052,594915.6569
2007-03-02 12:50:00,13.09,13.16,13.09,13.16,261107.1513423616,5.0052,5.032,5.0052,5.032,261107.1513
2007-03-02 12:55:00,13.16,13.17,13.14,13.16,163696.8401045379,5.032,5.0358,5.0244,5.032,163696.8401
2007-03-02 13:00:00,13.15,13.16,13.13,13.16,223806.12972202423,5.0282,5.032,5.0205,5.032,223806.1297
2007-03-02 13:05:00,13.15,13.16,13.14,13.14,177476.8353528154,5.0282,5.032,5.0244,5.0244,177476.8354
2007-03-02 13:10:00,13.14,13.15,13.1,13.14,480636.7308149205,5.0244,5.0282,5.0091,5.0244,480636.7308
2007-03-02 13:15:00,13.14,13.14,13.1,13.11,297457.82846281776,5.0244,5.0244,5.0091,5.0129,297457.8285
2007-03-02 13:20:00,13.11,13.11,13.08,13.08,315989.54621050134,5.0129,5.0129,5.0014,5.0014,315989.5462
2007-03-02 13:25:00,13.08,13.09,13.05,13.06,650748.3962936564,5.0014,5.0052,4.9899,4.9938,650748.3963
2007-03-02 13:30:00,13.05,13.08,13.05,13.05,565454.9774293181,4.9899,5.0014,4.9899,4.9899,565454.9774
2007-03-02 13:35:00,13.06,13.09,13.06,13.07,307911.6179615111,4.9938,5.0052,4.9938,4.9976,307911.618
2007-03-02 13:40:00,13.07,13.1,13.05,13.08,250890.94796863865,4.9976,5.0091,4.9899,5.0014,250890.948
2007-03-02 13:45:00,13.08,13.1,13.06,13.1,285816.108339273,5.0014,5.0091,4.9938,5.0091,285816.1083
2007-03-02 13:50:00,13.1,13.11,13.08,13.1,334283.6778332146,5.0091,5.0129,5.0014,5.0091,334283.6778
2007-03-02 13:55:00,13.1,13.1,13.06,13.08,211689.23734853885,5.0091,5.0091,4.9938,5.0014,211689.2373
2007-03-02 14:00:00,13.08,13.09,13.06,13.07,253266.8092183417,5.0014,5.0052,4.9938,4.9976,253266.8092
2007-03-02 14:05:00,13.07,13.07,13.04,13.04,908766.928011404,4.9976,4.9976,4.9861,4.9861,908766.928
2007-03-02 14:10:00,13.05,13.05,13.03,13.04,633404.6091708244,4.9899,4.9899,4.9823,4.9861,633404.6092
2007-03-02 14:15:00,13.04,13.06,13.03,13.05,557139.4630553576,4.9861,4.9938,4.9823,4.9899,557139.4631
2007-03-02 14:20:00,13.05,13.05,13.03,13.04,312663.3404609171,4.9899,4.9899,4.9823,4.9861,312663.3405
2007-03-02 14:25:00,13.04,13.04,13.03,13.04,306723.6873366595,4.9861,4.9861,4.9823,4.9861,306723.6873
2007-03-02 14:30:00,13.04,13.06,13.04,13.06,439059.1589451176,4.9861,4.9938,4.9861,4.9938,439059.1589
2007-03-02 14:35:00,13.06,13.07,13.05,13.06,448325.0178189594,4.9938,4.9976,4.9899,4.9938,448325.0178
2007-03-02 14:40:00,13.06,13.11,13.06,13.09,871465.9063910667,4.9938,5.0129,4.9938,5.0052,871465.9064
2007-03-02 14:45:00,13.09,13.09,13.06,13.09,425279.1636968401,5.0052,5.0052,4.9938,5.0052,425279.1637
2007-03-02 14:50:00,13.09,13.09,13.06,13.07,410786.4100736517,5.0052,5.0052,4.9938,4.9976,410786.4101
2007-03-02 14:55:00,13.07,13.07,13.03,13.05,549061.5348063674,4.9976,4.9976,4.9823,4.9899,549061.5348
2007-03-02 15:00:00,13.05,13.09,13.05,13.07,438583.986695177,4.9899,5.0052,4.9899,4.9976,438583.9867
2007-03-02 15:05:00,13.07,13.08,13.02,13.05,711808.030411024,4.9976,5.0014,4.9785,4.9899,711808.0304
2007-03-02 15:10:00,13.04,13.09,13.04,13.09,350201.9482062248,4.9861,5.0052,4.9861,5.0052,350201.9482
2007-03-02 15:15:00,13.09,13.09,13.05,13.06,448800.1900689,5.0052,5.0052,4.9899,4.9938,448800.1901
2007-03-02 15:20:00,13.06,13.08,13.04,13.04,562603.9439296746,4.9938,5.0014,4.9861,4.9861,562603.9439
2007-03-02 15:25:00,13.04,13.04,13.03,13.04,330244.7137087194,4.9861,4.9861,4.9823,4.9861,330244.7137
2007-03-02 15:30:00,13.04,13.06,13.03,13.06,530054.6448087431,4.9861,4.9938,4.9823,4.9938,530054.6448
2007-03-02 15:35:00,13.06,13.07,13.04,13.04,444286.05369446427,4.9938,4.9976,4.9861,4.9861,444286.0537
2007-03-02 15:40:00,13.04,13.05,13.03,13.03,659539.0829175577,4.9861,4.9899,4.9823,4.9823,659539.0829
2007-03-02 15:45:00,13.03,13.03,13.0,13.0,907103.825136612,4.9823,4.9823,4.9708,4.9708,907103.8251
2007-03-02 15:50:00,13.0,13.02,12.99,13.01,1699453.5519125685,4.9708,4.9785,4.967,4.9747,1699453.5519
2007-03-02 15:55:00,13.01,13.01,12.97,12.98,1595866.0014255168,4.9747,4.9747,4.9594,4.9632,1595866.0014
2007-03-05 09:30:00,12.84,12.87,12.79,12.82,1529104.300308862,4.9096,4.9211,4.8905,4.902,1529104.3003
2007-03-05 09:35:00,12.82,12.84,12.8,12.81,1019957.2344975054,4.902,4.9096,4.8944,4.8982,1019957.2345
2007-03-05 09:40:00,12.81,12.83,12.78,12.8,797101.4492753623,4.8982,4.9058,4.8867,4.8944,797101.4493
2007-03-05 09:45:00,12.8,12.82,12.75,12.79,739130.4347826088,4.8944,4.902,4.8752,4.8905,739130.4348
2007-03-05 09:50:00,12.78,12.97,12.78,12.95,1287004.0389641246,4.8867,4.9594,4.8867,4.9517,1287004.039
2007-03-05 09:55:00,12.96,12.98,12.88,12.96,676645.2839154194,4.9555,4.9632,4.9249,4.9555,676645.2839
2007-03-05 10:00:00,12.97,12.97,12.83,12.89,687574.2456640532,4.9594,4.9594,4.9058,4.9288,687574.2457
2007-03-05 10:05:00,12.89,12.96,12.88,12.93,486813.97006414825,4.9288,4.9555,4.9249,4.9441,486813.9701
2007-03-05 10:10:00,12.93,13.06,12.93,13.02,943216.916132098,4.9441,4.9938,4.9441,4.9785,943216.9161
2007-03-05 10:15:00,13.02,13.02,12.94,12.97,458541.2211926824,4.9785,4.9785,4.9479,4.9594,458541.2212
2007-03-05 10:20:00,12.97,12.98,12.96,12.98,415538.1325730577,4.9594,4.9632,4.9555,4.9632,415538.1326
2007-03-05 10:25:00,12.97,12.97,12.91,12.95,463768.115942029,4.9594,4.9594,4.9364,4.9517,463768.1159
2007-03-05 10:30:00,12.94,12.95,12.88,12.92,391541.93395105726,4.9479,4.9517,4.9249,4.9402,391541.934
2007-03-05 10:35:00,12.92,12.92,12.88,12.91,265146.11546685675,4.9402,4.9402,4.9249,4.9364,265146.1155
2007-03-05 10:40:00,12.91,12.93,12.9,12.9,386552.62532668095,4.9364,4.9441,4.9326,4.9326,386552.6253
2007-03-05 10:45:00,12.9,12.93,12.9,12.9,242575.4335946781,4.9326,4.9441,4.9326,4.9326,242575.4336
2007-03-05 10:50:00,12.9,12.93,12.9,12.92,200285.1033499644,4.9326,4.9441,4.9326,4.9402,200285.1033
2007-03-05 10:55:00,12.92,12.97,12.92,12.97,322166.78545972914,4.9402,4.9594,4.9402,4.9594,322166.7855
2007-03-05 11:00:00,12.97,13.04,12.96,12.99,469945.35519125685,4.9594,4.9861,4.9555,4.967,469945.3552
2007-03-05 11:05:00,12.99,13.03,12.96,13.02,375861.24970301735,4.967,4.9823,4.9555,4.9785,375861.2497
2007-03-05 11:10:00,13.02,13.02,12.94,12.97,250178.18959372773,4.9785,4.9785,4.9479,4.9594,250178.1896
2007-03-05 11:15:00,12.97,13.0,12.95,13.0,213114.75409836063,4.9594,4.9708,4.9517,4.9708,213114.7541
2007-03-05 11:20:00,13.0,13.01,12.93,12.94,197909.24210026136,4.9708,4.9747,4.9441,4.9479,197909.2421
2007-03-05 11:25:00,12.94,12.96,12.93,12.94,226657.16322166787,4.9479,4.9555,4.9441,4.9479,226657.1632
2007-03-05 11:30:00,12.93,12.94,12.91,12.93,446899.5010691376,4.9441,4.9479,4.9364,4.9441,446899.5011
2007-03-05 11:35:00,12.93,12.93,12.89,12.9,340936.089332383,4.9441,4.9441,4.9288,4.9326,340936.0893
2007-03-05 11:40:00,12.91,12.91,12.88,12.89,620812.5445473985,4.9364,4.9364,4.9249,4.9288,620812.5445
2007-03-05 11:45:00,12.89,12.92,12.88,12.9,408172.9626989784,4.9288,4.9402,4.9249,4.9326,408172.9627
2007-03-05 11:50:00,12.9,12.91,12.89,12.89,323829.88833452127,4.9326,4.9364,4.9288,4.9288,323829.8883
2007-03-05 11:55:00,12.89,12.9,12.86,12.86,619149.4416726063,4.9288,4.9326,4.9173,4.9173,619149.4417
2007-03-05 12:00:00,12.86,12.87,12.85,12.85,244238.5364694702,4.9173,4.9211,4.9135,4.9135,244238.5365
2007-03-05 12:05:00,12.86,12.88,12.85,12.88,790449.0377761939,4.9173,4.9249,4.9135,4.9249,790449.0378
2007-03-05 12:10:00,12.88,12.89,12.88,12.88,188405.79710144928,4.9249,4.9288,4.9249,4.9249,188405.7971
2007-03-05 12:15:00,12.88,12.89,12.84,12.84,429318.1278213352,4.9249,4.9288,4.9096,4.9096,429318.1278
2007-03-05 12:20:00,12.84,12.9,12.83,12.9,380375.3860774531,4.9096,4.9326,4.9058,4.9326,380375.3861
2007-03-05 12:25:00,12.9,12.9,12.88,12.88,125920.64623425993,4.9326,4.9326,4.9249,4.9249,125920.6462
2007-03-05 12:30:00,12.88,12.88,12.85,12.85,198146.82822523164,4.9249,4.9249,4.9135,4.9135,198146.8282
2007-03-05 12:35:00,12.85,12.87,12.84,12.85,208838.20384889524,4.9135,4.9211,4.9096,4.9135,208838.2038
2007-03-05 12:40:00,12.85,12.9,12.85,12.9,173437.87122832026,4.9135,4.9326,4.9135,4.9326,173437.8712
2007-03-05 12:45:00,12.9,12.92,12.9,12.91,239486.81397006416,4.9326,4.9402,4.9326,4.9364,239486.814
2007-03-05 12:50:00,12.91,12.91,12.88,12.89,192444.7612259444,4.9364,4.9364,4.9249,4.9288,192444.7612
2007-03-05 12:55:00,12.9,12.9,12.86,12.86,244951.2948443811,4.9326,4.9326,4.9173,4.9173,244951.2948
2007-03-05 13:00:00,12.86,12.89,12.86,12.88,127346.16298408172,4.9173,4.9288,4.9173,4.9249,127346.163
2007-03-05 13:05:00,12.88,12.89,12.87,12.88,215965.78759800427,4.9249,4.9288,4.9211,4.9249,215965.7876
2007-03-05 13:10:00,12.87,12.89,12.87,12.89,211214.06509859825,4.9211,4.9288,4.9211,4.9288,211214.0651
2007-03-05 13:15:00,12.89,12.9,12.87,12.88,156331.67023045855,4.9288,4.9326,4.9211,4.9249,156331.6702
2007-03-05 13:20:00,12.88,12.88,12.88,12.88,137799.952482775,4.9249,4.9249,4.9249,4.9249,137799.9525
2007-03-05 13:25:00,12.88,12.88,12.85,12.86,338797.81420765026,4.9249,4.9249,4.9135,4.9173,338797.8142
2007-03-05 13:30:00,12.86,12.88,12.86,12.88,118080.30411023996,4.9173,4.9249,4.9173,4.9249,118080.3041
2007-03-05 13:35:00,12.88,12.88,12.85,12.85,209075.78997386555,4.9249,4.9249,4.9135,4.9135,209075.79
2007-03-05 13:40:00,12.85,12.9,12.85,12.9,372535.0439534331,4.9135,4.9326,4.9135,4.9326,372535.044
2007-03-05 13:45:00,12.9,12.9,12.87,12.89,225706.8187217867,4.9326,4.9326,4.9211,4.9288,225706.8187
2007-03-05 13:50:00,12.89,12.9,12.87,12.87,128534.09360893324,4.9288,4.9326,4.9211,4.9211,128534.0936
2007-03-05 13:55:00,12.87,12.94,12.87,12.93,353290.56783083867,4.9211,4.9479,4.9211,4.9441,353290.5678
2007-03-05 14:00:00,12.93,12.97,12.91,12.93,660251.8412924685,4.9441,4.9594,4.9364,4.9441,660251.8413
2007-03-05 14:05:00,12.93,12.97,12.93,12.96,443573.29531955335,4.9441,4.9594,4.9441,4.9555,443573.2953
2007-03-05 14:10:00,12.96,12.97,12.89,12.89,325968.163459254,4.9555,4.9594,4.9288,4.9288,325968.1635
2007-03-05 14:15:00,12.9,12.91,12.86,12.88,259919.2207175101,4.9326,4.9364,4.9173,4.9249,259919.2207
2007-03-05 14:20:00,12.88,12.91,12.88,12.91,257068.18721786648,4.9249,4.9364,4.9249,4.9364,257068.1872
2007-03-05 14:25:00,12.91,12.93,12.9,12.92,391541.93395105726,4.9364,4.9441,4.9326,4.9402,391541.934
2007-03-05 14:30:00,12.92,12.94,12.91,12.93,163934.4262295082,4.9402,4.9479,4.9364,4.9441,163934.4262
2007-03-05 14:35:00,12.92,12.94,12.92,12.92,336184.366832977,4.9402,4.9479,4.9402,4.9402,336184.3668
2007-03-05 14:40:00,12.92,12.93,12.9,12.9,324305.0605844619,4.9402,4.9441,4.9326,4.9326,324305.0606
2007-03-05 14:45:00,12.9,12.96,12.9,12.93,463292.9436920884,4.9326,4.9555,4.9326,4.9441,463292.9437
2007-03-05 14:50:00,12.93,12.94,12.9,12.9,225944.4048467569,4.9441,4.9479,4.9326,4.9326,225944.4048
2007-03-05 14:55:00,12.9,12.92,12.89,12.9,342836.7783321454,4.9326,4.9402,4.9288,4.9326,342836.7783
2007-03-05 15:00:00,12.9,12.9,12.84,12.85,622475.6474221905,4.9326,4.9326,4.9096,4.9135,622475.6474
2007-03-05 15:05:00,12.85,12.85,12.8,12.81,487289.1423140889,4.9135,4.9135,4.8944,4.8982,487289.1423
2007-03-05 15:10:00,12.81,12.82,12.77,12.81,535043.9534331196,4.8982,4.902,4.8829,4.8982,535043.9534
2007-03-05 15:15:00,12.81,12.82,12.8,12.81,325255.4050843431,4.8982,4.902,4.8944,4.8982,325255.4051
2007-03-05 15:20:00,12.8,12.85,12.8,12.83,456165.35994297935,4.8944,4.9135,4.8944,4.9058,456165.3599
2007-03-05 15:25:00,12.83,12.85,12.82,12.82,570681.8721786648,4.9058,4.9135,4.902,4.902,570681.8722
2007-03-05 15:30:00,12.82,12.84,12.82,12.82,353052.9817058684,4.902,4.9096,4.902,4.902,353052.9817
2007-03-05 15:35:00,12.83,12.83,12.8,12.81,484913.2810643858,4.9058,4.9058,4.8944,4.8982,484913.2811
2007-03-05 15:40:00,12.81,12.81,12.79,12.79,448800.1900689,4.8982,4.8982,4.8905,4.8905,448800.1901
2007-03-05 15:45:00,12.79,12.82,12.79,12.8,439059.1589451176,4.8905,4.902,4.8905,4.8944,439059.1589
2007-03-05 15:50:00,12.8,12.8,12.75,12.75,754573.5329056784,4.8944,4.8944,4.8752,4.8752,754573.5329
2007-03-05 15:55:00,12.77,12.78,12.75,12.78,1026847.232121644,4.8829,4.8867,4.8752,4.8867,1026847.2321
2007-03-06 09:30:00,12.93,13.06,12.92,13.03,1921596.5787598004,4.9441,4.9938,4.9402,4.9823,1921596.5788
2007-03-06 09:35:00,13.03,13.09,13.01,13.03,967450.7008790688,4.9823,5.0052,4.9747,4.9823,967450.7009
2007-03-06 09:40:00,13.03,13.06,12.94,12.97,695889.7600380138,4.9823,4.9938,4.9479,4.9594,695889.76
2007-03-06 09:45:00,12.97,13.04,12.95,13.01,928961.7486338798,4.9594,4.9861,4.9517,4.9747,928961.7486
2007-03-06 09:50:00,13.01,13.02,12.98,13.0,866239.0116417202,4.9747,4.9785,4.9632,4.9708,866239.0116
2007-03-06 09:55:00,13.0,13.01,12.93,12.96,716559.7529104301,4.9708,4.9747,4.9441,4.9555,716559.7529
2007-03-06 10:00:00,12.96,12.98,12.9,12.95,874079.3537657401,4.9555,4.9632,4.9326,4.9517,874079.3538
2007-03-06 10:05:00,12.95,13.0,12.95,12.95,544309.8123069613,4.9517,4.9708,4.9517,4.9517,544309.8123
2007-03-06 10:10:00,12.95,13.0,12.94,12.96,480874.31693989073,4.9517,4.9708,4.9479,4.9555,480874.3169
2007-03-06 10:15:00,12.97,12.98,12.94,12.97,453789.4986932763,4.9594,4.9632,4.9479,4.9594,453789.4987
2007-03-06 10:20:00,12.97,12.98,12.93,12.96,237586.12497030167,4.9594,4.9632,4.9441,4.9555,237586.125
2007-03-06 10:25:00,12.96,12.98,12.95,12.97,381563.3167023046,4.9555,4.9632,4.9517,4.9594,381563.3167
2007-03-06 10:30:00,12.97,13.01,12.93,12.95,397006.4148253742,4.9594,4.9747,4.9441,4.9517,397006.4148
2007-03-06 10:35:00,12.95,12.98,12.94,12.94,390829.1755761464,4.9517,4.9632,4.9479,4.9479,390829.1756
2007-03-06 10:40:00,12.94,12.97,12.92,12.94,654312.188168211,4.9479,4.9594,4.9402,4.9479,654312.1882
2007-03-06 10:45:00,12.95,12.96,12.92,12.95,372297.4578284628,4.9517,4.9555,4.9402,4.9517,372297.4578
2007-03-06 10:50:00,12.95,12.96,12.95,12.96,191969.5889760038,4.9517,4.9555,4.9517,4.9555,191969.589
2007-03-06 10:55:00,12.96,12.96,12.92,12.96,359705.3932050368,4.9555,4.9555,4.9402,4.9555,359705.3932
2007-03-06 11:00:00,12.96,12.98,12.94,12.97,414587.7880731765,4.9555,4.9632,4.9479,4.9594,414587.7881
2007-03-06 11:05:00,12.97,12.97,12.95,12.96,216678.5459729152,4.9594,4.9594,4.9517,4.9555,216678.546
2007-03-06 11:10:00,12.96,12.98,12.95,12.97,627227.3699215966,4.9555,4.9632,4.9517,4.9594,627227.3699
2007-03-06 11:15:00,12.97,12.98,12.95,12.97,175576.146353053,4.9594,4.9632,4.9517,4.9594,175576.1464
2007-03-06 11:20:00,12.97,13.0,12.97,13.0,342599.19220717513,4.9594,4.9708,4.9594,4.9708,342599.1922
2007-03-06 11:25:00,13.01,13.01,12.99,13.01,390591.58945117606,4.9747,4.9747,4.967,4.9747,390591.5895
2007-03-06 11:30:00,13.01,13.03,13.01,13.01,528391.5419339511,4.9747,4.9823,4.9747,4.9747,528391.5419
2007-03-06 11:35:00,13.01,13.03,13.0,13.03,683535.2815395581,4.9747,4.9823,4.9708,4.9823,683535.2815
2007-03-06 11:40:00,13.03,13.08,13.02,13.07,659776.6690425279,4.9823,5.0014,4.9785,4.9976,659776.669
2007-03-06 11:45:00,13.07,13.09,13.06,13.06,550487.0515561891,4.9976,5.0052,4.9938,4.9938,550487.0516
2007-03-06 11:50:00,13.06,13.09,13.06,13.06,411261.58232359233,4.9938,5.0052,4.9938,4.9938,411261.5823
2007-03-06 11:55:00,13.06,13.1,13.06,13.1,276550.2494654312,4.9938,5.0091,4.9938,5.0091,276550.2495
2007-03-06 12:00:00,13.1,13.12,13.09,13.1,317177.47683535283,5.0091,5.0167,5.0052,5.0091,317177.4768
2007-03-06 12:05:00,13.1,13.12,13.05,13.11,453789.4986932763,5.0091,5.0167,4.9899,5.0129,453789.4987
2007-03-06 12:10:00,13.1,13.14,13.1,13.1,586600.142551675,5.0091,5.0244,5.0091,5.0091,586600.1426
2007-03-06 12:15:00,13.1,13.11,13.07,13.08,280114.04133998574,5.0091,5.0129,4.9976,5.0014,280114.0413
2007-03-06 12:20:00,13.08,13.09,13.04,13.05,338322.6419577097,5.0014,5.0052,4.9861,4.9899,338322.642
2007-03-06 12:25:00,13.06,13.07,13.05,13.07,172725.11285340937,4.9938,4.9976,4.9899,4.9976,172725.1129
2007-03-06 12:30:00,13.07,13.11,13.07,13.11,147065.8113566168,4.9976,5.0129,4.9976,5.0129,147065.8114
2007-03-06 12:35:00,13.12,13.15,13.1,13.11,513898.7883107626,5.0167,5.0282,5.0091,5.0129,513898.7883
2007-03-06 12:40:00,13.1,13.12,13.1,13.11,134473.74673319078,5.0091,5.0167,5.0091,5.0129,134473.7467
2007-03-06 12:45:00,13.11,13.12,13.11,13.12,231408.8857210739,5.0129,5.0167,5.0129,5.0167,231408.8857
2007-03-06 12:50:00,13.12,13.12,13.1,13.11,108101.6868614873,5.0167,5.0167,5.0091,5.0129,108101.6869
2007-03-06 12:55:00,13.11,13.11,13.09,13.11,124019.9572344975,5.0129,5.0129,5.0052,5.0129,124019.9572
2007-03-06 13:00:00,13.11,13.12,13.09,13.11,113090.99548586363,5.0129,5.0167,5.0052,5.0129,113090.9955
2007-03-06 13:05:00,13.11,13.12,13.09,13.11,220717.5100974104,5.0129,5.0167,5.0052,5.0129,220717.5101
2007-03-06 13:10:00,13.11,13.12,13.11,13.12,183654.07460204329,5.0129,5.0167,5.0129,5.0167,183654.0746
2007-03-06 13:15:00,13.11,13.12,13.11,13.11,223330.9574720836,5.0129,5.0167,5.0129,5.0129,223330.9575
2007-03-06 13:20:00,13.11,13.12,13.11,13.12,208600.6177239249,5.0129,5.0167,5.0129,5.0167,208600.6177
2007-03-06 13:25:00,13.12,13.12,13.12,13.12,107864.100736517,5.0167,5.0167,5.0167,5.0167,107864.1007
2007-03-06 13:30:00,13.12,13.15,13.11,13.14,243525.7780945593,5.0167,5.0282,5.0129,5.0244,243525.7781
2007-03-06 13:35:00,13.14,13.16,13.12,13.16,339035.4003326206,5.0244,5.032,5.0167,5.032,339035.4003
2007-03-06 13:40:00,13.16,13.2,13.15,13.2,475885.0083155144,5.032,5.0473,5.0282,5.0473,475885.0083
2007-03-06 13:45:00,13.2,13.2,13.18,13.19,430268.4723212164,5.0473,5.0473,5.0397,5.0435,430268.4723
2007-03-06 13:50:00,13.2,13.2,13.18,13.2,580185.3171774768,5.0473,5.0473,5.0397,5.0473,580185.3172
2007-03-06 13:55:00,13.2,13.2,13.17,13.18,303397.48158707534,5.0473,5.0473,5.0358,5.0397,303397.4816
2007-03-06 14:00:00,13.18,13.22,13.17,13.18,484200.5226894749,5.0397,5.0549,5.0358,5.0397,484200.5227
2007-03-06 14:05:00,13.18,13.18,13.16,13.17,354003.3262057496,5.0397,5.0397,5.032,5.0358,354003.3262
2007-03-06 14:10:00,13.17,13.17,13.16,13.17,200997.86172487529,5.0358,5.0358,5.032,5.0358,200997.8617
2007-03-06 14:15:00,13.17,13.19,13.17,13.19,314088.8572107389,5.0358,5.0435,5.0358,5.0435,314088.8572
2007-03-06 14:20:00,13.19,13.19,13.18,13.19,248277.5005939653,5.0435,5.0435,5.0397,5.0435,248277.5006
2007-03-06 14:25:00,13.19,13.19,13.17,13.18,168210.97647897364,5.0435,5.0435,5.0358,5.0397,168210.9765
2007-03-06 14:30:00,13.18,13.18,13.17,13.17,82204.79923972441,5.0397,5.0397,5.0358,5.0358,82204.7992
2007-03-06 14:35:00,13.17,13.18,13.17,13.18,179852.6966025184,5.0358,5.0397,5.0358,5.0397,179852.6966
2007-03-06 14:40:00,13.17,13.19,13.17,13.19,156331.67023045855,5.0358,5.0435,5.0358,5.0435,156331.6702
2007-03-06 14:45:00,13.18,13.19,13.18,13.18,252554.0508434308,5.0397,5.0435,5.0397,5.0397,252554.0508
2007-03-06 14:50:00,13.19,13.19,13.18,13.19,275124.7327156094,5.0435,5.0435,5.0397,5.0435,275124.7327
2007-03-06 14:55:00,13.19,13.2,13.18,13.2,274411.9743406985,5.0435,5.0473,5.0397,5.0473,274411.9743
2007-03-06 15:00:00,13.2,13.23,13.2,13.23,540746.0204324068,5.0473,5.0588,5.0473,5.0588,540746.0204
2007-03-06 15:05:00,13.23,13.23,13.22,13.22,496317.4150629604,5.0588,5.0588,5.0549,5.0549,496317.4151
2007-03-06 15:10:00,13.22,13.22,13.2,13.21,490615.34806367307,5.0549,5.0549,5.0473,5.0511,490615.3481
2007-03-06 15:15:00,13.21,13.21,13.17,13.17,373960.56070325495,5.0511,5.0511,5.0358,5.0358,373960.5607
2007-03-06 15:20:00,13.17,13.19,13.17,13.18,483250.1781895937,5.0358,5.0435,5.0358,5.0397,483250.1782
2007-03-06 15:25:00,13.17,13.22,13.17,13.21,315989.54621050134,5.0358,5.0549,5.0358,5.0511,315989.5462
2007-03-06 15:30:00,13.2,13.2,13.17,13.19,438108.8144452364,5.0473,5.0473,5.0358,5.0435,438108.8144
2007-03-06 15:35:00,13.19,13.2,13.16,13.16,794488.001900689,5.0435,5.0473,5.032,5.032,794488.0019
2007-03-06 15:40:00,13.16,13.18,13.16,13.18,645046.3292943692,5.032,5.0397,5.032,5.0397,645046.3293
2007-03-06 15:45:00,13.17,13.21,13.17,13.2,629840.8172962699,5.0358,5.0511,5.0358,5.0473,629840.8173
2007-03-06 15:50:00,13.2,13.21,13.17,13.19,761938.7027797577,5.0473,5.0511,5.0358,5.0435,761938.7028
2007-03-06 15:55:00,13.19,13.2,13.17,13.19,1285340.9360893324,5.0435,5.0473,5.0358,5.0435,1285340.9361
2007-03-07 09:30:00,13.18,13.26,13.13,13.23,971964.8372535044,5.0397,5.0702,5.0205,5.0588,971964.8373
2007-03-07 09:35:00,13.23,13.23,13.14,13.18,445236.3981943455,5.0588,5.0588,5.0244,5.0397,445236.3982
2007-03-07 09:40:00,13.18,13.22,13.18,13.2,231171.2995961036,5.0397,5.0549,5.0397,5.0473,231171.2996
2007-03-07 09:45:00,13.2,13.21,13.17,13.18,330244.7137087194,5.0473,5.0511,5.0358,5.0397,330244.7137
2007-03-07 09:50:00,13.19,13.2,13.16,13.17,457828.4628177715,5.0435,5.0473,5.032,5.0358,457828.4628
2007-03-07 09:55:00,13.17,13.17,13.04,13.06,1513898.7883107627,5.0358,5.0358,4.9861,4.9938,1513898.7883
2007-03-07 10:00:00,13.06,13.07,13.01,13.05,912093.1337609884,4.9938,4.9976,4.9747,4.9899,912093.1338
2007-03-07 10:05:00,13.05,13.06,13.03,13.06,514136.37443573296,4.9899,4.9938,4.9823,4.9938,514136.3744
2007-03-07 10:10:00,13.06,13.07,13.05,13.06,353528.153955809,4.9938,4.9976,4.9899,4.9938,353528.154
2007-03-07 10:15:00,13.06,13.07,13.04,13.05,360180.56545497745,4.9938,4.9976,4.9861,4.9899,360180.5655
2007-03-07 10:20:00,13.05,13.09,13.05,13.08,383464.005702067,4.9899,5.0052,4.9899,5.0014,383464.0057
2007-03-07 10:25:00,13.08,13.12,13.05,13.09,502257.06818721787,5.0014,5.0167,4.9899,5.0052,502257.0682
2007-03-07 10:30:00,13.09,13.1,13.06,13.07,487051.5561891186,5.0052,5.0091,4.9938,4.9976,487051.5562
2007-03-07 10:35:00,13.07,13.1,13.07,13.09,310049.89308624377,4.9976,5.0091,4.9976,5.0052,310049.8931
2007-03-07 10:40:00,13.09,13.1,13.09,13.09,250178.18959372773,5.0052,5.0091,5.0052,5.0052,250178.1896
2007-03-07 10:45:00,13.09,13.09,13.06,13.06,298883.3452126396,5.0052,5.0052,4.9938,4.9938,298883.3452
2007-03-07 10:50:00,13.06,13.08,13.06,13.06,244000.9503444999,4.9938,5.0014,4.9938,4.9938,244000.9503
2007-03-07 10:55:00,13.06,13.08,13.03,13.03,430506.0584461868,4.9938,5.0014,4.9823,4.9823,430506.0584
2007-03-07 11:00:00,13.03,13.04,13.01,13.01,475409.8360655738,4.9823,4.9861,4.9747,4.9747,475409.8361
2007-03-07 11:05:00,13.01,13.02,13.01,13.01,281539.5580898076,4.9747,4.9785,4.9747,4.9747,281539.5581
2007-03-07 11:10:00,13.01,13.02,13.01,13.02,346162.9840817296,4.9747,4.9785,4.9747,4.9785,346162.9841
2007-03-07 11:15:00,13.02,13.06,13.01,13.05,355191.2568306011,4.9785,4.9938,4.9747,4.9899,355191.2568
2007-03-07 11:20:00,13.05,13.07,13.04,13.06,268234.73509147065,4.9899,4.9976,4.9861,4.9938,268234.7351
2007-03-07 11:25:00,13.06,13.08,13.06,13.06,170349.25160370636,4.9938,5.0014,4.9938,4.9938,170349.2516
2007-03-07 11:30:00,13.06,13.06,13.05,13.05,296269.8978379663,4.9938,4.9938,4.9899,4.9899,296269.8978
2007-03-07 11:35:00,13.05,13.07,13.05,13.06,299358.5174625802,4.9899,4.9976,4.9899,4.9938,299358.5175
2007-03-07 11:40:00,13.06,13.08,13.06,13.07,191494.4167260632,4.9938,5.0014,4.9938,4.9976,191494.4167
2007-03-07 11:45:00,13.07,13.09,13.07,13.09,196008.5531004989,4.9976,5.0052,4.9976,5.0052,196008.5531
2007-03-07 11:50:00,13.09,13.09,13.07,13.09,260869.5652173913,5.0052,5.0052,4.9976,5.0052,260869.5652
2007-03-07 11:55:00,13.09,13.11,13.09,13.1,201235.4478498456,5.0052,5.0129,5.0052,5.0091,201235.4478
2007-03-07 12:00:00,13.1,13.12,13.09,13.09,275837.49109052034,5.0091,5.0167,5.0052,5.0052,275837.4911
2007-03-07 12:05:00,13.09,13.12,13.09,13.12,122594.4404846757,5.0052,5.0167,5.0052,5.0167,122594.4405
2007-03-07 12:10:00,13.12,13.12,13.04,13.11,94796.8638631504,5.0167,5.0167,4.9861,5.0129,94796.8639
2007-03-07 12:15:00,13.11,13.11,13.1,13.1,110002.3758612497,5.0129,5.0129,5.0091,5.0091,110002.3759
2007-03-07 12:20:00,13.1,13.11,13.09,13.11,110952.72036113092,5.0091,5.0129,5.0052,5.0129,110952.7204
2007-03-07 12:25:00,13.11,13.12,13.09,13.12,197909.24210026136,5.0129,5.0167,5.0052,5.0167,197909.2421
2007-03-07 12:30:00,13.12,13.13,13.04,13.04,373247.802328344,5.0167,5.0205,4.9861,4.9861,373247.8023
2007-03-07 12:35:00,13.04,13.14,13.01,13.14,561653.5994297933,4.9861,5.0244,4.9747,5.0244,561653.5994
2007-03-07 12:40:00,13.14,13.16,13.13,13.16,236398.19434545023,5.0244,5.032,5.0205,5.032,236398.1943
2007-03-07 12:45:00,13.16,13.18,13.06,13.16,338085.0558327394,5.032,5.0397,4.9938,5.032,338085.0558
2007-03-07 12:50:00,13.16,13.16,13.14,13.14,284153.0054644809,5.032,5.032,5.0244,5.0244,284153.0055
2007-03-07 12:55:00,13.15,13.17,13.14,13.16,137562.3663578047,5.0282,5.0358,5.0244,5.032,137562.3664
2007-03-07 13:00:00,13.17,13.17,13.13,13.15,201235.4478498456,5.0358,5.0358,5.0205,5.0282,201235.4478
2007-03-07 13:05:00,13.15,13.17,13.14,13.17,129484.43810881444,5.0282,5.0358,5.0244,5.0358,129484.4381
2007-03-07 13:10:00,13.17,13.17,13.13,13.16,214540.27084818247,5.0358,5.0358,5.0205,5.032,214540.2708
2007-03-07 13:15:00,13.17,13.17,13.15,13.16,134948.9189831314,5.0358,5.0358,5.0282,5.032,134948.919
2007-03-07 13:20:00,13.16,13.19,13.15,13.18,194820.62247564743,5.032,5.0435,5.0282,5.0397,194820.6225
2007-03-07 13:25:00,13.19,13.21,13.18,13.2,388690.9004514137,5.0435,5.0511,5.0397,5.0473,388690.9005
2007-03-07 13:30:00,13.2,13.2,13.18,13.18,124495.1294844381,5.0473,5.0473,5.0397,5.0397,124495.1295
2007-03-07 13:35:00,13.19,13.23,13.18,13.21,415538.1325730577,5.0435,5.0588,5.0397,5.0511,415538.1326
2007-03-07 13:40:00,13.21,13.22,13.19,13.22,158469.94535519127,5.0511,5.0549,5.0435,5.0549,158469.9454
2007-03-07 13:45:00,13.22,13.24,13.18,13.23,280351.6274649561,5.0549,5.0626,5.0397,5.0588,280351.6275
2007-03-07 13:50:00,13.23,13.25,13.22,13.24,348538.84533143265,5.0588,5.0664,5.0549,5.0626,348538.8453
2007-03-07 13:55:00,13.24,13.25,13.23,13.24,346400.57020669995,5.0626,5.0664,5.0588,5.0626,346400.5702
2007-03-07 14:00:00,13.24,13.24,13.18,13.18,444048.467569494,5.0626,5.0626,5.0397,5.0397,444048.4676
2007-03-07 14:05:00,13.18,13.2,13.17,13.19,426942.2665716322,5.0397,5.0473,5.0358,5.0435,426942.2666
2007-03-07 14:10:00,13.19,13.19,13.14,13.14,321216.44095984794,5.0435,5.0435,5.0244,5.0244,321216.441
2007-03-07 14:15:00,13.15,13.17,13.14,13.16,190306.4861012117,5.0282,5.0358,5.0244,5.032,190306.4861
2007-03-07 14:20:00,13.17,13.17,13.15,13.15,147065.8113566168,5.0358,5.0358,5.0282,5.0282,147065.8114
2007-03-07 14:25:00,13.15,13.17,13.15,13.17,141126.15823235924,5.0282,5.0358,5.0282,5.0358,141126.1582
2007-03-07 14:30:00,13.17,13.2,13.17,13.19,159420.28985507248,5.0358,5.0473,5.0358,5.0435,159420.2899
2007-03-07 14:35:00,13.19,13.2,13.17,13.17,230933.7134711333,5.0435,5.0473,5.0358,5.0358,230933.7135
2007-03-07 14:40:00,13.17,13.18,13.17,13.17,97410.31123782371,5.0358,5.0397,5.0358,5.0358,97410.3112
2007-03-07 14:45:00,13.17,13.17,13.16,13.17,138750.2969826562,5.0358,5.0358,5.032,5.0358,138750.297
2007-03-07 14:50:00,13.17,13.18,13.16,13.18,437633.64219529583,5.0358,5.0397,5.032,5.0397,437633.6422
2007-03-07 14:55:00,13.18,13.18,13.15,13.15,261582.3235923022,5.0397,5.0397,5.0282,5.0282,261582.3236
2007-03-07 15:00:00,13.15,13.15,13.13,13.14,296982.6562128772,5.0282,5.0282,5.0205,5.0244,296982.6562
2007-03-07 15:05:00,13.14,13.17,13.14,13.15,292706.10596341174,5.0244,5.0358,5.0244,5.0282,292706.106
2007-03-07 15:10:00,13.15,13.16,13.14,13.15,284628.1777144215,5.0282,5.032,5.0244,5.0282,284628.1777
2007-03-07 15:15:00,13.15,13.16,13.15,13.16,287716.79733903543,5.0282,5.032,5.0282,5.032,287716.7973
2007-03-07 15:20:00,13.15,13.16,13.1,13.11,716797.3390354003,5.0282,5.032,5.0091,5.0129,716797.339
2007-03-07 15:25:00,13.1,13.12,13.1,13.1,490615.34806367307,5.0091,5.0167,5.0091,5.0091,490615.3481
2007-03-07 15:30:00,13.1,13.1,13.08,13.1,607032.5492991209,5.0091,5.0091,5.0014,5.0091,607032.5493
2007-03-07 15:35:00,13.09,13.13,13.09,13.09,578284.6281777144,5.0052,5.0205,5.0052,5.0052,578284.6282
2007-03-07 15:40:00,13.09,13.11,13.08,13.09,639106.6761701116,5.0052,5.0129,5.0014,5.0052,639106.6762
2007-03-07 15:45:00,13.09,13.1,13.08,13.1,751247.3271560941,5.0052,5.0091,5.0014,5.0091,751247.3272
2007-03-07 15:50:00,13.1,13.1,13.07,13.08,533856.022808268,5.0091,5.0091,4.9976,5.0014,533856.0228
2007-03-07 15:55:00,13.08,13.08,13.04,13.06,924447.612259444,5.0014,5.0014,4.9861,4.9938,924447.6123
2007-03-08 09:30:00,13.22,13.23,13.16,13.2,950106.9137562368,5.0549,5.0588,5.032,5.0473,950106.9138
2007-03-08 09:35:00,13.21,13.28,13.2,13.25,696840.104537895,5.0511,5.0779,5.0473,5.0664,696840.1045
2007-03-08 09:40:00,13.25,13.25,13.22,13.23,423140.8885721074,5.0664,5.0664,5.0549,5.0588,423140.8886
2007-03-08 09:45:00,13.22,13.25,13.22,13.25,504157.7571869803,5.0549,5.0664,5.0549,5.0664,504157.7572
2007-03-08 09:50:00,13.25,13.28,13.23,13.25,471133.28581610834,5.0664,5.0779,5.0588,5.0664,471133.2858
2007-03-08 09:55:00,13.25,13.27,13.23,13.23,359705.3932050368,5.0664,5.0741,5.0588,5.0588,359705.3932
2007-03-08 10:00:00,13.24,13.26,13.23,13.26,403658.8263245426,5.0626,5.0702,5.0588,5.0702,403658.8263
2007-03-08 10:05:00,13.27,13.27,13.24,13.26,459966.7379425042,5.0741,5.0741,5.0626,5.0702,459966.7379
2007-03-08 10:10:00,13.26,13.28,13.24,13.27,323829.88833452127,5.0702,5.0779,5.0626,5.0741,323829.8883
2007-03-08 10:15:00,13.27,13.29,13.26,13.29,425754.3359467808,5.0741,5.0817,5.0702,5.0817,425754.3359
2007-03-08 10:20:00,13.29,13.3,13.27,13.28,359467.80708006653,5.0817,5.0855,5.0741,5.0779,359467.8071
2007-03-08 10:25:00,13.28,13.29,13.28,13.28,254692.32596816347,5.0779,5.0817,5.0779,5.0779,254692.326
2007-03-08 10:30:00,13.28,13.29,13.26,13.27,217391.30434782608,5.0779,5.0817,5.0702,5.0741,217391.3043
2007-03-08 10:35:00,13.27,13.3,13.27,13.29,217628.8904727964,5.0741,5.0855,5.0741,5.0817,217628.8905
2007-03-08 10:40:00,13.29,13.3,13.24,13.25,396056.070325493,5.0817,5.0855,5.0626,5.0664,396056.0703
2007-03-08 10:45:00,13.24,13.26,13.23,13.26,226894.74934663816,5.0626,5.0702,5.0588,5.0702,226894.7493
2007-03-08 10:50:00,13.26,13.28,13.25,13.26,204086.4813494892,5.0702,5.0779,5.0664,5.0702,204086.4813
2007-03-08 10:55:00,13.27,13.28,13.25,13.28,301971.9648372535,5.0741,5.0779,5.0664,5.0779,301971.9648
2007-03-08 11:00:00,13.28,13.3,13.28,13.29,239961.9862200048,5.0779,5.0855,5.0779,5.0817,239961.9862
2007-03-08 11:05:00,13.29,13.31,13.29,13.31,249940.60346875744,5.0817,5.0894,5.0817,5.0894,249940.6035
2007-03-08 11:10:00,13.31,13.32,13.25,13.26,425041.5775718698,5.0894,5.0932,5.0664,5.0702,425041.5776
2007-03-08 11:15:00,13.26,13.26,13.24,13.24,176526.4908529342,5.0702,5.0702,5.0626,5.0626,176526.4909
2007-03-08 11:20:00,13.24,13.26,13.23,13.26,217153.7182228558,5.0626,5.0702,5.0588,5.0702,217153.7182
2007-03-08 11:25:00,13.26,13.26,13.23,13.24,344262.2950819672,5.0702,5.0702,5.0588,5.0626,344262.2951
2007-03-08 11:30:00,13.24,13.26,13.24,13.25,209550.96222380613,5.0626,5.0702,5.0626,5.0664,209550.9622
2007-03-08 11:35:00,13.25,13.27,13.25,13.25,220955.0962223806,5.0664,5.0741,5.0664,5.0664,220955.0962
2007-03-08 11:40:00,13.25,13.29,13.25,13.29,196721.31147540984,5.0664,5.0817,5.0664,5.0817,196721.3115
2007-03-08 11:45:00,13.29,13.32,13.28,13.3,300546.4480874317,5.0817,5.0932,5.0779,5.0855,300546.4481
2007-03-08 11:50:00,13.3,13.31,13.29,13.3,182466.1439771917,5.0855,5.0894,5.0817,5.0855,182466.144
2007-03-08 11:55:00,13.3,13.3,13.28,13.28,87669.28011404134,5.0855,5.0855,5.0779,5.0779,87669.2801
2007-03-08 12:00:00,13.28,13.3,13.28,13.29,245426.4670943217,5.0779,5.0855,5.0779,5.0817,245426.4671
2007-03-08 12:05:00,13.29,13.3,13.29,13.29,127108.57685911145,5.0817,5.0855,5.0817,5.0817,127108.5769
2007-03-08 12:10:00,13.28,13.29,13.27,13.29,262295.08196721313,5.0779,5.0817,5.0741,5.0817,262295.082
2007-03-08 12:15:00,13.29,13.3,13.27,13.27,257068.18721786648,5.0817,5.0855,5.0741,5.0741,257068.1872
2007-03-08 12:20:00,13.27,13.27,13.24,13.24,254454.73984319315,5.0741,5.0741,5.0626,5.0626,254454.7398
2007-03-08 12:25:00,13.24,13.24,13.23,13.23,152292.7061059634,5.0626,5.0626,5.0588,5.0588,152292.7061
2007-03-08 12:30:00,13.23,13.25,13.23,13.25,257780.9455927774,5.0588,5.0664,5.0588,5.0664,257780.9456
2007-03-08 12:35:00,13.25,13.25,13.22,13.23,220004.7517224994,5.0664,5.0664,5.0549,5.0588,220004.7517
2007-03-08 12:40:00,13.23,13.24,13.23,13.23,223330.9574720836,5.0588,5.0626,5.0588,5.0588,223330.9575
2007-03-08 12:45:00,13.24,13.24,13.22,13.24,393205.0368258494,5.0626,5.0626,5.0549,5.0626,393205.0368
2007-03-08 12:50:00,13.24,13.24,13.23,13.23,489427.4174388216,5.0626,5.0626,5.0588,5.0588,489427.4174
2007-03-08 12:55:00,13.23,13.23,13.21,13.22,358992.634830126,5.0588,5.0588,5.0511,5.0549,358992.6348
2007-03-08 13:00:00,13.22,13.22,13.21,13.22,162508.90947968638,5.0549,5.0549,5.0511,5.0549,162508.9095
2007-03-08 13:05:00,13.23,13.23,13.22,13.22,163221.6678545973,5.0588,5.0588,5.0549,5.0549,163221.6679
2007-03-08 13:10:00,13.22,13.24,13.22,13.24,295319.55333808507,5.0549,5.0626,5.0549,5.0626,295319.5533
2007-03-08 13:15:00,13.24,13.25,13.22,13.22,296982.6562128772,5.0626,5.0664,5.0549,5.0549,296982.6562
2007-03-08 13:20:00,13.22,13.24,13.22,13.23,247802.32834402472,5.0549,5.0626,5.0549,5.0588,247802.3283
2007-03-08 13:25:00,13.23,13.24,13.23,13.23,128058.92135899264,5.0588,5.0626,5.0588,5.0588,128058.9214
2007-03-08 13:30:00,13.23,13.24,13.2,13.2,773342.8367783321,5.0588,5.0626,5.0473,5.0473,773342.8368
2007-03-08 13:35:00,13.2,13.23,13.19,13.22,470895.69969113806,5.0473,5.0588,5.0435,5.0549,470895.6997
2007-03-08 13:40:00,13.22,13.23,13.21,13.23,172012.35447849846,5.0549,5.0588,5.0511,5.0588,172012.3545
2007-03-08 13:45:00,13.23,13.23,13.21,13.22,178902.3521026372,5.0588,5.0588,5.0511,5.0549,178902.3521
2007-03-08 13:50:00,13.22,13.23,13.21,13.23,224994.0603468757,5.0549,5.0588,5.0511,5.0588,224994.0603
2007-03-08 13:55:00,13.23,13.27,13.23,13.23,444523.63981943455,5.0588,5.0741,5.0588,5.0588,444523.6398
2007-03-08 14:00:00,13.23,13.23,13.19,13.19,321691.6132097886,5.0588,5.0588,5.0435,5.0435,321691.6132
2007-03-08 14:05:00,13.19,13.22,13.19,13.2,402233.30957472086,5.0435,5.0549,5.0435,5.0473,402233.3096
2007-03-08 14:10:00,13.2,13.21,13.19,13.2,214065.09859824184,5.0473,5.0511,5.0435,5.0473,214065.0986
2007-03-08 14:15:00,13.2,13.22,13.19,13.2,241862.6752197672,5.0473,5.0549,5.0435,5.0473,241862.6752
2007-03-08 14:20:00,13.21,13.21,13.18,13.19,312188.16821097647,5.0511,5.0511,5.0397,5.0435,312188.1682
2007-03-08 14:25:00,13.19,13.19,13.16,13.16,324780.2328344025,5.0435,5.0435,5.032,5.032,324780.2328
2007-03-08 14:30:00,13.16,13.17,13.09,13.09,659776.6690425279,5.032,5.0358,5.0052,5.0052,659776.669
2007-03-08 14:35:00,13.1,13.11,13.06,13.1,706343.5495367071,5.0091,5.0129,4.9938,5.0091,706343.5495
2007-03-08 14:40:00,13.1,13.12,13.08,13.08,326205.7495842243,5.0091,5.0167,5.0014,5.0014,326205.7496
2007-03-08 14:45:00,13.08,13.14,13.08,13.14,566880.49417914,5.0014,5.0244,5.0014,5.0244,566880.4942
2007-03-08 14:50:00,13.14,13.14,13.1,13.12,285816.108339273,5.0244,5.0244,5.0091,5.0167,285816.1083
2007-03-08 14:55:00,13.12,13.13,13.09,13.09,256593.01496792588,5.0167,5.0205,5.0052,5.0052,256593.015
2007-03-08 15:00:00,13.09,13.14,13.09,13.12,397006.4148253742,5.0052,5.0244,5.0052,5.0167,397006.4148
2007-03-08 15:05:00,13.12,13.13,13.09,13.1,382276.0750772155,5.0167,5.0205,5.0052,5.0091,382276.0751
2007-03-08 15:10:00,13.1,13.11,13.07,13.1,1155856.497980518,5.0091,5.0129,4.9976,5.0091,1155856.498
2007-03-08 15:15:00,13.1,13.12,13.05,13.05,554763.6018056546,5.0091,5.0167,4.9899,4.9899,554763.6018
2007-03-08 15:20:00,13.05,13.08,13.04,13.06,837728.6766452839,4.9899,5.0014,4.9861,4.9938,837728.6766
2007-03-08 15:25:00,13.06,13.09,13.04,13.05,865526.2532668093,4.9938,5.0052,4.9861,4.9899,865526.2533
2007-03-08 15:30:00,13.05,13.06,13.04,13.06,745070.0879068662,4.9899,4.9938,4.9861,4.9938,745070.0879
2007-03-08 15:35:00,13.05,13.09,13.05,13.06,591827.0373010216,4.9899,5.0052,4.9899,4.9938,591827.0373
2007-03-08 15:40:00,13.06,13.07,13.04,13.05,471846.04419101926,4.9938,4.9976,4.9861,4.9899,471846.0442
2007-03-08 15:45:00,13.05,13.05,13.01,13.03,622950.8196721312,4.9899,4.9899,4.9747,4.9823,622950.8197
2007-03-08 15:50:00,13.03,13.06,13.03,13.04,578522.2143026848,4.9823,4.9938,4.9823,4.9861,578522.2143
2007-03-08 15:55:00,13.04,13.05,13.0,13.05,1028747.9211214064,4.9861,4.9899,4.9708,4.9899,1028747.9211
2007-03-09 09:30:00,13.17,13.17,13.08,13.11,1152530.2922309337,5.0358,5.0358,5.0014,5.0129,1152530.2922
2007-03-09 09:35:00,13.11,13.14,13.1,13.12,694464.243288192,5.0129,5.0244,5.0091,5.0167,694464.2433
2007-03-09 09:40:00,13.13,13.14,13.12,13.13,407222.6181990972,5.0205,5.0244,5.0167,5.0205,407222.6182
2007-03-09 09:45:00,13.13,13.2,13.12,13.2,478498.4556901877,5.0205,5.0473,5.0167,5.0473,478498.4557
2007-03-09 09:50:00,13.2,13.2,13.14,13.15,415538.1325730577,5.0473,5.0473,5.0244,5.0282,415538.1326
2007-03-09 09:55:00,13.16,13.17,13.06,13.06,672843.9059158945,5.032,5.0358,4.9938,4.9938,672843.9059
2007-03-09 10:00:00,13.06,13.09,13.05,13.05,640769.7790449038,4.9938,5.0052,4.9899,4.9899,640769.779
2007-03-09 10:05:00,13.05,13.06,13.0,13.0,1379425.041577572,4.9899,4.9938,4.9708,4.9708,1379425.0416
2007-03-09 10:10:00,13.0,13.04,12.99,13.01,681634.5925397957,4.9708,4.9861,4.967,4.9747,681634.5925
2007-03-09 10:15:00,13.01,13.04,12.96,12.99,983368.9712520788,4.9747,4.9861,4.9555,4.967,983368.9713
2007-03-09 10:20:00,12.99,13.01,12.98,13.01,285103.3499643621,4.967,4.9747,4.9632,4.9747,285103.35
2007-03-09 10:25:00,13.01,13.03,12.99,13.02,595153.2430506059,4.9747,4.9823,4.967,4.9785,595153.2431
2007-03-09 10:30:00,13.02,13.02,13.0,13.02,209550.96222380613,4.9785,4.9785,4.9708,4.9785,209550.9622
2007-03-09 10:35:00,13.02,13.04,13.01,13.04,189118.5554763602,4.9785,4.9861,4.9747,4.9861,189118.5555
2007-03-09 10:40:00,13.04,13.07,13.04,13.04,288904.7279638869,4.9861,4.9976,4.9861,4.9861,288904.728
2007-03-09 10:45:00,13.04,13.05,13.03,13.04,123782.3711095272,4.9861,4.9899,4.9823,4.9861,123782.3711
2007-03-09 10:50:00,13.04,13.06,13.04,13.05,246376.8115942029,4.9861,4.9938,4.9861,4.9899,246376.8116
2007-03-09 10:55:00,13.05,13.06,13.05,13.05,139463.05535756712,4.9899,4.9938,4.9899,4.9899,139463.0554
2007-03-09 11:00:00,13.05,13.05,13.01,13.01,423140.8885721074,4.9899,4.9899,4.9747,4.9747,423140.8886
2007-03-09 11:05:00,13.02,13.03,13.01,13.02,200760.27559990497,4.9785,4.9823,4.9747,4.9785,200760.2756
2007-03-09 11:10:00,13.02,13.06,13.02,13.04,449512.9484438109,4.9785,4.9938,4.9785,4.9861,449512.9484
2007-03-09 11:15:00,13.04,13.05,13.02,13.02,167023.04585412212,4.9861,4.9899,4.9785,4.9785,167023.0459
2007-03-09 11:20:00,13.02,13.03,13.01,13.01,398431.931575196,4.9785,4.9823,4.9747,4.9747,398431.9316
2007-03-09 11:25:00,13.01,13.04,13.01,13.04,336421.9529579473,4.9747,4.9861,4.9747,4.9861,336421.953
2007-03-09 11:30:00,13.04,13.06,13.03,13.06,192207.1751009741,4.9861,4.9938,4.9823,4.9938,192207.1751
2007-03-09 11:35:00,13.06,13.06,13.04,13.06,230933.7134711333,4.9938,4.9938,4.9861,4.9938,230933.7135
2007-03-09 11:40:00,13.06,13.06,13.05,13.06,190781.6583511523,4.9938,4.9938,4.9899,4.9938,190781.6584
2007-03-09 11:45:00,13.06,13.06,13.05,13.06,139938.22760750772,4.9938,4.9938,4.9899,4.9938,139938.2276
2007-03-09 11:50:00,13.06,13.06,13.05,13.06,169874.07935376573,4.9938,4.9938,4.9899,4.9938,169874.0794
2007-03-09 11:55:00,13.06,13.07,13.05,13.05,97410.31123782371,4.9938,4.9976,4.9899,4.9899,97410.3112
2007-03-09 12:00:00,13.05,13.06,13.03,13.04,189118.5554763602,4.9899,4.9938,4.9823,4.9861,189118.5555
2007-03-09 12:05:00,13.04,13.05,13.03,13.04,124019.9572344975,4.9861,4.9899,4.9823,4.9861,124019.9572
2007-03-09 12:10:00,13.04,13.05,13.04,13.05,99786.17248752672,4.9861,4.9899,4.9861,4.9899,99786.1725
2007-03-09 12:15:00,13.05,13.05,13.03,13.04,228557.85222143028,4.9899,4.9899,4.9823,4.9861,228557.8522
2007-03-09 12:20:00,13.04,13.04,13.03,13.04,90045.14136374436,4.9861,4.9861,4.9823,4.9861,90045.1414
2007-03-09 12:25:00,13.04,13.04,13.03,13.04,160370.63435495368,4.9861,4.9861,4.9823,4.9861,160370.6344
2007-03-09 12:30:00,13.04,13.05,13.04,13.04,104775.48111190306,4.9861,4.9899,4.9861,4.9861,104775.4811
2007-03-09 12:35:00,13.04,13.04,13.01,13.04,164884.77072938942,4.9861,4.9861,4.9747,4.9861,164884.7707
2007-03-09 12:40:00,13.04,13.04,13.01,13.02,158232.35923022096,4.9861,4.9861,4.9747,4.9785,158232.3592
2007-03-09 12:45:00,13.02,13.04,13.0,13.01,175576.146353053,4.9785,4.9861,4.9708,4.9747,175576.1464
2007-03-09 12:50:00,13.01,13.01,12.98,13.01,313613.6849607983,4.9747,4.9747,4.9632,4.9747,313613.685
2007-03-09 12:55:00,13.01,13.01,12.99,13.0,300784.034212402,4.9747,4.9747,4.967,4.9708,300784.0342
2007-03-09 13:00:00,12.99,13.01,12.99,13.01,384176.7640769779,4.967,4.9747,4.967,4.9747,384176.7641
2007-03-09 13:05:00,13.0,13.02,13.0,13.01,289379.9002138275,4.9708,4.9785,4.9708,4.9747,289379.9002
2007-03-09 13:10:00,13.02,13.04,13.0,13.0,344499.88120693754,4.9785,4.9861,4.9708,4.9708,344499.8812
2007-03-09 13:15:00,13.0,13.0,12.98,12.99,205749.5842242813,4.9708,4.9708,4.9632,4.967,205749.5842
2007-03-09 13:20:00,12.99,12.99,12.98,12.98,293894.03658826323,4.967,4.967,4.9632,4.9632,293894.0366
2007-03-09 13:25:00,12.98,12.98,12.96,12.96,233784.7469707769,4.9632,4.9632,4.9555,4.9555,233784.747
2007-03-09 13:30:00,12.97,12.98,12.95,12.96,401282.96507483965,4.9594,4.9632,4.9517,4.9555,401282.9651
2007-03-09 13:35:00,12.96,12.96,12.94,12.96,274174.3882157282,4.9555,4.9555,4.9479,4.9555,274174.3882
2007-03-09 13:40:00,12.96,13.01,12.96,12.97,271798.5269660252,4.9555,4.9747,4.9555,4.9594,271798.527
2007-03-09 13:45:00,12.97,12.99,12.96,12.99,167023.04585412212,4.9594,4.967,4.9555,4.967,167023.0459
2007-03-09 13:50:00,12.99,12.99,12.95,12.97,224518.8880969352,4.967,4.967,4.9517,4.9594,224518.8881
2007-03-09 13:55:00,12.97,12.98,12.94,12.95,494416.72606319794,4.9594,4.9632,4.9479,4.9517,494416.7261
2007-03-09 14:00:00,12.95,12.97,12.92,12.96,598241.8626752198,4.9517,4.9594,4.9402,4.9555,598241.8627
2007-03-09 14:05:00,12.97,12.97,12.93,12.97,171062.00997861725,4.9594,4.9594,4.9441,4.9594,171062.01
2007-03-09 14:10:00,12.97,12.98,12.95,12.96,125445.47398431932,4.9594,4.9632,4.9517,4.9555,125445.474
2007-03-09 14:15:00,12.96,12.97,12.95,12.96,121406.5098598242,4.9555,4.9594,4.9517,4.9555,121406.5099
2007-03-09 14:20:00,12.96,12.97,12.95,12.96,260631.979092421,4.9555,4.9594,4.9517,4.9555,260631.9791
2007-03-09 14:25:00,12.96,12.96,12.93,12.94,430506.0584461868,4.9555,4.9555,4.9441,4.9479,430506.0584
2007-03-09 14:30:00,12.94,12.94,12.92,12.92,424803.9914468995,4.9479,4.9479,4.9402,4.9402,424803.9914
2007-03-09 14:35:00,12.93,12.95,12.92,12.94,279638.8690900452,4.9441,4.9517,4.9402,4.9479,279638.8691
2007-03-09 14:40:00,12.94,12.95,12.93,12.94,251366.12021857925,4.9479,4.9517,4.9441,4.9479,251366.1202
2007-03-09 14:45:00,12.94,12.95,12.94,12.94,212401.9957234497,4.9479,4.9517,4.9479,4.9479,212401.9957
2007-03-09 14:50:00,12.94,12.95,12.93,12.94,148966.5003563792,4.9479,4.9517,4.9441,4.9479,148966.5004
2007-03-09 14:55:00,12.94,12.98,12.94,12.97,312900.9265858874,4.9479,4.9632,4.9479,4.9594,312900.9266
2007-03-09 15:00:00,12.97,12.99,12.94,12.98,274887.14659063914,4.9594,4.967,4.9479,4.9632,274887.1466
2007-03-09 15:05:00,12.98,12.99,12.97,12.98,154668.56735566643,4.9632,4.967,4.9594,4.9632,154668.5674
2007-03-09 15:10:00,12.98,12.99,12.95,12.97,612021.8579234973,4.9632,4.967,4.9517,4.9594,612021.8579
2007-03-09 15:15:00,12.97,13.0,12.97,12.98,228795.43834640057,4.9594,4.9708,4.9594,4.9632,228795.4383
2007-03-09 15:20:00,12.98,13.0,12.98,12.98,182703.73010216205,4.9632,4.9708,4.9632,4.9632,182703.7301
2007-03-09 15:25:00,12.99,12.99,12.98,12.99,195770.96697552863,4.967,4.967,4.9632,4.967,195770.967
2007-03-09 15:30:00,12.99,12.99,12.95,12.96,367783.3214540271,4.967,4.967,4.9517,4.9555,367783.3215
2007-03-09 15:35:00,12.96,12.96,12.93,12.94,694226.6571632217,4.9555,4.9555,4.9441,4.9479,694226.6572
2007-03-09 15:40:00,12.94,12.95,12.94,12.94,335234.0223330958,4.9479,4.9517,4.9479,4.9479,335234.0223
2007-03-09 15:45:00,12.94,12.98,12.94,12.97,635067.7120456166,4.9479,4.9632,4.9479,4.9594,635067.712
2007-03-09 15:50:00,12.97,12.99,12.96,12.97,691850.7959135186,4.9594,4.967,4.9555,4.9594,691850.7959
2007-03-09 15:55:00,12.97,12.98,12.96,12.97,828225.2316464719,4.9594,4.9632,4.9555,4.9594,828225.2316
2007-03-12 09:30:00,12.97,13.08,12.96,13.08,781895.937277263,4.9594,5.0014,4.9555,5.0014,781895.9373
2007-03-12 09:35:00,13.08,13.11,13.05,13.1,552150.1544309813,5.0014,5.0129,4.9899,5.0091,552150.1544
2007-03-12 09:40:00,13.1,13.13,13.08,13.09,395580.8980755524,5.0091,5.0205,5.0014,5.0052,395580.8981
2007-03-12 09:45:00,13.09,13.1,12.96,13.01,483487.76431456406,5.0052,5.0091,4.9555,4.9747,483487.7643
2007-03-12 09:50:00,13.02,13.06,13.01,13.05,387265.3837015918,4.9785,4.9938,4.9747,4.9899,387265.3837
2007-03-12 09:55:00,13.05,13.06,13.04,13.06,350201.9482062248,4.9899,4.9938,4.9861,4.9938,350201.9482
2007-03-12 10:00:00,13.06,13.07,13.04,13.05,340698.5032074127,4.9938,4.9976,4.9861,4.9899,340698.5032
2007-03-12 10:05:00,13.05,13.05,13.02,13.02,261819.90971727253,4.9899,4.9899,4.9785,4.9785,261819.9097
2007-03-12 10:10:00,13.02,13.05,13.01,13.05,444048.467569494,4.9785,4.9899,4.9747,4.9899,444048.4676
2007-03-12 10:15:00,13.04,13.06,13.02,13.05,493466.3815633168,4.9861,4.9938,4.9785,4.9899,493466.3816
2007-03-12 10:20:00,13.05,13.07,13.04,13.04,442385.36469470186,4.9899,4.9976,4.9861,4.9861,442385.3647
2007-03-12 10:25:00,13.04,13.05,13.03,13.04,133048.22998336898,4.9861,4.9899,4.9823,4.9861,133048.23
2007-03-12 10:30:00,13.04,13.05,13.03,13.05,154430.98123069614,4.9861,4.9899,4.9823,4.9899,154430.9812
2007-03-12 10:35:00,13.04,13.06,13.04,13.06,216916.13209788548,4.9861,4.9938,4.9861,4.9938,216916.1321
2007-03-12 10:40:00,13.06,13.06,13.04,13.05,213114.75409836063,4.9938,4.9938,4.9861,4.9899,213114.7541
2007-03-12 10:45:00,13.05,13.06,13.04,13.06,236398.19434545023,4.9899,4.9938,4.9861,4.9938,236398.1943
2007-03-12 10:50:00,13.06,13.07,13.06,13.06,134236.1606082205,4.9938,4.9976,4.9938,4.9938,134236.1606
2007-03-12 10:55:00,13.06,13.07,13.06,13.06,112140.6509859824,4.9938,4.9976,4.9938,4.9938,112140.651
2007-03-12 11:00:00,13.06,13.07,13.05,13.05,109527.2036113091,4.9938,4.9976,4.9899,4.9899,109527.2036
2007-03-12 11:05:00,13.05,13.05,13.04,13.04,143502.01948206226,4.9899,4.9899,4.9861,4.9861,143502.0195
2007-03-12 11:10:00,13.04,13.06,13.04,13.04,145640.29460679495,4.9861,4.9938,4.9861,4.9861,145640.2946
2007-03-12 11:15:00,13.04,13.05,13.03,13.05,103825.13661202186,4.9861,4.9899,4.9823,4.9899,103825.1366
2007-03-12 11:20:00,13.06,13.06,13.03,13.03,259444.0484675695,4.9938,4.9938,4.9823,4.9823,259444.0485
2007-03-12 11:25:00,13.03,13.06,13.03,13.06,172962.69897837966,4.9823,4.9938,4.9823,4.9938,172962.699
2007-03-12 11:30:00,13.06,13.06,13.05,13.05,75789.97386552625,4.9938,4.9938,4.9899,4.9899,75789.9739
2007-03-12 11:35:00,13.05,13.05,13.04,13.05,128296.50748396294,4.9899,4.9899,4.9861,4.9899,128296.5075
2007-03-12 11:40:00,13.05,13.06,13.04,13.04,129246.85198384414,4.9899,4.9938,4.9861,4.9861,129246.852
2007-03-12 11:45:00,13.04,13.05,13.03,13.05,86006.17723924923,4.9861,4.9899,4.9823,4.9899,86006.1772
2007-03-12 11:50:00,13.05,13.05,13.03,13.04,273461.6298408173,4.9899,4.9899,4.9823,4.9861,273461.6298
2007-03-12 11:55:00,13.04,13.04,13.01,13.04,552625.3266809218,4.9861,4.9861,4.9747,4.9861,552625.3267
2007-03-12 12:00:00,13.04,13.04,13.02,13.03,138750.2969826562,4.9861,4.9861,4.9785,4.9823,138750.297
2007-03-12 12:05:00,13.03,13.05,13.03,13.04,128771.67973390354,4.9823,4.9899,4.9823,4.9861,128771.6797
2007-03-12 12:10:00,13.04,13.08,13.04,13.08,201473.0339748159,4.9861,5.0014,4.9861,5.0014,201473.034
2007-03-12 12:15:00,13.08,13.09,13.06,13.07,278213.3523402233,5.0014,5.0052,4.9938,4.9976,278213.3523
2007-03-12 12:20:00,13.07,13.08,13.06,13.06,426704.680446662,4.9976,5.0014,4.9938,4.9938,426704.6804
2007-03-12 12:25:00,13.06,13.06,13.05,13.06,104775.48111190306,4.9938,4.9938,4.9899,4.9938,104775.4811
2007-03-12 12:30:00,13.06,13.06,13.05,13.05,85768.59111427893,4.9938,4.9938,4.9899,4.9899,85768.5911
2007-03-12 12:35:00,13.05,13.05,13.04,13.04,626039.4392967451,4.9899,4.9899,4.9861,4.9861,626039.4393
2007-03-12 12:40:00,13.04,13.05,13.04,13.05,80304.11023996198,4.9861,4.9899,4.9861,4.9899,80304.1102
2007-03-12 12:45:00,13.04,13.05,13.04,13.04,117605.13186029936,4.9861,4.9899,4.9861,4.9861,117605.1319
2007-03-12 12:50:00,13.04,13.04,13.04,13.04,113328.58161083392,4.9861,4.9861,4.9861,4.9861,113328.5816
2007-03-12 12:55:00,13.04,13.06,13.04,13.05,144452.36398194346,4.9861,4.9938,4.9861,4.9899,144452.364
2007-03-12 13:00:00,13.04,13.05,13.04,13.04,145640.29460679495,4.9861,4.9899,4.9861,4.9861,145640.2946
2007-03-12 13:05:00,13.04,13.04,13.04,13.04,121406.5098598242,4.9861,4.9861,4.9861,4.9861,121406.5099
2007-03-12 13:10:00,13.04,13.04,13.04,13.04,85293.41886433832,4.9861,4.9861,4.9861,4.9861,85293.4189
2007-03-12 13:15:00,13.04,13.04,13.04,13.04,27559.990496555,4.9861,4.9861,4.9861,4.9861,27559.9905
2007-03-12 13:20:00,13.04,13.05,13.04,13.04,88144.45236398195,4.9861,4.9899,4.9861,4.9861,88144.4524
2007-03-12 13:25:00,13.04,13.06,13.04,13.04,199809.93110002376,4.9861,4.9938,4.9861,4.9861,199809.9311
2007-03-12 13:30:00,13.04,13.04,13.04,13.04,64623.42599192207,4.9861,4.9861,4.9861,4.9861,64623.426
2007-03-12 13:35:00,13.04,13.05,13.04,13.04,69137.5623663578,4.9861,4.9899,4.9861,4.9861,69137.5624
2007-03-12 13:40:00,13.05,13.05,13.04,13.04,108576.8591114279,4.9899,4.9899,4.9861,4.9861,108576.8591
2007-03-12 13:45:00,13.04,13.05,13.04,13.05,62960.32311712996,4.9861,4.9899,4.9861,4.9899,62960.3231
2007-03-12 13:50:00,13.05,13.05,13.05,13.05,38726.53837015919,4.9899,4.9899,4.9899,4.9899,38726.5384
2007-03-12 13:55:00,13.05,13.06,13.05,13.06,105725.82561178428,4.9899,4.9938,4.9899,4.9938,105725.8256
2007-03-12 14:00:00,13.05,13.06,13.05,13.05,122356.8543597054,4.9899,4.9938,4.9899,4.9899,122356.8544
2007-03-12 14:05:00,13.05,13.07,13.05,13.06,369446.4243288192,4.9899,4.9976,4.9899,4.9938,369446.4243
2007-03-12 14:10:00,13.06,13.07,13.06,13.06,288191.969588976,4.9938,4.9976,4.9938,4.9938,288191.9696
2007-03-12 14:15:00,13.06,13.08,13.06,13.08,181515.79947731053,4.9938,5.0014,4.9938,5.0014,181515.7995
2007-03-12 14:20:00,13.08,13.09,13.07,13.08,301496.7925873129,5.0014,5.0052,4.9976,5.0014,301496.7926
2007-03-12 14:25:00,13.08,13.09,13.06,13.07,255880.256593015,5.0014,5.0052,4.9938,4.9976,255880.2566
2007-03-12 14:30:00,13.06,13.08,13.06,13.08,311000.237586125,4.9938,5.0014,4.9938,5.0014,311000.2376
2007-03-12 14:35:00,13.08,13.09,13.07,13.09,184604.4191019245,5.0014,5.0052,4.9976,5.0052,184604.4191
2007-03-12 14:40:00,13.09,13.1,13.08,13.08,343549.53670705634,5.0052,5.0091,5.0014,5.0014,343549.5367
2007-03-12 14:45:00,13.08,13.08,13.05,13.06,429793.3000712759,5.0014,5.0014,4.9899,4.9938,429793.3001
2007-03-12 14:50:00,13.05,13.07,13.04,13.05,373960.56070325495,4.9899,4.9976,4.9861,4.9899,373960.5607
2007-03-12 14:55:00,13.05,13.06,13.04,13.05,108339.2729864576,4.9899,4.9938,4.9861,4.9899,108339.273
2007-03-12 15:00:00,13.05,13.05,13.03,13.04,126870.99073414112,4.9899,4.9899,4.9823,4.9861,126870.9907
2007-03-12 15:05:00,13.04,13.04,13.03,13.03,200997.86172487529,4.9861,4.9861,4.9823,4.9823,200997.8617
2007-03-12 15:10:00,13.03,13.04,13.03,13.03,374435.7329531955,4.9823,4.9861,4.9823,4.9823,374435.733
2007-03-12 15:15:00,13.03,13.03,13.03,13.03,134711.3328581611,4.9823,4.9823,4.9823,4.9823,134711.3329
2007-03-12 15:20:00,13.03,13.03,13.01,13.02,110002.3758612497,4.9823,4.9823,4.9747,4.9785,110002.3759
2007-03-12 15:25:00,13.02,13.03,13.02,13.03,123307.1988595866,4.9785,4.9823,4.9785,4.9823,123307.1989
2007-03-12 15:30:00,13.03,13.03,13.01,13.01,450225.7068187218,4.9823,4.9823,4.9747,4.9747,450225.7068
2007-03-12 15:35:00,13.01,13.06,13.01,13.01,500831.5514373961,4.9747,4.9938,4.9747,4.9747,500831.5514
2007-03-12 15:40:00,13.01,13.02,13.01,13.01,344737.4673319078,4.9747,4.9785,4.9747,4.9747,344737.4673
2007-03-12 15:45:00,13.01,13.04,13.01,13.04,280351.6274649561,4.9747,4.9861,4.9747,4.9861,280351.6275
2007-03-12 15:50:00,13.04,13.04,13.03,13.04,440722.2618199097,4.9861,4.9861,4.9823,4.9861,440722.2618
2007-03-12 15:55:00,13.04,13.05,13.02,13.05,860299.3585174626,4.9861,4.9899,4.9785,4.9899,860299.3585
2007-03-13 09:30:00,12.92,13.02,12.92,12.99,1274887.1465906391,4.9402,4.9785,4.9402,4.967,1274887.1466
2007-03-13 09:35:00,12.99,13.03,12.97,13.01,374673.31907816586,4.967,4.9823,4.9594,4.9747,374673.3191
2007-03-13 09:40:00,13.01,13.04,13.01,13.02,270135.42409123306,4.9747,4.9861,4.9747,4.9785,270135.4241
2007-03-13 09:45:00,13.02,13.03,12.97,13.01,280589.2135899264,4.9785,4.9823,4.9594,4.9747,280589.2136
2007-03-13 09:50:00,13.0,13.09,12.99,13.06,335471.60845806607,4.9708,5.0052,4.967,4.9938,335471.6085
2007-03-13 09:55:00,13.06,13.08,13.01,13.01,217628.8904727964,4.9938,5.0014,4.9747,4.9747,217628.8905
2007-03-13 10:00:00,13.01,13.01,12.99,13.0,267284.39059158944,4.9747,4.9747,4.967,4.9708,267284.3906
2007-03-13 10:05:00,13.0,13.01,12.98,12.99,542884.2955571394,4.9708,4.9747,4.9632,4.967,542884.2956
2007-03-13 10:10:00,12.99,13.0,12.97,12.99,470182.9413162272,4.967,4.9708,4.9594,4.967,470182.9413
2007-03-13 10:15:00,12.99,13.01,12.97,13.01,385839.86695177,4.967,4.9747,4.9594,4.9747,385839.867
2007-03-13 10:20:00,13.0,13.01,12.98,13.0,326443.3357091946,4.9708,4.9747,4.9632,4.9708,326443.3357
2007-03-13 10:25:00,12.99,13.01,12.98,13.0,266571.6322166785,4.967,4.9747,4.9632,4.9708,266571.6322
2007-03-13 10:30:00,13.01,13.01,12.98,12.99,258968.8762176289,4.9747,4.9747,4.9632,4.967,258968.8762
2007-03-13 10:35:00,12.99,13.01,12.97,12.98,386552.62532668095,4.967,4.9747,4.9594,4.9632,386552.6253
2007-03-13 10:40:00,12.97,13.0,12.97,12.98,337609.8835827988,4.9594,4.9708,4.9594,4.9632,337609.8836
2007-03-13 10:45:00,12.98,13.0,12.98,13.0,184604.4191019245,4.9632,4.9708,4.9632,4.9708,184604.4191
2007-03-13 10:50:00,13.0,13.02,13.0,13.02,432169.1613209789,4.9708,4.9785,4.9708,4.9785,432169.1613
2007-03-13 10:55:00,13.01,13.02,12.99,13.01,276787.83559040155,4.9747,4.9785,4.967,4.9747,276787.8356
2007-03-13 11:00:00,13.01,13.02,13.0,13.01,385839.86695177,4.9747,4.9785,4.9708,4.9747,385839.867
2007-03-13 11:05:00,13.01,13.01,13.0,13.01,230458.5412211927,4.9747,4.9747,4.9708,4.9747,230458.5412
2007-03-13 11:10:00,13.01,13.01,13.01,13.01,138750.2969826562,4.9747,4.9747,4.9747,4.9747,138750.297
2007-03-13 11:15:00,13.01,13.02,13.0,13.01,303872.6538370159,4.9747,4.9785,4.9708,4.9747,303872.6538
2007-03-13 11:20:00,13.01,13.01,12.98,12.99,384414.3502019482,4.9747,4.9747,4.9632,4.967,384414.3502
2007-03-13 11:25:00,12.99,13.0,12.98,12.98,154906.15348063674,4.967,4.9708,4.9632,4.9632,154906.1535
2007-03-13 11:30:00,12.98,13.0,12.98,12.99,373247.802328344,4.9632,4.9708,4.9632,4.967,373247.8023
2007-03-13 11:35:00,12.99,13.01,12.95,13.01,114991.68448562604,4.967,4.9747,4.9517,4.9747,114991.6845
2007-03-13 11:40:00,13.01,13.01,12.99,13.0,373960.56070325495,4.9747,4.9747,4.967,4.9708,373960.5607
2007-03-13 11:45:00,13.0,13.01,12.99,13.0,596578.7598004277,4.9708,4.9747,4.967,4.9708,596578.7598
2007-03-13 11:50:00,12.99,13.02,12.99,13.01,305773.3428367783,4.967,4.9785,4.967,4.9747,305773.3428
2007-03-13 11:55:00,13.01,13.02,13.01,13.01,93846.51936326918,4.9747,4.9785,4.9747,4.9747,93846.5194
2007-03-13 12:00:00,13.01,13.01,13.0,13.01,191494.4167260632,4.9747,4.9747,4.9708,4.9747,191494.4167
2007-03-13 12:05:00,13.01,13.04,13.01,13.04,288429.5557139463,4.9747,4.9861,4.9747,4.9861,288429.5557
2007-03-13 12:10:00,13.03,13.03,13.0,13.02,266096.45996673795,4.9823,4.9823,4.9708,4.9785,266096.46
2007-03-13 12:15:00,13.02,13.02,12.99,13.0,451888.8096935139,4.9785,4.9785,4.967,4.9708,451888.8097
2007-03-13 12:20:00,13.0,13.0,12.95,12.96,1215490.6153480636,4.9708,4.9708,4.9517,4.9555,1215490.6153
2007-03-13 12:25:00,12.96,12.97,12.95,12.95,574483.2501781896,4.9555,4.9594,4.9517,4.9517,574483.2502
2007-03-13 12:30:00,12.95,12.96,12.94,12.94,567830.8386790211,4.9517,4.9555,4.9479,4.9479,567830.8387
2007-03-13 12:35:00,12.94,12.97,12.94,12.94,557852.2214302685,4.9479,4.9594,4.9479,4.9479,557852.2214
2007-03-13 12:40:00,12.94,12.95,12.92,12.94,507008.7906866239,4.9479,4.9517,4.9402,4.9479,507008.7907
2007-03-13 12:45:00,12.94,12.95,12.93,12.93,254217.1537182229,4.9479,4.9517,4.9441,4.9441,254217.1537
2007-03-13 12:50:00,12.93,12.94,12.93,12.93,393680.20907579,4.9441,4.9479,4.9441,4.9441,393680.2091
2007-03-13 12:55:00,12.93,12.94,12.93,12.94,310762.6514611547,4.9441,4.9479,4.9441,4.9479,310762.6515
2007-03-13 13:00:00,12.94,12.96,12.93,12.96,207887.85934901403,4.9479,4.9555,4.9441,4.9555,207887.8593
2007-03-13 13:05:00,12.96,12.96,12.93,12.94,169398.90710382513,4.9555,4.9555,4.9441,4.9479,169398.9071
2007-03-13 13:10:00,12.94,12.95,12.93,12.94,189593.7277263008,4.9479,4.9517,4.9441,4.9479,189593.7277
2007-03-13 13:15:00,12.94,12.95,12.93,12.95,100023.75861249704,4.9479,4.9517,4.9441,4.9517,100023.7586
2007-03-13 13:20:00,12.94,12.95,12.94,12.95,274411.9743406985,4.9479,4.9517,4.9479,4.9517,274411.9743
2007-03-13 13:25:00,12.94,12.96,12.94,12.95,378949.86932763126,4.9479,4.9555,4.9479,4.9517,378949.8693
2007-03-13 13:30:00,12.96,12.96,12.92,12.93,622950.8196721312,4.9555,4.9555,4.9402,4.9441,622950.8197
2007-03-13 13:35:00,12.93,12.93,12.89,12.92,484438.10881444527,4.9441,4.9441,4.9288,4.9402,484438.1088
2007-03-13 13:40:00,12.92,12.94,12.9,12.94,274649.5604656688,4.9402,4.9479,4.9326,4.9479,274649.5605
2007-03-13 13:45:00,12.94,12.94,12.9,12.9,366595.3908291756,4.9479,4.9479,4.9326,4.9326,366595.3908
2007-03-13 13:50:00,12.9,12.93,12.89,12.93,390591.58945117606,4.9326,4.9441,4.9288,4.9441,390591.5895
2007-03-13 13:55:00,12.93,12.96,12.92,12.94,356141.6013304823,4.9441,4.9555,4.9402,4.9479,356141.6013
2007-03-13 14:00:00,12.95,12.96,12.93,12.93,374673.31907816586,4.9517,4.9555,4.9441,4.9441,374673.3191
2007-03-13 14:05:00,12.93,12.94,12.89,12.89,389166.0727013543,4.9441,4.9479,4.9288,4.9288,389166.0727
2007-03-13 14:10:00,12.89,12.9,12.86,12.86,319078.16583511524,4.9288,4.9326,4.9173,4.9173,319078.1658
2007-03-13 14:15:00,12.86,12.88,12.86,12.87,370159.1827037301,4.9173,4.9249,4.9173,4.9211,370159.1827
2007-03-13 14:20:00,12.87,12.88,12.85,12.87,408885.7210738893,4.9211,4.9249,4.9135,4.9211,408885.7211
2007-03-13 14:25:00,12.88,12.88,12.86,12.88,234497.50534568785,4.9249,4.9249,4.9173,4.9249,234497.5053
2007-03-13 14:30:00,12.87,12.9,12.87,12.89,394155.3813257306,4.9211,4.9326,4.9211,4.9288,394155.3813
2007-03-13 14:35:00,12.89,12.89,12.83,12.85,459016.39344262297,4.9288,4.9288,4.9058,4.9135,459016.3934
2007-03-13 14:40:00,12.84,12.86,12.83,12.86,425991.92207175103,4.9096,4.9173,4.9058,4.9173,425991.9221
2007-03-13 14:45:00,12.86,12.87,12.85,12.85,294844.38108814444,4.9173,4.9211,4.9135,4.9135,294844.3811
2007-03-13 14:50:00,12.85,12.87,12.85,12.86,387740.5559515325,4.9135,4.9211,4.9135,4.9173,387740.556
2007-03-13 14:55:00,12.86,12.87,12.85,12.85,469232.59681634593,4.9173,4.9211,4.9135,4.9135,469232.5968
2007-03-13 15:00:00,12.85,12.85,12.84,12.84,498693.27631266334,4.9135,4.9135,4.9096,4.9096,498693.2763
2007-03-13 15:05:00,12.84,12.85,12.84,12.85,266096.45996673795,4.9096,4.9135,4.9096,4.9135,266096.46
2007-03-13 15:10:00,12.84,12.86,12.83,12.84,331195.0582086006,4.9096,4.9173,4.9058,4.9096,331195.0582
2007-03-13 15:15:00,12.84,12.85,12.83,12.85,267046.8044666192,4.9096,4.9135,4.9058,4.9135,267046.8045
2007-03-13 15:20:00,12.85,12.88,12.84,12.87,516987.40793537657,4.9135,4.9249,4.9096,4.9211,516987.4079
2007-03-13 15:25:00,12.87,12.89,12.85,12.85,597291.5181753386,4.9211,4.9288,4.9135,4.9135,597291.5182
2007-03-13 15:30:00,12.85,12.87,12.85,12.87,548823.948681397,4.9135,4.9211,4.9135,4.9211,548823.9487
2007-03-13 15:35:00,12.87,12.88,12.85,12.86,357329.53195533383,4.9211,4.9249,4.9135,4.9173,357329.532
2007-03-13 15:40:00,12.86,12.86,12.84,12.85,843430.7436445712,4.9173,4.9173,4.9096,4.9135,843430.7436
2007-03-13 15:45:00,12.85,12.87,12.84,12.87,535756.7118080304,4.9135,4.9211,4.9096,4.9211,535756.7118
2007-03-13 15:50:00,12.87,12.87,12.8,12.81,974578.2846281778,4.9211,4.9211,4.8944,4.8982,974578.2846
2007-03-13 15:55:00,12.81,12.85,12.78,12.78,1653124.2575433594,4.8982,4.9135,4.8867,4.8867,1653124.2575
2007-03-14 09:30:00,12.78,12.83,12.73,12.79,892848.6576383939,4.8867,4.9058,4.8676,4.8905,892848.6576
2007-03-14 09:35:00,12.79,12.79,12.73,12.77,485626.0394392968,4.8905,4.8905,4.8676,4.8829,485626.0394
2007-03-14 09:40:00,12.77,12.82,12.77,12.79,835827.9876455215,4.8829,4.902,4.8829,4.8905,835827.9876
2007-03-14 09:45:00,12.79,12.8,12.78,12.79,739368.020907579,4.8905,4.8944,4.8867,4.8905,739368.0209
2007-03-14 09:50:00,12.79,12.81,12.78,12.81,531242.5754335946,4.8905,4.8982,4.8867,4.8982,531242.5754
2007-03-14 09:55:00,12.81,12.88,12.78,12.84,720123.5447849846,4.8982,4.9249,4.8867,4.9096,720123.5448
2007-03-14 10:00:00,12.84,12.84,12.77,12.77,643620.8125445474,4.9096,4.9096,4.8829,4.8829,643620.8125
2007-03-14 10:05:00,12.77,12.8,12.75,12.79,571394.6305535757,4.8829,4.8944,4.8752,4.8905,571394.6306
2007-03-14 10:10:00,12.79,12.8,12.79,12.8,928486.5763839392,4.8905,4.8944,4.8905,4.8944,928486.5764
2007-03-14 10:15:00,12.8,12.8,12.78,12.79,618674.2694226657,4.8944,4.8944,4.8867,4.8905,618674.2694
2007-03-14 10:20:00,12.79,12.81,12.77,12.8,324780.2328344025,4.8905,4.8982,4.8829,4.8944,324780.2328
2007-03-14 10:25:00,12.8,12.8,12.77,12.77,755048.705155619,4.8944,4.8944,4.8829,4.8829,755048.7052
2007-03-14 10:30:00,12.77,12.82,12.77,12.8,482299.8336897125,4.8829,4.902,4.8829,4.8944,482299.8337
2007-03-14 10:35:00,12.8,12.86,12.8,12.84,525778.0945592778,4.8944,4.9173,4.8944,4.9096,525778.0946
2007-03-14 10:40:00,12.84,12.85,12.8,12.8,248990.2589688762,4.9096,4.9135,4.8944,4.8944,248990.259
2007-03-14 10:45:00,12.81,12.81,12.76,12.77,608695.6521739131,4.8982,4.8982,4.8791,4.8829,608695.6522
2007-03-14 10:50:00,12.77,12.79,12.75,12.78,416963.6493228796,4.8829,4.8905,4.8752,4.8867,416963.6493
2007-03-14 10:55:00,12.77,12.79,12.77,12.78,381325.7305773343,4.8829,4.8905,4.8829,4.8867,381325.7306
2007-03-14 11:00:00,12.77,12.8,12.77,12.8,515324.3050605845,4.8829,4.8944,4.8829,4.8944,515324.3051
2007-03-14 11:05:00,12.8,12.83,12.79,12.81,387265.3837015918,4.8944,4.9058,4.8905,4.8982,387265.3837
2007-03-14 11:10:00,12.82,12.82,12.79,12.8,382513.6612021858,4.902,4.902,4.8905,4.8944,382513.6612
2007-03-14 11:15:00,12.8,12.82,12.78,12.78,424803.9914468995,4.8944,4.902,4.8867,4.8867,424803.9914
2007-03-14 11:20:00,12.78,12.79,12.77,12.79,337372.2974578285,4.8867,4.8905,4.8829,4.8905,337372.2975
2007-03-14 11:25:00,12.79,12.79,12.78,12.79,208125.44547398432,4.8905,4.8905,4.8867,4.8905,208125.4455
2007-03-14 11:30:00,12.78,12.79,12.77,12.77,368496.079828938,4.8867,4.8905,4.8829,4.8829,368496.0798
2007-03-14 11:35:00,12.77,12.8,12.77,12.79,262295.08196721313,4.8829,4.8944,4.8829,4.8905,262295.082
2007-03-14 11:40:00,12.79,12.82,12.78,12.8,214065.09859824184,4.8905,4.902,4.8867,4.8944,214065.0986
2007-03-14 11:45:00,12.8,12.82,12.8,12.8,100736.51698740794,4.8944,4.902,4.8944,4.8944,100736.517
2007-03-14 11:50:00,12.8,12.8,12.78,12.8,270373.0102162034,4.8944,4.8944,4.8867,4.8944,270373.0102
2007-03-14 11:55:00,12.8,12.82,12.79,12.81,415538.1325730577,4.8944,4.902,4.8905,4.8982,415538.1326
2007-03-14 12:00:00,12.81,12.81,12.78,12.79,364694.7018294132,4.8982,4.8982,4.8867,4.8905,364694.7018
2007-03-14 12:05:00,12.79,12.83,12.78,12.81,196246.13922546923,4.8905,4.9058,4.8867,4.8982,196246.1392
2007-03-14 12:10:00,12.81,12.82,12.78,12.79,306723.6873366595,4.8982,4.902,4.8867,4.8905,306723.6873
2007-03-14 12:15:00,12.79,12.82,12.78,12.8,424328.8191969589,4.8905,4.902,4.8867,4.8944,424328.8192
2007-03-14 12:20:00,12.8,12.81,12.77,12.79,700879.0686623901,4.8944,4.8982,4.8829,4.8905,700879.0687
2007-03-14 12:25:00,12.79,12.85,12.79,12.83,401045.37894986937,4.8905,4.9135,4.8905,4.9058,401045.3789
2007-03-14 12:30:00,12.83,12.83,12.77,12.8,431931.57519600855,4.9058,4.9058,4.8829,4.8944,431931.5752
2007-03-14 12:35:00,12.8,12.84,12.79,12.84,312188.16821097647,4.8944,4.9096,4.8905,4.9096,312188.1682
2007-03-14 12:40:00,12.84,12.84,12.79,12.8,184604.4191019245,4.9096,4.9096,4.8905,4.8944,184604.4191
2007-03-14 12:45:00,12.8,12.84,12.76,12.76,677833.2145402709,4.8944,4.9096,4.8791,4.8791,677833.2145
2007-03-14 12:50:00,12.76,12.77,12.74,12.76,735804.2290330245,4.8791,4.8829,4.8714,4.8791,735804.229
2007-03-14 12:55:00,12.76,12.79,12.75,12.77,290567.83083867904,4.8791,4.8905,4.8752,4.8829,290567.8308
2007-03-14 13:00:00,12.77,12.78,12.75,12.77,591589.4511760513,4.8829,4.8867,4.8752,4.8829,591589.4512
2007-03-14 13:05:00,12.77,12.78,12.74,12.78,386315.0392017106,4.8829,4.8867,4.8714,4.8867,386315.0392
2007-03-14 13:10:00,12.78,12.79,12.75,12.77,584937.0396768829,4.8867,4.8905,4.8752,4.8829,584937.0397
2007-03-14 13:15:00,12.77,12.8,12.75,12.79,483012.5920646234,4.8829,4.8944,4.8752,4.8905,483012.5921
2007-03-14 13:20:00,12.8,12.82,12.79,12.81,801140.4133998575,4.8944,4.902,4.8905,4.8982,801140.4134
2007-03-14 13:25:00,12.81,12.85,12.77,12.83,530054.6448087431,4.8982,4.9135,4.8829,4.9058,530054.6448
2007-03-14 13:30:00,12.83,12.85,12.81,12.82,268947.4934663816,4.9058,4.9135,4.8982,4.902,268947.4935
2007-03-14 13:35:00,12.83,12.84,12.78,12.83,239486.81397006416,4.9058,4.9096,4.8867,4.9058,239486.814
2007-03-14 13:40:00,12.83,12.88,12.77,12.87,347826.0869565217,4.9058,4.9249,4.8829,4.9211,347826.087
2007-03-14 13:45:00,12.87,12.87,12.81,12.81,404371.5846994536,4.9211,4.9211,4.8982,4.8982,404371.5847
2007-03-14 13:50:00,12.81,12.85,12.8,12.81,317415.0629603231,4.8982,4.9135,4.8944,4.8982,317415.063
2007-03-14 13:55:00,12.81,12.83,12.79,12.8,402470.8956996912,4.8982,4.9058,4.8905,4.8944,402470.8957
2007-03-14 14:00:00,12.8,12.82,12.79,12.81,369684.0104537895,4.8944,4.902,4.8905,4.8982,369684.0105
2007-03-14 14:05:00,12.81,12.84,12.8,12.82,341173.6754573533,4.8982,4.9096,4.8944,4.902,341173.6755
2007-03-14 14:10:00,12.82,12.87,12.82,12.86,427417.4388215728,4.902,4.9211,4.902,4.9173,427417.4388
2007-03-14 14:15:00,12.86,12.9,12.85,12.9,298408.17296269897,4.9173,4.9326,4.9135,4.9326,298408.173
2007-03-14 14:20:00,12.9,12.91,12.87,12.88,306010.92896174866,4.9326,4.9364,4.9211,4.9249,306010.929
2007-03-14 14:25:00,12.89,12.9,12.83,12.89,229983.3689712521,4.9288,4.9326,4.9058,4.9288,229983.369
2007-03-14 14:30:00,12.89,12.93,12.87,12.93,504395.3433119506,4.9288,4.9441,4.9211,4.9441,504395.3433
2007-03-14 14:35:00,12.93,12.98,12.93,12.98,482537.41981468286,4.9441,4.9632,4.9441,4.9632,482537.4198
2007-03-14 14:40:00,12.98,13.01,12.98,12.99,436920.8838203849,4.9632,4.9747,4.9632,4.967,436920.8838
2007-03-14 14:45:00,12.99,13.0,12.8,12.97,466619.1494416726,4.967,4.9708,4.8944,4.9594,466619.1494
2007-03-14 14:50:00,12.97,12.99,12.82,12.98,319553.3380850558,4.9594,4.967,4.902,4.9632,319553.3381
2007-03-14 14:55:00,12.98,12.99,12.97,12.99,426942.2665716322,4.9632,4.967,4.9594,4.967,426942.2666
2007-03-14 15:00:00,12.98,13.01,12.98,13.0,273224.043715847,4.9632,4.9747,4.9632,4.9708,273224.0437
2007-03-14 15:05:00,13.0,13.01,12.86,13.01,279401.2829650748,4.9708,4.9747,4.9173,4.9747,279401.283
2007-03-14 15:10:00,13.01,13.02,12.9,13.01,438108.8144452364,4.9747,4.9785,4.9326,4.9747,438108.8144
2007-03-14 15:15:00,13.01,13.07,13.01,13.06,641957.7096697553,4.9747,4.9976,4.9747,4.9938,641957.7097
2007-03-14 15:20:00,13.05,13.08,12.87,13.07,493703.967688287,4.9899,5.0014,4.9211,4.9976,493703.9677
2007-03-14 15:25:00,13.07,13.08,12.9,13.07,475885.0083155144,4.9976,5.0014,4.9326,4.9976,475885.0083
2007-03-14 15:30:00,13.07,13.07,13.03,13.04,993110.0023758612,4.9976,4.9976,4.9823,4.9861,993110.0024
2007-03-14 15:35:00,13.03,13.04,13.03,13.04,522927.0610596341,4.9823,4.9861,4.9823,4.9861,522927.0611
2007-03-14 15:40:00,13.04,13.06,12.99,13.06,990734.1411261584,4.9861,4.9938,4.967,4.9938,990734.1411
2007-03-14 15:45:00,13.05,13.07,12.98,13.06,862912.805892136,4.9899,4.9976,4.9632,4.9938,862912.8059
2007-03-14 15:50:00,13.07,13.1,12.97,12.97,1140650.9859824188,4.9976,5.0091,4.9594,4.9594,1140650.986
2007-03-14 15:55:00,13.08,13.11,13.07,13.11,1049180.3278688523,5.0014,5.0129,4.9976,5.0129,1049180.3279
2007-03-15 09:30:00,13.31,13.37,13.28,13.31,2352102.6372059872,5.0894,5.1123,5.0779,5.0894,2352102.6372
2007-03-15 09:35:00,13.31,13.32,13.29,13.3,854834.8776431456,5.0894,5.0932,5.0817,5.0855,854834.8776
2007-03-15 09:40:00,13.3,13.33,13.28,13.32,985032.0741268712,5.0855,5.097,5.0779,5.0932,985032.0741
2007-03-15 09:45:00,13.32,13.41,13.3,13.41,1662390.1164172012,5.0932,5.1276,5.0855,5.1276,1662390.1164
2007-03-15 09:50:00,13.41,13.51,13.41,13.43,1736992.159657876,5.1276,5.1658,5.1276,5.1352,1736992.1597
2007-03-15 09:55:00,13.43,13.47,13.4,13.47,971489.665003564,5.1352,5.1505,5.1238,5.1505,971489.665
2007-03-15 10:00:00,13.47,13.47,13.43,13.44,887384.176764077,5.1505,5.1505,5.1352,5.1391,887384.1768
2007-03-15 10:05:00,13.44,13.46,13.42,13.42,351152.292706106,5.1391,5.1467,5.1314,5.1314,351152.2927
2007-03-15 10:10:00,13.43,13.45,13.41,13.41,597291.5181753386,5.1352,5.1429,5.1276,5.1276,597291.5182
2007-03-15 10:15:00,13.41,13.43,13.41,13.42,628652.8866714184,5.1276,5.1352,5.1276,5.1314,628652.8867
2007-03-15 10:20:00,13.42,13.43,13.42,13.43,400332.6205749585,5.1314,5.1352,5.1314,5.1352,400332.6206
2007-03-15 10:25:00,13.42,13.45,13.42,13.44,436208.125445474,5.1314,5.1429,5.1314,5.1391,436208.1254
2007-03-15 10:30:00,13.44,13.44,13.42,13.44,294844.38108814444,5.1391,5.1391,5.1314,5.1391,294844.3811
2007-03-15 10:35:00,13.44,13.45,13.39,13.42,628890.4727963887,5.1391,5.1429,5.12,5.1314,628890.4728
2007-03-15 10:40:00,13.42,13.44,13.39,13.42,484438.10881444527,5.1314,5.1391,5.12,5.1314,484438.1088
2007-03-15 10:45:00,13.43,13.44,13.41,13.43,445236.3981943455,5.1352,5.1391,5.1276,5.1352,445236.3982
2007-03-15 10:50:00,13.43,13.43,13.42,13.42,709194.5830363507,5.1352,5.1352,5.1314,5.1314,709194.583
2007-03-15 10:55:00,13.42,13.44,13.41,13.43,1382751.247327156,5.1314,5.1391,5.1276,5.1352,1382751.2473
2007-03-15 11:00:00,13.43,13.44,13.42,13.42,321929.19933475886,5.1352,5.1391,5.1314,5.1314,321929.1993
2007-03-15 11:05:00,13.43,13.43,13.42,13.42,460679.4963174151,5.1352,5.1352,5.1314,5.1314,460679.4963
2007-03-15 11:10:00,13.43,13.44,13.42,13.42,844381.0881444524,5.1352,5.1391,5.1314,5.1314,844381.0881
2007-03-15 11:15:00,13.42,13.5,13.29,13.43,1394392.967450701,5.1314,5.162,5.0817,5.1352,1394392.9675
2007-03-15 11:20:00,13.42,13.46,13.39,13.43,1291043.0030886196,5.1314,5.1467,5.12,5.1352,1291043.0031
2007-03-15 11:25:00,13.43,13.48,13.41,13.48,722736.9921596579,5.1352,5.1544,5.1276,5.1544,722736.9922
2007-03-15 11:30:00,13.48,13.5,13.45,13.45,577096.6975528629,5.1544,5.162,5.1429,5.1429,577096.6976
2007-03-15 11:35:00,13.45,13.45,13.41,13.42,372059.8717034925,5.1429,5.1429,5.1276,5.1314,372059.8717
2007-03-15 11:40:00,13.42,13.43,13.41,13.41,182466.1439771917,5.1314,5.1352,5.1276,5.1276,182466.144
2007-03-15 11:45:00,13.42,13.42,13.38,13.38,484675.6949394156,5.1314,5.1314,5.1161,5.1161,484675.6949
2007-03-15 11:50:00,13.39,13.41,13.38,13.39,402470.8956996912,5.12,5.1276,5.1161,5.12,402470.8957
2007-03-15 11:55:00,13.39,13.39,13.38,13.39,252791.63696840103,5.12,5.12,5.1161,5.12,252791.637
2007-03-15 12:00:00,13.39,13.43,13.38,13.41,527916.3696840105,5.12,5.1352,5.1161,5.1276,527916.3697
2007-03-15 12:05:00,13.41,13.42,13.39,13.41,390116.4172012355,5.1276,5.1314,5.12,5.1276,390116.4172
2007-03-15 12:10:00,13.41,13.42,13.4,13.4,251366.12021857925,5.1276,5.1314,5.1238,5.1238,251366.1202
2007-03-15 12:15:00,13.41,13.41,13.4,13.4,146590.6391066762,5.1276,5.1276,5.1238,5.1238,146590.6391
2007-03-15 12:20:00,13.4,13.4,13.39,13.4,244000.9503444999,5.1238,5.1238,5.12,5.1238,244000.9503
2007-03-15 12:25:00,13.4,13.41,13.4,13.41,233071.988595866,5.1238,5.1276,5.1238,5.1276,233071.9886
2007-03-15 12:30:00,13.41,13.41,13.39,13.4,224994.0603468757,5.1276,5.1276,5.12,5.1238,224994.0603
2007-03-15 12:35:00,13.4,13.4,13.38,13.39,159420.28985507248,5.1238,5.1238,5.1161,5.12,159420.2899
2007-03-15 12:40:00,13.39,13.41,13.39,13.4,262532.6680921834,5.12,5.1276,5.12,5.1238,262532.6681
2007-03-15 12:45:00,13.41,13.41,13.4,13.4,186980.28035162747,5.1276,5.1276,5.1238,5.1238,186980.2804
2007-03-15 12:50:00,13.41,13.41,13.39,13.39,370871.941078641,5.1276,5.1276,5.12,5.12,370871.9411
2007-03-15 12:55:00,13.39,13.39,13.38,13.38,110952.72036113092,5.12,5.12,5.1161,5.1161,110952.7204
2007-03-15 13:00:00,13.39,13.39,13.38,13.39,406272.273699216,5.12,5.12,5.1161,5.12,406272.2737
2007-03-15 13:05:00,13.39,13.4,13.39,13.4,253979.5675932525,5.12,5.1238,5.12,5.1238,253979.5676
2007-03-15 13:10:00,13.4,13.41,13.39,13.39,240674.74459491565,5.1238,5.1276,5.12,5.12,240674.7446
2007-03-15 13:15:00,13.4,13.4,13.39,13.39,386552.62532668095,5.1238,5.1238,5.12,5.12,386552.6253
2007-03-15 13:20:00,13.39,13.39,13.38,13.39,543834.6400570207,5.12,5.12,5.1161,5.12,543834.6401
2007-03-15 13:25:00,13.39,13.4,13.39,13.39,253741.98146828223,5.12,5.1238,5.12,5.12,253741.9815
2007-03-15 13:30:00,13.39,13.39,13.38,13.39,316939.89071038255,5.12,5.12,5.1161,5.12,316939.8907
2007-03-15 13:35:00,13.39,13.39,13.35,13.35,760750.7721549062,5.12,5.12,5.1047,5.1047,760750.7722
2007-03-15 13:40:00,13.36,13.36,13.33,13.35,781658.3511522927,5.1085,5.1085,5.097,5.1047,781658.3512
2007-03-15 13:45:00,13.35,13.35,13.34,13.34,495367.0705630792,5.1047,5.1047,5.1008,5.1008,495367.0706
2007-03-15 13:50:00,13.34,13.36,13.33,13.35,707531.4801615586,5.1008,5.1085,5.097,5.1047,707531.4802
2007-03-15 13:55:00,13.35,13.37,13.35,13.36,427892.61107151344,5.1047,5.1123,5.1047,5.1085,427892.6111
2007-03-15 14:00:00,13.36,13.38,13.35,13.37,494179.1399382276,5.1085,5.1161,5.1047,5.1123,494179.1399
2007-03-15 14:05:00,13.38,13.41,13.37,13.4,734141.1261582323,5.1161,5.1276,5.1123,5.1238,734141.1262
2007-03-15 14:10:00,13.4,13.4,13.36,13.38,364694.7018294132,5.1238,5.1238,5.1085,5.1161,364694.7018
2007-03-15 14:15:00,13.38,13.38,13.36,13.37,204561.6535994298,5.1161,5.1161,5.1085,5.1123,204561.6536
2007-03-15 14:20:00,13.38,13.38,13.36,13.37,574483.2501781896,5.1161,5.1161,5.1085,5.1123,574483.2502
2007-03-15 14:25:00,13.37,13.38,13.37,13.37,164172.0123544785,5.1123,5.1161,5.1123,5.1123,164172.0124
2007-03-15 14:30:00,13.37,13.38,13.37,13.38,349964.3620812545,5.1123,5.1161,5.1123,5.1161,349964.3621
2007-03-15 14:35:00,13.38,13.4,13.36,13.38,441197.4340698503,5.1161,5.1238,5.1085,5.1161,441197.4341
2007-03-15 14:40:00,13.38,13.39,13.38,13.38,481349.4891898313,5.1161,5.12,5.1161,5.1161,481349.4892
2007-03-15 14:45:00,13.39,13.39,13.36,13.37,332620.57495842245,5.12,5.12,5.1085,5.1123,332620.575
2007-03-15 14:50:00,13.37,13.38,13.37,13.37,218104.062722737,5.1123,5.1161,5.1123,5.1123,218104.0627
2007-03-15 14:55:00,13.37,13.38,13.37,13.38,323117.12995961035,5.1123,5.1161,5.1123,5.1161,323117.13
2007-03-15 15:00:00,13.38,13.38,13.37,13.38,242575.4335946781,5.1161,5.1161,5.1123,5.1161,242575.4336
2007-03-15 15:05:00,13.38,13.4,13.38,13.39,440484.67569493945,5.1161,5.1238,5.1161,5.12,440484.6757
2007-03-15 15:10:00,13.38,13.39,13.37,13.38,740555.9515324305,5.1161,5.12,5.1123,5.1161,740555.9515
2007-03-15 15:15:00,13.38,13.38,13.36,13.37,635067.7120456166,5.1161,5.1161,5.1085,5.1123,635067.712
2007-03-15 15:20:00,13.37,13.38,13.37,13.38,707769.0662865288,5.1123,5.1161,5.1123,5.1161,707769.0663
2007-03-15 15:25:00,13.38,13.38,13.36,13.36,532430.5060584462,5.1161,5.1161,5.1085,5.1085,532430.5061
2007-03-15 15:30:00,13.36,13.36,13.34,13.35,521026.3720598717,5.1085,5.1085,5.1008,5.1047,521026.3721
2007-03-15 15:35:00,13.35,13.36,13.34,13.34,725112.8534093609,5.1047,5.1085,5.1008,5.1008,725112.8534
2007-03-15 15:40:00,13.34,13.36,13.34,13.35,533618.4366832977,5.1008,5.1085,5.1008,5.1047,533618.4367
2007-03-15 15:45:00,13.34,13.36,13.34,13.36,596578.7598004277,5.1008,5.1085,5.1008,5.1085,596578.7598
2007-03-15 15:50:00,13.36,13.36,13.35,13.36,803516.2746495605,5.1085,5.1085,5.1047,5.1085,803516.2746
2007-03-15 15:55:00,13.36,13.39,13.36,13.36,2578997.3865526253,5.1085,5.12,5.1085,5.1085,2578997.3866
2007-03-16 09:30:00,13.34,13.36,13.3,13.34,15891660.727013543,5.1008,5.1085,5.0855,5.1008,15891660.727
2007-03-16 09:35:00,13.34,13.35,13.31,13.31,645996.6737942505,5.1008,5.1047,5.0894,5.0894,645996.6738
2007-03-16 09:40:00,13.32,13.33,13.3,13.33,422665.7163221668,5.0932,5.097,5.0855,5.097,422665.7163
2007-03-16 09:45:00,13.33,13.34,13.33,13.34,344499.88120693754,5.097,5.1008,5.097,5.1008,344499.8812
2007-03-16 09:50:00,13.33,13.36,13.32,13.36,403183.65407460206,5.097,5.1085,5.0932,5.1085,403183.6541
2007-03-16 09:55:00,13.35,13.36,13.33,13.34,268234.73509147065,5.1047,5.1085,5.097,5.1008,268234.7351
2007-03-16 10:00:00,13.34,13.36,13.33,13.36,394868.1397006415,5.1008,5.1085,5.097,5.1085,394868.1397
2007-03-16 10:05:00,13.36,13.38,13.36,13.37,204086.4813494892,5.1085,5.1161,5.1085,5.1123,204086.4813
2007-03-16 10:10:00,13.37,13.46,13.37,13.44,738892.8486576384,5.1123,5.1467,5.1123,5.1391,738892.8487
2007-03-16 10:15:00,13.44,13.48,13.43,13.46,711095.2720361131,5.1391,5.1544,5.1352,5.1467,711095.272
2007-03-16 10:20:00,13.46,13.47,13.41,13.43,372297.4578284628,5.1467,5.1505,5.1276,5.1352,372297.4578
2007-03-16 10:25:00,13.43,13.43,13.4,13.4,193870.27797576625,5.1352,5.1352,5.1238,5.1238,193870.278
2007-03-16 10:30:00,13.4,13.4,13.33,13.38,183178.90235210265,5.1238,5.1238,5.097,5.1161,183178.9024
2007-03-16 10:35:00,13.39,13.39,13.37,13.38,364457.1157044429,5.12,5.12,5.1123,5.1161,364457.1157
2007-03-16 10:40:00,13.38,13.38,13.35,13.36,296982.6562128772,5.1161,5.1161,5.1047,5.1085,296982.6562
2007-03-16 10:45:00,13.37,13.37,13.36,13.36,172487.52672843906,5.1123,5.1123,5.1085,5.1085,172487.5267
2007-03-16 10:50:00,13.37,13.37,13.35,13.36,240912.330719886,5.1123,5.1123,5.1047,5.1085,240912.3307
2007-03-16 10:55:00,13.37,13.37,13.34,13.36,218579.2349726776,5.1123,5.1123,5.1008,5.1085,218579.235
2007-03-16 11:00:00,13.37,13.38,13.34,13.36,434069.8503207413,5.1123,5.1161,5.1008,5.1085,434069.8503
2007-03-16 11:05:00,13.36,13.38,13.35,13.35,151342.3616060822,5.1085,5.1161,5.1047,5.1047,151342.3616
2007-03-16 11:10:00,13.36,13.36,13.31,13.36,406034.6875742457,5.1085,5.1085,5.0894,5.1085,406034.6876
2007-03-16 11:15:00,13.35,13.36,13.34,13.35,489902.5896887622,5.1047,5.1085,5.1008,5.1047,489902.5897
2007-03-16 11:20:00,13.35,13.36,13.35,13.36,174863.38797814207,5.1047,5.1085,5.1047,5.1085,174863.388
2007-03-16 11:25:00,13.36,13.36,13.33,13.34,470182.9413162272,5.1085,5.1085,5.097,5.1008,470182.9413
2007-03-16 11:30:00,13.34,13.36,13.33,13.33,416726.0631979093,5.1008,5.1085,5.097,5.097,416726.0632
2007-03-16 11:35:00,13.33,13.34,13.28,13.3,601805.6545497744,5.097,5.1008,5.0779,5.0855,601805.6545
2007-03-16 11:40:00,13.3,13.3,13.28,13.28,533618.4366832977,5.0855,5.0855,5.0779,5.0779,533618.4367
2007-03-16 11:45:00,13.28,13.29,13.28,13.28,252316.46471846043,5.0779,5.0817,5.0779,5.0779,252316.4647
2007-03-16 11:50:00,13.29,13.29,13.25,13.25,262295.08196721313,5.0817,5.0817,5.0664,5.0664,262295.082
2007-03-16 11:55:00,13.25,13.26,13.25,13.25,75077.21549061534,5.0664,5.0702,5.0664,5.0664,75077.2155
2007-03-16 12:00:00,13.25,13.28,13.25,13.26,238061.2972202424,5.0664,5.0779,5.0664,5.0702,238061.2972
2007-03-16 12:05:00,13.27,13.29,13.26,13.28,233309.5747208363,5.0741,5.0817,5.0702,5.0779,233309.5747
2007-03-16 12:10:00,13.28,13.28,13.28,13.28,68187.2178664766,5.0779,5.0779,5.0779,5.0779,68187.2179
2007-03-16 12:15:00,13.28,13.31,13.28,13.29,235923.02209550963,5.0779,5.0894,5.0779,5.0817,235923.0221
2007-03-16 12:20:00,13.29,13.29,13.28,13.28,145877.88073176527,5.0817,5.0817,5.0779,5.0779,145877.8807
2007-03-16 12:25:00,13.28,13.29,13.28,13.29,117842.71798526966,5.0779,5.0817,5.0779,5.0817,117842.718
2007-03-16 12:30:00,13.29,13.29,13.27,13.27,168923.73485388453,5.0817,5.0817,5.0741,5.0741,168923.7349
2007-03-16 12:35:00,13.26,13.28,13.26,13.27,119743.40698503208,5.0702,5.0779,5.0702,5.0741,119743.407
2007-03-16 12:40:00,13.26,13.28,13.26,13.28,80541.69636493229,5.0702,5.0779,5.0702,5.0779,80541.6964
2007-03-16 12:45:00,13.28,13.31,13.28,13.3,196721.31147540984,5.0779,5.0894,5.0779,5.0855,196721.3115
2007-03-16 12:50:00,13.3,13.31,13.3,13.3,142314.08885721074,5.0855,5.0894,5.0855,5.0855,142314.0889
2007-03-16 12:55:00,13.31,13.31,13.3,13.3,148728.91423140888,5.0894,5.0894,5.0855,5.0855,148728.9142
2007-03-16 13:00:00,13.3,13.33,13.3,13.3,210501.30672368733,5.0855,5.097,5.0855,5.0855,210501.3067
2007-03-16 13:05:00,13.3,13.3,13.3,13.3,76027.55999049656,5.0855,5.0855,5.0855,5.0855,76027.56
2007-03-16 13:10:00,13.3,13.3,13.29,13.3,95509.6222380613,5.0855,5.0855,5.0817,5.0855,95509.6222
2007-03-16 13:15:00,13.3,13.31,13.3,13.31,108101.6868614873,5.0855,5.0894,5.0855,5.0894,108101.6869
2007-03-16 13:20:00,13.31,13.34,13.31,13.33,240674.74459491565,5.0894,5.1008,5.0894,5.097,240674.7446
2007-03-16 13:25:00,13.33,13.33,13.32,13.32,61297.22024233785,5.097,5.097,5.0932,5.0932,61297.2202
2007-03-16 13:30:00,13.32,13.34,13.32,13.34,142076.50273224045,5.0932,5.1008,5.0932,5.1008,142076.5027
2007-03-16 13:35:00,13.34,13.34,13.32,13.34,115704.44286053696,5.1008,5.1008,5.0932,5.1008,115704.4429
2007-03-16 13:40:00,13.34,13.34,13.32,13.33,125920.64623425993,5.1008,5.1008,5.0932,5.097,125920.6462
2007-03-16 13:45:00,13.33,13.33,13.31,13.32,211689.23734853885,5.097,5.097,5.0894,5.0932,211689.2373
2007-03-16 13:50:00,13.33,13.36,13.33,13.35,137324.7802328344,5.097,5.1085,5.097,5.1047,137324.7802
2007-03-16 13:55:00,13.34,13.35,13.34,13.35,106200.99786172489,5.1008,5.1047,5.1008,5.1047,106200.9979
2007-03-16 14:00:00,13.35,13.35,13.33,13.33,275599.90496555,5.1047,5.1047,5.097,5.097,275599.905
2007-03-16 14:05:00,13.33,13.34,13.32,13.32,152530.29223093373,5.097,5.1008,5.0932,5.0932,152530.2922
2007-03-16 14:10:00,13.32,13.33,13.31,13.33,353290.56783083867,5.0932,5.097,5.0894,5.097,353290.5678
2007-03-16 14:15:00,13.33,13.34,13.33,13.33,145877.88073176527,5.097,5.1008,5.097,5.097,145877.8807
2007-03-16 14:20:00,13.33,13.33,13.28,13.28,196483.72535043955,5.097,5.097,5.0779,5.0779,196483.7254
2007-03-16 14:25:00,13.28,13.29,13.28,13.29,70563.07911617962,5.0779,5.0817,5.0779,5.0817,70563.0791
2007-03-16 14:30:00,13.29,13.36,13.26,13.26,205274.4119743407,5.0817,5.1085,5.0702,5.0702,205274.412
2007-03-16 14:35:00,13.26,13.29,13.26,13.29,170349.25160370636,5.0702,5.0817,5.0702,5.0817,170349.2516
2007-03-16 14:40:00,13.29,13.29,13.27,13.28,200760.27559990497,5.0817,5.0817,5.0741,5.0779,200760.2756
2007-03-16 14:45:00,13.28,13.29,13.26,13.29,179377.5243525778,5.0779,5.0817,5.0702,5.0817,179377.5244
2007-03-16 14:50:00,13.29,13.29,13.25,13.26,280114.04133998574,5.0817,5.0817,5.0664,5.0702,280114.0413
2007-03-16 14:55:00,13.26,13.29,13.26,13.29,124970.30173437872,5.0702,5.0817,5.0702,5.0817,124970.3017
2007-03-16 15:00:00,13.29,13.3,13.28,13.29,294131.6227132336,5.0817,5.0855,5.0779,5.0817,294131.6227
2007-03-16 15:05:00,13.29,13.29,13.28,13.29,196721.31147540984,5.0817,5.0817,5.0779,5.0817,196721.3115
2007-03-16 15:10:00,13.29,13.3,13.29,13.3,172012.35447849846,5.0817,5.0855,5.0817,5.0855,172012.3545
2007-03-16 15:15:00,13.3,13.36,13.3,13.32,574245.6640532193,5.0855,5.1085,5.0855,5.0932,574245.6641
2007-03-16 15:20:00,13.32,13.32,13.31,13.31,219291.9933475885,5.0932,5.0932,5.0894,5.0894,219291.9933
2007-03-16 15:25:00,13.31,13.33,13.31,13.33,251841.29246851985,5.0894,5.097,5.0894,5.097,251841.2925
2007-03-16 15:30:00,13.33,13.36,13.33,13.36,596103.587550487,5.097,5.1085,5.097,5.1085,596103.5876
2007-03-16 15:35:00,13.36,13.36,13.36,13.36,255880.256593015,5.1085,5.1085,5.1085,5.1085,255880.2566
2007-03-16 15:40:00,13.36,13.36,13.34,13.34,313376.098835828,5.1085,5.1085,5.1008,5.1008,313376.0988
2007-03-16 15:45:00,13.34,13.36,13.34,13.36,260394.3929674507,5.1008,5.1085,5.1008,5.1085,260394.393
2007-03-16 15:50:00,13.36,13.37,13.36,13.37,556901.8769303872,5.1085,5.1123,5.1085,5.1123,556901.8769
2007-03-16 15:55:00,13.37,13.37,13.33,13.35,713471.1332858162,5.1123,5.1123,5.097,5.1047,713471.1333
2007-03-19 09:30:00,13.49,13.67,13.48,13.57,1271560.940841055,5.1582,5.227,5.1544,5.1888,1271560.9408
2007-03-19 09:35:00,13.57,13.59,13.53,13.54,462342.5991922072,5.1888,5.1964,5.1735,5.1773,462342.5992
2007-03-19 09:40:00,13.54,13.55,13.42,13.45,892135.899263483,5.1773,5.1811,5.1314,5.1429,892135.8993
2007-03-19 09:45:00,13.45,13.49,13.42,13.47,477785.6973152768,5.1429,5.1582,5.1314,5.1505,477785.6973
2007-03-19 09:50:00,13.47,13.49,13.42,13.45,434069.8503207413,5.1505,5.1582,5.1314,5.1429,434069.8503
2007-03-19 09:55:00,13.45,13.48,13.43,13.47,409360.8933238299,5.1429,5.1544,5.1352,5.1505,409360.8933
2007-03-19 10:00:00,13.47,13.47,13.41,13.42,367783.3214540271,5.1505,5.1505,5.1276,5.1314,367783.3215
2007-03-19 10:05:00,13.41,13.43,13.39,13.4,284153.0054644809,5.1276,5.1352,5.12,5.1238,284153.0055
2007-03-19 10:10:00,13.39,13.42,13.39,13.41,267521.9767165598,5.12,5.1314,5.12,5.1276,267521.9767
2007-03-19 10:15:00,13.4,13.46,13.4,13.44,307911.6179615111,5.1238,5.1467,5.1238,5.1391,307911.618
2007-03-19 10:20:00,13.44,13.45,13.41,13.44,220717.5100974104,5.1391,5.1429,5.1276,5.1391,220717.5101
2007-03-19 10:25:00,13.44,13.46,13.44,13.44,218816.82109764792,5.1391,5.1467,5.1391,5.1391,218816.8211
2007-03-19 10:30:00,13.44,13.45,13.41,13.45,216203.3737229746,5.1391,5.1429,5.1276,5.1429,216203.3737
2007-03-19 10:35:00,13.44,13.46,13.44,13.46,607507.7215490616,5.1391,5.1467,5.1391,5.1467,607507.7215
2007-03-19 10:40:00,13.45,13.46,13.41,13.44,205274.4119743407,5.1429,5.1467,5.1276,5.1391,205274.412
2007-03-19 10:45:00,13.43,13.44,13.41,13.41,272036.11309099547,5.1352,5.1391,5.1276,5.1276,272036.1131
2007-03-19 10:50:00,13.41,13.47,13.41,13.47,385127.1085768591,5.1276,5.1505,5.1276,5.1505,385127.1086
2007-03-19 10:55:00,13.47,13.49,13.46,13.46,295319.55333808507,5.1505,5.1582,5.1467,5.1467,295319.5533
2007-03-19 11:00:00,13.46,13.5,13.45,13.45,569018.7693038727,5.1467,5.162,5.1429,5.1429,569018.7693
2007-03-19 11:05:00,13.45,13.49,13.43,13.46,261344.737467332,5.1429,5.1582,5.1352,5.1467,261344.7375
2007-03-19 11:10:00,13.46,13.46,13.41,13.42,279163.69684010453,5.1467,5.1467,5.1276,5.1314,279163.6968
2007-03-19 11:15:00,13.42,13.44,13.42,13.44,104062.72273699216,5.1314,5.1391,5.1314,5.1391,104062.7227
2007-03-19 11:20:00,13.44,13.44,13.43,13.44,134236.1606082205,5.1391,5.1391,5.1352,5.1391,134236.1606
2007-03-19 11:25:00,13.44,13.47,13.41,13.42,253979.5675932525,5.1391,5.1505,5.1276,5.1314,253979.5676
2007-03-19 11:30:00,13.42,13.42,13.41,13.42,175576.146353053,5.1314,5.1314,5.1276,5.1314,175576.1464
2007-03-19 11:35:00,13.42,13.44,13.42,13.44,166547.8736041815,5.1314,5.1391,5.1314,5.1391,166547.8736
2007-03-19 11:40:00,13.44,13.45,13.39,13.41,622950.8196721312,5.1391,5.1429,5.12,5.1276,622950.8197
2007-03-19 11:45:00,13.41,13.44,13.41,13.43,227607.50772154907,5.1276,5.1391,5.1276,5.1352,227607.5077
2007-03-19 11:50:00,13.42,13.46,13.42,13.44,339510.5725825612,5.1314,5.1467,5.1314,5.1391,339510.5726
2007-03-19 11:55:00,13.44,13.45,13.43,13.43,170349.25160370636,5.1391,5.1429,5.1352,5.1352,170349.2516
2007-03-19 12:00:00,13.43,13.44,13.42,13.44,222143.02684723213,5.1352,5.1391,5.1314,5.1391,222143.0268
2007-03-19 12:05:00,13.44,13.44,13.42,13.42,59158.94511760513,5.1391,5.1391,5.1314,5.1314,59158.9451
2007-03-19 12:10:00,13.42,13.44,13.41,13.43,272036.11309099547,5.1314,5.1391,5.1276,5.1352,272036.1131
2007-03-19 12:15:00,13.43,13.45,13.43,13.44,124019.9572344975,5.1352,5.1429,5.1352,5.1391,124019.9572
2007-03-19 12:20:00,13.43,13.44,13.42,13.42,305298.17058683775,5.1352,5.1391,5.1314,5.1314,305298.1706
2007-03-19 12:25:00,13.42,13.43,13.4,13.4,296269.8978379663,5.1314,5.1352,5.1238,5.1238,296269.8978
2007-03-19 12:30:00,13.4,13.4,13.37,13.38,316464.7184604419,5.1238,5.1238,5.1123,5.1161,316464.7185
2007-03-19 12:35:00,13.38,13.41,13.38,13.41,89807.55523877406,5.1161,5.1276,5.1161,5.1276,89807.5552
2007-03-19 12:40:00,13.41,13.41,13.38,13.38,252316.46471846043,5.1276,5.1276,5.1161,5.1161,252316.4647
2007-03-19 12:45:00,13.38,13.4,13.38,13.38,426942.2665716322,5.1161,5.1238,5.1161,5.1161,426942.2666
2007-03-19 12:50:00,13.39,13.39,13.38,13.38,114754.09836065574,5.12,5.12,5.1161,5.1161,114754.0984
2007-03-19 12:55:00,13.38,13.39,13.36,13.37,266809.21834164887,5.1161,5.12,5.1085,5.1123,266809.2183
2007-03-19 13:00:00,13.36,13.37,13.33,13.33,486576.383939178,5.1085,5.1123,5.097,5.097,486576.3839
2007-03-19 13:05:00,13.33,13.36,13.33,13.36,201948.2062247565,5.097,5.1085,5.097,5.1085,201948.2062
2007-03-19 13:10:00,13.36,13.36,13.34,13.34,166310.28747921123,5.1085,5.1085,5.1008,5.1008,166310.2875
2007-03-19 13:15:00,13.34,13.36,13.34,13.36,109052.0313613685,5.1008,5.1085,5.1008,5.1085,109052.0314
2007-03-19 13:20:00,13.36,13.36,13.34,13.34,129722.02423378474,5.1085,5.1085,5.1008,5.1008,129722.0242
2007-03-19 13:25:00,13.34,13.36,13.33,13.34,188405.79710144928,5.1008,5.1085,5.097,5.1008,188405.7971
2007-03-19 13:30:00,13.33,13.35,13.32,13.33,218816.82109764792,5.097,5.1047,5.0932,5.097,218816.8211
2007-03-19 13:35:00,13.33,13.34,13.32,13.34,145165.12235685435,5.097,5.1008,5.0932,5.1008,145165.1224
2007-03-19 13:40:00,13.34,13.36,13.34,13.35,336421.9529579473,5.1008,5.1085,5.1008,5.1047,336421.953
2007-03-19 13:45:00,13.34,13.34,13.31,13.32,230933.7134711333,5.1008,5.1008,5.0894,5.0932,230933.7135
2007-03-19 13:50:00,13.32,13.34,13.32,13.33,138512.71085768592,5.0932,5.1008,5.0932,5.097,138512.7109
2007-03-19 13:55:00,13.33,13.35,13.32,13.33,237348.53884533144,5.097,5.1047,5.0932,5.097,237348.5388
2007-03-19 14:00:00,13.33,13.35,13.33,13.34,110952.72036113092,5.097,5.1047,5.097,5.1008,110952.7204
2007-03-19 14:05:00,13.34,13.34,13.33,13.33,126395.81848420051,5.1008,5.1008,5.097,5.097,126395.8185
2007-03-19 14:10:00,13.33,13.34,13.33,13.33,102162.03373722977,5.097,5.1008,5.097,5.097,102162.0337
2007-03-19 14:15:00,13.33,13.33,13.31,13.31,252554.0508434308,5.097,5.097,5.0894,5.0894,252554.0508
2007-03-19 14:20:00,13.31,13.32,13.29,13.3,415300.5464480874,5.0894,5.0932,5.0817,5.0855,415300.5464
2007-03-19 14:25:00,13.3,13.3,13.28,13.28,236635.7804704205,5.0855,5.0855,5.0779,5.0779,236635.7805
2007-03-19 14:30:00,13.28,13.28,13.26,13.27,424328.8191969589,5.0779,5.0779,5.0702,5.0741,424328.8192
2007-03-19 14:35:00,13.27,13.28,13.26,13.28,304347.82608695654,5.0741,5.0779,5.0702,5.0779,304347.8261
2007-03-19 14:40:00,13.28,13.3,13.27,13.29,528629.1280589214,5.0779,5.0855,5.0741,5.0817,528629.1281
2007-03-19 14:45:00,13.29,13.29,13.28,13.28,189118.5554763602,5.0817,5.0817,5.0779,5.0779,189118.5555
2007-03-19 14:50:00,13.28,13.29,13.27,13.27,261344.737467332,5.0779,5.0817,5.0741,5.0741,261344.7375
2007-03-19 14:55:00,13.27,13.28,13.26,13.28,373247.802328344,5.0741,5.0779,5.0702,5.0779,373247.8023
2007-03-19 15:00:00,13.28,13.32,13.28,13.32,747208.363031599,5.0779,5.0932,5.0779,5.0932,747208.363
2007-03-19 15:05:00,13.32,13.32,13.3,13.32,473509.1470658114,5.0932,5.0932,5.0855,5.0932,473509.1471
2007-03-19 15:10:00,13.32,13.33,13.31,13.33,371109.5272036113,5.0932,5.097,5.0894,5.097,371109.5272
2007-03-19 15:15:00,13.33,13.35,13.33,13.34,306248.5150867189,5.097,5.1047,5.097,5.1008,306248.5151
2007-03-19 15:20:00,13.34,13.37,13.33,13.33,525540.5084343074,5.1008,5.1123,5.097,5.097,525540.5084
2007-03-19 15:25:00,13.33,13.34,13.32,13.33,329294.3692088382,5.097,5.1008,5.0932,5.097,329294.3692
2007-03-19 15:30:00,13.33,13.35,13.3,13.3,368496.079828938,5.097,5.1047,5.0855,5.0855,368496.0798
2007-03-19 15:35:00,13.3,13.3,13.28,13.28,335234.0223330958,5.0855,5.0855,5.0779,5.0779,335234.0223
2007-03-19 15:40:00,13.29,13.31,13.28,13.31,304347.82608695654,5.0817,5.0894,5.0779,5.0894,304347.8261
2007-03-19 15:45:00,13.3,13.34,13.3,13.33,575433.5946780709,5.0855,5.1008,5.0855,5.097,575433.5947
2007-03-19 15:50:00,13.33,13.35,13.33,13.33,821097.6478973628,5.097,5.1047,5.097,5.097,821097.6479
2007-03-19 15:55:00,13.33,13.35,13.33,13.35,1178902.3521026373,5.097,5.1047,5.097,5.1047,1178902.3521
2007-03-20 09:30:00,13.38,13.4,13.36,13.38,1092658.5887384175,5.1161,5.1238,5.1085,5.1161,1092658.5887
2007-03-20 09:35:00,13.37,13.4,13.37,13.38,401045.37894986937,5.1123,5.1238,5.1123,5.1161,401045.3789
2007-03-20 09:40:00,13.38,13.39,13.33,13.33,613922.5469232597,5.1161,5.12,5.097,5.097,613922.5469
2007-03-20 09:45:00,13.33,13.38,13.3,13.3,949394.1553813256,5.097,5.1161,5.0855,5.0855,949394.1554
2007-03-20 09:50:00,13.3,13.3,13.29,13.29,543597.0539320504,5.0855,5.0855,5.0817,5.0817,543597.0539
2007-03-20 09:55:00,13.29,13.35,13.27,13.27,496079.82893799,5.0817,5.1047,5.0741,5.0741,496079.8289
2007-03-20 10:00:00,13.27,13.27,13.25,13.25,786885.2459016393,5.0741,5.0741,5.0664,5.0664,786885.2459
2007-03-20 10:05:00,13.25,13.27,13.25,13.26,431931.57519600855,5.0664,5.0741,5.0664,5.0702,431931.5752
2007-03-20 10:10:00,13.26,13.28,13.22,13.22,916369.6840104538,5.0702,5.0779,5.0549,5.0549,916369.684
2007-03-20 10:15:00,13.22,13.24,13.22,13.23,261344.737467332,5.0549,5.0626,5.0549,5.0588,261344.7375
2007-03-20 10:20:00,13.23,13.27,13.22,13.26,595628.4153005464,5.0588,5.0741,5.0549,5.0702,595628.4153
2007-03-20 10:25:00,13.26,13.27,13.25,13.26,368733.6659539083,5.0702,5.0741,5.0664,5.0702,368733.666
2007-03-20 10:30:00,13.26,13.27,13.25,13.25,331670.23045854125,5.0702,5.0741,5.0664,5.0664,331670.2305
2007-03-20 10:35:00,13.25,13.26,13.24,13.26,316464.7184604419,5.0664,5.0702,5.0626,5.0702,316464.7185
2007-03-20 10:40:00,13.27,13.28,13.25,13.27,288429.5557139463,5.0741,5.0779,5.0664,5.0741,288429.5557
2007-03-20 10:45:00,13.27,13.28,13.27,13.27,430981.23069612734,5.0741,5.0779,5.0741,5.0741,430981.2307
2007-03-20 10:50:00,13.27,13.28,13.24,13.25,364932.2879543835,5.0741,5.0779,5.0626,5.0664,364932.288
2007-03-20 10:55:00,13.25,13.26,13.23,13.24,341411.2615823236,5.0664,5.0702,5.0588,5.0626,341411.2616
2007-03-20 11:00:00,13.24,13.26,13.22,13.22,501306.7236873367,5.0626,5.0702,5.0549,5.0549,501306.7237
2007-03-20 11:05:00,13.22,13.24,13.22,13.22,610358.7550487051,5.0549,5.0626,5.0549,5.0549,610358.755
2007-03-20 11:10:00,13.22,13.25,13.2,13.21,812544.5473984319,5.0549,5.0664,5.0473,5.0511,812544.5474
2007-03-20 11:15:00,13.21,13.27,13.18,13.18,526728.4390591589,5.0511,5.0741,5.0397,5.0397,526728.4391
2007-03-20 11:20:00,13.19,13.24,13.15,13.16,1053932.0503682585,5.0435,5.0626,5.0282,5.032,1053932.0504
2007-03-20 11:25:00,13.16,13.23,13.14,13.15,906153.4806367308,5.032,5.0588,5.0244,5.0282,906153.4806
2007-03-20 11:30:00,13.15,13.17,13.15,13.16,460441.9101924448,5.0282,5.0358,5.0282,5.032,460441.9102
2007-03-20 11:35:00,13.16,13.16,13.11,13.13,619387.0277975766,5.032,5.032,5.0129,5.0205,619387.0278
2007-03-20 11:40:00,13.13,13.18,13.13,13.18,313376.098835828,5.0205,5.0397,5.0205,5.0397,313376.0988
2007-03-20 11:45:00,13.17,13.18,13.12,13.16,237586.12497030167,5.0358,5.0397,5.0167,5.032,237586.125
2007-03-20 11:50:00,13.16,13.18,13.16,13.18,188168.21097647896,5.032,5.0397,5.032,5.0397,188168.211
2007-03-20 11:55:00,13.18,13.2,13.18,13.2,239961.9862200048,5.0397,5.0473,5.0397,5.0473,239961.9862
2007-03-20 12:00:00,13.2,13.22,13.2,13.22,373722.9745782847,5.0473,5.0549,5.0473,5.0549,373722.9746
2007-03-20 12:05:00,13.22,13.24,13.21,13.23,464718.4604419102,5.0549,5.0626,5.0511,5.0588,464718.4604
2007-03-20 12:10:00,13.23,13.24,13.22,13.23,188168.21097647896,5.0588,5.0626,5.0549,5.0588,188168.211
2007-03-20 12:15:00,13.22,13.23,13.22,13.22,116654.78736041817,5.0549,5.0588,5.0549,5.0549,116654.7874
2007-03-20 12:20:00,13.22,13.24,13.22,13.24,179139.93822760752,5.0549,5.0626,5.0549,5.0626,179139.9382
2007-03-20 12:25:00,13.24,13.28,13.24,13.27,766928.011404134,5.0626,5.0779,5.0626,5.0741,766928.0114
2007-03-20 12:30:00,13.27,13.28,13.27,13.27,340460.9170824424,5.0741,5.0779,5.0741,5.0741,340460.9171
2007-03-20 12:35:00,13.27,13.3,13.27,13.3,195295.79472558803,5.0741,5.0855,5.0741,5.0855,195295.7947
2007-03-20 12:40:00,13.3,13.3,13.28,13.28,149204.08648134948,5.0855,5.0855,5.0779,5.0779,149204.0865
2007-03-20 12:45:00,13.28,13.28,13.28,13.28,85768.59111427893,5.0779,5.0779,5.0779,5.0779,85768.5911
2007-03-20 12:50:00,13.28,13.28,13.28,13.28,130434.78260869563,5.0779,5.0779,5.0779,5.0779,130434.7826
2007-03-20 12:55:00,13.28,13.28,13.28,13.28,139225.4692325968,5.0779,5.0779,5.0779,5.0779,139225.4692
2007-03-20 13:00:00,13.28,13.29,13.25,13.27,352577.8094559278,5.0779,5.0817,5.0664,5.0741,352577.8095
2007-03-20 13:05:00,13.27,13.31,13.26,13.28,295081.9672131148,5.0741,5.0894,5.0702,5.0779,295081.9672
2007-03-20 13:10:00,13.29,13.29,13.28,13.28,85768.59111427893,5.0817,5.0817,5.0779,5.0779,85768.5911
2007-03-20 13:15:00,13.28,13.29,13.27,13.29,230696.12734616292,5.0779,5.0817,5.0741,5.0817,230696.1273
2007-03-20 13:20:00,13.29,13.29,13.28,13.28,132810.64385839866,5.0817,5.0817,5.0779,5.0779,132810.6439
2007-03-20 13:25:00,13.28,13.28,13.27,13.27,86956.52173913043,5.0779,5.0779,5.0741,5.0741,86956.5217
2007-03-20 13:30:00,13.27,13.28,13.26,13.26,133998.57448325018,5.0741,5.0779,5.0702,5.0702,133998.5745
2007-03-20 13:35:00,13.26,13.28,13.25,13.26,399382.2760750773,5.0702,5.0779,5.0664,5.0702,399382.2761
2007-03-20 13:40:00,13.26,13.26,13.25,13.25,133523.40223330958,5.0702,5.0702,5.0664,5.0664,133523.4022
2007-03-20 13:45:00,13.25,13.25,13.23,13.23,231171.2995961036,5.0664,5.0664,5.0588,5.0588,231171.2996
2007-03-20 13:50:00,13.23,13.25,13.21,13.24,417913.9938227608,5.0588,5.0664,5.0511,5.0626,417913.9938
2007-03-20 13:55:00,13.24,13.25,13.23,13.25,150154.4309812307,5.0626,5.0664,5.0588,5.0664,150154.431
2007-03-20 14:00:00,13.25,13.26,13.24,13.24,270135.42409123306,5.0664,5.0702,5.0626,5.0626,270135.4241
2007-03-20 14:05:00,13.25,13.25,13.24,13.24,133523.40223330958,5.0664,5.0664,5.0626,5.0626,133523.4022
2007-03-20 14:10:00,13.25,13.26,13.24,13.26,306723.6873366595,5.0664,5.0702,5.0626,5.0702,306723.6873
2007-03-20 14:15:00,13.26,13.29,13.26,13.29,258968.8762176289,5.0702,5.0817,5.0702,5.0817,258968.8762
2007-03-20 14:20:00,13.29,13.3,13.27,13.27,211214.06509859825,5.0817,5.0855,5.0741,5.0741,211214.0651
2007-03-20 14:25:00,13.27,13.28,13.25,13.26,187217.86647659776,5.0741,5.0779,5.0664,5.0702,187217.8665
2007-03-20 14:30:00,13.26,13.26,13.24,13.24,172249.94060346877,5.0702,5.0702,5.0626,5.0626,172249.9406
2007-03-20 14:35:00,13.24,13.24,13.22,13.23,295794.72558802564,5.0626,5.0626,5.0549,5.0588,295794.7256
2007-03-20 14:40:00,13.23,13.24,13.22,13.24,196008.5531004989,5.0588,5.0626,5.0549,5.0626,196008.5531
2007-03-20 14:45:00,13.24,13.25,13.22,13.23,198146.82822523164,5.0626,5.0664,5.0549,5.0588,198146.8282
2007-03-20 14:50:00,13.23,13.25,13.23,13.25,119030.64861012118,5.0588,5.0664,5.0588,5.0664,119030.6486
2007-03-20 14:55:00,13.25,13.26,13.25,13.25,203848.8952245189,5.0664,5.0702,5.0664,5.0664,203848.8952
2007-03-20 15:00:00,13.25,13.26,13.25,13.26,194107.8641007365,5.0664,5.0702,5.0664,5.0702,194107.8641
2007-03-20 15:05:00,13.26,13.27,13.26,13.26,143264.43335709194,5.0702,5.0741,5.0702,5.0702,143264.4334
2007-03-20 15:10:00,13.27,13.28,13.26,13.28,201948.2062247565,5.0741,5.0779,5.0702,5.0779,201948.2062
2007-03-20 15:15:00,13.27,13.3,13.26,13.3,584461.8674269423,5.0741,5.0855,5.0702,5.0855,584461.8674
2007-03-20 15:20:00,13.3,13.31,13.29,13.29,792587.3129009266,5.0855,5.0894,5.0817,5.0817,792587.3129
2007-03-20 15:25:00,13.29,13.3,13.28,13.29,235447.84984556903,5.0817,5.0855,5.0779,5.0817,235447.8498
2007-03-20 15:30:00,13.29,13.29,13.28,13.29,283440.24708957,5.0817,5.0817,5.0779,5.0817,283440.2471
2007-03-20 15:35:00,13.29,13.3,13.25,13.25,759325.2554050843,5.0817,5.0855,5.0664,5.0664,759325.2554
2007-03-20 15:40:00,13.25,13.26,13.24,13.24,336421.9529579473,5.0664,5.0702,5.0626,5.0626,336421.953
2007-03-20 15:45:00,13.24,13.29,13.24,13.28,461154.66856735566,5.0626,5.0817,5.0626,5.0779,461154.6686
2007-03-20 15:50:00,13.29,13.3,13.27,13.3,1028035.1627464956,5.0817,5.0855,5.0741,5.0855,1028035.1627
2007-03-20 15:55:00,13.3,13.3,13.25,13.25,811831.789023521,5.0855,5.0855,5.0664,5.0664,811831.789
2007-03-21 09:30:00,13.26,13.32,13.25,13.28,450700.8790686624,5.0702,5.0932,5.0664,5.0779,450700.8791
2007-03-21 09:35:00,13.28,13.32,13.27,13.3,206937.51484913283,5.0779,5.0932,5.0741,5.0855,206937.5148
2007-03-21 09:40:00,13.3,13.33,13.3,13.31,365882.6324542647,5.0855,5.097,5.0855,5.0894,365882.6325
2007-03-21 09:45:00,13.31,13.33,13.3,13.32,357329.53195533383,5.0894,5.097,5.0855,5.0932,357329.532
2007-03-21 09:50:00,13.33,13.36,13.32,13.36,297220.2423378475,5.097,5.1085,5.0932,5.1085,297220.2423
2007-03-21 09:55:00,13.35,13.36,13.27,13.28,785222.1430268473,5.1047,5.1085,5.0741,5.0779,785222.143
2007-03-21 10:00:00,13.28,13.31,13.28,13.31,441435.0201948207,5.0779,5.0894,5.0779,5.0894,441435.0202
2007-03-21 10:05:00,13.31,13.34,13.3,13.34,691375.6236635781,5.0894,5.1008,5.0855,5.1008,691375.6237
2007-03-21 10:10:00,13.34,13.36,13.27,13.32,609645.9966737942,5.1008,5.1085,5.0741,5.0932,609645.9967
2007-03-21 10:15:00,13.32,13.32,13.28,13.29,498218.1040627228,5.0932,5.0932,5.0779,5.0817,498218.1041
2007-03-21 10:20:00,13.29,13.34,13.25,13.25,740555.9515324305,5.0817,5.1008,5.0664,5.0664,740555.9515
2007-03-21 10:25:00,13.26,13.35,13.25,13.28,226894.74934663816,5.0702,5.1047,5.0664,5.0779,226894.7493
2007-03-21 10:30:00,13.28,13.29,13.26,13.28,614160.13304823,5.0779,5.0817,5.0702,5.0779,614160.133
2007-03-21 10:35:00,13.28,13.29,13.27,13.28,447849.8455690188,5.0779,5.0817,5.0741,5.0779,447849.8456
2007-03-21 10:40:00,13.28,13.28,13.26,13.26,202185.7923497268,5.0779,5.0779,5.0702,5.0702,202185.7923
2007-03-21 10:45:00,13.26,13.28,13.25,13.28,468282.2523164647,5.0702,5.0779,5.0664,5.0779,468282.2523
2007-03-21 10:50:00,13.28,13.31,13.28,13.31,257780.9455927774,5.0779,5.0894,5.0779,5.0894,257780.9456
2007-03-21 10:55:00,13.3,13.31,13.26,13.3,571869.8028035163,5.0855,5.0894,5.0702,5.0855,571869.8028
2007-03-21 11:00:00,13.3,13.34,13.3,13.34,607507.7215490616,5.0855,5.1008,5.0855,5.1008,607507.7215
2007-03-21 11:05:00,13.34,13.41,13.31,13.36,1968638.6315039203,5.1008,5.1276,5.0894,5.1085,1968638.6315
2007-03-21 11:10:00,13.36,13.4,13.32,13.35,713471.1332858162,5.1085,5.1238,5.0932,5.1047,713471.1333
2007-03-21 11:15:00,13.35,13.35,13.31,13.32,240199.57234497505,5.1047,5.1047,5.0894,5.0932,240199.5723
2007-03-21 11:20:00,13.31,13.33,13.3,13.32,283915.4193395105,5.0894,5.097,5.0855,5.0932,283915.4193
2007-03-21 11:25:00,13.32,13.32,13.3,13.31,200997.86172487529,5.0932,5.0932,5.0855,5.0894,200997.8617
2007-03-21 11:30:00,13.3,13.31,13.3,13.31,220242.33784746967,5.0855,5.0894,5.0855,5.0894,220242.3378
2007-03-21 11:35:00,13.31,13.31,13.3,13.3,349014.0175813733,5.0894,5.0894,5.0855,5.0855,349014.0176
2007-03-21 11:40:00,13.3,13.3,13.28,13.28,628177.7144214778,5.0855,5.0855,5.0779,5.0779,628177.7144
2007-03-21 11:45:00,13.28,13.28,13.27,13.28,273224.043715847,5.0779,5.0779,5.0741,5.0779,273224.0437
2007-03-21 11:50:00,13.28,13.29,13.26,13.29,465193.6326918508,5.0779,5.0817,5.0702,5.0817,465193.6327
2007-03-21 11:55:00,13.29,13.29,13.26,13.26,109764.7897362794,5.0817,5.0817,5.0702,5.0702,109764.7897
2007-03-21 12:00:00,13.26,13.26,13.22,13.22,633642.1952957948,5.0702,5.0702,5.0549,5.0549,633642.1953
2007-03-21 12:05:00,13.22,13.22,13.2,13.2,527441.1974340698,5.0549,5.0549,5.0473,5.0473,527441.1974
2007-03-21 12:10:00,13.2,13.2,13.18,13.19,464718.4604419102,5.0473,5.0473,5.0397,5.0435,464718.4604
2007-03-21 12:15:00,13.19,13.2,13.18,13.19,286766.4528391542,5.0435,5.0473,5.0397,5.0435,286766.4528
2007-03-21 12:20:00,13.19,13.19,13.19,13.19,85531.00498930863,5.0435,5.0435,5.0435,5.0435,85531.005
2007-03-21 12:25:00,13.19,13.19,13.17,13.18,330244.7137087194,5.0435,5.0435,5.0358,5.0397,330244.7137
2007-03-21 12:30:00,13.18,13.18,13.17,13.18,255642.67046804467,5.0397,5.0397,5.0358,5.0397,255642.6705
2007-03-21 12:35:00,13.18,13.2,13.17,13.2,285340.9360893324,5.0397,5.0473,5.0358,5.0473,285340.9361
2007-03-21 12:40:00,13.2,13.2,13.17,13.19,342599.19220717513,5.0473,5.0473,5.0358,5.0435,342599.1922
2007-03-21 12:45:00,13.18,13.21,13.17,13.21,166785.45972915183,5.0397,5.0511,5.0358,5.0511,166785.4597
2007-03-21 12:50:00,13.21,13.21,13.18,13.19,253029.2230933713,5.0511,5.0511,5.0397,5.0435,253029.2231
2007-03-21 12:55:00,13.18,13.18,13.17,13.17,223093.3713471133,5.0397,5.0397,5.0358,5.0358,223093.3713
2007-03-21 13:00:00,13.18,13.19,13.17,13.19,309337.13471133285,5.0397,5.0435,5.0358,5.0435,309337.1347
2007-03-21 13:05:00,13.19,13.19,13.18,13.19,141126.15823235924,5.0435,5.0435,5.0397,5.0435,141126.1582
2007-03-21 13:10:00,13.18,13.2,13.17,13.19,358042.2903302447,5.0397,5.0473,5.0358,5.0435,358042.2903
2007-03-21 13:15:00,13.19,13.21,13.19,13.2,289617.48633879784,5.0435,5.0511,5.0435,5.0473,289617.4863
2007-03-21 13:20:00,13.2,13.23,13.2,13.22,189118.5554763602,5.0473,5.0588,5.0473,5.0549,189118.5555
2007-03-21 13:25:00,13.22,13.24,13.21,13.21,361606.0822047992,5.0549,5.0626,5.0511,5.0511,361606.0822
2007-03-21 13:30:00,13.21,13.21,13.2,13.2,236873.36659539083,5.0511,5.0511,5.0473,5.0473,236873.3666
2007-03-21 13:35:00,13.2,13.2,13.17,13.19,412211.9268234736,5.0473,5.0473,5.0358,5.0435,412211.9268
2007-03-21 13:40:00,13.19,13.19,13.17,13.17,201710.62009978617,5.0435,5.0435,5.0358,5.0358,201710.6201
2007-03-21 13:45:00,13.18,13.18,13.17,13.17,267997.1489665004,5.0397,5.0397,5.0358,5.0358,267997.149
2007-03-21 13:50:00,13.17,13.17,13.13,13.14,462342.5991922072,5.0358,5.0358,5.0205,5.0244,462342.5992
2007-03-21 13:55:00,13.14,13.17,13.14,13.16,469707.76906628656,5.0244,5.0358,5.0244,5.032,469707.7691
2007-03-21 14:00:00,13.17,13.17,13.14,13.14,209075.78997386555,5.0358,5.0358,5.0244,5.0244,209075.79
2007-03-21 14:05:00,13.13,13.15,13.12,13.14,540033.2620574959,5.0205,5.0282,5.0167,5.0244,540033.2621
2007-03-21 14:10:00,13.14,13.15,13.11,13.13,732002.8510334997,5.0244,5.0282,5.0129,5.0205,732002.851
2007-03-21 14:15:00,13.14,13.23,13.12,13.17,1450938.4651936328,5.0244,5.0588,5.0167,5.0358,1450938.4652
2007-03-21 14:20:00,13.17,13.3,13.17,13.29,1859111.4278926111,5.0358,5.0855,5.0358,5.0817,1859111.4279
2007-03-21 14:25:00,13.3,13.33,13.22,13.25,1472558.8025659302,5.0855,5.097,5.0549,5.0664,1472558.8026
2007-03-21 14:30:00,13.25,13.28,13.22,13.26,732002.8510334997,5.0664,5.0779,5.0549,5.0702,732002.851
2007-03-21 14:35:00,13.26,13.27,13.22,13.27,219529.5794725588,5.0702,5.0741,5.0549,5.0741,219529.5795
2007-03-21 14:40:00,13.26,13.34,13.25,13.34,554050.8434307437,5.0702,5.1008,5.0664,5.1008,554050.8434
2007-03-21 14:45:00,13.34,13.37,13.31,13.36,1052744.119743407,5.1008,5.1123,5.0894,5.1085,1052744.1197
2007-03-21 14:50:00,13.36,13.39,13.35,13.39,915419.3395105726,5.1085,5.12,5.1047,5.12,915419.3395
2007-03-21 14:55:00,13.4,13.45,13.37,13.45,850320.7412687099,5.1238,5.1429,5.1123,5.1429,850320.7413
2007-03-21 15:00:00,13.45,13.47,13.39,13.41,1058208.600617724,5.1429,5.1505,5.12,5.1276,1058208.6006
2007-03-21 15:05:00,13.4,13.42,13.38,13.39,709194.5830363507,5.1238,5.1314,5.1161,5.12,709194.583
2007-03-21 15:10:00,13.38,13.42,13.36,13.41,585887.384176764,5.1161,5.1314,5.1085,5.1276,585887.3842
2007-03-21 15:15:00,13.4,13.44,13.4,13.41,724162.5089094797,5.1238,5.1391,5.1238,5.1276,724162.5089
2007-03-21 15:20:00,13.41,13.42,13.39,13.39,583511.5229270611,5.1276,5.1314,5.12,5.12,583511.5229
2007-03-21 15:25:00,13.39,13.43,13.39,13.43,662152.530292231,5.12,5.1352,5.12,5.1352,662152.5303
2007-03-21 15:30:00,13.43,13.45,13.41,13.44,610121.1689237349,5.1352,5.1429,5.1276,5.1391,610121.1689
2007-03-21 15:35:00,13.44,13.47,13.44,13.46,795675.9325255405,5.1391,5.1505,5.1391,5.1467,795675.9325
2007-03-21 15:40:00,13.46,13.49,13.46,13.47,950106.9137562368,5.1467,5.1582,5.1467,5.1505,950106.9138
2007-03-21 15:45:00,13.47,13.5,13.47,13.5,851508.6718935615,5.1505,5.162,5.1505,5.162,851508.6719
2007-03-21 15:50:00,13.5,13.5,13.42,13.5,1578284.6281777143,5.162,5.162,5.1314,5.162,1578284.6282
2007-03-21 15:55:00,13.49,13.53,13.49,13.52,2036350.677120456,5.1582,5.1735,5.1582,5.1697,2036350.6771
2007-03-22 09:30:00,13.51,13.54,13.46,13.46,847232.121644096,5.1658,5.1773,5.1467,5.1467,847232.1216
2007-03-22 09:35:00,13.46,13.49,13.45,13.48,313376.098835828,5.1467,5.1582,5.1429,5.1544,313376.0988
2007-03-22 09:40:00,13.48,13.51,13.46,13.47,318840.57971014496,5.1544,5.1658,5.1467,5.1505,318840.5797
2007-03-22 09:45:00,13.47,13.51,13.47,13.47,877880.7317652649,5.1505,5.1658,5.1505,5.1505,877880.7318
2007-03-22 09:50:00,13.47,13.51,13.46,13.49,435257.7809455928,5.1505,5.1658,5.1467,5.1582,435257.7809
2007-03-22 09:55:00,13.49,13.5,13.46,13.48,403421.2401995724,5.1582,5.162,5.1467,5.1544,403421.2402
2007-03-22 10:00:00,13.48,13.48,13.46,13.48,379425.0415775719,5.1544,5.1544,5.1467,5.1544,379425.0416
2007-03-22 10:05:00,13.48,13.52,13.47,13.51,294131.6227132336,5.1544,5.1697,5.1505,5.1658,294131.6227
2007-03-22 10:10:00,13.51,13.53,13.51,13.53,320978.85483487765,5.1658,5.1735,5.1658,5.1735,320978.8548
2007-03-22 10:15:00,13.52,13.57,13.52,13.55,661914.9441672607,5.1697,5.1888,5.1697,5.1811,661914.9442
2007-03-22 10:20:00,13.55,13.56,13.49,13.54,200047.51722499405,5.1811,5.185,5.1582,5.1773,200047.5172
2007-03-22 10:25:00,13.54,13.54,13.52,13.53,124732.71560940842,5.1773,5.1773,5.1697,5.1735,124732.7156
2007-03-22 10:30:00,13.53,13.53,13.51,13.51,247564.7422190544,5.1735,5.1735,5.1658,5.1658,247564.7422
2007-03-22 10:35:00,13.51,13.51,13.49,13.5,296507.48396293656,5.1658,5.1658,5.1582,5.162,296507.484
2007-03-22 10:40:00,13.5,13.54,13.5,13.52,159895.46210501308,5.162,5.1773,5.162,5.1697,159895.4621
2007-03-22 10:45:00,13.52,13.55,13.51,13.55,191969.5889760038,5.1697,5.1811,5.1658,5.1811,191969.589
2007-03-22 10:50:00,13.55,13.55,13.53,13.55,278213.3523402233,5.1811,5.1811,5.1735,5.1811,278213.3523
2007-03-22 10:55:00,13.55,13.57,13.55,13.56,236635.7804704205,5.1811,5.1888,5.1811,5.185,236635.7805
2007-03-22 11:00:00,13.56,13.58,13.54,13.55,359230.22095509624,5.185,5.1926,5.1773,5.1811,359230.221
2007-03-22 11:05:00,13.55,13.58,13.54,13.58,168448.56260394392,5.1811,5.1926,5.1773,5.1926,168448.5626
2007-03-22 11:10:00,13.57,13.58,13.55,13.57,210501.30672368733,5.1888,5.1926,5.1811,5.1888,210501.3067
2007-03-22 11:15:00,13.57,13.61,13.5,13.5,374910.90520313615,5.1888,5.2041,5.162,5.162,374910.9052
2007-03-22 11:20:00,13.5,13.63,13.49,13.6,348776.43145640293,5.162,5.2117,5.1582,5.2002,348776.4315
2007-03-22 11:25:00,13.6,13.61,13.52,13.59,173200.28510334998,5.2002,5.2041,5.1697,5.1964,173200.2851
2007-03-22 11:30:00,13.59,13.62,13.59,13.61,179615.11047754812,5.1964,5.2079,5.1964,5.2041,179615.1105
2007-03-22 11:35:00,13.61,13.61,13.54,13.59,174625.80185317178,5.2041,5.2041,5.1773,5.1964,174625.8019
2007-03-22 11:40:00,13.59,13.59,13.57,13.58,120693.75148491329,5.1964,5.1964,5.1888,5.1926,120693.7515
2007-03-22 11:45:00,13.58,13.58,13.55,13.56,474221.9054407223,5.1926,5.1926,5.1811,5.185,474221.9054
2007-03-22 11:50:00,13.56,13.6,13.56,13.6,272511.2853409361,5.185,5.2002,5.185,5.2002,272511.2853
2007-03-22 11:55:00,13.6,13.61,13.57,13.6,1584461.8674269423,5.2002,5.2041,5.1888,5.2002,1584461.8674
2007-03-22 12:00:00,13.61,13.63,13.6,13.62,379425.0415775719,5.2041,5.2117,5.2002,5.2079,379425.0416
2007-03-22 12:05:00,13.63,13.67,13.59,13.66,468757.42456640536,5.2117,5.227,5.1964,5.2232,468757.4246
2007-03-22 12:10:00,13.66,13.71,13.58,13.69,959847.9448800192,5.2232,5.2423,5.1926,5.2347,959847.9449
2007-03-22 12:15:00,13.69,13.73,13.59,13.7,655024.946543122,5.2347,5.25,5.1964,5.2385,655024.9465
2007-03-22 12:20:00,13.7,13.7,13.61,13.68,189593.7277263008,5.2385,5.2385,5.2041,5.2308,189593.7277
2007-03-22 12:25:00,13.68,13.72,13.68,13.68,86481.34948918983,5.2308,5.2461,5.2308,5.2308,86481.3495
2007-03-22 12:30:00,13.68,13.7,13.68,13.69,248039.914468995,5.2308,5.2385,5.2308,5.2347,248039.9145
2007-03-22 12:35:00,13.69,13.7,13.68,13.68,243288.19196958892,5.2347,5.2385,5.2308,5.2308,243288.192
2007-03-22 12:40:00,13.68,13.68,13.67,13.67,416013.3048229984,5.2308,5.2308,5.227,5.227,416013.3048
2007-03-22 12:45:00,13.67,13.68,13.67,13.68,225944.4048467569,5.227,5.2308,5.227,5.2308,225944.4048
2007-03-22 12:50:00,13.68,13.69,13.68,13.69,177952.007602756,5.2308,5.2347,5.2308,5.2347,177952.0076
2007-03-22 12:55:00,13.69,13.69,13.66,13.66,160133.04822998337,5.2347,5.2347,5.2232,5.2232,160133.0482
2007-03-22 13:00:00,13.66,13.66,13.62,13.62,405084.3430743645,5.2232,5.2232,5.2079,5.2079,405084.3431
2007-03-22 13:05:00,13.62,13.64,13.61,13.63,282727.48871465906,5.2079,5.2155,5.2041,5.2117,282727.4887
2007-03-22 13:10:00,13.64,13.65,13.63,13.65,133760.9883582799,5.2155,5.2194,5.2117,5.2194,133760.9884
2007-03-22 13:15:00,13.65,13.65,13.63,13.64,183178.90235210265,5.2194,5.2194,5.2117,5.2155,183178.9024
2007-03-22 13:20:00,13.65,13.65,13.62,13.62,99786.17248752672,5.2194,5.2194,5.2079,5.2079,99786.1725
2007-03-22 13:25:00,13.62,13.63,13.62,13.62,77928.24899025897,5.2079,5.2117,5.2079,5.2079,77928.249
2007-03-22 13:30:00,13.62,13.62,13.61,13.61,343074.3644571157,5.2079,5.2079,5.2041,5.2041,343074.3645
2007-03-22 13:35:00,13.61,13.62,13.6,13.62,296745.07008790685,5.2041,5.2079,5.2002,5.2079,296745.0701
2007-03-22 13:40:00,13.62,13.65,13.61,13.63,188168.21097647896,5.2079,5.2194,5.2041,5.2117,188168.211
2007-03-22 13:45:00,13.63,13.64,13.62,13.62,153243.05060584462,5.2117,5.2155,5.2079,5.2079,153243.0506
2007-03-22 13:50:00,13.62,13.65,13.62,13.63,191494.4167260632,5.2079,5.2194,5.2079,5.2117,191494.4167
2007-03-22 13:55:00,13.63,13.65,13.62,13.65,198859.58660014256,5.2117,5.2194,5.2079,5.2194,198859.5866
2007-03-22 14:00:00,13.65,13.67,13.65,13.66,219767.16559752912,5.2194,5.227,5.2194,5.2232,219767.1656
2007-03-22 14:05:00,13.66,13.68,13.66,13.67,215965.78759800427,5.2232,5.2308,5.2232,5.227,215965.7876
2007-03-22 14:10:00,13.67,13.67,13.65,13.66,89094.79686386316,5.227,5.227,5.2194,5.2232,89094.7969
2007-03-22 14:15:00,13.66,13.67,13.65,13.66,145402.70848182467,5.2232,5.227,5.2194,5.2232,145402.7085
2007-03-22 14:20:00,13.65,13.66,13.65,13.65,81016.86861487289,5.2194,5.2232,5.2194,5.2194,81016.8686
2007-03-22 14:25:00,13.65,13.66,13.65,13.66,153243.05060584462,5.2194,5.2232,5.2194,5.2232,153243.0506
2007-03-22 14:30:00,13.66,13.68,13.66,13.68,181040.62722737,5.2232,5.2308,5.2232,5.2308,181040.6272
2007-03-22 14:35:00,13.68,13.7,13.68,13.7,253741.98146828223,5.2308,5.2385,5.2308,5.2385,253741.9815
2007-03-22 14:40:00,13.7,13.71,13.7,13.71,89332.38298883346,5.2385,5.2423,5.2385,5.2423,89332.383
2007-03-22 14:45:00,13.71,13.72,13.7,13.72,193157.5196008553,5.2423,5.2461,5.2385,5.2461,193157.5196
2007-03-22 14:50:00,13.72,13.74,13.72,13.73,401520.55119980994,5.2461,5.2538,5.2461,5.25,401520.5512
2007-03-22 14:55:00,13.73,13.73,13.71,13.73,265858.87384176766,5.25,5.25,5.2423,5.25,265858.8738
2007-03-22 15:00:00,13.73,13.73,13.72,13.73,235923.02209550963,5.25,5.25,5.2461,5.25,235923.0221
2007-03-22 15:05:00,13.73,13.73,13.72,13.72,230220.9550962224,5.25,5.25,5.2461,5.2461,230220.9551
2007-03-22 15:10:00,13.72,13.72,13.69,13.7,262770.2542171537,5.2461,5.2461,5.2347,5.2385,262770.2542
2007-03-22 15:15:00,13.7,13.7,13.68,13.68,245664.053219292,5.2385,5.2385,5.2308,5.2308,245664.0532
2007-03-22 15:20:00,13.68,13.68,13.65,13.65,310049.89308624377,5.2308,5.2308,5.2194,5.2194,310049.8931
2007-03-22 15:25:00,13.65,13.65,13.63,13.65,341411.2615823236,5.2194,5.2194,5.2117,5.2194,341411.2616
2007-03-22 15:30:00,13.65,13.65,13.63,13.64,252316.46471846043,5.2194,5.2194,5.2117,5.2155,252316.4647
2007-03-22 15:35:00,13.64,13.65,13.63,13.63,320741.26870990737,5.2155,5.2194,5.2117,5.2117,320741.2687
2007-03-22 15:40:00,13.63,13.64,13.63,13.63,302447.13708719413,5.2117,5.2155,5.2117,5.2117,302447.1371
2007-03-22 15:45:00,13.64,13.65,13.63,13.65,343549.53670705634,5.2155,5.2194,5.2117,5.2194,343549.5367
2007-03-22 15:50:00,13.65,13.66,13.64,13.64,716797.3390354003,5.2194,5.2232,5.2155,5.2155,716797.339
2007-03-22 15:55:00,13.64,13.65,13.62,13.63,861249.7030173438,5.2155,5.2194,5.2079,5.2117,861249.703
2007-03-23 09:30:00,13.68,13.7,13.55,13.57,899976.241387503,5.2308,5.2385,5.1811,5.1888,899976.2414
2007-03-23 09:35:00,13.57,13.68,13.57,13.63,432881.91969588975,5.1888,5.2308,5.1888,5.2117,432881.9197
2007-03-23 09:40:00,13.62,13.64,13.58,13.61,239249.22784509385,5.2079,5.2155,5.1926,5.2041,239249.2278
2007-03-23 09:45:00,13.62,13.63,13.57,13.57,239486.81397006416,5.2079,5.2117,5.1888,5.1888,239486.814
2007-03-23 09:50:00,13.56,13.6,13.52,13.52,355904.015205512,5.185,5.2002,5.1697,5.1697,355904.0152
2007-03-23 09:55:00,13.52,13.57,13.52,13.53,348301.2592064624,5.1697,5.1888,5.1697,5.1735,348301.2592
2007-03-23 10:00:00,13.53,13.61,13.53,13.57,899025.8968876218,5.1735,5.2041,5.1735,5.1888,899025.8969
2007-03-23 10:05:00,13.57,13.6,13.56,13.59,255167.49821810407,5.1888,5.2002,5.185,5.1964,255167.4982
2007-03-23 10:10:00,13.58,13.6,13.53,13.56,258968.8762176289,5.1926,5.2002,5.1735,5.185,258968.8762
2007-03-23 10:15:00,13.56,13.61,13.53,13.54,209075.78997386555,5.185,5.2041,5.1735,5.1773,209075.79
2007-03-23 10:20:00,13.55,13.57,13.52,13.54,243288.19196958892,5.1811,5.1888,5.1697,5.1773,243288.192
2007-03-23 10:25:00,13.54,13.6,13.53,13.54,226894.74934663816,5.1773,5.2002,5.1735,5.1773,226894.7493
2007-03-23 10:30:00,13.54,13.57,13.5,13.51,374435.7329531955,5.1773,5.1888,5.162,5.1658,374435.733
2007-03-23 10:35:00,13.51,13.52,13.49,13.51,425991.92207175103,5.1658,5.1697,5.1582,5.1658,425991.9221
2007-03-23 10:40:00,13.51,13.54,13.47,13.48,325255.4050843431,5.1658,5.1773,5.1505,5.1544,325255.4051
2007-03-23 10:45:00,13.48,13.54,13.46,13.47,568543.597053932,5.1544,5.1773,5.1467,5.1505,568543.5971
2007-03-23 10:50:00,13.47,13.51,13.47,13.48,176764.0769779045,5.1505,5.1658,5.1505,5.1544,176764.077
2007-03-23 10:55:00,13.48,13.51,13.47,13.51,205036.8258493704,5.1544,5.1658,5.1505,5.1658,205036.8258
2007-03-23 11:00:00,13.51,13.52,13.48,13.51,161083.39272986457,5.1658,5.1697,5.1544,5.1658,161083.3927
2007-03-23 11:05:00,13.51,13.52,13.49,13.52,321454.0270848182,5.1658,5.1697,5.1582,5.1697,321454.0271
2007-03-23 11:10:00,13.52,13.52,13.51,13.51,153005.46448087433,5.1697,5.1697,5.1658,5.1658,153005.4645
2007-03-23 11:15:00,13.51,13.52,13.51,13.52,209788.54834877644,5.1658,5.1697,5.1658,5.1697,209788.5483
2007-03-23 11:20:00,13.52,13.54,13.5,13.5,277975.76621525304,5.1697,5.1773,5.162,5.162,277975.7662
2007-03-23 11:25:00,13.5,13.51,13.5,13.5,136374.4357329532,5.162,5.1658,5.162,5.162,136374.4357
2007-03-23 11:30:00,13.5,13.51,13.5,13.5,229983.3689712521,5.162,5.1658,5.162,5.162,229983.369
2007-03-23 11:35:00,13.5,13.52,13.5,13.51,267997.1489665004,5.162,5.1697,5.162,5.1658,267997.149
2007-03-23 11:40:00,13.51,13.52,13.49,13.49,164647.1846044191,5.1658,5.1697,5.1582,5.1582,164647.1846
2007-03-23 11:45:00,13.49,13.49,13.48,13.48,140888.57210738893,5.1582,5.1582,5.1544,5.1544,140888.5721
2007-03-23 11:50:00,13.48,13.48,13.47,13.48,139938.22760750772,5.1544,5.1544,5.1505,5.1544,139938.2276
2007-03-23 11:55:00,13.48,13.48,13.48,13.48,61534.80636730815,5.1544,5.1544,5.1544,5.1544,61534.8064
2007-03-23 12:00:00,13.48,13.5,13.48,13.5,153480.6367308149,5.1544,5.162,5.1544,5.162,153480.6367
2007-03-23 12:05:00,13.5,13.51,13.49,13.49,172487.52672843906,5.162,5.1658,5.1582,5.1582,172487.5267
2007-03-23 12:10:00,13.49,13.5,13.49,13.49,123307.1988595866,5.1582,5.162,5.1582,5.1582,123307.1989
2007-03-23 12:15:00,13.49,13.49,13.49,13.49,110002.3758612497,5.1582,5.1582,5.1582,5.1582,110002.3759
2007-03-23 12:20:00,13.49,13.49,13.48,13.49,93846.51936326918,5.1582,5.1582,5.1544,5.1582,93846.5194
2007-03-23 12:25:00,13.49,13.49,13.48,13.48,86956.52173913043,5.1582,5.1582,5.1544,5.1544,86956.5217
2007-03-23 12:30:00,13.47,13.47,13.45,13.46,248277.5005939653,5.1505,5.1505,5.1429,5.1467,248277.5006
2007-03-23 12:35:00,13.45,13.46,13.44,13.45,265621.2877167973,5.1429,5.1467,5.1391,5.1429,265621.2877
2007-03-23 12:40:00,13.45,13.46,13.45,13.46,151342.3616060822,5.1429,5.1467,5.1429,5.1467,151342.3616
2007-03-23 12:45:00,13.46,13.47,13.43,13.43,337134.7113328582,5.1467,5.1505,5.1352,5.1352,337134.7113
2007-03-23 12:50:00,13.43,13.43,13.4,13.4,460917.0824423854,5.1352,5.1352,5.1238,5.1238,460917.0824
2007-03-23 12:55:00,13.4,13.42,13.4,13.42,229270.6105963412,5.1238,5.1314,5.1238,5.1314,229270.6106
2007-03-23 13:00:00,13.42,13.45,13.41,13.42,329769.54145877884,5.1314,5.1429,5.1276,5.1314,329769.5415
2007-03-23 13:05:00,13.42,13.42,13.42,13.42,62009.97861724875,5.1314,5.1314,5.1314,5.1314,62009.9786
2007-03-23 13:10:00,13.42,13.43,13.39,13.39,189118.5554763602,5.1314,5.1352,5.12,5.12,189118.5555
2007-03-23 13:15:00,13.39,13.4,13.38,13.39,472558.8025659302,5.12,5.1238,5.1161,5.12,472558.8026
2007-03-23 13:20:00,13.39,13.41,13.39,13.39,376811.59420289856,5.12,5.1276,5.12,5.12,376811.5942
2007-03-23 13:25:00,13.39,13.41,13.39,13.4,129009.26585887384,5.12,5.1276,5.12,5.1238,129009.2659
2007-03-23 13:30:00,13.4,13.41,13.4,13.41,107151.34236160608,5.1238,5.1276,5.1238,5.1276,107151.3424
2007-03-23 13:35:00,13.41,13.42,13.4,13.4,491565.6925635543,5.1276,5.1314,5.1238,5.1238,491565.6926
2007-03-23 13:40:00,13.41,13.41,13.4,13.4,210738.89284865765,5.1276,5.1276,5.1238,5.1238,210738.8928
2007-03-23 13:45:00,13.4,13.41,13.39,13.41,148253.74198146828,5.1238,5.1276,5.12,5.1276,148253.742
2007-03-23 13:50:00,13.41,13.42,13.41,13.41,279876.45521501545,5.1276,5.1314,5.1276,5.1276,279876.4552
2007-03-23 13:55:00,13.41,13.41,13.4,13.4,231884.0579710145,5.1276,5.1276,5.1238,5.1238,231884.058
2007-03-23 14:00:00,13.4,13.41,13.38,13.38,248277.5005939653,5.1238,5.1276,5.1161,5.1161,248277.5006
2007-03-23 14:05:00,13.38,13.39,13.36,13.38,393205.0368258494,5.1161,5.12,5.1085,5.1161,393205.0368
2007-03-23 14:10:00,13.38,13.4,13.38,13.39,141838.91660727013,5.1161,5.1238,5.1161,5.12,141838.9166
2007-03-23 14:15:00,13.39,13.4,13.37,13.37,117129.95961035875,5.12,5.1238,5.1123,5.1123,117129.9596
2007-03-23 14:20:00,13.37,13.38,13.36,13.38,214065.09859824184,5.1123,5.1161,5.1085,5.1161,214065.0986
2007-03-23 14:25:00,13.38,13.39,13.38,13.39,53456.87811831789,5.1161,5.12,5.1161,5.12,53456.8781
2007-03-23 14:30:00,13.39,13.4,13.38,13.39,525065.3361843668,5.12,5.1238,5.1161,5.12,525065.3362
2007-03-23 14:35:00,13.38,13.39,13.38,13.38,111190.3064861012,5.1161,5.12,5.1161,5.1161,111190.3065
2007-03-23 14:40:00,13.38,13.4,13.38,13.4,334283.6778332146,5.1161,5.1238,5.1161,5.1238,334283.6778
2007-03-23 14:45:00,13.4,13.4,13.37,13.37,340460.9170824424,5.1238,5.1238,5.1123,5.1123,340460.9171
2007-03-23 14:50:00,13.38,13.38,13.37,13.38,150867.1893561416,5.1161,5.1161,5.1123,5.1161,150867.1894
2007-03-23 14:55:00,13.38,13.41,13.38,13.4,129722.02423378474,5.1161,5.1276,5.1161,5.1238,129722.0242
2007-03-23 15:00:00,13.4,13.41,13.38,13.4,484675.6949394156,5.1238,5.1276,5.1161,5.1238,484675.6949
2007-03-23 15:05:00,13.4,13.4,13.38,13.38,192207.1751009741,5.1238,5.1238,5.1161,5.1161,192207.1751
2007-03-23 15:10:00,13.38,13.4,13.38,13.4,314564.0294606795,5.1161,5.1238,5.1161,5.1238,314564.0295
2007-03-23 15:15:00,13.4,13.43,13.39,13.42,664528.391541934,5.1238,5.1352,5.12,5.1314,664528.3915
2007-03-23 15:20:00,13.42,13.43,13.41,13.41,325730.5773342837,5.1314,5.1352,5.1276,5.1276,325730.5773
2007-03-23 15:25:00,13.41,13.41,13.41,13.41,182941.3162271324,5.1276,5.1276,5.1276,5.1276,182941.3162
2007-03-23 15:30:00,13.41,13.41,13.4,13.41,215253.02922309336,5.1276,5.1276,5.1238,5.1276,215253.0292
2007-03-23 15:35:00,13.4,13.41,13.4,13.41,179377.5243525778,5.1238,5.1276,5.1238,5.1276,179377.5244
2007-03-23 15:40:00,13.41,13.41,13.38,13.38,406272.273699216,5.1276,5.1276,5.1161,5.1161,406272.2737
2007-03-23 15:45:00,13.38,13.39,13.33,13.37,1541933.9510572583,5.1161,5.12,5.097,5.1123,1541933.9511
2007-03-23 15:50:00,13.37,13.41,13.37,13.41,799714.8966500356,5.1123,5.1276,5.1123,5.1276,799714.8967
2007-03-23 15:55:00,13.41,13.44,13.39,13.39,1706105.9634117368,5.1276,5.1391,5.12,5.12,1706105.9634
2007-03-26 09:30:00,13.48,13.58,13.48,13.57,1728201.4730339749,5.1544,5.1926,5.1544,5.1888,1728201.473
2007-03-26 09:35:00,13.57,13.59,13.54,13.58,521263.958184842,5.1888,5.1964,5.1773,5.1926,521263.9582
2007-03-26 09:40:00,13.59,13.6,13.56,13.56,526966.0251841292,5.1964,5.2002,5.185,5.185,526966.0252
2007-03-26 09:45:00,13.56,13.59,13.56,13.57,584937.0396768829,5.185,5.1964,5.185,5.1888,584937.0397
2007-03-26 09:50:00,13.57,13.59,13.57,13.58,250653.3618436684,5.1888,5.1964,5.1888,5.1926,250653.3618
2007-03-26 09:55:00,13.59,13.6,13.58,13.59,462105.01306723687,5.1964,5.2002,5.1926,5.1964,462105.0131
2007-03-26 10:00:00,13.59,13.6,13.53,13.54,1153005.4644808744,5.1964,5.2002,5.1735,5.1773,1153005.4645
2007-03-26 10:05:00,13.54,13.55,13.47,13.51,1048229.9833689712,5.1773,5.1811,5.1505,5.1658,1048229.9834
2007-03-26 10:10:00,13.51,13.54,13.41,13.49,566167.735804229,5.1658,5.1773,5.1276,5.1582,566167.7358
2007-03-26 10:15:00,13.49,13.55,13.46,13.54,641007.365169874,5.1582,5.1811,5.1467,5.1773,641007.3652
2007-03-26 10:20:00,13.54,13.54,13.46,13.48,1856735.566642908,5.1773,5.1773,5.1467,5.1544,1856735.5666
2007-03-26 10:25:00,13.48,13.49,13.43,13.47,858161.0833927299,5.1544,5.1582,5.1352,5.1505,858161.0834
2007-03-26 10:30:00,13.47,13.51,13.47,13.5,489189.8313138513,5.1505,5.1658,5.1505,5.162,489189.8313
2007-03-26 10:35:00,13.51,13.54,13.5,13.53,372297.4578284628,5.1658,5.1773,5.162,5.1735,372297.4578
2007-03-26 10:40:00,13.53,13.57,13.44,13.56,537182.2285578522,5.1735,5.1888,5.1391,5.185,537182.2286
2007-03-26 10:45:00,13.56,13.57,13.47,13.57,386790.2114516512,5.185,5.1888,5.1505,5.1888,386790.2115
2007-03-26 10:50:00,13.57,13.65,13.52,13.56,852696.602518413,5.1888,5.2194,5.1697,5.185,852696.6025
2007-03-26 10:55:00,13.63,13.64,13.56,13.6,424803.9914468995,5.2117,5.2155,5.185,5.2002,424803.9914
2007-03-26 11:00:00,13.59,13.62,13.59,13.6,666191.494416726,5.1964,5.2079,5.1964,5.2002,666191.4944
2007-03-26 11:05:00,13.6,13.64,13.6,13.64,451888.8096935139,5.2002,5.2155,5.2002,5.2155,451888.8097
2007-03-26 11:10:00,13.64,13.66,13.64,13.66,791161.7961511048,5.2155,5.2232,5.2155,5.2232,791161.7962
2007-03-26 11:15:00,13.66,13.68,13.65,13.66,452601.5680684248,5.2232,5.2308,5.2194,5.2232,452601.5681
2007-03-26 11:20:00,13.66,13.72,13.66,13.69,920408.6481349488,5.2232,5.2461,5.2232,5.2347,920408.6481
2007-03-26 11:25:00,13.69,13.7,13.65,13.65,433119.5058208601,5.2347,5.2385,5.2194,5.2194,433119.5058
2007-03-26 11:30:00,13.65,13.67,13.62,13.64,607982.8937990022,5.2194,5.227,5.2079,5.2155,607982.8938
2007-03-26 11:35:00,13.65,13.68,13.65,13.68,953195.5333808506,5.2194,5.2308,5.2194,5.2308,953195.5334
2007-03-26 11:40:00,13.68,13.69,13.62,13.64,489665.0035637919,5.2308,5.2347,5.2079,5.2155,489665.0036
2007-03-26 11:45:00,13.64,13.65,13.62,13.62,250890.94796863865,5.2155,5.2194,5.2079,5.2079,250890.948
2007-03-26 11:50:00,13.62,13.62,13.61,13.62,189593.7277263008,5.2079,5.2079,5.2041,5.2079,189593.7277
2007-03-26 11:55:00,13.61,13.62,13.59,13.6,335234.0223330958,5.2041,5.2079,5.1964,5.2002,335234.0223
2007-03-26 12:00:00,13.6,13.63,13.6,13.63,143739.60560703254,5.2002,5.2117,5.2002,5.2117,143739.6056
2007-03-26 12:05:00,13.63,13.64,13.63,13.63,143502.01948206226,5.2117,5.2155,5.2117,5.2117,143502.0195
2007-03-26 12:10:00,13.64,13.66,13.63,13.66,629128.058921359,5.2155,5.2232,5.2117,5.2232,629128.0589
2007-03-26 12:15:00,13.66,13.66,13.64,13.64,324542.6467094322,5.2232,5.2232,5.2155,5.2155,324542.6467
2007-03-26 12:20:00,13.65,13.66,13.64,13.65,1359705.3932050369,5.2194,5.2232,5.2155,5.2194,1359705.3932
2007-03-26 12:25:00,13.65,13.66,13.62,13.64,1134948.9189831314,5.2194,5.2232,5.2079,5.2155,1134948.919
2007-03-26 12:30:00,13.64,13.65,13.63,13.65,1450700.8790686624,5.2155,5.2194,5.2117,5.2194,1450700.8791
2007-03-26 12:35:00,13.65,13.65,13.63,13.64,545972.9151817533,5.2194,5.2194,5.2117,5.2155,545972.9152
2007-03-26 12:40:00,13.64,13.64,13.63,13.63,229983.3689712521,5.2155,5.2155,5.2117,5.2117,229983.369
2007-03-26 12:45:00,13.63,13.64,13.62,13.62,182228.55785222145,5.2117,5.2155,5.2079,5.2079,182228.5579
2007-03-26 12:50:00,13.62,13.64,13.62,13.63,131860.29935851746,5.2079,5.2155,5.2079,5.2117,131860.2994
2007-03-26 12:55:00,13.64,13.64,13.62,13.63,282965.0748396293,5.2155,5.2155,5.2079,5.2117,282965.0748
2007-03-26 13:00:00,13.63,13.65,13.62,13.64,231408.8857210739,5.2117,5.2194,5.2079,5.2155,231408.8857
2007-03-26 13:05:00,13.65,13.65,13.63,13.63,157519.60085531004,5.2194,5.2194,5.2117,5.2117,157519.6009
2007-03-26 13:10:00,13.64,13.64,13.63,13.63,211214.06509859825,5.2155,5.2155,5.2117,5.2117,211214.0651
2007-03-26 13:15:00,13.63,13.64,13.62,13.63,234022.3330957472,5.2117,5.2155,5.2079,5.2117,234022.3331
2007-03-26 13:20:00,13.63,13.65,13.63,13.65,231646.4718460442,5.2117,5.2194,5.2117,5.2194,231646.4718
2007-03-26 13:25:00,13.65,13.65,13.65,13.65,214540.27084818247,5.2194,5.2194,5.2194,5.2194,214540.2708
2007-03-26 13:30:00,13.65,13.67,13.64,13.65,465668.8049417914,5.2194,5.227,5.2155,5.2194,465668.8049
2007-03-26 13:35:00,13.66,13.67,13.61,13.62,583511.5229270611,5.2232,5.227,5.2041,5.2079,583511.5229
2007-03-26 13:40:00,13.62,13.63,13.62,13.62,232834.4024708957,5.2079,5.2117,5.2079,5.2079,232834.4025
2007-03-26 13:45:00,13.63,13.63,13.6,13.62,426229.5081967213,5.2117,5.2117,5.2002,5.2079,426229.5082
2007-03-26 13:50:00,13.62,13.63,13.61,13.62,133998.57448325018,5.2079,5.2117,5.2041,5.2079,133998.5745
2007-03-26 13:55:00,13.63,13.65,13.62,13.64,139938.22760750772,5.2117,5.2194,5.2079,5.2155,139938.2276
2007-03-26 14:00:00,13.65,13.71,13.65,13.7,598717.0349251603,5.2194,5.2423,5.2194,5.2385,598717.0349
2007-03-26 14:05:00,13.71,13.72,13.7,13.71,344737.4673319078,5.2423,5.2461,5.2385,5.2423,344737.4673
2007-03-26 14:10:00,13.72,13.72,13.71,13.72,308149.20408648136,5.2461,5.2461,5.2423,5.2461,308149.2041
2007-03-26 14:15:00,13.72,13.78,13.72,13.78,841292.4685198384,5.2461,5.2691,5.2461,5.2691,841292.4685
2007-03-26 14:20:00,13.78,13.79,13.73,13.74,578522.2143026848,5.2691,5.2729,5.25,5.2538,578522.2143
2007-03-26 14:25:00,13.74,13.77,13.74,13.77,428605.3694464244,5.2538,5.2653,5.2538,5.2653,428605.3694
2007-03-26 14:30:00,13.77,13.78,13.76,13.76,268947.4934663816,5.2653,5.2691,5.2614,5.2614,268947.4935
2007-03-26 14:35:00,13.76,13.77,13.76,13.76,215253.02922309336,5.2614,5.2653,5.2614,5.2614,215253.0292
2007-03-26 14:40:00,13.76,13.79,13.76,13.79,534568.7811831789,5.2614,5.2729,5.2614,5.2729,534568.7812
2007-03-26 14:45:00,13.79,13.82,13.78,13.79,517937.7524352578,5.2729,5.2844,5.2691,5.2729,517937.7524
2007-03-26 14:50:00,13.79,13.82,13.79,13.81,296269.8978379663,5.2729,5.2844,5.2729,5.2805,296269.8978
2007-03-26 14:55:00,13.82,13.87,13.81,13.87,924447.612259444,5.2844,5.3035,5.2805,5.3035,924447.6123
2007-03-26 15:00:00,13.87,13.89,13.87,13.88,745070.0879068662,5.3035,5.3111,5.3035,5.3073,745070.0879
2007-03-26 15:05:00,13.88,13.88,13.83,13.85,544547.3984319316,5.3073,5.3073,5.2882,5.2958,544547.3984
2007-03-26 15:10:00,13.85,13.87,13.84,13.85,472083.6303159896,5.2958,5.3035,5.292,5.2958,472083.6303
2007-03-26 15:15:00,13.85,13.86,13.83,13.84,291280.5892135899,5.2958,5.2997,5.2882,5.292,291280.5892
2007-03-26 15:20:00,13.84,13.91,13.84,13.91,1449988.1206937516,5.292,5.3188,5.292,5.3188,1449988.1207
2007-03-26 15:25:00,13.91,13.96,13.91,13.93,1226181.9909717273,5.3188,5.3379,5.3188,5.3264,1226181.991
2007-03-26 15:30:00,13.93,13.98,13.92,13.97,809455.927773818,5.3264,5.3456,5.3226,5.3417,809455.9278
2007-03-26 15:35:00,13.97,13.98,13.93,13.96,792349.7267759563,5.3417,5.3456,5.3264,5.3379,792349.7268
2007-03-26 15:40:00,13.95,13.98,13.95,13.97,1258968.8762176288,5.3341,5.3456,5.3341,5.3417,1258968.8762
2007-03-26 15:45:00,13.98,14.02,13.97,13.99,1713946.3055357568,5.3456,5.3608,5.3417,5.3494,1713946.3055
2007-03-26 15:50:00,14.0,14.0,13.98,13.99,1710857.6859111427,5.3532,5.3532,5.3456,5.3494,1710857.6859
2007-03-26 15:55:00,13.98,14.01,13.98,14.01,2277975.766215253,5.3456,5.357,5.3456,5.357,2277975.7662
2007-03-27 09:30:00,13.95,13.98,13.88,13.88,1112615.823235923,5.3341,5.3456,5.3073,5.3073,1112615.8232
2007-03-27 09:35:00,13.87,13.97,13.87,13.96,695889.7600380138,5.3035,5.3417,5.3035,5.3379,695889.76
2007-03-27 09:40:00,13.96,13.96,13.91,13.94,592539.7956759325,5.3379,5.3379,5.3188,5.3303,592539.7957
2007-03-27 09:45:00,13.94,13.97,13.93,13.95,444286.05369446427,5.3303,5.3417,5.3264,5.3341,444286.0537
2007-03-27 09:50:00,13.94,13.95,13.87,13.9,637918.7455452601,5.3303,5.3341,5.3035,5.315,637918.7455
2007-03-27 09:55:00,13.89,13.95,13.89,13.9,695652.1739130435,5.3111,5.3341,5.3111,5.315,695652.1739
2007-03-27 10:00:00,13.9,13.96,13.89,13.96,904015.2055119982,5.315,5.3379,5.3111,5.3379,904015.2055
2007-03-27 10:05:00,13.96,13.97,13.91,13.94,837491.0905203136,5.3379,5.3417,5.3188,5.3303,837491.0905
2007-03-27 10:10:00,13.94,13.94,13.91,13.93,661677.3580422903,5.3303,5.3303,5.3188,5.3264,661677.358
2007-03-27 10:15:00,13.92,13.95,13.91,13.94,702779.7576621525,5.3226,5.3341,5.3188,5.3303,702779.7577
2007-03-27 10:20:00,13.94,13.97,13.93,13.97,421952.9579472559,5.3303,5.3417,5.3264,5.3417,421952.9579
2007-03-27 10:25:00,13.97,13.98,13.92,13.97,405559.515324305,5.3417,5.3456,5.3226,5.3417,405559.5153
2007-03-27 10:30:00,13.97,13.97,13.91,13.94,649798.0517937753,5.3417,5.3417,5.3188,5.3303,649798.0518
2007-03-27 10:35:00,13.94,13.97,13.9,13.95,299358.5174625802,5.3303,5.3417,5.315,5.3341,299358.5175
2007-03-27 10:40:00,13.95,13.95,13.92,13.92,482537.41981468286,5.3341,5.3341,5.3226,5.3226,482537.4198
2007-03-27 10:45:00,13.93,13.98,13.92,13.94,268947.4934663816,5.3264,5.3456,5.3226,5.3303,268947.4935
2007-03-27 10:50:00,13.94,13.95,13.93,13.94,214540.27084818247,5.3303,5.3341,5.3264,5.3303,214540.2708
2007-03-27 10:55:00,13.94,13.95,13.93,13.95,231408.8857210739,5.3303,5.3341,5.3264,5.3341,231408.8857
2007-03-27 11:00:00,13.95,13.97,13.93,13.97,349489.18983131385,5.3341,5.3417,5.3264,5.3417,349489.1898
2007-03-27 11:05:00,13.97,13.98,13.94,13.95,474697.0776906629,5.3417,5.3456,5.3303,5.3341,474697.0777
2007-03-27 11:10:00,13.95,13.97,13.94,13.95,264670.9432169161,5.3341,5.3417,5.3303,5.3341,264670.9432
2007-03-27 11:15:00,13.95,13.96,13.93,13.93,199809.93110002376,5.3341,5.3379,5.3264,5.3264,199809.9311
2007-03-27 11:20:00,13.93,13.94,13.93,13.93,364457.1157044429,5.3264,5.3303,5.3264,5.3264,364457.1157
2007-03-27 11:25:00,13.92,13.92,13.9,13.91,372297.4578284628,5.3226,5.3226,5.315,5.3188,372297.4578
2007-03-27 11:30:00,13.91,13.93,13.89,13.93,537419.8146828226,5.3188,5.3264,5.3111,5.3264,537419.8147
2007-03-27 11:35:00,13.92,13.94,13.92,13.93,181278.21335234024,5.3226,5.3303,5.3226,5.3264,181278.2134
2007-03-27 11:40:00,13.93,13.95,13.92,13.95,207175.10097410312,5.3264,5.3341,5.3226,5.3341,207175.101
2007-03-27 11:45:00,13.95,13.95,13.93,13.95,287241.6250890948,5.3341,5.3341,5.3264,5.3341,287241.6251
2007-03-27 11:50:00,13.95,13.95,13.93,13.93,120931.3376098836,5.3341,5.3341,5.3264,5.3264,120931.3376
2007-03-27 11:55:00,13.93,13.94,13.93,13.94,245426.4670943217,5.3264,5.3303,5.3264,5.3303,245426.4671
2007-03-27 12:00:00,13.94,13.94,13.91,13.91,322166.78545972914,5.3303,5.3303,5.3188,5.3188,322166.7855
2007-03-27 12:05:00,13.9,13.93,13.9,13.93,174863.38797814207,5.315,5.3264,5.315,5.3264,174863.388
2007-03-27 12:10:00,13.93,13.94,13.92,13.93,116179.61511047756,5.3264,5.3303,5.3226,5.3264,116179.6151
2007-03-27 12:15:00,13.93,13.94,13.93,13.93,137562.3663578047,5.3264,5.3303,5.3264,5.3264,137562.3664
2007-03-27 12:20:00,13.93,13.94,13.93,13.94,258493.70396768829,5.3264,5.3303,5.3264,5.3303,258493.704
2007-03-27 12:25:00,13.94,13.94,13.93,13.93,148491.3281064386,5.3303,5.3303,5.3264,5.3264,148491.3281
2007-03-27 12:30:00,13.93,13.94,13.93,13.94,136849.6079828938,5.3264,5.3303,5.3264,5.3303,136849.608
2007-03-27 12:35:00,13.94,13.94,13.93,13.94,106200.99786172489,5.3303,5.3303,5.3264,5.3303,106200.9979
2007-03-27 12:40:00,13.93,13.94,13.93,13.93,156331.67023045855,5.3264,5.3303,5.3264,5.3264,156331.6702
2007-03-27 12:45:00,13.93,13.94,13.93,13.94,91470.65811356615,5.3264,5.3303,5.3264,5.3303,91470.6581
2007-03-27 12:50:00,13.93,13.94,13.93,13.94,153955.80898075554,5.3264,5.3303,5.3264,5.3303,153955.809
2007-03-27 12:55:00,13.94,13.97,13.94,13.95,440247.0895699691,5.3303,5.3417,5.3303,5.3341,440247.0896
2007-03-27 13:00:00,13.95,13.96,13.94,13.95,256117.84271798527,5.3341,5.3379,5.3303,5.3341,256117.8427
2007-03-27 13:05:00,13.95,13.96,13.95,13.95,140888.57210738893,5.3341,5.3379,5.3341,5.3341,140888.5721
2007-03-27 13:10:00,13.96,13.97,13.95,13.96,125920.64623425993,5.3379,5.3417,5.3341,5.3379,125920.6462
2007-03-27 13:15:00,13.96,13.96,13.94,13.96,229745.78284628177,5.3379,5.3379,5.3303,5.3379,229745.7828
2007-03-27 13:20:00,13.95,13.97,13.95,13.97,182466.1439771917,5.3341,5.3417,5.3341,5.3417,182466.144
2007-03-27 13:25:00,13.97,13.97,13.96,13.96,97647.897362794,5.3417,5.3417,5.3379,5.3379,97647.8974
2007-03-27 13:30:00,13.96,13.97,13.95,13.97,202185.7923497268,5.3379,5.3417,5.3341,5.3417,202185.7923
2007-03-27 13:35:00,13.97,13.98,13.96,13.97,257543.35946780708,5.3417,5.3456,5.3379,5.3417,257543.3595
2007-03-27 13:40:00,13.98,13.98,13.97,13.98,131622.71323354717,5.3456,5.3456,5.3417,5.3456,131622.7132
2007-03-27 13:45:00,13.97,14.0,13.97,14.0,444523.63981943455,5.3417,5.3532,5.3417,5.3532,444523.6398
2007-03-27 13:50:00,14.0,14.01,13.99,14.01,866714.1838916608,5.3532,5.357,5.3494,5.357,866714.1839
2007-03-27 13:55:00,14.01,14.02,14.01,14.01,328106.4385839867,5.357,5.3608,5.357,5.357,328106.4386
2007-03-27 14:00:00,14.01,14.05,14.01,14.03,888096.935138988,5.357,5.3723,5.357,5.3647,888096.9351
2007-03-27 14:05:00,14.02,14.05,14.02,14.05,540033.2620574959,5.3608,5.3723,5.3608,5.3723,540033.2621
2007-03-27 14:10:00,14.05,14.06,14.05,14.06,360418.1515799477,5.3723,5.3761,5.3723,5.3761,360418.1516
2007-03-27 14:15:00,14.06,14.08,14.06,14.07,390829.1755761464,5.3761,5.3838,5.3761,5.38,390829.1756
2007-03-27 14:20:00,14.07,14.07,14.05,14.06,415300.5464480874,5.38,5.38,5.3723,5.3761,415300.5464
2007-03-27 14:25:00,14.05,14.07,14.04,14.04,463292.9436920884,5.3723,5.38,5.3685,5.3685,463292.9437
2007-03-27 14:30:00,14.04,14.05,14.02,14.05,390354.00332620577,5.3685,5.3723,5.3608,5.3723,390354.0033
2007-03-27 14:35:00,14.05,14.06,14.04,14.06,516987.40793537657,5.3723,5.3761,5.3685,5.3761,516987.4079
2007-03-27 14:40:00,14.06,14.07,14.05,14.07,440959.84794488,5.3761,5.38,5.3723,5.38,440959.8479
2007-03-27 14:45:00,14.07,14.07,14.03,14.03,349964.3620812545,5.38,5.38,5.3647,5.3647,349964.3621
2007-03-27 14:50:00,14.03,14.06,14.03,14.05,520788.7859349014,5.3647,5.3761,5.3647,5.3723,520788.7859
2007-03-27 14:55:00,14.05,14.06,14.04,14.05,287241.6250890948,5.3723,5.3761,5.3685,5.3723,287241.6251
2007-03-27 15:00:00,14.05,14.06,14.05,14.06,342836.7783321454,5.3723,5.3761,5.3723,5.3761,342836.7783
2007-03-27 15:05:00,14.06,14.07,14.06,14.07,372772.63007840345,5.3761,5.38,5.3761,5.38,372772.6301
2007-03-27 15:10:00,14.07,14.1,14.07,14.08,532668.0921834165,5.38,5.3914,5.38,5.3838,532668.0922
2007-03-27 15:15:00,14.08,14.08,14.07,14.08,281301.9719648373,5.3838,5.3838,5.38,5.3838,281301.972
2007-03-27 15:20:00,14.07,14.1,14.07,14.09,650510.8101686862,5.38,5.3914,5.38,5.3876,650510.8102
2007-03-27 15:25:00,14.09,14.1,14.09,14.1,399144.6899501069,5.3876,5.3914,5.3876,5.3914,399144.69
2007-03-27 15:30:00,14.1,14.1,14.07,14.07,532192.9199334759,5.3914,5.3914,5.38,5.38,532192.9199
2007-03-27 15:35:00,14.08,14.1,14.05,14.07,607982.8937990022,5.3838,5.3914,5.3723,5.38,607982.8938
2007-03-27 15:40:00,14.07,14.07,14.05,14.05,449037.7761938703,5.38,5.38,5.3723,5.3723,449037.7762
2007-03-27 15:45:00,14.05,14.05,14.02,14.03,475172.2499406035,5.3723,5.3723,5.3608,5.3647,475172.2499
2007-03-27 15:50:00,14.02,14.04,14.0,14.02,831076.2651461154,5.3608,5.3685,5.3532,5.3608,831076.2651
2007-03-27 15:55:00,14.01,14.05,14.01,14.02,865051.0810168686,5.357,5.3723,5.357,5.3608,865051.081
2007-03-28 09:30:00,13.95,14.08,13.91,14.05,860536.9446424328,5.3341,5.3838,5.3188,5.3723,860536.9446
2007-03-28 09:35:00,14.05,14.07,14.01,14.05,505345.6878118318,5.3723,5.38,5.357,5.3723,505345.6878
2007-03-28 09:40:00,14.05,14.08,14.04,14.08,508909.4796863863,5.3723,5.3838,5.3685,5.3838,508909.4797
2007-03-28 09:45:00,14.08,14.11,14.08,14.1,770254.2171537182,5.3838,5.3953,5.3838,5.3914,770254.2172
2007-03-28 09:50:00,14.1,14.12,14.1,14.1,539795.6759325255,5.3914,5.3991,5.3914,5.3914,539795.6759
2007-03-28 09:55:00,14.11,14.13,14.1,14.12,421715.3718222856,5.3953,5.4029,5.3914,5.3991,421715.3718
2007-03-28 10:00:00,14.12,14.15,14.12,14.14,777619.3870277976,5.3991,5.4106,5.3991,5.4067,777619.387
2007-03-28 10:05:00,14.14,14.17,14.14,14.15,565692.5635542885,5.4067,5.4182,5.4067,5.4106,565692.5636
2007-03-28 10:10:00,14.16,14.16,14.11,14.12,514849.1328106439,5.4144,5.4144,5.3953,5.3991,514849.1328
2007-03-28 10:15:00,14.12,14.13,14.09,14.12,576383.939177952,5.3991,5.4029,5.3876,5.3991,576383.9392
2007-03-28 10:20:00,14.13,14.13,14.08,14.08,426229.5081967213,5.4029,5.4029,5.3838,5.3838,426229.5082
2007-03-28 10:25:00,14.08,14.16,14.08,14.13,641244.9512948444,5.3838,5.4144,5.3838,5.4029,641244.9513
2007-03-28 10:30:00,14.13,14.13,14.02,14.02,840342.1240199573,5.4029,5.4029,5.3608,5.3608,840342.124
2007-03-28 10:35:00,14.02,14.1,13.94,14.07,1385602.2808267998,5.3608,5.3914,5.3303,5.38,1385602.2808
2007-03-28 10:40:00,14.07,14.08,13.95,14.05,929912.093133761,5.38,5.3838,5.3341,5.3723,929912.0931
2007-03-28 10:45:00,14.04,14.08,14.02,14.05,681397.0064148254,5.3685,5.3838,5.3608,5.3723,681397.0064
2007-03-28 10:50:00,14.04,14.05,14.01,14.03,491090.5203136137,5.3685,5.3723,5.357,5.3647,491090.5203
2007-03-28 10:55:00,14.02,14.1,14.02,14.07,592064.623425992,5.3608,5.3914,5.3608,5.38,592064.6234
2007-03-28 11:00:00,14.07,14.09,14.04,14.05,162033.73722974578,5.38,5.3876,5.3685,5.3723,162033.7372
2007-03-28 11:05:00,14.06,14.07,14.05,14.07,451888.8096935139,5.3761,5.38,5.3723,5.38,451888.8097
2007-03-28 11:10:00,14.07,14.08,14.05,14.05,541933.9510572583,5.38,5.3838,5.3723,5.3723,541933.9511
2007-03-28 11:15:00,14.05,14.05,14.02,14.03,278688.524590164,5.3723,5.3723,5.3608,5.3647,278688.5246
2007-03-28 11:20:00,14.03,14.03,13.98,13.98,382038.4889522452,5.3647,5.3647,5.3456,5.3456,382038.489
2007-03-28 11:25:00,13.98,13.99,13.94,13.99,557852.2214302685,5.3456,5.3494,5.3303,5.3494,557852.2214
2007-03-28 11:30:00,13.99,14.01,13.99,13.99,268947.4934663816,5.3494,5.357,5.3494,5.3494,268947.4935
2007-03-28 11:35:00,13.99,14.0,13.97,13.98,527678.7835590402,5.3494,5.3532,5.3417,5.3456,527678.7836
2007-03-28 11:40:00,13.98,13.99,13.97,13.97,209550.96222380613,5.3456,5.3494,5.3417,5.3417,209550.9622
2007-03-28 11:45:00,13.98,13.99,13.97,13.99,372297.4578284628,5.3456,5.3494,5.3417,5.3494,372297.4578
2007-03-28 11:50:00,13.99,13.99,13.97,13.98,230220.9550962224,5.3494,5.3494,5.3417,5.3456,230220.9551
2007-03-28 11:55:00,13.98,13.99,13.98,13.99,158469.94535519127,5.3456,5.3494,5.3456,5.3494,158469.9454
2007-03-28 12:00:00,13.99,14.02,13.99,14.02,345450.22570681875,5.3494,5.3608,5.3494,5.3608,345450.2257
2007-03-28 12:05:00,14.02,14.04,13.98,14.01,929912.093133761,5.3608,5.3685,5.3456,5.357,929912.0931
2007-03-28 12:10:00,14.0,14.03,13.99,14.0,425754.3359467808,5.3532,5.3647,5.3494,5.3532,425754.3359
2007-03-28 12:15:00,14.0,14.06,13.99,14.06,361368.49607982894,5.3532,5.3761,5.3494,5.3761,361368.4961
2007-03-28 12:20:00,14.06,14.1,14.05,14.08,560703.2549299122,5.3761,5.3914,5.3723,5.3838,560703.2549
2007-03-28 12:25:00,14.08,14.1,14.05,14.05,478498.4556901877,5.3838,5.3914,5.3723,5.3723,478498.4557
2007-03-28 12:30:00,14.05,14.07,14.04,14.05,215728.201473034,5.3723,5.38,5.3685,5.3723,215728.2015
2007-03-28 12:35:00,14.05,14.09,14.05,14.07,197434.06985032075,5.3723,5.3876,5.3723,5.38,197434.0699
2007-03-28 12:40:00,14.08,14.11,14.07,14.11,341648.8477072939,5.3838,5.3953,5.38,5.3953,341648.8477
2007-03-28 12:45:00,14.12,14.12,14.07,14.08,460441.9101924448,5.3991,5.3991,5.38,5.3838,460441.9102
2007-03-28 12:50:00,14.08,14.09,14.07,14.09,210501.30672368733,5.3838,5.3876,5.38,5.3876,210501.3067
2007-03-28 12:55:00,14.09,14.1,14.07,14.08,148253.74198146828,5.3876,5.3914,5.38,5.3838,148253.742
2007-03-28 13:00:00,14.08,14.09,14.06,14.08,235210.2637205987,5.3838,5.3876,5.3761,5.3838,235210.2637
2007-03-28 13:05:00,14.09,14.1,14.08,14.09,207412.68709907343,5.3876,5.3914,5.3838,5.3876,207412.6871
2007-03-28 13:10:00,14.08,14.09,14.05,14.06,280351.6274649561,5.3838,5.3876,5.3723,5.3761,280351.6275
2007-03-28 13:15:00,14.06,14.07,14.05,14.06,72938.94036588263,5.3761,5.38,5.3723,5.3761,72938.9404
2007-03-28 13:20:00,14.06,14.07,14.06,14.07,163696.8401045379,5.3761,5.38,5.3761,5.38,163696.8401
2007-03-28 13:25:00,14.06,14.07,14.05,14.05,55832.739368020906,5.3761,5.38,5.3723,5.3723,55832.7394
2007-03-28 13:30:00,14.05,14.07,14.05,14.07,187455.45260156807,5.3723,5.38,5.3723,5.38,187455.4526
2007-03-28 13:35:00,14.07,14.08,14.06,14.07,238298.88334521264,5.38,5.3838,5.3761,5.38,238298.8833
2007-03-28 13:40:00,14.07,14.09,14.07,14.09,107388.9284865764,5.38,5.3876,5.38,5.3876,107388.9285
2007-03-28 13:45:00,14.09,14.1,14.07,14.07,145877.88073176527,5.3876,5.3914,5.38,5.38,145877.8807
2007-03-28 13:50:00,14.07,14.07,14.04,14.04,236398.19434545023,5.38,5.38,5.3685,5.3685,236398.1943
2007-03-28 13:55:00,14.04,14.05,14.03,14.05,164409.59847944882,5.3685,5.3723,5.3647,5.3723,164409.5985
2007-03-28 14:00:00,14.05,14.06,14.04,14.05,151817.5338560228,5.3723,5.3761,5.3685,5.3723,151817.5339
2007-03-28 14:05:00,14.04,14.05,14.03,14.03,276787.83559040155,5.3685,5.3723,5.3647,5.3647,276787.8356
2007-03-28 14:10:00,14.03,14.03,13.99,14.02,463530.5298170587,5.3647,5.3647,5.3494,5.3608,463530.5298
2007-03-28 14:15:00,14.02,14.02,13.97,13.98,492753.6231884058,5.3608,5.3608,5.3417,5.3456,492753.6232
2007-03-28 14:20:00,13.98,13.99,13.97,13.97,612021.8579234973,5.3456,5.3494,5.3417,5.3417,612021.8579
2007-03-28 14:25:00,13.97,13.99,13.97,13.98,373010.21620337374,5.3417,5.3494,5.3417,5.3456,373010.2162
2007-03-28 14:30:00,13.98,13.99,13.98,13.98,391304.347826087,5.3456,5.3494,5.3456,5.3456,391304.3478
2007-03-28 14:35:00,13.98,13.98,13.96,13.97,400570.20669992873,5.3456,5.3456,5.3379,5.3417,400570.2067
2007-03-28 14:40:00,13.97,13.97,13.96,13.96,228795.43834640057,5.3417,5.3417,5.3379,5.3379,228795.4383
2007-03-28 14:45:00,13.96,13.97,13.95,13.95,272748.8714659064,5.3379,5.3417,5.3341,5.3341,272748.8715
2007-03-28 14:50:00,13.96,13.96,13.94,13.95,236635.7804704205,5.3379,5.3379,5.3303,5.3341,236635.7805
2007-03-28 14:55:00,13.95,13.97,13.95,13.97,395343.3119505821,5.3341,5.3417,5.3341,5.3417,395343.312
2007-03-28 15:00:00,13.97,13.98,13.96,13.98,340936.089332383,5.3417,5.3456,5.3379,5.3456,340936.0893
2007-03-28 15:05:00,13.98,13.98,13.97,13.97,200285.1033499644,5.3456,5.3456,5.3417,5.3417,200285.1033
2007-03-28 15:10:00,13.97,13.98,13.97,13.97,415538.1325730577,5.3417,5.3456,5.3417,5.3417,415538.1326
2007-03-28 15:15:00,13.97,13.98,13.97,13.97,394868.1397006415,5.3417,5.3456,5.3417,5.3417,394868.1397
2007-03-28 15:20:00,13.97,13.97,13.96,13.97,272748.8714659064,5.3417,5.3417,5.3379,5.3417,272748.8715
2007-03-28 15:25:00,13.97,13.99,13.97,13.99,589213.5899263483,5.3417,5.3494,5.3417,5.3494,589213.5899
2007-03-28 15:30:00,13.99,13.99,13.99,13.99,265383.70159182703,5.3494,5.3494,5.3494,5.3494,265383.7016
2007-03-28 15:35:00,13.99,13.99,13.98,13.99,390116.4172012355,5.3494,5.3494,5.3456,5.3494,390116.4172
2007-03-28 15:40:00,13.99,14.01,13.99,13.99,399857.4483250178,5.3494,5.357,5.3494,5.3494,399857.4483
2007-03-28 15:45:00,13.99,14.01,13.98,14.0,546923.2596816346,5.3494,5.357,5.3456,5.3532,546923.2597
2007-03-28 15:50:00,14.01,14.06,13.99,13.99,622950.8196721312,5.357,5.3761,5.3494,5.3494,622950.8197
2007-03-28 15:55:00,13.99,13.99,13.93,13.93,1006889.9976241388,5.3494,5.3494,5.3264,5.3264,1006889.9976
2007-03-29 09:30:00,14.05,14.08,14.02,14.03,901876.9303872654,5.3723,5.3838,5.3608,5.3647,901876.9304
2007-03-29 09:35:00,14.03,14.05,14.02,14.05,305535.75671180803,5.3647,5.3723,5.3608,5.3723,305535.7567
2007-03-29 09:40:00,14.05,14.07,14.04,14.05,373722.9745782847,5.3723,5.38,5.3685,5.3723,373722.9746
2007-03-29 09:45:00,14.05,14.05,14.0,14.01,213589.9263483013,5.3723,5.3723,5.3532,5.357,213589.9263
2007-03-29 09:50:00,14.01,14.02,13.99,14.01,283677.83321454027,5.357,5.3608,5.3494,5.357,283677.8332
2007-03-29 09:55:00,14.01,14.06,14.01,14.05,448087.4316939891,5.357,5.3761,5.357,5.3723,448087.4317
2007-03-29 10:00:00,14.05,14.05,14.03,14.03,348063.6730814921,5.3723,5.3723,5.3647,5.3647,348063.6731
2007-03-29 10:05:00,14.03,14.06,14.02,14.03,231646.4718460442,5.3647,5.3761,5.3608,5.3647,231646.4718
2007-03-29 10:10:00,14.02,14.03,13.98,14.0,296982.6562128772,5.3608,5.3647,5.3456,5.3532,296982.6562
2007-03-29 10:15:00,14.0,14.02,13.99,14.01,293656.45046329295,5.3532,5.3608,5.3494,5.357,293656.4505
2007-03-29 10:20:00,14.0,14.04,14.0,14.02,347826.0869565217,5.3532,5.3685,5.3532,5.3608,347826.087
2007-03-29 10:25:00,14.02,14.04,14.02,14.04,287004.0389641245,5.3608,5.3685,5.3608,5.3685,287004.039
2007-03-29 10:30:00,14.05,14.06,14.03,14.06,443098.1230696127,5.3723,5.3761,5.3647,5.3761,443098.1231
2007-03-29 10:35:00,14.06,14.08,14.05,14.06,456878.1183178903,5.3761,5.3838,5.3723,5.3761,456878.1183
2007-03-29 10:40:00,14.06,14.06,13.98,13.98,369921.5965787598,5.3761,5.3761,5.3456,5.3456,369921.5966
2007-03-29 10:45:00,13.99,13.99,13.95,13.95,498218.1040627228,5.3494,5.3494,5.3341,5.3341,498218.1041
2007-03-29 10:50:00,13.95,13.98,13.93,13.97,339510.5725825612,5.3341,5.3456,5.3264,5.3417,339510.5726
2007-03-29 10:55:00,13.97,13.97,13.87,13.88,1019244.4761225944,5.3417,5.3417,5.3035,5.3073,1019244.4761
2007-03-29 11:00:00,13.88,13.91,13.88,13.91,437396.0560703255,5.3073,5.3188,5.3073,5.3188,437396.0561
2007-03-29 11:05:00,13.91,13.94,13.91,13.93,259919.2207175101,5.3188,5.3303,5.3188,5.3264,259919.2207
2007-03-29 11:10:00,13.93,13.93,13.89,13.91,234735.0914706581,5.3264,5.3264,5.3111,5.3188,234735.0915
2007-03-29 11:15:00,13.91,13.93,13.9,13.93,285578.5222143027,5.3188,5.3264,5.315,5.3264,285578.5222
2007-03-29 11:20:00,13.93,13.94,13.92,13.93,223093.3713471133,5.3264,5.3303,5.3226,5.3264,223093.3713
2007-03-29 11:25:00,13.93,13.94,13.93,13.94,124019.9572344975,5.3264,5.3303,5.3264,5.3303,124019.9572
2007-03-29 11:30:00,13.94,13.94,13.93,13.93,150629.6032311713,5.3303,5.3303,5.3264,5.3264,150629.6032
2007-03-29 11:35:00,13.92,13.93,13.88,13.9,264433.3570919458,5.3226,5.3264,5.3073,5.315,264433.3571
2007-03-29 11:40:00,13.9,13.9,13.87,13.88,143264.43335709194,5.315,5.315,5.3035,5.3073,143264.4334
2007-03-29 11:45:00,13.88,13.89,13.86,13.86,320741.26870990737,5.3073,5.3111,5.2997,5.2997,320741.2687
2007-03-29 11:50:00,13.86,13.87,13.81,13.83,607982.8937990022,5.2997,5.3035,5.2805,5.2882,607982.8938
2007-03-29 11:55:00,13.83,13.85,13.79,13.79,431931.57519600855,5.2882,5.2958,5.2729,5.2729,431931.5752
2007-03-29 12:00:00,13.79,13.81,13.78,13.81,356379.18745545263,5.2729,5.2805,5.2691,5.2805,356379.1875
2007-03-29 12:05:00,13.8,13.84,13.8,13.82,226419.57709669755,5.2767,5.292,5.2767,5.2844,226419.5771
2007-03-29 12:10:00,13.81,13.84,13.81,13.84,233071.988595866,5.2805,5.292,5.2805,5.292,233071.9886
2007-03-29 12:15:00,13.84,13.86,13.83,13.86,133285.81610833926,5.292,5.2997,5.2882,5.2997,133285.8161
2007-03-29 12:20:00,13.86,13.86,13.83,13.86,208600.6177239249,5.2997,5.2997,5.2882,5.2997,208600.6177
2007-03-29 12:25:00,13.86,13.87,13.83,13.83,310762.6514611547,5.2997,5.3035,5.2882,5.2882,310762.6515
2007-03-29 12:30:00,13.84,13.85,13.79,13.82,184604.4191019245,5.292,5.2958,5.2729,5.2844,184604.4191
2007-03-29 12:35:00,13.82,13.88,13.82,13.88,491565.6925635543,5.2844,5.3073,5.2844,5.3073,491565.6926
2007-03-29 12:40:00,13.88,13.89,13.87,13.87,163459.25397956758,5.3073,5.3111,5.3035,5.3035,163459.254
2007-03-29 12:45:00,13.87,13.9,13.87,13.89,98360.65573770492,5.3035,5.315,5.3035,5.3111,98360.6557
2007-03-29 12:50:00,13.89,13.9,13.88,13.89,185317.1774768353,5.3111,5.315,5.3073,5.3111,185317.1775
2007-03-29 12:55:00,13.89,13.9,13.89,13.89,119268.23473509148,5.3111,5.315,5.3111,5.3111,119268.2347
2007-03-29 13:00:00,13.89,13.89,13.88,13.88,130909.95485863628,5.3111,5.3111,5.3073,5.3073,130909.9549
2007-03-29 13:05:00,13.89,13.9,13.87,13.9,130672.36873366596,5.3111,5.315,5.3035,5.315,130672.3687
2007-03-29 13:10:00,13.9,13.9,13.89,13.89,90282.72748871466,5.315,5.315,5.3111,5.3111,90282.7275
2007-03-29 13:15:00,13.89,13.89,13.85,13.86,208363.03159895464,5.3111,5.3111,5.2958,5.2997,208363.0316
2007-03-29 13:20:00,13.86,13.87,13.8,13.83,433119.5058208601,5.2997,5.3035,5.2767,5.2882,433119.5058
2007-03-29 13:25:00,13.83,13.83,13.81,13.83,132335.47160845806,5.2882,5.2882,5.2805,5.2882,132335.4716
2007-03-29 13:30:00,13.83,13.86,13.83,13.85,181515.79947731053,5.2882,5.2997,5.2882,5.2958,181515.7995
2007-03-29 13:35:00,13.85,13.87,13.84,13.87,134948.9189831314,5.2958,5.3035,5.292,5.3035,134948.919
2007-03-29 13:40:00,13.87,13.9,13.86,13.89,259681.6345925398,5.3035,5.315,5.2997,5.3111,259681.6346
2007-03-29 13:45:00,13.89,13.89,13.83,13.84,204561.6535994298,5.3111,5.3111,5.2882,5.292,204561.6536
2007-03-29 13:50:00,13.84,13.86,13.84,13.84,155856.49798051795,5.292,5.2997,5.292,5.292,155856.498
2007-03-29 13:55:00,13.84,13.84,13.79,13.81,242100.26134473743,5.292,5.292,5.2729,5.2805,242100.2613
2007-03-29 14:00:00,13.81,13.82,13.77,13.8,273936.80209075793,5.2805,5.2844,5.2653,5.2767,273936.8021
2007-03-29 14:05:00,13.8,13.8,13.73,13.77,373247.802328344,5.2767,5.2767,5.25,5.2653,373247.8023
2007-03-29 14:10:00,13.77,13.94,13.72,13.94,626989.7837966263,5.2653,5.3303,5.2461,5.3303,626989.7838
2007-03-29 14:15:00,13.74,13.78,13.72,13.75,235447.84984556903,5.2538,5.2691,5.2461,5.2576,235447.8498
2007-03-29 14:20:00,13.75,13.77,13.74,13.76,145165.12235685435,5.2576,5.2653,5.2538,5.2614,145165.1224
2007-03-29 14:25:00,13.76,13.78,13.75,13.78,158232.35923022096,5.2614,5.2691,5.2576,5.2691,158232.3592
2007-03-29 14:30:00,13.78,13.78,13.73,13.74,366595.3908291756,5.2691,5.2691,5.25,5.2538,366595.3908
2007-03-29 14:35:00,13.74,13.78,13.73,13.77,244951.2948443811,5.2538,5.2691,5.25,5.2653,244951.2948
2007-03-29 14:40:00,13.78,13.81,13.77,13.79,258018.53171774768,5.2691,5.2805,5.2653,5.2729,258018.5317
2007-03-29 14:45:00,13.8,13.81,13.76,13.76,219767.16559752912,5.2767,5.2805,5.2614,5.2614,219767.1656
2007-03-29 14:50:00,13.76,13.8,13.76,13.77,252554.0508434308,5.2614,5.2767,5.2614,5.2653,252554.0508
2007-03-29 14:55:00,13.77,13.79,13.76,13.78,191494.4167260632,5.2653,5.2729,5.2614,5.2691,191494.4167
2007-03-29 15:00:00,13.78,13.8,13.74,13.76,330719.88595866004,5.2691,5.2767,5.2538,5.2614,330719.886
2007-03-29 15:05:00,13.76,13.78,13.76,13.77,207887.85934901403,5.2614,5.2691,5.2614,5.2653,207887.8593
2007-03-29 15:10:00,13.77,13.83,13.77,13.83,455215.01544309815,5.2653,5.2882,5.2653,5.2882,455215.0154
2007-03-29 15:15:00,13.83,13.86,13.83,13.84,374435.7329531955,5.2882,5.2997,5.2882,5.292,374435.733
2007-03-29 15:20:00,13.84,13.87,13.84,13.86,280826.79971489665,5.292,5.3035,5.292,5.2997,280826.7997
2007-03-29 15:25:00,13.86,13.87,13.86,13.86,169398.90710382513,5.2997,5.3035,5.2997,5.2997,169398.9071
2007-03-29 15:30:00,13.86,13.87,13.85,13.86,274887.14659063914,5.2997,5.3035,5.2958,5.2997,274887.1466
2007-03-29 15:35:00,13.86,13.89,13.86,13.87,473509.1470658114,5.2997,5.3111,5.2997,5.3035,473509.1471
2007-03-29 15:40:00,13.88,13.91,13.87,13.91,518412.9246851984,5.3073,5.3188,5.3035,5.3188,518412.9247
2007-03-29 15:45:00,13.9,13.92,13.9,13.92,373247.802328344,5.315,5.3226,5.315,5.3226,373247.8023
2007-03-29 15:50:00,13.91,13.91,13.87,13.89,617486.3387978142,5.3188,5.3188,5.3035,5.3111,617486.3388
2007-03-29 15:55:00,13.89,13.91,13.89,13.9,1076265.146115467,5.3111,5.3188,5.3111,5.315,1076265.1461
2007-03-30 09:30:00,13.92,13.99,13.89,13.99,548586.3625564267,5.3226,5.3494,5.3111,5.3494,548586.3626
2007-03-30 09:35:00,13.98,13.99,13.93,13.98,507721.5490615348,5.3456,5.3494,5.3264,5.3456,507721.5491
2007-03-30 09:40:00,13.98,14.05,13.97,14.02,649560.465668805,5.3456,5.3723,5.3417,5.3608,649560.4657
2007-03-30 09:45:00,14.02,14.08,14.01,14.05,937514.8491328108,5.3608,5.3838,5.357,5.3723,937514.8491
2007-03-30 09:50:00,14.05,14.06,14.02,14.02,513898.7883107626,5.3723,5.3761,5.3608,5.3608,513898.7883
2007-03-30 09:55:00,14.02,14.03,14.01,14.02,495604.65668804944,5.3608,5.3647,5.357,5.3608,495604.6567
2007-03-30 10:00:00,14.02,14.07,14.02,14.06,576859.1114278926,5.3608,5.38,5.3608,5.3761,576859.1114
2007-03-30 10:05:00,14.07,14.07,14.0,14.0,455927.77381800907,5.38,5.38,5.3532,5.3532,455927.7738
2007-03-30 10:10:00,14.0,14.04,13.99,14.02,559752.9104300309,5.3532,5.3685,5.3494,5.3608,559752.9104
2007-03-30 10:15:00,14.02,14.03,13.99,13.99,232359.2302209551,5.3608,5.3647,5.3494,5.3494,232359.2302
2007-03-30 10:20:00,13.99,14.01,13.99,14.0,286053.6944642433,5.3494,5.357,5.3494,5.3532,286053.6945
2007-03-30 10:25:00,14.01,14.03,13.99,14.03,153718.22285578522,5.357,5.3647,5.3494,5.3647,153718.2229
2007-03-30 10:30:00,14.03,14.05,14.02,14.05,255880.256593015,5.3647,5.3723,5.3608,5.3723,255880.2566
2007-03-30 10:35:00,14.05,14.06,14.02,14.02,259919.2207175101,5.3723,5.3761,5.3608,5.3608,259919.2207
2007-03-30 10:40:00,14.02,14.05,14.01,14.05,291043.0030886196,5.3608,5.3723,5.357,5.3723,291043.0031
2007-03-30 10:45:00,14.04,14.05,14.02,14.03,229983.3689712521,5.3685,5.3723,5.3608,5.3647,229983.369
2007-03-30 10:50:00,14.03,14.05,14.01,14.05,300784.034212402,5.3647,5.3723,5.357,5.3723,300784.0342
2007-03-30 10:55:00,14.04,14.05,14.02,14.04,235685.4359705393,5.3685,5.3723,5.3608,5.3685,235685.436
2007-03-30 11:00:00,14.04,14.04,14.01,14.02,232121.6440959848,5.3685,5.3685,5.357,5.3608,232121.6441
2007-03-30 11:05:00,14.02,14.05,14.01,14.02,277500.5939653124,5.3608,5.3723,5.357,5.3608,277500.594
2007-03-30 11:10:00,14.02,14.02,13.99,13.99,202185.7923497268,5.3608,5.3608,5.3494,5.3494,202185.7923
2007-03-30 11:15:00,13.99,14.01,13.99,13.99,272273.6992159658,5.3494,5.357,5.3494,5.3494,272273.6992
2007-03-30 11:20:00,13.99,14.04,13.98,13.98,292468.51983844145,5.3494,5.3685,5.3456,5.3456,292468.5198
2007-03-30 11:25:00,13.98,13.99,13.93,13.94,724637.6811594203,5.3456,5.3494,5.3264,5.3303,724637.6812
2007-03-30 11:30:00,13.94,13.97,13.93,13.93,213589.9263483013,5.3303,5.3417,5.3264,5.3264,213589.9263
2007-03-30 11:35:00,13.93,13.95,13.92,13.94,344737.4673319078,5.3264,5.3341,5.3226,5.3303,344737.4673
2007-03-30 11:40:00,13.94,13.94,13.89,13.92,401045.37894986937,5.3303,5.3303,5.3111,5.3226,401045.3789
2007-03-30 11:45:00,13.92,13.93,13.84,13.92,764552.150154431,5.3226,5.3264,5.292,5.3226,764552.1502
2007-03-30 11:50:00,13.92,13.95,13.85,13.89,458066.04894274176,5.3226,5.3341,5.2958,5.3111,458066.0489
2007-03-30 11:55:00,13.91,13.97,13.91,13.94,395105.7258256118,5.3188,5.3417,5.3188,5.3303,395105.7258
2007-03-30 12:00:00,13.94,13.94,13.9,13.91,207412.68709907343,5.3303,5.3303,5.315,5.3188,207412.6871
2007-03-30 12:05:00,13.9,13.93,13.89,13.91,166072.7013542409,5.315,5.3264,5.3111,5.3188,166072.7014
2007-03-30 12:10:00,13.91,13.93,13.89,13.89,127583.74910905203,5.3188,5.3264,5.3111,5.3111,127583.7491
2007-03-30 12:15:00,13.89,13.92,13.88,13.91,186980.28035162747,5.3111,5.3226,5.3073,5.3188,186980.2804
2007-03-30 12:20:00,13.91,13.92,13.89,13.89,107864.100736517,5.3188,5.3226,5.3111,5.3111,107864.1007
2007-03-30 12:25:00,13.89,13.91,13.89,13.91,59396.53124257544,5.3111,5.3188,5.3111,5.3188,59396.5312
2007-03-30 12:30:00,13.91,13.95,13.9,13.95,144689.95010691375,5.3188,5.3341,5.315,5.3341,144689.9501
2007-03-30 12:35:00,13.95,13.97,13.94,13.95,44903.77761938703,5.3341,5.3417,5.3303,5.3341,44903.7776
2007-03-30 12:40:00,13.95,13.95,13.94,13.94,110952.72036113092,5.3341,5.3341,5.3303,5.3303,110952.7204
2007-03-30 12:45:00,13.94,13.94,13.91,13.93,120456.16535994298,5.3303,5.3303,5.3188,5.3264,120456.1654
2007-03-30 12:50:00,13.93,13.93,13.9,13.9,95984.7944880019,5.3264,5.3264,5.315,5.315,95984.7945
2007-03-30 12:55:00,13.89,13.91,13.89,13.9,149679.2587312901,5.3111,5.3188,5.3111,5.315,149679.2587
2007-03-30 13:00:00,13.9,13.91,13.88,13.88,99786.17248752672,5.315,5.3188,5.3073,5.3073,99786.1725
2007-03-30 13:05:00,13.88,13.92,13.88,13.9,320978.85483487765,5.3073,5.3226,5.3073,5.315,320978.8548
2007-03-30 13:10:00,13.9,13.9,13.89,13.89,253741.98146828223,5.315,5.315,5.3111,5.3111,253741.9815
2007-03-30 13:15:00,13.89,13.91,13.89,13.89,67474.45949156569,5.3111,5.3188,5.3111,5.3111,67474.4595
2007-03-30 13:20:00,13.9,13.9,13.89,13.89,133285.81610833926,5.315,5.315,5.3111,5.3111,133285.8161
2007-03-30 13:25:00,13.89,13.91,13.89,13.91,132097.88548348777,5.3111,5.3188,5.3111,5.3188,132097.8855
2007-03-30 13:30:00,13.9,13.93,13.9,13.92,178902.3521026372,5.315,5.3264,5.315,5.3226,178902.3521
2007-03-30 13:35:00,13.92,13.94,13.91,13.93,135661.6773580423,5.3226,5.3303,5.3188,5.3264,135661.6774
2007-03-30 13:40:00,13.94,13.97,13.93,13.97,337134.7113328582,5.3303,5.3417,5.3264,5.3417,337134.7113
2007-03-30 13:45:00,13.97,13.97,13.91,13.91,166072.7013542409,5.3417,5.3417,5.3188,5.3188,166072.7014
2007-03-30 13:50:00,13.91,13.95,13.91,13.93,178189.59372772631,5.3188,5.3341,5.3188,5.3264,178189.5937
2007-03-30 13:55:00,13.93,13.94,13.91,13.93,108576.8591114279,5.3264,5.3303,5.3188,5.3264,108576.8591
2007-03-30 14:00:00,13.93,13.94,13.91,13.93,297695.4145877881,5.3264,5.3303,5.3188,5.3264,297695.4146
2007-03-30 14:05:00,13.93,13.93,13.91,13.93,144927.53623188406,5.3264,5.3264,5.3188,5.3264,144927.5362
2007-03-30 14:10:00,13.93,13.97,13.93,13.96,145877.88073176527,5.3264,5.3417,5.3264,5.3379,145877.8807
2007-03-30 14:15:00,13.96,13.97,13.95,13.96,122594.4404846757,5.3379,5.3417,5.3341,5.3379,122594.4405
2007-03-30 14:20:00,13.96,13.97,13.94,13.94,148016.155856498,5.3379,5.3417,5.3303,5.3303,148016.1559
2007-03-30 14:25:00,13.94,13.99,13.94,13.98,296032.311712996,5.3303,5.3494,5.3303,5.3456,296032.3117
2007-03-30 14:30:00,13.98,13.99,13.97,13.97,151104.7754811119,5.3456,5.3494,5.3417,5.3417,151104.7755
2007-03-30 14:35:00,13.97,14.01,13.96,14.0,230220.9550962224,5.3417,5.357,5.3379,5.3532,230220.9551
2007-03-30 14:40:00,14.0,14.0,13.96,13.99,318840.57971014496,5.3532,5.3532,5.3379,5.3494,318840.5797
2007-03-30 14:45:00,13.99,13.99,13.97,13.98,116179.61511047756,5.3494,5.3494,5.3417,5.3456,116179.6151
2007-03-30 14:50:00,13.98,13.98,13.95,13.95,241387.50296982657,5.3456,5.3456,5.3341,5.3341,241387.503
2007-03-30 14:55:00,13.96,13.96,13.94,13.95,266334.04609170824,5.3379,5.3379,5.3303,5.3341,266334.0461
2007-03-30 15:00:00,13.95,13.95,13.93,13.94,161320.9788548349,5.3341,5.3341,5.3264,5.3303,161320.9789
2007-03-30 15:05:00,13.94,13.94,13.93,13.94,142551.67498218105,5.3303,5.3303,5.3264,5.3303,142551.675
2007-03-30 15:10:00,13.93,13.94,13.91,13.92,413162.27132335474,5.3264,5.3303,5.3188,5.3226,413162.2713
2007-03-30 15:15:00,13.92,13.93,13.91,13.91,170824.42385364696,5.3226,5.3264,5.3188,5.3188,170824.4239
2007-03-30 15:20:00,13.92,13.93,13.91,13.92,173437.87122832026,5.3226,5.3264,5.3188,5.3226,173437.8712
2007-03-30 15:25:00,13.93,13.93,13.92,13.92,137799.952482775,5.3264,5.3264,5.3226,5.3226,137799.9525
2007-03-30 15:30:00,13.92,13.92,13.91,13.92,245901.6393442623,5.3226,5.3226,5.3188,5.3226,245901.6393
2007-03-30 15:35:00,13.91,13.93,13.9,13.91,221430.2684723212,5.3188,5.3264,5.315,5.3188,221430.2685
2007-03-30 15:40:00,13.91,13.94,13.91,13.92,428367.783321454,5.3188,5.3303,5.3188,5.3226,428367.7833
2007-03-30 15:45:00,13.92,13.96,13.92,13.94,289379.9002138275,5.3226,5.3379,5.3226,5.3303,289379.9002
2007-03-30 15:50:00,13.94,13.96,13.94,13.94,500593.96531242575,5.3303,5.3379,5.3303,5.3303,500593.9653
2007-03-30 15:55:00,13.94,13.94,13.91,13.94,883345.2126395819,5.3303,5.3303,5.3188,5.3303,883345.2126
2007-04-02 09:30:00,13.95,14.09,13.93,13.98,735566.6429080542,5.3341,5.3876,5.3264,5.3456,735566.6429
2007-04-02 09:35:00,13.98,13.99,13.96,13.97,317652.6490852934,5.3456,5.3494,5.3379,5.3417,317652.6491
2007-04-02 09:40:00,13.97,13.99,13.94,13.99,514611.5466856736,5.3417,5.3494,5.3303,5.3494,514611.5467
2007-04-02 09:45:00,13.99,13.99,13.95,13.98,241387.50296982657,5.3494,5.3494,5.3341,5.3456,241387.503
2007-04-02 09:50:00,13.98,13.99,13.97,13.97,271560.9408410549,5.3456,5.3494,5.3417,5.3417,271560.9408
2007-04-02 09:55:00,13.97,13.98,13.97,13.97,304347.82608695654,5.3417,5.3456,5.3417,5.3417,304347.8261
2007-04-02 10:00:00,13.97,13.97,13.94,13.96,685673.5566642908,5.3417,5.3417,5.3303,5.3379,685673.5567
2007-04-02 10:05:00,13.95,13.95,13.89,13.91,752435.2577809456,5.3341,5.3341,5.3111,5.3188,752435.2578
2007-04-02 10:10:00,13.91,13.92,13.85,13.88,641007.365169874,5.3188,5.3226,5.2958,5.3073,641007.3652
2007-04-02 10:15:00,13.89,13.89,13.85,13.87,514611.5466856736,5.3111,5.3111,5.2958,5.3035,514611.5467
2007-04-02 10:20:00,13.87,13.88,13.86,13.86,230220.9550962224,5.3035,5.3073,5.2997,5.2997,230220.9551
2007-04-02 10:25:00,13.86,13.89,13.86,13.88,323592.302209551,5.2997,5.3111,5.2997,5.3073,323592.3022
2007-04-02 10:30:00,13.88,13.91,13.86,13.86,406034.6875742457,5.3073,5.3188,5.2997,5.2997,406034.6876
2007-04-02 10:35:00,13.86,13.9,13.84,13.86,339748.15870753146,5.2997,5.315,5.292,5.2997,339748.1587
2007-04-02 10:40:00,13.86,13.87,13.85,13.87,201948.2062247565,5.2997,5.3035,5.2958,5.3035,201948.2062
2007-04-02 10:45:00,13.87,13.89,13.86,13.87,175813.73247802327,5.3035,5.3111,5.2997,5.3035,175813.7325
2007-04-02 10:50:00,13.88,13.88,13.85,13.88,189831.3138512711,5.3073,5.3073,5.2958,5.3073,189831.3139
2007-04-02 10:55:00,13.88,13.91,13.86,13.86,496792.5873129009,5.3073,5.3188,5.2997,5.2997,496792.5873
2007-04-02 11:00:00,13.86,13.9,13.86,13.89,280114.04133998574,5.2997,5.315,5.2997,5.3111,280114.0413
2007-04-02 11:05:00,13.89,13.89,13.87,13.87,365645.0463292944,5.3111,5.3111,5.3035,5.3035,365645.0463
2007-04-02 11:10:00,13.87,13.89,13.86,13.87,236160.60822047992,5.3035,5.3111,5.2997,5.3035,236160.6082
2007-04-02 11:15:00,13.86,13.89,13.86,13.87,244000.9503444999,5.2997,5.3111,5.2997,5.3035,244000.9503
2007-04-02 11:20:00,13.87,13.87,13.86,13.86,232834.4024708957,5.3035,5.3035,5.2997,5.2997,232834.4025
2007-04-02 11:25:00,13.86,13.86,13.85,13.85,354716.0845806605,5.2997,5.2997,5.2958,5.2958,354716.0846
2007-04-02 11:30:00,13.86,13.86,13.84,13.84,282727.48871465906,5.2997,5.2997,5.292,5.292,282727.4887
2007-04-02 11:35:00,13.84,13.86,13.84,13.85,156331.67023045855,5.292,5.2997,5.292,5.2958,156331.6702
2007-04-02 11:40:00,13.85,13.89,13.85,13.85,462817.7714421478,5.2958,5.3111,5.2958,5.2958,462817.7714
2007-04-02 11:45:00,13.86,13.86,13.84,13.84,124019.9572344975,5.2997,5.2997,5.292,5.292,124019.9572
2007-04-02 11:50:00,13.84,13.85,13.83,13.84,244238.5364694702,5.292,5.2958,5.2882,5.292,244238.5365
2007-04-02 11:55:00,13.84,13.87,13.84,13.87,216203.3737229746,5.292,5.3035,5.292,5.3035,216203.3737
2007-04-02 12:00:00,13.87,13.88,13.86,13.86,144452.36398194346,5.3035,5.3073,5.2997,5.2997,144452.364
2007-04-02 12:05:00,13.86,13.87,13.85,13.85,78403.42124019958,5.2997,5.3035,5.2958,5.2958,78403.4212
2007-04-02 12:10:00,13.86,13.86,13.85,13.85,90282.72748871466,5.2997,5.2997,5.2958,5.2958,90282.7275
2007-04-02 12:15:00,13.85,13.88,13.85,13.86,166310.28747921123,5.2958,5.3073,5.2958,5.2997,166310.2875
2007-04-02 12:20:00,13.86,13.87,13.86,13.87,133998.57448325018,5.2997,5.3035,5.2997,5.3035,133998.5745
2007-04-02 12:25:00,13.86,13.87,13.86,13.86,113566.16773580424,5.2997,5.3035,5.2997,5.2997,113566.1677
2007-04-02 12:30:00,13.86,13.88,13.86,13.86,92183.41648847709,5.2997,5.3073,5.2997,5.2997,92183.4165
2007-04-02 12:35:00,13.86,13.88,13.86,13.88,62247.56474221905,5.2997,5.3073,5.2997,5.3073,62247.5647
2007-04-02 12:40:00,13.88,13.88,13.87,13.87,86481.34948918983,5.3073,5.3073,5.3035,5.3035,86481.3495
2007-04-02 12:45:00,13.88,13.88,13.84,13.84,403896.412449513,5.3073,5.3073,5.292,5.292,403896.4124
2007-04-02 12:50:00,13.84,13.85,13.83,13.83,235210.2637205987,5.292,5.2958,5.2882,5.2882,235210.2637
2007-04-02 12:55:00,13.83,13.83,13.81,13.82,185079.59135186503,5.2882,5.2882,5.2805,5.2844,185079.5914
2007-04-02 13:00:00,13.82,13.84,13.82,13.84,134711.3328581611,5.2844,5.292,5.2844,5.292,134711.3329
2007-04-02 13:05:00,13.84,13.84,13.82,13.82,86006.17723924923,5.292,5.292,5.2844,5.2844,86006.1772
2007-04-02 13:10:00,13.82,13.82,13.8,13.82,178902.3521026372,5.2844,5.2844,5.2767,5.2844,178902.3521
2007-04-02 13:15:00,13.82,13.82,13.8,13.8,162033.73722974578,5.2844,5.2844,5.2767,5.2767,162033.7372
2007-04-02 13:20:00,13.8,13.82,13.8,13.81,100736.51698740794,5.2767,5.2844,5.2767,5.2805,100736.517
2007-04-02 13:25:00,13.81,13.82,13.81,13.81,90282.72748871466,5.2805,5.2844,5.2805,5.2805,90282.7275
2007-04-02 13:30:00,13.81,13.81,13.8,13.81,405084.3430743645,5.2805,5.2805,5.2767,5.2805,405084.3431
2007-04-02 13:35:00,13.8,13.81,13.8,13.8,100498.93086243764,5.2767,5.2805,5.2767,5.2767,100498.9309
2007-04-02 13:40:00,13.81,13.81,13.8,13.8,80779.28248990259,5.2805,5.2805,5.2767,5.2767,80779.2825
2007-04-02 13:45:00,13.8,13.8,13.79,13.8,91708.24423853648,5.2767,5.2767,5.2729,5.2767,91708.2442
2007-04-02 13:50:00,13.79,13.83,13.79,13.83,421477.7856973153,5.2729,5.2882,5.2729,5.2882,421477.7857
2007-04-02 13:55:00,13.83,13.84,13.83,13.84,136136.8496079829,5.2882,5.292,5.2882,5.292,136136.8496
2007-04-02 14:00:00,13.83,13.84,13.79,13.8,497267.7595628416,5.2882,5.292,5.2729,5.2767,497267.7596
2007-04-02 14:05:00,13.8,13.81,13.79,13.8,128296.50748396294,5.2767,5.2805,5.2729,5.2767,128296.5075
2007-04-02 14:10:00,13.81,13.81,13.8,13.81,91708.24423853648,5.2805,5.2805,5.2767,5.2805,91708.2442
2007-04-02 14:15:00,13.81,13.81,13.8,13.81,174863.38797814207,5.2805,5.2805,5.2767,5.2805,174863.388
2007-04-02 14:20:00,13.81,13.84,13.81,13.84,430030.8861962461,5.2805,5.292,5.2805,5.292,430030.8862
2007-04-02 14:25:00,13.84,13.85,13.83,13.84,107864.100736517,5.292,5.2958,5.2882,5.292,107864.1007
2007-04-02 14:30:00,13.84,13.85,13.83,13.85,133998.57448325018,5.292,5.2958,5.2882,5.2958,133998.5745
2007-04-02 14:35:00,13.85,13.85,13.84,13.84,59396.53124257544,5.2958,5.2958,5.292,5.292,59396.5312
2007-04-02 14:40:00,13.84,13.85,13.84,13.85,172487.52672843906,5.292,5.2958,5.292,5.2958,172487.5267
2007-04-02 14:45:00,13.85,13.86,13.84,13.84,187693.0387265384,5.2958,5.2997,5.292,5.292,187693.0387
2007-04-02 14:50:00,13.84,13.85,13.84,13.84,93608.93323829888,5.292,5.2958,5.292,5.292,93608.9332
2007-04-02 14:55:00,13.84,13.84,13.83,13.83,114991.68448562604,5.292,5.292,5.2882,5.2882,114991.6845
2007-04-02 15:00:00,13.83,13.86,13.82,13.85,557377.0491803279,5.2882,5.2997,5.2844,5.2958,557377.0492
2007-04-02 15:05:00,13.84,13.87,13.84,13.86,214302.68472321212,5.292,5.3035,5.292,5.2997,214302.6847
2007-04-02 15:10:00,13.86,13.89,13.86,13.88,300546.4480874317,5.2997,5.3111,5.2997,5.3073,300546.4481
2007-04-02 15:15:00,13.88,13.89,13.87,13.89,153243.05060584462,5.3073,5.3111,5.3035,5.3111,153243.0506
2007-04-02 15:20:00,13.88,13.89,13.86,13.86,139938.22760750772,5.3073,5.3111,5.2997,5.2997,139938.2276
2007-04-02 15:25:00,13.86,13.88,13.86,13.87,180327.868852459,5.2997,5.3073,5.2997,5.3035,180327.8689
2007-04-02 15:30:00,13.87,13.88,13.86,13.87,295081.9672131148,5.3035,5.3073,5.2997,5.3035,295081.9672
2007-04-02 15:35:00,13.87,13.87,13.86,13.86,259444.0484675695,5.3035,5.3035,5.2997,5.2997,259444.0485
2007-04-02 15:40:00,13.86,13.89,13.86,13.89,335234.0223330958,5.2997,5.3111,5.2997,5.3111,335234.0223
2007-04-02 15:45:00,13.89,13.89,13.86,13.87,306961.27346162987,5.3111,5.3111,5.2997,5.3035,306961.2735
2007-04-02 15:50:00,13.87,13.89,13.86,13.88,449750.5345687812,5.3035,5.3111,5.2997,5.3073,449750.5346
2007-04-02 15:55:00,13.88,13.89,13.87,13.89,497030.1734378712,5.3073,5.3111,5.3035,5.3111,497030.1734
2007-04-03 09:30:00,14.03,14.05,14.02,14.02,949869.3276312664,5.3647,5.3723,5.3608,5.3608,949869.3276
2007-04-03 09:35:00,14.02,14.04,13.99,14.02,428842.95557139465,5.3608,5.3685,5.3494,5.3608,428842.9556
2007-04-03 09:40:00,14.02,14.04,14.01,14.03,199097.17272511285,5.3608,5.3685,5.357,5.3647,199097.1727
2007-04-03 09:45:00,14.03,14.1,14.02,14.09,641957.7096697553,5.3647,5.3914,5.3608,5.3876,641957.7097
2007-04-03 09:50:00,14.09,14.15,14.08,14.15,859586.6001425517,5.3876,5.4106,5.3838,5.4106,859586.6001
2007-04-03 09:55:00,14.15,14.17,14.12,14.16,752672.8439059159,5.4106,5.4182,5.3991,5.4144,752672.8439
2007-04-03 10:00:00,14.17,14.22,14.15,14.22,842955.5713946306,5.4182,5.4373,5.4106,5.4373,842955.5714
2007-04-03 10:05:00,14.22,14.26,14.17,14.25,894749.3466381563,5.4373,5.4526,5.4182,5.4488,894749.3466
2007-04-03 10:10:00,14.25,14.26,14.2,14.25,545260.1568068425,5.4488,5.4526,5.4297,5.4488,545260.1568
2007-04-03 10:15:00,14.24,14.29,14.21,14.23,757424.5664053219,5.445,5.4641,5.4335,5.4411,757424.5664
2007-04-03 10:20:00,14.24,14.26,14.24,14.25,380375.3860774531,5.445,5.4526,5.445,5.4488,380375.3861
2007-04-03 10:25:00,14.25,14.28,14.13,14.25,714183.891660727,5.4488,5.4603,5.4029,5.4488,714183.8917
2007-04-03 10:30:00,14.25,14.28,14.24,14.26,670468.0446661916,5.4488,5.4603,5.445,5.4526,670468.0447
2007-04-03 10:35:00,14.26,14.29,14.26,14.29,407935.3765740081,5.4526,5.4641,5.4526,5.4641,407935.3766
2007-04-03 10:40:00,14.29,14.37,14.29,14.37,1632929.4369208838,5.4641,5.4947,5.4641,5.4947,1632929.4369
2007-04-03 10:45:00,14.37,14.42,14.31,14.41,1280351.627464956,5.4947,5.5138,5.4717,5.51,1280351.6275
2007-04-03 10:50:00,14.41,14.42,14.35,14.36,1114278.9261107151,5.51,5.5138,5.487,5.4909,1114278.9261
2007-04-03 10:55:00,14.36,14.39,14.33,14.35,874316.9398907104,5.4909,5.5023,5.4794,5.487,874316.9399
2007-04-03 11:00:00,14.34,14.35,14.32,14.32,652173.9130434783,5.4832,5.487,5.4756,5.4756,652173.913
2007-04-03 11:05:00,14.32,14.35,14.32,14.34,436920.8838203849,5.4756,5.487,5.4756,5.4832,436920.8838
2007-04-03 11:10:00,14.34,14.35,14.33,14.33,610358.7550487051,5.4832,5.487,5.4794,5.4794,610358.755
2007-04-03 11:15:00,14.33,14.33,14.28,14.29,756474.2219054408,5.4794,5.4794,5.4603,5.4641,756474.2219
2007-04-03 11:20:00,14.29,14.32,14.28,14.31,831551.4373960561,5.4641,5.4756,5.4603,5.4717,831551.4374
2007-04-03 11:25:00,14.31,14.32,14.29,14.29,187930.62485150868,5.4717,5.4756,5.4641,5.4641,187930.6249
2007-04-03 11:30:00,14.29,14.31,14.28,14.31,306010.92896174866,5.4641,5.4717,5.4603,5.4717,306010.929
2007-04-03 11:35:00,14.3,14.32,14.3,14.32,315039.2017106201,5.4679,5.4756,5.4679,5.4756,315039.2017
2007-04-03 11:40:00,14.32,14.35,14.32,14.34,226657.16322166787,5.4756,5.487,5.4756,5.4832,226657.1632
2007-04-03 11:45:00,14.34,14.37,14.34,14.35,640057.0206699929,5.4832,5.4947,5.4832,5.487,640057.0207
2007-04-03 11:50:00,14.35,14.37,14.34,14.37,375623.6635780471,5.487,5.4947,5.4832,5.4947,375623.6636
2007-04-03 11:55:00,14.37,14.37,14.37,14.37,239011.6417201236,5.4947,5.4947,5.4947,5.4947,239011.6417
2007-04-03 12:00:00,14.37,14.38,14.36,14.37,346638.15633167024,5.4947,5.4985,5.4909,5.4947,346638.1563
2007-04-03 12:05:00,14.37,14.37,14.35,14.35,602043.2406747446,5.4947,5.4947,5.487,5.487,602043.2407
2007-04-03 12:10:00,14.35,14.36,14.33,14.33,263720.5987170349,5.487,5.4909,5.4794,5.4794,263720.5987
2007-04-03 12:15:00,14.33,14.33,14.32,14.32,237586.12497030167,5.4794,5.4794,5.4756,5.4756,237586.125
2007-04-03 12:20:00,14.32,14.32,14.31,14.32,301021.6203373723,5.4756,5.4756,5.4717,5.4756,301021.6203
2007-04-03 12:25:00,14.31,14.32,14.3,14.3,194107.8641007365,5.4717,5.4756,5.4679,5.4679,194107.8641
2007-04-03 12:30:00,14.3,14.31,14.29,14.3,233071.988595866,5.4679,5.4717,5.4641,5.4679,233071.9886
2007-04-03 12:35:00,14.3,14.31,14.29,14.31,136612.0218579235,5.4679,5.4717,5.4641,5.4717,136612.0219
2007-04-03 12:40:00,14.3,14.31,14.3,14.31,350914.7065811357,5.4679,5.4717,5.4679,5.4717,350914.7066
2007-04-03 12:45:00,14.31,14.31,14.3,14.31,145402.70848182467,5.4717,5.4717,5.4679,5.4717,145402.7085
2007-04-03 12:50:00,14.31,14.32,14.3,14.31,106913.7562366358,5.4717,5.4756,5.4679,5.4717,106913.7562
2007-04-03 12:55:00,14.32,14.32,14.31,14.31,90520.31361368496,5.4756,5.4756,5.4717,5.4717,90520.3136
2007-04-03 13:00:00,14.31,14.31,14.27,14.28,397244.0009503445,5.4717,5.4717,5.4564,5.4603,397244.001
2007-04-03 13:05:00,14.28,14.32,14.27,14.3,435257.7809455928,5.4603,5.4756,5.4564,5.4679,435257.7809
2007-04-03 13:10:00,14.3,14.3,14.28,14.29,151104.7754811119,5.4679,5.4679,5.4603,5.4641,151104.7755
2007-04-03 13:15:00,14.29,14.31,14.29,14.31,94796.8638631504,5.4641,5.4717,5.4641,5.4717,94796.8639
2007-04-03 13:20:00,14.31,14.33,14.3,14.32,130434.78260869563,5.4717,5.4794,5.4679,5.4756,130434.7826
2007-04-03 13:25:00,14.33,14.33,14.31,14.32,168210.97647897364,5.4794,5.4794,5.4717,5.4756,168210.9765
2007-04-03 13:30:00,14.32,14.33,14.32,14.32,80779.28248990259,5.4756,5.4794,5.4756,5.4756,80779.2825
2007-04-03 13:35:00,14.32,14.32,14.31,14.32,82679.97148966501,5.4756,5.4756,5.4717,5.4756,82679.9715
2007-04-03 13:40:00,14.31,14.35,14.31,14.35,214302.68472321212,5.4717,5.487,5.4717,5.487,214302.6847
2007-04-03 13:45:00,14.35,14.36,14.34,14.36,357329.53195533383,5.487,5.4909,5.4832,5.4909,357329.532
2007-04-03 13:50:00,14.36,14.36,14.34,14.34,244476.1225944405,5.4909,5.4909,5.4832,5.4832,244476.1226
2007-04-03 13:55:00,14.34,14.34,14.32,14.33,229983.3689712521,5.4832,5.4832,5.4756,5.4794,229983.369
2007-04-03 14:00:00,14.33,14.34,14.32,14.34,204324.0674744595,5.4794,5.4832,5.4756,5.4832,204324.0675
2007-04-03 14:05:00,14.34,14.34,14.31,14.31,440484.67569493945,5.4832,5.4832,5.4717,5.4717,440484.6757
2007-04-03 14:10:00,14.31,14.32,14.28,14.3,627464.956046567,5.4717,5.4756,5.4603,5.4679,627464.956
2007-04-03 14:15:00,14.3,14.3,14.28,14.29,210263.72059871705,5.4679,5.4679,5.4603,5.4641,210263.7206
2007-04-03 14:20:00,14.29,14.29,14.27,14.28,253029.2230933713,5.4641,5.4641,5.4564,5.4603,253029.2231
2007-04-03 14:25:00,14.29,14.29,14.28,14.29,223330.9574720836,5.4641,5.4641,5.4603,5.4641,223330.9575
2007-04-03 14:30:00,14.29,14.31,14.29,14.3,172962.69897837966,5.4641,5.4717,5.4641,5.4679,172962.699
2007-04-03 14:35:00,14.31,14.31,14.3,14.31,188405.79710144928,5.4717,5.4717,5.4679,5.4717,188405.7971
2007-04-03 14:40:00,14.31,14.31,14.29,14.29,279163.69684010453,5.4717,5.4717,5.4641,5.4641,279163.6968
2007-04-03 14:45:00,14.29,14.29,14.29,14.29,87194.10786410073,5.4641,5.4641,5.4641,5.4641,87194.1079
2007-04-03 14:50:00,14.29,14.29,14.28,14.29,194820.62247564743,5.4641,5.4641,5.4603,5.4641,194820.6225
2007-04-03 14:55:00,14.29,14.29,14.28,14.28,157044.42860536944,5.4641,5.4641,5.4603,5.4603,157044.4286
2007-04-03 15:00:00,14.28,14.28,14.25,14.26,765027.3224043716,5.4603,5.4603,5.4488,5.4526,765027.3224
2007-04-03 15:05:00,14.26,14.27,14.26,14.27,303635.0677120456,5.4526,5.4564,5.4526,5.4564,303635.0677
2007-04-03 15:10:00,14.27,14.27,14.23,14.25,343074.3644571157,5.4564,5.4564,5.4411,5.4488,343074.3645
2007-04-03 15:15:00,14.26,14.27,14.25,14.26,331195.0582086006,5.4526,5.4564,5.4488,5.4526,331195.0582
2007-04-03 15:20:00,14.26,14.27,14.24,14.25,548111.1903064861,5.4526,5.4564,5.445,5.4488,548111.1903
2007-04-03 15:25:00,14.25,14.26,14.23,14.25,461629.8408172963,5.4488,5.4526,5.4411,5.4488,461629.8408
2007-04-03 15:30:00,14.25,14.25,14.23,14.23,607270.1354240912,5.4488,5.4488,5.4411,5.4411,607270.1354
2007-04-03 15:35:00,14.23,14.26,14.23,14.26,847232.121644096,5.4411,5.4526,5.4411,5.4526,847232.1216
2007-04-03 15:40:00,14.25,14.28,14.25,14.28,558564.9798051794,5.4488,5.4603,5.4488,5.4603,558564.9798
2007-04-03 15:45:00,14.28,14.28,14.22,14.22,837491.0905203136,5.4603,5.4603,5.4373,5.4373,837491.0905
2007-04-03 15:50:00,14.22,14.25,13.82,14.23,1118317.8902352103,5.4373,5.4488,5.2844,5.4411,1118317.8902
2007-04-03 15:55:00,14.23,14.23,14.21,14.22,1148491.3281064385,5.4411,5.4411,5.4335,5.4373,1148491.3281
2007-04-04 09:30:00,14.29,14.32,14.23,14.31,1017818.9593727726,5.4641,5.4756,5.4411,5.4717,1017818.9594
2007-04-04 09:35:00,14.31,14.35,14.29,14.31,987170.3492516036,5.4717,5.487,5.4641,5.4717,987170.3493
2007-04-04 09:40:00,14.31,14.31,14.25,14.26,1213589.926348301,5.4717,5.4717,5.4488,5.4526,1213589.9263
2007-04-04 09:45:00,14.26,14.27,14.25,14.26,410311.2378237111,5.4526,5.4564,5.4488,5.4526,410311.2378
2007-04-04 09:50:00,14.26,14.26,14.21,14.21,490377.7619387028,5.4526,5.4526,5.4335,5.4335,490377.7619
2007-04-04 09:55:00,14.21,14.25,14.2,14.24,375861.24970301735,5.4335,5.4488,5.4297,5.445,375861.2497
2007-04-04 10:00:00,14.24,14.25,14.21,14.24,766690.4252791638,5.445,5.4488,5.4335,5.445,766690.4253
2007-04-04 10:05:00,14.23,14.24,14.16,14.17,645759.0876692801,5.4411,5.445,5.4144,5.4182,645759.0877
2007-04-04 10:10:00,14.18,14.21,14.17,14.2,349489.18983131385,5.422,5.4335,5.4182,5.4297,349489.1898
2007-04-04 10:15:00,14.2,14.23,14.18,14.18,421002.61344737466,5.4297,5.4411,5.422,5.422,421002.6134
2007-04-04 10:20:00,14.18,14.24,14.18,14.24,364457.1157044429,5.422,5.445,5.422,5.445,364457.1157
2007-04-04 10:25:00,14.23,14.25,14.22,14.23,438346.4005702067,5.4411,5.4488,5.4373,5.4411,438346.4006
2007-04-04 10:30:00,14.22,14.23,14.17,14.18,511998.09931100026,5.4373,5.4411,5.4182,5.422,511998.0993
2007-04-04 10:35:00,14.18,14.23,14.18,14.19,351389.87883107626,5.422,5.4411,5.422,5.4258,351389.8788
2007-04-04 10:40:00,14.19,14.21,14.19,14.2,659776.6690425279,5.4258,5.4335,5.4258,5.4297,659776.669
2007-04-04 10:45:00,14.21,14.21,14.18,14.21,407697.7904490378,5.4335,5.4335,5.422,5.4335,407697.7904
2007-04-04 10:50:00,14.21,14.25,14.21,14.24,322404.3715846995,5.4335,5.4488,5.4335,5.445,322404.3716
2007-04-04 10:55:00,14.24,14.3,14.24,14.28,641957.7096697553,5.445,5.4679,5.445,5.4603,641957.7097
2007-04-04 11:00:00,14.28,14.31,14.26,14.31,529341.8864338322,5.4603,5.4717,5.4526,5.4717,529341.8864
2007-04-04 11:05:00,14.31,14.32,14.28,14.31,985982.4186267522,5.4717,5.4756,5.4603,5.4717,985982.4186
2007-04-04 11:10:00,14.32,14.33,14.29,14.29,443098.1230696127,5.4756,5.4794,5.4641,5.4641,443098.1231
2007-04-04 11:15:00,14.29,14.29,14.26,14.29,425991.92207175103,5.4641,5.4641,5.4526,5.4641,425991.9221
2007-04-04 11:20:00,14.29,14.3,14.27,14.3,127821.33523402234,5.4641,5.4679,5.4564,5.4679,127821.3352
2007-04-04 11:25:00,14.3,14.3,14.28,14.28,253029.2230933713,5.4679,5.4679,5.4603,5.4603,253029.2231
2007-04-04 11:30:00,14.28,14.29,14.28,14.29,208600.6177239249,5.4603,5.4641,5.4603,5.4641,208600.6177
2007-04-04 11:35:00,14.29,14.3,14.28,14.3,394155.3813257306,5.4641,5.4679,5.4603,5.4679,394155.3813
2007-04-04 11:40:00,14.29,14.3,14.29,14.29,72463.76811594203,5.4641,5.4679,5.4641,5.4641,72463.7681
2007-04-04 11:45:00,14.29,14.29,14.28,14.29,126633.40460917084,5.4641,5.4641,5.4603,5.4641,126633.4046
2007-04-04 11:50:00,14.29,14.29,14.29,14.29,89332.38298883346,5.4641,5.4641,5.4641,5.4641,89332.383
2007-04-04 11:55:00,14.29,14.3,14.29,14.29,126870.99073414112,5.4641,5.4679,5.4641,5.4641,126870.9907
2007-04-04 12:00:00,14.29,14.29,14.28,14.29,240199.57234497505,5.4641,5.4641,5.4603,5.4641,240199.5723
2007-04-04 12:05:00,14.29,14.29,14.27,14.28,382038.4889522452,5.4641,5.4641,5.4564,5.4603,382038.489
2007-04-04 12:10:00,14.28,14.29,14.28,14.28,156094.08410548823,5.4603,5.4641,5.4603,5.4603,156094.0841
2007-04-04 12:15:00,14.28,14.29,14.27,14.28,241625.0890947969,5.4603,5.4641,5.4564,5.4603,241625.0891
2007-04-04 12:20:00,14.28,14.29,14.28,14.28,81016.86861487289,5.4603,5.4641,5.4603,5.4603,81016.8686
2007-04-04 12:25:00,14.28,14.29,14.26,14.26,181040.62722737,5.4603,5.4641,5.4526,5.4526,181040.6272
2007-04-04 12:30:00,14.26,14.26,14.25,14.25,90757.89973865528,5.4526,5.4526,5.4488,5.4488,90757.8997
2007-04-04 12:35:00,14.26,14.26,14.23,14.24,154906.15348063674,5.4526,5.4526,5.4411,5.445,154906.1535
2007-04-04 12:40:00,14.24,14.24,14.23,14.23,115704.44286053696,5.445,5.445,5.4411,5.4411,115704.4429
2007-04-04 12:45:00,14.23,14.23,14.23,14.23,158945.11760513188,5.4411,5.4411,5.4411,5.4411,158945.1176
2007-04-04 12:50:00,14.23,14.23,14.23,14.23,145402.70848182467,5.4411,5.4411,5.4411,5.4411,145402.7085
2007-04-04 12:55:00,14.23,14.26,14.23,14.26,296507.48396293656,5.4411,5.4526,5.4411,5.4526,296507.484
2007-04-04 13:00:00,14.25,14.26,14.22,14.22,252791.63696840103,5.4488,5.4526,5.4373,5.4373,252791.637
2007-04-04 13:05:00,14.22,14.23,14.21,14.22,93133.76098835828,5.4373,5.4411,5.4335,5.4373,93133.761
2007-04-04 13:10:00,14.23,14.23,14.21,14.21,65098.59824186267,5.4411,5.4411,5.4335,5.4335,65098.5982
2007-04-04 13:15:00,14.21,14.23,14.21,14.22,148016.155856498,5.4335,5.4411,5.4335,5.4373,148016.1559
2007-04-04 13:20:00,14.23,14.23,14.22,14.23,118555.47636018058,5.4411,5.4411,5.4373,5.4411,118555.4764
2007-04-04 13:25:00,14.23,14.23,14.23,14.23,68899.9762413875,5.4411,5.4411,5.4411,5.4411,68899.9762
2007-04-04 13:30:00,14.23,14.23,14.21,14.21,178664.76597766692,5.4411,5.4411,5.4335,5.4335,178664.766
2007-04-04 13:35:00,14.21,14.21,14.17,14.18,722736.9921596579,5.4335,5.4335,5.4182,5.422,722736.9922
2007-04-04 13:40:00,14.19,14.19,14.15,14.17,357804.7042052744,5.4258,5.4258,5.4106,5.4182,357804.7042
2007-04-04 13:45:00,14.17,14.21,14.17,14.19,113566.16773580424,5.4182,5.4335,5.4182,5.4258,113566.1677
2007-04-04 13:50:00,14.19,14.2,14.19,14.2,66048.94274174389,5.4258,5.4297,5.4258,5.4297,66048.9427
2007-04-04 13:55:00,14.2,14.21,14.18,14.21,244476.1225944405,5.4297,5.4335,5.422,5.4335,244476.1226
2007-04-04 14:00:00,14.2,14.23,14.19,14.21,236398.19434545023,5.4297,5.4411,5.4258,5.4335,236398.1943
2007-04-04 14:05:00,14.22,14.25,14.21,14.23,269897.8379662628,5.4373,5.4488,5.4335,5.4411,269897.838
2007-04-04 14:10:00,14.23,14.26,14.23,14.24,345687.81183178903,5.4411,5.4526,5.4411,5.445,345687.8118
2007-04-04 14:15:00,14.24,14.26,14.23,14.23,176051.3186029936,5.445,5.4526,5.4411,5.4411,176051.3186
2007-04-04 14:20:00,14.23,14.23,14.2,14.22,315039.2017106201,5.4411,5.4411,5.4297,5.4373,315039.2017
2007-04-04 14:25:00,14.22,14.23,14.21,14.21,99311.00023758612,5.4373,5.4411,5.4335,5.4335,99311.0002
2007-04-04 14:30:00,14.22,14.23,14.21,14.22,66761.70111665479,5.4373,5.4411,5.4335,5.4373,66761.7011
2007-04-04 14:35:00,14.21,14.22,14.21,14.21,54882.3948681397,5.4335,5.4373,5.4335,5.4335,54882.3949
2007-04-04 14:40:00,14.21,14.22,14.21,14.21,60109.28961748634,5.4335,5.4373,5.4335,5.4335,60109.2896
2007-04-04 14:45:00,14.21,14.23,14.21,14.23,194345.4502257068,5.4335,5.4411,5.4335,5.4411,194345.4502
2007-04-04 14:50:00,14.23,14.23,14.22,14.22,102637.20598717035,5.4411,5.4411,5.4373,5.4373,102637.206
2007-04-04 14:55:00,14.22,14.22,14.21,14.21,76977.90449037777,5.4373,5.4373,5.4335,5.4335,76977.9045
2007-04-04 15:00:00,14.21,14.21,14.2,14.21,152292.7061059634,5.4335,5.4335,5.4297,5.4335,152292.7061
2007-04-04 15:05:00,14.2,14.21,14.18,14.18,612021.8579234973,5.4297,5.4335,5.422,5.422,612021.8579
2007-04-04 15:10:00,14.18,14.2,14.18,14.18,327631.2663340461,5.422,5.4297,5.422,5.422,327631.2663
2007-04-04 15:15:00,14.18,14.2,14.18,14.19,206224.7564742219,5.422,5.4297,5.422,5.4258,206224.7565
2007-04-04 15:20:00,14.19,14.2,14.18,14.19,414112.615823236,5.4258,5.4297,5.422,5.4258,414112.6158
2007-04-04 15:25:00,14.19,14.2,14.18,14.2,235685.4359705393,5.4258,5.4297,5.422,5.4297,235685.436
2007-04-04 15:30:00,14.2,14.2,14.18,14.19,126633.40460917084,5.4297,5.4297,5.422,5.4258,126633.4046
2007-04-04 15:35:00,14.19,14.19,14.18,14.19,194107.8641007365,5.4258,5.4258,5.422,5.4258,194107.8641
2007-04-04 15:40:00,14.19,14.2,14.18,14.18,191019.2444761226,5.4258,5.4297,5.422,5.422,191019.2445
2007-04-04 15:45:00,14.18,14.18,14.17,14.17,214065.09859824184,5.422,5.422,5.4182,5.4182,214065.0986
2007-04-04 15:50:00,14.18,14.18,14.17,14.17,246851.9838441435,5.422,5.422,5.4182,5.4182,246851.9838
2007-04-04 15:55:00,14.17,14.19,14.16,14.19,644333.5709194583,5.4182,5.4258,5.4144,5.4258,644333.5709
2007-04-05 09:30:00,14.39,14.41,14.31,14.33,2004038.9641244952,5.5023,5.51,5.4717,5.4794,2004038.9641
2007-04-05 09:35:00,14.32,14.33,14.29,14.29,1094084.1054882396,5.4756,5.4794,5.4641,5.4641,1094084.1055
2007-04-05 09:40:00,14.29,14.34,14.26,14.33,968638.6315039202,5.4641,5.4832,5.4526,5.4794,968638.6315
2007-04-05 09:45:00,14.34,14.37,14.31,14.35,1043953.433119506,5.4832,5.4947,5.4717,5.487,1043953.4331
2007-04-05 09:50:00,14.35,14.37,14.32,14.34,831789.0235210264,5.487,5.4947,5.4756,5.4832,831789.0235
2007-04-05 09:55:00,14.34,14.34,14.31,14.33,303635.0677120456,5.4832,5.4832,5.4717,5.4794,303635.0677
2007-04-05 10:00:00,14.33,14.33,14.3,14.3,273224.043715847,5.4794,5.4794,5.4679,5.4679,273224.0437
2007-04-05 10:05:00,14.3,14.4,14.3,14.31,299833.6897125208,5.4679,5.5061,5.4679,5.4717,299833.6897
2007-04-05 10:10:00,14.3,14.31,14.28,14.28,246614.3977191732,5.4679,5.4717,5.4603,5.4603,246614.3977
2007-04-05 10:15:00,14.28,14.32,14.28,14.29,319078.16583511524,5.4603,5.4756,5.4603,5.4641,319078.1658
2007-04-05 10:20:00,14.3,14.3,14.27,14.29,209550.96222380613,5.4679,5.4679,5.4564,5.4641,209550.9622
2007-04-05 10:25:00,14.29,14.29,14.25,14.26,347588.50083155144,5.4641,5.4641,5.4488,5.4526,347588.5008
2007-04-05 10:30:00,14.27,14.28,14.25,14.26,424566.4053219292,5.4564,5.4603,5.4488,5.4526,424566.4053
2007-04-05 10:35:00,14.26,14.27,14.23,14.24,938227.6075077216,5.4526,5.4564,5.4411,5.445,938227.6075
2007-04-05 10:40:00,14.24,14.26,14.24,14.24,225706.8187217867,5.445,5.4526,5.445,5.445,225706.8187
2007-04-05 10:45:00,14.24,14.25,14.24,14.24,255642.67046804467,5.445,5.4488,5.445,5.445,255642.6705
2007-04-05 10:50:00,14.25,14.26,14.24,14.26,498693.27631266334,5.4488,5.4526,5.445,5.4526,498693.2763
2007-04-05 10:55:00,14.26,14.26,14.26,14.26,240199.57234497505,5.4526,5.4526,5.4526,5.4526,240199.5723
2007-04-05 11:00:00,14.26,14.27,14.25,14.26,270610.5963411737,5.4526,5.4564,5.4488,5.4526,270610.5963
2007-04-05 11:05:00,14.25,14.26,14.23,14.23,186742.6942266572,5.4488,5.4526,5.4411,5.4411,186742.6942
2007-04-05 11:10:00,14.23,14.24,14.21,14.22,566405.3219291994,5.4411,5.445,5.4335,5.4373,566405.3219
2007-04-05 11:15:00,14.22,14.22,14.21,14.21,200047.51722499405,5.4373,5.4373,5.4335,5.4335,200047.5172
2007-04-05 11:20:00,14.21,14.22,14.21,14.21,533856.022808268,5.4335,5.4373,5.4335,5.4335,533856.0228
2007-04-05 11:25:00,14.21,14.21,14.21,14.21,152767.87835590402,5.4335,5.4335,5.4335,5.4335,152767.8784
2007-04-05 11:30:00,14.21,14.21,14.21,14.21,183891.6607270136,5.4335,5.4335,5.4335,5.4335,183891.6607
2007-04-05 11:35:00,14.21,14.21,14.19,14.2,413162.27132335474,5.4335,5.4335,5.4258,5.4297,413162.2713
2007-04-05 11:40:00,14.19,14.21,14.19,14.21,144214.77785697317,5.4258,5.4335,5.4258,5.4335,144214.7779
2007-04-05 11:45:00,14.2,14.21,14.2,14.2,387502.96982656216,5.4297,5.4335,5.4297,5.4297,387502.9698
2007-04-05 11:50:00,14.2,14.23,14.19,14.22,403658.8263245426,5.4297,5.4411,5.4258,5.4373,403658.8263
2007-04-05 11:55:00,14.22,14.23,14.22,14.23,199334.7588500832,5.4373,5.4411,5.4373,5.4411,199334.7589
2007-04-05 12:00:00,14.23,14.26,14.23,14.23,601805.6545497744,5.4411,5.4526,5.4411,5.4411,601805.6545
2007-04-05 12:05:00,14.23,14.25,14.23,14.25,331907.81658351154,5.4411,5.4488,5.4411,5.4488,331907.8166
2007-04-05 12:10:00,14.25,14.25,14.23,14.23,143977.19173200286,5.4488,5.4488,5.4411,5.4411,143977.1917
2007-04-05 12:15:00,14.23,14.23,14.2,14.2,131385.12710857685,5.4411,5.4411,5.4297,5.4297,131385.1271
2007-04-05 12:20:00,14.2,14.21,14.2,14.2,305298.17058683775,5.4297,5.4335,5.4297,5.4297,305298.1706
2007-04-05 12:25:00,14.2,14.2,14.18,14.18,202185.7923497268,5.4297,5.4297,5.422,5.422,202185.7923
2007-04-05 12:30:00,14.18,14.2,14.17,14.17,305535.75671180803,5.422,5.4297,5.4182,5.4182,305535.7567
2007-04-05 12:35:00,14.18,14.18,14.16,14.17,147065.8113566168,5.422,5.422,5.4144,5.4182,147065.8114
2007-04-05 12:40:00,14.17,14.18,14.16,14.17,135424.091233072,5.4182,5.422,5.4144,5.4182,135424.0912
2007-04-05 12:45:00,14.17,14.17,14.16,14.16,190306.4861012117,5.4182,5.4182,5.4144,5.4144,190306.4861
2007-04-05 12:50:00,14.16,14.18,14.16,14.16,201948.2062247565,5.4144,5.422,5.4144,5.4144,201948.2062
2007-04-05 12:55:00,14.16,14.18,14.16,14.18,152530.29223093373,5.4144,5.422,5.4144,5.422,152530.2922
2007-04-05 13:00:00,14.18,14.18,14.17,14.18,197196.48372535044,5.422,5.422,5.4182,5.422,197196.4837
2007-04-05 13:05:00,14.17,14.18,14.16,14.17,495367.0705630792,5.4182,5.422,5.4144,5.4182,495367.0706
2007-04-05 13:10:00,14.17,14.17,14.16,14.17,155618.91185554763,5.4182,5.4182,5.4144,5.4182,155618.9119
2007-04-05 13:15:00,14.17,14.17,14.16,14.17,148728.91423140888,5.4182,5.4182,5.4144,5.4182,148728.9142
2007-04-05 13:20:00,14.17,14.18,14.16,14.16,205987.1703492516,5.4182,5.422,5.4144,5.4144,205987.1703
2007-04-05 13:25:00,14.17,14.17,14.13,14.13,371822.2855785223,5.4182,5.4182,5.4029,5.4029,371822.2856
2007-04-05 13:30:00,14.13,14.15,14.13,14.15,193157.5196008553,5.4029,5.4106,5.4029,5.4106,193157.5196
2007-04-05 13:35:00,14.15,14.16,14.14,14.14,153243.05060584462,5.4106,5.4144,5.4067,5.4067,153243.0506
2007-04-05 13:40:00,14.14,14.15,14.14,14.14,177952.007602756,5.4067,5.4106,5.4067,5.4067,177952.0076
2007-04-05 13:45:00,14.14,14.14,14.13,14.14,137324.7802328344,5.4067,5.4067,5.4029,5.4067,137324.7802
2007-04-05 13:50:00,14.14,14.14,14.13,14.13,172962.69897837966,5.4067,5.4067,5.4029,5.4029,172962.699
2007-04-05 13:55:00,14.13,14.14,14.13,14.14,312663.3404609171,5.4029,5.4067,5.4029,5.4067,312663.3405
2007-04-05 14:00:00,14.14,14.14,14.14,14.14,170349.25160370636,5.4067,5.4067,5.4067,5.4067,170349.2516
2007-04-05 14:05:00,14.14,14.14,14.13,14.13,135186.5051081017,5.4067,5.4067,5.4029,5.4029,135186.5051
2007-04-05 14:10:00,14.13,14.14,14.13,14.14,195058.2086006177,5.4029,5.4067,5.4029,5.4067,195058.2086
2007-04-05 14:15:00,14.14,14.14,14.13,14.14,141601.33048229985,5.4067,5.4067,5.4029,5.4067,141601.3305
2007-04-05 14:20:00,14.14,14.14,14.13,14.14,185317.1774768353,5.4067,5.4067,5.4029,5.4067,185317.1775
2007-04-05 14:25:00,14.14,14.15,14.14,14.14,259444.0484675695,5.4067,5.4106,5.4067,5.4067,259444.0485
2007-04-05 14:30:00,14.15,14.15,14.14,14.14,206937.51484913283,5.4106,5.4106,5.4067,5.4067,206937.5148
2007-04-05 14:35:00,14.14,14.15,14.13,14.13,210026.1344737468,5.4067,5.4106,5.4029,5.4029,210026.1345
2007-04-05 14:40:00,14.14,14.14,14.13,14.14,169874.07935376573,5.4067,5.4067,5.4029,5.4067,169874.0794
2007-04-05 14:45:00,14.14,14.15,14.14,14.14,382276.0750772155,5.4067,5.4106,5.4067,5.4067,382276.0751
2007-04-05 14:50:00,14.14,14.15,14.14,14.14,85768.59111427893,5.4067,5.4106,5.4067,5.4067,85768.5911
2007-04-05 14:55:00,14.14,14.15,14.14,14.15,326443.3357091946,5.4067,5.4106,5.4067,5.4106,326443.3357
2007-04-05 15:00:00,14.15,14.18,14.15,14.18,620574.9584224281,5.4106,5.422,5.4106,5.422,620574.9584
2007-04-05 15:05:00,14.18,14.18,14.17,14.17,184604.4191019245,5.422,5.422,5.4182,5.4182,184604.4191
2007-04-05 15:10:00,14.17,14.19,14.17,14.18,437633.64219529583,5.4182,5.4258,5.4182,5.422,437633.6422
2007-04-05 15:15:00,14.18,14.2,14.18,14.2,527441.1974340698,5.422,5.4297,5.422,5.4297,527441.1974
2007-04-05 15:20:00,14.19,14.21,14.19,14.2,167260.63197909243,5.4258,5.4335,5.4258,5.4297,167260.632
2007-04-05 15:25:00,14.21,14.21,14.18,14.18,229033.02447137088,5.4335,5.4335,5.422,5.422,229033.0245
2007-04-05 15:30:00,14.18,14.18,14.16,14.17,276312.6633404609,5.422,5.422,5.4144,5.4182,276312.6633
2007-04-05 15:35:00,14.17,14.17,14.15,14.15,334046.09170824423,5.4182,5.4182,5.4106,5.4106,334046.0917
2007-04-05 15:40:00,14.15,14.16,14.15,14.15,293656.45046329295,5.4106,5.4144,5.4106,5.4106,293656.4505
2007-04-05 15:45:00,14.15,14.15,14.15,14.15,346162.9840817296,5.4106,5.4106,5.4106,5.4106,346162.9841
2007-04-05 15:50:00,14.15,14.19,14.15,14.18,631741.5062960323,5.4106,5.4258,5.4106,5.422,631741.5063
2007-04-05 15:55:00,14.18,14.19,14.17,14.19,841054.8823948682,5.422,5.4258,5.4182,5.4258,841054.8824
2007-04-09 09:30:00,14.19,14.23,14.14,14.21,1150629.6032311714,5.4258,5.4411,5.4067,5.4335,1150629.6032
2007-04-09 09:35:00,14.21,14.23,14.21,14.23,787835.5904015206,5.4335,5.4411,5.4335,5.4411,787835.5904
2007-04-09 09:40:00,14.23,14.23,14.21,14.23,721311.475409836,5.4411,5.4411,5.4335,5.4411,721311.4754
2007-04-09 09:45:00,14.23,14.23,14.19,14.2,1156331.6702304585,5.4411,5.4411,5.4258,5.4297,1156331.6702
2007-04-09 09:50:00,14.2,14.25,14.2,14.25,970776.9066286528,5.4297,5.4488,5.4297,5.4488,970776.9066
2007-04-09 09:55:00,14.25,14.26,14.23,14.26,1136136.849607983,5.4488,5.4526,5.4411,5.4526,1136136.8496
2007-04-09 10:00:00,14.25,14.27,14.25,14.26,1643858.3986695178,5.4488,5.4564,5.4488,5.4526,1643858.3987
2007-04-09 10:05:00,14.26,14.27,14.18,14.19,1569493.9415538134,5.4526,5.4564,5.422,5.4258,1569493.9416
2007-04-09 10:10:00,14.19,14.23,14.18,14.23,1115942.028985507,5.4258,5.4411,5.422,5.4411,1115942.029
2007-04-09 10:15:00,14.23,14.24,14.2,14.21,535756.7118080304,5.4411,5.445,5.4297,5.4335,535756.7118
2007-04-09 10:20:00,14.21,14.26,14.18,14.26,903064.8610121168,5.4335,5.4526,5.422,5.4526,903064.861
2007-04-09 10:25:00,14.26,14.26,14.21,14.23,641244.9512948444,5.4526,5.4526,5.4335,5.4411,641244.9513
2007-04-09 10:30:00,14.23,14.23,14.18,14.21,852221.4302684723,5.4411,5.4411,5.422,5.4335,852221.4303
2007-04-09 10:35:00,14.21,14.23,14.2,14.2,436683.29769541457,5.4335,5.4411,5.4297,5.4297,436683.2977
2007-04-09 10:40:00,14.2,14.23,14.18,14.2,838679.0211451652,5.4297,5.4411,5.422,5.4297,838679.0211
2007-04-09 10:45:00,14.2,14.25,14.18,14.23,800902.8272748871,5.4297,5.4488,5.422,5.4411,800902.8273
2007-04-09 10:50:00,14.23,14.24,14.18,14.2,407222.6181990972,5.4411,5.445,5.422,5.4297,407222.6182
2007-04-09 10:55:00,14.2,14.24,14.19,14.22,392967.4507008791,5.4297,5.445,5.4258,5.4373,392967.4507
2007-04-09 11:00:00,14.22,14.26,14.21,14.26,603468.7574245664,5.4373,5.4526,5.4335,5.4526,603468.7574
2007-04-09 11:05:00,14.26,14.26,14.21,14.21,267997.1489665004,5.4526,5.4526,5.4335,5.4335,267997.149
2007-04-09 11:10:00,14.21,14.24,14.21,14.24,468044.6661914944,5.4335,5.445,5.4335,5.445,468044.6662
2007-04-09 11:15:00,14.24,14.24,14.22,14.23,276075.07721549063,5.445,5.445,5.4373,5.4411,276075.0772
2007-04-09 11:20:00,14.23,14.23,14.21,14.22,503444.99881206936,5.4411,5.4411,5.4335,5.4373,503444.9988
2007-04-09 11:25:00,14.22,14.24,14.22,14.22,330244.7137087194,5.4373,5.445,5.4373,5.4373,330244.7137
2007-04-09 11:30:00,14.22,14.25,14.22,14.25,219054.4072226182,5.4373,5.4488,5.4373,5.4488,219054.4072
2007-04-09 11:35:00,14.25,14.25,14.23,14.23,381563.3167023046,5.4488,5.4488,5.4411,5.4411,381563.3167
2007-04-09 11:40:00,14.23,14.26,14.23,14.26,412924.6851983844,5.4411,5.4526,5.4411,5.4526,412924.6852
2007-04-09 11:45:00,14.26,14.27,14.23,14.23,545972.9151817533,5.4526,5.4564,5.4411,5.4411,545972.9152
2007-04-09 11:50:00,14.23,14.25,14.23,14.25,124019.9572344975,5.4411,5.4488,5.4411,5.4488,124019.9572
2007-04-09 11:55:00,14.25,14.26,14.24,14.25,200522.68947493468,5.4488,5.4526,5.445,5.4488,200522.6895
2007-04-09 12:00:00,14.25,14.25,14.21,14.21,650510.8101686862,5.4488,5.4488,5.4335,5.4335,650510.8102
2007-04-09 12:05:00,14.21,14.23,14.21,14.23,164884.77072938942,5.4335,5.4411,5.4335,5.4411,164884.7707
2007-04-09 12:10:00,14.23,14.24,14.19,14.22,449512.9484438109,5.4411,5.445,5.4258,5.4373,449512.9484
2007-04-09 12:15:00,14.22,14.23,14.21,14.22,366120.21857923496,5.4373,5.4411,5.4335,5.4373,366120.2186
2007-04-09 12:20:00,14.22,14.23,14.21,14.21,304110.23996198626,5.4373,5.4411,5.4335,5.4335,304110.24
2007-04-09 12:25:00,14.21,14.24,14.21,14.21,348776.43145640293,5.4335,5.445,5.4335,5.4335,348776.4315
2007-04-09 12:30:00,14.21,14.23,14.19,14.2,408885.7210738893,5.4335,5.4411,5.4258,5.4297,408885.7211
2007-04-09 12:35:00,14.2,14.23,14.19,14.23,507246.37681159424,5.4297,5.4411,5.4258,5.4411,507246.3768
2007-04-09 12:40:00,14.23,14.23,14.18,14.21,407460.2043240675,5.4411,5.4411,5.422,5.4335,407460.2043
2007-04-09 12:45:00,14.21,14.24,14.19,14.23,515324.3050605845,5.4335,5.445,5.4258,5.4411,515324.3051
2007-04-09 12:50:00,14.23,14.23,14.22,14.23,168448.56260394392,5.4411,5.4411,5.4373,5.4411,168448.5626
2007-04-09 12:55:00,14.23,14.23,14.21,14.22,571869.8028035163,5.4411,5.4411,5.4335,5.4373,571869.8028
2007-04-09 13:00:00,14.22,14.22,14.19,14.21,263007.84034212405,5.4373,5.4373,5.4258,5.4335,263007.8403
2007-04-09 13:05:00,14.21,14.22,14.21,14.21,239961.9862200048,5.4335,5.4373,5.4335,5.4335,239961.9862
2007-04-09 13:10:00,14.21,14.21,14.18,14.2,503682.5849370397,5.4335,5.4335,5.422,5.4297,503682.5849
2007-04-09 13:15:00,14.21,14.21,14.19,14.21,199572.34497505345,5.4335,5.4335,5.4258,5.4335,199572.345
2007-04-09 13:20:00,14.21,14.23,14.2,14.21,372297.4578284628,5.4335,5.4411,5.4297,5.4335,372297.4578
2007-04-09 13:25:00,14.21,14.22,14.21,14.22,162746.4956046567,5.4335,5.4373,5.4335,5.4373,162746.4956
2007-04-09 13:30:00,14.22,14.23,14.21,14.21,288904.7279638869,5.4373,5.4411,5.4335,5.4335,288904.728
2007-04-09 13:35:00,14.21,14.21,14.21,14.21,92896.17486338798,5.4335,5.4335,5.4335,5.4335,92896.1749
2007-04-09 13:40:00,14.21,14.22,14.21,14.22,95747.2083630316,5.4335,5.4373,5.4335,5.4373,95747.2084
2007-04-09 13:45:00,14.22,14.22,14.21,14.21,327868.8524590164,5.4373,5.4373,5.4335,5.4335,327868.8525
2007-04-09 13:50:00,14.21,14.23,14.19,14.19,400570.20669992873,5.4335,5.4411,5.4258,5.4258,400570.2067
2007-04-09 13:55:00,14.19,14.21,14.19,14.2,229033.02447137088,5.4258,5.4335,5.4258,5.4297,229033.0245
2007-04-09 14:00:00,14.2,14.2,14.19,14.2,351627.46495604655,5.4297,5.4297,5.4258,5.4297,351627.465
2007-04-09 14:05:00,14.19,14.2,14.18,14.19,297695.4145877881,5.4258,5.4297,5.422,5.4258,297695.4146
2007-04-09 14:10:00,14.18,14.19,14.18,14.18,128771.67973390354,5.422,5.4258,5.422,5.422,128771.6797
2007-04-09 14:15:00,14.18,14.18,14.17,14.17,187455.45260156807,5.422,5.422,5.4182,5.4182,187455.4526
2007-04-09 14:20:00,14.17,14.19,14.17,14.18,364457.1157044429,5.4182,5.4258,5.4182,5.422,364457.1157
2007-04-09 14:25:00,14.18,14.19,14.18,14.18,323592.302209551,5.422,5.4258,5.422,5.422,323592.3022
2007-04-09 14:30:00,14.18,14.19,14.18,14.18,174150.62960323118,5.422,5.4258,5.422,5.422,174150.6296
2007-04-09 14:35:00,14.18,14.19,14.18,14.19,288429.5557139463,5.422,5.4258,5.422,5.4258,288429.5557
2007-04-09 14:40:00,14.19,14.2,14.19,14.19,192444.7612259444,5.4258,5.4297,5.4258,5.4258,192444.7612
2007-04-09 14:45:00,14.19,14.2,14.18,14.19,224994.0603468757,5.4258,5.4297,5.422,5.4258,224994.0603
2007-04-09 14:50:00,14.19,14.19,14.18,14.19,227607.50772154907,5.4258,5.4258,5.422,5.4258,227607.5077
2007-04-09 14:55:00,14.18,14.2,14.18,14.2,183891.6607270136,5.422,5.4297,5.422,5.4297,183891.6607
2007-04-09 15:00:00,14.19,14.19,14.18,14.18,147778.56973152768,5.4258,5.4258,5.422,5.422,147778.5697
2007-04-09 15:05:00,14.18,14.19,14.18,14.18,207175.10097410312,5.422,5.4258,5.422,5.422,207175.101
2007-04-09 15:10:00,14.18,14.2,14.18,14.2,430506.0584461868,5.422,5.4297,5.422,5.4297,430506.0584
2007-04-09 15:15:00,14.2,14.21,14.19,14.21,316702.3045854122,5.4297,5.4335,5.4258,5.4335,316702.3046
2007-04-09 15:20:00,14.21,14.22,14.21,14.21,277500.5939653124,5.4335,5.4373,5.4335,5.4335,277500.594
2007-04-09 15:25:00,14.21,14.22,14.21,14.21,118080.30411023996,5.4335,5.4373,5.4335,5.4335,118080.3041
2007-04-09 15:30:00,14.21,14.21,14.19,14.19,457353.2905678309,5.4335,5.4335,5.4258,5.4258,457353.2906
2007-04-09 15:35:00,14.19,14.2,14.19,14.2,221667.8545972916,5.4258,5.4297,5.4258,5.4297,221667.8546
2007-04-09 15:40:00,14.2,14.21,14.2,14.21,159420.28985507248,5.4297,5.4335,5.4297,5.4335,159420.2899
2007-04-09 15:45:00,14.21,14.21,14.2,14.21,401520.55119980994,5.4335,5.4335,5.4297,5.4335,401520.5512
2007-04-09 15:50:00,14.21,14.21,14.2,14.2,512948.4438108815,5.4335,5.4335,5.4297,5.4297,512948.4438
2007-04-09 15:55:00,14.2,14.21,14.19,14.19,1526015.680684248,5.4297,5.4335,5.4258,5.4258,1526015.6807
2007-04-10 09:30:00,14.17,14.26,14.16,14.26,612972.2024233785,5.4182,5.4526,5.4144,5.4526,612972.2024
2007-04-10 09:35:00,14.25,14.31,14.24,14.28,774293.1812782134,5.4488,5.4717,5.445,5.4603,774293.1813
2007-04-10 09:40:00,14.28,14.29,14.26,14.27,475172.2499406035,5.4603,5.4641,5.4526,5.4564,475172.2499
2007-04-10 09:45:00,14.27,14.29,14.24,14.26,476835.3528153956,5.4564,5.4641,5.445,5.4526,476835.3528
2007-04-10 09:50:00,14.26,14.26,14.25,14.25,166310.28747921123,5.4526,5.4526,5.4488,5.4488,166310.2875
2007-04-10 09:55:00,14.25,14.25,14.24,14.24,174863.38797814207,5.4488,5.4488,5.445,5.445,174863.388
2007-04-10 10:00:00,14.24,14.25,14.23,14.24,251128.53409360893,5.445,5.4488,5.4411,5.445,251128.5341
2007-04-10 10:05:00,14.24,14.26,14.23,14.25,384889.5224518888,5.445,5.4526,5.4411,5.4488,384889.5225
2007-04-10 10:10:00,14.25,14.3,14.25,14.3,679021.1451651223,5.4488,5.4679,5.4488,5.4679,679021.1452
2007-04-10 10:15:00,14.3,14.31,14.27,14.3,498218.1040627228,5.4679,5.4717,5.4564,5.4679,498218.1041
2007-04-10 10:20:00,14.31,14.32,14.3,14.31,368733.6659539083,5.4717,5.4756,5.4679,5.4717,368733.666
2007-04-10 10:25:00,14.31,14.34,14.3,14.31,848182.4661439772,5.4717,5.4832,5.4679,5.4717,848182.4661
2007-04-10 10:30:00,14.31,14.33,14.3,14.3,195295.79472558803,5.4717,5.4794,5.4679,5.4679,195295.7947
2007-04-10 10:35:00,14.31,14.31,14.28,14.29,267521.9767165598,5.4717,5.4717,5.4603,5.4641,267521.9767
2007-04-10 10:40:00,14.29,14.29,14.28,14.28,93133.76098835828,5.4641,5.4641,5.4603,5.4603,93133.761
2007-04-10 10:45:00,14.28,14.31,14.28,14.3,189831.3138512711,5.4603,5.4717,5.4603,5.4679,189831.3139
2007-04-10 10:50:00,14.3,14.31,14.29,14.29,195770.96697552863,5.4679,5.4717,5.4641,5.4641,195770.967
2007-04-10 10:55:00,14.29,14.3,14.28,14.28,117367.54573532904,5.4641,5.4679,5.4603,5.4603,117367.5457
2007-04-10 11:00:00,14.28,14.29,14.27,14.28,198622.00047517224,5.4603,5.4641,5.4564,5.4603,198622.0005
2007-04-10 11:05:00,14.28,14.29,14.27,14.28,192444.7612259444,5.4603,5.4641,5.4564,5.4603,192444.7612
2007-04-10 11:10:00,14.28,14.29,14.28,14.28,234735.0914706581,5.4603,5.4641,5.4603,5.4603,234735.0915
2007-04-10 11:15:00,14.28,14.3,14.28,14.3,315751.960085531,5.4603,5.4679,5.4603,5.4679,315751.9601
2007-04-10 11:20:00,14.3,14.31,14.3,14.31,130197.19648372536,5.4679,5.4717,5.4679,5.4717,130197.1965
2007-04-10 11:25:00,14.31,14.31,14.29,14.29,553575.6711808031,5.4717,5.4717,5.4641,5.4641,553575.6712
2007-04-10 11:30:00,14.29,14.3,14.29,14.3,141126.15823235924,5.4641,5.4679,5.4641,5.4679,141126.1582
2007-04-10 11:35:00,14.29,14.3,14.28,14.28,219529.5794725588,5.4641,5.4679,5.4603,5.4603,219529.5795
2007-04-10 11:40:00,14.28,14.3,14.28,14.3,303397.48158707534,5.4603,5.4679,5.4603,5.4679,303397.4816
2007-04-10 11:45:00,14.3,14.3,14.28,14.28,133998.57448325018,5.4679,5.4679,5.4603,5.4603,133998.5745
2007-04-10 11:50:00,14.28,14.28,14.28,14.28,47992.39724400095,5.4603,5.4603,5.4603,5.4603,47992.3972
2007-04-10 11:55:00,14.28,14.28,14.28,14.28,71038.25136612022,5.4603,5.4603,5.4603,5.4603,71038.2514
2007-04-10 12:00:00,14.28,14.28,14.28,14.28,97172.7251128534,5.4603,5.4603,5.4603,5.4603,97172.7251
2007-04-10 12:05:00,14.28,14.3,14.28,14.3,111665.4787360418,5.4603,5.4679,5.4603,5.4679,111665.4787
2007-04-10 12:10:00,14.3,14.3,14.29,14.29,112140.6509859824,5.4679,5.4679,5.4641,5.4641,112140.651
2007-04-10 12:15:00,14.3,14.31,14.29,14.31,344262.2950819672,5.4679,5.4717,5.4641,5.4717,344262.2951
2007-04-10 12:20:00,14.31,14.31,14.31,14.31,245426.4670943217,5.4717,5.4717,5.4717,5.4717,245426.4671
2007-04-10 12:25:00,14.31,14.31,14.31,14.31,55357.567118080304,5.4717,5.4717,5.4717,5.4717,55357.5671
2007-04-10 12:30:00,14.31,14.31,14.29,14.29,220955.0962223806,5.4717,5.4717,5.4641,5.4641,220955.0962
2007-04-10 12:35:00,14.29,14.3,14.28,14.3,509622.2380612972,5.4641,5.4679,5.4603,5.4679,509622.2381
2007-04-10 12:40:00,14.3,14.31,14.29,14.29,180327.868852459,5.4679,5.4717,5.4641,5.4641,180327.8689
2007-04-10 12:45:00,14.3,14.3,14.29,14.3,90520.31361368496,5.4679,5.4679,5.4641,5.4679,90520.3136
2007-04-10 12:50:00,14.3,14.3,14.29,14.3,83392.72986457591,5.4679,5.4679,5.4641,5.4679,83392.7299
2007-04-10 12:55:00,14.3,14.3,14.27,14.27,269897.8379662628,5.4679,5.4679,5.4564,5.4564,269897.838
2007-04-10 13:00:00,14.27,14.28,14.27,14.27,71513.42361606083,5.4564,5.4603,5.4564,5.4564,71513.4236
2007-04-10 13:05:00,14.27,14.28,14.27,14.28,93371.34711332858,5.4564,5.4603,5.4564,5.4603,93371.3471
2007-04-10 13:10:00,14.28,14.29,14.27,14.28,227132.33547160847,5.4603,5.4641,5.4564,5.4603,227132.3355
2007-04-10 13:15:00,14.28,14.28,14.26,14.26,191256.8306010929,5.4603,5.4603,5.4526,5.4526,191256.8306
2007-04-10 13:20:00,14.26,14.31,14.26,14.29,313138.51271085767,5.4526,5.4717,5.4526,5.4641,313138.5127
2007-04-10 13:25:00,14.29,14.31,14.29,14.29,127821.33523402234,5.4641,5.4717,5.4641,5.4641,127821.3352
2007-04-10 13:30:00,14.29,14.29,14.27,14.29,357329.53195533383,5.4641,5.4641,5.4564,5.4641,357329.532
2007-04-10 13:35:00,14.29,14.3,14.29,14.3,137562.3663578047,5.4641,5.4679,5.4641,5.4679,137562.3664
2007-04-10 13:40:00,14.3,14.31,14.29,14.29,71513.42361606083,5.4679,5.4717,5.4641,5.4641,71513.4236
2007-04-10 13:45:00,14.29,14.3,14.29,14.29,111903.06486101211,5.4641,5.4679,5.4641,5.4641,111903.0649
2007-04-10 13:50:00,14.29,14.3,14.29,14.29,91708.24423853648,5.4641,5.4679,5.4641,5.4641,91708.2442
2007-04-10 13:55:00,14.29,14.29,14.28,14.28,82917.55761463531,5.4641,5.4641,5.4603,5.4603,82917.5576
2007-04-10 14:00:00,14.28,14.31,14.28,14.3,121168.92373485387,5.4603,5.4717,5.4603,5.4679,121168.9237
2007-04-10 14:05:00,14.3,14.31,14.3,14.3,168448.56260394392,5.4679,5.4717,5.4679,5.4679,168448.5626
2007-04-10 14:10:00,14.3,14.3,14.29,14.29,107151.34236160608,5.4679,5.4679,5.4641,5.4641,107151.3424
2007-04-10 14:15:00,14.29,14.3,14.29,14.3,26609.6459966738,5.4641,5.4679,5.4641,5.4679,26609.646
2007-04-10 14:20:00,14.3,14.3,14.29,14.3,139700.6414825374,5.4679,5.4679,5.4641,5.4679,139700.6415
2007-04-10 14:25:00,14.3,14.3,14.29,14.29,97885.48348776432,5.4679,5.4679,5.4641,5.4641,97885.4835
2007-04-10 14:30:00,14.29,14.29,14.27,14.28,165597.5291043003,5.4641,5.4641,5.4564,5.4603,165597.5291
2007-04-10 14:35:00,14.28,14.29,14.27,14.29,89332.38298883346,5.4603,5.4641,5.4564,5.4641,89332.383
2007-04-10 14:40:00,14.29,14.29,14.29,14.29,59158.94511760513,5.4641,5.4641,5.4641,5.4641,59158.9451
2007-04-10 14:45:00,14.29,14.29,14.28,14.28,75789.97386552625,5.4641,5.4641,5.4603,5.4603,75789.9739
2007-04-10 14:50:00,14.29,14.29,14.27,14.27,137324.7802328344,5.4641,5.4641,5.4564,5.4564,137324.7802
2007-04-10 14:55:00,14.27,14.28,14.27,14.27,502494.65431218816,5.4564,5.4603,5.4564,5.4564,502494.6543
2007-04-10 15:00:00,14.27,14.27,14.26,14.26,75789.97386552625,5.4564,5.4564,5.4526,5.4526,75789.9739
2007-04-10 15:05:00,14.27,14.28,14.26,14.27,263720.5987170349,5.4564,5.4603,5.4526,5.4564,263720.5987
2007-04-10 15:10:00,14.28,14.28,14.26,14.26,172012.35447849846,5.4603,5.4603,5.4526,5.4526,172012.3545
2007-04-10 15:15:00,14.26,14.28,14.26,14.27,236635.7804704205,5.4526,5.4603,5.4526,5.4564,236635.7805
2007-04-10 15:20:00,14.27,14.29,14.27,14.29,198384.414350202,5.4564,5.4641,5.4564,5.4641,198384.4144
2007-04-10 15:25:00,14.29,14.29,14.27,14.27,251128.53409360893,5.4641,5.4641,5.4564,5.4564,251128.5341
2007-04-10 15:30:00,14.28,14.31,14.27,14.3,325017.8189593728,5.4603,5.4717,5.4564,5.4679,325017.819
2007-04-10 15:35:00,14.3,14.31,14.3,14.3,307911.6179615111,5.4679,5.4717,5.4679,5.4679,307911.618
2007-04-10 15:40:00,14.3,14.32,14.3,14.31,377761.93870277976,5.4679,5.4756,5.4679,5.4717,377761.9387
2007-04-10 15:45:00,14.31,14.32,14.3,14.31,645046.3292943692,5.4717,5.4756,5.4679,5.4717,645046.3293
2007-04-10 15:50:00,14.31,14.31,14.29,14.31,599904.9655500118,5.4717,5.4717,5.4641,5.4717,599904.9656
2007-04-10 15:55:00,14.31,14.31,14.3,14.3,1003563.7918745546,5.4717,5.4717,5.4679,5.4679,1003563.7919
2007-04-11 09:30:00,14.3,14.32,14.23,14.23,936326.9185079592,5.4679,5.4756,5.4411,5.4411,936326.9185
2007-04-11 09:35:00,14.23,14.27,14.23,14.23,486576.383939178,5.4411,5.4564,5.4411,5.4411,486576.3839
2007-04-11 09:40:00,14.23,14.25,14.22,14.23,287004.0389641245,5.4411,5.4488,5.4373,5.4411,287004.039
2007-04-11 09:45:00,14.23,14.23,14.19,14.2,594915.6569256355,5.4411,5.4411,5.4258,5.4297,594915.6569
2007-04-11 09:50:00,14.2,14.21,14.18,14.2,321216.44095984794,5.4297,5.4335,5.422,5.4297,321216.441
2007-04-11 09:55:00,14.2,14.21,14.16,14.18,749346.6381563317,5.4297,5.4335,5.4144,5.422,749346.6382
2007-04-11 10:00:00,14.18,14.23,14.18,14.21,394155.3813257306,5.422,5.4411,5.422,5.4335,394155.3813
2007-04-11 10:05:00,14.21,14.27,14.21,14.25,355428.8429555714,5.4335,5.4564,5.4335,5.4488,355428.843
2007-04-11 10:10:00,14.25,14.27,14.25,14.26,268234.73509147065,5.4488,5.4564,5.4488,5.4526,268234.7351
2007-04-11 10:15:00,14.26,14.27,14.23,14.24,330482.2998336897,5.4526,5.4564,5.4411,5.445,330482.2998
2007-04-11 10:20:00,14.24,14.27,14.21,14.22,598241.8626752198,5.445,5.4564,5.4335,5.4373,598241.8627
2007-04-11 10:25:00,14.22,14.24,14.22,14.23,98835.82798764552,5.4373,5.445,5.4373,5.4411,98835.828
2007-04-11 10:30:00,14.24,14.24,14.22,14.23,265146.11546685675,5.445,5.445,5.4373,5.4411,265146.1155
2007-04-11 10:35:00,14.23,14.24,14.23,14.23,143026.84723212165,5.4411,5.445,5.4411,5.4411,143026.8472
2007-04-11 10:40:00,14.23,14.24,14.22,14.22,261819.90971727253,5.4411,5.445,5.4373,5.4373,261819.9097
2007-04-11 10:45:00,14.21,14.21,14.15,14.16,643858.3986695177,5.4335,5.4335,5.4106,5.4144,643858.3987
2007-04-11 10:50:00,14.17,14.17,14.1,14.1,618199.0971727251,5.4182,5.4182,5.3914,5.3914,618199.0972
2007-04-11 10:55:00,14.11,14.12,14.09,14.1,583986.6951770016,5.3953,5.3991,5.3876,5.3914,583986.6952
2007-04-11 11:00:00,14.09,14.11,14.08,14.1,565454.9774293181,5.3876,5.3953,5.3838,5.3914,565454.9774
2007-04-11 11:05:00,14.1,14.13,14.08,14.11,486338.7978142077,5.3914,5.4029,5.3838,5.3953,486338.7978
2007-04-11 11:10:00,14.11,14.16,14.11,14.16,283915.4193395105,5.3953,5.4144,5.3953,5.4144,283915.4193
2007-04-11 11:15:00,14.15,14.21,14.15,14.2,669280.11404134,5.4106,5.4335,5.4106,5.4297,669280.114
2007-04-11 11:20:00,14.2,14.23,14.2,14.23,310525.0653361844,5.4297,5.4411,5.4297,5.4411,310525.0653
2007-04-11 11:25:00,14.23,14.23,14.21,14.21,179852.6966025184,5.4411,5.4411,5.4335,5.4335,179852.6966
2007-04-11 11:30:00,14.22,14.22,14.2,14.21,185079.59135186503,5.4373,5.4373,5.4297,5.4335,185079.5914
2007-04-11 11:35:00,14.2,14.2,14.17,14.2,205036.8258493704,5.4297,5.4297,5.4182,5.4297,205036.8258
2007-04-11 11:40:00,14.2,14.2,14.18,14.18,126395.81848420051,5.4297,5.4297,5.422,5.422,126395.8185
2007-04-11 11:45:00,14.19,14.29,14.18,14.19,68424.8039914469,5.4258,5.4641,5.422,5.4258,68424.804
2007-04-11 11:50:00,14.19,14.22,14.19,14.21,429318.1278213352,5.4258,5.4373,5.4258,5.4335,429318.1278
2007-04-11 11:55:00,14.21,14.21,14.2,14.21,33737.229745782846,5.4335,5.4335,5.4297,5.4335,33737.2297
2007-04-11 12:00:00,14.21,14.24,14.21,14.24,235447.84984556903,5.4335,5.445,5.4335,5.445,235447.8498
2007-04-11 12:05:00,14.24,14.24,14.23,14.23,80304.11023996198,5.445,5.445,5.4411,5.4411,80304.1102
2007-04-11 12:10:00,14.24,14.24,14.23,14.24,204799.2397244001,5.445,5.445,5.4411,5.445,204799.2397
2007-04-11 12:15:00,14.24,14.24,14.24,14.24,117367.54573532904,5.445,5.445,5.445,5.445,117367.5457
2007-04-11 12:20:00,14.24,14.26,14.24,14.26,205274.4119743407,5.445,5.4526,5.445,5.4526,205274.412
2007-04-11 12:25:00,14.26,14.28,14.26,14.27,286766.4528391542,5.4526,5.4603,5.4526,5.4564,286766.4528
2007-04-11 12:30:00,14.27,14.28,14.25,14.25,291043.0030886196,5.4564,5.4603,5.4488,5.4488,291043.0031
2007-04-11 12:35:00,14.24,14.25,14.23,14.24,176764.0769779045,5.445,5.4488,5.4411,5.445,176764.077
2007-04-11 12:40:00,14.24,14.27,14.24,14.27,308149.20408648136,5.445,5.4564,5.445,5.4564,308149.2041
2007-04-11 12:45:00,14.27,14.28,14.26,14.28,233784.7469707769,5.4564,5.4603,5.4526,5.4603,233784.747
2007-04-11 12:50:00,14.28,14.28,14.27,14.27,94321.6916132098,5.4603,5.4603,5.4564,5.4564,94321.6916
2007-04-11 12:55:00,14.28,14.28,14.27,14.28,177714.4214777857,5.4603,5.4603,5.4564,5.4603,177714.4215
2007-04-11 13:00:00,14.28,14.28,14.26,14.28,198384.414350202,5.4603,5.4603,5.4526,5.4603,198384.4144
2007-04-11 13:05:00,14.28,14.31,14.26,14.31,330719.88595866004,5.4603,5.4717,5.4526,5.4717,330719.886
2007-04-11 13:10:00,14.31,14.34,14.27,14.31,666904.252791637,5.4717,5.4832,5.4564,5.4717,666904.2528
2007-04-11 13:15:00,14.31,14.32,14.3,14.31,122832.026609646,5.4717,5.4756,5.4679,5.4717,122832.0266
2007-04-11 13:20:00,14.31,14.31,14.29,14.29,90045.14136374436,5.4717,5.4717,5.4641,5.4641,90045.1414
2007-04-11 13:25:00,14.29,14.29,14.28,14.28,66999.28724162509,5.4641,5.4641,5.4603,5.4603,66999.2872
2007-04-11 13:30:00,14.29,14.31,14.28,14.3,137799.952482775,5.4641,5.4717,5.4603,5.4679,137799.9525
2007-04-11 13:35:00,14.3,14.3,14.28,14.28,84343.07436445712,5.4679,5.4679,5.4603,5.4603,84343.0744
2007-04-11 13:40:00,14.28,14.29,14.27,14.27,90520.31361368496,5.4603,5.4641,5.4564,5.4564,90520.3136
2007-04-11 13:45:00,14.28,14.29,14.27,14.28,105963.41173675456,5.4603,5.4641,5.4564,5.4603,105963.4117
2007-04-11 13:50:00,14.28,14.28,14.27,14.27,66048.94274174389,5.4603,5.4603,5.4564,5.4564,66048.9427
2007-04-11 13:55:00,14.27,14.28,14.25,14.25,221192.68234735093,5.4564,5.4603,5.4488,5.4488,221192.6823
2007-04-11 14:00:00,14.25,14.25,14.2,14.2,886196.2461392254,5.4488,5.4488,5.4297,5.4297,886196.2461
2007-04-11 14:05:00,14.2,14.22,14.18,14.19,390116.4172012355,5.4297,5.4373,5.422,5.4258,390116.4172
2007-04-11 14:10:00,14.2,14.21,14.18,14.21,334046.09170824423,5.4297,5.4335,5.422,5.4335,334046.0917
2007-04-11 14:15:00,14.21,14.21,14.17,14.19,249703.0173437872,5.4335,5.4335,5.4182,5.4258,249703.0173
2007-04-11 14:20:00,14.19,14.22,14.18,14.21,187217.86647659776,5.4258,5.4373,5.422,5.4335,187217.8665
2007-04-11 14:25:00,14.2,14.22,14.2,14.21,272273.6992159658,5.4297,5.4373,5.4297,5.4335,272273.6992
2007-04-11 14:30:00,14.21,14.21,14.18,14.18,344024.7089569969,5.4335,5.4335,5.422,5.422,344024.709
2007-04-11 14:35:00,14.18,14.19,14.15,14.16,542646.7094321692,5.422,5.4258,5.4106,5.4144,542646.7094
2007-04-11 14:40:00,14.15,14.17,14.13,14.13,293656.45046329295,5.4106,5.4182,5.4029,5.4029,293656.4505
2007-04-11 14:45:00,14.14,14.17,14.12,14.15,433594.6780708007,5.4067,5.4182,5.3991,5.4106,433594.6781
2007-04-11 14:50:00,14.15,14.17,14.15,14.15,200285.1033499644,5.4106,5.4182,5.4106,5.4106,200285.1033
2007-04-11 14:55:00,14.15,14.17,14.15,14.17,164172.0123544785,5.4106,5.4182,5.4106,5.4182,164172.0124
2007-04-11 15:00:00,14.17,14.19,14.15,14.18,220004.7517224994,5.4182,5.4258,5.4106,5.422,220004.7517
2007-04-11 15:05:00,14.18,14.18,14.16,14.16,178189.59372772631,5.422,5.422,5.4144,5.4144,178189.5937
2007-04-11 15:10:00,14.15,14.2,14.15,14.18,177239.2492278451,5.4106,5.4297,5.4106,5.422,177239.2492
2007-04-11 15:15:00,14.18,14.19,14.14,14.16,182941.3162271324,5.422,5.4258,5.4067,5.4144,182941.3162
2007-04-11 15:20:00,14.16,14.2,14.16,14.17,344024.7089569969,5.4144,5.4297,5.4144,5.4182,344024.709
2007-04-11 15:25:00,14.17,14.18,14.14,14.16,329769.54145877884,5.4182,5.422,5.4067,5.4144,329769.5415
2007-04-11 15:30:00,14.16,14.18,14.15,14.17,260394.3929674507,5.4144,5.422,5.4106,5.4182,260394.393
2007-04-11 15:35:00,14.18,14.19,14.16,14.16,239961.9862200048,5.422,5.4258,5.4144,5.4144,239961.9862
2007-04-11 15:40:00,14.16,14.17,14.15,14.16,236160.60822047992,5.4144,5.4182,5.4106,5.4144,236160.6082
2007-04-11 15:45:00,14.16,14.18,14.15,14.15,435970.5393205037,5.4144,5.422,5.4106,5.4106,435970.5393
2007-04-11 15:50:00,14.15,14.2,14.15,14.17,738655.2625326681,5.4106,5.4297,5.4106,5.4182,738655.2625
2007-04-11 15:55:00,14.17,14.17,14.15,14.15,653361.8436683298,5.4182,5.4182,5.4106,5.4106,653361.8437
2007-04-12 09:30:00,14.18,14.18,14.13,14.16,490140.1758137325,5.422,5.422,5.4029,5.4144,490140.1758
2007-04-12 09:35:00,14.16,14.18,14.15,14.17,269422.6657163222,5.4144,5.422,5.4106,5.4182,269422.6657
2007-04-12 09:40:00,14.17,14.17,14.15,14.15,254454.73984319315,5.4182,5.4182,5.4106,5.4106,254454.7398
2007-04-12 09:45:00,14.15,14.21,14.14,14.19,488477.0729389404,5.4106,5.4335,5.4067,5.4258,488477.0729
2007-04-12 09:50:00,14.19,14.2,14.16,14.18,481824.661439772,5.4258,5.4297,5.4144,5.422,481824.6614
2007-04-12 09:55:00,14.18,14.23,14.16,14.22,403658.8263245426,5.422,5.4411,5.4144,5.4373,403658.8263
2007-04-12 10:00:00,14.22,14.26,14.21,14.26,451413.6374435733,5.4373,5.4526,5.4335,5.4526,451413.6374
2007-04-12 10:05:00,14.26,14.27,14.24,14.25,449275.3623188406,5.4526,5.4564,5.445,5.4488,449275.3623
2007-04-12 10:10:00,14.25,14.25,14.22,14.23,362556.4267046804,5.4488,5.4488,5.4373,5.4411,362556.4267
2007-04-12 10:15:00,14.23,14.23,14.2,14.22,286528.8667141839,5.4411,5.4411,5.4297,5.4373,286528.8667
2007-04-12 10:20:00,14.22,14.26,14.21,14.23,474934.6638156332,5.4373,5.4526,5.4335,5.4411,474934.6638
2007-04-12 10:25:00,14.23,14.27,14.22,14.24,601568.068424804,5.4411,5.4564,5.4373,5.445,601568.0684
2007-04-12 10:30:00,14.23,14.25,14.21,14.21,357567.1180803041,5.4411,5.4488,5.4335,5.4335,357567.1181
2007-04-12 10:35:00,14.22,14.23,14.2,14.2,400332.6205749585,5.4373,5.4411,5.4297,5.4297,400332.6206
2007-04-12 10:40:00,14.2,14.23,14.2,14.23,278688.524590164,5.4297,5.4411,5.4297,5.4411,278688.5246
2007-04-12 10:45:00,14.23,14.27,14.23,14.26,400807.792824899,5.4411,5.4564,5.4411,5.4526,400807.7928
2007-04-12 10:50:00,14.26,14.29,14.26,14.27,578047.0420527442,5.4526,5.4641,5.4526,5.4564,578047.0421
2007-04-12 10:55:00,14.27,14.28,14.26,14.26,253741.98146828223,5.4564,5.4603,5.4526,5.4526,253741.9815
2007-04-12 11:00:00,14.26,14.27,14.25,14.26,354478.4984556902,5.4526,5.4564,5.4488,5.4526,354478.4985
2007-04-12 11:05:00,14.26,14.28,14.26,14.28,190781.6583511523,5.4526,5.4603,5.4526,5.4603,190781.6584
2007-04-12 11:10:00,14.28,14.29,14.26,14.28,365169.87407935376,5.4603,5.4641,5.4526,5.4603,365169.8741
2007-04-12 11:15:00,14.28,14.29,14.26,14.26,257543.35946780708,5.4603,5.4641,5.4526,5.4526,257543.3595
2007-04-12 11:20:00,14.26,14.27,14.25,14.26,205749.5842242813,5.4526,5.4564,5.4488,5.4526,205749.5842
2007-04-12 11:25:00,14.25,14.26,14.24,14.24,279876.45521501545,5.4488,5.4526,5.445,5.445,279876.4552
2007-04-12 11:30:00,14.24,14.27,14.23,14.26,316939.89071038255,5.445,5.4564,5.4411,5.4526,316939.8907
2007-04-12 11:35:00,14.26,14.27,14.23,14.24,517224.9940603469,5.4526,5.4564,5.4411,5.445,517224.9941
2007-04-12 11:40:00,14.24,14.24,14.21,14.23,294131.6227132336,5.445,5.445,5.4335,5.4411,294131.6227
2007-04-12 11:45:00,14.23,14.23,14.22,14.22,114991.68448562604,5.4411,5.4411,5.4373,5.4373,114991.6845
2007-04-12 11:50:00,14.22,14.23,14.22,14.22,200997.86172487529,5.4373,5.4411,5.4373,5.4373,200997.8617
2007-04-12 11:55:00,14.22,14.24,14.22,14.24,222618.1990971728,5.4373,5.445,5.4373,5.445,222618.1991
2007-04-12 12:00:00,14.23,14.27,14.23,14.26,555713.9463055357,5.4411,5.4564,5.4411,5.4526,555713.9463
2007-04-12 12:05:00,14.26,14.29,14.26,14.29,533856.022808268,5.4526,5.4641,5.4526,5.4641,533856.0228
2007-04-12 12:10:00,14.29,14.29,14.27,14.27,456165.35994297935,5.4641,5.4641,5.4564,5.4564,456165.3599
2007-04-12 12:15:00,14.28,14.29,14.25,14.26,236635.7804704205,5.4603,5.4641,5.4488,5.4526,236635.7805
2007-04-12 12:20:00,14.27,14.29,14.27,14.29,178664.76597766692,5.4564,5.4641,5.4564,5.4641,178664.766
2007-04-12 12:25:00,14.29,14.29,14.28,14.28,275362.3188405797,5.4641,5.4641,5.4603,5.4603,275362.3188
2007-04-12 12:30:00,14.28,14.28,14.27,14.28,108814.4452363982,5.4603,5.4603,5.4564,5.4603,108814.4452
2007-04-12 12:35:00,14.28,14.29,14.28,14.29,100736.51698740794,5.4603,5.4641,5.4603,5.4641,100736.517
2007-04-12 12:40:00,14.29,14.3,14.29,14.3,374910.90520313615,5.4641,5.4679,5.4641,5.4679,374910.9052
2007-04-12 12:45:00,14.3,14.3,14.29,14.29,47517.22499406035,5.4679,5.4679,5.4641,5.4641,47517.225
2007-04-12 12:50:00,14.3,14.3,14.29,14.29,119030.64861012118,5.4679,5.4679,5.4641,5.4641,119030.6486
2007-04-12 12:55:00,14.29,14.3,14.29,14.3,97885.48348776432,5.4641,5.4679,5.4641,5.4679,97885.4835
2007-04-12 13:00:00,14.3,14.34,14.3,14.34,634592.5397956759,5.4679,5.4832,5.4679,5.4832,634592.5398
2007-04-12 13:05:00,14.34,14.34,14.31,14.31,391541.93395105726,5.4832,5.4832,5.4717,5.4717,391541.934
2007-04-12 13:10:00,14.31,14.31,14.3,14.31,210026.1344737468,5.4717,5.4717,5.4679,5.4717,210026.1345
2007-04-12 13:15:00,14.31,14.31,14.3,14.31,134236.1606082205,5.4717,5.4717,5.4679,5.4717,134236.1606
2007-04-12 13:20:00,14.31,14.31,14.3,14.3,264908.52934188646,5.4717,5.4717,5.4679,5.4679,264908.5293
2007-04-12 13:25:00,14.31,14.31,14.29,14.31,277975.76621525304,5.4717,5.4717,5.4641,5.4717,277975.7662
2007-04-12 13:30:00,14.31,14.32,14.31,14.31,558564.9798051794,5.4717,5.4756,5.4717,5.4717,558564.9798
2007-04-12 13:35:00,14.31,14.31,14.31,14.31,92183.41648847709,5.4717,5.4717,5.4717,5.4717,92183.4165
2007-04-12 13:40:00,14.31,14.31,14.3,14.3,160133.04822998337,5.4717,5.4717,5.4679,5.4679,160133.0482
2007-04-12 13:45:00,14.3,14.3,14.28,14.28,163221.6678545973,5.4679,5.4679,5.4603,5.4603,163221.6679
2007-04-12 13:50:00,14.29,14.29,14.28,14.28,82442.38536469471,5.4641,5.4641,5.4603,5.4603,82442.3854
2007-04-12 13:55:00,14.28,14.31,14.27,14.27,407935.3765740081,5.4603,5.4717,5.4564,5.4564,407935.3766
2007-04-12 14:00:00,14.27,14.27,14.24,14.26,284865.76383939176,5.4564,5.4564,5.445,5.4526,284865.7638
2007-04-12 14:05:00,14.26,14.31,14.24,14.24,449512.9484438109,5.4526,5.4717,5.445,5.445,449512.9484
2007-04-12 14:10:00,14.24,14.27,14.24,14.27,174863.38797814207,5.445,5.4564,5.445,5.4564,174863.388
2007-04-12 14:15:00,14.26,14.27,14.26,14.27,208600.6177239249,5.4526,5.4564,5.4526,5.4564,208600.6177
2007-04-12 14:20:00,14.27,14.27,14.26,14.27,120456.16535994298,5.4564,5.4564,5.4526,5.4564,120456.1654
2007-04-12 14:25:00,14.27,14.29,14.26,14.28,286528.8667141839,5.4564,5.4641,5.4526,5.4603,286528.8667
2007-04-12 14:30:00,14.28,14.29,14.28,14.29,106200.99786172489,5.4603,5.4641,5.4603,5.4641,106200.9979
2007-04-12 14:35:00,14.29,14.29,14.28,14.29,210263.72059871705,5.4641,5.4641,5.4603,5.4641,210263.7206
2007-04-12 14:40:00,14.3,14.3,14.28,14.28,320266.09645996673,5.4679,5.4679,5.4603,5.4603,320266.0965
2007-04-12 14:45:00,14.28,14.29,14.26,14.26,340460.9170824424,5.4603,5.4641,5.4526,5.4526,340460.9171
2007-04-12 14:50:00,14.26,14.26,14.24,14.26,530529.8170586838,5.4526,5.4526,5.445,5.4526,530529.8171
2007-04-12 14:55:00,14.26,14.28,14.26,14.27,324067.47445949155,5.4526,5.4603,5.4526,5.4564,324067.4745
2007-04-12 15:00:00,14.27,14.29,14.27,14.29,378237.1109527204,5.4564,5.4641,5.4564,5.4641,378237.111
2007-04-12 15:05:00,14.29,14.29,14.28,14.28,483725.3504395344,5.4641,5.4641,5.4603,5.4603,483725.3504
2007-04-12 15:10:00,14.28,14.29,14.27,14.28,301259.2064623426,5.4603,5.4641,5.4564,5.4603,301259.2065
2007-04-12 15:15:00,14.28,14.29,14.27,14.28,251128.53409360893,5.4603,5.4641,5.4564,5.4603,251128.5341
2007-04-12 15:20:00,14.28,14.29,14.27,14.29,293894.03658826323,5.4603,5.4641,5.4564,5.4641,293894.0366
2007-04-12 15:25:00,14.29,14.31,14.29,14.31,608695.6521739131,5.4641,5.4717,5.4641,5.4717,608695.6522
2007-04-12 15:30:00,14.31,14.31,14.31,14.31,204086.4813494892,5.4717,5.4717,5.4717,5.4717,204086.4813
2007-04-12 15:35:00,14.31,14.31,14.3,14.31,422428.1301971965,5.4717,5.4717,5.4679,5.4717,422428.1302
2007-04-12 15:40:00,14.31,14.31,14.29,14.31,407935.3765740081,5.4717,5.4717,5.4641,5.4717,407935.3766
2007-04-12 15:45:00,14.31,14.31,14.31,14.31,281777.14421477786,5.4717,5.4717,5.4717,5.4717,281777.1442
2007-04-12 15:50:00,14.31,14.31,14.3,14.31,1046091.7082442384,5.4717,5.4717,5.4679,5.4717,1046091.7082
2007-04-12 15:55:00,14.31,14.33,14.31,14.32,956284.1530054644,5.4717,5.4794,5.4717,5.4756,956284.153
2007-04-13 09:30:00,14.4,14.52,14.37,14.5,2163934.426229508,5.5061,5.552,5.4947,5.5444,2163934.4262
2007-04-13 09:35:00,14.5,14.51,14.42,14.47,816345.9253979567,5.5444,5.5482,5.5138,5.5329,816345.9254
2007-04-13 09:40:00,14.47,14.55,14.47,14.51,1415062.9603231172,5.5329,5.5635,5.5329,5.5482,1415062.9603
2007-04-13 09:45:00,14.51,14.59,14.5,14.58,970064.148253742,5.5482,5.5788,5.5444,5.575,970064.1483
2007-04-13 09:50:00,14.58,14.59,14.53,14.53,1091945.8303635067,5.575,5.5788,5.5559,5.5559,1091945.8304
2007-04-13 09:55:00,14.53,14.58,14.53,14.57,1194583.0363506773,5.5559,5.575,5.5559,5.5711,1194583.0364
2007-04-13 10:00:00,14.57,14.57,14.49,14.51,1418151.579947731,5.5711,5.5711,5.5406,5.5482,1418151.5799
2007-04-13 10:05:00,14.51,14.55,14.49,14.54,1060346.8757424566,5.5482,5.5635,5.5406,5.5597,1060346.8757
2007-04-13 10:10:00,14.54,14.57,14.5,14.5,1066524.1149916844,5.5597,5.5711,5.5444,5.5444,1066524.115
2007-04-13 10:15:00,14.5,14.57,14.5,14.57,1096697.5528629129,5.5444,5.5711,5.5444,5.5711,1096697.5529
2007-04-13 10:20:00,14.57,14.58,14.54,14.58,726063.1979092421,5.5711,5.575,5.5597,5.575,726063.1979
2007-04-13 10:25:00,14.58,14.61,14.55,14.58,1042765.5024946544,5.575,5.5864,5.5635,5.575,1042765.5025
2007-04-13 10:30:00,14.58,14.61,14.58,14.58,910667.6170111664,5.575,5.5864,5.575,5.575,910667.617
2007-04-13 10:35:00,14.59,14.63,14.58,14.61,648610.1211689238,5.5788,5.5941,5.575,5.5864,648610.1212
2007-04-13 10:40:00,14.61,14.63,14.6,14.6,427417.4388215728,5.5864,5.5941,5.5826,5.5826,427417.4388
2007-04-13 10:45:00,14.6,14.6,14.39,14.56,569969.1138037539,5.5826,5.5826,5.5023,5.5673,569969.1138
2007-04-13 10:50:00,14.57,14.59,14.56,14.56,375623.6635780471,5.5711,5.5788,5.5673,5.5673,375623.6636
2007-04-13 10:55:00,14.56,14.58,14.56,14.58,339510.5725825612,5.5673,5.575,5.5673,5.575,339510.5726
2007-04-13 11:00:00,14.58,14.59,14.57,14.59,307198.85958660016,5.575,5.5788,5.5711,5.5788,307198.8596
2007-04-13 11:05:00,14.59,15.01,14.58,14.62,803041.1023996199,5.5788,5.7394,5.575,5.5903,803041.1024
2007-04-13 11:10:00,14.62,14.63,14.6,14.61,461154.66856735566,5.5903,5.5941,5.5826,5.5864,461154.6686
2007-04-13 11:15:00,14.61,14.63,14.61,14.62,577571.8698028035,5.5864,5.5941,5.5864,5.5903,577571.8698
2007-04-13 11:20:00,14.62,14.63,14.61,14.63,407697.7904490378,5.5903,5.5941,5.5864,5.5941,407697.7904
2007-04-13 11:25:00,14.63,14.64,14.62,14.63,479448.8001900689,5.5941,5.5979,5.5903,5.5941,479448.8002
2007-04-13 11:30:00,14.64,14.67,14.63,14.67,630553.5756711808,5.5979,5.6094,5.5941,5.6094,630553.5757
2007-04-13 11:35:00,14.67,14.68,14.65,14.66,613209.7885483488,5.6094,5.6132,5.6017,5.6056,613209.7885
2007-04-13 11:40:00,14.66,14.67,14.65,14.66,348776.43145640293,5.6056,5.6094,5.6017,5.6056,348776.4315
2007-04-13 11:45:00,14.65,14.66,14.63,14.66,778332.1454027086,5.6017,5.6056,5.5941,5.6056,778332.1454
2007-04-13 11:50:00,14.65,14.68,14.65,14.66,484913.2810643858,5.6017,5.6132,5.6017,5.6056,484913.2811
2007-04-13 11:55:00,14.66,14.67,14.65,14.65,322641.9577096698,5.6056,5.6094,5.6017,5.6017,322641.9577
2007-04-13 12:00:00,14.65,14.66,14.63,14.66,326680.9218341649,5.6017,5.6056,5.5941,5.6056,326680.9218
2007-04-13 12:05:00,14.66,14.66,14.64,14.65,667379.4250415775,5.6056,5.6056,5.5979,5.6017,667379.425
2007-04-13 12:10:00,14.65,14.65,14.61,14.62,489189.8313138513,5.6017,5.6017,5.5864,5.5903,489189.8313
2007-04-13 12:15:00,14.62,14.62,14.58,14.58,652886.6714183892,5.5903,5.5903,5.575,5.575,652886.6714
2007-04-13 12:20:00,14.58,14.61,14.58,14.61,218104.062722737,5.575,5.5864,5.575,5.5864,218104.0627
2007-04-13 12:25:00,14.61,14.61,14.58,14.58,535994.2979330007,5.5864,5.5864,5.575,5.575,535994.2979
2007-04-13 12:30:00,14.58,14.59,14.58,14.58,128771.67973390354,5.575,5.5788,5.575,5.575,128771.6797
2007-04-13 12:35:00,14.58,14.6,14.58,14.59,159895.46210501308,5.575,5.5826,5.575,5.5788,159895.4621
2007-04-13 12:40:00,14.59,14.59,14.58,14.58,44903.77761938703,5.5788,5.5788,5.575,5.575,44903.7776
2007-04-13 12:45:00,14.59,14.59,14.58,14.58,188643.3832264196,5.5788,5.5788,5.575,5.575,188643.3832
2007-04-13 12:50:00,14.58,14.58,14.58,14.58,203373.7229745783,5.575,5.575,5.575,5.575,203373.723
2007-04-13 12:55:00,14.58,14.59,14.56,14.57,261344.737467332,5.575,5.5788,5.5673,5.5711,261344.7375
2007-04-13 13:00:00,14.56,14.58,14.56,14.58,275124.7327156094,5.5673,5.575,5.5673,5.575,275124.7327
2007-04-13 13:05:00,14.58,14.58,14.54,14.56,295081.9672131148,5.575,5.575,5.5597,5.5673,295081.9672
2007-04-13 13:10:00,14.56,14.58,14.54,14.54,360418.1515799477,5.5673,5.575,5.5597,5.5597,360418.1516
2007-04-13 13:15:00,14.54,14.54,14.52,14.53,466856.7355666429,5.5597,5.5597,5.552,5.5559,466856.7356
2007-04-13 13:20:00,14.53,14.54,14.52,14.53,97172.7251128534,5.5559,5.5597,5.552,5.5559,97172.7251
2007-04-13 13:25:00,14.53,14.54,14.52,14.52,296507.48396293656,5.5559,5.5597,5.552,5.552,296507.484
2007-04-13 13:30:00,14.52,14.55,14.51,14.55,296745.07008790685,5.552,5.5635,5.5482,5.5635,296745.0701
2007-04-13 13:35:00,14.55,14.55,14.52,14.55,175100.97410311238,5.5635,5.5635,5.552,5.5635,175100.9741
2007-04-13 13:40:00,14.55,14.56,14.55,14.55,130197.19648372536,5.5635,5.5673,5.5635,5.5635,130197.1965
2007-04-13 13:45:00,14.55,14.58,14.55,14.58,198622.00047517224,5.5635,5.575,5.5635,5.575,198622.0005
2007-04-13 13:50:00,14.58,14.58,14.56,14.56,111903.06486101211,5.575,5.575,5.5673,5.5673,111903.0649
2007-04-13 13:55:00,14.56,14.56,14.55,14.56,182703.73010216205,5.5673,5.5673,5.5635,5.5673,182703.7301
2007-04-13 14:00:00,14.57,14.57,14.55,14.55,218816.82109764792,5.5711,5.5711,5.5635,5.5635,218816.8211
2007-04-13 14:05:00,14.56,14.56,14.54,14.54,295557.13946305536,5.5673,5.5673,5.5597,5.5597,295557.1395
2007-04-13 14:10:00,14.54,14.55,14.53,14.55,242575.4335946781,5.5597,5.5635,5.5559,5.5635,242575.4336
2007-04-13 14:15:00,14.55,14.55,14.54,14.55,129959.61035875505,5.5635,5.5635,5.5597,5.5635,129959.6104
2007-04-13 14:20:00,14.55,14.55,14.54,14.54,549536.7070563079,5.5635,5.5635,5.5597,5.5597,549536.7071
2007-04-13 14:25:00,14.53,14.54,14.51,14.54,263720.5987170349,5.5559,5.5597,5.5482,5.5597,263720.5987
2007-04-13 14:30:00,14.54,14.54,14.53,14.53,269897.8379662628,5.5597,5.5597,5.5559,5.5559,269897.838
2007-04-13 14:35:00,14.53,14.55,14.53,14.53,274649.5604656688,5.5559,5.5635,5.5559,5.5559,274649.5605
2007-04-13 14:40:00,14.53,14.58,14.53,14.58,520076.0275599905,5.5559,5.575,5.5559,5.575,520076.0276
2007-04-13 14:45:00,14.58,14.62,14.58,14.61,611071.5134236161,5.575,5.5903,5.575,5.5864,611071.5134
2007-04-13 14:50:00,14.61,14.62,14.61,14.61,381088.144452364,5.5864,5.5903,5.5864,5.5864,381088.1445
2007-04-13 14:55:00,14.61,14.63,14.61,14.62,221192.68234735093,5.5864,5.5941,5.5864,5.5903,221192.6823
2007-04-13 15:00:00,14.62,14.63,14.62,14.62,283915.4193395105,5.5903,5.5941,5.5903,5.5903,283915.4193
2007-04-13 15:05:00,14.63,14.64,14.62,14.63,271798.5269660252,5.5941,5.5979,5.5903,5.5941,271798.527
2007-04-13 15:10:00,14.63,14.64,14.61,14.61,261107.1513423616,5.5941,5.5979,5.5864,5.5864,261107.1513
2007-04-13 15:15:00,14.61,14.63,14.58,14.63,364219.52957947255,5.5864,5.5941,5.575,5.5941,364219.5296
2007-04-13 15:20:00,14.63,14.64,14.62,14.64,554050.8434307437,5.5941,5.5979,5.5903,5.5979,554050.8434
2007-04-13 15:25:00,14.64,14.66,14.63,14.64,677120.4561653599,5.5979,5.6056,5.5941,5.5979,677120.4562
2007-04-13 15:30:00,14.64,14.66,14.63,14.64,438346.4005702067,5.5979,5.6056,5.5941,5.5979,438346.4006
2007-04-13 15:35:00,14.64,14.64,14.61,14.63,465668.8049417914,5.5979,5.5979,5.5864,5.5941,465668.8049
2007-04-13 15:40:00,14.62,14.64,14.59,14.6,626989.7837966263,5.5903,5.5979,5.5788,5.5826,626989.7838
2007-04-13 15:45:00,14.6,14.64,14.6,14.61,850320.7412687099,5.5826,5.5979,5.5826,5.5864,850320.7413
2007-04-13 15:50:00,14.6,14.63,14.6,14.62,772392.492278451,5.5826,5.5941,5.5826,5.5903,772392.4923
2007-04-13 15:55:00,14.63,14.65,14.62,14.64,1111190.3064861011,5.5941,5.6017,5.5903,5.5979,1111190.3065
2007-04-16 09:30:00,14.73,14.79,14.73,14.78,2456402.9460679498,5.6323,5.6553,5.6323,5.6514,2456402.9461
2007-04-16 09:35:00,14.78,14.78,14.75,14.76,961748.6338797816,5.6514,5.6514,5.64,5.6438,961748.6339
2007-04-16 09:40:00,14.76,14.76,14.73,14.73,977666.9042527915,5.6438,5.6438,5.6323,5.6323,977666.9043
2007-04-16 09:45:00,14.73,14.73,14.67,14.69,1069850.3207412688,5.6323,5.6323,5.6094,5.617,1069850.3207
2007-04-16 09:50:00,14.69,14.7,14.59,14.66,1052744.119743407,5.617,5.6209,5.5788,5.6056,1052744.1197
2007-04-16 09:55:00,14.67,14.68,14.63,14.65,1119030.648610121,5.6094,5.6132,5.5941,5.6017,1119030.6486
2007-04-16 10:00:00,14.65,14.65,14.62,14.63,570919.4583036351,5.6017,5.6017,5.5903,5.5941,570919.4583
2007-04-16 10:05:00,14.63,14.64,14.61,14.63,344737.4673319078,5.5941,5.5979,5.5864,5.5941,344737.4673
2007-04-16 10:10:00,14.63,14.7,14.61,14.67,1152292.706105963,5.5941,5.6209,5.5864,5.6094,1152292.7061
2007-04-16 10:15:00,14.67,14.67,14.63,14.63,566405.3219291994,5.6094,5.6094,5.5941,5.5941,566405.3219
2007-04-16 10:20:00,14.63,14.66,14.63,14.63,242100.26134473743,5.5941,5.6056,5.5941,5.5941,242100.2613
2007-04-16 10:25:00,14.63,14.66,14.63,14.66,360180.56545497745,5.5941,5.6056,5.5941,5.6056,360180.5655
2007-04-16 10:30:00,14.66,14.67,14.66,14.66,267521.9767165598,5.6056,5.6094,5.6056,5.6056,267521.9767
2007-04-16 10:35:00,14.66,14.7,14.66,14.7,278688.524590164,5.6056,5.6209,5.6056,5.6209,278688.5246
2007-04-16 10:40:00,14.7,14.72,14.69,14.72,310049.89308624377,5.6209,5.6285,5.617,5.6285,310049.8931
2007-04-16 10:45:00,14.72,14.73,14.71,14.73,379662.6277025422,5.6285,5.6323,5.6247,5.6323,379662.6277
2007-04-16 10:50:00,14.72,14.74,14.72,14.73,450225.7068187218,5.6285,5.6362,5.6285,5.6323,450225.7068
2007-04-16 10:55:00,14.74,14.75,14.73,14.74,425991.92207175103,5.6362,5.64,5.6323,5.6362,425991.9221
2007-04-16 11:00:00,14.75,14.75,14.72,14.72,316464.7184604419,5.64,5.64,5.6285,5.6285,316464.7185
2007-04-16 11:05:00,14.72,14.74,14.68,14.74,741506.2960323117,5.6285,5.6362,5.6132,5.6362,741506.296
2007-04-16 11:10:00,14.74,14.76,14.73,14.75,406034.6875742457,5.6362,5.6438,5.6323,5.64,406034.6876
2007-04-16 11:15:00,14.75,14.77,14.74,14.75,192682.3473509147,5.64,5.6476,5.6362,5.64,192682.3474
2007-04-16 11:20:00,14.75,14.77,14.74,14.76,280351.6274649561,5.64,5.6476,5.6362,5.6438,280351.6275
2007-04-16 11:25:00,14.76,14.78,14.76,14.77,306961.27346162987,5.6438,5.6514,5.6438,5.6476,306961.2735
2007-04-16 11:30:00,14.77,14.84,14.77,14.84,1020907.5789973866,5.6476,5.6744,5.6476,5.6744,1020907.579
2007-04-16 11:35:00,14.83,14.85,14.82,14.84,810643.8583986695,5.6706,5.6782,5.6667,5.6744,810643.8584
2007-04-16 11:40:00,14.84,14.85,14.82,14.85,722736.9921596579,5.6744,5.6782,5.6667,5.6782,722736.9922
2007-04-16 11:45:00,14.84,14.87,14.82,14.87,733428.3677833214,5.6744,5.6859,5.6667,5.6859,733428.3678
2007-04-16 11:50:00,14.87,14.87,14.83,14.85,531242.5754335946,5.6859,5.6859,5.6706,5.6782,531242.5754
2007-04-16 11:55:00,14.84,14.88,14.84,14.87,478498.4556901877,5.6744,5.6897,5.6744,5.6859,478498.4557
2007-04-16 12:00:00,14.87,14.88,14.86,14.87,339985.7448325018,5.6859,5.6897,5.682,5.6859,339985.7448
2007-04-16 12:05:00,14.87,14.9,14.87,14.87,614872.8914231409,5.6859,5.6973,5.6859,5.6859,614872.8914
2007-04-16 12:10:00,14.87,14.88,14.87,14.87,244238.5364694702,5.6859,5.6897,5.6859,5.6859,244238.5365
2007-04-16 12:15:00,14.87,14.89,14.86,14.86,699453.5519125683,5.6859,5.6935,5.682,5.682,699453.5519
2007-04-16 12:20:00,14.87,14.87,14.45,14.86,327631.2663340461,5.6859,5.6859,5.5253,5.682,327631.2663
2007-04-16 12:25:00,14.86,14.87,14.85,14.85,286291.2805892136,5.682,5.6859,5.6782,5.6782,286291.2806
2007-04-16 12:30:00,14.85,14.87,14.82,14.82,191256.8306010929,5.6782,5.6859,5.6667,5.6667,191256.8306
2007-04-16 12:35:00,14.82,14.82,14.78,14.78,332382.9888334521,5.6667,5.6667,5.6514,5.6514,332382.9888
2007-04-16 12:40:00,14.78,14.78,14.73,14.74,630315.9895462105,5.6514,5.6514,5.6323,5.6362,630315.9895
2007-04-16 12:45:00,14.74,14.77,14.74,14.77,284628.1777144215,5.6362,5.6476,5.6362,5.6476,284628.1777
2007-04-16 12:50:00,14.77,14.8,14.76,14.8,255405.0843430744,5.6476,5.6591,5.6438,5.6591,255405.0843
2007-04-16 12:55:00,14.8,14.81,14.79,14.8,162746.4956046567,5.6591,5.6629,5.6553,5.6591,162746.4956
2007-04-16 13:00:00,14.8,14.83,14.79,14.82,320741.26870990737,5.6591,5.6706,5.6553,5.6667,320741.2687
2007-04-16 13:05:00,14.82,14.82,14.8,14.82,169636.49322879544,5.6667,5.6667,5.6591,5.6667,169636.4932
2007-04-16 13:10:00,14.82,14.82,14.79,14.81,343549.53670705634,5.6667,5.6667,5.6553,5.6629,343549.5367
2007-04-16 13:15:00,14.81,14.82,14.81,14.82,120931.3376098836,5.6629,5.6667,5.6629,5.6667,120931.3376
2007-04-16 13:20:00,14.82,14.82,14.81,14.81,85055.83273936802,5.6667,5.6667,5.6629,5.6629,85055.8327
2007-04-16 13:25:00,14.81,14.81,14.8,14.81,79591.35186505108,5.6629,5.6629,5.6591,5.6629,79591.3519
2007-04-16 13:30:00,14.81,14.83,14.8,14.82,141126.15823235924,5.6629,5.6706,5.6591,5.6667,141126.1582
2007-04-16 13:35:00,14.82,14.84,14.82,14.84,121168.92373485387,5.6667,5.6744,5.6667,5.6744,121168.9237
2007-04-16 13:40:00,14.84,14.85,14.83,14.83,229033.02447137088,5.6744,5.6782,5.6706,5.6706,229033.0245
2007-04-16 13:45:00,14.83,14.83,14.81,14.81,180803.0411023996,5.6706,5.6706,5.6629,5.6629,180803.0411
2007-04-16 13:50:00,14.82,14.82,14.81,14.81,77690.66286528867,5.6667,5.6667,5.6629,5.6629,77690.6629
2007-04-16 13:55:00,14.81,14.82,14.81,14.81,145402.70848182467,5.6629,5.6667,5.6629,5.6629,145402.7085
2007-04-16 14:00:00,14.81,14.82,14.8,14.8,411499.1684485626,5.6629,5.6667,5.6591,5.6591,411499.1684
2007-04-16 14:05:00,14.8,14.82,14.79,14.81,113328.58161083392,5.6591,5.6667,5.6553,5.6629,113328.5816
2007-04-16 14:10:00,14.81,14.81,14.8,14.81,140888.57210738893,5.6629,5.6629,5.6591,5.6629,140888.5721
2007-04-16 14:15:00,14.8,14.81,14.8,14.81,82679.97148966501,5.6591,5.6629,5.6591,5.6629,82679.9715
2007-04-16 14:20:00,14.8,14.81,14.78,14.79,228795.43834640057,5.6591,5.6629,5.6514,5.6553,228795.4383
2007-04-16 14:25:00,14.79,14.8,14.79,14.8,220955.0962223806,5.6553,5.6591,5.6553,5.6591,220955.0962
2007-04-16 14:30:00,14.8,14.8,14.79,14.79,98360.65573770492,5.6591,5.6591,5.6553,5.6553,98360.6557
2007-04-16 14:35:00,14.79,14.82,14.79,14.81,464243.2881919696,5.6553,5.6667,5.6553,5.6629,464243.2882
2007-04-16 14:40:00,14.81,14.81,14.79,14.79,156331.67023045855,5.6629,5.6629,5.6553,5.6553,156331.6702
2007-04-16 14:45:00,14.79,14.79,14.79,14.79,143264.43335709194,5.6553,5.6553,5.6553,5.6553,143264.4334
2007-04-16 14:50:00,14.79,14.79,14.79,14.79,211451.6512235685,5.6553,5.6553,5.6553,5.6553,211451.6512
2007-04-16 14:55:00,14.79,14.79,14.78,14.78,157757.18698028036,5.6553,5.6553,5.6514,5.6514,157757.187
2007-04-16 15:00:00,14.79,14.79,14.78,14.79,331195.0582086006,5.6553,5.6553,5.6514,5.6553,331195.0582
2007-04-16 15:05:00,14.79,14.79,14.79,14.79,303872.6538370159,5.6553,5.6553,5.6553,5.6553,303872.6538
2007-04-16 15:10:00,14.79,14.81,14.79,14.8,284865.76383939176,5.6553,5.6629,5.6553,5.6591,284865.7638
2007-04-16 15:15:00,14.8,14.84,14.8,14.83,740080.7792824899,5.6591,5.6744,5.6591,5.6706,740080.7793
2007-04-16 15:20:00,14.83,14.83,14.82,14.83,403896.412449513,5.6706,5.6706,5.6667,5.6706,403896.4124
2007-04-16 15:25:00,14.82,14.84,14.82,14.82,509384.6519363269,5.6667,5.6744,5.6667,5.6667,509384.6519
2007-04-16 15:30:00,14.82,14.82,14.79,14.79,851983.8441435021,5.6667,5.6667,5.6553,5.6553,851983.8441
2007-04-16 15:35:00,14.79,14.8,14.79,14.79,423616.060822048,5.6553,5.6591,5.6553,5.6553,423616.0608
2007-04-16 15:40:00,14.79,14.79,14.79,14.79,322404.3715846995,5.6553,5.6553,5.6553,5.6553,322404.3716
2007-04-16 15:45:00,14.79,14.79,14.77,14.79,681872.178664766,5.6553,5.6553,5.6476,5.6553,681872.1787
2007-04-16 15:50:00,14.79,14.79,14.77,14.77,1365407.460204324,5.6553,5.6553,5.6476,5.6476,1365407.4602
2007-04-16 15:55:00,14.77,14.78,14.73,14.77,1426467.0943216917,5.6476,5.6514,5.6323,5.6476,1426467.0943
2007-04-17 09:30:00,14.84,14.88,14.77,14.81,966975.528629128,5.6744,5.6897,5.6476,5.6629,966975.5286
2007-04-17 09:35:00,14.82,14.82,14.79,14.79,310762.6514611547,5.6667,5.6667,5.6553,5.6553,310762.6515
2007-04-17 09:40:00,14.79,14.79,14.73,14.75,567830.8386790211,5.6553,5.6553,5.6323,5.64,567830.8387
2007-04-17 09:45:00,14.75,14.82,14.74,14.74,296507.48396293656,5.64,5.6667,5.6362,5.6362,296507.484
2007-04-17 09:50:00,14.75,14.78,14.73,14.78,468282.2523164647,5.64,5.6514,5.6323,5.6514,468282.2523
2007-04-17 09:55:00,14.78,14.79,14.75,14.77,402233.30957472086,5.6514,5.6553,5.64,5.6476,402233.3096
2007-04-17 10:00:00,14.77,14.79,14.76,14.79,335471.60845806607,5.6476,5.6553,5.6438,5.6553,335471.6085
2007-04-17 10:05:00,14.79,14.8,14.77,14.77,270135.42409123306,5.6553,5.6591,5.6476,5.6476,270135.4241
2007-04-17 10:10:00,14.78,14.82,14.78,14.81,481587.07531480165,5.6514,5.6667,5.6514,5.6629,481587.0753
2007-04-17 10:15:00,14.81,14.86,14.81,14.85,533618.4366832977,5.6629,5.682,5.6629,5.6782,533618.4367
2007-04-17 10:20:00,14.85,14.87,14.82,14.83,489189.8313138513,5.6782,5.6859,5.6667,5.6706,489189.8313
2007-04-17 10:25:00,14.83,14.83,14.8,14.81,287954.3834640057,5.6706,5.6706,5.6591,5.6629,287954.3835
2007-04-17 10:30:00,14.81,14.86,14.81,14.82,384651.93632691854,5.6629,5.682,5.6629,5.6667,384651.9363
2007-04-17 10:35:00,14.82,14.85,14.8,14.8,346638.15633167024,5.6667,5.6782,5.6591,5.6591,346638.1563
2007-04-17 10:40:00,14.8,14.85,14.8,14.84,215965.78759800427,5.6591,5.6782,5.6591,5.6744,215965.7876
2007-04-17 10:45:00,14.84,14.86,14.84,14.85,236160.60822047992,5.6744,5.682,5.6744,5.6782,236160.6082
2007-04-17 10:50:00,14.86,14.86,14.84,14.85,201948.2062247565,5.682,5.682,5.6744,5.6782,201948.2062
2007-04-17 10:55:00,14.85,14.85,14.83,14.83,170111.66547873605,5.6782,5.6782,5.6706,5.6706,170111.6655
2007-04-17 11:00:00,14.83,14.85,14.83,14.85,240912.330719886,5.6706,5.6782,5.6706,5.6782,240912.3307
2007-04-17 11:05:00,14.85,14.85,14.84,14.85,206699.9287241625,5.6782,5.6782,5.6744,5.6782,206699.9287
2007-04-17 11:10:00,14.84,14.85,14.83,14.84,322879.54383464006,5.6744,5.6782,5.6706,5.6744,322879.5438
2007-04-17 11:15:00,14.85,14.86,14.83,14.84,260394.3929674507,5.6782,5.682,5.6706,5.6744,260394.393
2007-04-17 11:20:00,14.83,14.84,14.82,14.82,413162.27132335474,5.6706,5.6744,5.6667,5.6667,413162.2713
2007-04-17 11:25:00,14.82,14.82,14.81,14.81,300308.8619624614,5.6667,5.6667,5.6629,5.6629,300308.862
2007-04-17 11:30:00,14.82,14.82,14.81,14.82,215490.61534806367,5.6667,5.6667,5.6629,5.6667,215490.6153
2007-04-17 11:35:00,14.82,14.82,14.82,14.82,204086.4813494892,5.6667,5.6667,5.6667,5.6667,204086.4813
2007-04-17 11:40:00,14.82,14.83,14.81,14.82,286766.4528391542,5.6667,5.6706,5.6629,5.6667,286766.4528
2007-04-17 11:45:00,14.82,14.82,14.79,14.79,464480.8743169399,5.6667,5.6667,5.6553,5.6553,464480.8743
2007-04-17 11:50:00,14.79,14.81,14.79,14.79,565454.9774293181,5.6553,5.6629,5.6553,5.6553,565454.9774
2007-04-17 11:55:00,14.79,14.8,14.79,14.79,447374.67331907817,5.6553,5.6591,5.6553,5.6553,447374.6733
2007-04-17 12:00:00,14.79,14.81,14.78,14.78,245426.4670943217,5.6553,5.6629,5.6514,5.6514,245426.4671
2007-04-17 12:05:00,14.79,14.79,14.77,14.78,402946.0679496318,5.6553,5.6553,5.6476,5.6514,402946.0679
2007-04-17 12:10:00,14.79,14.79,14.76,14.76,370634.3549536707,5.6553,5.6553,5.6438,5.6438,370634.355
2007-04-17 12:15:00,14.76,14.76,14.75,14.75,237586.12497030167,5.6438,5.6438,5.64,5.64,237586.125
2007-04-17 12:20:00,14.75,14.76,14.74,14.74,384651.93632691854,5.64,5.6438,5.6362,5.6362,384651.9363
2007-04-17 12:25:00,14.74,14.75,14.74,14.75,287716.79733903543,5.6362,5.64,5.6362,5.64,287716.7973
2007-04-17 12:30:00,14.75,14.75,14.74,14.74,225231.6464718461,5.64,5.64,5.6362,5.6362,225231.6465
2007-04-17 12:35:00,14.74,14.74,14.71,14.74,637681.1594202899,5.6362,5.6362,5.6247,5.6362,637681.1594
2007-04-17 12:40:00,14.74,14.74,14.72,14.72,387978.1420765027,5.6362,5.6362,5.6285,5.6285,387978.1421
2007-04-17 12:45:00,14.72,14.73,14.69,14.69,481111.903064861,5.6285,5.6323,5.617,5.617,481111.9031
2007-04-17 12:50:00,14.69,14.72,14.69,14.7,335946.78070800664,5.617,5.6285,5.617,5.6209,335946.7807
2007-04-17 12:55:00,14.7,14.71,14.69,14.7,165122.3568543597,5.6209,5.6247,5.617,5.6209,165122.3569
2007-04-17 13:00:00,14.7,14.74,14.69,14.74,371347.1133285816,5.6209,5.6362,5.617,5.6362,371347.1133
2007-04-17 13:05:00,14.74,14.74,14.71,14.71,221430.2684723212,5.6362,5.6362,5.6247,5.6247,221430.2685
2007-04-17 13:10:00,14.71,14.71,14.68,14.71,310287.47921121406,5.6247,5.6247,5.6132,5.6247,310287.4792
2007-04-17 13:15:00,14.71,14.73,14.69,14.71,225944.4048467569,5.6247,5.6323,5.617,5.6247,225944.4048
2007-04-17 13:20:00,14.71,14.71,14.68,14.69,198384.414350202,5.6247,5.6247,5.6132,5.617,198384.4144
2007-04-17 13:25:00,14.69,14.73,14.69,14.73,236873.36659539083,5.617,5.6323,5.617,5.6323,236873.3666
2007-04-17 13:30:00,14.73,14.75,14.73,14.75,211214.06509859825,5.6323,5.64,5.6323,5.64,211214.0651
2007-04-17 13:35:00,14.75,14.78,14.75,14.78,167023.04585412212,5.64,5.6514,5.64,5.6514,167023.0459
2007-04-17 13:40:00,14.78,14.79,14.77,14.78,243050.6058446187,5.6514,5.6553,5.6476,5.6514,243050.6058
2007-04-17 13:45:00,14.78,14.78,14.77,14.77,202423.3784746971,5.6514,5.6514,5.6476,5.6476,202423.3785
2007-04-17 13:50:00,14.77,14.77,14.75,14.76,175576.146353053,5.6476,5.6476,5.64,5.6438,175576.1464
2007-04-17 13:55:00,14.75,14.76,14.75,14.75,182228.55785222145,5.64,5.6438,5.64,5.64,182228.5579
2007-04-17 14:00:00,14.75,14.77,14.75,14.76,217866.47659776668,5.64,5.6476,5.64,5.6438,217866.4766
2007-04-17 14:05:00,14.76,14.77,14.74,14.74,188880.96935138988,5.6438,5.6476,5.6362,5.6362,188880.9694
2007-04-17 14:10:00,14.74,14.76,14.74,14.76,101924.44761225944,5.6362,5.6438,5.6362,5.6438,101924.4476
2007-04-17 14:15:00,14.76,14.76,14.75,14.75,148491.3281064386,5.6438,5.6438,5.64,5.64,148491.3281
2007-04-17 14:20:00,14.75,14.79,14.75,14.78,273461.6298408173,5.64,5.6553,5.64,5.6514,273461.6298
2007-04-17 14:25:00,14.78,14.78,14.76,14.77,282489.9025896888,5.6514,5.6514,5.6438,5.6476,282489.9026
2007-04-17 14:30:00,14.77,14.77,14.75,14.76,149916.8448562604,5.6476,5.6476,5.64,5.6438,149916.8449
2007-04-17 14:35:00,14.76,14.76,14.74,14.76,184604.4191019245,5.6438,5.6438,5.6362,5.6438,184604.4191
2007-04-17 14:40:00,14.76,14.78,14.76,14.77,268472.321216441,5.6438,5.6514,5.6438,5.6476,268472.3212
2007-04-17 14:45:00,14.77,14.77,14.75,14.77,280826.79971489665,5.6476,5.6476,5.64,5.6476,280826.7997
2007-04-17 14:50:00,14.77,14.77,14.75,14.76,192682.3473509147,5.6476,5.6476,5.64,5.6438,192682.3474
2007-04-17 14:55:00,14.76,14.77,14.76,14.77,158707.53148016156,5.6438,5.6476,5.6438,5.6476,158707.5315
2007-04-17 15:00:00,14.77,14.78,14.77,14.77,238536.46947018296,5.6476,5.6514,5.6476,5.6476,238536.4695
2007-04-17 15:05:00,14.77,14.78,14.76,14.78,298408.17296269897,5.6476,5.6514,5.6438,5.6514,298408.173
2007-04-17 15:10:00,14.78,14.79,14.75,14.76,419577.0966975529,5.6514,5.6553,5.64,5.6438,419577.0967
2007-04-17 15:15:00,14.76,14.77,14.76,14.77,92658.58873841767,5.6438,5.6476,5.6438,5.6476,92658.5887
2007-04-17 15:20:00,14.77,14.77,14.76,14.77,234497.50534568785,5.6476,5.6476,5.6438,5.6476,234497.5053
2007-04-17 15:25:00,14.77,14.77,14.76,14.77,213589.9263483013,5.6476,5.6476,5.6438,5.6476,213589.9263
2007-04-17 15:30:00,14.77,14.77,14.76,14.76,240912.330719886,5.6476,5.6476,5.6438,5.6438,240912.3307
2007-04-17 15:35:00,14.77,14.78,14.77,14.77,217628.8904727964,5.6476,5.6514,5.6476,5.6476,217628.8905
2007-04-17 15:40:00,14.77,14.77,14.76,14.77,207887.85934901403,5.6476,5.6476,5.6438,5.6476,207887.8593
2007-04-17 15:45:00,14.77,14.78,14.76,14.77,383939.1779520076,5.6476,5.6514,5.6438,5.6476,383939.178
2007-04-17 15:50:00,14.78,14.81,14.78,14.79,770729.3894036588,5.6514,5.6629,5.6514,5.6553,770729.3894
2007-04-17 15:55:00,14.79,14.82,14.77,14.82,960560.70325493,5.6553,5.6667,5.6476,5.6667,960560.7033
2007-04-18 09:30:00,14.73,14.73,14.64,14.64,1361130.9099548587,5.6323,5.6323,5.5979,5.5979,1361130.91
2007-04-18 09:35:00,14.64,14.73,14.5,14.59,2166547.8736041817,5.5979,5.6323,5.5444,5.5788,2166547.8736
2007-04-18 09:40:00,14.6,14.67,14.57,14.57,900451.4136374436,5.5826,5.6094,5.5711,5.5711,900451.4136
2007-04-18 09:45:00,14.57,14.64,14.55,14.61,772154.9061534806,5.5711,5.5979,5.5635,5.5864,772154.9062
2007-04-18 09:50:00,14.61,14.65,14.58,14.63,624138.7502969827,5.5864,5.6017,5.575,5.5941,624138.7503
2007-04-18 09:55:00,14.63,14.64,14.62,14.64,444286.05369446427,5.5941,5.5979,5.5903,5.5979,444286.0537
2007-04-18 10:00:00,14.63,14.64,14.59,14.59,656925.6355428844,5.5941,5.5979,5.5788,5.5788,656925.6355
2007-04-18 10:05:00,14.59,14.61,14.55,14.56,834877.6431456403,5.5788,5.5864,5.5635,5.5673,834877.6431
2007-04-18 10:10:00,14.56,14.62,14.54,14.61,787122.8320266097,5.5673,5.5903,5.5597,5.5864,787122.832
2007-04-18 10:15:00,14.61,14.63,14.59,14.59,456165.35994297935,5.5864,5.5941,5.5788,5.5788,456165.3599
2007-04-18 10:20:00,14.6,14.63,14.58,14.63,536231.8840579711,5.5826,5.5941,5.575,5.5941,536231.8841
2007-04-18 10:25:00,14.63,14.64,14.63,14.64,547636.0180565455,5.5941,5.5979,5.5941,5.5979,547636.0181
2007-04-18 10:30:00,14.64,14.65,14.63,14.65,597529.1043003089,5.5979,5.6017,5.5941,5.6017,597529.1043
2007-04-18 10:35:00,14.65,14.66,14.63,14.64,622000.47517225,5.6017,5.6056,5.5941,5.5979,622000.4752
2007-04-18 10:40:00,14.64,14.64,14.63,14.63,301496.7925873129,5.5979,5.5979,5.5941,5.5941,301496.7926
2007-04-18 10:45:00,14.63,14.64,14.63,14.63,429793.3000712759,5.5941,5.5979,5.5941,5.5941,429793.3001
2007-04-18 10:50:00,14.63,14.63,14.6,14.61,582086.0061772392,5.5941,5.5941,5.5826,5.5864,582086.0062
2007-04-18 10:55:00,14.61,14.63,14.59,14.6,468044.6661914944,5.5864,5.5941,5.5788,5.5826,468044.6662
2007-04-18 11:00:00,14.6,14.63,14.6,14.6,412924.6851983844,5.5826,5.5941,5.5826,5.5826,412924.6852
2007-04-18 11:05:00,14.6,14.66,14.6,14.64,665953.9082917558,5.5826,5.6056,5.5826,5.5979,665953.9083
2007-04-18 11:10:00,14.64,14.65,14.61,14.63,242813.0197196484,5.5979,5.6017,5.5864,5.5941,242813.0197
2007-04-18 11:15:00,14.63,14.64,14.63,14.64,635305.2981705868,5.5941,5.5979,5.5941,5.5979,635305.2982
2007-04-18 11:20:00,14.64,14.65,14.61,14.61,400570.20669992873,5.5979,5.6017,5.5864,5.5864,400570.2067
2007-04-18 11:25:00,14.61,14.63,14.59,14.61,488477.0729389404,5.5864,5.5941,5.5788,5.5864,488477.0729
2007-04-18 11:30:00,14.61,14.62,14.6,14.62,278688.524590164,5.5864,5.5903,5.5826,5.5903,278688.5246
2007-04-18 11:35:00,14.62,14.63,14.61,14.62,387740.5559515325,5.5903,5.5941,5.5864,5.5903,387740.556
2007-04-18 11:40:00,14.62,14.64,14.61,14.63,1305298.1705868377,5.5903,5.5979,5.5864,5.5941,1305298.1706
2007-04-18 11:45:00,14.63,14.63,14.62,14.62,475409.8360655738,5.5941,5.5941,5.5903,5.5903,475409.8361
2007-04-18 11:50:00,14.62,14.63,14.61,14.61,272273.6992159658,5.5903,5.5941,5.5864,5.5864,272273.6992
2007-04-18 11:55:00,14.61,14.61,14.59,14.59,302922.3093371347,5.5864,5.5864,5.5788,5.5788,302922.3093
2007-04-18 12:00:00,14.59,14.63,14.59,14.62,249465.43121881684,5.5788,5.5941,5.5788,5.5903,249465.4312
2007-04-18 12:05:00,14.61,14.63,14.61,14.61,255880.256593015,5.5864,5.5941,5.5864,5.5864,255880.2566
2007-04-18 12:10:00,14.61,14.63,14.61,14.62,177001.6631028748,5.5864,5.5941,5.5864,5.5903,177001.6631
2007-04-18 12:15:00,14.63,14.63,14.59,14.6,418626.7521976717,5.5941,5.5941,5.5788,5.5826,418626.7522
2007-04-18 12:20:00,14.6,14.61,14.57,14.57,626514.6115466857,5.5826,5.5864,5.5711,5.5711,626514.6115
2007-04-18 12:25:00,14.57,14.61,14.57,14.58,461154.66856735566,5.5711,5.5864,5.5711,5.575,461154.6686
2007-04-18 12:30:00,14.58,14.6,14.58,14.59,647659.7766690425,5.575,5.5826,5.575,5.5788,647659.7767
2007-04-18 12:35:00,14.59,14.61,14.56,14.56,927061.0596341174,5.5788,5.5864,5.5673,5.5673,927061.0596
2007-04-18 12:40:00,14.56,14.57,14.53,14.57,516037.06343549537,5.5673,5.5711,5.5559,5.5711,516037.0634
2007-04-18 12:45:00,14.57,14.57,14.54,14.55,526253.2668092183,5.5711,5.5711,5.5597,5.5635,526253.2668
2007-04-18 12:50:00,14.54,14.56,14.51,14.53,1015443.0981230696,5.5597,5.5673,5.5482,5.5559,1015443.0981
2007-04-18 12:55:00,14.53,14.54,14.51,14.53,473271.560940841,5.5559,5.5597,5.5482,5.5559,473271.5609
2007-04-18 13:00:00,14.52,14.54,14.5,14.51,699928.724162509,5.552,5.5597,5.5444,5.5482,699928.7242
2007-04-18 13:05:00,14.51,14.55,14.49,14.49,473746.73319078167,5.5482,5.5635,5.5406,5.5406,473746.7332
2007-04-18 13:10:00,14.49,14.5,14.47,14.48,1080066.5241149918,5.5406,5.5444,5.5329,5.5367,1080066.5241
2007-04-18 13:15:00,14.48,14.49,14.47,14.48,732953.1955333808,5.5367,5.5406,5.5329,5.5367,732953.1955
2007-04-18 13:20:00,14.48,14.48,14.43,14.44,1344024.708956997,5.5367,5.5367,5.5176,5.5214,1344024.709
2007-04-18 13:25:00,14.43,14.46,14.42,14.43,938702.7797576622,5.5176,5.5291,5.5138,5.5176,938702.7798
2007-04-18 13:30:00,14.43,14.45,14.41,14.43,975528.6291280588,5.5176,5.5253,5.51,5.5176,975528.6291
2007-04-18 13:35:00,14.43,14.46,14.42,14.45,1211689.2373485388,5.5176,5.5291,5.5138,5.5253,1211689.2373
2007-04-18 13:40:00,14.45,14.5,14.45,14.5,472083.6303159896,5.5253,5.5444,5.5253,5.5444,472083.6303
2007-04-18 13:45:00,14.49,14.55,14.48,14.52,941553.8132573058,5.5406,5.5635,5.5367,5.552,941553.8133
2007-04-18 13:50:00,14.52,14.53,14.51,14.52,298645.7590876693,5.552,5.5559,5.5482,5.552,298645.7591
2007-04-18 13:55:00,14.51,14.55,14.48,14.52,1071275.8374910906,5.5482,5.5635,5.5367,5.552,1071275.8375
2007-04-18 14:00:00,14.52,14.53,14.5,14.52,594678.0708006653,5.552,5.5559,5.5444,5.552,594678.0708
2007-04-18 14:05:00,14.52,14.52,14.47,14.47,846281.7771442148,5.552,5.552,5.5329,5.5329,846281.7771
2007-04-18 14:10:00,14.47,14.49,14.47,14.48,583036.3506771205,5.5329,5.5406,5.5329,5.5367,583036.3507
2007-04-18 14:15:00,14.48,14.49,14.47,14.47,807792.824899026,5.5367,5.5406,5.5329,5.5329,807792.8249
2007-04-18 14:20:00,14.47,14.48,14.45,14.45,1303397.4815870754,5.5329,5.5367,5.5253,5.5253,1303397.4816
2007-04-18 14:25:00,14.45,14.47,14.43,14.44,1349726.7759562845,5.5253,5.5329,5.5176,5.5214,1349726.776
2007-04-18 14:30:00,14.44,14.46,14.43,14.46,621287.716797339,5.5214,5.5291,5.5176,5.5291,621287.7168
2007-04-18 14:35:00,14.46,14.47,14.45,14.45,809931.1000237586,5.5291,5.5329,5.5253,5.5253,809931.1
2007-04-18 14:40:00,14.45,14.46,14.43,14.46,880969.3513898789,5.5253,5.5291,5.5176,5.5291,880969.3514
2007-04-18 14:45:00,14.46,14.47,14.45,14.45,976241.3875029698,5.5291,5.5329,5.5253,5.5253,976241.3875
2007-04-18 14:50:00,14.45,14.49,14.45,14.49,654074.6020432407,5.5253,5.5406,5.5253,5.5406,654074.602
2007-04-18 14:55:00,14.49,14.53,14.46,14.52,1179377.5243525775,5.5406,5.5559,5.5291,5.552,1179377.5244
2007-04-18 15:00:00,14.52,14.58,14.5,14.5,1291280.58921359,5.552,5.575,5.5444,5.5444,1291280.5892
2007-04-18 15:05:00,14.5,14.59,14.49,14.57,1772154.9061534808,5.5444,5.5788,5.5406,5.5711,1772154.9062
2007-04-18 15:10:00,14.57,14.57,14.52,14.55,666191.494416726,5.5711,5.5711,5.552,5.5635,666191.4944
2007-04-18 15:15:00,14.54,14.55,14.53,14.54,497030.1734378712,5.5597,5.5635,5.5559,5.5597,497030.1734
2007-04-18 15:20:00,14.54,14.56,14.53,14.53,894749.3466381563,5.5597,5.5673,5.5559,5.5559,894749.3466
2007-04-18 15:25:00,14.54,14.59,14.53,14.55,1125207.8878593491,5.5597,5.5788,5.5559,5.5635,1125207.8879
2007-04-18 15:30:00,14.55,14.57,14.53,14.53,755523.8774055595,5.5635,5.5711,5.5559,5.5559,755523.8774
2007-04-18 15:35:00,14.54,14.55,14.52,14.54,771917.3200285104,5.5597,5.5635,5.552,5.5597,771917.32
2007-04-18 15:40:00,14.54,14.55,14.54,14.54,740555.9515324305,5.5597,5.5635,5.5597,5.5597,740555.9515
2007-04-18 15:45:00,14.54,14.55,14.51,14.51,1569731.5276787835,5.5597,5.5635,5.5482,5.5482,1569731.5277
2007-04-18 15:50:00,14.51,14.53,14.46,14.5,1767165.5975291044,5.5482,5.5559,5.5291,5.5444,1767165.5975
2007-04-18 15:55:00,14.5,14.52,14.49,14.5,3109052.0313613685,5.5444,5.552,5.5406,5.5444,3109052.0314
2007-04-19 09:30:00,14.67,14.74,14.53,14.58,5958422.428130197,5.6094,5.6362,5.5559,5.575,5958422.4281
2007-04-19 09:35:00,14.58,14.59,14.46,14.55,4859824.186267522,5.575,5.5788,5.5291,5.5635,4859824.1863
2007-04-19 09:40:00,14.55,14.62,14.55,14.58,3398669.5177001664,5.5635,5.5903,5.5635,5.575,3398669.5177
2007-04-19 09:45:00,14.58,14.59,14.5,14.55,2998574.4832501784,5.575,5.5788,5.5444,5.5635,2998574.4833
2007-04-19 09:50:00,14.56,14.67,14.55,14.6,3075314.8016155856,5.5673,5.6094,5.5635,5.5826,3075314.8016
2007-04-19 09:55:00,14.59,14.64,14.57,14.64,2083155.1437396056,5.5788,5.5979,5.5711,5.5979,2083155.1437
2007-04-19 10:00:00,14.64,14.64,14.58,14.63,1668567.355666429,5.5979,5.5979,5.575,5.5941,1668567.3557
2007-04-19 10:05:00,14.63,14.64,14.54,14.57,2449512.948443811,5.5941,5.5979,5.5597,5.5711,2449512.9484
2007-04-19 10:10:00,14.57,14.58,14.53,14.55,1526253.2668092183,5.5711,5.575,5.5559,5.5635,1526253.2668
2007-04-19 10:15:00,14.55,14.63,14.55,14.62,2009028.272748872,5.5635,5.5941,5.5635,5.5903,2009028.2727
2007-04-19 10:20:00,14.61,14.63,14.56,14.57,1799239.7244000952,5.5864,5.5941,5.5673,5.5711,1799239.7244
2007-04-19 10:25:00,14.57,14.58,14.51,14.51,2642432.881919696,5.5711,5.575,5.5482,5.5482,2642432.8819
2007-04-19 10:30:00,14.51,14.52,14.43,14.47,3290092.658588738,5.5482,5.552,5.5176,5.5329,3290092.6586
2007-04-19 10:35:00,14.47,14.51,14.46,14.49,1508196.7213114754,5.5329,5.5482,5.5291,5.5406,1508196.7213
2007-04-19 10:40:00,14.49,14.5,14.48,14.49,834164.8847707295,5.5406,5.5444,5.5367,5.5406,834164.8848
2007-04-19 10:45:00,14.49,14.49,14.45,14.45,2694939.4155381327,5.5406,5.5406,5.5253,5.5253,2694939.4155
2007-04-19 10:50:00,14.45,14.47,14.43,14.44,1035162.7464956046,5.5253,5.5329,5.5176,5.5214,1035162.7465
2007-04-19 10:55:00,14.44,14.44,14.38,14.42,1632216.678545973,5.5214,5.5214,5.4985,5.5138,1632216.6785
2007-04-19 11:00:00,14.42,14.43,14.35,14.38,2010453.7894986933,5.5138,5.5176,5.487,5.4985,2010453.7895
2007-04-19 11:05:00,14.38,14.45,14.38,14.45,1053694.4642432882,5.4985,5.5253,5.4985,5.5253,1053694.4642
2007-04-19 11:10:00,14.45,14.5,14.45,14.47,1125920.64623426,5.5253,5.5444,5.5253,5.5329,1125920.6462
2007-04-19 11:15:00,14.48,14.5,14.47,14.47,1066286.528866714,5.5367,5.5444,5.5329,5.5329,1066286.5289
2007-04-19 11:20:00,14.47,14.48,14.46,14.47,793062.4851508673,5.5329,5.5367,5.5291,5.5329,793062.4852
2007-04-19 11:25:00,14.47,14.48,14.38,14.39,869565.2173913043,5.5329,5.5367,5.4985,5.5023,869565.2174
2007-04-19 11:30:00,14.39,14.43,14.39,14.39,1450700.8790686624,5.5023,5.5176,5.5023,5.5023,1450700.8791
2007-04-19 11:35:00,14.39,14.41,14.37,14.39,1200285.1033499644,5.5023,5.51,5.4947,5.5023,1200285.1033
2007-04-19 11:40:00,14.39,14.42,14.39,14.39,717272.511285341,5.5023,5.5138,5.5023,5.5023,717272.5113
2007-04-19 11:45:00,14.39,14.61,14.39,14.41,396531.2425754336,5.5023,5.5864,5.5023,5.51,396531.2426
2007-04-19 11:50:00,14.41,14.61,14.39,14.47,931337.6098835828,5.51,5.5864,5.5023,5.5329,931337.6099
2007-04-19 11:55:00,14.47,14.55,14.43,14.44,577096.6975528629,5.5329,5.5635,5.5176,5.5214,577096.6976
2007-04-19 12:00:00,14.43,14.45,14.4,14.43,778807.3176526491,5.5176,5.5253,5.5061,5.5176,778807.3177
2007-04-19 12:05:00,14.43,14.45,14.42,14.44,543359.4678070801,5.5176,5.5253,5.5138,5.5214,543359.4678
2007-04-19 12:10:00,14.44,14.47,14.43,14.45,608933.2382988833,5.5214,5.5329,5.5176,5.5253,608933.2383
2007-04-19 12:15:00,14.46,14.48,14.45,14.46,507483.9629365645,5.5291,5.5367,5.5253,5.5291,507483.9629
2007-04-19 12:20:00,14.47,14.47,14.46,14.47,436683.29769541457,5.5329,5.5329,5.5291,5.5329,436683.2977
2007-04-19 12:25:00,14.47,14.48,14.45,14.45,442860.5369446424,5.5329,5.5367,5.5253,5.5253,442860.5369
2007-04-19 12:30:00,14.45,14.45,14.4,14.41,801853.1717747684,5.5253,5.5253,5.5061,5.51,801853.1718
2007-04-19 12:35:00,14.41,14.42,14.37,14.38,834877.6431456403,5.51,5.5138,5.4947,5.4985,834877.6431
2007-04-19 12:40:00,14.38,14.41,14.37,14.41,501069.1375623664,5.4985,5.51,5.4947,5.51,501069.1376
2007-04-19 12:45:00,14.41,14.44,14.4,14.42,807080.066524115,5.51,5.5214,5.5061,5.5138,807080.0665
2007-04-19 12:50:00,14.43,14.44,14.41,14.41,427892.61107151344,5.5176,5.5214,5.51,5.51,427892.6111
2007-04-19 12:55:00,14.42,14.42,14.41,14.42,249465.43121881684,5.5138,5.5138,5.51,5.5138,249465.4312
2007-04-19 13:00:00,14.42,14.42,14.4,14.41,352577.8094559278,5.5138,5.5138,5.5061,5.51,352577.8095
2007-04-19 13:05:00,14.42,14.42,14.4,14.41,425516.7498218104,5.5138,5.5138,5.5061,5.51,425516.7498
2007-04-19 13:10:00,14.41,14.41,14.38,14.38,550962.2238061298,5.51,5.51,5.4985,5.4985,550962.2238
2007-04-19 13:15:00,14.38,14.39,14.37,14.39,902352.102637206,5.4985,5.5023,5.4947,5.5023,902352.1026
2007-04-19 13:20:00,14.39,14.39,14.36,14.37,718222.8557852221,5.5023,5.5023,5.4909,5.4947,718222.8558
2007-04-19 13:25:00,14.37,14.39,14.36,14.37,564742.2190544072,5.4947,5.5023,5.4909,5.4947,564742.2191
2007-04-19 13:30:00,14.37,14.37,14.35,14.35,387502.96982656216,5.4947,5.4947,5.487,5.487,387502.9698
2007-04-19 13:35:00,14.35,14.36,14.29,14.32,2462580.1853171773,5.487,5.4909,5.4641,5.4756,2462580.1853
2007-04-19 13:40:00,14.32,14.34,14.29,14.33,1204799.2397244002,5.4756,5.4832,5.4641,5.4794,1204799.2397
2007-04-19 13:45:00,14.33,14.34,14.3,14.3,615110.4775481112,5.4794,5.4832,5.4679,5.4679,615110.4775
2007-04-19 13:50:00,14.3,14.3,14.26,14.27,946780.7080066524,5.4679,5.4679,5.4526,5.4564,946780.708
2007-04-19 13:55:00,14.27,14.27,14.2,14.21,1622713.2335471609,5.4564,5.4564,5.4297,5.4335,1622713.2335
2007-04-19 14:00:00,14.21,14.23,14.18,14.2,1620337.372297458,5.4335,5.4411,5.422,5.4297,1620337.3723
2007-04-19 14:05:00,14.2,14.21,14.18,14.2,1240912.330719886,5.4297,5.4335,5.422,5.4297,1240912.3307
2007-04-19 14:10:00,14.2,14.21,14.11,14.14,1863150.3920171063,5.4297,5.4335,5.3953,5.4067,1863150.392
2007-04-19 14:15:00,14.14,14.18,14.13,14.13,1027559.990496555,5.4067,5.422,5.4029,5.4029,1027559.9905
2007-04-19 14:20:00,14.13,14.13,14.07,14.08,2564742.2190544074,5.4029,5.4029,5.38,5.3838,2564742.2191
2007-04-19 14:25:00,14.08,14.12,14.07,14.1,1208363.0315989547,5.3838,5.3991,5.38,5.3914,1208363.0316
2007-04-19 14:30:00,14.1,14.13,14.09,14.13,1147540.9836065574,5.3914,5.4029,5.3876,5.4029,1147540.9836
2007-04-19 14:35:00,14.13,14.15,14.1,14.13,951532.4305060584,5.4029,5.4106,5.3914,5.4029,951532.4305
2007-04-19 14:40:00,14.13,14.14,14.07,14.09,1613922.5469232595,5.4029,5.4067,5.38,5.3876,1613922.5469
2007-04-19 14:45:00,14.09,14.1,14.02,14.04,1221667.8545972914,5.3876,5.3914,5.3608,5.3685,1221667.8546
2007-04-19 14:50:00,14.04,14.1,14.03,14.09,775956.2841530055,5.3685,5.3914,5.3647,5.3876,775956.2842
2007-04-19 14:55:00,14.09,14.09,14.06,14.07,730339.7481587075,5.3876,5.3876,5.3761,5.38,730339.7482
2007-04-19 15:00:00,14.07,14.07,14.0,14.02,1043240.674744595,5.38,5.38,5.3532,5.3608,1043240.6747
2007-04-19 15:05:00,14.02,14.02,13.97,13.97,1442622.950819672,5.3608,5.3608,5.3417,5.3417,1442622.9508
2007-04-19 15:10:00,13.97,13.99,13.94,13.96,2085531.0049893088,5.3417,5.3494,5.3303,5.3379,2085531.005
2007-04-19 15:15:00,13.96,13.98,13.95,13.95,1178902.3521026373,5.3379,5.3456,5.3341,5.3341,1178902.3521
2007-04-19 15:20:00,13.95,13.96,13.87,13.88,2816821.097647897,5.3341,5.3379,5.3035,5.3073,2816821.0976
2007-04-19 15:25:00,13.88,13.93,13.88,13.93,2811594.202898551,5.3073,5.3264,5.3073,5.3264,2811594.2029
2007-04-19 15:30:00,13.93,13.96,13.9,13.93,2893799.002138275,5.3264,5.3379,5.315,5.3264,2893799.0021
2007-04-19 15:35:00,13.93,13.93,13.88,13.89,2510097.410311238,5.3264,5.3264,5.3073,5.3111,2510097.4103
2007-04-19 15:40:00,13.9,13.92,13.89,13.91,1633167.0230458542,5.315,5.3226,5.3111,5.3188,1633167.023
2007-04-19 15:45:00,13.91,13.95,13.89,13.91,2503444.9988120697,5.3188,5.3341,5.3111,5.3188,2503444.9988
2007-04-19 15:50:00,13.91,13.94,13.91,13.91,2090757.899738656,5.3188,5.3303,5.3188,5.3188,2090757.8997
2007-04-19 15:55:00,13.91,13.98,13.91,13.97,4133523.4022333096,5.3188,5.3456,5.3188,5.3417,4133523.4022
2007-04-20 09:30:00,14.17,14.21,14.06,14.14,9861249.703017345,5.4182,5.4335,5.3761,5.4067,9861249.703
2007-04-20 09:35:00,14.14,14.18,14.13,14.17,1303159.895462105,5.4067,5.422,5.4029,5.4182,1303159.8955
2007-04-20 09:40:00,14.17,14.18,14.15,14.18,910667.6170111664,5.4182,5.422,5.4106,5.422,910667.617
2007-04-20 09:45:00,14.18,14.18,14.11,14.12,1358517.4625801854,5.422,5.422,5.3953,5.3991,1358517.4626
2007-04-20 09:50:00,14.11,14.12,14.06,14.07,1245188.8809693514,5.3953,5.3991,5.3761,5.38,1245188.881
2007-04-20 09:55:00,14.07,14.14,14.07,14.13,1015680.68424804,5.38,5.4067,5.38,5.4029,1015680.6842
2007-04-20 10:00:00,14.13,14.14,14.1,14.1,1504870.5155618913,5.4029,5.4067,5.3914,5.3914,1504870.5156
2007-04-20 10:05:00,14.1,14.11,14.02,14.03,1541933.9510572583,5.3914,5.3953,5.3608,5.3647,1541933.9511
2007-04-20 10:10:00,14.03,14.05,13.99,14.02,3497030.1734378715,5.3647,5.3723,5.3494,5.3608,3497030.1734
2007-04-20 10:15:00,14.02,14.07,14.02,14.06,955096.222380613,5.3608,5.38,5.3608,5.3761,955096.2224
2007-04-20 10:20:00,14.06,14.1,14.04,14.1,709907.3414112616,5.3761,5.3914,5.3685,5.3914,709907.3414
2007-04-20 10:25:00,14.1,14.1,14.08,14.09,917557.6146353054,5.3914,5.3914,5.3838,5.3876,917557.6146
2007-04-20 10:30:00,14.09,14.1,14.08,14.09,745307.6740318366,5.3876,5.3914,5.3838,5.3876,745307.674
2007-04-20 10:35:00,14.09,14.1,14.07,14.07,495367.0705630792,5.3876,5.3914,5.38,5.38,495367.0706
2007-04-20 10:40:00,14.07,14.08,14.06,14.07,779757.6621525303,5.38,5.3838,5.3761,5.38,779757.6622
2007-04-20 10:45:00,14.07,14.08,14.06,14.06,457115.70444286056,5.38,5.3838,5.3761,5.3761,457115.7044
2007-04-20 10:50:00,14.06,14.09,14.06,14.09,620574.9584224281,5.3761,5.3876,5.3761,5.3876,620574.9584
2007-04-20 10:55:00,14.09,14.1,14.08,14.1,497505.34568781184,5.3876,5.3914,5.3838,5.3914,497505.3457
2007-04-20 11:00:00,14.1,14.1,14.08,14.09,676170.1116654788,5.3914,5.3914,5.3838,5.3876,676170.1117
2007-04-20 11:05:00,14.09,14.09,14.08,14.08,487051.5561891186,5.3876,5.3876,5.3838,5.3838,487051.5562
2007-04-20 11:10:00,14.08,14.1,14.08,14.1,650985.9824186268,5.3838,5.3914,5.3838,5.3914,650985.9824
2007-04-20 11:15:00,14.1,14.1,14.07,14.07,660727.0135424092,5.3914,5.3914,5.38,5.38,660727.0135
2007-04-20 11:20:00,14.08,14.08,14.07,14.08,498218.1040627228,5.3838,5.3838,5.38,5.3838,498218.1041
2007-04-20 11:25:00,14.08,14.1,14.07,14.1,494654.3121881682,5.3838,5.3914,5.38,5.3914,494654.3122
2007-04-20 11:30:00,14.09,14.1,14.09,14.09,454502.2570681872,5.3876,5.3914,5.3876,5.3876,454502.2571
2007-04-20 11:35:00,14.09,14.1,14.07,14.08,532192.9199334759,5.3876,5.3914,5.38,5.3838,532192.9199
2007-04-20 11:40:00,14.08,14.09,14.07,14.08,307198.85958660016,5.3838,5.3876,5.38,5.3838,307198.8596
2007-04-20 11:45:00,14.08,14.09,14.08,14.09,304822.9983368971,5.3838,5.3876,5.3838,5.3876,304822.9983
2007-04-20 11:50:00,14.09,14.09,14.06,14.07,1045616.535994298,5.3876,5.3876,5.3761,5.38,1045616.536
2007-04-20 11:55:00,14.07,14.08,14.07,14.07,468282.2523164647,5.38,5.3838,5.38,5.38,468282.2523
2007-04-20 12:00:00,14.07,14.08,14.07,14.07,398669.5177001663,5.38,5.3838,5.38,5.38,398669.5177
2007-04-20 12:05:00,14.07,14.08,14.06,14.06,357804.7042052744,5.38,5.3838,5.3761,5.3761,357804.7042
2007-04-20 12:10:00,14.06,14.08,14.06,14.07,534806.3673081492,5.3761,5.3838,5.3761,5.38,534806.3673
2007-04-20 12:15:00,14.08,14.08,14.06,14.08,610596.3411736755,5.3838,5.3838,5.3761,5.3838,610596.3412
2007-04-20 12:20:00,14.07,14.08,14.07,14.07,147540.9836065574,5.38,5.3838,5.38,5.38,147540.9836
2007-04-20 12:25:00,14.07,14.07,14.06,14.07,602993.5851746259,5.38,5.38,5.3761,5.38,602993.5852
2007-04-20 12:30:00,14.07,14.08,14.07,14.08,428842.95557139465,5.38,5.3838,5.38,5.3838,428842.9556
2007-04-20 12:35:00,14.08,14.08,14.03,14.03,647897.3627940129,5.3838,5.3838,5.3647,5.3647,647897.3628
2007-04-20 12:40:00,14.04,14.05,14.02,14.02,780232.834402471,5.3685,5.3723,5.3608,5.3608,780232.8344
2007-04-20 12:45:00,14.03,14.03,14.02,14.02,482537.41981468286,5.3647,5.3647,5.3608,5.3608,482537.4198
2007-04-20 12:50:00,14.02,14.03,14.02,14.03,451651.2235685436,5.3608,5.3647,5.3608,5.3647,451651.2236
2007-04-20 12:55:00,14.03,14.07,14.03,14.07,619862.2000475172,5.3647,5.38,5.3647,5.38,619862.2
2007-04-20 13:00:00,14.07,14.07,14.05,14.06,168210.97647897364,5.38,5.38,5.3723,5.3761,168210.9765
2007-04-20 13:05:00,14.06,14.06,14.05,14.05,102399.61986220004,5.3761,5.3761,5.3723,5.3723,102399.6199
2007-04-20 13:10:00,14.05,14.06,14.05,14.06,154193.39510572582,5.3723,5.3761,5.3723,5.3761,154193.3951
2007-04-20 13:15:00,14.06,14.08,14.05,14.08,689950.1069137562,5.3761,5.3838,5.3723,5.3838,689950.1069
2007-04-20 13:20:00,14.07,14.08,14.07,14.07,261107.1513423616,5.38,5.3838,5.38,5.38,261107.1513
2007-04-20 13:25:00,14.07,14.08,14.07,14.08,184604.4191019245,5.38,5.3838,5.38,5.3838,184604.4191
2007-04-20 13:30:00,14.07,14.08,14.07,14.07,216678.5459729152,5.38,5.3838,5.38,5.38,216678.546
2007-04-20 13:35:00,14.07,14.08,14.07,14.07,246139.2254692326,5.38,5.3838,5.38,5.38,246139.2255
2007-04-20 13:40:00,14.07,14.08,14.06,14.06,323592.302209551,5.38,5.3838,5.3761,5.3761,323592.3022
2007-04-20 13:45:00,14.06,14.07,14.06,14.06,223330.9574720836,5.3761,5.38,5.3761,5.3761,223330.9575
2007-04-20 13:50:00,14.06,14.07,14.06,14.07,72938.94036588263,5.3761,5.38,5.3761,5.38,72938.9404
2007-04-20 13:55:00,14.07,14.08,14.06,14.07,380612.9722024234,5.38,5.3838,5.3761,5.38,380612.9722
2007-04-20 14:00:00,14.07,14.08,14.07,14.07,482062.2475647422,5.38,5.3838,5.38,5.38,482062.2476
2007-04-20 14:05:00,14.07,14.08,14.07,14.07,293181.2782133524,5.38,5.3838,5.38,5.38,293181.2782
2007-04-20 14:10:00,14.07,14.08,14.07,14.08,383464.005702067,5.38,5.3838,5.38,5.3838,383464.0057
2007-04-20 14:15:00,14.07,14.1,14.07,14.1,489665.0035637919,5.38,5.3914,5.38,5.3914,489665.0036
2007-04-20 14:20:00,14.1,14.1,14.08,14.1,437633.64219529583,5.3914,5.3914,5.3838,5.3914,437633.6422
2007-04-20 14:25:00,14.1,14.14,14.09,14.13,548111.1903064861,5.3914,5.4067,5.3876,5.4029,548111.1903
2007-04-20 14:30:00,14.13,14.14,14.12,14.14,360180.56545497745,5.4029,5.4067,5.3991,5.4067,360180.5655
2007-04-20 14:35:00,14.14,14.15,14.13,14.13,526728.4390591589,5.4067,5.4106,5.4029,5.4029,526728.4391
2007-04-20 14:40:00,14.13,14.15,14.13,14.14,425516.7498218104,5.4029,5.4106,5.4029,5.4067,425516.7498
2007-04-20 14:45:00,14.14,14.15,14.14,14.15,607745.3076740318,5.4067,5.4106,5.4067,5.4106,607745.3077
2007-04-20 14:50:00,14.15,14.15,14.14,14.15,334996.43620812544,5.4106,5.4106,5.4067,5.4106,334996.4362
2007-04-20 14:55:00,14.15,14.15,14.14,14.15,603231.1712995961,5.4106,5.4106,5.4067,5.4106,603231.1713
2007-04-20 15:00:00,14.15,14.15,14.14,14.14,407222.6181990972,5.4106,5.4106,5.4067,5.4067,407222.6182
2007-04-20 15:05:00,14.15,14.15,14.14,14.14,290092.6585887384,5.4106,5.4106,5.4067,5.4067,290092.6586
2007-04-20 15:10:00,14.15,14.16,14.14,14.15,505820.8600617724,5.4106,5.4144,5.4067,5.4106,505820.8601
2007-04-20 15:15:00,14.16,14.16,14.14,14.14,717747.6835352816,5.4144,5.4144,5.4067,5.4067,717747.6835
2007-04-20 15:20:00,14.14,14.14,14.11,14.11,724875.2672843906,5.4067,5.4067,5.3953,5.3953,724875.2673
2007-04-20 15:25:00,14.12,14.12,14.08,14.08,560465.6688049418,5.3991,5.3991,5.3838,5.3838,560465.6688
2007-04-20 15:30:00,14.08,14.11,14.08,14.1,701829.4131622714,5.3838,5.3953,5.3838,5.3914,701829.4132
2007-04-20 15:35:00,14.1,14.1,14.08,14.1,330244.7137087194,5.3914,5.3914,5.3838,5.3914,330244.7137
2007-04-20 15:40:00,14.1,14.11,14.1,14.11,516512.235685436,5.3914,5.3953,5.3914,5.3953,516512.2357
2007-04-20 15:45:00,14.11,14.11,14.08,14.08,662390.1164172012,5.3953,5.3953,5.3838,5.3838,662390.1164
2007-04-20 15:50:00,14.09,14.12,14.08,14.11,1157044.4286053695,5.3876,5.3991,5.3838,5.3953,1157044.4286
2007-04-20 15:55:00,14.11,14.13,14.1,14.12,1870990.7341411265,5.3953,5.4029,5.3914,5.3991,1870990.7341
2007-04-23 09:30:00,14.05,14.1,14.02,14.1,1223806.1297220243,5.3723,5.3914,5.3608,5.3914,1223806.1297
2007-04-23 09:35:00,14.1,14.2,14.1,14.18,889997.6241387504,5.3914,5.4297,5.3914,5.422,889997.6241
2007-04-23 09:40:00,14.18,14.19,14.15,14.17,677833.2145402709,5.422,5.4258,5.4106,5.4182,677833.2145
2007-04-23 09:45:00,14.17,14.17,14.15,14.16,358279.87645521504,5.4182,5.4182,5.4106,5.4144,358279.8765
2007-04-23 09:50:00,14.17,14.2,14.15,14.16,456165.35994297935,5.4182,5.4297,5.4106,5.4144,456165.3599
2007-04-23 09:55:00,14.16,14.18,14.16,14.18,313851.2710857686,5.4144,5.422,5.4144,5.422,313851.2711
2007-04-23 10:00:00,14.18,14.18,14.16,14.17,568543.597053932,5.422,5.422,5.4144,5.4182,568543.5971
2007-04-23 10:05:00,14.17,14.18,14.15,14.15,297457.82846281776,5.4182,5.422,5.4106,5.4106,297457.8285
2007-04-23 10:10:00,14.15,14.16,14.13,14.13,311000.237586125,5.4106,5.4144,5.4029,5.4029,311000.2376
2007-04-23 10:15:00,14.13,14.18,14.13,14.17,679021.1451651223,5.4029,5.422,5.4029,5.4182,679021.1452
2007-04-23 10:20:00,14.18,14.18,14.16,14.17,340698.5032074127,5.422,5.422,5.4144,5.4182,340698.5032
2007-04-23 10:25:00,14.17,14.17,14.13,14.16,712283.2026609646,5.4182,5.4182,5.4029,5.4144,712283.2027
2007-04-23 10:30:00,14.16,14.18,14.15,14.17,365882.6324542647,5.4144,5.422,5.4106,5.4182,365882.6325
2007-04-23 10:35:00,14.17,14.18,14.17,14.18,254217.1537182229,5.4182,5.422,5.4182,5.422,254217.1537
2007-04-23 10:40:00,14.18,14.22,14.18,14.21,1166785.4597291518,5.422,5.4373,5.422,5.4335,1166785.4597
2007-04-23 10:45:00,14.21,14.25,14.21,14.24,716559.7529104301,5.4335,5.4488,5.4335,5.445,716559.7529
2007-04-23 10:50:00,14.25,14.25,14.24,14.24,569969.1138037539,5.4488,5.4488,5.445,5.445,569969.1138
2007-04-23 10:55:00,14.24,14.26,14.24,14.25,547398.4319315752,5.445,5.4526,5.445,5.4488,547398.4319
2007-04-23 11:00:00,14.25,14.28,14.25,14.26,819434.5450225706,5.4488,5.4603,5.4488,5.4526,819434.545
2007-04-23 11:05:00,14.26,14.26,14.19,14.19,748633.8797814208,5.4526,5.4526,5.4258,5.4258,748633.8798
2007-04-23 11:10:00,14.19,14.23,14.19,14.22,333095.747208363,5.4258,5.4411,5.4258,5.4373,333095.7472
2007-04-23 11:15:00,14.22,14.26,14.22,14.26,478973.6279401283,5.4373,5.4526,5.4373,5.4526,478973.6279
2007-04-23 11:20:00,14.26,14.27,14.24,14.25,599904.9655500118,5.4526,5.4564,5.445,5.4488,599904.9656
2007-04-23 11:25:00,14.25,14.26,14.24,14.26,406509.8598241863,5.4488,5.4526,5.445,5.4526,406509.8598
2007-04-23 11:30:00,14.25,14.26,14.24,14.25,193870.27797576625,5.4488,5.4526,5.445,5.4488,193870.278
2007-04-23 11:35:00,14.25,14.26,14.23,14.23,372297.4578284628,5.4488,5.4526,5.4411,5.4411,372297.4578
2007-04-23 11:40:00,14.23,14.23,14.18,14.21,756949.3941553814,5.4411,5.4411,5.422,5.4335,756949.3942
2007-04-23 11:45:00,14.21,14.21,14.2,14.21,390591.58945117606,5.4335,5.4335,5.4297,5.4335,390591.5895
2007-04-23 11:50:00,14.21,14.22,14.2,14.21,149679.2587312901,5.4335,5.4373,5.4297,5.4335,149679.2587
2007-04-23 11:55:00,14.22,14.24,14.21,14.24,225231.6464718461,5.4373,5.445,5.4335,5.445,225231.6465
2007-04-23 12:00:00,14.24,14.24,14.23,14.24,328581.6108339273,5.445,5.445,5.4411,5.445,328581.6108
2007-04-23 12:05:00,14.23,14.25,14.23,14.24,261582.3235923022,5.4411,5.4488,5.4411,5.445,261582.3236
2007-04-23 12:10:00,14.23,14.25,14.23,14.23,188643.3832264196,5.4411,5.4488,5.4411,5.4411,188643.3832
2007-04-23 12:15:00,14.23,14.23,14.21,14.21,339985.7448325018,5.4411,5.4411,5.4335,5.4335,339985.7448
2007-04-23 12:20:00,14.21,14.23,14.21,14.23,309574.72083630314,5.4335,5.4411,5.4335,5.4411,309574.7208
2007-04-23 12:25:00,14.23,14.23,14.21,14.23,211689.23734853885,5.4411,5.4411,5.4335,5.4411,211689.2373
2007-04-23 12:30:00,14.23,14.24,14.23,14.23,227607.50772154907,5.4411,5.445,5.4411,5.4411,227607.5077
2007-04-23 12:35:00,14.23,14.23,14.19,14.2,556426.7046804467,5.4411,5.4411,5.4258,5.4297,556426.7047
2007-04-23 12:40:00,14.2,14.21,14.19,14.2,400570.20669992873,5.4297,5.4335,5.4258,5.4297,400570.2067
2007-04-23 12:45:00,14.2,14.2,14.19,14.2,78878.59349014018,5.4297,5.4297,5.4258,5.4297,78878.5935
2007-04-23 12:50:00,14.19,14.2,14.18,14.18,271085.76859111426,5.4258,5.4297,5.422,5.422,271085.7686
2007-04-23 12:55:00,14.18,14.21,14.18,14.19,176526.4908529342,5.422,5.4335,5.422,5.4258,176526.4909
2007-04-23 13:00:00,14.19,14.19,14.18,14.19,157994.77310525067,5.4258,5.4258,5.422,5.4258,157994.7731
2007-04-23 13:05:00,14.19,14.19,14.18,14.18,324542.6467094322,5.4258,5.4258,5.422,5.422,324542.6467
2007-04-23 13:10:00,14.18,14.2,14.18,14.19,382751.2473271561,5.422,5.4297,5.422,5.4258,382751.2473
2007-04-23 13:15:00,14.19,14.2,14.18,14.2,155381.32573057734,5.4258,5.4297,5.422,5.4297,155381.3257
2007-04-23 13:20:00,14.2,14.21,14.19,14.2,178427.1798526966,5.4297,5.4335,5.4258,5.4297,178427.1799
2007-04-23 13:25:00,14.2,14.2,14.16,14.16,202423.3784746971,5.4297,5.4297,5.4144,5.4144,202423.3785
2007-04-23 13:30:00,14.17,14.18,14.16,14.16,300546.4480874317,5.4182,5.422,5.4144,5.4144,300546.4481
2007-04-23 13:35:00,14.16,14.16,14.15,14.15,175813.73247802327,5.4144,5.4144,5.4106,5.4106,175813.7325
2007-04-23 13:40:00,14.15,14.15,14.1,14.1,575433.5946780709,5.4106,5.4106,5.3914,5.3914,575433.5947
2007-04-23 13:45:00,14.1,14.1,14.09,14.1,310287.47921121406,5.3914,5.3914,5.3876,5.3914,310287.4792
2007-04-23 13:50:00,14.1,14.1,14.07,14.07,412687.0990734141,5.3914,5.3914,5.38,5.38,412687.0991
2007-04-23 13:55:00,14.07,14.08,14.04,14.04,490615.34806367307,5.38,5.3838,5.3685,5.3685,490615.3481
2007-04-23 14:00:00,14.05,14.06,14.03,14.05,821572.8201473034,5.3723,5.3761,5.3647,5.3723,821572.8201
2007-04-23 14:05:00,14.05,14.08,14.05,14.07,277500.5939653124,5.3723,5.3838,5.3723,5.38,277500.594
2007-04-23 14:10:00,14.07,14.07,14.05,14.05,454739.8431931575,5.38,5.38,5.3723,5.3723,454739.8432
2007-04-23 14:15:00,14.05,14.09,14.05,14.09,331195.0582086006,5.3723,5.3876,5.3723,5.3876,331195.0582
2007-04-23 14:20:00,14.09,14.09,14.04,14.05,288904.7279638869,5.3876,5.3876,5.3685,5.3723,288904.728
2007-04-23 14:25:00,14.05,14.05,14.03,14.04,233071.988595866,5.3723,5.3723,5.3647,5.3685,233071.9886
2007-04-23 14:30:00,14.04,14.08,14.03,14.07,271323.3547160846,5.3685,5.3838,5.3647,5.38,271323.3547
2007-04-23 14:35:00,14.07,14.1,14.07,14.1,334758.85008315515,5.38,5.3914,5.38,5.3914,334758.8501
2007-04-23 14:40:00,14.1,14.13,14.09,14.12,377286.7664528392,5.3914,5.4029,5.3876,5.3991,377286.7665
2007-04-23 14:45:00,14.12,14.13,14.11,14.13,276312.6633404609,5.3991,5.4029,5.3953,5.4029,276312.6633
2007-04-23 14:50:00,14.13,14.14,14.12,14.12,215728.201473034,5.4029,5.4067,5.3991,5.3991,215728.2015
2007-04-23 14:55:00,14.12,14.12,14.1,14.11,182466.1439771917,5.3991,5.3991,5.3914,5.3953,182466.144
2007-04-23 15:00:00,14.11,14.13,14.1,14.13,338322.6419577097,5.3953,5.4029,5.3914,5.4029,338322.642
2007-04-23 15:05:00,14.13,14.16,14.13,14.15,765027.3224043716,5.4029,5.4144,5.4029,5.4106,765027.3224
2007-04-23 15:10:00,14.15,14.15,14.11,14.14,607032.5492991209,5.4106,5.4106,5.3953,5.4067,607032.5493
2007-04-23 15:15:00,14.14,14.15,14.13,14.13,459491.56569256354,5.4067,5.4106,5.4029,5.4029,459491.5657
2007-04-23 15:20:00,14.13,14.15,14.12,14.15,560703.2549299122,5.4029,5.4106,5.3991,5.4106,560703.2549
2007-04-23 15:25:00,14.15,14.17,14.15,14.17,339035.4003326206,5.4106,5.4182,5.4106,5.4182,339035.4003
2007-04-23 15:30:00,14.17,14.18,14.15,14.16,397719.1732002851,5.4182,5.422,5.4106,5.4144,397719.1732
2007-04-23 15:35:00,14.16,14.17,14.13,14.14,427417.4388215728,5.4144,5.4182,5.4029,5.4067,427417.4388
2007-04-23 15:40:00,14.13,14.14,14.1,14.1,540508.4343074365,5.4029,5.4067,5.3914,5.3914,540508.4343
2007-04-23 15:45:00,14.1,14.1,14.1,14.1,584224.281301972,5.3914,5.3914,5.3914,5.3914,584224.2813
2007-04-23 15:50:00,14.1,14.11,14.1,14.11,535043.9534331196,5.3914,5.3953,5.3914,5.3953,535043.9534
2007-04-23 15:55:00,14.11,14.13,14.1,14.13,671893.5614160133,5.3953,5.4029,5.3914,5.4029,671893.5614
2007-04-24 09:30:00,14.03,14.11,14.0,14.05,1445949.1565692564,5.3647,5.3953,5.3532,5.3723,1445949.1566
2007-04-24 09:35:00,14.05,14.07,14.03,14.04,633167.0230458542,5.3723,5.38,5.3647,5.3685,633167.023
2007-04-24 09:40:00,14.04,14.05,14.04,14.05,261819.90971727253,5.3685,5.3723,5.3685,5.3723,261819.9097
2007-04-24 09:45:00,14.04,14.05,14.03,14.04,323354.7160845807,5.3685,5.3723,5.3647,5.3685,323354.7161
2007-04-24 09:50:00,14.05,14.05,14.03,14.04,406747.4459491566,5.3723,5.3723,5.3647,5.3685,406747.4459
2007-04-24 09:55:00,14.05,14.05,14.02,14.04,353290.56783083867,5.3723,5.3723,5.3608,5.3685,353290.5678
2007-04-24 10:00:00,14.04,14.04,13.97,13.98,873841.7676407698,5.3685,5.3685,5.3417,5.3456,873841.7676
2007-04-24 10:05:00,13.97,13.98,13.97,13.97,394392.9674507009,5.3417,5.3456,5.3417,5.3417,394392.9675
2007-04-24 10:10:00,13.97,14.03,13.97,14.0,343787.1228320266,5.3417,5.3647,5.3417,5.3532,343787.1228
2007-04-24 10:15:00,14.0,14.01,13.98,13.99,214302.68472321212,5.3532,5.357,5.3456,5.3494,214302.6847
2007-04-24 10:20:00,13.99,13.99,13.95,13.95,504395.3433119506,5.3494,5.3494,5.3341,5.3341,504395.3433
2007-04-24 10:25:00,13.95,13.99,13.95,13.98,587075.3148016155,5.3341,5.3494,5.3341,5.3456,587075.3148
2007-04-24 10:30:00,13.98,13.98,13.94,13.95,639106.6761701116,5.3456,5.3456,5.3303,5.3341,639106.6762
2007-04-24 10:35:00,13.95,13.99,13.94,13.98,559515.3243050606,5.3341,5.3494,5.3303,5.3456,559515.3243
2007-04-24 10:40:00,13.98,13.98,13.97,13.98,250178.18959372773,5.3456,5.3456,5.3417,5.3456,250178.1896
2007-04-24 10:45:00,13.97,14.0,13.97,13.99,333333.3333333333,5.3417,5.3532,5.3417,5.3494,333333.3333
2007-04-24 10:50:00,13.99,14.01,13.99,14.0,308386.79021145165,5.3494,5.357,5.3494,5.3532,308386.7902
2007-04-24 10:55:00,14.0,14.02,13.99,13.99,366832.9769541459,5.3532,5.3608,5.3494,5.3494,366832.977
2007-04-24 11:00:00,13.99,14.03,13.99,14.02,316702.3045854122,5.3494,5.3647,5.3494,5.3608,316702.3046
2007-04-24 11:05:00,14.02,14.03,14.02,14.03,302447.13708719413,5.3608,5.3647,5.3608,5.3647,302447.1371
2007-04-24 11:10:00,14.02,14.06,14.02,14.05,521739.1304347826,5.3608,5.3761,5.3608,5.3723,521739.1304
2007-04-24 11:15:00,14.05,14.06,14.05,14.05,325255.4050843431,5.3723,5.3761,5.3723,5.3723,325255.4051
2007-04-24 11:20:00,14.05,14.08,14.05,14.08,468757.42456640536,5.3723,5.3838,5.3723,5.3838,468757.4246
2007-04-24 11:25:00,14.08,14.12,14.08,14.12,495842.2428130197,5.3838,5.3991,5.3838,5.3991,495842.2428
2007-04-24 11:30:00,14.12,14.13,14.12,14.13,508671.893561416,5.3991,5.4029,5.3991,5.4029,508671.8936
2007-04-24 11:35:00,14.13,14.13,14.1,14.11,405084.3430743645,5.4029,5.4029,5.3914,5.3953,405084.3431
2007-04-24 11:40:00,14.1,14.14,14.1,14.12,354716.0845806605,5.3914,5.4067,5.3914,5.3991,354716.0846
2007-04-24 11:45:00,14.12,14.15,14.12,14.14,319790.92421002616,5.3991,5.4106,5.3991,5.4067,319790.9242
2007-04-24 11:50:00,14.14,14.16,14.14,14.16,646947.0182941316,5.4067,5.4144,5.4067,5.4144,646947.0183
2007-04-24 11:55:00,14.16,14.18,14.16,14.18,259206.4623425992,5.4144,5.422,5.4144,5.422,259206.4623
2007-04-24 12:00:00,14.17,14.18,14.15,14.15,778332.1454027086,5.4182,5.422,5.4106,5.4106,778332.1454
2007-04-24 12:05:00,14.15,14.19,14.15,14.17,453789.4986932763,5.4106,5.4258,5.4106,5.4182,453789.4987
2007-04-24 12:10:00,14.17,14.2,14.17,14.19,295081.9672131148,5.4182,5.4297,5.4182,5.4258,295081.9672
2007-04-24 12:15:00,14.2,14.2,14.18,14.2,377999.5248277501,5.4297,5.4297,5.422,5.4297,377999.5248
2007-04-24 12:20:00,14.2,14.2,14.19,14.2,248039.914468995,5.4297,5.4297,5.4258,5.4297,248039.9145
2007-04-24 12:25:00,14.2,14.23,14.2,14.22,433832.26419577096,5.4297,5.4411,5.4297,5.4373,433832.2642
2007-04-24 12:30:00,14.22,14.22,14.22,14.22,247564.7422190544,5.4373,5.4373,5.4373,5.4373,247564.7422
2007-04-24 12:35:00,14.22,14.23,14.2,14.2,390354.00332620577,5.4373,5.4411,5.4297,5.4297,390354.0033
2007-04-24 12:40:00,14.2,14.21,14.19,14.2,211926.8234735092,5.4297,5.4335,5.4258,5.4297,211926.8235
2007-04-24 12:45:00,14.2,14.21,14.18,14.21,397481.5870753148,5.4297,5.4335,5.422,5.4335,397481.5871
2007-04-24 12:50:00,14.21,14.23,14.21,14.22,174863.38797814207,5.4335,5.4411,5.4335,5.4373,174863.388
2007-04-24 12:55:00,14.22,14.23,14.21,14.23,401520.55119980994,5.4373,5.4411,5.4335,5.4411,401520.5512
2007-04-24 13:00:00,14.23,14.23,14.19,14.19,430268.4723212164,5.4411,5.4411,5.4258,5.4258,430268.4723
2007-04-24 13:05:00,14.18,14.19,14.14,14.16,331670.23045854125,5.422,5.4258,5.4067,5.4144,331670.2305
2007-04-24 13:10:00,14.16,14.18,14.15,14.16,334758.85008315515,5.4144,5.422,5.4106,5.4144,334758.8501
2007-04-24 13:15:00,14.16,14.17,14.14,14.17,220479.92397244,5.4144,5.4182,5.4067,5.4182,220479.924
2007-04-24 13:20:00,14.17,14.18,14.15,14.16,235923.02209550963,5.4182,5.422,5.4106,5.4144,235923.0221
2007-04-24 13:25:00,14.17,14.18,14.16,14.18,170111.66547873605,5.4182,5.422,5.4144,5.422,170111.6655
2007-04-24 13:30:00,14.18,14.21,14.17,14.21,302684.7232121644,5.422,5.4335,5.4182,5.4335,302684.7232
2007-04-24 13:35:00,14.21,14.23,14.21,14.22,435020.1948206225,5.4335,5.4411,5.4335,5.4373,435020.1948
2007-04-24 13:40:00,14.22,14.23,14.21,14.22,282489.9025896888,5.4373,5.4411,5.4335,5.4373,282489.9026
2007-04-24 13:45:00,14.22,14.23,14.22,14.22,380850.55832739366,5.4373,5.4411,5.4373,5.4373,380850.5583
2007-04-24 13:50:00,14.22,14.23,14.22,14.22,1009503.444998812,5.4373,5.4411,5.4373,5.4373,1009503.445
2007-04-24 13:55:00,14.22,14.22,14.19,14.21,530054.6448087431,5.4373,5.4373,5.4258,5.4335,530054.6448
2007-04-24 14:00:00,14.21,14.22,14.21,14.21,127108.57685911145,5.4335,5.4373,5.4335,5.4335,127108.5769
2007-04-24 14:05:00,14.21,14.22,14.2,14.21,415538.1325730577,5.4335,5.4373,5.4297,5.4335,415538.1326
2007-04-24 14:10:00,14.21,14.22,14.2,14.22,279163.69684010453,5.4335,5.4373,5.4297,5.4373,279163.6968
2007-04-24 14:15:00,14.21,14.22,14.2,14.22,605131.8602993585,5.4335,5.4373,5.4297,5.4373,605131.8603
2007-04-24 14:20:00,14.22,14.23,14.21,14.23,341411.2615823236,5.4373,5.4411,5.4335,5.4411,341411.2616
2007-04-24 14:25:00,14.23,14.25,14.23,14.24,261819.90971727253,5.4411,5.4488,5.4411,5.445,261819.9097
2007-04-24 14:30:00,14.24,14.25,14.18,14.19,699691.1380375386,5.445,5.4488,5.422,5.4258,699691.138
2007-04-24 14:35:00,14.19,14.23,14.19,14.22,294844.38108814444,5.4258,5.4411,5.4258,5.4373,294844.3811
2007-04-24 14:40:00,14.22,14.23,14.18,14.21,231884.0579710145,5.4373,5.4411,5.422,5.4335,231884.058
2007-04-24 14:45:00,14.21,14.22,14.19,14.2,328819.19695889764,5.4335,5.4373,5.4258,5.4297,328819.197
2007-04-24 14:50:00,14.2,14.22,14.2,14.21,324305.0605844619,5.4297,5.4373,5.4297,5.4335,324305.0606
2007-04-24 14:55:00,14.21,14.22,14.2,14.21,189831.3138512711,5.4335,5.4373,5.4297,5.4335,189831.3139
2007-04-24 15:00:00,14.21,14.21,14.18,14.19,255167.49821810407,5.4335,5.4335,5.422,5.4258,255167.4982
2007-04-24 15:05:00,14.18,14.19,14.17,14.18,515086.71893561416,5.422,5.4258,5.4182,5.422,515086.7189
2007-04-24 15:10:00,14.18,14.18,14.18,14.18,133048.22998336898,5.422,5.422,5.422,5.422,133048.23
2007-04-24 15:15:00,14.18,14.18,14.17,14.18,333808.50558327395,5.422,5.422,5.4182,5.422,333808.5056
2007-04-24 15:20:00,14.18,14.19,14.18,14.18,160133.04822998337,5.422,5.4258,5.422,5.422,160133.0482
2007-04-24 15:25:00,14.18,14.19,14.18,14.18,197671.65597529104,5.422,5.4258,5.422,5.422,197671.656
2007-04-24 15:30:00,14.19,14.19,14.18,14.19,269897.8379662628,5.4258,5.4258,5.422,5.4258,269897.838
2007-04-24 15:35:00,14.18,14.21,14.18,14.21,219054.4072226182,5.422,5.4335,5.422,5.4335,219054.4072
2007-04-24 15:40:00,14.21,14.21,14.16,14.18,410786.4100736517,5.4335,5.4335,5.4144,5.422,410786.4101
2007-04-24 15:45:00,14.18,14.19,14.18,14.18,246851.9838441435,5.422,5.4258,5.422,5.422,246851.9838
2007-04-24 15:50:00,14.18,14.19,14.17,14.19,495604.65668804944,5.422,5.4258,5.4182,5.4258,495604.6567
2007-04-24 15:55:00,14.2,14.21,14.19,14.21,834640.05702067,5.4297,5.4335,5.4258,5.4335,834640.057
2007-04-25 09:30:00,14.32,14.37,14.26,14.35,2030173.4378712284,5.4756,5.4947,5.4526,5.487,2030173.4379
2007-04-25 09:35:00,14.35,14.35,14.26,14.27,643858.3986695177,5.487,5.487,5.4526,5.4564,643858.3987
2007-04-25 09:40:00,14.28,14.3,14.26,14.29,658113.5661677358,5.4603,5.4679,5.4526,5.4641,658113.5662
2007-04-25 09:45:00,14.28,14.29,14.18,14.23,763364.2195295795,5.4603,5.4641,5.422,5.4411,763364.2195
2007-04-25 09:50:00,14.24,14.27,14.23,14.25,553575.6711808031,5.445,5.4564,5.4411,5.4488,553575.6712
2007-04-25 09:55:00,14.25,14.27,14.24,14.26,395818.4842005227,5.4488,5.4564,5.445,5.4526,395818.4842
2007-04-25 10:00:00,14.25,14.27,14.24,14.26,431693.9890710383,5.4488,5.4564,5.445,5.4526,431693.9891
2007-04-25 10:05:00,14.26,14.27,14.25,14.25,349964.3620812545,5.4526,5.4564,5.4488,5.4488,349964.3621
2007-04-25 10:10:00,14.25,14.25,14.18,14.2,661677.3580422903,5.4488,5.4488,5.422,5.4297,661677.358
2007-04-25 10:15:00,14.2,14.22,14.16,14.22,592064.623425992,5.4297,5.4373,5.4144,5.4373,592064.6234
2007-04-25 10:20:00,14.22,14.25,14.21,14.23,276550.2494654312,5.4373,5.4488,5.4335,5.4411,276550.2495
2007-04-25 10:25:00,14.23,14.23,14.21,14.23,311000.237586125,5.4411,5.4411,5.4335,5.4411,311000.2376
2007-04-25 10:30:00,14.23,14.24,14.17,14.23,606794.9631741507,5.4411,5.445,5.4182,5.4411,606794.9632
2007-04-25 10:35:00,14.23,14.24,14.23,14.23,405084.3430743645,5.4411,5.445,5.4411,5.4411,405084.3431
2007-04-25 10:40:00,14.24,14.25,14.23,14.25,632216.6785459729,5.445,5.4488,5.4411,5.4488,632216.6785
2007-04-25 10:45:00,14.26,14.26,14.25,14.26,221905.44072226185,5.4526,5.4526,5.4488,5.4526,221905.4407
2007-04-25 10:50:00,14.26,14.27,14.26,14.27,244000.9503444999,5.4526,5.4564,5.4526,5.4564,244000.9503
2007-04-25 10:55:00,14.27,14.27,14.23,14.26,360180.56545497745,5.4564,5.4564,5.4411,5.4526,360180.5655
2007-04-25 11:00:00,14.25,14.26,14.23,14.25,313376.098835828,5.4488,5.4526,5.4411,5.4488,313376.0988
2007-04-25 11:05:00,14.25,14.26,14.24,14.26,138275.1247327156,5.4488,5.4526,5.445,5.4526,138275.1247
2007-04-25 11:10:00,14.26,14.27,14.25,14.26,199572.34497505345,5.4526,5.4564,5.4488,5.4526,199572.345
2007-04-25 11:15:00,14.25,14.25,14.24,14.25,224756.47422190543,5.4488,5.4488,5.445,5.4488,224756.4742
2007-04-25 11:20:00,14.25,14.26,14.24,14.24,191732.0028510335,5.4488,5.4526,5.445,5.445,191732.0029
2007-04-25 11:25:00,14.24,14.25,14.23,14.24,386790.2114516512,5.445,5.4488,5.4411,5.445,386790.2115
2007-04-25 11:30:00,14.24,14.25,14.24,14.24,246851.9838441435,5.445,5.4488,5.445,5.445,246851.9838
2007-04-25 11:35:00,14.24,14.26,14.24,14.26,701354.2409123307,5.445,5.4526,5.445,5.4526,701354.2409
2007-04-25 11:40:00,14.25,14.26,14.24,14.24,289617.48633879784,5.4488,5.4526,5.445,5.445,289617.4863
2007-04-25 11:45:00,14.24,14.24,14.23,14.23,310762.6514611547,5.445,5.445,5.4411,5.4411,310762.6515
2007-04-25 11:50:00,14.23,14.25,14.23,14.25,309812.3069612735,5.4411,5.4488,5.4411,5.4488,309812.307
2007-04-25 11:55:00,14.25,14.26,14.23,14.26,665003.5637918746,5.4488,5.4526,5.4411,5.4526,665003.5638
2007-04-25 12:00:00,14.26,14.26,14.25,14.26,271798.5269660252,5.4526,5.4526,5.4488,5.4526,271798.527
2007-04-25 12:05:00,14.25,14.26,14.25,14.26,143977.19173200286,5.4488,5.4526,5.4488,5.4526,143977.1917
2007-04-25 12:10:00,14.25,14.26,14.25,14.26,289617.48633879784,5.4488,5.4526,5.4488,5.4526,289617.4863
2007-04-25 12:15:00,14.26,14.27,14.26,14.27,276787.83559040155,5.4526,5.4564,5.4526,5.4564,276787.8356
2007-04-25 12:20:00,14.27,14.29,14.26,14.28,221430.2684723212,5.4564,5.4641,5.4526,5.4603,221430.2685
2007-04-25 12:25:00,14.29,14.29,14.28,14.29,125445.47398431932,5.4641,5.4641,5.4603,5.4641,125445.474
2007-04-25 12:30:00,14.29,14.29,14.27,14.27,233309.5747208363,5.4641,5.4641,5.4564,5.4564,233309.5747
2007-04-25 12:35:00,14.27,14.28,14.27,14.27,104300.30886196246,5.4564,5.4603,5.4564,5.4564,104300.3089
2007-04-25 12:40:00,14.27,14.28,14.27,14.27,196721.31147540984,5.4564,5.4603,5.4564,5.4564,196721.3115
2007-04-25 12:45:00,14.27,14.27,14.25,14.27,424803.9914468995,5.4564,5.4564,5.4488,5.4564,424803.9914
2007-04-25 12:50:00,14.26,14.27,14.24,14.24,270848.182466144,5.4526,5.4564,5.445,5.445,270848.1825
2007-04-25 12:55:00,14.25,14.25,14.24,14.25,159420.28985507248,5.4488,5.4488,5.445,5.4488,159420.2899
2007-04-25 13:00:00,14.24,14.25,14.23,14.23,264195.77096697554,5.445,5.4488,5.4411,5.4411,264195.771
2007-04-25 13:05:00,14.23,14.23,14.21,14.22,262295.08196721313,5.4411,5.4411,5.4335,5.4373,262295.082
2007-04-25 13:10:00,14.21,14.22,14.21,14.22,254929.91209313367,5.4335,5.4373,5.4335,5.4373,254929.9121
2007-04-25 13:15:00,14.22,14.23,14.22,14.23,388690.9004514137,5.4373,5.4411,5.4373,5.4411,388690.9005
2007-04-25 13:20:00,14.23,14.25,14.23,14.25,334758.85008315515,5.4411,5.4488,5.4411,5.4488,334758.8501
2007-04-25 13:25:00,14.25,14.27,14.22,14.23,347350.9147065812,5.4488,5.4564,5.4373,5.4411,347350.9147
2007-04-25 13:30:00,14.22,14.24,14.21,14.24,557139.4630553576,5.4373,5.445,5.4335,5.445,557139.4631
2007-04-25 13:35:00,14.24,14.24,14.22,14.22,298408.17296269897,5.445,5.445,5.4373,5.4373,298408.173
2007-04-25 13:40:00,14.23,14.23,14.22,14.23,404609.17082442384,5.4411,5.4411,5.4373,5.4411,404609.1708
2007-04-25 13:45:00,14.23,14.25,14.23,14.25,374673.31907816586,5.4411,5.4488,5.4411,5.4488,374673.3191
2007-04-25 13:50:00,14.25,14.26,14.21,14.25,551674.9821810407,5.4488,5.4526,5.4335,5.4488,551674.9822
2007-04-25 13:55:00,14.25,14.27,14.25,14.26,431693.9890710383,5.4488,5.4564,5.4488,5.4526,431693.9891
2007-04-25 14:00:00,14.26,14.27,14.23,14.26,660489.4274174388,5.4526,5.4564,5.4411,5.4526,660489.4274
2007-04-25 14:05:00,14.26,14.27,14.26,14.26,315276.7878355904,5.4526,5.4564,5.4526,5.4526,315276.7878
2007-04-25 14:10:00,14.26,14.26,14.24,14.25,193157.5196008553,5.4526,5.4526,5.445,5.4488,193157.5196
2007-04-25 14:15:00,14.26,14.26,14.22,14.25,554288.429555714,5.4526,5.4526,5.4373,5.4488,554288.4296
2007-04-25 14:20:00,14.25,14.25,14.24,14.25,316702.3045854122,5.4488,5.4488,5.445,5.4488,316702.3046
2007-04-25 14:25:00,14.25,14.26,14.24,14.24,480636.7308149205,5.4488,5.4526,5.445,5.445,480636.7308
2007-04-25 14:30:00,14.24,14.25,14.24,14.25,343787.1228320266,5.445,5.4488,5.445,5.4488,343787.1228
2007-04-25 14:35:00,14.25,14.26,14.25,14.25,278688.524590164,5.4488,5.4526,5.4488,5.4488,278688.5246
2007-04-25 14:40:00,14.25,14.26,14.24,14.26,575671.1808030411,5.4488,5.4526,5.445,5.4526,575671.1808
2007-04-25 14:45:00,14.26,14.27,14.25,14.26,179615.11047754812,5.4526,5.4564,5.4488,5.4526,179615.1105
2007-04-25 14:50:00,14.27,14.27,14.24,14.25,331670.23045854125,5.4564,5.4564,5.445,5.4488,331670.2305
2007-04-25 14:55:00,14.24,14.26,14.24,14.26,174388.21572820147,5.445,5.4526,5.445,5.4526,174388.2157
2007-04-25 15:00:00,14.26,14.28,14.26,14.28,508909.4796863863,5.4526,5.4603,5.4526,5.4603,508909.4797
2007-04-25 15:05:00,14.28,14.29,14.26,14.28,309337.13471133285,5.4603,5.4641,5.4526,5.4603,309337.1347
2007-04-25 15:10:00,14.28,14.28,14.28,14.28,251841.29246851985,5.4603,5.4603,5.4603,5.4603,251841.2925
2007-04-25 15:15:00,14.28,14.28,14.24,14.24,486813.97006414825,5.4603,5.4603,5.445,5.445,486813.9701
2007-04-25 15:20:00,14.24,14.26,14.22,14.22,1406034.6875742455,5.445,5.4526,5.4373,5.4373,1406034.6876
2007-04-25 15:25:00,14.22,14.23,14.21,14.23,391779.5200760276,5.4373,5.4411,5.4335,5.4411,391779.5201
2007-04-25 15:30:00,14.23,14.24,14.21,14.22,904965.5500118792,5.4411,5.445,5.4335,5.4373,904965.55
2007-04-25 15:35:00,14.22,14.23,14.2,14.21,1042052.7441197436,5.4373,5.4411,5.4297,5.4335,1042052.7441
2007-04-25 15:40:00,14.21,14.21,14.18,14.19,739843.1931575196,5.4335,5.4335,5.422,5.4258,739843.1932
2007-04-25 15:45:00,14.19,14.21,14.18,14.18,758612.4970301734,5.4258,5.4335,5.422,5.422,758612.497
2007-04-25 15:50:00,14.18,14.23,14.16,14.18,1278213.3523402233,5.422,5.4411,5.4144,5.422,1278213.3523
2007-04-25 15:55:00,14.18,14.21,14.17,14.21,1655737.7049180327,5.422,5.4335,5.4182,5.4335,1655737.7049
2007-04-26 09:30:00,14.26,14.26,14.21,14.23,1187930.6248515088,5.4526,5.4526,5.4335,5.4411,1187930.6249
2007-04-26 09:35:00,14.23,14.29,14.21,14.23,730339.7481587075,5.4411,5.4641,5.4335,5.4411,730339.7482
2007-04-26 09:40:00,14.23,14.27,14.23,14.25,376098.8358279877,5.4411,5.4564,5.4411,5.4488,376098.8358
2007-04-26 09:45:00,14.25,14.29,14.25,14.29,358279.87645521504,5.4488,5.4641,5.4488,5.4641,358279.8765
2007-04-26 09:50:00,14.29,14.29,14.26,14.27,454977.4293181278,5.4641,5.4641,5.4526,5.4564,454977.4293
2007-04-26 09:55:00,14.27,14.29,14.25,14.27,288667.14183891664,5.4564,5.4641,5.4488,5.4564,288667.1418
2007-04-26 10:00:00,14.28,14.29,14.25,14.26,501306.7236873367,5.4603,5.4641,5.4488,5.4526,501306.7237
2007-04-26 10:05:00,14.27,14.29,14.25,14.29,480636.7308149205,5.4564,5.4641,5.4488,5.4641,480636.7308
2007-04-26 10:10:00,14.29,14.33,14.29,14.31,521026.3720598717,5.4641,5.4794,5.4641,5.4717,521026.3721
2007-04-26 10:15:00,14.32,14.34,14.25,14.31,611309.0995485864,5.4756,5.4832,5.4488,5.4717,611309.0995
2007-04-26 10:20:00,14.31,14.31,14.26,14.3,462105.01306723687,5.4717,5.4717,5.4526,5.4679,462105.0131
2007-04-26 10:25:00,14.3,14.31,14.29,14.29,253029.2230933713,5.4679,5.4717,5.4641,5.4641,253029.2231
2007-04-26 10:30:00,14.29,14.33,14.29,14.33,411974.3406985032,5.4641,5.4794,5.4641,5.4794,411974.3407
2007-04-26 10:35:00,14.31,14.34,14.31,14.34,485150.8671893561,5.4717,5.4832,5.4717,5.4832,485150.8672
2007-04-26 10:40:00,14.34,14.37,14.33,14.36,662865.2886671418,5.4832,5.4947,5.4794,5.4909,662865.2887
2007-04-26 10:45:00,14.37,14.37,14.34,14.35,465193.6326918508,5.4947,5.4947,5.4832,5.487,465193.6327
2007-04-26 10:50:00,14.34,14.36,14.25,14.36,551912.5683060109,5.4832,5.4909,5.4488,5.4909,551912.5683
2007-04-26 10:55:00,14.36,14.36,14.34,14.35,230220.9550962224,5.4909,5.4909,5.4832,5.487,230220.9551
2007-04-26 11:00:00,14.34,14.35,14.33,14.34,183416.4884770729,5.4832,5.487,5.4794,5.4832,183416.4885
2007-04-26 11:05:00,14.34,14.35,14.34,14.34,142551.67498218105,5.4832,5.487,5.4832,5.4832,142551.675
2007-04-26 11:10:00,14.34,14.35,14.34,14.35,257780.9455927774,5.4832,5.487,5.4832,5.487,257780.9456
2007-04-26 11:15:00,14.35,14.35,14.34,14.34,122119.2682347351,5.487,5.487,5.4832,5.4832,122119.2682
2007-04-26 11:20:00,14.34,14.35,14.33,14.33,346638.15633167024,5.4832,5.487,5.4794,5.4794,346638.1563
2007-04-26 11:25:00,14.33,14.34,14.29,14.31,480161.5585649798,5.4794,5.4832,5.4641,5.4717,480161.5586
2007-04-26 11:30:00,14.31,14.31,14.3,14.31,121406.5098598242,5.4717,5.4717,5.4679,5.4717,121406.5099
2007-04-26 11:35:00,14.31,14.32,14.31,14.32,169161.32097885484,5.4717,5.4756,5.4717,5.4756,169161.321
2007-04-26 11:40:00,14.31,14.32,14.31,14.32,190781.6583511523,5.4717,5.4756,5.4717,5.4756,190781.6584
2007-04-26 11:45:00,14.32,14.35,14.32,14.34,120693.75148491329,5.4756,5.487,5.4756,5.4832,120693.7515
2007-04-26 11:50:00,14.34,14.35,14.31,14.31,306010.92896174866,5.4832,5.487,5.4717,5.4717,306010.929
2007-04-26 11:55:00,14.31,14.31,14.28,14.3,332858.16108339274,5.4717,5.4717,5.4603,5.4679,332858.1611
2007-04-26 12:00:00,14.29,14.31,14.29,14.31,98598.24186267522,5.4641,5.4717,5.4641,5.4717,98598.2419
2007-04-26 12:05:00,14.31,14.31,14.29,14.29,174625.80185317178,5.4717,5.4717,5.4641,5.4641,174625.8019
2007-04-26 12:10:00,14.3,14.31,14.29,14.29,128534.09360893324,5.4679,5.4717,5.4641,5.4641,128534.0936
2007-04-26 12:15:00,14.29,14.29,14.29,14.29,42765.50249465431,5.4641,5.4641,5.4641,5.4641,42765.5025
2007-04-26 12:20:00,14.29,14.31,14.29,14.31,260156.8068424804,5.4641,5.4717,5.4641,5.4717,260156.8068
2007-04-26 12:25:00,14.31,14.31,14.31,14.31,202185.7923497268,5.4717,5.4717,5.4717,5.4717,202185.7923
2007-04-26 12:30:00,14.31,14.34,14.31,14.34,237110.95272036115,5.4717,5.4832,5.4717,5.4832,237110.9527
2007-04-26 12:35:00,14.34,14.37,14.34,14.37,494416.72606319794,5.4832,5.4947,5.4832,5.4947,494416.7261
2007-04-26 12:40:00,14.37,14.37,14.34,14.35,441672.6063197909,5.4947,5.4947,5.4832,5.487,441672.6063
2007-04-26 12:45:00,14.35,14.35,14.32,14.32,231171.2995961036,5.487,5.487,5.4756,5.4756,231171.2996
2007-04-26 12:50:00,14.32,14.34,14.32,14.34,136849.6079828938,5.4756,5.4832,5.4756,5.4832,136849.608
2007-04-26 12:55:00,14.34,14.34,14.33,14.34,111665.4787360418,5.4832,5.4832,5.4794,5.4832,111665.4787
2007-04-26 13:00:00,14.34,14.37,14.34,14.35,565930.1496792587,5.4832,5.4947,5.4832,5.487,565930.1497
2007-04-26 13:05:00,14.35,14.35,14.34,14.35,167023.04585412212,5.487,5.487,5.4832,5.487,167023.0459
2007-04-26 13:10:00,14.35,14.35,14.34,14.34,117605.13186029936,5.487,5.487,5.4832,5.4832,117605.1319
2007-04-26 13:15:00,14.34,14.35,14.33,14.35,239486.81397006416,5.4832,5.487,5.4794,5.487,239486.814
2007-04-26 13:20:00,14.35,14.35,14.34,14.34,176526.4908529342,5.487,5.487,5.4832,5.4832,176526.4909
2007-04-26 13:25:00,14.34,14.35,14.34,14.34,197434.06985032075,5.4832,5.487,5.4832,5.4832,197434.0699
2007-04-26 13:30:00,14.34,14.35,14.34,14.34,209075.78997386555,5.4832,5.487,5.4832,5.4832,209075.79
2007-04-26 13:35:00,14.34,14.34,14.33,14.34,198146.82822523164,5.4832,5.4832,5.4794,5.4832,198146.8282
2007-04-26 13:40:00,14.34,14.34,14.32,14.33,130197.19648372536,5.4832,5.4832,5.4756,5.4794,130197.1965
2007-04-26 13:45:00,14.32,14.34,14.32,14.34,344737.4673319078,5.4756,5.4832,5.4756,5.4832,344737.4673
2007-04-26 13:50:00,14.34,14.34,14.34,14.34,89807.55523877406,5.4832,5.4832,5.4832,5.4832,89807.5552
2007-04-26 13:55:00,14.34,14.34,14.33,14.34,297220.2423378475,5.4832,5.4832,5.4794,5.4832,297220.2423
2007-04-26 14:00:00,14.34,14.34,14.33,14.34,152530.29223093373,5.4832,5.4832,5.4794,5.4832,152530.2922
2007-04-26 14:05:00,14.34,14.34,14.33,14.33,250653.3618436684,5.4832,5.4832,5.4794,5.4794,250653.3618
2007-04-26 14:10:00,14.34,14.34,14.33,14.34,222618.1990971728,5.4832,5.4832,5.4794,5.4832,222618.1991
2007-04-26 14:15:00,14.34,14.35,14.34,14.34,252316.46471846043,5.4832,5.487,5.4832,5.4832,252316.4647
2007-04-26 14:20:00,14.34,14.36,14.34,14.35,476360.180565455,5.4832,5.4909,5.4832,5.487,476360.1806
2007-04-26 14:25:00,14.35,14.37,14.35,14.36,224756.47422190543,5.487,5.4947,5.487,5.4909,224756.4742
2007-04-26 14:30:00,14.37,14.37,14.36,14.37,253266.8092183417,5.4947,5.4947,5.4909,5.4947,253266.8092
2007-04-26 14:35:00,14.37,14.39,14.37,14.39,353052.9817058684,5.4947,5.5023,5.4947,5.5023,353052.9817
2007-04-26 14:40:00,14.39,14.42,14.39,14.41,356616.7735804229,5.5023,5.5138,5.5023,5.51,356616.7736
2007-04-26 14:45:00,14.41,14.45,14.4,14.45,587788.0731765265,5.51,5.5253,5.5061,5.5253,587788.0732
2007-04-26 14:50:00,14.45,14.45,14.43,14.45,385364.6947018294,5.5253,5.5253,5.5176,5.5253,385364.6947
2007-04-26 14:55:00,14.45,14.45,14.41,14.43,615585.6497980518,5.5253,5.5253,5.51,5.5176,615585.6498
2007-04-26 15:00:00,14.43,14.44,14.42,14.43,133760.9883582799,5.5176,5.5214,5.5138,5.5176,133760.9884
2007-04-26 15:05:00,14.44,14.44,14.42,14.43,199334.7588500832,5.5214,5.5214,5.5138,5.5176,199334.7589
2007-04-26 15:10:00,14.43,14.48,14.43,14.47,656925.6355428844,5.5176,5.5367,5.5176,5.5329,656925.6355
2007-04-26 15:15:00,14.47,14.49,14.46,14.47,568306.0109289618,5.5329,5.5406,5.5291,5.5329,568306.0109
2007-04-26 15:20:00,14.47,14.47,14.25,14.46,307674.0318365408,5.5329,5.5329,5.4488,5.5291,307674.0318
2007-04-26 15:25:00,14.46,14.48,14.45,14.47,307674.0318365408,5.5291,5.5367,5.5253,5.5329,307674.0318
2007-04-26 15:30:00,14.47,14.47,14.45,14.45,318127.82133523404,5.5329,5.5329,5.5253,5.5253,318127.8213
2007-04-26 15:35:00,14.45,14.45,14.38,14.39,606557.3770491803,5.5253,5.5253,5.4985,5.5023,606557.377
2007-04-26 15:40:00,14.39,14.39,14.38,14.39,315514.3739605607,5.5023,5.5023,5.4985,5.5023,315514.374
2007-04-26 15:45:00,14.39,14.42,14.39,14.42,399857.4483250178,5.5023,5.5138,5.5023,5.5138,399857.4483
2007-04-26 15:50:00,14.42,14.42,14.36,14.38,610358.7550487051,5.5138,5.5138,5.4909,5.4985,610358.755
2007-04-26 15:55:00,14.38,14.42,14.37,14.4,736279.4012829651,5.4985,5.5138,5.4947,5.5061,736279.4013
2007-04-27 09:30:00,14.25,14.31,14.23,14.31,752435.2577809456,5.4488,5.4717,5.4411,5.4717,752435.2578
2007-04-27 09:35:00,14.31,14.31,14.24,14.29,377049.1803278689,5.4717,5.4717,5.445,5.4641,377049.1803
2007-04-27 09:40:00,14.29,14.33,14.29,14.32,490852.9341886434,5.4641,5.4794,5.4641,5.4756,490852.9342
2007-04-27 09:45:00,14.32,14.37,14.32,14.36,524352.5778094559,5.4756,5.4947,5.4756,5.4909,524352.5778
2007-04-27 09:50:00,14.36,14.45,14.35,14.44,589213.5899263483,5.4909,5.5253,5.487,5.5214,589213.5899
2007-04-27 09:55:00,14.44,14.46,14.43,14.46,449037.7761938703,5.5214,5.5291,5.5176,5.5291,449037.7762
2007-04-27 10:00:00,14.46,14.5,14.46,14.48,648372.5350439535,5.5291,5.5444,5.5291,5.5367,648372.535
2007-04-27 10:05:00,14.48,14.5,14.47,14.48,460204.32406747446,5.5367,5.5444,5.5329,5.5367,460204.3241
2007-04-27 10:10:00,14.48,14.49,14.45,14.46,377049.1803278689,5.5367,5.5406,5.5253,5.5291,377049.1803
2007-04-27 10:15:00,14.46,14.55,14.46,14.53,1444286.0536944645,5.5291,5.5635,5.5291,5.5559,1444286.0537
2007-04-27 10:20:00,14.53,14.53,14.5,14.5,921596.5787598004,5.5559,5.5559,5.5444,5.5444,921596.5788
2007-04-27 10:25:00,14.5,14.52,14.5,14.51,370396.7688287004,5.5444,5.552,5.5444,5.5482,370396.7688
2007-04-27 10:30:00,14.51,14.52,14.45,14.46,1008315.5143739606,5.5482,5.552,5.5253,5.5291,1008315.5144
2007-04-27 10:35:00,14.46,14.47,14.44,14.46,481587.07531480165,5.5291,5.5329,5.5214,5.5291,481587.0753
2007-04-27 10:40:00,14.46,14.47,14.43,14.45,425516.7498218104,5.5291,5.5329,5.5176,5.5253,425516.7498
2007-04-27 10:45:00,14.45,14.45,14.4,14.4,684248.039914469,5.5253,5.5253,5.5061,5.5061,684248.0399
2007-04-27 10:50:00,14.4,14.41,14.4,14.4,235210.2637205987,5.5061,5.51,5.5061,5.5061,235210.2637
2007-04-27 10:55:00,14.4,14.41,14.39,14.39,296269.8978379663,5.5061,5.51,5.5023,5.5023,296269.8978
2007-04-27 11:00:00,14.39,14.42,14.38,14.41,223806.12972202423,5.5023,5.5138,5.4985,5.51,223806.1297
2007-04-27 11:05:00,14.41,14.46,14.41,14.43,531242.5754335946,5.51,5.5291,5.51,5.5176,531242.5754
2007-04-27 11:10:00,14.43,14.48,14.43,14.47,289855.0724637681,5.5176,5.5367,5.5176,5.5329,289855.0725
2007-04-27 11:15:00,14.47,14.51,14.46,14.5,460441.9101924448,5.5329,5.5482,5.5291,5.5444,460441.9102
2007-04-27 11:20:00,14.5,14.51,14.49,14.49,258018.53171774768,5.5444,5.5482,5.5406,5.5406,258018.5317
2007-04-27 11:25:00,14.49,14.49,14.47,14.48,1077690.6628652888,5.5406,5.5406,5.5329,5.5367,1077690.6629
2007-04-27 11:30:00,14.48,14.49,14.47,14.47,254454.73984319315,5.5367,5.5406,5.5329,5.5329,254454.7398
2007-04-27 11:35:00,14.47,14.49,14.47,14.47,158945.11760513188,5.5329,5.5406,5.5329,5.5329,158945.1176
2007-04-27 11:40:00,14.47,14.48,14.47,14.48,97172.7251128534,5.5329,5.5367,5.5329,5.5367,97172.7251
2007-04-27 11:45:00,14.47,14.49,14.47,14.49,225469.23259681635,5.5329,5.5406,5.5329,5.5406,225469.2326
2007-04-27 11:50:00,14.48,14.48,14.48,14.48,139700.6414825374,5.5367,5.5367,5.5367,5.5367,139700.6415
2007-04-27 11:55:00,14.48,14.49,14.48,14.49,202423.3784746971,5.5367,5.5406,5.5367,5.5406,202423.3785
2007-04-27 12:00:00,14.49,14.5,14.48,14.49,213114.75409836063,5.5406,5.5444,5.5367,5.5406,213114.7541
2007-04-27 12:05:00,14.49,14.49,14.44,14.45,245664.053219292,5.5406,5.5406,5.5214,5.5253,245664.0532
2007-04-27 12:10:00,14.45,14.46,14.44,14.44,318365.4074602043,5.5253,5.5291,5.5214,5.5214,318365.4075
2007-04-27 12:15:00,14.44,14.44,14.39,14.4,344499.88120693754,5.5214,5.5214,5.5023,5.5061,344499.8812
2007-04-27 12:20:00,14.4,14.43,14.4,14.43,852934.1886433832,5.5061,5.5176,5.5061,5.5176,852934.1886
2007-04-27 12:25:00,14.42,14.44,14.42,14.43,148966.5003563792,5.5138,5.5214,5.5138,5.5176,148966.5004
2007-04-27 12:30:00,14.43,14.46,14.43,14.45,129246.85198384414,5.5176,5.5291,5.5176,5.5253,129246.852
2007-04-27 12:35:00,14.45,14.46,14.44,14.46,228082.67997148968,5.5253,5.5291,5.5214,5.5291,228082.68
2007-04-27 12:40:00,14.46,14.48,14.46,14.47,365169.87407935376,5.5291,5.5367,5.5291,5.5329,365169.8741
2007-04-27 12:45:00,14.46,14.46,14.45,14.45,104775.48111190306,5.5291,5.5291,5.5253,5.5253,104775.4811
2007-04-27 12:50:00,14.45,14.45,14.43,14.43,175338.56022808267,5.5253,5.5253,5.5176,5.5176,175338.5602
2007-04-27 12:55:00,14.43,14.45,14.43,14.45,516037.06343549537,5.5176,5.5253,5.5176,5.5253,516037.0634
2007-04-27 13:00:00,14.45,14.48,14.44,14.45,300784.034212402,5.5253,5.5367,5.5214,5.5253,300784.0342
2007-04-27 13:05:00,14.45,14.45,14.44,14.44,98835.82798764552,5.5253,5.5253,5.5214,5.5214,98835.828
2007-04-27 13:10:00,14.44,14.45,14.44,14.44,346162.9840817296,5.5214,5.5253,5.5214,5.5214,346162.9841
2007-04-27 13:15:00,14.44,14.45,14.44,14.45,69137.5623663578,5.5214,5.5253,5.5214,5.5253,69137.5624
2007-04-27 13:20:00,14.45,14.45,14.45,14.45,91470.65811356615,5.5253,5.5253,5.5253,5.5253,91470.6581
2007-04-27 13:25:00,14.45,14.45,14.45,14.45,128058.92135899264,5.5253,5.5253,5.5253,5.5253,128058.9214
2007-04-27 13:30:00,14.45,14.47,14.45,14.45,327868.8524590164,5.5253,5.5329,5.5253,5.5253,327868.8525
2007-04-27 13:35:00,14.45,14.46,14.44,14.44,116417.20123544784,5.5253,5.5291,5.5214,5.5214,116417.2012
2007-04-27 13:40:00,14.44,14.45,14.43,14.45,228082.67997148968,5.5214,5.5253,5.5176,5.5253,228082.68
2007-04-27 13:45:00,14.45,14.45,14.43,14.43,135186.5051081017,5.5253,5.5253,5.5176,5.5176,135186.5051
2007-04-27 13:50:00,14.44,14.47,14.43,14.46,328106.4385839867,5.5214,5.5329,5.5176,5.5291,328106.4386
2007-04-27 13:55:00,14.46,14.47,14.45,14.46,585649.7980517938,5.5291,5.5329,5.5253,5.5291,585649.7981
2007-04-27 14:00:00,14.46,14.47,14.44,14.44,381800.90282727487,5.5291,5.5329,5.5214,5.5214,381800.9028
2007-04-27 14:05:00,14.44,14.45,14.43,14.45,161320.9788548349,5.5214,5.5253,5.5176,5.5253,161320.9789
2007-04-27 14:10:00,14.45,14.45,14.45,14.45,205511.998099311,5.5253,5.5253,5.5253,5.5253,205511.9981
2007-04-27 14:15:00,14.45,14.46,14.44,14.44,517937.7524352578,5.5253,5.5291,5.5214,5.5214,517937.7524
2007-04-27 14:20:00,14.44,14.46,14.44,14.45,411023.996198622,5.5214,5.5291,5.5214,5.5253,411023.9962
2007-04-27 14:25:00,14.45,14.45,14.44,14.44,286053.6944642433,5.5253,5.5253,5.5214,5.5214,286053.6945
2007-04-27 14:30:00,14.44,14.45,14.44,14.45,195058.2086006177,5.5214,5.5253,5.5214,5.5253,195058.2086
2007-04-27 14:35:00,14.45,14.45,14.44,14.45,169398.90710382513,5.5253,5.5253,5.5214,5.5253,169398.9071
2007-04-27 14:40:00,14.45,14.47,14.45,14.45,478023.2834402471,5.5253,5.5329,5.5253,5.5253,478023.2834
2007-04-27 14:45:00,14.45,14.45,14.43,14.45,204324.0674744595,5.5253,5.5253,5.5176,5.5253,204324.0675
2007-04-27 14:50:00,14.45,14.45,14.43,14.43,241387.50296982657,5.5253,5.5253,5.5176,5.5176,241387.503
2007-04-27 14:55:00,14.43,14.46,14.43,14.45,334046.09170824423,5.5176,5.5291,5.5176,5.5253,334046.0917
2007-04-27 15:00:00,14.45,14.46,14.45,14.45,251366.12021857925,5.5253,5.5291,5.5253,5.5253,251366.1202
2007-04-27 15:05:00,14.45,14.45,14.41,14.42,316939.89071038255,5.5253,5.5253,5.51,5.5138,316939.8907
2007-04-27 15:10:00,14.42,14.45,14.42,14.45,371109.5272036113,5.5138,5.5253,5.5138,5.5253,371109.5272
2007-04-27 15:15:00,14.45,14.45,14.42,14.42,275362.3188405797,5.5253,5.5253,5.5138,5.5138,275362.3188
2007-04-27 15:20:00,14.42,14.42,14.37,14.41,663578.0470420527,5.5138,5.5138,5.4947,5.51,663578.047
2007-04-27 15:25:00,14.41,14.42,14.4,14.41,280114.04133998574,5.51,5.5138,5.5061,5.51,280114.0413
2007-04-27 15:30:00,14.41,14.42,14.4,14.41,269660.2518412925,5.51,5.5138,5.5061,5.51,269660.2518
2007-04-27 15:35:00,14.42,14.42,14.4,14.41,162746.4956046567,5.5138,5.5138,5.5061,5.51,162746.4956
2007-04-27 15:40:00,14.41,14.41,14.35,14.36,1030173.4378712284,5.51,5.51,5.487,5.4909,1030173.4379
2007-04-27 15:45:00,14.36,14.36,14.31,14.34,748396.2936564505,5.4909,5.4909,5.4717,5.4832,748396.2937
2007-04-27 15:50:00,14.34,14.37,14.33,14.36,737229.7457828464,5.4832,5.4947,5.4794,5.4909,737229.7458
2007-04-27 15:55:00,14.36,14.4,14.34,14.38,884770.7293894037,5.4909,5.5061,5.4832,5.4985,884770.7294
2007-04-30 09:30:00,14.49,14.51,14.38,14.39,1893323.8298883345,5.5406,5.5482,5.4985,5.5023,1893323.8299
2007-04-30 09:35:00,14.39,14.39,14.32,14.35,421952.9579472559,5.5023,5.5023,5.4756,5.487,421952.9579
2007-04-30 09:40:00,14.35,14.37,14.32,14.32,515324.3050605845,5.487,5.4947,5.4756,5.4756,515324.3051
2007-04-30 09:45:00,14.32,14.35,14.32,14.33,483725.3504395344,5.4756,5.487,5.4756,5.4794,483725.3504
2007-04-30 09:50:00,14.33,14.33,14.26,14.31,519125.6830601093,5.4794,5.4794,5.4526,5.4717,519125.6831
2007-04-30 09:55:00,14.31,14.33,14.31,14.32,357329.53195533383,5.4717,5.4794,5.4717,5.4756,357329.532
2007-04-30 10:00:00,14.32,14.37,14.32,14.37,1099073.414112616,5.4756,5.4947,5.4756,5.4947,1099073.4141
2007-04-30 10:05:00,14.37,14.37,14.33,14.34,570206.6999287242,5.4947,5.4947,5.4794,5.4832,570206.6999
2007-04-30 10:10:00,14.34,14.37,14.33,14.35,383464.005702067,5.4832,5.4947,5.4794,5.487,383464.0057
2007-04-30 10:15:00,14.35,14.41,14.35,14.4,414587.7880731765,5.487,5.51,5.487,5.5061,414587.7881
2007-04-30 10:20:00,14.41,14.41,14.38,14.38,339985.7448325018,5.51,5.51,5.4985,5.4985,339985.7448
2007-04-30 10:25:00,14.39,14.39,14.34,14.36,428605.3694464244,5.5023,5.5023,5.4832,5.4909,428605.3694
2007-04-30 10:30:00,14.36,14.36,14.35,14.35,279638.8690900452,5.4909,5.4909,5.487,5.487,279638.8691
2007-04-30 10:35:00,14.36,14.4,14.35,14.39,381800.90282727487,5.4909,5.5061,5.487,5.5023,381800.9028
2007-04-30 10:40:00,14.39,14.41,14.38,14.41,196008.5531004989,5.5023,5.51,5.4985,5.51,196008.5531
2007-04-30 10:45:00,14.42,14.42,14.41,14.42,298408.17296269897,5.5138,5.5138,5.51,5.5138,298408.173
2007-04-30 10:50:00,14.42,14.42,14.42,14.42,219529.5794725588,5.5138,5.5138,5.5138,5.5138,219529.5795
2007-04-30 10:55:00,14.42,14.45,14.42,14.44,206699.9287241625,5.5138,5.5253,5.5138,5.5214,206699.9287
2007-04-30 11:00:00,14.44,14.47,14.44,14.45,472558.8025659302,5.5214,5.5329,5.5214,5.5253,472558.8026
2007-04-30 11:05:00,14.45,14.49,14.45,14.46,531004.9893086244,5.5253,5.5406,5.5253,5.5291,531004.9893
2007-04-30 11:10:00,14.45,14.45,14.42,14.42,312425.7543359468,5.5253,5.5253,5.5138,5.5138,312425.7543
2007-04-30 11:15:00,14.42,14.42,14.41,14.42,150867.1893561416,5.5138,5.5138,5.51,5.5138,150867.1894
2007-04-30 11:20:00,14.42,14.45,14.42,14.42,229983.3689712521,5.5138,5.5253,5.5138,5.5138,229983.369
2007-04-30 11:25:00,14.42,14.44,14.42,14.43,200997.86172487529,5.5138,5.5214,5.5138,5.5176,200997.8617
2007-04-30 11:30:00,14.43,14.43,14.42,14.42,146353.05298170587,5.5176,5.5176,5.5138,5.5138,146353.053
2007-04-30 11:35:00,14.42,14.43,14.4,14.4,175813.73247802327,5.5138,5.5176,5.5061,5.5061,175813.7325
2007-04-30 11:40:00,14.4,14.4,14.37,14.38,408648.134948919,5.5061,5.5061,5.4947,5.4985,408648.1349
2007-04-30 11:45:00,14.38,14.38,14.35,14.36,265858.87384176766,5.4985,5.4985,5.487,5.4909,265858.8738
2007-04-30 11:50:00,14.36,14.36,14.34,14.35,345687.81183178903,5.4909,5.4909,5.4832,5.487,345687.8118
2007-04-30 11:55:00,14.35,14.35,14.34,14.34,186267.52197671653,5.487,5.487,5.4832,5.4832,186267.522
2007-04-30 12:00:00,14.35,14.36,14.34,14.36,136136.8496079829,5.487,5.4909,5.4832,5.4909,136136.8496
2007-04-30 12:05:00,14.36,14.4,14.35,14.4,229033.02447137088,5.4909,5.5061,5.487,5.5061,229033.0245
2007-04-30 12:10:00,14.39,14.42,14.39,14.41,245664.053219292,5.5023,5.5138,5.5023,5.51,245664.0532
2007-04-30 12:15:00,14.41,14.41,14.4,14.41,169874.07935376573,5.51,5.51,5.5061,5.51,169874.0794
2007-04-30 12:20:00,14.41,14.41,14.39,14.41,215728.201473034,5.51,5.51,5.5023,5.51,215728.2015
2007-04-30 12:25:00,14.41,14.43,14.41,14.42,249227.84509384647,5.51,5.5176,5.51,5.5138,249227.8451
2007-04-30 12:30:00,14.42,14.43,14.41,14.43,154193.39510572582,5.5138,5.5176,5.51,5.5176,154193.3951
2007-04-30 12:35:00,14.43,14.43,14.36,14.42,110715.1342361606,5.5176,5.5176,5.4909,5.5138,110715.1342
2007-04-30 12:40:00,14.42,14.43,14.4,14.4,175100.97410311238,5.5138,5.5176,5.5061,5.5061,175100.9741
2007-04-30 12:45:00,14.4,14.42,14.4,14.42,80304.11023996198,5.5061,5.5138,5.5061,5.5138,80304.1102
2007-04-30 12:50:00,14.42,14.42,14.4,14.42,95272.036113091,5.5138,5.5138,5.5061,5.5138,95272.0361
2007-04-30 12:55:00,14.42,14.45,14.41,14.44,344499.88120693754,5.5138,5.5253,5.51,5.5214,344499.8812
2007-04-30 13:00:00,14.44,14.46,14.43,14.45,284390.5915894512,5.5214,5.5291,5.5176,5.5253,284390.5916
2007-04-30 13:05:00,14.45,14.46,14.45,14.46,130672.36873366596,5.5253,5.5291,5.5253,5.5291,130672.3687
2007-04-30 13:10:00,14.46,14.47,14.46,14.47,224043.7158469945,5.5291,5.5329,5.5291,5.5329,224043.7158
2007-04-30 13:15:00,14.47,14.49,14.47,14.47,321929.19933475886,5.5329,5.5406,5.5329,5.5329,321929.1993
2007-04-30 13:20:00,14.47,14.49,14.47,14.47,376336.4219529579,5.5329,5.5406,5.5329,5.5329,376336.422
2007-04-30 13:25:00,14.47,14.48,14.45,14.47,270848.182466144,5.5329,5.5367,5.5253,5.5329,270848.1825
2007-04-30 13:30:00,14.46,14.48,14.46,14.47,416488.4770729389,5.5291,5.5367,5.5291,5.5329,416488.4771
2007-04-30 13:35:00,14.47,14.49,14.47,14.49,351865.0510810169,5.5329,5.5406,5.5329,5.5406,351865.0511
2007-04-30 13:40:00,14.48,14.48,14.46,14.47,197434.06985032075,5.5367,5.5367,5.5291,5.5329,197434.0699
2007-04-30 13:45:00,14.47,14.48,14.47,14.47,147065.8113566168,5.5329,5.5367,5.5329,5.5329,147065.8114
2007-04-30 13:50:00,14.47,14.48,14.46,14.47,167735.80422903303,5.5329,5.5367,5.5291,5.5329,167735.8042
2007-04-30 13:55:00,14.47,14.47,14.45,14.47,271798.5269660252,5.5329,5.5329,5.5253,5.5329,271798.527
2007-04-30 14:00:00,14.47,14.48,14.45,14.47,243763.3642195296,5.5329,5.5367,5.5253,5.5329,243763.3642
2007-04-30 14:05:00,14.47,14.47,14.46,14.46,269185.07959135185,5.5329,5.5329,5.5291,5.5291,269185.0796
2007-04-30 14:10:00,14.47,14.47,14.45,14.45,130909.95485863628,5.5329,5.5329,5.5253,5.5253,130909.9549
2007-04-30 14:15:00,14.45,14.46,14.45,14.45,250653.3618436684,5.5253,5.5291,5.5253,5.5253,250653.3618
2007-04-30 14:20:00,14.45,14.46,14.44,14.44,399619.86220004753,5.5253,5.5291,5.5214,5.5214,399619.8622
2007-04-30 14:25:00,14.44,14.46,14.43,14.45,543359.4678070801,5.5214,5.5291,5.5176,5.5253,543359.4678
2007-04-30 14:30:00,14.45,14.45,14.43,14.44,237586.12497030167,5.5253,5.5253,5.5176,5.5214,237586.125
2007-04-30 14:35:00,14.44,14.44,14.37,14.37,317415.0629603231,5.5214,5.5214,5.4947,5.4947,317415.063
2007-04-30 14:40:00,14.37,14.38,14.37,14.38,405321.9291993348,5.4947,5.4985,5.4947,5.4985,405321.9292
2007-04-30 14:45:00,14.38,14.39,14.37,14.37,336421.9529579473,5.4985,5.5023,5.4947,5.4947,336421.953
2007-04-30 14:50:00,14.37,14.38,14.35,14.38,262057.4958422428,5.4947,5.4985,5.487,5.4985,262057.4958
2007-04-30 14:55:00,14.38,14.39,14.36,14.38,252554.0508434308,5.4985,5.5023,5.4909,5.4985,252554.0508
2007-04-30 15:00:00,14.38,14.41,14.38,14.39,326205.7495842243,5.4985,5.51,5.4985,5.5023,326205.7496
2007-04-30 15:05:00,14.39,14.39,14.36,14.36,355191.2568306011,5.5023,5.5023,5.4909,5.4909,355191.2568
2007-04-30 15:10:00,14.36,14.37,14.33,14.33,343074.3644571157,5.4909,5.4947,5.4794,5.4794,343074.3645
2007-04-30 15:15:00,14.33,14.35,14.33,14.34,334758.85008315515,5.4794,5.487,5.4794,5.4832,334758.8501
2007-04-30 15:20:00,14.34,14.35,14.34,14.35,330482.2998336897,5.4832,5.487,5.4832,5.487,330482.2998
2007-04-30 15:25:00,14.34,14.36,14.34,14.34,363981.9434545023,5.4832,5.4909,5.4832,5.4832,363981.9435
2007-04-30 15:30:00,14.34,14.34,14.33,14.34,497505.34568781184,5.4832,5.4832,5.4794,5.4832,497505.3457
2007-04-30 15:35:00,14.34,14.34,14.31,14.31,518650.5108101687,5.4832,5.4832,5.4717,5.4717,518650.5108
2007-04-30 15:40:00,14.32,14.33,14.31,14.33,725350.4395343312,5.4756,5.4794,5.4717,5.4794,725350.4395
2007-04-30 15:45:00,14.33,14.35,14.31,14.35,561653.5994297933,5.4794,5.487,5.4717,5.487,561653.5994
2007-04-30 15:50:00,14.35,14.35,14.27,14.29,1137087.194107864,5.487,5.487,5.4564,5.4641,1137087.1941
2007-04-30 15:55:00,14.29,14.31,14.28,14.29,1256117.8427179854,5.4641,5.4717,5.4603,5.4641,1256117.8427
2007-05-01 09:30:00,14.31,14.35,14.27,14.29,933238.2988833452,5.4717,5.487,5.4564,5.4641,933238.2989
2007-05-01 09:35:00,14.29,14.32,14.29,14.29,329531.9553338085,5.4641,5.4756,5.4641,5.4641,329531.9553
2007-05-01 09:40:00,14.29,14.33,14.27,14.27,472083.6303159896,5.4641,5.4794,5.4564,5.4564,472083.6303
2007-05-01 09:45:00,14.27,14.29,14.27,14.28,355666.4290805417,5.4564,5.4641,5.4564,5.4603,355666.4291
2007-05-01 09:50:00,14.27,14.28,14.25,14.25,371347.1133285816,5.4564,5.4603,5.4488,5.4488,371347.1133
2007-05-01 09:55:00,14.25,14.27,14.24,14.27,469232.59681634593,5.4488,5.4564,5.445,5.4564,469232.5968
2007-05-01 10:00:00,14.27,14.28,14.17,14.17,1120931.3376098836,5.4564,5.4603,5.4182,5.4182,1120931.3376
2007-05-01 10:05:00,14.17,14.18,14.1,14.15,993110.0023758612,5.4182,5.422,5.3914,5.4106,993110.0024
2007-05-01 10:10:00,14.15,14.22,14.15,14.18,553338.0850558328,5.4106,5.4373,5.4106,5.422,553338.0851
2007-05-01 10:15:00,14.18,14.22,14.16,14.22,634354.9536707057,5.422,5.4373,5.4144,5.4373,634354.9537
2007-05-01 10:20:00,14.21,14.22,14.15,14.15,626277.0254217153,5.4335,5.4373,5.4106,5.4106,626277.0254
2007-05-01 10:25:00,14.15,14.22,14.13,14.14,486576.383939178,5.4106,5.4373,5.4029,5.4067,486576.3839
2007-05-01 10:30:00,14.14,14.19,14.11,14.18,566880.49417914,5.4067,5.4258,5.3953,5.422,566880.4942
2007-05-01 10:35:00,14.18,14.23,14.18,14.21,329531.9553338085,5.422,5.4411,5.422,5.4335,329531.9553
2007-05-01 10:40:00,14.21,14.22,14.18,14.19,277738.18009028275,5.4335,5.4373,5.422,5.4258,277738.1801
2007-05-01 10:45:00,14.19,14.2,14.18,14.2,177476.8353528154,5.4258,5.4297,5.422,5.4297,177476.8354
2007-05-01 10:50:00,14.19,14.2,14.18,14.19,136136.8496079829,5.4258,5.4297,5.422,5.4258,136136.8496
2007-05-01 10:55:00,14.18,14.22,14.18,14.21,279163.69684010453,5.422,5.4373,5.422,5.4335,279163.6968
2007-05-01 11:00:00,14.22,14.22,14.16,14.16,177714.4214777857,5.4373,5.4373,5.4144,5.4144,177714.4215
2007-05-01 11:05:00,14.16,14.29,14.14,14.16,300308.8619624614,5.4144,5.4641,5.4067,5.4144,300308.862
2007-05-01 11:10:00,14.17,14.18,14.15,14.15,320741.26870990737,5.4182,5.422,5.4106,5.4106,320741.2687
2007-05-01 11:15:00,14.16,14.18,14.15,14.17,394630.5535756712,5.4144,5.422,5.4106,5.4182,394630.5536
2007-05-01 11:20:00,14.18,14.18,14.15,14.15,420527.4411974341,5.422,5.422,5.4106,5.4106,420527.4412
2007-05-01 11:25:00,14.15,14.16,14.1,14.1,299120.9313376099,5.4106,5.4144,5.3914,5.3914,299120.9313
2007-05-01 11:30:00,14.1,14.11,14.09,14.1,736754.5735329057,5.3914,5.3953,5.3876,5.3914,736754.5735
2007-05-01 11:35:00,14.1,14.1,14.07,14.1,435257.7809455928,5.3914,5.3914,5.38,5.3914,435257.7809
2007-05-01 11:40:00,14.1,14.1,14.08,14.1,400807.792824899,5.3914,5.3914,5.3838,5.3914,400807.7928
2007-05-01 11:45:00,14.09,14.1,14.07,14.07,317652.6490852934,5.3876,5.3914,5.38,5.38,317652.6491
2007-05-01 11:50:00,14.07,14.07,14.02,14.07,695652.1739130435,5.38,5.38,5.3608,5.38,695652.1739
2007-05-01 11:55:00,14.07,14.08,14.07,14.07,301021.6203373723,5.38,5.3838,5.38,5.38,301021.6203
2007-05-01 12:00:00,14.07,14.07,14.06,14.06,181990.9717272512,5.38,5.38,5.3761,5.3761,181990.9717
2007-05-01 12:05:00,14.06,14.08,14.06,14.07,440484.67569493945,5.3761,5.3838,5.3761,5.38,440484.6757
2007-05-01 12:10:00,14.07,14.07,14.05,14.06,218816.82109764792,5.38,5.38,5.3723,5.3761,218816.8211
2007-05-01 12:15:00,14.05,14.05,14.02,14.05,419339.5105725826,5.3723,5.3723,5.3608,5.3723,419339.5106
2007-05-01 12:20:00,14.04,14.05,14.02,14.03,298408.17296269897,5.3685,5.3723,5.3608,5.3647,298408.173
2007-05-01 12:25:00,14.03,14.03,13.99,13.99,363744.357329532,5.3647,5.3647,5.3494,5.3494,363744.3573
2007-05-01 12:30:00,13.99,13.99,13.96,13.99,531955.3338085056,5.3494,5.3494,5.3379,5.3494,531955.3338
2007-05-01 12:35:00,13.98,13.99,13.97,13.99,451651.2235685436,5.3456,5.3494,5.3417,5.3494,451651.2236
2007-05-01 12:40:00,13.99,14.0,13.98,13.99,455452.6015680685,5.3494,5.3532,5.3456,5.3494,455452.6016
2007-05-01 12:45:00,13.99,13.99,13.97,13.97,290330.2447137087,5.3494,5.3494,5.3417,5.3417,290330.2447
2007-05-01 12:50:00,13.97,13.98,13.96,13.96,338085.0558327394,5.3417,5.3456,5.3379,5.3379,338085.0558
2007-05-01 12:55:00,13.96,13.97,13.96,13.97,330957.47208363033,5.3379,5.3417,5.3379,5.3417,330957.4721
2007-05-01 13:00:00,13.97,13.97,13.91,13.94,898075.5523877406,5.3417,5.3417,5.3188,5.3303,898075.5524
2007-05-01 13:05:00,13.94,13.96,13.94,13.95,300071.2758374911,5.3303,5.3379,5.3303,5.3341,300071.2758
2007-05-01 13:10:00,13.95,13.96,13.89,13.89,670705.6307911618,5.3341,5.3379,5.3111,5.3111,670705.6308
2007-05-01 13:15:00,13.89,13.92,13.88,13.91,707056.307911618,5.3111,5.3226,5.3073,5.3188,707056.3079
2007-05-01 13:20:00,13.91,13.92,13.91,13.91,241862.6752197672,5.3188,5.3226,5.3188,5.3188,241862.6752
2007-05-01 13:25:00,13.91,13.96,13.91,13.95,475647.4221905441,5.3188,5.3379,5.3188,5.3341,475647.4222
2007-05-01 13:30:00,13.95,13.97,13.95,13.97,186742.6942266572,5.3341,5.3417,5.3341,5.3417,186742.6942
2007-05-01 13:35:00,13.97,13.99,13.97,13.99,432881.91969588975,5.3417,5.3494,5.3417,5.3494,432881.9197
2007-05-01 13:40:00,13.99,14.03,13.99,14.0,464005.7020669993,5.3494,5.3647,5.3494,5.3532,464005.7021
2007-05-01 13:45:00,14.0,14.01,13.99,14.01,194107.8641007365,5.3532,5.357,5.3494,5.357,194107.8641
2007-05-01 13:50:00,14.0,14.04,13.99,14.02,258493.70396768829,5.3532,5.3685,5.3494,5.3608,258493.704
2007-05-01 13:55:00,14.02,14.05,14.02,14.04,527678.7835590402,5.3608,5.3723,5.3608,5.3685,527678.7836
2007-05-01 14:00:00,14.04,14.05,14.02,14.03,274411.9743406985,5.3685,5.3723,5.3608,5.3647,274411.9743
2007-05-01 14:05:00,14.02,14.03,14.01,14.02,196483.72535043955,5.3608,5.3647,5.357,5.3608,196483.7254
2007-05-01 14:10:00,14.02,14.02,13.99,14.02,200522.68947493468,5.3608,5.3608,5.3494,5.3608,200522.6895
2007-05-01 14:15:00,14.02,14.04,14.02,14.02,152055.11998099313,5.3608,5.3685,5.3608,5.3608,152055.12
2007-05-01 14:20:00,14.03,14.07,14.03,14.07,419101.92444761225,5.3647,5.38,5.3647,5.38,419101.9244
2007-05-01 14:25:00,14.06,14.08,14.06,14.08,261819.90971727253,5.3761,5.3838,5.3761,5.3838,261819.9097
2007-05-01 14:30:00,14.08,14.09,14.05,14.07,288667.14183891664,5.3838,5.3876,5.3723,5.38,288667.1418
2007-05-01 14:35:00,14.07,14.1,14.07,14.09,326443.3357091946,5.38,5.3914,5.38,5.3876,326443.3357
2007-05-01 14:40:00,14.09,14.13,14.09,14.09,348063.6730814921,5.3876,5.4029,5.3876,5.3876,348063.6731
2007-05-01 14:45:00,14.09,14.12,14.08,14.1,445711.5704442861,5.3876,5.3991,5.3838,5.3914,445711.5704
2007-05-01 14:50:00,14.09,14.1,14.07,14.07,301259.2064623426,5.3876,5.3914,5.38,5.38,301259.2065
2007-05-01 14:55:00,14.08,14.09,14.06,14.06,264195.77096697554,5.3838,5.3876,5.3761,5.3761,264195.771
2007-05-01 15:00:00,14.06,14.1,14.06,14.1,459491.56569256354,5.3761,5.3914,5.3761,5.3914,459491.5657
2007-05-01 15:05:00,14.1,14.1,14.07,14.08,469945.35519125685,5.3914,5.3914,5.38,5.3838,469945.3552
2007-05-01 15:10:00,14.08,14.09,14.07,14.07,271323.3547160846,5.3838,5.3876,5.38,5.38,271323.3547
2007-05-01 15:15:00,14.07,14.08,14.06,14.07,259681.6345925398,5.38,5.3838,5.3761,5.38,259681.6346
2007-05-01 15:20:00,14.06,14.06,14.03,14.04,666429.0805416964,5.3761,5.3761,5.3647,5.3685,666429.0805
2007-05-01 15:25:00,14.04,14.05,14.04,14.04,383464.005702067,5.3685,5.3723,5.3685,5.3685,383464.0057
2007-05-01 15:30:00,14.04,14.05,14.02,14.05,330719.88595866004,5.3685,5.3723,5.3608,5.3723,330719.886
2007-05-01 15:35:00,14.05,14.08,14.05,14.08,598479.4488001901,5.3723,5.3838,5.3723,5.3838,598479.4488
2007-05-01 15:40:00,14.08,14.09,14.07,14.08,371347.1133285816,5.3838,5.3876,5.38,5.3838,371347.1133
2007-05-01 15:45:00,14.08,14.1,14.07,14.08,803516.2746495605,5.3838,5.3914,5.38,5.3838,803516.2746
2007-05-01 15:50:00,14.08,14.1,14.04,14.04,1149204.0864813495,5.3838,5.3914,5.3685,5.3685,1149204.0865
2007-05-01 15:55:00,14.04,14.08,14.03,14.08,948681.3970064148,5.3685,5.3838,5.3647,5.3838,948681.397
2007-05-02 09:30:00,14.13,14.2,14.12,14.19,570919.4583036351,5.4029,5.4297,5.3991,5.4258,570919.4583
2007-05-02 09:35:00,14.19,14.2,14.09,14.11,282252.3164647185,5.4258,5.4297,5.3876,5.3953,282252.3165
2007-05-02 09:40:00,14.12,14.13,14.09,14.12,150867.1893561416,5.3991,5.4029,5.3876,5.3991,150867.1894
2007-05-02 09:45:00,14.12,14.15,14.11,14.14,211451.6512235685,5.3991,5.4106,5.3953,5.4067,211451.6512
2007-05-02 09:50:00,14.14,14.16,14.13,14.15,275599.90496555,5.4067,5.4144,5.4029,5.4106,275599.905
2007-05-02 09:55:00,14.15,14.16,14.15,14.15,222143.02684723213,5.4106,5.4144,5.4106,5.4106,222143.0268
2007-05-02 10:00:00,14.15,14.18,14.15,14.18,339748.15870753146,5.4106,5.422,5.4106,5.422,339748.1587
2007-05-02 10:05:00,14.18,14.18,14.15,14.17,306486.10121168924,5.422,5.422,5.4106,5.4182,306486.1012
2007-05-02 10:10:00,14.17,14.18,14.16,14.18,224994.0603468757,5.4182,5.422,5.4144,5.422,224994.0603
2007-05-02 10:15:00,14.18,14.22,14.18,14.19,307436.44571157044,5.422,5.4373,5.422,5.4258,307436.4457
2007-05-02 10:20:00,14.19,14.2,14.18,14.19,87906.86623901164,5.4258,5.4297,5.422,5.4258,87906.8662
2007-05-02 10:25:00,14.19,14.2,14.18,14.19,129722.02423378474,5.4258,5.4297,5.422,5.4258,129722.0242
2007-05-02 10:30:00,14.2,14.23,14.19,14.22,313851.2710857686,5.4297,5.4411,5.4258,5.4373,313851.2711
2007-05-02 10:35:00,14.22,14.24,14.22,14.24,321929.19933475886,5.4373,5.445,5.4373,5.445,321929.1993
2007-05-02 10:40:00,14.24,14.25,14.23,14.24,131860.29935851746,5.445,5.4488,5.4411,5.445,131860.2994
2007-05-02 10:45:00,14.24,14.24,14.2,14.21,403896.412449513,5.445,5.445,5.4297,5.4335,403896.4124
2007-05-02 10:50:00,14.22,14.22,14.18,14.18,305773.3428367783,5.4373,5.4373,5.422,5.422,305773.3428
2007-05-02 10:55:00,14.18,14.2,14.18,14.2,313376.098835828,5.422,5.4297,5.422,5.4297,313376.0988
2007-05-02 11:00:00,14.19,14.21,14.18,14.18,168210.97647897364,5.4258,5.4335,5.422,5.422,168210.9765
2007-05-02 11:05:00,14.18,14.18,14.17,14.17,229033.02447137088,5.422,5.422,5.4182,5.4182,229033.0245
2007-05-02 11:10:00,14.17,14.18,14.17,14.17,58683.77286766453,5.4182,5.422,5.4182,5.4182,58683.7729
2007-05-02 11:15:00,14.18,14.19,14.17,14.19,143502.01948206226,5.422,5.4258,5.4182,5.4258,143502.0195
2007-05-02 11:20:00,14.19,14.22,14.19,14.2,279638.8690900452,5.4258,5.4373,5.4258,5.4297,279638.8691
2007-05-02 11:25:00,14.2,14.21,14.17,14.18,412924.6851983844,5.4297,5.4335,5.4182,5.422,412924.6852
2007-05-02 11:30:00,14.18,14.2,14.18,14.19,509147.0658113567,5.422,5.4297,5.422,5.4258,509147.0658
2007-05-02 11:35:00,14.19,14.21,14.18,14.19,398194.3454502257,5.4258,5.4335,5.422,5.4258,398194.3455
2007-05-02 11:40:00,14.19,14.19,14.17,14.18,201235.4478498456,5.4258,5.4258,5.4182,5.422,201235.4478
2007-05-02 11:45:00,14.18,14.19,14.17,14.18,121168.92373485387,5.422,5.4258,5.4182,5.422,121168.9237
2007-05-02 11:50:00,14.18,14.19,14.18,14.18,191019.2444761226,5.422,5.4258,5.422,5.422,191019.2445
2007-05-02 11:55:00,14.18,14.18,14.17,14.18,125445.47398431932,5.422,5.422,5.4182,5.422,125445.474
2007-05-02 12:00:00,14.17,14.18,14.17,14.17,126158.23235923024,5.4182,5.422,5.4182,5.4182,126158.2324
2007-05-02 12:05:00,14.17,14.18,14.17,14.18,111903.06486101211,5.4182,5.422,5.4182,5.422,111903.0649
2007-05-02 12:10:00,14.18,14.18,14.15,14.15,105963.41173675456,5.422,5.422,5.4106,5.4106,105963.4117
2007-05-02 12:15:00,14.15,14.18,14.15,14.16,193870.27797576625,5.4106,5.422,5.4106,5.4144,193870.278
2007-05-02 12:20:00,14.15,14.18,14.15,14.16,256117.84271798527,5.4106,5.422,5.4106,5.4144,256117.8427
2007-05-02 12:25:00,14.17,14.18,14.16,14.18,94559.2777381801,5.4182,5.422,5.4144,5.422,94559.2777
2007-05-02 12:30:00,14.18,14.21,14.18,14.18,385839.86695177,5.422,5.4335,5.422,5.422,385839.867
2007-05-02 12:35:00,14.19,14.2,14.18,14.18,169398.90710382513,5.4258,5.4297,5.422,5.422,169398.9071
2007-05-02 12:40:00,14.18,14.18,14.17,14.17,124019.9572344975,5.422,5.422,5.4182,5.4182,124019.9572
2007-05-02 12:45:00,14.17,14.18,14.17,14.17,131622.71323354717,5.4182,5.422,5.4182,5.4182,131622.7132
2007-05-02 12:50:00,14.17,14.17,14.15,14.15,296032.311712996,5.4182,5.4182,5.4106,5.4106,296032.3117
2007-05-02 12:55:00,14.15,14.16,14.15,14.15,231408.8857210739,5.4106,5.4144,5.4106,5.4106,231408.8857
2007-05-02 13:00:00,14.15,14.17,14.14,14.15,319790.92421002616,5.4106,5.4182,5.4067,5.4106,319790.9242
2007-05-02 13:05:00,14.15,14.17,14.14,14.17,134948.9189831314,5.4106,5.4182,5.4067,5.4182,134948.919
2007-05-02 13:10:00,14.17,14.17,14.15,14.16,77215.49061534807,5.4182,5.4182,5.4106,5.4144,77215.4906
2007-05-02 13:15:00,14.16,14.18,14.16,14.17,72701.35424091233,5.4144,5.422,5.4144,5.4182,72701.3542
2007-05-02 13:20:00,14.17,14.19,14.17,14.19,132097.88548348777,5.4182,5.4258,5.4182,5.4258,132097.8855
2007-05-02 13:25:00,14.18,14.21,14.18,14.18,276550.2494654312,5.422,5.4335,5.422,5.422,276550.2495
2007-05-02 13:30:00,14.18,14.19,14.17,14.18,162033.73722974578,5.422,5.4258,5.4182,5.422,162033.7372
2007-05-02 13:35:00,14.18,14.21,14.18,14.21,156331.67023045855,5.422,5.4335,5.422,5.4335,156331.6702
2007-05-02 13:40:00,14.2,14.21,14.18,14.21,250178.18959372773,5.4297,5.4335,5.422,5.4335,250178.1896
2007-05-02 13:45:00,14.21,14.22,14.21,14.21,223330.9574720836,5.4335,5.4373,5.4335,5.4335,223330.9575
2007-05-02 13:50:00,14.21,14.23,14.2,14.22,229033.02447137088,5.4335,5.4411,5.4297,5.4373,229033.0245
2007-05-02 13:55:00,14.22,14.23,14.21,14.22,202185.7923497268,5.4373,5.4411,5.4335,5.4373,202185.7923
2007-05-02 14:00:00,14.22,14.23,14.21,14.21,167973.39035400332,5.4373,5.4411,5.4335,5.4335,167973.3904
2007-05-02 14:05:00,14.21,14.23,14.21,14.23,137799.952482775,5.4335,5.4411,5.4335,5.4411,137799.9525
2007-05-02 14:10:00,14.23,14.24,14.23,14.24,304110.23996198626,5.4411,5.445,5.4411,5.445,304110.24
2007-05-02 14:15:00,14.24,14.26,14.24,14.25,317890.2352102637,5.445,5.4526,5.445,5.4488,317890.2352
2007-05-02 14:20:00,14.26,14.26,14.26,14.26,272273.6992159658,5.4526,5.4526,5.4526,5.4526,272273.6992
2007-05-02 14:25:00,14.25,14.26,14.25,14.26,186267.52197671653,5.4488,5.4526,5.4488,5.4526,186267.522
2007-05-02 14:30:00,14.26,14.26,14.23,14.23,114041.33998574484,5.4526,5.4526,5.4411,5.4411,114041.34
2007-05-02 14:35:00,14.23,14.23,14.19,14.19,124257.5433594678,5.4411,5.4411,5.4258,5.4258,124257.5434
2007-05-02 14:40:00,14.19,14.22,14.18,14.22,167498.21810406272,5.4258,5.4373,5.422,5.4373,167498.2181
2007-05-02 14:45:00,14.22,14.22,14.21,14.21,81492.04086481349,5.4373,5.4373,5.4335,5.4335,81492.0409
2007-05-02 14:50:00,14.21,14.22,14.19,14.21,388928.48657638393,5.4335,5.4373,5.4258,5.4335,388928.4866
2007-05-02 14:55:00,14.21,14.22,14.2,14.21,129246.85198384414,5.4335,5.4373,5.4297,5.4335,129246.852
2007-05-02 15:00:00,14.2,14.21,14.18,14.19,170111.66547873605,5.4297,5.4335,5.422,5.4258,170111.6655
2007-05-02 15:05:00,14.18,14.19,14.18,14.18,211214.06509859825,5.422,5.4258,5.422,5.422,211214.0651
2007-05-02 15:10:00,14.18,14.18,14.16,14.16,308624.37633642193,5.422,5.422,5.4144,5.4144,308624.3763
2007-05-02 15:15:00,14.16,14.16,14.15,14.16,554288.429555714,5.4144,5.4144,5.4106,5.4144,554288.4296
2007-05-02 15:20:00,14.16,14.18,14.16,14.17,535519.1256830601,5.4144,5.422,5.4144,5.4182,535519.1257
2007-05-02 15:25:00,14.17,14.18,14.17,14.18,148491.3281064386,5.4182,5.422,5.4182,5.422,148491.3281
2007-05-02 15:30:00,14.18,14.19,14.18,14.18,173437.87122832026,5.422,5.4258,5.422,5.422,173437.8712
2007-05-02 15:35:00,14.18,14.19,14.18,14.18,124257.5433594678,5.422,5.4258,5.422,5.422,124257.5434
2007-05-02 15:40:00,14.18,14.2,14.08,14.18,411974.3406985032,5.422,5.4297,5.3838,5.422,411974.3407
2007-05-02 15:45:00,14.18,14.19,14.18,14.18,264670.9432169161,5.422,5.4258,5.422,5.422,264670.9432
2007-05-02 15:50:00,14.18,14.19,14.16,14.18,360180.56545497745,5.422,5.4258,5.4144,5.422,360180.5655
2007-05-02 15:55:00,14.18,14.19,14.17,14.18,416963.6493228796,5.422,5.4258,5.4182,5.422,416963.6493
2007-05-03 09:30:00,14.23,14.29,14.16,14.25,788073.1765264908,5.4411,5.4641,5.4144,5.4488,788073.1765
2007-05-03 09:35:00,14.24,14.26,14.23,14.25,387027.7975766215,5.445,5.4526,5.4411,5.4488,387027.7976
2007-05-03 09:40:00,14.25,14.28,14.23,14.27,489189.8313138513,5.4488,5.4603,5.4411,5.4564,489189.8313
2007-05-03 09:45:00,14.26,14.29,14.26,14.29,378712.28320266097,5.4526,5.4641,5.4526,5.4641,378712.2832
2007-05-03 09:50:00,14.29,14.31,14.29,14.31,389641.24495129485,5.4641,5.4717,5.4641,5.4717,389641.245
2007-05-03 09:55:00,14.3,14.33,14.23,14.31,1454739.8431931576,5.4679,5.4794,5.4411,5.4717,1454739.8432
2007-05-03 10:00:00,14.31,14.37,14.31,14.37,908529.341886434,5.4717,5.4947,5.4717,5.4947,908529.3419
2007-05-03 10:05:00,14.37,14.41,14.36,14.39,712283.2026609646,5.4947,5.51,5.4909,5.5023,712283.2027
2007-05-03 10:10:00,14.39,14.39,14.33,14.34,1049180.3278688523,5.5023,5.5023,5.4794,5.4832,1049180.3279
2007-05-03 10:15:00,14.34,14.38,14.34,14.37,1119743.406985032,5.4832,5.4985,5.4832,5.4947,1119743.407
2007-05-03 10:20:00,14.37,14.39,14.34,14.37,330007.1275837491,5.4947,5.5023,5.4832,5.4947,330007.1276
2007-05-03 10:25:00,14.37,14.39,14.35,14.36,409836.0655737705,5.4947,5.5023,5.487,5.4909,409836.0656
2007-05-03 10:30:00,14.36,14.37,14.34,14.34,379425.0415775719,5.4909,5.4947,5.4832,5.4832,379425.0416
2007-05-03 10:35:00,14.34,14.37,14.34,14.37,282727.48871465906,5.4832,5.4947,5.4832,5.4947,282727.4887
2007-05-03 10:40:00,14.37,14.39,14.37,14.39,268709.9073414113,5.4947,5.5023,5.4947,5.5023,268709.9073
2007-05-03 10:45:00,14.39,14.41,14.39,14.4,415062.9603231172,5.5023,5.51,5.5023,5.5061,415062.9603
2007-05-03 10:50:00,14.39,14.44,14.39,14.44,635067.7120456166,5.5023,5.5214,5.5023,5.5214,635067.712
2007-05-03 10:55:00,14.43,14.45,14.41,14.42,500356.37918745546,5.5176,5.5253,5.51,5.5138,500356.3792
2007-05-03 11:00:00,14.42,14.43,14.39,14.39,479686.3863150392,5.5138,5.5176,5.5023,5.5023,479686.3863
2007-05-03 11:05:00,14.39,14.4,14.38,14.39,236873.36659539083,5.5023,5.5061,5.4985,5.5023,236873.3666
2007-05-03 11:10:00,14.39,14.42,14.39,14.41,533380.8505583274,5.5023,5.5138,5.5023,5.51,533380.8506
2007-05-03 11:15:00,14.41,14.42,14.4,14.41,324780.2328344025,5.51,5.5138,5.5061,5.51,324780.2328
2007-05-03 11:20:00,14.41,14.42,14.39,14.41,539558.0898075552,5.51,5.5138,5.5023,5.51,539558.0898
2007-05-03 11:25:00,14.41,14.46,14.41,14.44,638156.3316702305,5.51,5.5291,5.51,5.5214,638156.3317
2007-05-03 11:30:00,14.44,14.44,14.43,14.44,396768.8287004039,5.5214,5.5214,5.5176,5.5214,396768.8287
2007-05-03 11:35:00,14.44,14.44,14.43,14.44,275362.3188405797,5.5214,5.5214,5.5176,5.5214,275362.3188
2007-05-03 11:40:00,14.44,14.45,14.43,14.44,445711.5704442861,5.5214,5.5253,5.5176,5.5214,445711.5704
2007-05-03 11:45:00,14.44,14.45,14.44,14.44,325255.4050843431,5.5214,5.5253,5.5214,5.5214,325255.4051
2007-05-03 11:50:00,14.44,14.44,14.43,14.43,326680.9218341649,5.5214,5.5214,5.5176,5.5176,326680.9218
2007-05-03 11:55:00,14.43,14.43,14.41,14.42,232121.6440959848,5.5176,5.5176,5.51,5.5138,232121.6441
2007-05-03 12:00:00,14.42,14.44,14.42,14.44,308149.20408648136,5.5138,5.5214,5.5138,5.5214,308149.2041
2007-05-03 12:05:00,14.44,14.45,14.44,14.44,315751.960085531,5.5214,5.5253,5.5214,5.5214,315751.9601
2007-05-03 12:10:00,14.44,14.44,14.43,14.44,249940.60346875744,5.5214,5.5214,5.5176,5.5214,249940.6035
2007-05-03 12:15:00,14.44,14.45,14.44,14.45,260156.8068424804,5.5214,5.5253,5.5214,5.5253,260156.8068
2007-05-03 12:20:00,14.45,14.45,14.45,14.45,162984.08172962698,5.5253,5.5253,5.5253,5.5253,162984.0817
2007-05-03 12:25:00,14.45,14.46,14.44,14.44,390116.4172012355,5.5253,5.5291,5.5214,5.5214,390116.4172
2007-05-03 12:30:00,14.44,14.46,14.44,14.46,268234.73509147065,5.5214,5.5291,5.5214,5.5291,268234.7351
2007-05-03 12:35:00,14.46,14.46,14.45,14.46,147540.9836065574,5.5291,5.5291,5.5253,5.5291,147540.9836
2007-05-03 12:40:00,14.46,14.46,14.46,14.46,188880.96935138988,5.5291,5.5291,5.5291,5.5291,188880.9694
2007-05-03 12:45:00,14.46,14.47,14.46,14.47,186980.28035162747,5.5291,5.5329,5.5291,5.5329,186980.2804
2007-05-03 12:50:00,14.46,14.47,14.45,14.47,331907.81658351154,5.5291,5.5329,5.5253,5.5329,331907.8166
2007-05-03 12:55:00,14.47,14.47,14.47,14.47,148491.3281064386,5.5329,5.5329,5.5329,5.5329,148491.3281
2007-05-03 13:00:00,14.47,14.51,14.47,14.51,557377.0491803279,5.5329,5.5482,5.5329,5.5482,557377.0492
2007-05-03 13:05:00,14.5,14.51,14.49,14.5,174863.38797814207,5.5444,5.5482,5.5406,5.5444,174863.388
2007-05-03 13:10:00,14.5,14.51,14.5,14.5,154668.56735566643,5.5444,5.5482,5.5444,5.5444,154668.5674
2007-05-03 13:15:00,14.51,14.51,14.49,14.49,513661.2021857924,5.5482,5.5482,5.5406,5.5406,513661.2022
2007-05-03 13:20:00,14.49,14.5,14.48,14.5,558802.5659301496,5.5406,5.5444,5.5367,5.5444,558802.5659
2007-05-03 13:25:00,14.5,14.5,14.47,14.47,580185.3171774768,5.5444,5.5444,5.5329,5.5329,580185.3172
2007-05-03 13:30:00,14.47,14.48,14.45,14.45,187455.45260156807,5.5329,5.5367,5.5253,5.5253,187455.4526
2007-05-03 13:35:00,14.45,14.47,14.43,14.47,472558.8025659302,5.5253,5.5329,5.5176,5.5329,472558.8026
2007-05-03 13:40:00,14.47,14.51,14.47,14.51,819672.131147541,5.5329,5.5482,5.5329,5.5482,819672.1311
2007-05-03 13:45:00,14.5,14.52,14.5,14.52,797576.621525303,5.5444,5.552,5.5444,5.552,797576.6215
2007-05-03 13:50:00,14.52,14.53,14.5,14.51,530292.2309337135,5.552,5.5559,5.5444,5.5482,530292.2309
2007-05-03 13:55:00,14.51,14.53,14.51,14.53,1045616.535994298,5.5482,5.5559,5.5482,5.5559,1045616.536
2007-05-03 14:00:00,14.53,14.53,14.52,14.52,285578.5222143027,5.5559,5.5559,5.552,5.552,285578.5222
2007-05-03 14:05:00,14.52,14.53,14.5,14.51,305060.58446186746,5.552,5.5559,5.5444,5.5482,305060.5845
2007-05-03 14:10:00,14.51,14.53,14.5,14.53,760275.5999049656,5.5482,5.5559,5.5444,5.5559,760275.5999
2007-05-03 14:15:00,14.53,14.56,14.53,14.56,482299.8336897125,5.5559,5.5673,5.5559,5.5673,482299.8337
2007-05-03 14:20:00,14.55,14.56,14.55,14.55,231884.0579710145,5.5635,5.5673,5.5635,5.5635,231884.058
2007-05-03 14:25:00,14.55,14.58,14.55,14.58,315039.2017106201,5.5635,5.575,5.5635,5.575,315039.2017
2007-05-03 14:30:00,14.58,14.61,14.58,14.6,609170.8244238537,5.575,5.5864,5.575,5.5826,609170.8244
2007-05-03 14:35:00,14.59,14.6,14.57,14.57,454264.67094321694,5.5788,5.5826,5.5711,5.5711,454264.6709
2007-05-03 14:40:00,14.57,14.58,14.55,14.55,383226.4195770967,5.5711,5.575,5.5635,5.5635,383226.4196
2007-05-03 14:45:00,14.55,14.56,14.55,14.55,431693.9890710383,5.5635,5.5673,5.5635,5.5635,431693.9891
2007-05-03 14:50:00,14.56,14.56,14.54,14.55,490377.7619387028,5.5673,5.5673,5.5597,5.5635,490377.7619
2007-05-03 14:55:00,14.56,14.57,14.54,14.56,1015205.5119980994,5.5673,5.5711,5.5597,5.5673,1015205.512
2007-05-03 15:00:00,14.56,14.57,14.54,14.56,579947.7310525066,5.5673,5.5711,5.5597,5.5673,579947.7311
2007-05-03 15:05:00,14.56,14.6,14.56,14.59,901164.1720123544,5.5673,5.5826,5.5673,5.5788,901164.172
2007-05-03 15:10:00,14.59,14.63,14.59,14.59,944642.4328819196,5.5788,5.5941,5.5788,5.5788,944642.4329
2007-05-03 15:15:00,14.59,14.61,14.58,14.58,861012.1168923735,5.5788,5.5864,5.575,5.575,861012.1169
2007-05-03 15:20:00,14.58,14.58,14.57,14.57,335234.0223330958,5.575,5.575,5.5711,5.5711,335234.0223
2007-05-03 15:25:00,14.57,14.57,14.54,14.54,435970.5393205037,5.5711,5.5711,5.5597,5.5597,435970.5393
2007-05-03 15:30:00,14.54,14.58,14.54,14.57,845806.6048942741,5.5597,5.575,5.5597,5.5711,845806.6049
2007-05-03 15:35:00,14.57,14.58,14.55,14.56,601092.8961748634,5.5711,5.575,5.5635,5.5673,601092.8962
2007-05-03 15:40:00,14.56,14.58,14.55,14.56,1099073.414112616,5.5673,5.575,5.5635,5.5673,1099073.4141
2007-05-03 15:45:00,14.56,14.59,14.56,14.57,842005.2268947493,5.5673,5.5788,5.5673,5.5711,842005.2269
2007-05-03 15:50:00,14.57,14.57,14.53,14.54,1226181.9909717273,5.5711,5.5711,5.5559,5.5597,1226181.991
2007-05-03 15:55:00,14.54,14.57,14.51,14.57,1618199.0971727252,5.5597,5.5711,5.5482,5.5711,1618199.0972
2007-05-04 09:30:00,14.73,14.83,14.72,14.81,3805892.135899264,5.6323,5.6706,5.6285,5.6629,3805892.1359
2007-05-04 09:35:00,14.81,14.9,14.78,14.8,2597291.5181753384,5.6629,5.6973,5.6514,5.6591,2597291.5182
2007-05-04 09:40:00,14.8,14.82,14.76,14.77,987170.3492516036,5.6591,5.6667,5.6438,5.6476,987170.3493
2007-05-04 09:45:00,14.78,14.82,14.77,14.81,546448.087431694,5.6514,5.6667,5.6476,5.6629,546448.0874
2007-05-04 09:50:00,14.81,14.84,14.81,14.82,494179.1399382276,5.6629,5.6744,5.6629,5.6667,494179.1399
2007-05-04 09:55:00,14.82,14.83,14.81,14.82,564742.2190544072,5.6667,5.6706,5.6629,5.6667,564742.2191
2007-05-04 10:00:00,14.82,14.83,14.8,14.81,691375.6236635781,5.6667,5.6706,5.6591,5.6629,691375.6237
2007-05-04 10:05:00,14.81,14.82,14.79,14.8,773580.4229033025,5.6629,5.6667,5.6553,5.6591,773580.4229
2007-05-04 10:10:00,14.8,14.81,14.75,14.75,602993.5851746259,5.6591,5.6629,5.64,5.64,602993.5852
2007-05-04 10:15:00,14.75,14.75,14.71,14.73,995961.0358755048,5.64,5.64,5.6247,5.6323,995961.0359
2007-05-04 10:20:00,14.73,14.75,14.7,14.72,930149.6792587312,5.6323,5.64,5.6209,5.6285,930149.6793
2007-05-04 10:25:00,14.72,14.75,14.72,14.74,709194.5830363507,5.6285,5.64,5.6285,5.6362,709194.583
2007-05-04 10:30:00,14.74,14.76,14.73,14.76,398669.5177001663,5.6362,5.6438,5.6323,5.6438,398669.5177
2007-05-04 10:35:00,14.76,14.76,14.73,14.73,225706.8187217867,5.6438,5.6438,5.6323,5.6323,225706.8187
2007-05-04 10:40:00,14.73,14.76,14.71,14.75,577809.4559277738,5.6323,5.6438,5.6247,5.64,577809.4559
2007-05-04 10:45:00,14.75,14.77,14.74,14.75,413399.857448325,5.64,5.6476,5.6362,5.64,413399.8574
2007-05-04 10:50:00,14.75,14.75,14.74,14.74,275124.7327156094,5.64,5.64,5.6362,5.6362,275124.7327
2007-05-04 10:55:00,14.74,14.76,14.73,14.73,336897.12520788785,5.6362,5.6438,5.6323,5.6323,336897.1252
2007-05-04 11:00:00,14.73,14.74,14.73,14.73,427655.0249465432,5.6323,5.6362,5.6323,5.6323,427655.0249
2007-05-04 11:05:00,14.73,14.74,14.73,14.73,241625.0890947969,5.6323,5.6362,5.6323,5.6323,241625.0891
2007-05-04 11:10:00,14.73,14.73,14.68,14.69,585649.7980517938,5.6323,5.6323,5.6132,5.617,585649.7981
2007-05-04 11:15:00,14.69,14.69,14.64,14.66,748871.465906391,5.617,5.617,5.5979,5.6056,748871.4659
2007-05-04 11:20:00,14.65,14.65,14.63,14.63,346162.9840817296,5.6017,5.6017,5.5941,5.5941,346162.9841
2007-05-04 11:25:00,14.63,14.64,14.61,14.64,471133.28581610834,5.5941,5.5979,5.5864,5.5979,471133.2858
2007-05-04 11:30:00,14.63,14.64,14.61,14.61,205036.8258493704,5.5941,5.5979,5.5864,5.5864,205036.8258
2007-05-04 11:35:00,14.61,14.63,14.59,14.61,373722.9745782847,5.5864,5.5941,5.5788,5.5864,373722.9746
2007-05-04 11:40:00,14.6,14.64,14.6,14.63,296982.6562128772,5.5826,5.5979,5.5826,5.5941,296982.6562
2007-05-04 11:45:00,14.63,14.66,14.63,14.66,229033.02447137088,5.5941,5.6056,5.5941,5.6056,229033.0245
2007-05-04 11:50:00,14.66,14.67,14.65,14.66,138512.71085768592,5.6056,5.6094,5.6017,5.6056,138512.7109
2007-05-04 11:55:00,14.65,14.67,14.65,14.66,135661.6773580423,5.6017,5.6094,5.6017,5.6056,135661.6774
2007-05-04 12:00:00,14.66,14.66,14.65,14.65,110952.72036113092,5.6056,5.6056,5.6017,5.6017,110952.7204
2007-05-04 12:05:00,14.65,14.66,14.65,14.66,216203.3737229746,5.6017,5.6056,5.6017,5.6056,216203.3737
2007-05-04 12:10:00,14.66,14.66,14.65,14.65,196721.31147540984,5.6056,5.6056,5.6017,5.6017,196721.3115
2007-05-04 12:15:00,14.65,14.65,14.59,14.59,253029.2230933713,5.6017,5.6017,5.5788,5.5788,253029.2231
2007-05-04 12:20:00,14.59,14.6,14.53,14.53,799002.1382751247,5.5788,5.5826,5.5559,5.5559,799002.1383
2007-05-04 12:25:00,14.54,14.55,14.5,14.53,715609.4084105488,5.5597,5.5635,5.5444,5.5559,715609.4084
2007-05-04 12:30:00,14.53,14.53,14.46,14.51,802090.7578997387,5.5559,5.5559,5.5291,5.5482,802090.7579
2007-05-04 12:35:00,14.51,14.53,14.51,14.52,297933.0007127584,5.5482,5.5559,5.5482,5.552,297933.0007
2007-05-04 12:40:00,14.52,14.53,14.5,14.52,155856.49798051795,5.552,5.5559,5.5444,5.552,155856.498
2007-05-04 12:45:00,14.52,14.54,14.5,14.53,134473.74673319078,5.552,5.5597,5.5444,5.5559,134473.7467
2007-05-04 12:50:00,14.53,14.58,14.53,14.57,311475.4098360656,5.5559,5.575,5.5559,5.5711,311475.4098
2007-05-04 12:55:00,14.58,14.58,14.56,14.58,168923.73485388453,5.575,5.575,5.5673,5.575,168923.7349
2007-05-04 13:00:00,14.58,14.58,14.55,14.55,175338.56022808267,5.575,5.575,5.5635,5.5635,175338.5602
2007-05-04 13:05:00,14.55,14.56,14.53,14.55,215490.61534806367,5.5635,5.5673,5.5559,5.5635,215490.6153
2007-05-04 13:10:00,14.54,14.56,14.54,14.55,173200.28510334998,5.5597,5.5673,5.5597,5.5635,173200.2851
2007-05-04 13:15:00,14.55,14.55,14.51,14.52,242100.26134473743,5.5635,5.5635,5.5482,5.552,242100.2613
2007-05-04 13:20:00,14.52,14.55,14.52,14.55,365882.6324542647,5.552,5.5635,5.552,5.5635,365882.6325
2007-05-04 13:25:00,14.55,14.58,14.53,14.57,382038.4889522452,5.5635,5.575,5.5559,5.5711,382038.489
2007-05-04 13:30:00,14.57,14.57,14.56,14.57,103349.96436208126,5.5711,5.5711,5.5673,5.5711,103349.9644
2007-05-04 13:35:00,14.57,14.61,14.56,14.6,504632.9294369209,5.5711,5.5864,5.5673,5.5826,504632.9294
2007-05-04 13:40:00,14.6,14.63,14.6,14.62,193870.27797576625,5.5826,5.5941,5.5826,5.5903,193870.278
2007-05-04 13:45:00,14.62,14.63,14.61,14.63,256117.84271798527,5.5903,5.5941,5.5864,5.5941,256117.8427
2007-05-04 13:50:00,14.63,14.63,14.62,14.62,210501.30672368733,5.5941,5.5941,5.5903,5.5903,210501.3067
2007-05-04 13:55:00,14.63,14.63,14.56,14.57,279163.69684010453,5.5941,5.5941,5.5673,5.5711,279163.6968
2007-05-04 14:00:00,14.58,14.6,14.57,14.59,213827.5124732716,5.575,5.5826,5.5711,5.5788,213827.5125
2007-05-04 14:05:00,14.59,14.61,14.54,14.54,347588.50083155144,5.5788,5.5864,5.5597,5.5597,347588.5008
2007-05-04 14:10:00,14.54,14.55,14.53,14.54,316939.89071038255,5.5597,5.5635,5.5559,5.5597,316939.8907
2007-05-04 14:15:00,14.54,14.56,14.53,14.53,393442.62295081967,5.5597,5.5673,5.5559,5.5559,393442.623
2007-05-04 14:20:00,14.53,14.53,14.51,14.51,338085.0558327394,5.5559,5.5559,5.5482,5.5482,338085.0558
2007-05-04 14:25:00,14.51,14.51,14.49,14.49,229983.3689712521,5.5482,5.5482,5.5406,5.5406,229983.369
2007-05-04 14:30:00,14.5,14.5,14.49,14.49,195770.96697552863,5.5444,5.5444,5.5406,5.5406,195770.967
2007-05-04 14:35:00,14.49,14.49,14.44,14.46,522451.8888096935,5.5406,5.5406,5.5214,5.5291,522451.8888
2007-05-04 14:40:00,14.46,14.46,14.45,14.45,456402.9460679496,5.5291,5.5291,5.5253,5.5253,456402.9461
2007-05-04 14:45:00,14.45,14.46,14.44,14.44,336184.366832977,5.5253,5.5291,5.5214,5.5214,336184.3668
2007-05-04 14:50:00,14.44,14.45,14.4,14.4,665241.1499168449,5.5214,5.5253,5.5061,5.5061,665241.1499
2007-05-04 14:55:00,14.4,14.4,14.37,14.39,704205.2744119744,5.5061,5.5061,5.4947,5.5023,704205.2744
2007-05-04 15:00:00,14.39,14.45,14.37,14.44,684248.039914469,5.5023,5.5253,5.4947,5.5214,684248.0399
2007-05-04 15:05:00,14.44,14.45,14.42,14.42,423140.8885721074,5.5214,5.5253,5.5138,5.5138,423140.8886
2007-05-04 15:10:00,14.42,14.43,14.4,14.4,706581.1356616773,5.5138,5.5176,5.5061,5.5061,706581.1357
2007-05-04 15:15:00,14.4,14.41,14.39,14.4,383701.5918270373,5.5061,5.51,5.5023,5.5061,383701.5918
2007-05-04 15:20:00,14.4,14.41,14.38,14.39,300546.4480874317,5.5061,5.51,5.4985,5.5023,300546.4481
2007-05-04 15:25:00,14.39,14.41,14.38,14.39,399382.2760750773,5.5023,5.51,5.4985,5.5023,399382.2761
2007-05-04 15:30:00,14.39,14.41,14.39,14.39,531004.9893086244,5.5023,5.51,5.5023,5.5023,531004.9893
2007-05-04 15:35:00,14.39,14.4,14.37,14.38,749821.8104062723,5.5023,5.5061,5.4947,5.4985,749821.8104
2007-05-04 15:40:00,14.37,14.39,14.36,14.36,698265.6212877168,5.4947,5.5023,5.4909,5.4909,698265.6213
2007-05-04 15:45:00,14.36,14.36,14.33,14.35,1108576.859111428,5.4909,5.4909,5.4794,5.487,1108576.8591
2007-05-04 15:50:00,14.35,14.36,14.33,14.35,954858.6362556427,5.487,5.4909,5.4794,5.487,954858.6363
2007-05-04 15:55:00,14.35,14.37,14.33,14.37,1357329.531955334,5.487,5.4947,5.4794,5.4947,1357329.532
2007-05-07 09:30:00,14.38,14.47,14.38,14.41,972202.4233784748,5.4985,5.5329,5.4985,5.51,972202.4234
2007-05-07 09:35:00,14.41,14.5,14.41,14.45,268472.321216441,5.51,5.5444,5.51,5.5253,268472.3212
2007-05-07 09:40:00,14.45,14.49,14.4,14.46,344024.7089569969,5.5253,5.5406,5.5061,5.5291,344024.709
2007-05-07 09:45:00,14.45,14.46,14.42,14.45,246376.8115942029,5.5253,5.5291,5.5138,5.5253,246376.8116
2007-05-07 09:50:00,14.45,14.52,14.45,14.52,386077.4530767403,5.5253,5.552,5.5253,5.552,386077.4531
2007-05-07 09:55:00,14.52,14.58,14.51,14.53,602280.8267997149,5.552,5.575,5.5482,5.5559,602280.8268
2007-05-07 10:00:00,14.53,14.53,14.47,14.53,390354.00332620577,5.5559,5.5559,5.5329,5.5559,390354.0033
2007-05-07 10:05:00,14.53,14.53,14.49,14.52,380612.9722024234,5.5559,5.5559,5.5406,5.552,380612.9722
2007-05-07 10:10:00,14.52,14.52,14.5,14.5,165597.5291043003,5.552,5.552,5.5444,5.5444,165597.5291
2007-05-07 10:15:00,14.5,14.53,14.5,14.52,174625.80185317178,5.5444,5.5559,5.5444,5.552,174625.8019
2007-05-07 10:20:00,14.53,14.55,14.49,14.49,515799.4773105251,5.5559,5.5635,5.5406,5.5406,515799.4773
2007-05-07 10:25:00,14.49,14.51,14.45,14.45,399144.6899501069,5.5406,5.5482,5.5253,5.5253,399144.69
2007-05-07 10:30:00,14.45,14.45,14.44,14.45,239011.6417201236,5.5253,5.5253,5.5214,5.5253,239011.6417
2007-05-07 10:35:00,14.45,14.5,14.44,14.5,267759.5628415301,5.5253,5.5444,5.5214,5.5444,267759.5628
2007-05-07 10:40:00,14.5,14.5,14.45,14.49,295794.72558802564,5.5444,5.5444,5.5253,5.5406,295794.7256
2007-05-07 10:45:00,14.49,14.5,14.47,14.49,124732.71560940842,5.5406,5.5444,5.5329,5.5406,124732.7156
2007-05-07 10:50:00,14.49,14.5,14.48,14.49,84343.07436445712,5.5406,5.5444,5.5367,5.5406,84343.0744
2007-05-07 10:55:00,14.49,14.52,14.48,14.49,191969.5889760038,5.5406,5.552,5.5367,5.5406,191969.589
2007-05-07 11:00:00,14.49,14.49,14.47,14.47,127821.33523402234,5.5406,5.5406,5.5329,5.5329,127821.3352
2007-05-07 11:05:00,14.47,14.48,14.45,14.45,238774.05559515324,5.5329,5.5367,5.5253,5.5253,238774.0556
2007-05-07 11:10:00,14.45,14.48,14.45,14.47,157757.18698028036,5.5253,5.5367,5.5253,5.5329,157757.187
2007-05-07 11:15:00,14.47,14.48,14.45,14.45,439059.1589451176,5.5329,5.5367,5.5253,5.5253,439059.1589
2007-05-07 11:20:00,14.45,14.46,14.45,14.46,62960.32311712996,5.5253,5.5291,5.5253,5.5291,62960.3231
2007-05-07 11:25:00,14.46,14.46,14.45,14.45,113090.99548586363,5.5291,5.5291,5.5253,5.5253,113090.9955
2007-05-07 11:30:00,14.45,14.47,14.4,14.41,349251.6037063436,5.5253,5.5329,5.5061,5.51,349251.6037
2007-05-07 11:35:00,14.4,14.42,14.39,14.39,121644.09598479448,5.5061,5.5138,5.5023,5.5023,121644.096
2007-05-07 11:40:00,14.4,14.42,14.4,14.42,69375.1484913281,5.5061,5.5138,5.5061,5.5138,69375.1485
2007-05-07 11:45:00,14.42,14.43,14.41,14.42,98835.82798764552,5.5138,5.5176,5.51,5.5138,98835.828
2007-05-07 11:50:00,14.42,14.42,14.42,14.42,66761.70111665479,5.5138,5.5138,5.5138,5.5138,66761.7011
2007-05-07 11:55:00,14.42,14.44,14.42,14.44,66761.70111665479,5.5138,5.5214,5.5138,5.5214,66761.7011
2007-05-07 12:00:00,14.44,14.46,14.44,14.45,196008.5531004989,5.5214,5.5291,5.5214,5.5253,196008.5531
2007-05-07 12:05:00,14.45,14.45,14.45,14.45,32311.71299596104,5.5253,5.5253,5.5253,5.5253,32311.713
2007-05-07 12:10:00,14.45,14.45,14.45,14.45,119505.82086006178,5.5253,5.5253,5.5253,5.5253,119505.8209
2007-05-07 12:15:00,14.45,14.45,14.43,14.43,157519.60085531004,5.5253,5.5253,5.5176,5.5176,157519.6009
2007-05-07 12:20:00,14.43,14.45,14.43,14.45,98598.24186267522,5.5176,5.5253,5.5176,5.5253,98598.2419
2007-05-07 12:25:00,14.44,14.45,14.44,14.44,92896.17486338798,5.5214,5.5253,5.5214,5.5214,92896.1749
2007-05-07 12:30:00,14.44,14.45,14.44,14.44,147540.9836065574,5.5214,5.5253,5.5214,5.5214,147540.9836
2007-05-07 12:35:00,14.44,14.44,14.42,14.42,83155.14373960561,5.5214,5.5214,5.5138,5.5138,83155.1437
2007-05-07 12:40:00,14.42,14.42,14.42,14.42,64148.25374198147,5.5138,5.5138,5.5138,5.5138,64148.2537
2007-05-07 12:45:00,14.42,14.44,14.42,14.44,98598.24186267522,5.5138,5.5214,5.5138,5.5214,98598.2419
2007-05-07 12:50:00,14.44,14.45,14.43,14.44,134236.1606082205,5.5214,5.5253,5.5176,5.5214,134236.1606
2007-05-07 12:55:00,14.44,14.44,14.44,14.44,47279.63886909005,5.5214,5.5214,5.5214,5.5214,47279.6389
2007-05-07 13:00:00,14.44,14.45,14.42,14.42,228557.85222143028,5.5214,5.5253,5.5138,5.5138,228557.8522
2007-05-07 13:05:00,14.43,14.43,14.4,14.4,171062.00997861725,5.5176,5.5176,5.5061,5.5061,171062.01
2007-05-07 13:10:00,14.41,14.44,14.39,14.44,438108.8144452364,5.51,5.5214,5.5023,5.5214,438108.8144
2007-05-07 13:15:00,14.44,14.44,14.42,14.44,127346.16298408172,5.5214,5.5214,5.5138,5.5214,127346.163
2007-05-07 13:20:00,14.43,14.44,14.4,14.4,159182.70373010216,5.5176,5.5214,5.5061,5.5061,159182.7037
2007-05-07 13:25:00,14.41,14.43,14.4,14.42,155856.49798051795,5.51,5.5176,5.5061,5.5138,155856.498
2007-05-07 13:30:00,14.42,14.44,14.39,14.4,573295.3195533381,5.5138,5.5214,5.5023,5.5061,573295.3196
2007-05-07 13:35:00,14.4,14.41,14.4,14.41,55119.98099311,5.5061,5.51,5.5061,5.51,55119.981
2007-05-07 13:40:00,14.41,14.43,14.41,14.42,115704.44286053696,5.51,5.5176,5.51,5.5138,115704.4429
2007-05-07 13:45:00,14.42,14.43,14.41,14.43,63197.90924210026,5.5138,5.5176,5.51,5.5176,63197.9092
2007-05-07 13:50:00,14.43,14.43,14.41,14.43,199809.93110002376,5.5176,5.5176,5.51,5.5176,199809.9311
2007-05-07 13:55:00,14.43,14.44,14.4,14.4,426942.2665716322,5.5176,5.5214,5.5061,5.5061,426942.2666
2007-05-07 14:00:00,14.4,14.4,14.39,14.39,90282.72748871466,5.5061,5.5061,5.5023,5.5023,90282.7275
2007-05-07 14:05:00,14.39,14.4,14.39,14.4,114516.51223568544,5.5023,5.5061,5.5023,5.5061,114516.5122
2007-05-07 14:10:00,14.4,14.4,14.4,14.4,94084.10548823948,5.5061,5.5061,5.5061,5.5061,94084.1055
2007-05-07 14:15:00,14.4,14.4,14.35,14.35,210976.478973628,5.5061,5.5061,5.487,5.487,210976.479
2007-05-07 14:20:00,14.35,14.37,14.34,14.37,345450.22570681875,5.487,5.4947,5.4832,5.4947,345450.2257
2007-05-07 14:25:00,14.37,14.37,14.33,14.35,581373.2478023283,5.4947,5.4947,5.4794,5.487,581373.2478
2007-05-07 14:30:00,14.36,14.36,14.35,14.35,51556.18911855548,5.4909,5.4909,5.487,5.487,51556.1891
2007-05-07 14:35:00,14.35,14.35,14.31,14.31,487051.5561891186,5.487,5.487,5.4717,5.4717,487051.5562
2007-05-07 14:40:00,14.31,14.32,14.29,14.3,483487.76431456406,5.4717,5.4756,5.4641,5.4679,483487.7643
2007-05-07 14:45:00,14.3,14.32,14.29,14.31,109764.7897362794,5.4679,5.4756,5.4641,5.4717,109764.7897
2007-05-07 14:50:00,14.32,14.32,14.29,14.3,172962.69897837966,5.4756,5.4756,5.4641,5.4679,172962.699
2007-05-07 14:55:00,14.29,14.31,14.29,14.3,200285.1033499644,5.4641,5.4717,5.4641,5.4679,200285.1033
2007-05-07 15:00:00,14.3,14.3,14.3,14.3,138037.53860774531,5.4679,5.4679,5.4679,5.4679,138037.5386
2007-05-07 15:05:00,14.3,14.31,14.27,14.27,255405.0843430744,5.4679,5.4717,5.4564,5.4564,255405.0843
2007-05-07 15:10:00,14.27,14.3,14.27,14.3,216678.5459729152,5.4564,5.4679,5.4564,5.4679,216678.546
2007-05-07 15:15:00,14.3,14.3,14.29,14.29,177714.4214777857,5.4679,5.4679,5.4641,5.4641,177714.4215
2007-05-07 15:20:00,14.29,14.3,14.29,14.3,198859.58660014256,5.4641,5.4679,5.4641,5.4679,198859.5866
2007-05-07 15:25:00,14.3,14.31,14.3,14.3,202185.7923497268,5.4679,5.4717,5.4679,5.4679,202185.7923
2007-05-07 15:30:00,14.3,14.3,14.3,14.3,140413.39985744833,5.4679,5.4679,5.4679,5.4679,140413.3999
2007-05-07 15:35:00,14.3,14.3,14.29,14.29,385127.1085768591,5.4679,5.4679,5.4641,5.4641,385127.1086
2007-05-07 15:40:00,14.29,14.29,14.29,14.29,280826.79971489665,5.4641,5.4641,5.4641,5.4641,280826.7997
2007-05-07 15:45:00,14.29,14.3,14.28,14.28,585887.384176764,5.4641,5.4679,5.4603,5.4603,585887.3842
2007-05-07 15:50:00,14.29,14.3,14.28,14.3,567830.8386790211,5.4641,5.4679,5.4603,5.4679,567830.8387
2007-05-07 15:55:00,14.3,14.32,14.3,14.3,626039.4392967451,5.4679,5.4756,5.4679,5.4679,626039.4393
2007-05-08 09:30:00,14.24,14.3,14.24,14.3,751722.4994060347,5.445,5.4679,5.445,5.4679,751722.4994
2007-05-08 09:35:00,14.3,14.38,14.3,14.37,479923.97244000953,5.4679,5.4985,5.4679,5.4947,479923.9724
2007-05-08 09:40:00,14.37,14.77,14.35,14.36,459253.97956759325,5.4947,5.6476,5.487,5.4909,459253.9796
2007-05-08 09:45:00,14.36,14.36,14.33,14.33,679733.9035400333,5.4909,5.4909,5.4794,5.4794,679733.9035
2007-05-08 09:50:00,14.33,14.33,14.29,14.29,478736.041815158,5.4794,5.4794,5.4641,5.4641,478736.0418
2007-05-08 09:55:00,14.29,14.33,14.29,14.32,210501.30672368733,5.4641,5.4794,5.4641,5.4756,210501.3067
2007-05-08 10:00:00,14.33,14.35,14.32,14.33,399382.2760750773,5.4794,5.487,5.4756,5.4794,399382.2761
2007-05-08 10:05:00,14.34,14.34,14.31,14.31,585649.7980517938,5.4832,5.4832,5.4717,5.4717,585649.7981
2007-05-08 10:10:00,14.31,14.34,14.3,14.33,1113328.581610834,5.4717,5.4832,5.4679,5.4794,1113328.5816
2007-05-08 10:15:00,14.33,14.34,14.31,14.32,410311.2378237111,5.4794,5.4832,5.4717,5.4756,410311.2378
2007-05-08 10:20:00,14.32,14.34,14.31,14.32,508196.7213114754,5.4756,5.4832,5.4717,5.4756,508196.7213
2007-05-08 10:25:00,14.31,14.37,14.31,14.34,703730.1021620338,5.4717,5.4947,5.4717,5.4832,703730.1022
2007-05-08 10:30:00,14.34,14.36,14.34,14.34,320741.26870990737,5.4832,5.4909,5.4832,5.4832,320741.2687
2007-05-08 10:35:00,14.34,14.36,14.34,14.34,279401.2829650748,5.4832,5.4909,5.4832,5.4832,279401.283
2007-05-08 10:40:00,14.35,14.35,14.34,14.34,384889.5224518888,5.487,5.487,5.4832,5.4832,384889.5225
2007-05-08 10:45:00,14.34,14.36,14.32,14.32,300546.4480874317,5.4832,5.4909,5.4756,5.4756,300546.4481
2007-05-08 10:50:00,14.33,14.34,14.32,14.34,218341.64884770729,5.4794,5.4832,5.4756,5.4832,218341.6488
2007-05-08 10:55:00,14.34,14.36,14.33,14.33,347826.0869565217,5.4832,5.4909,5.4794,5.4794,347826.087
2007-05-08 11:00:00,14.34,14.34,14.32,14.33,251841.29246851985,5.4832,5.4832,5.4756,5.4794,251841.2925
2007-05-08 11:05:00,14.33,14.36,14.33,14.34,236398.19434545023,5.4794,5.4909,5.4794,5.4832,236398.1943
2007-05-08 11:10:00,14.34,14.35,14.33,14.34,351865.0510810169,5.4832,5.487,5.4794,5.4832,351865.0511
2007-05-08 11:15:00,14.34,14.37,14.33,14.36,401520.55119980994,5.4832,5.4947,5.4794,5.4909,401520.5512
2007-05-08 11:20:00,14.36,14.37,14.35,14.37,288191.969588976,5.4909,5.4947,5.487,5.4947,288191.9696
2007-05-08 11:25:00,14.37,14.39,14.37,14.37,273699.2159657876,5.4947,5.5023,5.4947,5.4947,273699.216
2007-05-08 11:30:00,14.37,14.39,14.36,14.37,220717.5100974104,5.4947,5.5023,5.4909,5.4947,220717.5101
2007-05-08 11:35:00,14.37,14.37,14.34,14.34,188880.96935138988,5.4947,5.4947,5.4832,5.4832,188880.9694
2007-05-08 11:40:00,14.34,14.35,14.34,14.34,51081.01686861488,5.4832,5.487,5.4832,5.4832,51081.0169
2007-05-08 11:45:00,14.34,14.38,14.34,14.37,338085.0558327394,5.4832,5.4985,5.4832,5.4947,338085.0558
2007-05-08 11:50:00,14.37,14.37,14.36,14.37,121168.92373485387,5.4947,5.4947,5.4909,5.4947,121168.9237
2007-05-08 11:55:00,14.37,14.38,14.37,14.37,136136.8496079829,5.4947,5.4985,5.4947,5.4947,136136.8496
2007-05-08 12:00:00,14.36,14.37,14.34,14.34,183178.90235210265,5.4909,5.4947,5.4832,5.4832,183178.9024
2007-05-08 12:05:00,14.35,14.36,14.34,14.35,115229.27061059634,5.487,5.4909,5.4832,5.487,115229.2706
2007-05-08 12:10:00,14.35,14.37,14.35,14.37,153718.22285578522,5.487,5.4947,5.487,5.4947,153718.2229
2007-05-08 12:15:00,14.37,14.37,14.35,14.37,336184.366832977,5.4947,5.4947,5.487,5.4947,336184.3668
2007-05-08 12:20:00,14.37,14.38,14.36,14.38,206699.9287241625,5.4947,5.4985,5.4909,5.4985,206699.9287
2007-05-08 12:25:00,14.38,14.39,14.38,14.39,173675.45735329058,5.4985,5.5023,5.4985,5.5023,173675.4574
2007-05-08 12:30:00,14.39,14.39,14.38,14.39,115942.02898550723,5.5023,5.5023,5.4985,5.5023,115942.029
2007-05-08 12:35:00,14.39,14.39,14.38,14.39,207650.2732240437,5.5023,5.5023,5.4985,5.5023,207650.2732
2007-05-08 12:40:00,14.38,14.4,14.38,14.39,387027.7975766215,5.4985,5.5061,5.4985,5.5023,387027.7976
2007-05-08 12:45:00,14.39,14.43,14.38,14.43,405084.3430743645,5.5023,5.5176,5.4985,5.5176,405084.3431
2007-05-08 12:50:00,14.43,14.44,14.41,14.43,313851.2710857686,5.5176,5.5214,5.51,5.5176,313851.2711
2007-05-08 12:55:00,14.43,14.44,14.39,14.4,296032.311712996,5.5176,5.5214,5.5023,5.5061,296032.3117
2007-05-08 13:00:00,14.4,14.41,14.38,14.39,309574.72083630314,5.5061,5.51,5.4985,5.5023,309574.7208
2007-05-08 13:05:00,14.39,14.44,14.39,14.43,1086718.9356141605,5.5023,5.5214,5.5023,5.5176,1086718.9356
2007-05-08 13:10:00,14.43,14.47,14.43,14.47,585412.2119268235,5.5176,5.5329,5.5176,5.5329,585412.2119
2007-05-08 13:15:00,14.47,14.5,14.47,14.48,617486.3387978142,5.5329,5.5444,5.5329,5.5367,617486.3388
2007-05-08 13:20:00,14.48,14.48,14.44,14.47,534568.7811831789,5.5367,5.5367,5.5214,5.5329,534568.7812
2007-05-08 13:25:00,14.47,14.49,14.46,14.47,372535.0439534331,5.5329,5.5406,5.5291,5.5329,372535.044
2007-05-08 13:30:00,14.47,14.48,14.44,14.45,238061.2972202424,5.5329,5.5367,5.5214,5.5253,238061.2972
2007-05-08 13:35:00,14.45,14.46,14.44,14.46,116892.37348538844,5.5253,5.5291,5.5214,5.5291,116892.3735
2007-05-08 13:40:00,14.46,14.46,14.45,14.45,91945.83036350676,5.5291,5.5291,5.5253,5.5253,91945.8304
2007-05-08 13:45:00,14.45,14.46,14.45,14.45,187455.45260156807,5.5253,5.5291,5.5253,5.5253,187455.4526
2007-05-08 13:50:00,14.45,14.45,14.42,14.42,293656.45046329295,5.5253,5.5253,5.5138,5.5138,293656.4505
2007-05-08 13:55:00,14.42,14.43,14.42,14.42,137324.7802328344,5.5138,5.5176,5.5138,5.5138,137324.7802
2007-05-08 14:00:00,14.42,14.43,14.42,14.42,257780.9455927774,5.5138,5.5176,5.5138,5.5138,257780.9456
2007-05-08 14:05:00,14.43,14.46,14.42,14.45,436683.29769541457,5.5176,5.5291,5.5138,5.5253,436683.2977
2007-05-08 14:10:00,14.45,14.48,14.45,14.47,230933.7134711333,5.5253,5.5367,5.5253,5.5329,230933.7135
2007-05-08 14:15:00,14.47,14.51,14.47,14.49,550487.0515561891,5.5329,5.5482,5.5329,5.5406,550487.0516
2007-05-08 14:20:00,14.49,14.52,14.47,14.47,240199.57234497505,5.5406,5.552,5.5329,5.5329,240199.5723
2007-05-08 14:25:00,14.47,14.49,14.47,14.48,134236.1606082205,5.5329,5.5406,5.5329,5.5367,134236.1606
2007-05-08 14:30:00,14.48,14.49,14.45,14.46,106913.7562366358,5.5367,5.5406,5.5253,5.5291,106913.7562
2007-05-08 14:35:00,14.45,14.47,14.45,14.47,208125.44547398432,5.5253,5.5329,5.5253,5.5329,208125.4455
2007-05-08 14:40:00,14.47,14.49,14.47,14.48,234259.9192207175,5.5329,5.5406,5.5329,5.5367,234259.9192
2007-05-08 14:45:00,14.48,14.48,14.46,14.47,182703.73010216205,5.5367,5.5367,5.5291,5.5329,182703.7301
2007-05-08 14:50:00,14.47,14.47,14.43,14.43,239486.81397006416,5.5329,5.5329,5.5176,5.5176,239486.814
2007-05-08 14:55:00,14.43,14.45,14.43,14.45,272986.4575908767,5.5176,5.5253,5.5176,5.5253,272986.4576
2007-05-08 15:00:00,14.45,14.47,14.45,14.46,316464.7184604419,5.5253,5.5329,5.5253,5.5291,316464.7185
2007-05-08 15:05:00,14.46,14.47,14.42,14.44,432169.1613209789,5.5291,5.5329,5.5138,5.5214,432169.1613
2007-05-08 15:10:00,14.44,14.45,14.44,14.45,130909.95485863628,5.5214,5.5253,5.5214,5.5253,130909.9549
2007-05-08 15:15:00,14.45,14.45,14.42,14.45,227369.9215965788,5.5253,5.5253,5.5138,5.5253,227369.9216
2007-05-08 15:20:00,14.45,14.45,14.44,14.45,185554.76360180567,5.5253,5.5253,5.5214,5.5253,185554.7636
2007-05-08 15:25:00,14.45,14.46,14.45,14.45,234497.50534568785,5.5253,5.5291,5.5253,5.5253,234497.5053
2007-05-08 15:30:00,14.45,14.46,14.45,14.46,244713.7087194108,5.5253,5.5291,5.5253,5.5291,244713.7087
2007-05-08 15:35:00,14.46,14.49,14.45,14.47,355428.8429555714,5.5291,5.5406,5.5253,5.5329,355428.843
2007-05-08 15:40:00,14.47,14.5,14.46,14.49,319078.16583511524,5.5329,5.5444,5.5291,5.5406,319078.1658
2007-05-08 15:45:00,14.49,14.5,14.46,14.48,421715.3718222856,5.5406,5.5444,5.5291,5.5367,421715.3718
2007-05-08 15:50:00,14.47,14.5,14.45,14.45,449512.9484438109,5.5329,5.5444,5.5253,5.5253,449512.9484
2007-05-08 15:55:00,14.45,14.46,14.44,14.46,611071.5134236161,5.5253,5.5291,5.5214,5.5291,611071.5134
2007-05-09 09:30:00,14.45,14.52,14.45,14.46,816345.9253979567,5.5253,5.552,5.5253,5.5291,816345.9254
2007-05-09 09:35:00,14.45,14.47,14.44,14.44,311237.82371109526,5.5253,5.5329,5.5214,5.5214,311237.8237
2007-05-09 09:40:00,14.44,14.45,14.44,14.45,336421.9529579473,5.5214,5.5253,5.5214,5.5253,336421.953
2007-05-09 09:45:00,14.45,14.45,14.42,14.42,441672.6063197909,5.5253,5.5253,5.5138,5.5138,441672.6063
2007-05-09 09:50:00,14.42,14.43,14.4,14.41,444523.63981943455,5.5138,5.5176,5.5061,5.51,444523.6398
2007-05-09 09:55:00,14.41,14.42,14.41,14.41,181278.21335234024,5.51,5.5138,5.51,5.51,181278.2134
2007-05-09 10:00:00,14.41,14.45,14.41,14.45,194107.8641007365,5.51,5.5253,5.51,5.5253,194107.8641
2007-05-09 10:05:00,14.45,14.45,14.43,14.45,293181.2782133524,5.5253,5.5253,5.5176,5.5253,293181.2782
2007-05-09 10:10:00,14.45,14.47,14.44,14.46,431218.8168210976,5.5253,5.5329,5.5214,5.5291,431218.8168
2007-05-09 10:15:00,14.46,14.53,14.46,14.5,706343.5495367071,5.5291,5.5559,5.5291,5.5444,706343.5495
2007-05-09 10:20:00,14.51,14.51,14.5,14.5,182703.73010216205,5.5482,5.5482,5.5444,5.5444,182703.7301
2007-05-09 10:25:00,14.5,14.51,14.5,14.51,122594.4404846757,5.5444,5.5482,5.5444,5.5482,122594.4405
2007-05-09 10:30:00,14.51,14.51,14.47,14.48,449037.7761938703,5.5482,5.5482,5.5329,5.5367,449037.7762
2007-05-09 10:35:00,14.48,14.51,14.48,14.51,196958.8976003801,5.5367,5.5482,5.5367,5.5482,196958.8976
2007-05-09 10:40:00,14.51,14.52,14.51,14.51,179139.93822760752,5.5482,5.552,5.5482,5.5482,179139.9382
2007-05-09 10:45:00,14.51,14.52,14.51,14.52,143026.84723212165,5.5482,5.552,5.5482,5.552,143026.8472
2007-05-09 10:50:00,14.51,14.53,14.51,14.53,167023.04585412212,5.5482,5.5559,5.5482,5.5559,167023.0459
2007-05-09 10:55:00,14.53,14.55,14.53,14.55,352577.8094559278,5.5559,5.5635,5.5559,5.5635,352577.8095
2007-05-09 11:00:00,14.55,14.58,14.55,14.57,445949.1565692564,5.5635,5.575,5.5635,5.5711,445949.1566
2007-05-09 11:05:00,14.57,14.58,14.55,14.56,444286.05369446427,5.5711,5.575,5.5635,5.5673,444286.0537
2007-05-09 11:10:00,14.56,14.58,14.55,14.58,293181.2782133524,5.5673,5.575,5.5635,5.575,293181.2782
2007-05-09 11:15:00,14.58,14.59,14.58,14.58,187455.45260156807,5.575,5.5788,5.575,5.575,187455.4526
2007-05-09 11:20:00,14.59,14.6,14.58,14.58,364457.1157044429,5.5788,5.5826,5.575,5.575,364457.1157
2007-05-09 11:25:00,14.58,14.59,14.54,14.56,366832.9769541459,5.575,5.5788,5.5597,5.5673,366832.977
2007-05-09 11:30:00,14.56,14.56,14.54,14.55,231408.8857210739,5.5673,5.5673,5.5597,5.5635,231408.8857
2007-05-09 11:35:00,14.54,14.56,14.54,14.56,140888.57210738893,5.5597,5.5673,5.5597,5.5673,140888.5721
2007-05-09 11:40:00,14.56,14.6,14.56,14.59,485150.8671893561,5.5673,5.5826,5.5673,5.5788,485150.8672
2007-05-09 11:45:00,14.59,14.62,14.59,14.62,252316.46471846043,5.5788,5.5903,5.5788,5.5903,252316.4647
2007-05-09 11:50:00,14.62,14.63,14.62,14.62,445236.3981943455,5.5903,5.5941,5.5903,5.5903,445236.3982
2007-05-09 11:55:00,14.62,14.63,14.61,14.61,341173.6754573533,5.5903,5.5941,5.5864,5.5864,341173.6755
2007-05-09 12:00:00,14.61,14.61,14.61,14.61,108339.2729864576,5.5864,5.5864,5.5864,5.5864,108339.273
2007-05-09 12:05:00,14.61,14.63,14.61,14.61,277263.0078403421,5.5864,5.5941,5.5864,5.5864,277263.0078
2007-05-09 12:10:00,14.61,14.61,14.61,14.61,98123.06961273462,5.5864,5.5864,5.5864,5.5864,98123.0696
2007-05-09 12:15:00,14.61,14.62,14.61,14.61,113328.58161083392,5.5864,5.5903,5.5864,5.5864,113328.5816
2007-05-09 12:20:00,14.61,14.62,14.61,14.62,147303.39748158708,5.5864,5.5903,5.5864,5.5903,147303.3975
2007-05-09 12:25:00,14.62,14.65,14.62,14.64,228320.26609646,5.5903,5.6017,5.5903,5.5979,228320.2661
2007-05-09 12:30:00,14.64,14.66,14.64,14.66,240674.74459491565,5.5979,5.6056,5.5979,5.6056,240674.7446
2007-05-09 12:35:00,14.66,14.69,14.66,14.69,377761.93870277976,5.6056,5.617,5.6056,5.617,377761.9387
2007-05-09 12:40:00,14.69,14.7,14.67,14.67,307436.44571157044,5.617,5.6209,5.6094,5.6094,307436.4457
2007-05-09 12:45:00,14.67,14.69,14.67,14.68,180327.868852459,5.6094,5.617,5.6094,5.6132,180327.8689
2007-05-09 12:50:00,14.68,14.68,14.67,14.67,125207.88785934902,5.6132,5.6132,5.6094,5.6094,125207.8879
2007-05-09 12:55:00,14.66,14.67,14.66,14.66,240437.15846994537,5.6056,5.6094,5.6056,5.6056,240437.1585
2007-05-09 13:00:00,14.66,14.66,14.65,14.66,178902.3521026372,5.6056,5.6056,5.6017,5.6056,178902.3521
2007-05-09 13:05:00,14.66,14.66,14.62,14.63,256355.4288429556,5.6056,5.6056,5.5903,5.5941,256355.4288
2007-05-09 13:10:00,14.63,14.63,14.63,14.63,42290.33024471371,5.5941,5.5941,5.5941,5.5941,42290.3302
2007-05-09 13:15:00,14.63,14.63,14.61,14.61,227369.9215965788,5.5941,5.5941,5.5864,5.5864,227369.9216
2007-05-09 13:20:00,14.61,14.61,14.6,14.6,101686.86148728916,5.5864,5.5864,5.5826,5.5826,101686.8615
2007-05-09 13:25:00,14.6,14.61,14.6,14.61,242100.26134473743,5.5826,5.5864,5.5826,5.5864,242100.2613
2007-05-09 13:30:00,14.61,14.63,14.61,14.63,139700.6414825374,5.5864,5.5941,5.5864,5.5941,139700.6415
2007-05-09 13:35:00,14.63,14.63,14.58,14.58,374198.1468282252,5.5941,5.5941,5.575,5.575,374198.1468
2007-05-09 13:40:00,14.58,14.63,14.58,14.63,249465.43121881684,5.575,5.5941,5.575,5.5941,249465.4312
2007-05-09 13:45:00,14.63,14.63,14.61,14.61,92421.00261344736,5.5941,5.5941,5.5864,5.5864,92421.0026
2007-05-09 13:50:00,14.61,14.61,14.61,14.61,66761.70111665479,5.5864,5.5864,5.5864,5.5864,66761.7011
2007-05-09 13:55:00,14.61,14.61,14.58,14.59,161796.1511047755,5.5864,5.5864,5.575,5.5788,161796.1511
2007-05-09 14:00:00,14.59,14.61,14.57,14.59,239011.6417201236,5.5788,5.5864,5.5711,5.5788,239011.6417
2007-05-09 14:05:00,14.59,14.6,14.58,14.59,123544.7849845569,5.5788,5.5826,5.575,5.5788,123544.785
2007-05-09 14:10:00,14.59,14.59,14.58,14.59,164409.59847944882,5.5788,5.5788,5.575,5.5788,164409.5985
2007-05-09 14:15:00,14.59,14.61,14.55,14.61,932050.3682584936,5.5788,5.5864,5.5635,5.5864,932050.3683
2007-05-09 14:20:00,14.61,14.67,14.58,14.61,799714.8966500356,5.5864,5.6094,5.575,5.5864,799714.8967
2007-05-09 14:25:00,14.61,14.63,14.59,14.62,381563.3167023046,5.5864,5.5941,5.5788,5.5903,381563.3167
2007-05-09 14:30:00,14.62,14.62,14.58,14.59,265383.70159182703,5.5903,5.5903,5.575,5.5788,265383.7016
2007-05-09 14:35:00,14.59,14.63,14.42,14.63,257068.18721786648,5.5788,5.5941,5.5138,5.5941,257068.1872
2007-05-09 14:40:00,14.62,14.69,14.61,14.69,518888.096935139,5.5903,5.617,5.5864,5.617,518888.0969
2007-05-09 14:45:00,14.69,14.72,14.67,14.71,681872.178664766,5.617,5.6285,5.6094,5.6247,681872.1787
2007-05-09 14:50:00,14.7,14.73,14.69,14.72,912805.8921358992,5.6209,5.6323,5.617,5.6285,912805.8921
2007-05-09 14:55:00,14.72,14.74,14.71,14.73,990734.1411261584,5.6285,5.6362,5.6247,5.6323,990734.1411
2007-05-09 15:00:00,14.73,14.73,14.69,14.72,524114.9916844856,5.6323,5.6323,5.617,5.6285,524114.9917
2007-05-09 15:05:00,14.72,14.72,14.7,14.7,656688.049417914,5.6285,5.6285,5.6209,5.6209,656688.0494
2007-05-09 15:10:00,14.7,14.74,14.69,14.72,623663.578047042,5.6209,5.6362,5.617,5.6285,623663.578
2007-05-09 15:15:00,14.72,14.72,14.69,14.69,705868.3772867664,5.6285,5.6285,5.617,5.617,705868.3773
2007-05-09 15:20:00,14.69,14.72,14.69,14.71,315751.960085531,5.617,5.6285,5.617,5.6247,315751.9601
2007-05-09 15:25:00,14.71,14.73,14.71,14.73,357329.53195533383,5.6247,5.6323,5.6247,5.6323,357329.532
2007-05-09 15:30:00,14.73,14.75,14.71,14.74,485150.8671893561,5.6323,5.64,5.6247,5.6362,485150.8672
2007-05-09 15:35:00,14.74,14.74,14.73,14.73,318365.4074602043,5.6362,5.6362,5.6323,5.6323,318365.4075
2007-05-09 15:40:00,14.73,14.74,14.72,14.74,469232.59681634593,5.6323,5.6362,5.6285,5.6362,469232.5968
2007-05-09 15:45:00,14.74,14.75,14.73,14.74,479923.97244000953,5.6362,5.64,5.6323,5.6362,479923.9724
2007-05-09 15:50:00,14.74,14.74,14.72,14.74,564979.8051793776,5.6362,5.6362,5.6285,5.6362,564979.8052
2007-05-09 15:55:00,14.74,14.76,14.73,14.74,1389166.0727013545,5.6362,5.6438,5.6323,5.6362,1389166.0727
2007-05-10 09:30:00,14.62,14.68,14.61,14.62,832026.6096459967,5.5903,5.6132,5.5864,5.5903,832026.6096
2007-05-10 09:35:00,14.62,14.66,14.61,14.62,182703.73010216205,5.5903,5.6056,5.5864,5.5903,182703.7301
2007-05-10 09:40:00,14.63,14.63,14.55,14.58,370634.3549536707,5.5941,5.5941,5.5635,5.575,370634.355
2007-05-10 09:45:00,14.58,14.61,14.53,14.61,276312.6633404609,5.575,5.5864,5.5559,5.5864,276312.6633
2007-05-10 09:50:00,14.61,14.64,14.58,14.62,174625.80185317178,5.5864,5.5979,5.575,5.5903,174625.8019
2007-05-10 09:55:00,14.62,14.63,14.57,14.62,318840.57971014496,5.5903,5.5941,5.5711,5.5903,318840.5797
2007-05-10 10:00:00,14.62,14.62,14.58,14.6,257543.35946780708,5.5903,5.5903,5.575,5.5826,257543.3595
2007-05-10 10:05:00,14.6,14.62,14.59,14.61,172487.52672843906,5.5826,5.5903,5.5788,5.5864,172487.5267
2007-05-10 10:10:00,14.61,14.63,14.59,14.59,651936.3269185079,5.5864,5.5941,5.5788,5.5788,651936.3269
2007-05-10 10:15:00,14.59,14.62,14.58,14.59,270610.5963411737,5.5788,5.5903,5.575,5.5788,270610.5963
2007-05-10 10:20:00,14.6,14.62,14.59,14.61,197909.24210026136,5.5826,5.5903,5.5788,5.5864,197909.2421
2007-05-10 10:25:00,14.61,14.63,14.59,14.62,294369.20883820386,5.5864,5.5941,5.5788,5.5903,294369.2088
2007-05-10 10:30:00,14.62,14.62,14.59,14.59,289617.48633879784,5.5903,5.5903,5.5788,5.5788,289617.4863
2007-05-10 10:35:00,14.59,14.61,14.57,14.6,233547.16084580665,5.5788,5.5864,5.5711,5.5826,233547.1608
2007-05-10 10:40:00,14.6,14.61,14.59,14.6,330719.88595866004,5.5826,5.5864,5.5788,5.5826,330719.886
2007-05-10 10:45:00,14.59,14.6,14.55,14.57,385602.28082679975,5.5788,5.5826,5.5635,5.5711,385602.2808
2007-05-10 10:50:00,14.57,14.57,14.55,14.56,109527.2036113091,5.5711,5.5711,5.5635,5.5673,109527.2036
2007-05-10 10:55:00,14.57,14.59,14.56,14.57,233071.988595866,5.5711,5.5788,5.5673,5.5711,233071.9886
2007-05-10 11:00:00,14.57,14.57,14.54,14.55,297933.0007127584,5.5711,5.5711,5.5597,5.5635,297933.0007
2007-05-10 11:05:00,14.55,14.56,14.52,14.53,329294.3692088382,5.5635,5.5673,5.552,5.5559,329294.3692
2007-05-10 11:10:00,14.53,14.55,14.52,14.53,253741.98146828223,5.5559,5.5635,5.552,5.5559,253741.9815
2007-05-10 11:15:00,14.53,14.53,14.46,14.5,688999.7624138751,5.5559,5.5559,5.5291,5.5444,688999.7624
2007-05-10 11:20:00,14.51,14.52,14.44,14.44,309337.13471133285,5.5482,5.552,5.5214,5.5214,309337.1347
2007-05-10 11:25:00,14.44,14.45,14.42,14.42,425041.5775718698,5.5214,5.5253,5.5138,5.5138,425041.5776
2007-05-10 11:30:00,14.42,14.46,14.41,14.45,291280.5892135899,5.5138,5.5291,5.51,5.5253,291280.5892
2007-05-10 11:35:00,14.45,14.46,14.42,14.45,188405.79710144928,5.5253,5.5291,5.5138,5.5253,188405.7971
2007-05-10 11:40:00,14.45,14.47,14.43,14.44,284153.0054644809,5.5253,5.5329,5.5176,5.5214,284153.0055
2007-05-10 11:45:00,14.44,14.45,14.43,14.44,427655.0249465432,5.5214,5.5253,5.5176,5.5214,427655.0249
2007-05-10 11:50:00,14.45,14.45,14.39,14.4,328106.4385839867,5.5253,5.5253,5.5023,5.5061,328106.4386
2007-05-10 11:55:00,14.4,14.41,14.33,14.34,585887.384176764,5.5061,5.51,5.4794,5.4832,585887.3842
2007-05-10 12:00:00,14.33,14.34,14.28,14.32,948918.9831313852,5.4794,5.4832,5.4603,5.4756,948918.9831
2007-05-10 12:05:00,14.32,14.35,14.32,14.34,320503.682584937,5.4756,5.487,5.4756,5.4832,320503.6826
2007-05-10 12:10:00,14.34,14.39,14.34,14.36,220004.7517224994,5.4832,5.5023,5.4832,5.4909,220004.7517
2007-05-10 12:15:00,14.37,14.37,14.34,14.35,525302.9223093372,5.4947,5.4947,5.4832,5.487,525302.9223
2007-05-10 12:20:00,14.35,14.37,14.32,14.37,398431.931575196,5.487,5.4947,5.4756,5.4947,398431.9316
2007-05-10 12:25:00,14.37,14.37,14.34,14.35,231646.4718460442,5.4947,5.4947,5.4832,5.487,231646.4718
2007-05-10 12:30:00,14.35,14.36,14.33,14.33,267521.9767165598,5.487,5.4909,5.4794,5.4794,267521.9767
2007-05-10 12:35:00,14.33,14.35,14.33,14.34,194345.4502257068,5.4794,5.487,5.4794,5.4832,194345.4502
2007-05-10 12:40:00,14.34,14.35,14.33,14.33,218579.2349726776,5.4832,5.487,5.4794,5.4794,218579.235
2007-05-10 12:45:00,14.33,14.35,14.32,14.32,286528.8667141839,5.4794,5.487,5.4756,5.4756,286528.8667
2007-05-10 12:50:00,14.32,14.35,14.32,14.34,219529.5794725588,5.4756,5.487,5.4756,5.4832,219529.5795
2007-05-10 12:55:00,14.34,14.34,14.29,14.3,229270.6105963412,5.4832,5.4832,5.4641,5.4679,229270.6106
2007-05-10 13:00:00,14.29,14.3,14.27,14.28,225944.4048467569,5.4641,5.4679,5.4564,5.4603,225944.4048
2007-05-10 13:05:00,14.28,14.3,14.27,14.27,301259.2064623426,5.4603,5.4679,5.4564,5.4564,301259.2065
2007-05-10 13:10:00,14.29,14.29,14.25,14.26,339272.9864575909,5.4641,5.4641,5.4488,5.4526,339272.9865
2007-05-10 13:15:00,14.26,14.29,14.26,14.28,251841.29246851985,5.4526,5.4641,5.4526,5.4603,251841.2925
2007-05-10 13:20:00,14.29,14.29,14.25,14.25,145640.29460679495,5.4641,5.4641,5.4488,5.4488,145640.2946
2007-05-10 13:25:00,14.25,14.28,14.25,14.27,154430.98123069614,5.4488,5.4603,5.4488,5.4564,154430.9812
2007-05-10 13:30:00,14.27,14.29,14.23,14.25,431218.8168210976,5.4564,5.4641,5.4411,5.4488,431218.8168
2007-05-10 13:35:00,14.25,14.29,14.23,14.29,419814.6828225232,5.4488,5.4641,5.4411,5.4641,419814.6828
2007-05-10 13:40:00,14.29,14.29,14.27,14.27,266334.04609170824,5.4641,5.4641,5.4564,5.4564,266334.0461
2007-05-10 13:45:00,14.27,14.31,14.27,14.31,138512.71085768592,5.4564,5.4717,5.4564,5.4717,138512.7109
2007-05-10 13:50:00,14.31,14.31,14.28,14.31,327631.2663340461,5.4717,5.4717,5.4603,5.4717,327631.2663
2007-05-10 13:55:00,14.31,14.32,14.3,14.3,205036.8258493704,5.4717,5.4756,5.4679,5.4679,205036.8258
2007-05-10 14:00:00,14.3,14.34,14.3,14.34,384414.3502019482,5.4679,5.4832,5.4679,5.4832,384414.3502
2007-05-10 14:05:00,14.34,14.34,14.32,14.32,231171.2995961036,5.4832,5.4832,5.4756,5.4756,231171.2996
2007-05-10 14:10:00,14.32,14.33,14.31,14.32,283677.83321454027,5.4756,5.4794,5.4717,5.4756,283677.8332
2007-05-10 14:15:00,14.32,14.34,14.31,14.34,165835.11522927062,5.4756,5.4832,5.4717,5.4832,165835.1152
2007-05-10 14:20:00,14.34,14.35,14.32,14.34,258256.117842718,5.4832,5.487,5.4756,5.4832,258256.1178
2007-05-10 14:25:00,14.34,14.36,14.32,14.34,324780.2328344025,5.4832,5.4909,5.4756,5.4832,324780.2328
2007-05-10 14:30:00,14.34,14.34,14.32,14.33,223568.543597054,5.4832,5.4832,5.4756,5.4794,223568.5436
2007-05-10 14:35:00,14.33,14.33,14.31,14.31,261582.3235923022,5.4794,5.4794,5.4717,5.4717,261582.3236
2007-05-10 14:40:00,14.31,14.33,14.31,14.32,153243.05060584462,5.4717,5.4794,5.4717,5.4756,153243.0506
2007-05-10 14:45:00,14.33,14.33,14.32,14.33,168448.56260394392,5.4794,5.4794,5.4756,5.4794,168448.5626
2007-05-10 14:50:00,14.33,14.33,14.29,14.31,303635.0677120456,5.4794,5.4794,5.4641,5.4717,303635.0677
2007-05-10 14:55:00,14.31,14.33,14.31,14.31,385127.1085768591,5.4717,5.4794,5.4717,5.4717,385127.1086
2007-05-10 15:00:00,14.31,14.31,14.27,14.28,418389.1660727013,5.4717,5.4717,5.4564,5.4603,418389.1661
2007-05-10 15:05:00,14.27,14.28,14.26,14.26,307198.85958660016,5.4564,5.4603,5.4526,5.4526,307198.8596
2007-05-10 15:10:00,14.26,14.31,14.26,14.3,252316.46471846043,5.4526,5.4717,5.4526,5.4679,252316.4647
2007-05-10 15:15:00,14.31,14.31,14.29,14.29,235210.2637205987,5.4717,5.4717,5.4641,5.4641,235210.2637
2007-05-10 15:20:00,14.29,14.31,14.28,14.29,285340.9360893324,5.4641,5.4717,5.4603,5.4641,285340.9361
2007-05-10 15:25:00,14.29,14.3,14.27,14.27,338322.6419577097,5.4641,5.4679,5.4564,5.4564,338322.642
2007-05-10 15:30:00,14.28,14.28,14.27,14.27,397481.5870753148,5.4603,5.4603,5.4564,5.4564,397481.5871
2007-05-10 15:35:00,14.27,14.28,14.27,14.27,241862.6752197672,5.4564,5.4603,5.4564,5.4564,241862.6752
2007-05-10 15:40:00,14.28,14.29,14.26,14.26,648372.5350439535,5.4603,5.4641,5.4526,5.4526,648372.535
2007-05-10 15:45:00,14.26,14.29,14.26,14.28,553338.0850558328,5.4526,5.4641,5.4526,5.4603,553338.0851
2007-05-10 15:50:00,14.28,14.3,14.26,14.27,757899.7386552625,5.4603,5.4679,5.4526,5.4564,757899.7387
2007-05-10 15:55:00,14.27,14.27,14.22,14.25,1368733.6659539083,5.4564,5.4564,5.4373,5.4488,1368733.666
2007-05-11 09:30:00,14.35,14.35,14.35,14.35,0.0,5.487,5.487,5.487,5.487,0.0
2007-05-11 09:35:00,14.35,14.35,14.35,14.35,0.0,5.487,5.487,5.487,5.487,0.0
2007-05-11 09:40:00,14.32,14.34,14.31,14.34,37776.19387027797,5.4756,5.4832,5.4717,5.4832,37776.1939
2007-05-11 09:45:00,14.34,14.35,14.3,14.31,598004.2765502494,5.4832,5.487,5.4679,5.4717,598004.2766
2007-05-11 09:50:00,14.31,14.36,14.27,14.32,403658.8263245426,5.4717,5.4909,5.4564,5.4756,403658.8263
2007-05-11 09:55:00,14.31,14.35,14.23,14.23,1111427.8926110717,5.4717,5.487,5.4411,5.4411,1111427.8926
2007-05-11 10:00:00,14.23,14.27,14.23,14.26,286528.8667141839,5.4411,5.4564,5.4411,5.4526,286528.8667
2007-05-11 10:05:00,14.25,14.26,14.23,14.25,246139.2254692326,5.4488,5.4526,5.4411,5.4488,246139.2255
2007-05-11 10:10:00,14.25,14.29,14.25,14.29,249227.84509384647,5.4488,5.4641,5.4488,5.4641,249227.8451
2007-05-11 10:15:00,14.29,14.33,14.27,14.31,328581.6108339273,5.4641,5.4794,5.4564,5.4717,328581.6108
2007-05-11 10:20:00,14.31,14.31,14.27,14.31,229508.19672131148,5.4717,5.4717,5.4564,5.4717,229508.1967
2007-05-11 10:25:00,14.31,14.31,14.25,14.27,204799.2397244001,5.4717,5.4717,5.4488,5.4564,204799.2397
2007-05-11 10:30:00,14.27,14.31,14.27,14.29,301496.7925873129,5.4564,5.4717,5.4564,5.4641,301496.7926
2007-05-11 10:35:00,14.29,14.32,14.28,14.31,200047.51722499405,5.4641,5.4756,5.4603,5.4717,200047.5172
2007-05-11 10:40:00,14.31,14.33,14.31,14.33,191019.2444761226,5.4717,5.4794,5.4717,5.4794,191019.2445
2007-05-11 10:45:00,14.32,14.33,14.3,14.32,240437.15846994537,5.4756,5.4794,5.4679,5.4756,240437.1585
2007-05-11 10:50:00,14.32,14.39,14.31,14.36,697552.8629128059,5.4756,5.5023,5.4717,5.4909,697552.8629
2007-05-11 10:55:00,14.36,14.37,14.34,14.36,186980.28035162747,5.4909,5.4947,5.4832,5.4909,186980.2804
2007-05-11 11:00:00,14.36,14.39,14.35,14.39,368496.079828938,5.4909,5.5023,5.487,5.5023,368496.0798
2007-05-11 11:05:00,14.39,14.45,14.39,14.4,348063.6730814921,5.5023,5.5253,5.5023,5.5061,348063.6731
2007-05-11 11:10:00,14.41,14.47,14.41,14.45,519838.4414350202,5.51,5.5329,5.51,5.5253,519838.4414
2007-05-11 11:15:00,14.45,14.46,14.38,14.39,386552.62532668095,5.5253,5.5291,5.4985,5.5023,386552.6253
2007-05-11 11:20:00,14.39,14.44,14.35,14.37,243288.19196958892,5.5023,5.5214,5.487,5.4947,243288.192
2007-05-11 11:25:00,14.37,14.37,14.35,14.37,129246.85198384414,5.4947,5.4947,5.487,5.4947,129246.852
2007-05-11 11:30:00,14.37,14.37,14.34,14.34,127108.57685911145,5.4947,5.4947,5.4832,5.4832,127108.5769
2007-05-11 11:35:00,14.34,14.35,14.34,14.35,138750.2969826562,5.4832,5.487,5.4832,5.487,138750.297
2007-05-11 11:40:00,14.35,14.35,14.33,14.34,124019.9572344975,5.487,5.487,5.4794,5.4832,124019.9572
2007-05-11 11:45:00,14.34,14.35,14.31,14.35,311000.237586125,5.4832,5.487,5.4717,5.487,311000.2376
2007-05-11 11:50:00,14.35,14.35,14.32,14.33,153718.22285578522,5.487,5.487,5.4756,5.4794,153718.2229
2007-05-11 11:55:00,14.33,14.36,14.33,14.36,95984.7944880019,5.4794,5.4909,5.4794,5.4909,95984.7945
2007-05-11 12:00:00,14.36,14.42,14.36,14.42,288191.969588976,5.4909,5.5138,5.4909,5.5138,288191.9696
2007-05-11 12:05:00,14.41,14.43,14.4,14.41,374435.7329531955,5.51,5.5176,5.5061,5.51,374435.733
2007-05-11 12:10:00,14.41,14.42,14.4,14.41,154668.56735566643,5.51,5.5138,5.5061,5.51,154668.5674
2007-05-11 12:15:00,14.41,14.42,14.39,14.4,249703.0173437872,5.51,5.5138,5.5023,5.5061,249703.0173
2007-05-11 12:20:00,14.4,14.43,14.39,14.43,161320.9788548349,5.5061,5.5176,5.5023,5.5176,161320.9789
2007-05-11 12:25:00,14.43,14.43,14.41,14.42,81492.04086481349,5.5176,5.5176,5.51,5.5138,81492.0409
2007-05-11 12:30:00,14.42,14.43,14.41,14.42,118555.47636018058,5.5138,5.5176,5.51,5.5138,118555.4764
2007-05-11 12:35:00,14.42,14.43,14.42,14.42,53932.0503682585,5.5138,5.5176,5.5138,5.5138,53932.0504
2007-05-11 12:40:00,14.42,14.43,14.42,14.42,60822.047992397245,5.5138,5.5176,5.5138,5.5138,60822.048
2007-05-11 12:45:00,14.42,14.43,14.39,14.39,173675.45735329058,5.5138,5.5176,5.5023,5.5023,173675.4574
2007-05-11 12:50:00,14.39,14.4,14.35,14.37,300308.8619624614,5.5023,5.5061,5.487,5.4947,300308.862
2007-05-11 12:55:00,14.37,14.37,14.36,14.37,113803.75386077454,5.4947,5.4947,5.4909,5.4947,113803.7539
2007-05-11 13:00:00,14.37,14.37,14.36,14.37,250415.77571869805,5.4947,5.4947,5.4909,5.4947,250415.7757
2007-05-11 13:05:00,14.37,14.42,14.35,14.37,566880.49417914,5.4947,5.5138,5.487,5.4947,566880.4942
2007-05-11 13:10:00,14.37,14.37,14.36,14.36,73176.52649085294,5.4947,5.4947,5.4909,5.4909,73176.5265
2007-05-11 13:15:00,14.37,14.37,14.36,14.36,24471.37087194108,5.4947,5.4947,5.4909,5.4909,24471.3709
2007-05-11 13:20:00,14.37,14.39,14.36,14.38,176288.9047279639,5.4947,5.5023,5.4909,5.4985,176288.9047
2007-05-11 13:25:00,14.37,14.39,14.37,14.37,319553.3380850558,5.4947,5.5023,5.4947,5.4947,319553.3381
2007-05-11 13:30:00,14.38,14.39,14.37,14.38,154193.39510572582,5.4985,5.5023,5.4947,5.4985,154193.3951
2007-05-11 13:35:00,14.38,14.39,14.37,14.37,100974.10311237824,5.4985,5.5023,5.4947,5.4947,100974.1031
2007-05-11 13:40:00,14.38,14.39,14.37,14.38,150154.4309812307,5.4985,5.5023,5.4947,5.4985,150154.431
2007-05-11 13:45:00,14.38,14.38,14.36,14.37,144214.77785697317,5.4985,5.4985,5.4909,5.4947,144214.7779
2007-05-11 13:50:00,14.37,14.38,14.35,14.36,131622.71323354717,5.4947,5.4985,5.487,5.4909,131622.7132
2007-05-11 13:55:00,14.36,14.36,14.35,14.36,113090.99548586363,5.4909,5.4909,5.487,5.4909,113090.9955
2007-05-11 14:00:00,14.37,14.37,14.34,14.34,234497.50534568785,5.4947,5.4947,5.4832,5.4832,234497.5053
2007-05-11 14:05:00,14.34,14.36,14.34,14.36,76027.55999049656,5.4832,5.4909,5.4832,5.4909,76027.56
2007-05-11 14:10:00,14.36,14.37,14.34,14.37,100974.10311237824,5.4909,5.4947,5.4832,5.4947,100974.1031
2007-05-11 14:15:00,14.37,14.38,14.34,14.35,160370.63435495368,5.4947,5.4985,5.4832,5.487,160370.6344
2007-05-11 14:20:00,14.34,14.36,14.34,14.35,92421.00261344736,5.4832,5.4909,5.4832,5.487,92421.0026
2007-05-11 14:25:00,14.35,14.35,14.34,14.35,263720.5987170349,5.487,5.487,5.4832,5.487,263720.5987
2007-05-11 14:30:00,14.35,14.35,14.34,14.34,203136.136849608,5.487,5.487,5.4832,5.4832,203136.1368
2007-05-11 14:35:00,14.34,14.37,14.34,14.36,123069.6127346163,5.4832,5.4947,5.4832,5.4909,123069.6127
2007-05-11 14:40:00,14.37,14.39,14.36,14.38,166072.7013542409,5.4947,5.5023,5.4909,5.4985,166072.7014
2007-05-11 14:45:00,14.38,14.38,14.37,14.37,197196.48372535044,5.4985,5.4985,5.4947,5.4947,197196.4837
2007-05-11 14:50:00,14.38,14.38,14.37,14.38,71751.00974103113,5.4985,5.4985,5.4947,5.4985,71751.0097
2007-05-11 14:55:00,14.38,14.38,14.36,14.37,168686.14872891424,5.4985,5.4985,5.4909,5.4947,168686.1487
2007-05-11 15:00:00,14.37,14.38,14.37,14.38,79591.35186505108,5.4947,5.4985,5.4947,5.4985,79591.3519
2007-05-11 15:05:00,14.38,14.38,14.37,14.37,659301.4967925873,5.4985,5.4985,5.4947,5.4947,659301.4968
2007-05-11 15:10:00,14.37,14.37,14.36,14.37,425754.3359467808,5.4947,5.4947,5.4909,5.4947,425754.3359
2007-05-11 15:15:00,14.37,14.37,14.37,14.37,141838.91660727013,5.4947,5.4947,5.4947,5.4947,141838.9166
2007-05-11 15:20:00,14.37,14.38,14.36,14.36,202898.5507246377,5.4947,5.4985,5.4909,5.4909,202898.5507
2007-05-11 15:25:00,14.36,14.37,14.35,14.36,307911.6179615111,5.4909,5.4947,5.487,5.4909,307911.618
2007-05-11 15:30:00,14.36,14.38,14.36,14.37,556664.290805417,5.4909,5.4985,5.4909,5.4947,556664.2908
2007-05-11 15:35:00,14.37,14.39,14.37,14.38,263483.0125920646,5.4947,5.5023,5.4947,5.4985,263483.0126
2007-05-11 15:40:00,14.38,14.39,14.37,14.39,450463.2929436921,5.4985,5.5023,5.4947,5.5023,450463.2929
2007-05-11 15:45:00,14.39,14.39,14.38,14.39,198859.58660014256,5.5023,5.5023,5.4985,5.5023,198859.5866
2007-05-11 15:50:00,14.39,14.4,14.38,14.4,416013.3048229984,5.5023,5.5061,5.4985,5.5061,416013.3048
2007-05-11 15:55:00,14.4,14.42,14.39,14.39,692088.382038489,5.5061,5.5138,5.5023,5.5023,692088.382
2007-05-14 09:30:00,14.57,14.62,14.52,14.58,1158469.9453551914,5.5711,5.5903,5.552,5.575,1158469.9454
2007-05-14 09:35:00,14.58,14.61,14.53,14.54,337372.2974578285,5.575,5.5864,5.5559,5.5597,337372.2975
2007-05-14 09:40:00,14.53,14.54,14.52,14.53,188168.21097647896,5.5559,5.5597,5.552,5.5559,188168.211
2007-05-14 09:45:00,14.53,14.54,14.51,14.54,330719.88595866004,5.5559,5.5597,5.5482,5.5597,330719.886
2007-05-14 09:50:00,14.54,14.54,14.5,14.52,321216.44095984794,5.5597,5.5597,5.5444,5.552,321216.441
2007-05-14 09:55:00,14.52,14.54,14.49,14.49,510097.41031123785,5.552,5.5597,5.5406,5.5406,510097.4103
2007-05-14 10:00:00,14.49,14.52,14.42,14.43,560228.0826799715,5.5406,5.552,5.5138,5.5176,560228.0827
2007-05-14 10:05:00,14.42,14.45,14.42,14.45,309337.13471133285,5.5138,5.5253,5.5138,5.5253,309337.1347
2007-05-14 10:10:00,14.44,14.45,14.42,14.42,269660.2518412925,5.5214,5.5253,5.5138,5.5138,269660.2518
2007-05-14 10:15:00,14.42,14.42,14.36,14.36,424328.8191969589,5.5138,5.5138,5.4909,5.4909,424328.8192
2007-05-14 10:20:00,14.37,14.37,14.34,14.37,449988.1206937515,5.4947,5.4947,5.4832,5.4947,449988.1207
2007-05-14 10:25:00,14.37,14.37,14.34,14.34,392492.27845093847,5.4947,5.4947,5.4832,5.4832,392492.2785
2007-05-14 10:30:00,14.34,14.37,14.34,14.37,219767.16559752912,5.4832,5.4947,5.4832,5.4947,219767.1656
2007-05-14 10:35:00,14.37,14.39,14.35,14.38,267997.1489665004,5.4947,5.5023,5.487,5.4985,267997.149
2007-05-14 10:40:00,14.38,14.4,14.35,14.35,296269.8978379663,5.4985,5.5061,5.487,5.487,296269.8978
2007-05-14 10:45:00,14.35,14.37,14.35,14.37,145402.70848182467,5.487,5.4947,5.487,5.4947,145402.7085
2007-05-14 10:50:00,14.37,14.39,14.37,14.37,548823.948681397,5.4947,5.5023,5.4947,5.4947,548823.9487
2007-05-14 10:55:00,14.37,14.37,14.34,14.35,180090.28272748872,5.4947,5.4947,5.4832,5.487,180090.2827
2007-05-14 11:00:00,14.36,14.36,14.31,14.33,268472.321216441,5.4909,5.4909,5.4717,5.4794,268472.3212
2007-05-14 11:05:00,14.33,14.35,14.31,14.31,185792.34972677595,5.4794,5.487,5.4717,5.4717,185792.3497
2007-05-14 11:10:00,14.31,14.34,14.31,14.34,290330.2447137087,5.4717,5.4832,5.4717,5.4832,290330.2447
2007-05-14 11:15:00,14.34,14.35,14.33,14.35,172012.35447849846,5.4832,5.487,5.4794,5.487,172012.3545
2007-05-14 11:20:00,14.35,14.38,14.35,14.37,299833.6897125208,5.487,5.4985,5.487,5.4947,299833.6897
2007-05-14 11:25:00,14.37,14.38,14.33,14.35,310049.89308624377,5.4947,5.4985,5.4794,5.487,310049.8931
2007-05-14 11:30:00,14.35,14.39,14.35,14.39,225944.4048467569,5.487,5.5023,5.487,5.5023,225944.4048
2007-05-14 11:35:00,14.38,14.41,14.38,14.41,241387.50296982657,5.4985,5.51,5.4985,5.51,241387.503
2007-05-14 11:40:00,14.4,14.41,14.39,14.39,162033.73722974578,5.5061,5.51,5.5023,5.5023,162033.7372
2007-05-14 11:45:00,14.4,14.44,14.39,14.44,520076.0275599905,5.5061,5.5214,5.5023,5.5214,520076.0276
2007-05-14 11:50:00,14.45,14.45,14.41,14.42,481349.4891898313,5.5253,5.5253,5.51,5.5138,481349.4892
2007-05-14 11:55:00,14.42,14.42,14.41,14.41,100498.93086243764,5.5138,5.5138,5.51,5.51,100498.9309
2007-05-14 12:00:00,14.42,14.43,14.41,14.42,177714.4214777857,5.5138,5.5176,5.51,5.5138,177714.4215
2007-05-14 12:05:00,14.42,14.42,14.41,14.42,52268.94749346638,5.5138,5.5138,5.51,5.5138,52268.9475
2007-05-14 12:10:00,14.41,14.42,14.39,14.39,184604.4191019245,5.51,5.5138,5.5023,5.5023,184604.4191
2007-05-14 12:15:00,14.39,14.4,14.37,14.37,125683.06010928962,5.5023,5.5061,5.4947,5.4947,125683.0601
2007-05-14 12:20:00,14.37,14.37,14.35,14.35,153005.46448087433,5.4947,5.4947,5.487,5.487,153005.4645
2007-05-14 12:25:00,14.35,14.36,14.35,14.35,98835.82798764552,5.487,5.4909,5.487,5.487,98835.828
2007-05-14 12:30:00,14.35,14.37,14.35,14.37,105963.41173675456,5.487,5.4947,5.487,5.4947,105963.4117
2007-05-14 12:35:00,14.37,14.38,14.37,14.37,148966.5003563792,5.4947,5.4985,5.4947,5.4947,148966.5004
2007-05-14 12:40:00,14.37,14.38,14.37,14.38,52506.53361843668,5.4947,5.4985,5.4947,5.4985,52506.5336
2007-05-14 12:45:00,14.38,14.39,14.38,14.38,96459.96673794252,5.4985,5.5023,5.4985,5.4985,96459.9667
2007-05-14 12:50:00,14.37,14.38,14.37,14.37,49893.08624376336,5.4947,5.4985,5.4947,5.4947,49893.0862
2007-05-14 12:55:00,14.37,14.38,14.36,14.37,74364.45711570444,5.4947,5.4985,5.4909,5.4947,74364.4571
2007-05-14 13:00:00,14.37,14.37,14.36,14.36,77690.66286528867,5.4947,5.4947,5.4909,5.4909,77690.6629
2007-05-14 13:05:00,14.36,14.38,14.36,14.38,107864.100736517,5.4909,5.4985,5.4909,5.4985,107864.1007
2007-05-14 13:10:00,14.38,14.39,14.37,14.37,165597.5291043003,5.4985,5.5023,5.4947,5.4947,165597.5291
2007-05-14 13:15:00,14.37,14.37,14.31,14.32,393205.0368258494,5.4947,5.4947,5.4717,5.4756,393205.0368
2007-05-14 13:20:00,14.32,14.34,14.31,14.31,389403.65882632456,5.4756,5.4832,5.4717,5.4717,389403.6588
2007-05-14 13:25:00,14.31,14.34,14.31,14.32,172962.69897837966,5.4717,5.4832,5.4717,5.4756,172962.699
2007-05-14 13:30:00,14.32,14.32,14.3,14.31,133285.81610833926,5.4756,5.4756,5.4679,5.4717,133285.8161
2007-05-14 13:35:00,14.31,14.31,14.24,14.25,627702.5421715372,5.4717,5.4717,5.445,5.4488,627702.5422
2007-05-14 13:40:00,14.26,14.26,14.23,14.24,536707.0563079116,5.4526,5.4526,5.4411,5.445,536707.0563
2007-05-14 13:45:00,14.24,14.24,14.21,14.22,420052.2689474935,5.445,5.445,5.4335,5.4373,420052.2689
2007-05-14 13:50:00,14.22,14.23,14.21,14.21,343074.3644571157,5.4373,5.4411,5.4335,5.4335,343074.3645
2007-05-14 13:55:00,14.22,14.22,14.2,14.21,271560.9408410549,5.4373,5.4373,5.4297,5.4335,271560.9408
2007-05-14 14:00:00,14.2,14.2,14.14,14.15,587550.4870515562,5.4297,5.4297,5.4067,5.4106,587550.4871
2007-05-14 14:05:00,14.15,14.18,14.14,14.18,908054.1696364932,5.4106,5.422,5.4067,5.422,908054.1696
2007-05-14 14:10:00,14.18,14.18,14.13,14.14,402708.48182466143,5.422,5.422,5.4029,5.4067,402708.4818
2007-05-14 14:15:00,14.15,14.16,14.1,14.13,653124.2575433595,5.4106,5.4144,5.3914,5.4029,653124.2575
2007-05-14 14:20:00,14.12,14.17,14.12,14.17,280589.2135899264,5.3991,5.4182,5.3991,5.4182,280589.2136
2007-05-14 14:25:00,14.17,14.19,14.15,14.18,275599.90496555,5.4182,5.4258,5.4106,5.422,275599.905
2007-05-14 14:30:00,14.18,14.19,14.17,14.17,411736.7545735329,5.422,5.4258,5.4182,5.4182,411736.7546
2007-05-14 14:35:00,14.17,14.17,14.15,14.15,285340.9360893324,5.4182,5.4182,5.4106,5.4106,285340.9361
2007-05-14 14:40:00,14.15,14.22,14.13,14.21,1525302.9223093372,5.4106,5.4373,5.4029,5.4335,1525302.9223
2007-05-14 14:45:00,14.21,14.21,14.19,14.2,497505.34568781184,5.4335,5.4335,5.4258,5.4297,497505.3457
2007-05-14 14:50:00,14.2,14.2,14.17,14.17,484675.6949394156,5.4297,5.4297,5.4182,5.4182,484675.6949
2007-05-14 14:55:00,14.17,14.17,14.15,14.16,365407.4602043241,5.4182,5.4182,5.4106,5.4144,365407.4602
2007-05-14 15:00:00,14.16,14.2,14.16,14.2,345687.81183178903,5.4144,5.4297,5.4144,5.4297,345687.8118
2007-05-14 15:05:00,14.2,14.21,14.18,14.21,372535.0439534331,5.4297,5.4335,5.422,5.4335,372535.044
2007-05-14 15:10:00,14.21,14.21,14.17,14.2,311950.5820860062,5.4335,5.4335,5.4182,5.4297,311950.5821
2007-05-14 15:15:00,14.21,14.24,14.2,14.22,277500.5939653124,5.4335,5.445,5.4297,5.4373,277500.594
2007-05-14 15:20:00,14.22,14.24,14.22,14.22,365407.4602043241,5.4373,5.445,5.4373,5.4373,365407.4602
2007-05-14 15:25:00,14.22,14.23,14.21,14.22,283915.4193395105,5.4373,5.4411,5.4335,5.4373,283915.4193
2007-05-14 15:30:00,14.23,14.24,14.22,14.24,253266.8092183417,5.4411,5.445,5.4373,5.445,253266.8092
2007-05-14 15:35:00,14.24,14.25,14.23,14.23,261819.90971727253,5.445,5.4488,5.4411,5.4411,261819.9097
2007-05-14 15:40:00,14.23,14.26,14.23,14.25,308386.79021145165,5.4411,5.4526,5.4411,5.4488,308386.7902
2007-05-14 15:45:00,14.25,14.27,14.25,14.26,472083.6303159896,5.4488,5.4564,5.4488,5.4526,472083.6303
2007-05-14 15:50:00,14.26,14.28,14.25,14.27,722499.4060346875,5.4526,5.4603,5.4488,5.4564,722499.406
2007-05-14 15:55:00,14.27,14.31,14.27,14.28,1260631.979092421,5.4564,5.4717,5.4564,5.4603,1260631.9791
2007-05-15 09:30:00,14.34,14.42,14.31,14.42,1060822.047992397,5.4832,5.5138,5.4717,5.5138,1060822.048
2007-05-15 09:35:00,14.41,14.42,14.32,14.32,707293.8940365883,5.51,5.5138,5.4756,5.4756,707293.894
2007-05-15 09:40:00,14.32,14.35,14.28,14.29,535281.5395580898,5.4756,5.487,5.4603,5.4641,535281.5396
2007-05-15 09:45:00,14.29,14.29,14.24,14.27,391304.347826087,5.4641,5.4641,5.445,5.4564,391304.3478
2007-05-15 09:50:00,14.27,14.29,14.26,14.28,280351.6274649561,5.4564,5.4641,5.4526,5.4603,280351.6275
2007-05-15 09:55:00,14.28,14.33,14.28,14.33,377999.5248277501,5.4603,5.4794,5.4603,5.4794,377999.5248
2007-05-15 10:00:00,14.33,14.41,14.29,14.4,583036.3506771205,5.4794,5.51,5.4641,5.5061,583036.3507
2007-05-15 10:05:00,14.4,14.45,14.38,14.39,510097.41031123785,5.5061,5.5253,5.4985,5.5023,510097.4103
2007-05-15 10:10:00,14.39,14.45,14.39,14.42,472321.21644095983,5.5023,5.5253,5.5023,5.5138,472321.2164
2007-05-15 10:15:00,14.42,14.45,14.41,14.43,247327.1560940841,5.5138,5.5253,5.51,5.5176,247327.1561
2007-05-15 10:20:00,14.42,14.47,14.42,14.45,535281.5395580898,5.5138,5.5329,5.5138,5.5253,535281.5396
2007-05-15 10:25:00,14.45,14.46,14.41,14.42,271798.5269660252,5.5253,5.5291,5.51,5.5138,271798.527
2007-05-15 10:30:00,14.42,14.43,14.39,14.4,341886.4338322642,5.5138,5.5176,5.5023,5.5061,341886.4338
2007-05-15 10:35:00,14.4,14.43,14.4,14.4,247802.32834402472,5.5061,5.5176,5.5061,5.5061,247802.3283
2007-05-15 10:40:00,14.4,14.42,14.33,14.39,204086.4813494892,5.5061,5.5138,5.4794,5.5023,204086.4813
2007-05-15 10:45:00,14.39,14.42,14.39,14.39,199809.93110002376,5.5023,5.5138,5.5023,5.5023,199809.9311
2007-05-15 10:50:00,14.39,14.41,14.39,14.39,163459.25397956758,5.5023,5.51,5.5023,5.5023,163459.254
2007-05-15 10:55:00,14.39,14.41,14.34,14.35,287954.3834640057,5.5023,5.51,5.4832,5.487,287954.3835
2007-05-15 11:00:00,14.35,14.38,14.32,14.36,388453.31432644336,5.487,5.4985,5.4756,5.4909,388453.3143
2007-05-15 11:05:00,14.36,14.36,14.3,14.31,503920.17106201,5.4909,5.4909,5.4679,5.4717,503920.1711
2007-05-15 11:10:00,14.3,14.35,14.29,14.34,266096.45996673795,5.4679,5.487,5.4641,5.4832,266096.46
2007-05-15 11:15:00,14.34,14.36,14.33,14.33,529104.300308862,5.4832,5.4909,5.4794,5.4794,529104.3003
2007-05-15 11:20:00,14.33,14.34,14.31,14.34,224043.7158469945,5.4794,5.4832,5.4717,5.4832,224043.7158
2007-05-15 11:25:00,14.34,14.34,14.3,14.31,361843.6683297696,5.4832,5.4832,5.4679,5.4717,361843.6683
2007-05-15 11:30:00,14.31,14.31,14.29,14.3,617248.7526728439,5.4717,5.4717,5.4641,5.4679,617248.7527
2007-05-15 11:35:00,14.31,14.32,14.3,14.31,309812.3069612735,5.4717,5.4756,5.4679,5.4717,309812.307
2007-05-15 11:40:00,14.31,14.34,14.31,14.33,621525.3029223094,5.4717,5.4832,5.4717,5.4794,621525.3029
2007-05-15 11:45:00,14.33,14.34,14.32,14.33,304822.9983368971,5.4794,5.4832,5.4756,5.4794,304822.9983
2007-05-15 11:50:00,14.34,14.35,14.31,14.32,290092.6585887384,5.4832,5.487,5.4717,5.4756,290092.6586
2007-05-15 11:55:00,14.33,14.33,14.32,14.32,185079.59135186503,5.4794,5.4794,5.4756,5.4756,185079.5914
2007-05-15 12:00:00,14.32,14.33,14.31,14.31,137799.952482775,5.4756,5.4794,5.4717,5.4717,137799.9525
2007-05-15 12:05:00,14.31,14.32,14.31,14.31,130434.78260869563,5.4717,5.4756,5.4717,5.4717,130434.7826
2007-05-15 12:10:00,14.31,14.33,14.31,14.32,176526.4908529342,5.4717,5.4794,5.4717,5.4756,176526.4909
2007-05-15 12:15:00,14.32,14.32,14.3,14.3,102399.61986220004,5.4756,5.4756,5.4679,5.4679,102399.6199
2007-05-15 12:20:00,14.3,14.31,14.29,14.3,138037.53860774531,5.4679,5.4717,5.4641,5.4679,138037.5386
2007-05-15 12:25:00,14.3,14.31,14.3,14.31,89807.55523877406,5.4679,5.4717,5.4679,5.4717,89807.5552
2007-05-15 12:30:00,14.31,14.31,14.29,14.29,88857.21073889286,5.4717,5.4717,5.4641,5.4641,88857.2107
2007-05-15 12:35:00,14.3,14.3,14.29,14.3,88619.62461392255,5.4679,5.4679,5.4641,5.4679,88619.6246
2007-05-15 12:40:00,14.3,14.34,14.3,14.32,281301.9719648373,5.4679,5.4832,5.4679,5.4756,281301.972
2007-05-15 12:45:00,14.32,14.33,14.29,14.31,152055.11998099313,5.4756,5.4794,5.4641,5.4717,152055.12
2007-05-15 12:50:00,14.31,14.34,14.31,14.32,407460.2043240675,5.4717,5.4832,5.4717,5.4756,407460.2043
2007-05-15 12:55:00,14.33,14.33,14.29,14.29,171299.59610358757,5.4794,5.4794,5.4641,5.4641,171299.5961
2007-05-15 13:00:00,14.29,14.31,14.26,14.27,287954.3834640057,5.4641,5.4717,5.4526,5.4564,287954.3835
2007-05-15 13:05:00,14.28,14.3,14.26,14.29,283915.4193395105,5.4603,5.4679,5.4526,5.4641,283915.4193
2007-05-15 13:10:00,14.29,14.31,14.28,14.3,106200.99786172489,5.4641,5.4717,5.4603,5.4679,106200.9979
2007-05-15 13:15:00,14.3,14.3,14.27,14.27,58446.18674269423,5.4679,5.4679,5.4564,5.4564,58446.1867
2007-05-15 13:20:00,14.28,14.28,14.27,14.27,117129.95961035875,5.4603,5.4603,5.4564,5.4564,117129.9596
2007-05-15 13:25:00,14.27,14.27,14.26,14.27,55595.153243050605,5.4564,5.4564,5.4526,5.4564,55595.1532
2007-05-15 13:30:00,14.27,14.28,14.24,14.26,327393.6802090758,5.4564,5.4603,5.445,5.4526,327393.6802
2007-05-15 13:35:00,14.25,14.27,14.24,14.25,286766.4528391542,5.4488,5.4564,5.445,5.4488,286766.4528
2007-05-15 13:40:00,14.25,14.25,14.22,14.23,411736.7545735329,5.4488,5.4488,5.4373,5.4411,411736.7546
2007-05-15 13:45:00,14.23,14.23,14.17,14.2,478973.6279401283,5.4411,5.4411,5.4182,5.4297,478973.6279
2007-05-15 13:50:00,14.2,14.23,14.19,14.21,297695.4145877881,5.4297,5.4411,5.4258,5.4335,297695.4146
2007-05-15 13:55:00,14.21,14.25,14.21,14.25,210738.89284865765,5.4335,5.4488,5.4335,5.4488,210738.8928
2007-05-15 14:00:00,14.25,14.25,14.23,14.24,76502.73224043717,5.4488,5.4488,5.4411,5.445,76502.7322
2007-05-15 14:05:00,14.24,14.26,14.23,14.26,223806.12972202423,5.445,5.4526,5.4411,5.4526,223806.1297
2007-05-15 14:10:00,14.26,14.26,14.24,14.24,210026.1344737468,5.4526,5.4526,5.445,5.445,210026.1345
2007-05-15 14:15:00,14.24,14.24,14.18,14.19,287716.79733903543,5.445,5.445,5.422,5.4258,287716.7973
2007-05-15 14:20:00,14.19,14.22,14.19,14.2,395580.8980755524,5.4258,5.4373,5.4258,5.4297,395580.8981
2007-05-15 14:25:00,14.2,14.2,14.15,14.16,317177.47683535283,5.4297,5.4297,5.4106,5.4144,317177.4768
2007-05-15 14:30:00,14.16,14.19,14.16,14.17,220955.0962223806,5.4144,5.4258,5.4144,5.4182,220955.0962
2007-05-15 14:35:00,14.17,14.17,14.13,14.13,421240.199572345,5.4182,5.4182,5.4029,5.4029,421240.1996
2007-05-15 14:40:00,14.13,14.17,14.12,14.13,393442.62295081967,5.4029,5.4182,5.3991,5.4029,393442.623
2007-05-15 14:45:00,14.13,14.16,14.1,14.1,481349.4891898313,5.4029,5.4144,5.3914,5.3914,481349.4892
2007-05-15 14:50:00,14.1,14.15,14.1,14.14,210501.30672368733,5.3914,5.4106,5.3914,5.4067,210501.3067
2007-05-15 14:55:00,14.15,14.16,14.12,14.16,329769.54145877884,5.4106,5.4144,5.3991,5.4144,329769.5415
2007-05-15 15:00:00,14.16,14.19,14.15,14.16,198384.414350202,5.4144,5.4258,5.4106,5.4144,198384.4144
2007-05-15 15:05:00,14.16,14.17,14.15,14.16,326918.5079591352,5.4144,5.4182,5.4106,5.4144,326918.508
2007-05-15 15:10:00,14.16,14.18,14.14,14.16,223330.9574720836,5.4144,5.422,5.4067,5.4144,223330.9575
2007-05-15 15:15:00,14.16,14.17,14.12,14.13,429555.7139463056,5.4144,5.4182,5.3991,5.4029,429555.7139
2007-05-15 15:20:00,14.13,14.13,14.07,14.08,613922.5469232597,5.4029,5.4029,5.38,5.3838,613922.5469
2007-05-15 15:25:00,14.09,14.12,14.08,14.11,290092.6585887384,5.3876,5.3991,5.3838,5.3953,290092.6586
2007-05-15 15:30:00,14.11,14.12,14.1,14.1,271323.3547160846,5.3953,5.3991,5.3914,5.3914,271323.3547
2007-05-15 15:35:00,14.11,14.15,14.1,14.15,415062.9603231172,5.3953,5.4106,5.3914,5.4106,415062.9603
2007-05-15 15:40:00,14.15,14.16,14.13,14.13,571157.0444286054,5.4106,5.4144,5.4029,5.4029,571157.0444
2007-05-15 15:45:00,14.13,14.13,14.1,14.11,396768.8287004039,5.4029,5.4029,5.3914,5.3953,396768.8287
2007-05-15 15:50:00,14.11,14.12,14.09,14.09,610121.1689237349,5.3953,5.3991,5.3876,5.3876,610121.1689
2007-05-15 15:55:00,14.09,14.11,14.07,14.09,1001187.9306248516,5.3876,5.3953,5.38,5.3876,1001187.9306
2007-05-16 09:30:00,14.14,14.21,14.13,14.16,787122.8320266097,5.4067,5.4335,5.4029,5.4144,787122.832
2007-05-16 09:35:00,14.16,14.16,14.13,14.14,741981.4682822523,5.4144,5.4144,5.4029,5.4067,741981.4683
2007-05-16 09:40:00,14.14,14.14,14.11,14.13,489902.5896887622,5.4067,5.4067,5.3953,5.4029,489902.5897
2007-05-16 09:45:00,14.13,14.13,14.08,14.1,684248.039914469,5.4029,5.4029,5.3838,5.3914,684248.0399
2007-05-16 09:50:00,14.1,14.1,14.01,14.01,910905.2031361368,5.3914,5.3914,5.357,5.357,910905.2031
2007-05-16 09:55:00,14.01,14.02,13.97,13.99,585649.7980517938,5.357,5.3608,5.3417,5.3494,585649.7981
2007-05-16 10:00:00,13.99,13.99,13.97,13.97,869565.2173913043,5.3494,5.3494,5.3417,5.3417,869565.2174
2007-05-16 10:05:00,13.97,13.98,13.94,13.97,631028.7479211214,5.3417,5.3456,5.3303,5.3417,631028.7479
2007-05-16 10:10:00,13.97,13.99,13.95,13.99,844381.0881444524,5.3417,5.3494,5.3341,5.3494,844381.0881
2007-05-16 10:15:00,13.99,14.0,13.99,13.99,346400.57020669995,5.3494,5.3532,5.3494,5.3494,346400.5702
2007-05-16 10:20:00,13.99,13.99,13.98,13.98,372772.63007840345,5.3494,5.3494,5.3456,5.3456,372772.6301
2007-05-16 10:25:00,13.98,14.02,13.97,14.01,455215.01544309815,5.3456,5.3608,5.3417,5.357,455215.0154
2007-05-16 10:30:00,14.02,14.02,14.0,14.0,391541.93395105726,5.3608,5.3608,5.3532,5.3532,391541.934
2007-05-16 10:35:00,14.01,14.01,13.97,13.98,471133.28581610834,5.357,5.357,5.3417,5.3456,471133.2858
2007-05-16 10:40:00,13.98,13.99,13.98,13.99,191732.0028510335,5.3456,5.3494,5.3456,5.3494,191732.0029
2007-05-16 10:45:00,13.99,13.99,13.94,13.95,975291.0430030888,5.3494,5.3494,5.3303,5.3341,975291.043
2007-05-16 10:50:00,13.94,13.95,13.92,13.92,679971.4896650036,5.3303,5.3341,5.3226,5.3226,679971.4897
2007-05-16 10:55:00,13.92,13.93,13.83,13.84,1790686.6239011642,5.3226,5.3264,5.2882,5.292,1790686.6239
2007-05-16 11:00:00,13.84,13.87,13.82,13.87,849845.5690187693,5.292,5.3035,5.2844,5.3035,849845.569
2007-05-16 11:05:00,13.87,13.87,13.83,13.83,332620.57495842245,5.3035,5.3035,5.2882,5.2882,332620.575
2007-05-16 11:10:00,13.83,13.83,13.73,13.73,1236160.60822048,5.2882,5.2882,5.25,5.25,1236160.6082
2007-05-16 11:15:00,13.73,13.79,13.73,13.79,814920.408648135,5.25,5.2729,5.25,5.2729,814920.4086
2007-05-16 11:20:00,13.79,13.81,13.78,13.78,422903.3024471371,5.2729,5.2805,5.2691,5.2691,422903.3024
2007-05-16 11:25:00,13.78,13.78,13.74,13.76,518888.096935139,5.2691,5.2691,5.2538,5.2614,518888.0969
2007-05-16 11:30:00,13.76,13.78,13.75,13.76,604894.2741743883,5.2614,5.2691,5.2576,5.2614,604894.2742
2007-05-16 11:35:00,13.75,13.76,13.74,13.75,1042765.5024946544,5.2576,5.2614,5.2538,5.2576,1042765.5025
2007-05-16 11:40:00,13.75,13.76,13.74,13.75,471846.04419101926,5.2576,5.2614,5.2538,5.2576,471846.0442
2007-05-16 11:45:00,13.75,13.75,13.74,13.75,357567.1180803041,5.2576,5.2576,5.2538,5.2576,357567.1181
2007-05-16 11:50:00,13.74,13.75,13.74,13.74,590401.5205511998,5.2538,5.2576,5.2538,5.2538,590401.5206
2007-05-16 11:55:00,13.74,13.78,13.74,13.76,943216.916132098,5.2538,5.2691,5.2538,5.2614,943216.9161
2007-05-16 12:00:00,13.76,13.78,13.76,13.76,425991.92207175103,5.2614,5.2691,5.2614,5.2614,425991.9221
2007-05-16 12:05:00,13.76,13.77,13.74,13.74,535756.7118080304,5.2614,5.2653,5.2538,5.2538,535756.7118
2007-05-16 12:10:00,13.74,13.76,13.72,13.73,813494.8918983132,5.2538,5.2614,5.2461,5.25,813494.8919
2007-05-16 12:15:00,13.73,13.76,13.72,13.74,340223.3309574721,5.25,5.2614,5.2461,5.2538,340223.331
2007-05-16 12:20:00,13.74,13.75,13.73,13.74,184129.24685198383,5.2538,5.2576,5.25,5.2538,184129.2469
2007-05-16 12:25:00,13.75,13.76,13.74,13.76,115704.44286053696,5.2576,5.2614,5.2538,5.2614,115704.4429
2007-05-16 12:30:00,13.76,13.76,13.76,13.76,80779.28248990259,5.2614,5.2614,5.2614,5.2614,80779.2825
2007-05-16 12:35:00,13.76,13.76,13.74,13.75,150154.4309812307,5.2614,5.2614,5.2538,5.2576,150154.431
2007-05-16 12:40:00,13.75,13.76,13.74,13.74,174625.80185317178,5.2576,5.2614,5.2538,5.2538,174625.8019
2007-05-16 12:45:00,13.74,13.77,13.74,13.76,189831.3138512711,5.2538,5.2653,5.2538,5.2614,189831.3139
2007-05-16 12:50:00,13.76,13.76,13.76,13.76,221192.68234735093,5.2614,5.2614,5.2614,5.2614,221192.6823
2007-05-16 12:55:00,13.76,13.78,13.76,13.78,635305.2981705868,5.2614,5.2691,5.2614,5.2691,635305.2982
2007-05-16 13:00:00,13.78,13.78,13.76,13.78,239249.22784509385,5.2691,5.2691,5.2614,5.2691,239249.2278
2007-05-16 13:05:00,13.78,13.8,13.78,13.78,199809.93110002376,5.2691,5.2767,5.2691,5.2691,199809.9311
2007-05-16 13:10:00,13.78,13.78,13.76,13.78,290330.2447137087,5.2691,5.2691,5.2614,5.2691,290330.2447
2007-05-16 13:15:00,13.78,13.79,13.77,13.78,233547.16084580665,5.2691,5.2729,5.2653,5.2691,233547.1608
2007-05-16 13:20:00,13.78,13.8,13.78,13.78,360893.3238298884,5.2691,5.2767,5.2691,5.2691,360893.3238
2007-05-16 13:25:00,13.77,13.79,13.76,13.79,580422.9033024472,5.2653,5.2729,5.2614,5.2729,580422.9033
2007-05-16 13:30:00,13.79,13.83,13.79,13.83,336659.5390829176,5.2729,5.2882,5.2729,5.2882,336659.5391
2007-05-16 13:35:00,13.83,13.84,13.82,13.82,348776.43145640293,5.2882,5.292,5.2844,5.2844,348776.4315
2007-05-16 13:40:00,13.82,13.82,13.79,13.82,394155.3813257306,5.2844,5.2844,5.2729,5.2844,394155.3813
2007-05-16 13:45:00,13.82,14.1,13.8,13.81,377761.93870277976,5.2844,5.3914,5.2767,5.2805,377761.9387
2007-05-16 13:50:00,13.81,13.85,13.81,13.84,354478.4984556902,5.2805,5.2958,5.2805,5.292,354478.4985
2007-05-16 13:55:00,13.84,13.85,13.83,13.84,374198.1468282252,5.292,5.2958,5.2882,5.292,374198.1468
2007-05-16 14:00:00,13.84,13.89,13.84,13.88,562366.3578047042,5.292,5.3111,5.292,5.3073,562366.3578
2007-05-16 14:05:00,13.88,13.9,13.87,13.9,543121.8816821098,5.3073,5.315,5.3035,5.315,543121.8817
2007-05-16 14:10:00,13.9,13.93,13.9,13.92,392729.8645759088,5.315,5.3264,5.315,5.3226,392729.8646
2007-05-16 14:15:00,13.92,13.92,13.88,13.9,412924.6851983844,5.3226,5.3226,5.3073,5.315,412924.6852
2007-05-16 14:20:00,13.9,13.91,13.89,13.9,428842.95557139465,5.315,5.3188,5.3111,5.315,428842.9556
2007-05-16 14:25:00,13.91,13.91,13.89,13.9,177952.007602756,5.3188,5.3188,5.3111,5.315,177952.0076
2007-05-16 14:30:00,13.89,13.9,13.87,13.87,442385.36469470186,5.3111,5.315,5.3035,5.3035,442385.3647
2007-05-16 14:35:00,13.88,13.89,13.86,13.86,244713.7087194108,5.3073,5.3111,5.2997,5.2997,244713.7087
2007-05-16 14:40:00,13.86,13.9,13.86,13.89,262057.4958422428,5.2997,5.315,5.2997,5.3111,262057.4958
2007-05-16 14:45:00,13.89,13.91,13.89,13.89,508196.7213114754,5.3111,5.3188,5.3111,5.3111,508196.7213
2007-05-16 14:50:00,13.89,13.89,13.87,13.87,398669.5177001663,5.3111,5.3111,5.3035,5.3035,398669.5177
2007-05-16 14:55:00,13.87,13.87,13.85,13.86,417676.4076977905,5.3035,5.3035,5.2958,5.2997,417676.4077
2007-05-16 15:00:00,13.86,13.86,13.85,13.86,192207.1751009741,5.2997,5.2997,5.2958,5.2997,192207.1751
2007-05-16 15:05:00,13.86,13.86,13.83,13.83,569493.9415538133,5.2997,5.2997,5.2882,5.2882,569493.9416
2007-05-16 15:10:00,13.83,13.84,13.82,13.83,503920.17106201,5.2882,5.292,5.2844,5.2882,503920.1711
2007-05-16 15:15:00,13.83,13.86,13.83,13.86,257780.9455927774,5.2882,5.2997,5.2882,5.2997,257780.9456
2007-05-16 15:20:00,13.86,13.87,13.85,13.87,237348.53884533144,5.2997,5.3035,5.2958,5.3035,237348.5388
2007-05-16 15:25:00,13.87,13.91,13.87,13.89,455690.1876930387,5.3035,5.3188,5.3035,5.3111,455690.1877
2007-05-16 15:30:00,13.89,13.93,13.88,13.92,509622.2380612972,5.3111,5.3264,5.3073,5.3226,509622.2381
2007-05-16 15:35:00,13.92,13.96,13.91,13.95,801140.4133998575,5.3226,5.3379,5.3188,5.3341,801140.4134
2007-05-16 15:40:00,13.95,13.96,13.95,13.96,653361.8436683298,5.3341,5.3379,5.3341,5.3379,653361.8437
2007-05-16 15:45:00,13.96,13.99,13.95,13.99,960560.70325493,5.3379,5.3494,5.3341,5.3494,960560.7033
2007-05-16 15:50:00,13.99,14.0,13.98,13.98,1170111.6654787362,5.3494,5.3532,5.3456,5.3456,1170111.6655
2007-05-16 15:55:00,13.98,14.0,13.98,13.99,846756.9493941554,5.3456,5.3532,5.3456,5.3494,846756.9494
2007-05-17 09:30:00,14.01,14.1,13.94,14.05,705155.6189118556,5.357,5.3914,5.3303,5.3723,705155.6189
2007-05-17 09:35:00,14.05,14.06,13.97,14.0,508909.4796863863,5.3723,5.3761,5.3417,5.3532,508909.4797
2007-05-17 09:40:00,14.0,14.02,13.93,13.94,388690.9004514137,5.3532,5.3608,5.3264,5.3303,388690.9005
2007-05-17 09:45:00,13.94,14.02,13.94,14.01,305298.17058683775,5.3303,5.3608,5.3303,5.357,305298.1706
2007-05-17 09:50:00,14.01,14.04,13.99,14.0,291755.76146353054,5.357,5.3685,5.3494,5.3532,291755.7615
2007-05-17 09:55:00,14.0,14.08,14.0,14.07,405084.3430743645,5.3532,5.3838,5.3532,5.38,405084.3431
2007-05-17 10:00:00,14.07,14.09,14.05,14.07,712283.2026609646,5.38,5.3876,5.3723,5.38,712283.2027
2007-05-17 10:05:00,14.07,14.1,14.06,14.06,406985.0320741269,5.38,5.3914,5.3761,5.3761,406985.0321
2007-05-17 10:10:00,14.05,14.08,14.05,14.08,301259.2064623426,5.3723,5.3838,5.3723,5.3838,301259.2065
2007-05-17 10:15:00,14.08,14.1,14.06,14.06,328106.4385839867,5.3838,5.3914,5.3761,5.3761,328106.4386
2007-05-17 10:20:00,14.06,14.09,14.05,14.07,494416.72606319794,5.3761,5.3876,5.3723,5.38,494416.7261
2007-05-17 10:25:00,14.07,14.08,14.04,14.05,367783.3214540271,5.38,5.3838,5.3685,5.3723,367783.3215
2007-05-17 10:30:00,14.05,14.05,14.03,14.04,126870.99073414112,5.3723,5.3723,5.3647,5.3685,126870.9907
2007-05-17 10:35:00,14.03,14.05,14.01,14.02,266571.6322166785,5.3647,5.3723,5.357,5.3608,266571.6322
2007-05-17 10:40:00,14.02,14.04,13.99,14.01,425516.7498218104,5.3608,5.3685,5.3494,5.357,425516.7498
2007-05-17 10:45:00,14.02,14.03,13.97,13.98,232359.2302209551,5.3608,5.3647,5.3417,5.3456,232359.2302
2007-05-17 10:50:00,13.98,14.0,13.97,13.98,158469.94535519127,5.3456,5.3532,5.3417,5.3456,158469.9454
2007-05-17 10:55:00,13.98,14.02,13.97,14.02,385839.86695177,5.3456,5.3608,5.3417,5.3608,385839.867
2007-05-17 11:00:00,14.02,14.04,14.02,14.04,247802.32834402472,5.3608,5.3685,5.3608,5.3685,247802.3283
2007-05-17 11:05:00,14.04,14.07,14.03,14.04,229745.78284628177,5.3685,5.38,5.3647,5.3685,229745.7828
2007-05-17 11:10:00,14.04,14.05,14.03,14.05,170111.66547873605,5.3685,5.3723,5.3647,5.3723,170111.6655
2007-05-17 11:15:00,14.04,14.05,14.04,14.04,157519.60085531004,5.3685,5.3723,5.3685,5.3685,157519.6009
2007-05-17 11:20:00,14.04,14.04,14.01,14.03,243763.3642195296,5.3685,5.3685,5.357,5.3647,243763.3642
2007-05-17 11:25:00,14.03,14.04,13.99,13.99,156331.67023045855,5.3647,5.3685,5.3494,5.3494,156331.6702
2007-05-17 11:30:00,13.99,14.03,13.99,14.02,243288.19196958892,5.3494,5.3647,5.3494,5.3608,243288.192
2007-05-17 11:35:00,14.03,14.03,14.0,14.02,345687.81183178903,5.3647,5.3647,5.3532,5.3608,345687.8118
2007-05-17 11:40:00,14.02,14.04,14.01,14.04,253741.98146828223,5.3608,5.3685,5.357,5.3685,253741.9815
2007-05-17 11:45:00,14.04,14.09,14.03,14.05,330244.7137087194,5.3685,5.3876,5.3647,5.3723,330244.7137
2007-05-17 11:50:00,14.05,14.07,14.02,14.03,206224.7564742219,5.3723,5.38,5.3608,5.3647,206224.7565
2007-05-17 11:55:00,14.04,14.05,14.03,14.04,113803.75386077454,5.3685,5.3723,5.3647,5.3685,113803.7539
2007-05-17 12:00:00,14.05,14.07,14.03,14.03,309574.72083630314,5.3723,5.38,5.3647,5.3647,309574.7208
2007-05-17 12:05:00,14.04,14.04,14.02,14.02,124019.9572344975,5.3685,5.3685,5.3608,5.3608,124019.9572
2007-05-17 12:10:00,14.02,14.03,13.99,14.0,287716.79733903543,5.3608,5.3647,5.3494,5.3532,287716.7973
2007-05-17 12:15:00,14.0,14.03,13.99,13.99,231884.0579710145,5.3532,5.3647,5.3494,5.3494,231884.058
2007-05-17 12:20:00,13.99,13.99,13.97,13.99,192919.93347588505,5.3494,5.3494,5.3417,5.3494,192919.9335
2007-05-17 12:25:00,13.99,14.02,13.99,13.99,193395.1057258256,5.3494,5.3608,5.3494,5.3494,193395.1057
2007-05-17 12:30:00,13.99,14.01,13.99,13.99,111190.3064861012,5.3494,5.357,5.3494,5.3494,111190.3065
2007-05-17 12:35:00,13.99,14.0,13.97,13.99,213589.9263483013,5.3494,5.3532,5.3417,5.3494,213589.9263
2007-05-17 12:40:00,13.99,13.99,13.97,13.97,165597.5291043003,5.3494,5.3494,5.3417,5.3417,165597.5291
2007-05-17 12:45:00,13.97,13.97,13.97,13.97,85531.00498930863,5.3417,5.3417,5.3417,5.3417,85531.005
2007-05-17 12:50:00,13.97,13.97,13.97,13.97,186742.6942266572,5.3417,5.3417,5.3417,5.3417,186742.6942
2007-05-17 12:55:00,13.97,13.98,13.96,13.96,168923.73485388453,5.3417,5.3456,5.3379,5.3379,168923.7349
2007-05-17 13:00:00,13.96,13.97,13.94,13.97,257305.7733428368,5.3379,5.3417,5.3303,5.3417,257305.7733
2007-05-17 13:05:00,13.97,13.98,13.96,13.97,116654.78736041817,5.3417,5.3456,5.3379,5.3417,116654.7874
2007-05-17 13:10:00,13.96,13.97,13.94,13.96,134711.3328581611,5.3379,5.3417,5.3303,5.3379,134711.3329
2007-05-17 13:15:00,13.95,13.95,13.94,13.95,87194.10786410073,5.3341,5.3341,5.3303,5.3341,87194.1079
2007-05-17 13:20:00,13.95,13.96,13.95,13.96,66286.52886671419,5.3341,5.3379,5.3341,5.3379,66286.5289
2007-05-17 13:25:00,13.96,13.99,13.96,13.97,234259.9192207175,5.3379,5.3494,5.3379,5.3417,234259.9192
2007-05-17 13:30:00,13.98,13.99,13.97,13.98,89569.96911380376,5.3456,5.3494,5.3417,5.3456,89569.9691
2007-05-17 13:35:00,13.98,13.99,13.97,13.97,235685.4359705393,5.3456,5.3494,5.3417,5.3417,235685.436
2007-05-17 13:40:00,13.97,13.98,13.97,13.97,468757.42456640536,5.3417,5.3456,5.3417,5.3417,468757.4246
2007-05-17 13:45:00,13.98,13.98,13.97,13.97,218816.82109764792,5.3456,5.3456,5.3417,5.3417,218816.8211
2007-05-17 13:50:00,13.97,13.97,13.96,13.96,128771.67973390354,5.3417,5.3417,5.3379,5.3379,128771.6797
2007-05-17 13:55:00,13.96,13.97,13.94,13.95,89094.79686386316,5.3379,5.3417,5.3303,5.3341,89094.7969
2007-05-17 14:00:00,13.95,13.95,13.93,13.94,127346.16298408172,5.3341,5.3341,5.3264,5.3303,127346.163
2007-05-17 14:05:00,13.94,13.96,13.94,13.96,46804.46661914944,5.3303,5.3379,5.3303,5.3379,46804.4666
2007-05-17 14:10:00,13.96,13.96,13.93,13.94,177476.8353528154,5.3379,5.3379,5.3264,5.3303,177476.8354
2007-05-17 14:15:00,13.94,13.97,13.94,13.96,154193.39510572582,5.3303,5.3417,5.3303,5.3379,154193.3951
2007-05-17 14:20:00,13.97,13.97,13.95,13.96,210738.89284865765,5.3417,5.3417,5.3341,5.3379,210738.8928
2007-05-17 14:25:00,13.96,13.99,13.95,13.98,123307.1988595866,5.3379,5.3494,5.3341,5.3456,123307.1989
2007-05-17 14:30:00,13.99,13.99,13.94,13.94,190068.8999762414,5.3494,5.3494,5.3303,5.3303,190068.9
2007-05-17 14:35:00,13.94,13.95,13.93,13.94,166072.7013542409,5.3303,5.3341,5.3264,5.3303,166072.7014
2007-05-17 14:40:00,13.94,13.96,13.94,13.95,185079.59135186503,5.3303,5.3379,5.3303,5.3341,185079.5914
2007-05-17 14:45:00,13.95,13.96,13.92,13.92,357804.7042052744,5.3341,5.3379,5.3226,5.3226,357804.7042
2007-05-17 14:50:00,13.93,13.94,13.92,13.93,290567.83083867904,5.3264,5.3303,5.3226,5.3264,290567.8308
2007-05-17 14:55:00,13.93,13.94,13.93,13.93,464480.8743169399,5.3264,5.3303,5.3264,5.3264,464480.8743
2007-05-17 15:00:00,13.94,13.94,13.92,13.93,577096.6975528629,5.3303,5.3303,5.3226,5.3264,577096.6976
2007-05-17 15:05:00,13.93,13.93,13.9,13.91,322879.54383464006,5.3264,5.3264,5.315,5.3188,322879.5438
2007-05-17 15:10:00,13.91,13.92,13.9,13.92,208600.6177239249,5.3188,5.3226,5.315,5.3226,208600.6177
2007-05-17 15:15:00,13.91,13.92,13.9,13.92,203611.30909954853,5.3188,5.3226,5.315,5.3226,203611.3091
2007-05-17 15:20:00,13.92,13.92,13.9,13.91,295557.13946305536,5.3226,5.3226,5.315,5.3188,295557.1395
2007-05-17 15:25:00,13.91,13.91,13.89,13.89,486101.2116892374,5.3188,5.3188,5.3111,5.3111,486101.2117
2007-05-17 15:30:00,13.89,13.92,13.89,13.92,692801.1404133999,5.3111,5.3226,5.3111,5.3226,692801.1404
2007-05-17 15:35:00,13.92,13.92,13.89,13.9,277025.42171537183,5.3226,5.3226,5.3111,5.315,277025.4217
2007-05-17 15:40:00,13.9,13.91,13.88,13.89,560940.8410548824,5.315,5.3188,5.3073,5.3111,560940.8411
2007-05-17 15:45:00,13.89,13.9,13.84,13.85,759800.4276550249,5.3111,5.315,5.292,5.2958,759800.4277
2007-05-17 15:50:00,13.85,13.89,13.85,13.89,714183.891660727,5.2958,5.3111,5.2958,5.3111,714183.8917
2007-05-17 15:55:00,13.89,13.89,13.87,13.88,586362.5564267047,5.3111,5.3111,5.3035,5.3073,586362.5564
2007-05-18 09:30:00,13.93,13.97,13.86,13.95,7721073.889284866,5.3264,5.3417,5.2997,5.3341,7721073.8893
2007-05-18 09:35:00,13.95,14.03,13.92,13.98,682822.5231646472,5.3341,5.3647,5.3226,5.3456,682822.5232
2007-05-18 09:40:00,13.98,13.99,13.97,13.97,314801.6155856498,5.3456,5.3494,5.3417,5.3417,314801.6156
2007-05-18 09:45:00,13.97,13.98,13.93,13.93,480161.5585649798,5.3417,5.3456,5.3264,5.3264,480161.5586
2007-05-18 09:50:00,13.93,13.93,13.88,13.88,604894.2741743883,5.3264,5.3264,5.3073,5.3073,604894.2742
2007-05-18 09:55:00,13.89,13.89,13.82,13.89,713233.5471608458,5.3111,5.3111,5.2844,5.3111,713233.5472
2007-05-18 10:00:00,13.89,13.93,13.79,13.8,887621.7628890473,5.3111,5.3264,5.2729,5.2767,887621.7629
2007-05-18 10:05:00,13.8,13.82,13.8,13.81,404371.5846994536,5.2767,5.2844,5.2767,5.2805,404371.5847
2007-05-18 10:10:00,13.81,13.85,13.8,13.83,390591.58945117606,5.2805,5.2958,5.2767,5.2882,390591.5895
2007-05-18 10:15:00,13.83,13.83,13.81,13.83,413637.4435732953,5.2882,5.2882,5.2805,5.2882,413637.4436
2007-05-18 10:20:00,13.83,13.89,13.83,13.86,575196.0085531005,5.2882,5.3111,5.2882,5.2997,575196.0086
2007-05-18 10:25:00,13.86,13.91,13.86,13.89,641244.9512948444,5.2997,5.3188,5.2997,5.3111,641244.9513
2007-05-18 10:30:00,13.89,13.89,13.85,13.86,322641.9577096698,5.3111,5.3111,5.2958,5.2997,322641.9577
2007-05-18 10:35:00,13.86,13.87,13.84,13.84,452601.5680684248,5.2997,5.3035,5.292,5.292,452601.5681
2007-05-18 10:40:00,13.84,13.85,13.81,13.81,361606.0822047992,5.292,5.2958,5.2805,5.2805,361606.0822
2007-05-18 10:45:00,13.81,13.84,13.77,13.79,583986.6951770016,5.2805,5.292,5.2653,5.2729,583986.6952
2007-05-18 10:50:00,13.79,13.81,13.79,13.81,530292.2309337135,5.2729,5.2805,5.2729,5.2805,530292.2309
2007-05-18 10:55:00,13.81,13.81,13.79,13.79,401520.55119980994,5.2805,5.2805,5.2729,5.2729,401520.5512
2007-05-18 11:00:00,13.79,13.79,13.76,13.76,345925.3979567593,5.2729,5.2729,5.2614,5.2614,345925.398
2007-05-18 11:05:00,13.77,13.77,13.74,13.75,511760.51318603,5.2653,5.2653,5.2538,5.2576,511760.5132
2007-05-18 11:10:00,13.75,13.76,13.72,13.76,394868.1397006415,5.2576,5.2614,5.2461,5.2614,394868.1397
2007-05-18 11:15:00,13.76,13.77,13.76,13.77,344262.2950819672,5.2614,5.2653,5.2614,5.2653,344262.2951
2007-05-18 11:20:00,13.77,13.77,13.75,13.75,271798.5269660252,5.2653,5.2653,5.2576,5.2576,271798.527
2007-05-18 11:25:00,13.76,13.79,13.75,13.78,788785.9349014017,5.2614,5.2729,5.2576,5.2691,788785.9349
2007-05-18 11:30:00,13.79,13.8,13.78,13.78,402708.48182466143,5.2729,5.2767,5.2691,5.2691,402708.4818
2007-05-18 11:35:00,13.78,13.78,13.76,13.77,150154.4309812307,5.2691,5.2691,5.2614,5.2653,150154.431
2007-05-18 11:40:00,13.77,13.77,13.75,13.77,351627.46495604655,5.2653,5.2653,5.2576,5.2653,351627.465
2007-05-18 11:45:00,13.77,13.78,13.76,13.76,157282.01473033975,5.2653,5.2691,5.2614,5.2614,157282.0147
2007-05-18 11:50:00,13.77,13.77,13.76,13.77,114041.33998574484,5.2653,5.2653,5.2614,5.2653,114041.34
2007-05-18 11:55:00,13.77,13.77,13.76,13.77,405797.1014492754,5.2653,5.2653,5.2614,5.2653,405797.1014
2007-05-18 12:00:00,13.76,13.78,13.76,13.76,175813.73247802327,5.2614,5.2691,5.2614,5.2614,175813.7325
2007-05-18 12:05:00,13.76,13.77,13.76,13.77,123069.6127346163,5.2614,5.2653,5.2614,5.2653,123069.6127
2007-05-18 12:10:00,13.77,13.79,13.77,13.78,198622.00047517224,5.2653,5.2729,5.2653,5.2691,198622.0005
2007-05-18 12:15:00,13.78,13.78,13.78,13.78,77215.49061534807,5.2691,5.2691,5.2691,5.2691,77215.4906
2007-05-18 12:20:00,13.78,13.78,13.76,13.76,293181.2782133524,5.2691,5.2691,5.2614,5.2614,293181.2782
2007-05-18 12:25:00,13.77,13.78,13.76,13.78,307436.44571157044,5.2653,5.2691,5.2614,5.2691,307436.4457
2007-05-18 12:30:00,13.77,13.78,13.74,13.75,326680.9218341649,5.2653,5.2691,5.2538,5.2576,326680.9218
2007-05-18 12:35:00,13.75,13.76,13.73,13.73,462342.5991922072,5.2576,5.2614,5.25,5.25,462342.5992
2007-05-18 12:40:00,13.74,13.77,13.73,13.76,718698.0280351627,5.2538,5.2653,5.25,5.2614,718698.028
2007-05-18 12:45:00,13.76,13.79,13.76,13.77,572107.3889284866,5.2614,5.2729,5.2614,5.2653,572107.3889
2007-05-18 12:50:00,13.77,13.78,13.73,13.75,292943.692088382,5.2653,5.2691,5.25,5.2576,292943.6921
2007-05-18 12:55:00,13.76,13.76,13.75,13.75,137799.952482775,5.2614,5.2614,5.2576,5.2576,137799.9525
2007-05-18 13:00:00,13.75,13.79,13.75,13.78,386790.2114516512,5.2576,5.2729,5.2576,5.2691,386790.2115
2007-05-18 13:05:00,13.78,13.8,13.78,13.79,242813.0197196484,5.2691,5.2767,5.2691,5.2729,242813.0197
2007-05-18 13:10:00,13.79,13.8,13.78,13.8,124495.1294844381,5.2729,5.2767,5.2691,5.2767,124495.1295
2007-05-18 13:15:00,13.8,13.8,13.79,13.79,94084.10548823948,5.2767,5.2767,5.2729,5.2729,94084.1055
2007-05-18 13:20:00,13.79,13.79,13.78,13.78,151817.5338560228,5.2729,5.2729,5.2691,5.2691,151817.5339
2007-05-18 13:25:00,13.78,13.79,13.78,13.78,160370.63435495368,5.2691,5.2729,5.2691,5.2691,160370.6344
2007-05-18 13:30:00,13.78,13.8,13.78,13.79,195770.96697552863,5.2691,5.2767,5.2691,5.2729,195770.967
2007-05-18 13:35:00,13.79,13.79,13.78,13.78,103112.37823711096,5.2729,5.2729,5.2691,5.2691,103112.3782
2007-05-18 13:40:00,13.79,13.81,13.78,13.81,365882.6324542647,5.2729,5.2805,5.2691,5.2805,365882.6325
2007-05-18 13:45:00,13.81,13.81,13.8,13.81,224756.47422190543,5.2805,5.2805,5.2767,5.2805,224756.4742
2007-05-18 13:50:00,13.8,13.81,13.8,13.8,148491.3281064386,5.2767,5.2805,5.2767,5.2767,148491.3281
2007-05-18 13:55:00,13.8,13.81,13.8,13.8,337847.46970776905,5.2767,5.2805,5.2767,5.2767,337847.4697
2007-05-18 14:00:00,13.81,13.81,13.8,13.8,353765.7400807793,5.2805,5.2805,5.2767,5.2767,353765.7401
2007-05-18 14:05:00,13.8,13.83,13.8,13.82,464718.4604419102,5.2767,5.2882,5.2767,5.2844,464718.4604
2007-05-18 14:10:00,13.82,13.88,13.82,13.84,502969.8265621288,5.2844,5.3073,5.2844,5.292,502969.8266
2007-05-18 14:15:00,13.83,13.84,13.83,13.83,204324.0674744595,5.2882,5.292,5.2882,5.2882,204324.0675
2007-05-18 14:20:00,13.83,13.83,13.81,13.82,232596.8163459254,5.2882,5.2882,5.2805,5.2844,232596.8163
2007-05-18 14:25:00,13.83,13.83,13.8,13.81,225706.8187217867,5.2882,5.2882,5.2767,5.2805,225706.8187
2007-05-18 14:30:00,13.8,13.81,13.76,13.76,579947.7310525066,5.2767,5.2805,5.2614,5.2614,579947.7311
2007-05-18 14:35:00,13.76,13.76,13.74,13.74,431218.8168210976,5.2614,5.2614,5.2538,5.2538,431218.8168
2007-05-18 14:40:00,13.74,13.81,13.73,13.74,832264.195770967,5.2538,5.2805,5.25,5.2538,832264.1958
2007-05-18 14:45:00,13.74,13.74,13.72,13.73,576383.939177952,5.2538,5.2538,5.2461,5.25,576383.9392
2007-05-18 14:50:00,13.73,13.73,13.72,13.73,608220.4799239725,5.25,5.25,5.2461,5.25,608220.4799
2007-05-18 14:55:00,13.73,13.75,13.73,13.75,289617.48633879784,5.25,5.2576,5.25,5.2576,289617.4863
2007-05-18 15:00:00,13.75,13.77,13.75,13.76,506296.032311713,5.2576,5.2653,5.2576,5.2614,506296.0323
2007-05-18 15:05:00,13.76,13.77,13.76,13.76,333570.91945830366,5.2614,5.2653,5.2614,5.2614,333570.9195
2007-05-18 15:10:00,13.76,13.77,13.76,13.77,470420.5274411974,5.2614,5.2653,5.2614,5.2653,470420.5274
2007-05-18 15:15:00,13.78,13.78,13.77,13.78,242575.4335946781,5.2691,5.2691,5.2653,5.2691,242575.4336
2007-05-18 15:20:00,13.78,13.8,13.78,13.78,496792.5873129009,5.2691,5.2767,5.2691,5.2691,496792.5873
2007-05-18 15:25:00,13.78,13.79,13.78,13.78,359942.9793300072,5.2691,5.2729,5.2691,5.2691,359942.9793
2007-05-18 15:30:00,13.79,13.81,13.78,13.8,803278.6885245902,5.2729,5.2805,5.2691,5.2767,803278.6885
2007-05-18 15:35:00,13.8,13.81,13.76,13.78,1309574.7208363032,5.2767,5.2805,5.2614,5.2691,1309574.7208
2007-05-18 15:40:00,13.78,13.79,13.77,13.78,1464005.7020669994,5.2691,5.2729,5.2653,5.2691,1464005.7021
2007-05-18 15:45:00,13.78,13.78,13.76,13.76,1056783.0838679022,5.2691,5.2691,5.2614,5.2614,1056783.0839
2007-05-18 15:50:00,13.77,13.78,13.76,13.76,1097647.897362794,5.2653,5.2691,5.2614,5.2614,1097647.8974
2007-05-18 15:55:00,13.76,13.78,13.75,13.76,1439534.3311950583,5.2614,5.2691,5.2576,5.2614,1439534.3312
2007-05-21 09:30:00,13.76,13.89,13.74,13.89,899501.0691375624,5.2614,5.3111,5.2538,5.3111,899501.0691
2007-05-21 09:35:00,13.89,13.95,13.87,13.91,503920.17106201,5.3111,5.3341,5.3035,5.3188,503920.1711
2007-05-21 09:40:00,13.91,13.92,13.86,13.92,698978.3796626277,5.3188,5.3226,5.2997,5.3226,698978.3797
2007-05-21 09:45:00,13.91,13.92,13.88,13.9,301971.9648372535,5.3188,5.3226,5.3073,5.315,301971.9648
2007-05-21 09:50:00,13.91,13.91,13.85,13.85,313613.6849607983,5.3188,5.3188,5.2958,5.2958,313613.685
2007-05-21 09:55:00,13.85,13.89,13.85,13.86,207412.68709907343,5.2958,5.3111,5.2958,5.2997,207412.6871
2007-05-21 10:00:00,13.86,13.89,13.85,13.88,231171.2995961036,5.2997,5.3111,5.2958,5.3073,231171.2996
2007-05-21 10:05:00,13.89,13.92,13.88,13.92,324542.6467094322,5.3111,5.3226,5.3073,5.3226,324542.6467
2007-05-21 10:10:00,13.92,13.93,13.86,13.87,490852.9341886434,5.3226,5.3264,5.2997,5.3035,490852.9342
2007-05-21 10:15:00,13.86,13.9,13.82,13.84,425041.5775718698,5.2997,5.315,5.2844,5.292,425041.5776
2007-05-21 10:20:00,13.83,13.86,13.83,13.84,277263.0078403421,5.2882,5.2997,5.2882,5.292,277263.0078
2007-05-21 10:25:00,13.84,13.84,13.81,13.83,369921.5965787598,5.292,5.292,5.2805,5.2882,369921.5966
2007-05-21 10:30:00,13.83,13.85,13.82,13.83,231646.4718460442,5.2882,5.2958,5.2844,5.2882,231646.4718
2007-05-21 10:35:00,13.83,13.85,13.79,13.81,438346.4005702067,5.2882,5.2958,5.2729,5.2805,438346.4006
2007-05-21 10:40:00,13.81,13.84,13.81,13.84,179615.11047754812,5.2805,5.292,5.2805,5.292,179615.1105
2007-05-21 10:45:00,13.84,13.87,13.83,13.87,315514.3739605607,5.292,5.3035,5.2882,5.3035,315514.374
2007-05-21 10:50:00,13.86,13.89,13.86,13.89,570919.4583036351,5.2997,5.3111,5.2997,5.3111,570919.4583
2007-05-21 10:55:00,13.89,13.9,13.88,13.89,594440.484675695,5.3111,5.315,5.3073,5.3111,594440.4847
2007-05-21 11:00:00,13.89,13.89,13.86,13.87,278688.524590164,5.3111,5.3111,5.2997,5.3035,278688.5246
2007-05-21 11:05:00,13.87,13.88,13.87,13.87,260869.5652173913,5.3035,5.3073,5.3035,5.3035,260869.5652
2007-05-21 11:10:00,13.87,13.88,13.86,13.86,162746.4956046567,5.3035,5.3073,5.2997,5.2997,162746.4956
2007-05-21 11:15:00,13.86,13.86,13.83,13.84,291280.5892135899,5.2997,5.2997,5.2882,5.292,291280.5892
2007-05-21 11:20:00,13.84,13.86,13.84,13.86,230933.7134711333,5.292,5.2997,5.292,5.2997,230933.7135
2007-05-21 11:25:00,13.86,13.88,13.85,13.87,388453.31432644336,5.2997,5.3073,5.2958,5.3035,388453.3143
2007-05-21 11:30:00,13.87,13.87,13.84,13.86,279638.8690900452,5.3035,5.3035,5.292,5.2997,279638.8691
2007-05-21 11:35:00,13.85,13.86,13.83,13.85,156094.08410548823,5.2958,5.2997,5.2882,5.2958,156094.0841
2007-05-21 11:40:00,13.85,13.86,13.85,13.86,185317.1774768353,5.2958,5.2997,5.2958,5.2997,185317.1775
2007-05-21 11:45:00,13.86,13.87,13.85,13.87,201235.4478498456,5.2997,5.3035,5.2958,5.3035,201235.4478
2007-05-21 11:50:00,13.87,13.89,13.85,13.89,840579.7101449276,5.3035,5.3111,5.2958,5.3111,840579.7101
2007-05-21 11:55:00,13.89,13.91,13.88,13.89,543359.4678070801,5.3111,5.3188,5.3073,5.3111,543359.4678
2007-05-21 12:00:00,13.89,13.89,13.86,13.86,357567.1180803041,5.3111,5.3111,5.2997,5.2997,357567.1181
2007-05-21 12:05:00,13.86,13.87,13.86,13.86,378237.1109527204,5.2997,5.3035,5.2997,5.2997,378237.111
2007-05-21 12:10:00,13.86,13.88,13.82,13.86,1133523.4022333096,5.2997,5.3073,5.2844,5.2997,1133523.4022
2007-05-21 12:15:00,13.83,13.84,13.82,13.84,95034.4499881207,5.2882,5.292,5.2844,5.292,95034.45
2007-05-21 12:20:00,13.84,13.85,13.81,13.81,317177.47683535283,5.292,5.2958,5.2805,5.2805,317177.4768
2007-05-21 12:25:00,13.81,13.82,13.78,13.82,327393.6802090758,5.2805,5.2844,5.2691,5.2844,327393.6802
2007-05-21 12:30:00,13.82,13.84,13.82,13.84,106913.7562366358,5.2844,5.292,5.2844,5.292,106913.7562
2007-05-21 12:35:00,13.84,13.86,13.83,13.83,221430.2684723212,5.292,5.2997,5.2882,5.2882,221430.2685
2007-05-21 12:40:00,13.83,13.84,13.83,13.84,178189.59372772631,5.2882,5.292,5.2882,5.292,178189.5937
2007-05-21 12:45:00,13.83,13.85,13.82,13.85,311000.237586125,5.2882,5.2958,5.2844,5.2958,311000.2376
2007-05-21 12:50:00,13.84,13.85,13.83,13.83,143026.84723212165,5.292,5.2958,5.2882,5.2882,143026.8472
2007-05-21 12:55:00,13.83,13.84,13.83,13.84,53932.0503682585,5.2882,5.292,5.2882,5.292,53932.0504
2007-05-21 13:00:00,13.83,13.85,13.83,13.84,165597.5291043003,5.2882,5.2958,5.2882,5.292,165597.5291
2007-05-21 13:05:00,13.84,13.85,13.83,13.84,278213.3523402233,5.292,5.2958,5.2882,5.292,278213.3523
2007-05-21 13:10:00,13.84,13.84,13.83,13.83,109052.0313613685,5.292,5.292,5.2882,5.2882,109052.0314
2007-05-21 13:15:00,13.83,13.84,13.82,13.83,260394.3929674507,5.2882,5.292,5.2844,5.2882,260394.393
2007-05-21 13:20:00,13.84,13.84,13.82,13.83,188405.79710144928,5.292,5.292,5.2844,5.2882,188405.7971
2007-05-21 13:25:00,13.83,13.83,13.83,13.83,107388.9284865764,5.2882,5.2882,5.2882,5.2882,107388.9285
2007-05-21 13:30:00,13.83,13.83,13.82,13.83,152292.7061059634,5.2882,5.2882,5.2844,5.2882,152292.7061
2007-05-21 13:35:00,13.83,13.83,13.81,13.83,222618.1990971728,5.2882,5.2882,5.2805,5.2882,222618.1991
2007-05-21 13:40:00,13.83,13.83,13.81,13.82,156569.25635542884,5.2882,5.2882,5.2805,5.2844,156569.2564
2007-05-21 13:45:00,13.82,13.83,13.82,13.83,249940.60346875744,5.2844,5.2882,5.2844,5.2882,249940.6035
2007-05-21 13:50:00,13.83,13.84,13.82,13.83,454739.8431931575,5.2882,5.292,5.2844,5.2882,454739.8432
2007-05-21 13:55:00,13.83,13.83,13.82,13.83,69137.5623663578,5.2882,5.2882,5.2844,5.2882,69137.5624
2007-05-21 14:00:00,13.83,13.83,13.81,13.83,182466.1439771917,5.2882,5.2882,5.2805,5.2882,182466.144
2007-05-21 14:05:00,13.82,13.83,13.81,13.81,157757.18698028036,5.2844,5.2882,5.2805,5.2805,157757.187
2007-05-21 14:10:00,13.81,13.82,13.81,13.81,167023.04585412212,5.2805,5.2844,5.2805,5.2805,167023.0459
2007-05-21 14:15:00,13.81,13.82,13.8,13.81,283915.4193395105,5.2805,5.2844,5.2767,5.2805,283915.4193
2007-05-21 14:20:00,13.81,13.81,13.8,13.81,188643.3832264196,5.2805,5.2805,5.2767,5.2805,188643.3832
2007-05-21 14:25:00,13.81,13.81,13.8,13.8,135899.2634830126,5.2805,5.2805,5.2767,5.2767,135899.2635
2007-05-21 14:30:00,13.8,13.81,13.79,13.8,201710.62009978617,5.2767,5.2805,5.2729,5.2767,201710.6201
2007-05-21 14:35:00,13.8,13.83,13.8,13.82,168923.73485388453,5.2767,5.2882,5.2767,5.2844,168923.7349
2007-05-21 14:40:00,13.82,13.83,13.82,13.82,223093.3713471133,5.2844,5.2882,5.2844,5.2844,223093.3713
2007-05-21 14:45:00,13.82,13.82,13.81,13.81,203136.136849608,5.2844,5.2844,5.2805,5.2805,203136.1368
2007-05-21 14:50:00,13.81,13.84,13.81,13.82,470420.5274411974,5.2805,5.292,5.2805,5.2844,470420.5274
2007-05-21 14:55:00,13.82,13.83,13.79,13.8,291993.3475885008,5.2844,5.2882,5.2729,5.2767,291993.3476
2007-05-21 15:00:00,13.79,13.8,13.76,13.76,407935.3765740081,5.2729,5.2767,5.2614,5.2614,407935.3766
2007-05-21 15:05:00,13.76,13.76,13.72,13.72,526728.4390591589,5.2614,5.2614,5.2461,5.2461,526728.4391
2007-05-21 15:10:00,13.72,13.76,13.72,13.76,374673.31907816586,5.2461,5.2614,5.2461,5.2614,374673.3191
2007-05-21 15:15:00,13.76,13.76,13.73,13.75,321929.19933475886,5.2614,5.2614,5.25,5.2576,321929.1993
2007-05-21 15:20:00,13.75,13.76,13.73,13.75,453314.3264433357,5.2576,5.2614,5.25,5.2576,453314.3264
2007-05-21 15:25:00,13.75,13.76,13.7,13.72,442622.95081967214,5.2576,5.2614,5.2385,5.2461,442622.9508
2007-05-21 15:30:00,13.72,13.73,13.7,13.71,426229.5081967213,5.2461,5.25,5.2385,5.2423,426229.5082
2007-05-21 15:35:00,13.71,13.72,13.7,13.72,527441.1974340698,5.2423,5.2461,5.2385,5.2461,527441.1974
2007-05-21 15:40:00,13.72,13.73,13.71,13.73,323354.7160845807,5.2461,5.25,5.2423,5.25,323354.7161
2007-05-21 15:45:00,13.73,13.75,13.73,13.73,493703.967688287,5.25,5.2576,5.25,5.25,493703.9677
2007-05-21 15:50:00,13.74,13.74,13.73,13.73,708719.4107864101,5.2538,5.2538,5.25,5.25,708719.4108
2007-05-21 15:55:00,13.73,13.75,13.72,13.75,851271.0857685911,5.25,5.2576,5.2461,5.2576,851271.0858
2007-05-22 09:30:00,13.76,13.82,13.75,13.8,782846.2817771442,5.2614,5.2844,5.2576,5.2767,782846.2818
2007-05-22 09:35:00,13.8,13.81,13.76,13.8,583036.3506771205,5.2767,5.2805,5.2614,5.2767,583036.3507
2007-05-22 09:40:00,13.8,13.85,13.79,13.82,684248.039914469,5.2767,5.2958,5.2729,5.2844,684248.0399
2007-05-22 09:45:00,13.83,13.83,13.78,13.78,314564.0294606795,5.2882,5.2882,5.2691,5.2691,314564.0295
2007-05-22 09:50:00,13.78,13.81,13.76,13.78,524827.7500593965,5.2691,5.2805,5.2614,5.2691,524827.7501
2007-05-22 09:55:00,13.78,13.78,13.76,13.77,233547.16084580665,5.2691,5.2691,5.2614,5.2653,233547.1608
2007-05-22 10:00:00,13.77,13.78,13.76,13.77,195295.79472558803,5.2653,5.2691,5.2614,5.2653,195295.7947
2007-05-22 10:05:00,13.77,13.78,13.71,13.73,430030.8861962461,5.2653,5.2691,5.2423,5.25,430030.8862
2007-05-22 10:10:00,13.73,13.78,13.73,13.77,370159.1827037301,5.25,5.2691,5.25,5.2653,370159.1827
2007-05-22 10:15:00,13.77,13.77,13.72,13.73,346162.9840817296,5.2653,5.2653,5.2461,5.25,346162.9841
2007-05-22 10:20:00,13.72,13.73,13.7,13.71,296507.48396293656,5.2461,5.25,5.2385,5.2423,296507.484
2007-05-22 10:25:00,13.72,13.78,13.71,13.77,287479.2112140651,5.2461,5.2691,5.2423,5.2653,287479.2112
2007-05-22 10:30:00,13.77,13.78,13.76,13.78,316702.3045854122,5.2653,5.2691,5.2614,5.2691,316702.3046
2007-05-22 10:35:00,13.78,13.79,13.77,13.78,289142.3140888572,5.2691,5.2729,5.2653,5.2691,289142.3141
2007-05-22 10:40:00,13.78,13.79,13.78,13.79,213114.75409836063,5.2691,5.2729,5.2691,5.2729,213114.7541
2007-05-22 10:45:00,13.79,13.81,13.78,13.81,562603.9439296746,5.2729,5.2805,5.2691,5.2805,562603.9439
2007-05-22 10:50:00,13.81,13.83,13.8,13.81,362081.2544547399,5.2805,5.2882,5.2767,5.2805,362081.2545
2007-05-22 10:55:00,13.81,13.84,13.81,13.83,253979.5675932525,5.2805,5.292,5.2805,5.2882,253979.5676
2007-05-22 11:00:00,13.82,13.83,13.8,13.81,370396.7688287004,5.2844,5.2882,5.2767,5.2805,370396.7688
2007-05-22 11:05:00,13.8,13.81,13.8,13.81,139938.22760750772,5.2767,5.2805,5.2767,5.2805,139938.2276
2007-05-22 11:10:00,13.8,13.82,13.8,13.8,245188.8809693514,5.2767,5.2844,5.2767,5.2767,245188.881
2007-05-22 11:15:00,13.8,13.81,13.78,13.79,184842.00522689475,5.2767,5.2805,5.2691,5.2729,184842.0052
2007-05-22 11:20:00,13.78,13.79,13.78,13.79,172487.52672843906,5.2691,5.2729,5.2691,5.2729,172487.5267
2007-05-22 11:25:00,13.8,13.81,13.79,13.81,154906.15348063674,5.2767,5.2805,5.2729,5.2805,154906.1535
2007-05-22 11:30:00,13.8,13.81,13.78,13.78,112378.23711095272,5.2767,5.2805,5.2691,5.2691,112378.2371
2007-05-22 11:35:00,13.78,13.81,13.78,13.8,168686.14872891424,5.2691,5.2805,5.2691,5.2767,168686.1487
2007-05-22 11:40:00,13.8,13.82,13.79,13.82,456640.5321929199,5.2767,5.2844,5.2729,5.2844,456640.5322
2007-05-22 11:45:00,13.82,13.83,13.81,13.81,297457.82846281776,5.2844,5.2882,5.2805,5.2805,297457.8285
2007-05-22 11:50:00,13.81,13.82,13.8,13.8,104537.89498693276,5.2805,5.2844,5.2767,5.2767,104537.895
2007-05-22 11:55:00,13.8,13.81,13.78,13.8,140413.39985744833,5.2767,5.2805,5.2691,5.2767,140413.3999
2007-05-22 12:00:00,13.8,13.8,13.77,13.78,145640.29460679495,5.2767,5.2767,5.2653,5.2691,145640.2946
2007-05-22 12:05:00,13.78,13.78,13.76,13.77,227369.9215965788,5.2691,5.2691,5.2614,5.2653,227369.9216
2007-05-22 12:10:00,13.77,13.78,13.77,13.77,110477.5481111903,5.2653,5.2691,5.2653,5.2653,110477.5481
2007-05-22 12:15:00,13.77,13.78,13.77,13.77,102637.20598717035,5.2653,5.2691,5.2653,5.2653,102637.206
2007-05-22 12:20:00,13.77,13.78,13.77,13.78,166072.7013542409,5.2653,5.2691,5.2653,5.2691,166072.7014
2007-05-22 12:25:00,13.78,13.78,13.77,13.77,131385.12710857685,5.2691,5.2691,5.2653,5.2653,131385.1271
2007-05-22 12:30:00,13.77,13.77,13.77,13.77,140413.39985744833,5.2653,5.2653,5.2653,5.2653,140413.3999
2007-05-22 12:35:00,13.77,13.77,13.76,13.76,76977.90449037777,5.2653,5.2653,5.2614,5.2614,76977.9045
2007-05-22 12:40:00,13.77,13.77,13.76,13.77,54882.3948681397,5.2653,5.2653,5.2614,5.2653,54882.3949
2007-05-22 12:45:00,13.77,13.78,13.77,13.77,60346.87574245664,5.2653,5.2691,5.2653,5.2653,60346.8757
2007-05-22 12:50:00,13.77,13.78,13.77,13.78,157282.01473033975,5.2653,5.2691,5.2653,5.2691,157282.0147
2007-05-22 12:55:00,13.78,13.82,13.78,13.81,356616.7735804229,5.2691,5.2844,5.2691,5.2805,356616.7736
2007-05-22 13:00:00,13.81,13.81,13.79,13.79,115704.44286053696,5.2805,5.2805,5.2729,5.2729,115704.4429
2007-05-22 13:05:00,13.79,13.82,13.79,13.81,535281.5395580898,5.2729,5.2844,5.2729,5.2805,535281.5396
2007-05-22 13:10:00,13.81,13.81,13.78,13.79,200047.51722499405,5.2805,5.2805,5.2691,5.2729,200047.5172
2007-05-22 13:15:00,13.79,13.83,13.78,13.83,473746.73319078167,5.2729,5.2882,5.2691,5.2882,473746.7332
2007-05-22 13:20:00,13.82,13.83,13.81,13.82,248277.5005939653,5.2844,5.2882,5.2805,5.2844,248277.5006
2007-05-22 13:25:00,13.82,13.83,13.82,13.82,165122.3568543597,5.2844,5.2882,5.2844,5.2844,165122.3569
2007-05-22 13:30:00,13.82,13.86,13.82,13.86,416963.6493228796,5.2844,5.2997,5.2844,5.2997,416963.6493
2007-05-22 13:35:00,13.86,13.86,13.85,13.86,295557.13946305536,5.2997,5.2997,5.2958,5.2997,295557.1395
2007-05-22 13:40:00,13.85,13.89,13.85,13.88,294844.38108814444,5.2958,5.3111,5.2958,5.3073,294844.3811
2007-05-22 13:45:00,13.88,13.89,13.88,13.88,181515.79947731053,5.3073,5.3111,5.3073,5.3073,181515.7995
2007-05-22 13:50:00,13.88,13.9,13.88,13.89,289379.9002138275,5.3073,5.315,5.3073,5.3111,289379.9002
2007-05-22 13:55:00,13.89,13.89,13.87,13.88,294606.7949631741,5.3111,5.3111,5.3035,5.3073,294606.795
2007-05-22 14:00:00,13.88,13.9,13.88,13.9,156094.08410548823,5.3073,5.315,5.3073,5.315,156094.0841
2007-05-22 14:05:00,13.9,13.93,13.9,13.91,414112.615823236,5.315,5.3264,5.315,5.3188,414112.6158
2007-05-22 14:10:00,13.91,13.94,13.91,13.92,225231.6464718461,5.3188,5.3303,5.3188,5.3226,225231.6465
2007-05-22 14:15:00,13.92,13.92,13.89,13.89,229033.02447137088,5.3226,5.3226,5.3111,5.3111,229033.0245
2007-05-22 14:20:00,13.89,13.89,13.88,13.89,165122.3568543597,5.3111,5.3111,5.3073,5.3111,165122.3569
2007-05-22 14:25:00,13.89,13.91,13.88,13.91,130909.95485863628,5.3111,5.3188,5.3073,5.3188,130909.9549
2007-05-22 14:30:00,13.91,13.92,13.9,13.91,137799.952482775,5.3188,5.3226,5.315,5.3188,137799.9525
2007-05-22 14:35:00,13.91,13.91,13.89,13.89,415300.5464480874,5.3188,5.3188,5.3111,5.3111,415300.5464
2007-05-22 14:40:00,13.89,13.9,13.88,13.89,174863.38797814207,5.3111,5.315,5.3073,5.3111,174863.388
2007-05-22 14:45:00,13.89,13.9,13.89,13.89,128534.09360893324,5.3111,5.315,5.3111,5.3111,128534.0936
2007-05-22 14:50:00,13.89,13.91,13.89,13.91,115466.85673556665,5.3111,5.3188,5.3111,5.3188,115466.8567
2007-05-22 14:55:00,13.91,13.92,13.9,13.92,344499.88120693754,5.3188,5.3226,5.315,5.3226,344499.8812
2007-05-22 15:00:00,13.91,13.92,13.91,13.92,166072.7013542409,5.3188,5.3226,5.3188,5.3226,166072.7014
2007-05-22 15:05:00,13.92,13.95,13.92,13.95,440959.84794488,5.3226,5.3341,5.3226,5.3341,440959.8479
2007-05-22 15:10:00,13.95,13.95,13.94,13.94,226181.99097172727,5.3341,5.3341,5.3303,5.3303,226181.991
2007-05-22 15:15:00,13.94,13.94,13.91,13.93,624138.7502969827,5.3303,5.3303,5.3188,5.3264,624138.7503
2007-05-22 15:20:00,13.92,13.93,13.89,13.89,447374.67331907817,5.3226,5.3264,5.3111,5.3111,447374.6733
2007-05-22 15:25:00,13.89,13.91,13.88,13.9,466143.977191732,5.3111,5.3188,5.3073,5.315,466143.9772
2007-05-22 15:30:00,13.9,13.91,13.9,13.9,195533.3808505584,5.315,5.3188,5.315,5.315,195533.3809
2007-05-22 15:35:00,13.9,13.9,13.9,13.9,181515.79947731053,5.315,5.315,5.315,5.315,181515.7995
2007-05-22 15:40:00,13.9,13.92,13.9,13.92,335234.0223330958,5.315,5.3226,5.315,5.3226,335234.0223
2007-05-22 15:45:00,13.92,13.93,13.91,13.92,453551.912568306,5.3226,5.3264,5.3188,5.3226,453551.9126
2007-05-22 15:50:00,13.92,13.92,13.91,13.91,342124.0199572345,5.3226,5.3226,5.3188,5.3188,342124.02
2007-05-22 15:55:00,13.92,13.92,13.9,13.91,711808.030411024,5.3226,5.3226,5.315,5.3188,711808.0304
2007-05-23 09:30:00,13.94,13.96,13.88,13.93,823711.0952720362,5.3303,5.3379,5.3073,5.3264,823711.0953
2007-05-23 09:35:00,13.94,13.95,13.86,13.92,563791.8745545261,5.3303,5.3341,5.2997,5.3226,563791.8746
2007-05-23 09:40:00,13.92,13.95,13.91,13.94,262532.6680921834,5.3226,5.3341,5.3188,5.3303,262532.6681
2007-05-23 09:45:00,13.94,13.99,13.93,13.98,390829.1755761464,5.3303,5.3494,5.3264,5.3456,390829.1756
2007-05-23 09:50:00,13.98,13.99,13.93,13.98,524590.1639344263,5.3456,5.3494,5.3264,5.3456,524590.1639
2007-05-23 09:55:00,13.98,14.02,13.97,13.98,566642.9080541696,5.3456,5.3608,5.3417,5.3456,566642.9081
2007-05-23 10:00:00,13.98,14.04,13.98,14.03,610596.3411736755,5.3456,5.3685,5.3456,5.3647,610596.3412
2007-05-23 10:05:00,14.04,14.04,13.99,14.02,440484.67569493945,5.3685,5.3685,5.3494,5.3608,440484.6757
2007-05-23 10:10:00,14.02,14.07,13.99,14.0,747683.5352815395,5.3608,5.38,5.3494,5.3532,747683.5353
2007-05-23 10:15:00,14.0,14.06,13.99,14.03,377286.7664528392,5.3532,5.3761,5.3494,5.3647,377286.7665
2007-05-23 10:20:00,14.03,14.03,14.0,14.02,274649.5604656688,5.3647,5.3647,5.3532,5.3608,274649.5605
2007-05-23 10:25:00,14.03,14.05,14.02,14.02,164172.0123544785,5.3647,5.3723,5.3608,5.3608,164172.0124
2007-05-23 10:30:00,14.02,14.06,14.02,14.05,366595.3908291756,5.3608,5.3761,5.3608,5.3723,366595.3908
2007-05-23 10:35:00,14.05,14.09,14.05,14.05,455215.01544309815,5.3723,5.3876,5.3723,5.3723,455215.0154
2007-05-23 10:40:00,14.05,14.1,14.04,14.08,355666.4290805417,5.3723,5.3914,5.3685,5.3838,355666.4291
2007-05-23 10:45:00,14.08,14.09,14.05,14.06,230696.12734616292,5.3838,5.3876,5.3723,5.3761,230696.1273
2007-05-23 10:50:00,14.05,14.09,14.04,14.05,344975.0534568781,5.3723,5.3876,5.3685,5.3723,344975.0535
2007-05-23 10:55:00,14.05,14.07,14.03,14.04,273936.80209075793,5.3723,5.38,5.3647,5.3685,273936.8021
2007-05-23 11:00:00,14.04,14.08,14.03,14.06,499406.0346875743,5.3685,5.3838,5.3647,5.3761,499406.0347
2007-05-23 11:05:00,14.06,14.07,14.06,14.06,257068.18721786648,5.3761,5.38,5.3761,5.3761,257068.1872
2007-05-23 11:10:00,14.07,14.07,14.03,14.03,298170.5868377287,5.38,5.38,5.3647,5.3647,298170.5868
2007-05-23 11:15:00,14.03,14.05,14.02,14.05,234497.50534568785,5.3647,5.3723,5.3608,5.3723,234497.5053
2007-05-23 11:20:00,14.05,14.05,14.0,14.02,498455.69018769305,5.3723,5.3723,5.3532,5.3608,498455.6902
2007-05-23 11:25:00,14.02,14.05,14.0,14.04,418151.5799477311,5.3608,5.3723,5.3532,5.3685,418151.5799
2007-05-23 11:30:00,14.04,14.05,14.02,14.02,176764.0769779045,5.3685,5.3723,5.3608,5.3608,176764.077
2007-05-23 11:35:00,14.02,14.04,14.02,14.03,98835.82798764552,5.3608,5.3685,5.3608,5.3647,98835.828
2007-05-23 11:40:00,14.03,14.05,14.02,14.05,194820.62247564743,5.3647,5.3723,5.3608,5.3723,194820.6225
2007-05-23 11:45:00,14.05,14.06,14.02,14.02,429793.3000712759,5.3723,5.3761,5.3608,5.3608,429793.3001
2007-05-23 11:50:00,14.02,14.05,14.02,14.05,176764.0769779045,5.3608,5.3723,5.3608,5.3723,176764.077
2007-05-23 11:55:00,14.05,14.05,14.02,14.02,119743.40698503208,5.3723,5.3723,5.3608,5.3608,119743.407
2007-05-23 12:00:00,14.02,14.03,13.99,14.0,375623.6635780471,5.3608,5.3647,5.3494,5.3532,375623.6636
2007-05-23 12:05:00,14.01,14.02,14.0,14.01,168686.14872891424,5.357,5.3608,5.3532,5.357,168686.1487
2007-05-23 12:10:00,14.01,14.02,14.01,14.02,369446.4243288192,5.357,5.3608,5.357,5.3608,369446.4243
2007-05-23 12:15:00,14.02,14.03,14.02,14.03,163934.4262295082,5.3608,5.3647,5.3608,5.3647,163934.4262
2007-05-23 12:20:00,14.02,14.05,14.02,14.04,71988.59586600143,5.3608,5.3723,5.3608,5.3685,71988.5959
2007-05-23 12:25:00,14.03,14.05,14.03,14.05,181990.9717272512,5.3647,5.3723,5.3647,5.3723,181990.9717
2007-05-23 12:30:00,14.05,14.05,14.03,14.03,193870.27797576625,5.3723,5.3723,5.3647,5.3647,193870.278
2007-05-23 12:35:00,14.04,14.04,14.02,14.04,207412.68709907343,5.3685,5.3685,5.3608,5.3685,207412.6871
2007-05-23 12:40:00,14.04,14.05,14.03,14.05,143977.19173200286,5.3685,5.3723,5.3647,5.3723,143977.1917
2007-05-23 12:45:00,14.04,14.05,14.02,14.04,244238.5364694702,5.3685,5.3723,5.3608,5.3685,244238.5365
2007-05-23 12:50:00,14.04,14.06,14.03,14.05,282489.9025896888,5.3685,5.3761,5.3647,5.3723,282489.9026
2007-05-23 12:55:00,14.05,14.05,14.04,14.05,193632.6918507959,5.3723,5.3723,5.3685,5.3723,193632.6919
2007-05-23 13:00:00,14.05,14.06,14.05,14.05,107626.51461154668,5.3723,5.3761,5.3723,5.3723,107626.5146
2007-05-23 13:05:00,14.05,14.08,14.04,14.07,271560.9408410549,5.3723,5.3838,5.3685,5.38,271560.9408
2007-05-23 13:10:00,14.07,14.09,14.07,14.08,90520.31361368496,5.38,5.3876,5.38,5.3838,90520.3136
2007-05-23 13:15:00,14.07,14.08,14.06,14.07,64385.83986695177,5.38,5.3838,5.3761,5.38,64385.8399
2007-05-23 13:20:00,14.07,14.09,14.06,14.09,258731.2900926586,5.38,5.3876,5.3761,5.3876,258731.2901
2007-05-23 13:25:00,14.09,14.1,14.08,14.1,291755.76146353054,5.3876,5.3914,5.3838,5.3914,291755.7615
2007-05-23 13:30:00,14.1,14.12,14.1,14.12,429318.1278213352,5.3914,5.3991,5.3914,5.3991,429318.1278
2007-05-23 13:35:00,14.12,14.14,14.05,14.13,430268.4723212164,5.3991,5.4067,5.3723,5.4029,430268.4723
2007-05-23 13:40:00,14.13,14.13,14.1,14.1,267997.1489665004,5.4029,5.4029,5.3914,5.3914,267997.149
2007-05-23 13:45:00,14.1,14.1,14.07,14.07,386315.0392017106,5.3914,5.3914,5.38,5.38,386315.0392
2007-05-23 13:50:00,14.07,14.09,14.06,14.08,199334.7588500832,5.38,5.3876,5.3761,5.3838,199334.7589
2007-05-23 13:55:00,14.09,14.09,14.02,14.04,302684.7232121644,5.3876,5.3876,5.3608,5.3685,302684.7232
2007-05-23 14:00:00,14.03,14.05,14.02,14.02,425279.1636968401,5.3647,5.3723,5.3608,5.3608,425279.1637
2007-05-23 14:05:00,14.02,14.07,14.02,14.06,425754.3359467808,5.3608,5.38,5.3608,5.3761,425754.3359
2007-05-23 14:10:00,14.05,14.07,14.05,14.07,144214.77785697317,5.3723,5.38,5.3723,5.38,144214.7779
2007-05-23 14:15:00,14.07,14.07,14.02,14.02,257068.18721786648,5.38,5.38,5.3608,5.3608,257068.1872
2007-05-23 14:20:00,14.02,14.03,13.99,14.01,670468.0446661916,5.3608,5.3647,5.3494,5.357,670468.0447
2007-05-23 14:25:00,14.01,14.01,13.94,13.96,494891.8983131385,5.357,5.357,5.3303,5.3379,494891.8983
2007-05-23 14:30:00,13.96,13.97,13.96,13.97,266334.04609170824,5.3379,5.3417,5.3379,5.3417,266334.0461
2007-05-23 14:35:00,13.97,13.97,13.94,13.95,210026.1344737468,5.3417,5.3417,5.3303,5.3341,210026.1345
2007-05-23 14:40:00,13.95,13.95,13.91,13.92,258731.2900926586,5.3341,5.3341,5.3188,5.3226,258731.2901
2007-05-23 14:45:00,13.92,13.97,13.92,13.94,324305.0605844619,5.3226,5.3417,5.3226,5.3303,324305.0606
2007-05-23 14:50:00,13.95,13.95,13.94,13.95,119505.82086006178,5.3341,5.3341,5.3303,5.3341,119505.8209
2007-05-23 14:55:00,13.95,13.97,13.93,13.94,476122.5944404847,5.3341,5.3417,5.3264,5.3303,476122.5944
2007-05-23 15:00:00,13.94,13.94,13.93,13.93,199809.93110002376,5.3303,5.3303,5.3264,5.3264,199809.9311
2007-05-23 15:05:00,13.93,13.94,13.91,13.91,152530.29223093373,5.3264,5.3303,5.3188,5.3188,152530.2922
2007-05-23 15:10:00,13.91,13.91,13.89,13.89,406985.0320741269,5.3188,5.3188,5.3111,5.3111,406985.0321
2007-05-23 15:15:00,13.89,13.9,13.88,13.89,479923.97244000953,5.3111,5.315,5.3073,5.3111,479923.9724
2007-05-23 15:20:00,13.9,13.91,13.88,13.91,468519.838441435,5.315,5.3188,5.3073,5.3188,468519.8384
2007-05-23 15:25:00,13.91,13.91,13.89,13.89,298883.3452126396,5.3188,5.3188,5.3111,5.3111,298883.3452
2007-05-23 15:30:00,13.89,13.9,13.87,13.88,453314.3264433357,5.3111,5.315,5.3035,5.3073,453314.3264
2007-05-23 15:35:00,13.88,13.89,13.88,13.89,318365.4074602043,5.3073,5.3111,5.3073,5.3111,318365.4075
2007-05-23 15:40:00,13.88,13.89,13.86,13.87,346162.9840817296,5.3073,5.3111,5.2997,5.3035,346162.9841
2007-05-23 15:45:00,13.87,13.87,13.83,13.84,542409.1233071989,5.3035,5.3035,5.2882,5.292,542409.1233
2007-05-23 15:50:00,13.84,13.86,13.84,13.85,597766.6904252792,5.292,5.2997,5.292,5.2958,597766.6904
2007-05-23 15:55:00,13.85,13.85,13.81,13.83,1519838.4414350202,5.2958,5.2958,5.2805,5.2882,1519838.4414
2007-05-24 09:30:00,13.86,14.04,13.86,14.04,1394868.1397006416,5.2997,5.3685,5.2997,5.3685,1394868.1397
2007-05-24 09:35:00,14.03,14.04,13.95,13.95,922309.3371347112,5.3647,5.3685,5.3341,5.3341,922309.3371
2007-05-24 09:40:00,13.95,14.02,13.94,14.01,536469.4701829413,5.3341,5.3608,5.3303,5.357,536469.4702
2007-05-24 09:45:00,14.01,14.11,14.0,14.1,1261582.3235923022,5.357,5.3953,5.3532,5.3914,1261582.3236
2007-05-24 09:50:00,14.1,14.13,14.04,14.04,894511.7605131861,5.3914,5.4029,5.3685,5.3685,894511.7605
2007-05-24 09:55:00,14.05,14.07,14.02,14.04,884533.1432644334,5.3723,5.38,5.3608,5.3685,884533.1433
2007-05-24 10:00:00,14.04,14.09,14.03,14.05,1003801.3779995248,5.3685,5.3876,5.3647,5.3723,1003801.378
2007-05-24 10:05:00,14.05,14.1,14.04,14.09,1237823.711095272,5.3723,5.3914,5.3685,5.3876,1237823.7111
2007-05-24 10:10:00,14.09,14.13,14.09,14.1,398907.1038251366,5.3876,5.4029,5.3876,5.3914,398907.1038
2007-05-24 10:15:00,14.1,14.12,14.06,14.07,383939.1779520076,5.3914,5.3991,5.3761,5.38,383939.178
2007-05-24 10:20:00,14.08,14.08,14.02,14.04,507246.37681159424,5.3838,5.3838,5.3608,5.3685,507246.3768
2007-05-24 10:25:00,14.03,14.07,14.02,14.05,468995.0106913757,5.3647,5.38,5.3608,5.3723,468995.0107
2007-05-24 10:30:00,14.06,14.1,14.02,14.05,751484.9132810644,5.3761,5.3914,5.3608,5.3723,751484.9133
2007-05-24 10:35:00,14.05,14.05,14.02,14.02,224518.8880969352,5.3723,5.3723,5.3608,5.3608,224518.8881
2007-05-24 10:40:00,14.02,14.03,13.95,13.96,556664.290805417,5.3608,5.3647,5.3341,5.3379,556664.2908
2007-05-24 10:45:00,13.96,13.98,13.96,13.98,602755.9990496555,5.3379,5.3456,5.3379,5.3456,602755.999
2007-05-24 10:50:00,13.98,13.99,13.93,13.94,643383.2264195771,5.3456,5.3494,5.3264,5.3303,643383.2264
2007-05-24 10:55:00,13.94,13.95,13.88,13.88,879306.2485150867,5.3303,5.3341,5.3073,5.3073,879306.2485
2007-05-24 11:00:00,13.88,13.95,13.87,13.89,465668.8049417914,5.3073,5.3341,5.3035,5.3111,465668.8049
2007-05-24 11:05:00,13.89,13.95,13.88,13.94,474221.9054407223,5.3111,5.3341,5.3073,5.3303,474221.9054
2007-05-24 11:10:00,13.94,13.97,13.9,13.91,416013.3048229984,5.3303,5.3417,5.315,5.3188,416013.3048
2007-05-24 11:15:00,13.92,13.92,13.83,13.85,555713.9463055357,5.3226,5.3226,5.2882,5.2958,555713.9463
2007-05-24 11:20:00,13.85,13.89,13.85,13.88,288191.969588976,5.2958,5.3111,5.2958,5.3073,288191.9696
2007-05-24 11:25:00,13.88,13.89,13.82,13.83,370871.941078641,5.3073,5.3111,5.2844,5.2882,370871.9411
2007-05-24 11:30:00,13.83,13.86,13.82,13.86,678545.9729151818,5.2882,5.2997,5.2844,5.2997,678545.9729
2007-05-24 11:35:00,13.86,13.88,13.85,13.86,203611.30909954853,5.2997,5.3073,5.2958,5.2997,203611.3091
2007-05-24 11:40:00,13.86,13.86,13.81,13.82,343311.950582086,5.2997,5.2997,5.2805,5.2844,343311.9506
2007-05-24 11:45:00,13.82,13.83,13.81,13.82,266096.45996673795,5.2844,5.2882,5.2805,5.2844,266096.46
2007-05-24 11:50:00,13.82,13.89,13.82,13.88,401520.55119980994,5.2844,5.3111,5.2844,5.3073,401520.5512
2007-05-24 11:55:00,13.88,13.89,13.87,13.88,287479.2112140651,5.3073,5.3111,5.3035,5.3073,287479.2112
2007-05-24 12:00:00,13.88,13.89,13.87,13.89,411261.58232359233,5.3073,5.3111,5.3035,5.3111,411261.5823
2007-05-24 12:05:00,13.89,13.9,13.85,13.89,314088.8572107389,5.3111,5.315,5.2958,5.3111,314088.8572
2007-05-24 12:10:00,13.89,13.91,13.88,13.9,215015.44309812307,5.3111,5.3188,5.3073,5.315,215015.4431
2007-05-24 12:15:00,13.9,13.93,13.9,13.91,278688.524590164,5.315,5.3264,5.315,5.3188,278688.5246
2007-05-24 12:20:00,13.91,13.91,13.88,13.9,266809.21834164887,5.3188,5.3188,5.3073,5.315,266809.2183
2007-05-24 12:25:00,13.9,13.93,13.89,13.89,259681.6345925398,5.315,5.3264,5.3111,5.3111,259681.6346
2007-05-24 12:30:00,13.89,13.9,13.85,13.86,438583.986695177,5.3111,5.315,5.2958,5.2997,438583.9867
2007-05-24 12:35:00,13.86,13.88,13.84,13.86,247327.1560940841,5.2997,5.3073,5.292,5.2997,247327.1561
2007-05-24 12:40:00,13.86,13.87,13.83,13.86,302684.7232121644,5.2997,5.3035,5.2882,5.2997,302684.7232
2007-05-24 12:45:00,13.86,13.9,13.86,13.89,234022.3330957472,5.2997,5.315,5.2997,5.3111,234022.3331
2007-05-24 12:50:00,13.89,13.91,13.88,13.91,302447.13708719413,5.3111,5.3188,5.3073,5.3188,302447.1371
2007-05-24 12:55:00,13.91,13.92,13.9,13.91,237823.71109527204,5.3188,5.3226,5.315,5.3188,237823.7111
2007-05-24 13:00:00,13.91,13.92,13.91,13.91,160370.63435495368,5.3188,5.3226,5.3188,5.3188,160370.6344
2007-05-24 13:05:00,13.91,13.92,13.88,13.89,241149.91684485623,5.3188,5.3226,5.3073,5.3111,241149.9168
2007-05-24 13:10:00,13.89,13.93,13.88,13.88,311950.5820860062,5.3111,5.3264,5.3073,5.3073,311950.5821
2007-05-24 13:15:00,13.88,13.94,13.87,13.94,344975.0534568781,5.3073,5.3303,5.3035,5.3303,344975.0535
2007-05-24 13:20:00,13.94,13.97,13.93,13.94,456640.5321929199,5.3303,5.3417,5.3264,5.3303,456640.5322
2007-05-24 13:25:00,13.94,13.94,13.92,13.94,137087.1941078641,5.3303,5.3303,5.3226,5.3303,137087.1941
2007-05-24 13:30:00,13.94,13.94,13.91,13.92,209075.78997386555,5.3303,5.3303,5.3188,5.3226,209075.79
2007-05-24 13:35:00,13.92,13.95,13.9,13.94,443098.1230696127,5.3226,5.3341,5.315,5.3303,443098.1231
2007-05-24 13:40:00,13.94,13.95,13.93,13.95,359467.80708006653,5.3303,5.3341,5.3264,5.3341,359467.8071
2007-05-24 13:45:00,13.95,13.98,13.94,13.94,201235.4478498456,5.3341,5.3456,5.3303,5.3303,201235.4478
2007-05-24 13:50:00,13.95,13.96,13.92,13.95,258018.53171774768,5.3341,5.3379,5.3226,5.3341,258018.5317
2007-05-24 13:55:00,13.95,13.97,13.94,13.97,187455.45260156807,5.3341,5.3417,5.3303,5.3417,187455.4526
2007-05-24 14:00:00,13.97,13.97,13.92,13.93,263958.18484200526,5.3417,5.3417,5.3226,5.3264,263958.1848
2007-05-24 14:05:00,13.93,13.94,13.92,13.92,256593.01496792588,5.3264,5.3303,5.3226,5.3226,256593.015
2007-05-24 14:10:00,13.92,13.94,13.88,13.89,387740.5559515325,5.3226,5.3303,5.3073,5.3111,387740.556
2007-05-24 14:15:00,13.89,13.89,13.86,13.87,341173.6754573533,5.3111,5.3111,5.2997,5.3035,341173.6755
2007-05-24 14:20:00,13.87,13.9,13.87,13.88,179615.11047754812,5.3035,5.315,5.3035,5.3073,179615.1105
2007-05-24 14:25:00,13.88,13.89,13.87,13.88,186505.10810168687,5.3073,5.3111,5.3035,5.3073,186505.1081
2007-05-24 14:30:00,13.89,13.9,13.87,13.89,199572.34497505345,5.3111,5.315,5.3035,5.3111,199572.345
2007-05-24 14:35:00,13.89,13.89,13.83,13.84,315751.960085531,5.3111,5.3111,5.2882,5.292,315751.9601
2007-05-24 14:40:00,13.84,13.86,13.81,13.84,302684.7232121644,5.292,5.2997,5.2805,5.292,302684.7232
2007-05-24 14:45:00,13.83,13.85,13.81,13.84,255880.256593015,5.2882,5.2958,5.2805,5.292,255880.2566
2007-05-24 14:50:00,13.85,13.86,13.83,13.84,234259.9192207175,5.2958,5.2997,5.2882,5.292,234259.9192
2007-05-24 14:55:00,13.84,13.85,13.81,13.83,393917.7952007603,5.292,5.2958,5.2805,5.2882,393917.7952
2007-05-24 15:00:00,13.83,13.86,13.82,13.85,495367.0705630792,5.2882,5.2997,5.2844,5.2958,495367.0706
2007-05-24 15:05:00,13.85,13.85,13.82,13.83,242337.84746970772,5.2958,5.2958,5.2844,5.2882,242337.8475
2007-05-24 15:10:00,13.84,13.84,13.82,13.83,285816.108339273,5.292,5.292,5.2844,5.2882,285816.1083
2007-05-24 15:15:00,13.84,13.84,13.8,13.8,285816.108339273,5.292,5.292,5.2767,5.2767,285816.1083
2007-05-24 15:20:00,13.8,13.82,13.8,13.8,305298.17058683775,5.2767,5.2844,5.2767,5.2767,305298.1706
2007-05-24 15:25:00,13.79,13.81,13.76,13.76,794963.1741506297,5.2729,5.2805,5.2614,5.2614,794963.1742
2007-05-24 15:30:00,13.76,13.78,13.75,13.77,502019.4820622476,5.2614,5.2691,5.2576,5.2653,502019.4821
2007-05-24 15:35:00,13.77,13.78,13.73,13.73,733665.9539082918,5.2653,5.2691,5.25,5.25,733665.9539
2007-05-24 15:40:00,13.73,13.73,13.71,13.71,789261.1071513423,5.25,5.25,5.2423,5.2423,789261.1072
2007-05-24 15:45:00,13.71,13.71,13.7,13.7,1040627.2273699216,5.2423,5.2423,5.2385,5.2385,1040627.2274
2007-05-24 15:50:00,13.7,13.76,13.7,13.74,1119268.2347350914,5.2385,5.2614,5.2385,5.2538,1119268.2347
2007-05-24 15:55:00,13.75,13.78,13.74,13.77,811831.789023521,5.2576,5.2691,5.2538,5.2653,811831.789
2007-05-25 09:30:00,13.83,13.89,13.82,13.83,630315.9895462105,5.2882,5.3111,5.2844,5.2882,630315.9895
2007-05-25 09:35:00,13.83,13.83,13.73,13.79,584461.8674269423,5.2882,5.2882,5.25,5.2729,584461.8674
2007-05-25 09:40:00,13.79,13.81,13.76,13.78,259206.4623425992,5.2729,5.2805,5.2614,5.2691,259206.4623
2007-05-25 09:45:00,13.79,13.8,13.78,13.78,227369.9215965788,5.2729,5.2767,5.2691,5.2691,227369.9216
2007-05-25 09:50:00,13.78,13.8,13.73,13.76,338797.81420765026,5.2691,5.2767,5.25,5.2614,338797.8142
2007-05-25 09:55:00,13.76,13.77,13.73,13.77,277263.0078403421,5.2614,5.2653,5.25,5.2653,277263.0078
2007-05-25 10:00:00,13.77,13.78,13.72,13.73,509384.6519363269,5.2653,5.2691,5.2461,5.25,509384.6519
2007-05-25 10:05:00,13.73,13.78,13.73,13.76,272748.8714659064,5.25,5.2691,5.25,5.2614,272748.8715
2007-05-25 10:10:00,13.76,13.78,13.76,13.76,187217.86647659776,5.2614,5.2691,5.2614,5.2614,187217.8665
2007-05-25 10:15:00,13.76,13.8,13.76,13.78,197434.06985032075,5.2614,5.2767,5.2614,5.2691,197434.0699
2007-05-25 10:20:00,13.78,13.79,13.77,13.77,201473.0339748159,5.2691,5.2729,5.2653,5.2653,201473.034
2007-05-25 10:25:00,13.77,13.78,13.75,13.75,219054.4072226182,5.2653,5.2691,5.2576,5.2576,219054.4072
2007-05-25 10:30:00,13.76,13.76,13.75,13.76,243288.19196958892,5.2614,5.2614,5.2576,5.2614,243288.192
2007-05-25 10:35:00,13.76,13.76,13.73,13.75,384414.3502019482,5.2614,5.2614,5.25,5.2576,384414.3502
2007-05-25 10:40:00,13.75,13.78,13.75,13.77,287716.79733903543,5.2576,5.2691,5.2576,5.2653,287716.7973
2007-05-25 10:45:00,13.78,13.78,13.76,13.76,310287.47921121406,5.2691,5.2691,5.2614,5.2614,310287.4792
2007-05-25 10:50:00,13.76,13.76,13.76,13.76,230458.5412211927,5.2614,5.2614,5.2614,5.2614,230458.5412
2007-05-25 10:55:00,13.76,13.76,13.76,13.76,89807.55523877406,5.2614,5.2614,5.2614,5.2614,89807.5552
2007-05-25 11:00:00,13.76,13.77,13.76,13.76,223330.9574720836,5.2614,5.2653,5.2614,5.2614,223330.9575
2007-05-25 11:05:00,13.76,13.78,13.76,13.77,355904.015205512,5.2614,5.2691,5.2614,5.2653,355904.0152
2007-05-25 11:10:00,13.77,13.78,13.76,13.78,189118.5554763602,5.2653,5.2691,5.2614,5.2691,189118.5555
2007-05-25 11:15:00,13.78,13.78,13.77,13.78,126633.40460917084,5.2691,5.2691,5.2653,5.2691,126633.4046
2007-05-25 11:20:00,13.78,13.79,13.77,13.77,158469.94535519127,5.2691,5.2729,5.2653,5.2653,158469.9454
2007-05-25 11:25:00,13.77,13.78,13.77,13.77,77215.49061534807,5.2653,5.2691,5.2653,5.2653,77215.4906
2007-05-25 11:30:00,13.77,13.79,13.77,13.78,89807.55523877406,5.2653,5.2729,5.2653,5.2691,89807.5552
2007-05-25 11:35:00,13.78,13.79,13.78,13.79,118793.06248515088,5.2691,5.2729,5.2691,5.2729,118793.0625
2007-05-25 11:40:00,13.78,13.79,13.78,13.78,127346.16298408172,5.2691,5.2729,5.2691,5.2691,127346.163
2007-05-25 11:45:00,13.78,13.8,13.78,13.8,189831.3138512711,5.2691,5.2767,5.2691,5.2767,189831.3139
2007-05-25 11:50:00,13.8,13.8,13.78,13.79,137799.952482775,5.2767,5.2767,5.2691,5.2729,137799.9525
2007-05-25 11:55:00,13.79,13.83,13.79,13.83,382513.6612021858,5.2729,5.2882,5.2729,5.2882,382513.6612
2007-05-25 12:00:00,13.83,13.85,13.83,13.83,378949.86932763126,5.2882,5.2958,5.2882,5.2882,378949.8693
2007-05-25 12:05:00,13.83,13.83,13.81,13.81,302209.5509622238,5.2882,5.2882,5.2805,5.2805,302209.551
2007-05-25 12:10:00,13.81,13.82,13.78,13.79,289379.9002138275,5.2805,5.2844,5.2691,5.2729,289379.9002
2007-05-25 12:15:00,13.78,13.81,13.78,13.8,166547.8736041815,5.2691,5.2805,5.2691,5.2767,166547.8736
2007-05-25 12:20:00,13.8,13.81,13.79,13.8,142076.50273224045,5.2767,5.2805,5.2729,5.2767,142076.5027
2007-05-25 12:25:00,13.8,13.8,13.76,13.78,210976.478973628,5.2767,5.2767,5.2614,5.2691,210976.479
2007-05-25 12:30:00,13.78,13.78,13.77,13.78,124970.30173437872,5.2691,5.2691,5.2653,5.2691,124970.3017
2007-05-25 12:35:00,13.78,13.78,13.78,13.78,57258.25611784272,5.2691,5.2691,5.2691,5.2691,57258.2561
2007-05-25 12:40:00,13.78,13.78,13.76,13.76,158707.53148016156,5.2691,5.2691,5.2614,5.2614,158707.5315
2007-05-25 12:45:00,13.76,13.77,13.76,13.76,66761.70111665479,5.2614,5.2653,5.2614,5.2614,66761.7011
2007-05-25 12:50:00,13.76,13.78,13.76,13.78,157282.01473033975,5.2614,5.2691,5.2614,5.2691,157282.0147
2007-05-25 12:55:00,13.77,13.79,13.75,13.76,293894.03658826323,5.2653,5.2729,5.2576,5.2614,293894.0366
2007-05-25 13:00:00,13.75,13.77,13.75,13.77,327393.6802090758,5.2576,5.2653,5.2576,5.2653,327393.6802
2007-05-25 13:05:00,13.77,13.78,13.77,13.78,110715.1342361606,5.2653,5.2691,5.2653,5.2691,110715.1342
2007-05-25 13:10:00,13.78,13.81,13.78,13.79,197434.06985032075,5.2691,5.2805,5.2691,5.2729,197434.0699
2007-05-25 13:15:00,13.79,13.8,13.78,13.79,119030.64861012118,5.2729,5.2767,5.2691,5.2729,119030.6486
2007-05-25 13:20:00,13.79,13.79,13.78,13.79,105725.82561178428,5.2729,5.2729,5.2691,5.2729,105725.8256
2007-05-25 13:25:00,13.79,13.79,13.78,13.78,57020.66999287242,5.2729,5.2729,5.2691,5.2691,57020.67
2007-05-25 13:30:00,13.78,13.79,13.78,13.78,98360.65573770492,5.2691,5.2729,5.2691,5.2691,98360.6557
2007-05-25 13:35:00,13.78,13.78,13.76,13.76,100498.93086243764,5.2691,5.2691,5.2614,5.2614,100498.9309
2007-05-25 13:40:00,13.76,13.76,13.76,13.76,101211.68923734856,5.2614,5.2614,5.2614,5.2614,101211.6892
2007-05-25 13:45:00,13.76,13.76,13.75,13.75,115466.85673556665,5.2614,5.2614,5.2576,5.2576,115466.8567
2007-05-25 13:50:00,13.75,13.76,13.73,13.76,114754.09836065574,5.2576,5.2614,5.25,5.2614,114754.0984
2007-05-25 13:55:00,13.76,13.76,13.75,13.76,105725.82561178428,5.2614,5.2614,5.2576,5.2614,105725.8256
2007-05-25 14:00:00,13.76,13.78,13.76,13.77,141126.15823235924,5.2614,5.2691,5.2614,5.2653,141126.1582
2007-05-25 14:05:00,13.77,13.78,13.76,13.76,258731.2900926586,5.2653,5.2691,5.2614,5.2614,258731.2901
2007-05-25 14:10:00,13.76,13.76,13.75,13.76,137799.952482775,5.2614,5.2614,5.2576,5.2614,137799.9525
2007-05-25 14:15:00,13.76,13.77,13.74,13.76,162033.73722974578,5.2614,5.2653,5.2538,5.2614,162033.7372
2007-05-25 14:20:00,13.76,13.77,13.76,13.77,63673.08149204087,5.2614,5.2653,5.2614,5.2653,63673.0815
2007-05-25 14:25:00,13.76,13.77,13.75,13.76,154193.39510572582,5.2614,5.2653,5.2576,5.2614,154193.3951
2007-05-25 14:30:00,13.75,13.76,13.75,13.76,76740.31836540747,5.2576,5.2614,5.2576,5.2614,76740.3184
2007-05-25 14:35:00,13.76,13.77,13.76,13.76,110952.72036113092,5.2614,5.2653,5.2614,5.2614,110952.7204
2007-05-25 14:40:00,13.76,13.78,13.76,13.78,156569.25635542884,5.2614,5.2691,5.2614,5.2691,156569.2564
2007-05-25 14:45:00,13.78,13.78,13.77,13.78,110477.5481111903,5.2691,5.2691,5.2653,5.2691,110477.5481
2007-05-25 14:50:00,13.78,13.79,13.76,13.77,275599.90496555,5.2691,5.2729,5.2614,5.2653,275599.905
2007-05-25 14:55:00,13.77,13.78,13.76,13.77,239011.6417201236,5.2653,5.2691,5.2614,5.2653,239011.6417
2007-05-25 15:00:00,13.76,13.78,13.76,13.78,99311.00023758612,5.2614,5.2691,5.2614,5.2691,99311.0002
2007-05-25 15:05:00,13.78,13.78,13.76,13.76,212877.1679733904,5.2691,5.2691,5.2614,5.2614,212877.168
2007-05-25 15:10:00,13.76,13.79,13.76,13.77,224756.47422190543,5.2614,5.2729,5.2614,5.2653,224756.4742
2007-05-25 15:15:00,13.77,13.78,13.77,13.77,72701.35424091233,5.2653,5.2691,5.2653,5.2653,72701.3542
2007-05-25 15:20:00,13.77,13.78,13.76,13.76,412449.5129484438,5.2653,5.2691,5.2614,5.2614,412449.5129
2007-05-25 15:25:00,13.76,13.76,13.76,13.76,225706.8187217867,5.2614,5.2614,5.2614,5.2614,225706.8187
2007-05-25 15:30:00,13.76,13.77,13.76,13.76,167498.21810406272,5.2614,5.2653,5.2614,5.2614,167498.2181
2007-05-25 15:35:00,13.76,13.76,13.75,13.75,210263.72059871705,5.2614,5.2614,5.2576,5.2576,210263.7206
2007-05-25 15:40:00,13.75,13.76,13.74,13.75,312900.9265858874,5.2576,5.2614,5.2538,5.2576,312900.9266
2007-05-25 15:45:00,13.75,13.75,13.74,13.74,345212.6395818484,5.2576,5.2576,5.2538,5.2538,345212.6396
2007-05-25 15:50:00,13.74,13.75,13.73,13.74,553813.2573057733,5.2538,5.2576,5.25,5.2538,553813.2573
2007-05-25 15:55:00,13.74,13.75,13.73,13.73,592777.3818009029,5.2538,5.2576,5.25,5.25,592777.3818
2007-05-29 09:30:00,13.54,13.57,13.51,13.57,1819196.9588976004,5.1773,5.1888,5.1658,5.1888,1819196.9589
2007-05-29 09:35:00,13.57,13.62,13.56,13.59,662865.2886671418,5.1888,5.2079,5.185,5.1964,662865.2887
2007-05-29 09:40:00,13.59,13.61,13.57,13.59,520313.6136849608,5.1964,5.2041,5.1888,5.1964,520313.6137
2007-05-29 09:45:00,13.59,13.64,13.59,13.64,617486.3387978142,5.1964,5.2155,5.1964,5.2155,617486.3388
2007-05-29 09:50:00,13.63,13.68,13.62,13.63,400332.6205749585,5.2117,5.2308,5.2079,5.2117,400332.6206
2007-05-29 09:55:00,13.63,13.72,13.62,13.72,835352.815395581,5.2117,5.2461,5.2079,5.2461,835352.8154
2007-05-29 10:00:00,13.72,13.73,13.65,13.68,567830.8386790211,5.2461,5.25,5.2194,5.2308,567830.8387
2007-05-29 10:05:00,13.69,13.71,13.63,13.65,631979.0924210027,5.2347,5.2423,5.2117,5.2194,631979.0924
2007-05-29 10:10:00,13.65,13.66,13.64,13.66,211926.8234735092,5.2194,5.2232,5.2155,5.2232,211926.8235
2007-05-29 10:15:00,13.66,13.71,13.65,13.69,541933.9510572583,5.2232,5.2423,5.2194,5.2347,541933.9511
2007-05-29 10:20:00,13.69,13.7,13.66,13.66,438583.986695177,5.2347,5.2385,5.2232,5.2232,438583.9867
2007-05-29 10:25:00,13.66,13.68,13.66,13.68,112378.23711095272,5.2232,5.2308,5.2232,5.2308,112378.2371
2007-05-29 10:30:00,13.68,13.68,13.64,13.65,217153.7182228558,5.2308,5.2308,5.2155,5.2194,217153.7182
2007-05-29 10:35:00,13.65,13.74,13.65,13.73,466143.977191732,5.2194,5.2538,5.2194,5.25,466143.9772
2007-05-29 10:40:00,13.73,13.78,13.68,13.69,627940.1282965075,5.25,5.2691,5.2308,5.2347,627940.1283
2007-05-29 10:45:00,13.69,13.7,13.68,13.68,183654.07460204329,5.2347,5.2385,5.2308,5.2308,183654.0746
2007-05-29 10:50:00,13.68,13.72,13.67,13.71,202898.5507246377,5.2308,5.2461,5.227,5.2423,202898.5507
2007-05-29 10:55:00,13.72,13.72,13.68,13.68,243050.6058446187,5.2461,5.2461,5.2308,5.2308,243050.6058
2007-05-29 11:00:00,13.69,13.69,13.65,13.66,219529.5794725588,5.2347,5.2347,5.2194,5.2232,219529.5795
2007-05-29 11:05:00,13.66,13.67,13.64,13.65,346875.7424566405,5.2232,5.227,5.2155,5.2194,346875.7425
2007-05-29 11:10:00,13.64,13.65,13.63,13.63,487764.3145640295,5.2155,5.2194,5.2117,5.2117,487764.3146
2007-05-29 11:15:00,13.63,13.66,13.62,13.63,516749.8218104063,5.2117,5.2232,5.2079,5.2117,516749.8218
2007-05-29 11:20:00,13.63,13.63,13.6,13.61,414825.37419814686,5.2117,5.2117,5.2002,5.2041,414825.3742
2007-05-29 11:25:00,13.61,13.62,13.6,13.61,346400.57020669995,5.2041,5.2079,5.2002,5.2041,346400.5702
2007-05-29 11:30:00,13.61,13.64,13.61,13.63,406272.273699216,5.2041,5.2155,5.2041,5.2117,406272.2737
2007-05-29 11:35:00,13.63,13.64,13.59,13.6,392967.4507008791,5.2117,5.2155,5.1964,5.2002,392967.4507
2007-05-29 11:40:00,13.59,13.6,13.57,13.58,485388.45331432647,5.1964,5.2002,5.1888,5.1926,485388.4533
2007-05-29 11:45:00,13.58,13.59,13.57,13.58,152055.11998099313,5.1926,5.1964,5.1888,5.1926,152055.12
2007-05-29 11:50:00,13.57,13.58,13.57,13.57,267521.9767165598,5.1888,5.1926,5.1888,5.1888,267521.9767
2007-05-29 11:55:00,13.57,13.58,13.55,13.55,293418.86433832266,5.1888,5.1926,5.1811,5.1811,293418.8643
2007-05-29 12:00:00,13.55,13.58,13.54,13.57,331670.23045854125,5.1811,5.1926,5.1773,5.1888,331670.2305
2007-05-29 12:05:00,13.57,13.63,13.57,13.59,376811.59420289856,5.1888,5.2117,5.1888,5.1964,376811.5942
2007-05-29 12:10:00,13.59,13.6,13.57,13.57,136136.8496079829,5.1964,5.2002,5.1888,5.1888,136136.8496
2007-05-29 12:15:00,13.57,13.58,13.54,13.55,272036.11309099547,5.1888,5.1926,5.1773,5.1811,272036.1131
2007-05-29 12:20:00,13.56,13.57,13.55,13.56,227607.50772154907,5.185,5.1888,5.1811,5.185,227607.5077
2007-05-29 12:25:00,13.57,13.57,13.55,13.56,215490.61534806367,5.1888,5.1888,5.1811,5.185,215490.6153
2007-05-29 12:30:00,13.56,13.58,13.54,13.55,198146.82822523164,5.185,5.1926,5.1773,5.1811,198146.8282
2007-05-29 12:35:00,13.55,13.57,13.55,13.56,130909.95485863628,5.1811,5.1888,5.1811,5.185,130909.9549
2007-05-29 12:40:00,13.57,13.59,13.56,13.59,111903.06486101211,5.1888,5.1964,5.185,5.1964,111903.0649
2007-05-29 12:45:00,13.59,13.61,13.59,13.61,166785.45972915183,5.1964,5.2041,5.1964,5.2041,166785.4597
2007-05-29 12:50:00,13.61,13.62,13.61,13.61,98598.24186267522,5.2041,5.2079,5.2041,5.2041,98598.2419
2007-05-29 12:55:00,13.61,13.62,13.6,13.61,114041.33998574484,5.2041,5.2079,5.2002,5.2041,114041.34
2007-05-29 13:00:00,13.6,13.61,13.6,13.6,75314.80161558565,5.2002,5.2041,5.2002,5.2002,75314.8016
2007-05-29 13:05:00,13.6,13.63,13.6,13.62,108814.4452363982,5.2002,5.2117,5.2002,5.2079,108814.4452
2007-05-29 13:10:00,13.62,13.64,13.62,13.62,162746.4956046567,5.2079,5.2155,5.2079,5.2079,162746.4956
2007-05-29 13:15:00,13.62,13.63,13.6,13.6,167498.21810406272,5.2079,5.2117,5.2002,5.2002,167498.2181
2007-05-29 13:20:00,13.61,13.61,13.54,13.54,387027.7975766215,5.2041,5.2041,5.1773,5.1773,387027.7976
2007-05-29 13:25:00,13.55,13.57,13.54,13.57,238061.2972202424,5.1811,5.1888,5.1773,5.1888,238061.2972
2007-05-29 13:30:00,13.57,13.59,13.57,13.57,181753.3856022808,5.1888,5.1964,5.1888,5.1888,181753.3856
2007-05-29 13:35:00,13.57,13.59,13.53,13.54,286053.6944642433,5.1888,5.1964,5.1735,5.1773,286053.6945
2007-05-29 13:40:00,13.53,13.56,13.53,13.55,173913.04347826086,5.1735,5.185,5.1735,5.1811,173913.0435
2007-05-29 13:45:00,13.56,13.56,13.54,13.54,117842.71798526966,5.185,5.185,5.1773,5.1773,117842.718
2007-05-29 13:50:00,13.54,13.56,13.54,13.54,174625.80185317178,5.1773,5.185,5.1773,5.1773,174625.8019
2007-05-29 13:55:00,13.54,13.56,13.54,13.56,141601.33048229985,5.1773,5.185,5.1773,5.185,141601.3305
2007-05-29 14:00:00,13.56,13.56,13.53,13.55,199809.93110002376,5.185,5.185,5.1735,5.1811,199809.9311
2007-05-29 14:05:00,13.54,13.58,13.54,13.57,275837.49109052034,5.1773,5.1926,5.1773,5.1888,275837.4911
2007-05-29 14:10:00,13.57,13.59,13.56,13.58,212877.1679733904,5.1888,5.1964,5.185,5.1926,212877.168
2007-05-29 14:15:00,13.58,13.58,13.57,13.57,265621.2877167973,5.1926,5.1926,5.1888,5.1888,265621.2877
2007-05-29 14:20:00,13.57,13.59,13.57,13.59,104300.30886196246,5.1888,5.1964,5.1888,5.1964,104300.3089
2007-05-29 14:25:00,13.58,13.59,13.57,13.58,188405.79710144928,5.1926,5.1964,5.1888,5.1926,188405.7971
2007-05-29 14:30:00,13.58,13.59,13.57,13.57,202423.3784746971,5.1926,5.1964,5.1888,5.1888,202423.3785
2007-05-29 14:35:00,13.57,13.59,13.57,13.57,251603.7063435496,5.1888,5.1964,5.1888,5.1888,251603.7063
2007-05-29 14:40:00,13.58,13.59,13.57,13.58,225944.4048467569,5.1926,5.1964,5.1888,5.1926,225944.4048
2007-05-29 14:45:00,13.58,13.58,13.57,13.58,202423.3784746971,5.1926,5.1926,5.1888,5.1926,202423.3785
2007-05-29 14:50:00,13.58,13.59,13.57,13.58,99548.58636255642,5.1926,5.1964,5.1888,5.1926,99548.5864
2007-05-29 14:55:00,13.58,13.6,13.55,13.59,618674.2694226657,5.1926,5.2002,5.1811,5.1964,618674.2694
2007-05-29 15:00:00,13.58,13.59,13.57,13.59,180090.28272748872,5.1926,5.1964,5.1888,5.1964,180090.2827
2007-05-29 15:05:00,13.59,13.6,13.58,13.6,186267.52197671653,5.1964,5.2002,5.1926,5.2002,186267.522
2007-05-29 15:10:00,13.59,13.61,13.59,13.6,205749.5842242813,5.1964,5.2041,5.1964,5.2002,205749.5842
2007-05-29 15:15:00,13.6,13.63,13.6,13.62,358279.87645521504,5.2002,5.2117,5.2002,5.2079,358279.8765
2007-05-29 15:20:00,13.62,13.63,13.62,13.62,212164.40959847943,5.2079,5.2117,5.2079,5.2079,212164.4096
2007-05-29 15:25:00,13.62,13.63,13.62,13.62,161083.39272986457,5.2079,5.2117,5.2079,5.2079,161083.3927
2007-05-29 15:30:00,13.62,13.63,13.62,13.62,253741.98146828223,5.2079,5.2117,5.2079,5.2079,253741.9815
2007-05-29 15:35:00,13.63,13.63,13.62,13.62,361843.6683297696,5.2117,5.2117,5.2079,5.2079,361843.6683
2007-05-29 15:40:00,13.62,13.64,13.62,13.64,403183.65407460206,5.2079,5.2155,5.2079,5.2155,403183.6541
2007-05-29 15:45:00,13.64,13.65,13.63,13.65,444048.467569494,5.2155,5.2194,5.2117,5.2194,444048.4676
2007-05-29 15:50:00,13.65,13.65,13.63,13.64,564742.2190544072,5.2194,5.2194,5.2117,5.2155,564742.2191
2007-05-29 15:55:00,13.64,13.65,13.61,13.64,1003563.7918745546,5.2155,5.2194,5.2041,5.2155,1003563.7919
2007-05-30 09:30:00,13.55,13.56,13.5,13.51,674982.1810406273,5.1811,5.185,5.162,5.1658,674982.181
2007-05-30 09:35:00,13.51,13.56,13.51,13.52,561653.5994297933,5.1658,5.185,5.1658,5.1697,561653.5994
2007-05-30 09:40:00,13.52,13.55,13.52,13.52,239486.81397006416,5.1697,5.1811,5.1697,5.1697,239486.814
2007-05-30 09:45:00,13.52,13.54,13.51,13.54,322879.54383464006,5.1697,5.1773,5.1658,5.1773,322879.5438
2007-05-30 09:50:00,13.54,13.54,13.51,13.53,260394.3929674507,5.1773,5.1773,5.1658,5.1735,260394.393
2007-05-30 09:55:00,13.53,13.55,13.52,13.54,230696.12734616292,5.1735,5.1811,5.1697,5.1773,230696.1273
2007-05-30 10:00:00,13.54,13.55,13.54,13.54,215490.61534806367,5.1773,5.1811,5.1773,5.1773,215490.6153
2007-05-30 10:05:00,13.54,13.55,13.52,13.53,324305.0605844619,5.1773,5.1811,5.1697,5.1735,324305.0606
2007-05-30 10:10:00,13.53,13.55,13.52,13.53,272511.2853409361,5.1735,5.1811,5.1697,5.1735,272511.2853
2007-05-30 10:15:00,13.53,13.57,13.53,13.56,283677.83321454027,5.1735,5.1888,5.1735,5.185,283677.8332
2007-05-30 10:20:00,13.56,13.6,13.55,13.59,389403.65882632456,5.185,5.2002,5.1811,5.1964,389403.6588
2007-05-30 10:25:00,13.59,13.59,13.55,13.55,302684.7232121644,5.1964,5.1964,5.1811,5.1811,302684.7232
2007-05-30 10:30:00,13.55,13.56,13.53,13.53,346162.9840817296,5.1811,5.185,5.1735,5.1735,346162.9841
2007-05-30 10:35:00,13.54,13.57,13.53,13.56,201473.0339748159,5.1773,5.1888,5.1735,5.185,201473.034
2007-05-30 10:40:00,13.55,13.56,13.52,13.53,180327.868852459,5.1811,5.185,5.1697,5.1735,180327.8689
2007-05-30 10:45:00,13.54,13.54,13.52,13.54,269185.07959135185,5.1773,5.1773,5.1697,5.1773,269185.0796
2007-05-30 10:50:00,13.54,13.54,13.52,13.54,211451.6512235685,5.1773,5.1773,5.1697,5.1773,211451.6512
2007-05-30 10:55:00,13.53,13.55,13.52,13.54,253741.98146828223,5.1735,5.1811,5.1697,5.1773,253741.9815
2007-05-30 11:00:00,13.54,13.55,13.52,13.52,310287.47921121406,5.1773,5.1811,5.1697,5.1697,310287.4792
2007-05-30 11:05:00,13.52,13.54,13.52,13.52,159895.46210501308,5.1697,5.1773,5.1697,5.1697,159895.4621
2007-05-30 11:10:00,13.52,13.55,13.51,13.54,638869.0900451414,5.1697,5.1811,5.1658,5.1773,638869.09
2007-05-30 11:15:00,13.54,13.55,13.54,13.55,288191.969588976,5.1773,5.1811,5.1773,5.1811,288191.9696
2007-05-30 11:20:00,13.55,13.57,13.53,13.57,340460.9170824424,5.1811,5.1888,5.1735,5.1888,340460.9171
2007-05-30 11:25:00,13.57,13.59,13.55,13.58,367308.1492040865,5.1888,5.1964,5.1811,5.1926,367308.1492
2007-05-30 11:30:00,13.58,13.59,13.57,13.57,189831.3138512711,5.1926,5.1964,5.1888,5.1888,189831.3139
2007-05-30 11:35:00,13.57,13.58,13.57,13.58,115704.44286053696,5.1888,5.1926,5.1888,5.1926,115704.4429
2007-05-30 11:40:00,13.58,13.62,13.57,13.62,263007.84034212405,5.1926,5.2079,5.1888,5.2079,263007.8403
2007-05-30 11:45:00,13.62,13.63,13.6,13.61,198859.58660014256,5.2079,5.2117,5.2002,5.2041,198859.5866
2007-05-30 11:50:00,13.61,13.62,13.61,13.61,72226.18199097173,5.2041,5.2079,5.2041,5.2041,72226.182
2007-05-30 11:55:00,13.61,13.61,13.6,13.6,96935.13898788313,5.2041,5.2041,5.2002,5.2002,96935.139
2007-05-30 12:00:00,13.6,13.6,13.58,13.59,99311.00023758612,5.2002,5.2002,5.1926,5.1964,99311.0002
2007-05-30 12:05:00,13.58,13.61,13.58,13.6,122119.2682347351,5.1926,5.2041,5.1926,5.2002,122119.2682
2007-05-30 12:10:00,13.59,13.6,13.52,13.6,118317.89023521026,5.1964,5.2002,5.1697,5.2002,118317.8902
2007-05-30 12:15:00,13.6,13.61,13.6,13.6,126870.99073414112,5.2002,5.2041,5.2002,5.2002,126870.9907
2007-05-30 12:20:00,13.6,13.62,13.6,13.62,128534.09360893324,5.2002,5.2079,5.2002,5.2079,128534.0936
2007-05-30 12:25:00,13.62,13.66,13.61,13.66,254454.73984319315,5.2079,5.2232,5.2041,5.2232,254454.7398
2007-05-30 12:30:00,13.65,13.68,13.65,13.67,397244.0009503445,5.2194,5.2308,5.2194,5.227,397244.001
2007-05-30 12:35:00,13.67,13.67,13.64,13.65,128058.92135899264,5.227,5.227,5.2155,5.2194,128058.9214
2007-05-30 12:40:00,13.65,13.71,13.65,13.7,424091.2330719886,5.2194,5.2423,5.2194,5.2385,424091.2331
2007-05-30 12:45:00,13.7,13.7,13.66,13.67,304110.23996198626,5.2385,5.2385,5.2232,5.227,304110.24
2007-05-30 12:50:00,13.66,13.66,13.65,13.65,158469.94535519127,5.2232,5.2232,5.2194,5.2194,158469.9454
2007-05-30 12:55:00,13.65,13.66,13.65,13.65,92183.41648847709,5.2194,5.2232,5.2194,5.2194,92183.4165
2007-05-30 13:00:00,13.66,13.66,13.65,13.65,141363.74435732953,5.2232,5.2232,5.2194,5.2194,141363.7444
2007-05-30 13:05:00,13.65,13.68,13.63,13.68,416250.89094796864,5.2194,5.2308,5.2117,5.2308,416250.8909
2007-05-30 13:10:00,13.68,13.8,13.68,13.77,1601805.6545497742,5.2308,5.2767,5.2308,5.2653,1601805.6545
2007-05-30 13:15:00,13.77,13.78,13.74,13.76,1075552.387740556,5.2653,5.2691,5.2538,5.2614,1075552.3877
2007-05-30 13:20:00,13.76,13.87,13.76,13.85,1712283.2026609646,5.2614,5.3035,5.2614,5.2958,1712283.2027
2007-05-30 13:25:00,13.85,13.91,13.83,13.9,1350677.1204561654,5.2958,5.3188,5.2882,5.315,1350677.1205
2007-05-30 13:30:00,13.9,13.93,13.83,13.83,1684248.039914469,5.315,5.3264,5.2882,5.2882,1684248.0399
2007-05-30 13:35:00,13.83,13.88,13.64,13.81,911142.7892611072,5.2882,5.3073,5.2155,5.2805,911142.7893
2007-05-30 13:40:00,13.81,13.85,13.8,13.85,669755.2862912806,5.2805,5.2958,5.2767,5.2958,669755.2863
2007-05-30 13:45:00,13.84,13.89,13.84,13.88,734616.298408173,5.292,5.3111,5.292,5.3073,734616.2984
2007-05-30 13:50:00,13.89,13.9,13.87,13.87,455215.01544309815,5.3111,5.315,5.3035,5.3035,455215.0154
2007-05-30 13:55:00,13.87,13.91,13.87,13.89,518888.096935139,5.3035,5.3188,5.3035,5.3111,518888.0969
2007-05-30 14:00:00,13.88,13.93,13.64,13.86,868614.8728914232,5.3073,5.3264,5.2155,5.2997,868614.8729
2007-05-30 14:05:00,13.86,13.89,13.82,13.87,722736.9921596579,5.2997,5.3111,5.2844,5.3035,722736.9922
2007-05-30 14:10:00,13.87,13.91,13.87,13.9,490615.34806367307,5.3035,5.3188,5.3035,5.315,490615.3481
2007-05-30 14:15:00,13.9,13.92,13.9,13.91,461392.254692326,5.315,5.3226,5.315,5.3188,461392.2547
2007-05-30 14:20:00,13.91,13.92,13.86,13.86,516037.06343549537,5.3188,5.3226,5.2997,5.2997,516037.0634
2007-05-30 14:25:00,13.86,13.91,13.86,13.91,657638.3939177953,5.2997,5.3188,5.2997,5.3188,657638.3939
2007-05-30 14:30:00,13.9,13.93,13.88,13.91,505583.2739368021,5.315,5.3264,5.3073,5.3188,505583.2739
2007-05-30 14:35:00,13.91,13.93,13.9,13.9,269185.07959135185,5.3188,5.3264,5.315,5.315,269185.0796
2007-05-30 14:40:00,13.9,13.95,13.9,13.94,593014.9679258731,5.315,5.3341,5.315,5.3303,593014.9679
2007-05-30 14:45:00,13.95,13.95,13.92,13.93,238298.88334521264,5.3341,5.3341,5.3226,5.3264,238298.8833
2007-05-30 14:50:00,13.93,13.94,13.92,13.94,215015.44309812307,5.3264,5.3303,5.3226,5.3303,215015.4431
2007-05-30 14:55:00,13.94,13.95,13.92,13.95,466856.7355666429,5.3303,5.3341,5.3226,5.3341,466856.7356
2007-05-30 15:00:00,13.95,13.97,13.93,13.97,411023.996198622,5.3341,5.3417,5.3264,5.3417,411023.9962
2007-05-30 15:05:00,13.97,13.97,13.95,13.97,363031.59895462106,5.3417,5.3417,5.3341,5.3417,363031.599
2007-05-30 15:10:00,13.97,13.97,13.94,13.95,312425.7543359468,5.3417,5.3417,5.3303,5.3341,312425.7543
2007-05-30 15:15:00,13.95,13.97,13.95,13.96,272748.8714659064,5.3341,5.3417,5.3341,5.3379,272748.8715
2007-05-30 15:20:00,13.96,13.96,13.91,13.92,719648.372535044,5.3379,5.3379,5.3188,5.3226,719648.3725
2007-05-30 15:25:00,13.92,13.92,13.9,13.92,330007.1275837491,5.3226,5.3226,5.315,5.3226,330007.1276
2007-05-30 15:30:00,13.92,13.93,13.91,13.93,528629.1280589214,5.3226,5.3264,5.3188,5.3264,528629.1281
2007-05-30 15:35:00,13.93,13.93,13.9,13.9,808267.9971489665,5.3264,5.3264,5.315,5.315,808267.9971
2007-05-30 15:40:00,13.9,13.94,13.9,13.93,647422.1905440722,5.315,5.3303,5.315,5.3264,647422.1905
2007-05-30 15:45:00,13.93,13.96,13.92,13.95,897837.9662627702,5.3264,5.3379,5.3226,5.3341,897837.9663
2007-05-30 15:50:00,13.95,13.98,13.95,13.96,1104537.8949869329,5.3341,5.3456,5.3341,5.3379,1104537.895
2007-05-30 15:55:00,13.96,13.99,13.94,13.99,1652886.6714183893,5.3379,5.3494,5.3303,5.3494,1652886.6714
2007-05-31 09:30:00,14.05,14.07,13.99,14.02,957234.4975053456,5.3723,5.38,5.3494,5.3608,957234.4975
2007-05-31 09:35:00,14.02,14.05,14.02,14.02,422903.3024471371,5.3608,5.3723,5.3608,5.3608,422903.3024
2007-05-31 09:40:00,14.02,14.03,13.93,13.96,1044903.777619387,5.3608,5.3647,5.3264,5.3379,1044903.7776
2007-05-31 09:45:00,13.97,13.97,13.94,13.94,759087.669280114,5.3417,5.3417,5.3303,5.3303,759087.6693
2007-05-31 09:50:00,13.94,13.99,13.94,13.98,488001.9006889998,5.3303,5.3494,5.3303,5.3456,488001.9007
2007-05-31 09:55:00,13.98,14.0,13.95,13.95,431218.8168210976,5.3456,5.3532,5.3341,5.3341,431218.8168
2007-05-31 10:00:00,13.95,13.99,13.91,13.92,630791.1617961511,5.3341,5.3494,5.3188,5.3226,630791.1618
2007-05-31 10:05:00,13.92,13.92,13.87,13.88,640532.1929199335,5.3226,5.3226,5.3035,5.3073,640532.1929
2007-05-31 10:10:00,13.88,13.89,13.85,13.88,419814.6828225232,5.3073,5.3111,5.2958,5.3073,419814.6828
2007-05-31 10:15:00,13.88,13.88,13.83,13.84,324542.6467094322,5.3073,5.3073,5.2882,5.292,324542.6467
2007-05-31 10:20:00,13.84,13.85,13.8,13.8,327156.0940841055,5.292,5.2958,5.2767,5.2767,327156.0941
2007-05-31 10:25:00,13.8,13.83,13.78,13.81,616298.4081729627,5.2767,5.2882,5.2691,5.2805,616298.4082
2007-05-31 10:30:00,13.81,13.84,13.8,13.84,279401.2829650748,5.2805,5.292,5.2767,5.292,279401.283
2007-05-31 10:35:00,13.84,13.87,13.83,13.86,459253.97956759325,5.292,5.3035,5.2882,5.2997,459253.9796
2007-05-31 10:40:00,13.86,13.86,13.85,13.85,294369.20883820386,5.2997,5.2997,5.2958,5.2958,294369.2088
2007-05-31 10:45:00,13.85,13.88,13.85,13.88,362081.2544547399,5.2958,5.3073,5.2958,5.3073,362081.2545
2007-05-31 10:50:00,13.87,13.87,13.85,13.85,273936.80209075793,5.3035,5.3035,5.2958,5.2958,273936.8021
2007-05-31 10:55:00,13.85,13.86,13.85,13.85,173675.45735329058,5.2958,5.2997,5.2958,5.2958,173675.4574
2007-05-31 11:00:00,13.85,13.85,13.85,13.85,456878.1183178903,5.2958,5.2958,5.2958,5.2958,456878.1183
2007-05-31 11:05:00,13.85,13.85,13.81,13.81,417676.4076977905,5.2958,5.2958,5.2805,5.2805,417676.4077
2007-05-31 11:10:00,13.81,13.82,13.78,13.79,312425.7543359468,5.2805,5.2844,5.2691,5.2729,312425.7543
2007-05-31 11:15:00,13.79,13.79,13.74,13.77,366120.21857923496,5.2729,5.2729,5.2538,5.2653,366120.2186
2007-05-31 11:20:00,13.77,13.81,13.77,13.79,387978.1420765027,5.2653,5.2805,5.2653,5.2729,387978.1421
2007-05-31 11:25:00,13.79,13.8,13.77,13.77,207887.85934901403,5.2729,5.2767,5.2653,5.2653,207887.8593
2007-05-31 11:30:00,13.77,13.78,13.74,13.75,306961.27346162987,5.2653,5.2691,5.2538,5.2576,306961.2735
2007-05-31 11:35:00,13.75,13.76,13.72,13.74,501781.8959372773,5.2576,5.2614,5.2461,5.2538,501781.8959
2007-05-31 11:40:00,13.75,13.77,13.74,13.75,236873.36659539083,5.2576,5.2653,5.2538,5.2576,236873.3666
2007-05-31 11:45:00,13.76,13.77,13.75,13.76,228082.67997148968,5.2614,5.2653,5.2576,5.2614,228082.68
2007-05-31 11:50:00,13.76,13.79,13.76,13.78,212401.9957234497,5.2614,5.2729,5.2614,5.2691,212401.9957
2007-05-31 11:55:00,13.79,13.79,13.76,13.77,219767.16559752912,5.2729,5.2729,5.2614,5.2653,219767.1656
2007-05-31 12:00:00,13.76,13.78,13.75,13.76,322641.9577096698,5.2614,5.2691,5.2576,5.2614,322641.9577
2007-05-31 12:05:00,13.76,13.76,13.74,13.76,403183.65407460206,5.2614,5.2614,5.2538,5.2614,403183.6541
2007-05-31 12:10:00,13.76,13.76,13.76,13.76,175338.56022808267,5.2614,5.2614,5.2614,5.2614,175338.5602
2007-05-31 12:15:00,13.76,13.77,13.76,13.77,177001.6631028748,5.2614,5.2653,5.2614,5.2653,177001.6631
2007-05-31 12:20:00,13.77,13.78,13.76,13.78,181515.79947731053,5.2653,5.2691,5.2614,5.2691,181515.7995
2007-05-31 12:25:00,13.78,13.79,13.78,13.78,190068.8999762414,5.2691,5.2729,5.2691,5.2691,190068.9
2007-05-31 12:30:00,13.78,13.78,13.77,13.77,120456.16535994298,5.2691,5.2691,5.2653,5.2653,120456.1654
2007-05-31 12:35:00,13.77,13.77,13.76,13.76,182941.3162271324,5.2653,5.2653,5.2614,5.2614,182941.3162
2007-05-31 12:40:00,13.76,13.76,13.76,13.76,78165.83511522927,5.2614,5.2614,5.2614,5.2614,78165.8351
2007-05-31 12:45:00,13.76,13.76,13.76,13.76,114516.51223568544,5.2614,5.2614,5.2614,5.2614,114516.5122
2007-05-31 12:50:00,13.76,13.76,13.76,13.76,207650.2732240437,5.2614,5.2614,5.2614,5.2614,207650.2732
2007-05-31 12:55:00,13.76,13.77,13.76,13.77,148966.5003563792,5.2614,5.2653,5.2614,5.2653,148966.5004
2007-05-31 13:00:00,13.77,13.77,13.75,13.75,243288.19196958892,5.2653,5.2653,5.2576,5.2576,243288.192
2007-05-31 13:05:00,13.74,13.75,13.74,13.74,354478.4984556902,5.2538,5.2576,5.2538,5.2538,354478.4985
2007-05-31 13:10:00,13.74,13.75,13.71,13.72,923972.4400095036,5.2538,5.2576,5.2423,5.2461,923972.44
2007-05-31 13:15:00,13.72,13.72,13.71,13.71,258968.8762176289,5.2461,5.2461,5.2423,5.2423,258968.8762
2007-05-31 13:20:00,13.71,13.73,13.71,13.72,255880.256593015,5.2423,5.25,5.2423,5.2461,255880.2566
2007-05-31 13:25:00,13.72,13.73,13.7,13.73,389403.65882632456,5.2461,5.25,5.2385,5.25,389403.6588
2007-05-31 13:30:00,13.73,13.73,13.7,13.7,478736.041815158,5.25,5.25,5.2385,5.2385,478736.0418
2007-05-31 13:35:00,13.7,13.72,13.67,13.68,746970.7769066286,5.2385,5.2461,5.227,5.2308,746970.7769
2007-05-31 13:40:00,13.68,13.7,13.65,13.65,672606.3197909242,5.2308,5.2385,5.2194,5.2194,672606.3198
2007-05-31 13:45:00,13.65,13.69,13.65,13.68,1072463.768115942,5.2194,5.2347,5.2194,5.2308,1072463.7681
2007-05-31 13:50:00,13.68,13.7,13.67,13.68,542646.7094321692,5.2308,5.2385,5.227,5.2308,542646.7094
2007-05-31 13:55:00,13.67,13.69,13.67,13.68,364694.7018294132,5.227,5.2347,5.227,5.2308,364694.7018
2007-05-31 14:00:00,13.67,13.68,13.65,13.68,471133.28581610834,5.227,5.2308,5.2194,5.2308,471133.2858
2007-05-31 14:05:00,13.68,13.73,13.67,13.71,696364.9322879544,5.2308,5.25,5.227,5.2423,696364.9323
2007-05-31 14:10:00,13.71,13.71,13.68,13.68,333095.747208363,5.2423,5.2423,5.2308,5.2308,333095.7472
2007-05-31 14:15:00,13.68,13.68,13.65,13.66,589926.3483012592,5.2308,5.2308,5.2194,5.2232,589926.3483
2007-05-31 14:20:00,13.65,13.68,13.65,13.68,310762.6514611547,5.2194,5.2308,5.2194,5.2308,310762.6515
2007-05-31 14:25:00,13.68,13.68,13.65,13.65,332620.57495842245,5.2308,5.2308,5.2194,5.2194,332620.575
2007-05-31 14:30:00,13.65,13.68,13.65,13.67,157282.01473033975,5.2194,5.2308,5.2194,5.227,157282.0147
2007-05-31 14:35:00,13.68,13.68,13.67,13.67,84343.07436445712,5.2308,5.2308,5.227,5.227,84343.0744
2007-05-31 14:40:00,13.67,13.68,13.65,13.66,273224.043715847,5.227,5.2308,5.2194,5.2232,273224.0437
2007-05-31 14:45:00,13.65,13.68,13.65,13.68,480161.5585649798,5.2194,5.2308,5.2194,5.2308,480161.5586
2007-05-31 14:50:00,13.68,13.7,13.68,13.7,637443.5732953196,5.2308,5.2385,5.2308,5.2385,637443.5733
2007-05-31 14:55:00,13.7,13.72,13.69,13.69,458541.2211926824,5.2385,5.2461,5.2347,5.2347,458541.2212
2007-05-31 15:00:00,13.7,13.71,13.69,13.7,524114.9916844856,5.2385,5.2423,5.2347,5.2385,524114.9917
2007-05-31 15:05:00,13.7,13.71,13.69,13.69,253504.39534331195,5.2385,5.2423,5.2347,5.2347,253504.3953
2007-05-31 15:10:00,13.69,13.7,13.68,13.69,519838.4414350202,5.2347,5.2385,5.2308,5.2347,519838.4414
2007-05-31 15:15:00,13.68,13.69,13.68,13.69,220955.0962223806,5.2308,5.2347,5.2308,5.2347,220955.0962
2007-05-31 15:20:00,13.69,13.69,13.67,13.67,273699.2159657876,5.2347,5.2347,5.227,5.227,273699.216
2007-05-31 15:25:00,13.67,13.67,13.67,13.67,204086.4813494892,5.227,5.227,5.227,5.227,204086.4813
2007-05-31 15:30:00,13.67,13.69,13.67,13.68,393917.7952007603,5.227,5.2347,5.227,5.2308,393917.7952
2007-05-31 15:35:00,13.68,13.7,13.68,13.7,319078.16583511524,5.2308,5.2385,5.2308,5.2385,319078.1658
2007-05-31 15:40:00,13.7,13.7,13.69,13.7,732002.8510334997,5.2385,5.2385,5.2347,5.2385,732002.851
2007-05-31 15:45:00,13.7,13.7,13.68,13.68,649085.2934188644,5.2385,5.2385,5.2308,5.2308,649085.2934
2007-05-31 15:50:00,13.68,13.72,13.68,13.71,986695.1770016633,5.2308,5.2461,5.2308,5.2423,986695.177
2007-05-31 15:55:00,13.71,13.72,13.69,13.69,1406747.4459491563,5.2423,5.2461,5.2347,5.2347,1406747.4459
2007-06-01 09:30:00,13.76,13.77,13.7,13.76,716322.1667854597,5.2614,5.2653,5.2385,5.2614,716322.1668
2007-06-01 09:35:00,13.76,13.76,13.73,13.76,310287.47921121406,5.2614,5.2614,5.25,5.2614,310287.4792
2007-06-01 09:40:00,13.76,13.77,13.72,13.76,467094.3216916133,5.2614,5.2653,5.2461,5.2614,467094.3217
2007-06-01 09:45:00,13.76,13.77,13.73,13.73,292943.692088382,5.2614,5.2653,5.25,5.25,292943.6921
2007-06-01 09:50:00,13.73,13.76,13.73,13.74,328344.024708957,5.25,5.2614,5.25,5.2538,328344.0247
2007-06-01 09:55:00,13.73,13.74,13.67,13.68,500356.37918745546,5.25,5.2538,5.227,5.2308,500356.3792
2007-06-01 10:00:00,13.68,13.72,13.67,13.7,710144.9275362319,5.2308,5.2461,5.227,5.2385,710144.9275
2007-06-01 10:05:00,13.7,13.71,13.69,13.71,373485.3884533143,5.2385,5.2423,5.2347,5.2423,373485.3885
2007-06-01 10:10:00,13.7,13.71,13.68,13.69,374198.1468282252,5.2385,5.2423,5.2308,5.2347,374198.1468
2007-06-01 10:15:00,13.69,13.73,13.68,13.73,511760.51318603,5.2347,5.25,5.2308,5.25,511760.5132
2007-06-01 10:20:00,13.73,13.73,13.68,13.68,579472.5588025659,5.25,5.25,5.2308,5.2308,579472.5588
2007-06-01 10:25:00,13.68,13.68,13.63,13.64,799002.1382751247,5.2308,5.2308,5.2117,5.2155,799002.1383
2007-06-01 10:30:00,13.64,13.66,13.62,13.66,657875.9800427655,5.2155,5.2232,5.2079,5.2232,657875.98
2007-06-01 10:35:00,13.66,13.67,13.65,13.66,349489.18983131385,5.2232,5.227,5.2194,5.2232,349489.1898
2007-06-01 10:40:00,13.66,13.67,13.63,13.63,255642.67046804467,5.2232,5.227,5.2117,5.2117,255642.6705
2007-06-01 10:45:00,13.64,13.65,13.63,13.64,310049.89308624377,5.2155,5.2194,5.2117,5.2155,310049.8931
2007-06-01 10:50:00,13.63,13.64,13.6,13.62,553813.2573057733,5.2117,5.2155,5.2002,5.2079,553813.2573
2007-06-01 10:55:00,13.62,13.64,13.62,13.63,182941.3162271324,5.2079,5.2155,5.2079,5.2117,182941.3162
2007-06-01 11:00:00,13.64,13.65,13.62,13.64,248752.67284390592,5.2155,5.2194,5.2079,5.2155,248752.6728
2007-06-01 11:05:00,13.63,13.66,13.63,13.65,253504.39534331195,5.2117,5.2232,5.2117,5.2194,253504.3953
2007-06-01 11:10:00,13.65,13.66,13.65,13.65,175100.97410311238,5.2194,5.2232,5.2194,5.2194,175100.9741
2007-06-01 11:15:00,13.66,13.66,13.65,13.66,100261.34473746734,5.2232,5.2232,5.2194,5.2232,100261.3447
2007-06-01 11:20:00,13.65,13.66,13.62,13.62,151342.3616060822,5.2194,5.2232,5.2079,5.2079,151342.3616
2007-06-01 11:25:00,13.62,13.65,13.62,13.65,191732.0028510335,5.2079,5.2194,5.2079,5.2194,191732.0029
2007-06-01 11:30:00,13.64,13.66,13.64,13.65,315989.54621050134,5.2155,5.2232,5.2155,5.2194,315989.5462
2007-06-01 11:35:00,13.65,13.66,13.65,13.65,112378.23711095272,5.2194,5.2232,5.2194,5.2194,112378.2371
2007-06-01 11:40:00,13.65,13.67,13.64,13.66,210976.478973628,5.2194,5.227,5.2155,5.2232,210976.479
2007-06-01 11:45:00,13.66,13.67,13.65,13.65,158469.94535519127,5.2232,5.227,5.2194,5.2194,158469.9454
2007-06-01 11:50:00,13.65,13.67,13.65,13.66,161320.9788548349,5.2194,5.227,5.2194,5.2232,161320.9789
2007-06-01 11:55:00,13.66,13.67,13.65,13.65,126633.40460917084,5.2232,5.227,5.2194,5.2194,126633.4046
2007-06-01 12:00:00,13.65,13.66,13.64,13.65,140888.57210738893,5.2194,5.2232,5.2155,5.2194,140888.5721
2007-06-01 12:05:00,13.64,13.66,13.62,13.62,191256.8306010929,5.2155,5.2232,5.2079,5.2079,191256.8306
2007-06-01 12:10:00,13.62,13.62,13.62,13.62,267759.5628415301,5.2079,5.2079,5.2079,5.2079,267759.5628
2007-06-01 12:15:00,13.62,13.63,13.62,13.62,129009.26585887384,5.2079,5.2117,5.2079,5.2079,129009.2659
2007-06-01 12:20:00,13.62,13.62,13.6,13.6,241862.6752197672,5.2079,5.2079,5.2002,5.2002,241862.6752
2007-06-01 12:25:00,13.6,13.61,13.6,13.61,224281.30197196483,5.2002,5.2041,5.2002,5.2041,224281.302
2007-06-01 12:30:00,13.61,13.62,13.6,13.6,192207.1751009741,5.2041,5.2079,5.2002,5.2002,192207.1751
2007-06-01 12:35:00,13.6,13.65,13.6,13.61,241625.0890947969,5.2002,5.2194,5.2002,5.2041,241625.0891
2007-06-01 12:40:00,13.61,13.62,13.6,13.6,174150.62960323118,5.2041,5.2079,5.2002,5.2002,174150.6296
2007-06-01 12:45:00,13.6,13.6,13.57,13.58,327393.6802090758,5.2002,5.2002,5.1888,5.1926,327393.6802
2007-06-01 12:50:00,13.57,13.59,13.57,13.58,201473.0339748159,5.1888,5.1964,5.1888,5.1926,201473.034
2007-06-01 12:55:00,13.58,13.6,13.58,13.6,134948.9189831314,5.1926,5.2002,5.1926,5.2002,134948.919
2007-06-01 13:00:00,13.6,13.61,13.6,13.6,114754.09836065574,5.2002,5.2041,5.2002,5.2002,114754.0984
2007-06-01 13:05:00,13.6,13.6,13.58,13.58,112853.40936089332,5.2002,5.2002,5.1926,5.1926,112853.4094
2007-06-01 13:10:00,13.58,13.59,13.58,13.58,123307.1988595866,5.1926,5.1964,5.1926,5.1926,123307.1989
2007-06-01 13:15:00,13.58,13.63,13.57,13.62,278926.11071513424,5.1926,5.2117,5.1888,5.2079,278926.1107
2007-06-01 13:20:00,13.62,13.65,13.6,13.61,284153.0054644809,5.2079,5.2194,5.2002,5.2041,284153.0055
2007-06-01 13:25:00,13.61,13.65,13.61,13.63,389403.65882632456,5.2041,5.2194,5.2041,5.2117,389403.6588
2007-06-01 13:30:00,13.63,13.64,13.63,13.63,206699.9287241625,5.2117,5.2155,5.2117,5.2117,206699.9287
2007-06-01 13:35:00,13.63,13.64,13.62,13.62,219767.16559752912,5.2117,5.2155,5.2079,5.2079,219767.1656
2007-06-01 13:40:00,13.62,13.63,13.62,13.62,140413.39985744833,5.2079,5.2117,5.2079,5.2079,140413.3999
2007-06-01 13:45:00,13.62,13.62,13.59,13.62,333570.91945830366,5.2079,5.2079,5.1964,5.2079,333570.9195
2007-06-01 13:50:00,13.62,13.63,13.61,13.63,274174.3882157282,5.2079,5.2117,5.2041,5.2117,274174.3882
2007-06-01 13:55:00,13.63,13.63,13.62,13.63,126158.23235923024,5.2117,5.2117,5.2079,5.2117,126158.2324
2007-06-01 14:00:00,13.62,13.64,13.61,13.62,200285.1033499644,5.2079,5.2155,5.2041,5.2079,200285.1033
2007-06-01 14:05:00,13.62,13.63,13.61,13.62,166785.45972915183,5.2079,5.2117,5.2041,5.2079,166785.4597
2007-06-01 14:10:00,13.61,13.63,13.61,13.62,143502.01948206226,5.2041,5.2117,5.2041,5.2079,143502.0195
2007-06-01 14:15:00,13.62,13.7,13.62,13.62,198146.82822523164,5.2079,5.2385,5.2079,5.2079,198146.8282
2007-06-01 14:20:00,13.62,13.62,13.6,13.61,221905.44072226185,5.2079,5.2079,5.2002,5.2041,221905.4407
2007-06-01 14:25:00,13.61,13.62,13.61,13.61,83630.31598954622,5.2041,5.2079,5.2041,5.2041,83630.316
2007-06-01 14:30:00,13.61,13.62,13.61,13.61,116417.20123544784,5.2041,5.2079,5.2041,5.2041,116417.2012
2007-06-01 14:35:00,13.61,13.62,13.61,13.62,170824.42385364696,5.2041,5.2079,5.2041,5.2079,170824.4239
2007-06-01 14:40:00,13.62,13.62,13.61,13.61,278926.11071513424,5.2079,5.2079,5.2041,5.2041,278926.1107
2007-06-01 14:45:00,13.61,13.62,13.6,13.61,202423.3784746971,5.2041,5.2079,5.2002,5.2041,202423.3785
2007-06-01 14:50:00,13.6,13.62,13.6,13.62,324780.2328344025,5.2002,5.2079,5.2002,5.2079,324780.2328
2007-06-01 14:55:00,13.62,13.63,13.61,13.62,167023.04585412212,5.2079,5.2117,5.2041,5.2079,167023.0459
2007-06-01 15:00:00,13.62,13.62,13.6,13.6,190544.072226182,5.2079,5.2079,5.2002,5.2002,190544.0722
2007-06-01 15:05:00,13.6,13.62,13.6,13.62,265621.2877167973,5.2002,5.2079,5.2002,5.2079,265621.2877
2007-06-01 15:10:00,13.62,13.63,13.6,13.63,330244.7137087194,5.2079,5.2117,5.2002,5.2117,330244.7137
2007-06-01 15:15:00,13.63,13.64,13.62,13.63,154430.98123069614,5.2117,5.2155,5.2079,5.2117,154430.9812
2007-06-01 15:20:00,13.63,13.63,13.6,13.6,301021.6203373723,5.2117,5.2117,5.2002,5.2002,301021.6203
2007-06-01 15:25:00,13.6,13.62,13.6,13.6,250653.3618436684,5.2002,5.2079,5.2002,5.2002,250653.3618
2007-06-01 15:30:00,13.6,13.61,13.6,13.6,406509.8598241863,5.2002,5.2041,5.2002,5.2002,406509.8598
2007-06-01 15:35:00,13.6,13.62,13.6,13.61,277500.5939653124,5.2002,5.2079,5.2002,5.2041,277500.594
2007-06-01 15:40:00,13.61,13.62,13.59,13.6,410311.2378237111,5.2041,5.2079,5.1964,5.2002,410311.2378
2007-06-01 15:45:00,13.6,13.61,13.59,13.61,409360.8933238299,5.2002,5.2041,5.1964,5.2041,409360.8933
2007-06-01 15:50:00,13.6,13.61,13.59,13.59,529579.4725588026,5.2002,5.2041,5.1964,5.1964,529579.4726
2007-06-01 15:55:00,13.59,13.6,13.57,13.58,818484.2005226895,5.1964,5.2002,5.1888,5.1926,818484.2005
2007-06-04 09:30:00,13.52,13.63,13.52,13.59,648847.707293894,5.1697,5.2117,5.1697,5.1964,648847.7073
2007-06-04 09:35:00,13.59,13.65,13.59,13.64,324780.2328344025,5.1964,5.2194,5.1964,5.2155,324780.2328
2007-06-04 09:40:00,13.64,13.66,13.59,13.59,295557.13946305536,5.2155,5.2232,5.1964,5.1964,295557.1395
2007-06-04 09:45:00,13.6,13.68,13.58,13.66,815395.5808980756,5.2002,5.2308,5.1926,5.2232,815395.5809
2007-06-04 09:50:00,13.66,13.67,13.65,13.66,221430.2684723212,5.2232,5.227,5.2194,5.2232,221430.2685
2007-06-04 09:55:00,13.66,13.68,13.66,13.68,326205.7495842243,5.2232,5.2308,5.2232,5.2308,326205.7496
2007-06-04 10:00:00,13.68,13.68,13.66,13.66,259444.0484675695,5.2308,5.2308,5.2232,5.2232,259444.0485
2007-06-04 10:05:00,13.67,13.73,13.66,13.72,894036.5882632454,5.227,5.25,5.2232,5.2461,894036.5883
2007-06-04 10:10:00,13.73,13.73,13.68,13.68,368258.4937039677,5.25,5.25,5.2308,5.2308,368258.4937
2007-06-04 10:15:00,13.67,13.7,13.67,13.68,162746.4956046567,5.227,5.2385,5.227,5.2308,162746.4956
2007-06-04 10:20:00,13.68,13.69,13.67,13.68,143264.43335709194,5.2308,5.2347,5.227,5.2308,143264.4334
2007-06-04 10:25:00,13.68,13.72,13.68,13.71,170824.42385364696,5.2308,5.2461,5.2308,5.2423,170824.4239
2007-06-04 10:30:00,13.7,13.72,13.7,13.71,268234.73509147065,5.2385,5.2461,5.2385,5.2423,268234.7351
2007-06-04 10:35:00,13.7,13.71,13.69,13.7,182466.1439771917,5.2385,5.2423,5.2347,5.2385,182466.144
2007-06-04 10:40:00,13.69,13.7,13.67,13.68,175813.73247802327,5.2347,5.2385,5.227,5.2308,175813.7325
2007-06-04 10:45:00,13.68,13.68,13.63,13.63,273936.80209075793,5.2308,5.2308,5.2117,5.2117,273936.8021
2007-06-04 10:50:00,13.63,13.65,13.62,13.62,259206.4623425992,5.2117,5.2194,5.2079,5.2079,259206.4623
2007-06-04 10:55:00,13.62,13.67,13.62,13.66,139463.05535756712,5.2079,5.227,5.2079,5.2232,139463.0554
2007-06-04 11:00:00,13.66,13.66,13.63,13.65,134711.3328581611,5.2232,5.2232,5.2117,5.2194,134711.3329
2007-06-04 11:05:00,13.65,13.67,13.64,13.66,140650.98598241864,5.2194,5.227,5.2155,5.2232,140650.986
2007-06-04 11:10:00,13.67,13.67,13.65,13.65,180327.868852459,5.227,5.227,5.2194,5.2194,180327.8689
2007-06-04 11:15:00,13.65,13.66,13.63,13.63,170349.25160370636,5.2194,5.2232,5.2117,5.2117,170349.2516
2007-06-04 11:20:00,13.63,13.63,13.62,13.62,127346.16298408172,5.2117,5.2117,5.2079,5.2079,127346.163
2007-06-04 11:25:00,13.62,13.64,13.62,13.63,216678.5459729152,5.2079,5.2155,5.2079,5.2117,216678.546
2007-06-04 11:30:00,13.63,13.63,13.6,13.61,228082.67997148968,5.2117,5.2117,5.2002,5.2041,228082.68
2007-06-04 11:35:00,13.6,13.62,13.6,13.62,125445.47398431932,5.2002,5.2079,5.2002,5.2079,125445.474
2007-06-04 11:40:00,13.61,13.62,13.58,13.59,135424.091233072,5.2041,5.2079,5.1926,5.1964,135424.0912
2007-06-04 11:45:00,13.59,13.6,13.57,13.59,350914.7065811357,5.1964,5.2002,5.1888,5.1964,350914.7066
2007-06-04 11:50:00,13.59,13.59,13.57,13.58,325255.4050843431,5.1964,5.1964,5.1888,5.1926,325255.4051
2007-06-04 11:55:00,13.59,13.59,13.56,13.56,328344.024708957,5.1964,5.1964,5.185,5.185,328344.0247
2007-06-04 12:00:00,13.56,13.57,13.53,13.54,426229.5081967213,5.185,5.1888,5.1735,5.1773,426229.5082
2007-06-04 12:05:00,13.54,13.55,13.52,13.52,529579.4725588026,5.1773,5.1811,5.1697,5.1697,529579.4726
2007-06-04 12:10:00,13.53,13.54,13.52,13.52,383701.5918270373,5.1735,5.1773,5.1697,5.1697,383701.5918
2007-06-04 12:15:00,13.52,13.54,13.52,13.53,266571.6322166785,5.1697,5.1773,5.1697,5.1735,266571.6322
2007-06-04 12:20:00,13.54,13.56,13.54,13.54,485388.45331432647,5.1773,5.185,5.1773,5.1773,485388.4533
2007-06-04 12:25:00,13.54,13.55,13.54,13.54,92421.00261344736,5.1773,5.1811,5.1773,5.1773,92421.0026
2007-06-04 12:30:00,13.54,13.55,13.53,13.55,132335.47160845806,5.1773,5.1811,5.1735,5.1811,132335.4716
2007-06-04 12:35:00,13.55,13.56,13.54,13.56,178902.3521026372,5.1811,5.185,5.1773,5.185,178902.3521
2007-06-04 12:40:00,13.56,13.56,13.54,13.54,116654.78736041817,5.185,5.185,5.1773,5.1773,116654.7874
2007-06-04 12:45:00,13.54,13.54,13.54,13.54,95747.2083630316,5.1773,5.1773,5.1773,5.1773,95747.2084
2007-06-04 12:50:00,13.54,13.54,13.54,13.54,129246.85198384414,5.1773,5.1773,5.1773,5.1773,129246.852
2007-06-04 12:55:00,13.54,13.54,13.54,13.54,148253.74198146828,5.1773,5.1773,5.1773,5.1773,148253.742
2007-06-04 13:00:00,13.54,13.55,13.54,13.55,108576.8591114279,5.1773,5.1811,5.1773,5.1811,108576.8591
2007-06-04 13:05:00,13.55,13.55,13.54,13.55,95984.7944880019,5.1811,5.1811,5.1773,5.1811,95984.7945
2007-06-04 13:10:00,13.55,13.55,13.54,13.55,133998.57448325018,5.1811,5.1811,5.1773,5.1811,133998.5745
2007-06-04 13:15:00,13.55,13.56,13.54,13.55,114754.09836065574,5.1811,5.185,5.1773,5.1811,114754.0984
2007-06-04 13:20:00,13.55,13.55,13.53,13.54,198384.414350202,5.1811,5.1811,5.1735,5.1773,198384.4144
2007-06-04 13:25:00,13.54,13.55,13.54,13.54,125207.88785934902,5.1773,5.1811,5.1773,5.1773,125207.8879
2007-06-04 13:30:00,13.54,13.55,13.54,13.54,77453.07674031837,5.1773,5.1811,5.1773,5.1773,77453.0767
2007-06-04 13:35:00,13.55,13.55,13.52,13.52,165835.11522927062,5.1811,5.1811,5.1697,5.1697,165835.1152
2007-06-04 13:40:00,13.52,13.54,13.5,13.54,301259.2064623426,5.1697,5.1773,5.162,5.1773,301259.2065
2007-06-04 13:45:00,13.54,13.55,13.53,13.55,291755.76146353054,5.1773,5.1811,5.1735,5.1811,291755.7615
2007-06-04 13:50:00,13.55,13.59,13.54,13.57,716559.7529104301,5.1811,5.1964,5.1773,5.1888,716559.7529
2007-06-04 13:55:00,13.57,13.58,13.57,13.57,534331.1950582087,5.1888,5.1926,5.1888,5.1888,534331.1951
2007-06-04 14:00:00,13.57,13.58,13.57,13.58,503920.17106201,5.1888,5.1926,5.1888,5.1926,503920.1711
2007-06-04 14:05:00,13.58,13.59,13.57,13.57,255880.256593015,5.1926,5.1964,5.1888,5.1888,255880.2566
2007-06-04 14:10:00,13.57,13.58,13.56,13.57,217391.30434782608,5.1888,5.1926,5.185,5.1888,217391.3043
2007-06-04 14:15:00,13.57,13.57,13.55,13.56,250890.94796863865,5.1888,5.1888,5.1811,5.185,250890.948
2007-06-04 14:20:00,13.56,13.57,13.55,13.55,185792.34972677595,5.185,5.1888,5.1811,5.1811,185792.3497
2007-06-04 14:25:00,13.55,13.56,13.55,13.55,110715.1342361606,5.1811,5.185,5.1811,5.1811,110715.1342
2007-06-04 14:30:00,13.55,13.56,13.53,13.56,347350.9147065812,5.1811,5.185,5.1735,5.185,347350.9147
2007-06-04 14:35:00,13.56,13.57,13.56,13.57,292468.51983844145,5.185,5.1888,5.185,5.1888,292468.5198
2007-06-04 14:40:00,13.57,13.58,13.56,13.58,290330.2447137087,5.1888,5.1926,5.185,5.1926,290330.2447
2007-06-04 14:45:00,13.58,13.59,13.58,13.58,209075.78997386555,5.1926,5.1964,5.1926,5.1926,209075.79
2007-06-04 14:50:00,13.58,13.61,13.58,13.61,520551.1998099311,5.1926,5.2041,5.1926,5.2041,520551.1998
2007-06-04 14:55:00,13.61,13.62,13.6,13.61,458066.04894274176,5.2041,5.2079,5.2002,5.2041,458066.0489
2007-06-04 15:00:00,13.6,13.62,13.6,13.6,333808.50558327395,5.2002,5.2079,5.2002,5.2002,333808.5056
2007-06-04 15:05:00,13.61,13.62,13.6,13.61,373960.56070325495,5.2041,5.2079,5.2002,5.2041,373960.5607
2007-06-04 15:10:00,13.61,13.62,13.61,13.62,305298.17058683775,5.2041,5.2079,5.2041,5.2079,305298.1706
2007-06-04 15:15:00,13.62,13.64,13.61,13.63,380612.9722024234,5.2079,5.2155,5.2041,5.2117,380612.9722
2007-06-04 15:20:00,13.63,13.67,13.62,13.65,1014730.3397481588,5.2117,5.227,5.2079,5.2194,1014730.3397
2007-06-04 15:25:00,13.65,13.68,13.64,13.67,528153.9558089807,5.2194,5.2308,5.2155,5.227,528153.9558
2007-06-04 15:30:00,13.67,13.68,13.66,13.68,655737.7049180327,5.227,5.2308,5.2232,5.2308,655737.7049
2007-06-04 15:35:00,13.68,13.68,13.68,13.68,365407.4602043241,5.2308,5.2308,5.2308,5.2308,365407.4602
2007-06-04 15:40:00,13.68,13.69,13.68,13.69,349726.77595628414,5.2308,5.2347,5.2308,5.2347,349726.776
2007-06-04 15:45:00,13.69,13.7,13.69,13.7,384651.93632691854,5.2347,5.2385,5.2347,5.2385,384651.9363
2007-06-04 15:50:00,13.7,13.72,13.7,13.71,771204.5616535995,5.2385,5.2461,5.2385,5.2423,771204.5617
2007-06-04 15:55:00,13.72,13.73,13.7,13.7,1612497.030173438,5.2461,5.25,5.2385,5.2385,1612497.0302
2007-06-05 09:30:00,13.65,13.7,13.61,13.68,502732.2404371585,5.2194,5.2385,5.2041,5.2308,502732.2404
2007-06-05 09:35:00,13.68,13.68,13.57,13.57,318127.82133523404,5.2308,5.2308,5.1888,5.1888,318127.8213
2007-06-05 09:40:00,13.57,13.68,13.55,13.65,341648.8477072939,5.1888,5.2308,5.1811,5.2194,341648.8477
2007-06-05 09:45:00,13.64,13.66,13.6,13.61,317177.47683535283,5.2155,5.2232,5.2002,5.2041,317177.4768
2007-06-05 09:50:00,13.61,13.62,13.57,13.58,321454.0270848182,5.2041,5.2079,5.1888,5.1926,321454.0271
2007-06-05 09:55:00,13.58,13.59,13.58,13.58,203611.30909954853,5.1926,5.1964,5.1926,5.1926,203611.3091
2007-06-05 10:00:00,13.58,13.63,13.54,13.57,863863.1503920171,5.1926,5.2117,5.1773,5.1888,863863.1504
2007-06-05 10:05:00,13.56,13.58,13.55,13.58,469470.1829413162,5.185,5.1926,5.1811,5.1926,469470.1829
2007-06-05 10:10:00,13.57,13.59,13.54,13.55,357567.1180803041,5.1888,5.1964,5.1773,5.1811,357567.1181
2007-06-05 10:15:00,13.55,13.57,13.52,13.54,578522.2143026848,5.1811,5.1888,5.1697,5.1773,578522.2143
2007-06-05 10:20:00,13.53,13.54,13.48,13.49,955333.8085055832,5.1735,5.1773,5.1544,5.1582,955333.8085
2007-06-05 10:25:00,13.49,13.53,13.48,13.52,906628.6528866716,5.1582,5.1735,5.1544,5.1697,906628.6529
2007-06-05 10:30:00,13.52,13.54,13.51,13.53,494891.8983131385,5.1697,5.1773,5.1658,5.1735,494891.8983
2007-06-05 10:35:00,13.53,13.54,13.51,13.51,235923.02209550963,5.1735,5.1773,5.1658,5.1658,235923.0221
2007-06-05 10:40:00,13.51,13.51,13.48,13.51,291518.17533856025,5.1658,5.1658,5.1544,5.1658,291518.1753
2007-06-05 10:45:00,13.51,13.53,13.5,13.51,382276.0750772155,5.1658,5.1735,5.162,5.1658,382276.0751
2007-06-05 10:50:00,13.51,13.54,13.5,13.53,345687.81183178903,5.1658,5.1773,5.162,5.1735,345687.8118
2007-06-05 10:55:00,13.52,13.53,13.51,13.51,221667.8545972916,5.1697,5.1735,5.1658,5.1658,221667.8546
2007-06-05 11:00:00,13.51,13.52,13.49,13.5,246614.3977191732,5.1658,5.1697,5.1582,5.162,246614.3977
2007-06-05 11:05:00,13.5,13.5,13.48,13.5,350201.9482062248,5.162,5.162,5.1544,5.162,350201.9482
2007-06-05 11:10:00,13.5,13.52,13.49,13.51,356854.3597053932,5.162,5.1697,5.1582,5.1658,356854.3597
2007-06-05 11:15:00,13.52,13.52,13.49,13.49,323117.12995961035,5.1697,5.1697,5.1582,5.1582,323117.13
2007-06-05 11:20:00,13.5,13.5,13.48,13.5,309574.72083630314,5.162,5.162,5.1544,5.162,309574.7208
2007-06-05 11:25:00,13.5,13.51,13.49,13.49,344499.88120693754,5.162,5.1658,5.1582,5.1582,344499.8812
2007-06-05 11:30:00,13.49,13.56,13.46,13.48,698265.6212877168,5.1582,5.185,5.1467,5.1544,698265.6213
2007-06-05 11:35:00,13.48,13.49,13.48,13.48,247564.7422190544,5.1544,5.1582,5.1544,5.1544,247564.7422
2007-06-05 11:40:00,13.48,13.48,13.44,13.44,746495.604656688,5.1544,5.1544,5.1391,5.1391,746495.6047
2007-06-05 11:45:00,13.44,13.47,13.43,13.47,493466.3815633168,5.1391,5.1505,5.1352,5.1505,493466.3816
2007-06-05 11:50:00,13.46,13.47,13.44,13.46,554050.8434307437,5.1467,5.1505,5.1391,5.1467,554050.8434
2007-06-05 11:55:00,13.46,13.46,13.42,13.42,595390.8291755762,5.1467,5.1467,5.1314,5.1314,595390.8292
2007-06-05 12:00:00,13.42,13.44,13.41,13.44,630791.1617961511,5.1314,5.1391,5.1276,5.1391,630791.1618
2007-06-05 12:05:00,13.44,13.49,13.41,13.41,769779.0449037777,5.1391,5.1582,5.1276,5.1276,769779.0449
2007-06-05 12:10:00,13.41,13.41,13.39,13.4,604894.2741743883,5.1276,5.1276,5.12,5.1238,604894.2742
2007-06-05 12:15:00,13.4,13.41,13.38,13.38,540983.606557377,5.1238,5.1276,5.1161,5.1161,540983.6066
2007-06-05 12:20:00,13.39,13.39,13.37,13.37,530054.6448087431,5.12,5.12,5.1123,5.1123,530054.6448
2007-06-05 12:25:00,13.37,13.38,13.37,13.37,404133.99857448327,5.1123,5.1161,5.1123,5.1123,404133.9986
2007-06-05 12:30:00,13.37,13.4,13.36,13.39,846519.3632691851,5.1123,5.1238,5.1085,5.12,846519.3633
2007-06-05 12:35:00,13.39,13.39,13.37,13.38,538370.1591827037,5.12,5.12,5.1123,5.1161,538370.1592
2007-06-05 12:40:00,13.38,13.41,13.38,13.41,334521.26395818486,5.1161,5.1276,5.1161,5.1276,334521.264
2007-06-05 12:45:00,13.41,13.45,13.41,13.44,359467.80708006653,5.1276,5.1429,5.1276,5.1391,359467.8071
2007-06-05 12:50:00,13.44,13.46,13.44,13.46,433119.5058208601,5.1391,5.1467,5.1391,5.1467,433119.5058
2007-06-05 12:55:00,13.46,13.46,13.44,13.45,393205.0368258494,5.1467,5.1467,5.1391,5.1429,393205.0368
2007-06-05 13:00:00,13.45,13.46,13.45,13.46,492278.4509384652,5.1429,5.1467,5.1429,5.1467,492278.4509
2007-06-05 13:05:00,13.46,13.48,13.46,13.46,633642.1952957948,5.1467,5.1544,5.1467,5.1467,633642.1953
2007-06-05 13:10:00,13.47,13.47,13.45,13.45,347826.0869565217,5.1505,5.1505,5.1429,5.1429,347826.087
2007-06-05 13:15:00,13.45,13.46,13.45,13.46,186505.10810168687,5.1429,5.1467,5.1429,5.1467,186505.1081
2007-06-05 13:20:00,13.46,13.47,13.44,13.44,387740.5559515325,5.1467,5.1505,5.1391,5.1391,387740.556
2007-06-05 13:25:00,13.44,13.44,13.42,13.42,173437.87122832026,5.1391,5.1391,5.1314,5.1314,173437.8712
2007-06-05 13:30:00,13.42,13.44,13.41,13.41,622713.2335471609,5.1314,5.1391,5.1276,5.1276,622713.2335
2007-06-05 13:35:00,13.41,13.43,13.41,13.41,202423.3784746971,5.1276,5.1352,5.1276,5.1276,202423.3785
2007-06-05 13:40:00,13.41,13.41,13.38,13.4,287716.79733903543,5.1276,5.1276,5.1161,5.1238,287716.7973
2007-06-05 13:45:00,13.4,13.41,13.39,13.39,177714.4214777857,5.1238,5.1276,5.12,5.12,177714.4215
2007-06-05 13:50:00,13.39,13.41,13.39,13.4,342361.6060822048,5.12,5.1276,5.12,5.1238,342361.6061
2007-06-05 13:55:00,13.4,13.41,13.39,13.4,359942.9793300072,5.1238,5.1276,5.12,5.1238,359942.9793
2007-06-05 14:00:00,13.41,13.41,13.39,13.39,159657.87598004277,5.1276,5.1276,5.12,5.12,159657.876
2007-06-05 14:05:00,13.39,13.4,13.37,13.38,317177.47683535283,5.12,5.1238,5.1123,5.1161,317177.4768
2007-06-05 14:10:00,13.37,13.38,13.37,13.37,306010.92896174866,5.1123,5.1161,5.1123,5.1123,306010.929
2007-06-05 14:15:00,13.37,13.38,13.37,13.37,438583.986695177,5.1123,5.1161,5.1123,5.1123,438583.9867
2007-06-05 14:20:00,13.37,13.39,13.37,13.38,663815.6331670231,5.1123,5.12,5.1123,5.1161,663815.6332
2007-06-05 14:25:00,13.38,13.39,13.37,13.37,367308.1492040865,5.1161,5.12,5.1123,5.1123,367308.1492
2007-06-05 14:30:00,13.37,13.37,13.34,13.34,648610.1211689238,5.1123,5.1123,5.1008,5.1008,648610.1212
2007-06-05 14:35:00,13.34,13.36,13.33,13.36,315751.960085531,5.1008,5.1085,5.097,5.1085,315751.9601
2007-06-05 14:40:00,13.35,13.36,13.33,13.34,526728.4390591589,5.1047,5.1085,5.097,5.1008,526728.4391
2007-06-05 14:45:00,13.34,13.35,13.33,13.33,625089.0947968639,5.1008,5.1047,5.097,5.097,625089.0948
2007-06-05 14:50:00,13.33,13.38,13.3,13.3,938940.3658826324,5.097,5.1161,5.0855,5.0855,938940.3659
2007-06-05 14:55:00,13.3,13.33,13.3,13.32,772630.0784034212,5.0855,5.097,5.0855,5.0932,772630.0784
2007-06-05 15:00:00,13.32,13.34,13.32,13.33,390591.58945117606,5.0932,5.1008,5.0932,5.097,390591.5895
2007-06-05 15:05:00,13.33,13.35,13.33,13.34,858873.8417676408,5.097,5.1047,5.097,5.1008,858873.8418
2007-06-05 15:10:00,13.34,13.37,13.34,13.36,878355.9040152056,5.1008,5.1123,5.1008,5.1085,878355.904
2007-06-05 15:15:00,13.36,13.38,13.36,13.36,702304.585412212,5.1085,5.1161,5.1085,5.1085,702304.5854
2007-06-05 15:20:00,13.36,13.36,13.36,13.36,479923.97244000953,5.1085,5.1085,5.1085,5.1085,479923.9724
2007-06-05 15:25:00,13.36,13.37,13.36,13.36,1820622.4756474225,5.1085,5.1123,5.1085,5.1085,1820622.4756
2007-06-05 15:30:00,13.36,13.38,13.35,13.36,573770.4918032787,5.1085,5.1161,5.1047,5.1085,573770.4918
2007-06-05 15:35:00,13.36,13.37,13.35,13.36,1466856.7355666428,5.1085,5.1123,5.1047,5.1085,1466856.7356
2007-06-05 15:40:00,13.36,13.36,13.34,13.34,795200.7602755999,5.1085,5.1085,5.1008,5.1008,795200.7603
2007-06-05 15:45:00,13.34,13.36,13.34,13.36,1389878.831076265,5.1008,5.1085,5.1008,5.1085,1389878.8311
2007-06-05 15:50:00,13.36,13.36,13.33,13.34,1119980.9931100025,5.1085,5.1085,5.097,5.1008,1119980.9931
2007-06-05 15:55:00,13.34,13.35,13.32,13.34,2010691.375623664,5.1008,5.1047,5.0932,5.1008,2010691.3756
2007-06-06 09:30:00,13.3,13.33,13.27,13.31,886909.0045141364,5.0855,5.097,5.0741,5.0894,886909.0045
2007-06-06 09:35:00,13.31,13.32,13.27,13.28,620099.7861724875,5.0894,5.0932,5.0741,5.0779,620099.7862
2007-06-06 09:40:00,13.27,13.28,13.25,13.28,461392.254692326,5.0741,5.0779,5.0664,5.0779,461392.2547
2007-06-06 09:45:00,13.28,13.28,13.27,13.27,689950.1069137562,5.0779,5.0779,5.0741,5.0741,689950.1069
2007-06-06 09:50:00,13.27,13.27,13.22,13.24,1164647.1846044192,5.0741,5.0741,5.0549,5.0626,1164647.1846
2007-06-06 09:55:00,13.25,13.28,13.25,13.27,729151.817533856,5.0664,5.0779,5.0664,5.0741,729151.8175
2007-06-06 10:00:00,13.27,13.28,13.24,13.25,499643.6208125445,5.0741,5.0779,5.0626,5.0664,499643.6208
2007-06-06 10:05:00,13.25,13.26,13.22,13.24,424091.2330719886,5.0664,5.0702,5.0549,5.0626,424091.2331
2007-06-06 10:10:00,13.23,13.25,13.19,13.23,765740.0807792825,5.0588,5.0664,5.0435,5.0588,765740.0808
2007-06-06 10:15:00,13.22,13.24,13.22,13.24,367070.56307911617,5.0549,5.0626,5.0549,5.0626,367070.5631
2007-06-06 10:20:00,13.24,13.25,13.23,13.24,337847.46970776905,5.0626,5.0664,5.0588,5.0626,337847.4697
2007-06-06 10:25:00,13.24,13.25,13.22,13.23,472321.21644095983,5.0626,5.0664,5.0549,5.0588,472321.2164
2007-06-06 10:30:00,13.23,13.26,13.21,13.22,638393.9177952008,5.0588,5.0702,5.0511,5.0549,638393.9178
2007-06-06 10:35:00,13.22,13.22,13.17,13.2,523639.81943454506,5.0549,5.0549,5.0358,5.0473,523639.8194
2007-06-06 10:40:00,13.2,13.22,13.19,13.22,264908.52934188646,5.0473,5.0549,5.0435,5.0549,264908.5293
2007-06-06 10:45:00,13.21,13.22,13.2,13.22,209788.54834877644,5.0511,5.0549,5.0473,5.0549,209788.5483
2007-06-06 10:50:00,13.21,13.21,13.17,13.19,561416.013304823,5.0511,5.0511,5.0358,5.0435,561416.0133
2007-06-06 10:55:00,13.19,13.19,13.16,13.16,454502.2570681872,5.0435,5.0435,5.032,5.032,454502.2571
2007-06-06 11:00:00,13.16,13.18,13.15,13.18,393680.20907579,5.032,5.0397,5.0282,5.0397,393680.2091
2007-06-06 11:05:00,13.18,13.2,13.17,13.19,284153.0054644809,5.0397,5.0473,5.0358,5.0435,284153.0055
2007-06-06 11:10:00,13.19,13.2,13.19,13.2,232596.8163459254,5.0435,5.0473,5.0435,5.0473,232596.8163
2007-06-06 11:15:00,13.2,13.2,13.19,13.2,164647.1846044191,5.0473,5.0473,5.0435,5.0473,164647.1846
2007-06-06 11:20:00,13.2,13.21,13.18,13.18,519600.8553100499,5.0473,5.0511,5.0397,5.0397,519600.8553
2007-06-06 11:25:00,13.18,13.19,13.17,13.19,197434.06985032075,5.0397,5.0435,5.0358,5.0435,197434.0699
2007-06-06 11:30:00,13.18,13.19,13.18,13.19,214777.8569731528,5.0397,5.0435,5.0397,5.0435,214777.857
2007-06-06 11:35:00,13.18,13.19,13.16,13.16,349251.6037063436,5.0397,5.0435,5.032,5.032,349251.6037
2007-06-06 11:40:00,13.17,13.19,13.17,13.17,344499.88120693754,5.0358,5.0435,5.0358,5.0358,344499.8812
2007-06-06 11:45:00,13.17,13.18,13.15,13.15,414825.37419814686,5.0358,5.0397,5.0282,5.0282,414825.3742
2007-06-06 11:50:00,13.16,13.16,13.16,13.16,357091.9458303635,5.032,5.032,5.032,5.032,357091.9458
2007-06-06 11:55:00,13.16,13.16,13.14,13.14,723212.1644095985,5.032,5.032,5.0244,5.0244,723212.1644
2007-06-06 12:00:00,13.14,13.16,13.13,13.14,446661.9149441673,5.0244,5.032,5.0205,5.0244,446661.9149
2007-06-06 12:05:00,13.14,13.15,13.13,13.15,233309.5747208363,5.0244,5.0282,5.0205,5.0282,233309.5747
2007-06-06 12:10:00,13.15,13.17,13.14,13.14,309099.54858636257,5.0282,5.0358,5.0244,5.0244,309099.5486
2007-06-06 12:15:00,13.14,13.17,13.14,13.17,202898.5507246377,5.0244,5.0358,5.0244,5.0358,202898.5507
2007-06-06 12:20:00,13.17,13.18,13.16,13.16,408648.134948919,5.0358,5.0397,5.032,5.032,408648.1349
2007-06-06 12:25:00,13.16,13.17,13.14,13.14,321216.44095984794,5.032,5.0358,5.0244,5.0244,321216.441
2007-06-06 12:30:00,13.14,13.17,13.14,13.16,168923.73485388453,5.0244,5.0358,5.0244,5.032,168923.7349
2007-06-06 12:35:00,13.16,13.17,13.14,13.16,233071.988595866,5.032,5.0358,5.0244,5.032,233071.9886
2007-06-06 12:40:00,13.16,13.17,13.15,13.16,160370.63435495368,5.032,5.0358,5.0282,5.032,160370.6344
2007-06-06 12:45:00,13.15,13.16,13.13,13.14,127108.57685911145,5.0282,5.032,5.0205,5.0244,127108.5769
2007-06-06 12:50:00,13.13,13.16,13.13,13.14,1663340.4609170824,5.0205,5.032,5.0205,5.0244,1663340.4609
2007-06-06 12:55:00,13.14,13.14,13.12,13.13,402233.30957472086,5.0244,5.0244,5.0167,5.0205,402233.3096
2007-06-06 13:00:00,13.12,13.13,13.11,13.12,374910.90520313615,5.0167,5.0205,5.0129,5.0167,374910.9052
2007-06-06 13:05:00,13.12,13.12,13.11,13.12,319790.92421002616,5.0167,5.0167,5.0129,5.0167,319790.9242
2007-06-06 13:10:00,13.12,13.12,13.09,13.1,586124.9703017344,5.0167,5.0167,5.0052,5.0091,586124.9703
2007-06-06 13:15:00,13.1,13.11,13.09,13.09,258018.53171774768,5.0091,5.0129,5.0052,5.0052,258018.5317
2007-06-06 13:20:00,13.09,13.1,13.06,13.08,757662.1525302923,5.0052,5.0091,4.9938,5.0014,757662.1525
2007-06-06 13:25:00,13.08,13.09,13.07,13.08,346400.57020669995,5.0014,5.0052,4.9976,5.0014,346400.5702
2007-06-06 13:30:00,13.08,13.1,13.08,13.1,425041.5775718698,5.0014,5.0091,5.0014,5.0091,425041.5776
2007-06-06 13:35:00,13.1,13.12,13.1,13.12,304585.4122119268,5.0091,5.0167,5.0091,5.0167,304585.4122
2007-06-06 13:40:00,13.12,13.17,13.12,13.17,407222.6181990972,5.0167,5.0358,5.0167,5.0358,407222.6182
2007-06-06 13:45:00,13.17,13.19,13.17,13.18,571869.8028035163,5.0358,5.0435,5.0358,5.0397,571869.8028
2007-06-06 13:50:00,13.19,13.19,13.14,13.17,780708.0066524115,5.0435,5.0435,5.0244,5.0358,780708.0067
2007-06-06 13:55:00,13.17,13.18,13.17,13.17,198859.58660014256,5.0358,5.0397,5.0358,5.0358,198859.5866
2007-06-06 14:00:00,13.18,13.2,13.18,13.2,276312.6633404609,5.0397,5.0473,5.0397,5.0473,276312.6633
2007-06-06 14:05:00,13.2,13.2,13.17,13.17,324542.6467094322,5.0473,5.0473,5.0358,5.0358,324542.6467
2007-06-06 14:10:00,13.17,13.17,13.14,13.14,326680.9218341649,5.0358,5.0358,5.0244,5.0244,326680.9218
2007-06-06 14:15:00,13.14,13.15,13.14,13.15,187217.86647659776,5.0244,5.0282,5.0244,5.0282,187217.8665
2007-06-06 14:20:00,13.15,13.15,13.13,13.13,631741.5062960323,5.0282,5.0282,5.0205,5.0205,631741.5063
2007-06-06 14:25:00,13.13,13.15,13.13,13.14,486338.7978142077,5.0205,5.0282,5.0205,5.0244,486338.7978
2007-06-06 14:30:00,13.14,13.14,13.12,13.13,371347.1133285816,5.0244,5.0244,5.0167,5.0205,371347.1133
2007-06-06 14:35:00,13.13,13.13,13.11,13.11,653837.0159182703,5.0205,5.0205,5.0129,5.0129,653837.0159
2007-06-06 14:40:00,13.11,13.14,13.11,13.14,488239.4868139701,5.0129,5.0244,5.0129,5.0244,488239.4868
2007-06-06 14:45:00,13.14,13.14,13.12,13.12,435020.1948206225,5.0244,5.0244,5.0167,5.0167,435020.1948
2007-06-06 14:50:00,13.12,13.12,13.11,13.11,562603.9439296746,5.0167,5.0167,5.0129,5.0129,562603.9439
2007-06-06 14:55:00,13.11,13.12,13.11,13.11,344499.88120693754,5.0129,5.0167,5.0129,5.0129,344499.8812
2007-06-06 15:00:00,13.11,13.11,13.09,13.11,509622.2380612972,5.0129,5.0129,5.0052,5.0129,509622.2381
2007-06-06 15:05:00,13.11,13.14,13.11,13.14,873129.0092658589,5.0129,5.0244,5.0129,5.0244,873129.0093
2007-06-06 15:10:00,13.14,13.15,13.12,13.12,337134.7113328582,5.0244,5.0282,5.0167,5.0167,337134.7113
2007-06-06 15:15:00,13.12,13.13,13.12,13.13,481111.903064861,5.0167,5.0205,5.0167,5.0205,481111.9031
2007-06-06 15:20:00,13.13,13.16,13.13,13.15,662390.1164172012,5.0205,5.032,5.0205,5.0282,662390.1164
2007-06-06 15:25:00,13.15,13.15,13.13,13.13,416013.3048229984,5.0282,5.0282,5.0205,5.0205,416013.3048
2007-06-06 15:30:00,13.13,13.15,13.12,13.14,677595.6284153005,5.0205,5.0282,5.0167,5.0244,677595.6284
2007-06-06 15:35:00,13.15,13.17,13.14,13.15,537657.4008077928,5.0282,5.0358,5.0244,5.0282,537657.4008
2007-06-06 15:40:00,13.16,13.19,13.15,13.19,569969.1138037539,5.032,5.0435,5.0282,5.0435,569969.1138
2007-06-06 15:45:00,13.18,13.2,13.17,13.17,812544.5473984319,5.0397,5.0473,5.0358,5.0358,812544.5474
2007-06-06 15:50:00,13.17,13.18,13.14,13.14,1084580.6604894274,5.0358,5.0397,5.0244,5.0244,1084580.6605
2007-06-06 15:55:00,13.14,13.15,13.12,13.12,1298170.5868377287,5.0244,5.0282,5.0167,5.0167,1298170.5868
2007-06-07 09:30:00,13.05,13.12,13.05,13.12,1576621.5253029224,4.9899,5.0167,4.9899,5.0167,1576621.5253
2007-06-07 09:35:00,13.11,13.18,13.11,13.16,677833.2145402709,5.0129,5.0397,5.0129,5.032,677833.2145
2007-06-07 09:40:00,13.15,13.23,13.14,13.23,613209.7885483488,5.0282,5.0588,5.0244,5.0588,613209.7885
2007-06-07 09:45:00,13.22,13.25,13.2,13.25,1057971.0144927537,5.0549,5.0664,5.0473,5.0664,1057971.0145
2007-06-07 09:50:00,13.25,13.25,13.19,13.2,488001.9006889998,5.0664,5.0664,5.0435,5.0473,488001.9007
2007-06-07 09:55:00,13.2,13.22,13.2,13.21,380137.7999524828,5.0473,5.0549,5.0473,5.0511,380137.8
2007-06-07 10:00:00,13.22,13.22,13.18,13.18,295319.55333808507,5.0549,5.0549,5.0397,5.0397,295319.5533
2007-06-07 10:05:00,13.19,13.2,13.12,13.16,644333.5709194583,5.0435,5.0473,5.0167,5.032,644333.5709
2007-06-07 10:10:00,13.15,13.17,13.15,13.16,542171.5371822285,5.0282,5.0358,5.0282,5.032,542171.5372
2007-06-07 10:15:00,13.16,13.17,13.08,13.09,542646.7094321692,5.032,5.0358,5.0014,5.0052,542646.7094
2007-06-07 10:20:00,13.09,13.17,13.09,13.15,437633.64219529583,5.0052,5.0358,5.0052,5.0282,437633.6422
2007-06-07 10:25:00,13.15,13.16,13.14,13.15,276312.6633404609,5.0282,5.032,5.0244,5.0282,276312.6633
2007-06-07 10:30:00,13.15,13.22,13.15,13.22,417201.23544784985,5.0282,5.0549,5.0282,5.0549,417201.2354
2007-06-07 10:35:00,13.22,13.22,13.16,13.18,509859.8241862675,5.0549,5.0549,5.032,5.0397,509859.8242
2007-06-07 10:40:00,13.17,13.2,13.16,13.19,530054.6448087431,5.0358,5.0473,5.032,5.0435,530054.6448
2007-06-07 10:45:00,13.19,13.2,13.18,13.19,531955.3338085056,5.0435,5.0473,5.0397,5.0435,531955.3338
2007-06-07 10:50:00,13.18,13.19,13.15,13.18,470182.9413162272,5.0397,5.0435,5.0282,5.0397,470182.9413
2007-06-07 10:55:00,13.17,13.2,13.16,13.19,209075.78997386555,5.0358,5.0473,5.032,5.0435,209075.79
2007-06-07 11:00:00,13.19,13.2,13.18,13.19,245426.4670943217,5.0435,5.0473,5.0397,5.0435,245426.4671
2007-06-07 11:05:00,13.2,13.2,13.14,13.15,447849.8455690188,5.0473,5.0473,5.0244,5.0282,447849.8456
2007-06-07 11:10:00,13.14,13.16,13.12,13.13,455215.01544309815,5.0244,5.032,5.0167,5.0205,455215.0154
2007-06-07 11:15:00,13.13,13.15,13.1,13.13,520076.0275599905,5.0205,5.0282,5.0091,5.0205,520076.0276
2007-06-07 11:20:00,13.13,13.15,13.11,13.13,331432.6443335709,5.0205,5.0282,5.0129,5.0205,331432.6443
2007-06-07 11:25:00,13.13,13.15,13.12,13.14,221905.44072226185,5.0205,5.0282,5.0167,5.0244,221905.4407
2007-06-07 11:30:00,13.14,13.18,13.14,13.17,527203.6113090996,5.0244,5.0397,5.0244,5.0358,527203.6113
2007-06-07 11:35:00,13.16,13.18,13.15,13.16,596578.7598004277,5.032,5.0397,5.0282,5.032,596578.7598
2007-06-07 11:40:00,13.17,13.18,13.16,13.18,255405.0843430744,5.0358,5.0397,5.032,5.0397,255405.0843
2007-06-07 11:45:00,13.18,13.2,13.18,13.19,310287.47921121406,5.0397,5.0473,5.0397,5.0435,310287.4792
2007-06-07 11:50:00,13.19,13.2,13.19,13.2,221192.68234735093,5.0435,5.0473,5.0435,5.0473,221192.6823
2007-06-07 11:55:00,13.2,13.2,13.15,13.15,367783.3214540271,5.0473,5.0473,5.0282,5.0282,367783.3215
2007-06-07 12:00:00,13.14,13.15,13.11,13.11,757186.9802803516,5.0244,5.0282,5.0129,5.0129,757186.9803
2007-06-07 12:05:00,13.11,13.13,13.11,13.12,211926.8234735092,5.0129,5.0205,5.0129,5.0167,211926.8235
2007-06-07 12:10:00,13.13,13.17,13.13,13.17,243525.7780945593,5.0205,5.0358,5.0205,5.0358,243525.7781
2007-06-07 12:15:00,13.17,13.22,13.17,13.21,341648.8477072939,5.0358,5.0549,5.0358,5.0511,341648.8477
2007-06-07 12:20:00,13.22,13.23,13.21,13.22,328106.4385839867,5.0549,5.0588,5.0511,5.0549,328106.4386
2007-06-07 12:25:00,13.22,13.24,13.22,13.22,379425.0415775719,5.0549,5.0626,5.0549,5.0549,379425.0416
2007-06-07 12:30:00,13.22,13.25,13.22,13.22,333095.747208363,5.0549,5.0664,5.0549,5.0549,333095.7472
2007-06-07 12:35:00,13.22,13.22,13.19,13.19,323354.7160845807,5.0549,5.0549,5.0435,5.0435,323354.7161
2007-06-07 12:40:00,13.19,13.19,13.16,13.16,425516.7498218104,5.0435,5.0435,5.032,5.032,425516.7498
2007-06-07 12:45:00,13.16,13.2,13.16,13.19,296745.07008790685,5.032,5.0473,5.032,5.0435,296745.0701
2007-06-07 12:50:00,13.19,13.19,13.17,13.18,365169.87407935376,5.0435,5.0435,5.0358,5.0397,365169.8741
2007-06-07 12:55:00,13.18,13.2,13.17,13.2,347826.0869565217,5.0397,5.0473,5.0358,5.0473,347826.087
2007-06-07 13:00:00,13.2,13.22,13.19,13.19,303397.48158707534,5.0473,5.0549,5.0435,5.0435,303397.4816
2007-06-07 13:05:00,13.2,13.22,13.19,13.19,105488.23948681397,5.0473,5.0549,5.0435,5.0435,105488.2395
2007-06-07 13:10:00,13.19,13.19,13.16,13.17,197434.06985032075,5.0435,5.0435,5.032,5.0358,197434.0699
2007-06-07 13:15:00,13.16,13.16,13.11,13.11,284153.0054644809,5.032,5.032,5.0129,5.0129,284153.0055
2007-06-07 13:20:00,13.12,13.14,13.12,13.13,219054.4072226182,5.0167,5.0244,5.0167,5.0205,219054.4072
2007-06-07 13:25:00,13.13,13.13,13.09,13.1,326680.9218341649,5.0205,5.0205,5.0052,5.0091,326680.9218
2007-06-07 13:30:00,13.1,13.1,13.05,13.06,528153.9558089807,5.0091,5.0091,4.9899,4.9938,528153.9558
2007-06-07 13:35:00,13.06,13.07,13.05,13.05,280589.2135899264,4.9938,4.9976,4.9899,4.9899,280589.2136
2007-06-07 13:40:00,13.05,13.05,13.0,13.03,662390.1164172012,4.9899,4.9899,4.9708,4.9823,662390.1164
2007-06-07 13:45:00,13.03,13.06,13.03,13.06,397719.1732002851,4.9823,4.9938,4.9823,4.9938,397719.1732
2007-06-07 13:50:00,13.05,13.06,13.03,13.05,211926.8234735092,4.9899,4.9938,4.9823,4.9899,211926.8235
2007-06-07 13:55:00,13.05,13.08,13.05,13.07,401520.55119980994,4.9899,5.0014,4.9899,4.9976,401520.5512
2007-06-07 14:00:00,13.08,13.09,13.03,13.05,488477.0729389404,5.0014,5.0052,4.9823,4.9899,488477.0729
2007-06-07 14:05:00,13.05,13.05,13.01,13.01,310525.0653361844,4.9899,4.9899,4.9747,4.9747,310525.0653
2007-06-07 14:10:00,13.01,13.04,13.01,13.03,396768.8287004039,4.9747,4.9861,4.9747,4.9823,396768.8287
2007-06-07 14:15:00,13.03,13.04,13.0,13.02,404371.5846994536,4.9823,4.9861,4.9708,4.9785,404371.5847
2007-06-07 14:20:00,13.02,13.02,12.98,12.99,424803.9914468995,4.9785,4.9785,4.9632,4.967,424803.9914
2007-06-07 14:25:00,12.98,13.04,12.98,13.03,270848.182466144,4.9632,4.9861,4.9632,4.9823,270848.1825
2007-06-07 14:30:00,13.03,13.03,12.99,12.99,307198.85958660016,4.9823,4.9823,4.967,4.967,307198.8596
2007-06-07 14:35:00,12.99,13.01,12.98,13.0,351627.46495604655,4.967,4.9747,4.9632,4.9708,351627.465
2007-06-07 14:40:00,13.0,13.01,12.99,13.01,589926.3483012592,4.9708,4.9747,4.967,4.9747,589926.3483
2007-06-07 14:45:00,13.01,13.01,12.98,12.98,524114.9916844856,4.9747,4.9747,4.9632,4.9632,524114.9917
2007-06-07 14:50:00,12.98,13.0,12.98,13.0,451176.051318603,4.9632,4.9708,4.9632,4.9708,451176.0513
2007-06-07 14:55:00,13.0,13.01,12.98,13.01,272036.11309099547,4.9708,4.9747,4.9632,4.9747,272036.1131
2007-06-07 15:00:00,13.01,13.01,12.99,13.01,351865.0510810169,4.9747,4.9747,4.967,4.9747,351865.0511
2007-06-07 15:05:00,13.0,13.01,12.98,12.99,491090.5203136137,4.9708,4.9747,4.9632,4.967,491090.5203
2007-06-07 15:10:00,12.98,13.01,12.98,13.0,409598.4794488002,4.9632,4.9747,4.9632,4.9708,409598.4794
2007-06-07 15:15:00,13.0,13.01,12.98,12.99,901876.9303872654,4.9708,4.9747,4.9632,4.967,901876.9304
2007-06-07 15:20:00,12.99,13.0,12.96,12.97,586600.142551675,4.967,4.9708,4.9555,4.9594,586600.1426
2007-06-07 15:25:00,12.97,12.97,12.95,12.96,820622.4756474223,4.9594,4.9594,4.9517,4.9555,820622.4756
2007-06-07 15:30:00,12.96,12.99,12.96,12.97,588500.8315514374,4.9555,4.967,4.9555,4.9594,588500.8316
2007-06-07 15:35:00,12.97,12.98,12.96,12.96,640769.7790449038,4.9594,4.9632,4.9555,4.9555,640769.779
2007-06-07 15:40:00,12.96,12.98,12.95,12.96,1015443.0981230696,4.9555,4.9632,4.9517,4.9555,1015443.0981
2007-06-07 15:45:00,12.96,12.98,12.94,12.94,1022333.0957472085,4.9555,4.9632,4.9479,4.9479,1022333.0957
2007-06-07 15:50:00,12.94,12.94,12.9,12.9,1152055.1199809932,4.9479,4.9479,4.9326,4.9326,1152055.12
2007-06-07 15:55:00,12.9,12.92,12.87,12.9,1735329.0567830838,4.9326,4.9402,4.9211,4.9326,1735329.0568
2007-06-08 09:30:00,12.8,12.96,12.8,12.94,1143739.6056070323,4.8944,4.9555,4.8944,4.9479,1143739.6056
2007-06-08 09:35:00,12.95,12.95,12.9,12.92,1215253.0292230933,4.9517,4.9517,4.9326,4.9402,1215253.0292
2007-06-08 09:40:00,12.92,13.0,12.92,13.0,2397244.0009503444,4.9402,4.9708,4.9402,4.9708,2397244.001
2007-06-08 09:45:00,12.99,13.09,12.99,13.04,722736.9921596579,4.967,5.0052,4.967,4.9861,722736.9922
2007-06-08 09:50:00,13.04,13.09,13.04,13.06,574008.077928249,4.9861,5.0052,4.9861,4.9938,574008.0779
2007-06-08 09:55:00,13.06,13.11,13.06,13.11,502969.8265621288,4.9938,5.0129,4.9938,5.0129,502969.8266
2007-06-08 10:00:00,13.1,13.11,13.08,13.09,589926.3483012592,5.0091,5.0129,5.0014,5.0052,589926.3483
2007-06-08 10:05:00,13.09,13.09,13.05,13.08,491803.2786885246,5.0052,5.0052,4.9899,5.0014,491803.2787
2007-06-08 10:10:00,13.08,13.09,13.05,13.09,438821.5728201473,5.0014,5.0052,4.9899,5.0052,438821.5728
2007-06-08 10:15:00,13.09,13.09,13.06,13.09,406985.0320741269,5.0052,5.0052,4.9938,5.0052,406985.0321
2007-06-08 10:20:00,13.09,13.1,13.09,13.09,389166.0727013543,5.0052,5.0091,5.0052,5.0052,389166.0727
2007-06-08 10:25:00,13.09,13.17,13.09,13.14,1385839.86695177,5.0052,5.0358,5.0052,5.0244,1385839.867
2007-06-08 10:30:00,13.14,13.14,13.11,13.12,699928.724162509,5.0244,5.0244,5.0129,5.0167,699928.7242
2007-06-08 10:35:00,13.12,13.14,13.12,13.14,582798.7645521502,5.0167,5.0244,5.0167,5.0244,582798.7646
2007-06-08 10:40:00,13.14,13.15,13.13,13.14,313613.6849607983,5.0244,5.0282,5.0205,5.0244,313613.685
2007-06-08 10:45:00,13.14,13.15,13.13,13.13,252316.46471846043,5.0244,5.0282,5.0205,5.0205,252316.4647
2007-06-08 10:50:00,13.13,13.14,13.11,13.13,370159.1827037301,5.0205,5.0244,5.0129,5.0205,370159.1827
2007-06-08 10:55:00,13.13,13.15,13.12,13.12,298883.3452126396,5.0205,5.0282,5.0167,5.0167,298883.3452
2007-06-08 11:00:00,13.12,13.12,13.09,13.12,445236.3981943455,5.0167,5.0167,5.0052,5.0167,445236.3982
2007-06-08 11:05:00,13.12,13.13,13.1,13.11,359942.9793300072,5.0167,5.0205,5.0091,5.0129,359942.9793
2007-06-08 11:10:00,13.11,13.12,13.08,13.09,442860.5369446424,5.0129,5.0167,5.0014,5.0052,442860.5369
2007-06-08 11:15:00,13.09,13.13,13.09,13.12,305298.17058683775,5.0052,5.0205,5.0052,5.0167,305298.1706
2007-06-08 11:20:00,13.12,13.13,13.12,13.13,232359.2302209551,5.0167,5.0205,5.0167,5.0205,232359.2302
2007-06-08 11:25:00,13.13,13.13,13.11,13.13,274411.9743406985,5.0205,5.0205,5.0129,5.0205,274411.9743
2007-06-08 11:30:00,13.13,13.13,13.1,13.13,384889.5224518888,5.0205,5.0205,5.0091,5.0205,384889.5225
2007-06-08 11:35:00,13.13,13.13,13.12,13.13,212401.9957234497,5.0205,5.0205,5.0167,5.0205,212401.9957
2007-06-08 11:40:00,13.13,13.13,13.12,13.13,226419.57709669755,5.0205,5.0205,5.0167,5.0205,226419.5771
2007-06-08 11:45:00,13.13,13.15,13.13,13.14,1141363.7443573296,5.0205,5.0282,5.0205,5.0244,1141363.7444
2007-06-08 11:50:00,13.14,13.14,13.13,13.14,428842.95557139465,5.0244,5.0244,5.0205,5.0244,428842.9556
2007-06-08 11:55:00,13.14,13.19,13.13,13.19,438583.986695177,5.0244,5.0435,5.0205,5.0435,438583.9867
2007-06-08 12:00:00,13.19,13.21,13.18,13.2,684248.039914469,5.0435,5.0511,5.0397,5.0473,684248.0399
2007-06-08 12:05:00,13.2,13.2,13.19,13.2,384176.7640769779,5.0473,5.0473,5.0435,5.0473,384176.7641
2007-06-08 12:10:00,13.19,13.2,13.16,13.18,253266.8092183417,5.0435,5.0473,5.032,5.0397,253266.8092
2007-06-08 12:15:00,13.18,13.2,13.17,13.19,293418.86433832266,5.0397,5.0473,5.0358,5.0435,293418.8643
2007-06-08 12:20:00,13.2,13.22,13.19,13.21,296032.311712996,5.0473,5.0549,5.0435,5.0511,296032.3117
2007-06-08 12:25:00,13.21,13.25,13.21,13.24,619387.0277975766,5.0511,5.0664,5.0511,5.0626,619387.0278
2007-06-08 12:30:00,13.24,13.25,13.19,13.19,556189.1185554764,5.0626,5.0664,5.0435,5.0435,556189.1186
2007-06-08 12:35:00,13.2,13.2,13.16,13.2,308861.9624613923,5.0473,5.0473,5.032,5.0473,308861.9625
2007-06-08 12:40:00,13.2,13.2,13.17,13.17,173437.87122832026,5.0473,5.0473,5.0358,5.0358,173437.8712
2007-06-08 12:45:00,13.16,13.18,13.15,13.18,323592.302209551,5.032,5.0397,5.0282,5.0397,323592.3022
2007-06-08 12:50:00,13.18,13.18,13.13,13.14,484438.10881444527,5.0397,5.0397,5.0205,5.0244,484438.1088
2007-06-08 12:55:00,13.14,13.18,13.14,13.18,458541.2211926824,5.0244,5.0397,5.0244,5.0397,458541.2212
2007-06-08 13:00:00,13.17,13.17,13.14,13.16,235210.2637205987,5.0358,5.0358,5.0244,5.032,235210.2637
2007-06-08 13:05:00,13.17,13.17,13.15,13.15,131147.54098360657,5.0358,5.0358,5.0282,5.0282,131147.541
2007-06-08 13:10:00,13.16,13.16,13.14,13.15,98598.24186267522,5.032,5.032,5.0244,5.0282,98598.2419
2007-06-08 13:15:00,13.15,13.16,13.15,13.15,262532.6680921834,5.0282,5.032,5.0282,5.0282,262532.6681
2007-06-08 13:20:00,13.16,13.17,13.15,13.16,93371.34711332858,5.032,5.0358,5.0282,5.032,93371.3471
2007-06-08 13:25:00,13.16,13.22,13.16,13.21,512473.2715609408,5.032,5.0549,5.032,5.0511,512473.2716
2007-06-08 13:30:00,13.22,13.22,13.2,13.22,149679.2587312901,5.0549,5.0549,5.0473,5.0549,149679.2587
2007-06-08 13:35:00,13.21,13.26,13.21,13.25,486813.97006414825,5.0511,5.0702,5.0511,5.0664,486813.9701
2007-06-08 13:40:00,13.25,13.27,13.25,13.26,440484.67569493945,5.0664,5.0741,5.0664,5.0702,440484.6757
2007-06-08 13:45:00,13.26,13.26,13.22,13.25,410548.8239486814,5.0702,5.0702,5.0549,5.0664,410548.8239
2007-06-08 13:50:00,13.25,13.25,13.22,13.22,345212.6395818484,5.0664,5.0664,5.0549,5.0549,345212.6396
2007-06-08 13:55:00,13.22,13.23,13.2,13.22,254692.32596816347,5.0549,5.0588,5.0473,5.0549,254692.326
2007-06-08 14:00:00,13.21,13.23,13.21,13.23,140888.57210738893,5.0511,5.0588,5.0511,5.0588,140888.5721
2007-06-08 14:05:00,13.23,13.25,13.22,13.25,205511.998099311,5.0588,5.0664,5.0549,5.0664,205511.9981
2007-06-08 14:10:00,13.25,13.27,13.25,13.26,324780.2328344025,5.0664,5.0741,5.0664,5.0702,324780.2328
2007-06-08 14:15:00,13.26,13.26,13.25,13.25,201473.0339748159,5.0702,5.0702,5.0664,5.0664,201473.034
2007-06-08 14:20:00,13.25,13.25,13.25,13.25,108101.6868614873,5.0664,5.0664,5.0664,5.0664,108101.6869
2007-06-08 14:25:00,13.25,13.26,13.24,13.24,346162.9840817296,5.0664,5.0702,5.0626,5.0626,346162.9841
2007-06-08 14:30:00,13.25,13.25,13.2,13.21,192207.1751009741,5.0664,5.0664,5.0473,5.0511,192207.1751
2007-06-08 14:35:00,13.21,13.24,13.21,13.24,121168.92373485387,5.0511,5.0626,5.0511,5.0626,121168.9237
2007-06-08 14:40:00,13.23,13.24,13.22,13.22,298408.17296269897,5.0588,5.0626,5.0549,5.0549,298408.173
2007-06-08 14:45:00,13.22,13.24,13.22,13.22,197196.48372535044,5.0549,5.0626,5.0549,5.0549,197196.4837
2007-06-08 14:50:00,13.22,13.25,13.22,13.24,465668.8049417914,5.0549,5.0664,5.0549,5.0626,465668.8049
2007-06-08 14:55:00,13.24,13.28,13.23,13.25,770729.3894036588,5.0626,5.0779,5.0588,5.0664,770729.3894
2007-06-08 15:00:00,13.24,13.27,13.23,13.25,291280.5892135899,5.0626,5.0741,5.0588,5.0664,291280.5892
2007-06-08 15:05:00,13.25,13.25,13.21,13.22,310525.0653361844,5.0664,5.0664,5.0511,5.0549,310525.0653
2007-06-08 15:10:00,13.22,13.25,13.21,13.25,374673.31907816586,5.0549,5.0664,5.0511,5.0664,374673.3191
2007-06-08 15:15:00,13.25,13.25,13.22,13.22,220242.33784746967,5.0664,5.0664,5.0549,5.0549,220242.3378
2007-06-08 15:20:00,13.22,13.22,13.21,13.21,170586.83772867665,5.0549,5.0549,5.0511,5.0511,170586.8377
2007-06-08 15:25:00,13.22,13.22,13.2,13.21,287954.3834640057,5.0549,5.0549,5.0473,5.0511,287954.3835
2007-06-08 15:30:00,13.2,13.22,13.2,13.2,291043.0030886196,5.0473,5.0549,5.0473,5.0473,291043.0031
2007-06-08 15:35:00,13.2,13.21,12.88,12.88,516037.06343549537,5.0473,5.0511,4.9249,4.9249,516037.0634
2007-06-08 15:40:00,13.21,13.22,13.2,13.21,688762.1762889047,5.0511,5.0549,5.0473,5.0511,688762.1763
2007-06-08 15:45:00,13.21,13.22,13.2,13.2,546685.6735566643,5.0511,5.0549,5.0473,5.0473,546685.6736
2007-06-08 15:50:00,13.2,13.22,13.19,13.19,753860.7745307675,5.0473,5.0549,5.0435,5.0435,753860.7745
2007-06-08 15:55:00,13.2,13.22,13.19,13.22,969826.5621287716,5.0473,5.0549,5.0435,5.0549,969826.5621
2007-06-11 09:30:00,13.24,13.28,13.16,13.2,702542.1715371823,5.0626,5.0779,5.032,5.0473,702542.1715
2007-06-11 09:35:00,13.21,13.25,13.14,13.25,445473.98431931576,5.0511,5.0664,5.0244,5.0664,445473.9843
2007-06-11 09:40:00,13.25,13.26,13.23,13.25,481587.07531480165,5.0664,5.0702,5.0588,5.0664,481587.0753
2007-06-11 09:45:00,13.25,13.26,13.22,13.22,328344.024708957,5.0664,5.0702,5.0549,5.0549,328344.0247
2007-06-11 09:50:00,13.23,13.25,13.21,13.23,304110.23996198626,5.0588,5.0664,5.0511,5.0588,304110.24
2007-06-11 09:55:00,13.23,13.31,13.23,13.31,714896.6500356379,5.0588,5.0894,5.0588,5.0894,714896.65
2007-06-11 10:00:00,13.31,13.32,13.27,13.29,416250.89094796864,5.0894,5.0932,5.0741,5.0817,416250.8909
2007-06-11 10:05:00,13.29,13.31,13.27,13.28,394630.5535756712,5.0817,5.0894,5.0741,5.0779,394630.5536
2007-06-11 10:10:00,13.28,13.28,13.22,13.23,386077.4530767403,5.0779,5.0779,5.0549,5.0588,386077.4531
2007-06-11 10:15:00,13.23,13.25,13.22,13.25,314088.8572107389,5.0588,5.0664,5.0549,5.0664,314088.8572
2007-06-11 10:20:00,13.25,13.26,13.23,13.23,299120.9313376099,5.0664,5.0702,5.0588,5.0588,299120.9313
2007-06-11 10:25:00,13.23,13.27,13.23,13.23,254692.32596816347,5.0588,5.0741,5.0588,5.0588,254692.326
2007-06-11 10:30:00,13.23,13.25,13.21,13.24,401758.1373247802,5.0588,5.0664,5.0511,5.0626,401758.1373
2007-06-11 10:35:00,13.24,13.26,13.24,13.25,192207.1751009741,5.0626,5.0702,5.0626,5.0664,192207.1751
2007-06-11 10:40:00,13.25,13.28,13.25,13.25,215490.61534806367,5.0664,5.0779,5.0664,5.0664,215490.6153
2007-06-11 10:45:00,13.25,13.26,13.24,13.25,153480.6367308149,5.0664,5.0702,5.0626,5.0664,153480.6367
2007-06-11 10:50:00,13.25,13.26,13.23,13.24,246851.9838441435,5.0664,5.0702,5.0588,5.0626,246851.9838
2007-06-11 10:55:00,13.24,13.25,13.24,13.25,184842.00522689475,5.0626,5.0664,5.0626,5.0664,184842.0052
2007-06-11 11:00:00,13.25,13.25,13.21,13.22,357567.1180803041,5.0664,5.0664,5.0511,5.0549,357567.1181
2007-06-11 11:05:00,13.22,13.22,13.19,13.19,334521.26395818486,5.0549,5.0549,5.0435,5.0435,334521.264
2007-06-11 11:10:00,13.19,13.2,13.17,13.18,280826.79971489665,5.0435,5.0473,5.0358,5.0397,280826.7997
2007-06-11 11:15:00,13.18,13.19,13.17,13.19,209075.78997386555,5.0397,5.0435,5.0358,5.0435,209075.79
2007-06-11 11:20:00,13.19,13.21,13.19,13.21,140650.98598241864,5.0435,5.0511,5.0435,5.0511,140650.986
2007-06-11 11:25:00,13.21,13.24,13.21,13.22,289855.0724637681,5.0511,5.0626,5.0511,5.0549,289855.0725
2007-06-11 11:30:00,13.22,13.24,13.21,13.21,203848.8952245189,5.0549,5.0626,5.0511,5.0511,203848.8952
2007-06-11 11:35:00,13.21,13.23,13.2,13.23,102399.61986220004,5.0511,5.0588,5.0473,5.0588,102399.6199
2007-06-11 11:40:00,13.23,13.24,13.21,13.22,279163.69684010453,5.0588,5.0626,5.0511,5.0549,279163.6968
2007-06-11 11:45:00,13.22,13.26,13.22,13.24,147540.9836065574,5.0549,5.0702,5.0549,5.0626,147540.9836
2007-06-11 11:50:00,13.24,13.25,13.23,13.23,96459.96673794252,5.0626,5.0664,5.0588,5.0588,96459.9667
2007-06-11 11:55:00,13.23,13.25,13.22,13.25,130672.36873366596,5.0588,5.0664,5.0549,5.0664,130672.3687
2007-06-11 12:00:00,13.25,13.26,13.25,13.26,56070.32549299121,5.0664,5.0702,5.0664,5.0702,56070.3255
2007-06-11 12:05:00,13.25,13.26,13.23,13.23,116892.37348538844,5.0664,5.0702,5.0588,5.0588,116892.3735
2007-06-11 12:10:00,13.23,13.29,13.23,13.26,453314.3264433357,5.0588,5.0817,5.0588,5.0702,453314.3264
2007-06-11 12:15:00,13.25,13.26,13.24,13.25,97410.31123782371,5.0664,5.0702,5.0626,5.0664,97410.3112
2007-06-11 12:20:00,13.25,13.26,13.25,13.25,94084.10548823948,5.0664,5.0702,5.0664,5.0664,94084.1055
2007-06-11 12:25:00,13.25,13.27,13.25,13.27,53219.29199334759,5.0664,5.0741,5.0664,5.0741,53219.292
2007-06-11 12:30:00,13.27,13.28,13.26,13.27,75077.21549061534,5.0741,5.0779,5.0702,5.0741,75077.2155
2007-06-11 12:35:00,13.27,13.28,13.27,13.27,50843.430743644574,5.0741,5.0779,5.0741,5.0741,50843.4307
2007-06-11 12:40:00,13.27,13.28,13.27,13.28,86718.93561416013,5.0741,5.0779,5.0741,5.0779,86718.9356
2007-06-11 12:45:00,13.28,13.3,13.25,13.28,191969.5889760038,5.0779,5.0855,5.0664,5.0779,191969.589
2007-06-11 12:50:00,13.28,13.29,13.25,13.27,256117.84271798527,5.0779,5.0817,5.0664,5.0741,256117.8427
2007-06-11 12:55:00,13.27,13.3,13.27,13.28,200522.68947493468,5.0741,5.0855,5.0741,5.0779,200522.6895
2007-06-11 13:00:00,13.28,13.28,13.27,13.27,79353.76574008078,5.0779,5.0779,5.0741,5.0741,79353.7657
2007-06-11 13:05:00,13.27,13.29,13.27,13.28,156094.08410548823,5.0741,5.0817,5.0741,5.0779,156094.0841
2007-06-11 13:10:00,13.28,13.3,13.28,13.29,152055.11998099313,5.0779,5.0855,5.0779,5.0817,152055.12
2007-06-11 13:15:00,13.28,13.29,13.28,13.28,212164.40959847943,5.0779,5.0817,5.0779,5.0779,212164.4096
2007-06-11 13:20:00,13.28,13.3,13.28,13.29,72701.35424091233,5.0779,5.0855,5.0779,5.0817,72701.3542
2007-06-11 13:25:00,13.29,13.3,13.28,13.29,202898.5507246377,5.0817,5.0855,5.0779,5.0817,202898.5507
2007-06-11 13:30:00,13.29,13.3,13.28,13.28,161558.56497980517,5.0817,5.0855,5.0779,5.0779,161558.565
2007-06-11 13:35:00,13.29,13.3,13.28,13.29,184366.8329769541,5.0817,5.0855,5.0779,5.0817,184366.833
2007-06-11 13:40:00,13.29,13.3,13.28,13.3,190781.6583511523,5.0817,5.0855,5.0779,5.0855,190781.6584
2007-06-11 13:45:00,13.29,13.3,13.28,13.28,182941.3162271324,5.0817,5.0855,5.0779,5.0779,182941.3162
2007-06-11 13:50:00,13.28,13.28,13.26,13.27,252554.0508434308,5.0779,5.0779,5.0702,5.0741,252554.0508
2007-06-11 13:55:00,13.26,13.27,13.25,13.26,162508.90947968638,5.0702,5.0741,5.0664,5.0702,162508.9095
2007-06-11 14:00:00,13.26,13.29,13.25,13.28,133523.40223330958,5.0702,5.0817,5.0664,5.0779,133523.4022
2007-06-11 14:05:00,13.28,13.28,13.28,13.28,139938.22760750772,5.0779,5.0779,5.0779,5.0779,139938.2276
2007-06-11 14:10:00,13.28,13.29,13.26,13.26,234735.0914706581,5.0779,5.0817,5.0702,5.0702,234735.0915
2007-06-11 14:15:00,13.27,13.29,13.26,13.29,111427.89261107153,5.0741,5.0817,5.0702,5.0817,111427.8926
2007-06-11 14:20:00,13.29,13.32,13.29,13.31,422428.1301971965,5.0817,5.0932,5.0817,5.0894,422428.1302
2007-06-11 14:25:00,13.31,13.33,13.28,13.3,202660.96459966732,5.0894,5.097,5.0779,5.0855,202660.9646
2007-06-11 14:30:00,13.3,13.31,13.29,13.3,188880.96935138988,5.0855,5.0894,5.0817,5.0855,188880.9694
2007-06-11 14:35:00,13.3,13.3,13.28,13.3,183891.6607270136,5.0855,5.0855,5.0779,5.0855,183891.6607
2007-06-11 14:40:00,13.3,13.31,13.29,13.3,303872.6538370159,5.0855,5.0894,5.0817,5.0855,303872.6538
2007-06-11 14:45:00,13.3,13.3,13.29,13.29,175813.73247802327,5.0855,5.0855,5.0817,5.0817,175813.7325
2007-06-11 14:50:00,13.29,13.32,13.29,13.31,265146.11546685675,5.0817,5.0932,5.0817,5.0894,265146.1155
2007-06-11 14:55:00,13.31,13.31,13.27,13.27,263483.0125920646,5.0894,5.0894,5.0741,5.0741,263483.0126
2007-06-11 15:00:00,13.27,13.29,13.27,13.28,308861.9624613923,5.0741,5.0817,5.0741,5.0779,308861.9625
2007-06-11 15:05:00,13.29,13.3,13.28,13.29,282965.0748396293,5.0817,5.0855,5.0779,5.0817,282965.0748
2007-06-11 15:10:00,13.29,13.3,13.29,13.29,394630.5535756712,5.0817,5.0855,5.0817,5.0817,394630.5536
2007-06-11 15:15:00,13.29,13.3,13.29,13.3,162033.73722974578,5.0817,5.0855,5.0817,5.0855,162033.7372
2007-06-11 15:20:00,13.3,13.31,13.29,13.3,1482537.4198146828,5.0855,5.0894,5.0817,5.0855,1482537.4198
2007-06-11 15:25:00,13.3,13.3,13.28,13.29,210738.89284865765,5.0855,5.0855,5.0779,5.0817,210738.8928
2007-06-11 15:30:00,13.29,13.3,13.28,13.29,229983.3689712521,5.0817,5.0855,5.0779,5.0817,229983.369
2007-06-11 15:35:00,13.29,13.3,13.26,13.26,344975.0534568781,5.0817,5.0855,5.0702,5.0702,344975.0535
2007-06-11 15:40:00,13.26,13.28,13.25,13.25,429555.7139463056,5.0702,5.0779,5.0664,5.0664,429555.7139
2007-06-11 15:45:00,13.25,13.27,13.24,13.25,416013.3048229984,5.0664,5.0741,5.0626,5.0664,416013.3048
2007-06-11 15:50:00,13.25,13.25,13.23,13.24,476360.180565455,5.0664,5.0664,5.0588,5.0626,476360.1806
2007-06-11 15:55:00,13.24,13.25,13.23,13.25,640769.7790449038,5.0626,5.0664,5.0588,5.0664,640769.779
2007-06-12 09:30:00,13.14,13.27,13.13,13.25,539558.0898075552,5.0244,5.0741,5.0205,5.0664,539558.0898
2007-06-12 09:35:00,13.24,13.25,13.15,13.18,540983.606557377,5.0626,5.0664,5.0282,5.0397,540983.6066
2007-06-12 09:40:00,13.18,13.21,13.17,13.21,287954.3834640057,5.0397,5.0511,5.0358,5.0511,287954.3835
2007-06-12 09:45:00,13.21,13.22,13.18,13.19,296507.48396293656,5.0511,5.0549,5.0397,5.0435,296507.484
2007-06-12 09:50:00,13.19,13.21,13.17,13.17,345212.6395818484,5.0435,5.0511,5.0358,5.0358,345212.6396
2007-06-12 09:55:00,13.17,13.19,13.17,13.17,161558.56497980517,5.0358,5.0435,5.0358,5.0358,161558.565
2007-06-12 10:00:00,13.17,13.18,13.14,13.16,489427.4174388216,5.0358,5.0397,5.0244,5.032,489427.4174
2007-06-12 10:05:00,13.16,13.19,13.11,13.12,395105.7258256118,5.032,5.0435,5.0129,5.0167,395105.7258
2007-06-12 10:10:00,13.12,13.13,13.11,13.12,272748.8714659064,5.0167,5.0205,5.0129,5.0167,272748.8715
2007-06-12 10:15:00,13.12,13.12,13.05,13.06,617486.3387978142,5.0167,5.0167,4.9899,4.9938,617486.3388
2007-06-12 10:20:00,13.06,13.08,13.01,13.01,656925.6355428844,4.9938,5.0014,4.9747,4.9747,656925.6355
2007-06-12 10:25:00,13.01,13.04,13.01,13.04,602043.2406747446,4.9747,4.9861,4.9747,4.9861,602043.2407
2007-06-12 10:30:00,13.04,13.06,13.04,13.06,354003.3262057496,4.9861,4.9938,4.9861,4.9938,354003.3262
2007-06-12 10:35:00,13.06,13.09,13.06,13.09,248039.914468995,4.9938,5.0052,4.9938,5.0052,248039.9145
2007-06-12 10:40:00,13.09,13.09,13.06,13.06,354953.6707056308,5.0052,5.0052,4.9938,4.9938,354953.6707
2007-06-12 10:45:00,13.05,13.06,13.04,13.06,243525.7780945593,4.9899,4.9938,4.9861,4.9938,243525.7781
2007-06-12 10:50:00,13.06,13.08,13.06,13.07,215015.44309812307,4.9938,5.0014,4.9938,4.9976,215015.4431
2007-06-12 10:55:00,13.06,13.09,13.06,13.06,256593.01496792588,4.9938,5.0052,4.9938,4.9938,256593.015
2007-06-12 11:00:00,13.06,13.06,13.04,13.05,391779.5200760276,4.9938,4.9938,4.9861,4.9899,391779.5201
2007-06-12 11:05:00,13.05,13.05,13.03,13.04,935376.574008078,4.9899,4.9899,4.9823,4.9861,935376.574
2007-06-12 11:10:00,13.03,13.04,13.03,13.04,384176.7640769779,4.9823,4.9861,4.9823,4.9861,384176.7641
2007-06-12 11:15:00,13.04,13.06,13.04,13.06,665241.1499168449,4.9861,4.9938,4.9861,4.9938,665241.1499
2007-06-12 11:20:00,13.06,13.08,13.06,13.07,276787.83559040155,4.9938,5.0014,4.9938,4.9976,276787.8356
2007-06-12 11:25:00,13.08,13.09,13.06,13.07,404609.17082442384,5.0014,5.0052,4.9938,4.9976,404609.1708
2007-06-12 11:30:00,13.07,13.09,13.06,13.06,217628.8904727964,4.9976,5.0052,4.9938,4.9938,217628.8905
2007-06-12 11:35:00,13.06,13.08,13.05,13.08,296982.6562128772,4.9938,5.0014,4.9899,5.0014,296982.6562
2007-06-12 11:40:00,13.08,13.09,13.06,13.07,413162.27132335474,5.0014,5.0052,4.9938,4.9976,413162.2713
2007-06-12 11:45:00,13.07,13.09,13.07,13.07,493466.3815633168,4.9976,5.0052,4.9976,4.9976,493466.3816
2007-06-12 11:50:00,13.07,13.08,13.06,13.07,415300.5464480874,4.9976,5.0014,4.9938,4.9976,415300.5464
2007-06-12 11:55:00,13.07,13.09,13.07,13.09,293894.03658826323,4.9976,5.0052,4.9976,5.0052,293894.0366
2007-06-12 12:00:00,13.09,13.09,13.08,13.09,164172.0123544785,5.0052,5.0052,5.0014,5.0052,164172.0124
2007-06-12 12:05:00,13.09,13.09,13.08,13.09,262532.6680921834,5.0052,5.0052,5.0014,5.0052,262532.6681
2007-06-12 12:10:00,13.09,13.1,13.09,13.09,264908.52934188646,5.0052,5.0091,5.0052,5.0052,264908.5293
2007-06-12 12:15:00,13.09,13.1,13.09,13.1,100261.34473746734,5.0052,5.0091,5.0052,5.0091,100261.3447
2007-06-12 12:20:00,13.1,13.11,13.08,13.09,212877.1679733904,5.0091,5.0129,5.0014,5.0052,212877.168
2007-06-12 12:25:00,13.09,13.09,13.09,13.09,99311.00023758612,5.0052,5.0052,5.0052,5.0052,99311.0002
2007-06-12 12:30:00,13.09,13.1,13.08,13.09,156569.25635542884,5.0052,5.0091,5.0014,5.0052,156569.2564
2007-06-12 12:35:00,13.08,13.09,13.08,13.09,99548.58636255642,5.0014,5.0052,5.0014,5.0052,99548.5864
2007-06-12 12:40:00,13.08,13.09,13.05,13.06,288429.5557139463,5.0014,5.0052,4.9899,4.9938,288429.5557
2007-06-12 12:45:00,13.06,13.06,13.05,13.06,173675.45735329058,4.9938,4.9938,4.9899,4.9938,173675.4574
2007-06-12 12:50:00,13.05,13.06,13.05,13.05,212639.5818484201,4.9899,4.9938,4.9899,4.9899,212639.5818
2007-06-12 12:55:00,13.05,13.06,13.05,13.06,182703.73010216205,4.9899,4.9938,4.9899,4.9938,182703.7301
2007-06-12 13:00:00,13.06,13.07,13.05,13.06,205987.1703492516,4.9938,4.9976,4.9899,4.9938,205987.1703
2007-06-12 13:05:00,13.06,13.06,13.05,13.06,125445.47398431932,4.9938,4.9938,4.9899,4.9938,125445.474
2007-06-12 13:10:00,13.06,13.06,13.06,13.06,106913.7562366358,4.9938,4.9938,4.9938,4.9938,106913.7562
2007-06-12 13:15:00,13.06,13.07,13.05,13.05,480161.5585649798,4.9938,4.9976,4.9899,4.9899,480161.5586
2007-06-12 13:20:00,13.05,13.08,13.05,13.06,498218.1040627228,4.9899,5.0014,4.9899,4.9938,498218.1041
2007-06-12 13:25:00,13.06,13.06,13.05,13.06,304110.23996198626,4.9938,4.9938,4.9899,4.9938,304110.24
2007-06-12 13:30:00,13.05,13.06,13.05,13.05,239011.6417201236,4.9899,4.9938,4.9899,4.9899,239011.6417
2007-06-12 13:35:00,13.05,13.06,13.05,13.06,1313376.098835828,4.9899,4.9938,4.9899,4.9938,1313376.0988
2007-06-12 13:40:00,13.06,13.06,13.05,13.06,529341.8864338322,4.9938,4.9938,4.9899,4.9938,529341.8864
2007-06-12 13:45:00,13.06,13.12,13.06,13.12,642908.0541696365,4.9938,5.0167,4.9938,5.0167,642908.0542
2007-06-12 13:50:00,13.11,13.12,13.09,13.09,309337.13471133285,5.0129,5.0167,5.0052,5.0052,309337.1347
2007-06-12 13:55:00,13.09,13.11,13.09,13.11,287004.0389641245,5.0052,5.0129,5.0052,5.0129,287004.039
2007-06-12 14:00:00,13.11,13.14,13.1,13.13,360180.56545497745,5.0129,5.0244,5.0091,5.0205,360180.5655
2007-06-12 14:05:00,13.13,13.14,13.1,13.11,155143.73960560703,5.0205,5.0244,5.0091,5.0129,155143.7396
2007-06-12 14:10:00,13.11,13.12,13.11,13.12,153480.6367308149,5.0129,5.0167,5.0129,5.0167,153480.6367
2007-06-12 14:15:00,13.12,13.13,13.1,13.12,210738.89284865765,5.0167,5.0205,5.0091,5.0167,210738.8928
2007-06-12 14:20:00,13.11,13.12,13.1,13.12,255642.67046804467,5.0129,5.0167,5.0091,5.0167,255642.6705
2007-06-12 14:25:00,13.12,13.12,13.11,13.11,383939.1779520076,5.0167,5.0167,5.0129,5.0129,383939.178
2007-06-12 14:30:00,13.11,13.11,13.09,13.09,225231.6464718461,5.0129,5.0129,5.0052,5.0052,225231.6465
2007-06-12 14:35:00,13.09,13.09,13.06,13.06,388928.48657638393,5.0052,5.0052,4.9938,4.9938,388928.4866
2007-06-12 14:40:00,13.06,13.07,13.03,13.05,513661.2021857924,4.9938,4.9976,4.9823,4.9899,513661.2022
2007-06-12 14:45:00,13.04,13.06,13.03,13.05,686861.4872891423,4.9861,4.9938,4.9823,4.9899,686861.4873
2007-06-12 14:50:00,13.04,13.06,13.04,13.06,1014492.7536231884,4.9861,4.9938,4.9861,4.9938,1014492.7536
2007-06-12 14:55:00,13.06,13.08,13.04,13.07,268472.321216441,4.9938,5.0014,4.9861,4.9976,268472.3212
2007-06-12 15:00:00,13.07,13.07,13.04,13.05,530292.2309337135,4.9976,4.9976,4.9861,4.9899,530292.2309
2007-06-12 15:05:00,13.05,13.06,13.04,13.04,778569.7315276788,4.9899,4.9938,4.9861,4.9861,778569.7315
2007-06-12 15:10:00,13.04,13.06,13.03,13.03,1495842.2428130198,4.9861,4.9938,4.9823,4.9823,1495842.2428
2007-06-12 15:15:00,13.03,13.05,13.02,13.04,730102.1620337373,4.9823,4.9899,4.9785,4.9861,730102.162
2007-06-12 15:20:00,13.04,13.05,13.03,13.04,754098.3606557377,4.9861,4.9899,4.9823,4.9861,754098.3607
2007-06-12 15:25:00,13.04,13.06,13.04,13.04,420765.0273224044,4.9861,4.9938,4.9861,4.9861,420765.0273
2007-06-12 15:30:00,13.04,13.06,13.02,13.02,1158469.9453551914,4.9861,4.9938,4.9785,4.9785,1158469.9454
2007-06-12 15:35:00,13.03,13.05,13.02,13.02,1441197.4340698502,4.9823,4.9899,4.9785,4.9785,1441197.4341
2007-06-12 15:40:00,13.03,13.06,13.02,13.03,554763.6018056546,4.9823,4.9938,4.9785,4.9823,554763.6018
2007-06-12 15:45:00,13.03,13.04,13.02,13.03,780708.0066524115,4.9823,4.9861,4.9785,4.9823,780708.0067
2007-06-12 15:50:00,13.03,13.04,13.03,13.03,546923.2596816346,4.9823,4.9861,4.9823,4.9823,546923.2597
2007-06-12 15:55:00,13.04,13.05,13.03,13.04,781658.3511522927,4.9861,4.9899,4.9823,4.9861,781658.3512
2007-06-13 09:30:00,13.04,13.14,13.03,13.1,713233.5471608458,4.9861,5.0244,4.9823,5.0091,713233.5472
2007-06-13 09:35:00,13.1,13.13,13.03,13.13,239961.9862200048,5.0091,5.0205,4.9823,5.0205,239961.9862
2007-06-13 09:40:00,13.13,13.13,13.06,13.11,441672.6063197909,5.0205,5.0205,4.9938,5.0129,441672.6063
2007-06-13 09:45:00,13.11,13.11,13.08,13.09,566167.735804229,5.0129,5.0129,5.0014,5.0052,566167.7358
2007-06-13 09:50:00,13.09,13.09,13.07,13.08,236635.7804704205,5.0052,5.0052,4.9976,5.0014,236635.7805
2007-06-13 09:55:00,13.08,13.09,13.06,13.08,283202.6609645997,5.0014,5.0052,4.9938,5.0014,283202.661
2007-06-13 10:00:00,13.07,13.09,13.06,13.07,308386.79021145165,4.9976,5.0052,4.9938,4.9976,308386.7902
2007-06-13 10:05:00,13.07,13.08,13.04,13.04,720361.1309099549,4.9976,5.0014,4.9861,4.9861,720361.1309
2007-06-13 10:10:00,13.04,13.06,13.04,13.06,490377.7619387028,4.9861,4.9938,4.9861,4.9938,490377.7619
2007-06-13 10:15:00,13.05,13.06,13.04,13.04,1328344.024708957,4.9899,4.9938,4.9861,4.9861,1328344.0247
2007-06-13 10:20:00,13.04,13.09,13.04,13.08,1050843.4307436445,4.9861,5.0052,4.9861,5.0014,1050843.4307
2007-06-13 10:25:00,13.08,13.09,13.06,13.06,332858.16108339274,5.0014,5.0052,4.9938,4.9938,332858.1611
2007-06-13 10:30:00,13.06,13.07,13.05,13.06,234259.9192207175,4.9938,4.9976,4.9899,4.9938,234259.9192
2007-06-13 10:35:00,13.06,13.08,13.05,13.06,164884.77072938942,4.9938,5.0014,4.9899,4.9938,164884.7707
2007-06-13 10:40:00,13.06,13.06,13.04,13.04,525778.0945592778,4.9938,4.9938,4.9861,4.9861,525778.0946
2007-06-13 10:45:00,13.04,13.06,13.04,13.06,239724.40009503445,4.9861,4.9938,4.9861,4.9938,239724.4001
2007-06-13 10:50:00,13.06,13.06,13.04,13.04,706343.5495367071,4.9938,4.9938,4.9861,4.9861,706343.5495
2007-06-13 10:55:00,13.04,13.06,13.04,13.04,227845.09384651936,4.9861,4.9938,4.9861,4.9861,227845.0938
2007-06-13 11:00:00,13.04,13.05,13.04,13.05,103825.13661202186,4.9861,4.9899,4.9861,4.9899,103825.1366
2007-06-13 11:05:00,13.05,13.05,13.04,13.04,139463.05535756712,4.9899,4.9899,4.9861,4.9861,139463.0554
2007-06-13 11:10:00,13.04,13.05,13.01,13.02,2845569.018769304,4.9861,4.9899,4.9747,4.9785,2845569.0188
2007-06-13 11:15:00,13.02,13.05,13.02,13.04,1066286.528866714,4.9785,4.9899,4.9785,4.9861,1066286.5289
2007-06-13 11:20:00,13.05,13.05,13.01,13.03,1789023.5210263722,4.9899,4.9899,4.9747,4.9823,1789023.521
2007-06-13 11:25:00,13.03,13.05,13.02,13.04,296982.6562128772,4.9823,4.9899,4.9785,4.9861,296982.6562
2007-06-13 11:30:00,13.04,13.05,13.02,13.03,743406.9850320742,4.9861,4.9899,4.9785,4.9823,743406.985
2007-06-13 11:35:00,13.03,13.03,12.98,13.01,3031361.36849608,4.9823,4.9823,4.9632,4.9747,3031361.3685
2007-06-13 11:40:00,13.01,13.04,12.99,13.03,544784.9845569019,4.9747,4.9861,4.967,4.9823,544784.9846
2007-06-13 11:45:00,13.03,13.04,13.01,13.02,577096.6975528629,4.9823,4.9861,4.9747,4.9785,577096.6976
2007-06-13 11:50:00,13.03,13.06,13.02,13.06,5390116.417201236,4.9823,4.9938,4.9785,4.9938,5390116.4172
2007-06-13 11:55:00,13.06,13.07,13.04,13.06,952007.6027559992,4.9938,4.9976,4.9861,4.9938,952007.6028
2007-06-13 12:00:00,13.06,13.07,13.01,13.05,564742.2190544072,4.9938,4.9976,4.9747,4.9899,564742.2191
2007-06-13 12:05:00,13.05,13.06,13.03,13.04,272511.2853409361,4.9899,4.9938,4.9823,4.9861,272511.2853
2007-06-13 12:10:00,13.04,13.04,13.03,13.04,96935.13898788313,4.9861,4.9861,4.9823,4.9861,96935.139
2007-06-13 12:15:00,13.04,13.05,13.04,13.04,292468.51983844145,4.9861,4.9899,4.9861,4.9861,292468.5198
2007-06-13 12:20:00,13.05,13.05,13.04,13.04,134236.1606082205,4.9899,4.9899,4.9861,4.9861,134236.1606
2007-06-13 12:25:00,13.04,13.05,13.03,13.05,336184.366832977,4.9861,4.9899,4.9823,4.9899,336184.3668
2007-06-13 12:30:00,13.05,13.09,13.04,13.08,322879.54383464006,4.9899,5.0052,4.9861,5.0014,322879.5438
2007-06-13 12:35:00,13.08,13.11,13.08,13.1,384414.3502019482,5.0014,5.0129,5.0014,5.0091,384414.3502
2007-06-13 12:40:00,13.1,13.11,13.06,13.07,386315.0392017106,5.0091,5.0129,4.9938,4.9976,386315.0392
2007-06-13 12:45:00,13.06,13.1,13.06,13.1,181278.21335234024,4.9938,5.0091,4.9938,5.0091,181278.2134
2007-06-13 12:50:00,13.09,13.12,13.08,13.11,172725.11285340937,5.0052,5.0167,5.0014,5.0129,172725.1129
2007-06-13 12:55:00,13.11,13.11,13.06,13.07,244713.7087194108,5.0129,5.0129,4.9938,4.9976,244713.7087
2007-06-13 13:00:00,13.07,13.08,13.06,13.07,203136.136849608,4.9976,5.0014,4.9938,4.9976,203136.1368
2007-06-13 13:05:00,13.07,13.08,13.06,13.07,179615.11047754812,4.9976,5.0014,4.9938,4.9976,179615.1105
2007-06-13 13:10:00,13.07,13.08,13.06,13.08,249703.0173437872,4.9976,5.0014,4.9938,5.0014,249703.0173
2007-06-13 13:15:00,13.07,13.07,13.04,13.06,259681.6345925398,4.9976,4.9976,4.9861,4.9938,259681.6346
2007-06-13 13:20:00,13.06,13.08,13.06,13.06,146115.46685673558,4.9938,5.0014,4.9938,4.9938,146115.4669
2007-06-13 13:25:00,13.06,13.08,13.05,13.07,127583.74910905203,4.9938,5.0014,4.9899,4.9976,127583.7491
2007-06-13 13:30:00,13.07,13.07,13.06,13.06,128534.09360893324,4.9976,4.9976,4.9938,4.9938,128534.0936
2007-06-13 13:35:00,13.07,13.11,13.06,13.09,271798.5269660252,4.9976,5.0129,4.9938,5.0052,271798.527
2007-06-13 13:40:00,13.09,13.09,13.06,13.07,173200.28510334998,5.0052,5.0052,4.9938,4.9976,173200.2851
2007-06-13 13:45:00,13.07,13.08,13.07,13.08,61772.39249227845,4.9976,5.0014,4.9976,5.0014,61772.3925
2007-06-13 13:50:00,13.08,13.08,13.07,13.08,62009.97861724875,5.0014,5.0014,4.9976,5.0014,62009.9786
2007-06-13 13:55:00,13.08,13.1,13.08,13.1,118793.06248515088,5.0014,5.0091,5.0014,5.0091,118793.0625
2007-06-13 14:00:00,13.1,13.12,13.09,13.11,450938.4651936327,5.0091,5.0167,5.0052,5.0129,450938.4652
2007-06-13 14:05:00,13.11,13.12,13.1,13.11,215728.201473034,5.0129,5.0167,5.0091,5.0129,215728.2015
2007-06-13 14:10:00,13.11,13.15,13.11,13.13,311712.9959610359,5.0129,5.0282,5.0129,5.0205,311712.996
2007-06-13 14:15:00,13.14,13.15,13.12,13.12,254454.73984319315,5.0244,5.0282,5.0167,5.0167,254454.7398
2007-06-13 14:20:00,13.12,13.15,13.12,13.15,331195.0582086006,5.0167,5.0282,5.0167,5.0282,331195.0582
2007-06-13 14:25:00,13.15,13.16,13.05,13.14,251841.29246851985,5.0282,5.032,4.9899,5.0244,251841.2925
2007-06-13 14:30:00,13.14,13.14,13.13,13.14,253504.39534331195,5.0244,5.0244,5.0205,5.0244,253504.3953
2007-06-13 14:35:00,13.13,13.15,13.13,13.15,189118.5554763602,5.0205,5.0282,5.0205,5.0282,189118.5555
2007-06-13 14:40:00,13.15,13.15,13.14,13.15,235447.84984556903,5.0282,5.0282,5.0244,5.0282,235447.8498
2007-06-13 14:45:00,13.15,13.17,13.15,13.16,325968.163459254,5.0282,5.0358,5.0282,5.032,325968.1635
2007-06-13 14:50:00,13.16,13.17,13.16,13.17,202185.7923497268,5.032,5.0358,5.032,5.0358,202185.7923
2007-06-13 14:55:00,13.17,13.19,13.17,13.18,341173.6754573533,5.0358,5.0435,5.0358,5.0397,341173.6755
2007-06-13 15:00:00,13.19,13.2,13.17,13.18,285103.3499643621,5.0435,5.0473,5.0358,5.0397,285103.35
2007-06-13 15:05:00,13.18,13.2,13.16,13.17,334046.09170824423,5.0397,5.0473,5.032,5.0358,334046.0917
2007-06-13 15:10:00,13.17,13.17,13.14,13.15,283202.6609645997,5.0358,5.0358,5.0244,5.0282,283202.661
2007-06-13 15:15:00,13.16,13.18,13.15,13.18,273461.6298408173,5.032,5.0397,5.0282,5.0397,273461.6298
2007-06-13 15:20:00,13.18,13.19,13.15,13.16,313138.51271085767,5.0397,5.0435,5.0282,5.032,313138.5127
2007-06-13 15:25:00,13.17,13.19,13.16,13.17,217628.8904727964,5.0358,5.0435,5.032,5.0358,217628.8905
2007-06-13 15:30:00,13.17,13.21,13.17,13.2,403658.8263245426,5.0358,5.0511,5.0358,5.0473,403658.8263
2007-06-13 15:35:00,13.2,13.22,13.19,13.22,326205.7495842243,5.0473,5.0549,5.0435,5.0549,326205.7496
2007-06-13 15:40:00,13.22,13.24,13.22,13.23,639344.262295082,5.0549,5.0626,5.0549,5.0588,639344.2623
2007-06-13 15:45:00,13.23,13.25,13.21,13.24,637205.9871703492,5.0588,5.0664,5.0511,5.0626,637205.9872
2007-06-13 15:50:00,13.24,13.29,13.24,13.24,1525778.094559278,5.0626,5.0817,5.0626,5.0626,1525778.0946
2007-06-13 15:55:00,13.24,13.25,13.23,13.25,1538370.1591827038,5.0626,5.0664,5.0588,5.0664,1538370.1592
2007-06-14 09:30:00,13.31,13.32,13.25,13.3,807792.824899026,5.0894,5.0932,5.0664,5.0855,807792.8249
2007-06-14 09:35:00,13.3,13.36,13.29,13.33,698978.3796626277,5.0855,5.1085,5.0817,5.097,698978.3797
2007-06-14 09:40:00,13.33,13.35,13.29,13.35,429318.1278213352,5.097,5.1047,5.0817,5.1047,429318.1278
2007-06-14 09:45:00,13.34,13.38,13.3,13.36,570444.2860536944,5.1008,5.1161,5.0855,5.1085,570444.2861
2007-06-14 09:50:00,13.36,13.41,13.33,13.39,701354.2409123307,5.1085,5.1276,5.097,5.12,701354.2409
2007-06-14 09:55:00,13.39,13.46,13.39,13.44,754335.946780708,5.12,5.1467,5.12,5.1391,754335.9468
2007-06-14 10:00:00,13.44,13.44,13.4,13.43,411261.58232359233,5.1391,5.1391,5.1238,5.1352,411261.5823
2007-06-14 10:05:00,13.43,13.44,13.4,13.41,511522.9270610596,5.1352,5.1391,5.1238,5.1276,511522.9271
2007-06-14 10:10:00,13.41,13.42,13.4,13.4,248752.67284390592,5.1276,5.1314,5.1238,5.1238,248752.6728
2007-06-14 10:15:00,13.4,13.41,13.37,13.37,311712.9959610359,5.1238,5.1276,5.1123,5.1123,311712.996
2007-06-14 10:20:00,13.37,13.41,13.37,13.38,276075.07721549063,5.1123,5.1276,5.1123,5.1161,276075.0772
2007-06-14 10:25:00,13.37,13.38,13.37,13.38,155381.32573057734,5.1123,5.1161,5.1123,5.1161,155381.3257
2007-06-14 10:30:00,13.38,13.43,13.38,13.42,543834.6400570207,5.1161,5.1352,5.1161,5.1314,543834.6401
2007-06-14 10:35:00,13.42,13.44,13.36,13.37,559040.15205512,5.1314,5.1391,5.1085,5.1123,559040.1521
2007-06-14 10:40:00,13.37,13.41,13.37,13.39,277738.18009028275,5.1123,5.1276,5.1123,5.12,277738.1801
2007-06-14 10:45:00,13.39,13.39,13.34,13.36,244476.1225944405,5.12,5.12,5.1008,5.1085,244476.1226
2007-06-14 10:50:00,13.36,13.38,13.35,13.37,273936.80209075793,5.1085,5.1161,5.1047,5.1123,273936.8021
2007-06-14 10:55:00,13.37,13.41,13.37,13.4,651461.1546685674,5.1123,5.1276,5.1123,5.1238,651461.1547
2007-06-14 11:00:00,13.4,13.42,13.4,13.4,220004.7517224994,5.1238,5.1314,5.1238,5.1238,220004.7517
2007-06-14 11:05:00,13.4,13.4,13.38,13.39,236160.60822047992,5.1238,5.1238,5.1161,5.12,236160.6082
2007-06-14 11:10:00,13.39,13.39,13.38,13.38,227607.50772154907,5.12,5.12,5.1161,5.1161,227607.5077
2007-06-14 11:15:00,13.38,13.4,13.38,13.4,382988.8334521264,5.1161,5.1238,5.1161,5.1238,382988.8335
2007-06-14 11:20:00,13.4,13.4,13.39,13.39,170586.83772867665,5.1238,5.1238,5.12,5.12,170586.8377
2007-06-14 11:25:00,13.39,13.41,13.39,13.4,214302.68472321212,5.12,5.1276,5.12,5.1238,214302.6847
2007-06-14 11:30:00,13.4,13.41,13.39,13.39,206462.3425991922,5.1238,5.1276,5.12,5.12,206462.3426
2007-06-14 11:35:00,13.39,13.4,13.39,13.39,62009.97861724875,5.12,5.1238,5.12,5.12,62009.9786
2007-06-14 11:40:00,13.4,13.4,13.39,13.39,175576.146353053,5.1238,5.1238,5.12,5.12,175576.1464
2007-06-14 11:45:00,13.39,13.4,13.37,13.38,390354.00332620577,5.12,5.1238,5.1123,5.1161,390354.0033
2007-06-14 11:50:00,13.38,13.38,13.36,13.37,256593.01496792588,5.1161,5.1161,5.1085,5.1123,256593.015
2007-06-14 11:55:00,13.37,13.38,13.32,13.33,627464.956046567,5.1123,5.1161,5.0932,5.097,627464.956
2007-06-14 12:00:00,13.33,13.38,13.25,13.33,887859.3490140176,5.097,5.1161,5.0664,5.097,887859.349
2007-06-14 12:05:00,13.33,13.33,13.3,13.3,531480.161558565,5.097,5.097,5.0855,5.0855,531480.1616
2007-06-14 12:10:00,13.3,13.35,13.25,13.32,397956.7593252554,5.0855,5.1047,5.0664,5.0932,397956.7593
2007-06-14 12:15:00,13.32,13.34,13.32,13.34,186505.10810168687,5.0932,5.1008,5.0932,5.1008,186505.1081
2007-06-14 12:20:00,13.34,13.34,13.33,13.33,888809.6935138988,5.1008,5.1008,5.097,5.097,888809.6935
2007-06-14 12:25:00,13.33,13.33,13.31,13.31,341886.4338322642,5.097,5.097,5.0894,5.0894,341886.4338
2007-06-14 12:30:00,13.31,13.33,13.31,13.32,325255.4050843431,5.0894,5.097,5.0894,5.0932,325255.4051
2007-06-14 12:35:00,13.32,13.33,13.31,13.31,187455.45260156807,5.0932,5.097,5.0894,5.0894,187455.4526
2007-06-14 12:40:00,13.32,13.33,13.31,13.32,177952.007602756,5.0932,5.097,5.0894,5.0932,177952.0076
2007-06-14 12:45:00,13.33,13.33,13.32,13.32,242337.84746970772,5.097,5.097,5.0932,5.0932,242337.8475
2007-06-14 12:50:00,13.32,13.32,13.31,13.32,113328.58161083392,5.0932,5.0932,5.0894,5.0932,113328.5816
2007-06-14 12:55:00,13.32,13.38,13.31,13.31,242337.84746970772,5.0932,5.1161,5.0894,5.0894,242337.8475
2007-06-14 13:00:00,13.31,13.33,13.31,13.32,68662.3901164172,5.0894,5.097,5.0894,5.0932,68662.3901
2007-06-14 13:05:00,13.32,13.34,13.32,13.34,147065.8113566168,5.0932,5.1008,5.0932,5.1008,147065.8114
2007-06-14 13:10:00,13.34,13.34,13.33,13.34,129722.02423378474,5.1008,5.1008,5.097,5.1008,129722.0242
2007-06-14 13:15:00,13.34,13.34,13.34,13.34,67712.045616536,5.1008,5.1008,5.1008,5.1008,67712.0456
2007-06-14 13:20:00,13.34,13.35,13.34,13.34,100974.10311237824,5.1008,5.1047,5.1008,5.1008,100974.1031
2007-06-14 13:25:00,13.35,13.36,13.34,13.36,216678.5459729152,5.1047,5.1085,5.1008,5.1085,216678.546
2007-06-14 13:30:00,13.36,13.38,13.36,13.38,267046.8044666192,5.1085,5.1161,5.1085,5.1161,267046.8045
2007-06-14 13:35:00,13.38,13.38,13.37,13.37,191256.8306010929,5.1161,5.1161,5.1123,5.1123,191256.8306
2007-06-14 13:40:00,13.37,13.37,13.35,13.35,80066.52411499168,5.1123,5.1123,5.1047,5.1047,80066.5241
2007-06-14 13:45:00,13.36,13.37,13.35,13.36,158945.11760513188,5.1085,5.1123,5.1047,5.1085,158945.1176
2007-06-14 13:50:00,13.37,13.39,13.36,13.37,238774.05559515324,5.1123,5.12,5.1085,5.1123,238774.0556
2007-06-14 13:55:00,13.37,13.38,13.37,13.38,108101.6868614873,5.1123,5.1161,5.1123,5.1161,108101.6869
2007-06-14 14:00:00,13.38,13.39,13.34,13.34,352577.8094559278,5.1161,5.12,5.1008,5.1008,352577.8095
2007-06-14 14:05:00,13.34,13.36,13.32,13.33,263958.18484200526,5.1008,5.1085,5.0932,5.097,263958.1848
2007-06-14 14:10:00,13.33,13.35,13.32,13.32,253266.8092183417,5.097,5.1047,5.0932,5.0932,253266.8092
2007-06-14 14:15:00,13.33,13.34,13.32,13.33,197434.06985032075,5.097,5.1008,5.0932,5.097,197434.0699
2007-06-14 14:20:00,13.33,13.37,13.32,13.37,323117.12995961035,5.097,5.1123,5.0932,5.1123,323117.13
2007-06-14 14:25:00,13.37,13.38,13.37,13.38,251128.53409360893,5.1123,5.1161,5.1123,5.1161,251128.5341
2007-06-14 14:30:00,13.38,13.39,13.38,13.39,320266.09645996673,5.1161,5.12,5.1161,5.12,320266.0965
2007-06-14 14:35:00,13.4,13.41,13.39,13.4,324780.2328344025,5.1238,5.1276,5.12,5.1238,324780.2328
2007-06-14 14:40:00,13.4,13.41,13.4,13.4,109052.0313613685,5.1238,5.1276,5.1238,5.1238,109052.0314
2007-06-14 14:45:00,13.4,13.42,13.4,13.4,182228.55785222145,5.1238,5.1314,5.1238,5.1238,182228.5579
2007-06-14 14:50:00,13.4,13.41,13.4,13.4,198622.00047517224,5.1238,5.1276,5.1238,5.1238,198622.0005
2007-06-14 14:55:00,13.4,13.4,13.38,13.38,114041.33998574484,5.1238,5.1238,5.1161,5.1161,114041.34
2007-06-14 15:00:00,13.38,13.4,13.38,13.39,132097.88548348777,5.1161,5.1238,5.1161,5.12,132097.8855
2007-06-14 15:05:00,13.39,13.4,13.37,13.37,379187.4554526016,5.12,5.1238,5.1123,5.1123,379187.4555
2007-06-14 15:10:00,13.37,13.38,13.37,13.37,131860.29935851746,5.1123,5.1161,5.1123,5.1123,131860.2994
2007-06-14 15:15:00,13.37,13.37,13.34,13.35,239724.40009503445,5.1123,5.1123,5.1008,5.1047,239724.4001
2007-06-14 15:20:00,13.35,13.36,13.35,13.36,320741.26870990737,5.1047,5.1085,5.1047,5.1085,320741.2687
2007-06-14 15:25:00,13.36,13.36,13.33,13.33,378474.6970776907,5.1085,5.1085,5.097,5.097,378474.6971
2007-06-14 15:30:00,13.33,13.35,13.33,13.33,290092.6585887384,5.097,5.1047,5.097,5.097,290092.6586
2007-06-14 15:35:00,13.33,13.34,13.32,13.33,516274.64956046565,5.097,5.1008,5.0932,5.097,516274.6496
2007-06-14 15:40:00,13.33,13.33,13.3,13.31,815870.7531480162,5.097,5.097,5.0855,5.0894,815870.7531
2007-06-14 15:45:00,13.31,13.33,13.3,13.31,761701.1166547873,5.0894,5.097,5.0855,5.0894,761701.1167
2007-06-14 15:50:00,13.31,13.31,13.28,13.29,834164.8847707295,5.0894,5.0894,5.0779,5.0817,834164.8848
2007-06-14 15:55:00,13.29,13.32,13.29,13.32,1180327.8688524591,5.0817,5.0932,5.0817,5.0932,1180327.8689
2007-06-15 09:30:00,13.46,13.46,13.39,13.44,18864338.32264196,5.1467,5.1467,5.12,5.1391,18864338.3226
2007-06-15 09:35:00,13.44,13.44,13.42,13.42,740793.5376574008,5.1391,5.1391,5.1314,5.1314,740793.5377
2007-06-15 09:40:00,13.42,13.42,13.39,13.42,519838.4414350202,5.1314,5.1314,5.12,5.1314,519838.4414
2007-06-15 09:45:00,13.42,13.43,13.41,13.42,384176.7640769779,5.1314,5.1352,5.1276,5.1314,384176.7641
2007-06-15 09:50:00,13.43,13.44,13.41,13.41,647659.7766690425,5.1352,5.1391,5.1276,5.1276,647659.7767
2007-06-15 09:55:00,13.41,13.44,13.41,13.44,366120.21857923496,5.1276,5.1391,5.1276,5.1391,366120.2186
2007-06-15 10:00:00,13.44,13.45,13.42,13.44,423616.060822048,5.1391,5.1429,5.1314,5.1391,423616.0608
2007-06-15 10:05:00,13.44,13.46,13.44,13.46,447612.25944404845,5.1391,5.1467,5.1391,5.1467,447612.2594
2007-06-15 10:10:00,13.46,13.48,13.46,13.46,820860.0617723925,5.1467,5.1544,5.1467,5.1467,820860.0618
2007-06-15 10:15:00,13.46,13.47,13.44,13.47,432169.1613209789,5.1467,5.1505,5.1391,5.1505,432169.1613
2007-06-15 10:20:00,13.46,13.47,13.45,13.46,372059.8717034925,5.1467,5.1505,5.1429,5.1467,372059.8717
2007-06-15 10:25:00,13.46,13.48,13.46,13.47,500593.96531242575,5.1467,5.1544,5.1467,5.1505,500593.9653
2007-06-15 10:30:00,13.48,13.48,13.46,13.47,542646.7094321692,5.1544,5.1544,5.1467,5.1505,542646.7094
2007-06-15 10:35:00,13.47,13.52,13.46,13.5,824661.4397719173,5.1505,5.1697,5.1467,5.162,824661.4398
2007-06-15 10:40:00,13.5,13.51,13.5,13.5,206224.7564742219,5.162,5.1658,5.162,5.162,206224.7565
2007-06-15 10:45:00,13.5,13.51,13.48,13.48,224756.47422190543,5.162,5.1658,5.1544,5.1544,224756.4742
2007-06-15 10:50:00,13.48,13.49,13.48,13.49,213589.9263483013,5.1544,5.1582,5.1544,5.1582,213589.9263
2007-06-15 10:55:00,13.49,13.51,13.49,13.49,140413.39985744833,5.1582,5.1658,5.1582,5.1582,140413.3999
2007-06-15 11:00:00,13.5,13.52,13.5,13.51,153243.05060584462,5.162,5.1697,5.162,5.1658,153243.0506
2007-06-15 11:05:00,13.51,13.54,13.51,13.53,319790.92421002616,5.1658,5.1773,5.1658,5.1735,319790.9242
2007-06-15 11:10:00,13.54,13.54,13.53,13.54,274411.9743406985,5.1773,5.1773,5.1735,5.1773,274411.9743
2007-06-15 11:15:00,13.54,13.55,13.52,13.52,417438.8215728201,5.1773,5.1811,5.1697,5.1697,417438.8216
2007-06-15 11:20:00,13.52,13.53,13.52,13.52,124019.9572344975,5.1697,5.1735,5.1697,5.1697,124019.9572
2007-06-15 11:25:00,13.52,13.53,13.47,13.47,390591.58945117606,5.1697,5.1735,5.1505,5.1505,390591.5895
2007-06-15 11:30:00,13.47,13.48,13.45,13.45,583749.1090520314,5.1505,5.1544,5.1429,5.1429,583749.1091
2007-06-15 11:35:00,13.45,13.45,13.44,13.45,228795.43834640057,5.1429,5.1429,5.1391,5.1429,228795.4383
2007-06-15 11:40:00,13.45,13.45,13.43,13.43,279638.8690900452,5.1429,5.1429,5.1352,5.1352,279638.8691
2007-06-15 11:45:00,13.43,13.46,13.43,13.46,365169.87407935376,5.1352,5.1467,5.1352,5.1467,365169.8741
2007-06-15 11:50:00,13.46,13.46,13.43,13.43,244476.1225944405,5.1467,5.1467,5.1352,5.1352,244476.1226
2007-06-15 11:55:00,13.43,13.43,13.41,13.41,232596.8163459254,5.1352,5.1352,5.1276,5.1276,232596.8163
2007-06-15 12:00:00,13.41,13.41,13.41,13.41,79353.76574008078,5.1276,5.1276,5.1276,5.1276,79353.7657
2007-06-15 12:05:00,13.41,13.44,13.41,13.41,197671.65597529104,5.1276,5.1391,5.1276,5.1276,197671.656
2007-06-15 12:10:00,13.41,13.41,13.4,13.41,191732.0028510335,5.1276,5.1276,5.1238,5.1276,191732.0029
2007-06-15 12:15:00,13.41,13.42,13.41,13.41,179377.5243525778,5.1276,5.1314,5.1276,5.1276,179377.5244
2007-06-15 12:20:00,13.41,13.42,13.41,13.42,75789.97386552625,5.1276,5.1314,5.1276,5.1314,75789.9739
2007-06-15 12:25:00,13.42,13.45,13.42,13.44,513423.6160608221,5.1314,5.1429,5.1314,5.1391,513423.6161
2007-06-15 12:30:00,13.44,13.46,13.44,13.45,243525.7780945593,5.1391,5.1467,5.1391,5.1429,243525.7781
2007-06-15 12:35:00,13.46,13.46,13.43,13.45,177239.2492278451,5.1467,5.1467,5.1352,5.1429,177239.2492
2007-06-15 12:40:00,13.46,13.47,13.45,13.46,209313.37609883584,5.1467,5.1505,5.1429,5.1467,209313.3761
2007-06-15 12:45:00,13.47,13.47,13.46,13.46,140650.98598241864,5.1505,5.1505,5.1467,5.1467,140650.986
2007-06-15 12:50:00,13.46,13.46,13.43,13.44,193870.27797576625,5.1467,5.1467,5.1352,5.1391,193870.278
2007-06-15 12:55:00,13.45,13.46,13.44,13.45,166310.28747921123,5.1429,5.1467,5.1391,5.1429,166310.2875
2007-06-15 13:00:00,13.45,13.45,13.43,13.44,96697.5528629128,5.1429,5.1429,5.1352,5.1391,96697.5529
2007-06-15 13:05:00,13.43,13.45,13.43,13.43,172012.35447849846,5.1352,5.1429,5.1352,5.1352,172012.3545
2007-06-15 13:10:00,13.43,13.44,13.43,13.44,113090.99548586363,5.1352,5.1391,5.1352,5.1391,113090.9955
2007-06-15 13:15:00,13.44,13.44,13.43,13.43,60346.87574245664,5.1391,5.1391,5.1352,5.1352,60346.8757
2007-06-15 13:20:00,13.43,13.43,13.42,13.42,121168.92373485387,5.1352,5.1352,5.1314,5.1314,121168.9237
2007-06-15 13:25:00,13.42,13.45,13.42,13.44,246851.9838441435,5.1314,5.1429,5.1314,5.1391,246851.9838
2007-06-15 13:30:00,13.44,13.44,13.3,13.44,360418.1515799477,5.1391,5.1391,5.0855,5.1391,360418.1516
2007-06-15 13:35:00,13.43,13.44,13.43,13.44,231171.2995961036,5.1352,5.1391,5.1352,5.1391,231171.2996
2007-06-15 13:40:00,13.44,13.44,13.43,13.44,135424.091233072,5.1391,5.1391,5.1352,5.1391,135424.0912
2007-06-15 13:45:00,13.44,13.45,13.44,13.45,147065.8113566168,5.1391,5.1429,5.1391,5.1429,147065.8114
2007-06-15 13:50:00,13.45,13.47,13.45,13.46,169874.07935376573,5.1429,5.1505,5.1429,5.1467,169874.0794
2007-06-15 13:55:00,13.46,13.47,13.46,13.46,151342.3616060822,5.1467,5.1505,5.1467,5.1467,151342.3616
2007-06-15 14:00:00,13.46,13.47,13.46,13.46,166072.7013542409,5.1467,5.1505,5.1467,5.1467,166072.7014
2007-06-15 14:05:00,13.46,13.46,13.45,13.45,191256.8306010929,5.1467,5.1467,5.1429,5.1429,191256.8306
2007-06-15 14:10:00,13.45,13.46,13.43,13.44,283677.83321454027,5.1429,5.1467,5.1352,5.1391,283677.8332
2007-06-15 14:15:00,13.44,13.45,13.44,13.44,164172.0123544785,5.1391,5.1429,5.1391,5.1391,164172.0124
2007-06-15 14:20:00,13.44,13.46,13.44,13.45,194107.8641007365,5.1391,5.1467,5.1391,5.1429,194107.8641
2007-06-15 14:25:00,13.45,13.46,13.43,13.45,437871.2283202661,5.1429,5.1467,5.1352,5.1429,437871.2283
2007-06-15 14:30:00,13.45,13.45,13.44,13.44,122832.026609646,5.1429,5.1429,5.1391,5.1391,122832.0266
2007-06-15 14:35:00,13.44,13.46,13.44,13.45,583036.3506771205,5.1391,5.1467,5.1391,5.1429,583036.3507
2007-06-15 14:40:00,13.46,13.46,13.45,13.45,139463.05535756712,5.1467,5.1467,5.1429,5.1429,139463.0554
2007-06-15 14:45:00,13.45,13.48,13.45,13.46,353290.56783083867,5.1429,5.1544,5.1429,5.1467,353290.5678
2007-06-15 14:50:00,13.46,13.47,13.45,13.46,194820.62247564743,5.1467,5.1505,5.1429,5.1467,194820.6225
2007-06-15 14:55:00,13.46,13.49,13.46,13.48,239249.22784509385,5.1467,5.1582,5.1467,5.1544,239249.2278
2007-06-15 15:00:00,13.48,13.51,13.48,13.49,612497.0301734379,5.1544,5.1658,5.1544,5.1582,612497.0302
2007-06-15 15:05:00,13.49,13.5,13.47,13.47,197671.65597529104,5.1582,5.162,5.1505,5.1505,197671.656
2007-06-15 15:10:00,13.47,13.5,13.47,13.49,269185.07959135185,5.1505,5.162,5.1505,5.1582,269185.0796
2007-06-15 15:15:00,13.49,13.51,13.49,13.5,574245.6640532193,5.1582,5.1658,5.1582,5.162,574245.6641
2007-06-15 15:20:00,13.5,13.52,13.5,13.51,437633.64219529583,5.162,5.1697,5.162,5.1658,437633.6422
2007-06-15 15:25:00,13.51,13.51,13.49,13.49,564742.2190544072,5.1658,5.1658,5.1582,5.1582,564742.2191
2007-06-15 15:30:00,13.49,13.5,13.47,13.48,499406.0346875743,5.1582,5.162,5.1505,5.1544,499406.0347
2007-06-15 15:35:00,13.49,13.49,13.48,13.49,407697.7904490378,5.1582,5.1582,5.1544,5.1582,407697.7904
2007-06-15 15:40:00,13.49,13.49,13.45,13.45,651223.5685435971,5.1582,5.1582,5.1429,5.1429,651223.5685
2007-06-15 15:45:00,13.46,13.47,13.45,13.46,415300.5464480874,5.1467,5.1505,5.1429,5.1467,415300.5464
2007-06-15 15:50:00,13.46,13.46,13.46,13.46,378474.6970776907,5.1467,5.1467,5.1467,5.1467,378474.6971
2007-06-15 15:55:00,13.46,13.49,13.46,13.49,933951.057258256,5.1467,5.1582,5.1467,5.1582,933951.0573
2007-06-18 09:30:00,13.52,13.57,13.5,13.51,863625.5642670469,5.1697,5.1888,5.162,5.1658,863625.5643
2007-06-18 09:35:00,13.51,13.52,13.41,13.41,379662.6277025422,5.1658,5.1697,5.1276,5.1276,379662.6277
2007-06-18 09:40:00,13.41,13.42,13.35,13.4,506058.4461867427,5.1276,5.1314,5.1047,5.1238,506058.4462
2007-06-18 09:45:00,13.4,13.4,13.38,13.39,257305.7733428368,5.1238,5.1238,5.1161,5.12,257305.7733
2007-06-18 09:50:00,13.39,13.42,13.39,13.41,318840.57971014496,5.12,5.1314,5.12,5.1276,318840.5797
2007-06-18 09:55:00,13.41,13.41,13.38,13.4,378237.1109527204,5.1276,5.1276,5.1161,5.1238,378237.111
2007-06-18 10:00:00,13.4,13.4,13.35,13.35,593252.5540508435,5.1238,5.1238,5.1047,5.1047,593252.5541
2007-06-18 10:05:00,13.35,13.36,13.33,13.34,573770.4918032787,5.1047,5.1085,5.097,5.1008,573770.4918
2007-06-18 10:10:00,13.34,13.35,13.33,13.34,719648.372535044,5.1008,5.1047,5.097,5.1008,719648.3725
2007-06-18 10:15:00,13.35,13.35,13.28,13.29,674982.1810406273,5.1047,5.1047,5.0779,5.0817,674982.181
2007-06-18 10:20:00,13.29,13.31,13.29,13.3,313138.51271085767,5.0817,5.0894,5.0817,5.0855,313138.5127
2007-06-18 10:25:00,13.3,13.32,13.29,13.3,269422.6657163222,5.0855,5.0932,5.0817,5.0855,269422.6657
2007-06-18 10:30:00,13.3,13.3,13.3,13.3,390354.00332620577,5.0855,5.0855,5.0855,5.0855,390354.0033
2007-06-18 10:35:00,13.3,13.32,13.3,13.31,640769.7790449038,5.0855,5.0932,5.0855,5.0894,640769.779
2007-06-18 10:40:00,13.31,13.33,13.31,13.32,158945.11760513188,5.0894,5.097,5.0894,5.0932,158945.1176
2007-06-18 10:45:00,13.32,13.34,13.31,13.31,365645.0463292944,5.0932,5.1008,5.0894,5.0894,365645.0463
2007-06-18 10:50:00,13.31,13.33,13.31,13.33,253741.98146828223,5.0894,5.097,5.0894,5.097,253741.9815
2007-06-18 10:55:00,13.33,13.33,13.32,13.33,136612.0218579235,5.097,5.097,5.0932,5.097,136612.0219
2007-06-18 11:00:00,13.33,13.33,13.32,13.33,141838.91660727013,5.097,5.097,5.0932,5.097,141838.9166
2007-06-18 11:05:00,13.33,13.33,13.33,13.33,66286.52886671419,5.097,5.097,5.097,5.097,66286.5289
2007-06-18 11:10:00,13.33,13.33,13.32,13.32,101686.86148728916,5.097,5.097,5.0932,5.0932,101686.8615
2007-06-18 11:15:00,13.33,13.34,13.32,13.33,301734.3787122832,5.097,5.1008,5.0932,5.097,301734.3787
2007-06-18 11:20:00,13.34,13.35,13.33,13.33,343787.1228320266,5.1008,5.1047,5.097,5.097,343787.1228
2007-06-18 11:25:00,13.33,13.34,13.33,13.34,201710.62009978617,5.097,5.1008,5.097,5.1008,201710.6201
2007-06-18 11:30:00,13.34,13.36,13.34,13.35,350201.9482062248,5.1008,5.1085,5.1008,5.1047,350201.9482
2007-06-18 11:35:00,13.35,13.35,13.33,13.34,237110.95272036115,5.1047,5.1047,5.097,5.1008,237110.9527
2007-06-18 11:40:00,13.34,13.34,13.33,13.34,160370.63435495368,5.1008,5.1008,5.097,5.1008,160370.6344
2007-06-18 11:45:00,13.34,13.34,13.33,13.33,157044.42860536944,5.1008,5.1008,5.097,5.097,157044.4286
2007-06-18 11:50:00,13.33,13.33,13.33,13.33,125920.64623425993,5.097,5.097,5.097,5.097,125920.6462
2007-06-18 11:55:00,13.33,13.33,13.33,13.33,132810.64385839866,5.097,5.097,5.097,5.097,132810.6439
2007-06-18 12:00:00,13.33,13.33,13.33,13.33,218341.64884770729,5.097,5.097,5.097,5.097,218341.6488
2007-06-18 12:05:00,13.33,13.33,13.32,13.32,167260.63197909243,5.097,5.097,5.0932,5.0932,167260.632
2007-06-18 12:10:00,13.32,13.33,13.31,13.31,135424.091233072,5.0932,5.097,5.0894,5.0894,135424.0912
2007-06-18 12:15:00,13.31,13.33,13.31,13.32,217866.47659776668,5.0894,5.097,5.0894,5.0932,217866.4766
2007-06-18 12:20:00,13.32,13.32,13.3,13.3,272273.6992159658,5.0932,5.0932,5.0855,5.0855,272273.6992
2007-06-18 12:25:00,13.3,13.3,13.29,13.29,221430.2684723212,5.0855,5.0855,5.0817,5.0817,221430.2685
2007-06-18 12:30:00,13.29,13.29,13.28,13.28,150867.1893561416,5.0817,5.0817,5.0779,5.0779,150867.1894
2007-06-18 12:35:00,13.29,13.29,13.28,13.28,182466.1439771917,5.0817,5.0817,5.0779,5.0779,182466.144
2007-06-18 12:40:00,13.28,13.3,13.28,13.3,335709.19458303635,5.0779,5.0855,5.0779,5.0855,335709.1946
2007-06-18 12:45:00,13.3,13.31,13.3,13.31,249703.0173437872,5.0855,5.0894,5.0855,5.0894,249703.0173
2007-06-18 12:50:00,13.3,13.32,13.28,13.29,659776.6690425279,5.0855,5.0932,5.0779,5.0817,659776.669
2007-06-18 12:55:00,13.29,13.3,13.28,13.29,207412.68709907343,5.0817,5.0855,5.0779,5.0817,207412.6871
2007-06-18 13:00:00,13.29,13.3,13.28,13.29,192444.7612259444,5.0817,5.0855,5.0779,5.0817,192444.7612
2007-06-18 13:05:00,13.29,13.3,13.28,13.28,183178.90235210265,5.0817,5.0855,5.0779,5.0779,183178.9024
2007-06-18 13:10:00,13.28,13.3,13.27,13.29,194820.62247564743,5.0779,5.0855,5.0741,5.0817,194820.6225
2007-06-18 13:15:00,13.29,13.3,13.29,13.3,75077.21549061534,5.0817,5.0855,5.0817,5.0855,75077.2155
2007-06-18 13:20:00,13.3,13.3,13.29,13.3,185079.59135186503,5.0855,5.0855,5.0817,5.0855,185079.5914
2007-06-18 13:25:00,13.3,13.3,13.27,13.27,385602.28082679975,5.0855,5.0855,5.0741,5.0741,385602.2808
2007-06-18 13:30:00,13.27,13.27,13.26,13.26,451651.2235685436,5.0741,5.0741,5.0702,5.0702,451651.2236
2007-06-18 13:35:00,13.26,13.26,13.21,13.22,770491.8032786886,5.0702,5.0702,5.0511,5.0549,770491.8033
2007-06-18 13:40:00,13.22,13.23,13.22,13.23,195058.2086006177,5.0549,5.0588,5.0549,5.0588,195058.2086
2007-06-18 13:45:00,13.22,13.24,13.21,13.23,309812.3069612735,5.0549,5.0626,5.0511,5.0588,309812.307
2007-06-18 13:50:00,13.23,13.23,13.21,13.22,222380.6129722024,5.0588,5.0588,5.0511,5.0549,222380.613
2007-06-18 13:55:00,13.22,13.25,13.22,13.24,326443.3357091946,5.0549,5.0664,5.0549,5.0626,326443.3357
2007-06-18 14:00:00,13.24,13.26,13.21,13.23,272036.11309099547,5.0626,5.0702,5.0511,5.0588,272036.1131
2007-06-18 14:05:00,13.23,13.26,13.22,13.26,479923.97244000953,5.0588,5.0702,5.0549,5.0702,479923.9724
2007-06-18 14:10:00,13.26,13.28,13.21,13.27,217391.30434782608,5.0702,5.0779,5.0511,5.0741,217391.3043
2007-06-18 14:15:00,13.27,13.28,13.25,13.26,157044.42860536944,5.0741,5.0779,5.0664,5.0702,157044.4286
2007-06-18 14:20:00,13.26,13.27,13.22,13.27,113328.58161083392,5.0702,5.0741,5.0549,5.0741,113328.5816
2007-06-18 14:25:00,13.26,13.28,13.26,13.28,159657.87598004277,5.0702,5.0779,5.0702,5.0779,159657.876
2007-06-18 14:30:00,13.28,13.28,13.27,13.28,187455.45260156807,5.0779,5.0779,5.0741,5.0779,187455.4526
2007-06-18 14:35:00,13.28,13.3,13.27,13.3,265621.2877167973,5.0779,5.0855,5.0741,5.0855,265621.2877
2007-06-18 14:40:00,13.3,13.3,13.26,13.3,242337.84746970772,5.0855,5.0855,5.0702,5.0855,242337.8475
2007-06-18 14:45:00,13.3,13.32,13.3,13.31,363744.357329532,5.0855,5.0932,5.0855,5.0894,363744.3573
2007-06-18 14:50:00,13.32,13.33,13.29,13.33,510572.5825611784,5.0932,5.097,5.0817,5.097,510572.5826
2007-06-18 14:55:00,13.33,13.33,13.3,13.31,1031123.7823711096,5.097,5.097,5.0855,5.0894,1031123.7824
2007-06-18 15:00:00,13.31,13.32,13.3,13.32,636493.2287954383,5.0894,5.0932,5.0855,5.0932,636493.2288
2007-06-18 15:05:00,13.32,13.32,13.32,13.32,153718.22285578522,5.0932,5.0932,5.0932,5.0932,153718.2229
2007-06-18 15:10:00,13.32,13.32,13.3,13.31,205749.5842242813,5.0932,5.0932,5.0855,5.0894,205749.5842
2007-06-18 15:15:00,13.31,13.32,13.28,13.29,312188.16821097647,5.0894,5.0932,5.0779,5.0817,312188.1682
2007-06-18 15:20:00,13.28,13.3,13.27,13.29,310525.0653361844,5.0779,5.0855,5.0741,5.0817,310525.0653
2007-06-18 15:25:00,13.29,13.3,13.28,13.3,317415.0629603231,5.0817,5.0855,5.0779,5.0855,317415.063
2007-06-18 15:30:00,13.3,13.31,13.29,13.31,326680.9218341649,5.0855,5.0894,5.0817,5.0894,326680.9218
2007-06-18 15:35:00,13.31,13.31,13.29,13.31,399857.4483250178,5.0894,5.0894,5.0817,5.0894,399857.4483
2007-06-18 15:40:00,13.3,13.31,13.29,13.3,346162.9840817296,5.0855,5.0894,5.0817,5.0855,346162.9841
2007-06-18 15:45:00,13.3,13.31,13.29,13.3,636018.0565454977,5.0855,5.0894,5.0817,5.0855,636018.0565
2007-06-18 15:50:00,13.3,13.33,13.29,13.33,986220.0047517226,5.0855,5.097,5.0817,5.097,986220.0048
2007-06-18 15:55:00,13.33,13.34,13.3,13.3,811831.789023521,5.097,5.1008,5.0855,5.0855,811831.789
2007-06-19 09:30:00,13.3,13.36,13.26,13.32,1147065.811356617,5.0855,5.1085,5.0702,5.0932,1147065.8114
2007-06-19 09:35:00,13.32,13.33,13.3,13.3,263245.42646709434,5.0932,5.097,5.0855,5.0855,263245.4265
2007-06-19 09:40:00,13.3,13.31,13.27,13.29,339510.5725825612,5.0855,5.0894,5.0741,5.0817,339510.5726
2007-06-19 09:45:00,13.29,13.29,13.28,13.28,366595.3908291756,5.0817,5.0817,5.0779,5.0779,366595.3908
2007-06-19 09:50:00,13.28,13.3,13.24,13.28,403658.8263245426,5.0779,5.0855,5.0626,5.0779,403658.8263
2007-06-19 09:55:00,13.28,13.31,13.25,13.29,296982.6562128772,5.0779,5.0894,5.0664,5.0817,296982.6562
2007-06-19 10:00:00,13.29,13.3,13.24,13.25,450700.8790686624,5.0817,5.0855,5.0626,5.0664,450700.8791
2007-06-19 10:05:00,13.26,13.26,13.24,13.24,223093.3713471133,5.0702,5.0702,5.0626,5.0626,223093.3713
2007-06-19 10:10:00,13.24,13.24,13.18,13.19,416250.89094796864,5.0626,5.0626,5.0397,5.0435,416250.8909
2007-06-19 10:15:00,13.19,13.19,13.17,13.19,317652.6490852934,5.0435,5.0435,5.0358,5.0435,317652.6491
2007-06-19 10:20:00,13.18,13.18,13.15,13.18,471608.458066049,5.0397,5.0397,5.0282,5.0397,471608.4581
2007-06-19 10:25:00,13.18,13.18,13.14,13.16,439296.7450700879,5.0397,5.0397,5.0244,5.032,439296.7451
2007-06-19 10:30:00,13.16,13.2,13.16,13.18,548823.948681397,5.032,5.0473,5.032,5.0397,548823.9487
2007-06-19 10:35:00,13.19,13.19,13.16,13.17,760513.1860299358,5.0435,5.0435,5.032,5.0358,760513.186
2007-06-19 10:40:00,13.17,13.17,13.15,13.17,290805.41696364933,5.0358,5.0358,5.0282,5.0358,290805.417
2007-06-19 10:45:00,13.17,13.17,13.14,13.15,327631.2663340461,5.0358,5.0358,5.0244,5.0282,327631.2663
2007-06-19 10:50:00,13.15,13.32,13.14,13.14,325968.163459254,5.0282,5.0932,5.0244,5.0244,325968.1635
2007-06-19 10:55:00,13.14,13.15,13.14,13.15,309574.72083630314,5.0244,5.0282,5.0244,5.0282,309574.7208
2007-06-19 11:00:00,13.15,13.15,13.14,13.15,136612.0218579235,5.0282,5.0282,5.0244,5.0282,136612.0219
2007-06-19 11:05:00,13.15,13.16,13.15,13.15,325017.8189593728,5.0282,5.032,5.0282,5.0282,325017.819
2007-06-19 11:10:00,13.15,13.16,13.15,13.15,193870.27797576625,5.0282,5.032,5.0282,5.0282,193870.278
2007-06-19 11:15:00,13.16,13.16,13.15,13.16,172487.52672843906,5.032,5.032,5.0282,5.032,172487.5267
2007-06-19 11:20:00,13.16,13.16,13.15,13.16,116654.78736041817,5.032,5.032,5.0282,5.032,116654.7874
2007-06-19 11:25:00,13.15,13.16,13.13,13.13,262295.08196721313,5.0282,5.032,5.0205,5.0205,262295.082
2007-06-19 11:30:00,13.13,13.14,13.12,13.13,365407.4602043241,5.0205,5.0244,5.0167,5.0205,365407.4602
2007-06-19 11:35:00,13.14,13.15,13.13,13.13,400570.20669992873,5.0244,5.0282,5.0205,5.0205,400570.2067
2007-06-19 11:40:00,13.13,13.14,13.13,13.13,123307.1988595866,5.0205,5.0244,5.0205,5.0205,123307.1989
2007-06-19 11:45:00,13.14,13.14,13.12,13.13,412211.9268234736,5.0244,5.0244,5.0167,5.0205,412211.9268
2007-06-19 11:50:00,13.13,13.16,13.12,13.14,453314.3264433357,5.0205,5.032,5.0167,5.0244,453314.3264
2007-06-19 11:55:00,13.14,13.18,13.14,13.17,293418.86433832266,5.0244,5.0397,5.0244,5.0358,293418.8643
2007-06-19 12:00:00,13.17,13.21,13.17,13.21,535519.1256830601,5.0358,5.0511,5.0358,5.0511,535519.1257
2007-06-19 12:05:00,13.21,13.24,13.15,13.23,763839.3917795201,5.0511,5.0626,5.0282,5.0588,763839.3918
2007-06-19 12:10:00,13.23,13.26,13.22,13.26,532668.0921834165,5.0588,5.0702,5.0549,5.0702,532668.0922
2007-06-19 12:15:00,13.26,13.28,13.24,13.24,420289.8550724638,5.0702,5.0779,5.0626,5.0626,420289.8551
2007-06-19 12:20:00,13.24,13.24,13.22,13.23,288667.14183891664,5.0626,5.0626,5.0549,5.0588,288667.1418
2007-06-19 12:25:00,13.23,13.23,13.21,13.22,294606.7949631741,5.0588,5.0588,5.0511,5.0549,294606.795
2007-06-19 12:30:00,13.22,13.22,13.17,13.17,377999.5248277501,5.0549,5.0549,5.0358,5.0358,377999.5248
2007-06-19 12:35:00,13.17,13.18,13.16,13.17,260869.5652173913,5.0358,5.0397,5.032,5.0358,260869.5652
2007-06-19 12:40:00,13.17,13.17,13.16,13.16,162033.73722974578,5.0358,5.0358,5.032,5.032,162033.7372
2007-06-19 12:45:00,13.16,13.17,13.12,13.15,861962.4613922547,5.032,5.0358,5.0167,5.0282,861962.4614
2007-06-19 12:50:00,13.16,13.19,13.15,13.15,454977.4293181278,5.032,5.0435,5.0282,5.0282,454977.4293
2007-06-19 12:55:00,13.15,13.17,13.15,13.17,152055.11998099313,5.0282,5.0358,5.0282,5.0358,152055.12
2007-06-19 13:00:00,13.17,13.18,13.17,13.18,110239.96198622,5.0358,5.0397,5.0358,5.0397,110239.962
2007-06-19 13:05:00,13.17,13.18,13.17,13.18,128534.09360893324,5.0358,5.0397,5.0358,5.0397,128534.0936
2007-06-19 13:10:00,13.18,13.19,13.17,13.19,246851.9838441435,5.0397,5.0435,5.0358,5.0435,246851.9838
2007-06-19 13:15:00,13.19,13.19,13.18,13.19,148966.5003563792,5.0435,5.0435,5.0397,5.0435,148966.5004
2007-06-19 13:20:00,13.19,13.2,13.17,13.17,267997.1489665004,5.0435,5.0473,5.0358,5.0358,267997.149
2007-06-19 13:25:00,13.17,13.19,13.17,13.19,151104.7754811119,5.0358,5.0435,5.0358,5.0435,151104.7755
2007-06-19 13:30:00,13.19,13.21,13.19,13.19,262770.2542171537,5.0435,5.0511,5.0435,5.0435,262770.2542
2007-06-19 13:35:00,13.19,13.21,13.18,13.21,286053.6944642433,5.0435,5.0511,5.0397,5.0511,286053.6945
2007-06-19 13:40:00,13.21,13.22,13.2,13.2,376098.8358279877,5.0511,5.0549,5.0473,5.0473,376098.8358
2007-06-19 13:45:00,13.2,13.2,13.19,13.19,195295.79472558803,5.0473,5.0473,5.0435,5.0435,195295.7947
2007-06-19 13:50:00,13.19,13.2,13.18,13.18,186742.6942266572,5.0435,5.0473,5.0397,5.0397,186742.6942
2007-06-19 13:55:00,13.18,13.18,13.17,13.17,331907.81658351154,5.0397,5.0397,5.0358,5.0358,331907.8166
2007-06-19 14:00:00,13.17,13.18,13.14,13.14,358992.634830126,5.0358,5.0397,5.0244,5.0244,358992.6348
2007-06-19 14:05:00,13.14,13.15,13.13,13.14,500356.37918745546,5.0244,5.0282,5.0205,5.0244,500356.3792
2007-06-19 14:10:00,13.14,13.18,13.14,13.17,544784.9845569019,5.0244,5.0397,5.0244,5.0358,544784.9846
2007-06-19 14:15:00,13.17,13.19,13.16,13.17,365882.6324542647,5.0358,5.0435,5.032,5.0358,365882.6325
2007-06-19 14:20:00,13.17,13.18,13.17,13.17,242337.84746970772,5.0358,5.0397,5.0358,5.0358,242337.8475
2007-06-19 14:25:00,13.17,13.18,13.17,13.17,402946.0679496318,5.0358,5.0397,5.0358,5.0358,402946.0679
2007-06-19 14:30:00,13.17,13.17,13.15,13.17,322166.78545972914,5.0358,5.0358,5.0282,5.0358,322166.7855
2007-06-19 14:35:00,13.17,13.18,13.16,13.17,292468.51983844145,5.0358,5.0397,5.032,5.0358,292468.5198
2007-06-19 14:40:00,13.17,13.18,13.15,13.15,527916.3696840105,5.0358,5.0397,5.0282,5.0282,527916.3697
2007-06-19 14:45:00,13.15,13.15,13.13,13.13,786647.6597766691,5.0282,5.0282,5.0205,5.0205,786647.6598
2007-06-19 14:50:00,13.13,13.17,13.13,13.17,441197.4340698503,5.0205,5.0358,5.0205,5.0358,441197.4341
2007-06-19 14:55:00,13.17,13.17,13.15,13.15,280351.6274649561,5.0358,5.0358,5.0282,5.0282,280351.6275
2007-06-19 15:00:00,13.15,13.16,13.15,13.15,262770.2542171537,5.0282,5.032,5.0282,5.0282,262770.2542
2007-06-19 15:05:00,13.15,13.16,13.15,13.16,538132.5730577335,5.0282,5.032,5.0282,5.032,538132.5731
2007-06-19 15:10:00,13.16,13.18,13.16,13.17,488477.0729389404,5.032,5.0397,5.032,5.0358,488477.0729
2007-06-19 15:15:00,13.17,13.17,13.17,13.17,481587.07531480165,5.0358,5.0358,5.0358,5.0358,481587.0753
2007-06-19 15:20:00,13.17,13.19,13.17,13.17,437396.0560703255,5.0358,5.0435,5.0358,5.0358,437396.0561
2007-06-19 15:25:00,13.18,13.18,13.15,13.17,448800.1900689,5.0397,5.0397,5.0282,5.0358,448800.1901
2007-06-19 15:30:00,13.17,13.2,13.17,13.18,386552.62532668095,5.0358,5.0473,5.0358,5.0397,386552.6253
2007-06-19 15:35:00,13.18,13.22,13.16,13.21,488477.0729389404,5.0397,5.0549,5.032,5.0511,488477.0729
2007-06-19 15:40:00,13.21,13.22,13.19,13.19,537894.9869327631,5.0511,5.0549,5.0435,5.0435,537894.9869
2007-06-19 15:45:00,13.19,13.2,13.19,13.19,506771.2045616536,5.0435,5.0473,5.0435,5.0435,506771.2046
2007-06-19 15:50:00,13.19,13.2,13.17,13.2,790924.2100261345,5.0435,5.0473,5.0358,5.0473,790924.21
2007-06-19 15:55:00,13.2,13.2,13.2,13.2,703967.688287004,5.0473,5.0473,5.0473,5.0473,703967.6883
2007-06-20 09:30:00,13.26,13.26,13.22,13.25,638631.5039201711,5.0702,5.0702,5.0549,5.0664,638631.5039
2007-06-20 09:35:00,13.25,13.26,13.22,13.24,282014.73033974814,5.0664,5.0702,5.0549,5.0626,282014.7303
2007-06-20 09:40:00,13.24,13.3,13.21,13.24,515799.4773105251,5.0626,5.0855,5.0511,5.0626,515799.4773
2007-06-20 09:45:00,13.23,13.23,13.18,13.19,312188.16821097647,5.0588,5.0588,5.0397,5.0435,312188.1682
2007-06-20 09:50:00,13.19,13.19,13.15,13.19,526015.6806842481,5.0435,5.0435,5.0282,5.0435,526015.6807
2007-06-20 09:55:00,13.19,13.2,13.15,13.15,308624.37633642193,5.0435,5.0473,5.0282,5.0282,308624.3763
2007-06-20 10:00:00,13.15,13.17,13.11,13.12,521026.3720598717,5.0282,5.0358,5.0129,5.0167,521026.3721
2007-06-20 10:05:00,13.12,13.17,13.12,13.15,335471.60845806607,5.0167,5.0358,5.0167,5.0282,335471.6085
2007-06-20 10:10:00,13.15,13.17,13.15,13.17,476835.3528153956,5.0282,5.0358,5.0282,5.0358,476835.3528
2007-06-20 10:15:00,13.17,13.23,13.17,13.22,658351.1522927061,5.0358,5.0588,5.0358,5.0549,658351.1523
2007-06-20 10:20:00,13.22,13.25,13.21,13.22,622238.0612972203,5.0549,5.0664,5.0511,5.0549,622238.0613
2007-06-20 10:25:00,13.22,13.22,13.2,13.22,301021.6203373723,5.0549,5.0549,5.0473,5.0549,301021.6203
2007-06-20 10:30:00,13.22,13.28,13.22,13.27,328344.024708957,5.0549,5.0779,5.0549,5.0741,328344.0247
2007-06-20 10:35:00,13.28,13.28,13.25,13.26,473033.9748158708,5.0779,5.0779,5.0664,5.0702,473033.9748
2007-06-20 10:40:00,13.25,13.3,13.25,13.29,278213.3523402233,5.0664,5.0855,5.0664,5.0817,278213.3523
2007-06-20 10:45:00,13.29,13.29,13.25,13.25,250653.3618436684,5.0817,5.0817,5.0664,5.0664,250653.3618
2007-06-20 10:50:00,13.25,13.26,13.23,13.25,194820.62247564743,5.0664,5.0702,5.0588,5.0664,194820.6225
2007-06-20 10:55:00,13.25,13.27,13.24,13.27,193395.1057258256,5.0664,5.0741,5.0626,5.0741,193395.1057
2007-06-20 11:00:00,13.27,13.28,13.25,13.28,251128.53409360893,5.0741,5.0779,5.0664,5.0779,251128.5341
2007-06-20 11:05:00,13.28,13.32,13.28,13.29,544309.8123069613,5.0779,5.0932,5.0779,5.0817,544309.8123
2007-06-20 11:10:00,13.28,13.3,13.28,13.3,741506.2960323117,5.0779,5.0855,5.0779,5.0855,741506.296
2007-06-20 11:15:00,13.3,13.3,13.29,13.3,327393.6802090758,5.0855,5.0855,5.0817,5.0855,327393.6802
2007-06-20 11:20:00,13.3,13.3,13.29,13.29,128296.50748396294,5.0855,5.0855,5.0817,5.0817,128296.5075
2007-06-20 11:25:00,13.29,13.3,13.29,13.29,285340.9360893324,5.0817,5.0855,5.0817,5.0817,285340.9361
2007-06-20 11:30:00,13.29,13.3,13.28,13.28,430030.8861962461,5.0817,5.0855,5.0779,5.0779,430030.8862
2007-06-20 11:35:00,13.28,13.3,13.25,13.26,281777.14421477786,5.0779,5.0855,5.0664,5.0702,281777.1442
2007-06-20 11:40:00,13.26,13.26,13.24,13.24,198384.414350202,5.0702,5.0702,5.0626,5.0626,198384.4144
2007-06-20 11:45:00,13.24,13.26,13.23,13.24,320978.85483487765,5.0626,5.0702,5.0588,5.0626,320978.8548
2007-06-20 11:50:00,13.24,13.24,13.23,13.24,90520.31361368496,5.0626,5.0626,5.0588,5.0626,90520.3136
2007-06-20 11:55:00,13.24,13.25,13.21,13.22,291280.5892135899,5.0626,5.0664,5.0511,5.0549,291280.5892
2007-06-20 12:00:00,13.23,13.24,13.22,13.22,287716.79733903543,5.0588,5.0626,5.0549,5.0549,287716.7973
2007-06-20 12:05:00,13.23,13.26,13.22,13.25,205511.998099311,5.0588,5.0702,5.0549,5.0664,205511.9981
2007-06-20 12:10:00,13.26,13.29,13.25,13.28,212877.1679733904,5.0702,5.0817,5.0664,5.0779,212877.168
2007-06-20 12:15:00,13.28,13.3,13.27,13.28,118080.30411023996,5.0779,5.0855,5.0741,5.0779,118080.3041
2007-06-20 12:20:00,13.28,13.29,13.26,13.27,96697.5528629128,5.0779,5.0817,5.0702,5.0741,96697.5529
2007-06-20 12:25:00,13.27,13.28,13.26,13.27,232121.6440959848,5.0741,5.0779,5.0702,5.0741,232121.6441
2007-06-20 12:30:00,13.27,13.27,13.26,13.26,201948.2062247565,5.0741,5.0741,5.0702,5.0702,201948.2062
2007-06-20 12:35:00,13.26,13.27,13.26,13.26,261107.1513423616,5.0702,5.0741,5.0702,5.0702,261107.1513
2007-06-20 12:40:00,13.26,13.26,13.25,13.26,85293.41886433832,5.0702,5.0702,5.0664,5.0702,85293.4189
2007-06-20 12:45:00,13.25,13.26,13.25,13.26,147065.8113566168,5.0664,5.0702,5.0664,5.0702,147065.8114
2007-06-20 12:50:00,13.26,13.27,13.25,13.26,288667.14183891664,5.0702,5.0741,5.0664,5.0702,288667.1418
2007-06-20 12:55:00,13.26,13.27,13.26,13.27,225706.8187217867,5.0702,5.0741,5.0702,5.0741,225706.8187
2007-06-20 13:00:00,13.27,13.27,13.26,13.27,71513.42361606083,5.0741,5.0741,5.0702,5.0741,71513.4236
2007-06-20 13:05:00,13.27,13.29,13.26,13.26,599429.7933000713,5.0741,5.0817,5.0702,5.0702,599429.7933
2007-06-20 13:10:00,13.26,13.28,13.24,13.25,257068.18721786648,5.0702,5.0779,5.0626,5.0664,257068.1872
2007-06-20 13:15:00,13.25,13.27,13.23,13.24,182941.3162271324,5.0664,5.0741,5.0588,5.0626,182941.3162
2007-06-20 13:20:00,13.24,13.25,13.21,13.21,230458.5412211927,5.0626,5.0664,5.0511,5.0511,230458.5412
2007-06-20 13:25:00,13.22,13.23,13.21,13.22,181753.3856022808,5.0549,5.0588,5.0511,5.0549,181753.3856
2007-06-20 13:30:00,13.22,13.25,13.21,13.24,201235.4478498456,5.0549,5.0664,5.0511,5.0626,201235.4478
2007-06-20 13:35:00,13.24,13.26,13.23,13.23,169874.07935376573,5.0626,5.0702,5.0588,5.0588,169874.0794
2007-06-20 13:40:00,13.24,13.25,13.22,13.24,106913.7562366358,5.0626,5.0664,5.0549,5.0626,106913.7562
2007-06-20 13:45:00,13.24,13.26,13.24,13.25,135424.091233072,5.0626,5.0702,5.0626,5.0664,135424.0912
2007-06-20 13:50:00,13.25,13.26,13.23,13.23,390116.4172012355,5.0664,5.0702,5.0588,5.0588,390116.4172
2007-06-20 13:55:00,13.24,13.25,13.22,13.24,121406.5098598242,5.0626,5.0664,5.0549,5.0626,121406.5099
2007-06-20 14:00:00,13.24,13.26,13.22,13.22,252078.8785934901,5.0626,5.0702,5.0549,5.0549,252078.8786
2007-06-20 14:05:00,13.23,13.26,13.22,13.25,192682.3473509147,5.0588,5.0702,5.0549,5.0664,192682.3474
2007-06-20 14:10:00,13.26,13.26,13.23,13.23,146590.6391066762,5.0702,5.0702,5.0588,5.0588,146590.6391
2007-06-20 14:15:00,13.23,13.25,13.22,13.23,262770.2542171537,5.0588,5.0664,5.0549,5.0588,262770.2542
2007-06-20 14:20:00,13.23,13.23,13.21,13.22,272986.4575908767,5.0588,5.0588,5.0511,5.0549,272986.4576
2007-06-20 14:25:00,13.22,13.23,13.2,13.22,165597.5291043003,5.0549,5.0588,5.0473,5.0549,165597.5291
2007-06-20 14:30:00,13.22,13.25,13.22,13.23,155381.32573057734,5.0549,5.0664,5.0549,5.0588,155381.3257
2007-06-20 14:35:00,13.23,13.23,13.17,13.2,286053.6944642433,5.0588,5.0588,5.0358,5.0473,286053.6945
2007-06-20 14:40:00,13.2,13.22,13.18,13.2,176764.0769779045,5.0473,5.0549,5.0397,5.0473,176764.077
2007-06-20 14:45:00,13.2,13.23,13.2,13.21,356854.3597053932,5.0473,5.0588,5.0473,5.0511,356854.3597
2007-06-20 14:50:00,13.21,13.23,13.21,13.23,148728.91423140888,5.0511,5.0588,5.0511,5.0588,148728.9142
2007-06-20 14:55:00,13.23,13.23,13.21,13.23,268234.73509147065,5.0588,5.0588,5.0511,5.0588,268234.7351
2007-06-20 15:00:00,13.22,13.23,13.19,13.2,252554.0508434308,5.0549,5.0588,5.0435,5.0473,252554.0508
2007-06-20 15:05:00,13.2,13.2,13.18,13.19,397956.7593252554,5.0473,5.0473,5.0397,5.0435,397956.7593
2007-06-20 15:10:00,13.19,13.22,13.18,13.18,390354.00332620577,5.0435,5.0549,5.0397,5.0397,390354.0033
2007-06-20 15:15:00,13.19,13.22,13.16,13.19,696840.104537895,5.0435,5.0549,5.032,5.0435,696840.1045
2007-06-20 15:20:00,13.19,13.23,13.17,13.18,720598.7170349251,5.0435,5.0588,5.0358,5.0397,720598.717
2007-06-20 15:25:00,13.18,13.21,13.17,13.18,272986.4575908767,5.0397,5.0511,5.0358,5.0397,272986.4576
2007-06-20 15:30:00,13.18,13.18,13.15,13.16,419814.6828225232,5.0397,5.0397,5.0282,5.032,419814.6828
2007-06-20 15:35:00,13.16,13.16,13.09,13.12,950344.499881207,5.032,5.032,5.0052,5.0167,950344.4999
2007-06-20 15:40:00,13.11,13.12,13.1,13.12,447612.25944404845,5.0129,5.0167,5.0091,5.0167,447612.2594
2007-06-20 15:45:00,13.13,13.14,13.1,13.12,836540.7460204324,5.0205,5.0244,5.0091,5.0167,836540.746
2007-06-20 15:50:00,13.12,13.12,13.1,13.12,816583.5115229271,5.0167,5.0167,5.0091,5.0167,816583.5115
2007-06-20 15:55:00,13.12,13.13,13.1,13.1,668329.7695414588,5.0167,5.0205,5.0091,5.0091,668329.7695
2007-06-21 09:30:00,13.06,13.1,13.04,13.09,862675.2197671656,4.9938,5.0091,4.9861,5.0052,862675.2198
2007-06-21 09:35:00,13.09,13.14,13.05,13.07,1120693.7514849133,5.0052,5.0244,4.9899,4.9976,1120693.7515
2007-06-21 09:40:00,13.07,13.07,13.05,13.05,592539.7956759325,4.9976,4.9976,4.9899,4.9899,592539.7957
2007-06-21 09:45:00,13.05,13.05,13.03,13.04,1664290.8054169638,4.9899,4.9899,4.9823,4.9861,1664290.8054
2007-06-21 09:50:00,13.04,13.04,13.01,13.02,565692.5635542885,4.9861,4.9861,4.9747,4.9785,565692.5636
2007-06-21 09:55:00,13.02,13.04,13.01,13.03,1425279.1636968402,4.9785,4.9861,4.9747,4.9823,1425279.1637
2007-06-21 10:00:00,13.04,13.04,13.02,13.03,1013304.8229983367,4.9861,4.9861,4.9785,4.9823,1013304.823
2007-06-21 10:05:00,13.03,13.06,13.03,13.05,464005.7020669993,4.9823,4.9938,4.9823,4.9899,464005.7021
2007-06-21 10:10:00,13.05,13.05,13.03,13.04,429318.1278213352,4.9899,4.9899,4.9823,4.9861,429318.1278
2007-06-21 10:15:00,13.04,13.12,13.04,13.11,474221.9054407223,4.9861,5.0167,4.9861,5.0129,474221.9054
2007-06-21 10:20:00,13.11,13.12,13.09,13.1,551674.9821810407,5.0129,5.0167,5.0052,5.0091,551674.9822
2007-06-21 10:25:00,13.09,13.12,13.08,13.1,357329.53195533383,5.0052,5.0167,5.0014,5.0091,357329.532
2007-06-21 10:30:00,13.09,13.12,13.06,13.06,282014.73033974814,5.0052,5.0167,4.9938,4.9938,282014.7303
2007-06-21 10:35:00,13.07,13.08,13.06,13.06,327631.2663340461,4.9976,5.0014,4.9938,4.9938,327631.2663
2007-06-21 10:40:00,13.06,13.07,13.03,13.04,790686.6239011642,4.9938,4.9976,4.9823,4.9861,790686.6239
2007-06-21 10:45:00,13.04,13.06,13.03,13.06,1492516.0370634354,4.9861,4.9938,4.9823,4.9938,1492516.0371
2007-06-21 10:50:00,13.05,13.08,13.04,13.08,634830.1259206462,4.9899,5.0014,4.9861,5.0014,634830.1259
2007-06-21 10:55:00,13.08,13.11,13.07,13.08,332382.9888334521,5.0014,5.0129,4.9976,5.0014,332382.9888
2007-06-21 11:00:00,13.08,13.09,13.05,13.05,321691.6132097886,5.0014,5.0052,4.9899,4.9899,321691.6132
2007-06-21 11:05:00,13.05,13.06,13.05,13.05,261107.1513423616,4.9899,4.9938,4.9899,4.9899,261107.1513
2007-06-21 11:10:00,13.05,13.08,13.04,13.06,257068.18721786648,4.9899,5.0014,4.9861,4.9938,257068.1872
2007-06-21 11:15:00,13.06,13.09,13.05,13.09,272273.6992159658,4.9938,5.0052,4.9899,5.0052,272273.6992
2007-06-21 11:20:00,13.09,13.11,13.07,13.07,305535.75671180803,5.0052,5.0129,4.9976,4.9976,305535.7567
2007-06-21 11:25:00,13.07,13.1,13.07,13.1,378712.28320266097,4.9976,5.0091,4.9976,5.0091,378712.2832
2007-06-21 11:30:00,13.1,13.1,13.07,13.08,113803.75386077454,5.0091,5.0091,4.9976,5.0014,113803.7539
2007-06-21 11:35:00,13.08,13.08,13.05,13.08,255405.0843430744,5.0014,5.0014,4.9899,5.0014,255405.0843
2007-06-21 11:40:00,13.07,13.07,13.05,13.06,241387.50296982657,4.9976,4.9976,4.9899,4.9938,241387.503
2007-06-21 11:45:00,13.06,13.06,13.06,13.06,92183.41648847709,4.9938,4.9938,4.9938,4.9938,92183.4165
2007-06-21 11:50:00,13.06,13.06,13.04,13.05,392967.4507008791,4.9938,4.9938,4.9861,4.9899,392967.4507
2007-06-21 11:55:00,13.05,13.07,13.05,13.07,702066.9992872416,4.9899,4.9976,4.9899,4.9976,702066.9993
2007-06-21 12:00:00,13.07,13.11,13.06,13.11,290805.41696364933,4.9976,5.0129,4.9938,5.0129,290805.417
2007-06-21 12:05:00,13.1,13.11,13.08,13.09,185554.76360180567,5.0091,5.0129,5.0014,5.0052,185554.7636
2007-06-21 12:10:00,13.09,13.12,13.09,13.1,257068.18721786648,5.0052,5.0167,5.0052,5.0091,257068.1872
2007-06-21 12:15:00,13.1,13.11,13.09,13.1,150154.4309812307,5.0091,5.0129,5.0052,5.0091,150154.431
2007-06-21 12:20:00,13.1,13.11,13.08,13.11,245188.8809693514,5.0091,5.0129,5.0014,5.0129,245188.881
2007-06-21 12:25:00,13.11,13.12,13.1,13.12,122119.2682347351,5.0129,5.0167,5.0091,5.0167,122119.2682
2007-06-21 12:30:00,13.12,13.12,13.11,13.11,155381.32573057734,5.0167,5.0167,5.0129,5.0129,155381.3257
2007-06-21 12:35:00,13.11,13.12,13.11,13.12,221667.8545972916,5.0129,5.0167,5.0129,5.0167,221667.8546
2007-06-21 12:40:00,13.12,13.14,13.11,13.12,199809.93110002376,5.0167,5.0244,5.0129,5.0167,199809.9311
2007-06-21 12:45:00,13.12,13.16,13.12,13.14,362794.0128296508,5.0167,5.032,5.0167,5.0244,362794.0128
2007-06-21 12:50:00,13.13,13.14,13.12,13.12,78403.42124019958,5.0205,5.0244,5.0167,5.0167,78403.4212
2007-06-21 12:55:00,13.12,13.14,13.12,13.13,152530.29223093373,5.0167,5.0244,5.0167,5.0205,152530.2922
2007-06-21 13:00:00,13.13,13.15,13.12,13.13,138987.88310762652,5.0205,5.0282,5.0167,5.0205,138987.8831
2007-06-21 13:05:00,13.13,13.14,13.13,13.13,449275.3623188406,5.0205,5.0244,5.0205,5.0205,449275.3623
2007-06-21 13:10:00,13.13,13.13,13.12,13.12,229983.3689712521,5.0205,5.0205,5.0167,5.0167,229983.369
2007-06-21 13:15:00,13.12,13.14,13.12,13.14,300546.4480874317,5.0167,5.0244,5.0167,5.0244,300546.4481
2007-06-21 13:20:00,13.14,13.14,13.14,13.14,162746.4956046567,5.0244,5.0244,5.0244,5.0244,162746.4956
2007-06-21 13:25:00,13.14,13.14,13.14,13.14,109764.7897362794,5.0244,5.0244,5.0244,5.0244,109764.7897
2007-06-21 13:30:00,13.14,13.15,13.14,13.15,531004.9893086244,5.0244,5.0282,5.0244,5.0282,531004.9893
2007-06-21 13:35:00,13.15,13.15,13.15,13.15,103112.37823711096,5.0282,5.0282,5.0282,5.0282,103112.3782
2007-06-21 13:40:00,13.15,13.2,13.15,13.2,440009.5034449988,5.0282,5.0473,5.0282,5.0473,440009.5034
2007-06-21 13:45:00,13.2,13.2,13.16,13.17,277263.0078403421,5.0473,5.0473,5.032,5.0358,277263.0078
2007-06-21 13:50:00,13.16,13.2,13.16,13.19,312425.7543359468,5.032,5.0473,5.032,5.0435,312425.7543
2007-06-21 13:55:00,13.19,13.21,13.18,13.21,659539.0829175577,5.0435,5.0511,5.0397,5.0511,659539.0829
2007-06-21 14:00:00,13.21,13.21,13.17,13.18,333570.91945830366,5.0511,5.0511,5.0358,5.0397,333570.9195
2007-06-21 14:05:00,13.18,13.18,13.14,13.14,317415.0629603231,5.0397,5.0397,5.0244,5.0244,317415.063
2007-06-21 14:10:00,13.14,13.14,13.11,13.13,371109.5272036113,5.0244,5.0244,5.0129,5.0205,371109.5272
2007-06-21 14:15:00,13.13,13.14,13.13,13.13,319553.3380850558,5.0205,5.0244,5.0205,5.0205,319553.3381
2007-06-21 14:20:00,13.13,13.14,13.11,13.12,159182.70373010216,5.0205,5.0244,5.0129,5.0167,159182.7037
2007-06-21 14:25:00,13.12,13.12,13.09,13.09,413399.857448325,5.0167,5.0167,5.0052,5.0052,413399.8574
2007-06-21 14:30:00,13.09,13.12,13.09,13.1,410548.8239486814,5.0052,5.0167,5.0052,5.0091,410548.8239
2007-06-21 14:35:00,13.1,13.12,13.09,13.1,211689.23734853885,5.0091,5.0167,5.0052,5.0091,211689.2373
2007-06-21 14:40:00,13.1,13.12,13.09,13.09,156569.25635542884,5.0091,5.0167,5.0052,5.0052,156569.2564
2007-06-21 14:45:00,13.09,13.09,13.06,13.06,351152.292706106,5.0052,5.0052,4.9938,4.9938,351152.2927
2007-06-21 14:50:00,13.06,13.1,13.06,13.06,468282.2523164647,4.9938,5.0091,4.9938,4.9938,468282.2523
2007-06-21 14:55:00,13.06,13.09,13.06,13.07,405559.515324305,4.9938,5.0052,4.9938,4.9976,405559.5153
2007-06-21 15:00:00,13.07,13.08,13.06,13.07,351627.46495604655,4.9976,5.0014,4.9938,4.9976,351627.465
2007-06-21 15:05:00,13.07,13.08,13.07,13.07,149441.6726063198,4.9976,5.0014,4.9976,4.9976,149441.6726
2007-06-21 15:10:00,13.08,13.08,13.05,13.06,465668.8049417914,5.0014,5.0014,4.9899,4.9938,465668.8049
2007-06-21 15:15:00,13.06,13.1,13.06,13.09,361606.0822047992,4.9938,5.0091,4.9938,5.0052,361606.0822
2007-06-21 15:20:00,13.09,13.12,13.08,13.11,448800.1900689,5.0052,5.0167,5.0014,5.0129,448800.1901
2007-06-21 15:25:00,13.11,13.12,13.1,13.1,335234.0223330958,5.0129,5.0167,5.0091,5.0091,335234.0223
2007-06-21 15:30:00,13.11,13.12,13.09,13.11,254454.73984319315,5.0129,5.0167,5.0052,5.0129,254454.7398
2007-06-21 15:35:00,13.11,13.14,13.11,13.14,291755.76146353054,5.0129,5.0244,5.0129,5.0244,291755.7615
2007-06-21 15:40:00,13.14,13.15,13.12,13.12,285103.3499643621,5.0244,5.0282,5.0167,5.0167,285103.35
2007-06-21 15:45:00,13.12,13.12,13.12,13.12,399619.86220004753,5.0167,5.0167,5.0167,5.0167,399619.8622
2007-06-21 15:50:00,13.12,13.13,13.09,13.09,866239.0116417202,5.0167,5.0205,5.0052,5.0052,866239.0116
2007-06-21 15:55:00,13.09,13.12,13.09,13.1,819434.5450225706,5.0052,5.0167,5.0052,5.0091,819434.545
2007-06-22 09:30:00,13.34,13.53,13.33,13.52,3390354.003326206,5.1008,5.1735,5.097,5.1697,3390354.0033
2007-06-22 09:35:00,13.53,13.53,13.49,13.51,1220242.3378474698,5.1735,5.1735,5.1582,5.1658,1220242.3378
2007-06-22 09:40:00,13.51,13.57,13.47,13.53,1493466.3815633168,5.1658,5.1888,5.1505,5.1735,1493466.3816
2007-06-22 09:45:00,13.53,13.54,13.47,13.52,1191494.4167260632,5.1735,5.1773,5.1505,5.1697,1191494.4167
2007-06-22 09:50:00,13.52,13.55,13.49,13.55,988595.8660014255,5.1697,5.1811,5.1582,5.1811,988595.866
2007-06-22 09:55:00,13.55,13.61,13.54,13.61,1666904.252791637,5.1811,5.2041,5.1773,5.2041,1666904.2528
2007-06-22 10:00:00,13.61,13.62,13.55,13.56,1463055.357567118,5.2041,5.2079,5.1811,5.185,1463055.3576
2007-06-22 10:05:00,13.56,13.62,13.56,13.61,980993.110002376,5.185,5.2079,5.185,5.2041,980993.11
2007-06-22 10:10:00,13.62,13.63,13.56,13.6,883107.6265146115,5.2079,5.2117,5.185,5.2002,883107.6265
2007-06-22 10:15:00,13.6,13.63,13.57,13.63,837253.5043953434,5.2002,5.2117,5.1888,5.2117,837253.5044
2007-06-22 10:20:00,13.63,13.64,13.62,13.62,649322.8795438346,5.2117,5.2155,5.2079,5.2079,649322.8795
2007-06-22 10:25:00,13.62,13.63,13.6,13.63,463768.115942029,5.2079,5.2117,5.2002,5.2117,463768.1159
2007-06-22 10:30:00,13.63,13.64,13.58,13.6,888572.1073889285,5.2117,5.2155,5.1926,5.2002,888572.1074
2007-06-22 10:35:00,13.59,13.63,13.58,13.62,424803.9914468995,5.1964,5.2117,5.1926,5.2079,424803.9914
2007-06-22 10:40:00,13.61,13.65,13.61,13.64,812544.5473984319,5.2041,5.2194,5.2041,5.2155,812544.5474
2007-06-22 10:45:00,13.64,13.65,13.62,13.62,514611.5466856736,5.2155,5.2194,5.2079,5.2079,514611.5467
2007-06-22 10:50:00,13.62,13.62,13.6,13.6,540033.2620574959,5.2079,5.2079,5.2002,5.2002,540033.2621
2007-06-22 10:55:00,13.6,13.61,13.55,13.55,894511.7605131861,5.2002,5.2041,5.1811,5.1811,894511.7605
2007-06-22 11:00:00,13.55,13.57,13.51,13.52,1201710.6200997862,5.1811,5.1888,5.1658,5.1697,1201710.6201
2007-06-22 11:05:00,13.52,13.57,13.52,13.57,391066.7617011167,5.1697,5.1888,5.1697,5.1888,391066.7617
2007-06-22 11:10:00,13.56,13.57,13.54,13.54,232834.4024708957,5.185,5.1888,5.1773,5.1773,232834.4025
2007-06-22 11:15:00,13.54,13.55,13.52,13.52,233071.988595866,5.1773,5.1811,5.1697,5.1697,233071.9886
2007-06-22 11:20:00,13.52,13.53,13.49,13.49,375623.6635780471,5.1697,5.1735,5.1582,5.1582,375623.6636
2007-06-22 11:25:00,13.49,13.53,13.49,13.51,503444.99881206936,5.1582,5.1735,5.1582,5.1658,503444.9988
2007-06-22 11:30:00,13.52,13.56,13.52,13.54,344737.4673319078,5.1697,5.185,5.1697,5.1773,344737.4673
2007-06-22 11:35:00,13.54,13.55,13.5,13.52,942266.5716322168,5.1773,5.1811,5.162,5.1697,942266.5716
2007-06-22 11:40:00,13.51,13.51,13.47,13.49,260394.3929674507,5.1658,5.1658,5.1505,5.1582,260394.393
2007-06-22 11:45:00,13.49,13.49,13.46,13.48,1382988.8334521265,5.1582,5.1582,5.1467,5.1544,1382988.8335
2007-06-22 11:50:00,13.48,13.49,13.45,13.47,1356616.7735804229,5.1544,5.1582,5.1429,5.1505,1356616.7736
2007-06-22 11:55:00,13.47,13.6,13.47,13.52,1775005.9396531242,5.1505,5.2002,5.1505,5.1697,1775005.9397
2007-06-22 12:00:00,13.52,13.54,13.52,13.54,474459.4915656926,5.1697,5.1773,5.1697,5.1773,474459.4916
2007-06-22 12:05:00,13.54,13.54,13.52,13.53,190544.072226182,5.1773,5.1773,5.1697,5.1735,190544.0722
2007-06-22 12:10:00,13.53,13.53,13.49,13.49,337134.7113328582,5.1735,5.1735,5.1582,5.1582,337134.7113
2007-06-22 12:15:00,13.49,13.5,13.47,13.48,592302.2095509622,5.1582,5.162,5.1505,5.1544,592302.2096
2007-06-22 12:20:00,13.48,13.5,13.47,13.48,1474221.9054407224,5.1544,5.162,5.1505,5.1544,1474221.9054
2007-06-22 12:25:00,13.47,13.48,13.45,13.46,635542.8842955572,5.1505,5.1544,5.1429,5.1467,635542.8843
2007-06-22 12:30:00,13.45,13.46,13.38,13.44,935851.7462580184,5.1429,5.1467,5.1161,5.1391,935851.7463
2007-06-22 12:35:00,13.44,13.47,13.42,13.45,460917.0824423854,5.1391,5.1505,5.1314,5.1429,460917.0824
2007-06-22 12:40:00,13.45,13.48,13.44,13.47,328344.024708957,5.1429,5.1544,5.1391,5.1505,328344.0247
2007-06-22 12:45:00,13.47,13.47,13.45,13.46,656212.8771679734,5.1505,5.1505,5.1429,5.1467,656212.8772
2007-06-22 12:50:00,13.46,13.46,13.43,13.43,311000.237586125,5.1467,5.1467,5.1352,5.1352,311000.2376
2007-06-22 12:55:00,13.44,13.45,13.42,13.44,358517.4625801853,5.1391,5.1429,5.1314,5.1391,358517.4626
2007-06-22 13:00:00,13.44,13.44,13.36,13.37,587550.4870515562,5.1391,5.1391,5.1085,5.1123,587550.4871
2007-06-22 13:05:00,13.36,13.39,13.34,13.38,654312.188168211,5.1085,5.12,5.1008,5.1161,654312.1882
2007-06-22 13:10:00,13.38,13.41,13.36,13.37,339985.7448325018,5.1161,5.1276,5.1085,5.1123,339985.7448
2007-06-22 13:15:00,13.37,13.41,13.37,13.4,485388.45331432647,5.1123,5.1276,5.1123,5.1238,485388.4533
2007-06-22 13:20:00,13.4,13.43,13.4,13.42,327393.6802090758,5.1238,5.1352,5.1238,5.1314,327393.6802
2007-06-22 13:25:00,13.43,13.45,13.41,13.42,924447.612259444,5.1352,5.1429,5.1276,5.1314,924447.6123
2007-06-22 13:30:00,13.43,13.44,13.42,13.43,1359705.3932050369,5.1352,5.1391,5.1314,5.1352,1359705.3932
2007-06-22 13:35:00,13.43,13.45,13.42,13.45,227369.9215965788,5.1352,5.1429,5.1314,5.1429,227369.9216
2007-06-22 13:40:00,13.45,13.46,13.4,13.41,344499.88120693754,5.1429,5.1467,5.1238,5.1276,344499.8812
2007-06-22 13:45:00,13.4,13.44,13.39,13.43,421002.61344737466,5.1238,5.1391,5.12,5.1352,421002.6134
2007-06-22 13:50:00,13.43,13.44,13.41,13.41,254454.73984319315,5.1352,5.1391,5.1276,5.1276,254454.7398
2007-06-22 13:55:00,13.41,13.46,13.41,13.46,419814.6828225232,5.1276,5.1467,5.1276,5.1467,419814.6828
2007-06-22 14:00:00,13.46,13.46,13.43,13.43,332382.9888334521,5.1467,5.1467,5.1352,5.1352,332382.9888
2007-06-22 14:05:00,13.43,13.44,13.4,13.41,737942.5041577572,5.1352,5.1391,5.1238,5.1276,737942.5042
2007-06-22 14:10:00,13.41,13.44,13.41,13.44,244713.7087194108,5.1276,5.1391,5.1276,5.1391,244713.7087
2007-06-22 14:15:00,13.43,13.44,13.4,13.4,409836.0655737705,5.1352,5.1391,5.1238,5.1238,409836.0656
2007-06-22 14:20:00,13.4,13.41,13.37,13.39,1172962.6989783796,5.1238,5.1276,5.1123,5.12,1172962.699
2007-06-22 14:25:00,13.39,13.41,13.38,13.4,375148.4913281064,5.12,5.1276,5.1161,5.1238,375148.4913
2007-06-22 14:30:00,13.4,13.43,13.38,13.41,545260.1568068425,5.1238,5.1352,5.1161,5.1276,545260.1568
2007-06-22 14:35:00,13.41,13.43,13.4,13.41,299358.5174625802,5.1276,5.1352,5.1238,5.1276,299358.5175
2007-06-22 14:40:00,13.41,13.42,13.38,13.38,301021.6203373723,5.1276,5.1314,5.1161,5.1161,301021.6203
2007-06-22 14:45:00,13.39,13.4,13.35,13.36,670230.4585412212,5.12,5.1238,5.1047,5.1085,670230.4585
2007-06-22 14:50:00,13.36,13.39,13.36,13.38,1074126.870990734,5.1085,5.12,5.1085,5.1161,1074126.871
2007-06-22 14:55:00,13.37,13.38,13.36,13.38,459729.1518175339,5.1123,5.1161,5.1085,5.1161,459729.1518
2007-06-22 15:00:00,13.38,13.39,13.38,13.39,416013.3048229984,5.1161,5.12,5.1161,5.12,416013.3048
2007-06-22 15:05:00,13.39,13.39,13.38,13.38,373722.9745782847,5.12,5.12,5.1161,5.1161,373722.9746
2007-06-22 15:10:00,13.38,13.38,13.38,13.38,159895.46210501308,5.1161,5.1161,5.1161,5.1161,159895.4621
2007-06-22 15:15:00,13.38,13.38,13.38,13.38,170824.42385364696,5.1161,5.1161,5.1161,5.1161,170824.4239
2007-06-22 15:20:00,13.38,13.41,13.38,13.41,558327.3936802091,5.1161,5.1276,5.1161,5.1276,558327.3937
2007-06-22 15:25:00,13.41,13.41,13.36,13.36,705868.3772867664,5.1276,5.1276,5.1085,5.1085,705868.3773
2007-06-22 15:30:00,13.37,13.38,13.36,13.38,660727.0135424092,5.1123,5.1161,5.1085,5.1161,660727.0135
2007-06-22 15:35:00,13.38,13.39,13.36,13.38,842955.5713946306,5.1161,5.12,5.1085,5.1161,842955.5714
2007-06-22 15:40:00,13.38,13.39,13.33,13.33,1172012.3544784985,5.1161,5.12,5.097,5.097,1172012.3545
2007-06-22 15:45:00,13.33,13.38,13.33,13.37,696602.5184129247,5.097,5.1161,5.097,5.1123,696602.5184
2007-06-22 15:50:00,13.37,13.41,13.33,13.34,1573532.9056783083,5.1123,5.1276,5.097,5.1008,1573532.9057
2007-06-22 15:55:00,13.35,13.37,13.34,13.36,2163221.6678545973,5.1047,5.1123,5.1008,5.1085,2163221.6679
2007-06-25 09:30:00,13.4,13.43,13.38,13.41,976478.9736279402,5.1238,5.1352,5.1161,5.1276,976478.9736
2007-06-25 09:35:00,13.41,13.45,13.41,13.41,945117.6051318604,5.1276,5.1429,5.1276,5.1276,945117.6051
2007-06-25 09:40:00,13.42,13.43,13.34,13.36,828462.8177714421,5.1314,5.1352,5.1008,5.1085,828462.8178
2007-06-25 09:45:00,13.35,13.41,13.35,13.37,464480.8743169399,5.1047,5.1276,5.1047,5.1123,464480.8743
2007-06-25 09:50:00,13.37,13.38,13.34,13.38,289379.9002138275,5.1123,5.1161,5.1008,5.1161,289379.9002
2007-06-25 09:55:00,13.38,13.42,13.36,13.39,263958.18484200526,5.1161,5.1314,5.1085,5.12,263958.1848
2007-06-25 10:00:00,13.39,13.43,13.39,13.41,330244.7137087194,5.12,5.1352,5.12,5.1276,330244.7137
2007-06-25 10:05:00,13.41,13.41,13.39,13.41,257305.7733428368,5.1276,5.1276,5.12,5.1276,257305.7733
2007-06-25 10:10:00,13.41,13.47,13.41,13.46,581848.420052269,5.1276,5.1505,5.1276,5.1467,581848.4201
2007-06-25 10:15:00,13.46,13.5,13.44,13.46,712045.6165359943,5.1467,5.162,5.1391,5.1467,712045.6165
2007-06-25 10:20:00,13.46,13.48,13.44,13.45,280589.2135899264,5.1467,5.1544,5.1391,5.1429,280589.2136
2007-06-25 10:25:00,13.45,13.47,13.44,13.45,196958.8976003801,5.1429,5.1505,5.1391,5.1429,196958.8976
2007-06-25 10:30:00,13.45,13.48,13.45,13.45,229033.02447137088,5.1429,5.1544,5.1429,5.1429,229033.0245
2007-06-25 10:35:00,13.45,13.48,13.45,13.47,444286.05369446427,5.1429,5.1544,5.1429,5.1505,444286.0537
2007-06-25 10:40:00,13.48,13.49,13.47,13.49,239724.40009503445,5.1544,5.1582,5.1505,5.1582,239724.4001
2007-06-25 10:45:00,13.49,13.51,13.47,13.49,832501.7818959373,5.1582,5.1658,5.1505,5.1582,832501.7819
2007-06-25 10:50:00,13.49,13.54,13.48,13.53,835115.2292706106,5.1582,5.1773,5.1544,5.1735,835115.2293
2007-06-25 10:55:00,13.54,13.57,13.54,13.56,479448.8001900689,5.1773,5.1888,5.1773,5.185,479448.8002
2007-06-25 11:00:00,13.56,13.57,13.54,13.55,331195.0582086006,5.185,5.1888,5.1773,5.1811,331195.0582
2007-06-25 11:05:00,13.55,13.55,13.54,13.54,209075.78997386555,5.1811,5.1811,5.1773,5.1773,209075.79
2007-06-25 11:10:00,13.54,13.55,13.53,13.55,153718.22285578522,5.1773,5.1811,5.1735,5.1811,153718.2229
2007-06-25 11:15:00,13.55,13.56,13.53,13.53,243288.19196958892,5.1811,5.185,5.1735,5.1735,243288.192
2007-06-25 11:20:00,13.54,13.54,13.52,13.54,159657.87598004277,5.1773,5.1773,5.1697,5.1773,159657.876
2007-06-25 11:25:00,13.54,13.57,13.54,13.56,428842.95557139465,5.1773,5.1888,5.1773,5.185,428842.9556
2007-06-25 11:30:00,13.57,13.57,13.52,13.52,521263.958184842,5.1888,5.1888,5.1697,5.1697,521263.9582
2007-06-25 11:35:00,13.52,13.54,13.52,13.54,92421.00261344736,5.1697,5.1773,5.1697,5.1773,92421.0026
2007-06-25 11:40:00,13.54,13.54,13.52,13.52,199334.7588500832,5.1773,5.1773,5.1697,5.1697,199334.7589
2007-06-25 11:45:00,13.52,13.54,13.51,13.52,341648.8477072939,5.1697,5.1773,5.1658,5.1697,341648.8477
2007-06-25 11:50:00,13.52,13.52,13.51,13.52,112615.82323592305,5.1697,5.1697,5.1658,5.1697,112615.8232
2007-06-25 11:55:00,13.52,13.53,13.51,13.52,106676.17011166547,5.1697,5.1735,5.1658,5.1697,106676.1701
2007-06-25 12:00:00,13.52,13.53,13.51,13.52,281064.38583986694,5.1697,5.1735,5.1658,5.1697,281064.3858
2007-06-25 12:05:00,13.52,13.55,13.52,13.54,223093.3713471133,5.1697,5.1811,5.1697,5.1773,223093.3713
2007-06-25 12:10:00,13.55,13.55,13.54,13.55,302209.5509622238,5.1811,5.1811,5.1773,5.1811,302209.551
2007-06-25 12:15:00,13.55,13.55,13.54,13.54,234972.67759562843,5.1811,5.1811,5.1773,5.1773,234972.6776
2007-06-25 12:20:00,13.54,13.54,13.52,13.52,137324.7802328344,5.1773,5.1773,5.1697,5.1697,137324.7802
2007-06-25 12:25:00,13.52,13.53,13.49,13.49,189593.7277263008,5.1697,5.1735,5.1582,5.1582,189593.7277
2007-06-25 12:30:00,13.49,13.5,13.49,13.49,249940.60346875744,5.1582,5.162,5.1582,5.1582,249940.6035
2007-06-25 12:35:00,13.49,13.49,13.48,13.48,180090.28272748872,5.1582,5.1582,5.1544,5.1544,180090.2827
2007-06-25 12:40:00,13.48,13.49,13.48,13.49,76740.31836540747,5.1544,5.1582,5.1544,5.1582,76740.3184
2007-06-25 12:45:00,13.49,13.5,13.48,13.48,307198.85958660016,5.1582,5.162,5.1544,5.1544,307198.8596
2007-06-25 12:50:00,13.48,13.5,13.48,13.49,212877.1679733904,5.1544,5.162,5.1544,5.1582,212877.168
2007-06-25 12:55:00,13.49,13.5,13.49,13.49,151817.5338560228,5.1582,5.162,5.1582,5.1582,151817.5339
2007-06-25 13:00:00,13.49,13.51,13.49,13.49,146115.46685673558,5.1582,5.1658,5.1582,5.1582,146115.4669
2007-06-25 13:05:00,13.49,13.51,13.49,13.51,177476.8353528154,5.1582,5.1658,5.1582,5.1658,177476.8354
2007-06-25 13:10:00,13.51,13.53,13.5,13.52,343549.53670705634,5.1658,5.1735,5.162,5.1697,343549.5367
2007-06-25 13:15:00,13.52,13.53,13.5,13.52,249465.43121881684,5.1697,5.1735,5.162,5.1697,249465.4312
2007-06-25 13:20:00,13.52,13.52,13.51,13.52,122594.4404846757,5.1697,5.1697,5.1658,5.1697,122594.4405
2007-06-25 13:25:00,13.52,13.52,13.49,13.49,196958.8976003801,5.1697,5.1697,5.1582,5.1582,196958.8976
2007-06-25 13:30:00,13.49,13.52,13.49,13.49,170111.66547873605,5.1582,5.1697,5.1582,5.1582,170111.6655
2007-06-25 13:35:00,13.5,13.5,13.49,13.49,136374.4357329532,5.162,5.162,5.1582,5.1582,136374.4357
2007-06-25 13:40:00,13.49,13.5,13.49,13.5,181990.9717272512,5.1582,5.162,5.1582,5.162,181990.9717
2007-06-25 13:45:00,13.5,13.51,13.49,13.49,159420.28985507248,5.162,5.1658,5.1582,5.1582,159420.2899
2007-06-25 13:50:00,13.49,13.49,13.49,13.49,101211.68923734856,5.1582,5.1582,5.1582,5.1582,101211.6892
2007-06-25 13:55:00,13.49,13.49,13.48,13.48,200047.51722499405,5.1582,5.1582,5.1544,5.1544,200047.5172
2007-06-25 14:00:00,13.48,13.49,13.47,13.48,195533.3808505584,5.1544,5.1582,5.1505,5.1544,195533.3809
2007-06-25 14:05:00,13.48,13.48,13.47,13.47,167260.63197909243,5.1544,5.1544,5.1505,5.1505,167260.632
2007-06-25 14:10:00,13.47,13.48,13.45,13.46,468995.0106913757,5.1505,5.1544,5.1429,5.1467,468995.0107
2007-06-25 14:15:00,13.46,13.47,13.41,13.42,617723.9249227846,5.1467,5.1505,5.1276,5.1314,617723.9249
2007-06-25 14:20:00,13.43,13.45,13.42,13.45,165835.11522927062,5.1352,5.1429,5.1314,5.1429,165835.1152
2007-06-25 14:25:00,13.44,13.48,13.44,13.44,769066.2865288667,5.1391,5.1544,5.1391,5.1391,769066.2865
2007-06-25 14:30:00,13.44,13.44,13.37,13.38,617486.3387978142,5.1391,5.1391,5.1123,5.1161,617486.3388
2007-06-25 14:35:00,13.38,13.41,13.38,13.39,449037.7761938703,5.1161,5.1276,5.1161,5.12,449037.7762
2007-06-25 14:40:00,13.4,13.41,13.36,13.38,674982.1810406273,5.1238,5.1276,5.1085,5.1161,674982.181
2007-06-25 14:45:00,13.38,13.39,13.35,13.35,546923.2596816346,5.1161,5.12,5.1047,5.1047,546923.2597
2007-06-25 14:50:00,13.36,13.4,13.34,13.38,746020.4324067475,5.1085,5.1238,5.1008,5.1161,746020.4324
2007-06-25 14:55:00,13.38,13.41,13.37,13.4,475647.4221905441,5.1161,5.1276,5.1123,5.1238,475647.4222
2007-06-25 15:00:00,13.4,13.41,13.38,13.41,570681.8721786648,5.1238,5.1276,5.1161,5.1276,570681.8722
2007-06-25 15:05:00,13.41,13.42,13.35,13.37,663815.6331670231,5.1276,5.1314,5.1047,5.1123,663815.6332
2007-06-25 15:10:00,13.37,13.38,13.34,13.37,354478.4984556902,5.1123,5.1161,5.1008,5.1123,354478.4985
2007-06-25 15:15:00,13.37,13.39,13.36,13.36,380612.9722024234,5.1123,5.12,5.1085,5.1085,380612.9722
2007-06-25 15:20:00,13.36,13.43,13.36,13.42,394630.5535756712,5.1085,5.1352,5.1085,5.1314,394630.5536
2007-06-25 15:25:00,13.42,13.43,13.39,13.41,363981.9434545023,5.1314,5.1352,5.12,5.1276,363981.9435
2007-06-25 15:30:00,13.41,13.44,13.41,13.44,461154.66856735566,5.1276,5.1391,5.1276,5.1391,461154.6686
2007-06-25 15:35:00,13.44,13.46,13.42,13.46,694226.6571632217,5.1391,5.1467,5.1314,5.1467,694226.6572
2007-06-25 15:40:00,13.46,13.46,13.39,13.4,770966.9755286291,5.1467,5.1467,5.12,5.1238,770966.9755
2007-06-25 15:45:00,13.4,13.4,13.38,13.38,540983.606557377,5.1238,5.1238,5.1161,5.1161,540983.6066
2007-06-25 15:50:00,13.38,13.42,13.38,13.42,746970.7769066286,5.1161,5.1314,5.1161,5.1314,746970.7769
2007-06-25 15:55:00,13.42,13.45,13.41,13.44,1109289.6174863388,5.1314,5.1429,5.1276,5.1391,1109289.6175
2007-06-26 09:30:00,13.51,13.51,13.46,13.49,651461.1546685674,5.1658,5.1658,5.1467,5.1582,651461.1547
2007-06-26 09:35:00,13.49,13.53,13.47,13.48,403421.2401995724,5.1582,5.1735,5.1505,5.1544,403421.2402
2007-06-26 09:40:00,13.48,13.49,13.47,13.48,274411.9743406985,5.1544,5.1582,5.1505,5.1544,274411.9743
2007-06-26 09:45:00,13.48,13.49,13.44,13.45,825136.612021858,5.1544,5.1582,5.1391,5.1429,825136.612
2007-06-26 09:50:00,13.45,13.47,13.44,13.45,387978.1420765027,5.1429,5.1505,5.1391,5.1429,387978.1421
2007-06-26 09:55:00,13.46,13.46,13.43,13.44,299833.6897125208,5.1467,5.1467,5.1352,5.1391,299833.6897
2007-06-26 10:00:00,13.44,13.46,13.38,13.38,507008.7906866239,5.1391,5.1467,5.1161,5.1161,507008.7907
2007-06-26 10:05:00,13.38,13.41,13.35,13.36,455215.01544309815,5.1161,5.1276,5.1047,5.1085,455215.0154
2007-06-26 10:10:00,13.35,13.37,13.31,13.35,845569.0187693039,5.1047,5.1123,5.0894,5.1047,845569.0188
2007-06-26 10:15:00,13.35,13.35,13.29,13.3,686386.3150392018,5.1047,5.1047,5.0817,5.0855,686386.315
2007-06-26 10:20:00,13.3,13.33,13.28,13.31,623425.9919220718,5.0855,5.097,5.0779,5.0894,623425.9919
2007-06-26 10:25:00,13.32,13.33,13.28,13.29,309337.13471133285,5.0932,5.097,5.0779,5.0817,309337.1347
2007-06-26 10:30:00,13.29,13.34,13.29,13.34,360418.1515799477,5.0817,5.1008,5.0817,5.1008,360418.1516
2007-06-26 10:35:00,13.33,13.39,13.31,13.36,357567.1180803041,5.097,5.12,5.0894,5.1085,357567.1181
2007-06-26 10:40:00,13.36,13.36,13.31,13.31,288904.7279638869,5.1085,5.1085,5.0894,5.0894,288904.728
2007-06-26 10:45:00,13.31,13.35,13.31,13.35,314564.0294606795,5.0894,5.1047,5.0894,5.1047,314564.0295
2007-06-26 10:50:00,13.34,13.36,13.31,13.34,484913.2810643858,5.1008,5.1085,5.0894,5.1008,484913.2811
2007-06-26 10:55:00,13.34,13.34,13.28,13.29,228320.26609646,5.1008,5.1008,5.0779,5.0817,228320.2661
2007-06-26 11:00:00,13.29,13.32,13.27,13.29,485388.45331432647,5.0817,5.0932,5.0741,5.0817,485388.4533
2007-06-26 11:05:00,13.29,13.3,13.27,13.28,430743.64457115706,5.0817,5.0855,5.0741,5.0779,430743.6446
2007-06-26 11:10:00,13.28,13.3,13.28,13.3,236398.19434545023,5.0779,5.0855,5.0779,5.0855,236398.1943
2007-06-26 11:15:00,13.3,13.31,13.29,13.3,179615.11047754812,5.0855,5.0894,5.0817,5.0855,179615.1105
2007-06-26 11:20:00,13.3,13.33,13.3,13.3,300784.034212402,5.0855,5.097,5.0855,5.0855,300784.0342
2007-06-26 11:25:00,13.3,13.32,13.3,13.31,301021.6203373723,5.0855,5.0932,5.0855,5.0894,301021.6203
2007-06-26 11:30:00,13.31,13.32,13.3,13.32,145165.12235685435,5.0894,5.0932,5.0855,5.0932,145165.1224
2007-06-26 11:35:00,13.32,13.35,13.32,13.33,219767.16559752912,5.0932,5.1047,5.0932,5.097,219767.1656
2007-06-26 11:40:00,13.33,13.36,13.33,13.35,207650.2732240437,5.097,5.1085,5.097,5.1047,207650.2732
2007-06-26 11:45:00,13.35,13.37,13.34,13.36,149679.2587312901,5.1047,5.1123,5.1008,5.1085,149679.2587
2007-06-26 11:50:00,13.36,13.36,13.33,13.33,146590.6391066762,5.1085,5.1085,5.097,5.097,146590.6391
2007-06-26 11:55:00,13.33,13.34,13.32,13.33,226894.74934663816,5.097,5.1008,5.0932,5.097,226894.7493
2007-06-26 12:00:00,13.33,13.36,13.33,13.33,458303.6350677121,5.097,5.1085,5.097,5.097,458303.6351
2007-06-26 12:05:00,13.33,13.34,13.32,13.32,148728.91423140888,5.097,5.1008,5.0932,5.0932,148728.9142
2007-06-26 12:10:00,13.32,13.32,13.3,13.3,210501.30672368733,5.0932,5.0932,5.0855,5.0855,210501.3067
2007-06-26 12:15:00,13.3,13.31,13.29,13.3,168686.14872891424,5.0855,5.0894,5.0817,5.0855,168686.1487
2007-06-26 12:20:00,13.31,13.31,13.3,13.3,139938.22760750772,5.0894,5.0894,5.0855,5.0855,139938.2276
2007-06-26 12:25:00,13.3,13.33,13.3,13.31,163459.25397956758,5.0855,5.097,5.0855,5.0894,163459.254
2007-06-26 12:30:00,13.31,13.32,13.3,13.3,253979.5675932525,5.0894,5.0932,5.0855,5.0855,253979.5676
2007-06-26 12:35:00,13.3,13.33,13.3,13.33,317652.6490852934,5.0855,5.097,5.0855,5.097,317652.6491
2007-06-26 12:40:00,13.32,13.35,13.32,13.35,141126.15823235924,5.0932,5.1047,5.0932,5.1047,141126.1582
2007-06-26 12:45:00,13.35,13.35,13.32,13.32,193870.27797576625,5.1047,5.1047,5.0932,5.0932,193870.278
2007-06-26 12:50:00,13.32,13.33,13.3,13.31,191494.4167260632,5.0932,5.097,5.0855,5.0894,191494.4167
2007-06-26 12:55:00,13.32,13.32,13.3,13.31,103587.55048705156,5.0932,5.0932,5.0855,5.0894,103587.5505
2007-06-26 13:00:00,13.31,13.33,13.3,13.33,121168.92373485387,5.0894,5.097,5.0855,5.097,121168.9237
2007-06-26 13:05:00,13.32,13.33,13.32,13.33,123307.1988595866,5.0932,5.097,5.0932,5.097,123307.1989
2007-06-26 13:10:00,13.33,13.35,13.32,13.33,236873.36659539083,5.097,5.1047,5.0932,5.097,236873.3666
2007-06-26 13:15:00,13.33,13.34,13.33,13.33,67712.045616536,5.097,5.1008,5.097,5.097,67712.0456
2007-06-26 13:20:00,13.33,13.33,13.32,13.33,96697.5528629128,5.097,5.097,5.0932,5.097,96697.5529
2007-06-26 13:25:00,13.32,13.33,13.31,13.32,170349.25160370636,5.0932,5.097,5.0894,5.0932,170349.2516
2007-06-26 13:30:00,13.32,13.34,13.3,13.32,419101.92444761225,5.0932,5.1008,5.0855,5.0932,419101.9244
2007-06-26 13:35:00,13.32,13.33,13.32,13.33,99073.41411261582,5.0932,5.097,5.0932,5.097,99073.4141
2007-06-26 13:40:00,13.33,13.34,13.31,13.32,139463.05535756712,5.097,5.1008,5.0894,5.0932,139463.0554
2007-06-26 13:45:00,13.32,13.33,13.3,13.3,312425.7543359468,5.0932,5.097,5.0855,5.0855,312425.7543
2007-06-26 13:50:00,13.3,13.32,13.29,13.3,338797.81420765026,5.0855,5.0932,5.0817,5.0855,338797.8142
2007-06-26 13:55:00,13.3,13.3,13.28,13.29,330244.7137087194,5.0855,5.0855,5.0779,5.0817,330244.7137
2007-06-26 14:00:00,13.29,13.29,13.28,13.29,167973.39035400332,5.0817,5.0817,5.0779,5.0817,167973.3904
2007-06-26 14:05:00,13.29,13.3,13.28,13.29,134711.3328581611,5.0817,5.0855,5.0779,5.0817,134711.3329
2007-06-26 14:10:00,13.29,13.32,13.28,13.3,449512.9484438109,5.0817,5.0932,5.0779,5.0855,449512.9484
2007-06-26 14:15:00,13.3,13.3,13.28,13.29,177714.4214777857,5.0855,5.0855,5.0779,5.0817,177714.4215
2007-06-26 14:20:00,13.29,13.3,13.26,13.27,288191.969588976,5.0817,5.0855,5.0702,5.0741,288191.9696
2007-06-26 14:25:00,13.27,13.29,13.25,13.27,397006.4148253742,5.0741,5.0817,5.0664,5.0741,397006.4148
2007-06-26 14:30:00,13.27,13.29,13.25,13.27,301971.9648372535,5.0741,5.0817,5.0664,5.0741,301971.9648
2007-06-26 14:35:00,13.27,13.27,13.22,13.22,382988.8334521264,5.0741,5.0741,5.0549,5.0549,382988.8335
2007-06-26 14:40:00,13.22,13.28,13.21,13.27,358279.87645521504,5.0549,5.0779,5.0511,5.0741,358279.8765
2007-06-26 14:45:00,13.27,13.3,13.26,13.29,368971.2520788786,5.0741,5.0855,5.0702,5.0817,368971.2521
2007-06-26 14:50:00,13.3,13.3,13.27,13.28,302684.7232121644,5.0855,5.0855,5.0741,5.0779,302684.7232
2007-06-26 14:55:00,13.28,13.29,13.25,13.25,254692.32596816347,5.0779,5.0817,5.0664,5.0664,254692.326
2007-06-26 15:00:00,13.25,13.26,13.21,13.23,587075.3148016155,5.0664,5.0702,5.0511,5.0588,587075.3148
2007-06-26 15:05:00,13.23,13.26,13.23,13.25,333095.747208363,5.0588,5.0702,5.0588,5.0664,333095.7472
2007-06-26 15:10:00,13.25,13.3,13.25,13.29,313613.6849607983,5.0664,5.0855,5.0664,5.0817,313613.685
2007-06-26 15:15:00,13.29,13.3,13.27,13.28,380612.9722024234,5.0817,5.0855,5.0741,5.0779,380612.9722
2007-06-26 15:20:00,13.28,13.3,13.28,13.29,180803.0411023996,5.0779,5.0855,5.0779,5.0817,180803.0411
2007-06-26 15:25:00,13.29,13.3,13.28,13.28,381800.90282727487,5.0817,5.0855,5.0779,5.0779,381800.9028
2007-06-26 15:30:00,13.28,13.31,13.28,13.3,229983.3689712521,5.0779,5.0894,5.0779,5.0855,229983.369
2007-06-26 15:35:00,13.3,13.31,13.28,13.3,217153.7182228558,5.0855,5.0894,5.0779,5.0855,217153.7182
2007-06-26 15:40:00,13.3,13.33,13.27,13.27,266334.04609170824,5.0855,5.097,5.0741,5.0741,266334.0461
2007-06-26 15:45:00,13.27,13.3,13.27,13.3,512235.68543597055,5.0741,5.0855,5.0741,5.0855,512235.6854
2007-06-26 15:50:00,13.3,13.31,13.29,13.3,415538.1325730577,5.0855,5.0894,5.0817,5.0855,415538.1326
2007-06-26 15:55:00,13.31,13.32,13.3,13.31,1080779.2824899026,5.0894,5.0932,5.0855,5.0894,1080779.2825
2007-06-27 09:30:00,13.22,13.26,13.21,13.23,529104.300308862,5.0549,5.0702,5.0511,5.0588,529104.3003
2007-06-27 09:35:00,13.24,13.35,13.23,13.33,375861.24970301735,5.0626,5.1047,5.0588,5.097,375861.2497
2007-06-27 09:40:00,13.33,13.33,13.29,13.3,460441.9101924448,5.097,5.097,5.0817,5.0855,460441.9102
2007-06-27 09:45:00,13.3,13.34,13.28,13.31,435732.95319553337,5.0855,5.1008,5.0779,5.0894,435732.9532
2007-06-27 09:50:00,13.31,13.33,13.29,13.31,286528.8667141839,5.0894,5.097,5.0817,5.0894,286528.8667
2007-06-27 09:55:00,13.31,13.33,13.28,13.28,333808.50558327395,5.0894,5.097,5.0779,5.0779,333808.5056
2007-06-27 10:00:00,13.28,13.28,13.25,13.27,296032.311712996,5.0779,5.0779,5.0664,5.0741,296032.3117
2007-06-27 10:05:00,13.27,13.31,13.27,13.3,340460.9170824424,5.0741,5.0894,5.0741,5.0855,340460.9171
2007-06-27 10:10:00,13.31,13.32,13.28,13.32,251366.12021857925,5.0894,5.0932,5.0779,5.0932,251366.1202
2007-06-27 10:15:00,13.32,13.33,13.29,13.3,211451.6512235685,5.0932,5.097,5.0817,5.0855,211451.6512
2007-06-27 10:20:00,13.3,13.33,13.28,13.31,227845.09384651936,5.0855,5.097,5.0779,5.0894,227845.0938
2007-06-27 10:25:00,13.31,13.32,13.3,13.32,196008.5531004989,5.0894,5.0932,5.0855,5.0932,196008.5531
2007-06-27 10:30:00,13.32,13.33,13.29,13.32,460679.4963174151,5.0932,5.097,5.0817,5.0932,460679.4963
2007-06-27 10:35:00,13.32,13.32,13.26,13.28,512710.8576859112,5.0932,5.0932,5.0702,5.0779,512710.8577
2007-06-27 10:40:00,13.28,13.32,13.28,13.31,224518.8880969352,5.0779,5.0932,5.0779,5.0894,224518.8881
2007-06-27 10:45:00,13.31,13.32,13.28,13.29,198146.82822523164,5.0894,5.0932,5.0779,5.0817,198146.8282
2007-06-27 10:50:00,13.29,13.31,13.28,13.28,213114.75409836063,5.0817,5.0894,5.0779,5.0779,213114.7541
2007-06-27 10:55:00,13.29,13.31,13.29,13.29,94796.8638631504,5.0817,5.0894,5.0817,5.0817,94796.8639
2007-06-27 11:00:00,13.28,13.29,13.27,13.28,400095.0344499881,5.0779,5.0817,5.0741,5.0779,400095.0344
2007-06-27 11:05:00,13.28,13.29,13.27,13.28,205511.998099311,5.0779,5.0817,5.0741,5.0779,205511.9981
2007-06-27 11:10:00,13.28,13.3,13.28,13.3,130434.78260869563,5.0779,5.0855,5.0779,5.0855,130434.7826
2007-06-27 11:15:00,13.3,13.33,13.3,13.33,342124.0199572345,5.0855,5.097,5.0855,5.097,342124.02
2007-06-27 11:20:00,13.33,13.34,13.31,13.32,300546.4480874317,5.097,5.1008,5.0894,5.0932,300546.4481
2007-06-27 11:25:00,13.32,13.33,13.32,13.33,128771.67973390354,5.0932,5.097,5.0932,5.097,128771.6797
2007-06-27 11:30:00,13.32,13.33,13.31,13.32,133760.9883582799,5.0932,5.097,5.0894,5.0932,133760.9884
2007-06-27 11:35:00,13.33,13.33,13.3,13.3,276075.07721549063,5.097,5.097,5.0855,5.0855,276075.0772
2007-06-27 11:40:00,13.3,13.31,13.28,13.29,254217.1537182229,5.0855,5.0894,5.0779,5.0817,254217.1537
2007-06-27 11:45:00,13.29,13.32,13.29,13.31,143502.01948206226,5.0817,5.0932,5.0817,5.0894,143502.0195
2007-06-27 11:50:00,13.32,13.33,13.31,13.33,244951.2948443811,5.0932,5.097,5.0894,5.097,244951.2948
2007-06-27 11:55:00,13.33,13.35,13.31,13.31,214777.8569731528,5.097,5.1047,5.0894,5.0894,214777.857
2007-06-27 12:00:00,13.31,13.35,13.3,13.35,234735.0914706581,5.0894,5.1047,5.0855,5.1047,234735.0915
2007-06-27 12:05:00,13.35,13.36,13.35,13.36,169398.90710382513,5.1047,5.1085,5.1047,5.1085,169398.9071
2007-06-27 12:10:00,13.36,13.37,13.35,13.36,267997.1489665004,5.1085,5.1123,5.1047,5.1085,267997.149
2007-06-27 12:15:00,13.36,13.37,13.34,13.35,207650.2732240437,5.1085,5.1123,5.1008,5.1047,207650.2732
2007-06-27 12:20:00,13.35,13.37,13.34,13.36,153005.46448087433,5.1047,5.1123,5.1008,5.1085,153005.4645
2007-06-27 12:25:00,13.36,13.38,13.32,13.36,188168.21097647896,5.1085,5.1161,5.0932,5.1085,188168.211
2007-06-27 12:30:00,13.36,13.38,13.35,13.38,295557.13946305536,5.1085,5.1161,5.1047,5.1161,295557.1395
2007-06-27 12:35:00,13.38,13.43,13.38,13.41,351152.292706106,5.1161,5.1352,5.1161,5.1276,351152.2927
2007-06-27 12:40:00,13.41,13.42,13.38,13.4,162984.08172962698,5.1276,5.1314,5.1161,5.1238,162984.0817
2007-06-27 12:45:00,13.4,13.41,13.38,13.4,115229.27061059634,5.1238,5.1276,5.1161,5.1238,115229.2706
2007-06-27 12:50:00,13.4,13.4,13.38,13.39,70563.07911617962,5.1238,5.1238,5.1161,5.12,70563.0791
2007-06-27 12:55:00,13.39,13.4,13.38,13.38,139938.22760750772,5.12,5.1238,5.1161,5.1161,139938.2276
2007-06-27 13:00:00,13.38,13.41,13.38,13.4,141838.91660727013,5.1161,5.1276,5.1161,5.1238,141838.9166
2007-06-27 13:05:00,13.39,13.39,13.37,13.38,138750.2969826562,5.12,5.12,5.1123,5.1161,138750.297
2007-06-27 13:10:00,13.37,13.37,13.32,13.33,133760.9883582799,5.1123,5.1123,5.0932,5.097,133760.9884
2007-06-27 13:15:00,13.33,13.36,13.32,13.36,223093.3713471133,5.097,5.1085,5.0932,5.1085,223093.3713
2007-06-27 13:20:00,13.36,13.37,13.35,13.35,135899.2634830126,5.1085,5.1123,5.1047,5.1047,135899.2635
2007-06-27 13:25:00,13.35,13.37,13.35,13.35,143739.60560703254,5.1047,5.1123,5.1047,5.1047,143739.6056
2007-06-27 13:30:00,13.35,13.36,13.34,13.35,138987.88310762652,5.1047,5.1085,5.1008,5.1047,138987.8831
2007-06-27 13:35:00,13.35,13.38,13.35,13.37,257543.35946780708,5.1047,5.1161,5.1047,5.1123,257543.3595
2007-06-27 13:40:00,13.37,13.38,13.35,13.38,98598.24186267522,5.1123,5.1161,5.1047,5.1161,98598.2419
2007-06-27 13:45:00,13.37,13.4,13.37,13.38,154430.98123069614,5.1123,5.1238,5.1123,5.1161,154430.9812
2007-06-27 13:50:00,13.38,13.4,13.38,13.39,196958.8976003801,5.1161,5.1238,5.1161,5.12,196958.8976
2007-06-27 13:55:00,13.39,13.41,13.38,13.39,152530.29223093373,5.12,5.1276,5.1161,5.12,152530.2922
2007-06-27 14:00:00,13.39,13.43,13.38,13.41,257543.35946780708,5.12,5.1352,5.1161,5.1276,257543.3595
2007-06-27 14:05:00,13.41,13.41,13.38,13.38,249465.43121881684,5.1276,5.1276,5.1161,5.1161,249465.4312
2007-06-27 14:10:00,13.38,13.39,13.38,13.38,397006.4148253742,5.1161,5.12,5.1161,5.1161,397006.4148
2007-06-27 14:15:00,13.38,13.4,13.35,13.36,636018.0565454977,5.1161,5.1238,5.1047,5.1085,636018.0565
2007-06-27 14:20:00,13.36,13.4,13.36,13.39,180090.28272748872,5.1085,5.1238,5.1085,5.12,180090.2827
2007-06-27 14:25:00,13.4,13.43,13.39,13.42,294131.6227132336,5.1238,5.1352,5.12,5.1314,294131.6227
2007-06-27 14:30:00,13.42,13.43,13.41,13.42,111665.4787360418,5.1314,5.1352,5.1276,5.1314,111665.4787
2007-06-27 14:35:00,13.42,13.45,13.42,13.44,256355.4288429556,5.1314,5.1429,5.1314,5.1391,256355.4288
2007-06-27 14:40:00,13.44,13.45,13.42,13.44,153480.6367308149,5.1391,5.1429,5.1314,5.1391,153480.6367
2007-06-27 14:45:00,13.45,13.45,13.44,13.44,224756.47422190543,5.1429,5.1429,5.1391,5.1391,224756.4742
2007-06-27 14:50:00,13.44,13.45,13.44,13.45,337609.8835827988,5.1391,5.1429,5.1391,5.1429,337609.8836
2007-06-27 14:55:00,13.45,13.46,13.44,13.44,317415.0629603231,5.1429,5.1467,5.1391,5.1391,317415.063
2007-06-27 15:00:00,13.44,13.46,13.44,13.46,224994.0603468757,5.1391,5.1467,5.1391,5.1467,224994.0603
2007-06-27 15:05:00,13.46,13.47,13.46,13.46,580898.0755523877,5.1467,5.1505,5.1467,5.1467,580898.0756
2007-06-27 15:10:00,13.46,13.46,13.45,13.45,252078.8785934901,5.1467,5.1467,5.1429,5.1429,252078.8786
2007-06-27 15:15:00,13.45,13.46,13.43,13.44,230696.12734616292,5.1429,5.1467,5.1352,5.1391,230696.1273
2007-06-27 15:20:00,13.44,13.46,13.42,13.44,316464.7184604419,5.1391,5.1467,5.1314,5.1391,316464.7185
2007-06-27 15:25:00,13.45,13.47,13.44,13.45,421477.7856973153,5.1429,5.1505,5.1391,5.1429,421477.7857
2007-06-27 15:30:00,13.45,13.49,13.45,13.49,204324.0674744595,5.1429,5.1582,5.1429,5.1582,204324.0675
2007-06-27 15:35:00,13.49,13.52,13.49,13.5,657163.2216678546,5.1582,5.1697,5.1582,5.162,657163.2217
2007-06-27 15:40:00,13.5,13.52,13.5,13.51,558327.3936802091,5.162,5.1697,5.162,5.1658,558327.3937
2007-06-27 15:45:00,13.51,13.52,13.49,13.49,576621.5253029224,5.1658,5.1697,5.1582,5.1582,576621.5253
2007-06-27 15:50:00,13.49,13.5,13.49,13.49,815157.9947731053,5.1582,5.162,5.1582,5.1582,815157.9948
2007-06-27 15:55:00,13.49,13.53,13.49,13.52,1127583.749109052,5.1582,5.1735,5.1582,5.1697,1127583.7491
2007-06-28 09:30:00,13.53,13.58,13.52,13.58,1019719.648372535,5.1735,5.1926,5.1697,5.1926,1019719.6484
2007-06-28 09:35:00,13.57,13.58,13.54,13.57,1066999.2872416251,5.1888,5.1926,5.1773,5.1888,1066999.2872
2007-06-28 09:40:00,13.57,13.58,13.53,13.53,291043.0030886196,5.1888,5.1926,5.1735,5.1735,291043.0031
2007-06-28 09:45:00,13.53,13.57,13.5,13.55,559752.9104300309,5.1735,5.1888,5.162,5.1811,559752.9104
2007-06-28 09:50:00,13.55,13.59,13.55,13.58,994535.5191256832,5.1811,5.1964,5.1811,5.1926,994535.5191
2007-06-28 09:55:00,13.58,13.59,13.56,13.59,265858.87384176766,5.1926,5.1964,5.185,5.1964,265858.8738
2007-06-28 10:00:00,13.6,13.6,13.57,13.6,435257.7809455928,5.2002,5.2002,5.1888,5.2002,435257.7809
2007-06-28 10:05:00,13.6,13.61,13.59,13.6,199572.34497505345,5.2002,5.2041,5.1964,5.2002,199572.345
2007-06-28 10:10:00,13.6,13.61,13.6,13.61,209075.78997386555,5.2002,5.2041,5.2002,5.2041,209075.79
2007-06-28 10:15:00,13.6,13.61,13.6,13.6,123544.7849845569,5.2002,5.2041,5.2002,5.2002,123544.785
2007-06-28 10:20:00,13.6,13.61,13.56,13.57,436208.125445474,5.2002,5.2041,5.185,5.1888,436208.1254
2007-06-28 10:25:00,13.57,13.6,13.56,13.59,359230.22095509624,5.1888,5.2002,5.185,5.1964,359230.221
2007-06-28 10:30:00,13.6,13.6,13.59,13.6,197196.48372535044,5.2002,5.2002,5.1964,5.2002,197196.4837
2007-06-28 10:35:00,13.6,13.6,13.57,13.57,292943.692088382,5.2002,5.2002,5.1888,5.1888,292943.6921
2007-06-28 10:40:00,13.57,13.58,13.57,13.57,202423.3784746971,5.1888,5.1926,5.1888,5.1888,202423.3785
2007-06-28 10:45:00,13.58,13.58,13.54,13.54,255167.49821810407,5.1926,5.1926,5.1773,5.1773,255167.4982
2007-06-28 10:50:00,13.54,13.55,13.49,13.53,278213.3523402233,5.1773,5.1811,5.1582,5.1735,278213.3523
2007-06-28 10:55:00,13.53,13.54,13.51,13.52,131860.29935851746,5.1735,5.1773,5.1658,5.1697,131860.2994
2007-06-28 11:00:00,13.51,13.51,13.47,13.48,257068.18721786648,5.1658,5.1658,5.1505,5.1544,257068.1872
2007-06-28 11:05:00,13.48,13.52,13.48,13.52,320978.85483487765,5.1544,5.1697,5.1544,5.1697,320978.8548
2007-06-28 11:10:00,13.51,13.53,13.5,13.51,228320.26609646,5.1658,5.1735,5.162,5.1658,228320.2661
2007-06-28 11:15:00,13.51,13.53,13.5,13.5,212639.5818484201,5.1658,5.1735,5.162,5.162,212639.5818
2007-06-28 11:20:00,13.5,13.5,13.48,13.49,114278.92611071514,5.162,5.162,5.1544,5.1582,114278.9261
2007-06-28 11:25:00,13.49,13.5,13.47,13.49,438583.986695177,5.1582,5.162,5.1505,5.1582,438583.9867
2007-06-28 11:30:00,13.48,13.52,13.48,13.51,243050.6058446187,5.1544,5.1697,5.1544,5.1658,243050.6058
2007-06-28 11:35:00,13.51,13.52,13.49,13.49,149441.6726063198,5.1658,5.1697,5.1582,5.1582,149441.6726
2007-06-28 11:40:00,13.49,13.5,13.49,13.49,102399.61986220004,5.1582,5.162,5.1582,5.1582,102399.6199
2007-06-28 11:45:00,13.49,13.5,13.49,13.49,173913.04347826086,5.1582,5.162,5.1582,5.1582,173913.0435
2007-06-28 11:50:00,13.49,13.5,13.48,13.49,442622.95081967214,5.1582,5.162,5.1544,5.1582,442622.9508
2007-06-28 11:55:00,13.5,13.5,13.48,13.49,723924.9227845094,5.162,5.162,5.1544,5.1582,723924.9228
2007-06-28 12:00:00,13.49,13.5,13.49,13.5,233071.988595866,5.1582,5.162,5.1582,5.162,233071.9886
2007-06-28 12:05:00,13.5,13.53,13.5,13.53,219767.16559752912,5.162,5.1735,5.162,5.1735,219767.1656
2007-06-28 12:10:00,13.53,13.54,13.52,13.53,251128.53409360893,5.1735,5.1773,5.1697,5.1735,251128.5341
2007-06-28 12:15:00,13.53,13.55,13.52,13.53,201473.0339748159,5.1735,5.1811,5.1697,5.1735,201473.034
2007-06-28 12:20:00,13.53,13.53,13.49,13.51,178189.59372772631,5.1735,5.1735,5.1582,5.1658,178189.5937
2007-06-28 12:25:00,13.5,13.52,13.5,13.51,120931.3376098836,5.162,5.1697,5.162,5.1658,120931.3376
2007-06-28 12:30:00,13.51,13.52,13.5,13.51,114516.51223568544,5.1658,5.1697,5.162,5.1658,114516.5122
2007-06-28 12:35:00,13.52,13.53,13.51,13.51,128534.09360893324,5.1697,5.1735,5.1658,5.1658,128534.0936
2007-06-28 12:40:00,13.52,13.52,13.5,13.5,59396.53124257544,5.1697,5.1697,5.162,5.162,59396.5312
2007-06-28 12:45:00,13.5,13.5,13.49,13.5,129722.02423378474,5.162,5.162,5.1582,5.162,129722.0242
2007-06-28 12:50:00,13.49,13.5,13.49,13.49,121644.09598479448,5.1582,5.162,5.1582,5.1582,121644.096
2007-06-28 12:55:00,13.49,13.49,13.49,13.49,343074.3644571157,5.1582,5.1582,5.1582,5.1582,343074.3645
2007-06-28 13:00:00,13.49,13.49,13.48,13.48,123782.3711095272,5.1582,5.1582,5.1544,5.1544,123782.3711
2007-06-28 13:05:00,13.49,13.49,13.47,13.47,120931.3376098836,5.1582,5.1582,5.1505,5.1505,120931.3376
2007-06-28 13:10:00,13.47,13.49,13.47,13.48,329056.7830838679,5.1505,5.1582,5.1505,5.1544,329056.7831
2007-06-28 13:15:00,13.48,13.49,13.48,13.49,214302.68472321212,5.1544,5.1582,5.1544,5.1582,214302.6847
2007-06-28 13:20:00,13.49,13.49,13.49,13.49,185079.59135186503,5.1582,5.1582,5.1582,5.1582,185079.5914
2007-06-28 13:25:00,13.49,13.51,13.49,13.49,118317.89023521026,5.1582,5.1658,5.1582,5.1582,118317.8902
2007-06-28 13:30:00,13.5,13.52,13.5,13.52,146590.6391066762,5.162,5.1697,5.162,5.1697,146590.6391
2007-06-28 13:35:00,13.52,13.54,13.52,13.52,532192.9199334759,5.1697,5.1773,5.1697,5.1697,532192.9199
2007-06-28 13:40:00,13.53,13.53,13.52,13.53,108101.6868614873,5.1735,5.1735,5.1697,5.1735,108101.6869
2007-06-28 13:45:00,13.53,13.54,13.52,13.53,290567.83083867904,5.1735,5.1773,5.1697,5.1735,290567.8308
2007-06-28 13:50:00,13.53,13.54,13.53,13.54,138275.1247327156,5.1735,5.1773,5.1735,5.1773,138275.1247
2007-06-28 13:55:00,13.54,13.56,13.54,13.54,224281.30197196483,5.1773,5.185,5.1773,5.1773,224281.302
2007-06-28 14:00:00,13.54,13.56,13.53,13.56,370871.941078641,5.1773,5.185,5.1735,5.185,370871.9411
2007-06-28 14:05:00,13.56,13.56,13.54,13.54,284628.1777144215,5.185,5.185,5.1773,5.1773,284628.1777
2007-06-28 14:10:00,13.54,13.54,13.5,13.5,290567.83083867904,5.1773,5.1773,5.162,5.162,290567.8308
2007-06-28 14:15:00,13.5,13.57,13.47,13.57,765977.6669042528,5.162,5.1888,5.1505,5.1888,765977.6669
2007-06-28 14:20:00,13.57,13.59,13.55,13.57,427655.0249465432,5.1888,5.1964,5.1811,5.1888,427655.0249
2007-06-28 14:25:00,13.57,13.58,13.53,13.55,325255.4050843431,5.1888,5.1926,5.1735,5.1811,325255.4051
2007-06-28 14:30:00,13.55,13.55,13.49,13.5,444523.63981943455,5.1811,5.1811,5.1582,5.162,444523.6398
2007-06-28 14:35:00,13.49,13.52,13.49,13.5,344737.4673319078,5.1582,5.1697,5.1582,5.162,344737.4673
2007-06-28 14:40:00,13.5,13.56,13.5,13.54,539558.0898075552,5.162,5.185,5.162,5.1773,539558.0898
2007-06-28 14:45:00,13.55,13.57,13.53,13.54,383464.005702067,5.1811,5.1888,5.1735,5.1773,383464.0057
2007-06-28 14:50:00,13.54,13.56,13.53,13.54,265146.11546685675,5.1773,5.185,5.1735,5.1773,265146.1155
2007-06-28 14:55:00,13.54,13.55,13.53,13.54,444048.467569494,5.1773,5.1811,5.1735,5.1773,444048.4676
2007-06-28 15:00:00,13.54,13.54,13.52,13.53,622238.0612972203,5.1773,5.1773,5.1697,5.1735,622238.0613
2007-06-28 15:05:00,13.53,13.55,13.52,13.55,456640.5321929199,5.1735,5.1811,5.1697,5.1811,456640.5322
2007-06-28 15:10:00,13.55,13.55,13.54,13.54,245426.4670943217,5.1811,5.1811,5.1773,5.1773,245426.4671
2007-06-28 15:15:00,13.54,13.58,13.54,13.56,354716.0845806605,5.1773,5.1926,5.1773,5.185,354716.0846
2007-06-28 15:20:00,13.56,13.57,13.53,13.54,706818.7217866477,5.185,5.1888,5.1735,5.1773,706818.7218
2007-06-28 15:25:00,13.54,13.55,13.5,13.5,511522.9270610596,5.1773,5.1811,5.162,5.162,511522.9271
2007-06-28 15:30:00,13.5,13.53,13.5,13.52,326918.5079591352,5.162,5.1735,5.162,5.1697,326918.508
2007-06-28 15:35:00,13.52,13.54,13.51,13.51,339272.9864575909,5.1697,5.1773,5.1658,5.1658,339272.9865
2007-06-28 15:40:00,13.51,13.51,13.45,13.47,547160.845806605,5.1658,5.1658,5.1429,5.1505,547160.8458
2007-06-28 15:45:00,13.47,13.51,13.44,13.45,740555.9515324305,5.1505,5.1658,5.1391,5.1429,740555.9515
2007-06-28 15:50:00,13.45,13.47,13.44,13.47,497267.7595628416,5.1429,5.1505,5.1391,5.1505,497267.7596
2007-06-28 15:55:00,13.47,13.48,13.45,13.45,638869.0900451414,5.1505,5.1544,5.1429,5.1429,638869.09
2007-06-29 09:30:00,13.47,13.53,13.42,13.52,696840.104537895,5.1505,5.1735,5.1314,5.1697,696840.1045
2007-06-29 09:35:00,13.52,13.53,13.5,13.5,346162.9840817296,5.1697,5.1735,5.162,5.162,346162.9841
2007-06-29 09:40:00,13.5,13.51,13.49,13.49,379662.6277025422,5.162,5.1658,5.1582,5.1582,379662.6277
2007-06-29 09:45:00,13.49,13.49,13.46,13.48,319078.16583511524,5.1582,5.1582,5.1467,5.1544,319078.1658
2007-06-29 09:50:00,13.48,13.49,13.45,13.48,288904.7279638869,5.1544,5.1582,5.1429,5.1544,288904.728
2007-06-29 09:55:00,13.48,13.52,13.48,13.51,567830.8386790211,5.1544,5.1697,5.1544,5.1658,567830.8387
2007-06-29 10:00:00,13.51,13.58,13.51,13.57,570681.8721786648,5.1658,5.1926,5.1658,5.1888,570681.8722
2007-06-29 10:05:00,13.57,13.57,13.55,13.56,258968.8762176289,5.1888,5.1888,5.1811,5.185,258968.8762
2007-06-29 10:10:00,13.57,13.57,13.55,13.56,208363.03159895464,5.1888,5.1888,5.1811,5.185,208363.0316
2007-06-29 10:15:00,13.56,13.57,13.54,13.54,202898.5507246377,5.185,5.1888,5.1773,5.1773,202898.5507
2007-06-29 10:20:00,13.54,13.56,13.54,13.56,181990.9717272512,5.1773,5.185,5.1773,5.185,181990.9717
2007-06-29 10:25:00,13.56,13.57,13.56,13.56,207887.85934901403,5.185,5.1888,5.185,5.185,207887.8593
2007-06-29 10:30:00,13.56,13.57,13.54,13.56,511047.7548111191,5.185,5.1888,5.1773,5.185,511047.7548
2007-06-29 10:35:00,13.56,13.57,13.55,13.57,126633.40460917084,5.185,5.1888,5.1811,5.1888,126633.4046
2007-06-29 10:40:00,13.57,13.59,13.57,13.59,344024.7089569969,5.1888,5.1964,5.1888,5.1964,344024.709
2007-06-29 10:45:00,13.59,13.59,13.58,13.58,188405.79710144928,5.1964,5.1964,5.1926,5.1926,188405.7971
2007-06-29 10:50:00,13.58,13.58,13.56,13.57,498218.1040627228,5.1926,5.1926,5.185,5.1888,498218.1041
2007-06-29 10:55:00,13.56,13.59,13.56,13.59,148253.74198146828,5.185,5.1964,5.185,5.1964,148253.742
2007-06-29 11:00:00,13.59,13.59,13.58,13.58,135186.5051081017,5.1964,5.1964,5.1926,5.1926,135186.5051
2007-06-29 11:05:00,13.58,13.59,13.57,13.59,738655.2625326681,5.1926,5.1964,5.1888,5.1964,738655.2625
2007-06-29 11:10:00,13.59,13.6,13.59,13.6,268472.321216441,5.1964,5.2002,5.1964,5.2002,268472.3212
2007-06-29 11:15:00,13.6,13.6,13.59,13.59,79591.35186505108,5.2002,5.2002,5.1964,5.1964,79591.3519
2007-06-29 11:20:00,13.6,13.62,13.59,13.6,309574.72083630314,5.2002,5.2079,5.1964,5.2002,309574.7208
2007-06-29 11:25:00,13.6,13.61,13.6,13.6,132097.88548348777,5.2002,5.2041,5.2002,5.2002,132097.8855
2007-06-29 11:30:00,13.6,13.6,13.58,13.58,191256.8306010929,5.2002,5.2002,5.1926,5.1926,191256.8306
2007-06-29 11:35:00,13.59,13.59,13.58,13.58,107151.34236160608,5.1964,5.1964,5.1926,5.1926,107151.3424
2007-06-29 11:40:00,13.58,13.6,13.57,13.57,203848.8952245189,5.1926,5.2002,5.1888,5.1888,203848.8952
2007-06-29 11:45:00,13.57,13.58,13.56,13.57,119030.64861012118,5.1888,5.1926,5.185,5.1888,119030.6486
2007-06-29 11:50:00,13.57,13.57,13.56,13.56,143026.84723212165,5.1888,5.1888,5.185,5.185,143026.8472
2007-06-29 11:55:00,13.57,13.57,13.55,13.57,165597.5291043003,5.1888,5.1888,5.1811,5.1888,165597.5291
2007-06-29 12:00:00,13.57,13.57,13.49,13.49,598954.6210501307,5.1888,5.1888,5.1582,5.1582,598954.6211
2007-06-29 12:05:00,13.49,13.52,13.49,13.52,227369.9215965788,5.1582,5.1697,5.1582,5.1697,227369.9216
2007-06-29 12:10:00,13.51,13.52,13.49,13.49,251841.29246851985,5.1658,5.1697,5.1582,5.1582,251841.2925
2007-06-29 12:15:00,13.49,13.5,13.48,13.48,221192.68234735093,5.1582,5.162,5.1544,5.1544,221192.6823
2007-06-29 12:20:00,13.48,13.5,13.47,13.5,182466.1439771917,5.1544,5.162,5.1505,5.162,182466.144
2007-06-29 12:25:00,13.5,13.51,13.49,13.5,170349.25160370636,5.162,5.1658,5.1582,5.162,170349.2516
2007-06-29 12:30:00,13.5,13.5,13.48,13.49,495604.65668804944,5.162,5.162,5.1544,5.1582,495604.6567
2007-06-29 12:35:00,13.49,13.49,13.46,13.49,243050.6058446187,5.1582,5.1582,5.1467,5.1582,243050.6058
2007-06-29 12:40:00,13.49,13.51,13.48,13.5,106913.7562366358,5.1582,5.1658,5.1544,5.162,106913.7562
2007-06-29 12:45:00,13.5,13.51,13.49,13.49,133760.9883582799,5.162,5.1658,5.1582,5.1582,133760.9884
2007-06-29 12:50:00,13.49,13.5,13.49,13.5,40152.05511998099,5.1582,5.162,5.1582,5.162,40152.0551
2007-06-29 12:55:00,13.5,13.51,13.5,13.5,86956.52173913043,5.162,5.1658,5.162,5.162,86956.5217
2007-06-29 13:00:00,13.5,13.52,13.5,13.51,142314.08885721074,5.162,5.1697,5.162,5.1658,142314.0889
2007-06-29 13:05:00,13.51,13.51,13.47,13.48,102162.03373722977,5.1658,5.1658,5.1505,5.1544,102162.0337
2007-06-29 13:10:00,13.48,13.51,13.48,13.49,118555.47636018058,5.1544,5.1658,5.1544,5.1582,118555.4764
2007-06-29 13:15:00,13.49,13.49,13.47,13.48,276787.83559040155,5.1582,5.1582,5.1505,5.1544,276787.8356
2007-06-29 13:20:00,13.48,13.5,13.48,13.49,244713.7087194108,5.1544,5.162,5.1544,5.1582,244713.7087
2007-06-29 13:25:00,13.49,13.5,13.49,13.49,74126.87099073414,5.1582,5.162,5.1582,5.1582,74126.871
2007-06-29 13:30:00,13.49,13.49,13.48,13.49,105725.82561178428,5.1582,5.1582,5.1544,5.1582,105725.8256
2007-06-29 13:35:00,13.49,13.52,13.48,13.5,266571.6322166785,5.1582,5.1697,5.1544,5.162,266571.6322
2007-06-29 13:40:00,13.49,13.51,13.49,13.5,138512.71085768592,5.1582,5.1658,5.1582,5.162,138512.7109
2007-06-29 13:45:00,13.5,13.54,13.49,13.54,176526.4908529342,5.162,5.1773,5.1582,5.1773,176526.4909
2007-06-29 13:50:00,13.53,13.54,13.52,13.54,186029.93585174627,5.1735,5.1773,5.1697,5.1773,186029.9359
2007-06-29 13:55:00,13.54,13.54,13.52,13.52,166310.28747921123,5.1773,5.1773,5.1697,5.1697,166310.2875
2007-06-29 14:00:00,13.52,13.53,13.49,13.52,209550.96222380613,5.1697,5.1735,5.1582,5.1697,209550.9622
2007-06-29 14:05:00,13.52,13.52,13.47,13.49,270135.42409123306,5.1697,5.1697,5.1505,5.1582,270135.4241
2007-06-29 14:10:00,13.49,13.52,13.48,13.51,278213.3523402233,5.1582,5.1697,5.1544,5.1658,278213.3523
2007-06-29 14:15:00,13.51,13.52,13.49,13.51,172249.94060346877,5.1658,5.1697,5.1582,5.1658,172249.9406
2007-06-29 14:20:00,13.52,13.52,13.5,13.51,273224.043715847,5.1697,5.1697,5.162,5.1658,273224.0437
2007-06-29 14:25:00,13.51,13.52,13.49,13.51,242575.4335946781,5.1658,5.1697,5.1582,5.1658,242575.4336
2007-06-29 14:30:00,13.5,13.52,13.49,13.51,118080.30411023996,5.162,5.1697,5.1582,5.1658,118080.3041
2007-06-29 14:35:00,13.51,13.53,13.5,13.52,365645.0463292944,5.1658,5.1735,5.162,5.1697,365645.0463
2007-06-29 14:40:00,13.52,13.54,13.45,13.53,149204.08648134948,5.1697,5.1773,5.1429,5.1735,149204.0865
2007-06-29 14:45:00,13.53,13.54,13.52,13.52,140650.98598241864,5.1735,5.1773,5.1697,5.1697,140650.986
2007-06-29 14:50:00,13.53,13.54,13.52,13.53,166547.8736041815,5.1735,5.1773,5.1697,5.1735,166547.8736
2007-06-29 14:55:00,13.53,13.54,13.52,13.53,163934.4262295082,5.1735,5.1773,5.1697,5.1735,163934.4262
2007-06-29 15:00:00,13.53,13.54,13.48,13.48,263720.5987170349,5.1735,5.1773,5.1544,5.1544,263720.5987
2007-06-29 15:05:00,13.48,13.48,13.44,13.46,557377.0491803279,5.1544,5.1544,5.1391,5.1467,557377.0492
2007-06-29 15:10:00,13.46,13.46,13.39,13.41,482062.2475647422,5.1467,5.1467,5.12,5.1276,482062.2476
2007-06-29 15:15:00,13.41,13.44,13.41,13.44,331907.81658351154,5.1276,5.1391,5.1276,5.1391,331907.8166
2007-06-29 15:20:00,13.44,13.47,13.43,13.44,425516.7498218104,5.1391,5.1505,5.1352,5.1391,425516.7498
2007-06-29 15:25:00,13.44,13.44,13.4,13.41,332620.57495842245,5.1391,5.1391,5.1238,5.1276,332620.575
2007-06-29 15:30:00,13.41,13.44,13.41,13.43,258256.117842718,5.1276,5.1391,5.1276,5.1352,258256.1178
2007-06-29 15:35:00,13.43,13.46,13.43,13.45,316227.13233547163,5.1352,5.1467,5.1352,5.1429,316227.1323
2007-06-29 15:40:00,13.45,13.5,13.45,13.49,597053.9320503683,5.1429,5.162,5.1429,5.1582,597053.9321
2007-06-29 15:45:00,13.49,13.5,13.47,13.5,281777.14421477786,5.1582,5.162,5.1505,5.162,281777.1442
2007-06-29 15:50:00,13.5,13.53,13.5,13.53,618199.0971727251,5.162,5.1735,5.162,5.1735,618199.0972
2007-06-29 15:55:00,13.53,13.54,13.52,13.54,1459253.9795675932,5.1735,5.1773,5.1697,5.1773,1459253.9796
2007-07-02 09:30:00,13.58,13.66,13.55,13.64,602043.2406747446,5.1926,5.2232,5.1811,5.2155,602043.2407
2007-07-02 09:35:00,13.63,13.64,13.58,13.59,314564.0294606795,5.2117,5.2155,5.1926,5.1964,314564.0295
2007-07-02 09:40:00,13.59,13.61,13.57,13.6,287954.3834640057,5.1964,5.2041,5.1888,5.2002,287954.3835
2007-07-02 09:45:00,13.6,13.61,13.58,13.59,427655.0249465432,5.2002,5.2041,5.1926,5.1964,427655.0249
2007-07-02 09:50:00,13.59,13.62,13.58,13.61,248277.5005939653,5.1964,5.2079,5.1926,5.2041,248277.5006
2007-07-02 09:55:00,13.61,13.62,13.6,13.61,243525.7780945593,5.2041,5.2079,5.2002,5.2041,243525.7781
2007-07-02 10:00:00,13.62,13.65,13.61,13.64,486101.2116892374,5.2079,5.2194,5.2041,5.2155,486101.2117
2007-07-02 10:05:00,13.64,13.65,13.62,13.63,397244.0009503445,5.2155,5.2194,5.2079,5.2117,397244.001
2007-07-02 10:10:00,13.63,13.65,13.62,13.64,281064.38583986694,5.2117,5.2194,5.2079,5.2155,281064.3858
2007-07-02 10:15:00,13.63,13.65,13.62,13.65,302922.3093371347,5.2117,5.2194,5.2079,5.2194,302922.3093
2007-07-02 10:20:00,13.65,13.66,13.65,13.65,285578.5222143027,5.2194,5.2232,5.2194,5.2194,285578.5222
2007-07-02 10:25:00,13.65,13.66,13.64,13.65,238774.05559515324,5.2194,5.2232,5.2155,5.2194,238774.0556
2007-07-02 10:30:00,13.65,13.68,13.65,13.67,550487.0515561891,5.2194,5.2308,5.2194,5.227,550487.0516
2007-07-02 10:35:00,13.67,13.68,13.66,13.67,179377.5243525778,5.227,5.2308,5.2232,5.227,179377.5244
2007-07-02 10:40:00,13.68,13.68,13.67,13.67,278450.9384651936,5.2308,5.2308,5.227,5.227,278450.9385
2007-07-02 10:45:00,13.67,13.68,13.67,13.68,466619.1494416726,5.227,5.2308,5.227,5.2308,466619.1494
2007-07-02 10:50:00,13.68,13.68,13.67,13.67,164409.59847944882,5.2308,5.2308,5.227,5.227,164409.5985
2007-07-02 10:55:00,13.67,13.7,13.67,13.7,356854.3597053932,5.227,5.2385,5.227,5.2385,356854.3597
2007-07-02 11:00:00,13.7,13.7,13.68,13.7,256117.84271798527,5.2385,5.2385,5.2308,5.2385,256117.8427
2007-07-02 11:05:00,13.69,13.7,13.68,13.68,157282.01473033975,5.2347,5.2385,5.2308,5.2308,157282.0147
2007-07-02 11:10:00,13.68,13.7,13.67,13.69,194107.8641007365,5.2308,5.2385,5.227,5.2347,194107.8641
2007-07-02 11:15:00,13.69,13.72,13.69,13.7,526015.6806842481,5.2347,5.2461,5.2347,5.2385,526015.6807
2007-07-02 11:20:00,13.7,13.71,13.7,13.7,218341.64884770729,5.2385,5.2423,5.2385,5.2385,218341.6488
2007-07-02 11:25:00,13.7,13.71,13.7,13.71,256593.01496792588,5.2385,5.2423,5.2385,5.2423,256593.015
2007-07-02 11:30:00,13.7,13.72,13.7,13.72,401995.72344975057,5.2385,5.2461,5.2385,5.2461,401995.7234
2007-07-02 11:35:00,13.71,13.74,13.71,13.73,540746.0204324068,5.2423,5.2538,5.2423,5.25,540746.0204
2007-07-02 11:40:00,13.73,13.75,13.73,13.74,97172.7251128534,5.25,5.2576,5.25,5.2538,97172.7251
2007-07-02 11:45:00,13.74,13.75,13.74,13.75,86718.93561416013,5.2538,5.2576,5.2538,5.2576,86718.9356
2007-07-02 11:50:00,13.75,13.76,13.75,13.76,228557.85222143028,5.2576,5.2614,5.2576,5.2614,228557.8522
2007-07-02 11:55:00,13.76,13.76,13.72,13.73,249465.43121881684,5.2614,5.2614,5.2461,5.25,249465.4312
2007-07-02 12:00:00,13.72,13.75,13.7,13.72,415538.1325730577,5.2461,5.2576,5.2385,5.2461,415538.1326
2007-07-02 12:05:00,13.71,13.72,13.7,13.7,144214.77785697317,5.2423,5.2461,5.2385,5.2385,144214.7779
2007-07-02 12:10:00,13.73,13.74,13.7,13.71,113328.58161083392,5.25,5.2538,5.2385,5.2423,113328.5816
2007-07-02 12:15:00,13.71,13.71,13.7,13.7,111903.06486101211,5.2423,5.2423,5.2385,5.2385,111903.0649
2007-07-02 12:20:00,13.7,13.7,13.68,13.7,169161.32097885484,5.2385,5.2385,5.2308,5.2385,169161.321
2007-07-02 12:25:00,13.7,13.7,13.68,13.68,158945.11760513188,5.2385,5.2385,5.2308,5.2308,158945.1176
2007-07-02 12:30:00,13.68,13.7,13.67,13.67,193870.27797576625,5.2308,5.2385,5.227,5.227,193870.278
2007-07-02 12:35:00,13.67,13.7,13.66,13.68,207650.2732240437,5.227,5.2385,5.2232,5.2308,207650.2732
2007-07-02 12:40:00,13.68,13.7,13.67,13.7,124970.30173437872,5.2308,5.2385,5.227,5.2385,124970.3017
2007-07-02 12:45:00,13.7,13.7,13.67,13.69,153005.46448087433,5.2385,5.2385,5.227,5.2347,153005.4645
2007-07-02 12:50:00,13.69,13.7,13.67,13.67,89807.55523877406,5.2347,5.2385,5.227,5.227,89807.5552
2007-07-02 12:55:00,13.67,13.69,13.67,13.68,115466.85673556665,5.227,5.2347,5.227,5.2308,115466.8567
2007-07-02 13:00:00,13.68,13.7,13.68,13.7,145877.88073176527,5.2308,5.2385,5.2308,5.2385,145877.8807
2007-07-02 13:05:00,13.7,13.7,13.7,13.7,68187.2178664766,5.2385,5.2385,5.2385,5.2385,68187.2179
2007-07-02 13:10:00,13.7,13.7,13.68,13.69,153243.05060584462,5.2385,5.2385,5.2308,5.2347,153243.0506
2007-07-02 13:15:00,13.69,13.7,13.69,13.7,151342.3616060822,5.2347,5.2385,5.2347,5.2385,151342.3616
2007-07-02 13:20:00,13.7,13.7,13.68,13.7,114754.09836065574,5.2385,5.2385,5.2308,5.2385,114754.0984
2007-07-02 13:25:00,13.7,13.7,13.68,13.68,117842.71798526966,5.2385,5.2385,5.2308,5.2308,117842.718
2007-07-02 13:30:00,13.68,13.69,13.67,13.67,147540.9836065574,5.2308,5.2347,5.227,5.227,147540.9836
2007-07-02 13:35:00,13.67,13.67,13.66,13.66,88382.03848895225,5.227,5.227,5.2232,5.2232,88382.0385
2007-07-02 13:40:00,13.66,13.67,13.65,13.67,100023.75861249704,5.2232,5.227,5.2194,5.227,100023.7586
2007-07-02 13:45:00,13.67,13.7,13.67,13.68,171299.59610358757,5.227,5.2385,5.227,5.2308,171299.5961
2007-07-02 13:50:00,13.68,13.68,13.67,13.68,89807.55523877406,5.2308,5.2308,5.227,5.2308,89807.5552
2007-07-02 13:55:00,13.68,13.7,13.68,13.68,109764.7897362794,5.2308,5.2385,5.2308,5.2308,109764.7897
2007-07-02 14:00:00,13.68,13.69,13.68,13.68,102399.61986220004,5.2308,5.2347,5.2308,5.2308,102399.6199
2007-07-02 14:05:00,13.68,13.68,13.66,13.66,81016.86861487289,5.2308,5.2308,5.2232,5.2232,81016.8686
2007-07-02 14:10:00,13.66,13.66,13.64,13.65,113803.75386077454,5.2232,5.2232,5.2155,5.2194,113803.7539
2007-07-02 14:15:00,13.65,13.68,13.65,13.67,117367.54573532904,5.2194,5.2308,5.2194,5.227,117367.5457
2007-07-02 14:20:00,13.67,13.68,13.65,13.68,98598.24186267522,5.227,5.2308,5.2194,5.2308,98598.2419
2007-07-02 14:25:00,13.68,13.68,13.67,13.67,158469.94535519127,5.2308,5.2308,5.227,5.227,158469.9454
2007-07-02 14:30:00,13.67,13.67,13.65,13.65,358517.4625801853,5.227,5.227,5.2194,5.2194,358517.4626
2007-07-02 14:35:00,13.66,13.67,13.65,13.66,113328.58161083392,5.2232,5.227,5.2194,5.2232,113328.5816
2007-07-02 14:40:00,13.66,13.68,13.66,13.67,84818.24661439772,5.2232,5.2308,5.2232,5.227,84818.2466
2007-07-02 14:45:00,13.68,13.68,13.65,13.67,228557.85222143028,5.2308,5.2308,5.2194,5.227,228557.8522
2007-07-02 14:50:00,13.68,13.68,13.65,13.68,142076.50273224045,5.2308,5.2308,5.2194,5.2308,142076.5027
2007-07-02 14:55:00,13.68,13.68,13.67,13.67,125445.47398431932,5.2308,5.2308,5.227,5.227,125445.474
2007-07-02 15:00:00,13.68,13.68,13.65,13.67,180327.868852459,5.2308,5.2308,5.2194,5.227,180327.8689
2007-07-02 15:05:00,13.67,13.68,13.65,13.65,167023.04585412212,5.227,5.2308,5.2194,5.2194,167023.0459
2007-07-02 15:10:00,13.65,13.66,13.64,13.65,293656.45046329295,5.2194,5.2232,5.2155,5.2194,293656.4505
2007-07-02 15:15:00,13.65,13.65,13.64,13.65,124732.71560940842,5.2194,5.2194,5.2155,5.2194,124732.7156
2007-07-02 15:20:00,13.65,13.65,13.64,13.64,131860.29935851746,5.2194,5.2194,5.2155,5.2155,131860.2994
2007-07-02 15:25:00,13.64,13.64,13.62,13.63,457353.2905678309,5.2155,5.2155,5.2079,5.2117,457353.2906
2007-07-02 15:30:00,13.64,13.64,13.61,13.61,227845.09384651936,5.2155,5.2155,5.2041,5.2041,227845.0938
2007-07-02 15:35:00,13.61,13.61,13.59,13.59,300071.2758374911,5.2041,5.2041,5.1964,5.1964,300071.2758
2007-07-02 15:40:00,13.59,13.61,13.59,13.6,278213.3523402233,5.1964,5.2041,5.1964,5.2002,278213.3523
2007-07-02 15:45:00,13.6,13.63,13.6,13.62,392017.1062009979,5.2002,5.2117,5.2002,5.2079,392017.1062
2007-07-02 15:50:00,13.62,13.63,13.61,13.61,598241.8626752198,5.2079,5.2117,5.2041,5.2041,598241.8627
2007-07-02 15:55:00,13.61,13.62,13.6,13.61,653599.4297933001,5.2041,5.2079,5.2002,5.2041,653599.4298
2007-07-03 09:30:00,13.65,13.7,13.64,13.66,428130.1971964837,5.2194,5.2385,5.2155,5.2232,428130.1972
2007-07-03 09:35:00,13.66,13.68,13.64,13.67,277975.76621525304,5.2232,5.2308,5.2155,5.227,277975.7662
2007-07-03 09:40:00,13.67,13.68,13.59,13.59,322641.9577096698,5.227,5.2308,5.1964,5.1964,322641.9577
2007-07-03 09:45:00,13.58,13.59,13.55,13.57,295557.13946305536,5.1926,5.1964,5.1811,5.1888,295557.1395
2007-07-03 09:50:00,13.57,13.61,13.57,13.6,179615.11047754812,5.1888,5.2041,5.1888,5.2002,179615.1105
2007-07-03 09:55:00,13.6,13.61,13.58,13.6,88382.03848895225,5.2002,5.2041,5.1926,5.2002,88382.0385
2007-07-03 10:00:00,13.59,13.6,13.56,13.57,302209.5509622238,5.1964,5.2002,5.185,5.1888,302209.551
2007-07-03 10:05:00,13.57,13.58,13.55,13.56,150867.1893561416,5.1888,5.1926,5.1811,5.185,150867.1894
2007-07-03 10:10:00,13.56,13.56,13.52,13.54,308861.9624613923,5.185,5.185,5.1697,5.1773,308861.9625
2007-07-03 10:15:00,13.53,13.55,13.52,13.53,134948.9189831314,5.1735,5.1811,5.1697,5.1735,134948.919
2007-07-03 10:20:00,13.53,13.53,13.5,13.51,238774.05559515324,5.1735,5.1735,5.162,5.1658,238774.0556
2007-07-03 10:25:00,13.51,13.58,13.5,13.58,395343.3119505821,5.1658,5.1926,5.162,5.1926,395343.312
2007-07-03 10:30:00,13.58,13.58,13.56,13.57,260394.3929674507,5.1926,5.1926,5.185,5.1888,260394.393
2007-07-03 10:35:00,13.58,13.58,13.57,13.57,151579.9477310525,5.1926,5.1926,5.1888,5.1888,151579.9477
2007-07-03 10:40:00,13.57,13.57,13.56,13.57,122119.2682347351,5.1888,5.1888,5.185,5.1888,122119.2682
2007-07-03 10:45:00,13.57,13.57,13.55,13.57,152055.11998099313,5.1888,5.1888,5.1811,5.1888,152055.12
2007-07-03 10:50:00,13.56,13.57,13.55,13.56,84105.48823948682,5.185,5.1888,5.1811,5.185,84105.4882
2007-07-03 10:55:00,13.56,13.57,13.55,13.56,136374.4357329532,5.185,5.1888,5.1811,5.185,136374.4357
2007-07-03 11:00:00,13.56,13.56,13.54,13.54,222618.1990971728,5.185,5.185,5.1773,5.1773,222618.1991
2007-07-03 11:05:00,13.54,13.55,13.54,13.54,144927.53623188406,5.1773,5.1811,5.1773,5.1773,144927.5362
2007-07-03 11:10:00,13.54,13.54,13.53,13.53,136612.0218579235,5.1773,5.1773,5.1735,5.1735,136612.0219
2007-07-03 11:15:00,13.54,13.56,13.53,13.54,251128.53409360893,5.1773,5.185,5.1735,5.1773,251128.5341
2007-07-03 11:20:00,13.54,13.56,13.52,13.55,285340.9360893324,5.1773,5.185,5.1697,5.1811,285340.9361
2007-07-03 11:25:00,13.56,13.57,13.55,13.56,166072.7013542409,5.185,5.1888,5.1811,5.185,166072.7014
2007-07-03 11:30:00,13.56,13.56,13.55,13.55,76502.73224043717,5.185,5.185,5.1811,5.1811,76502.7322
2007-07-03 11:35:00,13.56,13.56,13.54,13.56,148966.5003563792,5.185,5.185,5.1773,5.185,148966.5004
2007-07-03 11:40:00,13.55,13.56,13.54,13.54,174150.62960323118,5.1811,5.185,5.1773,5.1773,174150.6296
2007-07-03 11:45:00,13.54,13.54,13.54,13.54,107626.51461154668,5.1773,5.1773,5.1773,5.1773,107626.5146
2007-07-03 11:50:00,13.54,13.54,13.53,13.54,125445.47398431932,5.1773,5.1773,5.1735,5.1773,125445.474
2007-07-03 11:55:00,13.54,13.55,13.54,13.55,128058.92135899264,5.1773,5.1811,5.1773,5.1811,128058.9214
2007-07-03 12:00:00,13.55,13.55,13.52,13.52,540746.0204324068,5.1811,5.1811,5.1697,5.1697,540746.0204
2007-07-03 12:05:00,13.52,13.52,13.51,13.51,196483.72535043955,5.1697,5.1697,5.1658,5.1658,196483.7254
2007-07-03 12:10:00,13.51,13.51,13.5,13.51,349489.18983131385,5.1658,5.1658,5.162,5.1658,349489.1898
2007-07-03 12:15:00,13.5,13.55,13.5,13.5,233784.7469707769,5.162,5.1811,5.162,5.162,233784.747
2007-07-03 12:20:00,13.5,13.52,13.5,13.52,472321.21644095983,5.162,5.1697,5.162,5.1697,472321.2164
2007-07-03 12:25:00,13.52,13.52,13.49,13.51,551912.5683060109,5.1697,5.1697,5.1582,5.1658,551912.5683
2007-07-03 12:30:00,13.51,13.52,13.49,13.49,587312.9009265859,5.1658,5.1697,5.1582,5.1582,587312.9009
2007-07-03 12:35:00,13.49,13.51,13.49,13.51,196008.5531004989,5.1582,5.1658,5.1582,5.1658,196008.5531
2007-07-03 12:40:00,13.51,13.51,13.5,13.5,239249.22784509385,5.1658,5.1658,5.162,5.162,239249.2278
2007-07-03 12:45:00,13.5,13.51,13.49,13.5,404846.7569493942,5.162,5.1658,5.1582,5.162,404846.7569
2007-07-03 12:50:00,13.49,13.53,13.49,13.52,878593.4901401758,5.1582,5.1735,5.1582,5.1697,878593.4901
2007-07-03 12:55:00,13.53,13.54,13.5,13.53,903777.6193870278,5.1735,5.1773,5.162,5.1735,903777.6194
2007-07-05 09:30:00,13.6,13.6,13.49,13.51,698740.7935376575,5.2002,5.2002,5.1582,5.1658,698740.7935
2007-07-05 09:35:00,13.51,13.51,13.47,13.49,332382.9888334521,5.1658,5.1658,5.1505,5.1582,332382.9888
2007-07-05 09:40:00,13.49,13.5,13.47,13.47,196008.5531004989,5.1582,5.162,5.1505,5.1505,196008.5531
2007-07-05 09:45:00,13.47,13.47,13.43,13.46,328581.6108339273,5.1505,5.1505,5.1352,5.1467,328581.6108
2007-07-05 09:50:00,13.47,13.47,13.45,13.46,250415.77571869805,5.1505,5.1505,5.1429,5.1467,250415.7757
2007-07-05 09:55:00,13.46,13.48,13.43,13.47,446899.5010691376,5.1467,5.1544,5.1352,5.1505,446899.5011
2007-07-05 10:00:00,13.45,13.5,13.45,13.49,320978.85483487765,5.1429,5.162,5.1429,5.1582,320978.8548
2007-07-05 10:05:00,13.49,13.5,13.47,13.49,239961.9862200048,5.1582,5.162,5.1505,5.1582,239961.9862
2007-07-05 10:10:00,13.49,13.5,13.47,13.48,157519.60085531004,5.1582,5.162,5.1505,5.1544,157519.6009
2007-07-05 10:15:00,13.48,13.5,13.47,13.47,140413.39985744833,5.1544,5.162,5.1505,5.1505,140413.3999
2007-07-05 10:20:00,13.48,13.49,13.47,13.48,201710.62009978617,5.1544,5.1582,5.1505,5.1544,201710.6201
2007-07-05 10:25:00,13.48,13.49,13.48,13.49,53694.4642432882,5.1544,5.1582,5.1544,5.1582,53694.4642
2007-07-05 10:30:00,13.49,13.5,13.48,13.5,155618.91185554763,5.1582,5.162,5.1544,5.162,155618.9119
2007-07-05 10:35:00,13.5,13.5,13.49,13.5,169398.90710382513,5.162,5.162,5.1582,5.162,169398.9071
2007-07-05 10:40:00,13.49,13.5,13.49,13.5,130197.19648372536,5.1582,5.162,5.1582,5.162,130197.1965
2007-07-05 10:45:00,13.5,13.51,13.48,13.48,164647.1846044191,5.162,5.1658,5.1544,5.1544,164647.1846
2007-07-05 10:50:00,13.48,13.49,13.44,13.45,295319.55333808507,5.1544,5.1582,5.1391,5.1429,295319.5533
2007-07-05 10:55:00,13.44,13.48,13.44,13.47,110239.96198622,5.1391,5.1544,5.1391,5.1505,110239.962
2007-07-05 11:00:00,13.47,13.47,13.41,13.43,353528.153955809,5.1505,5.1505,5.1276,5.1352,353528.154
2007-07-05 11:05:00,13.44,13.47,13.43,13.44,135186.5051081017,5.1391,5.1505,5.1352,5.1391,135186.5051
2007-07-05 11:10:00,13.44,13.46,13.44,13.46,70563.07911617962,5.1391,5.1467,5.1391,5.1467,70563.0791
2007-07-05 11:15:00,13.46,13.47,13.46,13.47,70563.07911617962,5.1467,5.1505,5.1467,5.1505,70563.0791
2007-07-05 11:20:00,13.47,13.49,13.46,13.49,85055.83273936802,5.1505,5.1582,5.1467,5.1582,85055.8327
2007-07-05 11:25:00,13.49,13.49,13.49,13.49,107626.51461154668,5.1582,5.1582,5.1582,5.1582,107626.5146
2007-07-05 11:30:00,13.49,13.49,13.49,13.49,39676.88287004039,5.1582,5.1582,5.1582,5.1582,39676.8829
2007-07-05 11:35:00,13.49,13.5,13.49,13.49,145165.12235685435,5.1582,5.162,5.1582,5.1582,145165.1224
2007-07-05 11:40:00,13.49,13.51,13.49,13.51,206937.51484913283,5.1582,5.1658,5.1582,5.1658,206937.5148
2007-07-05 11:45:00,13.51,13.51,13.49,13.49,112140.6509859824,5.1658,5.1658,5.1582,5.1582,112140.651
2007-07-05 11:50:00,13.5,13.5,13.48,13.48,65098.59824186267,5.162,5.162,5.1544,5.1544,65098.5982
2007-07-05 11:55:00,13.48,13.48,13.46,13.46,229033.02447137088,5.1544,5.1544,5.1467,5.1467,229033.0245
2007-07-05 12:00:00,13.46,13.49,13.46,13.49,233071.988595866,5.1467,5.1582,5.1467,5.1582,233071.9886
2007-07-05 12:05:00,13.49,13.51,13.48,13.5,215015.44309812307,5.1582,5.1658,5.1544,5.162,215015.4431
2007-07-05 12:10:00,13.5,13.51,13.49,13.49,158707.53148016156,5.162,5.1658,5.1582,5.1582,158707.5315
2007-07-05 12:15:00,13.49,13.49,13.47,13.47,153005.46448087433,5.1582,5.1582,5.1505,5.1505,153005.4645
2007-07-05 12:20:00,13.49,13.49,13.46,13.46,137799.952482775,5.1582,5.1582,5.1467,5.1467,137799.9525
2007-07-05 12:25:00,13.46,13.46,13.43,13.43,263958.18484200526,5.1467,5.1467,5.1352,5.1352,263958.1848
2007-07-05 12:30:00,13.43,13.46,13.42,13.44,289617.48633879784,5.1352,5.1467,5.1314,5.1391,289617.4863
2007-07-05 12:35:00,13.44,13.45,13.44,13.44,131147.54098360657,5.1391,5.1429,5.1391,5.1391,131147.541
2007-07-05 12:40:00,13.45,13.45,13.44,13.45,91708.24423853648,5.1429,5.1429,5.1391,5.1429,91708.2442
2007-07-05 12:45:00,13.45,13.46,13.45,13.46,102874.79211214064,5.1429,5.1467,5.1429,5.1467,102874.7921
2007-07-05 12:50:00,13.46,13.47,13.46,13.47,90757.89973865528,5.1467,5.1505,5.1467,5.1505,90757.8997
2007-07-05 12:55:00,13.47,13.48,13.47,13.47,50605.84461867427,5.1505,5.1544,5.1505,5.1505,50605.8446
2007-07-05 13:00:00,13.47,13.47,13.46,13.46,37063.43549536707,5.1505,5.1505,5.1467,5.1467,37063.4355
2007-07-05 13:05:00,13.46,13.46,13.46,13.46,52268.94749346638,5.1467,5.1467,5.1467,5.1467,52268.9475
2007-07-05 13:10:00,13.46,13.47,13.44,13.46,154906.15348063674,5.1467,5.1505,5.1391,5.1467,154906.1535
2007-07-05 13:15:00,13.46,13.46,13.46,13.46,58446.18674269423,5.1467,5.1467,5.1467,5.1467,58446.1867
2007-07-05 13:20:00,13.46,13.46,13.45,13.46,105725.82561178428,5.1467,5.1467,5.1429,5.1467,105725.8256
2007-07-05 13:25:00,13.46,13.46,13.46,13.46,57258.25611784272,5.1467,5.1467,5.1467,5.1467,57258.2561
2007-07-05 13:30:00,13.46,13.47,13.46,13.47,63197.90924210026,5.1467,5.1505,5.1467,5.1505,63197.9092
2007-07-05 13:35:00,13.47,13.49,13.46,13.48,63910.66761701117,5.1505,5.1582,5.1467,5.1544,63910.6676
2007-07-05 13:40:00,13.48,13.49,13.47,13.48,244238.5364694702,5.1544,5.1582,5.1505,5.1544,244238.5365
2007-07-05 13:45:00,13.48,13.48,13.47,13.47,57971.01449275362,5.1544,5.1544,5.1505,5.1505,57971.0145
2007-07-05 13:50:00,13.48,13.48,13.45,13.45,37301.02162033737,5.1544,5.1544,5.1429,5.1429,37301.0216
2007-07-05 13:55:00,13.48,13.49,13.47,13.49,127583.74910905203,5.1544,5.1582,5.1505,5.1582,127583.7491
2007-07-05 14:00:00,13.48,13.49,13.48,13.48,71038.25136612022,5.1544,5.1582,5.1544,5.1544,71038.2514
2007-07-05 14:05:00,13.48,13.5,13.48,13.5,87431.69398907103,5.1544,5.162,5.1544,5.162,87431.694
2007-07-05 14:10:00,13.49,13.51,13.49,13.5,89807.55523877406,5.1582,5.1658,5.1582,5.162,89807.5552
2007-07-05 14:15:00,13.51,13.52,13.5,13.51,183891.6607270136,5.1658,5.1697,5.162,5.1658,183891.6607
2007-07-05 14:20:00,13.51,13.52,13.51,13.51,143502.01948206226,5.1658,5.1697,5.1658,5.1658,143502.0195
2007-07-05 14:25:00,13.51,13.52,13.51,13.51,44191.01924447613,5.1658,5.1697,5.1658,5.1658,44191.0192
2007-07-05 14:30:00,13.52,13.54,13.51,13.54,182941.3162271324,5.1697,5.1773,5.1658,5.1773,182941.3162
2007-07-05 14:35:00,13.54,13.55,13.53,13.54,195295.79472558803,5.1773,5.1811,5.1735,5.1773,195295.7947
2007-07-05 14:40:00,13.53,13.55,13.53,13.55,187930.62485150868,5.1735,5.1811,5.1735,5.1811,187930.6249
2007-07-05 14:45:00,13.55,13.57,13.55,13.56,181990.9717272512,5.1811,5.1888,5.1811,5.185,181990.9717
2007-07-05 14:50:00,13.56,13.57,13.55,13.55,174863.38797814207,5.185,5.1888,5.1811,5.1811,174863.388
2007-07-05 14:55:00,13.55,13.56,13.54,13.56,240199.57234497505,5.1811,5.185,5.1773,5.185,240199.5723
2007-07-05 15:00:00,13.56,13.56,13.54,13.54,144689.95010691375,5.185,5.185,5.1773,5.1773,144689.9501
2007-07-05 15:05:00,13.54,13.54,13.53,13.54,168448.56260394392,5.1773,5.1773,5.1735,5.1773,168448.5626
2007-07-05 15:10:00,13.54,13.54,13.53,13.53,147065.8113566168,5.1773,5.1773,5.1735,5.1735,147065.8114
2007-07-05 15:15:00,13.53,13.54,13.5,13.51,291280.5892135899,5.1735,5.1773,5.162,5.1658,291280.5892
2007-07-05 15:20:00,13.51,13.52,13.51,13.52,95034.4499881207,5.1658,5.1697,5.1658,5.1697,95034.45
2007-07-05 15:25:00,13.52,13.52,13.5,13.51,128058.92135899264,5.1697,5.1697,5.162,5.1658,128058.9214
2007-07-05 15:30:00,13.51,13.53,13.5,13.51,208125.44547398432,5.1658,5.1735,5.162,5.1658,208125.4455
2007-07-05 15:35:00,13.52,13.54,13.51,13.53,172962.69897837966,5.1697,5.1773,5.1658,5.1735,172962.699
2007-07-05 15:40:00,13.54,13.55,13.53,13.55,352577.8094559278,5.1773,5.1811,5.1735,5.1811,352577.8095
2007-07-05 15:45:00,13.55,13.58,13.54,13.57,325492.9912093134,5.1811,5.1926,5.1773,5.1888,325492.9912
2007-07-05 15:50:00,13.58,13.59,13.57,13.58,713946.3055357568,5.1926,5.1964,5.1888,5.1926,713946.3055
2007-07-05 15:55:00,13.58,13.58,13.57,13.58,449750.5345687812,5.1926,5.1926,5.1888,5.1926,449750.5346
2007-07-06 09:30:00,13.6,13.65,13.58,13.6,513423.6160608221,5.2002,5.2194,5.1926,5.2002,513423.6161
2007-07-06 09:35:00,13.6,13.65,13.6,13.62,313138.51271085767,5.2002,5.2194,5.2002,5.2079,313138.5127
2007-07-06 09:40:00,13.62,13.63,13.6,13.62,179377.5243525778,5.2079,5.2117,5.2002,5.2079,179377.5244
2007-07-06 09:45:00,13.61,13.62,13.57,13.6,280589.2135899264,5.2041,5.2079,5.1888,5.2002,280589.2136
2007-07-06 09:50:00,13.6,13.6,13.57,13.57,161320.9788548349,5.2002,5.2002,5.1888,5.1888,161320.9789
2007-07-06 09:55:00,13.57,13.59,13.54,13.56,167023.04585412212,5.1888,5.1964,5.1773,5.185,167023.0459
2007-07-06 10:00:00,13.57,13.6,13.54,13.59,127108.57685911145,5.1888,5.2002,5.1773,5.1964,127108.5769
2007-07-06 10:05:00,13.58,13.6,13.58,13.6,168923.73485388453,5.1926,5.2002,5.1926,5.2002,168923.7349
2007-07-06 10:10:00,13.6,13.62,13.59,13.61,195058.2086006177,5.2002,5.2079,5.1964,5.2041,195058.2086
2007-07-06 10:15:00,13.61,13.62,13.61,13.62,155381.32573057734,5.2041,5.2079,5.2041,5.2079,155381.3257
2007-07-06 10:20:00,13.61,13.67,13.61,13.66,401282.96507483965,5.2041,5.227,5.2041,5.2232,401282.9651
2007-07-06 10:25:00,13.66,13.73,13.65,13.73,632691.8507959135,5.2232,5.25,5.2194,5.25,632691.8508
2007-07-06 10:30:00,13.73,13.78,13.67,13.78,1061297.2202423378,5.25,5.2691,5.227,5.2691,1061297.2202
2007-07-06 10:35:00,13.78,13.84,13.75,13.83,1262532.6680921835,5.2691,5.292,5.2576,5.2882,1262532.6681
2007-07-06 10:40:00,13.83,13.85,13.78,13.83,614635.3052981707,5.2882,5.2958,5.2691,5.2882,614635.3053
2007-07-06 10:45:00,13.84,13.92,13.83,13.91,1237110.952720361,5.292,5.3226,5.2882,5.3188,1237110.9527
2007-07-06 10:50:00,13.91,13.97,13.9,13.97,1161558.5649798051,5.3188,5.3417,5.315,5.3417,1161558.565
2007-07-06 10:55:00,13.96,13.97,13.92,13.95,967688.287004039,5.3379,5.3417,5.3226,5.3341,967688.287
2007-07-06 11:00:00,13.95,13.96,13.94,13.95,631503.920171062,5.3341,5.3379,5.3303,5.3341,631503.9202
2007-07-06 11:05:00,13.94,14.02,13.94,13.99,1006889.9976241388,5.3303,5.3608,5.3303,5.3494,1006889.9976
2007-07-06 11:10:00,13.99,14.03,13.99,14.01,563079.1161796151,5.3494,5.3647,5.3494,5.357,563079.1162
2007-07-06 11:15:00,14.01,14.03,14.0,14.02,590639.1066761701,5.357,5.3647,5.3532,5.3608,590639.1067
2007-07-06 11:20:00,14.02,14.05,14.01,14.04,435257.7809455928,5.3608,5.3723,5.357,5.3685,435257.7809
2007-07-06 11:25:00,14.04,14.09,14.04,14.08,700879.0686623901,5.3685,5.3876,5.3685,5.3838,700879.0687
2007-07-06 11:30:00,14.08,14.11,14.08,14.11,717747.6835352816,5.3838,5.3953,5.3838,5.3953,717747.6835
2007-07-06 11:35:00,14.11,14.12,14.09,14.1,617961.5110477548,5.3953,5.3991,5.3876,5.3914,617961.511
2007-07-06 11:40:00,14.1,14.18,14.1,14.18,947018.2941316228,5.3914,5.422,5.3914,5.422,947018.2941
2007-07-06 11:45:00,14.18,14.28,14.18,14.22,1785459.7291518175,5.422,5.4603,5.422,5.4373,1785459.7292
2007-07-06 11:50:00,14.22,14.22,14.13,14.15,1195533.3808505584,5.4373,5.4373,5.4029,5.4106,1195533.3809
2007-07-06 11:55:00,14.15,14.17,14.1,14.11,872891.4231408886,5.4106,5.4182,5.3914,5.3953,872891.4231
2007-07-06 12:00:00,14.11,14.13,14.11,14.13,292943.692088382,5.3953,5.4029,5.3953,5.4029,292943.6921
2007-07-06 12:05:00,14.13,14.13,14.1,14.13,348301.2592064624,5.4029,5.4029,5.3914,5.4029,348301.2592
2007-07-06 12:10:00,14.12,14.13,14.11,14.13,366595.3908291756,5.3991,5.4029,5.3953,5.4029,366595.3908
2007-07-06 12:15:00,14.12,14.15,14.11,14.15,484438.10881444527,5.3991,5.4106,5.3953,5.4106,484438.1088
2007-07-06 12:20:00,14.14,14.16,14.13,14.15,336421.9529579473,5.4067,5.4144,5.4029,5.4106,336421.953
2007-07-06 12:25:00,14.15,14.15,14.08,14.11,767403.1836540747,5.4106,5.4106,5.3838,5.3953,767403.1837
2007-07-06 12:30:00,14.11,14.11,14.07,14.09,317890.2352102637,5.3953,5.3953,5.38,5.3876,317890.2352
2007-07-06 12:35:00,14.09,14.1,14.07,14.09,188168.21097647896,5.3876,5.3914,5.38,5.3876,188168.211
2007-07-06 12:40:00,14.09,14.11,14.08,14.11,208125.44547398432,5.3876,5.3953,5.3838,5.3953,208125.4455
2007-07-06 12:45:00,14.11,14.13,14.1,14.11,256593.01496792588,5.3953,5.4029,5.3914,5.3953,256593.015
2007-07-06 12:50:00,14.11,14.13,14.1,14.13,363031.59895462106,5.3953,5.4029,5.3914,5.4029,363031.599
2007-07-06 12:55:00,14.13,14.14,14.12,14.12,239249.22784509385,5.4029,5.4067,5.3991,5.3991,239249.2278
2007-07-06 13:00:00,14.12,14.14,14.11,14.11,318365.4074602043,5.3991,5.4067,5.3953,5.3953,318365.4075
2007-07-06 13:05:00,14.11,14.12,14.11,14.11,102874.79211214064,5.3953,5.3991,5.3953,5.3953,102874.7921
2007-07-06 13:10:00,14.11,14.12,14.11,14.12,199572.34497505345,5.3953,5.3991,5.3953,5.3991,199572.345
2007-07-06 13:15:00,14.12,14.14,14.12,14.12,250415.77571869805,5.3991,5.4067,5.3991,5.3991,250415.7757
2007-07-06 13:20:00,14.12,14.13,14.12,14.13,90045.14136374436,5.3991,5.4029,5.3991,5.4029,90045.1414
2007-07-06 13:25:00,14.13,14.14,14.13,14.14,218104.062722737,5.4029,5.4067,5.4029,5.4067,218104.0627
2007-07-06 13:30:00,14.14,14.14,14.12,14.14,250653.3618436684,5.4067,5.4067,5.3991,5.4067,250653.3618
2007-07-06 13:35:00,14.14,14.14,14.11,14.12,368971.2520788786,5.4067,5.4067,5.3953,5.3991,368971.2521
2007-07-06 13:40:00,14.13,14.13,14.12,14.13,221667.8545972916,5.4029,5.4029,5.3991,5.4029,221667.8546
2007-07-06 13:45:00,14.13,14.13,14.12,14.12,163934.4262295082,5.4029,5.4029,5.3991,5.3991,163934.4262
2007-07-06 13:50:00,14.12,14.13,14.11,14.11,169161.32097885484,5.3991,5.4029,5.3953,5.3953,169161.321
2007-07-06 13:55:00,14.11,14.13,14.11,14.12,235685.4359705393,5.3953,5.4029,5.3953,5.3991,235685.436
2007-07-06 14:00:00,14.12,14.13,14.12,14.13,213589.9263483013,5.3991,5.4029,5.3991,5.4029,213589.9263
2007-07-06 14:05:00,14.13,14.13,14.11,14.12,161083.39272986457,5.4029,5.4029,5.3953,5.3991,161083.3927
2007-07-06 14:10:00,14.12,14.16,14.12,14.16,421240.199572345,5.3991,5.4144,5.3991,5.4144,421240.1996
2007-07-06 14:15:00,14.16,14.16,14.15,14.15,302922.3093371347,5.4144,5.4144,5.4106,5.4106,302922.3093
2007-07-06 14:20:00,14.15,14.15,14.13,14.13,224043.7158469945,5.4106,5.4106,5.4029,5.4029,224043.7158
2007-07-06 14:25:00,14.13,14.14,14.13,14.14,193870.27797576625,5.4029,5.4067,5.4029,5.4067,193870.278
2007-07-06 14:30:00,14.14,14.17,14.14,14.16,244238.5364694702,5.4067,5.4182,5.4067,5.4144,244238.5365
2007-07-06 14:35:00,14.16,14.17,14.16,14.17,150629.6032311713,5.4144,5.4182,5.4144,5.4182,150629.6032
2007-07-06 14:40:00,14.16,14.17,14.14,14.15,315514.3739605607,5.4144,5.4182,5.4067,5.4106,315514.374
2007-07-06 14:45:00,14.15,14.16,14.14,14.15,209788.54834877644,5.4106,5.4144,5.4067,5.4106,209788.5483
2007-07-06 14:50:00,14.14,14.15,14.14,14.14,216440.95984794488,5.4067,5.4106,5.4067,5.4067,216440.9598
2007-07-06 14:55:00,14.15,14.15,14.14,14.14,96935.13898788313,5.4106,5.4106,5.4067,5.4067,96935.139
2007-07-06 15:00:00,14.15,14.15,14.14,14.14,244000.9503444999,5.4106,5.4106,5.4067,5.4067,244000.9503
2007-07-06 15:05:00,14.14,14.15,14.14,14.15,271798.5269660252,5.4067,5.4106,5.4067,5.4106,271798.527
2007-07-06 15:10:00,14.14,14.15,14.14,14.14,353528.153955809,5.4067,5.4106,5.4067,5.4067,353528.154
2007-07-06 15:15:00,14.14,14.14,14.1,14.11,434545.0225706819,5.4067,5.4067,5.3914,5.3953,434545.0226
2007-07-06 15:20:00,14.11,14.11,14.1,14.1,257780.9455927774,5.3953,5.3953,5.3914,5.3914,257780.9456
2007-07-06 15:25:00,14.11,14.12,14.1,14.11,157519.60085531004,5.3953,5.3991,5.3914,5.3953,157519.6009
2007-07-06 15:30:00,14.12,14.13,14.1,14.1,343311.950582086,5.3991,5.4029,5.3914,5.3914,343311.9506
2007-07-06 15:35:00,14.11,14.11,14.09,14.09,489189.8313138513,5.3953,5.3953,5.3876,5.3876,489189.8313
2007-07-06 15:40:00,14.09,14.1,14.07,14.07,464480.8743169399,5.3876,5.3914,5.38,5.38,464480.8743
2007-07-06 15:45:00,14.07,14.08,14.04,14.07,786647.6597766691,5.38,5.3838,5.3685,5.38,786647.6598
2007-07-06 15:50:00,14.07,14.07,14.05,14.05,856973.1527678784,5.38,5.38,5.3723,5.3723,856973.1528
2007-07-06 15:55:00,14.05,14.06,14.03,14.05,1501781.8959372772,5.3723,5.3761,5.3647,5.3723,1501781.8959
2007-07-09 09:30:00,14.07,14.2,14.07,14.14,1472796.3886909003,5.38,5.4297,5.38,5.4067,1472796.3887
2007-07-09 09:35:00,14.14,14.15,14.1,14.1,580422.9033024472,5.4067,5.4106,5.3914,5.3914,580422.9033
2007-07-09 09:40:00,14.12,14.12,14.08,14.08,708006.6524114992,5.3991,5.3991,5.3838,5.3838,708006.6524
2007-07-09 09:45:00,14.08,14.09,14.06,14.07,597766.6904252792,5.3838,5.3876,5.3761,5.38,597766.6904
2007-07-09 09:50:00,14.08,14.08,14.02,14.02,565692.5635542885,5.3838,5.3838,5.3608,5.3608,565692.5636
2007-07-09 09:55:00,14.02,14.03,14.01,14.01,380375.3860774531,5.3608,5.3647,5.357,5.357,380375.3861
2007-07-09 10:00:00,14.04,14.04,14.0,14.03,574720.83630316,5.3685,5.3685,5.3532,5.3647,574720.8363
2007-07-09 10:05:00,14.03,14.04,14.01,14.02,595866.0014255168,5.3647,5.3685,5.357,5.3608,595866.0014
2007-07-09 10:10:00,14.02,14.1,14.02,14.08,580422.9033024472,5.3608,5.3914,5.3608,5.3838,580422.9033
2007-07-09 10:15:00,14.08,14.08,14.05,14.07,266809.21834164887,5.3838,5.3838,5.3723,5.38,266809.2183
2007-07-09 10:20:00,14.06,14.12,14.06,14.11,620099.7861724875,5.3761,5.3991,5.3761,5.3953,620099.7862
2007-07-09 10:25:00,14.11,14.12,14.07,14.07,200522.68947493468,5.3953,5.3991,5.38,5.38,200522.6895
2007-07-09 10:30:00,14.07,14.1,14.04,14.04,401520.55119980994,5.38,5.3914,5.3685,5.3685,401520.5512
2007-07-09 10:35:00,14.04,14.06,14.01,14.02,642195.2957947257,5.3685,5.3761,5.357,5.3608,642195.2958
2007-07-09 10:40:00,14.04,14.04,13.97,13.99,789498.6932763127,5.3685,5.3685,5.3417,5.3494,789498.6933
2007-07-09 10:45:00,13.99,14.03,13.99,14.02,500593.96531242575,5.3494,5.3647,5.3494,5.3608,500593.9653
2007-07-09 10:50:00,14.0,14.03,14.0,14.01,400095.0344499881,5.3532,5.3647,5.3532,5.357,400095.0344
2007-07-09 10:55:00,14.02,14.02,13.99,14.0,356141.6013304823,5.3608,5.3608,5.3494,5.3532,356141.6013
2007-07-09 11:00:00,14.02,14.02,13.99,14.0,336421.9529579473,5.3608,5.3608,5.3494,5.3532,336421.953
2007-07-09 11:05:00,14.0,14.01,13.99,13.99,314088.8572107389,5.3532,5.357,5.3494,5.3494,314088.8572
2007-07-09 11:10:00,14.0,14.02,13.99,13.99,310762.6514611547,5.3532,5.3608,5.3494,5.3494,310762.6515
2007-07-09 11:15:00,13.99,14.01,13.99,14.01,248752.67284390592,5.3494,5.357,5.3494,5.357,248752.6728
2007-07-09 11:20:00,14.0,14.02,14.0,14.02,182228.55785222145,5.3532,5.3608,5.3532,5.3608,182228.5579
2007-07-09 11:25:00,14.02,14.05,14.01,14.05,244951.2948443811,5.3608,5.3723,5.357,5.3723,244951.2948
2007-07-09 11:30:00,14.02,14.05,14.01,14.03,370634.3549536707,5.3608,5.3723,5.357,5.3647,370634.355
2007-07-09 11:35:00,14.03,14.03,14.02,14.03,105013.06723687336,5.3647,5.3647,5.3608,5.3647,105013.0672
2007-07-09 11:40:00,14.04,14.04,14.03,14.03,143264.43335709194,5.3685,5.3685,5.3647,5.3647,143264.4334
2007-07-09 11:45:00,14.03,14.03,14.0,14.0,156569.25635542884,5.3647,5.3647,5.3532,5.3532,156569.2564
2007-07-09 11:50:00,14.0,14.02,14.0,14.01,242575.4335946781,5.3532,5.3608,5.3532,5.357,242575.4336
2007-07-09 11:55:00,14.01,14.02,14.0,14.02,105013.06723687336,5.357,5.3608,5.3532,5.3608,105013.0672
2007-07-09 12:00:00,14.0,14.05,14.0,14.05,451651.2235685436,5.3532,5.3723,5.3532,5.3723,451651.2236
2007-07-09 12:05:00,14.05,14.06,14.05,14.05,272036.11309099547,5.3723,5.3761,5.3723,5.3723,272036.1131
2007-07-09 12:10:00,14.04,14.06,14.03,14.05,476360.180565455,5.3685,5.3761,5.3647,5.3723,476360.1806
2007-07-09 12:15:00,14.05,14.07,14.03,14.07,408410.5488239487,5.3723,5.38,5.3647,5.38,408410.5488
2007-07-09 12:20:00,14.05,14.1,14.05,14.1,270373.0102162034,5.3723,5.3914,5.3723,5.3914,270373.0102
2007-07-09 12:25:00,14.1,14.1,14.1,14.1,408410.5488239487,5.3914,5.3914,5.3914,5.3914,408410.5488
2007-07-09 12:30:00,14.09,14.11,14.09,14.1,273461.6298408173,5.3876,5.3953,5.3876,5.3914,273461.6298
2007-07-09 12:35:00,14.11,14.11,14.09,14.1,253029.2230933713,5.3953,5.3953,5.3876,5.3914,253029.2231
2007-07-09 12:40:00,14.1,14.1,14.09,14.09,138750.2969826562,5.3914,5.3914,5.3876,5.3876,138750.297
2007-07-09 12:45:00,14.09,14.09,14.05,14.06,280589.2135899264,5.3876,5.3876,5.3723,5.3761,280589.2136
2007-07-09 12:50:00,14.08,14.08,14.06,14.06,141363.74435732953,5.3838,5.3838,5.3761,5.3761,141363.7444
2007-07-09 12:55:00,14.06,14.07,14.05,14.07,234735.0914706581,5.3761,5.38,5.3723,5.38,234735.0915
2007-07-09 13:00:00,14.06,14.08,14.06,14.07,229745.78284628177,5.3761,5.3838,5.3761,5.38,229745.7828
2007-07-09 13:05:00,14.07,14.07,14.06,14.06,143977.19173200286,5.38,5.38,5.3761,5.3761,143977.1917
2007-07-09 13:10:00,14.07,14.07,14.06,14.06,331195.0582086006,5.38,5.38,5.3761,5.3761,331195.0582
2007-07-09 13:15:00,14.07,14.07,14.03,14.06,291518.17533856025,5.38,5.38,5.3647,5.3761,291518.1753
2007-07-09 13:20:00,14.06,14.06,14.04,14.04,378474.6970776907,5.3761,5.3761,5.3685,5.3685,378474.6971
2007-07-09 13:25:00,14.05,14.05,14.04,14.05,128058.92135899264,5.3723,5.3723,5.3685,5.3723,128058.9214
2007-07-09 13:30:00,14.05,14.05,14.03,14.03,141838.91660727013,5.3723,5.3723,5.3647,5.3647,141838.9166
2007-07-09 13:35:00,14.04,14.06,14.03,14.05,234022.3330957472,5.3685,5.3761,5.3647,5.3723,234022.3331
2007-07-09 13:40:00,14.04,14.07,14.04,14.07,227845.09384651936,5.3685,5.38,5.3685,5.38,227845.0938
2007-07-09 13:45:00,14.07,14.1,14.07,14.1,567593.2525540509,5.38,5.3914,5.38,5.3914,567593.2526
2007-07-09 13:50:00,14.07,14.12,14.07,14.12,327393.6802090758,5.38,5.3991,5.38,5.3991,327393.6802
2007-07-09 13:55:00,14.11,14.12,14.1,14.1,588738.4176764077,5.3953,5.3991,5.3914,5.3914,588738.4177
2007-07-09 14:00:00,14.11,14.11,14.09,14.1,193157.5196008553,5.3953,5.3953,5.3876,5.3914,193157.5196
2007-07-09 14:05:00,14.09,14.1,14.09,14.09,623425.9919220718,5.3876,5.3914,5.3876,5.3876,623425.9919
2007-07-09 14:10:00,14.1,14.1,14.08,14.09,205749.5842242813,5.3914,5.3914,5.3838,5.3876,205749.5842
2007-07-09 14:15:00,14.1,14.1,14.06,14.07,494179.1399382276,5.3914,5.3914,5.3761,5.38,494179.1399
2007-07-09 14:20:00,14.08,14.08,14.05,14.05,191019.2444761226,5.3838,5.3838,5.3723,5.3723,191019.2445
2007-07-09 14:25:00,14.05,14.06,14.04,14.06,215253.02922309336,5.3723,5.3761,5.3685,5.3761,215253.0292
2007-07-09 14:30:00,14.06,14.07,14.05,14.06,93133.76098835828,5.3761,5.38,5.3723,5.3761,93133.761
2007-07-09 14:35:00,14.06,14.07,14.04,14.04,311237.82371109526,5.3761,5.38,5.3685,5.3685,311237.8237
2007-07-09 14:40:00,14.06,14.06,14.04,14.05,155856.49798051795,5.3761,5.3761,5.3685,5.3723,155856.498
2007-07-09 14:45:00,14.05,14.1,14.05,14.1,678783.5590401521,5.3723,5.3914,5.3723,5.3914,678783.559
2007-07-09 14:50:00,14.08,14.12,14.08,14.1,535519.1256830601,5.3838,5.3991,5.3838,5.3914,535519.1257
2007-07-09 14:55:00,14.1,14.12,14.1,14.1,726775.956284153,5.3914,5.3991,5.3914,5.3914,726775.9563
2007-07-09 15:00:00,14.11,14.12,14.08,14.12,249703.0173437872,5.3953,5.3991,5.3838,5.3991,249703.0173
2007-07-09 15:05:00,14.12,14.13,14.11,14.12,379662.6277025422,5.3991,5.4029,5.3953,5.3991,379662.6277
2007-07-09 15:10:00,14.12,14.13,14.1,14.12,559752.9104300309,5.3991,5.4029,5.3914,5.3991,559752.9104
2007-07-09 15:15:00,14.12,14.13,14.11,14.13,550487.0515561891,5.3991,5.4029,5.3953,5.4029,550487.0516
2007-07-09 15:20:00,14.12,14.13,14.11,14.13,323829.88833452127,5.3991,5.4029,5.3953,5.4029,323829.8883
2007-07-09 15:25:00,14.13,14.15,14.13,14.13,442860.5369446424,5.4029,5.4106,5.4029,5.4029,442860.5369
2007-07-09 15:30:00,14.13,14.15,14.11,14.14,875267.2843905917,5.4029,5.4106,5.3953,5.4067,875267.2844
2007-07-09 15:35:00,14.13,14.16,14.13,14.16,562128.7716797339,5.4029,5.4144,5.4029,5.4144,562128.7717
2007-07-09 15:40:00,14.13,14.16,14.13,14.15,399382.2760750773,5.4029,5.4144,5.4029,5.4106,399382.2761
2007-07-09 15:45:00,14.15,14.15,14.14,14.14,511285.3409360893,5.4106,5.4106,5.4067,5.4067,511285.3409
2007-07-09 15:50:00,14.14,14.18,14.14,14.18,854122.1192682347,5.4067,5.422,5.4067,5.422,854122.1193
2007-07-09 15:55:00,14.18,14.18,14.15,14.15,1405321.9291993347,5.422,5.422,5.4106,5.4106,1405321.9292
2007-07-10 09:30:00,14.06,14.11,14.05,14.1,590401.5205511998,5.3761,5.3953,5.3723,5.3914,590401.5206
2007-07-10 09:35:00,14.1,14.12,14.08,14.09,393205.0368258494,5.3914,5.3991,5.3838,5.3876,393205.0368
2007-07-10 09:40:00,14.09,14.1,14.06,14.09,213589.9263483013,5.3876,5.3914,5.3761,5.3876,213589.9263
2007-07-10 09:45:00,14.1,14.1,14.05,14.05,348776.43145640293,5.3914,5.3914,5.3723,5.3723,348776.4315
2007-07-10 09:50:00,14.06,14.1,14.05,14.07,218341.64884770729,5.3761,5.3914,5.3723,5.38,218341.6488
2007-07-10 09:55:00,14.07,14.07,14.01,14.04,391066.7617011167,5.38,5.38,5.357,5.3685,391066.7617
2007-07-10 10:00:00,14.04,14.05,14.0,14.0,376098.8358279877,5.3685,5.3723,5.3532,5.3532,376098.8358
2007-07-10 10:05:00,14.01,14.03,13.98,14.02,355428.8429555714,5.357,5.3647,5.3456,5.3608,355428.843
2007-07-10 10:10:00,14.02,14.04,14.0,14.01,223568.543597054,5.3608,5.3685,5.3532,5.357,223568.5436
2007-07-10 10:15:00,14.01,14.02,14.0,14.01,136374.4357329532,5.357,5.3608,5.3532,5.357,136374.4357
2007-07-10 10:20:00,14.01,14.02,13.98,13.98,231171.2995961036,5.357,5.3608,5.3456,5.3456,231171.2996
2007-07-10 10:25:00,13.98,13.99,13.97,13.99,288429.5557139463,5.3456,5.3494,5.3417,5.3494,288429.5557
2007-07-10 10:30:00,13.99,13.99,13.97,13.97,248990.2589688762,5.3494,5.3494,5.3417,5.3417,248990.259
2007-07-10 10:35:00,13.98,14.0,13.97,13.98,98123.06961273462,5.3456,5.3532,5.3417,5.3456,98123.0696
2007-07-10 10:40:00,13.98,14.0,13.98,13.99,167973.39035400332,5.3456,5.3532,5.3456,5.3494,167973.3904
2007-07-10 10:45:00,13.99,13.99,13.96,13.99,457353.2905678309,5.3494,5.3494,5.3379,5.3494,457353.2906
2007-07-10 10:50:00,13.99,14.03,13.99,14.03,218816.82109764792,5.3494,5.3647,5.3494,5.3647,218816.8211
2007-07-10 10:55:00,14.03,14.04,14.02,14.02,244951.2948443811,5.3647,5.3685,5.3608,5.3608,244951.2948
2007-07-10 11:00:00,14.02,14.05,14.02,14.04,123782.3711095272,5.3608,5.3723,5.3608,5.3685,123782.3711
2007-07-10 11:05:00,14.04,14.04,14.02,14.04,147540.9836065574,5.3685,5.3685,5.3608,5.3685,147540.9836
2007-07-10 11:10:00,14.04,14.06,14.03,14.05,184129.24685198383,5.3685,5.3761,5.3647,5.3723,184129.2469
2007-07-10 11:15:00,14.06,14.06,14.03,14.03,360655.737704918,5.3761,5.3761,5.3647,5.3647,360655.7377
2007-07-10 11:20:00,14.03,14.05,14.03,14.03,177952.007602756,5.3647,5.3723,5.3647,5.3647,177952.0076
2007-07-10 11:25:00,14.03,14.03,14.02,14.02,152055.11998099313,5.3647,5.3647,5.3608,5.3608,152055.12
2007-07-10 11:30:00,14.02,14.03,14.01,14.02,115942.02898550723,5.3608,5.3647,5.357,5.3608,115942.029
2007-07-10 11:35:00,14.02,14.05,14.02,14.04,134948.9189831314,5.3608,5.3723,5.3608,5.3685,134948.919
2007-07-10 11:40:00,14.04,14.05,14.03,14.04,148491.3281064386,5.3685,5.3723,5.3647,5.3685,148491.3281
2007-07-10 11:45:00,14.04,14.07,14.03,14.03,355904.015205512,5.3685,5.38,5.3647,5.3647,355904.0152
2007-07-10 11:50:00,14.04,14.04,14.03,14.04,75789.97386552625,5.3685,5.3685,5.3647,5.3685,75789.9739
2007-07-10 11:55:00,14.04,14.06,14.03,14.04,124257.5433594678,5.3685,5.3761,5.3647,5.3685,124257.5434
2007-07-10 12:00:00,14.04,14.07,14.04,14.05,107151.34236160608,5.3685,5.38,5.3685,5.3723,107151.3424
2007-07-10 12:05:00,14.05,14.05,14.03,14.03,76740.31836540747,5.3723,5.3723,5.3647,5.3647,76740.3184
2007-07-10 12:10:00,14.03,14.03,14.0,14.0,161320.9788548349,5.3647,5.3647,5.3532,5.3532,161320.9789
2007-07-10 12:15:00,14.0,14.02,14.0,14.02,170586.83772867665,5.3532,5.3608,5.3532,5.3608,170586.8377
2007-07-10 12:20:00,14.02,14.02,14.01,14.01,135424.091233072,5.3608,5.3608,5.357,5.357,135424.0912
2007-07-10 12:25:00,14.01,14.01,13.99,14.0,122594.4404846757,5.357,5.357,5.3494,5.3532,122594.4405
2007-07-10 12:30:00,14.0,14.02,13.98,13.99,182466.1439771917,5.3532,5.3608,5.3456,5.3494,182466.144
2007-07-10 12:35:00,13.99,14.02,13.99,14.0,125683.06010928962,5.3494,5.3608,5.3494,5.3532,125683.0601
2007-07-10 12:40:00,14.0,14.0,13.99,14.0,54169.6364932288,5.3532,5.3532,5.3494,5.3532,54169.6365
2007-07-10 12:45:00,14.0,14.02,13.97,13.98,305773.3428367783,5.3532,5.3608,5.3417,5.3456,305773.3428
2007-07-10 12:50:00,13.98,13.99,13.98,13.98,68424.8039914469,5.3456,5.3494,5.3456,5.3456,68424.804
2007-07-10 12:55:00,13.98,13.98,13.97,13.98,269660.2518412925,5.3456,5.3456,5.3417,5.3456,269660.2518
2007-07-10 13:00:00,13.98,14.02,13.97,13.97,290567.83083867904,5.3456,5.3608,5.3417,5.3417,290567.8308
2007-07-10 13:05:00,13.97,14.0,13.97,13.99,200285.1033499644,5.3417,5.3532,5.3417,5.3494,200285.1033
2007-07-10 13:10:00,14.0,14.03,13.99,14.03,165122.3568543597,5.3532,5.3647,5.3494,5.3647,165122.3569
2007-07-10 13:15:00,14.02,14.03,14.0,14.02,178189.59372772631,5.3608,5.3647,5.3532,5.3608,178189.5937
2007-07-10 13:20:00,14.02,14.02,13.98,14.0,246851.9838441435,5.3608,5.3608,5.3456,5.3532,246851.9838
2007-07-10 13:25:00,14.0,14.01,13.98,13.99,130197.19648372536,5.3532,5.357,5.3456,5.3494,130197.1965
2007-07-10 13:30:00,13.99,14.03,13.98,14.03,209788.54834877644,5.3494,5.3647,5.3456,5.3647,209788.5483
2007-07-10 13:35:00,14.03,14.05,13.99,14.0,258493.70396768829,5.3647,5.3723,5.3494,5.3532,258493.704
2007-07-10 13:40:00,14.0,14.02,14.0,14.02,187455.45260156807,5.3532,5.3608,5.3532,5.3608,187455.4526
2007-07-10 13:45:00,14.02,14.02,13.94,13.95,340223.3309574721,5.3608,5.3608,5.3303,5.3341,340223.331
2007-07-10 13:50:00,13.95,13.95,13.93,13.94,308386.79021145165,5.3341,5.3341,5.3264,5.3303,308386.7902
2007-07-10 13:55:00,13.94,13.94,13.93,13.93,185079.59135186503,5.3303,5.3303,5.3264,5.3264,185079.5914
2007-07-10 14:00:00,13.93,13.94,13.91,13.93,361606.0822047992,5.3264,5.3303,5.3188,5.3264,361606.0822
2007-07-10 14:05:00,13.93,13.94,13.91,13.94,222143.02684723213,5.3264,5.3303,5.3188,5.3303,222143.0268
2007-07-10 14:10:00,13.94,13.97,13.94,13.95,217628.8904727964,5.3303,5.3417,5.3303,5.3341,217628.8905
2007-07-10 14:15:00,13.95,13.99,13.95,13.99,281064.38583986694,5.3341,5.3494,5.3341,5.3494,281064.3858
2007-07-10 14:20:00,13.98,14.01,13.98,13.98,224756.47422190543,5.3456,5.357,5.3456,5.3456,224756.4742
2007-07-10 14:25:00,13.98,13.99,13.97,13.98,135661.6773580423,5.3456,5.3494,5.3417,5.3456,135661.6774
2007-07-10 14:30:00,13.98,13.98,13.97,13.98,132097.88548348777,5.3456,5.3456,5.3417,5.3456,132097.8855
2007-07-10 14:35:00,13.98,13.98,13.97,13.97,149204.08648134948,5.3456,5.3456,5.3417,5.3417,149204.0865
2007-07-10 14:40:00,13.97,13.98,13.97,13.97,170824.42385364696,5.3417,5.3456,5.3417,5.3417,170824.4239
2007-07-10 14:45:00,13.97,13.97,13.93,13.93,175813.73247802327,5.3417,5.3417,5.3264,5.3264,175813.7325
2007-07-10 14:50:00,13.93,13.94,13.92,13.94,320266.09645996673,5.3264,5.3303,5.3226,5.3303,320266.0965
2007-07-10 14:55:00,13.94,13.95,13.91,13.92,325017.8189593728,5.3303,5.3341,5.3188,5.3226,325017.819
2007-07-10 15:00:00,13.92,13.94,13.91,13.92,182941.3162271324,5.3226,5.3303,5.3188,5.3226,182941.3162
2007-07-10 15:05:00,13.91,13.92,13.88,13.89,413399.857448325,5.3188,5.3226,5.3073,5.3111,413399.8574
2007-07-10 15:10:00,13.9,13.91,13.85,13.87,615110.4775481112,5.315,5.3188,5.2958,5.3035,615110.4775
2007-07-10 15:15:00,13.87,13.89,13.86,13.89,264195.77096697554,5.3035,5.3111,5.2997,5.3111,264195.771
2007-07-10 15:20:00,13.89,13.9,13.88,13.89,269897.8379662628,5.3111,5.315,5.3073,5.3111,269897.838
2007-07-10 15:25:00,13.89,13.89,13.86,13.89,397719.1732002851,5.3111,5.3111,5.2997,5.3111,397719.1732
2007-07-10 15:30:00,13.89,13.89,13.84,13.86,535994.2979330007,5.3111,5.3111,5.292,5.2997,535994.2979
2007-07-10 15:35:00,13.86,13.87,13.84,13.87,448562.60394392966,5.2997,5.3035,5.292,5.3035,448562.6039
2007-07-10 15:40:00,13.86,13.87,13.85,13.86,451176.051318603,5.2997,5.3035,5.2958,5.2997,451176.0513
2007-07-10 15:45:00,13.86,13.88,13.86,13.86,534806.3673081492,5.2997,5.3073,5.2997,5.2997,534806.3673
2007-07-10 15:50:00,13.86,13.87,13.85,13.86,1047517.2249940604,5.2997,5.3035,5.2958,5.2997,1047517.225
2007-07-10 15:55:00,13.86,13.87,13.84,13.87,1207650.2732240437,5.2997,5.3035,5.292,5.3035,1207650.2732
2007-07-11 09:30:00,13.8,13.84,13.77,13.81,1267759.5628415302,5.2767,5.292,5.2653,5.2805,1267759.5628
2007-07-11 09:35:00,13.81,13.83,13.77,13.78,400332.6205749585,5.2805,5.2882,5.2653,5.2691,400332.6206
2007-07-11 09:40:00,13.8,13.8,13.74,13.75,550249.4654312189,5.2767,5.2767,5.2538,5.2576,550249.4654
2007-07-11 09:45:00,13.75,13.78,13.74,13.78,339748.15870753146,5.2576,5.2691,5.2538,5.2691,339748.1587
2007-07-11 09:50:00,13.76,13.8,13.76,13.78,640294.6067949632,5.2614,5.2767,5.2614,5.2691,640294.6068
2007-07-11 09:55:00,13.79,13.83,13.79,13.81,338797.81420765026,5.2729,5.2882,5.2729,5.2805,338797.8142
2007-07-11 10:00:00,13.81,13.85,13.78,13.85,543121.8816821098,5.2805,5.2958,5.2691,5.2958,543121.8817
2007-07-11 10:05:00,13.84,13.87,13.78,13.85,540270.8481824661,5.292,5.3035,5.2691,5.2958,540270.8482
2007-07-11 10:10:00,13.86,13.91,13.83,13.91,844143.5020194821,5.2997,5.3188,5.2882,5.3188,844143.502
2007-07-11 10:15:00,13.91,13.94,13.91,13.92,753623.1884057971,5.3188,5.3303,5.3188,5.3226,753623.1884
2007-07-11 10:20:00,13.92,13.97,13.92,13.97,554763.6018056546,5.3226,5.3417,5.3226,5.3417,554763.6018
2007-07-11 10:25:00,13.97,13.97,13.91,13.94,648610.1211689238,5.3417,5.3417,5.3188,5.3303,648610.1212
2007-07-11 10:30:00,13.94,13.95,13.91,13.94,451651.2235685436,5.3303,5.3341,5.3188,5.3303,451651.2236
2007-07-11 10:35:00,13.94,13.95,13.93,13.93,437158.4699453552,5.3303,5.3341,5.3264,5.3264,437158.4699
2007-07-11 10:40:00,13.94,13.94,13.93,13.94,279401.2829650748,5.3303,5.3303,5.3264,5.3303,279401.283
2007-07-11 10:45:00,13.94,13.95,13.94,13.94,226419.57709669755,5.3303,5.3341,5.3303,5.3303,226419.5771
2007-07-11 10:50:00,13.94,13.95,13.94,13.94,224756.47422190543,5.3303,5.3341,5.3303,5.3303,224756.4742
2007-07-11 10:55:00,13.95,13.97,13.94,13.97,347113.32858161087,5.3341,5.3417,5.3303,5.3417,347113.3286
2007-07-11 11:00:00,13.96,13.98,13.95,13.98,610121.1689237349,5.3379,5.3456,5.3341,5.3456,610121.1689
2007-07-11 11:05:00,13.98,13.98,13.96,13.97,510334.99643620814,5.3456,5.3456,5.3379,5.3417,510334.9964
2007-07-11 11:10:00,13.97,13.97,13.96,13.96,274649.5604656688,5.3417,5.3417,5.3379,5.3379,274649.5605
2007-07-11 11:15:00,13.96,13.97,13.95,13.97,252316.46471846043,5.3379,5.3417,5.3341,5.3417,252316.4647
2007-07-11 11:20:00,13.97,13.97,13.96,13.97,434545.0225706819,5.3417,5.3417,5.3379,5.3417,434545.0226
2007-07-11 11:25:00,13.97,13.99,13.96,13.98,591589.4511760513,5.3417,5.3494,5.3379,5.3456,591589.4512
2007-07-11 11:30:00,13.98,13.99,13.97,13.97,529579.4725588026,5.3456,5.3494,5.3417,5.3417,529579.4726
2007-07-11 11:35:00,13.97,14.02,13.97,14.01,484200.5226894749,5.3417,5.3608,5.3417,5.357,484200.5227
2007-07-11 11:40:00,14.0,14.01,13.99,14.01,378712.28320266097,5.3532,5.357,5.3494,5.357,378712.2832
2007-07-11 11:45:00,14.0,14.02,14.0,14.02,144927.53623188406,5.3532,5.3608,5.3532,5.3608,144927.5362
2007-07-11 11:50:00,14.02,14.02,14.0,14.02,149204.08648134948,5.3608,5.3608,5.3532,5.3608,149204.0865
2007-07-11 11:55:00,14.02,14.02,14.01,14.02,482537.41981468286,5.3608,5.3608,5.357,5.3608,482537.4198
2007-07-11 12:00:00,14.02,14.06,14.02,14.06,483962.93656450463,5.3608,5.3761,5.3608,5.3761,483962.9366
2007-07-11 12:05:00,14.06,14.08,14.05,14.06,540983.606557377,5.3761,5.3838,5.3723,5.3761,540983.6066
2007-07-11 12:10:00,14.06,14.08,14.05,14.05,346638.15633167024,5.3761,5.3838,5.3723,5.3723,346638.1563
2007-07-11 12:15:00,14.05,14.07,14.05,14.07,307674.0318365408,5.3723,5.38,5.3723,5.38,307674.0318
2007-07-11 12:20:00,14.07,14.09,14.05,14.05,331670.23045854125,5.38,5.3876,5.3723,5.3723,331670.2305
2007-07-11 12:25:00,14.05,14.07,14.05,14.07,184366.8329769541,5.3723,5.38,5.3723,5.38,184366.833
2007-07-11 12:30:00,14.07,14.07,14.05,14.05,221430.2684723212,5.38,5.38,5.3723,5.3723,221430.2685
2007-07-11 12:35:00,14.05,14.05,14.03,14.03,373722.9745782847,5.3723,5.3723,5.3647,5.3647,373722.9746
2007-07-11 12:40:00,14.05,14.05,14.02,14.02,201235.4478498456,5.3723,5.3723,5.3608,5.3608,201235.4478
2007-07-11 12:45:00,14.02,14.03,14.0,14.0,419339.5105725826,5.3608,5.3647,5.3532,5.3532,419339.5106
2007-07-11 12:50:00,14.0,14.02,13.95,13.97,365169.87407935376,5.3532,5.3608,5.3341,5.3417,365169.8741
2007-07-11 12:55:00,13.97,14.01,13.97,14.01,370634.3549536707,5.3417,5.357,5.3417,5.357,370634.355
2007-07-11 13:00:00,14.01,14.05,13.99,14.05,1084105.488239487,5.357,5.3723,5.3494,5.3723,1084105.4882
2007-07-11 13:05:00,14.05,14.05,14.05,14.05,214065.09859824184,5.3723,5.3723,5.3723,5.3723,214065.0986
2007-07-11 13:10:00,14.04,14.05,14.02,14.05,261819.90971727253,5.3685,5.3723,5.3608,5.3723,261819.9097
2007-07-11 13:15:00,14.05,14.05,14.04,14.04,46566.88049417914,5.3723,5.3723,5.3685,5.3685,46566.8805
2007-07-11 13:20:00,14.04,14.05,14.04,14.04,196958.8976003801,5.3685,5.3723,5.3685,5.3685,196958.8976
2007-07-11 13:25:00,14.04,14.05,14.03,14.05,292706.10596341174,5.3685,5.3723,5.3647,5.3723,292706.106
2007-07-11 13:30:00,14.05,14.07,14.05,14.07,215253.02922309336,5.3723,5.38,5.3723,5.38,215253.0292
2007-07-11 13:35:00,14.07,14.1,14.06,14.09,374910.90520313615,5.38,5.3914,5.3761,5.3876,374910.9052
2007-07-11 13:40:00,14.09,14.09,14.07,14.08,179852.6966025184,5.3876,5.3876,5.38,5.3838,179852.6966
2007-07-11 13:45:00,14.08,14.12,14.08,14.1,517462.5801853172,5.3838,5.3991,5.3838,5.3914,517462.5802
2007-07-11 13:50:00,14.1,14.13,14.09,14.12,462105.01306723687,5.3914,5.4029,5.3876,5.3991,462105.0131
2007-07-11 13:55:00,14.12,14.12,14.06,14.06,364457.1157044429,5.3991,5.3991,5.3761,5.3761,364457.1157
2007-07-11 14:00:00,14.11,14.11,14.06,14.07,246614.3977191732,5.3953,5.3953,5.3761,5.38,246614.3977
2007-07-11 14:05:00,14.07,14.07,14.02,14.06,471608.458066049,5.38,5.38,5.3608,5.3761,471608.4581
2007-07-11 14:10:00,14.05,14.07,14.05,14.07,234022.3330957472,5.3723,5.38,5.3723,5.38,234022.3331
2007-07-11 14:15:00,14.07,14.08,14.07,14.08,258493.70396768829,5.38,5.3838,5.38,5.3838,258493.704
2007-07-11 14:20:00,14.07,14.08,14.06,14.07,142789.26110715134,5.38,5.3838,5.3761,5.38,142789.2611
2007-07-11 14:25:00,14.07,14.1,14.07,14.08,542409.1233071989,5.38,5.3914,5.38,5.3838,542409.1233
2007-07-11 14:30:00,14.08,14.09,14.07,14.07,279638.8690900452,5.3838,5.3876,5.38,5.38,279638.8691
2007-07-11 14:35:00,14.08,14.1,14.08,14.09,329294.3692088382,5.3838,5.3914,5.3838,5.3876,329294.3692
2007-07-11 14:40:00,14.09,14.1,14.09,14.09,212401.9957234497,5.3876,5.3914,5.3876,5.3876,212401.9957
2007-07-11 14:45:00,14.1,14.1,14.06,14.06,306010.92896174866,5.3914,5.3914,5.3761,5.3761,306010.929
2007-07-11 14:50:00,14.06,14.09,14.02,14.02,456878.1183178903,5.3761,5.3876,5.3608,5.3608,456878.1183
2007-07-11 14:55:00,14.02,14.05,14.02,14.05,306248.5150867189,5.3608,5.3723,5.3608,5.3723,306248.5151
2007-07-11 15:00:00,14.05,14.06,14.05,14.05,263245.42646709434,5.3723,5.3761,5.3723,5.3723,263245.4265
2007-07-11 15:05:00,14.05,14.07,14.05,14.07,334996.43620812544,5.3723,5.38,5.3723,5.38,334996.4362
2007-07-11 15:10:00,14.07,14.07,14.06,14.07,195295.79472558803,5.38,5.38,5.3761,5.38,195295.7947
2007-07-11 15:15:00,14.07,14.09,14.07,14.08,507246.37681159424,5.38,5.3876,5.38,5.3838,507246.3768
2007-07-11 15:20:00,14.07,14.08,14.07,14.07,234497.50534568785,5.38,5.3838,5.38,5.38,234497.5053
2007-07-11 15:25:00,14.07,14.1,14.07,14.09,408172.9626989784,5.38,5.3914,5.38,5.3876,408172.9627
2007-07-11 15:30:00,14.08,14.11,14.08,14.1,632929.4369208838,5.3838,5.3953,5.3838,5.3914,632929.4369
2007-07-11 15:35:00,14.1,14.1,14.09,14.1,334521.26395818486,5.3914,5.3914,5.3876,5.3914,334521.264
2007-07-11 15:40:00,14.1,14.11,14.09,14.09,634117.3675457353,5.3914,5.3953,5.3876,5.3876,634117.3675
2007-07-11 15:45:00,14.1,14.1,14.09,14.1,419577.0966975529,5.3914,5.3914,5.3876,5.3914,419577.0967
2007-07-11 15:50:00,14.1,14.12,14.09,14.12,857448.325017819,5.3914,5.3991,5.3876,5.3991,857448.325
2007-07-11 15:55:00,14.12,14.15,14.11,14.13,1396531.2425754336,5.3991,5.4106,5.3953,5.4029,1396531.2426
2007-07-12 09:30:00,14.18,14.19,14.14,14.14,934426.2295081968,5.422,5.4258,5.4067,5.4067,934426.2295
2007-07-12 09:35:00,14.14,14.14,14.06,14.12,491565.6925635543,5.4067,5.4067,5.3761,5.3991,491565.6926
2007-07-12 09:40:00,14.12,14.13,14.04,14.04,569018.7693038727,5.3991,5.4029,5.3685,5.3685,569018.7693
2007-07-12 09:45:00,14.04,14.11,14.04,14.1,443810.8814445236,5.3685,5.3953,5.3685,5.3914,443810.8814
2007-07-12 09:50:00,14.11,14.13,14.1,14.1,309812.3069612735,5.3953,5.4029,5.3914,5.3914,309812.307
2007-07-12 09:55:00,14.1,14.13,14.1,14.13,317890.2352102637,5.3914,5.4029,5.3914,5.4029,317890.2352
2007-07-12 10:00:00,14.13,14.15,14.08,14.1,350677.12045616534,5.4029,5.4106,5.3838,5.3914,350677.1205
2007-07-12 10:05:00,14.1,14.12,14.09,14.1,372772.63007840345,5.3914,5.3991,5.3876,5.3914,372772.6301
2007-07-12 10:10:00,14.1,14.12,14.09,14.11,291043.0030886196,5.3914,5.3991,5.3876,5.3953,291043.0031
2007-07-12 10:15:00,14.11,14.13,14.1,14.1,213589.9263483013,5.3953,5.4029,5.3914,5.3914,213589.9263
2007-07-12 10:20:00,14.1,14.12,14.1,14.1,333808.50558327395,5.3914,5.3991,5.3914,5.3914,333808.5056
2007-07-12 10:25:00,14.11,14.15,14.1,14.15,605369.4464243288,5.3953,5.4106,5.3914,5.4106,605369.4464
2007-07-12 10:30:00,14.15,14.19,14.15,14.18,538370.1591827037,5.4106,5.4258,5.4106,5.422,538370.1592
2007-07-12 10:35:00,14.19,14.19,14.16,14.16,442860.5369446424,5.4258,5.4258,5.4144,5.4144,442860.5369
2007-07-12 10:40:00,14.16,14.17,14.1,14.13,555713.9463055357,5.4144,5.4182,5.3914,5.4029,555713.9463
2007-07-12 10:45:00,14.13,14.14,14.13,14.14,269660.2518412925,5.4029,5.4067,5.4029,5.4067,269660.2518
2007-07-12 10:50:00,14.14,14.17,14.1,14.17,362318.8405797101,5.4067,5.4182,5.3914,5.4182,362318.8406
2007-07-12 10:55:00,14.17,14.17,14.16,14.16,277025.42171537183,5.4182,5.4182,5.4144,5.4144,277025.4217
2007-07-12 11:00:00,14.16,14.17,14.15,14.16,280589.2135899264,5.4144,5.4182,5.4106,5.4144,280589.2136
2007-07-12 11:05:00,14.16,14.18,14.16,14.17,230458.5412211927,5.4144,5.422,5.4144,5.4182,230458.5412
2007-07-12 11:10:00,14.17,14.17,14.15,14.15,186980.28035162747,5.4182,5.4182,5.4106,5.4106,186980.2804
2007-07-12 11:15:00,14.15,14.16,14.15,14.15,235447.84984556903,5.4106,5.4144,5.4106,5.4106,235447.8498
2007-07-12 11:20:00,14.15,14.17,14.14,14.16,270848.182466144,5.4106,5.4182,5.4067,5.4144,270848.1825
2007-07-12 11:25:00,14.16,14.2,14.16,14.19,371584.6994535519,5.4144,5.4297,5.4144,5.4258,371584.6995
2007-07-12 11:30:00,14.19,14.23,14.14,14.22,524827.7500593965,5.4258,5.4411,5.4067,5.4373,524827.7501
2007-07-12 11:35:00,14.22,14.25,14.21,14.23,648134.9489189831,5.4373,5.4488,5.4335,5.4411,648134.9489
2007-07-12 11:40:00,14.22,14.25,14.22,14.24,373010.21620337374,5.4373,5.4488,5.4373,5.445,373010.2162
2007-07-12 11:45:00,14.24,14.25,14.24,14.24,417913.9938227608,5.445,5.4488,5.445,5.445,417913.9938
2007-07-12 11:50:00,14.24,14.24,14.24,14.24,345212.6395818484,5.445,5.445,5.445,5.445,345212.6396
2007-07-12 11:55:00,14.24,14.28,14.24,14.26,596816.3459253979,5.445,5.4603,5.445,5.4526,596816.3459
2007-07-12 12:00:00,14.26,14.3,14.25,14.3,344499.88120693754,5.4526,5.4679,5.4488,5.4679,344499.8812
2007-07-12 12:05:00,14.3,14.31,14.26,14.3,578284.6281777144,5.4679,5.4717,5.4526,5.4679,578284.6282
2007-07-12 12:10:00,14.29,14.32,14.29,14.29,908291.7557614635,5.4641,5.4756,5.4641,5.4641,908291.7558
2007-07-12 12:15:00,14.29,14.31,14.28,14.29,323354.7160845807,5.4641,5.4717,5.4603,5.4641,323354.7161
2007-07-12 12:20:00,14.29,14.33,14.28,14.33,524827.7500593965,5.4641,5.4794,5.4603,5.4794,524827.7501
2007-07-12 12:25:00,14.33,14.35,14.32,14.35,364694.7018294132,5.4794,5.487,5.4756,5.487,364694.7018
2007-07-12 12:30:00,14.35,14.35,14.31,14.34,342836.7783321454,5.487,5.487,5.4717,5.4832,342836.7783
2007-07-12 12:35:00,14.34,14.34,14.3,14.3,259681.6345925398,5.4832,5.4832,5.4679,5.4679,259681.6346
2007-07-12 12:40:00,14.3,14.33,14.29,14.31,255167.49821810407,5.4679,5.4794,5.4641,5.4717,255167.4982
2007-07-12 12:45:00,14.31,14.33,14.31,14.32,207650.2732240437,5.4717,5.4794,5.4717,5.4756,207650.2732
2007-07-12 12:50:00,14.32,14.39,14.32,14.38,668567.3556664292,5.4756,5.5023,5.4756,5.4985,668567.3557
2007-07-12 12:55:00,14.38,14.42,14.37,14.39,1317890.2352102636,5.4985,5.5138,5.4947,5.5023,1317890.2352
2007-07-12 13:00:00,14.39,14.41,14.39,14.4,328344.024708957,5.5023,5.51,5.5023,5.5061,328344.0247
2007-07-12 13:05:00,14.4,14.4,14.39,14.39,361368.49607982894,5.5061,5.5061,5.5023,5.5023,361368.4961
2007-07-12 13:10:00,14.4,14.4,14.37,14.38,289142.3140888572,5.5061,5.5061,5.4947,5.4985,289142.3141
2007-07-12 13:15:00,14.38,14.42,14.38,14.4,453076.7403183654,5.4985,5.5138,5.4985,5.5061,453076.7403
2007-07-12 13:20:00,14.4,14.4,14.38,14.39,165835.11522927062,5.5061,5.5061,5.4985,5.5023,165835.1152
2007-07-12 13:25:00,14.39,14.4,14.38,14.4,416013.3048229984,5.5023,5.5061,5.4985,5.5061,416013.3048
2007-07-12 13:30:00,14.4,14.4,14.38,14.39,381325.7305773343,5.5061,5.5061,5.4985,5.5023,381325.7306
2007-07-12 13:35:00,14.38,14.39,14.38,14.38,152055.11998099313,5.4985,5.5023,5.4985,5.4985,152055.12
2007-07-12 13:40:00,14.38,14.39,14.38,14.39,207887.85934901403,5.4985,5.5023,5.4985,5.5023,207887.8593
2007-07-12 13:45:00,14.39,14.4,14.39,14.39,379662.6277025422,5.5023,5.5061,5.5023,5.5023,379662.6277
2007-07-12 13:50:00,14.39,14.4,14.38,14.39,258018.53171774768,5.5023,5.5061,5.4985,5.5023,258018.5317
2007-07-12 13:55:00,14.39,14.39,14.36,14.37,238061.2972202424,5.5023,5.5023,5.4909,5.4947,238061.2972
2007-07-12 14:00:00,14.36,14.37,14.34,14.34,419814.6828225232,5.4909,5.4947,5.4832,5.4832,419814.6828
2007-07-12 14:05:00,14.34,14.35,14.34,14.34,311950.5820860062,5.4832,5.487,5.4832,5.4832,311950.5821
2007-07-12 14:10:00,14.35,14.37,14.34,14.34,372297.4578284628,5.487,5.4947,5.4832,5.4832,372297.4578
2007-07-12 14:15:00,14.35,14.35,14.32,14.32,216203.3737229746,5.487,5.487,5.4756,5.4756,216203.3737
2007-07-12 14:20:00,14.32,14.35,14.32,14.35,185792.34972677595,5.4756,5.487,5.4756,5.487,185792.3497
2007-07-12 14:25:00,14.35,14.37,14.35,14.37,273461.6298408173,5.487,5.4947,5.487,5.4947,273461.6298
2007-07-12 14:30:00,14.36,14.39,14.36,14.37,587312.9009265859,5.4909,5.5023,5.4909,5.4947,587312.9009
2007-07-12 14:35:00,14.37,14.39,14.37,14.37,300784.034212402,5.4947,5.5023,5.4947,5.4947,300784.0342
2007-07-12 14:40:00,14.37,14.4,14.37,14.39,968163.4592539796,5.4947,5.5061,5.4947,5.5023,968163.4593
2007-07-12 14:45:00,14.39,14.4,14.37,14.38,300308.8619624614,5.5023,5.5061,5.4947,5.4985,300308.862
2007-07-12 14:50:00,14.39,14.39,14.38,14.38,257305.7733428368,5.5023,5.5023,5.4985,5.4985,257305.7733
2007-07-12 14:55:00,14.38,14.41,14.37,14.41,506058.4461867427,5.4985,5.51,5.4947,5.51,506058.4462
2007-07-12 15:00:00,14.41,14.42,14.41,14.41,606557.3770491803,5.51,5.5138,5.51,5.51,606557.377
2007-07-12 15:05:00,14.41,14.41,14.4,14.41,430506.0584461868,5.51,5.51,5.5061,5.51,430506.0584
2007-07-12 15:10:00,14.41,14.41,14.4,14.4,210501.30672368733,5.51,5.51,5.5061,5.5061,210501.3067
2007-07-12 15:15:00,14.4,14.41,14.27,14.4,7572107.388928487,5.5061,5.51,5.4564,5.5061,7572107.3889
2007-07-12 15:20:00,14.4,14.41,14.39,14.41,435495.3670705631,5.5061,5.51,5.5023,5.51,435495.3671
2007-07-12 15:25:00,14.41,14.41,14.41,14.41,556901.8769303872,5.51,5.51,5.51,5.51,556901.8769
2007-07-12 15:30:00,14.41,14.42,14.41,14.41,714183.891660727,5.51,5.5138,5.51,5.51,714183.8917
2007-07-12 15:35:00,14.41,14.41,14.4,14.41,793775.2435257781,5.51,5.51,5.5061,5.51,793775.2435
2007-07-12 15:40:00,14.41,14.42,14.4,14.41,879543.8346400571,5.51,5.5138,5.5061,5.51,879543.8346
2007-07-12 15:45:00,14.41,14.42,14.39,14.39,1037538.6077453076,5.51,5.5138,5.5023,5.5023,1037538.6077
2007-07-12 15:50:00,14.39,14.41,14.39,14.4,1200997.8617248754,5.5023,5.51,5.5023,5.5061,1200997.8617
2007-07-12 15:55:00,14.4,14.42,14.39,14.42,1396056.070325493,5.5061,5.5138,5.5023,5.5138,1396056.0703
2007-07-13 09:30:00,14.37,14.42,14.36,14.36,862200.047517225,5.4947,5.5138,5.4909,5.4909,862200.0475
2007-07-13 09:35:00,14.36,14.37,14.32,14.33,449988.1206937515,5.4909,5.4947,5.4756,5.4794,449988.1207
2007-07-13 09:40:00,14.33,14.33,14.25,14.27,714183.891660727,5.4794,5.4794,5.4488,5.4564,714183.8917
2007-07-13 09:45:00,14.27,14.3,14.25,14.29,592539.7956759325,5.4564,5.4679,5.4488,5.4641,592539.7957
2007-07-13 09:50:00,14.29,14.29,14.23,14.23,393442.62295081967,5.4641,5.4641,5.4411,5.4411,393442.623
2007-07-13 09:55:00,14.23,14.25,14.22,14.23,648610.1211689238,5.4411,5.4488,5.4373,5.4411,648610.1212
2007-07-13 10:00:00,14.23,14.29,14.23,14.27,625089.0947968639,5.4411,5.4641,5.4411,5.4564,625089.0948
2007-07-13 10:05:00,14.28,14.28,14.23,14.25,425279.1636968401,5.4603,5.4603,5.4411,5.4488,425279.1637
2007-07-13 10:10:00,14.25,14.26,14.23,14.24,466143.977191732,5.4488,5.4526,5.4411,5.445,466143.9772
2007-07-13 10:15:00,14.24,14.27,14.23,14.23,366357.8047042053,5.445,5.4564,5.4411,5.4411,366357.8047
2007-07-13 10:20:00,14.23,14.24,14.21,14.23,511522.9270610596,5.4411,5.445,5.4335,5.4411,511522.9271
2007-07-13 10:25:00,14.22,14.25,14.2,14.23,987883.1076265146,5.4373,5.4488,5.4297,5.4411,987883.1076
2007-07-13 10:30:00,14.22,14.23,14.22,14.23,557139.4630553576,5.4373,5.4411,5.4373,5.4411,557139.4631
2007-07-13 10:35:00,14.23,14.26,14.23,14.24,695889.7600380138,5.4411,5.4526,5.4411,5.445,695889.76
2007-07-13 10:40:00,14.24,14.25,14.22,14.23,849370.3967688287,5.445,5.4488,5.4373,5.4411,849370.3968
2007-07-13 10:45:00,14.23,14.24,14.22,14.23,363744.357329532,5.4411,5.445,5.4373,5.4411,363744.3573
2007-07-13 10:50:00,14.23,14.24,14.23,14.24,351865.0510810169,5.4411,5.445,5.4411,5.445,351865.0511
2007-07-13 10:55:00,14.24,14.24,14.23,14.23,564029.4606794963,5.445,5.445,5.4411,5.4411,564029.4607
2007-07-13 11:00:00,14.23,14.24,14.23,14.24,312663.3404609171,5.4411,5.445,5.4411,5.445,312663.3405
2007-07-13 11:05:00,14.24,14.24,14.21,14.22,488477.0729389404,5.445,5.445,5.4335,5.4373,488477.0729
2007-07-13 11:10:00,14.22,14.22,14.14,14.15,913043.4782608696,5.4373,5.4373,5.4067,5.4106,913043.4783
2007-07-13 11:15:00,14.15,14.19,14.15,14.18,526728.4390591589,5.4106,5.4258,5.4106,5.422,526728.4391
2007-07-13 11:20:00,14.18,14.2,14.18,14.19,303397.48158707534,5.422,5.4297,5.422,5.4258,303397.4816
2007-07-13 11:25:00,14.2,14.21,14.18,14.21,231408.8857210739,5.4297,5.4335,5.422,5.4335,231408.8857
2007-07-13 11:30:00,14.21,14.22,14.18,14.19,517700.1663102875,5.4335,5.4373,5.422,5.4258,517700.1663
2007-07-13 11:35:00,14.19,14.23,14.18,14.18,356379.18745545263,5.4258,5.4411,5.422,5.422,356379.1875
2007-07-13 11:40:00,14.18,14.2,14.17,14.18,275362.3188405797,5.422,5.4297,5.4182,5.422,275362.3188
2007-07-13 11:45:00,14.18,14.2,14.17,14.2,274649.5604656688,5.422,5.4297,5.4182,5.4297,274649.5605
2007-07-13 11:50:00,14.2,14.2,14.18,14.19,362556.4267046804,5.4297,5.4297,5.422,5.4258,362556.4267
2007-07-13 11:55:00,14.19,14.19,14.15,14.16,283202.6609645997,5.4258,5.4258,5.4106,5.4144,283202.661
2007-07-13 12:00:00,14.16,14.17,14.15,14.16,491803.2786885246,5.4144,5.4182,5.4106,5.4144,491803.2787
2007-07-13 12:05:00,14.16,14.16,14.15,14.15,305535.75671180803,5.4144,5.4144,5.4106,5.4106,305535.7567
2007-07-13 12:10:00,14.15,14.17,14.15,14.17,244238.5364694702,5.4106,5.4182,5.4106,5.4182,244238.5365
2007-07-13 12:15:00,14.16,14.17,14.16,14.16,464718.4604419102,5.4144,5.4182,5.4144,5.4144,464718.4604
2007-07-13 12:20:00,14.16,14.16,14.14,14.15,377524.3525778095,5.4144,5.4144,5.4067,5.4106,377524.3526
2007-07-13 12:25:00,14.16,14.16,14.15,14.15,186742.6942266572,5.4144,5.4144,5.4106,5.4106,186742.6942
2007-07-13 12:30:00,14.15,14.16,14.15,14.16,105013.06723687336,5.4106,5.4144,5.4106,5.4144,105013.0672
2007-07-13 12:35:00,14.16,14.18,14.15,14.18,164409.59847944882,5.4144,5.422,5.4106,5.422,164409.5985
2007-07-13 12:40:00,14.18,14.18,14.15,14.15,492753.6231884058,5.422,5.422,5.4106,5.4106,492753.6232
2007-07-13 12:45:00,14.15,14.15,14.15,14.15,162508.90947968638,5.4106,5.4106,5.4106,5.4106,162508.9095
2007-07-13 12:50:00,14.15,14.16,14.15,14.16,147303.39748158708,5.4106,5.4144,5.4106,5.4144,147303.3975
2007-07-13 12:55:00,14.16,14.16,14.13,14.13,374198.1468282252,5.4144,5.4144,5.4029,5.4029,374198.1468
2007-07-13 13:00:00,14.13,14.14,14.13,14.14,244476.1225944405,5.4029,5.4067,5.4029,5.4067,244476.1226
2007-07-13 13:05:00,14.14,14.14,14.1,14.14,403421.2401995724,5.4067,5.4067,5.3914,5.4067,403421.2402
2007-07-13 13:10:00,14.14,14.15,14.13,14.13,221192.68234735093,5.4067,5.4106,5.4029,5.4029,221192.6823
2007-07-13 13:15:00,14.14,14.14,14.13,14.13,163934.4262295082,5.4067,5.4067,5.4029,5.4029,163934.4262
2007-07-13 13:20:00,14.13,14.18,14.13,14.18,379900.21382751246,5.4029,5.422,5.4029,5.422,379900.2138
2007-07-13 13:25:00,14.18,14.18,14.15,14.17,301259.2064623426,5.422,5.422,5.4106,5.4182,301259.2065
2007-07-13 13:30:00,14.16,14.19,14.15,14.19,413637.4435732953,5.4144,5.4258,5.4106,5.4258,413637.4436
2007-07-13 13:35:00,14.19,14.2,14.17,14.18,356854.3597053932,5.4258,5.4297,5.4182,5.422,356854.3597
2007-07-13 13:40:00,14.18,14.19,14.18,14.19,341886.4338322642,5.422,5.4258,5.422,5.4258,341886.4338
2007-07-13 13:45:00,14.18,14.22,14.18,14.22,234735.0914706581,5.422,5.4373,5.422,5.4373,234735.0915
2007-07-13 13:50:00,14.21,14.22,14.19,14.2,236635.7804704205,5.4335,5.4373,5.4258,5.4297,236635.7805
2007-07-13 13:55:00,14.2,14.21,14.19,14.19,297695.4145877881,5.4297,5.4335,5.4258,5.4258,297695.4146
2007-07-13 14:00:00,14.19,14.22,14.19,14.22,175813.73247802327,5.4258,5.4373,5.4258,5.4373,175813.7325
2007-07-13 14:05:00,14.21,14.22,14.21,14.22,208600.6177239249,5.4335,5.4373,5.4335,5.4373,208600.6177
2007-07-13 14:10:00,14.21,14.23,14.21,14.21,344975.0534568781,5.4335,5.4411,5.4335,5.4335,344975.0535
2007-07-13 14:15:00,14.2,14.21,14.18,14.19,262057.4958422428,5.4297,5.4335,5.422,5.4258,262057.4958
2007-07-13 14:20:00,14.2,14.2,14.18,14.19,357329.53195533383,5.4297,5.4297,5.422,5.4258,357329.532
2007-07-13 14:25:00,14.2,14.2,14.16,14.18,279876.45521501545,5.4297,5.4297,5.4144,5.422,279876.4552
2007-07-13 14:30:00,14.18,14.2,14.16,14.2,280826.79971489665,5.422,5.4297,5.4144,5.4297,280826.7997
2007-07-13 14:35:00,14.2,14.21,14.19,14.2,293894.03658826323,5.4297,5.4335,5.4258,5.4297,293894.0366
2007-07-13 14:40:00,14.2,14.22,14.19,14.21,447374.67331907817,5.4297,5.4373,5.4258,5.4335,447374.6733
2007-07-13 14:45:00,14.21,14.21,14.19,14.21,479923.97244000953,5.4335,5.4335,5.4258,5.4335,479923.9724
2007-07-13 14:50:00,14.21,14.23,14.21,14.23,618436.6832976955,5.4335,5.4411,5.4335,5.4411,618436.6833
2007-07-13 14:55:00,14.23,14.23,14.21,14.21,415538.1325730577,5.4411,5.4411,5.4335,5.4335,415538.1326
2007-07-13 15:00:00,14.21,14.22,14.2,14.22,333333.3333333333,5.4335,5.4373,5.4297,5.4373,333333.3333
2007-07-13 15:05:00,14.22,14.23,14.21,14.21,220004.7517224994,5.4373,5.4411,5.4335,5.4335,220004.7517
2007-07-13 15:10:00,14.22,14.22,14.19,14.21,273699.2159657876,5.4373,5.4373,5.4258,5.4335,273699.216
2007-07-13 15:15:00,14.21,14.22,14.19,14.21,316464.7184604419,5.4335,5.4373,5.4258,5.4335,316464.7185
2007-07-13 15:20:00,14.21,14.23,14.21,14.23,221192.68234735093,5.4335,5.4411,5.4335,5.4411,221192.6823
2007-07-13 15:25:00,14.22,14.24,14.22,14.24,332382.9888334521,5.4373,5.445,5.4373,5.445,332382.9888
2007-07-13 15:30:00,14.24,14.27,14.24,14.25,523164.6471846044,5.445,5.4564,5.445,5.4488,523164.6472
2007-07-13 15:35:00,14.25,14.26,14.23,14.24,402708.48182466143,5.4488,5.4526,5.4411,5.445,402708.4818
2007-07-13 15:40:00,14.24,14.28,14.24,14.28,603468.7574245664,5.445,5.4603,5.445,5.4603,603468.7574
2007-07-13 15:45:00,14.27,14.29,14.27,14.28,957472.083630316,5.4564,5.4641,5.4564,5.4603,957472.0836
2007-07-13 15:50:00,14.27,14.29,14.27,14.29,688287.0040389642,5.4564,5.4641,5.4564,5.4641,688287.004
2007-07-13 15:55:00,14.28,14.29,14.27,14.29,936089.3323829888,5.4603,5.4641,5.4564,5.4641,936089.3324
2007-07-16 09:30:00,14.23,14.25,14.15,14.19,829175.576146353,5.4411,5.4488,5.4106,5.4258,829175.5761
2007-07-16 09:35:00,14.18,14.22,14.16,14.21,454739.8431931575,5.422,5.4373,5.4144,5.4335,454739.8432
2007-07-16 09:40:00,14.22,14.22,14.18,14.21,318127.82133523404,5.4373,5.4373,5.422,5.4335,318127.8213
2007-07-16 09:45:00,14.21,14.21,14.18,14.19,393680.20907579,5.4335,5.4335,5.422,5.4258,393680.2091
2007-07-16 09:50:00,14.19,14.22,14.17,14.17,346638.15633167024,5.4258,5.4373,5.4182,5.4182,346638.1563
2007-07-16 09:55:00,14.18,14.2,14.17,14.2,320503.682584937,5.422,5.4297,5.4182,5.4297,320503.6826
2007-07-16 10:00:00,14.19,14.22,14.17,14.22,362318.8405797101,5.4258,5.4373,5.4182,5.4373,362318.8406
2007-07-16 10:05:00,14.23,14.29,14.21,14.28,535756.7118080304,5.4411,5.4641,5.4335,5.4603,535756.7118
2007-07-16 10:10:00,14.28,14.29,14.25,14.29,297457.82846281776,5.4603,5.4641,5.4488,5.4641,297457.8285
2007-07-16 10:15:00,14.29,14.35,14.29,14.34,612734.6162984081,5.4641,5.487,5.4641,5.4832,612734.6163
2007-07-16 10:20:00,14.34,14.34,14.21,14.3,867189.3561416013,5.4832,5.4832,5.4335,5.4679,867189.3561
2007-07-16 10:25:00,14.3,14.34,14.29,14.34,322641.9577096698,5.4679,5.4832,5.4641,5.4832,322641.9577
2007-07-16 10:30:00,14.34,14.37,14.33,14.36,328819.19695889764,5.4832,5.4947,5.4794,5.4909,328819.197
2007-07-16 10:35:00,14.37,14.37,14.34,14.37,345212.6395818484,5.4947,5.4947,5.4832,5.4947,345212.6396
2007-07-16 10:40:00,14.37,14.39,14.36,14.39,284390.5915894512,5.4947,5.5023,5.4909,5.5023,284390.5916
2007-07-16 10:45:00,14.38,14.39,14.36,14.38,208363.03159895464,5.4985,5.5023,5.4909,5.4985,208363.0316
2007-07-16 10:50:00,14.38,14.39,14.37,14.37,290330.2447137087,5.4985,5.5023,5.4947,5.4947,290330.2447
2007-07-16 10:55:00,14.38,14.39,14.37,14.39,326918.5079591352,5.4985,5.5023,5.4947,5.5023,326918.508
2007-07-16 11:00:00,14.38,14.39,14.35,14.39,501544.30981230695,5.4985,5.5023,5.487,5.5023,501544.3098
2007-07-16 11:05:00,14.4,14.43,14.4,14.43,758137.3247802329,5.5061,5.5176,5.5061,5.5176,758137.3248
2007-07-16 11:10:00,14.43,14.46,14.42,14.46,354716.0845806605,5.5176,5.5291,5.5138,5.5291,354716.0846
2007-07-16 11:15:00,14.46,14.51,14.45,14.51,2894749.346638157,5.5291,5.5482,5.5253,5.5482,2894749.3466
2007-07-16 11:20:00,14.51,14.52,14.49,14.52,758137.3247802329,5.5482,5.552,5.5406,5.552,758137.3248
2007-07-16 11:25:00,14.51,14.52,14.5,14.51,610596.3411736755,5.5482,5.552,5.5444,5.5482,610596.3412
2007-07-16 11:30:00,14.51,14.52,14.5,14.51,508671.893561416,5.5482,5.552,5.5444,5.5482,508671.8936
2007-07-16 11:35:00,14.51,14.51,14.49,14.5,275837.49109052034,5.5482,5.5482,5.5406,5.5444,275837.4911
2007-07-16 11:40:00,14.5,14.5,14.49,14.5,195058.2086006177,5.5444,5.5444,5.5406,5.5444,195058.2086
2007-07-16 11:45:00,14.5,14.52,14.5,14.51,274649.5604656688,5.5444,5.552,5.5444,5.5482,274649.5605
2007-07-16 11:50:00,14.51,14.54,14.5,14.53,597529.1043003089,5.5482,5.5597,5.5444,5.5559,597529.1043
2007-07-16 11:55:00,14.53,14.54,14.51,14.54,347113.32858161087,5.5559,5.5597,5.5482,5.5597,347113.3286
2007-07-16 12:00:00,14.54,14.55,14.51,14.55,539795.6759325255,5.5597,5.5635,5.5482,5.5635,539795.6759
2007-07-16 12:05:00,14.55,14.56,14.53,14.55,410786.4100736517,5.5635,5.5673,5.5559,5.5635,410786.4101
2007-07-16 12:10:00,14.55,14.56,14.53,14.54,259919.2207175101,5.5635,5.5673,5.5559,5.5597,259919.2207
2007-07-16 12:15:00,14.54,14.55,14.52,14.52,311475.4098360656,5.5597,5.5635,5.552,5.552,311475.4098
2007-07-16 12:20:00,14.54,14.55,14.5,14.51,459966.7379425042,5.5597,5.5635,5.5444,5.5482,459966.7379
2007-07-16 12:25:00,14.51,14.55,14.5,14.52,839629.3656450463,5.5482,5.5635,5.5444,5.552,839629.3656
2007-07-16 12:30:00,14.53,14.53,14.5,14.5,237586.12497030167,5.5559,5.5559,5.5444,5.5444,237586.125
2007-07-16 12:35:00,14.51,14.53,14.5,14.52,323117.12995961035,5.5482,5.5559,5.5444,5.552,323117.13
2007-07-16 12:40:00,14.52,14.53,14.48,14.48,466856.7355666429,5.552,5.5559,5.5367,5.5367,466856.7356
2007-07-16 12:45:00,14.48,14.5,14.45,14.46,366357.8047042053,5.5367,5.5444,5.5253,5.5291,366357.8047
2007-07-16 12:50:00,14.46,14.46,14.45,14.46,112615.82323592305,5.5291,5.5291,5.5253,5.5291,112615.8232
2007-07-16 12:55:00,14.46,14.47,14.45,14.45,62247.56474221905,5.5291,5.5329,5.5253,5.5253,62247.5647
2007-07-16 13:00:00,14.45,14.47,14.45,14.47,144689.95010691375,5.5253,5.5329,5.5253,5.5329,144689.9501
2007-07-16 13:05:00,14.47,14.47,14.43,14.43,376811.59420289856,5.5329,5.5329,5.5176,5.5176,376811.5942
2007-07-16 13:10:00,14.46,14.46,14.41,14.42,411499.1684485626,5.5291,5.5291,5.51,5.5138,411499.1684
2007-07-16 13:15:00,14.42,14.47,14.42,14.45,535994.2979330007,5.5138,5.5329,5.5138,5.5253,535994.2979
2007-07-16 13:20:00,14.44,14.48,14.44,14.47,353052.9817058684,5.5214,5.5367,5.5214,5.5329,353052.9817
2007-07-16 13:25:00,14.47,14.48,14.46,14.46,238061.2972202424,5.5329,5.5367,5.5291,5.5291,238061.2972
2007-07-16 13:30:00,14.46,14.48,14.42,14.48,601568.068424804,5.5291,5.5367,5.5138,5.5367,601568.0684
2007-07-16 13:35:00,14.47,14.48,14.46,14.47,221430.2684723212,5.5329,5.5367,5.5291,5.5329,221430.2685
2007-07-16 13:40:00,14.47,14.5,14.47,14.5,194345.4502257068,5.5329,5.5444,5.5329,5.5444,194345.4502
2007-07-16 13:45:00,14.5,14.5,14.5,14.5,448325.0178189594,5.5444,5.5444,5.5444,5.5444,448325.0178
2007-07-16 13:50:00,14.5,14.5,14.48,14.48,307436.44571157044,5.5444,5.5444,5.5367,5.5367,307436.4457
2007-07-16 13:55:00,14.48,14.48,14.45,14.46,410311.2378237111,5.5367,5.5367,5.5253,5.5291,410311.2378
2007-07-16 14:00:00,14.46,14.47,14.45,14.45,184604.4191019245,5.5291,5.5329,5.5253,5.5253,184604.4191
2007-07-16 14:05:00,14.45,14.47,14.45,14.47,311712.9959610359,5.5253,5.5329,5.5253,5.5329,311712.996
2007-07-16 14:10:00,14.45,14.47,14.45,14.45,129959.61035875505,5.5253,5.5329,5.5253,5.5253,129959.6104
2007-07-16 14:15:00,14.45,14.45,14.45,14.45,151579.9477310525,5.5253,5.5253,5.5253,5.5253,151579.9477
2007-07-16 14:20:00,14.45,14.47,14.45,14.45,205274.4119743407,5.5253,5.5329,5.5253,5.5253,205274.412
2007-07-16 14:25:00,14.45,14.46,14.45,14.46,176288.9047279639,5.5253,5.5291,5.5253,5.5291,176288.9047
2007-07-16 14:30:00,14.45,14.46,14.44,14.45,366120.21857923496,5.5253,5.5291,5.5214,5.5253,366120.2186
2007-07-16 14:35:00,14.44,14.45,14.44,14.44,153718.22285578522,5.5214,5.5253,5.5214,5.5214,153718.2229
2007-07-16 14:40:00,14.45,14.45,14.44,14.44,315514.3739605607,5.5253,5.5253,5.5214,5.5214,315514.374
2007-07-16 14:45:00,14.44,14.46,14.44,14.46,901401.7581373248,5.5214,5.5291,5.5214,5.5291,901401.7581
2007-07-16 14:50:00,14.46,14.47,14.45,14.45,369208.8382038489,5.5291,5.5329,5.5253,5.5253,369208.8382
2007-07-16 14:55:00,14.45,14.47,14.45,14.46,240199.57234497505,5.5253,5.5329,5.5253,5.5291,240199.5723
2007-07-16 15:00:00,14.46,14.47,14.44,14.46,650273.2240437159,5.5291,5.5329,5.5214,5.5291,650273.224
2007-07-16 15:05:00,14.46,14.46,14.45,14.45,191019.2444761226,5.5291,5.5291,5.5253,5.5253,191019.2445
2007-07-16 15:10:00,14.45,14.47,14.45,14.45,294131.6227132336,5.5253,5.5329,5.5253,5.5253,294131.6227
2007-07-16 15:15:00,14.45,14.46,14.45,14.46,150392.017106201,5.5253,5.5291,5.5253,5.5291,150392.0171
2007-07-16 15:20:00,14.46,14.47,14.46,14.46,291280.5892135899,5.5291,5.5329,5.5291,5.5291,291280.5892
2007-07-16 15:25:00,14.46,14.48,14.46,14.47,833452.1263958185,5.5291,5.5367,5.5291,5.5329,833452.1264
2007-07-16 15:30:00,14.47,14.47,14.46,14.46,435495.3670705631,5.5329,5.5329,5.5291,5.5291,435495.3671
2007-07-16 15:35:00,14.46,14.47,14.45,14.45,482775.00593965314,5.5291,5.5329,5.5253,5.5253,482775.0059
2007-07-16 15:40:00,14.46,14.46,14.43,14.43,447612.25944404845,5.5291,5.5291,5.5176,5.5176,447612.2594
2007-07-16 15:45:00,14.43,14.46,14.43,14.46,684010.4537894987,5.5176,5.5291,5.5176,5.5291,684010.4538
2007-07-16 15:50:00,14.46,14.49,14.44,14.49,699215.965787598,5.5291,5.5406,5.5214,5.5406,699215.9658
2007-07-16 15:55:00,14.48,14.5,14.47,14.47,1578284.6281777143,5.5367,5.5444,5.5329,5.5329,1578284.6282
2007-07-17 09:30:00,14.5,14.5,14.47,14.48,851746.2580185317,5.5444,5.5444,5.5329,5.5367,851746.258
2007-07-17 09:35:00,14.47,14.5,14.44,14.5,521739.1304347826,5.5329,5.5444,5.5214,5.5444,521739.1304
2007-07-17 09:40:00,14.49,14.5,14.45,14.47,329056.7830838679,5.5406,5.5444,5.5253,5.5329,329056.7831
2007-07-17 09:45:00,14.47,14.47,14.44,14.45,233784.7469707769,5.5329,5.5329,5.5214,5.5253,233784.747
2007-07-17 09:50:00,14.45,14.49,14.44,14.49,374673.31907816586,5.5253,5.5406,5.5214,5.5406,374673.3191
2007-07-17 09:55:00,14.49,14.5,14.48,14.49,229033.02447137088,5.5406,5.5444,5.5367,5.5406,229033.0245
2007-07-17 10:00:00,14.49,14.5,14.48,14.5,573532.9056783085,5.5406,5.5444,5.5367,5.5444,573532.9057
2007-07-17 10:05:00,14.5,14.51,14.47,14.5,1005464.480874317,5.5444,5.5482,5.5329,5.5444,1005464.4809
2007-07-17 10:10:00,14.5,14.5,14.45,14.45,530529.8170586838,5.5444,5.5444,5.5253,5.5253,530529.8171
2007-07-17 10:15:00,14.45,14.48,14.45,14.48,418151.5799477311,5.5253,5.5367,5.5253,5.5367,418151.5799
2007-07-17 10:20:00,14.48,14.5,14.46,14.5,244000.9503444999,5.5367,5.5444,5.5291,5.5444,244000.9503
2007-07-17 10:25:00,14.5,14.5,14.48,14.49,341886.4338322642,5.5444,5.5444,5.5367,5.5406,341886.4338
2007-07-17 10:30:00,14.49,14.5,14.48,14.5,158707.53148016156,5.5406,5.5444,5.5367,5.5444,158707.5315
2007-07-17 10:35:00,14.49,14.5,14.49,14.49,249940.60346875744,5.5406,5.5444,5.5406,5.5406,249940.6035
2007-07-17 10:40:00,14.5,14.5,14.49,14.5,254929.91209313367,5.5444,5.5444,5.5406,5.5444,254929.9121
2007-07-17 10:45:00,14.5,14.5,14.49,14.49,228082.67997148968,5.5444,5.5444,5.5406,5.5406,228082.68
2007-07-17 10:50:00,14.49,14.49,14.48,14.48,132810.64385839866,5.5406,5.5406,5.5367,5.5367,132810.6439
2007-07-17 10:55:00,14.48,14.48,14.45,14.46,308861.9624613923,5.5367,5.5367,5.5253,5.5291,308861.9625
2007-07-17 11:00:00,14.46,14.46,14.41,14.42,738655.2625326681,5.5291,5.5291,5.51,5.5138,738655.2625
2007-07-17 11:05:00,14.42,14.45,14.42,14.45,221905.44072226185,5.5138,5.5253,5.5138,5.5253,221905.4407
2007-07-17 11:10:00,14.44,14.45,14.42,14.43,236635.7804704205,5.5214,5.5253,5.5138,5.5176,236635.7805
2007-07-17 11:15:00,14.43,14.43,14.41,14.42,265383.70159182703,5.5176,5.5176,5.51,5.5138,265383.7016
2007-07-17 11:20:00,14.42,14.43,14.41,14.42,238536.46947018296,5.5138,5.5176,5.51,5.5138,238536.4695
2007-07-17 11:25:00,14.42,14.45,14.42,14.45,220004.7517224994,5.5138,5.5253,5.5138,5.5253,220004.7517
2007-07-17 11:30:00,14.45,14.46,14.42,14.42,267284.39059158944,5.5253,5.5291,5.5138,5.5138,267284.3906
2007-07-17 11:35:00,14.42,14.45,14.42,14.44,157757.18698028036,5.5138,5.5253,5.5138,5.5214,157757.187
2007-07-17 11:40:00,14.44,14.45,14.43,14.45,179852.6966025184,5.5214,5.5253,5.5176,5.5253,179852.6966
2007-07-17 11:45:00,14.45,14.47,14.45,14.46,106676.17011166547,5.5253,5.5329,5.5253,5.5291,106676.1701
2007-07-17 11:50:00,14.47,14.47,14.46,14.47,92658.58873841767,5.5329,5.5329,5.5291,5.5329,92658.5887
2007-07-17 11:55:00,14.47,14.47,14.46,14.47,186029.93585174627,5.5329,5.5329,5.5291,5.5329,186029.9359
2007-07-17 12:00:00,14.47,14.49,14.47,14.47,179615.11047754812,5.5329,5.5406,5.5329,5.5329,179615.1105
2007-07-17 12:05:00,14.47,14.47,14.46,14.46,105963.41173675456,5.5329,5.5329,5.5291,5.5291,105963.4117
2007-07-17 12:10:00,14.46,14.47,14.45,14.45,192919.93347588505,5.5291,5.5329,5.5253,5.5253,192919.9335
2007-07-17 12:15:00,14.45,14.46,14.44,14.44,160845.8066048943,5.5253,5.5291,5.5214,5.5214,160845.8066
2007-07-17 12:20:00,14.44,14.44,14.43,14.43,192444.7612259444,5.5214,5.5214,5.5176,5.5176,192444.7612
2007-07-17 12:25:00,14.44,14.44,14.43,14.43,86718.93561416013,5.5214,5.5214,5.5176,5.5176,86718.9356
2007-07-17 12:30:00,14.44,14.44,14.4,14.42,225706.8187217867,5.5214,5.5214,5.5061,5.5138,225706.8187
2007-07-17 12:35:00,14.42,14.43,14.41,14.41,250178.18959372773,5.5138,5.5176,5.51,5.51,250178.1896
2007-07-17 12:40:00,14.41,14.44,14.41,14.44,148966.5003563792,5.51,5.5214,5.51,5.5214,148966.5004
2007-07-17 12:45:00,14.43,14.43,14.42,14.42,144452.36398194346,5.5176,5.5176,5.5138,5.5138,144452.364
2007-07-17 12:50:00,14.42,14.43,14.42,14.42,156331.67023045855,5.5138,5.5176,5.5138,5.5138,156331.6702
2007-07-17 12:55:00,14.42,14.42,14.42,14.42,65811.35661677358,5.5138,5.5138,5.5138,5.5138,65811.3566
2007-07-17 13:00:00,14.42,14.44,14.41,14.43,347350.9147065812,5.5138,5.5214,5.51,5.5176,347350.9147
2007-07-17 13:05:00,14.42,14.44,14.42,14.44,367308.1492040865,5.5138,5.5214,5.5138,5.5214,367308.1492
2007-07-17 13:10:00,14.44,14.45,14.43,14.43,250415.77571869805,5.5214,5.5253,5.5176,5.5176,250415.7757
2007-07-17 13:15:00,14.43,14.44,14.42,14.44,261344.737467332,5.5176,5.5214,5.5138,5.5214,261344.7375
2007-07-17 13:20:00,14.44,14.45,14.43,14.44,234972.67759562843,5.5214,5.5253,5.5176,5.5214,234972.6776
2007-07-17 13:25:00,14.43,14.44,14.43,14.43,177001.6631028748,5.5176,5.5214,5.5176,5.5176,177001.6631
2007-07-17 13:30:00,14.43,14.44,14.43,14.44,67474.45949156569,5.5176,5.5214,5.5176,5.5214,67474.4595
2007-07-17 13:35:00,14.44,14.45,14.43,14.44,363981.9434545023,5.5214,5.5253,5.5176,5.5214,363981.9435
2007-07-17 13:40:00,14.45,14.45,14.44,14.44,104062.72273699216,5.5253,5.5253,5.5214,5.5214,104062.7227
2007-07-17 13:45:00,14.44,14.45,14.43,14.43,318127.82133523404,5.5214,5.5253,5.5176,5.5176,318127.8213
2007-07-17 13:50:00,14.43,14.46,14.43,14.46,550962.2238061298,5.5176,5.5291,5.5176,5.5291,550962.2238
2007-07-17 13:55:00,14.46,14.46,14.45,14.45,313613.6849607983,5.5291,5.5291,5.5253,5.5253,313613.685
2007-07-17 14:00:00,14.45,14.45,14.43,14.44,360893.3238298884,5.5253,5.5253,5.5176,5.5214,360893.3238
2007-07-17 14:05:00,14.44,14.45,14.44,14.44,297220.2423378475,5.5214,5.5253,5.5214,5.5214,297220.2423
2007-07-17 14:10:00,14.45,14.45,14.43,14.43,264195.77096697554,5.5253,5.5253,5.5176,5.5176,264195.771
2007-07-17 14:15:00,14.43,14.44,14.43,14.44,190544.072226182,5.5176,5.5214,5.5176,5.5214,190544.0722
2007-07-17 14:20:00,14.43,14.44,14.43,14.43,92421.00261344736,5.5176,5.5214,5.5176,5.5176,92421.0026
2007-07-17 14:25:00,14.43,14.45,14.43,14.45,241625.0890947969,5.5176,5.5253,5.5176,5.5253,241625.0891
2007-07-17 14:30:00,14.45,14.45,14.43,14.43,212639.5818484201,5.5253,5.5253,5.5176,5.5176,212639.5818
2007-07-17 14:35:00,14.43,14.44,14.43,14.44,173200.28510334998,5.5176,5.5214,5.5176,5.5214,173200.2851
2007-07-17 14:40:00,14.44,14.44,14.43,14.44,239724.40009503445,5.5214,5.5214,5.5176,5.5214,239724.4001
2007-07-17 14:45:00,14.44,14.44,14.43,14.44,126633.40460917084,5.5214,5.5214,5.5176,5.5214,126633.4046
2007-07-17 14:50:00,14.44,14.44,14.43,14.43,120456.16535994298,5.5214,5.5214,5.5176,5.5176,120456.1654
2007-07-17 14:55:00,14.43,14.44,14.43,14.43,135424.091233072,5.5176,5.5214,5.5176,5.5176,135424.0912
2007-07-17 15:00:00,14.43,14.44,14.43,14.44,222143.02684723213,5.5176,5.5214,5.5176,5.5214,222143.0268
2007-07-17 15:05:00,14.44,14.44,14.43,14.44,421952.9579472559,5.5214,5.5214,5.5176,5.5214,421952.9579
2007-07-17 15:10:00,14.44,14.44,14.44,14.44,148728.91423140888,5.5214,5.5214,5.5214,5.5214,148728.9142
2007-07-17 15:15:00,14.44,14.44,14.43,14.43,638393.9177952008,5.5214,5.5214,5.5176,5.5176,638393.9178
2007-07-17 15:20:00,14.43,14.43,14.41,14.43,298170.5868377287,5.5176,5.5176,5.51,5.5176,298170.5868
2007-07-17 15:25:00,14.43,14.44,14.42,14.43,526015.6806842481,5.5176,5.5214,5.5138,5.5176,526015.6807
2007-07-17 15:30:00,14.43,14.44,14.42,14.44,138987.88310762652,5.5176,5.5214,5.5138,5.5214,138987.8831
2007-07-17 15:35:00,14.43,14.44,14.43,14.43,171774.76835352817,5.5176,5.5214,5.5176,5.5176,171774.7684
2007-07-17 15:40:00,14.44,14.44,14.43,14.44,339510.5725825612,5.5214,5.5214,5.5176,5.5214,339510.5726
2007-07-17 15:45:00,14.44,14.44,14.43,14.43,355191.2568306011,5.5214,5.5214,5.5176,5.5176,355191.2568
2007-07-17 15:50:00,14.43,14.43,14.4,14.41,455452.6015680685,5.5176,5.5176,5.5061,5.51,455452.6016
2007-07-17 15:55:00,14.41,14.43,14.4,14.41,662865.2886671418,5.51,5.5176,5.5061,5.51,662865.2887
2007-07-18 09:30:00,14.42,14.44,14.31,14.36,777619.3870277976,5.5138,5.5214,5.4717,5.4909,777619.387
2007-07-18 09:35:00,14.37,14.42,14.35,14.39,707769.0662865288,5.4947,5.5138,5.487,5.5023,707769.0663
2007-07-18 09:40:00,14.39,14.39,14.34,14.37,510572.5825611784,5.5023,5.5023,5.4832,5.4947,510572.5826
2007-07-18 09:45:00,14.37,14.44,14.36,14.42,622475.6474221905,5.4947,5.5214,5.4909,5.5138,622475.6474
2007-07-18 09:50:00,14.42,14.44,14.39,14.39,588976.003801378,5.5138,5.5214,5.5023,5.5023,588976.0038
2007-07-18 09:55:00,14.39,14.43,14.38,14.43,370159.1827037301,5.5023,5.5176,5.4985,5.5176,370159.1827
2007-07-18 10:00:00,14.43,14.44,14.4,14.41,592302.2095509622,5.5176,5.5214,5.5061,5.51,592302.2096
2007-07-18 10:05:00,14.41,14.44,14.4,14.43,973627.9401282964,5.51,5.5214,5.5061,5.5176,973627.9401
2007-07-18 10:10:00,14.43,14.47,14.42,14.44,955096.222380613,5.5176,5.5329,5.5138,5.5214,955096.2224
2007-07-18 10:15:00,14.44,14.48,14.42,14.48,835827.9876455215,5.5214,5.5367,5.5138,5.5367,835827.9876
2007-07-18 10:20:00,14.48,14.48,14.45,14.46,433357.0919458304,5.5367,5.5367,5.5253,5.5291,433357.0919
2007-07-18 10:25:00,14.46,14.5,14.46,14.5,798289.3799002138,5.5291,5.5444,5.5291,5.5444,798289.3799
2007-07-18 10:30:00,14.5,14.51,14.45,14.45,1242100.2613447376,5.5444,5.5482,5.5253,5.5253,1242100.2613
2007-07-18 10:35:00,14.45,14.46,14.43,14.45,458303.6350677121,5.5253,5.5291,5.5176,5.5253,458303.6351
2007-07-18 10:40:00,14.45,14.47,14.44,14.47,978854.8348776432,5.5253,5.5329,5.5214,5.5329,978854.8349
2007-07-18 10:45:00,14.47,14.47,14.44,14.45,755761.4635305299,5.5329,5.5329,5.5214,5.5253,755761.4635
2007-07-18 10:50:00,14.45,14.46,14.45,14.45,796151.1047754812,5.5253,5.5291,5.5253,5.5253,796151.1048
2007-07-18 10:55:00,14.45,14.46,14.42,14.42,490852.9341886434,5.5253,5.5291,5.5138,5.5138,490852.9342
2007-07-18 11:00:00,14.42,14.44,14.41,14.42,725588.0256593016,5.5138,5.5214,5.51,5.5138,725588.0257
2007-07-18 11:05:00,14.42,14.44,14.42,14.44,355904.015205512,5.5138,5.5214,5.5138,5.5214,355904.0152
2007-07-18 11:10:00,14.44,14.48,14.44,14.47,576383.939177952,5.5214,5.5367,5.5214,5.5329,576383.9392
2007-07-18 11:15:00,14.47,14.47,14.44,14.45,376574.0080779283,5.5329,5.5329,5.5214,5.5253,376574.0081
2007-07-18 11:20:00,14.45,14.46,14.44,14.46,248039.914468995,5.5253,5.5291,5.5214,5.5291,248039.9145
2007-07-18 11:25:00,14.46,14.46,14.44,14.44,345687.81183178903,5.5291,5.5291,5.5214,5.5214,345687.8118
2007-07-18 11:30:00,14.44,14.45,14.44,14.44,477310.5250653362,5.5214,5.5253,5.5214,5.5214,477310.5251
2007-07-18 11:35:00,14.44,14.45,14.42,14.44,488477.0729389404,5.5214,5.5253,5.5138,5.5214,488477.0729
2007-07-18 11:40:00,14.44,14.47,14.42,14.43,552387.7405559515,5.5214,5.5329,5.5138,5.5176,552387.7406
2007-07-18 11:45:00,14.44,14.47,14.44,14.44,388453.31432644336,5.5214,5.5329,5.5214,5.5214,388453.3143
2007-07-18 11:50:00,14.44,14.45,14.44,14.45,181278.21335234024,5.5214,5.5253,5.5214,5.5253,181278.2134
2007-07-18 11:55:00,14.44,14.45,14.41,14.42,664528.391541934,5.5214,5.5253,5.51,5.5138,664528.3915
2007-07-18 12:00:00,14.42,14.44,14.42,14.44,460204.32406747446,5.5138,5.5214,5.5138,5.5214,460204.3241
2007-07-18 12:05:00,14.43,14.43,14.42,14.43,249465.43121881684,5.5176,5.5176,5.5138,5.5176,249465.4312
2007-07-18 12:10:00,14.43,14.46,14.43,14.45,294844.38108814444,5.5176,5.5291,5.5176,5.5253,294844.3811
2007-07-18 12:15:00,14.46,14.46,14.42,14.42,505583.2739368021,5.5291,5.5291,5.5138,5.5138,505583.2739
2007-07-18 12:20:00,14.42,14.43,14.39,14.43,727963.8869090045,5.5138,5.5176,5.5023,5.5176,727963.8869
2007-07-18 12:25:00,14.42,14.44,14.42,14.44,275362.3188405797,5.5138,5.5214,5.5138,5.5214,275362.3188
2007-07-18 12:30:00,14.43,14.44,14.41,14.43,457115.70444286056,5.5176,5.5214,5.51,5.5176,457115.7044
2007-07-18 12:35:00,14.44,14.44,14.42,14.43,200997.86172487529,5.5214,5.5214,5.5138,5.5176,200997.8617
2007-07-18 12:40:00,14.43,14.44,14.43,14.43,41815.15799477311,5.5176,5.5214,5.5176,5.5176,41815.158
2007-07-18 12:45:00,14.44,14.44,14.42,14.44,293894.03658826323,5.5214,5.5214,5.5138,5.5214,293894.0366
2007-07-18 12:50:00,14.44,14.45,14.4,14.41,215490.61534806367,5.5214,5.5253,5.5061,5.51,215490.6153
2007-07-18 12:55:00,14.41,14.42,14.38,14.39,236160.60822047992,5.51,5.5138,5.4985,5.5023,236160.6082
2007-07-18 13:00:00,14.39,14.41,14.38,14.39,209313.37609883584,5.5023,5.51,5.4985,5.5023,209313.3761
2007-07-18 13:05:00,14.39,14.39,14.36,14.36,397244.0009503445,5.5023,5.5023,5.4909,5.4909,397244.001
2007-07-18 13:10:00,14.36,14.4,14.36,14.38,797339.0354003327,5.4909,5.5061,5.4909,5.4985,797339.0354
2007-07-18 13:15:00,14.38,14.38,14.32,14.33,831313.8512710858,5.4985,5.4985,5.4756,5.4794,831313.8513
2007-07-18 13:20:00,14.33,14.36,14.32,14.36,737942.5041577572,5.4794,5.4909,5.4756,5.4909,737942.5042
2007-07-18 13:25:00,14.35,14.41,14.35,14.38,421952.9579472559,5.487,5.51,5.487,5.4985,421952.9579
2007-07-18 13:30:00,14.39,14.42,14.37,14.38,306723.6873366595,5.5023,5.5138,5.4947,5.4985,306723.6873
2007-07-18 13:35:00,14.38,14.41,14.37,14.4,465668.8049417914,5.4985,5.51,5.4947,5.5061,465668.8049
2007-07-18 13:40:00,14.4,14.4,14.36,14.36,345212.6395818484,5.5061,5.5061,5.4909,5.4909,345212.6396
2007-07-18 13:45:00,14.37,14.42,14.37,14.39,640057.0206699929,5.4947,5.5138,5.4947,5.5023,640057.0207
2007-07-18 13:50:00,14.39,14.4,14.37,14.38,548823.948681397,5.5023,5.5061,5.4947,5.4985,548823.9487
2007-07-18 13:55:00,14.37,14.39,14.36,14.37,453314.3264433357,5.4947,5.5023,5.4909,5.4947,453314.3264
2007-07-18 14:00:00,14.37,14.39,14.37,14.39,626514.6115466857,5.4947,5.5023,5.4947,5.5023,626514.6115
2007-07-18 14:05:00,14.39,14.39,14.37,14.39,396293.6564504633,5.5023,5.5023,5.4947,5.5023,396293.6565
2007-07-18 14:10:00,14.39,14.39,14.37,14.37,439534.33119505824,5.5023,5.5023,5.4947,5.4947,439534.3312
2007-07-18 14:15:00,14.37,14.38,14.33,14.35,891423.1408885721,5.4947,5.4985,5.4794,5.487,891423.1409
2007-07-18 14:20:00,14.34,14.35,14.33,14.34,725350.4395343312,5.4832,5.487,5.4794,5.4832,725350.4395
2007-07-18 14:25:00,14.34,14.35,14.34,14.35,363506.7712045616,5.4832,5.487,5.4832,5.487,363506.7712
2007-07-18 14:30:00,14.35,14.35,14.34,14.35,702542.1715371823,5.487,5.487,5.4832,5.487,702542.1715
2007-07-18 14:35:00,14.34,14.35,14.33,14.33,966500.3563791874,5.4832,5.487,5.4794,5.4794,966500.3564
2007-07-18 14:40:00,14.33,14.34,14.27,14.27,632454.2646709433,5.4794,5.4832,5.4564,5.4564,632454.2647
2007-07-18 14:45:00,14.27,14.31,14.27,14.29,685435.9705393205,5.4564,5.4717,5.4564,5.4641,685435.9705
2007-07-18 14:50:00,14.29,14.29,14.26,14.29,641957.7096697553,5.4641,5.4641,5.4526,5.4641,641957.7097
2007-07-18 14:55:00,14.28,14.31,14.28,14.29,501544.30981230695,5.4603,5.4717,5.4603,5.4641,501544.3098
2007-07-18 15:00:00,14.29,14.3,14.27,14.29,785697.3152767878,5.4641,5.4679,5.4564,5.4641,785697.3153
2007-07-18 15:05:00,14.29,14.29,14.28,14.29,583749.1090520314,5.4641,5.4641,5.4603,5.4641,583749.1091
2007-07-18 15:10:00,14.29,14.35,14.26,14.26,616298.4081729627,5.4641,5.487,5.4526,5.4526,616298.4082
2007-07-18 15:15:00,14.26,14.29,14.26,14.28,1059158.9451176052,5.4526,5.4641,5.4526,5.4603,1059158.9451
2007-07-18 15:20:00,14.28,14.29,14.25,14.29,773105.2506533619,5.4603,5.4641,5.4488,5.4641,773105.2507
2007-07-18 15:25:00,14.29,14.31,14.29,14.29,832264.195770967,5.4641,5.4717,5.4641,5.4641,832264.1958
2007-07-18 15:30:00,14.29,14.31,14.29,14.31,648134.9489189831,5.4641,5.4717,5.4641,5.4717,648134.9489
2007-07-18 15:35:00,14.31,14.31,14.29,14.29,1100736.516987408,5.4717,5.4717,5.4641,5.4641,1100736.517
2007-07-18 15:40:00,14.29,14.39,14.29,14.3,825374.1981468282,5.4641,5.5023,5.4641,5.4679,825374.1981
2007-07-18 15:45:00,14.3,14.33,14.28,14.33,1611071.513423616,5.4679,5.4794,5.4603,5.4794,1611071.5134
2007-07-18 15:50:00,14.33,14.34,14.31,14.33,1889047.2796388688,5.4794,5.4832,5.4717,5.4794,1889047.2796
2007-07-18 15:55:00,14.33,14.35,14.33,14.34,2524827.7500593965,5.4794,5.487,5.4794,5.4832,2524827.7501
2007-07-19 09:30:00,14.16,14.18,14.01,14.05,3407460.204324068,5.4144,5.422,5.357,5.3723,3407460.2043
2007-07-19 09:35:00,14.05,14.1,13.92,13.99,2987170.349251604,5.3723,5.3914,5.3226,5.3494,2987170.3493
2007-07-19 09:40:00,13.99,14.03,13.96,13.99,2899976.241387503,5.3494,5.3647,5.3379,5.3494,2899976.2414
2007-07-19 09:45:00,13.99,13.99,13.85,13.85,3388928.486576384,5.3494,5.3494,5.2958,5.2958,3388928.4866
2007-07-19 09:50:00,13.85,13.91,13.78,13.9,3148491.3281064387,5.2958,5.3188,5.2691,5.315,3148491.3281
2007-07-19 09:55:00,13.9,13.91,13.85,13.9,2239011.641720124,5.315,5.3188,5.2958,5.315,2239011.6417
2007-07-19 10:00:00,13.9,13.92,13.87,13.91,1296269.8978379662,5.315,5.3226,5.3035,5.3188,1296269.8978
2007-07-19 10:05:00,13.91,14.02,13.91,14.02,2674982.1810406274,5.3188,5.3608,5.3188,5.3608,2674982.181
2007-07-19 10:10:00,14.01,14.02,13.89,13.97,1884770.729389404,5.357,5.3608,5.3111,5.3417,1884770.7294
2007-07-19 10:15:00,13.97,14.01,13.97,13.99,584699.4535519126,5.3417,5.357,5.3417,5.3494,584699.4536
2007-07-19 10:20:00,14.0,14.01,13.96,14.0,1087906.8662390118,5.3532,5.357,5.3379,5.3532,1087906.8662
2007-07-19 10:25:00,14.0,14.03,13.99,14.02,859349.0140175814,5.3532,5.3647,5.3494,5.3608,859349.014
2007-07-19 10:30:00,14.02,14.07,14.02,14.05,1503444.9988120694,5.3608,5.38,5.3608,5.3723,1503444.9988
2007-07-19 10:35:00,14.06,14.08,13.99,14.01,906391.0667617013,5.3761,5.3838,5.3494,5.357,906391.0668
2007-07-19 10:40:00,14.01,14.07,14.01,14.02,1029698.2656212876,5.357,5.38,5.357,5.3608,1029698.2656
2007-07-19 10:45:00,14.02,14.03,13.97,14.01,2719648.372535044,5.3608,5.3647,5.3417,5.357,2719648.3725
2007-07-19 10:50:00,14.01,14.05,14.0,14.04,1365882.632454265,5.357,5.3723,5.3532,5.3685,1365882.6325
2007-07-19 10:55:00,14.04,14.06,14.02,14.05,1021620.3373722977,5.3685,5.3761,5.3608,5.3723,1021620.3374
2007-07-19 11:00:00,14.06,14.08,14.05,14.06,1157519.60085531,5.3761,5.3838,5.3723,5.3761,1157519.6009
2007-07-19 11:05:00,14.06,14.1,14.05,14.09,818721.7866476598,5.3761,5.3914,5.3723,5.3876,818721.7866
2007-07-19 11:10:00,14.09,14.11,14.07,14.07,2169161.320978855,5.3876,5.3953,5.38,5.38,2169161.321
2007-07-19 11:15:00,14.07,14.08,14.05,14.06,634830.1259206462,5.38,5.3838,5.3723,5.3761,634830.1259
2007-07-19 11:20:00,14.06,14.06,14.03,14.03,494179.1399382276,5.3761,5.3761,5.3647,5.3647,494179.1399
2007-07-19 11:25:00,14.04,14.04,13.99,14.02,963649.322879544,5.3685,5.3685,5.3494,5.3608,963649.3229
2007-07-19 11:30:00,14.01,14.04,14.01,14.04,773105.2506533619,5.357,5.3685,5.357,5.3685,773105.2507
2007-07-19 11:35:00,14.03,14.04,13.99,14.0,1243288.191969589,5.3647,5.3685,5.3494,5.3532,1243288.192
2007-07-19 11:40:00,14.0,14.05,14.0,14.02,644571.1570444286,5.3532,5.3723,5.3532,5.3608,644571.157
2007-07-19 11:45:00,14.02,14.04,13.99,14.03,782371.1095272036,5.3608,5.3685,5.3494,5.3647,782371.1095
2007-07-19 11:50:00,14.04,14.06,14.03,14.05,1186742.6942266573,5.3685,5.3761,5.3647,5.3723,1186742.6942
2007-07-19 11:55:00,14.06,14.09,14.05,14.07,749821.8104062723,5.3761,5.3876,5.3723,5.38,749821.8104
2007-07-19 12:00:00,14.07,14.1,14.05,14.09,782133.5234022334,5.38,5.3914,5.3723,5.3876,782133.5234
2007-07-19 12:05:00,14.09,14.11,14.07,14.1,1710382.5136612025,5.3876,5.3953,5.38,5.3914,1710382.5137
2007-07-19 12:10:00,14.1,14.14,14.1,14.12,1199809.9311000237,5.3914,5.4067,5.3914,5.3991,1199809.9311
2007-07-19 12:15:00,14.12,14.14,14.1,14.14,1064861.0121168925,5.3991,5.4067,5.3914,5.4067,1064861.0121
2007-07-19 12:20:00,14.14,14.15,14.08,14.14,408648.134948919,5.4067,5.4106,5.3838,5.4067,408648.1349
2007-07-19 12:25:00,14.14,14.14,14.13,14.13,553813.2573057733,5.4067,5.4067,5.4029,5.4029,553813.2573
2007-07-19 12:30:00,14.13,14.13,14.11,14.11,539320.503682585,5.4029,5.4029,5.3953,5.3953,539320.5037
2007-07-19 12:35:00,14.11,14.12,14.1,14.1,419101.92444761225,5.3953,5.3991,5.3914,5.3914,419101.9244
2007-07-19 12:40:00,14.1,14.12,14.1,14.1,626277.0254217153,5.3914,5.3991,5.3914,5.3914,626277.0254
2007-07-19 12:45:00,14.1,14.12,14.1,14.12,871228.3202660965,5.3914,5.3991,5.3914,5.3991,871228.3203
2007-07-19 12:50:00,14.11,14.12,14.1,14.11,654549.7742931813,5.3953,5.3991,5.3914,5.3953,654549.7743
2007-07-19 12:55:00,14.11,14.11,14.1,14.1,415538.1325730577,5.3953,5.3953,5.3914,5.3914,415538.1326
2007-07-19 13:00:00,14.1,14.1,14.08,14.09,628177.7144214778,5.3914,5.3914,5.3838,5.3876,628177.7144
2007-07-19 13:05:00,14.1,14.11,14.09,14.1,696364.9322879544,5.3914,5.3953,5.3876,5.3914,696364.9323
2007-07-19 13:10:00,14.1,14.12,14.1,14.11,741268.7099073414,5.3914,5.3991,5.3914,5.3953,741268.7099
2007-07-19 13:15:00,14.12,14.12,14.11,14.11,320503.682584937,5.3991,5.3991,5.3953,5.3953,320503.6826
2007-07-19 13:20:00,14.12,14.12,14.11,14.12,125207.88785934902,5.3991,5.3991,5.3953,5.3991,125207.8879
2007-07-19 13:25:00,14.11,14.12,14.1,14.1,365407.4602043241,5.3953,5.3991,5.3914,5.3914,365407.4602
2007-07-19 13:30:00,14.1,14.1,14.09,14.1,760513.1860299358,5.3914,5.3914,5.3876,5.3914,760513.186
2007-07-19 13:35:00,14.1,14.12,14.1,14.11,353052.9817058684,5.3914,5.3991,5.3914,5.3953,353052.9817
2007-07-19 13:40:00,14.12,14.12,14.1,14.11,348776.43145640293,5.3991,5.3991,5.3914,5.3953,348776.4315
2007-07-19 13:45:00,14.11,14.11,14.1,14.1,742456.6405321929,5.3953,5.3953,5.3914,5.3914,742456.6405
2007-07-19 13:50:00,14.1,14.11,14.1,14.11,828225.2316464719,5.3914,5.3953,5.3914,5.3953,828225.2316
2007-07-19 13:55:00,14.11,14.11,14.1,14.11,339748.15870753146,5.3953,5.3953,5.3914,5.3953,339748.1587
2007-07-19 14:00:00,14.11,14.11,14.1,14.1,409598.4794488002,5.3953,5.3953,5.3914,5.3914,409598.4794
2007-07-19 14:05:00,14.1,14.1,14.07,14.08,696364.9322879544,5.3914,5.3914,5.38,5.3838,696364.9323
2007-07-19 14:10:00,14.07,14.08,14.06,14.07,833927.2986457591,5.38,5.3838,5.3761,5.38,833927.2986
2007-07-19 14:15:00,14.07,14.08,14.05,14.08,1623188.4057971016,5.38,5.3838,5.3723,5.3838,1623188.4058
2007-07-19 14:20:00,14.08,14.08,14.07,14.08,456402.9460679496,5.3838,5.3838,5.38,5.3838,456402.9461
2007-07-19 14:25:00,14.08,14.1,14.08,14.1,694464.243288192,5.3838,5.3914,5.3838,5.3914,694464.2433
2007-07-19 14:30:00,14.1,14.12,14.09,14.1,967213.1147540984,5.3914,5.3991,5.3876,5.3914,967213.1148
2007-07-19 14:35:00,14.1,14.12,14.1,14.12,478498.4556901877,5.3914,5.3991,5.3914,5.3991,478498.4557
2007-07-19 14:40:00,14.12,14.12,14.11,14.11,471608.458066049,5.3991,5.3991,5.3953,5.3953,471608.4581
2007-07-19 14:45:00,14.12,14.13,14.11,14.12,443573.29531955335,5.3991,5.4029,5.3953,5.3991,443573.2953
2007-07-19 14:50:00,14.12,14.12,14.09,14.1,549774.2931812783,5.3991,5.3991,5.3876,5.3914,549774.2932
2007-07-19 14:55:00,14.1,14.1,14.1,14.1,193870.27797576625,5.3914,5.3914,5.3914,5.3914,193870.278
2007-07-19 15:00:00,14.1,14.11,14.1,14.11,472796.38869090047,5.3914,5.3953,5.3914,5.3953,472796.3887
2007-07-19 15:05:00,14.1,14.11,14.1,14.1,688524.5901639344,5.3914,5.3953,5.3914,5.3914,688524.5902
2007-07-19 15:10:00,14.1,14.11,14.1,14.11,519600.8553100499,5.3914,5.3953,5.3914,5.3953,519600.8553
2007-07-19 15:15:00,14.11,14.12,14.1,14.11,980042.7655024946,5.3953,5.3991,5.3914,5.3953,980042.7655
2007-07-19 15:20:00,14.11,14.11,14.1,14.1,453789.4986932763,5.3953,5.3953,5.3914,5.3914,453789.4987
2007-07-19 15:25:00,14.1,14.12,14.1,14.12,760275.5999049656,5.3914,5.3991,5.3914,5.3991,760275.5999
2007-07-19 15:30:00,14.12,14.12,14.1,14.1,701591.827037301,5.3991,5.3991,5.3914,5.3914,701591.827
2007-07-19 15:35:00,14.1,14.11,14.1,14.11,836540.7460204324,5.3914,5.3953,5.3914,5.3953,836540.746
2007-07-19 15:40:00,14.11,14.11,14.1,14.1,1217391.3043478262,5.3953,5.3953,5.3914,5.3914,1217391.3043
2007-07-19 15:45:00,14.1,14.11,14.1,14.11,1395818.4842005228,5.3914,5.3953,5.3914,5.3953,1395818.4842
2007-07-19 15:50:00,14.11,14.11,14.1,14.1,1963886.909004514,5.3953,5.3953,5.3914,5.3914,1963886.909
2007-07-19 15:55:00,14.1,14.11,14.07,14.07,2637681.15942029,5.3914,5.3953,5.38,5.38,2637681.1594
2007-07-20 09:30:00,14.07,14.07,13.99,14.0,5923259.681634593,5.38,5.38,5.3494,5.3532,5923259.6816
2007-07-20 09:35:00,14.0,14.04,13.99,14.0,585412.2119268235,5.3532,5.3685,5.3494,5.3532,585412.2119
2007-07-20 09:40:00,14.01,14.06,14.0,14.05,1113328.581610834,5.357,5.3761,5.3532,5.3723,1113328.5816
2007-07-20 09:45:00,14.05,14.08,14.05,14.07,894749.3466381563,5.3723,5.3838,5.3723,5.38,894749.3466
2007-07-20 09:50:00,14.07,14.08,14.06,14.06,641957.7096697553,5.38,5.3838,5.3761,5.3761,641957.7097
2007-07-20 09:55:00,14.06,14.07,14.05,14.07,2128534.093608933,5.3761,5.38,5.3723,5.38,2128534.0936
2007-07-20 10:00:00,14.07,14.11,14.06,14.1,1080304.110239962,5.38,5.3953,5.3761,5.3914,1080304.1102
2007-07-20 10:05:00,14.11,14.11,14.07,14.11,906866.2390116416,5.3953,5.3953,5.38,5.3953,906866.239
2007-07-20 10:10:00,14.11,14.18,14.1,14.17,1232359.230220955,5.3953,5.422,5.3914,5.4182,1232359.2302
2007-07-20 10:15:00,14.17,14.17,14.11,14.14,1553575.671180803,5.4182,5.4182,5.3953,5.4067,1553575.6712
2007-07-20 10:20:00,14.14,14.14,14.1,14.12,623663.578047042,5.4067,5.4067,5.3914,5.3991,623663.578
2007-07-20 10:25:00,14.12,14.13,14.1,14.13,456402.9460679496,5.3991,5.4029,5.3914,5.4029,456402.9461
2007-07-20 10:30:00,14.13,14.14,14.11,14.11,494416.72606319794,5.4029,5.4067,5.3953,5.3953,494416.7261
2007-07-20 10:35:00,14.11,14.12,14.1,14.11,380137.7999524828,5.3953,5.3991,5.3914,5.3953,380137.8
2007-07-20 10:40:00,14.11,14.11,14.1,14.1,565454.9774293181,5.3953,5.3953,5.3914,5.3914,565454.9774
2007-07-20 10:45:00,14.1,14.11,14.09,14.1,1134473.7467331907,5.3914,5.3953,5.3876,5.3914,1134473.7467
2007-07-20 10:50:00,14.1,14.11,14.1,14.1,524114.9916844856,5.3914,5.3953,5.3914,5.3914,524114.9917
2007-07-20 10:55:00,14.1,14.11,14.1,14.1,628890.4727963887,5.3914,5.3953,5.3914,5.3914,628890.4728
2007-07-20 11:00:00,14.1,14.11,14.1,14.11,383939.1779520076,5.3914,5.3953,5.3914,5.3953,383939.178
2007-07-20 11:05:00,14.11,14.12,14.09,14.12,1905915.8945117604,5.3953,5.3991,5.3876,5.3991,1905915.8945
2007-07-20 11:10:00,14.12,14.12,14.1,14.11,238536.46947018296,5.3991,5.3991,5.3914,5.3953,238536.4695
2007-07-20 11:15:00,14.11,14.11,14.1,14.1,794725.5880256593,5.3953,5.3953,5.3914,5.3914,794725.588
2007-07-20 11:20:00,14.1,14.1,14.09,14.09,1061059.6341173677,5.3914,5.3914,5.3876,5.3876,1061059.6341
2007-07-20 11:25:00,14.09,14.12,14.08,14.12,978854.8348776432,5.3876,5.3991,5.3838,5.3991,978854.8349
2007-07-20 11:30:00,14.12,14.13,14.1,14.12,566642.9080541696,5.3991,5.4029,5.3914,5.3991,566642.9081
2007-07-20 11:35:00,14.12,14.12,14.09,14.1,708244.2385364695,5.3991,5.3991,5.3876,5.3914,708244.2385
2007-07-20 11:40:00,14.1,14.11,14.1,14.1,775481.1119030649,5.3914,5.3953,5.3914,5.3914,775481.1119
2007-07-20 11:45:00,14.1,14.1,14.1,14.1,203611.30909954853,5.3914,5.3914,5.3914,5.3914,203611.3091
2007-07-20 11:50:00,14.1,14.11,14.1,14.1,677358.0422903303,5.3914,5.3953,5.3914,5.3914,677358.0423
2007-07-20 11:55:00,14.1,14.1,14.1,14.1,200522.68947493468,5.3914,5.3914,5.3914,5.3914,200522.6895
2007-07-20 12:00:00,14.1,14.11,14.1,14.1,439534.33119505824,5.3914,5.3953,5.3914,5.3914,439534.3312
2007-07-20 12:05:00,14.1,14.12,14.1,14.1,641720.123544785,5.3914,5.3991,5.3914,5.3914,641720.1235
2007-07-20 12:10:00,14.1,14.11,14.1,14.1,188168.21097647896,5.3914,5.3953,5.3914,5.3914,188168.211
2007-07-20 12:15:00,14.1,14.1,14.1,14.1,992634.8301259208,5.3914,5.3914,5.3914,5.3914,992634.8301
2007-07-20 12:20:00,14.1,14.11,14.1,14.1,437396.0560703255,5.3914,5.3953,5.3914,5.3914,437396.0561
2007-07-20 12:25:00,14.1,14.11,14.1,14.1,510572.5825611784,5.3914,5.3953,5.3914,5.3914,510572.5826
2007-07-20 12:30:00,14.1,14.11,14.1,14.1,446186.7426942267,5.3914,5.3953,5.3914,5.3914,446186.7427
2007-07-20 12:35:00,14.1,14.1,14.1,14.1,703017.3437871229,5.3914,5.3914,5.3914,5.3914,703017.3438
2007-07-20 12:40:00,14.1,14.1,14.1,14.1,908766.928011404,5.3914,5.3914,5.3914,5.3914,908766.928
2007-07-20 12:45:00,14.1,14.1,14.09,14.09,1197671.655975291,5.3914,5.3914,5.3876,5.3876,1197671.656
2007-07-20 12:50:00,14.1,14.1,14.09,14.1,418151.5799477311,5.3914,5.3914,5.3876,5.3914,418151.5799
2007-07-20 12:55:00,14.1,14.11,14.1,14.11,564979.8051793776,5.3914,5.3953,5.3914,5.3953,564979.8052
2007-07-20 13:00:00,14.11,14.12,14.1,14.11,406034.6875742457,5.3953,5.3991,5.3914,5.3953,406034.6876
2007-07-20 13:05:00,14.11,14.11,14.1,14.1,557377.0491803279,5.3953,5.3953,5.3914,5.3914,557377.0492
2007-07-20 13:10:00,14.1,14.12,14.1,14.1,602043.2406747446,5.3914,5.3991,5.3914,5.3914,602043.2407
2007-07-20 13:15:00,14.11,14.12,14.1,14.11,425754.3359467808,5.3953,5.3991,5.3914,5.3953,425754.3359
2007-07-20 13:20:00,14.11,14.12,14.11,14.12,164884.77072938942,5.3953,5.3991,5.3953,5.3991,164884.7707
2007-07-20 13:25:00,14.12,14.13,14.1,14.11,344975.0534568781,5.3991,5.4029,5.3914,5.3953,344975.0535
2007-07-20 13:30:00,14.11,14.12,14.1,14.11,143739.60560703254,5.3953,5.3991,5.3914,5.3953,143739.6056
2007-07-20 13:35:00,14.1,14.13,14.1,14.13,374435.7329531955,5.3914,5.4029,5.3914,5.4029,374435.733
2007-07-20 13:40:00,14.13,14.14,14.13,14.13,416726.0631979093,5.4029,5.4067,5.4029,5.4029,416726.0632
2007-07-20 13:45:00,14.13,14.13,14.11,14.13,310762.6514611547,5.4029,5.4029,5.3953,5.4029,310762.6515
2007-07-20 13:50:00,14.13,14.14,14.12,14.13,303635.0677120456,5.4029,5.4067,5.3991,5.4029,303635.0677
2007-07-20 13:55:00,14.12,14.13,14.11,14.12,234972.67759562843,5.3991,5.4029,5.3953,5.3991,234972.6776
2007-07-20 14:00:00,14.12,14.13,14.1,14.13,311475.4098360656,5.3991,5.4029,5.3914,5.4029,311475.4098
2007-07-20 14:05:00,14.13,14.15,14.13,14.14,596816.3459253979,5.4029,5.4106,5.4029,5.4067,596816.3459
2007-07-20 14:10:00,14.14,14.15,14.13,14.13,278450.9384651936,5.4067,5.4106,5.4029,5.4029,278450.9385
2007-07-20 14:15:00,14.13,14.14,14.12,14.13,550487.0515561891,5.4029,5.4067,5.3991,5.4029,550487.0516
2007-07-20 14:20:00,14.13,14.14,14.11,14.13,430030.8861962461,5.4029,5.4067,5.3953,5.4029,430030.8862
2007-07-20 14:25:00,14.13,14.13,14.11,14.11,330957.47208363033,5.4029,5.4029,5.3953,5.3953,330957.4721
2007-07-20 14:30:00,14.11,14.14,14.1,14.13,563079.1161796151,5.3953,5.4067,5.3914,5.4029,563079.1162
2007-07-20 14:35:00,14.13,14.13,14.1,14.1,232359.2302209551,5.4029,5.4029,5.3914,5.3914,232359.2302
2007-07-20 14:40:00,14.1,14.12,14.1,14.11,188405.79710144928,5.3914,5.3991,5.3914,5.3953,188405.7971
2007-07-20 14:45:00,14.11,14.13,14.11,14.13,208125.44547398432,5.3953,5.4029,5.3953,5.4029,208125.4455
2007-07-20 14:50:00,14.13,14.13,14.1,14.11,299120.9313376099,5.4029,5.4029,5.3914,5.3953,299120.9313
2007-07-20 14:55:00,14.11,14.12,14.1,14.11,256355.4288429556,5.3953,5.3991,5.3914,5.3953,256355.4288
2007-07-20 15:00:00,14.11,14.13,14.11,14.13,353765.7400807793,5.3953,5.4029,5.3953,5.4029,353765.7401
2007-07-20 15:05:00,14.13,14.13,14.1,14.1,635067.7120456166,5.4029,5.4029,5.3914,5.3914,635067.712
2007-07-20 15:10:00,14.1,14.12,14.1,14.11,1177714.4214777858,5.3914,5.3991,5.3914,5.3953,1177714.4215
2007-07-20 15:15:00,14.11,14.12,14.1,14.11,434069.8503207413,5.3953,5.3991,5.3914,5.3953,434069.8503
2007-07-20 15:20:00,14.11,14.12,14.1,14.12,517462.5801853172,5.3953,5.3991,5.3914,5.3991,517462.5802
2007-07-20 15:25:00,14.12,14.12,14.11,14.11,188168.21097647896,5.3991,5.3991,5.3953,5.3953,188168.211
2007-07-20 15:30:00,14.11,14.12,14.1,14.1,722024.233784747,5.3953,5.3991,5.3914,5.3914,722024.2338
2007-07-20 15:35:00,14.1,14.11,14.1,14.1,1458303.635067712,5.3914,5.3953,5.3914,5.3914,1458303.6351
2007-07-20 15:40:00,14.1,14.11,14.1,14.1,2312663.340460917,5.3914,5.3953,5.3914,5.3914,2312663.3405
2007-07-20 15:45:00,14.1,14.11,14.1,14.11,629365.6450463294,5.3914,5.3953,5.3914,5.3953,629365.645
2007-07-20 15:50:00,14.11,14.11,14.1,14.11,1858873.8417676408,5.3953,5.3953,5.3914,5.3953,1858873.8418
2007-07-20 15:55:00,14.11,14.13,14.1,14.13,1681397.006414825,5.3953,5.4029,5.3914,5.4029,1681397.0064
2007-07-23 09:30:00,14.08,14.16,14.04,14.13,944167.2606319792,5.3838,5.4144,5.3685,5.4029,944167.2606
2007-07-23 09:35:00,14.13,14.13,14.1,14.1,1024471.3708719412,5.4029,5.4029,5.3914,5.3914,1024471.3709
2007-07-23 09:40:00,14.1,14.11,14.08,14.1,662627.7025421716,5.3914,5.3953,5.3838,5.3914,662627.7025
2007-07-23 09:45:00,14.1,14.1,14.09,14.1,597053.9320503683,5.3914,5.3914,5.3876,5.3914,597053.9321
2007-07-23 09:50:00,14.1,14.1,14.08,14.09,496792.5873129009,5.3914,5.3914,5.3838,5.3876,496792.5873
2007-07-23 09:55:00,14.09,14.1,14.07,14.08,445236.3981943455,5.3876,5.3914,5.38,5.3838,445236.3982
2007-07-23 10:00:00,14.08,14.11,14.08,14.08,631979.0924210027,5.3838,5.3953,5.3838,5.3838,631979.0924
2007-07-23 10:05:00,14.08,14.08,14.03,14.05,720836.3031598955,5.3838,5.3838,5.3647,5.3723,720836.3032
2007-07-23 10:10:00,14.05,14.07,14.05,14.07,392017.1062009979,5.3723,5.38,5.3723,5.38,392017.1062
2007-07-23 10:15:00,14.07,14.07,14.01,14.02,575671.1808030411,5.38,5.38,5.357,5.3608,575671.1808
2007-07-23 10:20:00,14.02,14.07,14.02,14.06,601568.068424804,5.3608,5.38,5.3608,5.3761,601568.0684
2007-07-23 10:25:00,14.06,14.06,14.04,14.05,765502.4946543123,5.3761,5.3761,5.3685,5.3723,765502.4947
2007-07-23 10:30:00,14.05,14.05,14.04,14.05,475885.0083155144,5.3723,5.3723,5.3685,5.3723,475885.0083
2007-07-23 10:35:00,14.05,14.05,13.97,13.99,697315.2767878356,5.3723,5.3723,5.3417,5.3494,697315.2768
2007-07-23 10:40:00,13.99,13.99,13.97,13.98,367308.1492040865,5.3494,5.3494,5.3417,5.3456,367308.1492
2007-07-23 10:45:00,13.98,13.99,13.97,13.97,330007.1275837491,5.3456,5.3494,5.3417,5.3417,330007.1276
2007-07-23 10:50:00,13.98,13.98,13.95,13.96,396768.8287004039,5.3456,5.3456,5.3341,5.3379,396768.8287
2007-07-23 10:55:00,13.95,14.02,13.95,14.01,723687.3366595391,5.3341,5.3608,5.3341,5.357,723687.3367
2007-07-23 11:00:00,14.01,14.02,13.99,14.01,307198.85958660016,5.357,5.3608,5.3494,5.357,307198.8596
2007-07-23 11:05:00,14.01,14.02,14.0,14.01,386077.4530767403,5.357,5.3608,5.3532,5.357,386077.4531
2007-07-23 11:10:00,14.02,14.02,13.99,13.99,227132.33547160847,5.3608,5.3608,5.3494,5.3494,227132.3355
2007-07-23 11:15:00,13.99,14.0,13.99,13.99,120931.3376098836,5.3494,5.3532,5.3494,5.3494,120931.3376
2007-07-23 11:20:00,13.99,14.0,13.97,13.97,269897.8379662628,5.3494,5.3532,5.3417,5.3417,269897.838
2007-07-23 11:25:00,13.97,13.99,13.97,13.97,213352.34022333092,5.3417,5.3494,5.3417,5.3417,213352.3402
2007-07-23 11:30:00,13.97,13.97,13.94,13.95,421715.3718222856,5.3417,5.3417,5.3303,5.3341,421715.3718
2007-07-23 11:35:00,13.94,13.95,13.94,13.94,222380.6129722024,5.3303,5.3341,5.3303,5.3303,222380.613
2007-07-23 11:40:00,13.94,13.94,13.88,13.9,813732.4780232834,5.3303,5.3303,5.3073,5.315,813732.478
2007-07-23 11:45:00,13.91,13.91,13.89,13.89,507721.5490615348,5.3188,5.3188,5.3111,5.3111,507721.5491
2007-07-23 11:50:00,13.89,13.92,13.89,13.92,514849.1328106439,5.3111,5.3226,5.3111,5.3226,514849.1328
2007-07-23 11:55:00,13.92,13.92,13.89,13.89,584461.8674269423,5.3226,5.3226,5.3111,5.3111,584461.8674
2007-07-23 12:00:00,13.89,13.93,13.89,13.92,406272.273699216,5.3111,5.3264,5.3111,5.3226,406272.2737
2007-07-23 12:05:00,13.92,13.92,13.9,13.91,200760.27559990497,5.3226,5.3226,5.315,5.3188,200760.2756
2007-07-23 12:10:00,13.91,13.93,13.91,13.93,297695.4145877881,5.3188,5.3264,5.3188,5.3264,297695.4146
2007-07-23 12:15:00,13.93,13.93,13.9,13.9,205036.8258493704,5.3264,5.3264,5.315,5.315,205036.8258
2007-07-23 12:20:00,13.9,13.91,13.89,13.9,232834.4024708957,5.315,5.3188,5.3111,5.315,232834.4025
2007-07-23 12:25:00,13.91,13.91,13.9,13.9,200522.68947493468,5.3188,5.3188,5.315,5.315,200522.6895
2007-07-23 12:30:00,13.9,13.91,13.89,13.9,208125.44547398432,5.315,5.3188,5.3111,5.315,208125.4455
2007-07-23 12:35:00,13.9,13.91,13.89,13.9,206224.7564742219,5.315,5.3188,5.3111,5.315,206224.7565
2007-07-23 12:40:00,13.89,13.9,13.89,13.89,235210.2637205987,5.3111,5.315,5.3111,5.3111,235210.2637
2007-07-23 12:45:00,13.89,13.9,13.89,13.9,474221.9054407223,5.3111,5.315,5.3111,5.315,474221.9054
2007-07-23 12:50:00,13.9,13.91,13.89,13.91,257543.35946780708,5.315,5.3188,5.3111,5.3188,257543.3595
2007-07-23 12:55:00,13.91,13.91,13.89,13.9,691375.6236635781,5.3188,5.3188,5.3111,5.315,691375.6237
2007-07-23 13:00:00,13.9,13.91,13.89,13.89,246376.8115942029,5.315,5.3188,5.3111,5.3111,246376.8116
2007-07-23 13:05:00,13.9,13.9,13.89,13.9,316702.3045854122,5.315,5.315,5.3111,5.315,316702.3046
2007-07-23 13:10:00,13.9,13.9,13.89,13.89,450938.4651936327,5.315,5.315,5.3111,5.3111,450938.4652
2007-07-23 13:15:00,13.89,13.9,13.89,13.89,327631.2663340461,5.3111,5.315,5.3111,5.3111,327631.2663
2007-07-23 13:20:00,13.89,13.9,13.89,13.9,1295081.9672131147,5.3111,5.315,5.3111,5.315,1295081.9672
2007-07-23 13:25:00,13.9,13.9,13.89,13.89,500356.37918745546,5.315,5.315,5.3111,5.3111,500356.3792
2007-07-23 13:30:00,13.89,13.9,13.89,13.9,280589.2135899264,5.3111,5.315,5.3111,5.315,280589.2136
2007-07-23 13:35:00,13.9,13.91,13.89,13.9,489427.4174388216,5.315,5.3188,5.3111,5.315,489427.4174
2007-07-23 13:40:00,13.89,13.9,13.89,13.9,296745.07008790685,5.3111,5.315,5.3111,5.315,296745.0701
2007-07-23 13:45:00,13.9,13.91,13.89,13.89,375148.4913281064,5.315,5.3188,5.3111,5.3111,375148.4913
2007-07-23 13:50:00,13.9,13.9,13.89,13.89,224756.47422190543,5.315,5.315,5.3111,5.3111,224756.4742
2007-07-23 13:55:00,13.89,13.9,13.89,13.89,927536.231884058,5.3111,5.315,5.3111,5.3111,927536.2319
2007-07-23 14:00:00,13.89,13.9,13.89,13.89,417438.8215728201,5.3111,5.315,5.3111,5.3111,417438.8216
2007-07-23 14:05:00,13.9,13.9,13.89,13.89,430743.64457115706,5.315,5.315,5.3111,5.3111,430743.6446
2007-07-23 14:10:00,13.9,13.9,13.89,13.89,485626.0394392968,5.315,5.315,5.3111,5.3111,485626.0394
2007-07-23 14:15:00,13.89,13.9,13.89,13.89,276787.83559040155,5.3111,5.315,5.3111,5.3111,276787.8356
2007-07-23 14:20:00,13.9,13.9,13.89,13.9,343311.950582086,5.315,5.315,5.3111,5.315,343311.9506
2007-07-23 14:25:00,13.9,13.9,13.89,13.9,1141126.1582323592,5.315,5.315,5.3111,5.315,1141126.1582
2007-07-23 14:30:00,13.9,13.91,13.89,13.89,433594.6780708007,5.315,5.3188,5.3111,5.3111,433594.6781
2007-07-23 14:35:00,13.89,13.9,13.89,13.89,497742.9318127821,5.3111,5.315,5.3111,5.3111,497742.9318
2007-07-23 14:40:00,13.9,13.9,13.89,13.9,641007.365169874,5.315,5.315,5.3111,5.315,641007.3652
2007-07-23 14:45:00,13.9,13.92,13.9,13.91,529104.300308862,5.315,5.3226,5.315,5.3188,529104.3003
2007-07-23 14:50:00,13.9,13.9,13.89,13.89,404846.7569493942,5.315,5.315,5.3111,5.3111,404846.7569
2007-07-23 14:55:00,13.89,13.9,13.89,13.89,286291.2805892136,5.3111,5.315,5.3111,5.3111,286291.2806
2007-07-23 15:00:00,13.89,13.91,13.89,13.9,302447.13708719413,5.3111,5.3188,5.3111,5.315,302447.1371
2007-07-23 15:05:00,13.91,13.91,13.89,13.91,925397.9567593252,5.3188,5.3188,5.3111,5.3188,925397.9568
2007-07-23 15:10:00,13.9,13.94,13.9,13.93,1419577.0966975528,5.315,5.3303,5.315,5.3264,1419577.0967
2007-07-23 15:15:00,13.93,13.95,13.93,13.95,391066.7617011167,5.3264,5.3341,5.3264,5.3341,391066.7617
2007-07-23 15:20:00,13.95,13.96,13.95,13.95,206224.7564742219,5.3341,5.3379,5.3341,5.3341,206224.7565
2007-07-23 15:25:00,13.95,13.96,13.94,13.94,377999.5248277501,5.3341,5.3379,5.3303,5.3303,377999.5248
2007-07-23 15:30:00,13.94,13.94,13.92,13.94,516749.8218104063,5.3303,5.3303,5.3226,5.3303,516749.8218
2007-07-23 15:35:00,13.94,13.94,13.91,13.91,318127.82133523404,5.3303,5.3303,5.3188,5.3188,318127.8213
2007-07-23 15:40:00,13.91,13.92,13.91,13.91,423853.6469470183,5.3188,5.3226,5.3188,5.3188,423853.6469
2007-07-23 15:45:00,13.91,13.91,13.89,13.9,540033.2620574959,5.3188,5.3188,5.3111,5.315,540033.2621
2007-07-23 15:50:00,13.9,13.92,13.86,13.91,828462.8177714421,5.315,5.3226,5.2997,5.3188,828462.8178
2007-07-23 15:55:00,13.91,13.93,13.91,13.93,803278.6885245902,5.3188,5.3264,5.3188,5.3264,803278.6885
2007-07-24 09:30:00,13.79,13.93,13.78,13.89,883107.6265146115,5.2729,5.3264,5.2691,5.3111,883107.6265
2007-07-24 09:35:00,13.9,13.93,13.89,13.9,468995.0106913757,5.315,5.3264,5.3111,5.315,468995.0107
2007-07-24 09:40:00,13.9,13.93,13.89,13.93,718698.0280351627,5.315,5.3264,5.3111,5.3264,718698.028
2007-07-24 09:45:00,13.93,13.95,13.89,13.9,888572.1073889285,5.3264,5.3341,5.3111,5.315,888572.1074
2007-07-24 09:50:00,13.9,13.92,13.89,13.91,932050.3682584936,5.315,5.3226,5.3111,5.3188,932050.3683
2007-07-24 09:55:00,13.92,13.96,13.91,13.96,763126.6334046092,5.3226,5.3379,5.3188,5.3379,763126.6334
2007-07-24 10:00:00,13.96,14.02,13.95,14.01,1051556.1891185555,5.3379,5.3608,5.3341,5.357,1051556.1891
2007-07-24 10:05:00,14.01,14.01,13.95,13.96,1386552.625326681,5.357,5.357,5.3341,5.3379,1386552.6253
2007-07-24 10:10:00,13.96,13.98,13.94,13.96,465906.3910667617,5.3379,5.3456,5.3303,5.3379,465906.3911
2007-07-24 10:15:00,13.96,14.05,13.95,14.05,719648.372535044,5.3379,5.3723,5.3341,5.3723,719648.3725
2007-07-24 10:20:00,14.05,14.05,14.02,14.03,462817.7714421478,5.3723,5.3723,5.3608,5.3647,462817.7714
2007-07-24 10:25:00,14.03,14.03,14.01,14.02,517462.5801853172,5.3647,5.3647,5.357,5.3608,517462.5802
2007-07-24 10:30:00,14.02,14.03,13.99,14.03,592539.7956759325,5.3608,5.3647,5.3494,5.3647,592539.7957
2007-07-24 10:35:00,14.03,14.1,14.03,14.1,598717.0349251603,5.3647,5.3914,5.3647,5.3914,598717.0349
2007-07-24 10:40:00,14.1,14.12,14.07,14.08,374673.31907816586,5.3914,5.3991,5.38,5.3838,374673.3191
2007-07-24 10:45:00,14.09,14.12,14.07,14.1,670943.2169161321,5.3876,5.3991,5.38,5.3914,670943.2169
2007-07-24 10:50:00,14.1,14.12,14.1,14.11,583986.6951770016,5.3914,5.3991,5.3914,5.3953,583986.6952
2007-07-24 10:55:00,14.11,14.12,14.1,14.1,287241.6250890948,5.3953,5.3991,5.3914,5.3914,287241.6251
2007-07-24 11:00:00,14.1,14.11,14.09,14.1,652411.4991684486,5.3914,5.3953,5.3876,5.3914,652411.4992
2007-07-24 11:05:00,14.1,14.11,14.08,14.08,887384.176764077,5.3914,5.3953,5.3838,5.3838,887384.1768
2007-07-24 11:10:00,14.08,14.1,14.08,14.1,306486.10121168924,5.3838,5.3914,5.3838,5.3914,306486.1012
2007-07-24 11:15:00,14.1,14.11,14.1,14.11,285578.5222143027,5.3914,5.3953,5.3914,5.3953,285578.5222
2007-07-24 11:20:00,14.11,14.15,14.1,14.11,643145.6402946068,5.3953,5.4106,5.3914,5.3953,643145.6403
2007-07-24 11:25:00,14.11,14.12,14.1,14.11,386077.4530767403,5.3953,5.3991,5.3914,5.3953,386077.4531
2007-07-24 11:30:00,14.11,14.13,14.11,14.12,519600.8553100499,5.3953,5.4029,5.3953,5.3991,519600.8553
2007-07-24 11:35:00,14.12,14.13,14.12,14.12,504632.9294369209,5.3991,5.4029,5.3991,5.3991,504632.9294
2007-07-24 11:40:00,14.12,14.13,14.12,14.13,272273.6992159658,5.3991,5.4029,5.3991,5.4029,272273.6992
2007-07-24 11:45:00,14.13,14.13,14.1,14.1,447374.67331907817,5.4029,5.4029,5.3914,5.3914,447374.6733
2007-07-24 11:50:00,14.1,14.1,14.09,14.1,928248.9902589688,5.3914,5.3914,5.3876,5.3914,928248.9903
2007-07-24 11:55:00,14.1,14.11,14.1,14.1,322166.78545972914,5.3914,5.3953,5.3914,5.3914,322166.7855
2007-07-24 12:00:00,14.1,14.11,14.1,14.11,354478.4984556902,5.3914,5.3953,5.3914,5.3953,354478.4985
2007-07-24 12:05:00,14.11,14.11,14.09,14.1,896650.0356379187,5.3953,5.3953,5.3876,5.3914,896650.0356
2007-07-24 12:10:00,14.1,14.1,14.07,14.1,380612.9722024234,5.3914,5.3914,5.38,5.3914,380612.9722
2007-07-24 12:15:00,14.1,14.1,14.1,14.1,834164.8847707295,5.3914,5.3914,5.3914,5.3914,834164.8848
2007-07-24 12:20:00,14.1,14.1,14.09,14.1,342599.19220717513,5.3914,5.3914,5.3876,5.3914,342599.1922
2007-07-24 12:25:00,14.1,14.1,14.1,14.1,1124970.3017343788,5.3914,5.3914,5.3914,5.3914,1124970.3017
2007-07-24 12:30:00,14.1,14.11,14.1,14.11,801377.9995248278,5.3914,5.3953,5.3914,5.3953,801377.9995
2007-07-24 12:35:00,14.11,14.11,14.09,14.1,409360.8933238299,5.3953,5.3953,5.3876,5.3914,409360.8933
2007-07-24 12:40:00,14.09,14.1,14.09,14.1,499643.6208125445,5.3876,5.3914,5.3876,5.3914,499643.6208
2007-07-24 12:45:00,14.1,14.1,14.08,14.08,226419.57709669755,5.3914,5.3914,5.3838,5.3838,226419.5771
2007-07-24 12:50:00,14.08,14.1,14.08,14.1,870990.7341411262,5.3838,5.3914,5.3838,5.3914,870990.7341
2007-07-24 12:55:00,14.1,14.1,14.08,14.08,354716.0845806605,5.3914,5.3914,5.3838,5.3838,354716.0846
2007-07-24 13:00:00,14.08,14.11,14.08,14.1,621762.8890472796,5.3838,5.3953,5.3838,5.3914,621762.889
2007-07-24 13:05:00,14.1,14.11,14.09,14.1,330007.1275837491,5.3914,5.3953,5.3876,5.3914,330007.1276
2007-07-24 13:10:00,14.1,14.11,14.1,14.1,356141.6013304823,5.3914,5.3953,5.3914,5.3914,356141.6013
2007-07-24 13:15:00,14.1,14.11,14.1,14.11,498930.8624376337,5.3914,5.3953,5.3914,5.3953,498930.8624
2007-07-24 13:20:00,14.11,14.13,14.11,14.13,626752.197671656,5.3953,5.4029,5.3953,5.4029,626752.1977
2007-07-24 13:25:00,14.13,14.14,14.1,14.1,551912.5683060109,5.4029,5.4067,5.3914,5.3914,551912.5683
2007-07-24 13:30:00,14.1,14.13,14.1,14.11,670230.4585412212,5.3914,5.4029,5.3914,5.3953,670230.4585
2007-07-24 13:35:00,14.11,14.13,14.1,14.12,216678.5459729152,5.3953,5.4029,5.3914,5.3991,216678.546
2007-07-24 13:40:00,14.13,14.13,14.12,14.13,307436.44571157044,5.4029,5.4029,5.3991,5.4029,307436.4457
2007-07-24 13:45:00,14.13,14.13,14.1,14.13,377286.7664528392,5.4029,5.4029,5.3914,5.4029,377286.7665
2007-07-24 13:50:00,14.13,14.13,14.1,14.12,461867.4269422666,5.4029,5.4029,5.3914,5.3991,461867.4269
2007-07-24 13:55:00,14.13,14.13,14.12,14.13,388215.728201473,5.4029,5.4029,5.3991,5.4029,388215.7282
2007-07-24 14:00:00,14.13,14.13,14.11,14.13,295319.55333808507,5.4029,5.4029,5.3953,5.4029,295319.5533
2007-07-24 14:05:00,14.13,14.13,14.12,14.13,142789.26110715134,5.4029,5.4029,5.3991,5.4029,142789.2611
2007-07-24 14:10:00,14.13,14.13,14.12,14.13,166072.7013542409,5.4029,5.4029,5.3991,5.4029,166072.7014
2007-07-24 14:15:00,14.13,14.14,14.12,14.13,803753.8607745308,5.4029,5.4067,5.3991,5.4029,803753.8608
2007-07-24 14:20:00,14.13,14.15,14.13,14.15,479448.8001900689,5.4029,5.4106,5.4029,5.4106,479448.8002
2007-07-24 14:25:00,14.15,14.16,14.15,14.16,466143.977191732,5.4106,5.4144,5.4106,5.4144,466143.9772
2007-07-24 14:30:00,14.15,14.17,14.13,14.13,449037.7761938703,5.4106,5.4182,5.4029,5.4029,449037.7762
2007-07-24 14:35:00,14.14,14.16,14.1,14.11,862912.805892136,5.4067,5.4144,5.3914,5.3953,862912.8059
2007-07-24 14:40:00,14.11,14.12,14.1,14.11,1275362.3188405798,5.3953,5.3991,5.3914,5.3953,1275362.3188
2007-07-24 14:45:00,14.11,14.12,14.09,14.11,680921.8341648848,5.3953,5.3991,5.3876,5.3953,680921.8342
2007-07-24 14:50:00,14.11,14.11,14.1,14.1,434545.0225706819,5.3953,5.3953,5.3914,5.3914,434545.0226
2007-07-24 14:55:00,14.1,14.1,14.06,14.07,925873.129009266,5.3914,5.3914,5.3761,5.38,925873.129
2007-07-24 15:00:00,14.07,14.07,14.01,14.04,1343311.950582086,5.38,5.38,5.357,5.3685,1343311.9506
2007-07-24 15:05:00,14.04,14.06,13.99,13.99,1345687.811831789,5.3685,5.3761,5.3494,5.3494,1345687.8118
2007-07-24 15:10:00,13.99,14.04,13.99,14.03,919695.889760038,5.3494,5.3685,5.3494,5.3647,919695.8898
2007-07-24 15:15:00,14.03,14.03,14.0,14.02,540983.606557377,5.3647,5.3647,5.3532,5.3608,540983.6066
2007-07-24 15:20:00,14.02,14.02,13.99,14.01,940365.8826324544,5.3608,5.3608,5.3494,5.357,940365.8826
2007-07-24 15:25:00,14.01,14.01,13.97,13.99,802565.9301496793,5.357,5.357,5.3417,5.3494,802565.9301
2007-07-24 15:30:00,13.99,13.99,13.94,13.95,1250178.1895937277,5.3494,5.3494,5.3303,5.3341,1250178.1896
2007-07-24 15:35:00,13.95,13.97,13.91,13.91,900688.9997624139,5.3341,5.3417,5.3188,5.3188,900688.9998
2007-07-24 15:40:00,13.91,13.91,13.89,13.89,775005.9396531243,5.3188,5.3188,5.3111,5.3111,775005.9397
2007-07-24 15:45:00,13.89,13.93,13.89,13.92,1056545.4977429318,5.3111,5.3264,5.3111,5.3226,1056545.4977
2007-07-24 15:50:00,13.92,13.92,13.89,13.89,1793775.2435257782,5.3226,5.3226,5.3111,5.3111,1793775.2435
2007-07-24 15:55:00,13.89,13.92,13.89,13.92,1789023.5210263722,5.3111,5.3226,5.3111,5.3226,1789023.521
2007-07-25 09:30:00,13.99,14.12,13.98,14.03,1188168.210976479,5.3494,5.3991,5.3456,5.3647,1188168.211
2007-07-25 09:35:00,14.02,14.09,13.99,14.09,746495.604656688,5.3608,5.3876,5.3494,5.3876,746495.6047
2007-07-25 09:40:00,14.08,14.12,14.06,14.1,478498.4556901877,5.3838,5.3991,5.3761,5.3914,478498.4557
2007-07-25 09:45:00,14.1,14.14,14.09,14.13,407935.3765740081,5.3914,5.4067,5.3876,5.4029,407935.3766
2007-07-25 09:50:00,14.14,14.26,14.13,14.21,1164647.1846044192,5.4067,5.4526,5.4029,5.4335,1164647.1846
2007-07-25 09:55:00,14.21,14.23,14.2,14.22,418864.338322642,5.4335,5.4411,5.4297,5.4373,418864.3383
2007-07-25 10:00:00,14.22,14.24,14.18,14.21,536944.642432882,5.4373,5.445,5.422,5.4335,536944.6424
2007-07-25 10:05:00,14.21,14.21,14.15,14.15,580660.4894274174,5.4335,5.4335,5.4106,5.4106,580660.4894
2007-07-25 10:10:00,14.15,14.17,14.13,14.16,326205.7495842243,5.4106,5.4182,5.4029,5.4144,326205.7496
2007-07-25 10:15:00,14.16,14.18,14.16,14.18,371822.2855785223,5.4144,5.422,5.4144,5.422,371822.2856
2007-07-25 10:20:00,14.18,14.18,14.08,14.08,485863.62556426704,5.422,5.422,5.3838,5.3838,485863.6256
2007-07-25 10:25:00,14.08,14.15,14.08,14.13,411499.1684485626,5.3838,5.4106,5.3838,5.4029,411499.1684
2007-07-25 10:30:00,14.13,14.14,14.07,14.11,597291.5181753386,5.4029,5.4067,5.38,5.3953,597291.5182
2007-07-25 10:35:00,14.1,14.11,14.04,14.07,901876.9303872654,5.3914,5.3953,5.3685,5.38,901876.9304
2007-07-25 10:40:00,14.07,14.09,14.05,14.07,610121.1689237349,5.38,5.3876,5.3723,5.38,610121.1689
2007-07-25 10:45:00,14.07,14.08,14.04,14.06,553813.2573057733,5.38,5.3838,5.3685,5.3761,553813.2573
2007-07-25 10:50:00,14.06,14.14,14.05,14.13,569731.5276787835,5.3761,5.4067,5.3723,5.4029,569731.5277
2007-07-25 10:55:00,14.13,14.16,14.1,14.14,701829.4131622714,5.4029,5.4144,5.3914,5.4067,701829.4132
2007-07-25 11:00:00,14.15,14.15,14.12,14.15,367783.3214540271,5.4106,5.4106,5.3991,5.4106,367783.3215
2007-07-25 11:05:00,14.15,14.15,14.07,14.07,518888.096935139,5.4106,5.4106,5.38,5.38,518888.0969
2007-07-25 11:10:00,14.07,14.1,14.07,14.07,326680.9218341649,5.38,5.3914,5.38,5.38,326680.9218
2007-07-25 11:15:00,14.07,14.07,14.01,14.05,636018.0565454977,5.38,5.38,5.357,5.3723,636018.0565
2007-07-25 11:20:00,14.05,14.1,14.03,14.06,516037.06343549537,5.3723,5.3914,5.3647,5.3761,516037.0634
2007-07-25 11:25:00,14.06,14.18,13.99,14.18,565692.5635542885,5.3761,5.422,5.3494,5.422,565692.5636
2007-07-25 11:30:00,14.18,14.2,14.16,14.18,561891.1855547637,5.422,5.4297,5.4144,5.422,561891.1856
2007-07-25 11:35:00,14.18,14.19,14.17,14.17,499168.448562604,5.422,5.4258,5.4182,5.4182,499168.4486
2007-07-25 11:40:00,14.17,14.2,14.17,14.19,287479.2112140651,5.4182,5.4297,5.4182,5.4258,287479.2112
2007-07-25 11:45:00,14.19,14.2,14.16,14.17,458541.2211926824,5.4258,5.4297,5.4144,5.4182,458541.2212
2007-07-25 11:50:00,14.17,14.18,14.15,14.18,507959.1351865051,5.4182,5.422,5.4106,5.422,507959.1352
2007-07-25 11:55:00,14.18,14.18,14.16,14.17,228795.43834640057,5.422,5.422,5.4144,5.4182,228795.4383
2007-07-25 12:00:00,14.18,14.19,14.17,14.17,325968.163459254,5.422,5.4258,5.4182,5.4182,325968.1635
2007-07-25 12:05:00,14.17,14.18,14.13,14.16,386315.0392017106,5.4182,5.422,5.4029,5.4144,386315.0392
2007-07-25 12:10:00,14.16,14.2,14.16,14.19,371584.6994535519,5.4144,5.4297,5.4144,5.4258,371584.6995
2007-07-25 12:15:00,14.19,14.2,14.18,14.19,398669.5177001663,5.4258,5.4297,5.422,5.4258,398669.5177
2007-07-25 12:20:00,14.19,14.19,14.18,14.18,516512.235685436,5.4258,5.4258,5.422,5.422,516512.2357
2007-07-25 12:25:00,14.18,14.19,14.18,14.18,300308.8619624614,5.422,5.4258,5.422,5.422,300308.862
2007-07-25 12:30:00,14.18,14.18,14.16,14.16,116654.78736041817,5.422,5.422,5.4144,5.4144,116654.7874
2007-07-25 12:35:00,14.16,14.17,14.15,14.15,155618.91185554763,5.4144,5.4182,5.4106,5.4106,155618.9119
2007-07-25 12:40:00,14.15,14.15,14.13,14.13,157044.42860536944,5.4106,5.4106,5.4029,5.4029,157044.4286
2007-07-25 12:45:00,14.13,14.16,14.13,14.14,202898.5507246377,5.4029,5.4144,5.4029,5.4067,202898.5507
2007-07-25 12:50:00,14.13,14.15,14.09,14.13,587550.4870515562,5.4029,5.4106,5.3876,5.4029,587550.4871
2007-07-25 12:55:00,14.13,14.15,14.13,14.13,200285.1033499644,5.4029,5.4106,5.4029,5.4029,200285.1033
2007-07-25 13:00:00,14.13,14.15,14.13,14.14,138512.71085768592,5.4029,5.4106,5.4029,5.4067,138512.7109
2007-07-25 13:05:00,14.15,14.15,14.11,14.12,103349.96436208126,5.4106,5.4106,5.3953,5.3991,103349.9644
2007-07-25 13:10:00,14.12,14.14,14.09,14.11,453789.4986932763,5.3991,5.4067,5.3876,5.3953,453789.4987
2007-07-25 13:15:00,14.11,14.13,14.09,14.12,499406.0346875743,5.3953,5.4029,5.3876,5.3991,499406.0347
2007-07-25 13:20:00,14.11,14.13,14.1,14.1,266334.04609170824,5.3953,5.4029,5.3914,5.3914,266334.0461
2007-07-25 13:25:00,14.1,14.11,14.09,14.09,125920.64623425993,5.3914,5.3953,5.3876,5.3876,125920.6462
2007-07-25 13:30:00,14.1,14.1,14.05,14.07,346162.9840817296,5.3914,5.3914,5.3723,5.38,346162.9841
2007-07-25 13:35:00,14.07,14.07,14.05,14.07,134236.1606082205,5.38,5.38,5.3723,5.38,134236.1606
2007-07-25 13:40:00,14.07,14.12,14.07,14.11,418864.338322642,5.38,5.3991,5.38,5.3953,418864.3383
2007-07-25 13:45:00,14.12,14.13,14.1,14.13,234497.50534568785,5.3991,5.4029,5.3914,5.4029,234497.5053
2007-07-25 13:50:00,14.13,14.13,14.09,14.12,381088.144452364,5.4029,5.4029,5.3876,5.3991,381088.1445
2007-07-25 13:55:00,14.12,14.13,14.1,14.1,209313.37609883584,5.3991,5.4029,5.3914,5.3914,209313.3761
2007-07-25 14:00:00,14.1,14.14,14.09,14.1,558564.9798051794,5.3914,5.4067,5.3876,5.3914,558564.9798
2007-07-25 14:05:00,14.1,14.13,14.09,14.1,455690.1876930387,5.3914,5.4029,5.3876,5.3914,455690.1877
2007-07-25 14:10:00,14.11,14.13,14.09,14.12,382513.6612021858,5.3953,5.4029,5.3876,5.3991,382513.6612
2007-07-25 14:15:00,14.12,14.15,14.12,14.15,407935.3765740081,5.3991,5.4106,5.3991,5.4106,407935.3766
2007-07-25 14:20:00,14.15,14.18,14.14,14.15,340936.089332383,5.4106,5.422,5.4067,5.4106,340936.0893
2007-07-25 14:25:00,14.15,14.15,14.13,14.13,269897.8379662628,5.4106,5.4106,5.4029,5.4029,269897.838
2007-07-25 14:30:00,14.13,14.13,14.1,14.11,358517.4625801853,5.4029,5.4029,5.3914,5.3953,358517.4626
2007-07-25 14:35:00,14.11,14.16,14.1,14.1,332858.16108339274,5.3953,5.4144,5.3914,5.3914,332858.1611
2007-07-25 14:40:00,14.1,14.13,14.09,14.12,321454.0270848182,5.3914,5.4029,5.3876,5.3991,321454.0271
2007-07-25 14:45:00,14.12,14.14,14.12,14.13,319553.3380850558,5.3991,5.4067,5.3991,5.4029,319553.3381
2007-07-25 14:50:00,14.13,14.14,14.1,14.11,665953.9082917558,5.4029,5.4067,5.3914,5.3953,665953.9083
2007-07-25 14:55:00,14.11,14.14,14.1,14.13,270373.0102162034,5.3953,5.4067,5.3914,5.4029,270373.0102
2007-07-25 15:00:00,14.13,14.18,14.12,14.13,652411.4991684486,5.4029,5.422,5.3991,5.4029,652411.4992
2007-07-25 15:05:00,14.13,14.14,14.13,14.14,253029.2230933713,5.4029,5.4067,5.4029,5.4067,253029.2231
2007-07-25 15:10:00,14.14,14.18,14.13,14.18,567118.0803041103,5.4067,5.422,5.4029,5.422,567118.0803
2007-07-25 15:15:00,14.18,14.18,14.14,14.15,375861.24970301735,5.422,5.422,5.4067,5.4106,375861.2497
2007-07-25 15:20:00,14.16,14.17,14.14,14.14,462105.01306723687,5.4144,5.4182,5.4067,5.4067,462105.0131
2007-07-25 15:25:00,14.14,14.16,14.14,14.14,483487.76431456406,5.4067,5.4144,5.4067,5.4067,483487.7643
2007-07-25 15:30:00,14.14,14.15,14.13,14.14,688762.1762889047,5.4067,5.4106,5.4029,5.4067,688762.1763
2007-07-25 15:35:00,14.14,14.15,14.1,14.1,612972.2024233785,5.4067,5.4106,5.3914,5.3914,612972.2024
2007-07-25 15:40:00,14.1,14.14,14.1,14.13,531717.7476835353,5.3914,5.4067,5.3914,5.4029,531717.7477
2007-07-25 15:45:00,14.13,14.14,14.12,14.13,531717.7476835353,5.4029,5.4067,5.3991,5.4029,531717.7477
2007-07-25 15:50:00,14.13,14.15,14.12,14.14,474934.6638156332,5.4029,5.4106,5.3991,5.4067,474934.6638
2007-07-25 15:55:00,14.14,14.15,14.11,14.12,862675.2197671656,5.4067,5.4106,5.3953,5.3991,862675.2198
2007-07-26 09:30:00,13.89,13.96,13.89,13.89,1231408.885721074,5.3111,5.3379,5.3111,5.3111,1231408.8857
2007-07-26 09:35:00,13.89,13.96,13.89,13.95,946067.9496317416,5.3111,5.3379,5.3111,5.3341,946067.9496
2007-07-26 09:40:00,13.95,14.02,13.92,13.99,645759.0876692801,5.3341,5.3608,5.3226,5.3494,645759.0877
2007-07-26 09:45:00,13.99,14.05,13.97,13.98,707056.307911618,5.3494,5.3723,5.3417,5.3456,707056.3079
2007-07-26 09:50:00,13.98,14.05,13.97,14.03,1120456.165359943,5.3456,5.3723,5.3417,5.3647,1120456.1654
2007-07-26 09:55:00,14.03,14.04,13.99,14.03,1004038.9641244952,5.3647,5.3685,5.3494,5.3647,1004038.9641
2007-07-26 10:00:00,14.03,14.03,13.95,13.96,992159.65787598,5.3647,5.3647,5.3341,5.3379,992159.6579
2007-07-26 10:05:00,13.96,14.01,13.94,13.95,1038726.5383701592,5.3379,5.357,5.3303,5.3341,1038726.5384
2007-07-26 10:10:00,13.95,13.98,13.94,13.96,1955808.980755524,5.3341,5.3456,5.3303,5.3379,1955808.9808
2007-07-26 10:15:00,13.96,13.98,13.94,13.94,1068187.2178664766,5.3379,5.3456,5.3303,5.3303,1068187.2179
2007-07-26 10:20:00,13.94,13.95,13.91,13.91,892611.0715134236,5.3303,5.3341,5.3188,5.3188,892611.0715
2007-07-26 10:25:00,13.91,13.94,13.9,13.94,454264.67094321694,5.3188,5.3303,5.315,5.3303,454264.6709
2007-07-26 10:30:00,13.94,13.95,13.92,13.94,530054.6448087431,5.3303,5.3341,5.3226,5.3303,530054.6448
2007-07-26 10:35:00,13.94,13.94,13.91,13.93,494179.1399382276,5.3303,5.3303,5.3188,5.3264,494179.1399
2007-07-26 10:40:00,13.93,13.95,13.91,13.91,470420.5274411974,5.3264,5.3341,5.3188,5.3188,470420.5274
2007-07-26 10:45:00,13.91,13.94,13.91,13.91,530292.2309337135,5.3188,5.3303,5.3188,5.3188,530292.2309
2007-07-26 10:50:00,13.91,13.93,13.91,13.92,286053.6944642433,5.3188,5.3264,5.3188,5.3226,286053.6945
2007-07-26 10:55:00,13.91,13.94,13.91,13.91,387740.5559515325,5.3188,5.3303,5.3188,5.3188,387740.556
2007-07-26 11:00:00,13.91,13.91,13.88,13.89,1978379.6626277023,5.3188,5.3188,5.3073,5.3111,1978379.6626
2007-07-26 11:05:00,13.89,13.91,13.89,13.89,2393442.62295082,5.3111,5.3188,5.3111,5.3111,2393442.623
2007-07-26 11:10:00,13.89,13.91,13.88,13.89,2195770.9669755287,5.3111,5.3188,5.3073,5.3111,2195770.967
2007-07-26 11:15:00,13.88,13.89,13.86,13.88,1412449.512948444,5.3073,5.3111,5.2997,5.3073,1412449.5129
2007-07-26 11:20:00,13.88,13.92,13.87,13.89,1148491.3281064385,5.3073,5.3226,5.3035,5.3111,1148491.3281
2007-07-26 11:25:00,13.89,13.91,13.88,13.9,641720.123544785,5.3111,5.3188,5.3073,5.315,641720.1235
2007-07-26 11:30:00,13.9,13.94,13.89,13.9,1027559.990496555,5.315,5.3303,5.3111,5.315,1027559.9905
2007-07-26 11:35:00,13.9,13.95,13.89,13.93,1270373.0102162035,5.315,5.3341,5.3111,5.3264,1270373.0102
2007-07-26 11:40:00,13.93,13.97,13.92,13.97,792349.7267759563,5.3264,5.3417,5.3226,5.3417,792349.7268
2007-07-26 11:45:00,13.97,13.98,13.96,13.98,583511.5229270611,5.3417,5.3456,5.3379,5.3456,583511.5229
2007-07-26 11:50:00,13.98,13.98,13.91,13.93,603943.929674507,5.3456,5.3456,5.3188,5.3264,603943.9297
2007-07-26 11:55:00,13.93,14.0,13.93,13.99,542409.1233071989,5.3264,5.3532,5.3264,5.3494,542409.1233
2007-07-26 12:00:00,13.99,14.02,13.96,13.97,298408.17296269897,5.3494,5.3608,5.3379,5.3417,298408.173
2007-07-26 12:05:00,13.96,13.96,13.91,13.92,1680209.0757899738,5.3379,5.3379,5.3188,5.3226,1680209.0758
2007-07-26 12:10:00,13.92,13.93,13.88,13.9,449275.3623188406,5.3226,5.3264,5.3073,5.315,449275.3623
2007-07-26 12:15:00,13.89,13.91,13.89,13.91,665953.9082917558,5.3111,5.3188,5.3111,5.3188,665953.9083
2007-07-26 12:20:00,13.91,13.91,13.86,13.86,568781.1831789024,5.3188,5.3188,5.2997,5.2997,568781.1832
2007-07-26 12:25:00,13.86,13.9,13.86,13.87,621525.3029223094,5.2997,5.315,5.2997,5.3035,621525.3029
2007-07-26 12:30:00,13.87,13.9,13.86,13.88,1195770.9669755287,5.3035,5.315,5.2997,5.3073,1195770.967
2007-07-26 12:35:00,13.88,13.89,13.83,13.86,1571869.8028035164,5.3073,5.3111,5.2882,5.2997,1571869.8028
2007-07-26 12:40:00,13.86,13.87,13.84,13.84,466856.7355666429,5.2997,5.3035,5.292,5.292,466856.7356
2007-07-26 12:45:00,13.84,13.87,13.82,13.87,676407.697790449,5.292,5.3035,5.2844,5.3035,676407.6978
2007-07-26 12:50:00,13.87,13.88,13.83,13.86,1492753.6231884058,5.3035,5.3073,5.2882,5.2997,1492753.6232
2007-07-26 12:55:00,13.85,13.86,13.83,13.84,771679.7339035401,5.2958,5.2997,5.2882,5.292,771679.7339
2007-07-26 13:00:00,13.84,13.88,13.84,13.88,1737704.918032787,5.292,5.3073,5.292,5.3073,1737704.918
2007-07-26 13:05:00,13.87,13.88,13.84,13.86,1504632.929436921,5.3035,5.3073,5.292,5.2997,1504632.9294
2007-07-26 13:10:00,13.86,13.89,13.86,13.89,987645.5215015444,5.2997,5.3111,5.2997,5.3111,987645.5215
2007-07-26 13:15:00,13.89,13.89,13.85,13.86,879306.2485150867,5.3111,5.3111,5.2958,5.2997,879306.2485
2007-07-26 13:20:00,13.86,13.87,13.83,13.83,576146.3530529817,5.2997,5.3035,5.2882,5.2882,576146.3531
2007-07-26 13:25:00,13.83,13.84,13.81,13.84,458066.04894274176,5.2882,5.292,5.2805,5.292,458066.0489
2007-07-26 13:30:00,13.83,13.85,13.82,13.84,444523.63981943455,5.2882,5.2958,5.2844,5.292,444523.6398
2007-07-26 13:35:00,13.84,13.86,13.83,13.84,656925.6355428844,5.292,5.2997,5.2882,5.292,656925.6355
2007-07-26 13:40:00,13.84,13.87,13.83,13.87,460204.32406747446,5.292,5.3035,5.2882,5.3035,460204.3241
2007-07-26 13:45:00,13.87,13.88,13.84,13.84,1051318.6029935852,5.3035,5.3073,5.292,5.292,1051318.603
2007-07-26 13:50:00,13.84,13.85,13.83,13.84,797101.4492753623,5.292,5.2958,5.2882,5.292,797101.4493
2007-07-26 13:55:00,13.84,13.86,13.84,13.86,611546.6856735566,5.292,5.2997,5.292,5.2997,611546.6857
2007-07-26 14:00:00,13.86,13.87,13.85,13.86,827750.0593965313,5.2997,5.3035,5.2958,5.2997,827750.0594
2007-07-26 14:05:00,13.86,13.87,13.85,13.86,703254.9299120931,5.2997,5.3035,5.2958,5.2997,703254.9299
2007-07-26 14:10:00,13.86,13.87,13.84,13.86,614397.7191732003,5.2997,5.3035,5.292,5.2997,614397.7192
2007-07-26 14:15:00,13.86,13.86,13.81,13.82,700403.8964124495,5.2997,5.2997,5.2805,5.2844,700403.8964
2007-07-26 14:20:00,13.82,13.82,13.72,13.72,1281064.385839867,5.2844,5.2844,5.2461,5.2461,1281064.3858
2007-07-26 14:25:00,13.72,13.76,13.68,13.73,1087669.2801140414,5.2461,5.2614,5.2308,5.25,1087669.2801
2007-07-26 14:30:00,13.73,13.75,13.7,13.73,636968.401045379,5.25,5.2576,5.2385,5.25,636968.401
2007-07-26 14:35:00,13.73,13.75,13.7,13.73,660964.5996673794,5.25,5.2576,5.2385,5.25,660964.5997
2007-07-26 14:40:00,13.73,13.75,13.7,13.74,720123.5447849846,5.25,5.2576,5.2385,5.2538,720123.5448
2007-07-26 14:45:00,13.74,13.75,13.68,13.68,443335.7091945831,5.2538,5.2576,5.2308,5.2308,443335.7092
2007-07-26 14:50:00,13.68,13.75,13.66,13.75,966025.1841292467,5.2308,5.2576,5.2232,5.2576,966025.1841
2007-07-26 14:55:00,13.74,13.8,13.71,13.73,812782.1335234023,5.2538,5.2767,5.2423,5.25,812782.1335
2007-07-26 15:00:00,13.73,13.81,13.73,13.8,898313.1385127109,5.25,5.2805,5.25,5.2767,898313.1385
2007-07-26 15:05:00,13.8,13.83,13.8,13.82,1105963.4117367547,5.2767,5.2882,5.2767,5.2844,1105963.4117
2007-07-26 15:10:00,13.82,13.86,13.81,13.85,837253.5043953434,5.2844,5.2997,5.2805,5.2958,837253.5044
2007-07-26 15:15:00,13.85,13.91,13.82,13.87,1047279.63886909,5.2958,5.3188,5.2844,5.3035,1047279.6389
2007-07-26 15:20:00,13.87,13.9,13.84,13.89,601330.4822998337,5.3035,5.315,5.292,5.3111,601330.4823
2007-07-26 15:25:00,13.89,13.89,13.87,13.88,997624.138750297,5.3111,5.3111,5.3035,5.3073,997624.1388
2007-07-26 15:30:00,13.88,13.88,13.82,13.83,967450.7008790688,5.3073,5.3073,5.2844,5.2882,967450.7009
2007-07-26 15:35:00,13.82,13.85,13.81,13.84,863863.1503920171,5.2844,5.2958,5.2805,5.292,863863.1504
2007-07-26 15:40:00,13.83,13.89,13.82,13.89,1476597.766690425,5.2882,5.3111,5.2844,5.3111,1476597.7667
2007-07-26 15:45:00,13.89,13.92,13.82,13.92,830363.5067712045,5.3111,5.3226,5.2844,5.3226,830363.5068
2007-07-26 15:50:00,13.92,13.93,13.89,13.92,1259681.63459254,5.3226,5.3264,5.3111,5.3226,1259681.6346
2007-07-26 15:55:00,13.91,13.93,13.88,13.93,1419339.5105725825,5.3188,5.3264,5.3073,5.3264,1419339.5106
2007-07-27 09:30:00,13.91,13.91,13.7,13.76,793062.4851508673,5.3188,5.3188,5.2385,5.2614,793062.4852
2007-07-27 09:35:00,13.77,13.83,13.76,13.83,541458.7788073177,5.2653,5.2882,5.2614,5.2882,541458.7788
2007-07-27 09:40:00,13.83,13.89,13.78,13.89,1009503.444998812,5.2882,5.3111,5.2691,5.3111,1009503.445
2007-07-27 09:45:00,13.88,13.91,13.84,13.9,531480.161558565,5.3073,5.3188,5.292,5.315,531480.1616
2007-07-27 09:50:00,13.9,13.99,13.88,13.98,562603.9439296746,5.315,5.3494,5.3073,5.3456,562603.9439
2007-07-27 09:55:00,13.98,14.01,13.89,13.96,441197.4340698503,5.3456,5.357,5.3111,5.3379,441197.4341
2007-07-27 10:00:00,13.95,13.97,13.94,13.95,954145.8778807318,5.3341,5.3417,5.3303,5.3341,954145.8779
2007-07-27 10:05:00,13.96,14.02,13.95,14.02,1574008.077928249,5.3379,5.3608,5.3341,5.3608,1574008.0779
2007-07-27 10:10:00,14.02,14.08,13.89,14.03,764314.5640294607,5.3608,5.3838,5.3111,5.3647,764314.564
2007-07-27 10:15:00,14.02,14.04,13.99,13.99,954145.8778807318,5.3608,5.3685,5.3494,5.3494,954145.8779
2007-07-27 10:20:00,13.99,14.0,13.89,13.99,490140.1758137325,5.3494,5.3532,5.3111,5.3494,490140.1758
2007-07-27 10:25:00,13.99,14.02,13.96,14.0,324305.0605844619,5.3494,5.3608,5.3379,5.3532,324305.0606
2007-07-27 10:30:00,14.0,14.04,13.99,14.01,381800.90282727487,5.3532,5.3685,5.3494,5.357,381800.9028
2007-07-27 10:35:00,14.02,14.04,14.0,14.01,381325.7305773343,5.3608,5.3685,5.3532,5.357,381325.7306
2007-07-27 10:40:00,14.01,14.01,13.98,13.98,350439.53433119506,5.357,5.357,5.3456,5.3456,350439.5343
2007-07-27 10:45:00,13.98,14.0,13.97,13.99,359467.80708006653,5.3456,5.3532,5.3417,5.3494,359467.8071
2007-07-27 10:50:00,13.98,13.99,13.91,13.94,608220.4799239725,5.3456,5.3494,5.3188,5.3303,608220.4799
2007-07-27 10:55:00,13.94,13.95,13.91,13.93,436445.7115704443,5.3303,5.3341,5.3188,5.3264,436445.7116
2007-07-27 11:00:00,13.93,13.94,13.91,13.91,460679.4963174151,5.3264,5.3303,5.3188,5.3188,460679.4963
2007-07-27 11:05:00,13.91,13.93,13.9,13.92,461154.66856735566,5.3188,5.3264,5.315,5.3226,461154.6686
2007-07-27 11:10:00,13.92,13.95,13.92,13.93,288904.7279638869,5.3226,5.3341,5.3226,5.3264,288904.728
2007-07-27 11:15:00,13.93,13.96,13.92,13.96,298645.7590876693,5.3264,5.3379,5.3226,5.3379,298645.7591
2007-07-27 11:20:00,13.96,13.96,13.93,13.95,429318.1278213352,5.3379,5.3379,5.3264,5.3341,429318.1278
2007-07-27 11:25:00,13.95,13.95,13.89,13.89,405559.515324305,5.3341,5.3341,5.3111,5.3111,405559.5153
2007-07-27 11:30:00,13.89,13.91,13.87,13.89,459491.56569256354,5.3111,5.3188,5.3035,5.3111,459491.5657
2007-07-27 11:35:00,13.88,13.88,13.83,13.86,531717.7476835353,5.3073,5.3073,5.2882,5.2997,531717.7477
2007-07-27 11:40:00,13.86,13.9,13.85,13.87,536707.0563079116,5.2997,5.315,5.2958,5.3035,536707.0563
2007-07-27 11:45:00,13.87,13.9,13.87,13.87,349964.3620812545,5.3035,5.315,5.3035,5.3035,349964.3621
2007-07-27 11:50:00,13.87,13.89,13.83,13.85,339510.5725825612,5.3035,5.3111,5.2882,5.2958,339510.5726
2007-07-27 11:55:00,13.85,13.9,13.84,13.87,413637.4435732953,5.2958,5.315,5.292,5.3035,413637.4436
2007-07-27 12:00:00,13.87,13.91,13.86,13.89,328581.6108339273,5.3035,5.3188,5.2997,5.3111,328581.6108
2007-07-27 12:05:00,13.89,13.9,13.87,13.89,467807.08006652415,5.3111,5.315,5.3035,5.3111,467807.0801
2007-07-27 12:10:00,13.89,13.89,13.83,13.85,415538.1325730577,5.3111,5.3111,5.2882,5.2958,415538.1326
2007-07-27 12:15:00,13.85,13.88,13.83,13.86,927061.0596341174,5.2958,5.3073,5.2882,5.2997,927061.0596
2007-07-27 12:20:00,13.86,13.87,13.83,13.85,392729.8645759088,5.2997,5.3035,5.2882,5.2958,392729.8646
2007-07-27 12:25:00,13.85,13.86,13.83,13.84,494416.72606319794,5.2958,5.2997,5.2882,5.292,494416.7261
2007-07-27 12:30:00,13.83,13.85,13.74,13.74,529579.4725588026,5.2882,5.2958,5.2538,5.2538,529579.4726
2007-07-27 12:35:00,13.74,13.81,13.73,13.79,322404.3715846995,5.2538,5.2805,5.25,5.2729,322404.3716
2007-07-27 12:40:00,13.79,13.89,13.79,13.86,343549.53670705634,5.2729,5.3111,5.2729,5.2997,343549.5367
2007-07-27 12:45:00,13.86,13.87,13.83,13.86,399382.2760750773,5.2997,5.3035,5.2882,5.2997,399382.2761
2007-07-27 12:50:00,13.85,13.88,13.83,13.83,205274.4119743407,5.2958,5.3073,5.2882,5.2882,205274.412
2007-07-27 12:55:00,13.83,13.83,13.76,13.8,216916.13209788548,5.2882,5.2882,5.2614,5.2767,216916.1321
2007-07-27 13:00:00,13.8,13.81,13.77,13.81,197196.48372535044,5.2767,5.2805,5.2653,5.2805,197196.4837
2007-07-27 13:05:00,13.8,13.84,13.79,13.83,300546.4480874317,5.2767,5.292,5.2729,5.2882,300546.4481
2007-07-27 13:10:00,13.83,13.83,13.78,13.78,236160.60822047992,5.2882,5.2882,5.2691,5.2691,236160.6082
2007-07-27 13:15:00,13.78,13.83,13.78,13.83,230458.5412211927,5.2691,5.2882,5.2691,5.2882,230458.5412
2007-07-27 13:20:00,13.83,13.84,13.8,13.83,452839.1541933951,5.2882,5.292,5.2767,5.2882,452839.1542
2007-07-27 13:25:00,13.83,13.86,13.83,13.85,444761.2259444048,5.2882,5.2997,5.2882,5.2958,444761.2259
2007-07-27 13:30:00,13.85,13.85,13.8,13.81,427179.8526966025,5.2958,5.2958,5.2767,5.2805,427179.8527
2007-07-27 13:35:00,13.81,13.84,13.78,13.79,500831.5514373961,5.2805,5.292,5.2691,5.2729,500831.5514
2007-07-27 13:40:00,13.79,13.82,13.78,13.81,268472.321216441,5.2729,5.2844,5.2691,5.2805,268472.3212
2007-07-27 13:45:00,13.82,13.82,13.78,13.81,344499.88120693754,5.2844,5.2844,5.2691,5.2805,344499.8812
2007-07-27 13:50:00,13.81,13.83,13.78,13.8,439534.33119505824,5.2805,5.2882,5.2691,5.2767,439534.3312
2007-07-27 13:55:00,13.8,13.83,13.79,13.81,209550.96222380613,5.2767,5.2882,5.2729,5.2805,209550.9622
2007-07-27 14:00:00,13.81,13.83,13.78,13.82,400807.792824899,5.2805,5.2882,5.2691,5.2844,400807.7928
2007-07-27 14:05:00,13.81,13.85,13.8,13.84,352102.6372059872,5.2805,5.2958,5.2767,5.292,352102.6372
2007-07-27 14:10:00,13.84,13.86,13.82,13.85,401045.37894986937,5.292,5.2997,5.2844,5.2958,401045.3789
2007-07-27 14:15:00,13.85,13.89,13.83,13.88,296745.07008790685,5.2958,5.3111,5.2882,5.3073,296745.0701
2007-07-27 14:20:00,13.88,13.88,13.82,13.82,191969.5889760038,5.3073,5.3073,5.2844,5.2844,191969.589
2007-07-27 14:25:00,13.82,13.84,13.77,13.81,332145.4027084818,5.2844,5.292,5.2653,5.2805,332145.4027
2007-07-27 14:30:00,13.8,13.84,13.79,13.83,409598.4794488002,5.2767,5.292,5.2729,5.2882,409598.4794
2007-07-27 14:35:00,13.83,13.85,13.82,13.83,189356.14160133048,5.2882,5.2958,5.2844,5.2882,189356.1416
2007-07-27 14:40:00,13.83,13.88,13.82,13.85,242813.0197196484,5.2882,5.3073,5.2844,5.2958,242813.0197
2007-07-27 14:45:00,13.85,13.89,13.84,13.86,284153.0054644809,5.2958,5.3111,5.292,5.2997,284153.0055
2007-07-27 14:50:00,13.86,13.92,13.84,13.91,568543.597053932,5.2997,5.3226,5.292,5.3188,568543.5971
2007-07-27 14:55:00,13.91,13.92,13.88,13.89,334046.09170824423,5.3188,5.3226,5.3073,5.3111,334046.0917
2007-07-27 15:00:00,13.89,13.91,13.87,13.89,403658.8263245426,5.3111,5.3188,5.3035,5.3111,403658.8263
2007-07-27 15:05:00,13.89,13.89,13.86,13.87,397719.1732002851,5.3111,5.3111,5.2997,5.3035,397719.1732
2007-07-27 15:10:00,13.87,13.9,13.86,13.89,264195.77096697554,5.3035,5.315,5.2997,5.3111,264195.771
2007-07-27 15:15:00,13.9,13.9,13.83,13.85,558327.3936802091,5.315,5.315,5.2882,5.2958,558327.3937
2007-07-27 15:20:00,13.85,13.86,13.83,13.84,335471.60845806607,5.2958,5.2997,5.2882,5.292,335471.6085
2007-07-27 15:25:00,13.83,13.86,13.83,13.85,340936.089332383,5.2882,5.2997,5.2882,5.2958,340936.0893
2007-07-27 15:30:00,13.83,13.88,13.83,13.87,411499.1684485626,5.2882,5.3073,5.2882,5.3035,411499.1684
2007-07-27 15:35:00,13.87,13.87,13.82,13.83,403658.8263245426,5.3035,5.3035,5.2844,5.2882,403658.8263
2007-07-27 15:40:00,13.84,13.85,13.8,13.81,663815.6331670231,5.292,5.2958,5.2767,5.2805,663815.6332
2007-07-27 15:45:00,13.81,13.81,13.77,13.77,717510.0974103112,5.2805,5.2805,5.2653,5.2653,717510.0974
2007-07-27 15:50:00,13.77,13.77,13.74,13.75,821572.8201473034,5.2653,5.2653,5.2538,5.2576,821572.8201
2007-07-27 15:55:00,13.76,13.76,13.71,13.71,1212639.58184842,5.2614,5.2614,5.2423,5.2423,1212639.5818
2007-07-30 09:30:00,13.71,13.8,13.67,13.72,767403.1836540747,5.2423,5.2767,5.227,5.2461,767403.1837
2007-07-30 09:35:00,13.72,13.73,13.64,13.64,521263.958184842,5.2461,5.25,5.2155,5.2155,521263.9582
2007-07-30 09:40:00,13.64,13.65,13.57,13.58,844618.6742694227,5.2155,5.2194,5.1888,5.1926,844618.6743
2007-07-30 09:45:00,13.58,13.6,13.49,13.49,1316464.718460442,5.1926,5.2002,5.1582,5.1582,1316464.7185
2007-07-30 09:50:00,13.49,13.58,13.48,13.58,1006652.4114991684,5.1582,5.1926,5.1544,5.1926,1006652.4115
2007-07-30 09:55:00,13.58,13.67,13.57,13.62,532192.9199334759,5.1926,5.227,5.1888,5.2079,532192.9199
2007-07-30 10:00:00,13.63,13.65,13.6,13.61,392967.4507008791,5.2117,5.2194,5.2002,5.2041,392967.4507
2007-07-30 10:05:00,13.62,13.65,13.6,13.64,408172.9626989784,5.2079,5.2194,5.2002,5.2155,408172.9627
2007-07-30 10:10:00,13.64,13.68,13.63,13.66,285578.5222143027,5.2155,5.2308,5.2117,5.2232,285578.5222
2007-07-30 10:15:00,13.66,13.72,13.65,13.71,236160.60822047992,5.2232,5.2461,5.2194,5.2423,236160.6082
2007-07-30 10:20:00,13.7,13.76,13.68,13.75,380612.9722024234,5.2385,5.2614,5.2308,5.2576,380612.9722
2007-07-30 10:25:00,13.75,13.76,13.72,13.73,331195.0582086006,5.2576,5.2614,5.2461,5.25,331195.0582
2007-07-30 10:30:00,13.73,13.74,13.67,13.68,481111.903064861,5.25,5.2538,5.227,5.2308,481111.9031
2007-07-30 10:35:00,13.68,13.68,13.62,13.63,499881.2069375149,5.2308,5.2308,5.2079,5.2117,499881.2069
2007-07-30 10:40:00,13.63,13.66,13.6,13.63,325017.8189593728,5.2117,5.2232,5.2002,5.2117,325017.819
2007-07-30 10:45:00,13.63,13.66,13.61,13.63,239724.40009503445,5.2117,5.2232,5.2041,5.2117,239724.4001
2007-07-30 10:50:00,13.63,13.65,13.62,13.64,213114.75409836063,5.2117,5.2194,5.2079,5.2155,213114.7541
2007-07-30 10:55:00,13.64,13.69,13.63,13.66,432406.7474459492,5.2155,5.2347,5.2117,5.2232,432406.7474
2007-07-30 11:00:00,13.66,13.71,13.66,13.68,233309.5747208363,5.2232,5.2423,5.2232,5.2308,233309.5747
2007-07-30 11:05:00,13.67,13.69,13.63,13.67,497505.34568781184,5.227,5.2347,5.2117,5.227,497505.3457
2007-07-30 11:10:00,13.67,13.67,13.59,13.65,522689.4749346639,5.227,5.227,5.1964,5.2194,522689.4749
2007-07-30 11:15:00,13.65,13.67,13.63,13.67,323117.12995961035,5.2194,5.227,5.2117,5.227,323117.13
2007-07-30 11:20:00,13.68,13.68,13.64,13.65,295557.13946305536,5.2308,5.2308,5.2155,5.2194,295557.1395
2007-07-30 11:25:00,13.65,13.71,13.64,13.71,208125.44547398432,5.2194,5.2423,5.2155,5.2423,208125.4455
2007-07-30 11:30:00,13.7,13.71,13.68,13.68,487526.7284390592,5.2385,5.2423,5.2308,5.2308,487526.7284
2007-07-30 11:35:00,13.68,13.7,13.68,13.68,352815.3955808981,5.2308,5.2385,5.2308,5.2308,352815.3956
2007-07-30 11:40:00,13.69,13.69,13.68,13.69,317652.6490852934,5.2347,5.2347,5.2308,5.2347,317652.6491
2007-07-30 11:45:00,13.69,13.73,13.68,13.71,377761.93870277976,5.2347,5.25,5.2308,5.2423,377761.9387
2007-07-30 11:50:00,13.71,13.74,13.7,13.74,247802.32834402472,5.2423,5.2538,5.2385,5.2538,247802.3283
2007-07-30 11:55:00,13.74,13.76,13.72,13.73,302922.3093371347,5.2538,5.2614,5.2461,5.25,302922.3093
2007-07-30 12:00:00,13.73,13.74,13.68,13.7,208838.20384889524,5.25,5.2538,5.2308,5.2385,208838.2038
2007-07-30 12:05:00,13.7,13.73,13.69,13.7,118793.06248515088,5.2385,5.25,5.2347,5.2385,118793.0625
2007-07-30 12:10:00,13.71,13.71,13.68,13.68,141126.15823235924,5.2423,5.2423,5.2308,5.2308,141126.1582
2007-07-30 12:15:00,13.68,13.7,13.68,13.68,521739.1304347826,5.2308,5.2385,5.2308,5.2308,521739.1304
2007-07-30 12:20:00,13.68,13.7,13.68,13.69,167498.21810406272,5.2308,5.2385,5.2308,5.2347,167498.2181
2007-07-30 12:25:00,13.7,13.71,13.68,13.68,211689.23734853885,5.2385,5.2423,5.2308,5.2308,211689.2373
2007-07-30 12:30:00,13.68,13.7,13.68,13.7,264908.52934188646,5.2308,5.2385,5.2308,5.2385,264908.5293
2007-07-30 12:35:00,13.7,13.7,13.68,13.69,191494.4167260632,5.2385,5.2385,5.2308,5.2347,191494.4167
2007-07-30 12:40:00,13.69,13.7,13.68,13.68,320741.26870990737,5.2347,5.2385,5.2308,5.2308,320741.2687
2007-07-30 12:45:00,13.68,13.71,13.68,13.69,120456.16535994298,5.2308,5.2423,5.2308,5.2347,120456.1654
2007-07-30 12:50:00,13.69,13.76,13.69,13.76,322404.3715846995,5.2347,5.2614,5.2347,5.2614,322404.3716
2007-07-30 12:55:00,13.76,13.76,13.72,13.76,287954.3834640057,5.2614,5.2614,5.2461,5.2614,287954.3835
2007-07-30 13:00:00,13.75,13.75,13.73,13.73,163934.4262295082,5.2576,5.2576,5.25,5.25,163934.4262
2007-07-30 13:05:00,13.74,13.78,13.74,13.75,293894.03658826323,5.2538,5.2691,5.2538,5.2576,293894.0366
2007-07-30 13:10:00,13.75,13.76,13.73,13.73,118080.30411023996,5.2576,5.2614,5.25,5.25,118080.3041
2007-07-30 13:15:00,13.73,13.76,13.73,13.73,124495.1294844381,5.25,5.2614,5.25,5.25,124495.1295
2007-07-30 13:20:00,13.73,13.73,13.72,13.72,133048.22998336898,5.25,5.25,5.2461,5.2461,133048.23
2007-07-30 13:25:00,13.73,13.73,13.7,13.7,145402.70848182467,5.25,5.25,5.2385,5.2385,145402.7085
2007-07-30 13:30:00,13.7,13.7,13.68,13.69,142551.67498218105,5.2385,5.2385,5.2308,5.2347,142551.675
2007-07-30 13:35:00,13.69,13.73,13.69,13.71,110952.72036113092,5.2347,5.25,5.2347,5.2423,110952.7204
2007-07-30 13:40:00,13.71,13.76,13.7,13.76,240199.57234497505,5.2423,5.2614,5.2385,5.2614,240199.5723
2007-07-30 13:45:00,13.76,13.78,13.74,13.78,246376.8115942029,5.2614,5.2691,5.2538,5.2691,246376.8116
2007-07-30 13:50:00,13.78,13.78,13.76,13.77,250178.18959372773,5.2691,5.2691,5.2614,5.2653,250178.1896
2007-07-30 13:55:00,13.77,13.78,13.75,13.77,391304.347826087,5.2653,5.2691,5.2576,5.2653,391304.3478
2007-07-30 14:00:00,13.77,13.78,13.76,13.78,248277.5005939653,5.2653,5.2691,5.2614,5.2691,248277.5006
2007-07-30 14:05:00,13.78,13.79,13.75,13.78,403183.65407460206,5.2691,5.2729,5.2576,5.2691,403183.6541
2007-07-30 14:10:00,13.78,13.79,13.77,13.78,294606.7949631741,5.2691,5.2729,5.2653,5.2691,294606.795
2007-07-30 14:15:00,13.78,13.81,13.76,13.77,242337.84746970772,5.2691,5.2805,5.2614,5.2653,242337.8475
2007-07-30 14:20:00,13.77,13.78,13.76,13.76,256117.84271798527,5.2653,5.2691,5.2614,5.2614,256117.8427
2007-07-30 14:25:00,13.76,13.76,13.74,13.75,205749.5842242813,5.2614,5.2614,5.2538,5.2576,205749.5842
2007-07-30 14:30:00,13.75,13.77,13.72,13.75,182228.55785222145,5.2576,5.2653,5.2461,5.2576,182228.5579
2007-07-30 14:35:00,13.74,13.76,13.74,13.74,228557.85222143028,5.2538,5.2614,5.2538,5.2538,228557.8522
2007-07-30 14:40:00,13.74,13.77,13.74,13.75,266096.45996673795,5.2538,5.2653,5.2538,5.2576,266096.46
2007-07-30 14:45:00,13.75,13.77,13.73,13.76,386077.4530767403,5.2576,5.2653,5.25,5.2614,386077.4531
2007-07-30 14:50:00,13.76,13.76,13.71,13.76,488477.0729389404,5.2614,5.2614,5.2423,5.2614,488477.0729
2007-07-30 14:55:00,13.76,13.77,13.74,13.74,167735.80422903303,5.2614,5.2653,5.2538,5.2538,167735.8042
2007-07-30 15:00:00,13.75,13.8,13.73,13.79,307674.0318365408,5.2576,5.2767,5.25,5.2729,307674.0318
2007-07-30 15:05:00,13.79,13.81,13.78,13.8,270848.182466144,5.2729,5.2805,5.2691,5.2767,270848.1825
2007-07-30 15:10:00,13.8,13.81,13.78,13.78,241149.91684485623,5.2767,5.2805,5.2691,5.2691,241149.9168
2007-07-30 15:15:00,13.78,13.8,13.77,13.78,339272.9864575909,5.2691,5.2767,5.2653,5.2691,339272.9865
2007-07-30 15:20:00,13.78,13.8,13.76,13.79,193870.27797576625,5.2691,5.2767,5.2614,5.2729,193870.278
2007-07-30 15:25:00,13.8,13.8,13.76,13.76,271560.9408410549,5.2767,5.2767,5.2614,5.2614,271560.9408
2007-07-30 15:30:00,13.77,13.77,13.75,13.76,352340.22333095747,5.2653,5.2653,5.2576,5.2614,352340.2233
2007-07-30 15:35:00,13.76,13.76,13.75,13.76,312663.3404609171,5.2614,5.2614,5.2576,5.2614,312663.3405
2007-07-30 15:40:00,13.76,13.78,13.73,13.74,518650.5108101687,5.2614,5.2691,5.25,5.2538,518650.5108
2007-07-30 15:45:00,13.74,13.74,13.7,13.71,425754.3359467808,5.2538,5.2538,5.2385,5.2423,425754.3359
2007-07-30 15:50:00,13.71,13.71,13.68,13.68,709907.3414112616,5.2423,5.2423,5.2308,5.2308,709907.3414
2007-07-30 15:55:00,13.68,13.74,13.68,13.74,922071.7510097412,5.2308,5.2538,5.2308,5.2538,922071.751
2007-07-31 09:30:00,13.81,13.88,13.78,13.86,937752.435257781,5.2805,5.3073,5.2691,5.2997,937752.4353
2007-07-31 09:35:00,13.85,13.92,13.85,13.92,856497.9805179378,5.2958,5.3226,5.2958,5.3226,856497.9805
2007-07-31 09:40:00,13.92,13.98,13.89,13.89,515086.71893561416,5.3226,5.3456,5.3111,5.3111,515086.7189
2007-07-31 09:45:00,13.89,13.92,13.86,13.88,475409.8360655738,5.3111,5.3226,5.2997,5.3073,475409.8361
2007-07-31 09:50:00,13.88,13.91,13.86,13.91,478736.041815158,5.3073,5.3188,5.2997,5.3188,478736.0418
2007-07-31 09:55:00,13.91,13.93,13.87,13.91,442147.7785697315,5.3188,5.3264,5.3035,5.3188,442147.7786
2007-07-31 10:00:00,13.91,13.98,13.89,13.93,519838.4414350202,5.3188,5.3456,5.3111,5.3264,519838.4414
2007-07-31 10:05:00,13.93,13.94,13.92,13.93,285340.9360893324,5.3264,5.3303,5.3226,5.3264,285340.9361
2007-07-31 10:10:00,13.93,13.97,13.93,13.97,363269.18507959135,5.3264,5.3417,5.3264,5.3417,363269.1851
2007-07-31 10:15:00,13.96,14.0,13.96,13.98,660489.4274174388,5.3379,5.3532,5.3379,5.3456,660489.4274
2007-07-31 10:20:00,13.98,13.99,13.9,13.94,806367.3081492041,5.3456,5.3494,5.315,5.3303,806367.3081
2007-07-31 10:25:00,13.94,13.96,13.92,13.92,298645.7590876693,5.3303,5.3379,5.3226,5.3226,298645.7591
2007-07-31 10:30:00,13.92,13.94,13.91,13.93,619387.0277975766,5.3226,5.3303,5.3188,5.3264,619387.0278
2007-07-31 10:35:00,13.92,13.92,13.89,13.89,423140.8885721074,5.3226,5.3226,5.3111,5.3111,423140.8886
2007-07-31 10:40:00,13.89,13.92,13.89,13.92,277738.18009028275,5.3111,5.3226,5.3111,5.3226,277738.1801
2007-07-31 10:45:00,13.92,13.93,13.9,13.91,527203.6113090996,5.3226,5.3264,5.315,5.3188,527203.6113
2007-07-31 10:50:00,13.91,13.93,13.89,13.89,676645.2839154194,5.3188,5.3264,5.3111,5.3111,676645.2839
2007-07-31 10:55:00,13.89,13.91,13.89,13.9,660014.2551674983,5.3111,5.3188,5.3111,5.315,660014.2552
2007-07-31 11:00:00,13.9,13.93,13.89,13.9,330244.7137087194,5.315,5.3264,5.3111,5.315,330244.7137
2007-07-31 11:05:00,13.9,13.93,13.89,13.91,414350.20194820623,5.315,5.3264,5.3111,5.3188,414350.2019
2007-07-31 11:10:00,13.91,13.95,13.91,13.94,311000.237586125,5.3188,5.3341,5.3188,5.3303,311000.2376
2007-07-31 11:15:00,13.94,13.95,13.91,13.91,358517.4625801853,5.3303,5.3341,5.3188,5.3188,358517.4626
2007-07-31 11:20:00,13.91,13.92,13.9,13.91,228320.26609646,5.3188,5.3226,5.315,5.3188,228320.2661
2007-07-31 11:25:00,13.91,13.95,13.91,13.95,392254.6923259682,5.3188,5.3341,5.3188,5.3341,392254.6923
2007-07-31 11:30:00,13.95,13.96,13.91,13.91,285340.9360893324,5.3341,5.3379,5.3188,5.3188,285340.9361
2007-07-31 11:35:00,13.91,13.94,13.91,13.92,154193.39510572582,5.3188,5.3303,5.3188,5.3226,154193.3951
2007-07-31 11:40:00,13.93,13.93,13.91,13.91,112378.23711095272,5.3264,5.3264,5.3188,5.3188,112378.2371
2007-07-31 11:45:00,13.91,13.94,13.91,13.92,224756.47422190543,5.3188,5.3303,5.3188,5.3226,224756.4742
2007-07-31 11:50:00,13.93,13.94,13.91,13.91,231408.8857210739,5.3264,5.3303,5.3188,5.3188,231408.8857
2007-07-31 11:55:00,13.91,13.95,13.91,13.95,306723.6873366595,5.3188,5.3341,5.3188,5.3341,306723.6873
2007-07-31 12:00:00,13.95,13.97,13.93,13.94,621050.1306723688,5.3341,5.3417,5.3264,5.3303,621050.1307
2007-07-31 12:05:00,13.94,13.98,13.93,13.97,252316.46471846043,5.3303,5.3456,5.3264,5.3417,252316.4647
2007-07-31 12:10:00,13.97,13.99,13.97,13.97,332145.4027084818,5.3417,5.3494,5.3417,5.3417,332145.4027
2007-07-31 12:15:00,13.97,13.98,13.94,13.95,208838.20384889524,5.3417,5.3456,5.3303,5.3341,208838.2038
2007-07-31 12:20:00,13.94,13.97,13.94,13.97,234735.0914706581,5.3303,5.3417,5.3303,5.3417,234735.0915
2007-07-31 12:25:00,13.97,13.97,13.96,13.97,235923.02209550963,5.3417,5.3417,5.3379,5.3417,235923.0221
2007-07-31 12:30:00,13.97,13.99,13.95,13.96,210263.72059871705,5.3417,5.3494,5.3341,5.3379,210263.7206
2007-07-31 12:35:00,13.97,13.98,13.96,13.96,83155.14373960561,5.3417,5.3456,5.3379,5.3379,83155.1437
2007-07-31 12:40:00,13.96,13.97,13.96,13.96,115229.27061059634,5.3379,5.3417,5.3379,5.3379,115229.2706
2007-07-31 12:45:00,13.96,13.97,13.96,13.97,68662.3901164172,5.3379,5.3417,5.3379,5.3417,68662.3901
2007-07-31 12:50:00,13.97,13.97,13.94,13.94,64861.01211689237,5.3417,5.3417,5.3303,5.3303,64861.0121
2007-07-31 12:55:00,13.94,13.95,13.94,13.95,112853.40936089332,5.3303,5.3341,5.3303,5.3341,112853.4094
2007-07-31 13:00:00,13.96,13.96,13.94,13.95,112615.82323592305,5.3379,5.3379,5.3303,5.3341,112615.8232
2007-07-31 13:05:00,13.95,13.95,13.9,13.93,318840.57971014496,5.3341,5.3341,5.315,5.3264,318840.5797
2007-07-31 13:10:00,13.93,13.97,13.93,13.97,305060.58446186746,5.3264,5.3417,5.3264,5.3417,305060.5845
2007-07-31 13:15:00,13.97,13.97,13.93,13.95,256355.4288429556,5.3417,5.3417,5.3264,5.3341,256355.4288
2007-07-31 13:20:00,13.95,13.96,13.94,13.94,134473.74673319078,5.3341,5.3379,5.3303,5.3303,134473.7467
2007-07-31 13:25:00,13.94,13.95,13.9,13.91,269897.8379662628,5.3303,5.3341,5.315,5.3188,269897.838
2007-07-31 13:30:00,13.91,13.94,13.91,13.93,431693.9890710383,5.3188,5.3303,5.3188,5.3264,431693.9891
2007-07-31 13:35:00,13.93,13.93,13.9,13.91,351627.46495604655,5.3264,5.3264,5.315,5.3188,351627.465
2007-07-31 13:40:00,13.91,13.91,13.9,13.9,291518.17533856025,5.3188,5.3188,5.315,5.315,291518.1753
2007-07-31 13:45:00,13.9,13.93,13.9,13.9,543597.0539320504,5.315,5.3264,5.315,5.315,543597.0539
2007-07-31 13:50:00,13.9,13.9,13.89,13.9,394392.9674507009,5.315,5.315,5.3111,5.315,394392.9675
2007-07-31 13:55:00,13.9,13.93,13.9,13.91,258968.8762176289,5.315,5.3264,5.315,5.3188,258968.8762
2007-07-31 14:00:00,13.91,13.93,13.9,13.91,326205.7495842243,5.3188,5.3264,5.315,5.3188,326205.7496
2007-07-31 14:05:00,13.91,13.92,13.89,13.9,363506.7712045616,5.3188,5.3226,5.3111,5.315,363506.7712
2007-07-31 14:10:00,13.9,13.91,13.89,13.91,280589.2135899264,5.315,5.3188,5.3111,5.3188,280589.2136
2007-07-31 14:15:00,13.91,13.92,13.88,13.89,430506.0584461868,5.3188,5.3226,5.3073,5.3111,430506.0584
2007-07-31 14:20:00,13.89,13.9,13.87,13.9,494416.72606319794,5.3111,5.315,5.3035,5.315,494416.7261
2007-07-31 14:25:00,13.89,13.9,13.87,13.89,422428.1301971965,5.3111,5.315,5.3035,5.3111,422428.1302
2007-07-31 14:30:00,13.89,13.89,13.81,13.84,530054.6448087431,5.3111,5.3111,5.2805,5.292,530054.6448
2007-07-31 14:35:00,13.84,13.86,13.81,13.85,460441.9101924448,5.292,5.2997,5.2805,5.2958,460441.9102
2007-07-31 14:40:00,13.85,13.88,13.84,13.87,326205.7495842243,5.2958,5.3073,5.292,5.3035,326205.7496
2007-07-31 14:45:00,13.87,13.87,13.81,13.86,925160.370634355,5.3035,5.3035,5.2805,5.2997,925160.3706
2007-07-31 14:50:00,13.87,13.87,13.83,13.84,429080.5416963649,5.3035,5.3035,5.2882,5.292,429080.5417
2007-07-31 14:55:00,13.84,13.84,13.81,13.81,455690.1876930387,5.292,5.292,5.2805,5.2805,455690.1877
2007-07-31 15:00:00,13.81,13.84,13.79,13.81,877167.9733903541,5.2805,5.292,5.2729,5.2805,877167.9734
2007-07-31 15:05:00,13.8,13.85,13.79,13.84,1177476.8353528157,5.2767,5.2958,5.2729,5.292,1177476.8354
2007-07-31 15:10:00,13.84,13.85,13.83,13.83,579234.9726775957,5.292,5.2958,5.2882,5.2882,579234.9727
2007-07-31 15:15:00,13.83,13.86,13.81,13.86,498930.8624376337,5.2882,5.2997,5.2805,5.2997,498930.8624
2007-07-31 15:20:00,13.86,13.9,13.85,13.87,565692.5635542885,5.2997,5.315,5.2958,5.3035,565692.5636
2007-07-31 15:25:00,13.87,13.88,13.81,13.82,520076.0275599905,5.3035,5.3073,5.2805,5.2844,520076.0276
2007-07-31 15:30:00,13.82,13.83,13.76,13.77,789973.8655262532,5.2844,5.2882,5.2614,5.2653,789973.8655
2007-07-31 15:35:00,13.77,13.78,13.74,13.74,638631.5039201711,5.2653,5.2691,5.2538,5.2538,638631.5039
2007-07-31 15:40:00,13.74,13.76,13.71,13.71,1097172.725112853,5.2538,5.2614,5.2423,5.2423,1097172.7251
2007-07-31 15:45:00,13.71,13.74,13.66,13.68,1406034.6875742455,5.2423,5.2538,5.2232,5.2308,1406034.6876
2007-07-31 15:50:00,13.68,13.7,13.68,13.69,1063673.081492041,5.2308,5.2385,5.2308,5.2347,1063673.0815
2007-07-31 15:55:00,13.7,13.7,13.64,13.64,1384889.5224518888,5.2385,5.2385,5.2155,5.2155,1384889.5225
2007-08-01 09:30:00,13.56,13.65,13.49,13.57,1001663.1028747922,5.185,5.2194,5.1582,5.1888,1001663.1029
2007-08-01 09:35:00,13.57,13.62,13.57,13.6,503682.5849370397,5.1888,5.2079,5.1888,5.2002,503682.5849
2007-08-01 09:40:00,13.6,13.61,13.54,13.56,525778.0945592778,5.2002,5.2041,5.1773,5.185,525778.0946
2007-08-01 09:45:00,13.56,13.58,13.54,13.57,417201.23544784985,5.185,5.1926,5.1773,5.1888,417201.2354
2007-08-01 09:50:00,13.58,13.64,13.55,13.62,520076.0275599905,5.1926,5.2155,5.1811,5.2079,520076.0276
2007-08-01 09:55:00,13.62,13.62,13.57,13.6,259444.0484675695,5.2079,5.2079,5.1888,5.2002,259444.0485
2007-08-01 10:00:00,13.6,13.66,13.55,13.58,618674.2694226657,5.2002,5.2232,5.1811,5.1926,618674.2694
2007-08-01 10:05:00,13.59,13.63,13.55,13.59,651223.5685435971,5.1964,5.2117,5.1811,5.1964,651223.5685
2007-08-01 10:10:00,13.59,13.67,13.58,13.66,449275.3623188406,5.1964,5.227,5.1926,5.2232,449275.3623
2007-08-01 10:15:00,13.65,13.67,13.6,13.67,380375.3860774531,5.2194,5.227,5.2002,5.227,380375.3861
2007-08-01 10:20:00,13.67,13.68,13.63,13.67,229983.3689712521,5.227,5.2308,5.2117,5.227,229983.369
2007-08-01 10:25:00,13.67,13.67,13.57,13.58,324542.6467094322,5.227,5.227,5.1888,5.1926,324542.6467
2007-08-01 10:30:00,13.58,13.6,13.56,13.57,384651.93632691854,5.1926,5.2002,5.185,5.1888,384651.9363
2007-08-01 10:35:00,13.57,13.58,13.53,13.56,555238.7740555952,5.1888,5.1926,5.1735,5.185,555238.7741
2007-08-01 10:40:00,13.56,13.67,13.55,13.56,300308.8619624614,5.185,5.227,5.1811,5.185,300308.862
2007-08-01 10:45:00,13.56,13.62,13.55,13.6,413875.02969826566,5.185,5.2079,5.1811,5.2002,413875.0297
2007-08-01 10:50:00,13.59,13.62,13.56,13.57,320266.09645996673,5.1964,5.2079,5.185,5.1888,320266.0965
2007-08-01 10:55:00,13.57,13.6,13.55,13.56,493941.5538132573,5.1888,5.2002,5.1811,5.185,493941.5538
2007-08-01 11:00:00,13.56,13.6,13.54,13.57,384414.3502019482,5.185,5.2002,5.1773,5.1888,384414.3502
2007-08-01 11:05:00,13.57,13.59,13.55,13.59,514611.5466856736,5.1888,5.1964,5.1811,5.1964,514611.5467
2007-08-01 11:10:00,13.59,13.6,13.57,13.58,374198.1468282252,5.1964,5.2002,5.1888,5.1926,374198.1468
2007-08-01 11:15:00,13.58,13.61,13.54,13.6,504870.5155618912,5.1926,5.2041,5.1773,5.2002,504870.5156
2007-08-01 11:20:00,13.6,13.6,13.57,13.58,413637.4435732953,5.2002,5.2002,5.1888,5.1926,413637.4436
2007-08-01 11:25:00,13.58,13.58,13.56,13.57,252554.0508434308,5.1926,5.1926,5.185,5.1888,252554.0508
2007-08-01 11:30:00,13.56,13.6,13.56,13.6,342124.0199572345,5.185,5.2002,5.185,5.2002,342124.02
2007-08-01 11:35:00,13.6,13.62,13.59,13.6,379425.0415775719,5.2002,5.2079,5.1964,5.2002,379425.0416
2007-08-01 11:40:00,13.6,13.62,13.58,13.6,183416.4884770729,5.2002,5.2079,5.1926,5.2002,183416.4885
2007-08-01 11:45:00,13.6,13.61,13.57,13.59,165835.11522927062,5.2002,5.2041,5.1888,5.1964,165835.1152
2007-08-01 11:50:00,13.58,13.58,13.56,13.57,235685.4359705393,5.1926,5.1926,5.185,5.1888,235685.436
2007-08-01 11:55:00,13.57,13.62,13.57,13.61,295794.72558802564,5.1888,5.2079,5.1888,5.2041,295794.7256
2007-08-01 12:00:00,13.61,13.61,13.57,13.58,161558.56497980517,5.2041,5.2041,5.1888,5.1926,161558.565
2007-08-01 12:05:00,13.58,13.62,13.57,13.61,396293.6564504633,5.1926,5.2079,5.1888,5.2041,396293.6565
2007-08-01 12:10:00,13.61,13.64,13.61,13.64,347588.50083155144,5.2041,5.2155,5.2041,5.2155,347588.5008
2007-08-01 12:15:00,13.63,13.68,13.63,13.68,363031.59895462106,5.2117,5.2308,5.2117,5.2308,363031.599
2007-08-01 12:20:00,13.68,13.68,13.64,13.64,172249.94060346877,5.2308,5.2308,5.2155,5.2155,172249.9406
2007-08-01 12:25:00,13.64,13.69,13.64,13.69,265858.87384176766,5.2155,5.2347,5.2155,5.2347,265858.8738
2007-08-01 12:30:00,13.69,13.73,13.68,13.69,284865.76383939176,5.2347,5.25,5.2308,5.2347,284865.7638
2007-08-01 12:35:00,13.69,13.7,13.65,13.65,228557.85222143028,5.2347,5.2385,5.2194,5.2194,228557.8522
2007-08-01 12:40:00,13.65,13.67,13.64,13.64,234259.9192207175,5.2194,5.227,5.2155,5.2155,234259.9192
2007-08-01 12:45:00,13.65,13.69,13.65,13.68,174388.21572820147,5.2194,5.2347,5.2194,5.2308,174388.2157
2007-08-01 12:50:00,13.68,13.7,13.65,13.66,358279.87645521504,5.2308,5.2385,5.2194,5.2232,358279.8765
2007-08-01 12:55:00,13.66,13.68,13.66,13.67,456640.5321929199,5.2232,5.2308,5.2232,5.227,456640.5322
2007-08-01 13:00:00,13.67,13.67,13.64,13.65,386077.4530767403,5.227,5.227,5.2155,5.2194,386077.4531
2007-08-01 13:05:00,13.65,13.65,13.6,13.64,306010.92896174866,5.2194,5.2194,5.2002,5.2155,306010.929
2007-08-01 13:10:00,13.64,13.65,13.6,13.6,246851.9838441435,5.2155,5.2194,5.2002,5.2002,246851.9838
2007-08-01 13:15:00,13.6,13.61,13.58,13.59,361368.49607982894,5.2002,5.2041,5.1926,5.1964,361368.4961
2007-08-01 13:20:00,13.59,13.6,13.54,13.55,478260.8695652174,5.1964,5.2002,5.1773,5.1811,478260.8696
2007-08-01 13:25:00,13.55,13.6,13.55,13.58,257543.35946780708,5.1811,5.2002,5.1811,5.1926,257543.3595
2007-08-01 13:30:00,13.59,13.62,13.58,13.62,326205.7495842243,5.1964,5.2079,5.1926,5.2079,326205.7496
2007-08-01 13:35:00,13.62,13.62,13.6,13.61,331432.6443335709,5.2079,5.2079,5.2002,5.2041,331432.6443
2007-08-01 13:40:00,13.61,13.64,13.6,13.6,222618.1990971728,5.2041,5.2155,5.2002,5.2002,222618.1991
2007-08-01 13:45:00,13.6,13.62,13.57,13.6,201235.4478498456,5.2002,5.2079,5.1888,5.2002,201235.4478
2007-08-01 13:50:00,13.6,13.66,13.58,13.65,325730.5773342837,5.2002,5.2232,5.1926,5.2194,325730.5773
2007-08-01 13:55:00,13.65,13.67,13.64,13.66,226181.99097172727,5.2194,5.227,5.2155,5.2232,226181.991
2007-08-01 14:00:00,13.66,13.68,13.63,13.68,244713.7087194108,5.2232,5.2308,5.2117,5.2308,244713.7087
2007-08-01 14:05:00,13.67,13.7,13.65,13.69,262532.6680921834,5.227,5.2385,5.2194,5.2347,262532.6681
2007-08-01 14:10:00,13.69,13.69,13.65,13.68,438821.5728201473,5.2347,5.2347,5.2194,5.2308,438821.5728
2007-08-01 14:15:00,13.68,13.68,13.66,13.68,439534.33119505824,5.2308,5.2308,5.2232,5.2308,439534.3312
2007-08-01 14:20:00,13.68,13.69,13.66,13.67,246614.3977191732,5.2308,5.2347,5.2232,5.227,246614.3977
2007-08-01 14:25:00,13.68,13.68,13.65,13.65,323829.88833452127,5.2308,5.2308,5.2194,5.2194,323829.8883
2007-08-01 14:30:00,13.66,13.69,13.65,13.66,445236.3981943455,5.2232,5.2347,5.2194,5.2232,445236.3982
2007-08-01 14:35:00,13.66,13.67,13.62,13.62,274174.3882157282,5.2232,5.227,5.2079,5.2079,274174.3882
2007-08-01 14:40:00,13.62,13.65,13.58,13.59,453314.3264433357,5.2079,5.2194,5.1926,5.1964,453314.3264
2007-08-01 14:45:00,13.59,13.65,13.58,13.62,330007.1275837491,5.1964,5.2194,5.1926,5.2079,330007.1276
2007-08-01 14:50:00,13.62,13.64,13.6,13.62,249227.84509384647,5.2079,5.2155,5.2002,5.2079,249227.8451
2007-08-01 14:55:00,13.62,13.62,13.58,13.62,419101.92444761225,5.2079,5.2079,5.1926,5.2079,419101.9244
2007-08-01 15:00:00,13.62,13.65,13.6,13.6,537419.8146828226,5.2079,5.2194,5.2002,5.2002,537419.8147
2007-08-01 15:05:00,13.6,13.62,13.53,13.54,790211.4516512236,5.2002,5.2079,5.1735,5.1773,790211.4517
2007-08-01 15:10:00,13.54,13.59,13.53,13.59,1373010.216203374,5.1773,5.1964,5.1735,5.1964,1373010.2162
2007-08-01 15:15:00,13.59,13.59,13.53,13.56,1028272.748871466,5.1964,5.1964,5.1735,5.185,1028272.7489
2007-08-01 15:20:00,13.56,13.56,13.54,13.54,632216.6785459729,5.185,5.185,5.1773,5.1773,632216.6785
2007-08-01 15:25:00,13.54,13.57,13.52,13.57,1398431.931575196,5.1773,5.1888,5.1697,5.1888,1398431.9316
2007-08-01 15:30:00,13.57,13.59,13.54,13.57,1004276.5502494656,5.1888,5.1964,5.1773,5.1888,1004276.5502
2007-08-01 15:35:00,13.57,13.62,13.56,13.61,713946.3055357568,5.1888,5.2079,5.185,5.2041,713946.3055
2007-08-01 15:40:00,13.62,13.66,13.57,13.65,1219291.9933475885,5.2079,5.2232,5.1888,5.2194,1219291.9933
2007-08-01 15:45:00,13.66,13.68,13.63,13.68,1003801.3779995248,5.2232,5.2308,5.2117,5.2308,1003801.378
2007-08-01 15:50:00,13.68,13.79,13.66,13.78,1227369.9215965788,5.2308,5.2729,5.2232,5.2691,1227369.9216
2007-08-01 15:55:00,13.78,13.83,13.76,13.81,1771204.5616535994,5.2691,5.2882,5.2614,5.2805,1771204.5617
2007-08-02 09:30:00,13.79,13.84,13.68,13.8,512948.4438108815,5.2729,5.292,5.2308,5.2767,512948.4438
2007-08-02 09:35:00,13.79,13.84,13.75,13.83,634592.5397956759,5.2729,5.292,5.2576,5.2882,634592.5398
2007-08-02 09:40:00,13.82,13.87,13.8,13.83,445473.98431931576,5.2844,5.3035,5.2767,5.2882,445473.9843
2007-08-02 09:45:00,13.83,13.84,13.81,13.84,710620.0997861725,5.2882,5.292,5.2805,5.292,710620.0998
2007-08-02 09:50:00,13.83,13.87,13.83,13.84,596578.7598004277,5.2882,5.3035,5.2882,5.292,596578.7598
2007-08-02 09:55:00,13.85,13.89,13.83,13.86,243050.6058446187,5.2958,5.3111,5.2882,5.2997,243050.6058
2007-08-02 10:00:00,13.87,13.87,13.83,13.83,430506.0584461868,5.3035,5.3035,5.2882,5.2882,430506.0584
2007-08-02 10:05:00,13.83,13.86,13.82,13.85,527203.6113090996,5.2882,5.2997,5.2844,5.2958,527203.6113
2007-08-02 10:10:00,13.85,13.86,13.83,13.84,557614.6353052981,5.2958,5.2997,5.2882,5.292,557614.6353
2007-08-02 10:15:00,13.85,13.86,13.84,13.84,323354.7160845807,5.2958,5.2997,5.292,5.292,323354.7161
2007-08-02 10:20:00,13.84,13.87,13.84,13.85,304585.4122119268,5.292,5.3035,5.292,5.2958,304585.4122
2007-08-02 10:25:00,13.85,13.86,13.82,13.86,310287.47921121406,5.2958,5.2997,5.2844,5.2997,310287.4792
2007-08-02 10:30:00,13.86,13.89,13.84,13.88,343311.950582086,5.2997,5.3111,5.292,5.3073,343311.9506
2007-08-02 10:35:00,13.88,13.9,13.86,13.87,368971.2520788786,5.3073,5.315,5.2997,5.3035,368971.2521
2007-08-02 10:40:00,13.86,13.87,13.83,13.84,267521.9767165598,5.2997,5.3035,5.2882,5.292,267521.9767
2007-08-02 10:45:00,13.85,13.85,13.78,13.8,360655.737704918,5.2958,5.2958,5.2691,5.2767,360655.7377
2007-08-02 10:50:00,13.8,13.83,13.8,13.81,188405.79710144928,5.2767,5.2882,5.2767,5.2805,188405.7971
2007-08-02 10:55:00,13.81,13.82,13.8,13.81,212401.9957234497,5.2805,5.2844,5.2767,5.2805,212401.9957
2007-08-02 11:00:00,13.81,13.82,13.8,13.81,141838.91660727013,5.2805,5.2844,5.2767,5.2805,141838.9166
2007-08-02 11:05:00,13.81,13.83,13.8,13.8,274887.14659063914,5.2805,5.2882,5.2767,5.2767,274887.1466
2007-08-02 11:10:00,13.8,13.82,13.8,13.81,654787.3604181516,5.2767,5.2844,5.2767,5.2805,654787.3604
2007-08-02 11:15:00,13.81,13.83,13.8,13.82,183416.4884770729,5.2805,5.2882,5.2767,5.2844,183416.4885
2007-08-02 11:20:00,13.82,13.86,13.8,13.85,305060.58446186746,5.2844,5.2997,5.2767,5.2958,305060.5845
2007-08-02 11:25:00,13.86,13.87,13.85,13.87,214302.68472321212,5.2997,5.3035,5.2958,5.3035,214302.6847
2007-08-02 11:30:00,13.87,13.88,13.86,13.86,182466.1439771917,5.3035,5.3073,5.2997,5.2997,182466.144
2007-08-02 11:35:00,13.87,13.89,13.84,13.85,283202.6609645997,5.3035,5.3111,5.292,5.2958,283202.661
2007-08-02 11:40:00,13.86,13.86,13.84,13.84,125920.64623425993,5.2997,5.2997,5.292,5.292,125920.6462
2007-08-02 11:45:00,13.84,13.86,13.84,13.84,144214.77785697317,5.292,5.2997,5.292,5.292,144214.7779
2007-08-02 11:50:00,13.85,13.9,13.85,13.88,286291.2805892136,5.2958,5.315,5.2958,5.3073,286291.2806
2007-08-02 11:55:00,13.88,13.95,13.88,13.95,807792.824899026,5.3073,5.3341,5.3073,5.3341,807792.8249
2007-08-02 12:00:00,13.95,13.95,13.92,13.94,144689.95010691375,5.3341,5.3341,5.3226,5.3303,144689.9501
2007-08-02 12:05:00,13.94,13.97,13.94,13.97,289142.3140888572,5.3303,5.3417,5.3303,5.3417,289142.3141
2007-08-02 12:10:00,13.96,13.98,13.95,13.97,184842.00522689475,5.3379,5.3456,5.3341,5.3417,184842.0052
2007-08-02 12:15:00,13.97,13.98,13.94,13.96,283915.4193395105,5.3417,5.3456,5.3303,5.3379,283915.4193
2007-08-02 12:20:00,13.96,13.97,13.94,13.97,192444.7612259444,5.3379,5.3417,5.3303,5.3417,192444.7612
2007-08-02 12:25:00,13.97,13.97,13.93,13.94,98598.24186267522,5.3417,5.3417,5.3264,5.3303,98598.2419
2007-08-02 12:30:00,13.94,13.94,13.9,13.91,312188.16821097647,5.3303,5.3303,5.315,5.3188,312188.1682
2007-08-02 12:35:00,13.91,13.94,13.9,13.93,154668.56735566643,5.3188,5.3303,5.315,5.3264,154668.5674
2007-08-02 12:40:00,13.93,13.93,13.91,13.91,130672.36873366596,5.3264,5.3264,5.3188,5.3188,130672.3687
2007-08-02 12:45:00,13.91,13.94,13.9,13.91,124257.5433594678,5.3188,5.3303,5.315,5.3188,124257.5434
2007-08-02 12:50:00,13.91,13.94,13.9,13.94,134711.3328581611,5.3188,5.3303,5.315,5.3303,134711.3329
2007-08-02 12:55:00,13.94,13.95,13.89,13.89,240437.15846994537,5.3303,5.3341,5.3111,5.3111,240437.1585
2007-08-02 13:00:00,13.89,13.91,13.85,13.86,354716.0845806605,5.3111,5.3188,5.2958,5.2997,354716.0846
2007-08-02 13:05:00,13.86,13.87,13.83,13.87,277975.76621525304,5.2997,5.3035,5.2882,5.3035,277975.7662
2007-08-02 13:10:00,13.87,13.89,13.86,13.86,196246.13922546923,5.3035,5.3111,5.2997,5.2997,196246.1392
2007-08-02 13:15:00,13.86,13.9,13.83,13.9,289379.9002138275,5.2997,5.315,5.2882,5.315,289379.9002
2007-08-02 13:20:00,13.9,13.91,13.88,13.89,207175.10097410312,5.315,5.3188,5.3073,5.3111,207175.101
2007-08-02 13:25:00,13.89,13.92,13.88,13.92,176051.3186029936,5.3111,5.3226,5.3073,5.3226,176051.3186
2007-08-02 13:30:00,13.91,13.97,13.91,13.96,425991.92207175103,5.3188,5.3417,5.3188,5.3379,425991.9221
2007-08-02 13:35:00,13.96,13.97,13.94,13.94,257543.35946780708,5.3379,5.3417,5.3303,5.3303,257543.3595
2007-08-02 13:40:00,13.94,13.97,13.93,13.95,150629.6032311713,5.3303,5.3417,5.3264,5.3341,150629.6032
2007-08-02 13:45:00,13.95,13.96,13.91,13.91,121881.6821097648,5.3341,5.3379,5.3188,5.3188,121881.6821
2007-08-02 13:50:00,13.91,13.95,13.91,13.94,184842.00522689475,5.3188,5.3341,5.3188,5.3303,184842.0052
2007-08-02 13:55:00,13.93,13.94,13.92,13.93,212639.5818484201,5.3264,5.3303,5.3226,5.3264,212639.5818
2007-08-02 14:00:00,13.93,13.96,13.93,13.96,341411.2615823236,5.3264,5.3379,5.3264,5.3379,341411.2616
2007-08-02 14:05:00,13.96,13.96,13.93,13.95,211926.8234735092,5.3379,5.3379,5.3264,5.3341,211926.8235
2007-08-02 14:10:00,13.95,13.95,13.92,13.95,169398.90710382513,5.3341,5.3341,5.3226,5.3341,169398.9071
2007-08-02 14:15:00,13.95,13.95,13.92,13.93,227369.9215965788,5.3341,5.3341,5.3226,5.3264,227369.9216
2007-08-02 14:20:00,13.93,13.94,13.92,13.92,276787.83559040155,5.3264,5.3303,5.3226,5.3226,276787.8356
2007-08-02 14:25:00,13.92,13.92,13.89,13.9,234497.50534568785,5.3226,5.3226,5.3111,5.315,234497.5053
2007-08-02 14:30:00,13.9,13.92,13.89,13.89,300784.034212402,5.315,5.3226,5.3111,5.3111,300784.0342
2007-08-02 14:35:00,13.89,13.89,13.85,13.85,318127.82133523404,5.3111,5.3111,5.2958,5.2958,318127.8213
2007-08-02 14:40:00,13.85,13.89,13.85,13.86,177714.4214777857,5.2958,5.3111,5.2958,5.2997,177714.4215
2007-08-02 14:45:00,13.87,13.88,13.85,13.86,191732.0028510335,5.3035,5.3073,5.2958,5.2997,191732.0029
2007-08-02 14:50:00,13.87,13.89,13.86,13.87,215253.02922309336,5.3035,5.3111,5.2997,5.3035,215253.0292
2007-08-02 14:55:00,13.87,13.89,13.87,13.87,431218.8168210976,5.3035,5.3111,5.3035,5.3035,431218.8168
2007-08-02 15:00:00,13.87,13.89,13.86,13.89,335471.60845806607,5.3035,5.3111,5.2997,5.3111,335471.6085
2007-08-02 15:05:00,13.89,13.9,13.86,13.89,305773.3428367783,5.3111,5.315,5.2997,5.3111,305773.3428
2007-08-02 15:10:00,13.89,13.89,13.87,13.89,240437.15846994537,5.3111,5.3111,5.3035,5.3111,240437.1585
2007-08-02 15:15:00,13.89,13.89,13.88,13.89,177239.2492278451,5.3111,5.3111,5.3073,5.3111,177239.2492
2007-08-02 15:20:00,13.89,13.91,13.89,13.91,401758.1373247802,5.3111,5.3188,5.3111,5.3188,401758.1373
2007-08-02 15:25:00,13.91,13.98,13.89,13.97,742456.6405321929,5.3188,5.3456,5.3111,5.3417,742456.6405
2007-08-02 15:30:00,13.97,13.98,13.95,13.96,426942.2665716322,5.3417,5.3456,5.3341,5.3379,426942.2666
2007-08-02 15:35:00,13.96,13.96,13.92,13.95,540508.4343074365,5.3379,5.3379,5.3226,5.3341,540508.4343
2007-08-02 15:40:00,13.95,13.95,13.91,13.91,626752.197671656,5.3341,5.3341,5.3188,5.3188,626752.1977
2007-08-02 15:45:00,13.91,13.92,13.87,13.88,709432.169161321,5.3188,5.3226,5.3035,5.3073,709432.1692
2007-08-02 15:50:00,13.87,13.89,13.87,13.88,816345.9253979567,5.3035,5.3111,5.3035,5.3073,816345.9254
2007-08-02 15:55:00,13.88,13.91,13.87,13.91,729864.575908767,5.3073,5.3188,5.3035,5.3188,729864.5759
2007-08-03 09:30:00,14.05,14.05,14.0,14.04,713708.7194107864,5.3723,5.3723,5.3532,5.3685,713708.7194
2007-08-03 09:35:00,14.04,14.07,14.03,14.07,368733.6659539083,5.3685,5.38,5.3647,5.38,368733.666
2007-08-03 09:40:00,14.07,14.07,14.0,14.02,317177.47683535283,5.38,5.38,5.3532,5.3608,317177.4768
2007-08-03 09:45:00,14.02,14.04,13.98,14.01,339510.5725825612,5.3608,5.3685,5.3456,5.357,339510.5726
2007-08-03 09:50:00,14.01,14.02,13.99,14.01,535756.7118080304,5.357,5.3608,5.3494,5.357,535756.7118
2007-08-03 09:55:00,14.01,14.02,13.92,13.96,456402.9460679496,5.357,5.3608,5.3226,5.3379,456402.9461
2007-08-03 10:00:00,13.96,13.99,13.92,13.94,770491.8032786886,5.3379,5.3494,5.3226,5.3303,770491.8033
2007-08-03 10:05:00,13.94,13.99,13.91,13.98,534568.7811831789,5.3303,5.3494,5.3188,5.3456,534568.7812
2007-08-03 10:10:00,13.98,14.0,13.93,13.99,564504.632929437,5.3456,5.3532,5.3264,5.3494,564504.6329
2007-08-03 10:15:00,13.99,14.03,13.98,13.99,425041.5775718698,5.3494,5.3647,5.3456,5.3494,425041.5776
2007-08-03 10:20:00,13.99,14.01,13.94,14.0,331670.23045854125,5.3494,5.357,5.3303,5.3532,331670.2305
2007-08-03 10:25:00,14.0,14.01,13.97,13.99,197909.24210026136,5.3532,5.357,5.3417,5.3494,197909.2421
2007-08-03 10:30:00,13.99,14.0,13.94,13.94,648134.9489189831,5.3494,5.3532,5.3303,5.3303,648134.9489
2007-08-03 10:35:00,13.94,13.97,13.91,13.93,325255.4050843431,5.3303,5.3417,5.3188,5.3264,325255.4051
2007-08-03 10:40:00,13.93,13.97,13.92,13.94,464718.4604419102,5.3264,5.3417,5.3226,5.3303,464718.4604
2007-08-03 10:45:00,13.94,13.97,13.94,13.97,126395.81848420051,5.3303,5.3417,5.3303,5.3417,126395.8185
2007-08-03 10:50:00,13.96,13.99,13.96,13.99,190781.6583511523,5.3379,5.3494,5.3379,5.3494,190781.6584
2007-08-03 10:55:00,13.99,13.99,13.97,13.99,376336.4219529579,5.3494,5.3494,5.3417,5.3494,376336.422
2007-08-03 11:00:00,13.99,14.05,13.99,14.04,330244.7137087194,5.3494,5.3723,5.3494,5.3685,330244.7137
2007-08-03 11:05:00,14.05,14.05,14.02,14.04,269660.2518412925,5.3723,5.3723,5.3608,5.3685,269660.2518
2007-08-03 11:10:00,14.04,14.06,14.02,14.05,466381.5633167023,5.3685,5.3761,5.3608,5.3723,466381.5633
2007-08-03 11:15:00,14.04,14.06,14.03,14.06,511760.51318603,5.3685,5.3761,5.3647,5.3761,511760.5132
2007-08-03 11:20:00,14.06,14.07,14.03,14.05,457828.4628177715,5.3761,5.38,5.3647,5.3723,457828.4628
2007-08-03 11:25:00,14.04,14.07,14.03,14.05,331907.81658351154,5.3685,5.38,5.3647,5.3723,331907.8166
2007-08-03 11:30:00,14.04,14.05,14.03,14.05,235210.2637205987,5.3685,5.3723,5.3647,5.3723,235210.2637
2007-08-03 11:35:00,14.05,14.07,14.02,14.07,643383.2264195771,5.3723,5.38,5.3608,5.38,643383.2264
2007-08-03 11:40:00,14.07,14.1,14.06,14.07,445949.1565692564,5.38,5.3914,5.3761,5.38,445949.1566
2007-08-03 11:45:00,14.07,14.13,14.07,14.1,536231.8840579711,5.38,5.4029,5.38,5.3914,536231.8841
2007-08-03 11:50:00,14.1,14.1,14.05,14.07,447137.0871941079,5.3914,5.3914,5.3723,5.38,447137.0872
2007-08-03 11:55:00,14.07,14.13,14.07,14.12,383464.005702067,5.38,5.4029,5.38,5.3991,383464.0057
2007-08-03 12:00:00,14.11,14.16,14.11,14.15,470420.5274411974,5.3953,5.4144,5.3953,5.4106,470420.5274
2007-08-03 12:05:00,14.16,14.18,14.13,14.18,466856.7355666429,5.4144,5.422,5.4029,5.422,466856.7356
2007-08-03 12:10:00,14.18,14.21,14.18,14.21,551437.3960560703,5.422,5.4335,5.422,5.4335,551437.3961
2007-08-03 12:15:00,14.2,14.25,14.2,14.22,770966.9755286291,5.4297,5.4488,5.4297,5.4373,770966.9755
2007-08-03 12:20:00,14.22,14.23,14.18,14.19,426467.0943216916,5.4373,5.4411,5.422,5.4258,426467.0943
2007-08-03 12:25:00,14.19,14.19,14.15,14.15,244476.1225944405,5.4258,5.4258,5.4106,5.4106,244476.1226
2007-08-03 12:30:00,14.15,14.17,14.15,14.16,225469.23259681635,5.4106,5.4182,5.4106,5.4144,225469.2326
2007-08-03 12:35:00,14.16,14.17,14.14,14.16,335471.60845806607,5.4144,5.4182,5.4067,5.4144,335471.6085
2007-08-03 12:40:00,14.16,14.18,14.15,14.17,273936.80209075793,5.4144,5.422,5.4106,5.4182,273936.8021
2007-08-03 12:45:00,14.17,14.17,14.11,14.11,299833.6897125208,5.4182,5.4182,5.3953,5.3953,299833.6897
2007-08-03 12:50:00,14.11,14.12,14.08,14.09,333570.91945830366,5.3953,5.3991,5.3838,5.3876,333570.9195
2007-08-03 12:55:00,14.09,14.11,14.05,14.07,391779.5200760276,5.3876,5.3953,5.3723,5.38,391779.5201
2007-08-03 13:00:00,14.07,14.08,14.05,14.07,144927.53623188406,5.38,5.3838,5.3723,5.38,144927.5362
2007-08-03 13:05:00,14.07,14.09,14.07,14.09,574958.4224281302,5.38,5.3876,5.38,5.3876,574958.4224
2007-08-03 13:10:00,14.09,14.09,14.08,14.09,258256.117842718,5.3876,5.3876,5.3838,5.3876,258256.1178
2007-08-03 13:15:00,14.08,14.12,14.08,14.1,590163.9344262296,5.3838,5.3991,5.3838,5.3914,590163.9344
2007-08-03 13:20:00,14.1,14.12,14.1,14.11,118793.06248515088,5.3914,5.3991,5.3914,5.3953,118793.0625
2007-08-03 13:25:00,14.11,14.14,14.11,14.12,225706.8187217867,5.3953,5.4067,5.3953,5.3991,225706.8187
2007-08-03 13:30:00,14.12,14.13,14.1,14.13,223568.543597054,5.3991,5.4029,5.3914,5.4029,223568.5436
2007-08-03 13:35:00,14.12,14.13,14.12,14.13,211451.6512235685,5.3991,5.4029,5.3991,5.4029,211451.6512
2007-08-03 13:40:00,14.13,14.19,14.13,14.18,430981.23069612734,5.4029,5.4258,5.4029,5.422,430981.2307
2007-08-03 13:45:00,14.18,14.18,14.16,14.18,447849.8455690188,5.422,5.422,5.4144,5.422,447849.8456
2007-08-03 13:50:00,14.18,14.2,14.18,14.2,272748.8714659064,5.422,5.4297,5.422,5.4297,272748.8715
2007-08-03 13:55:00,14.2,14.23,14.19,14.22,560703.2549299122,5.4297,5.4411,5.4258,5.4373,560703.2549
2007-08-03 14:00:00,14.22,14.25,14.21,14.25,600380.1377999525,5.4373,5.4488,5.4335,5.4488,600380.1378
2007-08-03 14:05:00,14.25,14.26,14.2,14.2,802328.344024709,5.4488,5.4526,5.4297,5.4297,802328.344
2007-08-03 14:10:00,14.2,14.21,14.16,14.18,427179.8526966025,5.4297,5.4335,5.4144,5.422,427179.8527
2007-08-03 14:15:00,14.18,14.18,14.13,14.15,488001.9006889998,5.422,5.422,5.4029,5.4106,488001.9007
2007-08-03 14:20:00,14.15,14.17,14.13,14.13,459966.7379425042,5.4106,5.4182,5.4029,5.4029,459966.7379
2007-08-03 14:25:00,14.13,14.13,14.08,14.09,468044.6661914944,5.4029,5.4029,5.3838,5.3876,468044.6662
2007-08-03 14:30:00,14.09,14.15,14.09,14.13,330957.47208363033,5.3876,5.4106,5.3876,5.4029,330957.4721
2007-08-03 14:35:00,14.13,14.15,14.11,14.13,636493.2287954383,5.4029,5.4106,5.3953,5.4029,636493.2288
2007-08-03 14:40:00,14.13,14.17,14.13,14.14,502257.06818721787,5.4029,5.4182,5.4029,5.4067,502257.0682
2007-08-03 14:45:00,14.14,14.16,14.11,14.11,414587.7880731765,5.4067,5.4144,5.3953,5.3953,414587.7881
2007-08-03 14:50:00,14.11,14.17,14.11,14.15,526253.2668092183,5.3953,5.4182,5.3953,5.4106,526253.2668
2007-08-03 14:55:00,14.15,14.19,14.14,14.18,632454.2646709433,5.4106,5.4258,5.4067,5.422,632454.2647
2007-08-03 15:00:00,14.18,14.19,14.13,14.15,741031.1237823712,5.422,5.4258,5.4029,5.4106,741031.1238
2007-08-03 15:05:00,14.15,14.17,14.13,14.13,797101.4492753623,5.4106,5.4182,5.4029,5.4029,797101.4493
2007-08-03 15:10:00,14.13,14.18,14.13,14.14,513898.7883107626,5.4029,5.422,5.4029,5.4067,513898.7883
2007-08-03 15:15:00,14.14,14.18,14.13,14.17,703730.1021620338,5.4067,5.422,5.4029,5.4182,703730.1022
2007-08-03 15:20:00,14.17,14.18,14.14,14.15,652173.9130434783,5.4182,5.422,5.4067,5.4106,652173.913
2007-08-03 15:25:00,14.15,14.18,14.14,14.14,806129.7220242338,5.4106,5.422,5.4067,5.4067,806129.722
2007-08-03 15:30:00,14.14,14.15,14.12,14.14,1394630.5535756713,5.4067,5.4106,5.3991,5.4067,1394630.5536
2007-08-03 15:35:00,14.14,14.14,14.05,14.06,1064861.0121168925,5.4067,5.4067,5.3723,5.3761,1064861.0121
2007-08-03 15:40:00,14.06,14.09,14.05,14.05,1083630.3159895462,5.3761,5.3876,5.3723,5.3723,1083630.316
2007-08-03 15:45:00,14.06,14.1,14.05,14.08,1085055.832739368,5.3761,5.3914,5.3723,5.3838,1085055.8327
2007-08-03 15:50:00,14.08,14.11,14.07,14.08,1597291.5181753386,5.3838,5.3953,5.38,5.3838,1597291.5182
2007-08-03 15:55:00,14.08,14.1,14.04,14.04,1682822.5231646472,5.3838,5.3914,5.3685,5.3685,1682822.5232
2007-08-06 09:30:00,14.17,14.26,14.15,14.23,694464.243288192,5.4182,5.4526,5.4106,5.4411,694464.2433
2007-08-06 09:35:00,14.23,14.25,14.19,14.23,344499.88120693754,5.4411,5.4488,5.4258,5.4411,344499.8812
2007-08-06 09:40:00,14.23,14.25,14.21,14.21,643383.2264195771,5.4411,5.4488,5.4335,5.4335,643383.2264
2007-08-06 09:45:00,14.21,14.21,14.18,14.19,712045.6165359943,5.4335,5.4335,5.422,5.4258,712045.6165
2007-08-06 09:50:00,14.19,14.23,14.17,14.23,669992.8724162509,5.4258,5.4411,5.4182,5.4411,669992.8724
2007-08-06 09:55:00,14.23,14.3,14.23,14.29,978142.0765027322,5.4411,5.4679,5.4411,5.4641,978142.0765
2007-08-06 10:00:00,14.3,14.3,14.29,14.29,603468.7574245664,5.4679,5.4679,5.4641,5.4641,603468.7574
2007-08-06 10:05:00,14.3,14.35,14.28,14.34,1552862.912805892,5.4679,5.487,5.4603,5.4832,1552862.9128
2007-08-06 10:10:00,14.33,14.37,14.3,14.37,1115229.2706105963,5.4794,5.4947,5.4679,5.4947,1115229.2706
2007-08-06 10:15:00,14.37,14.41,14.36,14.4,869090.0451413637,5.4947,5.51,5.4909,5.5061,869090.0451
2007-08-06 10:20:00,14.4,14.4,14.32,14.33,1257543.3594678072,5.5061,5.5061,5.4756,5.4794,1257543.3595
2007-08-06 10:25:00,14.34,14.34,14.26,14.26,660251.8412924685,5.4832,5.4832,5.4526,5.4526,660251.8413
2007-08-06 10:30:00,14.26,14.3,14.25,14.27,498218.1040627228,5.4526,5.4679,5.4488,5.4564,498218.1041
2007-08-06 10:35:00,14.28,14.36,14.27,14.29,880731.7652649086,5.4603,5.4909,5.4564,5.4641,880731.7653
2007-08-06 10:40:00,14.28,14.29,14.18,14.25,1106200.9978617248,5.4603,5.4641,5.422,5.4488,1106200.9979
2007-08-06 10:45:00,14.25,14.29,14.23,14.25,606082.2047992398,5.4488,5.4641,5.4411,5.4488,606082.2048
2007-08-06 10:50:00,14.25,14.29,14.21,14.21,617723.9249227846,5.4488,5.4641,5.4335,5.4335,617723.9249
2007-08-06 10:55:00,14.21,14.27,14.2,14.24,763601.8056545497,5.4335,5.4564,5.4297,5.445,763601.8057
2007-08-06 11:00:00,14.24,14.24,14.21,14.21,881444.5236398195,5.445,5.445,5.4335,5.4335,881444.5236
2007-08-06 11:05:00,14.21,14.26,14.21,14.23,509384.6519363269,5.4335,5.4526,5.4335,5.4411,509384.6519
2007-08-06 11:10:00,14.23,14.25,14.23,14.24,532905.6783083868,5.4411,5.4488,5.4411,5.445,532905.6783
2007-08-06 11:15:00,14.24,14.35,14.24,14.34,773580.4229033025,5.445,5.487,5.445,5.4832,773580.4229
2007-08-06 11:20:00,14.34,14.37,14.33,14.35,709907.3414112616,5.4832,5.4947,5.4794,5.487,709907.3414
2007-08-06 11:25:00,14.35,14.37,14.35,14.37,472083.6303159896,5.487,5.4947,5.487,5.4947,472083.6303
2007-08-06 11:30:00,14.37,14.38,14.34,14.34,520788.7859349014,5.4947,5.4985,5.4832,5.4832,520788.7859
2007-08-06 11:35:00,14.34,14.36,14.3,14.32,716084.5806604894,5.4832,5.4909,5.4679,5.4756,716084.5807
2007-08-06 11:40:00,14.32,14.34,14.32,14.33,306486.10121168924,5.4756,5.4832,5.4756,5.4794,306486.1012
2007-08-06 11:45:00,14.33,14.4,14.33,14.39,576383.939177952,5.4794,5.5061,5.4794,5.5023,576383.9392
2007-08-06 11:50:00,14.38,14.42,14.37,14.38,911855.547636018,5.4985,5.5138,5.4947,5.4985,911855.5476
2007-08-06 11:55:00,14.38,14.4,14.37,14.37,339985.7448325018,5.4985,5.5061,5.4947,5.4947,339985.7448
2007-08-06 12:00:00,14.37,14.4,14.36,14.39,526490.8529341887,5.4947,5.5061,5.4909,5.5023,526490.8529
2007-08-06 12:05:00,14.39,14.42,14.37,14.4,546685.6735566643,5.5023,5.5138,5.4947,5.5061,546685.6736
2007-08-06 12:10:00,14.4,14.41,14.37,14.38,509384.6519363269,5.5061,5.51,5.4947,5.4985,509384.6519
2007-08-06 12:15:00,14.38,14.39,14.36,14.37,298645.7590876693,5.4985,5.5023,5.4909,5.4947,298645.7591
2007-08-06 12:20:00,14.37,14.38,14.36,14.37,384176.7640769779,5.4947,5.4985,5.4909,5.4947,384176.7641
2007-08-06 12:25:00,14.37,14.39,14.37,14.39,291755.76146353054,5.4947,5.5023,5.4947,5.5023,291755.7615
2007-08-06 12:30:00,14.39,14.41,14.39,14.41,449512.9484438109,5.5023,5.51,5.5023,5.51,449512.9484
2007-08-06 12:35:00,14.41,14.44,14.4,14.44,530529.8170586838,5.51,5.5214,5.5061,5.5214,530529.8171
2007-08-06 12:40:00,14.45,14.47,14.44,14.45,809693.5138987884,5.5253,5.5329,5.5214,5.5253,809693.5139
2007-08-06 12:45:00,14.45,14.46,14.43,14.44,403421.2401995724,5.5253,5.5291,5.5176,5.5214,403421.2402
2007-08-06 12:50:00,14.44,14.46,14.43,14.44,218341.64884770729,5.5214,5.5291,5.5176,5.5214,218341.6488
2007-08-06 12:55:00,14.44,14.45,14.42,14.43,386790.2114516512,5.5214,5.5253,5.5138,5.5176,386790.2115
2007-08-06 13:00:00,14.42,14.44,14.42,14.42,315276.7878355904,5.5138,5.5214,5.5138,5.5138,315276.7878
2007-08-06 13:05:00,14.42,14.44,14.38,14.38,480399.1446899501,5.5138,5.5214,5.4985,5.4985,480399.1447
2007-08-06 13:10:00,14.39,14.44,14.37,14.43,521026.3720598717,5.5023,5.5214,5.4947,5.5176,521026.3721
2007-08-06 13:15:00,14.44,14.45,14.42,14.45,194107.8641007365,5.5214,5.5253,5.5138,5.5253,194107.8641
2007-08-06 13:20:00,14.45,14.45,14.4,14.42,296032.311712996,5.5253,5.5253,5.5061,5.5138,296032.3117
2007-08-06 13:25:00,14.42,14.44,14.42,14.42,306248.5150867189,5.5138,5.5214,5.5138,5.5138,306248.5151
2007-08-06 13:30:00,14.42,14.43,14.41,14.42,340460.9170824424,5.5138,5.5176,5.51,5.5138,340460.9171
2007-08-06 13:35:00,14.42,14.46,14.42,14.43,440959.84794488,5.5138,5.5291,5.5138,5.5176,440959.8479
2007-08-06 13:40:00,14.43,14.45,14.42,14.43,264670.9432169161,5.5176,5.5253,5.5138,5.5176,264670.9432
2007-08-06 13:45:00,14.42,14.43,14.42,14.42,318840.57971014496,5.5138,5.5176,5.5138,5.5138,318840.5797
2007-08-06 13:50:00,14.42,14.45,14.41,14.44,668092.1834164885,5.5138,5.5253,5.51,5.5214,668092.1834
2007-08-06 13:55:00,14.44,14.44,14.42,14.42,306723.6873366595,5.5214,5.5214,5.5138,5.5138,306723.6873
2007-08-06 14:00:00,14.43,14.44,14.41,14.42,364694.7018294132,5.5176,5.5214,5.51,5.5138,364694.7018
2007-08-06 14:05:00,14.41,14.47,14.41,14.46,606794.9631741507,5.51,5.5329,5.51,5.5291,606794.9632
2007-08-06 14:10:00,14.46,14.48,14.44,14.47,425279.1636968401,5.5291,5.5367,5.5214,5.5329,425279.1637
2007-08-06 14:15:00,14.47,14.52,14.46,14.52,1162508.9094796863,5.5329,5.552,5.5291,5.552,1162508.9095
2007-08-06 14:20:00,14.52,14.55,14.48,14.49,1307198.8595866002,5.552,5.5635,5.5367,5.5406,1307198.8596
2007-08-06 14:25:00,14.5,14.51,14.48,14.48,556664.290805417,5.5444,5.5482,5.5367,5.5367,556664.2908
2007-08-06 14:30:00,14.48,14.5,14.48,14.5,379900.21382751246,5.5367,5.5444,5.5367,5.5444,379900.2138
2007-08-06 14:35:00,14.49,14.56,14.49,14.56,521501.5443098123,5.5406,5.5673,5.5406,5.5673,521501.5443
2007-08-06 14:40:00,14.56,14.63,14.56,14.62,964362.0812544548,5.5673,5.5941,5.5673,5.5903,964362.0813
2007-08-06 14:45:00,14.62,14.63,14.6,14.61,397956.7593252554,5.5903,5.5941,5.5826,5.5864,397956.7593
2007-08-06 14:50:00,14.61,14.62,14.58,14.59,442147.7785697315,5.5864,5.5903,5.575,5.5788,442147.7786
2007-08-06 14:55:00,14.59,14.59,14.57,14.59,474221.9054407223,5.5788,5.5788,5.5711,5.5788,474221.9054
2007-08-06 15:00:00,14.59,14.61,14.57,14.57,727251.1285340936,5.5788,5.5864,5.5711,5.5711,727251.1285
2007-08-06 15:05:00,14.57,14.61,14.56,14.61,941791.399382276,5.5711,5.5864,5.5673,5.5864,941791.3994
2007-08-06 15:10:00,14.61,14.61,14.57,14.58,684248.039914469,5.5864,5.5864,5.5711,5.575,684248.0399
2007-08-06 15:15:00,14.58,14.61,14.58,14.59,420527.4411974341,5.575,5.5864,5.575,5.5788,420527.4412
2007-08-06 15:20:00,14.59,14.62,14.58,14.6,712045.6165359943,5.5788,5.5903,5.575,5.5826,712045.6165
2007-08-06 15:25:00,14.6,14.62,14.59,14.61,624376.3364219529,5.5826,5.5903,5.5788,5.5864,624376.3364
2007-08-06 15:30:00,14.61,14.62,14.58,14.58,782133.5234022334,5.5864,5.5903,5.575,5.575,782133.5234
2007-08-06 15:35:00,14.58,14.58,14.55,14.55,1054407.2226181992,5.575,5.575,5.5635,5.5635,1054407.2226
2007-08-06 15:40:00,14.55,14.55,14.53,14.54,888096.935138988,5.5635,5.5635,5.5559,5.5597,888096.9351
2007-08-06 15:45:00,14.54,14.57,14.54,14.56,1523639.819434545,5.5597,5.5711,5.5597,5.5673,1523639.8194
2007-08-06 15:50:00,14.57,14.58,14.55,14.56,1355191.256830601,5.5711,5.575,5.5635,5.5673,1355191.2568
2007-08-06 15:55:00,14.56,14.61,14.53,14.58,2075077.215490616,5.5673,5.5864,5.5559,5.575,2075077.2155
2007-08-07 09:30:00,14.46,14.69,14.44,14.68,1258731.2900926587,5.5291,5.617,5.5214,5.6132,1258731.2901
2007-08-07 09:35:00,14.68,14.74,14.5,14.73,1780708.0066524115,5.6132,5.6362,5.5444,5.6323,1780708.0067
2007-08-07 09:40:00,14.73,14.83,14.72,14.75,2073889.284865764,5.6323,5.6706,5.6285,5.64,2073889.2849
2007-08-07 09:45:00,14.75,14.77,14.66,14.72,669042.5279163697,5.64,5.6476,5.6056,5.6285,669042.5279
2007-08-07 09:50:00,14.72,14.75,14.69,14.72,491803.2786885246,5.6285,5.64,5.617,5.6285,491803.2787
2007-08-07 09:55:00,14.71,14.79,14.71,14.79,627940.1282965075,5.6247,5.6553,5.6247,5.6553,627940.1283
2007-08-07 10:00:00,14.79,14.82,14.78,14.79,682347.3509147066,5.6553,5.6667,5.6514,5.6553,682347.3509
2007-08-07 10:05:00,14.79,14.8,14.73,14.76,765264.9085293419,5.6553,5.6591,5.6323,5.6438,765264.9085
2007-08-07 10:10:00,14.75,14.78,14.75,14.77,487051.5561891186,5.64,5.6514,5.64,5.6476,487051.5562
2007-08-07 10:15:00,14.76,14.8,14.74,14.77,1269422.665716322,5.6438,5.6591,5.6362,5.6476,1269422.6657
2007-08-07 10:20:00,14.77,14.77,14.74,14.77,350439.53433119506,5.6476,5.6476,5.6362,5.6476,350439.5343
2007-08-07 10:25:00,14.77,14.81,14.77,14.81,676170.1116654788,5.6476,5.6629,5.6476,5.6629,676170.1117
2007-08-07 10:30:00,14.81,14.82,14.77,14.79,661439.7719173201,5.6629,5.6667,5.6476,5.6553,661439.7719
2007-08-07 10:35:00,14.79,14.79,14.76,14.77,517224.9940603469,5.6553,5.6553,5.6438,5.6476,517224.9941
2007-08-07 10:40:00,14.78,14.79,14.74,14.77,1423853.6469470183,5.6514,5.6553,5.6362,5.6476,1423853.6469
2007-08-07 10:45:00,14.77,14.84,14.76,14.82,1024708.9569969114,5.6476,5.6744,5.6438,5.6667,1024708.957
2007-08-07 10:50:00,14.81,14.9,14.81,14.89,1630315.9895462105,5.6629,5.6973,5.6629,5.6935,1630315.9895
2007-08-07 10:55:00,14.89,14.95,14.89,14.94,1620812.5445473986,5.6935,5.7165,5.6935,5.7126,1620812.5445
2007-08-07 11:00:00,14.94,14.94,14.88,14.93,952957.9472558802,5.7126,5.7126,5.6897,5.7088,952957.9473
2007-08-07 11:05:00,14.94,14.96,14.93,14.95,1117367.5457353292,5.7126,5.7203,5.7088,5.7165,1117367.5457
2007-08-07 11:10:00,14.95,15.04,14.94,15.03,1597291.5181753386,5.7165,5.7509,5.7126,5.747,1597291.5182
2007-08-07 11:15:00,15.03,15.05,14.96,15.02,1193632.691850796,5.747,5.7547,5.7203,5.7432,1193632.6919
2007-08-07 11:20:00,15.01,15.03,15.0,15.03,602993.5851746259,5.7394,5.747,5.7356,5.747,602993.5852
2007-08-07 11:25:00,15.03,15.06,15.02,15.03,1123544.784984557,5.747,5.7585,5.7432,5.747,1123544.785
2007-08-07 11:30:00,15.03,15.04,15.0,15.02,537419.8146828226,5.747,5.7509,5.7356,5.7432,537419.8147
2007-08-07 11:35:00,15.01,15.02,14.94,14.94,665003.5637918746,5.7394,5.7432,5.7126,5.7126,665003.5638
2007-08-07 11:40:00,14.94,14.94,14.91,14.93,778807.3176526491,5.7126,5.7126,5.7012,5.7088,778807.3177
2007-08-07 11:45:00,14.93,14.98,14.93,14.98,566880.49417914,5.7088,5.7279,5.7088,5.7279,566880.4942
2007-08-07 11:50:00,14.98,14.98,14.94,14.96,589213.5899263483,5.7279,5.7279,5.7126,5.7203,589213.5899
2007-08-07 11:55:00,14.96,14.97,14.92,14.93,474934.6638156332,5.7203,5.7241,5.705,5.7088,474934.6638
2007-08-07 12:00:00,14.93,14.93,14.89,14.9,621525.3029223094,5.7088,5.7088,5.6935,5.6973,621525.3029
2007-08-07 12:05:00,14.9,14.9,14.88,14.89,540508.4343074365,5.6973,5.6973,5.6897,5.6935,540508.4343
2007-08-07 12:10:00,14.89,14.9,14.88,14.89,502257.06818721787,5.6935,5.6973,5.6897,5.6935,502257.0682
2007-08-07 12:15:00,14.89,14.9,14.85,14.86,557614.6353052981,5.6935,5.6973,5.6782,5.682,557614.6353
2007-08-07 12:20:00,14.86,14.86,14.82,14.83,644333.5709194583,5.682,5.682,5.6667,5.6706,644333.5709
2007-08-07 12:25:00,14.83,14.84,14.8,14.8,376811.59420289856,5.6706,5.6744,5.6591,5.6591,376811.5942
2007-08-07 12:30:00,14.81,14.85,14.79,14.84,552387.7405559515,5.6629,5.6782,5.6553,5.6744,552387.7406
2007-08-07 12:35:00,14.84,14.87,14.84,14.87,563554.2884295557,5.6744,5.6859,5.6744,5.6859,563554.2884
2007-08-07 12:40:00,14.87,14.87,14.85,14.86,438346.4005702067,5.6859,5.6859,5.6782,5.682,438346.4006
2007-08-07 12:45:00,14.86,14.9,14.85,14.87,580898.0755523877,5.682,5.6973,5.6782,5.6859,580898.0756
2007-08-07 12:50:00,14.87,14.91,14.86,14.91,414825.37419814686,5.6859,5.7012,5.682,5.7012,414825.3742
2007-08-07 12:55:00,14.91,14.93,14.89,14.89,287716.79733903543,5.7012,5.7088,5.6935,5.6935,287716.7973
2007-08-07 13:00:00,14.89,14.9,14.88,14.89,334046.09170824423,5.6935,5.6973,5.6897,5.6935,334046.0917
2007-08-07 13:05:00,14.89,14.92,14.88,14.9,277500.5939653124,5.6935,5.705,5.6897,5.6973,277500.594
2007-08-07 13:10:00,14.9,14.92,14.85,14.86,246139.2254692326,5.6973,5.705,5.6782,5.682,246139.2255
2007-08-07 13:15:00,14.85,14.87,14.84,14.85,311475.4098360656,5.6782,5.6859,5.6744,5.6782,311475.4098
2007-08-07 13:20:00,14.85,14.88,14.84,14.88,548348.7764314564,5.6782,5.6897,5.6744,5.6897,548348.7764
2007-08-07 13:25:00,14.87,14.89,14.86,14.87,144214.77785697317,5.6859,5.6935,5.682,5.6859,144214.7779
2007-08-07 13:30:00,14.87,14.9,14.87,14.88,148253.74198146828,5.6859,5.6973,5.6859,5.6897,148253.742
2007-08-07 13:35:00,14.88,14.93,14.87,14.9,389641.24495129485,5.6897,5.7088,5.6859,5.6973,389641.245
2007-08-07 13:40:00,14.9,14.93,14.89,14.92,248752.67284390592,5.6973,5.7088,5.6935,5.705,248752.6728
2007-08-07 13:45:00,14.92,14.98,14.92,14.98,437633.64219529583,5.705,5.7279,5.705,5.7279,437633.6422
2007-08-07 13:50:00,14.98,14.98,14.93,14.95,385839.86695177,5.7279,5.7279,5.7088,5.7165,385839.867
2007-08-07 13:55:00,14.94,14.96,14.91,14.93,518175.3385602281,5.7126,5.7203,5.7012,5.7088,518175.3386
2007-08-07 14:00:00,14.93,14.94,14.92,14.93,370396.7688287004,5.7088,5.7126,5.705,5.7088,370396.7688
2007-08-07 14:05:00,14.93,14.94,14.9,14.91,277975.76621525304,5.7088,5.7126,5.6973,5.7012,277975.7662
2007-08-07 14:10:00,14.91,14.96,14.83,14.86,740080.7792824899,5.7012,5.7203,5.6706,5.682,740080.7793
2007-08-07 14:15:00,14.85,15.01,14.84,14.88,966025.1841292467,5.6782,5.7394,5.6744,5.6897,966025.1841
2007-08-07 14:20:00,14.88,15.0,14.88,14.93,919933.4758850083,5.6897,5.7356,5.6897,5.7088,919933.4759
2007-08-07 14:25:00,14.94,14.97,14.91,14.93,767403.1836540747,5.7126,5.7241,5.7012,5.7088,767403.1837
2007-08-07 14:30:00,14.94,14.96,14.86,14.87,868852.4590163935,5.7126,5.7203,5.682,5.6859,868852.459
2007-08-07 14:35:00,14.87,14.91,14.81,14.88,892135.899263483,5.6859,5.7012,5.6629,5.6897,892135.8993
2007-08-07 14:40:00,14.88,14.95,14.86,14.94,874079.3537657401,5.6897,5.7165,5.682,5.7126,874079.3538
2007-08-07 14:45:00,14.94,15.0,14.91,14.98,964599.667379425,5.7126,5.7356,5.7012,5.7279,964599.6674
2007-08-07 14:50:00,14.98,15.03,14.97,14.98,1176764.0769779044,5.7279,5.747,5.7241,5.7279,1176764.077
2007-08-07 14:55:00,14.98,15.04,14.96,15.03,1028510.3349964364,5.7279,5.7509,5.7203,5.747,1028510.335
2007-08-07 15:00:00,15.03,15.09,15.01,15.08,1548111.190306486,5.747,5.77,5.7394,5.7662,1548111.1903
2007-08-07 15:05:00,15.08,15.11,15.06,15.08,1250653.3618436684,5.7662,5.7776,5.7585,5.7662,1250653.3618
2007-08-07 15:10:00,15.08,15.1,15.06,15.07,842242.8130197197,5.7662,5.7738,5.7585,5.7623,842242.813
2007-08-07 15:15:00,15.07,15.13,15.06,15.13,864100.7365169874,5.7623,5.7853,5.7585,5.7853,864100.7365
2007-08-07 15:20:00,15.13,15.17,15.11,15.17,1692563.5542884297,5.7853,5.8006,5.7776,5.8006,1692563.5543
2007-08-07 15:25:00,15.17,15.17,15.08,15.11,1609408.410548824,5.8006,5.8006,5.7662,5.7776,1609408.4105
2007-08-07 15:30:00,15.11,15.21,15.11,15.2,1196958.8976003802,5.7776,5.8159,5.7776,5.812,1196958.8976
2007-08-07 15:35:00,15.21,15.27,15.2,15.26,1285340.9360893324,5.8159,5.8388,5.812,5.835,1285340.9361
2007-08-07 15:40:00,15.26,15.27,15.21,15.24,1570919.458303635,5.835,5.8388,5.8159,5.8273,1570919.4583
2007-08-07 15:45:00,15.23,15.26,15.16,15.16,1482062.2475647423,5.8235,5.835,5.7967,5.7967,1482062.2476
2007-08-07 15:50:00,15.15,15.19,15.14,15.14,1994535.519125683,5.7929,5.8082,5.7891,5.7891,1994535.5191
2007-08-07 15:55:00,15.13,15.15,15.09,15.09,2029698.265621288,5.7853,5.7929,5.77,5.77,2029698.2656
2007-08-08 09:30:00,15.09,15.13,15.01,15.11,1312188.1682109763,5.77,5.7853,5.7394,5.7776,1312188.1682
2007-08-08 09:35:00,15.1,15.15,15.0,15.03,721311.475409836,5.7738,5.7929,5.7356,5.747,721311.4754
2007-08-08 09:40:00,15.03,15.07,15.01,15.03,455452.6015680685,5.747,5.7623,5.7394,5.747,455452.6016
2007-08-08 09:45:00,15.03,15.15,15.02,15.14,781658.3511522927,5.747,5.7929,5.7432,5.7891,781658.3512
2007-08-08 09:50:00,15.14,15.15,15.06,15.1,826562.1287716797,5.7891,5.7929,5.7585,5.7738,826562.1288
2007-08-08 09:55:00,15.1,15.11,15.06,15.1,656925.6355428844,5.7738,5.7776,5.7585,5.7738,656925.6355
2007-08-08 10:00:00,15.1,15.15,15.09,15.14,543121.8816821098,5.7738,5.7929,5.77,5.7891,543121.8817
2007-08-08 10:05:00,15.14,15.24,15.13,15.23,1579234.9726775957,5.7891,5.8273,5.7853,5.8235,1579234.9727
2007-08-08 10:10:00,15.23,15.27,15.22,15.27,797101.4492753623,5.8235,5.8388,5.8197,5.8388,797101.4493
2007-08-08 10:15:00,15.27,15.3,15.24,15.3,945117.6051318604,5.8388,5.8503,5.8273,5.8503,945117.6051
2007-08-08 10:20:00,15.29,15.41,15.28,15.4,1464243.2881919695,5.8465,5.8923,5.8426,5.8885,1464243.2882
2007-08-08 10:25:00,15.4,15.43,15.36,15.42,1060822.047992397,5.8885,5.9,5.8732,5.8962,1060822.048
2007-08-08 10:30:00,15.43,15.46,15.39,15.39,1053932.0503682585,5.9,5.9115,5.8847,5.8847,1053932.0504
2007-08-08 10:35:00,15.39,15.47,15.39,15.46,1110952.720361131,5.8847,5.9153,5.8847,5.9115,1110952.7204
2007-08-08 10:40:00,15.45,15.51,15.43,15.45,1021145.1651223568,5.9076,5.9306,5.9,5.9076,1021145.1651
2007-08-08 10:45:00,15.45,15.46,15.38,15.39,492516.03706343553,5.9076,5.9115,5.8809,5.8847,492516.0371
2007-08-08 10:50:00,15.39,15.4,15.31,15.32,564029.4606794963,5.8847,5.8885,5.8541,5.8579,564029.4607
2007-08-08 10:55:00,15.32,15.36,15.3,15.32,652886.6714183892,5.8579,5.8732,5.8503,5.8579,652886.6714
2007-08-08 11:00:00,15.32,15.34,15.29,15.3,535994.2979330007,5.8579,5.8656,5.8465,5.8503,535994.2979
2007-08-08 11:05:00,15.3,15.3,15.26,15.28,726775.956284153,5.8503,5.8503,5.835,5.8426,726775.9563
2007-08-08 11:10:00,15.28,15.29,15.27,15.29,640532.1929199335,5.8426,5.8465,5.8388,5.8465,640532.1929
2007-08-08 11:15:00,15.29,15.4,15.28,15.38,1037301.0216203374,5.8465,5.8885,5.8426,5.8809,1037301.0216
2007-08-08 11:20:00,15.38,15.4,15.33,15.4,700166.3102874792,5.8809,5.8885,5.8618,5.8885,700166.3103
2007-08-08 11:25:00,15.4,15.46,15.4,15.46,509147.0658113567,5.8885,5.9115,5.8885,5.9115,509147.0658
2007-08-08 11:30:00,15.46,15.47,15.44,15.46,605607.0325492992,5.9115,5.9153,5.9038,5.9115,605607.0325
2007-08-08 11:35:00,15.45,15.46,15.42,15.44,473271.560940841,5.9076,5.9115,5.8962,5.9038,473271.5609
2007-08-08 11:40:00,15.44,15.45,15.43,15.43,264433.3570919458,5.9038,5.9076,5.9,5.9,264433.3571
2007-08-08 11:45:00,15.43,15.46,15.41,15.46,402946.0679496318,5.9,5.9115,5.8923,5.9115,402946.0679
2007-08-08 11:50:00,15.46,15.46,15.43,15.43,304822.9983368971,5.9115,5.9115,5.9,5.9,304822.9983
2007-08-08 11:55:00,15.43,15.45,15.42,15.42,273699.2159657876,5.9,5.9076,5.8962,5.8962,273699.216
2007-08-08 12:00:00,15.42,15.42,15.34,15.35,654787.3604181516,5.8962,5.8962,5.8656,5.8694,654787.3604
2007-08-08 12:05:00,15.35,15.4,15.35,15.4,301021.6203373723,5.8694,5.8885,5.8694,5.8885,301021.6203
2007-08-08 12:10:00,15.4,15.4,15.32,15.38,405084.3430743645,5.8885,5.8885,5.8579,5.8809,405084.3431
2007-08-08 12:15:00,15.38,15.4,15.37,15.4,278450.9384651936,5.8809,5.8885,5.877,5.8885,278450.9385
2007-08-08 12:20:00,15.4,15.43,15.39,15.41,376098.8358279877,5.8885,5.9,5.8847,5.8923,376098.8358
2007-08-08 12:25:00,15.41,15.43,15.4,15.42,249940.60346875744,5.8923,5.9,5.8885,5.8962,249940.6035
2007-08-08 12:30:00,15.42,15.45,15.42,15.43,325968.163459254,5.8962,5.9076,5.8962,5.9,325968.1635
2007-08-08 12:35:00,15.43,15.43,15.42,15.43,249465.43121881684,5.9,5.9,5.8962,5.9,249465.4312
2007-08-08 12:40:00,15.43,15.43,15.39,15.4,262295.08196721313,5.9,5.9,5.8847,5.8885,262295.082
2007-08-08 12:45:00,15.4,15.43,15.4,15.43,507721.5490615348,5.8885,5.9,5.8885,5.9,507721.5491
2007-08-08 12:50:00,15.43,15.44,15.4,15.4,763839.3917795201,5.9,5.9038,5.8885,5.8885,763839.3918
2007-08-08 12:55:00,15.4,15.43,15.4,15.42,400570.20669992873,5.8885,5.9,5.8885,5.8962,400570.2067
2007-08-08 13:00:00,15.42,15.43,15.41,15.43,216440.95984794488,5.8962,5.9,5.8923,5.9,216440.9598
2007-08-08 13:05:00,15.42,15.43,15.4,15.4,240437.15846994537,5.8962,5.9,5.8885,5.8885,240437.1585
2007-08-08 13:10:00,15.4,15.43,15.4,15.42,293656.45046329295,5.8885,5.9,5.8885,5.8962,293656.4505
2007-08-08 13:15:00,15.42,15.44,15.42,15.43,152292.7061059634,5.8962,5.9038,5.8962,5.9,152292.7061
2007-08-08 13:20:00,15.43,15.43,15.38,15.4,258493.70396768829,5.9,5.9,5.8809,5.8885,258493.704
2007-08-08 13:25:00,15.4,15.44,15.39,15.41,323354.7160845807,5.8885,5.9038,5.8847,5.8923,323354.7161
2007-08-08 13:30:00,15.41,15.43,15.4,15.42,400332.6205749585,5.8923,5.9,5.8885,5.8962,400332.6206
2007-08-08 13:35:00,15.42,15.43,15.4,15.42,453314.3264433357,5.8962,5.9,5.8885,5.8962,453314.3264
2007-08-08 13:40:00,15.42,15.43,15.41,15.42,233309.5747208363,5.8962,5.9,5.8923,5.8962,233309.5747
2007-08-08 13:45:00,15.42,15.46,15.42,15.45,468519.838441435,5.8962,5.9115,5.8962,5.9076,468519.8384
2007-08-08 13:50:00,15.46,15.47,15.41,15.43,662627.7025421716,5.9115,5.9153,5.8923,5.9,662627.7025
2007-08-08 13:55:00,15.42,15.44,15.41,15.43,463768.115942029,5.8962,5.9038,5.8923,5.9,463768.1159
2007-08-08 14:00:00,15.43,15.44,15.42,15.43,488714.65906391066,5.9,5.9038,5.8962,5.9,488714.6591
2007-08-08 14:05:00,15.43,15.44,15.43,15.43,479211.2140650986,5.9,5.9038,5.9,5.9,479211.2141
2007-08-08 14:10:00,15.43,15.46,15.4,15.46,542171.5371822285,5.9,5.9115,5.8885,5.9115,542171.5372
2007-08-08 14:15:00,15.46,15.47,15.45,15.47,421240.199572345,5.9115,5.9153,5.9076,5.9153,421240.1996
2007-08-08 14:20:00,15.47,15.48,15.43,15.45,553338.0850558328,5.9153,5.9191,5.9,5.9076,553338.0851
2007-08-08 14:25:00,15.44,15.52,15.44,15.52,1075552.387740556,5.9038,5.9344,5.9038,5.9344,1075552.3877
2007-08-08 14:30:00,15.51,15.54,15.51,15.54,576383.939177952,5.9306,5.942,5.9306,5.942,576383.9392
2007-08-08 14:35:00,15.54,15.54,15.51,15.51,532430.5060584462,5.942,5.942,5.9306,5.9306,532430.5061
2007-08-08 14:40:00,15.51,15.54,15.49,15.52,618674.2694226657,5.9306,5.942,5.9229,5.9344,618674.2694
2007-08-08 14:45:00,15.52,15.54,15.47,15.49,831313.8512710858,5.9344,5.942,5.9153,5.9229,831313.8513
2007-08-08 14:50:00,15.5,15.52,15.47,15.5,600142.5516749822,5.9268,5.9344,5.9153,5.9268,600142.5517
2007-08-08 14:55:00,15.51,15.51,15.48,15.48,559040.15205512,5.9306,5.9306,5.9191,5.9191,559040.1521
2007-08-08 15:00:00,15.48,15.52,15.46,15.46,645759.0876692801,5.9191,5.9344,5.9115,5.9115,645759.0877
2007-08-08 15:05:00,15.46,15.49,15.41,15.43,849845.5690187693,5.9115,5.9229,5.8923,5.9,849845.569
2007-08-08 15:10:00,15.43,15.44,15.39,15.42,900926.5858873844,5.9,5.9038,5.8847,5.8962,900926.5859
2007-08-08 15:15:00,15.42,15.46,15.42,15.44,616773.5804229033,5.8962,5.9115,5.8962,5.9038,616773.5804
2007-08-08 15:20:00,15.44,15.48,15.4,15.41,558802.5659301496,5.9038,5.9191,5.8885,5.8923,558802.5659
2007-08-08 15:25:00,15.41,15.43,15.3,15.33,1141838.9166072705,5.8923,5.9,5.8503,5.8618,1141838.9166
2007-08-08 15:30:00,15.34,15.34,15.3,15.31,1056307.9116179617,5.8656,5.8656,5.8503,5.8541,1056307.9116
2007-08-08 15:35:00,15.31,15.32,15.3,15.3,1067474.4594915658,5.8541,5.8579,5.8503,5.8503,1067474.4595
2007-08-08 15:40:00,15.3,15.33,15.3,15.32,943929.6745070087,5.8503,5.8618,5.8503,5.8579,943929.6745
2007-08-08 15:45:00,15.32,15.35,15.32,15.32,701829.4131622714,5.8579,5.8694,5.8579,5.8579,701829.4132
2007-08-08 15:50:00,15.32,15.4,15.31,15.36,1243288.191969589,5.8579,5.8885,5.8541,5.8732,1243288.192
2007-08-08 15:55:00,15.36,15.45,15.32,15.45,1259444.0484675695,5.8732,5.9076,5.8579,5.9076,1259444.0485
2007-08-09 09:30:00,14.84,15.09,14.82,15.05,1507246.3768115942,5.6744,5.77,5.6667,5.7547,1507246.3768
2007-08-09 09:35:00,15.05,15.22,15.04,15.19,938227.6075077216,5.7547,5.8197,5.7509,5.8082,938227.6075
2007-08-09 09:40:00,15.18,15.32,15.16,15.25,680684.2480399145,5.8044,5.8579,5.7967,5.8312,680684.248
2007-08-09 09:45:00,15.26,15.32,15.22,15.3,552862.9128058922,5.835,5.8579,5.8197,5.8503,552862.9128
2007-08-09 09:50:00,15.29,15.45,15.27,15.33,625326.6809218342,5.8465,5.9076,5.8388,5.8618,625326.6809
2007-08-09 09:55:00,15.32,15.34,15.26,15.34,328344.024708957,5.8579,5.8656,5.835,5.8656,328344.0247
2007-08-09 10:00:00,15.33,15.41,15.32,15.36,500831.5514373961,5.8618,5.8923,5.8579,5.8732,500831.5514
2007-08-09 10:05:00,15.35,15.4,15.26,15.27,456640.5321929199,5.8694,5.8885,5.835,5.8388,456640.5322
2007-08-09 10:10:00,15.27,15.34,15.26,15.29,379662.6277025422,5.8388,5.8656,5.835,5.8465,379662.6277
2007-08-09 10:15:00,15.29,15.43,15.29,15.38,501306.7236873367,5.8465,5.9,5.8465,5.8809,501306.7237
2007-08-09 10:20:00,15.38,15.45,15.38,15.45,669280.11404134,5.8809,5.9076,5.8809,5.9076,669280.114
2007-08-09 10:25:00,15.45,15.46,15.38,15.45,609883.5827987646,5.9076,5.9115,5.8809,5.9076,609883.5828
2007-08-09 10:30:00,15.44,15.49,15.42,15.48,536469.4701829413,5.9038,5.9229,5.8962,5.9191,536469.4702
2007-08-09 10:35:00,15.48,15.51,15.4,15.44,524827.7500593965,5.9191,5.9306,5.8885,5.9038,524827.7501
2007-08-09 10:40:00,15.44,15.49,15.43,15.46,311712.9959610359,5.9038,5.9229,5.9,5.9115,311712.996
2007-08-09 10:45:00,15.46,15.48,15.43,15.47,399619.86220004753,5.9115,5.9191,5.9,5.9153,399619.8622
2007-08-09 10:50:00,15.47,15.5,15.46,15.48,380850.55832739366,5.9153,5.9268,5.9115,5.9191,380850.5583
2007-08-09 10:55:00,15.48,15.55,15.48,15.54,461867.4269422666,5.9191,5.9459,5.9191,5.942,461867.4269
2007-08-09 11:00:00,15.54,15.61,15.53,15.57,1049417.9139938229,5.942,5.9688,5.9382,5.9535,1049417.914
2007-08-09 11:05:00,15.57,15.65,15.57,15.64,653837.0159182703,5.9535,5.9841,5.9535,5.9803,653837.0159
2007-08-09 11:10:00,15.64,15.68,15.62,15.68,1136374.4357329533,5.9803,5.9956,5.9726,5.9956,1136374.4357
2007-08-09 11:15:00,15.68,15.68,15.64,15.65,529341.8864338322,5.9956,5.9956,5.9803,5.9841,529341.8864
2007-08-09 11:20:00,15.65,15.67,15.62,15.63,485863.62556426704,5.9841,5.9918,5.9726,5.9765,485863.6256
2007-08-09 11:25:00,15.63,15.64,15.5,15.51,640532.1929199335,5.9765,5.9803,5.9268,5.9306,640532.1929
2007-08-09 11:30:00,15.51,15.52,15.47,15.49,400570.20669992873,5.9306,5.9344,5.9153,5.9229,400570.2067
2007-08-09 11:35:00,15.49,15.52,15.47,15.5,391066.7617011167,5.9229,5.9344,5.9153,5.9268,391066.7617
2007-08-09 11:40:00,15.5,15.55,15.49,15.53,371347.1133285816,5.9268,5.9459,5.9229,5.9382,371347.1133
2007-08-09 11:45:00,15.53,15.6,15.53,15.59,543597.0539320504,5.9382,5.965,5.9382,5.9612,543597.0539
2007-08-09 11:50:00,15.59,15.61,15.55,15.59,569018.7693038727,5.9612,5.9688,5.9459,5.9612,569018.7693
2007-08-09 11:55:00,15.59,15.64,15.57,15.64,389403.65882632456,5.9612,5.9803,5.9535,5.9803,389403.6588
2007-08-09 12:00:00,15.64,15.67,15.62,15.65,504870.5155618912,5.9803,5.9918,5.9726,5.9841,504870.5156
2007-08-09 12:05:00,15.64,15.65,15.62,15.64,450463.2929436921,5.9803,5.9841,5.9726,5.9803,450463.2929
2007-08-09 12:10:00,15.64,15.73,15.63,15.72,850795.9135186506,5.9803,6.0147,5.9765,6.0109,850795.9135
2007-08-09 12:15:00,15.72,15.76,15.72,15.72,643858.3986695177,6.0109,6.0262,6.0109,6.0109,643858.3987
2007-08-09 12:20:00,15.72,15.72,15.64,15.65,492753.6231884058,6.0109,6.0109,5.9803,5.9841,492753.6232
2007-08-09 12:25:00,15.65,15.67,15.61,15.64,438346.4005702067,5.9841,5.9918,5.9688,5.9803,438346.4006
2007-08-09 12:30:00,15.64,15.64,15.49,15.5,674031.836540746,5.9803,5.9803,5.9229,5.9268,674031.8365
2007-08-09 12:35:00,15.51,15.51,15.4,15.42,464005.7020669993,5.9306,5.9306,5.8885,5.8962,464005.7021
2007-08-09 12:40:00,15.43,15.44,15.38,15.39,311237.82371109526,5.9,5.9038,5.8809,5.8847,311237.8237
2007-08-09 12:45:00,15.4,15.46,15.39,15.4,281777.14421477786,5.8885,5.9115,5.8847,5.8885,281777.1442
2007-08-09 12:50:00,15.41,15.49,15.37,15.43,366595.3908291756,5.8923,5.9229,5.877,5.9,366595.3908
2007-08-09 12:55:00,15.43,15.52,15.43,15.46,278926.11071513424,5.9,5.9344,5.9,5.9115,278926.1107
2007-08-09 13:00:00,15.46,15.47,15.38,15.42,340460.9170824424,5.9115,5.9153,5.8809,5.8962,340460.9171
2007-08-09 13:05:00,15.41,15.46,15.38,15.44,364694.7018294132,5.8923,5.9115,5.8809,5.9038,364694.7018
2007-08-09 13:10:00,15.44,15.51,15.35,15.35,474697.0776906629,5.9038,5.9306,5.8694,5.8694,474697.0777
2007-08-09 13:15:00,15.35,15.4,15.34,15.35,342361.6060822048,5.8694,5.8885,5.8656,5.8694,342361.6061
2007-08-09 13:20:00,15.35,15.4,15.35,15.4,235210.2637205987,5.8694,5.8885,5.8694,5.8885,235210.2637
2007-08-09 13:25:00,15.4,15.48,15.4,15.45,285816.108339273,5.8885,5.9191,5.8885,5.9076,285816.1083
2007-08-09 13:30:00,15.45,15.49,15.4,15.46,492991.2093133761,5.9076,5.9229,5.8885,5.9115,492991.2093
2007-08-09 13:35:00,15.46,15.5,15.42,15.47,322404.3715846995,5.9115,5.9268,5.8962,5.9153,322404.3716
2007-08-09 13:40:00,15.47,15.48,15.44,15.48,313376.098835828,5.9153,5.9191,5.9038,5.9191,313376.0988
2007-08-09 13:45:00,15.48,15.55,15.48,15.49,398907.1038251366,5.9191,5.9459,5.9191,5.9229,398907.1038
2007-08-09 13:50:00,15.49,15.5,15.46,15.48,378474.6970776907,5.9229,5.9268,5.9115,5.9191,378474.6971
2007-08-09 13:55:00,15.48,15.53,15.48,15.51,244713.7087194108,5.9191,5.9382,5.9191,5.9306,244713.7087
2007-08-09 14:00:00,15.51,15.51,15.49,15.5,305773.3428367783,5.9306,5.9306,5.9229,5.9268,305773.3428
2007-08-09 14:05:00,15.5,15.51,15.42,15.42,379187.4554526016,5.9268,5.9306,5.8962,5.8962,379187.4555
2007-08-09 14:10:00,15.42,15.46,15.4,15.45,278450.9384651936,5.8962,5.9115,5.8885,5.9076,278450.9385
2007-08-09 14:15:00,15.45,15.46,15.41,15.45,382513.6612021858,5.9076,5.9115,5.8923,5.9076,382513.6612
2007-08-09 14:20:00,15.46,15.49,15.44,15.48,306723.6873366595,5.9115,5.9229,5.9038,5.9191,306723.6873
2007-08-09 14:25:00,15.48,15.49,15.41,15.44,307198.85958660016,5.9191,5.9229,5.8923,5.9038,307198.8596
2007-08-09 14:30:00,15.44,15.49,15.4,15.41,598717.0349251603,5.9038,5.9229,5.8885,5.8923,598717.0349
2007-08-09 14:35:00,15.4,15.45,15.39,15.45,591589.4511760513,5.8885,5.9076,5.8847,5.9076,591589.4512
2007-08-09 14:40:00,15.45,15.49,15.41,15.45,585174.6258018531,5.9076,5.9229,5.8923,5.9076,585174.6258
2007-08-09 14:45:00,15.45,15.48,15.4,15.4,598954.6210501307,5.9076,5.9191,5.8885,5.8885,598954.6211
2007-08-09 14:50:00,15.4,15.45,15.4,15.41,753860.7745307675,5.8885,5.9076,5.8885,5.8923,753860.7745
2007-08-09 14:55:00,15.41,15.45,15.4,15.4,719885.9586600143,5.8923,5.9076,5.8885,5.8885,719885.9587
2007-08-09 15:00:00,15.4,15.44,15.37,15.37,1304585.412211927,5.8885,5.9038,5.877,5.877,1304585.4122
2007-08-09 15:05:00,15.37,15.49,15.36,15.46,853646.9470182941,5.877,5.9229,5.8732,5.9115,853646.947
2007-08-09 15:10:00,15.46,15.55,15.43,15.54,693989.0710382514,5.9115,5.9459,5.9,5.942,693989.071
2007-08-09 15:15:00,15.54,15.56,15.51,15.54,593965.3124257544,5.942,5.9497,5.9306,5.942,593965.3124
2007-08-09 15:20:00,15.54,15.55,15.44,15.44,601330.4822998337,5.942,5.9459,5.9038,5.9038,601330.4823
2007-08-09 15:25:00,15.44,15.48,15.4,15.45,871465.9063910667,5.9038,5.9191,5.8885,5.9076,871465.9064
2007-08-09 15:30:00,15.45,15.51,15.42,15.46,2451888.809693514,5.9076,5.9306,5.8962,5.9115,2451888.8097
2007-08-09 15:35:00,15.46,15.5,15.43,15.5,673081.4920408648,5.9115,5.9268,5.9,5.9268,673081.492
2007-08-09 15:40:00,15.49,15.55,15.44,15.54,862912.805892136,5.9229,5.9459,5.9038,5.942,862912.8059
2007-08-09 15:45:00,15.54,15.57,15.49,15.57,1233784.746970777,5.942,5.9535,5.9229,5.9535,1233784.747
2007-08-09 15:50:00,15.57,15.57,15.42,15.44,1555238.7740555953,5.9535,5.9535,5.8962,5.9038,1555238.7741
2007-08-09 15:55:00,15.44,15.51,15.4,15.4,1821572.820147304,5.9038,5.9306,5.8885,5.8885,1821572.8201
2007-08-10 09:30:00,15.14,15.19,15.07,15.1,989071.038251366,5.7891,5.8082,5.7623,5.7738,989071.0383
2007-08-10 09:35:00,15.1,15.13,14.96,14.98,1505583.273936802,5.7738,5.7853,5.7203,5.7279,1505583.2739
2007-08-10 09:40:00,14.98,14.98,14.83,14.92,1409836.0655737706,5.7279,5.7279,5.6706,5.705,1409836.0656
2007-08-10 09:45:00,14.92,14.98,14.92,14.97,1110715.134236161,5.705,5.7279,5.705,5.7241,1110715.1342
2007-08-10 09:50:00,14.97,15.11,14.95,15.08,1465193.632691851,5.7241,5.7776,5.7165,5.7662,1465193.6327
2007-08-10 09:55:00,15.08,15.19,15.05,15.14,718935.6141601331,5.7662,5.8082,5.7547,5.7891,718935.6142
2007-08-10 10:00:00,15.14,15.14,15.01,15.01,993585.174625802,5.7891,5.7891,5.7394,5.7394,993585.1746
2007-08-10 10:05:00,15.01,15.06,14.95,15.0,744119.7434069851,5.7394,5.7585,5.7165,5.7356,744119.7434
2007-08-10 10:10:00,15.0,15.0,14.93,14.95,1338797.8142076505,5.7356,5.7356,5.7088,5.7165,1338797.8142
2007-08-10 10:15:00,14.95,14.95,14.77,14.77,1625801.853171775,5.7165,5.7165,5.6476,5.6476,1625801.8532
2007-08-10 10:20:00,14.77,14.77,14.68,14.73,967925.8731290092,5.6476,5.6476,5.6132,5.6323,967925.8731
2007-08-10 10:25:00,14.73,14.73,14.65,14.68,744119.7434069851,5.6323,5.6323,5.6017,5.6132,744119.7434
2007-08-10 10:30:00,14.68,14.77,14.68,14.72,818721.7866476598,5.6132,5.6476,5.6132,5.6285,818721.7866
2007-08-10 10:35:00,14.72,14.84,14.72,14.77,673556.6642908055,5.6285,5.6744,5.6285,5.6476,673556.6643
2007-08-10 10:40:00,14.77,14.93,14.75,14.85,489189.8313138513,5.6476,5.7088,5.64,5.6782,489189.8313
2007-08-10 10:45:00,14.85,14.87,14.72,14.72,507483.9629365645,5.6782,5.6859,5.6285,5.6285,507483.9629
2007-08-10 10:50:00,14.73,14.78,14.7,14.76,448325.0178189594,5.6323,5.6514,5.6209,5.6438,448325.0178
2007-08-10 10:55:00,14.76,14.84,14.74,14.81,441197.4340698503,5.6438,5.6744,5.6362,5.6629,441197.4341
2007-08-10 11:00:00,14.81,14.91,14.79,14.9,425516.7498218104,5.6629,5.7012,5.6553,5.6973,425516.7498
2007-08-10 11:05:00,14.9,14.96,14.81,14.82,934188.6433832264,5.6973,5.7203,5.6629,5.6667,934188.6434
2007-08-10 11:10:00,14.82,14.94,14.77,14.93,362794.0128296508,5.6667,5.7126,5.6476,5.7088,362794.0128
2007-08-10 11:15:00,14.93,14.98,14.88,14.89,604419.1019244476,5.7088,5.7279,5.6897,5.6935,604419.1019
2007-08-10 11:20:00,14.9,14.93,14.87,14.9,417913.9938227608,5.6973,5.7088,5.6859,5.6973,417913.9938
2007-08-10 11:25:00,14.9,14.9,14.85,14.87,311475.4098360656,5.6973,5.6973,5.6782,5.6859,311475.4098
2007-08-10 11:30:00,14.87,14.99,14.85,14.98,622000.47517225,5.6859,5.7317,5.6782,5.7279,622000.4752
2007-08-10 11:35:00,14.98,14.99,14.88,14.88,321691.6132097886,5.7279,5.7317,5.6897,5.6897,321691.6132
2007-08-10 11:40:00,14.88,14.94,14.88,14.89,244951.2948443811,5.6897,5.7126,5.6897,5.6935,244951.2948
2007-08-10 11:45:00,14.89,14.9,14.85,14.89,357804.7042052744,5.6935,5.6973,5.6782,5.6935,357804.7042
2007-08-10 11:50:00,14.89,14.97,14.89,14.94,240199.57234497505,5.6935,5.7241,5.6935,5.7126,240199.5723
2007-08-10 11:55:00,14.93,15.03,14.9,15.03,537657.4008077928,5.7088,5.747,5.6973,5.747,537657.4008
2007-08-10 12:00:00,15.03,15.07,15.01,15.03,485863.62556426704,5.747,5.7623,5.7394,5.747,485863.6256
2007-08-10 12:05:00,15.03,15.07,15.03,15.05,466143.977191732,5.747,5.7623,5.747,5.7547,466143.9772
2007-08-10 12:10:00,15.05,15.06,15.01,15.03,390591.58945117606,5.7547,5.7585,5.7394,5.747,390591.5895
2007-08-10 12:15:00,15.03,15.07,15.03,15.05,633879.7814207651,5.747,5.7623,5.747,5.7547,633879.7814
2007-08-10 12:20:00,15.05,15.15,15.01,15.15,756474.2219054408,5.7547,5.7929,5.7394,5.7929,756474.2219
2007-08-10 12:25:00,15.15,15.15,15.01,15.03,418389.1660727013,5.7929,5.7929,5.7394,5.747,418389.1661
2007-08-10 12:30:00,15.04,15.11,14.94,14.94,471846.04419101926,5.7509,5.7776,5.7126,5.7126,471846.0442
2007-08-10 12:35:00,14.94,14.94,14.83,14.88,435732.95319553337,5.7126,5.7126,5.6706,5.6897,435732.9532
2007-08-10 12:40:00,14.87,14.92,14.83,14.92,265383.70159182703,5.6859,5.705,5.6706,5.705,265383.7016
2007-08-10 12:45:00,14.92,14.93,14.85,14.85,238298.88334521264,5.705,5.7088,5.6782,5.6782,238298.8833
2007-08-10 12:50:00,14.85,14.93,14.84,14.91,315276.7878355904,5.6782,5.7088,5.6744,5.7012,315276.7878
2007-08-10 12:55:00,14.91,14.91,14.84,14.85,270848.182466144,5.7012,5.7012,5.6744,5.6782,270848.1825
2007-08-10 13:00:00,14.86,14.93,14.86,14.89,225469.23259681635,5.682,5.7088,5.682,5.6935,225469.2326
2007-08-10 13:05:00,14.9,14.96,14.89,14.96,231646.4718460442,5.6973,5.7203,5.6935,5.7203,231646.4718
2007-08-10 13:10:00,14.95,14.98,14.94,14.95,181278.21335234024,5.7165,5.7279,5.7126,5.7165,181278.2134
2007-08-10 13:15:00,14.95,15.01,14.94,15.01,288191.969588976,5.7165,5.7394,5.7126,5.7394,288191.9696
2007-08-10 13:20:00,15.0,15.11,15.0,15.09,747921.1214065099,5.7356,5.7776,5.7356,5.77,747921.1214
2007-08-10 13:25:00,15.08,15.1,14.99,15.0,603231.1712995961,5.7662,5.7738,5.7317,5.7356,603231.1713
2007-08-10 13:30:00,15.0,15.05,14.98,15.01,359942.9793300072,5.7356,5.7547,5.7279,5.7394,359942.9793
2007-08-10 13:35:00,15.01,15.05,15.01,15.01,476360.180565455,5.7394,5.7547,5.7394,5.7394,476360.1806
2007-08-10 13:40:00,15.01,15.04,14.98,15.03,388453.31432644336,5.7394,5.7509,5.7279,5.747,388453.3143
2007-08-10 13:45:00,15.03,15.04,15.01,15.02,490615.34806367307,5.747,5.7509,5.7394,5.7432,490615.3481
2007-08-10 13:50:00,15.02,15.09,15.02,15.06,935614.1601330484,5.7432,5.77,5.7432,5.7585,935614.1601
2007-08-10 13:55:00,15.05,15.11,15.05,15.11,515799.4773105251,5.7547,5.7776,5.7547,5.7776,515799.4773
2007-08-10 14:00:00,15.11,15.15,15.06,15.06,369684.0104537895,5.7776,5.7929,5.7585,5.7585,369684.0105
2007-08-10 14:05:00,15.06,15.15,15.05,15.14,535756.7118080304,5.7585,5.7929,5.7547,5.7891,535756.7118
2007-08-10 14:10:00,15.14,15.17,15.09,15.11,552625.3266809218,5.7891,5.8006,5.77,5.7776,552625.3267
2007-08-10 14:15:00,15.14,15.17,15.11,15.11,431456.402946068,5.7891,5.8006,5.7776,5.7776,431456.4029
2007-08-10 14:20:00,15.11,15.12,15.08,15.09,451651.2235685436,5.7776,5.7815,5.7662,5.77,451651.2236
2007-08-10 14:25:00,15.09,15.12,15.07,15.07,187930.62485150868,5.77,5.7815,5.7623,5.7623,187930.6249
2007-08-10 14:30:00,15.07,15.1,15.06,15.06,355904.015205512,5.7623,5.7738,5.7585,5.7585,355904.0152
2007-08-10 14:35:00,15.06,15.07,15.0,15.03,490377.7619387028,5.7585,5.7623,5.7356,5.747,490377.7619
2007-08-10 14:40:00,15.03,15.07,15.01,15.03,422903.3024471371,5.747,5.7623,5.7394,5.747,422903.3024
2007-08-10 14:45:00,15.02,15.07,15.02,15.04,351865.0510810169,5.7432,5.7623,5.7432,5.7509,351865.0511
2007-08-10 14:50:00,15.04,15.06,15.03,15.03,338085.0558327394,5.7509,5.7585,5.747,5.747,338085.0558
2007-08-10 14:55:00,15.03,15.09,15.03,15.04,435495.3670705631,5.747,5.77,5.747,5.7509,435495.3671
2007-08-10 15:00:00,15.04,15.09,15.03,15.07,388928.48657638393,5.7509,5.77,5.747,5.7623,388928.4866
2007-08-10 15:05:00,15.08,15.15,15.06,15.14,394630.5535756712,5.7662,5.7929,5.7585,5.7891,394630.5536
2007-08-10 15:10:00,15.14,15.14,15.09,15.13,453789.4986932763,5.7891,5.7891,5.77,5.7853,453789.4987
2007-08-10 15:15:00,15.14,15.19,15.11,15.13,741268.7099073414,5.7891,5.8082,5.7776,5.7853,741268.7099
2007-08-10 15:20:00,15.13,15.19,15.11,15.17,538607.745307674,5.7853,5.8082,5.7776,5.8006,538607.7453
2007-08-10 15:25:00,15.17,15.28,15.17,15.26,884533.1432644334,5.8006,5.8426,5.8006,5.835,884533.1433
2007-08-10 15:30:00,15.25,15.28,15.21,15.27,1060109.2896174863,5.8312,5.8426,5.8159,5.8388,1060109.2896
2007-08-10 15:35:00,15.27,15.32,15.23,15.31,942979.3300071276,5.8388,5.8579,5.8235,5.8541,942979.33
2007-08-10 15:40:00,15.3,15.36,15.27,15.3,1215490.6153480636,5.8503,5.8732,5.8388,5.8503,1215490.6153
2007-08-10 15:45:00,15.3,15.31,15.15,15.19,1121881.6821097648,5.8503,5.8541,5.7929,5.8082,1121881.6821
2007-08-10 15:50:00,15.19,15.24,15.17,15.19,1153955.8089807555,5.8082,5.8273,5.8006,5.8082,1153955.809
2007-08-10 15:55:00,15.19,15.2,15.12,15.15,1280351.627464956,5.8082,5.812,5.7815,5.7929,1280351.6275
2007-08-13 09:30:00,15.24,15.24,15.0,15.03,1365169.874079354,5.8273,5.8273,5.7356,5.747,1365169.8741
2007-08-13 09:35:00,15.01,15.1,14.87,14.96,1268234.7350914706,5.7394,5.7738,5.6859,5.7203,1268234.7351
2007-08-13 09:40:00,14.96,15.0,14.93,14.99,407460.2043240675,5.7203,5.7356,5.7088,5.7317,407460.2043
2007-08-13 09:45:00,14.98,15.0,14.95,14.96,382513.6612021858,5.7279,5.7356,5.7165,5.7203,382513.6612
2007-08-13 09:50:00,14.95,14.96,14.82,14.84,712995.9610358755,5.7165,5.7203,5.6667,5.6744,712995.961
2007-08-13 09:55:00,14.82,14.86,14.81,14.85,688287.0040389642,5.6667,5.682,5.6629,5.6782,688287.004
2007-08-13 10:00:00,14.85,14.97,14.84,14.92,604894.2741743883,5.6782,5.7241,5.6744,5.705,604894.2742
2007-08-13 10:05:00,14.91,14.92,14.86,14.9,269422.6657163222,5.7012,5.705,5.682,5.6973,269422.6657
2007-08-13 10:10:00,14.9,14.9,14.85,14.87,303397.48158707534,5.6973,5.6973,5.6782,5.6859,303397.4816
2007-08-13 10:15:00,14.87,14.9,14.86,14.9,227845.09384651936,5.6859,5.6973,5.682,5.6973,227845.0938
2007-08-13 10:20:00,14.91,14.96,14.9,14.91,357567.1180803041,5.7012,5.7203,5.6973,5.7012,357567.1181
2007-08-13 10:25:00,14.91,14.92,14.87,14.92,239011.6417201236,5.7012,5.705,5.6859,5.705,239011.6417
2007-08-13 10:30:00,14.91,14.98,14.91,14.96,417676.4076977905,5.7012,5.7279,5.7012,5.7203,417676.4077
2007-08-13 10:35:00,14.96,15.01,14.93,15.01,360180.56545497745,5.7203,5.7394,5.7088,5.7394,360180.5655
2007-08-13 10:40:00,15.01,15.01,14.97,14.98,288667.14183891664,5.7394,5.7394,5.7241,5.7279,288667.1418
2007-08-13 10:45:00,14.98,14.98,14.94,14.96,348538.84533143265,5.7279,5.7279,5.7126,5.7203,348538.8453
2007-08-13 10:50:00,14.96,14.96,14.9,14.92,395105.7258256118,5.7203,5.7203,5.6973,5.705,395105.7258
2007-08-13 10:55:00,14.92,14.92,14.87,14.91,379900.21382751246,5.705,5.705,5.6859,5.7012,379900.2138
2007-08-13 11:00:00,14.91,14.91,14.87,14.9,276075.07721549063,5.7012,5.7012,5.6859,5.6973,276075.0772
2007-08-13 11:05:00,14.9,14.91,14.86,14.88,357091.9458303635,5.6973,5.7012,5.682,5.6897,357091.9458
2007-08-13 11:10:00,14.87,14.91,14.87,14.9,190781.6583511523,5.6859,5.7012,5.6859,5.6973,190781.6584
2007-08-13 11:15:00,14.9,14.9,14.85,14.87,442860.5369446424,5.6973,5.6973,5.6782,5.6859,442860.5369
2007-08-13 11:20:00,14.87,14.94,14.86,14.93,357804.7042052744,5.6859,5.7126,5.682,5.7088,357804.7042
2007-08-13 11:25:00,14.93,14.93,14.89,14.9,301259.2064623426,5.7088,5.7088,5.6935,5.6973,301259.2065
2007-08-13 11:30:00,14.9,14.94,14.87,14.92,377049.1803278689,5.6973,5.7126,5.6859,5.705,377049.1803
2007-08-13 11:35:00,14.92,14.92,14.88,14.9,249465.43121881684,5.705,5.705,5.6897,5.6973,249465.4312
2007-08-13 11:40:00,14.9,14.9,14.88,14.89,147065.8113566168,5.6973,5.6973,5.6897,5.6935,147065.8114
2007-08-13 11:45:00,14.9,14.9,14.87,14.89,148253.74198146828,5.6973,5.6973,5.6859,5.6935,148253.742
2007-08-13 11:50:00,14.89,14.9,14.87,14.89,226657.16322166787,5.6935,5.6973,5.6859,5.6935,226657.1632
2007-08-13 11:55:00,14.9,14.92,14.87,14.91,165359.94297933002,5.6973,5.705,5.6859,5.7012,165359.943
2007-08-13 12:00:00,14.91,14.94,14.89,14.93,394155.3813257306,5.7012,5.7126,5.6935,5.7088,394155.3813
2007-08-13 12:05:00,14.93,14.94,14.9,14.93,212164.40959847943,5.7088,5.7126,5.6973,5.7088,212164.4096
2007-08-13 12:10:00,14.94,14.95,14.9,14.93,210976.478973628,5.7126,5.7165,5.6973,5.7088,210976.479
2007-08-13 12:15:00,14.93,14.93,14.89,14.91,415775.71869802807,5.7088,5.7088,5.6935,5.7012,415775.7187
2007-08-13 12:20:00,14.91,14.93,14.87,14.91,254217.1537182229,5.7012,5.7088,5.6859,5.7012,254217.1537
2007-08-13 12:25:00,14.91,14.93,14.9,14.91,154193.39510572582,5.7012,5.7088,5.6973,5.7012,154193.3951
2007-08-13 12:30:00,14.92,14.93,14.9,14.9,115942.02898550723,5.705,5.7088,5.6973,5.6973,115942.029
2007-08-13 12:35:00,14.9,14.93,14.9,14.91,138275.1247327156,5.6973,5.7088,5.6973,5.7012,138275.1247
2007-08-13 12:40:00,14.91,14.92,14.9,14.9,251841.29246851985,5.7012,5.705,5.6973,5.6973,251841.2925
2007-08-13 12:45:00,14.9,14.91,14.9,14.9,318602.9935851746,5.6973,5.7012,5.6973,5.6973,318602.9936
2007-08-13 12:50:00,14.9,14.9,14.9,14.9,215015.44309812307,5.6973,5.6973,5.6973,5.6973,215015.4431
2007-08-13 12:55:00,14.9,14.9,14.9,14.9,232359.2302209551,5.6973,5.6973,5.6973,5.6973,232359.2302
2007-08-13 13:00:00,14.9,14.9,14.89,14.89,216678.5459729152,5.6973,5.6973,5.6935,5.6935,216678.546
2007-08-13 13:05:00,14.89,14.89,14.86,14.86,233547.16084580665,5.6935,5.6935,5.682,5.682,233547.1608
2007-08-13 13:10:00,14.86,14.87,14.84,14.84,291280.5892135899,5.682,5.6859,5.6744,5.6744,291280.5892
2007-08-13 13:15:00,14.84,14.87,14.82,14.82,425754.3359467808,5.6744,5.6859,5.6667,5.6667,425754.3359
2007-08-13 13:20:00,14.82,14.84,14.79,14.82,654074.6020432407,5.6667,5.6744,5.6553,5.6667,654074.602
2007-08-13 13:25:00,14.82,14.85,14.8,14.82,309812.3069612735,5.6667,5.6782,5.6591,5.6667,309812.307
2007-08-13 13:30:00,14.82,14.89,14.8,14.87,457115.70444286056,5.6667,5.6935,5.6591,5.6859,457115.7044
2007-08-13 13:35:00,14.87,14.87,14.82,14.83,432644.33357091947,5.6859,5.6859,5.6667,5.6706,432644.3336
2007-08-13 13:40:00,14.83,14.84,14.79,14.83,323354.7160845807,5.6706,5.6744,5.6553,5.6706,323354.7161
2007-08-13 13:45:00,14.83,14.84,14.8,14.81,504157.7571869803,5.6706,5.6744,5.6591,5.6629,504157.7572
2007-08-13 13:50:00,14.81,14.86,14.81,14.85,373722.9745782847,5.6629,5.682,5.6629,5.6782,373722.9746
2007-08-13 13:55:00,14.85,14.89,14.85,14.88,295794.72558802564,5.6782,5.6935,5.6782,5.6897,295794.7256
2007-08-13 14:00:00,14.88,14.88,14.82,14.85,422903.3024471371,5.6897,5.6897,5.6667,5.6782,422903.3024
2007-08-13 14:05:00,14.85,14.85,14.82,14.83,359467.80708006653,5.6782,5.6782,5.6667,5.6706,359467.8071
2007-08-13 14:10:00,14.83,14.85,14.82,14.84,339748.15870753146,5.6706,5.6782,5.6667,5.6744,339748.1587
2007-08-13 14:15:00,14.83,14.88,14.82,14.87,284153.0054644809,5.6706,5.6897,5.6667,5.6859,284153.0055
2007-08-13 14:20:00,14.87,14.93,14.86,14.92,467331.9078165835,5.6859,5.7088,5.682,5.705,467331.9078
2007-08-13 14:25:00,14.92,14.96,14.92,14.95,302209.5509622238,5.705,5.7203,5.705,5.7165,302209.551
2007-08-13 14:30:00,14.95,14.95,14.91,14.92,255405.0843430744,5.7165,5.7165,5.7012,5.705,255405.0843
2007-08-13 14:35:00,14.91,14.95,14.91,14.94,143026.84723212165,5.7012,5.7165,5.7012,5.7126,143026.8472
2007-08-13 14:40:00,14.94,14.95,14.89,14.9,247327.1560940841,5.7126,5.7165,5.6935,5.6973,247327.1561
2007-08-13 14:45:00,14.9,14.93,14.88,14.9,295319.55333808507,5.6973,5.7088,5.6897,5.6973,295319.5533
2007-08-13 14:50:00,14.9,14.91,14.88,14.9,366595.3908291756,5.6973,5.7012,5.6897,5.6973,366595.3908
2007-08-13 14:55:00,14.9,14.93,14.9,14.9,254454.73984319315,5.6973,5.7088,5.6973,5.6973,254454.7398
2007-08-13 15:00:00,14.9,14.91,14.87,14.87,364457.1157044429,5.6973,5.7012,5.6859,5.6859,364457.1157
2007-08-13 15:05:00,14.88,14.92,14.87,14.9,474221.9054407223,5.6897,5.705,5.6859,5.6973,474221.9054
2007-08-13 15:10:00,14.9,14.91,14.86,14.87,412211.9268234736,5.6973,5.7012,5.682,5.6859,412211.9268
2007-08-13 15:15:00,14.87,14.88,14.83,14.86,339272.9864575909,5.6859,5.6897,5.6706,5.682,339272.9865
2007-08-13 15:20:00,14.86,14.87,14.86,14.87,246614.3977191732,5.682,5.6859,5.682,5.6859,246614.3977
2007-08-13 15:25:00,14.87,14.92,14.87,14.92,421240.199572345,5.6859,5.705,5.6859,5.705,421240.1996
2007-08-13 15:30:00,14.92,14.95,14.9,14.94,402470.8956996912,5.705,5.7165,5.6973,5.7126,402470.8957
2007-08-13 15:35:00,14.94,14.97,14.93,14.96,468995.0106913757,5.7126,5.7241,5.7088,5.7203,468995.0107
2007-08-13 15:40:00,14.96,15.0,14.96,14.98,543834.6400570207,5.7203,5.7356,5.7203,5.7279,543834.6401
2007-08-13 15:45:00,14.98,14.99,14.93,14.95,643620.8125445474,5.7279,5.7317,5.7088,5.7165,643620.8125
2007-08-13 15:50:00,14.95,14.98,14.93,14.97,733428.3677833214,5.7165,5.7279,5.7088,5.7241,733428.3678
2007-08-13 15:55:00,14.96,14.98,14.93,14.96,799952.482775006,5.7203,5.7279,5.7088,5.7203,799952.4828
2007-08-14 09:30:00,14.75,14.94,14.74,14.88,861487.2891423141,5.64,5.7126,5.6362,5.6897,861487.2891
2007-08-14 09:35:00,14.88,15.02,14.88,15.02,433594.6780708007,5.6897,5.7432,5.6897,5.7432,433594.6781
2007-08-14 09:40:00,15.02,15.05,15.0,15.0,507721.5490615348,5.7432,5.7547,5.7356,5.7356,507721.5491
2007-08-14 09:45:00,15.0,15.0,14.92,14.95,575433.5946780709,5.7356,5.7356,5.705,5.7165,575433.5947
2007-08-14 09:50:00,14.95,14.99,14.92,14.98,468995.0106913757,5.7165,5.7317,5.705,5.7279,468995.0107
2007-08-14 09:55:00,14.98,15.01,14.95,15.01,412924.6851983844,5.7279,5.7394,5.7165,5.7394,412924.6852
2007-08-14 10:00:00,15.01,15.04,14.98,15.0,440247.0895699691,5.7394,5.7509,5.7279,5.7356,440247.0896
2007-08-14 10:05:00,15.0,15.02,14.98,14.99,659063.910667617,5.7356,5.7432,5.7279,5.7317,659063.9107
2007-08-14 10:10:00,14.99,14.99,14.93,14.93,637918.7455452601,5.7317,5.7317,5.7088,5.7088,637918.7455
2007-08-14 10:15:00,14.93,14.96,14.88,14.9,508909.4796863863,5.7088,5.7203,5.6897,5.6973,508909.4797
2007-08-14 10:20:00,14.9,14.96,14.9,14.94,503920.17106201,5.6973,5.7203,5.6973,5.7126,503920.1711
2007-08-14 10:25:00,14.94,14.96,14.89,14.95,483962.93656450463,5.7126,5.7203,5.6935,5.7165,483962.9366
2007-08-14 10:30:00,14.94,14.99,14.93,14.97,490615.34806367307,5.7126,5.7317,5.7088,5.7241,490615.3481
2007-08-14 10:35:00,14.97,15.0,14.96,14.99,318127.82133523404,5.7241,5.7356,5.7203,5.7317,318127.8213
2007-08-14 10:40:00,15.0,15.02,14.98,15.01,318840.57971014496,5.7356,5.7432,5.7279,5.7394,318840.5797
2007-08-14 10:45:00,15.01,15.04,15.01,15.03,335946.78070800664,5.7394,5.7509,5.7394,5.747,335946.7807
2007-08-14 10:50:00,15.03,15.04,14.99,14.99,433832.26419577096,5.747,5.7509,5.7317,5.7317,433832.2642
2007-08-14 10:55:00,14.99,15.06,14.99,15.04,512235.68543597055,5.7317,5.7585,5.7317,5.7509,512235.6854
2007-08-14 11:00:00,15.04,15.05,14.99,15.02,509147.0658113567,5.7509,5.7547,5.7317,5.7432,509147.0658
2007-08-14 11:05:00,15.01,15.11,15.01,15.11,495604.65668804944,5.7394,5.7776,5.7394,5.7776,495604.6567
2007-08-14 11:10:00,15.11,15.11,15.09,15.09,519125.6830601093,5.7776,5.7776,5.77,5.77,519125.6831
2007-08-14 11:15:00,15.09,15.11,15.09,15.11,364457.1157044429,5.77,5.7776,5.77,5.7776,364457.1157
2007-08-14 11:20:00,15.11,15.12,15.1,15.1,201235.4478498456,5.7776,5.7815,5.7738,5.7738,201235.4478
2007-08-14 11:25:00,15.1,15.1,15.07,15.1,473509.1470658114,5.7738,5.7738,5.7623,5.7738,473509.1471
2007-08-14 11:30:00,15.1,15.14,15.1,15.14,365169.87407935376,5.7738,5.7891,5.7738,5.7891,365169.8741
2007-08-14 11:35:00,15.14,15.17,15.14,15.14,871465.9063910667,5.7891,5.8006,5.7891,5.7891,871465.9064
2007-08-14 11:40:00,15.14,15.16,15.12,15.14,503682.5849370397,5.7891,5.7967,5.7815,5.7891,503682.5849
2007-08-14 11:45:00,15.14,15.17,15.13,15.17,245426.4670943217,5.7891,5.8006,5.7853,5.8006,245426.4671
2007-08-14 11:50:00,15.17,15.21,15.17,15.21,401520.55119980994,5.8006,5.8159,5.8006,5.8159,401520.5512
2007-08-14 11:55:00,15.21,15.22,15.15,15.17,532430.5060584462,5.8159,5.8197,5.7929,5.8006,532430.5061
2007-08-14 12:00:00,15.17,15.23,15.17,15.23,497505.34568781184,5.8006,5.8235,5.8006,5.8235,497505.3457
2007-08-14 12:05:00,15.23,15.24,15.17,15.18,544072.2261819909,5.8235,5.8273,5.8006,5.8044,544072.2262
2007-08-14 12:10:00,15.19,15.19,15.16,15.18,117129.95961035875,5.8082,5.8082,5.7967,5.8044,117129.9596
2007-08-14 12:15:00,15.17,15.21,15.17,15.21,124495.1294844381,5.8006,5.8159,5.8006,5.8159,124495.1295
2007-08-14 12:20:00,15.21,15.21,15.19,15.19,77453.07674031837,5.8159,5.8159,5.8082,5.8082,77453.0767
2007-08-14 12:25:00,15.19,15.19,15.1,15.13,345450.22570681875,5.8082,5.8082,5.7738,5.7853,345450.2257
2007-08-14 12:30:00,15.13,15.15,15.07,15.08,225944.4048467569,5.7853,5.7929,5.7623,5.7662,225944.4048
2007-08-14 12:35:00,15.08,15.11,15.08,15.09,207650.2732240437,5.7662,5.7776,5.7662,5.77,207650.2732
2007-08-14 12:40:00,15.09,15.11,15.06,15.08,235447.84984556903,5.77,5.7776,5.7585,5.7662,235447.8498
2007-08-14 12:45:00,15.08,15.09,15.03,15.04,253979.5675932525,5.7662,5.77,5.747,5.7509,253979.5676
2007-08-14 12:50:00,15.04,15.06,15.01,15.04,284865.76383939176,5.7509,5.7585,5.7394,5.7509,284865.7638
2007-08-14 12:55:00,15.04,15.05,15.03,15.03,244238.5364694702,5.7509,5.7547,5.747,5.747,244238.5365
2007-08-14 13:00:00,15.03,15.06,14.99,15.05,337847.46970776905,5.747,5.7585,5.7317,5.7547,337847.4697
2007-08-14 13:05:00,15.05,15.06,15.03,15.05,155618.91185554763,5.7547,5.7585,5.747,5.7547,155618.9119
2007-08-14 13:10:00,15.05,15.05,14.99,15.03,273936.80209075793,5.7547,5.7547,5.7317,5.747,273936.8021
2007-08-14 13:15:00,15.03,15.06,15.01,15.06,279163.69684010453,5.747,5.7585,5.7394,5.7585,279163.6968
2007-08-14 13:20:00,15.06,15.06,15.01,15.03,229270.6105963412,5.7585,5.7585,5.7394,5.747,229270.6106
2007-08-14 13:25:00,15.03,15.04,15.01,15.02,127346.16298408172,5.747,5.7509,5.7394,5.7432,127346.163
2007-08-14 13:30:00,15.02,15.06,15.0,15.04,227132.33547160847,5.7432,5.7585,5.7356,5.7509,227132.3355
2007-08-14 13:35:00,15.04,15.09,15.04,15.05,379900.21382751246,5.7509,5.77,5.7509,5.7547,379900.2138
2007-08-14 13:40:00,15.05,15.06,15.03,15.05,119030.64861012118,5.7547,5.7585,5.747,5.7547,119030.6486
2007-08-14 13:45:00,15.05,15.08,14.98,15.01,329531.9553338085,5.7547,5.7662,5.7279,5.7394,329531.9553
2007-08-14 13:50:00,15.01,15.02,14.95,14.96,269660.2518412925,5.7394,5.7432,5.7165,5.7203,269660.2518
2007-08-14 13:55:00,14.96,14.99,14.93,14.94,418626.7521976717,5.7203,5.7317,5.7088,5.7126,418626.7522
2007-08-14 14:00:00,14.94,14.95,14.89,14.94,482299.8336897125,5.7126,5.7165,5.6935,5.7126,482299.8337
2007-08-14 14:05:00,14.94,14.98,14.9,14.91,402233.30957472086,5.7126,5.7279,5.6973,5.7012,402233.3096
2007-08-14 14:10:00,14.91,14.94,14.89,14.9,282727.48871465906,5.7012,5.7126,5.6935,5.6973,282727.4887
2007-08-14 14:15:00,14.9,14.96,14.89,14.95,410073.6516987408,5.6973,5.7203,5.6935,5.7165,410073.6517
2007-08-14 14:20:00,14.95,14.95,14.92,14.94,237348.53884533144,5.7165,5.7165,5.705,5.7126,237348.5388
2007-08-14 14:25:00,14.94,14.94,14.91,14.93,153480.6367308149,5.7126,5.7126,5.7012,5.7088,153480.6367
2007-08-14 14:30:00,14.93,14.93,14.83,14.84,482062.2475647422,5.7088,5.7088,5.6706,5.6744,482062.2476
2007-08-14 14:35:00,14.84,14.91,14.83,14.9,514373.9605607032,5.6744,5.7012,5.6706,5.6973,514373.9606
2007-08-14 14:40:00,14.9,14.93,14.9,14.91,203136.136849608,5.6973,5.7088,5.6973,5.7012,203136.1368
2007-08-14 14:45:00,14.91,14.91,14.85,14.87,821572.8201473034,5.7012,5.7012,5.6782,5.6859,821572.8201
2007-08-14 14:50:00,14.87,14.87,14.81,14.82,1856735.566642908,5.6859,5.6859,5.6629,5.6667,1856735.5666
2007-08-14 14:55:00,14.83,14.83,14.81,14.83,464718.4604419102,5.6706,5.6706,5.6629,5.6706,464718.4604
2007-08-14 15:00:00,14.83,14.84,14.81,14.84,667854.5972915182,5.6706,5.6744,5.6629,5.6744,667854.5973
2007-08-14 15:05:00,14.84,14.85,14.79,14.79,657400.8077928249,5.6744,5.6782,5.6553,5.6553,657400.8078
2007-08-14 15:10:00,14.79,14.83,14.79,14.81,475885.0083155144,5.6553,5.6706,5.6553,5.6629,475885.0083
2007-08-14 15:15:00,14.81,14.84,14.8,14.83,410786.4100736517,5.6629,5.6744,5.6591,5.6706,410786.4101
2007-08-14 15:20:00,14.83,14.85,14.81,14.82,602043.2406747446,5.6706,5.6782,5.6629,5.6667,602043.2407
2007-08-14 15:25:00,14.82,14.85,14.79,14.81,665003.5637918746,5.6667,5.6782,5.6553,5.6629,665003.5638
2007-08-14 15:30:00,14.81,14.84,14.77,14.77,544072.2261819909,5.6629,5.6744,5.6476,5.6476,544072.2262
2007-08-14 15:35:00,14.77,14.8,14.76,14.77,2651223.568543597,5.6476,5.6591,5.6438,5.6476,2651223.5685
2007-08-14 15:40:00,14.77,14.78,14.75,14.75,1779520.07602756,5.6476,5.6514,5.64,5.64,1779520.076
2007-08-14 15:45:00,14.75,14.79,14.74,14.77,638869.0900451414,5.64,5.6553,5.6362,5.6476,638869.09
2007-08-14 15:50:00,14.77,14.77,14.55,14.7,1122594.4404846758,5.6476,5.6476,5.5635,5.6209,1122594.4405
2007-08-14 15:55:00,14.7,14.76,14.68,14.68,1778807.317652649,5.6209,5.6438,5.6132,5.6132,1778807.3177
2007-08-15 09:30:00,14.58,14.79,14.56,14.79,835352.815395581,5.575,5.6553,5.5673,5.6553,835352.8154
2007-08-15 09:35:00,14.78,14.79,14.73,14.74,479923.97244000953,5.6514,5.6553,5.6323,5.6362,479923.9724
2007-08-15 09:40:00,14.74,14.78,14.73,14.74,660489.4274174388,5.6362,5.6514,5.6323,5.6362,660489.4274
2007-08-15 09:45:00,14.74,14.85,14.73,14.82,882632.454264671,5.6362,5.6782,5.6323,5.6667,882632.4543
2007-08-15 09:50:00,14.82,14.84,14.79,14.81,686861.4872891423,5.6667,5.6744,5.6553,5.6629,686861.4873
2007-08-15 09:55:00,14.81,14.82,14.73,14.73,841292.4685198384,5.6629,5.6667,5.6323,5.6323,841292.4685
2007-08-15 10:00:00,14.74,14.77,14.72,14.73,658588.7384176764,5.6362,5.6476,5.6285,5.6323,658588.7384
2007-08-15 10:05:00,14.73,14.79,14.72,14.75,474221.9054407223,5.6323,5.6553,5.6285,5.64,474221.9054
2007-08-15 10:10:00,14.75,14.76,14.72,14.74,616298.4081729627,5.64,5.6438,5.6285,5.6362,616298.4082
2007-08-15 10:15:00,14.74,14.76,14.71,14.74,324780.2328344025,5.6362,5.6438,5.6247,5.6362,324780.2328
2007-08-15 10:20:00,14.74,14.76,14.74,14.74,351152.292706106,5.6362,5.6438,5.6362,5.6362,351152.2927
2007-08-15 10:25:00,14.74,14.76,14.74,14.74,440484.67569493945,5.6362,5.6438,5.6362,5.6362,440484.6757
2007-08-15 10:30:00,14.74,14.75,14.71,14.73,432169.1613209789,5.6362,5.64,5.6247,5.6323,432169.1613
2007-08-15 10:35:00,14.73,14.74,14.72,14.73,292230.9337134712,5.6323,5.6362,5.6285,5.6323,292230.9337
2007-08-15 10:40:00,14.73,14.75,14.71,14.73,462817.7714421478,5.6323,5.64,5.6247,5.6323,462817.7714
2007-08-15 10:45:00,14.72,14.74,14.69,14.73,804704.205274412,5.6285,5.6362,5.617,5.6323,804704.2053
2007-08-15 10:50:00,14.73,14.73,14.69,14.71,442622.95081967214,5.6323,5.6323,5.617,5.6247,442622.9508
2007-08-15 10:55:00,14.71,14.73,14.69,14.72,382038.4889522452,5.6247,5.6323,5.617,5.6285,382038.489
2007-08-15 11:00:00,14.72,14.73,14.69,14.73,302684.7232121644,5.6285,5.6323,5.617,5.6323,302684.7232
2007-08-15 11:05:00,14.72,14.72,14.69,14.71,313138.51271085767,5.6285,5.6285,5.617,5.6247,313138.5127
2007-08-15 11:10:00,14.71,14.73,14.71,14.72,247564.7422190544,5.6247,5.6323,5.6247,5.6285,247564.7422
2007-08-15 11:15:00,14.72,14.73,14.71,14.71,187693.0387265384,5.6285,5.6323,5.6247,5.6247,187693.0387
2007-08-15 11:20:00,14.71,14.73,14.71,14.73,304110.23996198626,5.6247,5.6323,5.6247,5.6323,304110.24
2007-08-15 11:25:00,14.73,14.77,14.72,14.76,415300.5464480874,5.6323,5.6476,5.6285,5.6438,415300.5464
2007-08-15 11:30:00,14.76,14.77,14.74,14.76,400095.0344499881,5.6438,5.6476,5.6362,5.6438,400095.0344
2007-08-15 11:35:00,14.76,14.76,14.74,14.75,244951.2948443811,5.6438,5.6438,5.6362,5.64,244951.2948
2007-08-15 11:40:00,14.75,14.78,14.74,14.75,442622.95081967214,5.64,5.6514,5.6362,5.64,442622.9508
2007-08-15 11:45:00,14.75,14.75,14.69,14.7,190068.8999762414,5.64,5.64,5.617,5.6209,190068.9
2007-08-15 11:50:00,14.7,14.73,14.69,14.72,293181.2782133524,5.6209,5.6323,5.617,5.6285,293181.2782
2007-08-15 11:55:00,14.72,14.75,14.71,14.73,279638.8690900452,5.6285,5.64,5.6247,5.6323,279638.8691
2007-08-15 12:00:00,14.73,14.75,14.72,14.74,281301.9719648373,5.6323,5.64,5.6285,5.6362,281301.972
2007-08-15 12:05:00,14.74,14.76,14.72,14.73,340460.9170824424,5.6362,5.6438,5.6285,5.6323,340460.9171
2007-08-15 12:10:00,14.73,14.74,14.72,14.73,180565.45497742933,5.6323,5.6362,5.6285,5.6323,180565.455
2007-08-15 12:15:00,14.73,14.74,14.72,14.72,225706.8187217867,5.6323,5.6362,5.6285,5.6285,225706.8187
2007-08-15 12:20:00,14.73,14.73,14.7,14.73,266571.6322166785,5.6323,5.6323,5.6209,5.6323,266571.6322
2007-08-15 12:25:00,14.72,14.72,14.71,14.71,193395.1057258256,5.6285,5.6285,5.6247,5.6247,193395.1057
2007-08-15 12:30:00,14.71,14.72,14.69,14.7,229033.02447137088,5.6247,5.6285,5.617,5.6209,229033.0245
2007-08-15 12:35:00,14.7,14.71,14.7,14.71,200522.68947493468,5.6209,5.6247,5.6209,5.6247,200522.6895
2007-08-15 12:40:00,14.71,14.71,14.7,14.71,116417.20123544784,5.6247,5.6247,5.6209,5.6247,116417.2012
2007-08-15 12:45:00,14.71,14.72,14.71,14.71,213589.9263483013,5.6247,5.6285,5.6247,5.6247,213589.9263
2007-08-15 12:50:00,14.71,14.71,14.69,14.69,291280.5892135899,5.6247,5.6247,5.617,5.617,291280.5892
2007-08-15 12:55:00,14.69,14.7,14.67,14.68,183178.90235210265,5.617,5.6209,5.6094,5.6132,183178.9024
2007-08-15 13:00:00,14.68,14.69,14.66,14.68,308624.37633642193,5.6132,5.617,5.6056,5.6132,308624.3763
2007-08-15 13:05:00,14.68,14.69,14.65,14.66,254454.73984319315,5.6132,5.617,5.6017,5.6056,254454.7398
2007-08-15 13:10:00,14.66,14.68,14.64,14.66,206462.3425991922,5.6056,5.6132,5.5979,5.6056,206462.3426
2007-08-15 13:15:00,14.66,14.71,14.66,14.7,211926.8234735092,5.6056,5.6247,5.6056,5.6209,211926.8235
2007-08-15 13:20:00,14.7,14.73,14.69,14.72,172487.52672843906,5.6209,5.6323,5.617,5.6285,172487.5267
2007-08-15 13:25:00,14.73,14.73,14.71,14.72,150154.4309812307,5.6323,5.6323,5.6247,5.6285,150154.431
2007-08-15 13:30:00,14.71,14.73,14.71,14.72,399144.6899501069,5.6247,5.6323,5.6247,5.6285,399144.69
2007-08-15 13:35:00,14.72,14.73,14.71,14.72,377999.5248277501,5.6285,5.6323,5.6247,5.6285,377999.5248
2007-08-15 13:40:00,14.73,14.76,14.72,14.75,419101.92444761225,5.6323,5.6438,5.6285,5.64,419101.9244
2007-08-15 13:45:00,14.74,14.74,14.71,14.72,217866.47659776668,5.6362,5.6362,5.6247,5.6285,217866.4766
2007-08-15 13:50:00,14.71,14.73,14.7,14.71,268234.73509147065,5.6247,5.6323,5.6209,5.6247,268234.7351
2007-08-15 13:55:00,14.71,14.71,14.68,14.69,269660.2518412925,5.6247,5.6247,5.6132,5.617,269660.2518
2007-08-15 14:00:00,14.69,14.7,14.67,14.69,248990.2589688762,5.617,5.6209,5.6094,5.617,248990.259
2007-08-15 14:05:00,14.69,14.7,14.68,14.69,746020.4324067475,5.617,5.6209,5.6132,5.617,746020.4324
2007-08-15 14:10:00,14.69,14.69,14.66,14.67,291518.17533856025,5.617,5.617,5.6056,5.6094,291518.1753
2007-08-15 14:15:00,14.67,14.69,14.63,14.67,284390.5915894512,5.6094,5.617,5.5941,5.6094,284390.5916
2007-08-15 14:20:00,14.67,14.67,14.64,14.65,229270.6105963412,5.6094,5.6094,5.5979,5.6017,229270.6106
2007-08-15 14:25:00,14.64,14.67,14.63,14.65,453789.4986932763,5.5979,5.6094,5.5941,5.6017,453789.4987
2007-08-15 14:30:00,14.65,14.66,14.62,14.63,296745.07008790685,5.6017,5.6056,5.5903,5.5941,296745.0701
2007-08-15 14:35:00,14.63,14.63,14.59,14.63,389878.83107626514,5.5941,5.5941,5.5788,5.5941,389878.8311
2007-08-15 14:40:00,14.63,14.64,14.61,14.63,183654.07460204329,5.5941,5.5979,5.5864,5.5941,183654.0746
2007-08-15 14:45:00,14.63,14.66,14.59,14.59,530054.6448087431,5.5941,5.6056,5.5788,5.5788,530054.6448
2007-08-15 14:50:00,14.59,14.64,14.58,14.62,498693.27631266334,5.5788,5.5979,5.575,5.5903,498693.2763
2007-08-15 14:55:00,14.62,14.65,14.59,14.61,462342.5991922072,5.5903,5.6017,5.5788,5.5864,462342.5992
2007-08-15 15:00:00,14.62,14.64,14.56,14.58,434782.60869565216,5.5903,5.5979,5.5673,5.575,434782.6087
2007-08-15 15:05:00,14.58,14.61,14.55,14.61,622950.8196721312,5.575,5.5864,5.5635,5.5864,622950.8197
2007-08-15 15:10:00,14.6,14.61,14.56,14.6,418626.7521976717,5.5826,5.5864,5.5673,5.5826,418626.7522
2007-08-15 15:15:00,14.6,14.63,14.55,14.63,409123.3071988596,5.5826,5.5941,5.5635,5.5941,409123.3072
2007-08-15 15:20:00,14.63,14.63,14.59,14.6,392492.27845093847,5.5941,5.5941,5.5788,5.5826,392492.2785
2007-08-15 15:25:00,14.6,14.61,14.56,14.56,446186.7426942267,5.5826,5.5864,5.5673,5.5673,446186.7427
2007-08-15 15:30:00,14.57,14.62,14.55,14.6,805416.9636493229,5.5711,5.5903,5.5635,5.5826,805416.9636
2007-08-15 15:35:00,14.6,14.63,14.57,14.62,814682.8225231647,5.5826,5.5941,5.5711,5.5903,814682.8225
2007-08-15 15:40:00,14.62,14.63,14.57,14.6,654549.7742931813,5.5903,5.5941,5.5711,5.5826,654549.7743
2007-08-15 15:45:00,14.6,14.63,14.57,14.62,582086.0061772392,5.5826,5.5941,5.5711,5.5903,582086.0062
2007-08-15 15:50:00,14.62,14.62,14.53,14.54,1022333.0957472085,5.5903,5.5903,5.5559,5.5597,1022333.0957
2007-08-15 15:55:00,14.54,14.58,14.52,14.55,1000950.3444998811,5.5597,5.575,5.552,5.5635,1000950.3445
2007-08-16 09:30:00,14.15,14.25,14.15,14.23,1873841.7676407697,5.4106,5.4488,5.4106,5.4411,1873841.7676
2007-08-16 09:35:00,14.23,14.29,14.15,14.2,954858.6362556427,5.4411,5.4641,5.4106,5.4297,954858.6363
2007-08-16 09:40:00,14.2,14.21,14.17,14.21,1176526.4908529343,5.4297,5.4335,5.4182,5.4335,1176526.4909
2007-08-16 09:45:00,14.21,14.24,14.18,14.2,1077690.6628652888,5.4335,5.445,5.422,5.4297,1077690.6629
2007-08-16 09:50:00,14.21,14.28,14.16,14.24,655024.946543122,5.4335,5.4603,5.4144,5.445,655024.9465
2007-08-16 09:55:00,14.24,14.26,14.17,14.17,569731.5276787835,5.445,5.4526,5.4182,5.4182,569731.5277
2007-08-16 10:00:00,14.17,14.23,14.16,14.22,550962.2238061298,5.4182,5.4411,5.4144,5.4373,550962.2238
2007-08-16 10:05:00,14.21,14.25,14.18,14.18,956996.9113803754,5.4335,5.4488,5.422,5.422,956996.9114
2007-08-16 10:10:00,14.18,14.26,14.16,14.24,923259.6816345926,5.422,5.4526,5.4144,5.445,923259.6816
2007-08-16 10:15:00,14.25,14.28,14.21,14.25,295319.55333808507,5.4488,5.4603,5.4335,5.4488,295319.5533
2007-08-16 10:20:00,14.25,14.25,14.11,14.14,928724.1625089096,5.4488,5.4488,5.3953,5.4067,928724.1625
2007-08-16 10:25:00,14.14,14.18,14.13,14.16,514136.37443573296,5.4067,5.422,5.4029,5.4144,514136.3744
2007-08-16 10:30:00,14.16,14.24,14.16,14.19,607507.7215490616,5.4144,5.445,5.4144,5.4258,607507.7215
2007-08-16 10:35:00,14.18,14.25,14.18,14.23,518650.5108101687,5.422,5.4488,5.422,5.4411,518650.5108
2007-08-16 10:40:00,14.22,14.26,14.22,14.26,549061.5348063674,5.4373,5.4526,5.4373,5.4526,549061.5348
2007-08-16 10:45:00,14.26,14.26,14.21,14.24,473984.319315752,5.4526,5.4526,5.4335,5.445,473984.3193
2007-08-16 10:50:00,14.25,14.37,14.24,14.34,682822.5231646472,5.4488,5.4947,5.445,5.4832,682822.5232
2007-08-16 10:55:00,14.35,14.36,14.29,14.29,452363.98194345454,5.487,5.4909,5.4641,5.4641,452363.9819
2007-08-16 11:00:00,14.3,14.35,14.29,14.35,606082.2047992398,5.4679,5.487,5.4641,5.487,606082.2048
2007-08-16 11:05:00,14.35,14.39,14.33,14.37,421240.199572345,5.487,5.5023,5.4794,5.4947,421240.1996
2007-08-16 11:10:00,14.38,14.5,14.36,14.43,641244.9512948444,5.4985,5.5444,5.4909,5.5176,641244.9513
2007-08-16 11:15:00,14.42,14.42,14.3,14.3,269897.8379662628,5.5138,5.5138,5.4679,5.4679,269897.838
2007-08-16 11:20:00,14.31,14.34,14.29,14.32,429318.1278213352,5.4717,5.4832,5.4641,5.4756,429318.1278
2007-08-16 11:25:00,14.33,14.39,14.31,14.37,269185.07959135185,5.4794,5.5023,5.4717,5.4947,269185.0796
2007-08-16 11:30:00,14.37,14.42,14.27,14.28,516037.06343549537,5.4947,5.5138,5.4564,5.4603,516037.0634
2007-08-16 11:35:00,14.28,14.31,14.23,14.29,334521.26395818486,5.4603,5.4717,5.4411,5.4641,334521.264
2007-08-16 11:40:00,14.29,14.32,14.28,14.32,336184.366832977,5.4641,5.4756,5.4603,5.4756,336184.3668
2007-08-16 11:45:00,14.32,14.32,14.25,14.26,578047.0420527442,5.4756,5.4756,5.4488,5.4526,578047.0421
2007-08-16 11:50:00,14.26,14.32,14.25,14.32,350677.12045616534,5.4526,5.4756,5.4488,5.4756,350677.1205
2007-08-16 11:55:00,14.32,14.37,14.31,14.32,409836.0655737705,5.4756,5.4947,5.4717,5.4756,409836.0656
2007-08-16 12:00:00,14.32,14.33,14.2,14.26,567355.6664290805,5.4756,5.4794,5.4297,5.4526,567355.6664
2007-08-16 12:05:00,14.25,14.27,14.17,14.19,442385.36469470186,5.4488,5.4564,5.4182,5.4258,442385.3647
2007-08-16 12:10:00,14.2,14.25,14.17,14.2,461392.254692326,5.4297,5.4488,5.4182,5.4297,461392.2547
2007-08-16 12:15:00,14.19,14.21,14.16,14.21,368971.2520788786,5.4258,5.4335,5.4144,5.4335,368971.2521
2007-08-16 12:20:00,14.21,14.21,14.14,14.16,645759.0876692801,5.4335,5.4335,5.4067,5.4144,645759.0877
2007-08-16 12:25:00,14.16,14.2,14.13,14.18,403421.2401995724,5.4144,5.4297,5.4029,5.422,403421.2402
2007-08-16 12:30:00,14.18,14.21,14.15,14.18,369921.5965787598,5.422,5.4335,5.4106,5.422,369921.5966
2007-08-16 12:35:00,14.18,14.18,14.14,14.15,450463.2929436921,5.422,5.422,5.4067,5.4106,450463.2929
2007-08-16 12:40:00,14.16,14.18,14.1,14.12,501069.1375623664,5.4144,5.422,5.3914,5.3991,501069.1376
2007-08-16 12:45:00,14.11,14.18,14.07,14.18,732953.1955333808,5.3953,5.422,5.38,5.422,732953.1955
2007-08-16 12:50:00,14.18,14.2,14.14,14.17,379187.4554526016,5.422,5.4297,5.4067,5.4182,379187.4555
2007-08-16 12:55:00,14.17,14.18,14.1,14.12,428842.95557139465,5.4182,5.422,5.3914,5.3991,428842.9556
2007-08-16 13:00:00,14.13,14.18,14.1,14.18,533856.022808268,5.4029,5.422,5.3914,5.422,533856.0228
2007-08-16 13:05:00,14.18,14.19,14.13,14.18,365645.0463292944,5.422,5.4258,5.4029,5.422,365645.0463
2007-08-16 13:10:00,14.18,14.24,14.15,14.22,314088.8572107389,5.422,5.445,5.4106,5.4373,314088.8572
2007-08-16 13:15:00,14.23,14.3,14.18,14.3,399619.86220004753,5.4411,5.4679,5.422,5.4679,399619.8622
2007-08-16 13:20:00,14.3,14.3,14.19,14.21,349251.6037063436,5.4679,5.4679,5.4258,5.4335,349251.6037
2007-08-16 13:25:00,14.22,14.25,14.2,14.23,295319.55333808507,5.4373,5.4488,5.4297,5.4411,295319.5533
2007-08-16 13:30:00,14.23,14.27,14.2,14.24,271798.5269660252,5.4411,5.4564,5.4297,5.445,271798.527
2007-08-16 13:35:00,14.24,14.31,14.24,14.29,384651.93632691854,5.445,5.4717,5.445,5.4641,384651.9363
2007-08-16 13:40:00,14.29,14.31,14.26,14.3,728439.0591589451,5.4641,5.4717,5.4526,5.4679,728439.0592
2007-08-16 13:45:00,14.3,14.36,14.26,14.31,564267.0468044666,5.4679,5.4909,5.4526,5.4717,564267.0468
2007-08-16 13:50:00,14.31,14.37,14.31,14.31,376336.4219529579,5.4717,5.4947,5.4717,5.4717,376336.422
2007-08-16 13:55:00,14.31,14.35,14.24,14.25,446424.32881919696,5.4717,5.487,5.445,5.4488,446424.3288
2007-08-16 14:00:00,14.26,14.37,14.15,14.37,316939.89071038255,5.4526,5.4947,5.4106,5.4947,316939.8907
2007-08-16 14:05:00,14.37,14.38,14.29,14.31,347826.0869565217,5.4947,5.4985,5.4641,5.4717,347826.087
2007-08-16 14:10:00,14.31,14.36,14.2,14.36,465668.8049417914,5.4717,5.4909,5.4297,5.4909,465668.8049
2007-08-16 14:15:00,14.36,14.39,14.25,14.33,415538.1325730577,5.4909,5.5023,5.4488,5.4794,415538.1326
2007-08-16 14:20:00,14.33,14.34,14.2,14.23,406985.0320741269,5.4794,5.4832,5.4297,5.4411,406985.0321
2007-08-16 14:25:00,14.23,14.3,14.21,14.22,401520.55119980994,5.4411,5.4679,5.4335,5.4373,401520.5512
2007-08-16 14:30:00,14.22,14.27,14.12,14.22,510097.41031123785,5.4373,5.4564,5.3991,5.4373,510097.4103
2007-08-16 14:35:00,14.25,14.27,14.2,14.23,334046.09170824423,5.4488,5.4564,5.4297,5.4411,334046.0917
2007-08-16 14:40:00,14.23,14.27,14.18,14.21,300308.8619624614,5.4411,5.4564,5.422,5.4335,300308.862
2007-08-16 14:45:00,14.21,14.27,14.17,14.18,574008.077928249,5.4335,5.4564,5.4182,5.422,574008.0779
2007-08-16 14:50:00,14.18,14.27,14.17,14.23,363981.9434545023,5.422,5.4564,5.4182,5.4411,363981.9435
2007-08-16 14:55:00,14.23,14.25,14.19,14.22,333095.747208363,5.4411,5.4488,5.4258,5.4373,333095.7472
2007-08-16 15:00:00,14.23,14.23,14.14,14.14,561891.1855547637,5.4411,5.4411,5.4067,5.4067,561891.1856
2007-08-16 15:05:00,14.15,14.18,14.12,14.12,501069.1375623664,5.4106,5.422,5.3991,5.3991,501069.1376
2007-08-16 15:10:00,14.12,14.18,14.09,14.17,706105.9634117368,5.3991,5.422,5.3876,5.4182,706105.9634
2007-08-16 15:15:00,14.16,14.22,14.13,14.18,423378.4746970777,5.4144,5.4373,5.4029,5.422,423378.4747
2007-08-16 15:20:00,14.18,14.21,14.11,14.12,394630.5535756712,5.422,5.4335,5.3953,5.3991,394630.5536
2007-08-16 15:25:00,14.12,14.18,14.12,14.16,529579.4725588026,5.3991,5.422,5.3991,5.4144,529579.4726
2007-08-16 15:30:00,14.17,14.23,14.16,14.21,575908.7669280114,5.4182,5.4411,5.4144,5.4335,575908.7669
2007-08-16 15:35:00,14.21,14.25,14.17,14.18,428130.1971964837,5.4335,5.4488,5.4182,5.422,428130.1972
2007-08-16 15:40:00,14.18,14.21,14.15,14.18,1067712.045616536,5.422,5.4335,5.4106,5.422,1067712.0456
2007-08-16 15:45:00,14.18,14.2,14.16,14.16,943216.916132098,5.422,5.4297,5.4144,5.4144,943216.9161
2007-08-16 15:50:00,14.16,14.17,14.11,14.16,1355666.4290805417,5.4144,5.4182,5.3953,5.4144,1355666.4291
2007-08-16 15:55:00,14.16,14.22,14.13,14.21,1385364.6947018297,5.4144,5.4373,5.4029,5.4335,1385364.6947
2007-08-17 09:30:00,14.28,14.35,14.26,14.28,4177239.249227845,5.4603,5.487,5.4526,5.4603,4177239.2492
2007-08-17 09:35:00,14.28,14.39,14.27,14.37,646947.0182941316,5.4603,5.5023,5.4564,5.4947,646947.0183
2007-08-17 09:40:00,14.37,14.38,14.29,14.31,761938.7027797577,5.4947,5.4985,5.4641,5.4717,761938.7028
2007-08-17 09:45:00,14.3,14.34,14.29,14.31,832264.195770967,5.4679,5.4832,5.4641,5.4717,832264.1958
2007-08-17 09:50:00,14.31,14.33,14.27,14.27,667379.4250415775,5.4717,5.4794,5.4564,5.4564,667379.425
2007-08-17 09:55:00,14.27,14.29,14.23,14.24,516037.06343549537,5.4564,5.4641,5.4411,5.445,516037.0634
2007-08-17 10:00:00,14.24,14.29,14.2,14.27,631503.920171062,5.445,5.4641,5.4297,5.4564,631503.9202
2007-08-17 10:05:00,14.27,14.29,14.24,14.29,459016.39344262297,5.4564,5.4641,5.445,5.4641,459016.3934
2007-08-17 10:10:00,14.29,14.29,14.23,14.27,544784.9845569019,5.4641,5.4641,5.4411,5.4564,544784.9846
2007-08-17 10:15:00,14.27,14.29,14.23,14.26,541696.364932288,5.4564,5.4641,5.4411,5.4526,541696.3649
2007-08-17 10:20:00,14.26,14.29,14.23,14.25,525302.9223093372,5.4526,5.4641,5.4411,5.4488,525302.9223
2007-08-17 10:25:00,14.24,14.26,14.21,14.22,510097.41031123785,5.445,5.4526,5.4335,5.4373,510097.4103
2007-08-17 10:30:00,14.22,14.23,14.14,14.16,914231.4088857212,5.4373,5.4411,5.4067,5.4144,914231.4089
2007-08-17 10:35:00,14.16,14.21,14.15,14.19,794012.8296507484,5.4144,5.4335,5.4106,5.4258,794012.8297
2007-08-17 10:40:00,14.2,14.21,14.15,14.17,436445.7115704443,5.4297,5.4335,5.4106,5.4182,436445.7116
2007-08-17 10:45:00,14.17,14.23,14.16,14.18,551199.8099311,5.4182,5.4411,5.4144,5.422,551199.8099
2007-08-17 10:50:00,14.18,14.24,14.17,14.18,617961.5110477548,5.422,5.445,5.4182,5.422,617961.511
2007-08-17 10:55:00,14.18,14.26,14.18,14.23,359705.3932050368,5.422,5.4526,5.422,5.4411,359705.3932
2007-08-17 11:00:00,14.23,14.31,14.22,14.26,443335.7091945831,5.4411,5.4717,5.4373,5.4526,443335.7092
2007-08-17 11:05:00,14.25,14.29,14.23,14.25,358755.0487051556,5.4488,5.4641,5.4411,5.4488,358755.0487
2007-08-17 11:10:00,14.25,14.29,14.23,14.26,393205.0368258494,5.4488,5.4641,5.4411,5.4526,393205.0368
2007-08-17 11:15:00,14.26,14.29,14.23,14.26,400807.792824899,5.4526,5.4641,5.4411,5.4526,400807.7928
2007-08-17 11:20:00,14.26,14.29,14.26,14.28,324305.0605844619,5.4526,5.4641,5.4526,5.4603,324305.0606
2007-08-17 11:25:00,14.28,14.35,14.28,14.33,526015.6806842481,5.4603,5.487,5.4603,5.4794,526015.6807
2007-08-17 11:30:00,14.33,14.34,14.29,14.33,268234.73509147065,5.4794,5.4832,5.4641,5.4794,268234.7351
2007-08-17 11:35:00,14.33,14.41,14.33,14.39,500831.5514373961,5.4794,5.51,5.4794,5.5023,500831.5514
2007-08-17 11:40:00,14.39,14.4,14.35,14.39,233071.988595866,5.5023,5.5061,5.487,5.5023,233071.9886
2007-08-17 11:45:00,14.39,14.41,14.37,14.39,188405.79710144928,5.5023,5.51,5.4947,5.5023,188405.7971
2007-08-17 11:50:00,14.39,14.42,14.38,14.4,253741.98146828223,5.5023,5.5138,5.4985,5.5061,253741.9815
2007-08-17 11:55:00,14.4,14.41,14.31,14.32,269897.8379662628,5.5061,5.51,5.4717,5.4756,269897.838
2007-08-17 12:00:00,14.33,14.33,14.27,14.28,410311.2378237111,5.4794,5.4794,5.4564,5.4603,410311.2378
2007-08-17 12:05:00,14.27,14.31,14.25,14.29,476360.180565455,5.4564,5.4717,5.4488,5.4641,476360.1806
2007-08-17 12:10:00,14.29,14.31,14.28,14.31,189118.5554763602,5.4641,5.4717,5.4603,5.4717,189118.5555
2007-08-17 12:15:00,14.31,14.35,14.3,14.31,458541.2211926824,5.4717,5.487,5.4679,5.4717,458541.2212
2007-08-17 12:20:00,14.31,14.36,14.3,14.33,279401.2829650748,5.4717,5.4909,5.4679,5.4794,279401.283
2007-08-17 12:25:00,14.33,14.36,14.32,14.36,207412.68709907343,5.4794,5.4909,5.4756,5.4909,207412.6871
2007-08-17 12:30:00,14.36,14.4,14.35,14.39,336897.12520788785,5.4909,5.5061,5.487,5.5023,336897.1252
2007-08-17 12:35:00,14.38,14.39,14.34,14.34,236635.7804704205,5.4985,5.5023,5.4832,5.4832,236635.7805
2007-08-17 12:40:00,14.34,14.39,14.34,14.38,194345.4502257068,5.4832,5.5023,5.4832,5.4985,194345.4502
2007-08-17 12:45:00,14.37,14.39,14.35,14.37,247089.5699691138,5.4947,5.5023,5.487,5.4947,247089.57
2007-08-17 12:50:00,14.37,14.37,14.33,14.34,269897.8379662628,5.4947,5.4947,5.4794,5.4832,269897.838
2007-08-17 12:55:00,14.34,14.36,14.32,14.35,309574.72083630314,5.4832,5.4909,5.4756,5.487,309574.7208
2007-08-17 13:00:00,14.35,14.38,14.34,14.36,239961.9862200048,5.487,5.4985,5.4832,5.4909,239961.9862
2007-08-17 13:05:00,14.36,14.42,14.34,14.4,667617.0111665479,5.4909,5.5138,5.4832,5.5061,667617.0112
2007-08-17 13:10:00,14.4,14.43,14.39,14.41,380375.3860774531,5.5061,5.5176,5.5023,5.51,380375.3861
2007-08-17 13:15:00,14.41,14.42,14.39,14.4,324780.2328344025,5.51,5.5138,5.5023,5.5061,324780.2328
2007-08-17 13:20:00,14.4,14.44,14.4,14.41,1041339.9857448324,5.5061,5.5214,5.5061,5.51,1041339.9857
2007-08-17 13:25:00,14.41,14.42,14.39,14.39,573295.3195533381,5.51,5.5138,5.5023,5.5023,573295.3196
2007-08-17 13:30:00,14.39,14.42,14.39,14.4,225231.6464718461,5.5023,5.5138,5.5023,5.5061,225231.6465
2007-08-17 13:35:00,14.4,14.41,14.38,14.39,198384.414350202,5.5061,5.51,5.4985,5.5023,198384.4144
2007-08-17 13:40:00,14.4,14.42,14.37,14.41,305060.58446186746,5.5061,5.5138,5.4947,5.51,305060.5845
2007-08-17 13:45:00,14.41,14.42,14.39,14.41,209313.37609883584,5.51,5.5138,5.5023,5.51,209313.3761
2007-08-17 13:50:00,14.41,14.42,14.37,14.39,427892.61107151344,5.51,5.5138,5.4947,5.5023,427892.6111
2007-08-17 13:55:00,14.39,14.4,14.37,14.39,232121.6440959848,5.5023,5.5061,5.4947,5.5023,232121.6441
2007-08-17 14:00:00,14.39,14.41,14.36,14.4,348776.43145640293,5.5023,5.51,5.4909,5.5061,348776.4315
2007-08-17 14:05:00,14.41,14.43,14.37,14.42,443810.8814445236,5.51,5.5176,5.4947,5.5138,443810.8814
2007-08-17 14:10:00,14.42,14.43,14.39,14.4,684010.4537894987,5.5138,5.5176,5.5023,5.5061,684010.4538
2007-08-17 14:15:00,14.41,14.46,14.39,14.45,440247.0895699691,5.51,5.5291,5.5023,5.5253,440247.0896
2007-08-17 14:20:00,14.45,14.45,14.41,14.43,317890.2352102637,5.5253,5.5253,5.51,5.5176,317890.2352
2007-08-17 14:25:00,14.43,14.43,14.37,14.38,416963.6493228796,5.5176,5.5176,5.4947,5.4985,416963.6493
2007-08-17 14:30:00,14.38,14.38,14.35,14.37,500356.37918745546,5.4985,5.4985,5.487,5.4947,500356.3792
2007-08-17 14:35:00,14.37,14.38,14.34,14.35,358517.4625801853,5.4947,5.4985,5.4832,5.487,358517.4626
2007-08-17 14:40:00,14.35,14.4,14.34,14.39,220004.7517224994,5.487,5.5061,5.4832,5.5023,220004.7517
2007-08-17 14:45:00,14.4,14.42,14.39,14.42,650510.8101686862,5.5061,5.5138,5.5023,5.5138,650510.8102
2007-08-17 14:50:00,14.42,14.42,14.36,14.37,331670.23045854125,5.5138,5.5138,5.4909,5.4947,331670.2305
2007-08-17 14:55:00,14.37,14.38,14.36,14.37,258493.70396768829,5.4947,5.4985,5.4909,5.4947,258493.704
2007-08-17 15:00:00,14.37,14.39,14.36,14.39,378474.6970776907,5.4947,5.5023,5.4909,5.5023,378474.6971
2007-08-17 15:05:00,14.39,14.42,14.38,14.4,956521.7391304348,5.5023,5.5138,5.4985,5.5061,956521.7391
2007-08-17 15:10:00,14.4,14.42,14.38,14.4,653124.2575433595,5.5061,5.5138,5.4985,5.5061,653124.2575
2007-08-17 15:15:00,14.41,14.42,14.38,14.39,573532.9056783085,5.51,5.5138,5.4985,5.5023,573532.9057
2007-08-17 15:20:00,14.39,14.42,14.38,14.39,661677.3580422903,5.5023,5.5138,5.4985,5.5023,661677.358
2007-08-17 15:25:00,14.39,14.4,14.37,14.38,516037.06343549537,5.5023,5.5061,5.4947,5.4985,516037.0634
2007-08-17 15:30:00,14.39,14.4,14.37,14.39,495367.0705630792,5.5023,5.5061,5.4947,5.5023,495367.0706
2007-08-17 15:35:00,14.39,14.4,14.38,14.4,717034.9251603707,5.5023,5.5061,5.4985,5.5061,717034.9252
2007-08-17 15:40:00,14.4,14.4,14.35,14.37,1002851.0334996436,5.5061,5.5061,5.487,5.4947,1002851.0335
2007-08-17 15:45:00,14.37,14.39,14.35,14.37,815870.7531480162,5.4947,5.5023,5.487,5.4947,815870.7531
2007-08-17 15:50:00,14.37,14.39,14.35,14.36,1094796.8638631504,5.4947,5.5023,5.487,5.4909,1094796.8639
2007-08-17 15:55:00,14.35,14.37,14.34,14.37,1382513.6612021858,5.487,5.4947,5.4832,5.4947,1382513.6612
2007-08-20 09:30:00,14.37,14.39,14.28,14.28,609170.8244238537,5.4947,5.5023,5.4603,5.4603,609170.8244
2007-08-20 09:35:00,14.28,14.31,14.25,14.29,549536.7070563079,5.4603,5.4717,5.4488,5.4641,549536.7071
2007-08-20 09:40:00,14.29,14.32,14.26,14.31,525065.3361843668,5.4641,5.4756,5.4526,5.4717,525065.3362
2007-08-20 09:45:00,14.32,14.34,14.31,14.32,571869.8028035163,5.4756,5.4832,5.4717,5.4756,571869.8028
2007-08-20 09:50:00,14.32,14.34,14.31,14.32,367070.56307911617,5.4756,5.4832,5.4717,5.4756,367070.5631
2007-08-20 09:55:00,14.33,14.37,14.32,14.33,449275.3623188406,5.4794,5.4947,5.4756,5.4794,449275.3623
2007-08-20 10:00:00,14.33,14.37,14.31,14.37,420052.2689474935,5.4794,5.4947,5.4717,5.4947,420052.2689
2007-08-20 10:05:00,14.37,14.44,14.36,14.44,657400.8077928249,5.4947,5.5214,5.4909,5.5214,657400.8078
2007-08-20 10:10:00,14.44,14.49,14.41,14.42,680209.0757899738,5.5214,5.5406,5.51,5.5138,680209.0758
2007-08-20 10:15:00,14.41,14.49,14.4,14.47,450700.8790686624,5.51,5.5406,5.5061,5.5329,450700.8791
2007-08-20 10:20:00,14.47,14.47,14.42,14.42,406747.4459491566,5.5329,5.5329,5.5138,5.5138,406747.4459
2007-08-20 10:25:00,14.42,14.42,14.37,14.38,446186.7426942267,5.5138,5.5138,5.4947,5.4985,446186.7427
2007-08-20 10:30:00,14.38,14.41,14.37,14.4,255880.256593015,5.4985,5.51,5.4947,5.5061,255880.2566
2007-08-20 10:35:00,14.4,14.41,14.33,14.34,248752.67284390592,5.5061,5.51,5.4794,5.4832,248752.6728
2007-08-20 10:40:00,14.34,14.37,14.34,14.36,207887.85934901403,5.4832,5.4947,5.4832,5.4909,207887.8593
2007-08-20 10:45:00,14.36,14.37,14.31,14.31,496079.82893799,5.4909,5.4947,5.4717,5.4717,496079.8289
2007-08-20 10:50:00,14.31,14.36,14.31,14.33,288191.969588976,5.4717,5.4909,5.4717,5.4794,288191.9696
2007-08-20 10:55:00,14.33,14.36,14.32,14.36,133048.22998336898,5.4794,5.4909,5.4756,5.4909,133048.23
2007-08-20 11:00:00,14.36,14.36,14.32,14.33,243050.6058446187,5.4909,5.4909,5.4756,5.4794,243050.6058
2007-08-20 11:05:00,14.33,14.36,14.32,14.35,275362.3188405797,5.4794,5.4909,5.4756,5.487,275362.3188
2007-08-20 11:10:00,14.35,14.36,14.33,14.34,283915.4193395105,5.487,5.4909,5.4794,5.4832,283915.4193
2007-08-20 11:15:00,14.35,14.35,14.32,14.33,272986.4575908767,5.487,5.487,5.4756,5.4794,272986.4576
2007-08-20 11:20:00,14.33,14.34,14.32,14.32,313613.6849607983,5.4794,5.4832,5.4756,5.4756,313613.685
2007-08-20 11:25:00,14.32,14.33,14.31,14.31,214302.68472321212,5.4756,5.4794,5.4717,5.4717,214302.6847
2007-08-20 11:30:00,14.31,14.31,14.27,14.28,405559.515324305,5.4717,5.4717,5.4564,5.4603,405559.5153
2007-08-20 11:35:00,14.28,14.28,14.26,14.27,400095.0344499881,5.4603,5.4603,5.4526,5.4564,400095.0344
2007-08-20 11:40:00,14.27,14.29,14.26,14.26,278926.11071513424,5.4564,5.4641,5.4526,5.4526,278926.1107
2007-08-20 11:45:00,14.26,14.26,14.2,14.21,796626.2770254217,5.4526,5.4526,5.4297,5.4335,796626.277
2007-08-20 11:50:00,14.22,14.22,14.15,14.17,978617.2487526728,5.4373,5.4373,5.4106,5.4182,978617.2488
2007-08-20 11:55:00,14.17,14.18,14.13,14.14,773818.0090282728,5.4182,5.422,5.4029,5.4067,773818.009
2007-08-20 12:00:00,14.14,14.17,14.13,14.16,360418.1515799477,5.4067,5.4182,5.4029,5.4144,360418.1516
2007-08-20 12:05:00,14.16,14.19,14.15,14.18,344024.7089569969,5.4144,5.4258,5.4106,5.422,344024.709
2007-08-20 12:10:00,14.18,14.19,14.17,14.18,339510.5725825612,5.422,5.4258,5.4182,5.422,339510.5726
2007-08-20 12:15:00,14.19,14.2,14.18,14.19,366595.3908291756,5.4258,5.4297,5.422,5.4258,366595.3908
2007-08-20 12:20:00,14.19,14.2,14.18,14.19,384889.5224518888,5.4258,5.4297,5.422,5.4258,384889.5225
2007-08-20 12:25:00,14.19,14.2,14.16,14.17,352577.8094559278,5.4258,5.4297,5.4144,5.4182,352577.8095
2007-08-20 12:30:00,14.17,14.2,14.16,14.19,240912.330719886,5.4182,5.4297,5.4144,5.4258,240912.3307
2007-08-20 12:35:00,14.19,14.2,14.17,14.17,176288.9047279639,5.4258,5.4297,5.4182,5.4182,176288.9047
2007-08-20 12:40:00,14.17,14.18,14.15,14.16,231408.8857210739,5.4182,5.422,5.4106,5.4144,231408.8857
2007-08-20 12:45:00,14.16,14.19,14.16,14.18,324542.6467094322,5.4144,5.4258,5.4144,5.422,324542.6467
2007-08-20 12:50:00,14.18,14.19,14.15,14.15,523639.81943454506,5.422,5.4258,5.4106,5.4106,523639.8194
2007-08-20 12:55:00,14.15,14.16,14.14,14.14,287241.6250890948,5.4106,5.4144,5.4067,5.4067,287241.6251
2007-08-20 13:00:00,14.14,14.16,14.13,14.15,555001.1879306248,5.4067,5.4144,5.4029,5.4106,555001.1879
2007-08-20 13:05:00,14.15,14.16,14.13,14.13,351865.0510810169,5.4106,5.4144,5.4029,5.4029,351865.0511
2007-08-20 13:10:00,14.14,14.19,14.13,14.18,361368.49607982894,5.4067,5.4258,5.4029,5.422,361368.4961
2007-08-20 13:15:00,14.18,14.19,14.17,14.17,413162.27132335474,5.422,5.4258,5.4182,5.4182,413162.2713
2007-08-20 13:20:00,14.17,14.18,14.13,14.16,331670.23045854125,5.4182,5.422,5.4029,5.4144,331670.2305
2007-08-20 13:25:00,14.16,14.17,14.14,14.14,236635.7804704205,5.4144,5.4182,5.4067,5.4067,236635.7805
2007-08-20 13:30:00,14.14,14.15,14.14,14.15,191494.4167260632,5.4067,5.4106,5.4067,5.4106,191494.4167
2007-08-20 13:35:00,14.14,14.18,14.14,14.18,180090.28272748872,5.4067,5.422,5.4067,5.422,180090.2827
2007-08-20 13:40:00,14.18,14.19,14.17,14.19,260156.8068424804,5.422,5.4258,5.4182,5.4258,260156.8068
2007-08-20 13:45:00,14.18,14.21,14.17,14.2,297933.0007127584,5.422,5.4335,5.4182,5.4297,297933.0007
2007-08-20 13:50:00,14.2,14.2,14.16,14.18,347588.50083155144,5.4297,5.4297,5.4144,5.422,347588.5008
2007-08-20 13:55:00,14.18,14.18,14.16,14.17,219054.4072226182,5.422,5.422,5.4144,5.4182,219054.4072
2007-08-20 14:00:00,14.17,14.18,14.15,14.17,426942.2665716322,5.4182,5.422,5.4106,5.4182,426942.2666
2007-08-20 14:05:00,14.17,14.18,14.15,14.15,183416.4884770729,5.4182,5.422,5.4106,5.4106,183416.4885
2007-08-20 14:10:00,14.15,14.2,14.15,14.18,299833.6897125208,5.4106,5.4297,5.4106,5.422,299833.6897
2007-08-20 14:15:00,14.18,14.2,14.17,14.18,243050.6058446187,5.422,5.4297,5.4182,5.422,243050.6058
2007-08-20 14:20:00,14.18,14.21,14.18,14.2,286766.4528391542,5.422,5.4335,5.422,5.4297,286766.4528
2007-08-20 14:25:00,14.2,14.2,14.18,14.19,256830.6010928962,5.4297,5.4297,5.422,5.4258,256830.6011
2007-08-20 14:30:00,14.19,14.21,14.18,14.21,407222.6181990972,5.4258,5.4335,5.422,5.4335,407222.6182
2007-08-20 14:35:00,14.21,14.23,14.21,14.22,219767.16559752912,5.4335,5.4411,5.4335,5.4373,219767.1656
2007-08-20 14:40:00,14.21,14.22,14.19,14.21,360655.737704918,5.4335,5.4373,5.4258,5.4335,360655.7377
2007-08-20 14:45:00,14.21,14.23,14.21,14.21,359942.9793300072,5.4335,5.4411,5.4335,5.4335,359942.9793
2007-08-20 14:50:00,14.21,14.22,14.21,14.22,338560.22808268,5.4335,5.4373,5.4335,5.4373,338560.2281
2007-08-20 14:55:00,14.22,14.25,14.21,14.23,298883.3452126396,5.4373,5.4488,5.4335,5.4411,298883.3452
2007-08-20 15:00:00,14.23,14.27,14.23,14.24,295319.55333808507,5.4411,5.4564,5.4411,5.445,295319.5533
2007-08-20 15:05:00,14.24,14.28,14.23,14.28,277738.18009028275,5.445,5.4603,5.4411,5.4603,277738.1801
2007-08-20 15:10:00,14.28,14.28,14.24,14.25,437633.64219529583,5.4603,5.4603,5.445,5.4488,437633.6422
2007-08-20 15:15:00,14.24,14.25,14.21,14.23,370159.1827037301,5.445,5.4488,5.4335,5.4411,370159.1827
2007-08-20 15:20:00,14.23,14.28,14.23,14.27,376098.8358279877,5.4411,5.4603,5.4411,5.4564,376098.8358
2007-08-20 15:25:00,14.27,14.27,14.22,14.22,626514.6115466857,5.4564,5.4564,5.4373,5.4373,626514.6115
2007-08-20 15:30:00,14.23,14.23,14.18,14.21,487764.3145640295,5.4411,5.4411,5.422,5.4335,487764.3146
2007-08-20 15:35:00,14.22,14.23,14.21,14.21,341648.8477072939,5.4373,5.4411,5.4335,5.4335,341648.8477
2007-08-20 15:40:00,14.21,14.24,14.15,14.21,908054.1696364932,5.4335,5.445,5.4106,5.4335,908054.1696
2007-08-20 15:45:00,14.21,14.22,14.2,14.21,350914.7065811357,5.4335,5.4373,5.4297,5.4335,350914.7066
2007-08-20 15:50:00,14.21,14.22,14.19,14.2,456165.35994297935,5.4335,5.4373,5.4258,5.4297,456165.3599
2007-08-20 15:55:00,14.2,14.22,14.19,14.22,579947.7310525066,5.4297,5.4373,5.4258,5.4373,579947.7311
2007-08-21 09:30:00,14.34,14.37,14.29,14.36,769303.8726538371,5.4832,5.4947,5.4641,5.4909,769303.8727
2007-08-21 09:35:00,14.36,14.45,14.36,14.45,780708.0066524115,5.4909,5.5253,5.4909,5.5253,780708.0067
2007-08-21 09:40:00,14.44,14.46,14.42,14.45,718935.6141601331,5.5214,5.5291,5.5138,5.5253,718935.6142
2007-08-21 09:45:00,14.45,14.47,14.44,14.44,532905.6783083868,5.5253,5.5329,5.5214,5.5214,532905.6783
2007-08-21 09:50:00,14.44,14.51,14.44,14.5,518650.5108101687,5.5214,5.5482,5.5214,5.5444,518650.5108
2007-08-21 09:55:00,14.49,14.54,14.48,14.52,1017581.3732478024,5.5406,5.5597,5.5367,5.552,1017581.3732
2007-08-21 10:00:00,14.52,14.53,14.48,14.5,633879.7814207651,5.552,5.5559,5.5367,5.5444,633879.7814
2007-08-21 10:05:00,14.49,14.5,14.46,14.47,340698.5032074127,5.5406,5.5444,5.5291,5.5329,340698.5032
2007-08-21 10:10:00,14.48,14.48,14.43,14.45,515561.8911855548,5.5367,5.5367,5.5176,5.5253,515561.8912
2007-08-21 10:15:00,14.45,14.47,14.44,14.47,400570.20669992873,5.5253,5.5329,5.5214,5.5329,400570.2067
2007-08-21 10:20:00,14.47,14.49,14.44,14.45,511285.3409360893,5.5329,5.5406,5.5214,5.5253,511285.3409
2007-08-21 10:25:00,14.45,14.49,14.44,14.49,336897.12520788785,5.5253,5.5406,5.5214,5.5406,336897.1252
2007-08-21 10:30:00,14.49,14.53,14.48,14.48,762413.8750296982,5.5406,5.5559,5.5367,5.5367,762413.875
2007-08-21 10:35:00,14.48,14.49,14.45,14.47,394630.5535756712,5.5367,5.5406,5.5253,5.5329,394630.5536
2007-08-21 10:40:00,14.47,14.5,14.46,14.5,819909.7172725113,5.5329,5.5444,5.5291,5.5444,819909.7173
2007-08-21 10:45:00,14.5,14.52,14.47,14.48,322166.78545972914,5.5444,5.552,5.5329,5.5367,322166.7855
2007-08-21 10:50:00,14.48,14.5,14.48,14.49,394392.9674507009,5.5367,5.5444,5.5367,5.5406,394392.9675
2007-08-21 10:55:00,14.49,14.51,14.49,14.51,326918.5079591352,5.5406,5.5482,5.5406,5.5482,326918.508
2007-08-21 11:00:00,14.51,14.52,14.5,14.51,364219.52957947255,5.5482,5.552,5.5444,5.5482,364219.5296
2007-08-21 11:05:00,14.5,14.51,14.47,14.48,592064.623425992,5.5444,5.5482,5.5329,5.5367,592064.6234
2007-08-21 11:10:00,14.49,14.49,14.45,14.46,250890.94796863865,5.5406,5.5406,5.5253,5.5291,250890.948
2007-08-21 11:15:00,14.45,14.47,14.45,14.47,127346.16298408172,5.5253,5.5329,5.5253,5.5329,127346.163
2007-08-21 11:20:00,14.47,14.48,14.46,14.48,156569.25635542884,5.5329,5.5367,5.5291,5.5367,156569.2564
2007-08-21 11:25:00,14.48,14.51,14.47,14.5,245664.053219292,5.5367,5.5482,5.5329,5.5444,245664.0532
2007-08-21 11:30:00,14.5,14.52,14.5,14.51,301259.2064623426,5.5444,5.552,5.5444,5.5482,301259.2065
2007-08-21 11:35:00,14.51,14.51,14.45,14.47,246851.9838441435,5.5482,5.5482,5.5253,5.5329,246851.9838
2007-08-21 11:40:00,14.46,14.53,14.46,14.53,342361.6060822048,5.5291,5.5559,5.5291,5.5559,342361.6061
2007-08-21 11:45:00,14.53,14.53,14.47,14.47,316227.13233547163,5.5559,5.5559,5.5329,5.5329,316227.1323
2007-08-21 11:50:00,14.48,14.48,14.42,14.45,317890.2352102637,5.5367,5.5367,5.5138,5.5253,317890.2352
2007-08-21 11:55:00,14.45,14.49,14.43,14.49,279163.69684010453,5.5253,5.5406,5.5176,5.5406,279163.6968
2007-08-21 12:00:00,14.49,14.5,14.47,14.5,126158.23235923024,5.5406,5.5444,5.5329,5.5444,126158.2324
2007-08-21 12:05:00,14.49,14.51,14.49,14.5,234735.0914706581,5.5406,5.5482,5.5406,5.5444,234735.0915
2007-08-21 12:10:00,14.5,14.52,14.5,14.52,197434.06985032075,5.5444,5.552,5.5444,5.552,197434.0699
2007-08-21 12:15:00,14.51,14.52,14.5,14.51,220479.92397244,5.5482,5.552,5.5444,5.5482,220479.924
2007-08-21 12:20:00,14.51,14.53,14.51,14.52,285578.5222143027,5.5482,5.5559,5.5482,5.552,285578.5222
2007-08-21 12:25:00,14.52,14.52,14.5,14.5,127821.33523402234,5.552,5.552,5.5444,5.5444,127821.3352
2007-08-21 12:30:00,14.5,14.51,14.46,14.5,322166.78545972914,5.5444,5.5482,5.5291,5.5444,322166.7855
2007-08-21 12:35:00,14.5,14.51,14.48,14.49,206462.3425991922,5.5444,5.5482,5.5367,5.5406,206462.3426
2007-08-21 12:40:00,14.49,14.53,14.48,14.53,320028.51033499645,5.5406,5.5559,5.5367,5.5559,320028.5103
2007-08-21 12:45:00,14.52,14.56,14.51,14.56,590163.9344262296,5.552,5.5673,5.5482,5.5673,590163.9344
2007-08-21 12:50:00,14.56,14.59,14.55,14.58,425991.92207175103,5.5673,5.5788,5.5635,5.575,425991.9221
2007-08-21 12:55:00,14.58,14.59,14.53,14.55,357329.53195533383,5.575,5.5788,5.5559,5.5635,357329.532
2007-08-21 13:00:00,14.55,14.57,14.54,14.55,291043.0030886196,5.5635,5.5711,5.5597,5.5635,291043.0031
2007-08-21 13:05:00,14.56,14.56,14.54,14.56,113566.16773580424,5.5673,5.5673,5.5597,5.5673,113566.1677
2007-08-21 13:10:00,14.56,14.56,14.49,14.51,435495.3670705631,5.5673,5.5673,5.5406,5.5482,435495.3671
2007-08-21 13:15:00,14.51,14.52,14.5,14.51,323117.12995961035,5.5482,5.552,5.5444,5.5482,323117.13
2007-08-21 13:20:00,14.5,14.52,14.5,14.52,100498.93086243764,5.5444,5.552,5.5444,5.552,100498.9309
2007-08-21 13:25:00,14.52,14.55,14.52,14.53,142789.26110715134,5.552,5.5635,5.552,5.5559,142789.2611
2007-08-21 13:30:00,14.53,14.55,14.52,14.55,297220.2423378475,5.5559,5.5635,5.552,5.5635,297220.2423
2007-08-21 13:35:00,14.54,14.57,14.53,14.54,192919.93347588505,5.5597,5.5711,5.5559,5.5597,192919.9335
2007-08-21 13:40:00,14.54,14.55,14.52,14.52,130672.36873366596,5.5597,5.5635,5.552,5.552,130672.3687
2007-08-21 13:45:00,14.53,14.55,14.52,14.54,225706.8187217867,5.5559,5.5635,5.552,5.5597,225706.8187
2007-08-21 13:50:00,14.54,14.56,14.54,14.54,124732.71560940842,5.5597,5.5673,5.5597,5.5597,124732.7156
2007-08-21 13:55:00,14.54,14.55,14.52,14.55,170111.66547873605,5.5597,5.5635,5.552,5.5635,170111.6655
2007-08-21 14:00:00,14.55,14.57,14.55,14.57,406747.4459491566,5.5635,5.5711,5.5635,5.5711,406747.4459
2007-08-21 14:05:00,14.56,14.57,14.55,14.56,356379.18745545263,5.5673,5.5711,5.5635,5.5673,356379.1875
2007-08-21 14:10:00,14.56,14.57,14.55,14.56,181040.62722737,5.5673,5.5711,5.5635,5.5673,181040.6272
2007-08-21 14:15:00,14.56,14.56,14.53,14.53,557614.6353052981,5.5673,5.5673,5.5559,5.5559,557614.6353
2007-08-21 14:20:00,14.53,14.54,14.53,14.54,294369.20883820386,5.5559,5.5597,5.5559,5.5597,294369.2088
2007-08-21 14:25:00,14.54,14.55,14.53,14.53,398907.1038251366,5.5597,5.5635,5.5559,5.5559,398907.1038
2007-08-21 14:30:00,14.53,14.54,14.49,14.49,287241.6250890948,5.5559,5.5597,5.5406,5.5406,287241.6251
2007-08-21 14:35:00,14.49,14.5,14.48,14.5,402946.0679496318,5.5406,5.5444,5.5367,5.5444,402946.0679
2007-08-21 14:40:00,14.5,14.53,14.49,14.49,214777.8569731528,5.5444,5.5559,5.5406,5.5406,214777.857
2007-08-21 14:45:00,14.49,14.51,14.47,14.51,306486.10121168924,5.5406,5.5482,5.5329,5.5482,306486.1012
2007-08-21 14:50:00,14.5,14.5,14.46,14.46,360180.56545497745,5.5444,5.5444,5.5291,5.5291,360180.5655
2007-08-21 14:55:00,14.46,14.47,14.46,14.46,192682.3473509147,5.5291,5.5329,5.5291,5.5291,192682.3474
2007-08-21 15:00:00,14.46,14.49,14.46,14.49,332620.57495842245,5.5291,5.5406,5.5291,5.5406,332620.575
2007-08-21 15:05:00,14.49,14.5,14.46,14.47,481587.07531480165,5.5406,5.5444,5.5291,5.5329,481587.0753
2007-08-21 15:10:00,14.47,14.47,14.47,14.47,193157.5196008553,5.5329,5.5329,5.5329,5.5329,193157.5196
2007-08-21 15:15:00,14.47,14.47,14.45,14.47,244000.9503444999,5.5329,5.5329,5.5253,5.5329,244000.9503
2007-08-21 15:20:00,14.47,14.48,14.46,14.48,106676.17011166547,5.5329,5.5367,5.5291,5.5367,106676.1701
2007-08-21 15:25:00,14.48,14.5,14.48,14.5,294606.7949631741,5.5367,5.5444,5.5367,5.5444,294606.795
2007-08-21 15:30:00,14.5,14.51,14.48,14.5,352815.3955808981,5.5444,5.5482,5.5367,5.5444,352815.3956
2007-08-21 15:35:00,14.5,14.52,14.5,14.5,325730.5773342837,5.5444,5.552,5.5444,5.5444,325730.5773
2007-08-21 15:40:00,14.5,14.5,14.47,14.47,329531.9553338085,5.5444,5.5444,5.5329,5.5329,329531.9553
2007-08-21 15:45:00,14.47,14.47,14.45,14.47,631979.0924210027,5.5329,5.5329,5.5253,5.5329,631979.0924
2007-08-21 15:50:00,14.47,14.49,14.46,14.49,559752.9104300309,5.5329,5.5406,5.5291,5.5406,559752.9104
2007-08-21 15:55:00,14.49,14.5,14.47,14.49,743882.1572820147,5.5406,5.5444,5.5329,5.5406,743882.1573
2007-08-22 09:30:00,14.6,14.62,14.52,14.52,897125.2078878593,5.5826,5.5903,5.552,5.552,897125.2079
2007-08-22 09:35:00,14.52,14.58,14.48,14.56,531717.7476835353,5.552,5.575,5.5367,5.5673,531717.7477
2007-08-22 09:40:00,14.56,14.57,14.52,14.52,332382.9888334521,5.5673,5.5711,5.552,5.552,332382.9888
2007-08-22 09:45:00,14.53,14.53,14.46,14.47,466143.977191732,5.5559,5.5559,5.5291,5.5329,466143.9772
2007-08-22 09:50:00,14.48,14.5,14.47,14.5,314326.4433357092,5.5367,5.5444,5.5329,5.5444,314326.4433
2007-08-22 09:55:00,14.5,14.51,14.46,14.49,377999.5248277501,5.5444,5.5482,5.5291,5.5406,377999.5248
2007-08-22 10:00:00,14.49,14.49,14.44,14.47,514849.1328106439,5.5406,5.5406,5.5214,5.5329,514849.1328
2007-08-22 10:05:00,14.47,14.48,14.45,14.47,299596.1035875505,5.5329,5.5367,5.5253,5.5329,299596.1036
2007-08-22 10:10:00,14.47,14.48,14.46,14.47,296982.6562128772,5.5329,5.5367,5.5291,5.5329,296982.6562
2007-08-22 10:15:00,14.47,14.47,14.46,14.46,389641.24495129485,5.5329,5.5329,5.5291,5.5291,389641.245
2007-08-22 10:20:00,14.45,14.46,14.43,14.45,309574.72083630314,5.5253,5.5291,5.5176,5.5253,309574.7208
2007-08-22 10:25:00,14.45,14.47,14.44,14.47,237586.12497030167,5.5253,5.5329,5.5214,5.5329,237586.125
2007-08-22 10:30:00,14.47,14.47,14.43,14.43,321929.19933475886,5.5329,5.5329,5.5176,5.5176,321929.1993
2007-08-22 10:35:00,14.44,14.45,14.42,14.43,224756.47422190543,5.5214,5.5253,5.5138,5.5176,224756.4742
2007-08-22 10:40:00,14.43,14.44,14.42,14.42,320266.09645996673,5.5176,5.5214,5.5138,5.5138,320266.0965
2007-08-22 10:45:00,14.42,14.47,14.42,14.46,261107.1513423616,5.5138,5.5329,5.5138,5.5291,261107.1513
2007-08-22 10:50:00,14.46,14.49,14.45,14.47,317177.47683535283,5.5291,5.5406,5.5253,5.5329,317177.4768
2007-08-22 10:55:00,14.47,14.48,14.44,14.45,257068.18721786648,5.5329,5.5367,5.5214,5.5253,257068.1872
2007-08-22 11:00:00,14.45,14.45,14.41,14.42,320978.85483487765,5.5253,5.5253,5.51,5.5138,320978.8548
2007-08-22 11:05:00,14.42,14.42,14.39,14.42,312663.3404609171,5.5138,5.5138,5.5023,5.5138,312663.3405
2007-08-22 11:10:00,14.42,14.42,14.39,14.41,371822.2855785223,5.5138,5.5138,5.5023,5.51,371822.2856
2007-08-22 11:15:00,14.41,14.42,14.41,14.42,308861.9624613923,5.51,5.5138,5.51,5.5138,308861.9625
2007-08-22 11:20:00,14.42,14.42,14.41,14.41,206937.51484913283,5.5138,5.5138,5.51,5.51,206937.5148
2007-08-22 11:25:00,14.41,14.41,14.38,14.38,236635.7804704205,5.51,5.51,5.4985,5.4985,236635.7805
2007-08-22 11:30:00,14.38,14.38,14.34,14.36,300784.034212402,5.4985,5.4985,5.4832,5.4909,300784.0342
2007-08-22 11:35:00,14.36,14.4,14.36,14.39,171062.00997861725,5.4909,5.5061,5.4909,5.5023,171062.01
2007-08-22 11:40:00,14.39,14.42,14.39,14.4,238061.2972202424,5.5023,5.5138,5.5023,5.5061,238061.2972
2007-08-22 11:45:00,14.4,14.42,14.4,14.4,109764.7897362794,5.5061,5.5138,5.5061,5.5061,109764.7897
2007-08-22 11:50:00,14.4,14.42,14.4,14.41,131622.71323354717,5.5061,5.5138,5.5061,5.51,131622.7132
2007-08-22 11:55:00,14.41,14.44,14.41,14.43,271085.76859111426,5.51,5.5214,5.51,5.5176,271085.7686
2007-08-22 12:00:00,14.43,14.44,14.42,14.43,296032.311712996,5.5176,5.5214,5.5138,5.5176,296032.3117
2007-08-22 12:05:00,14.43,14.44,14.42,14.44,193395.1057258256,5.5176,5.5214,5.5138,5.5214,193395.1057
2007-08-22 12:10:00,14.43,14.44,14.43,14.43,83867.90211451652,5.5176,5.5214,5.5176,5.5176,83867.9021
2007-08-22 12:15:00,14.43,14.44,14.42,14.44,226657.16322166787,5.5176,5.5214,5.5138,5.5214,226657.1632
2007-08-22 12:20:00,14.44,14.44,14.42,14.42,135899.2634830126,5.5214,5.5214,5.5138,5.5138,135899.2635
2007-08-22 12:25:00,14.42,14.43,14.41,14.43,200997.86172487529,5.5138,5.5176,5.51,5.5176,200997.8617
2007-08-22 12:30:00,14.43,14.43,14.4,14.43,427655.0249465432,5.5176,5.5176,5.5061,5.5176,427655.0249
2007-08-22 12:35:00,14.43,14.43,14.41,14.42,228795.43834640057,5.5176,5.5176,5.51,5.5138,228795.4383
2007-08-22 12:40:00,14.42,14.42,14.41,14.42,191494.4167260632,5.5138,5.5138,5.51,5.5138,191494.4167
2007-08-22 12:45:00,14.42,14.42,14.41,14.41,231408.8857210739,5.5138,5.5138,5.51,5.51,231408.8857
2007-08-22 12:50:00,14.41,14.42,14.4,14.42,156569.25635542884,5.51,5.5138,5.5061,5.5138,156569.2564
2007-08-22 12:55:00,14.42,14.42,14.41,14.42,117605.13186029936,5.5138,5.5138,5.51,5.5138,117605.1319
2007-08-22 13:00:00,14.42,14.42,14.4,14.41,184604.4191019245,5.5138,5.5138,5.5061,5.51,184604.4191
2007-08-22 13:05:00,14.4,14.42,14.4,14.4,223330.9574720836,5.5061,5.5138,5.5061,5.5061,223330.9575
2007-08-22 13:10:00,14.4,14.41,14.4,14.4,116417.20123544784,5.5061,5.51,5.5061,5.5061,116417.2012
2007-08-22 13:15:00,14.4,14.45,14.39,14.45,334046.09170824423,5.5061,5.5253,5.5023,5.5253,334046.0917
2007-08-22 13:20:00,14.45,14.45,14.43,14.43,170586.83772867665,5.5253,5.5253,5.5176,5.5176,170586.8377
2007-08-22 13:25:00,14.43,14.45,14.42,14.43,282014.73033974814,5.5176,5.5253,5.5138,5.5176,282014.7303
2007-08-22 13:30:00,14.43,14.44,14.42,14.42,119980.99311000238,5.5176,5.5214,5.5138,5.5138,119980.9931
2007-08-22 13:35:00,14.42,14.43,14.42,14.42,108101.6868614873,5.5138,5.5176,5.5138,5.5138,108101.6869
2007-08-22 13:40:00,14.42,14.42,14.39,14.41,396056.070325493,5.5138,5.5138,5.5023,5.51,396056.0703
2007-08-22 13:45:00,14.41,14.44,14.41,14.43,193632.6918507959,5.51,5.5214,5.51,5.5176,193632.6919
2007-08-22 13:50:00,14.43,14.44,14.42,14.43,430030.8861962461,5.5176,5.5214,5.5138,5.5176,430030.8862
2007-08-22 13:55:00,14.43,14.44,14.42,14.43,461629.8408172963,5.5176,5.5214,5.5138,5.5176,461629.8408
2007-08-22 14:00:00,14.43,14.44,14.42,14.44,358755.0487051556,5.5176,5.5214,5.5138,5.5214,358755.0487
2007-08-22 14:05:00,14.43,14.46,14.43,14.45,199572.34497505345,5.5176,5.5291,5.5176,5.5253,199572.345
2007-08-22 14:10:00,14.45,14.45,14.43,14.44,554526.0156806842,5.5253,5.5253,5.5176,5.5214,554526.0157
2007-08-22 14:15:00,14.43,14.44,14.43,14.43,318127.82133523404,5.5176,5.5214,5.5176,5.5176,318127.8213
2007-08-22 14:20:00,14.43,14.45,14.43,14.44,211451.6512235685,5.5176,5.5253,5.5176,5.5214,211451.6512
2007-08-22 14:25:00,14.44,14.45,14.44,14.44,256355.4288429556,5.5214,5.5253,5.5214,5.5214,256355.4288
2007-08-22 14:30:00,14.44,14.44,14.44,14.44,198146.82822523164,5.5214,5.5214,5.5214,5.5214,198146.8282
2007-08-22 14:35:00,14.44,14.45,14.44,14.45,303635.0677120456,5.5214,5.5253,5.5214,5.5253,303635.0677
2007-08-22 14:40:00,14.45,14.48,14.45,14.48,388690.9004514137,5.5253,5.5367,5.5253,5.5367,388690.9005
2007-08-22 14:45:00,14.48,14.48,14.46,14.47,524590.1639344263,5.5367,5.5367,5.5291,5.5329,524590.1639
2007-08-22 14:50:00,14.47,14.52,14.46,14.47,483012.5920646234,5.5329,5.552,5.5291,5.5329,483012.5921
2007-08-22 14:55:00,14.47,14.51,14.47,14.51,615110.4775481112,5.5329,5.5482,5.5329,5.5482,615110.4775
2007-08-22 15:00:00,14.51,14.51,14.49,14.51,414350.20194820623,5.5482,5.5482,5.5406,5.5482,414350.2019
2007-08-22 15:05:00,14.51,14.51,14.5,14.5,914706.5811356616,5.5482,5.5482,5.5444,5.5444,914706.5811
2007-08-22 15:10:00,14.5,14.5,14.5,14.5,219767.16559752912,5.5444,5.5444,5.5444,5.5444,219767.1656
2007-08-22 15:15:00,14.5,14.54,14.5,14.54,495129.4844381088,5.5444,5.5597,5.5444,5.5597,495129.4844
2007-08-22 15:20:00,14.54,14.56,14.51,14.52,895937.2772630078,5.5597,5.5673,5.5482,5.552,895937.2773
2007-08-22 15:25:00,14.52,14.54,14.51,14.52,292230.9337134712,5.552,5.5597,5.5482,5.552,292230.9337
2007-08-22 15:30:00,14.51,14.55,14.51,14.54,370871.941078641,5.5482,5.5635,5.5482,5.5597,370871.9411
2007-08-22 15:35:00,14.54,14.54,14.53,14.53,225231.6464718461,5.5597,5.5597,5.5559,5.5559,225231.6465
2007-08-22 15:40:00,14.53,14.54,14.53,14.53,230458.5412211927,5.5559,5.5597,5.5559,5.5559,230458.5412
2007-08-22 15:45:00,14.53,14.53,14.52,14.52,254692.32596816347,5.5559,5.5559,5.552,5.552,254692.326
2007-08-22 15:50:00,14.52,14.53,14.49,14.49,431456.402946068,5.552,5.5559,5.5406,5.5406,431456.4029
2007-08-22 15:55:00,14.49,14.52,14.48,14.5,829175.576146353,5.5406,5.552,5.5367,5.5444,829175.5761
2007-08-23 09:30:00,14.49,14.56,14.45,14.45,854359.705393205,5.5406,5.5673,5.5253,5.5253,854359.7054
2007-08-23 09:35:00,14.45,14.49,14.41,14.49,709432.169161321,5.5253,5.5406,5.51,5.5406,709432.1692
2007-08-23 09:40:00,14.49,14.55,14.44,14.53,513423.6160608221,5.5406,5.5635,5.5214,5.5559,513423.6161
2007-08-23 09:45:00,14.53,14.56,14.51,14.53,385602.28082679975,5.5559,5.5673,5.5482,5.5559,385602.2808
2007-08-23 09:50:00,14.53,14.55,14.5,14.5,548111.1903064861,5.5559,5.5635,5.5444,5.5444,548111.1903
2007-08-23 09:55:00,14.5,14.51,14.48,14.51,510097.41031123785,5.5444,5.5482,5.5367,5.5482,510097.4103
2007-08-23 10:00:00,14.51,14.55,14.51,14.53,363744.357329532,5.5482,5.5635,5.5482,5.5559,363744.3573
2007-08-23 10:05:00,14.53,14.58,14.52,14.56,353290.56783083867,5.5559,5.575,5.552,5.5673,353290.5678
2007-08-23 10:10:00,14.56,14.56,14.54,14.54,298408.17296269897,5.5673,5.5673,5.5597,5.5597,298408.173
2007-08-23 10:15:00,14.54,14.55,14.52,14.53,384889.5224518888,5.5597,5.5635,5.552,5.5559,384889.5225
2007-08-23 10:20:00,14.53,14.55,14.52,14.53,304347.82608695654,5.5559,5.5635,5.552,5.5559,304347.8261
2007-08-23 10:25:00,14.53,14.53,14.47,14.48,333095.747208363,5.5559,5.5559,5.5329,5.5367,333095.7472
2007-08-23 10:30:00,14.48,14.53,14.47,14.52,324542.6467094322,5.5367,5.5559,5.5329,5.552,324542.6467
2007-08-23 10:35:00,14.52,14.52,14.5,14.52,254929.91209313367,5.552,5.552,5.5444,5.552,254929.9121
2007-08-23 10:40:00,14.52,14.54,14.49,14.49,211214.06509859825,5.552,5.5597,5.5406,5.5406,211214.0651
2007-08-23 10:45:00,14.49,14.5,14.48,14.49,173913.04347826086,5.5406,5.5444,5.5367,5.5406,173913.0435
2007-08-23 10:50:00,14.49,14.5,14.49,14.5,363269.18507959135,5.5406,5.5444,5.5406,5.5444,363269.1851
2007-08-23 10:55:00,14.5,14.52,14.5,14.52,175100.97410311238,5.5444,5.552,5.5444,5.552,175100.9741
2007-08-23 11:00:00,14.52,14.52,14.47,14.47,316464.7184604419,5.552,5.552,5.5329,5.5329,316464.7185
2007-08-23 11:05:00,14.47,14.47,14.45,14.46,136136.8496079829,5.5329,5.5329,5.5253,5.5291,136136.8496
2007-08-23 11:10:00,14.46,14.47,14.45,14.45,261107.1513423616,5.5291,5.5329,5.5253,5.5253,261107.1513
2007-08-23 11:15:00,14.45,14.45,14.43,14.44,277263.0078403421,5.5253,5.5253,5.5176,5.5214,277263.0078
2007-08-23 11:20:00,14.44,14.44,14.42,14.43,248039.914468995,5.5214,5.5214,5.5138,5.5176,248039.9145
2007-08-23 11:25:00,14.42,14.43,14.39,14.39,357329.53195533383,5.5138,5.5176,5.5023,5.5023,357329.532
2007-08-23 11:30:00,14.39,14.39,14.35,14.35,313851.2710857686,5.5023,5.5023,5.487,5.487,313851.2711
2007-08-23 11:35:00,14.35,14.37,14.34,14.37,284865.76383939176,5.487,5.4947,5.4832,5.4947,284865.7638
2007-08-23 11:40:00,14.37,14.38,14.37,14.37,180327.868852459,5.4947,5.4985,5.4947,5.4947,180327.8689
2007-08-23 11:45:00,14.37,14.37,14.34,14.34,149204.08648134948,5.4947,5.4947,5.4832,5.4832,149204.0865
2007-08-23 11:50:00,14.34,14.34,14.31,14.33,270135.42409123306,5.4832,5.4832,5.4717,5.4794,270135.4241
2007-08-23 11:55:00,14.33,14.33,14.31,14.31,470182.9413162272,5.4794,5.4794,5.4717,5.4717,470182.9413
2007-08-23 12:00:00,14.31,14.32,14.31,14.31,165359.94297933002,5.4717,5.4756,5.4717,5.4717,165359.943
2007-08-23 12:05:00,14.31,14.31,14.31,14.31,756711.808030411,5.4717,5.4717,5.4717,5.4717,756711.808
2007-08-23 12:10:00,14.31,14.31,14.29,14.29,463292.9436920884,5.4717,5.4717,5.4641,5.4641,463292.9437
2007-08-23 12:15:00,14.29,14.31,14.27,14.31,435257.7809455928,5.4641,5.4717,5.4564,5.4717,435257.7809
2007-08-23 12:20:00,14.31,14.33,14.31,14.32,150392.017106201,5.4717,5.4794,5.4717,5.4756,150392.0171
2007-08-23 12:25:00,14.32,14.32,14.3,14.32,170824.42385364696,5.4756,5.4756,5.4679,5.4756,170824.4239
2007-08-23 12:30:00,14.32,14.32,14.31,14.31,92421.00261344736,5.4756,5.4756,5.4717,5.4717,92421.0026
2007-08-23 12:35:00,14.32,14.35,14.31,14.35,320741.26870990737,5.4756,5.487,5.4717,5.487,320741.2687
2007-08-23 12:40:00,14.35,14.37,14.34,14.34,236398.19434545023,5.487,5.4947,5.4832,5.4832,236398.1943
2007-08-23 12:45:00,14.34,14.35,14.34,14.35,117605.13186029936,5.4832,5.487,5.4832,5.487,117605.1319
2007-08-23 12:50:00,14.35,14.35,14.31,14.33,198622.00047517224,5.487,5.487,5.4717,5.4794,198622.0005
2007-08-23 12:55:00,14.32,14.33,14.31,14.33,230933.7134711333,5.4756,5.4794,5.4717,5.4794,230933.7135
2007-08-23 13:00:00,14.33,14.34,14.31,14.31,229508.19672131148,5.4794,5.4832,5.4717,5.4717,229508.1967
2007-08-23 13:05:00,14.31,14.33,14.31,14.31,120218.57923497268,5.4717,5.4794,5.4717,5.4717,120218.5792
2007-08-23 13:10:00,14.32,14.34,14.31,14.32,196246.13922546923,5.4756,5.4832,5.4717,5.4756,196246.1392
2007-08-23 13:15:00,14.32,14.33,14.31,14.33,198384.414350202,5.4756,5.4794,5.4717,5.4794,198384.4144
2007-08-23 13:20:00,14.33,14.34,14.32,14.33,172725.11285340937,5.4794,5.4832,5.4756,5.4794,172725.1129
2007-08-23 13:25:00,14.33,14.34,14.32,14.32,100023.75861249704,5.4794,5.4832,5.4756,5.4756,100023.7586
2007-08-23 13:30:00,14.32,14.33,14.32,14.32,103825.13661202186,5.4756,5.4794,5.4756,5.4756,103825.1366
2007-08-23 13:35:00,14.33,14.34,14.32,14.34,214302.68472321212,5.4794,5.4832,5.4756,5.4832,214302.6847
2007-08-23 13:40:00,14.34,14.35,14.34,14.35,136849.6079828938,5.4832,5.487,5.4832,5.487,136849.608
2007-08-23 13:45:00,14.35,14.36,14.34,14.35,111665.4787360418,5.487,5.4909,5.4832,5.487,111665.4787
2007-08-23 13:50:00,14.35,14.37,14.34,14.34,255405.0843430744,5.487,5.4947,5.4832,5.4832,255405.0843
2007-08-23 13:55:00,14.34,14.37,14.34,14.37,139700.6414825374,5.4832,5.4947,5.4832,5.4947,139700.6415
2007-08-23 14:00:00,14.37,14.39,14.37,14.39,299358.5174625802,5.4947,5.5023,5.4947,5.5023,299358.5175
2007-08-23 14:05:00,14.39,14.4,14.39,14.39,332620.57495842245,5.5023,5.5061,5.5023,5.5023,332620.575
2007-08-23 14:10:00,14.39,14.39,14.35,14.35,436445.7115704443,5.5023,5.5023,5.487,5.487,436445.7116
2007-08-23 14:15:00,14.35,14.36,14.32,14.35,194583.0363506772,5.487,5.4909,5.4756,5.487,194583.0364
2007-08-23 14:20:00,14.35,14.36,14.34,14.34,269185.07959135185,5.487,5.4909,5.4832,5.4832,269185.0796
2007-08-23 14:25:00,14.34,14.35,14.34,14.35,220479.92397244,5.4832,5.487,5.4832,5.487,220479.924
2007-08-23 14:30:00,14.35,14.36,14.33,14.34,438583.986695177,5.487,5.4909,5.4794,5.4832,438583.9867
2007-08-23 14:35:00,14.34,14.34,14.31,14.31,619624.613922547,5.4832,5.4832,5.4717,5.4717,619624.6139
2007-08-23 14:40:00,14.31,14.34,14.31,14.33,484438.10881444527,5.4717,5.4832,5.4717,5.4794,484438.1088
2007-08-23 14:45:00,14.33,14.34,14.31,14.32,122119.2682347351,5.4794,5.4832,5.4717,5.4756,122119.2682
2007-08-23 14:50:00,14.32,14.33,14.32,14.32,194345.4502257068,5.4756,5.4794,5.4756,5.4756,194345.4502
2007-08-23 14:55:00,14.32,14.32,14.31,14.31,184129.24685198383,5.4756,5.4756,5.4717,5.4717,184129.2469
2007-08-23 15:00:00,14.31,14.32,14.31,14.31,225706.8187217867,5.4717,5.4756,5.4717,5.4717,225706.8187
2007-08-23 15:05:00,14.32,14.32,14.31,14.32,282014.73033974814,5.4756,5.4756,5.4717,5.4756,282014.7303
2007-08-23 15:10:00,14.32,14.34,14.31,14.31,360418.1515799477,5.4756,5.4832,5.4717,5.4717,360418.1516
2007-08-23 15:15:00,14.31,14.33,14.31,14.32,334521.26395818486,5.4717,5.4794,5.4717,5.4756,334521.264
2007-08-23 15:20:00,14.32,14.34,14.32,14.33,289379.9002138275,5.4756,5.4832,5.4756,5.4794,289379.9002
2007-08-23 15:25:00,14.33,14.33,14.31,14.32,286053.6944642433,5.4794,5.4794,5.4717,5.4756,286053.6945
2007-08-23 15:30:00,14.32,14.34,14.32,14.33,329769.54145877884,5.4756,5.4832,5.4756,5.4794,329769.5415
2007-08-23 15:35:00,14.33,14.34,14.31,14.33,335471.60845806607,5.4794,5.4832,5.4717,5.4794,335471.6085
2007-08-23 15:40:00,14.33,14.33,14.32,14.32,289379.9002138275,5.4794,5.4794,5.4756,5.4756,289379.9002
2007-08-23 15:45:00,14.33,14.37,14.32,14.36,447849.8455690188,5.4794,5.4947,5.4756,5.4909,447849.8456
2007-08-23 15:50:00,14.37,14.37,14.36,14.37,540270.8481824661,5.4947,5.4947,5.4909,5.4947,540270.8482
2007-08-23 15:55:00,14.37,14.39,14.37,14.39,745070.0879068662,5.4947,5.5023,5.4947,5.5023,745070.0879
2007-08-24 09:30:00,14.39,14.44,14.32,14.33,410786.4100736517,5.5023,5.5214,5.4756,5.4794,410786.4101
2007-08-24 09:35:00,14.33,14.35,14.31,14.34,264670.9432169161,5.4794,5.487,5.4717,5.4832,264670.9432
2007-08-24 09:40:00,14.34,14.4,14.34,14.4,293656.45046329295,5.4832,5.5061,5.4832,5.5061,293656.4505
2007-08-24 09:45:00,14.4,14.4,14.35,14.38,311000.237586125,5.5061,5.5061,5.487,5.4985,311000.2376
2007-08-24 09:50:00,14.38,14.39,14.37,14.38,231408.8857210739,5.4985,5.5023,5.4947,5.4985,231408.8857
2007-08-24 09:55:00,14.39,14.39,14.34,14.35,284628.1777144215,5.5023,5.5023,5.4832,5.487,284628.1777
2007-08-24 10:00:00,14.35,14.39,14.35,14.38,302209.5509622238,5.487,5.5023,5.487,5.4985,302209.551
2007-08-24 10:05:00,14.38,14.39,14.36,14.37,184129.24685198383,5.4985,5.5023,5.4909,5.4947,184129.2469
2007-08-24 10:10:00,14.37,14.39,14.36,14.38,213827.5124732716,5.4947,5.5023,5.4909,5.4985,213827.5125
2007-08-24 10:15:00,14.38,14.42,14.38,14.39,330482.2998336897,5.4985,5.5138,5.4985,5.5023,330482.2998
2007-08-24 10:20:00,14.39,14.4,14.38,14.39,232121.6440959848,5.5023,5.5061,5.4985,5.5023,232121.6441
2007-08-24 10:25:00,14.39,14.39,14.37,14.37,157757.18698028036,5.5023,5.5023,5.4947,5.4947,157757.187
2007-08-24 10:30:00,14.37,14.38,14.37,14.37,172725.11285340937,5.4947,5.4985,5.4947,5.4947,172725.1129
2007-08-24 10:35:00,14.37,14.39,14.37,14.37,204324.0674744595,5.4947,5.5023,5.4947,5.4947,204324.0675
2007-08-24 10:40:00,14.38,14.38,14.37,14.37,113803.75386077454,5.4985,5.4985,5.4947,5.4947,113803.7539
2007-08-24 10:45:00,14.37,14.38,14.36,14.36,306010.92896174866,5.4947,5.4985,5.4909,5.4909,306010.929
2007-08-24 10:50:00,14.36,14.37,14.35,14.37,178902.3521026372,5.4909,5.4947,5.487,5.4947,178902.3521
2007-08-24 10:55:00,14.37,14.38,14.36,14.37,103587.55048705156,5.4947,5.4985,5.4909,5.4947,103587.5505
2007-08-24 11:00:00,14.37,14.37,14.35,14.37,157994.77310525067,5.4947,5.4947,5.487,5.4947,157994.7731
2007-08-24 11:05:00,14.37,14.38,14.37,14.37,192444.7612259444,5.4947,5.4985,5.4947,5.4947,192444.7612
2007-08-24 11:10:00,14.37,14.37,14.34,14.34,177714.4214777857,5.4947,5.4947,5.4832,5.4832,177714.4215
2007-08-24 11:15:00,14.34,14.34,14.31,14.32,272986.4575908767,5.4832,5.4832,5.4717,5.4756,272986.4576
2007-08-24 11:20:00,14.32,14.34,14.32,14.34,195770.96697552863,5.4756,5.4832,5.4756,5.4832,195770.967
2007-08-24 11:25:00,14.34,14.35,14.34,14.35,137562.3663578047,5.4832,5.487,5.4832,5.487,137562.3664
2007-08-24 11:30:00,14.34,14.36,14.34,14.34,200997.86172487529,5.4832,5.4909,5.4832,5.4832,200997.8617
2007-08-24 11:35:00,14.34,14.34,14.3,14.31,195058.2086006177,5.4832,5.4832,5.4679,5.4717,195058.2086
2007-08-24 11:40:00,14.31,14.31,14.29,14.3,149441.6726063198,5.4717,5.4717,5.4641,5.4679,149441.6726
2007-08-24 11:45:00,14.3,14.31,14.3,14.3,169398.90710382513,5.4679,5.4717,5.4679,5.4679,169398.9071
2007-08-24 11:50:00,14.31,14.33,14.3,14.33,172487.52672843906,5.4717,5.4794,5.4679,5.4794,172487.5267
2007-08-24 11:55:00,14.33,14.33,14.33,14.33,105963.41173675456,5.4794,5.4794,5.4794,5.4794,105963.4117
2007-08-24 12:00:00,14.33,14.33,14.33,14.33,83155.14373960561,5.4794,5.4794,5.4794,5.4794,83155.1437
2007-08-24 12:05:00,14.33,14.33,14.31,14.31,160608.22047992397,5.4794,5.4794,5.4717,5.4717,160608.2205
2007-08-24 12:10:00,14.31,14.31,14.29,14.3,115704.44286053696,5.4717,5.4717,5.4641,5.4679,115704.4429
2007-08-24 12:15:00,14.29,14.35,14.29,14.35,344499.88120693754,5.4641,5.487,5.4641,5.487,344499.8812
2007-08-24 12:20:00,14.35,14.38,14.35,14.36,309574.72083630314,5.487,5.4985,5.487,5.4909,309574.7208
2007-08-24 12:25:00,14.35,14.37,14.35,14.36,145165.12235685435,5.487,5.4947,5.487,5.4909,145165.1224
2007-08-24 12:30:00,14.36,14.36,14.34,14.35,87431.69398907103,5.4909,5.4909,5.4832,5.487,87431.694
2007-08-24 12:35:00,14.34,14.35,14.34,14.34,78641.00736516988,5.4832,5.487,5.4832,5.4832,78641.0074
2007-08-24 12:40:00,14.34,14.34,14.31,14.32,224518.8880969352,5.4832,5.4832,5.4717,5.4756,224518.8881
2007-08-24 12:45:00,14.32,14.32,14.31,14.31,117129.95961035875,5.4756,5.4756,5.4717,5.4717,117129.9596
2007-08-24 12:50:00,14.31,14.31,14.31,14.31,135661.6773580423,5.4717,5.4717,5.4717,5.4717,135661.6774
2007-08-24 12:55:00,14.31,14.31,14.31,14.31,135899.2634830126,5.4717,5.4717,5.4717,5.4717,135899.2635
2007-08-24 13:00:00,14.31,14.33,14.31,14.32,199334.7588500832,5.4717,5.4794,5.4717,5.4756,199334.7589
2007-08-24 13:05:00,14.32,14.32,14.31,14.31,123307.1988595866,5.4756,5.4756,5.4717,5.4717,123307.1989
2007-08-24 13:10:00,14.31,14.32,14.31,14.31,165122.3568543597,5.4717,5.4756,5.4717,5.4717,165122.3569
2007-08-24 13:15:00,14.32,14.33,14.31,14.31,177476.8353528154,5.4756,5.4794,5.4717,5.4717,177476.8354
2007-08-24 13:20:00,14.31,14.31,14.3,14.3,181990.9717272512,5.4717,5.4717,5.4679,5.4679,181990.9717
2007-08-24 13:25:00,14.3,14.3,14.29,14.3,111665.4787360418,5.4679,5.4679,5.4641,5.4679,111665.4787
2007-08-24 13:30:00,14.3,14.32,14.29,14.32,197671.65597529104,5.4679,5.4756,5.4641,5.4756,197671.656
2007-08-24 13:35:00,14.31,14.35,14.31,14.35,219291.9933475885,5.4717,5.487,5.4717,5.487,219291.9933
2007-08-24 13:40:00,14.35,14.35,14.33,14.33,148491.3281064386,5.487,5.487,5.4794,5.4794,148491.3281
2007-08-24 13:45:00,14.33,14.33,14.31,14.32,134948.9189831314,5.4794,5.4794,5.4717,5.4756,134948.919
2007-08-24 13:50:00,14.32,14.32,14.31,14.32,135661.6773580423,5.4756,5.4756,5.4717,5.4756,135661.6774
2007-08-24 13:55:00,14.32,14.32,14.31,14.32,137799.952482775,5.4756,5.4756,5.4717,5.4756,137799.9525
2007-08-24 14:00:00,14.32,14.32,14.31,14.32,119030.64861012118,5.4756,5.4756,5.4717,5.4756,119030.6486
2007-08-24 14:05:00,14.32,14.32,14.3,14.31,257780.9455927774,5.4756,5.4756,5.4679,5.4717,257780.9456
2007-08-24 14:10:00,14.31,14.31,14.3,14.31,198146.82822523164,5.4717,5.4717,5.4679,5.4717,198146.8282
2007-08-24 14:15:00,14.31,14.31,14.31,14.31,189118.5554763602,5.4717,5.4717,5.4717,5.4717,189118.5555
2007-08-24 14:20:00,14.31,14.32,14.31,14.31,144452.36398194346,5.4717,5.4756,5.4717,5.4717,144452.364
2007-08-24 14:25:00,14.31,14.32,14.31,14.31,137799.952482775,5.4717,5.4756,5.4717,5.4717,137799.9525
2007-08-24 14:30:00,14.31,14.31,14.31,14.31,71751.00974103113,5.4717,5.4717,5.4717,5.4717,71751.0097
2007-08-24 14:35:00,14.31,14.31,14.31,14.31,133998.57448325018,5.4717,5.4717,5.4717,5.4717,133998.5745
2007-08-24 14:40:00,14.31,14.31,14.31,14.31,85293.41886433832,5.4717,5.4717,5.4717,5.4717,85293.4189
2007-08-24 14:45:00,14.31,14.32,14.31,14.31,258731.2900926586,5.4717,5.4756,5.4717,5.4717,258731.2901
2007-08-24 14:50:00,14.31,14.32,14.31,14.31,377286.7664528392,5.4717,5.4756,5.4717,5.4717,377286.7665
2007-08-24 14:55:00,14.31,14.31,14.31,14.31,220955.0962223806,5.4717,5.4717,5.4717,5.4717,220955.0962
2007-08-24 15:00:00,14.31,14.32,14.31,14.32,386077.4530767403,5.4717,5.4756,5.4717,5.4756,386077.4531
2007-08-24 15:05:00,14.32,14.32,14.31,14.31,186505.10810168687,5.4756,5.4756,5.4717,5.4717,186505.1081
2007-08-24 15:10:00,14.31,14.31,14.31,14.31,124019.9572344975,5.4717,5.4717,5.4717,5.4717,124019.9572
2007-08-24 15:15:00,14.31,14.31,14.3,14.3,253504.39534331195,5.4717,5.4717,5.4679,5.4679,253504.3953
2007-08-24 15:20:00,14.3,14.31,14.29,14.3,270373.0102162034,5.4679,5.4717,5.4641,5.4679,270373.0102
2007-08-24 15:25:00,14.3,14.3,14.3,14.3,231171.2995961036,5.4679,5.4679,5.4679,5.4679,231171.2996
2007-08-24 15:30:00,14.3,14.32,14.3,14.32,677833.2145402709,5.4679,5.4756,5.4679,5.4756,677833.2145
2007-08-24 15:35:00,14.32,14.32,14.31,14.32,379187.4554526016,5.4756,5.4756,5.4717,5.4756,379187.4555
2007-08-24 15:40:00,14.32,14.32,14.31,14.32,223093.3713471133,5.4756,5.4756,5.4717,5.4756,223093.3713
2007-08-24 15:45:00,14.32,14.32,14.31,14.31,475409.8360655738,5.4756,5.4756,5.4717,5.4717,475409.8361
2007-08-24 15:50:00,14.32,14.34,14.32,14.34,698028.0351627466,5.4756,5.4832,5.4756,5.4832,698028.0352
2007-08-24 15:55:00,14.34,14.34,14.31,14.34,1067236.8733665957,5.4832,5.4832,5.4717,5.4832,1067236.8734
2007-08-27 09:30:00,14.16,14.28,14.11,14.26,1007365.1698740794,5.4144,5.4603,5.3953,5.4526,1007365.1699
2007-08-27 09:35:00,14.26,14.34,14.24,14.32,265858.87384176766,5.4526,5.4832,5.445,5.4756,265858.8738
2007-08-27 09:40:00,14.33,14.36,14.31,14.31,251603.7063435496,5.4794,5.4909,5.4717,5.4717,251603.7063
2007-08-27 09:45:00,14.32,14.32,14.29,14.3,195533.3808505584,5.4756,5.4756,5.4641,5.4679,195533.3809
2007-08-27 09:50:00,14.3,14.3,14.27,14.28,217628.8904727964,5.4679,5.4679,5.4564,5.4603,217628.8905
2007-08-27 09:55:00,14.28,14.3,14.27,14.28,280589.2135899264,5.4603,5.4679,5.4564,5.4603,280589.2136
2007-08-27 10:00:00,14.28,14.29,14.22,14.23,435732.95319553337,5.4603,5.4641,5.4373,5.4411,435732.9532
2007-08-27 10:05:00,14.24,14.25,14.23,14.24,229745.78284628177,5.445,5.4488,5.4411,5.445,229745.7828
2007-08-27 10:10:00,14.24,14.25,14.23,14.24,258018.53171774768,5.445,5.4488,5.4411,5.445,258018.5317
2007-08-27 10:15:00,14.24,14.24,14.23,14.23,167735.80422903303,5.445,5.445,5.4411,5.4411,167735.8042
2007-08-27 10:20:00,14.23,14.24,14.23,14.23,150154.4309812307,5.4411,5.445,5.4411,5.4411,150154.431
2007-08-27 10:25:00,14.23,14.23,14.23,14.23,119030.64861012118,5.4411,5.4411,5.4411,5.4411,119030.6486
2007-08-27 10:30:00,14.23,14.23,14.23,14.23,140175.81373247804,5.4411,5.4411,5.4411,5.4411,140175.8137
2007-08-27 10:35:00,14.23,14.26,14.23,14.23,477072.9389403659,5.4411,5.4526,5.4411,5.4411,477072.9389
2007-08-27 10:40:00,14.23,14.24,14.23,14.23,307436.44571157044,5.4411,5.445,5.4411,5.4411,307436.4457
2007-08-27 10:45:00,14.23,14.23,14.22,14.23,408410.5488239487,5.4411,5.4411,5.4373,5.4411,408410.5488
2007-08-27 10:50:00,14.23,14.23,14.19,14.19,318127.82133523404,5.4411,5.4411,5.4258,5.4258,318127.8213
2007-08-27 10:55:00,14.19,14.23,14.19,14.21,143977.19173200286,5.4258,5.4411,5.4258,5.4335,143977.1917
2007-08-27 11:00:00,14.21,14.23,14.2,14.22,262057.4958422428,5.4335,5.4411,5.4297,5.4373,262057.4958
2007-08-27 11:05:00,14.22,14.23,14.21,14.22,273224.043715847,5.4373,5.4411,5.4335,5.4373,273224.0437
2007-08-27 11:10:00,14.22,14.23,14.21,14.22,175576.146353053,5.4373,5.4411,5.4335,5.4373,175576.1464
2007-08-27 11:15:00,14.22,14.23,14.22,14.22,203373.7229745783,5.4373,5.4411,5.4373,5.4373,203373.723
2007-08-27 11:20:00,14.22,14.23,14.22,14.22,193632.6918507959,5.4373,5.4411,5.4373,5.4373,193632.6919
2007-08-27 11:25:00,14.23,14.23,14.22,14.22,293894.03658826323,5.4411,5.4411,5.4373,5.4373,293894.0366
2007-08-27 11:30:00,14.22,14.23,14.19,14.21,303872.6538370159,5.4373,5.4411,5.4258,5.4335,303872.6538
2007-08-27 11:35:00,14.21,14.22,14.2,14.2,195770.96697552863,5.4335,5.4373,5.4297,5.4297,195770.967
2007-08-27 11:40:00,14.2,14.21,14.2,14.2,81967.2131147541,5.4297,5.4335,5.4297,5.4297,81967.2131
2007-08-27 11:45:00,14.2,14.21,14.2,14.2,179852.6966025184,5.4297,5.4335,5.4297,5.4297,179852.6966
2007-08-27 11:50:00,14.2,14.2,14.17,14.18,156094.08410548823,5.4297,5.4297,5.4182,5.422,156094.0841
2007-08-27 11:55:00,14.18,14.18,14.17,14.18,94084.10548823948,5.422,5.422,5.4182,5.422,94084.1055
2007-08-27 12:00:00,14.18,14.18,14.17,14.17,114991.68448562604,5.422,5.422,5.4182,5.4182,114991.6845
2007-08-27 12:05:00,14.17,14.19,14.17,14.18,121168.92373485387,5.4182,5.4258,5.4182,5.422,121168.9237
2007-08-27 12:10:00,14.19,14.22,14.18,14.22,124970.30173437872,5.4258,5.4373,5.422,5.4373,124970.3017
2007-08-27 12:15:00,14.22,14.24,14.21,14.23,126158.23235923024,5.4373,5.445,5.4335,5.4411,126158.2324
2007-08-27 12:20:00,14.23,14.23,14.2,14.2,195295.79472558803,5.4411,5.4411,5.4297,5.4297,195295.7947
2007-08-27 12:25:00,14.19,14.2,14.18,14.18,57020.66999287242,5.4258,5.4297,5.422,5.422,57020.67
2007-08-27 12:30:00,14.18,14.19,14.18,14.18,81254.45473984319,5.422,5.4258,5.422,5.422,81254.4547
2007-08-27 12:35:00,14.18,14.18,14.15,14.15,275362.3188405797,5.422,5.422,5.4106,5.4106,275362.3188
2007-08-27 12:40:00,14.15,14.17,14.15,14.16,254929.91209313367,5.4106,5.4182,5.4106,5.4144,254929.9121
2007-08-27 12:45:00,14.16,14.17,14.14,14.15,207650.2732240437,5.4144,5.4182,5.4067,5.4106,207650.2732
2007-08-27 12:50:00,14.15,14.15,14.15,14.15,160608.22047992397,5.4106,5.4106,5.4106,5.4106,160608.2205
2007-08-27 12:55:00,14.15,14.17,14.15,14.17,174625.80185317178,5.4106,5.4182,5.4106,5.4182,174625.8019
2007-08-27 13:00:00,14.17,14.2,14.17,14.17,299833.6897125208,5.4182,5.4297,5.4182,5.4182,299833.6897
2007-08-27 13:05:00,14.17,14.19,14.17,14.18,197671.65597529104,5.4182,5.4258,5.4182,5.422,197671.656
2007-08-27 13:10:00,14.18,14.18,14.17,14.18,113328.58161083392,5.422,5.422,5.4182,5.422,113328.5816
2007-08-27 13:15:00,14.18,14.18,14.17,14.17,95034.4499881207,5.422,5.422,5.4182,5.4182,95034.45
2007-08-27 13:20:00,14.17,14.17,14.15,14.17,141363.74435732953,5.4182,5.4182,5.4106,5.4182,141363.7444
2007-08-27 13:25:00,14.17,14.17,14.14,14.14,392729.8645759088,5.4182,5.4182,5.4067,5.4067,392729.8646
2007-08-27 13:30:00,14.14,14.15,14.13,14.14,103112.37823711096,5.4067,5.4106,5.4029,5.4067,103112.3782
2007-08-27 13:35:00,14.14,14.16,14.14,14.14,129484.43810881444,5.4067,5.4144,5.4067,5.4067,129484.4381
2007-08-27 13:40:00,14.14,14.16,14.14,14.16,130672.36873366596,5.4067,5.4144,5.4067,5.4144,130672.3687
2007-08-27 13:45:00,14.16,14.18,14.16,14.18,86006.17723924923,5.4144,5.422,5.4144,5.422,86006.1772
2007-08-27 13:50:00,14.18,14.18,14.15,14.16,145640.29460679495,5.422,5.422,5.4106,5.4144,145640.2946
2007-08-27 13:55:00,14.15,14.18,14.15,14.18,75552.38774055595,5.4106,5.422,5.4106,5.422,75552.3877
2007-08-27 14:00:00,14.18,14.2,14.18,14.19,135186.5051081017,5.422,5.4297,5.422,5.4258,135186.5051
2007-08-27 14:05:00,14.18,14.19,14.17,14.18,133760.9883582799,5.422,5.4258,5.4182,5.422,133760.9884
2007-08-27 14:10:00,14.17,14.2,14.17,14.2,170586.83772867665,5.4182,5.4297,5.4182,5.4297,170586.8377
2007-08-27 14:15:00,14.2,14.2,14.18,14.18,193632.6918507959,5.4297,5.4297,5.422,5.422,193632.6919
2007-08-27 14:20:00,14.19,14.19,14.17,14.17,123069.6127346163,5.4258,5.4258,5.4182,5.4182,123069.6127
2007-08-27 14:25:00,14.17,14.18,14.17,14.18,57495.84224281302,5.4182,5.422,5.4182,5.422,57495.8422
2007-08-27 14:30:00,14.18,14.2,14.18,14.18,565930.1496792587,5.422,5.4297,5.422,5.422,565930.1497
2007-08-27 14:35:00,14.18,14.2,14.18,14.19,283677.83321454027,5.422,5.4297,5.422,5.4258,283677.8332
2007-08-27 14:40:00,14.19,14.19,14.18,14.18,58446.18674269423,5.4258,5.4258,5.422,5.422,58446.1867
2007-08-27 14:45:00,14.18,14.2,14.18,14.19,841292.4685198384,5.422,5.4297,5.422,5.4258,841292.4685
2007-08-27 14:50:00,14.19,14.19,14.19,14.19,120931.3376098836,5.4258,5.4258,5.4258,5.4258,120931.3376
2007-08-27 14:55:00,14.19,14.21,14.19,14.2,207887.85934901403,5.4258,5.4335,5.4258,5.4297,207887.8593
2007-08-27 15:00:00,14.2,14.21,14.18,14.19,219291.9933475885,5.4297,5.4335,5.422,5.4258,219291.9933
2007-08-27 15:05:00,14.19,14.2,14.17,14.18,324305.0605844619,5.4258,5.4297,5.4182,5.422,324305.0606
2007-08-27 15:10:00,14.19,14.19,14.16,14.16,443098.1230696127,5.4258,5.4258,5.4144,5.4144,443098.1231
2007-08-27 15:15:00,14.16,14.16,14.14,14.16,255167.49821810407,5.4144,5.4144,5.4067,5.4144,255167.4982
2007-08-27 15:20:00,14.16,14.17,14.15,14.17,833452.1263958185,5.4144,5.4182,5.4106,5.4182,833452.1264
2007-08-27 15:25:00,14.16,14.17,14.16,14.16,357567.1180803041,5.4144,5.4182,5.4144,5.4144,357567.1181
2007-08-27 15:30:00,14.16,14.19,14.16,14.18,709194.5830363507,5.4144,5.4258,5.4144,5.422,709194.583
2007-08-27 15:35:00,14.18,14.18,14.17,14.18,339272.9864575909,5.422,5.422,5.4182,5.422,339272.9865
2007-08-27 15:40:00,14.17,14.18,14.17,14.18,373010.21620337374,5.4182,5.422,5.4182,5.422,373010.2162
2007-08-27 15:45:00,14.17,14.18,14.13,14.14,968163.4592539796,5.4182,5.422,5.4029,5.4067,968163.4593
2007-08-27 15:50:00,14.14,14.15,14.12,14.12,1578047.0420527442,5.4067,5.4106,5.3991,5.3991,1578047.0421
2007-08-27 15:55:00,14.12,14.13,14.1,14.1,1164884.7707293895,5.3991,5.4029,5.3914,5.3914,1164884.7707
2007-08-28 09:30:00,14.05,14.14,14.04,14.13,427179.8526966025,5.3723,5.4067,5.3685,5.4029,427179.8527
2007-08-28 09:35:00,14.13,14.18,14.11,14.15,328819.19695889764,5.4029,5.422,5.3953,5.4106,328819.197
2007-08-28 09:40:00,14.15,14.17,14.13,14.13,287004.0389641245,5.4106,5.4182,5.4029,5.4029,287004.039
2007-08-28 09:45:00,14.13,14.13,14.09,14.13,348301.2592064624,5.4029,5.4029,5.3876,5.4029,348301.2592
2007-08-28 09:50:00,14.13,14.13,14.1,14.1,263720.5987170349,5.4029,5.4029,5.3914,5.3914,263720.5987
2007-08-28 09:55:00,14.1,14.12,14.1,14.1,266571.6322166785,5.3914,5.3991,5.3914,5.3914,266571.6322
2007-08-28 10:00:00,14.1,14.1,14.09,14.09,361368.49607982894,5.3914,5.3914,5.3876,5.3876,361368.4961
2007-08-28 10:05:00,14.09,14.09,14.07,14.08,422190.5440722262,5.3876,5.3876,5.38,5.3838,422190.5441
2007-08-28 10:10:00,14.08,14.15,14.08,14.13,232834.4024708957,5.3838,5.4106,5.3838,5.4029,232834.4025
2007-08-28 10:15:00,14.13,14.14,14.09,14.1,264195.77096697554,5.4029,5.4067,5.3876,5.3914,264195.771
2007-08-28 10:20:00,14.1,14.12,14.1,14.1,844856.260394393,5.3914,5.3991,5.3914,5.3914,844856.2604
2007-08-28 10:25:00,14.1,14.11,14.08,14.08,328581.6108339273,5.3914,5.3953,5.3838,5.3838,328581.6108
2007-08-28 10:30:00,14.08,14.1,14.07,14.09,210501.30672368733,5.3838,5.3914,5.38,5.3876,210501.3067
2007-08-28 10:35:00,14.09,14.1,14.07,14.07,212164.40959847943,5.3876,5.3914,5.38,5.38,212164.4096
2007-08-28 10:40:00,14.07,14.08,14.06,14.06,346162.9840817296,5.38,5.3838,5.3761,5.3761,346162.9841
2007-08-28 10:45:00,14.07,14.07,14.04,14.05,306486.10121168924,5.38,5.38,5.3685,5.3723,306486.1012
2007-08-28 10:50:00,14.05,14.05,14.02,14.04,295794.72558802564,5.3723,5.3723,5.3608,5.3685,295794.7256
2007-08-28 10:55:00,14.04,14.06,14.03,14.06,202423.3784746971,5.3685,5.3761,5.3647,5.3761,202423.3785
2007-08-28 11:00:00,14.06,14.06,14.04,14.05,138987.88310762652,5.3761,5.3761,5.3685,5.3723,138987.8831
2007-08-28 11:05:00,14.04,14.06,14.04,14.04,306486.10121168924,5.3685,5.3761,5.3685,5.3685,306486.1012
2007-08-28 11:10:00,14.04,14.07,14.03,14.05,429793.3000712759,5.3685,5.38,5.3647,5.3723,429793.3001
2007-08-28 11:15:00,14.05,14.07,14.05,14.07,117129.95961035875,5.3723,5.38,5.3723,5.38,117129.9596
2007-08-28 11:20:00,14.07,14.07,14.04,14.06,129959.61035875505,5.38,5.38,5.3685,5.3761,129959.6104
2007-08-28 11:25:00,14.06,14.07,14.05,14.06,248039.914468995,5.3761,5.38,5.3723,5.3761,248039.9145
2007-08-28 11:30:00,14.06,14.07,14.05,14.05,141838.91660727013,5.3761,5.38,5.3723,5.3723,141838.9166
2007-08-28 11:35:00,14.05,14.05,14.03,14.03,357091.9458303635,5.3723,5.3723,5.3647,5.3647,357091.9458
2007-08-28 11:40:00,14.03,14.04,14.0,14.01,428130.1971964837,5.3647,5.3685,5.3532,5.357,428130.1972
2007-08-28 11:45:00,14.01,14.01,13.97,13.97,540983.606557377,5.357,5.357,5.3417,5.3417,540983.6066
2007-08-28 11:50:00,13.97,13.97,13.94,13.95,389878.83107626514,5.3417,5.3417,5.3303,5.3341,389878.8311
2007-08-28 11:55:00,13.95,13.98,13.94,13.97,312900.9265858874,5.3341,5.3456,5.3303,5.3417,312900.9266
2007-08-28 12:00:00,13.97,13.98,13.97,13.98,186505.10810168687,5.3417,5.3456,5.3417,5.3456,186505.1081
2007-08-28 12:05:00,13.98,14.0,13.98,13.99,188643.3832264196,5.3456,5.3532,5.3456,5.3494,188643.3832
2007-08-28 12:10:00,13.99,13.99,13.98,13.99,188880.96935138988,5.3494,5.3494,5.3456,5.3494,188880.9694
2007-08-28 12:15:00,13.99,14.01,13.98,13.99,177714.4214777857,5.3494,5.357,5.3456,5.3494,177714.4215
2007-08-28 12:20:00,13.99,13.99,13.98,13.99,126158.23235923024,5.3494,5.3494,5.3456,5.3494,126158.2324
2007-08-28 12:25:00,13.98,14.0,13.98,14.0,124257.5433594678,5.3456,5.3532,5.3456,5.3532,124257.5434
2007-08-28 12:30:00,14.0,14.0,13.98,13.98,330719.88595866004,5.3532,5.3532,5.3456,5.3456,330719.886
2007-08-28 12:35:00,13.98,13.99,13.98,13.98,174388.21572820147,5.3456,5.3494,5.3456,5.3456,174388.2157
2007-08-28 12:40:00,13.98,14.0,13.98,13.99,329769.54145877884,5.3456,5.3532,5.3456,5.3494,329769.5415
2007-08-28 12:45:00,13.99,14.0,13.99,14.0,131385.12710857685,5.3494,5.3532,5.3494,5.3532,131385.1271
2007-08-28 12:50:00,13.99,14.01,13.99,14.01,250890.94796863865,5.3494,5.357,5.3494,5.357,250890.948
2007-08-28 12:55:00,14.0,14.01,14.0,14.01,230458.5412211927,5.3532,5.357,5.3532,5.357,230458.5412
2007-08-28 13:00:00,14.01,14.01,13.98,13.98,309574.72083630314,5.357,5.357,5.3456,5.3456,309574.7208
2007-08-28 13:05:00,13.98,13.98,13.97,13.97,154193.39510572582,5.3456,5.3456,5.3417,5.3417,154193.3951
2007-08-28 13:10:00,13.97,13.98,13.97,13.97,169161.32097885484,5.3417,5.3456,5.3417,5.3417,169161.321
2007-08-28 13:15:00,13.97,13.98,13.96,13.98,379187.4554526016,5.3417,5.3456,5.3379,5.3456,379187.4555
2007-08-28 13:20:00,13.97,13.98,13.96,13.96,197671.65597529104,5.3417,5.3456,5.3379,5.3379,197671.656
2007-08-28 13:25:00,13.96,13.98,13.96,13.97,319553.3380850558,5.3379,5.3456,5.3379,5.3417,319553.3381
2007-08-28 13:30:00,13.97,13.98,13.97,13.97,505583.2739368021,5.3417,5.3456,5.3417,5.3417,505583.2739
2007-08-28 13:35:00,13.97,13.99,13.97,13.98,315514.3739605607,5.3417,5.3494,5.3417,5.3456,315514.374
2007-08-28 13:40:00,13.98,14.01,13.98,14.01,569731.5276787835,5.3456,5.357,5.3456,5.357,569731.5277
2007-08-28 13:45:00,14.01,14.01,13.99,14.0,709432.169161321,5.357,5.357,5.3494,5.3532,709432.1692
2007-08-28 13:50:00,14.0,14.01,14.0,14.01,133048.22998336898,5.3532,5.357,5.3532,5.357,133048.23
2007-08-28 13:55:00,14.0,14.01,13.97,13.97,346875.7424566405,5.3532,5.357,5.3417,5.3417,346875.7425
2007-08-28 14:00:00,13.97,14.02,13.96,13.99,936802.0907578998,5.3417,5.3608,5.3379,5.3494,936802.0908
2007-08-28 14:05:00,13.99,14.03,13.98,14.01,609883.5827987646,5.3494,5.3647,5.3456,5.357,609883.5828
2007-08-28 14:10:00,14.01,14.02,14.0,14.01,274174.3882157282,5.357,5.3608,5.3532,5.357,274174.3882
2007-08-28 14:15:00,14.02,14.02,13.99,14.0,480874.31693989073,5.3608,5.3608,5.3494,5.3532,480874.3169
2007-08-28 14:20:00,14.0,14.03,13.99,14.01,746970.7769066286,5.3532,5.3647,5.3494,5.357,746970.7769
2007-08-28 14:25:00,14.01,14.03,14.01,14.03,280351.6274649561,5.357,5.3647,5.357,5.3647,280351.6275
2007-08-28 14:30:00,14.03,14.04,14.0,14.0,509384.6519363269,5.3647,5.3685,5.3532,5.3532,509384.6519
2007-08-28 14:35:00,14.0,14.02,14.0,14.0,215253.02922309336,5.3532,5.3608,5.3532,5.3532,215253.0292
2007-08-28 14:40:00,14.0,14.02,14.0,14.0,458541.2211926824,5.3532,5.3608,5.3532,5.3532,458541.2212
2007-08-28 14:45:00,14.0,14.01,13.99,13.99,242100.26134473743,5.3532,5.357,5.3494,5.3494,242100.2613
2007-08-28 14:50:00,13.99,13.99,13.97,13.98,160370.63435495368,5.3494,5.3494,5.3417,5.3456,160370.6344
2007-08-28 14:55:00,13.98,14.01,13.98,14.01,311950.5820860062,5.3456,5.357,5.3456,5.357,311950.5821
2007-08-28 15:00:00,14.01,14.03,14.01,14.01,512710.8576859112,5.357,5.3647,5.357,5.357,512710.8577
2007-08-28 15:05:00,14.01,14.01,13.97,13.97,300546.4480874317,5.357,5.357,5.3417,5.3417,300546.4481
2007-08-28 15:10:00,13.98,13.99,13.97,13.97,322166.78545972914,5.3456,5.3494,5.3417,5.3417,322166.7855
2007-08-28 15:15:00,13.97,13.98,13.97,13.97,184129.24685198383,5.3417,5.3456,5.3417,5.3417,184129.2469
2007-08-28 15:20:00,13.97,13.97,13.96,13.96,335234.0223330958,5.3417,5.3417,5.3379,5.3379,335234.0223
2007-08-28 15:25:00,13.96,13.98,13.96,13.97,418389.1660727013,5.3379,5.3456,5.3379,5.3417,418389.1661
2007-08-28 15:30:00,13.97,13.98,13.94,13.94,628177.7144214778,5.3417,5.3456,5.3303,5.3303,628177.7144
2007-08-28 15:35:00,13.94,13.95,13.94,13.94,499406.0346875743,5.3303,5.3341,5.3303,5.3303,499406.0347
2007-08-28 15:40:00,13.94,13.94,13.91,13.91,712520.7887859349,5.3303,5.3303,5.3188,5.3188,712520.7888
2007-08-28 15:45:00,13.92,13.92,13.87,13.88,1170111.6654787362,5.3226,5.3226,5.3035,5.3073,1170111.6655
2007-08-28 15:50:00,13.87,13.88,13.86,13.86,868377.2867664528,5.3035,5.3073,5.2997,5.2997,868377.2868
2007-08-28 15:55:00,13.86,13.89,13.86,13.86,1339985.7448325015,5.2997,5.3111,5.2997,5.2997,1339985.7448
2007-08-29 09:30:00,13.93,14.04,13.92,14.01,1069137.5623663578,5.3264,5.3685,5.3226,5.357,1069137.5624
2007-08-29 09:35:00,14.01,14.01,13.92,13.92,537894.9869327631,5.357,5.357,5.3226,5.3226,537894.9869
2007-08-29 09:40:00,13.93,13.95,13.86,13.89,1250178.1895937277,5.3264,5.3341,5.2997,5.3111,1250178.1896
2007-08-29 09:45:00,13.89,13.9,13.87,13.89,705155.6189118556,5.3111,5.315,5.3035,5.3111,705155.6189
2007-08-29 09:50:00,13.89,13.9,13.89,13.89,1020194.8206224756,5.3111,5.315,5.3111,5.3111,1020194.8206
2007-08-29 09:55:00,13.89,13.89,13.87,13.89,545972.9151817533,5.3111,5.3111,5.3035,5.3111,545972.9152
2007-08-29 10:00:00,13.89,13.91,13.88,13.89,1023283.4402470896,5.3111,5.3188,5.3073,5.3111,1023283.4402
2007-08-29 10:05:00,13.89,13.89,13.83,13.85,761225.9444048468,5.3111,5.3111,5.2882,5.2958,761225.9444
2007-08-29 10:10:00,13.85,13.86,13.82,13.85,493941.5538132573,5.2958,5.2997,5.2844,5.2958,493941.5538
2007-08-29 10:15:00,13.86,13.87,13.83,13.84,216916.13209788548,5.2997,5.3035,5.2882,5.292,216916.1321
2007-08-29 10:20:00,13.84,13.85,13.79,13.85,745545.2601568069,5.292,5.2958,5.2729,5.2958,745545.2602
2007-08-29 10:25:00,13.85,13.86,13.84,13.86,413399.857448325,5.2958,5.2997,5.292,5.2997,413399.8574
2007-08-29 10:30:00,13.86,13.87,13.85,13.87,323354.7160845807,5.2997,5.3035,5.2958,5.3035,323354.7161
2007-08-29 10:35:00,13.86,13.91,13.86,13.9,442860.5369446424,5.2997,5.3188,5.2997,5.315,442860.5369
2007-08-29 10:40:00,13.91,13.93,13.86,13.89,375861.24970301735,5.3188,5.3264,5.2997,5.3111,375861.2497
2007-08-29 10:45:00,13.89,13.91,13.88,13.89,487051.5561891186,5.3111,5.3188,5.3073,5.3111,487051.5562
2007-08-29 10:50:00,13.89,13.91,13.87,13.91,649798.0517937753,5.3111,5.3188,5.3035,5.3188,649798.0518
2007-08-29 10:55:00,13.91,13.91,13.89,13.9,682822.5231646472,5.3188,5.3188,5.3111,5.315,682822.5232
2007-08-29 11:00:00,13.9,13.95,13.9,13.94,439534.33119505824,5.315,5.3341,5.315,5.3303,439534.3312
2007-08-29 11:05:00,13.94,13.95,13.9,13.91,552625.3266809218,5.3303,5.3341,5.315,5.3188,552625.3267
2007-08-29 11:10:00,13.91,13.92,13.89,13.9,323354.7160845807,5.3188,5.3226,5.3111,5.315,323354.7161
2007-08-29 11:15:00,13.9,13.91,13.89,13.91,126158.23235923024,5.315,5.3188,5.3111,5.3188,126158.2324
2007-08-29 11:20:00,13.91,13.94,13.9,13.93,208125.44547398432,5.3188,5.3303,5.315,5.3264,208125.4455
2007-08-29 11:25:00,13.94,13.95,13.93,13.93,388690.9004514137,5.3303,5.3341,5.3264,5.3264,388690.9005
2007-08-29 11:30:00,13.93,13.93,13.91,13.91,172725.11285340937,5.3264,5.3264,5.3188,5.3188,172725.1129
2007-08-29 11:35:00,13.91,13.93,13.91,13.92,418389.1660727013,5.3188,5.3264,5.3188,5.3226,418389.1661
2007-08-29 11:40:00,13.92,13.94,13.92,13.92,292943.692088382,5.3226,5.3303,5.3226,5.3226,292943.6921
2007-08-29 11:45:00,13.92,13.94,13.92,13.93,297933.0007127584,5.3226,5.3303,5.3226,5.3264,297933.0007
2007-08-29 11:50:00,13.93,13.93,13.92,13.92,217391.30434782608,5.3264,5.3264,5.3226,5.3226,217391.3043
2007-08-29 11:55:00,13.93,13.93,13.91,13.92,152767.87835590402,5.3264,5.3264,5.3188,5.3226,152767.8784
2007-08-29 12:00:00,13.92,13.92,13.9,13.9,199334.7588500832,5.3226,5.3226,5.315,5.315,199334.7589
2007-08-29 12:05:00,13.9,13.91,13.9,13.9,120456.16535994298,5.315,5.3188,5.315,5.315,120456.1654
2007-08-29 12:10:00,13.9,13.94,13.9,13.94,455215.01544309815,5.315,5.3303,5.315,5.3303,455215.0154
2007-08-29 12:15:00,13.94,13.94,13.94,13.94,107388.9284865764,5.3303,5.3303,5.3303,5.3303,107388.9285
2007-08-29 12:20:00,13.94,13.94,13.94,13.94,82442.38536469471,5.3303,5.3303,5.3303,5.3303,82442.3854
2007-08-29 12:25:00,13.94,13.95,13.94,13.94,248990.2589688762,5.3303,5.3341,5.3303,5.3303,248990.259
2007-08-29 12:30:00,13.94,13.94,13.93,13.94,206224.7564742219,5.3303,5.3303,5.3264,5.3303,206224.7565
2007-08-29 12:35:00,13.94,13.95,13.94,13.95,277500.5939653124,5.3303,5.3341,5.3303,5.3341,277500.594
2007-08-29 12:40:00,13.95,13.95,13.94,13.94,368258.4937039677,5.3341,5.3341,5.3303,5.3303,368258.4937
2007-08-29 12:45:00,13.94,13.94,13.94,13.94,115942.02898550723,5.3303,5.3303,5.3303,5.3303,115942.029
2007-08-29 12:50:00,13.94,13.95,13.94,13.94,111903.06486101211,5.3303,5.3341,5.3303,5.3303,111903.0649
2007-08-29 12:55:00,13.95,13.95,13.93,13.93,406034.6875742457,5.3341,5.3341,5.3264,5.3264,406034.6876
2007-08-29 13:00:00,13.93,13.95,13.93,13.95,139225.4692325968,5.3264,5.3341,5.3264,5.3341,139225.4692
2007-08-29 13:05:00,13.95,13.95,13.93,13.94,664528.391541934,5.3341,5.3341,5.3264,5.3303,664528.3915
2007-08-29 13:10:00,13.94,13.94,13.92,13.93,357329.53195533383,5.3303,5.3303,5.3226,5.3264,357329.532
2007-08-29 13:15:00,13.93,13.93,13.9,13.9,306961.27346162987,5.3264,5.3264,5.315,5.315,306961.2735
2007-08-29 13:20:00,13.9,13.92,13.9,13.91,277738.18009028275,5.315,5.3226,5.315,5.3188,277738.1801
2007-08-29 13:25:00,13.91,13.92,13.91,13.91,218816.82109764792,5.3188,5.3226,5.3188,5.3188,218816.8211
2007-08-29 13:30:00,13.91,13.92,13.89,13.89,321454.0270848182,5.3188,5.3226,5.3111,5.3111,321454.0271
2007-08-29 13:35:00,13.9,13.9,13.87,13.88,215253.02922309336,5.315,5.315,5.3035,5.3073,215253.0292
2007-08-29 13:40:00,13.88,13.9,13.88,13.9,140175.81373247804,5.3073,5.315,5.3073,5.315,140175.8137
2007-08-29 13:45:00,13.9,13.91,13.89,13.9,239486.81397006416,5.315,5.3188,5.3111,5.315,239486.814
2007-08-29 13:50:00,13.9,13.91,13.89,13.89,257780.9455927774,5.315,5.3188,5.3111,5.3111,257780.9456
2007-08-29 13:55:00,13.89,13.91,13.89,13.9,283440.24708957,5.3111,5.3188,5.3111,5.315,283440.2471
2007-08-29 14:00:00,13.9,13.94,13.9,13.94,333570.91945830366,5.315,5.3303,5.315,5.3303,333570.9195
2007-08-29 14:05:00,13.94,13.95,13.94,13.94,167498.21810406272,5.3303,5.3341,5.3303,5.3303,167498.2181
2007-08-29 14:10:00,13.94,13.95,13.93,13.93,170586.83772867665,5.3303,5.3341,5.3264,5.3264,170586.8377
2007-08-29 14:15:00,13.93,13.95,13.93,13.95,197434.06985032075,5.3264,5.3341,5.3264,5.3341,197434.0699
2007-08-29 14:20:00,13.95,13.95,13.94,13.95,272273.6992159658,5.3341,5.3341,5.3303,5.3341,272273.6992
2007-08-29 14:25:00,13.95,13.95,13.92,13.94,288191.969588976,5.3341,5.3341,5.3226,5.3303,288191.9696
2007-08-29 14:30:00,13.94,13.97,13.94,13.97,325968.163459254,5.3303,5.3417,5.3303,5.3417,325968.1635
2007-08-29 14:35:00,13.97,13.97,13.97,13.97,156806.84248039915,5.3417,5.3417,5.3417,5.3417,156806.8425
2007-08-29 14:40:00,13.97,13.98,13.95,13.96,352102.6372059872,5.3417,5.3456,5.3341,5.3379,352102.6372
2007-08-29 14:45:00,13.96,13.96,13.94,13.94,185554.76360180567,5.3379,5.3379,5.3303,5.3303,185554.7636
2007-08-29 14:50:00,13.95,13.95,13.93,13.93,158232.35923022096,5.3341,5.3341,5.3264,5.3264,158232.3592
2007-08-29 14:55:00,13.93,13.94,13.93,13.93,122594.4404846757,5.3264,5.3303,5.3264,5.3264,122594.4405
2007-08-29 15:00:00,13.93,13.96,13.93,13.96,164172.0123544785,5.3264,5.3379,5.3264,5.3379,164172.0124
2007-08-29 15:05:00,13.96,13.99,13.96,13.99,539320.503682585,5.3379,5.3494,5.3379,5.3494,539320.5037
2007-08-29 15:10:00,13.99,14.05,13.99,14.03,1194820.6224756474,5.3494,5.3723,5.3494,5.3647,1194820.6225
2007-08-29 15:15:00,14.03,14.03,14.01,14.03,264433.3570919458,5.3647,5.3647,5.357,5.3647,264433.3571
2007-08-29 15:20:00,14.03,14.04,14.02,14.04,408648.134948919,5.3647,5.3685,5.3608,5.3685,408648.1349
2007-08-29 15:25:00,14.04,14.07,14.03,14.06,274887.14659063914,5.3685,5.38,5.3647,5.3761,274887.1466
2007-08-29 15:30:00,14.06,14.07,14.05,14.07,356854.3597053932,5.3761,5.38,5.3723,5.38,356854.3597
2007-08-29 15:35:00,14.07,14.08,14.05,14.05,617961.5110477548,5.38,5.3838,5.3723,5.3723,617961.511
2007-08-29 15:40:00,14.06,14.06,14.05,14.05,385127.1085768591,5.3761,5.3761,5.3723,5.3723,385127.1086
2007-08-29 15:45:00,14.06,14.06,14.03,14.04,554288.429555714,5.3761,5.3761,5.3647,5.3685,554288.4296
2007-08-29 15:50:00,14.04,14.09,14.04,14.09,912805.8921358992,5.3685,5.3876,5.3685,5.3876,912805.8921
2007-08-29 15:55:00,14.09,14.09,14.05,14.06,939177.9520076028,5.3876,5.3876,5.3723,5.3761,939177.952
2007-08-30 09:30:00,14.03,14.07,13.95,14.07,636493.2287954383,5.3647,5.38,5.3341,5.38,636493.2288
2007-08-30 09:35:00,14.07,14.09,14.04,14.07,495604.65668804944,5.38,5.3876,5.3685,5.38,495604.6567
2007-08-30 09:40:00,14.08,14.08,14.05,14.06,222143.02684723213,5.3838,5.3838,5.3723,5.3761,222143.0268
2007-08-30 09:45:00,14.07,14.1,14.06,14.06,299596.1035875505,5.38,5.3914,5.3761,5.3761,299596.1036
2007-08-30 09:50:00,14.06,14.08,14.06,14.07,256117.84271798527,5.3761,5.3838,5.3761,5.38,256117.8427
2007-08-30 09:55:00,14.07,14.08,14.05,14.05,229745.78284628177,5.38,5.3838,5.3723,5.3723,229745.7828
2007-08-30 10:00:00,14.05,14.07,14.05,14.07,312663.3404609171,5.3723,5.38,5.3723,5.38,312663.3405
2007-08-30 10:05:00,14.07,14.16,14.07,14.16,393917.7952007603,5.38,5.4144,5.38,5.4144,393917.7952
2007-08-30 10:10:00,14.16,14.21,14.15,14.19,424803.9914468995,5.4144,5.4335,5.4106,5.4258,424803.9914
2007-08-30 10:15:00,14.19,14.22,14.15,14.22,494179.1399382276,5.4258,5.4373,5.4106,5.4373,494179.1399
2007-08-30 10:20:00,14.22,14.27,14.22,14.27,561416.013304823,5.4373,5.4564,5.4373,5.4564,561416.0133
2007-08-30 10:25:00,14.27,14.31,14.27,14.29,486813.97006414825,5.4564,5.4717,5.4564,5.4641,486813.9701
2007-08-30 10:30:00,14.29,14.31,14.28,14.28,412924.6851983844,5.4641,5.4717,5.4603,5.4603,412924.6852
2007-08-30 10:35:00,14.28,14.28,14.21,14.21,268234.73509147065,5.4603,5.4603,5.4335,5.4335,268234.7351
2007-08-30 10:40:00,14.21,14.25,14.21,14.22,245188.8809693514,5.4335,5.4488,5.4335,5.4373,245188.881
2007-08-30 10:45:00,14.22,14.22,14.18,14.19,220717.5100974104,5.4373,5.4373,5.422,5.4258,220717.5101
2007-08-30 10:50:00,14.18,14.24,14.18,14.23,290567.83083867904,5.422,5.445,5.422,5.4411,290567.8308
2007-08-30 10:55:00,14.23,14.24,14.21,14.22,148016.155856498,5.4411,5.445,5.4335,5.4373,148016.1559
2007-08-30 11:00:00,14.22,14.24,14.22,14.23,214777.8569731528,5.4373,5.445,5.4373,5.4411,214777.857
2007-08-30 11:05:00,14.23,14.24,14.21,14.24,133998.57448325018,5.4411,5.445,5.4335,5.445,133998.5745
2007-08-30 11:10:00,14.24,14.27,14.24,14.26,173437.87122832026,5.445,5.4564,5.445,5.4526,173437.8712
2007-08-30 11:15:00,14.25,14.27,14.23,14.27,173200.28510334998,5.4488,5.4564,5.4411,5.4564,173200.2851
2007-08-30 11:20:00,14.26,14.28,14.25,14.26,262532.6680921834,5.4526,5.4603,5.4488,5.4526,262532.6681
2007-08-30 11:25:00,14.25,14.25,14.22,14.22,151579.9477310525,5.4488,5.4488,5.4373,5.4373,151579.9477
2007-08-30 11:30:00,14.22,14.23,14.21,14.23,111665.4787360418,5.4373,5.4411,5.4335,5.4411,111665.4787
2007-08-30 11:35:00,14.22,14.24,14.22,14.23,85055.83273936802,5.4373,5.445,5.4373,5.4411,85055.8327
2007-08-30 11:40:00,14.23,14.28,14.23,14.27,188880.96935138988,5.4411,5.4603,5.4411,5.4564,188880.9694
2007-08-30 11:45:00,14.27,14.27,14.25,14.25,175576.146353053,5.4564,5.4564,5.4488,5.4488,175576.1464
2007-08-30 11:50:00,14.25,14.25,14.22,14.23,122356.8543597054,5.4488,5.4488,5.4373,5.4411,122356.8544
2007-08-30 11:55:00,14.23,14.25,14.22,14.24,160370.63435495368,5.4411,5.4488,5.4373,5.445,160370.6344
2007-08-30 12:00:00,14.24,14.25,14.23,14.24,221667.8545972916,5.445,5.4488,5.4411,5.445,221667.8546
2007-08-30 12:05:00,14.23,14.25,14.23,14.25,251603.7063435496,5.4411,5.4488,5.4411,5.4488,251603.7063
2007-08-30 12:10:00,14.25,14.26,14.25,14.25,176051.3186029936,5.4488,5.4526,5.4488,5.4488,176051.3186
2007-08-30 12:15:00,14.25,14.27,14.22,14.22,285103.3499643621,5.4488,5.4564,5.4373,5.4373,285103.35
2007-08-30 12:20:00,14.22,14.24,14.18,14.18,473746.73319078167,5.4373,5.445,5.422,5.422,473746.7332
2007-08-30 12:25:00,14.18,14.24,14.17,14.23,306010.92896174866,5.422,5.445,5.4182,5.4411,306010.929
2007-08-30 12:30:00,14.23,14.24,14.22,14.24,167023.04585412212,5.4411,5.445,5.4373,5.445,167023.0459
2007-08-30 12:35:00,14.24,14.25,14.23,14.24,139700.6414825374,5.445,5.4488,5.4411,5.445,139700.6415
2007-08-30 12:40:00,14.24,14.29,14.24,14.28,246139.2254692326,5.445,5.4641,5.445,5.4603,246139.2255
2007-08-30 12:45:00,14.28,14.29,14.27,14.28,230220.9550962224,5.4603,5.4641,5.4564,5.4603,230220.9551
2007-08-30 12:50:00,14.28,14.29,14.27,14.28,170824.42385364696,5.4603,5.4641,5.4564,5.4603,170824.4239
2007-08-30 12:55:00,14.29,14.31,14.28,14.29,202423.3784746971,5.4641,5.4717,5.4603,5.4641,202423.3785
2007-08-30 13:00:00,14.29,14.3,14.28,14.29,187217.86647659776,5.4641,5.4679,5.4603,5.4641,187217.8665
2007-08-30 13:05:00,14.29,14.3,14.29,14.3,120693.75148491329,5.4641,5.4679,5.4641,5.4679,120693.7515
2007-08-30 13:10:00,14.3,14.3,14.29,14.29,111427.89261107153,5.4679,5.4679,5.4641,5.4641,111427.8926
2007-08-30 13:15:00,14.29,14.31,14.29,14.31,227369.9215965788,5.4641,5.4717,5.4641,5.4717,227369.9216
2007-08-30 13:20:00,14.31,14.32,14.31,14.31,327868.8524590164,5.4717,5.4756,5.4717,5.4717,327868.8525
2007-08-30 13:25:00,14.31,14.32,14.29,14.31,280589.2135899264,5.4717,5.4756,5.4641,5.4717,280589.2136
2007-08-30 13:30:00,14.31,14.31,14.3,14.3,227369.9215965788,5.4717,5.4717,5.4679,5.4679,227369.9216
2007-08-30 13:35:00,14.3,14.31,14.28,14.28,167735.80422903303,5.4679,5.4717,5.4603,5.4603,167735.8042
2007-08-30 13:40:00,14.29,14.29,14.27,14.28,203136.136849608,5.4641,5.4641,5.4564,5.4603,203136.1368
2007-08-30 13:45:00,14.28,14.28,14.27,14.27,108576.8591114279,5.4603,5.4603,5.4564,5.4564,108576.8591
2007-08-30 13:50:00,14.27,14.31,14.27,14.29,229033.02447137088,5.4564,5.4717,5.4564,5.4641,229033.0245
2007-08-30 13:55:00,14.29,14.31,14.29,14.3,164172.0123544785,5.4641,5.4717,5.4641,5.4679,164172.0124
2007-08-30 14:00:00,14.3,14.32,14.28,14.28,236160.60822047992,5.4679,5.4756,5.4603,5.4603,236160.6082
2007-08-30 14:05:00,14.28,14.28,14.26,14.27,150867.1893561416,5.4603,5.4603,5.4526,5.4564,150867.1894
2007-08-30 14:10:00,14.27,14.27,14.24,14.24,174625.80185317178,5.4564,5.4564,5.445,5.445,174625.8019
2007-08-30 14:15:00,14.24,14.24,14.21,14.21,106438.5839866952,5.445,5.445,5.4335,5.4335,106438.584
2007-08-30 14:20:00,14.2,14.2,14.19,14.19,193395.1057258256,5.4297,5.4297,5.4258,5.4258,193395.1057
2007-08-30 14:25:00,14.19,14.2,14.17,14.17,184129.24685198383,5.4258,5.4297,5.4182,5.4182,184129.2469
2007-08-30 14:30:00,14.17,14.19,14.14,14.15,319315.7519600856,5.4182,5.4258,5.4067,5.4106,319315.752
2007-08-30 14:35:00,14.15,14.16,14.14,14.14,188880.96935138988,5.4106,5.4144,5.4067,5.4067,188880.9694
2007-08-30 14:40:00,14.14,14.15,14.1,14.1,163934.4262295082,5.4067,5.4106,5.3914,5.3914,163934.4262
2007-08-30 14:45:00,14.1,14.12,14.1,14.11,294131.6227132336,5.3914,5.3991,5.3914,5.3953,294131.6227
2007-08-30 14:50:00,14.11,14.12,14.1,14.1,314564.0294606795,5.3953,5.3991,5.3914,5.3914,314564.0295
2007-08-30 14:55:00,14.1,14.13,14.1,14.11,387265.3837015918,5.3914,5.4029,5.3914,5.3953,387265.3837
2007-08-30 15:00:00,14.11,14.15,14.11,14.14,281301.9719648373,5.3953,5.4106,5.3953,5.4067,281301.972
2007-08-30 15:05:00,14.14,14.16,14.12,14.14,235685.4359705393,5.4067,5.4144,5.3991,5.4067,235685.436
2007-08-30 15:10:00,14.14,14.17,14.13,14.13,264670.9432169161,5.4067,5.4182,5.4029,5.4029,264670.9432
2007-08-30 15:15:00,14.13,14.14,14.13,14.13,77928.24899025897,5.4029,5.4067,5.4029,5.4029,77928.249
2007-08-30 15:20:00,14.14,14.16,14.13,14.14,212401.9957234497,5.4067,5.4144,5.4029,5.4067,212401.9957
2007-08-30 15:25:00,14.14,14.16,14.13,14.15,287479.2112140651,5.4067,5.4144,5.4029,5.4106,287479.2112
2007-08-30 15:30:00,14.15,14.16,14.14,14.14,199572.34497505345,5.4106,5.4144,5.4067,5.4067,199572.345
2007-08-30 15:35:00,14.14,14.15,14.11,14.11,341648.8477072939,5.4067,5.4106,5.3953,5.3953,341648.8477
2007-08-30 15:40:00,14.11,14.11,14.1,14.1,268709.9073414113,5.3953,5.3953,5.3914,5.3914,268709.9073
2007-08-30 15:45:00,14.1,14.11,14.1,14.1,326205.7495842243,5.3914,5.3953,5.3914,5.3914,326205.7496
2007-08-30 15:50:00,14.1,14.13,14.09,14.11,395343.3119505821,5.3914,5.4029,5.3876,5.3953,395343.312
2007-08-30 15:55:00,14.11,14.14,14.11,14.13,585412.2119268235,5.3953,5.4067,5.3953,5.4029,585412.2119
2007-08-31 09:30:00,14.33,14.39,14.19,14.21,706105.9634117368,5.4794,5.5023,5.4258,5.4335,706105.9634
2007-08-31 09:35:00,14.21,14.3,14.18,14.26,540270.8481824661,5.4335,5.4679,5.422,5.4526,540270.8482
2007-08-31 09:40:00,14.26,14.27,14.21,14.21,257780.9455927774,5.4526,5.4564,5.4335,5.4335,257780.9456
2007-08-31 09:45:00,14.21,14.29,14.2,14.29,296982.6562128772,5.4335,5.4641,5.4297,5.4641,296982.6562
2007-08-31 09:50:00,14.29,14.29,14.26,14.29,248990.2589688762,5.4641,5.4641,5.4526,5.4641,248990.259
2007-08-31 09:55:00,14.29,14.29,14.26,14.28,219054.4072226182,5.4641,5.4641,5.4526,5.4603,219054.4072
2007-08-31 10:00:00,14.28,14.33,14.23,14.26,543121.8816821098,5.4603,5.4794,5.4411,5.4526,543121.8817
2007-08-31 10:05:00,14.27,14.33,14.27,14.29,453076.7403183654,5.4564,5.4794,5.4564,5.4641,453076.7403
2007-08-31 10:10:00,14.29,14.3,14.26,14.27,251603.7063435496,5.4641,5.4679,5.4526,5.4564,251603.7063
2007-08-31 10:15:00,14.27,14.3,14.26,14.3,242337.84746970772,5.4564,5.4679,5.4526,5.4679,242337.8475
2007-08-31 10:20:00,14.3,14.32,14.25,14.25,226181.99097172727,5.4679,5.4756,5.4488,5.4488,226181.991
2007-08-31 10:25:00,14.25,14.26,14.23,14.24,171299.59610358757,5.4488,5.4526,5.4411,5.445,171299.5961
2007-08-31 10:30:00,14.24,14.27,14.23,14.26,170111.66547873605,5.445,5.4564,5.4411,5.4526,170111.6655
2007-08-31 10:35:00,14.25,14.26,14.24,14.24,160133.04822998337,5.4488,5.4526,5.445,5.445,160133.0482
2007-08-31 10:40:00,14.25,14.25,14.22,14.22,187217.86647659776,5.4488,5.4488,5.4373,5.4373,187217.8665
2007-08-31 10:45:00,14.22,14.22,14.21,14.21,121644.09598479448,5.4373,5.4373,5.4335,5.4335,121644.096
2007-08-31 10:50:00,14.21,14.21,14.2,14.21,117367.54573532904,5.4335,5.4335,5.4297,5.4335,117367.5457
2007-08-31 10:55:00,14.21,14.21,14.2,14.21,142076.50273224045,5.4335,5.4335,5.4297,5.4335,142076.5027
2007-08-31 11:00:00,14.21,14.23,14.21,14.23,187217.86647659776,5.4335,5.4411,5.4335,5.4411,187217.8665
2007-08-31 11:05:00,14.23,14.24,14.2,14.2,256355.4288429556,5.4411,5.445,5.4297,5.4297,256355.4288
2007-08-31 11:10:00,14.2,14.23,14.19,14.21,239011.6417201236,5.4297,5.4411,5.4258,5.4335,239011.6417
2007-08-31 11:15:00,14.21,14.22,14.21,14.21,199097.17272511285,5.4335,5.4373,5.4335,5.4335,199097.1727
2007-08-31 11:20:00,14.21,14.22,14.2,14.22,149204.08648134948,5.4335,5.4373,5.4297,5.4373,149204.0865
2007-08-31 11:25:00,14.21,14.22,14.21,14.21,99786.17248752672,5.4335,5.4373,5.4335,5.4335,99786.1725
2007-08-31 11:30:00,14.21,14.23,14.2,14.23,139225.4692325968,5.4335,5.4411,5.4297,5.4411,139225.4692
2007-08-31 11:35:00,14.23,14.24,14.22,14.23,139225.4692325968,5.4411,5.445,5.4373,5.4411,139225.4692
2007-08-31 11:40:00,14.23,14.24,14.22,14.23,144452.36398194346,5.4411,5.445,5.4373,5.4411,144452.364
2007-08-31 11:45:00,14.23,14.23,14.22,14.23,105488.23948681397,5.4411,5.4411,5.4373,5.4411,105488.2395
2007-08-31 11:50:00,14.24,14.26,14.23,14.24,161320.9788548349,5.445,5.4526,5.4411,5.445,161320.9789
2007-08-31 11:55:00,14.24,14.24,14.21,14.21,181990.9717272512,5.445,5.445,5.4335,5.4335,181990.9717
2007-08-31 12:00:00,14.21,14.21,14.19,14.2,106438.5839866952,5.4335,5.4335,5.4258,5.4297,106438.584
2007-08-31 12:05:00,14.19,14.21,14.19,14.19,133760.9883582799,5.4258,5.4335,5.4258,5.4258,133760.9884
2007-08-31 12:10:00,14.19,14.21,14.19,14.2,46091.708244238536,5.4258,5.4335,5.4258,5.4297,46091.7082
2007-08-31 12:15:00,14.21,14.23,14.2,14.23,118793.06248515088,5.4335,5.4411,5.4297,5.4411,118793.0625
2007-08-31 12:20:00,14.23,14.23,14.22,14.23,106200.99786172489,5.4411,5.4411,5.4373,5.4411,106200.9979
2007-08-31 12:25:00,14.22,14.23,14.22,14.22,60109.28961748634,5.4373,5.4411,5.4373,5.4373,60109.2896
2007-08-31 12:30:00,14.22,14.29,14.22,14.29,192682.3473509147,5.4373,5.4641,5.4373,5.4641,192682.3474
2007-08-31 12:35:00,14.29,14.29,14.28,14.28,152767.87835590402,5.4641,5.4641,5.4603,5.4603,152767.8784
2007-08-31 12:40:00,14.29,14.3,14.29,14.29,160370.63435495368,5.4641,5.4679,5.4641,5.4641,160370.6344
2007-08-31 12:45:00,14.29,14.29,14.28,14.28,67474.45949156569,5.4641,5.4641,5.4603,5.4603,67474.4595
2007-08-31 12:50:00,14.28,14.29,14.28,14.29,108339.2729864576,5.4603,5.4641,5.4603,5.4641,108339.273
2007-08-31 12:55:00,14.29,14.31,14.29,14.29,137324.7802328344,5.4641,5.4717,5.4641,5.4641,137324.7802
2007-08-31 13:00:00,14.29,14.29,14.25,14.25,256117.84271798527,5.4641,5.4641,5.4488,5.4488,256117.8427
2007-08-31 13:05:00,14.26,14.27,14.25,14.26,98360.65573770492,5.4526,5.4564,5.4488,5.4526,98360.6557
2007-08-31 13:10:00,14.26,14.26,14.26,14.26,38013.77999524828,5.4526,5.4526,5.4526,5.4526,38013.78
2007-08-31 13:15:00,14.26,14.26,14.25,14.25,69137.5623663578,5.4526,5.4526,5.4488,5.4488,69137.5624
2007-08-31 13:20:00,14.25,14.25,14.23,14.23,93846.51936326918,5.4488,5.4488,5.4411,5.4411,93846.5194
2007-08-31 13:25:00,14.23,14.26,14.23,14.26,132097.88548348777,5.4411,5.4526,5.4411,5.4526,132097.8855
2007-08-31 13:30:00,14.26,14.27,14.25,14.25,303159.895462105,5.4526,5.4564,5.4488,5.4488,303159.8955
2007-08-31 13:35:00,14.25,14.27,14.25,14.27,171537.18222855785,5.4488,5.4564,5.4488,5.4564,171537.1822
2007-08-31 13:40:00,14.27,14.29,14.27,14.28,208363.03159895464,5.4564,5.4641,5.4564,5.4603,208363.0316
2007-08-31 13:45:00,14.28,14.28,14.27,14.27,131860.29935851746,5.4603,5.4603,5.4564,5.4564,131860.2994
2007-08-31 13:50:00,14.27,14.28,14.27,14.28,141838.91660727013,5.4564,5.4603,5.4564,5.4603,141838.9166
2007-08-31 13:55:00,14.28,14.29,14.27,14.28,119505.82086006178,5.4603,5.4641,5.4564,5.4603,119505.8209
2007-08-31 14:00:00,14.28,14.29,14.28,14.29,188880.96935138988,5.4603,5.4641,5.4603,5.4641,188880.9694
2007-08-31 14:05:00,14.29,14.33,14.29,14.33,433357.0919458304,5.4641,5.4794,5.4641,5.4794,433357.0919
2007-08-31 14:10:00,14.33,14.35,14.33,14.35,476835.3528153956,5.4794,5.487,5.4794,5.487,476835.3528
2007-08-31 14:15:00,14.35,14.35,14.34,14.34,512948.4438108815,5.487,5.487,5.4832,5.4832,512948.4438
2007-08-31 14:20:00,14.34,14.34,14.31,14.31,335471.60845806607,5.4832,5.4832,5.4717,5.4717,335471.6085
2007-08-31 14:25:00,14.31,14.33,14.31,14.32,99073.41411261582,5.4717,5.4794,5.4717,5.4756,99073.4141
2007-08-31 14:30:00,14.32,14.33,14.31,14.32,91945.83036350676,5.4756,5.4794,5.4717,5.4756,91945.8304
2007-08-31 14:35:00,14.33,14.33,14.31,14.32,101211.68923734856,5.4794,5.4794,5.4717,5.4756,101211.6892
2007-08-31 14:40:00,14.32,14.32,14.31,14.31,115704.44286053696,5.4756,5.4756,5.4717,5.4717,115704.4429
2007-08-31 14:45:00,14.31,14.32,14.31,14.31,148253.74198146828,5.4717,5.4756,5.4717,5.4717,148253.742
2007-08-31 14:50:00,14.31,14.31,14.29,14.29,196483.72535043955,5.4717,5.4717,5.4641,5.4641,196483.7254
2007-08-31 14:55:00,14.29,14.29,14.28,14.28,89332.38298883346,5.4641,5.4641,5.4603,5.4603,89332.383
2007-08-31 15:00:00,14.28,14.28,14.27,14.27,182228.55785222145,5.4603,5.4603,5.4564,5.4564,182228.5579
2007-08-31 15:05:00,14.27,14.3,14.27,14.3,199334.7588500832,5.4564,5.4679,5.4564,5.4679,199334.7589
2007-08-31 15:10:00,14.3,14.32,14.29,14.31,216440.95984794488,5.4679,5.4756,5.4641,5.4717,216440.9598
2007-08-31 15:15:00,14.31,14.32,14.31,14.31,110002.3758612497,5.4717,5.4756,5.4717,5.4717,110002.3759
2007-08-31 15:20:00,14.31,14.31,14.29,14.29,206224.7564742219,5.4717,5.4717,5.4641,5.4641,206224.7565
2007-08-31 15:25:00,14.29,14.3,14.29,14.29,205511.998099311,5.4641,5.4679,5.4641,5.4641,205511.9981
2007-08-31 15:30:00,14.29,14.32,14.29,14.31,360180.56545497745,5.4641,5.4756,5.4641,5.4717,360180.5655
2007-08-31 15:35:00,14.32,14.35,14.31,14.34,400332.6205749585,5.4756,5.487,5.4717,5.4832,400332.6206
2007-08-31 15:40:00,14.34,14.37,14.34,14.36,412924.6851983844,5.4832,5.4947,5.4832,5.4909,412924.6852
2007-08-31 15:45:00,14.37,14.38,14.35,14.35,654312.188168211,5.4947,5.4985,5.487,5.487,654312.1882
2007-08-31 15:50:00,14.36,14.4,14.36,14.37,1329294.3692088383,5.4909,5.5061,5.4909,5.4947,1329294.3692
2007-08-31 15:55:00,14.37,14.38,14.32,14.34,1375148.4913281065,5.4947,5.4985,5.4756,5.4832,1375148.4913
2007-09-04 09:30:00,14.26,14.47,14.24,14.46,581373.2478023283,5.4526,5.5329,5.445,5.5291,581373.2478
2007-09-04 09:35:00,14.46,14.49,14.4,14.42,284390.5915894512,5.5291,5.5406,5.5061,5.5138,284390.5916
2007-09-04 09:40:00,14.42,14.49,14.39,14.48,309812.3069612735,5.5138,5.5406,5.5023,5.5367,309812.307
2007-09-04 09:45:00,14.49,14.53,14.48,14.49,487764.3145640295,5.5406,5.5559,5.5367,5.5406,487764.3146
2007-09-04 09:50:00,14.49,14.53,14.48,14.52,283440.24708957,5.5406,5.5559,5.5367,5.552,283440.2471
2007-09-04 09:55:00,14.53,14.63,14.52,14.62,581135.6616773581,5.5559,5.5941,5.552,5.5903,581135.6617
2007-09-04 10:00:00,14.62,14.73,14.62,14.67,1411736.7545735328,5.5903,5.6323,5.5903,5.6094,1411736.7546
2007-09-04 10:05:00,14.68,14.69,14.66,14.66,487526.7284390592,5.6132,5.617,5.6056,5.6056,487526.7284
2007-09-04 10:10:00,14.66,14.73,14.66,14.72,1012829.6507483964,5.6056,5.6323,5.6056,5.6285,1012829.6507
2007-09-04 10:15:00,14.72,14.73,14.69,14.69,359705.3932050368,5.6285,5.6323,5.617,5.617,359705.3932
2007-09-04 10:20:00,14.69,14.7,14.63,14.65,402233.30957472086,5.617,5.6209,5.5941,5.6017,402233.3096
2007-09-04 10:25:00,14.65,14.69,14.64,14.66,657163.2216678546,5.6017,5.617,5.5979,5.6056,657163.2217
2007-09-04 10:30:00,14.66,14.67,14.63,14.65,266809.21834164887,5.6056,5.6094,5.5941,5.6017,266809.2183
2007-09-04 10:35:00,14.65,14.73,14.65,14.69,580422.9033024472,5.6017,5.6323,5.6017,5.617,580422.9033
2007-09-04 10:40:00,14.69,14.7,14.65,14.68,374673.31907816586,5.617,5.6209,5.6017,5.6132,374673.3191
2007-09-04 10:45:00,14.68,14.69,14.66,14.67,500593.96531242575,5.6132,5.617,5.6056,5.6094,500593.9653
2007-09-04 10:50:00,14.67,14.68,14.66,14.67,125683.06010928962,5.6094,5.6132,5.6056,5.6094,125683.0601
2007-09-04 10:55:00,14.67,14.69,14.65,14.68,163221.6678545973,5.6094,5.617,5.6017,5.6132,163221.6679
2007-09-04 11:00:00,14.68,14.72,14.68,14.71,180565.45497742933,5.6132,5.6285,5.6132,5.6247,180565.455
2007-09-04 11:05:00,14.71,14.72,14.7,14.7,182703.73010216205,5.6247,5.6285,5.6209,5.6209,182703.7301
2007-09-04 11:10:00,14.71,14.71,14.69,14.69,124019.9572344975,5.6247,5.6247,5.617,5.617,124019.9572
2007-09-04 11:15:00,14.69,14.7,14.68,14.69,188168.21097647896,5.617,5.6209,5.6132,5.617,188168.211
2007-09-04 11:20:00,14.69,14.72,14.68,14.7,200760.27559990497,5.617,5.6285,5.6132,5.6209,200760.2756
2007-09-04 11:25:00,14.7,14.7,14.66,14.66,98123.06961273462,5.6209,5.6209,5.6056,5.6056,98123.0696
2007-09-04 11:30:00,14.66,14.67,14.66,14.67,114041.33998574484,5.6056,5.6094,5.6056,5.6094,114041.34
2007-09-04 11:35:00,14.66,14.67,14.66,14.66,75077.21549061534,5.6056,5.6094,5.6056,5.6056,75077.2155
2007-09-04 11:40:00,14.67,14.67,14.64,14.65,176051.3186029936,5.6094,5.6094,5.5979,5.6017,176051.3186
2007-09-04 11:45:00,14.65,14.65,14.62,14.62,171062.00997861725,5.6017,5.6017,5.5903,5.5903,171062.01
2007-09-04 11:50:00,14.62,14.62,14.59,14.61,287716.79733903543,5.5903,5.5903,5.5788,5.5864,287716.7973
2007-09-04 11:55:00,14.61,14.62,14.59,14.6,119980.99311000238,5.5864,5.5903,5.5788,5.5826,119980.9931
2007-09-04 12:00:00,14.61,14.61,14.58,14.59,173437.87122832026,5.5864,5.5864,5.575,5.5788,173437.8712
2007-09-04 12:05:00,14.58,14.62,14.58,14.62,66524.11499168449,5.575,5.5903,5.575,5.5903,66524.115
2007-09-04 12:10:00,14.62,14.62,14.6,14.6,83392.72986457591,5.5903,5.5903,5.5826,5.5826,83392.7299
2007-09-04 12:15:00,14.6,14.61,14.59,14.6,75552.38774055595,5.5826,5.5864,5.5788,5.5826,75552.3877
2007-09-04 12:20:00,14.6,14.61,14.59,14.61,70563.07911617962,5.5826,5.5864,5.5788,5.5864,70563.0791
2007-09-04 12:25:00,14.61,14.63,14.6,14.63,117129.95961035875,5.5864,5.5941,5.5826,5.5941,117129.9596
2007-09-04 12:30:00,14.63,14.63,14.62,14.62,110239.96198622,5.5941,5.5941,5.5903,5.5903,110239.962
2007-09-04 12:35:00,14.62,14.63,14.6,14.61,100261.34473746734,5.5903,5.5941,5.5826,5.5864,100261.3447
2007-09-04 12:40:00,14.61,14.61,14.59,14.61,66048.94274174389,5.5864,5.5864,5.5788,5.5864,66048.9427
2007-09-04 12:45:00,14.61,14.62,14.6,14.6,102162.03373722977,5.5864,5.5903,5.5826,5.5826,102162.0337
2007-09-04 12:50:00,14.6,14.6,14.6,14.6,49893.08624376336,5.5826,5.5826,5.5826,5.5826,49893.0862
2007-09-04 12:55:00,14.6,14.6,14.58,14.58,114041.33998574484,5.5826,5.5826,5.575,5.575,114041.34
2007-09-04 13:00:00,14.58,14.58,14.57,14.58,100736.51698740794,5.575,5.575,5.5711,5.575,100736.517
2007-09-04 13:05:00,14.58,14.58,14.58,14.58,47992.39724400095,5.575,5.575,5.575,5.575,47992.3972
2007-09-04 13:10:00,14.58,14.62,14.58,14.62,134473.74673319078,5.575,5.5903,5.575,5.5903,134473.7467
2007-09-04 13:15:00,14.61,14.62,14.61,14.61,89332.38298883346,5.5864,5.5903,5.5864,5.5864,89332.383
2007-09-04 13:20:00,14.61,14.63,14.61,14.63,103825.13661202186,5.5864,5.5941,5.5864,5.5941,103825.1366
2007-09-04 13:25:00,14.63,14.63,14.61,14.61,162984.08172962698,5.5941,5.5941,5.5864,5.5864,162984.0817
2007-09-04 13:30:00,14.62,14.62,14.61,14.62,82679.97148966501,5.5903,5.5903,5.5864,5.5903,82679.9715
2007-09-04 13:35:00,14.61,14.63,14.6,14.63,224043.7158469945,5.5864,5.5941,5.5826,5.5941,224043.7158
2007-09-04 13:40:00,14.63,14.7,14.63,14.63,83155.14373960561,5.5941,5.6209,5.5941,5.5941,83155.1437
2007-09-04 13:45:00,14.63,14.67,14.63,14.66,233547.16084580665,5.5941,5.6094,5.5941,5.6056,233547.1608
2007-09-04 13:50:00,14.66,14.67,14.64,14.66,284390.5915894512,5.6056,5.6094,5.5979,5.6056,284390.5916
2007-09-04 13:55:00,14.66,14.67,14.65,14.66,108339.2729864576,5.6056,5.6094,5.6017,5.6056,108339.273
2007-09-04 14:00:00,14.66,14.66,14.62,14.62,179615.11047754812,5.6056,5.6056,5.5903,5.5903,179615.1105
2007-09-04 14:05:00,14.62,14.64,14.62,14.63,143502.01948206226,5.5903,5.5979,5.5903,5.5941,143502.0195
2007-09-04 14:10:00,14.63,14.67,14.63,14.66,168448.56260394392,5.5941,5.6094,5.5941,5.6056,168448.5626
2007-09-04 14:15:00,14.66,14.67,14.64,14.66,173200.28510334998,5.6056,5.6094,5.5979,5.6056,173200.2851
2007-09-04 14:20:00,14.66,14.67,14.64,14.66,147303.39748158708,5.6056,5.6094,5.5979,5.6056,147303.3975
2007-09-04 14:25:00,14.66,14.69,14.65,14.68,307198.85958660016,5.6056,5.617,5.6017,5.6132,307198.8596
2007-09-04 14:30:00,14.68,14.69,14.68,14.68,118793.06248515088,5.6132,5.617,5.6132,5.6132,118793.0625
2007-09-04 14:35:00,14.69,14.69,14.68,14.68,93846.51936326918,5.617,5.617,5.6132,5.6132,93846.5194
2007-09-04 14:40:00,14.69,14.69,14.68,14.69,187693.0387265384,5.617,5.617,5.6132,5.617,187693.0387
2007-09-04 14:45:00,14.69,14.69,14.67,14.67,193157.5196008553,5.617,5.617,5.6094,5.6094,193157.5196
2007-09-04 14:50:00,14.68,14.69,14.67,14.69,199334.7588500832,5.6132,5.617,5.6094,5.617,199334.7589
2007-09-04 14:55:00,14.69,14.71,14.69,14.69,288191.969588976,5.617,5.6247,5.617,5.617,288191.9696
2007-09-04 15:00:00,14.69,14.7,14.66,14.66,188880.96935138988,5.617,5.6209,5.6056,5.6056,188880.9694
2007-09-04 15:05:00,14.67,14.68,14.66,14.68,212164.40959847943,5.6094,5.6132,5.6056,5.6132,212164.4096
2007-09-04 15:10:00,14.69,14.71,14.68,14.71,315989.54621050134,5.617,5.6247,5.6132,5.6247,315989.5462
2007-09-04 15:15:00,14.71,14.72,14.71,14.72,224518.8880969352,5.6247,5.6285,5.6247,5.6285,224518.8881
2007-09-04 15:20:00,14.72,14.72,14.66,14.67,683535.2815395581,5.6285,5.6285,5.6056,5.6094,683535.2815
2007-09-04 15:25:00,14.67,14.69,14.66,14.69,347350.9147065812,5.6094,5.617,5.6056,5.617,347350.9147
2007-09-04 15:30:00,14.69,14.71,14.69,14.71,321216.44095984794,5.617,5.6247,5.617,5.6247,321216.441
2007-09-04 15:35:00,14.71,14.71,14.65,14.66,356616.7735804229,5.6247,5.6247,5.6017,5.6056,356616.7736
2007-09-04 15:40:00,14.66,14.68,14.65,14.66,697552.8629128059,5.6056,5.6132,5.6017,5.6056,697552.8629
2007-09-04 15:45:00,14.66,14.66,14.6,14.61,955096.222380613,5.6056,5.6056,5.5826,5.5864,955096.2224
2007-09-04 15:50:00,14.61,14.61,14.56,14.57,981943.454502257,5.5864,5.5864,5.5673,5.5711,981943.4545
2007-09-04 15:55:00,14.57,14.58,14.56,14.56,1431931.575196009,5.5711,5.575,5.5673,5.5673,1431931.5752
2007-09-05 09:30:00,14.42,14.53,14.42,14.53,350439.53433119506,5.5138,5.5559,5.5138,5.5559,350439.5343
2007-09-05 09:35:00,14.52,14.62,14.5,14.62,303872.6538370159,5.552,5.5903,5.5444,5.5903,303872.6538
2007-09-05 09:40:00,14.61,14.63,14.56,14.6,240437.15846994537,5.5864,5.5941,5.5673,5.5826,240437.1585
2007-09-05 09:45:00,14.6,14.65,14.58,14.63,289855.0724637681,5.5826,5.6017,5.575,5.5941,289855.0725
2007-09-05 09:50:00,14.63,14.66,14.62,14.66,375148.4913281064,5.5941,5.6056,5.5903,5.6056,375148.4913
2007-09-05 09:55:00,14.66,14.67,14.56,14.58,258493.70396768829,5.6056,5.6094,5.5673,5.575,258493.704
2007-09-05 10:00:00,14.58,14.58,14.54,14.58,273936.80209075793,5.575,5.575,5.5597,5.575,273936.8021
2007-09-05 10:05:00,14.58,14.59,14.55,14.58,209550.96222380613,5.575,5.5788,5.5635,5.575,209550.9622
2007-09-05 10:10:00,14.58,14.58,14.53,14.53,265621.2877167973,5.575,5.575,5.5559,5.5559,265621.2877
2007-09-05 10:15:00,14.53,14.53,14.49,14.52,251128.53409360893,5.5559,5.5559,5.5406,5.552,251128.5341
2007-09-05 10:20:00,14.52,14.56,14.52,14.56,243763.3642195296,5.552,5.5673,5.552,5.5673,243763.3642
2007-09-05 10:25:00,14.56,14.61,14.56,14.6,237823.71109527204,5.5673,5.5864,5.5673,5.5826,237823.7111
2007-09-05 10:30:00,14.61,14.62,14.6,14.6,235923.02209550963,5.5864,5.5903,5.5826,5.5826,235923.0221
2007-09-05 10:35:00,14.6,14.66,14.59,14.63,358755.0487051556,5.5826,5.6056,5.5788,5.5941,358755.0487
2007-09-05 10:40:00,14.63,14.65,14.62,14.64,194820.62247564743,5.5941,5.6017,5.5903,5.5979,194820.6225
2007-09-05 10:45:00,14.64,14.65,14.62,14.63,175100.97410311238,5.5979,5.6017,5.5903,5.5941,175100.9741
2007-09-05 10:50:00,14.62,14.63,14.61,14.63,111427.89261107153,5.5903,5.5941,5.5864,5.5941,111427.8926
2007-09-05 10:55:00,14.63,14.65,14.62,14.64,163459.25397956758,5.5941,5.6017,5.5903,5.5979,163459.254
2007-09-05 11:00:00,14.64,14.64,14.61,14.61,124732.71560940842,5.5979,5.5979,5.5864,5.5864,124732.7156
2007-09-05 11:05:00,14.61,14.61,14.61,14.61,148253.74198146828,5.5864,5.5864,5.5864,5.5864,148253.742
2007-09-05 11:10:00,14.61,14.65,14.61,14.64,224043.7158469945,5.5864,5.6017,5.5864,5.5979,224043.7158
2007-09-05 11:15:00,14.64,14.65,14.64,14.64,128058.92135899264,5.5979,5.6017,5.5979,5.5979,128058.9214
2007-09-05 11:20:00,14.64,14.64,14.63,14.63,99311.00023758612,5.5979,5.5979,5.5941,5.5941,99311.0002
2007-09-05 11:25:00,14.63,14.63,14.62,14.62,150392.017106201,5.5941,5.5941,5.5903,5.5903,150392.0171
2007-09-05 11:30:00,14.62,14.63,14.61,14.63,199334.7588500832,5.5903,5.5941,5.5864,5.5941,199334.7589
2007-09-05 11:35:00,14.63,14.66,14.63,14.65,391541.93395105726,5.5941,5.6056,5.5941,5.6017,391541.934
2007-09-05 11:40:00,14.64,14.67,14.64,14.67,306961.27346162987,5.5979,5.6094,5.5979,5.6094,306961.2735
2007-09-05 11:45:00,14.67,14.68,14.66,14.66,395343.3119505821,5.6094,5.6132,5.6056,5.6056,395343.312
2007-09-05 11:50:00,14.66,14.67,14.65,14.65,115466.85673556665,5.6056,5.6094,5.6017,5.6017,115466.8567
2007-09-05 11:55:00,14.65,14.67,14.65,14.66,206937.51484913283,5.6017,5.6094,5.6017,5.6056,206937.5148
2007-09-05 12:00:00,14.66,14.69,14.65,14.69,237823.71109527204,5.6056,5.617,5.6017,5.617,237823.7111
2007-09-05 12:05:00,14.69,14.69,14.66,14.67,93846.51936326918,5.617,5.617,5.6056,5.6094,93846.5194
2007-09-05 12:10:00,14.67,14.71,14.67,14.71,397244.0009503445,5.6094,5.6247,5.6094,5.6247,397244.001
2007-09-05 12:15:00,14.71,14.73,14.71,14.73,399144.6899501069,5.6247,5.6323,5.6247,5.6323,399144.69
2007-09-05 12:20:00,14.73,14.73,14.72,14.72,385602.28082679975,5.6323,5.6323,5.6285,5.6285,385602.2808
2007-09-05 12:25:00,14.72,14.73,14.72,14.73,201948.2062247565,5.6285,5.6323,5.6285,5.6323,201948.2062
2007-09-05 12:30:00,14.72,14.73,14.71,14.72,176764.0769779045,5.6285,5.6323,5.6247,5.6285,176764.077
2007-09-05 12:35:00,14.72,14.72,14.69,14.71,404371.5846994536,5.6285,5.6285,5.617,5.6247,404371.5847
2007-09-05 12:40:00,14.71,14.73,14.71,14.72,197909.24210026136,5.6247,5.6323,5.6247,5.6285,197909.2421
2007-09-05 12:45:00,14.72,14.73,14.71,14.73,213827.5124732716,5.6285,5.6323,5.6247,5.6323,213827.5125
2007-09-05 12:50:00,14.72,14.73,14.72,14.72,102874.79211214064,5.6285,5.6323,5.6285,5.6285,102874.7921
2007-09-05 12:55:00,14.73,14.73,14.72,14.73,239249.22784509385,5.6323,5.6323,5.6285,5.6323,239249.2278
2007-09-05 13:00:00,14.73,14.73,14.72,14.72,547873.6041815159,5.6323,5.6323,5.6285,5.6285,547873.6042
2007-09-05 13:05:00,14.72,14.78,14.72,14.78,750772.1549061534,5.6285,5.6514,5.6285,5.6514,750772.1549
2007-09-05 13:10:00,14.78,14.86,14.77,14.86,682822.5231646472,5.6514,5.682,5.6476,5.682,682822.5232
2007-09-05 13:15:00,14.85,14.88,14.84,14.86,607032.5492991209,5.6782,5.6897,5.6744,5.682,607032.5493
2007-09-05 13:20:00,14.87,14.88,14.81,14.82,499881.2069375149,5.6859,5.6897,5.6629,5.6667,499881.2069
2007-09-05 13:25:00,14.82,14.84,14.8,14.82,228795.43834640057,5.6667,5.6744,5.6591,5.6667,228795.4383
2007-09-05 13:30:00,14.82,14.84,14.81,14.84,491090.5203136137,5.6667,5.6744,5.6629,5.6744,491090.5203
2007-09-05 13:35:00,14.84,14.87,14.84,14.87,419101.92444761225,5.6744,5.6859,5.6744,5.6859,419101.9244
2007-09-05 13:40:00,14.87,14.87,14.85,14.85,435257.7809455928,5.6859,5.6859,5.6782,5.6782,435257.7809
2007-09-05 13:45:00,14.85,14.85,14.83,14.84,199334.7588500832,5.6782,5.6782,5.6706,5.6744,199334.7589
2007-09-05 13:50:00,14.84,14.84,14.81,14.81,598241.8626752198,5.6744,5.6744,5.6629,5.6629,598241.8627
2007-09-05 13:55:00,14.81,14.82,14.8,14.82,150867.1893561416,5.6629,5.6667,5.6591,5.6667,150867.1894
2007-09-05 14:00:00,14.82,14.83,14.77,14.77,430981.23069612734,5.6667,5.6706,5.6476,5.6476,430981.2307
2007-09-05 14:05:00,14.78,14.79,14.75,14.79,397719.1732002851,5.6514,5.6553,5.64,5.6553,397719.1732
2007-09-05 14:10:00,14.79,14.79,14.75,14.76,181990.9717272512,5.6553,5.6553,5.64,5.6438,181990.9717
2007-09-05 14:15:00,14.76,14.77,14.75,14.75,246139.2254692326,5.6438,5.6476,5.64,5.64,246139.2255
2007-09-05 14:20:00,14.75,14.75,14.72,14.73,590163.9344262296,5.64,5.64,5.6285,5.6323,590163.9344
2007-09-05 14:25:00,14.73,14.73,14.7,14.73,360180.56545497745,5.6323,5.6323,5.6209,5.6323,360180.5655
2007-09-05 14:30:00,14.73,14.73,14.7,14.7,1210263.720598717,5.6323,5.6323,5.6209,5.6209,1210263.7206
2007-09-05 14:35:00,14.7,14.71,14.7,14.71,225706.8187217867,5.6209,5.6247,5.6209,5.6247,225706.8187
2007-09-05 14:40:00,14.71,14.72,14.68,14.69,497030.1734378712,5.6247,5.6285,5.6132,5.617,497030.1734
2007-09-05 14:45:00,14.69,14.69,14.65,14.65,471608.458066049,5.617,5.617,5.6017,5.6017,471608.4581
2007-09-05 14:50:00,14.65,14.68,14.63,14.67,753623.1884057971,5.6017,5.6132,5.5941,5.6094,753623.1884
2007-09-05 14:55:00,14.67,14.73,14.67,14.72,334283.6778332146,5.6094,5.6323,5.6094,5.6285,334283.6778
2007-09-05 15:00:00,14.72,14.75,14.71,14.75,909717.2725112854,5.6285,5.64,5.6247,5.64,909717.2725
2007-09-05 15:05:00,14.75,14.86,14.75,14.85,766215.2530292231,5.64,5.682,5.64,5.6782,766215.253
2007-09-05 15:10:00,14.85,14.91,14.83,14.91,1161558.5649798051,5.6782,5.7012,5.6706,5.7012,1161558.565
2007-09-05 15:15:00,14.9,14.9,14.86,14.88,617011.1665478736,5.6973,5.6973,5.682,5.6897,617011.1665
2007-09-05 15:20:00,14.88,14.91,14.84,14.86,474459.4915656926,5.6897,5.7012,5.6744,5.682,474459.4916
2007-09-05 15:25:00,14.86,14.86,14.84,14.85,203848.8952245189,5.682,5.682,5.6744,5.6782,203848.8952
2007-09-05 15:30:00,14.85,14.88,14.85,14.87,769303.8726538371,5.6782,5.6897,5.6782,5.6859,769303.8727
2007-09-05 15:35:00,14.87,14.87,14.8,14.8,451651.2235685436,5.6859,5.6859,5.6591,5.6591,451651.2236
2007-09-05 15:40:00,14.8,14.83,14.79,14.79,444761.2259444048,5.6591,5.6706,5.6553,5.6553,444761.2259
2007-09-05 15:45:00,14.79,14.85,14.79,14.84,612734.6162984081,5.6553,5.6782,5.6553,5.6744,612734.6163
2007-09-05 15:50:00,14.85,14.85,14.82,14.82,599192.207175101,5.6782,5.6782,5.6667,5.6667,599192.2072
2007-09-05 15:55:00,14.82,14.84,14.8,14.82,856973.1527678784,5.6667,5.6744,5.6591,5.6667,856973.1528
2007-09-06 09:30:00,14.83,15.02,14.83,15.02,979330.0071275836,5.6706,5.7432,5.6706,5.7432,979330.0071
2007-09-06 09:35:00,15.01,15.02,14.95,14.96,390354.00332620577,5.7394,5.7432,5.7165,5.7203,390354.0033
2007-09-06 09:40:00,14.95,14.98,14.87,14.87,600855.3100498931,5.7165,5.7279,5.6859,5.6859,600855.31
2007-09-06 09:45:00,14.87,14.93,14.87,14.91,555713.9463055357,5.6859,5.7088,5.6859,5.7012,555713.9463
2007-09-06 09:50:00,14.91,14.92,14.85,14.85,370159.1827037301,5.7012,5.705,5.6782,5.6782,370159.1827
2007-09-06 09:55:00,14.85,14.87,14.82,14.85,636255.6426704681,5.6782,5.6859,5.6667,5.6782,636255.6427
2007-09-06 10:00:00,14.85,14.85,14.74,14.74,828225.2316464719,5.6782,5.6782,5.6362,5.6362,828225.2316
2007-09-06 10:05:00,14.74,14.74,14.62,14.63,1169636.4932287957,5.6362,5.6362,5.5903,5.5941,1169636.4932
2007-09-06 10:10:00,14.63,14.72,14.62,14.71,945592.7773818008,5.5941,5.6285,5.5903,5.6247,945592.7774
2007-09-06 10:15:00,14.71,14.77,14.7,14.76,576383.939177952,5.6247,5.6476,5.6209,5.6438,576383.9392
2007-09-06 10:20:00,14.76,14.76,14.72,14.74,288191.969588976,5.6438,5.6438,5.6285,5.6362,288191.9696
2007-09-06 10:25:00,14.74,14.81,14.74,14.78,363506.7712045616,5.6362,5.6629,5.6362,5.6514,363506.7712
2007-09-06 10:30:00,14.78,14.83,14.78,14.83,332145.4027084818,5.6514,5.6706,5.6514,5.6706,332145.4027
2007-09-06 10:35:00,14.82,14.85,14.82,14.84,261582.3235923022,5.6667,5.6782,5.6667,5.6744,261582.3236
2007-09-06 10:40:00,14.84,14.85,14.82,14.82,187930.62485150868,5.6744,5.6782,5.6667,5.6667,187930.6249
2007-09-06 10:45:00,14.82,14.83,14.81,14.82,293894.03658826323,5.6667,5.6706,5.6629,5.6667,293894.0366
2007-09-06 10:50:00,14.82,14.85,14.82,14.85,290330.2447137087,5.6667,5.6782,5.6667,5.6782,290330.2447
2007-09-06 10:55:00,14.84,14.85,14.84,14.84,191256.8306010929,5.6744,5.6782,5.6744,5.6744,191256.8306
2007-09-06 11:00:00,14.84,14.86,14.84,14.86,197196.48372535044,5.6744,5.682,5.6744,5.682,197196.4837
2007-09-06 11:05:00,14.85,14.86,14.85,14.85,167023.04585412212,5.6782,5.682,5.6782,5.6782,167023.0459
2007-09-06 11:10:00,14.85,14.86,14.85,14.86,318602.9935851746,5.6782,5.682,5.6782,5.682,318602.9936
2007-09-06 11:15:00,14.86,14.92,14.86,14.92,595153.2430506059,5.682,5.705,5.682,5.705,595153.2431
2007-09-06 11:20:00,14.91,14.94,14.91,14.92,344499.88120693754,5.7012,5.7126,5.7012,5.705,344499.8812
2007-09-06 11:25:00,14.92,14.93,14.88,14.88,346875.7424566405,5.705,5.7088,5.6897,5.6897,346875.7425
2007-09-06 11:30:00,14.88,14.93,14.88,14.93,426229.5081967213,5.6897,5.7088,5.6897,5.7088,426229.5082
2007-09-06 11:35:00,14.93,14.95,14.93,14.95,572107.3889284866,5.7088,5.7165,5.7088,5.7165,572107.3889
2007-09-06 11:40:00,14.94,14.98,14.94,14.98,392254.6923259682,5.7126,5.7279,5.7126,5.7279,392254.6923
2007-09-06 11:45:00,14.98,15.0,14.95,14.98,916132.0978854836,5.7279,5.7356,5.7165,5.7279,916132.0979
2007-09-06 11:50:00,14.98,15.0,14.98,14.99,398669.5177001663,5.7279,5.7356,5.7279,5.7317,398669.5177
2007-09-06 11:55:00,14.98,15.01,14.98,14.99,412687.0990734141,5.7279,5.7394,5.7279,5.7317,412687.0991
2007-09-06 12:00:00,14.99,15.01,14.98,15.0,425991.92207175103,5.7317,5.7394,5.7279,5.7356,425991.9221
2007-09-06 12:05:00,15.0,15.0,14.96,14.96,423853.6469470183,5.7356,5.7356,5.7203,5.7203,423853.6469
2007-09-06 12:10:00,14.96,14.99,14.96,14.98,310525.0653361844,5.7203,5.7317,5.7203,5.7279,310525.0653
2007-09-06 12:15:00,14.97,15.04,14.97,15.03,802328.344024709,5.7241,5.7509,5.7241,5.747,802328.344
2007-09-06 12:20:00,15.03,15.03,15.01,15.02,238774.05559515324,5.747,5.747,5.7394,5.7432,238774.0556
2007-09-06 12:25:00,15.01,15.04,15.01,15.03,171062.00997861725,5.7394,5.7509,5.7394,5.747,171062.01
2007-09-06 12:30:00,15.03,15.04,15.03,15.04,209313.37609883584,5.747,5.7509,5.747,5.7509,209313.3761
2007-09-06 12:35:00,15.04,15.07,15.04,15.06,622713.2335471609,5.7509,5.7623,5.7509,5.7585,622713.2335
2007-09-06 12:40:00,15.06,15.06,15.01,15.02,249703.0173437872,5.7585,5.7585,5.7394,5.7432,249703.0173
2007-09-06 12:45:00,15.01,15.03,14.98,15.01,421002.61344737466,5.7394,5.747,5.7279,5.7394,421002.6134
2007-09-06 12:50:00,15.01,15.03,14.99,15.0,368020.9075789974,5.7394,5.747,5.7317,5.7356,368020.9076
2007-09-06 12:55:00,15.0,15.04,15.0,15.04,375386.0774530767,5.7356,5.7509,5.7356,5.7509,375386.0775
2007-09-06 13:00:00,15.03,15.05,15.02,15.05,274649.5604656688,5.747,5.7547,5.7432,5.7547,274649.5605
2007-09-06 13:05:00,15.04,15.06,15.04,15.05,481349.4891898313,5.7509,5.7585,5.7509,5.7547,481349.4892
2007-09-06 13:10:00,15.05,15.06,15.01,15.03,421477.7856973153,5.7547,5.7585,5.7394,5.747,421477.7857
2007-09-06 13:15:00,15.03,15.03,14.99,14.99,406272.273699216,5.747,5.747,5.7317,5.7317,406272.2737
2007-09-06 13:20:00,14.99,15.02,14.99,15.02,255405.0843430744,5.7317,5.7432,5.7317,5.7432,255405.0843
2007-09-06 13:25:00,15.01,15.03,15.0,15.02,199572.34497505345,5.7394,5.747,5.7356,5.7432,199572.345
2007-09-06 13:30:00,15.02,15.02,15.0,15.01,254929.91209313367,5.7432,5.7432,5.7356,5.7394,254929.9121
2007-09-06 13:35:00,15.01,15.03,15.0,15.0,303159.895462105,5.7394,5.747,5.7356,5.7356,303159.8955
2007-09-06 13:40:00,15.0,15.01,14.98,15.01,474221.9054407223,5.7356,5.7394,5.7279,5.7394,474221.9054
2007-09-06 13:45:00,15.01,15.02,15.0,15.0,381800.90282727487,5.7394,5.7432,5.7356,5.7356,381800.9028
2007-09-06 13:50:00,15.0,15.0,14.98,14.99,208125.44547398432,5.7356,5.7356,5.7279,5.7317,208125.4455
2007-09-06 13:55:00,14.98,15.0,14.98,15.0,168686.14872891424,5.7279,5.7356,5.7279,5.7356,168686.1487
2007-09-06 14:00:00,14.99,15.0,14.97,14.97,218816.82109764792,5.7317,5.7356,5.7241,5.7241,218816.8211
2007-09-06 14:05:00,14.98,15.01,14.97,14.99,380612.9722024234,5.7279,5.7394,5.7241,5.7317,380612.9722
2007-09-06 14:10:00,14.99,15.02,14.99,15.01,175576.146353053,5.7317,5.7432,5.7317,5.7394,175576.1464
2007-09-06 14:15:00,15.01,15.04,15.01,15.03,283440.24708957,5.7394,5.7509,5.7394,5.747,283440.2471
2007-09-06 14:20:00,15.03,15.04,15.03,15.04,130909.95485863628,5.747,5.7509,5.747,5.7509,130909.9549
2007-09-06 14:25:00,15.03,15.04,15.01,15.01,401995.72344975057,5.747,5.7509,5.7394,5.7394,401995.7234
2007-09-06 14:30:00,15.01,15.01,14.98,15.0,294131.6227132336,5.7394,5.7394,5.7279,5.7356,294131.6227
2007-09-06 14:35:00,15.0,15.02,14.99,15.02,301734.3787122832,5.7356,5.7432,5.7317,5.7432,301734.3787
2007-09-06 14:40:00,15.02,15.04,15.02,15.03,176051.3186029936,5.7432,5.7509,5.7432,5.747,176051.3186
2007-09-06 14:45:00,15.03,15.04,15.02,15.03,330957.47208363033,5.747,5.7509,5.7432,5.747,330957.4721
2007-09-06 14:50:00,15.03,15.04,15.03,15.04,259444.0484675695,5.747,5.7509,5.747,5.7509,259444.0485
2007-09-06 14:55:00,15.03,15.07,15.03,15.06,439296.7450700879,5.747,5.7623,5.747,5.7585,439296.7451
2007-09-06 15:00:00,15.06,15.09,15.03,15.04,419339.5105725826,5.7585,5.77,5.747,5.7509,419339.5106
2007-09-06 15:05:00,15.04,15.07,15.04,15.06,338085.0558327394,5.7509,5.7623,5.7509,5.7585,338085.0558
2007-09-06 15:10:00,15.06,15.08,15.03,15.07,429080.5416963649,5.7585,5.7662,5.747,5.7623,429080.5417
2007-09-06 15:15:00,15.07,15.09,15.07,15.09,386552.62532668095,5.7623,5.77,5.7623,5.77,386552.6253
2007-09-06 15:20:00,15.09,15.11,15.08,15.11,459966.7379425042,5.77,5.7776,5.7662,5.7776,459966.7379
2007-09-06 15:25:00,15.11,15.11,15.07,15.08,513661.2021857924,5.7776,5.7776,5.7623,5.7662,513661.2022
2007-09-06 15:30:00,15.08,15.09,15.07,15.09,238536.46947018296,5.7662,5.77,5.7623,5.77,238536.4695
2007-09-06 15:35:00,15.08,15.09,15.05,15.05,443098.1230696127,5.7662,5.77,5.7547,5.7547,443098.1231
2007-09-06 15:40:00,15.05,15.06,15.05,15.06,525302.9223093372,5.7547,5.7585,5.7547,5.7585,525302.9223
2007-09-06 15:45:00,15.05,15.06,15.04,15.05,556901.8769303872,5.7547,5.7585,5.7509,5.7547,556901.8769
2007-09-06 15:50:00,15.05,15.06,15.03,15.05,808505.5832739369,5.7547,5.7585,5.747,5.7547,808505.5833
2007-09-06 15:55:00,15.05,15.07,15.04,15.04,1155856.497980518,5.7547,5.7623,5.7509,5.7509,1155856.498
2007-09-07 09:30:00,14.86,14.87,14.69,14.74,918507.9591351864,5.682,5.6859,5.617,5.6362,918507.9591
2007-09-07 09:35:00,14.74,14.82,14.72,14.82,668567.3556664292,5.6362,5.6667,5.6285,5.6667,668567.3557
2007-09-07 09:40:00,14.82,14.91,14.82,14.87,698740.7935376575,5.6667,5.7012,5.6667,5.6859,698740.7935
2007-09-07 09:45:00,14.87,14.91,14.86,14.88,325492.9912093134,5.6859,5.7012,5.682,5.6897,325492.9912
2007-09-07 09:50:00,14.89,14.94,14.88,14.91,260869.5652173913,5.6935,5.7126,5.6897,5.7012,260869.5652
2007-09-07 09:55:00,14.9,14.92,14.9,14.92,469707.76906628656,5.6973,5.705,5.6973,5.705,469707.7691
2007-09-07 10:00:00,14.91,14.92,14.9,14.91,291280.5892135899,5.7012,5.705,5.6973,5.7012,291280.5892
2007-09-07 10:05:00,14.91,14.92,14.85,14.85,442147.7785697315,5.7012,5.705,5.6782,5.6782,442147.7786
2007-09-07 10:10:00,14.85,14.85,14.82,14.84,459966.7379425042,5.6782,5.6782,5.6667,5.6744,459966.7379
2007-09-07 10:15:00,14.83,14.85,14.82,14.82,579947.7310525066,5.6706,5.6782,5.6667,5.6667,579947.7311
2007-09-07 10:20:00,14.83,14.87,14.82,14.87,734853.8845331433,5.6706,5.6859,5.6667,5.6859,734853.8845
2007-09-07 10:25:00,14.87,14.92,14.87,14.88,401995.72344975057,5.6859,5.705,5.6859,5.6897,401995.7234
2007-09-07 10:30:00,14.88,14.89,14.79,14.79,764552.150154431,5.6897,5.6935,5.6553,5.6553,764552.1502
2007-09-07 10:35:00,14.79,14.85,14.79,14.79,673081.4920408648,5.6553,5.6782,5.6553,5.6553,673081.492
2007-09-07 10:40:00,14.79,14.86,14.79,14.82,527441.1974340698,5.6553,5.682,5.6553,5.6667,527441.1974
2007-09-07 10:45:00,14.82,14.83,14.76,14.77,433594.6780708007,5.6667,5.6706,5.6438,5.6476,433594.6781
2007-09-07 10:50:00,14.77,14.79,14.74,14.75,515324.3050605845,5.6476,5.6553,5.6362,5.64,515324.3051
2007-09-07 10:55:00,14.76,14.77,14.74,14.76,267046.8044666192,5.6438,5.6476,5.6362,5.6438,267046.8045
2007-09-07 11:00:00,14.76,14.79,14.76,14.79,302922.3093371347,5.6438,5.6553,5.6438,5.6553,302922.3093
2007-09-07 11:05:00,14.79,14.79,14.77,14.78,274174.3882157282,5.6553,5.6553,5.6476,5.6514,274174.3882
2007-09-07 11:10:00,14.78,14.78,14.74,14.76,617961.5110477548,5.6514,5.6514,5.6362,5.6438,617961.511
2007-09-07 11:15:00,14.76,14.77,14.74,14.74,379425.0415775719,5.6438,5.6476,5.6362,5.6362,379425.0416
2007-09-07 11:20:00,14.74,14.77,14.74,14.76,311712.9959610359,5.6362,5.6476,5.6362,5.6438,311712.996
2007-09-07 11:25:00,14.76,14.77,14.73,14.73,326205.7495842243,5.6438,5.6476,5.6323,5.6323,326205.7496
2007-09-07 11:30:00,14.73,14.75,14.71,14.72,246614.3977191732,5.6323,5.64,5.6247,5.6285,246614.3977
2007-09-07 11:35:00,14.72,14.76,14.72,14.74,225944.4048467569,5.6285,5.6438,5.6285,5.6362,225944.4048
2007-09-07 11:40:00,14.74,14.79,14.74,14.79,302922.3093371347,5.6362,5.6553,5.6362,5.6553,302922.3093
2007-09-07 11:45:00,14.79,14.82,14.79,14.82,358517.4625801853,5.6553,5.6667,5.6553,5.6667,358517.4626
2007-09-07 11:50:00,14.82,14.82,14.8,14.81,229270.6105963412,5.6667,5.6667,5.6591,5.6629,229270.6106
2007-09-07 11:55:00,14.81,14.86,14.8,14.86,262057.4958422428,5.6629,5.682,5.6591,5.682,262057.4958
2007-09-07 12:00:00,14.86,14.87,14.84,14.84,228795.43834640057,5.682,5.6859,5.6744,5.6744,228795.4383
2007-09-07 12:05:00,14.84,14.85,14.83,14.85,228320.26609646,5.6744,5.6782,5.6706,5.6782,228320.2661
2007-09-07 12:10:00,14.85,14.87,14.85,14.87,236398.19434545023,5.6782,5.6859,5.6782,5.6859,236398.1943
2007-09-07 12:15:00,14.87,14.87,14.83,14.84,177239.2492278451,5.6859,5.6859,5.6706,5.6744,177239.2492
2007-09-07 12:20:00,14.84,14.85,14.84,14.85,218104.062722737,5.6744,5.6782,5.6744,5.6782,218104.0627
2007-09-07 12:25:00,14.85,14.87,14.85,14.86,215490.61534806367,5.6782,5.6859,5.6782,5.682,215490.6153
2007-09-07 12:30:00,14.86,14.9,14.86,14.9,300784.034212402,5.682,5.6973,5.682,5.6973,300784.0342
2007-09-07 12:35:00,14.9,14.9,14.87,14.87,163696.8401045379,5.6973,5.6973,5.6859,5.6859,163696.8401
2007-09-07 12:40:00,14.87,14.89,14.86,14.88,229745.78284628177,5.6859,5.6935,5.682,5.6897,229745.7828
2007-09-07 12:45:00,14.88,14.88,14.85,14.87,277025.42171537183,5.6897,5.6897,5.6782,5.6859,277025.4217
2007-09-07 12:50:00,14.87,14.87,14.86,14.86,146353.05298170587,5.6859,5.6859,5.682,5.682,146353.053
2007-09-07 12:55:00,14.86,14.87,14.86,14.87,97647.897362794,5.682,5.6859,5.682,5.6859,97647.8974
2007-09-07 13:00:00,14.87,14.87,14.86,14.87,156331.67023045855,5.6859,5.6859,5.682,5.6859,156331.6702
2007-09-07 13:05:00,14.86,14.92,14.86,14.92,333095.747208363,5.682,5.705,5.682,5.705,333095.7472
2007-09-07 13:10:00,14.92,14.93,14.9,14.91,348776.43145640293,5.705,5.7088,5.6973,5.7012,348776.4315
2007-09-07 13:15:00,14.9,14.92,14.9,14.9,143502.01948206226,5.6973,5.705,5.6973,5.6973,143502.0195
2007-09-07 13:20:00,14.9,14.91,14.9,14.9,203848.8952245189,5.6973,5.7012,5.6973,5.6973,203848.8952
2007-09-07 13:25:00,14.9,14.91,14.9,14.9,179377.5243525778,5.6973,5.7012,5.6973,5.6973,179377.5244
2007-09-07 13:30:00,14.9,14.91,14.9,14.9,175813.73247802327,5.6973,5.7012,5.6973,5.6973,175813.7325
2007-09-07 13:35:00,14.9,14.9,14.86,14.86,285340.9360893324,5.6973,5.6973,5.682,5.682,285340.9361
2007-09-07 13:40:00,14.86,14.87,14.86,14.86,192207.1751009741,5.682,5.6859,5.682,5.682,192207.1751
2007-09-07 13:45:00,14.86,14.87,14.86,14.87,164884.77072938942,5.682,5.6859,5.682,5.6859,164884.7707
2007-09-07 13:50:00,14.87,14.87,14.86,14.86,164409.59847944882,5.6859,5.6859,5.682,5.682,164409.5985
2007-09-07 13:55:00,14.86,14.87,14.85,14.85,172487.52672843906,5.682,5.6859,5.6782,5.6782,172487.5267
2007-09-07 14:00:00,14.85,14.86,14.84,14.86,433357.0919458304,5.6782,5.682,5.6744,5.682,433357.0919
2007-09-07 14:05:00,14.86,14.88,14.85,14.87,202660.96459966732,5.682,5.6897,5.6782,5.6859,202660.9646
2007-09-07 14:10:00,14.87,14.9,14.85,14.89,304347.82608695654,5.6859,5.6973,5.6782,5.6935,304347.8261
2007-09-07 14:15:00,14.89,14.9,14.86,14.87,198384.414350202,5.6935,5.6973,5.682,5.6859,198384.4144
2007-09-07 14:20:00,14.87,14.87,14.86,14.87,214540.27084818247,5.6859,5.6859,5.682,5.6859,214540.2708
2007-09-07 14:25:00,14.86,14.87,14.86,14.86,161320.9788548349,5.682,5.6859,5.682,5.682,161320.9789
2007-09-07 14:30:00,14.86,14.87,14.86,14.87,178902.3521026372,5.682,5.6859,5.682,5.6859,178902.3521
2007-09-07 14:35:00,14.86,14.86,14.85,14.85,291043.0030886196,5.682,5.682,5.6782,5.6782,291043.0031
2007-09-07 14:40:00,14.85,14.87,14.85,14.86,185079.59135186503,5.6782,5.6859,5.6782,5.682,185079.5914
2007-09-07 14:45:00,14.86,14.87,14.86,14.86,412924.6851983844,5.682,5.6859,5.682,5.682,412924.6852
2007-09-07 14:50:00,14.86,14.87,14.86,14.87,200760.27559990497,5.682,5.6859,5.682,5.6859,200760.2756
2007-09-07 14:55:00,14.87,14.87,14.85,14.85,375623.6635780471,5.6859,5.6859,5.6782,5.6782,375623.6636
2007-09-07 15:00:00,14.85,14.86,14.84,14.85,428367.783321454,5.6782,5.682,5.6744,5.6782,428367.7833
2007-09-07 15:05:00,14.85,14.85,14.83,14.83,768591.1142789262,5.6782,5.6782,5.6706,5.6706,768591.1143
2007-09-07 15:10:00,14.84,14.85,14.82,14.83,725112.8534093609,5.6744,5.6782,5.6667,5.6706,725112.8534
2007-09-07 15:15:00,14.83,14.86,14.82,14.84,376098.8358279877,5.6706,5.682,5.6667,5.6744,376098.8358
2007-09-07 15:20:00,14.84,14.84,14.76,14.76,448325.0178189594,5.6744,5.6744,5.6438,5.6438,448325.0178
2007-09-07 15:25:00,14.76,14.77,14.73,14.74,578759.800427655,5.6438,5.6476,5.6323,5.6362,578759.8004
2007-09-07 15:30:00,14.74,14.78,14.74,14.78,741268.7099073414,5.6362,5.6514,5.6362,5.6514,741268.7099
2007-09-07 15:35:00,14.77,14.81,14.77,14.81,515799.4773105251,5.6476,5.6629,5.6476,5.6629,515799.4773
2007-09-07 15:40:00,14.81,14.82,14.77,14.81,577571.8698028035,5.6629,5.6667,5.6476,5.6629,577571.8698
2007-09-07 15:45:00,14.81,14.85,14.79,14.85,848895.2245188882,5.6629,5.6782,5.6553,5.6782,848895.2245
2007-09-07 15:50:00,14.84,14.85,14.82,14.83,928486.5763839392,5.6744,5.6782,5.6667,5.6706,928486.5764
2007-09-07 15:55:00,14.83,14.85,14.81,14.84,1294844.3810881444,5.6706,5.6782,5.6629,5.6744,1294844.3811
2007-09-10 09:30:00,14.82,14.87,14.82,14.82,1225231.6464718462,5.6667,5.6859,5.6667,5.6667,1225231.6465
2007-09-10 09:35:00,14.82,14.84,14.77,14.79,492991.2093133761,5.6667,5.6744,5.6476,5.6553,492991.2093
2007-09-10 09:40:00,14.79,14.82,14.76,14.77,693989.0710382514,5.6553,5.6667,5.6438,5.6476,693989.071
2007-09-10 09:45:00,14.77,14.78,14.58,14.66,1181515.7994773106,5.6476,5.6514,5.575,5.6056,1181515.7995
2007-09-10 09:50:00,14.66,14.74,14.66,14.72,444998.8120693752,5.6056,5.6362,5.6056,5.6285,444998.8121
2007-09-10 09:55:00,14.72,14.77,14.72,14.72,199334.7588500832,5.6285,5.6476,5.6285,5.6285,199334.7589
2007-09-10 10:00:00,14.72,14.74,14.67,14.73,651461.1546685674,5.6285,5.6362,5.6094,5.6323,651461.1547
2007-09-10 10:05:00,14.73,14.74,14.68,14.68,415775.71869802807,5.6323,5.6362,5.6132,5.6132,415775.7187
2007-09-10 10:10:00,14.68,14.69,14.66,14.69,286291.2805892136,5.6132,5.617,5.6056,5.617,286291.2806
2007-09-10 10:15:00,14.69,14.71,14.67,14.69,198146.82822523164,5.617,5.6247,5.6094,5.617,198146.8282
2007-09-10 10:20:00,14.7,14.71,14.69,14.7,327393.6802090758,5.6209,5.6247,5.617,5.6209,327393.6802
2007-09-10 10:25:00,14.7,14.7,14.58,14.58,678308.3867902114,5.6209,5.6209,5.575,5.575,678308.3868
2007-09-10 10:30:00,14.58,14.58,14.52,14.52,946067.9496317416,5.575,5.575,5.552,5.552,946067.9496
2007-09-10 10:35:00,14.52,14.53,14.5,14.5,782371.1095272036,5.552,5.5559,5.5444,5.5444,782371.1095
2007-09-10 10:40:00,14.5,14.53,14.47,14.5,492516.03706343553,5.5444,5.5559,5.5329,5.5444,492516.0371
2007-09-10 10:45:00,14.5,14.51,14.47,14.49,467569.4939415538,5.5444,5.5482,5.5329,5.5406,467569.4939
2007-09-10 10:50:00,14.48,14.52,14.48,14.52,363031.59895462106,5.5367,5.552,5.5367,5.552,363031.599
2007-09-10 10:55:00,14.52,14.58,14.52,14.58,266096.45996673795,5.552,5.575,5.552,5.575,266096.46
2007-09-10 11:00:00,14.57,14.62,14.56,14.6,339748.15870753146,5.5711,5.5903,5.5673,5.5826,339748.1587
2007-09-10 11:05:00,14.6,14.63,14.6,14.62,206699.9287241625,5.5826,5.5941,5.5826,5.5903,206699.9287
2007-09-10 11:10:00,14.62,14.63,14.58,14.59,253741.98146828223,5.5903,5.5941,5.575,5.5788,253741.9815
2007-09-10 11:15:00,14.6,14.63,14.59,14.6,227132.33547160847,5.5826,5.5941,5.5788,5.5826,227132.3355
2007-09-10 11:20:00,14.6,14.61,14.59,14.61,202898.5507246377,5.5826,5.5864,5.5788,5.5864,202898.5507
2007-09-10 11:25:00,14.62,14.64,14.61,14.61,273224.043715847,5.5903,5.5979,5.5864,5.5864,273224.0437
2007-09-10 11:30:00,14.61,14.62,14.6,14.62,157757.18698028036,5.5864,5.5903,5.5826,5.5903,157757.187
2007-09-10 11:35:00,14.62,14.69,14.61,14.67,468519.838441435,5.5903,5.617,5.5864,5.6094,468519.8384
2007-09-10 11:40:00,14.68,14.7,14.67,14.69,274649.5604656688,5.6132,5.6209,5.6094,5.617,274649.5605
2007-09-10 11:45:00,14.69,14.73,14.68,14.72,319790.92421002616,5.617,5.6323,5.6132,5.6285,319790.9242
2007-09-10 11:50:00,14.72,14.74,14.71,14.72,285816.108339273,5.6285,5.6362,5.6247,5.6285,285816.1083
2007-09-10 11:55:00,14.72,14.73,14.7,14.71,215728.201473034,5.6285,5.6323,5.6209,5.6247,215728.2015
2007-09-10 12:00:00,14.71,14.71,14.69,14.7,165359.94297933002,5.6247,5.6247,5.617,5.6209,165359.943
2007-09-10 12:05:00,14.7,14.71,14.68,14.69,180090.28272748872,5.6209,5.6247,5.6132,5.617,180090.2827
2007-09-10 12:10:00,14.69,14.69,14.65,14.65,204799.2397244001,5.617,5.617,5.6017,5.6017,204799.2397
2007-09-10 12:15:00,14.66,14.67,14.64,14.66,205511.998099311,5.6056,5.6094,5.5979,5.6056,205511.9981
2007-09-10 12:20:00,14.66,14.68,14.66,14.68,277025.42171537183,5.6056,5.6132,5.6056,5.6132,277025.4217
2007-09-10 12:25:00,14.67,14.7,14.67,14.68,210501.30672368733,5.6094,5.6209,5.6094,5.6132,210501.3067
2007-09-10 12:30:00,14.68,14.71,14.67,14.69,254692.32596816347,5.6132,5.6247,5.6094,5.617,254692.326
2007-09-10 12:35:00,14.68,14.69,14.68,14.68,144214.77785697317,5.6132,5.617,5.6132,5.6132,144214.7779
2007-09-10 12:40:00,14.68,14.68,14.67,14.68,71275.83749109053,5.6132,5.6132,5.6094,5.6132,71275.8375
2007-09-10 12:45:00,14.68,14.7,14.68,14.7,124732.71560940842,5.6132,5.6209,5.6132,5.6209,124732.7156
2007-09-10 12:50:00,14.7,14.7,14.69,14.69,164884.77072938942,5.6209,5.6209,5.617,5.617,164884.7707
2007-09-10 12:55:00,14.69,14.69,14.68,14.68,180565.45497742933,5.617,5.617,5.6132,5.6132,180565.455
2007-09-10 13:00:00,14.68,14.69,14.66,14.69,149916.8448562604,5.6132,5.617,5.6056,5.617,149916.8449
2007-09-10 13:05:00,14.69,14.69,14.69,14.69,180565.45497742933,5.617,5.617,5.617,5.617,180565.455
2007-09-10 13:10:00,14.69,14.7,14.69,14.69,121406.5098598242,5.617,5.6209,5.617,5.617,121406.5099
2007-09-10 13:15:00,14.69,14.71,14.69,14.71,143502.01948206226,5.617,5.6247,5.617,5.6247,143502.0195
2007-09-10 13:20:00,14.71,14.71,14.69,14.69,236635.7804704205,5.6247,5.6247,5.617,5.617,236635.7805
2007-09-10 13:25:00,14.69,14.7,14.69,14.7,198384.414350202,5.617,5.6209,5.617,5.6209,198384.4144
2007-09-10 13:30:00,14.7,14.71,14.69,14.71,239486.81397006416,5.6209,5.6247,5.617,5.6247,239486.814
2007-09-10 13:35:00,14.71,14.71,14.69,14.7,173200.28510334998,5.6247,5.6247,5.617,5.6209,173200.2851
2007-09-10 13:40:00,14.69,14.71,14.69,14.71,125445.47398431932,5.617,5.6247,5.617,5.6247,125445.474
2007-09-10 13:45:00,14.71,14.71,14.69,14.7,121406.5098598242,5.6247,5.6247,5.617,5.6209,121406.5099
2007-09-10 13:50:00,14.7,14.71,14.69,14.69,215015.44309812307,5.6209,5.6247,5.617,5.617,215015.4431
2007-09-10 13:55:00,14.7,14.71,14.67,14.68,221905.44072226185,5.6209,5.6247,5.6094,5.6132,221905.4407
2007-09-10 14:00:00,14.67,14.68,14.66,14.66,277738.18009028275,5.6094,5.6132,5.6056,5.6056,277738.1801
2007-09-10 14:05:00,14.66,14.66,14.65,14.65,602043.2406747446,5.6056,5.6056,5.6017,5.6017,602043.2407
2007-09-10 14:10:00,14.65,14.66,14.65,14.66,233071.988595866,5.6017,5.6056,5.6017,5.6056,233071.9886
2007-09-10 14:15:00,14.66,14.66,14.65,14.65,248990.2589688762,5.6056,5.6056,5.6017,5.6017,248990.259
2007-09-10 14:20:00,14.65,14.68,14.63,14.67,396056.070325493,5.6017,5.6132,5.5941,5.6094,396056.0703
2007-09-10 14:25:00,14.67,14.69,14.66,14.69,182228.55785222145,5.6094,5.617,5.6056,5.617,182228.5579
2007-09-10 14:30:00,14.69,14.73,14.69,14.73,331432.6443335709,5.617,5.6323,5.617,5.6323,331432.6443
2007-09-10 14:35:00,14.73,14.73,14.72,14.73,245188.8809693514,5.6323,5.6323,5.6285,5.6323,245188.881
2007-09-10 14:40:00,14.73,14.75,14.73,14.75,415775.71869802807,5.6323,5.64,5.6323,5.64,415775.7187
2007-09-10 14:45:00,14.75,14.79,14.75,14.79,322641.9577096698,5.64,5.6553,5.64,5.6553,322641.9577
2007-09-10 14:50:00,14.78,14.79,14.74,14.75,347588.50083155144,5.6514,5.6553,5.6362,5.64,347588.5008
2007-09-10 14:55:00,14.75,14.78,14.75,14.78,205274.4119743407,5.64,5.6514,5.64,5.6514,205274.412
2007-09-10 15:00:00,14.78,14.78,14.75,14.76,286053.6944642433,5.6514,5.6514,5.64,5.6438,286053.6945
2007-09-10 15:05:00,14.76,14.82,14.75,14.82,375386.0774530767,5.6438,5.6667,5.64,5.6667,375386.0775
2007-09-10 15:10:00,14.82,14.82,14.8,14.81,284628.1777144215,5.6667,5.6667,5.6591,5.6629,284628.1777
2007-09-10 15:15:00,14.81,14.82,14.79,14.79,462105.01306723687,5.6629,5.6667,5.6553,5.6553,462105.0131
2007-09-10 15:20:00,14.79,14.82,14.79,14.8,428605.3694464244,5.6553,5.6667,5.6553,5.6591,428605.3694
2007-09-10 15:25:00,14.8,14.82,14.8,14.8,272986.4575908767,5.6591,5.6667,5.6591,5.6591,272986.4576
2007-09-10 15:30:00,14.8,14.82,14.8,14.82,234259.9192207175,5.6591,5.6667,5.6591,5.6667,234259.9192
2007-09-10 15:35:00,14.82,14.82,14.82,14.82,415775.71869802807,5.6667,5.6667,5.6667,5.6667,415775.7187
2007-09-10 15:40:00,14.82,14.82,14.79,14.79,428605.3694464244,5.6667,5.6667,5.6553,5.6553,428605.3694
2007-09-10 15:45:00,14.79,14.8,14.78,14.8,458778.8073176527,5.6553,5.6591,5.6514,5.6591,458778.8073
2007-09-10 15:50:00,14.79,14.79,14.74,14.76,927061.0596341174,5.6553,5.6553,5.6362,5.6438,927061.0596
2007-09-10 15:55:00,14.76,14.76,14.73,14.74,1048229.9833689712,5.6438,5.6438,5.6323,5.6362,1048229.9834
2007-09-11 09:30:00,14.78,15.01,14.77,15.0,969351.3898788312,5.6514,5.7394,5.6476,5.7356,969351.3899
2007-09-11 09:35:00,15.0,15.14,15.0,15.11,1450700.8790686624,5.7356,5.7891,5.7356,5.7776,1450700.8791
2007-09-11 09:40:00,15.11,15.11,15.01,15.09,846281.7771442148,5.7776,5.7776,5.7394,5.77,846281.7771
2007-09-11 09:45:00,15.09,15.12,15.09,15.1,591114.2789261107,5.77,5.7815,5.77,5.7738,591114.2789
2007-09-11 09:50:00,15.1,15.11,15.08,15.08,528629.1280589214,5.7738,5.7776,5.7662,5.7662,528629.1281
2007-09-11 09:55:00,15.09,15.09,15.06,15.06,399382.2760750773,5.77,5.77,5.7585,5.7585,399382.2761
2007-09-11 10:00:00,15.06,15.11,15.06,15.1,1062960.32311713,5.7585,5.7776,5.7585,5.7738,1062960.3231
2007-09-11 10:05:00,15.11,15.15,15.09,15.11,921121.4065098598,5.7776,5.7929,5.77,5.7776,921121.4065
2007-09-11 10:10:00,15.11,15.15,15.11,15.14,600617.7239249228,5.7776,5.7929,5.7776,5.7891,600617.7239
2007-09-11 10:15:00,15.14,15.19,15.14,15.19,759087.669280114,5.7891,5.8082,5.7891,5.8082,759087.6693
2007-09-11 10:20:00,15.19,15.21,15.16,15.17,638631.5039201711,5.8082,5.8159,5.7967,5.8006,638631.5039
2007-09-11 10:25:00,15.17,15.23,15.17,15.23,465906.3910667617,5.8006,5.8235,5.8006,5.8235,465906.3911
2007-09-11 10:30:00,15.23,15.24,15.17,15.18,551199.8099311,5.8235,5.8273,5.8006,5.8044,551199.8099
2007-09-11 10:35:00,15.18,15.22,15.18,15.22,347350.9147065812,5.8044,5.8197,5.8044,5.8197,347350.9147
2007-09-11 10:40:00,15.21,15.24,15.21,15.23,455690.1876930387,5.8159,5.8273,5.8159,5.8235,455690.1877
2007-09-11 10:45:00,15.23,15.24,15.21,15.22,486101.2116892374,5.8235,5.8273,5.8159,5.8197,486101.2117
2007-09-11 10:50:00,15.22,15.22,15.18,15.18,334046.09170824423,5.8197,5.8197,5.8044,5.8044,334046.0917
2007-09-11 10:55:00,15.18,15.21,15.18,15.21,141126.15823235924,5.8044,5.8159,5.8044,5.8159,141126.1582
2007-09-11 11:00:00,15.21,15.22,15.19,15.21,443335.7091945831,5.8159,5.8197,5.8082,5.8159,443335.7092
2007-09-11 11:05:00,15.21,15.24,15.21,15.23,299120.9313376099,5.8159,5.8273,5.8159,5.8235,299120.9313
2007-09-11 11:10:00,15.23,15.28,15.23,15.26,798764.5521501545,5.8235,5.8426,5.8235,5.835,798764.5522
2007-09-11 11:15:00,15.26,15.26,15.22,15.25,422665.7163221668,5.835,5.835,5.8197,5.8312,422665.7163
2007-09-11 11:20:00,15.25,15.28,15.25,15.27,342599.19220717513,5.8312,5.8426,5.8312,5.8388,342599.1922
2007-09-11 11:25:00,15.27,15.27,15.25,15.25,221667.8545972916,5.8388,5.8388,5.8312,5.8312,221667.8546
2007-09-11 11:30:00,15.26,15.29,15.26,15.28,480161.5585649798,5.835,5.8465,5.835,5.8426,480161.5586
2007-09-11 11:35:00,15.28,15.29,15.25,15.26,433119.5058208601,5.8426,5.8465,5.8312,5.835,433119.5058
2007-09-11 11:40:00,15.26,15.28,15.25,15.26,386552.62532668095,5.835,5.8426,5.8312,5.835,386552.6253
2007-09-11 11:45:00,15.25,15.25,15.2,15.22,363506.7712045616,5.8312,5.8312,5.812,5.8197,363506.7712
2007-09-11 11:50:00,15.22,15.24,15.22,15.22,170824.42385364696,5.8197,5.8273,5.8197,5.8197,170824.4239
2007-09-11 11:55:00,15.22,15.22,15.19,15.19,255167.49821810407,5.8197,5.8197,5.8082,5.8082,255167.4982
2007-09-11 12:00:00,15.19,15.19,15.14,15.15,436920.8838203849,5.8082,5.8082,5.7891,5.7929,436920.8838
2007-09-11 12:05:00,15.15,15.19,15.14,15.19,293181.2782133524,5.7929,5.8082,5.7891,5.8082,293181.2782
2007-09-11 12:10:00,15.19,15.19,15.16,15.16,174388.21572820147,5.8082,5.8082,5.7967,5.7967,174388.2157
2007-09-11 12:15:00,15.16,15.21,15.16,15.21,246851.9838441435,5.7967,5.8159,5.7967,5.8159,246851.9838
2007-09-11 12:20:00,15.21,15.22,15.21,15.22,149916.8448562604,5.8159,5.8197,5.8159,5.8197,149916.8449
2007-09-11 12:25:00,15.22,15.23,15.22,15.23,228082.67997148968,5.8197,5.8235,5.8197,5.8235,228082.68
2007-09-11 12:30:00,15.23,15.23,15.2,15.22,258256.117842718,5.8235,5.8235,5.812,5.8197,258256.1178
2007-09-11 12:35:00,15.21,15.23,15.21,15.21,221905.44072226185,5.8159,5.8235,5.8159,5.8159,221905.4407
2007-09-11 12:40:00,15.22,15.22,15.21,15.22,213589.9263483013,5.8197,5.8197,5.8159,5.8197,213589.9263
2007-09-11 12:45:00,15.22,15.22,15.21,15.22,152530.29223093373,5.8197,5.8197,5.8159,5.8197,152530.2922
2007-09-11 12:50:00,15.21,15.24,15.21,15.23,148016.155856498,5.8159,5.8273,5.8159,5.8235,148016.1559
2007-09-11 12:55:00,15.24,15.26,15.23,15.26,304585.4122119268,5.8273,5.835,5.8235,5.835,304585.4122
2007-09-11 13:00:00,15.26,15.27,15.24,15.26,548348.7764314564,5.835,5.8388,5.8273,5.835,548348.7764
2007-09-11 13:05:00,15.27,15.27,15.25,15.26,81729.62698978379,5.8388,5.8388,5.8312,5.835,81729.627
2007-09-11 13:10:00,15.25,15.26,15.25,15.25,254692.32596816347,5.8312,5.835,5.8312,5.8312,254692.326
2007-09-11 13:15:00,15.25,15.25,15.24,15.25,256355.4288429556,5.8312,5.8312,5.8273,5.8312,256355.4288
2007-09-11 13:20:00,15.24,15.27,15.24,15.27,196483.72535043955,5.8273,5.8388,5.8273,5.8388,196483.7254
2007-09-11 13:25:00,15.27,15.27,15.26,15.27,228320.26609646,5.8388,5.8388,5.835,5.8388,228320.2661
2007-09-11 13:30:00,15.27,15.3,15.27,15.29,485863.62556426704,5.8388,5.8503,5.8388,5.8465,485863.6256
2007-09-11 13:35:00,15.29,15.3,15.25,15.25,340460.9170824424,5.8465,5.8503,5.8312,5.8312,340460.9171
2007-09-11 13:40:00,15.25,15.25,15.22,15.25,317890.2352102637,5.8312,5.8312,5.8197,5.8312,317890.2352
2007-09-11 13:45:00,15.25,15.3,15.25,15.28,356379.18745545263,5.8312,5.8503,5.8312,5.8426,356379.1875
2007-09-11 13:50:00,15.28,15.3,15.28,15.29,248990.2589688762,5.8426,5.8503,5.8426,5.8465,248990.259
2007-09-11 13:55:00,15.29,15.3,15.26,15.27,138987.88310762652,5.8465,5.8503,5.835,5.8388,138987.8831
2007-09-11 14:00:00,15.27,15.32,15.27,15.31,248752.67284390592,5.8388,5.8579,5.8388,5.8541,248752.6728
2007-09-11 14:05:00,15.32,15.32,15.3,15.32,233547.16084580665,5.8579,5.8579,5.8503,5.8579,233547.1608
2007-09-11 14:10:00,15.32,15.33,15.3,15.31,231646.4718460442,5.8579,5.8618,5.8503,5.8541,231646.4718
2007-09-11 14:15:00,15.31,15.32,15.31,15.31,228557.85222143028,5.8541,5.8579,5.8541,5.8541,228557.8522
2007-09-11 14:20:00,15.32,15.33,15.3,15.31,613447.374673319,5.8579,5.8618,5.8503,5.8541,613447.3747
2007-09-11 14:25:00,15.31,15.32,15.3,15.32,282727.48871465906,5.8541,5.8579,5.8503,5.8579,282727.4887
2007-09-11 14:30:00,15.32,15.32,15.3,15.31,233547.16084580665,5.8579,5.8579,5.8503,5.8541,233547.1608
2007-09-11 14:35:00,15.3,15.31,15.3,15.3,108576.8591114279,5.8503,5.8541,5.8503,5.8503,108576.8591
2007-09-11 14:40:00,15.3,15.3,15.29,15.29,254454.73984319315,5.8503,5.8503,5.8465,5.8465,254454.7398
2007-09-11 14:45:00,15.29,15.3,15.29,15.29,185554.76360180567,5.8465,5.8503,5.8465,5.8465,185554.7636
2007-09-11 14:50:00,15.3,15.3,15.28,15.28,150154.4309812307,5.8503,5.8503,5.8426,5.8426,150154.431
2007-09-11 14:55:00,15.29,15.29,15.27,15.27,387265.3837015918,5.8465,5.8465,5.8388,5.8388,387265.3837
2007-09-11 15:00:00,15.27,15.29,15.27,15.28,426942.2665716322,5.8388,5.8465,5.8388,5.8426,426942.2666
2007-09-11 15:05:00,15.28,15.3,15.28,15.3,182941.3162271324,5.8426,5.8503,5.8426,5.8503,182941.3162
2007-09-11 15:10:00,15.3,15.31,15.3,15.31,332620.57495842245,5.8503,5.8541,5.8503,5.8541,332620.575
2007-09-11 15:15:00,15.31,15.32,15.31,15.32,267284.39059158944,5.8541,5.8579,5.8541,5.8579,267284.3906
2007-09-11 15:20:00,15.32,15.32,15.31,15.32,346400.57020669995,5.8579,5.8579,5.8541,5.8579,346400.5702
2007-09-11 15:25:00,15.32,15.33,15.31,15.32,430268.4723212164,5.8579,5.8618,5.8541,5.8579,430268.4723
2007-09-11 15:30:00,15.32,15.32,15.32,15.32,291280.5892135899,5.8579,5.8579,5.8579,5.8579,291280.5892
2007-09-11 15:35:00,15.32,15.32,15.31,15.31,630791.1617961511,5.8579,5.8579,5.8541,5.8541,630791.1618
2007-09-11 15:40:00,15.31,15.31,15.26,15.27,737704.9180327869,5.8541,5.8541,5.835,5.8388,737704.918
2007-09-11 15:45:00,15.27,15.27,15.25,15.26,846994.5355191258,5.8388,5.8388,5.8312,5.835,846994.5355
2007-09-11 15:50:00,15.26,15.26,15.22,15.22,1399382.2760750772,5.835,5.835,5.8197,5.8197,1399382.2761
2007-09-11 15:55:00,15.22,15.29,15.22,15.29,1386552.625326681,5.8197,5.8465,5.8197,5.8465,1386552.6253
2007-09-12 09:30:00,15.32,15.32,15.19,15.22,663578.0470420527,5.8579,5.8579,5.8082,5.8197,663578.047
2007-09-12 09:35:00,15.22,15.25,15.2,15.24,285816.108339273,5.8197,5.8312,5.812,5.8273,285816.1083
2007-09-12 09:40:00,15.24,15.33,15.24,15.33,349014.0175813733,5.8273,5.8618,5.8273,5.8618,349014.0176
2007-09-12 09:45:00,15.33,15.39,15.32,15.34,864575.908766928,5.8618,5.8847,5.8579,5.8656,864575.9088
2007-09-12 09:50:00,15.34,15.37,15.3,15.31,472558.8025659302,5.8656,5.877,5.8503,5.8541,472558.8026
2007-09-12 09:55:00,15.31,15.39,15.31,15.38,747921.1214065099,5.8541,5.8847,5.8541,5.8809,747921.1214
2007-09-12 10:00:00,15.39,15.4,15.36,15.37,314326.4433357092,5.8847,5.8885,5.8732,5.877,314326.4433
2007-09-12 10:05:00,15.37,15.42,15.35,15.41,649560.465668805,5.877,5.8962,5.8694,5.8923,649560.4657
2007-09-12 10:10:00,15.41,15.46,15.4,15.46,610833.9272986457,5.8923,5.9115,5.8885,5.9115,610833.9273
2007-09-12 10:15:00,15.46,15.46,15.42,15.43,396531.2425754336,5.9115,5.9115,5.8962,5.9,396531.2426
2007-09-12 10:20:00,15.43,15.45,15.42,15.45,278450.9384651936,5.9,5.9076,5.8962,5.9076,278450.9385
2007-09-12 10:25:00,15.45,15.47,15.44,15.46,400807.792824899,5.9076,5.9153,5.9038,5.9115,400807.7928
2007-09-12 10:30:00,15.46,15.48,15.44,15.47,397719.1732002851,5.9115,5.9191,5.9038,5.9153,397719.1732
2007-09-12 10:35:00,15.47,15.51,15.46,15.5,364932.2879543835,5.9153,5.9306,5.9115,5.9268,364932.288
2007-09-12 10:40:00,15.49,15.5,15.47,15.47,267997.1489665004,5.9229,5.9268,5.9153,5.9153,267997.149
2007-09-12 10:45:00,15.47,15.48,15.45,15.48,270610.5963411737,5.9153,5.9191,5.9076,5.9191,270610.5963
2007-09-12 10:50:00,15.48,15.49,15.47,15.48,389166.0727013543,5.9191,5.9229,5.9153,5.9191,389166.0727
2007-09-12 10:55:00,15.49,15.49,15.46,15.47,462342.5991922072,5.9229,5.9229,5.9115,5.9153,462342.5992
2007-09-12 11:00:00,15.47,15.48,15.46,15.47,520076.0275599905,5.9153,5.9191,5.9115,5.9153,520076.0276
2007-09-12 11:05:00,15.47,15.47,15.41,15.42,263720.5987170349,5.9153,5.9153,5.8923,5.8962,263720.5987
2007-09-12 11:10:00,15.43,15.44,15.41,15.43,222618.1990971728,5.9,5.9038,5.8923,5.9,222618.1991
2007-09-12 11:15:00,15.43,15.46,15.42,15.43,289142.3140888572,5.9,5.9115,5.8962,5.9,289142.3141
2007-09-12 11:20:00,15.43,15.47,15.43,15.46,318602.9935851746,5.9,5.9153,5.9,5.9115,318602.9936
2007-09-12 11:25:00,15.46,15.47,15.42,15.42,287716.79733903543,5.9115,5.9153,5.8962,5.8962,287716.7973
2007-09-12 11:30:00,15.42,15.42,15.37,15.37,555476.3601805655,5.8962,5.8962,5.877,5.877,555476.3602
2007-09-12 11:35:00,15.38,15.4,15.37,15.38,602993.5851746259,5.8809,5.8885,5.877,5.8809,602993.5852
2007-09-12 11:40:00,15.38,15.41,15.38,15.41,133998.57448325018,5.8809,5.8923,5.8809,5.8923,133998.5745
2007-09-12 11:45:00,15.41,15.43,15.41,15.42,238536.46947018296,5.8923,5.9,5.8923,5.8962,238536.4695
2007-09-12 11:50:00,15.42,15.47,15.42,15.46,170349.25160370636,5.8962,5.9153,5.8962,5.9115,170349.2516
2007-09-12 11:55:00,15.46,15.46,15.42,15.43,147778.56973152768,5.9115,5.9115,5.8962,5.9,147778.5697
2007-09-12 12:00:00,15.43,15.44,15.43,15.43,86481.34948918983,5.9,5.9038,5.9,5.9,86481.3495
2007-09-12 12:05:00,15.44,15.48,15.44,15.48,252554.0508434308,5.9038,5.9191,5.9038,5.9191,252554.0508
2007-09-12 12:10:00,15.48,15.52,15.48,15.52,284628.1777144215,5.9191,5.9344,5.9191,5.9344,284628.1777
2007-09-12 12:15:00,15.52,15.52,15.49,15.49,239961.9862200048,5.9344,5.9344,5.9229,5.9229,239961.9862
2007-09-12 12:20:00,15.49,15.5,15.45,15.5,346162.9840817296,5.9229,5.9268,5.9076,5.9268,346162.9841
2007-09-12 12:25:00,15.49,15.5,15.46,15.46,201948.2062247565,5.9229,5.9268,5.9115,5.9115,201948.2062
2007-09-12 12:30:00,15.47,15.48,15.46,15.46,259206.4623425992,5.9153,5.9191,5.9115,5.9115,259206.4623
2007-09-12 12:35:00,15.46,15.47,15.46,15.46,212164.40959847943,5.9115,5.9153,5.9115,5.9115,212164.4096
2007-09-12 12:40:00,15.47,15.47,15.44,15.47,256593.01496792588,5.9153,5.9153,5.9038,5.9153,256593.015
2007-09-12 12:45:00,15.47,15.48,15.46,15.47,252791.63696840103,5.9153,5.9191,5.9115,5.9153,252791.637
2007-09-12 12:50:00,15.47,15.48,15.46,15.46,150629.6032311713,5.9153,5.9191,5.9115,5.9115,150629.6032
2007-09-12 12:55:00,15.46,15.49,15.46,15.49,72226.18199097173,5.9115,5.9229,5.9115,5.9229,72226.182
2007-09-12 13:00:00,15.48,15.49,15.46,15.46,154668.56735566643,5.9191,5.9229,5.9115,5.9115,154668.5674
2007-09-12 13:05:00,15.46,15.48,15.45,15.48,430981.23069612734,5.9115,5.9191,5.9076,5.9191,430981.2307
2007-09-12 13:10:00,15.48,15.51,15.48,15.51,229033.02447137088,5.9191,5.9306,5.9191,5.9306,229033.0245
2007-09-12 13:15:00,15.51,15.52,15.5,15.52,241862.6752197672,5.9306,5.9344,5.9268,5.9344,241862.6752
2007-09-12 13:20:00,15.52,15.53,15.51,15.51,80541.69636493229,5.9344,5.9382,5.9306,5.9306,80541.6964
2007-09-12 13:25:00,15.51,15.54,15.51,15.52,179139.93822760752,5.9306,5.942,5.9306,5.9344,179139.9382
2007-09-12 13:30:00,15.52,15.52,15.49,15.49,188168.21097647896,5.9344,5.9344,5.9229,5.9229,188168.211
2007-09-12 13:35:00,15.49,15.52,15.49,15.52,172249.94060346877,5.9229,5.9344,5.9229,5.9344,172249.9406
2007-09-12 13:40:00,15.52,15.53,15.51,15.52,174625.80185317178,5.9344,5.9382,5.9306,5.9344,174625.8019
2007-09-12 13:45:00,15.52,15.53,15.5,15.51,181278.21335234024,5.9344,5.9382,5.9268,5.9306,181278.2134
2007-09-12 13:50:00,15.51,15.53,15.5,15.5,152055.11998099313,5.9306,5.9382,5.9268,5.9268,152055.12
2007-09-12 13:55:00,15.5,15.52,15.5,15.52,707769.0662865288,5.9268,5.9344,5.9268,5.9344,707769.0663
2007-09-12 14:00:00,15.52,15.53,15.51,15.53,169874.07935376573,5.9344,5.9382,5.9306,5.9382,169874.0794
2007-09-12 14:05:00,15.53,15.55,15.51,15.55,208600.6177239249,5.9382,5.9459,5.9306,5.9459,208600.6177
2007-09-12 14:10:00,15.54,15.56,15.54,15.54,324780.2328344025,5.942,5.9497,5.942,5.942,324780.2328
2007-09-12 14:15:00,15.54,15.56,15.54,15.56,182941.3162271324,5.942,5.9497,5.942,5.9497,182941.3162
2007-09-12 14:20:00,15.55,15.57,15.55,15.56,242813.0197196484,5.9459,5.9535,5.9459,5.9497,242813.0197
2007-09-12 14:25:00,15.57,15.57,15.54,15.54,140175.81373247804,5.9535,5.9535,5.942,5.942,140175.8137
2007-09-12 14:30:00,15.54,15.57,15.54,15.56,179377.5243525778,5.942,5.9535,5.942,5.9497,179377.5244
2007-09-12 14:35:00,15.57,15.58,15.55,15.55,978379.6626277026,5.9535,5.9573,5.9459,5.9459,978379.6626
2007-09-12 14:40:00,15.55,15.55,15.53,15.53,258018.53171774768,5.9459,5.9459,5.9382,5.9382,258018.5317
2007-09-12 14:45:00,15.53,15.54,15.51,15.51,277263.0078403421,5.9382,5.942,5.9306,5.9306,277263.0078
2007-09-12 14:50:00,15.51,15.53,15.49,15.49,179615.11047754812,5.9306,5.9382,5.9229,5.9229,179615.1105
2007-09-12 14:55:00,15.49,15.52,15.49,15.52,143502.01948206226,5.9229,5.9344,5.9229,5.9344,143502.0195
2007-09-12 15:00:00,15.52,15.53,15.47,15.47,351389.87883107626,5.9344,5.9382,5.9153,5.9153,351389.8788
2007-09-12 15:05:00,15.47,15.49,15.42,15.42,406985.0320741269,5.9153,5.9229,5.8962,5.8962,406985.0321
2007-09-12 15:10:00,15.42,15.45,15.42,15.45,298645.7590876693,5.8962,5.9076,5.8962,5.9076,298645.7591
2007-09-12 15:15:00,15.44,15.44,15.42,15.44,241387.50296982657,5.9038,5.9038,5.8962,5.9038,241387.503
2007-09-12 15:20:00,15.44,15.47,15.44,15.46,323354.7160845807,5.9038,5.9153,5.9038,5.9115,323354.7161
2007-09-12 15:25:00,15.46,15.48,15.46,15.46,229983.3689712521,5.9115,5.9191,5.9115,5.9115,229983.369
2007-09-12 15:30:00,15.46,15.46,15.42,15.43,475172.2499406035,5.9115,5.9115,5.8962,5.9,475172.2499
2007-09-12 15:35:00,15.43,15.43,15.38,15.4,452126.3958184842,5.9,5.9,5.8809,5.8885,452126.3958
2007-09-12 15:40:00,15.4,15.43,15.4,15.42,298408.17296269897,5.8885,5.9,5.8885,5.8962,298408.173
2007-09-12 15:45:00,15.41,15.46,15.41,15.45,805179.3775243526,5.8923,5.9115,5.8923,5.9076,805179.3775
2007-09-12 15:50:00,15.45,15.48,15.43,15.44,1018294.1316227132,5.9076,5.9191,5.9,5.9038,1018294.1316
2007-09-12 15:55:00,15.44,15.49,15.44,15.48,1561416.013304823,5.9038,5.9229,5.9038,5.9191,1561416.0133
2007-09-13 09:30:00,15.64,15.74,15.58,15.68,1513186.0299358517,5.9803,6.0185,5.9573,5.9956,1513186.0299
2007-09-13 09:35:00,15.67,15.68,15.58,15.63,668804.9417913994,5.9918,5.9956,5.9573,5.9765,668804.9418
2007-09-13 09:40:00,15.62,15.69,15.62,15.64,820860.0617723925,5.9726,5.9994,5.9726,5.9803,820860.0618
2007-09-13 09:45:00,15.64,15.67,15.62,15.65,627227.3699215966,5.9803,5.9918,5.9726,5.9841,627227.3699
2007-09-13 09:50:00,15.65,15.65,15.52,15.52,516749.8218104063,5.9841,5.9841,5.9344,5.9344,516749.8218
2007-09-13 09:55:00,15.52,15.58,15.51,15.51,499881.2069375149,5.9344,5.9573,5.9306,5.9306,499881.2069
2007-09-13 10:00:00,15.52,15.56,15.51,15.51,412687.0990734141,5.9344,5.9497,5.9306,5.9306,412687.0991
2007-09-13 10:05:00,15.51,15.51,15.39,15.4,810406.2722736993,5.9306,5.9306,5.8847,5.8885,810406.2723
2007-09-13 10:10:00,15.4,15.45,15.37,15.38,494416.72606319794,5.8885,5.9076,5.877,5.8809,494416.7261
2007-09-13 10:15:00,15.38,15.48,15.37,15.48,381088.144452364,5.8809,5.9191,5.877,5.9191,381088.1445
2007-09-13 10:20:00,15.48,15.55,15.46,15.54,505108.1016868615,5.9191,5.9459,5.9115,5.942,505108.1017
2007-09-13 10:25:00,15.54,15.59,15.54,15.59,276787.83559040155,5.942,5.9612,5.942,5.9612,276787.8356
2007-09-13 10:30:00,15.59,15.62,15.58,15.62,352577.8094559278,5.9612,5.9726,5.9573,5.9726,352577.8095
2007-09-13 10:35:00,15.62,15.62,15.59,15.59,257068.18721786648,5.9726,5.9726,5.9612,5.9612,257068.1872
2007-09-13 10:40:00,15.59,15.62,15.59,15.61,324780.2328344025,5.9612,5.9726,5.9612,5.9688,324780.2328
2007-09-13 10:45:00,15.61,15.65,15.6,15.64,509384.6519363269,5.9688,5.9841,5.965,5.9803,509384.6519
2007-09-13 10:50:00,15.64,15.69,15.63,15.67,480161.5585649798,5.9803,5.9994,5.9765,5.9918,480161.5586
2007-09-13 10:55:00,15.67,15.71,15.67,15.67,767403.1836540747,5.9918,6.0071,5.9918,5.9918,767403.1837
2007-09-13 11:00:00,15.67,15.71,15.67,15.71,578759.800427655,5.9918,6.0071,5.9918,6.0071,578759.8004
2007-09-13 11:05:00,15.71,15.71,15.67,15.69,264670.9432169161,6.0071,6.0071,5.9918,5.9994,264670.9432
2007-09-13 11:10:00,15.69,15.7,15.68,15.7,251841.29246851985,5.9994,6.0032,5.9956,6.0032,251841.2925
2007-09-13 11:15:00,15.7,15.73,15.7,15.72,200522.68947493468,6.0032,6.0147,6.0032,6.0109,200522.6895
2007-09-13 11:20:00,15.72,15.73,15.71,15.72,232359.2302209551,6.0109,6.0147,6.0071,6.0109,232359.2302
2007-09-13 11:25:00,15.72,15.73,15.71,15.72,242575.4335946781,6.0109,6.0147,6.0071,6.0109,242575.4336
2007-09-13 11:30:00,15.72,15.72,15.7,15.7,240199.57234497505,6.0109,6.0109,6.0032,6.0032,240199.5723
2007-09-13 11:35:00,15.7,15.7,15.66,15.7,397956.7593252554,6.0032,6.0032,5.9879,6.0032,397956.7593
2007-09-13 11:40:00,15.7,15.7,15.69,15.7,341886.4338322642,6.0032,6.0032,5.9994,6.0032,341886.4338
2007-09-13 11:45:00,15.71,15.72,15.67,15.67,348063.6730814921,6.0071,6.0109,5.9918,5.9918,348063.6731
2007-09-13 11:50:00,15.67,15.67,15.64,15.64,338322.6419577097,5.9918,5.9918,5.9803,5.9803,338322.642
2007-09-13 11:55:00,15.64,15.64,15.62,15.64,419101.92444761225,5.9803,5.9803,5.9726,5.9803,419101.9244
2007-09-13 12:00:00,15.64,15.64,15.63,15.64,179377.5243525778,5.9803,5.9803,5.9765,5.9803,179377.5244
2007-09-13 12:05:00,15.64,15.67,15.64,15.65,461629.8408172963,5.9803,5.9918,5.9803,5.9841,461629.8408
2007-09-13 12:10:00,15.65,15.65,15.6,15.63,365882.6324542647,5.9841,5.9841,5.965,5.9765,365882.6325
2007-09-13 12:15:00,15.63,15.65,15.62,15.65,244951.2948443811,5.9765,5.9841,5.9726,5.9841,244951.2948
2007-09-13 12:20:00,15.65,15.68,15.65,15.67,386790.2114516512,5.9841,5.9956,5.9841,5.9918,386790.2115
2007-09-13 12:25:00,15.67,15.69,15.67,15.69,147540.9836065574,5.9918,5.9994,5.9918,5.9994,147540.9836
2007-09-13 12:30:00,15.69,15.73,15.68,15.73,330719.88595866004,5.9994,6.0147,5.9956,6.0147,330719.886
2007-09-13 12:35:00,15.73,15.74,15.72,15.74,350201.9482062248,6.0147,6.0185,6.0109,6.0185,350201.9482
2007-09-13 12:40:00,15.74,15.77,15.74,15.77,532668.0921834165,6.0185,6.03,6.0185,6.03,532668.0922
2007-09-13 12:45:00,15.77,15.8,15.77,15.79,1018769.303872654,6.03,6.0415,6.03,6.0376,1018769.3039
2007-09-13 12:50:00,15.79,15.8,15.75,15.75,378949.86932763126,6.0376,6.0415,6.0223,6.0223,378949.8693
2007-09-13 12:55:00,15.75,15.77,15.75,15.77,217391.30434782608,6.0223,6.03,6.0223,6.03,217391.3043
2007-09-13 13:00:00,15.77,15.8,15.73,15.8,639819.4345450226,6.03,6.0415,6.0147,6.0415,639819.4345
2007-09-13 13:05:00,15.8,15.84,15.79,15.81,733903.5400332621,6.0415,6.0568,6.0376,6.0453,733903.54
2007-09-13 13:10:00,15.81,15.91,15.8,15.91,1015918.2703730102,6.0453,6.0835,6.0415,6.0835,1015918.2704
2007-09-13 13:15:00,15.91,15.93,15.9,15.92,520076.0275599905,6.0835,6.0912,6.0797,6.0874,520076.0276
2007-09-13 13:20:00,15.92,15.94,15.91,15.91,526253.2668092183,6.0874,6.095,6.0835,6.0835,526253.2668
2007-09-13 13:25:00,15.91,15.93,15.89,15.89,429080.5416963649,6.0835,6.0912,6.0759,6.0759,429080.5417
2007-09-13 13:30:00,15.89,15.92,15.89,15.89,345450.22570681875,6.0759,6.0874,6.0759,6.0759,345450.2257
2007-09-13 13:35:00,15.89,15.92,15.89,15.91,311237.82371109526,6.0759,6.0874,6.0759,6.0835,311237.8237
2007-09-13 13:40:00,15.91,15.91,15.89,15.9,239724.40009503445,6.0835,6.0835,6.0759,6.0797,239724.4001
2007-09-13 13:45:00,15.9,15.91,15.9,15.91,132335.47160845806,6.0797,6.0835,6.0797,6.0835,132335.4716
2007-09-13 13:50:00,15.91,15.91,15.82,15.84,616535.9942979331,6.0835,6.0835,6.0491,6.0568,616535.9943
2007-09-13 13:55:00,15.84,15.84,15.79,15.81,242813.0197196484,6.0568,6.0568,6.0376,6.0453,242813.0197
2007-09-13 14:00:00,15.81,15.82,15.78,15.82,408885.7210738893,6.0453,6.0491,6.0338,6.0491,408885.7211
2007-09-13 14:05:00,15.82,15.82,15.8,15.81,203373.7229745783,6.0491,6.0491,6.0415,6.0453,203373.723
2007-09-13 14:10:00,15.81,15.86,15.81,15.82,358755.0487051556,6.0453,6.0644,6.0453,6.0491,358755.0487
2007-09-13 14:15:00,15.81,15.81,15.78,15.78,369208.8382038489,6.0453,6.0453,6.0338,6.0338,369208.8382
2007-09-13 14:20:00,15.78,15.8,15.77,15.8,282014.73033974814,6.0338,6.0415,6.03,6.0415,282014.7303
2007-09-13 14:25:00,15.8,15.8,15.76,15.76,301734.3787122832,6.0415,6.0415,6.0262,6.0262,301734.3787
2007-09-13 14:30:00,15.76,15.81,15.76,15.81,307911.6179615111,6.0262,6.0453,6.0262,6.0453,307911.618
2007-09-13 14:35:00,15.81,15.81,15.79,15.81,360180.56545497745,6.0453,6.0453,6.0376,6.0453,360180.5655
2007-09-13 14:40:00,15.8,15.84,15.8,15.84,493466.3815633168,6.0415,6.0568,6.0415,6.0568,493466.3816
2007-09-13 14:45:00,15.84,15.85,15.83,15.84,451651.2235685436,6.0568,6.0606,6.0529,6.0568,451651.2236
2007-09-13 14:50:00,15.84,15.85,15.81,15.83,426942.2665716322,6.0568,6.0606,6.0453,6.0529,426942.2666
2007-09-13 14:55:00,15.83,15.83,15.8,15.82,249227.84509384647,6.0529,6.0529,6.0415,6.0491,249227.8451
2007-09-13 15:00:00,15.81,15.81,15.79,15.81,546210.5013067237,6.0453,6.0453,6.0376,6.0453,546210.5013
2007-09-13 15:05:00,15.81,15.86,15.81,15.85,820622.4756474223,6.0453,6.0644,6.0453,6.0606,820622.4756
2007-09-13 15:10:00,15.85,15.86,15.82,15.82,466856.7355666429,6.0606,6.0644,6.0491,6.0491,466856.7356
2007-09-13 15:15:00,15.83,15.83,15.8,15.8,340460.9170824424,6.0529,6.0529,6.0415,6.0415,340460.9171
2007-09-13 15:20:00,15.8,15.81,15.78,15.8,502732.2404371585,6.0415,6.0453,6.0338,6.0415,502732.2404
2007-09-13 15:25:00,15.81,15.81,15.79,15.79,515799.4773105251,6.0453,6.0453,6.0376,6.0376,515799.4773
2007-09-13 15:30:00,15.8,15.8,15.77,15.8,560940.8410548824,6.0415,6.0415,6.03,6.0415,560940.8411
2007-09-13 15:35:00,15.8,15.84,15.8,15.84,658113.5661677358,6.0415,6.0568,6.0415,6.0568,658113.5662
2007-09-13 15:40:00,15.83,15.86,15.83,15.85,786410.0736516988,6.0529,6.0644,6.0529,6.0606,786410.0737
2007-09-13 15:45:00,15.85,15.85,15.8,15.8,1017343.787122832,6.0606,6.0606,6.0415,6.0415,1017343.7871
2007-09-13 15:50:00,15.8,15.86,15.8,15.86,1498455.690187693,6.0415,6.0644,6.0415,6.0644,1498455.6902
2007-09-13 15:55:00,15.86,15.86,15.83,15.85,1442147.7785697316,6.0644,6.0644,6.0529,6.0606,1442147.7786
2007-09-14 09:30:00,15.67,15.77,15.63,15.72,781658.3511522927,5.9918,6.03,5.9765,6.0109,781658.3512
2007-09-14 09:35:00,15.73,15.82,15.72,15.82,394392.9674507009,6.0147,6.0491,6.0109,6.0491,394392.9675
2007-09-14 09:40:00,15.83,15.89,15.83,15.89,531717.7476835353,6.0529,6.0759,6.0529,6.0759,531717.7477
2007-09-14 09:45:00,15.88,15.93,15.88,15.93,693513.8987883108,6.0721,6.0912,6.0721,6.0912,693513.8988
2007-09-14 09:50:00,15.93,16.05,15.92,16.04,1785222.1430268472,6.0912,6.1371,6.0874,6.1332,1785222.143
2007-09-14 09:55:00,16.04,16.08,16.03,16.04,1049893.086243763,6.1332,6.1485,6.1294,6.1332,1049893.0862
2007-09-14 10:00:00,16.04,16.07,16.04,16.06,558802.5659301496,6.1332,6.1447,6.1332,6.1409,558802.5659
2007-09-14 10:05:00,16.06,16.11,16.04,16.1,1368496.079828938,6.1409,6.16,6.1332,6.1562,1368496.0798
2007-09-14 10:10:00,16.1,16.1,15.99,16.03,962223.806129722,6.1562,6.1562,6.1141,6.1294,962223.8061
2007-09-14 10:15:00,16.03,16.04,15.99,16.0,461629.8408172963,6.1294,6.1332,6.1141,6.1179,461629.8408
2007-09-14 10:20:00,16.0,16.04,16.0,16.03,496792.5873129009,6.1179,6.1332,6.1179,6.1294,496792.5873
2007-09-14 10:25:00,16.02,16.1,16.01,16.09,644571.1570444286,6.1256,6.1562,6.1218,6.1524,644571.157
2007-09-14 10:30:00,16.09,16.12,16.08,16.1,519600.8553100499,6.1524,6.1638,6.1485,6.1562,519600.8553
2007-09-14 10:35:00,16.1,16.12,16.06,16.06,425991.92207175103,6.1562,6.1638,6.1409,6.1409,425991.9221
2007-09-14 10:40:00,16.06,16.06,16.01,16.02,486576.383939178,6.1409,6.1409,6.1218,6.1256,486576.3839
2007-09-14 10:45:00,16.02,16.04,15.94,15.94,599192.207175101,6.1256,6.1332,6.095,6.095,599192.2072
2007-09-14 10:50:00,15.94,15.97,15.91,15.96,491565.6925635543,6.095,6.1065,6.0835,6.1026,491565.6926
2007-09-14 10:55:00,15.95,15.96,15.87,15.88,663102.8747921122,6.0988,6.1026,6.0682,6.0721,663102.8748
2007-09-14 11:00:00,15.88,15.92,15.88,15.91,537657.4008077928,6.0721,6.0874,6.0721,6.0835,537657.4008
2007-09-14 11:05:00,15.91,15.91,15.83,15.84,703492.5160370634,6.0835,6.0835,6.0529,6.0568,703492.516
2007-09-14 11:10:00,15.84,15.85,15.83,15.84,315039.2017106201,6.0568,6.0606,6.0529,6.0568,315039.2017
2007-09-14 11:15:00,15.84,15.86,15.83,15.86,194107.8641007365,6.0568,6.0644,6.0529,6.0644,194107.8641
2007-09-14 11:20:00,15.86,15.88,15.85,15.86,327868.8524590164,6.0644,6.0721,6.0606,6.0644,327868.8525
2007-09-14 11:25:00,15.86,15.91,15.86,15.9,277263.0078403421,6.0644,6.0835,6.0644,6.0797,277263.0078
2007-09-14 11:30:00,15.9,15.9,15.83,15.83,264908.52934188646,6.0797,6.0797,6.0529,6.0529,264908.5293
2007-09-14 11:35:00,15.83,15.85,15.82,15.83,309337.13471133285,6.0529,6.0606,6.0491,6.0529,309337.1347
2007-09-14 11:40:00,15.83,15.86,15.81,15.85,433119.5058208601,6.0529,6.0644,6.0453,6.0606,433119.5058
2007-09-14 11:45:00,15.85,15.86,15.85,15.86,90282.72748871466,6.0606,6.0644,6.0606,6.0644,90282.7275
2007-09-14 11:50:00,15.86,15.88,15.86,15.88,159657.87598004277,6.0644,6.0721,6.0644,6.0721,159657.876
2007-09-14 11:55:00,15.88,15.91,15.88,15.9,287004.0389641245,6.0721,6.0835,6.0721,6.0797,287004.039
2007-09-14 12:00:00,15.89,15.93,15.89,15.93,249465.43121881684,6.0759,6.0912,6.0759,6.0912,249465.4312
2007-09-14 12:05:00,15.92,15.94,15.92,15.92,276075.07721549063,6.0874,6.095,6.0874,6.0874,276075.0772
2007-09-14 12:10:00,15.92,15.92,15.87,15.87,196721.31147540984,6.0874,6.0874,6.0682,6.0682,196721.3115
2007-09-14 12:15:00,15.87,15.87,15.83,15.85,222855.78522214305,6.0682,6.0682,6.0529,6.0606,222855.7852
2007-09-14 12:20:00,15.85,15.86,15.84,15.86,100261.34473746734,6.0606,6.0644,6.0568,6.0644,100261.3447
2007-09-14 12:25:00,15.86,15.88,15.86,15.87,157994.77310525067,6.0644,6.0721,6.0644,6.0682,157994.7731
2007-09-14 12:30:00,15.87,15.89,15.86,15.88,229270.6105963412,6.0682,6.0759,6.0644,6.0721,229270.6106
2007-09-14 12:35:00,15.88,15.88,15.86,15.87,149441.6726063198,6.0721,6.0721,6.0644,6.0682,149441.6726
2007-09-14 12:40:00,15.87,15.87,15.87,15.87,57258.25611784272,6.0682,6.0682,6.0682,6.0682,57258.2561
2007-09-14 12:45:00,15.87,15.87,15.86,15.86,274887.14659063914,6.0682,6.0682,6.0644,6.0644,274887.1466
2007-09-14 12:50:00,15.87,15.89,15.86,15.88,211451.6512235685,6.0682,6.0759,6.0644,6.0721,211451.6512
2007-09-14 12:55:00,15.88,15.92,15.86,15.92,376098.8358279877,6.0721,6.0874,6.0644,6.0874,376098.8358
2007-09-14 13:00:00,15.92,15.94,15.9,15.91,396056.070325493,6.0874,6.095,6.0797,6.0835,396056.0703
2007-09-14 13:05:00,15.91,15.92,15.89,15.91,415538.1325730577,6.0835,6.0874,6.0759,6.0835,415538.1326
2007-09-14 13:10:00,15.92,15.97,15.91,15.97,484200.5226894749,6.0874,6.1065,6.0835,6.1065,484200.5227
2007-09-14 13:15:00,15.97,15.98,15.94,15.95,265146.11546685675,6.1065,6.1103,6.095,6.0988,265146.1155
2007-09-14 13:20:00,15.95,15.99,15.95,15.98,311950.5820860062,6.0988,6.1141,6.0988,6.1103,311950.5821
2007-09-14 13:25:00,15.98,16.03,15.96,16.02,380850.55832739366,6.1103,6.1294,6.1026,6.1256,380850.5583
2007-09-14 13:30:00,16.02,16.08,16.01,16.07,469945.35519125685,6.1256,6.1485,6.1218,6.1447,469945.3552
2007-09-14 13:35:00,16.07,16.07,16.02,16.04,320028.51033499645,6.1447,6.1447,6.1256,6.1332,320028.5103
2007-09-14 13:40:00,16.04,16.04,15.99,15.99,212164.40959847943,6.1332,6.1332,6.1141,6.1141,212164.4096
2007-09-14 13:45:00,15.99,16.0,15.97,15.98,345687.81183178903,6.1141,6.1179,6.1065,6.1103,345687.8118
2007-09-14 13:50:00,15.98,16.01,15.98,15.98,212639.5818484201,6.1103,6.1218,6.1103,6.1103,212639.5818
2007-09-14 13:55:00,15.99,16.02,15.98,16.01,296982.6562128772,6.1141,6.1256,6.1103,6.1218,296982.6562
2007-09-14 14:00:00,16.02,16.04,16.02,16.03,307674.0318365408,6.1256,6.1332,6.1256,6.1294,307674.0318
2007-09-14 14:05:00,16.03,16.04,16.02,16.02,290567.83083867904,6.1294,6.1332,6.1256,6.1256,290567.8308
2007-09-14 14:10:00,16.02,16.03,16.02,16.02,101211.68923734856,6.1256,6.1294,6.1256,6.1256,101211.6892
2007-09-14 14:15:00,16.02,16.02,16.01,16.01,209550.96222380613,6.1256,6.1256,6.1218,6.1218,209550.9622
2007-09-14 14:20:00,16.01,16.03,16.0,16.02,696364.9322879544,6.1218,6.1294,6.1179,6.1256,696364.9323
2007-09-14 14:25:00,16.02,16.04,16.0,16.03,346875.7424566405,6.1256,6.1332,6.1179,6.1294,346875.7425
2007-09-14 14:30:00,16.02,16.04,16.02,16.03,197196.48372535044,6.1256,6.1332,6.1256,6.1294,197196.4837
2007-09-14 14:35:00,16.02,16.03,16.0,16.01,163696.8401045379,6.1256,6.1294,6.1179,6.1218,163696.8401
2007-09-14 14:40:00,16.0,16.01,16.0,16.01,268472.321216441,6.1179,6.1218,6.1179,6.1218,268472.3212
2007-09-14 14:45:00,16.01,16.02,15.99,15.99,129722.02423378474,6.1218,6.1256,6.1141,6.1141,129722.0242
2007-09-14 14:50:00,15.99,16.0,15.97,15.97,328106.4385839867,6.1141,6.1179,6.1065,6.1065,328106.4386
2007-09-14 14:55:00,15.97,15.99,15.95,15.96,400807.792824899,6.1065,6.1141,6.0988,6.1026,400807.7928
2007-09-14 15:00:00,15.96,15.96,15.94,15.96,303635.0677120456,6.1026,6.1026,6.095,6.1026,303635.0677
2007-09-14 15:05:00,15.96,15.96,15.94,15.95,202423.3784746971,6.1026,6.1026,6.095,6.0988,202423.3785
2007-09-14 15:10:00,15.95,15.97,15.94,15.97,305773.3428367783,6.0988,6.1065,6.095,6.1065,305773.3428
2007-09-14 15:15:00,15.97,16.0,15.97,15.99,505583.2739368021,6.1065,6.1179,6.1065,6.1141,505583.2739
2007-09-14 15:20:00,15.99,15.99,15.94,15.94,604181.5157994773,6.1141,6.1141,6.095,6.095,604181.5158
2007-09-14 15:25:00,15.94,15.96,15.94,15.94,489665.0035637919,6.095,6.1026,6.095,6.095,489665.0036
2007-09-14 15:30:00,15.94,15.94,15.9,15.93,602043.2406747446,6.095,6.095,6.0797,6.0912,602043.2407
2007-09-14 15:35:00,15.93,15.94,15.92,15.94,442622.95081967214,6.0912,6.095,6.0874,6.095,442622.9508
2007-09-14 15:40:00,15.94,15.94,15.92,15.93,403896.412449513,6.095,6.095,6.0874,6.0912,403896.4124
2007-09-14 15:45:00,15.93,15.93,15.92,15.92,479211.2140650986,6.0912,6.0912,6.0874,6.0874,479211.2141
2007-09-14 15:50:00,15.92,15.92,15.89,15.92,754811.1190306486,6.0874,6.0874,6.0759,6.0874,754811.119
2007-09-14 15:55:00,15.92,15.93,15.9,15.9,1415775.718698028,6.0874,6.0912,6.0797,6.0797,1415775.7187
2007-09-17 09:30:00,15.76,15.84,15.69,15.7,1134948.9189831314,6.0262,6.0568,5.9994,6.0032,1134948.919
2007-09-17 09:35:00,15.71,15.74,15.65,15.66,552625.3266809218,6.0071,6.0185,5.9841,5.9879,552625.3267
2007-09-17 09:40:00,15.66,15.66,15.56,15.62,1177239.249227845,5.9879,5.9879,5.9497,5.9726,1177239.2492
2007-09-17 09:45:00,15.62,15.67,15.58,15.59,566880.49417914,5.9726,5.9918,5.9573,5.9612,566880.4942
2007-09-17 09:50:00,15.59,15.62,15.57,15.59,531955.3338085056,5.9612,5.9726,5.9535,5.9612,531955.3338
2007-09-17 09:55:00,15.61,15.64,15.57,15.57,392967.4507008791,5.9688,5.9803,5.9535,5.9535,392967.4507
2007-09-17 10:00:00,15.57,15.57,15.51,15.54,616773.5804229033,5.9535,5.9535,5.9306,5.942,616773.5804
2007-09-17 10:05:00,15.55,15.59,15.53,15.54,470895.69969113806,5.9459,5.9612,5.9382,5.942,470895.6997
2007-09-17 10:10:00,15.54,15.57,15.52,15.57,376574.0080779283,5.942,5.9535,5.9344,5.9535,376574.0081
2007-09-17 10:15:00,15.57,15.63,15.55,15.58,533856.022808268,5.9535,5.9765,5.9459,5.9573,533856.0228
2007-09-17 10:20:00,15.58,15.59,15.55,15.57,272748.8714659064,5.9573,5.9612,5.9459,5.9535,272748.8715
2007-09-17 10:25:00,15.57,15.59,15.57,15.59,226181.99097172727,5.9535,5.9612,5.9535,5.9612,226181.991
2007-09-17 10:30:00,15.59,15.6,15.58,15.6,390829.1755761464,5.9612,5.965,5.9573,5.965,390829.1756
2007-09-17 10:35:00,15.6,15.64,15.59,15.62,230220.9550962224,5.965,5.9803,5.9612,5.9726,230220.9551
2007-09-17 10:40:00,15.61,15.62,15.58,15.61,207887.85934901403,5.9688,5.9726,5.9573,5.9688,207887.8593
2007-09-17 10:45:00,15.6,15.61,15.58,15.59,150867.1893561416,5.965,5.9688,5.9573,5.9612,150867.1894
2007-09-17 10:50:00,15.6,15.6,15.56,15.58,568781.1831789024,5.965,5.965,5.9497,5.9573,568781.1832
2007-09-17 10:55:00,15.58,15.59,15.56,15.59,322641.9577096698,5.9573,5.9612,5.9497,5.9612,322641.9577
2007-09-17 11:00:00,15.59,15.62,15.58,15.61,143026.84723212165,5.9612,5.9726,5.9573,5.9688,143026.8472
2007-09-17 11:05:00,15.61,15.63,15.6,15.61,181040.62722737,5.9688,5.9765,5.965,5.9688,181040.6272
2007-09-17 11:10:00,15.61,15.62,15.59,15.6,121406.5098598242,5.9688,5.9726,5.9612,5.965,121406.5099
2007-09-17 11:15:00,15.6,15.6,15.59,15.59,129484.43810881444,5.965,5.965,5.9612,5.9612,129484.4381
2007-09-17 11:20:00,15.59,15.6,15.58,15.58,133048.22998336898,5.9612,5.965,5.9573,5.9573,133048.23
2007-09-17 11:25:00,15.58,15.59,15.57,15.57,154193.39510572582,5.9573,5.9612,5.9535,5.9535,154193.3951
2007-09-17 11:30:00,15.57,15.57,15.57,15.57,156331.67023045855,5.9535,5.9535,5.9535,5.9535,156331.6702
2007-09-17 11:35:00,15.57,15.58,15.56,15.56,185792.34972677595,5.9535,5.9573,5.9497,5.9497,185792.3497
2007-09-17 11:40:00,15.57,15.57,15.56,15.57,132810.64385839866,5.9535,5.9535,5.9497,5.9535,132810.6439
2007-09-17 11:45:00,15.57,15.57,15.57,15.57,72226.18199097173,5.9535,5.9535,5.9535,5.9535,72226.182
2007-09-17 11:50:00,15.57,15.59,15.57,15.59,128534.09360893324,5.9535,5.9612,5.9535,5.9612,128534.0936
2007-09-17 11:55:00,15.59,15.62,15.59,15.62,167973.39035400332,5.9612,5.9726,5.9612,5.9726,167973.3904
2007-09-17 12:00:00,15.61,15.64,15.6,15.64,157994.77310525067,5.9688,5.9803,5.965,5.9803,157994.7731
2007-09-17 12:05:00,15.63,15.65,15.61,15.64,185554.76360180567,5.9765,5.9841,5.9688,5.9803,185554.7636
2007-09-17 12:10:00,15.64,15.68,15.64,15.68,82917.55761463531,5.9803,5.9956,5.9803,5.9956,82917.5576
2007-09-17 12:15:00,15.68,15.69,15.64,15.65,160845.8066048943,5.9956,5.9994,5.9803,5.9841,160845.8066
2007-09-17 12:20:00,15.65,15.65,15.64,15.64,78403.42124019958,5.9841,5.9841,5.9803,5.9803,78403.4212
2007-09-17 12:25:00,15.64,15.65,15.63,15.63,175576.146353053,5.9803,5.9841,5.9765,5.9765,175576.1464
2007-09-17 12:30:00,15.63,15.65,15.62,15.64,308386.79021145165,5.9765,5.9841,5.9726,5.9803,308386.7902
2007-09-17 12:35:00,15.65,15.68,15.65,15.67,540983.606557377,5.9841,5.9956,5.9841,5.9918,540983.6066
2007-09-17 12:40:00,15.67,15.67,15.65,15.65,45141.36374435733,5.9918,5.9918,5.9841,5.9841,45141.3637
2007-09-17 12:45:00,15.65,15.69,15.65,15.69,133998.57448325018,5.9841,5.9994,5.9841,5.9994,133998.5745
2007-09-17 12:50:00,15.68,15.69,15.66,15.67,72463.76811594203,5.9956,5.9994,5.9879,5.9918,72463.7681
2007-09-17 12:55:00,15.67,15.72,15.67,15.72,97172.7251128534,5.9918,6.0109,5.9918,6.0109,97172.7251
2007-09-17 13:00:00,15.72,15.73,15.7,15.73,114278.92611071514,6.0109,6.0147,6.0032,6.0147,114278.9261
2007-09-17 13:05:00,15.73,15.74,15.73,15.73,94084.10548823948,6.0147,6.0185,6.0147,6.0147,94084.1055
2007-09-17 13:10:00,15.73,15.77,15.73,15.76,156094.08410548823,6.0147,6.03,6.0147,6.0262,156094.0841
2007-09-17 13:15:00,15.77,15.78,15.77,15.77,77690.66286528867,6.03,6.0338,6.03,6.03,77690.6629
2007-09-17 13:20:00,15.78,15.78,15.73,15.73,153005.46448087433,6.0338,6.0338,6.0147,6.0147,153005.4645
2007-09-17 13:25:00,15.73,15.75,15.73,15.74,80779.28248990259,6.0147,6.0223,6.0147,6.0185,80779.2825
2007-09-17 13:30:00,15.74,15.76,15.72,15.74,102874.79211214064,6.0185,6.0262,6.0109,6.0185,102874.7921
2007-09-17 13:35:00,15.74,15.74,15.72,15.73,91945.83036350676,6.0185,6.0185,6.0109,6.0147,91945.8304
2007-09-17 13:40:00,15.73,15.73,15.72,15.73,105963.41173675456,6.0147,6.0147,6.0109,6.0147,105963.4117
2007-09-17 13:45:00,15.72,15.73,15.72,15.72,103349.96436208126,6.0109,6.0147,6.0109,6.0109,103349.9644
2007-09-17 13:50:00,15.72,15.73,15.71,15.73,109289.6174863388,6.0109,6.0147,6.0071,6.0147,109289.6175
2007-09-17 13:55:00,15.72,15.73,15.68,15.69,182228.55785222145,6.0109,6.0147,5.9956,5.9994,182228.5579
2007-09-17 14:00:00,15.69,15.7,15.68,15.69,142789.26110715134,5.9994,6.0032,5.9956,5.9994,142789.2611
2007-09-17 14:05:00,15.69,15.71,15.68,15.69,124257.5433594678,5.9994,6.0071,5.9956,5.9994,124257.5434
2007-09-17 14:10:00,15.68,15.71,15.68,15.7,128296.50748396294,5.9956,6.0071,5.9956,6.0032,128296.5075
2007-09-17 14:15:00,15.7,15.7,15.68,15.69,165359.94297933002,6.0032,6.0032,5.9956,5.9994,165359.943
2007-09-17 14:20:00,15.69,15.69,15.66,15.67,220717.5100974104,5.9994,5.9994,5.9879,5.9918,220717.5101
2007-09-17 14:25:00,15.67,15.68,15.67,15.67,268472.321216441,5.9918,5.9956,5.9918,5.9918,268472.3212
2007-09-17 14:30:00,15.67,15.7,15.67,15.7,241149.91684485623,5.9918,6.0032,5.9918,6.0032,241149.9168
2007-09-17 14:35:00,15.7,15.71,15.69,15.71,221905.44072226185,6.0032,6.0071,5.9994,6.0071,221905.4407
2007-09-17 14:40:00,15.71,15.73,15.69,15.7,320028.51033499645,6.0071,6.0147,5.9994,6.0032,320028.5103
2007-09-17 14:45:00,15.69,15.71,15.67,15.68,306486.10121168924,5.9994,6.0071,5.9918,5.9956,306486.1012
2007-09-17 14:50:00,15.68,15.7,15.68,15.7,100974.10311237824,5.9956,6.0032,5.9956,6.0032,100974.1031
2007-09-17 14:55:00,15.7,15.72,15.69,15.69,133523.40223330958,6.0032,6.0109,5.9994,5.9994,133523.4022
2007-09-17 15:00:00,15.69,15.7,15.68,15.69,70563.07911617962,5.9994,6.0032,5.9956,5.9994,70563.0791
2007-09-17 15:05:00,15.7,15.71,15.69,15.71,167735.80422903303,6.0032,6.0071,5.9994,6.0071,167735.8042
2007-09-17 15:10:00,15.71,15.75,15.71,15.75,158707.53148016156,6.0071,6.0223,6.0071,6.0223,158707.5315
2007-09-17 15:15:00,15.75,15.78,15.75,15.77,290092.6585887384,6.0223,6.0338,6.0223,6.03,290092.6586
2007-09-17 15:20:00,15.77,15.78,15.76,15.77,127821.33523402234,6.03,6.0338,6.0262,6.03,127821.3352
2007-09-17 15:25:00,15.77,15.78,15.76,15.76,137087.1941078641,6.03,6.0338,6.0262,6.0262,137087.1941
2007-09-17 15:30:00,15.76,15.76,15.7,15.72,439534.33119505824,6.0262,6.0262,6.0032,6.0109,439534.3312
2007-09-17 15:35:00,15.72,15.72,15.68,15.7,360418.1515799477,6.0109,6.0109,5.9956,6.0032,360418.1516
2007-09-17 15:40:00,15.7,15.7,15.69,15.7,180565.45497742933,6.0032,6.0032,5.9994,6.0032,180565.455
2007-09-17 15:45:00,15.7,15.72,15.7,15.72,715609.4084105488,6.0032,6.0109,6.0032,6.0109,715609.4084
2007-09-17 15:50:00,15.72,15.74,15.7,15.71,464005.7020669993,6.0109,6.0185,6.0032,6.0071,464005.7021
2007-09-17 15:55:00,15.71,15.72,15.7,15.7,499881.2069375149,6.0071,6.0109,6.0032,6.0032,499881.2069
2007-09-18 09:30:00,15.8,15.86,15.78,15.83,479686.3863150392,6.0415,6.0644,6.0338,6.0529,479686.3863
2007-09-18 09:35:00,15.83,15.89,15.83,15.86,330957.47208363033,6.0529,6.0759,6.0529,6.0644,330957.4721
2007-09-18 09:40:00,15.86,15.87,15.83,15.85,290805.41696364933,6.0644,6.0682,6.0529,6.0606,290805.417
2007-09-18 09:45:00,15.86,15.87,15.81,15.81,156094.08410548823,6.0644,6.0682,6.0453,6.0453,156094.0841
2007-09-18 09:50:00,15.82,15.84,15.8,15.84,299358.5174625802,6.0491,6.0568,6.0415,6.0568,299358.5175
2007-09-18 09:55:00,15.83,15.84,15.8,15.83,217153.7182228558,6.0529,6.0568,6.0415,6.0529,217153.7182
2007-09-18 10:00:00,15.83,15.83,15.82,15.83,220242.33784746967,6.0529,6.0529,6.0491,6.0529,220242.3378
2007-09-18 10:05:00,15.83,15.83,15.81,15.82,159420.28985507248,6.0529,6.0529,6.0453,6.0491,159420.2899
2007-09-18 10:10:00,15.81,15.82,15.8,15.8,125207.88785934902,6.0453,6.0491,6.0415,6.0415,125207.8879
2007-09-18 10:15:00,15.8,15.8,15.77,15.78,208363.03159895464,6.0415,6.0415,6.03,6.0338,208363.0316
2007-09-18 10:20:00,15.78,15.79,15.73,15.74,350677.12045616534,6.0338,6.0376,6.0147,6.0185,350677.1205
2007-09-18 10:25:00,15.74,15.76,15.72,15.74,440009.5034449988,6.0185,6.0262,6.0109,6.0185,440009.5034
2007-09-18 10:30:00,15.74,15.74,15.73,15.74,311950.5820860062,6.0185,6.0185,6.0147,6.0185,311950.5821
2007-09-18 10:35:00,15.74,15.74,15.7,15.7,164884.77072938942,6.0185,6.0185,6.0032,6.0032,164884.7707
2007-09-18 10:40:00,15.7,15.71,15.69,15.7,246614.3977191732,6.0032,6.0071,5.9994,6.0032,246614.3977
2007-09-18 10:45:00,15.7,15.72,15.69,15.7,155143.73960560703,6.0032,6.0109,5.9994,6.0032,155143.7396
2007-09-18 10:50:00,15.7,15.73,15.68,15.69,416488.4770729389,6.0032,6.0147,5.9956,5.9994,416488.4771
2007-09-18 10:55:00,15.69,15.69,15.63,15.63,577809.4559277738,5.9994,5.9994,5.9765,5.9765,577809.4559
2007-09-18 11:00:00,15.63,15.68,15.6,15.68,600617.7239249228,5.9765,5.9956,5.965,5.9956,600617.7239
2007-09-18 11:05:00,15.68,15.73,15.68,15.72,340223.3309574721,5.9956,6.0147,5.9956,6.0109,340223.331
2007-09-18 11:10:00,15.73,15.74,15.72,15.73,179377.5243525778,6.0147,6.0185,6.0109,6.0147,179377.5244
2007-09-18 11:15:00,15.73,15.74,15.71,15.73,222618.1990971728,6.0147,6.0185,6.0071,6.0147,222618.1991
2007-09-18 11:20:00,15.73,15.76,15.73,15.74,215253.02922309336,6.0147,6.0262,6.0147,6.0185,215253.0292
2007-09-18 11:25:00,15.74,15.75,15.72,15.74,172725.11285340937,6.0185,6.0223,6.0109,6.0185,172725.1129
2007-09-18 11:30:00,15.74,15.76,15.72,15.75,110715.1342361606,6.0185,6.0262,6.0109,6.0223,110715.1342
2007-09-18 11:35:00,15.75,15.75,15.73,15.73,139225.4692325968,6.0223,6.0223,6.0147,6.0147,139225.4692
2007-09-18 11:40:00,15.73,15.73,15.7,15.7,198146.82822523164,6.0147,6.0147,6.0032,6.0032,198146.8282
2007-09-18 11:45:00,15.7,15.71,15.69,15.7,173675.45735329058,6.0032,6.0071,5.9994,6.0032,173675.4574
2007-09-18 11:50:00,15.7,15.73,15.7,15.72,305060.58446186746,6.0032,6.0147,6.0032,6.0109,305060.5845
2007-09-18 11:55:00,15.73,15.74,15.71,15.71,229033.02447137088,6.0147,6.0185,6.0071,6.0071,229033.0245
2007-09-18 12:00:00,15.71,15.73,15.69,15.7,496792.5873129009,6.0071,6.0147,5.9994,6.0032,496792.5873
2007-09-18 12:05:00,15.7,15.7,15.68,15.68,93133.76098835828,6.0032,6.0032,5.9956,5.9956,93133.761
2007-09-18 12:10:00,15.68,15.71,15.68,15.71,131622.71323354717,5.9956,6.0071,5.9956,6.0071,131622.7132
2007-09-18 12:15:00,15.71,15.71,15.69,15.69,281777.14421477786,6.0071,6.0071,5.9994,5.9994,281777.1442
2007-09-18 12:20:00,15.69,15.69,15.67,15.67,148253.74198146828,5.9994,5.9994,5.9918,5.9918,148253.742
2007-09-18 12:25:00,15.67,15.69,15.67,15.68,173200.28510334998,5.9918,5.9994,5.9918,5.9956,173200.2851
2007-09-18 12:30:00,15.68,15.7,15.67,15.7,92183.41648847709,5.9956,6.0032,5.9918,6.0032,92183.4165
2007-09-18 12:35:00,15.7,15.7,15.69,15.7,196008.5531004989,6.0032,6.0032,5.9994,6.0032,196008.5531
2007-09-18 12:40:00,15.7,15.7,15.67,15.69,220479.92397244,6.0032,6.0032,5.9918,5.9994,220479.924
2007-09-18 12:45:00,15.69,15.69,15.68,15.69,101211.68923734856,5.9994,5.9994,5.9956,5.9994,101211.6892
2007-09-18 12:50:00,15.69,15.7,15.69,15.7,143739.60560703254,5.9994,6.0032,5.9994,6.0032,143739.6056
2007-09-18 12:55:00,15.7,15.7,15.7,15.7,161558.56497980517,6.0032,6.0032,6.0032,6.0032,161558.565
2007-09-18 13:00:00,15.7,15.7,15.69,15.69,101449.27536231883,6.0032,6.0032,5.9994,5.9994,101449.2754
2007-09-18 13:05:00,15.69,15.69,15.68,15.68,178427.1798526966,5.9994,5.9994,5.9956,5.9956,178427.1799
2007-09-18 13:10:00,15.68,15.69,15.68,15.68,83630.31598954622,5.9956,5.9994,5.9956,5.9956,83630.316
2007-09-18 13:15:00,15.68,15.7,15.68,15.7,216916.13209788548,5.9956,6.0032,5.9956,6.0032,216916.1321
2007-09-18 13:20:00,15.7,15.7,15.68,15.69,155143.73960560703,6.0032,6.0032,5.9956,5.9994,155143.7396
2007-09-18 13:25:00,15.69,15.7,15.69,15.7,146828.22523164647,5.9994,6.0032,5.9994,6.0032,146828.2252
2007-09-18 13:30:00,15.7,15.72,15.7,15.71,89332.38298883346,6.0032,6.0109,6.0032,6.0071,89332.383
2007-09-18 13:35:00,15.71,15.71,15.7,15.7,83630.31598954622,6.0071,6.0071,6.0032,6.0032,83630.316
2007-09-18 13:40:00,15.7,15.71,15.7,15.7,94559.2777381801,6.0032,6.0071,6.0032,6.0032,94559.2777
2007-09-18 13:45:00,15.7,15.71,15.7,15.7,134236.1606082205,6.0032,6.0071,6.0032,6.0032,134236.1606
2007-09-18 13:50:00,15.7,15.71,15.7,15.7,218104.062722737,6.0032,6.0071,6.0032,6.0032,218104.0627
2007-09-18 13:55:00,15.7,15.71,15.7,15.7,96935.13898788313,6.0032,6.0071,6.0032,6.0032,96935.139
2007-09-18 14:00:00,15.7,15.7,15.7,15.7,203848.8952245189,6.0032,6.0032,6.0032,6.0032,203848.8952
2007-09-18 14:05:00,15.7,15.7,15.65,15.67,275362.3188405797,6.0032,6.0032,5.9841,5.9918,275362.3188
2007-09-18 14:10:00,15.67,15.7,15.66,15.68,288667.14183891664,5.9918,6.0032,5.9879,5.9956,288667.1418
2007-09-18 14:15:00,15.68,16.0,15.68,15.94,1565930.1496792587,5.9956,6.1179,5.9956,6.095,1565930.1497
2007-09-18 14:20:00,15.94,15.99,15.93,15.97,1117129.9596103588,6.095,6.1141,6.0912,6.1065,1117129.9596
2007-09-18 14:25:00,15.97,15.98,15.9,15.91,583036.3506771205,6.1065,6.1103,6.0797,6.0835,583036.3507
2007-09-18 14:30:00,15.91,15.96,15.91,15.96,489189.8313138513,6.0835,6.1026,6.0835,6.1026,489189.8313
2007-09-18 14:35:00,15.96,16.0,15.95,15.96,682822.5231646472,6.1026,6.1179,6.0988,6.1026,682822.5232
2007-09-18 14:40:00,15.96,16.02,15.96,15.98,733665.9539082918,6.1026,6.1256,6.1026,6.1103,733665.9539
2007-09-18 14:45:00,15.98,15.98,15.92,15.94,288904.7279638869,6.1103,6.1103,6.0874,6.095,288904.728
2007-09-18 14:50:00,15.94,15.96,15.91,15.94,497267.7595628416,6.095,6.1026,6.0835,6.095,497267.7596
2007-09-18 14:55:00,15.94,15.99,15.94,15.99,607507.7215490616,6.095,6.1141,6.095,6.1141,607507.7215
2007-09-18 15:00:00,15.99,15.99,15.95,15.97,521501.5443098123,6.1141,6.1141,6.0988,6.1065,521501.5443
2007-09-18 15:05:00,15.97,15.98,15.95,15.96,475885.0083155144,6.1065,6.1103,6.0988,6.1026,475885.0083
2007-09-18 15:10:00,15.96,15.99,15.96,15.99,435732.95319553337,6.1026,6.1141,6.1026,6.1141,435732.9532
2007-09-18 15:15:00,15.99,15.99,15.96,15.96,240199.57234497505,6.1141,6.1141,6.1026,6.1026,240199.5723
2007-09-18 15:20:00,15.96,15.97,15.93,15.94,344024.7089569969,6.1026,6.1065,6.0912,6.095,344024.709
2007-09-18 15:25:00,15.94,15.95,15.92,15.92,591114.2789261107,6.095,6.0988,6.0874,6.0874,591114.2789
2007-09-18 15:30:00,15.93,15.97,15.92,15.96,460204.32406747446,6.0912,6.1065,6.0874,6.1026,460204.3241
2007-09-18 15:35:00,15.96,15.98,15.96,15.98,387740.5559515325,6.1026,6.1103,6.1026,6.1103,387740.556
2007-09-18 15:40:00,15.98,16.0,15.96,15.96,605844.6186742694,6.1103,6.1179,6.1026,6.1026,605844.6187
2007-09-18 15:45:00,15.96,15.97,15.94,15.96,667379.4250415775,6.1026,6.1065,6.095,6.1026,667379.425
2007-09-18 15:50:00,15.96,16.0,15.96,15.98,990496.555001188,6.1026,6.1179,6.1026,6.1103,990496.555
2007-09-18 15:55:00,15.98,16.03,15.98,16.02,1368496.079828938,6.1103,6.1294,6.1103,6.1256,1368496.0798
2007-09-19 09:30:00,16.1,16.2,16.04,16.16,1115942.028985507,6.1562,6.1944,6.1332,6.1791,1115942.029
2007-09-19 09:35:00,16.16,16.17,16.11,16.12,652886.6714183892,6.1791,6.1829,6.16,6.1638,652886.6714
2007-09-19 09:40:00,16.12,16.14,16.1,16.11,528629.1280589214,6.1638,6.1715,6.1562,6.16,528629.1281
2007-09-19 09:45:00,16.11,16.13,16.08,16.08,511760.51318603,6.16,6.1676,6.1485,6.1485,511760.5132
2007-09-19 09:50:00,16.08,16.09,16.06,16.07,669280.11404134,6.1485,6.1524,6.1409,6.1447,669280.114
2007-09-19 09:55:00,16.07,16.07,16.02,16.03,619862.2000475172,6.1447,6.1447,6.1256,6.1294,619862.2
2007-09-19 10:00:00,16.03,16.07,16.02,16.05,375148.4913281064,6.1294,6.1447,6.1256,6.1371,375148.4913
2007-09-19 10:05:00,16.05,16.09,16.05,16.08,384651.93632691854,6.1371,6.1524,6.1371,6.1485,384651.9363
2007-09-19 10:10:00,16.08,16.14,16.08,16.11,377286.7664528392,6.1485,6.1715,6.1485,6.16,377286.7665
2007-09-19 10:15:00,16.1,16.11,16.08,16.11,200285.1033499644,6.1562,6.16,6.1485,6.16,200285.1033
2007-09-19 10:20:00,16.11,16.14,16.1,16.13,346400.57020669995,6.16,6.1715,6.1562,6.1676,346400.5702
2007-09-19 10:25:00,16.13,16.17,16.12,16.17,325968.163459254,6.1676,6.1829,6.1638,6.1829,325968.1635
2007-09-19 10:30:00,16.16,16.2,16.15,16.2,440722.2618199097,6.1791,6.1944,6.1753,6.1944,440722.2618
2007-09-19 10:35:00,16.2,16.2,16.17,16.19,378949.86932763126,6.1944,6.1944,6.1829,6.1906,378949.8693
2007-09-19 10:40:00,16.19,16.21,16.16,16.17,574008.077928249,6.1906,6.1982,6.1791,6.1829,574008.0779
2007-09-19 10:45:00,16.17,16.19,16.16,16.17,260869.5652173913,6.1829,6.1906,6.1791,6.1829,260869.5652
2007-09-19 10:50:00,16.17,16.23,16.17,16.23,375148.4913281064,6.1829,6.2059,6.1829,6.2059,375148.4913
2007-09-19 10:55:00,16.23,16.26,16.22,16.25,456165.35994297935,6.2059,6.2174,6.2021,6.2135,456165.3599
2007-09-19 11:00:00,16.25,16.28,16.23,16.25,395343.3119505821,6.2135,6.225,6.2059,6.2135,395343.312
2007-09-19 11:05:00,16.26,16.28,16.25,16.26,301971.9648372535,6.2174,6.225,6.2135,6.2174,301971.9648
2007-09-19 11:10:00,16.27,16.28,16.25,16.27,564029.4606794963,6.2212,6.225,6.2135,6.2212,564029.4607
2007-09-19 11:15:00,16.27,16.33,16.27,16.31,634117.3675457353,6.2212,6.2441,6.2212,6.2365,634117.3675
2007-09-19 11:20:00,16.31,16.31,16.26,16.26,400332.6205749585,6.2365,6.2365,6.2174,6.2174,400332.6206
2007-09-19 11:25:00,16.26,16.26,16.23,16.23,364694.7018294132,6.2174,6.2174,6.2059,6.2059,364694.7018
2007-09-19 11:30:00,16.23,16.25,16.23,16.24,408885.7210738893,6.2059,6.2135,6.2059,6.2097,408885.7211
2007-09-19 11:35:00,16.24,16.24,16.16,16.21,1011166.5478736042,6.2097,6.2097,6.1791,6.1982,1011166.5479
2007-09-19 11:40:00,16.21,16.23,16.2,16.22,316464.7184604419,6.1982,6.2059,6.1944,6.2021,316464.7185
2007-09-19 11:45:00,16.22,16.23,16.2,16.2,244951.2948443811,6.2021,6.2059,6.1944,6.1944,244951.2948
2007-09-19 11:50:00,16.21,16.22,16.2,16.2,355904.015205512,6.1982,6.2021,6.1944,6.1944,355904.0152
2007-09-19 11:55:00,16.2,16.22,16.19,16.2,208363.03159895464,6.1944,6.2021,6.1906,6.1944,208363.0316
2007-09-19 12:00:00,16.2,16.2,16.19,16.19,162746.4956046567,6.1944,6.1944,6.1906,6.1906,162746.4956
2007-09-19 12:05:00,16.19,16.22,16.19,16.22,143977.19173200286,6.1906,6.2021,6.1906,6.2021,143977.1917
2007-09-19 12:10:00,16.22,16.23,16.2,16.23,212164.40959847943,6.2021,6.2059,6.1944,6.2059,212164.4096
2007-09-19 12:15:00,16.23,16.24,16.22,16.23,200997.86172487529,6.2059,6.2097,6.2021,6.2059,200997.8617
2007-09-19 12:20:00,16.23,16.23,16.2,16.23,604894.2741743883,6.2059,6.2059,6.1944,6.2059,604894.2742
2007-09-19 12:25:00,16.23,16.26,16.21,16.26,235210.2637205987,6.2059,6.2174,6.1982,6.2174,235210.2637
2007-09-19 12:30:00,16.26,16.27,16.25,16.25,196008.5531004989,6.2174,6.2212,6.2135,6.2135,196008.5531
2007-09-19 12:35:00,16.25,16.27,16.25,16.27,210026.1344737468,6.2135,6.2212,6.2135,6.2212,210026.1345
2007-09-19 12:40:00,16.27,16.3,16.27,16.3,200760.27559990497,6.2212,6.2327,6.2212,6.2327,200760.2756
2007-09-19 12:45:00,16.29,16.3,16.28,16.28,179615.11047754812,6.2288,6.2327,6.225,6.225,179615.1105
2007-09-19 12:50:00,16.28,16.28,16.25,16.26,153243.05060584462,6.225,6.225,6.2135,6.2174,153243.0506
2007-09-19 12:55:00,16.27,16.29,16.25,16.27,438346.4005702067,6.2212,6.2288,6.2135,6.2212,438346.4006
2007-09-19 13:00:00,16.27,16.28,16.23,16.24,294844.38108814444,6.2212,6.225,6.2059,6.2097,294844.3811
2007-09-19 13:05:00,16.24,16.24,16.2,16.22,217153.7182228558,6.2097,6.2097,6.1944,6.2021,217153.7182
2007-09-19 13:10:00,16.22,16.24,16.21,16.21,184366.8329769541,6.2021,6.2097,6.1982,6.1982,184366.833
2007-09-19 13:15:00,16.21,16.23,16.19,16.23,193870.27797576625,6.1982,6.2059,6.1906,6.2059,193870.278
2007-09-19 13:20:00,16.23,16.24,16.2,16.2,263958.18484200526,6.2059,6.2097,6.1944,6.1944,263958.1848
2007-09-19 13:25:00,16.2,16.21,16.19,16.21,167498.21810406272,6.1944,6.1982,6.1906,6.1982,167498.2181
2007-09-19 13:30:00,16.2,16.22,16.18,16.19,267521.9767165598,6.1944,6.2021,6.1868,6.1906,267521.9767
2007-09-19 13:35:00,16.2,16.21,16.19,16.19,225944.4048467569,6.1944,6.1982,6.1906,6.1906,225944.4048
2007-09-19 13:40:00,16.19,16.2,16.18,16.18,522927.0610596341,6.1906,6.1944,6.1868,6.1868,522927.0611
2007-09-19 13:45:00,16.18,16.18,16.15,16.15,376098.8358279877,6.1868,6.1868,6.1753,6.1753,376098.8358
2007-09-19 13:50:00,16.15,16.17,16.15,16.16,177001.6631028748,6.1753,6.1829,6.1753,6.1791,177001.6631
2007-09-19 13:55:00,16.15,16.16,16.14,16.15,195295.79472558803,6.1753,6.1791,6.1715,6.1753,195295.7947
2007-09-19 14:00:00,16.15,16.15,16.1,16.1,387740.5559515325,6.1753,6.1753,6.1562,6.1562,387740.556
2007-09-19 14:05:00,16.1,16.1,16.09,16.09,307674.0318365408,6.1562,6.1562,6.1524,6.1524,307674.0318
2007-09-19 14:10:00,16.09,16.12,16.09,16.11,323117.12995961035,6.1524,6.1638,6.1524,6.16,323117.13
2007-09-19 14:15:00,16.11,16.15,16.11,16.15,601568.068424804,6.16,6.1753,6.16,6.1753,601568.0684
2007-09-19 14:20:00,16.15,16.15,16.11,16.11,401282.96507483965,6.1753,6.1753,6.16,6.16,401282.9651
2007-09-19 14:25:00,16.11,16.12,16.09,16.09,330957.47208363033,6.16,6.1638,6.1524,6.1524,330957.4721
2007-09-19 14:30:00,16.09,16.12,16.08,16.1,391541.93395105726,6.1524,6.1638,6.1485,6.1562,391541.934
2007-09-19 14:35:00,16.1,16.1,16.08,16.1,441435.0201948207,6.1562,6.1562,6.1485,6.1562,441435.0202
2007-09-19 14:40:00,16.1,16.14,16.1,16.14,263245.42646709434,6.1562,6.1715,6.1562,6.1715,263245.4265
2007-09-19 14:45:00,16.14,16.16,16.12,16.13,362318.8405797101,6.1715,6.1791,6.1638,6.1676,362318.8406
2007-09-19 14:50:00,16.13,16.15,16.13,16.15,157994.77310525067,6.1676,6.1753,6.1676,6.1753,157994.7731
2007-09-19 14:55:00,16.15,16.18,16.15,16.18,403421.2401995724,6.1753,6.1868,6.1753,6.1868,403421.2402
2007-09-19 15:00:00,16.18,16.2,16.18,16.2,325492.9912093134,6.1868,6.1944,6.1868,6.1944,325492.9912
2007-09-19 15:05:00,16.2,16.23,16.18,16.22,283677.83321454027,6.1944,6.2059,6.1868,6.2021,283677.8332
2007-09-19 15:10:00,16.22,16.25,16.2,16.24,342836.7783321454,6.2021,6.2135,6.1944,6.2097,342836.7783
2007-09-19 15:15:00,16.24,16.25,16.21,16.22,443810.8814445236,6.2097,6.2135,6.1982,6.2021,443810.8814
2007-09-19 15:20:00,16.22,16.23,16.2,16.22,253979.5675932525,6.2021,6.2059,6.1944,6.2021,253979.5676
2007-09-19 15:25:00,16.22,16.22,16.17,16.19,808505.5832739369,6.2021,6.2021,6.1829,6.1906,808505.5833
2007-09-19 15:30:00,16.19,16.23,16.19,16.23,215253.02922309336,6.1906,6.2059,6.1906,6.2059,215253.0292
2007-09-19 15:35:00,16.23,16.24,16.22,16.22,647659.7766690425,6.2059,6.2097,6.2021,6.2021,647659.7767
2007-09-19 15:40:00,16.22,16.23,16.22,16.22,250890.94796863865,6.2021,6.2059,6.2021,6.2021,250890.948
2007-09-19 15:45:00,16.23,16.23,16.2,16.2,352577.8094559278,6.2059,6.2059,6.1944,6.1944,352577.8095
2007-09-19 15:50:00,16.2,16.22,16.17,16.2,961511.0477548112,6.1944,6.2021,6.1829,6.1944,961511.0478
2007-09-19 15:55:00,16.2,16.25,16.2,16.25,973390.3540033264,6.1944,6.2135,6.1944,6.2135,973390.354
2007-09-20 09:30:00,16.21,16.24,16.12,16.19,564742.2190544072,6.1982,6.2097,6.1638,6.1906,564742.2191
2007-09-20 09:35:00,16.21,16.31,16.18,16.3,386552.62532668095,6.1982,6.2365,6.1868,6.2327,386552.6253
2007-09-20 09:40:00,16.3,16.31,16.25,16.26,555951.5324305061,6.2327,6.2365,6.2135,6.2174,555951.5324
2007-09-20 09:45:00,16.26,16.35,16.26,16.32,561891.1855547637,6.2174,6.2518,6.2174,6.2403,561891.1856
2007-09-20 09:50:00,16.31,16.36,16.3,16.34,541458.7788073177,6.2365,6.2556,6.2327,6.2479,541458.7788
2007-09-20 09:55:00,16.34,16.36,16.33,16.34,283202.6609645997,6.2479,6.2556,6.2441,6.2479,283202.661
2007-09-20 10:00:00,16.34,16.36,16.34,16.36,284390.5915894512,6.2479,6.2556,6.2479,6.2556,284390.5916
2007-09-20 10:05:00,16.36,16.37,16.31,16.31,404846.7569493942,6.2556,6.2594,6.2365,6.2365,404846.7569
2007-09-20 10:10:00,16.31,16.32,16.28,16.32,358517.4625801853,6.2365,6.2403,6.225,6.2403,358517.4626
2007-09-20 10:15:00,16.32,16.35,16.32,16.33,245664.053219292,6.2403,6.2518,6.2403,6.2441,245664.0532
2007-09-20 10:20:00,16.33,16.37,16.33,16.36,404846.7569493942,6.2441,6.2594,6.2441,6.2556,404846.7569
2007-09-20 10:25:00,16.36,16.4,16.36,16.39,553575.6711808031,6.2556,6.2709,6.2556,6.2671,553575.6712
2007-09-20 10:30:00,16.39,16.39,16.32,16.33,317652.6490852934,6.2671,6.2671,6.2403,6.2441,317652.6491
2007-09-20 10:35:00,16.33,16.36,16.32,16.36,319078.16583511524,6.2441,6.2556,6.2403,6.2556,319078.1658
2007-09-20 10:40:00,16.36,16.38,16.34,16.36,248515.0867189356,6.2556,6.2632,6.2479,6.2556,248515.0867
2007-09-20 10:45:00,16.36,16.4,16.34,16.39,468044.6661914944,6.2556,6.2709,6.2479,6.2671,468044.6662
2007-09-20 10:50:00,16.39,16.41,16.39,16.4,213352.34022333092,6.2671,6.2747,6.2671,6.2709,213352.3402
2007-09-20 10:55:00,16.4,16.41,16.4,16.4,176288.9047279639,6.2709,6.2747,6.2709,6.2709,176288.9047
2007-09-20 11:00:00,16.4,16.41,16.37,16.39,354953.6707056308,6.2709,6.2747,6.2594,6.2671,354953.6707
2007-09-20 11:05:00,16.39,16.39,16.37,16.39,311950.5820860062,6.2671,6.2671,6.2594,6.2671,311950.5821
2007-09-20 11:10:00,16.38,16.39,16.36,16.37,460679.4963174151,6.2632,6.2671,6.2556,6.2594,460679.4963
2007-09-20 11:15:00,16.37,16.38,16.31,16.31,440959.84794488,6.2594,6.2632,6.2365,6.2365,440959.8479
2007-09-20 11:20:00,16.31,16.32,16.3,16.31,559990.4965550012,6.2365,6.2403,6.2327,6.2365,559990.4966
2007-09-20 11:25:00,16.31,16.32,16.28,16.28,483250.1781895937,6.2365,6.2403,6.225,6.225,483250.1782
2007-09-20 11:30:00,16.28,16.29,16.28,16.28,176526.4908529342,6.225,6.2288,6.225,6.225,176526.4909
2007-09-20 11:35:00,16.28,16.29,16.27,16.27,264433.3570919458,6.225,6.2288,6.2212,6.2212,264433.3571
2007-09-20 11:40:00,16.27,16.3,16.25,16.25,265383.70159182703,6.2212,6.2327,6.2135,6.2135,265383.7016
2007-09-20 11:45:00,16.25,16.26,16.23,16.23,163934.4262295082,6.2135,6.2174,6.2059,6.2059,163934.4262
2007-09-20 11:50:00,16.23,16.26,16.23,16.25,210501.30672368733,6.2059,6.2174,6.2059,6.2135,210501.3067
2007-09-20 11:55:00,16.24,16.28,16.24,16.27,185317.1774768353,6.2097,6.225,6.2097,6.2212,185317.1775
2007-09-20 12:00:00,16.27,16.29,16.25,16.26,253266.8092183417,6.2212,6.2288,6.2135,6.2174,253266.8092
2007-09-20 12:05:00,16.26,16.29,16.24,16.28,181278.21335234024,6.2174,6.2288,6.2097,6.225,181278.2134
2007-09-20 12:10:00,16.28,16.3,16.27,16.29,222618.1990971728,6.225,6.2327,6.2212,6.2288,222618.1991
2007-09-20 12:15:00,16.28,16.29,16.27,16.29,111427.89261107153,6.225,6.2288,6.2212,6.2288,111427.8926
2007-09-20 12:20:00,16.29,16.29,16.26,16.26,155143.73960560703,6.2288,6.2288,6.2174,6.2174,155143.7396
2007-09-20 12:25:00,16.26,16.28,16.25,16.27,219767.16559752912,6.2174,6.225,6.2135,6.2212,219767.1656
2007-09-20 12:30:00,16.26,16.28,16.26,16.28,173913.04347826086,6.2174,6.225,6.2174,6.225,173913.0435
2007-09-20 12:35:00,16.28,16.28,16.27,16.27,59634.11736754574,6.225,6.225,6.2212,6.2212,59634.1174
2007-09-20 12:40:00,16.27,16.3,16.27,16.29,246139.2254692326,6.2212,6.2327,6.2212,6.2288,246139.2255
2007-09-20 12:45:00,16.28,16.32,16.28,16.31,358279.87645521504,6.225,6.2403,6.225,6.2365,358279.8765
2007-09-20 12:50:00,16.31,16.32,16.31,16.31,114516.51223568544,6.2365,6.2403,6.2365,6.2365,114516.5122
2007-09-20 12:55:00,16.31,16.33,16.31,16.32,130197.19648372536,6.2365,6.2441,6.2365,6.2403,130197.1965
2007-09-20 13:00:00,16.31,16.34,16.31,16.34,126158.23235923024,6.2365,6.2479,6.2365,6.2479,126158.2324
2007-09-20 13:05:00,16.33,16.34,16.32,16.33,122832.026609646,6.2441,6.2479,6.2403,6.2441,122832.0266
2007-09-20 13:10:00,16.33,16.34,16.32,16.34,86243.76336421953,6.2441,6.2479,6.2403,6.2479,86243.7634
2007-09-20 13:15:00,16.34,16.34,16.33,16.33,153718.22285578522,6.2479,6.2479,6.2441,6.2441,153718.2229
2007-09-20 13:20:00,16.33,16.33,16.28,16.28,223093.3713471133,6.2441,6.2441,6.225,6.225,223093.3713
2007-09-20 13:25:00,16.28,16.31,16.28,16.31,155381.32573057734,6.225,6.2365,6.225,6.2365,155381.3257
2007-09-20 13:30:00,16.31,16.32,16.3,16.3,105488.23948681397,6.2365,6.2403,6.2327,6.2327,105488.2395
2007-09-20 13:35:00,16.3,16.3,16.26,16.28,449750.5345687812,6.2327,6.2327,6.2174,6.225,449750.5346
2007-09-20 13:40:00,16.28,16.29,16.25,16.26,131860.29935851746,6.225,6.2288,6.2135,6.2174,131860.2994
2007-09-20 13:45:00,16.27,16.29,16.26,16.26,171299.59610358757,6.2212,6.2288,6.2174,6.2174,171299.5961
2007-09-20 13:50:00,16.26,16.27,16.25,16.25,144452.36398194346,6.2174,6.2212,6.2135,6.2135,144452.364
2007-09-20 13:55:00,16.25,16.26,16.24,16.26,215490.61534806367,6.2135,6.2174,6.2097,6.2174,215490.6153
2007-09-20 14:00:00,16.26,16.26,16.24,16.24,115942.02898550723,6.2174,6.2174,6.2097,6.2097,115942.029
2007-09-20 14:05:00,16.24,16.25,16.23,16.23,236873.36659539083,6.2097,6.2135,6.2059,6.2059,236873.3666
2007-09-20 14:10:00,16.23,16.24,16.22,16.22,356379.18745545263,6.2059,6.2097,6.2021,6.2021,356379.1875
2007-09-20 14:15:00,16.23,16.24,16.22,16.23,95034.4499881207,6.2059,6.2097,6.2021,6.2059,95034.45
2007-09-20 14:20:00,16.23,16.23,16.2,16.2,204086.4813494892,6.2059,6.2059,6.1944,6.1944,204086.4813
2007-09-20 14:25:00,16.2,16.21,16.16,16.17,259681.6345925398,6.1944,6.1982,6.1791,6.1829,259681.6346
2007-09-20 14:30:00,16.17,16.17,16.14,16.14,196246.13922546923,6.1829,6.1829,6.1715,6.1715,196246.1392
2007-09-20 14:35:00,16.14,16.14,16.11,16.12,320266.09645996673,6.1715,6.1715,6.16,6.1638,320266.0965
2007-09-20 14:40:00,16.12,16.14,16.1,16.1,637443.5732953196,6.1638,6.1715,6.1562,6.1562,637443.5733
2007-09-20 14:45:00,16.1,16.11,16.06,16.07,521739.1304347826,6.1562,6.16,6.1409,6.1447,521739.1304
2007-09-20 14:50:00,16.07,16.11,16.06,16.09,275599.90496555,6.1447,6.16,6.1409,6.1524,275599.905
2007-09-20 14:55:00,16.09,16.13,16.09,16.12,216440.95984794488,6.1524,6.1676,6.1524,6.1638,216440.9598
2007-09-20 15:00:00,16.12,16.12,16.07,16.1,469470.1829413162,6.1638,6.1638,6.1447,6.1562,469470.1829
2007-09-20 15:05:00,16.1,16.1,16.05,16.05,396056.070325493,6.1562,6.1562,6.1371,6.1371,396056.0703
2007-09-20 15:10:00,16.05,16.1,16.05,16.1,512235.68543597055,6.1371,6.1562,6.1371,6.1562,512235.6854
2007-09-20 15:15:00,16.1,16.1,16.09,16.1,302447.13708719413,6.1562,6.1562,6.1524,6.1562,302447.1371
2007-09-20 15:20:00,16.1,16.1,16.09,16.09,173437.87122832026,6.1562,6.1562,6.1524,6.1524,173437.8712
2007-09-20 15:25:00,16.09,16.11,16.09,16.11,281777.14421477786,6.1524,6.16,6.1524,6.16,281777.1442
2007-09-20 15:30:00,16.11,16.11,16.1,16.11,327868.8524590164,6.16,6.16,6.1562,6.16,327868.8525
2007-09-20 15:35:00,16.11,16.11,16.08,16.09,318602.9935851746,6.16,6.16,6.1485,6.1524,318602.9936
2007-09-20 15:40:00,16.09,16.14,16.09,16.12,578284.6281777144,6.1524,6.1715,6.1524,6.1638,578284.6282
2007-09-20 15:45:00,16.13,16.13,16.11,16.13,382276.0750772155,6.1676,6.1676,6.16,6.1676,382276.0751
2007-09-20 15:50:00,16.13,16.13,16.1,16.1,443098.1230696127,6.1676,6.1676,6.1562,6.1562,443098.1231
2007-09-20 15:55:00,16.1,16.11,16.05,16.05,909717.2725112854,6.1562,6.16,6.1371,6.1371,909717.2725
2007-09-21 09:30:00,16.35,16.42,16.27,16.37,11607745.307674032,6.2518,6.2785,6.2212,6.2594,11607745.3077
2007-09-21 09:35:00,16.37,16.4,16.35,16.39,868614.8728914232,6.2594,6.2709,6.2518,6.2671,868614.8729
2007-09-21 09:40:00,16.39,16.4,16.35,16.36,715846.9945355192,6.2671,6.2709,6.2518,6.2556,715846.9945
2007-09-21 09:45:00,16.36,16.38,16.34,16.36,637205.9871703492,6.2556,6.2632,6.2479,6.2556,637205.9872
2007-09-21 09:50:00,16.36,16.37,16.34,16.37,839154.1933951058,6.2556,6.2594,6.2479,6.2594,839154.1934
2007-09-21 09:55:00,16.37,16.4,16.37,16.4,564029.4606794963,6.2594,6.2709,6.2594,6.2709,564029.4607
2007-09-21 10:00:00,16.4,16.41,16.39,16.4,480874.31693989073,6.2709,6.2747,6.2671,6.2709,480874.3169
2007-09-21 10:05:00,16.4,16.41,16.39,16.4,401520.55119980994,6.2709,6.2747,6.2671,6.2709,401520.5512
2007-09-21 10:10:00,16.4,16.4,16.39,16.39,220242.33784746967,6.2709,6.2709,6.2671,6.2671,220242.3378
2007-09-21 10:15:00,16.4,16.4,16.38,16.38,270373.0102162034,6.2709,6.2709,6.2632,6.2632,270373.0102
2007-09-21 10:20:00,16.38,16.4,16.36,16.39,282489.9025896888,6.2632,6.2709,6.2556,6.2671,282489.9026
2007-09-21 10:25:00,16.39,16.4,16.33,16.36,500593.96531242575,6.2671,6.2709,6.2441,6.2556,500593.9653
2007-09-21 10:30:00,16.36,16.36,16.31,16.32,455215.01544309815,6.2556,6.2556,6.2365,6.2403,455215.0154
2007-09-21 10:35:00,16.32,16.37,16.29,16.34,730577.3342836779,6.2403,6.2594,6.2288,6.2479,730577.3343
2007-09-21 10:40:00,16.34,16.34,16.28,16.29,597291.5181753386,6.2479,6.2479,6.225,6.2288,597291.5182
2007-09-21 10:45:00,16.29,16.31,16.27,16.3,317652.6490852934,6.2288,6.2365,6.2212,6.2327,317652.6491
2007-09-21 10:50:00,16.3,16.3,16.26,16.28,239011.6417201236,6.2327,6.2327,6.2174,6.225,239011.6417
2007-09-21 10:55:00,16.28,16.3,16.28,16.28,276312.6633404609,6.225,6.2327,6.225,6.225,276312.6633
2007-09-21 11:00:00,16.28,16.32,16.28,16.31,376574.0080779283,6.225,6.2403,6.225,6.2365,376574.0081
2007-09-21 11:05:00,16.31,16.33,16.31,16.31,249940.60346875744,6.2365,6.2441,6.2365,6.2365,249940.6035
2007-09-21 11:10:00,16.31,16.33,16.31,16.33,301971.9648372535,6.2365,6.2441,6.2365,6.2441,301971.9648
2007-09-21 11:15:00,16.33,16.33,16.32,16.32,232596.8163459254,6.2441,6.2441,6.2403,6.2403,232596.8163
2007-09-21 11:20:00,16.32,16.33,16.32,16.32,117842.71798526966,6.2403,6.2441,6.2403,6.2403,117842.718
2007-09-21 11:25:00,16.33,16.34,16.32,16.33,578759.800427655,6.2441,6.2479,6.2403,6.2441,578759.8004
2007-09-21 11:30:00,16.33,16.36,16.31,16.36,317890.2352102637,6.2441,6.2556,6.2365,6.2556,317890.2352
2007-09-21 11:35:00,16.36,16.4,16.36,16.4,508909.4796863863,6.2556,6.2709,6.2556,6.2709,508909.4797
2007-09-21 11:40:00,16.4,16.4,16.39,16.4,131385.12710857685,6.2709,6.2709,6.2671,6.2709,131385.1271
2007-09-21 11:45:00,16.39,16.41,16.39,16.4,128534.09360893324,6.2671,6.2747,6.2671,6.2709,128534.0936
2007-09-21 11:50:00,16.41,16.44,16.4,16.41,682347.3509147066,6.2747,6.2862,6.2709,6.2747,682347.3509
2007-09-21 11:55:00,16.42,16.42,16.38,16.39,258731.2900926586,6.2785,6.2785,6.2632,6.2671,258731.2901
2007-09-21 12:00:00,16.39,16.4,16.35,16.36,227132.33547160847,6.2671,6.2709,6.2518,6.2556,227132.3355
2007-09-21 12:05:00,16.36,16.37,16.36,16.37,96935.13898788313,6.2556,6.2594,6.2556,6.2594,96935.139
2007-09-21 12:10:00,16.37,16.37,16.36,16.36,136612.0218579235,6.2594,6.2594,6.2556,6.2556,136612.0219
2007-09-21 12:15:00,16.36,16.37,16.36,16.36,41339.985744832506,6.2556,6.2594,6.2556,6.2556,41339.9857
2007-09-21 12:20:00,16.36,16.37,16.32,16.34,182466.1439771917,6.2556,6.2594,6.2403,6.2479,182466.144
2007-09-21 12:25:00,16.34,16.36,16.33,16.33,114754.09836065574,6.2479,6.2556,6.2441,6.2441,114754.0984
2007-09-21 12:30:00,16.34,16.37,16.33,16.34,171062.00997861725,6.2479,6.2594,6.2441,6.2479,171062.01
2007-09-21 12:35:00,16.34,16.34,16.31,16.32,119505.82086006178,6.2479,6.2479,6.2365,6.2403,119505.8209
2007-09-21 12:40:00,16.32,16.34,16.31,16.33,79828.93799002138,6.2403,6.2479,6.2365,6.2441,79828.938
2007-09-21 12:45:00,16.33,16.34,16.32,16.32,111427.89261107153,6.2441,6.2479,6.2403,6.2403,111427.8926
2007-09-21 12:50:00,16.32,16.33,16.28,16.28,224518.8880969352,6.2403,6.2441,6.225,6.225,224518.8881
2007-09-21 12:55:00,16.28,16.31,16.27,16.31,218816.82109764792,6.225,6.2365,6.2212,6.2365,218816.8211
2007-09-21 13:00:00,16.31,16.33,16.3,16.3,217628.8904727964,6.2365,6.2441,6.2327,6.2327,217628.8905
2007-09-21 13:05:00,16.31,16.31,16.29,16.3,95034.4499881207,6.2365,6.2365,6.2288,6.2327,95034.45
2007-09-21 13:10:00,16.3,16.3,16.28,16.29,104300.30886196246,6.2327,6.2327,6.225,6.2288,104300.3089
2007-09-21 13:15:00,16.29,16.31,16.28,16.29,97885.48348776432,6.2288,6.2365,6.225,6.2288,97885.4835
2007-09-21 13:20:00,16.29,16.31,16.29,16.31,77215.49061534807,6.2288,6.2365,6.2288,6.2365,77215.4906
2007-09-21 13:25:00,16.31,16.31,16.28,16.3,72463.76811594203,6.2365,6.2365,6.225,6.2327,72463.7681
2007-09-21 13:30:00,16.3,16.32,16.3,16.31,116892.37348538844,6.2327,6.2403,6.2327,6.2365,116892.3735
2007-09-21 13:35:00,16.32,16.32,16.31,16.31,102874.79211214064,6.2403,6.2403,6.2365,6.2365,102874.7921
2007-09-21 13:40:00,16.31,16.32,16.31,16.31,117605.13186029936,6.2365,6.2403,6.2365,6.2365,117605.1319
2007-09-21 13:45:00,16.31,16.32,16.31,16.31,140413.39985744833,6.2365,6.2403,6.2365,6.2365,140413.3999
2007-09-21 13:50:00,16.31,16.31,16.28,16.3,138275.1247327156,6.2365,6.2365,6.225,6.2327,138275.1247
2007-09-21 13:55:00,16.3,16.31,16.28,16.3,179139.93822760752,6.2327,6.2365,6.225,6.2327,179139.9382
2007-09-21 14:00:00,16.3,16.33,16.28,16.31,349251.6037063436,6.2327,6.2441,6.225,6.2365,349251.6037
2007-09-21 14:05:00,16.31,16.32,16.3,16.31,110239.96198622,6.2365,6.2403,6.2327,6.2365,110239.962
2007-09-21 14:10:00,16.31,16.36,16.31,16.35,422903.3024471371,6.2365,6.2556,6.2365,6.2518,422903.3024
2007-09-21 14:15:00,16.36,16.39,16.34,16.37,437158.4699453552,6.2556,6.2671,6.2479,6.2594,437158.4699
2007-09-21 14:20:00,16.37,16.39,16.36,16.37,194345.4502257068,6.2594,6.2671,6.2556,6.2594,194345.4502
2007-09-21 14:25:00,16.37,16.38,16.36,16.37,215490.61534806367,6.2594,6.2632,6.2556,6.2594,215490.6153
2007-09-21 14:30:00,16.37,16.41,16.37,16.38,278688.524590164,6.2594,6.2747,6.2594,6.2632,278688.5246
2007-09-21 14:35:00,16.38,16.43,16.38,16.42,603468.7574245664,6.2632,6.2824,6.2632,6.2785,603468.7574
2007-09-21 14:40:00,16.42,16.45,16.41,16.45,639819.4345450226,6.2785,6.29,6.2747,6.29,639819.4345
2007-09-21 14:45:00,16.45,16.56,16.44,16.54,1395818.4842005228,6.29,6.3321,6.2862,6.3244,1395818.4842
2007-09-21 14:50:00,16.54,16.58,16.51,16.56,849370.3967688287,6.3244,6.3397,6.3129,6.3321,849370.3968
2007-09-21 14:55:00,16.56,16.57,16.5,16.5,599667.3794250416,6.3321,6.3359,6.3091,6.3091,599667.3794
2007-09-21 15:00:00,16.5,16.52,16.5,16.5,463768.115942029,6.3091,6.3168,6.3091,6.3091,463768.1159
2007-09-21 15:05:00,16.5,16.5,16.47,16.5,366357.8047042053,6.3091,6.3091,6.2977,6.3091,366357.8047
2007-09-21 15:10:00,16.5,16.52,16.49,16.52,357091.9458303635,6.3091,6.3168,6.3053,6.3168,357091.9458
2007-09-21 15:15:00,16.52,16.52,16.5,16.51,397719.1732002851,6.3168,6.3168,6.3091,6.3129,397719.1732
2007-09-21 15:20:00,16.51,16.51,16.5,16.5,234972.67759562843,6.3129,6.3129,6.3091,6.3091,234972.6776
2007-09-21 15:25:00,16.5,16.5,16.48,16.48,222618.1990971728,6.3091,6.3091,6.3015,6.3015,222618.1991
2007-09-21 15:30:00,16.48,16.49,16.43,16.43,788073.1765264908,6.3015,6.3053,6.2824,6.2824,788073.1765
2007-09-21 15:35:00,16.43,16.43,16.41,16.41,530054.6448087431,6.2824,6.2824,6.2747,6.2747,530054.6448
2007-09-21 15:40:00,16.41,16.43,16.38,16.39,795438.3464005702,6.2747,6.2824,6.2632,6.2671,795438.3464
2007-09-21 15:45:00,16.39,16.42,16.38,16.4,743882.1572820147,6.2671,6.2785,6.2632,6.2709,743882.1573
2007-09-21 15:50:00,16.4,16.41,16.4,16.4,663578.0470420527,6.2709,6.2747,6.2709,6.2709,663578.047
2007-09-21 15:55:00,16.4,16.43,16.39,16.42,1267046.8044666192,6.2709,6.2824,6.2671,6.2785,1267046.8045
2007-09-24 09:30:00,16.25,16.37,16.16,16.24,1249227.8450938466,6.2135,6.2594,6.1791,6.2097,1249227.8451
2007-09-24 09:35:00,16.24,16.3,16.21,16.27,708481.8246614398,6.2097,6.2327,6.1982,6.2212,708481.8247
2007-09-24 09:40:00,16.28,16.37,16.25,16.35,654787.3604181516,6.225,6.2594,6.2135,6.2518,654787.3604
2007-09-24 09:45:00,16.35,16.37,16.31,16.34,420052.2689474935,6.2518,6.2594,6.2365,6.2479,420052.2689
2007-09-24 09:50:00,16.34,16.35,16.28,16.29,274887.14659063914,6.2479,6.2518,6.225,6.2288,274887.1466
2007-09-24 09:55:00,16.29,16.31,16.25,16.26,759325.2554050843,6.2288,6.2365,6.2135,6.2174,759325.2554
2007-09-24 10:00:00,16.26,16.28,16.25,16.26,587075.3148016155,6.2174,6.225,6.2135,6.2174,587075.3148
2007-09-24 10:05:00,16.26,16.27,16.23,16.25,706343.5495367071,6.2174,6.2212,6.2059,6.2135,706343.5495
2007-09-24 10:10:00,16.24,16.25,16.22,16.24,253266.8092183417,6.2097,6.2135,6.2021,6.2097,253266.8092
2007-09-24 10:15:00,16.24,16.26,16.23,16.25,369921.5965787598,6.2097,6.2174,6.2059,6.2135,369921.5966
2007-09-24 10:20:00,16.25,16.33,16.25,16.31,409598.4794488002,6.2135,6.2441,6.2135,6.2365,409598.4794
2007-09-24 10:25:00,16.31,16.36,16.3,16.36,484913.2810643858,6.2365,6.2556,6.2327,6.2556,484913.2811
2007-09-24 10:30:00,16.36,16.4,16.34,16.4,339748.15870753146,6.2556,6.2709,6.2479,6.2709,339748.1587
2007-09-24 10:35:00,16.4,16.4,16.37,16.37,248990.2589688762,6.2709,6.2709,6.2594,6.2594,248990.259
2007-09-24 10:40:00,16.37,16.38,16.35,16.36,418389.1660727013,6.2594,6.2632,6.2518,6.2556,418389.1661
2007-09-24 10:45:00,16.35,16.35,16.31,16.32,191019.2444761226,6.2518,6.2518,6.2365,6.2403,191019.2445
2007-09-24 10:50:00,16.32,16.33,16.3,16.31,258256.117842718,6.2403,6.2441,6.2327,6.2365,258256.1178
2007-09-24 10:55:00,16.31,16.32,16.3,16.31,129009.26585887384,6.2365,6.2403,6.2327,6.2365,129009.2659
2007-09-24 11:00:00,16.31,16.32,16.29,16.29,162271.3233547161,6.2365,6.2403,6.2288,6.2288,162271.3234
2007-09-24 11:05:00,16.29,16.29,16.28,16.28,155381.32573057734,6.2288,6.2288,6.225,6.225,155381.3257
2007-09-24 11:10:00,16.28,16.3,16.28,16.3,133998.57448325018,6.225,6.2327,6.225,6.2327,133998.5745
2007-09-24 11:15:00,16.3,16.33,16.3,16.33,118080.30411023996,6.2327,6.2441,6.2327,6.2441,118080.3041
2007-09-24 11:20:00,16.33,16.37,16.33,16.36,200997.86172487529,6.2441,6.2594,6.2441,6.2556,200997.8617
2007-09-24 11:25:00,16.36,16.37,16.35,16.36,93846.51936326918,6.2556,6.2594,6.2518,6.2556,93846.5194
2007-09-24 11:30:00,16.36,16.37,16.36,16.37,75789.97386552625,6.2556,6.2594,6.2556,6.2594,75789.9739
2007-09-24 11:35:00,16.37,16.4,16.37,16.39,143739.60560703254,6.2594,6.2709,6.2594,6.2671,143739.6056
2007-09-24 11:40:00,16.39,16.41,16.38,16.4,187217.86647659776,6.2671,6.2747,6.2632,6.2709,187217.8665
2007-09-24 11:45:00,16.41,16.41,16.38,16.38,111665.4787360418,6.2747,6.2747,6.2632,6.2632,111665.4787
2007-09-24 11:50:00,16.38,16.39,16.38,16.38,125445.47398431932,6.2632,6.2671,6.2632,6.2632,125445.474
2007-09-24 11:55:00,16.39,16.4,16.38,16.4,43478.260869565216,6.2671,6.2709,6.2632,6.2709,43478.2609
2007-09-24 12:00:00,16.4,16.41,16.39,16.39,79591.35186505108,6.2709,6.2747,6.2671,6.2671,79591.3519
2007-09-24 12:05:00,16.39,16.42,16.38,16.39,413875.02969826566,6.2671,6.2785,6.2632,6.2671,413875.0297
2007-09-24 12:10:00,16.39,16.41,16.39,16.4,61772.39249227845,6.2671,6.2747,6.2671,6.2709,61772.3925
2007-09-24 12:15:00,16.4,16.41,16.38,16.39,429555.7139463056,6.2709,6.2747,6.2632,6.2671,429555.7139
2007-09-24 12:20:00,16.39,16.4,16.38,16.4,122356.8543597054,6.2671,6.2709,6.2632,6.2709,122356.8544
2007-09-24 12:25:00,16.4,16.4,16.37,16.39,147778.56973152768,6.2709,6.2709,6.2594,6.2671,147778.5697
2007-09-24 12:30:00,16.39,16.39,16.34,16.35,195770.96697552863,6.2671,6.2671,6.2479,6.2518,195770.967
2007-09-24 12:35:00,16.35,16.37,16.35,16.36,86481.34948918983,6.2518,6.2594,6.2518,6.2556,86481.3495
2007-09-24 12:40:00,16.37,16.4,16.36,16.39,133998.57448325018,6.2594,6.2709,6.2556,6.2671,133998.5745
2007-09-24 12:45:00,16.4,16.41,16.39,16.4,100498.93086243764,6.2709,6.2747,6.2671,6.2709,100498.9309
2007-09-24 12:50:00,16.4,16.4,16.38,16.39,122356.8543597054,6.2709,6.2709,6.2632,6.2671,122356.8544
2007-09-24 12:55:00,16.38,16.39,16.37,16.39,99548.58636255642,6.2632,6.2671,6.2594,6.2671,99548.5864
2007-09-24 13:00:00,16.39,16.39,16.36,16.36,96459.96673794252,6.2671,6.2671,6.2556,6.2556,96459.9667
2007-09-24 13:05:00,16.36,16.37,16.33,16.33,324067.47445949155,6.2556,6.2594,6.2441,6.2441,324067.4745
2007-09-24 13:10:00,16.33,16.33,16.31,16.32,261107.1513423616,6.2441,6.2441,6.2365,6.2403,261107.1513
2007-09-24 13:15:00,16.32,16.34,16.31,16.33,226181.99097172727,6.2403,6.2479,6.2365,6.2441,226181.991
2007-09-24 13:20:00,16.33,16.33,16.31,16.31,240199.57234497505,6.2441,6.2441,6.2365,6.2365,240199.5723
2007-09-24 13:25:00,16.31,16.33,16.31,16.32,114516.51223568544,6.2365,6.2441,6.2365,6.2403,114516.5122
2007-09-24 13:30:00,16.32,16.33,16.26,16.27,299833.6897125208,6.2403,6.2441,6.2174,6.2212,299833.6897
2007-09-24 13:35:00,16.28,16.28,16.23,16.25,331195.0582086006,6.225,6.225,6.2059,6.2135,331195.0582
2007-09-24 13:40:00,16.25,16.26,16.23,16.25,244476.1225944405,6.2135,6.2174,6.2059,6.2135,244476.1226
2007-09-24 13:45:00,16.25,16.26,16.21,16.21,189356.14160133048,6.2135,6.2174,6.1982,6.1982,189356.1416
2007-09-24 13:50:00,16.22,16.23,16.2,16.23,148491.3281064386,6.2021,6.2059,6.1944,6.2059,148491.3281
2007-09-24 13:55:00,16.23,16.23,16.21,16.22,166310.28747921123,6.2059,6.2059,6.1982,6.2021,166310.2875
2007-09-24 14:00:00,16.23,16.26,16.22,16.25,156806.84248039915,6.2059,6.2174,6.2021,6.2135,156806.8425
2007-09-24 14:05:00,16.25,16.28,16.25,16.28,204086.4813494892,6.2135,6.225,6.2135,6.225,204086.4813
2007-09-24 14:10:00,16.28,16.29,16.25,16.25,198859.58660014256,6.225,6.2288,6.2135,6.2135,198859.5866
2007-09-24 14:15:00,16.25,16.26,16.24,16.25,151104.7754811119,6.2135,6.2174,6.2097,6.2135,151104.7755
2007-09-24 14:20:00,16.25,16.26,16.2,16.21,222143.02684723213,6.2135,6.2174,6.1944,6.1982,222143.0268
2007-09-24 14:25:00,16.21,16.21,16.18,16.18,326918.5079591352,6.1982,6.1982,6.1868,6.1868,326918.508
2007-09-24 14:30:00,16.17,16.2,16.17,16.18,217153.7182228558,6.1829,6.1944,6.1829,6.1868,217153.7182
2007-09-24 14:35:00,16.18,16.21,16.16,16.2,278450.9384651936,6.1868,6.1982,6.1791,6.1944,278450.9385
2007-09-24 14:40:00,16.2,16.24,16.2,16.24,261107.1513423616,6.1944,6.2097,6.1944,6.2097,261107.1513
2007-09-24 14:45:00,16.24,16.24,16.22,16.24,325492.9912093134,6.2097,6.2097,6.2021,6.2097,325492.9912
2007-09-24 14:50:00,16.24,16.25,16.24,16.25,209550.96222380613,6.2097,6.2135,6.2097,6.2135,209550.9622
2007-09-24 14:55:00,16.25,16.25,16.21,16.23,224994.0603468757,6.2135,6.2135,6.1982,6.2059,224994.0603
2007-09-24 15:00:00,16.23,16.23,16.15,16.18,561416.013304823,6.2059,6.2059,6.1753,6.1868,561416.0133
2007-09-24 15:05:00,16.18,16.19,16.17,16.18,215965.78759800427,6.1868,6.1906,6.1829,6.1868,215965.7876
2007-09-24 15:10:00,16.18,16.18,16.15,16.15,223568.543597054,6.1868,6.1868,6.1753,6.1753,223568.5436
2007-09-24 15:15:00,16.15,16.16,16.13,16.16,293181.2782133524,6.1753,6.1791,6.1676,6.1791,293181.2782
2007-09-24 15:20:00,16.16,16.21,16.16,16.21,317652.6490852934,6.1791,6.1982,6.1791,6.1982,317652.6491
2007-09-24 15:25:00,16.2,16.22,16.19,16.22,191732.0028510335,6.1944,6.2021,6.1906,6.2021,191732.0029
2007-09-24 15:30:00,16.22,16.24,16.21,16.21,276550.2494654312,6.2021,6.2097,6.1982,6.1982,276550.2495
2007-09-24 15:35:00,16.21,16.23,16.2,16.21,297695.4145877881,6.1982,6.2059,6.1944,6.1982,297695.4146
2007-09-24 15:40:00,16.21,16.22,16.19,16.21,347113.32858161087,6.1982,6.2021,6.1906,6.1982,347113.3286
2007-09-24 15:45:00,16.21,16.22,16.18,16.18,454739.8431931575,6.1982,6.2021,6.1868,6.1868,454739.8432
2007-09-24 15:50:00,16.18,16.2,16.18,16.19,416013.3048229984,6.1868,6.1944,6.1868,6.1906,416013.3048
2007-09-24 15:55:00,16.19,16.24,16.19,16.24,970301.7343787124,6.1906,6.2097,6.1906,6.2097,970301.7344
2007-09-25 09:30:00,16.2,16.4,16.18,16.32,985269.6602518412,6.1944,6.2709,6.1868,6.2403,985269.6603
2007-09-25 09:35:00,16.32,16.34,16.29,16.31,425279.1636968401,6.2403,6.2479,6.2288,6.2365,425279.1637
2007-09-25 09:40:00,16.31,16.32,16.27,16.29,462105.01306723687,6.2365,6.2403,6.2212,6.2288,462105.0131
2007-09-25 09:45:00,16.28,16.31,16.28,16.31,662152.530292231,6.225,6.2365,6.225,6.2365,662152.5303
2007-09-25 09:50:00,16.31,16.34,16.31,16.31,323117.12995961035,6.2365,6.2479,6.2365,6.2365,323117.13
2007-09-25 09:55:00,16.31,16.32,16.28,16.31,371822.2855785223,6.2365,6.2403,6.225,6.2365,371822.2856
2007-09-25 10:00:00,16.31,16.33,16.28,16.32,441435.0201948207,6.2365,6.2441,6.225,6.2403,441435.0202
2007-09-25 10:05:00,16.32,16.34,16.3,16.32,281539.5580898076,6.2403,6.2479,6.2327,6.2403,281539.5581
2007-09-25 10:10:00,16.32,16.34,16.31,16.32,254217.1537182229,6.2403,6.2479,6.2365,6.2403,254217.1537
2007-09-25 10:15:00,16.32,16.32,16.29,16.29,272986.4575908767,6.2403,6.2403,6.2288,6.2288,272986.4576
2007-09-25 10:20:00,16.3,16.3,16.22,16.22,448087.4316939891,6.2327,6.2327,6.2021,6.2021,448087.4317
2007-09-25 10:25:00,16.23,16.24,16.22,16.24,264195.77096697554,6.2059,6.2097,6.2021,6.2097,264195.771
2007-09-25 10:30:00,16.24,16.26,16.23,16.25,325730.5773342837,6.2097,6.2174,6.2059,6.2135,325730.5773
2007-09-25 10:35:00,16.26,16.31,16.26,16.31,288429.5557139463,6.2174,6.2365,6.2174,6.2365,288429.5557
2007-09-25 10:40:00,16.31,16.31,16.27,16.27,368258.4937039677,6.2365,6.2365,6.2212,6.2212,368258.4937
2007-09-25 10:45:00,16.27,16.28,16.24,16.28,373722.9745782847,6.2212,6.225,6.2097,6.225,373722.9746
2007-09-25 10:50:00,16.28,16.33,16.27,16.33,231408.8857210739,6.225,6.2441,6.2212,6.2441,231408.8857
2007-09-25 10:55:00,16.32,16.35,16.31,16.34,238061.2972202424,6.2403,6.2518,6.2365,6.2479,238061.2972
2007-09-25 11:00:00,16.34,16.36,16.34,16.36,83867.90211451652,6.2479,6.2556,6.2479,6.2556,83867.9021
2007-09-25 11:05:00,16.36,16.38,16.36,16.37,241149.91684485623,6.2556,6.2632,6.2556,6.2594,241149.9168
2007-09-25 11:10:00,16.38,16.4,16.38,16.39,161320.9788548349,6.2632,6.2709,6.2632,6.2671,161320.9789
2007-09-25 11:15:00,16.39,16.39,16.35,16.36,192207.1751009741,6.2671,6.2671,6.2518,6.2556,192207.1751
2007-09-25 11:20:00,16.36,16.38,16.35,16.38,341648.8477072939,6.2556,6.2632,6.2518,6.2632,341648.8477
2007-09-25 11:25:00,16.38,16.39,16.36,16.39,203136.136849608,6.2632,6.2671,6.2556,6.2671,203136.1368
2007-09-25 11:30:00,16.39,16.4,16.39,16.39,117367.54573532904,6.2671,6.2709,6.2671,6.2671,117367.5457
2007-09-25 11:35:00,16.39,16.42,16.39,16.41,167973.39035400332,6.2671,6.2785,6.2671,6.2747,167973.3904
2007-09-25 11:40:00,16.42,16.42,16.39,16.39,202185.7923497268,6.2785,6.2785,6.2671,6.2671,202185.7923
2007-09-25 11:45:00,16.39,16.4,16.39,16.4,147778.56973152768,6.2671,6.2709,6.2671,6.2709,147778.5697
2007-09-25 11:50:00,16.4,16.41,16.39,16.39,187930.62485150868,6.2709,6.2747,6.2671,6.2671,187930.6249
2007-09-25 11:55:00,16.39,16.41,16.39,16.41,179377.5243525778,6.2671,6.2747,6.2671,6.2747,179377.5244
2007-09-25 12:00:00,16.41,16.42,16.39,16.4,466143.977191732,6.2747,6.2785,6.2671,6.2709,466143.9772
2007-09-25 12:05:00,16.4,16.43,16.39,16.4,485863.62556426704,6.2709,6.2824,6.2671,6.2709,485863.6256
2007-09-25 12:10:00,16.39,16.41,16.37,16.37,163221.6678545973,6.2671,6.2747,6.2594,6.2594,163221.6679
2007-09-25 12:15:00,16.37,16.4,16.37,16.39,105013.06723687336,6.2594,6.2709,6.2594,6.2671,105013.0672
2007-09-25 12:20:00,16.39,16.41,16.38,16.39,315276.7878355904,6.2671,6.2747,6.2632,6.2671,315276.7878
2007-09-25 12:25:00,16.39,16.43,16.39,16.41,231408.8857210739,6.2671,6.2824,6.2671,6.2747,231408.8857
2007-09-25 12:30:00,16.41,16.43,16.4,16.43,100736.51698740794,6.2747,6.2824,6.2709,6.2824,100736.517
2007-09-25 12:35:00,16.43,16.44,16.41,16.43,215490.61534806367,6.2824,6.2862,6.2747,6.2824,215490.6153
2007-09-25 12:40:00,16.42,16.44,16.42,16.44,71038.25136612022,6.2785,6.2862,6.2785,6.2862,71038.2514
2007-09-25 12:45:00,16.44,16.47,16.44,16.46,244713.7087194108,6.2862,6.2977,6.2862,6.2938,244713.7087
2007-09-25 12:50:00,16.46,16.46,16.44,16.45,100736.51698740794,6.2938,6.2938,6.2862,6.29,100736.517
2007-09-25 12:55:00,16.45,16.48,16.45,16.47,117605.13186029936,6.29,6.3015,6.29,6.2977,117605.1319
2007-09-25 13:00:00,16.47,16.48,16.46,16.47,120693.75148491329,6.2977,6.3015,6.2938,6.2977,120693.7515
2007-09-25 13:05:00,16.47,16.48,16.44,16.44,179852.6966025184,6.2977,6.3015,6.2862,6.2862,179852.6966
2007-09-25 13:10:00,16.45,16.45,16.44,16.44,155143.73960560703,6.29,6.29,6.2862,6.2862,155143.7396
2007-09-25 13:15:00,16.44,16.47,16.43,16.44,217391.30434782608,6.2862,6.2977,6.2824,6.2862,217391.3043
2007-09-25 13:20:00,16.44,16.47,16.43,16.47,227845.09384651936,6.2862,6.2977,6.2824,6.2977,227845.0938
2007-09-25 13:25:00,16.47,16.49,16.47,16.49,242575.4335946781,6.2977,6.3053,6.2977,6.3053,242575.4336
2007-09-25 13:30:00,16.48,16.49,16.47,16.47,127108.57685911145,6.3015,6.3053,6.2977,6.2977,127108.5769
2007-09-25 13:35:00,16.47,16.48,16.46,16.46,214540.27084818247,6.2977,6.3015,6.2938,6.2938,214540.2708
2007-09-25 13:40:00,16.46,16.46,16.44,16.44,138275.1247327156,6.2938,6.2938,6.2862,6.2862,138275.1247
2007-09-25 13:45:00,16.44,16.46,16.44,16.44,124019.9572344975,6.2862,6.2938,6.2862,6.2862,124019.9572
2007-09-25 13:50:00,16.45,16.47,16.44,16.44,179377.5243525778,6.29,6.2977,6.2862,6.2862,179377.5244
2007-09-25 13:55:00,16.44,16.46,16.44,16.44,113328.58161083392,6.2862,6.2938,6.2862,6.2862,113328.5816
2007-09-25 14:00:00,16.44,16.44,16.42,16.42,190781.6583511523,6.2862,6.2862,6.2785,6.2785,190781.6584
2007-09-25 14:05:00,16.42,16.44,16.42,16.44,398907.1038251366,6.2785,6.2862,6.2785,6.2862,398907.1038
2007-09-25 14:10:00,16.44,16.47,16.44,16.46,303159.895462105,6.2862,6.2977,6.2862,6.2938,303159.8955
2007-09-25 14:15:00,16.46,16.46,16.44,16.45,139700.6414825374,6.2938,6.2938,6.2862,6.29,139700.6415
2007-09-25 14:20:00,16.45,16.45,16.41,16.41,276312.6633404609,6.29,6.29,6.2747,6.2747,276312.6633
2007-09-25 14:25:00,16.41,16.41,16.39,16.39,250178.18959372773,6.2747,6.2747,6.2671,6.2671,250178.1896
2007-09-25 14:30:00,16.39,16.4,16.37,16.38,246139.2254692326,6.2671,6.2709,6.2594,6.2632,246139.2255
2007-09-25 14:35:00,16.38,16.41,16.38,16.4,192207.1751009741,6.2632,6.2747,6.2632,6.2709,192207.1751
2007-09-25 14:40:00,16.41,16.42,16.4,16.42,154906.15348063674,6.2747,6.2785,6.2709,6.2785,154906.1535
2007-09-25 14:45:00,16.42,16.43,16.41,16.42,404133.99857448327,6.2785,6.2824,6.2747,6.2785,404133.9986
2007-09-25 14:50:00,16.42,16.42,16.4,16.4,268234.73509147065,6.2785,6.2785,6.2709,6.2709,268234.7351
2007-09-25 14:55:00,16.4,16.42,16.39,16.42,275362.3188405797,6.2709,6.2785,6.2671,6.2785,275362.3188
2007-09-25 15:00:00,16.42,16.44,16.42,16.43,157757.18698028036,6.2785,6.2862,6.2785,6.2824,157757.187
2007-09-25 15:05:00,16.43,16.43,16.41,16.42,376336.4219529579,6.2824,6.2824,6.2747,6.2785,376336.422
2007-09-25 15:10:00,16.42,16.42,16.4,16.4,222143.02684723213,6.2785,6.2785,6.2709,6.2709,222143.0268
2007-09-25 15:15:00,16.4,16.42,16.4,16.4,247089.5699691138,6.2709,6.2785,6.2709,6.2709,247089.57
2007-09-25 15:20:00,16.4,16.4,16.39,16.39,236635.7804704205,6.2709,6.2709,6.2671,6.2671,236635.7805
2007-09-25 15:25:00,16.39,16.39,16.39,16.39,316939.89071038255,6.2671,6.2671,6.2671,6.2671,316939.8907
2007-09-25 15:30:00,16.39,16.41,16.39,16.4,368971.2520788786,6.2671,6.2747,6.2671,6.2709,368971.2521
2007-09-25 15:35:00,16.39,16.42,16.39,16.42,410548.8239486814,6.2671,6.2785,6.2671,6.2785,410548.8239
2007-09-25 15:40:00,16.42,16.42,16.41,16.42,471846.04419101926,6.2785,6.2785,6.2747,6.2785,471846.0442
2007-09-25 15:45:00,16.42,16.42,16.4,16.4,476122.5944404847,6.2785,6.2785,6.2709,6.2709,476122.5944
2007-09-25 15:50:00,16.4,16.4,16.39,16.4,682822.5231646472,6.2709,6.2709,6.2671,6.2709,682822.5232
2007-09-25 15:55:00,16.4,16.47,16.4,16.46,1442860.5369446424,6.2709,6.2977,6.2709,6.2938,1442860.5369
2007-09-26 09:30:00,16.52,16.52,16.43,16.46,795438.3464005702,6.3168,6.3168,6.2824,6.2938,795438.3464
2007-09-26 09:35:00,16.46,16.49,16.39,16.39,339748.15870753146,6.2938,6.3053,6.2671,6.2671,339748.1587
2007-09-26 09:40:00,16.39,16.44,16.35,16.35,316702.3045854122,6.2671,6.2862,6.2518,6.2518,316702.3046
2007-09-26 09:45:00,16.36,16.42,16.33,16.39,330482.2998336897,6.2556,6.2785,6.2441,6.2671,330482.2998
2007-09-26 09:50:00,16.39,16.43,16.36,16.37,384176.7640769779,6.2671,6.2824,6.2556,6.2594,384176.7641
2007-09-26 09:55:00,16.37,16.39,16.35,16.39,216916.13209788548,6.2594,6.2671,6.2518,6.2671,216916.1321
2007-09-26 10:00:00,16.39,16.41,16.38,16.41,172962.69897837966,6.2671,6.2747,6.2632,6.2747,172962.699
2007-09-26 10:05:00,16.4,16.41,16.38,16.39,199809.93110002376,6.2709,6.2747,6.2632,6.2671,199809.9311
2007-09-26 10:10:00,16.38,16.39,16.35,16.36,405084.3430743645,6.2632,6.2671,6.2518,6.2556,405084.3431
2007-09-26 10:15:00,16.36,16.41,16.35,16.4,249465.43121881684,6.2556,6.2747,6.2518,6.2709,249465.4312
2007-09-26 10:20:00,16.4,16.41,16.37,16.38,258731.2900926586,6.2709,6.2747,6.2594,6.2632,258731.2901
2007-09-26 10:25:00,16.38,16.41,16.37,16.41,301259.2064623426,6.2632,6.2747,6.2594,6.2747,301259.2065
2007-09-26 10:30:00,16.41,16.48,16.41,16.47,366120.21857923496,6.2747,6.3015,6.2747,6.2977,366120.2186
2007-09-26 10:35:00,16.47,16.47,16.44,16.45,166785.45972915183,6.2977,6.2977,6.2862,6.29,166785.4597
2007-09-26 10:40:00,16.45,16.45,16.41,16.42,377049.1803278689,6.29,6.29,6.2747,6.2785,377049.1803
2007-09-26 10:45:00,16.42,16.42,16.37,16.37,157994.77310525067,6.2785,6.2785,6.2594,6.2594,157994.7731
2007-09-26 10:50:00,16.37,16.38,16.36,16.37,183416.4884770729,6.2594,6.2632,6.2556,6.2594,183416.4885
2007-09-26 10:55:00,16.36,16.39,16.35,16.36,312663.3404609171,6.2556,6.2671,6.2518,6.2556,312663.3405
2007-09-26 11:00:00,16.37,16.38,16.36,16.36,295557.13946305536,6.2594,6.2632,6.2556,6.2556,295557.1395
2007-09-26 11:05:00,16.36,16.4,16.35,16.4,277025.42171537183,6.2556,6.2709,6.2518,6.2709,277025.4217
2007-09-26 11:10:00,16.39,16.44,16.39,16.42,431931.57519600855,6.2671,6.2862,6.2671,6.2785,431931.5752
2007-09-26 11:15:00,16.42,16.43,16.37,16.37,301734.3787122832,6.2785,6.2824,6.2594,6.2594,301734.3787
2007-09-26 11:20:00,16.37,16.37,16.31,16.33,429318.1278213352,6.2594,6.2594,6.2365,6.2441,429318.1278
2007-09-26 11:25:00,16.33,16.34,16.31,16.34,232834.4024708957,6.2441,6.2479,6.2365,6.2479,232834.4025
2007-09-26 11:30:00,16.34,16.35,16.33,16.35,185079.59135186503,6.2479,6.2518,6.2441,6.2518,185079.5914
2007-09-26 11:35:00,16.35,16.35,16.32,16.32,122594.4404846757,6.2518,6.2518,6.2403,6.2403,122594.4405
2007-09-26 11:40:00,16.33,16.34,16.32,16.34,127821.33523402234,6.2441,6.2479,6.2403,6.2479,127821.3352
2007-09-26 11:45:00,16.34,16.38,16.33,16.38,325255.4050843431,6.2479,6.2632,6.2441,6.2632,325255.4051
2007-09-26 11:50:00,16.37,16.42,16.37,16.39,441197.4340698503,6.2594,6.2785,6.2594,6.2671,441197.4341
2007-09-26 11:55:00,16.39,16.42,16.39,16.4,182228.55785222145,6.2671,6.2785,6.2671,6.2709,182228.5579
2007-09-26 12:00:00,16.4,16.44,16.39,16.44,303872.6538370159,6.2709,6.2862,6.2671,6.2862,303872.6538
2007-09-26 12:05:00,16.44,16.46,16.44,16.44,214540.27084818247,6.2862,6.2938,6.2862,6.2862,214540.2708
2007-09-26 12:10:00,16.44,16.44,16.43,16.43,161083.39272986457,6.2862,6.2862,6.2824,6.2824,161083.3927
2007-09-26 12:15:00,16.43,16.47,16.43,16.46,227845.09384651936,6.2824,6.2977,6.2824,6.2938,227845.0938
2007-09-26 12:20:00,16.46,16.46,16.45,16.45,157994.77310525067,6.2938,6.2938,6.29,6.29,157994.7731
2007-09-26 12:25:00,16.46,16.46,16.44,16.45,168448.56260394392,6.2938,6.2938,6.2862,6.29,168448.5626
2007-09-26 12:30:00,16.45,16.45,16.44,16.44,431693.9890710383,6.29,6.29,6.2862,6.2862,431693.9891
2007-09-26 12:35:00,16.43,16.44,16.42,16.42,363269.18507959135,6.2824,6.2862,6.2785,6.2785,363269.1851
2007-09-26 12:40:00,16.43,16.43,16.42,16.42,224043.7158469945,6.2824,6.2824,6.2785,6.2785,224043.7158
2007-09-26 12:45:00,16.42,16.44,16.42,16.44,125920.64623425993,6.2785,6.2862,6.2785,6.2862,125920.6462
2007-09-26 12:50:00,16.44,16.44,16.42,16.42,220955.0962223806,6.2862,6.2862,6.2785,6.2785,220955.0962
2007-09-26 12:55:00,16.42,16.44,16.42,16.44,95747.2083630316,6.2785,6.2862,6.2785,6.2862,95747.2084
2007-09-26 13:00:00,16.44,16.47,16.43,16.46,135661.6773580423,6.2862,6.2977,6.2824,6.2938,135661.6774
2007-09-26 13:05:00,16.46,16.47,16.46,16.46,103825.13661202186,6.2938,6.2977,6.2938,6.2938,103825.1366
2007-09-26 13:10:00,16.46,16.5,16.46,16.49,210263.72059871705,6.2938,6.3091,6.2938,6.3053,210263.7206
2007-09-26 13:15:00,16.5,16.5,16.48,16.48,125207.88785934902,6.3091,6.3091,6.3015,6.3015,125207.8879
2007-09-26 13:20:00,16.48,16.52,16.48,16.5,294131.6227132336,6.3015,6.3168,6.3015,6.3091,294131.6227
2007-09-26 13:25:00,16.5,16.51,16.49,16.51,140413.39985744833,6.3091,6.3129,6.3053,6.3129,140413.3999
2007-09-26 13:30:00,16.5,16.5,16.47,16.48,260156.8068424804,6.3091,6.3091,6.2977,6.3015,260156.8068
2007-09-26 13:35:00,16.48,16.52,16.45,16.51,283915.4193395105,6.3015,6.3168,6.29,6.3129,283915.4193
2007-09-26 13:40:00,16.51,16.52,16.48,16.48,205511.998099311,6.3129,6.3168,6.3015,6.3015,205511.9981
2007-09-26 13:45:00,16.48,16.5,16.47,16.48,291518.17533856025,6.3015,6.3091,6.2977,6.3015,291518.1753
2007-09-26 13:50:00,16.49,16.49,16.46,16.47,148728.91423140888,6.3053,6.3053,6.2938,6.2977,148728.9142
2007-09-26 13:55:00,16.46,16.47,16.44,16.45,283915.4193395105,6.2938,6.2977,6.2862,6.29,283915.4193
2007-09-26 14:00:00,16.45,16.49,16.45,16.48,444286.05369446427,6.29,6.3053,6.29,6.3015,444286.0537
2007-09-26 14:05:00,16.48,16.49,16.47,16.47,119030.64861012118,6.3015,6.3053,6.2977,6.2977,119030.6486
2007-09-26 14:10:00,16.47,16.47,16.42,16.43,386552.62532668095,6.2977,6.2977,6.2785,6.2824,386552.6253
2007-09-26 14:15:00,16.43,16.44,16.42,16.43,386790.2114516512,6.2824,6.2862,6.2785,6.2824,386790.2115
2007-09-26 14:20:00,16.43,16.44,16.42,16.42,481349.4891898313,6.2824,6.2862,6.2785,6.2785,481349.4892
2007-09-26 14:25:00,16.42,16.44,16.4,16.42,366120.21857923496,6.2785,6.2862,6.2709,6.2785,366120.2186
2007-09-26 14:30:00,16.42,16.43,16.42,16.42,215490.61534806367,6.2785,6.2824,6.2785,6.2785,215490.6153
2007-09-26 14:35:00,16.42,16.44,16.42,16.44,222143.02684723213,6.2785,6.2862,6.2785,6.2862,222143.0268
2007-09-26 14:40:00,16.44,16.44,16.42,16.44,278926.11071513424,6.2862,6.2862,6.2785,6.2862,278926.1107
2007-09-26 14:45:00,16.44,16.44,16.42,16.44,254929.91209313367,6.2862,6.2862,6.2785,6.2862,254929.9121
2007-09-26 14:50:00,16.44,16.45,16.44,16.44,478260.8695652174,6.2862,6.29,6.2862,6.2862,478260.8696
2007-09-26 14:55:00,16.44,16.48,16.44,16.47,395580.8980755524,6.2862,6.3015,6.2862,6.2977,395580.8981
2007-09-26 15:00:00,16.47,16.48,16.47,16.47,52744.11974340698,6.2977,6.3015,6.2977,6.2977,52744.1197
2007-09-26 15:05:00,16.47,16.52,16.46,16.51,334758.85008315515,6.2977,6.3168,6.2938,6.3129,334758.8501
2007-09-26 15:10:00,16.51,16.52,16.49,16.49,197434.06985032075,6.3129,6.3168,6.3053,6.3053,197434.0699
2007-09-26 15:15:00,16.49,16.49,16.47,16.47,301021.6203373723,6.3053,6.3053,6.2977,6.2977,301021.6203
2007-09-26 15:20:00,16.47,16.48,16.46,16.46,241149.91684485623,6.2977,6.3015,6.2938,6.2938,241149.9168
2007-09-26 15:25:00,16.46,16.48,16.46,16.47,405559.515324305,6.2938,6.3015,6.2938,6.2977,405559.5153
2007-09-26 15:30:00,16.47,16.48,16.46,16.46,237110.95272036115,6.2977,6.3015,6.2938,6.2938,237110.9527
2007-09-26 15:35:00,16.46,16.47,16.46,16.46,320028.51033499645,6.2938,6.2977,6.2938,6.2938,320028.5103
2007-09-26 15:40:00,16.46,16.5,16.46,16.48,484913.2810643858,6.2938,6.3091,6.2938,6.3015,484913.2811
2007-09-26 15:45:00,16.48,16.49,16.46,16.47,582798.7645521502,6.3015,6.3053,6.2938,6.2977,582798.7646
2007-09-26 15:50:00,16.47,16.49,16.46,16.47,719885.9586600143,6.2977,6.3053,6.2938,6.2977,719885.9587
2007-09-26 15:55:00,16.48,16.5,16.44,16.48,876217.6288904728,6.3015,6.3091,6.2862,6.3015,876217.6289
2007-09-27 09:30:00,16.64,16.64,16.47,16.49,930862.4376336422,6.3627,6.3627,6.2977,6.3053,930862.4376
2007-09-27 09:35:00,16.48,16.55,16.46,16.53,645996.6737942505,6.3015,6.3282,6.2938,6.3206,645996.6738
2007-09-27 09:40:00,16.53,16.57,16.5,16.54,311712.9959610359,6.3206,6.3359,6.3091,6.3244,311712.996
2007-09-27 09:45:00,16.54,16.56,16.52,16.56,340460.9170824424,6.3244,6.3321,6.3168,6.3321,340460.9171
2007-09-27 09:50:00,16.56,16.57,16.49,16.53,422190.5440722262,6.3321,6.3359,6.3053,6.3206,422190.5441
2007-09-27 09:55:00,16.53,16.54,16.49,16.5,274411.9743406985,6.3206,6.3244,6.3053,6.3091,274411.9743
2007-09-27 10:00:00,16.49,16.52,16.46,16.48,721549.0615348064,6.3053,6.3168,6.2938,6.3015,721549.0615
2007-09-27 10:05:00,16.48,16.49,16.44,16.48,336421.9529579473,6.3015,6.3053,6.2862,6.3015,336421.953
2007-09-27 10:10:00,16.48,16.52,16.47,16.5,281064.38583986694,6.3015,6.3168,6.2977,6.3091,281064.3858
2007-09-27 10:15:00,16.5,16.52,16.48,16.5,476835.3528153956,6.3091,6.3168,6.3015,6.3091,476835.3528
2007-09-27 10:20:00,16.5,16.52,16.48,16.49,424566.4053219292,6.3091,6.3168,6.3015,6.3053,424566.4053
2007-09-27 10:25:00,16.49,16.5,16.45,16.46,460917.0824423854,6.3053,6.3091,6.29,6.2938,460917.0824
2007-09-27 10:30:00,16.46,16.5,16.46,16.48,367545.7353290568,6.2938,6.3091,6.2938,6.3015,367545.7353
2007-09-27 10:35:00,16.49,16.56,16.49,16.55,368258.4937039677,6.3053,6.3321,6.3053,6.3282,368258.4937
2007-09-27 10:40:00,16.55,16.56,16.52,16.54,1120456.165359943,6.3282,6.3321,6.3168,6.3244,1120456.1654
2007-09-27 10:45:00,16.54,16.55,16.53,16.54,204324.0674744595,6.3244,6.3282,6.3206,6.3244,204324.0675
2007-09-27 10:50:00,16.54,16.56,16.53,16.56,291280.5892135899,6.3244,6.3321,6.3206,6.3321,291280.5892
2007-09-27 10:55:00,16.56,16.58,16.54,16.55,418864.338322642,6.3321,6.3397,6.3244,6.3282,418864.3383
2007-09-27 11:00:00,16.56,16.57,16.54,16.55,162746.4956046567,6.3321,6.3359,6.3244,6.3282,162746.4956
2007-09-27 11:05:00,16.55,16.55,16.52,16.54,283677.83321454027,6.3282,6.3282,6.3168,6.3244,283677.8332
2007-09-27 11:10:00,16.54,16.55,16.52,16.54,138987.88310762652,6.3244,6.3282,6.3168,6.3244,138987.8831
2007-09-27 11:15:00,16.54,16.55,16.52,16.52,114278.92611071514,6.3244,6.3282,6.3168,6.3168,114278.9261
2007-09-27 11:20:00,16.52,16.52,16.5,16.5,220004.7517224994,6.3168,6.3168,6.3091,6.3091,220004.7517
2007-09-27 11:25:00,16.5,16.51,16.5,16.5,267997.1489665004,6.3091,6.3129,6.3091,6.3091,267997.149
2007-09-27 11:30:00,16.5,16.52,16.49,16.49,222855.78522214305,6.3091,6.3168,6.3053,6.3053,222855.7852
2007-09-27 11:35:00,16.49,16.5,16.48,16.48,262295.08196721313,6.3053,6.3091,6.3015,6.3015,262295.082
2007-09-27 11:40:00,16.48,16.51,16.48,16.51,219291.9933475885,6.3015,6.3129,6.3015,6.3129,219291.9933
2007-09-27 11:45:00,16.5,16.52,16.49,16.49,261344.737467332,6.3091,6.3168,6.3053,6.3053,261344.7375
2007-09-27 11:50:00,16.49,16.51,16.48,16.48,209550.96222380613,6.3053,6.3129,6.3015,6.3015,209550.9622
2007-09-27 11:55:00,16.48,16.5,16.48,16.49,169161.32097885484,6.3015,6.3091,6.3015,6.3053,169161.321
2007-09-27 12:00:00,16.49,16.51,16.48,16.51,187930.62485150868,6.3053,6.3129,6.3015,6.3129,187930.6249
2007-09-27 12:05:00,16.5,16.52,16.5,16.51,214777.8569731528,6.3091,6.3168,6.3091,6.3129,214777.857
2007-09-27 12:10:00,16.51,16.52,16.49,16.49,376574.0080779283,6.3129,6.3168,6.3053,6.3053,376574.0081
2007-09-27 12:15:00,16.49,16.51,16.49,16.51,99548.58636255642,6.3053,6.3129,6.3053,6.3129,99548.5864
2007-09-27 12:20:00,16.51,16.51,16.49,16.49,139700.6414825374,6.3129,6.3129,6.3053,6.3053,139700.6415
2007-09-27 12:25:00,16.5,16.52,16.49,16.51,142551.67498218105,6.3091,6.3168,6.3053,6.3129,142551.675
2007-09-27 12:30:00,16.51,16.53,16.5,16.51,110239.96198622,6.3129,6.3206,6.3091,6.3129,110239.962
2007-09-27 12:35:00,16.51,16.53,16.51,16.51,99786.17248752672,6.3129,6.3206,6.3129,6.3129,99786.1725
2007-09-27 12:40:00,16.51,16.53,16.51,16.51,92658.58873841767,6.3129,6.3206,6.3129,6.3129,92658.5887
2007-09-27 12:45:00,16.51,16.53,16.51,16.51,115229.27061059634,6.3129,6.3206,6.3129,6.3129,115229.2706
2007-09-27 12:50:00,16.51,16.53,16.51,16.52,133523.40223330958,6.3129,6.3206,6.3129,6.3168,133523.4022
2007-09-27 12:55:00,16.52,16.53,16.52,16.53,36825.84937039677,6.3168,6.3206,6.3168,6.3206,36825.8494
2007-09-27 13:00:00,16.53,16.56,16.52,16.56,154668.56735566643,6.3206,6.3321,6.3168,6.3321,154668.5674
2007-09-27 13:05:00,16.56,16.57,16.55,16.56,126158.23235923024,6.3321,6.3359,6.3282,6.3321,126158.2324
2007-09-27 13:10:00,16.56,16.56,16.55,16.55,66048.94274174389,6.3321,6.3321,6.3282,6.3282,66048.9427
2007-09-27 13:15:00,16.55,16.55,16.55,16.55,50130.67236873367,6.3282,6.3282,6.3282,6.3282,50130.6724
2007-09-27 13:20:00,16.55,16.55,16.52,16.53,73889.28486576384,6.3282,6.3282,6.3168,6.3206,73889.2849
2007-09-27 13:25:00,16.53,16.55,16.52,16.55,38726.53837015919,6.3206,6.3282,6.3168,6.3282,38726.5384
2007-09-27 13:30:00,16.54,16.55,16.53,16.54,70087.90686623902,6.3244,6.3282,6.3206,6.3244,70087.9069
2007-09-27 13:35:00,16.54,16.55,16.52,16.52,104775.48111190306,6.3244,6.3282,6.3168,6.3168,104775.4811
2007-09-27 13:40:00,16.52,16.53,16.52,16.52,97410.31123782371,6.3168,6.3206,6.3168,6.3168,97410.3112
2007-09-27 13:45:00,16.53,16.53,16.52,16.52,126870.99073414112,6.3206,6.3206,6.3168,6.3168,126870.9907
2007-09-27 13:50:00,16.52,16.52,16.52,16.52,88857.21073889286,6.3168,6.3168,6.3168,6.3168,88857.2107
2007-09-27 13:55:00,16.52,16.52,16.52,16.52,85531.00498930863,6.3168,6.3168,6.3168,6.3168,85531.005
2007-09-27 14:00:00,16.52,16.55,16.52,16.54,106200.99786172489,6.3168,6.3282,6.3168,6.3244,106200.9979
2007-09-27 14:05:00,16.54,16.57,16.54,16.56,188405.79710144928,6.3244,6.3359,6.3244,6.3321,188405.7971
2007-09-27 14:10:00,16.56,16.58,16.56,16.57,154193.39510572582,6.3321,6.3397,6.3321,6.3359,154193.3951
2007-09-27 14:15:00,16.56,16.58,16.56,16.56,97647.897362794,6.3321,6.3397,6.3321,6.3321,97647.8974
2007-09-27 14:20:00,16.57,16.6,16.56,16.6,216440.95984794488,6.3359,6.3474,6.3321,6.3474,216440.9598
2007-09-27 14:25:00,16.59,16.62,16.59,16.61,285340.9360893324,6.3435,6.355,6.3435,6.3512,285340.9361
2007-09-27 14:30:00,16.62,16.62,16.6,16.61,164172.0123544785,6.355,6.355,6.3474,6.3512,164172.0124
2007-09-27 14:35:00,16.61,16.62,16.59,16.6,184129.24685198383,6.3512,6.355,6.3435,6.3474,184129.2469
2007-09-27 14:40:00,16.6,16.61,16.59,16.59,158945.11760513188,6.3474,6.3512,6.3435,6.3435,158945.1176
2007-09-27 14:45:00,16.59,16.59,16.57,16.58,290330.2447137087,6.3435,6.3435,6.3359,6.3397,290330.2447
2007-09-27 14:50:00,16.58,16.59,16.54,16.55,193632.6918507959,6.3397,6.3435,6.3244,6.3282,193632.6919
2007-09-27 14:55:00,16.55,16.57,16.54,16.54,128058.92135899264,6.3282,6.3359,6.3244,6.3244,128058.9214
2007-09-27 15:00:00,16.54,16.55,16.52,16.52,389403.65882632456,6.3244,6.3282,6.3168,6.3168,389403.6588
2007-09-27 15:05:00,16.52,16.53,16.5,16.5,468282.2523164647,6.3168,6.3206,6.3091,6.3091,468282.2523
2007-09-27 15:10:00,16.51,16.53,16.5,16.52,327156.0940841055,6.3129,6.3206,6.3091,6.3168,327156.0941
2007-09-27 15:15:00,16.52,16.53,16.51,16.53,273936.80209075793,6.3168,6.3206,6.3129,6.3206,273936.8021
2007-09-27 15:20:00,16.53,16.53,16.51,16.52,319553.3380850558,6.3206,6.3206,6.3129,6.3168,319553.3381
2007-09-27 15:25:00,16.52,16.52,16.52,16.52,192444.7612259444,6.3168,6.3168,6.3168,6.3168,192444.7612
2007-09-27 15:30:00,16.52,16.52,16.5,16.5,295557.13946305536,6.3168,6.3168,6.3091,6.3091,295557.1395
2007-09-27 15:35:00,16.5,16.5,16.49,16.5,427179.8526966025,6.3091,6.3091,6.3053,6.3091,427179.8527
2007-09-27 15:40:00,16.5,16.5,16.49,16.5,499168.448562604,6.3091,6.3091,6.3053,6.3091,499168.4486
2007-09-27 15:45:00,16.5,16.5,16.5,16.5,305060.58446186746,6.3091,6.3091,6.3091,6.3091,305060.5845
2007-09-27 15:50:00,16.5,16.51,16.5,16.51,345925.3979567593,6.3091,6.3129,6.3091,6.3129,345925.398
2007-09-27 15:55:00,16.51,16.53,16.51,16.52,532905.6783083868,6.3129,6.3206,6.3129,6.3168,532905.6783
2007-09-28 09:30:00,16.5,16.55,16.49,16.52,568543.597053932,6.3091,6.3282,6.3053,6.3168,568543.5971
2007-09-28 09:35:00,16.52,16.54,16.5,16.53,396056.070325493,6.3168,6.3244,6.3091,6.3206,396056.0703
2007-09-28 09:40:00,16.53,16.6,16.52,16.56,348301.2592064624,6.3206,6.3474,6.3168,6.3321,348301.2592
2007-09-28 09:45:00,16.57,16.6,16.54,16.58,306723.6873366595,6.3359,6.3474,6.3244,6.3397,306723.6873
2007-09-28 09:50:00,16.58,16.58,16.54,16.58,288429.5557139463,6.3397,6.3397,6.3244,6.3397,288429.5557
2007-09-28 09:55:00,16.58,16.59,16.56,16.58,224281.30197196483,6.3397,6.3435,6.3321,6.3397,224281.302
2007-09-28 10:00:00,16.58,16.59,16.56,16.58,249465.43121881684,6.3397,6.3435,6.3321,6.3397,249465.4312
2007-09-28 10:05:00,16.58,16.59,16.56,16.58,344262.2950819672,6.3397,6.3435,6.3321,6.3397,344262.2951
2007-09-28 10:10:00,16.58,16.61,16.58,16.59,287954.3834640057,6.3397,6.3512,6.3397,6.3435,287954.3835
2007-09-28 10:15:00,16.59,16.61,16.56,16.57,331195.0582086006,6.3435,6.3512,6.3321,6.3359,331195.0582
2007-09-28 10:20:00,16.57,16.58,16.55,16.55,191256.8306010929,6.3359,6.3397,6.3282,6.3282,191256.8306
2007-09-28 10:25:00,16.56,16.57,16.53,16.53,338085.0558327394,6.3321,6.3359,6.3206,6.3206,338085.0558
2007-09-28 10:30:00,16.53,16.53,16.5,16.51,497030.1734378712,6.3206,6.3206,6.3091,6.3129,497030.1734
2007-09-28 10:35:00,16.52,16.52,16.48,16.5,362318.8405797101,6.3168,6.3168,6.3015,6.3091,362318.8406
2007-09-28 10:40:00,16.5,16.5,16.47,16.48,225944.4048467569,6.3091,6.3091,6.2977,6.3015,225944.4048
2007-09-28 10:45:00,16.48,16.49,16.45,16.46,300308.8619624614,6.3015,6.3053,6.29,6.2938,300308.862
2007-09-28 10:50:00,16.46,16.48,16.45,16.47,201710.62009978617,6.2938,6.3015,6.29,6.2977,201710.6201
2007-09-28 10:55:00,16.47,16.48,16.44,16.47,244476.1225944405,6.2977,6.3015,6.2862,6.2977,244476.1226
2007-09-28 11:00:00,16.48,16.48,16.42,16.43,278926.11071513424,6.3015,6.3015,6.2785,6.2824,278926.1107
2007-09-28 11:05:00,16.44,16.46,16.42,16.43,273936.80209075793,6.2862,6.2938,6.2785,6.2824,273936.8021
2007-09-28 11:10:00,16.42,16.44,16.41,16.41,232359.2302209551,6.2785,6.2862,6.2747,6.2747,232359.2302
2007-09-28 11:15:00,16.41,16.42,16.39,16.41,346162.9840817296,6.2747,6.2785,6.2671,6.2747,346162.9841
2007-09-28 11:20:00,16.41,16.45,16.41,16.44,404846.7569493942,6.2747,6.29,6.2747,6.2862,404846.7569
2007-09-28 11:25:00,16.44,16.46,16.44,16.46,274887.14659063914,6.2862,6.2938,6.2862,6.2938,274887.1466
2007-09-28 11:30:00,16.46,16.46,16.41,16.41,113803.75386077454,6.2938,6.2938,6.2747,6.2747,113803.7539
2007-09-28 11:35:00,16.4,16.46,16.38,16.44,342124.0199572345,6.2709,6.2938,6.2632,6.2862,342124.02
2007-09-28 11:40:00,16.44,16.5,16.43,16.49,216440.95984794488,6.2862,6.3091,6.2824,6.3053,216440.9598
2007-09-28 11:45:00,16.5,16.5,16.47,16.48,139463.05535756712,6.3091,6.3091,6.2977,6.3015,139463.0554
2007-09-28 11:50:00,16.48,16.5,16.48,16.5,133048.22998336898,6.3015,6.3091,6.3015,6.3091,133048.23
2007-09-28 11:55:00,16.49,16.5,16.48,16.48,76027.55999049656,6.3053,6.3091,6.3015,6.3015,76027.56
2007-09-28 12:00:00,16.48,16.5,16.48,16.5,33737.229745782846,6.3015,6.3091,6.3015,6.3091,33737.2297
2007-09-28 12:05:00,16.49,16.49,16.48,16.48,94559.2777381801,6.3053,6.3053,6.3015,6.3015,94559.2777
2007-09-28 12:10:00,16.48,16.48,16.46,16.46,135186.5051081017,6.3015,6.3015,6.2938,6.2938,135186.5051
2007-09-28 12:15:00,16.46,16.46,16.44,16.44,80779.28248990259,6.2938,6.2938,6.2862,6.2862,80779.2825
2007-09-28 12:20:00,16.44,16.44,16.43,16.44,115704.44286053696,6.2862,6.2862,6.2824,6.2862,115704.4429
2007-09-28 12:25:00,16.44,16.45,16.44,16.45,96697.5528629128,6.2862,6.29,6.2862,6.29,96697.5529
2007-09-28 12:30:00,16.45,16.47,16.45,16.47,80304.11023996198,6.29,6.2977,6.29,6.2977,80304.1102
2007-09-28 12:35:00,16.47,16.48,16.47,16.48,61534.80636730815,6.2977,6.3015,6.2977,6.3015,61534.8064
2007-09-28 12:40:00,16.48,16.48,16.48,16.48,44666.19149441673,6.3015,6.3015,6.3015,6.3015,44666.1915
2007-09-28 12:45:00,16.48,16.49,16.48,16.48,58446.18674269423,6.3015,6.3053,6.3015,6.3015,58446.1867
2007-09-28 12:50:00,16.48,16.5,16.48,16.49,41339.985744832506,6.3015,6.3091,6.3015,6.3053,41339.9857
2007-09-28 12:55:00,16.5,16.5,16.47,16.47,73651.69874079354,6.3091,6.3091,6.2977,6.2977,73651.6987
2007-09-28 13:00:00,16.48,16.48,16.47,16.48,51556.18911855548,6.3015,6.3015,6.2977,6.3015,51556.1891
2007-09-28 13:05:00,16.48,16.48,16.47,16.47,97410.31123782371,6.3015,6.3015,6.2977,6.2977,97410.3112
2007-09-28 13:10:00,16.47,16.47,16.46,16.46,60822.047992397245,6.2977,6.2977,6.2938,6.2938,60822.048
2007-09-28 13:15:00,16.47,16.49,16.46,16.49,170111.66547873605,6.2977,6.3053,6.2938,6.3053,170111.6655
2007-09-28 13:20:00,16.49,16.5,16.48,16.48,54882.3948681397,6.3053,6.3091,6.3015,6.3015,54882.3949
2007-09-28 13:25:00,16.48,16.5,16.48,16.49,173200.28510334998,6.3015,6.3091,6.3015,6.3053,173200.2851
2007-09-28 13:30:00,16.49,16.5,16.49,16.5,130909.95485863628,6.3053,6.3091,6.3053,6.3091,130909.9549
2007-09-28 13:35:00,16.5,16.52,16.49,16.5,396293.6564504633,6.3091,6.3168,6.3053,6.3091,396293.6565
2007-09-28 13:40:00,16.5,16.52,16.5,16.52,206224.7564742219,6.3091,6.3168,6.3091,6.3168,206224.7565
2007-09-28 13:45:00,16.52,16.52,16.5,16.5,119980.99311000238,6.3168,6.3168,6.3091,6.3091,119980.9931
2007-09-28 13:50:00,16.5,16.52,16.5,16.5,168210.97647897364,6.3091,6.3168,6.3091,6.3091,168210.9765
2007-09-28 13:55:00,16.5,16.52,16.5,16.51,62247.56474221905,6.3091,6.3168,6.3091,6.3129,62247.5647
2007-09-28 14:00:00,16.51,16.52,16.5,16.5,231884.0579710145,6.3129,6.3168,6.3091,6.3091,231884.058
2007-09-28 14:05:00,16.5,16.52,16.5,16.51,89094.79686386316,6.3091,6.3168,6.3091,6.3129,89094.7969
2007-09-28 14:10:00,16.51,16.52,16.48,16.48,240912.330719886,6.3129,6.3168,6.3015,6.3015,240912.3307
2007-09-28 14:15:00,16.48,16.48,16.46,16.46,97410.31123782371,6.3015,6.3015,6.2938,6.2938,97410.3112
2007-09-28 14:20:00,16.46,16.47,16.46,16.47,159420.28985507248,6.2938,6.2977,6.2938,6.2977,159420.2899
2007-09-28 14:25:00,16.47,16.47,16.42,16.42,224994.0603468757,6.2977,6.2977,6.2785,6.2785,224994.0603
2007-09-28 14:30:00,16.42,16.43,16.42,16.43,221192.68234735093,6.2785,6.2824,6.2785,6.2824,221192.6823
2007-09-28 14:35:00,16.42,16.43,16.42,16.42,123782.3711095272,6.2785,6.2824,6.2785,6.2785,123782.3711
2007-09-28 14:40:00,16.42,16.42,16.41,16.41,279401.2829650748,6.2785,6.2785,6.2747,6.2747,279401.283
2007-09-28 14:45:00,16.42,16.42,16.41,16.42,199334.7588500832,6.2785,6.2785,6.2747,6.2785,199334.7589
2007-09-28 14:50:00,16.42,16.42,16.42,16.42,183654.07460204329,6.2785,6.2785,6.2785,6.2785,183654.0746
2007-09-28 14:55:00,16.42,16.42,16.39,16.41,539082.9175576146,6.2785,6.2785,6.2671,6.2747,539082.9176
2007-09-28 15:00:00,16.42,16.42,16.4,16.41,239011.6417201236,6.2785,6.2785,6.2709,6.2747,239011.6417
2007-09-28 15:05:00,16.41,16.44,16.41,16.42,460441.9101924448,6.2747,6.2862,6.2747,6.2785,460441.9102
2007-09-28 15:10:00,16.42,16.43,16.4,16.4,263720.5987170349,6.2785,6.2824,6.2709,6.2709,263720.5987
2007-09-28 15:15:00,16.4,16.42,16.4,16.42,234972.67759562843,6.2709,6.2785,6.2709,6.2785,234972.6776
2007-09-28 15:20:00,16.42,16.44,16.41,16.44,205274.4119743407,6.2785,6.2862,6.2747,6.2862,205274.412
2007-09-28 15:25:00,16.44,16.46,16.44,16.45,545260.1568068425,6.2862,6.2938,6.2862,6.29,545260.1568
2007-09-28 15:30:00,16.45,16.48,16.45,16.48,318602.9935851746,6.29,6.3015,6.29,6.3015,318602.9936
2007-09-28 15:35:00,16.48,16.5,16.46,16.48,367070.56307911617,6.3015,6.3091,6.2938,6.3015,367070.5631
2007-09-28 15:40:00,16.48,16.49,16.45,16.45,210026.1344737468,6.3015,6.3053,6.29,6.29,210026.1345
2007-09-28 15:45:00,16.45,16.46,16.42,16.44,315989.54621050134,6.29,6.2938,6.2785,6.2862,315989.5462
2007-09-28 15:50:00,16.44,16.44,16.42,16.43,306961.27346162987,6.2862,6.2862,6.2785,6.2824,306961.2735
2007-09-28 15:55:00,16.43,16.44,16.41,16.44,602993.5851746259,6.2824,6.2862,6.2747,6.2862,602993.5852
2007-10-01 09:30:00,16.42,16.63,16.4,16.61,680446.6619149442,6.2785,6.3588,6.2709,6.3512,680446.6619
2007-10-01 09:35:00,16.61,16.69,16.6,16.67,718698.0280351627,6.3512,6.3818,6.3474,6.3741,718698.028
2007-10-01 09:40:00,16.67,16.68,16.62,16.62,451888.8096935139,6.3741,6.378,6.355,6.355,451888.8097
2007-10-01 09:45:00,16.62,16.68,16.62,16.68,451413.6374435733,6.355,6.378,6.355,6.378,451413.6374
2007-10-01 09:50:00,16.68,16.68,16.58,16.65,472083.6303159896,6.378,6.378,6.3397,6.3665,472083.6303
2007-10-01 09:55:00,16.65,16.67,16.6,16.61,392967.4507008791,6.3665,6.3741,6.3474,6.3512,392967.4507
2007-10-01 10:00:00,16.61,16.67,16.61,16.63,417201.23544784985,6.3512,6.3741,6.3512,6.3588,417201.2354
2007-10-01 10:05:00,16.63,16.63,16.57,16.59,440484.67569493945,6.3588,6.3588,6.3359,6.3435,440484.6757
2007-10-01 10:10:00,16.59,16.62,16.57,16.61,233309.5747208363,6.3435,6.355,6.3359,6.3512,233309.5747
2007-10-01 10:15:00,16.61,16.62,16.53,16.55,457828.4628177715,6.3512,6.355,6.3206,6.3282,457828.4628
2007-10-01 10:20:00,16.55,16.57,16.49,16.49,373010.21620337374,6.3282,6.3359,6.3053,6.3053,373010.2162
2007-10-01 10:25:00,16.49,16.49,16.35,16.39,679733.9035400333,6.3053,6.3053,6.2518,6.2671,679733.9035
2007-10-01 10:30:00,16.4,16.42,16.33,16.37,588500.8315514374,6.2709,6.2785,6.2441,6.2594,588500.8316
2007-10-01 10:35:00,16.37,16.43,16.36,16.42,437396.0560703255,6.2594,6.2824,6.2556,6.2785,437396.0561
2007-10-01 10:40:00,16.42,16.42,16.39,16.39,249227.84509384647,6.2785,6.2785,6.2671,6.2671,249227.8451
2007-10-01 10:45:00,16.39,16.42,16.36,16.42,288429.5557139463,6.2671,6.2785,6.2556,6.2785,288429.5557
2007-10-01 10:50:00,16.42,16.45,16.4,16.44,197909.24210026136,6.2785,6.29,6.2709,6.2862,197909.2421
2007-10-01 10:55:00,16.44,16.47,16.44,16.46,149916.8448562604,6.2862,6.2977,6.2862,6.2938,149916.8449
2007-10-01 11:00:00,16.46,16.48,16.45,16.47,116654.78736041817,6.2938,6.3015,6.29,6.2977,116654.7874
2007-10-01 11:05:00,16.46,16.47,16.43,16.44,219529.5794725588,6.2938,6.2977,6.2824,6.2862,219529.5795
2007-10-01 11:10:00,16.44,16.48,16.44,16.47,129484.43810881444,6.2862,6.3015,6.2862,6.2977,129484.4381
2007-10-01 11:15:00,16.47,16.5,16.46,16.5,123544.7849845569,6.2977,6.3091,6.2938,6.3091,123544.785
2007-10-01 11:20:00,16.5,16.52,16.49,16.52,152055.11998099313,6.3091,6.3168,6.3053,6.3168,152055.12
2007-10-01 11:25:00,16.52,16.53,16.49,16.51,171062.00997861725,6.3168,6.3206,6.3053,6.3129,171062.01
2007-10-01 11:30:00,16.51,16.55,16.5,16.54,224756.47422190543,6.3129,6.3282,6.3091,6.3244,224756.4742
2007-10-01 11:35:00,16.54,16.54,16.5,16.51,196246.13922546923,6.3244,6.3244,6.3091,6.3129,196246.1392
2007-10-01 11:40:00,16.51,16.55,16.51,16.54,118317.89023521026,6.3129,6.3282,6.3129,6.3244,118317.8902
2007-10-01 11:45:00,16.55,16.56,16.54,16.54,186267.52197671653,6.3282,6.3321,6.3244,6.3244,186267.522
2007-10-01 11:50:00,16.54,16.56,16.54,16.56,151104.7754811119,6.3244,6.3321,6.3244,6.3321,151104.7755
2007-10-01 11:55:00,16.56,16.56,16.52,16.54,150392.017106201,6.3321,6.3321,6.3168,6.3244,150392.0171
2007-10-01 12:00:00,16.54,16.54,16.53,16.54,90045.14136374436,6.3244,6.3244,6.3206,6.3244,90045.1414
2007-10-01 12:05:00,16.54,16.54,16.5,16.51,131860.29935851746,6.3244,6.3244,6.3091,6.3129,131860.2994
2007-10-01 12:10:00,16.52,16.52,16.49,16.49,127821.33523402234,6.3168,6.3168,6.3053,6.3053,127821.3352
2007-10-01 12:15:00,16.49,16.51,16.48,16.51,158469.94535519127,6.3053,6.3129,6.3015,6.3129,158469.9454
2007-10-01 12:20:00,16.51,16.56,16.5,16.56,270373.0102162034,6.3129,6.3321,6.3091,6.3321,270373.0102
2007-10-01 12:25:00,16.56,16.58,16.55,16.56,166785.45972915183,6.3321,6.3397,6.3282,6.3321,166785.4597
2007-10-01 12:30:00,16.56,16.56,16.53,16.54,139463.05535756712,6.3321,6.3321,6.3206,6.3244,139463.0554
2007-10-01 12:35:00,16.53,16.53,16.51,16.52,120693.75148491329,6.3206,6.3206,6.3129,6.3168,120693.7515
2007-10-01 12:40:00,16.52,16.55,16.52,16.55,122119.2682347351,6.3168,6.3282,6.3168,6.3282,122119.2682
2007-10-01 12:45:00,16.55,16.56,16.54,16.55,131860.29935851746,6.3282,6.3321,6.3244,6.3282,131860.2994
2007-10-01 12:50:00,16.55,16.56,16.55,16.55,96459.96673794252,6.3282,6.3321,6.3282,6.3282,96459.9667
2007-10-01 12:55:00,16.55,16.56,16.55,16.56,63197.90924210026,6.3282,6.3321,6.3282,6.3321,63197.9092
2007-10-01 13:00:00,16.55,16.58,16.55,16.56,134236.1606082205,6.3282,6.3397,6.3282,6.3321,134236.1606
2007-10-01 13:05:00,16.56,16.58,16.56,16.58,128534.09360893324,6.3321,6.3397,6.3321,6.3397,128534.0936
2007-10-01 13:10:00,16.58,16.6,16.58,16.6,359230.22095509624,6.3397,6.3474,6.3397,6.3474,359230.221
2007-10-01 13:15:00,16.6,16.64,16.6,16.6,570206.6999287242,6.3474,6.3627,6.3474,6.3474,570206.6999
2007-10-01 13:20:00,16.6,16.67,16.59,16.66,509147.0658113567,6.3474,6.3741,6.3435,6.3703,509147.0658
2007-10-01 13:25:00,16.66,16.69,16.65,16.68,516037.06343549537,6.3703,6.3818,6.3665,6.378,516037.0634
2007-10-01 13:30:00,16.68,16.7,16.68,16.69,299120.9313376099,6.378,6.3856,6.378,6.3818,299120.9313
2007-10-01 13:35:00,16.69,16.71,16.69,16.7,303872.6538370159,6.3818,6.3894,6.3818,6.3856,303872.6538
2007-10-01 13:40:00,16.7,16.7,16.69,16.69,172487.52672843906,6.3856,6.3856,6.3818,6.3818,172487.5267
2007-10-01 13:45:00,16.69,16.7,16.68,16.69,143739.60560703254,6.3818,6.3856,6.378,6.3818,143739.6056
2007-10-01 13:50:00,16.69,16.73,16.69,16.73,433357.0919458304,6.3818,6.3971,6.3818,6.3971,433357.0919
2007-10-01 13:55:00,16.73,16.75,16.72,16.74,304822.9983368971,6.3971,6.4047,6.3932,6.4009,304822.9983
2007-10-01 14:00:00,16.74,16.77,16.74,16.77,383226.4195770967,6.4009,6.4124,6.4009,6.4124,383226.4196
2007-10-01 14:05:00,16.77,16.79,16.75,16.79,364219.52957947255,6.4124,6.42,6.4047,6.42,364219.5296
2007-10-01 14:10:00,16.79,16.79,16.76,16.79,285103.3499643621,6.42,6.42,6.4085,6.42,285103.35
2007-10-01 14:15:00,16.79,16.79,16.76,16.77,283915.4193395105,6.42,6.42,6.4085,6.4124,283915.4193
2007-10-01 14:20:00,16.77,16.79,16.76,16.76,472796.38869090047,6.4124,6.42,6.4085,6.4085,472796.3887
2007-10-01 14:25:00,16.77,16.78,16.76,16.77,264195.77096697554,6.4124,6.4162,6.4085,6.4124,264195.771
2007-10-01 14:30:00,16.78,16.8,16.76,16.76,323829.88833452127,6.4162,6.4238,6.4085,6.4085,323829.8883
2007-10-01 14:35:00,16.76,16.76,16.75,16.76,132573.05773342837,6.4085,6.4085,6.4047,6.4085,132573.0577
2007-10-01 14:40:00,16.76,16.79,16.76,16.77,159657.87598004277,6.4085,6.42,6.4085,6.4124,159657.876
2007-10-01 14:45:00,16.76,16.79,16.75,16.78,334996.43620812544,6.4085,6.42,6.4047,6.4162,334996.4362
2007-10-01 14:50:00,16.79,16.8,16.78,16.78,304110.23996198626,6.42,6.4238,6.4162,6.4162,304110.24
2007-10-01 14:55:00,16.78,16.78,16.76,16.77,406034.6875742457,6.4162,6.4162,6.4085,6.4124,406034.6876
2007-10-01 15:00:00,16.77,16.77,16.74,16.74,302447.13708719413,6.4124,6.4124,6.4009,6.4009,302447.1371
2007-10-01 15:05:00,16.75,16.78,16.74,16.78,291043.0030886196,6.4047,6.4162,6.4009,6.4162,291043.0031
2007-10-01 15:10:00,16.78,16.78,16.77,16.77,234735.0914706581,6.4162,6.4162,6.4124,6.4124,234735.0915
2007-10-01 15:15:00,16.76,16.77,16.74,16.75,473509.1470658114,6.4085,6.4124,6.4009,6.4047,473509.1471
2007-10-01 15:20:00,16.75,16.75,16.73,16.74,308386.79021145165,6.4047,6.4047,6.3971,6.4009,308386.7902
2007-10-01 15:25:00,16.73,16.75,16.73,16.74,327393.6802090758,6.3971,6.4047,6.3971,6.4009,327393.6802
2007-10-01 15:30:00,16.75,16.75,16.71,16.71,427417.4388215728,6.4047,6.4047,6.3894,6.3894,427417.4388
2007-10-01 15:35:00,16.71,16.71,16.68,16.68,441435.0201948207,6.3894,6.3894,6.378,6.378,441435.0202
2007-10-01 15:40:00,16.68,16.68,16.63,16.63,650035.6379187455,6.378,6.378,6.3588,6.3588,650035.6379
2007-10-01 15:45:00,16.63,16.66,16.63,16.64,472321.21644095983,6.3588,6.3703,6.3588,6.3627,472321.2164
2007-10-01 15:50:00,16.65,16.69,16.65,16.69,517224.9940603469,6.3665,6.3818,6.3665,6.3818,517224.9941
2007-10-01 15:55:00,16.69,16.69,16.67,16.69,763126.6334046092,6.3818,6.3818,6.3741,6.3818,763126.6334
2007-10-02 09:30:00,16.7,16.71,16.58,16.65,1090995.4858636255,6.3856,6.3894,6.3397,6.3665,1090995.4859
2007-10-02 09:35:00,16.66,16.73,16.63,16.71,463292.9436920884,6.3703,6.3971,6.3588,6.3894,463292.9437
2007-10-02 09:40:00,16.71,16.75,16.7,16.74,565930.1496792587,6.3894,6.4047,6.3856,6.4009,565930.1497
2007-10-02 09:45:00,16.73,16.73,16.7,16.71,326680.9218341649,6.3971,6.3971,6.3856,6.3894,326680.9218
2007-10-02 09:50:00,16.71,16.73,16.71,16.72,254692.32596816347,6.3894,6.3971,6.3894,6.3932,254692.326
2007-10-02 09:55:00,16.72,16.73,16.68,16.69,326443.3357091946,6.3932,6.3971,6.378,6.3818,326443.3357
2007-10-02 10:00:00,16.69,16.7,16.66,16.66,434545.0225706819,6.3818,6.3856,6.3703,6.3703,434545.0226
2007-10-02 10:05:00,16.66,16.66,16.6,16.61,425279.1636968401,6.3703,6.3703,6.3474,6.3512,425279.1637
2007-10-02 10:10:00,16.61,16.66,16.61,16.65,362318.8405797101,6.3512,6.3703,6.3512,6.3665,362318.8406
2007-10-02 10:15:00,16.65,16.68,16.65,16.65,274887.14659063914,6.3665,6.378,6.3665,6.3665,274887.1466
2007-10-02 10:20:00,16.65,16.65,16.6,16.63,241625.0890947969,6.3665,6.3665,6.3474,6.3588,241625.0891
2007-10-02 10:25:00,16.63,16.65,16.56,16.59,352815.3955808981,6.3588,6.3665,6.3321,6.3435,352815.3956
2007-10-02 10:30:00,16.59,16.62,16.57,16.61,252554.0508434308,6.3435,6.355,6.3359,6.3512,252554.0508
2007-10-02 10:35:00,16.61,16.62,16.59,16.61,140175.81373247804,6.3512,6.355,6.3435,6.3512,140175.8137
2007-10-02 10:40:00,16.61,16.61,16.58,16.58,105013.06723687336,6.3512,6.3512,6.3397,6.3397,105013.0672
2007-10-02 10:45:00,16.58,16.6,16.58,16.58,118317.89023521026,6.3397,6.3474,6.3397,6.3397,118317.8902
2007-10-02 10:50:00,16.58,16.61,16.57,16.6,137799.952482775,6.3397,6.3512,6.3359,6.3474,137799.9525
2007-10-02 10:55:00,16.6,16.62,16.58,16.6,99073.41411261582,6.3474,6.355,6.3397,6.3474,99073.4141
2007-10-02 11:00:00,16.6,16.61,16.58,16.58,161083.39272986457,6.3474,6.3512,6.3397,6.3397,161083.3927
2007-10-02 11:05:00,16.58,16.58,16.56,16.56,266571.6322166785,6.3397,6.3397,6.3321,6.3321,266571.6322
2007-10-02 11:10:00,16.56,16.58,16.56,16.57,197434.06985032075,6.3321,6.3397,6.3321,6.3359,197434.0699
2007-10-02 11:15:00,16.57,16.57,16.56,16.56,136374.4357329532,6.3359,6.3359,6.3321,6.3321,136374.4357
2007-10-02 11:20:00,16.56,16.59,16.56,16.57,117605.13186029936,6.3321,6.3435,6.3321,6.3359,117605.1319
2007-10-02 11:25:00,16.57,16.6,16.57,16.6,110239.96198622,6.3359,6.3474,6.3359,6.3474,110239.962
2007-10-02 11:30:00,16.6,16.62,16.59,16.61,196958.8976003801,6.3474,6.355,6.3435,6.3512,196958.8976
2007-10-02 11:35:00,16.61,16.61,16.58,16.6,96697.5528629128,6.3512,6.3512,6.3397,6.3474,96697.5529
2007-10-02 11:40:00,16.6,16.62,16.58,16.59,164409.59847944882,6.3474,6.355,6.3397,6.3435,164409.5985
2007-10-02 11:45:00,16.59,16.6,16.58,16.58,63673.08149204087,6.3435,6.3474,6.3397,6.3397,63673.0815
2007-10-02 11:50:00,16.58,16.6,16.57,16.59,117842.71798526966,6.3397,6.3474,6.3359,6.3435,117842.718
2007-10-02 11:55:00,16.59,16.61,16.59,16.59,126870.99073414112,6.3435,6.3512,6.3435,6.3435,126870.9907
2007-10-02 12:00:00,16.59,16.59,16.55,16.56,229508.19672131148,6.3435,6.3435,6.3282,6.3321,229508.1967
2007-10-02 12:05:00,16.56,16.57,16.55,16.56,124732.71560940842,6.3321,6.3359,6.3282,6.3321,124732.7156
2007-10-02 12:10:00,16.56,16.57,16.55,16.55,98835.82798764552,6.3321,6.3359,6.3282,6.3282,98835.828
2007-10-02 12:15:00,16.55,16.56,16.55,16.56,69375.1484913281,6.3282,6.3321,6.3282,6.3321,69375.1485
2007-10-02 12:20:00,16.55,16.58,16.55,16.56,100261.34473746734,6.3282,6.3397,6.3282,6.3321,100261.3447
2007-10-02 12:25:00,16.56,16.56,16.55,16.56,84580.66048942742,6.3321,6.3321,6.3282,6.3321,84580.6605
2007-10-02 12:30:00,16.56,16.57,16.52,16.54,140888.57210738893,6.3321,6.3359,6.3168,6.3244,140888.5721
2007-10-02 12:35:00,16.54,16.56,16.54,16.55,71275.83749109053,6.3244,6.3321,6.3244,6.3282,71275.8375
2007-10-02 12:40:00,16.55,16.56,16.54,16.55,129722.02423378474,6.3282,6.3321,6.3244,6.3282,129722.0242
2007-10-02 12:45:00,16.55,16.57,16.55,16.57,98835.82798764552,6.3282,6.3359,6.3282,6.3359,98835.828
2007-10-02 12:50:00,16.57,16.58,16.56,16.57,124732.71560940842,6.3359,6.3397,6.3321,6.3359,124732.7156
2007-10-02 12:55:00,16.58,16.59,16.56,16.59,144452.36398194346,6.3397,6.3435,6.3321,6.3435,144452.364
2007-10-02 13:00:00,16.59,16.61,16.58,16.59,108814.4452363982,6.3435,6.3512,6.3397,6.3435,108814.4452
2007-10-02 13:05:00,16.59,16.6,16.58,16.59,120693.75148491329,6.3435,6.3474,6.3397,6.3435,120693.7515
2007-10-02 13:10:00,16.59,16.59,16.58,16.58,81254.45473984319,6.3435,6.3435,6.3397,6.3397,81254.4547
2007-10-02 13:15:00,16.58,16.58,16.56,16.57,65336.18436683298,6.3397,6.3397,6.3321,6.3359,65336.1844
2007-10-02 13:20:00,16.57,16.58,16.56,16.56,136374.4357329532,6.3359,6.3397,6.3321,6.3321,136374.4357
2007-10-02 13:25:00,16.56,16.56,16.54,16.55,151104.7754811119,6.3321,6.3321,6.3244,6.3282,151104.7755
2007-10-02 13:30:00,16.55,16.55,16.54,16.55,50843.430743644574,6.3282,6.3282,6.3244,6.3282,50843.4307
2007-10-02 13:35:00,16.55,16.55,16.53,16.54,140650.98598241864,6.3282,6.3282,6.3206,6.3244,140650.986
2007-10-02 13:40:00,16.54,16.57,16.54,16.55,118317.89023521026,6.3244,6.3359,6.3244,6.3282,118317.8902
2007-10-02 13:45:00,16.55,16.57,16.55,16.57,109052.0313613685,6.3282,6.3359,6.3282,6.3359,109052.0314
2007-10-02 13:50:00,16.57,16.59,16.57,16.59,87431.69398907103,6.3359,6.3435,6.3359,6.3435,87431.694
2007-10-02 13:55:00,16.59,16.6,16.58,16.6,148966.5003563792,6.3435,6.3474,6.3397,6.3474,148966.5004
2007-10-02 14:00:00,16.6,16.6,16.6,16.6,58446.18674269423,6.3474,6.3474,6.3474,6.3474,58446.1867
2007-10-02 14:05:00,16.6,16.6,16.58,16.58,97885.48348776432,6.3474,6.3474,6.3397,6.3397,97885.4835
2007-10-02 14:10:00,16.58,16.6,16.58,16.6,146353.05298170587,6.3397,6.3474,6.3397,6.3474,146353.053
2007-10-02 14:15:00,16.6,16.63,16.6,16.63,125683.06010928962,6.3474,6.3588,6.3474,6.3588,125683.0601
2007-10-02 14:20:00,16.63,16.63,16.6,16.6,115466.85673556665,6.3588,6.3588,6.3474,6.3474,115466.8567
2007-10-02 14:25:00,16.6,16.61,16.6,16.6,112378.23711095272,6.3474,6.3512,6.3474,6.3474,112378.2371
2007-10-02 14:30:00,16.6,16.62,16.58,16.58,330007.1275837491,6.3474,6.355,6.3397,6.3397,330007.1276
2007-10-02 14:35:00,16.58,16.59,16.58,16.58,192207.1751009741,6.3397,6.3435,6.3397,6.3397,192207.1751
2007-10-02 14:40:00,16.58,16.59,16.57,16.59,139463.05535756712,6.3397,6.3435,6.3359,6.3435,139463.0554
2007-10-02 14:45:00,16.59,16.6,16.59,16.59,84580.66048942742,6.3435,6.3474,6.3435,6.3435,84580.6605
2007-10-02 14:50:00,16.59,16.59,16.58,16.58,89569.96911380376,6.3435,6.3435,6.3397,6.3397,89569.9691
2007-10-02 14:55:00,16.58,16.58,16.54,16.56,256355.4288429556,6.3397,6.3397,6.3244,6.3321,256355.4288
2007-10-02 15:00:00,16.56,16.57,16.56,16.57,124970.30173437872,6.3321,6.3359,6.3321,6.3359,124970.3017
2007-10-02 15:05:00,16.57,16.58,16.56,16.58,143502.01948206226,6.3359,6.3397,6.3321,6.3397,143502.0195
2007-10-02 15:10:00,16.58,16.58,16.56,16.57,139463.05535756712,6.3397,6.3397,6.3321,6.3359,139463.0554
2007-10-02 15:15:00,16.57,16.58,16.56,16.57,150867.1893561416,6.3359,6.3397,6.3321,6.3359,150867.1894
2007-10-02 15:20:00,16.56,16.56,16.54,16.55,163696.8401045379,6.3321,6.3321,6.3244,6.3282,163696.8401
2007-10-02 15:25:00,16.54,16.55,16.44,16.47,786410.0736516988,6.3244,6.3282,6.2862,6.2977,786410.0737
2007-10-02 15:30:00,16.47,16.49,16.44,16.46,595390.8291755762,6.2977,6.3053,6.2862,6.2938,595390.8292
2007-10-02 15:35:00,16.46,16.52,16.46,16.49,752197.6716559753,6.2938,6.3168,6.2938,6.3053,752197.6717
2007-10-02 15:40:00,16.49,16.54,16.48,16.52,573057.7334283678,6.3053,6.3244,6.3015,6.3168,573057.7334
2007-10-02 15:45:00,16.52,16.57,16.52,16.56,446899.5010691376,6.3168,6.3359,6.3168,6.3321,446899.5011
2007-10-02 15:50:00,16.56,16.59,16.56,16.56,497980.5179377524,6.3321,6.3435,6.3321,6.3321,497980.5179
2007-10-02 15:55:00,16.56,16.58,16.55,16.56,1046566.8804941792,6.3321,6.3397,6.3282,6.3321,1046566.8805
2007-10-03 09:30:00,16.47,16.5,16.22,16.34,1023996.1986220004,6.2977,6.3091,6.2021,6.2479,1023996.1986
2007-10-03 09:35:00,16.35,16.48,16.34,16.42,328581.6108339273,6.2518,6.3015,6.2479,6.2785,328581.6108
2007-10-03 09:40:00,16.42,16.46,16.36,16.45,469707.76906628656,6.2785,6.2938,6.2556,6.29,469707.7691
2007-10-03 09:45:00,16.46,16.47,16.44,16.46,452601.5680684248,6.2938,6.2977,6.2862,6.2938,452601.5681
2007-10-03 09:50:00,16.46,16.48,16.44,16.47,209550.96222380613,6.2938,6.3015,6.2862,6.2977,209550.9622
2007-10-03 09:55:00,16.47,16.47,16.38,16.43,259444.0484675695,6.2977,6.2977,6.2632,6.2824,259444.0485
2007-10-03 10:00:00,16.43,16.48,16.42,16.47,263958.18484200526,6.2824,6.3015,6.2785,6.2977,263958.1848
2007-10-03 10:05:00,16.47,16.52,16.44,16.5,334046.09170824423,6.2977,6.3168,6.2862,6.3091,334046.0917
2007-10-03 10:10:00,16.5,16.54,16.5,16.53,264195.77096697554,6.3091,6.3244,6.3091,6.3206,264195.771
2007-10-03 10:15:00,16.53,16.54,16.52,16.52,164172.0123544785,6.3206,6.3244,6.3168,6.3168,164172.0124
2007-10-03 10:20:00,16.53,16.57,16.52,16.56,345450.22570681875,6.3206,6.3359,6.3168,6.3321,345450.2257
2007-10-03 10:25:00,16.56,16.57,16.52,16.53,172249.94060346877,6.3321,6.3359,6.3168,6.3206,172249.9406
2007-10-03 10:30:00,16.54,16.54,16.46,16.46,216678.5459729152,6.3244,6.3244,6.2938,6.2938,216678.546
2007-10-03 10:35:00,16.47,16.47,16.41,16.42,315751.960085531,6.2977,6.2977,6.2747,6.2785,315751.9601
2007-10-03 10:40:00,16.42,16.45,16.41,16.45,175338.56022808267,6.2785,6.29,6.2747,6.29,175338.5602
2007-10-03 10:45:00,16.45,16.47,16.45,16.47,115704.44286053696,6.29,6.2977,6.29,6.2977,115704.4429
2007-10-03 10:50:00,16.47,16.48,16.46,16.48,99786.17248752672,6.2977,6.3015,6.2938,6.3015,99786.1725
2007-10-03 10:55:00,16.48,16.66,16.47,16.57,1210738.8928486577,6.3015,6.3703,6.2977,6.3359,1210738.8928
2007-10-03 11:00:00,16.58,16.59,16.5,16.51,493703.967688287,6.3397,6.3435,6.3091,6.3129,493703.9677
2007-10-03 11:05:00,16.51,16.52,16.5,16.51,85055.83273936802,6.3129,6.3168,6.3091,6.3129,85055.8327
2007-10-03 11:10:00,16.5,16.52,16.5,16.51,155143.73960560703,6.3091,6.3168,6.3091,6.3129,155143.7396
2007-10-03 11:15:00,16.52,16.55,16.51,16.54,213827.5124732716,6.3168,6.3282,6.3129,6.3244,213827.5125
2007-10-03 11:20:00,16.54,16.55,16.52,16.52,162508.90947968638,6.3244,6.3282,6.3168,6.3168,162508.9095
2007-10-03 11:25:00,16.52,16.52,16.5,16.51,124495.1294844381,6.3168,6.3168,6.3091,6.3129,124495.1295
2007-10-03 11:30:00,16.5,16.52,16.49,16.51,143502.01948206226,6.3091,6.3168,6.3053,6.3129,143502.0195
2007-10-03 11:35:00,16.51,16.54,16.5,16.54,91945.83036350676,6.3129,6.3244,6.3091,6.3244,91945.8304
2007-10-03 11:40:00,16.54,16.58,16.54,16.55,150629.6032311713,6.3244,6.3397,6.3244,6.3282,150629.6032
2007-10-03 11:45:00,16.55,16.56,16.54,16.56,66999.28724162509,6.3282,6.3321,6.3244,6.3321,66999.2872
2007-10-03 11:50:00,16.56,16.58,16.55,16.56,72938.94036588263,6.3321,6.3397,6.3282,6.3321,72938.9404
2007-10-03 11:55:00,16.57,16.58,16.57,16.57,44666.19149441673,6.3359,6.3397,6.3359,6.3359,44666.1915
2007-10-03 12:00:00,16.58,16.58,16.56,16.57,48942.74174388216,6.3397,6.3397,6.3321,6.3359,48942.7417
2007-10-03 12:05:00,16.57,16.58,16.56,16.58,68187.2178664766,6.3359,6.3397,6.3321,6.3397,68187.2179
2007-10-03 12:10:00,16.57,16.58,16.57,16.57,46329.29436920884,6.3359,6.3397,6.3359,6.3359,46329.2944
2007-10-03 12:15:00,16.57,16.58,16.57,16.58,95034.4499881207,6.3359,6.3397,6.3359,6.3397,95034.45
2007-10-03 12:20:00,16.58,16.6,16.58,16.58,105963.41173675456,6.3397,6.3474,6.3397,6.3397,105963.4117
2007-10-03 12:25:00,16.58,16.6,16.58,16.59,112615.82323592305,6.3397,6.3474,6.3397,6.3435,112615.8232
2007-10-03 12:30:00,16.59,16.6,16.57,16.57,108576.8591114279,6.3435,6.3474,6.3359,6.3359,108576.8591
2007-10-03 12:35:00,16.58,16.58,16.55,16.58,95509.6222380613,6.3397,6.3397,6.3282,6.3397,95509.6222
2007-10-03 12:40:00,16.58,16.58,16.56,16.58,59634.11736754574,6.3397,6.3397,6.3321,6.3397,59634.1174
2007-10-03 12:45:00,16.58,16.61,16.58,16.59,105963.41173675456,6.3397,6.3512,6.3397,6.3435,105963.4117
2007-10-03 12:50:00,16.58,16.59,16.58,16.59,39914.46899501069,6.3397,6.3435,6.3397,6.3435,39914.469
2007-10-03 12:55:00,16.59,16.59,16.57,16.58,40627.2273699216,6.3435,6.3435,6.3359,6.3397,40627.2274
2007-10-03 13:00:00,16.58,16.59,16.58,16.58,57020.66999287242,6.3397,6.3435,6.3397,6.3397,57020.67
2007-10-03 13:05:00,16.58,16.58,16.54,16.54,128771.67973390354,6.3397,6.3397,6.3244,6.3244,128771.6797
2007-10-03 13:10:00,16.54,16.54,16.48,16.5,244713.7087194108,6.3244,6.3244,6.3015,6.3091,244713.7087
2007-10-03 13:15:00,16.5,16.52,16.5,16.51,64385.83986695177,6.3091,6.3168,6.3091,6.3129,64385.8399
2007-10-03 13:20:00,16.52,16.52,16.5,16.51,131860.29935851746,6.3168,6.3168,6.3091,6.3129,131860.2994
2007-10-03 13:25:00,16.51,16.52,16.51,16.51,40389.64124495129,6.3129,6.3168,6.3129,6.3129,40389.6412
2007-10-03 13:30:00,16.51,16.52,16.49,16.5,299358.5174625802,6.3129,6.3168,6.3053,6.3091,299358.5175
2007-10-03 13:35:00,16.5,16.52,16.5,16.5,206462.3425991922,6.3091,6.3168,6.3091,6.3091,206462.3426
2007-10-03 13:40:00,16.5,16.5,16.44,16.44,240912.330719886,6.3091,6.3091,6.2862,6.2862,240912.3307
2007-10-03 13:45:00,16.44,16.48,16.44,16.47,116892.37348538844,6.2862,6.3015,6.2862,6.2977,116892.3735
2007-10-03 13:50:00,16.47,16.48,16.43,16.43,311712.9959610359,6.2977,6.3015,6.2824,6.2824,311712.996
2007-10-03 13:55:00,16.44,16.46,16.43,16.45,134711.3328581611,6.2862,6.2938,6.2824,6.29,134711.3329
2007-10-03 14:00:00,16.45,16.46,16.44,16.45,205274.4119743407,6.29,6.2938,6.2862,6.29,205274.412
2007-10-03 14:05:00,16.46,16.47,16.44,16.47,116417.20123544784,6.2938,6.2977,6.2862,6.2977,116417.2012
2007-10-03 14:10:00,16.47,16.47,16.45,16.45,148253.74198146828,6.2977,6.2977,6.29,6.29,148253.742
2007-10-03 14:15:00,16.45,16.47,16.45,16.46,64623.42599192207,6.29,6.2977,6.29,6.2938,64623.426
2007-10-03 14:20:00,16.46,16.5,16.46,16.5,107864.100736517,6.2938,6.3091,6.2938,6.3091,107864.1007
2007-10-03 14:25:00,16.5,16.53,16.49,16.51,162984.08172962698,6.3091,6.3206,6.3053,6.3129,162984.0817
2007-10-03 14:30:00,16.51,16.53,16.5,16.52,71988.59586600143,6.3129,6.3206,6.3091,6.3168,71988.5959
2007-10-03 14:35:00,16.52,16.52,16.48,16.5,91708.24423853648,6.3168,6.3168,6.3015,6.3091,91708.2442
2007-10-03 14:40:00,16.5,16.5,16.48,16.48,76027.55999049656,6.3091,6.3091,6.3015,6.3015,76027.56
2007-10-03 14:45:00,16.48,16.48,16.45,16.46,195058.2086006177,6.3015,6.3015,6.29,6.2938,195058.2086
2007-10-03 14:50:00,16.46,16.47,16.45,16.46,175100.97410311238,6.2938,6.2977,6.29,6.2938,175100.9741
2007-10-03 14:55:00,16.47,16.49,16.46,16.49,127821.33523402234,6.2977,6.3053,6.2938,6.3053,127821.3352
2007-10-03 15:00:00,16.49,16.49,16.46,16.47,104300.30886196246,6.3053,6.3053,6.2938,6.2977,104300.3089
2007-10-03 15:05:00,16.46,16.5,16.46,16.5,187930.62485150868,6.2938,6.3091,6.2938,6.3091,187930.6249
2007-10-03 15:10:00,16.5,16.52,16.48,16.52,156806.84248039915,6.3091,6.3168,6.3015,6.3168,156806.8425
2007-10-03 15:15:00,16.52,16.52,16.51,16.52,125683.06010928962,6.3168,6.3168,6.3129,6.3168,125683.0601
2007-10-03 15:20:00,16.52,16.52,16.51,16.52,70800.66524114992,6.3168,6.3168,6.3129,6.3168,70800.6652
2007-10-03 15:25:00,16.52,16.53,16.52,16.52,121168.92373485387,6.3168,6.3206,6.3168,6.3168,121168.9237
2007-10-03 15:30:00,16.52,16.53,16.51,16.52,125920.64623425993,6.3168,6.3206,6.3129,6.3168,125920.6462
2007-10-03 15:35:00,16.52,16.52,16.5,16.51,353765.7400807793,6.3168,6.3168,6.3091,6.3129,353765.7401
2007-10-03 15:40:00,16.51,16.51,16.47,16.47,354478.4984556902,6.3129,6.3129,6.2977,6.2977,354478.4985
2007-10-03 15:45:00,16.48,16.52,16.47,16.52,517224.9940603469,6.3015,6.3168,6.2977,6.3168,517224.9941
2007-10-03 15:50:00,16.52,16.54,16.51,16.53,578522.2143026848,6.3168,6.3244,6.3129,6.3206,578522.2143
2007-10-03 15:55:00,16.53,16.57,16.53,16.56,788073.1765264908,6.3206,6.3359,6.3206,6.3321,788073.1765
2007-10-04 09:30:00,16.52,16.53,16.45,16.47,663815.6331670231,6.3168,6.3206,6.29,6.2977,663815.6332
2007-10-04 09:35:00,16.46,16.5,16.46,16.46,168686.14872891424,6.2938,6.3091,6.2938,6.2938,168686.1487
2007-10-04 09:40:00,16.46,16.47,16.3,16.31,390591.58945117606,6.2938,6.2977,6.2327,6.2365,390591.5895
2007-10-04 09:45:00,16.3,16.36,16.28,16.32,667141.8389166073,6.2327,6.2556,6.225,6.2403,667141.8389
2007-10-04 09:50:00,16.31,16.32,16.28,16.28,334283.6778332146,6.2365,6.2403,6.225,6.225,334283.6778
2007-10-04 09:55:00,16.28,16.36,16.26,16.33,575196.0085531005,6.225,6.2556,6.2174,6.2441,575196.0086
2007-10-04 10:00:00,16.33,16.4,16.31,16.39,412924.6851983844,6.2441,6.2709,6.2365,6.2671,412924.6852
2007-10-04 10:05:00,16.39,16.42,16.39,16.4,467094.3216916133,6.2671,6.2785,6.2671,6.2709,467094.3217
2007-10-04 10:10:00,16.4,16.42,16.39,16.42,332620.57495842245,6.2709,6.2785,6.2671,6.2785,332620.575
2007-10-04 10:15:00,16.42,16.42,16.38,16.39,232596.8163459254,6.2785,6.2785,6.2632,6.2671,232596.8163
2007-10-04 10:20:00,16.39,16.4,16.37,16.38,180803.0411023996,6.2671,6.2709,6.2594,6.2632,180803.0411
2007-10-04 10:25:00,16.37,16.41,16.37,16.38,604656.6880494179,6.2594,6.2747,6.2594,6.2632,604656.688
2007-10-04 10:30:00,16.38,16.39,16.37,16.38,220242.33784746967,6.2632,6.2671,6.2594,6.2632,220242.3378
2007-10-04 10:35:00,16.38,16.44,16.38,16.42,342836.7783321454,6.2632,6.2862,6.2632,6.2785,342836.7783
2007-10-04 10:40:00,16.42,16.47,16.42,16.47,279163.69684010453,6.2785,6.2977,6.2785,6.2977,279163.6968
2007-10-04 10:45:00,16.46,16.52,16.46,16.52,608695.6521739131,6.2938,6.3168,6.2938,6.3168,608695.6522
2007-10-04 10:50:00,16.52,16.56,16.52,16.55,435970.5393205037,6.3168,6.3321,6.3168,6.3282,435970.5393
2007-10-04 10:55:00,16.55,16.58,16.55,16.56,271323.3547160846,6.3282,6.3397,6.3282,6.3321,271323.3547
2007-10-04 11:00:00,16.56,16.57,16.51,16.52,238061.2972202424,6.3321,6.3359,6.3129,6.3168,238061.2972
2007-10-04 11:05:00,16.52,16.54,16.52,16.54,117605.13186029936,6.3168,6.3244,6.3168,6.3244,117605.1319
2007-10-04 11:10:00,16.53,16.56,16.52,16.56,210738.89284865765,6.3206,6.3321,6.3168,6.3321,210738.8928
2007-10-04 11:15:00,16.55,16.56,16.54,16.56,230458.5412211927,6.3282,6.3321,6.3244,6.3321,230458.5412
2007-10-04 11:20:00,16.56,16.56,16.55,16.55,199334.7588500832,6.3321,6.3321,6.3282,6.3282,199334.7589
2007-10-04 11:25:00,16.55,16.55,16.52,16.55,138275.1247327156,6.3282,6.3282,6.3168,6.3282,138275.1247
2007-10-04 11:30:00,16.55,16.56,16.55,16.55,140175.81373247804,6.3282,6.3321,6.3282,6.3282,140175.8137
2007-10-04 11:35:00,16.55,16.57,16.55,16.55,141363.74435732953,6.3282,6.3359,6.3282,6.3282,141363.7444
2007-10-04 11:40:00,16.55,16.56,16.55,16.55,132097.88548348777,6.3282,6.3321,6.3282,6.3282,132097.8855
2007-10-04 11:45:00,16.55,16.55,16.51,16.51,141601.33048229985,6.3282,6.3282,6.3129,6.3129,141601.3305
2007-10-04 11:50:00,16.51,16.51,16.48,16.49,221192.68234735093,6.3129,6.3129,6.3015,6.3053,221192.6823
2007-10-04 11:55:00,16.49,16.52,16.48,16.5,85768.59111427893,6.3053,6.3168,6.3015,6.3091,85768.5911
2007-10-04 12:00:00,16.5,16.51,16.49,16.5,96697.5528629128,6.3091,6.3129,6.3053,6.3091,96697.5529
2007-10-04 12:05:00,16.5,16.52,16.48,16.52,107864.100736517,6.3091,6.3168,6.3015,6.3168,107864.1007
2007-10-04 12:10:00,16.52,16.53,16.52,16.52,90995.48586362557,6.3168,6.3206,6.3168,6.3168,90995.4859
2007-10-04 12:15:00,16.52,16.54,16.52,16.54,112140.6509859824,6.3168,6.3244,6.3168,6.3244,112140.651
2007-10-04 12:20:00,16.54,16.54,16.53,16.54,104775.48111190306,6.3244,6.3244,6.3206,6.3244,104775.4811
2007-10-04 12:25:00,16.54,16.56,16.54,16.55,141601.33048229985,6.3244,6.3321,6.3244,6.3282,141601.3305
2007-10-04 12:30:00,16.55,16.58,16.55,16.56,155381.32573057734,6.3282,6.3397,6.3282,6.3321,155381.3257
2007-10-04 12:35:00,16.57,16.57,16.55,16.55,71513.42361606083,6.3359,6.3359,6.3282,6.3282,71513.4236
2007-10-04 12:40:00,16.55,16.56,16.55,16.56,83867.90211451652,6.3282,6.3321,6.3282,6.3321,83867.9021
2007-10-04 12:45:00,16.55,16.56,16.54,16.55,120693.75148491329,6.3282,6.3321,6.3244,6.3282,120693.7515
2007-10-04 12:50:00,16.55,16.57,16.55,16.56,98835.82798764552,6.3282,6.3359,6.3282,6.3321,98835.828
2007-10-04 12:55:00,16.56,16.56,16.55,16.55,58921.35899263483,6.3321,6.3321,6.3282,6.3282,58921.359
2007-10-04 13:00:00,16.55,16.56,16.55,16.55,90757.89973865528,6.3282,6.3321,6.3282,6.3282,90757.8997
2007-10-04 13:05:00,16.55,16.55,16.52,16.52,145165.12235685435,6.3282,6.3282,6.3168,6.3168,145165.1224
2007-10-04 13:10:00,16.52,16.52,16.51,16.51,51081.01686861488,6.3168,6.3168,6.3129,6.3129,51081.0169
2007-10-04 13:15:00,16.51,16.51,16.5,16.5,34212.40199572345,6.3129,6.3129,6.3091,6.3091,34212.402
2007-10-04 13:20:00,16.5,16.51,16.47,16.48,213352.34022333092,6.3091,6.3129,6.2977,6.3015,213352.3402
2007-10-04 13:25:00,16.48,16.54,16.48,16.52,199572.34497505345,6.3015,6.3244,6.3015,6.3168,199572.345
2007-10-04 13:30:00,16.52,16.55,16.51,16.53,170111.66547873605,6.3168,6.3282,6.3129,6.3206,170111.6655
2007-10-04 13:35:00,16.53,16.55,16.53,16.55,143502.01948206226,6.3206,6.3282,6.3206,6.3282,143502.0195
2007-10-04 13:40:00,16.55,16.55,16.53,16.53,91945.83036350676,6.3282,6.3282,6.3206,6.3206,91945.8304
2007-10-04 13:45:00,16.53,16.54,16.52,16.52,57020.66999287242,6.3206,6.3244,6.3168,6.3168,57020.67
2007-10-04 13:50:00,16.52,16.53,16.52,16.52,101211.68923734856,6.3168,6.3206,6.3168,6.3168,101211.6892
2007-10-04 13:55:00,16.52,16.53,16.51,16.51,148966.5003563792,6.3168,6.3206,6.3129,6.3129,148966.5004
2007-10-04 14:00:00,16.51,16.51,16.49,16.49,104300.30886196246,6.3129,6.3129,6.3053,6.3053,104300.3089
2007-10-04 14:05:00,16.49,16.51,16.48,16.51,123782.3711095272,6.3053,6.3129,6.3015,6.3129,123782.3711
2007-10-04 14:10:00,16.5,16.5,16.47,16.47,175813.73247802327,6.3091,6.3091,6.2977,6.2977,175813.7325
2007-10-04 14:15:00,16.47,16.5,16.46,16.5,153955.80898075554,6.2977,6.3091,6.2938,6.3091,153955.809
2007-10-04 14:20:00,16.5,16.54,16.5,16.53,226894.74934663816,6.3091,6.3244,6.3091,6.3206,226894.7493
2007-10-04 14:25:00,16.53,16.54,16.53,16.53,210738.89284865765,6.3206,6.3244,6.3206,6.3206,210738.8928
2007-10-04 14:30:00,16.54,16.54,16.52,16.52,80066.52411499168,6.3244,6.3244,6.3168,6.3168,80066.5241
2007-10-04 14:35:00,16.52,16.53,16.52,16.52,91233.07198859588,6.3168,6.3206,6.3168,6.3168,91233.072
2007-10-04 14:40:00,16.52,16.52,16.51,16.51,66286.52886671419,6.3168,6.3168,6.3129,6.3129,66286.5289
2007-10-04 14:45:00,16.51,16.52,16.5,16.5,174625.80185317178,6.3129,6.3168,6.3091,6.3091,174625.8019
2007-10-04 14:50:00,16.5,16.5,16.5,16.5,55357.567118080304,6.3091,6.3091,6.3091,6.3091,55357.5671
2007-10-04 14:55:00,16.5,16.52,16.49,16.49,183891.6607270136,6.3091,6.3168,6.3053,6.3053,183891.6607
2007-10-04 15:00:00,16.5,16.5,16.48,16.48,89807.55523877406,6.3091,6.3091,6.3015,6.3015,89807.5552
2007-10-04 15:05:00,16.49,16.49,16.47,16.47,119980.99311000238,6.3053,6.3053,6.2977,6.2977,119980.9931
2007-10-04 15:10:00,16.48,16.5,16.47,16.49,256355.4288429556,6.3015,6.3091,6.2977,6.3053,256355.4288
2007-10-04 15:15:00,16.49,16.5,16.49,16.49,68662.3901164172,6.3053,6.3091,6.3053,6.3053,68662.3901
2007-10-04 15:20:00,16.49,16.51,16.48,16.5,322879.54383464006,6.3053,6.3129,6.3015,6.3091,322879.5438
2007-10-04 15:25:00,16.5,16.53,16.5,16.52,166785.45972915183,6.3091,6.3206,6.3091,6.3168,166785.4597
2007-10-04 15:30:00,16.52,16.54,16.52,16.53,375148.4913281064,6.3168,6.3244,6.3168,6.3206,375148.4913
2007-10-04 15:35:00,16.53,16.54,16.52,16.53,166310.28747921123,6.3206,6.3244,6.3168,6.3206,166310.2875
2007-10-04 15:40:00,16.53,16.55,16.53,16.55,113803.75386077454,6.3206,6.3282,6.3206,6.3282,113803.7539
2007-10-04 15:45:00,16.55,16.56,16.55,16.55,317177.47683535283,6.3282,6.3321,6.3282,6.3282,317177.4768
2007-10-04 15:50:00,16.55,16.56,16.49,16.5,527916.3696840105,6.3282,6.3321,6.3053,6.3091,527916.3697
2007-10-04 15:55:00,16.5,16.5,16.48,16.48,847232.121644096,6.3091,6.3091,6.3015,6.3015,847232.1216
2007-10-05 09:30:00,16.52,16.57,16.34,16.37,682109.7647897362,6.3168,6.3359,6.2479,6.2594,682109.7648
2007-10-05 09:35:00,16.37,16.41,16.33,16.4,450225.7068187218,6.2594,6.2747,6.2441,6.2709,450225.7068
2007-10-05 09:40:00,16.4,16.44,16.37,16.4,417913.9938227608,6.2709,6.2862,6.2594,6.2709,417913.9938
2007-10-05 09:45:00,16.4,16.4,16.37,16.37,316464.7184604419,6.2709,6.2709,6.2594,6.2594,316464.7185
2007-10-05 09:50:00,16.37,16.38,16.35,16.37,370634.3549536707,6.2594,6.2632,6.2518,6.2594,370634.355
2007-10-05 09:55:00,16.37,16.41,16.35,16.39,370634.3549536707,6.2594,6.2747,6.2518,6.2671,370634.355
2007-10-05 10:00:00,16.39,16.41,16.36,16.38,442860.5369446424,6.2671,6.2747,6.2556,6.2632,442860.5369
2007-10-05 10:05:00,16.39,16.39,16.38,16.39,411023.996198622,6.2671,6.2671,6.2632,6.2671,411023.9962
2007-10-05 10:10:00,16.39,16.39,16.36,16.37,445711.5704442861,6.2671,6.2671,6.2556,6.2594,445711.5704
2007-10-05 10:15:00,16.37,16.38,16.29,16.3,638156.3316702305,6.2594,6.2632,6.2288,6.2327,638156.3317
2007-10-05 10:20:00,16.3,16.32,16.22,16.22,674269.4226657164,6.2327,6.2403,6.2021,6.2021,674269.4227
2007-10-05 10:25:00,16.22,16.23,16.13,16.18,1245188.8809693514,6.2021,6.2059,6.1676,6.1868,1245188.881
2007-10-05 10:30:00,16.18,16.23,16.14,16.23,721549.0615348064,6.1868,6.2059,6.1715,6.2059,721549.0615
2007-10-05 10:35:00,16.23,16.26,16.23,16.25,318602.9935851746,6.2059,6.2174,6.2059,6.2135,318602.9936
2007-10-05 10:40:00,16.25,16.26,16.23,16.26,419577.0966975529,6.2135,6.2174,6.2059,6.2174,419577.0967
2007-10-05 10:45:00,16.25,16.29,16.25,16.26,247089.5699691138,6.2135,6.2288,6.2135,6.2174,247089.57
2007-10-05 10:50:00,16.26,16.29,16.26,16.27,180565.45497742933,6.2174,6.2288,6.2174,6.2212,180565.455
2007-10-05 10:55:00,16.27,16.29,16.26,16.29,156331.67023045855,6.2212,6.2288,6.2174,6.2288,156331.6702
2007-10-05 11:00:00,16.29,16.38,16.29,16.36,718698.0280351627,6.2288,6.2632,6.2288,6.2556,718698.028
2007-10-05 11:05:00,16.36,16.37,16.31,16.33,266571.6322166785,6.2556,6.2594,6.2365,6.2441,266571.6322
2007-10-05 11:10:00,16.33,16.33,16.33,16.33,67712.045616536,6.2441,6.2441,6.2441,6.2441,67712.0456
2007-10-05 11:15:00,16.33,16.35,16.32,16.33,195533.3808505584,6.2441,6.2518,6.2403,6.2441,195533.3809
2007-10-05 11:20:00,16.33,16.35,16.32,16.33,297933.0007127584,6.2441,6.2518,6.2403,6.2441,297933.0007
2007-10-05 11:25:00,16.33,16.34,16.31,16.33,193632.6918507959,6.2441,6.2479,6.2365,6.2441,193632.6919
2007-10-05 11:30:00,16.33,16.34,16.32,16.34,227369.9215965788,6.2441,6.2479,6.2403,6.2479,227369.9216
2007-10-05 11:35:00,16.34,16.34,16.33,16.33,429555.7139463056,6.2479,6.2479,6.2441,6.2441,429555.7139
2007-10-05 11:40:00,16.33,16.33,16.32,16.33,116654.78736041817,6.2441,6.2441,6.2403,6.2441,116654.7874
2007-10-05 11:45:00,16.33,16.33,16.28,16.28,179852.6966025184,6.2441,6.2441,6.225,6.225,179852.6966
2007-10-05 11:50:00,16.28,16.29,16.26,16.27,231171.2995961036,6.225,6.2288,6.2174,6.2212,231171.2996
2007-10-05 11:55:00,16.27,16.28,16.26,16.26,106676.17011166547,6.2212,6.225,6.2174,6.2174,106676.1701
2007-10-05 12:00:00,16.26,16.27,16.25,16.25,115466.85673556665,6.2174,6.2212,6.2135,6.2135,115466.8567
2007-10-05 12:05:00,16.25,16.29,16.24,16.29,362794.0128296508,6.2135,6.2288,6.2097,6.2288,362794.0128
2007-10-05 12:10:00,16.29,16.32,16.28,16.31,488001.9006889998,6.2288,6.2403,6.225,6.2365,488001.9007
2007-10-05 12:15:00,16.31,16.34,16.31,16.33,358042.2903302447,6.2365,6.2479,6.2365,6.2441,358042.2903
2007-10-05 12:20:00,16.33,16.35,16.33,16.34,256355.4288429556,6.2441,6.2518,6.2441,6.2479,256355.4288
2007-10-05 12:25:00,16.34,16.34,16.32,16.32,124019.9572344975,6.2479,6.2479,6.2403,6.2403,124019.9572
2007-10-05 12:30:00,16.32,16.32,16.29,16.3,220479.92397244,6.2403,6.2403,6.2288,6.2327,220479.924
2007-10-05 12:35:00,16.3,16.3,16.29,16.3,76265.14611546687,6.2327,6.2327,6.2288,6.2327,76265.1461
2007-10-05 12:40:00,16.3,16.31,16.3,16.3,84818.24661439772,6.2327,6.2365,6.2327,6.2327,84818.2466
2007-10-05 12:45:00,16.3,16.32,16.3,16.32,100261.34473746734,6.2327,6.2403,6.2327,6.2403,100261.3447
2007-10-05 12:50:00,16.32,16.32,16.29,16.3,253029.2230933713,6.2403,6.2403,6.2288,6.2327,253029.2231
2007-10-05 12:55:00,16.3,16.31,16.29,16.29,176526.4908529342,6.2327,6.2365,6.2288,6.2288,176526.4909
2007-10-05 13:00:00,16.29,16.3,16.27,16.29,266096.45996673795,6.2288,6.2327,6.2212,6.2288,266096.46
2007-10-05 13:05:00,16.29,16.32,16.28,16.31,469707.76906628656,6.2288,6.2403,6.225,6.2365,469707.7691
2007-10-05 13:10:00,16.31,16.32,16.3,16.3,198146.82822523164,6.2365,6.2403,6.2327,6.2327,198146.8282
2007-10-05 13:15:00,16.3,16.31,16.28,16.29,122594.4404846757,6.2327,6.2365,6.225,6.2288,122594.4405
2007-10-05 13:20:00,16.28,16.29,16.28,16.28,113090.99548586363,6.225,6.2288,6.225,6.225,113090.9955
2007-10-05 13:25:00,16.28,16.29,16.28,16.28,195295.79472558803,6.225,6.2288,6.225,6.225,195295.7947
2007-10-05 13:30:00,16.28,16.28,16.27,16.28,224994.0603468757,6.225,6.225,6.2212,6.225,224994.0603
2007-10-05 13:35:00,16.28,16.29,16.28,16.29,123307.1988595866,6.225,6.2288,6.225,6.2288,123307.1989
2007-10-05 13:40:00,16.28,16.34,16.28,16.34,540746.0204324068,6.225,6.2479,6.225,6.2479,540746.0204
2007-10-05 13:45:00,16.33,16.33,16.32,16.33,144689.95010691375,6.2441,6.2441,6.2403,6.2441,144689.9501
2007-10-05 13:50:00,16.32,16.33,16.31,16.32,167973.39035400332,6.2403,6.2441,6.2365,6.2403,167973.3904
2007-10-05 13:55:00,16.32,16.34,16.31,16.32,399382.2760750773,6.2403,6.2479,6.2365,6.2403,399382.2761
2007-10-05 14:00:00,16.32,16.34,16.31,16.32,265858.87384176766,6.2403,6.2479,6.2365,6.2403,265858.8738
2007-10-05 14:05:00,16.32,16.32,16.29,16.29,192444.7612259444,6.2403,6.2403,6.2288,6.2288,192444.7612
2007-10-05 14:10:00,16.3,16.3,16.29,16.29,157044.42860536944,6.2327,6.2327,6.2288,6.2288,157044.4286
2007-10-05 14:15:00,16.29,16.31,16.29,16.31,210026.1344737468,6.2288,6.2365,6.2288,6.2365,210026.1345
2007-10-05 14:20:00,16.31,16.32,16.31,16.32,116179.61511047756,6.2365,6.2403,6.2365,6.2403,116179.6151
2007-10-05 14:25:00,16.32,16.33,16.32,16.32,236398.19434545023,6.2403,6.2441,6.2403,6.2403,236398.1943
2007-10-05 14:30:00,16.32,16.32,16.29,16.29,248039.914468995,6.2403,6.2403,6.2288,6.2288,248039.9145
2007-10-05 14:35:00,16.29,16.3,16.27,16.27,278926.11071513424,6.2288,6.2327,6.2212,6.2212,278926.1107
2007-10-05 14:40:00,16.28,16.29,16.27,16.27,439059.1589451176,6.225,6.2288,6.2212,6.2212,439059.1589
2007-10-05 14:45:00,16.27,16.27,16.23,16.24,534331.1950582087,6.2212,6.2212,6.2059,6.2097,534331.1951
2007-10-05 14:50:00,16.25,16.26,16.24,16.24,292943.692088382,6.2135,6.2174,6.2097,6.2097,292943.6921
2007-10-05 14:55:00,16.24,16.24,16.24,16.24,239011.6417201236,6.2097,6.2097,6.2097,6.2097,239011.6417
2007-10-05 15:00:00,16.24,16.25,16.24,16.24,228557.85222143028,6.2097,6.2135,6.2097,6.2097,228557.8522
2007-10-05 15:05:00,16.25,16.25,16.24,16.24,237823.71109527204,6.2135,6.2135,6.2097,6.2097,237823.7111
2007-10-05 15:10:00,16.24,16.24,16.21,16.21,807555.2387740556,6.2097,6.2097,6.1982,6.1982,807555.2388
2007-10-05 15:15:00,16.21,16.24,16.21,16.24,484675.6949394156,6.1982,6.2097,6.1982,6.2097,484675.6949
2007-10-05 15:20:00,16.24,16.25,16.23,16.24,393442.62295081967,6.2097,6.2135,6.2059,6.2097,393442.623
2007-10-05 15:25:00,16.24,16.25,16.23,16.25,201948.2062247565,6.2097,6.2135,6.2059,6.2135,201948.2062
2007-10-05 15:30:00,16.24,16.25,16.24,16.25,457115.70444286056,6.2097,6.2135,6.2097,6.2135,457115.7044
2007-10-05 15:35:00,16.25,16.3,16.25,16.3,643383.2264195771,6.2135,6.2327,6.2135,6.2327,643383.2264
2007-10-05 15:40:00,16.3,16.31,16.27,16.3,521501.5443098123,6.2327,6.2365,6.2212,6.2327,521501.5443
2007-10-05 15:45:00,16.3,16.3,16.27,16.28,574245.6640532193,6.2327,6.2327,6.2212,6.225,574245.6641
2007-10-05 15:50:00,16.29,16.33,16.29,16.31,1047754.8111190308,6.2288,6.2441,6.2288,6.2365,1047754.8111
2007-10-05 15:55:00,16.31,16.31,16.28,16.31,868614.8728914232,6.2365,6.2365,6.225,6.2365,868614.8729
2007-10-08 09:30:00,16.3,16.31,16.21,16.27,1595390.829175576,6.2327,6.2365,6.1982,6.2212,1595390.8292
2007-10-08 09:35:00,16.27,16.28,16.21,16.27,371347.1133285816,6.2212,6.225,6.1982,6.2212,371347.1133
2007-10-08 09:40:00,16.27,16.3,16.26,16.3,738892.8486576384,6.2212,6.2327,6.2174,6.2327,738892.8487
2007-10-08 09:45:00,16.3,16.31,16.2,16.22,991209.3133760988,6.2327,6.2365,6.1944,6.2021,991209.3134
2007-10-08 09:50:00,16.22,16.22,16.15,16.17,631266.3340460918,6.2021,6.2021,6.1753,6.1829,631266.334
2007-10-08 09:55:00,16.17,16.2,16.13,16.14,383464.005702067,6.1829,6.1944,6.1676,6.1715,383464.0057
2007-10-08 10:00:00,16.14,16.17,16.13,16.15,388215.728201473,6.1715,6.1829,6.1676,6.1753,388215.7282
2007-10-08 10:05:00,16.15,16.15,16.15,16.15,191494.4167260632,6.1753,6.1753,6.1753,6.1753,191494.4167
2007-10-08 10:10:00,16.15,16.15,16.11,16.11,768353.5281539558,6.1753,6.1753,6.16,6.16,768353.5282
2007-10-08 10:15:00,16.11,16.15,16.11,16.15,279401.2829650748,6.16,6.1753,6.16,6.1753,279401.283
2007-10-08 10:20:00,16.15,16.15,16.12,16.12,229033.02447137088,6.1753,6.1753,6.1638,6.1638,229033.0245
2007-10-08 10:25:00,16.12,16.12,16.07,16.08,395818.4842005227,6.1638,6.1638,6.1447,6.1485,395818.4842
2007-10-08 10:30:00,16.07,16.1,16.07,16.09,348063.6730814921,6.1447,6.1562,6.1447,6.1524,348063.6731
2007-10-08 10:35:00,16.1,16.1,16.08,16.08,157044.42860536944,6.1562,6.1562,6.1485,6.1485,157044.4286
2007-10-08 10:40:00,16.08,16.08,16.05,16.06,406034.6875742457,6.1485,6.1485,6.1371,6.1409,406034.6876
2007-10-08 10:45:00,16.05,16.06,16.04,16.05,356141.6013304823,6.1371,6.1409,6.1332,6.1371,356141.6013
2007-10-08 10:50:00,16.05,16.05,16.02,16.03,335946.78070800664,6.1371,6.1371,6.1256,6.1294,335946.7807
2007-10-08 10:55:00,16.03,16.03,16.0,16.02,353528.153955809,6.1294,6.1294,6.1179,6.1256,353528.154
2007-10-08 11:00:00,16.02,16.03,16.01,16.01,265146.11546685675,6.1256,6.1294,6.1218,6.1218,265146.1155
2007-10-08 11:05:00,16.01,16.02,15.94,15.97,943692.0883820384,6.1218,6.1256,6.095,6.1065,943692.0884
2007-10-08 11:10:00,15.97,15.97,15.95,15.95,334046.09170824423,6.1065,6.1065,6.0988,6.0988,334046.0917
2007-10-08 11:15:00,15.96,15.96,15.94,15.95,205987.1703492516,6.1026,6.1026,6.095,6.0988,205987.1703
2007-10-08 11:20:00,15.95,15.98,15.95,15.98,378237.1109527204,6.0988,6.1103,6.0988,6.1103,378237.111
2007-10-08 11:25:00,15.98,15.98,15.96,15.96,307911.6179615111,6.1103,6.1103,6.1026,6.1026,307911.618
2007-10-08 11:30:00,15.96,15.96,15.92,15.92,298883.3452126396,6.1026,6.1026,6.0874,6.0874,298883.3452
2007-10-08 11:35:00,15.93,15.93,15.9,15.93,368496.079828938,6.0912,6.0912,6.0797,6.0912,368496.0798
2007-10-08 11:40:00,15.93,15.94,15.93,15.93,246139.2254692326,6.0912,6.095,6.0912,6.0912,246139.2255
2007-10-08 11:45:00,15.93,15.95,15.93,15.95,418151.5799477311,6.0912,6.0988,6.0912,6.0988,418151.5799
2007-10-08 11:50:00,15.95,15.95,15.94,15.94,294369.20883820386,6.0988,6.0988,6.095,6.095,294369.2088
2007-10-08 11:55:00,15.94,15.98,15.94,15.97,447137.0871941079,6.095,6.1103,6.095,6.1065,447137.0872
2007-10-08 12:00:00,15.97,15.98,15.97,15.97,174388.21572820147,6.1065,6.1103,6.1065,6.1065,174388.2157
2007-10-08 12:05:00,15.97,15.98,15.95,15.95,288191.969588976,6.1065,6.1103,6.0988,6.0988,288191.9696
2007-10-08 12:10:00,15.95,15.95,15.91,15.93,229983.3689712521,6.0988,6.0988,6.0835,6.0912,229983.369
2007-10-08 12:15:00,15.93,15.93,15.91,15.91,206462.3425991922,6.0912,6.0912,6.0835,6.0835,206462.3426
2007-10-08 12:20:00,15.91,15.93,15.88,15.92,457115.70444286056,6.0835,6.0912,6.0721,6.0874,457115.7044
2007-10-08 12:25:00,15.92,15.92,15.9,15.9,224518.8880969352,6.0874,6.0874,6.0797,6.0797,224518.8881
2007-10-08 12:30:00,15.9,15.91,15.89,15.89,205987.1703492516,6.0797,6.0835,6.0759,6.0759,205987.1703
2007-10-08 12:35:00,15.89,15.91,15.89,15.9,222143.02684723213,6.0759,6.0835,6.0759,6.0797,222143.0268
2007-10-08 12:40:00,15.9,15.94,15.9,15.94,231884.0579710145,6.0797,6.095,6.0797,6.095,231884.058
2007-10-08 12:45:00,15.94,15.94,15.93,15.94,263007.84034212405,6.095,6.095,6.0912,6.095,263007.8403
2007-10-08 12:50:00,15.94,15.97,15.93,15.96,284628.1777144215,6.095,6.1065,6.0912,6.1026,284628.1777
2007-10-08 12:55:00,15.96,16.0,15.96,15.99,305535.75671180803,6.1026,6.1179,6.1026,6.1141,305535.7567
2007-10-08 13:00:00,15.99,16.03,15.99,16.03,442385.36469470186,6.1141,6.1294,6.1141,6.1294,442385.3647
2007-10-08 13:05:00,16.03,16.07,16.03,16.05,460441.9101924448,6.1294,6.1447,6.1294,6.1371,460441.9102
2007-10-08 13:10:00,16.05,16.06,16.05,16.05,187455.45260156807,6.1371,6.1409,6.1371,6.1371,187455.4526
2007-10-08 13:15:00,16.05,16.05,16.02,16.02,255167.49821810407,6.1371,6.1371,6.1256,6.1256,255167.4982
2007-10-08 13:20:00,16.02,16.02,16.01,16.01,126158.23235923024,6.1256,6.1256,6.1218,6.1218,126158.2324
2007-10-08 13:25:00,16.01,16.02,16.01,16.02,452126.3958184842,6.1218,6.1256,6.1218,6.1256,452126.3958
2007-10-08 13:30:00,16.02,16.04,16.02,16.04,224756.47422190543,6.1256,6.1332,6.1256,6.1332,224756.4742
2007-10-08 13:35:00,16.04,16.05,16.02,16.02,396293.6564504633,6.1332,6.1371,6.1256,6.1256,396293.6565
2007-10-08 13:40:00,16.02,16.02,15.99,16.0,269897.8379662628,6.1256,6.1256,6.1141,6.1179,269897.838
2007-10-08 13:45:00,16.0,16.0,15.99,15.99,113328.58161083392,6.1179,6.1179,6.1141,6.1141,113328.5816
2007-10-08 13:50:00,15.99,16.01,15.99,16.01,164884.77072938942,6.1141,6.1218,6.1141,6.1218,164884.7707
2007-10-08 13:55:00,16.0,16.01,15.98,15.99,269660.2518412925,6.1179,6.1218,6.1103,6.1141,269660.2518
2007-10-08 14:00:00,15.99,16.01,15.98,15.99,193632.6918507959,6.1141,6.1218,6.1103,6.1141,193632.6919
2007-10-08 14:05:00,15.99,16.0,15.99,16.0,146353.05298170587,6.1141,6.1179,6.1141,6.1179,146353.053
2007-10-08 14:10:00,16.0,16.0,15.99,15.99,224994.0603468757,6.1179,6.1179,6.1141,6.1141,224994.0603
2007-10-08 14:15:00,15.99,16.03,15.99,16.02,224281.30197196483,6.1141,6.1294,6.1141,6.1256,224281.302
2007-10-08 14:20:00,16.02,16.03,16.01,16.01,157044.42860536944,6.1256,6.1294,6.1218,6.1218,157044.4286
2007-10-08 14:25:00,16.01,16.01,16.0,16.01,143264.43335709194,6.1218,6.1218,6.1179,6.1218,143264.4334
2007-10-08 14:30:00,16.01,16.01,16.0,16.01,109527.2036113091,6.1218,6.1218,6.1179,6.1218,109527.2036
2007-10-08 14:35:00,16.0,16.01,15.99,16.0,186029.93585174627,6.1179,6.1218,6.1141,6.1179,186029.9359
2007-10-08 14:40:00,16.0,16.0,15.99,16.0,127821.33523402234,6.1179,6.1179,6.1141,6.1179,127821.3352
2007-10-08 14:45:00,15.99,16.01,15.99,16.01,161320.9788548349,6.1141,6.1218,6.1141,6.1218,161320.9789
2007-10-08 14:50:00,16.01,16.01,16.01,16.01,156331.67023045855,6.1218,6.1218,6.1218,6.1218,156331.6702
2007-10-08 14:55:00,16.01,16.02,16.01,16.02,214302.68472321212,6.1218,6.1256,6.1218,6.1256,214302.6847
2007-10-08 15:00:00,16.02,16.03,16.02,16.03,231171.2995961036,6.1256,6.1294,6.1256,6.1294,231171.2996
2007-10-08 15:05:00,16.02,16.03,16.01,16.01,170824.42385364696,6.1256,6.1294,6.1218,6.1218,170824.4239
2007-10-08 15:10:00,16.01,16.02,15.99,16.0,413875.02969826566,6.1218,6.1256,6.1141,6.1179,413875.0297
2007-10-08 15:15:00,16.0,16.0,15.99,15.99,154906.15348063674,6.1179,6.1179,6.1141,6.1141,154906.1535
2007-10-08 15:20:00,16.0,16.02,15.99,16.01,191969.5889760038,6.1179,6.1256,6.1141,6.1218,191969.589
2007-10-08 15:25:00,16.02,16.03,16.0,16.02,294369.20883820386,6.1256,6.1294,6.1179,6.1256,294369.2088
2007-10-08 15:30:00,16.02,16.03,16.0,16.0,292943.692088382,6.1256,6.1294,6.1179,6.1179,292943.6921
2007-10-08 15:35:00,16.0,16.01,15.99,16.0,260394.3929674507,6.1179,6.1218,6.1141,6.1179,260394.393
2007-10-08 15:40:00,16.0,16.02,16.0,16.02,361606.0822047992,6.1179,6.1256,6.1179,6.1256,361606.0822
2007-10-08 15:45:00,16.02,16.06,16.02,16.06,571394.6305535757,6.1256,6.1409,6.1256,6.1409,571394.6306
2007-10-08 15:50:00,16.06,16.06,16.04,16.04,668567.3556664292,6.1409,6.1409,6.1332,6.1332,668567.3557
2007-10-08 15:55:00,16.04,16.07,16.04,16.07,1108814.445236398,6.1332,6.1447,6.1332,6.1447,1108814.4452
2007-10-09 09:30:00,16.12,16.2,16.11,16.13,816108.3392729865,6.1638,6.1944,6.16,6.1676,816108.3393
2007-10-09 09:35:00,16.13,16.27,16.13,16.26,538132.5730577335,6.1676,6.2212,6.1676,6.2174,538132.5731
2007-10-09 09:40:00,16.26,16.26,16.15,16.17,397956.7593252554,6.2174,6.2174,6.1753,6.1829,397956.7593
2007-10-09 09:45:00,16.17,16.25,16.16,16.18,416726.0631979093,6.1829,6.2135,6.1791,6.1868,416726.0632
2007-10-09 09:50:00,16.18,16.21,16.12,16.15,352577.8094559278,6.1868,6.1982,6.1638,6.1753,352577.8095
2007-10-09 09:55:00,16.14,16.18,16.14,16.14,308861.9624613923,6.1715,6.1868,6.1715,6.1715,308861.9625
2007-10-09 10:00:00,16.14,16.16,16.13,16.14,564267.0468044666,6.1715,6.1791,6.1676,6.1715,564267.0468
2007-10-09 10:05:00,16.14,16.15,16.07,16.11,344024.7089569969,6.1715,6.1753,6.1447,6.16,344024.709
2007-10-09 10:10:00,16.11,16.14,16.1,16.1,211214.06509859825,6.16,6.1715,6.1562,6.1562,211214.0651
2007-10-09 10:15:00,16.1,16.15,16.1,16.13,248277.5005939653,6.1562,6.1753,6.1562,6.1676,248277.5006
2007-10-09 10:20:00,16.14,16.16,16.12,16.16,273699.2159657876,6.1715,6.1791,6.1638,6.1791,273699.216
2007-10-09 10:25:00,16.15,16.16,16.12,16.13,186267.52197671653,6.1753,6.1791,6.1638,6.1676,186267.522
2007-10-09 10:30:00,16.13,16.13,16.09,16.12,156331.67023045855,6.1676,6.1676,6.1524,6.1638,156331.6702
2007-10-09 10:35:00,16.12,16.14,16.11,16.12,205274.4119743407,6.1638,6.1715,6.16,6.1638,205274.412
2007-10-09 10:40:00,16.12,16.16,16.12,16.16,179615.11047754812,6.1638,6.1791,6.1638,6.1791,179615.1105
2007-10-09 10:45:00,16.16,16.19,16.16,16.18,185079.59135186503,6.1791,6.1906,6.1791,6.1868,185079.5914
2007-10-09 10:50:00,16.18,16.2,16.18,16.2,133285.81610833926,6.1868,6.1944,6.1868,6.1944,133285.8161
2007-10-09 10:55:00,16.19,16.2,16.18,16.2,109289.6174863388,6.1906,6.1944,6.1868,6.1944,109289.6175
2007-10-09 11:00:00,16.2,16.2,16.19,16.2,130197.19648372536,6.1944,6.1944,6.1906,6.1944,130197.1965
2007-10-09 11:05:00,16.19,16.2,16.18,16.19,145640.29460679495,6.1906,6.1944,6.1868,6.1906,145640.2946
2007-10-09 11:10:00,16.19,16.2,16.18,16.19,154430.98123069614,6.1906,6.1944,6.1868,6.1906,154430.9812
2007-10-09 11:15:00,16.2,16.23,16.2,16.23,190306.4861012117,6.1944,6.2059,6.1944,6.2059,190306.4861
2007-10-09 11:20:00,16.22,16.23,16.21,16.22,141126.15823235924,6.2021,6.2059,6.1982,6.2021,141126.1582
2007-10-09 11:25:00,16.21,16.24,16.21,16.24,188168.21097647896,6.1982,6.2097,6.1982,6.2097,188168.211
2007-10-09 11:30:00,16.24,16.26,16.24,16.26,528629.1280589214,6.2097,6.2174,6.2097,6.2174,528629.1281
2007-10-09 11:35:00,16.26,16.27,16.24,16.27,358279.87645521504,6.2174,6.2212,6.2097,6.2212,358279.8765
2007-10-09 11:40:00,16.27,16.31,16.27,16.3,328344.024708957,6.2212,6.2365,6.2212,6.2327,328344.0247
2007-10-09 11:45:00,16.3,16.3,16.28,16.29,224043.7158469945,6.2327,6.2327,6.225,6.2288,224043.7158
2007-10-09 11:50:00,16.3,16.36,16.29,16.35,340223.3309574721,6.2327,6.2556,6.2288,6.2518,340223.331
2007-10-09 11:55:00,16.35,16.37,16.33,16.37,462817.7714421478,6.2518,6.2594,6.2441,6.2594,462817.7714
2007-10-09 12:00:00,16.37,16.39,16.34,16.34,234972.67759562843,6.2594,6.2671,6.2479,6.2479,234972.6776
2007-10-09 12:05:00,16.34,16.34,16.29,16.29,281539.5580898076,6.2479,6.2479,6.2288,6.2288,281539.5581
2007-10-09 12:10:00,16.29,16.29,16.26,16.29,177952.007602756,6.2288,6.2288,6.2174,6.2288,177952.0076
2007-10-09 12:15:00,16.29,16.33,16.28,16.32,111665.4787360418,6.2288,6.2441,6.225,6.2403,111665.4787
2007-10-09 12:20:00,16.32,16.33,16.28,16.29,152767.87835590402,6.2403,6.2441,6.225,6.2288,152767.8784
2007-10-09 12:25:00,16.29,16.3,16.28,16.29,62485.15086718936,6.2288,6.2327,6.225,6.2288,62485.1509
2007-10-09 12:30:00,16.29,16.29,16.27,16.27,127583.74910905203,6.2288,6.2288,6.2212,6.2212,127583.7491
2007-10-09 12:35:00,16.28,16.28,16.26,16.27,114041.33998574484,6.225,6.225,6.2174,6.2212,114041.34
2007-10-09 12:40:00,16.27,16.28,16.26,16.27,169161.32097885484,6.2212,6.225,6.2174,6.2212,169161.321
2007-10-09 12:45:00,16.27,16.29,16.26,16.27,338322.6419577097,6.2212,6.2288,6.2174,6.2212,338322.642
2007-10-09 12:50:00,16.27,16.28,16.26,16.27,210976.478973628,6.2212,6.225,6.2174,6.2212,210976.479
2007-10-09 12:55:00,16.27,16.28,16.26,16.27,172725.11285340937,6.2212,6.225,6.2174,6.2212,172725.1129
2007-10-09 13:00:00,16.27,16.27,16.26,16.26,109527.2036113091,6.2212,6.2212,6.2174,6.2174,109527.2036
2007-10-09 13:05:00,16.26,16.28,16.26,16.27,111665.4787360418,6.2174,6.225,6.2174,6.2212,111665.4787
2007-10-09 13:10:00,16.27,16.28,16.27,16.27,104062.72273699216,6.2212,6.225,6.2212,6.2212,104062.7227
2007-10-09 13:15:00,16.27,16.29,16.27,16.28,101686.86148728916,6.2212,6.2288,6.2212,6.225,101686.8615
2007-10-09 13:20:00,16.28,16.29,16.26,16.27,169874.07935376573,6.225,6.2288,6.2174,6.2212,169874.0794
2007-10-09 13:25:00,16.27,16.28,16.25,16.26,197434.06985032075,6.2212,6.225,6.2135,6.2174,197434.0699
2007-10-09 13:30:00,16.26,16.28,16.25,16.27,203136.136849608,6.2174,6.225,6.2135,6.2212,203136.1368
2007-10-09 13:35:00,16.27,16.28,16.27,16.28,146353.05298170587,6.2212,6.225,6.2212,6.225,146353.053
2007-10-09 13:40:00,16.28,16.28,16.28,16.28,224756.47422190543,6.225,6.225,6.225,6.225,224756.4742
2007-10-09 13:45:00,16.28,16.31,16.28,16.3,344499.88120693754,6.225,6.2365,6.225,6.2327,344499.8812
2007-10-09 13:50:00,16.3,16.31,16.29,16.3,113090.99548586363,6.2327,6.2365,6.2288,6.2327,113090.9955
2007-10-09 13:55:00,16.3,16.3,16.29,16.29,120456.16535994298,6.2327,6.2327,6.2288,6.2288,120456.1654
2007-10-09 14:00:00,16.29,16.34,16.28,16.32,398907.1038251366,6.2288,6.2479,6.225,6.2403,398907.1038
2007-10-09 14:05:00,16.32,16.34,16.32,16.32,774530.7674031836,6.2403,6.2479,6.2403,6.2403,774530.7674
2007-10-09 14:10:00,16.32,16.34,16.31,16.34,341173.6754573533,6.2403,6.2479,6.2365,6.2479,341173.6755
2007-10-09 14:15:00,16.34,16.34,16.31,16.31,185554.76360180567,6.2479,6.2479,6.2365,6.2365,185554.7636
2007-10-09 14:20:00,16.31,16.32,16.31,16.31,167735.80422903303,6.2365,6.2403,6.2365,6.2365,167735.8042
2007-10-09 14:25:00,16.31,16.32,16.31,16.32,323354.7160845807,6.2365,6.2403,6.2365,6.2403,323354.7161
2007-10-09 14:30:00,16.32,16.36,16.32,16.35,372059.8717034925,6.2403,6.2556,6.2403,6.2518,372059.8717
2007-10-09 14:35:00,16.35,16.37,16.35,16.37,129484.43810881444,6.2518,6.2594,6.2518,6.2594,129484.4381
2007-10-09 14:40:00,16.37,16.37,16.36,16.37,172962.69897837966,6.2594,6.2594,6.2556,6.2594,172962.699
2007-10-09 14:45:00,16.37,16.4,16.37,16.38,369684.0104537895,6.2594,6.2709,6.2594,6.2632,369684.0105
2007-10-09 14:50:00,16.39,16.4,16.38,16.39,258493.70396768829,6.2671,6.2709,6.2632,6.2671,258493.704
2007-10-09 14:55:00,16.39,16.4,16.37,16.38,507721.5490615348,6.2671,6.2709,6.2594,6.2632,507721.5491
2007-10-09 15:00:00,16.38,16.39,16.37,16.39,231646.4718460442,6.2632,6.2671,6.2594,6.2671,231646.4718
2007-10-09 15:05:00,16.39,16.42,16.39,16.42,528866.7141838917,6.2671,6.2785,6.2671,6.2785,528866.7142
2007-10-09 15:10:00,16.41,16.46,16.41,16.44,556189.1185554764,6.2747,6.2938,6.2747,6.2862,556189.1186
2007-10-09 15:15:00,16.44,16.5,16.44,16.48,604894.2741743883,6.2862,6.3091,6.2862,6.3015,604894.2742
2007-10-09 15:20:00,16.48,16.49,16.46,16.47,459253.97956759325,6.3015,6.3053,6.2938,6.2977,459253.9796
2007-10-09 15:25:00,16.47,16.48,16.47,16.47,324067.47445949155,6.2977,6.3015,6.2977,6.2977,324067.4745
2007-10-09 15:30:00,16.47,16.49,16.47,16.49,456640.5321929199,6.2977,6.3053,6.2977,6.3053,456640.5322
2007-10-09 15:35:00,16.49,16.5,16.49,16.5,406509.8598241863,6.3053,6.3091,6.3053,6.3091,406509.8598
2007-10-09 15:40:00,16.5,16.5,16.42,16.42,575196.0085531005,6.3091,6.3091,6.2785,6.2785,575196.0086
2007-10-09 15:45:00,16.42,16.46,16.39,16.46,1096222.3806129722,6.2785,6.2938,6.2671,6.2938,1096222.3806
2007-10-09 15:50:00,16.46,16.46,16.44,16.44,765740.0807792825,6.2938,6.2938,6.2862,6.2862,765740.0808
2007-10-09 15:55:00,16.45,16.46,16.43,16.44,1010216.203373723,6.29,6.2938,6.2824,6.2862,1010216.2034
2007-10-10 09:30:00,16.48,16.54,16.46,16.52,481349.4891898313,6.3015,6.3244,6.2938,6.3168,481349.4892
2007-10-10 09:35:00,16.52,16.55,16.49,16.53,224994.0603468757,6.3168,6.3282,6.3053,6.3206,224994.0603
2007-10-10 09:40:00,16.53,16.53,16.48,16.51,272986.4575908767,6.3206,6.3206,6.3015,6.3129,272986.4576
2007-10-10 09:45:00,16.51,16.58,16.51,16.53,287479.2112140651,6.3129,6.3397,6.3129,6.3206,287479.2112
2007-10-10 09:50:00,16.54,16.54,16.42,16.44,308386.79021145165,6.3244,6.3244,6.2785,6.2862,308386.7902
2007-10-10 09:55:00,16.44,16.5,16.44,16.5,237110.95272036115,6.2862,6.3091,6.2862,6.3091,237110.9527
2007-10-10 10:00:00,16.49,16.52,16.48,16.5,172725.11285340937,6.3053,6.3168,6.3015,6.3091,172725.1129
2007-10-10 10:05:00,16.5,16.54,16.49,16.5,162033.73722974578,6.3091,6.3244,6.3053,6.3091,162033.7372
2007-10-10 10:10:00,16.5,16.53,16.48,16.53,155143.73960560703,6.3091,6.3206,6.3015,6.3206,155143.7396
2007-10-10 10:15:00,16.53,16.57,16.51,16.57,232121.6440959848,6.3206,6.3359,6.3129,6.3359,232121.6441
2007-10-10 10:20:00,16.56,16.57,16.53,16.53,118555.47636018058,6.3321,6.3359,6.3206,6.3206,118555.4764
2007-10-10 10:25:00,16.54,16.56,16.53,16.55,153480.6367308149,6.3244,6.3321,6.3206,6.3282,153480.6367
2007-10-10 10:30:00,16.55,16.58,16.54,16.58,255880.256593015,6.3282,6.3397,6.3244,6.3397,255880.2566
2007-10-10 10:35:00,16.57,16.58,16.56,16.56,76502.73224043717,6.3359,6.3397,6.3321,6.3321,76502.7322
2007-10-10 10:40:00,16.56,16.57,16.53,16.55,112853.40936089332,6.3321,6.3359,6.3206,6.3282,112853.4094
2007-10-10 10:45:00,16.55,16.56,16.55,16.56,127821.33523402234,6.3282,6.3321,6.3282,6.3321,127821.3352
2007-10-10 10:50:00,16.55,16.56,16.55,16.55,89807.55523877406,6.3282,6.3321,6.3282,6.3282,89807.5552
2007-10-10 10:55:00,16.55,16.55,16.51,16.52,112378.23711095272,6.3282,6.3282,6.3129,6.3168,112378.2371
2007-10-10 11:00:00,16.52,16.57,16.52,16.56,170111.66547873605,6.3168,6.3359,6.3168,6.3321,170111.6655
2007-10-10 11:05:00,16.57,16.58,16.55,16.58,183416.4884770729,6.3359,6.3397,6.3282,6.3397,183416.4885
2007-10-10 11:10:00,16.58,16.58,16.55,16.58,220004.7517224994,6.3397,6.3397,6.3282,6.3397,220004.7517
2007-10-10 11:15:00,16.58,16.6,16.52,16.52,300784.034212402,6.3397,6.3474,6.3168,6.3168,300784.0342
2007-10-10 11:20:00,16.53,16.55,16.52,16.55,160133.04822998337,6.3206,6.3282,6.3168,6.3282,160133.0482
2007-10-10 11:25:00,16.55,16.55,16.54,16.54,110952.72036113092,6.3282,6.3282,6.3244,6.3244,110952.7204
2007-10-10 11:30:00,16.55,16.55,16.53,16.54,67712.045616536,6.3282,6.3282,6.3206,6.3244,67712.0456
2007-10-10 11:35:00,16.55,16.58,16.55,16.57,117842.71798526966,6.3282,6.3397,6.3282,6.3359,117842.718
2007-10-10 11:40:00,16.57,16.57,16.54,16.56,89807.55523877406,6.3359,6.3359,6.3244,6.3321,89807.5552
2007-10-10 11:45:00,16.55,16.56,16.52,16.52,100261.34473746734,6.3282,6.3321,6.3168,6.3168,100261.3447
2007-10-10 11:50:00,16.52,16.55,16.52,16.53,89332.38298883346,6.3168,6.3282,6.3168,6.3206,89332.383
2007-10-10 11:55:00,16.54,16.55,16.52,16.53,69612.7346162984,6.3244,6.3282,6.3168,6.3206,69612.7346
2007-10-10 12:00:00,16.54,16.55,16.53,16.54,117129.95961035875,6.3244,6.3282,6.3206,6.3244,117129.9596
2007-10-10 12:05:00,16.55,16.55,16.52,16.54,115229.27061059634,6.3282,6.3282,6.3168,6.3244,115229.2706
2007-10-10 12:10:00,16.53,16.54,16.52,16.52,95747.2083630316,6.3206,6.3244,6.3168,6.3168,95747.2084
2007-10-10 12:15:00,16.52,16.53,16.48,16.48,196483.72535043955,6.3168,6.3206,6.3015,6.3015,196483.7254
2007-10-10 12:20:00,16.48,16.5,16.46,16.48,129959.61035875505,6.3015,6.3091,6.2938,6.3015,129959.6104
2007-10-10 12:25:00,16.48,16.55,16.47,16.51,274174.3882157282,6.3015,6.3282,6.2977,6.3129,274174.3882
2007-10-10 12:30:00,16.51,16.53,16.51,16.53,55595.153243050605,6.3129,6.3206,6.3129,6.3206,55595.1532
2007-10-10 12:35:00,16.52,16.54,16.51,16.52,93133.76098835828,6.3168,6.3244,6.3129,6.3168,93133.761
2007-10-10 12:40:00,16.52,16.54,16.5,16.52,87431.69398907103,6.3168,6.3244,6.3091,6.3168,87431.694
2007-10-10 12:45:00,16.52,16.53,16.51,16.52,97172.7251128534,6.3168,6.3206,6.3129,6.3168,97172.7251
2007-10-10 12:50:00,16.52,16.52,16.49,16.52,98360.65573770492,6.3168,6.3168,6.3053,6.3168,98360.6557
2007-10-10 12:55:00,16.52,16.52,16.5,16.52,67949.6317415063,6.3168,6.3168,6.3091,6.3168,67949.6317
2007-10-10 13:00:00,16.51,16.51,16.46,16.47,164647.1846044191,6.3129,6.3129,6.2938,6.2977,164647.1846
2007-10-10 13:05:00,16.46,16.49,16.46,16.48,84818.24661439772,6.2938,6.3053,6.2938,6.3015,84818.2466
2007-10-10 13:10:00,16.48,16.51,16.48,16.49,113090.99548586363,6.3015,6.3129,6.3015,6.3053,113090.9955
2007-10-10 13:15:00,16.49,16.5,16.46,16.46,116654.78736041817,6.3053,6.3091,6.2938,6.2938,116654.7874
2007-10-10 13:20:00,16.46,16.48,16.46,16.47,79591.35186505108,6.2938,6.3015,6.2938,6.2977,79591.3519
2007-10-10 13:25:00,16.47,16.49,16.46,16.48,90045.14136374436,6.2977,6.3053,6.2938,6.3015,90045.1414
2007-10-10 13:30:00,16.48,16.49,16.46,16.48,138275.1247327156,6.3015,6.3053,6.2938,6.3015,138275.1247
2007-10-10 13:35:00,16.48,16.49,16.47,16.47,61059.63411736755,6.3015,6.3053,6.2977,6.2977,61059.6341
2007-10-10 13:40:00,16.47,16.48,16.46,16.48,66761.70111665479,6.2977,6.3015,6.2938,6.3015,66761.7011
2007-10-10 13:45:00,16.48,16.49,16.48,16.49,86243.76336421953,6.3015,6.3053,6.3015,6.3053,86243.7634
2007-10-10 13:50:00,16.49,16.49,16.46,16.47,68424.8039914469,6.3053,6.3053,6.2938,6.2977,68424.804
2007-10-10 13:55:00,16.47,16.49,16.47,16.49,78878.59349014018,6.2977,6.3053,6.2977,6.3053,78878.5935
2007-10-10 14:00:00,16.49,16.5,16.49,16.5,71513.42361606083,6.3053,6.3091,6.3053,6.3091,71513.4236
2007-10-10 14:05:00,16.5,16.51,16.5,16.5,161320.9788548349,6.3091,6.3129,6.3091,6.3091,161320.9789
2007-10-10 14:10:00,16.5,16.52,16.5,16.5,92183.41648847709,6.3091,6.3168,6.3091,6.3091,92183.4165
2007-10-10 14:15:00,16.5,16.53,16.5,16.52,106438.5839866952,6.3091,6.3206,6.3091,6.3168,106438.584
2007-10-10 14:20:00,16.52,16.54,16.51,16.53,112378.23711095272,6.3168,6.3244,6.3129,6.3206,112378.2371
2007-10-10 14:25:00,16.53,16.55,16.52,16.53,105963.41173675456,6.3206,6.3282,6.3168,6.3206,105963.4117
2007-10-10 14:30:00,16.53,16.55,16.52,16.53,99311.00023758612,6.3206,6.3282,6.3168,6.3206,99311.0002
2007-10-10 14:35:00,16.54,16.54,16.51,16.52,64623.42599192207,6.3244,6.3244,6.3129,6.3168,64623.426
2007-10-10 14:40:00,16.52,16.55,16.51,16.54,91708.24423853648,6.3168,6.3282,6.3129,6.3244,91708.2442
2007-10-10 14:45:00,16.54,16.55,16.53,16.55,214065.09859824184,6.3244,6.3282,6.3206,6.3282,214065.0986
2007-10-10 14:50:00,16.55,16.55,16.52,16.54,132335.47160845806,6.3282,6.3282,6.3168,6.3244,132335.4716
2007-10-10 14:55:00,16.55,16.58,16.54,16.58,261107.1513423616,6.3282,6.3397,6.3244,6.3397,261107.1513
2007-10-10 15:00:00,16.58,16.61,16.57,16.61,291755.76146353054,6.3397,6.3512,6.3359,6.3512,291755.7615
2007-10-10 15:05:00,16.61,16.61,16.59,16.59,187930.62485150868,6.3512,6.3512,6.3435,6.3435,187930.6249
2007-10-10 15:10:00,16.59,16.6,16.58,16.58,103825.13661202186,6.3435,6.3474,6.3397,6.3397,103825.1366
2007-10-10 15:15:00,16.58,16.58,16.57,16.58,124257.5433594678,6.3397,6.3397,6.3359,6.3397,124257.5434
2007-10-10 15:20:00,16.58,16.61,16.58,16.6,260156.8068424804,6.3397,6.3512,6.3397,6.3474,260156.8068
2007-10-10 15:25:00,16.6,16.6,16.57,16.57,184604.4191019245,6.3474,6.3474,6.3359,6.3359,184604.4191
2007-10-10 15:30:00,16.57,16.58,16.56,16.57,227607.50772154907,6.3359,6.3397,6.3321,6.3359,227607.5077
2007-10-10 15:35:00,16.57,16.58,16.56,16.57,296507.48396293656,6.3359,6.3397,6.3321,6.3359,296507.484
2007-10-10 15:40:00,16.57,16.58,16.56,16.56,282252.3164647185,6.3359,6.3397,6.3321,6.3321,282252.3165
2007-10-10 15:45:00,16.56,16.6,16.56,16.59,310525.0653361844,6.3321,6.3474,6.3321,6.3435,310525.0653
2007-10-10 15:50:00,16.59,16.6,16.56,16.56,471133.28581610834,6.3435,6.3474,6.3321,6.3321,471133.2858
2007-10-10 15:55:00,16.56,16.58,16.55,16.58,348538.84533143265,6.3321,6.3397,6.3282,6.3397,348538.8453
2007-10-11 09:30:00,16.69,16.79,16.65,16.72,715609.4084105488,6.3818,6.42,6.3665,6.3932,715609.4084
2007-10-11 09:35:00,16.72,16.81,16.72,16.81,329056.7830838679,6.3932,6.4277,6.3932,6.4277,329056.7831
2007-10-11 09:40:00,16.81,16.83,16.79,16.81,434545.0225706819,6.4277,6.4353,6.42,6.4277,434545.0226
2007-10-11 09:45:00,16.81,16.85,16.81,16.84,781658.3511522927,6.4277,6.443,6.4277,6.4391,781658.3512
2007-10-11 09:50:00,16.84,16.92,16.84,16.92,689474.9346638157,6.4391,6.4697,6.4391,6.4697,689474.9347
2007-10-11 09:55:00,16.92,17.08,16.92,17.06,1607982.8937990025,6.4697,6.5309,6.4697,6.5233,1607982.8938
2007-10-11 10:00:00,17.08,17.14,16.96,17.0,2256355.428842956,6.5309,6.5538,6.485,6.5003,2256355.4288
2007-10-11 10:05:00,17.0,17.12,16.99,17.11,846281.7771442148,6.5003,6.5462,6.4965,6.5424,846281.7771
2007-10-11 10:10:00,17.11,17.13,17.02,17.07,825374.1981468282,6.5424,6.55,6.508,6.5271,825374.1981
2007-10-11 10:15:00,17.06,17.11,17.03,17.07,896650.0356379187,6.5233,6.5424,6.5118,6.5271,896650.0356
2007-10-11 10:20:00,17.07,17.1,17.05,17.07,585649.7980517938,6.5271,6.5385,6.5194,6.5271,585649.7981
2007-10-11 10:25:00,17.07,17.11,17.07,17.09,602043.2406747446,6.5271,6.5424,6.5271,6.5347,602043.2407
2007-10-11 10:30:00,17.09,17.1,17.08,17.08,541458.7788073177,6.5347,6.5385,6.5309,6.5309,541458.7788
2007-10-11 10:35:00,17.08,17.08,16.98,17.01,694939.4155381325,6.5309,6.5309,6.4927,6.5041,694939.4155
2007-10-11 10:40:00,17.01,17.05,17.01,17.03,408172.9626989784,6.5041,6.5194,6.5041,6.5118,408172.9627
2007-10-11 10:45:00,17.03,17.04,16.99,17.0,379662.6277025422,6.5118,6.5156,6.4965,6.5003,379662.6277
2007-10-11 10:50:00,17.01,17.05,16.99,17.01,345925.3979567593,6.5041,6.5194,6.4965,6.5041,345925.398
2007-10-11 10:55:00,17.01,17.01,16.98,16.98,260156.8068424804,6.5041,6.5041,6.4927,6.4927,260156.8068
2007-10-11 11:00:00,16.99,17.01,16.96,17.01,237348.53884533144,6.4965,6.5041,6.485,6.5041,237348.5388
2007-10-11 11:05:00,17.01,17.02,16.95,16.99,271085.76859111426,6.5041,6.508,6.4812,6.4965,271085.7686
2007-10-11 11:10:00,16.99,17.02,16.98,17.0,181278.21335234024,6.4965,6.508,6.4927,6.5003,181278.2134
2007-10-11 11:15:00,17.0,17.03,17.0,17.03,181990.9717272512,6.5003,6.5118,6.5003,6.5118,181990.9717
2007-10-11 11:20:00,17.03,17.05,17.03,17.05,176764.0769779045,6.5118,6.5194,6.5118,6.5194,176764.077
2007-10-11 11:25:00,17.04,17.05,17.01,17.02,226657.16322166787,6.5156,6.5194,6.5041,6.508,226657.1632
2007-10-11 11:30:00,17.02,17.03,17.0,17.03,165835.11522927062,6.508,6.5118,6.5003,6.5118,165835.1152
2007-10-11 11:35:00,17.03,17.05,17.03,17.05,252791.63696840103,6.5118,6.5194,6.5118,6.5194,252791.637
2007-10-11 11:40:00,17.05,17.05,17.03,17.04,681159.4202898551,6.5194,6.5194,6.5118,6.5156,681159.4203
2007-10-11 11:45:00,17.04,17.05,17.02,17.03,195058.2086006177,6.5156,6.5194,6.508,6.5118,195058.2086
2007-10-11 11:50:00,17.03,17.04,16.97,16.98,363506.7712045616,6.5118,6.5156,6.4888,6.4927,363506.7712
2007-10-11 11:55:00,16.98,16.98,16.92,16.92,340698.5032074127,6.4927,6.4927,6.4697,6.4697,340698.5032
2007-10-11 12:00:00,16.92,16.94,16.9,16.91,359942.9793300072,6.4697,6.4774,6.4621,6.4659,359942.9793
2007-10-11 12:05:00,16.91,16.91,16.85,16.87,543359.4678070801,6.4659,6.4659,6.443,6.4506,543359.4678
2007-10-11 12:10:00,16.87,16.88,16.84,16.87,406985.0320741269,6.4506,6.4544,6.4391,6.4506,406985.0321
2007-10-11 12:15:00,16.88,16.92,16.87,16.92,214302.68472321212,6.4544,6.4697,6.4506,6.4697,214302.6847
2007-10-11 12:20:00,16.92,16.94,16.9,16.93,217153.7182228558,6.4697,6.4774,6.4621,6.4735,217153.7182
2007-10-11 12:25:00,16.93,16.96,16.92,16.92,180803.0411023996,6.4735,6.485,6.4697,6.4697,180803.0411
2007-10-11 12:30:00,16.93,16.95,16.92,16.95,194345.4502257068,6.4735,6.4812,6.4697,6.4812,194345.4502
2007-10-11 12:35:00,16.95,16.95,16.89,16.91,383226.4195770967,6.4812,6.4812,6.4583,6.4659,383226.4196
2007-10-11 12:40:00,16.91,16.93,16.88,16.89,183178.90235210265,6.4659,6.4735,6.4544,6.4583,183178.9024
2007-10-11 12:45:00,16.89,16.91,16.89,16.91,139463.05535756712,6.4583,6.4659,6.4583,6.4659,139463.0554
2007-10-11 12:50:00,16.91,16.94,16.9,16.94,133760.9883582799,6.4659,6.4774,6.4621,6.4774,133760.9884
2007-10-11 12:55:00,16.93,16.96,16.92,16.94,308624.37633642193,6.4735,6.485,6.4697,6.4774,308624.3763
2007-10-11 13:00:00,16.94,16.94,16.92,16.93,132097.88548348777,6.4774,6.4774,6.4697,6.4735,132097.8855
2007-10-11 13:05:00,16.93,16.95,16.92,16.94,84105.48823948682,6.4735,6.4812,6.4697,6.4774,84105.4882
2007-10-11 13:10:00,16.94,16.97,16.94,16.97,181753.3856022808,6.4774,6.4888,6.4774,6.4888,181753.3856
2007-10-11 13:15:00,16.97,16.98,16.96,16.97,172012.35447849846,6.4888,6.4927,6.485,6.4888,172012.3545
2007-10-11 13:20:00,16.97,16.97,16.92,16.92,217866.47659776668,6.4888,6.4888,6.4697,6.4697,217866.4766
2007-10-11 13:25:00,16.93,16.93,16.92,16.93,107151.34236160608,6.4735,6.4735,6.4697,6.4735,107151.3424
2007-10-11 13:30:00,16.92,16.93,16.86,16.87,275362.3188405797,6.4697,6.4735,6.4468,6.4506,275362.3188
2007-10-11 13:35:00,16.87,16.91,16.86,16.91,221667.8545972916,6.4506,6.4659,6.4468,6.4659,221667.8546
2007-10-11 13:40:00,16.91,16.94,16.91,16.92,158232.35923022096,6.4659,6.4774,6.4659,6.4697,158232.3592
2007-10-11 13:45:00,16.92,16.92,16.9,16.9,170349.25160370636,6.4697,6.4697,6.4621,6.4621,170349.2516
2007-10-11 13:50:00,16.9,16.91,16.84,16.86,247089.5699691138,6.4621,6.4659,6.4391,6.4468,247089.57
2007-10-11 13:55:00,16.86,16.87,16.79,16.81,496317.4150629604,6.4468,6.4506,6.42,6.4277,496317.4151
2007-10-11 14:00:00,16.81,16.81,16.76,16.76,717985.2696602519,6.4277,6.4277,6.4085,6.4085,717985.2697
2007-10-11 14:05:00,16.76,16.78,16.73,16.74,430506.0584461868,6.4085,6.4162,6.3971,6.4009,430506.0584
2007-10-11 14:10:00,16.75,16.76,16.65,16.69,544072.2261819909,6.4047,6.4085,6.3665,6.3818,544072.2262
2007-10-11 14:15:00,16.69,16.76,16.66,16.73,964599.667379425,6.3818,6.4085,6.3703,6.3971,964599.6674
2007-10-11 14:20:00,16.72,16.73,16.64,16.69,953670.7056307913,6.3932,6.3971,6.3627,6.3818,953670.7056
2007-10-11 14:25:00,16.68,16.68,16.5,16.53,745070.0879068662,6.378,6.378,6.3091,6.3206,745070.0879
2007-10-11 14:30:00,16.53,16.59,16.44,16.59,868377.2867664528,6.3206,6.3435,6.2862,6.3435,868377.2868
2007-10-11 14:35:00,16.59,16.68,16.58,16.6,589451.1760513186,6.3435,6.378,6.3397,6.3474,589451.1761
2007-10-11 14:40:00,16.61,16.66,16.6,16.63,429793.3000712759,6.3512,6.3703,6.3474,6.3588,429793.3001
2007-10-11 14:45:00,16.63,16.7,16.61,16.68,456640.5321929199,6.3588,6.3856,6.3512,6.378,456640.5322
2007-10-11 14:50:00,16.68,16.69,16.63,16.64,354240.9123307199,6.378,6.3818,6.3588,6.3627,354240.9123
2007-10-11 14:55:00,16.64,16.66,16.58,16.61,344499.88120693754,6.3627,6.3703,6.3397,6.3512,344499.8812
2007-10-11 15:00:00,16.61,16.63,16.52,16.53,586837.7286766453,6.3512,6.3588,6.3168,6.3206,586837.7287
2007-10-11 15:05:00,16.53,16.53,16.47,16.47,589926.3483012592,6.3206,6.3206,6.2977,6.2977,589926.3483
2007-10-11 15:10:00,16.47,16.52,16.37,16.42,929674.5070087909,6.2977,6.3168,6.2594,6.2785,929674.507
2007-10-11 15:15:00,16.41,16.47,16.39,16.39,624376.3364219529,6.2747,6.2977,6.2671,6.2671,624376.3364
2007-10-11 15:20:00,16.4,16.4,16.3,16.33,648372.5350439535,6.2709,6.2709,6.2327,6.2441,648372.535
2007-10-11 15:25:00,16.32,16.4,16.32,16.37,514611.5466856736,6.2403,6.2709,6.2403,6.2594,514611.5467
2007-10-11 15:30:00,16.37,16.39,16.34,16.39,573057.7334283678,6.2594,6.2671,6.2479,6.2671,573057.7334
2007-10-11 15:35:00,16.39,16.44,16.37,16.39,556189.1185554764,6.2671,6.2862,6.2594,6.2671,556189.1186
2007-10-11 15:40:00,16.39,16.46,16.37,16.45,478260.8695652174,6.2671,6.2938,6.2594,6.29,478260.8696
2007-10-11 15:45:00,16.45,16.46,16.42,16.43,672606.3197909242,6.29,6.2938,6.2785,6.2824,672606.3198
2007-10-11 15:50:00,16.43,16.44,16.38,16.44,697077.6906628653,6.2824,6.2862,6.2632,6.2862,697077.6907
2007-10-11 15:55:00,16.44,16.49,16.44,16.44,1109052.0313613685,6.2862,6.3053,6.2862,6.2862,1109052.0314
2007-10-12 09:30:00,16.55,16.79,16.49,16.66,862437.6336421953,6.3282,6.42,6.3053,6.3703,862437.6336
2007-10-12 09:35:00,16.67,16.7,16.56,16.62,424566.4053219292,6.3741,6.3856,6.3321,6.355,424566.4053
2007-10-12 09:40:00,16.62,16.63,16.58,16.62,561653.5994297933,6.355,6.3588,6.3397,6.355,561653.5994
2007-10-12 09:45:00,16.62,16.64,16.57,16.63,481349.4891898313,6.355,6.3627,6.3359,6.3588,481349.4892
2007-10-12 09:50:00,16.63,16.67,16.61,16.66,218579.2349726776,6.3588,6.3741,6.3512,6.3703,218579.235
2007-10-12 09:55:00,16.66,16.72,16.65,16.72,284628.1777144215,6.3703,6.3932,6.3665,6.3932,284628.1777
2007-10-12 10:00:00,16.72,16.75,16.63,16.75,317652.6490852934,6.3932,6.4047,6.3588,6.4047,317652.6491
2007-10-12 10:05:00,16.74,16.81,16.73,16.8,407697.7904490378,6.4009,6.4277,6.3971,6.4238,407697.7904
2007-10-12 10:10:00,16.79,16.8,16.75,16.76,472321.21644095983,6.42,6.4238,6.4047,6.4085,472321.2164
2007-10-12 10:15:00,16.76,16.79,16.72,16.73,268472.321216441,6.4085,6.42,6.3932,6.3971,268472.3212
2007-10-12 10:20:00,16.73,16.77,16.73,16.74,279876.45521501545,6.3971,6.4124,6.3971,6.4009,279876.4552
2007-10-12 10:25:00,16.74,16.79,16.72,16.75,208363.03159895464,6.4009,6.42,6.3932,6.4047,208363.0316
2007-10-12 10:30:00,16.75,16.78,16.74,16.75,196483.72535043955,6.4047,6.4162,6.4009,6.4047,196483.7254
2007-10-12 10:35:00,16.75,16.75,16.73,16.73,477072.9389403659,6.4047,6.4047,6.3971,6.3971,477072.9389
2007-10-12 10:40:00,16.73,16.73,16.71,16.73,220479.92397244,6.3971,6.3971,6.3894,6.3971,220479.924
2007-10-12 10:45:00,16.73,16.74,16.72,16.72,125683.06010928962,6.3971,6.4009,6.3932,6.3932,125683.0601
2007-10-12 10:50:00,16.73,16.76,16.71,16.76,177952.007602756,6.3971,6.4085,6.3894,6.4085,177952.0076
2007-10-12 10:55:00,16.76,16.79,16.75,16.79,298645.7590876693,6.4085,6.42,6.4047,6.42,298645.7591
2007-10-12 11:00:00,16.79,16.82,16.77,16.79,392254.6923259682,6.42,6.4315,6.4124,6.42,392254.6923
2007-10-12 11:05:00,16.79,16.81,16.79,16.79,258018.53171774768,6.42,6.4277,6.42,6.42,258018.5317
2007-10-12 11:10:00,16.79,16.79,16.77,16.78,189831.3138512711,6.42,6.42,6.4124,6.4162,189831.3139
2007-10-12 11:15:00,16.78,16.79,16.76,16.77,437396.0560703255,6.4162,6.42,6.4085,6.4124,437396.0561
2007-10-12 11:20:00,16.77,16.81,16.77,16.81,158945.11760513188,6.4124,6.4277,6.4124,6.4277,158945.1176
2007-10-12 11:25:00,16.81,16.82,16.79,16.8,243050.6058446187,6.4277,6.4315,6.42,6.4238,243050.6058
2007-10-12 11:30:00,16.81,16.81,16.75,16.75,187455.45260156807,6.4277,6.4277,6.4047,6.4047,187455.4526
2007-10-12 11:35:00,16.74,16.8,16.73,16.8,140888.57210738893,6.4009,6.4238,6.3971,6.4238,140888.5721
2007-10-12 11:40:00,16.8,16.81,16.75,16.76,106676.17011166547,6.4238,6.4277,6.4047,6.4085,106676.1701
2007-10-12 11:45:00,16.77,16.78,16.75,16.76,132335.47160845806,6.4124,6.4162,6.4047,6.4085,132335.4716
2007-10-12 11:50:00,16.76,16.81,16.75,16.8,166547.8736041815,6.4085,6.4277,6.4047,6.4238,166547.8736
2007-10-12 11:55:00,16.8,16.81,16.75,16.76,209788.54834877644,6.4238,6.4277,6.4047,6.4085,209788.5483
2007-10-12 12:00:00,16.75,16.76,16.73,16.76,104062.72273699216,6.4047,6.4085,6.3971,6.4085,104062.7227
2007-10-12 12:05:00,16.76,16.79,16.76,16.76,115229.27061059634,6.4085,6.42,6.4085,6.4085,115229.2706
2007-10-12 12:10:00,16.76,16.79,16.76,16.79,159895.46210501308,6.4085,6.42,6.4085,6.42,159895.4621
2007-10-12 12:15:00,16.79,16.79,16.78,16.79,129009.26585887384,6.42,6.42,6.4162,6.42,129009.2659
2007-10-12 12:20:00,16.79,16.81,16.79,16.79,219529.5794725588,6.42,6.4277,6.42,6.42,219529.5795
2007-10-12 12:25:00,16.79,16.82,16.79,16.81,210263.72059871705,6.42,6.4315,6.42,6.4277,210263.7206
2007-10-12 12:30:00,16.81,16.82,16.8,16.81,253979.5675932525,6.4277,6.4315,6.4238,6.4277,253979.5676
2007-10-12 12:35:00,16.81,16.84,16.81,16.84,361606.0822047992,6.4277,6.4391,6.4277,6.4391,361606.0822
2007-10-12 12:40:00,16.84,16.85,16.83,16.83,288904.7279638869,6.4391,6.443,6.4353,6.4353,288904.728
2007-10-12 12:45:00,16.83,16.84,16.82,16.84,155618.91185554763,6.4353,6.4391,6.4315,6.4391,155618.9119
2007-10-12 12:50:00,16.83,16.84,16.82,16.84,166547.8736041815,6.4353,6.4391,6.4315,6.4391,166547.8736
2007-10-12 12:55:00,16.84,16.84,16.81,16.83,464956.0465668805,6.4391,6.4391,6.4277,6.4353,464956.0466
2007-10-12 13:00:00,16.83,16.84,16.83,16.83,429080.5416963649,6.4353,6.4391,6.4353,6.4353,429080.5417
2007-10-12 13:05:00,16.83,16.84,16.83,16.83,100974.10311237824,6.4353,6.4391,6.4353,6.4353,100974.1031
2007-10-12 13:10:00,16.83,16.84,16.8,16.8,269660.2518412925,6.4353,6.4391,6.4238,6.4238,269660.2518
2007-10-12 13:15:00,16.81,16.81,16.75,16.76,387978.1420765027,6.4277,6.4277,6.4047,6.4085,387978.1421
2007-10-12 13:20:00,16.76,16.78,16.74,16.75,122832.026609646,6.4085,6.4162,6.4009,6.4047,122832.0266
2007-10-12 13:25:00,16.75,16.78,16.73,16.78,125207.88785934902,6.4047,6.4162,6.3971,6.4162,125207.8879
2007-10-12 13:30:00,16.77,16.78,16.75,16.76,160845.8066048943,6.4124,6.4162,6.4047,6.4085,160845.8066
2007-10-12 13:35:00,16.76,16.79,16.76,16.77,110002.3758612497,6.4085,6.42,6.4085,6.4124,110002.3759
2007-10-12 13:40:00,16.77,16.82,16.77,16.82,143977.19173200286,6.4124,6.4315,6.4124,6.4315,143977.1917
2007-10-12 13:45:00,16.82,16.83,16.81,16.82,86481.34948918983,6.4315,6.4353,6.4277,6.4315,86481.3495
2007-10-12 13:50:00,16.81,16.81,16.78,16.79,115466.85673556665,6.4277,6.4277,6.4162,6.42,115466.8567
2007-10-12 13:55:00,16.79,16.79,16.76,16.78,82679.97148966501,6.42,6.42,6.4085,6.4162,82679.9715
2007-10-12 14:00:00,16.78,16.85,16.78,16.84,433832.26419577096,6.4162,6.443,6.4162,6.4391,433832.2642
2007-10-12 14:05:00,16.84,16.84,16.8,16.8,120693.75148491329,6.4391,6.4391,6.4238,6.4238,120693.7515
2007-10-12 14:10:00,16.79,16.79,16.75,16.75,197909.24210026136,6.42,6.42,6.4047,6.4047,197909.2421
2007-10-12 14:15:00,16.75,16.76,16.75,16.76,291518.17533856025,6.4047,6.4085,6.4047,6.4085,291518.1753
2007-10-12 14:20:00,16.75,16.76,16.73,16.74,153718.22285578522,6.4047,6.4085,6.3971,6.4009,153718.2229
2007-10-12 14:25:00,16.74,16.76,16.73,16.75,96697.5528629128,6.4009,6.4085,6.3971,6.4047,96697.5529
2007-10-12 14:30:00,16.75,16.76,16.75,16.76,46804.46661914944,6.4047,6.4085,6.4047,6.4085,46804.4666
2007-10-12 14:35:00,16.76,16.79,16.76,16.78,165122.3568543597,6.4085,6.42,6.4085,6.4162,165122.3569
2007-10-12 14:40:00,16.78,16.79,16.76,16.76,78641.00736516988,6.4162,6.42,6.4085,6.4085,78641.0074
2007-10-12 14:45:00,16.76,16.77,16.76,16.76,91233.07198859588,6.4085,6.4124,6.4085,6.4085,91233.072
2007-10-12 14:50:00,16.77,16.79,16.76,16.79,156569.25635542884,6.4124,6.42,6.4085,6.42,156569.2564
2007-10-12 14:55:00,16.79,16.79,16.74,16.75,224756.47422190543,6.42,6.42,6.4009,6.4047,224756.4742
2007-10-12 15:00:00,16.75,16.76,16.67,16.67,380375.3860774531,6.4047,6.4085,6.3741,6.3741,380375.3861
2007-10-12 15:05:00,16.68,16.71,16.64,16.71,418626.7521976717,6.378,6.3894,6.3627,6.3894,418626.7522
2007-10-12 15:10:00,16.71,16.72,16.7,16.71,254929.91209313367,6.3894,6.3932,6.3856,6.3894,254929.9121
2007-10-12 15:15:00,16.71,16.72,16.68,16.68,158469.94535519127,6.3894,6.3932,6.378,6.378,158469.9454
2007-10-12 15:20:00,16.68,16.7,16.67,16.69,180090.28272748872,6.378,6.3856,6.3741,6.3818,180090.2827
2007-10-12 15:25:00,16.69,16.71,16.69,16.71,247564.7422190544,6.3818,6.3894,6.3818,6.3894,247564.7422
2007-10-12 15:30:00,16.71,16.72,16.7,16.72,296745.07008790685,6.3894,6.3932,6.3856,6.3932,296745.0701
2007-10-12 15:35:00,16.72,16.76,16.71,16.76,124732.71560940842,6.3932,6.4085,6.3894,6.4085,124732.7156
2007-10-12 15:40:00,16.76,16.77,16.76,16.76,405084.3430743645,6.4085,6.4124,6.4085,6.4085,405084.3431
2007-10-12 15:45:00,16.76,16.76,16.73,16.73,319553.3380850558,6.4085,6.4085,6.3971,6.3971,319553.3381
2007-10-12 15:50:00,16.74,16.77,16.74,16.76,661677.3580422903,6.4009,6.4124,6.4009,6.4085,661677.358
2007-10-12 15:55:00,16.75,16.79,16.75,16.79,884770.7293894037,6.4047,6.42,6.4047,6.42,884770.7294
2007-10-15 09:30:00,16.79,16.79,16.59,16.6,943929.6745070087,6.42,6.42,6.3435,6.3474,943929.6745
2007-10-15 09:35:00,16.59,16.62,16.51,16.52,468995.0106913757,6.3435,6.355,6.3129,6.3168,468995.0107
2007-10-15 09:40:00,16.52,16.56,16.51,16.53,521976.71655975294,6.3168,6.3321,6.3129,6.3206,521976.7166
2007-10-15 09:45:00,16.53,16.53,16.47,16.51,629840.8172962699,6.3206,6.3206,6.2977,6.3129,629840.8173
2007-10-15 09:50:00,16.51,16.55,16.5,16.52,461154.66856735566,6.3129,6.3282,6.3091,6.3168,461154.6686
2007-10-15 09:55:00,16.52,16.56,16.49,16.5,436683.29769541457,6.3168,6.3321,6.3053,6.3091,436683.2977
2007-10-15 10:00:00,16.49,16.53,16.46,16.51,415538.1325730577,6.3053,6.3206,6.2938,6.3129,415538.1326
2007-10-15 10:05:00,16.51,16.51,16.44,16.5,265383.70159182703,6.3129,6.3129,6.2862,6.3091,265383.7016
2007-10-15 10:10:00,16.5,16.58,16.5,16.52,496555.0011879306,6.3091,6.3397,6.3091,6.3168,496555.0012
2007-10-15 10:15:00,16.51,16.57,16.5,16.55,428842.95557139465,6.3129,6.3359,6.3091,6.3282,428842.9556
2007-10-15 10:20:00,16.55,16.58,16.53,16.55,352102.6372059872,6.3282,6.3397,6.3206,6.3282,352102.6372
2007-10-15 10:25:00,16.55,16.57,16.52,16.52,213352.34022333092,6.3282,6.3359,6.3168,6.3168,213352.3402
2007-10-15 10:30:00,16.52,16.52,16.49,16.5,224756.47422190543,6.3168,6.3168,6.3053,6.3091,224756.4742
2007-10-15 10:35:00,16.5,16.5,16.46,16.46,273699.2159657876,6.3091,6.3091,6.2938,6.2938,273699.216
2007-10-15 10:40:00,16.46,16.47,16.42,16.43,357567.1180803041,6.2938,6.2977,6.2785,6.2824,357567.1181
2007-10-15 10:45:00,16.43,16.44,16.39,16.42,340936.089332383,6.2824,6.2862,6.2671,6.2785,340936.0893
2007-10-15 10:50:00,16.42,16.43,16.36,16.36,328106.4385839867,6.2785,6.2824,6.2556,6.2556,328106.4386
2007-10-15 10:55:00,16.36,16.4,16.36,16.39,261344.737467332,6.2556,6.2709,6.2556,6.2671,261344.7375
2007-10-15 11:00:00,16.39,16.39,16.33,16.33,463530.5298170587,6.2671,6.2671,6.2441,6.2441,463530.5298
2007-10-15 11:05:00,16.34,16.37,16.32,16.35,630078.4034212402,6.2479,6.2594,6.2403,6.2518,630078.4034
2007-10-15 11:10:00,16.35,16.41,16.33,16.41,367545.7353290568,6.2518,6.2747,6.2441,6.2747,367545.7353
2007-10-15 11:15:00,16.41,16.42,16.4,16.42,375386.0774530767,6.2747,6.2785,6.2709,6.2785,375386.0775
2007-10-15 11:20:00,16.42,16.42,16.32,16.36,416013.3048229984,6.2785,6.2785,6.2403,6.2556,416013.3048
2007-10-15 11:25:00,16.36,16.36,16.33,16.35,307674.0318365408,6.2556,6.2556,6.2441,6.2518,307674.0318
2007-10-15 11:30:00,16.35,16.36,16.31,16.36,332145.4027084818,6.2518,6.2556,6.2365,6.2556,332145.4027
2007-10-15 11:35:00,16.36,16.38,16.35,16.37,192682.3473509147,6.2556,6.2632,6.2518,6.2594,192682.3474
2007-10-15 11:40:00,16.37,16.39,16.35,16.35,216440.95984794488,6.2594,6.2671,6.2518,6.2518,216440.9598
2007-10-15 11:45:00,16.35,16.38,16.35,16.37,229983.3689712521,6.2518,6.2632,6.2518,6.2594,229983.369
2007-10-15 11:50:00,16.37,16.39,16.37,16.38,225944.4048467569,6.2594,6.2671,6.2594,6.2632,225944.4048
2007-10-15 11:55:00,16.38,16.45,16.38,16.42,335946.78070800664,6.2632,6.29,6.2632,6.2785,335946.7807
2007-10-15 12:00:00,16.41,16.43,16.39,16.41,301971.9648372535,6.2747,6.2824,6.2671,6.2747,301971.9648
2007-10-15 12:05:00,16.41,16.42,16.39,16.39,199334.7588500832,6.2747,6.2785,6.2671,6.2671,199334.7589
2007-10-15 12:10:00,16.39,16.42,16.38,16.41,381800.90282727487,6.2671,6.2785,6.2632,6.2747,381800.9028
2007-10-15 12:15:00,16.41,16.42,16.39,16.41,206937.51484913283,6.2747,6.2785,6.2671,6.2747,206937.5148
2007-10-15 12:20:00,16.41,16.42,16.38,16.38,164884.77072938942,6.2747,6.2785,6.2632,6.2632,164884.7707
2007-10-15 12:25:00,16.38,16.39,16.38,16.39,110715.1342361606,6.2632,6.2671,6.2632,6.2671,110715.1342
2007-10-15 12:30:00,16.39,16.4,16.37,16.37,183178.90235210265,6.2671,6.2709,6.2594,6.2594,183178.9024
2007-10-15 12:35:00,16.38,16.42,16.37,16.41,242337.84746970772,6.2632,6.2785,6.2594,6.2747,242337.8475
2007-10-15 12:40:00,16.41,16.42,16.36,16.39,244713.7087194108,6.2747,6.2785,6.2556,6.2671,244713.7087
2007-10-15 12:45:00,16.39,16.39,16.3,16.32,636730.8149204087,6.2671,6.2671,6.2327,6.2403,636730.8149
2007-10-15 12:50:00,16.31,16.37,16.31,16.34,204561.6535994298,6.2365,6.2594,6.2365,6.2479,204561.6536
2007-10-15 12:55:00,16.34,16.38,16.33,16.36,190068.8999762414,6.2479,6.2632,6.2441,6.2556,190068.9
2007-10-15 13:00:00,16.36,16.36,16.32,16.33,270848.182466144,6.2556,6.2556,6.2403,6.2441,270848.1825
2007-10-15 13:05:00,16.32,16.33,16.31,16.31,202660.96459966732,6.2403,6.2441,6.2365,6.2365,202660.9646
2007-10-15 13:10:00,16.31,16.33,16.3,16.31,169874.07935376573,6.2365,6.2441,6.2327,6.2365,169874.0794
2007-10-15 13:15:00,16.31,16.36,16.31,16.35,170824.42385364696,6.2365,6.2556,6.2365,6.2518,170824.4239
2007-10-15 13:20:00,16.35,16.35,16.33,16.35,215490.61534806367,6.2518,6.2518,6.2441,6.2518,215490.6153
2007-10-15 13:25:00,16.35,16.36,16.35,16.36,121168.92373485387,6.2518,6.2556,6.2518,6.2556,121168.9237
2007-10-15 13:30:00,16.36,16.36,16.34,16.35,157994.77310525067,6.2556,6.2556,6.2479,6.2518,157994.7731
2007-10-15 13:35:00,16.35,16.39,16.34,16.39,260156.8068424804,6.2518,6.2671,6.2479,6.2671,260156.8068
2007-10-15 13:40:00,16.39,16.42,16.37,16.37,282727.48871465906,6.2671,6.2785,6.2594,6.2594,282727.4887
2007-10-15 13:45:00,16.37,16.4,16.36,16.37,233071.988595866,6.2594,6.2709,6.2556,6.2594,233071.9886
2007-10-15 13:50:00,16.37,16.39,16.37,16.39,216916.13209788548,6.2594,6.2671,6.2594,6.2671,216916.1321
2007-10-15 13:55:00,16.39,16.42,16.37,16.41,278450.9384651936,6.2671,6.2785,6.2594,6.2747,278450.9385
2007-10-15 14:00:00,16.41,16.42,16.38,16.38,289617.48633879784,6.2747,6.2785,6.2632,6.2632,289617.4863
2007-10-15 14:05:00,16.38,16.41,16.36,16.37,278450.9384651936,6.2632,6.2747,6.2556,6.2594,278450.9385
2007-10-15 14:10:00,16.37,16.37,16.33,16.35,231408.8857210739,6.2594,6.2594,6.2441,6.2518,231408.8857
2007-10-15 14:15:00,16.35,16.39,16.35,16.37,147778.56973152768,6.2518,6.2671,6.2518,6.2594,147778.5697
2007-10-15 14:20:00,16.37,16.38,16.36,16.36,187217.86647659776,6.2594,6.2632,6.2556,6.2556,187217.8665
2007-10-15 14:25:00,16.36,16.38,16.35,16.36,237110.95272036115,6.2556,6.2632,6.2518,6.2556,237110.9527
2007-10-15 14:30:00,16.36,16.37,16.32,16.33,215965.78759800427,6.2556,6.2594,6.2403,6.2441,215965.7876
2007-10-15 14:35:00,16.34,16.35,16.31,16.33,319315.7519600856,6.2479,6.2518,6.2365,6.2441,319315.752
2007-10-15 14:40:00,16.33,16.35,16.31,16.35,180327.868852459,6.2441,6.2518,6.2365,6.2518,180327.8689
2007-10-15 14:45:00,16.35,16.36,16.32,16.32,310287.47921121406,6.2518,6.2556,6.2403,6.2403,310287.4792
2007-10-15 14:50:00,16.32,16.34,16.32,16.34,216678.5459729152,6.2403,6.2479,6.2403,6.2479,216678.546
2007-10-15 14:55:00,16.34,16.35,16.33,16.34,189593.7277263008,6.2479,6.2518,6.2441,6.2479,189593.7277
2007-10-15 15:00:00,16.34,16.37,16.34,16.36,235685.4359705393,6.2479,6.2594,6.2479,6.2556,235685.436
2007-10-15 15:05:00,16.36,16.36,16.34,16.34,111903.06486101211,6.2556,6.2556,6.2479,6.2479,111903.0649
2007-10-15 15:10:00,16.34,16.35,16.33,16.33,186980.28035162747,6.2479,6.2518,6.2441,6.2441,186980.2804
2007-10-15 15:15:00,16.33,16.34,16.32,16.32,269185.07959135185,6.2441,6.2479,6.2403,6.2403,269185.0796
2007-10-15 15:20:00,16.32,16.33,16.25,16.25,521026.3720598717,6.2403,6.2441,6.2135,6.2135,521026.3721
2007-10-15 15:25:00,16.25,16.27,16.22,16.23,711332.8581610834,6.2135,6.2212,6.2021,6.2059,711332.8582
2007-10-15 15:30:00,16.25,16.26,16.2,16.26,728914.2314088857,6.2135,6.2174,6.1944,6.2174,728914.2314
2007-10-15 15:35:00,16.26,16.34,16.23,16.34,422903.3024471371,6.2174,6.2479,6.2059,6.2479,422903.3024
2007-10-15 15:40:00,16.34,16.39,16.34,16.39,500831.5514373961,6.2479,6.2671,6.2479,6.2671,500831.5514
2007-10-15 15:45:00,16.39,16.42,16.39,16.42,735091.4706581136,6.2671,6.2785,6.2671,6.2785,735091.4707
2007-10-15 15:50:00,16.42,16.42,16.36,16.36,950582.0860061772,6.2785,6.2785,6.2556,6.2556,950582.086
2007-10-15 15:55:00,16.36,16.42,16.36,16.42,1028510.3349964364,6.2556,6.2785,6.2556,6.2785,1028510.335
2007-10-16 09:30:00,16.47,16.49,16.42,16.46,802328.344024709,6.2977,6.3053,6.2785,6.2938,802328.344
2007-10-16 09:35:00,16.46,16.48,16.35,16.4,416726.0631979093,6.2938,6.3015,6.2518,6.2709,416726.0632
2007-10-16 09:40:00,16.39,16.4,16.25,16.32,645521.5015443098,6.2671,6.2709,6.2135,6.2403,645521.5015
2007-10-16 09:45:00,16.33,16.33,16.29,16.31,499881.2069375149,6.2441,6.2441,6.2288,6.2365,499881.2069
2007-10-16 09:50:00,16.31,16.32,16.28,16.32,722261.8199097173,6.2365,6.2403,6.225,6.2403,722261.8199
2007-10-16 09:55:00,16.31,16.32,16.23,16.23,561416.013304823,6.2365,6.2403,6.2059,6.2059,561416.0133
2007-10-16 10:00:00,16.23,16.28,16.23,16.27,468757.42456640536,6.2059,6.225,6.2059,6.2212,468757.4246
2007-10-16 10:05:00,16.27,16.29,16.26,16.26,295081.9672131148,6.2212,6.2288,6.2174,6.2174,295081.9672
2007-10-16 10:10:00,16.26,16.29,16.22,16.22,246614.3977191732,6.2174,6.2288,6.2021,6.2021,246614.3977
2007-10-16 10:15:00,16.22,16.23,16.1,16.17,769066.2865288667,6.2021,6.2059,6.1562,6.1829,769066.2865
2007-10-16 10:20:00,16.17,16.21,16.15,16.18,515324.3050605845,6.1829,6.1982,6.1753,6.1868,515324.3051
2007-10-16 10:25:00,16.17,16.22,16.16,16.2,284628.1777144215,6.1829,6.2021,6.1791,6.1944,284628.1777
2007-10-16 10:30:00,16.2,16.24,16.19,16.23,254217.1537182229,6.1944,6.2097,6.1906,6.2059,254217.1537
2007-10-16 10:35:00,16.23,16.23,16.18,16.18,331907.81658351154,6.2059,6.2059,6.1868,6.1868,331907.8166
2007-10-16 10:40:00,16.18,16.2,16.16,16.19,195295.79472558803,6.1868,6.1944,6.1791,6.1906,195295.7947
2007-10-16 10:45:00,16.19,16.23,16.18,16.22,322166.78545972914,6.1906,6.2059,6.1868,6.2021,322166.7855
2007-10-16 10:50:00,16.22,16.23,16.18,16.21,317652.6490852934,6.2021,6.2059,6.1868,6.1982,317652.6491
2007-10-16 10:55:00,16.21,16.22,16.19,16.21,433357.0919458304,6.1982,6.2021,6.1906,6.1982,433357.0919
2007-10-16 11:00:00,16.22,16.22,16.2,16.21,473033.9748158708,6.2021,6.2021,6.1944,6.1982,473033.9748
2007-10-16 11:05:00,16.22,16.22,16.18,16.2,381325.7305773343,6.2021,6.2021,6.1868,6.1944,381325.7306
2007-10-16 11:10:00,16.2,16.21,16.19,16.21,406985.0320741269,6.1944,6.1982,6.1906,6.1982,406985.0321
2007-10-16 11:15:00,16.2,16.28,16.2,16.28,535756.7118080304,6.1944,6.225,6.1944,6.225,535756.7118
2007-10-16 11:20:00,16.28,16.32,16.25,16.27,552387.7405559515,6.225,6.2403,6.2135,6.2212,552387.7406
2007-10-16 11:25:00,16.28,16.38,16.27,16.37,494654.3121881682,6.225,6.2632,6.2212,6.2594,494654.3122
2007-10-16 11:30:00,16.36,16.39,16.28,16.34,430981.23069612734,6.2556,6.2671,6.225,6.2479,430981.2307
2007-10-16 11:35:00,16.34,16.38,16.33,16.34,213589.9263483013,6.2479,6.2632,6.2441,6.2479,213589.9263
2007-10-16 11:40:00,16.33,16.39,16.32,16.37,247089.5699691138,6.2441,6.2671,6.2403,6.2594,247089.57
2007-10-16 11:45:00,16.37,16.37,16.34,16.35,176526.4908529342,6.2594,6.2594,6.2479,6.2518,176526.4909
2007-10-16 11:50:00,16.35,16.37,16.34,16.36,144452.36398194346,6.2518,6.2594,6.2479,6.2556,144452.364
2007-10-16 11:55:00,16.36,16.39,16.34,16.39,188643.3832264196,6.2556,6.2671,6.2479,6.2671,188643.3832
2007-10-16 12:00:00,16.39,16.39,16.32,16.33,185792.34972677595,6.2671,6.2671,6.2403,6.2441,185792.3497
2007-10-16 12:05:00,16.33,16.34,16.29,16.34,155856.49798051795,6.2441,6.2479,6.2288,6.2479,155856.498
2007-10-16 12:10:00,16.34,16.35,16.28,16.31,125207.88785934902,6.2479,6.2518,6.225,6.2365,125207.8879
2007-10-16 12:15:00,16.31,16.33,16.29,16.33,91470.65811356615,6.2365,6.2441,6.2288,6.2441,91470.6581
2007-10-16 12:20:00,16.33,16.33,16.28,16.31,84343.07436445712,6.2441,6.2441,6.225,6.2365,84343.0744
2007-10-16 12:25:00,16.31,16.33,16.28,16.31,124019.9572344975,6.2365,6.2441,6.225,6.2365,124019.9572
2007-10-16 12:30:00,16.31,16.34,16.28,16.34,180327.868852459,6.2365,6.2479,6.225,6.2479,180327.8689
2007-10-16 12:35:00,16.33,16.34,16.3,16.31,153955.80898075554,6.2441,6.2479,6.2327,6.2365,153955.809
2007-10-16 12:40:00,16.31,16.35,16.31,16.32,212164.40959847943,6.2365,6.2518,6.2365,6.2403,212164.4096
2007-10-16 12:45:00,16.33,16.37,16.32,16.37,83392.72986457591,6.2441,6.2594,6.2403,6.2594,83392.7299
2007-10-16 12:50:00,16.37,16.39,16.34,16.36,131622.71323354717,6.2594,6.2671,6.2479,6.2556,131622.7132
2007-10-16 12:55:00,16.36,16.37,16.33,16.35,62485.15086718936,6.2556,6.2594,6.2441,6.2518,62485.1509
2007-10-16 13:00:00,16.35,16.37,16.33,16.34,87194.10786410073,6.2518,6.2594,6.2441,6.2479,87194.1079
2007-10-16 13:05:00,16.34,16.34,16.28,16.3,201235.4478498456,6.2479,6.2479,6.225,6.2327,201235.4478
2007-10-16 13:10:00,16.31,16.32,16.27,16.29,228320.26609646,6.2365,6.2403,6.2212,6.2288,228320.2661
2007-10-16 13:15:00,16.29,16.29,16.23,16.25,238298.88334521264,6.2288,6.2288,6.2059,6.2135,238298.8833
2007-10-16 13:20:00,16.24,16.3,16.23,16.28,240437.15846994537,6.2097,6.2327,6.2059,6.225,240437.1585
2007-10-16 13:25:00,16.28,16.31,16.27,16.28,99548.58636255642,6.225,6.2365,6.2212,6.225,99548.5864
2007-10-16 13:30:00,16.28,16.31,16.25,16.29,214302.68472321212,6.225,6.2365,6.2135,6.2288,214302.6847
2007-10-16 13:35:00,16.28,16.3,16.28,16.29,110239.96198622,6.225,6.2327,6.225,6.2288,110239.962
2007-10-16 13:40:00,16.29,16.37,16.28,16.37,129484.43810881444,6.2288,6.2594,6.225,6.2594,129484.4381
2007-10-16 13:45:00,16.37,16.38,16.3,16.33,278213.3523402233,6.2594,6.2632,6.2327,6.2441,278213.3523
2007-10-16 13:50:00,16.32,16.33,16.27,16.28,208838.20384889524,6.2403,6.2441,6.2212,6.225,208838.2038
2007-10-16 13:55:00,16.28,16.3,16.26,16.27,226419.57709669755,6.225,6.2327,6.2174,6.2212,226419.5771
2007-10-16 14:00:00,16.26,16.31,16.24,16.31,235210.2637205987,6.2174,6.2365,6.2097,6.2365,235210.2637
2007-10-16 14:05:00,16.31,16.31,16.26,16.26,129484.43810881444,6.2365,6.2365,6.2174,6.2174,129484.4381
2007-10-16 14:10:00,16.27,16.35,16.27,16.32,213352.34022333092,6.2212,6.2518,6.2212,6.2403,213352.3402
2007-10-16 14:15:00,16.32,16.42,16.32,16.35,263007.84034212405,6.2403,6.2785,6.2403,6.2518,263007.8403
2007-10-16 14:20:00,16.35,16.37,16.33,16.34,152292.7061059634,6.2518,6.2594,6.2441,6.2479,152292.7061
2007-10-16 14:25:00,16.33,16.37,16.33,16.34,159420.28985507248,6.2441,6.2594,6.2441,6.2479,159420.2899
2007-10-16 14:30:00,16.34,16.35,16.3,16.31,252316.46471846043,6.2479,6.2518,6.2327,6.2365,252316.4647
2007-10-16 14:35:00,16.31,16.33,16.25,16.27,386552.62532668095,6.2365,6.2441,6.2135,6.2212,386552.6253
2007-10-16 14:40:00,16.26,16.28,16.23,16.28,319078.16583511524,6.2174,6.225,6.2059,6.225,319078.1658
2007-10-16 14:45:00,16.28,16.28,16.26,16.27,157757.18698028036,6.225,6.225,6.2174,6.2212,157757.187
2007-10-16 14:50:00,16.26,16.27,16.22,16.26,226419.57709669755,6.2174,6.2212,6.2021,6.2174,226419.5771
2007-10-16 14:55:00,16.26,16.27,16.22,16.25,211926.8234735092,6.2174,6.2212,6.2021,6.2135,211926.8235
2007-10-16 15:00:00,16.25,16.29,16.24,16.28,222380.6129722024,6.2135,6.2288,6.2097,6.225,222380.613
2007-10-16 15:05:00,16.28,16.28,16.21,16.25,258256.117842718,6.225,6.225,6.1982,6.2135,258256.1178
2007-10-16 15:10:00,16.25,16.26,16.23,16.26,287241.6250890948,6.2135,6.2174,6.2059,6.2174,287241.6251
2007-10-16 15:15:00,16.26,16.28,16.2,16.27,436445.7115704443,6.2174,6.225,6.1944,6.2212,436445.7116
2007-10-16 15:20:00,16.28,16.29,16.22,16.25,394155.3813257306,6.225,6.2288,6.2021,6.2135,394155.3813
2007-10-16 15:25:00,16.25,16.27,16.23,16.25,221667.8545972916,6.2135,6.2212,6.2059,6.2135,221667.8546
2007-10-16 15:30:00,16.25,16.28,16.21,16.26,348776.43145640293,6.2135,6.225,6.1982,6.2174,348776.4315
2007-10-16 15:35:00,16.26,16.3,16.25,16.26,473746.73319078167,6.2174,6.2327,6.2135,6.2174,473746.7332
2007-10-16 15:40:00,16.26,16.3,16.25,16.29,387502.96982656216,6.2174,6.2327,6.2135,6.2288,387502.9698
2007-10-16 15:45:00,16.3,16.36,16.28,16.28,550962.2238061298,6.2327,6.2556,6.225,6.225,550962.2238
2007-10-16 15:50:00,16.28,16.31,16.26,16.28,465431.2188168211,6.225,6.2365,6.2174,6.225,465431.2188
2007-10-16 15:55:00,16.29,16.29,16.25,16.25,576621.5253029224,6.2288,6.2288,6.2135,6.2135,576621.5253
2007-10-17 09:30:00,16.73,17.09,16.72,16.87,2434307.436445712,6.3971,6.5347,6.3932,6.4506,2434307.4364
2007-10-17 09:35:00,16.88,16.9,16.77,16.81,1065811.3566167736,6.4544,6.4621,6.4124,6.4277,1065811.3566
2007-10-17 09:40:00,16.81,16.82,16.7,16.72,676407.697790449,6.4277,6.4315,6.3856,6.3932,676407.6978
2007-10-17 09:45:00,16.73,16.75,16.64,16.64,949631.741506296,6.3971,6.4047,6.3627,6.3627,949631.7415
2007-10-17 09:50:00,16.64,16.66,16.52,16.62,964124.4951294845,6.3627,6.3703,6.3168,6.355,964124.4951
2007-10-17 09:55:00,16.62,16.69,16.59,16.67,864100.7365169874,6.355,6.3818,6.3435,6.3741,864100.7365
2007-10-17 10:00:00,16.67,16.72,16.66,16.67,947255.880256593,6.3741,6.3932,6.3703,6.3741,947255.8803
2007-10-17 10:05:00,16.67,16.7,16.65,16.68,871465.9063910667,6.3741,6.3856,6.3665,6.378,871465.9064
2007-10-17 10:10:00,16.68,16.7,16.67,16.69,311475.4098360656,6.378,6.3856,6.3741,6.3818,311475.4098
2007-10-17 10:15:00,16.69,16.7,16.66,16.68,311237.82371109526,6.3818,6.3856,6.3703,6.378,311237.8237
2007-10-17 10:20:00,16.68,16.71,16.67,16.71,412211.9268234736,6.378,6.3894,6.3741,6.3894,412211.9268
2007-10-17 10:25:00,16.71,16.73,16.67,16.7,518412.9246851984,6.3894,6.3971,6.3741,6.3856,518412.9247
2007-10-17 10:30:00,16.7,16.74,16.7,16.74,534093.6089332383,6.3856,6.4009,6.3856,6.4009,534093.6089
2007-10-17 10:35:00,16.74,16.74,16.67,16.68,301496.7925873129,6.4009,6.4009,6.3741,6.378,301496.7926
2007-10-17 10:40:00,16.68,16.68,16.63,16.66,287004.0389641245,6.378,6.378,6.3588,6.3703,287004.039
2007-10-17 10:45:00,16.66,16.69,16.65,16.68,152292.7061059634,6.3703,6.3818,6.3665,6.378,152292.7061
2007-10-17 10:50:00,16.68,16.71,16.68,16.71,235923.02209550963,6.378,6.3894,6.378,6.3894,235923.0221
2007-10-17 10:55:00,16.71,16.76,16.7,16.74,551199.8099311,6.3894,6.4085,6.3856,6.4009,551199.8099
2007-10-17 11:00:00,16.74,16.76,16.73,16.74,440247.0895699691,6.4009,6.4085,6.3971,6.4009,440247.0896
2007-10-17 11:05:00,16.74,16.81,16.74,16.79,577096.6975528629,6.4009,6.4277,6.4009,6.42,577096.6976
2007-10-17 11:10:00,16.79,16.81,16.79,16.81,492991.2093133761,6.42,6.4277,6.42,6.4277,492991.2093
2007-10-17 11:15:00,16.81,16.84,16.8,16.83,347588.50083155144,6.4277,6.4391,6.4238,6.4353,347588.5008
2007-10-17 11:20:00,16.84,16.84,16.8,16.8,499406.0346875743,6.4391,6.4391,6.4238,6.4238,499406.0347
2007-10-17 11:25:00,16.81,16.83,16.79,16.8,229033.02447137088,6.4277,6.4353,6.42,6.4238,229033.0245
2007-10-17 11:30:00,16.8,16.84,16.8,16.84,205274.4119743407,6.4238,6.4391,6.4238,6.4391,205274.412
2007-10-17 11:35:00,16.84,16.84,16.74,16.76,719648.372535044,6.4391,6.4391,6.4009,6.4085,719648.3725
2007-10-17 11:40:00,16.76,16.82,16.76,16.76,474934.6638156332,6.4085,6.4315,6.4085,6.4085,474934.6638
2007-10-17 11:45:00,16.76,16.79,16.73,16.73,293181.2782133524,6.4085,6.42,6.3971,6.3971,293181.2782
2007-10-17 11:50:00,16.74,16.81,16.73,16.8,171299.59610358757,6.4009,6.4277,6.3971,6.4238,171299.5961
2007-10-17 11:55:00,16.8,16.81,16.79,16.8,118080.30411023996,6.4238,6.4277,6.42,6.4238,118080.3041
2007-10-17 12:00:00,16.8,16.82,16.8,16.82,194583.0363506772,6.4238,6.4315,6.4238,6.4315,194583.0364
2007-10-17 12:05:00,16.81,16.84,16.81,16.83,260394.3929674507,6.4277,6.4391,6.4277,6.4353,260394.393
2007-10-17 12:10:00,16.83,16.83,16.76,16.76,440009.5034449988,6.4353,6.4353,6.4085,6.4085,440009.5034
2007-10-17 12:15:00,16.77,16.79,16.75,16.76,163221.6678545973,6.4124,6.42,6.4047,6.4085,163221.6679
2007-10-17 12:20:00,16.75,16.78,16.75,16.76,177239.2492278451,6.4047,6.4162,6.4047,6.4085,177239.2492
2007-10-17 12:25:00,16.76,16.76,16.66,16.66,774055.595153243,6.4085,6.4085,6.3703,6.3703,774055.5952
2007-10-17 12:30:00,16.66,16.71,16.61,16.61,497030.1734378712,6.3703,6.3894,6.3512,6.3512,497030.1734
2007-10-17 12:35:00,16.62,16.66,16.61,16.66,419101.92444761225,6.355,6.3703,6.3512,6.3703,419101.9244
2007-10-17 12:40:00,16.66,16.68,16.65,16.68,176764.0769779045,6.3703,6.378,6.3665,6.378,176764.077
2007-10-17 12:45:00,16.67,16.68,16.62,16.63,494891.8983131385,6.3741,6.378,6.355,6.3588,494891.8983
2007-10-17 12:50:00,16.63,16.67,16.63,16.66,231408.8857210739,6.3588,6.3741,6.3588,6.3703,231408.8857
2007-10-17 12:55:00,16.65,16.65,16.6,16.6,402946.0679496318,6.3665,6.3665,6.3474,6.3474,402946.0679
2007-10-17 13:00:00,16.6,16.61,16.58,16.59,311237.82371109526,6.3474,6.3512,6.3397,6.3435,311237.8237
2007-10-17 13:05:00,16.59,16.6,16.53,16.53,632454.2646709433,6.3435,6.3474,6.3206,6.3206,632454.2647
2007-10-17 13:10:00,16.53,16.6,16.52,16.6,425991.92207175103,6.3206,6.3474,6.3168,6.3474,425991.9221
2007-10-17 13:15:00,16.6,16.63,16.56,16.57,604181.5157994773,6.3474,6.3588,6.3321,6.3359,604181.5158
2007-10-17 13:20:00,16.57,16.58,16.52,16.57,817296.269897838,6.3359,6.3397,6.3168,6.3359,817296.2699
2007-10-17 13:25:00,16.58,16.58,16.51,16.52,422903.3024471371,6.3397,6.3397,6.3129,6.3168,422903.3024
2007-10-17 13:30:00,16.52,16.56,16.52,16.56,381325.7305773343,6.3168,6.3321,6.3168,6.3321,381325.7306
2007-10-17 13:35:00,16.56,16.63,16.56,16.59,550487.0515561891,6.3321,6.3588,6.3321,6.3435,550487.0516
2007-10-17 13:40:00,16.59,16.6,16.55,16.57,541221.1926823474,6.3435,6.3474,6.3282,6.3359,541221.1927
2007-10-17 13:45:00,16.57,16.59,16.53,16.53,297457.82846281776,6.3359,6.3435,6.3206,6.3206,297457.8285
2007-10-17 13:50:00,16.53,16.54,16.37,16.39,711570.4442860538,6.3206,6.3244,6.2594,6.2671,711570.4443
2007-10-17 13:55:00,16.39,16.47,16.36,16.45,833214.5402708482,6.2671,6.2977,6.2556,6.29,833214.5403
2007-10-17 14:00:00,16.45,16.55,16.44,16.51,838441.4350201949,6.29,6.3282,6.2862,6.3129,838441.435
2007-10-17 14:05:00,16.51,16.62,16.49,16.62,446661.9149441673,6.3129,6.355,6.3053,6.355,446661.9149
2007-10-17 14:10:00,16.62,16.62,16.49,16.51,569256.355428843,6.355,6.355,6.3053,6.3129,569256.3554
2007-10-17 14:15:00,16.51,16.56,16.51,16.55,257543.35946780708,6.3129,6.3321,6.3129,6.3282,257543.3595
2007-10-17 14:20:00,16.55,16.56,16.51,16.53,258256.117842718,6.3282,6.3321,6.3129,6.3206,258256.1178
2007-10-17 14:25:00,16.53,16.55,16.5,16.53,234735.0914706581,6.3206,6.3282,6.3091,6.3206,234735.0915
2007-10-17 14:30:00,16.53,16.55,16.51,16.55,343787.1228320266,6.3206,6.3282,6.3129,6.3282,343787.1228
2007-10-17 14:35:00,16.55,16.61,16.55,16.6,358755.0487051556,6.3282,6.3512,6.3282,6.3474,358755.0487
2007-10-17 14:40:00,16.59,16.63,16.56,16.62,624613.9225469233,6.3435,6.3588,6.3321,6.355,624613.9225
2007-10-17 14:45:00,16.62,16.63,16.59,16.59,377286.7664528392,6.355,6.3588,6.3435,6.3435,377286.7665
2007-10-17 14:50:00,16.6,16.6,16.58,16.58,493466.3815633168,6.3474,6.3474,6.3397,6.3397,493466.3816
2007-10-17 14:55:00,16.58,16.61,16.58,16.61,481587.07531480165,6.3397,6.3512,6.3397,6.3512,481587.0753
2007-10-17 15:00:00,16.61,16.66,16.61,16.61,766928.011404134,6.3512,6.3703,6.3512,6.3512,766928.0114
2007-10-17 15:05:00,16.61,16.73,16.61,16.69,813732.4780232834,6.3512,6.3971,6.3512,6.3818,813732.478
2007-10-17 15:10:00,16.69,16.79,16.68,16.78,811119.0306486101,6.3818,6.42,6.378,6.4162,811119.0306
2007-10-17 15:15:00,16.78,16.81,16.71,16.73,1001900.6889997624,6.4162,6.4277,6.3894,6.3971,1001900.689
2007-10-17 15:20:00,16.73,16.78,16.71,16.73,883820.3848895225,6.3971,6.4162,6.3894,6.3971,883820.3849
2007-10-17 15:25:00,16.73,16.76,16.67,16.76,1020432.406747446,6.3971,6.4085,6.3741,6.4085,1020432.4067
2007-10-17 15:30:00,16.76,16.81,16.75,16.81,984081.7296269898,6.4085,6.4277,6.4047,6.4277,984081.7296
2007-10-17 15:35:00,16.81,16.83,16.78,16.82,1029460.6794963174,6.4277,6.4353,6.4162,6.4315,1029460.6795
2007-10-17 15:40:00,16.82,16.89,16.81,16.88,1545735.329056783,6.4315,6.4583,6.4277,6.4544,1545735.3291
2007-10-17 15:45:00,16.88,16.99,16.73,16.94,2463292.9436920886,6.4544,6.4965,6.3971,6.4774,2463292.9437
2007-10-17 15:50:00,16.93,17.0,16.93,16.98,2254454.739843193,6.4735,6.5003,6.4735,6.4927,2254454.7398
2007-10-17 15:55:00,16.98,17.12,16.97,17.11,4784984.556901877,6.4927,6.5462,6.4888,6.5424,4784984.5569
2007-10-18 09:30:00,16.1,16.16,15.84,16.14,8228557.85222143,6.1562,6.1791,6.0568,6.1715,8228557.8522
2007-10-18 09:35:00,16.14,16.23,15.85,16.18,4738417.676407698,6.1715,6.2059,6.0606,6.1868,4738417.6764
2007-10-18 09:40:00,16.18,16.33,16.16,16.22,4451413.637443573,6.1868,6.2441,6.1791,6.2021,4451413.6374
2007-10-18 09:45:00,16.22,16.26,16.08,16.12,2668329.7695414587,6.2021,6.2174,6.1485,6.1638,2668329.7695
2007-10-18 09:50:00,16.12,16.12,16.02,16.06,2643145.640294607,6.1638,6.1638,6.1256,6.1409,2643145.6403
2007-10-18 09:55:00,16.06,16.1,16.04,16.1,2092658.5887384173,6.1409,6.1562,6.1332,6.1562,2092658.5887
2007-10-18 10:00:00,16.1,16.11,16.02,16.02,2581373.2478023283,6.1562,6.16,6.1256,6.1256,2581373.2478
2007-10-18 10:05:00,16.02,16.06,15.94,15.94,2624376.336421953,6.1256,6.1409,6.095,6.095,2624376.3364
2007-10-18 10:10:00,15.94,16.11,15.94,16.05,2698028.0351627464,6.095,6.16,6.095,6.1371,2698028.0352
2007-10-18 10:15:00,16.05,16.15,16.02,16.02,3154193.395105726,6.1371,6.1753,6.1256,6.1256,3154193.3951
2007-10-18 10:20:00,16.02,16.08,15.93,15.97,2655975.291043003,6.1256,6.1485,6.0912,6.1065,2655975.291
2007-10-18 10:25:00,15.97,15.99,15.85,15.96,3725588.025659302,6.1065,6.1141,6.0606,6.1026,3725588.0257
2007-10-18 10:30:00,15.96,16.01,15.96,15.97,1358042.2903302447,6.1026,6.1218,6.1026,6.1065,1358042.2903
2007-10-18 10:35:00,15.97,15.98,15.96,15.96,1749346.6381563316,6.1065,6.1103,6.1026,6.1026,1749346.6382
2007-10-18 10:40:00,15.96,16.0,15.96,15.99,913518.6505108102,6.1026,6.1179,6.1026,6.1141,913518.6505
2007-10-18 10:45:00,15.99,16.07,15.94,16.05,1620099.7861724875,6.1141,6.1447,6.095,6.1371,1620099.7862
2007-10-18 10:50:00,16.05,16.07,16.02,16.04,1410548.8239486814,6.1371,6.1447,6.1256,6.1332,1410548.8239
2007-10-18 10:55:00,16.04,16.07,16.02,16.03,1034449.9881206938,6.1332,6.1447,6.1256,6.1294,1034449.9881
2007-10-18 11:00:00,16.03,16.08,16.03,16.05,891185.5547636019,6.1294,6.1485,6.1294,6.1371,891185.5548
2007-10-18 11:05:00,16.05,16.1,16.04,16.09,1139938.2276075075,6.1371,6.1562,6.1332,6.1524,1139938.2276
2007-10-18 11:10:00,16.09,16.09,16.05,16.06,752197.6716559753,6.1524,6.1524,6.1371,6.1409,752197.6717
2007-10-18 11:15:00,16.06,16.11,16.06,16.1,1321454.0270848183,6.1409,6.16,6.1409,6.1562,1321454.0271
2007-10-18 11:20:00,16.1,16.16,15.99,16.13,1918983.131385127,6.1562,6.1791,6.1141,6.1676,1918983.1314
2007-10-18 11:25:00,16.12,16.13,16.1,16.11,1103112.378237111,6.1638,6.1676,6.1562,6.16,1103112.3782
2007-10-18 11:30:00,16.11,16.12,16.07,16.12,1480161.5585649798,6.16,6.1638,6.1447,6.1638,1480161.5586
2007-10-18 11:35:00,16.11,16.12,16.07,16.1,1225706.8187217866,6.16,6.1638,6.1447,6.1562,1225706.8187
2007-10-18 11:40:00,16.1,16.14,16.1,16.14,974103.1123782372,6.1562,6.1715,6.1562,6.1715,974103.1124
2007-10-18 11:45:00,16.13,16.14,16.09,16.1,639819.4345450226,6.1676,6.1715,6.1524,6.1562,639819.4345
2007-10-18 11:50:00,16.1,16.14,16.08,16.09,1225706.8187217866,6.1562,6.1715,6.1485,6.1524,1225706.8187
2007-10-18 11:55:00,16.09,16.09,16.06,16.07,497505.34568781184,6.1524,6.1524,6.1409,6.1447,497505.3457
2007-10-18 12:00:00,16.07,16.08,16.07,16.07,369446.4243288192,6.1447,6.1485,6.1447,6.1447,369446.4243
2007-10-18 12:05:00,16.07,16.11,16.07,16.07,1146590.6391066762,6.1447,6.16,6.1447,6.1447,1146590.6391
2007-10-18 12:10:00,16.07,16.08,16.02,16.04,1629840.81729627,6.1447,6.1485,6.1256,6.1332,1629840.8173
2007-10-18 12:15:00,16.04,16.07,16.03,16.06,1122594.4404846758,6.1332,6.1447,6.1294,6.1409,1122594.4405
2007-10-18 12:20:00,16.06,16.1,16.06,16.07,352102.6372059872,6.1409,6.1562,6.1409,6.1447,352102.6372
2007-10-18 12:25:00,16.08,16.08,16.04,16.04,726063.1979092421,6.1485,6.1485,6.1332,6.1332,726063.1979
2007-10-18 12:30:00,16.05,16.06,16.04,16.04,336897.12520788785,6.1371,6.1409,6.1332,6.1332,336897.1252
2007-10-18 12:35:00,16.04,16.06,16.04,16.06,391541.93395105726,6.1332,6.1409,6.1332,6.1409,391541.934
2007-10-18 12:40:00,16.06,16.07,16.05,16.05,582561.1784271798,6.1409,6.1447,6.1371,6.1371,582561.1784
2007-10-18 12:45:00,16.05,16.08,16.05,16.07,605131.8602993585,6.1371,6.1485,6.1371,6.1447,605131.8603
2007-10-18 12:50:00,16.07,16.08,15.96,15.99,1059158.9451176052,6.1447,6.1485,6.1026,6.1141,1059158.9451
2007-10-18 12:55:00,15.99,16.02,15.98,15.99,656688.049417914,6.1141,6.1256,6.1103,6.1141,656688.0494
2007-10-18 13:00:00,15.99,16.0,15.97,15.99,569493.9415538133,6.1141,6.1179,6.1065,6.1141,569493.9416
2007-10-18 13:05:00,15.99,15.99,15.91,15.97,740793.5376574008,6.1141,6.1141,6.0835,6.1065,740793.5377
2007-10-18 13:10:00,15.96,15.99,15.94,15.99,815870.7531480162,6.1026,6.1141,6.095,6.1141,815870.7531
2007-10-18 13:15:00,15.99,16.0,15.99,15.99,633642.1952957948,6.1141,6.1179,6.1141,6.1141,633642.1953
2007-10-18 13:20:00,15.99,16.0,15.97,15.97,250653.3618436684,6.1141,6.1179,6.1065,6.1065,250653.3618
2007-10-18 13:25:00,15.97,16.0,15.97,16.0,467331.9078165835,6.1065,6.1179,6.1065,6.1179,467331.9078
2007-10-18 13:30:00,16.0,16.04,15.98,16.02,803041.1023996199,6.1179,6.1332,6.1103,6.1256,803041.1024
2007-10-18 13:35:00,16.02,16.03,15.98,16.0,469470.1829413162,6.1256,6.1294,6.1103,6.1179,469470.1829
2007-10-18 13:40:00,16.01,16.04,16.01,16.04,354716.0845806605,6.1218,6.1332,6.1218,6.1332,354716.0846
2007-10-18 13:45:00,16.03,16.04,15.99,16.04,515799.4773105251,6.1294,6.1332,6.1141,6.1332,515799.4773
2007-10-18 13:50:00,16.04,16.06,16.0,16.05,1138275.1247327155,6.1332,6.1409,6.1179,6.1371,1138275.1247
2007-10-18 13:55:00,16.05,16.06,16.04,16.05,1100261.3447374674,6.1371,6.1409,6.1332,6.1371,1100261.3447
2007-10-18 14:00:00,16.05,16.07,16.03,16.06,721311.475409836,6.1371,6.1447,6.1294,6.1409,721311.4754
2007-10-18 14:05:00,16.06,16.07,16.03,16.06,1129484.4381088144,6.1409,6.1447,6.1294,6.1409,1129484.4381
2007-10-18 14:10:00,16.06,16.06,15.99,16.03,514849.1328106439,6.1409,6.1409,6.1141,6.1294,514849.1328
2007-10-18 14:15:00,16.03,16.03,16.01,16.03,418389.1660727013,6.1294,6.1294,6.1218,6.1294,418389.1661
2007-10-18 14:20:00,16.03,16.04,16.01,16.01,400807.792824899,6.1294,6.1332,6.1218,6.1218,400807.7928
2007-10-18 14:25:00,16.01,16.04,16.0,16.02,547873.6041815159,6.1218,6.1332,6.1179,6.1256,547873.6042
2007-10-18 14:30:00,16.01,16.02,15.99,16.02,562841.5300546448,6.1218,6.1256,6.1141,6.1256,562841.5301
2007-10-18 14:35:00,16.02,16.02,16.0,16.0,229983.3689712521,6.1256,6.1256,6.1179,6.1179,229983.369
2007-10-18 14:40:00,16.0,16.03,16.0,16.02,362556.4267046804,6.1179,6.1294,6.1179,6.1256,362556.4267
2007-10-18 14:45:00,16.02,16.03,16.02,16.02,451176.051318603,6.1256,6.1294,6.1256,6.1256,451176.0513
2007-10-18 14:50:00,16.02,16.04,16.02,16.04,503920.17106201,6.1256,6.1332,6.1256,6.1332,503920.1711
2007-10-18 14:55:00,16.04,16.06,16.02,16.03,858398.6695177002,6.1332,6.1409,6.1256,6.1294,858398.6695
2007-10-18 15:00:00,16.03,16.03,15.99,16.0,1197196.4837253506,6.1294,6.1294,6.1141,6.1179,1197196.4837
2007-10-18 15:05:00,16.0,16.0,15.97,16.0,622950.8196721312,6.1179,6.1179,6.1065,6.1179,622950.8197
2007-10-18 15:10:00,16.0,16.06,15.99,16.02,1498218.1040627228,6.1179,6.1409,6.1141,6.1256,1498218.1041
2007-10-18 15:15:00,16.03,16.03,15.98,15.99,1003801.3779995248,6.1294,6.1294,6.1103,6.1141,1003801.378
2007-10-18 15:20:00,15.99,16.01,15.98,15.99,705155.6189118556,6.1141,6.1218,6.1103,6.1141,705155.6189
2007-10-18 15:25:00,15.99,16.0,15.98,15.99,492753.6231884058,6.1141,6.1179,6.1103,6.1141,492753.6232
2007-10-18 15:30:00,15.99,15.99,15.99,15.99,867426.9422665717,6.1141,6.1141,6.1141,6.1141,867426.9423
2007-10-18 15:35:00,15.99,16.0,15.99,16.0,1086006.1772392492,6.1141,6.1179,6.1141,6.1179,1086006.1772
2007-10-18 15:40:00,16.0,16.03,15.97,15.97,1559515.3243050606,6.1179,6.1294,6.1065,6.1065,1559515.3243
2007-10-18 15:45:00,15.97,16.03,15.97,16.03,2167973.390354004,6.1065,6.1294,6.1065,6.1294,2167973.3904
2007-10-18 15:50:00,16.02,16.06,16.02,16.03,2064148.2537419808,6.1256,6.1409,6.1256,6.1294,2064148.2537
2007-10-18 15:55:00,16.04,16.04,16.02,16.04,1961273.4616298408,6.1332,6.1332,6.1256,6.1332,1961273.4616
2007-10-19 09:30:00,16.04,16.04,15.82,15.83,6848182.466143977,6.1332,6.1332,6.0491,6.0529,6848182.4661
2007-10-19 09:35:00,15.84,15.89,15.8,15.8,822998.3368971252,6.0568,6.0759,6.0415,6.0415,822998.3369
2007-10-19 09:40:00,15.8,15.86,15.79,15.83,1391541.9339510573,6.0415,6.0644,6.0376,6.0529,1391541.934
2007-10-19 09:45:00,15.83,15.85,15.81,15.83,1685198.38441435,6.0529,6.0606,6.0453,6.0529,1685198.3844
2007-10-19 09:50:00,15.83,15.84,15.74,15.74,1088382.0384889522,6.0529,6.0568,6.0185,6.0185,1088382.0385
2007-10-19 09:55:00,15.75,15.76,15.63,15.72,2313376.098835828,6.0223,6.0262,5.9765,6.0109,2313376.0988
2007-10-19 10:00:00,15.73,15.75,15.68,15.68,908766.928011404,6.0147,6.0223,5.9956,5.9956,908766.928
2007-10-19 10:05:00,15.68,15.68,15.55,15.61,1674507.0087906867,5.9956,5.9956,5.9459,5.9688,1674507.0088
2007-10-19 10:10:00,15.61,15.61,15.54,15.55,991922.0717510098,5.9688,5.9688,5.942,5.9459,991922.0718
2007-10-19 10:15:00,15.55,15.61,15.54,15.6,976003.8013779996,5.9459,5.9688,5.942,5.965,976003.8014
2007-10-19 10:20:00,15.6,15.68,15.6,15.66,796388.6909004514,5.965,5.9956,5.965,5.9879,796388.6909
2007-10-19 10:25:00,15.66,15.71,15.64,15.68,746495.604656688,5.9879,6.0071,5.9803,5.9956,746495.6047
2007-10-19 10:30:00,15.67,15.68,15.59,15.59,744357.3295319553,5.9918,5.9956,5.9612,5.9612,744357.3295
2007-10-19 10:35:00,15.59,15.62,15.59,15.62,529104.300308862,5.9612,5.9726,5.9612,5.9726,529104.3003
2007-10-19 10:40:00,15.62,15.62,15.49,15.49,1025896.8876217628,5.9726,5.9726,5.9229,5.9229,1025896.8876
2007-10-19 10:45:00,15.49,15.56,15.48,15.54,785697.3152767878,5.9229,5.9497,5.9191,5.942,785697.3153
2007-10-19 10:50:00,15.54,15.61,15.54,15.6,497267.7595628416,5.942,5.9688,5.942,5.965,497267.7596
2007-10-19 10:55:00,15.6,15.6,15.43,15.43,987645.5215015444,5.965,5.965,5.9,5.9,987645.5215
2007-10-19 11:00:00,15.44,15.5,15.42,15.48,821335.2340223332,5.9038,5.9268,5.8962,5.9191,821335.234
2007-10-19 11:05:00,15.48,15.53,15.48,15.51,605607.0325492992,5.9191,5.9382,5.9191,5.9306,605607.0325
2007-10-19 11:10:00,15.51,15.56,15.5,15.56,503682.5849370397,5.9306,5.9497,5.9268,5.9497,503682.5849
2007-10-19 11:15:00,15.55,15.55,15.5,15.5,359705.3932050368,5.9459,5.9459,5.9268,5.9268,359705.3932
2007-10-19 11:20:00,15.51,15.52,15.48,15.52,552862.9128058922,5.9306,5.9344,5.9191,5.9344,552862.9128
2007-10-19 11:25:00,15.52,15.56,15.5,15.55,449512.9484438109,5.9344,5.9497,5.9268,5.9459,449512.9484
2007-10-19 11:30:00,15.54,15.55,15.48,15.48,406747.4459491566,5.942,5.9459,5.9191,5.9191,406747.4459
2007-10-19 11:35:00,15.48,15.57,15.48,15.54,518650.5108101687,5.9191,5.9535,5.9191,5.942,518650.5108
2007-10-19 11:40:00,15.54,15.56,15.51,15.55,237348.53884533144,5.942,5.9497,5.9306,5.9459,237348.5388
2007-10-19 11:45:00,15.55,15.59,15.54,15.57,404609.17082442384,5.9459,5.9612,5.942,5.9535,404609.1708
2007-10-19 11:50:00,15.56,15.65,15.56,15.63,683535.2815395581,5.9497,5.9841,5.9497,5.9765,683535.2815
2007-10-19 11:55:00,15.63,15.66,15.59,15.63,593727.726300784,5.9765,5.9879,5.9612,5.9765,593727.7263
2007-10-19 12:00:00,15.63,15.63,15.55,15.58,264433.3570919458,5.9765,5.9765,5.9459,5.9573,264433.3571
2007-10-19 12:05:00,15.58,15.58,15.55,15.57,418151.5799477311,5.9573,5.9573,5.9459,5.9535,418151.5799
2007-10-19 12:10:00,15.57,15.57,15.54,15.55,202660.96459966732,5.9535,5.9535,5.942,5.9459,202660.9646
2007-10-19 12:15:00,15.54,15.59,15.54,15.57,619387.0277975766,5.942,5.9612,5.942,5.9535,619387.0278
2007-10-19 12:20:00,15.57,15.59,15.53,15.54,405084.3430743645,5.9535,5.9612,5.9382,5.942,405084.3431
2007-10-19 12:25:00,15.54,15.54,15.5,15.51,225944.4048467569,5.942,5.942,5.9268,5.9306,225944.4048
2007-10-19 12:30:00,15.51,15.55,15.5,15.55,231646.4718460442,5.9306,5.9459,5.9268,5.9459,231646.4718
2007-10-19 12:35:00,15.55,15.57,15.55,15.56,130672.36873366596,5.9459,5.9535,5.9459,5.9497,130672.3687
2007-10-19 12:40:00,15.56,15.61,15.54,15.56,233784.7469707769,5.9497,5.9688,5.942,5.9497,233784.747
2007-10-19 12:45:00,15.56,15.61,15.56,15.6,133048.22998336898,5.9497,5.9688,5.9497,5.965,133048.23
2007-10-19 12:50:00,15.59,15.59,15.55,15.56,175813.73247802327,5.9612,5.9612,5.9459,5.9497,175813.7325
2007-10-19 12:55:00,15.56,15.57,15.54,15.56,159657.87598004277,5.9497,5.9535,5.942,5.9497,159657.876
2007-10-19 13:00:00,15.56,15.56,15.54,15.55,108814.4452363982,5.9497,5.9497,5.942,5.9459,108814.4452
2007-10-19 13:05:00,15.55,15.55,15.52,15.53,152055.11998099313,5.9459,5.9459,5.9344,5.9382,152055.12
2007-10-19 13:10:00,15.53,15.63,15.53,15.55,357804.7042052744,5.9382,5.9765,5.9382,5.9459,357804.7042
2007-10-19 13:15:00,15.55,15.55,15.52,15.53,167023.04585412212,5.9459,5.9459,5.9344,5.9382,167023.0459
2007-10-19 13:20:00,15.54,15.56,15.52,15.54,374910.90520313615,5.942,5.9497,5.9344,5.942,374910.9052
2007-10-19 13:25:00,15.54,15.55,15.5,15.51,289142.3140888572,5.942,5.9459,5.9268,5.9306,289142.3141
2007-10-19 13:30:00,15.51,15.56,15.51,15.55,349964.3620812545,5.9306,5.9497,5.9306,5.9459,349964.3621
2007-10-19 13:35:00,15.55,15.55,15.53,15.54,366832.9769541459,5.9459,5.9459,5.9382,5.942,366832.977
2007-10-19 13:40:00,15.55,15.58,15.54,15.56,239486.81397006416,5.9459,5.9573,5.942,5.9497,239486.814
2007-10-19 13:45:00,15.57,15.57,15.56,15.56,297457.82846281776,5.9535,5.9535,5.9497,5.9497,297457.8285
2007-10-19 13:50:00,15.57,15.59,15.56,15.59,286291.2805892136,5.9535,5.9612,5.9497,5.9612,286291.2806
2007-10-19 13:55:00,15.59,15.62,15.57,15.57,619387.0277975766,5.9612,5.9726,5.9535,5.9535,619387.0278
2007-10-19 14:00:00,15.57,15.57,15.52,15.53,562128.7716797339,5.9535,5.9535,5.9344,5.9382,562128.7717
2007-10-19 14:05:00,15.53,15.55,15.5,15.51,505820.8600617724,5.9382,5.9459,5.9268,5.9306,505820.8601
2007-10-19 14:10:00,15.51,15.53,15.46,15.46,861012.1168923735,5.9306,5.9382,5.9115,5.9115,861012.1169
2007-10-19 14:15:00,15.46,15.48,15.43,15.46,637205.9871703492,5.9115,5.9191,5.9,5.9115,637205.9872
2007-10-19 14:20:00,15.46,15.47,15.44,15.46,663815.6331670231,5.9115,5.9153,5.9038,5.9115,663815.6332
2007-10-19 14:25:00,15.46,15.52,15.46,15.47,1187930.6248515088,5.9115,5.9344,5.9115,5.9153,1187930.6249
2007-10-19 14:30:00,15.47,15.49,15.47,15.47,719648.372535044,5.9153,5.9229,5.9153,5.9153,719648.3725
2007-10-19 14:35:00,15.47,15.49,15.44,15.46,330957.47208363033,5.9153,5.9229,5.9038,5.9115,330957.4721
2007-10-19 14:40:00,15.46,15.46,15.42,15.44,475885.0083155144,5.9115,5.9115,5.8962,5.9038,475885.0083
2007-10-19 14:45:00,15.44,15.48,15.43,15.47,440959.84794488,5.9038,5.9191,5.9,5.9153,440959.8479
2007-10-19 14:50:00,15.47,15.48,15.42,15.46,895937.2772630078,5.9153,5.9191,5.8962,5.9115,895937.2773
2007-10-19 14:55:00,15.46,15.46,15.38,15.43,669280.11404134,5.9115,5.9115,5.8809,5.9,669280.114
2007-10-19 15:00:00,15.43,15.47,15.43,15.43,387027.7975766215,5.9,5.9153,5.9,5.9,387027.7976
2007-10-19 15:05:00,15.43,15.47,15.42,15.47,423140.8885721074,5.9,5.9153,5.8962,5.9153,423140.8886
2007-10-19 15:10:00,15.47,15.48,15.44,15.46,483012.5920646234,5.9153,5.9191,5.9038,5.9115,483012.5921
2007-10-19 15:15:00,15.46,15.48,15.44,15.46,395105.7258256118,5.9115,5.9191,5.9038,5.9115,395105.7258
2007-10-19 15:20:00,15.46,15.47,15.39,15.41,803278.6885245902,5.9115,5.9153,5.8847,5.8923,803278.6885
2007-10-19 15:25:00,15.41,15.43,15.36,15.37,918507.9591351864,5.8923,5.9,5.8732,5.877,918507.9591
2007-10-19 15:30:00,15.36,15.37,15.3,15.36,1008790.6866239012,5.8732,5.877,5.8503,5.8732,1008790.6866
2007-10-19 15:35:00,15.36,15.4,15.35,15.4,727726.3007840342,5.8732,5.8885,5.8694,5.8885,727726.3008
2007-10-19 15:40:00,15.4,15.42,15.38,15.38,732715.6094084106,5.8885,5.8962,5.8809,5.8809,732715.6094
2007-10-19 15:45:00,15.38,15.44,15.36,15.41,1295557.1394630554,5.8809,5.9038,5.8732,5.8923,1295557.1395
2007-10-19 15:50:00,15.41,15.47,15.4,15.47,1861249.703017344,5.8923,5.9153,5.8885,5.9153,1861249.703
2007-10-19 15:55:00,15.47,15.52,15.44,15.44,2664765.977666904,5.9153,5.9344,5.9038,5.9038,2664765.9777
2007-10-22 09:30:00,15.24,15.25,15.03,15.09,2090045.1413637444,5.8273,5.8312,5.747,5.77,2090045.1414
2007-10-22 09:35:00,15.09,15.26,15.06,15.25,773105.2506533619,5.77,5.835,5.7585,5.8312,773105.2507
2007-10-22 09:40:00,15.25,15.34,15.21,15.32,746733.1907816584,5.8312,5.8656,5.8159,5.8579,746733.1908
2007-10-22 09:45:00,15.31,15.31,15.11,15.17,1388928.486576384,5.8541,5.8541,5.7776,5.8006,1388928.4866
2007-10-22 09:50:00,15.17,15.22,15.14,15.21,787835.5904015206,5.8006,5.8197,5.7891,5.8159,787835.5904
2007-10-22 09:55:00,15.21,15.23,15.19,15.21,676645.2839154194,5.8159,5.8235,5.8082,5.8159,676645.2839
2007-10-22 10:00:00,15.21,15.22,15.21,15.21,494891.8983131385,5.8159,5.8197,5.8159,5.8159,494891.8983
2007-10-22 10:05:00,15.21,15.22,15.18,15.22,1078878.5934901405,5.8159,5.8197,5.8044,5.8197,1078878.5935
2007-10-22 10:10:00,15.22,15.23,15.21,15.22,1034212.4019957236,5.8197,5.8235,5.8159,5.8197,1034212.402
2007-10-22 10:15:00,15.22,15.22,15.17,15.19,1238061.2972202424,5.8197,5.8197,5.8006,5.8082,1238061.2972
2007-10-22 10:20:00,15.19,15.22,15.19,15.21,471370.8719410786,5.8082,5.8197,5.8082,5.8159,471370.8719
2007-10-22 10:25:00,15.21,15.22,15.18,15.18,525778.0945592778,5.8159,5.8197,5.8044,5.8044,525778.0946
2007-10-22 10:30:00,15.19,15.21,15.17,15.17,559040.15205512,5.8082,5.8159,5.8006,5.8006,559040.1521
2007-10-22 10:35:00,15.17,15.18,15.12,15.12,726300.7840342125,5.8006,5.8044,5.7815,5.7815,726300.784
2007-10-22 10:40:00,15.13,15.13,15.1,15.11,648134.9489189831,5.7853,5.7853,5.7738,5.7776,648134.9489
2007-10-22 10:45:00,15.11,15.12,15.09,15.11,443573.29531955335,5.7776,5.7815,5.77,5.7776,443573.2953
2007-10-22 10:50:00,15.11,15.2,15.09,15.11,833214.5402708482,5.7776,5.812,5.77,5.7776,833214.5403
2007-10-22 10:55:00,15.11,15.13,15.09,15.12,602043.2406747446,5.7776,5.7853,5.77,5.7815,602043.2407
2007-10-22 11:00:00,15.12,15.13,15.05,15.06,734853.8845331433,5.7815,5.7853,5.7547,5.7585,734853.8845
2007-10-22 11:05:00,15.06,15.11,15.06,15.08,441910.1924447612,5.7585,5.7776,5.7585,5.7662,441910.1924
2007-10-22 11:10:00,15.08,15.11,15.06,15.09,571394.6305535757,5.7662,5.7776,5.7585,5.77,571394.6306
2007-10-22 11:15:00,15.09,15.11,15.08,15.11,328106.4385839867,5.77,5.7776,5.7662,5.7776,328106.4386
2007-10-22 11:20:00,15.11,15.13,15.11,15.13,512710.8576859112,5.7776,5.7853,5.7776,5.7853,512710.8577
2007-10-22 11:25:00,15.13,15.18,15.13,15.17,730577.3342836779,5.7853,5.8044,5.7853,5.8006,730577.3343
2007-10-22 11:30:00,15.18,15.19,15.17,15.19,283440.24708957,5.8044,5.8082,5.8006,5.8082,283440.2471
2007-10-22 11:35:00,15.19,15.19,15.16,15.16,279876.45521501545,5.8082,5.8082,5.7967,5.7967,279876.4552
2007-10-22 11:40:00,15.16,15.16,15.12,15.13,186980.28035162747,5.7967,5.7967,5.7815,5.7853,186980.2804
2007-10-22 11:45:00,15.13,15.14,15.11,15.14,346162.9840817296,5.7853,5.7891,5.7776,5.7891,346162.9841
2007-10-22 11:50:00,15.14,15.17,15.13,15.17,219767.16559752912,5.7891,5.8006,5.7853,5.8006,219767.1656
2007-10-22 11:55:00,15.17,15.19,15.17,15.19,494654.3121881682,5.8006,5.8082,5.8006,5.8082,494654.3122
2007-10-22 12:00:00,15.19,15.19,15.13,15.14,282252.3164647185,5.8082,5.8082,5.7853,5.7891,282252.3165
2007-10-22 12:05:00,15.13,15.15,15.12,15.15,213589.9263483013,5.7853,5.7929,5.7815,5.7929,213589.9263
2007-10-22 12:10:00,15.15,15.15,15.13,15.13,255405.0843430744,5.7929,5.7929,5.7853,5.7853,255405.0843
2007-10-22 12:15:00,15.13,15.14,15.13,15.14,200997.86172487529,5.7853,5.7891,5.7853,5.7891,200997.8617
2007-10-22 12:20:00,15.14,15.14,15.12,15.12,251128.53409360893,5.7891,5.7891,5.7815,5.7815,251128.5341
2007-10-22 12:25:00,15.12,15.15,15.11,15.15,167023.04585412212,5.7815,5.7929,5.7776,5.7929,167023.0459
2007-10-22 12:30:00,15.15,15.17,15.15,15.16,631266.3340460918,5.7929,5.8006,5.7929,5.7967,631266.334
2007-10-22 12:35:00,15.16,15.16,15.13,15.13,342599.19220717513,5.7967,5.7967,5.7853,5.7853,342599.1922
2007-10-22 12:40:00,15.14,15.16,15.13,15.15,193395.1057258256,5.7891,5.7967,5.7853,5.7929,193395.1057
2007-10-22 12:45:00,15.15,15.18,15.14,15.18,565217.3913043479,5.7929,5.8044,5.7891,5.8044,565217.3913
2007-10-22 12:50:00,15.18,15.19,15.18,15.19,533856.022808268,5.8044,5.8082,5.8044,5.8082,533856.0228
2007-10-22 12:55:00,15.19,15.21,15.17,15.19,605131.8602993585,5.8082,5.8159,5.8006,5.8082,605131.8603
2007-10-22 13:00:00,15.19,15.2,15.19,15.2,320741.26870990737,5.8082,5.812,5.8082,5.812,320741.2687
2007-10-22 13:05:00,15.2,15.22,15.19,15.21,367783.3214540271,5.812,5.8197,5.8082,5.8159,367783.3215
2007-10-22 13:10:00,15.21,15.22,15.19,15.19,660964.5996673794,5.8159,5.8197,5.8082,5.8082,660964.5997
2007-10-22 13:15:00,15.19,15.22,15.19,15.21,385839.86695177,5.8082,5.8197,5.8082,5.8159,385839.867
2007-10-22 13:20:00,15.21,15.22,15.19,15.22,226894.74934663816,5.8159,5.8197,5.8082,5.8197,226894.7493
2007-10-22 13:25:00,15.22,15.26,15.21,15.25,696840.104537895,5.8197,5.835,5.8159,5.8312,696840.1045
2007-10-22 13:30:00,15.25,15.28,15.22,15.25,554763.6018056546,5.8312,5.8426,5.8197,5.8312,554763.6018
2007-10-22 13:35:00,15.24,15.31,15.22,15.3,409598.4794488002,5.8273,5.8541,5.8197,5.8503,409598.4794
2007-10-22 13:40:00,15.3,15.34,15.29,15.3,345687.81183178903,5.8503,5.8656,5.8465,5.8503,345687.8118
2007-10-22 13:45:00,15.3,15.36,15.3,15.35,264670.9432169161,5.8503,5.8732,5.8503,5.8694,264670.9432
2007-10-22 13:50:00,15.35,15.37,15.3,15.3,441672.6063197909,5.8694,5.877,5.8503,5.8503,441672.6063
2007-10-22 13:55:00,15.3,15.31,15.27,15.27,216203.3737229746,5.8503,5.8541,5.8388,5.8388,216203.3737
2007-10-22 14:00:00,15.27,15.27,15.25,15.26,169636.49322879544,5.8388,5.8388,5.8312,5.835,169636.4932
2007-10-22 14:05:00,15.26,15.3,15.25,15.29,183178.90235210265,5.835,5.8503,5.8312,5.8465,183178.9024
2007-10-22 14:10:00,15.29,15.32,15.29,15.3,227369.9215965788,5.8465,5.8579,5.8465,5.8503,227369.9216
2007-10-22 14:15:00,15.29,15.3,15.29,15.3,240199.57234497505,5.8465,5.8503,5.8465,5.8503,240199.5723
2007-10-22 14:20:00,15.3,15.33,15.3,15.31,159182.70373010216,5.8503,5.8618,5.8503,5.8541,159182.7037
2007-10-22 14:25:00,15.31,15.36,15.3,15.3,454739.8431931575,5.8541,5.8732,5.8503,5.8503,454739.8432
2007-10-22 14:30:00,15.3,15.3,15.27,15.28,272748.8714659064,5.8503,5.8503,5.8388,5.8426,272748.8715
2007-10-22 14:35:00,15.28,15.29,15.22,15.24,294606.7949631741,5.8426,5.8465,5.8197,5.8273,294606.795
2007-10-22 14:40:00,15.24,15.29,15.24,15.27,416488.4770729389,5.8273,5.8465,5.8273,5.8388,416488.4771
2007-10-22 14:45:00,15.27,15.27,15.24,15.26,107626.51461154668,5.8388,5.8388,5.8273,5.835,107626.5146
2007-10-22 14:50:00,15.26,15.26,15.21,15.23,274411.9743406985,5.835,5.835,5.8159,5.8235,274411.9743
2007-10-22 14:55:00,15.23,15.24,15.19,15.21,237823.71109527204,5.8235,5.8273,5.8082,5.8159,237823.7111
2007-10-22 15:00:00,15.21,15.22,15.18,15.18,286528.8667141839,5.8159,5.8197,5.8044,5.8044,286528.8667
2007-10-22 15:05:00,15.18,15.22,15.18,15.2,243525.7780945593,5.8044,5.8197,5.8044,5.812,243525.7781
2007-10-22 15:10:00,15.2,15.21,15.17,15.2,295081.9672131148,5.812,5.8159,5.8006,5.812,295081.9672
2007-10-22 15:15:00,15.2,15.22,15.19,15.19,382988.8334521264,5.812,5.8197,5.8082,5.8082,382988.8335
2007-10-22 15:20:00,15.19,15.2,15.17,15.18,343074.3644571157,5.8082,5.812,5.8006,5.8044,343074.3645
2007-10-22 15:25:00,15.18,15.19,15.16,15.18,391541.93395105726,5.8044,5.8082,5.7967,5.8044,391541.934
2007-10-22 15:30:00,15.18,15.2,15.17,15.19,440722.2618199097,5.8044,5.812,5.8006,5.8082,440722.2618
2007-10-22 15:35:00,15.19,15.22,15.19,15.21,368020.9075789974,5.8082,5.8197,5.8082,5.8159,368020.9076
2007-10-22 15:40:00,15.21,15.25,15.21,15.24,822285.5785222143,5.8159,5.8312,5.8159,5.8273,822285.5785
2007-10-22 15:45:00,15.24,15.26,15.22,15.26,589926.3483012592,5.8273,5.835,5.8197,5.835,589926.3483
2007-10-22 15:50:00,15.26,15.28,15.25,15.25,751484.9132810644,5.835,5.8426,5.8312,5.8312,751484.9133
2007-10-22 15:55:00,15.25,15.29,15.25,15.28,841530.0546448088,5.8312,5.8465,5.8312,5.8426,841530.0546
2007-10-23 09:30:00,15.42,15.47,15.32,15.39,1016393.4426229508,5.8962,5.9153,5.8579,5.8847,1016393.4426
2007-10-23 09:35:00,15.39,15.44,15.36,15.43,732002.8510334997,5.8847,5.9038,5.8732,5.9,732002.851
2007-10-23 09:40:00,15.43,15.44,15.4,15.4,518650.5108101687,5.9,5.9038,5.8885,5.8885,518650.5108
2007-10-23 09:45:00,15.4,15.41,15.35,15.4,678545.9729151818,5.8885,5.8923,5.8694,5.8885,678545.9729
2007-10-23 09:50:00,15.41,15.43,15.38,15.42,525302.9223093372,5.8923,5.9,5.8809,5.8962,525302.9223
2007-10-23 09:55:00,15.42,15.42,15.39,15.39,561178.4271798527,5.8962,5.8962,5.8847,5.8847,561178.4272
2007-10-23 10:00:00,15.39,15.4,15.38,15.39,440009.5034449988,5.8847,5.8885,5.8809,5.8847,440009.5034
2007-10-23 10:05:00,15.39,15.4,15.38,15.38,286766.4528391542,5.8847,5.8885,5.8809,5.8809,286766.4528
2007-10-23 10:10:00,15.38,15.39,15.33,15.35,431931.57519600855,5.8809,5.8847,5.8618,5.8694,431931.5752
2007-10-23 10:15:00,15.35,15.35,15.27,15.31,774530.7674031836,5.8694,5.8694,5.8388,5.8541,774530.7674
2007-10-23 10:20:00,15.3,15.34,15.28,15.34,347588.50083155144,5.8503,5.8656,5.8426,5.8656,347588.5008
2007-10-23 10:25:00,15.34,15.36,15.32,15.33,585412.2119268235,5.8656,5.8732,5.8579,5.8618,585412.2119
2007-10-23 10:30:00,15.34,15.35,15.33,15.34,317177.47683535283,5.8656,5.8694,5.8618,5.8656,317177.4768
2007-10-23 10:35:00,15.35,15.35,15.27,15.3,490140.1758137325,5.8694,5.8694,5.8388,5.8503,490140.1758
2007-10-23 10:40:00,15.3,15.34,15.29,15.3,406272.273699216,5.8503,5.8656,5.8465,5.8503,406272.2737
2007-10-23 10:45:00,15.3,15.34,15.3,15.33,321929.19933475886,5.8503,5.8656,5.8503,5.8618,321929.1993
2007-10-23 10:50:00,15.33,15.34,15.32,15.33,157519.60085531004,5.8618,5.8656,5.8579,5.8618,157519.6009
2007-10-23 10:55:00,15.33,15.34,15.32,15.33,310525.0653361844,5.8618,5.8656,5.8579,5.8618,310525.0653
2007-10-23 11:00:00,15.32,15.33,15.3,15.32,480874.31693989073,5.8579,5.8618,5.8503,5.8579,480874.3169
2007-10-23 11:05:00,15.32,15.32,15.3,15.32,368971.2520788786,5.8579,5.8579,5.8503,5.8579,368971.2521
2007-10-23 11:10:00,15.32,15.32,15.24,15.24,471608.458066049,5.8579,5.8579,5.8273,5.8273,471608.4581
2007-10-23 11:15:00,15.24,15.34,15.24,15.24,879068.6623901165,5.8273,5.8656,5.8273,5.8273,879068.6624
2007-10-23 11:20:00,15.24,15.27,15.24,15.25,821335.2340223332,5.8273,5.8388,5.8273,5.8312,821335.234
2007-10-23 11:25:00,15.25,15.26,15.22,15.23,399857.4483250178,5.8312,5.835,5.8197,5.8235,399857.4483
2007-10-23 11:30:00,15.23,15.23,15.15,15.18,836303.1598954621,5.8235,5.8235,5.7929,5.8044,836303.1599
2007-10-23 11:35:00,15.17,15.22,15.17,15.19,543359.4678070801,5.8006,5.8197,5.8006,5.8082,543359.4678
2007-10-23 11:40:00,15.19,15.21,15.18,15.19,272036.11309099547,5.8082,5.8159,5.8044,5.8082,272036.1131
2007-10-23 11:45:00,15.19,15.21,15.19,15.2,324542.6467094322,5.8082,5.8159,5.8082,5.812,324542.6467
2007-10-23 11:50:00,15.2,15.2,15.14,15.14,527678.7835590402,5.812,5.812,5.7891,5.7891,527678.7836
2007-10-23 11:55:00,15.14,15.17,15.11,15.14,845331.4326443336,5.7891,5.8006,5.7776,5.7891,845331.4326
2007-10-23 12:00:00,15.13,15.16,15.13,15.14,373960.56070325495,5.7853,5.7967,5.7853,5.7891,373960.5607
2007-10-23 12:05:00,15.14,15.15,15.13,15.14,376098.8358279877,5.7891,5.7929,5.7853,5.7891,376098.8358
2007-10-23 12:10:00,15.14,15.14,15.12,15.14,315276.7878355904,5.7891,5.7891,5.7815,5.7891,315276.7878
2007-10-23 12:15:00,15.14,15.17,15.14,15.17,536944.642432882,5.7891,5.8006,5.7891,5.8006,536944.6424
2007-10-23 12:20:00,15.17,15.19,15.17,15.19,592302.2095509622,5.8006,5.8082,5.8006,5.8082,592302.2096
2007-10-23 12:25:00,15.19,15.19,15.18,15.19,303159.895462105,5.8082,5.8082,5.8044,5.8082,303159.8955
2007-10-23 12:30:00,15.18,15.18,15.17,15.17,200997.86172487529,5.8044,5.8044,5.8006,5.8006,200997.8617
2007-10-23 12:35:00,15.17,15.17,15.15,15.16,348538.84533143265,5.8006,5.8006,5.7929,5.7967,348538.8453
2007-10-23 12:40:00,15.16,15.17,15.16,15.17,197434.06985032075,5.7967,5.8006,5.7967,5.8006,197434.0699
2007-10-23 12:45:00,15.17,15.18,15.17,15.17,208125.44547398432,5.8006,5.8044,5.8006,5.8006,208125.4455
2007-10-23 12:50:00,15.17,15.18,15.17,15.17,147540.9836065574,5.8006,5.8044,5.8006,5.8006,147540.9836
2007-10-23 12:55:00,15.18,15.18,15.14,15.15,129246.85198384414,5.8044,5.8044,5.7891,5.7929,129246.852
2007-10-23 13:00:00,15.14,15.16,15.14,15.15,204799.2397244001,5.7891,5.7967,5.7891,5.7929,204799.2397
2007-10-23 13:05:00,15.15,15.18,15.15,15.17,282252.3164647185,5.7929,5.8044,5.7929,5.8006,282252.3165
2007-10-23 13:10:00,15.17,15.17,15.16,15.17,252078.8785934901,5.8006,5.8006,5.7967,5.8006,252078.8786
2007-10-23 13:15:00,15.17,15.18,15.16,15.17,364932.2879543835,5.8006,5.8044,5.7967,5.8006,364932.288
2007-10-23 13:20:00,15.17,15.19,15.17,15.17,525065.3361843668,5.8006,5.8082,5.8006,5.8006,525065.3362
2007-10-23 13:25:00,15.17,15.18,15.15,15.17,433357.0919458304,5.8006,5.8044,5.7929,5.8006,433357.0919
2007-10-23 13:30:00,15.17,15.17,15.14,15.16,488001.9006889998,5.8006,5.8006,5.7891,5.7967,488001.9007
2007-10-23 13:35:00,15.16,15.16,15.15,15.15,280114.04133998574,5.7967,5.7967,5.7929,5.7929,280114.0413
2007-10-23 13:40:00,15.15,15.16,15.14,15.15,378237.1109527204,5.7929,5.7967,5.7891,5.7929,378237.111
2007-10-23 13:45:00,15.15,15.15,15.14,15.14,287004.0389641245,5.7929,5.7929,5.7891,5.7891,287004.039
2007-10-23 13:50:00,15.14,15.15,15.12,15.12,316227.13233547163,5.7891,5.7929,5.7815,5.7815,316227.1323
2007-10-23 13:55:00,15.13,15.14,15.12,15.12,225469.23259681635,5.7853,5.7891,5.7815,5.7815,225469.2326
2007-10-23 14:00:00,15.12,15.16,15.12,15.14,635780.4704205275,5.7815,5.7967,5.7815,5.7891,635780.4704
2007-10-23 14:05:00,15.14,15.16,15.14,15.15,361368.49607982894,5.7891,5.7967,5.7891,5.7929,361368.4961
2007-10-23 14:10:00,15.15,15.16,15.12,15.14,948443.8108814446,5.7929,5.7967,5.7815,5.7891,948443.8109
2007-10-23 14:15:00,15.14,15.15,15.11,15.13,715609.4084105488,5.7891,5.7929,5.7776,5.7853,715609.4084
2007-10-23 14:20:00,15.13,15.15,15.11,15.14,719648.372535044,5.7853,5.7929,5.7776,5.7891,719648.3725
2007-10-23 14:25:00,15.13,15.14,15.12,15.13,367545.7353290568,5.7853,5.7891,5.7815,5.7853,367545.7353
2007-10-23 14:30:00,15.13,15.15,15.13,15.15,483487.76431456406,5.7853,5.7929,5.7853,5.7929,483487.7643
2007-10-23 14:35:00,15.15,15.16,15.13,15.15,818246.6143977192,5.7929,5.7967,5.7853,5.7929,818246.6144
2007-10-23 14:40:00,15.14,15.16,15.14,15.16,527203.6113090996,5.7891,5.7967,5.7891,5.7967,527203.6113
2007-10-23 14:45:00,15.16,15.16,15.12,15.12,299833.6897125208,5.7967,5.7967,5.7815,5.7815,299833.6897
2007-10-23 14:50:00,15.12,15.15,15.12,15.15,356379.18745545263,5.7815,5.7929,5.7815,5.7929,356379.1875
2007-10-23 14:55:00,15.15,15.15,15.15,15.15,518412.9246851984,5.7929,5.7929,5.7929,5.7929,518412.9247
2007-10-23 15:00:00,15.15,15.15,15.15,15.15,326918.5079591352,5.7929,5.7929,5.7929,5.7929,326918.508
2007-10-23 15:05:00,15.15,15.15,15.14,15.15,399144.6899501069,5.7929,5.7929,5.7891,5.7929,399144.69
2007-10-23 15:10:00,15.15,15.15,15.11,15.12,534806.3673081492,5.7929,5.7929,5.7776,5.7815,534806.3673
2007-10-23 15:15:00,15.12,15.13,15.08,15.08,794488.001900689,5.7815,5.7853,5.7662,5.7662,794488.0019
2007-10-23 15:20:00,15.08,15.11,15.07,15.08,684485.6260394393,5.7662,5.7776,5.7623,5.7662,684485.626
2007-10-23 15:25:00,15.08,15.12,15.08,15.11,678070.8006652412,5.7662,5.7815,5.7662,5.7776,678070.8007
2007-10-23 15:30:00,15.11,15.15,15.11,15.13,701829.4131622714,5.7776,5.7929,5.7776,5.7853,701829.4132
2007-10-23 15:35:00,15.12,15.13,15.09,15.11,811356.6167735804,5.7815,5.7853,5.77,5.7776,811356.6168
2007-10-23 15:40:00,15.11,15.13,15.11,15.12,712995.9610358755,5.7776,5.7853,5.7776,5.7815,712995.961
2007-10-23 15:45:00,15.12,15.12,15.1,15.12,847469.7077690663,5.7815,5.7815,5.7738,5.7815,847469.7078
2007-10-23 15:50:00,15.12,15.13,15.1,15.11,1178664.765977667,5.7815,5.7853,5.7738,5.7776,1178664.766
2007-10-23 15:55:00,15.11,15.13,15.09,15.13,2106438.5839866954,5.7776,5.7853,5.77,5.7853,2106438.584
2007-10-24 09:30:00,15.14,15.2,15.07,15.13,848182.4661439772,5.7891,5.812,5.7623,5.7853,848182.4661
2007-10-24 09:35:00,15.14,15.15,15.09,15.12,405084.3430743645,5.7891,5.7929,5.77,5.7815,405084.3431
2007-10-24 09:40:00,15.11,15.12,15.03,15.03,650035.6379187455,5.7776,5.7815,5.747,5.747,650035.6379
2007-10-24 09:45:00,15.04,15.09,15.0,15.04,688762.1762889047,5.7509,5.77,5.7356,5.7509,688762.1763
2007-10-24 09:50:00,15.03,15.08,15.02,15.06,336421.9529579473,5.747,5.7662,5.7432,5.7585,336421.953
2007-10-24 09:55:00,15.06,15.06,15.0,15.03,560228.0826799715,5.7585,5.7585,5.7356,5.747,560228.0827
2007-10-24 10:00:00,15.03,15.03,14.96,14.98,633404.6091708244,5.747,5.747,5.7203,5.7279,633404.6092
2007-10-24 10:05:00,14.98,15.01,14.96,15.01,684010.4537894987,5.7279,5.7394,5.7203,5.7394,684010.4538
2007-10-24 10:10:00,15.01,15.04,14.95,14.98,360655.737704918,5.7394,5.7509,5.7165,5.7279,360655.7377
2007-10-24 10:15:00,14.98,14.99,14.95,14.97,495604.65668804944,5.7279,5.7317,5.7165,5.7241,495604.6567
2007-10-24 10:20:00,14.97,15.01,14.96,14.99,405559.515324305,5.7241,5.7394,5.7203,5.7317,405559.5153
2007-10-24 10:25:00,14.99,15.01,14.98,15.0,701829.4131622714,5.7317,5.7394,5.7279,5.7356,701829.4132
2007-10-24 10:30:00,15.0,15.01,14.98,15.01,420527.4411974341,5.7356,5.7394,5.7279,5.7394,420527.4412
2007-10-24 10:35:00,15.01,15.03,15.0,15.01,568306.0109289618,5.7394,5.747,5.7356,5.7394,568306.0109
2007-10-24 10:40:00,15.01,15.01,14.98,14.99,577096.6975528629,5.7394,5.7394,5.7279,5.7317,577096.6976
2007-10-24 10:45:00,14.99,15.0,14.93,14.94,480874.31693989073,5.7317,5.7356,5.7088,5.7126,480874.3169
2007-10-24 10:50:00,14.94,14.95,14.9,14.9,664528.391541934,5.7126,5.7165,5.6973,5.6973,664528.3915
2007-10-24 10:55:00,14.9,14.91,14.82,14.82,956759.3252554052,5.6973,5.7012,5.6667,5.6667,956759.3253
2007-10-24 11:00:00,14.82,14.83,14.77,14.77,1150629.6032311714,5.6667,5.6706,5.6476,5.6476,1150629.6032
2007-10-24 11:05:00,14.78,14.81,14.77,14.8,1317177.4768353528,5.6514,5.6629,5.6476,5.6591,1317177.4768
2007-10-24 11:10:00,14.8,14.81,14.76,14.76,736754.5735329057,5.6591,5.6629,5.6438,5.6438,736754.5735
2007-10-24 11:15:00,14.76,14.77,14.73,14.74,946305.5357567118,5.6438,5.6476,5.6323,5.6362,946305.5358
2007-10-24 11:20:00,14.74,14.79,14.73,14.79,632929.4369208838,5.6362,5.6553,5.6323,5.6553,632929.4369
2007-10-24 11:25:00,14.79,14.8,14.77,14.8,482299.8336897125,5.6553,5.6591,5.6476,5.6591,482299.8337
2007-10-24 11:30:00,14.8,14.84,14.79,14.82,588738.4176764077,5.6591,5.6744,5.6553,5.6667,588738.4177
2007-10-24 11:35:00,14.82,14.92,14.82,14.92,463055.3575671181,5.6667,5.705,5.6667,5.705,463055.3576
2007-10-24 11:40:00,14.92,14.92,14.87,14.87,497267.7595628416,5.705,5.705,5.6859,5.6859,497267.7596
2007-10-24 11:45:00,14.87,14.87,14.84,14.85,335946.78070800664,5.6859,5.6859,5.6744,5.6782,335946.7807
2007-10-24 11:50:00,14.84,14.9,14.83,14.89,397719.1732002851,5.6744,5.6973,5.6706,5.6935,397719.1732
2007-10-24 11:55:00,14.9,14.9,14.85,14.86,357567.1180803041,5.6973,5.6973,5.6782,5.682,357567.1181
2007-10-24 12:00:00,14.86,14.86,14.81,14.83,292706.10596341174,5.682,5.682,5.6629,5.6706,292706.106
2007-10-24 12:05:00,14.84,14.89,14.82,14.88,201710.62009978617,5.6744,5.6935,5.6667,5.6897,201710.6201
2007-10-24 12:10:00,14.88,14.94,14.85,14.93,491328.106438584,5.6897,5.7126,5.6782,5.7088,491328.1064
2007-10-24 12:15:00,14.93,14.94,14.89,14.89,232121.6440959848,5.7088,5.7126,5.6935,5.6935,232121.6441
2007-10-24 12:20:00,14.89,14.89,14.83,14.86,349251.6037063436,5.6935,5.6935,5.6706,5.682,349251.6037
2007-10-24 12:25:00,14.86,14.92,14.86,14.92,145402.70848182467,5.682,5.705,5.682,5.705,145402.7085
2007-10-24 12:30:00,14.92,15.01,14.9,14.93,473271.560940841,5.705,5.7394,5.6973,5.7088,473271.5609
2007-10-24 12:35:00,14.93,14.95,14.92,14.93,172012.35447849846,5.7088,5.7165,5.705,5.7088,172012.3545
2007-10-24 12:40:00,14.93,14.95,14.92,14.95,240199.57234497505,5.7088,5.7165,5.705,5.7165,240199.5723
2007-10-24 12:45:00,14.95,14.98,14.95,14.98,286291.2805892136,5.7165,5.7279,5.7165,5.7279,286291.2806
2007-10-24 12:50:00,14.98,14.98,14.92,14.92,239486.81397006416,5.7279,5.7279,5.705,5.705,239486.814
2007-10-24 12:55:00,14.92,14.93,14.92,14.93,230696.12734616292,5.705,5.7088,5.705,5.7088,230696.1273
2007-10-24 13:00:00,14.93,14.93,14.92,14.92,142789.26110715134,5.7088,5.7088,5.705,5.705,142789.2611
2007-10-24 13:05:00,14.92,14.96,14.92,14.95,202660.96459966732,5.705,5.7203,5.705,5.7165,202660.9646
2007-10-24 13:10:00,14.95,14.97,14.94,14.97,249465.43121881684,5.7165,5.7241,5.7126,5.7241,249465.4312
2007-10-24 13:15:00,14.97,14.97,14.95,14.96,191732.0028510335,5.7241,5.7241,5.7165,5.7203,191732.0029
2007-10-24 13:20:00,14.96,14.98,14.94,14.98,290330.2447137087,5.7203,5.7279,5.7126,5.7279,290330.2447
2007-10-24 13:25:00,14.98,14.98,14.96,14.97,302922.3093371347,5.7279,5.7279,5.7203,5.7241,302922.3093
2007-10-24 13:30:00,14.96,14.97,14.94,14.95,309099.54858636257,5.7203,5.7241,5.7126,5.7165,309099.5486
2007-10-24 13:35:00,14.95,14.98,14.91,14.91,380137.7999524828,5.7165,5.7279,5.7012,5.7012,380137.8
2007-10-24 13:40:00,14.91,14.91,14.89,14.9,277025.42171537183,5.7012,5.7012,5.6935,5.6973,277025.4217
2007-10-24 13:45:00,14.9,14.91,14.89,14.89,309574.72083630314,5.6973,5.7012,5.6935,5.6935,309574.7208
2007-10-24 13:50:00,14.89,14.9,14.88,14.89,307911.6179615111,5.6935,5.6973,5.6897,5.6935,307911.618
2007-10-24 13:55:00,14.9,14.9,14.89,14.89,394392.9674507009,5.6973,5.6973,5.6935,5.6935,394392.9675
2007-10-24 14:00:00,14.89,14.9,14.87,14.87,366357.8047042053,5.6935,5.6973,5.6859,5.6859,366357.8047
2007-10-24 14:05:00,14.87,14.88,14.87,14.87,241625.0890947969,5.6859,5.6897,5.6859,5.6859,241625.0891
2007-10-24 14:10:00,14.87,14.89,14.86,14.86,427892.61107151344,5.6859,5.6935,5.682,5.682,427892.6111
2007-10-24 14:15:00,14.87,14.9,14.86,14.89,228320.26609646,5.6859,5.6973,5.682,5.6935,228320.2661
2007-10-24 14:20:00,14.89,14.95,14.87,14.94,751960.085531005,5.6935,5.7165,5.6859,5.7126,751960.0855
2007-10-24 14:25:00,14.94,14.97,14.91,14.95,444286.05369446427,5.7126,5.7241,5.7012,5.7165,444286.0537
2007-10-24 14:30:00,14.96,14.98,14.94,14.98,648134.9489189831,5.7203,5.7279,5.7126,5.7279,648134.9489
2007-10-24 14:35:00,14.98,14.98,14.93,14.94,465193.6326918508,5.7279,5.7279,5.7088,5.7126,465193.6327
2007-10-24 14:40:00,14.94,14.94,14.92,14.93,243525.7780945593,5.7126,5.7126,5.705,5.7088,243525.7781
2007-10-24 14:45:00,14.93,14.96,14.93,14.95,262295.08196721313,5.7088,5.7203,5.7088,5.7165,262295.082
2007-10-24 14:50:00,14.94,14.96,14.9,14.94,390591.58945117606,5.7126,5.7203,5.6973,5.7126,390591.5895
2007-10-24 14:55:00,14.94,14.96,14.92,14.95,315989.54621050134,5.7126,5.7203,5.705,5.7165,315989.5462
2007-10-24 15:00:00,14.96,15.02,14.94,15.01,663578.0470420527,5.7203,5.7432,5.7126,5.7394,663578.047
2007-10-24 15:05:00,15.01,15.05,15.0,15.05,432644.33357091947,5.7394,5.7547,5.7356,5.7547,432644.3336
2007-10-24 15:10:00,15.05,15.12,15.02,15.11,689474.9346638157,5.7547,5.7815,5.7432,5.7776,689474.9347
2007-10-24 15:15:00,15.11,15.11,15.01,15.03,786885.2459016393,5.7776,5.7776,5.7394,5.747,786885.2459
2007-10-24 15:20:00,15.03,15.06,15.02,15.03,524114.9916844856,5.747,5.7585,5.7432,5.747,524114.9917
2007-10-24 15:25:00,15.03,15.05,15.02,15.05,544309.8123069613,5.747,5.7547,5.7432,5.7547,544309.8123
2007-10-24 15:30:00,15.04,15.06,15.02,15.03,658113.5661677358,5.7509,5.7585,5.7432,5.747,658113.5662
2007-10-24 15:35:00,15.02,15.03,14.99,15.0,632691.8507959135,5.7432,5.747,5.7317,5.7356,632691.8508
2007-10-24 15:40:00,15.0,15.01,14.99,15.01,470182.9413162272,5.7356,5.7394,5.7317,5.7394,470182.9413
2007-10-24 15:45:00,15.01,15.01,14.93,14.94,770729.3894036588,5.7394,5.7394,5.7088,5.7126,770729.3894
2007-10-24 15:50:00,14.94,15.01,14.91,15.01,821572.8201473034,5.7126,5.7394,5.7012,5.7394,821572.8201
2007-10-24 15:55:00,15.01,15.07,14.96,15.07,910192.444761226,5.7394,5.7623,5.7203,5.7623,910192.4448
2007-10-25 09:30:00,15.03,15.2,15.01,15.15,980042.7655024946,5.747,5.812,5.7394,5.7929,980042.7655
2007-10-25 09:35:00,15.15,15.17,15.11,15.12,396293.6564504633,5.7929,5.8006,5.7776,5.7815,396293.6565
2007-10-25 09:40:00,15.12,15.14,15.04,15.05,495367.0705630792,5.7815,5.7891,5.7509,5.7547,495367.0706
2007-10-25 09:45:00,15.05,15.08,15.02,15.04,388690.9004514137,5.7547,5.7662,5.7432,5.7509,388690.9005
2007-10-25 09:50:00,15.04,15.1,15.03,15.05,316939.89071038255,5.7509,5.7738,5.747,5.7547,316939.8907
2007-10-25 09:55:00,15.05,15.08,15.04,15.08,274649.5604656688,5.7547,5.7662,5.7509,5.7662,274649.5605
2007-10-25 10:00:00,15.08,15.1,15.05,15.09,458303.6350677121,5.7662,5.7738,5.7547,5.77,458303.6351
2007-10-25 10:05:00,15.09,15.15,15.09,15.15,430268.4723212164,5.77,5.7929,5.77,5.7929,430268.4723
2007-10-25 10:10:00,15.15,15.19,15.15,15.19,648847.707293894,5.7929,5.8082,5.7929,5.8082,648847.7073
2007-10-25 10:15:00,15.19,15.22,15.15,15.22,860774.5307674032,5.8082,5.8197,5.7929,5.8197,860774.5308
2007-10-25 10:20:00,15.22,15.22,15.12,15.13,568068.4248039915,5.8197,5.8197,5.7815,5.7853,568068.4248
2007-10-25 10:25:00,15.13,15.16,15.09,15.15,355191.2568306011,5.7853,5.7967,5.77,5.7929,355191.2568
2007-10-25 10:30:00,15.16,15.16,15.1,15.12,386077.4530767403,5.7967,5.7967,5.7738,5.7815,386077.4531
2007-10-25 10:35:00,15.11,15.15,15.11,15.13,206462.3425991922,5.7776,5.7929,5.7776,5.7853,206462.3426
2007-10-25 10:40:00,15.13,15.15,15.13,15.13,203136.136849608,5.7853,5.7929,5.7853,5.7853,203136.1368
2007-10-25 10:45:00,15.13,15.14,15.11,15.13,286766.4528391542,5.7853,5.7891,5.7776,5.7853,286766.4528
2007-10-25 10:50:00,15.13,15.16,15.13,15.14,387740.5559515325,5.7853,5.7967,5.7853,5.7891,387740.556
2007-10-25 10:55:00,15.14,15.16,15.13,15.14,1157044.4286053695,5.7891,5.7967,5.7853,5.7891,1157044.4286
2007-10-25 11:00:00,15.14,15.16,15.1,15.1,268947.4934663816,5.7891,5.7967,5.7738,5.7738,268947.4935
2007-10-25 11:05:00,15.1,15.11,15.09,15.09,163696.8401045379,5.7738,5.7776,5.77,5.77,163696.8401
2007-10-25 11:10:00,15.09,15.09,15.09,15.09,109052.0313613685,5.77,5.77,5.77,5.77,109052.0314
2007-10-25 11:15:00,15.09,15.09,15.07,15.07,220004.7517224994,5.77,5.77,5.7623,5.7623,220004.7517
2007-10-25 11:20:00,15.07,15.1,15.07,15.09,138987.88310762652,5.7623,5.7738,5.7623,5.77,138987.8831
2007-10-25 11:25:00,15.09,15.09,15.09,15.09,113090.99548586363,5.77,5.77,5.77,5.77,113090.9955
2007-10-25 11:30:00,15.09,15.1,15.09,15.09,133285.81610833926,5.77,5.7738,5.77,5.77,133285.8161
2007-10-25 11:35:00,15.09,15.09,15.08,15.08,186980.28035162747,5.77,5.77,5.7662,5.7662,186980.2804
2007-10-25 11:40:00,15.08,15.09,15.08,15.08,152292.7061059634,5.7662,5.77,5.7662,5.7662,152292.7061
2007-10-25 11:45:00,15.08,15.09,15.02,15.02,257543.35946780708,5.7662,5.77,5.7432,5.7432,257543.3595
2007-10-25 11:50:00,15.02,15.02,14.96,15.0,361368.49607982894,5.7432,5.7432,5.7203,5.7356,361368.4961
2007-10-25 11:55:00,15.0,15.01,14.82,14.82,639581.8484200523,5.7356,5.7394,5.6667,5.6667,639581.8484
2007-10-25 12:00:00,14.83,14.92,14.82,14.89,376098.8358279877,5.6706,5.705,5.6667,5.6935,376098.8358
2007-10-25 12:05:00,14.9,14.9,14.84,14.85,322166.78545972914,5.6973,5.6973,5.6744,5.6782,322166.7855
2007-10-25 12:10:00,14.85,14.86,14.82,14.86,219767.16559752912,5.6782,5.682,5.6667,5.682,219767.1656
2007-10-25 12:15:00,14.86,14.87,14.85,14.87,164647.1846044191,5.682,5.6859,5.6782,5.6859,164647.1846
2007-10-25 12:20:00,14.87,14.93,14.85,14.93,297933.0007127584,5.6859,5.7088,5.6782,5.7088,297933.0007
2007-10-25 12:25:00,14.92,14.95,14.9,14.95,168210.97647897364,5.705,5.7165,5.6973,5.7165,168210.9765
2007-10-25 12:30:00,14.95,14.97,14.9,14.9,236635.7804704205,5.7165,5.7241,5.6973,5.6973,236635.7805
2007-10-25 12:35:00,14.9,14.91,14.85,14.91,257305.7733428368,5.6973,5.7012,5.6782,5.7012,257305.7733
2007-10-25 12:40:00,14.92,14.95,14.92,14.94,208125.44547398432,5.705,5.7165,5.705,5.7126,208125.4455
2007-10-25 12:45:00,14.94,14.95,14.92,14.93,260869.5652173913,5.7126,5.7165,5.705,5.7088,260869.5652
2007-10-25 12:50:00,14.93,14.96,14.93,14.95,195533.3808505584,5.7088,5.7203,5.7088,5.7165,195533.3809
2007-10-25 12:55:00,14.95,14.95,14.93,14.94,173437.87122832026,5.7165,5.7165,5.7088,5.7126,173437.8712
2007-10-25 13:00:00,14.93,14.93,14.9,14.9,245188.8809693514,5.7088,5.7088,5.6973,5.6973,245188.881
2007-10-25 13:05:00,14.9,14.91,14.85,14.88,333570.91945830366,5.6973,5.7012,5.6782,5.6897,333570.9195
2007-10-25 13:10:00,14.88,14.88,14.87,14.87,204324.0674744595,5.6897,5.6897,5.6859,5.6859,204324.0675
2007-10-25 13:15:00,14.87,14.88,14.81,14.82,239724.40009503445,5.6859,5.6897,5.6629,5.6667,239724.4001
2007-10-25 13:20:00,14.82,14.86,14.79,14.8,334521.26395818486,5.6667,5.682,5.6553,5.6591,334521.264
2007-10-25 13:25:00,14.81,14.83,14.8,14.8,219529.5794725588,5.6629,5.6706,5.6591,5.6591,219529.5795
2007-10-25 13:30:00,14.81,14.86,14.81,14.83,333570.91945830366,5.6629,5.682,5.6629,5.6706,333570.9195
2007-10-25 13:35:00,14.83,14.86,14.82,14.85,237586.12497030167,5.6706,5.682,5.6667,5.6782,237586.125
2007-10-25 13:40:00,14.85,14.85,14.82,14.84,158945.11760513188,5.6782,5.6782,5.6667,5.6744,158945.1176
2007-10-25 13:45:00,14.84,14.87,14.83,14.86,201710.62009978617,5.6744,5.6859,5.6706,5.682,201710.6201
2007-10-25 13:50:00,14.86,14.87,14.85,14.85,262532.6680921834,5.682,5.6859,5.6782,5.6782,262532.6681
2007-10-25 13:55:00,14.85,14.85,14.82,14.83,214065.09859824184,5.6782,5.6782,5.6667,5.6706,214065.0986
2007-10-25 14:00:00,14.83,14.83,14.77,14.8,338560.22808268,5.6706,5.6706,5.6476,5.6591,338560.2281
2007-10-25 14:05:00,14.8,14.82,14.79,14.79,169636.49322879544,5.6591,5.6667,5.6553,5.6553,169636.4932
2007-10-25 14:10:00,14.79,14.88,14.79,14.87,347588.50083155144,5.6553,5.6897,5.6553,5.6859,347588.5008
2007-10-25 14:15:00,14.87,14.87,14.82,14.85,246851.9838441435,5.6859,5.6859,5.6667,5.6782,246851.9838
2007-10-25 14:20:00,14.85,14.93,14.85,14.92,265383.70159182703,5.6782,5.7088,5.6782,5.705,265383.7016
2007-10-25 14:25:00,14.92,14.95,14.91,14.92,373247.802328344,5.705,5.7165,5.7012,5.705,373247.8023
2007-10-25 14:30:00,14.92,14.95,14.89,14.94,315751.960085531,5.705,5.7165,5.6935,5.7126,315751.9601
2007-10-25 14:35:00,14.93,14.95,14.93,14.93,714896.6500356379,5.7088,5.7165,5.7088,5.7088,714896.65
2007-10-25 14:40:00,14.93,14.95,14.91,14.91,700403.8964124495,5.7088,5.7165,5.7012,5.7012,700403.8964
2007-10-25 14:45:00,14.91,14.91,14.85,14.86,352340.22333095747,5.7012,5.7012,5.6782,5.682,352340.2233
2007-10-25 14:50:00,14.86,14.92,14.85,14.88,436683.29769541457,5.682,5.705,5.6782,5.6897,436683.2977
2007-10-25 14:55:00,14.89,14.95,14.88,14.94,513661.2021857924,5.6935,5.7165,5.6897,5.7126,513661.2022
2007-10-25 15:00:00,14.94,14.95,14.92,14.93,369684.0104537895,5.7126,5.7165,5.705,5.7088,369684.0105
2007-10-25 15:05:00,14.93,14.94,14.91,14.94,231884.0579710145,5.7088,5.7126,5.7012,5.7126,231884.058
2007-10-25 15:10:00,14.94,14.94,14.9,14.9,307436.44571157044,5.7126,5.7126,5.6973,5.6973,307436.4457
2007-10-25 15:15:00,14.9,14.91,14.9,14.9,247802.32834402472,5.6973,5.7012,5.6973,5.6973,247802.3283
2007-10-25 15:20:00,14.9,14.94,14.9,14.92,373960.56070325495,5.6973,5.7126,5.6973,5.705,373960.5607
2007-10-25 15:25:00,14.93,14.93,14.91,14.92,331195.0582086006,5.7088,5.7088,5.7012,5.705,331195.0582
2007-10-25 15:30:00,14.93,14.93,14.88,14.89,473984.319315752,5.7088,5.7088,5.6897,5.6935,473984.3193
2007-10-25 15:35:00,14.89,14.91,14.88,14.89,367545.7353290568,5.6935,5.7012,5.6897,5.6935,367545.7353
2007-10-25 15:40:00,14.89,14.95,14.89,14.94,519125.6830601093,5.6935,5.7165,5.6935,5.7126,519125.6831
2007-10-25 15:45:00,14.94,14.95,14.9,14.9,913043.4782608696,5.7126,5.7165,5.6973,5.6973,913043.4783
2007-10-25 15:50:00,14.9,14.9,14.86,14.88,942741.7438821573,5.6973,5.6973,5.682,5.6897,942741.7439
2007-10-25 15:55:00,14.88,14.9,14.84,14.84,1143502.0194820622,5.6897,5.6973,5.6744,5.6744,1143502.0195
2007-10-26 09:30:00,15.09,15.12,15.05,15.07,1079828.9379900214,5.77,5.7815,5.7547,5.7623,1079828.938
2007-10-26 09:35:00,15.08,15.12,15.05,15.06,626039.4392967451,5.7662,5.7815,5.7547,5.7585,626039.4393
2007-10-26 09:40:00,15.06,15.07,15.02,15.07,446899.5010691376,5.7585,5.7623,5.7432,5.7623,446899.5011
2007-10-26 09:45:00,15.06,15.2,15.06,15.19,1405797.1014492754,5.7585,5.812,5.7585,5.8082,1405797.1014
2007-10-26 09:50:00,15.19,15.32,15.19,15.24,1348776.4314564029,5.8082,5.8579,5.8082,5.8273,1348776.4315
2007-10-26 09:55:00,15.24,15.24,15.14,15.15,1025659.3014967926,5.8273,5.8273,5.7891,5.7929,1025659.3015
2007-10-26 10:00:00,15.15,15.16,15.02,15.1,726063.1979092421,5.7929,5.7967,5.7432,5.7738,726063.1979
2007-10-26 10:05:00,15.1,15.12,15.07,15.12,1030886.1962461392,5.7738,5.7815,5.7623,5.7815,1030886.1962
2007-10-26 10:10:00,15.11,15.17,15.11,15.16,1558327.393680209,5.7776,5.8006,5.7776,5.7967,1558327.3937
2007-10-26 10:15:00,15.15,15.21,15.15,15.19,668567.3556664292,5.7929,5.8159,5.7929,5.8082,668567.3557
2007-10-26 10:20:00,15.19,15.2,15.18,15.2,720361.1309099549,5.8082,5.812,5.8044,5.812,720361.1309
2007-10-26 10:25:00,15.19,15.2,15.14,15.15,747208.363031599,5.8082,5.812,5.7891,5.7929,747208.363
2007-10-26 10:30:00,15.15,15.16,15.13,15.15,927536.231884058,5.7929,5.7967,5.7853,5.7929,927536.2319
2007-10-26 10:35:00,15.15,15.16,15.14,15.15,808743.1693989071,5.7929,5.7967,5.7891,5.7929,808743.1694
2007-10-26 10:40:00,15.15,15.17,15.13,15.16,903777.6193870278,5.7929,5.8006,5.7853,5.7967,903777.6194
2007-10-26 10:45:00,15.16,15.17,15.15,15.16,373722.9745782847,5.7967,5.8006,5.7929,5.7967,373722.9746
2007-10-26 10:50:00,15.16,15.16,15.15,15.15,272748.8714659064,5.7967,5.7967,5.7929,5.7929,272748.8715
2007-10-26 10:55:00,15.15,15.16,15.15,15.15,271085.76859111426,5.7929,5.7967,5.7929,5.7929,271085.7686
2007-10-26 11:00:00,15.15,15.16,15.14,15.16,336897.12520788785,5.7929,5.7967,5.7891,5.7967,336897.1252
2007-10-26 11:05:00,15.16,15.16,15.14,15.15,511998.09931100026,5.7967,5.7967,5.7891,5.7929,511998.0993
2007-10-26 11:10:00,15.16,15.18,15.15,15.17,460679.4963174151,5.7967,5.8044,5.7929,5.8006,460679.4963
2007-10-26 11:15:00,15.17,15.18,15.17,15.18,429555.7139463056,5.8006,5.8044,5.8006,5.8044,429555.7139
2007-10-26 11:20:00,15.17,15.19,15.17,15.18,349489.18983131385,5.8006,5.8082,5.8006,5.8044,349489.1898
2007-10-26 11:25:00,15.18,15.18,15.15,15.18,615110.4775481112,5.8044,5.8044,5.7929,5.8044,615110.4775
2007-10-26 11:30:00,15.17,15.18,15.17,15.17,166785.45972915183,5.8006,5.8044,5.8006,5.8006,166785.4597
2007-10-26 11:35:00,15.17,15.18,15.17,15.17,446186.7426942267,5.8006,5.8044,5.8006,5.8006,446186.7427
2007-10-26 11:40:00,15.17,15.18,15.16,15.17,184842.00522689475,5.8006,5.8044,5.7967,5.8006,184842.0052
2007-10-26 11:45:00,15.17,15.18,15.17,15.18,137087.1941078641,5.8006,5.8044,5.8006,5.8044,137087.1941
2007-10-26 11:50:00,15.18,15.18,15.17,15.17,474459.4915656926,5.8044,5.8044,5.8006,5.8006,474459.4916
2007-10-26 11:55:00,15.17,15.18,15.17,15.18,554763.6018056546,5.8006,5.8044,5.8006,5.8044,554763.6018
2007-10-26 12:00:00,15.18,15.18,15.17,15.18,408648.134948919,5.8044,5.8044,5.8006,5.8044,408648.1349
2007-10-26 12:05:00,15.18,15.18,15.13,15.16,605607.0325492992,5.8044,5.8044,5.7853,5.7967,605607.0325
2007-10-26 12:10:00,15.17,15.17,15.15,15.17,210026.1344737468,5.8006,5.8006,5.7929,5.8006,210026.1345
2007-10-26 12:15:00,15.16,15.19,15.16,15.18,773818.0090282728,5.7967,5.8082,5.7967,5.8044,773818.009
2007-10-26 12:20:00,15.18,15.22,15.18,15.22,279163.69684010453,5.8044,5.8197,5.8044,5.8197,279163.6968
2007-10-26 12:25:00,15.22,15.24,15.21,15.24,252791.63696840103,5.8197,5.8273,5.8159,5.8273,252791.637
2007-10-26 12:30:00,15.24,15.24,15.24,15.24,531717.7476835353,5.8273,5.8273,5.8273,5.8273,531717.7477
2007-10-26 12:35:00,15.24,15.24,15.23,15.24,180327.868852459,5.8273,5.8273,5.8235,5.8273,180327.8689
2007-10-26 12:40:00,15.24,15.24,15.22,15.23,473509.1470658114,5.8273,5.8273,5.8197,5.8235,473509.1471
2007-10-26 12:45:00,15.23,15.24,15.22,15.23,245426.4670943217,5.8235,5.8273,5.8197,5.8235,245426.4671
2007-10-26 12:50:00,15.23,15.26,15.23,15.26,243050.6058446187,5.8235,5.835,5.8235,5.835,243050.6058
2007-10-26 12:55:00,15.26,15.27,15.25,15.27,355428.8429555714,5.835,5.8388,5.8312,5.8388,355428.843
2007-10-26 13:00:00,15.27,15.32,15.24,15.28,667141.8389166073,5.8388,5.8579,5.8273,5.8426,667141.8389
2007-10-26 13:05:00,15.27,15.28,15.22,15.24,419814.6828225232,5.8388,5.8426,5.8197,5.8273,419814.6828
2007-10-26 13:10:00,15.24,15.26,15.24,15.26,250178.18959372773,5.8273,5.835,5.8273,5.835,250178.1896
2007-10-26 13:15:00,15.25,15.26,15.24,15.24,169874.07935376573,5.8312,5.835,5.8273,5.8273,169874.0794
2007-10-26 13:20:00,15.24,15.26,15.24,15.25,178902.3521026372,5.8273,5.835,5.8273,5.8312,178902.3521
2007-10-26 13:25:00,15.26,15.26,15.25,15.26,134948.9189831314,5.835,5.835,5.8312,5.835,134948.919
2007-10-26 13:30:00,15.25,15.26,15.24,15.26,141601.33048229985,5.8312,5.835,5.8273,5.835,141601.3305
2007-10-26 13:35:00,15.25,15.26,15.23,15.26,256830.6010928962,5.8312,5.835,5.8235,5.835,256830.6011
2007-10-26 13:40:00,15.26,15.26,15.25,15.26,136374.4357329532,5.835,5.835,5.8312,5.835,136374.4357
2007-10-26 13:45:00,15.26,15.26,15.25,15.26,160133.04822998337,5.835,5.835,5.8312,5.835,160133.0482
2007-10-26 13:50:00,15.26,15.26,15.25,15.25,170111.66547873605,5.835,5.835,5.8312,5.8312,170111.6655
2007-10-26 13:55:00,15.26,15.27,15.25,15.26,270610.5963411737,5.835,5.8388,5.8312,5.835,270610.5963
2007-10-26 14:00:00,15.26,15.34,15.26,15.34,581610.8339272987,5.835,5.8656,5.835,5.8656,581610.8339
2007-10-26 14:05:00,15.34,15.35,15.33,15.33,523877.40555951535,5.8656,5.8694,5.8618,5.8618,523877.4056
2007-10-26 14:10:00,15.33,15.34,15.33,15.34,274174.3882157282,5.8618,5.8656,5.8618,5.8656,274174.3882
2007-10-26 14:15:00,15.34,15.38,15.34,15.38,992159.65787598,5.8656,5.8809,5.8656,5.8809,992159.6579
2007-10-26 14:20:00,15.38,15.39,15.37,15.38,315514.3739605607,5.8809,5.8847,5.877,5.8809,315514.374
2007-10-26 14:25:00,15.38,15.42,15.38,15.4,478498.4556901877,5.8809,5.8962,5.8809,5.8885,478498.4557
2007-10-26 14:30:00,15.4,15.46,15.4,15.45,459966.7379425042,5.8885,5.9115,5.8885,5.9076,459966.7379
2007-10-26 14:35:00,15.45,15.51,15.43,15.47,926823.4735091472,5.9076,5.9306,5.9,5.9153,926823.4735
2007-10-26 14:40:00,15.48,15.5,15.46,15.46,678783.5590401521,5.9191,5.9268,5.9115,5.9115,678783.559
2007-10-26 14:45:00,15.46,15.47,15.43,15.45,563791.8745545261,5.9115,5.9153,5.9,5.9076,563791.8746
2007-10-26 14:50:00,15.44,15.45,15.4,15.4,351627.46495604655,5.9038,5.9076,5.8885,5.8885,351627.465
2007-10-26 14:55:00,15.4,15.4,15.38,15.38,528629.1280589214,5.8885,5.8885,5.8809,5.8809,528629.1281
2007-10-26 15:00:00,15.38,15.41,15.37,15.39,469707.76906628656,5.8809,5.8923,5.877,5.8847,469707.7691
2007-10-26 15:05:00,15.39,15.39,15.31,15.32,487526.7284390592,5.8847,5.8847,5.8541,5.8579,487526.7284
2007-10-26 15:10:00,15.31,15.36,15.31,15.36,342124.0199572345,5.8541,5.8732,5.8541,5.8732,342124.02
2007-10-26 15:15:00,15.36,15.39,15.35,15.38,349251.6037063436,5.8732,5.8847,5.8694,5.8809,349251.6037
2007-10-26 15:20:00,15.38,15.39,15.35,15.38,377524.3525778095,5.8809,5.8847,5.8694,5.8809,377524.3526
2007-10-26 15:25:00,15.38,15.42,15.37,15.42,320266.09645996673,5.8809,5.8962,5.877,5.8962,320266.0965
2007-10-26 15:30:00,15.42,15.44,15.42,15.44,536707.0563079116,5.8962,5.9038,5.8962,5.9038,536707.0563
2007-10-26 15:35:00,15.44,15.47,15.43,15.45,693989.0710382514,5.9038,5.9153,5.9,5.9076,693989.071
2007-10-26 15:40:00,15.45,15.47,15.44,15.44,654787.3604181516,5.9076,5.9153,5.9038,5.9038,654787.3604
2007-10-26 15:45:00,15.44,15.46,15.41,15.46,858398.6695177002,5.9038,5.9115,5.8923,5.9115,858398.6695
2007-10-26 15:50:00,15.46,15.46,15.43,15.44,796388.6909004514,5.9115,5.9115,5.9,5.9038,796388.6909
2007-10-26 15:55:00,15.44,15.46,15.42,15.42,1545022.5706818723,5.9038,5.9115,5.8962,5.8962,1545022.5707
2007-10-29 09:30:00,15.5,15.53,15.36,15.36,1316939.8907103825,5.9268,5.9382,5.8732,5.8732,1316939.8907
2007-10-29 09:35:00,15.37,15.43,15.36,15.38,743882.1572820147,5.877,5.9,5.8732,5.8809,743882.1573
2007-10-29 09:40:00,15.38,15.43,15.32,15.43,619624.613922547,5.8809,5.9,5.8579,5.9,619624.6139
2007-10-29 09:45:00,15.43,15.43,15.38,15.42,406985.0320741269,5.9,5.9,5.8809,5.8962,406985.0321
2007-10-29 09:50:00,15.42,15.56,15.42,15.51,981943.454502257,5.8962,5.9497,5.8962,5.9306,981943.4545
2007-10-29 09:55:00,15.51,15.51,15.49,15.49,839391.779520076,5.9306,5.9306,5.9229,5.9229,839391.7795
2007-10-29 10:00:00,15.49,15.51,15.42,15.43,800190.0688999762,5.9229,5.9306,5.8962,5.9,800190.0689
2007-10-29 10:05:00,15.43,15.53,15.43,15.53,529579.4725588026,5.9,5.9382,5.9,5.9382,529579.4726
2007-10-29 10:10:00,15.53,15.53,15.51,15.51,390829.1755761464,5.9382,5.9382,5.9306,5.9306,390829.1756
2007-10-29 10:15:00,15.51,15.51,15.38,15.4,594678.0708006653,5.9306,5.9306,5.8809,5.8885,594678.0708
2007-10-29 10:20:00,15.4,15.43,15.34,15.38,683297.6954145879,5.8885,5.9,5.8656,5.8809,683297.6954
2007-10-29 10:25:00,15.38,15.4,15.3,15.31,574008.077928249,5.8809,5.8885,5.8503,5.8541,574008.0779
2007-10-29 10:30:00,15.31,15.35,15.3,15.34,269185.07959135185,5.8541,5.8694,5.8503,5.8656,269185.0796
2007-10-29 10:35:00,15.34,15.34,15.29,15.3,342599.19220717513,5.8656,5.8656,5.8465,5.8503,342599.1922
2007-10-29 10:40:00,15.3,15.33,15.29,15.3,283677.83321454027,5.8503,5.8618,5.8465,5.8503,283677.8332
2007-10-29 10:45:00,15.3,15.34,15.28,15.34,282252.3164647185,5.8503,5.8656,5.8426,5.8656,282252.3165
2007-10-29 10:50:00,15.34,15.34,15.27,15.3,490615.34806367307,5.8656,5.8656,5.8388,5.8503,490615.3481
2007-10-29 10:55:00,15.3,15.38,15.3,15.38,269422.6657163222,5.8503,5.8809,5.8503,5.8809,269422.6657
2007-10-29 11:00:00,15.38,15.38,15.36,15.37,237586.12497030167,5.8809,5.8809,5.8732,5.877,237586.125
2007-10-29 11:05:00,15.37,15.38,15.36,15.38,164647.1846044191,5.877,5.8809,5.8732,5.8809,164647.1846
2007-10-29 11:10:00,15.38,15.42,15.38,15.42,268947.4934663816,5.8809,5.8962,5.8809,5.8962,268947.4935
2007-10-29 11:15:00,15.42,15.47,15.42,15.45,325492.9912093134,5.8962,5.9153,5.8962,5.9076,325492.9912
2007-10-29 11:20:00,15.45,15.47,15.44,15.47,311950.5820860062,5.9076,5.9153,5.9038,5.9153,311950.5821
2007-10-29 11:25:00,15.47,15.5,15.47,15.49,197434.06985032075,5.9153,5.9268,5.9153,5.9229,197434.0699
2007-10-29 11:30:00,15.49,15.53,15.49,15.51,349964.3620812545,5.9229,5.9382,5.9229,5.9306,349964.3621
2007-10-29 11:35:00,15.51,15.51,15.45,15.47,402708.48182466143,5.9306,5.9306,5.9076,5.9153,402708.4818
2007-10-29 11:40:00,15.47,15.5,15.46,15.46,302684.7232121644,5.9153,5.9268,5.9115,5.9115,302684.7232
2007-10-29 11:45:00,15.46,15.49,15.45,15.49,266334.04609170824,5.9115,5.9229,5.9076,5.9229,266334.0461
2007-10-29 11:50:00,15.48,15.54,15.48,15.53,506296.032311713,5.9191,5.942,5.9191,5.9382,506296.0323
2007-10-29 11:55:00,15.53,15.53,15.48,15.49,334521.26395818486,5.9382,5.9382,5.9191,5.9229,334521.264
2007-10-29 12:00:00,15.49,15.52,15.49,15.51,294606.7949631741,5.9229,5.9344,5.9229,5.9306,294606.795
2007-10-29 12:05:00,15.51,15.52,15.51,15.51,157994.77310525067,5.9306,5.9344,5.9306,5.9306,157994.7731
2007-10-29 12:10:00,15.52,15.52,15.51,15.51,98123.06961273462,5.9344,5.9344,5.9306,5.9306,98123.0696
2007-10-29 12:15:00,15.51,15.52,15.5,15.51,251366.12021857925,5.9306,5.9344,5.9268,5.9306,251366.1202
2007-10-29 12:20:00,15.51,15.51,15.5,15.5,147778.56973152768,5.9306,5.9306,5.9268,5.9268,147778.5697
2007-10-29 12:25:00,15.5,15.5,15.48,15.49,306486.10121168924,5.9268,5.9268,5.9191,5.9229,306486.1012
2007-10-29 12:30:00,15.49,15.5,15.48,15.48,159182.70373010216,5.9229,5.9268,5.9191,5.9191,159182.7037
2007-10-29 12:35:00,15.48,15.48,15.43,15.43,343311.950582086,5.9191,5.9191,5.9,5.9,343311.9506
2007-10-29 12:40:00,15.43,15.44,15.42,15.43,245426.4670943217,5.9,5.9038,5.8962,5.9,245426.4671
2007-10-29 12:45:00,15.43,15.45,15.43,15.44,249227.84509384647,5.9,5.9076,5.9,5.9038,249227.8451
2007-10-29 12:50:00,15.44,15.46,15.43,15.46,205036.8258493704,5.9038,5.9115,5.9,5.9115,205036.8258
2007-10-29 12:55:00,15.46,15.46,15.41,15.43,248752.67284390592,5.9115,5.9115,5.8923,5.9,248752.6728
2007-10-29 13:00:00,15.43,15.45,15.43,15.45,142076.50273224045,5.9,5.9076,5.9,5.9076,142076.5027
2007-10-29 13:05:00,15.45,15.48,15.45,15.47,316227.13233547163,5.9076,5.9191,5.9076,5.9153,316227.1323
2007-10-29 13:10:00,15.47,15.48,15.46,15.47,371347.1133285816,5.9153,5.9191,5.9115,5.9153,371347.1133
2007-10-29 13:15:00,15.47,15.47,15.44,15.44,268234.73509147065,5.9153,5.9153,5.9038,5.9038,268234.7351
2007-10-29 13:20:00,15.44,15.45,15.43,15.44,213589.9263483013,5.9038,5.9076,5.9,5.9038,213589.9263
2007-10-29 13:25:00,15.45,15.47,15.44,15.47,662152.530292231,5.9076,5.9153,5.9038,5.9153,662152.5303
2007-10-29 13:30:00,15.47,15.48,15.47,15.47,201710.62009978617,5.9153,5.9191,5.9153,5.9153,201710.6201
2007-10-29 13:35:00,15.47,15.47,15.46,15.47,309099.54858636257,5.9153,5.9153,5.9115,5.9153,309099.5486
2007-10-29 13:40:00,15.47,15.47,15.45,15.45,425991.92207175103,5.9153,5.9153,5.9076,5.9076,425991.9221
2007-10-29 13:45:00,15.45,15.47,15.45,15.47,296269.8978379663,5.9076,5.9153,5.9076,5.9153,296269.8978
2007-10-29 13:50:00,15.47,15.48,15.45,15.45,669992.8724162509,5.9153,5.9191,5.9076,5.9076,669992.8724
2007-10-29 13:55:00,15.45,15.47,15.45,15.47,278926.11071513424,5.9076,5.9153,5.9076,5.9153,278926.1107
2007-10-29 14:00:00,15.46,15.47,15.46,15.47,198622.00047517224,5.9115,5.9153,5.9115,5.9153,198622.0005
2007-10-29 14:05:00,15.46,15.47,15.46,15.46,519363.2691850796,5.9115,5.9153,5.9115,5.9115,519363.2692
2007-10-29 14:10:00,15.46,15.46,15.43,15.43,484200.5226894749,5.9115,5.9115,5.9,5.9,484200.5227
2007-10-29 14:15:00,15.43,15.44,15.41,15.43,428130.1971964837,5.9,5.9038,5.8923,5.9,428130.1972
2007-10-29 14:20:00,15.43,15.45,15.41,15.41,625801.8531717748,5.9,5.9076,5.8923,5.8923,625801.8532
2007-10-29 14:25:00,15.41,15.43,15.4,15.42,306723.6873366595,5.8923,5.9,5.8885,5.8962,306723.6873
2007-10-29 14:30:00,15.42,15.42,15.34,15.35,621762.8890472796,5.8962,5.8962,5.8656,5.8694,621762.889
2007-10-29 14:35:00,15.35,15.36,15.3,15.35,339748.15870753146,5.8694,5.8732,5.8503,5.8694,339748.1587
2007-10-29 14:40:00,15.35,15.36,15.34,15.35,248039.914468995,5.8694,5.8732,5.8656,5.8694,248039.9145
2007-10-29 14:45:00,15.35,15.35,15.32,15.34,332858.16108339274,5.8694,5.8694,5.8579,5.8656,332858.1611
2007-10-29 14:50:00,15.34,15.36,15.32,15.35,199572.34497505345,5.8656,5.8732,5.8579,5.8694,199572.345
2007-10-29 14:55:00,15.35,15.41,15.35,15.4,502257.06818721787,5.8694,5.8923,5.8694,5.8885,502257.0682
2007-10-29 15:00:00,15.4,15.43,15.39,15.39,344024.7089569969,5.8885,5.9,5.8847,5.8847,344024.709
2007-10-29 15:05:00,15.4,15.4,15.38,15.39,253741.98146828223,5.8885,5.8885,5.8809,5.8847,253741.9815
2007-10-29 15:10:00,15.39,15.4,15.38,15.4,791161.7961511048,5.8847,5.8885,5.8809,5.8885,791161.7962
2007-10-29 15:15:00,15.4,15.4,15.39,15.4,340223.3309574721,5.8885,5.8885,5.8847,5.8885,340223.331
2007-10-29 15:20:00,15.4,15.4,15.39,15.4,317415.0629603231,5.8885,5.8885,5.8847,5.8885,317415.063
2007-10-29 15:25:00,15.4,15.4,15.38,15.4,663102.8747921122,5.8885,5.8885,5.8809,5.8885,663102.8748
2007-10-29 15:30:00,15.4,15.42,15.39,15.4,924922.7845093848,5.8885,5.8962,5.8847,5.8885,924922.7845
2007-10-29 15:35:00,15.4,15.4,15.39,15.4,370634.3549536707,5.8885,5.8885,5.8847,5.8885,370634.355
2007-10-29 15:40:00,15.4,15.4,15.36,15.37,728439.0591589451,5.8885,5.8885,5.8732,5.877,728439.0592
2007-10-29 15:45:00,15.36,15.4,15.36,15.39,559277.7381800903,5.8732,5.8885,5.8732,5.8847,559277.7382
2007-10-29 15:50:00,15.39,15.4,15.39,15.4,653837.0159182703,5.8847,5.8885,5.8847,5.8885,653837.0159
2007-10-29 15:55:00,15.4,15.43,15.4,15.43,1163459.2539795677,5.8885,5.9,5.8885,5.9,1163459.254
2007-10-30 09:30:00,15.34,15.43,15.32,15.37,534093.6089332383,5.8656,5.9,5.8579,5.877,534093.6089
2007-10-30 09:35:00,15.36,15.45,15.34,15.44,306010.92896174866,5.8732,5.9076,5.8656,5.9038,306010.929
2007-10-30 09:40:00,15.44,15.44,15.37,15.38,152767.87835590402,5.9038,5.9038,5.877,5.8809,152767.8784
2007-10-30 09:45:00,15.38,15.42,15.3,15.41,555001.1879306248,5.8809,5.8962,5.8503,5.8923,555001.1879
2007-10-30 09:50:00,15.41,15.47,15.41,15.46,312663.3404609171,5.8923,5.9153,5.8923,5.9115,312663.3405
2007-10-30 09:55:00,15.46,15.46,15.37,15.4,336184.366832977,5.9115,5.9115,5.877,5.8885,336184.3668
2007-10-30 10:00:00,15.39,15.44,15.36,15.4,268709.9073414113,5.8847,5.9038,5.8732,5.8885,268709.9073
2007-10-30 10:05:00,15.4,15.4,15.36,15.38,228557.85222143028,5.8885,5.8885,5.8732,5.8809,228557.8522
2007-10-30 10:10:00,15.38,15.44,15.36,15.44,193870.27797576625,5.8809,5.9038,5.8732,5.9038,193870.278
2007-10-30 10:15:00,15.44,15.44,15.42,15.43,123782.3711095272,5.9038,5.9038,5.8962,5.9,123782.3711
2007-10-30 10:20:00,15.43,15.47,15.43,15.46,294844.38108814444,5.9,5.9153,5.9,5.9115,294844.3811
2007-10-30 10:25:00,15.46,15.46,15.41,15.42,997148.9665003564,5.9115,5.9115,5.8923,5.8962,997148.9665
2007-10-30 10:30:00,15.42,15.46,15.41,15.44,391304.347826087,5.8962,5.9115,5.8923,5.9038,391304.3478
2007-10-30 10:35:00,15.43,15.43,15.41,15.42,247089.5699691138,5.9,5.9,5.8923,5.8962,247089.57
2007-10-30 10:40:00,15.42,15.42,15.4,15.4,175100.97410311238,5.8962,5.8962,5.8885,5.8885,175100.9741
2007-10-30 10:45:00,15.4,15.41,15.4,15.4,322166.78545972914,5.8885,5.8923,5.8885,5.8885,322166.7855
2007-10-30 10:50:00,15.4,15.41,15.4,15.4,228795.43834640057,5.8885,5.8923,5.8885,5.8885,228795.4383
2007-10-30 10:55:00,15.4,15.4,15.38,15.38,161558.56497980517,5.8885,5.8885,5.8809,5.8809,161558.565
2007-10-30 11:00:00,15.38,15.38,15.31,15.37,397719.1732002851,5.8809,5.8809,5.8541,5.877,397719.1732
2007-10-30 11:05:00,15.36,15.38,15.36,15.38,169398.90710382513,5.8732,5.8809,5.8732,5.8809,169398.9071
2007-10-30 11:10:00,15.38,15.39,15.36,15.38,147540.9836065574,5.8809,5.8847,5.8732,5.8809,147540.9836
2007-10-30 11:15:00,15.38,15.4,15.36,15.4,116654.78736041817,5.8809,5.8885,5.8732,5.8885,116654.7874
2007-10-30 11:20:00,15.4,15.4,15.4,15.4,138275.1247327156,5.8885,5.8885,5.8885,5.8885,138275.1247
2007-10-30 11:25:00,15.4,15.4,15.35,15.35,443810.8814445236,5.8885,5.8885,5.8694,5.8694,443810.8814
2007-10-30 11:30:00,15.35,15.4,15.35,15.39,148016.155856498,5.8694,5.8885,5.8694,5.8847,148016.1559
2007-10-30 11:35:00,15.39,15.4,15.36,15.36,139700.6414825374,5.8847,5.8885,5.8732,5.8732,139700.6415
2007-10-30 11:40:00,15.36,15.4,15.36,15.4,192207.1751009741,5.8732,5.8885,5.8732,5.8885,192207.1751
2007-10-30 11:45:00,15.4,15.4,15.38,15.4,162508.90947968638,5.8885,5.8885,5.8809,5.8885,162508.9095
2007-10-30 11:50:00,15.4,15.4,15.36,15.39,108576.8591114279,5.8885,5.8885,5.8732,5.8847,108576.8591
2007-10-30 11:55:00,15.4,15.4,15.39,15.4,294131.6227132336,5.8885,5.8885,5.8847,5.8885,294131.6227
2007-10-30 12:00:00,15.4,15.4,15.39,15.39,152292.7061059634,5.8885,5.8885,5.8847,5.8847,152292.7061
2007-10-30 12:05:00,15.39,15.4,15.38,15.4,161320.9788548349,5.8847,5.8885,5.8809,5.8885,161320.9789
2007-10-30 12:10:00,15.4,15.4,15.37,15.38,194820.62247564743,5.8885,5.8885,5.877,5.8809,194820.6225
2007-10-30 12:15:00,15.38,15.38,15.36,15.36,147778.56973152768,5.8809,5.8809,5.8732,5.8732,147778.5697
2007-10-30 12:20:00,15.36,15.37,15.34,15.34,358517.4625801853,5.8732,5.877,5.8656,5.8656,358517.4626
2007-10-30 12:25:00,15.34,15.34,15.27,15.29,492991.2093133761,5.8656,5.8656,5.8388,5.8465,492991.2093
2007-10-30 12:30:00,15.28,15.3,15.25,15.29,492278.4509384652,5.8426,5.8503,5.8312,5.8465,492278.4509
2007-10-30 12:35:00,15.29,15.31,15.26,15.3,268472.321216441,5.8465,5.8541,5.835,5.8503,268472.3212
2007-10-30 12:40:00,15.29,15.3,15.27,15.29,170349.25160370636,5.8465,5.8503,5.8388,5.8465,170349.2516
2007-10-30 12:45:00,15.3,15.3,15.28,15.28,81729.62698978379,5.8503,5.8503,5.8426,5.8426,81729.627
2007-10-30 12:50:00,15.28,15.31,15.28,15.31,79353.76574008078,5.8426,5.8541,5.8426,5.8541,79353.7657
2007-10-30 12:55:00,15.3,15.32,15.3,15.31,115704.44286053696,5.8503,5.8579,5.8503,5.8541,115704.4429
2007-10-30 13:00:00,15.31,15.32,15.3,15.32,250178.18959372773,5.8541,5.8579,5.8503,5.8579,250178.1896
2007-10-30 13:05:00,15.32,15.32,15.3,15.32,213114.75409836063,5.8579,5.8579,5.8503,5.8579,213114.7541
2007-10-30 13:10:00,15.32,15.35,15.31,15.35,478260.8695652174,5.8579,5.8694,5.8541,5.8694,478260.8696
2007-10-30 13:15:00,15.35,15.38,15.34,15.36,352102.6372059872,5.8694,5.8809,5.8656,5.8732,352102.6372
2007-10-30 13:20:00,15.36,15.37,15.35,15.36,306010.92896174866,5.8732,5.877,5.8694,5.8732,306010.929
2007-10-30 13:25:00,15.36,15.37,15.34,15.37,197909.24210026136,5.8732,5.877,5.8656,5.877,197909.2421
2007-10-30 13:30:00,15.37,15.38,15.37,15.37,98123.06961273462,5.877,5.8809,5.877,5.877,98123.0696
2007-10-30 13:35:00,15.37,15.38,15.35,15.36,125683.06010928962,5.877,5.8809,5.8694,5.8732,125683.0601
2007-10-30 13:40:00,15.36,15.37,15.35,15.35,456878.1183178903,5.8732,5.877,5.8694,5.8694,456878.1183
2007-10-30 13:45:00,15.35,15.36,15.34,15.35,353290.56783083867,5.8694,5.8732,5.8656,5.8694,353290.5678
2007-10-30 13:50:00,15.35,15.36,15.35,15.36,62722.73699215966,5.8694,5.8732,5.8694,5.8732,62722.737
2007-10-30 13:55:00,15.36,15.36,15.34,15.35,95747.2083630316,5.8732,5.8732,5.8656,5.8694,95747.2084
2007-10-30 14:00:00,15.34,15.35,15.34,15.35,103587.55048705156,5.8656,5.8694,5.8656,5.8694,103587.5505
2007-10-30 14:05:00,15.35,15.35,15.33,15.34,93846.51936326918,5.8694,5.8694,5.8618,5.8656,93846.5194
2007-10-30 14:10:00,15.35,15.35,15.33,15.35,151817.5338560228,5.8694,5.8694,5.8618,5.8694,151817.5339
2007-10-30 14:15:00,15.35,15.37,15.34,15.35,285340.9360893324,5.8694,5.877,5.8656,5.8694,285340.9361
2007-10-30 14:20:00,15.35,15.36,15.34,15.35,149204.08648134948,5.8694,5.8732,5.8656,5.8694,149204.0865
2007-10-30 14:25:00,15.34,15.37,15.34,15.35,231408.8857210739,5.8656,5.877,5.8656,5.8694,231408.8857
2007-10-30 14:30:00,15.35,15.37,15.35,15.37,225231.6464718461,5.8694,5.877,5.8694,5.877,225231.6465
2007-10-30 14:35:00,15.37,15.38,15.36,15.37,201710.62009978617,5.877,5.8809,5.8732,5.877,201710.6201
2007-10-30 14:40:00,15.38,15.39,15.37,15.39,90757.89973865528,5.8809,5.8847,5.877,5.8847,90757.8997
2007-10-30 14:45:00,15.39,15.4,15.39,15.39,76027.55999049656,5.8847,5.8885,5.8847,5.8847,76027.56
2007-10-30 14:50:00,15.39,15.4,15.37,15.38,135186.5051081017,5.8847,5.8885,5.877,5.8809,135186.5051
2007-10-30 14:55:00,15.38,15.4,15.38,15.4,66286.52886671419,5.8809,5.8885,5.8809,5.8885,66286.5289
2007-10-30 15:00:00,15.4,15.4,15.39,15.39,170111.66547873605,5.8885,5.8885,5.8847,5.8847,170111.6655
2007-10-30 15:05:00,15.39,15.39,15.37,15.38,125683.06010928962,5.8847,5.8847,5.877,5.8809,125683.0601
2007-10-30 15:10:00,15.38,15.41,15.38,15.41,287716.79733903543,5.8809,5.8923,5.8809,5.8923,287716.7973
2007-10-30 15:15:00,15.41,15.42,15.4,15.41,344024.7089569969,5.8923,5.8962,5.8885,5.8923,344024.709
2007-10-30 15:20:00,15.41,15.41,15.4,15.41,209788.54834877644,5.8923,5.8923,5.8885,5.8923,209788.5483
2007-10-30 15:25:00,15.41,15.41,15.39,15.4,303635.0677120456,5.8923,5.8923,5.8847,5.8885,303635.0677
2007-10-30 15:30:00,15.4,15.42,15.4,15.4,535994.2979330007,5.8885,5.8962,5.8885,5.8885,535994.2979
2007-10-30 15:35:00,15.4,15.4,15.38,15.39,411023.996198622,5.8885,5.8885,5.8809,5.8847,411023.9962
2007-10-30 15:40:00,15.39,15.4,15.36,15.38,401520.55119980994,5.8847,5.8885,5.8732,5.8809,401520.5512
2007-10-30 15:45:00,15.38,15.4,15.36,15.4,444048.467569494,5.8809,5.8885,5.8732,5.8885,444048.4676
2007-10-30 15:50:00,15.39,15.4,15.37,15.37,392729.8645759088,5.8847,5.8885,5.877,5.877,392729.8646
2007-10-30 15:55:00,15.37,15.4,15.36,15.36,797339.0354003327,5.877,5.8885,5.8732,5.8732,797339.0354
2007-10-31 09:30:00,15.37,15.47,15.37,15.41,487526.7284390592,5.877,5.9153,5.877,5.8923,487526.7284
2007-10-31 09:35:00,15.41,15.43,15.32,15.33,595390.8291755762,5.8923,5.9,5.8579,5.8618,595390.8292
2007-10-31 09:40:00,15.33,15.37,15.29,15.3,653837.0159182703,5.8618,5.877,5.8465,5.8503,653837.0159
2007-10-31 09:45:00,15.3,15.41,15.3,15.38,500356.37918745546,5.8503,5.8923,5.8503,5.8809,500356.3792
2007-10-31 09:50:00,15.38,15.4,15.35,15.4,225231.6464718461,5.8809,5.8885,5.8694,5.8885,225231.6465
2007-10-31 09:55:00,15.4,15.4,15.37,15.38,318840.57971014496,5.8885,5.8885,5.877,5.8809,318840.5797
2007-10-31 10:00:00,15.38,15.39,15.35,15.38,397006.4148253742,5.8809,5.8847,5.8694,5.8809,397006.4148
2007-10-31 10:05:00,15.39,15.4,15.32,15.38,307198.85958660016,5.8847,5.8885,5.8579,5.8809,307198.8596
2007-10-31 10:10:00,15.38,15.4,15.37,15.38,298408.17296269897,5.8809,5.8885,5.877,5.8809,298408.173
2007-10-31 10:15:00,15.38,15.38,15.35,15.37,191969.5889760038,5.8809,5.8809,5.8694,5.877,191969.589
2007-10-31 10:20:00,15.37,15.39,15.34,15.38,246614.3977191732,5.877,5.8847,5.8656,5.8809,246614.3977
2007-10-31 10:25:00,15.38,15.39,15.34,15.34,244000.9503444999,5.8809,5.8847,5.8656,5.8656,244000.9503
2007-10-31 10:30:00,15.34,15.36,15.33,15.34,263245.42646709434,5.8656,5.8732,5.8618,5.8656,263245.4265
2007-10-31 10:35:00,15.35,15.36,15.33,15.35,236160.60822047992,5.8694,5.8732,5.8618,5.8694,236160.6082
2007-10-31 10:40:00,15.35,15.36,15.33,15.33,199809.93110002376,5.8694,5.8732,5.8618,5.8618,199809.9311
2007-10-31 10:45:00,15.33,15.34,15.32,15.33,153955.80898075554,5.8618,5.8656,5.8579,5.8618,153955.809
2007-10-31 10:50:00,15.33,15.34,15.32,15.32,106676.17011166547,5.8618,5.8656,5.8579,5.8579,106676.1701
2007-10-31 10:55:00,15.32,15.36,15.32,15.35,194583.0363506772,5.8579,5.8732,5.8579,5.8694,194583.0364
2007-10-31 11:00:00,15.35,15.37,15.35,15.36,183178.90235210265,5.8694,5.877,5.8694,5.8732,183178.9024
2007-10-31 11:05:00,15.36,15.37,15.32,15.32,249940.60346875744,5.8732,5.877,5.8579,5.8579,249940.6035
2007-10-31 11:10:00,15.32,15.36,15.32,15.36,287954.3834640057,5.8579,5.8732,5.8579,5.8732,287954.3835
2007-10-31 11:15:00,15.36,15.37,15.35,15.36,220004.7517224994,5.8732,5.877,5.8694,5.8732,220004.7517
2007-10-31 11:20:00,15.36,15.36,15.36,15.36,86956.52173913043,5.8732,5.8732,5.8732,5.8732,86956.5217
2007-10-31 11:25:00,15.36,15.36,15.34,15.36,187930.62485150868,5.8732,5.8732,5.8656,5.8732,187930.6249
2007-10-31 11:30:00,15.36,15.36,15.36,15.36,145165.12235685435,5.8732,5.8732,5.8732,5.8732,145165.1224
2007-10-31 11:35:00,15.36,15.36,15.34,15.34,183178.90235210265,5.8732,5.8732,5.8656,5.8656,183178.9024
2007-10-31 11:40:00,15.34,15.34,15.31,15.31,270373.0102162034,5.8656,5.8656,5.8541,5.8541,270373.0102
2007-10-31 11:45:00,15.31,15.35,15.31,15.34,153955.80898075554,5.8541,5.8694,5.8541,5.8656,153955.809
2007-10-31 11:50:00,15.34,15.35,15.32,15.34,248752.67284390592,5.8656,5.8694,5.8579,5.8656,248752.6728
2007-10-31 11:55:00,15.34,15.36,15.34,15.35,224518.8880969352,5.8656,5.8732,5.8656,5.8694,224518.8881
2007-10-31 12:00:00,15.35,15.37,15.35,15.35,393442.62295081967,5.8694,5.877,5.8694,5.8694,393442.623
2007-10-31 12:05:00,15.36,15.36,15.32,15.32,237823.71109527204,5.8732,5.8732,5.8579,5.8579,237823.7111
2007-10-31 12:10:00,15.32,15.36,15.32,15.33,175338.56022808267,5.8579,5.8732,5.8579,5.8618,175338.5602
2007-10-31 12:15:00,15.34,15.36,15.32,15.33,136849.6079828938,5.8656,5.8732,5.8579,5.8618,136849.608
2007-10-31 12:20:00,15.34,15.36,15.33,15.35,315276.7878355904,5.8656,5.8732,5.8618,5.8694,315276.7878
2007-10-31 12:25:00,15.35,15.35,15.34,15.35,107864.100736517,5.8694,5.8694,5.8656,5.8694,107864.1007
2007-10-31 12:30:00,15.35,15.37,15.35,15.36,465193.6326918508,5.8694,5.877,5.8694,5.8732,465193.6327
2007-10-31 12:35:00,15.36,15.37,15.33,15.34,206937.51484913283,5.8732,5.877,5.8618,5.8656,206937.5148
2007-10-31 12:40:00,15.34,15.35,15.3,15.3,210263.72059871705,5.8656,5.8694,5.8503,5.8503,210263.7206
2007-10-31 12:45:00,15.3,15.32,15.28,15.29,254454.73984319315,5.8503,5.8579,5.8426,5.8465,254454.7398
2007-10-31 12:50:00,15.29,15.3,15.27,15.27,200760.27559990497,5.8465,5.8503,5.8388,5.8388,200760.2756
2007-10-31 12:55:00,15.27,15.28,15.26,15.26,114041.33998574484,5.8388,5.8426,5.835,5.835,114041.34
2007-10-31 13:00:00,15.26,15.26,15.22,15.25,494654.3121881682,5.835,5.835,5.8197,5.8312,494654.3122
2007-10-31 13:05:00,15.25,15.25,15.25,15.25,43953.43311950582,5.8312,5.8312,5.8312,5.8312,43953.4331
2007-10-31 13:10:00,15.25,15.26,15.23,15.23,434069.8503207413,5.8312,5.835,5.8235,5.8235,434069.8503
2007-10-31 13:15:00,15.23,15.25,15.21,15.23,494654.3121881682,5.8235,5.8312,5.8159,5.8235,494654.3122
2007-10-31 13:20:00,15.22,15.24,15.22,15.22,259681.6345925398,5.8197,5.8273,5.8197,5.8197,259681.6346
2007-10-31 13:25:00,15.22,15.22,15.2,15.2,253979.5675932525,5.8197,5.8197,5.812,5.812,253979.5676
2007-10-31 13:30:00,15.2,15.22,15.18,15.19,317177.47683535283,5.812,5.8197,5.8044,5.8082,317177.4768
2007-10-31 13:35:00,15.19,15.19,15.17,15.17,1051318.6029935852,5.8082,5.8082,5.8006,5.8006,1051318.603
2007-10-31 13:40:00,15.17,15.17,15.14,15.15,753623.1884057971,5.8006,5.8006,5.7891,5.7929,753623.1884
2007-10-31 13:45:00,15.15,15.15,15.13,15.15,493466.3815633168,5.7929,5.7929,5.7853,5.7929,493466.3816
2007-10-31 13:50:00,15.15,15.15,15.11,15.12,367783.3214540271,5.7929,5.7929,5.7776,5.7815,367783.3215
2007-10-31 13:55:00,15.12,15.15,15.09,15.15,594440.484675695,5.7815,5.7929,5.77,5.7929,594440.4847
2007-10-31 14:00:00,15.15,15.15,15.14,15.14,219529.5794725588,5.7929,5.7929,5.7891,5.7891,219529.5795
2007-10-31 14:05:00,15.14,15.14,15.1,15.11,543121.8816821098,5.7891,5.7891,5.7738,5.7776,543121.8817
2007-10-31 14:10:00,15.11,15.12,15.09,15.09,438108.8144452364,5.7776,5.7815,5.77,5.77,438108.8144
2007-10-31 14:15:00,15.09,15.15,15.04,15.11,1440722.2618199098,5.77,5.7929,5.7509,5.7776,1440722.2618
2007-10-31 14:20:00,15.11,15.14,15.01,15.02,1159182.7037301022,5.7776,5.7891,5.7394,5.7432,1159182.7037
2007-10-31 14:25:00,15.02,15.04,14.98,15.03,926348.3012592064,5.7432,5.7509,5.7279,5.747,926348.3013
2007-10-31 14:30:00,15.04,15.11,15.02,15.03,966262.7702542172,5.7509,5.7776,5.7432,5.747,966262.7703
2007-10-31 14:35:00,15.03,15.05,14.98,15.01,931337.6098835828,5.747,5.7547,5.7279,5.7394,931337.6099
2007-10-31 14:40:00,15.02,15.12,15.01,15.11,590639.1066761701,5.7432,5.7815,5.7394,5.7776,590639.1067
2007-10-31 14:45:00,15.11,15.16,15.11,15.14,971489.665003564,5.7776,5.7967,5.7776,5.7891,971489.665
2007-10-31 14:50:00,15.14,15.19,15.12,15.19,1190781.6583511524,5.7891,5.8082,5.7815,5.8082,1190781.6584
2007-10-31 14:55:00,15.19,15.2,15.14,15.14,856260.3943929675,5.8082,5.812,5.7891,5.7891,856260.3944
2007-10-31 15:00:00,15.14,15.15,15.11,15.14,600142.5516749822,5.7891,5.7929,5.7776,5.7891,600142.5517
2007-10-31 15:05:00,15.14,15.15,15.09,15.14,684960.7982893799,5.7891,5.7929,5.77,5.7891,684960.7983
2007-10-31 15:10:00,15.15,15.15,15.11,15.11,576146.3530529817,5.7929,5.7929,5.7776,5.7776,576146.3531
2007-10-31 15:15:00,15.12,15.13,15.04,15.06,698740.7935376575,5.7815,5.7853,5.7509,5.7585,698740.7935
2007-10-31 15:20:00,15.06,15.08,15.03,15.03,884533.1432644334,5.7585,5.7662,5.747,5.747,884533.1433
2007-10-31 15:25:00,15.03,15.03,14.95,14.95,1202423.378474697,5.747,5.747,5.7165,5.7165,1202423.3785
2007-10-31 15:30:00,14.95,14.96,14.87,14.93,1702066.9992872416,5.7165,5.7203,5.6859,5.7088,1702066.9993
2007-10-31 15:35:00,14.93,15.03,14.93,15.01,1257305.7733428369,5.7088,5.747,5.7088,5.7394,1257305.7733
2007-10-31 15:40:00,15.01,15.09,15.01,15.08,1234259.9192207176,5.7394,5.77,5.7394,5.7662,1234259.9192
2007-10-31 15:45:00,15.08,15.1,15.06,15.08,888809.6935138988,5.7662,5.7738,5.7585,5.7662,888809.6935
2007-10-31 15:50:00,15.08,15.14,15.08,15.13,1088144.452363982,5.7662,5.7891,5.7662,5.7853,1088144.4524
2007-10-31 15:55:00,15.13,15.19,15.13,15.19,3673794.250415776,5.7853,5.8082,5.7853,5.8082,3673794.2504
2007-11-01 09:30:00,15.1,15.14,15.02,15.11,915656.925635543,5.7738,5.7891,5.7432,5.7776,915656.9256
2007-11-01 09:35:00,15.11,15.12,15.03,15.03,701354.2409123307,5.7776,5.7815,5.747,5.747,701354.2409
2007-11-01 09:40:00,15.03,15.08,14.94,14.96,703017.3437871229,5.747,5.7662,5.7126,5.7203,703017.3438
2007-11-01 09:45:00,14.96,15.0,14.92,14.94,866239.0116417202,5.7203,5.7356,5.705,5.7126,866239.0116
2007-11-01 09:50:00,14.94,15.1,14.93,15.09,503207.4126870991,5.7126,5.7738,5.7088,5.77,503207.4127
2007-11-01 09:55:00,15.1,15.1,15.01,15.05,375861.24970301735,5.7738,5.7738,5.7394,5.7547,375861.2497
2007-11-01 10:00:00,15.05,15.06,14.99,15.02,395105.7258256118,5.7547,5.7585,5.7317,5.7432,395105.7258
2007-11-01 10:05:00,15.02,15.02,14.95,14.96,700879.0686623901,5.7432,5.7432,5.7165,5.7203,700879.0687
2007-11-01 10:10:00,14.97,14.97,14.86,14.9,843905.9158945117,5.7241,5.7241,5.682,5.6973,843905.9159
2007-11-01 10:15:00,14.9,14.95,14.84,14.87,666191.494416726,5.6973,5.7165,5.6744,5.6859,666191.4944
2007-11-01 10:20:00,14.87,14.95,14.87,14.93,445473.98431931576,5.6859,5.7165,5.6859,5.7088,445473.9843
2007-11-01 10:25:00,14.93,14.97,14.91,14.95,326443.3357091946,5.7088,5.7241,5.7012,5.7165,326443.3357
2007-11-01 10:30:00,14.95,14.95,14.91,14.92,296982.6562128772,5.7165,5.7165,5.7012,5.705,296982.6562
2007-11-01 10:35:00,14.91,14.94,14.89,14.9,379425.0415775719,5.7012,5.7126,5.6935,5.6973,379425.0416
2007-11-01 10:40:00,14.9,14.95,14.89,14.95,504870.5155618912,5.6973,5.7165,5.6935,5.7165,504870.5156
2007-11-01 10:45:00,14.94,14.95,14.87,14.9,491803.2786885246,5.7126,5.7165,5.6859,5.6973,491803.2787
2007-11-01 10:50:00,14.9,14.92,14.85,14.86,447849.8455690188,5.6973,5.705,5.6782,5.682,447849.8456
2007-11-01 10:55:00,14.86,14.88,14.85,14.88,353765.7400807793,5.682,5.6897,5.6782,5.6897,353765.7401
2007-11-01 11:00:00,14.88,14.9,14.87,14.88,261107.1513423616,5.6897,5.6973,5.6859,5.6897,261107.1513
2007-11-01 11:05:00,14.88,14.91,14.87,14.89,562128.7716797339,5.6897,5.7012,5.6859,5.6935,562128.7717
2007-11-01 11:10:00,14.89,14.94,14.88,14.91,317415.0629603231,5.6935,5.7126,5.6897,5.7012,317415.063
2007-11-01 11:15:00,14.91,14.92,14.86,14.9,335471.60845806607,5.7012,5.705,5.682,5.6973,335471.6085
2007-11-01 11:20:00,14.91,14.91,14.89,14.9,177714.4214777857,5.7012,5.7012,5.6935,5.6973,177714.4215
2007-11-01 11:25:00,14.9,14.94,14.89,14.94,241149.91684485623,5.6973,5.7126,5.6935,5.7126,241149.9168
2007-11-01 11:30:00,14.94,14.94,14.86,14.88,308386.79021145165,5.7126,5.7126,5.682,5.6897,308386.7902
2007-11-01 11:35:00,14.88,14.9,14.85,14.87,349964.3620812545,5.6897,5.6973,5.6782,5.6859,349964.3621
2007-11-01 11:40:00,14.87,14.89,14.81,14.84,714896.6500356379,5.6859,5.6935,5.6629,5.6744,714896.65
2007-11-01 11:45:00,14.83,14.85,14.81,14.85,243288.19196958892,5.6706,5.6782,5.6629,5.6782,243288.192
2007-11-01 11:50:00,14.85,14.88,14.84,14.88,208838.20384889524,5.6782,5.6897,5.6744,5.6897,208838.2038
2007-11-01 11:55:00,14.88,14.9,14.87,14.9,218341.64884770729,5.6897,5.6973,5.6859,5.6973,218341.6488
2007-11-01 12:00:00,14.9,14.9,14.89,14.9,230458.5412211927,5.6973,5.6973,5.6935,5.6973,230458.5412
2007-11-01 12:05:00,14.9,14.94,14.9,14.93,305535.75671180803,5.6973,5.7126,5.6973,5.7088,305535.7567
2007-11-01 12:10:00,14.93,14.95,14.93,14.93,256593.01496792588,5.7088,5.7165,5.7088,5.7088,256593.015
2007-11-01 12:15:00,14.93,14.98,14.93,14.96,402946.0679496318,5.7088,5.7279,5.7088,5.7203,402946.0679
2007-11-01 12:20:00,14.96,14.98,14.95,14.97,245426.4670943217,5.7203,5.7279,5.7165,5.7241,245426.4671
2007-11-01 12:25:00,14.96,14.98,14.93,14.95,345687.81183178903,5.7203,5.7279,5.7088,5.7165,345687.8118
2007-11-01 12:30:00,14.94,14.97,14.94,14.96,181040.62722737,5.7126,5.7241,5.7126,5.7203,181040.6272
2007-11-01 12:35:00,14.96,14.97,14.95,14.95,265383.70159182703,5.7203,5.7241,5.7165,5.7165,265383.7016
2007-11-01 12:40:00,14.95,14.98,14.95,14.97,287241.6250890948,5.7165,5.7279,5.7165,5.7241,287241.6251
2007-11-01 12:45:00,14.97,14.97,14.93,14.94,320266.09645996673,5.7241,5.7241,5.7088,5.7126,320266.0965
2007-11-01 12:50:00,14.94,14.98,14.93,14.98,388928.48657638393,5.7126,5.7279,5.7088,5.7279,388928.4866
2007-11-01 12:55:00,14.98,15.0,14.96,14.99,227845.09384651936,5.7279,5.7356,5.7203,5.7317,227845.0938
2007-11-01 13:00:00,14.99,14.99,14.96,14.97,176288.9047279639,5.7317,5.7317,5.7203,5.7241,176288.9047
2007-11-01 13:05:00,14.97,15.01,14.97,15.01,276787.83559040155,5.7241,5.7394,5.7241,5.7394,276787.8356
2007-11-01 13:10:00,15.01,15.01,14.98,14.99,265383.70159182703,5.7394,5.7394,5.7279,5.7317,265383.7016
2007-11-01 13:15:00,14.98,15.01,14.98,15.01,169874.07935376573,5.7279,5.7394,5.7279,5.7394,169874.0794
2007-11-01 13:20:00,15.01,15.02,14.97,14.97,296507.48396293656,5.7394,5.7432,5.7241,5.7241,296507.484
2007-11-01 13:25:00,14.97,14.97,14.94,14.94,260869.5652173913,5.7241,5.7241,5.7126,5.7126,260869.5652
2007-11-01 13:30:00,14.94,14.95,14.9,14.93,573057.7334283678,5.7126,5.7165,5.6973,5.7088,573057.7334
2007-11-01 13:35:00,14.93,14.96,14.93,14.95,214777.8569731528,5.7088,5.7203,5.7088,5.7165,214777.857
2007-11-01 13:40:00,14.95,14.97,14.94,14.94,298645.7590876693,5.7165,5.7241,5.7126,5.7126,298645.7591
2007-11-01 13:45:00,14.94,14.95,14.9,14.91,323829.88833452127,5.7126,5.7165,5.6973,5.7012,323829.8883
2007-11-01 13:50:00,14.91,14.93,14.91,14.92,445949.1565692564,5.7012,5.7088,5.7012,5.705,445949.1566
2007-11-01 13:55:00,14.91,14.92,14.9,14.91,449750.5345687812,5.7012,5.705,5.6973,5.7012,449750.5346
2007-11-01 14:00:00,14.91,14.93,14.9,14.91,318365.4074602043,5.7012,5.7088,5.6973,5.7012,318365.4075
2007-11-01 14:05:00,14.91,14.92,14.89,14.9,294844.38108814444,5.7012,5.705,5.6935,5.6973,294844.3811
2007-11-01 14:10:00,14.9,14.91,14.9,14.9,384651.93632691854,5.6973,5.7012,5.6973,5.6973,384651.9363
2007-11-01 14:15:00,14.9,14.9,14.85,14.86,701591.827037301,5.6973,5.6973,5.6782,5.682,701591.827
2007-11-01 14:20:00,14.85,14.89,14.83,14.85,673794.2504157757,5.6782,5.6935,5.6706,5.6782,673794.2504
2007-11-01 14:25:00,14.85,14.85,14.82,14.82,656212.8771679734,5.6782,5.6782,5.6667,5.6667,656212.8772
2007-11-01 14:30:00,14.82,14.86,14.82,14.83,464956.0465668805,5.6667,5.682,5.6667,5.6706,464956.0466
2007-11-01 14:35:00,14.83,14.89,14.83,14.86,371109.5272036113,5.6706,5.6935,5.6706,5.682,371109.5272
2007-11-01 14:40:00,14.86,14.87,14.82,14.83,376811.59420289856,5.682,5.6859,5.6667,5.6706,376811.5942
2007-11-01 14:45:00,14.83,14.87,14.83,14.87,351389.87883107626,5.6706,5.6859,5.6706,5.6859,351389.8788
2007-11-01 14:50:00,14.87,14.88,14.84,14.86,297220.2423378475,5.6859,5.6897,5.6744,5.682,297220.2423
2007-11-01 14:55:00,14.85,14.86,14.85,14.86,219529.5794725588,5.6782,5.682,5.6782,5.682,219529.5795
2007-11-01 15:00:00,14.86,14.86,14.84,14.85,376574.0080779283,5.682,5.682,5.6744,5.6782,376574.0081
2007-11-01 15:05:00,14.85,14.9,14.85,14.88,497505.34568781184,5.6782,5.6973,5.6782,5.6897,497505.3457
2007-11-01 15:10:00,14.88,14.89,14.82,14.85,451651.2235685436,5.6897,5.6935,5.6667,5.6782,451651.2236
2007-11-01 15:15:00,14.85,14.87,14.82,14.87,520551.1998099311,5.6782,5.6859,5.6667,5.6859,520551.1998
2007-11-01 15:20:00,14.86,14.87,14.77,14.79,915181.7533856024,5.682,5.6859,5.6476,5.6553,915181.7534
2007-11-01 15:25:00,14.79,14.81,14.76,14.77,736992.159657876,5.6553,5.6629,5.6438,5.6476,736992.1597
2007-11-01 15:30:00,14.76,14.76,14.74,14.75,818959.3727726301,5.6438,5.6438,5.6362,5.64,818959.3728
2007-11-01 15:35:00,14.75,14.76,14.74,14.75,1047992.3972440008,5.64,5.6438,5.6362,5.64,1047992.3972
2007-11-01 15:40:00,14.75,14.79,14.74,14.78,689950.1069137562,5.64,5.6553,5.6362,5.6514,689950.1069
2007-11-01 15:45:00,14.78,14.79,14.72,14.74,1302209.550962224,5.6514,5.6553,5.6285,5.6362,1302209.551
2007-11-01 15:50:00,14.73,14.74,14.69,14.71,1373722.974578285,5.6323,5.6362,5.617,5.6247,1373722.9746
2007-11-01 15:55:00,14.71,14.77,14.71,14.73,1459729.151817534,5.6247,5.6476,5.6247,5.6323,1459729.1518
2007-11-02 09:30:00,14.42,14.44,14.11,14.26,4216203.373722975,5.5138,5.5214,5.3953,5.4526,4216203.3737
2007-11-02 09:35:00,14.26,14.47,14.24,14.46,1935851.7462580183,5.4526,5.5329,5.445,5.5291,1935851.7463
2007-11-02 09:40:00,14.46,14.47,14.4,14.43,1115229.2706105963,5.5291,5.5329,5.5061,5.5176,1115229.2706
2007-11-02 09:45:00,14.43,14.43,14.31,14.31,1459729.151817534,5.5176,5.5176,5.4717,5.4717,1459729.1518
2007-11-02 09:50:00,14.31,14.35,14.29,14.31,1578284.6281777143,5.4717,5.487,5.4641,5.4717,1578284.6282
2007-11-02 09:55:00,14.31,14.35,14.3,14.31,1201473.033974816,5.4717,5.487,5.4679,5.4717,1201473.034
2007-11-02 10:00:00,14.31,14.33,14.21,14.22,1230696.127346163,5.4717,5.4794,5.4335,5.4373,1230696.1273
2007-11-02 10:05:00,14.22,14.31,14.22,14.31,1478023.2834402472,5.4373,5.4717,5.4373,5.4717,1478023.2834
2007-11-02 10:10:00,14.31,14.32,14.28,14.3,1092183.416488477,5.4717,5.4756,5.4603,5.4679,1092183.4165
2007-11-02 10:15:00,14.3,14.33,14.29,14.31,1315989.546210501,5.4679,5.4794,5.4641,5.4717,1315989.5462
2007-11-02 10:20:00,14.3,14.34,14.29,14.31,1185554.7636018058,5.4679,5.4832,5.4641,5.4717,1185554.7636
2007-11-02 10:25:00,14.31,14.34,14.31,14.32,952245.1888809694,5.4717,5.4832,5.4717,5.4756,952245.1889
2007-11-02 10:30:00,14.32,14.41,14.32,14.39,900451.4136374436,5.4756,5.51,5.4756,5.5023,900451.4136
2007-11-02 10:35:00,14.39,14.4,14.33,14.35,578047.0420527442,5.5023,5.5061,5.4794,5.487,578047.0421
2007-11-02 10:40:00,14.35,14.35,14.31,14.33,977429.3181278212,5.487,5.487,5.4717,5.4794,977429.3181
2007-11-02 10:45:00,14.33,14.33,14.3,14.31,452126.3958184842,5.4794,5.4794,5.4679,5.4717,452126.3958
2007-11-02 10:50:00,14.3,14.35,14.3,14.34,970539.3205036826,5.4679,5.487,5.4679,5.4832,970539.3205
2007-11-02 10:55:00,14.34,14.42,14.34,14.4,648847.707293894,5.4832,5.5138,5.4832,5.5061,648847.7073
2007-11-02 11:00:00,14.4,14.45,14.39,14.45,582323.5923022096,5.5061,5.5253,5.5023,5.5253,582323.5923
2007-11-02 11:05:00,14.44,14.45,14.37,14.39,392729.8645759088,5.5214,5.5253,5.4947,5.5023,392729.8646
2007-11-02 11:10:00,14.39,14.42,14.37,14.37,572107.3889284866,5.5023,5.5138,5.4947,5.4947,572107.3889
2007-11-02 11:15:00,14.37,14.39,14.35,14.36,509147.0658113567,5.4947,5.5023,5.487,5.4909,509147.0658
2007-11-02 11:20:00,14.36,14.36,14.32,14.34,719410.7864100736,5.4909,5.4909,5.4756,5.4832,719410.7864
2007-11-02 11:25:00,14.34,14.34,14.32,14.33,995485.8636255644,5.4832,5.4832,5.4756,5.4794,995485.8636
2007-11-02 11:30:00,14.33,14.39,14.33,14.33,282252.3164647185,5.4794,5.5023,5.4794,5.4794,282252.3165
2007-11-02 11:35:00,14.33,14.34,14.31,14.31,798289.3799002138,5.4794,5.4832,5.4717,5.4717,798289.3799
2007-11-02 11:40:00,14.31,14.34,14.31,14.33,595628.4153005464,5.4717,5.4832,5.4717,5.4794,595628.4153
2007-11-02 11:45:00,14.33,14.34,14.31,14.31,745545.2601568069,5.4794,5.4832,5.4717,5.4717,745545.2602
2007-11-02 11:50:00,14.31,14.35,14.31,14.33,690900.4514136375,5.4717,5.487,5.4717,5.4794,690900.4514
2007-11-02 11:55:00,14.33,14.36,14.33,14.35,607270.1354240912,5.4794,5.4909,5.4794,5.487,607270.1354
2007-11-02 12:00:00,14.35,14.39,14.33,14.33,440009.5034449988,5.487,5.5023,5.4794,5.4794,440009.5034
2007-11-02 12:05:00,14.34,14.34,14.31,14.32,657875.9800427655,5.4832,5.4832,5.4717,5.4756,657875.98
2007-11-02 12:10:00,14.32,14.4,14.32,14.39,645521.5015443098,5.4756,5.5061,5.4756,5.5023,645521.5015
2007-11-02 12:15:00,14.39,14.41,14.38,14.39,298883.3452126396,5.5023,5.51,5.4985,5.5023,298883.3452
2007-11-02 12:20:00,14.39,14.41,14.38,14.41,348063.6730814921,5.5023,5.51,5.4985,5.51,348063.6731
2007-11-02 12:25:00,14.41,14.5,14.4,14.48,664053.2192919934,5.51,5.5444,5.5061,5.5367,664053.2193
2007-11-02 12:30:00,14.48,14.54,14.47,14.49,695177.0016631029,5.5367,5.5597,5.5329,5.5406,695177.0017
2007-11-02 12:35:00,14.49,14.54,14.47,14.53,543359.4678070801,5.5406,5.5597,5.5329,5.5559,543359.4678
2007-11-02 12:40:00,14.52,14.58,14.48,14.58,894749.3466381563,5.552,5.575,5.5367,5.575,894749.3466
2007-11-02 12:45:00,14.58,14.62,14.57,14.6,759325.2554050843,5.575,5.5903,5.5711,5.5826,759325.2554
2007-11-02 12:50:00,14.6,14.63,14.58,14.61,520313.6136849608,5.5826,5.5941,5.575,5.5864,520313.6137
2007-11-02 12:55:00,14.61,14.63,14.59,14.6,612972.2024233785,5.5864,5.5941,5.5788,5.5826,612972.2024
2007-11-02 13:00:00,14.59,14.65,14.59,14.62,509147.0658113567,5.5788,5.6017,5.5788,5.5903,509147.0658
2007-11-02 13:05:00,14.61,14.62,14.54,14.55,596816.3459253979,5.5864,5.5903,5.5597,5.5635,596816.3459
2007-11-02 13:10:00,14.55,14.63,14.55,14.58,390591.58945117606,5.5635,5.5941,5.5635,5.575,390591.5895
2007-11-02 13:15:00,14.58,14.66,14.58,14.66,468044.6661914944,5.575,5.6056,5.575,5.6056,468044.6662
2007-11-02 13:20:00,14.66,14.67,14.63,14.63,555951.5324305061,5.6056,5.6094,5.5941,5.5941,555951.5324
2007-11-02 13:25:00,14.63,14.63,14.6,14.61,454502.2570681872,5.5941,5.5941,5.5826,5.5864,454502.2571
2007-11-02 13:30:00,14.61,14.65,14.61,14.63,265858.87384176766,5.5864,5.6017,5.5864,5.5941,265858.8738
2007-11-02 13:35:00,14.63,14.63,14.62,14.63,212877.1679733904,5.5941,5.5941,5.5903,5.5941,212877.168
2007-11-02 13:40:00,14.63,14.64,14.6,14.61,324067.47445949155,5.5941,5.5979,5.5826,5.5864,324067.4745
2007-11-02 13:45:00,14.62,14.67,14.59,14.66,550487.0515561891,5.5903,5.6094,5.5788,5.6056,550487.0516
2007-11-02 13:50:00,14.66,14.67,14.64,14.65,411499.1684485626,5.6056,5.6094,5.5979,5.6017,411499.1684
2007-11-02 13:55:00,14.65,14.66,14.57,14.62,539558.0898075552,5.6017,5.6056,5.5711,5.5903,539558.0898
2007-11-02 14:00:00,14.62,14.65,14.6,14.63,345687.81183178903,5.5903,5.6017,5.5826,5.5941,345687.8118
2007-11-02 14:05:00,14.63,14.63,14.58,14.61,357804.7042052744,5.5941,5.5941,5.575,5.5864,357804.7042
2007-11-02 14:10:00,14.61,14.64,14.61,14.64,229508.19672131148,5.5864,5.5979,5.5864,5.5979,229508.1967
2007-11-02 14:15:00,14.64,14.64,14.61,14.61,408885.7210738893,5.5979,5.5979,5.5864,5.5864,408885.7211
2007-11-02 14:20:00,14.61,14.66,14.61,14.66,528391.5419339511,5.5864,5.6056,5.5864,5.6056,528391.5419
2007-11-02 14:25:00,14.66,14.71,14.66,14.69,793775.2435257781,5.6056,5.6247,5.6056,5.617,793775.2435
2007-11-02 14:30:00,14.69,14.71,14.64,14.64,646709.4321691614,5.617,5.6247,5.5979,5.5979,646709.4322
2007-11-02 14:35:00,14.64,14.64,14.56,14.57,645283.9154193396,5.5979,5.5979,5.5673,5.5711,645283.9154
2007-11-02 14:40:00,14.57,14.62,14.56,14.61,334758.85008315515,5.5711,5.5903,5.5673,5.5864,334758.8501
2007-11-02 14:45:00,14.61,14.61,14.55,14.58,425754.3359467808,5.5864,5.5864,5.5635,5.575,425754.3359
2007-11-02 14:50:00,14.58,14.6,14.56,14.57,477072.9389403659,5.575,5.5826,5.5673,5.5711,477072.9389
2007-11-02 14:55:00,14.56,14.59,14.56,14.58,375861.24970301735,5.5673,5.5788,5.5673,5.575,375861.2497
2007-11-02 15:00:00,14.58,14.62,14.58,14.61,363981.9434545023,5.575,5.5903,5.575,5.5864,363981.9435
2007-11-02 15:05:00,14.61,14.65,14.6,14.63,446424.32881919696,5.5864,5.6017,5.5826,5.5941,446424.3288
2007-11-02 15:10:00,14.64,14.67,14.63,14.67,874554.5260156807,5.5979,5.6094,5.5941,5.6094,874554.526
2007-11-02 15:15:00,14.67,14.73,14.66,14.72,695177.0016631029,5.6094,5.6323,5.6056,5.6285,695177.0017
2007-11-02 15:20:00,14.72,14.73,14.68,14.69,641482.5374198147,5.6285,5.6323,5.6132,5.617,641482.5374
2007-11-02 15:25:00,14.7,14.73,14.68,14.72,517937.7524352578,5.6209,5.6323,5.6132,5.6285,517937.7524
2007-11-02 15:30:00,14.72,14.73,14.69,14.73,720598.7170349251,5.6285,5.6323,5.617,5.6323,720598.717
2007-11-02 15:35:00,14.73,14.73,14.71,14.72,896412.4495129485,5.6323,5.6323,5.6247,5.6285,896412.4495
2007-11-02 15:40:00,14.72,14.75,14.71,14.75,745070.0879068662,5.6285,5.64,5.6247,5.64,745070.0879
2007-11-02 15:45:00,14.75,14.77,14.73,14.73,1148253.7419814684,5.64,5.6476,5.6323,5.6323,1148253.742
2007-11-02 15:50:00,14.73,14.73,14.7,14.72,1120931.3376098836,5.6323,5.6323,5.6209,5.6285,1120931.3376
2007-11-02 15:55:00,14.72,14.76,14.71,14.75,1446424.328819197,5.6285,5.6438,5.6247,5.64,1446424.3288
2007-11-05 09:30:00,14.52,14.53,14.47,14.48,871228.3202660965,5.552,5.5559,5.5329,5.5367,871228.3203
2007-11-05 09:35:00,14.48,14.61,14.47,14.55,496792.5873129009,5.5367,5.5864,5.5329,5.5635,496792.5873
2007-11-05 09:40:00,14.56,14.6,14.48,14.5,775005.9396531243,5.5673,5.5826,5.5367,5.5444,775005.9397
2007-11-05 09:45:00,14.49,14.51,14.44,14.45,550249.4654312189,5.5406,5.5482,5.5214,5.5253,550249.4654
2007-11-05 09:50:00,14.45,14.45,14.41,14.42,680684.2480399145,5.5253,5.5253,5.51,5.5138,680684.248
2007-11-05 09:55:00,14.41,14.5,14.41,14.5,908766.928011404,5.51,5.5444,5.51,5.5444,908766.928
2007-11-05 10:00:00,14.49,14.54,14.46,14.47,632216.6785459729,5.5406,5.5597,5.5291,5.5329,632216.6785
2007-11-05 10:05:00,14.46,14.51,14.41,14.41,555001.1879306248,5.5291,5.5482,5.51,5.51,555001.1879
2007-11-05 10:10:00,14.42,14.46,14.41,14.44,507959.1351865051,5.5138,5.5291,5.51,5.5214,507959.1352
2007-11-05 10:15:00,14.44,14.46,14.42,14.43,809218.3416488477,5.5214,5.5291,5.5138,5.5176,809218.3416
2007-11-05 10:20:00,14.43,14.43,14.4,14.42,503682.5849370397,5.5176,5.5176,5.5061,5.5138,503682.5849
2007-11-05 10:25:00,14.42,14.42,14.39,14.42,412449.5129484438,5.5138,5.5138,5.5023,5.5138,412449.5129
2007-11-05 10:30:00,14.42,14.43,14.4,14.42,273699.2159657876,5.5138,5.5176,5.5061,5.5138,273699.216
2007-11-05 10:35:00,14.42,14.51,14.42,14.5,461629.8408172963,5.5138,5.5482,5.5138,5.5444,461629.8408
2007-11-05 10:40:00,14.5,14.5,14.46,14.47,518412.9246851984,5.5444,5.5444,5.5291,5.5329,518412.9247
2007-11-05 10:45:00,14.47,14.47,14.42,14.42,454027.0848182466,5.5329,5.5329,5.5138,5.5138,454027.0848
2007-11-05 10:50:00,14.42,14.45,14.42,14.43,271085.76859111426,5.5138,5.5253,5.5138,5.5176,271085.7686
2007-11-05 10:55:00,14.43,14.45,14.42,14.43,392492.27845093847,5.5176,5.5253,5.5138,5.5176,392492.2785
2007-11-05 11:00:00,14.43,14.46,14.43,14.43,676645.2839154194,5.5176,5.5291,5.5176,5.5176,676645.2839
2007-11-05 11:05:00,14.43,14.43,14.42,14.42,305060.58446186746,5.5176,5.5176,5.5138,5.5138,305060.5845
2007-11-05 11:10:00,14.43,14.43,14.37,14.42,626039.4392967451,5.5176,5.5176,5.4947,5.5138,626039.4393
2007-11-05 11:15:00,14.42,14.43,14.36,14.37,419814.6828225232,5.5138,5.5176,5.4909,5.4947,419814.6828
2007-11-05 11:20:00,14.37,14.38,14.36,14.37,574245.6640532193,5.4947,5.4985,5.4909,5.4947,574245.6641
2007-11-05 11:25:00,14.37,14.38,14.31,14.34,574958.4224281302,5.4947,5.4985,5.4717,5.4832,574958.4224
2007-11-05 11:30:00,14.34,14.35,14.33,14.34,457590.87669280113,5.4832,5.487,5.4794,5.4832,457590.8767
2007-11-05 11:35:00,14.34,14.34,14.31,14.32,485626.0394392968,5.4832,5.4832,5.4717,5.4756,485626.0394
2007-11-05 11:40:00,14.32,14.38,14.32,14.38,433832.26419577096,5.4756,5.4985,5.4756,5.4985,433832.2642
2007-11-05 11:45:00,14.37,14.39,14.35,14.38,495842.2428130197,5.4947,5.5023,5.487,5.4985,495842.2428
2007-11-05 11:50:00,14.38,14.39,14.37,14.39,211214.06509859825,5.4985,5.5023,5.4947,5.5023,211214.0651
2007-11-05 11:55:00,14.39,14.42,14.38,14.41,297695.4145877881,5.5023,5.5138,5.4985,5.51,297695.4146
2007-11-05 12:00:00,14.4,14.42,14.39,14.41,293181.2782133524,5.5061,5.5138,5.5023,5.51,293181.2782
2007-11-05 12:05:00,14.41,14.41,14.36,14.37,268709.9073414113,5.51,5.51,5.4909,5.4947,268709.9073
2007-11-05 12:10:00,14.37,14.38,14.34,14.34,237110.95272036115,5.4947,5.4985,5.4832,5.4832,237110.9527
2007-11-05 12:15:00,14.34,14.39,14.34,14.38,294844.38108814444,5.4832,5.5023,5.4832,5.4985,294844.3811
2007-11-05 12:20:00,14.38,14.4,14.35,14.35,441910.1924447612,5.4985,5.5061,5.487,5.487,441910.1924
2007-11-05 12:25:00,14.35,14.36,14.31,14.33,456165.35994297935,5.487,5.4909,5.4717,5.4794,456165.3599
2007-11-05 12:30:00,14.33,14.39,14.33,14.39,368020.9075789974,5.4794,5.5023,5.4794,5.5023,368020.9076
2007-11-05 12:35:00,14.39,14.4,14.37,14.39,226181.99097172727,5.5023,5.5061,5.4947,5.5023,226181.991
2007-11-05 12:40:00,14.39,14.4,14.34,14.35,404371.5846994536,5.5023,5.5061,5.4832,5.487,404371.5847
2007-11-05 12:45:00,14.35,14.35,14.31,14.32,635067.7120456166,5.487,5.487,5.4717,5.4756,635067.712
2007-11-05 12:50:00,14.31,14.33,14.31,14.32,281064.38583986694,5.4717,5.4794,5.4717,5.4756,281064.3858
2007-11-05 12:55:00,14.32,14.34,14.31,14.34,178189.59372772631,5.4756,5.4832,5.4717,5.4832,178189.5937
2007-11-05 13:00:00,14.34,14.34,14.32,14.32,223568.543597054,5.4832,5.4832,5.4756,5.4756,223568.5436
2007-11-05 13:05:00,14.32,14.34,14.31,14.31,215015.44309812307,5.4756,5.4832,5.4717,5.4717,215015.4431
2007-11-05 13:10:00,14.32,14.33,14.31,14.31,258493.70396768829,5.4756,5.4794,5.4717,5.4717,258493.704
2007-11-05 13:15:00,14.31,14.33,14.31,14.32,456402.9460679496,5.4717,5.4794,5.4717,5.4756,456402.9461
2007-11-05 13:20:00,14.32,14.33,14.31,14.32,443098.1230696127,5.4756,5.4794,5.4717,5.4756,443098.1231
2007-11-05 13:25:00,14.32,14.34,14.31,14.32,208363.03159895464,5.4756,5.4832,5.4717,5.4756,208363.0316
2007-11-05 13:30:00,14.32,14.32,14.28,14.28,480636.7308149205,5.4756,5.4756,5.4603,5.4603,480636.7308
2007-11-05 13:35:00,14.28,14.29,14.21,14.26,937039.67688287,5.4603,5.4641,5.4335,5.4526,937039.6769
2007-11-05 13:40:00,14.26,14.28,14.23,14.27,439059.1589451176,5.4526,5.4603,5.4411,5.4564,439059.1589
2007-11-05 13:45:00,14.27,14.28,14.22,14.22,491328.106438584,5.4564,5.4603,5.4373,5.4373,491328.1064
2007-11-05 13:50:00,14.22,14.23,14.14,14.15,721549.0615348064,5.4373,5.4411,5.4067,5.4106,721549.0615
2007-11-05 13:55:00,14.15,14.16,14.13,14.15,912568.3060109288,5.4106,5.4144,5.4029,5.4106,912568.306
2007-11-05 14:00:00,14.15,14.21,14.15,14.2,523164.6471846044,5.4106,5.4335,5.4106,5.4297,523164.6472
2007-11-05 14:05:00,14.2,14.2,14.16,14.19,476835.3528153956,5.4297,5.4297,5.4144,5.4258,476835.3528
2007-11-05 14:10:00,14.19,14.2,14.15,14.16,418389.1660727013,5.4258,5.4297,5.4106,5.4144,418389.1661
2007-11-05 14:15:00,14.16,14.2,14.16,14.16,413637.4435732953,5.4144,5.4297,5.4144,5.4144,413637.4436
2007-11-05 14:20:00,14.16,14.17,14.13,14.13,446424.32881919696,5.4144,5.4182,5.4029,5.4029,446424.3288
2007-11-05 14:25:00,14.13,14.16,14.11,14.15,645046.3292943692,5.4029,5.4144,5.3953,5.4106,645046.3293
2007-11-05 14:30:00,14.14,14.14,14.09,14.09,730577.3342836779,5.4067,5.4067,5.3876,5.3876,730577.3343
2007-11-05 14:35:00,14.1,14.14,14.09,14.13,641482.5374198147,5.3914,5.4067,5.3876,5.4029,641482.5374
2007-11-05 14:40:00,14.13,14.15,14.12,14.13,454739.8431931575,5.4029,5.4106,5.3991,5.4029,454739.8432
2007-11-05 14:45:00,14.13,14.17,14.12,14.16,511285.3409360893,5.4029,5.4182,5.3991,5.4144,511285.3409
2007-11-05 14:50:00,14.16,14.22,14.16,14.21,729151.817533856,5.4144,5.4373,5.4144,5.4335,729151.8175
2007-11-05 14:55:00,14.21,14.21,14.14,14.14,458541.2211926824,5.4335,5.4335,5.4067,5.4067,458541.2212
2007-11-05 15:00:00,14.14,14.21,14.12,14.18,704442.8605369447,5.4067,5.4335,5.3991,5.422,704442.8605
2007-11-05 15:05:00,14.19,14.29,14.18,14.22,933000.712758375,5.4258,5.4641,5.422,5.4373,933000.7128
2007-11-05 15:10:00,14.22,14.25,14.21,14.23,581610.8339272987,5.4373,5.4488,5.4335,5.4411,581610.8339
2007-11-05 15:15:00,14.23,14.25,14.22,14.24,538370.1591827037,5.4411,5.4488,5.4373,5.445,538370.1592
2007-11-05 15:20:00,14.24,14.34,14.24,14.33,920171.0620099788,5.445,5.4832,5.445,5.4794,920171.062
2007-11-05 15:25:00,14.32,14.33,14.29,14.3,906628.6528866716,5.4756,5.4794,5.4641,5.4679,906628.6529
2007-11-05 15:30:00,14.31,14.35,14.3,14.35,749109.0520313614,5.4717,5.487,5.4679,5.487,749109.052
2007-11-05 15:35:00,14.35,14.39,14.34,14.38,1045141.3637443574,5.487,5.5023,5.4832,5.4985,1045141.3637
2007-11-05 15:40:00,14.38,14.39,14.34,14.36,1365645.0463292943,5.4985,5.5023,5.4832,5.4909,1365645.0463
2007-11-05 15:45:00,14.36,14.4,14.36,14.4,1195533.3808505584,5.4909,5.5061,5.4909,5.5061,1195533.3809
2007-11-05 15:50:00,14.39,14.42,14.37,14.4,1626039.439296745,5.5023,5.5138,5.4947,5.5061,1626039.4393
2007-11-05 15:55:00,14.4,14.42,14.36,14.37,2080066.524114992,5.5061,5.5138,5.4909,5.4947,2080066.5241
2007-11-06 09:30:00,14.31,14.35,14.29,14.33,593965.3124257544,5.4717,5.487,5.4641,5.4794,593965.3124
2007-11-06 09:35:00,14.33,14.33,14.19,14.19,646709.4321691614,5.4794,5.4794,5.4258,5.4258,646709.4322
2007-11-06 09:40:00,14.19,14.26,14.18,14.24,687811.8317890236,5.4258,5.4526,5.422,5.445,687811.8318
2007-11-06 09:45:00,14.24,14.27,14.23,14.26,881444.5236398195,5.445,5.4564,5.4411,5.4526,881444.5236
2007-11-06 09:50:00,14.26,14.29,14.26,14.27,610358.7550487051,5.4526,5.4641,5.4526,5.4564,610358.755
2007-11-06 09:55:00,14.27,14.3,14.27,14.3,358755.0487051556,5.4564,5.4679,5.4564,5.4679,358755.0487
2007-11-06 10:00:00,14.29,14.4,14.29,14.4,566405.3219291994,5.4641,5.5061,5.4641,5.5061,566405.3219
2007-11-06 10:05:00,14.39,14.43,14.39,14.39,407460.2043240675,5.5023,5.5176,5.5023,5.5023,407460.2043
2007-11-06 10:10:00,14.39,14.41,14.32,14.33,407460.2043240675,5.5023,5.51,5.4756,5.4794,407460.2043
2007-11-06 10:15:00,14.33,14.37,14.31,14.36,606794.9631741507,5.4794,5.4947,5.4717,5.4909,606794.9632
2007-11-06 10:20:00,14.37,14.37,14.35,14.37,300071.2758374911,5.4947,5.4947,5.487,5.4947,300071.2758
2007-11-06 10:25:00,14.37,14.37,14.31,14.34,284390.5915894512,5.4947,5.4947,5.4717,5.4832,284390.5916
2007-11-06 10:30:00,14.33,14.36,14.31,14.31,518412.9246851984,5.4794,5.4909,5.4717,5.4717,518412.9247
2007-11-06 10:35:00,14.31,14.31,14.27,14.29,420527.4411974341,5.4717,5.4717,5.4564,5.4641,420527.4412
2007-11-06 10:40:00,14.29,14.3,14.26,14.26,538607.745307674,5.4641,5.4679,5.4526,5.4526,538607.7453
2007-11-06 10:45:00,14.26,14.26,14.23,14.23,461629.8408172963,5.4526,5.4526,5.4411,5.4411,461629.8408
2007-11-06 10:50:00,14.23,14.23,14.14,14.15,828700.4038964125,5.4411,5.4411,5.4067,5.4106,828700.4039
2007-11-06 10:55:00,14.15,14.17,14.15,14.17,466856.7355666429,5.4106,5.4182,5.4106,5.4182,466856.7356
2007-11-06 11:00:00,14.17,14.19,14.14,14.14,788548.3487764315,5.4182,5.4258,5.4067,5.4067,788548.3488
2007-11-06 11:05:00,14.14,14.15,14.12,14.15,359230.22095509624,5.4067,5.4106,5.3991,5.4106,359230.221
2007-11-06 11:10:00,14.15,14.15,14.13,14.14,441910.1924447612,5.4106,5.4106,5.4029,5.4067,441910.1924
2007-11-06 11:15:00,14.14,14.15,14.12,14.14,457353.2905678309,5.4067,5.4106,5.3991,5.4067,457353.2906
2007-11-06 11:20:00,14.14,14.15,14.13,14.14,364219.52957947255,5.4067,5.4106,5.4029,5.4067,364219.5296
2007-11-06 11:25:00,14.14,14.16,14.13,14.13,452363.98194345454,5.4067,5.4144,5.4029,5.4029,452363.9819
2007-11-06 11:30:00,14.13,14.15,14.09,14.09,566405.3219291994,5.4029,5.4106,5.3876,5.3876,566405.3219
2007-11-06 11:35:00,14.09,14.1,14.07,14.1,781895.937277263,5.3876,5.3914,5.38,5.3914,781895.9373
2007-11-06 11:40:00,14.1,14.12,14.08,14.11,302209.5509622238,5.3914,5.3991,5.3838,5.3953,302209.551
2007-11-06 11:45:00,14.12,14.12,14.07,14.09,377286.7664528392,5.3991,5.3991,5.38,5.3876,377286.7665
2007-11-06 11:50:00,14.09,14.14,14.08,14.14,402233.30957472086,5.3876,5.4067,5.3838,5.4067,402233.3096
2007-11-06 11:55:00,14.14,14.17,14.12,14.13,320978.85483487765,5.4067,5.4182,5.3991,5.4029,320978.8548
2007-11-06 12:00:00,14.13,14.13,14.09,14.12,945117.6051318604,5.4029,5.4029,5.3876,5.3991,945117.6051
2007-11-06 12:05:00,14.12,14.14,14.1,14.14,224756.47422190543,5.3991,5.4067,5.3914,5.4067,224756.4742
2007-11-06 12:10:00,14.14,14.15,14.13,14.15,335471.60845806607,5.4067,5.4106,5.4029,5.4106,335471.6085
2007-11-06 12:15:00,14.15,14.19,14.15,14.19,623901.1641720124,5.4106,5.4258,5.4106,5.4258,623901.1642
2007-11-06 12:20:00,14.19,14.2,14.18,14.2,161558.56497980517,5.4258,5.4297,5.422,5.4297,161558.565
2007-11-06 12:25:00,14.2,14.22,14.13,14.15,284628.1777144215,5.4297,5.4373,5.4029,5.4106,284628.1777
2007-11-06 12:30:00,14.16,14.21,14.16,14.17,205036.8258493704,5.4144,5.4335,5.4144,5.4182,205036.8258
2007-11-06 12:35:00,14.17,14.19,14.17,14.18,107626.51461154668,5.4182,5.4258,5.4182,5.422,107626.5146
2007-11-06 12:40:00,14.18,14.18,14.17,14.17,100023.75861249704,5.422,5.422,5.4182,5.4182,100023.7586
2007-11-06 12:45:00,14.17,14.21,14.17,14.2,224756.47422190543,5.4182,5.4335,5.4182,5.4297,224756.4742
2007-11-06 12:50:00,14.2,14.2,14.18,14.18,127108.57685911145,5.4297,5.4297,5.422,5.422,127108.5769
2007-11-06 12:55:00,14.18,14.21,14.18,14.21,130909.95485863628,5.422,5.4335,5.422,5.4335,130909.9549
2007-11-06 13:00:00,14.21,14.21,14.19,14.21,271560.9408410549,5.4335,5.4335,5.4258,5.4335,271560.9408
2007-11-06 13:05:00,14.21,14.26,14.21,14.26,225706.8187217867,5.4335,5.4526,5.4335,5.4526,225706.8187
2007-11-06 13:10:00,14.26,14.29,14.1,14.28,258018.53171774768,5.4526,5.4641,5.3914,5.4603,258018.5317
2007-11-06 13:15:00,14.28,14.29,14.28,14.29,319790.92421002616,5.4603,5.4641,5.4603,5.4641,319790.9242
2007-11-06 13:20:00,14.29,14.3,14.28,14.29,302209.5509622238,5.4641,5.4679,5.4603,5.4641,302209.551
2007-11-06 13:25:00,14.3,14.31,14.29,14.29,253979.5675932525,5.4679,5.4717,5.4641,5.4641,253979.5676
2007-11-06 13:30:00,14.29,14.3,14.28,14.29,177239.2492278451,5.4641,5.4679,5.4603,5.4641,177239.2492
2007-11-06 13:35:00,14.29,14.35,14.29,14.31,322404.3715846995,5.4641,5.487,5.4641,5.4717,322404.3716
2007-11-06 13:40:00,14.31,14.32,14.3,14.31,250653.3618436684,5.4717,5.4756,5.4679,5.4717,250653.3618
2007-11-06 13:45:00,14.31,14.31,14.21,14.31,235923.02209550963,5.4717,5.4717,5.4335,5.4717,235923.0221
2007-11-06 13:50:00,14.31,14.32,14.31,14.32,122832.026609646,5.4717,5.4756,5.4717,5.4756,122832.0266
2007-11-06 13:55:00,14.32,14.35,14.28,14.29,625089.0947968639,5.4756,5.487,5.4603,5.4641,625089.0948
2007-11-06 14:00:00,14.29,14.29,14.26,14.26,325017.8189593728,5.4641,5.4641,5.4526,5.4526,325017.819
2007-11-06 14:05:00,14.26,14.28,14.23,14.26,297933.0007127584,5.4526,5.4603,5.4411,5.4526,297933.0007
2007-11-06 14:10:00,14.26,14.29,14.25,14.27,231646.4718460442,5.4526,5.4641,5.4488,5.4564,231646.4718
2007-11-06 14:15:00,14.27,14.28,14.25,14.26,166547.8736041815,5.4564,5.4603,5.4488,5.4526,166547.8736
2007-11-06 14:20:00,14.26,14.28,14.23,14.27,318127.82133523404,5.4526,5.4603,5.4411,5.4564,318127.8213
2007-11-06 14:25:00,14.27,14.28,14.23,14.23,468282.2523164647,5.4564,5.4603,5.4411,5.4411,468282.2523
2007-11-06 14:30:00,14.23,14.29,14.22,14.28,263720.5987170349,5.4411,5.4641,5.4373,5.4603,263720.5987
2007-11-06 14:35:00,14.28,14.29,14.24,14.26,167260.63197909243,5.4603,5.4641,5.445,5.4526,167260.632
2007-11-06 14:40:00,14.26,14.29,14.26,14.28,120456.16535994298,5.4526,5.4641,5.4526,5.4603,120456.1654
2007-11-06 14:45:00,14.28,14.29,14.23,14.26,291755.76146353054,5.4603,5.4641,5.4411,5.4526,291755.7615
2007-11-06 14:50:00,14.26,14.27,14.25,14.27,144214.77785697317,5.4526,5.4564,5.4488,5.4564,144214.7779
2007-11-06 14:55:00,14.27,14.3,14.26,14.3,278213.3523402233,5.4564,5.4679,5.4526,5.4679,278213.3523
2007-11-06 15:00:00,14.29,14.33,14.29,14.29,467331.9078165835,5.4641,5.4794,5.4641,5.4641,467331.9078
2007-11-06 15:05:00,14.29,14.3,14.27,14.28,381800.90282727487,5.4641,5.4679,5.4564,5.4603,381800.9028
2007-11-06 15:10:00,14.28,14.32,14.27,14.31,575671.1808030411,5.4603,5.4756,5.4564,5.4717,575671.1808
2007-11-06 15:15:00,14.31,14.36,14.29,14.34,643383.2264195771,5.4717,5.4909,5.4641,5.4832,643383.2264
2007-11-06 15:20:00,14.34,14.35,14.3,14.34,319553.3380850558,5.4832,5.487,5.4679,5.4832,319553.3381
2007-11-06 15:25:00,14.34,14.35,14.31,14.33,416250.89094796864,5.4832,5.487,5.4717,5.4794,416250.8909
2007-11-06 15:30:00,14.33,14.34,14.32,14.33,246139.2254692326,5.4794,5.4832,5.4756,5.4794,246139.2255
2007-11-06 15:35:00,14.33,14.33,14.29,14.31,470895.69969113806,5.4794,5.4794,5.4641,5.4717,470895.6997
2007-11-06 15:40:00,14.31,14.32,14.29,14.29,400095.0344499881,5.4717,5.4756,5.4641,5.4641,400095.0344
2007-11-06 15:45:00,14.29,14.31,14.28,14.31,706581.1356616773,5.4641,5.4717,5.4603,5.4717,706581.1357
2007-11-06 15:50:00,14.3,14.31,14.29,14.31,772392.492278451,5.4679,5.4717,5.4641,5.4717,772392.4923
2007-11-06 15:55:00,14.3,14.35,14.3,14.35,1038488.9522451888,5.4679,5.487,5.4679,5.487,1038488.9522
2007-11-07 09:30:00,14.14,14.23,14.1,14.21,931337.6098835828,5.4067,5.4411,5.3914,5.4335,931337.6099
2007-11-07 09:35:00,14.21,14.22,14.18,14.2,396768.8287004039,5.4335,5.4373,5.422,5.4297,396768.8287
2007-11-07 09:40:00,14.2,14.29,14.15,14.29,388215.728201473,5.4297,5.4641,5.4106,5.4641,388215.7282
2007-11-07 09:45:00,14.29,14.43,14.26,14.37,1087906.8662390118,5.4641,5.5176,5.4526,5.4947,1087906.8662
2007-11-07 09:50:00,14.37,14.39,14.34,14.35,438346.4005702067,5.4947,5.5023,5.4832,5.487,438346.4006
2007-11-07 09:55:00,14.35,14.39,14.31,14.37,486813.97006414825,5.487,5.5023,5.4717,5.4947,486813.9701
2007-11-07 10:00:00,14.37,14.4,14.34,14.37,348776.43145640293,5.4947,5.5061,5.4832,5.4947,348776.4315
2007-11-07 10:05:00,14.37,14.39,14.36,14.37,484438.10881444527,5.4947,5.5023,5.4909,5.4947,484438.1088
2007-11-07 10:10:00,14.37,14.48,14.37,14.48,637443.5732953196,5.4947,5.5367,5.4947,5.5367,637443.5733
2007-11-07 10:15:00,14.48,14.52,14.45,14.5,662390.1164172012,5.5367,5.552,5.5253,5.5444,662390.1164
2007-11-07 10:20:00,14.5,14.5,14.43,14.48,541458.7788073177,5.5444,5.5444,5.5176,5.5367,541458.7788
2007-11-07 10:25:00,14.48,14.49,14.4,14.41,641244.9512948444,5.5367,5.5406,5.5061,5.51,641244.9513
2007-11-07 10:30:00,14.41,14.44,14.35,14.35,672606.3197909242,5.51,5.5214,5.487,5.487,672606.3198
2007-11-07 10:35:00,14.35,14.41,14.35,14.37,905440.72226182,5.487,5.51,5.487,5.4947,905440.7223
2007-11-07 10:40:00,14.37,14.4,14.35,14.35,389878.83107626514,5.4947,5.5061,5.487,5.487,389878.8311
2007-11-07 10:45:00,14.35,14.38,14.35,14.35,383226.4195770967,5.487,5.4985,5.487,5.487,383226.4196
2007-11-07 10:50:00,14.35,14.39,14.35,14.37,283677.83321454027,5.487,5.5023,5.487,5.4947,283677.8332
2007-11-07 10:55:00,14.37,14.44,14.37,14.39,516512.235685436,5.4947,5.5214,5.4947,5.5023,516512.2357
2007-11-07 11:00:00,14.39,14.45,14.39,14.41,455690.1876930387,5.5023,5.5253,5.5023,5.51,455690.1877
2007-11-07 11:05:00,14.41,14.44,14.4,14.44,264908.52934188646,5.51,5.5214,5.5061,5.5214,264908.5293
2007-11-07 11:10:00,14.44,14.44,14.38,14.39,771442.1477785697,5.5214,5.5214,5.4985,5.5023,771442.1478
2007-11-07 11:15:00,14.39,14.41,14.39,14.41,138987.88310762652,5.5023,5.51,5.5023,5.51,138987.8831
2007-11-07 11:20:00,14.41,14.42,14.39,14.39,173437.87122832026,5.51,5.5138,5.5023,5.5023,173437.8712
2007-11-07 11:25:00,14.39,14.4,14.35,14.36,314326.4433357092,5.5023,5.5061,5.487,5.4909,314326.4433
2007-11-07 11:30:00,14.35,14.37,14.34,14.37,325492.9912093134,5.487,5.4947,5.4832,5.4947,325492.9912
2007-11-07 11:35:00,14.37,14.39,14.35,14.36,202898.5507246377,5.4947,5.5023,5.487,5.4909,202898.5507
2007-11-07 11:40:00,14.36,14.37,14.35,14.36,114516.51223568544,5.4909,5.4947,5.487,5.4909,114516.5122
2007-11-07 11:45:00,14.36,14.39,14.35,14.37,185792.34972677595,5.4909,5.5023,5.487,5.4947,185792.3497
2007-11-07 11:50:00,14.37,14.42,14.37,14.4,260394.3929674507,5.4947,5.5138,5.4947,5.5061,260394.393
2007-11-07 11:55:00,14.4,14.42,14.39,14.4,204799.2397244001,5.5061,5.5138,5.5023,5.5061,204799.2397
2007-11-07 12:00:00,14.39,14.4,14.39,14.4,178664.76597766692,5.5023,5.5061,5.5023,5.5061,178664.766
2007-11-07 12:05:00,14.39,14.41,14.39,14.39,152530.29223093373,5.5023,5.51,5.5023,5.5023,152530.2922
2007-11-07 12:10:00,14.39,14.4,14.37,14.37,341411.2615823236,5.5023,5.5061,5.4947,5.4947,341411.2616
2007-11-07 12:15:00,14.37,14.37,14.31,14.31,391779.5200760276,5.4947,5.4947,5.4717,5.4717,391779.5201
2007-11-07 12:20:00,14.32,14.34,14.31,14.31,263483.0125920646,5.4756,5.4832,5.4717,5.4717,263483.0126
2007-11-07 12:25:00,14.31,14.33,14.31,14.32,291518.17533856025,5.4717,5.4794,5.4717,5.4756,291518.1753
2007-11-07 12:30:00,14.31,14.38,14.31,14.37,387740.5559515325,5.4717,5.4985,5.4717,5.4947,387740.556
2007-11-07 12:35:00,14.37,14.38,14.34,14.36,221430.2684723212,5.4947,5.4985,5.4832,5.4909,221430.2685
2007-11-07 12:40:00,14.35,14.36,14.35,14.36,172012.35447849846,5.487,5.4909,5.487,5.4909,172012.3545
2007-11-07 12:45:00,14.36,14.37,14.34,14.34,370396.7688287004,5.4909,5.4947,5.4832,5.4832,370396.7688
2007-11-07 12:50:00,14.34,14.36,14.31,14.35,326918.5079591352,5.4832,5.4909,5.4717,5.487,326918.508
2007-11-07 12:55:00,14.35,14.37,14.34,14.35,275837.49109052034,5.487,5.4947,5.4832,5.487,275837.4911
2007-11-07 13:00:00,14.34,14.35,14.31,14.32,217866.47659776668,5.4832,5.487,5.4717,5.4756,217866.4766
2007-11-07 13:05:00,14.32,14.34,14.31,14.32,249227.84509384647,5.4756,5.4832,5.4717,5.4756,249227.8451
2007-11-07 13:10:00,14.32,14.34,14.31,14.31,294369.20883820386,5.4756,5.4832,5.4717,5.4717,294369.2088
2007-11-07 13:15:00,14.31,14.33,14.28,14.29,922784.509384652,5.4717,5.4794,5.4603,5.4641,922784.5094
2007-11-07 13:20:00,14.29,14.33,14.29,14.31,531955.3338085056,5.4641,5.4794,5.4641,5.4717,531955.3338
2007-11-07 13:25:00,14.31,14.37,14.3,14.34,431218.8168210976,5.4717,5.4947,5.4679,5.4832,431218.8168
2007-11-07 13:30:00,14.34,14.39,14.34,14.37,478260.8695652174,5.4832,5.5023,5.4832,5.4947,478260.8696
2007-11-07 13:35:00,14.37,14.39,14.33,14.33,201948.2062247565,5.4947,5.5023,5.4794,5.4794,201948.2062
2007-11-07 13:40:00,14.33,14.39,14.32,14.38,288904.7279638869,5.4794,5.5023,5.4756,5.4985,288904.728
2007-11-07 13:45:00,14.37,14.42,14.37,14.41,392967.4507008791,5.4947,5.5138,5.4947,5.51,392967.4507
2007-11-07 13:50:00,14.41,14.42,14.4,14.41,358755.0487051556,5.51,5.5138,5.5061,5.51,358755.0487
2007-11-07 13:55:00,14.41,14.42,14.39,14.39,234497.50534568785,5.51,5.5138,5.5023,5.5023,234497.5053
2007-11-07 14:00:00,14.39,14.4,14.36,14.4,276787.83559040155,5.5023,5.5061,5.4909,5.5061,276787.8356
2007-11-07 14:05:00,14.4,14.45,14.4,14.45,661439.7719173201,5.5061,5.5253,5.5061,5.5253,661439.7719
2007-11-07 14:10:00,14.45,14.48,14.43,14.47,935614.1601330484,5.5253,5.5367,5.5176,5.5329,935614.1601
2007-11-07 14:15:00,14.47,14.55,14.45,14.53,768353.5281539558,5.5329,5.5635,5.5253,5.5559,768353.5282
2007-11-07 14:20:00,14.53,14.54,14.45,14.45,534806.3673081492,5.5559,5.5597,5.5253,5.5253,534806.3673
2007-11-07 14:25:00,14.45,14.5,14.45,14.5,478498.4556901877,5.5253,5.5444,5.5253,5.5444,478498.4557
2007-11-07 14:30:00,14.5,14.53,14.47,14.48,464956.0465668805,5.5444,5.5559,5.5329,5.5367,464956.0466
2007-11-07 14:35:00,14.49,14.49,14.47,14.48,357804.7042052744,5.5406,5.5406,5.5329,5.5367,357804.7042
2007-11-07 14:40:00,14.48,14.52,14.47,14.5,320978.85483487765,5.5367,5.552,5.5329,5.5444,320978.8548
2007-11-07 14:45:00,14.5,14.52,14.48,14.48,360418.1515799477,5.5444,5.552,5.5367,5.5367,360418.1516
2007-11-07 14:50:00,14.48,14.48,14.4,14.41,618674.2694226657,5.5367,5.5367,5.5061,5.51,618674.2694
2007-11-07 14:55:00,14.42,14.44,14.39,14.41,294606.7949631741,5.5138,5.5214,5.5023,5.51,294606.795
2007-11-07 15:00:00,14.42,14.45,14.41,14.44,337372.2974578285,5.5138,5.5253,5.51,5.5214,337372.2975
2007-11-07 15:05:00,14.44,14.5,14.44,14.49,485150.8671893561,5.5214,5.5444,5.5214,5.5406,485150.8672
2007-11-07 15:10:00,14.49,14.54,14.49,14.53,665953.9082917558,5.5406,5.5597,5.5406,5.5559,665953.9083
2007-11-07 15:15:00,14.53,14.53,14.44,14.44,731765.2649085294,5.5559,5.5559,5.5214,5.5214,731765.2649
2007-11-07 15:20:00,14.44,14.44,14.4,14.4,458778.8073176527,5.5214,5.5214,5.5061,5.5061,458778.8073
2007-11-07 15:25:00,14.4,14.4,14.32,14.32,814920.408648135,5.5061,5.5061,5.4756,5.4756,814920.4086
2007-11-07 15:30:00,14.33,14.34,14.31,14.31,685911.1427892611,5.4794,5.4832,5.4717,5.4717,685911.1428
2007-11-07 15:35:00,14.31,14.33,14.26,14.27,746258.0185317177,5.4717,5.4794,5.4526,5.4564,746258.0185
2007-11-07 15:40:00,14.27,14.33,14.26,14.31,591114.2789261107,5.4564,5.4794,5.4526,5.4717,591114.2789
2007-11-07 15:45:00,14.31,14.31,14.23,14.23,807317.6526490853,5.4717,5.4717,5.4411,5.4411,807317.6526
2007-11-07 15:50:00,14.23,14.23,14.15,14.18,1225944.404846757,5.4411,5.4411,5.4106,5.422,1225944.4048
2007-11-07 15:55:00,14.18,14.21,14.16,14.18,1192207.175100974,5.422,5.4335,5.4144,5.422,1192207.1751
2007-11-08 09:30:00,14.16,14.18,13.89,14.05,1354478.4984556902,5.4144,5.422,5.3111,5.3723,1354478.4985
2007-11-08 09:35:00,14.04,14.05,13.87,13.87,775956.2841530055,5.3685,5.3723,5.3035,5.3035,775956.2842
2007-11-08 09:40:00,13.88,13.93,13.84,13.88,1230696.127346163,5.3073,5.3264,5.292,5.3073,1230696.1273
2007-11-08 09:45:00,13.88,13.89,13.76,13.83,1306961.27346163,5.3073,5.3111,5.2614,5.2882,1306961.2735
2007-11-08 09:50:00,13.83,13.87,13.8,13.87,779995.2482775006,5.2882,5.3035,5.2767,5.3035,779995.2483
2007-11-08 09:55:00,13.87,13.89,13.82,13.86,843430.7436445712,5.3035,5.3111,5.2844,5.2997,843430.7436
2007-11-08 10:00:00,13.86,13.89,13.74,13.75,988120.693751485,5.2997,5.3111,5.2538,5.2576,988120.6938
2007-11-08 10:05:00,13.75,13.78,13.68,13.78,1079828.9379900214,5.2576,5.2691,5.2308,5.2691,1079828.938
2007-11-08 10:10:00,13.77,13.84,13.77,13.83,643858.3986695177,5.2653,5.292,5.2653,5.2882,643858.3987
2007-11-08 10:15:00,13.83,13.89,13.82,13.87,562128.7716797339,5.2882,5.3111,5.2844,5.3035,562128.7717
2007-11-08 10:20:00,13.87,13.98,13.81,13.86,875980.0427655025,5.3035,5.3456,5.2805,5.2997,875980.0428
2007-11-08 10:25:00,13.86,13.88,13.82,13.85,424803.9914468995,5.2997,5.3073,5.2844,5.2958,424803.9914
2007-11-08 10:30:00,13.85,13.87,13.81,13.83,465431.2188168211,5.2958,5.3035,5.2805,5.2882,465431.2188
2007-11-08 10:35:00,13.83,13.85,13.79,13.8,349964.3620812545,5.2882,5.2958,5.2729,5.2767,349964.3621
2007-11-08 10:40:00,13.81,13.84,13.75,13.81,878593.4901401758,5.2805,5.292,5.2576,5.2805,878593.4901
2007-11-08 10:45:00,13.8,13.81,13.76,13.8,752435.2577809456,5.2767,5.2805,5.2614,5.2767,752435.2578
2007-11-08 10:50:00,13.81,13.82,13.77,13.79,811119.0306486101,5.2805,5.2844,5.2653,5.2729,811119.0306
2007-11-08 10:55:00,13.79,13.85,13.79,13.84,425279.1636968401,5.2729,5.2958,5.2729,5.292,425279.1637
2007-11-08 11:00:00,13.84,13.89,13.84,13.86,243288.19196958892,5.292,5.3111,5.292,5.2997,243288.192
2007-11-08 11:05:00,13.86,13.86,13.81,13.83,246614.3977191732,5.2997,5.2997,5.2805,5.2882,246614.3977
2007-11-08 11:10:00,13.83,13.91,13.83,13.9,432881.91969588975,5.2882,5.3188,5.2882,5.315,432881.9197
2007-11-08 11:15:00,13.9,13.94,13.9,13.91,385839.86695177,5.315,5.3303,5.315,5.3188,385839.867
2007-11-08 11:20:00,13.91,13.91,13.87,13.89,395580.8980755524,5.3188,5.3188,5.3035,5.3111,395580.8981
2007-11-08 11:25:00,13.89,13.91,13.88,13.89,571632.216678546,5.3111,5.3188,5.3073,5.3111,571632.2167
2007-11-08 11:30:00,13.89,13.9,13.88,13.88,618436.6832976955,5.3111,5.315,5.3073,5.3073,618436.6833
2007-11-08 11:35:00,13.87,13.88,13.83,13.87,472796.38869090047,5.3035,5.3073,5.2882,5.3035,472796.3887
2007-11-08 11:40:00,13.87,13.91,13.87,13.9,572820.1473033975,5.3035,5.3188,5.3035,5.315,572820.1473
2007-11-08 11:45:00,13.89,13.9,13.86,13.88,408172.9626989784,5.3111,5.315,5.2997,5.3073,408172.9627
2007-11-08 11:50:00,13.88,13.91,13.88,13.89,575671.1808030411,5.3073,5.3188,5.3073,5.3111,575671.1808
2007-11-08 11:55:00,13.89,13.92,13.85,13.9,439771.9173200285,5.3111,5.3226,5.2958,5.315,439771.9173
2007-11-08 12:00:00,13.9,13.93,13.89,13.89,326205.7495842243,5.315,5.3264,5.3111,5.3111,326205.7496
2007-11-08 12:05:00,13.89,13.91,13.86,13.86,289142.3140888572,5.3111,5.3188,5.2997,5.2997,289142.3141
2007-11-08 12:10:00,13.86,13.86,13.81,13.85,430981.23069612734,5.2997,5.2997,5.2805,5.2958,430981.2307
2007-11-08 12:15:00,13.85,13.88,13.78,13.8,603706.3435495368,5.2958,5.3073,5.2691,5.2767,603706.3435
2007-11-08 12:20:00,13.8,13.83,13.74,13.83,583986.6951770016,5.2767,5.2882,5.2538,5.2882,583986.6952
2007-11-08 12:25:00,13.83,13.87,13.81,13.81,323592.302209551,5.2882,5.3035,5.2805,5.2805,323592.3022
2007-11-08 12:30:00,13.81,13.85,13.8,13.81,397006.4148253742,5.2805,5.2958,5.2767,5.2805,397006.4148
2007-11-08 12:35:00,13.81,13.81,13.71,13.72,574483.2501781896,5.2805,5.2805,5.2423,5.2461,574483.2502
2007-11-08 12:40:00,13.72,13.73,13.68,13.71,1177239.249227845,5.2461,5.25,5.2308,5.2423,1177239.2492
2007-11-08 12:45:00,13.71,13.76,13.69,13.7,735329.056783084,5.2423,5.2614,5.2347,5.2385,735329.0568
2007-11-08 12:50:00,13.69,13.7,13.63,13.67,721549.0615348064,5.2347,5.2385,5.2117,5.227,721549.0615
2007-11-08 12:55:00,13.67,13.68,13.61,13.61,504632.9294369209,5.227,5.2308,5.2041,5.2041,504632.9294
2007-11-08 13:00:00,13.61,13.66,13.56,13.65,719410.7864100736,5.2041,5.2232,5.185,5.2194,719410.7864
2007-11-08 13:05:00,13.65,13.65,13.52,13.54,536944.642432882,5.2194,5.2194,5.1697,5.1773,536944.6424
2007-11-08 13:10:00,13.54,13.65,13.54,13.57,694226.6571632217,5.1773,5.2194,5.1773,5.1888,694226.6572
2007-11-08 13:15:00,13.56,13.66,13.51,13.63,869090.0451413637,5.185,5.2232,5.1658,5.2117,869090.0451
2007-11-08 13:20:00,13.62,13.67,13.59,13.6,559277.7381800903,5.2079,5.227,5.1964,5.2002,559277.7382
2007-11-08 13:25:00,13.6,13.65,13.53,13.63,676407.697790449,5.2002,5.2194,5.1735,5.2117,676407.6978
2007-11-08 13:30:00,13.63,13.66,13.56,13.57,722024.233784747,5.2117,5.2232,5.185,5.1888,722024.2338
2007-11-08 13:35:00,13.57,13.62,13.51,13.57,551674.9821810407,5.1888,5.2079,5.1658,5.1888,551674.9822
2007-11-08 13:40:00,13.57,13.64,13.51,13.56,620812.5445473985,5.1888,5.2155,5.1658,5.185,620812.5445
2007-11-08 13:45:00,13.55,13.58,13.53,13.54,373247.802328344,5.1811,5.1926,5.1735,5.1773,373247.8023
2007-11-08 13:50:00,13.54,13.63,13.54,13.61,444523.63981943455,5.1773,5.2117,5.1773,5.2041,444523.6398
2007-11-08 13:55:00,13.61,13.65,13.6,13.65,344737.4673319078,5.2041,5.2194,5.2002,5.2194,344737.4673
2007-11-08 14:00:00,13.65,13.66,13.62,13.64,544309.8123069613,5.2194,5.2232,5.2079,5.2155,544309.8123
2007-11-08 14:05:00,13.64,13.65,13.54,13.54,585887.384176764,5.2155,5.2194,5.1773,5.1773,585887.3842
2007-11-08 14:10:00,13.54,13.56,13.51,13.52,428842.95557139465,5.1773,5.185,5.1658,5.1697,428842.9556
2007-11-08 14:15:00,13.52,13.53,13.5,13.51,447137.0871941079,5.1697,5.1735,5.162,5.1658,447137.0872
2007-11-08 14:20:00,13.51,13.54,13.5,13.54,446424.32881919696,5.1658,5.1773,5.162,5.1773,446424.3288
2007-11-08 14:25:00,13.54,13.54,13.48,13.49,497980.5179377524,5.1773,5.1773,5.1544,5.1582,497980.5179
2007-11-08 14:30:00,13.49,13.53,13.47,13.49,772392.492278451,5.1582,5.1735,5.1505,5.1582,772392.4923
2007-11-08 14:35:00,13.49,13.5,13.41,13.42,892848.6576383939,5.1582,5.162,5.1276,5.1314,892848.6576
2007-11-08 14:40:00,13.42,13.44,13.41,13.43,471608.458066049,5.1314,5.1391,5.1276,5.1352,471608.4581
2007-11-08 14:45:00,13.43,13.49,13.41,13.49,510097.41031123785,5.1352,5.1582,5.1276,5.1582,510097.4103
2007-11-08 14:50:00,13.49,13.51,13.41,13.42,700166.3102874792,5.1582,5.1658,5.1276,5.1314,700166.3103
2007-11-08 14:55:00,13.42,13.56,13.41,13.55,617486.3387978142,5.1314,5.185,5.1276,5.1811,617486.3388
2007-11-08 15:00:00,13.56,13.6,13.49,13.58,540508.4343074365,5.185,5.2002,5.1582,5.1926,540508.4343
2007-11-08 15:05:00,13.58,13.65,13.57,13.58,665003.5637918746,5.1926,5.2194,5.1888,5.1926,665003.5638
2007-11-08 15:10:00,13.58,13.59,13.49,13.53,739368.020907579,5.1926,5.1964,5.1582,5.1735,739368.0209
2007-11-08 15:15:00,13.53,13.61,13.52,13.61,437871.2283202661,5.1735,5.2041,5.1697,5.2041,437871.2283
2007-11-08 15:20:00,13.61,13.68,13.57,13.67,1137562.3663578047,5.2041,5.2308,5.1888,5.227,1137562.3664
2007-11-08 15:25:00,13.67,13.7,13.66,13.7,1053932.0503682585,5.227,5.2385,5.2232,5.2385,1053932.0504
2007-11-08 15:30:00,13.7,13.74,13.66,13.7,883345.2126395819,5.2385,5.2538,5.2232,5.2385,883345.2126
2007-11-08 15:35:00,13.7,13.71,13.61,13.63,845093.8465193633,5.2385,5.2423,5.2041,5.2117,845093.8465
2007-11-08 15:40:00,13.63,13.82,13.62,13.81,761938.7027797577,5.2117,5.2844,5.2079,5.2805,761938.7028
2007-11-08 15:45:00,13.81,13.81,13.76,13.78,1025659.3014967926,5.2805,5.2805,5.2614,5.2691,1025659.3015
2007-11-08 15:50:00,13.78,13.78,13.72,13.72,1244000.9503445,5.2691,5.2691,5.2461,5.2461,1244000.9503
2007-11-08 15:55:00,13.72,13.73,13.64,13.67,1866001.42551675,5.2461,5.25,5.2155,5.227,1866001.4255
2007-11-09 09:30:00,13.71,13.92,13.68,13.89,1360655.737704918,5.2423,5.3226,5.2308,5.3111,1360655.7377
2007-11-09 09:35:00,13.88,13.97,13.78,13.94,1032311.7129959612,5.3073,5.3417,5.2691,5.3303,1032311.713
2007-11-09 09:40:00,13.94,13.94,13.78,13.94,958184.8420052268,5.3303,5.3303,5.2691,5.3303,958184.842
2007-11-09 09:45:00,13.93,13.98,13.81,13.85,1306248.515086719,5.3264,5.3456,5.2805,5.2958,1306248.5151
2007-11-09 09:50:00,13.86,13.99,13.84,13.96,1472083.6303159895,5.2997,5.3494,5.292,5.3379,1472083.6303
2007-11-09 09:55:00,13.96,13.99,13.86,13.87,2429793.300071276,5.3379,5.3494,5.2997,5.3035,2429793.3001
2007-11-09 10:00:00,13.87,13.9,13.83,13.9,817058.6837728677,5.3035,5.315,5.2882,5.315,817058.6838
2007-11-09 10:05:00,13.89,13.95,13.88,13.91,875980.0427655025,5.3111,5.3341,5.3073,5.3188,875980.0428
2007-11-09 10:10:00,13.92,13.94,13.8,13.81,804229.0330244714,5.3226,5.3303,5.2767,5.2805,804229.033
2007-11-09 10:15:00,13.81,13.81,13.78,13.81,692325.9681634592,5.2805,5.2805,5.2691,5.2805,692325.9682
2007-11-09 10:20:00,13.81,13.86,13.8,13.84,1397719.173200285,5.2805,5.2997,5.2767,5.292,1397719.1732
2007-11-09 10:25:00,13.85,13.91,13.85,13.89,660251.8412924685,5.2958,5.3188,5.2958,5.3111,660251.8413
2007-11-09 10:30:00,13.9,13.91,13.87,13.91,465193.6326918508,5.315,5.3188,5.3035,5.3188,465193.6327
2007-11-09 10:35:00,13.92,13.98,13.91,13.94,979567.593252554,5.3226,5.3456,5.3188,5.3303,979567.5933
2007-11-09 10:40:00,13.94,13.95,13.89,13.9,529104.300308862,5.3303,5.3341,5.3111,5.315,529104.3003
2007-11-09 10:45:00,13.9,13.9,13.8,13.8,692801.1404133999,5.315,5.315,5.2767,5.2767,692801.1404
2007-11-09 10:50:00,13.8,13.81,13.76,13.76,713233.5471608458,5.2767,5.2805,5.2614,5.2614,713233.5472
2007-11-09 10:55:00,13.77,13.78,13.7,13.72,778569.7315276788,5.2653,5.2691,5.2385,5.2461,778569.7315
2007-11-09 11:00:00,13.72,13.72,13.65,13.71,2612021.857923497,5.2461,5.2461,5.2194,5.2423,2612021.8579
2007-11-09 11:05:00,13.71,13.78,13.7,13.74,551437.3960560703,5.2423,5.2691,5.2385,5.2538,551437.3961
2007-11-09 11:10:00,13.74,13.75,13.67,13.67,630315.9895462105,5.2538,5.2576,5.227,5.227,630315.9895
2007-11-09 11:15:00,13.67,13.68,13.65,13.66,1736041.8151579949,5.227,5.2308,5.2194,5.2232,1736041.8152
2007-11-09 11:20:00,13.66,13.74,13.64,13.74,991446.8995010692,5.2232,5.2538,5.2155,5.2538,991446.8995
2007-11-09 11:25:00,13.73,13.76,13.67,13.69,881919.69588976,5.25,5.2614,5.227,5.2347,881919.6959
2007-11-09 11:30:00,13.69,13.74,13.69,13.72,541933.9510572583,5.2347,5.2538,5.2347,5.2461,541933.9511
2007-11-09 11:35:00,13.72,13.75,13.72,13.73,372772.63007840345,5.2461,5.2576,5.2461,5.25,372772.6301
2007-11-09 11:40:00,13.74,13.78,13.74,13.78,281539.5580898076,5.2538,5.2691,5.2538,5.2691,281539.5581
2007-11-09 11:45:00,13.79,13.84,13.78,13.78,533380.8505583274,5.2729,5.292,5.2691,5.2691,533380.8506
2007-11-09 11:50:00,13.79,13.86,13.77,13.86,405321.9291993348,5.2729,5.2997,5.2653,5.2997,405321.9292
2007-11-09 11:55:00,13.85,13.89,13.83,13.89,363506.7712045616,5.2958,5.3111,5.2882,5.3111,363506.7712
2007-11-09 12:00:00,13.89,13.9,13.84,13.87,262532.6680921834,5.3111,5.315,5.292,5.3035,262532.6681
2007-11-09 12:05:00,13.87,13.89,13.87,13.89,294369.20883820386,5.3035,5.3111,5.3035,5.3111,294369.2088
2007-11-09 12:10:00,13.89,13.89,13.86,13.87,308149.20408648136,5.3111,5.3111,5.2997,5.3035,308149.2041
2007-11-09 12:15:00,13.87,13.92,13.87,13.92,337372.2974578285,5.3035,5.3226,5.3035,5.3226,337372.2975
2007-11-09 12:20:00,13.92,13.95,13.91,13.93,320028.51033499645,5.3226,5.3341,5.3188,5.3264,320028.5103
2007-11-09 12:25:00,13.94,13.95,13.92,13.94,880969.3513898789,5.3303,5.3341,5.3226,5.3303,880969.3514
2007-11-09 12:30:00,13.94,14.04,13.94,14.01,922309.3371347112,5.3303,5.3685,5.3303,5.357,922309.3371
2007-11-09 12:35:00,14.01,14.16,14.01,14.12,1060584.461867427,5.357,5.4144,5.357,5.3991,1060584.4619
2007-11-09 12:40:00,14.12,14.15,14.1,14.12,441910.1924447612,5.3991,5.4106,5.3914,5.3991,441910.1924
2007-11-09 12:45:00,14.12,14.18,14.11,14.15,752672.8439059159,5.3991,5.422,5.3953,5.4106,752672.8439
2007-11-09 12:50:00,14.15,14.16,14.07,14.08,960323.1171299596,5.4106,5.4144,5.38,5.3838,960323.1171
2007-11-09 12:55:00,14.09,14.12,14.07,14.12,544309.8123069613,5.3876,5.3991,5.38,5.3991,544309.8123
2007-11-09 13:00:00,14.12,14.15,14.1,14.15,521263.958184842,5.3991,5.4106,5.3914,5.4106,521263.9582
2007-11-09 13:05:00,14.15,14.15,14.12,14.13,521739.1304347826,5.4106,5.4106,5.3991,5.4029,521739.1304
2007-11-09 13:10:00,14.13,14.14,14.11,14.13,977429.3181278212,5.4029,5.4067,5.3953,5.4029,977429.3181
2007-11-09 13:15:00,14.13,14.19,14.13,14.19,456878.1183178903,5.4029,5.4258,5.4029,5.4258,456878.1183
2007-11-09 13:20:00,14.19,14.21,14.18,14.21,522451.8888096935,5.4258,5.4335,5.422,5.4335,522451.8888
2007-11-09 13:25:00,14.21,14.21,14.17,14.21,448325.0178189594,5.4335,5.4335,5.4182,5.4335,448325.0178
2007-11-09 13:30:00,14.21,14.22,14.17,14.17,319315.7519600856,5.4335,5.4373,5.4182,5.4182,319315.752
2007-11-09 13:35:00,14.17,14.17,14.1,14.15,430743.64457115706,5.4182,5.4182,5.3914,5.4106,430743.6446
2007-11-09 13:40:00,14.15,14.17,14.12,14.15,464480.8743169399,5.4106,5.4182,5.3991,5.4106,464480.8743
2007-11-09 13:45:00,14.14,14.18,14.14,14.17,373960.56070325495,5.4067,5.422,5.4067,5.4182,373960.5607
2007-11-09 13:50:00,14.17,14.17,14.15,14.15,236398.19434545023,5.4182,5.4182,5.4106,5.4106,236398.1943
2007-11-09 13:55:00,14.15,14.15,14.08,14.08,273936.80209075793,5.4106,5.4106,5.3838,5.3838,273936.8021
2007-11-09 14:00:00,14.08,14.2,14.06,14.2,506533.6184366833,5.3838,5.4297,5.3761,5.4297,506533.6184
2007-11-09 14:05:00,14.2,14.23,14.2,14.21,397956.7593252554,5.4297,5.4411,5.4297,5.4335,397956.7593
2007-11-09 14:10:00,14.21,14.24,14.21,14.24,384651.93632691854,5.4335,5.445,5.4335,5.445,384651.9363
2007-11-09 14:15:00,14.24,14.26,14.23,14.23,392492.27845093847,5.445,5.4526,5.4411,5.4411,392492.2785
2007-11-09 14:20:00,14.23,14.23,14.2,14.21,744119.7434069851,5.4411,5.4411,5.4297,5.4335,744119.7434
2007-11-09 14:25:00,14.21,14.26,14.2,14.26,561416.013304823,5.4335,5.4526,5.4297,5.4526,561416.0133
2007-11-09 14:30:00,14.26,14.26,14.23,14.23,335471.60845806607,5.4526,5.4526,5.4411,5.4411,335471.6085
2007-11-09 14:35:00,14.23,14.23,14.19,14.21,382276.0750772155,5.4411,5.4411,5.4258,5.4335,382276.0751
2007-11-09 14:40:00,14.21,14.27,14.21,14.27,575908.7669280114,5.4335,5.4564,5.4335,5.4564,575908.7669
2007-11-09 14:45:00,14.27,14.33,14.26,14.31,1248752.672843906,5.4564,5.4794,5.4526,5.4717,1248752.6728
2007-11-09 14:50:00,14.31,14.31,14.28,14.29,417913.9938227608,5.4717,5.4717,5.4603,5.4641,417913.9938
2007-11-09 14:55:00,14.29,14.3,14.27,14.29,539320.503682585,5.4641,5.4679,5.4564,5.4641,539320.5037
2007-11-09 15:00:00,14.3,14.33,14.26,14.26,565454.9774293181,5.4679,5.4794,5.4526,5.4526,565454.9774
2007-11-09 15:05:00,14.27,14.3,14.26,14.29,440247.0895699691,5.4564,5.4679,5.4526,5.4641,440247.0896
2007-11-09 15:10:00,14.29,14.3,14.29,14.29,1138275.1247327155,5.4641,5.4679,5.4641,5.4641,1138275.1247
2007-11-09 15:15:00,14.3,14.33,14.29,14.33,781420.7650273225,5.4679,5.4794,5.4641,5.4794,781420.765
2007-11-09 15:20:00,14.33,14.33,14.3,14.33,810168.686148729,5.4794,5.4794,5.4679,5.4794,810168.6861
2007-11-09 15:25:00,14.33,14.34,14.31,14.32,663578.0470420527,5.4794,5.4832,5.4717,5.4756,663578.047
2007-11-09 15:30:00,14.32,14.34,14.32,14.32,755523.8774055595,5.4756,5.4832,5.4756,5.4756,755523.8774
2007-11-09 15:35:00,14.32,14.35,14.32,14.34,1377761.9387027798,5.4756,5.487,5.4756,5.4832,1377761.9387
2007-11-09 15:40:00,14.34,14.45,14.34,14.35,2705155.6189118554,5.4832,5.5253,5.4832,5.487,2705155.6189
2007-11-09 15:45:00,14.35,14.35,14.33,14.34,1537182.2285578523,5.487,5.487,5.4794,5.4832,1537182.2286
2007-11-09 15:50:00,14.34,14.34,14.07,14.13,5273699.215965788,5.4832,5.4832,5.38,5.4029,5273699.216
2007-11-09 15:55:00,14.13,14.27,14.08,14.08,4944167.260631979,5.4029,5.4564,5.3838,5.3838,4944167.2606
2007-11-12 09:30:00,14.18,14.18,14.1,14.14,619149.4416726063,5.422,5.422,5.3914,5.4067,619149.4417
2007-11-12 09:35:00,14.14,14.18,14.11,14.15,526253.2668092183,5.4067,5.422,5.3953,5.4106,526253.2668
2007-11-12 09:40:00,14.15,14.31,14.14,14.22,848182.4661439772,5.4106,5.4717,5.4067,5.4373,848182.4661
2007-11-12 09:45:00,14.22,14.24,14.19,14.2,667141.8389166073,5.4373,5.445,5.4258,5.4297,667141.8389
2007-11-12 09:50:00,14.2,14.34,14.16,14.28,789498.6932763127,5.4297,5.4832,5.4144,5.4603,789498.6933
2007-11-12 09:55:00,14.27,14.29,14.18,14.24,545972.9151817533,5.4564,5.4641,5.422,5.445,545972.9152
2007-11-12 10:00:00,14.24,14.25,14.18,14.23,502257.06818721787,5.445,5.4488,5.422,5.4411,502257.0682
2007-11-12 10:05:00,14.23,14.29,14.18,14.19,473033.9748158708,5.4411,5.4641,5.422,5.4258,473033.9748
2007-11-12 10:10:00,14.19,14.22,14.14,14.14,506296.032311713,5.4258,5.4373,5.4067,5.4067,506296.0323
2007-11-12 10:15:00,14.15,14.15,14.02,14.03,792112.140650986,5.4106,5.4106,5.3608,5.3647,792112.1407
2007-11-12 10:20:00,14.03,14.11,14.03,14.03,425516.7498218104,5.3647,5.3953,5.3647,5.3647,425516.7498
2007-11-12 10:25:00,14.03,14.09,14.02,14.08,358042.2903302447,5.3647,5.3876,5.3608,5.3838,358042.2903
2007-11-12 10:30:00,14.08,14.1,14.03,14.04,360180.56545497745,5.3838,5.3914,5.3647,5.3685,360180.5655
2007-11-12 10:35:00,14.04,14.07,13.97,14.02,675457.3532905679,5.3685,5.38,5.3417,5.3608,675457.3533
2007-11-12 10:40:00,14.01,14.1,14.01,14.06,794963.1741506297,5.357,5.3914,5.357,5.3761,794963.1742
2007-11-12 10:45:00,14.06,14.09,13.99,14.01,569018.7693038727,5.3761,5.3876,5.3494,5.357,569018.7693
2007-11-12 10:50:00,14.01,14.04,14.01,14.04,374910.90520313615,5.357,5.3685,5.357,5.3685,374910.9052
2007-11-12 10:55:00,14.03,14.08,14.03,14.06,201710.62009978617,5.3647,5.3838,5.3647,5.3761,201710.6201
2007-11-12 11:00:00,14.06,14.1,14.04,14.09,386552.62532668095,5.3761,5.3914,5.3685,5.3876,386552.6253
2007-11-12 11:05:00,14.09,14.11,14.08,14.09,528153.9558089807,5.3876,5.3953,5.3838,5.3876,528153.9558
2007-11-12 11:10:00,14.09,14.14,14.05,14.1,615348.0636730815,5.3876,5.4067,5.3723,5.3914,615348.0637
2007-11-12 11:15:00,14.1,14.1,14.05,14.05,358992.634830126,5.3914,5.3914,5.3723,5.3723,358992.6348
2007-11-12 11:20:00,14.05,14.06,13.99,13.99,557139.4630553576,5.3723,5.3761,5.3494,5.3494,557139.4631
2007-11-12 11:25:00,13.99,14.05,13.98,14.02,502732.2404371585,5.3494,5.3723,5.3456,5.3608,502732.2404
2007-11-12 11:30:00,14.02,14.04,13.98,14.02,453314.3264433357,5.3608,5.3685,5.3456,5.3608,453314.3264
2007-11-12 11:35:00,14.01,14.02,13.92,13.94,642908.0541696365,5.357,5.3608,5.3226,5.3303,642908.0542
2007-11-12 11:40:00,13.94,13.99,13.91,13.93,992872.4162508908,5.3303,5.3494,5.3188,5.3264,992872.4163
2007-11-12 11:45:00,13.93,13.97,13.93,13.96,390829.1755761464,5.3264,5.3417,5.3264,5.3379,390829.1756
2007-11-12 11:50:00,13.96,13.96,13.92,13.93,245188.8809693514,5.3379,5.3379,5.3226,5.3264,245188.881
2007-11-12 11:55:00,13.93,13.94,13.91,13.93,232359.2302209551,5.3264,5.3303,5.3188,5.3264,232359.2302
2007-11-12 12:00:00,13.93,13.95,13.92,13.95,267759.5628415301,5.3264,5.3341,5.3226,5.3341,267759.5628
2007-11-12 12:05:00,13.95,13.95,13.93,13.94,349014.0175813733,5.3341,5.3341,5.3264,5.3303,349014.0176
2007-11-12 12:10:00,13.94,13.95,13.91,13.92,272036.11309099547,5.3303,5.3341,5.3188,5.3226,272036.1131
2007-11-12 12:15:00,13.92,13.97,13.9,13.96,275362.3188405797,5.3226,5.3417,5.315,5.3379,275362.3188
2007-11-12 12:20:00,13.96,14.02,13.96,13.99,317415.0629603231,5.3379,5.3608,5.3379,5.3494,317415.063
2007-11-12 12:25:00,13.98,14.03,13.98,14.02,207650.2732240437,5.3456,5.3647,5.3456,5.3608,207650.2732
2007-11-12 12:30:00,14.03,14.05,14.02,14.04,236635.7804704205,5.3647,5.3723,5.3608,5.3685,236635.7805
2007-11-12 12:35:00,14.04,14.1,14.04,14.05,359230.22095509624,5.3685,5.3914,5.3685,5.3723,359230.221
2007-11-12 12:40:00,14.05,14.06,14.04,14.05,149916.8448562604,5.3723,5.3761,5.3685,5.3723,149916.8449
2007-11-12 12:45:00,14.05,14.05,13.98,14.0,300071.2758374911,5.3723,5.3723,5.3456,5.3532,300071.2758
2007-11-12 12:50:00,14.0,14.0,13.94,13.96,390116.4172012355,5.3532,5.3532,5.3303,5.3379,390116.4172
2007-11-12 12:55:00,13.96,13.96,13.87,13.87,550487.0515561891,5.3379,5.3379,5.3035,5.3035,550487.0516
2007-11-12 13:00:00,13.87,13.9,13.86,13.89,342599.19220717513,5.3035,5.315,5.2997,5.3111,342599.1922
2007-11-12 13:05:00,13.89,13.89,13.82,13.83,766928.011404134,5.3111,5.3111,5.2844,5.2882,766928.0114
2007-11-12 13:10:00,13.83,13.86,13.81,13.86,272511.2853409361,5.2882,5.2997,5.2805,5.2997,272511.2853
2007-11-12 13:15:00,13.86,13.88,13.83,13.88,244238.5364694702,5.2997,5.3073,5.2882,5.3073,244238.5365
2007-11-12 13:20:00,13.87,13.93,13.86,13.93,316227.13233547163,5.3035,5.3264,5.2997,5.3264,316227.1323
2007-11-12 13:25:00,13.92,13.96,13.92,13.94,203848.8952245189,5.3226,5.3379,5.3226,5.3303,203848.8952
2007-11-12 13:30:00,13.95,13.95,13.89,13.9,281301.9719648373,5.3341,5.3341,5.3111,5.315,281301.972
2007-11-12 13:35:00,13.9,13.91,13.84,13.86,440959.84794488,5.315,5.3188,5.292,5.2997,440959.8479
2007-11-12 13:40:00,13.85,13.87,13.8,13.85,439771.9173200285,5.2958,5.3035,5.2767,5.2958,439771.9173
2007-11-12 13:45:00,13.86,13.88,13.83,13.86,245901.6393442623,5.2997,5.3073,5.2882,5.2997,245901.6393
2007-11-12 13:50:00,13.85,13.85,13.78,13.8,458541.2211926824,5.2958,5.2958,5.2691,5.2767,458541.2212
2007-11-12 13:55:00,13.79,13.83,13.78,13.81,451888.8096935139,5.2729,5.2882,5.2691,5.2805,451888.8097
2007-11-12 14:00:00,13.81,13.87,13.81,13.86,382276.0750772155,5.2805,5.3035,5.2805,5.2997,382276.0751
2007-11-12 14:05:00,13.86,13.87,13.83,13.85,235210.2637205987,5.2997,5.3035,5.2882,5.2958,235210.2637
2007-11-12 14:10:00,13.85,13.86,13.8,13.81,214302.68472321212,5.2958,5.2997,5.2767,5.2805,214302.6847
2007-11-12 14:15:00,13.81,13.89,13.78,13.84,457828.4628177715,5.2805,5.3111,5.2691,5.292,457828.4628
2007-11-12 14:20:00,13.84,13.89,13.81,13.82,484438.10881444527,5.292,5.3111,5.2805,5.2844,484438.1088
2007-11-12 14:25:00,13.82,13.85,13.77,13.81,667141.8389166073,5.2844,5.2958,5.2653,5.2805,667141.8389
2007-11-12 14:30:00,13.81,13.85,13.79,13.8,476835.3528153956,5.2805,5.2958,5.2729,5.2767,476835.3528
2007-11-12 14:35:00,13.8,13.83,13.78,13.82,477072.9389403659,5.2767,5.2882,5.2691,5.2844,477072.9389
2007-11-12 14:40:00,13.82,13.89,13.82,13.85,384176.7640769779,5.2844,5.3111,5.2844,5.2958,384176.7641
2007-11-12 14:45:00,13.85,13.89,13.84,13.86,215253.02922309336,5.2958,5.3111,5.292,5.2997,215253.0292
2007-11-12 14:50:00,13.86,13.86,13.81,13.85,342361.6060822048,5.2997,5.2997,5.2805,5.2958,342361.6061
2007-11-12 14:55:00,13.85,13.89,13.85,13.89,224756.47422190543,5.2958,5.3111,5.2958,5.3111,224756.4742
2007-11-12 15:00:00,13.88,13.89,13.86,13.88,515799.4773105251,5.3073,5.3111,5.2997,5.3073,515799.4773
2007-11-12 15:05:00,13.88,13.89,13.81,13.86,786410.0736516988,5.3073,5.3111,5.2805,5.2997,786410.0737
2007-11-12 15:10:00,13.86,13.89,13.84,13.89,430268.4723212164,5.2997,5.3111,5.292,5.3111,430268.4723
2007-11-12 15:15:00,13.88,13.88,13.84,13.87,309574.72083630314,5.3073,5.3073,5.292,5.3035,309574.7208
2007-11-12 15:20:00,13.87,13.88,13.82,13.84,466856.7355666429,5.3035,5.3073,5.2844,5.292,466856.7356
2007-11-12 15:25:00,13.84,13.87,13.83,13.85,593490.1401758137,5.292,5.3035,5.2882,5.2958,593490.1402
2007-11-12 15:30:00,13.85,13.95,13.85,13.91,758612.4970301734,5.2958,5.3341,5.2958,5.3188,758612.497
2007-11-12 15:35:00,13.91,13.91,13.88,13.91,623188.4057971014,5.3188,5.3188,5.3073,5.3188,623188.4058
2007-11-12 15:40:00,13.91,13.93,13.88,13.9,945355.1912568306,5.3188,5.3264,5.3073,5.315,945355.1913
2007-11-12 15:45:00,13.9,13.91,13.83,13.83,1043715.8469945356,5.315,5.3188,5.2882,5.2882,1043715.847
2007-11-12 15:50:00,13.83,13.86,13.81,13.83,926348.3012592064,5.2882,5.2997,5.2805,5.2882,926348.3013
2007-11-12 15:55:00,13.83,13.88,13.83,13.85,1788310.7626514612,5.2882,5.3073,5.2882,5.2958,1788310.7627
2007-11-13 09:30:00,13.98,14.21,13.74,13.92,1326443.335709195,5.3456,5.4335,5.2538,5.3226,1326443.3357
2007-11-13 09:35:00,13.92,13.98,13.78,13.96,691850.7959135186,5.3226,5.3456,5.2691,5.3379,691850.7959
2007-11-13 09:40:00,13.95,13.95,13.8,13.87,635780.4704205275,5.3341,5.3341,5.2767,5.3035,635780.4704
2007-11-13 09:45:00,13.87,13.87,13.73,13.75,702304.585412212,5.3035,5.3035,5.25,5.2576,702304.5854
2007-11-13 09:50:00,13.75,13.76,13.67,13.67,744594.9156569256,5.2576,5.2614,5.227,5.227,744594.9157
2007-11-13 09:55:00,13.67,13.75,13.67,13.75,540270.8481824661,5.227,5.2576,5.227,5.2576,540270.8482
2007-11-13 10:00:00,13.76,13.84,13.73,13.75,818009.0282727489,5.2614,5.292,5.25,5.2576,818009.0283
2007-11-13 10:05:00,13.75,13.81,13.73,13.78,590401.5205511998,5.2576,5.2805,5.25,5.2691,590401.5206
2007-11-13 10:10:00,13.78,13.79,13.68,13.74,792112.140650986,5.2691,5.2729,5.2308,5.2538,792112.1407
2007-11-13 10:15:00,13.74,13.74,13.67,13.72,580660.4894274174,5.2538,5.2538,5.227,5.2461,580660.4894
2007-11-13 10:20:00,13.71,13.78,13.68,13.78,435495.3670705631,5.2423,5.2691,5.2308,5.2691,435495.3671
2007-11-13 10:25:00,13.78,13.82,13.73,13.81,397244.0009503445,5.2691,5.2844,5.25,5.2805,397244.001
2007-11-13 10:30:00,13.81,13.81,13.68,13.69,580660.4894274174,5.2805,5.2805,5.2308,5.2347,580660.4894
2007-11-13 10:35:00,13.69,13.69,13.64,13.66,597766.6904252792,5.2347,5.2347,5.2155,5.2232,597766.6904
2007-11-13 10:40:00,13.66,13.7,13.63,13.7,427655.0249465432,5.2232,5.2385,5.2117,5.2385,427655.0249
2007-11-13 10:45:00,13.7,13.7,13.63,13.64,384651.93632691854,5.2385,5.2385,5.2117,5.2155,384651.9363
2007-11-13 10:50:00,13.64,13.77,13.62,13.74,398194.3454502257,5.2155,5.2653,5.2079,5.2538,398194.3455
2007-11-13 10:55:00,13.73,13.76,13.7,13.72,271323.3547160846,5.25,5.2614,5.2385,5.2461,271323.3547
2007-11-13 11:00:00,13.72,13.73,13.67,13.7,221905.44072226185,5.2461,5.25,5.227,5.2385,221905.4407
2007-11-13 11:05:00,13.7,13.76,13.68,13.75,361130.90995485865,5.2385,5.2614,5.2308,5.2576,361130.91
2007-11-13 11:10:00,13.75,13.8,13.74,13.78,257068.18721786648,5.2576,5.2767,5.2538,5.2691,257068.1872
2007-11-13 11:15:00,13.78,13.83,13.74,13.75,404371.5846994536,5.2691,5.2882,5.2538,5.2576,404371.5847
2007-11-13 11:20:00,13.75,13.78,13.72,13.77,562128.7716797339,5.2576,5.2691,5.2461,5.2653,562128.7717
2007-11-13 11:25:00,13.77,13.83,13.73,13.83,494416.72606319794,5.2653,5.2882,5.25,5.2882,494416.7261
2007-11-13 11:30:00,13.83,13.84,13.79,13.82,349726.77595628414,5.2882,5.292,5.2729,5.2844,349726.776
2007-11-13 11:35:00,13.82,13.86,13.78,13.81,645996.6737942505,5.2844,5.2997,5.2691,5.2805,645996.6738
2007-11-13 11:40:00,13.81,13.86,13.78,13.78,466856.7355666429,5.2805,5.2997,5.2691,5.2691,466856.7356
2007-11-13 11:45:00,13.78,13.8,13.73,13.76,503682.5849370397,5.2691,5.2767,5.25,5.2614,503682.5849
2007-11-13 11:50:00,13.76,13.76,13.64,13.66,408885.7210738893,5.2614,5.2614,5.2155,5.2232,408885.7211
2007-11-13 11:55:00,13.65,13.69,13.64,13.67,548823.948681397,5.2194,5.2347,5.2155,5.227,548823.9487
2007-11-13 12:00:00,13.66,13.71,13.66,13.68,325017.8189593728,5.2232,5.2423,5.2232,5.2308,325017.819
2007-11-13 12:05:00,13.68,13.73,13.66,13.72,313376.098835828,5.2308,5.25,5.2232,5.2461,313376.0988
2007-11-13 12:10:00,13.72,13.74,13.65,13.68,486338.7978142077,5.2461,5.2538,5.2194,5.2308,486338.7978
2007-11-13 12:15:00,13.68,13.74,13.65,13.7,328106.4385839867,5.2308,5.2538,5.2194,5.2385,328106.4386
2007-11-13 12:20:00,13.7,13.7,13.65,13.65,538607.745307674,5.2385,5.2385,5.2194,5.2194,538607.7453
2007-11-13 12:25:00,13.65,13.67,13.6,13.63,430030.8861962461,5.2194,5.227,5.2002,5.2117,430030.8862
2007-11-13 12:30:00,13.63,13.63,13.57,13.6,390116.4172012355,5.2117,5.2117,5.1888,5.2002,390116.4172
2007-11-13 12:35:00,13.6,13.65,13.6,13.65,265146.11546685675,5.2002,5.2194,5.2002,5.2194,265146.1155
2007-11-13 12:40:00,13.65,13.67,13.62,13.64,238061.2972202424,5.2194,5.227,5.2079,5.2155,238061.2972
2007-11-13 12:45:00,13.65,13.65,13.6,13.61,166785.45972915183,5.2194,5.2194,5.2002,5.2041,166785.4597
2007-11-13 12:50:00,13.61,13.63,13.6,13.6,222380.6129722024,5.2041,5.2117,5.2002,5.2002,222380.613
2007-11-13 12:55:00,13.6,13.61,13.54,13.6,543834.6400570207,5.2002,5.2041,5.1773,5.2002,543834.6401
2007-11-13 13:00:00,13.59,13.61,13.58,13.59,145165.12235685435,5.1964,5.2041,5.1926,5.1964,145165.1224
2007-11-13 13:05:00,13.59,13.62,13.57,13.62,232834.4024708957,5.1964,5.2079,5.1888,5.2079,232834.4025
2007-11-13 13:10:00,13.62,13.62,13.6,13.61,193157.5196008553,5.2079,5.2079,5.2002,5.2041,193157.5196
2007-11-13 13:15:00,13.61,13.62,13.6,13.6,315989.54621050134,5.2041,5.2079,5.2002,5.2002,315989.5462
2007-11-13 13:20:00,13.6,13.65,13.6,13.64,755286.2912805892,5.2002,5.2194,5.2002,5.2155,755286.2913
2007-11-13 13:25:00,13.63,13.64,13.62,13.63,245426.4670943217,5.2117,5.2155,5.2079,5.2117,245426.4671
2007-11-13 13:30:00,13.63,13.65,13.63,13.65,171062.00997861725,5.2117,5.2194,5.2117,5.2194,171062.01
2007-11-13 13:35:00,13.65,13.65,13.62,13.64,268234.73509147065,5.2194,5.2194,5.2079,5.2155,268234.7351
2007-11-13 13:40:00,13.64,13.7,13.63,13.65,834164.8847707295,5.2155,5.2385,5.2117,5.2194,834164.8848
2007-11-13 13:45:00,13.65,13.67,13.64,13.66,239249.22784509385,5.2194,5.227,5.2155,5.2232,239249.2278
2007-11-13 13:50:00,13.66,13.69,13.65,13.68,347588.50083155144,5.2232,5.2347,5.2194,5.2308,347588.5008
2007-11-13 13:55:00,13.69,13.7,13.68,13.68,184129.24685198383,5.2347,5.2385,5.2308,5.2308,184129.2469
2007-11-13 14:00:00,13.68,13.7,13.66,13.7,331907.81658351154,5.2308,5.2385,5.2232,5.2385,331907.8166
2007-11-13 14:05:00,13.7,13.71,13.66,13.67,427655.0249465432,5.2385,5.2423,5.2232,5.227,427655.0249
2007-11-13 14:10:00,13.67,13.7,13.66,13.68,442147.7785697315,5.227,5.2385,5.2232,5.2308,442147.7786
2007-11-13 14:15:00,13.68,13.69,13.66,13.68,416726.0631979093,5.2308,5.2347,5.2232,5.2308,416726.0632
2007-11-13 14:20:00,13.68,13.68,13.67,13.68,211926.8234735092,5.2308,5.2308,5.227,5.2308,211926.8235
2007-11-13 14:25:00,13.68,13.68,13.68,13.68,428605.3694464244,5.2308,5.2308,5.2308,5.2308,428605.3694
2007-11-13 14:30:00,13.68,13.72,13.68,13.72,350677.12045616534,5.2308,5.2461,5.2308,5.2461,350677.1205
2007-11-13 14:35:00,13.72,13.81,13.72,13.75,738655.2625326681,5.2461,5.2805,5.2461,5.2576,738655.2625
2007-11-13 14:40:00,13.75,13.76,13.7,13.71,536231.8840579711,5.2576,5.2614,5.2385,5.2423,536231.8841
2007-11-13 14:45:00,13.71,13.76,13.7,13.76,416488.4770729389,5.2423,5.2614,5.2385,5.2614,416488.4771
2007-11-13 14:50:00,13.76,13.83,13.76,13.83,516274.64956046565,5.2614,5.2882,5.2614,5.2882,516274.6496
2007-11-13 14:55:00,13.83,13.86,13.82,13.83,436683.29769541457,5.2882,5.2997,5.2844,5.2882,436683.2977
2007-11-13 15:00:00,13.83,13.93,13.82,13.92,775243.5257780945,5.2882,5.3264,5.2844,5.3226,775243.5258
2007-11-13 15:05:00,13.92,13.92,13.85,13.86,577334.2836778333,5.3226,5.3226,5.2958,5.2997,577334.2837
2007-11-13 15:10:00,13.86,13.89,13.85,13.86,465668.8049417914,5.2997,5.3111,5.2958,5.2997,465668.8049
2007-11-13 15:15:00,13.86,13.86,13.81,13.85,502732.2404371585,5.2997,5.2997,5.2805,5.2958,502732.2404
2007-11-13 15:20:00,13.85,13.88,13.85,13.88,334046.09170824423,5.2958,5.3073,5.2958,5.3073,334046.0917
2007-11-13 15:25:00,13.88,13.89,13.86,13.89,388690.9004514137,5.3073,5.3111,5.2997,5.3111,388690.9005
2007-11-13 15:30:00,13.89,13.9,13.86,13.89,599667.3794250416,5.3111,5.315,5.2997,5.3111,599667.3794
2007-11-13 15:35:00,13.89,13.9,13.88,13.89,704442.8605369447,5.3111,5.315,5.3073,5.3111,704442.8605
2007-11-13 15:40:00,13.89,13.96,13.89,13.93,664290.8054169636,5.3111,5.3379,5.3111,5.3264,664290.8054
2007-11-13 15:45:00,13.93,13.96,13.9,13.91,590163.9344262296,5.3264,5.3379,5.315,5.3188,590163.9344
2007-11-13 15:50:00,13.91,13.98,13.91,13.97,1185554.7636018058,5.3188,5.3456,5.3188,5.3417,1185554.7636
2007-11-13 15:55:00,13.97,13.99,13.96,13.99,1099786.172487527,5.3417,5.3494,5.3379,5.3494,1099786.1725
2007-11-14 09:30:00,13.89,13.99,13.82,13.96,961986.2200047516,5.3111,5.3494,5.2844,5.3379,961986.22
2007-11-14 09:35:00,13.96,14.1,13.94,14.06,595153.2430506059,5.3379,5.3914,5.3303,5.3761,595153.2431
2007-11-14 09:40:00,14.05,14.06,13.96,13.98,695652.1739130435,5.3723,5.3761,5.3379,5.3456,695652.1739
2007-11-14 09:45:00,13.98,14.0,13.82,13.86,536469.4701829413,5.3456,5.3532,5.2844,5.2997,536469.4702
2007-11-14 09:50:00,13.85,13.86,13.68,13.72,1233547.1608458066,5.2958,5.2997,5.2308,5.2461,1233547.1608
2007-11-14 09:55:00,13.72,13.78,13.7,13.76,486813.97006414825,5.2461,5.2691,5.2385,5.2614,486813.9701
2007-11-14 10:00:00,13.76,13.83,13.73,13.8,419101.92444761225,5.2614,5.2882,5.25,5.2767,419101.9244
2007-11-14 10:05:00,13.8,13.82,13.77,13.81,320028.51033499645,5.2767,5.2844,5.2653,5.2805,320028.5103
2007-11-14 10:10:00,13.81,13.85,13.78,13.84,362318.8405797101,5.2805,5.2958,5.2691,5.292,362318.8406
2007-11-14 10:15:00,13.84,13.92,13.82,13.9,453314.3264433357,5.292,5.3226,5.2844,5.315,453314.3264
2007-11-14 10:20:00,13.9,13.97,13.89,13.9,447612.25944404845,5.315,5.3417,5.3111,5.315,447612.2594
2007-11-14 10:25:00,13.9,13.91,13.83,13.87,925160.370634355,5.315,5.3188,5.2882,5.3035,925160.3706
2007-11-14 10:30:00,13.87,13.89,13.84,13.87,274411.9743406985,5.3035,5.3111,5.292,5.3035,274411.9743
2007-11-14 10:35:00,13.87,13.93,13.86,13.89,493941.5538132573,5.3035,5.3264,5.2997,5.3111,493941.5538
2007-11-14 10:40:00,13.9,13.91,13.82,13.83,247564.7422190544,5.315,5.3188,5.2844,5.2882,247564.7422
2007-11-14 10:45:00,13.83,13.88,13.83,13.87,302209.5509622238,5.2882,5.3073,5.2882,5.3035,302209.551
2007-11-14 10:50:00,13.88,13.88,13.84,13.84,325968.163459254,5.3073,5.3073,5.292,5.292,325968.1635
2007-11-14 10:55:00,13.85,13.85,13.77,13.78,434545.0225706819,5.2958,5.2958,5.2653,5.2691,434545.0226
2007-11-14 11:00:00,13.78,13.82,13.77,13.81,439059.1589451176,5.2691,5.2844,5.2653,5.2805,439059.1589
2007-11-14 11:05:00,13.81,13.84,13.81,13.81,397244.0009503445,5.2805,5.292,5.2805,5.2805,397244.001
2007-11-14 11:10:00,13.81,13.82,13.74,13.78,418864.338322642,5.2805,5.2844,5.2538,5.2691,418864.3383
2007-11-14 11:15:00,13.79,13.85,13.62,13.84,334521.26395818486,5.2729,5.2958,5.2079,5.292,334521.264
2007-11-14 11:20:00,13.84,13.9,13.83,13.9,412924.6851983844,5.292,5.315,5.2882,5.315,412924.6852
2007-11-14 11:25:00,13.9,13.91,13.88,13.88,337847.46970776905,5.315,5.3188,5.3073,5.3073,337847.4697
2007-11-14 11:30:00,13.89,13.92,13.88,13.91,234259.9192207175,5.3111,5.3226,5.3073,5.3188,234259.9192
2007-11-14 11:35:00,13.91,13.91,13.86,13.9,291280.5892135899,5.3188,5.3188,5.2997,5.315,291280.5892
2007-11-14 11:40:00,13.9,13.93,13.89,13.93,183891.6607270136,5.315,5.3264,5.3111,5.3264,183891.6607
2007-11-14 11:45:00,13.93,13.98,13.92,13.97,274887.14659063914,5.3264,5.3456,5.3226,5.3417,274887.1466
2007-11-14 11:50:00,13.97,14.0,13.94,13.94,299120.9313376099,5.3417,5.3532,5.3303,5.3303,299120.9313
2007-11-14 11:55:00,13.94,13.96,13.91,13.93,202423.3784746971,5.3303,5.3379,5.3188,5.3264,202423.3785
2007-11-14 12:00:00,13.93,13.94,13.91,13.93,101449.27536231883,5.3264,5.3303,5.3188,5.3264,101449.2754
2007-11-14 12:05:00,13.94,13.94,13.91,13.93,192682.3473509147,5.3303,5.3303,5.3188,5.3264,192682.3474
2007-11-14 12:10:00,13.93,13.95,13.91,13.92,310049.89308624377,5.3264,5.3341,5.3188,5.3226,310049.8931
2007-11-14 12:15:00,13.91,13.93,13.91,13.91,166785.45972915183,5.3188,5.3264,5.3188,5.3188,166785.4597
2007-11-14 12:20:00,13.92,13.93,13.89,13.91,662627.7025421716,5.3226,5.3264,5.3111,5.3188,662627.7025
2007-11-14 12:25:00,13.91,13.95,13.91,13.95,279401.2829650748,5.3188,5.3341,5.3188,5.3341,279401.283
2007-11-14 12:30:00,13.95,13.95,13.92,13.92,141601.33048229985,5.3341,5.3341,5.3226,5.3226,141601.3305
2007-11-14 12:35:00,13.91,13.93,13.91,13.92,148016.155856498,5.3188,5.3264,5.3188,5.3226,148016.1559
2007-11-14 12:40:00,13.93,13.93,13.91,13.92,158469.94535519127,5.3264,5.3264,5.3188,5.3226,158469.9454
2007-11-14 12:45:00,13.92,13.92,13.86,13.88,330482.2998336897,5.3226,5.3226,5.2997,5.3073,330482.2998
2007-11-14 12:50:00,13.88,13.89,13.86,13.89,229983.3689712521,5.3073,5.3111,5.2997,5.3111,229983.369
2007-11-14 12:55:00,13.89,13.89,13.88,13.88,250890.94796863865,5.3111,5.3111,5.3073,5.3073,250890.948
2007-11-14 13:00:00,13.89,13.89,13.88,13.89,200047.51722499405,5.3111,5.3111,5.3073,5.3111,200047.5172
2007-11-14 13:05:00,13.89,13.9,13.88,13.88,207412.68709907343,5.3111,5.315,5.3073,5.3073,207412.6871
2007-11-14 13:10:00,13.88,13.9,13.86,13.89,244000.9503444999,5.3073,5.315,5.2997,5.3111,244000.9503
2007-11-14 13:15:00,13.89,13.89,13.88,13.88,181753.3856022808,5.3111,5.3111,5.3073,5.3073,181753.3856
2007-11-14 13:20:00,13.88,13.92,13.88,13.92,215490.61534806367,5.3073,5.3226,5.3073,5.3226,215490.6153
2007-11-14 13:25:00,13.92,13.93,13.89,13.9,194583.0363506772,5.3226,5.3264,5.3111,5.315,194583.0364
2007-11-14 13:30:00,13.9,13.91,13.88,13.89,312663.3404609171,5.315,5.3188,5.3073,5.3111,312663.3405
2007-11-14 13:35:00,13.89,13.91,13.89,13.9,509622.2380612972,5.3111,5.3188,5.3111,5.315,509622.2381
2007-11-14 13:40:00,13.9,13.9,13.87,13.9,122594.4404846757,5.315,5.315,5.3035,5.315,122594.4405
2007-11-14 13:45:00,13.9,13.9,13.85,13.88,205511.998099311,5.315,5.315,5.2958,5.3073,205511.9981
2007-11-14 13:50:00,13.88,13.9,13.81,13.83,416726.0631979093,5.3073,5.315,5.2805,5.2882,416726.0632
2007-11-14 13:55:00,13.83,13.85,13.78,13.78,348776.43145640293,5.2882,5.2958,5.2691,5.2691,348776.4315
2007-11-14 14:00:00,13.79,13.83,13.79,13.81,216678.5459729152,5.2729,5.2882,5.2729,5.2805,216678.546
2007-11-14 14:05:00,13.82,13.88,13.82,13.87,155618.91185554763,5.2844,5.3073,5.2844,5.3035,155618.9119
2007-11-14 14:10:00,13.87,13.89,13.83,13.89,250890.94796863865,5.3035,5.3111,5.2882,5.3111,250890.948
2007-11-14 14:15:00,13.89,13.92,13.86,13.89,191969.5889760038,5.3111,5.3226,5.2997,5.3111,191969.589
2007-11-14 14:20:00,13.89,13.94,13.89,13.93,175813.73247802327,5.3111,5.3303,5.3111,5.3264,175813.7325
2007-11-14 14:25:00,13.93,13.97,13.91,13.91,411974.3406985032,5.3264,5.3417,5.3188,5.3188,411974.3407
2007-11-14 14:30:00,13.91,13.95,13.91,13.94,280351.6274649561,5.3188,5.3341,5.3188,5.3303,280351.6275
2007-11-14 14:35:00,13.94,13.97,13.94,13.96,303159.895462105,5.3303,5.3417,5.3303,5.3379,303159.8955
2007-11-14 14:40:00,13.97,13.98,13.95,13.96,372535.0439534331,5.3417,5.3456,5.3341,5.3379,372535.044
2007-11-14 14:45:00,13.96,13.98,13.92,13.95,394630.5535756712,5.3379,5.3456,5.3226,5.3341,394630.5536
2007-11-14 14:50:00,13.95,13.95,13.93,13.93,258256.117842718,5.3341,5.3341,5.3264,5.3264,258256.1178
2007-11-14 14:55:00,13.93,13.96,13.9,13.92,649085.2934188644,5.3264,5.3379,5.315,5.3226,649085.2934
2007-11-14 15:00:00,13.92,13.94,13.89,13.89,333570.91945830366,5.3226,5.3303,5.3111,5.3111,333570.9195
2007-11-14 15:05:00,13.89,13.93,13.89,13.93,211214.06509859825,5.3111,5.3264,5.3111,5.3264,211214.0651
2007-11-14 15:10:00,13.93,13.95,13.92,13.93,294131.6227132336,5.3264,5.3341,5.3226,5.3264,294131.6227
2007-11-14 15:15:00,13.93,13.96,13.93,13.95,225944.4048467569,5.3264,5.3379,5.3264,5.3341,225944.4048
2007-11-14 15:20:00,13.95,13.99,13.94,13.99,349489.18983131385,5.3341,5.3494,5.3303,5.3494,349489.1898
2007-11-14 15:25:00,13.99,13.99,13.98,13.99,381088.144452364,5.3494,5.3494,5.3456,5.3494,381088.1445
2007-11-14 15:30:00,13.99,13.99,13.93,13.94,438821.5728201473,5.3494,5.3494,5.3264,5.3303,438821.5728
2007-11-14 15:35:00,13.93,13.93,13.89,13.9,677833.2145402709,5.3264,5.3264,5.3111,5.315,677833.2145
2007-11-14 15:40:00,13.9,13.9,13.86,13.88,868852.4590163935,5.315,5.315,5.2997,5.3073,868852.459
2007-11-14 15:45:00,13.88,13.91,13.84,13.85,786885.2459016393,5.3073,5.3188,5.292,5.2958,786885.2459
2007-11-14 15:50:00,13.85,13.85,13.7,13.75,1522214.3026847232,5.2958,5.2958,5.2385,5.2576,1522214.3027
2007-11-14 15:55:00,13.74,13.78,13.74,13.75,1447849.8455690187,5.2538,5.2691,5.2538,5.2576,1447849.8456
2007-11-15 09:30:00,13.77,13.84,13.6,13.74,655262.5326680922,5.2653,5.292,5.2002,5.2538,655262.5327
2007-11-15 09:35:00,13.74,13.79,13.71,13.73,478023.2834402471,5.2538,5.2729,5.2423,5.25,478023.2834
2007-11-15 09:40:00,13.73,13.78,13.73,13.78,986457.5908766928,5.25,5.2691,5.25,5.2691,986457.5909
2007-11-15 09:45:00,13.78,13.82,13.7,13.74,445236.3981943455,5.2691,5.2844,5.2385,5.2538,445236.3982
2007-11-15 09:50:00,13.74,13.84,13.7,13.71,370396.7688287004,5.2538,5.292,5.2385,5.2423,370396.7688
2007-11-15 09:55:00,13.72,13.79,13.72,13.76,562603.9439296746,5.2461,5.2729,5.2461,5.2614,562603.9439
2007-11-15 10:00:00,13.76,13.78,13.71,13.72,281301.9719648373,5.2614,5.2691,5.2423,5.2461,281301.972
2007-11-15 10:05:00,13.73,13.79,13.71,13.78,363744.357329532,5.25,5.2729,5.2423,5.2691,363744.3573
2007-11-15 10:10:00,13.79,13.81,13.73,13.75,237110.95272036115,5.2729,5.2805,5.25,5.2576,237110.9527
2007-11-15 10:15:00,13.75,13.78,13.73,13.78,325017.8189593728,5.2576,5.2691,5.25,5.2691,325017.819
2007-11-15 10:20:00,13.78,13.78,13.74,13.76,311000.237586125,5.2691,5.2691,5.2538,5.2614,311000.2376
2007-11-15 10:25:00,13.76,13.78,13.75,13.75,162033.73722974578,5.2614,5.2691,5.2576,5.2576,162033.7372
2007-11-15 10:30:00,13.75,13.75,13.68,13.68,652173.9130434783,5.2576,5.2576,5.2308,5.2308,652173.913
2007-11-15 10:35:00,13.69,13.74,13.68,13.7,614397.7191732003,5.2347,5.2538,5.2308,5.2385,614397.7192
2007-11-15 10:40:00,13.7,13.7,13.64,13.65,478973.6279401283,5.2385,5.2385,5.2155,5.2194,478973.6279
2007-11-15 10:45:00,13.65,13.68,13.64,13.65,308149.20408648136,5.2194,5.2308,5.2155,5.2194,308149.2041
2007-11-15 10:50:00,13.65,13.68,13.64,13.64,373960.56070325495,5.2194,5.2308,5.2155,5.2155,373960.5607
2007-11-15 10:55:00,13.64,13.65,13.62,13.64,708481.8246614398,5.2155,5.2194,5.2079,5.2155,708481.8247
2007-11-15 11:00:00,13.64,13.65,13.62,13.64,528153.9558089807,5.2155,5.2194,5.2079,5.2155,528153.9558
2007-11-15 11:05:00,13.64,13.64,13.62,13.64,407460.2043240675,5.2155,5.2155,5.2079,5.2155,407460.2043
2007-11-15 11:10:00,13.64,13.65,13.64,13.64,180327.868852459,5.2155,5.2194,5.2155,5.2155,180327.8689
2007-11-15 11:15:00,13.64,13.65,13.62,13.62,365407.4602043241,5.2155,5.2194,5.2079,5.2079,365407.4602
2007-11-15 11:20:00,13.62,13.62,13.55,13.58,652411.4991684486,5.2079,5.2079,5.1811,5.1926,652411.4992
2007-11-15 11:25:00,13.58,13.6,13.52,13.53,520788.7859349014,5.1926,5.2002,5.1697,5.1735,520788.7859
2007-11-15 11:30:00,13.53,13.54,13.45,13.47,567118.0803041103,5.1735,5.1773,5.1429,5.1505,567118.0803
2007-11-15 11:35:00,13.48,13.52,13.47,13.51,459016.39344262297,5.1544,5.1697,5.1505,5.1658,459016.3934
2007-11-15 11:40:00,13.51,13.52,13.46,13.47,719173.2002851034,5.1658,5.1697,5.1467,5.1505,719173.2003
2007-11-15 11:45:00,13.48,13.49,13.46,13.49,416963.6493228796,5.1544,5.1582,5.1467,5.1582,416963.6493
2007-11-15 11:50:00,13.49,13.49,13.39,13.42,726538.3701591827,5.1582,5.1582,5.12,5.1314,726538.3702
2007-11-15 11:55:00,13.42,13.45,13.39,13.41,672368.733665954,5.1314,5.1429,5.12,5.1276,672368.7337
2007-11-15 12:00:00,13.41,13.46,13.41,13.44,443335.7091945831,5.1276,5.1467,5.1276,5.1391,443335.7092
2007-11-15 12:05:00,13.44,13.48,13.44,13.46,372772.63007840345,5.1391,5.1544,5.1391,5.1467,372772.6301
2007-11-15 12:10:00,13.46,13.47,13.43,13.45,230696.12734616292,5.1467,5.1505,5.1352,5.1429,230696.1273
2007-11-15 12:15:00,13.45,13.48,13.44,13.44,344499.88120693754,5.1429,5.1544,5.1391,5.1391,344499.8812
2007-11-15 12:20:00,13.44,13.46,13.41,13.45,380850.55832739366,5.1391,5.1467,5.1276,5.1429,380850.5583
2007-11-15 12:25:00,13.45,13.46,13.4,13.41,238536.46947018296,5.1429,5.1467,5.1238,5.1276,238536.4695
2007-11-15 12:30:00,13.41,13.44,13.4,13.42,350201.9482062248,5.1276,5.1391,5.1238,5.1314,350201.9482
2007-11-15 12:35:00,13.42,13.45,13.41,13.43,205036.8258493704,5.1314,5.1429,5.1276,5.1352,205036.8258
2007-11-15 12:40:00,13.43,13.44,13.39,13.41,495367.0705630792,5.1352,5.1391,5.12,5.1276,495367.0706
2007-11-15 12:45:00,13.41,13.44,13.39,13.4,325017.8189593728,5.1276,5.1391,5.12,5.1238,325017.819
2007-11-15 12:50:00,13.41,13.43,13.39,13.4,390829.1755761464,5.1276,5.1352,5.12,5.1238,390829.1756
2007-11-15 12:55:00,13.41,13.45,13.4,13.41,269897.8379662628,5.1276,5.1429,5.1238,5.1276,269897.838
2007-11-15 13:00:00,13.42,13.46,13.4,13.44,251366.12021857925,5.1314,5.1467,5.1238,5.1391,251366.1202
2007-11-15 13:05:00,13.44,13.47,13.44,13.45,290805.41696364933,5.1391,5.1505,5.1391,5.1429,290805.417
2007-11-15 13:10:00,13.45,13.46,13.43,13.45,191732.0028510335,5.1429,5.1467,5.1352,5.1429,191732.0029
2007-11-15 13:15:00,13.45,13.45,13.42,13.44,188168.21097647896,5.1429,5.1429,5.1314,5.1391,188168.211
2007-11-15 13:20:00,13.44,13.44,13.39,13.42,311950.5820860062,5.1391,5.1391,5.12,5.1314,311950.5821
2007-11-15 13:25:00,13.42,13.45,13.41,13.43,177476.8353528154,5.1314,5.1429,5.1276,5.1352,177476.8354
2007-11-15 13:30:00,13.43,13.52,13.43,13.48,315989.54621050134,5.1352,5.1697,5.1352,5.1544,315989.5462
2007-11-15 13:35:00,13.48,13.49,13.45,13.46,196246.13922546923,5.1544,5.1582,5.1429,5.1467,196246.1392
2007-11-15 13:40:00,13.46,13.5,13.44,13.46,269897.8379662628,5.1467,5.162,5.1391,5.1467,269897.838
2007-11-15 13:45:00,13.46,13.47,13.44,13.46,213352.34022333092,5.1467,5.1505,5.1391,5.1467,213352.3402
2007-11-15 13:50:00,13.46,13.47,13.44,13.44,285340.9360893324,5.1467,5.1505,5.1391,5.1391,285340.9361
2007-11-15 13:55:00,13.44,13.46,13.44,13.45,164409.59847944882,5.1391,5.1467,5.1391,5.1429,164409.5985
2007-11-15 14:00:00,13.45,13.46,13.42,13.42,360418.1515799477,5.1429,5.1467,5.1314,5.1314,360418.1516
2007-11-15 14:05:00,13.42,13.46,13.4,13.45,406985.0320741269,5.1314,5.1467,5.1238,5.1429,406985.0321
2007-11-15 14:10:00,13.45,13.49,13.43,13.47,331670.23045854125,5.1429,5.1582,5.1352,5.1505,331670.2305
2007-11-15 14:15:00,13.47,13.53,13.47,13.52,550962.2238061298,5.1505,5.1735,5.1505,5.1697,550962.2238
2007-11-15 14:20:00,13.52,13.54,13.49,13.51,537657.4008077928,5.1697,5.1773,5.1582,5.1658,537657.4008
2007-11-15 14:25:00,13.51,13.58,13.5,13.57,497505.34568781184,5.1658,5.1926,5.162,5.1888,497505.3457
2007-11-15 14:30:00,13.58,13.64,13.57,13.6,1000950.3444998811,5.1926,5.2155,5.1888,5.2002,1000950.3445
2007-11-15 14:35:00,13.6,13.62,13.53,13.55,809693.5138987884,5.2002,5.2079,5.1735,5.1811,809693.5139
2007-11-15 14:40:00,13.56,13.57,13.49,13.51,504632.9294369209,5.185,5.1888,5.1582,5.1658,504632.9294
2007-11-15 14:45:00,13.51,13.55,13.51,13.52,363269.18507959135,5.1658,5.1811,5.1658,5.1697,363269.1851
2007-11-15 14:50:00,13.52,13.56,13.51,13.53,514611.5466856736,5.1697,5.185,5.1658,5.1735,514611.5467
2007-11-15 14:55:00,13.53,13.54,13.45,13.45,400095.0344499881,5.1735,5.1773,5.1429,5.1429,400095.0344
2007-11-15 15:00:00,13.45,13.51,13.45,13.49,389878.83107626514,5.1429,5.1658,5.1429,5.1582,389878.8311
2007-11-15 15:05:00,13.49,13.49,13.43,13.45,384651.93632691854,5.1582,5.1582,5.1352,5.1429,384651.9363
2007-11-15 15:10:00,13.46,13.49,13.42,13.45,581135.6616773581,5.1467,5.1582,5.1314,5.1429,581135.6617
2007-11-15 15:15:00,13.45,13.52,13.45,13.52,627702.5421715372,5.1429,5.1697,5.1429,5.1697,627702.5422
2007-11-15 15:20:00,13.52,13.54,13.52,13.53,450463.2929436921,5.1697,5.1773,5.1697,5.1735,450463.2929
2007-11-15 15:25:00,13.53,13.6,13.53,13.57,616535.9942979331,5.1735,5.2002,5.1735,5.1888,616535.9943
2007-11-15 15:30:00,13.57,13.57,13.45,13.46,875029.6982656213,5.1888,5.1888,5.1429,5.1467,875029.6983
2007-11-15 15:35:00,13.46,13.5,13.46,13.47,755761.4635305299,5.1467,5.162,5.1467,5.1505,755761.4635
2007-11-15 15:40:00,13.47,13.57,13.47,13.57,617961.5110477548,5.1505,5.1888,5.1505,5.1888,617961.511
2007-11-15 15:45:00,13.56,13.6,13.53,13.57,1332382.988833452,5.185,5.2002,5.1735,5.1888,1332382.9888
2007-11-15 15:50:00,13.57,13.58,13.47,13.55,1262532.6680921835,5.1888,5.1926,5.1505,5.1811,1262532.6681
2007-11-15 15:55:00,13.55,13.57,13.51,13.52,1759087.669280114,5.1811,5.1888,5.1658,5.1697,1759087.6693
2007-11-16 09:30:00,13.6,13.69,13.57,13.57,3613447.374673319,5.2002,5.2347,5.1888,5.1888,3613447.3747
2007-11-16 09:35:00,13.58,13.6,13.52,13.56,394392.9674507009,5.1926,5.2002,5.1697,5.185,394392.9675
2007-11-16 09:40:00,13.56,13.62,13.56,13.6,332858.16108339274,5.185,5.2079,5.185,5.2002,332858.1611
2007-11-16 09:45:00,13.6,13.64,13.58,13.63,492753.6231884058,5.2002,5.2155,5.1926,5.2117,492753.6232
2007-11-16 09:50:00,13.63,13.64,13.57,13.63,383939.1779520076,5.2117,5.2155,5.1888,5.2117,383939.178
2007-11-16 09:55:00,13.63,13.64,13.53,13.54,432881.91969588975,5.2117,5.2155,5.1735,5.1773,432881.9197
2007-11-16 10:00:00,13.54,13.58,13.54,13.56,338085.0558327394,5.1773,5.1926,5.1773,5.185,338085.0558
2007-11-16 10:05:00,13.56,13.61,13.55,13.61,355666.4290805417,5.185,5.2041,5.1811,5.2041,355666.4291
2007-11-16 10:10:00,13.61,13.64,13.59,13.61,578284.6281777144,5.2041,5.2155,5.1964,5.2041,578284.6282
2007-11-16 10:15:00,13.6,13.61,13.59,13.59,443335.7091945831,5.2002,5.2041,5.1964,5.1964,443335.7092
2007-11-16 10:20:00,13.59,13.6,13.55,13.56,391066.7617011167,5.1964,5.2002,5.1811,5.185,391066.7617
2007-11-16 10:25:00,13.56,13.57,13.5,13.51,313851.2710857686,5.185,5.1888,5.162,5.1658,313851.2711
2007-11-16 10:30:00,13.51,13.53,13.49,13.49,748633.8797814208,5.1658,5.1735,5.1582,5.1582,748633.8798
2007-11-16 10:35:00,13.49,13.49,13.46,13.47,640294.6067949632,5.1582,5.1582,5.1467,5.1505,640294.6068
2007-11-16 10:40:00,13.46,13.5,13.46,13.49,365882.6324542647,5.1467,5.162,5.1467,5.1582,365882.6325
2007-11-16 10:45:00,13.5,13.56,13.49,13.55,413399.857448325,5.162,5.185,5.1582,5.1811,413399.8574
2007-11-16 10:50:00,13.56,13.58,13.53,13.55,366595.3908291756,5.185,5.1926,5.1735,5.1811,366595.3908
2007-11-16 10:55:00,13.55,13.57,13.53,13.55,318127.82133523404,5.1811,5.1888,5.1735,5.1811,318127.8213
2007-11-16 11:00:00,13.54,13.63,13.54,13.63,586600.142551675,5.1773,5.2117,5.1773,5.2117,586600.1426
2007-11-16 11:05:00,13.63,13.7,13.62,13.69,659063.910667617,5.2117,5.2385,5.2079,5.2347,659063.9107
2007-11-16 11:10:00,13.69,13.7,13.67,13.69,269422.6657163222,5.2347,5.2385,5.227,5.2347,269422.6657
2007-11-16 11:15:00,13.69,13.69,13.65,13.65,280589.2135899264,5.2347,5.2347,5.2194,5.2194,280589.2136
2007-11-16 11:20:00,13.65,13.66,13.61,13.61,287954.3834640057,5.2194,5.2232,5.2041,5.2041,287954.3835
2007-11-16 11:25:00,13.61,13.62,13.57,13.61,356141.6013304823,5.2041,5.2079,5.1888,5.2041,356141.6013
2007-11-16 11:30:00,13.61,13.64,13.61,13.64,174625.80185317178,5.2041,5.2155,5.2041,5.2155,174625.8019
2007-11-16 11:35:00,13.63,13.68,13.63,13.67,303635.0677120456,5.2117,5.2308,5.2117,5.227,303635.0677
2007-11-16 11:40:00,13.67,13.75,13.67,13.68,771679.7339035401,5.227,5.2576,5.227,5.2308,771679.7339
2007-11-16 11:45:00,13.68,13.7,13.65,13.69,482062.2475647422,5.2308,5.2385,5.2194,5.2347,482062.2476
2007-11-16 11:50:00,13.69,13.73,13.69,13.72,423853.6469470183,5.2347,5.25,5.2347,5.2461,423853.6469
2007-11-16 11:55:00,13.72,13.72,13.68,13.7,258018.53171774768,5.2461,5.2461,5.2308,5.2385,258018.5317
2007-11-16 12:00:00,13.7,13.7,13.68,13.68,160370.63435495368,5.2385,5.2385,5.2308,5.2308,160370.6344
2007-11-16 12:05:00,13.68,13.76,13.68,13.76,302447.13708719413,5.2308,5.2614,5.2308,5.2614,302447.1371
2007-11-16 12:10:00,13.76,13.76,13.7,13.72,260869.5652173913,5.2614,5.2614,5.2385,5.2461,260869.5652
2007-11-16 12:15:00,13.71,13.76,13.71,13.74,275362.3188405797,5.2423,5.2614,5.2423,5.2538,275362.3188
2007-11-16 12:20:00,13.73,13.79,13.69,13.77,639819.4345450226,5.25,5.2729,5.2347,5.2653,639819.4345
2007-11-16 12:25:00,13.76,13.77,13.73,13.77,386315.0392017106,5.2614,5.2653,5.25,5.2653,386315.0392
2007-11-16 12:30:00,13.77,13.79,13.7,13.79,1102162.03373723,5.2653,5.2729,5.2385,5.2729,1102162.0337
2007-11-16 12:35:00,13.79,13.79,13.76,13.76,495842.2428130197,5.2729,5.2729,5.2614,5.2614,495842.2428
2007-11-16 12:40:00,13.76,13.77,13.72,13.72,573057.7334283678,5.2614,5.2653,5.2461,5.2461,573057.7334
2007-11-16 12:45:00,13.71,13.72,13.69,13.71,236873.36659539083,5.2423,5.2461,5.2347,5.2423,236873.3666
2007-11-16 12:50:00,13.71,13.72,13.67,13.68,315039.2017106201,5.2423,5.2461,5.227,5.2308,315039.2017
2007-11-16 12:55:00,13.68,13.68,13.64,13.64,241625.0890947969,5.2308,5.2308,5.2155,5.2155,241625.0891
2007-11-16 13:00:00,13.64,13.66,13.6,13.64,383701.5918270373,5.2155,5.2232,5.2002,5.2155,383701.5918
2007-11-16 13:05:00,13.64,13.65,13.62,13.63,309337.13471133285,5.2155,5.2194,5.2079,5.2117,309337.1347
2007-11-16 13:10:00,13.63,13.64,13.61,13.63,254217.1537182229,5.2117,5.2155,5.2041,5.2117,254217.1537
2007-11-16 13:15:00,13.63,13.65,13.62,13.65,150154.4309812307,5.2117,5.2194,5.2079,5.2194,150154.431
2007-11-16 13:20:00,13.65,13.67,13.65,13.65,210263.72059871705,5.2194,5.227,5.2194,5.2194,210263.7206
2007-11-16 13:25:00,13.65,13.65,13.62,13.64,311000.237586125,5.2194,5.2194,5.2079,5.2155,311000.2376
2007-11-16 13:30:00,13.64,13.67,13.63,13.66,132097.88548348777,5.2155,5.227,5.2117,5.2232,132097.8855
2007-11-16 13:35:00,13.66,13.67,13.65,13.65,113566.16773580424,5.2232,5.227,5.2194,5.2194,113566.1677
2007-11-16 13:40:00,13.66,13.72,13.66,13.7,179615.11047754812,5.2232,5.2461,5.2232,5.2385,179615.1105
2007-11-16 13:45:00,13.7,13.72,13.68,13.71,191256.8306010929,5.2385,5.2461,5.2308,5.2423,191256.8306
2007-11-16 13:50:00,13.71,13.71,13.67,13.7,236873.36659539083,5.2423,5.2423,5.227,5.2385,236873.3666
2007-11-16 13:55:00,13.71,13.71,13.67,13.68,286528.8667141839,5.2423,5.2423,5.227,5.2308,286528.8667
2007-11-16 14:00:00,13.68,13.68,13.62,13.62,187455.45260156807,5.2308,5.2308,5.2079,5.2079,187455.4526
2007-11-16 14:05:00,13.62,13.64,13.61,13.62,402946.0679496318,5.2079,5.2155,5.2041,5.2079,402946.0679
2007-11-16 14:10:00,13.62,13.67,13.62,13.63,409360.8933238299,5.2079,5.227,5.2079,5.2117,409360.8933
2007-11-16 14:15:00,13.62,13.65,13.61,13.63,309099.54858636257,5.2079,5.2194,5.2041,5.2117,309099.5486
2007-11-16 14:20:00,13.64,13.65,13.58,13.58,422428.1301971965,5.2155,5.2194,5.1926,5.1926,422428.1302
2007-11-16 14:25:00,13.58,13.64,13.56,13.62,483725.3504395344,5.1926,5.2155,5.185,5.2079,483725.3504
2007-11-16 14:30:00,13.62,13.65,13.59,13.6,285103.3499643621,5.2079,5.2194,5.1964,5.2002,285103.35
2007-11-16 14:35:00,13.6,13.63,13.6,13.6,506771.2045616536,5.2002,5.2117,5.2002,5.2002,506771.2046
2007-11-16 14:40:00,13.6,13.65,13.6,13.61,309099.54858636257,5.2002,5.2194,5.2002,5.2041,309099.5486
2007-11-16 14:45:00,13.61,13.65,13.6,13.63,240674.74459491565,5.2041,5.2194,5.2002,5.2117,240674.7446
2007-11-16 14:50:00,13.63,13.65,13.61,13.62,316227.13233547163,5.2117,5.2194,5.2041,5.2079,316227.1323
2007-11-16 14:55:00,13.62,13.66,13.61,13.66,241862.6752197672,5.2079,5.2232,5.2041,5.2232,241862.6752
2007-11-16 15:00:00,13.66,13.7,13.65,13.67,344737.4673319078,5.2232,5.2385,5.2194,5.227,344737.4673
2007-11-16 15:05:00,13.67,13.72,13.67,13.68,363506.7712045616,5.227,5.2461,5.227,5.2308,363506.7712
2007-11-16 15:10:00,13.68,13.72,13.67,13.69,340460.9170824424,5.2308,5.2461,5.227,5.2347,340460.9171
2007-11-16 15:15:00,13.69,13.7,13.68,13.69,334283.6778332146,5.2347,5.2385,5.2308,5.2347,334283.6778
2007-11-16 15:20:00,13.69,13.7,13.67,13.68,562603.9439296746,5.2347,5.2385,5.227,5.2308,562603.9439
2007-11-16 15:25:00,13.68,13.72,13.66,13.69,337372.2974578285,5.2308,5.2461,5.2232,5.2347,337372.2975
2007-11-16 15:30:00,13.69,13.71,13.68,13.68,302447.13708719413,5.2347,5.2423,5.2308,5.2308,302447.1371
2007-11-16 15:35:00,13.68,13.72,13.68,13.72,538845.3314326444,5.2308,5.2461,5.2308,5.2461,538845.3314
2007-11-16 15:40:00,13.72,13.79,13.71,13.79,1124019.9572344976,5.2461,5.2729,5.2423,5.2729,1124019.9572
2007-11-16 15:45:00,13.79,13.83,13.77,13.81,1095747.2083630315,5.2729,5.2882,5.2653,5.2805,1095747.2084
2007-11-16 15:50:00,13.81,13.81,13.79,13.81,1011404.1339985745,5.2805,5.2805,5.2729,5.2805,1011404.134
2007-11-16 15:55:00,13.81,13.83,13.77,13.78,1088857.210738893,5.2805,5.2882,5.2653,5.2691,1088857.2107
2007-11-19 09:30:00,13.8,13.89,13.73,13.81,1147778.5697315277,5.2767,5.3111,5.25,5.2805,1147778.5697
2007-11-19 09:35:00,13.81,13.85,13.76,13.85,383226.4195770967,5.2805,5.2958,5.2614,5.2958,383226.4196
2007-11-19 09:40:00,13.84,13.88,13.81,13.85,465668.8049417914,5.292,5.3073,5.2805,5.2958,465668.8049
2007-11-19 09:45:00,13.85,13.94,13.85,13.88,541933.9510572583,5.2958,5.3303,5.2958,5.3073,541933.9511
2007-11-19 09:50:00,13.88,13.93,13.86,13.91,466143.977191732,5.3073,5.3264,5.2997,5.3188,466143.9772
2007-11-19 09:55:00,13.92,13.94,13.86,13.86,409836.0655737705,5.3226,5.3303,5.2997,5.2997,409836.0656
2007-11-19 10:00:00,13.86,13.89,13.83,13.89,555238.7740555952,5.2997,5.3111,5.2882,5.3111,555238.7741
2007-11-19 10:05:00,13.89,13.9,13.83,13.86,513186.02993585175,5.3111,5.315,5.2882,5.2997,513186.0299
2007-11-19 10:10:00,13.86,13.89,13.83,13.83,502732.2404371585,5.2997,5.3111,5.2882,5.2882,502732.2404
2007-11-19 10:15:00,13.83,13.83,13.74,13.78,476122.5944404847,5.2882,5.2882,5.2538,5.2691,476122.5944
2007-11-19 10:20:00,13.78,13.8,13.68,13.68,522451.8888096935,5.2691,5.2767,5.2308,5.2308,522451.8888
2007-11-19 10:25:00,13.68,13.76,13.68,13.69,563554.2884295557,5.2308,5.2614,5.2308,5.2347,563554.2884
2007-11-19 10:30:00,13.68,13.7,13.64,13.65,498693.27631266334,5.2308,5.2385,5.2155,5.2194,498693.2763
2007-11-19 10:35:00,13.65,13.67,13.61,13.65,378474.6970776907,5.2194,5.227,5.2041,5.2194,378474.6971
2007-11-19 10:40:00,13.65,13.7,13.65,13.7,387740.5559515325,5.2194,5.2385,5.2194,5.2385,387740.556
2007-11-19 10:45:00,13.7,13.8,13.7,13.78,442147.7785697315,5.2385,5.2767,5.2385,5.2691,442147.7786
2007-11-19 10:50:00,13.78,13.8,13.76,13.78,409360.8933238299,5.2691,5.2767,5.2614,5.2691,409360.8933
2007-11-19 10:55:00,13.78,13.82,13.78,13.8,528391.5419339511,5.2691,5.2844,5.2691,5.2767,528391.5419
2007-11-19 11:00:00,13.8,13.81,13.78,13.81,345925.3979567593,5.2767,5.2805,5.2691,5.2805,345925.398
2007-11-19 11:05:00,13.81,13.81,13.75,13.76,534093.6089332383,5.2805,5.2805,5.2576,5.2614,534093.6089
2007-11-19 11:10:00,13.76,13.78,13.74,13.77,430743.64457115706,5.2614,5.2691,5.2538,5.2653,430743.6446
2007-11-19 11:15:00,13.78,13.81,13.76,13.81,332145.4027084818,5.2691,5.2805,5.2614,5.2805,332145.4027
2007-11-19 11:20:00,13.81,13.84,13.8,13.81,405084.3430743645,5.2805,5.292,5.2767,5.2805,405084.3431
2007-11-19 11:25:00,13.81,13.81,13.73,13.74,376574.0080779283,5.2805,5.2805,5.25,5.2538,376574.0081
2007-11-19 11:30:00,13.74,13.78,13.73,13.75,210976.478973628,5.2538,5.2691,5.25,5.2576,210976.479
2007-11-19 11:35:00,13.75,13.81,13.75,13.81,488714.65906391066,5.2576,5.2805,5.2576,5.2805,488714.6591
2007-11-19 11:40:00,13.81,13.83,13.77,13.77,537894.9869327631,5.2805,5.2882,5.2653,5.2653,537894.9869
2007-11-19 11:45:00,13.77,13.79,13.75,13.76,335234.0223330958,5.2653,5.2729,5.2576,5.2614,335234.0223
2007-11-19 11:50:00,13.76,13.78,13.75,13.76,311712.9959610359,5.2614,5.2691,5.2576,5.2614,311712.996
2007-11-19 11:55:00,13.77,13.77,13.69,13.71,237348.53884533144,5.2653,5.2653,5.2347,5.2423,237348.5388
2007-11-19 12:00:00,13.7,13.75,13.68,13.73,241862.6752197672,5.2385,5.2576,5.2308,5.25,241862.6752
2007-11-19 12:05:00,13.73,13.73,13.68,13.69,282252.3164647185,5.25,5.25,5.2308,5.2347,282252.3165
2007-11-19 12:10:00,13.69,13.71,13.67,13.67,334758.85008315515,5.2347,5.2423,5.227,5.227,334758.8501
2007-11-19 12:15:00,13.68,13.73,13.67,13.7,380375.3860774531,5.2308,5.25,5.227,5.2385,380375.3861
2007-11-19 12:20:00,13.7,13.72,13.69,13.72,155856.49798051795,5.2385,5.2461,5.2347,5.2461,155856.498
2007-11-19 12:25:00,13.72,13.72,13.69,13.7,349726.77595628414,5.2461,5.2461,5.2347,5.2385,349726.776
2007-11-19 12:30:00,13.7,13.7,13.68,13.69,211214.06509859825,5.2385,5.2385,5.2308,5.2347,211214.0651
2007-11-19 12:35:00,13.69,13.69,13.66,13.67,284865.76383939176,5.2347,5.2347,5.2232,5.227,284865.7638
2007-11-19 12:40:00,13.67,13.7,13.66,13.7,236160.60822047992,5.227,5.2385,5.2232,5.2385,236160.6082
2007-11-19 12:45:00,13.7,13.7,13.66,13.67,346400.57020669995,5.2385,5.2385,5.2232,5.227,346400.5702
2007-11-19 12:50:00,13.67,13.67,13.63,13.64,329769.54145877884,5.227,5.227,5.2117,5.2155,329769.5415
2007-11-19 12:55:00,13.64,13.65,13.61,13.61,374198.1468282252,5.2155,5.2194,5.2041,5.2041,374198.1468
2007-11-19 13:00:00,13.61,13.63,13.55,13.56,401520.55119980994,5.2041,5.2117,5.1811,5.185,401520.5512
2007-11-19 13:05:00,13.56,13.57,13.53,13.56,335946.78070800664,5.185,5.1888,5.1735,5.185,335946.7807
2007-11-19 13:10:00,13.56,13.58,13.52,13.57,368496.079828938,5.185,5.1926,5.1697,5.1888,368496.0798
2007-11-19 13:15:00,13.57,13.57,13.49,13.52,370634.3549536707,5.1888,5.1888,5.1582,5.1697,370634.355
2007-11-19 13:20:00,13.52,13.55,13.5,13.54,222143.02684723213,5.1697,5.1811,5.162,5.1773,222143.0268
2007-11-19 13:25:00,13.54,13.6,13.54,13.58,238298.88334521264,5.1773,5.2002,5.1773,5.1926,238298.8833
2007-11-19 13:30:00,13.58,13.6,13.55,13.57,331670.23045854125,5.1926,5.2002,5.1811,5.1888,331670.2305
2007-11-19 13:35:00,13.57,13.57,13.51,13.54,227369.9215965788,5.1888,5.1888,5.1658,5.1773,227369.9216
2007-11-19 13:40:00,13.54,13.54,13.47,13.48,336897.12520788785,5.1773,5.1773,5.1505,5.1544,336897.1252
2007-11-19 13:45:00,13.47,13.52,13.47,13.51,287479.2112140651,5.1505,5.1697,5.1505,5.1658,287479.2112
2007-11-19 13:50:00,13.51,13.54,13.49,13.5,309574.72083630314,5.1658,5.1773,5.1582,5.162,309574.7208
2007-11-19 13:55:00,13.5,13.5,13.47,13.5,421002.61344737466,5.162,5.162,5.1505,5.162,421002.6134
2007-11-19 14:00:00,13.49,13.55,13.49,13.54,332145.4027084818,5.1582,5.1811,5.1582,5.1773,332145.4027
2007-11-19 14:05:00,13.54,13.57,13.5,13.56,326205.7495842243,5.1773,5.1888,5.162,5.185,326205.7496
2007-11-19 14:10:00,13.56,13.6,13.55,13.57,284153.0054644809,5.185,5.2002,5.1811,5.1888,284153.0055
2007-11-19 14:15:00,13.56,13.6,13.55,13.59,374435.7329531955,5.185,5.2002,5.1811,5.1964,374435.733
2007-11-19 14:20:00,13.6,13.63,13.58,13.6,344975.0534568781,5.2002,5.2117,5.1926,5.2002,344975.0535
2007-11-19 14:25:00,13.6,13.62,13.58,13.59,503207.4126870991,5.2002,5.2079,5.1926,5.1964,503207.4127
2007-11-19 14:30:00,13.59,13.6,13.57,13.58,261582.3235923022,5.1964,5.2002,5.1888,5.1926,261582.3236
2007-11-19 14:35:00,13.58,13.61,13.57,13.6,313851.2710857686,5.1926,5.2041,5.1888,5.2002,313851.2711
2007-11-19 14:40:00,13.6,13.61,13.58,13.58,631503.920171062,5.2002,5.2041,5.1926,5.1926,631503.9202
2007-11-19 14:45:00,13.59,13.59,13.56,13.59,392967.4507008791,5.1964,5.1964,5.185,5.1964,392967.4507
2007-11-19 14:50:00,13.59,13.59,13.54,13.55,398194.3454502257,5.1964,5.1964,5.1773,5.1811,398194.3455
2007-11-19 14:55:00,13.54,13.57,13.54,13.55,298408.17296269897,5.1773,5.1888,5.1773,5.1811,298408.173
2007-11-19 15:00:00,13.55,13.55,13.48,13.49,307198.85958660016,5.1811,5.1811,5.1544,5.1582,307198.8596
2007-11-19 15:05:00,13.49,13.56,13.49,13.51,337847.46970776905,5.1582,5.185,5.1582,5.1658,337847.4697
2007-11-19 15:10:00,13.52,13.53,13.49,13.49,310762.6514611547,5.1697,5.1735,5.1582,5.1582,310762.6515
2007-11-19 15:15:00,13.49,13.57,13.49,13.55,417913.9938227608,5.1582,5.1888,5.1582,5.1811,417913.9938
2007-11-19 15:20:00,13.56,13.58,13.54,13.56,650035.6379187455,5.185,5.1926,5.1773,5.185,650035.6379
2007-11-19 15:25:00,13.56,13.58,13.53,13.54,358755.0487051556,5.185,5.1926,5.1735,5.1773,358755.0487
2007-11-19 15:30:00,13.55,13.58,13.53,13.56,523877.40555951535,5.1811,5.1926,5.1735,5.185,523877.4056
2007-11-19 15:35:00,13.55,13.57,13.53,13.56,365407.4602043241,5.1811,5.1888,5.1735,5.185,365407.4602
2007-11-19 15:40:00,13.56,13.57,13.53,13.54,491328.106438584,5.185,5.1888,5.1735,5.1773,491328.1064
2007-11-19 15:45:00,13.54,13.57,13.54,13.56,668804.9417913994,5.1773,5.1888,5.1773,5.185,668804.9418
2007-11-19 15:50:00,13.56,13.57,13.54,13.57,812069.3751484914,5.185,5.1888,5.1773,5.1888,812069.3751
2007-11-19 15:55:00,13.57,13.57,13.55,13.57,1065573.7704918033,5.1888,5.1888,5.1811,5.1888,1065573.7705
2007-11-20 09:30:00,13.47,13.74,13.47,13.74,1219054.407222618,5.1505,5.2538,5.1505,5.2538,1219054.4072
2007-11-20 09:35:00,13.73,13.76,13.59,13.65,497505.34568781184,5.25,5.2614,5.1964,5.2194,497505.3457
2007-11-20 09:40:00,13.64,13.66,13.6,13.62,471370.8719410786,5.2155,5.2232,5.2002,5.2079,471370.8719
2007-11-20 09:45:00,13.62,13.66,13.59,13.6,531242.5754335946,5.2079,5.2232,5.1964,5.2002,531242.5754
2007-11-20 09:50:00,13.59,13.61,13.55,13.59,625801.8531717748,5.1964,5.2041,5.1811,5.1964,625801.8532
2007-11-20 09:55:00,13.59,13.62,13.59,13.6,361843.6683297696,5.1964,5.2079,5.1964,5.2002,361843.6683
2007-11-20 10:00:00,13.6,13.66,13.58,13.66,412211.9268234736,5.2002,5.2232,5.1926,5.2232,412211.9268
2007-11-20 10:05:00,13.66,13.73,13.65,13.73,629128.058921359,5.2232,5.25,5.2194,5.25,629128.0589
2007-11-20 10:10:00,13.73,13.76,13.7,13.74,620812.5445473985,5.25,5.2614,5.2385,5.2538,620812.5445
2007-11-20 10:15:00,13.74,13.75,13.73,13.74,534093.6089332383,5.2538,5.2576,5.25,5.2538,534093.6089
2007-11-20 10:20:00,13.73,13.74,13.65,13.65,663815.6331670231,5.25,5.2538,5.2194,5.2194,663815.6332
2007-11-20 10:25:00,13.65,13.7,13.62,13.68,449988.1206937515,5.2194,5.2385,5.2079,5.2308,449988.1207
2007-11-20 10:30:00,13.68,13.7,13.65,13.68,269897.8379662628,5.2308,5.2385,5.2194,5.2308,269897.838
2007-11-20 10:35:00,13.68,13.72,13.67,13.68,484200.5226894749,5.2308,5.2461,5.227,5.2308,484200.5227
2007-11-20 10:40:00,13.68,13.76,13.68,13.76,425754.3359467808,5.2308,5.2614,5.2308,5.2614,425754.3359
2007-11-20 10:45:00,13.76,13.8,13.76,13.78,492278.4509384652,5.2614,5.2767,5.2614,5.2691,492278.4509
2007-11-20 10:50:00,13.78,13.78,13.75,13.77,732240.4371584699,5.2691,5.2691,5.2576,5.2653,732240.4372
2007-11-20 10:55:00,13.77,13.82,13.77,13.82,474221.9054407223,5.2653,5.2844,5.2653,5.2844,474221.9054
2007-11-20 11:00:00,13.82,13.82,13.73,13.75,983844.1435020196,5.2844,5.2844,5.25,5.2576,983844.1435
2007-11-20 11:05:00,13.75,13.76,13.74,13.75,223330.9574720836,5.2576,5.2614,5.2538,5.2576,223330.9575
2007-11-20 11:10:00,13.75,13.75,13.71,13.71,596578.7598004277,5.2576,5.2576,5.2423,5.2423,596578.7598
2007-11-20 11:15:00,13.72,13.76,13.68,13.76,333333.3333333333,5.2461,5.2614,5.2308,5.2614,333333.3333
2007-11-20 11:20:00,13.76,13.76,13.72,13.72,653124.2575433595,5.2614,5.2614,5.2461,5.2461,653124.2575
2007-11-20 11:25:00,13.73,13.73,13.71,13.73,122832.026609646,5.25,5.25,5.2423,5.25,122832.0266
2007-11-20 11:30:00,13.73,13.75,13.71,13.74,424328.8191969589,5.25,5.2576,5.2423,5.2538,424328.8192
2007-11-20 11:35:00,13.74,13.78,13.74,13.78,405321.9291993348,5.2538,5.2691,5.2538,5.2691,405321.9292
2007-11-20 11:40:00,13.78,13.78,13.76,13.76,668092.1834164885,5.2691,5.2691,5.2614,5.2614,668092.1834
2007-11-20 11:45:00,13.76,13.78,13.76,13.78,381563.3167023046,5.2614,5.2691,5.2614,5.2691,381563.3167
2007-11-20 11:50:00,13.78,13.78,13.76,13.77,363981.9434545023,5.2691,5.2691,5.2614,5.2653,363981.9435
2007-11-20 11:55:00,13.77,13.77,13.76,13.76,163696.8401045379,5.2653,5.2653,5.2614,5.2614,163696.8401
2007-11-20 12:00:00,13.76,13.79,13.76,13.77,423140.8885721074,5.2614,5.2729,5.2614,5.2653,423140.8886
2007-11-20 12:05:00,13.77,13.78,13.73,13.74,563554.2884295557,5.2653,5.2691,5.25,5.2538,563554.2884
2007-11-20 12:10:00,13.74,13.75,13.72,13.74,504870.5155618912,5.2538,5.2576,5.2461,5.2538,504870.5156
2007-11-20 12:15:00,13.74,13.78,13.73,13.76,432406.7474459492,5.2538,5.2691,5.25,5.2614,432406.7474
2007-11-20 12:20:00,13.76,13.78,13.75,13.77,267521.9767165598,5.2614,5.2691,5.2576,5.2653,267521.9767
2007-11-20 12:25:00,13.77,13.77,13.73,13.73,316464.7184604419,5.2653,5.2653,5.25,5.25,316464.7185
2007-11-20 12:30:00,13.73,13.73,13.68,13.7,886433.8322641958,5.25,5.25,5.2308,5.2385,886433.8323
2007-11-20 12:35:00,13.7,13.7,13.63,13.64,572344.9750534568,5.2385,5.2385,5.2117,5.2155,572344.9751
2007-11-20 12:40:00,13.64,13.65,13.6,13.64,1000237.5861249703,5.2155,5.2194,5.2002,5.2155,1000237.5861
2007-11-20 12:45:00,13.64,13.69,13.63,13.69,860061.7723924923,5.2155,5.2347,5.2117,5.2347,860061.7724
2007-11-20 12:50:00,13.69,13.7,13.66,13.67,479923.97244000953,5.2347,5.2385,5.2232,5.227,479923.9724
2007-11-20 12:55:00,13.68,13.68,13.65,13.66,266571.6322166785,5.2308,5.2308,5.2194,5.2232,266571.6322
2007-11-20 13:00:00,13.66,13.66,13.58,13.58,603943.929674507,5.2232,5.2232,5.1926,5.1926,603943.9297
2007-11-20 13:05:00,13.58,13.6,13.54,13.54,899501.0691375624,5.1926,5.2002,5.1773,5.1773,899501.0691
2007-11-20 13:10:00,13.54,13.55,13.46,13.48,737942.5041577572,5.1773,5.1811,5.1467,5.1544,737942.5042
2007-11-20 13:15:00,13.48,13.56,13.48,13.55,619387.0277975766,5.1544,5.185,5.1544,5.1811,619387.0278
2007-11-20 13:20:00,13.55,13.61,13.55,13.55,534806.3673081492,5.1811,5.2041,5.1811,5.1811,534806.3673
2007-11-20 13:25:00,13.55,13.56,13.47,13.49,1096697.5528629129,5.1811,5.185,5.1505,5.1582,1096697.5529
2007-11-20 13:30:00,13.49,13.54,13.49,13.51,382751.2473271561,5.1582,5.1773,5.1582,5.1658,382751.2473
2007-11-20 13:35:00,13.51,13.57,13.51,13.55,381800.90282727487,5.1658,5.1888,5.1658,5.1811,381800.9028
2007-11-20 13:40:00,13.55,13.59,13.54,13.55,299833.6897125208,5.1811,5.1964,5.1773,5.1811,299833.6897
2007-11-20 13:45:00,13.55,13.56,13.53,13.54,287954.3834640057,5.1811,5.185,5.1735,5.1773,287954.3835
2007-11-20 13:50:00,13.54,13.58,13.51,13.57,373485.3884533143,5.1773,5.1926,5.1658,5.1888,373485.3885
2007-11-20 13:55:00,13.57,13.6,13.55,13.56,161558.56497980517,5.1888,5.2002,5.1811,5.185,161558.565
2007-11-20 14:00:00,13.56,13.6,13.52,13.53,690662.8652886671,5.185,5.2002,5.1697,5.1735,690662.8653
2007-11-20 14:05:00,13.53,13.53,13.36,13.41,927773.8180090284,5.1735,5.1735,5.1085,5.1276,927773.818
2007-11-20 14:10:00,13.41,13.48,13.36,13.45,914944.167260632,5.1276,5.1544,5.1085,5.1429,914944.1673
2007-11-20 14:15:00,13.45,13.53,13.45,13.51,460204.32406747446,5.1429,5.1735,5.1429,5.1658,460204.3241
2007-11-20 14:20:00,13.51,13.52,13.45,13.45,417913.9938227608,5.1658,5.1697,5.1429,5.1429,417913.9938
2007-11-20 14:25:00,13.45,13.46,13.31,13.33,769303.8726538371,5.1429,5.1467,5.0894,5.097,769303.8727
2007-11-20 14:30:00,13.33,13.37,13.28,13.33,682347.3509147066,5.097,5.1123,5.0779,5.097,682347.3509
2007-11-20 14:35:00,13.33,13.35,13.27,13.34,625564.2670468044,5.097,5.1047,5.0741,5.1008,625564.267
2007-11-20 14:40:00,13.34,13.37,13.32,13.37,391779.5200760276,5.1008,5.1123,5.0932,5.1123,391779.5201
2007-11-20 14:45:00,13.37,13.41,13.35,13.38,533856.022808268,5.1123,5.1276,5.1047,5.1161,533856.0228
2007-11-20 14:50:00,13.38,13.41,13.33,13.35,423616.060822048,5.1161,5.1276,5.097,5.1047,423616.0608
2007-11-20 14:55:00,13.35,13.35,13.3,13.3,406034.6875742457,5.1047,5.1047,5.0855,5.0855,406034.6876
2007-11-20 15:00:00,13.3,13.31,13.26,13.28,473984.319315752,5.0855,5.0894,5.0702,5.0779,473984.3193
2007-11-20 15:05:00,13.28,13.3,13.25,13.29,598241.8626752198,5.0779,5.0855,5.0664,5.0817,598241.8627
2007-11-20 15:10:00,13.29,13.34,13.29,13.33,541696.364932288,5.0817,5.1008,5.0817,5.097,541696.3649
2007-11-20 15:15:00,13.33,13.33,13.27,13.29,445711.5704442861,5.097,5.097,5.0741,5.0817,445711.5704
2007-11-20 15:20:00,13.28,13.4,13.28,13.4,584461.8674269423,5.0779,5.1238,5.0779,5.1238,584461.8674
2007-11-20 15:25:00,13.4,13.46,13.38,13.45,691138.0375386077,5.1238,5.1467,5.1161,5.1429,691138.0375
2007-11-20 15:30:00,13.45,13.55,13.45,13.52,508671.893561416,5.1429,5.1811,5.1429,5.1697,508671.8936
2007-11-20 15:35:00,13.53,13.6,13.52,13.58,648610.1211689238,5.1735,5.2002,5.1697,5.1926,648610.1212
2007-11-20 15:40:00,13.58,13.65,13.58,13.61,665241.1499168449,5.1926,5.2194,5.1926,5.2041,665241.1499
2007-11-20 15:45:00,13.61,13.61,13.56,13.57,766690.4252791638,5.2041,5.2041,5.185,5.1888,766690.4253
2007-11-20 15:50:00,13.57,13.61,13.52,13.53,618911.855547636,5.1888,5.2041,5.1697,5.1735,618911.8555
2007-11-20 15:55:00,13.53,13.59,13.52,13.59,800427.6550249466,5.1735,5.1964,5.1697,5.1964,800427.655
2007-11-21 09:30:00,13.46,13.53,13.36,13.5,524827.7500593965,5.1467,5.1735,5.1085,5.162,524827.7501
2007-11-21 09:35:00,13.51,13.57,13.44,13.51,336184.366832977,5.1658,5.1888,5.1391,5.1658,336184.3668
2007-11-21 09:40:00,13.51,13.55,13.44,13.55,306961.27346162987,5.1658,5.1811,5.1391,5.1811,306961.2735
2007-11-21 09:45:00,13.54,13.64,13.53,13.56,352577.8094559278,5.1773,5.2155,5.1735,5.185,352577.8095
2007-11-21 09:50:00,13.55,13.62,13.54,13.55,348538.84533143265,5.1811,5.2079,5.1773,5.1811,348538.8453
2007-11-21 09:55:00,13.55,13.57,13.53,13.55,381563.3167023046,5.1811,5.1888,5.1735,5.1811,381563.3167
2007-11-21 10:00:00,13.54,13.57,13.48,13.5,583273.9368020907,5.1773,5.1888,5.1544,5.162,583273.9368
2007-11-21 10:05:00,13.5,13.52,13.42,13.43,533143.264433357,5.162,5.1697,5.1314,5.1352,533143.2644
2007-11-21 10:10:00,13.43,13.47,13.41,13.45,505820.8600617724,5.1352,5.1505,5.1276,5.1429,505820.8601
2007-11-21 10:15:00,13.44,13.49,13.44,13.46,326680.9218341649,5.1391,5.1582,5.1391,5.1467,326680.9218
2007-11-21 10:20:00,13.46,13.48,13.44,13.45,247802.32834402472,5.1467,5.1544,5.1391,5.1429,247802.3283
2007-11-21 10:25:00,13.45,13.47,13.44,13.47,227132.33547160847,5.1429,5.1505,5.1391,5.1505,227132.3355
2007-11-21 10:30:00,13.47,13.47,13.38,13.38,578997.3865526253,5.1505,5.1505,5.1161,5.1161,578997.3866
2007-11-21 10:35:00,13.38,13.4,13.29,13.34,814445.2363981943,5.1161,5.1238,5.0817,5.1008,814445.2364
2007-11-21 10:40:00,13.34,13.34,13.28,13.33,577334.2836778333,5.1008,5.1008,5.0779,5.097,577334.2837
2007-11-21 10:45:00,13.33,13.36,13.31,13.35,406509.8598241863,5.097,5.1085,5.0894,5.1047,406509.8598
2007-11-21 10:50:00,13.35,13.36,13.3,13.3,299358.5174625802,5.1047,5.1085,5.0855,5.0855,299358.5175
2007-11-21 10:55:00,13.3,13.31,13.27,13.27,393205.0368258494,5.0855,5.0894,5.0741,5.0741,393205.0368
2007-11-21 11:00:00,13.27,13.28,13.16,13.17,878831.0762651461,5.0741,5.0779,5.032,5.0358,878831.0763
2007-11-21 11:05:00,13.17,13.19,13.09,13.19,910192.444761226,5.0358,5.0435,5.0052,5.0435,910192.4448
2007-11-21 11:10:00,13.19,13.26,13.19,13.25,448087.4316939891,5.0435,5.0702,5.0435,5.0664,448087.4317
2007-11-21 11:15:00,13.26,13.26,13.22,13.25,220479.92397244,5.0702,5.0702,5.0549,5.0664,220479.924
2007-11-21 11:20:00,13.25,13.27,13.22,13.26,455690.1876930387,5.0664,5.0741,5.0549,5.0702,455690.1877
2007-11-21 11:25:00,13.26,13.35,13.25,13.34,232359.2302209551,5.0702,5.1047,5.0664,5.1008,232359.2302
2007-11-21 11:30:00,13.34,13.37,13.31,13.33,192919.93347588505,5.1008,5.1123,5.0894,5.097,192919.9335
2007-11-21 11:35:00,13.33,13.4,13.33,13.39,261107.1513423616,5.097,5.1238,5.097,5.12,261107.1513
2007-11-21 11:40:00,13.39,13.43,13.37,13.43,262057.4958422428,5.12,5.1352,5.1123,5.1352,262057.4958
2007-11-21 11:45:00,13.42,13.42,13.34,13.36,228320.26609646,5.1314,5.1314,5.1008,5.1085,228320.2661
2007-11-21 11:50:00,13.36,13.38,13.36,13.37,157519.60085531004,5.1085,5.1161,5.1085,5.1123,157519.6009
2007-11-21 11:55:00,13.38,13.4,13.35,13.36,169161.32097885484,5.1161,5.1238,5.1047,5.1085,169161.321
2007-11-21 12:00:00,13.36,13.41,13.36,13.38,203373.7229745783,5.1085,5.1276,5.1085,5.1161,203373.723
2007-11-21 12:05:00,13.39,13.41,13.34,13.36,190306.4861012117,5.12,5.1276,5.1008,5.1085,190306.4861
2007-11-21 12:10:00,13.36,13.38,13.33,13.37,263007.84034212405,5.1085,5.1161,5.097,5.1123,263007.8403
2007-11-21 12:15:00,13.36,13.37,13.33,13.33,181040.62722737,5.1085,5.1123,5.097,5.097,181040.6272
2007-11-21 12:20:00,13.33,13.33,13.3,13.31,181515.79947731053,5.097,5.097,5.0855,5.0894,181515.7995
2007-11-21 12:25:00,13.32,13.35,13.31,13.33,90757.89973865528,5.0932,5.1047,5.0894,5.097,90757.8997
2007-11-21 12:30:00,13.33,13.33,13.28,13.3,185079.59135186503,5.097,5.097,5.0779,5.0855,185079.5914
2007-11-21 12:35:00,13.3,13.43,13.29,13.41,257068.18721786648,5.0855,5.1352,5.0817,5.1276,257068.1872
2007-11-21 12:40:00,13.41,13.45,13.39,13.44,279163.69684010453,5.1276,5.1429,5.12,5.1391,279163.6968
2007-11-21 12:45:00,13.44,13.44,13.39,13.42,157757.18698028036,5.1391,5.1391,5.12,5.1314,157757.187
2007-11-21 12:50:00,13.41,13.41,13.36,13.39,134948.9189831314,5.1276,5.1276,5.1085,5.12,134948.919
2007-11-21 12:55:00,13.39,13.46,13.39,13.45,201710.62009978617,5.12,5.1467,5.12,5.1429,201710.6201
2007-11-21 13:00:00,13.44,13.52,13.43,13.49,330007.1275837491,5.1391,5.1697,5.1352,5.1582,330007.1276
2007-11-21 13:05:00,13.49,13.49,13.44,13.45,189356.14160133048,5.1582,5.1582,5.1391,5.1429,189356.1416
2007-11-21 13:10:00,13.45,13.46,13.41,13.43,161796.1511047755,5.1429,5.1467,5.1276,5.1352,161796.1511
2007-11-21 13:15:00,13.43,13.43,13.41,13.43,120218.57923497268,5.1352,5.1352,5.1276,5.1352,120218.5792
2007-11-21 13:20:00,13.43,13.45,13.41,13.42,155856.49798051795,5.1352,5.1429,5.1276,5.1314,155856.498
2007-11-21 13:25:00,13.42,13.42,13.36,13.38,178189.59372772631,5.1314,5.1314,5.1085,5.1161,178189.5937
2007-11-21 13:30:00,13.38,13.4,13.38,13.39,79116.17961511048,5.1161,5.1238,5.1161,5.12,79116.1796
2007-11-21 13:35:00,13.39,13.41,13.38,13.38,134711.3328581611,5.12,5.1276,5.1161,5.1161,134711.3329
2007-11-21 13:40:00,13.38,13.38,13.34,13.38,118555.47636018058,5.1161,5.1161,5.1008,5.1161,118555.4764
2007-11-21 13:45:00,13.38,13.42,13.37,13.41,205511.998099311,5.1161,5.1314,5.1123,5.1276,205511.9981
2007-11-21 13:50:00,13.41,13.41,13.38,13.38,98123.06961273462,5.1276,5.1276,5.1161,5.1161,98123.0696
2007-11-21 13:55:00,13.38,13.45,13.38,13.42,148253.74198146828,5.1161,5.1429,5.1161,5.1314,148253.742
2007-11-21 14:00:00,13.42,13.46,13.41,13.46,142314.08885721074,5.1314,5.1467,5.1276,5.1467,142314.0889
2007-11-21 14:05:00,13.46,13.46,13.43,13.46,124970.30173437872,5.1467,5.1467,5.1352,5.1467,124970.3017
2007-11-21 14:10:00,13.45,13.47,13.43,13.45,203373.7229745783,5.1429,5.1505,5.1352,5.1429,203373.723
2007-11-21 14:15:00,13.45,13.45,13.41,13.42,151579.9477310525,5.1429,5.1429,5.1276,5.1314,151579.9477
2007-11-21 14:20:00,13.42,13.44,13.39,13.41,183891.6607270136,5.1314,5.1391,5.12,5.1276,183891.6607
2007-11-21 14:25:00,13.4,13.47,13.38,13.43,222618.1990971728,5.1238,5.1505,5.1161,5.1352,222618.1991
2007-11-21 14:30:00,13.44,13.47,13.44,13.46,110239.96198622,5.1391,5.1505,5.1391,5.1467,110239.962
2007-11-21 14:35:00,13.46,13.49,13.45,13.45,213114.75409836063,5.1467,5.1582,5.1429,5.1429,213114.7541
2007-11-21 14:40:00,13.45,13.46,13.42,13.46,129009.26585887384,5.1429,5.1467,5.1314,5.1467,129009.2659
2007-11-21 14:45:00,13.46,13.46,13.43,13.44,134948.9189831314,5.1467,5.1467,5.1352,5.1391,134948.919
2007-11-21 14:50:00,13.45,13.49,13.43,13.49,163696.8401045379,5.1429,5.1582,5.1352,5.1582,163696.8401
2007-11-21 14:55:00,13.49,13.5,13.45,13.47,173200.28510334998,5.1582,5.162,5.1429,5.1505,173200.2851
2007-11-21 15:00:00,13.48,13.52,13.47,13.52,327631.2663340461,5.1544,5.1697,5.1505,5.1697,327631.2663
2007-11-21 15:05:00,13.52,13.53,13.45,13.45,313851.2710857686,5.1697,5.1735,5.1429,5.1429,313851.2711
2007-11-21 15:10:00,13.45,13.45,13.33,13.36,583986.6951770016,5.1429,5.1429,5.097,5.1085,583986.6952
2007-11-21 15:15:00,13.36,13.41,13.35,13.37,433832.26419577096,5.1085,5.1276,5.1047,5.1123,433832.2642
2007-11-21 15:20:00,13.37,13.42,13.36,13.41,368258.4937039677,5.1123,5.1314,5.1085,5.1276,368258.4937
2007-11-21 15:25:00,13.41,13.43,13.37,13.38,360893.3238298884,5.1276,5.1352,5.1123,5.1161,360893.3238
2007-11-21 15:30:00,13.38,13.41,13.38,13.4,309574.72083630314,5.1161,5.1276,5.1161,5.1238,309574.7208
2007-11-21 15:35:00,13.4,13.42,13.36,13.4,353765.7400807793,5.1238,5.1314,5.1085,5.1238,353765.7401
2007-11-21 15:40:00,13.39,13.4,13.35,13.38,331670.23045854125,5.12,5.1238,5.1047,5.1161,331670.2305
2007-11-21 15:45:00,13.38,13.4,13.36,13.38,372059.8717034925,5.1161,5.1238,5.1085,5.1161,372059.8717
2007-11-21 15:50:00,13.38,13.39,13.36,13.38,638393.9177952008,5.1161,5.12,5.1085,5.1161,638393.9178
2007-11-21 15:55:00,13.38,13.39,13.3,13.3,1518412.9246851983,5.1161,5.12,5.0855,5.0855,1518412.9247
2007-11-23 09:30:00,13.42,13.44,13.3,13.35,635542.8842955572,5.1314,5.1391,5.0855,5.1047,635542.8843
2007-11-23 09:35:00,13.34,13.38,13.31,13.32,233071.988595866,5.1008,5.1161,5.0894,5.0932,233071.9886
2007-11-23 09:40:00,13.32,13.32,13.24,13.28,356854.3597053932,5.0932,5.0932,5.0626,5.0779,356854.3597
2007-11-23 09:45:00,13.28,13.28,13.19,13.23,341648.8477072939,5.0779,5.0779,5.0435,5.0588,341648.8477
2007-11-23 09:50:00,13.24,13.25,13.17,13.23,251128.53409360893,5.0626,5.0664,5.0358,5.0588,251128.5341
2007-11-23 09:55:00,13.23,13.26,13.19,13.24,358755.0487051556,5.0588,5.0702,5.0435,5.0626,358755.0487
2007-11-23 10:00:00,13.24,13.24,13.17,13.21,254692.32596816347,5.0626,5.0626,5.0358,5.0511,254692.326
2007-11-23 10:05:00,13.21,13.25,13.2,13.22,136136.8496079829,5.0511,5.0664,5.0473,5.0549,136136.8496
2007-11-23 10:10:00,13.22,13.23,13.2,13.21,109289.6174863388,5.0549,5.0588,5.0473,5.0511,109289.6175
2007-11-23 10:15:00,13.21,13.25,13.21,13.25,167498.21810406272,5.0511,5.0664,5.0511,5.0664,167498.2181
2007-11-23 10:20:00,13.25,13.25,13.24,13.25,152767.87835590402,5.0664,5.0664,5.0626,5.0664,152767.8784
2007-11-23 10:25:00,13.25,13.25,13.21,13.21,99073.41411261582,5.0664,5.0664,5.0511,5.0511,99073.4141
2007-11-23 10:30:00,13.22,13.25,13.21,13.25,126870.99073414112,5.0549,5.0664,5.0511,5.0664,126870.9907
2007-11-23 10:35:00,13.25,13.29,13.25,13.28,227607.50772154907,5.0664,5.0817,5.0664,5.0779,227607.5077
2007-11-23 10:40:00,13.28,13.28,13.25,13.25,101924.44761225944,5.0779,5.0779,5.0664,5.0664,101924.4476
2007-11-23 10:45:00,13.24,13.26,13.24,13.25,67712.045616536,5.0626,5.0702,5.0626,5.0664,67712.0456
2007-11-23 10:50:00,13.26,13.26,13.25,13.26,83392.72986457591,5.0702,5.0702,5.0664,5.0702,83392.7299
2007-11-23 10:55:00,13.26,13.26,13.24,13.25,170824.42385364696,5.0702,5.0702,5.0626,5.0664,170824.4239
2007-11-23 11:00:00,13.25,13.26,13.24,13.25,191256.8306010929,5.0664,5.0702,5.0626,5.0664,191256.8306
2007-11-23 11:05:00,13.26,13.26,13.25,13.25,96935.13898788313,5.0702,5.0702,5.0664,5.0664,96935.139
2007-11-23 11:10:00,13.25,13.26,13.25,13.26,56307.91161796152,5.0664,5.0702,5.0664,5.0702,56307.9116
2007-11-23 11:15:00,13.25,13.26,13.25,13.25,97410.31123782371,5.0664,5.0702,5.0664,5.0664,97410.3112
2007-11-23 11:20:00,13.25,13.25,13.21,13.22,165359.94297933002,5.0664,5.0664,5.0511,5.0549,165359.943
2007-11-23 11:25:00,13.22,13.26,13.22,13.25,84580.66048942742,5.0549,5.0702,5.0549,5.0664,84580.6605
2007-11-23 11:30:00,13.25,13.28,13.23,13.28,131860.29935851746,5.0664,5.0779,5.0588,5.0779,131860.2994
2007-11-23 11:35:00,13.28,13.28,13.24,13.27,172487.52672843906,5.0779,5.0779,5.0626,5.0741,172487.5267
2007-11-23 11:40:00,13.28,13.3,13.27,13.29,174625.80185317178,5.0779,5.0855,5.0741,5.0817,174625.8019
2007-11-23 11:45:00,13.29,13.29,13.27,13.27,105250.65336184368,5.0817,5.0817,5.0741,5.0741,105250.6534
2007-11-23 11:50:00,13.27,13.31,13.26,13.31,197909.24210026136,5.0741,5.0894,5.0702,5.0894,197909.2421
2007-11-23 11:55:00,13.32,13.34,13.32,13.33,318127.82133523404,5.0932,5.1008,5.0932,5.097,318127.8213
2007-11-23 12:00:00,13.33,13.33,13.32,13.33,176051.3186029936,5.097,5.097,5.0932,5.097,176051.3186
2007-11-23 12:05:00,13.33,13.36,13.32,13.36,121881.6821097648,5.097,5.1085,5.0932,5.1085,121881.6821
2007-11-23 12:10:00,13.36,13.39,13.36,13.38,138750.2969826562,5.1085,5.12,5.1085,5.1161,138750.297
2007-11-23 12:15:00,13.38,13.42,13.37,13.41,209550.96222380613,5.1161,5.1314,5.1123,5.1276,209550.9622
2007-11-23 12:20:00,13.41,13.43,13.4,13.43,169874.07935376573,5.1276,5.1352,5.1238,5.1352,169874.0794
2007-11-23 12:25:00,13.43,13.43,13.41,13.43,259681.6345925398,5.1352,5.1352,5.1276,5.1352,259681.6346
2007-11-23 12:30:00,13.43,13.45,13.42,13.43,224756.47422190543,5.1352,5.1429,5.1314,5.1352,224756.4742
2007-11-23 12:35:00,13.42,13.44,13.39,13.4,292230.9337134712,5.1314,5.1391,5.12,5.1238,292230.9337
2007-11-23 12:40:00,13.4,13.41,13.38,13.41,305773.3428367783,5.1238,5.1276,5.1161,5.1276,305773.3428
2007-11-23 12:45:00,13.41,13.43,13.39,13.42,266096.45996673795,5.1276,5.1352,5.12,5.1314,266096.46
2007-11-23 12:50:00,13.42,13.42,13.38,13.4,545260.1568068425,5.1314,5.1314,5.1161,5.1238,545260.1568
2007-11-23 12:55:00,13.41,13.44,13.38,13.41,952482.7750059396,5.1276,5.1391,5.1161,5.1276,952482.775
2007-11-26 09:30:00,13.58,13.59,13.48,13.51,4866714.1838916605,5.1926,5.1964,5.1544,5.1658,4866714.1839
2007-11-26 09:35:00,13.52,13.68,13.51,13.61,877880.7317652649,5.1697,5.2308,5.1658,5.2041,877880.7318
2007-11-26 09:40:00,13.61,13.63,13.58,13.59,416250.89094796864,5.2041,5.2117,5.1926,5.1964,416250.8909
2007-11-26 09:45:00,13.6,13.61,13.52,13.53,334996.43620812544,5.2002,5.2041,5.1697,5.1735,334996.4362
2007-11-26 09:50:00,13.53,13.6,13.52,13.59,486813.97006414825,5.1735,5.2002,5.1697,5.1964,486813.9701
2007-11-26 09:55:00,13.6,13.62,13.57,13.59,738417.6764076978,5.2002,5.2079,5.1888,5.1964,738417.6764
2007-11-26 10:00:00,13.59,13.65,13.59,13.65,743882.1572820147,5.1964,5.2194,5.1964,5.2194,743882.1573
2007-11-26 10:05:00,13.65,13.67,13.63,13.63,328819.19695889764,5.2194,5.227,5.2117,5.2117,328819.197
2007-11-26 10:10:00,13.63,13.65,13.61,13.63,234022.3330957472,5.2117,5.2194,5.2041,5.2117,234022.3331
2007-11-26 10:15:00,13.63,13.63,13.61,13.61,203373.7229745783,5.2117,5.2117,5.2041,5.2041,203373.723
2007-11-26 10:20:00,13.62,13.67,13.62,13.64,319790.92421002616,5.2079,5.227,5.2079,5.2155,319790.9242
2007-11-26 10:25:00,13.64,13.64,13.6,13.6,354953.6707056308,5.2155,5.2155,5.2002,5.2002,354953.6707
2007-11-26 10:30:00,13.6,13.63,13.6,13.61,190068.8999762414,5.2002,5.2117,5.2002,5.2041,190068.9
2007-11-26 10:35:00,13.61,13.66,13.6,13.62,546448.087431694,5.2041,5.2232,5.2002,5.2079,546448.0874
2007-11-26 10:40:00,13.62,13.62,13.56,13.57,368020.9075789974,5.2079,5.2079,5.185,5.1888,368020.9076
2007-11-26 10:45:00,13.57,13.59,13.57,13.58,1019244.4761225944,5.1888,5.1964,5.1888,5.1926,1019244.4761
2007-11-26 10:50:00,13.58,13.59,13.53,13.54,245426.4670943217,5.1926,5.1964,5.1735,5.1773,245426.4671
2007-11-26 10:55:00,13.53,13.55,13.49,13.51,514373.9605607032,5.1735,5.1811,5.1582,5.1658,514373.9606
2007-11-26 11:00:00,13.51,13.55,13.51,13.54,340698.5032074127,5.1658,5.1811,5.1658,5.1773,340698.5032
2007-11-26 11:05:00,13.54,13.55,13.53,13.53,201473.0339748159,5.1773,5.1811,5.1735,5.1735,201473.034
2007-11-26 11:10:00,13.53,13.53,13.47,13.47,343549.53670705634,5.1735,5.1735,5.1505,5.1505,343549.5367
2007-11-26 11:15:00,13.47,13.47,13.35,13.36,856497.9805179378,5.1505,5.1505,5.1047,5.1085,856497.9805
2007-11-26 11:20:00,13.36,13.39,13.31,13.39,623425.9919220718,5.1085,5.12,5.0894,5.12,623425.9919
2007-11-26 11:25:00,13.39,13.46,13.38,13.43,454502.2570681872,5.12,5.1467,5.1161,5.1352,454502.2571
2007-11-26 11:30:00,13.42,13.49,13.41,13.46,275362.3188405797,5.1314,5.1582,5.1276,5.1467,275362.3188
2007-11-26 11:35:00,13.46,13.51,13.45,13.45,274649.5604656688,5.1467,5.1658,5.1429,5.1429,274649.5605
2007-11-26 11:40:00,13.45,13.46,13.4,13.41,305298.17058683775,5.1429,5.1467,5.1238,5.1276,305298.1706
2007-11-26 11:45:00,13.41,13.47,13.41,13.46,459966.7379425042,5.1276,5.1505,5.1276,5.1467,459966.7379
2007-11-26 11:50:00,13.46,13.46,13.46,13.46,127821.33523402234,5.1467,5.1467,5.1467,5.1467,127821.3352
2007-11-26 11:55:00,13.46,13.47,13.45,13.46,325492.9912093134,5.1467,5.1505,5.1429,5.1467,325492.9912
2007-11-26 12:00:00,13.46,13.49,13.46,13.49,244238.5364694702,5.1467,5.1582,5.1467,5.1582,244238.5365
2007-11-26 12:05:00,13.48,13.53,13.48,13.53,318840.57971014496,5.1544,5.1735,5.1544,5.1735,318840.5797
2007-11-26 12:10:00,13.52,13.53,13.5,13.51,162271.3233547161,5.1697,5.1735,5.162,5.1658,162271.3234
2007-11-26 12:15:00,13.51,13.51,13.46,13.48,246851.9838441435,5.1658,5.1658,5.1467,5.1544,246851.9838
2007-11-26 12:20:00,13.48,13.5,13.47,13.49,122356.8543597054,5.1544,5.162,5.1505,5.1582,122356.8544
2007-11-26 12:25:00,13.49,13.54,13.49,13.54,241387.50296982657,5.1582,5.1773,5.1582,5.1773,241387.503
2007-11-26 12:30:00,13.54,13.55,13.53,13.55,199809.93110002376,5.1773,5.1811,5.1735,5.1811,199809.9311
2007-11-26 12:35:00,13.55,13.56,13.54,13.54,129009.26585887384,5.1811,5.185,5.1773,5.1773,129009.2659
2007-11-26 12:40:00,13.53,13.56,13.51,13.55,191732.0028510335,5.1735,5.185,5.1658,5.1811,191732.0029
2007-11-26 12:45:00,13.55,13.57,13.54,13.55,218579.2349726776,5.1811,5.1888,5.1773,5.1811,218579.235
2007-11-26 12:50:00,13.55,13.55,13.48,13.5,161083.39272986457,5.1811,5.1811,5.1544,5.162,161083.3927
2007-11-26 12:55:00,13.5,13.53,13.48,13.51,188405.79710144928,5.162,5.1735,5.1544,5.1658,188405.7971
2007-11-26 13:00:00,13.51,13.51,13.47,13.5,155143.73960560703,5.1658,5.1658,5.1505,5.162,155143.7396
2007-11-26 13:05:00,13.5,13.54,13.47,13.52,315276.7878355904,5.162,5.1773,5.1505,5.1697,315276.7878
2007-11-26 13:10:00,13.52,13.53,13.5,13.51,140413.39985744833,5.1697,5.1735,5.162,5.1658,140413.3999
2007-11-26 13:15:00,13.5,13.5,13.47,13.49,121406.5098598242,5.162,5.162,5.1505,5.1582,121406.5099
2007-11-26 13:20:00,13.49,13.49,13.47,13.48,92183.41648847709,5.1582,5.1582,5.1505,5.1544,92183.4165
2007-11-26 13:25:00,13.48,13.48,13.45,13.46,242337.84746970772,5.1544,5.1544,5.1429,5.1467,242337.8475
2007-11-26 13:30:00,13.46,13.47,13.45,13.47,163934.4262295082,5.1467,5.1505,5.1429,5.1505,163934.4262
2007-11-26 13:35:00,13.46,13.48,13.46,13.47,178902.3521026372,5.1467,5.1544,5.1467,5.1505,178902.3521
2007-11-26 13:40:00,13.47,13.47,13.46,13.46,191969.5889760038,5.1505,5.1505,5.1467,5.1467,191969.589
2007-11-26 13:45:00,13.46,13.46,13.39,13.41,287479.2112140651,5.1467,5.1467,5.12,5.1276,287479.2112
2007-11-26 13:50:00,13.41,13.41,13.36,13.36,282252.3164647185,5.1276,5.1276,5.1085,5.1085,282252.3165
2007-11-26 13:55:00,13.36,13.39,13.36,13.38,378949.86932763126,5.1085,5.12,5.1085,5.1161,378949.8693
2007-11-26 14:00:00,13.38,13.42,13.36,13.4,270373.0102162034,5.1161,5.1314,5.1085,5.1238,270373.0102
2007-11-26 14:05:00,13.39,13.39,13.36,13.37,398194.3454502257,5.12,5.12,5.1085,5.1123,398194.3455
2007-11-26 14:10:00,13.38,13.38,13.35,13.37,309099.54858636257,5.1161,5.1161,5.1047,5.1123,309099.5486
2007-11-26 14:15:00,13.37,13.38,13.36,13.37,228320.26609646,5.1123,5.1161,5.1085,5.1123,228320.2661
2007-11-26 14:20:00,13.37,13.38,13.36,13.37,187930.62485150868,5.1123,5.1161,5.1085,5.1123,187930.6249
2007-11-26 14:25:00,13.37,13.38,13.37,13.37,167498.21810406272,5.1123,5.1161,5.1123,5.1123,167498.2181
2007-11-26 14:30:00,13.37,13.4,13.36,13.36,325017.8189593728,5.1123,5.1238,5.1085,5.1085,325017.819
2007-11-26 14:35:00,13.36,13.38,13.35,13.36,260394.3929674507,5.1085,5.1161,5.1047,5.1085,260394.393
2007-11-26 14:40:00,13.36,13.36,13.28,13.3,542409.1233071989,5.1085,5.1085,5.0779,5.0855,542409.1233
2007-11-26 14:45:00,13.3,13.32,13.3,13.3,289855.0724637681,5.0855,5.0932,5.0855,5.0855,289855.0725
2007-11-26 14:50:00,13.3,13.34,13.3,13.31,386077.4530767403,5.0855,5.1008,5.0855,5.0894,386077.4531
2007-11-26 14:55:00,13.31,13.31,13.29,13.29,265858.87384176766,5.0894,5.0894,5.0817,5.0817,265858.8738
2007-11-26 15:00:00,13.29,13.29,13.22,13.23,661439.7719173201,5.0817,5.0817,5.0549,5.0588,661439.7719
2007-11-26 15:05:00,13.23,13.25,13.18,13.2,496079.82893799,5.0588,5.0664,5.0397,5.0473,496079.8289
2007-11-26 15:10:00,13.2,13.21,13.16,13.19,722736.9921596579,5.0473,5.0511,5.032,5.0435,722736.9922
2007-11-26 15:15:00,13.19,13.2,13.17,13.17,529579.4725588026,5.0435,5.0473,5.0358,5.0358,529579.4726
2007-11-26 15:20:00,13.17,13.19,13.14,13.16,660014.2551674983,5.0358,5.0435,5.0244,5.032,660014.2552
2007-11-26 15:25:00,13.16,13.19,13.14,13.15,522927.0610596341,5.032,5.0435,5.0244,5.0282,522927.0611
2007-11-26 15:30:00,13.15,13.17,13.14,13.16,701591.827037301,5.0282,5.0358,5.0244,5.032,701591.827
2007-11-26 15:35:00,13.15,13.17,13.13,13.14,870990.7341411262,5.0282,5.0358,5.0205,5.0244,870990.7341
2007-11-26 15:40:00,13.14,13.14,13.1,13.11,1056783.0838679022,5.0244,5.0244,5.0091,5.0129,1056783.0839
2007-11-26 15:45:00,13.11,13.11,13.06,13.06,1074126.870990734,5.0129,5.0129,4.9938,4.9938,1074126.871
2007-11-26 15:50:00,13.06,13.07,13.04,13.04,1846994.5355191256,4.9938,4.9976,4.9861,4.9861,1846994.5355
2007-11-26 15:55:00,13.04,13.08,13.02,13.05,1650748.3962936564,4.9861,5.0014,4.9785,4.9899,1650748.3963
2007-11-27 09:30:00,13.15,13.25,13.15,13.17,726775.956284153,5.0282,5.0664,5.0282,5.0358,726775.9563
2007-11-27 09:35:00,13.17,13.34,13.17,13.28,616773.5804229033,5.0358,5.1008,5.0358,5.0779,616773.5804
2007-11-27 09:40:00,13.28,13.34,13.27,13.28,433832.26419577096,5.0779,5.1008,5.0741,5.0779,433832.2642
2007-11-27 09:45:00,13.28,13.36,13.28,13.34,557377.0491803279,5.0779,5.1085,5.0779,5.1008,557377.0492
2007-11-27 09:50:00,13.34,13.36,13.3,13.31,384651.93632691854,5.1008,5.1085,5.0855,5.0894,384651.9363
2007-11-27 09:55:00,13.31,13.34,13.28,13.29,434545.0225706819,5.0894,5.1008,5.0779,5.0817,434545.0226
2007-11-27 10:00:00,13.29,13.32,13.25,13.27,461154.66856735566,5.0817,5.0932,5.0664,5.0741,461154.6686
2007-11-27 10:05:00,13.27,13.28,13.2,13.21,567355.6664290805,5.0741,5.0779,5.0473,5.0511,567355.6664
2007-11-27 10:10:00,13.21,13.24,13.2,13.22,439296.7450700879,5.0511,5.0626,5.0473,5.0549,439296.7451
2007-11-27 10:15:00,13.23,13.28,13.23,13.27,511760.51318603,5.0588,5.0779,5.0588,5.0741,511760.5132
2007-11-27 10:20:00,13.27,13.33,13.26,13.33,373010.21620337374,5.0741,5.097,5.0702,5.097,373010.2162
2007-11-27 10:25:00,13.33,13.34,13.3,13.33,451651.2235685436,5.097,5.1008,5.0855,5.097,451651.2236
2007-11-27 10:30:00,13.33,13.45,13.33,13.42,820384.8895224519,5.097,5.1429,5.097,5.1314,820384.8895
2007-11-27 10:35:00,13.42,13.49,13.41,13.43,812544.5473984319,5.1314,5.1582,5.1276,5.1352,812544.5474
2007-11-27 10:40:00,13.43,13.46,13.39,13.42,687336.6595390829,5.1352,5.1467,5.12,5.1314,687336.6595
2007-11-27 10:45:00,13.43,13.55,13.43,13.54,1011879.3062485151,5.1352,5.1811,5.1352,5.1773,1011879.3062
2007-11-27 10:50:00,13.54,13.71,13.54,13.6,1688524.5901639345,5.1773,5.2423,5.1773,5.2002,1688524.5902
2007-11-27 10:55:00,13.6,13.74,13.59,13.71,1448562.6039439298,5.2002,5.2538,5.1964,5.2423,1448562.6039
2007-11-27 11:00:00,13.7,13.72,13.62,13.63,950582.0860061772,5.2385,5.2461,5.2079,5.2117,950582.086
2007-11-27 11:05:00,13.64,13.64,13.4,13.54,1600617.7239249228,5.2155,5.2155,5.1238,5.1773,1600617.7239
2007-11-27 11:10:00,13.54,13.57,13.46,13.56,767403.1836540747,5.1773,5.1888,5.1467,5.185,767403.1837
2007-11-27 11:15:00,13.57,13.6,13.56,13.57,531955.3338085056,5.1888,5.2002,5.185,5.1888,531955.3338
2007-11-27 11:20:00,13.57,13.57,13.48,13.54,532668.0921834165,5.1888,5.1888,5.1544,5.1773,532668.0922
2007-11-27 11:25:00,13.54,13.58,13.52,13.57,424091.2330719886,5.1773,5.1926,5.1697,5.1888,424091.2331
2007-11-27 11:30:00,13.57,13.65,13.57,13.65,516987.40793537657,5.1888,5.2194,5.1888,5.2194,516987.4079
2007-11-27 11:35:00,13.64,13.74,13.64,13.68,609883.5827987646,5.2155,5.2538,5.2155,5.2308,609883.5828
2007-11-27 11:40:00,13.68,13.73,13.68,13.68,740793.5376574008,5.2308,5.25,5.2308,5.2308,740793.5377
2007-11-27 11:45:00,13.68,13.68,13.6,13.6,352340.22333095747,5.2308,5.2308,5.2002,5.2002,352340.2233
2007-11-27 11:50:00,13.6,13.61,13.57,13.58,300071.2758374911,5.2002,5.2041,5.1888,5.1926,300071.2758
2007-11-27 11:55:00,13.58,13.6,13.57,13.6,182228.55785222145,5.1926,5.2002,5.1888,5.2002,182228.5579
2007-11-27 12:00:00,13.6,13.63,13.6,13.63,164647.1846044191,5.2002,5.2117,5.2002,5.2117,164647.1846
2007-11-27 12:05:00,13.62,13.63,13.61,13.63,260869.5652173913,5.2079,5.2117,5.2041,5.2117,260869.5652
2007-11-27 12:10:00,13.63,13.64,13.6,13.6,254692.32596816347,5.2117,5.2155,5.2002,5.2002,254692.326
2007-11-27 12:15:00,13.6,13.65,13.6,13.61,300784.034212402,5.2002,5.2194,5.2002,5.2041,300784.0342
2007-11-27 12:20:00,13.61,13.65,13.59,13.62,280589.2135899264,5.2041,5.2194,5.1964,5.2079,280589.2136
2007-11-27 12:25:00,13.62,13.63,13.61,13.62,253029.2230933713,5.2079,5.2117,5.2041,5.2079,253029.2231
2007-11-27 12:30:00,13.62,13.69,13.62,13.68,334758.85008315515,5.2079,5.2347,5.2079,5.2308,334758.8501
2007-11-27 12:35:00,13.68,13.76,13.68,13.74,559277.7381800903,5.2308,5.2614,5.2308,5.2538,559277.7382
2007-11-27 12:40:00,13.74,13.78,13.73,13.77,450938.4651936327,5.2538,5.2691,5.25,5.2653,450938.4652
2007-11-27 12:45:00,13.77,13.82,13.77,13.8,371584.6994535519,5.2653,5.2844,5.2653,5.2767,371584.6995
2007-11-27 12:50:00,13.8,13.84,13.8,13.82,473033.9748158708,5.2767,5.292,5.2767,5.2844,473033.9748
2007-11-27 12:55:00,13.81,13.83,13.76,13.76,328581.6108339273,5.2805,5.2882,5.2614,5.2614,328581.6108
2007-11-27 13:00:00,13.76,13.8,13.76,13.76,256593.01496792588,5.2614,5.2767,5.2614,5.2614,256593.015
2007-11-27 13:05:00,13.77,13.8,13.76,13.8,286053.6944642433,5.2653,5.2767,5.2614,5.2767,286053.6945
2007-11-27 13:10:00,13.8,13.81,13.76,13.76,215728.201473034,5.2767,5.2805,5.2614,5.2614,215728.2015
2007-11-27 13:15:00,13.76,13.78,13.74,13.77,241387.50296982657,5.2614,5.2691,5.2538,5.2653,241387.503
2007-11-27 13:20:00,13.76,13.78,13.74,13.78,252316.46471846043,5.2614,5.2691,5.2538,5.2691,252316.4647
2007-11-27 13:25:00,13.78,13.79,13.75,13.78,205274.4119743407,5.2691,5.2729,5.2576,5.2691,205274.412
2007-11-27 13:30:00,13.78,13.79,13.74,13.78,173200.28510334998,5.2691,5.2729,5.2538,5.2691,173200.2851
2007-11-27 13:35:00,13.78,13.81,13.76,13.78,235923.02209550963,5.2691,5.2805,5.2614,5.2691,235923.0221
2007-11-27 13:40:00,13.78,13.78,13.76,13.76,205511.998099311,5.2691,5.2691,5.2614,5.2614,205511.9981
2007-11-27 13:45:00,13.77,13.78,13.75,13.76,226419.57709669755,5.2653,5.2691,5.2576,5.2614,226419.5771
2007-11-27 13:50:00,13.76,13.76,13.73,13.74,419814.6828225232,5.2614,5.2614,5.25,5.2538,419814.6828
2007-11-27 13:55:00,13.75,13.75,13.72,13.73,343549.53670705634,5.2576,5.2576,5.2461,5.25,343549.5367
2007-11-27 14:00:00,13.74,13.74,13.66,13.68,522214.3026847232,5.2538,5.2538,5.2232,5.2308,522214.3027
2007-11-27 14:05:00,13.68,13.72,13.66,13.69,606794.9631741507,5.2308,5.2461,5.2232,5.2347,606794.9632
2007-11-27 14:10:00,13.69,13.73,13.67,13.72,521739.1304347826,5.2347,5.25,5.227,5.2461,521739.1304
2007-11-27 14:15:00,13.72,13.74,13.68,13.73,472321.21644095983,5.2461,5.2538,5.2308,5.25,472321.2164
2007-11-27 14:20:00,13.73,13.73,13.69,13.71,249465.43121881684,5.25,5.25,5.2347,5.2423,249465.4312
2007-11-27 14:25:00,13.71,13.74,13.7,13.73,391779.5200760276,5.2423,5.2538,5.2385,5.25,391779.5201
2007-11-27 14:30:00,13.72,13.76,13.72,13.75,416488.4770729389,5.2461,5.2614,5.2461,5.2576,416488.4771
2007-11-27 14:35:00,13.75,13.76,13.66,13.72,767878.3559040152,5.2576,5.2614,5.2232,5.2461,767878.3559
2007-11-27 14:40:00,13.72,13.73,13.59,13.6,640057.0206699929,5.2461,5.25,5.1964,5.2002,640057.0207
2007-11-27 14:45:00,13.6,13.62,13.57,13.57,958184.8420052268,5.2002,5.2079,5.1888,5.1888,958184.842
2007-11-27 14:50:00,13.57,13.6,13.55,13.57,522214.3026847232,5.1888,5.2002,5.1811,5.1888,522214.3027
2007-11-27 14:55:00,13.58,13.61,13.56,13.58,244951.2948443811,5.1926,5.2041,5.185,5.1926,244951.2948
2007-11-27 15:00:00,13.58,13.6,13.54,13.57,335234.0223330958,5.1926,5.2002,5.1773,5.1888,335234.0223
2007-11-27 15:05:00,13.57,13.6,13.55,13.59,268472.321216441,5.1888,5.2002,5.1811,5.1964,268472.3212
2007-11-27 15:10:00,13.59,13.69,13.59,13.67,637918.7455452601,5.1964,5.2347,5.1964,5.227,637918.7455
2007-11-27 15:15:00,13.66,13.7,13.65,13.68,359467.80708006653,5.2232,5.2385,5.2194,5.2308,359467.8071
2007-11-27 15:20:00,13.68,13.7,13.66,13.66,372535.0439534331,5.2308,5.2385,5.2232,5.2232,372535.044
2007-11-27 15:25:00,13.67,13.67,13.58,13.6,437396.0560703255,5.227,5.227,5.1926,5.2002,437396.0561
2007-11-27 15:30:00,13.6,13.7,13.59,13.69,501781.8959372773,5.2002,5.2385,5.1964,5.2347,501781.8959
2007-11-27 15:35:00,13.69,13.74,13.66,13.69,721311.475409836,5.2347,5.2538,5.2232,5.2347,721311.4754
2007-11-27 15:40:00,13.69,13.73,13.68,13.68,674031.836540746,5.2347,5.25,5.2308,5.2308,674031.8365
2007-11-27 15:45:00,13.68,13.68,13.66,13.68,686148.7289142314,5.2308,5.2308,5.2232,5.2308,686148.7289
2007-11-27 15:50:00,13.68,13.7,13.63,13.7,1133523.4022333096,5.2308,5.2385,5.2117,5.2385,1133523.4022
2007-11-27 15:55:00,13.7,13.72,13.67,13.69,1526015.680684248,5.2385,5.2461,5.227,5.2347,1526015.6807
2007-11-28 09:30:00,13.99,14.1,13.95,14.08,1520076.0275599903,5.3494,5.3914,5.3341,5.3838,1520076.0276
2007-11-28 09:35:00,14.08,14.13,14.05,14.13,1284865.7638393918,5.3838,5.4029,5.3723,5.4029,1284865.7638
2007-11-28 09:40:00,14.13,14.14,14.1,14.11,790211.4516512236,5.4029,5.4067,5.3914,5.3953,790211.4517
2007-11-28 09:45:00,14.11,14.22,14.1,14.21,740793.5376574008,5.3953,5.4373,5.3914,5.4335,740793.5377
2007-11-28 09:50:00,14.21,14.23,14.17,14.22,1093846.5193632692,5.4335,5.4411,5.4182,5.4373,1093846.5194
2007-11-28 09:55:00,14.23,14.25,14.21,14.24,548111.1903064861,5.4411,5.4488,5.4335,5.445,548111.1903
2007-11-28 10:00:00,14.23,14.29,14.23,14.27,1071275.8374910906,5.4411,5.4641,5.4411,5.4564,1071275.8375
2007-11-28 10:05:00,14.26,14.29,14.26,14.27,1039914.4689950108,5.4526,5.4641,5.4526,5.4564,1039914.469
2007-11-28 10:10:00,14.27,14.29,14.23,14.26,610596.3411736755,5.4564,5.4641,5.4411,5.4526,610596.3412
2007-11-28 10:15:00,14.26,14.31,14.25,14.29,483012.5920646234,5.4526,5.4717,5.4488,5.4641,483012.5921
2007-11-28 10:20:00,14.28,14.37,14.28,14.33,814445.2363981943,5.4603,5.4947,5.4603,5.4794,814445.2364
2007-11-28 10:25:00,14.33,14.4,14.33,14.37,854597.2915181754,5.4794,5.5061,5.4794,5.4947,854597.2915
2007-11-28 10:30:00,14.37,14.43,14.36,14.41,2523639.819434545,5.4947,5.5176,5.4909,5.51,2523639.8194
2007-11-28 10:35:00,14.4,14.49,14.38,14.47,680446.6619149442,5.5061,5.5406,5.4985,5.5329,680446.6619
2007-11-28 10:40:00,14.47,14.5,14.46,14.49,613922.5469232597,5.5329,5.5444,5.5291,5.5406,613922.5469
2007-11-28 10:45:00,14.49,14.52,14.48,14.51,714183.891660727,5.5406,5.552,5.5367,5.5482,714183.8917
2007-11-28 10:50:00,14.51,14.58,14.49,14.58,987170.3492516036,5.5482,5.575,5.5406,5.575,987170.3493
2007-11-28 10:55:00,14.58,14.58,14.48,14.49,728439.0591589451,5.575,5.575,5.5367,5.5406,728439.0592
2007-11-28 11:00:00,14.49,14.5,14.45,14.46,551674.9821810407,5.5406,5.5444,5.5253,5.5291,551674.9822
2007-11-28 11:05:00,14.46,14.51,14.46,14.5,363506.7712045616,5.5291,5.5482,5.5291,5.5444,363506.7712
2007-11-28 11:10:00,14.5,14.5,14.45,14.46,461867.4269422666,5.5444,5.5444,5.5253,5.5291,461867.4269
2007-11-28 11:15:00,14.46,14.49,14.45,14.46,297220.2423378475,5.5291,5.5406,5.5253,5.5291,297220.2423
2007-11-28 11:20:00,14.46,14.47,14.38,14.39,784271.798526966,5.5291,5.5329,5.4985,5.5023,784271.7985
2007-11-28 11:25:00,14.38,14.41,14.37,14.4,436920.8838203849,5.4985,5.51,5.4947,5.5061,436920.8838
2007-11-28 11:30:00,14.4,14.4,14.37,14.4,303159.895462105,5.5061,5.5061,5.4947,5.5061,303159.8955
2007-11-28 11:35:00,14.4,14.43,14.38,14.38,338322.6419577097,5.5061,5.5176,5.4985,5.4985,338322.642
2007-11-28 11:40:00,14.38,14.38,14.35,14.35,461154.66856735566,5.4985,5.4985,5.487,5.487,461154.6686
2007-11-28 11:45:00,14.35,14.36,14.32,14.32,334996.43620812544,5.487,5.4909,5.4756,5.4756,334996.4362
2007-11-28 11:50:00,14.32,14.35,14.31,14.34,276075.07721549063,5.4756,5.487,5.4717,5.4832,276075.0772
2007-11-28 11:55:00,14.34,14.39,14.34,14.36,301259.2064623426,5.4832,5.5023,5.4832,5.4909,301259.2065
2007-11-28 12:00:00,14.36,14.43,14.35,14.42,531480.161558565,5.4909,5.5176,5.487,5.5138,531480.1616
2007-11-28 12:05:00,14.42,14.45,14.4,14.41,301971.9648372535,5.5138,5.5253,5.5061,5.51,301971.9648
2007-11-28 12:10:00,14.41,14.41,14.37,14.41,203373.7229745783,5.51,5.51,5.4947,5.51,203373.723
2007-11-28 12:15:00,14.4,14.43,14.39,14.41,237586.12497030167,5.5061,5.5176,5.5023,5.51,237586.125
2007-11-28 12:20:00,14.4,14.44,14.4,14.44,183416.4884770729,5.5061,5.5214,5.5061,5.5214,183416.4885
2007-11-28 12:25:00,14.44,14.44,14.42,14.42,136849.6079828938,5.5214,5.5214,5.5138,5.5138,136849.608
2007-11-28 12:30:00,14.42,14.43,14.41,14.42,250178.18959372773,5.5138,5.5176,5.51,5.5138,250178.1896
2007-11-28 12:35:00,14.42,14.42,14.41,14.41,156094.08410548823,5.5138,5.5138,5.51,5.51,156094.0841
2007-11-28 12:40:00,14.4,14.41,14.39,14.39,168686.14872891424,5.5061,5.51,5.5023,5.5023,168686.1487
2007-11-28 12:45:00,14.39,14.4,14.38,14.38,225231.6464718461,5.5023,5.5061,5.4985,5.4985,225231.6465
2007-11-28 12:50:00,14.38,14.38,14.35,14.36,234022.3330957472,5.4985,5.4985,5.487,5.4909,234022.3331
2007-11-28 12:55:00,14.36,14.37,14.35,14.37,213114.75409836063,5.4909,5.4947,5.487,5.4947,213114.7541
2007-11-28 13:00:00,14.37,14.37,14.35,14.36,124019.9572344975,5.4947,5.4947,5.487,5.4909,124019.9572
2007-11-28 13:05:00,14.36,14.37,14.35,14.37,175576.146353053,5.4909,5.4947,5.487,5.4947,175576.1464
2007-11-28 13:10:00,14.36,14.37,14.34,14.35,224756.47422190543,5.4909,5.4947,5.4832,5.487,224756.4742
2007-11-28 13:15:00,14.34,14.39,14.34,14.39,366357.8047042053,5.4832,5.5023,5.4832,5.5023,366357.8047
2007-11-28 13:20:00,14.39,14.41,14.39,14.39,464480.8743169399,5.5023,5.51,5.5023,5.5023,464480.8743
2007-11-28 13:25:00,14.39,14.39,14.36,14.38,547636.0180565455,5.5023,5.5023,5.4909,5.4985,547636.0181
2007-11-28 13:30:00,14.38,14.39,14.34,14.35,512473.2715609408,5.4985,5.5023,5.4832,5.487,512473.2716
2007-11-28 13:35:00,14.36,14.39,14.35,14.38,342361.6060822048,5.4909,5.5023,5.487,5.4985,342361.6061
2007-11-28 13:40:00,14.38,14.38,14.36,14.36,233309.5747208363,5.4985,5.4985,5.4909,5.4909,233309.5747
2007-11-28 13:45:00,14.36,14.37,14.34,14.35,452839.1541933951,5.4909,5.4947,5.4832,5.487,452839.1542
2007-11-28 13:50:00,14.35,14.42,14.34,14.41,460917.0824423854,5.487,5.5138,5.4832,5.51,460917.0824
2007-11-28 13:55:00,14.41,14.43,14.37,14.38,633879.7814207651,5.51,5.5176,5.4947,5.4985,633879.7814
2007-11-28 14:00:00,14.37,14.38,14.32,14.35,550724.6376811594,5.4947,5.4985,5.4756,5.487,550724.6377
2007-11-28 14:05:00,14.34,14.37,14.32,14.37,400570.20669992873,5.4832,5.4947,5.4756,5.4947,400570.2067
2007-11-28 14:10:00,14.37,14.38,14.35,14.35,433119.5058208601,5.4947,5.4985,5.487,5.487,433119.5058
2007-11-28 14:15:00,14.34,14.36,14.33,14.35,410311.2378237111,5.4832,5.4909,5.4794,5.487,410311.2378
2007-11-28 14:20:00,14.35,14.36,14.3,14.31,392017.1062009979,5.487,5.4909,5.4679,5.4717,392017.1062
2007-11-28 14:25:00,14.31,14.31,14.28,14.29,357567.1180803041,5.4717,5.4717,5.4603,5.4641,357567.1181
2007-11-28 14:30:00,14.29,14.3,14.26,14.3,222855.78522214305,5.4641,5.4679,5.4526,5.4679,222855.7852
2007-11-28 14:35:00,14.3,14.33,14.28,14.3,373247.802328344,5.4679,5.4794,5.4603,5.4679,373247.8023
2007-11-28 14:40:00,14.3,14.31,14.25,14.26,229508.19672131148,5.4679,5.4717,5.4488,5.4526,229508.1967
2007-11-28 14:45:00,14.26,14.29,14.26,14.29,267521.9767165598,5.4526,5.4641,5.4526,5.4641,267521.9767
2007-11-28 14:50:00,14.29,14.29,14.27,14.28,283677.83321454027,5.4641,5.4641,5.4564,5.4603,283677.8332
2007-11-28 14:55:00,14.29,14.31,14.28,14.29,315989.54621050134,5.4641,5.4717,5.4603,5.4641,315989.5462
2007-11-28 15:00:00,14.3,14.3,14.26,14.29,336184.366832977,5.4679,5.4679,5.4526,5.4641,336184.3668
2007-11-28 15:05:00,14.29,14.3,14.26,14.28,553813.2573057733,5.4641,5.4679,5.4526,5.4603,553813.2573
2007-11-28 15:10:00,14.28,14.29,14.27,14.27,698740.7935376575,5.4603,5.4641,5.4564,5.4564,698740.7935
2007-11-28 15:15:00,14.27,14.29,14.26,14.28,742219.0544072227,5.4564,5.4641,5.4526,5.4603,742219.0544
2007-11-28 15:20:00,14.28,14.28,14.27,14.28,326205.7495842243,5.4603,5.4603,5.4564,5.4603,326205.7496
2007-11-28 15:25:00,14.27,14.28,14.21,14.24,703967.688287004,5.4564,5.4603,5.4335,5.445,703967.6883
2007-11-28 15:30:00,14.23,14.27,14.23,14.24,902589.6887621764,5.4411,5.4564,5.4411,5.445,902589.6888
2007-11-28 15:35:00,14.23,14.24,14.21,14.21,655737.7049180327,5.4411,5.445,5.4335,5.4335,655737.7049
2007-11-28 15:40:00,14.21,14.22,14.13,14.13,963649.322879544,5.4335,5.4373,5.4029,5.4029,963649.3229
2007-11-28 15:45:00,14.13,14.14,14.09,14.09,1127821.3352340225,5.4029,5.4067,5.3876,5.3876,1127821.3352
2007-11-28 15:50:00,14.09,14.15,14.09,14.14,1370396.7688287003,5.3876,5.4106,5.3876,5.4067,1370396.7688
2007-11-28 15:55:00,14.14,14.21,14.14,14.2,1648372.5350439537,5.4067,5.4335,5.4067,5.4297,1648372.535
2007-11-29 09:30:00,14.2,14.25,14.14,14.21,466381.5633167023,5.4297,5.4488,5.4067,5.4335,466381.5633
2007-11-29 09:35:00,14.19,14.28,14.18,14.27,474934.6638156332,5.4258,5.4603,5.422,5.4564,474934.6638
2007-11-29 09:40:00,14.27,14.38,14.26,14.3,656688.049417914,5.4564,5.4985,5.4526,5.4679,656688.0494
2007-11-29 09:45:00,14.3,14.3,14.18,14.18,638631.5039201711,5.4679,5.4679,5.422,5.422,638631.5039
2007-11-29 09:50:00,14.18,14.21,14.13,14.16,536231.8840579711,5.422,5.4335,5.4029,5.4144,536231.8841
2007-11-29 09:55:00,14.16,14.21,14.1,14.16,534806.3673081492,5.4144,5.4335,5.3914,5.4144,534806.3673
2007-11-29 10:00:00,14.16,14.21,14.14,14.15,482062.2475647422,5.4144,5.4335,5.4067,5.4106,482062.2476
2007-11-29 10:05:00,14.15,14.16,14.1,14.1,504870.5155618912,5.4106,5.4144,5.3914,5.3914,504870.5156
2007-11-29 10:10:00,14.11,14.18,14.1,14.18,501781.8959372773,5.3953,5.422,5.3914,5.422,501781.8959
2007-11-29 10:15:00,14.18,14.19,14.15,14.18,350439.53433119506,5.422,5.4258,5.4106,5.422,350439.5343
2007-11-29 10:20:00,14.17,14.17,14.14,14.15,234022.3330957472,5.4182,5.4182,5.4067,5.4106,234022.3331
2007-11-29 10:25:00,14.15,14.15,14.11,14.14,314326.4433357092,5.4106,5.4106,5.3953,5.4067,314326.4433
2007-11-29 10:30:00,14.14,14.15,14.1,14.13,361368.49607982894,5.4067,5.4106,5.3914,5.4029,361368.4961
2007-11-29 10:35:00,14.13,14.15,14.09,14.09,920646.2342599191,5.4029,5.4106,5.3876,5.3876,920646.2343
2007-11-29 10:40:00,14.09,14.13,14.07,14.08,689950.1069137562,5.3876,5.4029,5.38,5.3838,689950.1069
2007-11-29 10:45:00,14.08,14.1,14.07,14.08,233547.16084580665,5.3838,5.3914,5.38,5.3838,233547.1608
2007-11-29 10:50:00,14.09,14.09,14.02,14.03,340936.089332383,5.3876,5.3876,5.3608,5.3647,340936.0893
2007-11-29 10:55:00,14.03,14.08,14.02,14.03,286291.2805892136,5.3647,5.3838,5.3608,5.3647,286291.2806
2007-11-29 11:00:00,14.02,14.06,14.02,14.02,289142.3140888572,5.3608,5.3761,5.3608,5.3608,289142.3141
2007-11-29 11:05:00,14.02,14.05,14.02,14.05,267759.5628415301,5.3608,5.3723,5.3608,5.3723,267759.5628
2007-11-29 11:10:00,14.05,14.05,14.01,14.04,247802.32834402472,5.3723,5.3723,5.357,5.3685,247802.3283
2007-11-29 11:15:00,14.03,14.04,13.99,14.01,301971.9648372535,5.3647,5.3685,5.3494,5.357,301971.9648
2007-11-29 11:20:00,14.01,14.05,14.01,14.03,374673.31907816586,5.357,5.3723,5.357,5.3647,374673.3191
2007-11-29 11:25:00,14.03,14.07,14.02,14.06,224518.8880969352,5.3647,5.38,5.3608,5.3761,224518.8881
2007-11-29 11:30:00,14.06,14.1,14.05,14.1,277738.18009028275,5.3761,5.3914,5.3723,5.3914,277738.1801
2007-11-29 11:35:00,14.1,14.12,14.07,14.07,328819.19695889764,5.3914,5.3991,5.38,5.38,328819.197
2007-11-29 11:40:00,14.07,14.12,14.06,14.1,307674.0318365408,5.38,5.3991,5.3761,5.3914,307674.0318
2007-11-29 11:45:00,14.1,14.14,14.1,14.12,284865.76383939176,5.3914,5.4067,5.3914,5.3991,284865.7638
2007-11-29 11:50:00,14.12,14.12,14.09,14.09,60109.28961748634,5.3991,5.3991,5.3876,5.3876,60109.2896
2007-11-29 11:55:00,14.1,14.14,14.09,14.12,143977.19173200286,5.3914,5.4067,5.3876,5.3991,143977.1917
2007-11-29 12:00:00,14.12,14.12,14.09,14.1,227369.9215965788,5.3991,5.3991,5.3876,5.3914,227369.9216
2007-11-29 12:05:00,14.09,14.1,14.06,14.07,303397.48158707534,5.3876,5.3914,5.3761,5.38,303397.4816
2007-11-29 12:10:00,14.07,14.07,13.99,13.99,300546.4480874317,5.38,5.38,5.3494,5.3494,300546.4481
2007-11-29 12:15:00,13.99,14.0,13.98,13.99,221667.8545972916,5.3494,5.3532,5.3456,5.3494,221667.8546
2007-11-29 12:20:00,14.0,14.05,13.99,14.04,227845.09384651936,5.3532,5.3723,5.3494,5.3685,227845.0938
2007-11-29 12:25:00,14.04,14.06,14.04,14.05,106438.5839866952,5.3685,5.3761,5.3685,5.3723,106438.584
2007-11-29 12:30:00,14.06,14.08,14.05,14.07,236873.36659539083,5.3761,5.3838,5.3723,5.38,236873.3666
2007-11-29 12:35:00,14.08,14.09,14.07,14.09,469707.76906628656,5.3838,5.3876,5.38,5.3876,469707.7691
2007-11-29 12:40:00,14.08,14.09,14.07,14.07,186980.28035162747,5.3838,5.3876,5.38,5.38,186980.2804
2007-11-29 12:45:00,14.07,14.07,14.05,14.06,315514.3739605607,5.38,5.38,5.3723,5.3761,315514.374
2007-11-29 12:50:00,14.06,14.08,14.01,14.02,249227.84509384647,5.3761,5.3838,5.357,5.3608,249227.8451
2007-11-29 12:55:00,14.02,14.05,13.99,14.0,244238.5364694702,5.3608,5.3723,5.3494,5.3532,244238.5365
2007-11-29 13:00:00,14.0,14.02,13.97,13.98,200760.27559990497,5.3532,5.3608,5.3417,5.3456,200760.2756
2007-11-29 13:05:00,13.98,14.02,13.97,14.0,261344.737467332,5.3456,5.3608,5.3417,5.3532,261344.7375
2007-11-29 13:10:00,13.99,14.0,13.98,13.99,320266.09645996673,5.3494,5.3532,5.3456,5.3494,320266.0965
2007-11-29 13:15:00,14.0,14.03,13.99,14.02,380137.7999524828,5.3532,5.3647,5.3494,5.3608,380137.8
2007-11-29 13:20:00,14.02,14.03,14.01,14.03,363981.9434545023,5.3608,5.3647,5.357,5.3647,363981.9435
2007-11-29 13:25:00,14.03,14.03,14.02,14.02,184842.00522689475,5.3647,5.3647,5.3608,5.3608,184842.0052
2007-11-29 13:30:00,14.02,14.07,14.02,14.03,254929.91209313367,5.3608,5.38,5.3608,5.3647,254929.9121
2007-11-29 13:35:00,14.03,14.06,14.03,14.04,166072.7013542409,5.3647,5.3761,5.3647,5.3685,166072.7014
2007-11-29 13:40:00,14.04,14.05,14.02,14.02,299596.1035875505,5.3685,5.3723,5.3608,5.3608,299596.1036
2007-11-29 13:45:00,14.02,14.05,13.99,14.04,289617.48633879784,5.3608,5.3723,5.3494,5.3685,289617.4863
2007-11-29 13:50:00,14.04,14.1,14.04,14.09,402708.48182466143,5.3685,5.3914,5.3685,5.3876,402708.4818
2007-11-29 13:55:00,14.09,14.11,14.07,14.07,236873.36659539083,5.3876,5.3953,5.38,5.38,236873.3666
2007-11-29 14:00:00,14.07,14.09,14.05,14.08,324542.6467094322,5.38,5.3876,5.3723,5.3838,324542.6467
2007-11-29 14:05:00,14.08,14.1,14.07,14.09,369208.8382038489,5.3838,5.3914,5.38,5.3876,369208.8382
2007-11-29 14:10:00,14.09,14.09,14.05,14.07,467569.4939415538,5.3876,5.3876,5.3723,5.38,467569.4939
2007-11-29 14:15:00,14.07,14.12,14.07,14.1,474221.9054407223,5.38,5.3991,5.38,5.3914,474221.9054
2007-11-29 14:20:00,14.1,14.12,14.09,14.11,248277.5005939653,5.3914,5.3991,5.3876,5.3953,248277.5006
2007-11-29 14:25:00,14.11,14.14,14.1,14.14,249227.84509384647,5.3953,5.4067,5.3914,5.4067,249227.8451
2007-11-29 14:30:00,14.13,14.13,14.1,14.1,298170.5868377287,5.4029,5.4029,5.3914,5.3914,298170.5868
2007-11-29 14:35:00,14.1,14.14,14.1,14.11,281777.14421477786,5.3914,5.4067,5.3914,5.3953,281777.1442
2007-11-29 14:40:00,14.1,14.13,14.1,14.11,234972.67759562843,5.3914,5.4029,5.3914,5.3953,234972.6776
2007-11-29 14:45:00,14.11,14.11,14.07,14.07,214540.27084818247,5.3953,5.3953,5.38,5.38,214540.2708
2007-11-29 14:50:00,14.07,14.1,14.05,14.08,324067.47445949155,5.38,5.3914,5.3723,5.3838,324067.4745
2007-11-29 14:55:00,14.08,14.12,14.08,14.11,234259.9192207175,5.3838,5.3991,5.3838,5.3953,234259.9192
2007-11-29 15:00:00,14.11,14.12,14.09,14.1,354953.6707056308,5.3953,5.3991,5.3876,5.3914,354953.6707
2007-11-29 15:05:00,14.1,14.14,14.1,14.12,537894.9869327631,5.3914,5.4067,5.3914,5.3991,537894.9869
2007-11-29 15:10:00,14.12,14.12,14.07,14.08,380137.7999524828,5.3991,5.3991,5.38,5.3838,380137.8
2007-11-29 15:15:00,14.08,14.12,14.07,14.09,352340.22333095747,5.3838,5.3991,5.38,5.3876,352340.2233
2007-11-29 15:20:00,14.09,14.11,14.07,14.09,264195.77096697554,5.3876,5.3953,5.38,5.3876,264195.771
2007-11-29 15:25:00,14.09,14.11,14.07,14.08,258731.2900926586,5.3876,5.3953,5.38,5.3838,258731.2901
2007-11-29 15:30:00,14.08,14.08,14.05,14.07,314088.8572107389,5.3838,5.3838,5.3723,5.38,314088.8572
2007-11-29 15:35:00,14.07,14.09,14.07,14.07,312663.3404609171,5.38,5.3876,5.38,5.38,312663.3405
2007-11-29 15:40:00,14.07,14.1,14.05,14.1,446899.5010691376,5.38,5.3914,5.3723,5.3914,446899.5011
2007-11-29 15:45:00,14.1,14.13,14.1,14.11,543834.6400570207,5.3914,5.4029,5.3914,5.3953,543834.6401
2007-11-29 15:50:00,14.11,14.12,14.1,14.12,540746.0204324068,5.3953,5.3991,5.3914,5.3991,540746.0204
2007-11-29 15:55:00,14.11,14.13,14.11,14.12,699215.965787598,5.3953,5.4029,5.3953,5.3991,699215.9658
2007-11-30 09:30:00,14.34,14.34,14.12,14.13,1429555.7139463057,5.4832,5.4832,5.3991,5.4029,1429555.7139
2007-11-30 09:35:00,14.12,14.23,14.1,14.1,882394.8681397006,5.3991,5.4411,5.3914,5.3914,882394.8681
2007-11-30 09:40:00,14.1,14.18,14.06,14.13,773342.8367783321,5.3914,5.422,5.3761,5.4029,773342.8368
2007-11-30 09:45:00,14.13,14.15,14.1,14.14,486813.97006414825,5.4029,5.4106,5.3914,5.4067,486813.9701
2007-11-30 09:50:00,14.14,14.15,13.99,14.02,648610.1211689238,5.4067,5.4106,5.3494,5.3608,648610.1212
2007-11-30 09:55:00,14.02,14.12,14.02,14.12,354953.6707056308,5.3608,5.3991,5.3608,5.3991,354953.6707
2007-11-30 10:00:00,14.12,14.17,14.12,14.15,417913.9938227608,5.3991,5.4182,5.3991,5.4106,417913.9938
2007-11-30 10:05:00,14.14,14.17,14.13,14.14,276550.2494654312,5.4067,5.4182,5.4029,5.4067,276550.2495
2007-11-30 10:10:00,14.13,14.13,14.09,14.13,409360.8933238299,5.4029,5.4029,5.3876,5.4029,409360.8933
2007-11-30 10:15:00,14.13,14.14,14.1,14.13,412211.9268234736,5.4029,5.4067,5.3914,5.4029,412211.9268
2007-11-30 10:20:00,14.14,14.16,14.1,14.12,475885.0083155144,5.4067,5.4144,5.3914,5.3991,475885.0083
2007-11-30 10:25:00,14.12,14.14,14.09,14.14,387978.1420765027,5.3991,5.4067,5.3876,5.4067,387978.1421
2007-11-30 10:30:00,14.14,14.18,14.14,14.18,389878.83107626514,5.4067,5.422,5.4067,5.422,389878.8311
2007-11-30 10:35:00,14.18,14.21,14.17,14.21,342361.6060822048,5.422,5.4335,5.4182,5.4335,342361.6061
2007-11-30 10:40:00,14.2,14.2,14.18,14.18,186505.10810168687,5.4297,5.4297,5.422,5.422,186505.1081
2007-11-30 10:45:00,14.18,14.18,14.16,14.17,285340.9360893324,5.422,5.422,5.4144,5.4182,285340.9361
2007-11-30 10:50:00,14.17,14.18,14.16,14.18,489665.0035637919,5.4182,5.422,5.4144,5.422,489665.0036
2007-11-30 10:55:00,14.18,14.18,14.15,14.15,631028.7479211214,5.422,5.422,5.4106,5.4106,631028.7479
2007-11-30 11:00:00,14.15,14.16,14.11,14.13,358279.87645521504,5.4106,5.4144,5.3953,5.4029,358279.8765
2007-11-30 11:05:00,14.14,14.15,14.1,14.1,593490.1401758137,5.4067,5.4106,5.3914,5.3914,593490.1402
2007-11-30 11:10:00,14.1,14.12,14.1,14.1,579947.7310525066,5.3914,5.3991,5.3914,5.3914,579947.7311
2007-11-30 11:15:00,14.1,14.13,14.1,14.13,444286.05369446427,5.3914,5.4029,5.3914,5.4029,444286.0537
2007-11-30 11:20:00,14.13,14.15,14.11,14.15,340460.9170824424,5.4029,5.4106,5.3953,5.4106,340460.9171
2007-11-30 11:25:00,14.15,14.18,14.13,14.16,718460.4419101925,5.4106,5.422,5.4029,5.4144,718460.4419
2007-11-30 11:30:00,14.17,14.17,14.13,14.16,251366.12021857925,5.4182,5.4182,5.4029,5.4144,251366.1202
2007-11-30 11:35:00,14.17,14.19,14.14,14.17,595390.8291755762,5.4182,5.4258,5.4067,5.4182,595390.8292
2007-11-30 11:40:00,14.17,14.2,14.17,14.2,313138.51271085767,5.4182,5.4297,5.4182,5.4297,313138.5127
2007-11-30 11:45:00,14.2,14.21,14.18,14.2,229745.78284628177,5.4297,5.4335,5.422,5.4297,229745.7828
2007-11-30 11:50:00,14.2,14.22,14.18,14.18,464956.0465668805,5.4297,5.4373,5.422,5.422,464956.0466
2007-11-30 11:55:00,14.18,14.21,14.18,14.21,221430.2684723212,5.422,5.4335,5.422,5.4335,221430.2685
2007-11-30 12:00:00,14.21,14.21,14.19,14.19,299833.6897125208,5.4335,5.4335,5.4258,5.4258,299833.6897
2007-11-30 12:05:00,14.19,14.19,14.14,14.15,198622.00047517224,5.4258,5.4258,5.4067,5.4106,198622.0005
2007-11-30 12:10:00,14.15,14.18,14.15,14.15,103112.37823711096,5.4106,5.422,5.4106,5.4106,103112.3782
2007-11-30 12:15:00,14.15,14.15,14.1,14.1,258731.2900926586,5.4106,5.4106,5.3914,5.3914,258731.2901
2007-11-30 12:20:00,14.1,14.11,14.07,14.07,299358.5174625802,5.3914,5.3953,5.38,5.38,299358.5175
2007-11-30 12:25:00,14.08,14.12,14.07,14.11,262295.08196721313,5.3838,5.3991,5.38,5.3953,262295.082
2007-11-30 12:30:00,14.11,14.12,14.08,14.11,186980.28035162747,5.3953,5.3991,5.3838,5.3953,186980.2804
2007-11-30 12:35:00,14.11,14.12,14.1,14.12,85055.83273936802,5.3953,5.3991,5.3914,5.3991,85055.8327
2007-11-30 12:40:00,14.12,14.13,14.09,14.09,269897.8379662628,5.3991,5.4029,5.3876,5.3876,269897.838
2007-11-30 12:45:00,14.09,14.13,14.09,14.12,264433.3570919458,5.3876,5.4029,5.3876,5.3991,264433.3571
2007-11-30 12:50:00,14.12,14.12,14.09,14.1,139700.6414825374,5.3991,5.3991,5.3876,5.3914,139700.6415
2007-11-30 12:55:00,14.1,14.11,14.09,14.11,136374.4357329532,5.3914,5.3953,5.3876,5.3953,136374.4357
2007-11-30 13:00:00,14.11,14.12,14.1,14.11,152530.29223093373,5.3953,5.3991,5.3914,5.3953,152530.2922
2007-11-30 13:05:00,14.11,14.11,14.1,14.11,77453.07674031837,5.3953,5.3953,5.3914,5.3953,77453.0767
2007-11-30 13:10:00,14.1,14.11,14.07,14.08,174863.38797814207,5.3914,5.3953,5.38,5.3838,174863.388
2007-11-30 13:15:00,14.08,14.1,14.07,14.1,185554.76360180567,5.3838,5.3914,5.38,5.3914,185554.7636
2007-11-30 13:20:00,14.1,14.11,14.1,14.11,89332.38298883346,5.3914,5.3953,5.3914,5.3953,89332.383
2007-11-30 13:25:00,14.11,14.13,14.1,14.13,132573.05773342837,5.3953,5.4029,5.3914,5.4029,132573.0577
2007-11-30 13:30:00,14.13,14.13,14.1,14.1,121881.6821097648,5.4029,5.4029,5.3914,5.3914,121881.6821
2007-11-30 13:35:00,14.11,14.14,14.11,14.11,238536.46947018296,5.3953,5.4067,5.3953,5.3953,238536.4695
2007-11-30 13:40:00,14.11,14.13,14.09,14.12,186267.52197671653,5.3953,5.4029,5.3876,5.3991,186267.522
2007-11-30 13:45:00,14.12,14.12,14.08,14.1,165597.5291043003,5.3991,5.3991,5.3838,5.3914,165597.5291
2007-11-30 13:50:00,14.1,14.1,14.08,14.1,101924.44761225944,5.3914,5.3914,5.3838,5.3914,101924.4476
2007-11-30 13:55:00,14.11,14.11,14.08,14.1,216203.3737229746,5.3953,5.3953,5.3838,5.3914,216203.3737
2007-11-30 14:00:00,14.1,14.1,14.05,14.06,204086.4813494892,5.3914,5.3914,5.3723,5.3761,204086.4813
2007-11-30 14:05:00,14.05,14.09,14.05,14.07,292943.692088382,5.3723,5.3876,5.3723,5.38,292943.6921
2007-11-30 14:10:00,14.07,14.12,14.07,14.1,346162.9840817296,5.38,5.3991,5.38,5.3914,346162.9841
2007-11-30 14:15:00,14.1,14.13,14.1,14.13,275599.90496555,5.3914,5.4029,5.3914,5.4029,275599.905
2007-11-30 14:20:00,14.13,14.15,14.12,14.15,409360.8933238299,5.4029,5.4106,5.3991,5.4106,409360.8933
2007-11-30 14:25:00,14.15,14.15,14.13,14.13,162984.08172962698,5.4106,5.4106,5.4029,5.4029,162984.0817
2007-11-30 14:30:00,14.13,14.13,14.1,14.13,252078.8785934901,5.4029,5.4029,5.3914,5.4029,252078.8786
2007-11-30 14:35:00,14.13,14.14,14.13,14.14,119268.23473509148,5.4029,5.4067,5.4029,5.4067,119268.2347
2007-11-30 14:40:00,14.13,14.14,14.11,14.13,189118.5554763602,5.4029,5.4067,5.3953,5.4029,189118.5555
2007-11-30 14:45:00,14.13,14.15,14.12,14.13,273224.043715847,5.4029,5.4106,5.3991,5.4029,273224.0437
2007-11-30 14:50:00,14.13,14.13,14.1,14.11,374673.31907816586,5.4029,5.4029,5.3914,5.3953,374673.3191
2007-11-30 14:55:00,14.12,14.12,14.1,14.1,163934.4262295082,5.3991,5.3991,5.3914,5.3914,163934.4262
2007-11-30 15:00:00,14.1,14.12,14.07,14.07,616060.8220479924,5.3914,5.3991,5.38,5.38,616060.822
2007-11-30 15:05:00,14.08,14.08,13.99,14.02,723449.7505345688,5.3838,5.3838,5.3494,5.3608,723449.7505
2007-11-30 15:10:00,14.02,14.02,13.98,14.0,779995.2482775006,5.3608,5.3608,5.3456,5.3532,779995.2483
2007-11-30 15:15:00,14.0,14.04,13.99,14.03,515799.4773105251,5.3532,5.3685,5.3494,5.3647,515799.4773
2007-11-30 15:20:00,14.04,14.07,14.02,14.04,547160.845806605,5.3685,5.38,5.3608,5.3685,547160.8458
2007-11-30 15:25:00,14.04,14.06,14.02,14.05,315989.54621050134,5.3685,5.3761,5.3608,5.3723,315989.5462
2007-11-30 15:30:00,14.05,14.07,14.04,14.04,405321.9291993348,5.3723,5.38,5.3685,5.3685,405321.9292
2007-11-30 15:35:00,14.04,14.06,14.04,14.05,322404.3715846995,5.3685,5.3761,5.3685,5.3723,322404.3716
2007-11-30 15:40:00,14.05,14.09,14.05,14.05,415300.5464480874,5.3723,5.3876,5.3723,5.3723,415300.5464
2007-11-30 15:45:00,14.05,14.06,14.01,14.02,841292.4685198384,5.3723,5.3761,5.357,5.3608,841292.4685
2007-11-30 15:50:00,14.03,14.07,14.03,14.06,784984.5569018769,5.3647,5.38,5.3647,5.3761,784984.5569
2007-11-30 15:55:00,14.06,14.12,14.05,14.1,1104775.481111903,5.3761,5.3991,5.3723,5.3914,1104775.4811
2007-12-03 09:30:00,13.98,14.07,13.94,14.07,600142.5516749822,5.3456,5.38,5.3303,5.38,600142.5517
2007-12-03 09:35:00,14.07,14.1,14.02,14.08,357091.9458303635,5.38,5.3914,5.3608,5.3838,357091.9458
2007-12-03 09:40:00,14.09,14.11,14.04,14.09,258493.70396768829,5.3876,5.3953,5.3685,5.3876,258493.704
2007-12-03 09:45:00,14.08,14.12,14.07,14.09,279401.2829650748,5.3838,5.3991,5.38,5.3876,279401.283
2007-12-03 09:50:00,14.09,14.21,14.09,14.18,648610.1211689238,5.3876,5.4335,5.3876,5.422,648610.1212
2007-12-03 09:55:00,14.18,14.2,14.15,14.17,490140.1758137325,5.422,5.4297,5.4106,5.4182,490140.1758
2007-12-03 10:00:00,14.17,14.21,14.16,14.18,439534.33119505824,5.4182,5.4335,5.4144,5.422,439534.3312
2007-12-03 10:05:00,14.18,14.2,14.17,14.17,432644.33357091947,5.422,5.4297,5.4182,5.4182,432644.3336
2007-12-03 10:10:00,14.17,14.18,14.16,14.17,349964.3620812545,5.4182,5.422,5.4144,5.4182,349964.3621
2007-12-03 10:15:00,14.18,14.19,14.15,14.17,557377.0491803279,5.422,5.4258,5.4106,5.4182,557377.0492
2007-12-03 10:20:00,14.17,14.18,14.15,14.18,222855.78522214305,5.4182,5.422,5.4106,5.422,222855.7852
2007-12-03 10:25:00,14.18,14.18,14.13,14.13,196483.72535043955,5.422,5.422,5.4029,5.4029,196483.7254
2007-12-03 10:30:00,14.13,14.19,14.13,14.18,827750.0593965313,5.4029,5.4258,5.4029,5.422,827750.0594
2007-12-03 10:35:00,14.18,14.18,14.15,14.17,482299.8336897125,5.422,5.422,5.4106,5.4182,482299.8337
2007-12-03 10:40:00,14.17,14.18,14.15,14.16,362556.4267046804,5.4182,5.422,5.4106,5.4144,362556.4267
2007-12-03 10:45:00,14.16,14.17,14.1,14.12,691138.0375386077,5.4144,5.4182,5.3914,5.3991,691138.0375
2007-12-03 10:50:00,14.12,14.13,14.09,14.09,246614.3977191732,5.3991,5.4029,5.3876,5.3876,246614.3977
2007-12-03 10:55:00,14.1,14.11,14.06,14.07,446661.9149441673,5.3914,5.3953,5.3761,5.38,446661.9149
2007-12-03 11:00:00,14.07,14.1,14.07,14.08,264433.3570919458,5.38,5.3914,5.38,5.3838,264433.3571
2007-12-03 11:05:00,14.08,14.14,14.08,14.1,580422.9033024472,5.3838,5.4067,5.3838,5.3914,580422.9033
2007-12-03 11:10:00,14.1,14.1,14.05,14.05,295319.55333808507,5.3914,5.3914,5.3723,5.3723,295319.5533
2007-12-03 11:15:00,14.05,14.06,14.04,14.06,223806.12972202423,5.3723,5.3761,5.3685,5.3761,223806.1297
2007-12-03 11:20:00,14.06,14.09,14.05,14.09,204561.6535994298,5.3761,5.3876,5.3723,5.3876,204561.6536
2007-12-03 11:25:00,14.09,14.11,14.08,14.09,225944.4048467569,5.3876,5.3953,5.3838,5.3876,225944.4048
2007-12-03 11:30:00,14.09,14.12,14.09,14.12,285816.108339273,5.3876,5.3991,5.3876,5.3991,285816.1083
2007-12-03 11:35:00,14.12,14.15,14.12,14.13,276550.2494654312,5.3991,5.4106,5.3991,5.4029,276550.2495
2007-12-03 11:40:00,14.13,14.13,14.11,14.11,107864.100736517,5.4029,5.4029,5.3953,5.3953,107864.1007
2007-12-03 11:45:00,14.11,14.13,14.11,14.13,120693.75148491329,5.3953,5.4029,5.3953,5.4029,120693.7515
2007-12-03 11:50:00,14.13,14.13,14.08,14.08,125207.88785934902,5.4029,5.4029,5.3838,5.3838,125207.8879
2007-12-03 11:55:00,14.08,14.09,14.07,14.07,86718.93561416013,5.3838,5.3876,5.38,5.38,86718.9356
2007-12-03 12:00:00,14.07,14.1,14.07,14.08,200285.1033499644,5.38,5.3914,5.38,5.3838,200285.1033
2007-12-03 12:05:00,14.08,14.1,14.08,14.1,86481.34948918983,5.3838,5.3914,5.3838,5.3914,86481.3495
2007-12-03 12:10:00,14.1,14.13,14.1,14.13,81729.62698978379,5.3914,5.4029,5.3914,5.4029,81729.627
2007-12-03 12:15:00,14.13,14.15,14.11,14.12,277263.0078403421,5.4029,5.4106,5.3953,5.3991,277263.0078
2007-12-03 12:20:00,14.12,14.12,14.1,14.11,116179.61511047756,5.3991,5.3991,5.3914,5.3953,116179.6151
2007-12-03 12:25:00,14.11,14.12,14.11,14.11,95272.036113091,5.3953,5.3991,5.3953,5.3953,95272.0361
2007-12-03 12:30:00,14.11,14.11,14.1,14.1,157282.01473033975,5.3953,5.3953,5.3914,5.3914,157282.0147
2007-12-03 12:35:00,14.1,14.1,14.09,14.09,58446.18674269423,5.3914,5.3914,5.3876,5.3876,58446.1867
2007-12-03 12:40:00,14.09,14.09,14.08,14.08,152292.7061059634,5.3876,5.3876,5.3838,5.3838,152292.7061
2007-12-03 12:45:00,14.08,14.1,14.08,14.1,153243.05060584462,5.3838,5.3914,5.3838,5.3914,153243.0506
2007-12-03 12:50:00,14.09,14.14,14.09,14.12,225231.6464718461,5.3876,5.4067,5.3876,5.3991,225231.6465
2007-12-03 12:55:00,14.12,14.13,14.09,14.09,218104.062722737,5.3991,5.4029,5.3876,5.3876,218104.0627
2007-12-03 13:00:00,14.09,14.09,14.02,14.03,549774.2931812783,5.3876,5.3876,5.3608,5.3647,549774.2932
2007-12-03 13:05:00,14.03,14.04,14.01,14.02,223093.3713471133,5.3647,5.3685,5.357,5.3608,223093.3713
2007-12-03 13:10:00,14.02,14.02,13.99,13.99,177952.007602756,5.3608,5.3608,5.3494,5.3494,177952.0076
2007-12-03 13:15:00,14.0,14.0,13.97,13.99,274174.3882157282,5.3532,5.3532,5.3417,5.3494,274174.3882
2007-12-03 13:20:00,13.99,14.0,13.98,13.98,188405.79710144928,5.3494,5.3532,5.3456,5.3456,188405.7971
2007-12-03 13:25:00,13.98,13.99,13.97,13.97,170349.25160370636,5.3456,5.3494,5.3417,5.3417,170349.2516
2007-12-03 13:30:00,13.97,13.97,13.91,13.91,418389.1660727013,5.3417,5.3417,5.3188,5.3188,418389.1661
2007-12-03 13:35:00,13.91,13.94,13.9,13.94,529104.300308862,5.3188,5.3303,5.315,5.3303,529104.3003
2007-12-03 13:40:00,13.94,13.94,13.89,13.9,414587.7880731765,5.3303,5.3303,5.3111,5.315,414587.7881
2007-12-03 13:45:00,13.9,13.94,13.9,13.93,164647.1846044191,5.315,5.3303,5.315,5.3264,164647.1846
2007-12-03 13:50:00,13.93,13.94,13.9,13.91,201235.4478498456,5.3264,5.3303,5.315,5.3188,201235.4478
2007-12-03 13:55:00,13.91,13.93,13.9,13.91,161558.56497980517,5.3188,5.3264,5.315,5.3188,161558.565
2007-12-03 14:00:00,13.91,13.96,13.91,13.95,243050.6058446187,5.3188,5.3379,5.3188,5.3341,243050.6058
2007-12-03 14:05:00,13.95,13.97,13.94,13.95,256117.84271798527,5.3341,5.3417,5.3303,5.3341,256117.8427
2007-12-03 14:10:00,13.95,13.95,13.92,13.93,326443.3357091946,5.3341,5.3341,5.3226,5.3264,326443.3357
2007-12-03 14:15:00,13.94,13.94,13.92,13.94,154193.39510572582,5.3303,5.3303,5.3226,5.3303,154193.3951
2007-12-03 14:20:00,13.94,13.94,13.92,13.93,130434.78260869563,5.3303,5.3303,5.3226,5.3264,130434.7826
2007-12-03 14:25:00,13.92,13.93,13.91,13.91,172012.35447849846,5.3226,5.3264,5.3188,5.3188,172012.3545
2007-12-03 14:30:00,13.91,13.91,13.87,13.87,455452.6015680685,5.3188,5.3188,5.3035,5.3035,455452.6016
2007-12-03 14:35:00,13.87,13.9,13.86,13.89,197909.24210026136,5.3035,5.315,5.2997,5.3111,197909.2421
2007-12-03 14:40:00,13.89,13.92,13.89,13.91,167973.39035400332,5.3111,5.3226,5.3111,5.3188,167973.3904
2007-12-03 14:45:00,13.91,13.91,13.89,13.89,274411.9743406985,5.3188,5.3188,5.3111,5.3111,274411.9743
2007-12-03 14:50:00,13.89,13.89,13.89,13.89,311475.4098360656,5.3111,5.3111,5.3111,5.3111,311475.4098
2007-12-03 14:55:00,13.89,13.9,13.89,13.89,159895.46210501308,5.3111,5.315,5.3111,5.3111,159895.4621
2007-12-03 15:00:00,13.89,13.89,13.87,13.88,172725.11285340937,5.3111,5.3111,5.3035,5.3073,172725.1129
2007-12-03 15:05:00,13.87,13.89,13.83,13.83,380612.9722024234,5.3035,5.3111,5.2882,5.2882,380612.9722
2007-12-03 15:10:00,13.82,13.89,13.82,13.85,564979.8051793776,5.2844,5.3111,5.2844,5.2958,564979.8052
2007-12-03 15:15:00,13.85,13.86,13.84,13.86,440959.84794488,5.2958,5.2997,5.292,5.2997,440959.8479
2007-12-03 15:20:00,13.86,13.91,13.83,13.9,422665.7163221668,5.2997,5.3188,5.2882,5.315,422665.7163
2007-12-03 15:25:00,13.9,13.91,13.87,13.9,251366.12021857925,5.315,5.3188,5.3035,5.315,251366.1202
2007-12-03 15:30:00,13.9,13.93,13.89,13.92,717034.9251603707,5.315,5.3264,5.3111,5.3226,717034.9252
2007-12-03 15:35:00,13.92,13.95,13.92,13.94,486338.7978142077,5.3226,5.3341,5.3226,5.3303,486338.7978
2007-12-03 15:40:00,13.94,13.95,13.92,13.93,493703.967688287,5.3303,5.3341,5.3226,5.3264,493703.9677
2007-12-03 15:45:00,13.92,13.93,13.89,13.91,450225.7068187218,5.3226,5.3264,5.3111,5.3188,450225.7068
2007-12-03 15:50:00,13.91,13.91,13.85,13.87,764789.7362794013,5.3188,5.3188,5.2958,5.3035,764789.7363
2007-12-03 15:55:00,13.87,13.89,13.86,13.89,891423.1408885721,5.3035,5.3111,5.2997,5.3111,891423.1409
2007-12-04 09:30:00,13.77,13.87,13.76,13.84,457590.87669280113,5.2653,5.3035,5.2614,5.292,457590.8767
2007-12-04 09:35:00,13.84,13.88,13.8,13.85,317177.47683535283,5.292,5.3073,5.2767,5.2958,317177.4768
2007-12-04 09:40:00,13.85,13.92,13.84,13.9,577096.6975528629,5.2958,5.3226,5.292,5.315,577096.6976
2007-12-04 09:45:00,13.9,13.91,13.86,13.87,461154.66856735566,5.315,5.3188,5.2997,5.3035,461154.6686
2007-12-04 09:50:00,13.87,13.89,13.81,13.84,467569.4939415538,5.3035,5.3111,5.2805,5.292,467569.4939
2007-12-04 09:55:00,13.83,13.92,13.83,13.89,369684.0104537895,5.2882,5.3226,5.2882,5.3111,369684.0105
2007-12-04 10:00:00,13.89,13.9,13.85,13.88,314326.4433357092,5.3111,5.315,5.2958,5.3073,314326.4433
2007-12-04 10:05:00,13.88,13.91,13.86,13.89,274649.5604656688,5.3073,5.3188,5.2997,5.3111,274649.5605
2007-12-04 10:10:00,13.89,13.99,13.88,13.97,468995.0106913757,5.3111,5.3494,5.3073,5.3417,468995.0107
2007-12-04 10:15:00,13.97,13.97,13.91,13.93,472321.21644095983,5.3417,5.3417,5.3188,5.3264,472321.2164
2007-12-04 10:20:00,13.93,14.0,13.92,13.98,608220.4799239725,5.3264,5.3532,5.3226,5.3456,608220.4799
2007-12-04 10:25:00,13.98,14.04,13.97,13.99,572344.9750534568,5.3456,5.3685,5.3417,5.3494,572344.9751
2007-12-04 10:30:00,13.99,14.06,13.98,14.01,463292.9436920884,5.3494,5.3761,5.3456,5.357,463292.9437
2007-12-04 10:35:00,14.01,14.02,13.96,13.98,189831.3138512711,5.357,5.3608,5.3379,5.3456,189831.3139
2007-12-04 10:40:00,13.98,14.0,13.96,14.0,191494.4167260632,5.3456,5.3532,5.3379,5.3532,191494.4167
2007-12-04 10:45:00,14.0,14.02,13.97,13.99,169161.32097885484,5.3532,5.3608,5.3417,5.3494,169161.321
2007-12-04 10:50:00,13.99,14.03,13.97,13.97,283915.4193395105,5.3494,5.3647,5.3417,5.3417,283915.4193
2007-12-04 10:55:00,13.97,13.99,13.97,13.97,122119.2682347351,5.3417,5.3494,5.3417,5.3417,122119.2682
2007-12-04 11:00:00,13.97,13.98,13.93,13.93,191969.5889760038,5.3417,5.3456,5.3264,5.3264,191969.589
2007-12-04 11:05:00,13.93,13.95,13.92,13.94,249227.84509384647,5.3264,5.3341,5.3226,5.3303,249227.8451
2007-12-04 11:10:00,13.94,13.96,13.92,13.96,100498.93086243764,5.3303,5.3379,5.3226,5.3379,100498.9309
2007-12-04 11:15:00,13.96,13.96,13.89,13.9,162271.3233547161,5.3379,5.3379,5.3111,5.315,162271.3234
2007-12-04 11:20:00,13.9,13.93,13.9,13.91,148253.74198146828,5.315,5.3264,5.315,5.3188,148253.742
2007-12-04 11:25:00,13.9,13.92,13.89,13.89,88619.62461392255,5.315,5.3226,5.3111,5.3111,88619.6246
2007-12-04 11:30:00,13.89,13.9,13.84,13.86,227607.50772154907,5.3111,5.315,5.292,5.2997,227607.5077
2007-12-04 11:35:00,13.87,13.91,13.86,13.9,121644.09598479448,5.3035,5.3188,5.2997,5.315,121644.096
2007-12-04 11:40:00,13.89,13.94,13.88,13.94,693989.0710382514,5.3111,5.3303,5.3073,5.3303,693989.071
2007-12-04 11:45:00,13.94,13.95,13.91,13.94,657638.3939177953,5.3303,5.3341,5.3188,5.3303,657638.3939
2007-12-04 11:50:00,13.94,13.95,13.9,13.95,396056.070325493,5.3303,5.3341,5.315,5.3341,396056.0703
2007-12-04 11:55:00,13.95,13.97,13.92,13.94,138750.2969826562,5.3341,5.3417,5.3226,5.3303,138750.297
2007-12-04 12:00:00,13.95,13.98,13.95,13.97,193395.1057258256,5.3341,5.3456,5.3341,5.3417,193395.1057
2007-12-04 12:05:00,13.97,13.99,13.96,13.97,205511.998099311,5.3417,5.3494,5.3379,5.3417,205511.9981
2007-12-04 12:10:00,13.97,14.01,13.97,14.0,178427.1798526966,5.3417,5.357,5.3417,5.3532,178427.1799
2007-12-04 12:15:00,14.0,14.02,13.98,14.0,118793.06248515088,5.3532,5.3608,5.3456,5.3532,118793.0625
2007-12-04 12:20:00,14.0,14.0,13.98,13.99,280589.2135899264,5.3532,5.3532,5.3456,5.3494,280589.2136
2007-12-04 12:25:00,13.99,14.03,13.98,14.02,114278.92611071514,5.3494,5.3647,5.3456,5.3608,114278.9261
2007-12-04 12:30:00,14.02,14.02,13.99,14.0,434069.8503207413,5.3608,5.3608,5.3494,5.3532,434069.8503
2007-12-04 12:35:00,14.0,14.02,13.99,13.99,383939.1779520076,5.3532,5.3608,5.3494,5.3494,383939.178
2007-12-04 12:40:00,13.99,14.02,13.99,14.02,75314.80161558565,5.3494,5.3608,5.3494,5.3608,75314.8016
2007-12-04 12:45:00,14.01,14.02,14.0,14.01,160133.04822998337,5.357,5.3608,5.3532,5.357,160133.0482
2007-12-04 12:50:00,14.01,14.01,13.99,13.99,104062.72273699216,5.357,5.357,5.3494,5.3494,104062.7227
2007-12-04 12:55:00,13.98,14.0,13.98,14.0,85055.83273936802,5.3456,5.3532,5.3456,5.3532,85055.8327
2007-12-04 13:00:00,14.0,14.02,14.0,14.02,126633.40460917084,5.3532,5.3608,5.3532,5.3608,126633.4046
2007-12-04 13:05:00,14.01,14.02,13.99,13.99,74364.45711570444,5.357,5.3608,5.3494,5.3494,74364.4571
2007-12-04 13:10:00,13.99,13.99,13.97,13.99,81016.86861487289,5.3494,5.3494,5.3417,5.3494,81016.8686
2007-12-04 13:15:00,13.99,13.99,13.97,13.97,80779.28248990259,5.3494,5.3494,5.3417,5.3417,80779.2825
2007-12-04 13:20:00,13.97,14.0,13.96,13.99,231171.2995961036,5.3417,5.3532,5.3379,5.3494,231171.2996
2007-12-04 13:25:00,13.99,13.99,13.96,13.97,128058.92135899264,5.3494,5.3494,5.3379,5.3417,128058.9214
2007-12-04 13:30:00,13.97,13.99,13.97,13.99,156806.84248039915,5.3417,5.3494,5.3417,5.3494,156806.8425
2007-12-04 13:35:00,13.99,14.01,13.98,14.01,116179.61511047756,5.3494,5.357,5.3456,5.357,116179.6151
2007-12-04 13:40:00,14.0,14.02,13.99,14.01,92421.00261344736,5.3532,5.3608,5.3494,5.357,92421.0026
2007-12-04 13:45:00,14.01,14.02,13.99,14.0,145402.70848182467,5.357,5.3608,5.3494,5.3532,145402.7085
2007-12-04 13:50:00,14.0,14.01,13.98,13.98,84343.07436445712,5.3532,5.357,5.3456,5.3456,84343.0744
2007-12-04 13:55:00,13.98,13.99,13.95,13.98,173675.45735329058,5.3456,5.3494,5.3341,5.3456,173675.4574
2007-12-04 14:00:00,13.98,13.98,13.92,13.93,283915.4193395105,5.3456,5.3456,5.3226,5.3264,283915.4193
2007-12-04 14:05:00,13.93,13.94,13.91,13.91,187930.62485150868,5.3264,5.3303,5.3188,5.3188,187930.6249
2007-12-04 14:10:00,13.91,13.94,13.9,13.94,182228.55785222145,5.3188,5.3303,5.315,5.3303,182228.5579
2007-12-04 14:15:00,13.94,13.97,13.94,13.95,282252.3164647185,5.3303,5.3417,5.3303,5.3341,282252.3165
2007-12-04 14:20:00,13.95,13.96,13.91,13.91,260869.5652173913,5.3341,5.3379,5.3188,5.3188,260869.5652
2007-12-04 14:25:00,13.91,13.93,13.88,13.89,530529.8170586838,5.3188,5.3264,5.3073,5.3111,530529.8171
2007-12-04 14:30:00,13.89,13.9,13.86,13.88,319078.16583511524,5.3111,5.315,5.2997,5.3073,319078.1658
2007-12-04 14:35:00,13.89,13.91,13.88,13.89,176288.9047279639,5.3111,5.3188,5.3073,5.3111,176288.9047
2007-12-04 14:40:00,13.89,13.89,13.86,13.86,343074.3644571157,5.3111,5.3111,5.2997,5.2997,343074.3645
2007-12-04 14:45:00,13.86,13.9,13.86,13.89,278688.524590164,5.2997,5.315,5.2997,5.3111,278688.5246
2007-12-04 14:50:00,13.89,13.92,13.89,13.91,189831.3138512711,5.3111,5.3226,5.3111,5.3188,189831.3139
2007-12-04 14:55:00,13.92,13.95,13.9,13.94,250178.18959372773,5.3226,5.3341,5.315,5.3303,250178.1896
2007-12-04 15:00:00,13.94,13.95,13.92,13.94,240437.15846994537,5.3303,5.3341,5.3226,5.3303,240437.1585
2007-12-04 15:05:00,13.94,13.94,13.9,13.93,154668.56735566643,5.3303,5.3303,5.315,5.3264,154668.5674
2007-12-04 15:10:00,13.93,13.96,13.91,13.92,335946.78070800664,5.3264,5.3379,5.3188,5.3226,335946.7807
2007-12-04 15:15:00,13.92,13.97,13.91,13.95,264433.3570919458,5.3226,5.3417,5.3188,5.3341,264433.3571
2007-12-04 15:20:00,13.96,13.99,13.94,13.99,330482.2998336897,5.3379,5.3494,5.3303,5.3494,330482.2998
2007-12-04 15:25:00,13.99,13.99,13.94,13.97,757662.1525302923,5.3494,5.3494,5.3303,5.3417,757662.1525
2007-12-04 15:30:00,13.97,13.98,13.92,13.98,357567.1180803041,5.3417,5.3456,5.3226,5.3456,357567.1181
2007-12-04 15:35:00,13.98,13.98,13.92,13.96,368258.4937039677,5.3456,5.3456,5.3226,5.3379,368258.4937
2007-12-04 15:40:00,13.95,13.96,13.88,13.9,600142.5516749822,5.3341,5.3379,5.3073,5.315,600142.5517
2007-12-04 15:45:00,13.91,13.92,13.9,13.91,244713.7087194108,5.3188,5.3226,5.315,5.3188,244713.7087
2007-12-04 15:50:00,13.91,13.91,13.86,13.86,917557.6146353054,5.3188,5.3188,5.2997,5.2997,917557.6146
2007-12-04 15:55:00,13.86,13.87,13.84,13.86,1037776.193870278,5.2997,5.3035,5.292,5.2997,1037776.1939
2007-12-05 09:30:00,14.05,14.08,13.98,13.98,585887.384176764,5.3723,5.3838,5.3456,5.3456,585887.3842
2007-12-05 09:35:00,13.97,13.99,13.93,13.97,498693.27631266334,5.3417,5.3494,5.3264,5.3417,498693.2763
2007-12-05 09:40:00,13.96,13.99,13.94,13.97,401758.1373247802,5.3379,5.3494,5.3303,5.3417,401758.1373
2007-12-05 09:45:00,13.97,13.98,13.89,13.91,641244.9512948444,5.3417,5.3456,5.3111,5.3188,641244.9513
2007-12-05 09:50:00,13.9,13.94,13.9,13.94,268234.73509147065,5.315,5.3303,5.315,5.3303,268234.7351
2007-12-05 09:55:00,13.94,13.98,13.93,13.94,251366.12021857925,5.3303,5.3456,5.3264,5.3303,251366.1202
2007-12-05 10:00:00,13.93,13.98,13.9,13.97,361130.90995485865,5.3264,5.3456,5.315,5.3417,361130.91
2007-12-05 10:05:00,13.97,13.98,13.92,13.94,383226.4195770967,5.3417,5.3456,5.3226,5.3303,383226.4196
2007-12-05 10:10:00,13.94,13.96,13.93,13.94,320978.85483487765,5.3303,5.3379,5.3264,5.3303,320978.8548
2007-12-05 10:15:00,13.94,13.96,13.94,13.96,133998.57448325018,5.3303,5.3379,5.3303,5.3379,133998.5745
2007-12-05 10:20:00,13.95,13.95,13.93,13.95,156806.84248039915,5.3341,5.3341,5.3264,5.3341,156806.8425
2007-12-05 10:25:00,13.95,13.96,13.94,13.96,184366.8329769541,5.3341,5.3379,5.3303,5.3379,184366.833
2007-12-05 10:30:00,13.96,13.97,13.95,13.96,226894.74934663816,5.3379,5.3417,5.3341,5.3379,226894.7493
2007-12-05 10:35:00,13.96,13.97,13.95,13.97,218579.2349726776,5.3379,5.3417,5.3341,5.3417,218579.235
2007-12-05 10:40:00,13.97,13.98,13.97,13.97,272748.8714659064,5.3417,5.3456,5.3417,5.3417,272748.8715
2007-12-05 10:45:00,13.97,13.99,13.97,13.99,284153.0054644809,5.3417,5.3494,5.3417,5.3494,284153.0055
2007-12-05 10:50:00,13.98,13.99,13.97,13.97,489189.8313138513,5.3456,5.3494,5.3417,5.3417,489189.8313
2007-12-05 10:55:00,13.97,13.98,13.97,13.98,170586.83772867665,5.3417,5.3456,5.3417,5.3456,170586.8377
2007-12-05 11:00:00,13.97,13.99,13.96,13.97,320266.09645996673,5.3417,5.3494,5.3379,5.3417,320266.0965
2007-12-05 11:05:00,13.96,13.99,13.96,13.99,293418.86433832266,5.3379,5.3494,5.3379,5.3494,293418.8643
2007-12-05 11:10:00,13.99,14.06,13.99,14.05,411499.1684485626,5.3494,5.3761,5.3494,5.3723,411499.1684
2007-12-05 11:15:00,14.05,14.05,14.04,14.04,224281.30197196483,5.3723,5.3723,5.3685,5.3685,224281.302
2007-12-05 11:20:00,14.04,14.08,14.04,14.07,296032.311712996,5.3685,5.3838,5.3685,5.38,296032.3117
2007-12-05 11:25:00,14.07,14.09,14.07,14.09,281301.9719648373,5.38,5.3876,5.38,5.3876,281301.972
2007-12-05 11:30:00,14.08,14.1,14.08,14.1,172962.69897837966,5.3838,5.3914,5.3838,5.3914,172962.699
2007-12-05 11:35:00,14.1,14.1,14.08,14.09,229983.3689712521,5.3914,5.3914,5.3838,5.3876,229983.369
2007-12-05 11:40:00,14.09,14.1,14.07,14.07,239011.6417201236,5.3876,5.3914,5.38,5.38,239011.6417
2007-12-05 11:45:00,14.07,14.1,14.07,14.1,194820.62247564743,5.38,5.3914,5.38,5.3914,194820.6225
2007-12-05 11:50:00,14.1,14.12,14.07,14.08,230933.7134711333,5.3914,5.3991,5.38,5.3838,230933.7135
2007-12-05 11:55:00,14.08,14.11,14.07,14.1,187455.45260156807,5.3838,5.3953,5.38,5.3914,187455.4526
2007-12-05 12:00:00,14.1,14.11,14.08,14.1,177714.4214777857,5.3914,5.3953,5.3838,5.3914,177714.4215
2007-12-05 12:05:00,14.1,14.1,14.04,14.05,227132.33547160847,5.3914,5.3914,5.3685,5.3723,227132.3355
2007-12-05 12:10:00,14.04,14.06,14.04,14.04,229033.02447137088,5.3685,5.3761,5.3685,5.3685,229033.0245
2007-12-05 12:15:00,14.04,14.05,14.04,14.05,110477.5481111903,5.3685,5.3723,5.3685,5.3723,110477.5481
2007-12-05 12:20:00,14.05,14.05,14.04,14.05,233784.7469707769,5.3723,5.3723,5.3685,5.3723,233784.747
2007-12-05 12:25:00,14.05,14.08,14.04,14.05,264195.77096697554,5.3723,5.3838,5.3685,5.3723,264195.771
2007-12-05 12:30:00,14.05,14.07,14.04,14.04,677595.6284153005,5.3723,5.38,5.3685,5.3685,677595.6284
2007-12-05 12:35:00,14.04,14.07,14.04,14.06,178902.3521026372,5.3685,5.38,5.3685,5.3761,178902.3521
2007-12-05 12:40:00,14.06,14.09,14.05,14.09,194583.0363506772,5.3761,5.3876,5.3723,5.3876,194583.0364
2007-12-05 12:45:00,14.09,14.1,14.09,14.1,147540.9836065574,5.3876,5.3914,5.3876,5.3914,147540.9836
2007-12-05 12:50:00,14.1,14.1,14.05,14.06,158469.94535519127,5.3914,5.3914,5.3723,5.3761,158469.9454
2007-12-05 12:55:00,14.05,14.06,13.99,14.02,380137.7999524828,5.3723,5.3761,5.3494,5.3608,380137.8
2007-12-05 13:00:00,14.02,14.06,14.02,14.05,182703.73010216205,5.3608,5.3761,5.3608,5.3723,182703.7301
2007-12-05 13:05:00,14.05,14.06,14.04,14.04,197196.48372535044,5.3723,5.3761,5.3685,5.3685,197196.4837
2007-12-05 13:10:00,14.04,14.05,14.02,14.03,356141.6013304823,5.3685,5.3723,5.3608,5.3647,356141.6013
2007-12-05 13:15:00,14.03,14.05,14.02,14.02,241862.6752197672,5.3647,5.3723,5.3608,5.3608,241862.6752
2007-12-05 13:20:00,14.02,14.06,14.01,14.04,200047.51722499405,5.3608,5.3761,5.357,5.3685,200047.5172
2007-12-05 13:25:00,14.04,14.05,14.04,14.04,199334.7588500832,5.3685,5.3723,5.3685,5.3685,199334.7589
2007-12-05 13:30:00,14.04,14.06,14.02,14.05,208125.44547398432,5.3685,5.3761,5.3608,5.3723,208125.4455
2007-12-05 13:35:00,14.05,14.05,14.01,14.01,434782.60869565216,5.3723,5.3723,5.357,5.357,434782.6087
2007-12-05 13:40:00,14.01,14.03,14.01,14.02,104062.72273699216,5.357,5.3647,5.357,5.3608,104062.7227
2007-12-05 13:45:00,14.02,14.06,14.01,14.05,151104.7754811119,5.3608,5.3761,5.357,5.3723,151104.7755
2007-12-05 13:50:00,14.06,14.06,14.04,14.05,115229.27061059634,5.3761,5.3761,5.3685,5.3723,115229.2706
2007-12-05 13:55:00,14.05,14.06,14.05,14.05,177476.8353528154,5.3723,5.3761,5.3723,5.3723,177476.8354
2007-12-05 14:00:00,14.05,14.06,14.05,14.05,106200.99786172489,5.3723,5.3761,5.3723,5.3723,106200.9979
2007-12-05 14:05:00,14.06,14.06,14.04,14.05,203611.30909954853,5.3761,5.3761,5.3685,5.3723,203611.3091
2007-12-05 14:10:00,14.06,14.06,14.05,14.05,163459.25397956758,5.3761,5.3761,5.3723,5.3723,163459.254
2007-12-05 14:15:00,14.05,14.06,14.04,14.05,223330.9574720836,5.3723,5.3761,5.3685,5.3723,223330.9575
2007-12-05 14:20:00,14.05,14.05,14.0,14.01,310762.6514611547,5.3723,5.3723,5.3532,5.357,310762.6515
2007-12-05 14:25:00,14.01,14.02,13.93,13.95,735804.2290330245,5.357,5.3608,5.3264,5.3341,735804.229
2007-12-05 14:30:00,13.95,13.98,13.94,13.97,393680.20907579,5.3341,5.3456,5.3303,5.3417,393680.2091
2007-12-05 14:35:00,13.97,13.98,13.95,13.97,238536.46947018296,5.3417,5.3456,5.3341,5.3417,238536.4695
2007-12-05 14:40:00,13.97,14.0,13.97,13.98,412211.9268234736,5.3417,5.3532,5.3417,5.3456,412211.9268
2007-12-05 14:45:00,13.99,14.0,13.97,13.99,297695.4145877881,5.3494,5.3532,5.3417,5.3494,297695.4146
2007-12-05 14:50:00,13.99,14.0,13.94,13.94,457115.70444286056,5.3494,5.3532,5.3303,5.3303,457115.7044
2007-12-05 14:55:00,13.94,13.95,13.94,13.94,213352.34022333092,5.3303,5.3341,5.3303,5.3303,213352.3402
2007-12-05 15:00:00,13.94,13.95,13.94,13.94,108576.8591114279,5.3303,5.3341,5.3303,5.3303,108576.8591
2007-12-05 15:05:00,13.94,13.96,13.94,13.95,122356.8543597054,5.3303,5.3379,5.3303,5.3341,122356.8544
2007-12-05 15:10:00,13.96,13.98,13.94,13.97,282489.9025896888,5.3379,5.3456,5.3303,5.3417,282489.9026
2007-12-05 15:15:00,13.97,13.99,13.95,13.99,229033.02447137088,5.3417,5.3494,5.3341,5.3494,229033.0245
2007-12-05 15:20:00,13.99,14.0,13.97,13.98,557852.2214302685,5.3494,5.3532,5.3417,5.3456,557852.2214
2007-12-05 15:25:00,13.98,14.01,13.98,13.99,158945.11760513188,5.3456,5.357,5.3456,5.3494,158945.1176
2007-12-05 15:30:00,13.99,13.99,13.97,13.99,235685.4359705393,5.3494,5.3494,5.3417,5.3494,235685.436
2007-12-05 15:35:00,13.99,14.02,13.99,14.01,181278.21335234024,5.3494,5.3608,5.3494,5.357,181278.2134
2007-12-05 15:40:00,14.01,14.02,13.99,14.01,382276.0750772155,5.357,5.3608,5.3494,5.357,382276.0751
2007-12-05 15:45:00,14.02,14.02,13.99,13.99,261344.737467332,5.3608,5.3608,5.3494,5.3494,261344.7375
2007-12-05 15:50:00,13.99,14.04,13.99,14.03,508671.893561416,5.3494,5.3685,5.3494,5.3647,508671.8936
2007-12-05 15:55:00,14.03,14.05,14.01,14.02,1017818.9593727726,5.3647,5.3723,5.357,5.3608,1017818.9594
2007-12-06 09:30:00,14.23,14.34,14.18,14.32,1023758.6124970302,5.4411,5.4832,5.422,5.4756,1023758.6125
2007-12-06 09:35:00,14.32,14.34,14.3,14.31,791874.5545260157,5.4756,5.4832,5.4679,5.4717,791874.5545
2007-12-06 09:40:00,14.32,14.34,14.28,14.32,585412.2119268235,5.4756,5.4832,5.4603,5.4756,585412.2119
2007-12-06 09:45:00,14.31,14.33,14.26,14.29,464243.2881919696,5.4717,5.4794,5.4526,5.4641,464243.2882
2007-12-06 09:50:00,14.29,14.3,14.23,14.27,321216.44095984794,5.4641,5.4679,5.4411,5.4564,321216.441
2007-12-06 09:55:00,14.27,14.29,14.26,14.27,350439.53433119506,5.4564,5.4641,5.4526,5.4564,350439.5343
2007-12-06 10:00:00,14.27,14.31,14.27,14.27,304822.9983368971,5.4564,5.4717,5.4564,5.4564,304822.9983
2007-12-06 10:05:00,14.27,14.29,14.23,14.29,367783.3214540271,5.4564,5.4641,5.4411,5.4641,367783.3215
2007-12-06 10:10:00,14.28,14.3,14.23,14.23,654074.6020432407,5.4603,5.4679,5.4411,5.4411,654074.602
2007-12-06 10:15:00,14.23,14.27,14.23,14.24,323592.302209551,5.4411,5.4564,5.4411,5.445,323592.3022
2007-12-06 10:20:00,14.24,14.29,14.24,14.26,317890.2352102637,5.445,5.4641,5.445,5.4526,317890.2352
2007-12-06 10:25:00,14.26,14.27,14.24,14.26,282727.48871465906,5.4526,5.4564,5.445,5.4526,282727.4887
2007-12-06 10:30:00,14.26,14.26,14.17,14.19,593252.5540508435,5.4526,5.4526,5.4182,5.4258,593252.5541
2007-12-06 10:35:00,14.19,14.21,14.18,14.2,230220.9550962224,5.4258,5.4335,5.422,5.4297,230220.9551
2007-12-06 10:40:00,14.2,14.21,14.18,14.19,206224.7564742219,5.4297,5.4335,5.422,5.4258,206224.7565
2007-12-06 10:45:00,14.19,14.23,14.18,14.22,164884.77072938942,5.4258,5.4411,5.422,5.4373,164884.7707
2007-12-06 10:50:00,14.22,14.26,14.22,14.26,288429.5557139463,5.4373,5.4526,5.4373,5.4526,288429.5557
2007-12-06 10:55:00,14.26,14.26,14.23,14.25,310525.0653361844,5.4526,5.4526,5.4411,5.4488,310525.0653
2007-12-06 11:00:00,14.24,14.25,14.23,14.25,172962.69897837966,5.445,5.4488,5.4411,5.4488,172962.699
2007-12-06 11:05:00,14.24,14.25,14.23,14.25,266096.45996673795,5.445,5.4488,5.4411,5.4488,266096.46
2007-12-06 11:10:00,14.25,14.29,14.25,14.28,271323.3547160846,5.4488,5.4641,5.4488,5.4603,271323.3547
2007-12-06 11:15:00,14.28,14.31,14.27,14.29,230458.5412211927,5.4603,5.4717,5.4564,5.4641,230458.5412
2007-12-06 11:20:00,14.3,14.31,14.28,14.3,233784.7469707769,5.4679,5.4717,5.4603,5.4679,233784.747
2007-12-06 11:25:00,14.3,14.3,14.26,14.27,215965.78759800427,5.4679,5.4679,5.4526,5.4564,215965.7876
2007-12-06 11:30:00,14.27,14.31,14.27,14.29,288904.7279638869,5.4564,5.4717,5.4564,5.4641,288904.728
2007-12-06 11:35:00,14.29,14.3,14.29,14.29,244713.7087194108,5.4641,5.4679,5.4641,5.4641,244713.7087
2007-12-06 11:40:00,14.29,14.3,14.27,14.27,180090.28272748872,5.4641,5.4679,5.4564,5.4564,180090.2827
2007-12-06 11:45:00,14.27,14.29,14.27,14.29,239486.81397006416,5.4564,5.4641,5.4564,5.4641,239486.814
2007-12-06 11:50:00,14.29,14.29,14.26,14.26,199809.93110002376,5.4641,5.4641,5.4526,5.4526,199809.9311
2007-12-06 11:55:00,14.26,14.28,14.26,14.28,241387.50296982657,5.4526,5.4603,5.4526,5.4603,241387.503
2007-12-06 12:00:00,14.28,14.29,14.27,14.29,287954.3834640057,5.4603,5.4641,5.4564,5.4641,287954.3835
2007-12-06 12:05:00,14.29,14.31,14.29,14.3,337847.46970776905,5.4641,5.4717,5.4641,5.4679,337847.4697
2007-12-06 12:10:00,14.3,14.31,14.27,14.27,321929.19933475886,5.4679,5.4717,5.4564,5.4564,321929.1993
2007-12-06 12:15:00,14.27,14.28,14.26,14.27,180090.28272748872,5.4564,5.4603,5.4526,5.4564,180090.2827
2007-12-06 12:20:00,14.26,14.3,14.26,14.27,245664.053219292,5.4526,5.4679,5.4526,5.4564,245664.0532
2007-12-06 12:25:00,14.26,14.27,14.24,14.26,348538.84533143265,5.4526,5.4564,5.445,5.4526,348538.8453
2007-12-06 12:30:00,14.26,14.27,14.24,14.24,142076.50273224045,5.4526,5.4564,5.445,5.445,142076.5027
2007-12-06 12:35:00,14.24,14.25,14.23,14.23,236160.60822047992,5.445,5.4488,5.4411,5.4411,236160.6082
2007-12-06 12:40:00,14.23,14.26,14.21,14.26,257780.9455927774,5.4411,5.4526,5.4335,5.4526,257780.9456
2007-12-06 12:45:00,14.26,14.26,14.23,14.23,171774.76835352817,5.4526,5.4526,5.4411,5.4411,171774.7684
2007-12-06 12:50:00,14.23,14.25,14.2,14.2,215253.02922309336,5.4411,5.4488,5.4297,5.4297,215253.0292
2007-12-06 12:55:00,14.2,14.21,14.19,14.21,169636.49322879544,5.4297,5.4335,5.4258,5.4335,169636.4932
2007-12-06 13:00:00,14.21,14.22,14.2,14.2,200047.51722499405,5.4335,5.4373,5.4297,5.4297,200047.5172
2007-12-06 13:05:00,14.2,14.21,14.2,14.21,210263.72059871705,5.4297,5.4335,5.4297,5.4335,210263.7206
2007-12-06 13:10:00,14.21,14.22,14.2,14.21,182941.3162271324,5.4335,5.4373,5.4297,5.4335,182941.3162
2007-12-06 13:15:00,14.21,14.21,14.14,14.15,590876.6928011405,5.4335,5.4335,5.4067,5.4106,590876.6928
2007-12-06 13:20:00,14.15,14.15,14.13,14.15,685435.9705393205,5.4106,5.4106,5.4029,5.4106,685435.9705
2007-12-06 13:25:00,14.14,14.18,14.14,14.17,278688.524590164,5.4067,5.422,5.4067,5.4182,278688.5246
2007-12-06 13:30:00,14.17,14.18,14.1,14.12,231884.0579710145,5.4182,5.422,5.3914,5.3991,231884.058
2007-12-06 13:35:00,14.12,14.15,14.12,14.14,207412.68709907343,5.3991,5.4106,5.3991,5.4067,207412.6871
2007-12-06 13:40:00,14.13,14.15,14.13,14.13,177476.8353528154,5.4029,5.4106,5.4029,5.4029,177476.8354
2007-12-06 13:45:00,14.13,14.14,14.1,14.13,265383.70159182703,5.4029,5.4067,5.3914,5.4029,265383.7016
2007-12-06 13:50:00,14.13,14.14,14.09,14.1,315989.54621050134,5.4029,5.4067,5.3876,5.3914,315989.5462
2007-12-06 13:55:00,14.09,14.11,14.06,14.11,299120.9313376099,5.3876,5.3953,5.3761,5.3953,299120.9313
2007-12-06 14:00:00,14.11,14.12,14.09,14.09,292468.51983844145,5.3953,5.3991,5.3876,5.3876,292468.5198
2007-12-06 14:05:00,14.08,14.09,14.07,14.07,521501.5443098123,5.3838,5.3876,5.38,5.38,521501.5443
2007-12-06 14:10:00,14.07,14.09,14.06,14.07,398431.931575196,5.38,5.3876,5.3761,5.38,398431.9316
2007-12-06 14:15:00,14.07,14.1,14.07,14.09,316702.3045854122,5.38,5.3914,5.38,5.3876,316702.3046
2007-12-06 14:20:00,14.09,14.1,14.09,14.09,314326.4433357092,5.3876,5.3914,5.3876,5.3876,314326.4433
2007-12-06 14:25:00,14.09,14.1,14.09,14.1,252316.46471846043,5.3876,5.3914,5.3876,5.3914,252316.4647
2007-12-06 14:30:00,14.1,14.12,14.08,14.12,486338.7978142077,5.3914,5.3991,5.3838,5.3991,486338.7978
2007-12-06 14:35:00,14.12,14.12,14.07,14.1,400807.792824899,5.3991,5.3991,5.38,5.3914,400807.7928
2007-12-06 14:40:00,14.1,14.11,14.1,14.11,297220.2423378475,5.3914,5.3953,5.3914,5.3953,297220.2423
2007-12-06 14:45:00,14.11,14.13,14.11,14.11,318840.57971014496,5.3953,5.4029,5.3953,5.3953,318840.5797
2007-12-06 14:50:00,14.11,14.13,14.11,14.11,260869.5652173913,5.3953,5.4029,5.3953,5.3953,260869.5652
2007-12-06 14:55:00,14.11,14.12,14.11,14.11,212877.1679733904,5.3953,5.3991,5.3953,5.3953,212877.168
2007-12-06 15:00:00,14.11,14.12,14.1,14.12,312188.16821097647,5.3953,5.3991,5.3914,5.3991,312188.1682
2007-12-06 15:05:00,14.12,14.17,14.12,14.15,435495.3670705631,5.3991,5.4182,5.3991,5.4106,435495.3671
2007-12-06 15:10:00,14.15,14.16,14.12,14.13,315514.3739605607,5.4106,5.4144,5.3991,5.4029,315514.374
2007-12-06 15:15:00,14.13,14.15,14.13,14.14,244476.1225944405,5.4029,5.4106,5.4029,5.4067,244476.1226
2007-12-06 15:20:00,14.14,14.15,14.13,14.13,327868.8524590164,5.4067,5.4106,5.4029,5.4029,327868.8525
2007-12-06 15:25:00,14.13,14.18,14.13,14.17,284865.76383939176,5.4029,5.422,5.4029,5.4182,284865.7638
2007-12-06 15:30:00,14.18,14.18,14.15,14.16,350914.7065811357,5.422,5.422,5.4106,5.4144,350914.7066
2007-12-06 15:35:00,14.16,14.21,14.16,14.21,437633.64219529583,5.4144,5.4335,5.4144,5.4335,437633.6422
2007-12-06 15:40:00,14.21,14.22,14.17,14.17,355191.2568306011,5.4335,5.4373,5.4182,5.4182,355191.2568
2007-12-06 15:45:00,14.17,14.18,14.16,14.17,425991.92207175103,5.4182,5.422,5.4144,5.4182,425991.9221
2007-12-06 15:50:00,14.17,14.19,14.17,14.18,799952.482775006,5.4182,5.4258,5.4182,5.422,799952.4828
2007-12-06 15:55:00,14.19,14.22,14.18,14.21,892611.0715134236,5.4258,5.4373,5.422,5.4335,892611.0715
2007-12-07 09:30:00,14.23,14.27,14.21,14.26,698978.3796626277,5.4411,5.4564,5.4335,5.4526,698978.3797
2007-12-07 09:35:00,14.25,14.26,14.24,14.26,371822.2855785223,5.4488,5.4526,5.445,5.4526,371822.2856
2007-12-07 09:40:00,14.26,14.28,14.23,14.26,384176.7640769779,5.4526,5.4603,5.4411,5.4526,384176.7641
2007-12-07 09:45:00,14.26,14.27,14.18,14.18,253741.98146828223,5.4526,5.4564,5.422,5.422,253741.9815
2007-12-07 09:50:00,14.18,14.22,14.16,14.22,371109.5272036113,5.422,5.4373,5.4144,5.4373,371109.5272
2007-12-07 09:55:00,14.21,14.25,14.13,14.17,269660.2518412925,5.4335,5.4488,5.4029,5.4182,269660.2518
2007-12-07 10:00:00,14.17,14.24,14.15,14.23,316702.3045854122,5.4182,5.445,5.4106,5.4411,316702.3046
2007-12-07 10:05:00,14.23,14.27,14.23,14.26,526728.4390591589,5.4411,5.4564,5.4411,5.4526,526728.4391
2007-12-07 10:10:00,14.26,14.29,14.25,14.28,489427.4174388216,5.4526,5.4641,5.4488,5.4603,489427.4174
2007-12-07 10:15:00,14.28,14.3,14.26,14.29,275837.49109052034,5.4603,5.4679,5.4526,5.4641,275837.4911
2007-12-07 10:20:00,14.3,14.31,14.28,14.31,348063.6730814921,5.4679,5.4717,5.4603,5.4717,348063.6731
2007-12-07 10:25:00,14.31,14.33,14.28,14.28,793062.4851508673,5.4717,5.4794,5.4603,5.4603,793062.4852
2007-12-07 10:30:00,14.28,14.29,14.24,14.24,342361.6060822048,5.4603,5.4641,5.445,5.445,342361.6061
2007-12-07 10:35:00,14.25,14.25,14.21,14.24,168923.73485388453,5.4488,5.4488,5.4335,5.445,168923.7349
2007-12-07 10:40:00,14.24,14.27,14.24,14.25,187930.62485150868,5.445,5.4564,5.445,5.4488,187930.6249
2007-12-07 10:45:00,14.25,14.26,14.19,14.2,280351.6274649561,5.4488,5.4526,5.4258,5.4297,280351.6275
2007-12-07 10:50:00,14.2,14.2,14.17,14.17,203848.8952245189,5.4297,5.4297,5.4182,5.4182,203848.8952
2007-12-07 10:55:00,14.17,14.19,14.13,14.17,275362.3188405797,5.4182,5.4258,5.4029,5.4182,275362.3188
2007-12-07 11:00:00,14.17,14.21,14.15,14.18,292943.692088382,5.4182,5.4335,5.4106,5.422,292943.6921
2007-12-07 11:05:00,14.18,14.22,14.17,14.21,618436.6832976955,5.422,5.4373,5.4182,5.4335,618436.6833
2007-12-07 11:10:00,14.21,14.22,14.2,14.21,169398.90710382513,5.4335,5.4373,5.4297,5.4335,169398.9071
2007-12-07 11:15:00,14.21,14.27,14.21,14.25,207412.68709907343,5.4335,5.4564,5.4335,5.4488,207412.6871
2007-12-07 11:20:00,14.25,14.26,14.23,14.24,330719.88595866004,5.4488,5.4526,5.4411,5.445,330719.886
2007-12-07 11:25:00,14.24,14.25,14.23,14.24,93608.93323829888,5.445,5.4488,5.4411,5.445,93608.9332
2007-12-07 11:30:00,14.24,14.26,14.23,14.26,403658.8263245426,5.445,5.4526,5.4411,5.4526,403658.8263
2007-12-07 11:35:00,14.26,14.29,14.24,14.29,761225.9444048468,5.4526,5.4641,5.445,5.4641,761225.9444
2007-12-07 11:40:00,14.29,14.29,14.26,14.29,133048.22998336898,5.4641,5.4641,5.4526,5.4641,133048.23
2007-12-07 11:45:00,14.29,14.3,14.28,14.29,153243.05060584462,5.4641,5.4679,5.4603,5.4641,153243.0506
2007-12-07 11:50:00,14.29,14.3,14.29,14.29,152292.7061059634,5.4641,5.4679,5.4641,5.4641,152292.7061
2007-12-07 11:55:00,14.28,14.28,14.24,14.26,225706.8187217867,5.4603,5.4603,5.445,5.4526,225706.8187
2007-12-07 12:00:00,14.26,14.27,14.23,14.26,235210.2637205987,5.4526,5.4564,5.4411,5.4526,235210.2637
2007-12-07 12:05:00,14.26,14.27,14.26,14.26,73176.52649085294,5.4526,5.4564,5.4526,5.4526,73176.5265
2007-12-07 12:10:00,14.26,14.31,14.26,14.3,226181.99097172727,5.4526,5.4717,5.4526,5.4679,226181.991
2007-12-07 12:15:00,14.3,14.3,14.29,14.29,123544.7849845569,5.4679,5.4679,5.4641,5.4641,123544.785
2007-12-07 12:20:00,14.29,14.31,14.29,14.29,105488.23948681397,5.4641,5.4717,5.4641,5.4641,105488.2395
2007-12-07 12:25:00,14.29,14.29,14.26,14.26,70087.90686623902,5.4641,5.4641,5.4526,5.4526,70087.9069
2007-12-07 12:30:00,14.26,14.27,14.26,14.26,59634.11736754574,5.4526,5.4564,5.4526,5.4526,59634.1174
2007-12-07 12:35:00,14.26,14.26,14.24,14.24,108101.6868614873,5.4526,5.4526,5.445,5.445,108101.6869
2007-12-07 12:40:00,14.24,14.24,14.23,14.24,80779.28248990259,5.445,5.445,5.4411,5.445,80779.2825
2007-12-07 12:45:00,14.23,14.25,14.23,14.25,78878.59349014018,5.4411,5.4488,5.4411,5.4488,78878.5935
2007-12-07 12:50:00,14.25,14.25,14.21,14.22,99311.00023758612,5.4488,5.4488,5.4335,5.4373,99311.0002
2007-12-07 12:55:00,14.22,14.22,14.21,14.21,48229.98336897125,5.4373,5.4373,5.4335,5.4335,48229.9834
2007-12-07 13:00:00,14.21,14.21,14.2,14.21,93133.76098835828,5.4335,5.4335,5.4297,5.4335,93133.761
2007-12-07 13:05:00,14.21,14.21,14.2,14.2,75789.97386552625,5.4335,5.4335,5.4297,5.4297,75789.9739
2007-12-07 13:10:00,14.2,14.22,14.2,14.22,76265.14611546687,5.4297,5.4373,5.4297,5.4373,76265.1461
2007-12-07 13:15:00,14.22,14.22,14.2,14.2,109764.7897362794,5.4373,5.4373,5.4297,5.4297,109764.7897
2007-12-07 13:20:00,14.2,14.21,14.16,14.16,145640.29460679495,5.4297,5.4335,5.4144,5.4144,145640.2946
2007-12-07 13:25:00,14.16,14.17,14.14,14.17,335709.19458303635,5.4144,5.4182,5.4067,5.4182,335709.1946
2007-12-07 13:30:00,14.17,14.18,14.16,14.18,115466.85673556665,5.4182,5.422,5.4144,5.422,115466.8567
2007-12-07 13:35:00,14.18,14.19,14.18,14.18,76740.31836540747,5.422,5.4258,5.422,5.422,76740.3184
2007-12-07 13:40:00,14.18,14.19,14.15,14.18,188880.96935138988,5.422,5.4258,5.4106,5.422,188880.9694
2007-12-07 13:45:00,14.18,14.18,14.15,14.17,159657.87598004277,5.422,5.422,5.4106,5.4182,159657.876
2007-12-07 13:50:00,14.17,14.19,14.16,14.18,113803.75386077454,5.4182,5.4258,5.4144,5.422,113803.7539
2007-12-07 13:55:00,14.19,14.2,14.18,14.2,48229.98336897125,5.4258,5.4297,5.422,5.4297,48229.9834
2007-12-07 14:00:00,14.19,14.22,14.19,14.22,106676.17011166547,5.4258,5.4373,5.4258,5.4373,106676.1701
2007-12-07 14:05:00,14.22,14.24,14.22,14.24,205749.5842242813,5.4373,5.445,5.4373,5.445,205749.5842
2007-12-07 14:10:00,14.24,14.26,14.19,14.2,235923.02209550963,5.445,5.4526,5.4258,5.4297,235923.0221
2007-12-07 14:15:00,14.2,14.2,14.17,14.18,162033.73722974578,5.4297,5.4297,5.4182,5.422,162033.7372
2007-12-07 14:20:00,14.18,14.19,14.17,14.18,143739.60560703254,5.422,5.4258,5.4182,5.422,143739.6056
2007-12-07 14:25:00,14.18,14.19,14.17,14.19,163934.4262295082,5.422,5.4258,5.4182,5.4258,163934.4262
2007-12-07 14:30:00,14.19,14.23,14.18,14.22,149441.6726063198,5.4258,5.4411,5.422,5.4373,149441.6726
2007-12-07 14:35:00,14.21,14.23,14.2,14.22,138750.2969826562,5.4335,5.4411,5.4297,5.4373,138750.297
2007-12-07 14:40:00,14.22,14.22,14.2,14.2,97885.48348776432,5.4373,5.4373,5.4297,5.4297,97885.4835
2007-12-07 14:45:00,14.2,14.2,14.18,14.18,114278.92611071514,5.4297,5.4297,5.422,5.422,114278.9261
2007-12-07 14:50:00,14.18,14.19,14.16,14.17,153955.80898075554,5.422,5.4258,5.4144,5.4182,153955.809
2007-12-07 14:55:00,14.17,14.18,14.17,14.17,176526.4908529342,5.4182,5.422,5.4182,5.4182,176526.4909
2007-12-07 15:00:00,14.17,14.18,14.15,14.15,209550.96222380613,5.4182,5.422,5.4106,5.4106,209550.9622
2007-12-07 15:05:00,14.15,14.18,14.15,14.17,197196.48372535044,5.4106,5.422,5.4106,5.4182,197196.4837
2007-12-07 15:10:00,14.17,14.21,14.16,14.19,247327.1560940841,5.4182,5.4335,5.4144,5.4258,247327.1561
2007-12-07 15:15:00,14.19,14.2,14.17,14.17,557852.2214302685,5.4258,5.4297,5.4182,5.4182,557852.2214
2007-12-07 15:20:00,14.17,14.18,14.15,14.15,543359.4678070801,5.4182,5.422,5.4106,5.4106,543359.4678
2007-12-07 15:25:00,14.15,14.15,14.09,14.1,1032786.8852459016,5.4106,5.4106,5.3876,5.3914,1032786.8852
2007-12-07 15:30:00,14.1,14.11,14.1,14.11,496317.4150629604,5.3914,5.3953,5.3914,5.3953,496317.4151
2007-12-07 15:35:00,14.11,14.14,14.11,14.14,258968.8762176289,5.3953,5.4067,5.3953,5.4067,258968.8762
2007-12-07 15:40:00,14.14,14.15,14.13,14.13,374910.90520313615,5.4067,5.4106,5.4029,5.4029,374910.9052
2007-12-07 15:45:00,14.13,14.17,14.13,14.15,307198.85958660016,5.4029,5.4182,5.4029,5.4106,307198.8596
2007-12-07 15:50:00,14.15,14.18,14.13,14.15,638393.9177952008,5.4106,5.422,5.4029,5.4106,638393.9178
2007-12-07 15:55:00,14.15,14.2,14.14,14.2,1050843.4307436445,5.4106,5.4297,5.4067,5.4297,1050843.4307
2007-12-10 09:30:00,14.02,14.14,14.02,14.1,631266.3340460918,5.3608,5.4067,5.3608,5.3914,631266.334
2007-12-10 09:35:00,14.1,14.11,14.1,14.1,202898.5507246377,5.3914,5.3953,5.3914,5.3914,202898.5507
2007-12-10 09:40:00,14.1,14.15,14.1,14.12,231646.4718460442,5.3914,5.4106,5.3914,5.3991,231646.4718
2007-12-10 09:45:00,14.12,14.14,14.11,14.11,258968.8762176289,5.3991,5.4067,5.3953,5.3953,258968.8762
2007-12-10 09:50:00,14.12,14.12,14.08,14.08,212164.40959847943,5.3991,5.3991,5.3838,5.3838,212164.4096
2007-12-10 09:55:00,14.08,14.09,14.05,14.05,537419.8146828226,5.3838,5.3876,5.3723,5.3723,537419.8147
2007-12-10 10:00:00,14.06,14.07,14.05,14.06,420052.2689474935,5.3761,5.38,5.3723,5.3761,420052.2689
2007-12-10 10:05:00,14.06,14.07,14.05,14.05,532192.9199334759,5.3761,5.38,5.3723,5.3723,532192.9199
2007-12-10 10:10:00,14.05,14.06,13.99,14.03,684248.039914469,5.3723,5.3761,5.3494,5.3647,684248.0399
2007-12-10 10:15:00,14.03,14.06,14.02,14.05,382988.8334521264,5.3647,5.3761,5.3608,5.3723,382988.8335
2007-12-10 10:20:00,14.05,14.06,13.98,14.03,478498.4556901877,5.3723,5.3761,5.3456,5.3647,478498.4557
2007-12-10 10:25:00,14.03,14.04,14.0,14.01,330719.88595866004,5.3647,5.3685,5.3532,5.357,330719.886
2007-12-10 10:30:00,14.01,14.02,13.98,13.99,435495.3670705631,5.357,5.3608,5.3456,5.3494,435495.3671
2007-12-10 10:35:00,13.99,14.06,13.99,14.05,343549.53670705634,5.3494,5.3761,5.3494,5.3723,343549.5367
2007-12-10 10:40:00,14.05,14.09,14.0,14.08,380375.3860774531,5.3723,5.3876,5.3532,5.3838,380375.3861
2007-12-10 10:45:00,14.08,14.12,14.08,14.11,368733.6659539083,5.3838,5.3991,5.3838,5.3953,368733.666
2007-12-10 10:50:00,14.11,14.13,14.11,14.13,216678.5459729152,5.3953,5.4029,5.3953,5.4029,216678.546
2007-12-10 10:55:00,14.13,14.23,14.13,14.21,522689.4749346639,5.4029,5.4411,5.4029,5.4335,522689.4749
2007-12-10 11:00:00,14.21,14.21,14.17,14.18,296507.48396293656,5.4335,5.4335,5.4182,5.422,296507.484
2007-12-10 11:05:00,14.17,14.18,14.15,14.16,236873.36659539083,5.4182,5.422,5.4106,5.4144,236873.3666
2007-12-10 11:10:00,14.16,14.17,14.15,14.16,318840.57971014496,5.4144,5.4182,5.4106,5.4144,318840.5797
2007-12-10 11:15:00,14.16,14.17,14.15,14.16,148253.74198146828,5.4144,5.4182,5.4106,5.4144,148253.742
2007-12-10 11:20:00,14.15,14.16,14.14,14.15,284390.5915894512,5.4106,5.4144,5.4067,5.4106,284390.5916
2007-12-10 11:25:00,14.15,14.17,14.15,14.17,153718.22285578522,5.4106,5.4182,5.4106,5.4182,153718.2229
2007-12-10 11:30:00,14.16,14.19,14.16,14.17,252078.8785934901,5.4144,5.4258,5.4144,5.4182,252078.8786
2007-12-10 11:35:00,14.17,14.19,14.16,14.17,207412.68709907343,5.4182,5.4258,5.4144,5.4182,207412.6871
2007-12-10 11:40:00,14.17,14.17,14.14,14.15,253979.5675932525,5.4182,5.4182,5.4067,5.4106,253979.5676
2007-12-10 11:45:00,14.15,14.17,14.14,14.15,204799.2397244001,5.4106,5.4182,5.4067,5.4106,204799.2397
2007-12-10 11:50:00,14.15,14.15,14.14,14.15,115229.27061059634,5.4106,5.4106,5.4067,5.4106,115229.2706
2007-12-10 11:55:00,14.15,14.15,14.13,14.14,119505.82086006178,5.4106,5.4106,5.4029,5.4067,119505.8209
2007-12-10 12:00:00,14.13,14.15,14.11,14.12,143739.60560703254,5.4029,5.4106,5.3953,5.3991,143739.6056
2007-12-10 12:05:00,14.12,14.13,14.11,14.13,89332.38298883346,5.3991,5.4029,5.3953,5.4029,89332.383
2007-12-10 12:10:00,14.12,14.16,14.12,14.16,125683.06010928962,5.3991,5.4144,5.3991,5.4144,125683.0601
2007-12-10 12:15:00,14.16,14.16,14.14,14.15,102874.79211214064,5.4144,5.4144,5.4067,5.4106,102874.7921
2007-12-10 12:20:00,14.15,14.16,14.15,14.16,45616.535994297934,5.4106,5.4144,5.4106,5.4144,45616.536
2007-12-10 12:25:00,14.16,14.19,14.16,14.18,238536.46947018296,5.4144,5.4258,5.4144,5.422,238536.4695
2007-12-10 12:30:00,14.18,14.19,14.18,14.18,336659.5390829176,5.422,5.4258,5.422,5.422,336659.5391
2007-12-10 12:35:00,14.18,14.19,14.17,14.17,182228.55785222145,5.422,5.4258,5.4182,5.4182,182228.5579
2007-12-10 12:40:00,14.18,14.18,14.17,14.18,38013.77999524828,5.422,5.422,5.4182,5.422,38013.78
2007-12-10 12:45:00,14.17,14.18,14.17,14.18,57733.42836778332,5.4182,5.422,5.4182,5.422,57733.4284
2007-12-10 12:50:00,14.18,14.18,14.17,14.18,173675.45735329058,5.422,5.422,5.4182,5.422,173675.4574
2007-12-10 12:55:00,14.18,14.18,14.16,14.16,108576.8591114279,5.422,5.422,5.4144,5.4144,108576.8591
2007-12-10 13:00:00,14.17,14.18,14.17,14.18,440247.0895699691,5.4182,5.422,5.4182,5.422,440247.0896
2007-12-10 13:05:00,14.18,14.19,14.17,14.19,192919.93347588505,5.422,5.4258,5.4182,5.4258,192919.9335
2007-12-10 13:10:00,14.19,14.19,14.18,14.18,119743.40698503208,5.4258,5.4258,5.422,5.422,119743.407
2007-12-10 13:15:00,14.18,14.21,14.18,14.21,224043.7158469945,5.422,5.4335,5.422,5.4335,224043.7158
2007-12-10 13:20:00,14.21,14.21,14.19,14.2,129722.02423378474,5.4335,5.4335,5.4258,5.4297,129722.0242
2007-12-10 13:25:00,14.21,14.21,14.19,14.2,173200.28510334998,5.4335,5.4335,5.4258,5.4297,173200.2851
2007-12-10 13:30:00,14.2,14.26,14.2,14.24,451176.051318603,5.4297,5.4526,5.4297,5.445,451176.0513
2007-12-10 13:35:00,14.23,14.29,14.23,14.29,296982.6562128772,5.4411,5.4641,5.4411,5.4641,296982.6562
2007-12-10 13:40:00,14.28,14.29,14.26,14.28,320503.682584937,5.4603,5.4641,5.4526,5.4603,320503.6826
2007-12-10 13:45:00,14.28,14.28,14.24,14.26,190544.072226182,5.4603,5.4603,5.445,5.4526,190544.0722
2007-12-10 13:50:00,14.26,14.26,14.23,14.23,253979.5675932525,5.4526,5.4526,5.4411,5.4411,253979.5676
2007-12-10 13:55:00,14.23,14.24,14.22,14.23,210026.1344737468,5.4411,5.445,5.4373,5.4411,210026.1345
2007-12-10 14:00:00,14.23,14.23,14.22,14.23,367783.3214540271,5.4411,5.4411,5.4373,5.4411,367783.3215
2007-12-10 14:05:00,14.23,14.25,14.23,14.24,281064.38583986694,5.4411,5.4488,5.4411,5.445,281064.3858
2007-12-10 14:10:00,14.24,14.24,14.22,14.23,107864.100736517,5.445,5.445,5.4373,5.4411,107864.1007
2007-12-10 14:15:00,14.23,14.24,14.23,14.23,135424.091233072,5.4411,5.445,5.4411,5.4411,135424.0912
2007-12-10 14:20:00,14.23,14.25,14.23,14.24,124019.9572344975,5.4411,5.4488,5.4411,5.445,124019.9572
2007-12-10 14:25:00,14.24,14.25,14.23,14.25,205987.1703492516,5.445,5.4488,5.4411,5.4488,205987.1703
2007-12-10 14:30:00,14.24,14.26,14.23,14.26,701829.4131622714,5.445,5.4526,5.4411,5.4526,701829.4132
2007-12-10 14:35:00,14.26,14.27,14.26,14.26,178189.59372772631,5.4526,5.4564,5.4526,5.4526,178189.5937
2007-12-10 14:40:00,14.26,14.29,14.26,14.28,398669.5177001663,5.4526,5.4641,5.4526,5.4603,398669.5177
2007-12-10 14:45:00,14.28,14.3,14.27,14.27,162271.3233547161,5.4603,5.4679,5.4564,5.4564,162271.3234
2007-12-10 14:50:00,14.27,14.29,14.27,14.28,220717.5100974104,5.4564,5.4641,5.4564,5.4603,220717.5101
2007-12-10 14:55:00,14.27,14.29,14.26,14.28,638869.0900451414,5.4564,5.4641,5.4526,5.4603,638869.09
2007-12-10 15:00:00,14.28,14.29,14.26,14.26,299120.9313376099,5.4603,5.4641,5.4526,5.4526,299120.9313
2007-12-10 15:05:00,14.26,14.29,14.26,14.27,268472.321216441,5.4526,5.4641,5.4526,5.4564,268472.3212
2007-12-10 15:10:00,14.27,14.28,14.26,14.28,216203.3737229746,5.4564,5.4603,5.4526,5.4603,216203.3737
2007-12-10 15:15:00,14.28,14.29,14.26,14.26,300308.8619624614,5.4603,5.4641,5.4526,5.4526,300308.862
2007-12-10 15:20:00,14.26,14.29,14.26,14.27,248990.2589688762,5.4526,5.4641,5.4526,5.4564,248990.259
2007-12-10 15:25:00,14.27,14.28,14.24,14.25,283677.83321454027,5.4564,5.4603,5.445,5.4488,283677.8332
2007-12-10 15:30:00,14.25,14.27,14.24,14.25,687574.2456640532,5.4488,5.4564,5.445,5.4488,687574.2457
2007-12-10 15:35:00,14.25,14.26,14.24,14.25,219529.5794725588,5.4488,5.4526,5.445,5.4488,219529.5795
2007-12-10 15:40:00,14.25,14.26,14.23,14.26,621050.1306723688,5.4488,5.4526,5.4411,5.4526,621050.1307
2007-12-10 15:45:00,14.25,14.26,14.24,14.25,303872.6538370159,5.4488,5.4526,5.445,5.4488,303872.6538
2007-12-10 15:50:00,14.25,14.26,14.24,14.25,588025.6593014968,5.4488,5.4526,5.445,5.4488,588025.6593
2007-12-10 15:55:00,14.25,14.26,14.25,14.25,831076.2651461154,5.4488,5.4526,5.4488,5.4488,831076.2651
2007-12-11 09:30:00,14.55,14.65,14.5,14.61,1357804.7042052743,5.5635,5.6017,5.5444,5.5864,1357804.7042
2007-12-11 09:35:00,14.6,14.68,14.59,14.61,606557.3770491803,5.5826,5.6132,5.5788,5.5864,606557.377
2007-12-11 09:40:00,14.62,14.7,14.61,14.69,771442.1477785697,5.5903,5.6209,5.5864,5.617,771442.1478
2007-12-11 09:45:00,14.69,14.73,14.64,14.69,835115.2292706106,5.617,5.6323,5.5979,5.617,835115.2293
2007-12-11 09:50:00,14.69,14.77,14.68,14.74,768353.5281539558,5.617,5.6476,5.6132,5.6362,768353.5282
2007-12-11 09:55:00,14.74,14.78,14.69,14.7,898313.1385127109,5.6362,5.6514,5.617,5.6209,898313.1385
2007-12-11 10:00:00,14.7,14.71,14.63,14.67,599192.207175101,5.6209,5.6247,5.5941,5.6094,599192.2072
2007-12-11 10:05:00,14.67,14.67,14.61,14.64,568781.1831789024,5.6094,5.6094,5.5864,5.5979,568781.1832
2007-12-11 10:10:00,14.65,14.65,14.61,14.62,346400.57020669995,5.6017,5.6017,5.5864,5.5903,346400.5702
2007-12-11 10:15:00,14.62,14.63,14.58,14.58,503444.99881206936,5.5903,5.5941,5.575,5.575,503444.9988
2007-12-11 10:20:00,14.58,14.61,14.58,14.59,446186.7426942267,5.575,5.5864,5.575,5.5788,446186.7427
2007-12-11 10:25:00,14.59,14.61,14.59,14.6,317890.2352102637,5.5788,5.5864,5.5788,5.5826,317890.2352
2007-12-11 10:30:00,14.6,14.63,14.58,14.61,462342.5991922072,5.5826,5.5941,5.575,5.5864,462342.5992
2007-12-11 10:35:00,14.61,14.63,14.6,14.62,369684.0104537895,5.5864,5.5941,5.5826,5.5903,369684.0105
2007-12-11 10:40:00,14.62,14.63,14.61,14.63,495367.0705630792,5.5903,5.5941,5.5864,5.5941,495367.0706
2007-12-11 10:45:00,14.63,14.65,14.62,14.63,329531.9553338085,5.5941,5.6017,5.5903,5.5941,329531.9553
2007-12-11 10:50:00,14.63,14.67,14.63,14.66,320503.682584937,5.5941,5.6094,5.5941,5.6056,320503.6826
2007-12-11 10:55:00,14.66,14.66,14.66,14.66,171774.76835352817,5.6056,5.6056,5.6056,5.6056,171774.7684
2007-12-11 11:00:00,14.66,14.66,14.63,14.63,370396.7688287004,5.6056,5.6056,5.5941,5.5941,370396.7688
2007-12-11 11:05:00,14.64,14.65,14.63,14.65,218104.062722737,5.5979,5.6017,5.5941,5.6017,218104.0627
2007-12-11 11:10:00,14.65,14.65,14.61,14.61,248277.5005939653,5.6017,5.6017,5.5864,5.5864,248277.5006
2007-12-11 11:15:00,14.61,14.61,14.58,14.6,372059.8717034925,5.5864,5.5864,5.575,5.5826,372059.8717
2007-12-11 11:20:00,14.6,14.63,14.58,14.61,388453.31432644336,5.5826,5.5941,5.575,5.5864,388453.3143
2007-12-11 11:25:00,14.61,14.63,14.59,14.59,174150.62960323118,5.5864,5.5941,5.5788,5.5788,174150.6296
2007-12-11 11:30:00,14.59,14.63,14.59,14.63,85293.41886433832,5.5788,5.5941,5.5788,5.5941,85293.4189
2007-12-11 11:35:00,14.62,14.63,14.61,14.62,162746.4956046567,5.5903,5.5941,5.5864,5.5903,162746.4956
2007-12-11 11:40:00,14.62,14.65,14.61,14.63,254454.73984319315,5.5903,5.6017,5.5864,5.5941,254454.7398
2007-12-11 11:45:00,14.63,14.65,14.63,14.64,167498.21810406272,5.5941,5.6017,5.5941,5.5979,167498.2181
2007-12-11 11:50:00,14.63,14.64,14.63,14.64,88619.62461392255,5.5941,5.5979,5.5941,5.5979,88619.6246
2007-12-11 11:55:00,14.64,14.64,14.61,14.62,127821.33523402234,5.5979,5.5979,5.5864,5.5903,127821.3352
2007-12-11 12:00:00,14.62,14.62,14.6,14.61,183416.4884770729,5.5903,5.5903,5.5826,5.5864,183416.4885
2007-12-11 12:05:00,14.61,14.62,14.6,14.62,110715.1342361606,5.5864,5.5903,5.5826,5.5903,110715.1342
2007-12-11 12:10:00,14.62,14.63,14.6,14.6,171537.18222855785,5.5903,5.5941,5.5826,5.5826,171537.1822
2007-12-11 12:15:00,14.6,14.6,14.58,14.58,146590.6391066762,5.5826,5.5826,5.575,5.575,146590.6391
2007-12-11 12:20:00,14.58,14.61,14.58,14.6,206462.3425991922,5.575,5.5864,5.575,5.5826,206462.3426
2007-12-11 12:25:00,14.6,14.61,14.59,14.6,134711.3328581611,5.5826,5.5864,5.5788,5.5826,134711.3329
2007-12-11 12:30:00,14.6,14.62,14.6,14.6,121644.09598479448,5.5826,5.5903,5.5826,5.5826,121644.096
2007-12-11 12:35:00,14.6,14.62,14.59,14.62,149679.2587312901,5.5826,5.5903,5.5788,5.5903,149679.2587
2007-12-11 12:40:00,14.62,14.64,14.62,14.63,157994.77310525067,5.5903,5.5979,5.5903,5.5941,157994.7731
2007-12-11 12:45:00,14.63,14.65,14.63,14.64,457828.4628177715,5.5941,5.6017,5.5941,5.5979,457828.4628
2007-12-11 12:50:00,14.64,14.66,14.64,14.66,297695.4145877881,5.5979,5.6056,5.5979,5.6056,297695.4146
2007-12-11 12:55:00,14.66,14.69,14.66,14.69,303397.48158707534,5.6056,5.617,5.6056,5.617,303397.4816
2007-12-11 13:00:00,14.69,14.69,14.66,14.67,180090.28272748872,5.617,5.617,5.6056,5.6094,180090.2827
2007-12-11 13:05:00,14.67,14.7,14.67,14.69,222380.6129722024,5.6094,5.6209,5.6094,5.617,222380.613
2007-12-11 13:10:00,14.69,14.71,14.69,14.71,272273.6992159658,5.617,5.6247,5.617,5.6247,272273.6992
2007-12-11 13:15:00,14.71,14.72,14.71,14.71,188405.79710144928,5.6247,5.6285,5.6247,5.6247,188405.7971
2007-12-11 13:20:00,14.71,14.73,14.71,14.73,224043.7158469945,5.6247,5.6323,5.6247,5.6323,224043.7158
2007-12-11 13:25:00,14.73,14.73,14.71,14.71,143502.01948206226,5.6323,5.6323,5.6247,5.6247,143502.0195
2007-12-11 13:30:00,14.71,14.72,14.69,14.69,219767.16559752912,5.6247,5.6285,5.617,5.617,219767.1656
2007-12-11 13:35:00,14.69,14.7,14.66,14.66,212164.40959847943,5.617,5.6209,5.6056,5.6056,212164.4096
2007-12-11 13:40:00,14.66,14.69,14.66,14.68,260631.979092421,5.6056,5.617,5.6056,5.6132,260631.9791
2007-12-11 13:45:00,14.68,14.7,14.67,14.67,457828.4628177715,5.6132,5.6209,5.6094,5.6094,457828.4628
2007-12-11 13:50:00,14.67,14.72,14.65,14.69,569018.7693038727,5.6094,5.6285,5.6017,5.617,569018.7693
2007-12-11 13:55:00,14.69,14.7,14.67,14.69,208600.6177239249,5.617,5.6209,5.6094,5.617,208600.6177
2007-12-11 14:00:00,14.69,14.71,14.69,14.7,127108.57685911145,5.617,5.6247,5.617,5.6209,127108.5769
2007-12-11 14:05:00,14.7,14.72,14.69,14.72,550249.4654312189,5.6209,5.6285,5.617,5.6285,550249.4654
2007-12-11 14:10:00,14.72,14.73,14.71,14.71,310762.6514611547,5.6285,5.6323,5.6247,5.6247,310762.6515
2007-12-11 14:15:00,14.71,14.72,14.5,14.52,1701591.8270373011,5.6247,5.6285,5.5444,5.552,1701591.827
2007-12-11 14:20:00,14.52,14.54,14.43,14.46,876930.3872653837,5.552,5.5597,5.5176,5.5291,876930.3873
2007-12-11 14:25:00,14.47,14.53,14.45,14.5,1038726.5383701592,5.5329,5.5559,5.5253,5.5444,1038726.5384
2007-12-11 14:30:00,14.5,14.5,14.42,14.48,671418.3891660727,5.5444,5.5444,5.5138,5.5367,671418.3892
2007-12-11 14:35:00,14.48,14.48,14.34,14.35,788310.7626514612,5.5367,5.5367,5.4832,5.487,788310.7627
2007-12-11 14:40:00,14.35,14.39,14.31,14.36,676645.2839154194,5.487,5.5023,5.4717,5.4909,676645.2839
2007-12-11 14:45:00,14.34,14.39,14.34,14.37,365169.87407935376,5.4832,5.5023,5.4832,5.4947,365169.8741
2007-12-11 14:50:00,14.37,14.42,14.37,14.42,369446.4243288192,5.4947,5.5138,5.4947,5.5138,369446.4243
2007-12-11 14:55:00,14.42,14.43,14.35,14.36,411499.1684485626,5.5138,5.5176,5.487,5.4909,411499.1684
2007-12-11 15:00:00,14.36,14.37,14.3,14.35,632691.8507959135,5.4909,5.4947,5.4679,5.487,632691.8508
2007-12-11 15:05:00,14.36,14.39,14.33,14.36,583986.6951770016,5.4909,5.5023,5.4794,5.4909,583986.6952
2007-12-11 15:10:00,14.36,14.37,14.29,14.31,793062.4851508673,5.4909,5.4947,5.4641,5.4717,793062.4852
2007-12-11 15:15:00,14.31,14.31,14.25,14.26,859349.0140175814,5.4717,5.4717,5.4488,5.4526,859349.014
2007-12-11 15:20:00,14.26,14.29,14.25,14.29,483725.3504395344,5.4526,5.4641,5.4488,5.4641,483725.3504
2007-12-11 15:25:00,14.29,14.33,14.27,14.28,702304.585412212,5.4641,5.4794,5.4564,5.4603,702304.5854
2007-12-11 15:30:00,14.28,14.31,14.25,14.26,385602.28082679975,5.4603,5.4717,5.4488,5.4526,385602.2808
2007-12-11 15:35:00,14.26,14.26,14.22,14.24,881206.9375148491,5.4526,5.4526,5.4373,5.445,881206.9375
2007-12-11 15:40:00,14.24,14.29,14.23,14.27,833214.5402708482,5.445,5.4641,5.4411,5.4564,833214.5403
2007-12-11 15:45:00,14.27,14.28,14.25,14.26,904727.9638869092,5.4564,5.4603,5.4488,5.4526,904727.9639
2007-12-11 15:50:00,14.25,14.31,14.25,14.27,1169398.9071038251,5.4488,5.4717,5.4488,5.4564,1169398.9071
2007-12-11 15:55:00,14.27,14.28,14.18,14.18,1271560.940841055,5.4564,5.4603,5.422,5.422,1271560.9408
2007-12-12 09:30:00,14.43,14.47,14.37,14.41,1171299.5961035877,5.5176,5.5329,5.4947,5.51,1171299.5961
2007-12-12 09:35:00,14.41,14.47,14.37,14.45,721549.0615348064,5.51,5.5329,5.4947,5.5253,721549.0615
2007-12-12 09:40:00,14.46,14.47,14.42,14.45,493466.3815633168,5.5291,5.5329,5.5138,5.5253,493466.3816
2007-12-12 09:45:00,14.45,14.46,14.42,14.43,523164.6471846044,5.5253,5.5291,5.5138,5.5176,523164.6472
2007-12-12 09:50:00,14.43,14.5,14.43,14.5,400095.0344499881,5.5176,5.5444,5.5176,5.5444,400095.0344
2007-12-12 09:55:00,14.5,14.55,14.47,14.55,511047.7548111191,5.5444,5.5635,5.5329,5.5635,511047.7548
2007-12-12 10:00:00,14.54,14.55,14.44,14.47,402470.8956996912,5.5597,5.5635,5.5214,5.5329,402470.8957
2007-12-12 10:05:00,14.47,14.5,14.41,14.43,575196.0085531005,5.5329,5.5444,5.51,5.5176,575196.0086
2007-12-12 10:10:00,14.43,14.5,14.42,14.48,508434.3074364457,5.5176,5.5444,5.5138,5.5367,508434.3074
2007-12-12 10:15:00,14.47,14.52,14.47,14.51,583986.6951770016,5.5329,5.552,5.5329,5.5482,583986.6952
2007-12-12 10:20:00,14.5,14.52,14.45,14.46,376336.4219529579,5.5444,5.552,5.5253,5.5291,376336.422
2007-12-12 10:25:00,14.46,14.48,14.44,14.45,377999.5248277501,5.5291,5.5367,5.5214,5.5253,377999.5248
2007-12-12 10:30:00,14.45,14.45,14.38,14.41,564267.0468044666,5.5253,5.5253,5.4985,5.51,564267.0468
2007-12-12 10:35:00,14.41,14.44,14.41,14.42,715846.9945355192,5.51,5.5214,5.51,5.5138,715846.9945
2007-12-12 10:40:00,14.43,14.45,14.42,14.44,279876.45521501545,5.5176,5.5253,5.5138,5.5214,279876.4552
2007-12-12 10:45:00,14.44,14.45,14.41,14.41,373247.802328344,5.5214,5.5253,5.51,5.51,373247.8023
2007-12-12 10:50:00,14.41,14.43,14.4,14.42,330957.47208363033,5.51,5.5176,5.5061,5.5138,330957.4721
2007-12-12 10:55:00,14.42,14.43,14.42,14.42,474459.4915656926,5.5138,5.5176,5.5138,5.5138,474459.4916
2007-12-12 11:00:00,14.42,14.46,14.42,14.46,348063.6730814921,5.5138,5.5291,5.5138,5.5291,348063.6731
2007-12-12 11:05:00,14.46,14.47,14.44,14.44,265621.2877167973,5.5291,5.5329,5.5214,5.5214,265621.2877
2007-12-12 11:10:00,14.45,14.46,14.44,14.46,336659.5390829176,5.5253,5.5291,5.5214,5.5291,336659.5391
2007-12-12 11:15:00,14.46,14.46,14.43,14.45,267284.39059158944,5.5291,5.5291,5.5176,5.5253,267284.3906
2007-12-12 11:20:00,14.45,14.45,14.44,14.45,346875.7424566405,5.5253,5.5253,5.5214,5.5253,346875.7425
2007-12-12 11:25:00,14.45,14.45,14.42,14.44,406272.273699216,5.5253,5.5253,5.5138,5.5214,406272.2737
2007-12-12 11:30:00,14.44,14.47,14.44,14.45,330007.1275837491,5.5214,5.5329,5.5214,5.5253,330007.1276
2007-12-12 11:35:00,14.46,14.49,14.46,14.47,312425.7543359468,5.5291,5.5406,5.5291,5.5329,312425.7543
2007-12-12 11:40:00,14.47,14.48,14.45,14.47,381800.90282727487,5.5329,5.5367,5.5253,5.5329,381800.9028
2007-12-12 11:45:00,14.47,14.48,14.46,14.46,396768.8287004039,5.5329,5.5367,5.5291,5.5291,396768.8287
2007-12-12 11:50:00,14.47,14.51,14.46,14.5,303872.6538370159,5.5329,5.5482,5.5291,5.5444,303872.6538
2007-12-12 11:55:00,14.5,14.51,14.48,14.5,135424.091233072,5.5444,5.5482,5.5367,5.5444,135424.0912
2007-12-12 12:00:00,14.51,14.53,14.5,14.52,343549.53670705634,5.5482,5.5559,5.5444,5.552,343549.5367
2007-12-12 12:05:00,14.52,14.52,14.48,14.48,342836.7783321454,5.552,5.552,5.5367,5.5367,342836.7783
2007-12-12 12:10:00,14.48,14.49,14.46,14.47,500831.5514373961,5.5367,5.5406,5.5291,5.5329,500831.5514
2007-12-12 12:15:00,14.47,14.48,14.45,14.47,205749.5842242813,5.5329,5.5367,5.5253,5.5329,205749.5842
2007-12-12 12:20:00,14.48,14.48,14.47,14.48,220717.5100974104,5.5367,5.5367,5.5329,5.5367,220717.5101
2007-12-12 12:25:00,14.49,14.51,14.48,14.5,246851.9838441435,5.5406,5.5482,5.5367,5.5444,246851.9838
2007-12-12 12:30:00,14.5,14.53,14.47,14.53,571632.216678546,5.5444,5.5559,5.5329,5.5559,571632.2167
2007-12-12 12:35:00,14.53,14.53,14.49,14.53,476597.7666904253,5.5559,5.5559,5.5406,5.5559,476597.7667
2007-12-12 12:40:00,14.53,14.53,14.46,14.5,338797.81420765026,5.5559,5.5559,5.5291,5.5444,338797.8142
2007-12-12 12:45:00,14.5,14.5,14.4,14.45,573770.4918032787,5.5444,5.5444,5.5061,5.5253,573770.4918
2007-12-12 12:50:00,14.45,14.48,14.43,14.47,470420.5274411974,5.5253,5.5367,5.5176,5.5329,470420.5274
2007-12-12 12:55:00,14.48,14.5,14.46,14.5,300308.8619624614,5.5367,5.5444,5.5291,5.5444,300308.862
2007-12-12 13:00:00,14.5,14.51,14.5,14.5,174150.62960323118,5.5444,5.5482,5.5444,5.5444,174150.6296
2007-12-12 13:05:00,14.5,14.52,14.49,14.52,292230.9337134712,5.5444,5.552,5.5406,5.552,292230.9337
2007-12-12 13:10:00,14.52,14.54,14.52,14.53,238298.88334521264,5.552,5.5597,5.552,5.5559,238298.8833
2007-12-12 13:15:00,14.53,14.54,14.52,14.54,338085.0558327394,5.5559,5.5597,5.552,5.5597,338085.0558
2007-12-12 13:20:00,14.53,14.56,14.53,14.55,231884.0579710145,5.5559,5.5673,5.5559,5.5635,231884.058
2007-12-12 13:25:00,14.54,14.58,14.54,14.55,359467.80708006653,5.5597,5.575,5.5597,5.5635,359467.8071
2007-12-12 13:30:00,14.55,14.56,14.53,14.54,238298.88334521264,5.5635,5.5673,5.5559,5.5597,238298.8833
2007-12-12 13:35:00,14.54,14.62,14.54,14.59,411023.996198622,5.5597,5.5903,5.5597,5.5788,411023.9962
2007-12-12 13:40:00,14.59,14.62,14.55,14.55,268234.73509147065,5.5788,5.5903,5.5635,5.5635,268234.7351
2007-12-12 13:45:00,14.55,14.55,14.52,14.54,176764.0769779045,5.5635,5.5635,5.552,5.5597,176764.077
2007-12-12 13:50:00,14.53,14.55,14.53,14.54,183891.6607270136,5.5559,5.5635,5.5559,5.5597,183891.6607
2007-12-12 13:55:00,14.54,14.55,14.52,14.55,191494.4167260632,5.5597,5.5635,5.552,5.5635,191494.4167
2007-12-12 14:00:00,14.55,14.56,14.54,14.55,298170.5868377287,5.5635,5.5673,5.5597,5.5635,298170.5868
2007-12-12 14:05:00,14.55,14.58,14.55,14.57,205511.998099311,5.5635,5.575,5.5635,5.5711,205511.9981
2007-12-12 14:10:00,14.57,14.57,14.55,14.57,276312.6633404609,5.5711,5.5711,5.5635,5.5711,276312.6633
2007-12-12 14:15:00,14.57,14.58,14.56,14.57,174625.80185317178,5.5711,5.575,5.5673,5.5711,174625.8019
2007-12-12 14:20:00,14.56,14.57,14.52,14.54,259919.2207175101,5.5673,5.5711,5.552,5.5597,259919.2207
2007-12-12 14:25:00,14.54,14.54,14.52,14.53,221430.2684723212,5.5597,5.5597,5.552,5.5559,221430.2685
2007-12-12 14:30:00,14.53,14.53,14.5,14.51,258731.2900926586,5.5559,5.5559,5.5444,5.5482,258731.2901
2007-12-12 14:35:00,14.51,14.52,14.48,14.5,191969.5889760038,5.5482,5.552,5.5367,5.5444,191969.589
2007-12-12 14:40:00,14.5,14.52,14.48,14.49,255405.0843430744,5.5444,5.552,5.5367,5.5406,255405.0843
2007-12-12 14:45:00,14.48,14.48,14.46,14.47,310287.47921121406,5.5367,5.5367,5.5291,5.5329,310287.4792
2007-12-12 14:50:00,14.47,14.5,14.46,14.5,287004.0389641245,5.5329,5.5444,5.5291,5.5444,287004.039
2007-12-12 14:55:00,14.5,14.53,14.5,14.5,368733.6659539083,5.5444,5.5559,5.5444,5.5444,368733.666
2007-12-12 15:00:00,14.5,14.5,14.46,14.46,925397.9567593252,5.5444,5.5444,5.5291,5.5291,925397.9568
2007-12-12 15:05:00,14.46,14.46,14.42,14.45,682109.7647897362,5.5291,5.5291,5.5138,5.5253,682109.7648
2007-12-12 15:10:00,14.45,14.45,14.23,14.31,568306.0109289618,5.5253,5.5253,5.4411,5.4717,568306.0109
2007-12-12 15:15:00,14.31,14.32,14.21,14.29,828225.2316464719,5.4717,5.4756,5.4335,5.4641,828225.2316
2007-12-12 15:20:00,14.29,14.33,14.26,14.26,696602.5184129247,5.4641,5.4794,5.4526,5.4526,696602.5184
2007-12-12 15:25:00,14.26,14.35,14.26,14.33,726300.7840342125,5.4526,5.487,5.4526,5.4794,726300.784
2007-12-12 15:30:00,14.33,14.37,14.3,14.33,689950.1069137562,5.4794,5.4947,5.4679,5.4794,689950.1069
2007-12-12 15:35:00,14.33,14.35,14.26,14.3,605607.0325492992,5.4794,5.487,5.4526,5.4679,605607.0325
2007-12-12 15:40:00,14.29,14.34,14.27,14.34,670230.4585412212,5.4641,5.4832,5.4564,5.4832,670230.4585
2007-12-12 15:45:00,14.34,14.45,14.33,14.45,909954.8586362556,5.4832,5.5253,5.4794,5.5253,909954.8586
2007-12-12 15:50:00,14.45,14.46,14.42,14.44,873366.5953908291,5.5253,5.5291,5.5138,5.5214,873366.5954
2007-12-12 15:55:00,14.44,14.49,14.44,14.49,1049655.500118793,5.5214,5.5406,5.5214,5.5406,1049655.5001
2007-12-13 09:30:00,14.47,14.47,14.29,14.41,923972.4400095036,5.5329,5.5329,5.4641,5.51,923972.44
2007-12-13 09:35:00,14.41,14.51,14.4,14.51,446186.7426942267,5.51,5.5482,5.5061,5.5482,446186.7427
2007-12-13 09:40:00,14.5,14.51,14.47,14.48,284628.1777144215,5.5444,5.5482,5.5329,5.5367,284628.1777
2007-12-13 09:45:00,14.48,14.48,14.39,14.44,344024.7089569969,5.5367,5.5367,5.5023,5.5214,344024.709
2007-12-13 09:50:00,14.44,14.47,14.41,14.41,254692.32596816347,5.5214,5.5329,5.51,5.51,254692.326
2007-12-13 09:55:00,14.41,14.44,14.38,14.43,264670.9432169161,5.51,5.5214,5.4985,5.5176,264670.9432
2007-12-13 10:00:00,14.43,14.46,14.42,14.45,384651.93632691854,5.5176,5.5291,5.5138,5.5253,384651.9363
2007-12-13 10:05:00,14.45,14.54,14.45,14.53,629840.8172962699,5.5253,5.5597,5.5253,5.5559,629840.8173
2007-12-13 10:10:00,14.53,14.61,14.53,14.61,635305.2981705868,5.5559,5.5864,5.5559,5.5864,635305.2982
2007-12-13 10:15:00,14.61,14.61,14.53,14.53,270135.42409123306,5.5864,5.5864,5.5559,5.5559,270135.4241
2007-12-13 10:20:00,14.53,14.64,14.52,14.53,475885.0083155144,5.5559,5.5979,5.552,5.5559,475885.0083
2007-12-13 10:25:00,14.53,14.55,14.46,14.53,295794.72558802564,5.5559,5.5635,5.5291,5.5559,295794.7256
2007-12-13 10:30:00,14.53,14.55,14.46,14.47,345925.3979567593,5.5559,5.5635,5.5291,5.5329,345925.398
2007-12-13 10:35:00,14.47,14.49,14.44,14.48,200760.27559990497,5.5329,5.5406,5.5214,5.5367,200760.2756
2007-12-13 10:40:00,14.47,14.53,14.45,14.52,182466.1439771917,5.5329,5.5559,5.5253,5.552,182466.144
2007-12-13 10:45:00,14.52,14.53,14.46,14.52,181990.9717272512,5.552,5.5559,5.5291,5.552,181990.9717
2007-12-13 10:50:00,14.52,14.52,14.5,14.5,98598.24186267522,5.552,5.552,5.5444,5.5444,98598.2419
2007-12-13 10:55:00,14.5,14.5,14.47,14.49,313376.098835828,5.5444,5.5444,5.5329,5.5406,313376.0988
2007-12-13 11:00:00,14.48,14.5,14.47,14.5,171299.59610358757,5.5367,5.5444,5.5329,5.5444,171299.5961
2007-12-13 11:05:00,14.5,14.52,14.47,14.5,263007.84034212405,5.5444,5.552,5.5329,5.5444,263007.8403
2007-12-13 11:10:00,14.49,14.53,14.47,14.49,178427.1798526966,5.5406,5.5559,5.5329,5.5406,178427.1799
2007-12-13 11:15:00,14.5,14.53,14.47,14.49,160370.63435495368,5.5444,5.5559,5.5329,5.5406,160370.6344
2007-12-13 11:20:00,14.48,14.52,14.44,14.44,228795.43834640057,5.5367,5.552,5.5214,5.5214,228795.4383
2007-12-13 11:25:00,14.44,14.51,14.44,14.49,255642.67046804467,5.5214,5.5482,5.5214,5.5406,255642.6705
2007-12-13 11:30:00,14.49,14.5,14.46,14.46,186267.52197671653,5.5406,5.5444,5.5291,5.5291,186267.522
2007-12-13 11:35:00,14.46,14.52,14.46,14.47,234735.0914706581,5.5291,5.552,5.5291,5.5329,234735.0915
2007-12-13 11:40:00,14.47,14.5,14.46,14.49,146115.46685673558,5.5329,5.5444,5.5291,5.5406,146115.4669
2007-12-13 11:45:00,14.49,14.5,14.47,14.5,107151.34236160608,5.5406,5.5444,5.5329,5.5444,107151.3424
2007-12-13 11:50:00,14.49,14.51,14.48,14.51,141363.74435732953,5.5406,5.5482,5.5367,5.5482,141363.7444
2007-12-13 11:55:00,14.51,14.51,14.5,14.51,164409.59847944882,5.5482,5.5482,5.5444,5.5482,164409.5985
2007-12-13 12:00:00,14.51,14.51,14.48,14.5,187455.45260156807,5.5482,5.5482,5.5367,5.5444,187455.4526
2007-12-13 12:05:00,14.5,14.52,14.49,14.5,270610.5963411737,5.5444,5.552,5.5406,5.5444,270610.5963
2007-12-13 12:10:00,14.5,14.5,14.48,14.49,184129.24685198383,5.5444,5.5444,5.5367,5.5406,184129.2469
2007-12-13 12:15:00,14.49,14.49,14.42,14.44,413875.02969826566,5.5406,5.5406,5.5138,5.5214,413875.0297
2007-12-13 12:20:00,14.44,14.46,14.37,14.38,244476.1225944405,5.5214,5.5291,5.4947,5.4985,244476.1226
2007-12-13 12:25:00,14.38,14.42,14.38,14.39,108814.4452363982,5.4985,5.5138,5.4985,5.5023,108814.4452
2007-12-13 12:30:00,14.39,14.41,14.39,14.4,157044.42860536944,5.5023,5.51,5.5023,5.5061,157044.4286
2007-12-13 12:35:00,14.4,14.4,14.38,14.38,120218.57923497268,5.5061,5.5061,5.4985,5.4985,120218.5792
2007-12-13 12:40:00,14.38,14.39,14.33,14.34,260394.3929674507,5.4985,5.5023,5.4794,5.4832,260394.393
2007-12-13 12:45:00,14.34,14.38,14.34,14.35,196958.8976003801,5.4832,5.4985,5.4832,5.487,196958.8976
2007-12-13 12:50:00,14.35,14.38,14.35,14.37,131860.29935851746,5.487,5.4985,5.487,5.4947,131860.2994
2007-12-13 12:55:00,14.37,14.38,14.36,14.37,96222.3806129722,5.4947,5.4985,5.4909,5.4947,96222.3806
2007-12-13 13:00:00,14.37,14.41,14.37,14.41,156569.25635542884,5.4947,5.51,5.4947,5.51,156569.2564
2007-12-13 13:05:00,14.41,14.43,14.4,14.42,135899.2634830126,5.51,5.5176,5.5061,5.5138,135899.2635
2007-12-13 13:10:00,14.43,14.43,14.41,14.41,108576.8591114279,5.5176,5.5176,5.51,5.51,108576.8591
2007-12-13 13:15:00,14.41,14.41,14.37,14.37,139463.05535756712,5.51,5.51,5.4947,5.4947,139463.0554
2007-12-13 13:20:00,14.37,14.38,14.36,14.36,131385.12710857685,5.4947,5.4985,5.4909,5.4909,131385.1271
2007-12-13 13:25:00,14.36,14.42,14.36,14.4,147303.39748158708,5.4909,5.5138,5.4909,5.5061,147303.3975
2007-12-13 13:30:00,14.4,14.41,14.39,14.4,100498.93086243764,5.5061,5.51,5.5023,5.5061,100498.9309
2007-12-13 13:35:00,14.41,14.41,14.37,14.37,96935.13898788313,5.51,5.51,5.4947,5.4947,96935.139
2007-12-13 13:40:00,14.37,14.39,14.35,14.38,182466.1439771917,5.4947,5.5023,5.487,5.4985,182466.144
2007-12-13 13:45:00,14.38,14.39,14.34,14.35,149204.08648134948,5.4985,5.5023,5.4832,5.487,149204.0865
2007-12-13 13:50:00,14.35,14.4,14.35,14.4,124019.9572344975,5.487,5.5061,5.487,5.5061,124019.9572
2007-12-13 13:55:00,14.4,14.42,14.37,14.42,293894.03658826323,5.5061,5.5138,5.4947,5.5138,293894.0366
2007-12-13 14:00:00,14.42,14.45,14.38,14.44,180090.28272748872,5.5138,5.5253,5.4985,5.5214,180090.2827
2007-12-13 14:05:00,14.45,14.45,14.42,14.44,252078.8785934901,5.5253,5.5253,5.5138,5.5214,252078.8786
2007-12-13 14:10:00,14.44,14.45,14.41,14.42,125683.06010928962,5.5214,5.5253,5.51,5.5138,125683.0601
2007-12-13 14:15:00,14.42,14.46,14.41,14.45,199809.93110002376,5.5138,5.5291,5.51,5.5253,199809.9311
2007-12-13 14:20:00,14.45,14.47,14.43,14.46,445236.3981943455,5.5253,5.5329,5.5176,5.5291,445236.3982
2007-12-13 14:25:00,14.46,14.46,14.42,14.45,177476.8353528154,5.5291,5.5291,5.5138,5.5253,177476.8354
2007-12-13 14:30:00,14.45,14.45,14.4,14.4,216916.13209788548,5.5253,5.5253,5.5061,5.5061,216916.1321
2007-12-13 14:35:00,14.4,14.42,14.39,14.39,232596.8163459254,5.5061,5.5138,5.5023,5.5023,232596.8163
2007-12-13 14:40:00,14.39,14.41,14.38,14.38,137087.1941078641,5.5023,5.51,5.4985,5.4985,137087.1941
2007-12-13 14:45:00,14.38,14.39,14.35,14.38,177952.007602756,5.4985,5.5023,5.487,5.4985,177952.0076
2007-12-13 14:50:00,14.38,14.41,14.37,14.39,160133.04822998337,5.4985,5.51,5.4947,5.5023,160133.0482
2007-12-13 14:55:00,14.39,14.4,14.37,14.38,149204.08648134948,5.5023,5.5061,5.4947,5.4985,149204.0865
2007-12-13 15:00:00,14.37,14.4,14.35,14.4,262057.4958422428,5.4947,5.5061,5.487,5.5061,262057.4958
2007-12-13 15:05:00,14.4,14.44,14.38,14.43,429555.7139463056,5.5061,5.5214,5.4985,5.5176,429555.7139
2007-12-13 15:10:00,14.43,14.43,14.36,14.37,177239.2492278451,5.5176,5.5176,5.4909,5.4947,177239.2492
2007-12-13 15:15:00,14.36,14.37,14.33,14.35,523877.40555951535,5.4909,5.4947,5.4794,5.487,523877.4056
2007-12-13 15:20:00,14.36,14.38,14.33,14.34,333570.91945830366,5.4909,5.4985,5.4794,5.4832,333570.9195
2007-12-13 15:25:00,14.34,14.4,14.34,14.39,589451.1760513186,5.4832,5.5061,5.4832,5.5023,589451.1761
2007-12-13 15:30:00,14.39,14.4,14.36,14.37,612259.4440484676,5.5023,5.5061,5.4909,5.4947,612259.444
2007-12-13 15:35:00,14.37,14.37,14.32,14.34,502494.65431218816,5.4947,5.4947,5.4756,5.4832,502494.6543
2007-12-13 15:40:00,14.34,14.35,14.32,14.34,730577.3342836779,5.4832,5.487,5.4756,5.4832,730577.3343
2007-12-13 15:45:00,14.34,14.39,14.34,14.39,995961.0358755048,5.4832,5.5023,5.4832,5.5023,995961.0359
2007-12-13 15:50:00,14.39,14.39,14.34,14.37,1192444.7612259444,5.5023,5.5023,5.4832,5.4947,1192444.7612
2007-12-13 15:55:00,14.37,14.37,14.34,14.36,1247564.7422190544,5.4947,5.4947,5.4832,5.4909,1247564.7422
2007-12-14 09:30:00,14.24,14.25,14.12,14.13,744357.3295319553,5.445,5.4488,5.3991,5.4029,744357.3295
2007-12-14 09:35:00,14.13,14.18,14.11,14.16,517462.5801853172,5.4029,5.422,5.3953,5.4144,517462.5802
2007-12-14 09:40:00,14.15,14.17,14.13,14.14,726300.7840342125,5.4106,5.4182,5.4029,5.4067,726300.784
2007-12-14 09:45:00,14.14,14.16,14.11,14.14,335709.19458303635,5.4067,5.4144,5.3953,5.4067,335709.1946
2007-12-14 09:50:00,14.14,14.15,14.02,14.09,460441.9101924448,5.4067,5.4106,5.3608,5.3876,460441.9102
2007-12-14 09:55:00,14.09,14.09,14.04,14.06,344499.88120693754,5.3876,5.3876,5.3685,5.3761,344499.8812
2007-12-14 10:00:00,14.06,14.07,14.04,14.04,323592.302209551,5.3761,5.38,5.3685,5.3685,323592.3022
2007-12-14 10:05:00,14.04,14.05,14.02,14.02,376574.0080779283,5.3685,5.3723,5.3608,5.3608,376574.0081
2007-12-14 10:10:00,14.02,14.03,13.97,13.99,494654.3121881682,5.3608,5.3647,5.3417,5.3494,494654.3122
2007-12-14 10:15:00,13.99,14.06,13.98,14.05,652649.0852934188,5.3494,5.3761,5.3456,5.3723,652649.0853
2007-12-14 10:20:00,14.04,14.07,14.01,14.02,943692.0883820384,5.3685,5.38,5.357,5.3608,943692.0884
2007-12-14 10:25:00,14.02,14.03,13.99,13.99,278450.9384651936,5.3608,5.3647,5.3494,5.3494,278450.9385
2007-12-14 10:30:00,13.99,14.0,13.97,13.97,324067.47445949155,5.3494,5.3532,5.3417,5.3417,324067.4745
2007-12-14 10:35:00,13.97,13.98,13.92,13.93,649322.8795438346,5.3417,5.3456,5.3226,5.3264,649322.8795
2007-12-14 10:40:00,13.93,13.95,13.9,13.91,593014.9679258731,5.3264,5.3341,5.315,5.3188,593014.9679
2007-12-14 10:45:00,13.91,13.98,13.9,13.97,547398.4319315752,5.3188,5.3456,5.315,5.3417,547398.4319
2007-12-14 10:50:00,13.96,13.98,13.94,13.95,524114.9916844856,5.3379,5.3456,5.3303,5.3341,524114.9917
2007-12-14 10:55:00,13.96,13.97,13.95,13.97,346638.15633167024,5.3379,5.3417,5.3341,5.3417,346638.1563
2007-12-14 11:00:00,13.97,13.98,13.93,13.94,275837.49109052034,5.3417,5.3456,5.3264,5.3303,275837.4911
2007-12-14 11:05:00,13.94,13.98,13.93,13.97,598717.0349251603,5.3303,5.3456,5.3264,5.3417,598717.0349
2007-12-14 11:10:00,13.97,13.98,13.97,13.97,274649.5604656688,5.3417,5.3456,5.3417,5.3417,274649.5605
2007-12-14 11:15:00,13.97,14.0,13.97,13.99,302922.3093371347,5.3417,5.3532,5.3417,5.3494,302922.3093
2007-12-14 11:20:00,13.99,14.0,13.97,13.97,197671.65597529104,5.3494,5.3532,5.3417,5.3417,197671.656
2007-12-14 11:25:00,13.97,13.99,13.97,13.98,253741.98146828223,5.3417,5.3494,5.3417,5.3456,253741.9815
2007-12-14 11:30:00,13.99,13.99,13.97,13.98,188168.21097647896,5.3494,5.3494,5.3417,5.3456,188168.211
2007-12-14 11:35:00,13.97,13.98,13.91,13.94,399857.4483250178,5.3417,5.3456,5.3188,5.3303,399857.4483
2007-12-14 11:40:00,13.94,13.96,13.94,13.95,257543.35946780708,5.3303,5.3379,5.3303,5.3341,257543.3595
2007-12-14 11:45:00,13.95,13.95,13.9,13.91,334046.09170824423,5.3341,5.3341,5.315,5.3188,334046.0917
2007-12-14 11:50:00,13.91,13.92,13.91,13.92,197909.24210026136,5.3188,5.3226,5.3188,5.3226,197909.2421
2007-12-14 11:55:00,13.91,13.93,13.9,13.9,257543.35946780708,5.3188,5.3264,5.315,5.315,257543.3595
2007-12-14 12:00:00,13.9,13.93,13.9,13.92,231408.8857210739,5.315,5.3264,5.315,5.3226,231408.8857
2007-12-14 12:05:00,13.92,13.93,13.9,13.91,124495.1294844381,5.3226,5.3264,5.315,5.3188,124495.1295
2007-12-14 12:10:00,13.91,13.93,13.91,13.91,140888.57210738893,5.3188,5.3264,5.3188,5.3188,140888.5721
2007-12-14 12:15:00,13.91,13.92,13.91,13.91,115229.27061059634,5.3188,5.3226,5.3188,5.3188,115229.2706
2007-12-14 12:20:00,13.91,13.92,13.91,13.91,182703.73010216205,5.3188,5.3226,5.3188,5.3188,182703.7301
2007-12-14 12:25:00,13.91,13.92,13.87,13.88,599192.207175101,5.3188,5.3226,5.3035,5.3073,599192.2072
2007-12-14 12:30:00,13.88,13.89,13.84,13.84,358279.87645521504,5.3073,5.3111,5.292,5.292,358279.8765
2007-12-14 12:35:00,13.84,13.88,13.83,13.87,342599.19220717513,5.292,5.3073,5.2882,5.3035,342599.1922
2007-12-14 12:40:00,13.87,13.91,13.83,13.9,383701.5918270373,5.3035,5.3188,5.2882,5.315,383701.5918
2007-12-14 12:45:00,13.9,13.9,13.89,13.9,123782.3711095272,5.315,5.315,5.3111,5.315,123782.3711
2007-12-14 12:50:00,13.9,13.92,13.89,13.9,201235.4478498456,5.315,5.3226,5.3111,5.315,201235.4478
2007-12-14 12:55:00,13.89,13.9,13.83,13.83,488001.9006889998,5.3111,5.315,5.2882,5.2882,488001.9007
2007-12-14 13:00:00,13.83,13.85,13.82,13.84,377524.3525778095,5.2882,5.2958,5.2844,5.292,377524.3526
2007-12-14 13:05:00,13.85,13.89,13.84,13.89,175100.97410311238,5.2958,5.3111,5.292,5.3111,175100.9741
2007-12-14 13:10:00,13.89,13.9,13.84,13.86,196958.8976003801,5.3111,5.315,5.292,5.2997,196958.8976
2007-12-14 13:15:00,13.86,13.88,13.8,13.81,462817.7714421478,5.2997,5.3073,5.2767,5.2805,462817.7714
2007-12-14 13:20:00,13.81,13.83,13.78,13.79,383464.005702067,5.2805,5.2882,5.2691,5.2729,383464.0057
2007-12-14 13:25:00,13.79,13.84,13.79,13.81,354478.4984556902,5.2729,5.292,5.2729,5.2805,354478.4985
2007-12-14 13:30:00,13.81,13.81,13.76,13.76,468757.42456640536,5.2805,5.2805,5.2614,5.2614,468757.4246
2007-12-14 13:35:00,13.76,13.79,13.76,13.78,250653.3618436684,5.2614,5.2729,5.2614,5.2691,250653.3618
2007-12-14 13:40:00,13.79,13.79,13.77,13.78,182703.73010216205,5.2729,5.2729,5.2653,5.2691,182703.7301
2007-12-14 13:45:00,13.78,13.78,13.73,13.76,430743.64457115706,5.2691,5.2691,5.25,5.2614,430743.6446
2007-12-14 13:50:00,13.76,13.78,13.73,13.73,451413.6374435733,5.2614,5.2691,5.25,5.25,451413.6374
2007-12-14 13:55:00,13.73,13.78,13.73,13.76,225469.23259681635,5.25,5.2691,5.25,5.2614,225469.2326
2007-12-14 14:00:00,13.76,13.77,13.74,13.76,217866.47659776668,5.2614,5.2653,5.2538,5.2614,217866.4766
2007-12-14 14:05:00,13.76,13.77,13.72,13.73,409598.4794488002,5.2614,5.2653,5.2461,5.25,409598.4794
2007-12-14 14:10:00,13.73,13.75,13.73,13.73,352102.6372059872,5.25,5.2576,5.25,5.25,352102.6372
2007-12-14 14:15:00,13.73,13.74,13.73,13.74,318365.4074602043,5.25,5.2538,5.25,5.2538,318365.4075
2007-12-14 14:20:00,13.74,13.78,13.74,13.76,130909.95485863628,5.2538,5.2691,5.2538,5.2614,130909.9549
2007-12-14 14:25:00,13.76,13.79,13.75,13.77,255880.256593015,5.2614,5.2729,5.2576,5.2653,255880.2566
2007-12-14 14:30:00,13.77,13.77,13.74,13.76,144452.36398194346,5.2653,5.2653,5.2538,5.2614,144452.364
2007-12-14 14:35:00,13.76,13.76,13.74,13.76,211451.6512235685,5.2614,5.2614,5.2538,5.2614,211451.6512
2007-12-14 14:40:00,13.76,13.78,13.75,13.77,339748.15870753146,5.2614,5.2691,5.2576,5.2653,339748.1587
2007-12-14 14:45:00,13.77,13.78,13.74,13.75,234022.3330957472,5.2653,5.2691,5.2538,5.2576,234022.3331
2007-12-14 14:50:00,13.75,13.76,13.73,13.76,209550.96222380613,5.2576,5.2614,5.25,5.2614,209550.9622
2007-12-14 14:55:00,13.76,13.76,13.74,13.74,339510.5725825612,5.2614,5.2614,5.2538,5.2538,339510.5726
2007-12-14 15:00:00,13.75,13.76,13.73,13.73,454502.2570681872,5.2576,5.2614,5.25,5.25,454502.2571
2007-12-14 15:05:00,13.73,13.76,13.73,13.76,327868.8524590164,5.25,5.2614,5.25,5.2614,327868.8525
2007-12-14 15:10:00,13.76,13.77,13.76,13.76,238298.88334521264,5.2614,5.2653,5.2614,5.2614,238298.8833
2007-12-14 15:15:00,13.76,13.76,13.73,13.73,348063.6730814921,5.2614,5.2614,5.25,5.25,348063.6731
2007-12-14 15:20:00,13.73,13.75,13.71,13.74,505583.2739368021,5.25,5.2576,5.2423,5.2538,505583.2739
2007-12-14 15:25:00,13.74,13.79,13.74,13.75,516987.40793537657,5.2538,5.2729,5.2538,5.2576,516987.4079
2007-12-14 15:30:00,13.75,13.81,13.74,13.77,612021.8579234973,5.2576,5.2805,5.2538,5.2653,612021.8579
2007-12-14 15:35:00,13.77,13.79,13.74,13.75,888096.935138988,5.2653,5.2729,5.2538,5.2576,888096.9351
2007-12-14 15:40:00,13.75,13.79,13.73,13.78,941316.2271323357,5.2576,5.2729,5.25,5.2691,941316.2271
2007-12-14 15:45:00,13.79,13.83,13.78,13.81,1093608.9332382989,5.2729,5.2882,5.2691,5.2805,1093608.9332
2007-12-14 15:50:00,13.81,13.81,13.75,13.76,1013542.4091233072,5.2805,5.2805,5.2576,5.2614,1013542.4091
2007-12-14 15:55:00,13.76,13.8,13.75,13.77,1637205.987170349,5.2614,5.2767,5.2576,5.2653,1637205.9872
2007-12-17 09:30:00,13.69,13.72,13.66,13.66,553813.2573057733,5.2347,5.2461,5.2232,5.2232,553813.2573
2007-12-17 09:35:00,13.66,13.74,13.66,13.7,356854.3597053932,5.2232,5.2538,5.2232,5.2385,356854.3597
2007-12-17 09:40:00,13.71,13.75,13.7,13.73,361606.0822047992,5.2423,5.2576,5.2385,5.25,361606.0822
2007-12-17 09:45:00,13.73,13.75,13.72,13.75,302209.5509622238,5.25,5.2576,5.2461,5.2576,302209.551
2007-12-17 09:50:00,13.75,13.77,13.7,13.71,293656.45046329295,5.2576,5.2653,5.2385,5.2423,293656.4505
2007-12-17 09:55:00,13.71,13.75,13.69,13.75,174388.21572820147,5.2423,5.2576,5.2347,5.2576,174388.2157
2007-12-17 10:00:00,13.75,13.77,13.73,13.75,212401.9957234497,5.2576,5.2653,5.25,5.2576,212401.9957
2007-12-17 10:05:00,13.75,13.76,13.7,13.7,346638.15633167024,5.2576,5.2614,5.2385,5.2385,346638.1563
2007-12-17 10:10:00,13.7,13.81,13.7,13.81,309099.54858636257,5.2385,5.2805,5.2385,5.2805,309099.5486
2007-12-17 10:15:00,13.8,13.85,13.8,13.81,604181.5157994773,5.2767,5.2958,5.2767,5.2805,604181.5158
2007-12-17 10:20:00,13.81,13.85,13.81,13.84,244238.5364694702,5.2805,5.2958,5.2805,5.292,244238.5365
2007-12-17 10:25:00,13.84,13.85,13.78,13.8,228320.26609646,5.292,5.2958,5.2691,5.2767,228320.2661
2007-12-17 10:30:00,13.8,13.81,13.76,13.81,161083.39272986457,5.2767,5.2805,5.2614,5.2805,161083.3927
2007-12-17 10:35:00,13.81,13.89,13.81,13.89,231171.2995961036,5.2805,5.3111,5.2805,5.3111,231171.2996
2007-12-17 10:40:00,13.89,13.9,13.87,13.89,211689.23734853885,5.3111,5.315,5.3035,5.3111,211689.2373
2007-12-17 10:45:00,13.89,13.92,13.89,13.91,854834.8776431456,5.3111,5.3226,5.3111,5.3188,854834.8776
2007-12-17 10:50:00,13.91,13.91,13.85,13.88,153718.22285578522,5.3188,5.3188,5.2958,5.3073,153718.2229
2007-12-17 10:55:00,13.87,13.9,13.85,13.89,112140.6509859824,5.3035,5.315,5.2958,5.3111,112140.651
2007-12-17 11:00:00,13.9,13.93,13.89,13.9,202660.96459966732,5.315,5.3264,5.3111,5.315,202660.9646
2007-12-17 11:05:00,13.9,13.9,13.87,13.87,83867.90211451652,5.315,5.315,5.3035,5.3035,83867.9021
2007-12-17 11:10:00,13.87,13.89,13.82,13.83,263007.84034212405,5.3035,5.3111,5.2844,5.2882,263007.8403
2007-12-17 11:15:00,13.83,13.84,13.79,13.84,223806.12972202423,5.2882,5.292,5.2729,5.292,223806.1297
2007-12-17 11:20:00,13.84,13.86,13.81,13.85,231884.0579710145,5.292,5.2997,5.2805,5.2958,231884.058
2007-12-17 11:25:00,13.84,13.85,13.79,13.81,232834.4024708957,5.292,5.2958,5.2729,5.2805,232834.4025
2007-12-17 11:30:00,13.81,13.83,13.81,13.81,107864.100736517,5.2805,5.2882,5.2805,5.2805,107864.1007
2007-12-17 11:35:00,13.81,13.82,13.79,13.8,137799.952482775,5.2805,5.2844,5.2729,5.2767,137799.9525
2007-12-17 11:40:00,13.79,13.8,13.73,13.74,178427.1798526966,5.2729,5.2767,5.25,5.2538,178427.1799
2007-12-17 11:45:00,13.74,13.76,13.72,13.73,271560.9408410549,5.2538,5.2614,5.2461,5.25,271560.9408
2007-12-17 11:50:00,13.73,13.75,13.72,13.74,213589.9263483013,5.25,5.2576,5.2461,5.2538,213589.9263
2007-12-17 11:55:00,13.75,13.75,13.73,13.74,213827.5124732716,5.2576,5.2576,5.25,5.2538,213827.5125
2007-12-17 12:00:00,13.74,13.74,13.7,13.71,260394.3929674507,5.2538,5.2538,5.2385,5.2423,260394.393
2007-12-17 12:05:00,13.7,13.73,13.7,13.72,245664.053219292,5.2385,5.25,5.2385,5.2461,245664.0532
2007-12-17 12:10:00,13.72,13.72,13.7,13.7,184604.4191019245,5.2461,5.2461,5.2385,5.2385,184604.4191
2007-12-17 12:15:00,13.7,13.7,13.69,13.7,226657.16322166787,5.2385,5.2385,5.2347,5.2385,226657.1632
2007-12-17 12:20:00,13.7,13.71,13.68,13.71,167023.04585412212,5.2385,5.2423,5.2308,5.2423,167023.0459
2007-12-17 12:25:00,13.71,13.71,13.7,13.71,84105.48823948682,5.2423,5.2423,5.2385,5.2423,84105.4882
2007-12-17 12:30:00,13.71,13.75,13.71,13.72,153718.22285578522,5.2423,5.2576,5.2423,5.2461,153718.2229
2007-12-17 12:35:00,13.73,13.73,13.72,13.73,84818.24661439772,5.25,5.25,5.2461,5.25,84818.2466
2007-12-17 12:40:00,13.73,13.73,13.7,13.7,135186.5051081017,5.25,5.25,5.2385,5.2385,135186.5051
2007-12-17 12:45:00,13.7,13.7,13.67,13.68,141126.15823235924,5.2385,5.2385,5.227,5.2308,141126.1582
2007-12-17 12:50:00,13.68,13.7,13.68,13.7,159420.28985507248,5.2308,5.2385,5.2308,5.2385,159420.2899
2007-12-17 12:55:00,13.7,13.73,13.7,13.72,117367.54573532904,5.2385,5.25,5.2385,5.2461,117367.5457
2007-12-17 13:00:00,13.72,13.74,13.72,13.74,99786.17248752672,5.2461,5.2538,5.2461,5.2538,99786.1725
2007-12-17 13:05:00,13.74,13.74,13.68,13.69,184842.00522689475,5.2538,5.2538,5.2308,5.2347,184842.0052
2007-12-17 13:10:00,13.69,13.69,13.65,13.66,106438.5839866952,5.2347,5.2347,5.2194,5.2232,106438.584
2007-12-17 13:15:00,13.66,13.66,13.62,13.62,349014.0175813733,5.2232,5.2232,5.2079,5.2079,349014.0176
2007-12-17 13:20:00,13.62,13.65,13.62,13.63,306010.92896174866,5.2079,5.2194,5.2079,5.2117,306010.929
2007-12-17 13:25:00,13.63,13.64,13.62,13.63,332620.57495842245,5.2117,5.2155,5.2079,5.2117,332620.575
2007-12-17 13:30:00,13.63,13.66,13.62,13.64,446899.5010691376,5.2117,5.2232,5.2079,5.2155,446899.5011
2007-12-17 13:35:00,13.64,13.65,13.63,13.63,189831.3138512711,5.2155,5.2194,5.2117,5.2117,189831.3139
2007-12-17 13:40:00,13.63,13.64,13.57,13.57,394630.5535756712,5.2117,5.2155,5.1888,5.1888,394630.5536
2007-12-17 13:45:00,13.58,13.59,13.56,13.57,302684.7232121644,5.1926,5.1964,5.185,5.1888,302684.7232
2007-12-17 13:50:00,13.57,13.57,13.53,13.56,378237.1109527204,5.1888,5.1888,5.1735,5.185,378237.111
2007-12-17 13:55:00,13.56,13.6,13.54,13.55,258256.117842718,5.185,5.2002,5.1773,5.1811,258256.1178
2007-12-17 14:00:00,13.55,13.56,13.54,13.56,439534.33119505824,5.1811,5.185,5.1773,5.185,439534.3312
2007-12-17 14:05:00,13.56,13.58,13.51,13.52,458778.8073176527,5.185,5.1926,5.1658,5.1697,458778.8073
2007-12-17 14:10:00,13.51,13.52,13.5,13.5,187693.0387265384,5.1658,5.1697,5.162,5.162,187693.0387
2007-12-17 14:15:00,13.5,13.51,13.49,13.51,194107.8641007365,5.162,5.1658,5.1582,5.1658,194107.8641
2007-12-17 14:20:00,13.5,13.54,13.5,13.53,238298.88334521264,5.162,5.1773,5.162,5.1735,238298.8833
2007-12-17 14:25:00,13.54,13.56,13.53,13.55,132573.05773342837,5.1773,5.185,5.1735,5.1811,132573.0577
2007-12-17 14:30:00,13.55,13.57,13.55,13.55,170824.42385364696,5.1811,5.1888,5.1811,5.1811,170824.4239
2007-12-17 14:35:00,13.55,13.56,13.54,13.56,202660.96459966732,5.1811,5.185,5.1773,5.185,202660.9646
2007-12-17 14:40:00,13.56,13.57,13.53,13.53,170824.42385364696,5.185,5.1888,5.1735,5.1735,170824.4239
2007-12-17 14:45:00,13.54,13.55,13.54,13.55,138512.71085768592,5.1773,5.1811,5.1773,5.1811,138512.7109
2007-12-17 14:50:00,13.55,13.55,13.52,13.52,337609.8835827988,5.1811,5.1811,5.1697,5.1697,337609.8836
2007-12-17 14:55:00,13.52,13.52,13.46,13.47,607507.7215490616,5.1697,5.1697,5.1467,5.1505,607507.7215
2007-12-17 15:00:00,13.47,13.49,13.47,13.47,325730.5773342837,5.1505,5.1582,5.1505,5.1505,325730.5773
2007-12-17 15:05:00,13.47,13.48,13.44,13.45,471133.28581610834,5.1505,5.1544,5.1391,5.1429,471133.2858
2007-12-17 15:10:00,13.45,13.48,13.45,13.48,268709.9073414113,5.1429,5.1544,5.1429,5.1544,268709.9073
2007-12-17 15:15:00,13.47,13.49,13.46,13.46,344737.4673319078,5.1505,5.1582,5.1467,5.1467,344737.4673
2007-12-17 15:20:00,13.46,13.48,13.45,13.47,270610.5963411737,5.1467,5.1544,5.1429,5.1505,270610.5963
2007-12-17 15:25:00,13.47,13.48,13.45,13.45,268709.9073414113,5.1505,5.1544,5.1429,5.1429,268709.9073
2007-12-17 15:30:00,13.46,13.47,13.46,13.46,408172.9626989784,5.1467,5.1505,5.1467,5.1467,408172.9627
2007-12-17 15:35:00,13.46,13.51,13.46,13.5,691375.6236635781,5.1467,5.1658,5.1467,5.162,691375.6237
2007-12-17 15:40:00,13.5,13.5,13.43,13.43,827037.3010216204,5.162,5.162,5.1352,5.1352,827037.301
2007-12-17 15:45:00,13.43,13.43,13.41,13.41,1107151.3423616062,5.1352,5.1352,5.1276,5.1276,1107151.3424
2007-12-17 15:50:00,13.41,13.43,13.37,13.43,1310762.6514611547,5.1276,5.1352,5.1123,5.1352,1310762.6515
2007-12-17 15:55:00,13.43,13.45,13.42,13.44,1740080.77928249,5.1352,5.1429,5.1314,5.1391,1740080.7793
2007-12-18 09:30:00,13.52,13.59,13.52,13.54,822523.1646471847,5.1697,5.1964,5.1697,5.1773,822523.1646
2007-12-18 09:35:00,13.54,13.55,13.51,13.51,318602.9935851746,5.1773,5.1811,5.1658,5.1658,318602.9936
2007-12-18 09:40:00,13.52,13.54,13.5,13.54,555713.9463055357,5.1697,5.1773,5.162,5.1773,555713.9463
2007-12-18 09:45:00,13.54,13.55,13.53,13.55,265621.2877167973,5.1773,5.1811,5.1735,5.1811,265621.2877
2007-12-18 09:50:00,13.55,13.64,13.54,13.63,528629.1280589214,5.1811,5.2155,5.1773,5.2117,528629.1281
2007-12-18 09:55:00,13.63,13.63,13.58,13.62,401520.55119980994,5.2117,5.2117,5.1926,5.2079,401520.5512
2007-12-18 10:00:00,13.62,13.65,13.6,13.6,418864.338322642,5.2079,5.2194,5.2002,5.2002,418864.3383
2007-12-18 10:05:00,13.61,13.63,13.57,13.59,330007.1275837491,5.2041,5.2117,5.1888,5.1964,330007.1276
2007-12-18 10:10:00,13.58,13.58,13.52,13.53,374673.31907816586,5.1926,5.1926,5.1697,5.1735,374673.3191
2007-12-18 10:15:00,13.53,13.59,13.51,13.58,449037.7761938703,5.1735,5.1964,5.1658,5.1926,449037.7762
2007-12-18 10:20:00,13.58,13.61,13.58,13.59,216916.13209788548,5.1926,5.2041,5.1926,5.1964,216916.1321
2007-12-18 10:25:00,13.59,13.6,13.55,13.56,286766.4528391542,5.1964,5.2002,5.1811,5.185,286766.4528
2007-12-18 10:30:00,13.56,13.57,13.53,13.54,290330.2447137087,5.185,5.1888,5.1735,5.1773,290330.2447
2007-12-18 10:35:00,13.53,13.55,13.52,13.55,367308.1492040865,5.1735,5.1811,5.1697,5.1811,367308.1492
2007-12-18 10:40:00,13.55,13.55,13.48,13.51,689950.1069137562,5.1811,5.1811,5.1544,5.1658,689950.1069
2007-12-18 10:45:00,13.51,13.53,13.48,13.52,491565.6925635543,5.1658,5.1735,5.1544,5.1697,491565.6926
2007-12-18 10:50:00,13.52,13.52,13.49,13.51,233547.16084580665,5.1697,5.1697,5.1582,5.1658,233547.1608
2007-12-18 10:55:00,13.51,13.51,13.47,13.49,519838.4414350202,5.1658,5.1658,5.1505,5.1582,519838.4414
2007-12-18 11:00:00,13.49,13.51,13.48,13.5,246376.8115942029,5.1582,5.1658,5.1544,5.162,246376.8116
2007-12-18 11:05:00,13.5,13.53,13.49,13.5,230696.12734616292,5.162,5.1735,5.1582,5.162,230696.1273
2007-12-18 11:10:00,13.5,13.52,13.48,13.52,246376.8115942029,5.162,5.1697,5.1544,5.1697,246376.8116
2007-12-18 11:15:00,13.52,13.53,13.52,13.52,116417.20123544784,5.1697,5.1735,5.1697,5.1697,116417.2012
2007-12-18 11:20:00,13.52,13.54,13.51,13.53,313376.098835828,5.1697,5.1773,5.1658,5.1735,313376.0988
2007-12-18 11:25:00,13.54,13.54,13.52,13.53,251603.7063435496,5.1773,5.1773,5.1697,5.1735,251603.7063
2007-12-18 11:30:00,13.53,13.53,13.49,13.49,344737.4673319078,5.1735,5.1735,5.1582,5.1582,344737.4673
2007-12-18 11:35:00,13.49,13.53,13.49,13.52,245426.4670943217,5.1582,5.1735,5.1582,5.1697,245426.4671
2007-12-18 11:40:00,13.53,13.53,13.51,13.52,99311.00023758612,5.1735,5.1735,5.1658,5.1697,99311.0002
2007-12-18 11:45:00,13.52,13.53,13.47,13.47,507959.1351865051,5.1697,5.1735,5.1505,5.1505,507959.1352
2007-12-18 11:50:00,13.47,13.47,13.43,13.43,300308.8619624614,5.1505,5.1505,5.1352,5.1352,300308.862
2007-12-18 11:55:00,13.43,13.46,13.38,13.4,386552.62532668095,5.1352,5.1467,5.1161,5.1238,386552.6253
2007-12-18 12:00:00,13.4,13.41,13.33,13.39,517700.1663102875,5.1238,5.1276,5.097,5.12,517700.1663
2007-12-18 12:05:00,13.39,13.41,13.37,13.41,294844.38108814444,5.12,5.1276,5.1123,5.1276,294844.3811
2007-12-18 12:10:00,13.41,13.43,13.33,13.33,335946.78070800664,5.1276,5.1352,5.097,5.097,335946.7807
2007-12-18 12:15:00,13.33,13.39,13.32,13.38,291518.17533856025,5.097,5.12,5.0932,5.1161,291518.1753
2007-12-18 12:20:00,13.38,13.38,13.36,13.38,184129.24685198383,5.1161,5.1161,5.1085,5.1161,184129.2469
2007-12-18 12:25:00,13.38,13.4,13.38,13.39,248277.5005939653,5.1161,5.1238,5.1161,5.12,248277.5006
2007-12-18 12:30:00,13.39,13.4,13.35,13.36,235923.02209550963,5.12,5.1238,5.1047,5.1085,235923.0221
2007-12-18 12:35:00,13.35,13.36,13.33,13.36,220717.5100974104,5.1047,5.1085,5.097,5.1085,220717.5101
2007-12-18 12:40:00,13.36,13.4,13.36,13.4,204086.4813494892,5.1085,5.1238,5.1085,5.1238,204086.4813
2007-12-18 12:45:00,13.4,13.43,13.4,13.41,244238.5364694702,5.1238,5.1352,5.1238,5.1276,244238.5365
2007-12-18 12:50:00,13.41,13.41,13.38,13.4,188168.21097647896,5.1276,5.1276,5.1161,5.1238,188168.211
2007-12-18 12:55:00,13.4,13.41,13.39,13.4,132097.88548348777,5.1238,5.1276,5.12,5.1238,132097.8855
2007-12-18 13:00:00,13.4,13.4,13.36,13.36,194820.62247564743,5.1238,5.1238,5.1085,5.1085,194820.6225
2007-12-18 13:05:00,13.36,13.4,13.36,13.4,77690.66286528867,5.1085,5.1238,5.1085,5.1238,77690.6629
2007-12-18 13:10:00,13.4,13.44,13.4,13.44,284390.5915894512,5.1238,5.1391,5.1238,5.1391,284390.5916
2007-12-18 13:15:00,13.44,13.46,13.43,13.46,262057.4958422428,5.1391,5.1467,5.1352,5.1467,262057.4958
2007-12-18 13:20:00,13.46,13.52,13.46,13.51,414112.615823236,5.1467,5.1697,5.1467,5.1658,414112.6158
2007-12-18 13:25:00,13.51,13.52,13.49,13.49,202185.7923497268,5.1658,5.1697,5.1582,5.1582,202185.7923
2007-12-18 13:30:00,13.48,13.5,13.46,13.5,177001.6631028748,5.1544,5.162,5.1467,5.162,177001.6631
2007-12-18 13:35:00,13.5,13.51,13.49,13.49,160370.63435495368,5.162,5.1658,5.1582,5.1582,160370.6344
2007-12-18 13:40:00,13.49,13.51,13.49,13.5,222380.6129722024,5.1582,5.1658,5.1582,5.162,222380.613
2007-12-18 13:45:00,13.49,13.52,13.48,13.5,178427.1798526966,5.1582,5.1697,5.1544,5.162,178427.1799
2007-12-18 13:50:00,13.51,13.51,13.47,13.48,190781.6583511523,5.1658,5.1658,5.1505,5.1544,190781.6584
2007-12-18 13:55:00,13.48,13.49,13.47,13.47,174388.21572820147,5.1544,5.1582,5.1505,5.1505,174388.2157
2007-12-18 14:00:00,13.48,13.5,13.47,13.48,287716.79733903543,5.1544,5.162,5.1505,5.1544,287716.7973
2007-12-18 14:05:00,13.48,13.51,13.44,13.51,248515.0867189356,5.1544,5.1658,5.1391,5.1658,248515.0867
2007-12-18 14:10:00,13.51,13.51,13.49,13.51,206699.9287241625,5.1658,5.1658,5.1582,5.1658,206699.9287
2007-12-18 14:15:00,13.5,13.53,13.5,13.5,454977.4293181278,5.162,5.1735,5.162,5.162,454977.4293
2007-12-18 14:20:00,13.5,13.52,13.49,13.51,316939.89071038255,5.162,5.1697,5.1582,5.1658,316939.8907
2007-12-18 14:25:00,13.51,13.55,13.51,13.55,504632.9294369209,5.1658,5.1811,5.1658,5.1811,504632.9294
2007-12-18 14:30:00,13.55,13.57,13.54,13.57,476122.5944404847,5.1811,5.1888,5.1773,5.1888,476122.5944
2007-12-18 14:35:00,13.57,13.57,13.54,13.54,272273.6992159658,5.1888,5.1888,5.1773,5.1773,272273.6992
2007-12-18 14:40:00,13.54,13.55,13.5,13.52,190781.6583511523,5.1773,5.1811,5.162,5.1697,190781.6584
2007-12-18 14:45:00,13.53,13.53,13.5,13.51,153718.22285578522,5.1735,5.1735,5.162,5.1658,153718.2229
2007-12-18 14:50:00,13.52,13.52,13.47,13.49,230458.5412211927,5.1697,5.1697,5.1505,5.1582,230458.5412
2007-12-18 14:55:00,13.49,13.49,13.47,13.49,168210.97647897364,5.1582,5.1582,5.1505,5.1582,168210.9765
2007-12-18 15:00:00,13.49,13.52,13.48,13.5,198146.82822523164,5.1582,5.1697,5.1544,5.162,198146.8282
2007-12-18 15:05:00,13.5,13.51,13.47,13.48,192682.3473509147,5.162,5.1658,5.1505,5.1544,192682.3474
2007-12-18 15:10:00,13.48,13.49,13.45,13.46,352340.22333095747,5.1544,5.1582,5.1429,5.1467,352340.2233
2007-12-18 15:15:00,13.46,13.49,13.46,13.49,296269.8978379663,5.1467,5.1582,5.1467,5.1582,296269.8978
2007-12-18 15:20:00,13.49,13.5,13.46,13.46,244238.5364694702,5.1582,5.162,5.1467,5.1467,244238.5365
2007-12-18 15:25:00,13.46,13.49,13.46,13.49,283677.83321454027,5.1467,5.1582,5.1467,5.1582,283677.8332
2007-12-18 15:30:00,13.49,13.49,13.47,13.48,215015.44309812307,5.1582,5.1582,5.1505,5.1544,215015.4431
2007-12-18 15:35:00,13.48,13.51,13.46,13.48,629603.2311712996,5.1544,5.1658,5.1467,5.1544,629603.2312
2007-12-18 15:40:00,13.48,13.49,13.47,13.48,420289.8550724638,5.1544,5.1582,5.1505,5.1544,420289.8551
2007-12-18 15:45:00,13.48,13.48,13.43,13.43,516037.06343549537,5.1544,5.1544,5.1352,5.1352,516037.0634
2007-12-18 15:50:00,13.43,13.47,13.41,13.46,571394.6305535757,5.1352,5.1505,5.1276,5.1467,571394.6306
2007-12-18 15:55:00,13.46,13.47,13.45,13.46,608220.4799239725,5.1467,5.1505,5.1429,5.1467,608220.4799
2007-12-19 09:30:00,13.5,13.58,13.44,13.54,323829.88833452127,5.162,5.1926,5.1391,5.1773,323829.8883
2007-12-19 09:35:00,13.54,13.57,13.52,13.52,422665.7163221668,5.1773,5.1888,5.1697,5.1697,422665.7163
2007-12-19 09:40:00,13.52,13.58,13.49,13.52,239011.6417201236,5.1697,5.1926,5.1582,5.1697,239011.6417
2007-12-19 09:45:00,13.52,13.58,13.48,13.58,342599.19220717513,5.1697,5.1926,5.1544,5.1926,342599.1922
2007-12-19 09:50:00,13.58,13.63,13.53,13.57,407935.3765740081,5.1926,5.2117,5.1735,5.1888,407935.3766
2007-12-19 09:55:00,13.57,13.59,13.53,13.54,177001.6631028748,5.1888,5.1964,5.1735,5.1773,177001.6631
2007-12-19 10:00:00,13.54,13.56,13.49,13.54,351627.46495604655,5.1773,5.185,5.1582,5.1773,351627.465
2007-12-19 10:05:00,13.54,13.57,13.54,13.57,264433.3570919458,5.1773,5.1888,5.1773,5.1888,264433.3571
2007-12-19 10:10:00,13.57,13.57,13.52,13.54,297220.2423378475,5.1888,5.1888,5.1697,5.1773,297220.2423
2007-12-19 10:15:00,13.54,13.57,13.54,13.57,221192.68234735093,5.1773,5.1888,5.1773,5.1888,221192.6823
2007-12-19 10:20:00,13.57,13.65,13.57,13.64,418864.338322642,5.1888,5.2194,5.1888,5.2155,418864.3383
2007-12-19 10:25:00,13.64,13.65,13.59,13.64,384651.93632691854,5.2155,5.2194,5.1964,5.2155,384651.9363
2007-12-19 10:30:00,13.64,13.71,13.62,13.71,575196.0085531005,5.2155,5.2423,5.2079,5.2423,575196.0086
2007-12-19 10:35:00,13.71,13.73,13.68,13.69,714896.6500356379,5.2423,5.25,5.2308,5.2347,714896.65
2007-12-19 10:40:00,13.69,13.69,13.65,13.67,330482.2998336897,5.2347,5.2347,5.2194,5.227,330482.2998
2007-12-19 10:45:00,13.67,13.68,13.66,13.67,189593.7277263008,5.227,5.2308,5.2232,5.227,189593.7277
2007-12-19 10:50:00,13.66,13.67,13.66,13.66,131147.54098360657,5.2232,5.227,5.2232,5.2232,131147.541
2007-12-19 10:55:00,13.66,13.66,13.64,13.65,258968.8762176289,5.2232,5.2232,5.2155,5.2194,258968.8762
2007-12-19 11:00:00,13.64,13.65,13.6,13.6,288429.5557139463,5.2155,5.2194,5.2002,5.2002,288429.5557
2007-12-19 11:05:00,13.6,13.6,13.55,13.57,421477.7856973153,5.2002,5.2002,5.1811,5.1888,421477.7857
2007-12-19 11:10:00,13.57,13.61,13.57,13.58,221430.2684723212,5.1888,5.2041,5.1888,5.1926,221430.2685
2007-12-19 11:15:00,13.58,13.61,13.53,13.53,304822.9983368971,5.1926,5.2041,5.1735,5.1735,304822.9983
2007-12-19 11:20:00,13.54,13.57,13.51,13.55,453314.3264433357,5.1773,5.1888,5.1658,5.1811,453314.3264
2007-12-19 11:25:00,13.55,13.55,13.48,13.49,292468.51983844145,5.1811,5.1811,5.1544,5.1582,292468.5198
2007-12-19 11:30:00,13.49,13.51,13.41,13.47,576621.5253029224,5.1582,5.1658,5.1276,5.1505,576621.5253
2007-12-19 11:35:00,13.47,13.49,13.46,13.49,257543.35946780708,5.1505,5.1582,5.1467,5.1582,257543.3595
2007-12-19 11:40:00,13.49,13.49,13.45,13.46,291755.76146353054,5.1582,5.1582,5.1429,5.1467,291755.7615
2007-12-19 11:45:00,13.46,13.46,13.41,13.41,465431.2188168211,5.1467,5.1467,5.1276,5.1276,465431.2188
2007-12-19 11:50:00,13.41,13.42,13.36,13.38,471133.28581610834,5.1276,5.1314,5.1085,5.1161,471133.2858
2007-12-19 11:55:00,13.38,13.38,13.27,13.33,1174863.387978142,5.1161,5.1161,5.0741,5.097,1174863.388
2007-12-19 12:00:00,13.33,13.34,13.29,13.33,628890.4727963887,5.097,5.1008,5.0817,5.097,628890.4728
2007-12-19 12:05:00,13.33,13.36,13.32,13.36,409836.0655737705,5.097,5.1085,5.0932,5.1085,409836.0656
2007-12-19 12:10:00,13.36,13.4,13.36,13.38,449512.9484438109,5.1085,5.1238,5.1085,5.1161,449512.9484
2007-12-19 12:15:00,13.38,13.39,13.33,13.33,298170.5868377287,5.1161,5.12,5.097,5.097,298170.5868
2007-12-19 12:20:00,13.33,13.41,13.3,13.38,327393.6802090758,5.097,5.1276,5.0855,5.1161,327393.6802
2007-12-19 12:25:00,13.38,13.38,13.37,13.38,125445.47398431932,5.1161,5.1161,5.1123,5.1161,125445.474
2007-12-19 12:30:00,13.38,13.38,13.33,13.33,283440.24708957,5.1161,5.1161,5.097,5.097,283440.2471
2007-12-19 12:35:00,13.33,13.36,13.33,13.34,216916.13209788548,5.097,5.1085,5.097,5.1008,216916.1321
2007-12-19 12:40:00,13.34,13.34,13.29,13.31,381800.90282727487,5.1008,5.1008,5.0817,5.0894,381800.9028
2007-12-19 12:45:00,13.31,13.33,13.3,13.3,311712.9959610359,5.0894,5.097,5.0855,5.0855,311712.996
2007-12-19 12:50:00,13.3,13.36,13.3,13.36,258731.2900926586,5.0855,5.1085,5.0855,5.1085,258731.2901
2007-12-19 12:55:00,13.36,13.36,13.33,13.34,239249.22784509385,5.1085,5.1085,5.097,5.1008,239249.2278
2007-12-19 13:00:00,13.34,13.34,13.28,13.28,381563.3167023046,5.1008,5.1008,5.0779,5.0779,381563.3167
2007-12-19 13:05:00,13.28,13.31,13.26,13.29,348538.84533143265,5.0779,5.0894,5.0702,5.0817,348538.8453
2007-12-19 13:10:00,13.29,13.33,13.28,13.32,188880.96935138988,5.0817,5.097,5.0779,5.0932,188880.9694
2007-12-19 13:15:00,13.33,13.37,13.32,13.34,588500.8315514374,5.097,5.1123,5.0932,5.1008,588500.8316
2007-12-19 13:20:00,13.34,13.34,13.3,13.3,203848.8952245189,5.1008,5.1008,5.0855,5.0855,203848.8952
2007-12-19 13:25:00,13.3,13.31,13.28,13.29,288667.14183891664,5.0855,5.0894,5.0779,5.0817,288667.1418
2007-12-19 13:30:00,13.29,13.31,13.28,13.31,203136.136849608,5.0817,5.0894,5.0779,5.0894,203136.1368
2007-12-19 13:35:00,13.3,13.34,13.3,13.34,229270.6105963412,5.0855,5.1008,5.0855,5.1008,229270.6106
2007-12-19 13:40:00,13.34,13.36,13.33,13.34,359942.9793300072,5.1008,5.1085,5.097,5.1008,359942.9793
2007-12-19 13:45:00,13.34,13.34,13.28,13.3,421715.3718222856,5.1008,5.1008,5.0779,5.0855,421715.3718
2007-12-19 13:50:00,13.3,13.32,13.3,13.32,172725.11285340937,5.0855,5.0932,5.0855,5.0932,172725.1129
2007-12-19 13:55:00,13.32,13.33,13.31,13.31,281301.9719648373,5.0932,5.097,5.0894,5.0894,281301.972
2007-12-19 14:00:00,13.31,13.35,13.31,13.33,462580.1853171775,5.0894,5.1047,5.0894,5.097,462580.1853
2007-12-19 14:05:00,13.33,13.36,13.32,13.36,307198.85958660016,5.097,5.1085,5.0932,5.1085,307198.8596
2007-12-19 14:10:00,13.36,13.42,13.35,13.41,343549.53670705634,5.1085,5.1314,5.1047,5.1276,343549.5367
2007-12-19 14:15:00,13.41,13.46,13.41,13.44,644571.1570444286,5.1276,5.1467,5.1276,5.1391,644571.157
2007-12-19 14:20:00,13.44,13.46,13.43,13.46,660727.0135424092,5.1391,5.1467,5.1352,5.1467,660727.0135
2007-12-19 14:25:00,13.45,13.5,13.45,13.49,464480.8743169399,5.1429,5.162,5.1429,5.1582,464480.8743
2007-12-19 14:30:00,13.49,13.5,13.46,13.46,460204.32406747446,5.1582,5.162,5.1467,5.1467,460204.3241
2007-12-19 14:35:00,13.46,13.47,13.46,13.46,240199.57234497505,5.1467,5.1505,5.1467,5.1467,240199.5723
2007-12-19 14:40:00,13.46,13.47,13.44,13.46,807080.066524115,5.1467,5.1505,5.1391,5.1467,807080.0665
2007-12-19 14:45:00,13.46,13.46,13.44,13.45,320741.26870990737,5.1467,5.1467,5.1391,5.1429,320741.2687
2007-12-19 14:50:00,13.45,13.46,13.44,13.46,302209.5509622238,5.1429,5.1467,5.1391,5.1467,302209.551
2007-12-19 14:55:00,13.46,13.46,13.42,13.43,252554.0508434308,5.1467,5.1467,5.1314,5.1352,252554.0508
2007-12-19 15:00:00,13.42,13.47,13.42,13.46,287241.6250890948,5.1314,5.1505,5.1314,5.1467,287241.6251
2007-12-19 15:05:00,13.46,13.46,13.4,13.41,230933.7134711333,5.1467,5.1467,5.1238,5.1276,230933.7135
2007-12-19 15:10:00,13.41,13.41,13.37,13.37,546448.087431694,5.1276,5.1276,5.1123,5.1123,546448.0874
2007-12-19 15:15:00,13.37,13.38,13.36,13.38,421952.9579472559,5.1123,5.1161,5.1085,5.1161,421952.9579
2007-12-19 15:20:00,13.38,13.38,13.33,13.33,504870.5155618912,5.1161,5.1161,5.097,5.097,504870.5156
2007-12-19 15:25:00,13.33,13.36,13.31,13.34,455690.1876930387,5.097,5.1085,5.0894,5.1008,455690.1877
2007-12-19 15:30:00,13.34,13.35,13.3,13.31,618911.855547636,5.1008,5.1047,5.0855,5.0894,618911.8555
2007-12-19 15:35:00,13.31,13.33,13.31,13.33,695652.1739130435,5.0894,5.097,5.0894,5.097,695652.1739
2007-12-19 15:40:00,13.33,13.33,13.31,13.31,538607.745307674,5.097,5.097,5.0894,5.0894,538607.7453
2007-12-19 15:45:00,13.31,13.32,13.3,13.3,493228.7954383464,5.0894,5.0932,5.0855,5.0855,493228.7954
2007-12-19 15:50:00,13.31,13.34,13.3,13.31,1107864.100736517,5.0894,5.1008,5.0855,5.0894,1107864.1007
2007-12-19 15:55:00,13.31,13.34,13.31,13.32,1331670.2304585413,5.0894,5.1008,5.0894,5.0932,1331670.2305
2007-12-20 09:30:00,13.64,13.67,13.54,13.64,727251.1285340936,5.2155,5.227,5.1773,5.2155,727251.1285
2007-12-20 09:35:00,13.65,13.68,13.61,13.68,410073.6516987408,5.2194,5.2308,5.2041,5.2308,410073.6517
2007-12-20 09:40:00,13.68,13.73,13.65,13.72,695889.7600380138,5.2308,5.25,5.2194,5.2461,695889.76
2007-12-20 09:45:00,13.73,13.73,13.63,13.66,642908.0541696365,5.25,5.25,5.2117,5.2232,642908.0542
2007-12-20 09:50:00,13.66,13.66,13.62,13.65,339985.7448325018,5.2232,5.2232,5.2079,5.2194,339985.7448
2007-12-20 09:55:00,13.64,13.65,13.62,13.62,390591.58945117606,5.2155,5.2194,5.2079,5.2079,390591.5895
2007-12-20 10:00:00,13.62,13.67,13.62,13.66,548823.948681397,5.2079,5.227,5.2079,5.2232,548823.9487
2007-12-20 10:05:00,13.66,13.71,13.66,13.69,488001.9006889998,5.2232,5.2423,5.2232,5.2347,488001.9007
2007-12-20 10:10:00,13.69,13.69,13.64,13.64,587788.0731765265,5.2347,5.2347,5.2155,5.2155,587788.0732
2007-12-20 10:15:00,13.64,13.67,13.64,13.65,454502.2570681872,5.2155,5.227,5.2155,5.2194,454502.2571
2007-12-20 10:20:00,13.65,13.69,13.65,13.68,271560.9408410549,5.2194,5.2347,5.2194,5.2308,271560.9408
2007-12-20 10:25:00,13.68,13.72,13.66,13.69,406985.0320741269,5.2308,5.2461,5.2232,5.2347,406985.0321
2007-12-20 10:30:00,13.7,13.7,13.68,13.68,630315.9895462105,5.2385,5.2385,5.2308,5.2308,630315.9895
2007-12-20 10:35:00,13.68,13.73,13.66,13.7,329531.9553338085,5.2308,5.25,5.2232,5.2385,329531.9553
2007-12-20 10:40:00,13.7,13.78,13.7,13.76,504632.9294369209,5.2385,5.2691,5.2385,5.2614,504632.9294
2007-12-20 10:45:00,13.76,13.78,13.76,13.77,398194.3454502257,5.2614,5.2691,5.2614,5.2653,398194.3455
2007-12-20 10:50:00,13.77,13.81,13.76,13.76,435970.5393205037,5.2653,5.2805,5.2614,5.2614,435970.5393
2007-12-20 10:55:00,13.76,13.78,13.76,13.78,245426.4670943217,5.2614,5.2691,5.2614,5.2691,245426.4671
2007-12-20 11:00:00,13.78,13.78,13.75,13.75,247564.7422190544,5.2691,5.2691,5.2576,5.2576,247564.7422
2007-12-20 11:05:00,13.75,13.76,13.73,13.74,341173.6754573533,5.2576,5.2614,5.25,5.2538,341173.6755
2007-12-20 11:10:00,13.75,13.78,13.74,13.78,134948.9189831314,5.2576,5.2691,5.2538,5.2691,134948.919
2007-12-20 11:15:00,13.78,13.79,13.76,13.78,198384.414350202,5.2691,5.2729,5.2614,5.2691,198384.4144
2007-12-20 11:20:00,13.78,13.78,13.73,13.73,533380.8505583274,5.2691,5.2691,5.25,5.25,533380.8506
2007-12-20 11:25:00,13.73,13.78,13.73,13.77,314801.6155856498,5.25,5.2691,5.25,5.2653,314801.6156
2007-12-20 11:30:00,13.77,13.78,13.74,13.76,177239.2492278451,5.2653,5.2691,5.2538,5.2614,177239.2492
2007-12-20 11:35:00,13.76,13.8,13.76,13.79,178189.59372772631,5.2614,5.2767,5.2614,5.2729,178189.5937
2007-12-20 11:40:00,13.79,13.8,13.76,13.77,148253.74198146828,5.2729,5.2767,5.2614,5.2653,148253.742
2007-12-20 11:45:00,13.77,13.79,13.76,13.78,140888.57210738893,5.2653,5.2729,5.2614,5.2691,140888.5721
2007-12-20 11:50:00,13.78,13.78,13.76,13.77,164647.1846044191,5.2691,5.2691,5.2614,5.2653,164647.1846
2007-12-20 11:55:00,13.77,13.79,13.76,13.77,249227.84509384647,5.2653,5.2729,5.2614,5.2653,249227.8451
2007-12-20 12:00:00,13.77,13.77,13.74,13.74,307674.0318365408,5.2653,5.2653,5.2538,5.2538,307674.0318
2007-12-20 12:05:00,13.75,13.77,13.74,13.75,79116.17961511048,5.2576,5.2653,5.2538,5.2576,79116.1796
2007-12-20 12:10:00,13.75,13.78,13.75,13.76,195770.96697552863,5.2576,5.2691,5.2576,5.2614,195770.967
2007-12-20 12:15:00,13.76,13.79,13.76,13.78,198384.414350202,5.2614,5.2729,5.2614,5.2691,198384.4144
2007-12-20 12:20:00,13.78,13.81,13.78,13.81,281539.5580898076,5.2691,5.2805,5.2691,5.2805,281539.5581
2007-12-20 12:25:00,13.8,13.85,13.8,13.83,290330.2447137087,5.2767,5.2958,5.2767,5.2882,290330.2447
2007-12-20 12:30:00,13.83,13.84,13.78,13.79,151342.3616060822,5.2882,5.292,5.2691,5.2729,151342.3616
2007-12-20 12:35:00,13.79,13.81,13.78,13.8,110715.1342361606,5.2729,5.2805,5.2691,5.2767,110715.1342
2007-12-20 12:40:00,13.79,13.79,13.74,13.74,237823.71109527204,5.2729,5.2729,5.2538,5.2538,237823.7111
2007-12-20 12:45:00,13.74,13.75,13.71,13.74,250415.77571869805,5.2538,5.2576,5.2423,5.2538,250415.7757
2007-12-20 12:50:00,13.74,13.75,13.72,13.73,186267.52197671653,5.2538,5.2576,5.2461,5.25,186267.522
2007-12-20 12:55:00,13.72,13.75,13.71,13.75,227132.33547160847,5.2461,5.2576,5.2423,5.2576,227132.3355
2007-12-20 13:00:00,13.75,13.78,13.75,13.77,81729.62698978379,5.2576,5.2691,5.2576,5.2653,81729.627
2007-12-20 13:05:00,13.76,13.76,13.75,13.75,48229.98336897125,5.2614,5.2614,5.2576,5.2576,48229.9834
2007-12-20 13:10:00,13.75,13.78,13.75,13.77,158232.35923022096,5.2576,5.2691,5.2576,5.2653,158232.3592
2007-12-20 13:15:00,13.77,13.78,13.76,13.78,84580.66048942742,5.2653,5.2691,5.2614,5.2691,84580.6605
2007-12-20 13:20:00,13.78,13.86,13.78,13.86,505820.8600617724,5.2691,5.2997,5.2691,5.2997,505820.8601
2007-12-20 13:25:00,13.85,13.86,13.83,13.85,263720.5987170349,5.2958,5.2997,5.2882,5.2958,263720.5987
2007-12-20 13:30:00,13.85,13.87,13.84,13.87,281301.9719648373,5.2958,5.3035,5.292,5.3035,281301.972
2007-12-20 13:35:00,13.87,13.91,13.86,13.89,466381.5633167023,5.3035,5.3188,5.2997,5.3111,466381.5633
2007-12-20 13:40:00,13.89,13.89,13.84,13.84,181990.9717272512,5.3111,5.3111,5.292,5.292,181990.9717
2007-12-20 13:45:00,13.84,13.86,13.84,13.86,104062.72273699216,5.292,5.2997,5.292,5.2997,104062.7227
2007-12-20 13:50:00,13.86,13.92,13.86,13.91,410073.6516987408,5.2997,5.3226,5.2997,5.3188,410073.6517
2007-12-20 13:55:00,13.91,13.93,13.89,13.93,349489.18983131385,5.3188,5.3264,5.3111,5.3264,349489.1898
2007-12-20 14:00:00,13.92,13.95,13.91,13.94,584699.4535519126,5.3226,5.3341,5.3188,5.3303,584699.4536
2007-12-20 14:05:00,13.95,13.99,13.95,13.99,567355.6664290805,5.3341,5.3494,5.3341,5.3494,567355.6664
2007-12-20 14:10:00,13.99,14.02,13.91,14.0,846281.7771442148,5.3494,5.3608,5.3188,5.3532,846281.7771
2007-12-20 14:15:00,14.0,14.07,13.97,14.03,595390.8291755762,5.3532,5.38,5.3417,5.3647,595390.8292
2007-12-20 14:20:00,14.02,14.04,14.01,14.02,272273.6992159658,5.3608,5.3685,5.357,5.3608,272273.6992
2007-12-20 14:25:00,14.03,14.03,14.0,14.02,318840.57971014496,5.3647,5.3647,5.3532,5.3608,318840.5797
2007-12-20 14:30:00,14.02,14.08,14.01,14.07,305298.17058683775,5.3608,5.3838,5.357,5.38,305298.1706
2007-12-20 14:35:00,14.07,14.11,14.05,14.11,545972.9151817533,5.38,5.3953,5.3723,5.3953,545972.9152
2007-12-20 14:40:00,14.12,14.15,14.1,14.13,634830.1259206462,5.3991,5.4106,5.3914,5.4029,634830.1259
2007-12-20 14:45:00,14.13,14.13,14.06,14.07,379187.4554526016,5.4029,5.4029,5.3761,5.38,379187.4555
2007-12-20 14:50:00,14.07,14.09,14.05,14.07,406747.4459491566,5.38,5.3876,5.3723,5.38,406747.4459
2007-12-20 14:55:00,14.07,14.07,13.99,13.99,742694.2266571632,5.38,5.38,5.3494,5.3494,742694.2267
2007-12-20 15:00:00,13.99,14.02,13.98,13.99,390354.00332620577,5.3494,5.3608,5.3456,5.3494,390354.0033
2007-12-20 15:05:00,13.99,14.03,13.99,14.02,222855.78522214305,5.3494,5.3647,5.3494,5.3608,222855.7852
2007-12-20 15:10:00,14.03,14.06,14.02,14.04,674744.594915657,5.3647,5.3761,5.3608,5.3685,674744.5949
2007-12-20 15:15:00,14.04,14.08,14.02,14.02,274649.5604656688,5.3685,5.3838,5.3608,5.3608,274649.5605
2007-12-20 15:20:00,14.02,14.03,14.0,14.02,341886.4338322642,5.3608,5.3647,5.3532,5.3608,341886.4338
2007-12-20 15:25:00,14.02,14.04,13.99,14.0,263245.42646709434,5.3608,5.3685,5.3494,5.3532,263245.4265
2007-12-20 15:30:00,14.0,14.02,14.0,14.02,306723.6873366595,5.3532,5.3608,5.3532,5.3608,306723.6873
2007-12-20 15:35:00,14.02,14.05,13.99,14.05,667617.0111665479,5.3608,5.3723,5.3494,5.3723,667617.0112
2007-12-20 15:40:00,14.05,14.08,14.04,14.08,699453.5519125683,5.3723,5.3838,5.3685,5.3838,699453.5519
2007-12-20 15:45:00,14.08,14.14,14.06,14.13,999524.8277500594,5.3838,5.4067,5.3761,5.4029,999524.8278
2007-12-20 15:50:00,14.13,14.14,14.05,14.05,1655975.291043003,5.4029,5.4067,5.3723,5.3723,1655975.291
2007-12-20 15:55:00,14.05,14.05,14.04,14.05,1201710.6200997862,5.3723,5.3723,5.3685,5.3723,1201710.6201
2007-12-21 09:30:00,14.33,14.41,14.23,14.3,9669755.28629128,5.4794,5.51,5.4411,5.4679,9669755.2863
2007-12-21 09:35:00,14.3,14.34,14.29,14.34,590876.6928011405,5.4679,5.4832,5.4641,5.4832,590876.6928
2007-12-21 09:40:00,14.34,14.35,14.31,14.34,469232.59681634593,5.4832,5.487,5.4717,5.4832,469232.5968
2007-12-21 09:45:00,14.34,14.37,14.33,14.37,472796.38869090047,5.4832,5.4947,5.4794,5.4947,472796.3887
2007-12-21 09:50:00,14.37,14.46,14.36,14.43,635067.7120456166,5.4947,5.5291,5.4909,5.5176,635067.712
2007-12-21 09:55:00,14.43,14.44,14.37,14.39,616060.8220479924,5.5176,5.5214,5.4947,5.5023,616060.822
2007-12-21 10:00:00,14.39,14.42,14.38,14.42,343074.3644571157,5.5023,5.5138,5.4985,5.5138,343074.3645
2007-12-21 10:05:00,14.42,14.44,14.34,14.35,476835.3528153956,5.5138,5.5214,5.4832,5.487,476835.3528
2007-12-21 10:10:00,14.35,14.39,14.34,14.38,405797.1014492754,5.487,5.5023,5.4832,5.4985,405797.1014
2007-12-21 10:15:00,14.38,14.43,14.38,14.39,331432.6443335709,5.4985,5.5176,5.4985,5.5023,331432.6443
2007-12-21 10:20:00,14.39,14.41,14.35,14.36,317890.2352102637,5.5023,5.51,5.487,5.4909,317890.2352
2007-12-21 10:25:00,14.36,14.36,14.33,14.33,392017.1062009979,5.4909,5.4909,5.4794,5.4794,392017.1062
2007-12-21 10:30:00,14.33,14.34,14.28,14.28,259681.6345925398,5.4794,5.4832,5.4603,5.4603,259681.6346
2007-12-21 10:35:00,14.28,14.31,14.27,14.3,413162.27132335474,5.4603,5.4717,5.4564,5.4679,413162.2713
2007-12-21 10:40:00,14.3,14.33,14.3,14.31,279401.2829650748,5.4679,5.4794,5.4679,5.4717,279401.283
2007-12-21 10:45:00,14.31,14.31,14.27,14.28,253979.5675932525,5.4717,5.4717,5.4564,5.4603,253979.5676
2007-12-21 10:50:00,14.28,14.28,14.26,14.26,224756.47422190543,5.4603,5.4603,5.4526,5.4526,224756.4742
2007-12-21 10:55:00,14.26,14.29,14.26,14.28,166785.45972915183,5.4526,5.4641,5.4526,5.4603,166785.4597
2007-12-21 11:00:00,14.27,14.29,14.27,14.28,158945.11760513188,5.4564,5.4641,5.4564,5.4603,158945.1176
2007-12-21 11:05:00,14.28,14.31,14.27,14.31,304110.23996198626,5.4603,5.4717,5.4564,5.4717,304110.24
2007-12-21 11:10:00,14.31,14.31,14.29,14.31,253979.5675932525,5.4717,5.4717,5.4641,5.4717,253979.5676
2007-12-21 11:15:00,14.3,14.36,14.29,14.34,483962.93656450463,5.4679,5.4909,5.4641,5.4832,483962.9366
2007-12-21 11:20:00,14.34,14.37,14.32,14.36,221905.44072226185,5.4832,5.4947,5.4756,5.4909,221905.4407
2007-12-21 11:25:00,14.36,14.39,14.36,14.37,308149.20408648136,5.4909,5.5023,5.4909,5.4947,308149.2041
2007-12-21 11:30:00,14.37,14.37,14.33,14.35,150867.1893561416,5.4947,5.4947,5.4794,5.487,150867.1894
2007-12-21 11:35:00,14.36,14.36,14.3,14.3,174150.62960323118,5.4909,5.4909,5.4679,5.4679,174150.6296
2007-12-21 11:40:00,14.31,14.31,14.29,14.29,139938.22760750772,5.4717,5.4717,5.4641,5.4641,139938.2276
2007-12-21 11:45:00,14.3,14.34,14.29,14.34,254929.91209313367,5.4679,5.4832,5.4641,5.4832,254929.9121
2007-12-21 11:50:00,14.33,14.34,14.32,14.34,167260.63197909243,5.4794,5.4832,5.4756,5.4832,167260.632
2007-12-21 11:55:00,14.34,14.36,14.34,14.36,179852.6966025184,5.4832,5.4909,5.4832,5.4909,179852.6966
2007-12-21 12:00:00,14.36,14.37,14.34,14.35,358279.87645521504,5.4909,5.4947,5.4832,5.487,358279.8765
2007-12-21 12:05:00,14.35,14.37,14.31,14.35,230696.12734616292,5.487,5.4947,5.4717,5.487,230696.1273
2007-12-21 12:10:00,14.36,14.36,14.34,14.35,89094.79686386316,5.4909,5.4909,5.4832,5.487,89094.7969
2007-12-21 12:15:00,14.35,14.36,14.34,14.36,137799.952482775,5.487,5.4909,5.4832,5.4909,137799.9525
2007-12-21 12:20:00,14.36,14.39,14.36,14.39,259206.4623425992,5.4909,5.5023,5.4909,5.5023,259206.4623
2007-12-21 12:25:00,14.39,14.41,14.39,14.41,313376.098835828,5.5023,5.51,5.5023,5.51,313376.0988
2007-12-21 12:30:00,14.41,14.42,14.4,14.4,126633.40460917084,5.51,5.5138,5.5061,5.5061,126633.4046
2007-12-21 12:35:00,14.4,14.41,14.4,14.4,120931.3376098836,5.5061,5.51,5.5061,5.5061,120931.3376
2007-12-21 12:40:00,14.4,14.41,14.4,14.4,162033.73722974578,5.5061,5.51,5.5061,5.5061,162033.7372
2007-12-21 12:45:00,14.4,14.42,14.39,14.4,222380.6129722024,5.5061,5.5138,5.5023,5.5061,222380.613
2007-12-21 12:50:00,14.4,14.42,14.39,14.39,137799.952482775,5.5061,5.5138,5.5023,5.5023,137799.9525
2007-12-21 12:55:00,14.39,14.42,14.39,14.4,111903.06486101211,5.5023,5.5138,5.5023,5.5061,111903.0649
2007-12-21 13:00:00,14.4,14.41,14.39,14.39,209075.78997386555,5.5061,5.51,5.5023,5.5023,209075.79
2007-12-21 13:05:00,14.39,14.4,14.37,14.39,160370.63435495368,5.5023,5.5061,5.4947,5.5023,160370.6344
2007-12-21 13:10:00,14.39,14.4,14.38,14.4,157519.60085531004,5.5023,5.5061,5.4985,5.5061,157519.6009
2007-12-21 13:15:00,14.4,14.44,14.4,14.42,335946.78070800664,5.5061,5.5214,5.5061,5.5138,335946.7807
2007-12-21 13:20:00,14.42,14.44,14.42,14.42,354003.3262057496,5.5138,5.5214,5.5138,5.5138,354003.3262
2007-12-21 13:25:00,14.42,14.45,14.41,14.44,289855.0724637681,5.5138,5.5253,5.51,5.5214,289855.0725
2007-12-21 13:30:00,14.45,14.45,14.42,14.42,151342.3616060822,5.5253,5.5253,5.5138,5.5138,151342.3616
2007-12-21 13:35:00,14.42,14.45,14.41,14.45,273936.80209075793,5.5138,5.5253,5.51,5.5253,273936.8021
2007-12-21 13:40:00,14.45,14.47,14.44,14.45,191732.0028510335,5.5253,5.5329,5.5214,5.5253,191732.0029
2007-12-21 13:45:00,14.45,14.45,14.44,14.45,144927.53623188406,5.5253,5.5253,5.5214,5.5253,144927.5362
2007-12-21 13:50:00,14.45,14.47,14.44,14.47,206224.7564742219,5.5253,5.5329,5.5214,5.5329,206224.7565
2007-12-21 13:55:00,14.46,14.48,14.46,14.47,199097.17272511285,5.5291,5.5367,5.5291,5.5329,199097.1727
2007-12-21 14:00:00,14.47,14.53,14.47,14.52,261344.737467332,5.5329,5.5559,5.5329,5.552,261344.7375
2007-12-21 14:05:00,14.52,14.61,14.52,14.6,777619.3870277976,5.552,5.5864,5.552,5.5826,777619.387
2007-12-21 14:10:00,14.6,14.62,14.56,14.61,665716.3221667855,5.5826,5.5903,5.5673,5.5864,665716.3222
2007-12-21 14:15:00,14.61,14.61,14.57,14.57,332145.4027084818,5.5864,5.5864,5.5711,5.5711,332145.4027
2007-12-21 14:20:00,14.57,14.57,14.52,14.52,394392.9674507009,5.5711,5.5711,5.552,5.552,394392.9675
2007-12-21 14:25:00,14.52,14.53,14.51,14.53,235923.02209550963,5.552,5.5559,5.5482,5.5559,235923.0221
2007-12-21 14:30:00,14.52,14.53,14.5,14.5,210738.89284865765,5.552,5.5559,5.5444,5.5444,210738.8928
2007-12-21 14:35:00,14.5,14.5,14.48,14.5,359230.22095509624,5.5444,5.5444,5.5367,5.5444,359230.221
2007-12-21 14:40:00,14.5,14.53,14.5,14.52,415538.1325730577,5.5444,5.5559,5.5444,5.552,415538.1326
2007-12-21 14:45:00,14.51,14.53,14.51,14.53,420052.2689474935,5.5482,5.5559,5.5482,5.5559,420052.2689
2007-12-21 14:50:00,14.53,14.55,14.53,14.54,215728.201473034,5.5559,5.5635,5.5559,5.5597,215728.2015
2007-12-21 14:55:00,14.54,14.54,14.52,14.52,270610.5963411737,5.5597,5.5597,5.552,5.552,270610.5963
2007-12-21 15:00:00,14.52,14.55,14.52,14.54,262770.2542171537,5.552,5.5635,5.552,5.5597,262770.2542
2007-12-21 15:05:00,14.54,14.54,14.52,14.52,177952.007602756,5.5597,5.5597,5.552,5.552,177952.0076
2007-12-21 15:10:00,14.52,14.52,14.49,14.5,260631.979092421,5.552,5.552,5.5406,5.5444,260631.9791
2007-12-21 15:15:00,14.51,14.54,14.5,14.53,304110.23996198626,5.5482,5.5597,5.5444,5.5559,304110.24
2007-12-21 15:20:00,14.54,14.55,14.53,14.54,450700.8790686624,5.5597,5.5635,5.5559,5.5597,450700.8791
2007-12-21 15:25:00,14.54,14.55,14.53,14.53,376574.0080779283,5.5597,5.5635,5.5559,5.5559,376574.0081
2007-12-21 15:30:00,14.53,14.54,14.51,14.51,282252.3164647185,5.5559,5.5597,5.5482,5.5482,282252.3165
2007-12-21 15:35:00,14.52,14.52,14.47,14.48,430981.23069612734,5.552,5.552,5.5329,5.5367,430981.2307
2007-12-21 15:40:00,14.47,14.48,14.43,14.45,626514.6115466857,5.5329,5.5367,5.5176,5.5253,626514.6115
2007-12-21 15:45:00,14.44,14.45,14.41,14.42,734378.7122832027,5.5214,5.5253,5.51,5.5138,734378.7123
2007-12-21 15:50:00,14.42,14.42,14.39,14.4,1063435.495367071,5.5138,5.5138,5.5023,5.5061,1063435.4954
2007-12-21 15:55:00,14.4,14.45,14.39,14.45,1701591.8270373011,5.5061,5.5253,5.5023,5.5253,1701591.827
2007-12-24 09:30:00,14.44,14.56,14.43,14.51,312425.7543359468,5.5214,5.5673,5.5176,5.5482,312425.7543
2007-12-24 09:35:00,14.52,14.52,14.44,14.44,191019.2444761226,5.552,5.552,5.5214,5.5214,191019.2445
2007-12-24 09:40:00,14.45,14.47,14.44,14.47,237110.95272036115,5.5253,5.5329,5.5214,5.5329,237110.9527
2007-12-24 09:45:00,14.47,14.55,14.46,14.51,283915.4193395105,5.5329,5.5635,5.5291,5.5482,283915.4193
2007-12-24 09:50:00,14.52,14.54,14.5,14.52,207412.68709907343,5.552,5.5597,5.5444,5.552,207412.6871
2007-12-24 09:55:00,14.53,14.53,14.49,14.5,168923.73485388453,5.5559,5.5559,5.5406,5.5444,168923.7349
2007-12-24 10:00:00,14.5,14.51,14.45,14.49,160845.8066048943,5.5444,5.5482,5.5253,5.5406,160845.8066
2007-12-24 10:05:00,14.48,14.5,14.44,14.44,197671.65597529104,5.5367,5.5444,5.5214,5.5214,197671.656
2007-12-24 10:10:00,14.45,14.45,14.44,14.44,159420.28985507248,5.5253,5.5253,5.5214,5.5214,159420.2899
2007-12-24 10:15:00,14.44,14.45,14.42,14.42,156569.25635542884,5.5214,5.5253,5.5138,5.5138,156569.2564
2007-12-24 10:20:00,14.42,14.42,14.37,14.39,410548.8239486814,5.5138,5.5138,5.4947,5.5023,410548.8239
2007-12-24 10:25:00,14.39,14.39,14.31,14.33,313138.51271085767,5.5023,5.5023,5.4717,5.4794,313138.5127
2007-12-24 10:30:00,14.33,14.37,14.32,14.35,313376.098835828,5.4794,5.4947,5.4756,5.487,313376.0988
2007-12-24 10:35:00,14.35,14.36,14.33,14.34,216203.3737229746,5.487,5.4909,5.4794,5.4832,216203.3737
2007-12-24 10:40:00,14.34,14.34,14.34,14.34,108101.6868614873,5.4832,5.4832,5.4832,5.4832,108101.6869
2007-12-24 10:45:00,14.34,14.35,14.34,14.34,126633.40460917084,5.4832,5.487,5.4832,5.4832,126633.4046
2007-12-24 10:50:00,14.34,14.35,14.33,14.34,113803.75386077454,5.4832,5.487,5.4794,5.4832,113803.7539
2007-12-24 10:55:00,14.34,14.35,14.33,14.34,113566.16773580424,5.4832,5.487,5.4794,5.4832,113566.1677
2007-12-24 11:00:00,14.33,14.34,14.33,14.33,142314.08885721074,5.4794,5.4832,5.4794,5.4794,142314.0889
2007-12-24 11:05:00,14.33,14.33,14.27,14.3,301496.7925873129,5.4794,5.4794,5.4564,5.4679,301496.7926
2007-12-24 11:10:00,14.3,14.31,14.28,14.29,122356.8543597054,5.4679,5.4717,5.4603,5.4641,122356.8544
2007-12-24 11:15:00,14.29,14.29,14.29,14.29,56070.32549299121,5.4641,5.4641,5.4641,5.4641,56070.3255
2007-12-24 11:20:00,14.29,14.31,14.29,14.31,140413.39985744833,5.4641,5.4717,5.4641,5.4717,140413.3999
2007-12-24 11:25:00,14.31,14.31,14.31,14.31,100736.51698740794,5.4717,5.4717,5.4717,5.4717,100736.517
2007-12-24 11:30:00,14.31,14.31,14.31,14.31,117842.71798526966,5.4717,5.4717,5.4717,5.4717,117842.718
2007-12-24 11:35:00,14.31,14.31,14.29,14.3,113328.58161083392,5.4717,5.4717,5.4641,5.4679,113328.5816
2007-12-24 11:40:00,14.3,14.32,14.29,14.31,114754.09836065574,5.4679,5.4756,5.4641,5.4717,114754.0984
2007-12-24 11:45:00,14.32,14.32,14.29,14.29,136849.6079828938,5.4756,5.4756,5.4641,5.4641,136849.608
2007-12-24 11:50:00,14.29,14.29,14.27,14.27,76502.73224043717,5.4641,5.4641,5.4564,5.4564,76502.7322
2007-12-24 11:55:00,14.27,14.28,14.27,14.27,205511.998099311,5.4564,5.4603,5.4564,5.4564,205511.9981
2007-12-24 12:00:00,14.27,14.29,14.27,14.28,117129.95961035875,5.4564,5.4641,5.4564,5.4603,117129.9596
2007-12-24 12:05:00,14.28,14.31,14.27,14.31,331432.6443335709,5.4603,5.4717,5.4564,5.4717,331432.6443
2007-12-24 12:10:00,14.31,14.34,14.3,14.33,227845.09384651936,5.4717,5.4832,5.4679,5.4794,227845.0938
2007-12-24 12:15:00,14.33,14.34,14.32,14.32,108101.6868614873,5.4794,5.4832,5.4756,5.4756,108101.6869
2007-12-24 12:20:00,14.33,14.33,14.31,14.32,165122.3568543597,5.4794,5.4794,5.4717,5.4756,165122.3569
2007-12-24 12:25:00,14.32,14.32,14.32,14.32,159895.46210501308,5.4756,5.4756,5.4756,5.4756,159895.4621
2007-12-24 12:30:00,14.32,14.33,14.32,14.33,132097.88548348777,5.4756,5.4794,5.4756,5.4794,132097.8855
2007-12-24 12:35:00,14.33,14.34,14.32,14.34,240199.57234497505,5.4794,5.4832,5.4756,5.4832,240199.5723
2007-12-24 12:40:00,14.34,14.37,14.34,14.36,325255.4050843431,5.4832,5.4947,5.4832,5.4909,325255.4051
2007-12-24 12:45:00,14.36,14.41,14.36,14.41,390116.4172012355,5.4909,5.51,5.4909,5.51,390116.4172
2007-12-24 12:50:00,14.41,14.44,14.41,14.42,404609.17082442384,5.51,5.5214,5.51,5.5138,404609.1708
2007-12-24 12:55:00,14.42,14.42,14.38,14.39,401282.96507483965,5.5138,5.5138,5.4985,5.5023,401282.9651
2007-12-24 13:00:00,14.38,14.38,14.37,14.37,209550.96222380613,5.4985,5.4985,5.4947,5.4947,209550.9622
2007-12-24 13:05:00,14.38,14.38,14.37,14.38,35875.504870515564,5.4985,5.4985,5.4947,5.4985,35875.5049
2007-12-24 13:10:00,14.37,14.37,14.37,14.37,4276.550249465431,5.4947,5.4947,5.4947,5.4947,4276.5502
2007-12-24 13:15:00,14.37,14.37,14.37,14.37,0.0,5.4947,5.4947,5.4947,5.4947,0.0
2007-12-24 13:20:00,14.37,14.37,14.37,14.37,15918.270373010217,5.4947,5.4947,5.4947,5.4947,15918.2704
2007-12-24 13:25:00,14.37,14.38,14.37,14.38,25421.715371822287,5.4947,5.4985,5.4947,5.4985,25421.7154
2007-12-24 13:30:00,14.38,14.38,14.38,14.38,0.0,5.4985,5.4985,5.4985,5.4985,0.0
2007-12-24 13:35:00,14.38,14.38,14.38,14.38,0.0,5.4985,5.4985,5.4985,5.4985,0.0
2007-12-24 13:40:00,14.38,14.38,14.38,14.38,0.0,5.4985,5.4985,5.4985,5.4985,0.0
2007-12-24 13:45:00,14.38,14.38,14.38,14.38,0.0,5.4985,5.4985,5.4985,5.4985,0.0
2007-12-24 13:50:00,14.37,14.37,14.37,14.37,475.1722499406035,5.4947,5.4947,5.4947,5.4947,475.1722
2007-12-24 13:55:00,14.38,14.38,14.31,14.31,8315.514373960561,5.4985,5.4985,5.4717,5.4717,8315.5144
2007-12-24 14:00:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:05:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:10:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:15:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:20:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:25:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:30:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:35:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:40:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:45:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:50:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:55:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:00:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:05:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:10:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:15:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:20:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:25:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:30:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:35:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:40:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:45:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:50:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:55:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-26 09:30:00,14.31,14.4,14.31,14.38,295557.13946305536,5.4717,5.5061,5.4717,5.4985,295557.1395
2007-12-26 09:35:00,14.38,14.4,14.36,14.38,310525.0653361844,5.4985,5.5061,5.4909,5.4985,310525.0653
2007-12-26 09:40:00,14.39,14.45,14.37,14.42,239249.22784509385,5.5023,5.5253,5.4947,5.5138,239249.2278
2007-12-26 09:45:00,14.42,14.43,14.39,14.39,241149.91684485623,5.5138,5.5176,5.5023,5.5023,241149.9168
2007-12-26 09:50:00,14.39,14.39,14.37,14.37,196483.72535043955,5.5023,5.5023,5.4947,5.4947,196483.7254
2007-12-26 09:55:00,14.38,14.4,14.37,14.39,241149.91684485623,5.4985,5.5061,5.4947,5.5023,241149.9168
2007-12-26 10:00:00,14.39,14.39,14.37,14.38,179377.5243525778,5.5023,5.5023,5.4947,5.4985,179377.5244
2007-12-26 10:05:00,14.38,14.42,14.37,14.42,299596.1035875505,5.4985,5.5138,5.4947,5.5138,299596.1036
2007-12-26 10:10:00,14.42,14.43,14.4,14.4,201473.0339748159,5.5138,5.5176,5.5061,5.5061,201473.034
2007-12-26 10:15:00,14.4,14.43,14.39,14.42,187930.62485150868,5.5061,5.5176,5.5023,5.5138,187930.6249
2007-12-26 10:20:00,14.42,14.49,14.42,14.49,201473.0339748159,5.5138,5.5406,5.5138,5.5406,201473.034
2007-12-26 10:25:00,14.49,14.49,14.46,14.47,117842.71798526966,5.5406,5.5406,5.5291,5.5329,117842.718
2007-12-26 10:30:00,14.46,14.47,14.44,14.44,135899.2634830126,5.5291,5.5329,5.5214,5.5214,135899.2635
2007-12-26 10:35:00,14.44,14.45,14.43,14.43,147540.9836065574,5.5214,5.5253,5.5176,5.5176,147540.9836
2007-12-26 10:40:00,14.43,14.44,14.4,14.44,152530.29223093373,5.5176,5.5214,5.5061,5.5214,152530.2922
2007-12-26 10:45:00,14.43,14.44,14.42,14.43,88857.21073889286,5.5176,5.5214,5.5138,5.5176,88857.2107
2007-12-26 10:50:00,14.43,14.45,14.43,14.44,87431.69398907103,5.5176,5.5253,5.5176,5.5214,87431.694
2007-12-26 10:55:00,14.44,14.45,14.42,14.42,69850.3207412687,5.5214,5.5253,5.5138,5.5138,69850.3207
2007-12-26 11:00:00,14.42,14.42,14.42,14.42,83155.14373960561,5.5138,5.5138,5.5138,5.5138,83155.1437
2007-12-26 11:05:00,14.42,14.43,14.42,14.42,93133.76098835828,5.5138,5.5176,5.5138,5.5138,93133.761
2007-12-26 11:10:00,14.42,14.42,14.4,14.4,108339.2729864576,5.5138,5.5138,5.5061,5.5061,108339.273
2007-12-26 11:15:00,14.4,14.42,14.39,14.42,136612.0218579235,5.5061,5.5138,5.5023,5.5138,136612.0219
2007-12-26 11:20:00,14.42,14.43,14.42,14.42,79116.17961511048,5.5138,5.5176,5.5138,5.5138,79116.1796
2007-12-26 11:25:00,14.42,14.42,14.39,14.41,66999.28724162509,5.5138,5.5138,5.5023,5.51,66999.2872
2007-12-26 11:30:00,14.4,14.42,14.39,14.42,81254.45473984319,5.5061,5.5138,5.5023,5.5138,81254.4547
2007-12-26 11:35:00,14.42,14.42,14.39,14.4,147778.56973152768,5.5138,5.5138,5.5023,5.5061,147778.5697
2007-12-26 11:40:00,14.4,14.44,14.39,14.44,161796.1511047755,5.5061,5.5214,5.5023,5.5214,161796.1511
2007-12-26 11:45:00,14.43,14.45,14.42,14.43,125207.88785934902,5.5176,5.5253,5.5138,5.5176,125207.8879
2007-12-26 11:50:00,14.43,14.46,14.43,14.44,200285.1033499644,5.5176,5.5291,5.5176,5.5214,200285.1033
2007-12-26 11:55:00,14.44,14.45,14.43,14.43,117129.95961035875,5.5214,5.5253,5.5176,5.5176,117129.9596
2007-12-26 12:00:00,14.43,14.45,14.43,14.44,100023.75861249704,5.5176,5.5253,5.5176,5.5214,100023.7586
2007-12-26 12:05:00,14.44,14.44,14.44,14.44,48229.98336897125,5.5214,5.5214,5.5214,5.5214,48229.9834
2007-12-26 12:10:00,14.44,14.44,14.42,14.42,58683.77286766453,5.5214,5.5214,5.5138,5.5138,58683.7729
2007-12-26 12:15:00,14.42,14.43,14.42,14.42,37301.02162033737,5.5138,5.5176,5.5138,5.5138,37301.0216
2007-12-26 12:20:00,14.42,14.44,14.42,14.44,72226.18199097173,5.5138,5.5214,5.5138,5.5214,72226.182
2007-12-26 12:25:00,14.44,14.44,14.42,14.44,66286.52886671419,5.5214,5.5214,5.5138,5.5214,66286.5289
2007-12-26 12:30:00,14.44,14.44,14.43,14.43,24233.784746970778,5.5214,5.5214,5.5176,5.5176,24233.7847
2007-12-26 12:35:00,14.43,14.43,14.42,14.42,43715.84699453552,5.5176,5.5176,5.5138,5.5138,43715.847
2007-12-26 12:40:00,14.42,14.44,14.42,14.44,109527.2036113091,5.5138,5.5214,5.5138,5.5214,109527.2036
2007-12-26 12:45:00,14.44,14.45,14.44,14.44,71275.83749109053,5.5214,5.5253,5.5214,5.5214,71275.8375
2007-12-26 12:50:00,14.44,14.47,14.43,14.45,139463.05535756712,5.5214,5.5329,5.5176,5.5253,139463.0554
2007-12-26 12:55:00,14.45,14.45,14.44,14.45,52268.94749346638,5.5253,5.5253,5.5214,5.5253,52268.9475
2007-12-26 13:00:00,14.45,14.47,14.44,14.47,124732.71560940842,5.5253,5.5329,5.5214,5.5329,124732.7156
2007-12-26 13:05:00,14.46,14.47,14.43,14.45,142551.67498218105,5.5291,5.5329,5.5176,5.5253,142551.675
2007-12-26 13:10:00,14.45,14.47,14.45,14.46,108576.8591114279,5.5253,5.5329,5.5253,5.5291,108576.8591
2007-12-26 13:15:00,14.46,14.48,14.46,14.46,162984.08172962698,5.5291,5.5367,5.5291,5.5291,162984.0817
2007-12-26 13:20:00,14.46,14.46,14.45,14.45,44666.19149441673,5.5291,5.5291,5.5253,5.5253,44666.1915
2007-12-26 13:25:00,14.45,14.46,14.44,14.46,165835.11522927062,5.5253,5.5291,5.5214,5.5291,165835.1152
2007-12-26 13:30:00,14.46,14.47,14.45,14.47,139938.22760750772,5.5291,5.5329,5.5253,5.5329,139938.2276
2007-12-26 13:35:00,14.47,14.49,14.47,14.47,81729.62698978379,5.5329,5.5406,5.5329,5.5329,81729.627
2007-12-26 13:40:00,14.47,14.47,14.46,14.46,83630.31598954622,5.5329,5.5329,5.5291,5.5291,83630.316
2007-12-26 13:45:00,14.46,14.48,14.45,14.48,118793.06248515088,5.5291,5.5367,5.5253,5.5367,118793.0625
2007-12-26 13:50:00,14.47,14.49,14.47,14.48,191256.8306010929,5.5329,5.5406,5.5329,5.5367,191256.8306
2007-12-26 13:55:00,14.48,14.49,14.48,14.49,95272.036113091,5.5367,5.5406,5.5367,5.5406,95272.0361
2007-12-26 14:00:00,14.49,14.5,14.48,14.49,80779.28248990259,5.5406,5.5444,5.5367,5.5406,80779.2825
2007-12-26 14:05:00,14.49,14.49,14.48,14.49,70087.90686623902,5.5406,5.5406,5.5367,5.5406,70087.9069
2007-12-26 14:10:00,14.49,14.5,14.48,14.49,68662.3901164172,5.5406,5.5444,5.5367,5.5406,68662.3901
2007-12-26 14:15:00,14.49,14.51,14.47,14.5,136849.6079828938,5.5406,5.5482,5.5329,5.5444,136849.608
2007-12-26 14:20:00,14.5,14.52,14.5,14.52,152055.11998099313,5.5444,5.552,5.5444,5.552,152055.12
2007-12-26 14:25:00,14.52,14.52,14.5,14.52,71275.83749109053,5.552,5.552,5.5444,5.552,71275.8375
2007-12-26 14:30:00,14.52,14.55,14.51,14.53,154668.56735566643,5.552,5.5635,5.5482,5.5559,154668.5674
2007-12-26 14:35:00,14.54,14.54,14.52,14.52,81254.45473984319,5.5597,5.5597,5.552,5.552,81254.4547
2007-12-26 14:40:00,14.52,14.52,14.5,14.51,94084.10548823948,5.552,5.552,5.5444,5.5482,94084.1055
2007-12-26 14:45:00,14.51,14.51,14.5,14.51,81492.04086481349,5.5482,5.5482,5.5444,5.5482,81492.0409
2007-12-26 14:50:00,14.51,14.52,14.51,14.52,78403.42124019958,5.5482,5.552,5.5482,5.552,78403.4212
2007-12-26 14:55:00,14.52,14.53,14.51,14.51,99786.17248752672,5.552,5.5559,5.5482,5.5482,99786.1725
2007-12-26 15:00:00,14.52,14.52,14.5,14.5,69137.5623663578,5.552,5.552,5.5444,5.5444,69137.5624
2007-12-26 15:05:00,14.5,14.5,14.47,14.47,120456.16535994298,5.5444,5.5444,5.5329,5.5329,120456.1654
2007-12-26 15:10:00,14.47,14.49,14.47,14.48,149441.6726063198,5.5329,5.5406,5.5329,5.5367,149441.6726
2007-12-26 15:15:00,14.48,14.5,14.48,14.49,170349.25160370636,5.5367,5.5444,5.5367,5.5406,170349.2516
2007-12-26 15:20:00,14.49,14.49,14.48,14.48,119030.64861012118,5.5406,5.5406,5.5367,5.5367,119030.6486
2007-12-26 15:25:00,14.47,14.49,14.47,14.48,238536.46947018296,5.5329,5.5406,5.5329,5.5367,238536.4695
2007-12-26 15:30:00,14.48,14.49,14.47,14.49,167260.63197909243,5.5367,5.5406,5.5329,5.5406,167260.632
2007-12-26 15:35:00,14.49,14.49,14.47,14.49,89094.79686386316,5.5406,5.5406,5.5329,5.5406,89094.7969
2007-12-26 15:40:00,14.49,14.51,14.48,14.5,391541.93395105726,5.5406,5.5482,5.5367,5.5444,391541.934
2007-12-26 15:45:00,14.5,14.53,14.49,14.52,260631.979092421,5.5444,5.5559,5.5406,5.552,260631.9791
2007-12-26 15:50:00,14.52,14.54,14.5,14.51,531955.3338085056,5.552,5.5597,5.5444,5.5482,531955.3338
2007-12-26 15:55:00,14.51,14.52,14.48,14.52,758612.4970301734,5.5482,5.552,5.5367,5.552,758612.497
2007-12-27 09:30:00,14.52,14.59,14.48,14.58,418389.1660727013,5.552,5.5788,5.5367,5.575,418389.1661
2007-12-27 09:35:00,14.58,14.58,14.53,14.56,337134.7113328582,5.575,5.575,5.5559,5.5673,337134.7113
2007-12-27 09:40:00,14.56,14.56,14.47,14.5,314801.6155856498,5.5673,5.5673,5.5329,5.5444,314801.6156
2007-12-27 09:45:00,14.5,14.51,14.43,14.45,368020.9075789974,5.5444,5.5482,5.5176,5.5253,368020.9076
2007-12-27 09:50:00,14.45,14.46,14.42,14.42,316702.3045854122,5.5253,5.5291,5.5138,5.5138,316702.3046
2007-12-27 09:55:00,14.42,14.44,14.35,14.35,336659.5390829176,5.5138,5.5214,5.487,5.487,336659.5391
2007-12-27 10:00:00,14.35,14.39,14.35,14.36,311950.5820860062,5.487,5.5023,5.487,5.4909,311950.5821
2007-12-27 10:05:00,14.35,14.38,14.33,14.37,265383.70159182703,5.487,5.4985,5.4794,5.4947,265383.7016
2007-12-27 10:10:00,14.37,14.37,14.34,14.37,220242.33784746967,5.4947,5.4947,5.4832,5.4947,220242.3378
2007-12-27 10:15:00,14.37,14.37,14.36,14.37,122356.8543597054,5.4947,5.4947,5.4909,5.4947,122356.8544
2007-12-27 10:20:00,14.37,14.38,14.36,14.37,88619.62461392255,5.4947,5.4985,5.4909,5.4947,88619.6246
2007-12-27 10:25:00,14.37,14.4,14.37,14.37,97172.7251128534,5.4947,5.5061,5.4947,5.4947,97172.7251
2007-12-27 10:30:00,14.37,14.4,14.35,14.37,293181.2782133524,5.4947,5.5061,5.487,5.4947,293181.2782
2007-12-27 10:35:00,14.37,14.38,14.34,14.34,131860.29935851746,5.4947,5.4985,5.4832,5.4832,131860.2994
2007-12-27 10:40:00,14.34,14.36,14.33,14.36,171537.18222855785,5.4832,5.4909,5.4794,5.4909,171537.1822
2007-12-27 10:45:00,14.36,14.36,14.31,14.32,181040.62722737,5.4909,5.4909,5.4717,5.4756,181040.6272
2007-12-27 10:50:00,14.32,14.36,14.32,14.33,251841.29246851985,5.4756,5.4909,5.4756,5.4794,251841.2925
2007-12-27 10:55:00,14.33,14.35,14.33,14.33,168448.56260394392,5.4794,5.487,5.4794,5.4794,168448.5626
2007-12-27 11:00:00,14.33,14.34,14.26,14.27,254692.32596816347,5.4794,5.4832,5.4526,5.4564,254692.326
2007-12-27 11:05:00,14.27,14.29,14.22,14.23,282489.9025896888,5.4564,5.4641,5.4373,5.4411,282489.9026
2007-12-27 11:10:00,14.22,14.26,14.2,14.26,250415.77571869805,5.4373,5.4526,5.4297,5.4526,250415.7757
2007-12-27 11:15:00,14.26,14.28,14.25,14.27,110715.1342361606,5.4526,5.4603,5.4488,5.4564,110715.1342
2007-12-27 11:20:00,14.28,14.3,14.26,14.26,114278.92611071514,5.4603,5.4679,5.4526,5.4526,114278.9261
2007-12-27 11:25:00,14.26,14.28,14.26,14.27,58683.77286766453,5.4526,5.4603,5.4526,5.4564,58683.7729
2007-12-27 11:30:00,14.28,14.28,14.26,14.28,116179.61511047756,5.4603,5.4603,5.4526,5.4603,116179.6151
2007-12-27 11:35:00,14.28,14.28,14.25,14.26,86006.17723924923,5.4603,5.4603,5.4488,5.4526,86006.1772
2007-12-27 11:40:00,14.26,14.28,14.26,14.28,70087.90686623902,5.4526,5.4603,5.4526,5.4603,70087.9069
2007-12-27 11:45:00,14.28,14.29,14.27,14.29,65811.35661677358,5.4603,5.4641,5.4564,5.4641,65811.3566
2007-12-27 11:50:00,14.29,14.3,14.28,14.28,52744.11974340698,5.4641,5.4679,5.4603,5.4603,52744.1197
2007-12-27 11:55:00,14.29,14.29,14.29,14.29,54644.8087431694,5.4641,5.4641,5.4641,5.4641,54644.8087
2007-12-27 12:00:00,14.29,14.3,14.27,14.28,150629.6032311713,5.4641,5.4679,5.4564,5.4603,150629.6032
2007-12-27 12:05:00,14.28,14.28,14.25,14.28,266809.21834164887,5.4603,5.4603,5.4488,5.4603,266809.2183
2007-12-27 12:10:00,14.28,14.29,14.28,14.29,136374.4357329532,5.4603,5.4641,5.4603,5.4641,136374.4357
2007-12-27 12:15:00,14.29,14.32,14.28,14.28,262057.4958422428,5.4641,5.4756,5.4603,5.4603,262057.4958
2007-12-27 12:20:00,14.29,14.29,14.28,14.29,201235.4478498456,5.4641,5.4641,5.4603,5.4641,201235.4478
2007-12-27 12:25:00,14.29,14.29,14.25,14.25,225469.23259681635,5.4641,5.4641,5.4488,5.4488,225469.2326
2007-12-27 12:30:00,14.25,14.26,14.24,14.26,317652.6490852934,5.4488,5.4526,5.445,5.4526,317652.6491
2007-12-27 12:35:00,14.26,14.27,14.26,14.26,180327.868852459,5.4526,5.4564,5.4526,5.4526,180327.8689
2007-12-27 12:40:00,14.26,14.29,14.26,14.29,144452.36398194346,5.4526,5.4641,5.4526,5.4641,144452.364
2007-12-27 12:45:00,14.29,14.3,14.28,14.29,115466.85673556665,5.4641,5.4679,5.4603,5.4641,115466.8567
2007-12-27 12:50:00,14.29,14.31,14.29,14.31,121881.6821097648,5.4641,5.4717,5.4641,5.4717,121881.6821
2007-12-27 12:55:00,14.31,14.31,14.29,14.29,128058.92135899264,5.4717,5.4717,5.4641,5.4641,128058.9214
2007-12-27 13:00:00,14.29,14.29,14.26,14.27,330482.2998336897,5.4641,5.4641,5.4526,5.4564,330482.2998
2007-12-27 13:05:00,14.27,14.27,14.25,14.26,544547.3984319316,5.4564,5.4564,5.4488,5.4526,544547.3984
2007-12-27 13:10:00,14.26,14.29,14.26,14.28,210501.30672368733,5.4526,5.4641,5.4526,5.4603,210501.3067
2007-12-27 13:15:00,14.28,14.3,14.27,14.3,293656.45046329295,5.4603,5.4679,5.4564,5.4679,293656.4505
2007-12-27 13:20:00,14.3,14.3,14.29,14.29,135899.2634830126,5.4679,5.4679,5.4641,5.4641,135899.2635
2007-12-27 13:25:00,14.3,14.33,14.29,14.33,196483.72535043955,5.4679,5.4794,5.4641,5.4794,196483.7254
2007-12-27 13:30:00,14.32,14.33,14.29,14.32,100974.10311237824,5.4756,5.4794,5.4641,5.4756,100974.1031
2007-12-27 13:35:00,14.32,14.34,14.32,14.32,152767.87835590402,5.4756,5.4832,5.4756,5.4756,152767.8784
2007-12-27 13:40:00,14.33,14.34,14.32,14.33,109527.2036113091,5.4794,5.4832,5.4756,5.4794,109527.2036
2007-12-27 13:45:00,14.34,14.37,14.33,14.34,164884.77072938942,5.4832,5.4947,5.4794,5.4832,164884.7707
2007-12-27 13:50:00,14.34,14.34,14.33,14.33,211689.23734853885,5.4832,5.4832,5.4794,5.4794,211689.2373
2007-12-27 13:55:00,14.33,14.34,14.29,14.29,201710.62009978617,5.4794,5.4832,5.4641,5.4641,201710.6201
2007-12-27 14:00:00,14.29,14.31,14.29,14.31,207412.68709907343,5.4641,5.4717,5.4641,5.4717,207412.6871
2007-12-27 14:05:00,14.31,14.33,14.31,14.32,128296.50748396294,5.4717,5.4794,5.4717,5.4756,128296.5075
2007-12-27 14:10:00,14.32,14.32,14.3,14.31,111190.3064861012,5.4756,5.4756,5.4679,5.4717,111190.3065
2007-12-27 14:15:00,14.31,14.32,14.3,14.32,305773.3428367783,5.4717,5.4756,5.4679,5.4756,305773.3428
2007-12-27 14:20:00,14.32,14.32,14.31,14.31,82679.97148966501,5.4756,5.4756,5.4717,5.4717,82679.9715
2007-12-27 14:25:00,14.31,14.32,14.27,14.28,192919.93347588505,5.4717,5.4756,5.4564,5.4603,192919.9335
2007-12-27 14:30:00,14.28,14.28,14.22,14.22,436683.29769541457,5.4603,5.4603,5.4373,5.4373,436683.2977
2007-12-27 14:35:00,14.22,14.23,14.21,14.22,258018.53171774768,5.4373,5.4411,5.4335,5.4373,258018.5317
2007-12-27 14:40:00,14.22,14.23,14.21,14.22,219054.4072226182,5.4373,5.4411,5.4335,5.4373,219054.4072
2007-12-27 14:45:00,14.23,14.25,14.23,14.25,205749.5842242813,5.4411,5.4488,5.4411,5.4488,205749.5842
2007-12-27 14:50:00,14.25,14.31,14.24,14.25,153005.46448087433,5.4488,5.4717,5.445,5.4488,153005.4645
2007-12-27 14:55:00,14.25,14.25,14.23,14.23,146353.05298170587,5.4488,5.4488,5.4411,5.4411,146353.053
2007-12-27 15:00:00,14.23,14.25,14.23,14.24,156094.08410548823,5.4411,5.4488,5.4411,5.445,156094.0841
2007-12-27 15:05:00,14.24,14.25,14.23,14.23,108101.6868614873,5.445,5.4488,5.4411,5.4411,108101.6869
2007-12-27 15:10:00,14.23,14.24,14.23,14.23,131385.12710857685,5.4411,5.445,5.4411,5.4411,131385.1271
2007-12-27 15:15:00,14.23,14.24,14.22,14.22,153718.22285578522,5.4411,5.445,5.4373,5.4373,153718.2229
2007-12-27 15:20:00,14.22,14.22,14.2,14.21,244476.1225944405,5.4373,5.4373,5.4297,5.4335,244476.1226
2007-12-27 15:25:00,14.21,14.22,14.17,14.18,309337.13471133285,5.4335,5.4373,5.4182,5.422,309337.1347
2007-12-27 15:30:00,14.18,14.18,14.15,14.16,388453.31432644336,5.422,5.422,5.4106,5.4144,388453.3143
2007-12-27 15:35:00,14.16,14.17,14.15,14.17,347350.9147065812,5.4144,5.4182,5.4106,5.4182,347350.9147
2007-12-27 15:40:00,14.17,14.18,14.17,14.18,388928.48657638393,5.4182,5.422,5.4182,5.422,388928.4866
2007-12-27 15:45:00,14.18,14.18,14.15,14.15,531242.5754335946,5.422,5.422,5.4106,5.4106,531242.5754
2007-12-27 15:50:00,14.15,14.17,14.15,14.16,567355.6664290805,5.4106,5.4182,5.4106,5.4144,567355.6664
2007-12-27 15:55:00,14.17,14.2,14.16,14.19,1005939.6531242576,5.4182,5.4297,5.4144,5.4258,1005939.6531
2007-12-28 09:30:00,14.32,14.45,14.29,14.31,369208.8382038489,5.4756,5.5253,5.4641,5.4717,369208.8382
2007-12-28 09:35:00,14.31,14.31,14.21,14.21,190781.6583511523,5.4717,5.4717,5.4335,5.4335,190781.6584
2007-12-28 09:40:00,14.21,14.27,14.21,14.24,212401.9957234497,5.4335,5.4564,5.4335,5.445,212401.9957
2007-12-28 09:45:00,14.24,14.27,14.22,14.25,135186.5051081017,5.445,5.4564,5.4373,5.4488,135186.5051
2007-12-28 09:50:00,14.25,14.29,14.23,14.27,137799.952482775,5.4488,5.4641,5.4411,5.4564,137799.9525
2007-12-28 09:55:00,14.28,14.28,14.24,14.25,134948.9189831314,5.4603,5.4603,5.445,5.4488,134948.919
2007-12-28 10:00:00,14.25,14.25,14.14,14.15,344975.0534568781,5.4488,5.4488,5.4067,5.4106,344975.0535
2007-12-28 10:05:00,14.15,14.16,14.11,14.16,297695.4145877881,5.4106,5.4144,5.3953,5.4144,297695.4146
2007-12-28 10:10:00,14.16,14.21,14.16,14.18,198384.414350202,5.4144,5.4335,5.4144,5.422,198384.4144
2007-12-28 10:15:00,14.18,14.21,14.17,14.21,112140.6509859824,5.422,5.4335,5.4182,5.4335,112140.651
2007-12-28 10:20:00,14.21,14.22,14.2,14.21,98598.24186267522,5.4335,5.4373,5.4297,5.4335,98598.2419
2007-12-28 10:25:00,14.22,14.28,14.21,14.28,150392.017106201,5.4373,5.4603,5.4335,5.4603,150392.0171
2007-12-28 10:30:00,14.28,14.28,14.25,14.25,142551.67498218105,5.4603,5.4603,5.4488,5.4488,142551.675
2007-12-28 10:35:00,14.25,14.25,14.23,14.24,64385.83986695177,5.4488,5.4488,5.4411,5.445,64385.8399
2007-12-28 10:40:00,14.24,14.29,14.24,14.29,89094.79686386316,5.445,5.4641,5.445,5.4641,89094.7969
2007-12-28 10:45:00,14.28,14.29,14.26,14.29,107864.100736517,5.4603,5.4641,5.4526,5.4641,107864.1007
2007-12-28 10:50:00,14.28,14.28,14.26,14.26,69375.1484913281,5.4603,5.4603,5.4526,5.4526,69375.1485
2007-12-28 10:55:00,14.26,14.27,14.26,14.26,88857.21073889286,5.4526,5.4564,5.4526,5.4526,88857.2107
2007-12-28 11:00:00,14.26,14.26,14.23,14.23,89569.96911380376,5.4526,5.4526,5.4411,5.4411,89569.9691
2007-12-28 11:05:00,14.24,14.24,14.21,14.24,97647.897362794,5.445,5.445,5.4335,5.445,97647.8974
2007-12-28 11:10:00,14.24,14.28,14.23,14.28,134473.74673319078,5.445,5.4603,5.4411,5.4603,134473.7467
2007-12-28 11:15:00,14.28,14.3,14.28,14.29,90757.89973865528,5.4603,5.4679,5.4603,5.4641,90757.8997
2007-12-28 11:20:00,14.29,14.29,14.27,14.27,129009.26585887384,5.4641,5.4641,5.4564,5.4564,129009.2659
2007-12-28 11:25:00,14.28,14.28,14.22,14.23,166547.8736041815,5.4603,5.4603,5.4373,5.4411,166547.8736
2007-12-28 11:30:00,14.23,14.25,14.23,14.24,88144.45236398195,5.4411,5.4488,5.4411,5.445,88144.4524
2007-12-28 11:35:00,14.25,14.27,14.25,14.25,80066.52411499168,5.4488,5.4564,5.4488,5.4488,80066.5241
2007-12-28 11:40:00,14.25,14.25,14.23,14.23,51793.77524352578,5.4488,5.4488,5.4411,5.4411,51793.7752
2007-12-28 11:45:00,14.23,14.24,14.22,14.23,62485.15086718936,5.4411,5.445,5.4373,5.4411,62485.1509
2007-12-28 11:50:00,14.23,14.24,14.22,14.23,100736.51698740794,5.4411,5.445,5.4373,5.4411,100736.517
2007-12-28 11:55:00,14.22,14.23,14.21,14.22,172249.94060346877,5.4373,5.4411,5.4335,5.4373,172249.9406
2007-12-28 12:00:00,14.22,14.22,14.21,14.21,59396.53124257544,5.4373,5.4373,5.4335,5.4335,59396.5312
2007-12-28 12:05:00,14.21,14.22,14.21,14.21,88619.62461392255,5.4335,5.4373,5.4335,5.4335,88619.6246
2007-12-28 12:10:00,14.21,14.21,14.17,14.18,111190.3064861012,5.4335,5.4335,5.4182,5.422,111190.3065
2007-12-28 12:15:00,14.18,14.19,14.16,14.17,57733.42836778332,5.422,5.4258,5.4144,5.4182,57733.4284
2007-12-28 12:20:00,14.17,14.18,14.17,14.17,47279.63886909005,5.4182,5.422,5.4182,5.4182,47279.6389
2007-12-28 12:25:00,14.17,14.17,14.14,14.15,76502.73224043717,5.4182,5.4182,5.4067,5.4106,76502.7322
2007-12-28 12:30:00,14.16,14.18,14.15,14.16,119743.40698503208,5.4144,5.422,5.4106,5.4144,119743.407
2007-12-28 12:35:00,14.17,14.18,14.17,14.17,96935.13898788313,5.4182,5.422,5.4182,5.4182,96935.139
2007-12-28 12:40:00,14.17,14.18,14.16,14.16,106438.5839866952,5.4182,5.422,5.4144,5.4144,106438.584
2007-12-28 12:45:00,14.16,14.17,14.12,14.13,148728.91423140888,5.4144,5.4182,5.3991,5.4029,148728.9142
2007-12-28 12:50:00,14.13,14.14,14.1,14.11,106200.99786172489,5.4029,5.4067,5.3914,5.3953,106200.9979
2007-12-28 12:55:00,14.11,14.13,14.1,14.1,86956.52173913043,5.3953,5.4029,5.3914,5.3914,86956.5217
2007-12-28 13:00:00,14.1,14.12,14.08,14.11,111190.3064861012,5.3914,5.3991,5.3838,5.3953,111190.3065
2007-12-28 13:05:00,14.12,14.16,14.12,14.16,117367.54573532904,5.3991,5.4144,5.3991,5.4144,117367.5457
2007-12-28 13:10:00,14.16,14.16,14.15,14.15,79116.17961511048,5.4144,5.4144,5.4106,5.4106,79116.1796
2007-12-28 13:15:00,14.14,14.15,14.12,14.14,113090.99548586363,5.4067,5.4106,5.3991,5.4067,113090.9955
2007-12-28 13:20:00,14.14,14.15,14.14,14.15,58683.77286766453,5.4067,5.4106,5.4067,5.4106,58683.7729
2007-12-28 13:25:00,14.14,14.15,14.13,14.14,58921.35899263483,5.4067,5.4106,5.4029,5.4067,58921.359
2007-12-28 13:30:00,14.14,14.16,14.14,14.15,57733.42836778332,5.4067,5.4144,5.4067,5.4106,57733.4284
2007-12-28 13:35:00,14.15,14.15,14.13,14.15,105963.41173675456,5.4106,5.4106,5.4029,5.4106,105963.4117
2007-12-28 13:40:00,14.15,14.2,14.13,14.19,225469.23259681635,5.4106,5.4297,5.4029,5.4258,225469.2326
2007-12-28 13:45:00,14.19,14.21,14.18,14.21,133998.57448325018,5.4258,5.4335,5.422,5.4335,133998.5745
2007-12-28 13:50:00,14.21,14.21,14.18,14.18,61059.63411736755,5.4335,5.4335,5.422,5.422,61059.6341
2007-12-28 13:55:00,14.18,14.23,14.18,14.22,87194.10786410073,5.422,5.4411,5.422,5.4373,87194.1079
2007-12-28 14:00:00,14.22,14.22,14.2,14.21,81016.86861487289,5.4373,5.4373,5.4297,5.4335,81016.8686
2007-12-28 14:05:00,14.21,14.22,14.2,14.22,64861.01211689237,5.4335,5.4373,5.4297,5.4373,64861.0121
2007-12-28 14:10:00,14.21,14.22,14.2,14.2,53694.4642432882,5.4335,5.4373,5.4297,5.4297,53694.4642
2007-12-28 14:15:00,14.2,14.21,14.18,14.21,100023.75861249704,5.4297,5.4335,5.422,5.4335,100023.7586
2007-12-28 14:20:00,14.21,14.21,14.18,14.2,76740.31836540747,5.4335,5.4335,5.422,5.4297,76740.3184
2007-12-28 14:25:00,14.2,14.22,14.2,14.21,97410.31123782371,5.4297,5.4373,5.4297,5.4335,97410.3112
2007-12-28 14:30:00,14.21,14.22,14.2,14.21,90282.72748871466,5.4335,5.4373,5.4297,5.4335,90282.7275
2007-12-28 14:35:00,14.21,14.24,14.21,14.24,74839.62936564504,5.4335,5.445,5.4335,5.445,74839.6294
2007-12-28 14:40:00,14.23,14.24,14.21,14.22,90995.48586362557,5.4411,5.445,5.4335,5.4373,90995.4859
2007-12-28 14:45:00,14.22,14.22,14.2,14.2,63910.66761701117,5.4373,5.4373,5.4297,5.4297,63910.6676
2007-12-28 14:50:00,14.2,14.21,14.14,14.18,162984.08172962698,5.4297,5.4335,5.4067,5.422,162984.0817
2007-12-28 14:55:00,14.18,14.19,14.17,14.19,55595.153243050605,5.422,5.4258,5.4182,5.4258,55595.1532
2007-12-28 15:00:00,14.19,14.19,14.16,14.17,68187.2178664766,5.4258,5.4258,5.4144,5.4182,68187.2179
2007-12-28 15:05:00,14.17,14.2,14.16,14.2,116179.61511047756,5.4182,5.4297,5.4144,5.4297,116179.6151
2007-12-28 15:10:00,14.2,14.21,14.19,14.21,79116.17961511048,5.4297,5.4335,5.4258,5.4335,79116.1796
2007-12-28 15:15:00,14.21,14.23,14.21,14.22,135424.091233072,5.4335,5.4411,5.4335,5.4373,135424.0912
2007-12-28 15:20:00,14.22,14.22,14.17,14.2,184129.24685198383,5.4373,5.4373,5.4182,5.4297,184129.2469
2007-12-28 15:25:00,14.2,14.21,14.19,14.21,114041.33998574484,5.4297,5.4335,5.4258,5.4335,114041.34
2007-12-28 15:30:00,14.2,14.22,14.2,14.2,154430.98123069614,5.4297,5.4373,5.4297,5.4297,154430.9812
2007-12-28 15:35:00,14.21,14.21,14.18,14.18,195058.2086006177,5.4335,5.4335,5.422,5.422,195058.2086
2007-12-28 15:40:00,14.18,14.2,14.18,14.2,190306.4861012117,5.422,5.4297,5.422,5.4297,190306.4861
2007-12-28 15:45:00,14.2,14.21,14.18,14.2,156331.67023045855,5.4297,5.4335,5.422,5.4297,156331.6702
2007-12-28 15:50:00,14.19,14.22,14.19,14.21,256830.6010928962,5.4258,5.4373,5.4258,5.4335,256830.6011
2007-12-28 15:55:00,14.21,14.22,14.2,14.2,495129.4844381088,5.4335,5.4373,5.4297,5.4297,495129.4844
2007-12-31 09:30:00,14.1,14.14,14.05,14.08,319315.7519600856,5.3914,5.4067,5.3723,5.3838,319315.752
2007-12-31 09:35:00,14.09,14.09,14.04,14.05,135899.2634830126,5.3876,5.3876,5.3685,5.3723,135899.2635
2007-12-31 09:40:00,14.05,14.14,14.04,14.13,226419.57709669755,5.3723,5.4067,5.3685,5.4029,226419.5771
2007-12-31 09:45:00,14.13,14.13,14.07,14.07,146353.05298170587,5.4029,5.4029,5.38,5.38,146353.053
2007-12-31 09:50:00,14.07,14.12,14.07,14.08,177001.6631028748,5.38,5.3991,5.38,5.3838,177001.6631
2007-12-31 09:55:00,14.08,14.12,14.02,14.03,165597.5291043003,5.3838,5.3991,5.3608,5.3647,165597.5291
2007-12-31 10:00:00,14.04,14.09,14.04,14.07,145402.70848182467,5.3685,5.3876,5.3685,5.38,145402.7085
2007-12-31 10:05:00,14.06,14.07,14.04,14.06,134236.1606082205,5.3761,5.38,5.3685,5.3761,134236.1606
2007-12-31 10:10:00,14.05,14.08,14.05,14.07,156806.84248039915,5.3723,5.3838,5.3723,5.38,156806.8425
2007-12-31 10:15:00,14.07,14.07,14.06,14.07,68187.2178664766,5.38,5.38,5.3761,5.38,68187.2179
2007-12-31 10:20:00,14.07,14.07,14.02,14.02,148491.3281064386,5.38,5.38,5.3608,5.3608,148491.3281
2007-12-31 10:25:00,14.02,14.04,14.02,14.02,77690.66286528867,5.3608,5.3685,5.3608,5.3608,77690.6629
2007-12-31 10:30:00,14.02,14.04,14.02,14.03,63673.08149204087,5.3608,5.3685,5.3608,5.3647,63673.0815
2007-12-31 10:35:00,14.02,14.03,13.99,14.0,256355.4288429556,5.3608,5.3647,5.3494,5.3532,256355.4288
2007-12-31 10:40:00,14.0,14.01,13.98,13.99,111427.89261107153,5.3532,5.357,5.3456,5.3494,111427.8926
2007-12-31 10:45:00,13.99,14.02,13.98,14.01,108339.2729864576,5.3494,5.3608,5.3456,5.357,108339.273
2007-12-31 10:50:00,14.01,14.03,13.97,13.99,166310.28747921123,5.357,5.3647,5.3417,5.3494,166310.2875
2007-12-31 10:55:00,13.99,13.99,13.95,13.98,108339.2729864576,5.3494,5.3494,5.3341,5.3456,108339.273
2007-12-31 11:00:00,13.98,13.99,13.97,13.98,57258.25611784272,5.3456,5.3494,5.3417,5.3456,57258.2561
2007-12-31 11:05:00,13.98,13.98,13.95,13.96,128058.92135899264,5.3456,5.3456,5.3341,5.3379,128058.9214
2007-12-31 11:10:00,13.96,13.99,13.94,13.96,172725.11285340937,5.3379,5.3494,5.3303,5.3379,172725.1129
2007-12-31 11:15:00,13.96,13.96,13.92,13.94,174150.62960323118,5.3379,5.3379,5.3226,5.3303,174150.6296
2007-12-31 11:20:00,13.94,13.94,13.91,13.92,170111.66547873605,5.3303,5.3303,5.3188,5.3226,170111.6655
2007-12-31 11:25:00,13.92,13.96,13.92,13.96,144214.77785697317,5.3226,5.3379,5.3226,5.3379,144214.7779
2007-12-31 11:30:00,13.96,13.99,13.96,13.97,87669.28011404134,5.3379,5.3494,5.3379,5.3417,87669.2801
2007-12-31 11:35:00,13.97,14.0,13.97,13.99,121644.09598479448,5.3417,5.3532,5.3417,5.3494,121644.096
2007-12-31 11:40:00,13.99,13.99,13.97,13.99,81967.2131147541,5.3494,5.3494,5.3417,5.3494,81967.2131
2007-12-31 11:45:00,13.99,13.99,13.97,13.97,107388.9284865764,5.3494,5.3494,5.3417,5.3417,107388.9285
2007-12-31 11:50:00,13.97,13.97,13.95,13.95,70325.49299120932,5.3417,5.3417,5.3341,5.3341,70325.493
2007-12-31 11:55:00,13.95,13.96,13.91,13.94,125920.64623425993,5.3341,5.3379,5.3188,5.3303,125920.6462
2007-12-31 12:00:00,13.94,13.95,13.93,13.95,120931.3376098836,5.3303,5.3341,5.3264,5.3341,120931.3376
2007-12-31 12:05:00,13.95,13.96,13.94,13.95,66286.52886671419,5.3341,5.3379,5.3303,5.3341,66286.5289
2007-12-31 12:10:00,13.95,13.96,13.94,13.96,57020.66999287242,5.3341,5.3379,5.3303,5.3379,57020.67
2007-12-31 12:15:00,13.96,13.97,13.96,13.97,45616.535994297934,5.3379,5.3417,5.3379,5.3417,45616.536
2007-12-31 12:20:00,13.97,13.99,13.97,13.97,112140.6509859824,5.3417,5.3494,5.3417,5.3417,112140.651
2007-12-31 12:25:00,13.97,13.97,13.94,13.94,104775.48111190306,5.3417,5.3417,5.3303,5.3303,104775.4811
2007-12-31 12:30:00,13.94,13.95,13.93,13.93,117842.71798526966,5.3303,5.3341,5.3264,5.3264,117842.718
2007-12-31 12:35:00,13.94,13.94,13.92,13.94,141601.33048229985,5.3303,5.3303,5.3226,5.3303,141601.3305
2007-12-31 12:40:00,13.94,13.98,13.94,13.97,222143.02684723213,5.3303,5.3456,5.3303,5.3417,222143.0268
2007-12-31 12:45:00,13.97,13.98,13.95,13.95,115942.02898550723,5.3417,5.3456,5.3341,5.3341,115942.029
2007-12-31 12:50:00,13.95,13.97,13.94,13.96,125207.88785934902,5.3341,5.3417,5.3303,5.3379,125207.8879
2007-12-31 12:55:00,13.96,13.97,13.94,13.97,95272.036113091,5.3379,5.3417,5.3303,5.3417,95272.0361
2007-12-31 13:00:00,13.97,13.97,13.95,13.96,63673.08149204087,5.3417,5.3417,5.3341,5.3379,63673.0815
2007-12-31 13:05:00,13.96,13.97,13.94,13.97,83392.72986457591,5.3379,5.3417,5.3303,5.3417,83392.7299
2007-12-31 13:10:00,13.97,13.99,13.97,13.98,110477.5481111903,5.3417,5.3494,5.3417,5.3456,110477.5481
2007-12-31 13:15:00,13.98,14.0,13.98,13.99,108339.2729864576,5.3456,5.3532,5.3456,5.3494,108339.273
2007-12-31 13:20:00,13.99,14.0,13.99,14.0,114516.51223568544,5.3494,5.3532,5.3494,5.3532,114516.5122
2007-12-31 13:25:00,14.0,14.02,13.99,13.99,148966.5003563792,5.3532,5.3608,5.3494,5.3494,148966.5004
2007-12-31 13:30:00,13.99,14.0,13.98,13.99,93608.93323829888,5.3494,5.3532,5.3456,5.3494,93608.9332
2007-12-31 13:35:00,13.99,13.99,13.98,13.98,52506.53361843668,5.3494,5.3494,5.3456,5.3456,52506.5336
2007-12-31 13:40:00,13.99,13.99,13.97,13.99,94321.6916132098,5.3494,5.3494,5.3417,5.3494,94321.6916
2007-12-31 13:45:00,13.99,13.99,13.98,13.99,99548.58636255642,5.3494,5.3494,5.3456,5.3494,99548.5864
2007-12-31 13:50:00,13.99,14.0,13.97,13.98,72701.35424091233,5.3494,5.3532,5.3417,5.3456,72701.3542
2007-12-31 13:55:00,13.98,13.98,13.96,13.97,92183.41648847709,5.3456,5.3456,5.3379,5.3417,92183.4165
2007-12-31 14:00:00,13.97,13.97,13.96,13.97,104775.48111190306,5.3417,5.3417,5.3379,5.3417,104775.4811
2007-12-31 14:05:00,13.97,13.97,13.95,13.96,87194.10786410073,5.3417,5.3417,5.3341,5.3379,87194.1079
2007-12-31 14:10:00,13.96,13.99,13.96,13.99,119030.64861012118,5.3379,5.3494,5.3379,5.3494,119030.6486
2007-12-31 14:15:00,13.99,14.0,13.98,14.0,193157.5196008553,5.3494,5.3532,5.3456,5.3532,193157.5196
2007-12-31 14:20:00,14.0,14.0,13.97,13.98,137562.3663578047,5.3532,5.3532,5.3417,5.3456,137562.3664
2007-12-31 14:25:00,13.98,13.98,13.94,13.95,162746.4956046567,5.3456,5.3456,5.3303,5.3341,162746.4956
2007-12-31 14:30:00,13.95,14.0,13.95,14.0,192444.7612259444,5.3341,5.3532,5.3341,5.3532,192444.7612
2007-12-31 14:35:00,14.0,14.04,13.99,14.04,350201.9482062248,5.3532,5.3685,5.3494,5.3685,350201.9482
2007-12-31 14:40:00,14.04,14.04,14.03,14.04,158232.35923022096,5.3685,5.3685,5.3647,5.3685,158232.3592
2007-12-31 14:45:00,14.04,14.07,14.04,14.07,248039.914468995,5.3685,5.38,5.3685,5.38,248039.9145
2007-12-31 14:50:00,14.07,14.07,13.99,14.06,161320.9788548349,5.38,5.38,5.3494,5.3761,161320.9789
2007-12-31 14:55:00,14.06,14.07,14.05,14.05,89807.55523877406,5.3761,5.38,5.3723,5.3723,89807.5552
2007-12-31 15:00:00,14.05,14.06,14.05,14.05,143977.19173200286,5.3723,5.3761,5.3723,5.3723,143977.1917
2007-12-31 15:05:00,14.05,14.06,14.05,14.05,119505.82086006178,5.3723,5.3761,5.3723,5.3723,119505.8209
2007-12-31 15:10:00,14.05,14.06,14.05,14.05,110715.1342361606,5.3723,5.3761,5.3723,5.3723,110715.1342
2007-12-31 15:15:00,14.06,14.07,14.05,14.07,191732.0028510335,5.3761,5.38,5.3723,5.38,191732.0029
2007-12-31 15:20:00,14.07,14.09,14.07,14.08,151579.9477310525,5.38,5.3876,5.38,5.3838,151579.9477
2007-12-31 15:25:00,14.08,14.1,14.08,14.08,158945.11760513188,5.3838,5.3914,5.3838,5.3838,158945.1176
2007-12-31 15:30:00,14.08,14.09,14.05,14.06,281064.38583986694,5.3838,5.3876,5.3723,5.3761,281064.3858
2007-12-31 15:35:00,14.06,14.06,14.06,14.06,175813.73247802327,5.3761,5.3761,5.3761,5.3761,175813.7325
2007-12-31 15:40:00,14.06,14.08,14.06,14.07,295319.55333808507,5.3761,5.3838,5.3761,5.38,295319.5533
2007-12-31 15:45:00,14.07,14.07,14.02,14.04,478260.8695652174,5.38,5.38,5.3608,5.3685,478260.8696
2007-12-31 15:50:00,14.04,14.04,13.99,13.99,564267.0468044666,5.3685,5.3685,5.3494,5.3494,564267.0468
2007-12-31 15:55:00,13.99,14.0,13.95,13.97,1001663.1028747922,5.3494,5.3532,5.3341,5.3417,1001663.1029
2008-01-02 09:30:00,14.08,14.09,14.02,14.07,321929.19933475886,5.3838,5.3876,5.3608,5.38,321929.1993
2008-01-02 09:35:00,14.07,14.1,14.04,14.06,258493.70396768829,5.38,5.3914,5.3685,5.3761,258493.704
2008-01-02 09:40:00,14.06,14.09,14.03,14.09,295557.13946305536,5.3761,5.3876,5.3647,5.3876,295557.1395
2008-01-02 09:45:00,14.08,14.09,14.05,14.05,213352.34022333092,5.3838,5.3876,5.3723,5.3723,213352.3402
2008-01-02 09:50:00,14.05,14.1,14.03,14.09,192207.1751009741,5.3723,5.3914,5.3647,5.3876,192207.1751
2008-01-02 09:55:00,14.09,14.1,14.01,14.07,248277.5005939653,5.3876,5.3914,5.357,5.38,248277.5006
2008-01-02 10:00:00,14.07,14.07,13.95,14.02,497980.5179377524,5.38,5.38,5.3341,5.3608,497980.5179
2008-01-02 10:05:00,14.02,14.08,13.98,14.05,382276.0750772155,5.3608,5.3838,5.3456,5.3723,382276.0751
2008-01-02 10:10:00,14.05,14.08,14.01,14.01,448562.60394392966,5.3723,5.3838,5.357,5.357,448562.6039
2008-01-02 10:15:00,14.01,14.02,13.97,13.99,248277.5005939653,5.357,5.3608,5.3417,5.3494,248277.5006
2008-01-02 10:20:00,13.99,14.01,13.97,13.97,290092.6585887384,5.3494,5.357,5.3417,5.3417,290092.6586
2008-01-02 10:25:00,13.97,13.99,13.94,13.98,233071.988595866,5.3417,5.3494,5.3303,5.3456,233071.9886
2008-01-02 10:30:00,13.98,13.98,13.94,13.97,160370.63435495368,5.3456,5.3456,5.3303,5.3417,160370.6344
2008-01-02 10:35:00,13.97,13.97,13.94,13.94,99786.17248752672,5.3417,5.3417,5.3303,5.3303,99786.1725
2008-01-02 10:40:00,13.94,13.95,13.9,13.91,301971.9648372535,5.3303,5.3341,5.315,5.3188,301971.9648
2008-01-02 10:45:00,13.91,13.92,13.86,13.86,345212.6395818484,5.3188,5.3226,5.2997,5.2997,345212.6396
2008-01-02 10:50:00,13.86,13.89,13.85,13.85,218816.82109764792,5.2997,5.3111,5.2958,5.2958,218816.8211
2008-01-02 10:55:00,13.84,13.84,13.81,13.82,229508.19672131148,5.292,5.292,5.2805,5.2844,229508.1967
2008-01-02 11:00:00,13.82,13.85,13.82,13.84,253266.8092183417,5.2844,5.2958,5.2844,5.292,253266.8092
2008-01-02 11:05:00,13.84,13.86,13.82,13.84,135424.091233072,5.292,5.2997,5.2844,5.292,135424.0912
2008-01-02 11:10:00,13.84,13.86,13.77,13.8,262295.08196721313,5.292,5.2997,5.2653,5.2767,262295.082
2008-01-02 11:15:00,13.8,13.81,13.74,13.75,340460.9170824424,5.2767,5.2805,5.2538,5.2576,340460.9171
2008-01-02 11:20:00,13.75,13.75,13.69,13.7,410786.4100736517,5.2576,5.2576,5.2347,5.2385,410786.4101
2008-01-02 11:25:00,13.7,13.74,13.7,13.72,167498.21810406272,5.2385,5.2538,5.2385,5.2461,167498.2181
2008-01-02 11:30:00,13.72,13.72,13.68,13.69,195533.3808505584,5.2461,5.2461,5.2308,5.2347,195533.3809
2008-01-02 11:35:00,13.7,13.7,13.63,13.63,493228.7954383464,5.2385,5.2385,5.2117,5.2117,493228.7954
2008-01-02 11:40:00,13.63,13.65,13.61,13.62,293656.45046329295,5.2117,5.2194,5.2041,5.2079,293656.4505
2008-01-02 11:45:00,13.62,13.65,13.62,13.62,361368.49607982894,5.2079,5.2194,5.2079,5.2079,361368.4961
2008-01-02 11:50:00,13.62,13.64,13.6,13.6,259444.0484675695,5.2079,5.2155,5.2002,5.2002,259444.0485
2008-01-02 11:55:00,13.6,13.62,13.6,13.62,266096.45996673795,5.2002,5.2079,5.2002,5.2079,266096.46
2008-01-02 12:00:00,13.62,13.63,13.6,13.61,248277.5005939653,5.2079,5.2117,5.2002,5.2041,248277.5006
2008-01-02 12:05:00,13.61,13.62,13.59,13.59,440484.67569493945,5.2041,5.2079,5.1964,5.1964,440484.6757
2008-01-02 12:10:00,13.59,13.62,13.58,13.61,228320.26609646,5.1964,5.2079,5.1926,5.2041,228320.2661
2008-01-02 12:15:00,13.61,13.61,13.59,13.6,265146.11546685675,5.2041,5.2041,5.1964,5.2002,265146.1155
2008-01-02 12:20:00,13.6,13.6,13.55,13.57,397719.1732002851,5.2002,5.2002,5.1811,5.1888,397719.1732
2008-01-02 12:25:00,13.56,13.59,13.56,13.58,133048.22998336898,5.185,5.1964,5.185,5.1926,133048.23
2008-01-02 12:30:00,13.58,13.6,13.57,13.59,170111.66547873605,5.1926,5.2002,5.1888,5.1964,170111.6655
2008-01-02 12:35:00,13.6,13.6,13.58,13.6,220955.0962223806,5.2002,5.2002,5.1926,5.2002,220955.0962
2008-01-02 12:40:00,13.6,13.61,13.6,13.6,133760.9883582799,5.2002,5.2041,5.2002,5.2002,133760.9884
2008-01-02 12:45:00,13.6,13.6,13.57,13.6,162984.08172962698,5.2002,5.2002,5.1888,5.2002,162984.0817
2008-01-02 12:50:00,13.6,13.6,13.57,13.6,132335.47160845806,5.2002,5.2002,5.1888,5.2002,132335.4716
2008-01-02 12:55:00,13.61,13.63,13.6,13.61,144214.77785697317,5.2041,5.2117,5.2002,5.2041,144214.7779
2008-01-02 13:00:00,13.61,13.63,13.6,13.6,148253.74198146828,5.2041,5.2117,5.2002,5.2002,148253.742
2008-01-02 13:05:00,13.6,13.62,13.56,13.57,268472.321216441,5.2002,5.2079,5.185,5.1888,268472.3212
2008-01-02 13:10:00,13.57,13.57,13.54,13.57,257068.18721786648,5.1888,5.1888,5.1773,5.1888,257068.1872
2008-01-02 13:15:00,13.57,13.61,13.57,13.61,155381.32573057734,5.1888,5.2041,5.1888,5.2041,155381.3257
2008-01-02 13:20:00,13.61,13.62,13.59,13.6,155618.91185554763,5.2041,5.2079,5.1964,5.2002,155618.9119
2008-01-02 13:25:00,13.6,13.62,13.59,13.62,560940.8410548824,5.2002,5.2079,5.1964,5.2079,560940.8411
2008-01-02 13:30:00,13.62,13.66,13.61,13.65,234972.67759562843,5.2079,5.2232,5.2041,5.2194,234972.6776
2008-01-02 13:35:00,13.65,13.66,13.64,13.64,167023.04585412212,5.2194,5.2232,5.2155,5.2155,167023.0459
2008-01-02 13:40:00,13.64,13.65,13.62,13.64,123544.7849845569,5.2155,5.2194,5.2079,5.2155,123544.785
2008-01-02 13:45:00,13.63,13.68,13.63,13.67,181990.9717272512,5.2117,5.2308,5.2117,5.227,181990.9717
2008-01-02 13:50:00,13.68,13.69,13.64,13.65,315751.960085531,5.2308,5.2347,5.2155,5.2194,315751.9601
2008-01-02 13:55:00,13.64,13.67,13.63,13.65,437158.4699453552,5.2155,5.227,5.2117,5.2194,437158.4699
2008-01-02 14:00:00,13.65,13.72,13.65,13.7,283202.6609645997,5.2194,5.2461,5.2194,5.2385,283202.661
2008-01-02 14:05:00,13.7,13.78,13.69,13.78,385839.86695177,5.2385,5.2691,5.2347,5.2691,385839.867
2008-01-02 14:10:00,13.78,13.79,13.76,13.79,527916.3696840105,5.2691,5.2729,5.2614,5.2729,527916.3697
2008-01-02 14:15:00,13.79,13.79,13.76,13.77,456640.5321929199,5.2729,5.2729,5.2614,5.2653,456640.5322
2008-01-02 14:20:00,13.77,13.78,13.76,13.77,402946.0679496318,5.2653,5.2691,5.2614,5.2653,402946.0679
2008-01-02 14:25:00,13.76,13.77,13.73,13.73,325968.163459254,5.2614,5.2653,5.25,5.25,325968.1635
2008-01-02 14:30:00,13.73,13.75,13.73,13.73,208125.44547398432,5.25,5.2576,5.25,5.25,208125.4455
2008-01-02 14:35:00,13.73,13.73,13.69,13.7,472558.8025659302,5.25,5.25,5.2347,5.2385,472558.8026
2008-01-02 14:40:00,13.7,13.7,13.67,13.69,511285.3409360893,5.2385,5.2385,5.227,5.2347,511285.3409
2008-01-02 14:45:00,13.69,13.7,13.65,13.7,230696.12734616292,5.2347,5.2385,5.2194,5.2385,230696.1273
2008-01-02 14:50:00,13.7,13.72,13.66,13.68,204086.4813494892,5.2385,5.2461,5.2232,5.2308,204086.4813
2008-01-02 14:55:00,13.68,13.68,13.6,13.6,304110.23996198626,5.2308,5.2308,5.2002,5.2002,304110.24
2008-01-02 15:00:00,13.6,13.62,13.58,13.59,415775.71869802807,5.2002,5.2079,5.1926,5.1964,415775.7187
2008-01-02 15:05:00,13.59,13.61,13.55,13.55,606557.3770491803,5.1964,5.2041,5.1811,5.1811,606557.377
2008-01-02 15:10:00,13.55,13.57,13.54,13.55,600142.5516749822,5.1811,5.1888,5.1773,5.1811,600142.5517
2008-01-02 15:15:00,13.55,13.58,13.54,13.57,334046.09170824423,5.1811,5.1926,5.1773,5.1888,334046.0917
2008-01-02 15:20:00,13.56,13.62,13.55,13.61,264670.9432169161,5.185,5.2079,5.1811,5.2041,264670.9432
2008-01-02 15:25:00,13.61,13.61,13.58,13.58,326680.9218341649,5.2041,5.2041,5.1926,5.1926,326680.9218
2008-01-02 15:30:00,13.58,13.62,13.57,13.62,298645.7590876693,5.1926,5.2079,5.1888,5.2079,298645.7591
2008-01-02 15:35:00,13.62,13.65,13.62,13.65,477548.1111903065,5.2079,5.2194,5.2079,5.2194,477548.1112
2008-01-02 15:40:00,13.65,13.68,13.65,13.68,557139.4630553576,5.2194,5.2308,5.2194,5.2308,557139.4631
2008-01-02 15:45:00,13.68,13.68,13.65,13.65,610596.3411736755,5.2308,5.2308,5.2194,5.2194,610596.3412
2008-01-02 15:50:00,13.65,13.71,13.65,13.7,1236873.366595391,5.2194,5.2423,5.2194,5.2385,1236873.3666
2008-01-02 15:55:00,13.7,13.71,13.68,13.68,1331670.2304585413,5.2385,5.2423,5.2308,5.2308,1331670.2305
2008-01-03 09:30:00,13.7,13.75,13.69,13.73,347113.32858161087,5.2385,5.2576,5.2347,5.25,347113.3286
2008-01-03 09:35:00,13.72,13.81,13.72,13.77,286053.6944642433,5.2461,5.2805,5.2461,5.2653,286053.6945
2008-01-03 09:40:00,13.77,13.77,13.7,13.71,229983.3689712521,5.2653,5.2653,5.2385,5.2423,229983.369
2008-01-03 09:45:00,13.71,13.72,13.68,13.7,194107.8641007365,5.2423,5.2461,5.2308,5.2385,194107.8641
2008-01-03 09:50:00,13.7,13.76,13.69,13.69,402233.30957472086,5.2385,5.2614,5.2347,5.2347,402233.3096
2008-01-03 09:55:00,13.69,13.77,13.69,13.73,324780.2328344025,5.2347,5.2653,5.2347,5.25,324780.2328
2008-01-03 10:00:00,13.74,13.82,13.74,13.8,415538.1325730577,5.2538,5.2844,5.2538,5.2767,415538.1326
2008-01-03 10:05:00,13.8,13.86,13.79,13.85,333333.3333333333,5.2767,5.2997,5.2729,5.2958,333333.3333
2008-01-03 10:10:00,13.85,13.85,13.77,13.78,221667.8545972916,5.2958,5.2958,5.2653,5.2691,221667.8546
2008-01-03 10:15:00,13.79,13.83,13.76,13.83,202185.7923497268,5.2729,5.2882,5.2614,5.2882,202185.7923
2008-01-03 10:20:00,13.83,13.86,13.79,13.83,392967.4507008791,5.2882,5.2997,5.2729,5.2882,392967.4507
2008-01-03 10:25:00,13.82,13.85,13.78,13.83,297457.82846281776,5.2844,5.2958,5.2691,5.2882,297457.8285
2008-01-03 10:30:00,13.83,13.84,13.8,13.84,244476.1225944405,5.2882,5.292,5.2767,5.292,244476.1226
2008-01-03 10:35:00,13.84,13.85,13.79,13.8,256593.01496792588,5.292,5.2958,5.2729,5.2767,256593.015
2008-01-03 10:40:00,13.8,13.81,13.75,13.76,255880.256593015,5.2767,5.2805,5.2576,5.2614,255880.2566
2008-01-03 10:45:00,13.76,13.79,13.74,13.78,189356.14160133048,5.2614,5.2729,5.2538,5.2691,189356.1416
2008-01-03 10:50:00,13.78,13.79,13.76,13.77,126870.99073414112,5.2691,5.2729,5.2614,5.2653,126870.9907
2008-01-03 10:55:00,13.76,13.82,13.76,13.81,143502.01948206226,5.2614,5.2844,5.2614,5.2805,143502.0195
2008-01-03 11:00:00,13.81,13.88,13.81,13.87,236873.36659539083,5.2805,5.3073,5.2805,5.3035,236873.3666
2008-01-03 11:05:00,13.87,13.87,13.82,13.86,176526.4908529342,5.3035,5.3035,5.2844,5.2997,176526.4909
2008-01-03 11:10:00,13.86,13.87,13.81,13.83,180327.868852459,5.2997,5.3035,5.2805,5.2882,180327.8689
2008-01-03 11:15:00,13.83,13.85,13.81,13.84,158469.94535519127,5.2882,5.2958,5.2805,5.292,158469.9454
2008-01-03 11:20:00,13.85,13.86,13.81,13.84,192682.3473509147,5.2958,5.2997,5.2805,5.292,192682.3474
2008-01-03 11:25:00,13.84,13.86,13.81,13.83,164884.77072938942,5.292,5.2997,5.2805,5.2882,164884.7707
2008-01-03 11:30:00,13.83,13.85,13.82,13.85,255167.49821810407,5.2882,5.2958,5.2844,5.2958,255167.4982
2008-01-03 11:35:00,13.85,13.85,13.83,13.84,135186.5051081017,5.2958,5.2958,5.2882,5.292,135186.5051
2008-01-03 11:40:00,13.84,13.87,13.84,13.86,193395.1057258256,5.292,5.3035,5.292,5.2997,193395.1057
2008-01-03 11:45:00,13.86,13.89,13.86,13.89,326918.5079591352,5.2997,5.3111,5.2997,5.3111,326918.508
2008-01-03 11:50:00,13.89,13.91,13.88,13.91,226657.16322166787,5.3111,5.3188,5.3073,5.3188,226657.1632
2008-01-03 11:55:00,13.91,13.93,13.91,13.93,264908.52934188646,5.3188,5.3264,5.3188,5.3264,264908.5293
2008-01-03 12:00:00,13.92,13.95,13.92,13.95,259919.2207175101,5.3226,5.3341,5.3226,5.3341,259919.2207
2008-01-03 12:05:00,13.95,13.97,13.95,13.97,153005.46448087433,5.3341,5.3417,5.3341,5.3417,153005.4645
2008-01-03 12:10:00,13.96,13.98,13.96,13.97,272273.6992159658,5.3379,5.3456,5.3379,5.3417,272273.6992
2008-01-03 12:15:00,13.97,13.97,13.94,13.95,241862.6752197672,5.3417,5.3417,5.3303,5.3341,241862.6752
2008-01-03 12:20:00,13.95,13.95,13.91,13.93,246851.9838441435,5.3341,5.3341,5.3188,5.3264,246851.9838
2008-01-03 12:25:00,13.92,13.96,13.92,13.96,184842.00522689475,5.3226,5.3379,5.3226,5.3379,184842.0052
2008-01-03 12:30:00,13.96,14.02,13.96,14.02,395105.7258256118,5.3379,5.3608,5.3379,5.3608,395105.7258
2008-01-03 12:35:00,14.02,14.02,13.97,13.97,212401.9957234497,5.3608,5.3608,5.3417,5.3417,212401.9957
2008-01-03 12:40:00,13.97,13.98,13.92,13.94,273224.043715847,5.3417,5.3456,5.3226,5.3303,273224.0437
2008-01-03 12:45:00,13.94,13.94,13.93,13.94,131147.54098360657,5.3303,5.3303,5.3264,5.3303,131147.541
2008-01-03 12:50:00,13.94,13.95,13.89,13.91,132097.88548348777,5.3303,5.3341,5.3111,5.3188,132097.8855
2008-01-03 12:55:00,13.91,13.94,13.9,13.93,258256.117842718,5.3188,5.3303,5.315,5.3264,258256.1178
2008-01-03 13:00:00,13.92,13.92,13.91,13.91,91945.83036350676,5.3226,5.3226,5.3188,5.3188,91945.8304
2008-01-03 13:05:00,13.91,13.92,13.9,13.91,277263.0078403421,5.3188,5.3226,5.315,5.3188,277263.0078
2008-01-03 13:10:00,13.91,13.94,13.9,13.93,119268.23473509148,5.3188,5.3303,5.315,5.3264,119268.2347
2008-01-03 13:15:00,13.93,13.94,13.9,13.9,129484.43810881444,5.3264,5.3303,5.315,5.315,129484.4381
2008-01-03 13:20:00,13.9,13.91,13.89,13.91,105963.41173675456,5.315,5.3188,5.3111,5.3188,105963.4117
2008-01-03 13:25:00,13.91,13.91,13.89,13.91,77928.24899025897,5.3188,5.3188,5.3111,5.3188,77928.249
2008-01-03 13:30:00,13.9,13.93,13.9,13.91,168923.73485388453,5.315,5.3264,5.315,5.3188,168923.7349
2008-01-03 13:35:00,13.91,13.91,13.89,13.91,149204.08648134948,5.3188,5.3188,5.3111,5.3188,149204.0865
2008-01-03 13:40:00,13.91,13.91,13.9,13.9,114516.51223568544,5.3188,5.3188,5.315,5.315,114516.5122
2008-01-03 13:45:00,13.91,13.91,13.89,13.89,94559.2777381801,5.3188,5.3188,5.3111,5.3111,94559.2777
2008-01-03 13:50:00,13.89,13.91,13.89,13.9,129484.43810881444,5.3111,5.3188,5.3111,5.315,129484.4381
2008-01-03 13:55:00,13.9,13.9,13.86,13.86,158707.53148016156,5.315,5.315,5.2997,5.2997,158707.5315
2008-01-03 14:00:00,13.86,13.87,13.84,13.86,147540.9836065574,5.2997,5.3035,5.292,5.2997,147540.9836
2008-01-03 14:05:00,13.86,13.86,13.85,13.85,85293.41886433832,5.2997,5.2997,5.2958,5.2958,85293.4189
2008-01-03 14:10:00,13.85,13.88,13.82,13.86,240199.57234497505,5.2958,5.3073,5.2844,5.2997,240199.5723
2008-01-03 14:15:00,13.86,13.89,13.85,13.89,105250.65336184368,5.2997,5.3111,5.2958,5.3111,105250.6534
2008-01-03 14:20:00,13.88,13.89,13.87,13.88,144452.36398194346,5.3073,5.3111,5.3035,5.3073,144452.364
2008-01-03 14:25:00,13.88,13.89,13.86,13.86,216678.5459729152,5.3073,5.3111,5.2997,5.2997,216678.546
2008-01-03 14:30:00,13.86,13.88,13.84,13.84,75789.97386552625,5.2997,5.3073,5.292,5.292,75789.9739
2008-01-03 14:35:00,13.84,13.85,13.84,13.85,148253.74198146828,5.292,5.2958,5.292,5.2958,148253.742
2008-01-03 14:40:00,13.85,13.85,13.83,13.84,152767.87835590402,5.2958,5.2958,5.2882,5.292,152767.8784
2008-01-03 14:45:00,13.84,13.85,13.83,13.83,142551.67498218105,5.292,5.2958,5.2882,5.2882,142551.675
2008-01-03 14:50:00,13.83,13.84,13.82,13.82,221667.8545972916,5.2882,5.292,5.2844,5.2844,221667.8546
2008-01-03 14:55:00,13.82,13.82,13.81,13.81,98598.24186267522,5.2844,5.2844,5.2805,5.2805,98598.2419
2008-01-03 15:00:00,13.81,13.82,13.81,13.81,165359.94297933002,5.2805,5.2844,5.2805,5.2805,165359.943
2008-01-03 15:05:00,13.81,13.83,13.81,13.83,195770.96697552863,5.2805,5.2882,5.2805,5.2882,195770.967
2008-01-03 15:10:00,13.83,13.83,13.82,13.82,193395.1057258256,5.2882,5.2882,5.2844,5.2844,193395.1057
2008-01-03 15:15:00,13.83,13.83,13.78,13.79,351152.292706106,5.2882,5.2882,5.2691,5.2729,351152.2927
2008-01-03 15:20:00,13.79,13.79,13.77,13.79,152767.87835590402,5.2729,5.2729,5.2653,5.2729,152767.8784
2008-01-03 15:25:00,13.79,13.8,13.76,13.77,244713.7087194108,5.2729,5.2767,5.2614,5.2653,244713.7087
2008-01-03 15:30:00,13.77,13.78,13.74,13.75,277025.42171537183,5.2653,5.2691,5.2538,5.2576,277025.4217
2008-01-03 15:35:00,13.76,13.78,13.76,13.78,254929.91209313367,5.2614,5.2691,5.2614,5.2691,254929.9121
2008-01-03 15:40:00,13.78,13.79,13.76,13.77,229508.19672131148,5.2691,5.2729,5.2614,5.2653,229508.1967
2008-01-03 15:45:00,13.77,13.8,13.76,13.78,345925.3979567593,5.2653,5.2767,5.2614,5.2691,345925.398
2008-01-03 15:50:00,13.78,13.79,13.77,13.78,627227.3699215966,5.2691,5.2729,5.2653,5.2691,627227.3699
2008-01-03 15:55:00,13.78,13.83,13.77,13.82,1216678.5459729151,5.2691,5.2882,5.2653,5.2844,1216678.546
2008-01-04 09:30:00,13.73,14.12,13.68,13.78,588500.8315514374,5.25,5.3991,5.2308,5.2691,588500.8316
2008-01-04 09:35:00,13.79,13.83,13.77,13.8,453314.3264433357,5.2729,5.2882,5.2653,5.2767,453314.3264
2008-01-04 09:40:00,13.81,13.81,13.75,13.76,406034.6875742457,5.2805,5.2805,5.2576,5.2614,406034.6876
2008-01-04 09:45:00,13.76,13.79,13.71,13.73,381563.3167023046,5.2614,5.2729,5.2423,5.25,381563.3167
2008-01-04 09:50:00,13.73,13.75,13.68,13.68,331432.6443335709,5.25,5.2576,5.2308,5.2308,331432.6443
2008-01-04 09:55:00,13.68,13.68,13.62,13.62,374435.7329531955,5.2308,5.2308,5.2079,5.2079,374435.733
2008-01-04 10:00:00,13.63,13.68,13.61,13.68,417201.23544784985,5.2117,5.2308,5.2041,5.2308,417201.2354
2008-01-04 10:05:00,13.68,13.68,13.63,13.64,276312.6633404609,5.2308,5.2308,5.2117,5.2155,276312.6633
2008-01-04 10:10:00,13.65,13.65,13.57,13.6,327393.6802090758,5.2194,5.2194,5.1888,5.2002,327393.6802
2008-01-04 10:15:00,13.6,13.61,13.55,13.55,288904.7279638869,5.2002,5.2041,5.1811,5.1811,288904.728
2008-01-04 10:20:00,13.55,13.59,13.54,13.57,288191.969588976,5.1811,5.1964,5.1773,5.1888,288191.9696
2008-01-04 10:25:00,13.57,13.57,13.52,13.54,432881.91969588975,5.1888,5.1888,5.1697,5.1773,432881.9197
2008-01-04 10:30:00,13.54,13.54,13.48,13.48,555476.3601805655,5.1773,5.1773,5.1544,5.1544,555476.3602
2008-01-04 10:35:00,13.48,13.48,13.41,13.41,615823.2359230221,5.1544,5.1544,5.1276,5.1276,615823.2359
2008-01-04 10:40:00,13.43,13.46,13.41,13.43,593252.5540508435,5.1352,5.1467,5.1276,5.1352,593252.5541
2008-01-04 10:45:00,13.43,13.43,13.38,13.41,533856.022808268,5.1352,5.1352,5.1161,5.1276,533856.0228
2008-01-04 10:50:00,13.41,13.41,13.32,13.33,459491.56569256354,5.1276,5.1276,5.0932,5.097,459491.5657
2008-01-04 10:55:00,13.33,13.34,13.28,13.28,392967.4507008791,5.097,5.1008,5.0779,5.0779,392967.4507
2008-01-04 11:00:00,13.29,13.33,13.28,13.32,473984.319315752,5.0817,5.097,5.0779,5.0932,473984.3193
2008-01-04 11:05:00,13.32,13.32,13.26,13.32,349964.3620812545,5.0932,5.0932,5.0702,5.0932,349964.3621
2008-01-04 11:10:00,13.33,13.33,13.3,13.33,491090.5203136137,5.097,5.097,5.0855,5.097,491090.5203
2008-01-04 11:15:00,13.33,13.35,13.33,13.35,192682.3473509147,5.097,5.1047,5.097,5.1047,192682.3474
2008-01-04 11:20:00,13.35,13.4,13.35,13.4,253979.5675932525,5.1047,5.1238,5.1047,5.1238,253979.5676
2008-01-04 11:25:00,13.4,13.44,13.4,13.41,379425.0415775719,5.1238,5.1391,5.1238,5.1276,379425.0416
2008-01-04 11:30:00,13.41,13.43,13.38,13.38,195058.2086006177,5.1276,5.1352,5.1161,5.1161,195058.2086
2008-01-04 11:35:00,13.39,13.41,13.36,13.36,272036.11309099547,5.12,5.1276,5.1085,5.1085,272036.1131
2008-01-04 11:40:00,13.36,13.38,13.33,13.37,225231.6464718461,5.1085,5.1161,5.097,5.1123,225231.6465
2008-01-04 11:45:00,13.37,13.38,13.36,13.36,68899.9762413875,5.1123,5.1161,5.1085,5.1085,68899.9762
2008-01-04 11:50:00,13.36,13.36,13.35,13.36,158945.11760513188,5.1085,5.1085,5.1047,5.1085,158945.1176
2008-01-04 11:55:00,13.36,13.36,13.33,13.34,144689.95010691375,5.1085,5.1085,5.097,5.1008,144689.9501
2008-01-04 12:00:00,13.34,13.36,13.33,13.33,290805.41696364933,5.1008,5.1085,5.097,5.097,290805.417
2008-01-04 12:05:00,13.33,13.36,13.32,13.36,344024.7089569969,5.097,5.1085,5.0932,5.1085,344024.709
2008-01-04 12:10:00,13.36,13.41,13.36,13.41,274649.5604656688,5.1085,5.1276,5.1085,5.1276,274649.5605
2008-01-04 12:15:00,13.41,13.44,13.41,13.43,263720.5987170349,5.1276,5.1391,5.1276,5.1352,263720.5987
2008-01-04 12:20:00,13.42,13.42,13.36,13.37,295557.13946305536,5.1314,5.1314,5.1085,5.1123,295557.1395
2008-01-04 12:25:00,13.36,13.38,13.36,13.38,100974.10311237824,5.1085,5.1161,5.1085,5.1161,100974.1031
2008-01-04 12:30:00,13.37,13.38,13.33,13.34,185554.76360180567,5.1123,5.1161,5.097,5.1008,185554.7636
2008-01-04 12:35:00,13.34,13.36,13.34,13.35,189356.14160133048,5.1008,5.1085,5.1008,5.1047,189356.1416
2008-01-04 12:40:00,13.35,13.38,13.35,13.36,212401.9957234497,5.1047,5.1161,5.1047,5.1085,212401.9957
2008-01-04 12:45:00,13.36,13.37,13.35,13.36,125683.06010928962,5.1085,5.1123,5.1047,5.1085,125683.0601
2008-01-04 12:50:00,13.36,13.38,13.36,13.38,98835.82798764552,5.1085,5.1161,5.1085,5.1161,98835.828
2008-01-04 12:55:00,13.38,13.4,13.38,13.4,84343.07436445712,5.1161,5.1238,5.1161,5.1238,84343.0744
2008-01-04 13:00:00,13.4,13.4,13.37,13.37,101211.68923734856,5.1238,5.1238,5.1123,5.1123,101211.6892
2008-01-04 13:05:00,13.37,13.38,13.36,13.38,81729.62698978379,5.1123,5.1161,5.1085,5.1161,81729.627
2008-01-04 13:10:00,13.38,13.41,13.37,13.41,207887.85934901403,5.1161,5.1276,5.1123,5.1276,207887.8593
2008-01-04 13:15:00,13.41,13.41,13.37,13.37,210263.72059871705,5.1276,5.1276,5.1123,5.1123,210263.7206
2008-01-04 13:20:00,13.36,13.38,13.34,13.34,202898.5507246377,5.1085,5.1161,5.1008,5.1008,202898.5507
2008-01-04 13:25:00,13.34,13.36,13.33,13.36,147065.8113566168,5.1008,5.1085,5.097,5.1085,147065.8114
2008-01-04 13:30:00,13.36,13.36,13.34,13.35,89332.38298883346,5.1085,5.1085,5.1008,5.1047,89332.383
2008-01-04 13:35:00,13.35,13.35,13.26,13.28,265858.87384176766,5.1047,5.1047,5.0702,5.0779,265858.8738
2008-01-04 13:40:00,13.28,13.3,13.27,13.3,189118.5554763602,5.0779,5.0855,5.0741,5.0855,189118.5555
2008-01-04 13:45:00,13.3,13.36,13.29,13.36,161083.39272986457,5.0855,5.1085,5.0817,5.1085,161083.3927
2008-01-04 13:50:00,13.36,13.38,13.32,13.35,419577.0966975529,5.1085,5.1161,5.0932,5.1047,419577.0967
2008-01-04 13:55:00,13.35,13.36,13.34,13.36,229983.3689712521,5.1047,5.1085,5.1008,5.1085,229983.369
2008-01-04 14:00:00,13.35,13.36,13.32,13.33,183891.6607270136,5.1047,5.1085,5.0932,5.097,183891.6607
2008-01-04 14:05:00,13.32,13.35,13.3,13.33,211451.6512235685,5.0932,5.1047,5.0855,5.097,211451.6512
2008-01-04 14:10:00,13.33,13.33,13.29,13.3,184129.24685198383,5.097,5.097,5.0817,5.0855,184129.2469
2008-01-04 14:15:00,13.3,13.32,13.28,13.31,164884.77072938942,5.0855,5.0932,5.0779,5.0894,164884.7707
2008-01-04 14:20:00,13.3,13.3,13.23,13.25,341886.4338322642,5.0855,5.0855,5.0588,5.0664,341886.4338
2008-01-04 14:25:00,13.25,13.28,13.22,13.25,229033.02447137088,5.0664,5.0779,5.0549,5.0664,229033.0245
2008-01-04 14:30:00,13.25,13.29,13.25,13.28,332858.16108339274,5.0664,5.0817,5.0664,5.0779,332858.1611
2008-01-04 14:35:00,13.28,13.28,13.26,13.27,248990.2589688762,5.0779,5.0779,5.0702,5.0741,248990.259
2008-01-04 14:40:00,13.27,13.28,13.22,13.24,325968.163459254,5.0741,5.0779,5.0549,5.0626,325968.1635
2008-01-04 14:45:00,13.25,13.27,13.22,13.23,360655.737704918,5.0664,5.0741,5.0549,5.0588,360655.7377
2008-01-04 14:50:00,13.23,13.24,13.18,13.18,300308.8619624614,5.0588,5.0626,5.0397,5.0397,300308.862
2008-01-04 14:55:00,13.18,13.25,13.15,13.24,566642.9080541696,5.0397,5.0664,5.0282,5.0626,566642.9081
2008-01-04 15:00:00,13.24,13.26,13.23,13.25,252791.63696840103,5.0626,5.0702,5.0588,5.0664,252791.637
2008-01-04 15:05:00,13.24,13.26,13.21,13.22,284153.0054644809,5.0626,5.0702,5.0511,5.0549,284153.0055
2008-01-04 15:10:00,13.22,13.22,13.17,13.17,310525.0653361844,5.0549,5.0549,5.0358,5.0358,310525.0653
2008-01-04 15:15:00,13.17,13.18,13.15,13.17,546448.087431694,5.0358,5.0397,5.0282,5.0358,546448.0874
2008-01-04 15:20:00,13.17,13.18,13.11,13.12,499168.448562604,5.0358,5.0397,5.0129,5.0167,499168.4486
2008-01-04 15:25:00,13.12,13.2,13.12,13.17,445949.1565692564,5.0167,5.0473,5.0167,5.0358,445949.1566
2008-01-04 15:30:00,13.17,13.21,13.17,13.18,477310.5250653362,5.0358,5.0511,5.0358,5.0397,477310.5251
2008-01-04 15:35:00,13.19,13.21,13.15,13.21,576621.5253029224,5.0435,5.0511,5.0282,5.0511,576621.5253
2008-01-04 15:40:00,13.2,13.22,13.2,13.22,639581.8484200523,5.0473,5.0549,5.0473,5.0549,639581.8484
2008-01-04 15:45:00,13.22,13.23,13.18,13.21,875029.6982656213,5.0549,5.0588,5.0397,5.0511,875029.6983
2008-01-04 15:50:00,13.21,13.21,13.16,13.18,1278213.3523402233,5.0511,5.0511,5.032,5.0397,1278213.3523
2008-01-04 15:55:00,13.18,13.2,13.17,13.17,1598004.2765502494,5.0397,5.0473,5.0358,5.0358,1598004.2766
2008-01-07 09:30:00,13.26,13.3,13.18,13.2,483012.5920646234,5.0702,5.0855,5.0397,5.0473,483012.5921
2008-01-07 09:35:00,13.2,13.2,13.06,13.09,545972.9151817533,5.0473,5.0473,4.9938,5.0052,545972.9152
2008-01-07 09:40:00,13.09,13.11,13.03,13.04,762889.0472796389,5.0052,5.0129,4.9823,4.9861,762889.0473
2008-01-07 09:45:00,13.04,13.05,13.02,13.04,610358.7550487051,4.9861,4.9899,4.9785,4.9861,610358.755
2008-01-07 09:50:00,13.04,13.04,12.92,12.94,726538.3701591827,4.9861,4.9861,4.9402,4.9479,726538.3702
2008-01-07 09:55:00,12.95,12.95,12.9,12.9,467331.9078165835,4.9517,4.9517,4.9326,4.9326,467331.9078
2008-01-07 10:00:00,12.9,12.92,12.87,12.9,718222.8557852221,4.9326,4.9402,4.9211,4.9326,718222.8558
2008-01-07 10:05:00,12.9,12.95,12.9,12.94,641007.365169874,4.9326,4.9517,4.9326,4.9479,641007.3652
2008-01-07 10:10:00,12.94,12.98,12.9,12.93,626039.4392967451,4.9479,4.9632,4.9326,4.9441,626039.4393
2008-01-07 10:15:00,12.93,12.93,12.84,12.84,647659.7766690425,4.9441,4.9441,4.9096,4.9096,647659.7767
2008-01-07 10:20:00,12.84,12.86,12.8,12.82,1257543.3594678072,4.9096,4.9173,4.8944,4.902,1257543.3595
2008-01-07 10:25:00,12.82,12.84,12.8,12.83,1080779.2824899026,4.902,4.9096,4.8944,4.9058,1080779.2825
2008-01-07 10:30:00,12.83,12.84,12.74,12.75,785459.7291518175,4.9058,4.9096,4.8714,4.8752,785459.7292
2008-01-07 10:35:00,12.75,12.75,12.72,12.74,711332.8581610834,4.8752,4.8752,4.8638,4.8714,711332.8582
2008-01-07 10:40:00,12.74,12.84,12.74,12.76,684248.039914469,4.8714,4.9096,4.8714,4.8791,684248.0399
2008-01-07 10:45:00,12.76,12.77,12.72,12.73,507721.5490615348,4.8791,4.8829,4.8638,4.8676,507721.5491
2008-01-07 10:50:00,12.72,12.73,12.72,12.73,833214.5402708482,4.8638,4.8676,4.8638,4.8676,833214.5403
2008-01-07 10:55:00,12.73,12.77,12.69,12.71,852459.0163934426,4.8676,4.8829,4.8523,4.8599,852459.0164
2008-01-07 11:00:00,12.7,12.8,12.7,12.8,858161.0833927299,4.8561,4.8944,4.8561,4.8944,858161.0834
2008-01-07 11:05:00,12.8,12.8,12.71,12.74,414825.37419814686,4.8944,4.8944,4.8599,4.8714,414825.3742
2008-01-07 11:10:00,12.74,12.77,12.73,12.77,528153.9558089807,4.8714,4.8829,4.8676,4.8829,528153.9558
2008-01-07 11:15:00,12.77,12.83,12.75,12.82,488239.4868139701,4.8829,4.9058,4.8752,4.902,488239.4868
2008-01-07 11:20:00,12.82,12.84,12.82,12.84,337609.8835827988,4.902,4.9096,4.902,4.9096,337609.8836
2008-01-07 11:25:00,12.84,12.84,12.82,12.83,709432.169161321,4.9096,4.9096,4.902,4.9058,709432.1692
2008-01-07 11:30:00,12.82,12.92,12.82,12.91,628652.8866714184,4.902,4.9402,4.902,4.9364,628652.8867
2008-01-07 11:35:00,12.91,12.92,12.86,12.87,351627.46495604655,4.9364,4.9402,4.9173,4.9211,351627.465
2008-01-07 11:40:00,12.87,12.88,12.84,12.87,795438.3464005702,4.9211,4.9249,4.9096,4.9211,795438.3464
2008-01-07 11:45:00,12.88,12.9,12.85,12.89,459016.39344262297,4.9249,4.9326,4.9135,4.9288,459016.3934
2008-01-07 11:50:00,12.89,12.91,12.89,12.9,376336.4219529579,4.9288,4.9364,4.9288,4.9326,376336.422
2008-01-07 11:55:00,12.9,12.92,12.9,12.9,438346.4005702067,4.9326,4.9402,4.9326,4.9326,438346.4006
2008-01-07 12:00:00,12.9,12.91,12.87,12.88,536231.8840579711,4.9326,4.9364,4.9211,4.9249,536231.8841
2008-01-07 12:05:00,12.88,12.88,12.83,12.84,538845.3314326444,4.9249,4.9249,4.9058,4.9096,538845.3314
2008-01-07 12:10:00,12.84,12.86,12.84,12.85,172249.94060346877,4.9096,4.9173,4.9096,4.9135,172249.9406
2008-01-07 12:15:00,12.85,12.93,12.82,12.92,517937.7524352578,4.9135,4.9441,4.902,4.9402,517937.7524
2008-01-07 12:20:00,12.92,12.98,12.89,12.98,446424.32881919696,4.9402,4.9632,4.9288,4.9632,446424.3288
2008-01-07 12:25:00,12.98,13.03,12.98,13.02,392967.4507008791,4.9632,4.9823,4.9632,4.9785,392967.4507
2008-01-07 12:30:00,13.02,13.07,13.02,13.07,394868.1397006415,4.9785,4.9976,4.9785,4.9976,394868.1397
2008-01-07 12:35:00,13.08,13.14,13.07,13.12,919220.7175100974,5.0014,5.0244,4.9976,5.0167,919220.7175
2008-01-07 12:40:00,13.12,13.15,13.08,13.14,730577.3342836779,5.0167,5.0282,5.0014,5.0244,730577.3343
2008-01-07 12:45:00,13.14,13.14,13.06,13.14,652886.6714183892,5.0244,5.0244,4.9938,5.0244,652886.6714
2008-01-07 12:50:00,13.14,13.15,13.13,13.14,378712.28320266097,5.0244,5.0282,5.0205,5.0244,378712.2832
2008-01-07 12:55:00,13.14,13.14,13.12,13.13,189356.14160133048,5.0244,5.0244,5.0167,5.0205,189356.1416
2008-01-07 13:00:00,13.13,13.16,13.12,13.16,366120.21857923496,5.0205,5.032,5.0167,5.032,366120.2186
2008-01-07 13:05:00,13.16,13.17,13.09,13.09,445949.1565692564,5.032,5.0358,5.0052,5.0052,445949.1566
2008-01-07 13:10:00,13.09,13.11,13.04,13.05,254217.1537182229,5.0052,5.0129,4.9861,4.9899,254217.1537
2008-01-07 13:15:00,13.05,13.08,13.04,13.07,407222.6181990972,4.9899,5.0014,4.9861,4.9976,407222.6182
2008-01-07 13:20:00,13.08,13.11,13.07,13.09,177476.8353528154,5.0014,5.0129,4.9976,5.0052,177476.8354
2008-01-07 13:25:00,13.09,13.09,13.04,13.06,177714.4214777857,5.0052,5.0052,4.9861,4.9938,177714.4215
2008-01-07 13:30:00,13.06,13.06,13.01,13.05,172725.11285340937,4.9938,4.9938,4.9747,4.9899,172725.1129
2008-01-07 13:35:00,13.05,13.06,12.99,13.01,264670.9432169161,4.9899,4.9938,4.967,4.9747,264670.9432
2008-01-07 13:40:00,13.01,13.01,12.93,12.93,398907.1038251366,4.9747,4.9747,4.9441,4.9441,398907.1038
2008-01-07 13:45:00,12.93,12.94,12.9,12.93,383701.5918270373,4.9441,4.9479,4.9326,4.9441,383701.5918
2008-01-07 13:50:00,12.93,12.94,12.9,12.9,344499.88120693754,4.9441,4.9479,4.9326,4.9326,344499.8812
2008-01-07 13:55:00,12.9,12.93,12.89,12.92,258493.70396768829,4.9326,4.9441,4.9288,4.9402,258493.704
2008-01-07 14:00:00,12.92,12.93,12.87,12.87,340460.9170824424,4.9402,4.9441,4.9211,4.9211,340460.9171
2008-01-07 14:05:00,12.88,12.88,12.8,12.81,520788.7859349014,4.9249,4.9249,4.8944,4.8982,520788.7859
2008-01-07 14:10:00,12.81,12.83,12.79,12.8,335946.78070800664,4.8982,4.9058,4.8905,4.8944,335946.7807
2008-01-07 14:15:00,12.8,12.87,12.8,12.84,315514.3739605607,4.8944,4.9211,4.8944,4.9096,315514.374
2008-01-07 14:20:00,12.84,12.85,12.82,12.83,228082.67997148968,4.9096,4.9135,4.902,4.9058,228082.68
2008-01-07 14:25:00,12.83,12.83,12.8,12.82,236635.7804704205,4.9058,4.9058,4.8944,4.902,236635.7805
2008-01-07 14:30:00,12.82,12.89,12.82,12.88,243050.6058446187,4.902,4.9288,4.902,4.9249,243050.6058
2008-01-07 14:35:00,12.88,12.88,12.82,12.85,291755.76146353054,4.9249,4.9249,4.902,4.9135,291755.7615
2008-01-07 14:40:00,12.86,12.89,12.85,12.85,515086.71893561416,4.9173,4.9288,4.9135,4.9135,515086.7189
2008-01-07 14:45:00,12.85,12.85,12.81,12.82,323829.88833452127,4.9135,4.9135,4.8982,4.902,323829.8883
2008-01-07 14:50:00,12.82,12.85,12.77,12.77,460679.4963174151,4.902,4.9135,4.8829,4.8829,460679.4963
2008-01-07 14:55:00,12.77,12.8,12.74,12.8,416488.4770729389,4.8829,4.8944,4.8714,4.8944,416488.4771
2008-01-07 15:00:00,12.8,12.84,12.78,12.8,334758.85008315515,4.8944,4.9096,4.8867,4.8944,334758.8501
2008-01-07 15:05:00,12.8,12.82,12.78,12.79,403421.2401995724,4.8944,4.902,4.8867,4.8905,403421.2402
2008-01-07 15:10:00,12.8,12.81,12.76,12.77,374910.90520313615,4.8944,4.8982,4.8791,4.8829,374910.9052
2008-01-07 15:15:00,12.77,12.8,12.74,12.79,421952.9579472559,4.8829,4.8944,4.8714,4.8905,421952.9579
2008-01-07 15:20:00,12.8,12.81,12.77,12.77,336184.366832977,4.8944,4.8982,4.8829,4.8829,336184.3668
2008-01-07 15:25:00,12.77,12.79,12.74,12.74,383226.4195770967,4.8829,4.8905,4.8714,4.8714,383226.4196
2008-01-07 15:30:00,12.74,12.77,12.74,12.77,395818.4842005227,4.8714,4.8829,4.8714,4.8829,395818.4842
2008-01-07 15:35:00,12.77,12.77,12.73,12.73,669280.11404134,4.8829,4.8829,4.8676,4.8676,669280.114
2008-01-07 15:40:00,12.73,12.77,12.73,12.77,632929.4369208838,4.8676,4.8829,4.8676,4.8829,632929.4369
2008-01-07 15:45:00,12.77,12.88,12.76,12.88,1140413.3998574484,4.8829,4.9249,4.8791,4.9249,1140413.3999
2008-01-07 15:50:00,12.88,12.92,12.85,12.9,1387502.969826562,4.9249,4.9402,4.9135,4.9326,1387502.9698
2008-01-07 15:55:00,12.9,12.9,12.82,12.82,1964124.4951294845,4.9326,4.9326,4.902,4.902,1964124.4951
2008-01-08 09:30:00,12.85,13.05,12.84,12.91,538370.1591827037,4.9135,4.9899,4.9096,4.9364,538370.1592
2008-01-08 09:35:00,12.91,12.94,12.87,12.92,219054.4072226182,4.9364,4.9479,4.9211,4.9402,219054.4072
2008-01-08 09:40:00,12.92,13.07,12.92,13.05,565692.5635542885,4.9402,4.9976,4.9402,4.9899,565692.5636
2008-01-08 09:45:00,13.05,13.07,13.0,13.05,557852.2214302685,4.9899,4.9976,4.9708,4.9899,557852.2214
2008-01-08 09:50:00,13.04,13.05,13.0,13.01,361130.90995485865,4.9861,4.9899,4.9708,4.9747,361130.91
2008-01-08 09:55:00,13.01,13.02,12.96,12.97,379662.6277025422,4.9747,4.9785,4.9555,4.9594,379662.6277
2008-01-08 10:00:00,12.97,12.99,12.96,12.99,531955.3338085056,4.9594,4.967,4.9555,4.967,531955.3338
2008-01-08 10:05:00,12.99,13.03,12.99,13.01,332620.57495842245,4.967,4.9823,4.967,4.9747,332620.575
2008-01-08 10:10:00,13.01,13.01,12.98,12.99,360180.56545497745,4.9747,4.9747,4.9632,4.967,360180.5655
2008-01-08 10:15:00,12.99,13.01,12.98,13.01,478498.4556901877,4.967,4.9747,4.9632,4.9747,478498.4557
2008-01-08 10:20:00,13.01,13.03,13.01,13.02,317177.47683535283,4.9747,4.9823,4.9747,4.9785,317177.4768
2008-01-08 10:25:00,13.02,13.03,12.96,12.96,348063.6730814921,4.9785,4.9823,4.9555,4.9555,348063.6731
2008-01-08 10:30:00,12.96,12.97,12.93,12.93,343787.1228320266,4.9555,4.9594,4.9441,4.9441,343787.1228
2008-01-08 10:35:00,12.94,12.94,12.9,12.91,334283.6778332146,4.9479,4.9479,4.9326,4.9364,334283.6778
2008-01-08 10:40:00,12.9,12.93,12.89,12.91,374673.31907816586,4.9326,4.9441,4.9288,4.9364,374673.3191
2008-01-08 10:45:00,12.91,12.93,12.9,12.92,346162.9840817296,4.9364,4.9441,4.9326,4.9402,346162.9841
2008-01-08 10:50:00,12.92,12.98,12.91,12.98,338797.81420765026,4.9402,4.9632,4.9364,4.9632,338797.8142
2008-01-08 10:55:00,12.98,12.99,12.96,12.98,261344.737467332,4.9632,4.967,4.9555,4.9632,261344.7375
2008-01-08 11:00:00,12.98,12.98,12.96,12.98,222618.1990971728,4.9632,4.9632,4.9555,4.9632,222618.1991
2008-01-08 11:05:00,12.97,13.0,12.96,13.0,365169.87407935376,4.9594,4.9708,4.9555,4.9708,365169.8741
2008-01-08 11:10:00,13.0,13.0,12.96,12.96,259206.4623425992,4.9708,4.9708,4.9555,4.9555,259206.4623
2008-01-08 11:15:00,12.96,12.98,12.96,12.96,354478.4984556902,4.9555,4.9632,4.9555,4.9555,354478.4985
2008-01-08 11:20:00,12.96,12.96,12.93,12.94,206462.3425991922,4.9555,4.9555,4.9441,4.9479,206462.3426
2008-01-08 11:25:00,12.94,12.95,12.93,12.95,315751.960085531,4.9479,4.9517,4.9441,4.9517,315751.9601
2008-01-08 11:30:00,12.95,12.95,12.91,12.92,270848.182466144,4.9517,4.9517,4.9364,4.9402,270848.1825
2008-01-08 11:35:00,12.93,12.95,12.91,12.95,209075.78997386555,4.9441,4.9517,4.9364,4.9517,209075.79
2008-01-08 11:40:00,12.96,12.98,12.93,12.94,248515.0867189356,4.9555,4.9632,4.9441,4.9479,248515.0867
2008-01-08 11:45:00,12.94,12.94,12.9,12.9,395580.8980755524,4.9479,4.9479,4.9326,4.9326,395580.8981
2008-01-08 11:50:00,12.9,12.93,12.89,12.93,308624.37633642193,4.9326,4.9441,4.9288,4.9441,308624.3763
2008-01-08 11:55:00,12.93,12.94,12.9,12.93,260869.5652173913,4.9441,4.9479,4.9326,4.9441,260869.5652
2008-01-08 12:00:00,12.93,12.93,12.88,12.91,284390.5915894512,4.9441,4.9441,4.9249,4.9364,284390.5916
2008-01-08 12:05:00,12.91,12.94,12.91,12.93,200997.86172487529,4.9364,4.9479,4.9364,4.9441,200997.8617
2008-01-08 12:10:00,12.93,12.98,12.92,12.97,243050.6058446187,4.9441,4.9632,4.9402,4.9594,243050.6058
2008-01-08 12:15:00,12.96,12.99,12.96,12.97,192207.1751009741,4.9555,4.967,4.9555,4.9594,192207.1751
2008-01-08 12:20:00,12.97,12.97,12.95,12.95,136136.8496079829,4.9594,4.9594,4.9517,4.9517,136136.8496
2008-01-08 12:25:00,12.95,12.96,12.93,12.94,205749.5842242813,4.9517,4.9555,4.9441,4.9479,205749.5842
2008-01-08 12:30:00,12.95,12.96,12.93,12.95,447849.8455690188,4.9517,4.9555,4.9441,4.9517,447849.8456
2008-01-08 12:35:00,12.95,12.96,12.94,12.95,108101.6868614873,4.9517,4.9555,4.9479,4.9517,108101.6869
2008-01-08 12:40:00,12.95,12.95,12.93,12.94,262295.08196721313,4.9517,4.9517,4.9441,4.9479,262295.082
2008-01-08 12:45:00,12.94,12.98,12.94,12.98,172487.52672843906,4.9479,4.9632,4.9479,4.9632,172487.5267
2008-01-08 12:50:00,12.98,13.03,12.98,12.99,215965.78759800427,4.9632,4.9823,4.9632,4.967,215965.7876
2008-01-08 12:55:00,12.99,13.0,12.98,12.98,190306.4861012117,4.967,4.9708,4.9632,4.9632,190306.4861
2008-01-08 13:00:00,12.98,12.99,12.93,12.93,252791.63696840103,4.9632,4.967,4.9441,4.9441,252791.637
2008-01-08 13:05:00,12.93,13.02,12.92,13.0,451413.6374435733,4.9441,4.9785,4.9402,4.9708,451413.6374
2008-01-08 13:10:00,13.0,13.03,12.99,13.01,354003.3262057496,4.9708,4.9823,4.967,4.9747,354003.3262
2008-01-08 13:15:00,13.01,13.01,12.98,12.99,311950.5820860062,4.9747,4.9747,4.9632,4.967,311950.5821
2008-01-08 13:20:00,12.99,12.99,12.95,12.96,363744.357329532,4.967,4.967,4.9517,4.9555,363744.3573
2008-01-08 13:25:00,12.96,12.98,12.96,12.98,231171.2995961036,4.9555,4.9632,4.9555,4.9632,231171.2996
2008-01-08 13:30:00,12.97,12.98,12.96,12.96,147540.9836065574,4.9594,4.9632,4.9555,4.9555,147540.9836
2008-01-08 13:35:00,12.96,12.97,12.95,12.96,243288.19196958892,4.9555,4.9594,4.9517,4.9555,243288.192
2008-01-08 13:40:00,12.97,13.01,12.94,13.01,240199.57234497505,4.9594,4.9747,4.9479,4.9747,240199.5723
2008-01-08 13:45:00,13.0,13.01,12.97,12.99,274174.3882157282,4.9708,4.9747,4.9594,4.967,274174.3882
2008-01-08 13:50:00,12.98,12.99,12.98,12.98,212164.40959847943,4.9632,4.967,4.9632,4.9632,212164.4096
2008-01-08 13:55:00,12.98,13.02,12.98,13.02,221905.44072226185,4.9632,4.9785,4.9632,4.9785,221905.4407
2008-01-08 14:00:00,13.02,13.04,13.01,13.02,273224.043715847,4.9785,4.9861,4.9747,4.9785,273224.0437
2008-01-08 14:05:00,13.02,13.03,12.99,13.03,177952.007602756,4.9785,4.9823,4.967,4.9823,177952.0076
2008-01-08 14:10:00,13.03,13.09,13.02,13.08,274887.14659063914,4.9823,5.0052,4.9785,5.0014,274887.1466
2008-01-08 14:15:00,13.08,13.09,13.07,13.08,306010.92896174866,5.0014,5.0052,4.9976,5.0014,306010.929
2008-01-08 14:20:00,13.07,13.08,13.06,13.06,364457.1157044429,4.9976,5.0014,4.9938,4.9938,364457.1157
2008-01-08 14:25:00,13.06,13.08,13.05,13.08,217866.47659776668,4.9938,5.0014,4.9899,5.0014,217866.4766
2008-01-08 14:30:00,13.07,13.09,13.05,13.05,224281.30197196483,4.9976,5.0052,4.9899,4.9899,224281.302
2008-01-08 14:35:00,13.05,13.05,13.02,13.02,296745.07008790685,4.9899,4.9899,4.9785,4.9785,296745.0701
2008-01-08 14:40:00,13.02,13.03,13.0,13.01,173913.04347826086,4.9785,4.9823,4.9708,4.9747,173913.0435
2008-01-08 14:45:00,13.0,13.01,12.94,12.96,551912.5683060109,4.9708,4.9747,4.9479,4.9555,551912.5683
2008-01-08 14:50:00,12.96,12.98,12.94,12.96,489902.5896887622,4.9555,4.9632,4.9479,4.9555,489902.5897
2008-01-08 14:55:00,12.96,12.97,12.93,12.93,431218.8168210976,4.9555,4.9594,4.9441,4.9441,431218.8168
2008-01-08 15:00:00,12.93,12.93,12.87,12.89,506296.032311713,4.9441,4.9441,4.9211,4.9288,506296.0323
2008-01-08 15:05:00,12.89,12.9,12.84,12.85,632691.8507959135,4.9288,4.9326,4.9096,4.9135,632691.8508
2008-01-08 15:10:00,12.85,12.85,12.76,12.79,525065.3361843668,4.9135,4.9135,4.8791,4.8905,525065.3362
2008-01-08 15:15:00,12.79,12.81,12.77,12.8,416726.0631979093,4.8905,4.8982,4.8829,4.8944,416726.0632
2008-01-08 15:20:00,12.8,12.82,12.74,12.74,880969.3513898789,4.8944,4.902,4.8714,4.8714,880969.3514
2008-01-08 15:25:00,12.74,12.76,12.72,12.75,813494.8918983132,4.8714,4.8791,4.8638,4.8752,813494.8919
2008-01-08 15:30:00,12.75,12.85,12.74,12.84,528629.1280589214,4.8752,4.9135,4.8714,4.9096,528629.1281
2008-01-08 15:35:00,12.85,12.85,12.8,12.8,588500.8315514374,4.9135,4.9135,4.8944,4.8944,588500.8316
2008-01-08 15:40:00,12.8,12.82,12.77,12.79,657163.2216678546,4.8944,4.902,4.8829,4.8905,657163.2217
2008-01-08 15:45:00,12.79,12.79,12.7,12.7,920171.0620099788,4.8905,4.8905,4.8561,4.8561,920171.062
2008-01-08 15:50:00,12.7,12.71,12.64,12.66,1445711.570444286,4.8561,4.8599,4.8332,4.8408,1445711.5704
2008-01-08 15:55:00,12.66,12.66,12.63,12.63,1835827.9876455213,4.8408,4.8408,4.8293,4.8293,1835827.9876
2008-01-09 09:30:00,12.67,12.74,12.49,12.56,854597.2915181754,4.8446,4.8714,4.7758,4.8026,854597.2915
2008-01-09 09:35:00,12.55,12.59,12.48,12.58,1095034.4499881207,4.7988,4.8141,4.772,4.8102,1095034.45
2008-01-09 09:40:00,12.58,12.69,12.56,12.64,1254929.912093134,4.8102,4.8523,4.8026,4.8332,1254929.9121
2008-01-09 09:45:00,12.63,12.67,12.6,12.64,540270.8481824661,4.8293,4.8446,4.8179,4.8332,540270.8482
2008-01-09 09:50:00,12.65,12.65,12.53,12.56,695889.7600380138,4.837,4.837,4.7911,4.8026,695889.76
2008-01-09 09:55:00,12.56,12.64,12.54,12.61,403183.65407460206,4.8026,4.8332,4.7949,4.8217,403183.6541
2008-01-09 10:00:00,12.62,12.71,12.61,12.67,575196.0085531005,4.8255,4.8599,4.8217,4.8446,575196.0086
2008-01-09 10:05:00,12.66,12.7,12.65,12.68,340460.9170824424,4.8408,4.8561,4.837,4.8485,340460.9171
2008-01-09 10:10:00,12.68,12.73,12.66,12.72,331907.81658351154,4.8485,4.8676,4.8408,4.8638,331907.8166
2008-01-09 10:15:00,12.72,12.73,12.68,12.72,361843.6683297696,4.8638,4.8676,4.8485,4.8638,361843.6683
2008-01-09 10:20:00,12.72,12.72,12.61,12.62,507008.7906866239,4.8638,4.8638,4.8217,4.8255,507008.7907
2008-01-09 10:25:00,12.61,12.68,12.59,12.68,405797.1014492754,4.8217,4.8485,4.8141,4.8485,405797.1014
2008-01-09 10:30:00,12.68,12.69,12.64,12.64,352340.22333095747,4.8485,4.8523,4.8332,4.8332,352340.2233
2008-01-09 10:35:00,12.64,12.66,12.62,12.64,226657.16322166787,4.8332,4.8408,4.8255,4.8332,226657.1632
2008-01-09 10:40:00,12.64,12.65,12.61,12.63,249227.84509384647,4.8332,4.837,4.8217,4.8293,249227.8451
2008-01-09 10:45:00,12.64,12.71,12.64,12.66,268234.73509147065,4.8332,4.8599,4.8332,4.8408,268234.7351
2008-01-09 10:50:00,12.66,12.69,12.61,12.67,282965.0748396293,4.8408,4.8523,4.8217,4.8446,282965.0748
2008-01-09 10:55:00,12.67,12.71,12.67,12.68,157282.01473033975,4.8446,4.8599,4.8446,4.8485,157282.0147
2008-01-09 11:00:00,12.68,12.68,12.61,12.61,257780.9455927774,4.8485,4.8485,4.8217,4.8217,257780.9456
2008-01-09 11:05:00,12.62,12.62,12.59,12.59,141363.74435732953,4.8255,4.8255,4.8141,4.8141,141363.7444
2008-01-09 11:10:00,12.58,12.63,12.56,12.61,277738.18009028275,4.8102,4.8293,4.8026,4.8217,277738.1801
2008-01-09 11:15:00,12.61,12.62,12.57,12.58,176051.3186029936,4.8217,4.8255,4.8064,4.8102,176051.3186
2008-01-09 11:20:00,12.58,12.63,12.58,12.61,213827.5124732716,4.8102,4.8293,4.8102,4.8217,213827.5125
2008-01-09 11:25:00,12.61,12.62,12.56,12.58,206699.9287241625,4.8217,4.8255,4.8026,4.8102,206699.9287
2008-01-09 11:30:00,12.58,12.61,12.56,12.58,269660.2518412925,4.8102,4.8217,4.8026,4.8102,269660.2518
2008-01-09 11:35:00,12.58,12.59,12.53,12.59,548348.7764314564,4.8102,4.8141,4.7911,4.8141,548348.7764
2008-01-09 11:40:00,12.59,12.59,12.53,12.54,239961.9862200048,4.8141,4.8141,4.7911,4.7949,239961.9862
2008-01-09 11:45:00,12.54,12.56,12.53,12.55,376098.8358279877,4.7949,4.8026,4.7911,4.7988,376098.8358
2008-01-09 11:50:00,12.55,12.55,12.52,12.53,527203.6113090996,4.7988,4.7988,4.7873,4.7911,527203.6113
2008-01-09 11:55:00,12.53,12.59,12.53,12.59,399619.86220004753,4.7911,4.8141,4.7911,4.8141,399619.8622
2008-01-09 12:00:00,12.59,12.59,12.56,12.57,305773.3428367783,4.8141,4.8141,4.8026,4.8064,305773.3428
2008-01-09 12:05:00,12.57,12.59,12.55,12.58,325255.4050843431,4.8064,4.8141,4.7988,4.8102,325255.4051
2008-01-09 12:10:00,12.58,12.59,12.54,12.54,244000.9503444999,4.8102,4.8141,4.7949,4.7949,244000.9503
2008-01-09 12:15:00,12.54,12.55,12.51,12.55,260156.8068424804,4.7949,4.7988,4.7835,4.7988,260156.8068
2008-01-09 12:20:00,12.55,12.55,12.51,12.52,193395.1057258256,4.7988,4.7988,4.7835,4.7873,193395.1057
2008-01-09 12:25:00,12.52,12.57,12.52,12.56,213589.9263483013,4.7873,4.8064,4.7873,4.8026,213589.9263
2008-01-09 12:30:00,12.56,12.56,12.53,12.55,168686.14872891424,4.8026,4.8026,4.7911,4.7988,168686.1487
2008-01-09 12:35:00,12.55,12.55,12.5,12.51,170111.66547873605,4.7988,4.7988,4.7796,4.7835,170111.6655
2008-01-09 12:40:00,12.51,12.52,12.46,12.47,206462.3425991922,4.7835,4.7873,4.7643,4.7682,206462.3426
2008-01-09 12:45:00,12.47,12.48,12.45,12.46,215253.02922309336,4.7682,4.772,4.7605,4.7643,215253.0292
2008-01-09 12:50:00,12.45,12.48,12.44,12.44,379900.21382751246,4.7605,4.772,4.7567,4.7567,379900.2138
2008-01-09 12:55:00,12.45,12.46,12.42,12.46,356141.6013304823,4.7605,4.7643,4.7491,4.7643,356141.6013
2008-01-09 13:00:00,12.46,12.53,12.45,12.5,557614.6353052981,4.7643,4.7911,4.7605,4.7796,557614.6353
2008-01-09 13:05:00,12.5,12.52,12.48,12.48,243050.6058446187,4.7796,4.7873,4.772,4.772,243050.6058
2008-01-09 13:10:00,12.49,12.49,12.44,12.46,267046.8044666192,4.7758,4.7758,4.7567,4.7643,267046.8045
2008-01-09 13:15:00,12.46,12.46,12.43,12.43,252078.8785934901,4.7643,4.7643,4.7529,4.7529,252078.8786
2008-01-09 13:20:00,12.44,12.44,12.42,12.43,197671.65597529104,4.7567,4.7567,4.7491,4.7529,197671.656
2008-01-09 13:25:00,12.43,12.43,12.42,12.42,361843.6683297696,4.7529,4.7529,4.7491,4.7491,361843.6683
2008-01-09 13:30:00,12.42,12.42,12.37,12.4,461629.8408172963,4.7491,4.7491,4.7299,4.7414,461629.8408
2008-01-09 13:35:00,12.4,12.44,12.4,12.44,279163.69684010453,4.7414,4.7567,4.7414,4.7567,279163.6968
2008-01-09 13:40:00,12.45,12.45,12.38,12.39,394155.3813257306,4.7605,4.7605,4.7338,4.7376,394155.3813
2008-01-09 13:45:00,12.39,12.39,12.32,12.33,663102.8747921122,4.7376,4.7376,4.7108,4.7146,663102.8748
2008-01-09 13:50:00,12.33,12.33,12.27,12.29,816108.3392729865,4.7146,4.7146,4.6917,4.6993,816108.3393
2008-01-09 13:55:00,12.29,12.31,12.28,12.3,307674.0318365408,4.6993,4.707,4.6955,4.7032,307674.0318
2008-01-09 14:00:00,12.3,12.32,12.28,12.31,371347.1133285816,4.7032,4.7108,4.6955,4.707,371347.1133
2008-01-09 14:05:00,12.31,12.31,12.21,12.23,693989.0710382514,4.707,4.707,4.6688,4.6764,693989.071
2008-01-09 14:10:00,12.22,12.27,12.22,12.25,525540.5084343074,4.6726,4.6917,4.6726,4.684,525540.5084
2008-01-09 14:15:00,12.24,12.24,12.21,12.24,411974.3406985032,4.6802,4.6802,4.6688,4.6802,411974.3407
2008-01-09 14:20:00,12.24,12.32,12.24,12.32,487526.7284390592,4.6802,4.7108,4.6802,4.7108,487526.7284
2008-01-09 14:25:00,12.32,12.36,12.29,12.35,645046.3292943692,4.7108,4.7261,4.6993,4.7223,645046.3293
2008-01-09 14:30:00,12.35,12.45,12.35,12.43,774055.595153243,4.7223,4.7605,4.7223,4.7529,774055.5952
2008-01-09 14:35:00,12.43,12.47,12.41,12.46,638869.0900451414,4.7529,4.7682,4.7452,4.7643,638869.09
2008-01-09 14:40:00,12.46,12.47,12.42,12.43,414587.7880731765,4.7643,4.7682,4.7491,4.7529,414587.7881
2008-01-09 14:45:00,12.43,12.55,12.42,12.53,920171.0620099788,4.7529,4.7988,4.7491,4.7911,920171.062
2008-01-09 14:50:00,12.53,12.58,12.5,12.5,576621.5253029224,4.7911,4.8102,4.7796,4.7796,576621.5253
2008-01-09 14:55:00,12.5,12.55,12.49,12.53,526253.2668092183,4.7796,4.7988,4.7758,4.7911,526253.2668
2008-01-09 15:00:00,12.53,12.59,12.53,12.56,638869.0900451414,4.7911,4.8141,4.7911,4.8026,638869.09
2008-01-09 15:05:00,12.56,12.68,12.56,12.66,1152055.1199809932,4.8026,4.8485,4.8026,4.8408,1152055.12
2008-01-09 15:10:00,12.66,12.66,12.58,12.6,600142.5516749822,4.8408,4.8408,4.8102,4.8179,600142.5517
2008-01-09 15:15:00,12.6,12.66,12.59,12.65,883820.3848895225,4.8179,4.8408,4.8141,4.837,883820.3849
2008-01-09 15:20:00,12.66,12.66,12.61,12.63,565930.1496792587,4.8408,4.8408,4.8217,4.8293,565930.1497
2008-01-09 15:25:00,12.63,12.64,12.56,12.57,617723.9249227846,4.8293,4.8332,4.8026,4.8064,617723.9249
2008-01-09 15:30:00,12.57,12.6,12.55,12.59,507246.37681159424,4.8064,4.8179,4.7988,4.8141,507246.3768
2008-01-09 15:35:00,12.6,12.62,12.56,12.6,860299.3585174626,4.8179,4.8255,4.8026,4.8179,860299.3585
2008-01-09 15:40:00,12.6,12.61,12.55,12.56,1354953.670705631,4.8179,4.8217,4.7988,4.8026,1354953.6707
2008-01-09 15:45:00,12.55,12.57,12.53,12.54,1172249.9406034688,4.7988,4.8064,4.7911,4.7949,1172249.9406
2008-01-09 15:50:00,12.54,12.59,12.53,12.58,1265383.701591827,4.7949,4.8141,4.7911,4.8102,1265383.7016
2008-01-09 15:55:00,12.58,12.59,12.57,12.58,1554050.8434307438,4.8102,4.8141,4.8064,4.8102,1554050.8434
2008-01-10 09:30:00,12.46,12.5,12.33,12.4,752435.2577809456,4.7643,4.7796,4.7146,4.7414,752435.2578
2008-01-10 09:35:00,12.39,12.44,12.38,12.42,823711.0952720362,4.7376,4.7567,4.7338,4.7491,823711.0953
2008-01-10 09:40:00,12.42,12.48,12.41,12.47,690187.6930387266,4.7491,4.772,4.7452,4.7682,690187.693
2008-01-10 09:45:00,12.47,12.48,12.42,12.43,519600.8553100499,4.7682,4.772,4.7491,4.7529,519600.8553
2008-01-10 09:50:00,12.43,12.43,12.36,12.37,485863.62556426704,4.7529,4.7529,4.7261,4.7299,485863.6256
2008-01-10 09:55:00,12.37,12.38,12.34,12.34,515561.8911855548,4.7299,4.7338,4.7185,4.7185,515561.8912
2008-01-10 10:00:00,12.35,12.37,12.33,12.36,625564.2670468044,4.7223,4.7299,4.7146,4.7261,625564.267
2008-01-10 10:05:00,12.35,12.42,12.35,12.38,989546.2105013068,4.7223,4.7491,4.7223,4.7338,989546.2105
2008-01-10 10:10:00,12.38,12.39,12.35,12.37,507721.5490615348,4.7338,4.7376,4.7223,4.7299,507721.5491
2008-01-10 10:15:00,12.37,12.44,12.37,12.44,459016.39344262297,4.7299,4.7567,4.7299,4.7567,459016.3934
2008-01-10 10:20:00,12.43,12.45,12.37,12.39,553575.6711808031,4.7529,4.7605,4.7299,4.7376,553575.6712
2008-01-10 10:25:00,12.38,12.39,12.36,12.37,440959.84794488,4.7338,4.7376,4.7261,4.7299,440959.8479
2008-01-10 10:30:00,12.37,12.44,12.37,12.44,436445.7115704443,4.7299,4.7567,4.7299,4.7567,436445.7116
2008-01-10 10:35:00,12.45,12.45,12.39,12.41,703967.688287004,4.7605,4.7605,4.7376,4.7452,703967.6883
2008-01-10 10:40:00,12.41,12.42,12.37,12.4,410073.6516987408,4.7452,4.7491,4.7299,4.7414,410073.6517
2008-01-10 10:45:00,12.4,12.41,12.37,12.38,452839.1541933951,4.7414,4.7452,4.7299,4.7338,452839.1542
2008-01-10 10:50:00,12.37,12.38,12.32,12.35,383226.4195770967,4.7299,4.7338,4.7108,4.7223,383226.4196
2008-01-10 10:55:00,12.35,12.37,12.34,12.36,258256.117842718,4.7223,4.7299,4.7185,4.7261,258256.1178
2008-01-10 11:00:00,12.36,12.36,12.34,12.36,563316.7023045854,4.7261,4.7261,4.7185,4.7261,563316.7023
2008-01-10 11:05:00,12.36,12.4,12.36,12.38,520076.0275599905,4.7261,4.7414,4.7261,4.7338,520076.0276
2008-01-10 11:10:00,12.38,12.42,12.37,12.39,314564.0294606795,4.7338,4.7491,4.7299,4.7376,314564.0295
2008-01-10 11:15:00,12.39,12.43,12.37,12.42,423378.4746970777,4.7376,4.7529,4.7299,4.7491,423378.4747
2008-01-10 11:20:00,12.42,12.45,12.42,12.45,491565.6925635543,4.7491,4.7605,4.7491,4.7605,491565.6926
2008-01-10 11:25:00,12.45,12.47,12.44,12.45,415538.1325730577,4.7605,4.7682,4.7567,4.7605,415538.1326
2008-01-10 11:30:00,12.45,12.51,12.45,12.5,470182.9413162272,4.7605,4.7835,4.7605,4.7796,470182.9413
2008-01-10 11:35:00,12.5,12.55,12.48,12.53,466143.977191732,4.7796,4.7988,4.772,4.7911,466143.9772
2008-01-10 11:40:00,12.53,12.63,12.52,12.6,1087194.1078641007,4.7911,4.8293,4.7873,4.8179,1087194.1079
2008-01-10 11:45:00,12.61,12.61,12.51,12.55,662627.7025421716,4.8217,4.8217,4.7835,4.7988,662627.7025
2008-01-10 11:50:00,12.55,12.57,12.55,12.57,341648.8477072939,4.7988,4.8064,4.7988,4.8064,341648.8477
2008-01-10 11:55:00,12.57,12.66,12.56,12.63,814920.408648135,4.8064,4.8408,4.8026,4.8293,814920.4086
2008-01-10 12:00:00,12.63,12.63,12.6,12.6,282252.3164647185,4.8293,4.8293,4.8179,4.8179,282252.3165
2008-01-10 12:05:00,12.61,12.64,12.6,12.61,351389.87883107626,4.8217,4.8332,4.8179,4.8217,351389.8788
2008-01-10 12:10:00,12.61,12.72,12.61,12.72,540033.2620574959,4.8217,4.8638,4.8217,4.8638,540033.2621
2008-01-10 12:15:00,12.71,12.83,12.69,12.79,935614.1601330484,4.8599,4.9058,4.8523,4.8905,935614.1601
2008-01-10 12:20:00,12.79,12.91,12.78,12.83,931575.1960085531,4.8905,4.9364,4.8867,4.9058,931575.196
2008-01-10 12:25:00,12.83,12.85,12.74,12.77,723449.7505345688,4.9058,4.9135,4.8714,4.8829,723449.7505
2008-01-10 12:30:00,12.77,12.79,12.74,12.77,624851.5086718936,4.8829,4.8905,4.8714,4.8829,624851.5087
2008-01-10 12:35:00,12.77,12.82,12.77,12.77,530292.2309337135,4.8829,4.902,4.8829,4.8829,530292.2309
2008-01-10 12:40:00,12.78,12.8,12.75,12.78,303635.0677120456,4.8867,4.8944,4.8752,4.8867,303635.0677
2008-01-10 12:45:00,12.77,12.78,12.73,12.77,290330.2447137087,4.8829,4.8867,4.8676,4.8829,290330.2447
2008-01-10 12:50:00,12.77,12.8,12.74,12.76,348301.2592064624,4.8829,4.8944,4.8714,4.8791,348301.2592
2008-01-10 12:55:00,12.76,12.82,12.76,12.8,476597.7666904253,4.8791,4.902,4.8791,4.8944,476597.7667
2008-01-10 13:00:00,12.8,12.82,12.74,12.79,229270.6105963412,4.8944,4.902,4.8714,4.8905,229270.6106
2008-01-10 13:05:00,12.79,12.8,12.74,12.79,321929.19933475886,4.8905,4.8944,4.8714,4.8905,321929.1993
2008-01-10 13:10:00,12.78,12.78,12.72,12.76,405559.515324305,4.8867,4.8867,4.8638,4.8791,405559.5153
2008-01-10 13:15:00,12.76,12.79,12.73,12.78,243525.7780945593,4.8791,4.8905,4.8676,4.8867,243525.7781
2008-01-10 13:20:00,12.78,12.8,12.74,12.77,349726.77595628414,4.8867,4.8944,4.8714,4.8829,349726.776
2008-01-10 13:25:00,12.77,12.84,12.76,12.81,466856.7355666429,4.8829,4.9096,4.8791,4.8982,466856.7356
2008-01-10 13:30:00,12.81,12.86,12.78,12.83,566880.49417914,4.8982,4.9173,4.8867,4.9058,566880.4942
2008-01-10 13:35:00,12.83,12.84,12.74,12.78,720836.3031598955,4.9058,4.9096,4.8714,4.8867,720836.3032
2008-01-10 13:40:00,12.79,12.8,12.74,12.78,374673.31907816586,4.8905,4.8944,4.8714,4.8867,374673.3191
2008-01-10 13:45:00,12.78,12.78,12.74,12.75,192682.3473509147,4.8867,4.8867,4.8714,4.8752,192682.3474
2008-01-10 13:50:00,12.75,12.76,12.66,12.66,401045.37894986937,4.8752,4.8791,4.8408,4.8408,401045.3789
2008-01-10 13:55:00,12.66,12.72,12.64,12.72,290567.83083867904,4.8408,4.8638,4.8332,4.8638,290567.8308
2008-01-10 14:00:00,12.72,12.77,12.71,12.72,277025.42171537183,4.8638,4.8829,4.8599,4.8638,277025.4217
2008-01-10 14:05:00,12.72,12.73,12.67,12.69,324542.6467094322,4.8638,4.8676,4.8446,4.8523,324542.6467
2008-01-10 14:10:00,12.7,12.72,12.67,12.68,185079.59135186503,4.8561,4.8638,4.8446,4.8485,185079.5914
2008-01-10 14:15:00,12.68,12.77,12.67,12.76,532192.9199334759,4.8485,4.8829,4.8446,4.8791,532192.9199
2008-01-10 14:20:00,12.76,12.79,12.75,12.77,449988.1206937515,4.8791,4.8905,4.8752,4.8829,449988.1207
2008-01-10 14:25:00,12.77,12.78,12.72,12.75,319553.3380850558,4.8829,4.8867,4.8638,4.8752,319553.3381
2008-01-10 14:30:00,12.75,12.81,12.75,12.77,386552.62532668095,4.8752,4.8982,4.8752,4.8829,386552.6253
2008-01-10 14:35:00,12.77,12.86,12.77,12.83,372059.8717034925,4.8829,4.9173,4.8829,4.9058,372059.8717
2008-01-10 14:40:00,12.83,12.84,12.79,12.8,335234.0223330958,4.9058,4.9096,4.8905,4.8944,335234.0223
2008-01-10 14:45:00,12.8,12.82,12.77,12.8,266096.45996673795,4.8944,4.902,4.8829,4.8944,266096.46
2008-01-10 14:50:00,12.8,12.85,12.79,12.85,356854.3597053932,4.8944,4.9135,4.8905,4.9135,356854.3597
2008-01-10 14:55:00,12.85,12.92,12.85,12.89,639344.262295082,4.9135,4.9402,4.9135,4.9288,639344.2623
2008-01-10 15:00:00,12.89,12.9,12.85,12.86,224756.47422190543,4.9288,4.9326,4.9135,4.9173,224756.4742
2008-01-10 15:05:00,12.86,12.97,12.85,12.96,550249.4654312189,4.9173,4.9594,4.9135,4.9555,550249.4654
2008-01-10 15:10:00,12.97,12.97,12.92,12.92,450463.2929436921,4.9594,4.9594,4.9402,4.9402,450463.2929
2008-01-10 15:15:00,12.92,12.93,12.88,12.9,546448.087431694,4.9402,4.9441,4.9249,4.9326,546448.0874
2008-01-10 15:20:00,12.9,12.93,12.84,12.86,723687.3366595391,4.9326,4.9441,4.9096,4.9173,723687.3367
2008-01-10 15:25:00,12.86,12.92,12.86,12.91,388215.728201473,4.9173,4.9402,4.9173,4.9364,388215.7282
2008-01-10 15:30:00,12.91,12.96,12.91,12.93,553575.6711808031,4.9364,4.9555,4.9364,4.9441,553575.6712
2008-01-10 15:35:00,12.93,12.93,12.86,12.87,734378.7122832027,4.9441,4.9441,4.9173,4.9211,734378.7123
2008-01-10 15:40:00,12.87,12.88,12.78,12.8,992634.8301259208,4.9211,4.9249,4.8867,4.8944,992634.8301
2008-01-10 15:45:00,12.8,12.82,12.76,12.78,789498.6932763127,4.8944,4.902,4.8791,4.8867,789498.6933
2008-01-10 15:50:00,12.78,12.79,12.77,12.78,1059871.703492516,4.8867,4.8905,4.8829,4.8867,1059871.7035
2008-01-10 15:55:00,12.77,12.8,12.74,12.78,1402946.0679496315,4.8829,4.8944,4.8714,4.8867,1402946.0679
2008-01-11 09:30:00,12.65,12.8,12.63,12.7,303397.48158707534,4.837,4.8944,4.8293,4.8561,303397.4816
2008-01-11 09:35:00,12.7,12.72,12.69,12.7,245664.053219292,4.8561,4.8638,4.8523,4.8561,245664.0532
2008-01-11 09:40:00,12.7,12.71,12.67,12.71,295081.9672131148,4.8561,4.8599,4.8446,4.8599,295081.9672
2008-01-11 09:45:00,12.71,12.72,12.69,12.7,235210.2637205987,4.8599,4.8638,4.8523,4.8561,235210.2637
2008-01-11 09:50:00,12.7,12.7,12.66,12.69,315039.2017106201,4.8561,4.8561,4.8408,4.8523,315039.2017
2008-01-11 09:55:00,12.69,12.69,12.64,12.67,292943.692088382,4.8523,4.8523,4.8332,4.8446,292943.6921
2008-01-11 10:00:00,12.67,12.67,12.64,12.66,361843.6683297696,4.8446,4.8446,4.8332,4.8408,361843.6683
2008-01-11 10:05:00,12.66,12.66,12.65,12.65,374435.7329531955,4.8408,4.8408,4.837,4.837,374435.733
2008-01-11 10:10:00,12.65,12.66,12.57,12.57,743644.5711570445,4.837,4.8408,4.8064,4.8064,743644.5712
2008-01-11 10:15:00,12.57,12.61,12.57,12.6,304347.82608695654,4.8064,4.8217,4.8064,4.8179,304347.8261
2008-01-11 10:20:00,12.6,12.61,12.58,12.61,407460.2043240675,4.8179,4.8217,4.8102,4.8217,407460.2043
2008-01-11 10:25:00,12.61,12.61,12.56,12.56,313138.51271085767,4.8217,4.8217,4.8026,4.8026,313138.5127
2008-01-11 10:30:00,12.56,12.58,12.53,12.54,541933.9510572583,4.8026,4.8102,4.7911,4.7949,541933.9511
2008-01-11 10:35:00,12.54,12.57,12.53,12.56,175338.56022808267,4.7949,4.8064,4.7911,4.8026,175338.5602
2008-01-11 10:40:00,12.56,12.66,12.54,12.62,391304.347826087,4.8026,4.8408,4.7949,4.8255,391304.3478
2008-01-11 10:45:00,12.62,12.65,12.61,12.64,514611.5466856736,4.8255,4.837,4.8217,4.8332,514611.5467
2008-01-11 10:50:00,12.64,12.68,12.63,12.67,288191.969588976,4.8332,4.8485,4.8293,4.8446,288191.9696
2008-01-11 10:55:00,12.68,12.69,12.67,12.67,499168.448562604,4.8485,4.8523,4.8446,4.8446,499168.4486
2008-01-11 11:00:00,12.67,12.69,12.64,12.65,357567.1180803041,4.8446,4.8523,4.8332,4.837,357567.1181
2008-01-11 11:05:00,12.65,12.66,12.62,12.65,301021.6203373723,4.837,4.8408,4.8255,4.837,301021.6203
2008-01-11 11:10:00,12.66,12.67,12.64,12.66,142076.50273224045,4.8408,4.8446,4.8332,4.8408,142076.5027
2008-01-11 11:15:00,12.66,12.66,12.6,12.61,392967.4507008791,4.8408,4.8408,4.8179,4.8217,392967.4507
2008-01-11 11:20:00,12.61,12.63,12.61,12.62,250890.94796863865,4.8217,4.8293,4.8217,4.8255,250890.948
2008-01-11 11:25:00,12.62,12.65,12.62,12.65,214302.68472321212,4.8255,4.837,4.8255,4.837,214302.6847
2008-01-11 11:30:00,12.65,12.69,12.64,12.68,364694.7018294132,4.837,4.8523,4.8332,4.8485,364694.7018
2008-01-11 11:35:00,12.68,12.69,12.68,12.69,269660.2518412925,4.8485,4.8523,4.8485,4.8523,269660.2518
2008-01-11 11:40:00,12.68,12.69,12.67,12.67,330482.2998336897,4.8485,4.8523,4.8446,4.8446,330482.2998
2008-01-11 11:45:00,12.67,12.67,12.62,12.64,283202.6609645997,4.8446,4.8446,4.8255,4.8332,283202.661
2008-01-11 11:50:00,12.64,12.68,12.64,12.64,130672.36873366596,4.8332,4.8485,4.8332,4.8332,130672.3687
2008-01-11 11:55:00,12.64,12.65,12.62,12.65,165835.11522927062,4.8332,4.837,4.8255,4.837,165835.1152
2008-01-11 12:00:00,12.65,12.66,12.64,12.65,213352.34022333092,4.837,4.8408,4.8332,4.837,213352.3402
2008-01-11 12:05:00,12.65,12.66,12.64,12.65,138275.1247327156,4.837,4.8408,4.8332,4.837,138275.1247
2008-01-11 12:10:00,12.64,12.66,12.64,12.65,133285.81610833926,4.8332,4.8408,4.8332,4.837,133285.8161
2008-01-11 12:15:00,12.65,12.69,12.64,12.64,167498.21810406272,4.837,4.8523,4.8332,4.8332,167498.2181
2008-01-11 12:20:00,12.64,12.64,12.61,12.63,199809.93110002376,4.8332,4.8332,4.8217,4.8293,199809.9311
2008-01-11 12:25:00,12.63,12.65,12.63,12.64,138037.53860774531,4.8293,4.837,4.8293,4.8332,138037.5386
2008-01-11 12:30:00,12.64,12.65,12.63,12.63,350677.12045616534,4.8332,4.837,4.8293,4.8293,350677.1205
2008-01-11 12:35:00,12.63,12.64,12.62,12.63,692801.1404133999,4.8293,4.8332,4.8255,4.8293,692801.1404
2008-01-11 12:40:00,12.63,12.65,12.62,12.62,211451.6512235685,4.8293,4.837,4.8255,4.8255,211451.6512
2008-01-11 12:45:00,12.62,12.64,12.62,12.63,507483.9629365645,4.8255,4.8332,4.8255,4.8293,507483.9629
2008-01-11 12:50:00,12.64,12.64,12.62,12.63,104062.72273699216,4.8332,4.8332,4.8255,4.8293,104062.7227
2008-01-11 12:55:00,12.63,12.67,12.62,12.66,341173.6754573533,4.8293,4.8446,4.8255,4.8408,341173.6755
2008-01-11 13:00:00,12.66,12.67,12.62,12.62,130672.36873366596,4.8408,4.8446,4.8255,4.8255,130672.3687
2008-01-11 13:05:00,12.62,12.63,12.62,12.62,220004.7517224994,4.8255,4.8293,4.8255,4.8255,220004.7517
2008-01-11 13:10:00,12.62,12.64,12.62,12.63,235685.4359705393,4.8255,4.8332,4.8255,4.8293,235685.436
2008-01-11 13:15:00,12.63,12.63,12.56,12.57,504157.7571869803,4.8293,4.8293,4.8026,4.8064,504157.7572
2008-01-11 13:20:00,12.57,12.57,12.53,12.56,259206.4623425992,4.8064,4.8064,4.7911,4.8026,259206.4623
2008-01-11 13:25:00,12.56,12.6,12.55,12.59,261582.3235923022,4.8026,4.8179,4.7988,4.8141,261582.3236
2008-01-11 13:30:00,12.59,12.61,12.59,12.59,167260.63197909243,4.8141,4.8217,4.8141,4.8141,167260.632
2008-01-11 13:35:00,12.59,12.6,12.56,12.56,186980.28035162747,4.8141,4.8179,4.8026,4.8026,186980.2804
2008-01-11 13:40:00,12.56,12.6,12.56,12.57,134473.74673319078,4.8026,4.8179,4.8026,4.8064,134473.7467
2008-01-11 13:45:00,12.56,12.56,12.51,12.52,105013.06723687336,4.8026,4.8026,4.7835,4.7873,105013.0672
2008-01-11 13:50:00,12.51,12.57,12.5,12.57,264433.3570919458,4.7835,4.8064,4.7796,4.8064,264433.3571
2008-01-11 13:55:00,12.57,12.58,12.5,12.5,325492.9912093134,4.8064,4.8102,4.7796,4.7796,325492.9912
2008-01-11 14:00:00,12.5,12.51,12.48,12.49,209550.96222380613,4.7796,4.7835,4.772,4.7758,209550.9622
2008-01-11 14:05:00,12.49,12.51,12.48,12.51,156331.67023045855,4.7758,4.7835,4.772,4.7835,156331.6702
2008-01-11 14:10:00,12.51,12.52,12.5,12.51,123069.6127346163,4.7835,4.7873,4.7796,4.7835,123069.6127
2008-01-11 14:15:00,12.52,12.58,12.52,12.57,232596.8163459254,4.7873,4.8102,4.7873,4.8064,232596.8163
2008-01-11 14:20:00,12.57,12.58,12.55,12.56,248039.914468995,4.8064,4.8102,4.7988,4.8026,248039.9145
2008-01-11 14:25:00,12.56,12.57,12.52,12.54,227845.09384651936,4.8026,4.8064,4.7873,4.7949,227845.0938
2008-01-11 14:30:00,12.54,12.54,12.5,12.52,351627.46495604655,4.7949,4.7949,4.7796,4.7873,351627.465
2008-01-11 14:35:00,12.52,12.54,12.51,12.53,82917.55761463531,4.7873,4.7949,4.7835,4.7911,82917.5576
2008-01-11 14:40:00,12.53,12.55,12.52,12.55,188880.96935138988,4.7911,4.7988,4.7873,4.7988,188880.9694
2008-01-11 14:45:00,12.56,12.57,12.49,12.49,209075.78997386555,4.8026,4.8064,4.7758,4.7758,209075.79
2008-01-11 14:50:00,12.49,12.5,12.45,12.45,430030.8861962461,4.7758,4.7796,4.7605,4.7605,430030.8862
2008-01-11 14:55:00,12.45,12.48,12.42,12.47,385602.28082679975,4.7605,4.772,4.7491,4.7682,385602.2808
2008-01-11 15:00:00,12.47,12.47,12.42,12.42,329769.54145877884,4.7682,4.7682,4.7491,4.7491,329769.5415
2008-01-11 15:05:00,12.42,12.46,12.41,12.42,668804.9417913994,4.7491,4.7643,4.7452,4.7491,668804.9418
2008-01-11 15:10:00,12.41,12.41,12.32,12.35,682347.3509147066,4.7452,4.7452,4.7108,4.7223,682347.3509
2008-01-11 15:15:00,12.36,12.38,12.35,12.37,368020.9075789974,4.7261,4.7338,4.7223,4.7299,368020.9076
2008-01-11 15:20:00,12.37,12.41,12.34,12.4,547160.845806605,4.7299,4.7452,4.7185,4.7414,547160.8458
2008-01-11 15:25:00,12.39,12.42,12.37,12.4,427417.4388215728,4.7376,4.7491,4.7299,4.7414,427417.4388
2008-01-11 15:30:00,12.4,12.44,12.38,12.43,510334.99643620814,4.7414,4.7567,4.7338,4.7529,510334.9964
2008-01-11 15:35:00,12.43,12.5,12.43,12.49,575908.7669280114,4.7529,4.7796,4.7529,4.7758,575908.7669
2008-01-11 15:40:00,12.5,12.5,12.47,12.48,537894.9869327631,4.7796,4.7796,4.7682,4.772,537894.9869
2008-01-11 15:45:00,12.48,12.53,12.47,12.53,682584.9370396769,4.772,4.7911,4.7682,4.7911,682584.937
2008-01-11 15:50:00,12.54,12.55,12.52,12.54,1129246.851983844,4.7949,4.7988,4.7873,4.7949,1129246.852
2008-01-11 15:55:00,12.54,12.54,12.48,12.5,1248752.672843906,4.7949,4.7949,4.772,4.7796,1248752.6728
2008-01-14 09:30:00,12.64,12.7,12.64,12.64,503682.5849370397,4.8332,4.8561,4.8332,4.8332,503682.5849
2008-01-14 09:35:00,12.64,12.65,12.53,12.53,454977.4293181278,4.8332,4.837,4.7911,4.7911,454977.4293
2008-01-14 09:40:00,12.53,12.56,12.49,12.49,619862.2000475172,4.7911,4.8026,4.7758,4.7758,619862.2
2008-01-14 09:45:00,12.49,12.52,12.43,12.5,349964.3620812545,4.7758,4.7873,4.7529,4.7796,349964.3621
2008-01-14 09:50:00,12.5,12.5,12.45,12.46,365882.6324542647,4.7796,4.7796,4.7605,4.7643,365882.6325
2008-01-14 09:55:00,12.46,12.52,12.46,12.5,367783.3214540271,4.7643,4.7873,4.7643,4.7796,367783.3215
2008-01-14 10:00:00,12.49,12.51,12.45,12.5,710382.5136612022,4.7758,4.7835,4.7605,4.7796,710382.5137
2008-01-14 10:05:00,12.5,12.55,12.48,12.53,538845.3314326444,4.7796,4.7988,4.772,4.7911,538845.3314
2008-01-14 10:10:00,12.53,12.58,12.52,12.58,577571.8698028035,4.7911,4.8102,4.7873,4.8102,577571.8698
2008-01-14 10:15:00,12.57,12.58,12.54,12.55,395580.8980755524,4.8064,4.8102,4.7949,4.7988,395580.8981
2008-01-14 10:20:00,12.55,12.61,12.55,12.57,443098.1230696127,4.7988,4.8217,4.7988,4.8064,443098.1231
2008-01-14 10:25:00,12.57,12.6,12.57,12.58,326205.7495842243,4.8064,4.8179,4.8064,4.8102,326205.7496
2008-01-14 10:30:00,12.58,12.6,12.58,12.59,231171.2995961036,4.8102,4.8179,4.8102,4.8141,231171.2996
2008-01-14 10:35:00,12.59,12.6,12.58,12.6,258018.53171774768,4.8141,4.8179,4.8102,4.8179,258018.5317
2008-01-14 10:40:00,12.6,12.61,12.54,12.58,368733.6659539083,4.8179,4.8217,4.7949,4.8102,368733.666
2008-01-14 10:45:00,12.58,12.59,12.57,12.59,262532.6680921834,4.8102,4.8141,4.8064,4.8141,262532.6681
2008-01-14 10:50:00,12.59,12.59,12.54,12.56,296032.311712996,4.8141,4.8141,4.7949,4.8026,296032.3117
2008-01-14 10:55:00,12.56,12.56,12.52,12.53,408172.9626989784,4.8026,4.8026,4.7873,4.7911,408172.9627
2008-01-14 11:00:00,12.53,12.57,12.53,12.56,374435.7329531955,4.7911,4.8064,4.7911,4.8026,374435.733
2008-01-14 11:05:00,12.57,12.61,12.56,12.59,364219.52957947255,4.8064,4.8217,4.8026,4.8141,364219.5296
2008-01-14 11:10:00,12.59,12.59,12.55,12.56,236398.19434545023,4.8141,4.8141,4.7988,4.8026,236398.1943
2008-01-14 11:15:00,12.56,12.57,12.53,12.54,192682.3473509147,4.8026,4.8064,4.7911,4.7949,192682.3474
2008-01-14 11:20:00,12.54,12.55,12.53,12.55,115704.44286053696,4.7949,4.7988,4.7911,4.7988,115704.4429
2008-01-14 11:25:00,12.55,12.55,12.51,12.53,208838.20384889524,4.7988,4.7988,4.7835,4.7911,208838.2038
2008-01-14 11:30:00,12.53,12.54,12.5,12.5,160845.8066048943,4.7911,4.7949,4.7796,4.7796,160845.8066
2008-01-14 11:35:00,12.5,12.51,12.48,12.48,219054.4072226182,4.7796,4.7835,4.772,4.772,219054.4072
2008-01-14 11:40:00,12.48,12.5,12.48,12.48,273461.6298408173,4.772,4.7796,4.772,4.772,273461.6298
2008-01-14 11:45:00,12.48,12.49,12.46,12.47,304585.4122119268,4.772,4.7758,4.7643,4.7682,304585.4122
2008-01-14 11:50:00,12.48,12.48,12.43,12.45,368258.4937039677,4.772,4.772,4.7529,4.7605,368258.4937
2008-01-14 11:55:00,12.45,12.46,12.44,12.44,325730.5773342837,4.7605,4.7643,4.7567,4.7567,325730.5773
2008-01-14 12:00:00,12.44,12.44,12.41,12.41,420052.2689474935,4.7567,4.7567,4.7452,4.7452,420052.2689
2008-01-14 12:05:00,12.41,12.42,12.38,12.39,430030.8861962461,4.7452,4.7491,4.7338,4.7376,430030.8862
2008-01-14 12:10:00,12.39,12.42,12.32,12.37,663102.8747921122,4.7376,4.7491,4.7108,4.7299,663102.8748
2008-01-14 12:15:00,12.37,12.37,12.36,12.37,257305.7733428368,4.7299,4.7299,4.7261,4.7299,257305.7733
2008-01-14 12:20:00,12.37,12.37,12.34,12.34,245188.8809693514,4.7299,4.7299,4.7185,4.7185,245188.881
2008-01-14 12:25:00,12.34,12.37,12.34,12.35,462817.7714421478,4.7185,4.7299,4.7185,4.7223,462817.7714
2008-01-14 12:30:00,12.35,12.37,12.34,12.35,382988.8334521264,4.7223,4.7299,4.7185,4.7223,382988.8335
2008-01-14 12:35:00,12.35,12.35,12.33,12.33,557852.2214302685,4.7223,4.7223,4.7146,4.7146,557852.2214
2008-01-14 12:40:00,12.33,12.33,12.29,12.29,454739.8431931575,4.7146,4.7146,4.6993,4.6993,454739.8432
2008-01-14 12:45:00,12.29,12.32,12.29,12.32,376811.59420289856,4.6993,4.7108,4.6993,4.7108,376811.5942
2008-01-14 12:50:00,12.32,12.34,12.31,12.34,583749.1090520314,4.7108,4.7185,4.707,4.7185,583749.1091
2008-01-14 12:55:00,12.33,12.36,12.32,12.34,588976.003801378,4.7146,4.7261,4.7108,4.7185,588976.0038
2008-01-14 13:00:00,12.34,12.35,12.33,12.33,205511.998099311,4.7185,4.7223,4.7146,4.7146,205511.9981
2008-01-14 13:05:00,12.33,12.34,12.32,12.33,318127.82133523404,4.7146,4.7185,4.7108,4.7146,318127.8213
2008-01-14 13:10:00,12.33,12.35,12.32,12.35,277263.0078403421,4.7146,4.7223,4.7108,4.7223,277263.0078
2008-01-14 13:15:00,12.35,12.35,12.32,12.33,174863.38797814207,4.7223,4.7223,4.7108,4.7146,174863.388
2008-01-14 13:20:00,12.33,12.33,12.33,12.33,130434.78260869563,4.7146,4.7146,4.7146,4.7146,130434.7826
2008-01-14 13:25:00,12.33,12.33,12.31,12.31,344262.2950819672,4.7146,4.7146,4.707,4.707,344262.2951
2008-01-14 13:30:00,12.31,12.33,12.3,12.33,248990.2589688762,4.707,4.7146,4.7032,4.7146,248990.259
2008-01-14 13:35:00,12.33,12.34,12.33,12.33,316464.7184604419,4.7146,4.7185,4.7146,4.7146,316464.7185
2008-01-14 13:40:00,12.33,12.35,12.32,12.33,909717.2725112854,4.7146,4.7223,4.7108,4.7146,909717.2725
2008-01-14 13:45:00,12.33,12.35,12.32,12.34,398669.5177001663,4.7146,4.7223,4.7108,4.7185,398669.5177
2008-01-14 13:50:00,12.34,12.35,12.32,12.34,347826.0869565217,4.7185,4.7223,4.7108,4.7185,347826.087
2008-01-14 13:55:00,12.34,12.39,12.34,12.37,448800.1900689,4.7185,4.7376,4.7185,4.7299,448800.1901
2008-01-14 14:00:00,12.37,12.38,12.36,12.37,318602.9935851746,4.7299,4.7338,4.7261,4.7299,318602.9936
2008-01-14 14:05:00,12.37,12.37,12.34,12.35,292943.692088382,4.7299,4.7299,4.7185,4.7223,292943.6921
2008-01-14 14:10:00,12.35,12.35,12.34,12.34,203136.136849608,4.7223,4.7223,4.7185,4.7185,203136.1368
2008-01-14 14:15:00,12.34,12.34,12.32,12.32,285816.108339273,4.7185,4.7185,4.7108,4.7108,285816.1083
2008-01-14 14:20:00,12.32,12.34,12.32,12.33,402946.0679496318,4.7108,4.7185,4.7108,4.7146,402946.0679
2008-01-14 14:25:00,12.33,12.34,12.33,12.33,452363.98194345454,4.7146,4.7185,4.7146,4.7146,452363.9819
2008-01-14 14:30:00,12.33,12.34,12.32,12.34,746970.7769066286,4.7146,4.7185,4.7108,4.7185,746970.7769
2008-01-14 14:35:00,12.34,12.37,12.34,12.35,848420.0522689475,4.7185,4.7299,4.7185,4.7223,848420.0523
2008-01-14 14:40:00,12.35,12.36,12.33,12.35,388690.9004514137,4.7223,4.7261,4.7146,4.7223,388690.9005
2008-01-14 14:45:00,12.35,12.36,12.35,12.35,277738.18009028275,4.7223,4.7261,4.7223,4.7223,277738.1801
2008-01-14 14:50:00,12.35,12.35,12.33,12.35,365407.4602043241,4.7223,4.7223,4.7146,4.7223,365407.4602
2008-01-14 14:55:00,12.35,12.36,12.33,12.34,575908.7669280114,4.7223,4.7261,4.7146,4.7185,575908.7669
2008-01-14 15:00:00,12.34,12.34,12.29,12.3,1604181.5157994777,4.7185,4.7185,4.6993,4.7032,1604181.5158
2008-01-14 15:05:00,12.3,12.31,12.28,12.28,613447.374673319,4.7032,4.707,4.6955,4.6955,613447.3747
2008-01-14 15:10:00,12.29,12.29,12.22,12.22,808030.4110239962,4.6993,4.6993,4.6726,4.6726,808030.411
2008-01-14 15:15:00,12.22,12.28,12.21,12.27,1164884.7707293895,4.6726,4.6955,4.6688,4.6917,1164884.7707
2008-01-14 15:20:00,12.27,12.29,12.27,12.29,449275.3623188406,4.6917,4.6993,4.6917,4.6993,449275.3623
2008-01-14 15:25:00,12.29,12.33,12.29,12.33,655262.5326680922,4.6993,4.7146,4.6993,4.7146,655262.5327
2008-01-14 15:30:00,12.33,12.33,12.3,12.32,626514.6115466857,4.7146,4.7146,4.7032,4.7108,626514.6115
2008-01-14 15:35:00,12.32,12.33,12.3,12.3,784746.9707769067,4.7108,4.7146,4.7032,4.7032,784746.9708
2008-01-14 15:40:00,12.3,12.33,12.28,12.31,953908.2917557616,4.7032,4.7146,4.6955,4.707,953908.2918
2008-01-14 15:45:00,12.32,12.32,12.31,12.32,899738.6552625326,4.7108,4.7108,4.707,4.7108,899738.6553
2008-01-14 15:50:00,12.32,12.34,12.31,12.31,1718222.8557852225,4.7108,4.7185,4.707,4.707,1718222.8558
2008-01-14 15:55:00,12.31,12.32,12.29,12.3,2468044.6661914946,4.707,4.7108,4.6993,4.7032,2468044.6662
2008-01-15 09:30:00,12.19,12.2,12.04,12.04,1218341.6488477073,4.6611,4.6649,4.6037,4.6037,1218341.6488
2008-01-15 09:35:00,12.04,12.04,11.87,11.98,1296269.8978379662,4.6037,4.6037,4.5387,4.5808,1296269.8978
2008-01-15 09:40:00,11.98,12.0,11.97,11.97,712283.2026609646,4.5808,4.5885,4.577,4.577,712283.2027
2008-01-15 09:45:00,11.97,11.99,11.94,11.95,773105.2506533619,4.577,4.5846,4.5655,4.5693,773105.2507
2008-01-15 09:50:00,11.96,11.97,11.94,11.97,670230.4585412212,4.5732,4.577,4.5655,4.577,670230.4585
2008-01-15 09:55:00,11.97,11.97,11.95,11.96,395105.7258256118,4.577,4.577,4.5693,4.5732,395105.7258
2008-01-15 10:00:00,11.97,11.97,11.89,11.91,789973.8655262532,4.577,4.577,4.5464,4.554,789973.8655
2008-01-15 10:05:00,11.91,11.91,11.85,11.85,1057258.2561178429,4.554,4.554,4.5311,4.5311,1057258.2561
2008-01-15 10:10:00,11.85,11.85,11.75,11.79,1189831.313851271,4.5311,4.5311,4.4929,4.5082,1189831.3139
2008-01-15 10:15:00,11.79,11.83,11.79,11.79,742694.2266571632,4.5082,4.5235,4.5082,4.5082,742694.2267
2008-01-15 10:20:00,11.79,11.81,11.78,11.78,777381.8009028273,4.5082,4.5158,4.5043,4.5043,777381.8009
2008-01-15 10:25:00,11.78,11.79,11.72,11.73,767640.7697790449,4.5043,4.5082,4.4814,4.4852,767640.7698
2008-01-15 10:30:00,11.73,11.79,11.73,11.78,723687.3366595391,4.4852,4.5082,4.4852,4.5043,723687.3367
2008-01-15 10:35:00,11.79,11.84,11.78,11.82,785697.3152767878,4.5082,4.5273,4.5043,4.5196,785697.3153
2008-01-15 10:40:00,11.82,11.84,11.79,11.79,650510.8101686862,4.5196,4.5273,4.5082,4.5082,650510.8102
2008-01-15 10:45:00,11.79,11.83,11.78,11.82,355191.2568306011,4.5082,4.5235,4.5043,4.5196,355191.2568
2008-01-15 10:50:00,11.82,11.89,11.79,11.84,747921.1214065099,4.5196,4.5464,4.5082,4.5273,747921.1214
2008-01-15 10:55:00,11.84,11.89,11.84,11.87,735329.056783084,4.5273,4.5464,4.5273,4.5387,735329.0568
2008-01-15 11:00:00,11.87,11.91,11.85,11.89,398431.931575196,4.5387,4.554,4.5311,4.5464,398431.9316
2008-01-15 11:05:00,11.89,11.9,11.84,11.86,369446.4243288192,4.5464,4.5502,4.5273,4.5349,369446.4243
2008-01-15 11:10:00,11.86,11.89,11.86,11.88,478973.6279401283,4.5349,4.5464,4.5349,4.5426,478973.6279
2008-01-15 11:15:00,11.88,11.89,11.82,11.83,460917.0824423854,4.5426,4.5464,4.5196,4.5235,460917.0824
2008-01-15 11:20:00,11.83,11.86,11.79,11.85,354478.4984556902,4.5235,4.5349,4.5082,4.5311,354478.4985
2008-01-15 11:25:00,11.85,11.85,11.81,11.82,234735.0914706581,4.5311,4.5311,4.5158,4.5196,234735.0915
2008-01-15 11:30:00,11.82,11.82,11.79,11.81,542646.7094321692,4.5196,4.5196,4.5082,4.5158,542646.7094
2008-01-15 11:35:00,11.81,11.83,11.8,11.81,358042.2903302447,4.5158,4.5235,4.512,4.5158,358042.2903
2008-01-15 11:40:00,11.81,11.83,11.78,11.81,442385.36469470186,4.5158,4.5235,4.5043,4.5158,442385.3647
2008-01-15 11:45:00,11.81,11.83,11.78,11.79,386790.2114516512,4.5158,4.5235,4.5043,4.5082,386790.2115
2008-01-15 11:50:00,11.79,11.82,11.79,11.79,313138.51271085767,4.5082,4.5196,4.5082,4.5082,313138.5127
2008-01-15 11:55:00,11.79,11.82,11.79,11.81,500356.37918745546,4.5082,4.5196,4.5082,4.5158,500356.3792
2008-01-15 12:00:00,11.81,11.81,11.79,11.8,234972.67759562843,4.5158,4.5158,4.5082,4.512,234972.6776
2008-01-15 12:05:00,11.8,11.81,11.79,11.79,385127.1085768591,4.512,4.5158,4.5082,4.5082,385127.1086
2008-01-15 12:10:00,11.8,11.82,11.78,11.8,225706.8187217867,4.512,4.5196,4.5043,4.512,225706.8187
2008-01-15 12:15:00,11.81,11.81,11.79,11.8,213114.75409836063,4.5158,4.5158,4.5082,4.512,213114.7541
2008-01-15 12:20:00,11.8,11.83,11.79,11.81,342361.6060822048,4.512,4.5235,4.5082,4.5158,342361.6061
2008-01-15 12:25:00,11.81,11.83,11.81,11.82,235685.4359705393,4.5158,4.5235,4.5158,4.5196,235685.436
2008-01-15 12:30:00,11.82,11.83,11.76,11.76,469945.35519125685,4.5196,4.5235,4.4967,4.4967,469945.3552
2008-01-15 12:35:00,11.76,11.76,11.73,11.74,739130.4347826088,4.4967,4.4967,4.4852,4.489,739130.4348
2008-01-15 12:40:00,11.73,11.76,11.73,11.75,303872.6538370159,4.4852,4.4967,4.4852,4.4929,303872.6538
2008-01-15 12:45:00,11.76,11.8,11.75,11.79,431931.57519600855,4.4967,4.512,4.4929,4.5082,431931.5752
2008-01-15 12:50:00,11.79,11.81,11.79,11.8,250890.94796863865,4.5082,4.5158,4.5082,4.512,250890.948
2008-01-15 12:55:00,11.8,11.82,11.78,11.82,231171.2995961036,4.512,4.5196,4.5043,4.5196,231171.2996
2008-01-15 13:00:00,11.81,11.82,11.8,11.81,394392.9674507009,4.5158,4.5196,4.512,4.5158,394392.9675
2008-01-15 13:05:00,11.81,11.84,11.8,11.83,700166.3102874792,4.5158,4.5273,4.512,4.5235,700166.3103
2008-01-15 13:10:00,11.84,11.84,11.81,11.83,366832.9769541459,4.5273,4.5273,4.5158,4.5235,366832.977
2008-01-15 13:15:00,11.83,11.84,11.8,11.82,261582.3235923022,4.5235,4.5273,4.512,4.5196,261582.3236
2008-01-15 13:20:00,11.82,11.82,11.79,11.79,245426.4670943217,4.5196,4.5196,4.5082,4.5082,245426.4671
2008-01-15 13:25:00,11.8,11.8,11.76,11.76,424566.4053219292,4.512,4.512,4.4967,4.4967,424566.4053
2008-01-15 13:30:00,11.76,11.77,11.73,11.76,432406.7474459492,4.4967,4.5005,4.4852,4.4967,432406.7474
2008-01-15 13:35:00,11.76,11.8,11.73,11.74,387027.7975766215,4.4967,4.512,4.4852,4.489,387027.7976
2008-01-15 13:40:00,11.74,11.76,11.73,11.75,449275.3623188406,4.489,4.4967,4.4852,4.4929,449275.3623
2008-01-15 13:45:00,11.75,11.8,11.74,11.79,364219.52957947255,4.4929,4.512,4.489,4.5082,364219.5296
2008-01-15 13:50:00,11.8,11.8,11.72,11.73,530767.4031836541,4.512,4.512,4.4814,4.4852,530767.4032
2008-01-15 13:55:00,11.73,11.81,11.73,11.79,420289.8550724638,4.4852,4.5158,4.4852,4.5082,420289.8551
2008-01-15 14:00:00,11.79,11.79,11.76,11.76,553338.0850558328,4.5082,4.5082,4.4967,4.4967,553338.0851
2008-01-15 14:05:00,11.76,11.78,11.76,11.76,338797.81420765026,4.4967,4.5043,4.4967,4.4967,338797.8142
2008-01-15 14:10:00,11.76,11.81,11.75,11.8,392254.6923259682,4.4967,4.5158,4.4929,4.512,392254.6923
2008-01-15 14:15:00,11.81,11.82,11.79,11.81,355666.4290805417,4.5158,4.5196,4.5082,4.5158,355666.4291
2008-01-15 14:20:00,11.81,11.81,11.76,11.77,431456.402946068,4.5158,4.5158,4.4967,4.5005,431456.4029
2008-01-15 14:25:00,11.77,11.77,11.72,11.74,503682.5849370397,4.5005,4.5005,4.4814,4.489,503682.5849
2008-01-15 14:30:00,11.74,11.74,11.72,11.73,407460.2043240675,4.489,4.489,4.4814,4.4852,407460.2043
2008-01-15 14:35:00,11.73,11.76,11.73,11.76,501544.30981230695,4.4852,4.4967,4.4852,4.4967,501544.3098
2008-01-15 14:40:00,11.76,11.77,11.73,11.74,552150.1544309813,4.4967,4.5005,4.4852,4.489,552150.1544
2008-01-15 14:45:00,11.74,11.74,11.72,11.73,368496.079828938,4.489,4.489,4.4814,4.4852,368496.0798
2008-01-15 14:50:00,11.73,11.76,11.72,11.75,369446.4243288192,4.4852,4.4967,4.4814,4.4929,369446.4243
2008-01-15 14:55:00,11.75,11.78,11.74,11.76,802328.344024709,4.4929,4.5043,4.489,4.4967,802328.344
2008-01-15 15:00:00,11.76,11.76,11.72,11.73,532192.9199334759,4.4967,4.4967,4.4814,4.4852,532192.9199
2008-01-15 15:05:00,11.74,11.77,11.74,11.77,647422.1905440722,4.489,4.5005,4.489,4.5005,647422.1905
2008-01-15 15:10:00,11.77,11.77,11.74,11.76,476122.5944404847,4.5005,4.5005,4.489,4.4967,476122.5944
2008-01-15 15:15:00,11.76,11.77,11.73,11.74,577571.8698028035,4.4967,4.5005,4.4852,4.489,577571.8698
2008-01-15 15:20:00,11.74,11.76,11.73,11.75,919933.4758850083,4.489,4.4967,4.4852,4.4929,919933.4759
2008-01-15 15:25:00,11.75,11.78,11.75,11.77,844856.260394393,4.4929,4.5043,4.4929,4.5005,844856.2604
2008-01-15 15:30:00,11.77,11.8,11.76,11.8,658113.5661677358,4.5005,4.512,4.4967,4.512,658113.5662
2008-01-15 15:35:00,11.8,11.84,11.8,11.82,1212877.1679733903,4.512,4.5273,4.512,4.5196,1212877.168
2008-01-15 15:40:00,11.82,11.82,11.8,11.8,1110715.134236161,4.5196,4.5196,4.512,4.512,1110715.1342
2008-01-15 15:45:00,11.8,11.81,11.79,11.81,971014.4927536232,4.512,4.5158,4.5082,4.5158,971014.4928
2008-01-15 15:50:00,11.81,11.85,11.79,11.85,2642432.881919696,4.5158,4.5311,4.5082,4.5311,2642432.8819
2008-01-15 15:55:00,11.85,11.85,11.76,11.77,2003563.7918745545,4.5311,4.5311,4.4967,4.5005,2003563.7919
2008-01-16 09:30:00,11.66,11.9,11.65,11.89,1371109.527203611,4.4584,4.5502,4.4546,4.5464,1371109.5272
2008-01-16 09:35:00,11.88,11.97,11.86,11.97,666191.494416726,4.5426,4.577,4.5349,4.577,666191.4944
2008-01-16 09:40:00,11.97,12.16,11.94,12.12,1346875.7424566406,4.577,4.6496,4.5655,4.6343,1346875.7425
2008-01-16 09:45:00,12.11,12.16,12.06,12.15,1186505.108101687,4.6305,4.6496,4.6114,4.6458,1186505.1081
2008-01-16 09:50:00,12.15,12.15,12.03,12.03,1389641.244951295,4.6458,4.6458,4.5999,4.5999,1389641.245
2008-01-16 09:55:00,12.03,12.05,11.99,12.0,751484.9132810644,4.5999,4.6076,4.5846,4.5885,751484.9133
2008-01-16 10:00:00,12.0,12.06,11.97,11.99,875504.8705155619,4.5885,4.6114,4.577,4.5846,875504.8705
2008-01-16 10:05:00,11.99,12.04,11.95,11.97,943216.916132098,4.5846,4.6037,4.5693,4.577,943216.9161
2008-01-16 10:10:00,11.97,11.97,11.91,11.92,741506.2960323117,4.577,4.577,4.554,4.5579,741506.296
2008-01-16 10:15:00,11.93,12.0,11.91,11.96,858873.8417676408,4.5617,4.5885,4.554,4.5732,858873.8418
2008-01-16 10:20:00,11.96,12.0,11.95,11.98,665241.1499168449,4.5732,4.5885,4.5693,4.5808,665241.1499
2008-01-16 10:25:00,11.99,12.02,11.95,11.97,461629.8408172963,4.5846,4.5961,4.5693,4.577,461629.8408
2008-01-16 10:30:00,11.97,11.99,11.93,11.96,518888.096935139,4.577,4.5846,4.5617,4.5732,518888.0969
2008-01-16 10:35:00,11.96,11.96,11.84,11.85,703492.5160370634,4.5732,4.5732,4.5273,4.5311,703492.516
2008-01-16 10:40:00,11.85,11.89,11.84,11.85,752672.8439059159,4.5311,4.5464,4.5273,4.5311,752672.8439
2008-01-16 10:45:00,11.85,11.85,11.79,11.83,921834.1648847708,4.5311,4.5311,4.5082,4.5235,921834.1649
2008-01-16 10:50:00,11.83,11.84,11.79,11.79,834402.4708956997,4.5235,4.5273,4.5082,4.5082,834402.4709
2008-01-16 10:55:00,11.79,11.8,11.77,11.78,862437.6336421953,4.5082,4.512,4.5005,4.5043,862437.6336
2008-01-16 11:00:00,11.79,11.79,11.74,11.78,523639.81943454506,4.5082,4.5082,4.489,4.5043,523639.8194
2008-01-16 11:05:00,11.79,11.84,11.77,11.82,934663.815633167,4.5082,4.5273,4.5005,4.5196,934663.8156
2008-01-16 11:10:00,11.82,11.84,11.77,11.79,632454.2646709433,4.5196,4.5273,4.5005,4.5082,632454.2647
2008-01-16 11:15:00,11.79,11.79,11.76,11.79,813019.7196483725,4.5082,4.5082,4.4967,4.5082,813019.7196
2008-01-16 11:20:00,11.79,11.88,11.78,11.86,464718.4604419102,4.5082,4.5426,4.5043,4.5349,464718.4604
2008-01-16 11:25:00,11.86,11.9,11.85,11.88,355191.2568306011,4.5349,4.5502,4.5311,4.5426,355191.2568
2008-01-16 11:30:00,11.88,11.88,11.84,11.87,303159.895462105,4.5426,4.5426,4.5273,4.5387,303159.8955
2008-01-16 11:35:00,11.87,11.87,11.79,11.8,408410.5488239487,4.5387,4.5387,4.5082,4.512,408410.5488
2008-01-16 11:40:00,11.8,11.85,11.79,11.85,385602.28082679975,4.512,4.5311,4.5082,4.5311,385602.2808
2008-01-16 11:45:00,11.85,11.89,11.85,11.89,243050.6058446187,4.5311,4.5464,4.5311,4.5464,243050.6058
2008-01-16 11:50:00,11.89,11.98,11.88,11.97,443810.8814445236,4.5464,4.5808,4.5426,4.577,443810.8814
2008-01-16 11:55:00,11.97,11.97,11.91,11.92,600142.5516749822,4.577,4.577,4.554,4.5579,600142.5517
2008-01-16 12:00:00,11.92,11.97,11.89,11.91,518175.3385602281,4.5579,4.577,4.5464,4.554,518175.3386
2008-01-16 12:05:00,11.91,11.92,11.88,11.88,348538.84533143265,4.554,4.5579,4.5426,4.5426,348538.8453
2008-01-16 12:10:00,11.88,11.88,11.83,11.85,312900.9265858874,4.5426,4.5426,4.5235,4.5311,312900.9266
2008-01-16 12:15:00,11.85,11.89,11.84,11.86,682109.7647897362,4.5311,4.5464,4.5273,4.5349,682109.7648
2008-01-16 12:20:00,11.86,11.9,11.84,11.89,293418.86433832266,4.5349,4.5502,4.5273,4.5464,293418.8643
2008-01-16 12:25:00,11.89,11.89,11.87,11.89,255405.0843430744,4.5464,4.5464,4.5387,4.5464,255405.0843
2008-01-16 12:30:00,11.89,11.94,11.89,11.93,255642.67046804467,4.5464,4.5655,4.5464,4.5617,255642.6705
2008-01-16 12:35:00,11.93,11.93,11.9,11.92,196721.31147540984,4.5617,4.5617,4.5502,4.5579,196721.3115
2008-01-16 12:40:00,11.92,11.97,11.91,11.96,368971.2520788786,4.5579,4.577,4.554,4.5732,368971.2521
2008-01-16 12:45:00,11.96,11.97,11.95,11.97,187217.86647659776,4.5732,4.577,4.5693,4.577,187217.8665
2008-01-16 12:50:00,11.97,11.98,11.95,11.96,233309.5747208363,4.577,4.5808,4.5693,4.5732,233309.5747
2008-01-16 12:55:00,11.96,11.96,11.9,11.92,311237.82371109526,4.5732,4.5732,4.5502,4.5579,311237.8237
2008-01-16 13:00:00,11.92,11.94,11.92,11.92,263007.84034212405,4.5579,4.5655,4.5579,4.5579,263007.8403
2008-01-16 13:05:00,11.92,11.95,11.92,11.93,177001.6631028748,4.5579,4.5693,4.5579,4.5617,177001.6631
2008-01-16 13:10:00,11.92,11.95,11.91,11.92,220717.5100974104,4.5579,4.5693,4.554,4.5579,220717.5101
2008-01-16 13:15:00,11.92,11.92,11.84,11.84,361843.6683297696,4.5579,4.5579,4.5273,4.5273,361843.6683
2008-01-16 13:20:00,11.84,11.88,11.83,11.87,440009.5034449988,4.5273,4.5426,4.5235,4.5387,440009.5034
2008-01-16 13:25:00,11.87,11.87,11.84,11.85,292468.51983844145,4.5387,4.5387,4.5273,4.5311,292468.5198
2008-01-16 13:30:00,11.85,11.86,11.81,11.82,350914.7065811357,4.5311,4.5349,4.5158,4.5196,350914.7066
2008-01-16 13:35:00,11.82,11.91,11.81,11.9,368496.079828938,4.5196,4.554,4.5158,4.5502,368496.0798
2008-01-16 13:40:00,11.9,11.91,11.88,11.89,176288.9047279639,4.5502,4.554,4.5426,4.5464,176288.9047
2008-01-16 13:45:00,11.89,11.9,11.82,11.84,209075.78997386555,4.5464,4.5502,4.5196,4.5273,209075.79
2008-01-16 13:50:00,11.85,11.87,11.83,11.84,252078.8785934901,4.5311,4.5387,4.5235,4.5273,252078.8786
2008-01-16 13:55:00,11.84,11.9,11.84,11.89,284865.76383939176,4.5273,4.5502,4.5273,4.5464,284865.7638
2008-01-16 14:00:00,11.89,11.91,11.84,11.91,375386.0774530767,4.5464,4.554,4.5273,4.554,375386.0775
2008-01-16 14:05:00,11.91,11.93,11.89,11.93,492516.03706343553,4.554,4.5617,4.5464,4.5617,492516.0371
2008-01-16 14:10:00,11.93,11.95,11.9,11.92,430743.64457115706,4.5617,4.5693,4.5502,4.5579,430743.6446
2008-01-16 14:15:00,11.92,11.93,11.89,11.91,270373.0102162034,4.5579,4.5617,4.5464,4.554,270373.0102
2008-01-16 14:20:00,11.9,11.93,11.89,11.93,254692.32596816347,4.5502,4.5617,4.5464,4.5617,254692.326
2008-01-16 14:25:00,11.93,11.97,11.91,11.97,595866.0014255168,4.5617,4.577,4.554,4.577,595866.0014
2008-01-16 14:30:00,11.97,12.0,11.97,11.99,531480.161558565,4.577,4.5885,4.577,4.5846,531480.1616
2008-01-16 14:35:00,11.99,12.07,11.97,12.07,1004989.3086243764,4.5846,4.6152,4.577,4.6152,1004989.3086
2008-01-16 14:40:00,12.07,12.16,12.06,12.14,1132573.0577334284,4.6152,4.6496,4.6114,4.642,1132573.0577
2008-01-16 14:45:00,12.14,12.16,12.11,12.12,1254692.3259681636,4.642,4.6496,4.6305,4.6343,1254692.326
2008-01-16 14:50:00,12.12,12.14,12.11,12.12,1045141.3637443574,4.6343,4.642,4.6305,4.6343,1045141.3637
2008-01-16 14:55:00,12.12,12.13,12.07,12.08,847232.121644096,4.6343,4.6382,4.6152,4.619,847232.1216
2008-01-16 15:00:00,12.08,12.13,12.07,12.1,764552.150154431,4.619,4.6382,4.6152,4.6267,764552.1502
2008-01-16 15:05:00,12.1,12.1,12.04,12.05,467094.3216916133,4.6267,4.6267,4.6037,4.6076,467094.3217
2008-01-16 15:10:00,12.05,12.07,12.04,12.07,657400.8077928249,4.6076,4.6152,4.6037,4.6152,657400.8078
2008-01-16 15:15:00,12.07,12.11,12.06,12.07,747683.5352815395,4.6152,4.6305,4.6114,4.6152,747683.5353
2008-01-16 15:20:00,12.07,12.08,12.0,12.03,620812.5445473985,4.6152,4.619,4.5885,4.5999,620812.5445
2008-01-16 15:25:00,12.03,12.04,12.0,12.03,638631.5039201711,4.5999,4.6037,4.5885,4.5999,638631.5039
2008-01-16 15:30:00,12.03,12.04,12.0,12.01,776193.8702779758,4.5999,4.6037,4.5885,4.5923,776193.8703
2008-01-16 15:35:00,12.01,12.02,11.89,11.91,1096935.1389878832,4.5923,4.5961,4.5464,4.554,1096935.139
2008-01-16 15:40:00,11.91,11.93,11.86,11.87,784746.9707769067,4.554,4.5617,4.5349,4.5387,784746.9708
2008-01-16 15:45:00,11.87,11.89,11.83,11.84,895937.2772630078,4.5387,4.5464,4.5235,4.5273,895937.2773
2008-01-16 15:50:00,11.84,11.85,11.83,11.84,840104.5378949869,4.5273,4.5311,4.5235,4.5273,840104.5379
2008-01-16 15:55:00,11.84,11.84,11.8,11.8,1075077.2154906157,4.5273,4.5273,4.512,4.512,1075077.2155
2008-01-17 09:30:00,12.11,12.19,12.06,12.09,1127821.3352340225,4.6305,4.6611,4.6114,4.6229,1127821.3352
2008-01-17 09:35:00,12.09,12.09,12.0,12.02,587312.9009265859,4.6229,4.6229,4.5885,4.5961,587312.9009
2008-01-17 09:40:00,12.02,12.11,12.01,12.08,650748.3962936564,4.5961,4.6305,4.5923,4.619,650748.3963
2008-01-17 09:45:00,12.08,12.12,12.05,12.12,430506.0584461868,4.619,4.6343,4.6076,4.6343,430506.0584
2008-01-17 09:50:00,12.12,12.12,12.05,12.05,444286.05369446427,4.6343,4.6343,4.6076,4.6076,444286.0537
2008-01-17 09:55:00,12.05,12.07,12.03,12.04,426704.680446662,4.6076,4.6152,4.5999,4.6037,426704.6804
2008-01-17 10:00:00,12.04,12.04,11.97,11.97,1255405.0843430744,4.6037,4.6037,4.577,4.577,1255405.0843
2008-01-17 10:05:00,11.97,11.98,11.96,11.97,862675.2197671656,4.577,4.5808,4.5732,4.577,862675.2198
2008-01-17 10:10:00,11.97,11.97,11.92,11.94,461392.254692326,4.577,4.577,4.5579,4.5655,461392.2547
2008-01-17 10:15:00,11.93,11.94,11.85,11.85,509859.8241862675,4.5617,4.5655,4.5311,4.5311,509859.8242
2008-01-17 10:20:00,11.86,11.95,11.84,11.93,856973.1527678784,4.5349,4.5693,4.5273,4.5617,856973.1528
2008-01-17 10:25:00,11.94,11.96,11.9,11.95,483012.5920646234,4.5655,4.5732,4.5502,4.5693,483012.5921
2008-01-17 10:30:00,11.94,11.95,11.82,11.85,435970.5393205037,4.5655,4.5693,4.5196,4.5311,435970.5393
2008-01-17 10:35:00,11.85,11.99,11.85,11.96,689712.520788786,4.5311,4.5846,4.5311,4.5732,689712.5208
2008-01-17 10:40:00,11.96,12.05,11.95,12.03,1090995.4858636255,4.5732,4.6076,4.5693,4.5999,1090995.4859
2008-01-17 10:45:00,12.03,12.03,11.93,11.99,787835.5904015206,4.5999,4.5999,4.5617,4.5846,787835.5904
2008-01-17 10:50:00,11.99,12.0,11.93,11.96,463292.9436920884,4.5846,4.5885,4.5617,4.5732,463292.9437
2008-01-17 10:55:00,11.95,12.05,11.95,12.0,455215.01544309815,4.5693,4.6076,4.5693,4.5885,455215.0154
2008-01-17 11:00:00,12.0,12.04,11.99,12.02,424803.9914468995,4.5885,4.6037,4.5846,4.5961,424803.9914
2008-01-17 11:05:00,12.01,12.05,11.97,11.97,549774.2931812783,4.5923,4.6076,4.577,4.577,549774.2932
2008-01-17 11:10:00,11.98,11.98,11.95,11.97,466143.977191732,4.5808,4.5808,4.5693,4.577,466143.9772
2008-01-17 11:15:00,11.97,11.97,11.93,11.94,441435.0201948207,4.577,4.577,4.5617,4.5655,441435.0202
2008-01-17 11:20:00,11.94,11.94,11.92,11.92,327156.0940841055,4.5655,4.5655,4.5579,4.5579,327156.0941
2008-01-17 11:25:00,11.92,11.94,11.92,11.93,368258.4937039677,4.5579,4.5655,4.5579,4.5617,368258.4937
2008-01-17 11:30:00,11.93,11.94,11.92,11.92,328581.6108339273,4.5617,4.5655,4.5579,4.5579,328581.6108
2008-01-17 11:35:00,11.92,11.94,11.9,11.9,291755.76146353054,4.5579,4.5655,4.5502,4.5502,291755.7615
2008-01-17 11:40:00,11.9,11.91,11.89,11.89,410548.8239486814,4.5502,4.554,4.5464,4.5464,410548.8239
2008-01-17 11:45:00,11.89,11.89,11.86,11.87,617723.9249227846,4.5464,4.5464,4.5349,4.5387,617723.9249
2008-01-17 11:50:00,11.87,11.88,11.83,11.84,431218.8168210976,4.5387,4.5426,4.5235,4.5273,431218.8168
2008-01-17 11:55:00,11.84,11.87,11.81,11.84,309099.54858636257,4.5273,4.5387,4.5158,4.5273,309099.5486
2008-01-17 12:00:00,11.84,11.84,11.81,11.83,462817.7714421478,4.5273,4.5273,4.5158,4.5235,462817.7714
2008-01-17 12:05:00,11.83,11.85,11.82,11.82,258256.117842718,4.5235,4.5311,4.5196,4.5196,258256.1178
2008-01-17 12:10:00,11.82,11.83,11.79,11.83,435970.5393205037,4.5196,4.5235,4.5082,4.5235,435970.5393
2008-01-17 12:15:00,11.82,11.88,11.82,11.88,386315.0392017106,4.5196,4.5426,4.5196,4.5426,386315.0392
2008-01-17 12:20:00,11.88,11.88,11.85,11.86,236398.19434545023,4.5426,4.5426,4.5311,4.5349,236398.1943
2008-01-17 12:25:00,11.86,11.9,11.86,11.9,313376.098835828,4.5349,4.5502,4.5349,4.5502,313376.0988
2008-01-17 12:30:00,11.91,11.93,11.89,11.91,390354.00332620577,4.554,4.5617,4.5464,4.554,390354.0033
2008-01-17 12:35:00,11.91,11.91,11.86,11.88,329531.9553338085,4.554,4.554,4.5349,4.5426,329531.9553
2008-01-17 12:40:00,11.88,11.89,11.85,11.87,204561.6535994298,4.5426,4.5464,4.5311,4.5387,204561.6536
2008-01-17 12:45:00,11.87,11.92,11.87,11.9,265146.11546685675,4.5387,4.5579,4.5387,4.5502,265146.1155
2008-01-17 12:50:00,11.9,11.92,11.87,11.87,455690.1876930387,4.5502,4.5579,4.5387,4.5387,455690.1877
2008-01-17 12:55:00,11.87,11.88,11.86,11.88,185554.76360180567,4.5387,4.5426,4.5349,4.5426,185554.7636
2008-01-17 13:00:00,11.87,11.88,11.86,11.86,161320.9788548349,4.5387,4.5426,4.5349,4.5349,161320.9789
2008-01-17 13:05:00,11.86,11.89,11.85,11.89,302447.13708719413,4.5349,4.5464,4.5311,4.5464,302447.1371
2008-01-17 13:10:00,11.89,11.94,11.87,11.93,326205.7495842243,4.5464,4.5655,4.5387,4.5617,326205.7496
2008-01-17 13:15:00,11.93,11.96,11.92,11.94,270373.0102162034,4.5617,4.5732,4.5579,4.5655,270373.0102
2008-01-17 13:20:00,11.94,11.95,11.91,11.91,186267.52197671653,4.5655,4.5693,4.554,4.554,186267.522
2008-01-17 13:25:00,11.91,11.95,11.91,11.94,170349.25160370636,4.554,4.5693,4.554,4.5655,170349.2516
2008-01-17 13:30:00,11.94,11.96,11.92,11.95,272273.6992159658,4.5655,4.5732,4.5579,4.5693,272273.6992
2008-01-17 13:35:00,11.95,12.01,11.95,11.99,378237.1109527204,4.5693,4.5923,4.5693,4.5846,378237.111
2008-01-17 13:40:00,12.0,12.03,11.99,12.0,337609.8835827988,4.5885,4.5999,4.5846,4.5885,337609.8836
2008-01-17 13:45:00,12.0,12.02,11.94,11.95,296745.07008790685,4.5885,4.5961,4.5655,4.5693,296745.0701
2008-01-17 13:50:00,11.95,11.97,11.93,11.93,300071.2758374911,4.5693,4.577,4.5617,4.5617,300071.2758
2008-01-17 13:55:00,11.93,11.95,11.91,11.93,253979.5675932525,4.5617,4.5693,4.554,4.5617,253979.5676
2008-01-17 14:00:00,11.93,11.95,11.92,11.92,274411.9743406985,4.5617,4.5693,4.5579,4.5579,274411.9743
2008-01-17 14:05:00,11.92,11.96,11.91,11.91,297933.0007127584,4.5579,4.5732,4.554,4.554,297933.0007
2008-01-17 14:10:00,11.91,11.91,11.87,11.89,353528.153955809,4.554,4.554,4.5387,4.5464,353528.154
2008-01-17 14:15:00,11.89,11.89,11.83,11.87,437871.2283202661,4.5464,4.5464,4.5235,4.5387,437871.2283
2008-01-17 14:20:00,11.87,11.92,11.87,11.91,542171.5371822285,4.5387,4.5579,4.5387,4.554,542171.5372
2008-01-17 14:25:00,11.91,11.93,11.88,11.88,607270.1354240912,4.554,4.5617,4.5426,4.5426,607270.1354
2008-01-17 14:30:00,11.88,11.91,11.88,11.89,367308.1492040865,4.5426,4.554,4.5426,4.5464,367308.1492
2008-01-17 14:35:00,11.89,11.9,11.87,11.89,592064.623425992,4.5464,4.5502,4.5387,4.5464,592064.6234
2008-01-17 14:40:00,11.89,11.9,11.85,11.89,374435.7329531955,4.5464,4.5502,4.5311,4.5464,374435.733
2008-01-17 14:45:00,11.89,11.95,11.89,11.94,677595.6284153005,4.5464,4.5693,4.5464,4.5655,677595.6284
2008-01-17 14:50:00,11.95,11.98,11.93,11.97,983368.9712520788,4.5693,4.5808,4.5617,4.577,983368.9713
2008-01-17 14:55:00,11.97,11.99,11.95,11.97,410786.4100736517,4.577,4.5846,4.5693,4.577,410786.4101
2008-01-17 15:00:00,11.96,11.97,11.92,11.94,457590.87669280113,4.5732,4.577,4.5579,4.5655,457590.8767
2008-01-17 15:05:00,11.94,11.98,11.92,11.95,754098.3606557377,4.5655,4.5808,4.5579,4.5693,754098.3607
2008-01-17 15:10:00,11.95,11.99,11.93,11.97,497030.1734378712,4.5693,4.5846,4.5617,4.577,497030.1734
2008-01-17 15:15:00,11.97,11.99,11.94,11.99,770966.9755286291,4.577,4.5846,4.5655,4.5846,770966.9755
2008-01-17 15:20:00,11.99,11.99,11.95,11.96,728201.4730339749,4.5846,4.5846,4.5693,4.5732,728201.473
2008-01-17 15:25:00,11.96,11.97,11.91,11.92,1648134.948918983,4.5732,4.577,4.554,4.5579,1648134.9489
2008-01-17 15:30:00,11.92,11.92,11.88,11.91,1293181.2782133524,4.5579,4.5579,4.5426,4.554,1293181.2782
2008-01-17 15:35:00,11.91,11.92,11.87,11.87,830601.0928961749,4.554,4.5579,4.5387,4.5387,830601.0929
2008-01-17 15:40:00,11.87,11.91,11.87,11.87,812306.9612734617,4.5387,4.554,4.5387,4.5387,812306.9613
2008-01-17 15:45:00,11.87,11.88,11.81,11.82,1278450.9384651936,4.5387,4.5426,4.5158,4.5196,1278450.9385
2008-01-17 15:50:00,11.82,11.89,11.82,11.87,2366357.804704205,4.5196,4.5464,4.5196,4.5387,2366357.8047
2008-01-17 15:55:00,11.87,11.89,11.83,11.83,3019244.4761225944,4.5387,4.5464,4.5235,4.5235,3019244.4761
2008-01-18 09:30:00,11.83,12.06,11.75,11.75,5568781.183178903,4.5235,4.6114,4.4929,4.4929,5568781.1832
2008-01-18 09:35:00,11.75,11.98,11.75,11.88,847469.7077690663,4.4929,4.5808,4.4929,4.5426,847469.7078
2008-01-18 09:40:00,11.87,11.92,11.86,11.89,478498.4556901877,4.5387,4.5579,4.5349,4.5464,478498.4557
2008-01-18 09:45:00,11.89,11.91,11.87,11.89,460917.0824423854,4.5464,4.554,4.5387,4.5464,460917.0824
2008-01-18 09:50:00,11.89,11.9,11.83,11.84,616298.4081729627,4.5464,4.5502,4.5235,4.5273,616298.4082
2008-01-18 09:55:00,11.85,11.89,11.83,11.88,560465.6688049418,4.5311,4.5464,4.5235,4.5426,560465.6688
2008-01-18 10:00:00,11.87,11.91,11.83,11.84,814207.6502732241,4.5387,4.554,4.5235,4.5273,814207.6503
2008-01-18 10:05:00,11.84,11.91,11.83,11.91,529104.300308862,4.5273,4.554,4.5235,4.554,529104.3003
2008-01-18 10:10:00,11.91,12.0,11.9,11.97,717510.0974103112,4.554,4.5885,4.5502,4.577,717510.0974
2008-01-18 10:15:00,11.97,11.98,11.9,11.91,496317.4150629604,4.577,4.5808,4.5502,4.554,496317.4151
2008-01-18 10:20:00,11.91,11.93,11.88,11.89,388928.48657638393,4.554,4.5617,4.5426,4.5464,388928.4866
2008-01-18 10:25:00,11.89,11.9,11.84,11.86,355904.015205512,4.5464,4.5502,4.5273,4.5349,355904.0152
2008-01-18 10:30:00,11.86,11.89,11.84,11.85,449037.7761938703,4.5349,4.5464,4.5273,4.5311,449037.7762
2008-01-18 10:35:00,11.85,11.85,11.79,11.8,435495.3670705631,4.5311,4.5311,4.5082,4.512,435495.3671
2008-01-18 10:40:00,11.8,11.82,11.78,11.8,308386.79021145165,4.512,4.5196,4.5043,4.512,308386.7902
2008-01-18 10:45:00,11.8,11.82,11.78,11.79,417913.9938227608,4.512,4.5196,4.5043,4.5082,417913.9938
2008-01-18 10:50:00,11.79,11.79,11.71,11.73,649085.2934188644,4.5082,4.5082,4.4776,4.4852,649085.2934
2008-01-18 10:55:00,11.73,11.75,11.68,11.75,692088.382038489,4.4852,4.4929,4.4661,4.4929,692088.382
2008-01-18 11:00:00,11.75,11.75,11.69,11.7,557377.0491803279,4.4929,4.4929,4.4699,4.4737,557377.0492
2008-01-18 11:05:00,11.7,11.7,11.62,11.63,636493.2287954383,4.4737,4.4737,4.4432,4.447,636493.2288
2008-01-18 11:10:00,11.63,11.69,11.59,11.67,770966.9755286291,4.447,4.4699,4.4317,4.4623,770966.9755
2008-01-18 11:15:00,11.67,11.68,11.63,11.66,539795.6759325255,4.4623,4.4661,4.447,4.4584,539795.6759
2008-01-18 11:20:00,11.67,11.68,11.64,11.67,641720.123544785,4.4623,4.4661,4.4508,4.4623,641720.1235
2008-01-18 11:25:00,11.67,11.69,11.66,11.68,501544.30981230695,4.4623,4.4699,4.4584,4.4661,501544.3098
2008-01-18 11:30:00,11.68,11.71,11.65,11.66,725825.6117842718,4.4661,4.4776,4.4546,4.4584,725825.6118
2008-01-18 11:35:00,11.65,11.71,11.63,11.65,808505.5832739369,4.4546,4.4776,4.447,4.4546,808505.5833
2008-01-18 11:40:00,11.65,11.7,11.6,11.7,886671.4183891661,4.4546,4.4737,4.4355,4.4737,886671.4184
2008-01-18 11:45:00,11.7,11.7,11.59,11.66,604181.5157994773,4.4737,4.4737,4.4317,4.4584,604181.5158
2008-01-18 11:50:00,11.65,11.69,11.63,11.68,641720.123544785,4.4546,4.4699,4.447,4.4661,641720.1235
2008-01-18 11:55:00,11.68,11.68,11.55,11.6,785697.3152767878,4.4661,4.4661,4.4164,4.4355,785697.3153
2008-01-18 12:00:00,11.6,11.64,11.58,11.6,655262.5326680922,4.4355,4.4508,4.4279,4.4355,655262.5327
2008-01-18 12:05:00,11.6,11.65,11.57,11.64,887146.5906391067,4.4355,4.4546,4.424,4.4508,887146.5906
2008-01-18 12:10:00,11.64,11.68,11.64,11.66,511285.3409360893,4.4508,4.4661,4.4508,4.4584,511285.3409
2008-01-18 12:15:00,11.66,11.7,11.64,11.67,664528.391541934,4.4584,4.4737,4.4508,4.4623,664528.3915
2008-01-18 12:20:00,11.66,11.7,11.63,11.69,479448.8001900689,4.4584,4.4737,4.447,4.4699,479448.8002
2008-01-18 12:25:00,11.69,11.77,11.69,11.74,466381.5633167023,4.4699,4.5005,4.4699,4.489,466381.5633
2008-01-18 12:30:00,11.74,11.76,11.71,11.71,478498.4556901877,4.489,4.4967,4.4776,4.4776,478498.4557
2008-01-18 12:35:00,11.71,11.75,11.68,11.71,363744.357329532,4.4776,4.4929,4.4661,4.4776,363744.3573
2008-01-18 12:40:00,11.71,11.71,11.66,11.67,250890.94796863865,4.4776,4.4776,4.4584,4.4623,250890.948
2008-01-18 12:45:00,11.67,11.69,11.66,11.69,197434.06985032075,4.4623,4.4699,4.4584,4.4699,197434.0699
2008-01-18 12:50:00,11.69,11.69,11.64,11.66,354003.3262057496,4.4699,4.4699,4.4508,4.4584,354003.3262
2008-01-18 12:55:00,11.66,11.68,11.64,11.67,227845.09384651936,4.4584,4.4661,4.4508,4.4623,227845.0938
2008-01-18 13:00:00,11.67,11.72,11.64,11.72,194107.8641007365,4.4623,4.4814,4.4508,4.4814,194107.8641
2008-01-18 13:05:00,11.72,11.72,11.68,11.68,265146.11546685675,4.4814,4.4814,4.4661,4.4661,265146.1155
2008-01-18 13:10:00,11.68,11.7,11.67,11.68,303397.48158707534,4.4661,4.4737,4.4623,4.4661,303397.4816
2008-01-18 13:15:00,11.68,11.71,11.64,11.69,789023.5210263721,4.4661,4.4776,4.4508,4.4699,789023.521
2008-01-18 13:20:00,11.69,11.71,11.68,11.7,447849.8455690188,4.4699,4.4776,4.4661,4.4737,447849.8456
2008-01-18 13:25:00,11.7,11.72,11.68,11.68,306486.10121168924,4.4737,4.4814,4.4661,4.4661,306486.1012
2008-01-18 13:30:00,11.68,11.73,11.68,11.73,366832.9769541459,4.4661,4.4852,4.4661,4.4852,366832.977
2008-01-18 13:35:00,11.73,11.76,11.69,11.69,435970.5393205037,4.4852,4.4967,4.4699,4.4699,435970.5393
2008-01-18 13:40:00,11.69,11.7,11.65,11.67,278688.524590164,4.4699,4.4737,4.4546,4.4623,278688.5246
2008-01-18 13:45:00,11.68,11.75,11.67,11.74,369446.4243288192,4.4661,4.4929,4.4623,4.489,369446.4243
2008-01-18 13:50:00,11.74,11.75,11.68,11.7,388928.48657638393,4.489,4.4929,4.4661,4.4737,388928.4866
2008-01-18 13:55:00,11.7,11.73,11.69,11.71,162271.3233547161,4.4737,4.4852,4.4699,4.4776,162271.3234
2008-01-18 14:00:00,11.71,11.75,11.7,11.73,236873.36659539083,4.4776,4.4929,4.4737,4.4852,236873.3666
2008-01-18 14:05:00,11.73,11.75,11.7,11.75,438108.8144452364,4.4852,4.4929,4.4737,4.4929,438108.8144
2008-01-18 14:10:00,11.75,11.78,11.74,11.76,751009.7410311238,4.4929,4.5043,4.489,4.4967,751009.741
2008-01-18 14:15:00,11.76,11.77,11.75,11.76,396293.6564504633,4.4967,4.5005,4.4929,4.4967,396293.6565
2008-01-18 14:20:00,11.76,11.76,11.72,11.74,544784.9845569019,4.4967,4.4967,4.4814,4.489,544784.9846
2008-01-18 14:25:00,11.73,11.74,11.71,11.71,540508.4343074365,4.4852,4.489,4.4776,4.4776,540508.4343
2008-01-18 14:30:00,11.72,11.72,11.65,11.69,431218.8168210976,4.4814,4.4814,4.4546,4.4699,431218.8168
2008-01-18 14:35:00,11.69,11.73,11.68,11.72,533856.022808268,4.4699,4.4852,4.4661,4.4814,533856.0228
2008-01-18 14:40:00,11.72,11.73,11.7,11.71,774293.1812782134,4.4814,4.4852,4.4737,4.4776,774293.1813
2008-01-18 14:45:00,11.72,11.74,11.71,11.73,537419.8146828226,4.4814,4.489,4.4776,4.4852,537419.8147
2008-01-18 14:50:00,11.73,11.76,11.73,11.75,1071038.2513661203,4.4852,4.4967,4.4852,4.4929,1071038.2514
2008-01-18 14:55:00,11.75,11.85,11.75,11.85,1285816.108339273,4.4929,4.5311,4.4929,4.5311,1285816.1083
2008-01-18 15:00:00,11.85,11.86,11.81,11.85,1080304.110239962,4.5311,4.5349,4.5158,4.5311,1080304.1102
2008-01-18 15:05:00,11.85,11.93,11.84,11.91,1057495.842242813,4.5311,4.5617,4.5273,4.554,1057495.8422
2008-01-18 15:10:00,11.91,11.93,11.89,11.89,596816.3459253979,4.554,4.5617,4.5464,4.5464,596816.3459
2008-01-18 15:15:00,11.89,11.95,11.89,11.92,861487.2891423141,4.5464,4.5693,4.5464,4.5579,861487.2891
2008-01-18 15:20:00,11.91,11.93,11.88,11.88,1101924.4476122595,4.554,4.5617,4.5426,4.5426,1101924.4476
2008-01-18 15:25:00,11.89,11.91,11.88,11.9,538370.1591827037,4.5464,4.554,4.5426,4.5502,538370.1592
2008-01-18 15:30:00,11.9,11.94,11.9,11.92,1028747.9211214064,4.5502,4.5655,4.5502,4.5579,1028747.9211
2008-01-18 15:35:00,11.92,11.93,11.89,11.91,1080779.2824899026,4.5579,4.5617,4.5464,4.554,1080779.2825
2008-01-18 15:40:00,11.92,11.94,11.88,11.94,864338.3226419578,4.5579,4.5655,4.5426,4.5655,864338.3226
2008-01-18 15:45:00,11.94,12.01,11.93,11.99,1187930.6248515088,4.5655,4.5923,4.5617,4.5846,1187930.6249
2008-01-18 15:50:00,11.99,11.99,11.95,11.96,1415538.1325730577,4.5846,4.5846,4.5693,4.5732,1415538.1326
2008-01-18 15:55:00,11.96,11.97,11.93,11.93,2257780.9455927773,4.5732,4.577,4.5617,4.5617,2257780.9456
2008-01-22 09:30:00,10.98,11.26,10.95,11.26,1365407.460204324,4.1984,4.3055,4.187,4.3055,1365407.4602
2008-01-22 09:35:00,11.26,11.3,11.2,11.2,658826.3245426468,4.3055,4.3208,4.2826,4.2826,658826.3245
2008-01-22 09:40:00,11.21,11.34,11.2,11.32,974578.2846281778,4.2864,4.3361,4.2826,4.3284,974578.2846
2008-01-22 09:45:00,11.32,11.54,11.31,11.53,845806.6048942741,4.3284,4.4126,4.3246,4.4087,845806.6049
2008-01-22 09:50:00,11.5,11.5,11.37,11.49,860536.9446424328,4.3973,4.3973,4.3476,4.3934,860536.9446
2008-01-22 09:55:00,11.49,11.52,11.44,11.51,846044.1910192445,4.3934,4.4049,4.3743,4.4011,846044.191
2008-01-22 10:00:00,11.51,11.8,11.5,11.75,1167260.6319790925,4.4011,4.512,4.3973,4.4929,1167260.632
2008-01-22 10:05:00,11.74,11.8,11.65,11.79,989071.038251366,4.489,4.512,4.4546,4.5082,989071.0383
2008-01-22 10:10:00,11.79,11.82,11.44,11.48,1231408.885721074,4.5082,4.5196,4.3743,4.3896,1231408.8857
2008-01-22 10:15:00,11.47,11.64,11.47,11.62,532192.9199334759,4.3858,4.4508,4.3858,4.4432,532192.9199
2008-01-22 10:20:00,11.62,11.71,11.58,11.62,575671.1808030411,4.4432,4.4776,4.4279,4.4432,575671.1808
2008-01-22 10:25:00,11.61,11.62,11.54,11.55,433357.0919458304,4.4393,4.4432,4.4126,4.4164,433357.0919
2008-01-22 10:30:00,11.55,11.57,11.46,11.51,515561.8911855548,4.4164,4.424,4.382,4.4011,515561.8912
2008-01-22 10:35:00,11.51,11.56,11.49,11.51,411499.1684485626,4.4011,4.4202,4.3934,4.4011,411499.1684
2008-01-22 10:40:00,11.5,11.55,11.46,11.46,490377.7619387028,4.3973,4.4164,4.382,4.382,490377.7619
2008-01-22 10:45:00,11.46,11.49,11.41,11.42,535756.7118080304,4.382,4.3934,4.3629,4.3667,535756.7118
2008-01-22 10:50:00,11.42,11.45,11.39,11.41,733428.3677833214,4.3667,4.3782,4.3552,4.3629,733428.3678
2008-01-22 10:55:00,11.41,11.47,11.39,11.44,535519.1256830601,4.3629,4.3858,4.3552,4.3743,535519.1257
2008-01-22 11:00:00,11.44,11.55,11.44,11.5,456878.1183178903,4.3743,4.4164,4.3743,4.3973,456878.1183
2008-01-22 11:05:00,11.5,11.75,11.49,11.75,620574.9584224281,4.3973,4.4929,4.3934,4.4929,620574.9584
2008-01-22 11:10:00,11.75,11.8,11.72,11.79,650035.6379187455,4.4929,4.512,4.4814,4.5082,650035.6379
2008-01-22 11:15:00,11.79,11.82,11.78,11.8,689474.9346638157,4.5082,4.5196,4.5043,4.512,689474.9347
2008-01-22 11:20:00,11.8,11.8,11.73,11.76,778094.5592777382,4.512,4.512,4.4852,4.4967,778094.5593
2008-01-22 11:25:00,11.76,11.78,11.67,11.68,649560.465668805,4.4967,4.5043,4.4623,4.4661,649560.4657
2008-01-22 11:30:00,11.68,11.68,11.57,11.57,461867.4269422666,4.4661,4.4661,4.424,4.424,461867.4269
2008-01-22 11:35:00,11.57,11.7,11.57,11.63,901401.7581373248,4.424,4.4737,4.424,4.447,901401.7581
2008-01-22 11:40:00,11.63,11.66,11.57,11.58,327868.8524590164,4.447,4.4584,4.424,4.4279,327868.8525
2008-01-22 11:45:00,11.58,11.65,11.57,11.64,660727.0135424092,4.4279,4.4546,4.424,4.4508,660727.0135
2008-01-22 11:50:00,11.64,11.72,11.63,11.64,652886.6714183892,4.4508,4.4814,4.447,4.4508,652886.6714
2008-01-22 11:55:00,11.63,11.64,11.54,11.54,579472.5588025659,4.447,4.4508,4.4126,4.4126,579472.5588
2008-01-22 12:00:00,11.54,11.56,11.53,11.54,463055.3575671181,4.4126,4.4202,4.4087,4.4126,463055.3576
2008-01-22 12:05:00,11.54,11.63,11.53,11.63,283915.4193395105,4.4126,4.447,4.4087,4.447,283915.4193
2008-01-22 12:10:00,11.63,11.67,11.62,11.67,563079.1161796151,4.447,4.4623,4.4432,4.4623,563079.1162
2008-01-22 12:15:00,11.66,11.7,11.63,11.63,391779.5200760276,4.4584,4.4737,4.447,4.447,391779.5201
2008-01-22 12:20:00,11.63,11.69,11.59,11.68,403896.412449513,4.447,4.4699,4.4317,4.4661,403896.4124
2008-01-22 12:25:00,11.67,11.7,11.66,11.66,259206.4623425992,4.4623,4.4737,4.4584,4.4584,259206.4623
2008-01-22 12:30:00,11.66,11.67,11.62,11.63,172487.52672843906,4.4584,4.4623,4.4432,4.447,172487.5267
2008-01-22 12:35:00,11.62,11.65,11.62,11.63,124495.1294844381,4.4432,4.4546,4.4432,4.447,124495.1295
2008-01-22 12:40:00,11.63,11.67,11.59,11.65,476835.3528153956,4.447,4.4623,4.4317,4.4546,476835.3528
2008-01-22 12:45:00,11.64,11.65,11.59,11.6,218816.82109764792,4.4508,4.4546,4.4317,4.4355,218816.8211
2008-01-22 12:50:00,11.6,11.63,11.57,11.6,212401.9957234497,4.4355,4.447,4.424,4.4355,212401.9957
2008-01-22 12:55:00,11.6,11.64,11.6,11.64,278450.9384651936,4.4355,4.4508,4.4355,4.4508,278450.9385
2008-01-22 13:00:00,11.64,11.67,11.62,11.64,293894.03658826323,4.4508,4.4623,4.4432,4.4508,293894.0366
2008-01-22 13:05:00,11.64,11.68,11.62,11.64,390829.1755761464,4.4508,4.4661,4.4432,4.4508,390829.1756
2008-01-22 13:10:00,11.64,11.71,11.64,11.69,559040.15205512,4.4508,4.4776,4.4508,4.4699,559040.1521
2008-01-22 13:15:00,11.68,11.69,11.6,11.6,183654.07460204329,4.4661,4.4699,4.4355,4.4355,183654.0746
2008-01-22 13:20:00,11.6,11.65,11.59,11.65,216678.5459729152,4.4355,4.4546,4.4317,4.4546,216678.546
2008-01-22 13:25:00,11.65,11.66,11.56,11.57,227369.9215965788,4.4546,4.4584,4.4202,4.424,227369.9216
2008-01-22 13:30:00,11.57,11.59,11.54,11.55,277500.5939653124,4.424,4.4317,4.4126,4.4164,277500.594
2008-01-22 13:35:00,11.55,11.57,11.52,11.55,327156.0940841055,4.4164,4.424,4.4049,4.4164,327156.0941
2008-01-22 13:40:00,11.55,11.57,11.47,11.48,449988.1206937515,4.4164,4.424,4.3858,4.3896,449988.1207
2008-01-22 13:45:00,11.48,11.49,11.43,11.49,465668.8049417914,4.3896,4.3934,4.3705,4.3934,465668.8049
2008-01-22 13:50:00,11.49,11.5,11.45,11.48,415062.9603231172,4.3934,4.3973,4.3782,4.3896,415062.9603
2008-01-22 13:55:00,11.48,11.51,11.47,11.49,302447.13708719413,4.3896,4.4011,4.3858,4.3934,302447.1371
2008-01-22 14:00:00,11.49,11.49,11.44,11.45,369684.0104537895,4.3934,4.3934,4.3743,4.3782,369684.0105
2008-01-22 14:05:00,11.45,11.46,11.4,11.44,339985.7448325018,4.3782,4.382,4.359,4.3743,339985.7448
2008-01-22 14:10:00,11.44,11.47,11.42,11.43,314801.6155856498,4.3743,4.3858,4.3667,4.3705,314801.6156
2008-01-22 14:15:00,11.42,11.51,11.42,11.49,297457.82846281776,4.3667,4.4011,4.3667,4.3934,297457.8285
2008-01-22 14:20:00,11.49,11.5,11.47,11.49,309099.54858636257,4.3934,4.3973,4.3858,4.3934,309099.5486
2008-01-22 14:25:00,11.5,11.55,11.48,11.49,294606.7949631741,4.3973,4.4164,4.3896,4.3934,294606.795
2008-01-22 14:30:00,11.49,11.49,11.44,11.44,642195.2957947257,4.3934,4.3934,4.3743,4.3743,642195.2958
2008-01-22 14:35:00,11.44,11.48,11.44,11.47,433594.6780708007,4.3743,4.3896,4.3743,4.3858,433594.6781
2008-01-22 14:40:00,11.47,11.49,11.41,11.46,326918.5079591352,4.3858,4.3934,4.3629,4.382,326918.508
2008-01-22 14:45:00,11.46,11.46,11.42,11.44,503920.17106201,4.382,4.382,4.3667,4.3743,503920.1711
2008-01-22 14:50:00,11.43,11.44,11.41,11.43,436920.8838203849,4.3705,4.3743,4.3629,4.3705,436920.8838
2008-01-22 14:55:00,11.42,11.47,11.41,11.44,466143.977191732,4.3667,4.3858,4.3629,4.3743,466143.9772
2008-01-22 15:00:00,11.44,11.45,11.39,11.42,414587.7880731765,4.3743,4.3782,4.3552,4.3667,414587.7881
2008-01-22 15:05:00,11.42,11.47,11.4,11.45,961511.0477548112,4.3667,4.3858,4.359,4.3782,961511.0478
2008-01-22 15:10:00,11.45,11.45,11.37,11.4,832501.7818959373,4.3782,4.3782,4.3476,4.359,832501.7819
2008-01-22 15:15:00,11.4,11.43,11.37,11.42,563079.1161796151,4.359,4.3705,4.3476,4.3667,563079.1162
2008-01-22 15:20:00,11.43,11.45,11.41,11.41,481824.661439772,4.3705,4.3782,4.3629,4.3629,481824.6614
2008-01-22 15:25:00,11.41,11.41,11.37,11.41,496792.5873129009,4.3629,4.3629,4.3476,4.3629,496792.5873
2008-01-22 15:30:00,11.41,11.44,11.4,11.41,908054.1696364932,4.3629,4.3743,4.359,4.3629,908054.1696
2008-01-22 15:35:00,11.41,11.55,11.41,11.55,1155143.739605607,4.3629,4.4164,4.3629,4.4164,1155143.7396
2008-01-22 15:40:00,11.54,11.55,11.51,11.53,496555.0011879306,4.4126,4.4164,4.4011,4.4087,496555.0012
2008-01-22 15:45:00,11.53,11.62,11.51,11.61,1106676.1701116655,4.4087,4.4432,4.4011,4.4393,1106676.1701
2008-01-22 15:50:00,11.61,11.61,11.46,11.46,1627940.1282965075,4.4393,4.4393,4.382,4.382,1627940.1283
2008-01-22 15:55:00,11.46,11.68,11.41,11.48,2047992.397244001,4.382,4.4661,4.3629,4.3896,2047992.3972
2008-01-23 09:30:00,11.07,11.2,10.99,11.2,1291280.58921359,4.2328,4.2826,4.2023,4.2826,1291280.5892
2008-01-23 09:35:00,11.2,11.44,11.15,11.36,1449275.3623188406,4.2826,4.3743,4.2634,4.3437,1449275.3623
2008-01-23 09:40:00,11.36,11.65,11.32,11.61,1675457.353290568,4.3437,4.4546,4.3284,4.4393,1675457.3533
2008-01-23 09:45:00,11.61,11.62,11.57,11.58,1177952.007602756,4.4393,4.4432,4.424,4.4279,1177952.0076
2008-01-23 09:50:00,11.58,11.73,11.57,11.61,1060822.047992397,4.4279,4.4852,4.424,4.4393,1060822.048
2008-01-23 09:55:00,11.6,11.7,11.56,11.68,907816.583511523,4.4355,4.4737,4.4202,4.4661,907816.5835
2008-01-23 10:00:00,11.68,11.68,11.59,11.61,750534.5687811832,4.4661,4.4661,4.4317,4.4393,750534.5688
2008-01-23 10:05:00,11.61,11.62,11.53,11.55,716084.5806604894,4.4393,4.4432,4.4087,4.4164,716084.5807
2008-01-23 10:10:00,11.55,11.67,11.54,11.63,557377.0491803279,4.4164,4.4623,4.4126,4.447,557377.0492
2008-01-23 10:15:00,11.63,11.76,11.62,11.7,824423.8536469471,4.447,4.4967,4.4432,4.4737,824423.8536
2008-01-23 10:20:00,11.71,11.76,11.63,11.65,636018.0565454977,4.4776,4.4967,4.447,4.4546,636018.0565
2008-01-23 10:25:00,11.65,11.67,11.6,11.61,627464.956046567,4.4546,4.4623,4.4355,4.4393,627464.956
2008-01-23 10:30:00,11.61,11.64,11.54,11.57,583986.6951770016,4.4393,4.4508,4.4126,4.424,583986.6952
2008-01-23 10:35:00,11.58,11.68,11.57,11.68,489665.0035637919,4.4279,4.4661,4.424,4.4661,489665.0036
2008-01-23 10:40:00,11.68,11.72,11.61,11.65,735566.6429080542,4.4661,4.4814,4.4393,4.4546,735566.6429
2008-01-23 10:45:00,11.65,11.7,11.62,11.67,562366.3578047042,4.4546,4.4737,4.4432,4.4623,562366.3578
2008-01-23 10:50:00,11.67,11.67,11.57,11.62,863387.9781420765,4.4623,4.4623,4.424,4.4432,863387.9781
2008-01-23 10:55:00,11.62,11.66,11.62,11.64,661439.7719173201,4.4432,4.4584,4.4432,4.4508,661439.7719
2008-01-23 11:00:00,11.64,11.69,11.64,11.69,579947.7310525066,4.4508,4.4699,4.4508,4.4699,579947.7311
2008-01-23 11:05:00,11.69,11.71,11.63,11.67,830125.9206462343,4.4699,4.4776,4.447,4.4623,830125.9206
2008-01-23 11:10:00,11.67,11.72,11.66,11.72,598954.6210501307,4.4623,4.4814,4.4584,4.4814,598954.6211
2008-01-23 11:15:00,11.72,11.72,11.67,11.68,449988.1206937515,4.4814,4.4814,4.4623,4.4661,449988.1207
2008-01-23 11:20:00,11.68,11.74,11.67,11.73,659776.6690425279,4.4661,4.489,4.4623,4.4852,659776.669
2008-01-23 11:25:00,11.74,11.74,11.66,11.68,481824.661439772,4.489,4.489,4.4584,4.4661,481824.6614
2008-01-23 11:30:00,11.68,11.69,11.64,11.66,1147540.9836065574,4.4661,4.4699,4.4508,4.4584,1147540.9836
2008-01-23 11:35:00,11.66,11.68,11.62,11.67,678545.9729151818,4.4584,4.4661,4.4432,4.4623,678545.9729
2008-01-23 11:40:00,11.68,11.68,11.66,11.67,349489.18983131385,4.4661,4.4661,4.4584,4.4623,349489.1898
2008-01-23 11:45:00,11.66,11.68,11.64,11.68,696602.5184129247,4.4584,4.4661,4.4508,4.4661,696602.5184
2008-01-23 11:50:00,11.68,11.7,11.65,11.69,646471.846044191,4.4661,4.4737,4.4546,4.4699,646471.846
2008-01-23 11:55:00,11.69,11.7,11.66,11.67,329531.9553338085,4.4699,4.4737,4.4584,4.4623,329531.9553
2008-01-23 12:00:00,11.67,11.67,11.62,11.65,981705.8683772868,4.4623,4.4623,4.4432,4.4546,981705.8684
2008-01-23 12:05:00,11.65,11.66,11.57,11.59,616060.8220479924,4.4546,4.4584,4.424,4.4317,616060.822
2008-01-23 12:10:00,11.58,11.63,11.58,11.61,692801.1404133999,4.4279,4.447,4.4279,4.4393,692801.1404
2008-01-23 12:15:00,11.62,11.71,11.6,11.68,705155.6189118556,4.4432,4.4776,4.4355,4.4661,705155.6189
2008-01-23 12:20:00,11.68,11.71,11.63,11.63,516987.40793537657,4.4661,4.4776,4.447,4.447,516987.4079
2008-01-23 12:25:00,11.63,11.71,11.63,11.68,478973.6279401283,4.447,4.4776,4.447,4.4661,478973.6279
2008-01-23 12:30:00,11.69,11.69,11.6,11.61,365169.87407935376,4.4699,4.4699,4.4355,4.4393,365169.8741
2008-01-23 12:35:00,11.61,11.62,11.54,11.55,721311.475409836,4.4393,4.4432,4.4126,4.4164,721311.4754
2008-01-23 12:40:00,11.55,11.58,11.51,11.52,742456.6405321929,4.4164,4.4279,4.4011,4.4049,742456.6405
2008-01-23 12:45:00,11.52,11.52,11.4,11.45,1553338.0850558328,4.4049,4.4049,4.359,4.3782,1553338.0851
2008-01-23 12:50:00,11.46,11.54,11.46,11.5,850558.3273936802,4.382,4.4126,4.382,4.3973,850558.3274
2008-01-23 12:55:00,11.49,11.51,11.44,11.49,1236873.366595391,4.3934,4.4011,4.3743,4.3934,1236873.3666
2008-01-23 13:00:00,11.49,11.58,11.49,11.52,490852.9341886434,4.3934,4.4279,4.3934,4.4049,490852.9342
2008-01-23 13:05:00,11.52,11.57,11.49,11.49,444048.467569494,4.4049,4.424,4.3934,4.3934,444048.4676
2008-01-23 13:10:00,11.49,11.56,11.47,11.56,648372.5350439535,4.3934,4.4202,4.3858,4.4202,648372.535
2008-01-23 13:15:00,11.55,11.58,11.53,11.56,609645.9966737942,4.4164,4.4279,4.4087,4.4202,609645.9967
2008-01-23 13:20:00,11.55,11.6,11.54,11.59,863387.9781420765,4.4164,4.4355,4.4126,4.4317,863387.9781
2008-01-23 13:25:00,11.59,11.63,11.57,11.58,333095.747208363,4.4317,4.447,4.424,4.4279,333095.7472
2008-01-23 13:30:00,11.59,11.62,11.54,11.61,358992.634830126,4.4317,4.4432,4.4126,4.4393,358992.6348
2008-01-23 13:35:00,11.6,11.62,11.55,11.57,574008.077928249,4.4355,4.4432,4.4164,4.424,574008.0779
2008-01-23 13:40:00,11.56,11.61,11.56,11.6,390591.58945117606,4.4202,4.4393,4.4202,4.4355,390591.5895
2008-01-23 13:45:00,11.6,11.65,11.57,11.63,856497.9805179378,4.4355,4.4546,4.424,4.447,856497.9805
2008-01-23 13:50:00,11.63,11.66,11.61,11.61,533143.264433357,4.447,4.4584,4.4393,4.4393,533143.2644
2008-01-23 13:55:00,11.6,11.63,11.59,11.63,441435.0201948207,4.4355,4.447,4.4317,4.447,441435.0202
2008-01-23 14:00:00,11.63,11.64,11.61,11.64,458066.04894274176,4.447,4.4508,4.4393,4.4508,458066.0489
2008-01-23 14:05:00,11.64,11.71,11.64,11.71,598241.8626752198,4.4508,4.4776,4.4508,4.4776,598241.8627
2008-01-23 14:10:00,11.72,11.78,11.7,11.78,616060.8220479924,4.4814,4.5043,4.4737,4.5043,616060.822
2008-01-23 14:15:00,11.78,11.78,11.74,11.74,686623.901164172,4.5043,4.5043,4.489,4.489,686623.9012
2008-01-23 14:20:00,11.74,11.83,11.74,11.81,1302209.550962224,4.489,4.5235,4.489,4.5158,1302209.551
2008-01-23 14:25:00,11.81,11.9,11.81,11.87,1296745.070087907,4.5158,4.5502,4.5158,4.5387,1296745.0701
2008-01-23 14:30:00,11.87,11.87,11.8,11.8,557377.0491803279,4.5387,4.5387,4.512,4.512,557377.0492
2008-01-23 14:35:00,11.8,11.85,11.75,11.85,710382.5136612022,4.512,4.5311,4.4929,4.5311,710382.5137
2008-01-23 14:40:00,11.85,11.86,11.77,11.77,513661.2021857924,4.5311,4.5349,4.5005,4.5005,513661.2022
2008-01-23 14:45:00,11.77,11.79,11.74,11.79,656212.8771679734,4.5005,4.5082,4.489,4.5082,656212.8772
2008-01-23 14:50:00,11.79,11.87,11.77,11.81,1462105.0130672369,4.5082,4.5387,4.5005,4.5158,1462105.0131
2008-01-23 14:55:00,11.81,11.92,11.81,11.92,873841.7676407698,4.5158,4.5579,4.5158,4.5579,873841.7676
2008-01-23 15:00:00,11.92,12.07,11.9,12.07,1369208.838203849,4.5579,4.6152,4.5502,4.6152,1369208.8382
2008-01-23 15:05:00,12.07,12.11,12.02,12.11,1229983.368971252,4.6152,4.6305,4.5961,4.6305,1229983.369
2008-01-23 15:10:00,12.11,12.17,12.08,12.14,1078165.8351152292,4.6305,4.6535,4.619,4.642,1078165.8351
2008-01-23 15:15:00,12.14,12.17,12.08,12.08,884770.7293894037,4.642,4.6535,4.619,4.619,884770.7294
2008-01-23 15:20:00,12.09,12.34,12.08,12.34,1450700.8790686624,4.6229,4.7185,4.619,4.7185,1450700.8791
2008-01-23 15:25:00,12.34,12.49,12.3,12.46,1639581.8484200523,4.7185,4.7758,4.7032,4.7643,1639581.8484
2008-01-23 15:30:00,12.46,12.58,12.32,12.44,2417438.82157282,4.7643,4.8102,4.7108,4.7567,2417438.8216
2008-01-23 15:35:00,12.44,12.55,12.41,12.53,2502257.0681872177,4.7567,4.7988,4.7452,4.7911,2502257.0682
2008-01-23 15:40:00,12.53,12.53,12.21,12.37,1742694.2266571634,4.7911,4.7911,4.6688,4.7299,1742694.2267
2008-01-23 15:45:00,12.36,12.45,12.29,12.45,1450700.8790686624,4.7261,4.7605,4.6993,4.7605,1450700.8791
2008-01-23 15:50:00,12.45,12.45,12.19,12.2,2049893.086243764,4.7605,4.7605,4.6611,4.6649,2049893.0862
2008-01-23 15:55:00,12.2,12.31,12.15,12.22,2220479.92397244,4.6649,4.707,4.6458,4.6726,2220479.924
2008-01-24 09:30:00,11.16,11.22,10.92,11.07,5555238.774055596,4.2673,4.2902,4.1755,4.2328,5555238.7741
2008-01-24 09:35:00,11.07,11.11,10.9,10.94,3752910.430030886,4.2328,4.2481,4.1678,4.1831,3752910.43
2008-01-24 09:40:00,10.94,11.03,10.84,11.02,5115229.270610596,4.1831,4.2176,4.1449,4.2137,5115229.2706
2008-01-24 09:45:00,11.02,11.02,10.94,10.97,3090045.1413637446,4.2137,4.2137,4.1831,4.1946,3090045.1414
2008-01-24 09:50:00,10.97,10.99,10.88,10.94,3402470.895699691,4.1946,4.2023,4.1602,4.1831,3402470.8957
2008-01-24 09:55:00,10.94,10.98,10.91,10.95,2970776.906628653,4.1831,4.1984,4.1717,4.187,2970776.9066
2008-01-24 10:00:00,10.94,11.12,10.94,11.04,4058208.600617724,4.1831,4.252,4.1831,4.2214,4058208.6006
2008-01-24 10:05:00,11.04,11.16,11.03,11.11,3400570.2066999287,4.2214,4.2673,4.2176,4.2481,3400570.2067
2008-01-24 10:10:00,11.11,11.24,11.1,11.14,2860299.358517463,4.2481,4.2979,4.2443,4.2596,2860299.3585
2008-01-24 10:15:00,11.13,11.15,11.04,11.12,2192682.347350915,4.2558,4.2634,4.2214,4.252,2192682.3474
2008-01-24 10:20:00,11.12,11.13,11.05,11.11,2348776.431456403,4.252,4.2558,4.2252,4.2481,2348776.4315
2008-01-24 10:25:00,11.11,11.31,11.09,11.26,3006414.825374198,4.2481,4.3246,4.2405,4.3055,3006414.8254
2008-01-24 10:30:00,11.26,11.27,11.19,11.26,2335709.1945830365,4.3055,4.3093,4.2787,4.3055,2335709.1946
2008-01-24 10:35:00,11.26,11.41,11.23,11.4,2919933.4758850085,4.3055,4.3629,4.294,4.359,2919933.4759
2008-01-24 10:40:00,11.4,11.55,11.39,11.55,2929912.093133761,4.359,4.4164,4.3552,4.4164,2929912.0931
2008-01-24 10:45:00,11.55,11.55,11.47,11.47,2172249.940603469,4.4164,4.4164,4.3858,4.3858,2172249.9406
2008-01-24 10:50:00,11.47,11.52,11.46,11.49,1940603.4687574245,4.3858,4.4049,4.382,4.3934,1940603.4688
2008-01-24 10:55:00,11.49,11.51,11.45,11.47,2079591.351865051,4.3934,4.4011,4.3782,4.3858,2079591.3519
2008-01-24 11:00:00,11.47,11.47,11.37,11.37,2545735.329056783,4.3858,4.3858,4.3476,4.3476,2545735.3291
2008-01-24 11:05:00,11.37,11.43,11.32,11.42,1426942.2665716324,4.3476,4.3705,4.3284,4.3667,1426942.2666
2008-01-24 11:10:00,11.43,11.46,11.42,11.45,1170824.423853647,4.3705,4.382,4.3667,4.3782,1170824.4239
2008-01-24 11:15:00,11.45,11.46,11.42,11.42,849845.5690187693,4.3782,4.382,4.3667,4.3667,849845.569
2008-01-24 11:20:00,11.43,11.44,11.39,11.41,1690187.6930387267,4.3705,4.3743,4.3552,4.3629,1690187.693
2008-01-24 11:25:00,11.41,11.42,11.39,11.41,505583.2739368021,4.3629,4.3667,4.3552,4.3629,505583.2739
2008-01-24 11:30:00,11.41,11.42,11.36,11.38,1821810.4062722733,4.3629,4.3667,4.3437,4.3514,1821810.4063
2008-01-24 11:35:00,11.38,11.41,11.36,11.39,1090045.1413637444,4.3514,4.3629,4.3437,4.3552,1090045.1414
2008-01-24 11:40:00,11.39,11.41,11.35,11.4,1262532.6680921835,4.3552,4.3629,4.3399,4.359,1262532.6681
2008-01-24 11:45:00,11.41,11.49,11.4,11.46,1021857.9234972678,4.3629,4.3934,4.359,4.382,1021857.9235
2008-01-24 11:50:00,11.46,11.48,11.41,11.42,927536.231884058,4.382,4.3896,4.3629,4.3667,927536.2319
2008-01-24 11:55:00,11.41,11.46,11.39,11.45,640294.6067949632,4.3629,4.382,4.3552,4.3782,640294.6068
2008-01-24 12:00:00,11.45,11.45,11.42,11.43,777144.214777857,4.3782,4.3782,4.3667,4.3705,777144.2148
2008-01-24 12:05:00,11.43,11.45,11.41,11.41,1281301.9719648373,4.3705,4.3782,4.3629,4.3629,1281301.972
2008-01-24 12:10:00,11.41,11.44,11.39,11.42,702542.1715371823,4.3629,4.3743,4.3552,4.3667,702542.1715
2008-01-24 12:15:00,11.42,11.43,11.37,11.41,1128296.507483963,4.3667,4.3705,4.3476,4.3629,1128296.5075
2008-01-24 12:20:00,11.41,11.42,11.39,11.41,835590.4015205512,4.3629,4.3667,4.3552,4.3629,835590.4015
2008-01-24 12:25:00,11.41,11.41,11.36,11.38,1360180.5654549776,4.3629,4.3629,4.3437,4.3514,1360180.5655
2008-01-24 12:30:00,11.38,11.46,11.38,11.44,1770729.389403659,4.3514,4.382,4.3514,4.3743,1770729.3894
2008-01-24 12:35:00,11.44,11.45,11.38,11.39,640057.0206699929,4.3743,4.3782,4.3514,4.3552,640057.0207
2008-01-24 12:40:00,11.39,11.46,11.39,11.41,824661.4397719173,4.3552,4.382,4.3552,4.3629,824661.4398
2008-01-24 12:45:00,11.41,11.45,11.41,11.44,697077.6906628653,4.3629,4.3782,4.3629,4.3743,697077.6907
2008-01-24 12:50:00,11.44,11.44,11.41,11.41,428842.95557139465,4.3743,4.3743,4.3629,4.3629,428842.9556
2008-01-24 12:55:00,11.41,11.43,11.38,11.4,794488.001900689,4.3629,4.3705,4.3514,4.359,794488.0019
2008-01-24 13:00:00,11.4,11.41,11.38,11.39,542409.1233071989,4.359,4.3629,4.3514,4.3552,542409.1233
2008-01-24 13:05:00,11.39,11.41,11.31,11.31,1059158.9451176052,4.3552,4.3629,4.3246,4.3246,1059158.9451
2008-01-24 13:10:00,11.31,11.39,11.29,11.37,750534.5687811832,4.3246,4.3552,4.317,4.3476,750534.5688
2008-01-24 13:15:00,11.37,11.38,11.35,11.36,910905.2031361368,4.3476,4.3514,4.3399,4.3437,910905.2031
2008-01-24 13:20:00,11.36,11.38,11.33,11.34,371347.1133285816,4.3437,4.3514,4.3323,4.3361,371347.1133
2008-01-24 13:25:00,11.34,11.37,11.33,11.36,621050.1306723688,4.3361,4.3476,4.3323,4.3437,621050.1307
2008-01-24 13:30:00,11.36,11.36,11.34,11.34,278926.11071513424,4.3437,4.3437,4.3361,4.3361,278926.1107
2008-01-24 13:35:00,11.34,11.36,11.32,11.34,760750.7721549062,4.3361,4.3437,4.3284,4.3361,760750.7722
2008-01-24 13:40:00,11.34,11.39,11.34,11.37,786172.4875267284,4.3361,4.3552,4.3361,4.3476,786172.4875
2008-01-24 13:45:00,11.37,11.38,11.36,11.36,449512.9484438109,4.3476,4.3514,4.3437,4.3437,449512.9484
2008-01-24 13:50:00,11.36,11.38,11.36,11.38,712283.2026609646,4.3437,4.3514,4.3437,4.3514,712283.2027
2008-01-24 13:55:00,11.38,11.39,11.36,11.37,593965.3124257544,4.3514,4.3552,4.3437,4.3476,593965.3124
2008-01-24 14:00:00,11.37,11.38,11.37,11.38,596341.1736754574,4.3476,4.3514,4.3476,4.3514,596341.1737
2008-01-24 14:05:00,11.38,11.4,11.37,11.39,413399.857448325,4.3514,4.359,4.3476,4.3552,413399.8574
2008-01-24 14:10:00,11.39,11.44,11.39,11.4,626989.7837966263,4.3552,4.3743,4.3552,4.359,626989.7838
2008-01-24 14:15:00,11.4,11.41,11.39,11.4,827512.473271561,4.359,4.3629,4.3552,4.359,827512.4733
2008-01-24 14:20:00,11.4,11.44,11.39,11.44,2806604.8942741742,4.359,4.3743,4.3552,4.3743,2806604.8943
2008-01-24 14:25:00,11.44,11.46,11.41,11.41,570444.2860536944,4.3743,4.382,4.3629,4.3629,570444.2861
2008-01-24 14:30:00,11.41,11.48,11.41,11.43,1052268.9474934663,4.3629,4.3896,4.3629,4.3705,1052268.9475
2008-01-24 14:35:00,11.43,11.45,11.43,11.44,474697.0776906629,4.3705,4.3782,4.3705,4.3743,474697.0777
2008-01-24 14:40:00,11.44,11.45,11.41,11.45,1465193.632691851,4.3743,4.3782,4.3629,4.3782,1465193.6327
2008-01-24 14:45:00,11.43,11.43,11.36,11.39,1033737.2297457828,4.3705,4.3705,4.3437,4.3552,1033737.2297
2008-01-24 14:50:00,11.39,11.39,11.29,11.3,1257543.3594678072,4.3552,4.3552,4.317,4.3208,1257543.3595
2008-01-24 14:55:00,11.29,11.3,11.19,11.25,1673081.492040865,4.317,4.3208,4.2787,4.3017,1673081.492
2008-01-24 15:00:00,11.25,11.26,11.22,11.25,1247327.156094084,4.3017,4.3055,4.2902,4.3017,1247327.1561
2008-01-24 15:05:00,11.26,11.31,11.25,11.29,823711.0952720362,4.3055,4.3246,4.3017,4.317,823711.0953
2008-01-24 15:10:00,11.29,11.31,11.28,11.29,694939.4155381325,4.317,4.3246,4.3131,4.317,694939.4155
2008-01-24 15:15:00,11.29,11.29,11.22,11.28,1113803.7538607745,4.317,4.317,4.2902,4.3131,1113803.7539
2008-01-24 15:20:00,11.28,11.33,11.27,11.32,1217628.8904727965,4.3131,4.3323,4.3093,4.3284,1217628.8905
2008-01-24 15:25:00,11.32,11.33,11.28,11.28,775956.2841530055,4.3284,4.3323,4.3131,4.3131,775956.2842
2008-01-24 15:30:00,11.28,11.33,11.28,11.32,903302.4471370872,4.3131,4.3323,4.3131,4.3284,903302.4471
2008-01-24 15:35:00,11.32,11.33,11.28,11.28,773818.0090282728,4.3284,4.3323,4.3131,4.3131,773818.009
2008-01-24 15:40:00,11.28,11.33,11.28,11.33,1085055.832739368,4.3131,4.3323,4.3131,4.3323,1085055.8327
2008-01-24 15:45:00,11.33,11.34,11.3,11.32,1328344.024708957,4.3323,4.3361,4.3208,4.3284,1328344.0247
2008-01-24 15:50:00,11.33,11.41,11.33,11.41,2107626.514611547,4.3323,4.3629,4.3323,4.3629,2107626.5146
2008-01-24 15:55:00,11.4,11.44,11.39,11.44,2157519.60085531,4.359,4.3743,4.3552,4.3743,2157519.6009
2008-01-25 09:30:00,11.49,11.61,11.44,11.49,1603231.171299596,4.3934,4.4393,4.3743,4.3934,1603231.1713
2008-01-25 09:35:00,11.49,11.62,11.48,11.57,1073414.1126158233,4.3934,4.4432,4.3896,4.424,1073414.1126
2008-01-25 09:40:00,11.57,11.57,11.46,11.47,707531.4801615586,4.424,4.424,4.382,4.3858,707531.4802
2008-01-25 09:45:00,11.47,11.47,11.4,11.44,862437.6336421953,4.3858,4.3858,4.359,4.3743,862437.6336
2008-01-25 09:50:00,11.44,11.44,11.41,11.42,725112.8534093609,4.3743,4.3743,4.3629,4.3667,725112.8534
2008-01-25 09:55:00,11.41,11.43,11.4,11.41,766928.011404134,4.3629,4.3705,4.359,4.3629,766928.0114
2008-01-25 10:00:00,11.41,11.41,11.33,11.39,1220717.5100974103,4.3629,4.3629,4.3323,4.3552,1220717.5101
2008-01-25 10:05:00,11.39,11.4,11.34,11.35,607982.8937990022,4.3552,4.359,4.3361,4.3399,607982.8938
2008-01-25 10:10:00,11.35,11.36,11.31,11.36,860061.7723924923,4.3399,4.3437,4.3246,4.3437,860061.7724
2008-01-25 10:15:00,11.36,11.4,11.35,11.39,753148.0161558565,4.3437,4.359,4.3399,4.3552,753148.0162
2008-01-25 10:20:00,11.39,11.45,11.36,11.38,1513898.7883107627,4.3552,4.3782,4.3437,4.3514,1513898.7883
2008-01-25 10:25:00,11.38,11.44,11.34,11.42,882632.454264671,4.3514,4.3743,4.3361,4.3667,882632.4543
2008-01-25 10:30:00,11.41,11.44,11.4,11.42,1554526.0156806842,4.3629,4.3743,4.359,4.3667,1554526.0157
2008-01-25 10:35:00,11.42,11.44,11.39,11.41,859824.186267522,4.3667,4.3743,4.3552,4.3629,859824.1863
2008-01-25 10:40:00,11.4,11.41,11.36,11.39,1560465.668804942,4.359,4.3629,4.3437,4.3552,1560465.6688
2008-01-25 10:45:00,11.39,11.41,11.36,11.39,840817.2962698978,4.3552,4.3629,4.3437,4.3552,840817.2963
2008-01-25 10:50:00,11.39,11.4,11.38,11.39,727963.8869090045,4.3552,4.359,4.3514,4.3552,727963.8869
2008-01-25 10:55:00,11.39,11.39,11.31,11.34,1368496.079828938,4.3552,4.3552,4.3246,4.3361,1368496.0798
2008-01-25 11:00:00,11.34,11.38,11.32,11.33,1313376.098835828,4.3361,4.3514,4.3284,4.3323,1313376.0988
2008-01-25 11:05:00,11.33,11.37,11.33,11.34,826324.5426467095,4.3323,4.3476,4.3323,4.3361,826324.5426
2008-01-25 11:10:00,11.34,11.35,11.34,11.35,801377.9995248278,4.3361,4.3399,4.3361,4.3399,801377.9995
2008-01-25 11:15:00,11.34,11.35,11.34,11.35,397719.1732002851,4.3361,4.3399,4.3361,4.3399,397719.1732
2008-01-25 11:20:00,11.35,11.36,11.3,11.31,1472083.6303159895,4.3399,4.3437,4.3208,4.3246,1472083.6303
2008-01-25 11:25:00,11.32,11.32,11.22,11.23,1965074.8396293656,4.3284,4.3284,4.2902,4.294,1965074.8396
2008-01-25 11:30:00,11.23,11.26,11.2,11.22,1053456.8781183178,4.294,4.3055,4.2826,4.2902,1053456.8781
2008-01-25 11:35:00,11.22,11.24,11.2,11.23,511285.3409360893,4.2902,4.2979,4.2826,4.294,511285.3409
2008-01-25 11:40:00,11.23,11.24,11.2,11.2,344737.4673319078,4.294,4.2979,4.2826,4.2826,344737.4673
2008-01-25 11:45:00,11.2,11.23,11.18,11.2,1012354.4784984556,4.2826,4.294,4.2749,4.2826,1012354.4785
2008-01-25 11:50:00,11.2,11.21,11.17,11.2,914231.4088857212,4.2826,4.2864,4.2711,4.2826,914231.4089
2008-01-25 11:55:00,11.2,11.21,11.2,11.21,332858.16108339274,4.2826,4.2864,4.2826,4.2864,332858.1611
2008-01-25 12:00:00,11.21,11.23,11.2,11.22,405321.9291993348,4.2864,4.294,4.2826,4.2902,405321.9292
2008-01-25 12:05:00,11.22,11.23,11.18,11.18,530529.8170586838,4.2902,4.294,4.2749,4.2749,530529.8171
2008-01-25 12:10:00,11.18,11.2,11.16,11.18,1126395.8184842006,4.2749,4.2826,4.2673,4.2749,1126395.8185
2008-01-25 12:15:00,11.18,11.2,11.18,11.19,336897.12520788785,4.2749,4.2826,4.2749,4.2787,336897.1252
2008-01-25 12:20:00,11.19,11.2,11.19,11.2,535519.1256830601,4.2787,4.2826,4.2787,4.2826,535519.1257
2008-01-25 12:25:00,11.2,11.2,11.19,11.19,772154.9061534806,4.2826,4.2826,4.2787,4.2787,772154.9062
2008-01-25 12:30:00,11.19,11.2,11.15,11.17,1116179.6151104777,4.2787,4.2826,4.2634,4.2711,1116179.6151
2008-01-25 12:35:00,11.17,11.19,11.15,11.17,671655.975291043,4.2711,4.2787,4.2634,4.2711,671655.9753
2008-01-25 12:40:00,11.17,11.19,11.17,11.19,392967.4507008791,4.2711,4.2787,4.2711,4.2787,392967.4507
2008-01-25 12:45:00,11.18,11.19,11.11,11.11,545260.1568068425,4.2749,4.2787,4.2481,4.2481,545260.1568
2008-01-25 12:50:00,11.11,11.15,11.1,11.15,663102.8747921122,4.2481,4.2634,4.2443,4.2634,663102.8748
2008-01-25 12:55:00,11.15,11.15,11.12,11.12,702066.9992872416,4.2634,4.2634,4.252,4.252,702066.9993
2008-01-25 13:00:00,11.12,11.15,11.12,11.14,490615.34806367307,4.252,4.2634,4.252,4.2596,490615.3481
2008-01-25 13:05:00,11.15,11.16,11.13,11.14,623188.4057971014,4.2634,4.2673,4.2558,4.2596,623188.4058
2008-01-25 13:10:00,11.14,11.15,11.12,11.14,478260.8695652174,4.2596,4.2634,4.252,4.2596,478260.8696
2008-01-25 13:15:00,11.14,11.15,11.11,11.11,374198.1468282252,4.2596,4.2634,4.2481,4.2481,374198.1468
2008-01-25 13:20:00,11.11,11.13,11.11,11.12,352340.22333095747,4.2481,4.2558,4.2481,4.252,352340.2233
2008-01-25 13:25:00,11.12,11.12,11.11,11.11,369208.8382038489,4.252,4.252,4.2481,4.2481,369208.8382
2008-01-25 13:30:00,11.11,11.12,11.11,11.12,464718.4604419102,4.2481,4.252,4.2481,4.252,464718.4604
2008-01-25 13:35:00,11.11,11.12,11.07,11.1,979567.593252554,4.2481,4.252,4.2328,4.2443,979567.5933
2008-01-25 13:40:00,11.1,11.1,11.09,11.09,757186.9802803516,4.2443,4.2443,4.2405,4.2405,757186.9803
2008-01-25 13:45:00,11.09,11.1,11.08,11.1,757899.7386552625,4.2405,4.2443,4.2367,4.2443,757899.7387
2008-01-25 13:50:00,11.09,11.1,11.07,11.09,1199334.7588500832,4.2405,4.2443,4.2328,4.2405,1199334.7589
2008-01-25 13:55:00,11.09,11.14,11.08,11.09,814682.8225231647,4.2405,4.2596,4.2367,4.2405,814682.8225
2008-01-25 14:00:00,11.09,11.13,11.09,11.12,591589.4511760513,4.2405,4.2558,4.2405,4.252,591589.4512
2008-01-25 14:05:00,11.12,11.17,11.11,11.16,757424.5664053219,4.252,4.2711,4.2481,4.2673,757424.5664
2008-01-25 14:10:00,11.16,11.24,11.15,11.24,732002.8510334997,4.2673,4.2979,4.2634,4.2979,732002.851
2008-01-25 14:15:00,11.24,11.26,11.22,11.22,730102.1620337373,4.2979,4.3055,4.2902,4.2902,730102.162
2008-01-25 14:20:00,11.22,11.26,11.21,11.25,420765.0273224044,4.2902,4.3055,4.2864,4.3017,420765.0273
2008-01-25 14:25:00,11.25,11.28,11.23,11.25,706343.5495367071,4.3017,4.3131,4.294,4.3017,706343.5495
2008-01-25 14:30:00,11.25,11.36,11.25,11.31,983606.5573770492,4.3017,4.3437,4.3017,4.3246,983606.5574
2008-01-25 14:35:00,11.31,11.33,11.3,11.32,344499.88120693754,4.3246,4.3323,4.3208,4.3284,344499.8812
2008-01-25 14:40:00,11.32,11.33,11.3,11.3,401758.1373247802,4.3284,4.3323,4.3208,4.3208,401758.1373
2008-01-25 14:45:00,11.3,11.31,11.27,11.28,709907.3414112616,4.3208,4.3246,4.3093,4.3131,709907.3414
2008-01-25 14:50:00,11.29,11.3,11.26,11.27,881206.9375148491,4.317,4.3208,4.3055,4.3093,881206.9375
2008-01-25 14:55:00,11.27,11.28,11.24,11.24,509384.6519363269,4.3093,4.3131,4.2979,4.2979,509384.6519
2008-01-25 15:00:00,11.24,11.25,11.23,11.25,703967.688287004,4.2979,4.3017,4.294,4.3017,703967.6883
2008-01-25 15:05:00,11.25,11.25,11.21,11.22,395343.3119505821,4.3017,4.3017,4.2864,4.2902,395343.312
2008-01-25 15:10:00,11.22,11.23,11.17,11.23,608933.2382988833,4.2902,4.294,4.2711,4.294,608933.2383
2008-01-25 15:15:00,11.23,11.27,11.23,11.27,415538.1325730577,4.294,4.3093,4.294,4.3093,415538.1326
2008-01-25 15:20:00,11.27,11.31,11.26,11.26,709194.5830363507,4.3093,4.3246,4.3055,4.3055,709194.583
2008-01-25 15:25:00,11.26,11.27,11.24,11.26,499643.6208125445,4.3055,4.3093,4.2979,4.3055,499643.6208
2008-01-25 15:30:00,11.26,11.28,11.25,11.27,742694.2266571632,4.3055,4.3131,4.3017,4.3093,742694.2267
2008-01-25 15:35:00,11.27,11.31,11.25,11.26,744832.501781896,4.3093,4.3246,4.3017,4.3055,744832.5018
2008-01-25 15:40:00,11.26,11.28,11.24,11.25,545497.7429318128,4.3055,4.3131,4.2979,4.3017,545497.7429
2008-01-25 15:45:00,11.25,11.25,11.22,11.22,1076027.5599904966,4.3017,4.3017,4.2902,4.2902,1076027.56
2008-01-25 15:50:00,11.22,11.24,11.17,11.22,1501544.309812307,4.2902,4.2979,4.2711,4.2902,1501544.3098
2008-01-25 15:55:00,11.22,11.31,11.22,11.3,1905915.8945117604,4.2902,4.3246,4.2902,4.3208,1905915.8945
2008-01-28 09:30:00,11.12,11.17,11.09,11.15,759562.8415300547,4.252,4.2711,4.2405,4.2634,759562.8415
2008-01-28 09:35:00,11.15,11.16,11.12,11.12,517224.9940603469,4.2634,4.2673,4.252,4.252,517224.9941
2008-01-28 09:40:00,11.13,11.14,11.1,11.12,456640.5321929199,4.2558,4.2596,4.2443,4.252,456640.5322
2008-01-28 09:45:00,11.12,11.15,11.12,11.14,550249.4654312189,4.252,4.2634,4.252,4.2596,550249.4654
2008-01-28 09:50:00,11.14,11.15,11.08,11.08,930387.2653837017,4.2596,4.2634,4.2367,4.2367,930387.2654
2008-01-28 09:55:00,11.08,11.09,11.05,11.09,700166.3102874792,4.2367,4.2405,4.2252,4.2405,700166.3103
2008-01-28 10:00:00,11.09,11.09,11.03,11.05,834877.6431456403,4.2405,4.2405,4.2176,4.2252,834877.6431
2008-01-28 10:05:00,11.05,11.07,11.02,11.04,555951.5324305061,4.2252,4.2328,4.2137,4.2214,555951.5324
2008-01-28 10:10:00,11.04,11.1,11.04,11.1,575196.0085531005,4.2214,4.2443,4.2214,4.2443,575196.0086
2008-01-28 10:15:00,11.1,11.14,11.1,11.13,472558.8025659302,4.2443,4.2596,4.2443,4.2558,472558.8026
2008-01-28 10:20:00,11.13,11.25,11.13,11.23,1131385.127108577,4.2558,4.3017,4.2558,4.294,1131385.1271
2008-01-28 10:25:00,11.23,11.37,11.23,11.37,1094084.1054882396,4.294,4.3476,4.294,4.3476,1094084.1055
2008-01-28 10:30:00,11.37,11.37,11.31,11.34,920646.2342599191,4.3476,4.3476,4.3246,4.3361,920646.2343
2008-01-28 10:35:00,11.34,11.36,11.31,11.31,559515.3243050606,4.3361,4.3437,4.3246,4.3246,559515.3243
2008-01-28 10:40:00,11.31,11.34,11.31,11.32,410311.2378237111,4.3246,4.3361,4.3246,4.3284,410311.2378
2008-01-28 10:45:00,11.32,11.36,11.31,11.36,397244.0009503445,4.3284,4.3437,4.3246,4.3437,397244.001
2008-01-28 10:50:00,11.36,11.36,11.32,11.32,440484.67569493945,4.3437,4.3437,4.3284,4.3284,440484.6757
2008-01-28 10:55:00,11.33,11.37,11.32,11.33,507959.1351865051,4.3323,4.3476,4.3284,4.3323,507959.1352
2008-01-28 11:00:00,11.33,11.4,11.29,11.4,541458.7788073177,4.3323,4.359,4.317,4.359,541458.7788
2008-01-28 11:05:00,11.4,11.41,11.34,11.39,619862.2000475172,4.359,4.3629,4.3361,4.3552,619862.2
2008-01-28 11:10:00,11.39,11.46,11.39,11.44,678545.9729151818,4.3552,4.382,4.3552,4.3743,678545.9729
2008-01-28 11:15:00,11.44,11.44,11.37,11.39,590639.1066761701,4.3743,4.3743,4.3476,4.3552,590639.1067
2008-01-28 11:20:00,11.39,11.4,11.35,11.36,582798.7645521502,4.3552,4.359,4.3399,4.3437,582798.7646
2008-01-28 11:25:00,11.36,11.39,11.36,11.36,194583.0363506772,4.3437,4.3552,4.3437,4.3437,194583.0364
2008-01-28 11:30:00,11.36,11.38,11.36,11.37,334758.85008315515,4.3437,4.3514,4.3437,4.3476,334758.8501
2008-01-28 11:35:00,11.37,11.37,11.32,11.33,404133.99857448327,4.3476,4.3476,4.3284,4.3323,404133.9986
2008-01-28 11:40:00,11.33,11.33,11.31,11.31,271085.76859111426,4.3323,4.3323,4.3246,4.3246,271085.7686
2008-01-28 11:45:00,11.31,11.31,11.24,11.28,381563.3167023046,4.3246,4.3246,4.2979,4.3131,381563.3167
2008-01-28 11:50:00,11.28,11.29,11.22,11.22,304822.9983368971,4.3131,4.317,4.2902,4.2902,304822.9983
2008-01-28 11:55:00,11.22,11.23,11.2,11.2,476360.180565455,4.2902,4.294,4.2826,4.2826,476360.1806
2008-01-28 12:00:00,11.2,11.22,11.17,11.18,556664.290805417,4.2826,4.2902,4.2711,4.2749,556664.2908
2008-01-28 12:05:00,11.17,11.19,11.15,11.17,389403.65882632456,4.2711,4.2787,4.2634,4.2711,389403.6588
2008-01-28 12:10:00,11.17,11.19,11.16,11.17,286766.4528391542,4.2711,4.2787,4.2673,4.2711,286766.4528
2008-01-28 12:15:00,11.17,11.19,11.16,11.17,558089.8075552388,4.2711,4.2787,4.2673,4.2711,558089.8076
2008-01-28 12:20:00,11.17,11.22,11.12,11.22,468044.6661914944,4.2711,4.2902,4.252,4.2902,468044.6662
2008-01-28 12:25:00,11.21,11.22,11.16,11.17,211689.23734853885,4.2864,4.2902,4.2673,4.2711,211689.2373
2008-01-28 12:30:00,11.18,11.18,11.13,11.16,468282.2523164647,4.2749,4.2749,4.2558,4.2673,468282.2523
2008-01-28 12:35:00,11.16,11.16,11.14,11.15,295794.72558802564,4.2673,4.2673,4.2596,4.2634,295794.7256
2008-01-28 12:40:00,11.15,11.2,11.14,11.2,197909.24210026136,4.2634,4.2826,4.2596,4.2826,197909.2421
2008-01-28 12:45:00,11.2,11.22,11.18,11.21,247327.1560940841,4.2826,4.2902,4.2749,4.2864,247327.1561
2008-01-28 12:50:00,11.21,11.21,11.19,11.2,127821.33523402234,4.2864,4.2864,4.2787,4.2826,127821.3352
2008-01-28 12:55:00,11.2,11.21,11.2,11.2,114041.33998574484,4.2826,4.2864,4.2826,4.2826,114041.34
2008-01-28 13:00:00,11.2,11.23,11.18,11.23,297457.82846281776,4.2826,4.294,4.2749,4.294,297457.8285
2008-01-28 13:05:00,11.23,11.25,11.21,11.23,227607.50772154907,4.294,4.3017,4.2864,4.294,227607.5077
2008-01-28 13:10:00,11.23,11.26,11.22,11.25,221192.68234735093,4.294,4.3055,4.2902,4.3017,221192.6823
2008-01-28 13:15:00,11.25,11.27,11.23,11.25,184366.8329769541,4.3017,4.3093,4.294,4.3017,184366.833
2008-01-28 13:20:00,11.25,11.3,11.25,11.25,325255.4050843431,4.3017,4.3208,4.3017,4.3017,325255.4051
2008-01-28 13:25:00,11.25,11.25,11.23,11.24,263245.42646709434,4.3017,4.3017,4.294,4.2979,263245.4265
2008-01-28 13:30:00,11.25,11.29,11.23,11.25,291993.3475885008,4.3017,4.317,4.294,4.3017,291993.3476
2008-01-28 13:35:00,11.25,11.26,11.23,11.24,168923.73485388453,4.3017,4.3055,4.294,4.2979,168923.7349
2008-01-28 13:40:00,11.24,11.25,11.23,11.24,202660.96459966732,4.2979,4.3017,4.294,4.2979,202660.9646
2008-01-28 13:45:00,11.24,11.25,11.23,11.23,321216.44095984794,4.2979,4.3017,4.294,4.294,321216.441
2008-01-28 13:50:00,11.23,11.25,11.23,11.25,274411.9743406985,4.294,4.3017,4.294,4.3017,274411.9743
2008-01-28 13:55:00,11.25,11.26,11.23,11.24,233309.5747208363,4.3017,4.3055,4.294,4.2979,233309.5747
2008-01-28 14:00:00,11.24,11.25,11.23,11.25,300308.8619624614,4.2979,4.3017,4.294,4.3017,300308.862
2008-01-28 14:05:00,11.25,11.28,11.25,11.27,572344.9750534568,4.3017,4.3131,4.3017,4.3093,572344.9751
2008-01-28 14:10:00,11.26,11.3,11.26,11.28,621050.1306723688,4.3055,4.3208,4.3055,4.3131,621050.1307
2008-01-28 14:15:00,11.28,11.29,11.27,11.29,145877.88073176527,4.3131,4.317,4.3093,4.317,145877.8807
2008-01-28 14:20:00,11.29,11.29,11.26,11.26,338322.6419577097,4.317,4.317,4.3055,4.3055,338322.642
2008-01-28 14:25:00,11.26,11.27,11.25,11.25,250653.3618436684,4.3055,4.3093,4.3017,4.3017,250653.3618
2008-01-28 14:30:00,11.25,11.26,11.25,11.26,401758.1373247802,4.3017,4.3055,4.3017,4.3055,401758.1373
2008-01-28 14:35:00,11.26,11.28,11.25,11.25,269422.6657163222,4.3055,4.3131,4.3017,4.3017,269422.6657
2008-01-28 14:40:00,11.25,11.27,11.25,11.27,173675.45735329058,4.3017,4.3093,4.3017,4.3093,173675.4574
2008-01-28 14:45:00,11.26,11.28,11.26,11.26,415300.5464480874,4.3055,4.3131,4.3055,4.3055,415300.5464
2008-01-28 14:50:00,11.26,11.27,11.26,11.26,308386.79021145165,4.3055,4.3093,4.3055,4.3055,308386.7902
2008-01-28 14:55:00,11.26,11.28,11.26,11.27,599429.7933000713,4.3055,4.3131,4.3055,4.3093,599429.7933
2008-01-28 15:00:00,11.27,11.27,11.25,11.26,381325.7305773343,4.3093,4.3093,4.3017,4.3055,381325.7306
2008-01-28 15:05:00,11.26,11.27,11.24,11.24,494179.1399382276,4.3055,4.3093,4.2979,4.2979,494179.1399
2008-01-28 15:10:00,11.24,11.25,11.23,11.24,460917.0824423854,4.2979,4.3017,4.294,4.2979,460917.0824
2008-01-28 15:15:00,11.23,11.25,11.23,11.24,548348.7764314564,4.294,4.3017,4.294,4.2979,548348.7764
2008-01-28 15:20:00,11.24,11.25,11.23,11.24,745782.8462817771,4.2979,4.3017,4.294,4.2979,745782.8463
2008-01-28 15:25:00,11.24,11.25,11.21,11.23,916844.8562603944,4.2979,4.3017,4.2864,4.294,916844.8563
2008-01-28 15:30:00,11.23,11.24,11.22,11.22,356854.3597053932,4.294,4.2979,4.2902,4.2902,356854.3597
2008-01-28 15:35:00,11.22,11.25,11.22,11.24,661914.9441672607,4.2902,4.3017,4.2902,4.2979,661914.9442
2008-01-28 15:40:00,11.24,11.31,11.24,11.3,966262.7702542172,4.2979,4.3246,4.2979,4.3208,966262.7703
2008-01-28 15:45:00,11.3,11.31,11.27,11.27,682347.3509147066,4.3208,4.3246,4.3093,4.3093,682347.3509
2008-01-28 15:50:00,11.28,11.29,11.26,11.26,772630.0784034212,4.3131,4.317,4.3055,4.3055,772630.0784
2008-01-28 15:55:00,11.26,11.31,11.26,11.31,924447.612259444,4.3055,4.3246,4.3055,4.3246,924447.6123
2008-01-29 09:30:00,11.26,11.26,11.2,11.22,891185.5547636019,4.3055,4.3055,4.2826,4.2902,891185.5548
2008-01-29 09:35:00,11.21,11.25,11.2,11.25,397719.1732002851,4.2864,4.3017,4.2826,4.3017,397719.1732
2008-01-29 09:40:00,11.25,11.29,11.24,11.25,591827.0373010216,4.3017,4.317,4.2979,4.3017,591827.0373
2008-01-29 09:45:00,11.25,11.25,11.22,11.24,333808.50558327395,4.3017,4.3017,4.2902,4.2979,333808.5056
2008-01-29 09:50:00,11.23,11.23,11.22,11.22,379662.6277025422,4.294,4.294,4.2902,4.2902,379662.6277
2008-01-29 09:55:00,11.22,11.23,11.21,11.22,525540.5084343074,4.2902,4.294,4.2864,4.2902,525540.5084
2008-01-29 10:00:00,11.22,11.23,11.15,11.17,578997.3865526253,4.2902,4.294,4.2634,4.2711,578997.3866
2008-01-29 10:05:00,11.17,11.2,11.15,11.18,449988.1206937515,4.2711,4.2826,4.2634,4.2749,449988.1207
2008-01-29 10:10:00,11.18,11.22,11.18,11.21,492753.6231884058,4.2749,4.2902,4.2749,4.2864,492753.6232
2008-01-29 10:15:00,11.21,11.23,11.2,11.2,566642.9080541696,4.2864,4.294,4.2826,4.2826,566642.9081
2008-01-29 10:20:00,11.2,11.23,11.2,11.21,291518.17533856025,4.2826,4.294,4.2826,4.2864,291518.1753
2008-01-29 10:25:00,11.21,11.23,11.2,11.21,444523.63981943455,4.2864,4.294,4.2826,4.2864,444523.6398
2008-01-29 10:30:00,11.2,11.21,11.17,11.17,383701.5918270373,4.2826,4.2864,4.2711,4.2711,383701.5918
2008-01-29 10:35:00,11.18,11.2,11.18,11.2,337134.7113328582,4.2749,4.2826,4.2749,4.2826,337134.7113
2008-01-29 10:40:00,11.2,11.2,11.17,11.17,770966.9755286291,4.2826,4.2826,4.2711,4.2711,770966.9755
2008-01-29 10:45:00,11.17,11.17,11.11,11.12,823948.6813970064,4.2711,4.2711,4.2481,4.252,823948.6814
2008-01-29 10:50:00,11.12,11.12,11.09,11.1,728201.4730339749,4.252,4.252,4.2405,4.2443,728201.473
2008-01-29 10:55:00,11.09,11.1,11.09,11.09,517462.5801853172,4.2405,4.2443,4.2405,4.2405,517462.5802
2008-01-29 11:00:00,11.09,11.12,11.09,11.12,691375.6236635781,4.2405,4.252,4.2405,4.252,691375.6237
2008-01-29 11:05:00,11.12,11.15,11.12,11.14,593490.1401758137,4.252,4.2634,4.252,4.2596,593490.1402
2008-01-29 11:10:00,11.15,11.15,11.13,11.14,535994.2979330007,4.2634,4.2634,4.2558,4.2596,535994.2979
2008-01-29 11:15:00,11.14,11.15,11.08,11.1,1151342.3616060822,4.2596,4.2634,4.2367,4.2443,1151342.3616
2008-01-29 11:20:00,11.1,11.11,11.09,11.09,440247.0895699691,4.2443,4.2481,4.2405,4.2405,440247.0896
2008-01-29 11:25:00,11.09,11.1,11.07,11.08,550011.8793062485,4.2405,4.2443,4.2328,4.2367,550011.8793
2008-01-29 11:30:00,11.08,11.09,11.08,11.08,368733.6659539083,4.2367,4.2405,4.2367,4.2367,368733.666
2008-01-29 11:35:00,11.08,11.08,11.05,11.05,542171.5371822285,4.2367,4.2367,4.2252,4.2252,542171.5372
2008-01-29 11:40:00,11.05,11.06,11.02,11.02,508196.7213114754,4.2252,4.229,4.2137,4.2137,508196.7213
2008-01-29 11:45:00,11.03,11.03,11.0,11.02,741981.4682822523,4.2176,4.2176,4.2061,4.2137,741981.4683
2008-01-29 11:50:00,11.02,11.04,11.02,11.02,680921.8341648848,4.2137,4.2214,4.2137,4.2137,680921.8342
2008-01-29 11:55:00,11.02,11.04,11.02,11.03,568306.0109289618,4.2137,4.2214,4.2137,4.2176,568306.0109
2008-01-29 12:00:00,11.03,11.03,10.99,10.99,842005.2268947493,4.2176,4.2176,4.2023,4.2023,842005.2269
2008-01-29 12:05:00,10.99,11.0,10.96,10.97,1095034.4499881207,4.2023,4.2061,4.1908,4.1946,1095034.45
2008-01-29 12:10:00,10.97,10.97,10.94,10.95,1044666.1914944168,4.1946,4.1946,4.1831,4.187,1044666.1915
2008-01-29 12:15:00,10.94,10.96,10.92,10.96,1130672.368733666,4.1831,4.1908,4.1755,4.1908,1130672.3687
2008-01-29 12:20:00,10.96,11.01,10.95,10.99,714421.4777856973,4.1908,4.2099,4.187,4.2023,714421.4778
2008-01-29 12:25:00,10.99,10.99,10.96,10.96,718460.4419101925,4.2023,4.2023,4.1908,4.1908,718460.4419
2008-01-29 12:30:00,10.97,11.02,10.97,11.01,973390.3540033264,4.1946,4.2137,4.1946,4.2099,973390.354
2008-01-29 12:35:00,11.01,11.04,11.01,11.04,669992.8724162509,4.2099,4.2214,4.2099,4.2214,669992.8724
2008-01-29 12:40:00,11.03,11.06,11.01,11.04,877405.5595153243,4.2176,4.229,4.2099,4.2214,877405.5595
2008-01-29 12:45:00,11.04,11.06,11.03,11.05,465193.6326918508,4.2214,4.229,4.2176,4.2252,465193.6327
2008-01-29 12:50:00,11.05,11.05,11.04,11.05,453789.4986932763,4.2252,4.2252,4.2214,4.2252,453789.4987
2008-01-29 12:55:00,11.05,11.06,11.05,11.06,605844.6186742694,4.2252,4.229,4.2252,4.229,605844.6187
2008-01-29 13:00:00,11.06,11.09,11.06,11.07,1019482.0622475648,4.229,4.2405,4.229,4.2328,1019482.0622
2008-01-29 13:05:00,11.07,11.09,11.06,11.07,1253504.395343312,4.2328,4.2405,4.229,4.2328,1253504.3953
2008-01-29 13:10:00,11.07,11.07,11.06,11.06,598717.0349251603,4.2328,4.2328,4.229,4.229,598717.0349
2008-01-29 13:15:00,11.06,11.06,11.05,11.05,161796.1511047755,4.229,4.229,4.2252,4.2252,161796.1511
2008-01-29 13:20:00,11.05,11.06,11.03,11.03,435970.5393205037,4.2252,4.229,4.2176,4.2176,435970.5393
2008-01-29 13:25:00,11.04,11.07,11.03,11.07,362081.2544547399,4.2214,4.2328,4.2176,4.2328,362081.2545
2008-01-29 13:30:00,11.06,11.07,11.05,11.06,504157.7571869803,4.229,4.2328,4.2252,4.229,504157.7572
2008-01-29 13:35:00,11.06,11.07,11.05,11.05,726775.956284153,4.229,4.2328,4.2252,4.2252,726775.9563
2008-01-29 13:40:00,11.05,11.05,11.04,11.05,115229.27061059634,4.2252,4.2252,4.2214,4.2252,115229.2706
2008-01-29 13:45:00,11.05,11.05,11.01,11.01,351389.87883107626,4.2252,4.2252,4.2099,4.2099,351389.8788
2008-01-29 13:50:00,11.01,11.02,11.01,11.02,226657.16322166787,4.2099,4.2137,4.2099,4.2137,226657.1632
2008-01-29 13:55:00,11.02,11.03,11.01,11.01,356141.6013304823,4.2137,4.2176,4.2099,4.2099,356141.6013
2008-01-29 14:00:00,11.01,11.02,11.01,11.01,370159.1827037301,4.2099,4.2137,4.2099,4.2099,370159.1827
2008-01-29 14:05:00,11.01,11.02,11.01,11.01,346162.9840817296,4.2099,4.2137,4.2099,4.2099,346162.9841
2008-01-29 14:10:00,11.01,11.01,11.01,11.01,222618.1990971728,4.2099,4.2099,4.2099,4.2099,222618.1991
2008-01-29 14:15:00,11.01,11.03,11.01,11.02,709669.7552862912,4.2099,4.2176,4.2099,4.2137,709669.7553
2008-01-29 14:20:00,11.02,11.03,11.01,11.02,394868.1397006415,4.2137,4.2176,4.2099,4.2137,394868.1397
2008-01-29 14:25:00,11.02,11.05,11.01,11.04,600617.7239249228,4.2137,4.2252,4.2099,4.2214,600617.7239
2008-01-29 14:30:00,11.05,11.05,11.02,11.03,452839.1541933951,4.2252,4.2252,4.2137,4.2176,452839.1542
2008-01-29 14:35:00,11.03,11.03,11.01,11.01,557377.0491803279,4.2176,4.2176,4.2099,4.2099,557377.0492
2008-01-29 14:40:00,11.01,11.01,10.98,10.99,1200522.6894749347,4.2099,4.2099,4.1984,4.2023,1200522.6895
2008-01-29 14:45:00,10.99,11.02,10.99,11.01,481587.07531480165,4.2023,4.2137,4.2023,4.2099,481587.0753
2008-01-29 14:50:00,11.01,11.04,11.01,11.02,361368.49607982894,4.2099,4.2214,4.2099,4.2137,361368.4961
2008-01-29 14:55:00,11.02,11.03,11.01,11.02,637443.5732953196,4.2137,4.2176,4.2099,4.2137,637443.5733
2008-01-29 15:00:00,11.03,11.04,11.01,11.04,982893.7990021384,4.2176,4.2214,4.2099,4.2214,982893.799
2008-01-29 15:05:00,11.03,11.06,11.03,11.05,1343549.5367070565,4.2176,4.229,4.2176,4.2252,1343549.5367
2008-01-29 15:10:00,11.05,11.05,11.02,11.03,1104300.3088619623,4.2252,4.2252,4.2137,4.2176,1104300.3089
2008-01-29 15:15:00,11.03,11.05,11.02,11.03,881682.1097647898,4.2176,4.2252,4.2137,4.2176,881682.1098
2008-01-29 15:20:00,11.03,11.06,11.03,11.05,1258018.5317177477,4.2176,4.229,4.2176,4.2252,1258018.5317
2008-01-29 15:25:00,11.04,11.05,11.01,11.01,1370396.7688287003,4.2214,4.2252,4.2099,4.2099,1370396.7688
2008-01-29 15:30:00,11.01,11.02,11.01,11.01,872178.6647659776,4.2099,4.2137,4.2099,4.2099,872178.6648
2008-01-29 15:35:00,11.01,11.02,11.0,11.0,951294.8443810882,4.2099,4.2137,4.2061,4.2061,951294.8444
2008-01-29 15:40:00,11.01,11.01,10.94,10.95,1488477.0729389405,4.2099,4.2099,4.1831,4.187,1488477.0729
2008-01-29 15:45:00,10.95,11.02,10.94,10.99,1755048.705155619,4.187,4.2137,4.1831,4.2023,1755048.7052
2008-01-29 15:50:00,10.99,11.02,10.99,10.99,1248277.5005939654,4.2023,4.2137,4.2023,4.2023,1248277.5006
2008-01-29 15:55:00,10.99,11.0,10.98,10.99,1490852.9341886437,4.2023,4.2061,4.1984,4.2023,1490852.9342
2008-01-30 09:30:00,10.83,10.95,10.79,10.89,1348538.8453314328,4.1411,4.187,4.1258,4.164,1348538.8453
2008-01-30 09:35:00,10.89,10.99,10.89,10.91,621287.716797339,4.164,4.2023,4.164,4.1717,621287.7168
2008-01-30 09:40:00,10.91,10.98,10.91,10.96,811594.2028985508,4.1717,4.1984,4.1717,4.1908,811594.2029
2008-01-30 09:45:00,10.97,10.99,10.94,10.96,871703.4925160371,4.1946,4.2023,4.1831,4.1908,871703.4925
2008-01-30 09:50:00,10.96,10.98,10.94,10.98,752435.2577809456,4.1908,4.1984,4.1831,4.1984,752435.2578
2008-01-30 09:55:00,10.98,11.0,10.97,10.99,528629.1280589214,4.1984,4.2061,4.1946,4.2023,528629.1281
2008-01-30 10:00:00,10.99,10.99,10.96,10.96,630553.5756711808,4.2023,4.2023,4.1908,4.1908,630553.5757
2008-01-30 10:05:00,10.96,10.98,10.96,10.96,377999.5248277501,4.1908,4.1984,4.1908,4.1908,377999.5248
2008-01-30 10:10:00,10.97,10.99,10.96,10.99,433832.26419577096,4.1946,4.2023,4.1908,4.2023,433832.2642
2008-01-30 10:15:00,10.99,11.04,10.99,11.03,1031361.3684960798,4.2023,4.2214,4.2023,4.2176,1031361.3685
2008-01-30 10:20:00,11.03,11.07,11.03,11.06,721786.6476597767,4.2176,4.2328,4.2176,4.229,721786.6477
2008-01-30 10:25:00,11.06,11.08,11.04,11.05,646709.4321691614,4.229,4.2367,4.2214,4.2252,646709.4322
2008-01-30 10:30:00,11.05,11.09,11.05,11.07,582323.5923022096,4.2252,4.2405,4.2252,4.2328,582323.5923
2008-01-30 10:35:00,11.07,11.08,11.01,11.01,1738892.8486576383,4.2328,4.2367,4.2099,4.2099,1738892.8487
2008-01-30 10:40:00,11.01,11.01,11.01,11.01,478736.041815158,4.2099,4.2099,4.2099,4.2099,478736.0418
2008-01-30 10:45:00,11.01,11.01,10.98,10.99,608458.0660489427,4.2099,4.2099,4.1984,4.2023,608458.066
2008-01-30 10:50:00,10.99,11.0,10.98,11.0,315989.54621050134,4.2023,4.2061,4.1984,4.2061,315989.5462
2008-01-30 10:55:00,11.0,11.01,11.0,11.01,184604.4191019245,4.2061,4.2099,4.2061,4.2099,184604.4191
2008-01-30 11:00:00,11.01,11.02,11.01,11.01,476360.180565455,4.2099,4.2137,4.2099,4.2099,476360.1806
2008-01-30 11:05:00,11.02,11.04,11.01,11.04,356616.7735804229,4.2137,4.2214,4.2099,4.2214,356616.7736
2008-01-30 11:10:00,11.04,11.05,11.03,11.03,1031361.3684960798,4.2214,4.2252,4.2176,4.2176,1031361.3685
2008-01-30 11:15:00,11.03,11.03,11.0,11.01,507483.9629365645,4.2176,4.2176,4.2061,4.2099,507483.9629
2008-01-30 11:20:00,11.01,11.01,10.99,10.99,318365.4074602043,4.2099,4.2099,4.2023,4.2023,318365.4075
2008-01-30 11:25:00,10.99,10.99,10.94,10.94,280351.6274649561,4.2023,4.2023,4.1831,4.1831,280351.6275
2008-01-30 11:30:00,10.94,10.97,10.93,10.96,394868.1397006415,4.1831,4.1946,4.1793,4.1908,394868.1397
2008-01-30 11:35:00,10.95,10.98,10.94,10.95,329056.7830838679,4.187,4.1984,4.1831,4.187,329056.7831
2008-01-30 11:40:00,10.95,10.95,10.93,10.93,321691.6132097886,4.187,4.187,4.1793,4.1793,321691.6132
2008-01-30 11:45:00,10.93,10.99,10.93,10.99,242575.4335946781,4.1793,4.2023,4.1793,4.2023,242575.4336
2008-01-30 11:50:00,10.99,10.99,10.97,10.97,362081.2544547399,4.2023,4.2023,4.1946,4.1946,362081.2545
2008-01-30 11:55:00,10.97,10.99,10.95,10.99,285340.9360893324,4.1946,4.2023,4.187,4.2023,285340.9361
2008-01-30 12:00:00,10.99,11.01,10.98,11.01,304110.23996198626,4.2023,4.2099,4.1984,4.2099,304110.24
2008-01-30 12:05:00,11.01,11.04,11.01,11.04,543834.6400570207,4.2099,4.2214,4.2099,4.2214,543834.6401
2008-01-30 12:10:00,11.04,11.09,11.04,11.09,670468.0446661916,4.2214,4.2405,4.2214,4.2405,670468.0447
2008-01-30 12:15:00,11.09,11.09,11.07,11.07,615585.6497980518,4.2405,4.2405,4.2328,4.2328,615585.6498
2008-01-30 12:20:00,11.07,11.07,11.04,11.04,584699.4535519126,4.2328,4.2328,4.2214,4.2214,584699.4536
2008-01-30 12:25:00,11.05,11.05,11.03,11.03,218341.64884770729,4.2252,4.2252,4.2176,4.2176,218341.6488
2008-01-30 12:30:00,11.03,11.04,11.02,11.03,211214.06509859825,4.2176,4.2214,4.2137,4.2176,211214.0651
2008-01-30 12:35:00,11.03,11.03,11.0,11.01,514136.37443573296,4.2176,4.2176,4.2061,4.2099,514136.3744
2008-01-30 12:40:00,11.01,11.02,11.0,11.01,479923.97244000953,4.2099,4.2137,4.2061,4.2099,479923.9724
2008-01-30 12:45:00,11.01,11.04,11.0,11.03,414350.20194820623,4.2099,4.2214,4.2061,4.2176,414350.2019
2008-01-30 12:50:00,11.03,11.03,11.01,11.01,224518.8880969352,4.2176,4.2176,4.2099,4.2099,224518.8881
2008-01-30 12:55:00,11.01,11.02,11.01,11.01,217866.47659776668,4.2099,4.2137,4.2099,4.2099,217866.4766
2008-01-30 13:00:00,11.01,11.03,11.0,11.02,250178.18959372773,4.2099,4.2176,4.2061,4.2137,250178.1896
2008-01-30 13:05:00,11.02,11.07,11.02,11.05,417913.9938227608,4.2137,4.2328,4.2137,4.2252,417913.9938
2008-01-30 13:10:00,11.05,11.07,11.04,11.07,229508.19672131148,4.2252,4.2328,4.2214,4.2328,229508.1967
2008-01-30 13:15:00,11.07,11.07,11.04,11.04,122119.2682347351,4.2328,4.2328,4.2214,4.2214,122119.2682
2008-01-30 13:20:00,11.04,11.06,11.03,11.04,221905.44072226185,4.2214,4.229,4.2176,4.2214,221905.4407
2008-01-30 13:25:00,11.04,11.04,11.02,11.03,151817.5338560228,4.2214,4.2214,4.2137,4.2176,151817.5339
2008-01-30 13:30:00,11.04,11.04,11.02,11.02,348063.6730814921,4.2214,4.2214,4.2137,4.2137,348063.6731
2008-01-30 13:35:00,11.02,11.03,11.01,11.01,275124.7327156094,4.2137,4.2176,4.2099,4.2099,275124.7327
2008-01-30 13:40:00,11.01,11.01,10.99,10.99,367070.56307911617,4.2099,4.2099,4.2023,4.2023,367070.5631
2008-01-30 13:45:00,10.99,10.99,10.94,10.95,723449.7505345688,4.2023,4.2023,4.1831,4.187,723449.7505
2008-01-30 13:50:00,10.95,10.97,10.94,10.96,468282.2523164647,4.187,4.1946,4.1831,4.1908,468282.2523
2008-01-30 13:55:00,10.97,10.98,10.96,10.96,813494.8918983132,4.1946,4.1984,4.1908,4.1908,813494.8919
2008-01-30 14:00:00,10.97,10.99,10.91,10.92,1584461.8674269423,4.1946,4.2023,4.1717,4.1755,1584461.8674
2008-01-30 14:05:00,10.92,10.93,10.9,10.92,803991.4468995011,4.1755,4.1793,4.1678,4.1755,803991.4469
2008-01-30 14:10:00,10.93,11.01,10.91,11.0,405321.9291993348,4.1793,4.2099,4.1717,4.2061,405321.9292
2008-01-30 14:15:00,11.0,11.11,10.99,11.09,1499881.206937515,4.2061,4.2481,4.2023,4.2405,1499881.2069
2008-01-30 14:20:00,11.08,11.15,11.08,11.15,823711.0952720362,4.2367,4.2634,4.2367,4.2634,823711.0953
2008-01-30 14:25:00,11.15,11.19,11.1,11.16,698503.2074126871,4.2634,4.2787,4.2443,4.2673,698503.2074
2008-01-30 14:30:00,11.16,11.16,11.12,11.13,1211214.0650985984,4.2673,4.2673,4.252,4.2558,1211214.0651
2008-01-30 14:35:00,11.12,11.13,11.07,11.1,1060346.8757424566,4.252,4.2558,4.2328,4.2443,1060346.8757
2008-01-30 14:40:00,11.09,11.17,11.09,11.16,1275124.7327156097,4.2405,4.2711,4.2405,4.2673,1275124.7327
2008-01-30 14:45:00,11.16,11.17,11.13,11.16,531242.5754335946,4.2673,4.2711,4.2558,4.2673,531242.5754
2008-01-30 14:50:00,11.16,11.26,11.16,11.26,988120.693751485,4.2673,4.3055,4.2673,4.3055,988120.6938
2008-01-30 14:55:00,11.26,11.29,11.21,11.25,1114516.5122356855,4.3055,4.317,4.2864,4.3017,1114516.5122
2008-01-30 15:00:00,11.25,11.36,11.25,11.33,706818.7217866477,4.3017,4.3437,4.3017,4.3323,706818.7218
2008-01-30 15:05:00,11.34,11.36,11.3,11.31,859824.186267522,4.3361,4.3437,4.3208,4.3246,859824.1863
2008-01-30 15:10:00,11.31,11.31,11.22,11.22,1074839.629365645,4.3246,4.3246,4.2902,4.2902,1074839.6294
2008-01-30 15:15:00,11.22,11.22,11.16,11.19,922071.7510097412,4.2902,4.2902,4.2673,4.2787,922071.751
2008-01-30 15:20:00,11.19,11.2,11.16,11.16,664528.391541934,4.2787,4.2826,4.2673,4.2673,664528.3915
2008-01-30 15:25:00,11.16,11.17,11.15,11.16,710144.9275362319,4.2673,4.2711,4.2634,4.2673,710144.9275
2008-01-30 15:30:00,11.16,11.17,11.15,11.15,1254692.3259681636,4.2673,4.2711,4.2634,4.2634,1254692.326
2008-01-30 15:35:00,11.15,11.16,11.12,11.14,1484200.522689475,4.2634,4.2673,4.252,4.2596,1484200.5227
2008-01-30 15:40:00,11.14,11.14,11.11,11.11,1759325.2554050845,4.2596,4.2596,4.2481,4.2481,1759325.2554
2008-01-30 15:45:00,11.11,11.14,11.08,11.11,2607032.549299121,4.2481,4.2596,4.2367,4.2481,2607032.5493
2008-01-30 15:50:00,11.11,11.11,11.07,11.07,1080541.6963649322,4.2481,4.2481,4.2328,4.2328,1080541.6964
2008-01-30 15:55:00,11.07,11.07,11.04,11.07,1626039.439296745,4.2328,4.2328,4.2214,4.2328,1626039.4393
2008-01-31 09:30:00,10.93,11.11,10.9,11.09,1770254.2171537182,4.1793,4.2481,4.1678,4.2405,1770254.2172
2008-01-31 09:35:00,11.09,11.2,11.05,11.15,984794.4880019008,4.2405,4.2826,4.2252,4.2634,984794.488
2008-01-31 09:40:00,11.15,11.17,11.1,11.11,816583.5115229271,4.2634,4.2711,4.2443,4.2481,816583.5115
2008-01-31 09:45:00,11.11,11.16,11.1,11.15,888809.6935138988,4.2481,4.2673,4.2443,4.2634,888809.6935
2008-01-31 09:50:00,11.16,11.18,11.12,11.18,678783.5590401521,4.2673,4.2749,4.252,4.2749,678783.559
2008-01-31 09:55:00,11.17,11.24,11.15,11.23,860299.3585174626,4.2711,4.2979,4.2634,4.294,860299.3585
2008-01-31 10:00:00,11.23,11.26,11.2,11.22,1139225.469232597,4.294,4.3055,4.2826,4.2902,1139225.4692
2008-01-31 10:05:00,11.22,11.36,11.22,11.36,1008790.6866239012,4.2902,4.3437,4.2902,4.3437,1008790.6866
2008-01-31 10:10:00,11.36,11.37,11.27,11.27,907578.9973865526,4.3437,4.3476,4.3093,4.3093,907578.9974
2008-01-31 10:15:00,11.27,11.28,11.18,11.18,643383.2264195771,4.3093,4.3131,4.2749,4.2749,643383.2264
2008-01-31 10:20:00,11.18,11.23,11.17,11.18,437633.64219529583,4.2749,4.294,4.2711,4.2749,437633.6422
2008-01-31 10:25:00,11.17,11.23,11.16,11.23,728439.0591589451,4.2711,4.294,4.2673,4.294,728439.0592
2008-01-31 10:30:00,11.23,11.24,11.18,11.2,657400.8077928249,4.294,4.2979,4.2749,4.2826,657400.8078
2008-01-31 10:35:00,11.2,11.24,11.19,11.24,434307.4364457116,4.2826,4.2979,4.2787,4.2979,434307.4364
2008-01-31 10:40:00,11.24,11.25,11.24,11.25,598241.8626752198,4.2979,4.3017,4.2979,4.3017,598241.8627
2008-01-31 10:45:00,11.25,11.3,11.25,11.28,501306.7236873367,4.3017,4.3208,4.3017,4.3131,501306.7237
2008-01-31 10:50:00,11.28,11.28,11.23,11.28,355191.2568306011,4.3131,4.3131,4.294,4.3131,355191.2568
2008-01-31 10:55:00,11.28,11.35,11.25,11.32,459491.56569256354,4.3131,4.3399,4.3017,4.3284,459491.5657
2008-01-31 11:00:00,11.32,11.33,11.28,11.28,302684.7232121644,4.3284,4.3323,4.3131,4.3131,302684.7232
2008-01-31 11:05:00,11.27,11.32,11.24,11.26,688049.4179139938,4.3093,4.3284,4.2979,4.3055,688049.4179
2008-01-31 11:10:00,11.26,11.29,11.25,11.27,628177.7144214778,4.3055,4.317,4.3017,4.3093,628177.7144
2008-01-31 11:15:00,11.26,11.28,11.25,11.28,599904.9655500118,4.3055,4.3131,4.3017,4.3131,599904.9656
2008-01-31 11:20:00,11.27,11.31,11.26,11.29,605607.0325492992,4.3093,4.3246,4.3055,4.317,605607.0325
2008-01-31 11:25:00,11.29,11.38,11.29,11.35,642195.2957947257,4.317,4.3514,4.317,4.3399,642195.2958
2008-01-31 11:30:00,11.35,11.37,11.31,11.32,688287.0040389642,4.3399,4.3476,4.3246,4.3284,688287.004
2008-01-31 11:35:00,11.32,11.33,11.31,11.32,319790.92421002616,4.3284,4.3323,4.3246,4.3284,319790.9242
2008-01-31 11:40:00,11.32,11.39,11.32,11.38,332620.57495842245,4.3284,4.3552,4.3284,4.3514,332620.575
2008-01-31 11:45:00,11.38,11.44,11.38,11.41,512948.4438108815,4.3514,4.3743,4.3514,4.3629,512948.4438
2008-01-31 11:50:00,11.41,11.41,11.39,11.41,564267.0468044666,4.3629,4.3629,4.3552,4.3629,564267.0468
2008-01-31 11:55:00,11.41,11.43,11.4,11.42,598479.4488001901,4.3629,4.3705,4.359,4.3667,598479.4488
2008-01-31 12:00:00,11.42,11.45,11.4,11.42,584224.281301972,4.3667,4.3782,4.359,4.3667,584224.2813
2008-01-31 12:05:00,11.42,11.44,11.41,11.44,378474.6970776907,4.3667,4.3743,4.3629,4.3743,378474.6971
2008-01-31 12:10:00,11.44,11.44,11.41,11.43,342361.6060822048,4.3743,4.3743,4.3629,4.3705,342361.6061
2008-01-31 12:15:00,11.43,11.43,11.39,11.39,227132.33547160847,4.3705,4.3705,4.3552,4.3552,227132.3355
2008-01-31 12:20:00,11.39,11.47,11.39,11.44,542409.1233071989,4.3552,4.3858,4.3552,4.3743,542409.1233
2008-01-31 12:25:00,11.44,11.44,11.39,11.4,272986.4575908767,4.3743,4.3743,4.3552,4.359,272986.4576
2008-01-31 12:30:00,11.4,11.42,11.36,11.36,360655.737704918,4.359,4.3667,4.3437,4.3437,360655.7377
2008-01-31 12:35:00,11.37,11.41,11.36,11.4,327393.6802090758,4.3476,4.3629,4.3437,4.359,327393.6802
2008-01-31 12:40:00,11.4,11.41,11.37,11.4,183891.6607270136,4.359,4.3629,4.3476,4.359,183891.6607
2008-01-31 12:45:00,11.4,11.41,11.39,11.4,190544.072226182,4.359,4.3629,4.3552,4.359,190544.0722
2008-01-31 12:50:00,11.4,11.4,11.32,11.32,483012.5920646234,4.359,4.359,4.3284,4.3284,483012.5921
2008-01-31 12:55:00,11.32,11.33,11.31,11.33,320266.09645996673,4.3284,4.3323,4.3246,4.3323,320266.0965
2008-01-31 13:00:00,11.33,11.34,11.31,11.34,359705.3932050368,4.3323,4.3361,4.3246,4.3361,359705.3932
2008-01-31 13:05:00,11.34,11.34,11.31,11.31,304585.4122119268,4.3361,4.3361,4.3246,4.3246,304585.4122
2008-01-31 13:10:00,11.31,11.36,11.31,11.34,248752.67284390592,4.3246,4.3437,4.3246,4.3361,248752.6728
2008-01-31 13:15:00,11.34,11.34,11.32,11.33,121881.6821097648,4.3361,4.3361,4.3284,4.3323,121881.6821
2008-01-31 13:20:00,11.33,11.34,11.32,11.32,159182.70373010216,4.3323,4.3361,4.3284,4.3284,159182.7037
2008-01-31 13:25:00,11.32,11.33,11.32,11.32,409836.0655737705,4.3284,4.3323,4.3284,4.3284,409836.0656
2008-01-31 13:30:00,11.32,11.36,11.32,11.36,339035.4003326206,4.3284,4.3437,4.3284,4.3437,339035.4003
2008-01-31 13:35:00,11.36,11.37,11.36,11.36,223330.9574720836,4.3437,4.3476,4.3437,4.3437,223330.9575
2008-01-31 13:40:00,11.36,11.39,11.35,11.39,294131.6227132336,4.3437,4.3552,4.3399,4.3552,294131.6227
2008-01-31 13:45:00,11.39,11.43,11.38,11.41,443810.8814445236,4.3552,4.3705,4.3514,4.3629,443810.8814
2008-01-31 13:50:00,11.41,11.42,11.39,11.39,414112.615823236,4.3629,4.3667,4.3552,4.3552,414112.6158
2008-01-31 13:55:00,11.39,11.39,11.37,11.38,405797.1014492754,4.3552,4.3552,4.3476,4.3514,405797.1014
2008-01-31 14:00:00,11.38,11.39,11.37,11.39,260631.979092421,4.3514,4.3552,4.3476,4.3552,260631.9791
2008-01-31 14:05:00,11.39,11.41,11.37,11.38,484675.6949394156,4.3552,4.3629,4.3476,4.3514,484675.6949
2008-01-31 14:10:00,11.38,11.42,11.38,11.4,371584.6994535519,4.3514,4.3667,4.3514,4.359,371584.6995
2008-01-31 14:15:00,11.4,11.44,11.39,11.41,794963.1741506297,4.359,4.3743,4.3552,4.3629,794963.1742
2008-01-31 14:20:00,11.41,11.45,11.4,11.43,681872.178664766,4.3629,4.3782,4.359,4.3705,681872.1787
2008-01-31 14:25:00,11.42,11.43,11.4,11.4,379425.0415775719,4.3667,4.3705,4.359,4.359,379425.0416
2008-01-31 14:30:00,11.39,11.42,11.39,11.42,502257.06818721787,4.3552,4.3667,4.3552,4.3667,502257.0682
2008-01-31 14:35:00,11.42,11.43,11.39,11.41,282489.9025896888,4.3667,4.3705,4.3552,4.3629,282489.9026
2008-01-31 14:40:00,11.41,11.43,11.39,11.41,500831.5514373961,4.3629,4.3705,4.3552,4.3629,500831.5514
2008-01-31 14:45:00,11.41,11.44,11.41,11.43,401045.37894986937,4.3629,4.3743,4.3629,4.3705,401045.3789
2008-01-31 14:50:00,11.44,11.45,11.41,11.41,422903.3024471371,4.3743,4.3782,4.3629,4.3629,422903.3024
2008-01-31 14:55:00,11.41,11.42,11.41,11.42,595628.4153005464,4.3629,4.3667,4.3629,4.3667,595628.4153
2008-01-31 15:00:00,11.42,11.43,11.4,11.43,1050130.6723687337,4.3667,4.3705,4.359,4.3705,1050130.6724
2008-01-31 15:05:00,11.43,11.45,11.42,11.44,577571.8698028035,4.3705,4.3782,4.3667,4.3743,577571.8698
2008-01-31 15:10:00,11.44,11.45,11.43,11.44,729864.575908767,4.3743,4.3782,4.3705,4.3743,729864.5759
2008-01-31 15:15:00,11.44,11.45,11.4,11.4,757899.7386552625,4.3743,4.3782,4.359,4.359,757899.7387
2008-01-31 15:20:00,11.4,11.42,11.4,11.41,544784.9845569019,4.359,4.3667,4.359,4.3629,544784.9846
2008-01-31 15:25:00,11.41,11.42,11.39,11.41,843905.9158945117,4.3629,4.3667,4.3552,4.3629,843905.9159
2008-01-31 15:30:00,11.42,11.45,11.41,11.41,594678.0708006653,4.3667,4.3782,4.3629,4.3629,594678.0708
2008-01-31 15:35:00,11.41,11.45,11.41,11.45,842717.9852696602,4.3629,4.3782,4.3629,4.3782,842717.9853
2008-01-31 15:40:00,11.45,11.45,11.44,11.44,1466619.1494416727,4.3782,4.3782,4.3743,4.3743,1466619.1494
2008-01-31 15:45:00,11.44,11.47,11.44,11.45,826562.1287716797,4.3743,4.3858,4.3743,4.3782,826562.1288
2008-01-31 15:50:00,11.45,11.47,11.27,11.28,2379662.627702542,4.3782,4.3858,4.3093,4.3131,2379662.6277
2008-01-31 15:55:00,11.28,11.32,11.23,11.31,3387978.142076503,4.3131,4.3284,4.294,4.3246,3387978.1421
2008-02-01 09:30:00,11.64,11.66,11.38,11.48,1247089.569969114,4.4508,4.4584,4.3514,4.3896,1247089.57
2008-02-01 09:35:00,11.48,11.49,11.42,11.42,894274.1743882158,4.3896,4.3934,4.3667,4.3667,894274.1744
2008-02-01 09:40:00,11.42,11.47,11.39,11.43,717272.511285341,4.3667,4.3858,4.3552,4.3705,717272.5113
2008-02-01 09:45:00,11.43,11.61,11.42,11.6,1017106.2009978618,4.3705,4.4393,4.3667,4.4355,1017106.201
2008-02-01 09:50:00,11.6,11.7,11.56,11.69,1311475.4098360655,4.4355,4.4737,4.4202,4.4699,1311475.4098
2008-02-01 09:55:00,11.69,11.7,11.6,11.6,526728.4390591589,4.4699,4.4737,4.4355,4.4355,526728.4391
2008-02-01 10:00:00,11.6,11.67,11.6,11.64,941316.2271323357,4.4355,4.4623,4.4355,4.4508,941316.2271
2008-02-01 10:05:00,11.64,11.74,11.62,11.71,799002.1382751247,4.4508,4.489,4.4432,4.4776,799002.1383
2008-02-01 10:10:00,11.71,11.74,11.7,11.72,674031.836540746,4.4776,4.489,4.4737,4.4814,674031.8365
2008-02-01 10:15:00,11.72,11.78,11.71,11.75,1208838.2038488952,4.4814,4.5043,4.4776,4.4929,1208838.2038
2008-02-01 10:20:00,11.75,11.78,11.67,11.71,948918.9831313852,4.4929,4.5043,4.4623,4.4776,948918.9831
2008-02-01 10:25:00,11.72,11.74,11.64,11.74,930387.2653837017,4.4814,4.489,4.4508,4.489,930387.2654
2008-02-01 10:30:00,11.74,11.75,11.62,11.62,1094559.27773818,4.489,4.4929,4.4432,4.4432,1094559.2777
2008-02-01 10:35:00,11.62,11.66,11.61,11.66,695889.7600380138,4.4432,4.4584,4.4393,4.4584,695889.76
2008-02-01 10:40:00,11.67,11.68,11.59,11.6,702066.9992872416,4.4623,4.4661,4.4317,4.4355,702066.9993
2008-02-01 10:45:00,11.6,11.63,11.57,11.61,899976.241387503,4.4355,4.447,4.424,4.4393,899976.2414
2008-02-01 10:50:00,11.61,11.71,11.61,11.68,738180.0902827275,4.4393,4.4776,4.4393,4.4661,738180.0903
2008-02-01 10:55:00,11.68,11.72,11.68,11.71,693276.3126633405,4.4661,4.4814,4.4661,4.4776,693276.3127
2008-02-01 11:00:00,11.71,11.71,11.67,11.69,481111.903064861,4.4776,4.4776,4.4623,4.4699,481111.9031
2008-02-01 11:05:00,11.68,11.69,11.66,11.67,378474.6970776907,4.4661,4.4699,4.4584,4.4623,378474.6971
2008-02-01 11:10:00,11.67,11.73,11.65,11.72,555713.9463055357,4.4623,4.4852,4.4546,4.4814,555713.9463
2008-02-01 11:15:00,11.72,11.77,11.72,11.75,928248.9902589688,4.4814,4.5005,4.4814,4.4929,928248.9903
2008-02-01 11:20:00,11.75,11.76,11.73,11.74,531717.7476835353,4.4929,4.4967,4.4852,4.489,531717.7477
2008-02-01 11:25:00,11.74,11.78,11.73,11.76,729151.817533856,4.489,4.5043,4.4852,4.4967,729151.8175
2008-02-01 11:30:00,11.76,11.77,11.74,11.76,494416.72606319794,4.4967,4.5005,4.489,4.4967,494416.7261
2008-02-01 11:35:00,11.76,11.78,11.76,11.78,280114.04133998574,4.4967,4.5043,4.4967,4.5043,280114.0413
2008-02-01 11:40:00,11.78,11.78,11.76,11.77,363981.9434545023,4.5043,4.5043,4.4967,4.5005,363981.9435
2008-02-01 11:45:00,11.77,11.85,11.76,11.85,874792.112140651,4.5005,4.5311,4.4967,4.5311,874792.1121
2008-02-01 11:50:00,11.85,11.88,11.81,11.81,1206937.5148491329,4.5311,4.5426,4.5158,4.5158,1206937.5148
2008-02-01 11:55:00,11.81,11.81,11.79,11.8,550724.6376811594,4.5158,4.5158,4.5082,4.512,550724.6377
2008-02-01 12:00:00,11.8,11.81,11.77,11.79,627227.3699215966,4.512,4.5158,4.5005,4.5082,627227.3699
2008-02-01 12:05:00,11.79,11.81,11.77,11.78,277500.5939653124,4.5082,4.5158,4.5005,4.5043,277500.594
2008-02-01 12:10:00,11.79,11.79,11.75,11.76,606319.79092421,4.5082,4.5082,4.4929,4.4967,606319.7909
2008-02-01 12:15:00,11.76,11.78,11.75,11.76,283202.6609645997,4.4967,4.5043,4.4929,4.4967,283202.661
2008-02-01 12:20:00,11.76,11.77,11.74,11.75,284390.5915894512,4.4967,4.5005,4.489,4.4929,284390.5916
2008-02-01 12:25:00,11.75,11.78,11.74,11.76,215490.61534806367,4.4929,4.5043,4.489,4.4967,215490.6153
2008-02-01 12:30:00,11.76,11.77,11.74,11.75,281301.9719648373,4.4967,4.5005,4.489,4.4929,281301.972
2008-02-01 12:35:00,11.75,11.76,11.73,11.75,419339.5105725826,4.4929,4.4967,4.4852,4.4929,419339.5106
2008-02-01 12:40:00,11.75,11.77,11.74,11.77,314326.4433357092,4.4929,4.5005,4.489,4.5005,314326.4433
2008-02-01 12:45:00,11.77,11.77,11.73,11.73,430506.0584461868,4.5005,4.5005,4.4852,4.4852,430506.0584
2008-02-01 12:50:00,11.74,11.75,11.73,11.75,186267.52197671653,4.489,4.4929,4.4852,4.4929,186267.522
2008-02-01 12:55:00,11.75,11.76,11.72,11.73,272036.11309099547,4.4929,4.4967,4.4814,4.4852,272036.1131
2008-02-01 13:00:00,11.73,11.78,11.73,11.77,395343.3119505821,4.4852,4.5043,4.4852,4.5005,395343.312
2008-02-01 13:05:00,11.77,11.78,11.75,11.77,393680.20907579,4.5005,4.5043,4.4929,4.5005,393680.2091
2008-02-01 13:10:00,11.78,11.78,11.76,11.77,210976.478973628,4.5043,4.5043,4.4967,4.5005,210976.479
2008-02-01 13:15:00,11.77,11.79,11.77,11.78,436208.125445474,4.5005,4.5082,4.5005,4.5043,436208.1254
2008-02-01 13:20:00,11.78,11.81,11.78,11.8,532430.5060584462,4.5043,4.5158,4.5043,4.512,532430.5061
2008-02-01 13:25:00,11.8,11.81,11.79,11.79,239961.9862200048,4.512,4.5158,4.5082,4.5082,239961.9862
2008-02-01 13:30:00,11.79,11.83,11.79,11.81,373722.9745782847,4.5082,4.5235,4.5082,4.5158,373722.9746
2008-02-01 13:35:00,11.81,11.82,11.77,11.81,427179.8526966025,4.5158,4.5196,4.5005,4.5158,427179.8527
2008-02-01 13:40:00,11.81,11.82,11.81,11.81,162033.73722974578,4.5158,4.5196,4.5158,4.5158,162033.7372
2008-02-01 13:45:00,11.81,11.83,11.81,11.83,401282.96507483965,4.5158,4.5235,4.5158,4.5235,401282.9651
2008-02-01 13:50:00,11.83,11.83,11.83,11.83,365882.6324542647,4.5235,4.5235,4.5235,4.5235,365882.6325
2008-02-01 13:55:00,11.83,11.83,11.79,11.8,637681.1594202899,4.5235,4.5235,4.5082,4.512,637681.1594
2008-02-01 14:00:00,11.79,11.82,11.79,11.8,402946.0679496318,4.5082,4.5196,4.5082,4.512,402946.0679
2008-02-01 14:05:00,11.8,11.84,11.8,11.84,492991.2093133761,4.512,4.5273,4.512,4.5273,492991.2093
2008-02-01 14:10:00,11.84,11.88,11.82,11.88,488001.9006889998,4.5273,4.5426,4.5196,4.5426,488001.9007
2008-02-01 14:15:00,11.88,11.91,11.87,11.91,581135.6616773581,4.5426,4.554,4.5387,4.554,581135.6617
2008-02-01 14:20:00,11.91,11.94,11.91,11.93,601568.068424804,4.554,4.5655,4.554,4.5617,601568.0684
2008-02-01 14:25:00,11.93,11.94,11.91,11.92,252554.0508434308,4.5617,4.5655,4.554,4.5579,252554.0508
2008-02-01 14:30:00,11.92,12.0,11.92,11.98,1080541.6963649322,4.5579,4.5885,4.5579,4.5808,1080541.6964
2008-02-01 14:35:00,11.98,12.03,11.96,12.0,1013779.9952482776,4.5808,4.5999,4.5732,4.5885,1013779.9952
2008-02-01 14:40:00,12.0,12.01,11.96,11.97,542409.1233071989,4.5885,4.5923,4.5732,4.577,542409.1233
2008-02-01 14:45:00,11.97,11.99,11.97,11.98,569969.1138037539,4.577,4.5846,4.577,4.5808,569969.1138
2008-02-01 14:50:00,11.98,12.0,11.97,12.0,450463.2929436921,4.5808,4.5885,4.577,4.5885,450463.2929
2008-02-01 14:55:00,12.0,12.01,11.97,11.98,497980.5179377524,4.5885,4.5923,4.577,4.5808,497980.5179
2008-02-01 15:00:00,11.97,12.0,11.97,12.0,561891.1855547637,4.577,4.5885,4.577,4.5885,561891.1856
2008-02-01 15:05:00,12.0,12.02,12.0,12.02,396293.6564504633,4.5885,4.5961,4.5885,4.5961,396293.6565
2008-02-01 15:10:00,12.01,12.02,12.0,12.0,611309.0995485864,4.5923,4.5961,4.5885,4.5885,611309.0995
2008-02-01 15:15:00,12.0,12.01,11.96,12.0,1309337.1347113329,4.5885,4.5923,4.5732,4.5885,1309337.1347
2008-02-01 15:20:00,12.01,12.02,11.95,12.02,1051318.6029935852,4.5923,4.5961,4.5693,4.5961,1051318.603
2008-02-01 15:25:00,12.02,12.1,12.02,12.08,1464718.4604419102,4.5961,4.6267,4.5961,4.619,1464718.4604
2008-02-01 15:30:00,12.07,12.21,12.07,12.17,2658113.566167736,4.6152,4.6688,4.6152,4.6535,2658113.5662
2008-02-01 15:35:00,12.17,12.18,12.13,12.14,1312188.1682109763,4.6535,4.6573,4.6382,4.642,1312188.1682
2008-02-01 15:40:00,12.13,12.19,12.12,12.15,1334758.850083155,4.6382,4.6611,4.6343,4.6458,1334758.8501
2008-02-01 15:45:00,12.14,12.2,12.13,12.19,1496317.4150629605,4.642,4.6649,4.6382,4.6611,1496317.4151
2008-02-01 15:50:00,12.19,12.2,12.13,12.13,1474221.9054407224,4.6611,4.6649,4.6382,4.6382,1474221.9054
2008-02-01 15:55:00,12.13,12.14,12.07,12.12,2773580.4229033026,4.6382,4.642,4.6152,4.6343,2773580.4229
2008-02-04 09:30:00,12.07,12.1,12.03,12.1,783559.0401520551,4.6152,4.6267,4.5999,4.6267,783559.0402
2008-02-04 09:35:00,12.11,12.19,12.1,12.14,755999.0496555001,4.6305,4.6611,4.6267,4.642,755999.0497
2008-02-04 09:40:00,12.14,12.19,12.07,12.19,564029.4606794963,4.642,4.6611,4.6152,4.6611,564029.4607
2008-02-04 09:45:00,12.19,12.2,12.14,12.16,592539.7956759325,4.6611,4.6649,4.642,4.6496,592539.7957
2008-02-04 09:50:00,12.16,12.22,12.16,12.22,751722.4994060347,4.6496,4.6726,4.6496,4.6726,751722.4994
2008-02-04 09:55:00,12.22,12.28,12.21,12.27,800427.6550249466,4.6726,4.6955,4.6688,4.6917,800427.655
2008-02-04 10:00:00,12.26,12.28,12.21,12.26,753623.1884057971,4.6879,4.6955,4.6688,4.6879,753623.1884
2008-02-04 10:05:00,12.25,12.25,12.21,12.21,690662.8652886671,4.684,4.684,4.6688,4.6688,690662.8653
2008-02-04 10:10:00,12.21,12.23,12.21,12.21,500831.5514373961,4.6688,4.6764,4.6688,4.6688,500831.5514
2008-02-04 10:15:00,12.21,12.23,12.2,12.21,587788.0731765265,4.6688,4.6764,4.6649,4.6688,587788.0732
2008-02-04 10:20:00,12.21,12.22,12.21,12.21,542884.2955571394,4.6688,4.6726,4.6688,4.6688,542884.2956
2008-02-04 10:25:00,12.21,12.24,12.21,12.22,456165.35994297935,4.6688,4.6802,4.6688,4.6726,456165.3599
2008-02-04 10:30:00,12.23,12.23,12.21,12.21,502257.06818721787,4.6764,4.6764,4.6688,4.6688,502257.0682
2008-02-04 10:35:00,12.21,12.24,12.2,12.22,742219.0544072227,4.6688,4.6802,4.6649,4.6726,742219.0544
2008-02-04 10:40:00,12.22,12.25,12.21,12.24,336659.5390829176,4.6726,4.684,4.6688,4.6802,336659.5391
2008-02-04 10:45:00,12.24,12.24,12.21,12.21,315276.7878355904,4.6802,4.6802,4.6688,4.6688,315276.7878
2008-02-04 10:50:00,12.21,12.21,12.21,12.21,310287.47921121406,4.6688,4.6688,4.6688,4.6688,310287.4792
2008-02-04 10:55:00,12.21,12.21,12.21,12.21,228320.26609646,4.6688,4.6688,4.6688,4.6688,228320.2661
2008-02-04 11:00:00,12.21,12.21,12.21,12.21,201948.2062247565,4.6688,4.6688,4.6688,4.6688,201948.2062
2008-02-04 11:05:00,12.21,12.21,12.19,12.21,763601.8056545497,4.6688,4.6688,4.6611,4.6688,763601.8057
2008-02-04 11:10:00,12.21,12.22,12.19,12.22,424091.2330719886,4.6688,4.6726,4.6611,4.6726,424091.2331
2008-02-04 11:15:00,12.22,12.24,12.22,12.24,286053.6944642433,4.6726,4.6802,4.6726,4.6802,286053.6945
2008-02-04 11:20:00,12.24,12.24,12.2,12.21,531717.7476835353,4.6802,4.6802,4.6649,4.6688,531717.7477
2008-02-04 11:25:00,12.21,12.21,12.2,12.21,219291.9933475885,4.6688,4.6688,4.6649,4.6688,219291.9933
2008-02-04 11:30:00,12.21,12.23,12.21,12.23,296745.07008790685,4.6688,4.6764,4.6688,4.6764,296745.0701
2008-02-04 11:35:00,12.23,12.23,12.19,12.19,506771.2045616536,4.6764,4.6764,4.6611,4.6611,506771.2046
2008-02-04 11:40:00,12.19,12.2,12.19,12.19,436445.7115704443,4.6611,4.6649,4.6611,4.6611,436445.7116
2008-02-04 11:45:00,12.19,12.2,12.18,12.19,456165.35994297935,4.6611,4.6649,4.6573,4.6611,456165.3599
2008-02-04 11:50:00,12.19,12.19,12.16,12.17,528629.1280589214,4.6611,4.6611,4.6496,4.6535,528629.1281
2008-02-04 11:55:00,12.17,12.17,12.16,12.16,430268.4723212164,4.6535,4.6535,4.6496,4.6496,430268.4723
2008-02-04 12:00:00,12.16,12.17,12.14,12.15,684960.7982893799,4.6496,4.6535,4.642,4.6458,684960.7983
2008-02-04 12:05:00,12.14,12.17,12.13,12.16,1062960.32311713,4.642,4.6535,4.6382,4.6496,1062960.3231
2008-02-04 12:10:00,12.16,12.17,12.16,12.16,887384.176764077,4.6496,4.6535,4.6496,4.6496,887384.1768
2008-02-04 12:15:00,12.16,12.17,12.16,12.16,588025.6593014968,4.6496,4.6535,4.6496,4.6496,588025.6593
2008-02-04 12:20:00,12.16,12.17,12.16,12.16,732240.4371584699,4.6496,4.6535,4.6496,4.6496,732240.4372
2008-02-04 12:25:00,12.16,12.17,12.14,12.15,664053.2192919934,4.6496,4.6535,4.642,4.6458,664053.2193
2008-02-04 12:30:00,12.15,12.15,12.13,12.15,602043.2406747446,4.6458,4.6458,4.6382,4.6458,602043.2407
2008-02-04 12:35:00,12.15,12.15,12.13,12.14,656925.6355428844,4.6458,4.6458,4.6382,4.642,656925.6355
2008-02-04 12:40:00,12.15,12.18,12.14,12.17,613209.7885483488,4.6458,4.6573,4.642,4.6535,613209.7885
2008-02-04 12:45:00,12.17,12.17,12.16,12.16,368020.9075789974,4.6535,4.6535,4.6496,4.6496,368020.9076
2008-02-04 12:50:00,12.16,12.16,12.15,12.16,475172.2499406035,4.6496,4.6496,4.6458,4.6496,475172.2499
2008-02-04 12:55:00,12.16,12.17,12.16,12.16,456165.35994297935,4.6496,4.6535,4.6496,4.6496,456165.3599
2008-02-04 13:00:00,12.16,12.17,12.16,12.16,469232.59681634593,4.6496,4.6535,4.6496,4.6496,469232.5968
2008-02-04 13:05:00,12.16,12.17,12.15,12.15,899738.6552625326,4.6496,4.6535,4.6458,4.6458,899738.6553
2008-02-04 13:10:00,12.16,12.16,12.15,12.16,334996.43620812544,4.6496,4.6496,4.6458,4.6496,334996.4362
2008-02-04 13:15:00,12.16,12.16,12.16,12.16,287479.2112140651,4.6496,4.6496,4.6496,4.6496,287479.2112
2008-02-04 13:20:00,12.16,12.16,12.14,12.15,562841.5300546448,4.6496,4.6496,4.642,4.6458,562841.5301
2008-02-04 13:25:00,12.15,12.16,12.14,12.14,346162.9840817296,4.6458,4.6496,4.642,4.642,346162.9841
2008-02-04 13:30:00,12.14,12.15,12.14,12.14,423853.6469470183,4.642,4.6458,4.642,4.642,423853.6469
2008-02-04 13:35:00,12.14,12.15,12.14,12.14,280826.79971489665,4.642,4.6458,4.642,4.642,280826.7997
2008-02-04 13:40:00,12.14,12.16,12.14,12.15,758137.3247802329,4.642,4.6496,4.642,4.6458,758137.3248
2008-02-04 13:45:00,12.14,12.15,12.14,12.14,403421.2401995724,4.642,4.6458,4.642,4.642,403421.2402
2008-02-04 13:50:00,12.14,12.15,12.13,12.13,329294.3692088382,4.642,4.6458,4.6382,4.6382,329294.3692
2008-02-04 13:55:00,12.13,12.14,12.12,12.13,352815.3955808981,4.6382,4.642,4.6343,4.6382,352815.3956
2008-02-04 14:00:00,12.13,12.13,12.12,12.12,394630.5535756712,4.6382,4.6382,4.6343,4.6343,394630.5536
2008-02-04 14:05:00,12.12,12.13,12.12,12.12,366832.9769541459,4.6343,4.6382,4.6343,4.6343,366832.977
2008-02-04 14:10:00,12.12,12.13,12.12,12.12,349489.18983131385,4.6343,4.6382,4.6343,4.6343,349489.1898
2008-02-04 14:15:00,12.12,12.14,12.12,12.13,431693.9890710383,4.6343,4.642,4.6343,4.6382,431693.9891
2008-02-04 14:20:00,12.13,12.13,12.12,12.13,236873.36659539083,4.6382,4.6382,4.6343,4.6382,236873.3666
2008-02-04 14:25:00,12.13,12.13,12.12,12.12,214065.09859824184,4.6382,4.6382,4.6343,4.6343,214065.0986
2008-02-04 14:30:00,12.12,12.13,12.12,12.13,592777.3818009029,4.6343,4.6382,4.6343,4.6382,592777.3818
2008-02-04 14:35:00,12.13,12.13,12.12,12.12,870515.5618911856,4.6382,4.6382,4.6343,4.6343,870515.5619
2008-02-04 14:40:00,12.13,12.13,12.1,12.12,1095747.2083630315,4.6382,4.6382,4.6267,4.6343,1095747.2084
2008-02-04 14:45:00,12.11,12.12,12.11,12.11,356141.6013304823,4.6305,4.6343,4.6305,4.6305,356141.6013
2008-02-04 14:50:00,12.11,12.12,12.11,12.12,694701.8294131623,4.6305,4.6343,4.6305,4.6343,694701.8294
2008-02-04 14:55:00,12.12,12.12,12.1,12.11,419101.92444761225,4.6343,4.6343,4.6267,4.6305,419101.9244
2008-02-04 15:00:00,12.1,12.11,12.1,12.11,1143502.0194820622,4.6267,4.6305,4.6267,4.6305,1143502.0195
2008-02-04 15:05:00,12.11,12.12,12.11,12.11,337372.2974578285,4.6305,4.6343,4.6305,4.6305,337372.2975
2008-02-04 15:10:00,12.11,12.13,12.11,12.12,243050.6058446187,4.6305,4.6382,4.6305,4.6343,243050.6058
2008-02-04 15:15:00,12.12,12.13,12.12,12.13,429793.3000712759,4.6343,4.6382,4.6343,4.6382,429793.3001
2008-02-04 15:20:00,12.13,12.13,12.12,12.12,506533.6184366833,4.6382,4.6382,4.6343,4.6343,506533.6184
2008-02-04 15:25:00,12.12,12.13,12.12,12.12,347350.9147065812,4.6343,4.6382,4.6343,4.6343,347350.9147
2008-02-04 15:30:00,12.12,12.12,12.1,12.11,526728.4390591589,4.6343,4.6343,4.6267,4.6305,526728.4391
2008-02-04 15:35:00,12.11,12.11,12.1,12.1,497980.5179377524,4.6305,4.6305,4.6267,4.6267,497980.5179
2008-02-04 15:40:00,12.1,12.11,12.09,12.09,561178.4271798527,4.6267,4.6305,4.6229,4.6229,561178.4272
2008-02-04 15:45:00,12.09,12.1,12.08,12.09,444523.63981943455,4.6229,4.6267,4.619,4.6229,444523.6398
2008-02-04 15:50:00,12.09,12.13,12.08,12.13,1396768.828700404,4.6229,4.6382,4.619,4.6382,1396768.8287
2008-02-04 15:55:00,12.13,12.13,12.11,12.13,1443098.1230696128,4.6382,4.6382,4.6305,4.6382,1443098.1231
2008-02-05 09:30:00,11.92,11.97,11.8,11.93,880969.3513898789,4.5579,4.577,4.512,4.5617,880969.3514
2008-02-05 09:35:00,11.93,11.95,11.86,11.9,574958.4224281302,4.5617,4.5693,4.5349,4.5502,574958.4224
2008-02-05 09:40:00,11.9,11.95,11.89,11.89,415538.1325730577,4.5502,4.5693,4.5464,4.5464,415538.1326
2008-02-05 09:45:00,11.89,11.94,11.85,11.87,732002.8510334997,4.5464,4.5655,4.5311,4.5387,732002.851
2008-02-05 09:50:00,11.87,11.91,11.87,11.88,489189.8313138513,4.5387,4.554,4.5387,4.5426,489189.8313
2008-02-05 09:55:00,11.88,11.99,11.88,11.96,572344.9750534568,4.5426,4.5846,4.5426,4.5732,572344.9751
2008-02-05 10:00:00,11.96,11.97,11.94,11.94,467094.3216916133,4.5732,4.577,4.5655,4.5655,467094.3217
2008-02-05 10:05:00,11.94,11.95,11.88,11.93,393442.62295081967,4.5655,4.5693,4.5426,4.5617,393442.623
2008-02-05 10:10:00,11.93,11.94,11.9,11.92,139700.6414825374,4.5617,4.5655,4.5502,4.5579,139700.6415
2008-02-05 10:15:00,11.92,11.95,11.91,11.93,296032.311712996,4.5579,4.5693,4.554,4.5617,296032.3117
2008-02-05 10:20:00,11.93,11.95,11.91,11.91,235685.4359705393,4.5617,4.5693,4.554,4.554,235685.436
2008-02-05 10:25:00,11.91,11.95,11.91,11.95,263958.18484200526,4.554,4.5693,4.554,4.5693,263958.1848
2008-02-05 10:30:00,11.95,11.97,11.94,11.95,327631.2663340461,4.5693,4.577,4.5655,4.5693,327631.2663
2008-02-05 10:35:00,11.95,11.95,11.93,11.94,262057.4958422428,4.5693,4.5693,4.5617,4.5655,262057.4958
2008-02-05 10:40:00,11.93,11.94,11.91,11.92,236873.36659539083,4.5617,4.5655,4.554,4.5579,236873.3666
2008-02-05 10:45:00,11.92,11.93,11.91,11.91,417676.4076977905,4.5579,4.5617,4.554,4.554,417676.4077
2008-02-05 10:50:00,11.91,11.92,11.86,11.88,493703.967688287,4.554,4.5579,4.5349,4.5426,493703.9677
2008-02-05 10:55:00,11.88,11.91,11.87,11.9,483962.93656450463,4.5426,4.554,4.5387,4.5502,483962.9366
2008-02-05 11:00:00,11.9,11.91,11.9,11.9,199572.34497505345,4.5502,4.554,4.5502,4.5502,199572.345
2008-02-05 11:05:00,11.91,11.91,11.86,11.88,644333.5709194583,4.554,4.554,4.5349,4.5426,644333.5709
2008-02-05 11:10:00,11.87,11.9,11.87,11.89,245901.6393442623,4.5387,4.5502,4.5387,4.5464,245901.6393
2008-02-05 11:15:00,11.89,11.89,11.87,11.87,549299.1209313376,4.5464,4.5464,4.5387,4.5387,549299.1209
2008-02-05 11:20:00,11.87,11.9,11.86,11.9,441435.0201948207,4.5387,4.5502,4.5349,4.5502,441435.0202
2008-02-05 11:25:00,11.9,11.93,11.9,11.91,274174.3882157282,4.5502,4.5617,4.5502,4.554,274174.3882
2008-02-05 11:30:00,11.9,11.94,11.9,11.94,509147.0658113567,4.5502,4.5655,4.5502,4.5655,509147.0658
2008-02-05 11:35:00,11.93,11.97,11.93,11.96,408172.9626989784,4.5617,4.577,4.5617,4.5732,408172.9627
2008-02-05 11:40:00,11.96,11.96,11.92,11.92,176764.0769779045,4.5732,4.5732,4.5579,4.5579,176764.077
2008-02-05 11:45:00,11.92,11.95,11.92,11.95,288904.7279638869,4.5579,4.5693,4.5579,4.5693,288904.728
2008-02-05 11:50:00,11.95,11.96,11.93,11.93,153005.46448087433,4.5693,4.5732,4.5617,4.5617,153005.4645
2008-02-05 11:55:00,11.94,11.96,11.93,11.94,290567.83083867904,4.5655,4.5732,4.5617,4.5655,290567.8308
2008-02-05 12:00:00,11.94,11.96,11.93,11.94,228320.26609646,4.5655,4.5732,4.5617,4.5655,228320.2661
2008-02-05 12:05:00,11.94,11.95,11.94,11.95,217153.7182228558,4.5655,4.5693,4.5655,4.5693,217153.7182
2008-02-05 12:10:00,11.94,11.95,11.93,11.93,207412.68709907343,4.5655,4.5693,4.5617,4.5617,207412.6871
2008-02-05 12:15:00,11.93,11.94,11.91,11.93,524352.5778094559,4.5617,4.5655,4.554,4.5617,524352.5778
2008-02-05 12:20:00,11.93,11.93,11.91,11.92,361368.49607982894,4.5617,4.5617,4.554,4.5579,361368.4961
2008-02-05 12:25:00,11.92,11.93,11.91,11.91,456402.9460679496,4.5579,4.5617,4.554,4.554,456402.9461
2008-02-05 12:30:00,11.91,11.92,11.91,11.92,198146.82822523164,4.554,4.5579,4.554,4.5579,198146.8282
2008-02-05 12:35:00,11.92,11.92,11.91,11.91,368258.4937039677,4.5579,4.5579,4.554,4.554,368258.4937
2008-02-05 12:40:00,11.91,11.92,11.91,11.91,126633.40460917084,4.554,4.5579,4.554,4.554,126633.4046
2008-02-05 12:45:00,11.91,11.92,11.89,11.91,307198.85958660016,4.554,4.5579,4.5464,4.554,307198.8596
2008-02-05 12:50:00,11.91,11.92,11.9,11.9,202185.7923497268,4.554,4.5579,4.5502,4.5502,202185.7923
2008-02-05 12:55:00,11.91,11.91,11.89,11.89,155618.91185554763,4.554,4.554,4.5464,4.5464,155618.9119
2008-02-05 13:00:00,11.89,11.91,11.89,11.89,282727.48871465906,4.5464,4.554,4.5464,4.5464,282727.4887
2008-02-05 13:05:00,11.89,11.89,11.85,11.85,669280.11404134,4.5464,4.5464,4.5311,4.5311,669280.114
2008-02-05 13:10:00,11.85,11.89,11.84,11.85,1032311.7129959612,4.5311,4.5464,4.5273,4.5311,1032311.713
2008-02-05 13:15:00,11.86,11.87,11.84,11.87,254929.91209313367,4.5349,4.5387,4.5273,4.5387,254929.9121
2008-02-05 13:20:00,11.87,11.87,11.85,11.87,246851.9838441435,4.5387,4.5387,4.5311,4.5387,246851.9838
2008-02-05 13:25:00,11.87,11.87,11.87,11.87,186267.52197671653,4.5387,4.5387,4.5387,4.5387,186267.522
2008-02-05 13:30:00,11.87,11.87,11.85,11.86,239961.9862200048,4.5387,4.5387,4.5311,4.5349,239961.9862
2008-02-05 13:35:00,11.86,11.87,11.85,11.85,334758.85008315515,4.5349,4.5387,4.5311,4.5311,334758.8501
2008-02-05 13:40:00,11.85,11.87,11.85,11.85,213352.34022333092,4.5311,4.5387,4.5311,4.5311,213352.3402
2008-02-05 13:45:00,11.85,11.85,11.82,11.82,438821.5728201473,4.5311,4.5311,4.5196,4.5196,438821.5728
2008-02-05 13:50:00,11.83,11.84,11.81,11.81,433357.0919458304,4.5235,4.5273,4.5158,4.5158,433357.0919
2008-02-05 13:55:00,11.82,11.83,11.79,11.8,912805.8921358992,4.5196,4.5235,4.5082,4.512,912805.8921
2008-02-05 14:00:00,11.8,11.8,11.76,11.77,639819.4345450226,4.512,4.512,4.4967,4.5005,639819.4345
2008-02-05 14:05:00,11.77,11.79,11.76,11.79,529341.8864338322,4.5005,4.5082,4.4967,4.5082,529341.8864
2008-02-05 14:10:00,11.79,11.81,11.79,11.79,282727.48871465906,4.5082,4.5158,4.5082,4.5082,282727.4887
2008-02-05 14:15:00,11.79,11.79,11.79,11.79,423378.4746970777,4.5082,4.5082,4.5082,4.5082,423378.4747
2008-02-05 14:20:00,11.79,11.8,11.79,11.79,398669.5177001663,4.5082,4.512,4.5082,4.5082,398669.5177
2008-02-05 14:25:00,11.79,11.81,11.79,11.8,401282.96507483965,4.5082,4.5158,4.5082,4.512,401282.9651
2008-02-05 14:30:00,11.8,11.8,11.79,11.8,306961.27346162987,4.512,4.512,4.5082,4.512,306961.2735
2008-02-05 14:35:00,11.79,11.81,11.79,11.81,358755.0487051556,4.5082,4.5158,4.5082,4.5158,358755.0487
2008-02-05 14:40:00,11.81,11.81,11.79,11.79,278450.9384651936,4.5158,4.5158,4.5082,4.5082,278450.9385
2008-02-05 14:45:00,11.79,11.79,11.77,11.77,364694.7018294132,4.5082,4.5082,4.5005,4.5005,364694.7018
2008-02-05 14:50:00,11.77,11.79,11.75,11.78,660014.2551674983,4.5005,4.5082,4.4929,4.5043,660014.2552
2008-02-05 14:55:00,11.78,11.79,11.76,11.76,439534.33119505824,4.5043,4.5082,4.4967,4.4967,439534.3312
2008-02-05 15:00:00,11.76,11.77,11.75,11.75,676170.1116654788,4.4967,4.5005,4.4929,4.4929,676170.1117
2008-02-05 15:05:00,11.75,11.76,11.74,11.74,408885.7210738893,4.4929,4.4967,4.489,4.489,408885.7211
2008-02-05 15:10:00,11.74,11.75,11.74,11.75,539795.6759325255,4.489,4.4929,4.489,4.4929,539795.6759
2008-02-05 15:15:00,11.75,11.76,11.74,11.75,379662.6277025422,4.4929,4.4967,4.489,4.4929,379662.6277
2008-02-05 15:20:00,11.75,11.76,11.71,11.72,520788.7859349014,4.4929,4.4967,4.4776,4.4814,520788.7859
2008-02-05 15:25:00,11.71,11.75,11.68,11.73,1538845.3314326445,4.4776,4.4929,4.4661,4.4852,1538845.3314
2008-02-05 15:30:00,11.73,11.76,11.73,11.74,511047.7548111191,4.4852,4.4967,4.4852,4.489,511047.7548
2008-02-05 15:35:00,11.74,11.76,11.73,11.73,683060.1092896175,4.489,4.4967,4.4852,4.4852,683060.1093
2008-02-05 15:40:00,11.73,11.74,11.7,11.73,1095747.2083630315,4.4852,4.489,4.4737,4.4852,1095747.2084
2008-02-05 15:45:00,11.73,11.74,11.69,11.69,1017106.2009978618,4.4852,4.489,4.4699,4.4699,1017106.201
2008-02-05 15:50:00,11.69,11.71,11.65,11.69,1651223.5685435971,4.4699,4.4776,4.4546,4.4699,1651223.5685
2008-02-05 15:55:00,11.69,11.71,11.66,11.7,1739368.020907579,4.4699,4.4776,4.4584,4.4737,1739368.0209
2008-02-06 09:30:00,11.81,11.81,11.71,11.72,576859.1114278926,4.5158,4.5158,4.4776,4.4814,576859.1114
2008-02-06 09:35:00,11.72,11.78,11.71,11.78,366120.21857923496,4.4814,4.5043,4.4776,4.5043,366120.2186
2008-02-06 09:40:00,11.78,11.81,11.75,11.77,575196.0085531005,4.5043,4.5158,4.4929,4.5005,575196.0086
2008-02-06 09:45:00,11.77,11.85,11.76,11.84,462817.7714421478,4.5005,4.5311,4.4967,4.5273,462817.7714
2008-02-06 09:50:00,11.84,11.89,11.83,11.87,501306.7236873367,4.5273,4.5464,4.5235,4.5387,501306.7237
2008-02-06 09:55:00,11.87,11.88,11.83,11.87,424091.2330719886,4.5387,4.5426,4.5235,4.5387,424091.2331
2008-02-06 10:00:00,11.87,11.91,11.86,11.9,670943.2169161321,4.5387,4.554,4.5349,4.5502,670943.2169
2008-02-06 10:05:00,11.9,11.92,11.89,11.91,513898.7883107626,4.5502,4.5579,4.5464,4.554,513898.7883
2008-02-06 10:10:00,11.9,11.93,11.87,11.89,426704.680446662,4.5502,4.5617,4.5387,4.5464,426704.6804
2008-02-06 10:15:00,11.89,11.92,11.88,11.9,416013.3048229984,4.5464,4.5579,4.5426,4.5502,416013.3048
2008-02-06 10:20:00,11.9,11.92,11.87,11.87,344737.4673319078,4.5502,4.5579,4.5387,4.5387,344737.4673
2008-02-06 10:25:00,11.87,11.87,11.86,11.87,414825.37419814686,4.5387,4.5387,4.5349,4.5387,414825.3742
2008-02-06 10:30:00,11.87,11.89,11.85,11.87,426467.0943216916,4.5387,4.5464,4.5311,4.5387,426467.0943
2008-02-06 10:35:00,11.87,11.92,11.85,11.92,408172.9626989784,4.5387,4.5579,4.5311,4.5579,408172.9627
2008-02-06 10:40:00,11.91,11.96,11.9,11.96,429318.1278213352,4.554,4.5732,4.5502,4.5732,429318.1278
2008-02-06 10:45:00,11.96,11.97,11.94,11.96,311000.237586125,4.5732,4.577,4.5655,4.5732,311000.2376
2008-02-06 10:50:00,11.96,11.97,11.91,11.92,351865.0510810169,4.5732,4.577,4.554,4.5579,351865.0511
2008-02-06 10:55:00,11.92,11.96,11.91,11.96,291755.76146353054,4.5579,4.5732,4.554,4.5732,291755.7615
2008-02-06 11:00:00,11.95,12.0,11.94,12.0,414112.615823236,4.5693,4.5885,4.5655,4.5885,414112.6158
2008-02-06 11:05:00,11.99,12.0,11.96,11.97,239486.81397006416,4.5846,4.5885,4.5732,4.577,239486.814
2008-02-06 11:10:00,11.97,11.97,11.91,11.92,428130.1971964837,4.577,4.577,4.554,4.5579,428130.1972
2008-02-06 11:15:00,11.92,11.97,11.92,11.95,233071.988595866,4.5579,4.577,4.5579,4.5693,233071.9886
2008-02-06 11:20:00,11.94,11.97,11.94,11.97,196721.31147540984,4.5655,4.577,4.5655,4.577,196721.3115
2008-02-06 11:25:00,11.97,12.0,11.97,11.98,355904.015205512,4.577,4.5885,4.577,4.5808,355904.0152
2008-02-06 11:30:00,11.99,12.0,11.95,11.95,345450.22570681875,4.5846,4.5885,4.5693,4.5693,345450.2257
2008-02-06 11:35:00,11.95,11.96,11.94,11.95,350439.53433119506,4.5693,4.5732,4.5655,4.5693,350439.5343
2008-02-06 11:40:00,11.95,11.98,11.94,11.97,270135.42409123306,4.5693,4.5808,4.5655,4.577,270135.4241
2008-02-06 11:45:00,11.97,12.0,11.97,11.99,190781.6583511523,4.577,4.5885,4.577,4.5846,190781.6584
2008-02-06 11:50:00,11.99,12.0,11.98,12.0,185554.76360180567,4.5846,4.5885,4.5808,4.5885,185554.7636
2008-02-06 11:55:00,12.0,12.01,11.98,12.0,287479.2112140651,4.5885,4.5923,4.5808,4.5885,287479.2112
2008-02-06 12:00:00,12.0,12.01,11.99,11.99,166072.7013542409,4.5885,4.5923,4.5846,4.5846,166072.7014
2008-02-06 12:05:00,11.99,12.0,11.98,11.98,144927.53623188406,4.5846,4.5885,4.5808,4.5808,144927.5362
2008-02-06 12:10:00,11.98,11.99,11.95,11.97,388928.48657638393,4.5808,4.5846,4.5693,4.577,388928.4866
2008-02-06 12:15:00,11.97,11.98,11.96,11.96,143264.43335709194,4.577,4.5808,4.5732,4.5732,143264.4334
2008-02-06 12:20:00,11.96,11.97,11.95,11.96,286766.4528391542,4.5732,4.577,4.5693,4.5732,286766.4528
2008-02-06 12:25:00,11.96,11.96,11.92,11.92,317177.47683535283,4.5732,4.5732,4.5579,4.5579,317177.4768
2008-02-06 12:30:00,11.92,11.95,11.92,11.95,363981.9434545023,4.5579,4.5693,4.5579,4.5693,363981.9435
2008-02-06 12:35:00,11.95,11.95,11.93,11.95,191969.5889760038,4.5693,4.5693,4.5617,4.5693,191969.589
2008-02-06 12:40:00,11.95,11.95,11.94,11.95,243050.6058446187,4.5693,4.5693,4.5655,4.5693,243050.6058
2008-02-06 12:45:00,11.95,11.96,11.94,11.95,323592.302209551,4.5693,4.5732,4.5655,4.5693,323592.3022
2008-02-06 12:50:00,11.95,11.97,11.95,11.96,162033.73722974578,4.5693,4.577,4.5693,4.5732,162033.7372
2008-02-06 12:55:00,11.97,11.97,11.93,11.94,340936.089332383,4.577,4.577,4.5617,4.5655,340936.0893
2008-02-06 13:00:00,11.94,11.98,11.93,11.97,533143.264433357,4.5655,4.5808,4.5617,4.577,533143.2644
2008-02-06 13:05:00,11.97,12.02,11.97,12.01,628415.3005464481,4.577,4.5961,4.577,4.5923,628415.3005
2008-02-06 13:10:00,12.01,12.01,11.97,11.98,418626.7521976717,4.5923,4.5923,4.577,4.5808,418626.7522
2008-02-06 13:15:00,11.98,11.99,11.95,11.96,326918.5079591352,4.5808,4.5846,4.5693,4.5732,326918.508
2008-02-06 13:20:00,11.96,11.97,11.95,11.96,147778.56973152768,4.5732,4.577,4.5693,4.5732,147778.5697
2008-02-06 13:25:00,11.96,11.98,11.96,11.98,221905.44072226185,4.5732,4.5808,4.5732,4.5808,221905.4407
2008-02-06 13:30:00,11.98,12.0,11.98,11.98,300071.2758374911,4.5808,4.5885,4.5808,4.5808,300071.2758
2008-02-06 13:35:00,11.98,11.99,11.94,11.97,794488.001900689,4.5808,4.5846,4.5655,4.577,794488.0019
2008-02-06 13:40:00,11.97,11.97,11.94,11.94,388690.9004514137,4.577,4.577,4.5655,4.5655,388690.9005
2008-02-06 13:45:00,11.94,11.97,11.92,11.92,588263.2454264672,4.5655,4.577,4.5579,4.5579,588263.2454
2008-02-06 13:50:00,11.92,11.93,11.9,11.9,847232.121644096,4.5579,4.5617,4.5502,4.5502,847232.1216
2008-02-06 13:55:00,11.9,11.91,11.86,11.87,972440.009503445,4.5502,4.554,4.5349,4.5387,972440.0095
2008-02-06 14:00:00,11.87,11.91,11.87,11.9,437633.64219529583,4.5387,4.554,4.5387,4.5502,437633.6422
2008-02-06 14:05:00,11.9,11.91,11.89,11.89,468519.838441435,4.5502,4.554,4.5464,4.5464,468519.8384
2008-02-06 14:10:00,11.89,11.9,11.81,11.81,780470.4205274412,4.5464,4.5502,4.5158,4.5158,780470.4205
2008-02-06 14:15:00,11.81,11.83,11.79,11.8,814682.8225231647,4.5158,4.5235,4.5082,4.512,814682.8225
2008-02-06 14:20:00,11.8,11.81,11.79,11.81,780708.0066524115,4.512,4.5158,4.5082,4.5158,780708.0067
2008-02-06 14:25:00,11.81,11.85,11.81,11.84,306961.27346162987,4.5158,4.5311,4.5158,4.5273,306961.2735
2008-02-06 14:30:00,11.84,11.85,11.8,11.8,526728.4390591589,4.5273,4.5311,4.512,4.512,526728.4391
2008-02-06 14:35:00,11.8,11.83,11.79,11.82,363506.7712045616,4.512,4.5235,4.5082,4.5196,363506.7712
2008-02-06 14:40:00,11.82,11.85,11.81,11.82,475172.2499406035,4.5196,4.5311,4.5158,4.5196,475172.2499
2008-02-06 14:45:00,11.82,11.84,11.82,11.83,386790.2114516512,4.5196,4.5273,4.5196,4.5235,386790.2115
2008-02-06 14:50:00,11.82,11.83,11.81,11.81,283440.24708957,4.5196,4.5235,4.5158,4.5158,283440.2471
2008-02-06 14:55:00,11.81,11.85,11.81,11.81,513898.7883107626,4.5158,4.5311,4.5158,4.5158,513898.7883
2008-02-06 15:00:00,11.82,11.83,11.81,11.81,478023.2834402471,4.5196,4.5235,4.5158,4.5158,478023.2834
2008-02-06 15:05:00,11.81,11.81,11.81,11.81,248752.67284390592,4.5158,4.5158,4.5158,4.5158,248752.6728
2008-02-06 15:10:00,11.81,11.81,11.74,11.75,816108.3392729865,4.5158,4.5158,4.489,4.4929,816108.3393
2008-02-06 15:15:00,11.75,11.76,11.72,11.76,769541.4587788073,4.4929,4.4967,4.4814,4.4967,769541.4588
2008-02-06 15:20:00,11.76,11.77,11.74,11.76,504157.7571869803,4.4967,4.5005,4.489,4.4967,504157.7572
2008-02-06 15:25:00,11.76,11.79,11.76,11.79,645759.0876692801,4.4967,4.5082,4.4967,4.5082,645759.0877
2008-02-06 15:30:00,11.79,11.79,11.74,11.75,540983.606557377,4.5082,4.5082,4.489,4.4929,540983.6066
2008-02-06 15:35:00,11.74,11.75,11.73,11.74,485150.8671893561,4.489,4.4929,4.4852,4.489,485150.8672
2008-02-06 15:40:00,11.74,11.74,11.7,11.71,552387.7405559515,4.489,4.489,4.4737,4.4776,552387.7406
2008-02-06 15:45:00,11.71,11.71,11.68,11.7,779520.07602756,4.4776,4.4776,4.4661,4.4737,779520.076
2008-02-06 15:50:00,11.69,11.7,11.65,11.65,923259.6816345926,4.4699,4.4737,4.4546,4.4546,923259.6816
2008-02-06 15:55:00,11.65,11.7,11.65,11.69,1587550.487051556,4.4546,4.4737,4.4546,4.4699,1587550.4871
2008-02-07 09:30:00,11.53,11.64,11.52,11.63,853646.9470182941,4.4087,4.4508,4.4049,4.447,853646.947
2008-02-07 09:35:00,11.63,11.71,11.63,11.67,632454.2646709433,4.447,4.4776,4.447,4.4623,632454.2647
2008-02-07 09:40:00,11.67,11.68,11.62,11.65,530292.2309337135,4.4623,4.4661,4.4432,4.4546,530292.2309
2008-02-07 09:45:00,11.65,11.66,11.65,11.66,475172.2499406035,4.4546,4.4584,4.4546,4.4584,475172.2499
2008-02-07 09:50:00,11.66,11.67,11.62,11.63,416726.0631979093,4.4584,4.4623,4.4432,4.447,416726.0632
2008-02-07 09:55:00,11.63,11.65,11.58,11.6,631503.920171062,4.447,4.4546,4.4279,4.4355,631503.9202
2008-02-07 10:00:00,11.6,11.7,11.57,11.7,902589.6887621764,4.4355,4.4737,4.424,4.4737,902589.6888
2008-02-07 10:05:00,11.7,11.75,11.67,11.73,550724.6376811594,4.4737,4.4929,4.4623,4.4852,550724.6377
2008-02-07 10:10:00,11.72,11.76,11.67,11.75,785222.1430268473,4.4814,4.4967,4.4623,4.4929,785222.143
2008-02-07 10:15:00,11.75,11.87,11.75,11.83,588976.003801378,4.4929,4.5387,4.4929,4.5235,588976.0038
2008-02-07 10:20:00,11.84,11.87,11.77,11.77,490615.34806367307,4.5273,4.5387,4.5005,4.5005,490615.3481
2008-02-07 10:25:00,11.77,11.81,11.74,11.79,354003.3262057496,4.5005,4.5158,4.489,4.5082,354003.3262
2008-02-07 10:30:00,11.77,11.78,11.74,11.77,310049.89308624377,4.5005,4.5043,4.489,4.5005,310049.8931
2008-02-07 10:35:00,11.77,11.79,11.74,11.74,424803.9914468995,4.5005,4.5082,4.489,4.489,424803.9914
2008-02-07 10:40:00,11.74,11.76,11.71,11.74,295319.55333808507,4.489,4.4967,4.4776,4.489,295319.5533
2008-02-07 10:45:00,11.74,11.75,11.71,11.75,290092.6585887384,4.489,4.4929,4.4776,4.4929,290092.6586
2008-02-07 10:50:00,11.75,11.78,11.73,11.73,392492.27845093847,4.4929,4.5043,4.4852,4.4852,392492.2785
2008-02-07 10:55:00,11.73,11.74,11.68,11.69,420052.2689474935,4.4852,4.489,4.4661,4.4699,420052.2689
2008-02-07 11:00:00,11.69,11.71,11.69,11.7,374435.7329531955,4.4699,4.4776,4.4699,4.4737,374435.733
2008-02-07 11:05:00,11.7,11.71,11.62,11.63,401045.37894986937,4.4737,4.4776,4.4432,4.447,401045.3789
2008-02-07 11:10:00,11.63,11.65,11.63,11.65,425279.1636968401,4.447,4.4546,4.447,4.4546,425279.1637
2008-02-07 11:15:00,11.65,11.65,11.6,11.6,181278.21335234024,4.4546,4.4546,4.4355,4.4355,181278.2134
2008-02-07 11:20:00,11.6,11.64,11.6,11.64,358279.87645521504,4.4355,4.4508,4.4355,4.4508,358279.8765
2008-02-07 11:25:00,11.64,11.65,11.62,11.62,210263.72059871705,4.4508,4.4546,4.4432,4.4432,210263.7206
2008-02-07 11:30:00,11.62,11.7,11.62,11.69,622000.47517225,4.4432,4.4737,4.4432,4.4699,622000.4752
2008-02-07 11:35:00,11.69,11.71,11.63,11.63,412924.6851983844,4.4699,4.4776,4.447,4.447,412924.6852
2008-02-07 11:40:00,11.63,11.69,11.63,11.68,343074.3644571157,4.447,4.4699,4.447,4.4661,343074.3645
2008-02-07 11:45:00,11.68,11.73,11.68,11.71,437871.2283202661,4.4661,4.4852,4.4661,4.4776,437871.2283
2008-02-07 11:50:00,11.72,11.72,11.68,11.68,326918.5079591352,4.4814,4.4814,4.4661,4.4661,326918.508
2008-02-07 11:55:00,11.69,11.7,11.67,11.69,676882.8700403897,4.4699,4.4737,4.4623,4.4699,676882.87
2008-02-07 12:00:00,11.69,11.71,11.67,11.7,208363.03159895464,4.4699,4.4776,4.4623,4.4737,208363.0316
2008-02-07 12:05:00,11.7,11.7,11.68,11.69,149679.2587312901,4.4737,4.4737,4.4661,4.4699,149679.2587
2008-02-07 12:10:00,11.68,11.71,11.66,11.7,319553.3380850558,4.4661,4.4776,4.4584,4.4737,319553.3381
2008-02-07 12:15:00,11.7,11.71,11.68,11.69,268709.9073414113,4.4737,4.4776,4.4661,4.4699,268709.9073
2008-02-07 12:20:00,11.69,11.69,11.67,11.69,103112.37823711096,4.4699,4.4699,4.4623,4.4699,103112.3782
2008-02-07 12:25:00,11.68,11.71,11.68,11.69,196246.13922546923,4.4661,4.4776,4.4661,4.4699,196246.1392
2008-02-07 12:30:00,11.69,11.75,11.68,11.75,297933.0007127584,4.4699,4.4929,4.4661,4.4929,297933.0007
2008-02-07 12:35:00,11.75,11.75,11.7,11.73,834402.4708956997,4.4929,4.4929,4.4737,4.4852,834402.4709
2008-02-07 12:40:00,11.73,11.73,11.7,11.72,129009.26585887384,4.4852,4.4852,4.4737,4.4814,129009.2659
2008-02-07 12:45:00,11.71,11.76,11.71,11.76,608933.2382988833,4.4776,4.4967,4.4776,4.4967,608933.2383
2008-02-07 12:50:00,11.76,11.8,11.73,11.79,387502.96982656216,4.4967,4.512,4.4852,4.5082,387502.9698
2008-02-07 12:55:00,11.79,11.8,11.77,11.79,390829.1755761464,4.5082,4.512,4.5005,4.5082,390829.1756
2008-02-07 13:00:00,11.79,11.79,11.76,11.79,326205.7495842243,4.5082,4.5082,4.4967,4.5082,326205.7496
2008-02-07 13:05:00,11.79,11.79,11.76,11.79,350439.53433119506,4.5082,4.5082,4.4967,4.5082,350439.5343
2008-02-07 13:10:00,11.79,11.79,11.77,11.78,242813.0197196484,4.5082,4.5082,4.5005,4.5043,242813.0197
2008-02-07 13:15:00,11.78,11.78,11.75,11.76,349964.3620812545,4.5043,4.5043,4.4929,4.4967,349964.3621
2008-02-07 13:20:00,11.76,11.79,11.75,11.79,236873.36659539083,4.4967,4.5082,4.4929,4.5082,236873.3666
2008-02-07 13:25:00,11.79,11.86,11.79,11.84,573770.4918032787,4.5082,4.5349,4.5082,4.5273,573770.4918
2008-02-07 13:30:00,11.84,11.87,11.83,11.86,308861.9624613923,4.5273,4.5387,4.5235,4.5349,308861.9625
2008-02-07 13:35:00,11.85,11.86,11.84,11.84,215965.78759800427,4.5311,4.5349,4.5273,4.5273,215965.7876
2008-02-07 13:40:00,11.84,11.87,11.84,11.85,367783.3214540271,4.5273,4.5387,4.5273,4.5311,367783.3215
2008-02-07 13:45:00,11.86,11.89,11.86,11.89,401995.72344975057,4.5349,4.5464,4.5349,4.5464,401995.7234
2008-02-07 13:50:00,11.88,11.92,11.88,11.91,585649.7980517938,4.5426,4.5579,4.5426,4.554,585649.7981
2008-02-07 13:55:00,11.92,11.95,11.9,11.92,509622.2380612972,4.5579,4.5693,4.5502,4.5579,509622.2381
2008-02-07 14:00:00,11.92,11.92,11.89,11.91,395343.3119505821,4.5579,4.5579,4.5464,4.554,395343.312
2008-02-07 14:05:00,11.91,11.99,11.9,11.96,565217.3913043479,4.554,4.5846,4.5502,4.5732,565217.3913
2008-02-07 14:10:00,11.96,11.96,11.88,11.89,540508.4343074365,4.5732,4.5732,4.5426,4.5464,540508.4343
2008-02-07 14:15:00,11.89,11.89,11.81,11.84,737942.5041577572,4.5464,4.5464,4.5158,4.5273,737942.5042
2008-02-07 14:20:00,11.84,11.84,11.79,11.8,659301.4967925873,4.5273,4.5273,4.5082,4.512,659301.4968
2008-02-07 14:25:00,11.79,11.87,11.79,11.82,787122.8320266097,4.5082,4.5387,4.5082,4.5196,787122.832
2008-02-07 14:30:00,11.82,11.82,11.76,11.77,545022.5706818722,4.5196,4.5196,4.4967,4.5005,545022.5707
2008-02-07 14:35:00,11.77,11.8,11.74,11.77,484200.5226894749,4.5005,4.512,4.489,4.5005,484200.5227
2008-02-07 14:40:00,11.77,11.8,11.74,11.78,408885.7210738893,4.5005,4.512,4.489,4.5043,408885.7211
2008-02-07 14:45:00,11.78,11.81,11.74,11.79,477310.5250653362,4.5043,4.5158,4.489,4.5082,477310.5251
2008-02-07 14:50:00,11.8,11.8,11.74,11.75,430030.8861962461,4.512,4.512,4.489,4.4929,430030.8862
2008-02-07 14:55:00,11.75,11.78,11.68,11.68,566405.3219291994,4.4929,4.5043,4.4661,4.4661,566405.3219
2008-02-07 15:00:00,11.68,11.7,11.64,11.68,933713.4711332858,4.4661,4.4737,4.4508,4.4661,933713.4711
2008-02-07 15:05:00,11.68,11.68,11.6,11.6,1132810.6438583988,4.4661,4.4661,4.4355,4.4355,1132810.6439
2008-02-07 15:10:00,11.6,11.7,11.59,11.69,735804.2290330245,4.4355,4.4737,4.4317,4.4699,735804.229
2008-02-07 15:15:00,11.69,11.73,11.69,11.71,648847.707293894,4.4699,4.4852,4.4699,4.4776,648847.7073
2008-02-07 15:20:00,11.72,11.73,11.7,11.71,430981.23069612734,4.4814,4.4852,4.4737,4.4776,430981.2307
2008-02-07 15:25:00,11.71,11.78,11.7,11.72,534806.3673081492,4.4776,4.5043,4.4737,4.4814,534806.3673
2008-02-07 15:30:00,11.72,11.76,11.72,11.75,890947.9686386315,4.4814,4.4967,4.4814,4.4929,890947.9686
2008-02-07 15:35:00,11.75,11.75,11.71,11.73,669517.7001663103,4.4929,4.4929,4.4776,4.4852,669517.7002
2008-02-07 15:40:00,11.73,11.75,11.68,11.68,734616.298408173,4.4852,4.4929,4.4661,4.4661,734616.2984
2008-02-07 15:45:00,11.68,11.71,11.68,11.71,710144.9275362319,4.4661,4.4776,4.4661,4.4776,710144.9275
2008-02-07 15:50:00,11.71,11.71,11.66,11.68,934663.815633167,4.4776,4.4776,4.4584,4.4661,934663.8156
2008-02-07 15:55:00,11.68,11.73,11.65,11.72,1095034.4499881207,4.4661,4.4852,4.4546,4.4814,1095034.45
2008-02-08 09:30:00,11.64,11.78,11.59,11.77,565454.9774293181,4.4508,4.5043,4.4317,4.5005,565454.9774
2008-02-08 09:35:00,11.77,11.84,11.75,11.78,678545.9729151818,4.5005,4.5273,4.4929,4.5043,678545.9729
2008-02-08 09:40:00,11.78,11.8,11.72,11.78,515799.4773105251,4.5043,4.512,4.4814,4.5043,515799.4773
2008-02-08 09:45:00,11.78,11.8,11.72,11.76,375148.4913281064,4.5043,4.512,4.4814,4.4967,375148.4913
2008-02-08 09:50:00,11.75,11.8,11.75,11.8,381325.7305773343,4.4929,4.512,4.4929,4.512,381325.7306
2008-02-08 09:55:00,11.8,11.83,11.78,11.81,358517.4625801853,4.512,4.5235,4.5043,4.5158,358517.4626
2008-02-08 10:00:00,11.81,11.83,11.77,11.83,409598.4794488002,4.5158,4.5235,4.5005,4.5235,409598.4794
2008-02-08 10:05:00,11.83,11.84,11.79,11.79,321454.0270848182,4.5235,4.5273,4.5082,4.5082,321454.0271
2008-02-08 10:10:00,11.79,11.8,11.77,11.79,237586.12497030167,4.5082,4.512,4.5005,4.5082,237586.125
2008-02-08 10:15:00,11.79,11.81,11.76,11.8,249940.60346875744,4.5082,4.5158,4.4967,4.512,249940.6035
2008-02-08 10:20:00,11.8,11.81,11.78,11.79,213827.5124732716,4.512,4.5158,4.5043,4.5082,213827.5125
2008-02-08 10:25:00,11.79,11.8,11.74,11.77,363981.9434545023,4.5082,4.512,4.489,4.5005,363981.9435
2008-02-08 10:30:00,11.77,11.78,11.74,11.74,268709.9073414113,4.5005,4.5043,4.489,4.489,268709.9073
2008-02-08 10:35:00,11.74,11.76,11.73,11.73,443098.1230696127,4.489,4.4967,4.4852,4.4852,443098.1231
2008-02-08 10:40:00,11.74,11.75,11.71,11.73,280351.6274649561,4.489,4.4929,4.4776,4.4852,280351.6275
2008-02-08 10:45:00,11.73,11.76,11.72,11.73,409123.3071988596,4.4852,4.4967,4.4814,4.4852,409123.3072
2008-02-08 10:50:00,11.73,11.79,11.73,11.77,377999.5248277501,4.4852,4.5082,4.4852,4.5005,377999.5248
2008-02-08 10:55:00,11.77,11.79,11.76,11.78,231408.8857210739,4.5005,4.5082,4.4967,4.5043,231408.8857
2008-02-08 11:00:00,11.78,11.78,11.75,11.77,317652.6490852934,4.5043,4.5043,4.4929,4.5005,317652.6491
2008-02-08 11:05:00,11.77,11.79,11.76,11.78,273699.2159657876,4.5005,4.5082,4.4967,4.5043,273699.216
2008-02-08 11:10:00,11.79,11.79,11.74,11.75,246139.2254692326,4.5082,4.5082,4.489,4.4929,246139.2255
2008-02-08 11:15:00,11.75,11.77,11.74,11.77,273936.80209075793,4.4929,4.5005,4.489,4.5005,273936.8021
2008-02-08 11:20:00,11.77,11.77,11.74,11.75,390591.58945117606,4.5005,4.5005,4.489,4.4929,390591.5895
2008-02-08 11:25:00,11.74,11.76,11.74,11.74,280114.04133998574,4.489,4.4967,4.489,4.489,280114.0413
2008-02-08 11:30:00,11.75,11.75,11.74,11.74,265146.11546685675,4.4929,4.4929,4.489,4.489,265146.1155
2008-02-08 11:35:00,11.74,11.75,11.71,11.71,472558.8025659302,4.489,4.4929,4.4776,4.4776,472558.8026
2008-02-08 11:40:00,11.71,11.72,11.7,11.71,194107.8641007365,4.4776,4.4814,4.4737,4.4776,194107.8641
2008-02-08 11:45:00,11.71,11.71,11.7,11.71,202660.96459966732,4.4776,4.4776,4.4737,4.4776,202660.9646
2008-02-08 11:50:00,11.71,11.71,11.68,11.7,336184.366832977,4.4776,4.4776,4.4661,4.4737,336184.3668
2008-02-08 11:55:00,11.71,11.71,11.66,11.66,494654.3121881682,4.4776,4.4776,4.4584,4.4584,494654.3122
2008-02-08 12:00:00,11.66,11.69,11.66,11.68,297933.0007127584,4.4584,4.4699,4.4584,4.4661,297933.0007
2008-02-08 12:05:00,11.69,11.71,11.68,11.68,411736.7545735329,4.4699,4.4776,4.4661,4.4661,411736.7546
2008-02-08 12:10:00,11.68,11.69,11.66,11.67,144452.36398194346,4.4661,4.4699,4.4584,4.4623,144452.364
2008-02-08 12:15:00,11.67,11.68,11.64,11.65,325255.4050843431,4.4623,4.4661,4.4508,4.4546,325255.4051
2008-02-08 12:20:00,11.65,11.67,11.64,11.65,363981.9434545023,4.4546,4.4623,4.4508,4.4546,363981.9435
2008-02-08 12:25:00,11.65,11.69,11.65,11.69,197671.65597529104,4.4546,4.4699,4.4546,4.4699,197671.656
2008-02-08 12:30:00,11.68,11.73,11.68,11.71,334996.43620812544,4.4661,4.4852,4.4661,4.4776,334996.4362
2008-02-08 12:35:00,11.7,11.71,11.69,11.71,212401.9957234497,4.4737,4.4776,4.4699,4.4776,212401.9957
2008-02-08 12:40:00,11.71,11.72,11.7,11.71,336184.366832977,4.4776,4.4814,4.4737,4.4776,336184.3668
2008-02-08 12:45:00,11.71,11.71,11.68,11.68,334758.85008315515,4.4776,4.4776,4.4661,4.4661,334758.8501
2008-02-08 12:50:00,11.68,11.72,11.68,11.71,511285.3409360893,4.4661,4.4814,4.4661,4.4776,511285.3409
2008-02-08 12:55:00,11.71,11.74,11.71,11.74,187930.62485150868,4.4776,4.489,4.4776,4.489,187930.6249
2008-02-08 13:00:00,11.74,11.74,11.71,11.72,137087.1941078641,4.489,4.489,4.4776,4.4814,137087.1941
2008-02-08 13:05:00,11.73,11.73,11.7,11.71,221905.44072226185,4.4852,4.4852,4.4737,4.4776,221905.4407
2008-02-08 13:10:00,11.71,11.71,11.68,11.7,430743.64457115706,4.4776,4.4776,4.4661,4.4737,430743.6446
2008-02-08 13:15:00,11.7,11.71,11.66,11.66,331432.6443335709,4.4737,4.4776,4.4584,4.4584,331432.6443
2008-02-08 13:20:00,11.66,11.68,11.65,11.68,477310.5250653362,4.4584,4.4661,4.4546,4.4661,477310.5251
2008-02-08 13:25:00,11.68,11.71,11.67,11.71,332145.4027084818,4.4661,4.4776,4.4623,4.4776,332145.4027
2008-02-08 13:30:00,11.71,11.71,11.67,11.67,249940.60346875744,4.4776,4.4776,4.4623,4.4623,249940.6035
2008-02-08 13:35:00,11.68,11.68,11.62,11.63,422903.3024471371,4.4661,4.4661,4.4432,4.447,422903.3024
2008-02-08 13:40:00,11.63,11.64,11.58,11.64,861249.7030173438,4.447,4.4508,4.4279,4.4508,861249.703
2008-02-08 13:45:00,11.64,11.69,11.63,11.67,454739.8431931575,4.4508,4.4699,4.447,4.4623,454739.8432
2008-02-08 13:50:00,11.67,11.71,11.66,11.66,294369.20883820386,4.4623,4.4776,4.4584,4.4584,294369.2088
2008-02-08 13:55:00,11.66,11.66,11.64,11.64,189593.7277263008,4.4584,4.4584,4.4508,4.4508,189593.7277
2008-02-08 14:00:00,11.65,11.65,11.61,11.63,348301.2592064624,4.4546,4.4546,4.4393,4.447,348301.2592
2008-02-08 14:05:00,11.63,11.65,11.63,11.63,195533.3808505584,4.447,4.4546,4.447,4.447,195533.3809
2008-02-08 14:10:00,11.64,11.65,11.63,11.64,139225.4692325968,4.4508,4.4546,4.447,4.4508,139225.4692
2008-02-08 14:15:00,11.63,11.67,11.63,11.67,146115.46685673558,4.447,4.4623,4.447,4.4623,146115.4669
2008-02-08 14:20:00,11.68,11.71,11.67,11.69,418864.338322642,4.4661,4.4776,4.4623,4.4699,418864.3383
2008-02-08 14:25:00,11.69,11.72,11.68,11.71,257543.35946780708,4.4699,4.4814,4.4661,4.4776,257543.3595
2008-02-08 14:30:00,11.71,11.74,11.71,11.73,412449.5129484438,4.4776,4.489,4.4776,4.4852,412449.5129
2008-02-08 14:35:00,11.73,11.73,11.71,11.72,270848.182466144,4.4852,4.4852,4.4776,4.4814,270848.1825
2008-02-08 14:40:00,11.72,11.72,11.7,11.71,212401.9957234497,4.4814,4.4814,4.4737,4.4776,212401.9957
2008-02-08 14:45:00,11.71,11.72,11.7,11.7,195770.96697552863,4.4776,4.4814,4.4737,4.4737,195770.967
2008-02-08 14:50:00,11.7,11.72,11.69,11.7,300784.034212402,4.4737,4.4814,4.4699,4.4737,300784.0342
2008-02-08 14:55:00,11.7,11.71,11.69,11.7,602043.2406747446,4.4737,4.4776,4.4699,4.4737,602043.2407
2008-02-08 15:00:00,11.7,11.71,11.69,11.69,630791.1617961511,4.4737,4.4776,4.4699,4.4699,630791.1618
2008-02-08 15:05:00,11.69,11.71,11.69,11.71,364694.7018294132,4.4699,4.4776,4.4699,4.4776,364694.7018
2008-02-08 15:10:00,11.71,11.73,11.71,11.72,375861.24970301735,4.4776,4.4852,4.4776,4.4814,375861.2497
2008-02-08 15:15:00,11.72,11.76,11.72,11.76,378712.28320266097,4.4814,4.4967,4.4814,4.4967,378712.2832
2008-02-08 15:20:00,11.76,11.77,11.71,11.76,888096.935138988,4.4967,4.5005,4.4776,4.4967,888096.9351
2008-02-08 15:25:00,11.76,11.78,11.75,11.78,517937.7524352578,4.4967,4.5043,4.4929,4.5043,517937.7524
2008-02-08 15:30:00,11.78,11.79,11.76,11.79,786885.2459016393,4.5043,4.5082,4.4967,4.5082,786885.2459
2008-02-08 15:35:00,11.79,11.79,11.74,11.75,641482.5374198147,4.5082,4.5082,4.489,4.4929,641482.5374
2008-02-08 15:40:00,11.75,11.77,11.74,11.77,321929.19933475886,4.4929,4.5005,4.489,4.5005,321929.1993
2008-02-08 15:45:00,11.77,11.85,11.77,11.84,779995.2482775006,4.5005,4.5311,4.5005,4.5273,779995.2483
2008-02-08 15:50:00,11.84,11.84,11.77,11.79,1184366.832976954,4.5273,4.5273,4.5005,4.5082,1184366.833
2008-02-08 15:55:00,11.79,11.81,11.76,11.81,1038964.1244951296,4.5082,4.5158,4.4967,4.5158,1038964.1245
2008-02-11 09:30:00,11.71,11.81,11.62,11.81,453314.3264433357,4.4776,4.5158,4.4432,4.5158,453314.3264
2008-02-11 09:35:00,11.8,11.83,11.7,11.74,536707.0563079116,4.512,4.5235,4.4737,4.489,536707.0563
2008-02-11 09:40:00,11.73,11.74,11.69,11.7,598954.6210501307,4.4852,4.489,4.4699,4.4737,598954.6211
2008-02-11 09:45:00,11.69,11.7,11.65,11.69,639581.8484200523,4.4699,4.4737,4.4546,4.4699,639581.8484
2008-02-11 09:50:00,11.69,11.71,11.65,11.68,339035.4003326206,4.4699,4.4776,4.4546,4.4661,339035.4003
2008-02-11 09:55:00,11.69,11.73,11.66,11.72,428842.95557139465,4.4699,4.4852,4.4584,4.4814,428842.9556
2008-02-11 10:00:00,11.72,11.76,11.69,11.7,392729.8645759088,4.4814,4.4967,4.4699,4.4737,392729.8646
2008-02-11 10:05:00,11.7,11.71,11.68,11.7,313851.2710857686,4.4737,4.4776,4.4661,4.4737,313851.2711
2008-02-11 10:10:00,11.71,11.71,11.7,11.71,254929.91209313367,4.4776,4.4776,4.4737,4.4776,254929.9121
2008-02-11 10:15:00,11.71,11.72,11.7,11.71,209075.78997386555,4.4776,4.4814,4.4737,4.4776,209075.79
2008-02-11 10:20:00,11.71,11.71,11.68,11.7,299833.6897125208,4.4776,4.4776,4.4661,4.4737,299833.6897
2008-02-11 10:25:00,11.7,11.71,11.68,11.71,222855.78522214305,4.4737,4.4776,4.4661,4.4776,222855.7852
2008-02-11 10:30:00,11.71,11.72,11.69,11.72,329294.3692088382,4.4776,4.4814,4.4699,4.4814,329294.3692
2008-02-11 10:35:00,11.72,11.72,11.68,11.68,279163.69684010453,4.4814,4.4814,4.4661,4.4661,279163.6968
2008-02-11 10:40:00,11.68,11.69,11.67,11.69,408172.9626989784,4.4661,4.4699,4.4623,4.4699,408172.9627
2008-02-11 10:45:00,11.69,11.75,11.69,11.71,410548.8239486814,4.4699,4.4929,4.4699,4.4776,410548.8239
2008-02-11 10:50:00,11.71,11.73,11.7,11.73,216440.95984794488,4.4776,4.4852,4.4737,4.4852,216440.9598
2008-02-11 10:55:00,11.73,11.76,11.71,11.74,308149.20408648136,4.4852,4.4967,4.4776,4.489,308149.2041
2008-02-11 11:00:00,11.75,11.76,11.72,11.73,192207.1751009741,4.4929,4.4967,4.4814,4.4852,192207.1751
2008-02-11 11:05:00,11.73,11.76,11.72,11.75,254454.73984319315,4.4852,4.4967,4.4814,4.4929,254454.7398
2008-02-11 11:10:00,11.75,11.76,11.72,11.73,225231.6464718461,4.4929,4.4967,4.4814,4.4852,225231.6465
2008-02-11 11:15:00,11.73,11.74,11.73,11.73,259919.2207175101,4.4852,4.489,4.4852,4.4852,259919.2207
2008-02-11 11:20:00,11.73,11.76,11.73,11.75,401282.96507483965,4.4852,4.4967,4.4852,4.4929,401282.9651
2008-02-11 11:25:00,11.76,11.76,11.73,11.73,362556.4267046804,4.4967,4.4967,4.4852,4.4852,362556.4267
2008-02-11 11:30:00,11.73,11.73,11.68,11.7,435257.7809455928,4.4852,4.4852,4.4661,4.4737,435257.7809
2008-02-11 11:35:00,11.7,11.72,11.7,11.71,381800.90282727487,4.4737,4.4814,4.4737,4.4776,381800.9028
2008-02-11 11:40:00,11.72,11.73,11.7,11.72,618436.6832976955,4.4814,4.4852,4.4737,4.4814,618436.6833
2008-02-11 11:45:00,11.73,11.74,11.72,11.73,450463.2929436921,4.4852,4.489,4.4814,4.4852,450463.2929
2008-02-11 11:50:00,11.73,11.75,11.73,11.73,273461.6298408173,4.4852,4.4929,4.4852,4.4852,273461.6298
2008-02-11 11:55:00,11.73,11.74,11.71,11.73,134473.74673319078,4.4852,4.489,4.4776,4.4852,134473.7467
2008-02-11 12:00:00,11.73,11.77,11.73,11.76,498218.1040627228,4.4852,4.5005,4.4852,4.4967,498218.1041
2008-02-11 12:05:00,11.76,11.79,11.74,11.75,323117.12995961035,4.4967,4.5082,4.489,4.4929,323117.13
2008-02-11 12:10:00,11.75,11.76,11.73,11.76,148253.74198146828,4.4929,4.4967,4.4852,4.4967,148253.742
2008-02-11 12:15:00,11.76,11.79,11.75,11.77,291043.0030886196,4.4967,4.5082,4.4929,4.5005,291043.0031
2008-02-11 12:20:00,11.78,11.8,11.77,11.79,157757.18698028036,4.5043,4.512,4.5005,4.5082,157757.187
2008-02-11 12:25:00,11.79,11.79,11.78,11.78,132335.47160845806,4.5082,4.5082,4.5043,4.5043,132335.4716
2008-02-11 12:30:00,11.78,11.82,11.77,11.82,236635.7804704205,4.5043,4.5196,4.5005,4.5196,236635.7805
2008-02-11 12:35:00,11.82,11.89,11.81,11.89,480874.31693989073,4.5196,4.5464,4.5158,4.5464,480874.3169
2008-02-11 12:40:00,11.89,11.9,11.87,11.88,173437.87122832026,4.5464,4.5502,4.5387,4.5426,173437.8712
2008-02-11 12:45:00,11.88,11.89,11.87,11.87,338322.6419577097,4.5426,4.5464,4.5387,4.5387,338322.642
2008-02-11 12:50:00,11.88,11.88,11.84,11.84,225231.6464718461,4.5426,4.5426,4.5273,4.5273,225231.6465
2008-02-11 12:55:00,11.84,11.86,11.83,11.86,132573.05773342837,4.5273,4.5349,4.5235,4.5349,132573.0577
2008-02-11 13:00:00,11.86,11.9,11.86,11.9,401520.55119980994,4.5349,4.5502,4.5349,4.5502,401520.5512
2008-02-11 13:05:00,11.9,11.9,11.87,11.87,171774.76835352817,4.5502,4.5502,4.5387,4.5387,171774.7684
2008-02-11 13:10:00,11.87,11.87,11.85,11.85,200522.68947493468,4.5387,4.5387,4.5311,4.5311,200522.6895
2008-02-11 13:15:00,11.85,11.86,11.84,11.85,175813.73247802327,4.5311,4.5349,4.5273,4.5311,175813.7325
2008-02-11 13:20:00,11.85,11.87,11.85,11.86,147540.9836065574,4.5311,4.5387,4.5311,4.5349,147540.9836
2008-02-11 13:25:00,11.87,11.89,11.85,11.89,137562.3663578047,4.5387,4.5464,4.5311,4.5464,137562.3664
2008-02-11 13:30:00,11.89,11.92,11.89,11.92,239961.9862200048,4.5464,4.5579,4.5464,4.5579,239961.9862
2008-02-11 13:35:00,11.92,11.92,11.89,11.92,237110.95272036115,4.5579,4.5579,4.5464,4.5579,237110.9527
2008-02-11 13:40:00,11.92,11.93,11.91,11.91,244238.5364694702,4.5579,4.5617,4.554,4.554,244238.5365
2008-02-11 13:45:00,11.92,11.94,11.91,11.93,366120.21857923496,4.5579,4.5655,4.554,4.5617,366120.2186
2008-02-11 13:50:00,11.93,11.95,11.91,11.91,228795.43834640057,4.5617,4.5693,4.554,4.554,228795.4383
2008-02-11 13:55:00,11.92,11.92,11.9,11.91,199572.34497505345,4.5579,4.5579,4.5502,4.554,199572.345
2008-02-11 14:00:00,11.91,11.93,11.91,11.92,210026.1344737468,4.554,4.5617,4.554,4.5579,210026.1345
2008-02-11 14:05:00,11.92,11.93,11.92,11.93,181040.62722737,4.5579,4.5617,4.5579,4.5617,181040.6272
2008-02-11 14:10:00,11.93,11.96,11.93,11.96,389641.24495129485,4.5617,4.5732,4.5617,4.5732,389641.245
2008-02-11 14:15:00,11.96,11.96,11.92,11.92,278688.524590164,4.5732,4.5732,4.5579,4.5579,278688.5246
2008-02-11 14:20:00,11.92,11.92,11.9,11.92,208125.44547398432,4.5579,4.5579,4.5502,4.5579,208125.4455
2008-02-11 14:25:00,11.92,11.92,11.91,11.92,173200.28510334998,4.5579,4.5579,4.554,4.5579,173200.2851
2008-02-11 14:30:00,11.92,11.93,11.9,11.9,362081.2544547399,4.5579,4.5617,4.5502,4.5502,362081.2545
2008-02-11 14:35:00,11.9,11.92,11.89,11.9,503682.5849370397,4.5502,4.5579,4.5464,4.5502,503682.5849
2008-02-11 14:40:00,11.9,11.91,11.89,11.9,172962.69897837966,4.5502,4.554,4.5464,4.5502,172962.699
2008-02-11 14:45:00,11.9,11.94,11.9,11.94,312188.16821097647,4.5502,4.5655,4.5502,4.5655,312188.1682
2008-02-11 14:50:00,11.94,11.95,11.94,11.95,282252.3164647185,4.5655,4.5693,4.5655,4.5693,282252.3165
2008-02-11 14:55:00,11.95,11.95,11.92,11.92,129959.61035875505,4.5693,4.5693,4.5579,4.5579,129959.6104
2008-02-11 15:00:00,11.92,11.92,11.88,11.91,411974.3406985032,4.5579,4.5579,4.5426,4.554,411974.3407
2008-02-11 15:05:00,11.9,11.92,11.89,11.92,400332.6205749585,4.5502,4.5579,4.5464,4.5579,400332.6206
2008-02-11 15:10:00,11.92,11.95,11.91,11.92,342836.7783321454,4.5579,4.5693,4.554,4.5579,342836.7783
2008-02-11 15:15:00,11.92,11.93,11.89,11.89,264908.52934188646,4.5579,4.5617,4.5464,4.5464,264908.5293
2008-02-11 15:20:00,11.89,11.92,11.89,11.92,434069.8503207413,4.5464,4.5579,4.5464,4.5579,434069.8503
2008-02-11 15:25:00,11.92,11.92,11.91,11.92,266571.6322166785,4.5579,4.5579,4.554,4.5579,266571.6322
2008-02-11 15:30:00,11.92,11.92,11.89,11.89,363031.59895462106,4.5579,4.5579,4.5464,4.5464,363031.599
2008-02-11 15:35:00,11.89,11.9,11.84,11.85,463292.9436920884,4.5464,4.5502,4.5273,4.5311,463292.9437
2008-02-11 15:40:00,11.85,11.86,11.81,11.82,639106.6761701116,4.5311,4.5349,4.5158,4.5196,639106.6762
2008-02-11 15:45:00,11.82,11.85,11.82,11.84,462105.01306723687,4.5196,4.5311,4.5196,4.5273,462105.0131
2008-02-11 15:50:00,11.84,11.86,11.84,11.86,461154.66856735566,4.5273,4.5349,4.5273,4.5349,461154.6686
2008-02-11 15:55:00,11.85,11.87,11.84,11.85,793775.2435257781,4.5311,4.5387,4.5273,4.5311,793775.2435
2008-02-12 09:30:00,11.95,11.95,11.83,11.83,1271085.7685911143,4.5693,4.5693,4.5235,4.5235,1271085.7686
2008-02-12 09:35:00,11.83,11.84,11.79,11.79,449275.3623188406,4.5235,4.5273,4.5082,4.5082,449275.3623
2008-02-12 09:40:00,11.79,11.81,11.78,11.8,355904.015205512,4.5082,4.5158,4.5043,4.512,355904.0152
2008-02-12 09:45:00,11.8,11.83,11.79,11.81,421477.7856973153,4.512,4.5235,4.5082,4.5158,421477.7857
2008-02-12 09:50:00,11.81,11.82,11.73,11.76,935138.9878831076,4.5158,4.5196,4.4852,4.4967,935138.9879
2008-02-12 09:55:00,11.76,11.77,11.71,11.76,680684.2480399145,4.4967,4.5005,4.4776,4.4967,680684.248
2008-02-12 10:00:00,11.77,11.77,11.76,11.77,327156.0940841055,4.5005,4.5005,4.4967,4.5005,327156.0941
2008-02-12 10:05:00,11.77,11.8,11.76,11.79,569969.1138037539,4.5005,4.512,4.4967,4.5082,569969.1138
2008-02-12 10:10:00,11.79,11.81,11.77,11.79,516987.40793537657,4.5082,4.5158,4.5005,4.5082,516987.4079
2008-02-12 10:15:00,11.79,11.81,11.76,11.79,727488.714659064,4.5082,4.5158,4.4967,4.5082,727488.7147
2008-02-12 10:20:00,11.8,11.81,11.79,11.8,370159.1827037301,4.512,4.5158,4.5082,4.512,370159.1827
2008-02-12 10:25:00,11.8,11.82,11.79,11.81,363506.7712045616,4.512,4.5196,4.5082,4.5158,363506.7712
2008-02-12 10:30:00,11.82,11.83,11.81,11.82,582086.0061772392,4.5196,4.5235,4.5158,4.5196,582086.0062
2008-02-12 10:35:00,11.82,11.82,11.76,11.76,356616.7735804229,4.5196,4.5196,4.4967,4.4967,356616.7736
2008-02-12 10:40:00,11.76,11.79,11.74,11.79,467807.08006652415,4.4967,4.5082,4.489,4.5082,467807.0801
2008-02-12 10:45:00,11.79,11.81,11.79,11.81,295557.13946305536,4.5082,4.5158,4.5082,4.5158,295557.1395
2008-02-12 10:50:00,11.81,11.81,11.79,11.8,475647.4221905441,4.5158,4.5158,4.5082,4.512,475647.4222
2008-02-12 10:55:00,11.8,11.82,11.79,11.81,388215.728201473,4.512,4.5196,4.5082,4.5158,388215.7282
2008-02-12 11:00:00,11.81,11.81,11.77,11.78,407222.6181990972,4.5158,4.5158,4.5005,4.5043,407222.6182
2008-02-12 11:05:00,11.78,11.79,11.76,11.79,503207.4126870991,4.5043,4.5082,4.4967,4.5082,503207.4127
2008-02-12 11:10:00,11.79,11.8,11.79,11.79,324542.6467094322,4.5082,4.512,4.5082,4.5082,324542.6467
2008-02-12 11:15:00,11.79,11.79,11.76,11.77,349251.6037063436,4.5082,4.5082,4.4967,4.5005,349251.6037
2008-02-12 11:20:00,11.77,11.78,11.75,11.77,870753.1480161559,4.5005,4.5043,4.4929,4.5005,870753.148
2008-02-12 11:25:00,11.77,11.81,11.76,11.8,364219.52957947255,4.5005,4.5158,4.4967,4.512,364219.5296
2008-02-12 11:30:00,11.8,11.81,11.76,11.77,254929.91209313367,4.512,4.5158,4.4967,4.5005,254929.9121
2008-02-12 11:35:00,11.77,11.79,11.76,11.76,164409.59847944882,4.5005,4.5082,4.4967,4.4967,164409.5985
2008-02-12 11:40:00,11.76,11.77,11.76,11.76,173200.28510334998,4.4967,4.5005,4.4967,4.4967,173200.2851
2008-02-12 11:45:00,11.76,11.78,11.76,11.78,137799.952482775,4.4967,4.5043,4.4967,4.5043,137799.9525
2008-02-12 11:50:00,11.78,11.8,11.76,11.77,423140.8885721074,4.5043,4.512,4.4967,4.5005,423140.8886
2008-02-12 11:55:00,11.77,11.8,11.76,11.76,216916.13209788548,4.5005,4.512,4.4967,4.4967,216916.1321
2008-02-12 12:00:00,11.76,11.76,11.75,11.76,170586.83772867665,4.4967,4.4967,4.4929,4.4967,170586.8377
2008-02-12 12:05:00,11.76,11.77,11.76,11.77,185792.34972677595,4.4967,4.5005,4.4967,4.5005,185792.3497
2008-02-12 12:10:00,11.77,11.79,11.75,11.77,181040.62722737,4.5005,4.5082,4.4929,4.5005,181040.6272
2008-02-12 12:15:00,11.78,11.79,11.77,11.78,164172.0123544785,4.5043,4.5082,4.5005,4.5043,164172.0124
2008-02-12 12:20:00,11.78,11.79,11.76,11.78,157519.60085531004,4.5043,4.5082,4.4967,4.5043,157519.6009
2008-02-12 12:25:00,11.78,11.78,11.76,11.77,224281.30197196483,4.5043,4.5043,4.4967,4.5005,224281.302
2008-02-12 12:30:00,11.77,11.77,11.75,11.76,219291.9933475885,4.5005,4.5005,4.4929,4.4967,219291.9933
2008-02-12 12:35:00,11.76,11.76,11.73,11.75,377286.7664528392,4.4967,4.4967,4.4852,4.4929,377286.7665
2008-02-12 12:40:00,11.76,11.76,11.74,11.74,296032.311712996,4.4967,4.4967,4.489,4.489,296032.3117
2008-02-12 12:45:00,11.75,11.76,11.74,11.75,140888.57210738893,4.4929,4.4967,4.489,4.4929,140888.5721
2008-02-12 12:50:00,11.75,11.76,11.75,11.75,201473.0339748159,4.4929,4.4967,4.4929,4.4929,201473.034
2008-02-12 12:55:00,11.76,11.76,11.75,11.76,293181.2782133524,4.4967,4.4967,4.4929,4.4967,293181.2782
2008-02-12 13:00:00,11.76,11.78,11.76,11.78,360893.3238298884,4.4967,4.5043,4.4967,4.5043,360893.3238
2008-02-12 13:05:00,11.77,11.78,11.76,11.77,125920.64623425993,4.5005,4.5043,4.4967,4.5005,125920.6462
2008-02-12 13:10:00,11.77,11.77,11.76,11.76,190068.8999762414,4.5005,4.5005,4.4967,4.4967,190068.9
2008-02-12 13:15:00,11.76,11.78,11.76,11.76,186505.10810168687,4.4967,4.5043,4.4967,4.4967,186505.1081
2008-02-12 13:20:00,11.76,11.78,11.76,11.76,92421.00261344736,4.4967,4.5043,4.4967,4.4967,92421.0026
2008-02-12 13:25:00,11.77,11.78,11.76,11.77,153243.05060584462,4.5005,4.5043,4.4967,4.5005,153243.0506
2008-02-12 13:30:00,11.77,11.78,11.77,11.78,171299.59610358757,4.5005,4.5043,4.5005,4.5043,171299.5961
2008-02-12 13:35:00,11.78,11.78,11.75,11.77,375148.4913281064,4.5043,4.5043,4.4929,4.5005,375148.4913
2008-02-12 13:40:00,11.77,11.78,11.77,11.77,182941.3162271324,4.5005,4.5043,4.5005,4.5005,182941.3162
2008-02-12 13:45:00,11.77,11.77,11.76,11.77,130197.19648372536,4.5005,4.5005,4.4967,4.5005,130197.1965
2008-02-12 13:50:00,11.77,11.8,11.77,11.79,479448.8001900689,4.5005,4.512,4.5005,4.5082,479448.8002
2008-02-12 13:55:00,11.79,11.8,11.79,11.79,478736.041815158,4.5082,4.512,4.5082,4.5082,478736.0418
2008-02-12 14:00:00,11.8,11.8,11.78,11.78,384651.93632691854,4.512,4.512,4.5043,4.5043,384651.9363
2008-02-12 14:05:00,11.78,11.79,11.78,11.78,174625.80185317178,4.5043,4.5082,4.5043,4.5043,174625.8019
2008-02-12 14:10:00,11.79,11.79,11.77,11.77,159895.46210501308,4.5082,4.5082,4.5005,4.5005,159895.4621
2008-02-12 14:15:00,11.77,11.78,11.75,11.75,362318.8405797101,4.5005,4.5043,4.4929,4.4929,362318.8406
2008-02-12 14:20:00,11.75,11.75,11.74,11.75,357804.7042052744,4.4929,4.4929,4.489,4.4929,357804.7042
2008-02-12 14:25:00,11.75,11.77,11.75,11.76,413399.857448325,4.4929,4.5005,4.4929,4.4967,413399.8574
2008-02-12 14:30:00,11.75,11.76,11.73,11.74,385364.6947018294,4.4929,4.4967,4.4852,4.489,385364.6947
2008-02-12 14:35:00,11.74,11.75,11.72,11.73,317890.2352102637,4.489,4.4929,4.4814,4.4852,317890.2352
2008-02-12 14:40:00,11.73,11.75,11.71,11.75,425754.3359467808,4.4852,4.4929,4.4776,4.4929,425754.3359
2008-02-12 14:45:00,11.75,11.77,11.75,11.77,557139.4630553576,4.4929,4.5005,4.4929,4.5005,557139.4631
2008-02-12 14:50:00,11.77,11.78,11.76,11.77,300546.4480874317,4.5005,4.5043,4.4967,4.5005,300546.4481
2008-02-12 14:55:00,11.77,11.78,11.77,11.77,346400.57020669995,4.5005,4.5043,4.5005,4.5005,346400.5702
2008-02-12 15:00:00,11.77,11.78,11.74,11.75,388928.48657638393,4.5005,4.5043,4.489,4.4929,388928.4866
2008-02-12 15:05:00,11.75,11.75,11.71,11.73,843668.3297695415,4.4929,4.4929,4.4776,4.4852,843668.3298
2008-02-12 15:10:00,11.73,11.74,11.72,11.73,331195.0582086006,4.4852,4.489,4.4814,4.4852,331195.0582
2008-02-12 15:15:00,11.73,11.74,11.71,11.72,359705.3932050368,4.4852,4.489,4.4776,4.4814,359705.3932
2008-02-12 15:20:00,11.72,11.72,11.68,11.68,869090.0451413637,4.4814,4.4814,4.4661,4.4661,869090.0451
2008-02-12 15:25:00,11.68,11.68,11.63,11.64,667141.8389166073,4.4661,4.4661,4.447,4.4508,667141.8389
2008-02-12 15:30:00,11.64,11.65,11.62,11.62,655737.7049180327,4.4508,4.4546,4.4432,4.4432,655737.7049
2008-02-12 15:35:00,11.62,11.62,11.57,11.58,961035.8755048704,4.4432,4.4432,4.424,4.4279,961035.8755
2008-02-12 15:40:00,11.57,11.64,11.57,11.62,878355.9040152056,4.424,4.4508,4.424,4.4432,878355.904
2008-02-12 15:45:00,11.62,11.68,11.6,11.67,1115942.028985507,4.4432,4.4661,4.4355,4.4623,1115942.029
2008-02-12 15:50:00,11.68,11.68,11.61,11.63,960560.70325493,4.4661,4.4661,4.4393,4.447,960560.7033
2008-02-12 15:55:00,11.63,11.7,11.63,11.66,1681872.178664766,4.447,4.4737,4.447,4.4584,1681872.1787
2008-02-13 09:30:00,11.74,11.79,11.74,11.78,527203.6113090996,4.489,4.5082,4.489,4.5043,527203.6113
2008-02-13 09:35:00,11.78,11.79,11.72,11.75,399619.86220004753,4.5043,4.5082,4.4814,4.4929,399619.8622
2008-02-13 09:40:00,11.75,11.76,11.66,11.66,577096.6975528629,4.4929,4.4967,4.4584,4.4584,577096.6976
2008-02-13 09:45:00,11.66,11.71,11.66,11.7,416250.89094796864,4.4584,4.4776,4.4584,4.4737,416250.8909
2008-02-13 09:50:00,11.69,11.71,11.66,11.71,467094.3216916133,4.4699,4.4776,4.4584,4.4776,467094.3217
2008-02-13 09:55:00,11.71,11.71,11.67,11.68,531480.161558565,4.4776,4.4776,4.4623,4.4661,531480.1616
2008-02-13 10:00:00,11.68,11.7,11.68,11.68,455215.01544309815,4.4661,4.4737,4.4661,4.4661,455215.0154
2008-02-13 10:05:00,11.68,11.68,11.64,11.66,531717.7476835353,4.4661,4.4661,4.4508,4.4584,531717.7477
2008-02-13 10:10:00,11.65,11.69,11.65,11.66,727251.1285340936,4.4546,4.4699,4.4546,4.4584,727251.1285
2008-02-13 10:15:00,11.66,11.67,11.63,11.63,472321.21644095983,4.4584,4.4623,4.447,4.447,472321.2164
2008-02-13 10:20:00,11.63,11.65,11.6,11.6,376098.8358279877,4.447,4.4546,4.4355,4.4355,376098.8358
2008-02-13 10:25:00,11.6,11.6,11.55,11.57,1191494.4167260632,4.4355,4.4355,4.4164,4.424,1191494.4167
2008-02-13 10:30:00,11.57,11.57,11.55,11.57,750296.9826562129,4.424,4.424,4.4164,4.424,750296.9827
2008-02-13 10:35:00,11.57,11.57,11.54,11.54,645759.0876692801,4.424,4.424,4.4126,4.4126,645759.0877
2008-02-13 10:40:00,11.55,11.55,11.47,11.5,947255.880256593,4.4164,4.4164,4.3858,4.3973,947255.8803
2008-02-13 10:45:00,11.5,11.54,11.5,11.51,509622.2380612972,4.3973,4.4126,4.3973,4.4011,509622.2381
2008-02-13 10:50:00,11.51,11.51,11.5,11.51,379187.4554526016,4.4011,4.4011,4.3973,4.4011,379187.4555
2008-02-13 10:55:00,11.51,11.52,11.51,11.51,313376.098835828,4.4011,4.4049,4.4011,4.4011,313376.0988
2008-02-13 11:00:00,11.52,11.52,11.51,11.52,308149.20408648136,4.4049,4.4049,4.4011,4.4049,308149.2041
2008-02-13 11:05:00,11.52,11.52,11.5,11.51,494891.8983131385,4.4049,4.4049,4.3973,4.4011,494891.8983
2008-02-13 11:10:00,11.51,11.51,11.49,11.49,357091.9458303635,4.4011,4.4011,4.3934,4.3934,357091.9458
2008-02-13 11:15:00,11.49,11.49,11.48,11.48,274411.9743406985,4.3934,4.3934,4.3896,4.3896,274411.9743
2008-02-13 11:20:00,11.48,11.51,11.48,11.51,474697.0776906629,4.3896,4.4011,4.3896,4.4011,474697.0777
2008-02-13 11:25:00,11.51,11.53,11.51,11.53,1018769.303872654,4.4011,4.4087,4.4011,4.4087,1018769.3039
2008-02-13 11:30:00,11.53,11.54,11.53,11.53,894036.5882632454,4.4087,4.4126,4.4087,4.4087,894036.5883
2008-02-13 11:35:00,11.53,11.55,11.51,11.52,519838.4414350202,4.4087,4.4164,4.4011,4.4049,519838.4414
2008-02-13 11:40:00,11.52,11.52,11.51,11.51,313376.098835828,4.4049,4.4049,4.4011,4.4011,313376.0988
2008-02-13 11:45:00,11.51,11.52,11.5,11.52,153243.05060584462,4.4011,4.4049,4.3973,4.4049,153243.0506
2008-02-13 11:50:00,11.52,11.52,11.49,11.49,470658.11356616777,4.4049,4.4049,4.3934,4.3934,470658.1136
2008-02-13 11:55:00,11.49,11.49,11.47,11.47,350677.12045616534,4.3934,4.3934,4.3858,4.3858,350677.1205
2008-02-13 12:00:00,11.47,11.49,11.47,11.49,306961.27346162987,4.3858,4.3934,4.3858,4.3934,306961.2735
2008-02-13 12:05:00,11.49,11.49,11.48,11.48,344975.0534568781,4.3934,4.3934,4.3896,4.3896,344975.0535
2008-02-13 12:10:00,11.48,11.49,11.48,11.49,535043.9534331196,4.3896,4.3934,4.3896,4.3934,535043.9534
2008-02-13 12:15:00,11.49,11.49,11.45,11.45,486813.97006414825,4.3934,4.3934,4.3782,4.3782,486813.9701
2008-02-13 12:20:00,11.45,11.48,11.45,11.47,356141.6013304823,4.3782,4.3896,4.3782,4.3858,356141.6013
2008-02-13 12:25:00,11.48,11.48,11.46,11.47,102399.61986220004,4.3896,4.3896,4.382,4.3858,102399.6199
2008-02-13 12:30:00,11.47,11.47,11.46,11.47,216203.3737229746,4.3858,4.3858,4.382,4.3858,216203.3737
2008-02-13 12:35:00,11.47,11.48,11.47,11.48,347113.32858161087,4.3858,4.3896,4.3858,4.3896,347113.3286
2008-02-13 12:40:00,11.48,11.48,11.46,11.47,303872.6538370159,4.3896,4.3896,4.382,4.3858,303872.6538
2008-02-13 12:45:00,11.47,11.49,11.47,11.49,142789.26110715134,4.3858,4.3934,4.3858,4.3934,142789.2611
2008-02-13 12:50:00,11.49,11.51,11.49,11.51,209075.78997386555,4.3934,4.4011,4.3934,4.4011,209075.79
2008-02-13 12:55:00,11.51,11.53,11.51,11.52,215253.02922309336,4.4011,4.4087,4.4011,4.4049,215253.0292
2008-02-13 13:00:00,11.53,11.53,11.5,11.53,856973.1527678784,4.4087,4.4087,4.3973,4.4087,856973.1528
2008-02-13 13:05:00,11.53,11.57,11.53,11.54,493703.967688287,4.4087,4.424,4.4087,4.4126,493703.9677
2008-02-13 13:10:00,11.55,11.57,11.54,11.57,301021.6203373723,4.4164,4.424,4.4126,4.424,301021.6203
2008-02-13 13:15:00,11.56,11.59,11.55,11.56,501069.1375623664,4.4202,4.4317,4.4164,4.4202,501069.1376
2008-02-13 13:20:00,11.57,11.58,11.55,11.57,505108.1016868615,4.424,4.4279,4.4164,4.424,505108.1017
2008-02-13 13:25:00,11.57,11.57,11.56,11.57,271560.9408410549,4.424,4.424,4.4202,4.424,271560.9408
2008-02-13 13:30:00,11.57,11.57,11.56,11.57,166785.45972915183,4.424,4.424,4.4202,4.424,166785.4597
2008-02-13 13:35:00,11.57,11.59,11.57,11.58,410311.2378237111,4.424,4.4317,4.424,4.4279,410311.2378
2008-02-13 13:40:00,11.58,11.59,11.56,11.57,422190.5440722262,4.4279,4.4317,4.4202,4.424,422190.5441
2008-02-13 13:45:00,11.57,11.61,11.57,11.6,591827.0373010216,4.424,4.4393,4.424,4.4355,591827.0373
2008-02-13 13:50:00,11.6,11.65,11.58,11.62,315751.960085531,4.4355,4.4546,4.4279,4.4432,315751.9601
2008-02-13 13:55:00,11.62,11.63,11.6,11.61,171299.59610358757,4.4432,4.447,4.4355,4.4393,171299.5961
2008-02-13 14:00:00,11.62,11.62,11.58,11.58,238298.88334521264,4.4432,4.4432,4.4279,4.4279,238298.8833
2008-02-13 14:05:00,11.58,11.61,11.58,11.6,318365.4074602043,4.4279,4.4393,4.4279,4.4355,318365.4075
2008-02-13 14:10:00,11.6,11.62,11.58,11.61,411261.58232359233,4.4355,4.4432,4.4279,4.4393,411261.5823
2008-02-13 14:15:00,11.61,11.61,11.6,11.61,200047.51722499405,4.4393,4.4393,4.4355,4.4393,200047.5172
2008-02-13 14:20:00,11.61,11.62,11.6,11.62,300546.4480874317,4.4393,4.4432,4.4355,4.4432,300546.4481
2008-02-13 14:25:00,11.62,11.63,11.58,11.6,433119.5058208601,4.4432,4.447,4.4279,4.4355,433119.5058
2008-02-13 14:30:00,11.61,11.64,11.6,11.64,191019.2444761226,4.4393,4.4508,4.4355,4.4508,191019.2445
2008-02-13 14:35:00,11.65,11.67,11.64,11.66,443810.8814445236,4.4546,4.4623,4.4508,4.4584,443810.8814
2008-02-13 14:40:00,11.66,11.68,11.65,11.65,334996.43620812544,4.4584,4.4661,4.4546,4.4546,334996.4362
2008-02-13 14:45:00,11.65,11.66,11.63,11.63,209550.96222380613,4.4546,4.4584,4.447,4.447,209550.9622
2008-02-13 14:50:00,11.63,11.66,11.63,11.65,232121.6440959848,4.447,4.4584,4.447,4.4546,232121.6441
2008-02-13 14:55:00,11.65,11.68,11.65,11.67,217866.47659776668,4.4546,4.4661,4.4546,4.4623,217866.4766
2008-02-13 15:00:00,11.67,11.69,11.66,11.68,344975.0534568781,4.4623,4.4699,4.4584,4.4661,344975.0535
2008-02-13 15:05:00,11.68,11.68,11.66,11.66,251603.7063435496,4.4661,4.4661,4.4584,4.4584,251603.7063
2008-02-13 15:10:00,11.67,11.69,11.66,11.67,291280.5892135899,4.4623,4.4699,4.4584,4.4623,291280.5892
2008-02-13 15:15:00,11.67,11.69,11.67,11.68,203611.30909954853,4.4623,4.4699,4.4623,4.4661,203611.3091
2008-02-13 15:20:00,11.69,11.74,11.69,11.74,407222.6181990972,4.4699,4.489,4.4699,4.489,407222.6182
2008-02-13 15:25:00,11.74,11.75,11.72,11.73,363744.357329532,4.489,4.4929,4.4814,4.4852,363744.3573
2008-02-13 15:30:00,11.73,11.75,11.71,11.72,455927.77381800907,4.4852,4.4929,4.4776,4.4814,455927.7738
2008-02-13 15:35:00,11.72,11.75,11.72,11.75,530529.8170586838,4.4814,4.4929,4.4814,4.4929,530529.8171
2008-02-13 15:40:00,11.76,11.76,11.73,11.73,477785.6973152768,4.4967,4.4967,4.4852,4.4852,477785.6973
2008-02-13 15:45:00,11.74,11.74,11.72,11.73,444048.467569494,4.489,4.489,4.4814,4.4852,444048.4676
2008-02-13 15:50:00,11.73,11.74,11.71,11.71,734853.8845331433,4.4852,4.489,4.4776,4.4776,734853.8845
2008-02-13 15:55:00,11.71,11.73,11.7,11.71,922071.7510097412,4.4776,4.4852,4.4737,4.4776,922071.751
2008-02-14 09:30:00,11.77,11.78,11.68,11.76,672131.1475409836,4.5005,4.5043,4.4661,4.4967,672131.1475
2008-02-14 09:35:00,11.76,11.88,11.76,11.86,924922.7845093848,4.4967,4.5426,4.4967,4.5349,924922.7845
2008-02-14 09:40:00,11.86,11.88,11.84,11.86,470420.5274411974,4.5349,4.5426,4.5273,4.5349,470420.5274
2008-02-14 09:45:00,11.86,11.88,11.85,11.87,792112.140650986,4.5349,4.5426,4.5311,4.5387,792112.1407
2008-02-14 09:50:00,11.87,11.97,11.87,11.96,540983.606557377,4.5387,4.577,4.5387,4.5732,540983.6066
2008-02-14 09:55:00,11.96,11.97,11.86,11.86,529579.4725588026,4.5732,4.577,4.5349,4.5349,529579.4726
2008-02-14 10:00:00,11.86,11.89,11.86,11.89,692325.9681634592,4.5349,4.5464,4.5349,4.5464,692325.9682
2008-02-14 10:05:00,11.89,11.89,11.81,11.81,380850.55832739366,4.5464,4.5464,4.5158,4.5158,380850.5583
2008-02-14 10:10:00,11.81,11.84,11.81,11.82,286291.2805892136,4.5158,4.5273,4.5158,4.5196,286291.2806
2008-02-14 10:15:00,11.82,11.87,11.82,11.87,358279.87645521504,4.5196,4.5387,4.5196,4.5387,358279.8765
2008-02-14 10:20:00,11.87,11.92,11.85,11.91,681872.178664766,4.5387,4.5579,4.5311,4.554,681872.1787
2008-02-14 10:25:00,11.91,11.92,11.89,11.89,255405.0843430744,4.554,4.5579,4.5464,4.5464,255405.0843
2008-02-14 10:30:00,11.89,11.89,11.84,11.85,233547.16084580665,4.5464,4.5464,4.5273,4.5311,233547.1608
2008-02-14 10:35:00,11.85,11.85,11.83,11.85,196246.13922546923,4.5311,4.5311,4.5235,4.5311,196246.1392
2008-02-14 10:40:00,11.84,11.87,11.83,11.84,205987.1703492516,4.5273,4.5387,4.5235,4.5273,205987.1703
2008-02-14 10:45:00,11.84,11.89,11.83,11.88,196721.31147540984,4.5273,4.5464,4.5235,4.5426,196721.3115
2008-02-14 10:50:00,11.88,11.89,11.84,11.85,311712.9959610359,4.5426,4.5464,4.5273,4.5311,311712.996
2008-02-14 10:55:00,11.85,11.86,11.82,11.83,205274.4119743407,4.5311,4.5349,4.5196,4.5235,205274.412
2008-02-14 11:00:00,11.83,11.87,11.83,11.86,189831.3138512711,4.5235,4.5387,4.5235,4.5349,189831.3139
2008-02-14 11:05:00,11.86,11.87,11.83,11.83,136612.0218579235,4.5349,4.5387,4.5235,4.5235,136612.0219
2008-02-14 11:10:00,11.83,11.85,11.83,11.84,397956.7593252554,4.5235,4.5311,4.5235,4.5273,397956.7593
2008-02-14 11:15:00,11.84,11.85,11.81,11.81,514849.1328106439,4.5273,4.5311,4.5158,4.5158,514849.1328
2008-02-14 11:20:00,11.81,11.84,11.8,11.8,574720.83630316,4.5158,4.5273,4.512,4.512,574720.8363
2008-02-14 11:25:00,11.8,11.84,11.79,11.79,193632.6918507959,4.512,4.5273,4.5082,4.5082,193632.6919
2008-02-14 11:30:00,11.79,11.81,11.79,11.81,232359.2302209551,4.5082,4.5158,4.5082,4.5158,232359.2302
2008-02-14 11:35:00,11.81,11.82,11.79,11.81,224518.8880969352,4.5158,4.5196,4.5082,4.5158,224518.8881
2008-02-14 11:40:00,11.81,11.82,11.8,11.81,333570.91945830366,4.5158,4.5196,4.512,4.5158,333570.9195
2008-02-14 11:45:00,11.81,11.81,11.81,11.81,153955.80898075554,4.5158,4.5158,4.5158,4.5158,153955.809
2008-02-14 11:50:00,11.81,11.84,11.81,11.81,182941.3162271324,4.5158,4.5273,4.5158,4.5158,182941.3162
2008-02-14 11:55:00,11.81,11.85,11.81,11.83,217391.30434782608,4.5158,4.5311,4.5158,4.5235,217391.3043
2008-02-14 12:00:00,11.82,11.82,11.78,11.79,371584.6994535519,4.5196,4.5196,4.5043,4.5082,371584.6995
2008-02-14 12:05:00,11.79,11.82,11.79,11.82,143026.84723212165,4.5082,4.5196,4.5082,4.5196,143026.8472
2008-02-14 12:10:00,11.81,11.82,11.81,11.82,94559.2777381801,4.5158,4.5196,4.5158,4.5196,94559.2777
2008-02-14 12:15:00,11.82,11.82,11.78,11.8,288191.969588976,4.5196,4.5196,4.5043,4.512,288191.9696
2008-02-14 12:20:00,11.8,11.81,11.79,11.8,186267.52197671653,4.512,4.5158,4.5082,4.512,186267.522
2008-02-14 12:25:00,11.8,11.83,11.79,11.79,325492.9912093134,4.512,4.5235,4.5082,4.5082,325492.9912
2008-02-14 12:30:00,11.79,11.81,11.78,11.79,243525.7780945593,4.5082,4.5158,4.5043,4.5082,243525.7781
2008-02-14 12:35:00,11.79,11.79,11.76,11.76,165835.11522927062,4.5082,4.5082,4.4967,4.4967,165835.1152
2008-02-14 12:40:00,11.76,11.76,11.71,11.73,497030.1734378712,4.4967,4.4967,4.4776,4.4852,497030.1734
2008-02-14 12:45:00,11.73,11.74,11.71,11.72,199809.93110002376,4.4852,4.489,4.4776,4.4814,199809.9311
2008-02-14 12:50:00,11.72,11.76,11.72,11.76,215728.201473034,4.4814,4.4967,4.4814,4.4967,215728.2015
2008-02-14 12:55:00,11.76,11.76,11.72,11.73,271798.5269660252,4.4967,4.4967,4.4814,4.4852,271798.527
2008-02-14 13:00:00,11.72,11.74,11.71,11.73,291280.5892135899,4.4814,4.489,4.4776,4.4852,291280.5892
2008-02-14 13:05:00,11.73,11.73,11.7,11.71,254217.1537182229,4.4852,4.4852,4.4737,4.4776,254217.1537
2008-02-14 13:10:00,11.71,11.72,11.68,11.7,349014.0175813733,4.4776,4.4814,4.4661,4.4737,349014.0176
2008-02-14 13:15:00,11.71,11.72,11.69,11.72,115942.02898550723,4.4776,4.4814,4.4699,4.4814,115942.029
2008-02-14 13:20:00,11.72,11.73,11.68,11.71,445949.1565692564,4.4814,4.4852,4.4661,4.4776,445949.1566
2008-02-14 13:25:00,11.71,11.71,11.68,11.7,265383.70159182703,4.4776,4.4776,4.4661,4.4737,265383.7016
2008-02-14 13:30:00,11.7,11.73,11.7,11.73,908529.341886434,4.4737,4.4852,4.4737,4.4852,908529.3419
2008-02-14 13:35:00,11.73,11.75,11.72,11.75,212877.1679733904,4.4852,4.4929,4.4814,4.4929,212877.168
2008-02-14 13:40:00,11.75,11.75,11.74,11.75,254929.91209313367,4.4929,4.4929,4.489,4.4929,254929.9121
2008-02-14 13:45:00,11.75,11.76,11.73,11.73,177952.007602756,4.4929,4.4967,4.4852,4.4852,177952.0076
2008-02-14 13:50:00,11.73,11.73,11.71,11.72,181515.79947731053,4.4852,4.4852,4.4776,4.4814,181515.7995
2008-02-14 13:55:00,11.72,11.76,11.71,11.75,233309.5747208363,4.4814,4.4967,4.4776,4.4929,233309.5747
2008-02-14 14:00:00,11.75,11.78,11.75,11.76,195533.3808505584,4.4929,4.5043,4.4929,4.4967,195533.3809
2008-02-14 14:05:00,11.76,11.79,11.76,11.79,194345.4502257068,4.4967,4.5082,4.4967,4.5082,194345.4502
2008-02-14 14:10:00,11.79,11.8,11.77,11.77,242337.84746970772,4.5082,4.512,4.5005,4.5005,242337.8475
2008-02-14 14:15:00,11.77,11.79,11.76,11.79,162508.90947968638,4.5005,4.5082,4.4967,4.5082,162508.9095
2008-02-14 14:20:00,11.79,11.79,11.77,11.79,224043.7158469945,4.5082,4.5082,4.5005,4.5082,224043.7158
2008-02-14 14:25:00,11.78,11.79,11.73,11.73,252316.46471846043,4.5043,4.5082,4.4852,4.4852,252316.4647
2008-02-14 14:30:00,11.73,11.76,11.73,11.76,134711.3328581611,4.4852,4.4967,4.4852,4.4967,134711.3329
2008-02-14 14:35:00,11.76,11.77,11.74,11.76,292230.9337134712,4.4967,4.5005,4.489,4.4967,292230.9337
2008-02-14 14:40:00,11.76,11.77,11.74,11.76,236398.19434545023,4.4967,4.5005,4.489,4.4967,236398.1943
2008-02-14 14:45:00,11.76,11.76,11.68,11.7,558089.8075552388,4.4967,4.4967,4.4661,4.4737,558089.8076
2008-02-14 14:50:00,11.71,11.73,11.69,11.72,229270.6105963412,4.4776,4.4852,4.4699,4.4814,229270.6106
2008-02-14 14:55:00,11.72,11.74,11.71,11.73,257780.9455927774,4.4814,4.489,4.4776,4.4852,257780.9456
2008-02-14 15:00:00,11.73,11.74,11.72,11.72,189831.3138512711,4.4852,4.489,4.4814,4.4814,189831.3139
2008-02-14 15:05:00,11.72,11.74,11.7,11.74,195058.2086006177,4.4814,4.489,4.4737,4.489,195058.2086
2008-02-14 15:10:00,11.74,11.79,11.73,11.79,270610.5963411737,4.489,4.5082,4.4852,4.5082,270610.5963
2008-02-14 15:15:00,11.79,11.8,11.76,11.79,246851.9838441435,4.5082,4.512,4.4967,4.5082,246851.9838
2008-02-14 15:20:00,11.79,11.8,11.78,11.8,569493.9415538133,4.5082,4.512,4.5043,4.512,569493.9416
2008-02-14 15:25:00,11.79,11.8,11.77,11.78,257543.35946780708,4.5082,4.512,4.5005,4.5043,257543.3595
2008-02-14 15:30:00,11.78,11.8,11.78,11.79,236635.7804704205,4.5043,4.512,4.5043,4.5082,236635.7805
2008-02-14 15:35:00,11.79,11.8,11.78,11.79,330719.88595866004,4.5082,4.512,4.5043,4.5082,330719.886
2008-02-14 15:40:00,11.79,11.79,11.76,11.78,456165.35994297935,4.5082,4.5082,4.4967,4.5043,456165.3599
2008-02-14 15:45:00,11.77,11.79,11.76,11.79,524114.9916844856,4.5005,4.5082,4.4967,4.5082,524114.9917
2008-02-14 15:50:00,11.78,11.79,11.73,11.73,693513.8987883108,4.5043,4.5082,4.4852,4.4852,693513.8988
2008-02-14 15:55:00,11.73,11.76,11.73,11.75,734141.1261582323,4.4852,4.4967,4.4852,4.4929,734141.1262
2008-02-15 09:30:00,11.58,11.71,11.57,11.69,3892373.4853884536,4.4279,4.4776,4.424,4.4699,3892373.4854
2008-02-15 09:35:00,11.69,11.75,11.69,11.74,581610.8339272987,4.4699,4.4929,4.4699,4.489,581610.8339
2008-02-15 09:40:00,11.75,11.81,11.7,11.73,614872.8914231409,4.4929,4.5158,4.4737,4.4852,614872.8914
2008-02-15 09:45:00,11.73,11.78,11.73,11.75,461867.4269422666,4.4852,4.5043,4.4852,4.4929,461867.4269
2008-02-15 09:50:00,11.75,11.76,11.71,11.72,372535.0439534331,4.4929,4.4967,4.4776,4.4814,372535.044
2008-02-15 09:55:00,11.72,11.75,11.7,11.74,358279.87645521504,4.4814,4.4929,4.4737,4.489,358279.8765
2008-02-15 10:00:00,11.74,11.77,11.73,11.76,349964.3620812545,4.489,4.5005,4.4852,4.4967,349964.3621
2008-02-15 10:05:00,11.75,11.79,11.75,11.79,377049.1803278689,4.4929,4.5082,4.4929,4.5082,377049.1803
2008-02-15 10:10:00,11.79,11.84,11.78,11.8,524827.7500593965,4.5082,4.5273,4.5043,4.512,524827.7501
2008-02-15 10:15:00,11.8,11.81,11.75,11.77,377286.7664528392,4.512,4.5158,4.4929,4.5005,377286.7665
2008-02-15 10:20:00,11.78,11.78,11.75,11.78,120218.57923497268,4.5043,4.5043,4.4929,4.5043,120218.5792
2008-02-15 10:25:00,11.78,11.8,11.77,11.79,228795.43834640057,4.5043,4.512,4.5005,4.5082,228795.4383
2008-02-15 10:30:00,11.79,11.85,11.78,11.84,334758.85008315515,4.5082,4.5311,4.5043,4.5273,334758.8501
2008-02-15 10:35:00,11.84,11.84,11.76,11.77,414350.20194820623,4.5273,4.5273,4.4967,4.5005,414350.2019
2008-02-15 10:40:00,11.76,11.8,11.76,11.77,203136.136849608,4.4967,4.512,4.4967,4.5005,203136.1368
2008-02-15 10:45:00,11.77,11.79,11.76,11.79,167260.63197909243,4.5005,4.5082,4.4967,4.5082,167260.632
2008-02-15 10:50:00,11.79,11.8,11.78,11.78,335709.19458303635,4.5082,4.512,4.5043,4.5043,335709.1946
2008-02-15 10:55:00,11.78,11.8,11.78,11.78,285340.9360893324,4.5043,4.512,4.5043,4.5043,285340.9361
2008-02-15 11:00:00,11.78,11.79,11.77,11.77,308624.37633642193,4.5043,4.5082,4.5005,4.5005,308624.3763
2008-02-15 11:05:00,11.77,11.79,11.75,11.76,495367.0705630792,4.5005,4.5082,4.4929,4.4967,495367.0706
2008-02-15 11:10:00,11.76,11.77,11.76,11.76,229270.6105963412,4.4967,4.5005,4.4967,4.4967,229270.6106
2008-02-15 11:15:00,11.76,11.76,11.73,11.74,316939.89071038255,4.4967,4.4967,4.4852,4.489,316939.8907
2008-02-15 11:20:00,11.73,11.74,11.71,11.72,393205.0368258494,4.4852,4.489,4.4776,4.4814,393205.0368
2008-02-15 11:25:00,11.72,11.74,11.72,11.74,191969.5889760038,4.4814,4.489,4.4814,4.489,191969.589
2008-02-15 11:30:00,11.74,11.75,11.72,11.72,206462.3425991922,4.489,4.4929,4.4814,4.4814,206462.3426
2008-02-15 11:35:00,11.72,11.74,11.71,11.73,293894.03658826323,4.4814,4.489,4.4776,4.4852,293894.0366
2008-02-15 11:40:00,11.73,11.73,11.72,11.73,270135.42409123306,4.4852,4.4852,4.4814,4.4852,270135.4241
2008-02-15 11:45:00,11.73,11.74,11.73,11.74,228320.26609646,4.4852,4.489,4.4852,4.489,228320.2661
2008-02-15 11:50:00,11.74,11.74,11.73,11.74,124495.1294844381,4.489,4.489,4.4852,4.489,124495.1295
2008-02-15 11:55:00,11.74,11.74,11.73,11.73,132573.05773342837,4.489,4.489,4.4852,4.4852,132573.0577
2008-02-15 12:00:00,11.73,11.77,11.73,11.74,420289.8550724638,4.4852,4.5005,4.4852,4.489,420289.8551
2008-02-15 12:05:00,11.74,11.74,11.72,11.74,230220.9550962224,4.489,4.489,4.4814,4.489,230220.9551
2008-02-15 12:10:00,11.74,11.74,11.73,11.74,144452.36398194346,4.489,4.489,4.4852,4.489,144452.364
2008-02-15 12:15:00,11.74,11.74,11.74,11.74,93608.93323829888,4.489,4.489,4.489,4.489,93608.9332
2008-02-15 12:20:00,11.74,11.75,11.71,11.72,244476.1225944405,4.489,4.4929,4.4776,4.4814,244476.1226
2008-02-15 12:25:00,11.71,11.71,11.67,11.68,300308.8619624614,4.4776,4.4776,4.4623,4.4661,300308.862
2008-02-15 12:30:00,11.68,11.7,11.67,11.68,315514.3739605607,4.4661,4.4737,4.4623,4.4661,315514.374
2008-02-15 12:35:00,11.68,11.68,11.66,11.66,244476.1225944405,4.4661,4.4661,4.4584,4.4584,244476.1226
2008-02-15 12:40:00,11.66,11.67,11.66,11.67,137562.3663578047,4.4584,4.4623,4.4584,4.4623,137562.3664
2008-02-15 12:45:00,11.67,11.68,11.65,11.66,242337.84746970772,4.4623,4.4661,4.4546,4.4584,242337.8475
2008-02-15 12:50:00,11.66,11.67,11.65,11.67,130197.19648372536,4.4584,4.4623,4.4546,4.4623,130197.1965
2008-02-15 12:55:00,11.67,11.68,11.66,11.68,234972.67759562843,4.4623,4.4661,4.4584,4.4661,234972.6776
2008-02-15 13:00:00,11.68,11.7,11.68,11.69,189593.7277263008,4.4661,4.4737,4.4661,4.4699,189593.7277
2008-02-15 13:05:00,11.69,11.69,11.66,11.66,146828.22523164647,4.4699,4.4699,4.4584,4.4584,146828.2252
2008-02-15 13:10:00,11.66,11.68,11.64,11.67,118080.30411023996,4.4584,4.4661,4.4508,4.4623,118080.3041
2008-02-15 13:15:00,11.67,11.68,11.67,11.68,218341.64884770729,4.4623,4.4661,4.4623,4.4661,218341.6488
2008-02-15 13:20:00,11.68,11.68,11.67,11.67,115466.85673556665,4.4661,4.4661,4.4623,4.4623,115466.8567
2008-02-15 13:25:00,11.67,11.68,11.66,11.66,84580.66048942742,4.4623,4.4661,4.4584,4.4584,84580.6605
2008-02-15 13:30:00,11.66,11.67,11.65,11.65,87669.28011404134,4.4584,4.4623,4.4546,4.4546,87669.2801
2008-02-15 13:35:00,11.65,11.66,11.65,11.65,83867.90211451652,4.4546,4.4584,4.4546,4.4546,83867.9021
2008-02-15 13:40:00,11.65,11.66,11.65,11.65,243525.7780945593,4.4546,4.4584,4.4546,4.4546,243525.7781
2008-02-15 13:45:00,11.66,11.66,11.65,11.66,161796.1511047755,4.4584,4.4584,4.4546,4.4584,161796.1511
2008-02-15 13:50:00,11.66,11.68,11.65,11.67,871703.4925160371,4.4584,4.4661,4.4546,4.4623,871703.4925
2008-02-15 13:55:00,11.67,11.68,11.67,11.68,219291.9933475885,4.4623,4.4661,4.4623,4.4661,219291.9933
2008-02-15 14:00:00,11.68,11.68,11.65,11.65,399382.2760750773,4.4661,4.4661,4.4546,4.4546,399382.2761
2008-02-15 14:05:00,11.65,11.66,11.65,11.65,262057.4958422428,4.4546,4.4584,4.4546,4.4546,262057.4958
2008-02-15 14:10:00,11.65,11.65,11.64,11.64,169161.32097885484,4.4546,4.4546,4.4508,4.4508,169161.321
2008-02-15 14:15:00,11.64,11.64,11.61,11.61,379425.0415775719,4.4508,4.4508,4.4393,4.4393,379425.0416
2008-02-15 14:20:00,11.61,11.61,11.6,11.61,200285.1033499644,4.4393,4.4393,4.4355,4.4393,200285.1033
2008-02-15 14:25:00,11.61,11.64,11.61,11.64,191019.2444761226,4.4393,4.4508,4.4393,4.4508,191019.2445
2008-02-15 14:30:00,11.64,11.64,11.63,11.64,238536.46947018296,4.4508,4.4508,4.447,4.4508,238536.4695
2008-02-15 14:35:00,11.64,11.64,11.62,11.63,147778.56973152768,4.4508,4.4508,4.4432,4.447,147778.5697
2008-02-15 14:40:00,11.63,11.64,11.63,11.63,100974.10311237824,4.447,4.4508,4.447,4.447,100974.1031
2008-02-15 14:45:00,11.63,11.64,11.63,11.63,71751.00974103113,4.447,4.4508,4.447,4.447,71751.0097
2008-02-15 14:50:00,11.63,11.64,11.63,11.64,132573.05773342837,4.447,4.4508,4.447,4.4508,132573.0577
2008-02-15 14:55:00,11.64,11.64,11.63,11.63,131622.71323354717,4.4508,4.4508,4.447,4.447,131622.7132
2008-02-15 15:00:00,11.63,11.64,11.61,11.62,288904.7279638869,4.447,4.4508,4.4393,4.4432,288904.728
2008-02-15 15:05:00,11.62,11.65,11.61,11.65,358517.4625801853,4.4432,4.4546,4.4393,4.4546,358517.4626
2008-02-15 15:10:00,11.64,11.68,11.64,11.68,231171.2995961036,4.4508,4.4661,4.4508,4.4661,231171.2996
2008-02-15 15:15:00,11.67,11.7,11.67,11.68,328106.4385839867,4.4623,4.4737,4.4623,4.4661,328106.4386
2008-02-15 15:20:00,11.68,11.69,11.67,11.68,221905.44072226185,4.4661,4.4699,4.4623,4.4661,221905.4407
2008-02-15 15:25:00,11.68,11.68,11.67,11.67,159420.28985507248,4.4661,4.4661,4.4623,4.4623,159420.2899
2008-02-15 15:30:00,11.67,11.7,11.67,11.7,355904.015205512,4.4623,4.4737,4.4623,4.4737,355904.0152
2008-02-15 15:35:00,11.7,11.73,11.7,11.73,473033.9748158708,4.4737,4.4852,4.4737,4.4852,473033.9748
2008-02-15 15:40:00,11.73,11.73,11.69,11.69,401045.37894986937,4.4852,4.4852,4.4699,4.4699,401045.3789
2008-02-15 15:45:00,11.69,11.73,11.69,11.72,618674.2694226657,4.4699,4.4852,4.4699,4.4814,618674.2694
2008-02-15 15:50:00,11.72,11.72,11.68,11.7,947018.2941316228,4.4814,4.4814,4.4661,4.4737,947018.2941
2008-02-15 15:55:00,11.69,11.71,11.68,11.71,806842.4803991447,4.4699,4.4776,4.4661,4.4776,806842.4804
2008-02-19 09:30:00,11.84,11.85,11.75,11.77,624851.5086718936,4.5273,4.5311,4.4929,4.5005,624851.5087
2008-02-19 09:35:00,11.77,11.8,11.74,11.77,416726.0631979093,4.5005,4.512,4.489,4.5005,416726.0632
2008-02-19 09:40:00,11.77,11.77,11.72,11.72,423616.060822048,4.5005,4.5005,4.4814,4.4814,423616.0608
2008-02-19 09:45:00,11.72,11.75,11.72,11.73,197909.24210026136,4.4814,4.4929,4.4814,4.4852,197909.2421
2008-02-19 09:50:00,11.73,11.73,11.69,11.7,406747.4459491566,4.4852,4.4852,4.4699,4.4737,406747.4459
2008-02-19 09:55:00,11.7,11.72,11.68,11.72,277263.0078403421,4.4737,4.4814,4.4661,4.4814,277263.0078
2008-02-19 10:00:00,11.72,11.74,11.72,11.72,211689.23734853885,4.4814,4.489,4.4814,4.4814,211689.2373
2008-02-19 10:05:00,11.72,11.72,11.68,11.71,272273.6992159658,4.4814,4.4814,4.4661,4.4776,272273.6992
2008-02-19 10:10:00,11.71,11.74,11.7,11.74,167498.21810406272,4.4776,4.489,4.4737,4.489,167498.2181
2008-02-19 10:15:00,11.74,11.79,11.73,11.78,326918.5079591352,4.489,4.5082,4.4852,4.5043,326918.508
2008-02-19 10:20:00,11.78,11.78,11.76,11.77,287004.0389641245,4.5043,4.5043,4.4967,4.5005,287004.039
2008-02-19 10:25:00,11.77,11.77,11.76,11.76,186742.6942266572,4.5005,4.5005,4.4967,4.4967,186742.6942
2008-02-19 10:30:00,11.76,11.76,11.71,11.73,292706.10596341174,4.4967,4.4967,4.4776,4.4852,292706.106
2008-02-19 10:35:00,11.72,11.74,11.7,11.72,110477.5481111903,4.4814,4.489,4.4737,4.4814,110477.5481
2008-02-19 10:40:00,11.72,11.73,11.71,11.71,133998.57448325018,4.4814,4.4852,4.4776,4.4776,133998.5745
2008-02-19 10:45:00,11.71,11.72,11.7,11.71,372772.63007840345,4.4776,4.4814,4.4737,4.4776,372772.6301
2008-02-19 10:50:00,11.71,11.73,11.71,11.71,264433.3570919458,4.4776,4.4852,4.4776,4.4776,264433.3571
2008-02-19 10:55:00,11.71,11.76,11.71,11.76,267046.8044666192,4.4776,4.4967,4.4776,4.4967,267046.8045
2008-02-19 11:00:00,11.76,11.76,11.71,11.72,215728.201473034,4.4967,4.4967,4.4776,4.4814,215728.2015
2008-02-19 11:05:00,11.72,11.73,11.71,11.72,229508.19672131148,4.4814,4.4852,4.4776,4.4814,229508.1967
2008-02-19 11:10:00,11.72,11.72,11.7,11.7,182703.73010216205,4.4814,4.4814,4.4737,4.4737,182703.7301
2008-02-19 11:15:00,11.7,11.72,11.7,11.71,153955.80898075554,4.4737,4.4814,4.4737,4.4776,153955.809
2008-02-19 11:20:00,11.71,11.72,11.7,11.71,273699.2159657876,4.4776,4.4814,4.4737,4.4776,273699.216
2008-02-19 11:25:00,11.71,11.72,11.68,11.69,223330.9574720836,4.4776,4.4814,4.4661,4.4699,223330.9575
2008-02-19 11:30:00,11.69,11.7,11.69,11.7,133760.9883582799,4.4699,4.4737,4.4699,4.4737,133760.9884
2008-02-19 11:35:00,11.7,11.73,11.7,11.71,139463.05535756712,4.4737,4.4852,4.4737,4.4776,139463.0554
2008-02-19 11:40:00,11.71,11.73,11.68,11.68,229983.3689712521,4.4776,4.4852,4.4661,4.4661,229983.369
2008-02-19 11:45:00,11.68,11.68,11.66,11.66,144689.95010691375,4.4661,4.4661,4.4584,4.4584,144689.9501
2008-02-19 11:50:00,11.66,11.67,11.66,11.66,123069.6127346163,4.4584,4.4623,4.4584,4.4584,123069.6127
2008-02-19 11:55:00,11.66,11.66,11.66,11.66,195770.96697552863,4.4584,4.4584,4.4584,4.4584,195770.967
2008-02-19 12:00:00,11.66,11.68,11.66,11.68,210026.1344737468,4.4584,4.4661,4.4584,4.4661,210026.1345
2008-02-19 12:05:00,11.68,11.69,11.66,11.68,166785.45972915183,4.4661,4.4699,4.4584,4.4661,166785.4597
2008-02-19 12:10:00,11.68,11.7,11.68,11.7,113090.99548586363,4.4661,4.4737,4.4661,4.4737,113090.9955
2008-02-19 12:15:00,11.7,11.72,11.68,11.71,187217.86647659776,4.4737,4.4814,4.4661,4.4776,187217.8665
2008-02-19 12:20:00,11.71,11.73,11.71,11.72,171062.00997861725,4.4776,4.4852,4.4776,4.4814,171062.01
2008-02-19 12:25:00,11.72,11.73,11.71,11.71,134711.3328581611,4.4814,4.4852,4.4776,4.4776,134711.3329
2008-02-19 12:30:00,11.71,11.71,11.68,11.7,195295.79472558803,4.4776,4.4776,4.4661,4.4737,195295.7947
2008-02-19 12:35:00,11.7,11.7,11.66,11.66,177001.6631028748,4.4737,4.4737,4.4584,4.4584,177001.6631
2008-02-19 12:40:00,11.66,11.68,11.66,11.68,243288.19196958892,4.4584,4.4661,4.4584,4.4661,243288.192
2008-02-19 12:45:00,11.68,11.69,11.68,11.68,195533.3808505584,4.4661,4.4699,4.4661,4.4661,195533.3809
2008-02-19 12:50:00,11.68,11.71,11.68,11.7,264670.9432169161,4.4661,4.4776,4.4661,4.4737,264670.9432
2008-02-19 12:55:00,11.7,11.71,11.69,11.69,153955.80898075554,4.4737,4.4776,4.4699,4.4699,153955.809
2008-02-19 13:00:00,11.69,11.72,11.69,11.69,177001.6631028748,4.4699,4.4814,4.4699,4.4699,177001.6631
2008-02-19 13:05:00,11.7,11.7,11.68,11.69,94084.10548823948,4.4737,4.4737,4.4661,4.4699,94084.1055
2008-02-19 13:10:00,11.69,11.73,11.69,11.72,140888.57210738893,4.4699,4.4852,4.4699,4.4814,140888.5721
2008-02-19 13:15:00,11.73,11.76,11.73,11.76,260631.979092421,4.4852,4.4967,4.4852,4.4967,260631.9791
2008-02-19 13:20:00,11.76,11.77,11.76,11.77,224518.8880969352,4.4967,4.5005,4.4967,4.5005,224518.8881
2008-02-19 13:25:00,11.77,11.79,11.76,11.76,184366.8329769541,4.5005,4.5082,4.4967,4.4967,184366.833
2008-02-19 13:30:00,11.76,11.76,11.71,11.72,294131.6227132336,4.4967,4.4967,4.4776,4.4814,294131.6227
2008-02-19 13:35:00,11.72,11.72,11.71,11.72,99548.58636255642,4.4814,4.4814,4.4776,4.4814,99548.5864
2008-02-19 13:40:00,11.72,11.73,11.68,11.7,188405.79710144928,4.4814,4.4852,4.4661,4.4737,188405.7971
2008-02-19 13:45:00,11.7,11.7,11.68,11.7,129484.43810881444,4.4737,4.4737,4.4661,4.4737,129484.4381
2008-02-19 13:50:00,11.7,11.7,11.69,11.7,125683.06010928962,4.4737,4.4737,4.4699,4.4737,125683.0601
2008-02-19 13:55:00,11.7,11.7,11.68,11.7,130197.19648372536,4.4737,4.4737,4.4661,4.4737,130197.1965
2008-02-19 14:00:00,11.7,11.7,11.68,11.68,138512.71085768592,4.4737,4.4737,4.4661,4.4661,138512.7109
2008-02-19 14:05:00,11.68,11.68,11.66,11.67,158469.94535519127,4.4661,4.4661,4.4584,4.4623,158469.9454
2008-02-19 14:10:00,11.67,11.68,11.66,11.68,154430.98123069614,4.4623,4.4661,4.4584,4.4661,154430.9812
2008-02-19 14:15:00,11.68,11.68,11.66,11.68,327393.6802090758,4.4661,4.4661,4.4584,4.4661,327393.6802
2008-02-19 14:20:00,11.68,11.69,11.67,11.69,174863.38797814207,4.4661,4.4699,4.4623,4.4699,174863.388
2008-02-19 14:25:00,11.69,11.7,11.66,11.66,323354.7160845807,4.4699,4.4737,4.4584,4.4584,323354.7161
2008-02-19 14:30:00,11.67,11.67,11.63,11.63,688049.4179139938,4.4623,4.4623,4.447,4.447,688049.4179
2008-02-19 14:35:00,11.63,11.65,11.6,11.62,401995.72344975057,4.447,4.4546,4.4355,4.4432,401995.7234
2008-02-19 14:40:00,11.62,11.63,11.6,11.61,272511.2853409361,4.4432,4.447,4.4355,4.4393,272511.2853
2008-02-19 14:45:00,11.61,11.62,11.58,11.59,486338.7978142077,4.4393,4.4432,4.4279,4.4317,486338.7978
2008-02-19 14:50:00,11.59,11.61,11.58,11.6,405797.1014492754,4.4317,4.4393,4.4279,4.4355,405797.1014
2008-02-19 14:55:00,11.6,11.61,11.58,11.58,332145.4027084818,4.4355,4.4393,4.4279,4.4279,332145.4027
2008-02-19 15:00:00,11.58,11.59,11.57,11.57,425279.1636968401,4.4279,4.4317,4.424,4.424,425279.1637
2008-02-19 15:05:00,11.57,11.6,11.57,11.6,321691.6132097886,4.424,4.4355,4.424,4.4355,321691.6132
2008-02-19 15:10:00,11.6,11.62,11.6,11.61,362318.8405797101,4.4355,4.4432,4.4355,4.4393,362318.8406
2008-02-19 15:15:00,11.61,11.63,11.61,11.62,221667.8545972916,4.4393,4.447,4.4393,4.4432,221667.8546
2008-02-19 15:20:00,11.62,11.63,11.61,11.61,432406.7474459492,4.4432,4.447,4.4393,4.4393,432406.7474
2008-02-19 15:25:00,11.61,11.62,11.57,11.6,458066.04894274176,4.4393,4.4432,4.424,4.4355,458066.0489
2008-02-19 15:30:00,11.6,11.6,11.58,11.6,444761.2259444048,4.4355,4.4355,4.4279,4.4355,444761.2259
2008-02-19 15:35:00,11.6,11.63,11.6,11.63,334283.6778332146,4.4355,4.447,4.4355,4.447,334283.6778
2008-02-19 15:40:00,11.62,11.65,11.62,11.64,322404.3715846995,4.4432,4.4546,4.4432,4.4508,322404.3716
2008-02-19 15:45:00,11.64,11.65,11.62,11.63,812069.3751484914,4.4508,4.4546,4.4432,4.447,812069.3751
2008-02-19 15:50:00,11.63,11.63,11.58,11.63,832976.9541458779,4.447,4.447,4.4279,4.447,832976.9541
2008-02-19 15:55:00,11.63,11.64,11.6,11.64,983606.5573770492,4.447,4.4508,4.4355,4.4508,983606.5574
2008-02-20 09:30:00,11.53,11.55,11.48,11.48,659301.4967925873,4.4087,4.4164,4.3896,4.3896,659301.4968
2008-02-20 09:35:00,11.48,11.51,11.48,11.49,743406.9850320742,4.3896,4.4011,4.3896,4.3934,743406.985
2008-02-20 09:40:00,11.49,11.5,11.48,11.48,535519.1256830601,4.3934,4.3973,4.3896,4.3896,535519.1257
2008-02-20 09:45:00,11.48,11.49,11.43,11.45,722974.5782846282,4.3896,4.3934,4.3705,4.3782,722974.5783
2008-02-20 09:50:00,11.45,11.46,11.44,11.44,306010.92896174866,4.3782,4.382,4.3743,4.3743,306010.929
2008-02-20 09:55:00,11.44,11.45,11.39,11.39,549536.7070563079,4.3743,4.3782,4.3552,4.3552,549536.7071
2008-02-20 10:00:00,11.39,11.4,11.34,11.34,751722.4994060347,4.3552,4.359,4.3361,4.3361,751722.4994
2008-02-20 10:05:00,11.35,11.36,11.32,11.35,904252.7916369684,4.3399,4.3437,4.3284,4.3399,904252.7916
2008-02-20 10:10:00,11.36,11.39,11.34,11.39,433357.0919458304,4.3437,4.3552,4.3361,4.3552,433357.0919
2008-02-20 10:15:00,11.39,11.41,11.38,11.41,631503.920171062,4.3552,4.3629,4.3514,4.3629,631503.9202
2008-02-20 10:20:00,11.41,11.46,11.41,11.44,459966.7379425042,4.3629,4.382,4.3629,4.3743,459966.7379
2008-02-20 10:25:00,11.44,11.45,11.37,11.38,724162.5089094797,4.3743,4.3782,4.3476,4.3514,724162.5089
2008-02-20 10:30:00,11.38,11.39,11.34,11.35,371109.5272036113,4.3514,4.3552,4.3361,4.3399,371109.5272
2008-02-20 10:35:00,11.35,11.4,11.34,11.39,334758.85008315515,4.3399,4.359,4.3361,4.3552,334758.8501
2008-02-20 10:40:00,11.39,11.4,11.37,11.4,209313.37609883584,4.3552,4.359,4.3476,4.359,209313.3761
2008-02-20 10:45:00,11.39,11.4,11.36,11.36,358517.4625801853,4.3552,4.359,4.3437,4.3437,358517.4626
2008-02-20 10:50:00,11.36,11.36,11.3,11.31,460679.4963174151,4.3437,4.3437,4.3208,4.3246,460679.4963
2008-02-20 10:55:00,11.31,11.35,11.31,11.35,284390.5915894512,4.3246,4.3399,4.3246,4.3399,284390.5916
2008-02-20 11:00:00,11.35,11.36,11.34,11.34,263245.42646709434,4.3399,4.3437,4.3361,4.3361,263245.4265
2008-02-20 11:05:00,11.34,11.34,11.28,11.3,760988.3582798765,4.3361,4.3361,4.3131,4.3208,760988.3583
2008-02-20 11:10:00,11.3,11.3,11.26,11.26,550011.8793062485,4.3208,4.3208,4.3055,4.3055,550011.8793
2008-02-20 11:15:00,11.27,11.28,11.24,11.26,635305.2981705868,4.3093,4.3131,4.2979,4.3055,635305.2982
2008-02-20 11:20:00,11.26,11.26,11.23,11.26,617723.9249227846,4.3055,4.3055,4.294,4.3055,617723.9249
2008-02-20 11:25:00,11.26,11.29,11.26,11.28,639344.262295082,4.3055,4.317,4.3055,4.3131,639344.2623
2008-02-20 11:30:00,11.28,11.28,11.24,11.24,266334.04609170824,4.3131,4.3131,4.2979,4.2979,266334.0461
2008-02-20 11:35:00,11.24,11.25,11.23,11.24,278926.11071513424,4.2979,4.3017,4.294,4.2979,278926.1107
2008-02-20 11:40:00,11.23,11.25,11.23,11.24,572107.3889284866,4.294,4.3017,4.294,4.2979,572107.3889
2008-02-20 11:45:00,11.23,11.25,11.23,11.25,474934.6638156332,4.294,4.3017,4.294,4.3017,474934.6638
2008-02-20 11:50:00,11.25,11.25,11.24,11.24,315989.54621050134,4.3017,4.3017,4.2979,4.2979,315989.5462
2008-02-20 11:55:00,11.24,11.24,11.22,11.22,345450.22570681875,4.2979,4.2979,4.2902,4.2902,345450.2257
2008-02-20 12:00:00,11.22,11.28,11.21,11.28,763364.2195295795,4.2902,4.3131,4.2864,4.3131,763364.2195
2008-02-20 12:05:00,11.28,11.32,11.28,11.3,411736.7545735329,4.3131,4.3284,4.3131,4.3208,411736.7546
2008-02-20 12:10:00,11.3,11.37,11.29,11.36,646471.846044191,4.3208,4.3476,4.317,4.3437,646471.846
2008-02-20 12:15:00,11.36,11.39,11.34,11.34,717272.511285341,4.3437,4.3552,4.3361,4.3361,717272.5113
2008-02-20 12:20:00,11.35,11.41,11.34,11.4,606082.2047992398,4.3399,4.3629,4.3361,4.359,606082.2048
2008-02-20 12:25:00,11.4,11.41,11.36,11.36,509147.0658113567,4.359,4.3629,4.3437,4.3437,509147.0658
2008-02-20 12:30:00,11.36,11.38,11.35,11.36,273699.2159657876,4.3437,4.3514,4.3399,4.3437,273699.216
2008-02-20 12:35:00,11.36,11.37,11.35,11.36,272986.4575908767,4.3437,4.3476,4.3399,4.3437,272986.4576
2008-02-20 12:40:00,11.36,11.36,11.32,11.32,365645.0463292944,4.3437,4.3437,4.3284,4.3284,365645.0463
2008-02-20 12:45:00,11.32,11.35,11.32,11.34,192919.93347588505,4.3284,4.3399,4.3284,4.3361,192919.9335
2008-02-20 12:50:00,11.34,11.35,11.31,11.33,496317.4150629604,4.3361,4.3399,4.3246,4.3323,496317.4151
2008-02-20 12:55:00,11.33,11.35,11.33,11.33,195533.3808505584,4.3323,4.3399,4.3323,4.3323,195533.3809
2008-02-20 13:00:00,11.33,11.37,11.33,11.37,258731.2900926586,4.3323,4.3476,4.3323,4.3476,258731.2901
2008-02-20 13:05:00,11.37,11.41,11.37,11.39,334046.09170824423,4.3476,4.3629,4.3476,4.3552,334046.0917
2008-02-20 13:10:00,11.39,11.41,11.37,11.37,271323.3547160846,4.3552,4.3629,4.3476,4.3476,271323.3547
2008-02-20 13:15:00,11.37,11.38,11.35,11.36,348301.2592064624,4.3476,4.3514,4.3399,4.3437,348301.2592
2008-02-20 13:20:00,11.36,11.36,11.31,11.32,485388.45331432647,4.3437,4.3437,4.3246,4.3284,485388.4533
2008-02-20 13:25:00,11.33,11.33,11.3,11.33,404371.5846994536,4.3323,4.3323,4.3208,4.3323,404371.5847
2008-02-20 13:30:00,11.33,11.33,11.31,11.31,285816.108339273,4.3323,4.3323,4.3246,4.3246,285816.1083
2008-02-20 13:35:00,11.31,11.33,11.3,11.33,274887.14659063914,4.3246,4.3323,4.3208,4.3323,274887.1466
2008-02-20 13:40:00,11.33,11.36,11.33,11.35,205511.998099311,4.3323,4.3437,4.3323,4.3399,205511.9981
2008-02-20 13:45:00,11.35,11.36,11.34,11.36,134948.9189831314,4.3399,4.3437,4.3361,4.3437,134948.919
2008-02-20 13:50:00,11.36,11.37,11.36,11.36,199334.7588500832,4.3437,4.3476,4.3437,4.3437,199334.7589
2008-02-20 13:55:00,11.37,11.43,11.36,11.41,584699.4535519126,4.3476,4.3705,4.3437,4.3629,584699.4536
2008-02-20 14:00:00,11.41,11.47,11.39,11.4,831076.2651461154,4.3629,4.3858,4.3552,4.359,831076.2651
2008-02-20 14:05:00,11.4,11.44,11.4,11.4,650510.8101686862,4.359,4.3743,4.359,4.359,650510.8102
2008-02-20 14:10:00,11.4,11.42,11.39,11.41,625801.8531717748,4.359,4.3667,4.3552,4.3629,625801.8532
2008-02-20 14:15:00,11.41,11.44,11.41,11.41,435495.3670705631,4.3629,4.3743,4.3629,4.3629,435495.3671
2008-02-20 14:20:00,11.41,11.44,11.39,11.41,594678.0708006653,4.3629,4.3743,4.3552,4.3629,594678.0708
2008-02-20 14:25:00,11.41,11.46,11.41,11.45,300071.2758374911,4.3629,4.382,4.3629,4.3782,300071.2758
2008-02-20 14:30:00,11.45,11.48,11.45,11.47,458778.8073176527,4.3782,4.3896,4.3782,4.3858,458778.8073
2008-02-20 14:35:00,11.47,11.48,11.46,11.47,296032.311712996,4.3858,4.3896,4.382,4.3858,296032.3117
2008-02-20 14:40:00,11.46,11.47,11.44,11.46,217628.8904727964,4.382,4.3858,4.3743,4.382,217628.8905
2008-02-20 14:45:00,11.46,11.5,11.46,11.49,715846.9945355192,4.382,4.3973,4.382,4.3934,715846.9945
2008-02-20 14:50:00,11.5,11.53,11.49,11.5,579947.7310525066,4.3973,4.4087,4.3934,4.3973,579947.7311
2008-02-20 14:55:00,11.5,11.51,11.48,11.49,638393.9177952008,4.3973,4.4011,4.3896,4.3934,638393.9178
2008-02-20 15:00:00,11.49,11.49,11.46,11.47,639819.4345450226,4.3934,4.3934,4.382,4.3858,639819.4345
2008-02-20 15:05:00,11.47,11.48,11.45,11.46,829650.7483962937,4.3858,4.3896,4.3782,4.382,829650.7484
2008-02-20 15:10:00,11.46,11.46,11.43,11.43,612021.8579234973,4.382,4.382,4.3705,4.3705,612021.8579
2008-02-20 15:15:00,11.43,11.45,11.43,11.44,396293.6564504633,4.3705,4.3782,4.3705,4.3743,396293.6565
2008-02-20 15:20:00,11.44,11.46,11.43,11.44,404846.7569493942,4.3743,4.382,4.3705,4.3743,404846.7569
2008-02-20 15:25:00,11.44,11.46,11.43,11.44,234259.9192207175,4.3743,4.382,4.3705,4.3743,234259.9192
2008-02-20 15:30:00,11.44,11.44,11.42,11.44,425279.1636968401,4.3743,4.3743,4.3667,4.3743,425279.1637
2008-02-20 15:35:00,11.44,11.45,11.43,11.45,495604.65668804944,4.3743,4.3782,4.3705,4.3782,495604.6567
2008-02-20 15:40:00,11.45,11.47,11.44,11.44,665953.9082917558,4.3782,4.3858,4.3743,4.3743,665953.9083
2008-02-20 15:45:00,11.44,11.46,11.42,11.45,688524.5901639344,4.3743,4.382,4.3667,4.3782,688524.5902
2008-02-20 15:50:00,11.46,11.48,11.43,11.44,972915.1817533856,4.382,4.3896,4.3705,4.3743,972915.1818
2008-02-20 15:55:00,11.45,11.47,11.44,11.47,777381.8009028273,4.3782,4.3858,4.3743,4.3858,777381.8009
2008-02-21 09:30:00,11.51,11.55,11.47,11.49,372535.0439534331,4.4011,4.4164,4.3858,4.3934,372535.044
2008-02-21 09:35:00,11.49,11.51,11.45,11.5,420289.8550724638,4.3934,4.4011,4.3782,4.3973,420289.8551
2008-02-21 09:40:00,11.5,11.56,11.48,11.52,491803.2786885246,4.3973,4.4202,4.3896,4.4049,491803.2787
2008-02-21 09:45:00,11.52,11.54,11.49,11.52,316464.7184604419,4.4049,4.4126,4.3934,4.4049,316464.7185
2008-02-21 09:50:00,11.53,11.53,11.48,11.48,237823.71109527204,4.4087,4.4087,4.3896,4.3896,237823.7111
2008-02-21 09:55:00,11.48,11.48,11.44,11.46,504870.5155618912,4.3896,4.3896,4.3743,4.382,504870.5156
2008-02-21 10:00:00,11.46,11.5,11.43,11.48,781420.7650273225,4.382,4.3973,4.3705,4.3896,781420.765
2008-02-21 10:05:00,11.48,11.51,11.46,11.49,379187.4554526016,4.3896,4.4011,4.382,4.3934,379187.4555
2008-02-21 10:10:00,11.49,11.52,11.49,11.51,390591.58945117606,4.3934,4.4049,4.3934,4.4011,390591.5895
2008-02-21 10:15:00,11.51,11.57,11.51,11.54,215965.78759800427,4.4011,4.424,4.4011,4.4126,215965.7876
2008-02-21 10:20:00,11.54,11.54,11.51,11.53,262770.2542171537,4.4126,4.4126,4.4011,4.4087,262770.2542
2008-02-21 10:25:00,11.53,11.53,11.49,11.5,251128.53409360893,4.4087,4.4087,4.3934,4.3973,251128.5341
2008-02-21 10:30:00,11.5,11.52,11.49,11.5,330957.47208363033,4.3973,4.4049,4.3934,4.3973,330957.4721
2008-02-21 10:35:00,11.5,11.5,11.49,11.49,243050.6058446187,4.3973,4.3973,4.3934,4.3934,243050.6058
2008-02-21 10:40:00,11.49,11.5,11.49,11.49,576859.1114278926,4.3934,4.3973,4.3934,4.3934,576859.1114
2008-02-21 10:45:00,11.49,11.52,11.49,11.5,661677.3580422903,4.3934,4.4049,4.3934,4.3973,661677.358
2008-02-21 10:50:00,11.49,11.54,11.49,11.52,387502.96982656216,4.3934,4.4126,4.3934,4.4049,387502.9698
2008-02-21 10:55:00,11.52,11.52,11.49,11.49,242813.0197196484,4.4049,4.4049,4.3934,4.3934,242813.0197
2008-02-21 11:00:00,11.49,11.51,11.49,11.5,435020.1948206225,4.3934,4.4011,4.3934,4.3973,435020.1948
2008-02-21 11:05:00,11.49,11.53,11.49,11.52,303397.48158707534,4.3934,4.4087,4.3934,4.4049,303397.4816
2008-02-21 11:10:00,11.52,11.53,11.49,11.51,245188.8809693514,4.4049,4.4087,4.3934,4.4011,245188.881
2008-02-21 11:15:00,11.51,11.54,11.51,11.54,195295.79472558803,4.4011,4.4126,4.4011,4.4126,195295.7947
2008-02-21 11:20:00,11.53,11.54,11.5,11.5,353528.153955809,4.4087,4.4126,4.3973,4.3973,353528.154
2008-02-21 11:25:00,11.5,11.52,11.5,11.5,193870.27797576625,4.3973,4.4049,4.3973,4.3973,193870.278
2008-02-21 11:30:00,11.5,11.52,11.5,11.5,208600.6177239249,4.3973,4.4049,4.3973,4.3973,208600.6177
2008-02-21 11:35:00,11.5,11.51,11.49,11.5,170349.25160370636,4.3973,4.4011,4.3934,4.3973,170349.2516
2008-02-21 11:40:00,11.5,11.51,11.5,11.51,162746.4956046567,4.3973,4.4011,4.3973,4.4011,162746.4956
2008-02-21 11:45:00,11.51,11.52,11.5,11.52,176051.3186029936,4.4011,4.4049,4.3973,4.4049,176051.3186
2008-02-21 11:50:00,11.52,11.53,11.51,11.52,140175.81373247804,4.4049,4.4087,4.4011,4.4049,140175.8137
2008-02-21 11:55:00,11.52,11.52,11.51,11.51,109052.0313613685,4.4049,4.4049,4.4011,4.4011,109052.0314
2008-02-21 12:00:00,11.51,11.52,11.51,11.51,108814.4452363982,4.4011,4.4049,4.4011,4.4011,108814.4452
2008-02-21 12:05:00,11.51,11.51,11.5,11.51,229270.6105963412,4.4011,4.4011,4.3973,4.4011,229270.6106
2008-02-21 12:10:00,11.51,11.51,11.51,11.51,106200.99786172489,4.4011,4.4011,4.4011,4.4011,106200.9979
2008-02-21 12:15:00,11.51,11.52,11.5,11.51,335471.60845806607,4.4011,4.4049,4.3973,4.4011,335471.6085
2008-02-21 12:20:00,11.51,11.52,11.51,11.52,212639.5818484201,4.4011,4.4049,4.4011,4.4049,212639.5818
2008-02-21 12:25:00,11.52,11.52,11.5,11.51,271323.3547160846,4.4049,4.4049,4.3973,4.4011,271323.3547
2008-02-21 12:30:00,11.51,11.51,11.48,11.49,366832.9769541459,4.4011,4.4011,4.3896,4.3934,366832.977
2008-02-21 12:35:00,11.49,11.5,11.48,11.48,226894.74934663816,4.3934,4.3973,4.3896,4.3896,226894.7493
2008-02-21 12:40:00,11.48,11.51,11.48,11.5,243525.7780945593,4.3896,4.4011,4.3896,4.3973,243525.7781
2008-02-21 12:45:00,11.49,11.5,11.48,11.48,247564.7422190544,4.3934,4.3973,4.3896,4.3896,247564.7422
2008-02-21 12:50:00,11.48,11.49,11.46,11.47,267284.39059158944,4.3896,4.3934,4.382,4.3858,267284.3906
2008-02-21 12:55:00,11.47,11.48,11.46,11.48,166785.45972915183,4.3858,4.3896,4.382,4.3896,166785.4597
2008-02-21 13:00:00,11.48,11.5,11.47,11.48,366595.3908291756,4.3896,4.3973,4.3858,4.3896,366595.3908
2008-02-21 13:05:00,11.48,11.49,11.47,11.47,137562.3663578047,4.3896,4.3934,4.3858,4.3858,137562.3664
2008-02-21 13:10:00,11.47,11.47,11.43,11.45,591827.0373010216,4.3858,4.3858,4.3705,4.3782,591827.0373
2008-02-21 13:15:00,11.44,11.47,11.42,11.47,409360.8933238299,4.3743,4.3858,4.3667,4.3858,409360.8933
2008-02-21 13:20:00,11.47,11.47,11.44,11.44,320741.26870990737,4.3858,4.3858,4.3743,4.3743,320741.2687
2008-02-21 13:25:00,11.44,11.47,11.44,11.47,313376.098835828,4.3743,4.3858,4.3743,4.3858,313376.0988
2008-02-21 13:30:00,11.47,11.47,11.44,11.44,188168.21097647896,4.3858,4.3858,4.3743,4.3743,188168.211
2008-02-21 13:35:00,11.44,11.44,11.41,11.43,371822.2855785223,4.3743,4.3743,4.3629,4.3705,371822.2856
2008-02-21 13:40:00,11.43,11.44,11.42,11.43,202898.5507246377,4.3705,4.3743,4.3667,4.3705,202898.5507
2008-02-21 13:45:00,11.43,11.44,11.41,11.41,261344.737467332,4.3705,4.3743,4.3629,4.3629,261344.7375
2008-02-21 13:50:00,11.41,11.44,11.4,11.44,386077.4530767403,4.3629,4.3743,4.359,4.3743,386077.4531
2008-02-21 13:55:00,11.44,11.45,11.43,11.44,134948.9189831314,4.3743,4.3782,4.3705,4.3743,134948.919
2008-02-21 14:00:00,11.44,11.46,11.44,11.45,132097.88548348777,4.3743,4.382,4.3743,4.3782,132097.8855
2008-02-21 14:05:00,11.45,11.46,11.45,11.45,215965.78759800427,4.3782,4.382,4.3782,4.3782,215965.7876
2008-02-21 14:10:00,11.45,11.46,11.44,11.46,431218.8168210976,4.3782,4.382,4.3743,4.382,431218.8168
2008-02-21 14:15:00,11.45,11.46,11.45,11.45,176288.9047279639,4.3782,4.382,4.3782,4.3782,176288.9047
2008-02-21 14:20:00,11.45,11.48,11.45,11.46,252078.8785934901,4.3782,4.3896,4.3782,4.382,252078.8786
2008-02-21 14:25:00,11.46,11.48,11.45,11.45,162033.73722974578,4.382,4.3896,4.3782,4.3782,162033.7372
2008-02-21 14:30:00,11.45,11.48,11.45,11.47,243050.6058446187,4.3782,4.3896,4.3782,4.3858,243050.6058
2008-02-21 14:35:00,11.47,11.49,11.46,11.47,204324.0674744595,4.3858,4.3934,4.382,4.3858,204324.0675
2008-02-21 14:40:00,11.47,11.48,11.44,11.44,332145.4027084818,4.3858,4.3896,4.3743,4.3743,332145.4027
2008-02-21 14:45:00,11.43,11.44,11.41,11.43,416013.3048229984,4.3705,4.3743,4.3629,4.3705,416013.3048
2008-02-21 14:50:00,11.43,11.43,11.41,11.41,239249.22784509385,4.3705,4.3705,4.3629,4.3629,239249.2278
2008-02-21 14:55:00,11.42,11.43,11.41,11.42,297695.4145877881,4.3667,4.3705,4.3629,4.3667,297695.4146
2008-02-21 15:00:00,11.42,11.42,11.37,11.39,473509.1470658114,4.3667,4.3667,4.3476,4.3552,473509.1471
2008-02-21 15:05:00,11.39,11.39,11.32,11.38,968163.4592539796,4.3552,4.3552,4.3284,4.3514,968163.4593
2008-02-21 15:10:00,11.38,11.41,11.36,11.4,284153.0054644809,4.3514,4.3629,4.3437,4.359,284153.0055
2008-02-21 15:15:00,11.41,11.41,11.37,11.39,535756.7118080304,4.3629,4.3629,4.3476,4.3552,535756.7118
2008-02-21 15:20:00,11.39,11.41,11.37,11.4,435257.7809455928,4.3552,4.3629,4.3476,4.359,435257.7809
2008-02-21 15:25:00,11.4,11.41,11.39,11.4,503920.17106201,4.359,4.3629,4.3552,4.359,503920.1711
2008-02-21 15:30:00,11.4,11.41,11.39,11.39,335234.0223330958,4.359,4.3629,4.3552,4.3552,335234.0223
2008-02-21 15:35:00,11.39,11.39,11.36,11.36,578759.800427655,4.3552,4.3552,4.3437,4.3437,578759.8004
2008-02-21 15:40:00,11.36,11.39,11.36,11.38,533143.264433357,4.3437,4.3552,4.3437,4.3514,533143.2644
2008-02-21 15:45:00,11.38,11.41,11.37,11.41,763126.6334046092,4.3514,4.3629,4.3476,4.3629,763126.6334
2008-02-21 15:50:00,11.41,11.41,11.34,11.34,1278926.1107151343,4.3629,4.3629,4.3361,4.3361,1278926.1107
2008-02-21 15:55:00,11.34,11.38,11.33,11.38,1039914.4689950108,4.3361,4.3514,4.3323,4.3514,1039914.469
2008-02-22 09:30:00,11.37,11.4,11.36,11.36,511998.09931100026,4.3476,4.359,4.3437,4.3437,511998.0993
2008-02-22 09:35:00,11.36,11.44,11.36,11.38,597291.5181753386,4.3437,4.3743,4.3437,4.3514,597291.5182
2008-02-22 09:40:00,11.37,11.41,11.36,11.4,624613.9225469233,4.3476,4.3629,4.3437,4.359,624613.9225
2008-02-22 09:45:00,11.4,11.52,11.39,11.5,482537.41981468286,4.359,4.4049,4.3552,4.3973,482537.4198
2008-02-22 09:50:00,11.5,11.52,11.48,11.52,346162.9840817296,4.3973,4.4049,4.3896,4.4049,346162.9841
2008-02-22 09:55:00,11.52,11.53,11.47,11.49,380612.9722024234,4.4049,4.4087,4.3858,4.3934,380612.9722
2008-02-22 10:00:00,11.49,11.49,11.46,11.47,335709.19458303635,4.3934,4.3934,4.382,4.3858,335709.1946
2008-02-22 10:05:00,11.47,11.47,11.41,11.44,437396.0560703255,4.3858,4.3858,4.3629,4.3743,437396.0561
2008-02-22 10:10:00,11.44,11.44,11.39,11.42,569731.5276787835,4.3743,4.3743,4.3552,4.3667,569731.5277
2008-02-22 10:15:00,11.43,11.43,11.41,11.41,234022.3330957472,4.3705,4.3705,4.3629,4.3629,234022.3331
2008-02-22 10:20:00,11.41,11.41,11.37,11.37,350914.7065811357,4.3629,4.3629,4.3476,4.3476,350914.7066
2008-02-22 10:25:00,11.37,11.43,11.37,11.41,310762.6514611547,4.3476,4.3705,4.3476,4.3629,310762.6515
2008-02-22 10:30:00,11.41,11.41,11.36,11.37,322404.3715846995,4.3629,4.3629,4.3437,4.3476,322404.3716
2008-02-22 10:35:00,11.36,11.41,11.36,11.38,264908.52934188646,4.3437,4.3629,4.3437,4.3514,264908.5293
2008-02-22 10:40:00,11.38,11.4,11.36,11.39,261819.90971727253,4.3514,4.359,4.3437,4.3552,261819.9097
2008-02-22 10:45:00,11.39,11.41,11.38,11.4,399144.6899501069,4.3552,4.3629,4.3514,4.359,399144.69
2008-02-22 10:50:00,11.4,11.45,11.39,11.39,401282.96507483965,4.359,4.3782,4.3552,4.3552,401282.9651
2008-02-22 10:55:00,11.39,11.4,11.36,11.38,266334.04609170824,4.3552,4.359,4.3437,4.3514,266334.0461
2008-02-22 11:00:00,11.38,11.41,11.37,11.4,404609.17082442384,4.3514,4.3629,4.3476,4.359,404609.1708
2008-02-22 11:05:00,11.4,11.42,11.38,11.39,331907.81658351154,4.359,4.3667,4.3514,4.3552,331907.8166
2008-02-22 11:10:00,11.39,11.39,11.36,11.37,197196.48372535044,4.3552,4.3552,4.3437,4.3476,197196.4837
2008-02-22 11:15:00,11.38,11.41,11.37,11.41,330244.7137087194,4.3514,4.3629,4.3476,4.3629,330244.7137
2008-02-22 11:20:00,11.41,11.41,11.39,11.41,228082.67997148968,4.3629,4.3629,4.3552,4.3629,228082.68
2008-02-22 11:25:00,11.41,11.41,11.4,11.41,250653.3618436684,4.3629,4.3629,4.359,4.3629,250653.3618
2008-02-22 11:30:00,11.41,11.43,11.41,11.41,250890.94796863865,4.3629,4.3705,4.3629,4.3629,250890.948
2008-02-22 11:35:00,11.42,11.43,11.41,11.42,220955.0962223806,4.3667,4.3705,4.3629,4.3667,220955.0962
2008-02-22 11:40:00,11.42,11.42,11.41,11.42,231408.8857210739,4.3667,4.3667,4.3629,4.3667,231408.8857
2008-02-22 11:45:00,11.42,11.42,11.4,11.41,377761.93870277976,4.3667,4.3667,4.359,4.3629,377761.9387
2008-02-22 11:50:00,11.41,11.42,11.41,11.41,196721.31147540984,4.3629,4.3667,4.3629,4.3629,196721.3115
2008-02-22 11:55:00,11.41,11.42,11.4,11.41,196958.8976003801,4.3629,4.3667,4.359,4.3629,196958.8976
2008-02-22 12:00:00,11.41,11.41,11.39,11.4,186980.28035162747,4.3629,4.3629,4.3552,4.359,186980.2804
2008-02-22 12:05:00,11.4,11.41,11.39,11.39,258731.2900926586,4.359,4.3629,4.3552,4.3552,258731.2901
2008-02-22 12:10:00,11.39,11.39,11.36,11.36,332145.4027084818,4.3552,4.3552,4.3437,4.3437,332145.4027
2008-02-22 12:15:00,11.36,11.39,11.36,11.38,389166.0727013543,4.3437,4.3552,4.3437,4.3514,389166.0727
2008-02-22 12:20:00,11.39,11.39,11.36,11.36,381325.7305773343,4.3552,4.3552,4.3437,4.3437,381325.7306
2008-02-22 12:25:00,11.37,11.39,11.36,11.38,419577.0966975529,4.3476,4.3552,4.3437,4.3514,419577.0967
2008-02-22 12:30:00,11.38,11.38,11.37,11.38,275124.7327156094,4.3514,4.3514,4.3476,4.3514,275124.7327
2008-02-22 12:35:00,11.38,11.39,11.38,11.39,422903.3024471371,4.3514,4.3552,4.3514,4.3552,422903.3024
2008-02-22 12:40:00,11.39,11.41,11.38,11.4,483487.76431456406,4.3552,4.3629,4.3514,4.359,483487.7643
2008-02-22 12:45:00,11.4,11.43,11.4,11.41,373960.56070325495,4.359,4.3705,4.359,4.3629,373960.5607
2008-02-22 12:50:00,11.42,11.43,11.41,11.42,319553.3380850558,4.3667,4.3705,4.3629,4.3667,319553.3381
2008-02-22 12:55:00,11.42,11.47,11.42,11.45,414587.7880731765,4.3667,4.3858,4.3667,4.3782,414587.7881
2008-02-22 13:00:00,11.45,11.45,11.41,11.43,490852.9341886434,4.3782,4.3782,4.3629,4.3705,490852.9342
2008-02-22 13:05:00,11.43,11.45,11.4,11.43,645996.6737942505,4.3705,4.3782,4.359,4.3705,645996.6738
2008-02-22 13:10:00,11.43,11.44,11.42,11.44,185317.1774768353,4.3705,4.3743,4.3667,4.3743,185317.1775
2008-02-22 13:15:00,11.44,11.47,11.43,11.47,290805.41696364933,4.3743,4.3858,4.3705,4.3858,290805.417
2008-02-22 13:20:00,11.47,11.48,11.47,11.47,413399.857448325,4.3858,4.3896,4.3858,4.3858,413399.8574
2008-02-22 13:25:00,11.47,11.47,11.44,11.44,603943.929674507,4.3858,4.3858,4.3743,4.3743,603943.9297
2008-02-22 13:30:00,11.45,11.45,11.42,11.42,444998.8120693752,4.3782,4.3782,4.3667,4.3667,444998.8121
2008-02-22 13:35:00,11.42,11.43,11.41,11.42,335709.19458303635,4.3667,4.3705,4.3629,4.3667,335709.1946
2008-02-22 13:40:00,11.42,11.43,11.41,11.43,425516.7498218104,4.3667,4.3705,4.3629,4.3705,425516.7498
2008-02-22 13:45:00,11.43,11.44,11.41,11.44,227132.33547160847,4.3705,4.3743,4.3629,4.3743,227132.3355
2008-02-22 13:50:00,11.43,11.44,11.42,11.43,123782.3711095272,4.3705,4.3743,4.3667,4.3705,123782.3711
2008-02-22 13:55:00,11.43,11.44,11.41,11.41,182466.1439771917,4.3705,4.3743,4.3629,4.3629,182466.144
2008-02-22 14:00:00,11.41,11.42,11.41,11.41,406034.6875742457,4.3629,4.3667,4.3629,4.3629,406034.6876
2008-02-22 14:05:00,11.41,11.42,11.41,11.42,338085.0558327394,4.3629,4.3667,4.3629,4.3667,338085.0558
2008-02-22 14:10:00,11.42,11.43,11.41,11.41,279401.2829650748,4.3667,4.3705,4.3629,4.3629,279401.283
2008-02-22 14:15:00,11.41,11.42,11.41,11.42,255167.49821810407,4.3629,4.3667,4.3629,4.3667,255167.4982
2008-02-22 14:20:00,11.42,11.43,11.41,11.41,246614.3977191732,4.3667,4.3705,4.3629,4.3629,246614.3977
2008-02-22 14:25:00,11.41,11.43,11.41,11.41,182941.3162271324,4.3629,4.3705,4.3629,4.3629,182941.3162
2008-02-22 14:30:00,11.41,11.41,11.41,11.41,311950.5820860062,4.3629,4.3629,4.3629,4.3629,311950.5821
2008-02-22 14:35:00,11.41,11.42,11.41,11.41,298408.17296269897,4.3629,4.3667,4.3629,4.3629,298408.173
2008-02-22 14:40:00,11.41,11.44,11.41,11.43,322641.9577096698,4.3629,4.3743,4.3629,4.3705,322641.9577
2008-02-22 14:45:00,11.44,11.45,11.43,11.45,224994.0603468757,4.3743,4.3782,4.3705,4.3782,224994.0603
2008-02-22 14:50:00,11.45,11.45,11.43,11.43,184842.00522689475,4.3782,4.3782,4.3705,4.3705,184842.0052
2008-02-22 14:55:00,11.44,11.46,11.43,11.44,341173.6754573533,4.3743,4.382,4.3705,4.3743,341173.6755
2008-02-22 15:00:00,11.44,11.44,11.43,11.44,331432.6443335709,4.3743,4.3743,4.3705,4.3743,331432.6443
2008-02-22 15:05:00,11.44,11.44,11.43,11.43,276075.07721549063,4.3743,4.3743,4.3705,4.3705,276075.0772
2008-02-22 15:10:00,11.43,11.44,11.41,11.41,382038.4889522452,4.3705,4.3743,4.3629,4.3629,382038.489
2008-02-22 15:15:00,11.41,11.42,11.39,11.39,622475.6474221905,4.3629,4.3667,4.3552,4.3552,622475.6474
2008-02-22 15:20:00,11.39,11.41,11.39,11.41,516987.40793537657,4.3552,4.3629,4.3552,4.3629,516987.4079
2008-02-22 15:25:00,11.41,11.47,11.41,11.46,385364.6947018294,4.3629,4.3858,4.3629,4.382,385364.6947
2008-02-22 15:30:00,11.46,11.58,11.44,11.56,1499643.6208125446,4.382,4.4279,4.3743,4.4202,1499643.6208
2008-02-22 15:35:00,11.55,11.62,11.55,11.59,1427892.6110715135,4.4164,4.4432,4.4164,4.4317,1427892.6111
2008-02-22 15:40:00,11.59,11.62,11.55,11.56,749346.6381563317,4.4317,4.4432,4.4164,4.4202,749346.6382
2008-02-22 15:45:00,11.56,11.61,11.55,11.61,1002613.4473746732,4.4202,4.4393,4.4164,4.4393,1002613.4474
2008-02-22 15:50:00,11.61,11.65,11.59,11.65,971727.251128534,4.4393,4.4546,4.4317,4.4546,971727.2511
2008-02-22 15:55:00,11.65,11.68,11.62,11.67,1805416.963649323,4.4546,4.4661,4.4432,4.4623,1805416.9636
2008-02-25 09:30:00,11.66,11.79,11.65,11.76,621050.1306723688,4.4584,4.5082,4.4546,4.4967,621050.1307
2008-02-25 09:35:00,11.76,11.77,11.73,11.76,519838.4414350202,4.4967,4.5005,4.4852,4.4967,519838.4414
2008-02-25 09:40:00,11.76,11.76,11.7,11.73,431931.57519600855,4.4967,4.4967,4.4737,4.4852,431931.5752
2008-02-25 09:45:00,11.73,11.74,11.72,11.73,206462.3425991922,4.4852,4.489,4.4814,4.4852,206462.3426
2008-02-25 09:50:00,11.73,11.75,11.69,11.69,227845.09384651936,4.4852,4.4929,4.4699,4.4699,227845.0938
2008-02-25 09:55:00,11.69,11.7,11.68,11.69,289855.0724637681,4.4699,4.4737,4.4661,4.4699,289855.0725
2008-02-25 10:00:00,11.69,11.73,11.63,11.65,1100023.758612497,4.4699,4.4852,4.447,4.4546,1100023.7586
2008-02-25 10:05:00,11.65,11.66,11.63,11.64,1076740.3183654074,4.4546,4.4584,4.447,4.4508,1076740.3184
2008-02-25 10:10:00,11.63,11.66,11.61,11.61,508434.3074364457,4.447,4.4584,4.4393,4.4393,508434.3074
2008-02-25 10:15:00,11.61,11.67,11.61,11.66,517700.1663102875,4.4393,4.4623,4.4393,4.4584,517700.1663
2008-02-25 10:20:00,11.66,11.66,11.63,11.66,584224.281301972,4.4584,4.4584,4.447,4.4584,584224.2813
2008-02-25 10:25:00,11.66,11.71,11.65,11.71,534093.6089332383,4.4584,4.4776,4.4546,4.4776,534093.6089
2008-02-25 10:30:00,11.71,11.72,11.67,11.67,355428.8429555714,4.4776,4.4814,4.4623,4.4623,355428.843
2008-02-25 10:35:00,11.68,11.7,11.66,11.66,274649.5604656688,4.4661,4.4737,4.4584,4.4584,274649.5605
2008-02-25 10:40:00,11.66,11.68,11.64,11.67,195295.79472558803,4.4584,4.4661,4.4508,4.4623,195295.7947
2008-02-25 10:45:00,11.67,11.71,11.66,11.7,241149.91684485623,4.4623,4.4776,4.4584,4.4737,241149.9168
2008-02-25 10:50:00,11.7,11.71,11.68,11.68,196958.8976003801,4.4737,4.4776,4.4661,4.4661,196958.8976
2008-02-25 10:55:00,11.68,11.71,11.68,11.68,207650.2732240437,4.4661,4.4776,4.4661,4.4661,207650.2732
2008-02-25 11:00:00,11.68,11.7,11.67,11.69,162508.90947968638,4.4661,4.4737,4.4623,4.4699,162508.9095
2008-02-25 11:05:00,11.7,11.7,11.68,11.68,160608.22047992397,4.4737,4.4737,4.4661,4.4661,160608.2205
2008-02-25 11:10:00,11.68,11.71,11.68,11.7,355666.4290805417,4.4661,4.4776,4.4661,4.4737,355666.4291
2008-02-25 11:15:00,11.7,11.71,11.7,11.7,232121.6440959848,4.4737,4.4776,4.4737,4.4737,232121.6441
2008-02-25 11:20:00,11.7,11.72,11.7,11.71,199097.17272511285,4.4737,4.4814,4.4737,4.4776,199097.1727
2008-02-25 11:25:00,11.7,11.71,11.7,11.71,155143.73960560703,4.4737,4.4776,4.4737,4.4776,155143.7396
2008-02-25 11:30:00,11.71,11.72,11.69,11.72,400807.792824899,4.4776,4.4814,4.4699,4.4814,400807.7928
2008-02-25 11:35:00,11.72,11.73,11.68,11.68,190544.072226182,4.4814,4.4852,4.4661,4.4661,190544.0722
2008-02-25 11:40:00,11.68,11.71,11.68,11.71,173675.45735329058,4.4661,4.4776,4.4661,4.4776,173675.4574
2008-02-25 11:45:00,11.7,11.71,11.68,11.68,193157.5196008553,4.4737,4.4776,4.4661,4.4661,193157.5196
2008-02-25 11:50:00,11.68,11.7,11.68,11.68,143739.60560703254,4.4661,4.4737,4.4661,4.4661,143739.6056
2008-02-25 11:55:00,11.68,11.7,11.68,11.68,443810.8814445236,4.4661,4.4737,4.4661,4.4661,443810.8814
2008-02-25 12:00:00,11.68,11.69,11.68,11.68,187930.62485150868,4.4661,4.4699,4.4661,4.4661,187930.6249
2008-02-25 12:05:00,11.68,11.69,11.68,11.68,184842.00522689475,4.4661,4.4699,4.4661,4.4661,184842.0052
2008-02-25 12:10:00,11.68,11.68,11.67,11.67,197434.06985032075,4.4661,4.4661,4.4623,4.4623,197434.0699
2008-02-25 12:15:00,11.67,11.68,11.65,11.66,193632.6918507959,4.4623,4.4661,4.4546,4.4584,193632.6919
2008-02-25 12:20:00,11.66,11.67,11.65,11.65,213827.5124732716,4.4584,4.4623,4.4546,4.4546,213827.5125
2008-02-25 12:25:00,11.65,11.67,11.65,11.65,234497.50534568785,4.4546,4.4623,4.4546,4.4546,234497.5053
2008-02-25 12:30:00,11.65,11.65,11.65,11.65,125920.64623425993,4.4546,4.4546,4.4546,4.4546,125920.6462
2008-02-25 12:35:00,11.65,11.65,11.65,11.65,81016.86861487289,4.4546,4.4546,4.4546,4.4546,81016.8686
2008-02-25 12:40:00,11.65,11.65,11.65,11.65,45141.36374435733,4.4546,4.4546,4.4546,4.4546,45141.3637
2008-02-25 12:45:00,11.65,11.68,11.65,11.66,231171.2995961036,4.4546,4.4661,4.4546,4.4584,231171.2996
2008-02-25 12:50:00,11.67,11.67,11.66,11.66,86006.17723924923,4.4623,4.4623,4.4584,4.4584,86006.1772
2008-02-25 12:55:00,11.66,11.67,11.65,11.67,122594.4404846757,4.4584,4.4623,4.4546,4.4623,122594.4405
2008-02-25 13:00:00,11.67,11.67,11.66,11.66,99311.00023758612,4.4623,4.4623,4.4584,4.4584,99311.0002
2008-02-25 13:05:00,11.66,11.71,11.66,11.68,237110.95272036115,4.4584,4.4776,4.4584,4.4661,237110.9527
2008-02-25 13:10:00,11.69,11.71,11.68,11.7,541221.1926823474,4.4699,4.4776,4.4661,4.4737,541221.1927
2008-02-25 13:15:00,11.7,11.71,11.67,11.67,215965.78759800427,4.4737,4.4776,4.4623,4.4623,215965.7876
2008-02-25 13:20:00,11.67,11.67,11.65,11.66,169161.32097885484,4.4623,4.4623,4.4546,4.4584,169161.321
2008-02-25 13:25:00,11.65,11.66,11.63,11.63,286766.4528391542,4.4546,4.4584,4.447,4.447,286766.4528
2008-02-25 13:30:00,11.63,11.64,11.63,11.63,453551.912568306,4.447,4.4508,4.447,4.447,453551.9126
2008-02-25 13:35:00,11.63,11.63,11.59,11.6,361606.0822047992,4.447,4.447,4.4317,4.4355,361606.0822
2008-02-25 13:40:00,11.6,11.61,11.59,11.61,133998.57448325018,4.4355,4.4393,4.4317,4.4393,133998.5745
2008-02-25 13:45:00,11.61,11.62,11.6,11.61,125445.47398431932,4.4393,4.4432,4.4355,4.4393,125445.474
2008-02-25 13:50:00,11.61,11.65,11.6,11.64,192682.3473509147,4.4393,4.4546,4.4355,4.4508,192682.3474
2008-02-25 13:55:00,11.63,11.64,11.62,11.63,88857.21073889286,4.447,4.4508,4.4432,4.447,88857.2107
2008-02-25 14:00:00,11.63,11.63,11.61,11.63,214065.09859824184,4.447,4.447,4.4393,4.447,214065.0986
2008-02-25 14:05:00,11.63,11.64,11.61,11.61,230220.9550962224,4.447,4.4508,4.4393,4.4393,230220.9551
2008-02-25 14:10:00,11.62,11.64,11.62,11.64,202660.96459966732,4.4432,4.4508,4.4432,4.4508,202660.9646
2008-02-25 14:15:00,11.64,11.71,11.63,11.64,147778.56973152768,4.4508,4.4776,4.447,4.4508,147778.5697
2008-02-25 14:20:00,11.64,11.65,11.61,11.63,585412.2119268235,4.4508,4.4546,4.4393,4.447,585412.2119
2008-02-25 14:25:00,11.63,11.74,11.62,11.73,610358.7550487051,4.447,4.489,4.4432,4.4852,610358.755
2008-02-25 14:30:00,11.74,11.77,11.68,11.7,734141.1261582323,4.489,4.5005,4.4661,4.4737,734141.1262
2008-02-25 14:35:00,11.69,11.71,11.66,11.7,430981.23069612734,4.4699,4.4776,4.4584,4.4737,430981.2307
2008-02-25 14:40:00,11.7,11.71,11.67,11.67,507008.7906866239,4.4737,4.4776,4.4623,4.4623,507008.7907
2008-02-25 14:45:00,11.67,11.68,11.66,11.68,307674.0318365408,4.4623,4.4661,4.4584,4.4661,307674.0318
2008-02-25 14:50:00,11.68,11.73,11.65,11.71,372297.4578284628,4.4661,4.4852,4.4546,4.4776,372297.4578
2008-02-25 14:55:00,11.72,11.72,11.69,11.72,361843.6683297696,4.4814,4.4814,4.4699,4.4814,361843.6683
2008-02-25 15:00:00,11.72,11.76,11.72,11.74,316702.3045854122,4.4814,4.4967,4.4814,4.489,316702.3046
2008-02-25 15:05:00,11.74,11.76,11.71,11.73,389403.65882632456,4.489,4.4967,4.4776,4.4852,389403.6588
2008-02-25 15:10:00,11.72,11.76,11.71,11.72,1509859.8241862676,4.4814,4.4967,4.4776,4.4814,1509859.8242
2008-02-25 15:15:00,11.72,11.75,11.72,11.73,562841.5300546448,4.4814,4.4929,4.4814,4.4852,562841.5301
2008-02-25 15:20:00,11.73,11.73,11.7,11.71,379662.6277025422,4.4852,4.4852,4.4737,4.4776,379662.6277
2008-02-25 15:25:00,11.71,11.76,11.71,11.75,345212.6395818484,4.4776,4.4967,4.4776,4.4929,345212.6396
2008-02-25 15:30:00,11.75,11.79,11.72,11.78,981705.8683772868,4.4929,4.5082,4.4814,4.5043,981705.8684
2008-02-25 15:35:00,11.78,11.81,11.76,11.81,632929.4369208838,4.5043,4.5158,4.4967,4.5158,632929.4369
2008-02-25 15:40:00,11.81,11.84,11.8,11.81,929199.33475885,4.5158,4.5273,4.512,4.5158,929199.3348
2008-02-25 15:45:00,11.81,11.81,11.76,11.77,876930.3872653837,4.5158,4.5158,4.4967,4.5005,876930.3873
2008-02-25 15:50:00,11.77,11.8,11.74,11.75,760750.7721549062,4.5005,4.512,4.489,4.4929,760750.7722
2008-02-25 15:55:00,11.75,11.81,11.75,11.78,1387027.7975766216,4.4929,4.5158,4.4929,4.5043,1387027.7976
2008-02-26 09:30:00,11.69,11.76,11.68,11.74,476360.180565455,4.4699,4.4967,4.4661,4.489,476360.1806
2008-02-26 09:35:00,11.74,11.76,11.73,11.73,233547.16084580665,4.489,4.4967,4.4852,4.4852,233547.1608
2008-02-26 09:40:00,11.73,11.77,11.73,11.77,291518.17533856025,4.4852,4.5005,4.4852,4.5005,291518.1753
2008-02-26 09:45:00,11.77,11.83,11.77,11.77,599192.207175101,4.5005,4.5235,4.5005,4.5005,599192.2072
2008-02-26 09:50:00,11.77,11.79,11.72,11.73,677833.2145402709,4.5005,4.5082,4.4814,4.4852,677833.2145
2008-02-26 09:55:00,11.73,11.75,11.73,11.75,415538.1325730577,4.4852,4.4929,4.4852,4.4929,415538.1326
2008-02-26 10:00:00,11.74,11.75,11.67,11.67,759800.4276550249,4.489,4.4929,4.4623,4.4623,759800.4277
2008-02-26 10:05:00,11.68,11.68,11.66,11.66,372535.0439534331,4.4661,4.4661,4.4584,4.4584,372535.044
2008-02-26 10:10:00,11.66,11.67,11.63,11.63,669517.7001663103,4.4584,4.4623,4.447,4.447,669517.7002
2008-02-26 10:15:00,11.63,11.63,11.53,11.55,1122119.2682347351,4.447,4.447,4.4087,4.4164,1122119.2682
2008-02-26 10:20:00,11.55,11.56,11.52,11.52,676882.8700403897,4.4164,4.4202,4.4049,4.4049,676882.87
2008-02-26 10:25:00,11.51,11.51,11.46,11.49,723212.1644095985,4.4011,4.4011,4.382,4.3934,723212.1644
2008-02-26 10:30:00,11.49,11.57,11.49,11.56,802328.344024709,4.3934,4.424,4.3934,4.4202,802328.344
2008-02-26 10:35:00,11.55,11.56,11.47,11.47,354478.4984556902,4.4164,4.4202,4.3858,4.3858,354478.4985
2008-02-26 10:40:00,11.47,11.5,11.47,11.47,497742.9318127821,4.3858,4.3973,4.3858,4.3858,497742.9318
2008-02-26 10:45:00,11.47,11.49,11.46,11.49,338560.22808268,4.3858,4.3934,4.382,4.3934,338560.2281
2008-02-26 10:50:00,11.49,11.55,11.47,11.55,747445.9491565693,4.3934,4.4164,4.3858,4.4164,747445.9492
2008-02-26 10:55:00,11.55,11.55,11.47,11.49,618911.855547636,4.4164,4.4164,4.3858,4.3934,618911.8555
2008-02-26 11:00:00,11.48,11.5,11.46,11.49,525302.9223093372,4.3896,4.3973,4.382,4.3934,525302.9223
2008-02-26 11:05:00,11.49,11.51,11.44,11.44,470182.9413162272,4.3934,4.4011,4.3743,4.3743,470182.9413
2008-02-26 11:10:00,11.44,11.47,11.42,11.45,379900.21382751246,4.3743,4.3858,4.3667,4.3782,379900.2138
2008-02-26 11:15:00,11.44,11.47,11.42,11.45,509384.6519363269,4.3743,4.3858,4.3667,4.3782,509384.6519
2008-02-26 11:20:00,11.45,11.48,11.42,11.42,554288.429555714,4.3782,4.3896,4.3667,4.3667,554288.4296
2008-02-26 11:25:00,11.42,11.42,11.39,11.41,510572.5825611784,4.3667,4.3667,4.3552,4.3629,510572.5826
2008-02-26 11:30:00,11.41,11.48,11.41,11.48,777619.3870277976,4.3629,4.3896,4.3629,4.3896,777619.387
2008-02-26 11:35:00,11.48,11.49,11.48,11.48,259206.4623425992,4.3896,4.3934,4.3896,4.3896,259206.4623
2008-02-26 11:40:00,11.48,11.49,11.47,11.47,150629.6032311713,4.3896,4.3934,4.3858,4.3858,150629.6032
2008-02-26 11:45:00,11.47,11.49,11.47,11.49,233547.16084580665,4.3858,4.3934,4.3858,4.3934,233547.1608
2008-02-26 11:50:00,11.49,11.51,11.48,11.49,259681.6345925398,4.3934,4.4011,4.3896,4.3934,259681.6346
2008-02-26 11:55:00,11.49,11.52,11.49,11.52,147540.9836065574,4.3934,4.4049,4.3934,4.4049,147540.9836
2008-02-26 12:00:00,11.52,11.52,11.49,11.51,365407.4602043241,4.4049,4.4049,4.3934,4.4011,365407.4602
2008-02-26 12:05:00,11.51,11.56,11.51,11.54,377286.7664528392,4.4011,4.4202,4.4011,4.4126,377286.7665
2008-02-26 12:10:00,11.54,11.54,11.49,11.49,353528.153955809,4.4126,4.4126,4.3934,4.3934,353528.154
2008-02-26 12:15:00,11.49,11.53,11.46,11.52,469232.59681634593,4.3934,4.4087,4.382,4.4049,469232.5968
2008-02-26 12:20:00,11.53,11.58,11.52,11.57,801140.4133998575,4.4087,4.4279,4.4049,4.424,801140.4134
2008-02-26 12:25:00,11.57,11.57,11.54,11.54,278926.11071513424,4.424,4.424,4.4126,4.4126,278926.1107
2008-02-26 12:30:00,11.54,11.54,11.51,11.53,277738.18009028275,4.4126,4.4126,4.4011,4.4087,277738.1801
2008-02-26 12:35:00,11.54,11.57,11.53,11.57,257305.7733428368,4.4126,4.424,4.4087,4.424,257305.7733
2008-02-26 12:40:00,11.57,11.59,11.57,11.58,480874.31693989073,4.424,4.4317,4.424,4.4279,480874.3169
2008-02-26 12:45:00,11.58,11.6,11.57,11.59,398669.5177001663,4.4279,4.4355,4.424,4.4317,398669.5177
2008-02-26 12:50:00,11.59,11.6,11.56,11.57,605844.6186742694,4.4317,4.4355,4.4202,4.424,605844.6187
2008-02-26 12:55:00,11.57,11.59,11.56,11.58,411736.7545735329,4.424,4.4317,4.4202,4.4279,411736.7546
2008-02-26 13:00:00,11.59,11.63,11.58,11.62,1018769.303872654,4.4317,4.447,4.4279,4.4432,1018769.3039
2008-02-26 13:05:00,11.62,11.63,11.61,11.61,489902.5896887622,4.4432,4.447,4.4393,4.4393,489902.5897
2008-02-26 13:10:00,11.61,11.61,11.56,11.56,407460.2043240675,4.4393,4.4393,4.4202,4.4202,407460.2043
2008-02-26 13:15:00,11.56,11.58,11.56,11.58,216678.5459729152,4.4202,4.4279,4.4202,4.4279,216678.546
2008-02-26 13:20:00,11.58,11.62,11.58,11.6,280589.2135899264,4.4279,4.4432,4.4279,4.4355,280589.2136
2008-02-26 13:25:00,11.6,11.6,11.58,11.59,168686.14872891424,4.4355,4.4355,4.4279,4.4317,168686.1487
2008-02-26 13:30:00,11.59,11.59,11.57,11.59,283677.83321454027,4.4317,4.4317,4.424,4.4317,283677.8332
2008-02-26 13:35:00,11.59,11.59,11.57,11.57,323117.12995961035,4.4317,4.4317,4.424,4.424,323117.13
2008-02-26 13:40:00,11.57,11.6,11.57,11.6,320978.85483487765,4.424,4.4355,4.424,4.4355,320978.8548
2008-02-26 13:45:00,11.6,11.6,11.59,11.6,159895.46210501308,4.4355,4.4355,4.4317,4.4355,159895.4621
2008-02-26 13:50:00,11.6,11.63,11.6,11.63,253741.98146828223,4.4355,4.447,4.4355,4.447,253741.9815
2008-02-26 13:55:00,11.63,11.64,11.6,11.61,223806.12972202423,4.447,4.4508,4.4355,4.4393,223806.1297
2008-02-26 14:00:00,11.61,11.62,11.6,11.6,351389.87883107626,4.4393,4.4432,4.4355,4.4355,351389.8788
2008-02-26 14:05:00,11.61,11.61,11.59,11.6,205749.5842242813,4.4393,4.4393,4.4317,4.4355,205749.5842
2008-02-26 14:10:00,11.6,11.61,11.59,11.6,165835.11522927062,4.4355,4.4393,4.4317,4.4355,165835.1152
2008-02-26 14:15:00,11.6,11.63,11.6,11.63,190306.4861012117,4.4355,4.447,4.4355,4.447,190306.4861
2008-02-26 14:20:00,11.63,11.65,11.63,11.64,239011.6417201236,4.447,4.4546,4.447,4.4508,239011.6417
2008-02-26 14:25:00,11.63,11.66,11.63,11.65,395105.7258256118,4.447,4.4584,4.447,4.4546,395105.7258
2008-02-26 14:30:00,11.65,11.66,11.62,11.63,537419.8146828226,4.4546,4.4584,4.4432,4.447,537419.8147
2008-02-26 14:35:00,11.64,11.64,11.63,11.63,94559.2777381801,4.4508,4.4508,4.447,4.447,94559.2777
2008-02-26 14:40:00,11.63,11.64,11.62,11.63,287241.6250890948,4.447,4.4508,4.4432,4.447,287241.6251
2008-02-26 14:45:00,11.63,11.64,11.61,11.64,279401.2829650748,4.447,4.4508,4.4393,4.4508,279401.283
2008-02-26 14:50:00,11.64,11.66,11.63,11.65,432644.33357091947,4.4508,4.4584,4.447,4.4546,432644.3336
2008-02-26 14:55:00,11.65,11.66,11.63,11.65,435495.3670705631,4.4546,4.4584,4.447,4.4546,435495.3671
2008-02-26 15:00:00,11.65,11.65,11.6,11.6,371109.5272036113,4.4546,4.4546,4.4355,4.4355,371109.5272
2008-02-26 15:05:00,11.61,11.61,11.57,11.59,554050.8434307437,4.4393,4.4393,4.424,4.4317,554050.8434
2008-02-26 15:10:00,11.59,11.6,11.52,11.54,1126158.2323592303,4.4317,4.4355,4.4049,4.4126,1126158.2324
2008-02-26 15:15:00,11.54,11.54,11.47,11.49,924685.1983844144,4.4126,4.4126,4.3858,4.3934,924685.1984
2008-02-26 15:20:00,11.49,11.52,11.49,11.52,610358.7550487051,4.3934,4.4049,4.3934,4.4049,610358.755
2008-02-26 15:25:00,11.52,11.52,11.48,11.52,707293.8940365883,4.4049,4.4049,4.3896,4.4049,707293.894
2008-02-26 15:30:00,11.52,11.54,11.48,11.48,781658.3511522927,4.4049,4.4126,4.3896,4.3896,781658.3512
2008-02-26 15:35:00,11.48,11.52,11.47,11.5,968638.6315039202,4.3896,4.4049,4.3858,4.3973,968638.6315
2008-02-26 15:40:00,11.5,11.55,11.49,11.55,696602.5184129247,4.3973,4.4164,4.3934,4.4164,696602.5184
2008-02-26 15:45:00,11.55,11.55,11.51,11.53,728676.6452839155,4.4164,4.4164,4.4011,4.4087,728676.6453
2008-02-26 15:50:00,11.53,11.56,11.52,11.56,876217.6288904728,4.4087,4.4202,4.4049,4.4202,876217.6289
2008-02-26 15:55:00,11.56,11.58,11.56,11.58,838203.8488952245,4.4202,4.4279,4.4202,4.4279,838203.8489
2008-02-27 09:30:00,11.49,11.55,11.49,11.54,325968.163459254,4.3934,4.4164,4.3934,4.4126,325968.1635
2008-02-27 09:35:00,11.53,11.54,11.48,11.51,251603.7063435496,4.4087,4.4126,4.3896,4.4011,251603.7063
2008-02-27 09:40:00,11.51,11.57,11.49,11.56,248990.2589688762,4.4011,4.424,4.3934,4.4202,248990.259
2008-02-27 09:45:00,11.55,11.58,11.55,11.58,320978.85483487765,4.4164,4.4279,4.4164,4.4279,320978.8548
2008-02-27 09:50:00,11.57,11.57,11.51,11.52,227607.50772154907,4.424,4.424,4.4011,4.4049,227607.5077
2008-02-27 09:55:00,11.52,11.52,11.48,11.5,380375.3860774531,4.4049,4.4049,4.3896,4.3973,380375.3861
2008-02-27 10:00:00,11.49,11.49,11.44,11.45,533380.8505583274,4.3934,4.3934,4.3743,4.3782,533380.8506
2008-02-27 10:05:00,11.45,11.47,11.42,11.46,447137.0871941079,4.3782,4.3858,4.3667,4.382,447137.0872
2008-02-27 10:10:00,11.46,11.48,11.44,11.46,237586.12497030167,4.382,4.3896,4.3743,4.382,237586.125
2008-02-27 10:15:00,11.46,11.51,11.44,11.51,316702.3045854122,4.382,4.4011,4.3743,4.4011,316702.3046
2008-02-27 10:20:00,11.51,11.51,11.46,11.47,419577.0966975529,4.4011,4.4011,4.382,4.3858,419577.0967
2008-02-27 10:25:00,11.47,11.47,11.42,11.42,386077.4530767403,4.3858,4.3858,4.3667,4.3667,386077.4531
2008-02-27 10:30:00,11.42,11.43,11.41,11.41,446424.32881919696,4.3667,4.3705,4.3629,4.3629,446424.3288
2008-02-27 10:35:00,11.41,11.45,11.39,11.44,590401.5205511998,4.3629,4.3782,4.3552,4.3743,590401.5206
2008-02-27 10:40:00,11.44,11.54,11.44,11.53,618436.6832976955,4.3743,4.4126,4.3743,4.4087,618436.6833
2008-02-27 10:45:00,11.54,11.62,11.53,11.56,605131.8602993585,4.4126,4.4432,4.4087,4.4202,605131.8603
2008-02-27 10:50:00,11.56,11.57,11.52,11.54,267521.9767165598,4.4202,4.424,4.4049,4.4126,267521.9767
2008-02-27 10:55:00,11.54,11.57,11.53,11.54,208125.44547398432,4.4126,4.424,4.4087,4.4126,208125.4455
2008-02-27 11:00:00,11.55,11.58,11.53,11.54,267521.9767165598,4.4164,4.4279,4.4087,4.4126,267521.9767
2008-02-27 11:05:00,11.54,11.6,11.53,11.57,348776.43145640293,4.4126,4.4355,4.4087,4.424,348776.4315
2008-02-27 11:10:00,11.57,11.57,11.53,11.55,225944.4048467569,4.424,4.424,4.4087,4.4164,225944.4048
2008-02-27 11:15:00,11.55,11.6,11.55,11.6,248515.0867189356,4.4164,4.4355,4.4164,4.4355,248515.0867
2008-02-27 11:20:00,11.6,11.66,11.6,11.65,421952.9579472559,4.4355,4.4584,4.4355,4.4546,421952.9579
2008-02-27 11:25:00,11.65,11.65,11.6,11.61,154668.56735566643,4.4546,4.4546,4.4355,4.4393,154668.5674
2008-02-27 11:30:00,11.61,11.63,11.59,11.59,298645.7590876693,4.4393,4.447,4.4317,4.4317,298645.7591
2008-02-27 11:35:00,11.59,11.63,11.59,11.62,248515.0867189356,4.4317,4.447,4.4317,4.4432,248515.0867
2008-02-27 11:40:00,11.62,11.66,11.62,11.66,226894.74934663816,4.4432,4.4584,4.4432,4.4584,226894.7493
2008-02-27 11:45:00,11.66,11.66,11.64,11.64,213827.5124732716,4.4584,4.4584,4.4508,4.4508,213827.5125
2008-02-27 11:50:00,11.64,11.66,11.64,11.65,211926.8234735092,4.4508,4.4584,4.4508,4.4546,211926.8235
2008-02-27 11:55:00,11.65,11.67,11.62,11.66,402233.30957472086,4.4546,4.4623,4.4432,4.4584,402233.3096
2008-02-27 12:00:00,11.66,11.66,11.6,11.61,243525.7780945593,4.4584,4.4584,4.4355,4.4393,243525.7781
2008-02-27 12:05:00,11.62,11.64,11.62,11.64,186742.6942266572,4.4432,4.4508,4.4432,4.4508,186742.6942
2008-02-27 12:10:00,11.63,11.65,11.63,11.63,86006.17723924923,4.447,4.4546,4.447,4.447,86006.1772
2008-02-27 12:15:00,11.63,11.63,11.58,11.62,203373.7229745783,4.447,4.447,4.4279,4.4432,203373.723
2008-02-27 12:20:00,11.61,11.63,11.6,11.6,120456.16535994298,4.4393,4.447,4.4355,4.4355,120456.1654
2008-02-27 12:25:00,11.6,11.62,11.59,11.61,116417.20123544784,4.4355,4.4432,4.4317,4.4393,116417.2012
2008-02-27 12:30:00,11.61,11.62,11.6,11.61,87194.10786410073,4.4393,4.4432,4.4355,4.4393,87194.1079
2008-02-27 12:35:00,11.61,11.63,11.61,11.63,71513.42361606083,4.4393,4.447,4.4393,4.447,71513.4236
2008-02-27 12:40:00,11.63,11.65,11.63,11.64,111665.4787360418,4.447,4.4546,4.447,4.4508,111665.4787
2008-02-27 12:45:00,11.64,11.65,11.62,11.63,101449.27536231883,4.4508,4.4546,4.4432,4.447,101449.2754
2008-02-27 12:50:00,11.63,11.66,11.62,11.66,132573.05773342837,4.447,4.4584,4.4432,4.4584,132573.0577
2008-02-27 12:55:00,11.66,11.66,11.64,11.64,107626.51461154668,4.4584,4.4584,4.4508,4.4508,107626.5146
2008-02-27 13:00:00,11.64,11.66,11.64,11.65,200522.68947493468,4.4508,4.4584,4.4508,4.4546,200522.6895
2008-02-27 13:05:00,11.65,11.66,11.65,11.66,121168.92373485387,4.4546,4.4584,4.4546,4.4584,121168.9237
2008-02-27 13:10:00,11.65,11.68,11.65,11.67,326443.3357091946,4.4546,4.4661,4.4546,4.4623,326443.3357
2008-02-27 13:15:00,11.68,11.68,11.65,11.65,148253.74198146828,4.4661,4.4661,4.4546,4.4546,148253.742
2008-02-27 13:20:00,11.65,11.66,11.63,11.63,379425.0415775719,4.4546,4.4584,4.447,4.447,379425.0416
2008-02-27 13:25:00,11.63,11.65,11.63,11.65,81492.04086481349,4.447,4.4546,4.447,4.4546,81492.0409
2008-02-27 13:30:00,11.65,11.67,11.61,11.61,182703.73010216205,4.4546,4.4623,4.4393,4.4393,182703.7301
2008-02-27 13:35:00,11.61,11.62,11.56,11.57,258968.8762176289,4.4393,4.4432,4.4202,4.424,258968.8762
2008-02-27 13:40:00,11.58,11.6,11.57,11.58,123544.7849845569,4.4279,4.4355,4.424,4.4279,123544.785
2008-02-27 13:45:00,11.58,11.6,11.57,11.59,104300.30886196246,4.4279,4.4355,4.424,4.4317,104300.3089
2008-02-27 13:50:00,11.59,11.61,11.58,11.58,125683.06010928962,4.4317,4.4393,4.4279,4.4279,125683.0601
2008-02-27 13:55:00,11.58,11.59,11.57,11.58,124495.1294844381,4.4279,4.4317,4.424,4.4279,124495.1295
2008-02-27 14:00:00,11.58,11.59,11.56,11.56,241149.91684485623,4.4279,4.4317,4.4202,4.4202,241149.9168
2008-02-27 14:05:00,11.55,11.56,11.52,11.55,327156.0940841055,4.4164,4.4202,4.4049,4.4164,327156.0941
2008-02-27 14:10:00,11.54,11.55,11.53,11.54,154668.56735566643,4.4126,4.4164,4.4087,4.4126,154668.5674
2008-02-27 14:15:00,11.54,11.57,11.53,11.56,152292.7061059634,4.4126,4.424,4.4087,4.4202,152292.7061
2008-02-27 14:20:00,11.56,11.56,11.53,11.53,210026.1344737468,4.4202,4.4202,4.4087,4.4087,210026.1345
2008-02-27 14:25:00,11.53,11.53,11.51,11.52,274887.14659063914,4.4087,4.4087,4.4011,4.4049,274887.1466
2008-02-27 14:30:00,11.52,11.55,11.52,11.53,172962.69897837966,4.4049,4.4164,4.4049,4.4087,172962.699
2008-02-27 14:35:00,11.53,11.55,11.52,11.53,155856.49798051795,4.4087,4.4164,4.4049,4.4087,155856.498
2008-02-27 14:40:00,11.53,11.57,11.53,11.56,222380.6129722024,4.4087,4.424,4.4087,4.4202,222380.613
2008-02-27 14:45:00,11.56,11.59,11.55,11.58,145640.29460679495,4.4202,4.4317,4.4164,4.4279,145640.2946
2008-02-27 14:50:00,11.58,11.58,11.56,11.57,155381.32573057734,4.4279,4.4279,4.4202,4.424,155381.3257
2008-02-27 14:55:00,11.57,11.62,11.56,11.61,235447.84984556903,4.424,4.4432,4.4202,4.4393,235447.8498
2008-02-27 15:00:00,11.61,11.63,11.6,11.62,329056.7830838679,4.4393,4.447,4.4355,4.4432,329056.7831
2008-02-27 15:05:00,11.62,11.62,11.6,11.61,417913.9938227608,4.4432,4.4432,4.4355,4.4393,417913.9938
2008-02-27 15:10:00,11.61,11.61,11.58,11.59,186029.93585174627,4.4393,4.4393,4.4279,4.4317,186029.9359
2008-02-27 15:15:00,11.59,11.62,11.59,11.62,199809.93110002376,4.4317,4.4432,4.4317,4.4432,199809.9311
2008-02-27 15:20:00,11.62,11.64,11.61,11.62,250178.18959372773,4.4432,4.4508,4.4393,4.4432,250178.1896
2008-02-27 15:25:00,11.62,11.67,11.62,11.66,427417.4388215728,4.4432,4.4623,4.4432,4.4584,427417.4388
2008-02-27 15:30:00,11.66,11.66,11.62,11.63,263483.0125920646,4.4584,4.4584,4.4432,4.447,263483.0126
2008-02-27 15:35:00,11.63,11.65,11.63,11.64,251841.29246851985,4.447,4.4546,4.447,4.4508,251841.2925
2008-02-27 15:40:00,11.64,11.65,11.63,11.64,391304.347826087,4.4508,4.4546,4.447,4.4508,391304.3478
2008-02-27 15:45:00,11.64,11.65,11.6,11.64,525540.5084343074,4.4508,4.4546,4.4355,4.4508,525540.5084
2008-02-27 15:50:00,11.64,11.64,11.58,11.6,653361.8436683298,4.4508,4.4508,4.4279,4.4355,653361.8437
2008-02-27 15:55:00,11.6,11.63,11.59,11.63,1075552.387740556,4.4355,4.447,4.4317,4.447,1075552.3877
2008-02-28 09:30:00,11.49,11.56,11.48,11.53,517224.9940603469,4.3934,4.4202,4.3896,4.4087,517224.9941
2008-02-28 09:35:00,11.54,11.57,11.5,11.54,300546.4480874317,4.4126,4.424,4.3973,4.4126,300546.4481
2008-02-28 09:40:00,11.54,11.57,11.52,11.55,451413.6374435733,4.4126,4.424,4.4049,4.4164,451413.6374
2008-02-28 09:45:00,11.55,11.55,11.49,11.5,499881.2069375149,4.4164,4.4164,4.3934,4.3973,499881.2069
2008-02-28 09:50:00,11.5,11.54,11.49,11.52,291280.5892135899,4.3973,4.4126,4.3934,4.4049,291280.5892
2008-02-28 09:55:00,11.52,11.54,11.5,11.53,188405.79710144928,4.4049,4.4126,4.3973,4.4087,188405.7971
2008-02-28 10:00:00,11.53,11.54,11.51,11.51,198622.00047517224,4.4087,4.4126,4.4011,4.4011,198622.0005
2008-02-28 10:05:00,11.51,11.58,11.51,11.56,359230.22095509624,4.4011,4.4279,4.4011,4.4202,359230.221
2008-02-28 10:10:00,11.56,11.61,11.55,11.6,267284.39059158944,4.4202,4.4393,4.4164,4.4355,267284.3906
2008-02-28 10:15:00,11.6,11.6,11.53,11.53,283202.6609645997,4.4355,4.4355,4.4087,4.4087,283202.661
2008-02-28 10:20:00,11.53,11.55,11.51,11.55,224043.7158469945,4.4087,4.4164,4.4011,4.4164,224043.7158
2008-02-28 10:25:00,11.55,11.58,11.53,11.58,152055.11998099313,4.4164,4.4279,4.4087,4.4279,152055.12
2008-02-28 10:30:00,11.58,11.58,11.55,11.55,112615.82323592305,4.4279,4.4279,4.4164,4.4164,112615.8232
2008-02-28 10:35:00,11.56,11.6,11.55,11.6,257780.9455927774,4.4202,4.4355,4.4164,4.4355,257780.9456
2008-02-28 10:40:00,11.61,11.63,11.6,11.62,245426.4670943217,4.4393,4.447,4.4355,4.4432,245426.4671
2008-02-28 10:45:00,11.62,11.62,11.55,11.56,176526.4908529342,4.4432,4.4432,4.4164,4.4202,176526.4909
2008-02-28 10:50:00,11.55,11.58,11.55,11.57,103587.55048705156,4.4164,4.4279,4.4164,4.424,103587.5505
2008-02-28 10:55:00,11.57,11.59,11.57,11.58,117367.54573532904,4.424,4.4317,4.424,4.4279,117367.5457
2008-02-28 11:00:00,11.57,11.58,11.49,11.49,412449.5129484438,4.424,4.4279,4.3934,4.3934,412449.5129
2008-02-28 11:05:00,11.49,11.52,11.47,11.49,408410.5488239487,4.3934,4.4049,4.3858,4.3934,408410.5488
2008-02-28 11:10:00,11.49,11.5,11.47,11.49,231884.0579710145,4.3934,4.3973,4.3858,4.3934,231884.058
2008-02-28 11:15:00,11.49,11.52,11.48,11.51,176288.9047279639,4.3934,4.4049,4.3896,4.4011,176288.9047
2008-02-28 11:20:00,11.52,11.52,11.47,11.47,207175.10097410312,4.4049,4.4049,4.3858,4.3858,207175.101
2008-02-28 11:25:00,11.47,11.49,11.45,11.45,138750.2969826562,4.3858,4.3934,4.3782,4.3782,138750.297
2008-02-28 11:30:00,11.45,11.46,11.4,11.42,307674.0318365408,4.3782,4.382,4.359,4.3667,307674.0318
2008-02-28 11:35:00,11.42,11.45,11.39,11.45,224994.0603468757,4.3667,4.3782,4.3552,4.3782,224994.0603
2008-02-28 11:40:00,11.45,11.47,11.44,11.46,170349.25160370636,4.3782,4.3858,4.3743,4.382,170349.2516
2008-02-28 11:45:00,11.46,11.46,11.41,11.42,377761.93870277976,4.382,4.382,4.3629,4.3667,377761.9387
2008-02-28 11:50:00,11.42,11.44,11.41,11.44,118080.30411023996,4.3667,4.3743,4.3629,4.3743,118080.3041
2008-02-28 11:55:00,11.44,11.47,11.44,11.46,398907.1038251366,4.3743,4.3858,4.3743,4.382,398907.1038
2008-02-28 12:00:00,11.47,11.47,11.44,11.44,184604.4191019245,4.3858,4.3858,4.3743,4.3743,184604.4191
2008-02-28 12:05:00,11.44,11.45,11.42,11.43,167498.21810406272,4.3743,4.3782,4.3667,4.3705,167498.2181
2008-02-28 12:10:00,11.43,11.43,11.4,11.41,372535.0439534331,4.3705,4.3705,4.359,4.3629,372535.044
2008-02-28 12:15:00,11.41,11.43,11.4,11.43,146353.05298170587,4.3629,4.3705,4.359,4.3705,146353.053
2008-02-28 12:20:00,11.43,11.45,11.43,11.45,145640.29460679495,4.3705,4.3782,4.3705,4.3782,145640.2946
2008-02-28 12:25:00,11.45,11.47,11.44,11.44,219291.9933475885,4.3782,4.3858,4.3743,4.3743,219291.9933
2008-02-28 12:30:00,11.45,11.47,11.44,11.47,189831.3138512711,4.3782,4.3858,4.3743,4.3858,189831.3139
2008-02-28 12:35:00,11.47,11.48,11.44,11.45,335946.78070800664,4.3858,4.3896,4.3743,4.3782,335946.7807
2008-02-28 12:40:00,11.45,11.45,11.42,11.43,228320.26609646,4.3782,4.3782,4.3667,4.3705,228320.2661
2008-02-28 12:45:00,11.44,11.45,11.43,11.44,279638.8690900452,4.3743,4.3782,4.3705,4.3743,279638.8691
2008-02-28 12:50:00,11.44,11.44,11.43,11.44,181515.79947731053,4.3743,4.3743,4.3705,4.3743,181515.7995
2008-02-28 12:55:00,11.44,11.44,11.42,11.42,180803.0411023996,4.3743,4.3743,4.3667,4.3667,180803.0411
2008-02-28 13:00:00,11.42,11.43,11.41,11.42,350677.12045616534,4.3667,4.3705,4.3629,4.3667,350677.1205
2008-02-28 13:05:00,11.41,11.45,11.41,11.45,316702.3045854122,4.3629,4.3782,4.3629,4.3782,316702.3046
2008-02-28 13:10:00,11.45,11.47,11.44,11.45,297457.82846281776,4.3782,4.3858,4.3743,4.3782,297457.8285
2008-02-28 13:15:00,11.45,11.45,11.44,11.44,237586.12497030167,4.3782,4.3782,4.3743,4.3743,237586.125
2008-02-28 13:20:00,11.44,11.45,11.44,11.44,168448.56260394392,4.3743,4.3782,4.3743,4.3743,168448.5626
2008-02-28 13:25:00,11.44,11.45,11.4,11.4,276550.2494654312,4.3743,4.3782,4.359,4.359,276550.2495
2008-02-28 13:30:00,11.4,11.43,11.4,11.42,297457.82846281776,4.359,4.3705,4.359,4.3667,297457.8285
2008-02-28 13:35:00,11.42,11.43,11.4,11.41,137562.3663578047,4.3667,4.3705,4.359,4.3629,137562.3664
2008-02-28 13:40:00,11.41,11.43,11.39,11.42,231646.4718460442,4.3629,4.3705,4.3552,4.3667,231646.4718
2008-02-28 13:45:00,11.43,11.46,11.42,11.45,184604.4191019245,4.3705,4.382,4.3667,4.3782,184604.4191
2008-02-28 13:50:00,11.45,11.45,11.42,11.42,117605.13186029936,4.3782,4.3782,4.3667,4.3667,117605.1319
2008-02-28 13:55:00,11.43,11.45,11.41,11.45,148728.91423140888,4.3705,4.3782,4.3629,4.3782,148728.9142
2008-02-28 14:00:00,11.45,11.45,11.41,11.42,150154.4309812307,4.3782,4.3782,4.3629,4.3667,150154.431
2008-02-28 14:05:00,11.43,11.44,11.42,11.43,68424.8039914469,4.3705,4.3743,4.3667,4.3705,68424.804
2008-02-28 14:10:00,11.43,11.44,11.42,11.43,131860.29935851746,4.3705,4.3743,4.3667,4.3705,131860.2994
2008-02-28 14:15:00,11.43,11.48,11.43,11.47,301021.6203373723,4.3705,4.3896,4.3705,4.3858,301021.6203
2008-02-28 14:20:00,11.47,11.52,11.47,11.49,645996.6737942505,4.3858,4.4049,4.3858,4.3934,645996.6738
2008-02-28 14:25:00,11.49,11.52,11.49,11.49,311000.237586125,4.3934,4.4049,4.3934,4.3934,311000.2376
2008-02-28 14:30:00,11.49,11.51,11.49,11.5,122119.2682347351,4.3934,4.4011,4.3934,4.3973,122119.2682
2008-02-28 14:35:00,11.5,11.52,11.48,11.5,258018.53171774768,4.3973,4.4049,4.3896,4.3973,258018.5317
2008-02-28 14:40:00,11.5,11.52,11.49,11.51,155856.49798051795,4.3973,4.4049,4.3934,4.4011,155856.498
2008-02-28 14:45:00,11.51,11.53,11.49,11.49,223093.3713471133,4.4011,4.4087,4.3934,4.3934,223093.3713
2008-02-28 14:50:00,11.49,11.52,11.49,11.5,254217.1537182229,4.3934,4.4049,4.3934,4.3973,254217.1537
2008-02-28 14:55:00,11.5,11.52,11.49,11.52,229270.6105963412,4.3973,4.4049,4.3934,4.4049,229270.6106
2008-02-28 15:00:00,11.51,11.51,11.47,11.47,269660.2518412925,4.4011,4.4011,4.3858,4.3858,269660.2518
2008-02-28 15:05:00,11.47,11.47,11.44,11.46,409360.8933238299,4.3858,4.3858,4.3743,4.382,409360.8933
2008-02-28 15:10:00,11.46,11.47,11.44,11.47,330957.47208363033,4.382,4.3858,4.3743,4.3858,330957.4721
2008-02-28 15:15:00,11.47,11.48,11.45,11.47,234022.3330957472,4.3858,4.3896,4.3782,4.3858,234022.3331
2008-02-28 15:20:00,11.47,11.47,11.43,11.44,513423.6160608221,4.3858,4.3858,4.3705,4.3743,513423.6161
2008-02-28 15:25:00,11.44,11.44,11.42,11.44,356379.18745545263,4.3743,4.3743,4.3667,4.3743,356379.1875
2008-02-28 15:30:00,11.44,11.45,11.43,11.44,272748.8714659064,4.3743,4.3782,4.3705,4.3743,272748.8715
2008-02-28 15:35:00,11.44,11.49,11.44,11.49,553813.2573057733,4.3743,4.3934,4.3743,4.3934,553813.2573
2008-02-28 15:40:00,11.48,11.51,11.48,11.48,437396.0560703255,4.3896,4.4011,4.3896,4.3896,437396.0561
2008-02-28 15:45:00,11.47,11.5,11.47,11.47,348776.43145640293,4.3858,4.3973,4.3858,4.3858,348776.4315
2008-02-28 15:50:00,11.47,11.48,11.45,11.47,664528.391541934,4.3858,4.3896,4.3782,4.3858,664528.3915
2008-02-28 15:55:00,11.47,11.49,11.47,11.48,773105.2506533619,4.3858,4.3934,4.3858,4.3896,773105.2507
2008-02-29 09:30:00,11.37,11.4,11.24,11.3,727013.5424091233,4.3476,4.359,4.2979,4.3208,727013.5424
2008-02-29 09:35:00,11.3,11.31,11.25,11.3,388690.9004514137,4.3208,4.3246,4.3017,4.3208,388690.9005
2008-02-29 09:40:00,11.3,11.31,11.24,11.25,444523.63981943455,4.3208,4.3246,4.2979,4.3017,444523.6398
2008-02-29 09:45:00,11.25,11.25,11.18,11.18,553575.6711808031,4.3017,4.3017,4.2749,4.2749,553575.6712
2008-02-29 09:50:00,11.18,11.24,11.16,11.22,879306.2485150867,4.2749,4.2979,4.2673,4.2902,879306.2485
2008-02-29 09:55:00,11.22,11.22,11.17,11.18,485150.8671893561,4.2902,4.2902,4.2711,4.2749,485150.8672
2008-02-29 10:00:00,11.18,11.18,11.13,11.15,926823.4735091472,4.2749,4.2749,4.2558,4.2634,926823.4735
2008-02-29 10:05:00,11.15,11.17,11.13,11.13,622475.6474221905,4.2634,4.2711,4.2558,4.2558,622475.6474
2008-02-29 10:10:00,11.13,11.13,11.01,11.06,1354240.91233072,4.2558,4.2558,4.2099,4.229,1354240.9123
2008-02-29 10:15:00,11.07,11.1,11.05,11.08,716322.1667854597,4.2328,4.2443,4.2252,4.2367,716322.1668
2008-02-29 10:20:00,11.08,11.15,11.06,11.13,731527.678783559,4.2367,4.2634,4.229,4.2558,731527.6788
2008-02-29 10:25:00,11.13,11.17,11.11,11.15,411499.1684485626,4.2558,4.2711,4.2481,4.2634,411499.1684
2008-02-29 10:30:00,11.14,11.16,11.12,11.15,312663.3404609171,4.2596,4.2673,4.252,4.2634,312663.3405
2008-02-29 10:35:00,11.15,11.17,11.15,11.16,286053.6944642433,4.2634,4.2711,4.2634,4.2673,286053.6945
2008-02-29 10:40:00,11.16,11.16,11.12,11.14,214777.8569731528,4.2673,4.2673,4.252,4.2596,214777.857
2008-02-29 10:45:00,11.14,11.18,11.14,11.15,279638.8690900452,4.2596,4.2749,4.2596,4.2634,279638.8691
2008-02-29 10:50:00,11.15,11.17,11.13,11.17,234735.0914706581,4.2634,4.2711,4.2558,4.2711,234735.0915
2008-02-29 10:55:00,11.17,11.18,11.14,11.15,197196.48372535044,4.2711,4.2749,4.2596,4.2634,197196.4837
2008-02-29 11:00:00,11.15,11.16,11.13,11.15,155618.91185554763,4.2634,4.2673,4.2558,4.2634,155618.9119
2008-02-29 11:05:00,11.15,11.18,11.15,11.17,121406.5098598242,4.2634,4.2749,4.2634,4.2711,121406.5099
2008-02-29 11:10:00,11.18,11.18,11.15,11.17,226419.57709669755,4.2749,4.2749,4.2634,4.2711,226419.5771
2008-02-29 11:15:00,11.18,11.2,11.17,11.17,225469.23259681635,4.2749,4.2826,4.2711,4.2711,225469.2326
2008-02-29 11:20:00,11.17,11.17,11.15,11.17,228082.67997148968,4.2711,4.2711,4.2634,4.2711,228082.68
2008-02-29 11:25:00,11.17,11.19,11.17,11.18,107626.51461154668,4.2711,4.2787,4.2711,4.2749,107626.5146
2008-02-29 11:30:00,11.18,11.2,11.17,11.19,266809.21834164887,4.2749,4.2826,4.2711,4.2787,266809.2183
2008-02-29 11:35:00,11.19,11.2,11.16,11.17,98598.24186267522,4.2787,4.2826,4.2673,4.2711,98598.2419
2008-02-29 11:40:00,11.17,11.18,11.16,11.18,122356.8543597054,4.2711,4.2749,4.2673,4.2749,122356.8544
2008-02-29 11:45:00,11.18,11.19,11.16,11.16,143977.19173200286,4.2749,4.2787,4.2673,4.2673,143977.1917
2008-02-29 11:50:00,11.16,11.17,11.15,11.15,142314.08885721074,4.2673,4.2711,4.2634,4.2634,142314.0889
2008-02-29 11:55:00,11.15,11.16,11.1,11.11,367070.56307911617,4.2634,4.2673,4.2443,4.2481,367070.5631
2008-02-29 12:00:00,11.11,11.12,11.11,11.12,123307.1988595866,4.2481,4.252,4.2481,4.252,123307.1989
2008-02-29 12:05:00,11.12,11.15,11.12,11.15,200047.51722499405,4.252,4.2634,4.252,4.2634,200047.5172
2008-02-29 12:10:00,11.15,11.16,11.14,11.14,239249.22784509385,4.2634,4.2673,4.2596,4.2596,239249.2278
2008-02-29 12:15:00,11.14,11.14,11.11,11.11,156806.84248039915,4.2596,4.2596,4.2481,4.2481,156806.8425
2008-02-29 12:20:00,11.11,11.15,11.11,11.14,69850.3207412687,4.2481,4.2634,4.2481,4.2596,69850.3207
2008-02-29 12:25:00,11.14,11.18,11.14,11.14,407935.3765740081,4.2596,4.2749,4.2596,4.2596,407935.3766
2008-02-29 12:30:00,11.14,11.15,11.12,11.14,260631.979092421,4.2596,4.2634,4.252,4.2596,260631.9791
2008-02-29 12:35:00,11.14,11.15,11.12,11.13,146828.22523164647,4.2596,4.2634,4.252,4.2558,146828.2252
2008-02-29 12:40:00,11.13,11.14,11.11,11.12,102637.20598717035,4.2558,4.2596,4.2481,4.252,102637.206
2008-02-29 12:45:00,11.12,11.14,11.12,11.13,82204.79923972441,4.252,4.2596,4.252,4.2558,82204.7992
2008-02-29 12:50:00,11.13,11.15,11.13,11.15,109052.0313613685,4.2558,4.2634,4.2558,4.2634,109052.0314
2008-02-29 12:55:00,11.15,11.15,11.12,11.14,142551.67498218105,4.2634,4.2634,4.252,4.2596,142551.675
2008-02-29 13:00:00,11.14,11.15,11.1,11.14,568781.1831789024,4.2596,4.2634,4.2443,4.2596,568781.1832
2008-02-29 13:05:00,11.14,11.15,11.13,11.15,256117.84271798527,4.2596,4.2634,4.2558,4.2634,256117.8427
2008-02-29 13:10:00,11.15,11.16,11.13,11.13,281301.9719648373,4.2634,4.2673,4.2558,4.2558,281301.972
2008-02-29 13:15:00,11.13,11.16,11.11,11.14,206699.9287241625,4.2558,4.2673,4.2481,4.2596,206699.9287
2008-02-29 13:20:00,11.15,11.17,11.14,11.15,249940.60346875744,4.2634,4.2711,4.2596,4.2634,249940.6035
2008-02-29 13:25:00,11.15,11.15,11.11,11.12,152767.87835590402,4.2634,4.2634,4.2481,4.252,152767.8784
2008-02-29 13:30:00,11.12,11.12,11.05,11.08,580422.9033024472,4.252,4.252,4.2252,4.2367,580422.9033
2008-02-29 13:35:00,11.07,11.11,11.07,11.1,500831.5514373961,4.2328,4.2481,4.2328,4.2443,500831.5514
2008-02-29 13:40:00,11.1,11.11,11.09,11.09,263958.18484200526,4.2443,4.2481,4.2405,4.2405,263958.1848
2008-02-29 13:45:00,11.09,11.09,11.07,11.09,467807.08006652415,4.2405,4.2405,4.2328,4.2405,467807.0801
2008-02-29 13:50:00,11.08,11.09,11.05,11.05,350201.9482062248,4.2367,4.2405,4.2252,4.2252,350201.9482
2008-02-29 13:55:00,11.06,11.07,11.05,11.07,291755.76146353054,4.229,4.2328,4.2252,4.2328,291755.7615
2008-02-29 14:00:00,11.07,11.07,11.05,11.07,363981.9434545023,4.2328,4.2328,4.2252,4.2328,363981.9435
2008-02-29 14:05:00,11.07,11.1,11.07,11.09,454027.0848182466,4.2328,4.2443,4.2328,4.2405,454027.0848
2008-02-29 14:10:00,11.1,11.12,11.08,11.09,504395.3433119506,4.2443,4.252,4.2367,4.2405,504395.3433
2008-02-29 14:15:00,11.09,11.1,11.09,11.09,308861.9624613923,4.2405,4.2443,4.2405,4.2405,308861.9625
2008-02-29 14:20:00,11.09,11.09,11.05,11.07,614160.13304823,4.2405,4.2405,4.2252,4.2328,614160.133
2008-02-29 14:25:00,11.07,11.07,11.06,11.07,253029.2230933713,4.2328,4.2328,4.229,4.2328,253029.2231
2008-02-29 14:30:00,11.07,11.08,11.06,11.07,291755.76146353054,4.2328,4.2367,4.229,4.2328,291755.7615
2008-02-29 14:35:00,11.07,11.08,11.02,11.03,503207.4126870991,4.2328,4.2367,4.2137,4.2176,503207.4127
2008-02-29 14:40:00,11.03,11.1,11.03,11.09,363981.9434545023,4.2176,4.2443,4.2176,4.2405,363981.9435
2008-02-29 14:45:00,11.09,11.1,11.09,11.09,246376.8115942029,4.2405,4.2443,4.2405,4.2405,246376.8116
2008-02-29 14:50:00,11.09,11.1,11.09,11.1,275124.7327156094,4.2405,4.2443,4.2405,4.2443,275124.7327
2008-02-29 14:55:00,11.1,11.1,11.07,11.08,278926.11071513424,4.2443,4.2443,4.2328,4.2367,278926.1107
2008-02-29 15:00:00,11.08,11.09,11.07,11.08,251603.7063435496,4.2367,4.2405,4.2328,4.2367,251603.7063
2008-02-29 15:05:00,11.09,11.09,11.08,11.08,232121.6440959848,4.2405,4.2405,4.2367,4.2367,232121.6441
2008-02-29 15:10:00,11.08,11.08,11.06,11.07,350914.7065811357,4.2367,4.2367,4.229,4.2328,350914.7066
2008-02-29 15:15:00,11.07,11.09,11.07,11.08,295319.55333808507,4.2328,4.2405,4.2328,4.2367,295319.5533
2008-02-29 15:20:00,11.08,11.11,11.08,11.09,377761.93870277976,4.2367,4.2481,4.2367,4.2405,377761.9387
2008-02-29 15:25:00,11.09,11.09,11.07,11.07,354953.6707056308,4.2405,4.2405,4.2328,4.2328,354953.6707
2008-02-29 15:30:00,11.07,11.07,11.04,11.06,694939.4155381325,4.2328,4.2328,4.2214,4.229,694939.4155
2008-02-29 15:35:00,11.06,11.07,11.05,11.06,506771.2045616536,4.229,4.2328,4.2252,4.229,506771.2046
2008-02-29 15:40:00,11.06,11.09,11.05,11.09,1531242.5754335946,4.229,4.2405,4.2252,4.2405,1531242.5754
2008-02-29 15:45:00,11.09,11.1,11.08,11.09,1494179.1399382276,4.2405,4.2443,4.2367,4.2405,1494179.1399
2008-02-29 15:50:00,11.09,11.09,11.07,11.07,1162508.9094796863,4.2405,4.2405,4.2328,4.2328,1162508.9095
2008-02-29 15:55:00,11.07,11.1,11.06,11.1,3589451.176051318,4.2328,4.2443,4.229,4.2443,3589451.1761
2008-03-03 09:30:00,11.04,11.07,10.99,11.01,933713.4711332858,4.2214,4.2328,4.2023,4.2099,933713.4711
2008-03-03 09:35:00,11.01,11.04,10.99,11.0,559752.9104300309,4.2099,4.2214,4.2023,4.2061,559752.9104
2008-03-03 09:40:00,10.99,11.01,10.93,10.94,873604.1815157995,4.2023,4.2099,4.1793,4.1831,873604.1815
2008-03-03 09:45:00,10.94,10.98,10.94,10.97,609170.8244238537,4.1831,4.1984,4.1831,4.1946,609170.8244
2008-03-03 09:50:00,10.98,11.01,10.97,11.01,218579.2349726776,4.1984,4.2099,4.1946,4.2099,218579.235
2008-03-03 09:55:00,11.01,11.01,10.97,10.99,333333.3333333333,4.2099,4.2099,4.1946,4.2023,333333.3333
2008-03-03 10:00:00,10.99,11.05,10.99,11.04,594915.6569256355,4.2023,4.2252,4.2023,4.2214,594915.6569
2008-03-03 10:05:00,11.04,11.07,11.01,11.04,391779.5200760276,4.2214,4.2328,4.2099,4.2214,391779.5201
2008-03-03 10:10:00,11.04,11.06,11.03,11.04,254929.91209313367,4.2214,4.229,4.2176,4.2214,254929.9121
2008-03-03 10:15:00,11.04,11.05,11.03,11.05,262295.08196721313,4.2214,4.2252,4.2176,4.2252,262295.082
2008-03-03 10:20:00,11.05,11.05,11.03,11.04,181990.9717272512,4.2252,4.2252,4.2176,4.2214,181990.9717
2008-03-03 10:25:00,11.04,11.05,11.01,11.04,222143.02684723213,4.2214,4.2252,4.2099,4.2214,222143.0268
2008-03-03 10:30:00,11.04,11.04,10.98,10.98,450463.2929436921,4.2214,4.2214,4.1984,4.1984,450463.2929
2008-03-03 10:35:00,10.98,10.99,10.96,10.96,265621.2877167973,4.1984,4.2023,4.1908,4.1908,265621.2877
2008-03-03 10:40:00,10.96,10.98,10.95,10.98,265858.87384176766,4.1908,4.1984,4.187,4.1984,265858.8738
2008-03-03 10:45:00,10.98,10.99,10.97,10.99,429080.5416963649,4.1984,4.2023,4.1946,4.2023,429080.5417
2008-03-03 10:50:00,10.98,10.99,10.98,10.98,133048.22998336898,4.1984,4.2023,4.1984,4.1984,133048.23
2008-03-03 10:55:00,10.98,10.99,10.97,10.99,272748.8714659064,4.1984,4.2023,4.1946,4.2023,272748.8715
2008-03-03 11:00:00,10.99,10.99,10.96,10.97,367545.7353290568,4.2023,4.2023,4.1908,4.1946,367545.7353
2008-03-03 11:05:00,10.97,11.01,10.97,11.0,379425.0415775719,4.1946,4.2099,4.1946,4.2061,379425.0416
2008-03-03 11:10:00,11.0,11.02,10.99,11.02,203611.30909954853,4.2061,4.2137,4.2023,4.2137,203611.3091
2008-03-03 11:15:00,11.02,11.03,10.98,10.98,237110.95272036115,4.2137,4.2176,4.1984,4.1984,237110.9527
2008-03-03 11:20:00,10.98,10.99,10.97,10.97,380612.9722024234,4.1984,4.2023,4.1946,4.1946,380612.9722
2008-03-03 11:25:00,10.97,11.01,10.97,10.97,287479.2112140651,4.1946,4.2099,4.1946,4.1946,287479.2112
2008-03-03 11:30:00,10.97,11.01,10.97,11.01,364694.7018294132,4.1946,4.2099,4.1946,4.2099,364694.7018
2008-03-03 11:35:00,11.01,11.02,11.0,11.01,181753.3856022808,4.2099,4.2137,4.2061,4.2099,181753.3856
2008-03-03 11:40:00,11.02,11.02,10.98,10.98,252554.0508434308,4.2137,4.2137,4.1984,4.1984,252554.0508
2008-03-03 11:45:00,10.98,11.0,10.97,10.99,235685.4359705393,4.1984,4.2061,4.1946,4.2023,235685.436
2008-03-03 11:50:00,10.99,11.03,10.99,11.03,359230.22095509624,4.2023,4.2176,4.2023,4.2176,359230.221
2008-03-03 11:55:00,11.03,11.04,11.01,11.04,341648.8477072939,4.2176,4.2214,4.2099,4.2214,341648.8477
2008-03-03 12:00:00,11.04,11.04,10.99,11.0,168686.14872891424,4.2214,4.2214,4.2023,4.2061,168686.1487
2008-03-03 12:05:00,11.0,11.0,10.98,10.99,98598.24186267522,4.2061,4.2061,4.1984,4.2023,98598.2419
2008-03-03 12:10:00,10.99,11.01,10.99,11.0,79116.17961511048,4.2023,4.2099,4.2023,4.2061,79116.1796
2008-03-03 12:15:00,11.0,11.0,10.97,10.98,403658.8263245426,4.2061,4.2061,4.1946,4.1984,403658.8263
2008-03-03 12:20:00,10.98,11.01,10.98,11.0,313613.6849607983,4.1984,4.2099,4.1984,4.2061,313613.685
2008-03-03 12:25:00,11.0,11.01,11.0,11.0,257780.9455927774,4.2061,4.2099,4.2061,4.2061,257780.9456
2008-03-03 12:30:00,11.0,11.01,11.0,11.01,243288.19196958892,4.2061,4.2099,4.2061,4.2099,243288.192
2008-03-03 12:35:00,11.01,11.01,10.98,10.99,174625.80185317178,4.2099,4.2099,4.1984,4.2023,174625.8019
2008-03-03 12:40:00,10.99,10.99,10.96,10.97,172487.52672843906,4.2023,4.2023,4.1908,4.1946,172487.5267
2008-03-03 12:45:00,10.96,10.97,10.94,10.96,469232.59681634593,4.1908,4.1946,4.1831,4.1908,469232.5968
2008-03-03 12:50:00,10.95,10.96,10.94,10.95,180327.868852459,4.187,4.1908,4.1831,4.187,180327.8689
2008-03-03 12:55:00,10.94,10.96,10.94,10.95,221667.8545972916,4.1831,4.1908,4.1831,4.187,221667.8546
2008-03-03 13:00:00,10.95,10.96,10.95,10.96,69137.5623663578,4.187,4.1908,4.187,4.1908,69137.5624
2008-03-03 13:05:00,10.95,10.96,10.94,10.96,239961.9862200048,4.187,4.1908,4.1831,4.1908,239961.9862
2008-03-03 13:10:00,10.96,10.99,10.96,10.98,146115.46685673558,4.1908,4.2023,4.1908,4.1984,146115.4669
2008-03-03 13:15:00,10.98,10.99,10.94,10.94,330719.88595866004,4.1984,4.2023,4.1831,4.1831,330719.886
2008-03-03 13:20:00,10.93,10.95,10.93,10.93,209788.54834877644,4.1793,4.187,4.1793,4.1793,209788.5483
2008-03-03 13:25:00,10.93,10.95,10.93,10.94,78878.59349014018,4.1793,4.187,4.1793,4.1831,78878.5935
2008-03-03 13:30:00,10.94,10.95,10.93,10.93,208600.6177239249,4.1831,4.187,4.1793,4.1793,208600.6177
2008-03-03 13:35:00,10.93,10.96,10.92,10.96,248277.5005939653,4.1793,4.1908,4.1755,4.1908,248277.5006
2008-03-03 13:40:00,10.95,10.96,10.94,10.95,162271.3233547161,4.187,4.1908,4.1831,4.187,162271.3234
2008-03-03 13:45:00,10.95,10.99,10.95,10.96,402233.30957472086,4.187,4.2023,4.187,4.1908,402233.3096
2008-03-03 13:50:00,10.97,10.98,10.95,10.97,204561.6535994298,4.1946,4.1984,4.187,4.1946,204561.6536
2008-03-03 13:55:00,10.97,10.97,10.95,10.96,188168.21097647896,4.1946,4.1946,4.187,4.1908,188168.211
2008-03-03 14:00:00,10.96,10.96,10.94,10.94,411023.996198622,4.1908,4.1908,4.1831,4.1831,411023.9962
2008-03-03 14:05:00,10.94,10.96,10.94,10.94,297457.82846281776,4.1831,4.1908,4.1831,4.1831,297457.8285
2008-03-03 14:10:00,10.94,10.95,10.92,10.94,341648.8477072939,4.1831,4.187,4.1755,4.1831,341648.8477
2008-03-03 14:15:00,10.94,10.94,10.9,10.91,253266.8092183417,4.1831,4.1831,4.1678,4.1717,253266.8092
2008-03-03 14:20:00,10.91,10.93,10.91,10.92,156094.08410548823,4.1717,4.1793,4.1717,4.1755,156094.0841
2008-03-03 14:25:00,10.92,10.92,10.9,10.91,165597.5291043003,4.1755,4.1755,4.1678,4.1717,165597.5291
2008-03-03 14:30:00,10.91,10.94,10.91,10.91,197434.06985032075,4.1717,4.1831,4.1717,4.1717,197434.0699
2008-03-03 14:35:00,10.91,10.92,10.87,10.87,255880.256593015,4.1717,4.1755,4.1564,4.1564,255880.2566
2008-03-03 14:40:00,10.87,10.89,10.87,10.88,281777.14421477786,4.1564,4.164,4.1564,4.1602,281777.1442
2008-03-03 14:45:00,10.88,10.89,10.86,10.86,291280.5892135899,4.1602,4.164,4.1526,4.1526,291280.5892
2008-03-03 14:50:00,10.86,10.86,10.84,10.85,274649.5604656688,4.1526,4.1526,4.1449,4.1487,274649.5605
2008-03-03 14:55:00,10.84,10.84,10.82,10.83,436208.125445474,4.1449,4.1449,4.1373,4.1411,436208.1254
2008-03-03 15:00:00,10.84,10.85,10.83,10.83,737229.7457828464,4.1449,4.1487,4.1411,4.1411,737229.7458
2008-03-03 15:05:00,10.83,10.86,10.83,10.84,588976.003801378,4.1411,4.1526,4.1411,4.1449,588976.0038
2008-03-03 15:10:00,10.83,10.84,10.82,10.83,722736.9921596579,4.1411,4.1449,4.1373,4.1411,722736.9922
2008-03-03 15:15:00,10.83,10.86,10.83,10.86,630078.4034212402,4.1411,4.1526,4.1411,4.1526,630078.4034
2008-03-03 15:20:00,10.87,10.88,10.85,10.85,807792.824899026,4.1564,4.1602,4.1487,4.1487,807792.8249
2008-03-03 15:25:00,10.85,10.87,10.83,10.86,586362.5564267047,4.1487,4.1564,4.1411,4.1526,586362.5564
2008-03-03 15:30:00,10.86,10.89,10.86,10.88,663578.0470420527,4.1526,4.164,4.1526,4.1602,663578.047
2008-03-03 15:35:00,10.88,10.89,10.87,10.88,965074.8396293656,4.1602,4.164,4.1564,4.1602,965074.8396
2008-03-03 15:40:00,10.88,10.9,10.86,10.89,969113.8037538608,4.1602,4.1678,4.1526,4.164,969113.8038
2008-03-03 15:45:00,10.88,10.89,10.85,10.87,1056307.9116179617,4.1602,4.164,4.1487,4.1564,1056307.9116
2008-03-03 15:50:00,10.87,10.9,10.85,10.88,2305535.756711808,4.1564,4.1678,4.1487,4.1602,2305535.7567
2008-03-03 15:55:00,10.88,10.89,10.86,10.89,1895462.105013068,4.1602,4.164,4.1526,4.164,1895462.105
2008-03-04 09:30:00,10.75,10.82,10.73,10.81,912805.8921358992,4.1105,4.1373,4.1028,4.1334,912805.8921
2008-03-04 09:35:00,10.81,10.84,10.75,10.75,714896.6500356379,4.1334,4.1449,4.1105,4.1105,714896.65
2008-03-04 09:40:00,10.75,10.78,10.72,10.73,555713.9463055357,4.1105,4.122,4.099,4.1028,555713.9463
2008-03-04 09:45:00,10.73,10.8,10.72,10.79,470658.11356616777,4.1028,4.1296,4.099,4.1258,470658.1136
2008-03-04 09:50:00,10.79,10.85,10.79,10.84,552862.9128058922,4.1258,4.1487,4.1258,4.1449,552862.9128
2008-03-04 09:55:00,10.84,10.86,10.8,10.82,684010.4537894987,4.1449,4.1526,4.1296,4.1373,684010.4538
2008-03-04 10:00:00,10.82,10.84,10.82,10.84,419101.92444761225,4.1373,4.1449,4.1373,4.1449,419101.9244
2008-03-04 10:05:00,10.84,10.85,10.83,10.83,339035.4003326206,4.1449,4.1487,4.1411,4.1411,339035.4003
2008-03-04 10:10:00,10.83,10.88,10.83,10.88,247564.7422190544,4.1411,4.1602,4.1411,4.1602,247564.7422
2008-03-04 10:15:00,10.88,10.88,10.86,10.86,274887.14659063914,4.1602,4.1602,4.1526,4.1526,274887.1466
2008-03-04 10:20:00,10.86,10.88,10.85,10.86,489902.5896887622,4.1526,4.1602,4.1487,4.1526,489902.5897
2008-03-04 10:25:00,10.86,10.86,10.83,10.84,111665.4787360418,4.1526,4.1526,4.1411,4.1449,111665.4787
2008-03-04 10:30:00,10.84,10.84,10.79,10.79,294606.7949631741,4.1449,4.1449,4.1258,4.1258,294606.795
2008-03-04 10:35:00,10.79,10.79,10.74,10.75,397244.0009503445,4.1258,4.1258,4.1067,4.1105,397244.001
2008-03-04 10:40:00,10.75,10.75,10.72,10.73,300071.2758374911,4.1105,4.1105,4.099,4.1028,300071.2758
2008-03-04 10:45:00,10.73,10.73,10.68,10.68,707531.4801615586,4.1028,4.1028,4.0837,4.0837,707531.4802
2008-03-04 10:50:00,10.68,10.7,10.66,10.68,746020.4324067475,4.0837,4.0914,4.0761,4.0837,746020.4324
2008-03-04 10:55:00,10.68,10.7,10.67,10.69,320266.09645996673,4.0837,4.0914,4.0799,4.0875,320266.0965
2008-03-04 11:00:00,10.69,10.71,10.68,10.71,491328.106438584,4.0875,4.0952,4.0837,4.0952,491328.1064
2008-03-04 11:05:00,10.71,10.72,10.68,10.72,488239.4868139701,4.0952,4.099,4.0837,4.099,488239.4868
2008-03-04 11:10:00,10.72,10.73,10.71,10.73,246851.9838441435,4.099,4.1028,4.0952,4.1028,246851.9838
2008-03-04 11:15:00,10.73,10.78,10.72,10.78,352340.22333095747,4.1028,4.122,4.099,4.122,352340.2233
2008-03-04 11:20:00,10.78,10.79,10.75,10.75,263720.5987170349,4.122,4.1258,4.1105,4.1105,263720.5987
2008-03-04 11:25:00,10.75,10.8,10.75,10.8,305535.75671180803,4.1105,4.1296,4.1105,4.1296,305535.7567
2008-03-04 11:30:00,10.8,10.82,10.78,10.78,355666.4290805417,4.1296,4.1373,4.122,4.122,355666.4291
2008-03-04 11:35:00,10.78,10.84,10.78,10.82,517224.9940603469,4.122,4.1449,4.122,4.1373,517224.9941
2008-03-04 11:40:00,10.81,10.82,10.77,10.77,293894.03658826323,4.1334,4.1373,4.1181,4.1181,293894.0366
2008-03-04 11:45:00,10.77,10.79,10.75,10.78,339035.4003326206,4.1181,4.1258,4.1105,4.122,339035.4003
2008-03-04 11:50:00,10.78,10.8,10.78,10.79,203373.7229745783,4.122,4.1296,4.122,4.1258,203373.723
2008-03-04 11:55:00,10.79,10.8,10.76,10.77,310762.6514611547,4.1258,4.1296,4.1143,4.1181,310762.6515
2008-03-04 12:00:00,10.77,10.8,10.76,10.8,266571.6322166785,4.1181,4.1296,4.1143,4.1296,266571.6322
2008-03-04 12:05:00,10.8,10.81,10.79,10.79,282014.73033974814,4.1296,4.1334,4.1258,4.1258,282014.7303
2008-03-04 12:10:00,10.79,10.81,10.78,10.79,272748.8714659064,4.1258,4.1334,4.122,4.1258,272748.8715
2008-03-04 12:15:00,10.79,10.79,10.75,10.75,284628.1777144215,4.1258,4.1258,4.1105,4.1105,284628.1777
2008-03-04 12:20:00,10.75,10.79,10.75,10.79,318365.4074602043,4.1105,4.1258,4.1105,4.1258,318365.4075
2008-03-04 12:25:00,10.79,10.8,10.77,10.78,272748.8714659064,4.1258,4.1296,4.1181,4.122,272748.8715
2008-03-04 12:30:00,10.78,10.8,10.77,10.8,354240.9123307199,4.122,4.1296,4.1181,4.1296,354240.9123
2008-03-04 12:35:00,10.8,10.8,10.78,10.79,234259.9192207175,4.1296,4.1296,4.122,4.1258,234259.9192
2008-03-04 12:40:00,10.79,10.81,10.79,10.81,149441.6726063198,4.1258,4.1334,4.1258,4.1334,149441.6726
2008-03-04 12:45:00,10.81,10.82,10.8,10.8,149679.2587312901,4.1334,4.1373,4.1296,4.1296,149679.2587
2008-03-04 12:50:00,10.81,10.81,10.78,10.79,223568.543597054,4.1334,4.1334,4.122,4.1258,223568.5436
2008-03-04 12:55:00,10.79,10.79,10.76,10.78,234735.0914706581,4.1258,4.1258,4.1143,4.122,234735.0915
2008-03-04 13:00:00,10.78,10.78,10.74,10.75,253504.39534331195,4.122,4.122,4.1067,4.1105,253504.3953
2008-03-04 13:05:00,10.75,10.75,10.74,10.74,497980.5179377524,4.1105,4.1105,4.1067,4.1067,497980.5179
2008-03-04 13:10:00,10.75,10.78,10.73,10.78,650985.9824186268,4.1105,4.122,4.1028,4.122,650985.9824
2008-03-04 13:15:00,10.78,10.8,10.78,10.8,404371.5846994536,4.122,4.1296,4.122,4.1296,404371.5847
2008-03-04 13:20:00,10.8,10.8,10.78,10.78,235685.4359705393,4.1296,4.1296,4.122,4.122,235685.436
2008-03-04 13:25:00,10.78,10.81,10.78,10.79,264908.52934188646,4.122,4.1334,4.122,4.1258,264908.5293
2008-03-04 13:30:00,10.79,10.79,10.74,10.74,292230.9337134712,4.1258,4.1258,4.1067,4.1067,292230.9337
2008-03-04 13:35:00,10.74,10.76,10.7,10.75,713946.3055357568,4.1067,4.1143,4.0914,4.1105,713946.3055
2008-03-04 13:40:00,10.75,10.76,10.72,10.73,712283.2026609646,4.1105,4.1143,4.099,4.1028,712283.2027
2008-03-04 13:45:00,10.73,10.75,10.71,10.74,364694.7018294132,4.1028,4.1105,4.0952,4.1067,364694.7018
2008-03-04 13:50:00,10.74,10.77,10.72,10.76,339272.9864575909,4.1067,4.1181,4.099,4.1143,339272.9865
2008-03-04 13:55:00,10.77,10.77,10.72,10.72,302922.3093371347,4.1181,4.1181,4.099,4.099,302922.3093
2008-03-04 14:00:00,10.73,10.74,10.7,10.73,343787.1228320266,4.1028,4.1067,4.0914,4.1028,343787.1228
2008-03-04 14:05:00,10.73,10.73,10.69,10.71,487051.5561891186,4.1028,4.1028,4.0875,4.0952,487051.5562
2008-03-04 14:10:00,10.71,10.72,10.7,10.72,291755.76146353054,4.0952,4.099,4.0914,4.099,291755.7615
2008-03-04 14:15:00,10.71,10.72,10.69,10.7,449750.5345687812,4.0952,4.099,4.0875,4.0914,449750.5346
2008-03-04 14:20:00,10.7,10.72,10.68,10.72,789736.279401283,4.0914,4.099,4.0837,4.099,789736.2794
2008-03-04 14:25:00,10.72,10.72,10.69,10.69,507959.1351865051,4.099,4.099,4.0875,4.0875,507959.1352
2008-03-04 14:30:00,10.7,10.71,10.69,10.71,278450.9384651936,4.0914,4.0952,4.0875,4.0952,278450.9385
2008-03-04 14:35:00,10.71,10.73,10.7,10.73,282727.48871465906,4.0952,4.1028,4.0914,4.1028,282727.4887
2008-03-04 14:40:00,10.73,10.78,10.73,10.76,460204.32406747446,4.1028,4.122,4.1028,4.1143,460204.3241
2008-03-04 14:45:00,10.76,10.8,10.76,10.79,242575.4335946781,4.1143,4.1296,4.1143,4.1258,242575.4336
2008-03-04 14:50:00,10.8,10.8,10.77,10.8,431693.9890710383,4.1296,4.1296,4.1181,4.1296,431693.9891
2008-03-04 14:55:00,10.8,10.84,10.78,10.84,775243.5257780945,4.1296,4.1449,4.122,4.1449,775243.5258
2008-03-04 15:00:00,10.84,10.93,10.82,10.92,1300784.034212402,4.1449,4.1793,4.1373,4.1755,1300784.0342
2008-03-04 15:05:00,10.92,11.01,10.91,10.95,1974578.2846281773,4.1755,4.2099,4.1717,4.187,1974578.2846
2008-03-04 15:10:00,10.95,10.99,10.91,10.98,1085293.4188643384,4.187,4.2023,4.1717,4.1984,1085293.4189
2008-03-04 15:15:00,10.98,11.05,10.97,11.04,1055832.739368021,4.1984,4.2252,4.1946,4.2214,1055832.7394
2008-03-04 15:20:00,11.03,11.04,11.0,11.0,661439.7719173201,4.2176,4.2214,4.2061,4.2061,661439.7719
2008-03-04 15:25:00,11.0,11.0,10.94,10.96,823235.9230220956,4.2061,4.2061,4.1831,4.1908,823235.923
2008-03-04 15:30:00,10.96,11.03,10.96,11.03,976716.5597529104,4.1908,4.2176,4.1908,4.2176,976716.5598
2008-03-04 15:35:00,11.03,11.07,11.03,11.07,1259919.2207175102,4.2176,4.2328,4.2176,4.2328,1259919.2207
2008-03-04 15:40:00,11.07,11.12,11.05,11.06,1207887.859349014,4.2328,4.252,4.2252,4.229,1207887.8593
2008-03-04 15:45:00,11.06,11.1,11.04,11.07,1230933.7134711333,4.229,4.2443,4.2214,4.2328,1230933.7135
2008-03-04 15:50:00,11.07,11.07,11.01,11.03,1292468.5198384414,4.2328,4.2328,4.2099,4.2176,1292468.5198
2008-03-04 15:55:00,11.03,11.07,11.02,11.04,1509384.6519363269,4.2176,4.2328,4.2137,4.2214,1509384.6519
2008-03-05 09:30:00,11.01,11.13,10.97,11.13,709907.3414112616,4.2099,4.2558,4.1946,4.2558,709907.3414
2008-03-05 09:35:00,11.12,11.23,11.09,11.17,646709.4321691614,4.252,4.294,4.2405,4.2711,646709.4322
2008-03-05 09:40:00,11.18,11.18,11.13,11.17,544072.2261819909,4.2749,4.2749,4.2558,4.2711,544072.2262
2008-03-05 09:45:00,11.17,11.32,11.17,11.31,749346.6381563317,4.2711,4.3284,4.2711,4.3246,749346.6382
2008-03-05 09:50:00,11.3,11.34,11.28,11.28,1014017.5813732478,4.3208,4.3361,4.3131,4.3131,1014017.5814
2008-03-05 09:55:00,11.28,11.32,11.27,11.28,266571.6322166785,4.3131,4.3284,4.3093,4.3131,266571.6322
2008-03-05 10:00:00,11.28,11.35,11.28,11.34,693989.0710382514,4.3131,4.3399,4.3131,4.3361,693989.071
2008-03-05 10:05:00,11.34,11.36,11.34,11.36,485863.62556426704,4.3361,4.3437,4.3361,4.3437,485863.6256
2008-03-05 10:10:00,11.36,11.42,11.36,11.38,748871.465906391,4.3437,4.3667,4.3437,4.3514,748871.4659
2008-03-05 10:15:00,11.38,11.42,11.36,11.37,396531.2425754336,4.3514,4.3667,4.3437,4.3476,396531.2426
2008-03-05 10:20:00,11.37,11.38,11.33,11.33,374910.90520313615,4.3476,4.3514,4.3323,4.3323,374910.9052
2008-03-05 10:25:00,11.33,11.35,11.3,11.3,247089.5699691138,4.3323,4.3399,4.3208,4.3208,247089.57
2008-03-05 10:30:00,11.3,11.33,11.29,11.3,362556.4267046804,4.3208,4.3323,4.317,4.3208,362556.4267
2008-03-05 10:35:00,11.31,11.34,11.3,11.34,386077.4530767403,4.3246,4.3361,4.3208,4.3361,386077.4531
2008-03-05 10:40:00,11.33,11.36,11.33,11.33,277500.5939653124,4.3323,4.3437,4.3323,4.3323,277500.594
2008-03-05 10:45:00,11.33,11.33,11.32,11.32,213589.9263483013,4.3323,4.3323,4.3284,4.3284,213589.9263
2008-03-05 10:50:00,11.32,11.35,11.32,11.32,173200.28510334998,4.3284,4.3399,4.3284,4.3284,173200.2851
2008-03-05 10:55:00,11.33,11.33,11.32,11.32,210026.1344737468,4.3323,4.3323,4.3284,4.3284,210026.1345
2008-03-05 11:00:00,11.33,11.34,11.32,11.34,283202.6609645997,4.3323,4.3361,4.3284,4.3361,283202.661
2008-03-05 11:05:00,11.34,11.36,11.32,11.34,291518.17533856025,4.3361,4.3437,4.3284,4.3361,291518.1753
2008-03-05 11:10:00,11.34,11.35,11.33,11.33,96935.13898788313,4.3361,4.3399,4.3323,4.3323,96935.139
2008-03-05 11:15:00,11.33,11.35,11.32,11.33,178902.3521026372,4.3323,4.3399,4.3284,4.3323,178902.3521
2008-03-05 11:20:00,11.33,11.34,11.32,11.33,325492.9912093134,4.3323,4.3361,4.3284,4.3323,325492.9912
2008-03-05 11:25:00,11.33,11.33,11.31,11.32,187930.62485150868,4.3323,4.3323,4.3246,4.3284,187930.6249
2008-03-05 11:30:00,11.32,11.37,11.31,11.34,313138.51271085767,4.3284,4.3476,4.3246,4.3361,313138.5127
2008-03-05 11:35:00,11.34,11.34,11.32,11.32,158232.35923022096,4.3361,4.3361,4.3284,4.3284,158232.3592
2008-03-05 11:40:00,11.32,11.33,11.32,11.32,168686.14872891424,4.3284,4.3323,4.3284,4.3284,168686.1487
2008-03-05 11:45:00,11.32,11.33,11.28,11.28,291280.5892135899,4.3284,4.3323,4.3131,4.3131,291280.5892
2008-03-05 11:50:00,11.27,11.31,11.27,11.29,236398.19434545023,4.3093,4.3246,4.3093,4.317,236398.1943
2008-03-05 11:55:00,11.29,11.31,11.28,11.3,207650.2732240437,4.317,4.3246,4.3131,4.3208,207650.2732
2008-03-05 12:00:00,11.3,11.4,11.3,11.38,891185.5547636019,4.3208,4.359,4.3208,4.3514,891185.5548
2008-03-05 12:05:00,11.38,11.39,11.33,11.34,571394.6305535757,4.3514,4.3552,4.3323,4.3361,571394.6306
2008-03-05 12:10:00,11.34,11.4,11.34,11.37,472558.8025659302,4.3361,4.359,4.3361,4.3476,472558.8026
2008-03-05 12:15:00,11.37,11.38,11.34,11.35,415538.1325730577,4.3476,4.3514,4.3361,4.3399,415538.1326
2008-03-05 12:20:00,11.34,11.38,11.34,11.37,222618.1990971728,4.3361,4.3514,4.3361,4.3476,222618.1991
2008-03-05 12:25:00,11.37,11.37,11.31,11.33,303872.6538370159,4.3476,4.3476,4.3246,4.3323,303872.6538
2008-03-05 12:30:00,11.33,11.36,11.15,11.35,209788.54834877644,4.3323,4.3437,4.2634,4.3399,209788.5483
2008-03-05 12:35:00,11.35,11.35,11.3,11.33,211689.23734853885,4.3399,4.3399,4.3208,4.3323,211689.2373
2008-03-05 12:40:00,11.33,11.34,11.32,11.33,226657.16322166787,4.3323,4.3361,4.3284,4.3323,226657.1632
2008-03-05 12:45:00,11.33,11.36,11.31,11.34,301734.3787122832,4.3323,4.3437,4.3246,4.3361,301734.3787
2008-03-05 12:50:00,11.34,11.36,11.32,11.36,242100.26134473743,4.3361,4.3437,4.3284,4.3437,242100.2613
2008-03-05 12:55:00,11.36,11.38,11.33,11.37,371109.5272036113,4.3437,4.3514,4.3323,4.3476,371109.5272
2008-03-05 13:00:00,11.36,11.4,11.36,11.37,262295.08196721313,4.3437,4.359,4.3437,4.3476,262295.082
2008-03-05 13:05:00,11.37,11.39,11.36,11.39,100498.93086243764,4.3476,4.3552,4.3437,4.3552,100498.9309
2008-03-05 13:10:00,11.4,11.4,11.34,11.34,182228.55785222145,4.359,4.359,4.3361,4.3361,182228.5579
2008-03-05 13:15:00,11.33,11.36,11.28,11.31,422428.1301971965,4.3323,4.3437,4.3131,4.3246,422428.1302
2008-03-05 13:20:00,11.31,11.31,11.25,11.25,310049.89308624377,4.3246,4.3246,4.3017,4.3017,310049.8931
2008-03-05 13:25:00,11.25,11.3,11.25,11.27,320503.682584937,4.3017,4.3208,4.3017,4.3093,320503.6826
2008-03-05 13:30:00,11.28,11.28,11.22,11.22,311000.237586125,4.3131,4.3131,4.2902,4.2902,311000.2376
2008-03-05 13:35:00,11.22,11.22,11.17,11.21,531480.161558565,4.2902,4.2902,4.2711,4.2864,531480.1616
2008-03-05 13:40:00,11.21,11.23,11.17,11.21,258968.8762176289,4.2864,4.294,4.2711,4.2864,258968.8762
2008-03-05 13:45:00,11.21,11.21,11.19,11.2,137324.7802328344,4.2864,4.2864,4.2787,4.2826,137324.7802
2008-03-05 13:50:00,11.2,11.2,11.19,11.19,99311.00023758612,4.2826,4.2826,4.2787,4.2787,99311.0002
2008-03-05 13:55:00,11.19,11.21,11.17,11.19,329769.54145877884,4.2787,4.2864,4.2711,4.2787,329769.5415
2008-03-05 14:00:00,11.19,11.23,11.15,11.2,458778.8073176527,4.2787,4.294,4.2634,4.2826,458778.8073
2008-03-05 14:05:00,11.21,11.23,11.2,11.22,199334.7588500832,4.2864,4.294,4.2826,4.2902,199334.7589
2008-03-05 14:10:00,11.23,11.25,11.21,11.25,234259.9192207175,4.294,4.3017,4.2864,4.3017,234259.9192
2008-03-05 14:15:00,11.25,11.27,11.25,11.25,190306.4861012117,4.3017,4.3093,4.3017,4.3017,190306.4861
2008-03-05 14:20:00,11.25,11.25,11.23,11.25,128296.50748396294,4.3017,4.3017,4.294,4.3017,128296.5075
2008-03-05 14:25:00,11.25,11.26,11.22,11.23,315989.54621050134,4.3017,4.3055,4.2902,4.294,315989.5462
2008-03-05 14:30:00,11.23,11.23,11.2,11.2,129246.85198384414,4.294,4.294,4.2826,4.2826,129246.852
2008-03-05 14:35:00,11.21,11.23,11.2,11.22,166547.8736041815,4.2864,4.294,4.2826,4.2902,166547.8736
2008-03-05 14:40:00,11.22,11.24,11.22,11.22,146353.05298170587,4.2902,4.2979,4.2902,4.2902,146353.053
2008-03-05 14:45:00,11.22,11.28,11.22,11.28,300308.8619624614,4.2902,4.3131,4.2902,4.3131,300308.862
2008-03-05 14:50:00,11.28,11.3,11.26,11.26,333095.747208363,4.3131,4.3208,4.3055,4.3055,333095.7472
2008-03-05 14:55:00,11.26,11.27,11.25,11.27,136374.4357329532,4.3055,4.3093,4.3017,4.3093,136374.4357
2008-03-05 15:00:00,11.26,11.26,11.23,11.25,204086.4813494892,4.3055,4.3055,4.294,4.3017,204086.4813
2008-03-05 15:05:00,11.25,11.25,11.23,11.23,230220.9550962224,4.3017,4.3017,4.294,4.294,230220.9551
2008-03-05 15:10:00,11.23,11.25,11.23,11.23,153005.46448087433,4.294,4.3017,4.294,4.294,153005.4645
2008-03-05 15:15:00,11.23,11.23,11.19,11.21,296507.48396293656,4.294,4.294,4.2787,4.2864,296507.484
2008-03-05 15:20:00,11.21,11.23,11.2,11.23,347588.50083155144,4.2864,4.294,4.2826,4.294,347588.5008
2008-03-05 15:25:00,11.23,11.25,11.21,11.23,400570.20669992873,4.294,4.3017,4.2864,4.294,400570.2067
2008-03-05 15:30:00,11.23,11.29,11.23,11.26,617723.9249227846,4.294,4.317,4.294,4.3055,617723.9249
2008-03-05 15:35:00,11.26,11.27,11.23,11.24,349964.3620812545,4.3055,4.3093,4.294,4.2979,349964.3621
2008-03-05 15:40:00,11.24,11.26,11.23,11.25,584224.281301972,4.2979,4.3055,4.294,4.3017,584224.2813
2008-03-05 15:45:00,11.25,11.25,11.22,11.23,725350.4395343312,4.3017,4.3017,4.2902,4.294,725350.4395
2008-03-05 15:50:00,11.24,11.25,11.23,11.25,456640.5321929199,4.2979,4.3017,4.294,4.3017,456640.5322
2008-03-05 15:55:00,11.25,11.25,11.23,11.25,1248515.0867189358,4.3017,4.3017,4.294,4.3017,1248515.0867
2008-03-06 09:30:00,11.12,11.27,11.07,11.17,756949.3941553814,4.252,4.3093,4.2328,4.2711,756949.3942
2008-03-06 09:35:00,11.18,11.21,11.16,11.19,290805.41696364933,4.2749,4.2864,4.2673,4.2787,290805.417
2008-03-06 09:40:00,11.19,11.24,11.17,11.23,250653.3618436684,4.2787,4.2979,4.2711,4.294,250653.3618
2008-03-06 09:45:00,11.23,11.24,11.21,11.21,252791.63696840103,4.294,4.2979,4.2864,4.2864,252791.637
2008-03-06 09:50:00,11.21,11.23,11.2,11.23,257543.35946780708,4.2864,4.294,4.2826,4.294,257543.3595
2008-03-06 09:55:00,11.23,11.24,11.19,11.21,239249.22784509385,4.294,4.2979,4.2787,4.2864,239249.2278
2008-03-06 10:00:00,11.21,11.21,11.15,11.19,430743.64457115706,4.2864,4.2864,4.2634,4.2787,430743.6446
2008-03-06 10:05:00,11.19,11.24,11.19,11.23,234735.0914706581,4.2787,4.2979,4.2787,4.294,234735.0915
2008-03-06 10:10:00,11.23,11.24,11.23,11.24,224994.0603468757,4.294,4.2979,4.294,4.2979,224994.0603
2008-03-06 10:15:00,11.24,11.27,11.24,11.26,169398.90710382513,4.2979,4.3093,4.2979,4.3055,169398.9071
2008-03-06 10:20:00,11.26,11.31,11.26,11.3,298883.3452126396,4.3055,4.3246,4.3055,4.3208,298883.3452
2008-03-06 10:25:00,11.29,11.32,11.27,11.28,322641.9577096698,4.317,4.3284,4.3093,4.3131,322641.9577
2008-03-06 10:30:00,11.28,11.3,11.27,11.29,279876.45521501545,4.3131,4.3208,4.3093,4.317,279876.4552
2008-03-06 10:35:00,11.29,11.3,11.27,11.28,167735.80422903303,4.317,4.3208,4.3093,4.3131,167735.8042
2008-03-06 10:40:00,11.28,11.28,11.23,11.23,220242.33784746967,4.3131,4.3131,4.294,4.294,220242.3378
2008-03-06 10:45:00,11.23,11.27,11.23,11.26,328819.19695889764,4.294,4.3093,4.294,4.3055,328819.197
2008-03-06 10:50:00,11.27,11.29,11.22,11.24,292943.692088382,4.3093,4.317,4.2902,4.2979,292943.6921
2008-03-06 10:55:00,11.25,11.26,11.23,11.24,295319.55333808507,4.3017,4.3055,4.294,4.2979,295319.5533
2008-03-06 11:00:00,11.24,11.26,11.23,11.23,162508.90947968638,4.2979,4.3055,4.294,4.294,162508.9095
2008-03-06 11:05:00,11.23,11.25,11.22,11.24,248277.5005939653,4.294,4.3017,4.2902,4.2979,248277.5006
2008-03-06 11:10:00,11.24,11.26,11.21,11.22,223806.12972202423,4.2979,4.3055,4.2864,4.2902,223806.1297
2008-03-06 11:15:00,11.22,11.25,11.21,11.24,279638.8690900452,4.2902,4.3017,4.2864,4.2979,279638.8691
2008-03-06 11:20:00,11.24,11.25,11.23,11.25,419339.5105725826,4.2979,4.3017,4.294,4.3017,419339.5106
2008-03-06 11:25:00,11.25,11.25,11.22,11.22,229508.19672131148,4.3017,4.3017,4.2902,4.2902,229508.1967
2008-03-06 11:30:00,11.22,11.23,11.2,11.2,209788.54834877644,4.2902,4.294,4.2826,4.2826,209788.5483
2008-03-06 11:35:00,11.21,11.24,11.19,11.23,340698.5032074127,4.2864,4.2979,4.2787,4.294,340698.5032
2008-03-06 11:40:00,11.23,11.24,11.21,11.23,137087.1941078641,4.294,4.2979,4.2864,4.294,137087.1941
2008-03-06 11:45:00,11.22,11.23,11.2,11.2,155143.73960560703,4.2902,4.294,4.2826,4.2826,155143.7396
2008-03-06 11:50:00,11.2,11.2,11.17,11.19,289142.3140888572,4.2826,4.2826,4.2711,4.2787,289142.3141
2008-03-06 11:55:00,11.19,11.2,11.18,11.19,278450.9384651936,4.2787,4.2826,4.2749,4.2787,278450.9385
2008-03-06 12:00:00,11.19,11.19,11.14,11.15,681159.4202898551,4.2787,4.2787,4.2596,4.2634,681159.4203
2008-03-06 12:05:00,11.15,11.17,11.14,11.15,239486.81397006416,4.2634,4.2711,4.2596,4.2634,239486.814
2008-03-06 12:10:00,11.15,11.15,11.12,11.14,356379.18745545263,4.2634,4.2634,4.252,4.2596,356379.1875
2008-03-06 12:15:00,11.14,11.16,11.12,11.15,326443.3357091946,4.2596,4.2673,4.252,4.2634,326443.3357
2008-03-06 12:20:00,11.15,11.16,11.15,11.15,150154.4309812307,4.2634,4.2673,4.2634,4.2634,150154.431
2008-03-06 12:25:00,11.15,11.17,11.14,11.15,523402.2333095747,4.2634,4.2711,4.2596,4.2634,523402.2333
2008-03-06 12:30:00,11.15,11.16,11.13,11.15,206699.9287241625,4.2634,4.2673,4.2558,4.2634,206699.9287
2008-03-06 12:35:00,11.15,11.16,11.15,11.15,86956.52173913043,4.2634,4.2673,4.2634,4.2634,86956.5217
2008-03-06 12:40:00,11.15,11.19,11.14,11.18,285578.5222143027,4.2634,4.2787,4.2596,4.2749,285578.5222
2008-03-06 12:45:00,11.18,11.18,11.15,11.16,204561.6535994298,4.2749,4.2749,4.2634,4.2673,204561.6536
2008-03-06 12:50:00,11.16,11.17,11.15,11.17,203373.7229745783,4.2673,4.2711,4.2634,4.2711,203373.723
2008-03-06 12:55:00,11.17,11.17,11.14,11.15,408648.134948919,4.2711,4.2711,4.2596,4.2634,408648.1349
2008-03-06 13:00:00,11.15,11.19,11.15,11.15,882394.8681397006,4.2634,4.2787,4.2634,4.2634,882394.8681
2008-03-06 13:05:00,11.15,11.17,11.14,11.15,198859.58660014256,4.2634,4.2711,4.2596,4.2634,198859.5866
2008-03-06 13:10:00,11.15,11.15,11.13,11.13,172249.94060346877,4.2634,4.2634,4.2558,4.2558,172249.9406
2008-03-06 13:15:00,11.13,11.15,11.13,11.15,167023.04585412212,4.2558,4.2634,4.2558,4.2634,167023.0459
2008-03-06 13:20:00,11.15,11.15,11.11,11.11,318840.57971014496,4.2634,4.2634,4.2481,4.2481,318840.5797
2008-03-06 13:25:00,11.12,11.12,11.12,11.12,141838.91660727013,4.252,4.252,4.252,4.252,141838.9166
2008-03-06 13:30:00,11.12,11.13,11.11,11.12,225944.4048467569,4.252,4.2558,4.2481,4.252,225944.4048
2008-03-06 13:35:00,11.12,11.14,11.12,11.13,217866.47659776668,4.252,4.2596,4.252,4.2558,217866.4766
2008-03-06 13:40:00,11.14,11.15,11.13,11.13,146115.46685673558,4.2596,4.2634,4.2558,4.2558,146115.4669
2008-03-06 13:45:00,11.13,11.13,11.12,11.13,203136.136849608,4.2558,4.2558,4.252,4.2558,203136.1368
2008-03-06 13:50:00,11.14,11.15,11.12,11.13,219291.9933475885,4.2596,4.2634,4.252,4.2558,219291.9933
2008-03-06 13:55:00,11.12,11.14,11.12,11.13,311712.9959610359,4.252,4.2596,4.252,4.2558,311712.996
2008-03-06 14:00:00,11.13,11.15,11.13,11.15,250178.18959372773,4.2558,4.2634,4.2558,4.2634,250178.1896
2008-03-06 14:05:00,11.15,11.17,11.13,11.14,274411.9743406985,4.2634,4.2711,4.2558,4.2596,274411.9743
2008-03-06 14:10:00,11.14,11.15,11.12,11.13,187930.62485150868,4.2596,4.2634,4.252,4.2558,187930.6249
2008-03-06 14:15:00,11.13,11.14,11.12,11.12,317415.0629603231,4.2558,4.2596,4.252,4.252,317415.063
2008-03-06 14:20:00,11.12,11.13,11.11,11.11,209788.54834877644,4.252,4.2558,4.2481,4.2481,209788.5483
2008-03-06 14:25:00,11.11,11.12,11.09,11.11,661202.1857923497,4.2481,4.252,4.2405,4.2481,661202.1858
2008-03-06 14:30:00,11.11,11.11,11.08,11.1,206462.3425991922,4.2481,4.2481,4.2367,4.2443,206462.3426
2008-03-06 14:35:00,11.1,11.12,11.1,11.11,191494.4167260632,4.2443,4.252,4.2443,4.2481,191494.4167
2008-03-06 14:40:00,11.11,11.15,11.11,11.14,317652.6490852934,4.2481,4.2634,4.2481,4.2596,317652.6491
2008-03-06 14:45:00,11.15,11.15,11.13,11.14,502019.4820622476,4.2634,4.2634,4.2558,4.2596,502019.4821
2008-03-06 14:50:00,11.14,11.15,11.11,11.12,176288.9047279639,4.2596,4.2634,4.2481,4.252,176288.9047
2008-03-06 14:55:00,11.12,11.12,11.09,11.09,525302.9223093372,4.252,4.252,4.2405,4.2405,525302.9223
2008-03-06 15:00:00,11.09,11.1,11.05,11.05,356141.6013304823,4.2405,4.2443,4.2252,4.2252,356141.6013
2008-03-06 15:05:00,11.05,11.07,11.04,11.04,564029.4606794963,4.2252,4.2328,4.2214,4.2214,564029.4607
2008-03-06 15:10:00,11.04,11.06,11.03,11.04,258493.70396768829,4.2214,4.229,4.2176,4.2214,258493.704
2008-03-06 15:15:00,11.04,11.1,11.04,11.1,305535.75671180803,4.2214,4.2443,4.2214,4.2443,305535.7567
2008-03-06 15:20:00,11.1,11.11,11.08,11.08,462580.1853171775,4.2443,4.2481,4.2367,4.2367,462580.1853
2008-03-06 15:25:00,11.09,11.11,11.08,11.1,468995.0106913757,4.2405,4.2481,4.2367,4.2443,468995.0107
2008-03-06 15:30:00,11.1,11.1,11.05,11.05,532192.9199334759,4.2443,4.2443,4.2252,4.2252,532192.9199
2008-03-06 15:35:00,11.05,11.06,11.03,11.03,803516.2746495605,4.2252,4.229,4.2176,4.2176,803516.2746
2008-03-06 15:40:00,11.04,11.08,11.02,11.07,668329.7695414588,4.2214,4.2367,4.2137,4.2328,668329.7695
2008-03-06 15:45:00,11.07,11.08,11.06,11.06,650985.9824186268,4.2328,4.2367,4.229,4.229,650985.9824
2008-03-06 15:50:00,11.06,11.06,10.99,11.03,1271085.7685911143,4.229,4.229,4.2023,4.2176,1271085.7686
2008-03-06 15:55:00,11.03,11.04,10.99,11.0,1695177.001663103,4.2176,4.2214,4.2023,4.2061,1695177.0017
2008-03-07 09:30:00,10.91,11.04,10.88,11.0,705868.3772867664,4.1717,4.2214,4.1602,4.2061,705868.3773
2008-03-07 09:35:00,10.99,11.02,10.97,11.02,397006.4148253742,4.2023,4.2137,4.1946,4.2137,397006.4148
2008-03-07 09:40:00,11.01,11.02,10.97,11.01,554288.429555714,4.2099,4.2137,4.1946,4.2099,554288.4296
2008-03-07 09:45:00,11.01,11.04,10.98,10.99,408172.9626989784,4.2099,4.2214,4.1984,4.2023,408172.9627
2008-03-07 09:50:00,10.99,11.01,10.97,10.99,378712.28320266097,4.2023,4.2099,4.1946,4.2023,378712.2832
2008-03-07 09:55:00,10.99,11.06,10.99,11.02,646947.0182941316,4.2023,4.229,4.2023,4.2137,646947.0183
2008-03-07 10:00:00,11.03,11.07,11.01,11.01,287479.2112140651,4.2176,4.2328,4.2099,4.2099,287479.2112
2008-03-07 10:05:00,11.02,11.03,10.99,11.0,232834.4024708957,4.2137,4.2176,4.2023,4.2061,232834.4025
2008-03-07 10:10:00,11.0,11.03,10.99,11.02,174150.62960323118,4.2061,4.2176,4.2023,4.2137,174150.6296
2008-03-07 10:15:00,11.02,11.06,11.02,11.06,356141.6013304823,4.2137,4.229,4.2137,4.229,356141.6013
2008-03-07 10:20:00,11.06,11.12,11.06,11.06,569731.5276787835,4.229,4.252,4.229,4.229,569731.5277
2008-03-07 10:25:00,11.06,11.07,11.01,11.05,431456.402946068,4.229,4.2328,4.2099,4.2252,431456.4029
2008-03-07 10:30:00,11.04,11.1,11.03,11.09,356141.6013304823,4.2214,4.2443,4.2176,4.2405,356141.6013
2008-03-07 10:35:00,11.09,11.12,11.07,11.12,287479.2112140651,4.2405,4.252,4.2328,4.252,287479.2112
2008-03-07 10:40:00,11.11,11.14,11.09,11.09,309337.13471133285,4.2481,4.2596,4.2405,4.2405,309337.1347
2008-03-07 10:45:00,11.09,11.09,11.07,11.07,248277.5005939653,4.2405,4.2405,4.2328,4.2328,248277.5006
2008-03-07 10:50:00,11.08,11.09,11.06,11.06,202660.96459966732,4.2367,4.2405,4.229,4.229,202660.9646
2008-03-07 10:55:00,11.06,11.07,11.01,11.04,265383.70159182703,4.229,4.2328,4.2099,4.2214,265383.7016
2008-03-07 11:00:00,11.03,11.04,11.01,11.01,151579.9477310525,4.2176,4.2214,4.2099,4.2099,151579.9477
2008-03-07 11:05:00,11.01,11.03,10.99,10.99,203848.8952245189,4.2099,4.2176,4.2023,4.2023,203848.8952
2008-03-07 11:10:00,10.99,11.01,10.99,11.0,328106.4385839867,4.2023,4.2099,4.2023,4.2061,328106.4386
2008-03-07 11:15:00,11.01,11.01,11.0,11.0,114278.92611071514,4.2099,4.2099,4.2061,4.2061,114278.9261
2008-03-07 11:20:00,11.0,11.01,10.99,11.01,204561.6535994298,4.2061,4.2099,4.2023,4.2099,204561.6536
2008-03-07 11:25:00,11.01,11.01,10.95,10.95,339035.4003326206,4.2099,4.2099,4.187,4.187,339035.4003
2008-03-07 11:30:00,10.95,10.97,10.93,10.94,366832.9769541459,4.187,4.1946,4.1793,4.1831,366832.977
2008-03-07 11:35:00,10.94,10.96,10.93,10.95,214777.8569731528,4.1831,4.1908,4.1793,4.187,214777.857
2008-03-07 11:40:00,10.95,10.96,10.88,10.88,416963.6493228796,4.187,4.1908,4.1602,4.1602,416963.6493
2008-03-07 11:45:00,10.88,10.91,10.87,10.91,349964.3620812545,4.1602,4.1717,4.1564,4.1717,349964.3621
2008-03-07 11:50:00,10.91,10.93,10.9,10.93,177001.6631028748,4.1717,4.1793,4.1678,4.1793,177001.6631
2008-03-07 11:55:00,10.93,10.93,10.91,10.93,137087.1941078641,4.1793,4.1793,4.1717,4.1793,137087.1941
2008-03-07 12:00:00,10.92,10.94,10.92,10.92,106200.99786172489,4.1755,4.1831,4.1755,4.1755,106200.9979
2008-03-07 12:05:00,10.92,10.92,10.9,10.91,148491.3281064386,4.1755,4.1755,4.1678,4.1717,148491.3281
2008-03-07 12:10:00,10.91,10.92,10.9,10.9,185792.34972677595,4.1717,4.1755,4.1678,4.1678,185792.3497
2008-03-07 12:15:00,10.9,10.94,10.9,10.94,225469.23259681635,4.1678,4.1831,4.1678,4.1831,225469.2326
2008-03-07 12:20:00,10.94,10.94,10.93,10.94,182466.1439771917,4.1831,4.1831,4.1793,4.1831,182466.144
2008-03-07 12:25:00,10.94,10.94,10.92,10.93,158232.35923022096,4.1831,4.1831,4.1755,4.1793,158232.3592
2008-03-07 12:30:00,10.93,10.94,10.91,10.91,135899.2634830126,4.1793,4.1831,4.1717,4.1717,135899.2635
2008-03-07 12:35:00,10.91,10.92,10.89,10.89,475885.0083155144,4.1717,4.1755,4.164,4.164,475885.0083
2008-03-07 12:40:00,10.89,10.93,10.89,10.93,316464.7184604419,4.164,4.1793,4.164,4.1793,316464.7185
2008-03-07 12:45:00,10.93,10.93,10.91,10.93,197434.06985032075,4.1793,4.1793,4.1717,4.1793,197434.0699
2008-03-07 12:50:00,10.93,10.94,10.92,10.93,447849.8455690188,4.1793,4.1831,4.1755,4.1793,447849.8456
2008-03-07 12:55:00,10.93,10.95,10.93,10.94,212164.40959847943,4.1793,4.187,4.1793,4.1831,212164.4096
2008-03-07 13:00:00,10.94,10.94,10.9,10.9,207175.10097410312,4.1831,4.1831,4.1678,4.1678,207175.101
2008-03-07 13:05:00,10.9,10.91,10.89,10.89,94321.6916132098,4.1678,4.1717,4.164,4.164,94321.6916
2008-03-07 13:10:00,10.89,10.89,10.87,10.87,250178.18959372773,4.164,4.164,4.1564,4.1564,250178.1896
2008-03-07 13:15:00,10.88,10.88,10.86,10.86,302684.7232121644,4.1602,4.1602,4.1526,4.1526,302684.7232
2008-03-07 13:20:00,10.86,10.88,10.86,10.86,182466.1439771917,4.1526,4.1602,4.1526,4.1526,182466.144
2008-03-07 13:25:00,10.86,10.91,10.86,10.9,396531.2425754336,4.1526,4.1717,4.1526,4.1678,396531.2426
2008-03-07 13:30:00,10.9,10.9,10.86,10.87,278926.11071513424,4.1678,4.1678,4.1526,4.1564,278926.1107
2008-03-07 13:35:00,10.87,10.88,10.85,10.86,156569.25635542884,4.1564,4.1602,4.1487,4.1526,156569.2564
2008-03-07 13:40:00,10.86,10.86,10.83,10.83,330244.7137087194,4.1526,4.1526,4.1411,4.1411,330244.7137
2008-03-07 13:45:00,10.84,10.85,10.81,10.84,420527.4411974341,4.1449,4.1487,4.1334,4.1449,420527.4412
2008-03-07 13:50:00,10.84,10.84,10.79,10.8,330719.88595866004,4.1449,4.1449,4.1258,4.1296,330719.886
2008-03-07 13:55:00,10.8,10.82,10.79,10.81,349251.6037063436,4.1296,4.1373,4.1258,4.1334,349251.6037
2008-03-07 14:00:00,10.81,10.82,10.78,10.79,420765.0273224044,4.1334,4.1373,4.122,4.1258,420765.0273
2008-03-07 14:05:00,10.79,10.85,10.78,10.84,388215.728201473,4.1258,4.1487,4.122,4.1449,388215.7282
2008-03-07 14:10:00,10.84,10.85,10.83,10.83,236160.60822047992,4.1449,4.1487,4.1411,4.1411,236160.6082
2008-03-07 14:15:00,10.83,10.83,10.8,10.8,411974.3406985032,4.1411,4.1411,4.1296,4.1296,411974.3407
2008-03-07 14:20:00,10.8,10.8,10.75,10.76,756949.3941553814,4.1296,4.1296,4.1105,4.1143,756949.3942
2008-03-07 14:25:00,10.76,10.8,10.75,10.79,393680.20907579,4.1143,4.1296,4.1105,4.1258,393680.2091
2008-03-07 14:30:00,10.8,10.8,10.76,10.77,342599.19220717513,4.1296,4.1296,4.1143,4.1181,342599.1922
2008-03-07 14:35:00,10.77,10.77,10.75,10.75,382988.8334521264,4.1181,4.1181,4.1105,4.1105,382988.8335
2008-03-07 14:40:00,10.75,10.76,10.74,10.76,648610.1211689238,4.1105,4.1143,4.1067,4.1143,648610.1212
2008-03-07 14:45:00,10.75,10.81,10.75,10.81,482299.8336897125,4.1105,4.1334,4.1105,4.1334,482299.8337
2008-03-07 14:50:00,10.81,10.81,10.76,10.77,338085.0558327394,4.1334,4.1334,4.1143,4.1181,338085.0558
2008-03-07 14:55:00,10.77,10.87,10.75,10.87,753860.7745307675,4.1181,4.1564,4.1105,4.1564,753860.7745
2008-03-07 15:00:00,10.87,10.88,10.82,10.82,961035.8755048704,4.1564,4.1602,4.1373,4.1373,961035.8755
2008-03-07 15:05:00,10.82,10.88,10.81,10.86,579947.7310525066,4.1373,4.1602,4.1334,4.1526,579947.7311
2008-03-07 15:10:00,10.86,10.91,10.85,10.87,819196.9588976004,4.1526,4.1717,4.1487,4.1564,819196.9589
2008-03-07 15:15:00,10.87,10.94,10.84,10.93,768353.5281539558,4.1564,4.1831,4.1449,4.1793,768353.5282
2008-03-07 15:20:00,10.93,10.95,10.89,10.91,857210.7388928487,4.1793,4.187,4.164,4.1717,857210.7389
2008-03-07 15:25:00,10.91,10.92,10.86,10.88,604894.2741743883,4.1717,4.1755,4.1526,4.1602,604894.2742
2008-03-07 15:30:00,10.88,10.9,10.86,10.86,674982.1810406273,4.1602,4.1678,4.1526,4.1526,674982.181
2008-03-07 15:35:00,10.86,10.93,10.86,10.89,634354.9536707057,4.1526,4.1793,4.1526,4.164,634354.9537
2008-03-07 15:40:00,10.89,10.91,10.86,10.9,1015680.68424804,4.164,4.1717,4.1526,4.1678,1015680.6842
2008-03-07 15:45:00,10.9,10.93,10.84,10.85,990021.3827512474,4.1678,4.1793,4.1449,4.1487,990021.3828
2008-03-07 15:50:00,10.85,10.88,10.82,10.86,1023758.6124970302,4.1487,4.1602,4.1373,4.1526,1023758.6125
2008-03-07 15:55:00,10.86,10.87,10.83,10.86,1259444.0484675695,4.1526,4.1564,4.1411,4.1526,1259444.0485
2008-03-10 09:30:00,10.86,10.87,10.78,10.79,346875.7424566405,4.1526,4.1564,4.122,4.1258,346875.7425
2008-03-10 09:35:00,10.8,10.81,10.77,10.8,216203.3737229746,4.1296,4.1334,4.1181,4.1296,216203.3737
2008-03-10 09:40:00,10.8,10.82,10.77,10.81,266571.6322166785,4.1296,4.1373,4.1181,4.1334,266571.6322
2008-03-10 09:45:00,10.81,10.83,10.8,10.8,187693.0387265384,4.1334,4.1411,4.1296,4.1296,187693.0387
2008-03-10 09:50:00,10.8,10.8,10.77,10.79,269660.2518412925,4.1296,4.1296,4.1181,4.1258,269660.2518
2008-03-10 09:55:00,10.79,10.8,10.76,10.79,344737.4673319078,4.1258,4.1296,4.1143,4.1258,344737.4673
2008-03-10 10:00:00,10.8,10.83,10.8,10.8,353528.153955809,4.1296,4.1411,4.1296,4.1296,353528.154
2008-03-10 10:05:00,10.8,10.83,10.8,10.83,488714.65906391066,4.1296,4.1411,4.1296,4.1411,488714.6591
2008-03-10 10:10:00,10.83,10.86,10.82,10.85,268472.321216441,4.1411,4.1526,4.1373,4.1487,268472.3212
2008-03-10 10:15:00,10.85,10.88,10.84,10.84,398431.931575196,4.1487,4.1602,4.1449,4.1449,398431.9316
2008-03-10 10:20:00,10.84,10.85,10.84,10.84,225231.6464718461,4.1449,4.1487,4.1449,4.1449,225231.6465
2008-03-10 10:25:00,10.85,10.87,10.84,10.86,135424.091233072,4.1487,4.1564,4.1449,4.1526,135424.0912
2008-03-10 10:30:00,10.86,10.88,10.86,10.87,229983.3689712521,4.1526,4.1602,4.1526,4.1564,229983.369
2008-03-10 10:35:00,10.87,10.88,10.84,10.87,375861.24970301735,4.1564,4.1602,4.1449,4.1564,375861.2497
2008-03-10 10:40:00,10.87,10.88,10.86,10.87,424328.8191969589,4.1564,4.1602,4.1526,4.1564,424328.8192
2008-03-10 10:45:00,10.87,10.94,10.87,10.93,592302.2095509622,4.1564,4.1831,4.1564,4.1793,592302.2096
2008-03-10 10:50:00,10.93,11.01,10.93,11.01,738655.2625326681,4.1793,4.2099,4.1793,4.2099,738655.2625
2008-03-10 10:55:00,11.01,11.01,10.94,10.95,489902.5896887622,4.2099,4.2099,4.1831,4.187,489902.5897
2008-03-10 11:00:00,10.95,10.99,10.94,10.96,256830.6010928962,4.187,4.2023,4.1831,4.1908,256830.6011
2008-03-10 11:05:00,10.95,10.96,10.91,10.91,282727.48871465906,4.187,4.1908,4.1717,4.1717,282727.4887
2008-03-10 11:10:00,10.91,10.93,10.9,10.91,319790.92421002616,4.1717,4.1793,4.1678,4.1717,319790.9242
2008-03-10 11:15:00,10.91,10.91,10.9,10.91,311712.9959610359,4.1717,4.1717,4.1678,4.1717,311712.996
2008-03-10 11:20:00,10.91,10.93,10.88,10.9,429318.1278213352,4.1717,4.1793,4.1602,4.1678,429318.1278
2008-03-10 11:25:00,10.9,10.9,10.88,10.88,288191.969588976,4.1678,4.1678,4.1602,4.1602,288191.9696
2008-03-10 11:30:00,10.88,10.89,10.86,10.86,245426.4670943217,4.1602,4.164,4.1526,4.1526,245426.4671
2008-03-10 11:35:00,10.85,10.86,10.84,10.86,254217.1537182229,4.1487,4.1526,4.1449,4.1526,254217.1537
2008-03-10 11:40:00,10.86,10.88,10.86,10.86,444286.05369446427,4.1526,4.1602,4.1526,4.1526,444286.0537
2008-03-10 11:45:00,10.86,10.87,10.86,10.86,396056.070325493,4.1526,4.1564,4.1526,4.1526,396056.0703
2008-03-10 11:50:00,10.86,10.87,10.85,10.86,562603.9439296746,4.1526,4.1564,4.1487,4.1526,562603.9439
2008-03-10 11:55:00,10.86,10.91,10.86,10.91,141126.15823235924,4.1526,4.1717,4.1526,4.1717,141126.1582
2008-03-10 12:00:00,10.9,10.91,10.86,10.87,293656.45046329295,4.1678,4.1717,4.1526,4.1564,293656.4505
2008-03-10 12:05:00,10.86,10.9,10.86,10.9,376098.8358279877,4.1526,4.1678,4.1526,4.1678,376098.8358
2008-03-10 12:10:00,10.9,10.91,10.87,10.88,465193.6326918508,4.1678,4.1717,4.1564,4.1602,465193.6327
2008-03-10 12:15:00,10.88,10.92,10.87,10.91,516274.64956046565,4.1602,4.1755,4.1564,4.1717,516274.6496
2008-03-10 12:20:00,10.91,10.94,10.91,10.91,258493.70396768829,4.1717,4.1831,4.1717,4.1717,258493.704
2008-03-10 12:25:00,10.91,10.91,10.88,10.89,161320.9788548349,4.1717,4.1717,4.1602,4.164,161320.9789
2008-03-10 12:30:00,10.89,10.94,10.87,10.94,564742.2190544072,4.164,4.1831,4.1564,4.1831,564742.2191
2008-03-10 12:35:00,10.94,10.96,10.93,10.94,209788.54834877644,4.1831,4.1908,4.1793,4.1831,209788.5483
2008-03-10 12:40:00,10.94,10.96,10.94,10.95,156806.84248039915,4.1831,4.1908,4.1831,4.187,156806.8425
2008-03-10 12:45:00,10.95,10.95,10.93,10.93,159182.70373010216,4.187,4.187,4.1793,4.1793,159182.7037
2008-03-10 12:50:00,10.92,10.96,10.92,10.96,279163.69684010453,4.1755,4.1908,4.1755,4.1908,279163.6968
2008-03-10 12:55:00,10.96,10.99,10.95,10.97,299120.9313376099,4.1908,4.2023,4.187,4.1946,299120.9313
2008-03-10 13:00:00,10.97,10.99,10.97,10.98,140175.81373247804,4.1946,4.2023,4.1946,4.1984,140175.8137
2008-03-10 13:05:00,10.98,10.98,10.96,10.98,334046.09170824423,4.1984,4.1984,4.1908,4.1984,334046.0917
2008-03-10 13:10:00,10.98,10.98,10.96,10.96,215253.02922309336,4.1984,4.1984,4.1908,4.1908,215253.0292
2008-03-10 13:15:00,10.96,10.98,10.96,10.96,150629.6032311713,4.1908,4.1984,4.1908,4.1908,150629.6032
2008-03-10 13:20:00,10.96,10.96,10.93,10.93,143739.60560703254,4.1908,4.1908,4.1793,4.1793,143739.6056
2008-03-10 13:25:00,10.93,10.94,10.92,10.93,99786.17248752672,4.1793,4.1831,4.1755,4.1793,99786.1725
2008-03-10 13:30:00,10.92,10.96,10.92,10.96,308149.20408648136,4.1755,4.1908,4.1755,4.1908,308149.2041
2008-03-10 13:35:00,10.96,10.96,10.93,10.94,226894.74934663816,4.1908,4.1908,4.1793,4.1831,226894.7493
2008-03-10 13:40:00,10.94,10.97,10.93,10.97,353290.56783083867,4.1831,4.1946,4.1793,4.1946,353290.5678
2008-03-10 13:45:00,10.97,10.97,10.93,10.93,179615.11047754812,4.1946,4.1946,4.1793,4.1793,179615.1105
2008-03-10 13:50:00,10.93,10.96,10.93,10.94,173913.04347826086,4.1793,4.1908,4.1793,4.1831,173913.0435
2008-03-10 13:55:00,10.94,10.95,10.92,10.92,325017.8189593728,4.1831,4.187,4.1755,4.1755,325017.819
2008-03-10 14:00:00,10.92,10.94,10.9,10.91,382513.6612021858,4.1755,4.1831,4.1678,4.1717,382513.6612
2008-03-10 14:05:00,10.91,10.92,10.89,10.89,296982.6562128772,4.1717,4.1755,4.164,4.164,296982.6562
2008-03-10 14:10:00,10.89,10.94,10.89,10.93,426704.680446662,4.164,4.1831,4.164,4.1793,426704.6804
2008-03-10 14:15:00,10.93,10.95,10.92,10.92,291755.76146353054,4.1793,4.187,4.1755,4.1755,291755.7615
2008-03-10 14:20:00,10.92,10.94,10.9,10.91,646234.2599192207,4.1755,4.1831,4.1678,4.1717,646234.2599
2008-03-10 14:25:00,10.91,10.94,10.9,10.93,329769.54145877884,4.1717,4.1831,4.1678,4.1793,329769.5415
2008-03-10 14:30:00,10.93,10.94,10.91,10.92,299358.5174625802,4.1793,4.1831,4.1717,4.1755,299358.5175
2008-03-10 14:35:00,10.92,10.95,10.91,10.94,326918.5079591352,4.1755,4.187,4.1717,4.1831,326918.508
2008-03-10 14:40:00,10.94,10.94,10.91,10.91,221667.8545972916,4.1831,4.1831,4.1717,4.1717,221667.8546
2008-03-10 14:45:00,10.91,10.91,10.89,10.91,452601.5680684248,4.1717,4.1717,4.164,4.1717,452601.5681
2008-03-10 14:50:00,10.91,10.93,10.91,10.92,209313.37609883584,4.1717,4.1793,4.1717,4.1755,209313.3761
2008-03-10 14:55:00,10.92,10.92,10.9,10.91,405321.9291993348,4.1755,4.1755,4.1678,4.1717,405321.9292
2008-03-10 15:00:00,10.91,10.92,10.9,10.9,656450.4632929437,4.1717,4.1755,4.1678,4.1678,656450.4633
2008-03-10 15:05:00,10.9,10.92,10.88,10.91,438346.4005702067,4.1678,4.1755,4.1602,4.1717,438346.4006
2008-03-10 15:10:00,10.91,10.92,10.89,10.91,620812.5445473985,4.1717,4.1755,4.164,4.1717,620812.5445
2008-03-10 15:15:00,10.9,10.92,10.88,10.92,393442.62295081967,4.1678,4.1755,4.1602,4.1755,393442.623
2008-03-10 15:20:00,10.92,10.94,10.9,10.93,471846.04419101926,4.1755,4.1831,4.1678,4.1793,471846.0442
2008-03-10 15:25:00,10.93,10.95,10.91,10.93,558564.9798051794,4.1793,4.187,4.1717,4.1793,558564.9798
2008-03-10 15:30:00,10.93,10.94,10.91,10.93,422190.5440722262,4.1793,4.1831,4.1717,4.1793,422190.5441
2008-03-10 15:35:00,10.93,10.93,10.9,10.9,489189.8313138513,4.1793,4.1793,4.1678,4.1678,489189.8313
2008-03-10 15:40:00,10.9,10.91,10.86,10.91,949869.3276312664,4.1678,4.1717,4.1526,4.1717,949869.3276
2008-03-10 15:45:00,10.91,10.91,10.86,10.87,821335.2340223332,4.1717,4.1717,4.1526,4.1564,821335.234
2008-03-10 15:50:00,10.86,10.86,10.83,10.84,808267.9971489665,4.1526,4.1526,4.1411,4.1449,808267.9971
2008-03-10 15:55:00,10.85,10.86,10.81,10.83,1521501.5443098124,4.1487,4.1526,4.1334,4.1411,1521501.5443
2008-03-11 09:30:00,11.05,11.07,11.01,11.06,600380.1377999525,4.2252,4.2328,4.2099,4.229,600380.1378
2008-03-11 09:35:00,11.06,11.15,11.06,11.08,540508.4343074365,4.229,4.2634,4.229,4.2367,540508.4343
2008-03-11 09:40:00,11.08,11.11,11.07,11.09,280826.79971489665,4.2367,4.2481,4.2328,4.2405,280826.7997
2008-03-11 09:45:00,11.09,11.1,11.02,11.04,397006.4148253742,4.2405,4.2443,4.2137,4.2214,397006.4148
2008-03-11 09:50:00,11.04,11.06,10.99,11.04,594678.0708006653,4.2214,4.229,4.2023,4.2214,594678.0708
2008-03-11 09:55:00,11.04,11.04,10.96,11.0,524590.1639344263,4.2214,4.2214,4.1908,4.2061,524590.1639
2008-03-11 10:00:00,10.99,11.0,10.92,10.93,564504.632929437,4.2023,4.2061,4.1755,4.1793,564504.6329
2008-03-11 10:05:00,10.92,10.94,10.9,10.92,680446.6619149442,4.1755,4.1831,4.1678,4.1755,680446.6619
2008-03-11 10:10:00,10.92,10.92,10.88,10.92,575908.7669280114,4.1755,4.1755,4.1602,4.1755,575908.7669
2008-03-11 10:15:00,10.92,10.94,10.91,10.93,740080.7792824899,4.1755,4.1831,4.1717,4.1793,740080.7793
2008-03-11 10:20:00,10.93,10.99,10.93,10.99,673556.6642908055,4.1793,4.2023,4.1793,4.2023,673556.6643
2008-03-11 10:25:00,10.99,11.0,10.97,10.99,376098.8358279877,4.2023,4.2061,4.1946,4.2023,376098.8358
2008-03-11 10:30:00,10.99,11.01,10.99,10.99,348538.84533143265,4.2023,4.2099,4.2023,4.2023,348538.8453
2008-03-11 10:35:00,10.99,10.99,10.95,10.96,504395.3433119506,4.2023,4.2023,4.187,4.1908,504395.3433
2008-03-11 10:40:00,10.96,10.96,10.94,10.94,516274.64956046565,4.1908,4.1908,4.1831,4.1831,516274.6496
2008-03-11 10:45:00,10.94,10.94,10.91,10.92,502019.4820622476,4.1831,4.1831,4.1717,4.1755,502019.4821
2008-03-11 10:50:00,10.92,10.94,10.91,10.94,317177.47683535283,4.1755,4.1831,4.1717,4.1831,317177.4768
2008-03-11 10:55:00,10.94,10.98,10.94,10.98,385127.1085768591,4.1831,4.1984,4.1831,4.1984,385127.1086
2008-03-11 11:00:00,10.98,10.99,10.97,10.98,226894.74934663816,4.1984,4.2023,4.1946,4.1984,226894.7493
2008-03-11 11:05:00,10.98,11.0,10.96,10.96,236635.7804704205,4.1984,4.2061,4.1908,4.1908,236635.7805
2008-03-11 11:10:00,10.96,10.97,10.94,10.94,160845.8066048943,4.1908,4.1946,4.1831,4.1831,160845.8066
2008-03-11 11:15:00,10.94,10.96,10.93,10.96,336659.5390829176,4.1831,4.1908,4.1793,4.1908,336659.5391
2008-03-11 11:20:00,10.96,10.99,10.95,10.98,238061.2972202424,4.1908,4.2023,4.187,4.1984,238061.2972
2008-03-11 11:25:00,10.98,11.01,10.98,11.01,321454.0270848182,4.1984,4.2099,4.1984,4.2099,321454.0271
2008-03-11 11:30:00,11.01,11.03,11.01,11.01,336897.12520788785,4.2099,4.2176,4.2099,4.2099,336897.1252
2008-03-11 11:35:00,11.01,11.01,10.98,10.99,252791.63696840103,4.2099,4.2099,4.1984,4.2023,252791.637
2008-03-11 11:40:00,10.99,10.99,10.96,10.97,128296.50748396294,4.2023,4.2023,4.1908,4.1946,128296.5075
2008-03-11 11:45:00,10.97,10.97,10.95,10.96,542884.2955571394,4.1946,4.1946,4.187,4.1908,542884.2956
2008-03-11 11:50:00,10.96,10.97,10.92,10.96,540508.4343074365,4.1908,4.1946,4.1755,4.1908,540508.4343
2008-03-11 11:55:00,10.95,10.96,10.93,10.96,217391.30434782608,4.187,4.1908,4.1793,4.1908,217391.3043
2008-03-11 12:00:00,10.96,10.99,10.95,10.99,192444.7612259444,4.1908,4.2023,4.187,4.2023,192444.7612
2008-03-11 12:05:00,10.99,11.0,10.96,10.99,274649.5604656688,4.2023,4.2061,4.1908,4.2023,274649.5605
2008-03-11 12:10:00,10.99,11.01,10.97,10.97,368020.9075789974,4.2023,4.2099,4.1946,4.1946,368020.9076
2008-03-11 12:15:00,10.97,10.99,10.95,10.95,277263.0078403421,4.1946,4.2023,4.187,4.187,277263.0078
2008-03-11 12:20:00,10.95,10.98,10.95,10.97,177001.6631028748,4.187,4.1984,4.187,4.1946,177001.6631
2008-03-11 12:25:00,10.97,10.97,10.94,10.95,162508.90947968638,4.1946,4.1946,4.1831,4.187,162508.9095
2008-03-11 12:30:00,10.95,10.96,10.92,10.92,356141.6013304823,4.187,4.1908,4.1755,4.1755,356141.6013
2008-03-11 12:35:00,10.92,10.92,10.9,10.9,124495.1294844381,4.1755,4.1755,4.1678,4.1678,124495.1295
2008-03-11 12:40:00,10.9,10.93,10.88,10.9,323592.302209551,4.1678,4.1793,4.1602,4.1678,323592.3022
2008-03-11 12:45:00,10.9,10.9,10.85,10.86,204799.2397244001,4.1678,4.1678,4.1487,4.1526,204799.2397
2008-03-11 12:50:00,10.85,10.88,10.84,10.86,258256.117842718,4.1487,4.1602,4.1449,4.1526,258256.1178
2008-03-11 12:55:00,10.86,10.91,10.86,10.9,434069.8503207413,4.1526,4.1717,4.1526,4.1678,434069.8503
2008-03-11 13:00:00,10.9,10.93,10.89,10.91,397719.1732002851,4.1678,4.1793,4.164,4.1717,397719.1732
2008-03-11 13:05:00,10.92,10.92,10.88,10.88,194820.62247564743,4.1755,4.1755,4.1602,4.1602,194820.6225
2008-03-11 13:10:00,10.88,10.92,10.88,10.91,272036.11309099547,4.1602,4.1755,4.1602,4.1717,272036.1131
2008-03-11 13:15:00,10.91,10.95,10.9,10.95,241625.0890947969,4.1717,4.187,4.1678,4.187,241625.0891
2008-03-11 13:20:00,10.95,10.96,10.93,10.95,226419.57709669755,4.187,4.1908,4.1793,4.187,226419.5771
2008-03-11 13:25:00,10.95,10.98,10.94,10.98,274649.5604656688,4.187,4.1984,4.1831,4.1984,274649.5605
2008-03-11 13:30:00,10.98,10.98,10.96,10.98,133760.9883582799,4.1984,4.1984,4.1908,4.1984,133760.9884
2008-03-11 13:35:00,10.97,10.99,10.95,10.95,358517.4625801853,4.1946,4.2023,4.187,4.187,358517.4626
2008-03-11 13:40:00,10.95,10.96,10.94,10.96,149679.2587312901,4.187,4.1908,4.1831,4.1908,149679.2587
2008-03-11 13:45:00,10.96,10.96,10.93,10.95,235210.2637205987,4.1908,4.1908,4.1793,4.187,235210.2637
2008-03-11 13:50:00,10.95,10.99,10.94,10.98,190068.8999762414,4.187,4.2023,4.1831,4.1984,190068.9
2008-03-11 13:55:00,10.98,11.02,10.98,11.02,329769.54145877884,4.1984,4.2137,4.1984,4.2137,329769.5415
2008-03-11 14:00:00,11.02,11.05,11.02,11.05,295557.13946305536,4.2137,4.2252,4.2137,4.2252,295557.1395
2008-03-11 14:05:00,11.04,11.06,11.03,11.04,168686.14872891424,4.2214,4.229,4.2176,4.2214,168686.1487
2008-03-11 14:10:00,11.04,11.06,11.03,11.05,310049.89308624377,4.2214,4.229,4.2176,4.2252,310049.8931
2008-03-11 14:15:00,11.05,11.07,11.03,11.05,276787.83559040155,4.2252,4.2328,4.2176,4.2252,276787.8356
2008-03-11 14:20:00,11.06,11.06,11.02,11.02,194345.4502257068,4.229,4.229,4.2137,4.2137,194345.4502
2008-03-11 14:25:00,11.02,11.03,11.01,11.01,158945.11760513188,4.2137,4.2176,4.2099,4.2099,158945.1176
2008-03-11 14:30:00,11.01,11.02,11.01,11.02,133523.40223330958,4.2099,4.2137,4.2099,4.2137,133523.4022
2008-03-11 14:35:00,11.02,11.07,11.02,11.06,219291.9933475885,4.2137,4.2328,4.2137,4.229,219291.9933
2008-03-11 14:40:00,11.06,11.08,11.05,11.06,289617.48633879784,4.229,4.2367,4.2252,4.229,289617.4863
2008-03-11 14:45:00,11.06,11.1,11.06,11.1,295794.72558802564,4.229,4.2443,4.229,4.2443,295794.7256
2008-03-11 14:50:00,11.09,11.11,11.06,11.09,652649.0852934188,4.2405,4.2481,4.229,4.2405,652649.0853
2008-03-11 14:55:00,11.09,11.11,11.05,11.06,575433.5946780709,4.2405,4.2481,4.2252,4.229,575433.5947
2008-03-11 15:00:00,11.05,11.07,11.03,11.04,894274.1743882158,4.2252,4.2328,4.2176,4.2214,894274.1744
2008-03-11 15:05:00,11.04,11.08,11.04,11.08,496792.5873129009,4.2214,4.2367,4.2214,4.2367,496792.5873
2008-03-11 15:10:00,11.08,11.09,11.06,11.06,592302.2095509622,4.2367,4.2405,4.229,4.229,592302.2096
2008-03-11 15:15:00,11.06,11.09,11.06,11.09,398194.3454502257,4.229,4.2405,4.229,4.2405,398194.3455
2008-03-11 15:20:00,11.09,11.11,11.07,11.09,739368.020907579,4.2405,4.2481,4.2328,4.2405,739368.0209
2008-03-11 15:25:00,11.09,11.09,11.06,11.08,674982.1810406273,4.2405,4.2405,4.229,4.2367,674982.181
2008-03-11 15:30:00,11.08,11.09,11.05,11.07,487526.7284390592,4.2367,4.2405,4.2252,4.2328,487526.7284
2008-03-11 15:35:00,11.07,11.11,11.07,11.11,309337.13471133285,4.2328,4.2481,4.2328,4.2481,309337.1347
2008-03-11 15:40:00,11.1,11.11,11.07,11.08,420527.4411974341,4.2443,4.2481,4.2328,4.2367,420527.4412
2008-03-11 15:45:00,11.08,11.11,11.08,11.11,477310.5250653362,4.2367,4.2481,4.2367,4.2481,477310.5251
2008-03-11 15:50:00,11.11,11.14,11.1,11.14,1004989.3086243764,4.2481,4.2596,4.2443,4.2596,1004989.3086
2008-03-11 15:55:00,11.14,11.15,11.1,11.12,1870753.148016156,4.2596,4.2634,4.2443,4.252,1870753.148
2008-03-12 09:30:00,11.13,11.24,11.1,11.24,1034687.574245664,4.2558,4.2979,4.2443,4.2979,1034687.5742
2008-03-12 09:35:00,11.24,11.27,11.23,11.27,431218.8168210976,4.2979,4.3093,4.294,4.3093,431218.8168
2008-03-12 09:40:00,11.27,11.28,11.24,11.24,620812.5445473985,4.3093,4.3131,4.2979,4.2979,620812.5445
2008-03-12 09:45:00,11.24,11.24,11.21,11.22,775956.2841530055,4.2979,4.2979,4.2864,4.2902,775956.2842
2008-03-12 09:50:00,11.23,11.23,11.15,11.17,429080.5416963649,4.294,4.294,4.2634,4.2711,429080.5417
2008-03-12 09:55:00,11.17,11.17,11.12,11.14,214777.8569731528,4.2711,4.2711,4.252,4.2596,214777.857
2008-03-12 10:00:00,11.14,11.16,11.13,11.15,399382.2760750773,4.2596,4.2673,4.2558,4.2634,399382.2761
2008-03-12 10:05:00,11.15,11.18,11.14,11.17,581848.420052269,4.2634,4.2749,4.2596,4.2711,581848.4201
2008-03-12 10:10:00,11.18,11.23,11.18,11.23,394392.9674507009,4.2749,4.294,4.2749,4.294,394392.9675
2008-03-12 10:15:00,11.23,11.28,11.23,11.26,436445.7115704443,4.294,4.3131,4.294,4.3055,436445.7116
2008-03-12 10:20:00,11.26,11.29,11.25,11.28,220242.33784746967,4.3055,4.317,4.3017,4.3131,220242.3378
2008-03-12 10:25:00,11.28,11.31,11.26,11.27,281539.5580898076,4.3131,4.3246,4.3055,4.3093,281539.5581
2008-03-12 10:30:00,11.27,11.33,11.27,11.32,377286.7664528392,4.3093,4.3323,4.3093,4.3284,377286.7665
2008-03-12 10:35:00,11.33,11.35,11.31,11.33,255405.0843430744,4.3323,4.3399,4.3246,4.3323,255405.0843
2008-03-12 10:40:00,11.33,11.42,11.33,11.35,552862.9128058922,4.3323,4.3667,4.3323,4.3399,552862.9128
2008-03-12 10:45:00,11.35,11.37,11.33,11.34,319790.92421002616,4.3399,4.3476,4.3323,4.3361,319790.9242
2008-03-12 10:50:00,11.34,11.39,11.34,11.36,330244.7137087194,4.3361,4.3552,4.3361,4.3437,330244.7137
2008-03-12 10:55:00,11.37,11.39,11.36,11.38,231884.0579710145,4.3476,4.3552,4.3437,4.3514,231884.058
2008-03-12 11:00:00,11.38,11.41,11.36,11.37,411736.7545735329,4.3514,4.3629,4.3437,4.3476,411736.7546
2008-03-12 11:05:00,11.37,11.39,11.36,11.38,259919.2207175101,4.3476,4.3552,4.3437,4.3514,259919.2207
2008-03-12 11:10:00,11.39,11.45,11.39,11.44,297695.4145877881,4.3552,4.3782,4.3552,4.3743,297695.4146
2008-03-12 11:15:00,11.44,11.45,11.41,11.42,456165.35994297935,4.3743,4.3782,4.3629,4.3667,456165.3599
2008-03-12 11:20:00,11.41,11.42,11.39,11.4,183416.4884770729,4.3629,4.3667,4.3552,4.359,183416.4885
2008-03-12 11:25:00,11.4,11.4,11.38,11.38,201710.62009978617,4.359,4.359,4.3514,4.3514,201710.6201
2008-03-12 11:30:00,11.39,11.4,11.36,11.36,222618.1990971728,4.3552,4.359,4.3437,4.3437,222618.1991
2008-03-12 11:35:00,11.36,11.37,11.36,11.36,278688.524590164,4.3437,4.3476,4.3437,4.3437,278688.5246
2008-03-12 11:40:00,11.36,11.37,11.36,11.36,464243.2881919696,4.3437,4.3476,4.3437,4.3437,464243.2882
2008-03-12 11:45:00,11.36,11.38,11.35,11.36,310287.47921121406,4.3437,4.3514,4.3399,4.3437,310287.4792
2008-03-12 11:50:00,11.36,11.38,11.36,11.36,481111.903064861,4.3437,4.3514,4.3437,4.3437,481111.9031
2008-03-12 11:55:00,11.36,11.38,11.36,11.36,342124.0199572345,4.3437,4.3514,4.3437,4.3437,342124.02
2008-03-12 12:00:00,11.36,11.36,11.33,11.35,273461.6298408173,4.3437,4.3437,4.3323,4.3399,273461.6298
2008-03-12 12:05:00,11.36,11.36,11.33,11.33,179615.11047754812,4.3437,4.3437,4.3323,4.3323,179615.1105
2008-03-12 12:10:00,11.34,11.39,11.33,11.38,225706.8187217867,4.3361,4.3552,4.3323,4.3514,225706.8187
2008-03-12 12:15:00,11.38,11.38,11.35,11.35,311475.4098360656,4.3514,4.3514,4.3399,4.3399,311475.4098
2008-03-12 12:20:00,11.35,11.38,11.35,11.35,165835.11522927062,4.3399,4.3514,4.3399,4.3399,165835.1152
2008-03-12 12:25:00,11.35,11.38,11.34,11.36,293418.86433832266,4.3399,4.3514,4.3361,4.3437,293418.8643
2008-03-12 12:30:00,11.37,11.41,11.37,11.4,219529.5794725588,4.3476,4.3629,4.3476,4.359,219529.5795
2008-03-12 12:35:00,11.4,11.4,11.38,11.38,76027.55999049656,4.359,4.359,4.3514,4.3514,76027.56
2008-03-12 12:40:00,11.38,11.4,11.38,11.4,106913.7562366358,4.3514,4.359,4.3514,4.359,106913.7562
2008-03-12 12:45:00,11.4,11.42,11.34,11.35,649085.2934188644,4.359,4.3667,4.3361,4.3399,649085.2934
2008-03-12 12:50:00,11.35,11.38,11.34,11.37,221667.8545972916,4.3399,4.3514,4.3361,4.3476,221667.8546
2008-03-12 12:55:00,11.37,11.38,11.36,11.38,81967.2131147541,4.3476,4.3514,4.3437,4.3514,81967.2131
2008-03-12 13:00:00,11.38,11.41,11.38,11.39,136612.0218579235,4.3514,4.3629,4.3514,4.3552,136612.0219
2008-03-12 13:05:00,11.39,11.39,11.36,11.36,245188.8809693514,4.3552,4.3552,4.3437,4.3437,245188.881
2008-03-12 13:10:00,11.37,11.37,11.32,11.32,340223.3309574721,4.3476,4.3476,4.3284,4.3284,340223.331
2008-03-12 13:15:00,11.32,11.38,11.32,11.37,213827.5124732716,4.3284,4.3514,4.3284,4.3476,213827.5125
2008-03-12 13:20:00,11.37,11.42,11.37,11.41,258018.53171774768,4.3476,4.3667,4.3476,4.3629,258018.5317
2008-03-12 13:25:00,11.42,11.42,11.39,11.39,94559.2777381801,4.3667,4.3667,4.3552,4.3552,94559.2777
2008-03-12 13:30:00,11.39,11.39,11.35,11.36,291518.17533856025,4.3552,4.3552,4.3399,4.3437,291518.1753
2008-03-12 13:35:00,11.36,11.36,11.33,11.34,178902.3521026372,4.3437,4.3437,4.3323,4.3361,178902.3521
2008-03-12 13:40:00,11.34,11.35,11.3,11.3,280826.79971489665,4.3361,4.3399,4.3208,4.3208,280826.7997
2008-03-12 13:45:00,11.3,11.34,11.3,11.34,244000.9503444999,4.3208,4.3361,4.3208,4.3361,244000.9503
2008-03-12 13:50:00,11.34,11.37,11.34,11.35,217628.8904727964,4.3361,4.3476,4.3361,4.3399,217628.8905
2008-03-12 13:55:00,11.36,11.37,11.35,11.36,134236.1606082205,4.3437,4.3476,4.3399,4.3437,134236.1606
2008-03-12 14:00:00,11.36,11.37,11.35,11.36,248515.0867189356,4.3437,4.3476,4.3399,4.3437,248515.0867
2008-03-12 14:05:00,11.36,11.37,11.33,11.34,397956.7593252554,4.3437,4.3476,4.3323,4.3361,397956.7593
2008-03-12 14:10:00,11.34,11.34,11.31,11.32,253266.8092183417,4.3361,4.3361,4.3246,4.3284,253266.8092
2008-03-12 14:15:00,11.33,11.35,11.31,11.34,242337.84746970772,4.3323,4.3399,4.3246,4.3361,242337.8475
2008-03-12 14:20:00,11.34,11.34,11.31,11.31,120218.57923497268,4.3361,4.3361,4.3246,4.3246,120218.5792
2008-03-12 14:25:00,11.31,11.32,11.29,11.32,350677.12045616534,4.3246,4.3284,4.317,4.3284,350677.1205
2008-03-12 14:30:00,11.32,11.35,11.3,11.33,265146.11546685675,4.3284,4.3399,4.3208,4.3323,265146.1155
2008-03-12 14:35:00,11.33,11.35,11.33,11.33,103112.37823711096,4.3323,4.3399,4.3323,4.3323,103112.3782
2008-03-12 14:40:00,11.33,11.37,11.33,11.36,197434.06985032075,4.3323,4.3476,4.3323,4.3437,197434.0699
2008-03-12 14:45:00,11.36,11.36,11.33,11.36,163934.4262295082,4.3437,4.3437,4.3323,4.3437,163934.4262
2008-03-12 14:50:00,11.36,11.36,11.34,11.34,115704.44286053696,4.3437,4.3437,4.3361,4.3361,115704.4429
2008-03-12 14:55:00,11.35,11.35,11.32,11.33,129246.85198384414,4.3399,4.3399,4.3284,4.3323,129246.852
2008-03-12 15:00:00,11.33,11.33,11.31,11.32,229745.78284628177,4.3323,4.3323,4.3246,4.3284,229745.7828
2008-03-12 15:05:00,11.32,11.34,11.31,11.33,154430.98123069614,4.3284,4.3361,4.3246,4.3323,154430.9812
2008-03-12 15:10:00,11.34,11.34,11.31,11.31,238774.05559515324,4.3361,4.3361,4.3246,4.3246,238774.0556
2008-03-12 15:15:00,11.31,11.33,11.31,11.32,228082.67997148968,4.3246,4.3323,4.3246,4.3284,228082.68
2008-03-12 15:20:00,11.32,11.33,11.3,11.31,212639.5818484201,4.3284,4.3323,4.3208,4.3246,212639.5818
2008-03-12 15:25:00,11.31,11.32,11.28,11.28,383939.1779520076,4.3246,4.3284,4.3131,4.3131,383939.178
2008-03-12 15:30:00,11.28,11.29,11.23,11.24,496079.82893799,4.3131,4.317,4.294,4.2979,496079.8289
2008-03-12 15:35:00,11.23,11.24,11.2,11.2,606557.3770491803,4.294,4.2979,4.2826,4.2826,606557.377
2008-03-12 15:40:00,11.2,11.23,11.18,11.21,515799.4773105251,4.2826,4.294,4.2749,4.2864,515799.4773
2008-03-12 15:45:00,11.21,11.21,11.17,11.19,951057.2582561178,4.2864,4.2864,4.2711,4.2787,951057.2583
2008-03-12 15:50:00,11.19,11.21,11.16,11.17,1060822.047992397,4.2787,4.2864,4.2673,4.2711,1060822.048
2008-03-12 15:55:00,11.17,11.19,11.16,11.19,1065811.3566167736,4.2711,4.2787,4.2673,4.2787,1065811.3566
2008-03-13 09:30:00,11.14,11.17,11.09,11.13,288191.969588976,4.2596,4.2711,4.2405,4.2558,288191.9696
2008-03-13 09:35:00,11.13,11.17,11.12,11.12,287479.2112140651,4.2558,4.2711,4.252,4.252,287479.2112
2008-03-13 09:40:00,11.12,11.14,11.08,11.09,335234.0223330958,4.252,4.2596,4.2367,4.2405,335234.0223
2008-03-13 09:45:00,11.09,11.09,11.07,11.09,401045.37894986937,4.2405,4.2405,4.2328,4.2405,401045.3789
2008-03-13 09:50:00,11.09,11.09,11.06,11.06,294606.7949631741,4.2405,4.2405,4.229,4.229,294606.795
2008-03-13 09:55:00,11.05,11.08,11.05,11.07,371822.2855785223,4.2252,4.2367,4.2252,4.2328,371822.2856
2008-03-13 10:00:00,11.07,11.11,11.06,11.1,276075.07721549063,4.2328,4.2481,4.229,4.2443,276075.0772
2008-03-13 10:05:00,11.11,11.11,11.07,11.09,383939.1779520076,4.2481,4.2481,4.2328,4.2405,383939.178
2008-03-13 10:10:00,11.09,11.15,11.09,11.1,514373.9605607032,4.2405,4.2634,4.2405,4.2443,514373.9606
2008-03-13 10:15:00,11.1,11.11,11.07,11.07,140413.39985744833,4.2443,4.2481,4.2328,4.2328,140413.3999
2008-03-13 10:20:00,11.07,11.08,11.0,11.01,250890.94796863865,4.2328,4.2367,4.2061,4.2099,250890.948
2008-03-13 10:25:00,11.02,11.05,11.01,11.05,247089.5699691138,4.2137,4.2252,4.2099,4.2252,247089.57
2008-03-13 10:30:00,11.05,11.05,11.02,11.02,187455.45260156807,4.2252,4.2252,4.2137,4.2137,187455.4526
2008-03-13 10:35:00,11.02,11.03,10.96,10.96,256593.01496792588,4.2137,4.2176,4.1908,4.1908,256593.015
2008-03-13 10:40:00,10.96,10.99,10.95,10.96,304822.9983368971,4.1908,4.2023,4.187,4.1908,304822.9983
2008-03-13 10:45:00,10.96,11.01,10.95,11.01,462342.5991922072,4.1908,4.2099,4.187,4.2099,462342.5992
2008-03-13 10:50:00,11.01,11.02,11.01,11.01,286528.8667141839,4.2099,4.2137,4.2099,4.2099,286528.8667
2008-03-13 10:55:00,11.01,11.04,11.01,11.03,319553.3380850558,4.2099,4.2214,4.2099,4.2176,319553.3381
2008-03-13 11:00:00,11.03,11.05,11.01,11.01,192919.93347588505,4.2176,4.2252,4.2099,4.2099,192919.9335
2008-03-13 11:05:00,11.01,11.11,11.01,11.06,718698.0280351627,4.2099,4.2481,4.2099,4.229,718698.028
2008-03-13 11:10:00,11.06,11.11,11.06,11.07,576383.939177952,4.229,4.2481,4.229,4.2328,576383.9392
2008-03-13 11:15:00,11.07,11.07,11.04,11.04,239011.6417201236,4.2328,4.2328,4.2214,4.2214,239011.6417
2008-03-13 11:20:00,11.04,11.16,11.03,11.14,550487.0515561891,4.2214,4.2673,4.2176,4.2596,550487.0516
2008-03-13 11:25:00,11.14,11.15,11.12,11.15,397244.0009503445,4.2596,4.2634,4.252,4.2634,397244.001
2008-03-13 11:30:00,11.15,11.17,11.14,11.15,438108.8144452364,4.2634,4.2711,4.2596,4.2634,438108.8144
2008-03-13 11:35:00,11.15,11.17,11.13,11.17,310525.0653361844,4.2634,4.2711,4.2558,4.2711,310525.0653
2008-03-13 11:40:00,11.17,11.22,11.16,11.18,393442.62295081967,4.2711,4.2902,4.2673,4.2749,393442.623
2008-03-13 11:45:00,11.18,11.19,11.13,11.15,294844.38108814444,4.2749,4.2787,4.2558,4.2634,294844.3811
2008-03-13 11:50:00,11.15,11.19,11.15,11.19,195295.79472558803,4.2634,4.2787,4.2634,4.2787,195295.7947
2008-03-13 11:55:00,11.19,11.19,11.15,11.17,207175.10097410312,4.2787,4.2787,4.2634,4.2711,207175.101
2008-03-13 12:00:00,11.17,11.25,11.17,11.22,373722.9745782847,4.2711,4.3017,4.2711,4.2902,373722.9746
2008-03-13 12:05:00,11.22,11.22,11.18,11.19,133998.57448325018,4.2902,4.2902,4.2749,4.2787,133998.5745
2008-03-13 12:10:00,11.19,11.22,11.17,11.17,115466.85673556665,4.2787,4.2902,4.2711,4.2711,115466.8567
2008-03-13 12:15:00,11.17,11.2,11.16,11.16,486101.2116892374,4.2711,4.2826,4.2673,4.2673,486101.2117
2008-03-13 12:20:00,11.16,11.16,11.12,11.13,230696.12734616292,4.2673,4.2673,4.252,4.2558,230696.1273
2008-03-13 12:25:00,11.13,11.16,11.12,11.12,382276.0750772155,4.2558,4.2673,4.252,4.252,382276.0751
2008-03-13 12:30:00,11.12,11.15,11.12,11.13,379900.21382751246,4.252,4.2634,4.252,4.2558,379900.2138
2008-03-13 12:35:00,11.13,11.16,11.13,11.14,108101.6868614873,4.2558,4.2673,4.2558,4.2596,108101.6869
2008-03-13 12:40:00,11.14,11.16,11.1,11.1,158469.94535519127,4.2596,4.2673,4.2443,4.2443,158469.9454
2008-03-13 12:45:00,11.1,11.11,11.05,11.07,393205.0368258494,4.2443,4.2481,4.2252,4.2328,393205.0368
2008-03-13 12:50:00,11.07,11.1,11.07,11.1,142551.67498218105,4.2328,4.2443,4.2328,4.2443,142551.675
2008-03-13 12:55:00,11.11,11.11,11.08,11.09,271798.5269660252,4.2481,4.2481,4.2367,4.2405,271798.527
2008-03-13 13:00:00,11.09,11.11,11.08,11.09,193395.1057258256,4.2405,4.2481,4.2367,4.2405,193395.1057
2008-03-13 13:05:00,11.08,11.18,11.08,11.14,371822.2855785223,4.2367,4.2749,4.2367,4.2596,371822.2856
2008-03-13 13:10:00,11.14,11.16,11.12,11.12,193395.1057258256,4.2596,4.2673,4.252,4.252,193395.1057
2008-03-13 13:15:00,11.12,11.2,11.12,11.2,260156.8068424804,4.252,4.2826,4.252,4.2826,260156.8068
2008-03-13 13:20:00,11.2,11.23,11.19,11.19,225944.4048467569,4.2826,4.294,4.2787,4.2787,225944.4048
2008-03-13 13:25:00,11.19,11.25,11.18,11.23,508909.4796863863,4.2787,4.3017,4.2749,4.294,508909.4797
2008-03-13 13:30:00,11.23,11.24,11.2,11.23,370634.3549536707,4.294,4.2979,4.2826,4.294,370634.355
2008-03-13 13:35:00,11.23,11.27,11.23,11.23,320266.09645996673,4.294,4.3093,4.294,4.294,320266.0965
2008-03-13 13:40:00,11.23,11.25,11.22,11.25,192207.1751009741,4.294,4.3017,4.2902,4.3017,192207.1751
2008-03-13 13:45:00,11.24,11.25,11.21,11.22,214777.8569731528,4.2979,4.3017,4.2864,4.2902,214777.857
2008-03-13 13:50:00,11.22,11.27,11.21,11.26,145877.88073176527,4.2902,4.3093,4.2864,4.3055,145877.8807
2008-03-13 13:55:00,11.26,11.38,11.26,11.32,1033737.2297457828,4.3055,4.3514,4.3055,4.3284,1033737.2297
2008-03-13 14:00:00,11.32,11.33,11.28,11.28,568306.0109289618,4.3284,4.3323,4.3131,4.3131,568306.0109
2008-03-13 14:05:00,11.29,11.32,11.28,11.3,274411.9743406985,4.317,4.3284,4.3131,4.3208,274411.9743
2008-03-13 14:10:00,11.31,11.31,11.27,11.29,324305.0605844619,4.3246,4.3246,4.3093,4.317,324305.0606
2008-03-13 14:15:00,11.29,11.33,11.28,11.28,334521.26395818486,4.317,4.3323,4.3131,4.3131,334521.264
2008-03-13 14:20:00,11.28,11.34,11.28,11.34,274174.3882157282,4.3131,4.3361,4.3131,4.3361,274174.3882
2008-03-13 14:25:00,11.34,11.36,11.31,11.35,269897.8379662628,4.3361,4.3437,4.3246,4.3399,269897.838
2008-03-13 14:30:00,11.35,11.36,11.29,11.29,338085.0558327394,4.3399,4.3437,4.317,4.317,338085.0558
2008-03-13 14:35:00,11.3,11.33,11.28,11.28,468757.42456640536,4.3208,4.3323,4.3131,4.3131,468757.4246
2008-03-13 14:40:00,11.28,11.29,11.25,11.26,217628.8904727964,4.3131,4.317,4.3017,4.3055,217628.8905
2008-03-13 14:45:00,11.26,11.27,11.22,11.23,413162.27132335474,4.3055,4.3093,4.2902,4.294,413162.2713
2008-03-13 14:50:00,11.23,11.26,11.22,11.24,257780.9455927774,4.294,4.3055,4.2902,4.2979,257780.9456
2008-03-13 14:55:00,11.24,11.29,11.24,11.29,183416.4884770729,4.2979,4.317,4.2979,4.317,183416.4885
2008-03-13 15:00:00,11.29,11.32,11.28,11.29,587312.9009265859,4.317,4.3284,4.3131,4.317,587312.9009
2008-03-13 15:05:00,11.29,11.33,11.28,11.31,333333.3333333333,4.317,4.3323,4.3131,4.3246,333333.3333
2008-03-13 15:10:00,11.31,11.33,11.3,11.33,200760.27559990497,4.3246,4.3323,4.3208,4.3323,200760.2756
2008-03-13 15:15:00,11.32,11.33,11.29,11.3,332858.16108339274,4.3284,4.3323,4.317,4.3208,332858.1611
2008-03-13 15:20:00,11.29,11.31,11.27,11.31,349489.18983131385,4.317,4.3246,4.3093,4.3246,349489.1898
2008-03-13 15:25:00,11.31,11.33,11.3,11.31,427417.4388215728,4.3246,4.3323,4.3208,4.3246,427417.4388
2008-03-13 15:30:00,11.31,11.35,11.28,11.28,372297.4578284628,4.3246,4.3399,4.3131,4.3131,372297.4578
2008-03-13 15:35:00,11.28,11.31,11.27,11.31,277738.18009028275,4.3131,4.3246,4.3093,4.3246,277738.1801
2008-03-13 15:40:00,11.3,11.32,11.25,11.27,593490.1401758137,4.3208,4.3284,4.3017,4.3093,593490.1402
2008-03-13 15:45:00,11.27,11.28,11.22,11.23,472558.8025659302,4.3093,4.3131,4.2902,4.294,472558.8026
2008-03-13 15:50:00,11.22,11.24,11.21,11.23,851271.0857685911,4.2902,4.2979,4.2864,4.294,851271.0858
2008-03-13 15:55:00,11.23,11.25,11.23,11.23,725825.6117842718,4.294,4.3017,4.294,4.294,725825.6118
2008-03-14 09:30:00,11.27,11.36,11.03,11.33,1202423.378474697,4.3093,4.3437,4.2176,4.3323,1202423.3785
2008-03-14 09:35:00,11.33,11.34,11.25,11.31,592302.2095509622,4.3323,4.3361,4.3017,4.3246,592302.2096
2008-03-14 09:40:00,11.31,11.35,11.27,11.28,307198.85958660016,4.3246,4.3399,4.3093,4.3131,307198.8596
2008-03-14 09:45:00,11.28,11.28,11.09,11.12,523402.2333095747,4.3131,4.3131,4.2405,4.252,523402.2333
2008-03-14 09:50:00,11.12,11.15,11.04,11.05,374198.1468282252,4.252,4.2634,4.2214,4.2252,374198.1468
2008-03-14 09:55:00,11.05,11.11,10.96,10.98,638631.5039201711,4.2252,4.2481,4.1908,4.1984,638631.5039
2008-03-14 10:00:00,10.98,10.98,10.87,10.96,1017581.3732478024,4.1984,4.1984,4.1564,4.1908,1017581.3732
2008-03-14 10:05:00,10.96,11.08,10.95,11.06,740793.5376574008,4.1908,4.2367,4.187,4.229,740793.5377
2008-03-14 10:10:00,11.05,11.07,11.01,11.07,562603.9439296746,4.2252,4.2328,4.2099,4.2328,562603.9439
2008-03-14 10:15:00,11.07,11.12,11.05,11.07,568306.0109289618,4.2328,4.252,4.2252,4.2328,568306.0109
2008-03-14 10:20:00,11.07,11.08,11.0,11.05,575433.5946780709,4.2328,4.2367,4.2061,4.2252,575433.5947
2008-03-14 10:25:00,11.04,11.05,10.96,11.03,541933.9510572583,4.2214,4.2252,4.1908,4.2176,541933.9511
2008-03-14 10:30:00,11.03,11.07,11.0,11.05,636730.8149204087,4.2176,4.2328,4.2061,4.2252,636730.8149
2008-03-14 10:35:00,11.05,11.07,11.03,11.04,433357.0919458304,4.2252,4.2328,4.2176,4.2214,433357.0919
2008-03-14 10:40:00,11.04,11.04,10.96,11.02,562841.5300546448,4.2214,4.2214,4.1908,4.2137,562841.5301
2008-03-14 10:45:00,11.01,11.04,10.99,11.0,278213.3523402233,4.2099,4.2214,4.2023,4.2061,278213.3523
2008-03-14 10:50:00,11.0,11.07,10.99,11.06,254454.73984319315,4.2061,4.2328,4.2023,4.229,254454.7398
2008-03-14 10:55:00,11.06,11.08,11.03,11.04,134711.3328581611,4.229,4.2367,4.2176,4.2214,134711.3329
2008-03-14 11:00:00,11.04,11.06,11.02,11.04,210738.89284865765,4.2214,4.229,4.2137,4.2214,210738.8928
2008-03-14 11:05:00,11.04,11.09,11.04,11.08,152767.87835590402,4.2214,4.2405,4.2214,4.2367,152767.8784
2008-03-14 11:10:00,11.07,11.11,11.07,11.09,286291.2805892136,4.2328,4.2481,4.2328,4.2405,286291.2806
2008-03-14 11:15:00,11.09,11.1,11.06,11.09,314801.6155856498,4.2405,4.2443,4.229,4.2405,314801.6156
2008-03-14 11:20:00,11.09,11.14,11.09,11.13,570444.2860536944,4.2405,4.2596,4.2405,4.2558,570444.2861
2008-03-14 11:25:00,11.13,11.13,11.09,11.1,467569.4939415538,4.2558,4.2558,4.2405,4.2443,467569.4939
2008-03-14 11:30:00,11.1,11.12,11.09,11.09,342836.7783321454,4.2443,4.252,4.2405,4.2405,342836.7783
2008-03-14 11:35:00,11.09,11.16,11.09,11.15,317415.0629603231,4.2405,4.2673,4.2405,4.2634,317415.063
2008-03-14 11:40:00,11.15,11.15,11.11,11.12,223568.543597054,4.2634,4.2634,4.2481,4.252,223568.5436
2008-03-14 11:45:00,11.12,11.2,11.12,11.2,473271.560940841,4.252,4.2826,4.252,4.2826,473271.5609
2008-03-14 11:50:00,11.19,11.19,11.11,11.11,384651.93632691854,4.2787,4.2787,4.2481,4.2481,384651.9363
2008-03-14 11:55:00,11.11,11.12,11.09,11.11,246139.2254692326,4.2481,4.252,4.2405,4.2481,246139.2255
2008-03-14 12:00:00,11.11,11.14,11.1,11.12,212877.1679733904,4.2481,4.2596,4.2443,4.252,212877.168
2008-03-14 12:05:00,11.12,11.16,11.12,11.12,205274.4119743407,4.252,4.2673,4.252,4.252,205274.412
2008-03-14 12:10:00,11.12,11.13,11.1,11.1,200997.86172487529,4.252,4.2558,4.2443,4.2443,200997.8617
2008-03-14 12:15:00,11.1,11.12,11.09,11.11,303872.6538370159,4.2443,4.252,4.2405,4.2481,303872.6538
2008-03-14 12:20:00,11.11,11.11,11.09,11.09,293181.2782133524,4.2481,4.2481,4.2405,4.2405,293181.2782
2008-03-14 12:25:00,11.09,11.12,11.07,11.1,225944.4048467569,4.2405,4.252,4.2328,4.2443,225944.4048
2008-03-14 12:30:00,11.1,11.11,11.08,11.1,177952.007602756,4.2443,4.2481,4.2367,4.2443,177952.0076
2008-03-14 12:35:00,11.11,11.11,11.07,11.07,185792.34972677595,4.2481,4.2481,4.2328,4.2328,185792.3497
2008-03-14 12:40:00,11.07,11.09,10.99,11.03,555951.5324305061,4.2328,4.2405,4.2023,4.2176,555951.5324
2008-03-14 12:45:00,11.03,11.06,10.99,11.06,291043.0030886196,4.2176,4.229,4.2023,4.229,291043.0031
2008-03-14 12:50:00,11.06,11.11,11.04,11.05,373722.9745782847,4.229,4.2481,4.2214,4.2252,373722.9746
2008-03-14 12:55:00,11.05,11.05,10.99,11.03,257780.9455927774,4.2252,4.2252,4.2023,4.2176,257780.9456
2008-03-14 13:00:00,11.03,11.03,10.96,10.96,242575.4335946781,4.2176,4.2176,4.1908,4.1908,242575.4336
2008-03-14 13:05:00,10.96,10.96,10.93,10.93,594915.6569256355,4.1908,4.1908,4.1793,4.1793,594915.6569
2008-03-14 13:10:00,10.93,10.95,10.91,10.94,683535.2815395581,4.1793,4.187,4.1717,4.1831,683535.2815
2008-03-14 13:15:00,10.94,10.99,10.93,10.96,475409.8360655738,4.1831,4.2023,4.1793,4.1908,475409.8361
2008-03-14 13:20:00,10.96,10.99,10.96,10.99,248277.5005939653,4.1908,4.2023,4.1908,4.2023,248277.5006
2008-03-14 13:25:00,10.98,11.02,10.97,11.02,384651.93632691854,4.1984,4.2137,4.1946,4.2137,384651.9363
2008-03-14 13:30:00,11.02,11.05,11.01,11.02,411736.7545735329,4.2137,4.2252,4.2099,4.2137,411736.7546
2008-03-14 13:35:00,11.02,11.04,11.01,11.03,305773.3428367783,4.2137,4.2214,4.2099,4.2176,305773.3428
2008-03-14 13:40:00,11.03,11.04,11.02,11.04,228795.43834640057,4.2176,4.2214,4.2137,4.2214,228795.4383
2008-03-14 13:45:00,11.04,11.11,11.04,11.09,345687.81183178903,4.2214,4.2481,4.2214,4.2405,345687.8118
2008-03-14 13:50:00,11.09,11.09,11.05,11.06,206462.3425991922,4.2405,4.2405,4.2252,4.229,206462.3426
2008-03-14 13:55:00,11.05,11.07,11.03,11.05,324067.47445949155,4.2252,4.2328,4.2176,4.2252,324067.4745
2008-03-14 14:00:00,11.05,11.06,11.01,11.02,320028.51033499645,4.2252,4.229,4.2099,4.2137,320028.5103
2008-03-14 14:05:00,11.02,11.06,11.01,11.05,197909.24210026136,4.2137,4.229,4.2099,4.2252,197909.2421
2008-03-14 14:10:00,11.05,11.05,10.99,11.0,340936.089332383,4.2252,4.2252,4.2023,4.2061,340936.0893
2008-03-14 14:15:00,11.01,11.05,11.0,11.01,308624.37633642193,4.2099,4.2252,4.2061,4.2099,308624.3763
2008-03-14 14:20:00,11.01,11.01,10.96,10.97,202660.96459966732,4.2099,4.2099,4.1908,4.1946,202660.9646
2008-03-14 14:25:00,10.97,10.98,10.92,10.94,585649.7980517938,4.1946,4.1984,4.1755,4.1831,585649.7981
2008-03-14 14:30:00,10.94,10.94,10.92,10.93,468995.0106913757,4.1831,4.1831,4.1755,4.1793,468995.0107
2008-03-14 14:35:00,10.93,10.95,10.9,10.91,258731.2900926586,4.1793,4.187,4.1678,4.1717,258731.2901
2008-03-14 14:40:00,10.91,10.96,10.9,10.94,671893.5614160133,4.1717,4.1908,4.1678,4.1831,671893.5614
2008-03-14 14:45:00,10.94,10.98,10.93,10.93,702304.585412212,4.1831,4.1984,4.1793,4.1793,702304.5854
2008-03-14 14:50:00,10.93,10.97,10.93,10.97,315039.2017106201,4.1793,4.1946,4.1793,4.1946,315039.2017
2008-03-14 14:55:00,10.97,10.99,10.96,10.96,294131.6227132336,4.1946,4.2023,4.1908,4.1908,294131.6227
2008-03-14 15:00:00,10.96,10.98,10.94,10.98,615110.4775481112,4.1908,4.1984,4.1831,4.1984,615110.4775
2008-03-14 15:05:00,10.98,10.99,10.96,10.99,436683.29769541457,4.1984,4.2023,4.1908,4.2023,436683.2977
2008-03-14 15:10:00,10.99,11.07,10.97,11.06,608220.4799239725,4.2023,4.2328,4.1946,4.229,608220.4799
2008-03-14 15:15:00,11.05,11.14,11.05,11.11,894511.7605131861,4.2252,4.2596,4.2252,4.2481,894511.7605
2008-03-14 15:20:00,11.11,11.16,11.1,11.15,681872.178664766,4.2481,4.2673,4.2443,4.2634,681872.1787
2008-03-14 15:25:00,11.14,11.19,11.14,11.14,580185.3171774768,4.2596,4.2787,4.2596,4.2596,580185.3172
2008-03-14 15:30:00,11.15,11.15,11.11,11.13,1049180.3278688523,4.2634,4.2634,4.2481,4.2558,1049180.3279
2008-03-14 15:35:00,11.13,11.17,11.11,11.11,766928.011404134,4.2558,4.2711,4.2481,4.2481,766928.0114
2008-03-14 15:40:00,11.11,11.11,11.06,11.06,706818.7217866477,4.2481,4.2481,4.229,4.229,706818.7218
2008-03-14 15:45:00,11.06,11.07,11.0,11.04,720123.5447849846,4.229,4.2328,4.2061,4.2214,720123.5448
2008-03-14 15:50:00,11.04,11.06,10.99,11.06,1250178.1895937277,4.2214,4.229,4.2023,4.229,1250178.1896
2008-03-14 15:55:00,11.05,11.07,11.05,11.05,1356854.3597053932,4.2252,4.2328,4.2252,4.2252,1356854.3597
2008-03-17 09:30:00,10.86,10.91,10.56,10.9,1013542.4091233072,4.1526,4.1717,4.0378,4.1678,1013542.4091
2008-03-17 09:35:00,10.9,10.95,10.9,10.91,635305.2981705868,4.1678,4.187,4.1678,4.1717,635305.2982
2008-03-17 09:40:00,10.91,10.99,10.89,10.92,817533.8560228082,4.1717,4.2023,4.164,4.1755,817533.856
2008-03-17 09:45:00,10.92,10.95,10.91,10.91,803516.2746495605,4.1755,4.187,4.1717,4.1717,803516.2746
2008-03-17 09:50:00,10.91,10.94,10.89,10.91,564267.0468044666,4.1717,4.1831,4.164,4.1717,564267.0468
2008-03-17 09:55:00,10.91,10.93,10.89,10.9,424803.9914468995,4.1717,4.1793,4.164,4.1678,424803.9914
2008-03-17 10:00:00,10.91,10.92,10.86,10.88,692801.1404133999,4.1717,4.1755,4.1526,4.1602,692801.1404
2008-03-17 10:05:00,10.88,10.91,10.83,10.9,463055.3575671181,4.1602,4.1717,4.1411,4.1678,463055.3576
2008-03-17 10:10:00,10.9,10.94,10.88,10.93,362794.0128296508,4.1678,4.1831,4.1602,4.1793,362794.0128
2008-03-17 10:15:00,10.92,10.92,10.85,10.86,367308.1492040865,4.1755,4.1755,4.1487,4.1526,367308.1492
2008-03-17 10:20:00,10.86,10.86,10.83,10.84,299833.6897125208,4.1526,4.1526,4.1411,4.1449,299833.6897
2008-03-17 10:25:00,10.85,10.93,10.84,10.9,406509.8598241863,4.1487,4.1793,4.1449,4.1678,406509.8598
2008-03-17 10:30:00,10.91,10.92,10.86,10.86,200285.1033499644,4.1717,4.1755,4.1526,4.1526,200285.1033
2008-03-17 10:35:00,10.86,10.88,10.86,10.88,155856.49798051795,4.1526,4.1602,4.1526,4.1602,155856.498
2008-03-17 10:40:00,10.88,10.93,10.88,10.92,289617.48633879784,4.1602,4.1793,4.1602,4.1755,289617.4863
2008-03-17 10:45:00,10.91,10.93,10.89,10.9,433119.5058208601,4.1717,4.1793,4.164,4.1678,433119.5058
2008-03-17 10:50:00,10.9,10.95,10.86,10.86,491328.106438584,4.1678,4.187,4.1526,4.1526,491328.1064
2008-03-17 10:55:00,10.86,10.9,10.83,10.84,297457.82846281776,4.1526,4.1678,4.1411,4.1449,297457.8285
2008-03-17 11:00:00,10.84,10.86,10.83,10.83,300784.034212402,4.1449,4.1526,4.1411,4.1411,300784.0342
2008-03-17 11:05:00,10.83,10.87,10.8,10.84,240199.57234497505,4.1411,4.1564,4.1296,4.1449,240199.5723
2008-03-17 11:10:00,10.84,10.86,10.79,10.8,294131.6227132336,4.1449,4.1526,4.1258,4.1296,294131.6227
2008-03-17 11:15:00,10.8,10.8,10.76,10.78,429555.7139463056,4.1296,4.1296,4.1143,4.122,429555.7139
2008-03-17 11:20:00,10.78,10.8,10.75,10.78,377524.3525778095,4.122,4.1296,4.1105,4.122,377524.3526
2008-03-17 11:25:00,10.78,10.8,10.75,10.78,293894.03658826323,4.122,4.1296,4.1105,4.122,293894.0366
2008-03-17 11:30:00,10.78,10.84,10.78,10.83,388453.31432644336,4.122,4.1449,4.122,4.1411,388453.3143
2008-03-17 11:35:00,10.83,10.86,10.79,10.82,443810.8814445236,4.1411,4.1526,4.1258,4.1373,443810.8814
2008-03-17 11:40:00,10.82,10.83,10.79,10.81,378949.86932763126,4.1373,4.1411,4.1258,4.1334,378949.8693
2008-03-17 11:45:00,10.81,10.84,10.81,10.83,250653.3618436684,4.1334,4.1449,4.1334,4.1411,250653.3618
2008-03-17 11:50:00,10.83,10.83,10.79,10.79,210026.1344737468,4.1411,4.1411,4.1258,4.1258,210026.1345
2008-03-17 11:55:00,10.79,10.8,10.77,10.78,412211.9268234736,4.1258,4.1296,4.1181,4.122,412211.9268
2008-03-17 12:00:00,10.78,10.82,10.75,10.8,468995.0106913757,4.122,4.1373,4.1105,4.1296,468995.0107
2008-03-17 12:05:00,10.8,10.82,10.78,10.8,312663.3404609171,4.1296,4.1373,4.122,4.1296,312663.3405
2008-03-17 12:10:00,10.8,10.81,10.79,10.81,185079.59135186503,4.1296,4.1334,4.1258,4.1334,185079.5914
2008-03-17 12:15:00,10.81,10.82,10.78,10.79,244713.7087194108,4.1334,4.1373,4.122,4.1258,244713.7087
2008-03-17 12:20:00,10.79,10.8,10.74,10.74,264195.77096697554,4.1258,4.1296,4.1067,4.1067,264195.771
2008-03-17 12:25:00,10.74,10.75,10.73,10.75,259206.4623425992,4.1067,4.1105,4.1028,4.1105,259206.4623
2008-03-17 12:30:00,10.75,10.8,10.74,10.77,290092.6585887384,4.1105,4.1296,4.1067,4.1181,290092.6586
2008-03-17 12:35:00,10.77,10.83,10.77,10.81,378949.86932763126,4.1181,4.1411,4.1181,4.1334,378949.8693
2008-03-17 12:40:00,10.81,10.82,10.8,10.81,212877.1679733904,4.1334,4.1373,4.1296,4.1334,212877.168
2008-03-17 12:45:00,10.81,10.86,10.8,10.85,296745.07008790685,4.1334,4.1526,4.1296,4.1487,296745.0701
2008-03-17 12:50:00,10.85,10.86,10.83,10.83,238774.05559515324,4.1487,4.1526,4.1411,4.1411,238774.0556
2008-03-17 12:55:00,10.83,10.86,10.83,10.83,399619.86220004753,4.1411,4.1526,4.1411,4.1411,399619.8622
2008-03-17 13:00:00,10.83,10.84,10.82,10.84,169398.90710382513,4.1411,4.1449,4.1373,4.1449,169398.9071
2008-03-17 13:05:00,10.84,10.84,10.8,10.84,338322.6419577097,4.1449,4.1449,4.1296,4.1449,338322.642
2008-03-17 13:10:00,10.84,10.86,10.83,10.86,402946.0679496318,4.1449,4.1526,4.1411,4.1526,402946.0679
2008-03-17 13:15:00,10.86,10.87,10.84,10.86,469945.35519125685,4.1526,4.1564,4.1449,4.1526,469945.3552
2008-03-17 13:20:00,10.86,10.86,10.81,10.86,527916.3696840105,4.1526,4.1526,4.1334,4.1526,527916.3697
2008-03-17 13:25:00,10.86,10.87,10.82,10.84,330007.1275837491,4.1526,4.1564,4.1373,4.1449,330007.1276
2008-03-17 13:30:00,10.84,10.84,10.8,10.81,304347.82608695654,4.1449,4.1449,4.1296,4.1334,304347.8261
2008-03-17 13:35:00,10.81,10.83,10.78,10.82,202898.5507246377,4.1334,4.1411,4.122,4.1373,202898.5507
2008-03-17 13:40:00,10.82,10.86,10.8,10.86,253741.98146828223,4.1373,4.1526,4.1296,4.1526,253741.9815
2008-03-17 13:45:00,10.86,10.89,10.85,10.88,439771.9173200285,4.1526,4.164,4.1487,4.1602,439771.9173
2008-03-17 13:50:00,10.88,10.89,10.87,10.89,334283.6778332146,4.1602,4.164,4.1564,4.164,334283.6778
2008-03-17 13:55:00,10.89,10.9,10.86,10.88,302922.3093371347,4.164,4.1678,4.1526,4.1602,302922.3093
2008-03-17 14:00:00,10.88,10.89,10.86,10.89,789498.6932763127,4.1602,4.164,4.1526,4.164,789498.6933
2008-03-17 14:05:00,10.88,10.94,10.87,10.94,782608.695652174,4.1602,4.1831,4.1564,4.1831,782608.6957
2008-03-17 14:10:00,10.94,10.95,10.87,10.87,988120.693751485,4.1831,4.187,4.1564,4.1564,988120.6938
2008-03-17 14:15:00,10.87,10.88,10.86,10.86,708244.2385364695,4.1564,4.1602,4.1526,4.1526,708244.2385
2008-03-17 14:20:00,10.86,10.87,10.83,10.83,463292.9436920884,4.1526,4.1564,4.1411,4.1411,463292.9437
2008-03-17 14:25:00,10.84,10.84,10.79,10.8,524590.1639344263,4.1449,4.1449,4.1258,4.1296,524590.1639
2008-03-17 14:30:00,10.8,10.82,10.77,10.8,422190.5440722262,4.1296,4.1373,4.1181,4.1296,422190.5441
2008-03-17 14:35:00,10.8,10.84,10.79,10.82,424566.4053219292,4.1296,4.1449,4.1258,4.1373,424566.4053
2008-03-17 14:40:00,10.83,10.89,10.82,10.88,707531.4801615586,4.1411,4.164,4.1373,4.1602,707531.4802
2008-03-17 14:45:00,10.89,10.92,10.86,10.87,413399.857448325,4.164,4.1755,4.1526,4.1564,413399.8574
2008-03-17 14:50:00,10.87,10.92,10.87,10.88,379900.21382751246,4.1564,4.1755,4.1564,4.1602,379900.2138
2008-03-17 14:55:00,10.88,10.93,10.88,10.88,355191.2568306011,4.1602,4.1793,4.1602,4.1602,355191.2568
2008-03-17 15:00:00,10.88,10.93,10.86,10.93,526966.0251841292,4.1602,4.1793,4.1526,4.1793,526966.0252
2008-03-17 15:05:00,10.93,10.96,10.92,10.93,797101.4492753623,4.1793,4.1908,4.1755,4.1793,797101.4493
2008-03-17 15:10:00,10.93,10.94,10.92,10.93,369208.8382038489,4.1793,4.1831,4.1755,4.1793,369208.8382
2008-03-17 15:15:00,10.93,10.94,10.89,10.92,469945.35519125685,4.1793,4.1831,4.164,4.1755,469945.3552
2008-03-17 15:20:00,10.92,10.94,10.89,10.93,510097.41031123785,4.1755,4.1831,4.164,4.1793,510097.4103
2008-03-17 15:25:00,10.94,10.98,10.91,10.91,663578.0470420527,4.1831,4.1984,4.1717,4.1717,663578.047
2008-03-17 15:30:00,10.92,10.96,10.91,10.96,677358.0422903303,4.1755,4.1908,4.1717,4.1908,677358.0423
2008-03-17 15:35:00,10.96,10.99,10.96,10.98,998336.897125208,4.1908,4.2023,4.1908,4.1984,998336.8971
2008-03-17 15:40:00,10.98,10.99,10.96,10.97,937039.67688287,4.1984,4.2023,4.1908,4.1946,937039.6769
2008-03-17 15:45:00,10.97,10.98,10.91,10.93,1066761.7011166548,4.1946,4.1984,4.1717,4.1793,1066761.7011
2008-03-17 15:50:00,10.93,10.95,10.89,10.95,876217.6288904728,4.1793,4.187,4.164,4.187,876217.6289
2008-03-17 15:55:00,10.95,10.95,10.85,10.85,1959847.944880019,4.187,4.187,4.1487,4.1487,1959847.9449
2008-03-18 09:30:00,11.07,11.07,10.9,11.04,894986.9327631267,4.2328,4.2328,4.1678,4.2214,894986.9328
2008-03-18 09:35:00,11.04,11.05,10.99,11.02,636493.2287954383,4.2214,4.2252,4.2023,4.2137,636493.2288
2008-03-18 09:40:00,11.02,11.06,11.01,11.05,1481824.661439772,4.2137,4.229,4.2099,4.2252,1481824.6614
2008-03-18 09:45:00,11.05,11.08,11.04,11.08,1219767.1655975292,4.2252,4.2367,4.2214,4.2367,1219767.1656
2008-03-18 09:50:00,11.08,11.15,11.05,11.07,1215490.6153480636,4.2367,4.2634,4.2252,4.2328,1215490.6153
2008-03-18 09:55:00,11.07,11.08,11.05,11.08,419577.0966975529,4.2328,4.2367,4.2252,4.2367,419577.0967
2008-03-18 10:00:00,11.08,11.1,11.07,11.07,385364.6947018294,4.2367,4.2443,4.2328,4.2328,385364.6947
2008-03-18 10:05:00,11.07,11.09,11.07,11.07,650035.6379187455,4.2328,4.2405,4.2328,4.2328,650035.6379
2008-03-18 10:10:00,11.08,11.08,11.07,11.08,471846.04419101926,4.2367,4.2367,4.2328,4.2367,471846.0442
2008-03-18 10:15:00,11.08,11.09,11.07,11.08,359705.3932050368,4.2367,4.2405,4.2328,4.2367,359705.3932
2008-03-18 10:20:00,11.08,11.09,11.07,11.08,562841.5300546448,4.2367,4.2405,4.2328,4.2367,562841.5301
2008-03-18 10:25:00,11.08,11.09,11.07,11.07,316227.13233547163,4.2367,4.2405,4.2328,4.2328,316227.1323
2008-03-18 10:30:00,11.07,11.08,11.07,11.08,666191.494416726,4.2328,4.2367,4.2328,4.2367,666191.4944
2008-03-18 10:35:00,11.08,11.09,11.07,11.07,354240.9123307199,4.2367,4.2405,4.2328,4.2328,354240.9123
2008-03-18 10:40:00,11.07,11.11,11.07,11.1,427892.61107151344,4.2328,4.2481,4.2328,4.2443,427892.6111
2008-03-18 10:45:00,11.11,11.12,11.09,11.1,465431.2188168211,4.2481,4.252,4.2405,4.2443,465431.2188
2008-03-18 10:50:00,11.1,11.12,11.09,11.09,243525.7780945593,4.2443,4.252,4.2405,4.2405,243525.7781
2008-03-18 10:55:00,11.09,11.11,11.07,11.08,98360.65573770492,4.2405,4.2481,4.2328,4.2367,98360.6557
2008-03-18 11:00:00,11.08,11.09,11.07,11.07,373247.802328344,4.2367,4.2405,4.2328,4.2328,373247.8023
2008-03-18 11:05:00,11.07,11.09,11.07,11.07,601805.6545497744,4.2328,4.2405,4.2328,4.2328,601805.6545
2008-03-18 11:10:00,11.07,11.08,11.07,11.08,592777.3818009029,4.2328,4.2367,4.2328,4.2367,592777.3818
2008-03-18 11:15:00,11.08,11.11,11.07,11.11,294606.7949631741,4.2367,4.2481,4.2328,4.2481,294606.795
2008-03-18 11:20:00,11.11,11.14,11.11,11.14,256830.6010928962,4.2481,4.2596,4.2481,4.2596,256830.6011
2008-03-18 11:25:00,11.15,11.15,11.13,11.13,244238.5364694702,4.2634,4.2634,4.2558,4.2558,244238.5365
2008-03-18 11:30:00,11.13,11.15,11.12,11.12,322404.3715846995,4.2558,4.2634,4.252,4.252,322404.3716
2008-03-18 11:35:00,11.12,11.15,11.12,11.14,185554.76360180567,4.252,4.2634,4.252,4.2596,185554.7636
2008-03-18 11:40:00,11.14,11.14,11.09,11.1,171774.76835352817,4.2596,4.2596,4.2405,4.2443,171774.7684
2008-03-18 11:45:00,11.09,11.11,11.09,11.1,134711.3328581611,4.2405,4.2481,4.2405,4.2443,134711.3329
2008-03-18 11:50:00,11.1,11.1,11.07,11.07,344024.7089569969,4.2443,4.2443,4.2328,4.2328,344024.709
2008-03-18 11:55:00,11.07,11.09,11.05,11.08,477072.9389403659,4.2328,4.2405,4.2252,4.2367,477072.9389
2008-03-18 12:00:00,11.08,11.08,11.07,11.08,366832.9769541459,4.2367,4.2367,4.2328,4.2367,366832.977
2008-03-18 12:05:00,11.08,11.08,11.07,11.07,270135.42409123306,4.2367,4.2367,4.2328,4.2328,270135.4241
2008-03-18 12:10:00,11.07,11.08,11.07,11.08,71751.00974103113,4.2328,4.2367,4.2328,4.2367,71751.0097
2008-03-18 12:15:00,11.08,11.11,11.07,11.11,329769.54145877884,4.2367,4.2481,4.2328,4.2481,329769.5415
2008-03-18 12:20:00,11.11,11.11,11.08,11.09,225231.6464718461,4.2481,4.2481,4.2367,4.2405,225231.6465
2008-03-18 12:25:00,11.09,11.09,11.08,11.09,114754.09836065574,4.2405,4.2405,4.2367,4.2405,114754.0984
2008-03-18 12:30:00,11.09,11.12,11.09,11.12,111190.3064861012,4.2405,4.252,4.2405,4.252,111190.3065
2008-03-18 12:35:00,11.12,11.15,11.11,11.14,270135.42409123306,4.252,4.2634,4.2481,4.2596,270135.4241
2008-03-18 12:40:00,11.15,11.15,11.12,11.13,162508.90947968638,4.2634,4.2634,4.252,4.2558,162508.9095
2008-03-18 12:45:00,11.12,11.13,11.09,11.09,135899.2634830126,4.252,4.2558,4.2405,4.2405,135899.2635
2008-03-18 12:50:00,11.1,11.15,11.1,11.13,310762.6514611547,4.2443,4.2634,4.2443,4.2558,310762.6515
2008-03-18 12:55:00,11.13,11.15,11.12,11.12,210501.30672368733,4.2558,4.2634,4.252,4.252,210501.3067
2008-03-18 13:00:00,11.12,11.14,11.11,11.12,129722.02423378474,4.252,4.2596,4.2481,4.252,129722.0242
2008-03-18 13:05:00,11.12,11.13,11.11,11.12,161796.1511047755,4.252,4.2558,4.2481,4.252,161796.1511
2008-03-18 13:10:00,11.12,11.15,11.12,11.14,185317.1774768353,4.252,4.2634,4.252,4.2596,185317.1775
2008-03-18 13:15:00,11.14,11.15,11.12,11.13,1124495.129484438,4.2596,4.2634,4.252,4.2558,1124495.1295
2008-03-18 13:20:00,11.13,11.18,11.12,11.16,680209.0757899738,4.2558,4.2749,4.252,4.2673,680209.0758
2008-03-18 13:25:00,11.16,11.17,11.15,11.15,196483.72535043955,4.2673,4.2711,4.2634,4.2634,196483.7254
2008-03-18 13:30:00,11.15,11.18,11.15,11.17,173437.87122832026,4.2634,4.2749,4.2634,4.2711,173437.8712
2008-03-18 13:35:00,11.18,11.19,11.15,11.18,429555.7139463056,4.2749,4.2787,4.2634,4.2749,429555.7139
2008-03-18 13:40:00,11.18,11.22,11.17,11.22,268234.73509147065,4.2749,4.2902,4.2711,4.2902,268234.7351
2008-03-18 13:45:00,11.22,11.23,11.18,11.21,410548.8239486814,4.2902,4.294,4.2749,4.2864,410548.8239
2008-03-18 13:50:00,11.21,11.24,11.2,11.23,313138.51271085767,4.2864,4.2979,4.2826,4.294,313138.5127
2008-03-18 13:55:00,11.23,11.24,11.23,11.23,199097.17272511285,4.294,4.2979,4.294,4.294,199097.1727
2008-03-18 14:00:00,11.23,11.25,11.2,11.21,483962.93656450463,4.294,4.3017,4.2826,4.2864,483962.9366
2008-03-18 14:05:00,11.21,11.24,11.2,11.24,918983.1313851272,4.2864,4.2979,4.2826,4.2979,918983.1314
2008-03-18 14:10:00,11.24,11.26,11.19,11.19,807317.6526490853,4.2979,4.3055,4.2787,4.2787,807317.6526
2008-03-18 14:15:00,11.2,11.28,11.19,11.26,1520551.1998099312,4.2826,4.3131,4.2787,4.3055,1520551.1998
2008-03-18 14:20:00,11.26,11.31,11.23,11.27,1059158.9451176052,4.3055,4.3246,4.294,4.3093,1059158.9451
2008-03-18 14:25:00,11.27,11.27,11.25,11.25,1218104.062722737,4.3093,4.3093,4.3017,4.3017,1218104.0627
2008-03-18 14:30:00,11.24,11.26,11.2,11.22,1667141.8389166072,4.2979,4.3055,4.2826,4.2902,1667141.8389
2008-03-18 14:35:00,11.22,11.23,11.19,11.21,1617961.511047755,4.2902,4.294,4.2787,4.2864,1617961.511
2008-03-18 14:40:00,11.21,11.23,11.21,11.22,943929.6745070087,4.2864,4.294,4.2864,4.2902,943929.6745
2008-03-18 14:45:00,11.22,11.3,11.22,11.28,890710.3825136612,4.2902,4.3208,4.2902,4.3131,890710.3825
2008-03-18 14:50:00,11.28,11.35,11.28,11.33,964362.0812544548,4.3131,4.3399,4.3131,4.3323,964362.0813
2008-03-18 14:55:00,11.33,11.41,11.33,11.4,1413875.0296982655,4.3323,4.3629,4.3323,4.359,1413875.0297
2008-03-18 15:00:00,11.4,11.4,11.35,11.38,966975.528629128,4.359,4.359,4.3399,4.3514,966975.5286
2008-03-18 15:05:00,11.39,11.4,11.36,11.37,806604.8942741744,4.3552,4.359,4.3437,4.3476,806604.8943
2008-03-18 15:10:00,11.36,11.38,11.34,11.37,1725350.4395343312,4.3437,4.3514,4.3361,4.3476,1725350.4395
2008-03-18 15:15:00,11.37,11.39,11.36,11.37,519600.8553100499,4.3476,4.3552,4.3437,4.3476,519600.8553
2008-03-18 15:20:00,11.38,11.44,11.37,11.43,950106.9137562368,4.3514,4.3743,4.3476,4.3705,950106.9138
2008-03-18 15:25:00,11.43,11.45,11.41,11.43,931575.1960085531,4.3705,4.3782,4.3629,4.3705,931575.196
2008-03-18 15:30:00,11.43,11.51,11.42,11.5,1134473.7467331907,4.3705,4.4011,4.3667,4.3973,1134473.7467
2008-03-18 15:35:00,11.5,11.51,11.46,11.46,694464.243288192,4.3973,4.4011,4.382,4.382,694464.2433
2008-03-18 15:40:00,11.47,11.57,11.47,11.57,1713708.7194107864,4.3858,4.424,4.3858,4.424,1713708.7194
2008-03-18 15:45:00,11.57,11.59,11.55,11.55,1991922.0717510097,4.424,4.4317,4.4164,4.4164,1991922.0718
2008-03-18 15:50:00,11.56,11.61,11.55,11.59,2152055.119980993,4.4202,4.4393,4.4164,4.4317,2152055.12
2008-03-18 15:55:00,11.59,11.61,11.55,11.56,2148253.741981468,4.4317,4.4393,4.4164,4.4202,2148253.742
2008-03-19 09:30:00,11.57,11.81,11.55,11.8,1911142.789261107,4.424,4.5158,4.4164,4.512,1911142.7893
2008-03-19 09:35:00,11.8,11.85,11.65,11.77,1205749.5842242814,4.512,4.5311,4.4546,4.5005,1205749.5842
2008-03-19 09:40:00,11.77,11.77,11.73,11.76,468282.2523164647,4.5005,4.5005,4.4852,4.4967,468282.2523
2008-03-19 09:45:00,11.76,11.84,11.75,11.78,926110.715134236,4.4967,4.5273,4.4929,4.5043,926110.7151
2008-03-19 09:50:00,11.78,11.84,11.77,11.84,1491090.5203136138,4.5043,4.5273,4.5005,4.5273,1491090.5203
2008-03-19 09:55:00,11.84,11.85,11.81,11.83,1009741.0311237824,4.5273,4.5311,4.5158,4.5235,1009741.0311
2008-03-19 10:00:00,11.83,11.87,11.82,11.83,928724.1625089096,4.5235,4.5387,4.5196,4.5235,928724.1625
2008-03-19 10:05:00,11.83,11.84,11.77,11.83,708956.9969113804,4.5235,4.5273,4.5005,4.5235,708956.9969
2008-03-19 10:10:00,11.83,11.85,11.81,11.81,526490.8529341887,4.5235,4.5311,4.5158,4.5158,526490.8529
2008-03-19 10:15:00,11.81,11.82,11.78,11.82,532192.9199334759,4.5158,4.5196,4.5043,4.5196,532192.9199
2008-03-19 10:20:00,11.81,11.82,11.8,11.82,435020.1948206225,4.5158,4.5196,4.512,4.5196,435020.1948
2008-03-19 10:25:00,11.82,11.85,11.81,11.84,513898.7883107626,4.5196,4.5311,4.5158,4.5273,513898.7883
2008-03-19 10:30:00,11.84,11.84,11.75,11.76,929436.9208838204,4.5273,4.5273,4.4929,4.4967,929436.9209
2008-03-19 10:35:00,11.76,11.79,11.76,11.78,638393.9177952008,4.4967,4.5082,4.4967,4.5043,638393.9178
2008-03-19 10:40:00,11.78,11.81,11.78,11.81,415062.9603231172,4.5043,4.5158,4.5043,4.5158,415062.9603
2008-03-19 10:45:00,11.81,11.81,11.77,11.77,387978.1420765027,4.5158,4.5158,4.5005,4.5005,387978.1421
2008-03-19 10:50:00,11.78,11.78,11.74,11.75,289855.0724637681,4.5043,4.5043,4.489,4.4929,289855.0725
2008-03-19 10:55:00,11.75,11.79,11.74,11.78,730814.9204086482,4.4929,4.5082,4.489,4.5043,730814.9204
2008-03-19 11:00:00,11.77,11.83,11.76,11.82,425041.5775718698,4.5005,4.5235,4.4967,4.5196,425041.5776
2008-03-19 11:05:00,11.82,11.83,11.8,11.82,242337.84746970772,4.5196,4.5235,4.512,4.5196,242337.8475
2008-03-19 11:10:00,11.82,11.82,11.8,11.81,375148.4913281064,4.5196,4.5196,4.512,4.5158,375148.4913
2008-03-19 11:15:00,11.81,11.83,11.81,11.81,220004.7517224994,4.5158,4.5235,4.5158,4.5158,220004.7517
2008-03-19 11:20:00,11.81,11.86,11.8,11.85,547636.0180565455,4.5158,4.5349,4.512,4.5311,547636.0181
2008-03-19 11:25:00,11.85,11.94,11.85,11.93,847469.7077690663,4.5311,4.5655,4.5311,4.5617,847469.7078
2008-03-19 11:30:00,11.94,11.95,11.91,11.94,574008.077928249,4.5655,4.5693,4.554,4.5655,574008.0779
2008-03-19 11:35:00,11.94,11.96,11.93,11.94,459253.97956759325,4.5655,4.5732,4.5617,4.5655,459253.9796
2008-03-19 11:40:00,11.95,12.06,11.94,12.05,1070087.9068662392,4.5693,4.6114,4.5655,4.6076,1070087.9069
2008-03-19 11:45:00,12.05,12.07,12.03,12.04,727726.3007840342,4.6076,4.6152,4.5999,4.6037,727726.3008
2008-03-19 11:50:00,12.04,12.1,12.03,12.1,797814.2076502732,4.6037,4.6267,4.5999,4.6267,797814.2077
2008-03-19 11:55:00,12.09,12.13,12.09,12.09,904965.5500118792,4.6229,4.6382,4.6229,4.6229,904965.55
2008-03-19 12:00:00,12.09,12.11,12.08,12.08,717272.511285341,4.6229,4.6305,4.619,4.619,717272.5113
2008-03-19 12:05:00,12.08,12.13,12.06,12.12,453551.912568306,4.619,4.6382,4.6114,4.6343,453551.9126
2008-03-19 12:10:00,12.13,12.16,12.12,12.12,620812.5445473985,4.6382,4.6496,4.6343,4.6343,620812.5445
2008-03-19 12:15:00,12.12,12.16,12.12,12.15,506533.6184366833,4.6343,4.6496,4.6343,4.6458,506533.6184
2008-03-19 12:20:00,12.15,12.15,12.05,12.05,430743.64457115706,4.6458,4.6458,4.6076,4.6076,430743.6446
2008-03-19 12:25:00,12.05,12.07,11.98,12.02,627940.1282965075,4.6076,4.6152,4.5808,4.5961,627940.1283
2008-03-19 12:30:00,12.03,12.06,12.02,12.04,234259.9192207175,4.5999,4.6114,4.5961,4.6037,234259.9192
2008-03-19 12:35:00,12.04,12.05,12.0,12.01,358517.4625801853,4.6037,4.6076,4.5885,4.5923,358517.4626
2008-03-19 12:40:00,12.01,12.02,11.92,11.95,572344.9750534568,4.5923,4.5961,4.5579,4.5693,572344.9751
2008-03-19 12:45:00,11.95,12.0,11.95,11.99,469470.1829413162,4.5693,4.5885,4.5693,4.5846,469470.1829
2008-03-19 12:50:00,11.99,12.03,11.99,12.01,307436.44571157044,4.5846,4.5999,4.5846,4.5923,307436.4457
2008-03-19 12:55:00,12.01,12.01,11.95,11.96,173913.04347826086,4.5923,4.5923,4.5693,4.5732,173913.0435
2008-03-19 13:00:00,11.96,11.98,11.92,11.93,321454.0270848182,4.5732,4.5808,4.5579,4.5617,321454.0271
2008-03-19 13:05:00,11.93,11.94,11.9,11.92,318840.57971014496,4.5617,4.5655,4.5502,4.5579,318840.5797
2008-03-19 13:10:00,11.92,11.92,11.86,11.86,290092.6585887384,4.5579,4.5579,4.5349,4.5349,290092.6586
2008-03-19 13:15:00,11.86,11.89,11.84,11.89,319790.92421002616,4.5349,4.5464,4.5273,4.5464,319790.9242
2008-03-19 13:20:00,11.89,11.94,11.88,11.9,372059.8717034925,4.5464,4.5655,4.5426,4.5502,372059.8717
2008-03-19 13:25:00,11.9,11.91,11.83,11.85,330719.88595866004,4.5502,4.554,4.5235,4.5311,330719.886
2008-03-19 13:30:00,11.85,11.87,11.83,11.83,252316.46471846043,4.5311,4.5387,4.5235,4.5235,252316.4647
2008-03-19 13:35:00,11.84,11.85,11.81,11.85,246376.8115942029,4.5273,4.5311,4.5158,4.5311,246376.8116
2008-03-19 13:40:00,11.85,11.88,11.84,11.87,199809.93110002376,4.5311,4.5426,4.5273,4.5387,199809.9311
2008-03-19 13:45:00,11.87,11.9,11.87,11.88,203373.7229745783,4.5387,4.5502,4.5387,4.5426,203373.723
2008-03-19 13:50:00,11.88,11.89,11.8,11.89,667141.8389166073,4.5426,4.5464,4.512,4.5464,667141.8389
2008-03-19 13:55:00,11.89,11.92,11.85,11.89,648134.9489189831,4.5464,4.5579,4.5311,4.5464,648134.9489
2008-03-19 14:00:00,11.89,11.89,11.84,11.85,365645.0463292944,4.5464,4.5464,4.5273,4.5311,365645.0463
2008-03-19 14:05:00,11.85,11.85,11.83,11.84,259681.6345925398,4.5311,4.5311,4.5235,4.5273,259681.6346
2008-03-19 14:10:00,11.84,11.86,11.81,11.82,371347.1133285816,4.5273,4.5349,4.5158,4.5196,371347.1133
2008-03-19 14:15:00,11.82,11.82,11.78,11.79,327156.0940841055,4.5196,4.5196,4.5043,4.5082,327156.0941
2008-03-19 14:20:00,11.8,11.85,11.79,11.83,303872.6538370159,4.512,4.5311,4.5082,4.5235,303872.6538
2008-03-19 14:25:00,11.83,11.83,11.8,11.8,368258.4937039677,4.5235,4.5235,4.512,4.512,368258.4937
2008-03-19 14:30:00,11.81,11.81,11.73,11.76,650273.2240437159,4.5158,4.5158,4.4852,4.4967,650273.224
2008-03-19 14:35:00,11.76,11.78,11.7,11.71,395818.4842005227,4.4967,4.5043,4.4737,4.4776,395818.4842
2008-03-19 14:40:00,11.72,11.73,11.69,11.72,320028.51033499645,4.4814,4.4852,4.4699,4.4814,320028.5103
2008-03-19 14:45:00,11.72,11.72,11.7,11.7,330482.2998336897,4.4814,4.4814,4.4737,4.4737,330482.2998
2008-03-19 14:50:00,11.7,11.78,11.7,11.78,471608.458066049,4.4737,4.5043,4.4737,4.5043,471608.4581
2008-03-19 14:55:00,11.79,11.79,11.76,11.79,483250.1781895937,4.5082,4.5082,4.4967,4.5082,483250.1782
2008-03-19 15:00:00,11.79,11.79,11.76,11.77,500593.96531242575,4.5082,4.5082,4.4967,4.5005,500593.9653
2008-03-19 15:05:00,11.77,11.85,11.76,11.85,382751.2473271561,4.5005,4.5311,4.4967,4.5311,382751.2473
2008-03-19 15:10:00,11.86,11.87,11.82,11.84,724162.5089094797,4.5349,4.5387,4.5196,4.5273,724162.5089
2008-03-19 15:15:00,11.84,11.85,11.8,11.8,524827.7500593965,4.5273,4.5311,4.512,4.512,524827.7501
2008-03-19 15:20:00,11.8,11.8,11.71,11.71,563316.7023045854,4.512,4.512,4.4776,4.4776,563316.7023
2008-03-19 15:25:00,11.71,11.72,11.68,11.71,483725.3504395344,4.4776,4.4814,4.4661,4.4776,483725.3504
2008-03-19 15:30:00,11.71,11.73,11.67,11.67,545260.1568068425,4.4776,4.4852,4.4623,4.4623,545260.1568
2008-03-19 15:35:00,11.67,11.69,11.62,11.62,689237.3485388453,4.4623,4.4699,4.4432,4.4432,689237.3485
2008-03-19 15:40:00,11.62,11.65,11.62,11.63,887621.7628890473,4.4432,4.4546,4.4432,4.447,887621.7629
2008-03-19 15:45:00,11.63,11.64,11.61,11.63,720836.3031598955,4.447,4.4508,4.4393,4.447,720836.3032
2008-03-19 15:50:00,11.63,11.63,11.55,11.56,1241149.9168448562,4.447,4.447,4.4164,4.4202,1241149.9168
2008-03-19 15:55:00,11.56,11.6,11.56,11.56,1960560.70325493,4.4202,4.4355,4.4202,4.4202,1960560.7033
2008-03-20 09:30:00,11.58,11.6,11.35,11.39,6156569.256355429,4.4279,4.4355,4.3399,4.3552,6156569.2564
2008-03-20 09:35:00,11.38,11.45,11.38,11.45,795675.9325255405,4.3514,4.3782,4.3514,4.3782,795675.9325
2008-03-20 09:40:00,11.45,11.63,11.45,11.62,785934.9014017582,4.3782,4.447,4.3782,4.4432,785934.9014
2008-03-20 09:45:00,11.62,11.81,11.55,11.68,841292.4685198384,4.4432,4.5158,4.4164,4.4661,841292.4685
2008-03-20 09:50:00,11.68,11.68,11.63,11.67,386790.2114516512,4.4661,4.4661,4.447,4.4623,386790.2115
2008-03-20 09:55:00,11.67,11.71,11.65,11.69,339035.4003326206,4.4623,4.4776,4.4546,4.4699,339035.4003
2008-03-20 10:00:00,11.69,11.73,11.69,11.7,569493.9415538133,4.4699,4.4852,4.4699,4.4737,569493.9416
2008-03-20 10:05:00,11.7,11.71,11.59,11.62,321454.0270848182,4.4737,4.4776,4.4317,4.4432,321454.0271
2008-03-20 10:10:00,11.61,11.64,11.6,11.63,263958.18484200526,4.4393,4.4508,4.4355,4.447,263958.1848
2008-03-20 10:15:00,11.63,11.67,11.63,11.65,369921.5965787598,4.447,4.4623,4.447,4.4546,369921.5966
2008-03-20 10:20:00,11.65,11.71,11.63,11.66,229983.3689712521,4.4546,4.4776,4.447,4.4584,229983.369
2008-03-20 10:25:00,11.67,11.7,11.65,11.68,754811.1190306486,4.4623,4.4737,4.4546,4.4661,754811.119
2008-03-20 10:30:00,11.68,11.71,11.66,11.69,737229.7457828464,4.4661,4.4776,4.4584,4.4699,737229.7458
2008-03-20 10:35:00,11.69,11.7,11.66,11.7,389878.83107626514,4.4699,4.4737,4.4584,4.4737,389878.8311
2008-03-20 10:40:00,11.7,11.75,11.68,11.73,421002.61344737466,4.4737,4.4929,4.4661,4.4852,421002.6134
2008-03-20 10:45:00,11.73,11.75,11.73,11.73,261819.90971727253,4.4852,4.4929,4.4852,4.4852,261819.9097
2008-03-20 10:50:00,11.73,11.76,11.71,11.76,390829.1755761464,4.4852,4.4967,4.4776,4.4967,390829.1756
2008-03-20 10:55:00,11.76,11.79,11.73,11.77,381088.144452364,4.4967,4.5082,4.4852,4.5005,381088.1445
2008-03-20 11:00:00,11.77,11.82,11.77,11.81,445711.5704442861,4.5005,4.5196,4.5005,4.5158,445711.5704
2008-03-20 11:05:00,11.81,11.83,11.79,11.79,358042.2903302447,4.5158,4.5235,4.5082,4.5082,358042.2903
2008-03-20 11:10:00,11.79,11.8,11.72,11.73,218579.2349726776,4.5082,4.512,4.4814,4.4852,218579.235
2008-03-20 11:15:00,11.73,11.77,11.72,11.75,280351.6274649561,4.4852,4.5005,4.4814,4.4929,280351.6275
2008-03-20 11:20:00,11.75,11.76,11.72,11.74,361368.49607982894,4.4929,4.4967,4.4814,4.489,361368.4961
2008-03-20 11:25:00,11.74,11.74,11.72,11.72,278213.3523402233,4.489,4.489,4.4814,4.4814,278213.3523
2008-03-20 11:30:00,11.72,11.73,11.71,11.72,496317.4150629604,4.4814,4.4852,4.4776,4.4814,496317.4151
2008-03-20 11:35:00,11.72,11.73,11.72,11.72,246851.9838441435,4.4814,4.4852,4.4814,4.4814,246851.9838
2008-03-20 11:40:00,11.72,11.73,11.72,11.73,289617.48633879784,4.4814,4.4852,4.4814,4.4852,289617.4863
2008-03-20 11:45:00,11.73,11.74,11.72,11.72,366832.9769541459,4.4852,4.489,4.4814,4.4814,366832.977
2008-03-20 11:50:00,11.72,11.73,11.72,11.73,237110.95272036115,4.4814,4.4852,4.4814,4.4852,237110.9527
2008-03-20 11:55:00,11.73,11.74,11.73,11.73,189356.14160133048,4.4852,4.489,4.4852,4.4852,189356.1416
2008-03-20 12:00:00,11.73,11.76,11.73,11.75,353528.153955809,4.4852,4.4967,4.4852,4.4929,353528.154
2008-03-20 12:05:00,11.75,11.81,11.74,11.76,341173.6754573533,4.4929,4.5158,4.489,4.4967,341173.6755
2008-03-20 12:10:00,11.76,11.78,11.73,11.76,271798.5269660252,4.4967,4.5043,4.4852,4.4967,271798.527
2008-03-20 12:15:00,11.76,11.8,11.76,11.79,215015.44309812307,4.4967,4.512,4.4967,4.5082,215015.4431
2008-03-20 12:20:00,11.79,11.79,11.75,11.76,220955.0962223806,4.5082,4.5082,4.4929,4.4967,220955.0962
2008-03-20 12:25:00,11.76,11.76,11.73,11.73,155618.91185554763,4.4967,4.4967,4.4852,4.4852,155618.9119
2008-03-20 12:30:00,11.74,11.76,11.72,11.73,189356.14160133048,4.489,4.4967,4.4814,4.4852,189356.1416
2008-03-20 12:35:00,11.72,11.73,11.71,11.73,170349.25160370636,4.4814,4.4852,4.4776,4.4852,170349.2516
2008-03-20 12:40:00,11.73,11.76,11.73,11.76,242813.0197196484,4.4852,4.4967,4.4852,4.4967,242813.0197
2008-03-20 12:45:00,11.76,11.79,11.74,11.76,480161.5585649798,4.4967,4.5082,4.489,4.4967,480161.5586
2008-03-20 12:50:00,11.76,11.77,11.74,11.74,147303.39748158708,4.4967,4.5005,4.489,4.489,147303.3975
2008-03-20 12:55:00,11.74,11.76,11.71,11.72,288191.969588976,4.489,4.4967,4.4776,4.4814,288191.9696
2008-03-20 13:00:00,11.72,11.76,11.72,11.74,269422.6657163222,4.4814,4.4967,4.4814,4.489,269422.6657
2008-03-20 13:05:00,11.74,11.74,11.71,11.71,200760.27559990497,4.489,4.489,4.4776,4.4776,200760.2756
2008-03-20 13:10:00,11.71,11.71,11.68,11.69,213114.75409836063,4.4776,4.4776,4.4661,4.4699,213114.7541
2008-03-20 13:15:00,11.69,11.7,11.68,11.68,176288.9047279639,4.4699,4.4737,4.4661,4.4661,176288.9047
2008-03-20 13:20:00,11.68,11.73,11.68,11.73,133285.81610833926,4.4661,4.4852,4.4661,4.4852,133285.8161
2008-03-20 13:25:00,11.73,11.78,11.72,11.78,203373.7229745783,4.4852,4.5043,4.4814,4.5043,203373.723
2008-03-20 13:30:00,11.78,11.82,11.77,11.81,399382.2760750773,4.5043,4.5196,4.5005,4.5158,399382.2761
2008-03-20 13:35:00,11.81,11.87,11.81,11.87,395105.7258256118,4.5158,4.5387,4.5158,4.5387,395105.7258
2008-03-20 13:40:00,11.87,11.92,11.87,11.92,597529.1043003089,4.5387,4.5579,4.5387,4.5579,597529.1043
2008-03-20 13:45:00,11.92,11.97,11.91,11.96,647184.604419102,4.5579,4.577,4.554,4.5732,647184.6044
2008-03-20 13:50:00,11.96,11.99,11.93,11.98,588263.2454264672,4.5732,4.5846,4.5617,4.5808,588263.2454
2008-03-20 13:55:00,11.98,11.98,11.92,11.95,1264433.3570919458,4.5808,4.5808,4.5579,4.5693,1264433.3571
2008-03-20 14:00:00,11.95,11.97,11.93,11.95,439534.33119505824,4.5693,4.577,4.5617,4.5693,439534.3312
2008-03-20 14:05:00,11.95,11.95,11.93,11.93,313376.098835828,4.5693,4.5693,4.5617,4.5617,313376.0988
2008-03-20 14:10:00,11.92,11.93,11.9,11.92,538607.745307674,4.5579,4.5617,4.5502,4.5579,538607.7453
2008-03-20 14:15:00,11.92,11.93,11.89,11.9,403658.8263245426,4.5579,4.5617,4.5464,4.5502,403658.8263
2008-03-20 14:20:00,11.9,11.93,11.9,11.92,218104.062722737,4.5502,4.5617,4.5502,4.5579,218104.0627
2008-03-20 14:25:00,11.92,11.93,11.9,11.92,169874.07935376573,4.5579,4.5617,4.5502,4.5579,169874.0794
2008-03-20 14:30:00,11.92,11.95,11.92,11.94,260869.5652173913,4.5579,4.5693,4.5579,4.5655,260869.5652
2008-03-20 14:35:00,11.95,11.96,11.95,11.96,306010.92896174866,4.5693,4.5732,4.5693,4.5732,306010.929
2008-03-20 14:40:00,11.96,11.96,11.92,11.93,479448.8001900689,4.5732,4.5732,4.5579,4.5617,479448.8002
2008-03-20 14:45:00,11.93,11.94,11.92,11.93,311000.237586125,4.5617,4.5655,4.5579,4.5617,311000.2376
2008-03-20 14:50:00,11.94,11.98,11.93,11.97,679258.7312900927,4.5655,4.5808,4.5617,4.577,679258.7313
2008-03-20 14:55:00,11.97,11.97,11.95,11.97,529579.4725588026,4.577,4.577,4.5693,4.577,529579.4726
2008-03-20 15:00:00,11.97,12.03,11.97,12.02,1143502.0194820622,4.577,4.5999,4.577,4.5961,1143502.0195
2008-03-20 15:05:00,12.02,12.02,11.98,12.0,325492.9912093134,4.5961,4.5961,4.5808,4.5885,325492.9912
2008-03-20 15:10:00,12.0,12.03,12.0,12.01,306723.6873366595,4.5885,4.5999,4.5885,4.5923,306723.6873
2008-03-20 15:15:00,12.01,12.02,12.0,12.01,417913.9938227608,4.5923,4.5961,4.5885,4.5923,417913.9938
2008-03-20 15:20:00,12.01,12.08,12.01,12.08,688524.5901639344,4.5923,4.619,4.5923,4.619,688524.5902
2008-03-20 15:25:00,12.08,12.08,12.0,12.0,561416.013304823,4.619,4.619,4.5885,4.5885,561416.0133
2008-03-20 15:30:00,12.0,12.02,11.98,12.0,441910.1924447612,4.5885,4.5961,4.5808,4.5885,441910.1924
2008-03-20 15:35:00,11.99,12.0,11.95,11.96,708244.2385364695,4.5846,4.5885,4.5693,4.5732,708244.2385
2008-03-20 15:40:00,11.96,11.99,11.94,11.96,836778.3321454027,4.5732,4.5846,4.5655,4.5732,836778.3321
2008-03-20 15:45:00,11.96,11.98,11.95,11.95,858161.0833927299,4.5732,4.5808,4.5693,4.5693,858161.0834
2008-03-20 15:50:00,11.95,12.04,11.95,12.04,1111427.8926110717,4.5693,4.6037,4.5693,4.6037,1111427.8926
2008-03-20 15:55:00,12.04,12.05,12.0,12.03,2041577.571869803,4.6037,4.6076,4.5885,4.5999,2041577.5719
2008-03-24 09:30:00,11.95,12.1,11.91,12.1,1063197.9092421003,4.5693,4.6267,4.554,4.6267,1063197.9092
2008-03-24 09:35:00,12.09,12.19,12.08,12.18,704918.0327868853,4.6229,4.6611,4.619,4.6573,704918.0328
2008-03-24 09:40:00,12.18,12.21,12.17,12.2,482537.41981468286,4.6573,4.6688,4.6535,4.6649,482537.4198
2008-03-24 09:45:00,12.21,12.21,12.14,12.17,449750.5345687812,4.6688,4.6688,4.642,4.6535,449750.5346
2008-03-24 09:50:00,12.17,12.2,12.12,12.19,574008.077928249,4.6535,4.6649,4.6343,4.6611,574008.0779
2008-03-24 09:55:00,12.19,12.25,12.19,12.21,555476.3601805655,4.6611,4.684,4.6611,4.6688,555476.3602
2008-03-24 10:00:00,12.21,12.26,12.21,12.23,497267.7595628416,4.6688,4.6879,4.6688,4.6764,497267.7596
2008-03-24 10:05:00,12.23,12.24,12.21,12.21,554050.8434307437,4.6764,4.6802,4.6688,4.6688,554050.8434
2008-03-24 10:10:00,12.21,12.27,12.21,12.27,456165.35994297935,4.6688,4.6917,4.6688,4.6917,456165.3599
2008-03-24 10:15:00,12.27,12.28,12.24,12.27,453789.4986932763,4.6917,4.6955,4.6802,4.6917,453789.4987
2008-03-24 10:20:00,12.27,12.3,12.26,12.29,482062.2475647422,4.6917,4.7032,4.6879,4.6993,482062.2476
2008-03-24 10:25:00,12.29,12.32,12.28,12.28,709432.169161321,4.6993,4.7108,4.6955,4.6955,709432.1692
2008-03-24 10:30:00,12.28,12.31,12.26,12.31,420289.8550724638,4.6955,4.707,4.6879,4.707,420289.8551
2008-03-24 10:35:00,12.3,12.34,12.3,12.34,389403.65882632456,4.7032,4.7185,4.7032,4.7185,389403.6588
2008-03-24 10:40:00,12.34,12.4,12.34,12.4,714421.4777856973,4.7185,4.7414,4.7185,4.7414,714421.4778
2008-03-24 10:45:00,12.39,12.45,12.39,12.44,904252.7916369684,4.7376,4.7605,4.7376,4.7567,904252.7916
2008-03-24 10:50:00,12.44,12.47,12.44,12.47,597766.6904252792,4.7567,4.7682,4.7567,4.7682,597766.6904
2008-03-24 10:55:00,12.47,12.49,12.46,12.48,584937.0396768829,4.7682,4.7758,4.7643,4.772,584937.0397
2008-03-24 11:00:00,12.48,12.5,12.48,12.5,339510.5725825612,4.772,4.7796,4.772,4.7796,339510.5726
2008-03-24 11:05:00,12.5,12.52,12.5,12.52,510810.1686861488,4.7796,4.7873,4.7796,4.7873,510810.1687
2008-03-24 11:10:00,12.52,12.53,12.5,12.52,296745.07008790685,4.7873,4.7911,4.7796,4.7873,296745.0701
2008-03-24 11:15:00,12.52,12.54,12.52,12.54,373485.3884533143,4.7873,4.7949,4.7873,4.7949,373485.3885
2008-03-24 11:20:00,12.54,12.54,12.53,12.54,377524.3525778095,4.7949,4.7949,4.7911,4.7949,377524.3526
2008-03-24 11:25:00,12.54,12.55,12.54,12.54,263483.0125920646,4.7949,4.7988,4.7949,4.7949,263483.0126
2008-03-24 11:30:00,12.54,12.56,12.52,12.56,908766.928011404,4.7949,4.8026,4.7873,4.8026,908766.928
2008-03-24 11:35:00,12.56,12.58,12.56,12.56,346875.7424566405,4.8026,4.8102,4.8026,4.8026,346875.7425
2008-03-24 11:40:00,12.56,12.64,12.56,12.62,862200.047517225,4.8026,4.8332,4.8026,4.8255,862200.0475
2008-03-24 11:45:00,12.62,12.62,12.56,12.56,286766.4528391542,4.8255,4.8255,4.8026,4.8026,286766.4528
2008-03-24 11:50:00,12.56,12.58,12.55,12.55,190306.4861012117,4.8026,4.8102,4.7988,4.7988,190306.4861
2008-03-24 11:55:00,12.55,12.58,12.55,12.58,146590.6391066762,4.7988,4.8102,4.7988,4.8102,146590.6391
2008-03-24 12:00:00,12.58,12.58,12.56,12.58,301971.9648372535,4.8102,4.8102,4.8026,4.8102,301971.9648
2008-03-24 12:05:00,12.58,12.59,12.57,12.58,191732.0028510335,4.8102,4.8141,4.8064,4.8102,191732.0029
2008-03-24 12:10:00,12.58,12.6,12.57,12.57,487526.7284390592,4.8102,4.8179,4.8064,4.8064,487526.7284
2008-03-24 12:15:00,12.57,12.62,12.57,12.62,415062.9603231172,4.8064,4.8255,4.8064,4.8255,415062.9603
2008-03-24 12:20:00,12.62,12.63,12.59,12.61,342124.0199572345,4.8255,4.8293,4.8141,4.8217,342124.02
2008-03-24 12:25:00,12.61,12.68,12.61,12.68,644095.9847944881,4.8217,4.8485,4.8217,4.8485,644095.9848
2008-03-24 12:30:00,12.68,12.75,12.67,12.71,737942.5041577572,4.8485,4.8752,4.8446,4.8599,737942.5042
2008-03-24 12:35:00,12.72,12.72,12.71,12.72,222618.1990971728,4.8638,4.8638,4.8599,4.8638,222618.1991
2008-03-24 12:40:00,12.72,12.73,12.71,12.71,230458.5412211927,4.8638,4.8676,4.8599,4.8599,230458.5412
2008-03-24 12:45:00,12.71,12.74,12.71,12.73,334758.85008315515,4.8599,4.8714,4.8599,4.8676,334758.8501
2008-03-24 12:50:00,12.73,12.75,12.72,12.73,344737.4673319078,4.8676,4.8752,4.8638,4.8676,344737.4673
2008-03-24 12:55:00,12.73,12.76,12.72,12.72,399144.6899501069,4.8676,4.8791,4.8638,4.8638,399144.69
2008-03-24 13:00:00,12.72,12.73,12.71,12.71,199809.93110002376,4.8638,4.8676,4.8599,4.8599,199809.9311
2008-03-24 13:05:00,12.71,12.74,12.7,12.73,234022.3330957472,4.8599,4.8714,4.8561,4.8676,234022.3331
2008-03-24 13:10:00,12.72,12.73,12.69,12.7,114278.92611071514,4.8638,4.8676,4.8523,4.8561,114278.9261
2008-03-24 13:15:00,12.7,12.72,12.7,12.71,159182.70373010216,4.8561,4.8638,4.8561,4.8599,159182.7037
2008-03-24 13:20:00,12.71,12.73,12.7,12.71,307911.6179615111,4.8599,4.8676,4.8561,4.8599,307911.618
2008-03-24 13:25:00,12.71,12.75,12.71,12.74,409836.0655737705,4.8599,4.8752,4.8599,4.8714,409836.0656
2008-03-24 13:30:00,12.74,12.75,12.73,12.74,187217.86647659776,4.8714,4.8752,4.8676,4.8714,187217.8665
2008-03-24 13:35:00,12.74,12.75,12.69,12.72,336184.366832977,4.8714,4.8752,4.8523,4.8638,336184.3668
2008-03-24 13:40:00,12.72,12.72,12.7,12.7,145165.12235685435,4.8638,4.8638,4.8561,4.8561,145165.1224
2008-03-24 13:45:00,12.71,12.73,12.7,12.73,197196.48372535044,4.8599,4.8676,4.8561,4.8676,197196.4837
2008-03-24 13:50:00,12.73,12.73,12.72,12.72,101211.68923734856,4.8676,4.8676,4.8638,4.8638,101211.6892
2008-03-24 13:55:00,12.72,12.73,12.71,12.73,173913.04347826086,4.8638,4.8676,4.8599,4.8676,173913.0435
2008-03-24 14:00:00,12.73,12.73,12.67,12.67,352340.22333095747,4.8676,4.8676,4.8446,4.8446,352340.2233
2008-03-24 14:05:00,12.68,12.68,12.66,12.67,347113.32858161087,4.8485,4.8485,4.8408,4.8446,347113.3286
2008-03-24 14:10:00,12.67,12.67,12.63,12.65,525302.9223093372,4.8446,4.8446,4.8293,4.837,525302.9223
2008-03-24 14:15:00,12.65,12.65,12.63,12.63,540033.2620574959,4.837,4.837,4.8293,4.8293,540033.2621
2008-03-24 14:20:00,12.63,12.63,12.59,12.59,444048.467569494,4.8293,4.8293,4.8141,4.8141,444048.4676
2008-03-24 14:25:00,12.59,12.62,12.58,12.61,396768.8287004039,4.8141,4.8255,4.8102,4.8217,396768.8287
2008-03-24 14:30:00,12.61,12.65,12.61,12.65,385127.1085768591,4.8217,4.837,4.8217,4.837,385127.1086
2008-03-24 14:35:00,12.64,12.66,12.63,12.64,433357.0919458304,4.8332,4.8408,4.8293,4.8332,433357.0919
2008-03-24 14:40:00,12.64,12.66,12.63,12.65,226181.99097172727,4.8332,4.8408,4.8293,4.837,226181.991
2008-03-24 14:45:00,12.66,12.66,12.59,12.59,182466.1439771917,4.8408,4.8408,4.8141,4.8141,182466.144
2008-03-24 14:50:00,12.59,12.59,12.56,12.57,313851.2710857686,4.8141,4.8141,4.8026,4.8064,313851.2711
2008-03-24 14:55:00,12.57,12.58,12.53,12.55,435257.7809455928,4.8064,4.8102,4.7911,4.7988,435257.7809
2008-03-24 15:00:00,12.55,12.59,12.53,12.56,424566.4053219292,4.7988,4.8141,4.7911,4.8026,424566.4053
2008-03-24 15:05:00,12.56,12.56,12.51,12.53,242100.26134473743,4.8026,4.8026,4.7835,4.7911,242100.2613
2008-03-24 15:10:00,12.54,12.59,12.54,12.58,242100.26134473743,4.7949,4.8141,4.7949,4.8102,242100.2613
2008-03-24 15:15:00,12.58,12.61,12.58,12.61,312900.9265858874,4.8102,4.8217,4.8102,4.8217,312900.9266
2008-03-24 15:20:00,12.61,12.61,12.56,12.56,302922.3093371347,4.8217,4.8217,4.8026,4.8026,302922.3093
2008-03-24 15:25:00,12.56,12.56,12.52,12.52,357567.1180803041,4.8026,4.8026,4.7873,4.7873,357567.1181
2008-03-24 15:30:00,12.52,12.58,12.52,12.57,555951.5324305061,4.7873,4.8102,4.7873,4.8064,555951.5324
2008-03-24 15:35:00,12.56,12.58,12.54,12.55,517462.5801853172,4.8026,4.8102,4.7949,4.7988,517462.5802
2008-03-24 15:40:00,12.55,12.55,12.53,12.53,368258.4937039677,4.7988,4.7988,4.7911,4.7911,368258.4937
2008-03-24 15:45:00,12.53,12.53,12.5,12.51,1035400.332620575,4.7911,4.7911,4.7796,4.7835,1035400.3326
2008-03-24 15:50:00,12.51,12.54,12.51,12.53,1092421.0026134474,4.7835,4.7949,4.7835,4.7911,1092421.0026
2008-03-24 15:55:00,12.53,12.58,12.52,12.58,1511522.9270610595,4.7911,4.8102,4.7873,4.8102,1511522.9271
2008-03-25 09:30:00,12.53,12.61,12.48,12.48,295081.9672131148,4.7911,4.8217,4.772,4.772,295081.9672
2008-03-25 09:35:00,12.48,12.55,12.48,12.53,350677.12045616534,4.772,4.7988,4.772,4.7911,350677.1205
2008-03-25 09:40:00,12.53,12.6,12.52,12.53,1104537.8949869329,4.7911,4.8179,4.7873,4.7911,1104537.895
2008-03-25 09:45:00,12.53,12.56,12.48,12.48,291280.5892135899,4.7911,4.8026,4.772,4.772,291280.5892
2008-03-25 09:50:00,12.48,12.5,12.42,12.44,419814.6828225232,4.772,4.7796,4.7491,4.7567,419814.6828
2008-03-25 09:55:00,12.43,12.44,12.32,12.32,520076.0275599905,4.7529,4.7567,4.7108,4.7108,520076.0276
2008-03-25 10:00:00,12.32,12.33,12.28,12.29,597529.1043003089,4.7108,4.7146,4.6955,4.6993,597529.1043
2008-03-25 10:05:00,12.29,12.3,12.21,12.27,633642.1952957948,4.6993,4.7032,4.6688,4.6917,633642.1953
2008-03-25 10:10:00,12.27,12.3,12.26,12.29,459253.97956759325,4.6917,4.7032,4.6879,4.6993,459253.9796
2008-03-25 10:15:00,12.28,12.52,12.28,12.32,631028.7479211214,4.6955,4.7873,4.6955,4.7108,631028.7479
2008-03-25 10:20:00,12.31,12.34,12.31,12.31,343311.950582086,4.707,4.7185,4.707,4.707,343311.9506
2008-03-25 10:25:00,12.31,12.34,12.29,12.29,309812.3069612735,4.707,4.7185,4.6993,4.6993,309812.307
2008-03-25 10:30:00,12.29,12.33,12.29,12.29,290805.41696364933,4.6993,4.7146,4.6993,4.6993,290805.417
2008-03-25 10:35:00,12.29,12.3,12.27,12.27,217628.8904727964,4.6993,4.7032,4.6917,4.6917,217628.8905
2008-03-25 10:40:00,12.27,12.29,12.24,12.24,322166.78545972914,4.6917,4.6993,4.6802,4.6802,322166.7855
2008-03-25 10:45:00,12.24,12.29,12.23,12.28,763601.8056545497,4.6802,4.6993,4.6764,4.6955,763601.8057
2008-03-25 10:50:00,12.29,12.3,12.26,12.29,273461.6298408173,4.6993,4.7032,4.6879,4.6993,273461.6298
2008-03-25 10:55:00,12.28,12.28,12.23,12.23,417438.8215728201,4.6955,4.6955,4.6764,4.6764,417438.8216
2008-03-25 11:00:00,12.23,12.29,12.23,12.29,159657.87598004277,4.6764,4.6993,4.6764,4.6993,159657.876
2008-03-25 11:05:00,12.29,12.3,12.29,12.29,263245.42646709434,4.6993,4.7032,4.6993,4.6993,263245.4265
2008-03-25 11:10:00,12.29,12.31,12.29,12.3,434307.4364457116,4.6993,4.707,4.6993,4.7032,434307.4364
2008-03-25 11:15:00,12.3,12.33,12.3,12.31,276075.07721549063,4.7032,4.7146,4.7032,4.707,276075.0772
2008-03-25 11:20:00,12.32,12.37,12.31,12.36,272273.6992159658,4.7108,4.7299,4.707,4.7261,272273.6992
2008-03-25 11:25:00,12.36,12.38,12.35,12.37,222618.1990971728,4.7261,4.7338,4.7223,4.7299,222618.1991
2008-03-25 11:30:00,12.37,12.38,12.36,12.37,180803.0411023996,4.7299,4.7338,4.7261,4.7299,180803.0411
2008-03-25 11:35:00,12.37,12.4,12.37,12.37,235210.2637205987,4.7299,4.7414,4.7299,4.7299,235210.2637
2008-03-25 11:40:00,12.38,12.4,12.38,12.4,191494.4167260632,4.7338,4.7414,4.7338,4.7414,191494.4167
2008-03-25 11:45:00,12.4,12.4,12.33,12.33,397956.7593252554,4.7414,4.7414,4.7146,4.7146,397956.7593
2008-03-25 11:50:00,12.32,12.37,12.32,12.35,261819.90971727253,4.7108,4.7299,4.7108,4.7223,261819.9097
2008-03-25 11:55:00,12.35,12.35,12.32,12.32,88619.62461392255,4.7223,4.7223,4.7108,4.7108,88619.6246
2008-03-25 12:00:00,12.32,12.36,12.29,12.35,200047.51722499405,4.7108,4.7261,4.6993,4.7223,200047.5172
2008-03-25 12:05:00,12.35,12.37,12.35,12.37,150392.017106201,4.7223,4.7299,4.7223,4.7299,150392.0171
2008-03-25 12:10:00,12.37,12.37,12.35,12.37,140413.39985744833,4.7299,4.7299,4.7223,4.7299,140413.3999
2008-03-25 12:15:00,12.37,12.39,12.37,12.37,195770.96697552863,4.7299,4.7376,4.7299,4.7299,195770.967
2008-03-25 12:20:00,12.37,12.37,12.36,12.36,193632.6918507959,4.7299,4.7299,4.7261,4.7261,193632.6919
2008-03-25 12:25:00,12.36,12.37,12.35,12.36,166785.45972915183,4.7261,4.7299,4.7223,4.7261,166785.4597
2008-03-25 12:30:00,12.36,12.36,12.34,12.35,73889.28486576384,4.7261,4.7261,4.7185,4.7223,73889.2849
2008-03-25 12:35:00,12.35,12.35,12.33,12.34,122356.8543597054,4.7223,4.7223,4.7146,4.7185,122356.8544
2008-03-25 12:40:00,12.34,12.35,12.33,12.34,134948.9189831314,4.7185,4.7223,4.7146,4.7185,134948.919
2008-03-25 12:45:00,12.33,12.33,12.31,12.32,156569.25635542884,4.7146,4.7146,4.707,4.7108,156569.2564
2008-03-25 12:50:00,12.33,12.34,12.32,12.33,307198.85958660016,4.7146,4.7185,4.7108,4.7146,307198.8596
2008-03-25 12:55:00,12.33,12.34,12.3,12.3,134948.9189831314,4.7146,4.7185,4.7032,4.7032,134948.919
2008-03-25 13:00:00,12.3,12.32,12.28,12.28,179139.93822760752,4.7032,4.7108,4.6955,4.6955,179139.9382
2008-03-25 13:05:00,12.29,12.3,12.28,12.29,696602.5184129247,4.6993,4.7032,4.6955,4.6993,696602.5184
2008-03-25 13:10:00,12.29,12.33,12.28,12.32,131147.54098360657,4.6993,4.7146,4.6955,4.7108,131147.541
2008-03-25 13:15:00,12.32,12.32,12.31,12.31,70087.90686623902,4.7108,4.7108,4.707,4.707,70087.9069
2008-03-25 13:20:00,12.31,12.32,12.29,12.31,240437.15846994537,4.707,4.7108,4.6993,4.707,240437.1585
2008-03-25 13:25:00,12.32,12.32,12.3,12.32,90520.31361368496,4.7108,4.7108,4.7032,4.7108,90520.3136
2008-03-25 13:30:00,12.32,12.37,12.32,12.35,420527.4411974341,4.7108,4.7299,4.7108,4.7223,420527.4412
2008-03-25 13:35:00,12.35,12.38,12.35,12.35,218104.062722737,4.7223,4.7338,4.7223,4.7223,218104.0627
2008-03-25 13:40:00,12.35,12.36,12.34,12.36,392967.4507008791,4.7223,4.7261,4.7185,4.7261,392967.4507
2008-03-25 13:45:00,12.36,12.38,12.35,12.37,129959.61035875505,4.7261,4.7338,4.7223,4.7299,129959.6104
2008-03-25 13:50:00,12.37,12.4,12.37,12.37,191732.0028510335,4.7299,4.7414,4.7299,4.7299,191732.0029
2008-03-25 13:55:00,12.37,12.42,12.37,12.4,260631.979092421,4.7299,4.7491,4.7299,4.7414,260631.9791
2008-03-25 14:00:00,12.4,12.42,12.38,12.41,499168.448562604,4.7414,4.7491,4.7338,4.7452,499168.4486
2008-03-25 14:05:00,12.41,12.42,12.4,12.4,211451.6512235685,4.7452,4.7491,4.7414,4.7414,211451.6512
2008-03-25 14:10:00,12.4,12.41,12.37,12.37,213589.9263483013,4.7414,4.7452,4.7299,4.7299,213589.9263
2008-03-25 14:15:00,12.37,12.37,12.36,12.37,157519.60085531004,4.7299,4.7299,4.7261,4.7299,157519.6009
2008-03-25 14:20:00,12.37,12.38,12.35,12.37,164172.0123544785,4.7299,4.7338,4.7223,4.7299,164172.0124
2008-03-25 14:25:00,12.37,12.37,12.34,12.36,302209.5509622238,4.7299,4.7299,4.7185,4.7261,302209.551
2008-03-25 14:30:00,12.35,12.36,12.34,12.35,110715.1342361606,4.7223,4.7261,4.7185,4.7223,110715.1342
2008-03-25 14:35:00,12.35,12.36,12.34,12.35,111427.89261107153,4.7223,4.7261,4.7185,4.7223,111427.8926
2008-03-25 14:40:00,12.35,12.36,12.32,12.34,157994.77310525067,4.7223,4.7261,4.7108,4.7185,157994.7731
2008-03-25 14:45:00,12.34,12.36,12.34,12.35,154430.98123069614,4.7185,4.7261,4.7185,4.7223,154430.9812
2008-03-25 14:50:00,12.35,12.37,12.35,12.36,323829.88833452127,4.7223,4.7299,4.7223,4.7261,323829.8883
2008-03-25 14:55:00,12.37,12.38,12.35,12.37,320266.09645996673,4.7299,4.7338,4.7223,4.7299,320266.0965
2008-03-25 15:00:00,12.37,12.41,12.37,12.4,531004.9893086244,4.7299,4.7452,4.7299,4.7414,531004.9893
2008-03-25 15:05:00,12.41,12.41,12.36,12.36,510810.1686861488,4.7452,4.7452,4.7261,4.7261,510810.1687
2008-03-25 15:10:00,12.36,12.38,12.34,12.37,298645.7590876693,4.7261,4.7338,4.7185,4.7299,298645.7591
2008-03-25 15:15:00,12.37,12.4,12.37,12.4,171062.00997861725,4.7299,4.7414,4.7299,4.7414,171062.01
2008-03-25 15:20:00,12.4,12.45,12.39,12.45,363506.7712045616,4.7414,4.7605,4.7376,4.7605,363506.7712
2008-03-25 15:25:00,12.45,12.45,12.42,12.45,668329.7695414588,4.7605,4.7605,4.7491,4.7605,668329.7695
2008-03-25 15:30:00,12.45,12.45,12.43,12.43,435495.3670705631,4.7605,4.7605,4.7529,4.7529,435495.3671
2008-03-25 15:35:00,12.43,12.43,12.4,12.4,269185.07959135185,4.7529,4.7529,4.7414,4.7414,269185.0796
2008-03-25 15:40:00,12.41,12.45,12.4,12.4,354953.6707056308,4.7452,4.7605,4.7414,4.7414,354953.6707
2008-03-25 15:45:00,12.4,12.43,12.4,12.4,333808.50558327395,4.7414,4.7529,4.7414,4.7414,333808.5056
2008-03-25 15:50:00,12.4,12.41,12.36,12.37,669280.11404134,4.7414,4.7452,4.7261,4.7299,669280.114
2008-03-25 15:55:00,12.37,12.38,12.34,12.37,1147540.9836065574,4.7299,4.7338,4.7185,4.7299,1147540.9836
2008-03-26 09:30:00,12.34,12.4,12.34,12.38,535519.1256830601,4.7185,4.7414,4.7185,4.7338,535519.1257
2008-03-26 09:35:00,12.37,12.39,12.31,12.39,488239.4868139701,4.7299,4.7376,4.707,4.7376,488239.4868
2008-03-26 09:40:00,12.39,12.4,12.34,12.37,437871.2283202661,4.7376,4.7414,4.7185,4.7299,437871.2283
2008-03-26 09:45:00,12.37,12.37,12.28,12.29,688287.0040389642,4.7299,4.7299,4.6955,4.6993,688287.004
2008-03-26 09:50:00,12.29,12.29,12.21,12.21,368258.4937039677,4.6993,4.6993,4.6688,4.6688,368258.4937
2008-03-26 09:55:00,12.21,12.27,12.2,12.26,312900.9265858874,4.6688,4.6917,4.6649,4.6879,312900.9266
2008-03-26 10:00:00,12.26,12.35,12.26,12.35,1057495.842242813,4.6879,4.7223,4.6879,4.7223,1057495.8422
2008-03-26 10:05:00,12.35,12.38,12.34,12.37,491565.6925635543,4.7223,4.7338,4.7185,4.7299,491565.6926
2008-03-26 10:10:00,12.37,12.38,12.33,12.33,263720.5987170349,4.7299,4.7338,4.7146,4.7146,263720.5987
2008-03-26 10:15:00,12.33,12.33,12.3,12.31,295794.72558802564,4.7146,4.7146,4.7032,4.707,295794.7256
2008-03-26 10:20:00,12.31,12.34,12.31,12.34,241149.91684485623,4.707,4.7185,4.707,4.7185,241149.9168
2008-03-26 10:25:00,12.34,12.34,12.3,12.31,215490.61534806367,4.7185,4.7185,4.7032,4.707,215490.6153
2008-03-26 10:30:00,12.31,12.32,12.23,12.24,344024.7089569969,4.707,4.7108,4.6764,4.6802,344024.709
2008-03-26 10:35:00,12.24,12.27,12.24,12.24,212639.5818484201,4.6802,4.6917,4.6802,4.6802,212639.5818
2008-03-26 10:40:00,12.25,12.26,12.23,12.23,156569.25635542884,4.684,4.6879,4.6764,4.6764,156569.2564
2008-03-26 10:45:00,12.23,12.24,12.21,12.21,231408.8857210739,4.6764,4.6802,4.6688,4.6688,231408.8857
2008-03-26 10:50:00,12.21,12.26,12.21,12.26,314088.8572107389,4.6688,4.6879,4.6688,4.6879,314088.8572
2008-03-26 10:55:00,12.26,12.3,12.26,12.3,166310.28747921123,4.6879,4.7032,4.6879,4.7032,166310.2875
2008-03-26 11:00:00,12.29,12.3,12.26,12.27,202185.7923497268,4.6993,4.7032,4.6879,4.6917,202185.7923
2008-03-26 11:05:00,12.27,12.31,12.27,12.31,128771.67973390354,4.6917,4.707,4.6917,4.707,128771.6797
2008-03-26 11:10:00,12.31,12.34,12.3,12.32,184129.24685198383,4.707,4.7185,4.7032,4.7108,184129.2469
2008-03-26 11:15:00,12.32,12.32,12.27,12.29,132097.88548348777,4.7108,4.7108,4.6917,4.6993,132097.8855
2008-03-26 11:20:00,12.29,12.29,12.25,12.27,209313.37609883584,4.6993,4.6993,4.684,4.6917,209313.3761
2008-03-26 11:25:00,12.27,12.3,12.27,12.3,218816.82109764792,4.6917,4.7032,4.6917,4.7032,218816.8211
2008-03-26 11:30:00,12.29,12.32,12.29,12.31,133048.22998336898,4.6993,4.7108,4.6993,4.707,133048.23
2008-03-26 11:35:00,12.31,12.32,12.3,12.31,80304.11023996198,4.707,4.7108,4.7032,4.707,80304.1102
2008-03-26 11:40:00,12.31,12.32,12.29,12.31,139938.22760750772,4.707,4.7108,4.6993,4.707,139938.2276
2008-03-26 11:45:00,12.32,12.35,12.31,12.35,87194.10786410073,4.7108,4.7223,4.707,4.7223,87194.1079
2008-03-26 11:50:00,12.35,12.35,12.33,12.33,110715.1342361606,4.7223,4.7223,4.7146,4.7146,110715.1342
2008-03-26 11:55:00,12.33,12.34,12.32,12.32,76502.73224043717,4.7146,4.7185,4.7108,4.7108,76502.7322
2008-03-26 12:00:00,12.32,12.33,12.3,12.3,177952.007602756,4.7108,4.7146,4.7032,4.7032,177952.0076
2008-03-26 12:05:00,12.3,12.31,12.27,12.27,273936.80209075793,4.7032,4.707,4.6917,4.6917,273936.8021
2008-03-26 12:10:00,12.27,12.29,12.26,12.27,214777.8569731528,4.6917,4.6993,4.6879,4.6917,214777.857
2008-03-26 12:15:00,12.27,12.29,12.24,12.24,244000.9503444999,4.6917,4.6993,4.6802,4.6802,244000.9503
2008-03-26 12:20:00,12.25,12.27,12.22,12.22,244000.9503444999,4.684,4.6917,4.6726,4.6726,244000.9503
2008-03-26 12:25:00,12.23,12.27,12.22,12.25,364932.2879543835,4.6764,4.6917,4.6726,4.684,364932.288
2008-03-26 12:30:00,12.26,12.27,12.23,12.23,139225.4692325968,4.6879,4.6917,4.6764,4.6764,139225.4692
2008-03-26 12:35:00,12.23,12.24,12.21,12.22,148728.91423140888,4.6764,4.6802,4.6688,4.6726,148728.9142
2008-03-26 12:40:00,12.22,12.26,12.21,12.24,177714.4214777857,4.6726,4.6879,4.6688,4.6802,177714.4215
2008-03-26 12:45:00,12.24,12.25,12.22,12.25,220717.5100974104,4.6802,4.684,4.6726,4.684,220717.5101
2008-03-26 12:50:00,12.25,12.25,12.21,12.21,286053.6944642433,4.684,4.684,4.6688,4.6688,286053.6945
2008-03-26 12:55:00,12.21,12.22,12.21,12.21,199097.17272511285,4.6688,4.6726,4.6688,4.6688,199097.1727
2008-03-26 13:00:00,12.21,12.24,12.21,12.22,193632.6918507959,4.6688,4.6802,4.6688,4.6726,193632.6919
2008-03-26 13:05:00,12.23,12.24,12.21,12.23,165835.11522927062,4.6764,4.6802,4.6688,4.6764,165835.1152
2008-03-26 13:10:00,12.23,12.23,12.21,12.21,273699.2159657876,4.6764,4.6764,4.6688,4.6688,273699.216
2008-03-26 13:15:00,12.21,12.25,12.21,12.25,172012.35447849846,4.6688,4.684,4.6688,4.684,172012.3545
2008-03-26 13:20:00,12.25,12.27,12.24,12.27,324305.0605844619,4.684,4.6917,4.6802,4.6917,324305.0606
2008-03-26 13:25:00,12.27,12.31,12.27,12.29,335946.78070800664,4.6917,4.707,4.6917,4.6993,335946.7807
2008-03-26 13:30:00,12.29,12.29,12.25,12.25,390354.00332620577,4.6993,4.6993,4.684,4.684,390354.0033
2008-03-26 13:35:00,12.25,12.26,12.23,12.23,218579.2349726776,4.684,4.6879,4.6764,4.6764,218579.235
2008-03-26 13:40:00,12.23,12.28,12.23,12.27,160133.04822998337,4.6764,4.6955,4.6764,4.6917,160133.0482
2008-03-26 13:45:00,12.27,12.28,12.27,12.27,187693.0387265384,4.6917,4.6955,4.6917,4.6917,187693.0387
2008-03-26 13:50:00,12.27,12.3,12.27,12.3,88382.03848895225,4.6917,4.7032,4.6917,4.7032,88382.0385
2008-03-26 13:55:00,12.3,12.32,12.3,12.31,376574.0080779283,4.7032,4.7108,4.7032,4.707,376574.0081
2008-03-26 14:00:00,12.31,12.31,12.27,12.28,148253.74198146828,4.707,4.707,4.6917,4.6955,148253.742
2008-03-26 14:05:00,12.28,12.32,12.28,12.31,133048.22998336898,4.6955,4.7108,4.6955,4.707,133048.23
2008-03-26 14:10:00,12.31,12.32,12.29,12.31,363981.9434545023,4.707,4.7108,4.6993,4.707,363981.9435
2008-03-26 14:15:00,12.31,12.32,12.31,12.32,248039.914468995,4.707,4.7108,4.707,4.7108,248039.9145
2008-03-26 14:20:00,12.31,12.32,12.3,12.31,370871.941078641,4.707,4.7108,4.7032,4.707,370871.9411
2008-03-26 14:25:00,12.31,12.32,12.3,12.31,191256.8306010929,4.707,4.7108,4.7032,4.707,191256.8306
2008-03-26 14:30:00,12.31,12.34,12.3,12.33,159657.87598004277,4.707,4.7185,4.7032,4.7146,159657.876
2008-03-26 14:35:00,12.33,12.34,12.32,12.32,153955.80898075554,4.7146,4.7185,4.7108,4.7108,153955.809
2008-03-26 14:40:00,12.32,12.32,12.3,12.3,137324.7802328344,4.7108,4.7108,4.7032,4.7032,137324.7802
2008-03-26 14:45:00,12.31,12.34,12.31,12.33,213827.5124732716,4.707,4.7185,4.707,4.7146,213827.5125
2008-03-26 14:50:00,12.33,12.35,12.32,12.34,161083.39272986457,4.7146,4.7223,4.7108,4.7185,161083.3927
2008-03-26 14:55:00,12.34,12.38,12.31,12.38,353765.7400807793,4.7185,4.7338,4.707,4.7338,353765.7401
2008-03-26 15:00:00,12.38,12.38,12.36,12.36,398669.5177001663,4.7338,4.7338,4.7261,4.7261,398669.5177
2008-03-26 15:05:00,12.36,12.36,12.32,12.34,527916.3696840105,4.7261,4.7261,4.7108,4.7185,527916.3697
2008-03-26 15:10:00,12.34,12.34,12.3,12.31,435257.7809455928,4.7185,4.7185,4.7032,4.707,435257.7809
2008-03-26 15:15:00,12.31,12.31,12.28,12.28,392967.4507008791,4.707,4.707,4.6955,4.6955,392967.4507
2008-03-26 15:20:00,12.28,12.34,12.28,12.33,414350.20194820623,4.6955,4.7185,4.6955,4.7146,414350.2019
2008-03-26 15:25:00,12.33,12.35,12.32,12.32,625564.2670468044,4.7146,4.7223,4.7108,4.7108,625564.267
2008-03-26 15:30:00,12.32,12.33,12.31,12.33,415538.1325730577,4.7108,4.7146,4.707,4.7146,415538.1326
2008-03-26 15:35:00,12.33,12.34,12.32,12.33,498930.8624376337,4.7146,4.7185,4.7108,4.7146,498930.8624
2008-03-26 15:40:00,12.33,12.37,12.31,12.36,881919.69588976,4.7146,4.7299,4.707,4.7261,881919.6959
2008-03-26 15:45:00,12.36,12.4,12.35,12.4,894749.3466381563,4.7261,4.7414,4.7223,4.7414,894749.3466
2008-03-26 15:50:00,12.4,12.44,12.4,12.42,1423616.060822048,4.7414,4.7567,4.7414,4.7491,1423616.0608
2008-03-26 15:55:00,12.42,12.42,12.39,12.41,1077215.490615348,4.7491,4.7491,4.7376,4.7452,1077215.4906
2008-03-27 09:30:00,12.5,12.66,12.44,12.64,1124257.5433594678,4.7796,4.8408,4.7567,4.8332,1124257.5434
2008-03-27 09:35:00,12.64,12.88,12.63,12.88,975053.4568781184,4.8332,4.9249,4.8293,4.9249,975053.4569
2008-03-27 09:40:00,12.88,12.96,12.82,12.94,1065811.3566167736,4.9249,4.9555,4.902,4.9479,1065811.3566
2008-03-27 09:45:00,12.94,13.04,12.87,12.99,1477072.938940366,4.9479,4.9861,4.9211,4.967,1477072.9389
2008-03-27 09:50:00,13.0,13.01,12.9,12.99,1212164.4095984795,4.9708,4.9747,4.9326,4.967,1212164.4096
2008-03-27 09:55:00,12.99,13.05,12.98,13.03,514373.9605607032,4.967,4.9899,4.9632,4.9823,514373.9606
2008-03-27 10:00:00,13.03,13.03,12.97,12.97,442385.36469470186,4.9823,4.9823,4.9594,4.9594,442385.3647
2008-03-27 10:05:00,12.97,13.03,12.96,12.98,679021.1451651223,4.9594,4.9823,4.9555,4.9632,679021.1452
2008-03-27 10:10:00,12.98,12.98,12.92,12.94,407935.3765740081,4.9632,4.9632,4.9402,4.9479,407935.3766
2008-03-27 10:15:00,12.93,12.96,12.91,12.91,357804.7042052744,4.9441,4.9555,4.9364,4.9364,357804.7042
2008-03-27 10:20:00,12.91,12.93,12.86,12.86,455690.1876930387,4.9364,4.9441,4.9173,4.9173,455690.1877
2008-03-27 10:25:00,12.86,12.87,12.82,12.82,554288.429555714,4.9173,4.9211,4.902,4.902,554288.4296
2008-03-27 10:30:00,12.82,12.87,12.81,12.81,620337.3722974579,4.902,4.9211,4.8982,4.8982,620337.3723
2008-03-27 10:35:00,12.81,12.9,12.81,12.9,412449.5129484438,4.8982,4.9326,4.8982,4.9326,412449.5129
2008-03-27 10:40:00,12.9,12.98,12.9,12.97,527916.3696840105,4.9326,4.9632,4.9326,4.9594,527916.3697
2008-03-27 10:45:00,12.97,12.99,12.95,12.96,368971.2520788786,4.9594,4.967,4.9517,4.9555,368971.2521
2008-03-27 10:50:00,12.96,13.04,12.96,13.01,435732.95319553337,4.9555,4.9861,4.9555,4.9747,435732.9532
2008-03-27 10:55:00,13.01,13.01,12.96,12.97,267997.1489665004,4.9747,4.9747,4.9555,4.9594,267997.149
2008-03-27 11:00:00,12.97,12.99,12.91,12.92,422665.7163221668,4.9594,4.967,4.9364,4.9402,422665.7163
2008-03-27 11:05:00,12.92,12.93,12.9,12.92,469470.1829413162,4.9402,4.9441,4.9326,4.9402,469470.1829
2008-03-27 11:10:00,12.92,12.92,12.88,12.88,324305.0605844619,4.9402,4.9402,4.9249,4.9249,324305.0606
2008-03-27 11:15:00,12.88,12.93,12.87,12.91,298170.5868377287,4.9249,4.9441,4.9211,4.9364,298170.5868
2008-03-27 11:20:00,12.91,12.96,12.91,12.95,406272.273699216,4.9364,4.9555,4.9364,4.9517,406272.2737
2008-03-27 11:25:00,12.95,12.96,12.92,12.95,468044.6661914944,4.9517,4.9555,4.9402,4.9517,468044.6662
2008-03-27 11:30:00,12.95,12.96,12.9,12.93,231646.4718460442,4.9517,4.9555,4.9326,4.9441,231646.4718
2008-03-27 11:35:00,12.93,12.93,12.9,12.91,208363.03159895464,4.9441,4.9441,4.9326,4.9364,208363.0316
2008-03-27 11:40:00,12.91,12.93,12.87,12.93,335709.19458303635,4.9364,4.9441,4.9211,4.9441,335709.1946
2008-03-27 11:45:00,12.93,12.98,12.93,12.93,291993.3475885008,4.9441,4.9632,4.9441,4.9441,291993.3476
2008-03-27 11:50:00,12.93,12.93,12.89,12.89,204324.0674744595,4.9441,4.9441,4.9288,4.9288,204324.0675
2008-03-27 11:55:00,12.89,12.89,12.83,12.83,409836.0655737705,4.9288,4.9288,4.9058,4.9058,409836.0656
2008-03-27 12:00:00,12.83,12.93,12.83,12.92,761225.9444048468,4.9058,4.9441,4.9058,4.9402,761225.9444
2008-03-27 12:05:00,12.92,12.98,12.92,12.98,517462.5801853172,4.9402,4.9632,4.9402,4.9632,517462.5802
2008-03-27 12:10:00,12.97,13.01,12.96,13.01,325255.4050843431,4.9594,4.9747,4.9555,4.9747,325255.4051
2008-03-27 12:15:00,13.01,13.01,12.99,12.99,166785.45972915183,4.9747,4.9747,4.967,4.967,166785.4597
2008-03-27 12:20:00,12.99,13.02,12.97,12.98,291755.76146353054,4.967,4.9785,4.9594,4.9632,291755.7615
2008-03-27 12:25:00,12.98,13.04,12.96,13.04,385839.86695177,4.9632,4.9861,4.9555,4.9861,385839.867
2008-03-27 12:30:00,13.04,13.05,13.03,13.04,276787.83559040155,4.9861,4.9899,4.9823,4.9861,276787.8356
2008-03-27 12:35:00,13.04,13.05,13.01,13.03,362081.2544547399,4.9861,4.9899,4.9747,4.9823,362081.2545
2008-03-27 12:40:00,13.03,13.04,13.03,13.04,415300.5464480874,4.9823,4.9861,4.9823,4.9861,415300.5464
2008-03-27 12:45:00,13.04,13.11,13.04,13.1,888572.1073889285,4.9861,5.0129,4.9861,5.0091,888572.1074
2008-03-27 12:50:00,13.1,13.12,13.09,13.1,343549.53670705634,5.0091,5.0167,5.0052,5.0091,343549.5367
2008-03-27 12:55:00,13.11,13.11,13.05,13.05,277263.0078403421,5.0129,5.0129,4.9899,4.9899,277263.0078
2008-03-27 13:00:00,13.05,13.07,13.05,13.07,124495.1294844381,4.9899,4.9976,4.9899,4.9976,124495.1295
2008-03-27 13:05:00,13.06,13.1,13.06,13.1,344262.2950819672,4.9938,5.0091,4.9938,5.0091,344262.2951
2008-03-27 13:10:00,13.1,13.13,13.1,13.12,339748.15870753146,5.0091,5.0205,5.0091,5.0167,339748.1587
2008-03-27 13:15:00,13.12,13.14,13.06,13.06,678308.3867902114,5.0167,5.0244,4.9938,4.9938,678308.3868
2008-03-27 13:20:00,13.06,13.07,13.03,13.03,499881.2069375149,4.9938,4.9976,4.9823,4.9823,499881.2069
2008-03-27 13:25:00,13.03,13.09,13.03,13.06,498455.69018769305,4.9823,5.0052,4.9823,4.9938,498455.6902
2008-03-27 13:30:00,13.06,13.08,13.04,13.04,496079.82893799,4.9938,5.0014,4.9861,4.9861,496079.8289
2008-03-27 13:35:00,13.04,13.06,13.04,13.06,501069.1375623664,4.9861,4.9938,4.9861,4.9938,501069.1376
2008-03-27 13:40:00,13.06,13.06,13.02,13.05,342124.0199572345,4.9938,4.9938,4.9785,4.9899,342124.02
2008-03-27 13:45:00,13.05,13.08,13.04,13.05,388690.9004514137,4.9899,5.0014,4.9861,4.9899,388690.9005
2008-03-27 13:50:00,13.05,13.09,13.04,13.09,370871.941078641,4.9899,5.0052,4.9861,5.0052,370871.9411
2008-03-27 13:55:00,13.09,13.09,13.06,13.06,310525.0653361844,5.0052,5.0052,4.9938,4.9938,310525.0653
2008-03-27 14:00:00,13.06,13.06,13.04,13.05,262295.08196721313,4.9938,4.9938,4.9861,4.9899,262295.082
2008-03-27 14:05:00,13.05,13.05,13.0,13.04,874792.112140651,4.9899,4.9899,4.9708,4.9861,874792.1121
2008-03-27 14:10:00,13.04,13.06,13.03,13.03,183654.07460204329,4.9861,4.9938,4.9823,4.9823,183654.0746
2008-03-27 14:15:00,13.04,13.06,13.03,13.05,432881.91969588975,4.9861,4.9938,4.9823,4.9899,432881.9197
2008-03-27 14:20:00,13.05,13.07,13.05,13.05,498218.1040627228,4.9899,4.9976,4.9899,4.9899,498218.1041
2008-03-27 14:25:00,13.05,13.09,13.05,13.09,413637.4435732953,4.9899,5.0052,4.9899,5.0052,413637.4436
2008-03-27 14:30:00,13.09,13.15,13.09,13.14,776431.456402946,5.0052,5.0282,5.0052,5.0244,776431.4564
2008-03-27 14:35:00,13.14,13.17,13.14,13.14,437158.4699453552,5.0244,5.0358,5.0244,5.0244,437158.4699
2008-03-27 14:40:00,13.14,13.17,13.12,13.13,377999.5248277501,5.0244,5.0358,5.0167,5.0205,377999.5248
2008-03-27 14:45:00,13.13,13.17,13.13,13.17,310049.89308624377,5.0205,5.0358,5.0205,5.0358,310049.8931
2008-03-27 14:50:00,13.17,13.2,13.15,13.16,477072.9389403659,5.0358,5.0473,5.0282,5.032,477072.9389
2008-03-27 14:55:00,13.16,13.16,13.12,13.13,427892.61107151344,5.032,5.032,5.0167,5.0205,427892.6111
2008-03-27 15:00:00,13.13,13.16,13.12,13.15,332858.16108339274,5.0205,5.032,5.0167,5.0282,332858.1611
2008-03-27 15:05:00,13.15,13.15,13.12,13.12,482062.2475647422,5.0282,5.0282,5.0167,5.0167,482062.2476
2008-03-27 15:10:00,13.12,13.14,13.09,13.1,660489.4274174388,5.0167,5.0244,5.0052,5.0091,660489.4274
2008-03-27 15:15:00,13.09,13.1,13.06,13.06,576146.3530529817,5.0052,5.0091,4.9938,4.9938,576146.3531
2008-03-27 15:20:00,13.06,13.07,13.04,13.06,678783.5590401521,4.9938,4.9976,4.9861,4.9938,678783.559
2008-03-27 15:25:00,13.06,13.09,13.06,13.09,385127.1085768591,4.9938,5.0052,4.9938,5.0052,385127.1086
2008-03-27 15:30:00,13.09,13.09,13.05,13.05,390829.1755761464,5.0052,5.0052,4.9899,4.9899,390829.1756
2008-03-27 15:35:00,13.05,13.06,13.0,13.0,935138.9878831076,4.9899,4.9938,4.9708,4.9708,935138.9879
2008-03-27 15:40:00,13.0,13.05,13.0,13.03,871703.4925160371,4.9708,4.9899,4.9708,4.9823,871703.4925
2008-03-27 15:45:00,13.03,13.03,12.96,12.97,1123069.6127346165,4.9823,4.9823,4.9555,4.9594,1123069.6127
2008-03-27 15:50:00,12.97,12.98,12.96,12.98,1295557.1394630554,4.9594,4.9632,4.9555,4.9632,1295557.1395
2008-03-27 15:55:00,12.98,12.98,12.93,12.94,1233547.1608458066,4.9632,4.9632,4.9441,4.9479,1233547.1608
2008-03-28 09:30:00,13.03,13.16,12.94,13.06,662865.2886671418,4.9823,5.032,4.9479,4.9938,662865.2887
2008-03-28 09:35:00,13.05,13.07,13.02,13.05,325255.4050843431,4.9899,4.9976,4.9785,4.9899,325255.4051
2008-03-28 09:40:00,13.05,13.11,13.04,13.11,416250.89094796864,4.9899,5.0129,4.9861,5.0129,416250.8909
2008-03-28 09:45:00,13.11,13.11,13.05,13.05,689950.1069137562,5.0129,5.0129,4.9899,4.9899,689950.1069
2008-03-28 09:50:00,13.04,13.08,13.04,13.06,624851.5086718936,4.9861,5.0014,4.9861,4.9938,624851.5087
2008-03-28 09:55:00,13.06,13.1,13.06,13.08,543121.8816821098,4.9938,5.0091,4.9938,5.0014,543121.8817
2008-03-28 10:00:00,13.08,13.12,13.08,13.12,608695.6521739131,5.0014,5.0167,5.0014,5.0167,608695.6522
2008-03-28 10:05:00,13.12,13.13,13.09,13.13,511760.51318603,5.0167,5.0205,5.0052,5.0205,511760.5132
2008-03-28 10:10:00,13.13,13.13,13.05,13.07,287954.3834640057,5.0205,5.0205,4.9899,4.9976,287954.3835
2008-03-28 10:15:00,13.07,13.08,13.04,13.04,419577.0966975529,4.9976,5.0014,4.9861,4.9861,419577.0967
2008-03-28 10:20:00,13.05,13.05,12.94,12.97,644808.743169399,4.9899,4.9899,4.9479,4.9594,644808.7432
2008-03-28 10:25:00,12.97,13.0,12.97,13.0,589451.1760513186,4.9594,4.9708,4.9594,4.9708,589451.1761
2008-03-28 10:30:00,13.0,13.0,12.95,12.96,721786.6476597767,4.9708,4.9708,4.9517,4.9555,721786.6477
2008-03-28 10:35:00,12.96,12.97,12.83,12.83,583986.6951770016,4.9555,4.9594,4.9058,4.9058,583986.6952
2008-03-28 10:40:00,12.83,12.86,12.82,12.85,366832.9769541459,4.9058,4.9173,4.902,4.9135,366832.977
2008-03-28 10:45:00,12.85,12.85,12.79,12.79,442622.95081967214,4.9135,4.9135,4.8905,4.8905,442622.9508
2008-03-28 10:50:00,12.79,12.82,12.77,12.77,361606.0822047992,4.8905,4.902,4.8829,4.8829,361606.0822
2008-03-28 10:55:00,12.77,12.82,12.77,12.82,314326.4433357092,4.8829,4.902,4.8829,4.902,314326.4433
2008-03-28 11:00:00,12.82,12.82,12.79,12.8,201948.2062247565,4.902,4.902,4.8905,4.8944,201948.2062
2008-03-28 11:05:00,12.8,12.83,12.8,12.8,236635.7804704205,4.8944,4.9058,4.8944,4.8944,236635.7805
2008-03-28 11:10:00,12.8,12.81,12.77,12.8,253504.39534331195,4.8944,4.8982,4.8829,4.8944,253504.3953
2008-03-28 11:15:00,12.8,12.8,12.75,12.76,228557.85222143028,4.8944,4.8944,4.8752,4.8791,228557.8522
2008-03-28 11:20:00,12.75,12.78,12.74,12.77,354003.3262057496,4.8752,4.8867,4.8714,4.8829,354003.3262
2008-03-28 11:25:00,12.77,12.78,12.74,12.76,154193.39510572582,4.8829,4.8867,4.8714,4.8791,154193.3951
2008-03-28 11:30:00,12.76,12.79,12.76,12.79,123544.7849845569,4.8791,4.8905,4.8791,4.8905,123544.785
2008-03-28 11:35:00,12.79,12.82,12.79,12.82,252554.0508434308,4.8905,4.902,4.8905,4.902,252554.0508
2008-03-28 11:40:00,12.82,12.84,12.81,12.83,148728.91423140888,4.902,4.9096,4.8982,4.9058,148728.9142
2008-03-28 11:45:00,12.84,12.88,12.83,12.87,413399.857448325,4.9096,4.9249,4.9058,4.9211,413399.8574
2008-03-28 11:50:00,12.86,12.87,12.83,12.85,218816.82109764792,4.9173,4.9211,4.9058,4.9135,218816.8211
2008-03-28 11:55:00,12.85,12.85,12.82,12.83,300784.034212402,4.9135,4.9135,4.902,4.9058,300784.0342
2008-03-28 12:00:00,12.82,12.85,12.82,12.83,440722.2618199097,4.902,4.9135,4.902,4.9058,440722.2618
2008-03-28 12:05:00,12.83,12.83,12.81,12.81,481587.07531480165,4.9058,4.9058,4.8982,4.8982,481587.0753
2008-03-28 12:10:00,12.81,12.83,12.81,12.82,284865.76383939176,4.8982,4.9058,4.8982,4.902,284865.7638
2008-03-28 12:15:00,12.83,12.83,12.76,12.77,175100.97410311238,4.9058,4.9058,4.8791,4.8829,175100.9741
2008-03-28 12:20:00,12.76,12.77,12.75,12.75,132335.47160845806,4.8791,4.8829,4.8752,4.8752,132335.4716
2008-03-28 12:25:00,12.76,12.77,12.74,12.77,185317.1774768353,4.8791,4.8829,4.8714,4.8829,185317.1775
2008-03-28 12:30:00,12.77,12.77,12.76,12.76,159182.70373010216,4.8829,4.8829,4.8791,4.8791,159182.7037
2008-03-28 12:35:00,12.76,12.77,12.75,12.77,107151.34236160608,4.8791,4.8829,4.8752,4.8829,107151.3424
2008-03-28 12:40:00,12.76,12.79,12.74,12.74,332620.57495842245,4.8791,4.8905,4.8714,4.8714,332620.575
2008-03-28 12:45:00,12.74,12.74,12.72,12.72,247802.32834402472,4.8714,4.8714,4.8638,4.8638,247802.3283
2008-03-28 12:50:00,12.73,12.74,12.73,12.74,131385.12710857685,4.8676,4.8714,4.8676,4.8714,131385.1271
2008-03-28 12:55:00,12.74,12.75,12.73,12.75,140413.39985744833,4.8714,4.8752,4.8676,4.8752,140413.3999
2008-03-28 13:00:00,12.75,12.75,12.74,12.75,110002.3758612497,4.8752,4.8752,4.8714,4.8752,110002.3759
2008-03-28 13:05:00,12.75,12.76,12.74,12.75,251841.29246851985,4.8752,4.8791,4.8714,4.8752,251841.2925
2008-03-28 13:10:00,12.75,12.76,12.74,12.74,125207.88785934902,4.8752,4.8791,4.8714,4.8714,125207.8879
2008-03-28 13:15:00,12.74,12.75,12.73,12.74,172487.52672843906,4.8714,4.8752,4.8676,4.8714,172487.5267
2008-03-28 13:20:00,12.74,12.74,12.72,12.72,225944.4048467569,4.8714,4.8714,4.8638,4.8638,225944.4048
2008-03-28 13:25:00,12.72,12.74,12.72,12.73,115466.85673556665,4.8638,4.8714,4.8638,4.8676,115466.8567
2008-03-28 13:30:00,12.73,12.73,12.68,12.7,336184.366832977,4.8676,4.8676,4.8485,4.8561,336184.3668
2008-03-28 13:35:00,12.7,12.72,12.7,12.71,182228.55785222145,4.8561,4.8638,4.8561,4.8599,182228.5579
2008-03-28 13:40:00,12.71,12.72,12.71,12.71,354478.4984556902,4.8599,4.8638,4.8599,4.8599,354478.4985
2008-03-28 13:45:00,12.71,12.72,12.69,12.69,309337.13471133285,4.8599,4.8638,4.8523,4.8523,309337.1347
2008-03-28 13:50:00,12.69,12.7,12.69,12.7,287479.2112140651,4.8523,4.8561,4.8523,4.8561,287479.2112
2008-03-28 13:55:00,12.69,12.72,12.69,12.71,349964.3620812545,4.8523,4.8638,4.8523,4.8599,349964.3621
2008-03-28 14:00:00,12.72,12.72,12.7,12.72,241149.91684485623,4.8638,4.8638,4.8561,4.8638,241149.9168
2008-03-28 14:05:00,12.72,12.74,12.72,12.73,385127.1085768591,4.8638,4.8714,4.8638,4.8676,385127.1086
2008-03-28 14:10:00,12.74,12.75,12.73,12.75,307436.44571157044,4.8714,4.8752,4.8676,4.8752,307436.4457
2008-03-28 14:15:00,12.75,12.76,12.72,12.72,190781.6583511523,4.8752,4.8791,4.8638,4.8638,190781.6584
2008-03-28 14:20:00,12.72,12.75,12.71,12.74,468282.2523164647,4.8638,4.8752,4.8599,4.8714,468282.2523
2008-03-28 14:25:00,12.74,12.74,12.71,12.73,316702.3045854122,4.8714,4.8714,4.8599,4.8676,316702.3046
2008-03-28 14:30:00,12.73,12.75,12.73,12.74,253979.5675932525,4.8676,4.8752,4.8676,4.8714,253979.5676
2008-03-28 14:35:00,12.74,12.75,12.73,12.74,399144.6899501069,4.8714,4.8752,4.8676,4.8714,399144.69
2008-03-28 14:40:00,12.74,12.76,12.74,12.75,372297.4578284628,4.8714,4.8791,4.8714,4.8752,372297.4578
2008-03-28 14:45:00,12.75,12.76,12.74,12.75,220955.0962223806,4.8752,4.8791,4.8714,4.8752,220955.0962
2008-03-28 14:50:00,12.75,12.76,12.74,12.75,275837.49109052034,4.8752,4.8791,4.8714,4.8752,275837.4911
2008-03-28 14:55:00,12.76,12.8,12.75,12.79,489427.4174388216,4.8791,4.8944,4.8752,4.8905,489427.4174
2008-03-28 15:00:00,12.79,12.79,12.77,12.77,183654.07460204329,4.8905,4.8905,4.8829,4.8829,183654.0746
2008-03-28 15:05:00,12.77,12.77,12.73,12.74,375386.0774530767,4.8829,4.8829,4.8676,4.8714,375386.0775
2008-03-28 15:10:00,12.74,12.74,12.71,12.71,289379.9002138275,4.8714,4.8714,4.8599,4.8599,289379.9002
2008-03-28 15:15:00,12.71,12.72,12.67,12.7,431218.8168210976,4.8599,4.8638,4.8446,4.8561,431218.8168
2008-03-28 15:20:00,12.7,12.73,12.7,12.72,435020.1948206225,4.8561,4.8676,4.8561,4.8638,435020.1948
2008-03-28 15:25:00,12.72,12.74,12.71,12.73,534331.1950582087,4.8638,4.8714,4.8599,4.8676,534331.1951
2008-03-28 15:30:00,12.73,12.74,12.7,12.71,229508.19672131148,4.8676,4.8714,4.8561,4.8599,229508.1967
2008-03-28 15:35:00,12.71,12.73,12.67,12.67,393442.62295081967,4.8599,4.8676,4.8446,4.8446,393442.623
2008-03-28 15:40:00,12.67,12.68,12.66,12.67,477310.5250653362,4.8446,4.8485,4.8408,4.8446,477310.5251
2008-03-28 15:45:00,12.66,12.68,12.65,12.68,656688.049417914,4.8408,4.8485,4.837,4.8485,656688.0494
2008-03-28 15:50:00,12.68,12.74,12.68,12.71,1684485.626039439,4.8485,4.8714,4.8485,4.8599,1684485.626
2008-03-28 15:55:00,12.71,12.72,12.69,12.71,1122594.4404846758,4.8599,4.8638,4.8523,4.8599,1122594.4405
2008-03-31 09:30:00,12.61,12.65,12.41,12.59,1212639.58184842,4.8217,4.837,4.7452,4.8141,1212639.5818
2008-03-31 09:35:00,12.59,12.62,12.56,12.61,399382.2760750773,4.8141,4.8255,4.8026,4.8217,399382.2761
2008-03-31 09:40:00,12.61,12.63,12.61,12.63,612734.6162984081,4.8217,4.8293,4.8217,4.8293,612734.6163
2008-03-31 09:45:00,12.62,12.64,12.61,12.61,415775.71869802807,4.8255,4.8332,4.8217,4.8217,415775.7187
2008-03-31 09:50:00,12.61,12.62,12.56,12.56,825611.7842717986,4.8217,4.8255,4.8026,4.8026,825611.7843
2008-03-31 09:55:00,12.56,12.58,12.51,12.51,753385.6022808268,4.8026,4.8102,4.7835,4.7835,753385.6023
2008-03-31 10:00:00,12.52,12.53,12.5,12.5,487764.3145640295,4.7873,4.7911,4.7796,4.7796,487764.3146
2008-03-31 10:05:00,12.51,12.52,12.5,12.51,363744.357329532,4.7835,4.7873,4.7796,4.7835,363744.3573
2008-03-31 10:10:00,12.52,12.54,12.5,12.5,428367.783321454,4.7873,4.7949,4.7796,4.7796,428367.7833
2008-03-31 10:15:00,12.5,12.5,12.45,12.5,400332.6205749585,4.7796,4.7796,4.7605,4.7796,400332.6206
2008-03-31 10:20:00,12.5,12.5,12.45,12.46,348776.43145640293,4.7796,4.7796,4.7605,4.7643,348776.4315
2008-03-31 10:25:00,12.46,12.46,12.4,12.42,456165.35994297935,4.7643,4.7643,4.7414,4.7491,456165.3599
2008-03-31 10:30:00,12.42,12.46,12.4,12.41,469470.1829413162,4.7491,4.7643,4.7414,4.7452,469470.1829
2008-03-31 10:35:00,12.41,12.47,12.41,12.47,393917.7952007603,4.7452,4.7682,4.7452,4.7682,393917.7952
2008-03-31 10:40:00,12.46,12.46,12.42,12.46,324067.47445949155,4.7643,4.7643,4.7491,4.7643,324067.4745
2008-03-31 10:45:00,12.46,12.46,12.42,12.42,273699.2159657876,4.7643,4.7643,4.7491,4.7491,273699.216
2008-03-31 10:50:00,12.42,12.48,12.42,12.44,342599.19220717513,4.7491,4.772,4.7491,4.7567,342599.1922
2008-03-31 10:55:00,12.45,12.48,12.44,12.47,842480.39914469,4.7605,4.772,4.7567,4.7682,842480.3991
2008-03-31 11:00:00,12.47,12.5,12.47,12.48,484200.5226894749,4.7682,4.7796,4.7682,4.772,484200.5227
2008-03-31 11:05:00,12.47,12.5,12.47,12.5,684960.7982893799,4.7682,4.7796,4.7682,4.7796,684960.7983
2008-03-31 11:10:00,12.5,12.5,12.48,12.49,455690.1876930387,4.7796,4.7796,4.772,4.7758,455690.1877
2008-03-31 11:15:00,12.49,12.5,12.48,12.5,348301.2592064624,4.7758,4.7796,4.772,4.7796,348301.2592
2008-03-31 11:20:00,12.5,12.51,12.49,12.5,354240.9123307199,4.7796,4.7835,4.7758,4.7796,354240.9123
2008-03-31 11:25:00,12.5,12.52,12.5,12.52,270135.42409123306,4.7796,4.7873,4.7796,4.7873,270135.4241
2008-03-31 11:30:00,12.52,12.53,12.51,12.53,239724.40009503445,4.7873,4.7911,4.7835,4.7911,239724.4001
2008-03-31 11:35:00,12.53,12.56,12.53,12.56,199334.7588500832,4.7911,4.8026,4.7911,4.8026,199334.7589
2008-03-31 11:40:00,12.56,12.56,12.54,12.54,362794.0128296508,4.8026,4.8026,4.7949,4.7949,362794.0128
2008-03-31 11:45:00,12.54,12.56,12.53,12.56,229270.6105963412,4.7949,4.8026,4.7911,4.8026,229270.6106
2008-03-31 11:50:00,12.56,12.57,12.55,12.57,184842.00522689475,4.8026,4.8064,4.7988,4.8064,184842.0052
2008-03-31 11:55:00,12.56,12.56,12.51,12.53,339985.7448325018,4.8026,4.8026,4.7835,4.7911,339985.7448
2008-03-31 12:00:00,12.53,12.56,12.53,12.53,248990.2589688762,4.7911,4.8026,4.7911,4.7911,248990.259
2008-03-31 12:05:00,12.53,12.55,12.53,12.54,217628.8904727964,4.7911,4.7988,4.7911,4.7949,217628.8905
2008-03-31 12:10:00,12.54,12.56,12.54,12.56,81492.04086481349,4.7949,4.8026,4.7949,4.8026,81492.0409
2008-03-31 12:15:00,12.56,12.56,12.54,12.55,172962.69897837966,4.8026,4.8026,4.7949,4.7988,172962.699
2008-03-31 12:20:00,12.55,12.55,12.51,12.54,162508.90947968638,4.7988,4.7988,4.7835,4.7949,162508.9095
2008-03-31 12:25:00,12.54,12.55,12.52,12.55,173200.28510334998,4.7949,4.7988,4.7873,4.7988,173200.2851
2008-03-31 12:30:00,12.55,12.56,12.54,12.56,168210.97647897364,4.7988,4.8026,4.7949,4.8026,168210.9765
2008-03-31 12:35:00,12.56,12.58,12.56,12.56,208363.03159895464,4.8026,4.8102,4.8026,4.8026,208363.0316
2008-03-31 12:40:00,12.56,12.57,12.53,12.53,186267.52197671653,4.8026,4.8064,4.7911,4.7911,186267.522
2008-03-31 12:45:00,12.53,12.55,12.53,12.55,127346.16298408172,4.7911,4.7988,4.7911,4.7988,127346.163
2008-03-31 12:50:00,12.55,12.55,12.54,12.54,161796.1511047755,4.7988,4.7988,4.7949,4.7949,161796.1511
2008-03-31 12:55:00,12.54,12.56,12.54,12.56,201235.4478498456,4.7949,4.8026,4.7949,4.8026,201235.4478
2008-03-31 13:00:00,12.56,12.58,12.56,12.58,273936.80209075793,4.8026,4.8102,4.8026,4.8102,273936.8021
2008-03-31 13:05:00,12.58,12.63,12.57,12.63,247089.5699691138,4.8102,4.8293,4.8064,4.8293,247089.57
2008-03-31 13:10:00,12.63,12.64,12.62,12.64,218579.2349726776,4.8293,4.8332,4.8255,4.8332,218579.235
2008-03-31 13:15:00,12.64,12.65,12.6,12.6,376811.59420289856,4.8332,4.837,4.8179,4.8179,376811.5942
2008-03-31 13:20:00,12.6,12.64,12.59,12.64,226657.16322166787,4.8179,4.8332,4.8141,4.8332,226657.1632
2008-03-31 13:25:00,12.64,12.64,12.62,12.63,151104.7754811119,4.8332,4.8332,4.8255,4.8293,151104.7755
2008-03-31 13:30:00,12.63,12.67,12.63,12.65,249227.84509384647,4.8293,4.8446,4.8293,4.837,249227.8451
2008-03-31 13:35:00,12.65,12.66,12.64,12.65,194820.62247564743,4.837,4.8408,4.8332,4.837,194820.6225
2008-03-31 13:40:00,12.65,12.65,12.61,12.63,228557.85222143028,4.837,4.837,4.8217,4.8293,228557.8522
2008-03-31 13:45:00,12.63,12.63,12.61,12.62,131385.12710857685,4.8293,4.8293,4.8217,4.8255,131385.1271
2008-03-31 13:50:00,12.62,12.63,12.61,12.63,214302.68472321212,4.8255,4.8293,4.8217,4.8293,214302.6847
2008-03-31 13:55:00,12.63,12.64,12.61,12.61,213114.75409836063,4.8293,4.8332,4.8217,4.8217,213114.7541
2008-03-31 14:00:00,12.61,12.61,12.58,12.58,239486.81397006416,4.8217,4.8217,4.8102,4.8102,239486.814
2008-03-31 14:05:00,12.59,12.6,12.58,12.58,197671.65597529104,4.8141,4.8179,4.8102,4.8102,197671.656
2008-03-31 14:10:00,12.58,12.58,12.55,12.56,312425.7543359468,4.8102,4.8102,4.7988,4.8026,312425.7543
2008-03-31 14:15:00,12.56,12.57,12.54,12.55,202660.96459966732,4.8026,4.8064,4.7949,4.7988,202660.9646
2008-03-31 14:20:00,12.55,12.57,12.55,12.56,187217.86647659776,4.7988,4.8064,4.7988,4.8026,187217.8665
2008-03-31 14:25:00,12.56,12.58,12.56,12.58,202898.5507246377,4.8026,4.8102,4.8026,4.8102,202898.5507
2008-03-31 14:30:00,12.58,12.61,12.57,12.6,223093.3713471133,4.8102,4.8217,4.8064,4.8179,223093.3713
2008-03-31 14:35:00,12.6,12.6,12.58,12.58,323117.12995961035,4.8179,4.8179,4.8102,4.8102,323117.13
2008-03-31 14:40:00,12.58,12.59,12.56,12.56,235685.4359705393,4.8102,4.8141,4.8026,4.8026,235685.436
2008-03-31 14:45:00,12.56,12.57,12.56,12.56,139938.22760750772,4.8026,4.8064,4.8026,4.8026,139938.2276
2008-03-31 14:50:00,12.56,12.57,12.52,12.53,275599.90496555,4.8026,4.8064,4.7873,4.7911,275599.905
2008-03-31 14:55:00,12.53,12.57,12.53,12.57,232121.6440959848,4.7911,4.8064,4.7911,4.8064,232121.6441
2008-03-31 15:00:00,12.57,12.58,12.56,12.58,231646.4718460442,4.8064,4.8102,4.8026,4.8102,231646.4718
2008-03-31 15:05:00,12.57,12.58,12.56,12.57,563316.7023045854,4.8064,4.8102,4.8026,4.8064,563316.7023
2008-03-31 15:10:00,12.58,12.58,12.56,12.57,211689.23734853885,4.8102,4.8102,4.8026,4.8064,211689.2373
2008-03-31 15:15:00,12.56,12.58,12.55,12.56,393442.62295081967,4.8026,4.8102,4.7988,4.8026,393442.623
2008-03-31 15:20:00,12.56,12.58,12.55,12.57,429555.7139463056,4.8026,4.8102,4.7988,4.8064,429555.7139
2008-03-31 15:25:00,12.57,12.58,12.52,12.53,503444.99881206936,4.8064,4.8102,4.7873,4.7911,503444.9988
2008-03-31 15:30:00,12.53,12.57,12.52,12.56,514849.1328106439,4.7911,4.8064,4.7873,4.8026,514849.1328
2008-03-31 15:35:00,12.56,12.58,12.56,12.58,251603.7063435496,4.8026,4.8102,4.8026,4.8102,251603.7063
2008-03-31 15:40:00,12.58,12.64,12.58,12.61,653361.8436683298,4.8102,4.8332,4.8102,4.8217,653361.8437
2008-03-31 15:45:00,12.61,12.63,12.59,12.61,669755.2862912806,4.8217,4.8293,4.8141,4.8217,669755.2863
2008-03-31 15:50:00,12.61,12.61,12.57,12.59,967213.1147540984,4.8217,4.8217,4.8064,4.8141,967213.1148
2008-03-31 15:55:00,12.6,12.6,12.53,12.55,1426704.680446662,4.8179,4.8179,4.7911,4.7988,1426704.6804
2008-04-01 09:30:00,12.88,12.99,12.82,12.9,1005226.8947493468,4.9249,4.967,4.902,4.9326,1005226.8947
2008-04-01 09:35:00,12.9,12.94,12.88,12.93,412211.9268234736,4.9326,4.9479,4.9249,4.9441,412211.9268
2008-04-01 09:40:00,12.93,12.94,12.88,12.91,379900.21382751246,4.9441,4.9479,4.9249,4.9364,379900.2138
2008-04-01 09:45:00,12.91,12.95,12.88,12.95,341886.4338322642,4.9364,4.9517,4.9249,4.9517,341886.4338
2008-04-01 09:50:00,12.95,12.97,12.91,12.97,250890.94796863865,4.9517,4.9594,4.9364,4.9594,250890.948
2008-04-01 09:55:00,12.97,13.02,12.96,12.98,286766.4528391542,4.9594,4.9785,4.9555,4.9632,286766.4528
2008-04-01 10:00:00,12.98,13.05,12.98,13.04,679971.4896650036,4.9632,4.9899,4.9632,4.9861,679971.4897
2008-04-01 10:05:00,13.04,13.04,12.91,12.91,446899.5010691376,4.9861,4.9861,4.9364,4.9364,446899.5011
2008-04-01 10:10:00,12.91,12.98,12.91,12.96,392729.8645759088,4.9364,4.9632,4.9364,4.9555,392729.8646
2008-04-01 10:15:00,12.96,13.05,12.95,13.04,298883.3452126396,4.9555,4.9899,4.9517,4.9861,298883.3452
2008-04-01 10:20:00,13.05,13.05,13.0,13.0,308624.37633642193,4.9899,4.9899,4.9708,4.9708,308624.3763
2008-04-01 10:25:00,13.0,13.05,13.0,13.03,281539.5580898076,4.9708,4.9899,4.9708,4.9823,281539.5581
2008-04-01 10:30:00,13.03,13.1,13.02,13.08,371822.2855785223,4.9823,5.0091,4.9785,5.0014,371822.2856
2008-04-01 10:35:00,13.08,13.1,13.05,13.09,318365.4074602043,5.0014,5.0091,4.9899,5.0052,318365.4075
2008-04-01 10:40:00,13.09,13.12,13.08,13.1,494416.72606319794,5.0052,5.0167,5.0014,5.0091,494416.7261
2008-04-01 10:45:00,13.11,13.11,13.02,13.04,448800.1900689,5.0129,5.0129,4.9785,4.9861,448800.1901
2008-04-01 10:50:00,13.04,13.07,13.02,13.07,270610.5963411737,4.9861,4.9976,4.9785,4.9976,270610.5963
2008-04-01 10:55:00,13.07,13.12,13.06,13.08,362794.0128296508,4.9976,5.0167,4.9938,5.0014,362794.0128
2008-04-01 11:00:00,13.08,13.1,13.07,13.08,187217.86647659776,5.0014,5.0091,4.9976,5.0014,187217.8665
2008-04-01 11:05:00,13.08,13.09,13.07,13.08,208838.20384889524,5.0014,5.0052,4.9976,5.0014,208838.2038
2008-04-01 11:10:00,13.08,13.1,13.07,13.1,319790.92421002616,5.0014,5.0091,4.9976,5.0091,319790.9242
2008-04-01 11:15:00,13.1,13.1,13.06,13.07,271560.9408410549,5.0091,5.0091,4.9938,4.9976,271560.9408
2008-04-01 11:20:00,13.07,13.07,13.03,13.03,225944.4048467569,4.9976,4.9976,4.9823,4.9823,225944.4048
2008-04-01 11:25:00,13.03,13.06,13.02,13.06,400807.792824899,4.9823,4.9938,4.9785,4.9938,400807.7928
2008-04-01 11:30:00,13.06,13.09,13.05,13.08,438583.986695177,4.9938,5.0052,4.9899,5.0014,438583.9867
2008-04-01 11:35:00,13.08,13.09,13.07,13.08,197196.48372535044,5.0014,5.0052,4.9976,5.0014,197196.4837
2008-04-01 11:40:00,13.08,13.12,13.08,13.12,284153.0054644809,5.0014,5.0167,5.0014,5.0167,284153.0055
2008-04-01 11:45:00,13.1,13.11,13.07,13.08,255167.49821810407,5.0091,5.0129,4.9976,5.0014,255167.4982
2008-04-01 11:50:00,13.08,13.09,13.07,13.09,172012.35447849846,5.0014,5.0052,4.9976,5.0052,172012.3545
2008-04-01 11:55:00,13.09,13.11,13.08,13.11,320741.26870990737,5.0052,5.0129,5.0014,5.0129,320741.2687
2008-04-01 12:00:00,13.11,13.14,13.09,13.09,370871.941078641,5.0129,5.0244,5.0052,5.0052,370871.9411
2008-04-01 12:05:00,13.09,13.14,13.09,13.14,276312.6633404609,5.0052,5.0244,5.0052,5.0244,276312.6633
2008-04-01 12:10:00,13.14,13.16,13.12,13.15,372535.0439534331,5.0244,5.032,5.0167,5.0282,372535.044
2008-04-01 12:15:00,13.15,13.2,13.15,13.19,353528.153955809,5.0282,5.0473,5.0282,5.0435,353528.154
2008-04-01 12:20:00,13.19,13.2,13.17,13.17,214065.09859824184,5.0435,5.0473,5.0358,5.0358,214065.0986
2008-04-01 12:25:00,13.17,13.17,13.13,13.14,213352.34022333092,5.0358,5.0358,5.0205,5.0244,213352.3402
2008-04-01 12:30:00,13.14,13.14,13.12,13.12,135186.5051081017,5.0244,5.0244,5.0167,5.0167,135186.5051
2008-04-01 12:35:00,13.12,13.13,13.11,13.12,133760.9883582799,5.0167,5.0205,5.0129,5.0167,133760.9884
2008-04-01 12:40:00,13.12,13.16,13.12,13.14,212639.5818484201,5.0167,5.032,5.0167,5.0244,212639.5818
2008-04-01 12:45:00,13.14,13.14,13.1,13.1,256593.01496792588,5.0244,5.0244,5.0091,5.0091,256593.015
2008-04-01 12:50:00,13.1,13.12,13.07,13.12,219767.16559752912,5.0091,5.0167,4.9976,5.0167,219767.1656
2008-04-01 12:55:00,13.12,13.14,13.1,13.1,196958.8976003801,5.0167,5.0244,5.0091,5.0091,196958.8976
2008-04-01 13:00:00,13.1,13.12,13.09,13.1,186505.10810168687,5.0091,5.0167,5.0052,5.0091,186505.1081
2008-04-01 13:05:00,13.1,13.12,13.09,13.1,97647.897362794,5.0091,5.0167,5.0052,5.0091,97647.8974
2008-04-01 13:10:00,13.1,13.12,13.1,13.12,134711.3328581611,5.0091,5.0167,5.0091,5.0167,134711.3329
2008-04-01 13:15:00,13.12,13.15,13.12,13.14,237348.53884533144,5.0167,5.0282,5.0167,5.0244,237348.5388
2008-04-01 13:20:00,13.15,13.15,13.14,13.15,97647.897362794,5.0282,5.0282,5.0244,5.0282,97647.8974
2008-04-01 13:25:00,13.15,13.21,13.15,13.19,429318.1278213352,5.0282,5.0511,5.0282,5.0435,429318.1278
2008-04-01 13:30:00,13.19,13.2,13.15,13.16,151817.5338560228,5.0435,5.0473,5.0282,5.032,151817.5339
2008-04-01 13:35:00,13.16,13.16,13.12,13.12,179377.5243525778,5.032,5.032,5.0167,5.0167,179377.5244
2008-04-01 13:40:00,13.13,13.14,13.11,13.11,144689.95010691375,5.0205,5.0244,5.0129,5.0129,144689.9501
2008-04-01 13:45:00,13.12,13.14,13.1,13.12,395105.7258256118,5.0167,5.0244,5.0091,5.0167,395105.7258
2008-04-01 13:50:00,13.12,13.13,13.1,13.11,388928.48657638393,5.0167,5.0205,5.0091,5.0129,388928.4866
2008-04-01 13:55:00,13.11,13.12,13.1,13.12,507721.5490615348,5.0129,5.0167,5.0091,5.0167,507721.5491
2008-04-01 14:00:00,13.12,13.13,13.09,13.1,622713.2335471609,5.0167,5.0205,5.0052,5.0091,622713.2335
2008-04-01 14:05:00,13.1,13.1,13.07,13.08,247564.7422190544,5.0091,5.0091,4.9976,5.0014,247564.7422
2008-04-01 14:10:00,13.09,13.12,13.07,13.09,775481.1119030649,5.0052,5.0167,4.9976,5.0052,775481.1119
2008-04-01 14:15:00,13.09,13.09,13.08,13.09,295557.13946305536,5.0052,5.0052,5.0014,5.0052,295557.1395
2008-04-01 14:20:00,13.09,13.12,13.09,13.1,1184842.0052268947,5.0052,5.0167,5.0052,5.0091,1184842.0052
2008-04-01 14:25:00,13.1,13.12,13.07,13.09,480399.1446899501,5.0091,5.0167,4.9976,5.0052,480399.1447
2008-04-01 14:30:00,13.09,13.13,13.07,13.13,684485.6260394393,5.0052,5.0205,4.9976,5.0205,684485.626
2008-04-01 14:35:00,13.13,13.16,13.11,13.13,449512.9484438109,5.0205,5.032,5.0129,5.0205,449512.9484
2008-04-01 14:40:00,13.13,13.14,13.12,13.12,338797.81420765026,5.0205,5.0244,5.0167,5.0167,338797.8142
2008-04-01 14:45:00,13.13,13.14,13.1,13.14,626989.7837966263,5.0205,5.0244,5.0091,5.0244,626989.7838
2008-04-01 14:50:00,13.15,13.16,13.14,13.15,425041.5775718698,5.0282,5.032,5.0244,5.0282,425041.5776
2008-04-01 14:55:00,13.15,13.16,13.1,13.1,361368.49607982894,5.0282,5.032,5.0091,5.0091,361368.4961
2008-04-01 15:00:00,13.1,13.12,13.1,13.11,444761.2259444048,5.0091,5.0167,5.0091,5.0129,444761.2259
2008-04-01 15:05:00,13.11,13.15,13.1,13.15,582561.1784271798,5.0129,5.0282,5.0091,5.0282,582561.1784
2008-04-01 15:10:00,13.15,13.16,13.14,13.15,431931.57519600855,5.0282,5.032,5.0244,5.0282,431931.5752
2008-04-01 15:15:00,13.15,13.16,13.14,13.14,388690.9004514137,5.0282,5.032,5.0244,5.0244,388690.9005
2008-04-01 15:20:00,13.14,13.15,13.12,13.12,472796.38869090047,5.0244,5.0282,5.0167,5.0167,472796.3887
2008-04-01 15:25:00,13.12,13.14,13.11,13.13,765264.9085293419,5.0167,5.0244,5.0129,5.0205,765264.9085
2008-04-01 15:30:00,13.14,13.14,13.1,13.1,811831.789023521,5.0244,5.0244,5.0091,5.0091,811831.789
2008-04-01 15:35:00,13.1,13.11,13.07,13.09,1597529.104300309,5.0091,5.0129,4.9976,5.0052,1597529.1043
2008-04-01 15:40:00,13.09,13.17,13.09,13.15,851508.6718935615,5.0052,5.0358,5.0052,5.0282,851508.6719
2008-04-01 15:45:00,13.15,13.16,13.13,13.15,1479923.9724400097,5.0282,5.032,5.0205,5.0282,1479923.9724
2008-04-01 15:50:00,13.15,13.19,13.15,13.19,1054644.8087431695,5.0282,5.0435,5.0282,5.0435,1054644.8087
2008-04-01 15:55:00,13.19,13.24,13.18,13.22,1430030.886196246,5.0435,5.0626,5.0397,5.0549,1430030.8862
2008-04-02 09:30:00,13.3,13.34,13.25,13.31,1558327.393680209,5.0855,5.1008,5.0664,5.0894,1558327.3937
2008-04-02 09:35:00,13.31,13.31,13.26,13.27,843193.1575196008,5.0894,5.0894,5.0702,5.0741,843193.1575
2008-04-02 09:40:00,13.27,13.28,13.2,13.21,1362081.25445474,5.0741,5.0779,5.0473,5.0511,1362081.2545
2008-04-02 09:45:00,13.2,13.26,13.13,13.25,743644.5711570445,5.0473,5.0702,5.0205,5.0664,743644.5712
2008-04-02 09:50:00,13.25,13.27,13.23,13.23,1107626.5146115466,5.0664,5.0741,5.0588,5.0588,1107626.5146
2008-04-02 09:55:00,13.24,13.26,13.22,13.25,265621.2877167973,5.0626,5.0702,5.0549,5.0664,265621.2877
2008-04-02 10:00:00,13.25,13.26,13.15,13.2,425279.1636968401,5.0664,5.0702,5.0282,5.0473,425279.1637
2008-04-02 10:05:00,13.2,13.27,13.17,13.26,768828.7004038964,5.0473,5.0741,5.0358,5.0702,768828.7004
2008-04-02 10:10:00,13.26,13.26,13.14,13.18,480161.5585649798,5.0702,5.0702,5.0244,5.0397,480161.5586
2008-04-02 10:15:00,13.18,13.2,13.14,13.17,426467.0943216916,5.0397,5.0473,5.0244,5.0358,426467.0943
2008-04-02 10:20:00,13.17,13.19,13.15,13.19,529579.4725588026,5.0358,5.0435,5.0282,5.0435,529579.4726
2008-04-02 10:25:00,13.19,13.2,13.16,13.17,352102.6372059872,5.0435,5.0473,5.032,5.0358,352102.6372
2008-04-02 10:30:00,13.17,13.25,13.17,13.24,497742.9318127821,5.0358,5.0664,5.0358,5.0626,497742.9318
2008-04-02 10:35:00,13.24,13.3,13.24,13.28,793775.2435257781,5.0626,5.0855,5.0626,5.0779,793775.2435
2008-04-02 10:40:00,13.28,13.3,13.25,13.25,524352.5778094559,5.0779,5.0855,5.0664,5.0664,524352.5778
2008-04-02 10:45:00,13.25,13.29,13.25,13.29,674744.594915657,5.0664,5.0817,5.0664,5.0817,674744.5949
2008-04-02 10:50:00,13.28,13.33,13.28,13.32,710857.6859111428,5.0779,5.097,5.0779,5.0932,710857.6859
2008-04-02 10:55:00,13.32,13.38,13.32,13.37,807317.6526490853,5.0932,5.1161,5.0932,5.1123,807317.6526
2008-04-02 11:00:00,13.37,13.44,13.36,13.41,917557.6146353054,5.1123,5.1391,5.1085,5.1276,917557.6146
2008-04-02 11:05:00,13.41,13.41,13.37,13.38,474221.9054407223,5.1276,5.1276,5.1123,5.1161,474221.9054
2008-04-02 11:10:00,13.38,13.41,13.37,13.41,397244.0009503445,5.1161,5.1276,5.1123,5.1276,397244.001
2008-04-02 11:15:00,13.41,13.42,13.4,13.41,454502.2570681872,5.1276,5.1314,5.1238,5.1276,454502.2571
2008-04-02 11:20:00,13.41,13.43,13.41,13.41,229745.78284628177,5.1276,5.1352,5.1276,5.1276,229745.7828
2008-04-02 11:25:00,13.41,13.42,13.4,13.41,451413.6374435733,5.1276,5.1314,5.1238,5.1276,451413.6374
2008-04-02 11:30:00,13.41,13.44,13.4,13.44,634354.9536707057,5.1276,5.1391,5.1238,5.1391,634354.9537
2008-04-02 11:35:00,13.44,13.49,13.44,13.49,527203.6113090996,5.1391,5.1582,5.1391,5.1582,527203.6113
2008-04-02 11:40:00,13.48,13.52,13.48,13.5,526253.2668092183,5.1544,5.1697,5.1544,5.162,526253.2668
2008-04-02 11:45:00,13.5,13.5,13.46,13.47,242575.4335946781,5.162,5.162,5.1467,5.1505,242575.4336
2008-04-02 11:50:00,13.47,13.52,13.46,13.51,434307.4364457116,5.1505,5.1697,5.1467,5.1658,434307.4364
2008-04-02 11:55:00,13.5,13.53,13.5,13.52,227369.9215965788,5.162,5.1735,5.162,5.1697,227369.9216
2008-04-02 12:00:00,13.52,13.55,13.51,13.54,446899.5010691376,5.1697,5.1811,5.1658,5.1773,446899.5011
2008-04-02 12:05:00,13.54,13.54,13.49,13.51,290330.2447137087,5.1773,5.1773,5.1582,5.1658,290330.2447
2008-04-02 12:10:00,13.51,13.51,13.48,13.49,147778.56973152768,5.1658,5.1658,5.1544,5.1582,147778.5697
2008-04-02 12:15:00,13.49,13.49,13.48,13.49,241149.91684485623,5.1582,5.1582,5.1544,5.1582,241149.9168
2008-04-02 12:20:00,13.49,13.5,13.47,13.5,385602.28082679975,5.1582,5.162,5.1505,5.162,385602.2808
2008-04-02 12:25:00,13.49,13.51,13.47,13.47,201235.4478498456,5.1582,5.1658,5.1505,5.1505,201235.4478
2008-04-02 12:30:00,13.48,13.49,13.46,13.49,183891.6607270136,5.1544,5.1582,5.1467,5.1582,183891.6607
2008-04-02 12:35:00,13.49,13.49,13.46,13.46,217153.7182228558,5.1582,5.1582,5.1467,5.1467,217153.7182
2008-04-02 12:40:00,13.47,13.49,13.47,13.47,140175.81373247804,5.1505,5.1582,5.1505,5.1505,140175.8137
2008-04-02 12:45:00,13.47,13.48,13.46,13.46,283915.4193395105,5.1505,5.1544,5.1467,5.1467,283915.4193
2008-04-02 12:50:00,13.46,13.46,13.39,13.42,301971.9648372535,5.1467,5.1467,5.12,5.1314,301971.9648
2008-04-02 12:55:00,13.42,13.43,13.4,13.41,187217.86647659776,5.1314,5.1352,5.1238,5.1276,187217.8665
2008-04-02 13:00:00,13.41,13.43,13.41,13.43,120456.16535994298,5.1276,5.1352,5.1276,5.1352,120456.1654
2008-04-02 13:05:00,13.43,13.43,13.33,13.34,445236.3981943455,5.1352,5.1352,5.097,5.1008,445236.3982
2008-04-02 13:10:00,13.33,13.34,13.28,13.29,323117.12995961035,5.097,5.1008,5.0779,5.0817,323117.13
2008-04-02 13:15:00,13.29,13.3,13.28,13.3,330957.47208363033,5.0817,5.0855,5.0779,5.0855,330957.4721
2008-04-02 13:20:00,13.3,13.31,13.28,13.29,132810.64385839866,5.0855,5.0894,5.0779,5.0817,132810.6439
2008-04-02 13:25:00,13.28,13.33,13.28,13.33,178902.3521026372,5.0779,5.097,5.0779,5.097,178902.3521
2008-04-02 13:30:00,13.32,13.33,13.32,13.32,193632.6918507959,5.0932,5.097,5.0932,5.0932,193632.6919
2008-04-02 13:35:00,13.33,13.33,13.3,13.33,168923.73485388453,5.097,5.097,5.0855,5.097,168923.7349
2008-04-02 13:40:00,13.33,13.38,13.33,13.38,244713.7087194108,5.097,5.1161,5.097,5.1161,244713.7087
2008-04-02 13:45:00,13.38,13.39,13.36,13.38,180565.45497742933,5.1161,5.12,5.1085,5.1161,180565.455
2008-04-02 13:50:00,13.39,13.41,13.36,13.38,436445.7115704443,5.12,5.1276,5.1085,5.1161,436445.7116
2008-04-02 13:55:00,13.38,13.4,13.36,13.36,150392.017106201,5.1161,5.1238,5.1085,5.1085,150392.0171
2008-04-02 14:00:00,13.36,13.36,13.33,13.34,192682.3473509147,5.1085,5.1085,5.097,5.1008,192682.3474
2008-04-02 14:05:00,13.34,13.38,13.34,13.37,215015.44309812307,5.1008,5.1161,5.1008,5.1123,215015.4431
2008-04-02 14:10:00,13.36,13.39,13.36,13.38,132335.47160845806,5.1085,5.12,5.1085,5.1161,132335.4716
2008-04-02 14:15:00,13.38,13.41,13.37,13.38,302447.13708719413,5.1161,5.1276,5.1123,5.1161,302447.1371
2008-04-02 14:20:00,13.38,13.38,13.32,13.33,220955.0962223806,5.1161,5.1161,5.0932,5.097,220955.0962
2008-04-02 14:25:00,13.32,13.33,13.28,13.3,208838.20384889524,5.0932,5.097,5.0779,5.0855,208838.2038
2008-04-02 14:30:00,13.3,13.3,13.26,13.27,270610.5963411737,5.0855,5.0855,5.0702,5.0741,270610.5963
2008-04-02 14:35:00,13.27,13.3,13.25,13.29,396768.8287004039,5.0741,5.0855,5.0664,5.0817,396768.8287
2008-04-02 14:40:00,13.29,13.3,13.26,13.28,257068.18721786648,5.0817,5.0855,5.0702,5.0779,257068.1872
2008-04-02 14:45:00,13.28,13.29,13.26,13.27,230696.12734616292,5.0779,5.0817,5.0702,5.0741,230696.1273
2008-04-02 14:50:00,13.27,13.29,13.25,13.27,270848.182466144,5.0741,5.0817,5.0664,5.0741,270848.1825
2008-04-02 14:55:00,13.27,13.33,13.27,13.32,369684.0104537895,5.0741,5.097,5.0741,5.0932,369684.0105
2008-04-02 15:00:00,13.32,13.32,13.25,13.26,303159.895462105,5.0932,5.0932,5.0664,5.0702,303159.8955
2008-04-02 15:05:00,13.26,13.29,13.25,13.28,263007.84034212405,5.0702,5.0817,5.0664,5.0779,263007.8403
2008-04-02 15:10:00,13.28,13.31,13.28,13.3,262770.2542171537,5.0779,5.0894,5.0779,5.0855,262770.2542
2008-04-02 15:15:00,13.3,13.36,13.3,13.34,385839.86695177,5.0855,5.1085,5.0855,5.1008,385839.867
2008-04-02 15:20:00,13.34,13.34,13.32,13.32,398431.931575196,5.1008,5.1008,5.0932,5.0932,398431.9316
2008-04-02 15:25:00,13.32,13.37,13.32,13.34,367308.1492040865,5.0932,5.1123,5.0932,5.1008,367308.1492
2008-04-02 15:30:00,13.35,13.35,13.32,13.32,285103.3499643621,5.1047,5.1047,5.0932,5.0932,285103.35
2008-04-02 15:35:00,13.32,13.34,13.31,13.31,565692.5635542885,5.0932,5.1008,5.0894,5.0894,565692.5636
2008-04-02 15:40:00,13.31,13.34,13.31,13.33,539320.503682585,5.0894,5.1008,5.0894,5.097,539320.5037
2008-04-02 15:45:00,13.33,13.34,13.33,13.34,426942.2665716322,5.097,5.1008,5.097,5.1008,426942.2666
2008-04-02 15:50:00,13.34,13.34,13.32,13.33,778332.1454027086,5.1008,5.1008,5.0932,5.097,778332.1454
2008-04-02 15:55:00,13.33,13.4,13.33,13.38,1163696.840104538,5.097,5.1238,5.097,5.1161,1163696.8401
2008-04-03 09:30:00,13.59,13.6,13.4,13.47,1211689.2373485388,5.1964,5.2002,5.1238,5.1505,1211689.2373
2008-04-03 09:35:00,13.47,13.49,13.34,13.41,704442.8605369447,5.1505,5.1582,5.1008,5.1276,704442.8605
2008-04-03 09:40:00,13.41,13.43,13.35,13.36,1031361.3684960798,5.1276,5.1352,5.1047,5.1085,1031361.3685
2008-04-03 09:45:00,13.36,13.38,13.3,13.35,765977.6669042528,5.1085,5.1161,5.0855,5.1047,765977.6669
2008-04-03 09:50:00,13.35,13.38,13.33,13.37,803278.6885245902,5.1047,5.1161,5.097,5.1123,803278.6885
2008-04-03 09:55:00,13.38,13.43,13.37,13.42,707769.0662865288,5.1161,5.1352,5.1123,5.1314,707769.0663
2008-04-03 10:00:00,13.42,13.46,13.36,13.44,1126633.4046091707,5.1314,5.1467,5.1085,5.1391,1126633.4046
2008-04-03 10:05:00,13.44,13.48,13.42,13.45,1520788.785934901,5.1391,5.1544,5.1314,5.1429,1520788.7859
2008-04-03 10:10:00,13.44,13.44,13.41,13.42,565454.9774293181,5.1391,5.1391,5.1276,5.1314,565454.9774
2008-04-03 10:15:00,13.42,13.43,13.41,13.42,610358.7550487051,5.1314,5.1352,5.1276,5.1314,610358.755
2008-04-03 10:20:00,13.42,13.42,13.4,13.41,552150.1544309813,5.1314,5.1314,5.1238,5.1276,552150.1544
2008-04-03 10:25:00,13.41,13.41,13.36,13.36,567118.0803041103,5.1276,5.1276,5.1085,5.1085,567118.0803
2008-04-03 10:30:00,13.36,13.42,13.35,13.41,400095.0344499881,5.1085,5.1314,5.1047,5.1276,400095.0344
2008-04-03 10:35:00,13.41,13.43,13.36,13.37,456402.9460679496,5.1276,5.1352,5.1085,5.1123,456402.9461
2008-04-03 10:40:00,13.36,13.39,13.36,13.37,561178.4271798527,5.1085,5.12,5.1085,5.1123,561178.4272
2008-04-03 10:45:00,13.37,13.38,13.36,13.36,187217.86647659776,5.1123,5.1161,5.1085,5.1085,187217.8665
2008-04-03 10:50:00,13.36,13.37,13.3,13.35,502494.65431218816,5.1085,5.1123,5.0855,5.1047,502494.6543
2008-04-03 10:55:00,13.35,13.36,13.34,13.35,138750.2969826562,5.1047,5.1085,5.1008,5.1047,138750.297
2008-04-03 11:00:00,13.35,13.35,13.31,13.31,441435.0201948207,5.1047,5.1047,5.0894,5.0894,441435.0202
2008-04-03 11:05:00,13.31,13.34,13.3,13.34,431693.9890710383,5.0894,5.1008,5.0855,5.1008,431693.9891
2008-04-03 11:10:00,13.34,13.36,13.32,13.33,293894.03658826323,5.1008,5.1085,5.0932,5.097,293894.0366
2008-04-03 11:15:00,13.33,13.36,13.33,13.34,250415.77571869805,5.097,5.1085,5.097,5.1008,250415.7757
2008-04-03 11:20:00,13.35,13.37,13.34,13.35,357329.53195533383,5.1047,5.1123,5.1008,5.1047,357329.532
2008-04-03 11:25:00,13.35,13.35,13.34,13.35,177001.6631028748,5.1047,5.1047,5.1008,5.1047,177001.6631
2008-04-03 11:30:00,13.34,13.35,13.33,13.35,420052.2689474935,5.1008,5.1047,5.097,5.1047,420052.2689
2008-04-03 11:35:00,13.34,13.38,13.34,13.38,239249.22784509385,5.1008,5.1161,5.1008,5.1161,239249.2278
2008-04-03 11:40:00,13.37,13.39,13.36,13.38,155143.73960560703,5.1123,5.12,5.1085,5.1161,155143.7396
2008-04-03 11:45:00,13.38,13.42,13.38,13.4,282252.3164647185,5.1161,5.1314,5.1161,5.1238,282252.3165
2008-04-03 11:50:00,13.4,13.41,13.39,13.41,124732.71560940842,5.1238,5.1276,5.12,5.1276,124732.7156
2008-04-03 11:55:00,13.41,13.44,13.4,13.4,220004.7517224994,5.1276,5.1391,5.1238,5.1238,220004.7517
2008-04-03 12:00:00,13.4,13.4,13.38,13.39,226657.16322166787,5.1238,5.1238,5.1161,5.12,226657.1632
2008-04-03 12:05:00,13.39,13.43,13.38,13.42,221192.68234735093,5.12,5.1352,5.1161,5.1314,221192.6823
2008-04-03 12:10:00,13.42,13.42,13.38,13.39,127108.57685911145,5.1314,5.1314,5.1161,5.12,127108.5769
2008-04-03 12:15:00,13.39,13.41,13.39,13.41,154193.39510572582,5.12,5.1276,5.12,5.1276,154193.3951
2008-04-03 12:20:00,13.41,13.41,13.38,13.39,131147.54098360657,5.1276,5.1276,5.1161,5.12,131147.541
2008-04-03 12:25:00,13.39,13.39,13.38,13.39,121881.6821097648,5.12,5.12,5.1161,5.12,121881.6821
2008-04-03 12:30:00,13.38,13.4,13.38,13.4,291993.3475885008,5.1161,5.1238,5.1161,5.1238,291993.3476
2008-04-03 12:35:00,13.4,13.44,13.39,13.44,196008.5531004989,5.1238,5.1391,5.12,5.1391,196008.5531
2008-04-03 12:40:00,13.44,13.47,13.44,13.45,561653.5994297933,5.1391,5.1505,5.1391,5.1429,561653.5994
2008-04-03 12:45:00,13.45,13.51,13.44,13.51,618911.855547636,5.1429,5.1658,5.1391,5.1658,618911.8555
2008-04-03 12:50:00,13.51,13.52,13.48,13.48,229033.02447137088,5.1658,5.1697,5.1544,5.1544,229033.0245
2008-04-03 12:55:00,13.48,13.5,13.47,13.49,642195.2957947257,5.1544,5.162,5.1505,5.1582,642195.2958
2008-04-03 13:00:00,13.49,13.53,13.49,13.52,992159.65787598,5.1582,5.1735,5.1582,5.1697,992159.6579
2008-04-03 13:05:00,13.52,13.53,13.49,13.49,228795.43834640057,5.1697,5.1735,5.1582,5.1582,228795.4383
2008-04-03 13:10:00,13.49,13.55,13.48,13.54,435970.5393205037,5.1582,5.1811,5.1544,5.1773,435970.5393
2008-04-03 13:15:00,13.54,13.55,13.52,13.53,224281.30197196483,5.1773,5.1811,5.1697,5.1735,224281.302
2008-04-03 13:20:00,13.53,13.54,13.51,13.54,368971.2520788786,5.1735,5.1773,5.1658,5.1773,368971.2521
2008-04-03 13:25:00,13.54,13.55,13.52,13.53,184129.24685198383,5.1773,5.1811,5.1697,5.1735,184129.2469
2008-04-03 13:30:00,13.52,13.53,13.48,13.49,229033.02447137088,5.1697,5.1735,5.1544,5.1582,229033.0245
2008-04-03 13:35:00,13.49,13.52,13.46,13.46,270610.5963411737,5.1582,5.1697,5.1467,5.1467,270610.5963
2008-04-03 13:40:00,13.46,13.47,13.44,13.46,226894.74934663816,5.1467,5.1505,5.1391,5.1467,226894.7493
2008-04-03 13:45:00,13.46,13.47,13.42,13.44,311950.5820860062,5.1467,5.1505,5.1314,5.1391,311950.5821
2008-04-03 13:50:00,13.44,13.46,13.44,13.45,257068.18721786648,5.1391,5.1467,5.1391,5.1429,257068.1872
2008-04-03 13:55:00,13.45,13.48,13.44,13.44,426229.5081967213,5.1429,5.1544,5.1391,5.1391,426229.5082
2008-04-03 14:00:00,13.44,13.46,13.43,13.45,220955.0962223806,5.1391,5.1467,5.1352,5.1429,220955.0962
2008-04-03 14:05:00,13.45,13.47,13.44,13.47,165597.5291043003,5.1429,5.1505,5.1391,5.1505,165597.5291
2008-04-03 14:10:00,13.47,13.48,13.43,13.45,397956.7593252554,5.1505,5.1544,5.1352,5.1429,397956.7593
2008-04-03 14:15:00,13.45,13.46,13.39,13.41,465193.6326918508,5.1429,5.1467,5.12,5.1276,465193.6327
2008-04-03 14:20:00,13.41,13.44,13.41,13.43,211451.6512235685,5.1276,5.1391,5.1276,5.1352,211451.6512
2008-04-03 14:25:00,13.43,13.45,13.42,13.43,192919.93347588505,5.1352,5.1429,5.1314,5.1352,192919.9335
2008-04-03 14:30:00,13.43,13.45,13.41,13.41,149679.2587312901,5.1352,5.1429,5.1276,5.1276,149679.2587
2008-04-03 14:35:00,13.42,13.42,13.36,13.36,272986.4575908767,5.1314,5.1314,5.1085,5.1085,272986.4576
2008-04-03 14:40:00,13.37,13.39,13.36,13.39,218104.062722737,5.1123,5.12,5.1085,5.12,218104.0627
2008-04-03 14:45:00,13.39,13.41,13.38,13.4,424091.2330719886,5.12,5.1276,5.1161,5.1238,424091.2331
2008-04-03 14:50:00,13.4,13.42,13.4,13.41,150629.6032311713,5.1238,5.1314,5.1238,5.1276,150629.6032
2008-04-03 14:55:00,13.41,13.45,13.4,13.44,344024.7089569969,5.1276,5.1429,5.1238,5.1391,344024.709
2008-04-03 15:00:00,13.44,13.44,13.41,13.44,284628.1777144215,5.1391,5.1391,5.1276,5.1391,284628.1777
2008-04-03 15:05:00,13.44,13.44,13.39,13.41,261107.1513423616,5.1391,5.1391,5.12,5.1276,261107.1513
2008-04-03 15:10:00,13.41,13.42,13.38,13.38,443573.29531955335,5.1276,5.1314,5.1161,5.1161,443573.2953
2008-04-03 15:15:00,13.38,13.38,13.34,13.35,366832.9769541459,5.1161,5.1161,5.1008,5.1047,366832.977
2008-04-03 15:20:00,13.35,13.37,13.34,13.36,386790.2114516512,5.1047,5.1123,5.1008,5.1085,386790.2115
2008-04-03 15:25:00,13.37,13.37,13.34,13.34,446899.5010691376,5.1123,5.1123,5.1008,5.1008,446899.5011
2008-04-03 15:30:00,13.34,13.34,13.3,13.32,649322.8795438346,5.1008,5.1008,5.0855,5.0932,649322.8795
2008-04-03 15:35:00,13.32,13.34,13.3,13.31,643858.3986695177,5.0932,5.1008,5.0855,5.0894,643858.3987
2008-04-03 15:40:00,13.31,13.32,13.29,13.3,594678.0708006653,5.0894,5.0932,5.0817,5.0855,594678.0708
2008-04-03 15:45:00,13.29,13.31,13.28,13.28,529104.300308862,5.0817,5.0894,5.0779,5.0779,529104.3003
2008-04-03 15:50:00,13.28,13.33,13.28,13.33,810168.686148729,5.0779,5.097,5.0779,5.097,810168.6861
2008-04-03 15:55:00,13.33,13.36,13.33,13.35,1087669.2801140414,5.097,5.1085,5.097,5.1047,1087669.2801
2008-04-04 09:30:00,13.42,13.49,13.37,13.4,886196.2461392254,5.1314,5.1582,5.1123,5.1238,886196.2461
2008-04-04 09:35:00,13.39,13.45,13.38,13.44,1127821.3352340225,5.12,5.1429,5.1161,5.1391,1127821.3352
2008-04-04 09:40:00,13.44,13.59,13.42,13.59,603468.7574245664,5.1391,5.1964,5.1314,5.1964,603468.7574
2008-04-04 09:45:00,13.59,13.67,13.56,13.65,1115466.8567355666,5.1964,5.227,5.185,5.2194,1115466.8567
2008-04-04 09:50:00,13.64,13.66,13.58,13.63,763126.6334046092,5.2155,5.2232,5.1926,5.2117,763126.6334
2008-04-04 09:55:00,13.63,13.76,13.63,13.7,1131860.2993585174,5.2117,5.2614,5.2117,5.2385,1131860.2994
2008-04-04 10:00:00,13.7,13.7,13.65,13.65,771679.7339035401,5.2385,5.2385,5.2194,5.2194,771679.7339
2008-04-04 10:05:00,13.66,13.67,13.62,13.62,711332.8581610834,5.2232,5.227,5.2079,5.2079,711332.8582
2008-04-04 10:10:00,13.62,13.69,13.61,13.69,854834.8776431456,5.2079,5.2347,5.2041,5.2347,854834.8776
2008-04-04 10:15:00,13.69,13.71,13.67,13.71,1147540.9836065574,5.2347,5.2423,5.227,5.2423,1147540.9836
2008-04-04 10:20:00,13.71,13.79,13.7,13.77,1084818.2466143975,5.2423,5.2729,5.2385,5.2653,1084818.2466
2008-04-04 10:25:00,13.77,13.82,13.76,13.81,834640.05702067,5.2653,5.2844,5.2614,5.2805,834640.057
2008-04-04 10:30:00,13.81,13.83,13.71,13.72,780470.4205274412,5.2805,5.2882,5.2423,5.2461,780470.4205
2008-04-04 10:35:00,13.72,13.78,13.71,13.76,427417.4388215728,5.2461,5.2691,5.2423,5.2614,427417.4388
2008-04-04 10:40:00,13.76,13.79,13.73,13.74,493228.7954383464,5.2614,5.2729,5.25,5.2538,493228.7954
2008-04-04 10:45:00,13.74,13.75,13.7,13.74,565692.5635542885,5.2538,5.2576,5.2385,5.2538,565692.5636
2008-04-04 10:50:00,13.74,13.78,13.72,13.76,500831.5514373961,5.2538,5.2691,5.2461,5.2614,500831.5514
2008-04-04 10:55:00,13.76,13.76,13.7,13.72,458778.8073176527,5.2614,5.2614,5.2385,5.2461,458778.8073
2008-04-04 11:00:00,13.72,13.74,13.71,13.71,572820.1473033975,5.2461,5.2538,5.2423,5.2423,572820.1473
2008-04-04 11:05:00,13.71,13.73,13.7,13.72,643620.8125445474,5.2423,5.25,5.2385,5.2461,643620.8125
2008-04-04 11:10:00,13.72,13.73,13.7,13.73,259444.0484675695,5.2461,5.25,5.2385,5.25,259444.0485
2008-04-04 11:15:00,13.74,13.77,13.72,13.75,262770.2542171537,5.2538,5.2653,5.2461,5.2576,262770.2542
2008-04-04 11:20:00,13.75,13.76,13.73,13.75,204086.4813494892,5.2576,5.2614,5.25,5.2576,204086.4813
2008-04-04 11:25:00,13.75,13.81,13.75,13.8,239724.40009503445,5.2576,5.2805,5.2576,5.2767,239724.4001
2008-04-04 11:30:00,13.8,13.83,13.78,13.83,305060.58446186746,5.2767,5.2882,5.2691,5.2882,305060.5845
2008-04-04 11:35:00,13.83,13.85,13.83,13.84,257543.35946780708,5.2882,5.2958,5.2882,5.292,257543.3595
2008-04-04 11:40:00,13.84,13.84,13.77,13.8,436920.8838203849,5.292,5.292,5.2653,5.2767,436920.8838
2008-04-04 11:45:00,13.8,13.83,13.79,13.82,275124.7327156094,5.2767,5.2882,5.2729,5.2844,275124.7327
2008-04-04 11:50:00,13.82,13.86,13.82,13.85,437396.0560703255,5.2844,5.2997,5.2844,5.2958,437396.0561
2008-04-04 11:55:00,13.85,13.85,13.8,13.83,172962.69897837966,5.2958,5.2958,5.2767,5.2882,172962.699
2008-04-04 12:00:00,13.83,13.84,13.81,13.82,311000.237586125,5.2882,5.292,5.2805,5.2844,311000.2376
2008-04-04 12:05:00,13.82,13.85,13.81,13.84,270135.42409123306,5.2844,5.2958,5.2805,5.292,270135.4241
2008-04-04 12:10:00,13.84,13.89,13.84,13.87,542884.2955571394,5.292,5.3111,5.292,5.3035,542884.2956
2008-04-04 12:15:00,13.87,13.94,13.81,13.93,636968.401045379,5.3035,5.3303,5.2805,5.3264,636968.401
2008-04-04 12:20:00,13.93,13.93,13.89,13.91,285103.3499643621,5.3264,5.3264,5.3111,5.3188,285103.35
2008-04-04 12:25:00,13.91,13.93,13.91,13.92,299120.9313376099,5.3188,5.3264,5.3188,5.3226,299120.9313
2008-04-04 12:30:00,13.92,13.93,13.9,13.91,185792.34972677595,5.3226,5.3264,5.315,5.3188,185792.3497
2008-04-04 12:35:00,13.91,13.95,13.91,13.94,371109.5272036113,5.3188,5.3341,5.3188,5.3303,371109.5272
2008-04-04 12:40:00,13.94,13.94,13.9,13.91,256117.84271798527,5.3303,5.3303,5.315,5.3188,256117.8427
2008-04-04 12:45:00,13.91,13.93,13.9,13.92,190781.6583511523,5.3188,5.3264,5.315,5.3226,190781.6584
2008-04-04 12:50:00,13.92,13.94,13.91,13.94,349964.3620812545,5.3226,5.3303,5.3188,5.3303,349964.3621
2008-04-04 12:55:00,13.94,14.01,13.93,14.01,559277.7381800903,5.3303,5.357,5.3264,5.357,559277.7382
2008-04-04 13:00:00,14.0,14.02,13.99,14.01,452839.1541933951,5.3532,5.3608,5.3494,5.357,452839.1542
2008-04-04 13:05:00,14.02,14.04,13.99,14.03,583749.1090520314,5.3608,5.3685,5.3494,5.3647,583749.1091
2008-04-04 13:10:00,14.02,14.02,13.99,14.01,285340.9360893324,5.3608,5.3608,5.3494,5.357,285340.9361
2008-04-04 13:15:00,14.01,14.05,14.0,14.05,418151.5799477311,5.357,5.3723,5.3532,5.3723,418151.5799
2008-04-04 13:20:00,14.05,14.05,14.03,14.04,401045.37894986937,5.3723,5.3723,5.3647,5.3685,401045.3789
2008-04-04 13:25:00,14.04,14.05,14.04,14.05,417913.9938227608,5.3685,5.3723,5.3685,5.3723,417913.9938
2008-04-04 13:30:00,14.05,14.09,14.05,14.08,285340.9360893324,5.3723,5.3876,5.3723,5.3838,285340.9361
2008-04-04 13:35:00,14.08,14.08,14.05,14.05,254692.32596816347,5.3838,5.3838,5.3723,5.3723,254692.326
2008-04-04 13:40:00,14.06,14.06,14.01,14.02,930624.851508672,5.3761,5.3761,5.357,5.3608,930624.8515
2008-04-04 13:45:00,14.02,14.05,14.01,14.03,784746.9707769067,5.3608,5.3723,5.357,5.3647,784746.9708
2008-04-04 13:50:00,14.04,14.05,13.97,13.97,638869.0900451414,5.3685,5.3723,5.3417,5.3417,638869.09
2008-04-04 13:55:00,13.97,14.0,13.93,13.94,502494.65431218816,5.3417,5.3532,5.3264,5.3303,502494.6543
2008-04-04 14:00:00,13.95,13.97,13.94,13.96,617961.5110477548,5.3341,5.3417,5.3303,5.3379,617961.511
2008-04-04 14:05:00,13.96,13.97,13.93,13.93,465431.2188168211,5.3379,5.3417,5.3264,5.3264,465431.2188
2008-04-04 14:10:00,13.93,13.95,13.89,13.9,475409.8360655738,5.3264,5.3341,5.3111,5.315,475409.8361
2008-04-04 14:15:00,13.9,13.93,13.89,13.91,466619.1494416726,5.315,5.3264,5.3111,5.3188,466619.1494
2008-04-04 14:20:00,13.91,13.92,13.88,13.91,558564.9798051794,5.3188,5.3226,5.3073,5.3188,558564.9798
2008-04-04 14:25:00,13.91,13.92,13.89,13.92,540270.8481824661,5.3188,5.3226,5.3111,5.3226,540270.8482
2008-04-04 14:30:00,13.92,13.92,13.9,13.9,387027.7975766215,5.3226,5.3226,5.315,5.315,387027.7976
2008-04-04 14:35:00,13.9,13.91,13.88,13.89,1369684.0104537895,5.315,5.3188,5.3073,5.3111,1369684.0105
2008-04-04 14:40:00,13.89,13.89,13.87,13.89,559040.15205512,5.3111,5.3111,5.3035,5.3111,559040.1521
2008-04-04 14:45:00,13.89,13.91,13.89,13.89,572107.3889284866,5.3111,5.3188,5.3111,5.3111,572107.3889
2008-04-04 14:50:00,13.89,13.89,13.86,13.86,945830.3635067712,5.3111,5.3111,5.2997,5.2997,945830.3635
2008-04-04 14:55:00,13.87,13.89,13.83,13.84,554763.6018056546,5.3035,5.3111,5.2882,5.292,554763.6018
2008-04-04 15:00:00,13.84,13.89,13.83,13.86,705393.2050368258,5.292,5.3111,5.2882,5.2997,705393.205
2008-04-04 15:05:00,13.86,13.88,13.85,13.86,614397.7191732003,5.2997,5.3073,5.2958,5.2997,614397.7192
2008-04-04 15:10:00,13.86,13.87,13.83,13.84,871228.3202660965,5.2997,5.3035,5.2882,5.292,871228.3203
2008-04-04 15:15:00,13.83,13.88,13.83,13.83,566642.9080541696,5.2882,5.3073,5.2882,5.2882,566642.9081
2008-04-04 15:20:00,13.83,13.84,13.81,13.83,445949.1565692564,5.2882,5.292,5.2805,5.2882,445949.1566
2008-04-04 15:25:00,13.83,13.85,13.83,13.84,451176.051318603,5.2882,5.2958,5.2882,5.292,451176.0513
2008-04-04 15:30:00,13.84,13.86,13.84,13.86,490615.34806367307,5.292,5.2997,5.292,5.2997,490615.3481
2008-04-04 15:35:00,13.86,13.88,13.82,13.83,1107864.100736517,5.2997,5.3073,5.2844,5.2882,1107864.1007
2008-04-04 15:40:00,13.83,13.86,13.83,13.84,724875.2672843906,5.2882,5.2997,5.2882,5.292,724875.2673
2008-04-04 15:45:00,13.84,13.84,13.81,13.83,760513.1860299358,5.292,5.292,5.2805,5.2882,760513.186
2008-04-04 15:50:00,13.83,13.86,13.8,13.83,1568781.1831789024,5.2882,5.2997,5.2767,5.2882,1568781.1832
2008-04-04 15:55:00,13.83,13.89,13.83,13.88,1651461.1546685677,5.2882,5.3111,5.2882,5.3073,1651461.1547
2008-04-07 09:30:00,13.92,14.06,13.91,13.96,528629.1280589214,5.3226,5.3761,5.3188,5.3379,528629.1281
2008-04-07 09:35:00,13.97,13.97,13.87,13.93,476360.180565455,5.3417,5.3417,5.3035,5.3264,476360.1806
2008-04-07 09:40:00,13.92,13.92,13.77,13.81,471133.28581610834,5.3226,5.3226,5.2653,5.2805,471133.2858
2008-04-07 09:45:00,13.81,13.82,13.76,13.81,271323.3547160846,5.2805,5.2844,5.2614,5.2805,271323.3547
2008-04-07 09:50:00,13.81,13.87,13.8,13.86,208600.6177239249,5.2805,5.3035,5.2767,5.2997,208600.6177
2008-04-07 09:55:00,13.86,13.87,13.84,13.86,257780.9455927774,5.2997,5.3035,5.292,5.2997,257780.9456
2008-04-07 10:00:00,13.86,13.89,13.81,13.82,317177.47683535283,5.2997,5.3111,5.2805,5.2844,317177.4768
2008-04-07 10:05:00,13.81,13.83,13.78,13.79,398431.931575196,5.2805,5.2882,5.2691,5.2729,398431.9316
2008-04-07 10:10:00,13.78,13.86,13.78,13.84,311237.82371109526,5.2691,5.2997,5.2691,5.292,311237.8237
2008-04-07 10:15:00,13.83,13.84,13.73,13.74,357329.53195533383,5.2882,5.292,5.25,5.2538,357329.532
2008-04-07 10:20:00,13.74,13.77,13.71,13.72,237110.95272036115,5.2538,5.2653,5.2423,5.2461,237110.9527
2008-04-07 10:25:00,13.72,13.73,13.66,13.68,439534.33119505824,5.2461,5.25,5.2232,5.2308,439534.3312
2008-04-07 10:30:00,13.69,13.69,13.63,13.63,295319.55333808507,5.2347,5.2347,5.2117,5.2117,295319.5533
2008-04-07 10:35:00,13.64,13.71,13.64,13.71,408410.5488239487,5.2155,5.2423,5.2155,5.2423,408410.5488
2008-04-07 10:40:00,13.7,13.74,13.7,13.73,233309.5747208363,5.2385,5.2538,5.2385,5.25,233309.5747
2008-04-07 10:45:00,13.73,13.74,13.7,13.7,256593.01496792588,5.25,5.2538,5.2385,5.2385,256593.015
2008-04-07 10:50:00,13.7,13.71,13.69,13.71,203373.7229745783,5.2385,5.2423,5.2347,5.2423,203373.723
2008-04-07 10:55:00,13.72,13.75,13.72,13.73,135661.6773580423,5.2461,5.2576,5.2461,5.25,135661.6774
2008-04-07 11:00:00,13.73,13.79,13.73,13.78,253504.39534331195,5.25,5.2729,5.25,5.2691,253504.3953
2008-04-07 11:05:00,13.78,13.79,13.76,13.78,213114.75409836063,5.2691,5.2729,5.2614,5.2691,213114.7541
2008-04-07 11:10:00,13.78,13.81,13.76,13.76,248752.67284390592,5.2691,5.2805,5.2614,5.2614,248752.6728
2008-04-07 11:15:00,13.76,13.79,13.74,13.78,143977.19173200286,5.2614,5.2729,5.2538,5.2691,143977.1917
2008-04-07 11:20:00,13.79,13.85,13.78,13.81,299120.9313376099,5.2729,5.2958,5.2691,5.2805,299120.9313
2008-04-07 11:25:00,13.81,13.84,13.8,13.81,167023.04585412212,5.2805,5.292,5.2767,5.2805,167023.0459
2008-04-07 11:30:00,13.81,13.87,13.81,13.87,351865.0510810169,5.2805,5.3035,5.2805,5.3035,351865.0511
2008-04-07 11:35:00,13.87,13.87,13.73,13.81,564742.2190544072,5.3035,5.3035,5.25,5.2805,564742.2191
2008-04-07 11:40:00,13.81,13.86,13.81,13.85,169874.07935376573,5.2805,5.2997,5.2805,5.2958,169874.0794
2008-04-07 11:45:00,13.86,13.86,13.81,13.82,188168.21097647896,5.2997,5.2997,5.2805,5.2844,188168.211
2008-04-07 11:50:00,13.82,13.84,13.81,13.84,210026.1344737468,5.2844,5.292,5.2805,5.292,210026.1345
2008-04-07 11:55:00,13.84,13.86,13.84,13.86,88382.03848895225,5.292,5.2997,5.292,5.2997,88382.0385
2008-04-07 12:00:00,13.86,13.86,13.83,13.85,372535.0439534331,5.2997,5.2997,5.2882,5.2958,372535.044
2008-04-07 12:05:00,13.84,13.87,13.84,13.86,152055.11998099313,5.292,5.3035,5.292,5.2997,152055.12
2008-04-07 12:10:00,13.86,13.89,13.86,13.89,318602.9935851746,5.2997,5.3111,5.2997,5.3111,318602.9936
2008-04-07 12:15:00,13.89,13.91,13.86,13.86,294844.38108814444,5.3111,5.3188,5.2997,5.2997,294844.3811
2008-04-07 12:20:00,13.86,13.89,13.86,13.86,207175.10097410312,5.2997,5.3111,5.2997,5.2997,207175.101
2008-04-07 12:25:00,13.87,13.87,13.85,13.85,135899.2634830126,5.3035,5.3035,5.2958,5.2958,135899.2635
2008-04-07 12:30:00,13.85,13.86,13.82,13.82,238536.46947018296,5.2958,5.2997,5.2844,5.2844,238536.4695
2008-04-07 12:35:00,13.82,13.85,13.81,13.85,125920.64623425993,5.2844,5.2958,5.2805,5.2958,125920.6462
2008-04-07 12:40:00,13.85,13.86,13.84,13.85,312900.9265858874,5.2958,5.2997,5.292,5.2958,312900.9266
2008-04-07 12:45:00,13.85,13.86,13.84,13.84,139700.6414825374,5.2958,5.2997,5.292,5.292,139700.6415
2008-04-07 12:50:00,13.84,13.86,13.84,13.84,162508.90947968638,5.292,5.2997,5.292,5.292,162508.9095
2008-04-07 12:55:00,13.84,13.84,13.81,13.82,142551.67498218105,5.292,5.292,5.2805,5.2844,142551.675
2008-04-07 13:00:00,13.82,13.83,13.8,13.81,179852.6966025184,5.2844,5.2882,5.2767,5.2805,179852.6966
2008-04-07 13:05:00,13.81,13.83,13.81,13.81,148491.3281064386,5.2805,5.2882,5.2805,5.2805,148491.3281
2008-04-07 13:10:00,13.81,13.83,13.8,13.83,193157.5196008553,5.2805,5.2882,5.2767,5.2882,193157.5196
2008-04-07 13:15:00,13.83,13.83,13.79,13.8,143502.01948206226,5.2882,5.2882,5.2729,5.2767,143502.0195
2008-04-07 13:20:00,13.8,13.8,13.8,13.8,62722.73699215966,5.2767,5.2767,5.2767,5.2767,62722.737
2008-04-07 13:25:00,13.8,13.8,13.79,13.8,128296.50748396294,5.2767,5.2767,5.2729,5.2767,128296.5075
2008-04-07 13:30:00,13.79,13.81,13.78,13.8,134236.1606082205,5.2729,5.2805,5.2691,5.2767,134236.1606
2008-04-07 13:35:00,13.8,13.82,13.78,13.79,554526.0156806842,5.2767,5.2844,5.2691,5.2729,554526.0157
2008-04-07 13:40:00,13.79,13.81,13.79,13.79,235685.4359705393,5.2729,5.2805,5.2729,5.2729,235685.436
2008-04-07 13:45:00,13.8,13.82,13.8,13.82,108101.6868614873,5.2767,5.2844,5.2767,5.2844,108101.6869
2008-04-07 13:50:00,13.81,13.83,13.79,13.8,203611.30909954853,5.2805,5.2882,5.2729,5.2767,203611.3091
2008-04-07 13:55:00,13.8,13.8,13.78,13.79,137799.952482775,5.2767,5.2767,5.2691,5.2729,137799.9525
2008-04-07 14:00:00,13.79,13.82,13.78,13.78,341173.6754573533,5.2729,5.2844,5.2691,5.2691,341173.6755
2008-04-07 14:05:00,13.78,13.8,13.78,13.79,200522.68947493468,5.2691,5.2767,5.2691,5.2729,200522.6895
2008-04-07 14:10:00,13.79,13.81,13.79,13.81,181753.3856022808,5.2729,5.2805,5.2729,5.2805,181753.3856
2008-04-07 14:15:00,13.81,13.83,13.81,13.82,181753.3856022808,5.2805,5.2882,5.2805,5.2844,181753.3856
2008-04-07 14:20:00,13.82,13.82,13.78,13.8,242337.84746970772,5.2844,5.2844,5.2691,5.2767,242337.8475
2008-04-07 14:25:00,13.79,13.79,13.76,13.76,375623.6635780471,5.2729,5.2729,5.2614,5.2614,375623.6636
2008-04-07 14:30:00,13.76,13.76,13.73,13.74,462817.7714421478,5.2614,5.2614,5.25,5.2538,462817.7714
2008-04-07 14:35:00,13.74,13.77,13.72,13.76,497742.9318127821,5.2538,5.2653,5.2461,5.2614,497742.9318
2008-04-07 14:40:00,13.77,13.78,13.76,13.77,270610.5963411737,5.2653,5.2691,5.2614,5.2653,270610.5963
2008-04-07 14:45:00,13.77,13.78,13.73,13.75,396293.6564504633,5.2653,5.2691,5.25,5.2576,396293.6565
2008-04-07 14:50:00,13.75,13.78,13.74,13.78,276075.07721549063,5.2576,5.2691,5.2538,5.2691,276075.0772
2008-04-07 14:55:00,13.78,13.78,13.76,13.76,213114.75409836063,5.2691,5.2691,5.2614,5.2614,213114.7541
2008-04-07 15:00:00,13.77,13.77,13.71,13.75,234259.9192207175,5.2653,5.2653,5.2423,5.2576,234259.9192
2008-04-07 15:05:00,13.74,13.75,13.71,13.73,304822.9983368971,5.2538,5.2576,5.2423,5.25,304822.9983
2008-04-07 15:10:00,13.73,13.73,13.7,13.72,282014.73033974814,5.25,5.25,5.2385,5.2461,282014.7303
2008-04-07 15:15:00,13.71,13.75,13.71,13.75,290330.2447137087,5.2423,5.2576,5.2423,5.2576,290330.2447
2008-04-07 15:20:00,13.75,13.76,13.7,13.7,602993.5851746259,5.2576,5.2614,5.2385,5.2385,602993.5852
2008-04-07 15:25:00,13.7,13.73,13.68,13.72,538845.3314326444,5.2385,5.25,5.2308,5.2461,538845.3314
2008-04-07 15:30:00,13.72,13.73,13.65,13.65,654549.7742931813,5.2461,5.25,5.2194,5.2194,654549.7743
2008-04-07 15:35:00,13.65,13.69,13.65,13.65,432169.1613209789,5.2194,5.2347,5.2194,5.2194,432169.1613
2008-04-07 15:40:00,13.65,13.66,13.62,13.65,600380.1377999525,5.2194,5.2232,5.2079,5.2194,600380.1378
2008-04-07 15:45:00,13.65,13.66,13.63,13.64,550962.2238061298,5.2194,5.2232,5.2117,5.2155,550962.2238
2008-04-07 15:50:00,13.64,13.68,13.64,13.67,480874.31693989073,5.2155,5.2308,5.2155,5.227,480874.3169
2008-04-07 15:55:00,13.67,13.68,13.64,13.64,966262.7702542172,5.227,5.2308,5.2155,5.2155,966262.7703
2008-04-08 09:30:00,13.57,13.58,13.36,13.45,622475.6474221905,5.1888,5.1926,5.1085,5.1429,622475.6474
2008-04-08 09:35:00,13.45,13.54,13.45,13.48,461392.254692326,5.1429,5.1773,5.1429,5.1544,461392.2547
2008-04-08 09:40:00,13.48,13.51,13.47,13.48,670230.4585412212,5.1544,5.1658,5.1505,5.1544,670230.4585
2008-04-08 09:45:00,13.48,13.5,13.48,13.49,240912.330719886,5.1544,5.162,5.1544,5.1582,240912.3307
2008-04-08 09:50:00,13.49,13.5,13.49,13.5,182941.3162271324,5.1582,5.162,5.1582,5.162,182941.3162
2008-04-08 09:55:00,13.5,13.52,13.5,13.51,542646.7094321692,5.162,5.1697,5.162,5.1658,542646.7094
2008-04-08 10:00:00,13.5,13.5,13.43,13.46,591827.0373010216,5.162,5.162,5.1352,5.1467,591827.0373
2008-04-08 10:05:00,13.46,13.47,13.42,13.45,380850.55832739366,5.1467,5.1505,5.1314,5.1429,380850.5583
2008-04-08 10:10:00,13.45,13.51,13.45,13.5,505583.2739368021,5.1429,5.1658,5.1429,5.162,505583.2739
2008-04-08 10:15:00,13.5,13.53,13.49,13.51,440959.84794488,5.162,5.1735,5.1582,5.1658,440959.8479
2008-04-08 10:20:00,13.51,13.54,13.5,13.52,516512.235685436,5.1658,5.1773,5.162,5.1697,516512.2357
2008-04-08 10:25:00,13.52,13.54,13.51,13.53,371822.2855785223,5.1697,5.1773,5.1658,5.1735,371822.2856
2008-04-08 10:30:00,13.53,13.54,13.51,13.52,234972.67759562843,5.1735,5.1773,5.1658,5.1697,234972.6776
2008-04-08 10:35:00,13.52,13.56,13.51,13.54,315039.2017106201,5.1697,5.185,5.1658,5.1773,315039.2017
2008-04-08 10:40:00,13.54,13.56,13.53,13.53,327868.8524590164,5.1773,5.185,5.1735,5.1735,327868.8525
2008-04-08 10:45:00,13.54,13.57,13.52,13.57,387265.3837015918,5.1773,5.1888,5.1697,5.1888,387265.3837
2008-04-08 10:50:00,13.57,13.6,13.57,13.59,366595.3908291756,5.1888,5.2002,5.1888,5.1964,366595.3908
2008-04-08 10:55:00,13.59,13.59,13.54,13.57,291280.5892135899,5.1964,5.1964,5.1773,5.1888,291280.5892
2008-04-08 11:00:00,13.58,13.58,13.53,13.54,357329.53195533383,5.1926,5.1926,5.1735,5.1773,357329.532
2008-04-08 11:05:00,13.54,13.54,13.52,13.54,284153.0054644809,5.1773,5.1773,5.1697,5.1773,284153.0055
2008-04-08 11:10:00,13.54,13.54,13.52,13.53,278926.11071513424,5.1773,5.1773,5.1697,5.1735,278926.1107
2008-04-08 11:15:00,13.53,13.53,13.52,13.53,148016.155856498,5.1735,5.1735,5.1697,5.1735,148016.1559
2008-04-08 11:20:00,13.53,13.54,13.52,13.52,222380.6129722024,5.1735,5.1773,5.1697,5.1697,222380.613
2008-04-08 11:25:00,13.52,13.53,13.5,13.52,254692.32596816347,5.1697,5.1735,5.162,5.1697,254692.326
2008-04-08 11:30:00,13.52,13.54,13.52,13.54,207887.85934901403,5.1697,5.1773,5.1697,5.1773,207887.8593
2008-04-08 11:35:00,13.54,13.54,13.49,13.49,187455.45260156807,5.1773,5.1773,5.1582,5.1582,187455.4526
2008-04-08 11:40:00,13.49,13.49,13.45,13.49,395343.3119505821,5.1582,5.1582,5.1429,5.1582,395343.312
2008-04-08 11:45:00,13.49,13.5,13.48,13.49,248990.2589688762,5.1582,5.162,5.1544,5.1582,248990.259
2008-04-08 11:50:00,13.49,13.5,13.48,13.49,502969.8265621288,5.1582,5.162,5.1544,5.1582,502969.8266
2008-04-08 11:55:00,13.49,13.49,13.47,13.48,78878.59349014018,5.1582,5.1582,5.1505,5.1544,78878.5935
2008-04-08 12:00:00,13.48,13.49,13.46,13.46,272748.8714659064,5.1544,5.1582,5.1467,5.1467,272748.8715
2008-04-08 12:05:00,13.47,13.47,13.44,13.45,233071.988595866,5.1505,5.1505,5.1391,5.1429,233071.9886
2008-04-08 12:10:00,13.45,13.45,13.4,13.43,316464.7184604419,5.1429,5.1429,5.1238,5.1352,316464.7185
2008-04-08 12:15:00,13.43,13.45,13.42,13.45,297220.2423378475,5.1352,5.1429,5.1314,5.1429,297220.2423
2008-04-08 12:20:00,13.45,13.47,13.45,13.45,183654.07460204329,5.1429,5.1505,5.1429,5.1429,183654.0746
2008-04-08 12:25:00,13.45,13.45,13.41,13.41,212877.1679733904,5.1429,5.1429,5.1276,5.1276,212877.168
2008-04-08 12:30:00,13.41,13.43,13.4,13.41,214540.27084818247,5.1276,5.1352,5.1238,5.1276,214540.2708
2008-04-08 12:35:00,13.41,13.42,13.4,13.4,131147.54098360657,5.1276,5.1314,5.1238,5.1238,131147.541
2008-04-08 12:40:00,13.4,13.43,13.4,13.42,97885.48348776432,5.1238,5.1352,5.1238,5.1314,97885.4835
2008-04-08 12:45:00,13.42,13.44,13.41,13.43,169636.49322879544,5.1314,5.1391,5.1276,5.1352,169636.4932
2008-04-08 12:50:00,13.43,13.44,13.41,13.41,148966.5003563792,5.1352,5.1391,5.1276,5.1276,148966.5004
2008-04-08 12:55:00,13.42,13.43,13.41,13.41,121881.6821097648,5.1314,5.1352,5.1276,5.1276,121881.6821
2008-04-08 13:00:00,13.41,13.42,13.4,13.41,136849.6079828938,5.1276,5.1314,5.1238,5.1276,136849.608
2008-04-08 13:05:00,13.41,13.42,13.41,13.42,59634.11736754574,5.1276,5.1314,5.1276,5.1314,59634.1174
2008-04-08 13:10:00,13.42,13.45,13.42,13.44,151342.3616060822,5.1314,5.1429,5.1314,5.1391,151342.3616
2008-04-08 13:15:00,13.44,13.44,13.41,13.41,163934.4262295082,5.1391,5.1391,5.1276,5.1276,163934.4262
2008-04-08 13:20:00,13.41,13.42,13.41,13.41,152055.11998099313,5.1276,5.1314,5.1276,5.1276,152055.12
2008-04-08 13:25:00,13.41,13.41,13.37,13.38,395818.4842005227,5.1276,5.1276,5.1123,5.1161,395818.4842
2008-04-08 13:30:00,13.38,13.4,13.38,13.39,154906.15348063674,5.1161,5.1238,5.1161,5.12,154906.1535
2008-04-08 13:35:00,13.39,13.41,13.38,13.39,292230.9337134712,5.12,5.1276,5.1161,5.12,292230.9337
2008-04-08 13:40:00,13.39,13.4,13.36,13.37,203848.8952245189,5.12,5.1238,5.1085,5.1123,203848.8952
2008-04-08 13:45:00,13.37,13.38,13.37,13.38,281064.38583986694,5.1123,5.1161,5.1123,5.1161,281064.3858
2008-04-08 13:50:00,13.38,13.44,13.38,13.42,266809.21834164887,5.1161,5.1391,5.1161,5.1314,266809.2183
2008-04-08 13:55:00,13.42,13.42,13.39,13.4,221905.44072226185,5.1314,5.1314,5.12,5.1238,221905.4407
2008-04-08 14:00:00,13.4,13.4,13.36,13.39,530529.8170586838,5.1238,5.1238,5.1085,5.12,530529.8171
2008-04-08 14:05:00,13.39,13.4,13.29,13.29,1153480.636730815,5.12,5.1238,5.0817,5.0817,1153480.6367
2008-04-08 14:10:00,13.3,13.41,13.28,13.3,550962.2238061298,5.0855,5.1276,5.0779,5.0855,550962.2238
2008-04-08 14:15:00,13.3,13.31,13.29,13.29,399144.6899501069,5.0855,5.0894,5.0817,5.0817,399144.69
2008-04-08 14:20:00,13.29,13.3,13.26,13.27,662627.7025421716,5.0817,5.0855,5.0702,5.0741,662627.7025
2008-04-08 14:25:00,13.27,13.28,13.24,13.27,837253.5043953434,5.0741,5.0779,5.0626,5.0741,837253.5044
2008-04-08 14:30:00,13.27,13.27,13.22,13.23,731052.5065336184,5.0741,5.0741,5.0549,5.0588,731052.5065
2008-04-08 14:35:00,13.23,13.25,13.22,13.25,508434.3074364457,5.0588,5.0664,5.0549,5.0664,508434.3074
2008-04-08 14:40:00,13.25,13.26,13.2,13.2,513186.02993585175,5.0664,5.0702,5.0473,5.0473,513186.0299
2008-04-08 14:45:00,13.2,13.23,13.2,13.22,765264.9085293419,5.0473,5.0588,5.0473,5.0549,765264.9085
2008-04-08 14:50:00,13.22,13.29,13.22,13.27,889522.4518888097,5.0549,5.0817,5.0549,5.0741,889522.4519
2008-04-08 14:55:00,13.26,13.33,13.26,13.33,689237.3485388453,5.0702,5.097,5.0702,5.097,689237.3485
2008-04-08 15:00:00,13.33,13.33,13.31,13.31,677833.2145402709,5.097,5.097,5.0894,5.0894,677833.2145
2008-04-08 15:05:00,13.31,13.32,13.29,13.3,403183.65407460206,5.0894,5.0932,5.0817,5.0855,403183.6541
2008-04-08 15:10:00,13.3,13.32,13.28,13.3,546210.5013067237,5.0855,5.0932,5.0779,5.0855,546210.5013
2008-04-08 15:15:00,13.3,13.32,13.3,13.32,292943.692088382,5.0855,5.0932,5.0855,5.0932,292943.6921
2008-04-08 15:20:00,13.32,13.34,13.3,13.31,284390.5915894512,5.0932,5.1008,5.0855,5.0894,284390.5916
2008-04-08 15:25:00,13.31,13.36,13.31,13.35,295557.13946305536,5.0894,5.1085,5.0894,5.1047,295557.1395
2008-04-08 15:30:00,13.35,13.4,13.35,13.39,450225.7068187218,5.1047,5.1238,5.1047,5.12,450225.7068
2008-04-08 15:35:00,13.38,13.41,13.38,13.39,584224.281301972,5.1161,5.1276,5.1161,5.12,584224.2813
2008-04-08 15:40:00,13.38,13.4,13.36,13.4,668092.1834164885,5.1161,5.1238,5.1085,5.1238,668092.1834
2008-04-08 15:45:00,13.4,13.41,13.37,13.4,445236.3981943455,5.1238,5.1276,5.1123,5.1238,445236.3982
2008-04-08 15:50:00,13.4,13.41,13.39,13.4,539082.9175576146,5.1238,5.1276,5.12,5.1238,539082.9176
2008-04-08 15:55:00,13.4,13.41,13.4,13.41,634117.3675457353,5.1238,5.1276,5.1238,5.1276,634117.3675
2008-04-09 09:30:00,13.45,13.47,13.37,13.41,396768.8287004039,5.1429,5.1505,5.1123,5.1276,396768.8287
2008-04-09 09:35:00,13.41,13.43,13.34,13.37,410311.2378237111,5.1276,5.1352,5.1008,5.1123,410311.2378
2008-04-09 09:40:00,13.37,13.38,13.34,13.36,347113.32858161087,5.1123,5.1161,5.1008,5.1085,347113.3286
2008-04-09 09:45:00,13.36,13.39,13.34,13.34,270135.42409123306,5.1085,5.12,5.1008,5.1008,270135.4241
2008-04-09 09:50:00,13.34,13.37,13.34,13.35,217153.7182228558,5.1008,5.1123,5.1008,5.1047,217153.7182
2008-04-09 09:55:00,13.35,13.36,13.29,13.32,337847.46970776905,5.1047,5.1085,5.0817,5.0932,337847.4697
2008-04-09 10:00:00,13.32,13.33,13.29,13.29,371822.2855785223,5.0932,5.097,5.0817,5.0817,371822.2856
2008-04-09 10:05:00,13.29,13.31,13.27,13.29,256830.6010928962,5.0817,5.0894,5.0741,5.0817,256830.6011
2008-04-09 10:10:00,13.29,13.3,13.28,13.3,421240.199572345,5.0817,5.0855,5.0779,5.0855,421240.1996
2008-04-09 10:15:00,13.3,13.31,13.29,13.3,306486.10121168924,5.0855,5.0894,5.0817,5.0855,306486.1012
2008-04-09 10:20:00,13.3,13.31,13.27,13.27,197671.65597529104,5.0855,5.0894,5.0741,5.0741,197671.656
2008-04-09 10:25:00,13.27,13.29,13.24,13.29,562128.7716797339,5.0741,5.0817,5.0626,5.0817,562128.7717
2008-04-09 10:30:00,13.29,13.3,13.21,13.28,363031.59895462106,5.0817,5.0855,5.0511,5.0779,363031.599
2008-04-09 10:35:00,13.28,13.28,13.23,13.25,168448.56260394392,5.0779,5.0779,5.0588,5.0664,168448.5626
2008-04-09 10:40:00,13.25,13.28,13.24,13.27,177476.8353528154,5.0664,5.0779,5.0626,5.0741,177476.8354
2008-04-09 10:45:00,13.27,13.32,13.26,13.31,190306.4861012117,5.0741,5.0932,5.0702,5.0894,190306.4861
2008-04-09 10:50:00,13.31,13.33,13.3,13.31,309812.3069612735,5.0894,5.097,5.0855,5.0894,309812.307
2008-04-09 10:55:00,13.31,13.35,13.31,13.35,118555.47636018058,5.0894,5.1047,5.0894,5.1047,118555.4764
2008-04-09 11:00:00,13.35,13.36,13.33,13.35,95747.2083630316,5.1047,5.1085,5.097,5.1047,95747.2084
2008-04-09 11:05:00,13.35,13.37,13.3,13.31,144689.95010691375,5.1047,5.1123,5.0855,5.0894,144689.9501
2008-04-09 11:10:00,13.31,13.33,13.31,13.32,90995.48586362557,5.0894,5.097,5.0894,5.0932,90995.4859
2008-04-09 11:15:00,13.32,13.33,13.29,13.32,162746.4956046567,5.0932,5.097,5.0817,5.0932,162746.4956
2008-04-09 11:20:00,13.31,13.32,13.27,13.27,156806.84248039915,5.0894,5.0932,5.0741,5.0741,156806.8425
2008-04-09 11:25:00,13.27,13.28,13.24,13.27,245426.4670943217,5.0741,5.0779,5.0626,5.0741,245426.4671
2008-04-09 11:30:00,13.27,13.27,13.25,13.26,114991.68448562604,5.0741,5.0741,5.0664,5.0702,114991.6845
2008-04-09 11:35:00,13.27,13.27,13.21,13.22,477310.5250653362,5.0741,5.0741,5.0511,5.0549,477310.5251
2008-04-09 11:40:00,13.22,13.22,13.19,13.21,436920.8838203849,5.0549,5.0549,5.0435,5.0511,436920.8838
2008-04-09 11:45:00,13.21,13.22,13.19,13.2,182228.55785222145,5.0511,5.0549,5.0435,5.0473,182228.5579
2008-04-09 11:50:00,13.2,13.21,13.17,13.18,188405.79710144928,5.0473,5.0511,5.0358,5.0397,188405.7971
2008-04-09 11:55:00,13.19,13.21,13.18,13.2,167260.63197909243,5.0435,5.0511,5.0397,5.0473,167260.632
2008-04-09 12:00:00,13.2,13.23,13.2,13.23,184366.8329769541,5.0473,5.0588,5.0473,5.0588,184366.833
2008-04-09 12:05:00,13.23,13.25,13.23,13.23,155856.49798051795,5.0588,5.0664,5.0588,5.0588,155856.498
2008-04-09 12:10:00,13.23,13.25,13.23,13.24,182466.1439771917,5.0588,5.0664,5.0588,5.0626,182466.144
2008-04-09 12:15:00,13.24,13.28,13.23,13.25,313138.51271085767,5.0626,5.0779,5.0588,5.0664,313138.5127
2008-04-09 12:20:00,13.25,13.28,13.25,13.28,176764.0769779045,5.0664,5.0779,5.0664,5.0779,176764.077
2008-04-09 12:25:00,13.28,13.31,13.28,13.28,162033.73722974578,5.0779,5.0894,5.0779,5.0779,162033.7372
2008-04-09 12:30:00,13.28,13.29,13.28,13.28,48467.56949394156,5.0779,5.0817,5.0779,5.0779,48467.5695
2008-04-09 12:35:00,13.28,13.3,13.26,13.28,280114.04133998574,5.0779,5.0855,5.0702,5.0779,280114.0413
2008-04-09 12:40:00,13.28,13.3,13.27,13.27,197434.06985032075,5.0779,5.0855,5.0741,5.0741,197434.0699
2008-04-09 12:45:00,13.27,13.27,13.23,13.24,125683.06010928962,5.0741,5.0741,5.0588,5.0626,125683.0601
2008-04-09 12:50:00,13.24,13.27,13.22,13.22,162271.3233547161,5.0626,5.0741,5.0549,5.0549,162271.3234
2008-04-09 12:55:00,13.22,13.24,13.22,13.24,82204.79923972441,5.0549,5.0626,5.0549,5.0626,82204.7992
2008-04-09 13:00:00,13.23,13.25,13.23,13.25,191256.8306010929,5.0588,5.0664,5.0588,5.0664,191256.8306
2008-04-09 13:05:00,13.25,13.27,13.22,13.26,473509.1470658114,5.0664,5.0741,5.0549,5.0702,473509.1471
2008-04-09 13:10:00,13.26,13.28,13.26,13.28,118080.30411023996,5.0702,5.0779,5.0702,5.0779,118080.3041
2008-04-09 13:15:00,13.28,13.28,13.28,13.28,52744.11974340698,5.0779,5.0779,5.0779,5.0779,52744.1197
2008-04-09 13:20:00,13.28,13.29,13.28,13.28,121406.5098598242,5.0779,5.0817,5.0779,5.0779,121406.5099
2008-04-09 13:25:00,13.28,13.29,13.27,13.27,117605.13186029936,5.0779,5.0817,5.0741,5.0741,117605.1319
2008-04-09 13:30:00,13.28,13.28,13.26,13.28,180565.45497742933,5.0779,5.0779,5.0702,5.0779,180565.455
2008-04-09 13:35:00,13.28,13.28,13.26,13.28,165359.94297933002,5.0779,5.0779,5.0702,5.0779,165359.943
2008-04-09 13:40:00,13.28,13.28,13.26,13.27,119743.40698503208,5.0779,5.0779,5.0702,5.0741,119743.407
2008-04-09 13:45:00,13.27,13.27,13.23,13.24,322166.78545972914,5.0741,5.0741,5.0588,5.0626,322166.7855
2008-04-09 13:50:00,13.24,13.27,13.24,13.26,157282.01473033975,5.0626,5.0741,5.0626,5.0702,157282.0147
2008-04-09 13:55:00,13.26,13.27,13.26,13.27,69850.3207412687,5.0702,5.0741,5.0702,5.0741,69850.3207
2008-04-09 14:00:00,13.27,13.28,13.26,13.27,321454.0270848182,5.0741,5.0779,5.0702,5.0741,321454.0271
2008-04-09 14:05:00,13.27,13.28,13.26,13.26,232121.6440959848,5.0741,5.0779,5.0702,5.0702,232121.6441
2008-04-09 14:10:00,13.27,13.27,13.22,13.22,242813.0197196484,5.0741,5.0741,5.0549,5.0549,242813.0197
2008-04-09 14:15:00,13.22,13.24,13.21,13.23,248752.67284390592,5.0549,5.0626,5.0511,5.0588,248752.6728
2008-04-09 14:20:00,13.23,13.25,13.23,13.25,138750.2969826562,5.0588,5.0664,5.0588,5.0664,138750.297
2008-04-09 14:25:00,13.25,13.25,13.23,13.24,160133.04822998337,5.0664,5.0664,5.0588,5.0626,160133.0482
2008-04-09 14:30:00,13.23,13.23,13.22,13.22,157994.77310525067,5.0588,5.0588,5.0549,5.0549,157994.7731
2008-04-09 14:35:00,13.22,13.25,13.22,13.25,221430.2684723212,5.0549,5.0664,5.0549,5.0664,221430.2685
2008-04-09 14:40:00,13.25,13.25,13.22,13.22,365882.6324542647,5.0664,5.0664,5.0549,5.0549,365882.6325
2008-04-09 14:45:00,13.22,13.22,13.19,13.2,157757.18698028036,5.0549,5.0549,5.0435,5.0473,157757.187
2008-04-09 14:50:00,13.2,13.21,13.18,13.19,339272.9864575909,5.0473,5.0511,5.0397,5.0435,339272.9865
2008-04-09 14:55:00,13.19,13.23,13.19,13.21,364219.52957947255,5.0435,5.0588,5.0435,5.0511,364219.5296
2008-04-09 15:00:00,13.21,13.22,13.21,13.22,211451.6512235685,5.0511,5.0549,5.0511,5.0549,211451.6512
2008-04-09 15:05:00,13.22,13.25,13.22,13.23,318127.82133523404,5.0549,5.0664,5.0549,5.0588,318127.8213
2008-04-09 15:10:00,13.23,13.23,13.2,13.22,368971.2520788786,5.0588,5.0588,5.0473,5.0549,368971.2521
2008-04-09 15:15:00,13.22,13.22,13.2,13.21,278450.9384651936,5.0549,5.0549,5.0473,5.0511,278450.9385
2008-04-09 15:20:00,13.22,13.23,13.2,13.2,340698.5032074127,5.0549,5.0588,5.0473,5.0473,340698.5032
2008-04-09 15:25:00,13.2,13.22,13.2,13.2,354716.0845806605,5.0473,5.0549,5.0473,5.0473,354716.0846
2008-04-09 15:30:00,13.2,13.22,13.2,13.22,301259.2064623426,5.0473,5.0549,5.0473,5.0549,301259.2065
2008-04-09 15:35:00,13.22,13.29,13.21,13.28,684010.4537894987,5.0549,5.0817,5.0511,5.0779,684010.4538
2008-04-09 15:40:00,13.28,13.29,13.27,13.28,262295.08196721313,5.0779,5.0817,5.0741,5.0779,262295.082
2008-04-09 15:45:00,13.28,13.28,13.27,13.27,285340.9360893324,5.0779,5.0779,5.0741,5.0741,285340.9361
2008-04-09 15:50:00,13.27,13.28,13.25,13.27,508196.7213114754,5.0741,5.0779,5.0664,5.0741,508196.7213
2008-04-09 15:55:00,13.26,13.3,13.25,13.3,672843.9059158945,5.0702,5.0855,5.0664,5.0855,672843.9059
2008-04-10 09:30:00,13.25,13.45,13.25,13.37,576383.939177952,5.0664,5.1429,5.0664,5.1123,576383.9392
2008-04-10 09:35:00,13.37,13.37,13.33,13.35,369684.0104537895,5.1123,5.1123,5.097,5.1047,369684.0105
2008-04-10 09:40:00,13.35,13.37,13.33,13.33,239249.22784509385,5.1047,5.1123,5.097,5.097,239249.2278
2008-04-10 09:45:00,13.33,13.37,13.33,13.34,296507.48396293656,5.097,5.1123,5.097,5.1008,296507.484
2008-04-10 09:50:00,13.34,13.36,13.31,13.33,208363.03159895464,5.1008,5.1085,5.0894,5.097,208363.0316
2008-04-10 09:55:00,13.33,13.35,13.3,13.31,252316.46471846043,5.097,5.1047,5.0855,5.0894,252316.4647
2008-04-10 10:00:00,13.31,13.32,13.3,13.3,210501.30672368733,5.0894,5.0932,5.0855,5.0855,210501.3067
2008-04-10 10:05:00,13.3,13.35,13.29,13.31,310762.6514611547,5.0855,5.1047,5.0817,5.0894,310762.6515
2008-04-10 10:10:00,13.31,13.34,13.3,13.33,217866.47659776668,5.0894,5.1008,5.0855,5.097,217866.4766
2008-04-10 10:15:00,13.34,13.35,13.3,13.34,311000.237586125,5.1008,5.1047,5.0855,5.1008,311000.2376
2008-04-10 10:20:00,13.34,13.41,13.32,13.41,400570.20669992873,5.1008,5.1276,5.0932,5.1276,400570.2067
2008-04-10 10:25:00,13.41,13.47,13.39,13.46,369446.4243288192,5.1276,5.1505,5.12,5.1467,369446.4243
2008-04-10 10:30:00,13.46,13.47,13.37,13.38,306486.10121168924,5.1467,5.1505,5.1123,5.1161,306486.1012
2008-04-10 10:35:00,13.38,13.4,13.36,13.38,180327.868852459,5.1161,5.1238,5.1085,5.1161,180327.8689
2008-04-10 10:40:00,13.38,13.46,13.38,13.45,369684.0104537895,5.1161,5.1467,5.1161,5.1429,369684.0105
2008-04-10 10:45:00,13.45,13.47,13.43,13.46,216440.95984794488,5.1429,5.1505,5.1352,5.1467,216440.9598
2008-04-10 10:50:00,13.46,13.49,13.44,13.45,397481.5870753148,5.1467,5.1582,5.1391,5.1429,397481.5871
2008-04-10 10:55:00,13.45,13.5,13.45,13.5,300071.2758374911,5.1429,5.162,5.1429,5.162,300071.2758
2008-04-10 11:00:00,13.5,13.51,13.45,13.45,143502.01948206226,5.162,5.1658,5.1429,5.1429,143502.0195
2008-04-10 11:05:00,13.46,13.47,13.43,13.45,183178.90235210265,5.1467,5.1505,5.1352,5.1429,183178.9024
2008-04-10 11:10:00,13.45,13.49,13.45,13.48,261582.3235923022,5.1429,5.1582,5.1429,5.1544,261582.3236
2008-04-10 11:15:00,13.48,13.49,13.45,13.49,275124.7327156094,5.1544,5.1582,5.1429,5.1582,275124.7327
2008-04-10 11:20:00,13.48,13.52,13.48,13.52,431218.8168210976,5.1544,5.1697,5.1544,5.1697,431218.8168
2008-04-10 11:25:00,13.52,13.52,13.45,13.46,169398.90710382513,5.1697,5.1697,5.1429,5.1467,169398.9071
2008-04-10 11:30:00,13.46,13.47,13.42,13.44,200285.1033499644,5.1467,5.1505,5.1314,5.1391,200285.1033
2008-04-10 11:35:00,13.44,13.46,13.44,13.44,181515.79947731053,5.1391,5.1467,5.1391,5.1391,181515.7995
2008-04-10 11:40:00,13.44,13.47,13.44,13.46,237348.53884533144,5.1391,5.1505,5.1391,5.1467,237348.5388
2008-04-10 11:45:00,13.46,13.48,13.46,13.47,266809.21834164887,5.1467,5.1544,5.1467,5.1505,266809.2183
2008-04-10 11:50:00,13.46,13.47,13.45,13.46,130197.19648372536,5.1467,5.1505,5.1429,5.1467,130197.1965
2008-04-10 11:55:00,13.46,13.47,13.45,13.45,298408.17296269897,5.1467,5.1505,5.1429,5.1429,298408.173
2008-04-10 12:00:00,13.45,13.46,13.43,13.43,295319.55333808507,5.1429,5.1467,5.1352,5.1352,295319.5533
2008-04-10 12:05:00,13.43,13.44,13.41,13.43,137324.7802328344,5.1352,5.1391,5.1276,5.1352,137324.7802
2008-04-10 12:10:00,13.43,13.45,13.42,13.44,139938.22760750772,5.1352,5.1429,5.1314,5.1391,139938.2276
2008-04-10 12:15:00,13.45,13.46,13.41,13.43,130909.95485863628,5.1429,5.1467,5.1276,5.1352,130909.9549
2008-04-10 12:20:00,13.43,13.44,13.42,13.44,75314.80161558565,5.1352,5.1391,5.1314,5.1391,75314.8016
2008-04-10 12:25:00,13.44,13.44,13.42,13.42,78165.83511522927,5.1391,5.1391,5.1314,5.1314,78165.8351
2008-04-10 12:30:00,13.42,13.43,13.41,13.41,121881.6821097648,5.1314,5.1352,5.1276,5.1276,121881.6821
2008-04-10 12:35:00,13.41,13.42,13.39,13.42,142551.67498218105,5.1276,5.1314,5.12,5.1314,142551.675
2008-04-10 12:40:00,13.42,13.45,13.42,13.45,130672.36873366596,5.1314,5.1429,5.1314,5.1429,130672.3687
2008-04-10 12:45:00,13.45,13.45,13.39,13.4,177952.007602756,5.1429,5.1429,5.12,5.1238,177952.0076
2008-04-10 12:50:00,13.41,13.41,13.38,13.41,548111.1903064861,5.1276,5.1276,5.1161,5.1276,548111.1903
2008-04-10 12:55:00,13.41,13.43,13.4,13.42,78403.42124019958,5.1276,5.1352,5.1238,5.1314,78403.4212
2008-04-10 13:00:00,13.42,13.45,13.42,13.42,129959.61035875505,5.1314,5.1429,5.1314,5.1314,129959.6104
2008-04-10 13:05:00,13.42,13.44,13.41,13.44,94084.10548823948,5.1314,5.1391,5.1276,5.1391,94084.1055
2008-04-10 13:10:00,13.44,13.47,13.44,13.46,153005.46448087433,5.1391,5.1505,5.1391,5.1467,153005.4645
2008-04-10 13:15:00,13.45,13.47,13.44,13.45,193157.5196008553,5.1429,5.1505,5.1391,5.1429,193157.5196
2008-04-10 13:20:00,13.44,13.46,13.44,13.45,107864.100736517,5.1391,5.1467,5.1391,5.1429,107864.1007
2008-04-10 13:25:00,13.46,13.48,13.45,13.46,296507.48396293656,5.1467,5.1544,5.1429,5.1467,296507.484
2008-04-10 13:30:00,13.46,13.48,13.46,13.46,317652.6490852934,5.1467,5.1544,5.1467,5.1467,317652.6491
2008-04-10 13:35:00,13.46,13.49,13.46,13.49,211451.6512235685,5.1467,5.1582,5.1467,5.1582,211451.6512
2008-04-10 13:40:00,13.49,13.5,13.48,13.49,299120.9313376099,5.1582,5.162,5.1544,5.1582,299120.9313
2008-04-10 13:45:00,13.49,13.5,13.48,13.49,143739.60560703254,5.1582,5.162,5.1544,5.1582,143739.6056
2008-04-10 13:50:00,13.5,13.51,13.47,13.48,251841.29246851985,5.162,5.1658,5.1505,5.1544,251841.2925
2008-04-10 13:55:00,13.48,13.49,13.44,13.44,237586.12497030167,5.1544,5.1582,5.1391,5.1391,237586.125
2008-04-10 14:00:00,13.44,13.46,13.44,13.45,159182.70373010216,5.1391,5.1467,5.1391,5.1429,159182.7037
2008-04-10 14:05:00,13.45,13.46,13.44,13.45,90282.72748871466,5.1429,5.1467,5.1391,5.1429,90282.7275
2008-04-10 14:10:00,13.46,13.46,13.46,13.46,91470.65811356615,5.1467,5.1467,5.1467,5.1467,91470.6581
2008-04-10 14:15:00,13.46,13.46,13.44,13.46,196958.8976003801,5.1467,5.1467,5.1391,5.1467,196958.8976
2008-04-10 14:20:00,13.46,13.46,13.44,13.45,399144.6899501069,5.1467,5.1467,5.1391,5.1429,399144.69
2008-04-10 14:25:00,13.45,13.46,13.41,13.42,254929.91209313367,5.1429,5.1467,5.1276,5.1314,254929.9121
2008-04-10 14:30:00,13.41,13.41,13.37,13.39,372535.0439534331,5.1276,5.1276,5.1123,5.12,372535.044
2008-04-10 14:35:00,13.38,13.39,13.38,13.38,355904.015205512,5.1161,5.12,5.1161,5.1161,355904.0152
2008-04-10 14:40:00,13.38,13.39,13.37,13.38,287716.79733903543,5.1161,5.12,5.1123,5.1161,287716.7973
2008-04-10 14:45:00,13.38,13.39,13.37,13.38,230458.5412211927,5.1161,5.12,5.1123,5.1161,230458.5412
2008-04-10 14:50:00,13.38,13.41,13.38,13.41,134711.3328581611,5.1161,5.1276,5.1161,5.1276,134711.3329
2008-04-10 14:55:00,13.41,13.45,13.41,13.44,275599.90496555,5.1276,5.1429,5.1276,5.1391,275599.905
2008-04-10 15:00:00,13.44,13.45,13.44,13.45,312425.7543359468,5.1391,5.1429,5.1391,5.1429,312425.7543
2008-04-10 15:05:00,13.45,13.45,13.45,13.45,164172.0123544785,5.1429,5.1429,5.1429,5.1429,164172.0124
2008-04-10 15:10:00,13.45,13.45,13.42,13.44,277975.76621525304,5.1429,5.1429,5.1314,5.1391,277975.7662
2008-04-10 15:15:00,13.44,13.45,13.43,13.44,161320.9788548349,5.1391,5.1429,5.1352,5.1391,161320.9789
2008-04-10 15:20:00,13.43,13.44,13.42,13.44,287716.79733903543,5.1352,5.1391,5.1314,5.1391,287716.7973
2008-04-10 15:25:00,13.44,13.46,13.44,13.46,167260.63197909243,5.1391,5.1467,5.1391,5.1467,167260.632
2008-04-10 15:30:00,13.46,13.46,13.41,13.41,794488.001900689,5.1467,5.1467,5.1276,5.1276,794488.0019
2008-04-10 15:35:00,13.41,13.43,13.4,13.42,400570.20669992873,5.1276,5.1352,5.1238,5.1314,400570.2067
2008-04-10 15:40:00,13.42,13.42,13.39,13.4,439059.1589451176,5.1314,5.1314,5.12,5.1238,439059.1589
2008-04-10 15:45:00,13.41,13.42,13.4,13.41,593965.3124257544,5.1276,5.1314,5.1238,5.1276,593965.3124
2008-04-10 15:50:00,13.41,13.44,13.41,13.44,832739.3680209076,5.1276,5.1391,5.1276,5.1391,832739.368
2008-04-10 15:55:00,13.44,13.47,13.43,13.44,939415.5381325732,5.1391,5.1505,5.1352,5.1391,939415.5381
2008-04-11 09:30:00,13.25,13.31,13.22,13.27,408410.5488239487,5.0664,5.0894,5.0549,5.0741,408410.5488
2008-04-11 09:35:00,13.27,13.29,13.25,13.28,231884.0579710145,5.0741,5.0817,5.0664,5.0779,231884.058
2008-04-11 09:40:00,13.28,13.31,13.24,13.24,360418.1515799477,5.0779,5.0894,5.0626,5.0626,360418.1516
2008-04-11 09:45:00,13.24,13.28,13.24,13.26,128296.50748396294,5.0626,5.0779,5.0626,5.0702,128296.5075
2008-04-11 09:50:00,13.26,13.27,13.22,13.26,218104.062722737,5.0702,5.0741,5.0549,5.0702,218104.0627
2008-04-11 09:55:00,13.26,13.26,13.22,13.24,382038.4889522452,5.0702,5.0702,5.0549,5.0626,382038.489
2008-04-11 10:00:00,13.24,13.26,13.23,13.23,257068.18721786648,5.0626,5.0702,5.0588,5.0588,257068.1872
2008-04-11 10:05:00,13.23,13.25,13.21,13.22,303159.895462105,5.0588,5.0664,5.0511,5.0549,303159.8955
2008-04-11 10:10:00,13.22,13.24,13.2,13.23,139463.05535756712,5.0549,5.0626,5.0473,5.0588,139463.0554
2008-04-11 10:15:00,13.23,13.26,13.22,13.26,167023.04585412212,5.0588,5.0702,5.0549,5.0702,167023.0459
2008-04-11 10:20:00,13.26,13.26,13.22,13.22,125207.88785934902,5.0702,5.0702,5.0549,5.0549,125207.8879
2008-04-11 10:25:00,13.22,13.24,13.2,13.22,284153.0054644809,5.0549,5.0626,5.0473,5.0549,284153.0055
2008-04-11 10:30:00,13.22,13.23,13.2,13.21,304347.82608695654,5.0549,5.0588,5.0473,5.0511,304347.8261
2008-04-11 10:35:00,13.22,13.22,13.2,13.21,155381.32573057734,5.0549,5.0549,5.0473,5.0511,155381.3257
2008-04-11 10:40:00,13.21,13.25,13.21,13.21,258018.53171774768,5.0511,5.0664,5.0511,5.0511,258018.5317
2008-04-11 10:45:00,13.21,13.22,13.2,13.21,184842.00522689475,5.0511,5.0549,5.0473,5.0511,184842.0052
2008-04-11 10:50:00,13.22,13.23,13.2,13.23,248752.67284390592,5.0549,5.0588,5.0473,5.0588,248752.6728
2008-04-11 10:55:00,13.23,13.24,13.22,13.22,230458.5412211927,5.0588,5.0626,5.0549,5.0549,230458.5412
2008-04-11 11:00:00,13.22,13.22,13.15,13.17,270610.5963411737,5.0549,5.0549,5.0282,5.0358,270610.5963
2008-04-11 11:05:00,13.17,13.17,13.13,13.13,410548.8239486814,5.0358,5.0358,5.0205,5.0205,410548.8239
2008-04-11 11:10:00,13.14,13.15,13.11,13.11,362081.2544547399,5.0244,5.0282,5.0129,5.0129,362081.2545
2008-04-11 11:15:00,13.12,13.12,13.09,13.1,306010.92896174866,5.0167,5.0167,5.0052,5.0091,306010.929
2008-04-11 11:20:00,13.1,13.1,13.07,13.09,320503.682584937,5.0091,5.0091,4.9976,5.0052,320503.6826
2008-04-11 11:25:00,13.09,13.1,13.09,13.1,71038.25136612022,5.0052,5.0091,5.0052,5.0091,71038.2514
2008-04-11 11:30:00,13.1,13.12,13.1,13.11,146828.22523164647,5.0091,5.0167,5.0091,5.0129,146828.2252
2008-04-11 11:35:00,13.11,13.13,13.11,13.13,183178.90235210265,5.0129,5.0205,5.0129,5.0205,183178.9024
2008-04-11 11:40:00,13.13,13.14,13.12,13.14,162508.90947968638,5.0205,5.0244,5.0167,5.0244,162508.9095
2008-04-11 11:45:00,13.14,13.16,13.13,13.14,262295.08196721313,5.0244,5.032,5.0205,5.0244,262295.082
2008-04-11 11:50:00,13.13,13.15,13.11,13.14,493466.3815633168,5.0205,5.0282,5.0129,5.0244,493466.3816
2008-04-11 11:55:00,13.14,13.17,13.14,13.15,340698.5032074127,5.0244,5.0358,5.0244,5.0282,340698.5032
2008-04-11 12:00:00,13.15,13.15,13.12,13.12,220242.33784746967,5.0282,5.0282,5.0167,5.0167,220242.3378
2008-04-11 12:05:00,13.12,13.12,13.09,13.11,257543.35946780708,5.0167,5.0167,5.0052,5.0129,257543.3595
2008-04-11 12:10:00,13.1,13.11,13.1,13.1,67236.87336659539,5.0091,5.0129,5.0091,5.0091,67236.8734
2008-04-11 12:15:00,13.11,13.11,13.1,13.11,84343.07436445712,5.0129,5.0129,5.0091,5.0129,84343.0744
2008-04-11 12:20:00,13.11,13.11,13.06,13.06,498930.8624376337,5.0129,5.0129,4.9938,4.9938,498930.8624
2008-04-11 12:25:00,13.06,13.07,13.05,13.05,226181.99097172727,4.9938,4.9976,4.9899,4.9899,226181.991
2008-04-11 12:30:00,13.05,13.06,13.05,13.06,135186.5051081017,4.9899,4.9938,4.9899,4.9938,135186.5051
2008-04-11 12:35:00,13.06,13.06,13.06,13.06,114041.33998574484,4.9938,4.9938,4.9938,4.9938,114041.34
2008-04-11 12:40:00,13.06,13.06,13.05,13.05,65098.59824186267,4.9938,4.9938,4.9899,4.9899,65098.5982
2008-04-11 12:45:00,13.05,13.06,13.05,13.06,212164.40959847943,4.9899,4.9938,4.9899,4.9938,212164.4096
2008-04-11 12:50:00,13.06,13.08,13.06,13.07,80066.52411499168,4.9938,5.0014,4.9938,4.9976,80066.5241
2008-04-11 12:55:00,13.08,13.08,13.05,13.05,196246.13922546923,5.0014,5.0014,4.9899,4.9899,196246.1392
2008-04-11 13:00:00,13.05,13.06,13.05,13.06,182466.1439771917,4.9899,4.9938,4.9899,4.9938,182466.144
2008-04-11 13:05:00,13.06,13.08,13.06,13.08,170586.83772867665,4.9938,5.0014,4.9938,5.0014,170586.8377
2008-04-11 13:10:00,13.07,13.08,13.06,13.07,97410.31123782371,4.9976,5.0014,4.9938,4.9976,97410.3112
2008-04-11 13:15:00,13.07,13.09,13.07,13.08,142314.08885721074,4.9976,5.0052,4.9976,5.0014,142314.0889
2008-04-11 13:20:00,13.08,13.08,13.04,13.06,258493.70396768829,5.0014,5.0014,4.9861,4.9938,258493.704
2008-04-11 13:25:00,13.06,13.06,13.03,13.03,176764.0769779045,4.9938,4.9938,4.9823,4.9823,176764.077
2008-04-11 13:30:00,13.04,13.04,13.01,13.02,246614.3977191732,4.9861,4.9861,4.9747,4.9785,246614.3977
2008-04-11 13:35:00,13.02,13.02,12.99,13.0,120693.75148491329,4.9785,4.9785,4.967,4.9708,120693.7515
2008-04-11 13:40:00,13.01,13.06,13.0,13.03,358517.4625801853,4.9747,4.9938,4.9708,4.9823,358517.4626
2008-04-11 13:45:00,13.03,13.04,13.01,13.02,101449.27536231883,4.9823,4.9861,4.9747,4.9785,101449.2754
2008-04-11 13:50:00,13.02,13.04,13.01,13.03,165835.11522927062,4.9785,4.9861,4.9747,4.9823,165835.1152
2008-04-11 13:55:00,13.04,13.05,13.03,13.04,110477.5481111903,4.9861,4.9899,4.9823,4.9861,110477.5481
2008-04-11 14:00:00,13.04,13.05,13.04,13.04,155618.91185554763,4.9861,4.9899,4.9861,4.9861,155618.9119
2008-04-11 14:05:00,13.04,13.06,13.04,13.04,269185.07959135185,4.9861,4.9938,4.9861,4.9861,269185.0796
2008-04-11 14:10:00,13.04,13.04,13.01,13.01,184604.4191019245,4.9861,4.9861,4.9747,4.9747,184604.4191
2008-04-11 14:15:00,13.01,13.03,13.01,13.02,407697.7904490378,4.9747,4.9823,4.9747,4.9785,407697.7904
2008-04-11 14:20:00,13.02,13.03,13.02,13.02,69375.1484913281,4.9785,4.9823,4.9785,4.9785,69375.1485
2008-04-11 14:25:00,13.02,13.04,13.02,13.04,147540.9836065574,4.9785,4.9861,4.9785,4.9861,147540.9836
2008-04-11 14:30:00,13.03,13.04,13.03,13.04,161558.56497980517,4.9823,4.9861,4.9823,4.9861,161558.565
2008-04-11 14:35:00,13.04,13.04,13.03,13.03,78641.00736516988,4.9861,4.9861,4.9823,4.9823,78641.0074
2008-04-11 14:40:00,13.03,13.03,13.01,13.01,179852.6966025184,4.9823,4.9823,4.9747,4.9747,179852.6966
2008-04-11 14:45:00,13.01,13.01,13.01,13.01,96459.96673794252,4.9747,4.9747,4.9747,4.9747,96459.9667
2008-04-11 14:50:00,13.01,13.06,13.01,13.06,189831.3138512711,4.9747,4.9938,4.9747,4.9938,189831.3139
2008-04-11 14:55:00,13.06,13.07,13.03,13.06,388453.31432644336,4.9938,4.9976,4.9823,4.9938,388453.3143
2008-04-11 15:00:00,13.06,13.06,13.03,13.03,173675.45735329058,4.9938,4.9938,4.9823,4.9823,173675.4574
2008-04-11 15:05:00,13.04,13.04,13.01,13.01,294131.6227132336,4.9861,4.9861,4.9747,4.9747,294131.6227
2008-04-11 15:10:00,13.02,13.02,12.98,12.98,230220.9550962224,4.9785,4.9785,4.9632,4.9632,230220.9551
2008-04-11 15:15:00,12.98,12.99,12.98,12.99,133285.81610833926,4.9632,4.967,4.9632,4.967,133285.8161
2008-04-11 15:20:00,12.98,13.01,12.97,13.0,569731.5276787835,4.9632,4.9747,4.9594,4.9708,569731.5277
2008-04-11 15:25:00,13.0,13.01,12.98,12.98,521263.958184842,4.9708,4.9747,4.9632,4.9632,521263.9582
2008-04-11 15:30:00,12.98,12.99,12.96,12.98,468519.838441435,4.9632,4.967,4.9555,4.9632,468519.8384
2008-04-11 15:35:00,12.98,12.98,12.92,12.92,388215.728201473,4.9632,4.9632,4.9402,4.9402,388215.7282
2008-04-11 15:40:00,12.92,12.95,12.92,12.95,711570.4442860538,4.9402,4.9517,4.9402,4.9517,711570.4443
2008-04-11 15:45:00,12.95,12.96,12.95,12.96,475647.4221905441,4.9517,4.9555,4.9517,4.9555,475647.4222
2008-04-11 15:50:00,12.96,13.0,12.96,13.0,660014.2551674983,4.9555,4.9708,4.9555,4.9708,660014.2552
2008-04-11 15:55:00,13.0,13.03,13.0,13.01,1120218.5792349726,4.9708,4.9823,4.9708,4.9747,1120218.5792
2008-04-14 09:30:00,13.09,13.09,13.0,13.03,622238.0612972203,5.0052,5.0052,4.9708,4.9823,622238.0613
2008-04-14 09:35:00,13.03,13.12,13.03,13.11,505108.1016868615,4.9823,5.0167,4.9823,5.0129,505108.1017
2008-04-14 09:40:00,13.11,13.15,13.09,13.12,477548.1111903065,5.0129,5.0282,5.0052,5.0167,477548.1112
2008-04-14 09:45:00,13.12,13.16,13.1,13.15,536944.642432882,5.0167,5.032,5.0091,5.0282,536944.6424
2008-04-14 09:50:00,13.16,13.25,13.14,13.25,424091.2330719886,5.032,5.0664,5.0244,5.0664,424091.2331
2008-04-14 09:55:00,13.25,13.3,13.22,13.28,678545.9729151818,5.0664,5.0855,5.0549,5.0779,678545.9729
2008-04-14 10:00:00,13.28,13.28,13.2,13.25,1189118.5554763605,5.0779,5.0779,5.0473,5.0664,1189118.5555
2008-04-14 10:05:00,13.24,13.25,13.22,13.24,278926.11071513424,5.0626,5.0664,5.0549,5.0626,278926.1107
2008-04-14 10:10:00,13.24,13.25,13.23,13.25,275599.90496555,5.0626,5.0664,5.0588,5.0664,275599.905
2008-04-14 10:15:00,13.24,13.28,13.24,13.28,231884.0579710145,5.0626,5.0779,5.0626,5.0779,231884.058
2008-04-14 10:20:00,13.28,13.28,13.22,13.24,309574.72083630314,5.0779,5.0779,5.0549,5.0626,309574.7208
2008-04-14 10:25:00,13.24,13.36,13.24,13.36,480161.5585649798,5.0626,5.1085,5.0626,5.1085,480161.5586
2008-04-14 10:30:00,13.36,13.36,13.32,13.34,330719.88595866004,5.1085,5.1085,5.0932,5.1008,330719.886
2008-04-14 10:35:00,13.34,13.35,13.32,13.34,205511.998099311,5.1008,5.1047,5.0932,5.1008,205511.9981
2008-04-14 10:40:00,13.34,13.35,13.32,13.33,172487.52672843906,5.1008,5.1047,5.0932,5.097,172487.5267
2008-04-14 10:45:00,13.33,13.34,13.32,13.34,174625.80185317178,5.097,5.1008,5.0932,5.1008,174625.8019
2008-04-14 10:50:00,13.34,13.34,13.28,13.28,237110.95272036115,5.1008,5.1008,5.0779,5.0779,237110.9527
2008-04-14 10:55:00,13.28,13.31,13.27,13.31,118080.30411023996,5.0779,5.0894,5.0741,5.0894,118080.3041
2008-04-14 11:00:00,13.31,13.31,13.29,13.3,193157.5196008553,5.0894,5.0894,5.0817,5.0855,193157.5196
2008-04-14 11:05:00,13.3,13.31,13.28,13.28,178902.3521026372,5.0855,5.0894,5.0779,5.0779,178902.3521
2008-04-14 11:10:00,13.28,13.3,13.21,13.22,719648.372535044,5.0779,5.0855,5.0511,5.0549,719648.3725
2008-04-14 11:15:00,13.22,13.25,13.2,13.2,435732.95319553337,5.0549,5.0664,5.0473,5.0473,435732.9532
2008-04-14 11:20:00,13.2,13.26,13.19,13.22,558327.3936802091,5.0473,5.0702,5.0435,5.0549,558327.3937
2008-04-14 11:25:00,13.22,13.26,13.22,13.26,231171.2995961036,5.0549,5.0702,5.0549,5.0702,231171.2996
2008-04-14 11:30:00,13.27,13.27,13.21,13.25,287479.2112140651,5.0741,5.0741,5.0511,5.0664,287479.2112
2008-04-14 11:35:00,13.25,13.26,13.23,13.25,178427.1798526966,5.0664,5.0702,5.0588,5.0664,178427.1799
2008-04-14 11:40:00,13.25,13.28,13.24,13.27,219291.9933475885,5.0664,5.0779,5.0626,5.0741,219291.9933
2008-04-14 11:45:00,13.28,13.28,13.25,13.27,91470.65811356615,5.0779,5.0779,5.0664,5.0741,91470.6581
2008-04-14 11:50:00,13.27,13.28,13.25,13.26,104300.30886196246,5.0741,5.0779,5.0664,5.0702,104300.3089
2008-04-14 11:55:00,13.27,13.28,13.25,13.27,149679.2587312901,5.0741,5.0779,5.0664,5.0741,149679.2587
2008-04-14 12:00:00,13.28,13.3,13.26,13.28,116892.37348538844,5.0779,5.0855,5.0702,5.0779,116892.3735
2008-04-14 12:05:00,13.28,13.28,13.25,13.27,246851.9838441435,5.0779,5.0779,5.0664,5.0741,246851.9838
2008-04-14 12:10:00,13.27,13.27,13.25,13.25,134711.3328581611,5.0741,5.0741,5.0664,5.0664,134711.3329
2008-04-14 12:15:00,13.25,13.26,13.23,13.25,143264.43335709194,5.0664,5.0702,5.0588,5.0664,143264.4334
2008-04-14 12:20:00,13.25,13.26,13.23,13.26,137324.7802328344,5.0664,5.0702,5.0588,5.0702,137324.7802
2008-04-14 12:25:00,13.26,13.3,13.25,13.28,162033.73722974578,5.0702,5.0855,5.0664,5.0779,162033.7372
2008-04-14 12:30:00,13.28,13.28,13.25,13.27,113328.58161083392,5.0779,5.0779,5.0664,5.0741,113328.5816
2008-04-14 12:35:00,13.27,13.27,13.25,13.25,64148.25374198147,5.0741,5.0741,5.0664,5.0664,64148.2537
2008-04-14 12:40:00,13.25,13.28,13.24,13.27,175813.73247802327,5.0664,5.0779,5.0626,5.0741,175813.7325
2008-04-14 12:45:00,13.27,13.28,13.26,13.28,219767.16559752912,5.0741,5.0779,5.0702,5.0779,219767.1656
2008-04-14 12:50:00,13.27,13.3,13.26,13.26,293181.2782133524,5.0741,5.0855,5.0702,5.0702,293181.2782
2008-04-14 12:55:00,13.26,13.29,13.25,13.26,304822.9983368971,5.0702,5.0817,5.0664,5.0702,304822.9983
2008-04-14 13:00:00,13.25,13.27,13.23,13.25,244713.7087194108,5.0664,5.0741,5.0588,5.0664,244713.7087
2008-04-14 13:05:00,13.25,13.26,13.24,13.25,158469.94535519127,5.0664,5.0702,5.0626,5.0664,158469.9454
2008-04-14 13:10:00,13.25,13.3,13.25,13.26,161796.1511047755,5.0664,5.0855,5.0664,5.0702,161796.1511
2008-04-14 13:15:00,13.26,13.26,13.23,13.25,129484.43810881444,5.0702,5.0702,5.0588,5.0664,129484.4381
2008-04-14 13:20:00,13.25,13.28,13.24,13.27,245188.8809693514,5.0664,5.0779,5.0626,5.0741,245188.881
2008-04-14 13:25:00,13.27,13.29,13.25,13.29,274649.5604656688,5.0741,5.0817,5.0664,5.0817,274649.5605
2008-04-14 13:30:00,13.28,13.3,13.28,13.29,67236.87336659539,5.0779,5.0855,5.0779,5.0817,67236.8734
2008-04-14 13:35:00,13.29,13.3,13.28,13.29,65811.35661677358,5.0817,5.0855,5.0779,5.0817,65811.3566
2008-04-14 13:40:00,13.29,13.3,13.27,13.28,142551.67498218105,5.0817,5.0855,5.0741,5.0779,142551.675
2008-04-14 13:45:00,13.28,13.28,13.25,13.25,140175.81373247804,5.0779,5.0779,5.0664,5.0664,140175.8137
2008-04-14 13:50:00,13.25,13.26,13.23,13.25,209075.78997386555,5.0664,5.0702,5.0588,5.0664,209075.79
2008-04-14 13:55:00,13.25,13.25,13.23,13.25,95509.6222380613,5.0664,5.0664,5.0588,5.0664,95509.6222
2008-04-14 14:00:00,13.25,13.26,13.24,13.25,85055.83273936802,5.0664,5.0702,5.0626,5.0664,85055.8327
2008-04-14 14:05:00,13.25,13.26,13.22,13.23,135424.091233072,5.0664,5.0702,5.0549,5.0588,135424.0912
2008-04-14 14:10:00,13.22,13.24,13.22,13.22,329769.54145877884,5.0549,5.0626,5.0549,5.0549,329769.5415
2008-04-14 14:15:00,13.22,13.22,13.17,13.17,205749.5842242813,5.0549,5.0549,5.0358,5.0358,205749.5842
2008-04-14 14:20:00,13.17,13.23,13.17,13.21,270373.0102162034,5.0358,5.0588,5.0358,5.0511,270373.0102
2008-04-14 14:25:00,13.21,13.21,13.18,13.2,126633.40460917084,5.0511,5.0511,5.0397,5.0473,126633.4046
2008-04-14 14:30:00,13.2,13.24,13.19,13.23,137799.952482775,5.0473,5.0626,5.0435,5.0588,137799.9525
2008-04-14 14:35:00,13.23,13.24,13.22,13.23,114991.68448562604,5.0588,5.0626,5.0549,5.0588,114991.6845
2008-04-14 14:40:00,13.23,13.25,13.22,13.23,98360.65573770492,5.0588,5.0664,5.0549,5.0588,98360.6557
2008-04-14 14:45:00,13.23,13.24,13.21,13.21,80779.28248990259,5.0588,5.0626,5.0511,5.0511,80779.2825
2008-04-14 14:50:00,13.21,13.21,13.17,13.17,165835.11522927062,5.0511,5.0511,5.0358,5.0358,165835.1152
2008-04-14 14:55:00,13.17,13.17,13.16,13.17,96935.13898788313,5.0358,5.0358,5.032,5.0358,96935.139
2008-04-14 15:00:00,13.17,13.2,13.17,13.17,108814.4452363982,5.0358,5.0473,5.0358,5.0358,108814.4452
2008-04-14 15:05:00,13.17,13.23,13.15,13.23,607507.7215490616,5.0358,5.0588,5.0282,5.0588,607507.7215
2008-04-14 15:10:00,13.23,13.23,13.17,13.22,701591.827037301,5.0588,5.0588,5.0358,5.0549,701591.827
2008-04-14 15:15:00,13.22,13.28,13.22,13.26,953670.7056307913,5.0549,5.0779,5.0549,5.0702,953670.7056
2008-04-14 15:20:00,13.26,13.28,13.24,13.24,217628.8904727964,5.0702,5.0779,5.0626,5.0626,217628.8905
2008-04-14 15:25:00,13.25,13.27,13.22,13.23,417201.23544784985,5.0664,5.0741,5.0549,5.0588,417201.2354
2008-04-14 15:30:00,13.23,13.26,13.23,13.25,343074.3644571157,5.0588,5.0702,5.0588,5.0664,343074.3645
2008-04-14 15:35:00,13.25,13.25,13.24,13.24,259681.6345925398,5.0664,5.0664,5.0626,5.0626,259681.6346
2008-04-14 15:40:00,13.24,13.26,13.22,13.23,637443.5732953196,5.0626,5.0702,5.0549,5.0588,637443.5733
2008-04-14 15:45:00,13.23,13.26,13.22,13.25,486813.97006414825,5.0588,5.0702,5.0549,5.0664,486813.9701
2008-04-14 15:50:00,13.25,13.25,13.22,13.22,741268.7099073414,5.0664,5.0664,5.0549,5.0549,741268.7099
2008-04-14 15:55:00,13.22,13.25,13.2,13.22,510334.99643620814,5.0549,5.0664,5.0473,5.0549,510334.9964
2008-04-15 09:30:00,13.39,13.41,13.33,13.38,624138.7502969827,5.12,5.1276,5.097,5.1161,624138.7503
2008-04-15 09:35:00,13.38,13.44,13.37,13.4,861249.7030173438,5.1161,5.1391,5.1123,5.1238,861249.703
2008-04-15 09:40:00,13.39,13.43,13.38,13.43,427655.0249465432,5.12,5.1352,5.1161,5.1352,427655.0249
2008-04-15 09:45:00,13.43,13.45,13.41,13.45,336184.366832977,5.1352,5.1429,5.1276,5.1429,336184.3668
2008-04-15 09:50:00,13.45,13.45,13.3,13.3,521739.1304347826,5.1429,5.1429,5.0855,5.0855,521739.1304
2008-04-15 09:55:00,13.3,13.32,13.28,13.29,612497.0301734379,5.0855,5.0932,5.0779,5.0817,612497.0302
2008-04-15 10:00:00,13.29,13.32,13.28,13.32,581848.420052269,5.0817,5.0932,5.0779,5.0932,581848.4201
2008-04-15 10:05:00,13.32,13.33,13.3,13.32,526728.4390591589,5.0932,5.097,5.0855,5.0932,526728.4391
2008-04-15 10:10:00,13.32,13.34,13.3,13.31,350677.12045616534,5.0932,5.1008,5.0855,5.0894,350677.1205
2008-04-15 10:15:00,13.31,13.33,13.3,13.33,409123.3071988596,5.0894,5.097,5.0855,5.097,409123.3072
2008-04-15 10:20:00,13.33,13.33,13.3,13.32,341173.6754573533,5.097,5.097,5.0855,5.0932,341173.6755
2008-04-15 10:25:00,13.32,13.32,13.28,13.28,270373.0102162034,5.0932,5.0932,5.0779,5.0779,270373.0102
2008-04-15 10:30:00,13.28,13.32,13.28,13.3,485150.8671893561,5.0779,5.0932,5.0779,5.0855,485150.8672
2008-04-15 10:35:00,13.3,13.31,13.26,13.29,477072.9389403659,5.0855,5.0894,5.0702,5.0817,477072.9389
2008-04-15 10:40:00,13.29,13.3,13.28,13.3,405084.3430743645,5.0817,5.0855,5.0779,5.0855,405084.3431
2008-04-15 10:45:00,13.3,13.32,13.28,13.31,492991.2093133761,5.0855,5.0932,5.0779,5.0894,492991.2093
2008-04-15 10:50:00,13.31,13.33,13.3,13.31,397719.1732002851,5.0894,5.097,5.0855,5.0894,397719.1732
2008-04-15 10:55:00,13.31,13.33,13.3,13.31,452601.5680684248,5.0894,5.097,5.0855,5.0894,452601.5681
2008-04-15 11:00:00,13.31,13.36,13.3,13.35,606319.79092421,5.0894,5.1085,5.0855,5.1047,606319.7909
2008-04-15 11:05:00,13.35,13.36,13.29,13.29,355666.4290805417,5.1047,5.1085,5.0817,5.0817,355666.4291
2008-04-15 11:10:00,13.29,13.34,13.29,13.3,328819.19695889764,5.0817,5.1008,5.0817,5.0855,328819.197
2008-04-15 11:15:00,13.3,13.34,13.3,13.34,247089.5699691138,5.0855,5.1008,5.0855,5.1008,247089.57
2008-04-15 11:20:00,13.34,13.35,13.32,13.33,275599.90496555,5.1008,5.1047,5.0932,5.097,275599.905
2008-04-15 11:25:00,13.33,13.33,13.3,13.3,205987.1703492516,5.097,5.097,5.0855,5.0855,205987.1703
2008-04-15 11:30:00,13.3,13.33,13.3,13.31,219291.9933475885,5.0855,5.097,5.0855,5.0894,219291.9933
2008-04-15 11:35:00,13.31,13.32,13.3,13.31,257305.7733428368,5.0894,5.0932,5.0855,5.0894,257305.7733
2008-04-15 11:40:00,13.31,13.33,13.3,13.33,213114.75409836063,5.0894,5.097,5.0855,5.097,213114.7541
2008-04-15 11:45:00,13.33,13.33,13.31,13.32,114991.68448562604,5.097,5.097,5.0894,5.0932,114991.6845
2008-04-15 11:50:00,13.33,13.33,13.3,13.31,278688.524590164,5.097,5.097,5.0855,5.0894,278688.5246
2008-04-15 11:55:00,13.31,13.31,13.27,13.28,277975.76621525304,5.0894,5.0894,5.0741,5.0779,277975.7662
2008-04-15 12:00:00,13.28,13.32,13.28,13.3,144214.77785697317,5.0779,5.0932,5.0779,5.0855,144214.7779
2008-04-15 12:05:00,13.3,13.31,13.29,13.3,195533.3808505584,5.0855,5.0894,5.0817,5.0855,195533.3809
2008-04-15 12:10:00,13.31,13.31,13.29,13.31,204799.2397244001,5.0894,5.0894,5.0817,5.0894,204799.2397
2008-04-15 12:15:00,13.31,13.34,13.3,13.33,75552.38774055595,5.0894,5.1008,5.0855,5.097,75552.3877
2008-04-15 12:20:00,13.33,13.34,13.3,13.3,187930.62485150868,5.097,5.1008,5.0855,5.0855,187930.6249
2008-04-15 12:25:00,13.3,13.34,13.3,13.32,91470.65811356615,5.0855,5.1008,5.0855,5.0932,91470.6581
2008-04-15 12:30:00,13.32,13.35,13.31,13.32,144452.36398194346,5.0932,5.1047,5.0894,5.0932,144452.364
2008-04-15 12:35:00,13.31,13.34,13.31,13.34,89094.79686386316,5.0894,5.1008,5.0894,5.1008,89094.7969
2008-04-15 12:40:00,13.34,13.38,13.33,13.33,325255.4050843431,5.1008,5.1161,5.097,5.097,325255.4051
2008-04-15 12:45:00,13.33,13.33,13.31,13.31,98835.82798764552,5.097,5.097,5.0894,5.0894,98835.828
2008-04-15 12:50:00,13.31,13.34,13.31,13.34,221430.2684723212,5.0894,5.1008,5.0894,5.1008,221430.2685
2008-04-15 12:55:00,13.34,13.34,13.32,13.33,83392.72986457591,5.1008,5.1008,5.0932,5.097,83392.7299
2008-04-15 13:00:00,13.32,13.33,13.32,13.32,134473.74673319078,5.0932,5.097,5.0932,5.0932,134473.7467
2008-04-15 13:05:00,13.32,13.33,13.3,13.3,101686.86148728916,5.0932,5.097,5.0855,5.0855,101686.8615
2008-04-15 13:10:00,13.3,13.31,13.28,13.3,250653.3618436684,5.0855,5.0894,5.0779,5.0855,250653.3618
2008-04-15 13:15:00,13.31,13.34,13.31,13.31,207175.10097410312,5.0894,5.1008,5.0894,5.0894,207175.101
2008-04-15 13:20:00,13.32,13.32,13.3,13.3,237823.71109527204,5.0932,5.0932,5.0855,5.0855,237823.7111
2008-04-15 13:25:00,13.3,13.3,13.29,13.29,203136.136849608,5.0855,5.0855,5.0817,5.0817,203136.1368
2008-04-15 13:30:00,13.29,13.29,13.27,13.29,127108.57685911145,5.0817,5.0817,5.0741,5.0817,127108.5769
2008-04-15 13:35:00,13.29,13.3,13.26,13.28,248990.2589688762,5.0817,5.0855,5.0702,5.0779,248990.259
2008-04-15 13:40:00,13.28,13.32,13.28,13.32,207175.10097410312,5.0779,5.0932,5.0779,5.0932,207175.101
2008-04-15 13:45:00,13.32,13.33,13.31,13.33,196958.8976003801,5.0932,5.097,5.0894,5.097,196958.8976
2008-04-15 13:50:00,13.33,13.34,13.32,13.34,209788.54834877644,5.097,5.1008,5.0932,5.1008,209788.5483
2008-04-15 13:55:00,13.34,13.34,13.32,13.33,160133.04822998337,5.1008,5.1008,5.0932,5.097,160133.0482
2008-04-15 14:00:00,13.33,13.34,13.32,13.33,131622.71323354717,5.097,5.1008,5.0932,5.097,131622.7132
2008-04-15 14:05:00,13.33,13.36,13.33,13.34,170824.42385364696,5.097,5.1085,5.097,5.1008,170824.4239
2008-04-15 14:10:00,13.34,13.36,13.33,13.36,193157.5196008553,5.1008,5.1085,5.097,5.1085,193157.5196
2008-04-15 14:15:00,13.36,13.36,13.31,13.32,107864.100736517,5.1085,5.1085,5.0894,5.0932,107864.1007
2008-04-15 14:20:00,13.31,13.32,13.3,13.3,83630.31598954622,5.0894,5.0932,5.0855,5.0855,83630.316
2008-04-15 14:25:00,13.3,13.32,13.3,13.3,132810.64385839866,5.0855,5.0932,5.0855,5.0855,132810.6439
2008-04-15 14:30:00,13.3,13.33,13.28,13.3,333333.3333333333,5.0855,5.097,5.0779,5.0855,333333.3333
2008-04-15 14:35:00,13.31,13.32,13.28,13.29,123069.6127346163,5.0894,5.0932,5.0779,5.0817,123069.6127
2008-04-15 14:40:00,13.29,13.3,13.28,13.28,320978.85483487765,5.0817,5.0855,5.0779,5.0779,320978.8548
2008-04-15 14:45:00,13.28,13.3,13.28,13.28,236873.36659539083,5.0779,5.0855,5.0779,5.0779,236873.3666
2008-04-15 14:50:00,13.28,13.28,13.2,13.22,518175.3385602281,5.0779,5.0779,5.0473,5.0549,518175.3386
2008-04-15 14:55:00,13.22,13.25,13.22,13.25,264433.3570919458,5.0549,5.0664,5.0549,5.0664,264433.3571
2008-04-15 15:00:00,13.25,13.25,13.2,13.21,333808.50558327395,5.0664,5.0664,5.0473,5.0511,333808.5056
2008-04-15 15:05:00,13.21,13.22,13.18,13.2,392017.1062009979,5.0511,5.0549,5.0397,5.0473,392017.1062
2008-04-15 15:10:00,13.2,13.22,13.17,13.17,550724.6376811594,5.0473,5.0549,5.0358,5.0358,550724.6377
2008-04-15 15:15:00,13.17,13.19,13.17,13.19,369921.5965787598,5.0358,5.0435,5.0358,5.0435,369921.5966
2008-04-15 15:20:00,13.19,13.2,13.17,13.2,606082.2047992398,5.0435,5.0473,5.0358,5.0473,606082.2048
2008-04-15 15:25:00,13.2,13.21,13.18,13.2,399144.6899501069,5.0473,5.0511,5.0397,5.0473,399144.69
2008-04-15 15:30:00,13.2,13.25,13.2,13.25,543359.4678070801,5.0473,5.0664,5.0473,5.0664,543359.4678
2008-04-15 15:35:00,13.25,13.28,13.25,13.26,402470.8956996912,5.0664,5.0779,5.0664,5.0702,402470.8957
2008-04-15 15:40:00,13.26,13.28,13.26,13.28,384889.5224518888,5.0702,5.0779,5.0702,5.0779,384889.5225
2008-04-15 15:45:00,13.28,13.29,13.27,13.27,250178.18959372773,5.0779,5.0817,5.0741,5.0741,250178.1896
2008-04-15 15:50:00,13.27,13.27,13.25,13.27,458541.2211926824,5.0741,5.0741,5.0664,5.0741,458541.2212
2008-04-15 15:55:00,13.26,13.3,13.25,13.28,786410.0736516988,5.0702,5.0855,5.0664,5.0779,786410.0737
2008-04-16 09:30:00,13.47,13.51,13.42,13.43,670468.0446661916,5.1505,5.1658,5.1314,5.1352,670468.0447
2008-04-16 09:35:00,13.43,13.44,13.31,13.33,685911.1427892611,5.1352,5.1391,5.0894,5.097,685911.1428
2008-04-16 09:40:00,13.33,13.38,13.29,13.38,1229745.7828462818,5.097,5.1161,5.0817,5.1161,1229745.7828
2008-04-16 09:45:00,13.37,13.47,13.37,13.47,812544.5473984319,5.1123,5.1505,5.1123,5.1505,812544.5474
2008-04-16 09:50:00,13.47,13.49,13.45,13.46,1294131.6227132336,5.1505,5.1582,5.1429,5.1467,1294131.6227
2008-04-16 09:55:00,13.45,13.46,13.39,13.44,1078403.4212401996,5.1429,5.1467,5.12,5.1391,1078403.4212
2008-04-16 10:00:00,13.44,13.48,13.43,13.46,758612.4970301734,5.1391,5.1544,5.1352,5.1467,758612.497
2008-04-16 10:05:00,13.46,13.51,13.44,13.51,1128534.0936089333,5.1467,5.1658,5.1391,5.1658,1128534.0936
2008-04-16 10:10:00,13.51,13.54,13.45,13.49,951057.2582561178,5.1658,5.1773,5.1429,5.1582,951057.2583
2008-04-16 10:15:00,13.49,13.55,13.49,13.55,454977.4293181278,5.1582,5.1811,5.1582,5.1811,454977.4293
2008-04-16 10:20:00,13.55,13.62,13.55,13.61,671893.5614160133,5.1811,5.2079,5.1811,5.2041,671893.5614
2008-04-16 10:25:00,13.61,13.72,13.61,13.7,1342361.6060822047,5.2041,5.2461,5.2041,5.2385,1342361.6061
2008-04-16 10:30:00,13.71,13.71,13.59,13.63,762651.4611546686,5.2423,5.2423,5.1964,5.2117,762651.4612
2008-04-16 10:35:00,13.63,13.72,13.6,13.68,991684.4856260394,5.2117,5.2461,5.2002,5.2308,991684.4856
2008-04-16 10:40:00,13.67,13.68,13.63,13.65,367070.56307911617,5.227,5.2308,5.2117,5.2194,367070.5631
2008-04-16 10:45:00,13.65,13.71,13.64,13.7,493466.3815633168,5.2194,5.2423,5.2155,5.2385,493466.3816
2008-04-16 10:50:00,13.7,13.73,13.68,13.69,560703.2549299122,5.2385,5.25,5.2308,5.2347,560703.2549
2008-04-16 10:55:00,13.68,13.69,13.65,13.69,296745.07008790685,5.2308,5.2347,5.2194,5.2347,296745.0701
2008-04-16 11:00:00,13.69,13.75,13.68,13.68,649322.8795438346,5.2347,5.2576,5.2308,5.2308,649322.8795
2008-04-16 11:05:00,13.68,13.74,13.66,13.67,653124.2575433595,5.2308,5.2538,5.2232,5.227,653124.2575
2008-04-16 11:10:00,13.67,13.68,13.65,13.66,271560.9408410549,5.227,5.2308,5.2194,5.2232,271560.9408
2008-04-16 11:15:00,13.65,13.7,13.63,13.67,375386.0774530767,5.2194,5.2385,5.2117,5.227,375386.0775
2008-04-16 11:20:00,13.68,13.68,13.6,13.61,346638.15633167024,5.2308,5.2308,5.2002,5.2041,346638.1563
2008-04-16 11:25:00,13.61,13.68,13.6,13.66,327868.8524590164,5.2041,5.2308,5.2002,5.2232,327868.8525
2008-04-16 11:30:00,13.66,13.67,13.63,13.66,187930.62485150868,5.2232,5.227,5.2117,5.2232,187930.6249
2008-04-16 11:35:00,13.65,13.72,13.64,13.69,381800.90282727487,5.2194,5.2461,5.2155,5.2347,381800.9028
2008-04-16 11:40:00,13.69,13.73,13.69,13.72,288429.5557139463,5.2347,5.25,5.2347,5.2461,288429.5557
2008-04-16 11:45:00,13.71,13.73,13.68,13.68,280114.04133998574,5.2423,5.25,5.2308,5.2308,280114.0413
2008-04-16 11:50:00,13.68,13.7,13.66,13.68,186267.52197671653,5.2308,5.2385,5.2232,5.2308,186267.522
2008-04-16 11:55:00,13.68,13.7,13.63,13.64,485863.62556426704,5.2308,5.2385,5.2117,5.2155,485863.6256
2008-04-16 12:00:00,13.64,13.65,13.62,13.65,289617.48633879784,5.2155,5.2194,5.2079,5.2194,289617.4863
2008-04-16 12:05:00,13.65,13.69,13.65,13.68,190306.4861012117,5.2194,5.2347,5.2194,5.2308,190306.4861
2008-04-16 12:10:00,13.68,13.71,13.68,13.69,202660.96459966732,5.2308,5.2423,5.2308,5.2347,202660.9646
2008-04-16 12:15:00,13.68,13.74,13.68,13.71,401282.96507483965,5.2308,5.2538,5.2308,5.2423,401282.9651
2008-04-16 12:20:00,13.72,13.73,13.68,13.68,313376.098835828,5.2461,5.25,5.2308,5.2308,313376.0988
2008-04-16 12:25:00,13.68,13.72,13.68,13.7,150392.017106201,5.2308,5.2461,5.2308,5.2385,150392.0171
2008-04-16 12:30:00,13.69,13.71,13.69,13.7,109764.7897362794,5.2347,5.2423,5.2347,5.2385,109764.7897
2008-04-16 12:35:00,13.7,13.71,13.68,13.71,150392.017106201,5.2385,5.2423,5.2308,5.2423,150392.0171
2008-04-16 12:40:00,13.7,13.71,13.66,13.67,169398.90710382513,5.2385,5.2423,5.2232,5.227,169398.9071
2008-04-16 12:45:00,13.66,13.67,13.63,13.63,189831.3138512711,5.2232,5.227,5.2117,5.2117,189831.3139
2008-04-16 12:50:00,13.63,13.69,13.63,13.65,456402.9460679496,5.2117,5.2347,5.2117,5.2194,456402.9461
2008-04-16 12:55:00,13.65,13.65,13.63,13.64,354478.4984556902,5.2194,5.2194,5.2117,5.2155,354478.4985
2008-04-16 13:00:00,13.64,13.68,13.63,13.67,273224.043715847,5.2155,5.2308,5.2117,5.227,273224.0437
2008-04-16 13:05:00,13.67,13.68,13.65,13.68,256355.4288429556,5.227,5.2308,5.2194,5.2308,256355.4288
2008-04-16 13:10:00,13.68,13.68,13.65,13.65,282965.0748396293,5.2308,5.2308,5.2194,5.2194,282965.0748
2008-04-16 13:15:00,13.65,13.67,13.64,13.66,211689.23734853885,5.2194,5.227,5.2155,5.2232,211689.2373
2008-04-16 13:20:00,13.67,13.67,13.62,13.62,406985.0320741269,5.227,5.227,5.2079,5.2079,406985.0321
2008-04-16 13:25:00,13.63,13.63,13.59,13.6,457590.87669280113,5.2117,5.2117,5.1964,5.2002,457590.8767
2008-04-16 13:30:00,13.61,13.62,13.57,13.57,390354.00332620577,5.2041,5.2079,5.1888,5.1888,390354.0033
2008-04-16 13:35:00,13.57,13.58,13.53,13.55,512710.8576859112,5.1888,5.1926,5.1735,5.1811,512710.8577
2008-04-16 13:40:00,13.55,13.57,13.51,13.54,499406.0346875743,5.1811,5.1888,5.1658,5.1773,499406.0347
2008-04-16 13:45:00,13.53,13.57,13.52,13.56,438821.5728201473,5.1735,5.1888,5.1697,5.185,438821.5728
2008-04-16 13:50:00,13.56,13.57,13.53,13.56,339035.4003326206,5.185,5.1888,5.1735,5.185,339035.4003
2008-04-16 13:55:00,13.56,13.56,13.51,13.53,432406.7474459492,5.185,5.185,5.1658,5.1735,432406.7474
2008-04-16 14:00:00,13.53,13.54,13.5,13.53,419577.0966975529,5.1735,5.1773,5.162,5.1735,419577.0967
2008-04-16 14:05:00,13.53,13.54,13.49,13.49,473271.560940841,5.1735,5.1773,5.1582,5.1582,473271.5609
2008-04-16 14:10:00,13.49,13.5,13.46,13.47,687336.6595390829,5.1582,5.162,5.1467,5.1505,687336.6595
2008-04-16 14:15:00,13.47,13.48,13.43,13.44,801140.4133998575,5.1505,5.1544,5.1352,5.1391,801140.4134
2008-04-16 14:20:00,13.44,13.44,13.43,13.43,543121.8816821098,5.1391,5.1391,5.1352,5.1352,543121.8817
2008-04-16 14:25:00,13.44,13.48,13.43,13.46,986932.7631266336,5.1391,5.1544,5.1352,5.1467,986932.7631
2008-04-16 14:30:00,13.47,13.5,13.46,13.46,373485.3884533143,5.1505,5.162,5.1467,5.1467,373485.3885
2008-04-16 14:35:00,13.46,13.47,13.43,13.43,348538.84533143265,5.1467,5.1505,5.1352,5.1352,348538.8453
2008-04-16 14:40:00,13.44,13.51,13.43,13.49,488239.4868139701,5.1391,5.1658,5.1352,5.1582,488239.4868
2008-04-16 14:45:00,13.49,13.5,13.45,13.46,243525.7780945593,5.1582,5.162,5.1429,5.1467,243525.7781
2008-04-16 14:50:00,13.46,13.5,13.46,13.49,289379.9002138275,5.1467,5.162,5.1467,5.1582,289379.9002
2008-04-16 14:55:00,13.5,13.52,13.49,13.5,334996.43620812544,5.162,5.1697,5.1582,5.162,334996.4362
2008-04-16 15:00:00,13.5,13.53,13.5,13.52,361368.49607982894,5.162,5.1735,5.162,5.1697,361368.4961
2008-04-16 15:05:00,13.52,13.53,13.48,13.49,668329.7695414588,5.1697,5.1735,5.1544,5.1582,668329.7695
2008-04-16 15:10:00,13.49,13.54,13.48,13.54,427417.4388215728,5.1582,5.1773,5.1544,5.1773,427417.4388
2008-04-16 15:15:00,13.54,13.56,13.53,13.56,369208.8382038489,5.1773,5.185,5.1735,5.185,369208.8382
2008-04-16 15:20:00,13.56,13.57,13.53,13.53,288904.7279638869,5.185,5.1888,5.1735,5.1735,288904.728
2008-04-16 15:25:00,13.54,13.55,13.51,13.54,915894.5117605132,5.1773,5.1811,5.1658,5.1773,915894.5118
2008-04-16 15:30:00,13.54,13.54,13.52,13.52,707293.8940365883,5.1773,5.1773,5.1697,5.1697,707293.894
2008-04-16 15:35:00,13.52,13.56,13.52,13.55,502019.4820622476,5.1697,5.185,5.1697,5.1811,502019.4821
2008-04-16 15:40:00,13.55,13.56,13.53,13.55,920646.2342599191,5.1811,5.185,5.1735,5.1811,920646.2343
2008-04-16 15:45:00,13.55,13.62,13.54,13.54,1547398.4319315753,5.1811,5.2079,5.1773,5.1773,1547398.4319
2008-04-16 15:50:00,13.55,13.58,13.53,13.54,1315039.2017106202,5.1811,5.1926,5.1735,5.1773,1315039.2017
2008-04-16 15:55:00,13.55,13.55,13.5,13.51,1723687.336659539,5.1811,5.1811,5.162,5.1658,1723687.3367
2008-04-17 09:30:00,13.15,13.22,12.93,12.96,2819434.5450225705,5.0282,5.0549,4.9441,4.9555,2819434.545
2008-04-17 09:35:00,12.96,12.97,12.73,12.82,2927536.231884058,4.9555,4.9594,4.8676,4.902,2927536.2319
2008-04-17 09:40:00,12.82,12.99,12.82,12.96,2895937.277263008,4.902,4.967,4.902,4.9555,2895937.2773
2008-04-17 09:45:00,12.96,13.1,12.89,13.06,2979567.593252554,4.9555,5.0091,4.9288,4.9938,2979567.5933
2008-04-17 09:50:00,13.06,13.06,13.01,13.06,1549061.5348063672,4.9938,4.9938,4.9747,4.9938,1549061.5348
2008-04-17 09:55:00,13.06,13.16,13.04,13.05,1435970.5393205038,4.9938,5.032,4.9861,4.9899,1435970.5393
2008-04-17 10:00:00,13.05,13.07,13.02,13.04,1043003.0886196246,4.9899,4.9976,4.9785,4.9861,1043003.0886
2008-04-17 10:05:00,13.04,13.05,12.98,12.98,1174150.629603231,4.9861,4.9899,4.9632,4.9632,1174150.6296
2008-04-17 10:10:00,12.98,13.01,12.9,12.97,1171537.1822285578,4.9632,4.9747,4.9326,4.9594,1171537.1822
2008-04-17 10:15:00,12.96,12.98,12.85,12.93,1132097.8854834875,4.9555,4.9632,4.9135,4.9441,1132097.8855
2008-04-17 10:20:00,12.93,13.05,12.92,12.99,1035162.7464956046,4.9441,4.9899,4.9402,4.967,1035162.7465
2008-04-17 10:25:00,12.99,13.0,12.95,12.96,452839.1541933951,4.967,4.9708,4.9517,4.9555,452839.1542
2008-04-17 10:30:00,12.96,12.96,12.92,12.94,392254.6923259682,4.9555,4.9555,4.9402,4.9479,392254.6923
2008-04-17 10:35:00,12.94,12.95,12.88,12.91,703730.1021620338,4.9479,4.9517,4.9249,4.9364,703730.1022
2008-04-17 10:40:00,12.91,12.94,12.9,12.93,583986.6951770016,4.9364,4.9479,4.9326,4.9441,583986.6952
2008-04-17 10:45:00,12.93,12.96,12.92,12.94,760750.7721549062,4.9441,4.9555,4.9402,4.9479,760750.7722
2008-04-17 10:50:00,12.94,12.98,12.88,12.9,618436.6832976955,4.9479,4.9632,4.9249,4.9326,618436.6833
2008-04-17 10:55:00,12.89,12.95,12.87,12.92,500593.96531242575,4.9288,4.9517,4.9211,4.9402,500593.9653
2008-04-17 11:00:00,12.92,12.95,12.9,12.93,434545.0225706819,4.9402,4.9517,4.9326,4.9441,434545.0226
2008-04-17 11:05:00,12.93,12.95,12.92,12.94,453551.912568306,4.9441,4.9517,4.9402,4.9479,453551.9126
2008-04-17 11:10:00,12.94,13.01,12.94,12.96,1095034.4499881207,4.9479,4.9747,4.9479,4.9555,1095034.45
2008-04-17 11:15:00,12.96,12.99,12.95,12.96,529817.0586837729,4.9555,4.967,4.9517,4.9555,529817.0587
2008-04-17 11:20:00,12.96,12.98,12.92,12.98,307674.0318365408,4.9555,4.9632,4.9402,4.9632,307674.0318
2008-04-17 11:25:00,12.98,12.98,12.92,12.94,315276.7878355904,4.9632,4.9632,4.9402,4.9479,315276.7878
2008-04-17 11:30:00,12.94,12.94,12.92,12.93,405321.9291993348,4.9479,4.9479,4.9402,4.9441,405321.9292
2008-04-17 11:35:00,12.93,12.95,12.9,12.92,665241.1499168449,4.9441,4.9517,4.9326,4.9402,665241.1499
2008-04-17 11:40:00,12.92,12.98,12.91,12.96,513423.6160608221,4.9402,4.9632,4.9364,4.9555,513423.6161
2008-04-17 11:45:00,12.96,12.96,12.93,12.93,246614.3977191732,4.9555,4.9555,4.9441,4.9441,246614.3977
2008-04-17 11:50:00,12.93,12.96,12.92,12.96,412449.5129484438,4.9441,4.9555,4.9402,4.9555,412449.5129
2008-04-17 11:55:00,12.96,12.96,12.93,12.94,318602.9935851746,4.9555,4.9555,4.9441,4.9479,318602.9936
2008-04-17 12:00:00,12.95,12.96,12.93,12.93,260631.979092421,4.9517,4.9555,4.9441,4.9441,260631.9791
2008-04-17 12:05:00,12.93,12.93,12.9,12.93,374673.31907816586,4.9441,4.9441,4.9326,4.9441,374673.3191
2008-04-17 12:10:00,12.93,12.96,12.93,12.94,331432.6443335709,4.9441,4.9555,4.9441,4.9479,331432.6443
2008-04-17 12:15:00,12.94,12.96,12.94,12.95,268234.73509147065,4.9479,4.9555,4.9479,4.9517,268234.7351
2008-04-17 12:20:00,12.95,12.95,12.9,12.91,365407.4602043241,4.9517,4.9517,4.9326,4.9364,365407.4602
2008-04-17 12:25:00,12.91,12.94,12.91,12.92,294131.6227132336,4.9364,4.9479,4.9364,4.9402,294131.6227
2008-04-17 12:30:00,12.92,12.93,12.9,12.92,361843.6683297696,4.9402,4.9441,4.9326,4.9402,361843.6683
2008-04-17 12:35:00,12.92,12.92,12.91,12.92,165122.3568543597,4.9402,4.9402,4.9364,4.9402,165122.3569
2008-04-17 12:40:00,12.92,12.93,12.9,12.9,276312.6633404609,4.9402,4.9441,4.9326,4.9326,276312.6633
2008-04-17 12:45:00,12.9,12.91,12.87,12.88,439296.7450700879,4.9326,4.9364,4.9211,4.9249,439296.7451
2008-04-17 12:50:00,12.88,12.92,12.88,12.92,238298.88334521264,4.9249,4.9402,4.9249,4.9402,238298.8833
2008-04-17 12:55:00,12.91,12.92,12.9,12.91,152292.7061059634,4.9364,4.9402,4.9326,4.9364,152292.7061
2008-04-17 13:00:00,12.92,12.93,12.88,12.9,395580.8980755524,4.9402,4.9441,4.9249,4.9326,395580.8981
2008-04-17 13:05:00,12.9,12.95,12.9,12.95,220004.7517224994,4.9326,4.9517,4.9326,4.9517,220004.7517
2008-04-17 13:10:00,12.94,12.95,12.93,12.93,227369.9215965788,4.9479,4.9517,4.9441,4.9441,227369.9216
2008-04-17 13:15:00,12.94,12.94,12.91,12.92,183178.90235210265,4.9479,4.9479,4.9364,4.9402,183178.9024
2008-04-17 13:20:00,12.92,12.93,12.91,12.91,279163.69684010453,4.9402,4.9441,4.9364,4.9364,279163.6968
2008-04-17 13:25:00,12.91,12.93,12.91,12.91,100974.10311237824,4.9364,4.9441,4.9364,4.9364,100974.1031
2008-04-17 13:30:00,12.91,12.92,12.9,12.91,187217.86647659776,4.9364,4.9402,4.9326,4.9364,187217.8665
2008-04-17 13:35:00,12.91,12.93,12.9,12.93,259444.0484675695,4.9364,4.9441,4.9326,4.9441,259444.0485
2008-04-17 13:40:00,12.93,12.99,12.93,12.98,465193.6326918508,4.9441,4.967,4.9441,4.9632,465193.6327
2008-04-17 13:45:00,12.98,13.0,12.97,12.98,432406.7474459492,4.9632,4.9708,4.9594,4.9632,432406.7474
2008-04-17 13:50:00,12.98,12.99,12.96,12.97,211689.23734853885,4.9632,4.967,4.9555,4.9594,211689.2373
2008-04-17 13:55:00,12.97,12.98,12.96,12.97,206699.9287241625,4.9594,4.9632,4.9555,4.9594,206699.9287
2008-04-17 14:00:00,12.97,12.97,12.95,12.95,224756.47422190543,4.9594,4.9594,4.9517,4.9517,224756.4742
2008-04-17 14:05:00,12.95,12.96,12.94,12.95,225231.6464718461,4.9517,4.9555,4.9479,4.9517,225231.6465
2008-04-17 14:10:00,12.95,12.95,12.93,12.94,647659.7766690425,4.9517,4.9517,4.9441,4.9479,647659.7767
2008-04-17 14:15:00,12.94,12.96,12.93,12.94,562603.9439296746,4.9479,4.9555,4.9441,4.9479,562603.9439
2008-04-17 14:20:00,12.94,12.95,12.94,12.95,199572.34497505345,4.9479,4.9517,4.9479,4.9517,199572.345
2008-04-17 14:25:00,12.95,12.96,12.94,12.94,209788.54834877644,4.9517,4.9555,4.9479,4.9479,209788.5483
2008-04-17 14:30:00,12.94,13.05,12.93,12.94,1996911.3803753864,4.9479,4.9899,4.9441,4.9479,1996911.3804
2008-04-17 14:35:00,12.94,13.04,12.93,13.03,1078165.8351152292,4.9479,4.9861,4.9441,4.9823,1078165.8351
2008-04-17 14:40:00,13.03,13.06,12.99,13.02,829650.7483962937,4.9823,4.9938,4.967,4.9785,829650.7484
2008-04-17 14:45:00,13.02,13.02,12.99,13.01,381800.90282727487,4.9785,4.9785,4.967,4.9747,381800.9028
2008-04-17 14:50:00,13.01,13.12,13.0,13.12,1175338.5602280828,4.9747,5.0167,4.9708,5.0167,1175338.5602
2008-04-17 14:55:00,13.12,13.12,13.07,13.07,545260.1568068425,5.0167,5.0167,4.9976,4.9976,545260.1568
2008-04-17 15:00:00,13.07,13.17,13.07,13.12,792587.3129009266,4.9976,5.0358,4.9976,5.0167,792587.3129
2008-04-17 15:05:00,13.12,13.15,13.09,13.12,467331.9078165835,5.0167,5.0282,5.0052,5.0167,467331.9078
2008-04-17 15:10:00,13.12,13.12,13.08,13.09,431218.8168210976,5.0167,5.0167,5.0014,5.0052,431218.8168
2008-04-17 15:15:00,13.09,13.13,13.08,13.12,296032.311712996,5.0052,5.0205,5.0014,5.0167,296032.3117
2008-04-17 15:20:00,13.12,13.2,13.12,13.19,886196.2461392254,5.0167,5.0473,5.0167,5.0435,886196.2461
2008-04-17 15:25:00,13.19,13.2,13.1,13.15,879543.8346400571,5.0435,5.0473,5.0091,5.0282,879543.8346
2008-04-17 15:30:00,13.15,13.19,13.14,13.19,560703.2549299122,5.0282,5.0435,5.0244,5.0435,560703.2549
2008-04-17 15:35:00,13.19,13.19,13.09,13.13,681634.5925397957,5.0435,5.0435,5.0052,5.0205,681634.5925
2008-04-17 15:40:00,13.13,13.13,13.06,13.1,874079.3537657401,5.0205,5.0205,4.9938,5.0091,874079.3538
2008-04-17 15:45:00,13.1,13.1,13.05,13.08,1286053.6944642432,5.0091,5.0091,4.9899,5.0014,1286053.6945
2008-04-17 15:50:00,13.08,13.14,13.08,13.1,867902.1145165123,5.0014,5.0244,5.0014,5.0091,867902.1145
2008-04-17 15:55:00,13.1,13.11,13.05,13.05,1409598.4794488002,5.0091,5.0129,4.9899,4.9899,1409598.4794
2008-04-18 09:30:00,13.44,13.51,13.4,13.41,4010928.961748634,5.1391,5.1658,5.1238,5.1276,4010928.9617
2008-04-18 09:35:00,13.41,13.45,13.36,13.45,892848.6576383939,5.1276,5.1429,5.1085,5.1429,892848.6576
2008-04-18 09:40:00,13.45,13.45,13.33,13.41,577809.4559277738,5.1429,5.1429,5.097,5.1276,577809.4559
2008-04-18 09:45:00,13.42,13.42,13.29,13.3,851271.0857685911,5.1314,5.1314,5.0817,5.0855,851271.0858
2008-04-18 09:50:00,13.3,13.3,13.26,13.29,676407.697790449,5.0855,5.0855,5.0702,5.0817,676407.6978
2008-04-18 09:55:00,13.29,13.3,13.26,13.26,659063.910667617,5.0817,5.0855,5.0702,5.0702,659063.9107
2008-04-18 10:00:00,13.26,13.3,13.25,13.25,408410.5488239487,5.0702,5.0855,5.0664,5.0664,408410.5488
2008-04-18 10:05:00,13.25,13.27,13.25,13.27,378237.1109527204,5.0664,5.0741,5.0664,5.0741,378237.111
2008-04-18 10:10:00,13.27,13.42,13.27,13.41,772392.492278451,5.0741,5.1314,5.0741,5.1276,772392.4923
2008-04-18 10:15:00,13.41,13.41,13.37,13.39,448562.60394392966,5.1276,5.1276,5.1123,5.12,448562.6039
2008-04-18 10:20:00,13.39,13.4,13.38,13.39,390116.4172012355,5.12,5.1238,5.1161,5.12,390116.4172
2008-04-18 10:25:00,13.39,13.43,13.38,13.39,441435.0201948207,5.12,5.1352,5.1161,5.12,441435.0202
2008-04-18 10:30:00,13.39,13.39,13.34,13.36,533856.022808268,5.12,5.12,5.1008,5.1085,533856.0228
2008-04-18 10:35:00,13.36,13.36,13.34,13.35,304585.4122119268,5.1085,5.1085,5.1008,5.1047,304585.4122
2008-04-18 10:40:00,13.35,13.38,13.34,13.34,928011.4041339986,5.1047,5.1161,5.1008,5.1008,928011.4041
2008-04-18 10:45:00,13.34,13.36,13.29,13.29,664528.391541934,5.1008,5.1085,5.0817,5.0817,664528.3915
2008-04-18 10:50:00,13.29,13.31,13.28,13.29,398194.3454502257,5.0817,5.0894,5.0779,5.0817,398194.3455
2008-04-18 10:55:00,13.29,13.31,13.28,13.3,1016868.6148728916,5.0817,5.0894,5.0779,5.0855,1016868.6149
2008-04-18 11:00:00,13.31,13.34,13.3,13.34,625089.0947968639,5.0894,5.1008,5.0855,5.1008,625089.0948
2008-04-18 11:05:00,13.34,13.36,13.32,13.33,781658.3511522927,5.1008,5.1085,5.0932,5.097,781658.3512
2008-04-18 11:10:00,13.33,13.33,13.3,13.32,434307.4364457116,5.097,5.097,5.0855,5.0932,434307.4364
2008-04-18 11:15:00,13.32,13.38,13.32,13.37,587550.4870515562,5.0932,5.1161,5.0932,5.1123,587550.4871
2008-04-18 11:20:00,13.37,13.43,13.37,13.4,557614.6353052981,5.1123,5.1352,5.1123,5.1238,557614.6353
2008-04-18 11:25:00,13.4,13.42,13.38,13.41,334283.6778332146,5.1238,5.1314,5.1161,5.1276,334283.6778
2008-04-18 11:30:00,13.41,13.42,13.41,13.41,589926.3483012592,5.1276,5.1314,5.1276,5.1276,589926.3483
2008-04-18 11:35:00,13.41,13.42,13.38,13.41,279401.2829650748,5.1276,5.1314,5.1161,5.1276,279401.283
2008-04-18 11:40:00,13.4,13.41,13.38,13.39,229508.19672131148,5.1238,5.1276,5.1161,5.12,229508.1967
2008-04-18 11:45:00,13.39,13.41,13.38,13.41,374198.1468282252,5.12,5.1276,5.1161,5.1276,374198.1468
2008-04-18 11:50:00,13.41,13.41,13.38,13.39,194345.4502257068,5.1276,5.1276,5.1161,5.12,194345.4502
2008-04-18 11:55:00,13.39,13.41,13.39,13.41,428130.1971964837,5.12,5.1276,5.12,5.1276,428130.1972
2008-04-18 12:00:00,13.41,13.43,13.41,13.42,325255.4050843431,5.1276,5.1352,5.1276,5.1314,325255.4051
2008-04-18 12:05:00,13.42,13.43,13.39,13.4,314564.0294606795,5.1314,5.1352,5.12,5.1238,314564.0295
2008-04-18 12:10:00,13.4,13.41,13.4,13.41,264195.77096697554,5.1238,5.1276,5.1238,5.1276,264195.771
2008-04-18 12:15:00,13.41,13.45,13.41,13.43,727251.1285340936,5.1276,5.1429,5.1276,5.1352,727251.1285
2008-04-18 12:20:00,13.42,13.44,13.41,13.43,261344.737467332,5.1314,5.1391,5.1276,5.1352,261344.7375
2008-04-18 12:25:00,13.43,13.44,13.41,13.42,703730.1021620338,5.1352,5.1391,5.1276,5.1314,703730.1022
2008-04-18 12:30:00,13.42,13.43,13.42,13.42,413162.27132335474,5.1314,5.1352,5.1314,5.1314,413162.2713
2008-04-18 12:35:00,13.42,13.42,13.4,13.42,298408.17296269897,5.1314,5.1314,5.1238,5.1314,298408.173
2008-04-18 12:40:00,13.42,13.43,13.41,13.42,207887.85934901403,5.1314,5.1352,5.1276,5.1314,207887.8593
2008-04-18 12:45:00,13.42,13.43,13.4,13.4,242100.26134473743,5.1314,5.1352,5.1238,5.1238,242100.2613
2008-04-18 12:50:00,13.4,13.41,13.4,13.4,144214.77785697317,5.1238,5.1276,5.1238,5.1238,144214.7779
2008-04-18 12:55:00,13.41,13.41,13.4,13.4,178427.1798526966,5.1276,5.1276,5.1238,5.1238,178427.1799
2008-04-18 13:00:00,13.4,13.41,13.4,13.4,251366.12021857925,5.1238,5.1276,5.1238,5.1238,251366.1202
2008-04-18 13:05:00,13.41,13.41,13.4,13.41,314088.8572107389,5.1276,5.1276,5.1238,5.1276,314088.8572
2008-04-18 13:10:00,13.41,13.43,13.41,13.42,265146.11546685675,5.1276,5.1352,5.1276,5.1314,265146.1155
2008-04-18 13:15:00,13.42,13.42,13.41,13.42,175813.73247802327,5.1314,5.1314,5.1276,5.1314,175813.7325
2008-04-18 13:20:00,13.42,13.42,13.42,13.42,69612.7346162984,5.1314,5.1314,5.1314,5.1314,69612.7346
2008-04-18 13:25:00,13.42,13.42,13.41,13.41,194345.4502257068,5.1314,5.1314,5.1276,5.1276,194345.4502
2008-04-18 13:30:00,13.41,13.41,13.4,13.4,83867.90211451652,5.1276,5.1276,5.1238,5.1238,83867.9021
2008-04-18 13:35:00,13.4,13.41,13.38,13.39,491803.2786885246,5.1238,5.1276,5.1161,5.12,491803.2787
2008-04-18 13:40:00,13.39,13.41,13.39,13.41,350914.7065811357,5.12,5.1276,5.12,5.1276,350914.7066
2008-04-18 13:45:00,13.41,13.41,13.4,13.4,296507.48396293656,5.1276,5.1276,5.1238,5.1238,296507.484
2008-04-18 13:50:00,13.4,13.41,13.39,13.39,150629.6032311713,5.1238,5.1276,5.12,5.12,150629.6032
2008-04-18 13:55:00,13.4,13.41,13.36,13.38,237823.71109527204,5.1238,5.1276,5.1085,5.1161,237823.7111
2008-04-18 14:00:00,13.38,13.39,13.36,13.36,283202.6609645997,5.1161,5.12,5.1085,5.1085,283202.661
2008-04-18 14:05:00,13.37,13.38,13.32,13.33,392017.1062009979,5.1123,5.1161,5.0932,5.097,392017.1062
2008-04-18 14:10:00,13.33,13.37,13.32,13.36,337847.46970776905,5.097,5.1123,5.0932,5.1085,337847.4697
2008-04-18 14:15:00,13.37,13.39,13.36,13.38,269660.2518412925,5.1123,5.12,5.1085,5.1161,269660.2518
2008-04-18 14:20:00,13.38,13.4,13.38,13.4,305773.3428367783,5.1161,5.1238,5.1161,5.1238,305773.3428
2008-04-18 14:25:00,13.4,13.4,13.36,13.37,179852.6966025184,5.1238,5.1238,5.1085,5.1123,179852.6966
2008-04-18 14:30:00,13.37,13.38,13.36,13.37,192682.3473509147,5.1123,5.1161,5.1085,5.1123,192682.3474
2008-04-18 14:35:00,13.37,13.39,13.36,13.38,189831.3138512711,5.1123,5.12,5.1085,5.1161,189831.3139
2008-04-18 14:40:00,13.38,13.39,13.37,13.38,354478.4984556902,5.1161,5.12,5.1123,5.1161,354478.4985
2008-04-18 14:45:00,13.38,13.39,13.37,13.38,287954.3834640057,5.1161,5.12,5.1123,5.1161,287954.3835
2008-04-18 14:50:00,13.38,13.38,13.38,13.38,93608.93323829888,5.1161,5.1161,5.1161,5.1161,93608.9332
2008-04-18 14:55:00,13.38,13.39,13.38,13.39,347113.32858161087,5.1161,5.12,5.1161,5.12,347113.3286
2008-04-18 15:00:00,13.39,13.39,13.34,13.34,952957.9472558802,5.12,5.12,5.1008,5.1008,952957.9473
2008-04-18 15:05:00,13.34,13.38,13.33,13.36,770966.9755286291,5.1008,5.1161,5.097,5.1085,770966.9755
2008-04-18 15:10:00,13.36,13.36,13.34,13.34,393205.0368258494,5.1085,5.1085,5.1008,5.1008,393205.0368
2008-04-18 15:15:00,13.34,13.35,13.32,13.32,977904.490377762,5.1008,5.1047,5.0932,5.0932,977904.4904
2008-04-18 15:20:00,13.32,13.33,13.28,13.32,972915.1817533856,5.0932,5.097,5.0779,5.0932,972915.1818
2008-04-18 15:25:00,13.32,13.33,13.28,13.29,480161.5585649798,5.0932,5.097,5.0779,5.0817,480161.5586
2008-04-18 15:30:00,13.29,13.32,13.29,13.32,447849.8455690188,5.0817,5.0932,5.0817,5.0932,447849.8456
2008-04-18 15:35:00,13.32,13.32,13.28,13.29,410311.2378237111,5.0932,5.0932,5.0779,5.0817,410311.2378
2008-04-18 15:40:00,13.29,13.32,13.28,13.29,684960.7982893799,5.0817,5.0932,5.0779,5.0817,684960.7983
2008-04-18 15:45:00,13.29,13.3,13.27,13.28,708956.9969113804,5.0817,5.0855,5.0741,5.0779,708956.9969
2008-04-18 15:50:00,13.28,13.37,13.28,13.36,1626752.197671656,5.0779,5.1123,5.0779,5.1085,1626752.1977
2008-04-18 15:55:00,13.37,13.37,13.34,13.35,1319790.9242100262,5.1123,5.1123,5.1008,5.1047,1319790.9242
2008-04-21 09:30:00,13.16,13.24,13.06,13.22,667379.4250415775,5.032,5.0626,4.9938,5.0549,667379.425
2008-04-21 09:35:00,13.22,13.25,13.21,13.25,421240.199572345,5.0549,5.0664,5.0511,5.0664,421240.1996
2008-04-21 09:40:00,13.25,13.25,13.21,13.22,210738.89284865765,5.0664,5.0664,5.0511,5.0549,210738.8928
2008-04-21 09:45:00,13.22,13.24,13.2,13.2,322166.78545972914,5.0549,5.0626,5.0473,5.0473,322166.7855
2008-04-21 09:50:00,13.2,13.22,13.2,13.2,582561.1784271798,5.0473,5.0549,5.0473,5.0473,582561.1784
2008-04-21 09:55:00,13.2,13.21,13.2,13.2,302209.5509622238,5.0473,5.0511,5.0473,5.0473,302209.551
2008-04-21 10:00:00,13.2,13.22,13.2,13.21,406034.6875742457,5.0473,5.0549,5.0473,5.0511,406034.6876
2008-04-21 10:05:00,13.2,13.22,13.2,13.22,334996.43620812544,5.0473,5.0549,5.0473,5.0549,334996.4362
2008-04-21 10:10:00,13.22,13.23,13.21,13.22,222143.02684723213,5.0549,5.0588,5.0511,5.0549,222143.0268
2008-04-21 10:15:00,13.22,13.23,13.21,13.23,402946.0679496318,5.0549,5.0588,5.0511,5.0588,402946.0679
2008-04-21 10:20:00,13.23,13.25,13.23,13.25,260394.3929674507,5.0588,5.0664,5.0588,5.0664,260394.393
2008-04-21 10:25:00,13.25,13.25,13.19,13.19,345450.22570681875,5.0664,5.0664,5.0435,5.0435,345450.2257
2008-04-21 10:30:00,13.19,13.19,13.14,13.15,904727.9638869092,5.0435,5.0435,5.0244,5.0282,904727.9639
2008-04-21 10:35:00,13.14,13.14,13.07,13.09,974340.6985032074,5.0244,5.0244,4.9976,5.0052,974340.6985
2008-04-21 10:40:00,13.09,13.15,13.06,13.08,791636.9684010454,5.0052,5.0282,4.9938,5.0014,791636.9684
2008-04-21 10:45:00,13.07,13.08,13.02,13.04,592064.623425992,4.9976,5.0014,4.9785,4.9861,592064.6234
2008-04-21 10:50:00,13.04,13.11,13.04,13.04,484913.2810643858,4.9861,5.0129,4.9861,4.9861,484913.2811
2008-04-21 10:55:00,13.04,13.05,13.0,13.0,434782.60869565216,4.9861,4.9899,4.9708,4.9708,434782.6087
2008-04-21 11:00:00,13.0,13.01,12.97,12.97,502019.4820622476,4.9708,4.9747,4.9594,4.9594,502019.4821
2008-04-21 11:05:00,12.97,13.0,12.97,13.0,412211.9268234736,4.9594,4.9708,4.9594,4.9708,412211.9268
2008-04-21 11:10:00,13.0,13.0,12.98,13.0,449037.7761938703,4.9708,4.9708,4.9632,4.9708,449037.7762
2008-04-21 11:15:00,13.0,13.0,12.96,12.97,304585.4122119268,4.9708,4.9708,4.9555,4.9594,304585.4122
2008-04-21 11:20:00,12.97,12.97,12.95,12.96,515561.8911855548,4.9594,4.9594,4.9517,4.9555,515561.8912
2008-04-21 11:25:00,12.97,12.98,12.96,12.97,597291.5181753386,4.9594,4.9632,4.9555,4.9594,597291.5182
2008-04-21 11:30:00,12.97,12.99,12.96,12.98,664053.2192919934,4.9594,4.967,4.9555,4.9632,664053.2193
2008-04-21 11:35:00,12.98,13.0,12.98,12.99,484200.5226894749,4.9632,4.9708,4.9632,4.967,484200.5227
2008-04-21 11:40:00,12.98,12.99,12.96,12.97,248039.914468995,4.9632,4.967,4.9555,4.9594,248039.9145
2008-04-21 11:45:00,12.96,12.97,12.96,12.97,333333.3333333333,4.9555,4.9594,4.9555,4.9594,333333.3333
2008-04-21 11:50:00,12.97,13.18,12.96,12.96,331670.23045854125,4.9594,5.0397,4.9555,4.9555,331670.2305
2008-04-21 11:55:00,12.96,12.97,12.95,12.95,296032.311712996,4.9555,4.9594,4.9517,4.9517,296032.3117
2008-04-21 12:00:00,12.95,12.95,12.94,12.95,260869.5652173913,4.9517,4.9517,4.9479,4.9517,260869.5652
2008-04-21 12:05:00,12.95,12.95,12.93,12.95,291755.76146353054,4.9517,4.9517,4.9441,4.9517,291755.7615
2008-04-21 12:10:00,12.95,12.95,12.93,12.94,334283.6778332146,4.9517,4.9517,4.9441,4.9479,334283.6778
2008-04-21 12:15:00,12.94,12.94,12.89,12.9,937039.67688287,4.9479,4.9479,4.9288,4.9326,937039.6769
2008-04-21 12:20:00,12.9,12.94,12.89,12.94,773580.4229033025,4.9326,4.9479,4.9288,4.9479,773580.4229
2008-04-21 12:25:00,12.94,12.95,12.9,12.9,545735.3290567831,4.9479,4.9517,4.9326,4.9326,545735.3291
2008-04-21 12:30:00,12.9,12.9,12.87,12.87,582323.5923022096,4.9326,4.9326,4.9211,4.9211,582323.5923
2008-04-21 12:35:00,12.87,12.87,12.81,12.82,959847.9448800192,4.9211,4.9211,4.8982,4.902,959847.9449
2008-04-21 12:40:00,12.82,12.87,12.8,12.84,457353.2905678309,4.902,4.9211,4.8944,4.9096,457353.2906
2008-04-21 12:45:00,12.84,12.87,12.82,12.87,408172.9626989784,4.9096,4.9211,4.902,4.9211,408172.9627
2008-04-21 12:50:00,12.87,12.87,12.84,12.84,275599.90496555,4.9211,4.9211,4.9096,4.9096,275599.905
2008-04-21 12:55:00,12.84,12.84,12.82,12.84,325730.5773342837,4.9096,4.9096,4.902,4.9096,325730.5773
2008-04-21 13:00:00,12.84,12.85,12.84,12.84,346162.9840817296,4.9096,4.9135,4.9096,4.9096,346162.9841
2008-04-21 13:05:00,12.84,12.85,12.83,12.84,380375.3860774531,4.9096,4.9135,4.9058,4.9096,380375.3861
2008-04-21 13:10:00,12.84,12.84,12.84,12.84,140413.39985744833,4.9096,4.9096,4.9096,4.9096,140413.3999
2008-04-21 13:15:00,12.84,12.85,12.84,12.85,224281.30197196483,4.9096,4.9135,4.9096,4.9135,224281.302
2008-04-21 13:20:00,12.85,12.89,12.84,12.89,437396.0560703255,4.9135,4.9288,4.9096,4.9288,437396.0561
2008-04-21 13:25:00,12.88,12.91,12.88,12.89,347350.9147065812,4.9249,4.9364,4.9249,4.9288,347350.9147
2008-04-21 13:30:00,12.88,12.89,12.88,12.89,251603.7063435496,4.9249,4.9288,4.9249,4.9288,251603.7063
2008-04-21 13:35:00,12.88,12.89,12.88,12.89,134711.3328581611,4.9249,4.9288,4.9249,4.9288,134711.3329
2008-04-21 13:40:00,12.89,12.89,12.82,12.82,490615.34806367307,4.9288,4.9288,4.902,4.902,490615.3481
2008-04-21 13:45:00,12.82,12.84,12.8,12.8,445711.5704442861,4.902,4.9096,4.8944,4.8944,445711.5704
2008-04-21 13:50:00,12.81,12.82,12.8,12.81,292468.51983844145,4.8982,4.902,4.8944,4.8982,292468.5198
2008-04-21 13:55:00,12.81,12.84,12.81,12.84,403183.65407460206,4.8982,4.9096,4.8982,4.9096,403183.6541
2008-04-21 14:00:00,12.83,12.85,12.83,12.85,312663.3404609171,4.9058,4.9135,4.9058,4.9135,312663.3405
2008-04-21 14:05:00,12.85,12.86,12.85,12.85,146590.6391066762,4.9135,4.9173,4.9135,4.9135,146590.6391
2008-04-21 14:10:00,12.85,12.85,12.83,12.83,360180.56545497745,4.9135,4.9135,4.9058,4.9058,360180.5655
2008-04-21 14:15:00,12.83,12.84,12.81,12.83,429793.3000712759,4.9058,4.9096,4.8982,4.9058,429793.3001
2008-04-21 14:20:00,12.83,12.83,12.8,12.81,241625.0890947969,4.9058,4.9058,4.8944,4.8982,241625.0891
2008-04-21 14:25:00,12.81,12.81,12.8,12.8,251128.53409360893,4.8982,4.8982,4.8944,4.8944,251128.5341
2008-04-21 14:30:00,12.8,12.81,12.79,12.81,535994.2979330007,4.8944,4.8982,4.8905,4.8982,535994.2979
2008-04-21 14:35:00,12.81,12.82,12.8,12.81,352102.6372059872,4.8982,4.902,4.8944,4.8982,352102.6372
2008-04-21 14:40:00,12.81,12.83,12.8,12.8,496079.82893799,4.8982,4.9058,4.8944,4.8944,496079.8289
2008-04-21 14:45:00,12.8,12.82,12.78,12.79,894749.3466381563,4.8944,4.902,4.8867,4.8905,894749.3466
2008-04-21 14:50:00,12.79,12.8,12.78,12.79,439771.9173200285,4.8905,4.8944,4.8867,4.8905,439771.9173
2008-04-21 14:55:00,12.78,12.8,12.78,12.8,240437.15846994537,4.8867,4.8944,4.8867,4.8944,240437.1585
2008-04-21 15:00:00,12.79,12.83,12.79,12.83,638156.3316702305,4.8905,4.9058,4.8905,4.9058,638156.3317
2008-04-21 15:05:00,12.83,12.84,12.82,12.83,338560.22808268,4.9058,4.9096,4.902,4.9058,338560.2281
2008-04-21 15:10:00,12.83,12.83,12.82,12.83,226181.99097172727,4.9058,4.9058,4.902,4.9058,226181.991
2008-04-21 15:15:00,12.83,12.85,12.82,12.83,323354.7160845807,4.9058,4.9135,4.902,4.9058,323354.7161
2008-04-21 15:20:00,12.83,12.83,12.8,12.83,513898.7883107626,4.9058,4.9058,4.8944,4.9058,513898.7883
2008-04-21 15:25:00,12.83,12.85,12.83,12.84,347350.9147065812,4.9058,4.9135,4.9058,4.9096,347350.9147
2008-04-21 15:30:00,12.84,12.88,12.83,12.88,727251.1285340936,4.9096,4.9249,4.9058,4.9249,727251.1285
2008-04-21 15:35:00,12.88,12.9,12.88,12.9,481111.903064861,4.9249,4.9326,4.9249,4.9326,481111.9031
2008-04-21 15:40:00,12.9,12.91,12.9,12.9,419814.6828225232,4.9326,4.9364,4.9326,4.9326,419814.6828
2008-04-21 15:45:00,12.9,12.9,12.9,12.9,430743.64457115706,4.9326,4.9326,4.9326,4.9326,430743.6446
2008-04-21 15:50:00,12.9,12.9,12.9,12.9,687811.8317890236,4.9326,4.9326,4.9326,4.9326,687811.8318
2008-04-21 15:55:00,12.9,12.91,12.89,12.9,1146115.4668567355,4.9326,4.9364,4.9288,4.9326,1146115.4669
2008-04-22 09:30:00,12.8,12.87,12.77,12.85,526966.0251841292,4.8944,4.9211,4.8829,4.9135,526966.0252
2008-04-22 09:35:00,12.85,12.91,12.85,12.88,360418.1515799477,4.9135,4.9364,4.9135,4.9249,360418.1516
2008-04-22 09:40:00,12.88,13.0,12.88,13.0,497030.1734378712,4.9249,4.9708,4.9249,4.9708,497030.1734
2008-04-22 09:45:00,12.99,13.0,12.94,12.95,371109.5272036113,4.967,4.9708,4.9479,4.9517,371109.5272
2008-04-22 09:50:00,12.95,12.98,12.93,12.94,384651.93632691854,4.9517,4.9632,4.9441,4.9479,384651.9363
2008-04-22 09:55:00,12.93,12.95,12.9,12.9,315039.2017106201,4.9441,4.9517,4.9326,4.9326,315039.2017
2008-04-22 10:00:00,12.9,12.96,12.9,12.96,409123.3071988596,4.9326,4.9555,4.9326,4.9555,409123.3072
2008-04-22 10:05:00,12.96,12.98,12.94,12.97,658588.7384176764,4.9555,4.9632,4.9479,4.9594,658588.7384
2008-04-22 10:10:00,12.96,12.98,12.95,12.96,478973.6279401283,4.9555,4.9632,4.9517,4.9555,478973.6279
2008-04-22 10:15:00,12.96,12.98,12.96,12.97,333808.50558327395,4.9555,4.9632,4.9555,4.9594,333808.5056
2008-04-22 10:20:00,12.97,12.97,12.94,12.95,258018.53171774768,4.9594,4.9594,4.9479,4.9517,258018.5317
2008-04-22 10:25:00,12.95,12.95,12.93,12.93,303159.895462105,4.9517,4.9517,4.9441,4.9441,303159.8955
2008-04-22 10:30:00,12.93,12.97,12.93,12.96,999762.4138750298,4.9441,4.9594,4.9441,4.9555,999762.4139
2008-04-22 10:35:00,12.96,12.97,12.96,12.96,507008.7906866239,4.9555,4.9594,4.9555,4.9555,507008.7907
2008-04-22 10:40:00,12.96,12.96,12.96,12.96,288667.14183891664,4.9555,4.9555,4.9555,4.9555,288667.1418
2008-04-22 10:45:00,12.96,13.0,12.96,13.0,492516.03706343553,4.9555,4.9708,4.9555,4.9708,492516.0371
2008-04-22 10:50:00,13.01,13.05,12.99,13.04,598954.6210501307,4.9747,4.9899,4.967,4.9861,598954.6211
2008-04-22 10:55:00,13.04,13.09,13.04,13.08,553100.4989308624,4.9861,5.0052,4.9861,5.0014,553100.4989
2008-04-22 11:00:00,13.08,13.08,13.04,13.06,550487.0515561891,5.0014,5.0014,4.9861,4.9938,550487.0516
2008-04-22 11:05:00,13.06,13.06,13.04,13.04,287479.2112140651,4.9938,4.9938,4.9861,4.9861,287479.2112
2008-04-22 11:10:00,13.04,13.05,13.04,13.04,152530.29223093373,4.9861,4.9899,4.9861,4.9861,152530.2922
2008-04-22 11:15:00,13.04,13.05,13.04,13.04,323829.88833452127,4.9861,4.9899,4.9861,4.9861,323829.8883
2008-04-22 11:20:00,13.05,13.05,13.03,13.04,444998.8120693752,4.9899,4.9899,4.9823,4.9861,444998.8121
2008-04-22 11:25:00,13.04,13.07,13.02,13.05,567593.2525540509,4.9861,4.9976,4.9785,4.9899,567593.2526
2008-04-22 11:30:00,13.05,13.07,13.04,13.06,248039.914468995,4.9899,4.9976,4.9861,4.9938,248039.9145
2008-04-22 11:35:00,13.06,13.07,13.06,13.06,141838.91660727013,4.9938,4.9976,4.9938,4.9938,141838.9166
2008-04-22 11:40:00,13.06,13.07,13.06,13.07,304347.82608695654,4.9938,4.9976,4.9938,4.9976,304347.8261
2008-04-22 11:45:00,13.06,13.07,13.05,13.05,360418.1515799477,4.9938,4.9976,4.9899,4.9899,360418.1516
2008-04-22 11:50:00,13.05,13.05,12.97,12.98,496792.5873129009,4.9899,4.9899,4.9594,4.9632,496792.5873
2008-04-22 11:55:00,12.98,13.0,12.98,12.98,234022.3330957472,4.9632,4.9708,4.9632,4.9632,234022.3331
2008-04-22 12:00:00,12.98,12.98,12.93,12.94,376574.0080779283,4.9632,4.9632,4.9441,4.9479,376574.0081
2008-04-22 12:05:00,12.94,12.95,12.93,12.93,157519.60085531004,4.9479,4.9517,4.9441,4.9441,157519.6009
2008-04-22 12:10:00,12.93,12.98,12.93,12.98,372297.4578284628,4.9441,4.9632,4.9441,4.9632,372297.4578
2008-04-22 12:15:00,12.98,13.0,12.98,12.99,131622.71323354717,4.9632,4.9708,4.9632,4.967,131622.7132
2008-04-22 12:20:00,12.99,13.0,12.98,13.0,151104.7754811119,4.967,4.9708,4.9632,4.9708,151104.7755
2008-04-22 12:25:00,13.0,13.0,12.99,12.99,269660.2518412925,4.9708,4.9708,4.967,4.967,269660.2518
2008-04-22 12:30:00,12.99,13.0,12.97,12.98,373722.9745782847,4.967,4.9708,4.9594,4.9632,373722.9746
2008-04-22 12:35:00,12.98,12.99,12.97,12.98,523877.40555951535,4.9632,4.967,4.9594,4.9632,523877.4056
2008-04-22 12:40:00,12.98,13.0,12.98,12.99,261107.1513423616,4.9632,4.9708,4.9632,4.967,261107.1513
2008-04-22 12:45:00,12.99,13.0,12.97,13.0,324780.2328344025,4.967,4.9708,4.9594,4.9708,324780.2328
2008-04-22 12:50:00,13.0,13.0,12.98,12.99,148016.155856498,4.9708,4.9708,4.9632,4.967,148016.1559
2008-04-22 12:55:00,12.99,13.0,12.98,13.0,218579.2349726776,4.967,4.9708,4.9632,4.9708,218579.235
2008-04-22 13:00:00,13.0,13.02,12.99,13.02,237586.12497030167,4.9708,4.9785,4.967,4.9785,237586.125
2008-04-22 13:05:00,13.01,13.02,13.0,13.01,110952.72036113092,4.9747,4.9785,4.9708,4.9747,110952.7204
2008-04-22 13:10:00,13.01,13.01,12.99,12.99,137087.1941078641,4.9747,4.9747,4.967,4.967,137087.1941
2008-04-22 13:15:00,13.0,13.0,12.98,12.98,169398.90710382513,4.9708,4.9708,4.9632,4.9632,169398.9071
2008-04-22 13:20:00,12.98,12.99,12.98,12.99,134236.1606082205,4.9632,4.967,4.9632,4.967,134236.1606
2008-04-22 13:25:00,12.99,13.0,12.98,12.98,375623.6635780471,4.967,4.9708,4.9632,4.9632,375623.6636
2008-04-22 13:30:00,12.99,13.02,12.98,13.01,349251.6037063436,4.967,4.9785,4.9632,4.9747,349251.6037
2008-04-22 13:35:00,13.01,13.03,13.01,13.02,206699.9287241625,4.9747,4.9823,4.9747,4.9785,206699.9287
2008-04-22 13:40:00,13.02,13.03,13.02,13.03,140175.81373247804,4.9785,4.9823,4.9785,4.9823,140175.8137
2008-04-22 13:45:00,13.03,13.03,13.02,13.03,180090.28272748872,4.9823,4.9823,4.9785,4.9823,180090.2827
2008-04-22 13:50:00,13.03,13.05,13.02,13.05,283202.6609645997,4.9823,4.9899,4.9785,4.9899,283202.661
2008-04-22 13:55:00,13.05,13.06,13.03,13.03,197196.48372535044,4.9899,4.9938,4.9823,4.9823,197196.4837
2008-04-22 14:00:00,13.03,13.04,13.02,13.02,166785.45972915183,4.9823,4.9861,4.9785,4.9785,166785.4597
2008-04-22 14:05:00,13.02,13.03,13.01,13.02,247089.5699691138,4.9785,4.9823,4.9747,4.9785,247089.57
2008-04-22 14:10:00,13.02,13.03,13.01,13.02,160370.63435495368,4.9785,4.9823,4.9747,4.9785,160370.6344
2008-04-22 14:15:00,13.02,13.03,13.01,13.01,367783.3214540271,4.9785,4.9823,4.9747,4.9747,367783.3215
2008-04-22 14:20:00,13.01,13.05,13.01,13.04,210026.1344737468,4.9747,4.9899,4.9747,4.9861,210026.1345
2008-04-22 14:25:00,13.04,13.05,13.04,13.04,220004.7517224994,4.9861,4.9899,4.9861,4.9861,220004.7517
2008-04-22 14:30:00,13.04,13.05,13.04,13.05,263958.18484200526,4.9861,4.9899,4.9861,4.9899,263958.1848
2008-04-22 14:35:00,13.05,13.06,13.02,13.03,532905.6783083868,4.9899,4.9938,4.9785,4.9823,532905.6783
2008-04-22 14:40:00,13.02,13.04,13.01,13.01,254454.73984319315,4.9785,4.9861,4.9747,4.9747,254454.7398
2008-04-22 14:45:00,13.01,13.02,12.99,13.0,189356.14160133048,4.9747,4.9785,4.967,4.9708,189356.1416
2008-04-22 14:50:00,13.0,13.01,13.0,13.01,168686.14872891424,4.9708,4.9747,4.9708,4.9747,168686.1487
2008-04-22 14:55:00,13.01,13.03,13.0,13.01,283202.6609645997,4.9747,4.9823,4.9708,4.9747,283202.661
2008-04-22 15:00:00,13.02,13.02,13.0,13.01,220242.33784746967,4.9785,4.9785,4.9708,4.9747,220242.3378
2008-04-22 15:05:00,13.01,13.03,13.01,13.01,335946.78070800664,4.9747,4.9823,4.9747,4.9747,335946.7807
2008-04-22 15:10:00,13.01,13.02,13.0,13.02,367308.1492040865,4.9747,4.9785,4.9708,4.9785,367308.1492
2008-04-22 15:15:00,13.02,13.03,13.0,13.0,607745.3076740318,4.9785,4.9823,4.9708,4.9708,607745.3077
2008-04-22 15:20:00,13.0,13.0,12.97,12.97,390591.58945117606,4.9708,4.9708,4.9594,4.9594,390591.5895
2008-04-22 15:25:00,12.97,13.01,12.96,13.0,396531.2425754336,4.9594,4.9747,4.9555,4.9708,396531.2426
2008-04-22 15:30:00,13.0,13.01,12.99,12.99,299833.6897125208,4.9708,4.9747,4.967,4.967,299833.6897
2008-04-22 15:35:00,12.99,13.0,12.98,12.99,242100.26134473743,4.967,4.9708,4.9632,4.967,242100.2613
2008-04-22 15:40:00,12.99,13.01,12.99,13.0,586600.142551675,4.967,4.9747,4.967,4.9708,586600.1426
2008-04-22 15:45:00,13.0,13.01,12.98,13.0,765977.6669042528,4.9708,4.9747,4.9632,4.9708,765977.6669
2008-04-22 15:50:00,12.99,13.0,12.98,12.99,1078641.00736517,4.967,4.9708,4.9632,4.967,1078641.0074
2008-04-22 15:55:00,12.99,13.01,12.98,13.01,730814.9204086482,4.967,4.9747,4.9632,4.9747,730814.9204
2008-04-23 09:30:00,12.93,13.01,12.85,12.85,1151342.3616060822,4.9441,4.9747,4.9135,4.9135,1151342.3616
2008-04-23 09:35:00,12.85,12.87,12.81,12.84,632454.2646709433,4.9135,4.9211,4.8982,4.9096,632454.2647
2008-04-23 09:40:00,12.84,12.88,12.83,12.84,563791.8745545261,4.9096,4.9249,4.9058,4.9096,563791.8746
2008-04-23 09:45:00,12.84,12.86,12.83,12.84,630078.4034212402,4.9096,4.9173,4.9058,4.9096,630078.4034
2008-04-23 09:50:00,12.84,12.88,12.83,12.88,532668.0921834165,4.9096,4.9249,4.9058,4.9249,532668.0922
2008-04-23 09:55:00,12.88,12.88,12.84,12.84,308861.9624613923,4.9249,4.9249,4.9096,4.9096,308861.9625
2008-04-23 10:00:00,12.84,12.84,12.74,12.75,925873.129009266,4.9096,4.9096,4.8714,4.8752,925873.129
2008-04-23 10:05:00,12.74,12.77,12.72,12.77,603706.3435495368,4.8714,4.8829,4.8638,4.8829,603706.3435
2008-04-23 10:10:00,12.77,12.79,12.76,12.77,267046.8044666192,4.8829,4.8905,4.8791,4.8829,267046.8045
2008-04-23 10:15:00,12.77,12.8,12.74,12.8,533143.264433357,4.8829,4.8944,4.8714,4.8944,533143.2644
2008-04-23 10:20:00,12.8,12.82,12.8,12.82,465431.2188168211,4.8944,4.902,4.8944,4.902,465431.2188
2008-04-23 10:25:00,12.81,12.88,12.8,12.88,649322.8795438346,4.8982,4.9249,4.8944,4.9249,649322.8795
2008-04-23 10:30:00,12.88,12.88,12.85,12.85,571869.8028035163,4.9249,4.9249,4.9135,4.9135,571869.8028
2008-04-23 10:35:00,12.85,12.88,12.84,12.85,468044.6661914944,4.9135,4.9249,4.9096,4.9135,468044.6662
2008-04-23 10:40:00,12.85,12.88,12.85,12.88,463055.3575671181,4.9135,4.9249,4.9135,4.9249,463055.3576
2008-04-23 10:45:00,12.88,12.92,12.88,12.91,817533.8560228082,4.9249,4.9402,4.9249,4.9364,817533.856
2008-04-23 10:50:00,12.9,12.97,12.9,12.96,531242.5754335946,4.9326,4.9594,4.9326,4.9555,531242.5754
2008-04-23 10:55:00,12.96,12.98,12.92,12.93,283202.6609645997,4.9555,4.9632,4.9402,4.9441,283202.661
2008-04-23 11:00:00,12.93,12.93,12.92,12.92,146115.46685673558,4.9441,4.9441,4.9402,4.9402,146115.4669
2008-04-23 11:05:00,12.92,12.93,12.91,12.91,346162.9840817296,4.9402,4.9441,4.9364,4.9364,346162.9841
2008-04-23 11:10:00,12.91,12.92,12.91,12.92,183416.4884770729,4.9364,4.9402,4.9364,4.9402,183416.4885
2008-04-23 11:15:00,12.92,12.93,12.92,12.92,239724.40009503445,4.9402,4.9441,4.9402,4.9402,239724.4001
2008-04-23 11:20:00,12.92,12.93,12.92,12.93,235210.2637205987,4.9402,4.9441,4.9402,4.9441,235210.2637
2008-04-23 11:25:00,12.93,12.93,12.93,12.93,133760.9883582799,4.9441,4.9441,4.9441,4.9441,133760.9884
2008-04-23 11:30:00,12.93,12.94,12.93,12.93,195295.79472558803,4.9441,4.9479,4.9441,4.9441,195295.7947
2008-04-23 11:35:00,12.93,12.96,12.93,12.96,211926.8234735092,4.9441,4.9555,4.9441,4.9555,211926.8235
2008-04-23 11:40:00,12.96,12.97,12.94,12.95,286053.6944642433,4.9555,4.9594,4.9479,4.9517,286053.6945
2008-04-23 11:45:00,12.95,12.97,12.95,12.96,256830.6010928962,4.9517,4.9594,4.9517,4.9555,256830.6011
2008-04-23 11:50:00,12.96,12.96,12.94,12.95,120693.75148491329,4.9555,4.9555,4.9479,4.9517,120693.7515
2008-04-23 11:55:00,12.94,12.95,12.93,12.93,128534.09360893324,4.9479,4.9517,4.9441,4.9441,128534.0936
2008-04-23 12:00:00,12.93,12.93,12.91,12.91,171537.18222855785,4.9441,4.9441,4.9364,4.9364,171537.1822
2008-04-23 12:05:00,12.91,12.92,12.87,12.87,274174.3882157282,4.9364,4.9402,4.9211,4.9211,274174.3882
2008-04-23 12:10:00,12.88,12.88,12.84,12.84,267521.9767165598,4.9249,4.9249,4.9096,4.9096,267521.9767
2008-04-23 12:15:00,12.85,12.86,12.84,12.84,226894.74934663816,4.9135,4.9173,4.9096,4.9096,226894.7493
2008-04-23 12:20:00,12.84,12.85,12.8,12.81,394392.9674507009,4.9096,4.9135,4.8944,4.8982,394392.9675
2008-04-23 12:25:00,12.81,12.82,12.8,12.82,164647.1846044191,4.8982,4.902,4.8944,4.902,164647.1846
2008-04-23 12:30:00,12.82,12.82,12.76,12.77,316464.7184604419,4.902,4.902,4.8791,4.8829,316464.7185
2008-04-23 12:35:00,12.77,12.79,12.75,12.79,301259.2064623426,4.8829,4.8905,4.8752,4.8905,301259.2065
2008-04-23 12:40:00,12.79,12.81,12.78,12.8,220955.0962223806,4.8905,4.8982,4.8867,4.8944,220955.0962
2008-04-23 12:45:00,12.8,12.8,12.79,12.8,272273.6992159658,4.8944,4.8944,4.8905,4.8944,272273.6992
2008-04-23 12:50:00,12.79,12.81,12.78,12.78,283677.83321454027,4.8905,4.8982,4.8867,4.8867,283677.8332
2008-04-23 12:55:00,12.78,12.79,12.78,12.79,143264.43335709194,4.8867,4.8905,4.8867,4.8905,143264.4334
2008-04-23 13:00:00,12.79,12.79,12.78,12.79,164409.59847944882,4.8905,4.8905,4.8867,4.8905,164409.5985
2008-04-23 13:05:00,12.79,12.8,12.77,12.79,256830.6010928962,4.8905,4.8944,4.8829,4.8905,256830.6011
2008-04-23 13:10:00,12.79,12.8,12.78,12.8,239486.81397006416,4.8905,4.8944,4.8867,4.8944,239486.814
2008-04-23 13:15:00,12.8,12.82,12.8,12.82,273699.2159657876,4.8944,4.902,4.8944,4.902,273699.216
2008-04-23 13:20:00,12.82,12.82,12.82,12.82,171299.59610358757,4.902,4.902,4.902,4.902,171299.5961
2008-04-23 13:25:00,12.82,12.84,12.82,12.84,303159.895462105,4.902,4.9096,4.902,4.9096,303159.8955
2008-04-23 13:30:00,12.83,12.84,12.82,12.84,371347.1133285816,4.9058,4.9096,4.902,4.9096,371347.1133
2008-04-23 13:35:00,12.84,12.84,12.82,12.82,196483.72535043955,4.9096,4.9096,4.902,4.902,196483.7254
2008-04-23 13:40:00,12.82,12.82,12.8,12.81,78641.00736516988,4.902,4.902,4.8944,4.8982,78641.0074
2008-04-23 13:45:00,12.81,12.85,12.8,12.85,153005.46448087433,4.8982,4.9135,4.8944,4.9135,153005.4645
2008-04-23 13:50:00,12.85,12.85,12.84,12.85,144452.36398194346,4.9135,4.9135,4.9096,4.9135,144452.364
2008-04-23 13:55:00,12.85,12.85,12.83,12.85,226181.99097172727,4.9135,4.9135,4.9058,4.9135,226181.991
2008-04-23 14:00:00,12.84,12.86,12.82,12.83,191256.8306010929,4.9096,4.9173,4.902,4.9058,191256.8306
2008-04-23 14:05:00,12.83,12.84,12.82,12.82,104300.30886196246,4.9058,4.9096,4.902,4.902,104300.3089
2008-04-23 14:10:00,12.82,12.86,12.82,12.85,178664.76597766692,4.902,4.9173,4.902,4.9135,178664.766
2008-04-23 14:15:00,12.85,12.86,12.84,12.85,297457.82846281776,4.9135,4.9173,4.9096,4.9135,297457.8285
2008-04-23 14:20:00,12.85,12.87,12.84,12.85,145640.29460679495,4.9135,4.9211,4.9096,4.9135,145640.2946
2008-04-23 14:25:00,12.85,12.87,12.85,12.87,134711.3328581611,4.9135,4.9211,4.9135,4.9211,134711.3329
2008-04-23 14:30:00,12.87,12.9,12.87,12.88,256593.01496792588,4.9211,4.9326,4.9211,4.9249,256593.015
2008-04-23 14:35:00,12.88,12.9,12.85,12.88,291043.0030886196,4.9249,4.9326,4.9135,4.9249,291043.0031
2008-04-23 14:40:00,12.86,12.88,12.85,12.87,260631.979092421,4.9173,4.9249,4.9135,4.9211,260631.9791
2008-04-23 14:45:00,12.87,12.87,12.86,12.86,102162.03373722977,4.9211,4.9211,4.9173,4.9173,102162.0337
2008-04-23 14:50:00,12.86,12.89,12.86,12.89,151579.9477310525,4.9173,4.9288,4.9173,4.9288,151579.9477
2008-04-23 14:55:00,12.89,12.89,12.86,12.86,157044.42860536944,4.9288,4.9288,4.9173,4.9173,157044.4286
2008-04-23 15:00:00,12.86,12.9,12.85,12.9,234735.0914706581,4.9173,4.9326,4.9135,4.9326,234735.0915
2008-04-23 15:05:00,12.9,12.91,12.9,12.91,184366.8329769541,4.9326,4.9364,4.9326,4.9364,184366.833
2008-04-23 15:10:00,12.91,12.91,12.9,12.91,235210.2637205987,4.9364,4.9364,4.9326,4.9364,235210.2637
2008-04-23 15:15:00,12.91,12.91,12.88,12.9,505345.6878118318,4.9364,4.9364,4.9249,4.9326,505345.6878
2008-04-23 15:20:00,12.9,12.93,12.9,12.92,277263.0078403421,4.9326,4.9441,4.9326,4.9402,277263.0078
2008-04-23 15:25:00,12.93,12.94,12.89,12.9,316939.89071038255,4.9441,4.9479,4.9288,4.9326,316939.8907
2008-04-23 15:30:00,12.9,12.9,12.88,12.89,267046.8044666192,4.9326,4.9326,4.9249,4.9288,267046.8045
2008-04-23 15:35:00,12.89,12.91,12.86,12.91,322166.78545972914,4.9288,4.9364,4.9173,4.9364,322166.7855
2008-04-23 15:40:00,12.91,12.93,12.89,12.92,401758.1373247802,4.9364,4.9441,4.9288,4.9402,401758.1373
2008-04-23 15:45:00,12.91,12.92,12.9,12.9,467331.9078165835,4.9364,4.9402,4.9326,4.9326,467331.9078
2008-04-23 15:50:00,12.9,12.92,12.9,12.91,636018.0565454977,4.9326,4.9402,4.9326,4.9364,636018.0565
2008-04-23 15:55:00,12.91,12.92,12.91,12.92,666191.494416726,4.9364,4.9402,4.9364,4.9402,666191.4944
2008-04-24 09:30:00,12.93,13.01,12.91,13.0,828225.2316464719,4.9441,4.9747,4.9364,4.9708,828225.2316
2008-04-24 09:35:00,13.0,13.0,12.92,12.96,546448.087431694,4.9708,4.9708,4.9402,4.9555,546448.0874
2008-04-24 09:40:00,12.96,12.98,12.96,12.98,991446.8995010692,4.9555,4.9632,4.9555,4.9632,991446.8995
2008-04-24 09:45:00,12.97,12.98,12.92,12.92,257543.35946780708,4.9594,4.9632,4.9402,4.9402,257543.3595
2008-04-24 09:50:00,12.92,12.93,12.87,12.91,274887.14659063914,4.9402,4.9441,4.9211,4.9364,274887.1466
2008-04-24 09:55:00,12.91,12.93,12.88,12.91,311000.237586125,4.9364,4.9441,4.9249,4.9364,311000.2376
2008-04-24 10:00:00,12.91,12.92,12.81,12.83,612734.6162984081,4.9364,4.9402,4.8982,4.9058,612734.6163
2008-04-24 10:05:00,12.84,12.91,12.82,12.9,355428.8429555714,4.9096,4.9364,4.902,4.9326,355428.843
2008-04-24 10:10:00,12.9,12.92,12.88,12.9,228557.85222143028,4.9326,4.9402,4.9249,4.9326,228557.8522
2008-04-24 10:15:00,12.91,12.91,12.88,12.88,268947.4934663816,4.9364,4.9364,4.9249,4.9249,268947.4935
2008-04-24 10:20:00,12.88,12.89,12.84,12.88,304347.82608695654,4.9249,4.9288,4.9096,4.9249,304347.8261
2008-04-24 10:25:00,12.88,12.91,12.86,12.88,316464.7184604419,4.9249,4.9364,4.9173,4.9249,316464.7185
2008-04-24 10:30:00,12.88,12.9,12.85,12.86,295557.13946305536,4.9249,4.9326,4.9135,4.9173,295557.1395
2008-04-24 10:35:00,12.86,12.91,12.84,12.9,287241.6250890948,4.9173,4.9364,4.9096,4.9326,287241.6251
2008-04-24 10:40:00,12.9,12.91,12.89,12.89,207887.85934901403,4.9326,4.9364,4.9288,4.9288,207887.8593
2008-04-24 10:45:00,12.89,12.9,12.87,12.9,248277.5005939653,4.9288,4.9326,4.9211,4.9326,248277.5006
2008-04-24 10:50:00,12.91,12.91,12.88,12.88,222855.78522214305,4.9364,4.9364,4.9249,4.9249,222855.7852
2008-04-24 10:55:00,12.88,12.92,12.88,12.9,190306.4861012117,4.9249,4.9402,4.9249,4.9326,190306.4861
2008-04-24 11:00:00,12.9,12.92,12.9,12.9,209075.78997386555,4.9326,4.9402,4.9326,4.9326,209075.79
2008-04-24 11:05:00,12.9,12.93,12.9,12.92,321454.0270848182,4.9326,4.9441,4.9326,4.9402,321454.0271
2008-04-24 11:10:00,12.92,12.94,12.92,12.93,197909.24210026136,4.9402,4.9479,4.9402,4.9441,197909.2421
2008-04-24 11:15:00,12.93,12.97,12.93,12.97,300784.034212402,4.9441,4.9594,4.9441,4.9594,300784.0342
2008-04-24 11:20:00,12.96,12.98,12.96,12.97,346638.15633167024,4.9555,4.9632,4.9555,4.9594,346638.1563
2008-04-24 11:25:00,12.97,13.01,12.97,13.0,272986.4575908767,4.9594,4.9747,4.9594,4.9708,272986.4576
2008-04-24 11:30:00,13.0,13.0,12.99,12.99,244238.5364694702,4.9708,4.9708,4.967,4.967,244238.5365
2008-04-24 11:35:00,12.99,13.0,12.97,12.98,539320.503682585,4.967,4.9708,4.9594,4.9632,539320.5037
2008-04-24 11:40:00,12.98,13.01,12.98,13.01,582086.0061772392,4.9632,4.9747,4.9632,4.9747,582086.0062
2008-04-24 11:45:00,13.01,13.05,13.0,13.05,566167.735804229,4.9747,4.9899,4.9708,4.9899,566167.7358
2008-04-24 11:50:00,13.05,13.08,13.04,13.05,610121.1689237349,4.9899,5.0014,4.9861,4.9899,610121.1689
2008-04-24 11:55:00,13.05,13.06,13.02,13.04,387978.1420765027,4.9899,4.9938,4.9785,4.9861,387978.1421
2008-04-24 12:00:00,13.04,13.04,13.02,13.03,308624.37633642193,4.9861,4.9861,4.9785,4.9823,308624.3763
2008-04-24 12:05:00,13.03,13.05,13.03,13.04,379900.21382751246,4.9823,4.9899,4.9823,4.9861,379900.2138
2008-04-24 12:10:00,13.05,13.05,13.04,13.04,388215.728201473,4.9899,4.9899,4.9861,4.9861,388215.7282
2008-04-24 12:15:00,13.05,13.06,13.04,13.06,347113.32858161087,4.9899,4.9938,4.9861,4.9938,347113.3286
2008-04-24 12:20:00,13.06,13.07,13.05,13.07,227369.9215965788,4.9938,4.9976,4.9899,4.9976,227369.9216
2008-04-24 12:25:00,13.07,13.1,13.03,13.04,342361.6060822048,4.9976,5.0091,4.9823,4.9861,342361.6061
2008-04-24 12:30:00,13.04,13.04,13.01,13.02,352815.3955808981,4.9861,4.9861,4.9747,4.9785,352815.3956
2008-04-24 12:35:00,13.02,13.04,13.02,13.03,690425.2791636968,4.9785,4.9861,4.9785,4.9823,690425.2792
2008-04-24 12:40:00,13.04,13.07,13.03,13.04,456165.35994297935,4.9861,4.9976,4.9823,4.9861,456165.3599
2008-04-24 12:45:00,13.04,13.05,13.03,13.04,209313.37609883584,4.9861,4.9899,4.9823,4.9861,209313.3761
2008-04-24 12:50:00,13.04,13.05,13.03,13.03,176051.3186029936,4.9861,4.9899,4.9823,4.9823,176051.3186
2008-04-24 12:55:00,13.03,13.06,13.03,13.05,208600.6177239249,4.9823,4.9938,4.9823,4.9899,208600.6177
2008-04-24 13:00:00,13.05,13.1,13.05,13.1,344262.2950819672,4.9899,5.0091,4.9899,5.0091,344262.2951
2008-04-24 13:05:00,13.1,13.13,13.09,13.09,315039.2017106201,5.0091,5.0205,5.0052,5.0052,315039.2017
2008-04-24 13:10:00,13.1,13.14,13.09,13.14,615348.0636730815,5.0091,5.0244,5.0052,5.0244,615348.0637
2008-04-24 13:15:00,13.14,13.14,13.11,13.12,341648.8477072939,5.0244,5.0244,5.0129,5.0167,341648.8477
2008-04-24 13:20:00,13.12,13.15,13.12,13.14,261344.737467332,5.0167,5.0282,5.0167,5.0244,261344.7375
2008-04-24 13:25:00,13.14,13.15,13.12,13.14,563791.8745545261,5.0244,5.0282,5.0167,5.0244,563791.8746
2008-04-24 13:30:00,13.14,13.17,13.14,13.15,178664.76597766692,5.0244,5.0358,5.0244,5.0282,178664.766
2008-04-24 13:35:00,13.16,13.16,13.11,13.14,227607.50772154907,5.032,5.032,5.0129,5.0244,227607.5077
2008-04-24 13:40:00,13.14,13.18,13.14,13.17,216203.3737229746,5.0244,5.0397,5.0244,5.0358,216203.3737
2008-04-24 13:45:00,13.18,13.21,13.17,13.2,221905.44072226185,5.0397,5.0511,5.0358,5.0473,221905.4407
2008-04-24 13:50:00,13.2,13.21,13.16,13.18,182466.1439771917,5.0473,5.0511,5.032,5.0397,182466.144
2008-04-24 13:55:00,13.18,13.24,13.18,13.23,280589.2135899264,5.0397,5.0626,5.0397,5.0588,280589.2136
2008-04-24 14:00:00,13.23,13.24,13.22,13.24,211451.6512235685,5.0588,5.0626,5.0549,5.0626,211451.6512
2008-04-24 14:05:00,13.24,13.25,13.24,13.24,246139.2254692326,5.0626,5.0664,5.0626,5.0626,246139.2255
2008-04-24 14:10:00,13.24,13.29,13.23,13.29,500593.96531242575,5.0626,5.0817,5.0588,5.0817,500593.9653
2008-04-24 14:15:00,13.29,13.35,13.29,13.33,551912.5683060109,5.0817,5.1047,5.0817,5.097,551912.5683
2008-04-24 14:20:00,13.33,13.33,13.29,13.29,401520.55119980994,5.097,5.097,5.0817,5.0817,401520.5512
2008-04-24 14:25:00,13.29,13.3,13.27,13.3,368258.4937039677,5.0817,5.0855,5.0741,5.0855,368258.4937
2008-04-24 14:30:00,13.3,13.33,13.29,13.32,391066.7617011167,5.0855,5.097,5.0817,5.0932,391066.7617
2008-04-24 14:35:00,13.32,13.34,13.3,13.3,290567.83083867904,5.0932,5.1008,5.0855,5.0855,290567.8308
2008-04-24 14:40:00,13.3,13.31,13.28,13.28,282965.0748396293,5.0855,5.0894,5.0779,5.0779,282965.0748
2008-04-24 14:45:00,13.28,13.29,13.25,13.25,776193.8702779758,5.0779,5.0817,5.0664,5.0664,776193.8703
2008-04-24 14:50:00,13.25,13.26,13.22,13.24,364932.2879543835,5.0664,5.0702,5.0549,5.0626,364932.288
2008-04-24 14:55:00,13.24,13.26,13.23,13.25,459016.39344262297,5.0626,5.0702,5.0588,5.0664,459016.3934
2008-04-24 15:00:00,13.24,13.28,13.24,13.28,461154.66856735566,5.0626,5.0779,5.0626,5.0779,461154.6686
2008-04-24 15:05:00,13.28,13.31,13.28,13.29,333333.3333333333,5.0779,5.0894,5.0779,5.0817,333333.3333
2008-04-24 15:10:00,13.28,13.29,13.26,13.28,460917.0824423854,5.0779,5.0817,5.0702,5.0779,460917.0824
2008-04-24 15:15:00,13.28,13.28,13.22,13.23,614160.13304823,5.0779,5.0779,5.0549,5.0588,614160.133
2008-04-24 15:20:00,13.23,13.25,13.22,13.22,377524.3525778095,5.0588,5.0664,5.0549,5.0549,377524.3526
2008-04-24 15:25:00,13.22,13.26,13.21,13.25,511998.09931100026,5.0549,5.0702,5.0511,5.0664,511998.0993
2008-04-24 15:30:00,13.25,13.25,13.22,13.22,464956.0465668805,5.0664,5.0664,5.0549,5.0549,464956.0466
2008-04-24 15:35:00,13.22,13.23,13.21,13.22,541933.9510572583,5.0549,5.0588,5.0511,5.0549,541933.9511
2008-04-24 15:40:00,13.22,13.23,13.14,13.14,814682.8225231647,5.0549,5.0588,5.0244,5.0244,814682.8225
2008-04-24 15:45:00,13.14,13.17,13.14,13.16,684010.4537894987,5.0244,5.0358,5.0244,5.032,684010.4538
2008-04-24 15:50:00,13.15,13.17,13.15,13.16,902827.2748871468,5.0282,5.0358,5.0282,5.032,902827.2749
2008-04-24 15:55:00,13.16,13.17,13.12,13.12,1122119.2682347351,5.032,5.0358,5.0167,5.0167,1122119.2682
2008-04-25 09:30:00,13.13,13.17,13.09,13.12,344262.2950819672,5.0205,5.0358,5.0052,5.0167,344262.2951
2008-04-25 09:35:00,13.12,13.24,13.12,13.21,171299.59610358757,5.0167,5.0626,5.0167,5.0511,171299.5961
2008-04-25 09:40:00,13.2,13.22,13.19,13.21,200997.86172487529,5.0473,5.0549,5.0435,5.0511,200997.8617
2008-04-25 09:45:00,13.21,13.22,13.13,13.15,218579.2349726776,5.0511,5.0549,5.0205,5.0282,218579.235
2008-04-25 09:50:00,13.15,13.16,13.13,13.14,209788.54834877644,5.0282,5.032,5.0205,5.0244,209788.5483
2008-04-25 09:55:00,13.14,13.14,13.09,13.09,335709.19458303635,5.0244,5.0244,5.0052,5.0052,335709.1946
2008-04-25 10:00:00,13.09,13.09,13.04,13.04,442147.7785697315,5.0052,5.0052,4.9861,4.9861,442147.7786
2008-04-25 10:05:00,13.05,13.09,13.04,13.08,577809.4559277738,4.9899,5.0052,4.9861,5.0014,577809.4559
2008-04-25 10:10:00,13.08,13.11,13.05,13.06,209788.54834877644,5.0014,5.0129,4.9899,4.9938,209788.5483
2008-04-25 10:15:00,13.06,13.09,13.04,13.09,192919.93347588505,4.9938,5.0052,4.9861,5.0052,192919.9335
2008-04-25 10:20:00,13.09,13.12,13.08,13.09,306961.27346162987,5.0052,5.0167,5.0014,5.0052,306961.2735
2008-04-25 10:25:00,13.09,13.09,13.04,13.06,249703.0173437872,5.0052,5.0052,4.9861,4.9938,249703.0173
2008-04-25 10:30:00,13.06,13.09,13.05,13.09,153718.22285578522,4.9938,5.0052,4.9899,5.0052,153718.2229
2008-04-25 10:35:00,13.09,13.09,12.97,12.98,632929.4369208838,5.0052,5.0052,4.9594,4.9632,632929.4369
2008-04-25 10:40:00,12.99,13.01,12.95,12.97,483725.3504395344,4.967,4.9747,4.9517,4.9594,483725.3504
2008-04-25 10:45:00,12.97,13.0,12.96,12.99,441197.4340698503,4.9594,4.9708,4.9555,4.967,441197.4341
2008-04-25 10:50:00,12.99,13.04,12.98,13.04,242100.26134473743,4.967,4.9861,4.9632,4.9861,242100.2613
2008-04-25 10:55:00,13.04,13.04,12.99,13.01,188643.3832264196,4.9861,4.9861,4.967,4.9747,188643.3832
2008-04-25 11:00:00,13.01,13.01,12.98,12.99,290330.2447137087,4.9747,4.9747,4.9632,4.967,290330.2447
2008-04-25 11:05:00,12.99,13.01,12.98,12.98,261344.737467332,4.967,4.9747,4.9632,4.9632,261344.7375
2008-04-25 11:10:00,12.99,13.0,12.93,12.93,505820.8600617724,4.967,4.9708,4.9441,4.9441,505820.8601
2008-04-25 11:15:00,12.93,12.94,12.89,12.89,296269.8978379663,4.9441,4.9479,4.9288,4.9288,296269.8978
2008-04-25 11:20:00,12.89,12.95,12.89,12.95,231884.0579710145,4.9288,4.9517,4.9288,4.9517,231884.058
2008-04-25 11:25:00,12.95,12.96,12.88,12.88,530054.6448087431,4.9517,4.9555,4.9249,4.9249,530054.6448
2008-04-25 11:30:00,12.89,12.9,12.88,12.89,340698.5032074127,4.9288,4.9326,4.9249,4.9288,340698.5032
2008-04-25 11:35:00,12.89,12.92,12.88,12.89,235210.2637205987,4.9288,4.9402,4.9249,4.9288,235210.2637
2008-04-25 11:40:00,12.89,12.94,12.88,12.93,135661.6773580423,4.9288,4.9479,4.9249,4.9441,135661.6774
2008-04-25 11:45:00,12.92,12.96,12.92,12.95,124019.9572344975,4.9402,4.9555,4.9402,4.9517,124019.9572
2008-04-25 11:50:00,12.96,12.98,12.95,12.98,144214.77785697317,4.9555,4.9632,4.9517,4.9632,144214.7779
2008-04-25 11:55:00,12.98,12.99,12.94,12.95,210263.72059871705,4.9632,4.967,4.9479,4.9517,210263.7206
2008-04-25 12:00:00,12.95,12.96,12.94,12.95,204561.6535994298,4.9517,4.9555,4.9479,4.9517,204561.6536
2008-04-25 12:05:00,12.95,12.99,12.95,12.98,184129.24685198383,4.9517,4.967,4.9517,4.9632,184129.2469
2008-04-25 12:10:00,12.97,13.01,12.97,13.0,116654.78736041817,4.9594,4.9747,4.9594,4.9708,116654.7874
2008-04-25 12:15:00,13.0,13.0,12.97,12.97,98598.24186267522,4.9708,4.9708,4.9594,4.9594,98598.2419
2008-04-25 12:20:00,12.97,12.97,12.94,12.94,210738.89284865765,4.9594,4.9594,4.9479,4.9479,210738.8928
2008-04-25 12:25:00,12.94,12.95,12.94,12.95,86718.93561416013,4.9479,4.9517,4.9479,4.9517,86718.9356
2008-04-25 12:30:00,12.95,12.96,12.93,12.93,179852.6966025184,4.9517,4.9555,4.9441,4.9441,179852.6966
2008-04-25 12:35:00,12.93,12.96,12.93,12.95,287479.2112140651,4.9441,4.9555,4.9441,4.9517,287479.2112
2008-04-25 12:40:00,12.95,12.96,12.95,12.96,123544.7849845569,4.9517,4.9555,4.9517,4.9555,123544.785
2008-04-25 12:45:00,12.96,12.97,12.96,12.96,164884.77072938942,4.9555,4.9594,4.9555,4.9555,164884.7707
2008-04-25 12:50:00,12.96,12.96,12.94,12.94,181990.9717272512,4.9555,4.9555,4.9479,4.9479,181990.9717
2008-04-25 12:55:00,12.94,12.95,12.92,12.93,246376.8115942029,4.9479,4.9517,4.9402,4.9441,246376.8116
2008-04-25 13:00:00,12.93,12.96,12.93,12.95,99311.00023758612,4.9441,4.9555,4.9441,4.9517,99311.0002
2008-04-25 13:05:00,12.95,12.96,12.93,12.94,87906.86623901164,4.9517,4.9555,4.9441,4.9479,87906.8662
2008-04-25 13:10:00,12.94,12.95,12.93,12.93,139938.22760750772,4.9479,4.9517,4.9441,4.9441,139938.2276
2008-04-25 13:15:00,12.93,12.93,12.9,12.9,207175.10097410312,4.9441,4.9441,4.9326,4.9326,207175.101
2008-04-25 13:20:00,12.9,12.9,12.9,12.9,143026.84723212165,4.9326,4.9326,4.9326,4.9326,143026.8472
2008-04-25 13:25:00,12.9,12.9,12.9,12.9,130197.19648372536,4.9326,4.9326,4.9326,4.9326,130197.1965
2008-04-25 13:30:00,12.9,12.9,12.88,12.89,163221.6678545973,4.9326,4.9326,4.9249,4.9288,163221.6679
2008-04-25 13:35:00,12.89,12.9,12.89,12.9,158469.94535519127,4.9288,4.9326,4.9288,4.9326,158469.9454
2008-04-25 13:40:00,12.9,12.93,12.9,12.93,217153.7182228558,4.9326,4.9441,4.9326,4.9441,217153.7182
2008-04-25 13:45:00,12.93,12.93,12.92,12.92,198859.58660014256,4.9441,4.9441,4.9402,4.9402,198859.5866
2008-04-25 13:50:00,12.92,12.93,12.91,12.91,212639.5818484201,4.9402,4.9441,4.9364,4.9364,212639.5818
2008-04-25 13:55:00,12.91,12.98,12.91,12.98,254217.1537182229,4.9364,4.9632,4.9364,4.9632,254217.1537
2008-04-25 14:00:00,12.97,13.02,12.97,13.02,285578.5222143027,4.9594,4.9785,4.9594,4.9785,285578.5222
2008-04-25 14:05:00,13.02,13.03,13.01,13.02,118317.89023521026,4.9785,4.9823,4.9747,4.9785,118317.8902
2008-04-25 14:10:00,13.01,13.03,13.01,13.01,205987.1703492516,4.9747,4.9823,4.9747,4.9747,205987.1703
2008-04-25 14:15:00,13.02,13.03,13.01,13.03,218104.062722737,4.9785,4.9823,4.9747,4.9823,218104.0627
2008-04-25 14:20:00,13.03,13.05,13.02,13.03,193395.1057258256,4.9823,4.9899,4.9785,4.9823,193395.1057
2008-04-25 14:25:00,13.03,13.05,13.02,13.05,207650.2732240437,4.9823,4.9899,4.9785,4.9899,207650.2732
2008-04-25 14:30:00,13.05,13.06,13.04,13.04,234972.67759562843,4.9899,4.9938,4.9861,4.9861,234972.6776
2008-04-25 14:35:00,13.05,13.06,13.04,13.05,152055.11998099313,4.9899,4.9938,4.9861,4.9899,152055.12
2008-04-25 14:40:00,13.06,13.06,13.05,13.06,75789.97386552625,4.9938,4.9938,4.9899,4.9938,75789.9739
2008-04-25 14:45:00,13.06,13.06,13.06,13.06,201948.2062247565,4.9938,4.9938,4.9938,4.9938,201948.2062
2008-04-25 14:50:00,13.06,13.11,13.06,13.09,243288.19196958892,4.9938,5.0129,4.9938,5.0052,243288.192
2008-04-25 14:55:00,13.1,13.1,13.08,13.08,243050.6058446187,5.0091,5.0091,5.0014,5.0014,243050.6058
2008-04-25 15:00:00,13.08,13.11,13.06,13.1,346400.57020669995,5.0014,5.0129,4.9938,5.0091,346400.5702
2008-04-25 15:05:00,13.1,13.14,13.1,13.14,215015.44309812307,5.0091,5.0244,5.0091,5.0244,215015.4431
2008-04-25 15:10:00,13.14,13.17,13.14,13.16,455215.01544309815,5.0244,5.0358,5.0244,5.032,455215.0154
2008-04-25 15:15:00,13.17,13.2,13.17,13.18,418626.7521976717,5.0358,5.0473,5.0358,5.0397,418626.7522
2008-04-25 15:20:00,13.18,13.18,13.16,13.16,475409.8360655738,5.0397,5.0397,5.032,5.032,475409.8361
2008-04-25 15:25:00,13.16,13.16,13.13,13.14,370159.1827037301,5.032,5.032,5.0205,5.0244,370159.1827
2008-04-25 15:30:00,13.14,13.17,13.14,13.17,724162.5089094797,5.0244,5.0358,5.0244,5.0358,724162.5089
2008-04-25 15:35:00,13.16,13.17,13.14,13.15,316939.89071038255,5.032,5.0358,5.0244,5.0282,316939.8907
2008-04-25 15:40:00,13.15,13.17,13.13,13.17,703730.1021620338,5.0282,5.0358,5.0205,5.0358,703730.1022
2008-04-25 15:45:00,13.16,13.18,13.14,13.17,635305.2981705868,5.032,5.0397,5.0244,5.0358,635305.2982
2008-04-25 15:50:00,13.18,13.21,13.15,13.17,1893799.0021382752,5.0397,5.0511,5.0282,5.0358,1893799.0021
2008-04-25 15:55:00,13.18,13.19,13.14,13.16,1266571.6322166785,5.0397,5.0435,5.0244,5.032,1266571.6322
2008-04-28 09:30:00,13.17,13.21,13.12,13.12,354953.6707056308,5.0358,5.0511,5.0167,5.0167,354953.6707
2008-04-28 09:35:00,13.12,13.13,13.04,13.05,396768.8287004039,5.0167,5.0205,4.9861,4.9899,396768.8287
2008-04-28 09:40:00,13.06,13.14,13.05,13.13,273936.80209075793,4.9938,5.0244,4.9899,5.0205,273936.8021
2008-04-28 09:45:00,13.13,13.13,13.11,13.13,189118.5554763602,5.0205,5.0205,5.0129,5.0205,189118.5555
2008-04-28 09:50:00,13.12,13.16,13.12,13.16,312188.16821097647,5.0167,5.032,5.0167,5.032,312188.1682
2008-04-28 09:55:00,13.16,13.25,13.16,13.25,518175.3385602281,5.032,5.0664,5.032,5.0664,518175.3386
2008-04-28 10:00:00,13.25,13.25,13.22,13.25,544784.9845569019,5.0664,5.0664,5.0549,5.0664,544784.9846
2008-04-28 10:05:00,13.25,13.33,13.25,13.3,1441435.0201948206,5.0664,5.097,5.0664,5.0855,1441435.0202
2008-04-28 10:10:00,13.3,13.32,13.28,13.3,393205.0368258494,5.0855,5.0932,5.0779,5.0855,393205.0368
2008-04-28 10:15:00,13.3,13.3,13.28,13.28,226181.99097172727,5.0855,5.0855,5.0779,5.0779,226181.991
2008-04-28 10:20:00,13.28,13.28,13.22,13.27,435257.7809455928,5.0779,5.0779,5.0549,5.0741,435257.7809
2008-04-28 10:25:00,13.27,13.3,13.27,13.28,256117.84271798527,5.0741,5.0855,5.0741,5.0779,256117.8427
2008-04-28 10:30:00,13.29,13.37,13.29,13.37,492753.6231884058,5.0817,5.1123,5.0817,5.1123,492753.6232
2008-04-28 10:35:00,13.37,13.38,13.36,13.38,406509.8598241863,5.1123,5.1161,5.1085,5.1161,406509.8598
2008-04-28 10:40:00,13.38,13.38,13.36,13.37,212877.1679733904,5.1161,5.1161,5.1085,5.1123,212877.168
2008-04-28 10:45:00,13.37,13.38,13.35,13.35,188168.21097647896,5.1123,5.1161,5.1047,5.1047,188168.211
2008-04-28 10:50:00,13.35,13.36,13.33,13.35,148728.91423140888,5.1047,5.1085,5.097,5.1047,148728.9142
2008-04-28 10:55:00,13.35,13.37,13.34,13.36,157044.42860536944,5.1047,5.1123,5.1008,5.1085,157044.4286
2008-04-28 11:00:00,13.36,13.36,13.34,13.34,89569.96911380376,5.1085,5.1085,5.1008,5.1008,89569.9691
2008-04-28 11:05:00,13.34,13.34,13.32,13.32,168210.97647897364,5.1008,5.1008,5.0932,5.0932,168210.9765
2008-04-28 11:10:00,13.32,13.33,13.32,13.32,165597.5291043003,5.0932,5.097,5.0932,5.0932,165597.5291
2008-04-28 11:15:00,13.33,13.33,13.3,13.3,198384.414350202,5.097,5.097,5.0855,5.0855,198384.4144
2008-04-28 11:20:00,13.3,13.33,13.3,13.32,228795.43834640057,5.0855,5.097,5.0855,5.0932,228795.4383
2008-04-28 11:25:00,13.32,13.32,13.27,13.27,174388.21572820147,5.0932,5.0932,5.0741,5.0741,174388.2157
2008-04-28 11:30:00,13.27,13.27,13.26,13.27,76977.90449037777,5.0741,5.0741,5.0702,5.0741,76977.9045
2008-04-28 11:35:00,13.27,13.28,13.26,13.27,327868.8524590164,5.0741,5.0779,5.0702,5.0741,327868.8525
2008-04-28 11:40:00,13.26,13.27,13.26,13.27,107151.34236160608,5.0702,5.0741,5.0702,5.0741,107151.3424
2008-04-28 11:45:00,13.27,13.29,13.26,13.27,226419.57709669755,5.0741,5.0817,5.0702,5.0741,226419.5771
2008-04-28 11:50:00,13.27,13.29,13.26,13.26,126395.81848420051,5.0741,5.0817,5.0702,5.0702,126395.8185
2008-04-28 11:55:00,13.26,13.28,13.26,13.26,96222.3806129722,5.0702,5.0779,5.0702,5.0702,96222.3806
2008-04-28 12:00:00,13.26,13.27,13.25,13.25,183654.07460204329,5.0702,5.0741,5.0664,5.0664,183654.0746
2008-04-28 12:05:00,13.25,13.3,13.25,13.3,141126.15823235924,5.0664,5.0855,5.0664,5.0855,141126.1582
2008-04-28 12:10:00,13.3,13.31,13.28,13.3,127821.33523402234,5.0855,5.0894,5.0779,5.0855,127821.3352
2008-04-28 12:15:00,13.3,13.31,13.28,13.28,129009.26585887384,5.0855,5.0894,5.0779,5.0779,129009.2659
2008-04-28 12:20:00,13.28,13.29,13.24,13.24,192919.93347588505,5.0779,5.0817,5.0626,5.0626,192919.9335
2008-04-28 12:25:00,13.24,13.26,13.23,13.24,189831.3138512711,5.0626,5.0702,5.0588,5.0626,189831.3139
2008-04-28 12:30:00,13.24,13.25,13.23,13.23,140888.57210738893,5.0626,5.0664,5.0588,5.0588,140888.5721
2008-04-28 12:35:00,13.23,13.25,13.22,13.23,91233.07198859588,5.0588,5.0664,5.0549,5.0588,91233.072
2008-04-28 12:40:00,13.22,13.23,13.21,13.22,85293.41886433832,5.0549,5.0588,5.0511,5.0549,85293.4189
2008-04-28 12:45:00,13.22,13.22,13.21,13.21,112853.40936089332,5.0549,5.0549,5.0511,5.0511,112853.4094
2008-04-28 12:50:00,13.21,13.23,13.2,13.21,428367.783321454,5.0511,5.0588,5.0473,5.0511,428367.7833
2008-04-28 12:55:00,13.2,13.23,13.2,13.22,123069.6127346163,5.0473,5.0588,5.0473,5.0549,123069.6127
2008-04-28 13:00:00,13.22,13.23,13.22,13.23,60584.461867426944,5.0549,5.0588,5.0549,5.0588,60584.4619
2008-04-28 13:05:00,13.23,13.23,13.22,13.23,58446.18674269423,5.0588,5.0588,5.0549,5.0588,58446.1867
2008-04-28 13:10:00,13.23,13.25,13.23,13.25,90520.31361368496,5.0588,5.0664,5.0588,5.0664,90520.3136
2008-04-28 13:15:00,13.25,13.25,13.23,13.23,85293.41886433832,5.0664,5.0664,5.0588,5.0588,85293.4189
2008-04-28 13:20:00,13.23,13.26,13.23,13.26,64623.42599192207,5.0588,5.0702,5.0588,5.0702,64623.426
2008-04-28 13:25:00,13.25,13.26,13.24,13.25,88144.45236398195,5.0664,5.0702,5.0626,5.0664,88144.4524
2008-04-28 13:30:00,13.25,13.26,13.25,13.25,207175.10097410312,5.0664,5.0702,5.0664,5.0664,207175.101
2008-04-28 13:35:00,13.26,13.26,13.24,13.24,150154.4309812307,5.0702,5.0702,5.0626,5.0626,150154.431
2008-04-28 13:40:00,13.24,13.26,13.24,13.25,105963.41173675456,5.0626,5.0702,5.0626,5.0664,105963.4117
2008-04-28 13:45:00,13.25,13.25,13.25,13.25,76027.55999049656,5.0664,5.0664,5.0664,5.0664,76027.56
2008-04-28 13:50:00,13.25,13.25,13.24,13.25,249703.0173437872,5.0664,5.0664,5.0626,5.0664,249703.0173
2008-04-28 13:55:00,13.25,13.25,13.23,13.25,111665.4787360418,5.0664,5.0664,5.0588,5.0664,111665.4787
2008-04-28 14:00:00,13.25,13.26,13.25,13.26,137799.952482775,5.0664,5.0702,5.0664,5.0702,137799.9525
2008-04-28 14:05:00,13.26,13.27,13.26,13.27,84818.24661439772,5.0702,5.0741,5.0702,5.0741,84818.2466
2008-04-28 14:10:00,13.27,13.27,13.24,13.25,91233.07198859588,5.0741,5.0741,5.0626,5.0664,91233.072
2008-04-28 14:15:00,13.25,13.25,13.23,13.23,150867.1893561416,5.0664,5.0664,5.0588,5.0588,150867.1894
2008-04-28 14:20:00,13.24,13.24,13.22,13.23,103349.96436208126,5.0626,5.0626,5.0549,5.0588,103349.9644
2008-04-28 14:25:00,13.22,13.23,13.21,13.22,252316.46471846043,5.0549,5.0588,5.0511,5.0549,252316.4647
2008-04-28 14:30:00,13.22,13.23,13.21,13.22,192919.93347588505,5.0549,5.0588,5.0511,5.0549,192919.9335
2008-04-28 14:35:00,13.22,13.24,13.22,13.22,181278.21335234024,5.0549,5.0626,5.0549,5.0549,181278.2134
2008-04-28 14:40:00,13.22,13.25,13.22,13.25,117367.54573532904,5.0549,5.0664,5.0549,5.0664,117367.5457
2008-04-28 14:45:00,13.25,13.25,13.21,13.21,294844.38108814444,5.0664,5.0664,5.0511,5.0511,294844.3811
2008-04-28 14:50:00,13.21,13.25,13.21,13.25,264195.77096697554,5.0511,5.0664,5.0511,5.0664,264195.771
2008-04-28 14:55:00,13.25,13.25,13.23,13.24,85293.41886433832,5.0664,5.0664,5.0588,5.0626,85293.4189
2008-04-28 15:00:00,13.24,13.25,13.22,13.22,171537.18222855785,5.0626,5.0664,5.0549,5.0549,171537.1822
2008-04-28 15:05:00,13.22,13.24,13.22,13.23,177239.2492278451,5.0549,5.0626,5.0549,5.0588,177239.2492
2008-04-28 15:10:00,13.23,13.25,13.23,13.24,768591.1142789262,5.0588,5.0664,5.0588,5.0626,768591.1143
2008-04-28 15:15:00,13.23,13.25,13.23,13.25,126158.23235923024,5.0588,5.0664,5.0588,5.0664,126158.2324
2008-04-28 15:20:00,13.25,13.25,13.23,13.24,175813.73247802327,5.0664,5.0664,5.0588,5.0626,175813.7325
2008-04-28 15:25:00,13.24,13.24,13.21,13.22,298408.17296269897,5.0626,5.0626,5.0511,5.0549,298408.173
2008-04-28 15:30:00,13.22,13.23,13.21,13.21,287716.79733903543,5.0549,5.0588,5.0511,5.0511,287716.7973
2008-04-28 15:35:00,13.21,13.23,13.21,13.23,407460.2043240675,5.0511,5.0588,5.0511,5.0588,407460.2043
2008-04-28 15:40:00,13.23,13.24,13.22,13.23,416963.6493228796,5.0588,5.0626,5.0549,5.0588,416963.6493
2008-04-28 15:45:00,13.23,13.23,13.21,13.22,324305.0605844619,5.0588,5.0588,5.0511,5.0549,324305.0606
2008-04-28 15:50:00,13.21,13.21,13.17,13.17,649560.465668805,5.0511,5.0511,5.0358,5.0358,649560.4657
2008-04-28 15:55:00,13.17,13.2,13.16,13.17,574483.2501781896,5.0358,5.0473,5.032,5.0358,574483.2502
2008-04-29 09:30:00,13.14,13.15,13.11,13.14,292706.10596341174,5.0244,5.0282,5.0129,5.0244,292706.106
2008-04-29 09:35:00,13.14,13.15,13.12,13.14,143264.43335709194,5.0244,5.0282,5.0167,5.0244,143264.4334
2008-04-29 09:40:00,13.13,13.14,13.06,13.1,173675.45735329058,5.0205,5.0244,4.9938,5.0091,173675.4574
2008-04-29 09:45:00,13.1,13.18,13.09,13.14,214065.09859824184,5.0091,5.0397,5.0052,5.0244,214065.0986
2008-04-29 09:50:00,13.13,13.13,13.09,13.12,191019.2444761226,5.0205,5.0205,5.0052,5.0167,191019.2445
2008-04-29 09:55:00,13.13,13.14,13.12,13.13,111427.89261107153,5.0205,5.0244,5.0167,5.0205,111427.8926
2008-04-29 10:00:00,13.14,13.17,13.12,13.17,287954.3834640057,5.0244,5.0358,5.0167,5.0358,287954.3835
2008-04-29 10:05:00,13.17,13.18,13.14,13.14,125445.47398431932,5.0358,5.0397,5.0244,5.0244,125445.474
2008-04-29 10:10:00,13.14,13.15,13.11,13.14,193870.27797576625,5.0244,5.0282,5.0129,5.0244,193870.278
2008-04-29 10:15:00,13.14,13.16,13.13,13.14,117129.95961035875,5.0244,5.032,5.0205,5.0244,117129.9596
2008-04-29 10:20:00,13.14,13.14,13.11,13.12,151104.7754811119,5.0244,5.0244,5.0129,5.0167,151104.7755
2008-04-29 10:25:00,13.12,13.13,13.11,13.12,177001.6631028748,5.0167,5.0205,5.0129,5.0167,177001.6631
2008-04-29 10:30:00,13.12,13.14,13.11,13.12,227132.33547160847,5.0167,5.0244,5.0129,5.0167,227132.3355
2008-04-29 10:35:00,13.12,13.16,13.12,13.16,137562.3663578047,5.0167,5.032,5.0167,5.032,137562.3664
2008-04-29 10:40:00,13.16,13.16,13.14,13.14,75789.97386552625,5.032,5.032,5.0244,5.0244,75789.9739
2008-04-29 10:45:00,13.14,13.14,13.1,13.1,149679.2587312901,5.0244,5.0244,5.0091,5.0091,149679.2587
2008-04-29 10:50:00,13.1,13.11,13.08,13.09,202660.96459966732,5.0091,5.0129,5.0014,5.0052,202660.9646
2008-04-29 10:55:00,13.09,13.13,13.09,13.11,156331.67023045855,5.0052,5.0205,5.0052,5.0129,156331.6702
2008-04-29 11:00:00,13.11,13.12,13.08,13.09,114754.09836065574,5.0129,5.0167,5.0014,5.0052,114754.0984
2008-04-29 11:05:00,13.09,13.09,13.07,13.09,58921.35899263483,5.0052,5.0052,4.9976,5.0052,58921.359
2008-04-29 11:10:00,13.09,13.09,13.08,13.09,86481.34948918983,5.0052,5.0052,5.0014,5.0052,86481.3495
2008-04-29 11:15:00,13.09,13.11,13.08,13.1,135899.2634830126,5.0052,5.0129,5.0014,5.0091,135899.2635
2008-04-29 11:20:00,13.1,13.11,13.09,13.09,90282.72748871466,5.0091,5.0129,5.0052,5.0052,90282.7275
2008-04-29 11:25:00,13.09,13.11,13.09,13.1,83392.72986457591,5.0052,5.0129,5.0052,5.0091,83392.7299
2008-04-29 11:30:00,13.1,13.12,13.09,13.1,86718.93561416013,5.0091,5.0167,5.0052,5.0091,86718.9356
2008-04-29 11:35:00,13.1,13.11,13.09,13.09,76027.55999049656,5.0091,5.0129,5.0052,5.0052,76027.56
2008-04-29 11:40:00,13.09,13.1,13.09,13.1,86243.76336421953,5.0052,5.0091,5.0052,5.0091,86243.7634
2008-04-29 11:45:00,13.1,13.1,13.07,13.07,183891.6607270136,5.0091,5.0091,4.9976,4.9976,183891.6607
2008-04-29 11:50:00,13.08,13.09,13.07,13.07,93608.93323829888,5.0014,5.0052,4.9976,4.9976,93608.9332
2008-04-29 11:55:00,13.07,13.09,13.06,13.09,129722.02423378474,4.9976,5.0052,4.9938,5.0052,129722.0242
2008-04-29 12:00:00,13.09,13.09,13.07,13.08,162508.90947968638,5.0052,5.0052,4.9976,5.0014,162508.9095
2008-04-29 12:05:00,13.08,13.08,13.06,13.07,148253.74198146828,5.0014,5.0014,4.9938,4.9976,148253.742
2008-04-29 12:10:00,13.07,13.1,13.07,13.09,170586.83772867665,4.9976,5.0091,4.9976,5.0052,170586.8377
2008-04-29 12:15:00,13.09,13.1,13.07,13.09,113803.75386077454,5.0052,5.0091,4.9976,5.0052,113803.7539
2008-04-29 12:20:00,13.09,13.1,13.09,13.09,56070.32549299121,5.0052,5.0091,5.0052,5.0052,56070.3255
2008-04-29 12:25:00,13.09,13.14,13.09,13.14,137324.7802328344,5.0052,5.0244,5.0052,5.0244,137324.7802
2008-04-29 12:30:00,13.14,13.14,13.12,13.12,127583.74910905203,5.0244,5.0244,5.0167,5.0167,127583.7491
2008-04-29 12:35:00,13.12,13.13,13.11,13.13,79353.76574008078,5.0167,5.0205,5.0129,5.0205,79353.7657
2008-04-29 12:40:00,13.13,13.14,13.11,13.12,116654.78736041817,5.0205,5.0244,5.0129,5.0167,116654.7874
2008-04-29 12:45:00,13.12,13.12,13.05,13.11,419101.92444761225,5.0167,5.0167,4.9899,5.0129,419101.9244
2008-04-29 12:50:00,13.11,13.13,13.1,13.11,103587.55048705156,5.0129,5.0205,5.0091,5.0129,103587.5505
2008-04-29 12:55:00,13.11,13.11,13.08,13.09,253504.39534331195,5.0129,5.0129,5.0014,5.0052,253504.3953
2008-04-29 13:00:00,13.09,13.1,13.08,13.09,78403.42124019958,5.0052,5.0091,5.0014,5.0052,78403.4212
2008-04-29 13:05:00,13.09,13.13,13.09,13.12,86006.17723924923,5.0052,5.0205,5.0052,5.0167,86006.1772
2008-04-29 13:10:00,13.12,13.16,13.12,13.12,202185.7923497268,5.0167,5.032,5.0167,5.0167,202185.7923
2008-04-29 13:15:00,13.12,13.16,13.12,13.16,109527.2036113091,5.0167,5.032,5.0167,5.032,109527.2036
2008-04-29 13:20:00,13.16,13.17,13.13,13.13,153955.80898075554,5.032,5.0358,5.0205,5.0205,153955.809
2008-04-29 13:25:00,13.13,13.15,13.13,13.15,55595.153243050605,5.0205,5.0282,5.0205,5.0282,55595.1532
2008-04-29 13:30:00,13.15,13.17,13.14,13.17,68662.3901164172,5.0282,5.0358,5.0244,5.0358,68662.3901
2008-04-29 13:35:00,13.17,13.18,13.16,13.18,187217.86647659776,5.0358,5.0397,5.032,5.0397,187217.8665
2008-04-29 13:40:00,13.18,13.19,13.15,13.15,136612.0218579235,5.0397,5.0435,5.0282,5.0282,136612.0219
2008-04-29 13:45:00,13.15,13.17,13.15,13.17,115229.27061059634,5.0282,5.0358,5.0282,5.0358,115229.2706
2008-04-29 13:50:00,13.16,13.17,13.15,13.15,78403.42124019958,5.032,5.0358,5.0282,5.0282,78403.4212
2008-04-29 13:55:00,13.14,13.15,13.13,13.13,77690.66286528867,5.0244,5.0282,5.0205,5.0205,77690.6629
2008-04-29 14:00:00,13.13,13.14,13.13,13.14,55357.567118080304,5.0205,5.0244,5.0205,5.0244,55357.5671
2008-04-29 14:05:00,13.13,13.14,13.13,13.13,27084.8182466144,5.0205,5.0244,5.0205,5.0205,27084.8182
2008-04-29 14:10:00,13.13,13.15,13.12,13.13,102874.79211214064,5.0205,5.0282,5.0167,5.0205,102874.7921
2008-04-29 14:15:00,13.13,13.15,13.11,13.12,339748.15870753146,5.0205,5.0282,5.0129,5.0167,339748.1587
2008-04-29 14:20:00,13.12,13.14,13.11,13.12,335946.78070800664,5.0167,5.0244,5.0129,5.0167,335946.7807
2008-04-29 14:25:00,13.12,13.12,13.1,13.11,171299.59610358757,5.0167,5.0167,5.0091,5.0129,171299.5961
2008-04-29 14:30:00,13.11,13.11,13.09,13.09,187455.45260156807,5.0129,5.0129,5.0052,5.0052,187455.4526
2008-04-29 14:35:00,13.09,13.1,13.08,13.08,133523.40223330958,5.0052,5.0091,5.0014,5.0014,133523.4022
2008-04-29 14:40:00,13.08,13.11,13.07,13.11,372772.63007840345,5.0014,5.0129,4.9976,5.0129,372772.6301
2008-04-29 14:45:00,13.11,13.11,13.08,13.08,619862.2000475172,5.0129,5.0129,5.0014,5.0014,619862.2
2008-04-29 14:50:00,13.09,13.11,13.07,13.11,284865.76383939176,5.0052,5.0129,4.9976,5.0129,284865.7638
2008-04-29 14:55:00,13.11,13.11,13.1,13.1,276312.6633404609,5.0129,5.0129,5.0091,5.0091,276312.6633
2008-04-29 15:00:00,13.1,13.11,13.08,13.09,285340.9360893324,5.0091,5.0129,5.0014,5.0052,285340.9361
2008-04-29 15:05:00,13.09,13.11,13.09,13.09,322879.54383464006,5.0052,5.0129,5.0052,5.0052,322879.5438
2008-04-29 15:10:00,13.09,13.1,13.07,13.09,217153.7182228558,5.0052,5.0091,4.9976,5.0052,217153.7182
2008-04-29 15:15:00,13.09,13.1,13.09,13.1,288904.7279638869,5.0052,5.0091,5.0052,5.0091,288904.728
2008-04-29 15:20:00,13.1,13.11,13.07,13.09,441672.6063197909,5.0091,5.0129,4.9976,5.0052,441672.6063
2008-04-29 15:25:00,13.09,13.1,13.08,13.09,250415.77571869805,5.0052,5.0091,5.0014,5.0052,250415.7757
2008-04-29 15:30:00,13.09,13.09,13.07,13.09,344499.88120693754,5.0052,5.0052,4.9976,5.0052,344499.8812
2008-04-29 15:35:00,13.09,13.1,13.09,13.1,220004.7517224994,5.0052,5.0091,5.0052,5.0091,220004.7517
2008-04-29 15:40:00,13.1,13.11,13.1,13.11,188405.79710144928,5.0091,5.0129,5.0091,5.0129,188405.7971
2008-04-29 15:45:00,13.11,13.11,13.08,13.09,212164.40959847943,5.0129,5.0129,5.0014,5.0052,212164.4096
2008-04-29 15:50:00,13.09,13.1,13.09,13.09,359467.80708006653,5.0052,5.0091,5.0052,5.0052,359467.8071
2008-04-29 15:55:00,13.09,13.11,13.08,13.09,773105.2506533619,5.0052,5.0129,5.0014,5.0052,773105.2507
2008-04-30 09:30:00,13.17,13.18,13.08,13.13,1074126.870990734,5.0358,5.0397,5.0014,5.0205,1074126.871
2008-04-30 09:35:00,13.13,13.2,13.13,13.19,2040864.813494892,5.0205,5.0473,5.0205,5.0435,2040864.8135
2008-04-30 09:40:00,13.19,13.19,13.14,13.17,589213.5899263483,5.0435,5.0435,5.0244,5.0358,589213.5899
2008-04-30 09:45:00,13.17,13.18,13.14,13.17,297695.4145877881,5.0358,5.0397,5.0244,5.0358,297695.4146
2008-04-30 09:50:00,13.17,13.19,13.16,13.19,1657875.9800427656,5.0358,5.0435,5.032,5.0435,1657875.98
2008-04-30 09:55:00,13.19,13.21,13.16,13.2,803991.4468995011,5.0435,5.0511,5.032,5.0473,803991.4469
2008-04-30 10:00:00,13.2,13.2,13.18,13.18,167973.39035400332,5.0473,5.0473,5.0397,5.0397,167973.3904
2008-04-30 10:05:00,13.18,13.2,13.18,13.19,171537.18222855785,5.0397,5.0473,5.0397,5.0435,171537.1822
2008-04-30 10:10:00,13.19,13.2,13.17,13.19,129009.26585887384,5.0435,5.0473,5.0358,5.0435,129009.2659
2008-04-30 10:15:00,13.18,13.2,13.16,13.17,172012.35447849846,5.0397,5.0473,5.032,5.0358,172012.3545
2008-04-30 10:20:00,13.17,13.22,13.16,13.22,554526.0156806842,5.0358,5.0549,5.032,5.0549,554526.0157
2008-04-30 10:25:00,13.22,13.25,13.22,13.24,341173.6754573533,5.0549,5.0664,5.0549,5.0626,341173.6755
2008-04-30 10:30:00,13.24,13.26,13.24,13.25,230933.7134711333,5.0626,5.0702,5.0626,5.0664,230933.7135
2008-04-30 10:35:00,13.25,13.28,13.24,13.26,299358.5174625802,5.0664,5.0779,5.0626,5.0702,299358.5175
2008-04-30 10:40:00,13.26,13.29,13.23,13.24,384176.7640769779,5.0702,5.0817,5.0588,5.0626,384176.7641
2008-04-30 10:45:00,13.24,13.28,13.23,13.28,386790.2114516512,5.0626,5.0779,5.0588,5.0779,386790.2115
2008-04-30 10:50:00,13.27,13.3,13.26,13.28,246614.3977191732,5.0741,5.0855,5.0702,5.0779,246614.3977
2008-04-30 10:55:00,13.28,13.29,13.27,13.28,178427.1798526966,5.0779,5.0817,5.0741,5.0779,178427.1799
2008-04-30 11:00:00,13.28,13.29,13.27,13.27,253504.39534331195,5.0779,5.0817,5.0741,5.0741,253504.3953
2008-04-30 11:05:00,13.27,13.32,13.26,13.28,585649.7980517938,5.0741,5.0932,5.0702,5.0779,585649.7981
2008-04-30 11:10:00,13.29,13.33,13.29,13.32,294369.20883820386,5.0817,5.097,5.0817,5.0932,294369.2088
2008-04-30 11:15:00,13.32,13.33,13.31,13.31,197196.48372535044,5.0932,5.097,5.0894,5.0894,197196.4837
2008-04-30 11:20:00,13.31,13.33,13.31,13.32,203848.8952245189,5.0894,5.097,5.0894,5.0932,203848.8952
2008-04-30 11:25:00,13.32,13.35,13.25,13.26,454502.2570681872,5.0932,5.1047,5.0664,5.0702,454502.2571
2008-04-30 11:30:00,13.26,13.28,13.25,13.28,199572.34497505345,5.0702,5.0779,5.0664,5.0779,199572.345
2008-04-30 11:35:00,13.28,13.28,13.28,13.28,148491.3281064386,5.0779,5.0779,5.0779,5.0779,148491.3281
2008-04-30 11:40:00,13.28,13.28,13.28,13.28,190068.8999762414,5.0779,5.0779,5.0779,5.0779,190068.9
2008-04-30 11:45:00,13.28,13.28,13.24,13.25,1705393.205036826,5.0779,5.0779,5.0626,5.0664,1705393.205
2008-04-30 11:50:00,13.25,13.27,13.22,13.27,632454.2646709433,5.0664,5.0741,5.0549,5.0741,632454.2647
2008-04-30 11:55:00,13.27,13.3,13.27,13.29,260631.979092421,5.0741,5.0855,5.0741,5.0817,260631.9791
2008-04-30 12:00:00,13.29,13.29,13.27,13.28,1335234.0223330958,5.0817,5.0817,5.0741,5.0779,1335234.0223
2008-04-30 12:05:00,13.28,13.29,13.25,13.28,418389.1660727013,5.0779,5.0817,5.0664,5.0779,418389.1661
2008-04-30 12:10:00,13.28,13.28,13.25,13.25,748871.465906391,5.0779,5.0779,5.0664,5.0664,748871.4659
2008-04-30 12:15:00,13.25,13.26,13.21,13.21,365169.87407935376,5.0664,5.0702,5.0511,5.0511,365169.8741
2008-04-30 12:20:00,13.21,13.25,13.21,13.25,193395.1057258256,5.0511,5.0664,5.0511,5.0664,193395.1057
2008-04-30 12:25:00,13.25,13.27,13.25,13.26,152767.87835590402,5.0664,5.0741,5.0664,5.0702,152767.8784
2008-04-30 12:30:00,13.26,13.27,13.26,13.26,124970.30173437872,5.0702,5.0741,5.0702,5.0702,124970.3017
2008-04-30 12:35:00,13.26,13.26,13.25,13.25,268947.4934663816,5.0702,5.0702,5.0664,5.0664,268947.4935
2008-04-30 12:40:00,13.25,13.26,13.25,13.26,176764.0769779045,5.0664,5.0702,5.0664,5.0702,176764.077
2008-04-30 12:45:00,13.25,13.27,13.25,13.26,148016.155856498,5.0664,5.0741,5.0664,5.0702,148016.1559
2008-04-30 12:50:00,13.26,13.3,13.26,13.28,642195.2957947257,5.0702,5.0855,5.0702,5.0779,642195.2958
2008-04-30 12:55:00,13.29,13.3,13.27,13.29,365882.6324542647,5.0817,5.0855,5.0741,5.0817,365882.6325
2008-04-30 13:00:00,13.29,13.34,13.29,13.34,291755.76146353054,5.0817,5.1008,5.0817,5.1008,291755.7615
2008-04-30 13:05:00,13.34,13.36,13.34,13.36,304822.9983368971,5.1008,5.1085,5.1008,5.1085,304822.9983
2008-04-30 13:10:00,13.36,13.38,13.35,13.36,253266.8092183417,5.1085,5.1161,5.1047,5.1085,253266.8092
2008-04-30 13:15:00,13.36,13.37,13.35,13.36,123307.1988595866,5.1085,5.1123,5.1047,5.1085,123307.1989
2008-04-30 13:20:00,13.36,13.38,13.36,13.37,232359.2302209551,5.1085,5.1161,5.1085,5.1123,232359.2302
2008-04-30 13:25:00,13.36,13.37,13.36,13.37,75552.38774055595,5.1085,5.1123,5.1085,5.1123,75552.3877
2008-04-30 13:30:00,13.37,13.38,13.36,13.36,118317.89023521026,5.1123,5.1161,5.1085,5.1085,118317.8902
2008-04-30 13:35:00,13.36,13.36,13.36,13.36,144689.95010691375,5.1085,5.1085,5.1085,5.1085,144689.9501
2008-04-30 13:40:00,13.36,13.36,13.35,13.35,170111.66547873605,5.1085,5.1085,5.1047,5.1047,170111.6655
2008-04-30 13:45:00,13.35,13.38,13.35,13.36,355666.4290805417,5.1047,5.1161,5.1047,5.1085,355666.4291
2008-04-30 13:50:00,13.36,13.36,13.3,13.3,261582.3235923022,5.1085,5.1085,5.0855,5.0855,261582.3236
2008-04-30 13:55:00,13.3,13.3,13.28,13.29,192207.1751009741,5.0855,5.0855,5.0779,5.0817,192207.1751
2008-04-30 14:00:00,13.29,13.32,13.29,13.31,339748.15870753146,5.0817,5.0932,5.0817,5.0894,339748.1587
2008-04-30 14:05:00,13.32,13.38,13.31,13.37,261819.90971727253,5.0932,5.1161,5.0894,5.1123,261819.9097
2008-04-30 14:10:00,13.37,13.38,13.32,13.36,200760.27559990497,5.1123,5.1161,5.0932,5.1085,200760.2756
2008-04-30 14:15:00,13.36,13.41,13.28,13.39,721549.0615348064,5.1085,5.1276,5.0779,5.12,721549.0615
2008-04-30 14:20:00,13.39,13.39,13.3,13.34,465431.2188168211,5.12,5.12,5.0855,5.1008,465431.2188
2008-04-30 14:25:00,13.34,13.38,13.32,13.37,337372.2974578285,5.1008,5.1161,5.0932,5.1123,337372.2975
2008-04-30 14:30:00,13.36,13.44,13.35,13.43,1015443.0981230696,5.1085,5.1391,5.1047,5.1352,1015443.0981
2008-04-30 14:35:00,13.43,13.44,13.42,13.44,1320503.682584937,5.1352,5.1391,5.1314,5.1391,1320503.6826
2008-04-30 14:40:00,13.44,13.47,13.43,13.45,734853.8845331433,5.1391,5.1505,5.1352,5.1429,734853.8845
2008-04-30 14:45:00,13.45,13.45,13.43,13.43,723449.7505345688,5.1429,5.1429,5.1352,5.1352,723449.7505
2008-04-30 14:50:00,13.43,13.44,13.36,13.38,1392967.450700879,5.1352,5.1391,5.1085,5.1161,1392967.4507
2008-04-30 14:55:00,13.38,13.41,13.33,13.33,1541933.9510572583,5.1161,5.1276,5.097,5.097,1541933.9511
2008-04-30 15:00:00,13.32,13.32,13.2,13.21,1049180.3278688523,5.0932,5.0932,5.0473,5.0511,1049180.3279
2008-04-30 15:05:00,13.21,13.26,13.21,13.26,677595.6284153005,5.0511,5.0702,5.0511,5.0702,677595.6284
2008-04-30 15:10:00,13.26,13.26,13.21,13.22,1271085.7685911143,5.0702,5.0702,5.0511,5.0549,1271085.7686
2008-04-30 15:15:00,13.21,13.27,13.2,13.26,916844.8562603944,5.0511,5.0741,5.0473,5.0702,916844.8563
2008-04-30 15:20:00,13.26,13.28,13.21,13.22,778569.7315276788,5.0702,5.0779,5.0511,5.0549,778569.7315
2008-04-30 15:25:00,13.22,13.22,13.18,13.18,688999.7624138751,5.0549,5.0549,5.0397,5.0397,688999.7624
2008-04-30 15:30:00,13.19,13.25,13.19,13.22,651223.5685435971,5.0435,5.0664,5.0435,5.0549,651223.5685
2008-04-30 15:35:00,13.22,13.25,13.22,13.25,537894.9869327631,5.0549,5.0664,5.0549,5.0664,537894.9869
2008-04-30 15:40:00,13.25,13.25,13.2,13.23,596816.3459253979,5.0664,5.0664,5.0473,5.0588,596816.3459
2008-04-30 15:45:00,13.23,13.27,13.23,13.25,538370.1591827037,5.0588,5.0741,5.0588,5.0664,538370.1592
2008-04-30 15:50:00,13.25,13.25,13.2,13.2,884533.1432644334,5.0664,5.0664,5.0473,5.0473,884533.1433
2008-04-30 15:55:00,13.2,13.2,13.16,13.17,1494891.8983131386,5.0473,5.0473,5.032,5.0358,1494891.8983
2008-05-01 09:30:00,12.99,13.12,12.97,13.09,685673.5566642908,4.967,5.0167,4.9594,5.0052,685673.5567
2008-05-01 09:35:00,13.09,13.14,13.08,13.09,410311.2378237111,5.0052,5.0244,5.0014,5.0052,410311.2378
2008-05-01 09:40:00,13.09,13.1,13.01,13.09,370159.1827037301,5.0052,5.0091,4.9747,5.0052,370159.1827
2008-05-01 09:45:00,13.09,13.12,13.07,13.09,338322.6419577097,5.0052,5.0167,4.9976,5.0052,338322.642
2008-05-01 09:50:00,13.09,13.12,13.06,13.12,302209.5509622238,5.0052,5.0167,4.9938,5.0167,302209.551
2008-05-01 09:55:00,13.12,13.12,13.08,13.09,293894.03658826323,5.0167,5.0167,5.0014,5.0052,293894.0366
2008-05-01 10:00:00,13.09,13.12,13.07,13.11,353052.9817058684,5.0052,5.0167,4.9976,5.0129,353052.9817
2008-05-01 10:05:00,13.11,13.13,13.08,13.11,447137.0871941079,5.0129,5.0205,5.0014,5.0129,447137.0872
2008-05-01 10:10:00,13.11,13.14,13.08,13.09,466381.5633167023,5.0129,5.0244,5.0014,5.0052,466381.5633
2008-05-01 10:15:00,13.09,13.09,13.05,13.06,446899.5010691376,5.0052,5.0052,4.9899,4.9938,446899.5011
2008-05-01 10:20:00,13.06,13.12,13.05,13.11,271085.76859111426,4.9938,5.0167,4.9899,5.0129,271085.7686
2008-05-01 10:25:00,13.12,13.18,13.11,13.17,517700.1663102875,5.0167,5.0397,5.0129,5.0358,517700.1663
2008-05-01 10:30:00,13.17,13.17,13.11,13.12,357091.9458303635,5.0358,5.0358,5.0129,5.0167,357091.9458
2008-05-01 10:35:00,13.12,13.15,13.11,13.12,338560.22808268,5.0167,5.0282,5.0129,5.0167,338560.2281
2008-05-01 10:40:00,13.12,13.13,13.1,13.1,257305.7733428368,5.0167,5.0205,5.0091,5.0091,257305.7733
2008-05-01 10:45:00,13.1,13.13,13.09,13.09,311000.237586125,5.0091,5.0205,5.0052,5.0052,311000.2376
2008-05-01 10:50:00,13.09,13.14,13.09,13.12,329056.7830838679,5.0052,5.0244,5.0052,5.0167,329056.7831
2008-05-01 10:55:00,13.12,13.14,13.1,13.12,289142.3140888572,5.0167,5.0244,5.0091,5.0167,289142.3141
2008-05-01 11:00:00,13.12,13.16,13.11,13.16,458303.6350677121,5.0167,5.032,5.0129,5.032,458303.6351
2008-05-01 11:05:00,13.16,13.19,13.15,13.18,325968.163459254,5.032,5.0435,5.0282,5.0397,325968.1635
2008-05-01 11:10:00,13.18,13.2,13.18,13.2,187455.45260156807,5.0397,5.0473,5.0397,5.0473,187455.4526
2008-05-01 11:15:00,13.2,13.23,13.2,13.23,358042.2903302447,5.0473,5.0588,5.0473,5.0588,358042.2903
2008-05-01 11:20:00,13.22,13.28,13.22,13.26,457590.87669280113,5.0549,5.0779,5.0549,5.0702,457590.8767
2008-05-01 11:25:00,13.26,13.27,13.25,13.25,435257.7809455928,5.0702,5.0741,5.0664,5.0664,435257.7809
2008-05-01 11:30:00,13.25,13.28,13.24,13.28,678070.8006652412,5.0664,5.0779,5.0626,5.0779,678070.8007
2008-05-01 11:35:00,13.28,13.32,13.26,13.26,405084.3430743645,5.0779,5.0932,5.0702,5.0702,405084.3431
2008-05-01 11:40:00,13.26,13.27,13.24,13.26,542171.5371822285,5.0702,5.0741,5.0626,5.0702,542171.5372
2008-05-01 11:45:00,13.25,13.27,13.25,13.26,283440.24708957,5.0664,5.0741,5.0664,5.0702,283440.2471
2008-05-01 11:50:00,13.25,13.27,13.25,13.25,211451.6512235685,5.0664,5.0741,5.0664,5.0664,211451.6512
2008-05-01 11:55:00,13.25,13.26,13.24,13.26,185554.76360180567,5.0664,5.0702,5.0626,5.0702,185554.7636
2008-05-01 12:00:00,13.26,13.3,13.25,13.3,187455.45260156807,5.0702,5.0855,5.0664,5.0855,187455.4526
2008-05-01 12:05:00,13.29,13.3,13.29,13.3,88619.62461392255,5.0817,5.0855,5.0817,5.0855,88619.6246
2008-05-01 12:10:00,13.3,13.32,13.3,13.31,172249.94060346877,5.0855,5.0932,5.0855,5.0894,172249.9406
2008-05-01 12:15:00,13.31,13.36,13.31,13.34,369684.0104537895,5.0894,5.1085,5.0894,5.1008,369684.0105
2008-05-01 12:20:00,13.33,13.34,13.29,13.3,311475.4098360656,5.097,5.1008,5.0817,5.0855,311475.4098
2008-05-01 12:25:00,13.3,13.3,13.28,13.29,108814.4452363982,5.0855,5.0855,5.0779,5.0817,108814.4452
2008-05-01 12:30:00,13.29,13.33,13.29,13.32,178189.59372772631,5.0817,5.097,5.0817,5.0932,178189.5937
2008-05-01 12:35:00,13.33,13.39,13.32,13.38,317890.2352102637,5.097,5.12,5.0932,5.1161,317890.2352
2008-05-01 12:40:00,13.37,13.39,13.35,13.36,349726.77595628414,5.1123,5.12,5.1047,5.1085,349726.776
2008-05-01 12:45:00,13.36,13.37,13.33,13.36,283440.24708957,5.1085,5.1123,5.097,5.1085,283440.2471
2008-05-01 12:50:00,13.36,13.38,13.35,13.35,139463.05535756712,5.1085,5.1161,5.1047,5.1047,139463.0554
2008-05-01 12:55:00,13.36,13.39,13.35,13.35,212639.5818484201,5.1085,5.12,5.1047,5.1047,212639.5818
2008-05-01 13:00:00,13.35,13.36,13.31,13.31,222380.6129722024,5.1047,5.1085,5.0894,5.0894,222380.613
2008-05-01 13:05:00,13.31,13.33,13.29,13.3,157757.18698028036,5.0894,5.097,5.0817,5.0855,157757.187
2008-05-01 13:10:00,13.3,13.33,13.3,13.33,171299.59610358757,5.0855,5.097,5.0855,5.097,171299.5961
2008-05-01 13:15:00,13.33,13.36,13.32,13.35,288667.14183891664,5.097,5.1085,5.0932,5.1047,288667.1418
2008-05-01 13:20:00,13.35,13.36,13.35,13.35,237110.95272036115,5.1047,5.1085,5.1047,5.1047,237110.9527
2008-05-01 13:25:00,13.35,13.38,13.35,13.37,377049.1803278689,5.1047,5.1161,5.1047,5.1123,377049.1803
2008-05-01 13:30:00,13.38,13.38,13.35,13.36,375386.0774530767,5.1161,5.1161,5.1047,5.1085,375386.0775
2008-05-01 13:35:00,13.36,13.36,13.34,13.35,239486.81397006416,5.1085,5.1085,5.1008,5.1047,239486.814
2008-05-01 13:40:00,13.35,13.35,13.33,13.34,105488.23948681397,5.1047,5.1047,5.097,5.1008,105488.2395
2008-05-01 13:45:00,13.34,13.34,13.33,13.33,114754.09836065574,5.1008,5.1008,5.097,5.097,114754.0984
2008-05-01 13:50:00,13.34,13.36,13.33,13.35,334996.43620812544,5.1008,5.1085,5.097,5.1047,334996.4362
2008-05-01 13:55:00,13.35,13.35,13.33,13.33,225706.8187217867,5.1047,5.1047,5.097,5.097,225706.8187
2008-05-01 14:00:00,13.33,13.35,13.31,13.34,432406.7474459492,5.097,5.1047,5.0894,5.1008,432406.7474
2008-05-01 14:05:00,13.34,13.36,13.32,13.35,306723.6873366595,5.1008,5.1085,5.0932,5.1047,306723.6873
2008-05-01 14:10:00,13.35,13.36,13.33,13.35,240437.15846994537,5.1047,5.1085,5.097,5.1047,240437.1585
2008-05-01 14:15:00,13.35,13.36,13.35,13.36,105488.23948681397,5.1047,5.1085,5.1047,5.1085,105488.2395
2008-05-01 14:20:00,13.36,13.38,13.36,13.37,153718.22285578522,5.1085,5.1161,5.1085,5.1123,153718.2229
2008-05-01 14:25:00,13.37,13.37,13.34,13.34,156094.08410548823,5.1123,5.1123,5.1008,5.1008,156094.0841
2008-05-01 14:30:00,13.34,13.36,13.33,13.36,138987.88310762652,5.1008,5.1085,5.097,5.1085,138987.8831
2008-05-01 14:35:00,13.36,13.37,13.36,13.36,270848.182466144,5.1085,5.1123,5.1085,5.1085,270848.1825
2008-05-01 14:40:00,13.36,13.39,13.36,13.38,200522.68947493468,5.1085,5.12,5.1085,5.1161,200522.6895
2008-05-01 14:45:00,13.38,13.38,13.36,13.36,143977.19173200286,5.1161,5.1161,5.1085,5.1085,143977.1917
2008-05-01 14:50:00,13.36,13.37,13.34,13.34,119980.99311000238,5.1085,5.1123,5.1008,5.1008,119980.9931
2008-05-01 14:55:00,13.34,13.35,13.32,13.34,232359.2302209551,5.1008,5.1047,5.0932,5.1008,232359.2302
2008-05-01 15:00:00,13.34,13.35,13.33,13.33,142076.50273224045,5.1008,5.1047,5.097,5.097,142076.5027
2008-05-01 15:05:00,13.33,13.33,13.29,13.31,218816.82109764792,5.097,5.097,5.0817,5.0894,218816.8211
2008-05-01 15:10:00,13.3,13.32,13.29,13.32,187455.45260156807,5.0855,5.0932,5.0817,5.0932,187455.4526
2008-05-01 15:15:00,13.32,13.35,13.31,13.34,337847.46970776905,5.0932,5.1047,5.0894,5.1008,337847.4697
2008-05-01 15:20:00,13.34,13.34,13.32,13.32,286766.4528391542,5.1008,5.1008,5.0932,5.0932,286766.4528
2008-05-01 15:25:00,13.32,13.33,13.3,13.33,332620.57495842245,5.0932,5.097,5.0855,5.097,332620.575
2008-05-01 15:30:00,13.33,13.33,13.29,13.3,379900.21382751246,5.097,5.097,5.0817,5.0855,379900.2138
2008-05-01 15:35:00,13.3,13.32,13.27,13.28,565692.5635542885,5.0855,5.0932,5.0741,5.0779,565692.5636
2008-05-01 15:40:00,13.28,13.3,13.28,13.3,363031.59895462106,5.0779,5.0855,5.0779,5.0855,363031.599
2008-05-01 15:45:00,13.3,13.3,13.28,13.3,489902.5896887622,5.0855,5.0855,5.0779,5.0855,489902.5897
2008-05-01 15:50:00,13.3,13.34,13.29,13.34,869327.6312663341,5.0855,5.1008,5.0817,5.1008,869327.6313
2008-05-01 15:55:00,13.34,13.38,13.33,13.38,1167498.2181040628,5.1008,5.1161,5.097,5.1161,1167498.2181
2008-05-02 09:30:00,13.41,13.42,13.3,13.3,646234.2599192207,5.1276,5.1314,5.0855,5.0855,646234.2599
2008-05-02 09:35:00,13.31,13.34,13.23,13.26,373485.3884533143,5.0894,5.1008,5.0588,5.0702,373485.3885
2008-05-02 09:40:00,13.25,13.26,13.17,13.2,456640.5321929199,5.0664,5.0702,5.0358,5.0473,456640.5322
2008-05-02 09:45:00,13.2,13.22,13.14,13.19,554763.6018056546,5.0473,5.0549,5.0244,5.0435,554763.6018
2008-05-02 09:50:00,13.18,13.19,13.12,13.15,600855.3100498931,5.0397,5.0435,5.0167,5.0282,600855.31
2008-05-02 09:55:00,13.15,13.15,13.1,13.12,592064.623425992,5.0282,5.0282,5.0091,5.0167,592064.6234
2008-05-02 10:00:00,13.12,13.18,13.12,13.14,672843.9059158945,5.0167,5.0397,5.0167,5.0244,672843.9059
2008-05-02 10:05:00,13.14,13.17,13.13,13.14,351627.46495604655,5.0244,5.0358,5.0205,5.0244,351627.465
2008-05-02 10:10:00,13.14,13.14,13.11,13.11,293181.2782133524,5.0244,5.0244,5.0129,5.0129,293181.2782
2008-05-02 10:15:00,13.11,13.12,13.06,13.09,865763.8393917795,5.0129,5.0167,4.9938,5.0052,865763.8394
2008-05-02 10:20:00,13.09,13.11,13.08,13.1,1851746.258018532,5.0052,5.0129,5.0014,5.0091,1851746.258
2008-05-02 10:25:00,13.1,13.12,13.06,13.06,548586.3625564267,5.0091,5.0167,4.9938,4.9938,548586.3626
2008-05-02 10:30:00,13.06,13.09,13.03,13.06,1132573.0577334284,4.9938,5.0052,4.9823,4.9938,1132573.0577
2008-05-02 10:35:00,13.06,13.08,13.05,13.08,370396.7688287004,4.9938,5.0014,4.9899,5.0014,370396.7688
2008-05-02 10:40:00,13.08,13.08,12.98,12.98,1231408.885721074,5.0014,5.0014,4.9632,4.9632,1231408.8857
2008-05-02 10:45:00,12.98,13.05,12.98,13.01,518175.3385602281,4.9632,4.9899,4.9632,4.9747,518175.3386
2008-05-02 10:50:00,13.01,13.01,12.98,12.98,727726.3007840342,4.9747,4.9747,4.9632,4.9632,727726.3008
2008-05-02 10:55:00,12.98,12.98,12.9,12.9,535281.5395580898,4.9632,4.9632,4.9326,4.9326,535281.5396
2008-05-02 11:00:00,12.9,12.96,12.9,12.94,648610.1211689238,4.9326,4.9555,4.9326,4.9479,648610.1212
2008-05-02 11:05:00,12.95,13.0,12.94,12.99,412687.0990734141,4.9517,4.9708,4.9479,4.967,412687.0991
2008-05-02 11:10:00,13.0,13.01,12.98,13.01,531717.7476835353,4.9708,4.9747,4.9632,4.9747,531717.7477
2008-05-02 11:15:00,13.01,13.01,13.0,13.01,277263.0078403421,4.9747,4.9747,4.9708,4.9747,277263.0078
2008-05-02 11:20:00,13.01,13.01,12.99,13.01,422428.1301971965,4.9747,4.9747,4.967,4.9747,422428.1302
2008-05-02 11:25:00,13.01,13.03,13.0,13.03,412449.5129484438,4.9747,4.9823,4.9708,4.9823,412449.5129
2008-05-02 11:30:00,13.03,13.06,13.03,13.05,411499.1684485626,4.9823,4.9938,4.9823,4.9899,411499.1684
2008-05-02 11:35:00,13.05,13.05,13.03,13.04,299596.1035875505,4.9899,4.9899,4.9823,4.9861,299596.1036
2008-05-02 11:40:00,13.04,13.07,13.04,13.06,487051.5561891186,4.9861,4.9976,4.9861,4.9938,487051.5562
2008-05-02 11:45:00,13.06,13.07,13.06,13.06,220479.92397244,4.9938,4.9976,4.9938,4.9938,220479.924
2008-05-02 11:50:00,13.06,13.06,13.04,13.05,317890.2352102637,4.9938,4.9938,4.9861,4.9899,317890.2352
2008-05-02 11:55:00,13.05,13.06,13.05,13.05,413875.02969826566,4.9899,4.9938,4.9899,4.9899,413875.0297
2008-05-02 12:00:00,13.05,13.07,13.04,13.05,258256.117842718,4.9899,4.9976,4.9861,4.9899,258256.1178
2008-05-02 12:05:00,13.05,13.06,13.03,13.06,508909.4796863863,4.9899,4.9938,4.9823,4.9938,508909.4797
2008-05-02 12:10:00,13.06,13.06,13.05,13.05,175813.73247802327,4.9938,4.9938,4.9899,4.9899,175813.7325
2008-05-02 12:15:00,13.05,13.07,13.05,13.05,199572.34497505345,4.9899,4.9976,4.9899,4.9899,199572.345
2008-05-02 12:20:00,13.05,13.05,13.05,13.05,112615.82323592305,4.9899,4.9899,4.9899,4.9899,112615.8232
2008-05-02 12:25:00,13.05,13.07,13.05,13.06,236160.60822047992,4.9899,4.9976,4.9899,4.9938,236160.6082
2008-05-02 12:30:00,13.06,13.07,13.05,13.06,194820.62247564743,4.9938,4.9976,4.9899,4.9938,194820.6225
2008-05-02 12:35:00,13.06,13.08,13.06,13.08,193870.27797576625,4.9938,5.0014,4.9938,5.0014,193870.278
2008-05-02 12:40:00,13.08,13.08,13.06,13.06,198384.414350202,5.0014,5.0014,4.9938,4.9938,198384.4144
2008-05-02 12:45:00,13.06,13.07,13.06,13.06,206937.51484913283,4.9938,4.9976,4.9938,4.9938,206937.5148
2008-05-02 12:50:00,13.06,13.07,13.06,13.06,178427.1798526966,4.9938,4.9976,4.9938,4.9938,178427.1799
2008-05-02 12:55:00,13.06,13.09,13.06,13.07,324542.6467094322,4.9938,5.0052,4.9938,4.9976,324542.6467
2008-05-02 13:00:00,13.07,13.09,13.07,13.09,684010.4537894987,4.9976,5.0052,4.9976,5.0052,684010.4538
2008-05-02 13:05:00,13.09,13.09,13.08,13.09,435970.5393205037,5.0052,5.0052,5.0014,5.0052,435970.5393
2008-05-02 13:10:00,13.09,13.1,13.05,13.05,236398.19434545023,5.0052,5.0091,4.9899,4.9899,236398.1943
2008-05-02 13:15:00,13.05,13.06,13.04,13.06,205749.5842242813,4.9899,4.9938,4.9861,4.9938,205749.5842
2008-05-02 13:20:00,13.06,13.07,13.05,13.07,96222.3806129722,4.9938,4.9976,4.9899,4.9976,96222.3806
2008-05-02 13:25:00,13.07,13.09,13.07,13.09,183654.07460204329,4.9976,5.0052,4.9976,5.0052,183654.0746
2008-05-02 13:30:00,13.09,13.09,13.09,13.09,225469.23259681635,5.0052,5.0052,5.0052,5.0052,225469.2326
2008-05-02 13:35:00,13.09,13.1,13.09,13.09,246851.9838441435,5.0052,5.0091,5.0052,5.0052,246851.9838
2008-05-02 13:40:00,13.09,13.09,13.08,13.09,203373.7229745783,5.0052,5.0052,5.0014,5.0052,203373.723
2008-05-02 13:45:00,13.09,13.11,13.09,13.1,203136.136849608,5.0052,5.0129,5.0052,5.0091,203136.1368
2008-05-02 13:50:00,13.09,13.1,13.09,13.1,272748.8714659064,5.0052,5.0091,5.0052,5.0091,272748.8715
2008-05-02 13:55:00,13.1,13.11,13.08,13.1,449037.7761938703,5.0091,5.0129,5.0014,5.0091,449037.7762
2008-05-02 14:00:00,13.1,13.13,13.09,13.11,333570.91945830366,5.0091,5.0205,5.0052,5.0129,333570.9195
2008-05-02 14:05:00,13.12,13.12,13.03,13.03,573057.7334283678,5.0167,5.0167,4.9823,4.9823,573057.7334
2008-05-02 14:10:00,13.03,13.08,13.03,13.05,239961.9862200048,4.9823,5.0014,4.9823,4.9899,239961.9862
2008-05-02 14:15:00,13.05,13.06,13.03,13.04,408648.134948919,4.9899,4.9938,4.9823,4.9861,408648.1349
2008-05-02 14:20:00,13.04,13.07,13.04,13.06,285103.3499643621,4.9861,4.9976,4.9861,4.9938,285103.35
2008-05-02 14:25:00,13.06,13.06,13.03,13.03,221192.68234735093,4.9938,4.9938,4.9823,4.9823,221192.6823
2008-05-02 14:30:00,13.03,13.05,13.02,13.04,218104.062722737,4.9823,4.9899,4.9785,4.9861,218104.0627
2008-05-02 14:35:00,13.04,13.08,13.04,13.05,210738.89284865765,4.9861,5.0014,4.9861,4.9899,210738.8928
2008-05-02 14:40:00,13.05,13.05,13.01,13.02,385127.1085768591,4.9899,4.9899,4.9747,4.9785,385127.1086
2008-05-02 14:45:00,13.03,13.03,13.01,13.03,127346.16298408172,4.9823,4.9823,4.9747,4.9823,127346.163
2008-05-02 14:50:00,13.03,13.05,13.02,13.04,296032.311712996,4.9823,4.9899,4.9785,4.9861,296032.3117
2008-05-02 14:55:00,13.04,13.05,13.01,13.01,265858.87384176766,4.9861,4.9899,4.9747,4.9747,265858.8738
2008-05-02 15:00:00,13.01,13.01,13.0,13.01,287241.6250890948,4.9747,4.9747,4.9708,4.9747,287241.6251
2008-05-02 15:05:00,13.0,13.01,12.98,12.99,431693.9890710383,4.9708,4.9747,4.9632,4.967,431693.9891
2008-05-02 15:10:00,12.99,13.03,12.98,13.02,415775.71869802807,4.967,4.9823,4.9632,4.9785,415775.7187
2008-05-02 15:15:00,13.02,13.03,13.01,13.03,280826.79971489665,4.9785,4.9823,4.9747,4.9823,280826.7997
2008-05-02 15:20:00,13.03,13.03,13.0,13.02,714421.4777856973,4.9823,4.9823,4.9708,4.9785,714421.4778
2008-05-02 15:25:00,13.02,13.06,13.02,13.03,398194.3454502257,4.9785,4.9938,4.9785,4.9823,398194.3455
2008-05-02 15:30:00,13.04,13.04,13.02,13.03,335471.60845806607,4.9861,4.9861,4.9785,4.9823,335471.6085
2008-05-02 15:35:00,13.03,13.04,13.02,13.03,428367.783321454,4.9823,4.9861,4.9785,4.9823,428367.7833
2008-05-02 15:40:00,13.03,13.04,13.03,13.04,240674.74459491565,4.9823,4.9861,4.9823,4.9861,240674.7446
2008-05-02 15:45:00,13.04,13.04,13.01,13.04,820860.0617723925,4.9861,4.9861,4.9747,4.9861,820860.0618
2008-05-02 15:50:00,13.04,13.06,13.03,13.05,712520.7887859349,4.9861,4.9938,4.9823,4.9899,712520.7888
2008-05-02 15:55:00,13.05,13.14,13.05,13.14,1916369.6840104533,4.9899,5.0244,4.9899,5.0244,1916369.684
2008-05-05 09:30:00,13.02,13.03,13.0,13.01,670468.0446661916,4.9785,4.9823,4.9708,4.9747,670468.0447
2008-05-05 09:35:00,13.01,13.05,13.0,13.05,658113.5661677358,4.9747,4.9899,4.9708,4.9899,658113.5662
2008-05-05 09:40:00,13.05,13.06,13.04,13.05,244476.1225944405,4.9899,4.9938,4.9861,4.9899,244476.1226
2008-05-05 09:45:00,13.05,13.09,13.05,13.08,478973.6279401283,4.9899,5.0052,4.9899,5.0014,478973.6279
2008-05-05 09:50:00,13.08,13.2,13.08,13.19,594440.484675695,5.0014,5.0473,5.0014,5.0435,594440.4847
2008-05-05 09:55:00,13.18,13.19,13.13,13.15,688287.0040389642,5.0397,5.0435,5.0205,5.0282,688287.004
2008-05-05 10:00:00,13.15,13.19,13.1,13.12,458541.2211926824,5.0282,5.0435,5.0091,5.0167,458541.2212
2008-05-05 10:05:00,13.12,13.14,13.12,13.14,269422.6657163222,5.0167,5.0244,5.0167,5.0244,269422.6657
2008-05-05 10:10:00,13.13,13.14,13.13,13.13,212877.1679733904,5.0205,5.0244,5.0205,5.0205,212877.168
2008-05-05 10:15:00,13.13,13.14,13.09,13.09,440959.84794488,5.0205,5.0244,5.0052,5.0052,440959.8479
2008-05-05 10:20:00,13.1,13.1,13.08,13.08,509622.2380612972,5.0091,5.0091,5.0014,5.0014,509622.2381
2008-05-05 10:25:00,13.08,13.08,13.06,13.07,352577.8094559278,5.0014,5.0014,4.9938,4.9976,352577.8095
2008-05-05 10:30:00,13.07,13.07,13.07,13.07,162508.90947968638,4.9976,4.9976,4.9976,4.9976,162508.9095
2008-05-05 10:35:00,13.07,13.08,13.07,13.07,156806.84248039915,4.9976,5.0014,4.9976,4.9976,156806.8425
2008-05-05 10:40:00,13.07,13.09,13.05,13.09,216203.3737229746,4.9976,5.0052,4.9899,5.0052,216203.3737
2008-05-05 10:45:00,13.09,13.09,13.06,13.06,306010.92896174866,5.0052,5.0052,4.9938,4.9938,306010.929
2008-05-05 10:50:00,13.06,13.06,13.04,13.04,320028.51033499645,4.9938,4.9938,4.9861,4.9861,320028.5103
2008-05-05 10:55:00,13.04,13.07,13.04,13.06,326205.7495842243,4.9861,4.9976,4.9861,4.9938,326205.7496
2008-05-05 11:00:00,13.06,13.06,13.04,13.06,327156.0940841055,4.9938,4.9938,4.9861,4.9938,327156.0941
2008-05-05 11:05:00,13.06,13.06,13.03,13.03,284865.76383939176,4.9938,4.9938,4.9823,4.9823,284865.7638
2008-05-05 11:10:00,13.03,13.06,13.03,13.05,168686.14872891424,4.9823,4.9938,4.9823,4.9899,168686.1487
2008-05-05 11:15:00,13.05,13.05,13.03,13.04,169398.90710382513,4.9899,4.9899,4.9823,4.9861,169398.9071
2008-05-05 11:20:00,13.04,13.08,13.04,13.07,103349.96436208126,4.9861,5.0014,4.9861,4.9976,103349.9644
2008-05-05 11:25:00,13.07,13.08,13.07,13.07,62485.15086718936,4.9976,5.0014,4.9976,4.9976,62485.1509
2008-05-05 11:30:00,13.07,13.11,13.07,13.1,193157.5196008553,4.9976,5.0129,4.9976,5.0091,193157.5196
2008-05-05 11:35:00,13.1,13.1,13.09,13.09,159420.28985507248,5.0091,5.0091,5.0052,5.0052,159420.2899
2008-05-05 11:40:00,13.09,13.1,13.08,13.1,52744.11974340698,5.0052,5.0091,5.0014,5.0091,52744.1197
2008-05-05 11:45:00,13.1,13.1,13.08,13.08,104537.89498693276,5.0091,5.0091,5.0014,5.0014,104537.895
2008-05-05 11:50:00,13.08,13.08,13.07,13.08,73651.69874079354,5.0014,5.0014,4.9976,5.0014,73651.6987
2008-05-05 11:55:00,13.08,13.09,13.06,13.08,110715.1342361606,5.0014,5.0052,4.9938,5.0014,110715.1342
2008-05-05 12:00:00,13.08,13.09,13.06,13.06,172725.11285340937,5.0014,5.0052,4.9938,4.9938,172725.1129
2008-05-05 12:05:00,13.06,13.06,13.04,13.04,148966.5003563792,4.9938,4.9938,4.9861,4.9861,148966.5004
2008-05-05 12:10:00,13.05,13.05,13.04,13.04,89569.96911380376,4.9899,4.9899,4.9861,4.9861,89569.9691
2008-05-05 12:15:00,13.04,13.05,13.04,13.04,169636.49322879544,4.9861,4.9899,4.9861,4.9861,169636.4932
2008-05-05 12:20:00,13.04,13.04,13.03,13.03,265858.87384176766,4.9861,4.9861,4.9823,4.9823,265858.8738
2008-05-05 12:25:00,13.03,13.05,13.03,13.05,213352.34022333092,4.9823,4.9899,4.9823,4.9899,213352.3402
2008-05-05 12:30:00,13.05,13.1,13.04,13.1,221667.8545972916,4.9899,5.0091,4.9861,5.0091,221667.8546
2008-05-05 12:35:00,13.1,13.1,13.07,13.07,161558.56497980517,5.0091,5.0091,4.9976,4.9976,161558.565
2008-05-05 12:40:00,13.07,13.07,13.04,13.04,143264.43335709194,4.9976,4.9976,4.9861,4.9861,143264.4334
2008-05-05 12:45:00,13.04,13.05,13.04,13.04,122832.026609646,4.9861,4.9899,4.9861,4.9861,122832.0266
2008-05-05 12:50:00,13.05,13.05,13.04,13.04,67236.87336659539,4.9899,4.9899,4.9861,4.9861,67236.8734
2008-05-05 12:55:00,13.05,13.05,13.04,13.04,30173.43787122832,4.9899,4.9899,4.9861,4.9861,30173.4379
2008-05-05 13:00:00,13.04,13.07,13.02,13.03,407935.3765740081,4.9861,4.9976,4.9785,4.9823,407935.3766
2008-05-05 13:05:00,13.03,13.03,13.01,13.01,81254.45473984319,4.9823,4.9823,4.9747,4.9747,81254.4547
2008-05-05 13:10:00,13.01,13.03,13.01,13.01,68662.3901164172,4.9747,4.9823,4.9747,4.9747,68662.3901
2008-05-05 13:15:00,13.01,13.02,13.0,13.0,124257.5433594678,4.9747,4.9785,4.9708,4.9708,124257.5434
2008-05-05 13:20:00,13.0,13.01,13.0,13.01,108339.2729864576,4.9708,4.9747,4.9708,4.9747,108339.273
2008-05-05 13:25:00,13.01,13.01,12.98,12.99,197196.48372535044,4.9747,4.9747,4.9632,4.967,197196.4837
2008-05-05 13:30:00,12.99,13.01,12.99,13.01,107151.34236160608,4.967,4.9747,4.967,4.9747,107151.3424
2008-05-05 13:35:00,13.01,13.01,12.98,13.0,182228.55785222145,4.9747,4.9747,4.9632,4.9708,182228.5579
2008-05-05 13:40:00,13.01,13.02,13.0,13.01,128534.09360893324,4.9747,4.9785,4.9708,4.9747,128534.0936
2008-05-05 13:45:00,13.01,13.01,13.0,13.0,119030.64861012118,4.9747,4.9747,4.9708,4.9708,119030.6486
2008-05-05 13:50:00,13.0,13.01,12.98,12.98,295319.55333808507,4.9708,4.9747,4.9632,4.9632,295319.5533
2008-05-05 13:55:00,12.98,12.98,12.98,12.98,97172.7251128534,4.9632,4.9632,4.9632,4.9632,97172.7251
2008-05-05 14:00:00,12.98,12.98,12.98,12.98,95509.6222380613,4.9632,4.9632,4.9632,4.9632,95509.6222
2008-05-05 14:05:00,12.98,13.01,12.98,13.01,210501.30672368733,4.9632,4.9747,4.9632,4.9747,210501.3067
2008-05-05 14:10:00,13.01,13.01,13.0,13.01,129246.85198384414,4.9747,4.9747,4.9708,4.9747,129246.852
2008-05-05 14:15:00,13.01,13.01,12.99,13.01,123782.3711095272,4.9747,4.9747,4.967,4.9747,123782.3711
2008-05-05 14:20:00,13.01,13.01,13.0,13.01,160608.22047992397,4.9747,4.9747,4.9708,4.9747,160608.2205
2008-05-05 14:25:00,13.01,13.01,12.99,13.0,197909.24210026136,4.9747,4.9747,4.967,4.9708,197909.2421
2008-05-05 14:30:00,13.0,13.0,12.98,12.98,229508.19672131148,4.9708,4.9708,4.9632,4.9632,229508.1967
2008-05-05 14:35:00,12.98,12.98,12.96,12.97,335709.19458303635,4.9632,4.9632,4.9555,4.9594,335709.1946
2008-05-05 14:40:00,12.97,12.98,12.96,12.96,319790.92421002616,4.9594,4.9632,4.9555,4.9555,319790.9242
2008-05-05 14:45:00,12.96,12.98,12.95,12.98,526728.4390591589,4.9555,4.9632,4.9517,4.9632,526728.4391
2008-05-05 14:50:00,12.98,13.01,12.98,12.98,376336.4219529579,4.9632,4.9747,4.9632,4.9632,376336.422
2008-05-05 14:55:00,12.98,12.99,12.97,12.98,176526.4908529342,4.9632,4.967,4.9594,4.9632,176526.4909
2008-05-05 15:00:00,12.98,13.01,12.97,12.99,368733.6659539083,4.9632,4.9747,4.9594,4.967,368733.666
2008-05-05 15:05:00,12.99,13.01,12.98,12.99,215490.61534806367,4.967,4.9747,4.9632,4.967,215490.6153
2008-05-05 15:10:00,12.99,13.01,12.99,12.99,220479.92397244,4.967,4.9747,4.967,4.967,220479.924
2008-05-05 15:15:00,12.99,13.0,12.98,12.98,172962.69897837966,4.967,4.9708,4.9632,4.9632,172962.699
2008-05-05 15:20:00,12.99,13.0,12.98,12.99,366832.9769541459,4.967,4.9708,4.9632,4.967,366832.977
2008-05-05 15:25:00,12.99,12.99,12.97,12.97,246614.3977191732,4.967,4.967,4.9594,4.9594,246614.3977
2008-05-05 15:30:00,12.98,12.99,12.97,12.98,239486.81397006416,4.9632,4.967,4.9594,4.9632,239486.814
2008-05-05 15:35:00,12.99,12.99,12.98,12.98,303397.48158707534,4.967,4.967,4.9632,4.9632,303397.4816
2008-05-05 15:40:00,12.98,12.99,12.98,12.98,539558.0898075552,4.9632,4.967,4.9632,4.9632,539558.0898
2008-05-05 15:45:00,12.98,12.99,12.97,12.98,487764.3145640295,4.9632,4.967,4.9594,4.9632,487764.3146
2008-05-05 15:50:00,12.97,12.99,12.97,12.98,583273.9368020907,4.9594,4.967,4.9594,4.9632,583273.9368
2008-05-05 15:55:00,12.98,12.99,12.98,12.98,696840.104537895,4.9632,4.967,4.9632,4.9632,696840.1045
2008-05-06 09:30:00,12.9,12.99,12.9,12.99,412924.6851983844,4.9326,4.967,4.9326,4.967,412924.6852
2008-05-06 09:35:00,12.98,13.03,12.96,12.96,549536.7070563079,4.9632,4.9823,4.9555,4.9555,549536.7071
2008-05-06 09:40:00,12.96,13.01,12.9,12.95,304822.9983368971,4.9555,4.9747,4.9326,4.9517,304822.9983
2008-05-06 09:45:00,12.95,12.96,12.85,12.86,330482.2998336897,4.9517,4.9555,4.9135,4.9173,330482.2998
2008-05-06 09:50:00,12.86,12.9,12.85,12.86,340223.3309574721,4.9173,4.9326,4.9135,4.9173,340223.331
2008-05-06 09:55:00,12.86,12.91,12.86,12.88,187930.62485150868,4.9173,4.9364,4.9173,4.9249,187930.6249
2008-05-06 10:00:00,12.88,12.9,12.86,12.89,219529.5794725588,4.9249,4.9326,4.9173,4.9288,219529.5795
2008-05-06 10:05:00,12.89,12.89,12.81,12.84,339272.9864575909,4.9288,4.9288,4.8982,4.9096,339272.9865
2008-05-06 10:10:00,12.84,12.87,12.83,12.83,377761.93870277976,4.9096,4.9211,4.9058,4.9058,377761.9387
2008-05-06 10:15:00,12.83,12.84,12.82,12.84,250653.3618436684,4.9058,4.9096,4.902,4.9096,250653.3618
2008-05-06 10:20:00,12.84,12.85,12.82,12.82,431456.402946068,4.9096,4.9135,4.902,4.902,431456.4029
2008-05-06 10:25:00,12.82,12.84,12.81,12.81,254692.32596816347,4.902,4.9096,4.8982,4.8982,254692.326
2008-05-06 10:30:00,12.8,12.81,12.78,12.8,309099.54858636257,4.8944,4.8982,4.8867,4.8944,309099.5486
2008-05-06 10:35:00,12.8,12.81,12.79,12.8,300071.2758374911,4.8944,4.8982,4.8905,4.8944,300071.2758
2008-05-06 10:40:00,12.8,12.87,12.78,12.86,345687.81183178903,4.8944,4.9211,4.8867,4.9173,345687.8118
2008-05-06 10:45:00,12.86,12.87,12.85,12.86,238298.88334521264,4.9173,4.9211,4.9135,4.9173,238298.8833
2008-05-06 10:50:00,12.87,12.92,12.86,12.9,248990.2589688762,4.9211,4.9402,4.9173,4.9326,248990.259
2008-05-06 10:55:00,12.9,12.91,12.88,12.9,189593.7277263008,4.9326,4.9364,4.9249,4.9326,189593.7277
2008-05-06 11:00:00,12.9,12.93,12.89,12.89,201473.0339748159,4.9326,4.9441,4.9288,4.9288,201473.034
2008-05-06 11:05:00,12.89,12.91,12.88,12.9,349964.3620812545,4.9288,4.9364,4.9249,4.9326,349964.3621
2008-05-06 11:10:00,12.9,12.93,12.89,12.91,341648.8477072939,4.9326,4.9441,4.9288,4.9364,341648.8477
2008-05-06 11:15:00,12.91,12.91,12.89,12.89,203611.30909954853,4.9364,4.9364,4.9288,4.9288,203611.3091
2008-05-06 11:20:00,12.89,12.9,12.87,12.87,171537.18222855785,4.9288,4.9326,4.9211,4.9211,171537.1822
2008-05-06 11:25:00,12.87,12.89,12.87,12.88,252554.0508434308,4.9211,4.9288,4.9211,4.9249,252554.0508
2008-05-06 11:30:00,12.89,12.89,12.88,12.88,183654.07460204329,4.9288,4.9288,4.9249,4.9249,183654.0746
2008-05-06 11:35:00,12.88,12.89,12.87,12.87,127346.16298408172,4.9249,4.9288,4.9211,4.9211,127346.163
2008-05-06 11:40:00,12.87,12.89,12.85,12.88,213827.5124732716,4.9211,4.9288,4.9135,4.9249,213827.5125
2008-05-06 11:45:00,12.88,12.89,12.88,12.88,137562.3663578047,4.9249,4.9288,4.9249,4.9249,137562.3664
2008-05-06 11:50:00,12.88,12.9,12.88,12.89,148253.74198146828,4.9249,4.9326,4.9249,4.9288,148253.742
2008-05-06 11:55:00,12.9,12.91,12.89,12.9,173200.28510334998,4.9326,4.9364,4.9288,4.9326,173200.2851
2008-05-06 12:00:00,12.9,12.95,12.9,12.93,371822.2855785223,4.9326,4.9517,4.9326,4.9441,371822.2856
2008-05-06 12:05:00,12.93,12.94,12.91,12.94,302447.13708719413,4.9441,4.9479,4.9364,4.9479,302447.1371
2008-05-06 12:10:00,12.94,12.95,12.9,12.92,400095.0344499881,4.9479,4.9517,4.9326,4.9402,400095.0344
2008-05-06 12:15:00,12.93,12.96,12.93,12.94,324067.47445949155,4.9441,4.9555,4.9441,4.9479,324067.4745
2008-05-06 12:20:00,12.94,12.97,12.93,12.94,304110.23996198626,4.9479,4.9594,4.9441,4.9479,304110.24
2008-05-06 12:25:00,12.94,12.96,12.93,12.93,247089.5699691138,4.9479,4.9555,4.9441,4.9441,247089.57
2008-05-06 12:30:00,12.93,12.96,12.93,12.95,210501.30672368733,4.9441,4.9555,4.9441,4.9517,210501.3067
2008-05-06 12:35:00,12.95,12.95,12.92,12.93,244000.9503444999,4.9517,4.9517,4.9402,4.9441,244000.9503
2008-05-06 12:40:00,12.93,12.93,12.92,12.92,154430.98123069614,4.9441,4.9441,4.9402,4.9402,154430.9812
2008-05-06 12:45:00,12.92,12.93,12.92,12.93,205749.5842242813,4.9402,4.9441,4.9402,4.9441,205749.5842
2008-05-06 12:50:00,12.93,12.94,12.93,12.94,379425.0415775719,4.9441,4.9479,4.9441,4.9479,379425.0416
2008-05-06 12:55:00,12.94,12.94,12.94,12.94,324067.47445949155,4.9479,4.9479,4.9479,4.9479,324067.4745
2008-05-06 13:00:00,12.94,12.94,12.93,12.94,241387.50296982657,4.9479,4.9479,4.9441,4.9479,241387.503
2008-05-06 13:05:00,12.94,12.95,12.94,12.95,93371.34711332858,4.9479,4.9517,4.9479,4.9517,93371.3471
2008-05-06 13:10:00,12.95,12.95,12.94,12.95,203136.136849608,4.9517,4.9517,4.9479,4.9517,203136.1368
2008-05-06 13:15:00,12.95,12.96,12.94,12.96,288429.5557139463,4.9517,4.9555,4.9479,4.9555,288429.5557
2008-05-06 13:20:00,12.96,12.96,12.93,12.94,265383.70159182703,4.9555,4.9555,4.9441,4.9479,265383.7016
2008-05-06 13:25:00,12.94,12.95,12.93,12.93,202898.5507246377,4.9479,4.9517,4.9441,4.9441,202898.5507
2008-05-06 13:30:00,12.93,12.94,12.92,12.92,122356.8543597054,4.9441,4.9479,4.9402,4.9402,122356.8544
2008-05-06 13:35:00,12.92,12.93,12.9,12.93,401995.72344975057,4.9402,4.9441,4.9326,4.9441,401995.7234
2008-05-06 13:40:00,12.93,12.95,12.91,12.95,301734.3787122832,4.9441,4.9517,4.9364,4.9517,301734.3787
2008-05-06 13:45:00,12.95,12.95,12.92,12.93,132097.88548348777,4.9517,4.9517,4.9402,4.9441,132097.8855
2008-05-06 13:50:00,12.92,12.94,12.92,12.94,167023.04585412212,4.9402,4.9479,4.9402,4.9479,167023.0459
2008-05-06 13:55:00,12.94,12.95,12.92,12.94,125683.06010928962,4.9479,4.9517,4.9402,4.9479,125683.0601
2008-05-06 14:00:00,12.94,12.95,12.92,12.92,170349.25160370636,4.9479,4.9517,4.9402,4.9402,170349.2516
2008-05-06 14:05:00,12.93,12.93,12.92,12.92,104537.89498693276,4.9441,4.9441,4.9402,4.9402,104537.895
2008-05-06 14:10:00,12.92,12.92,12.91,12.92,174863.38797814207,4.9402,4.9402,4.9364,4.9402,174863.388
2008-05-06 14:15:00,12.92,12.93,12.91,12.92,301021.6203373723,4.9402,4.9441,4.9364,4.9402,301021.6203
2008-05-06 14:20:00,12.92,12.93,12.92,12.92,175338.56022808267,4.9402,4.9441,4.9402,4.9402,175338.5602
2008-05-06 14:25:00,12.93,12.93,12.92,12.93,161558.56497980517,4.9441,4.9441,4.9402,4.9441,161558.565
2008-05-06 14:30:00,12.93,12.94,12.93,12.94,144689.95010691375,4.9441,4.9479,4.9441,4.9479,144689.9501
2008-05-06 14:35:00,12.94,12.97,12.94,12.96,855547.6360180565,4.9479,4.9594,4.9479,4.9555,855547.636
2008-05-06 14:40:00,12.96,12.97,12.95,12.95,141838.91660727013,4.9555,4.9594,4.9517,4.9517,141838.9166
2008-05-06 14:45:00,12.95,12.98,12.95,12.98,211689.23734853885,4.9517,4.9632,4.9517,4.9632,211689.2373
2008-05-06 14:50:00,12.98,13.01,12.98,13.0,661202.1857923497,4.9632,4.9747,4.9632,4.9708,661202.1858
2008-05-06 14:55:00,13.0,13.01,12.97,12.98,233071.988595866,4.9708,4.9747,4.9594,4.9632,233071.9886
2008-05-06 15:00:00,12.98,13.0,12.97,12.99,186742.6942266572,4.9632,4.9708,4.9594,4.967,186742.6942
2008-05-06 15:05:00,13.0,13.0,12.99,13.0,414825.37419814686,4.9708,4.9708,4.967,4.9708,414825.3742
2008-05-06 15:10:00,13.0,13.01,13.0,13.0,138275.1247327156,4.9708,4.9747,4.9708,4.9708,138275.1247
2008-05-06 15:15:00,13.0,13.01,12.98,12.98,391304.347826087,4.9708,4.9747,4.9632,4.9632,391304.3478
2008-05-06 15:20:00,12.98,12.98,12.95,12.95,339510.5725825612,4.9632,4.9632,4.9517,4.9517,339510.5726
2008-05-06 15:25:00,12.95,12.96,12.94,12.94,163696.8401045379,4.9517,4.9555,4.9479,4.9479,163696.8401
2008-05-06 15:30:00,12.95,12.95,12.93,12.94,451413.6374435733,4.9517,4.9517,4.9441,4.9479,451413.6374
2008-05-06 15:35:00,12.94,12.96,12.94,12.95,439771.9173200285,4.9479,4.9555,4.9479,4.9517,439771.9173
2008-05-06 15:40:00,12.95,12.95,12.93,12.93,450938.4651936327,4.9517,4.9517,4.9441,4.9441,450938.4652
2008-05-06 15:45:00,12.93,12.94,12.92,12.92,587312.9009265859,4.9441,4.9479,4.9402,4.9402,587312.9009
2008-05-06 15:50:00,12.92,12.94,12.92,12.94,631503.920171062,4.9402,4.9479,4.9402,4.9479,631503.9202
2008-05-06 15:55:00,12.94,12.96,12.93,12.96,655262.5326680922,4.9479,4.9555,4.9441,4.9555,655262.5327
2008-05-07 09:30:00,12.82,12.85,12.81,12.81,623901.1641720124,4.902,4.9135,4.8982,4.8982,623901.1642
2008-05-07 09:35:00,12.8,12.82,12.77,12.8,369446.4243288192,4.8944,4.902,4.8829,4.8944,369446.4243
2008-05-07 09:40:00,12.8,12.83,12.79,12.82,697552.8629128059,4.8944,4.9058,4.8905,4.902,697552.8629
2008-05-07 09:45:00,12.82,12.88,12.81,12.88,278926.11071513424,4.902,4.9249,4.8982,4.9249,278926.1107
2008-05-07 09:50:00,12.88,12.95,12.87,12.91,481111.903064861,4.9249,4.9517,4.9211,4.9364,481111.9031
2008-05-07 09:55:00,12.91,12.93,12.9,12.9,256355.4288429556,4.9364,4.9441,4.9326,4.9326,256355.4288
2008-05-07 10:00:00,12.9,12.91,12.85,12.86,338322.6419577097,4.9326,4.9364,4.9135,4.9173,338322.642
2008-05-07 10:05:00,12.86,12.89,12.85,12.88,237823.71109527204,4.9173,4.9288,4.9135,4.9249,237823.7111
2008-05-07 10:10:00,12.88,12.88,12.84,12.84,590401.5205511998,4.9249,4.9249,4.9096,4.9096,590401.5206
2008-05-07 10:15:00,12.84,12.88,12.84,12.88,400332.6205749585,4.9096,4.9249,4.9096,4.9249,400332.6206
2008-05-07 10:20:00,12.88,12.91,12.87,12.89,267997.1489665004,4.9249,4.9364,4.9211,4.9288,267997.149
2008-05-07 10:25:00,12.89,12.91,12.88,12.91,203848.8952245189,4.9288,4.9364,4.9249,4.9364,203848.8952
2008-05-07 10:30:00,12.91,12.93,12.89,12.9,659539.0829175577,4.9364,4.9441,4.9288,4.9326,659539.0829
2008-05-07 10:35:00,12.9,12.94,12.89,12.94,294131.6227132336,4.9326,4.9479,4.9288,4.9479,294131.6227
2008-05-07 10:40:00,12.94,13.0,12.94,12.94,369684.0104537895,4.9479,4.9708,4.9479,4.9479,369684.0105
2008-05-07 10:45:00,12.94,12.95,12.91,12.92,195533.3808505584,4.9479,4.9517,4.9364,4.9402,195533.3809
2008-05-07 10:50:00,12.92,12.93,12.89,12.9,173437.87122832026,4.9402,4.9441,4.9288,4.9326,173437.8712
2008-05-07 10:55:00,12.9,12.9,12.85,12.86,292943.692088382,4.9326,4.9326,4.9135,4.9173,292943.6921
2008-05-07 11:00:00,12.86,12.88,12.85,12.87,168686.14872891424,4.9173,4.9249,4.9135,4.9211,168686.1487
2008-05-07 11:05:00,12.87,12.9,12.87,12.9,175338.56022808267,4.9211,4.9326,4.9211,4.9326,175338.5602
2008-05-07 11:10:00,12.9,12.9,12.87,12.88,173675.45735329058,4.9326,4.9326,4.9211,4.9249,173675.4574
2008-05-07 11:15:00,12.88,12.88,12.8,12.81,551437.3960560703,4.9249,4.9249,4.8944,4.8982,551437.3961
2008-05-07 11:20:00,12.81,12.81,12.8,12.8,144452.36398194346,4.8982,4.8982,4.8944,4.8944,144452.364
2008-05-07 11:25:00,12.8,12.8,12.79,12.8,162984.08172962698,4.8944,4.8944,4.8905,4.8944,162984.0817
2008-05-07 11:30:00,12.79,12.81,12.79,12.79,195295.79472558803,4.8905,4.8982,4.8905,4.8905,195295.7947
2008-05-07 11:35:00,12.79,12.79,12.75,12.76,266571.6322166785,4.8905,4.8905,4.8752,4.8791,266571.6322
2008-05-07 11:40:00,12.76,12.78,12.76,12.77,142076.50273224045,4.8791,4.8867,4.8791,4.8829,142076.5027
2008-05-07 11:45:00,12.77,12.8,12.77,12.8,171299.59610358757,4.8829,4.8944,4.8829,4.8944,171299.5961
2008-05-07 11:50:00,12.8,12.8,12.76,12.77,174388.21572820147,4.8944,4.8944,4.8791,4.8829,174388.2157
2008-05-07 11:55:00,12.77,12.78,12.75,12.76,197434.06985032075,4.8829,4.8867,4.8752,4.8791,197434.0699
2008-05-07 12:00:00,12.76,12.76,12.75,12.75,168448.56260394392,4.8791,4.8791,4.8752,4.8752,168448.5626
2008-05-07 12:05:00,12.76,12.78,12.76,12.77,217628.8904727964,4.8791,4.8867,4.8791,4.8829,217628.8905
2008-05-07 12:10:00,12.77,12.77,12.74,12.75,107864.100736517,4.8829,4.8829,4.8714,4.8752,107864.1007
2008-05-07 12:15:00,12.75,12.76,12.74,12.76,68187.2178664766,4.8752,4.8791,4.8714,4.8791,68187.2179
2008-05-07 12:20:00,12.75,12.76,12.74,12.75,207175.10097410312,4.8752,4.8791,4.8714,4.8752,207175.101
2008-05-07 12:25:00,12.75,12.75,12.72,12.72,375148.4913281064,4.8752,4.8752,4.8638,4.8638,375148.4913
2008-05-07 12:30:00,12.72,12.77,12.72,12.74,249940.60346875744,4.8638,4.8829,4.8638,4.8714,249940.6035
2008-05-07 12:35:00,12.74,12.75,12.73,12.74,157519.60085531004,4.8714,4.8752,4.8676,4.8714,157519.6009
2008-05-07 12:40:00,12.74,12.75,12.73,12.73,155856.49798051795,4.8714,4.8752,4.8676,4.8676,155856.498
2008-05-07 12:45:00,12.73,12.74,12.73,12.74,57258.25611784272,4.8676,4.8714,4.8676,4.8714,57258.2561
2008-05-07 12:50:00,12.74,12.75,12.73,12.75,104775.48111190306,4.8714,4.8752,4.8676,4.8752,104775.4811
2008-05-07 12:55:00,12.75,12.75,12.74,12.75,45141.36374435733,4.8752,4.8752,4.8714,4.8752,45141.3637
2008-05-07 13:00:00,12.74,12.75,12.74,12.74,143264.43335709194,4.8714,4.8752,4.8714,4.8714,143264.4334
2008-05-07 13:05:00,12.73,12.74,12.69,12.69,391304.347826087,4.8676,4.8714,4.8523,4.8523,391304.3478
2008-05-07 13:10:00,12.69,12.69,12.66,12.67,227607.50772154907,4.8523,4.8523,4.8408,4.8446,227607.5077
2008-05-07 13:15:00,12.67,12.68,12.67,12.67,145402.70848182467,4.8446,4.8485,4.8446,4.8446,145402.7085
2008-05-07 13:20:00,12.67,12.68,12.66,12.66,163934.4262295082,4.8446,4.8485,4.8408,4.8408,163934.4262
2008-05-07 13:25:00,12.66,12.68,12.66,12.67,162984.08172962698,4.8408,4.8485,4.8408,4.8446,162984.0817
2008-05-07 13:30:00,12.68,12.69,12.68,12.68,105250.65336184368,4.8485,4.8523,4.8485,4.8485,105250.6534
2008-05-07 13:35:00,12.68,12.68,12.67,12.67,114991.68448562604,4.8485,4.8485,4.8446,4.8446,114991.6845
2008-05-07 13:40:00,12.67,12.67,12.65,12.65,189831.3138512711,4.8446,4.8446,4.837,4.837,189831.3139
2008-05-07 13:45:00,12.65,12.66,12.64,12.66,354003.3262057496,4.837,4.8408,4.8332,4.8408,354003.3262
2008-05-07 13:50:00,12.66,12.67,12.64,12.64,177001.6631028748,4.8408,4.8446,4.8332,4.8332,177001.6631
2008-05-07 13:55:00,12.64,12.66,12.63,12.66,357329.53195533383,4.8332,4.8408,4.8293,4.8408,357329.532
2008-05-07 14:00:00,12.66,12.68,12.65,12.68,223330.9574720836,4.8408,4.8485,4.837,4.8485,223330.9575
2008-05-07 14:05:00,12.68,12.69,12.66,12.68,666666.6666666666,4.8485,4.8523,4.8408,4.8485,666666.6667
2008-05-07 14:10:00,12.68,12.69,12.66,12.66,523164.6471846044,4.8485,4.8523,4.8408,4.8408,523164.6472
2008-05-07 14:15:00,12.66,12.67,12.64,12.64,335709.19458303635,4.8408,4.8446,4.8332,4.8332,335709.1946
2008-05-07 14:20:00,12.64,12.67,12.64,12.65,270610.5963411737,4.8332,4.8446,4.8332,4.837,270610.5963
2008-05-07 14:25:00,12.65,12.65,12.63,12.64,419101.92444761225,4.837,4.837,4.8293,4.8332,419101.9244
2008-05-07 14:30:00,12.64,12.64,12.6,12.62,589451.1760513186,4.8332,4.8332,4.8179,4.8255,589451.1761
2008-05-07 14:35:00,12.62,12.64,12.6,12.61,310287.47921121406,4.8255,4.8332,4.8179,4.8217,310287.4792
2008-05-07 14:40:00,12.61,12.63,12.61,12.61,430268.4723212164,4.8217,4.8293,4.8217,4.8217,430268.4723
2008-05-07 14:45:00,12.61,12.61,12.56,12.57,514136.37443573296,4.8217,4.8217,4.8026,4.8064,514136.3744
2008-05-07 14:50:00,12.58,12.6,12.58,12.6,205511.998099311,4.8102,4.8179,4.8102,4.8179,205511.9981
2008-05-07 14:55:00,12.6,12.62,12.58,12.61,246376.8115942029,4.8179,4.8255,4.8102,4.8217,246376.8116
2008-05-07 15:00:00,12.61,12.62,12.6,12.62,339272.9864575909,4.8217,4.8255,4.8179,4.8255,339272.9865
2008-05-07 15:05:00,12.62,12.62,12.57,12.58,354240.9123307199,4.8255,4.8255,4.8064,4.8102,354240.9123
2008-05-07 15:10:00,12.58,12.58,12.53,12.53,952245.1888809694,4.8102,4.8102,4.7911,4.7911,952245.1889
2008-05-07 15:15:00,12.53,12.56,12.52,12.55,639344.262295082,4.7911,4.8026,4.7873,4.7988,639344.2623
2008-05-07 15:20:00,12.55,12.55,12.53,12.53,407697.7904490378,4.7988,4.7988,4.7911,4.7911,407697.7904
2008-05-07 15:25:00,12.53,12.53,12.49,12.52,516037.06343549537,4.7911,4.7911,4.7758,4.7873,516037.0634
2008-05-07 15:30:00,12.52,12.56,12.51,12.56,534806.3673081492,4.7873,4.8026,4.7835,4.8026,534806.3673
2008-05-07 15:35:00,12.56,12.57,12.55,12.55,406747.4459491566,4.8026,4.8064,4.7988,4.7988,406747.4459
2008-05-07 15:40:00,12.55,12.56,12.54,12.56,656212.8771679734,4.7988,4.8026,4.7949,4.8026,656212.8772
2008-05-07 15:45:00,12.56,12.59,12.56,12.56,894749.3466381563,4.8026,4.8141,4.8026,4.8026,894749.3466
2008-05-07 15:50:00,12.56,12.56,12.54,12.55,949869.3276312664,4.8026,4.8026,4.7949,4.7988,949869.3276
2008-05-07 15:55:00,12.55,12.56,12.52,12.55,1613447.374673319,4.7988,4.8026,4.7873,4.7988,1613447.3747
2008-05-08 09:30:00,12.61,12.64,12.5,12.53,641007.365169874,4.8217,4.8332,4.7796,4.7911,641007.3652
2008-05-08 09:35:00,12.53,12.56,12.5,12.54,327868.8524590164,4.7911,4.8026,4.7796,4.7949,327868.8525
2008-05-08 09:40:00,12.54,12.58,12.52,12.56,443573.29531955335,4.7949,4.8102,4.7873,4.8026,443573.2953
2008-05-08 09:45:00,12.56,12.66,12.55,12.66,714421.4777856973,4.8026,4.8408,4.7988,4.8408,714421.4778
2008-05-08 09:50:00,12.65,12.65,12.6,12.64,535994.2979330007,4.837,4.837,4.8179,4.8332,535994.2979
2008-05-08 09:55:00,12.63,12.64,12.62,12.64,288191.969588976,4.8293,4.8332,4.8255,4.8332,288191.9696
2008-05-08 10:00:00,12.64,12.64,12.59,12.6,246376.8115942029,4.8332,4.8332,4.8141,4.8179,246376.8116
2008-05-08 10:05:00,12.59,12.6,12.57,12.58,293656.45046329295,4.8141,4.8179,4.8064,4.8102,293656.4505
2008-05-08 10:10:00,12.58,12.63,12.57,12.59,382513.6612021858,4.8102,4.8293,4.8064,4.8141,382513.6612
2008-05-08 10:15:00,12.59,12.6,12.57,12.57,335234.0223330958,4.8141,4.8179,4.8064,4.8064,335234.0223
2008-05-08 10:20:00,12.57,12.61,12.57,12.61,320741.26870990737,4.8064,4.8217,4.8064,4.8217,320741.2687
2008-05-08 10:25:00,12.61,12.62,12.6,12.61,321691.6132097886,4.8217,4.8255,4.8179,4.8217,321691.6132
2008-05-08 10:30:00,12.61,12.66,12.6,12.66,516037.06343549537,4.8217,4.8408,4.8179,4.8408,516037.0634
2008-05-08 10:35:00,12.66,12.67,12.62,12.62,290092.6585887384,4.8408,4.8446,4.8255,4.8255,290092.6586
2008-05-08 10:40:00,12.62,12.65,12.6,12.63,395580.8980755524,4.8255,4.837,4.8179,4.8293,395580.8981
2008-05-08 10:45:00,12.63,12.66,12.61,12.63,244000.9503444999,4.8293,4.8408,4.8217,4.8293,244000.9503
2008-05-08 10:50:00,12.64,12.68,12.63,12.65,360418.1515799477,4.8332,4.8485,4.8293,4.837,360418.1516
2008-05-08 10:55:00,12.65,12.7,12.65,12.69,271798.5269660252,4.837,4.8561,4.837,4.8523,271798.527
2008-05-08 11:00:00,12.69,12.72,12.68,12.69,274411.9743406985,4.8523,4.8638,4.8485,4.8523,274411.9743
2008-05-08 11:05:00,12.69,12.77,12.69,12.74,335234.0223330958,4.8523,4.8829,4.8523,4.8714,335234.0223
2008-05-08 11:10:00,12.74,12.77,12.73,12.75,256830.6010928962,4.8714,4.8829,4.8676,4.8752,256830.6011
2008-05-08 11:15:00,12.74,12.77,12.73,12.74,237348.53884533144,4.8714,4.8829,4.8676,4.8714,237348.5388
2008-05-08 11:20:00,12.74,12.84,12.74,12.82,441435.0201948207,4.8714,4.9096,4.8714,4.902,441435.0202
2008-05-08 11:25:00,12.82,12.83,12.78,12.78,252791.63696840103,4.902,4.9058,4.8867,4.8867,252791.637
2008-05-08 11:30:00,12.78,12.79,12.77,12.77,156569.25635542884,4.8867,4.8905,4.8829,4.8829,156569.2564
2008-05-08 11:35:00,12.77,12.77,12.72,12.72,210501.30672368733,4.8829,4.8829,4.8638,4.8638,210501.3067
2008-05-08 11:40:00,12.72,12.74,12.7,12.72,170111.66547873605,4.8638,4.8714,4.8561,4.8638,170111.6655
2008-05-08 11:45:00,12.72,12.72,12.68,12.72,223568.543597054,4.8638,4.8638,4.8485,4.8638,223568.5436
2008-05-08 11:50:00,12.72,12.74,12.71,12.73,149204.08648134948,4.8638,4.8714,4.8599,4.8676,149204.0865
2008-05-08 11:55:00,12.73,12.75,12.72,12.73,115229.27061059634,4.8676,4.8752,4.8638,4.8676,115229.2706
2008-05-08 12:00:00,12.73,12.74,12.72,12.72,117842.71798526966,4.8676,4.8714,4.8638,4.8638,117842.718
2008-05-08 12:05:00,12.72,12.73,12.69,12.71,89332.38298883346,4.8638,4.8676,4.8523,4.8599,89332.383
2008-05-08 12:10:00,12.72,12.74,12.69,12.7,443810.8814445236,4.8638,4.8714,4.8523,4.8561,443810.8814
2008-05-08 12:15:00,12.7,12.7,12.68,12.69,66286.52886671419,4.8561,4.8561,4.8485,4.8523,66286.5289
2008-05-08 12:20:00,12.69,12.7,12.66,12.66,152767.87835590402,4.8523,4.8561,4.8408,4.8408,152767.8784
2008-05-08 12:25:00,12.66,12.67,12.64,12.64,115466.85673556665,4.8408,4.8446,4.8332,4.8332,115466.8567
2008-05-08 12:30:00,12.64,12.67,12.64,12.66,131860.29935851746,4.8332,4.8446,4.8332,4.8408,131860.2994
2008-05-08 12:35:00,12.66,12.68,12.66,12.67,107864.100736517,4.8408,4.8485,4.8408,4.8446,107864.1007
2008-05-08 12:40:00,12.67,12.68,12.66,12.68,105488.23948681397,4.8446,4.8485,4.8408,4.8485,105488.2395
2008-05-08 12:45:00,12.67,12.7,12.67,12.7,101924.44761225944,4.8446,4.8561,4.8446,4.8561,101924.4476
2008-05-08 12:50:00,12.7,12.73,12.7,12.72,112140.6509859824,4.8561,4.8676,4.8561,4.8638,112140.651
2008-05-08 12:55:00,12.72,12.73,12.72,12.73,61059.63411736755,4.8638,4.8676,4.8638,4.8676,61059.6341
2008-05-08 13:00:00,12.73,12.76,12.73,12.76,113090.99548586363,4.8676,4.8791,4.8676,4.8791,113090.9955
2008-05-08 13:05:00,12.76,12.78,12.75,12.77,138750.2969826562,4.8791,4.8867,4.8752,4.8829,138750.297
2008-05-08 13:10:00,12.77,12.77,12.72,12.72,106438.5839866952,4.8829,4.8829,4.8638,4.8638,106438.584
2008-05-08 13:15:00,12.72,12.72,12.7,12.71,136849.6079828938,4.8638,4.8638,4.8561,4.8599,136849.608
2008-05-08 13:20:00,12.71,12.74,12.71,12.73,222143.02684723213,4.8599,4.8714,4.8599,4.8676,222143.0268
2008-05-08 13:25:00,12.73,12.75,12.71,12.73,624613.9225469233,4.8676,4.8752,4.8599,4.8676,624613.9225
2008-05-08 13:30:00,12.73,12.76,12.73,12.74,149441.6726063198,4.8676,4.8791,4.8676,4.8714,149441.6726
2008-05-08 13:35:00,12.75,12.75,12.71,12.71,111903.06486101211,4.8752,4.8752,4.8599,4.8599,111903.0649
2008-05-08 13:40:00,12.71,12.72,12.71,12.72,160845.8066048943,4.8599,4.8638,4.8599,4.8638,160845.8066
2008-05-08 13:45:00,12.72,12.73,12.71,12.71,215490.61534806367,4.8638,4.8676,4.8599,4.8599,215490.6153
2008-05-08 13:50:00,12.71,12.77,12.7,12.75,255405.0843430744,4.8599,4.8829,4.8561,4.8752,255405.0843
2008-05-08 13:55:00,12.75,12.8,12.74,12.8,285816.108339273,4.8752,4.8944,4.8714,4.8944,285816.1083
2008-05-08 14:00:00,12.8,12.8,12.77,12.77,234497.50534568785,4.8944,4.8944,4.8829,4.8829,234497.5053
2008-05-08 14:05:00,12.77,12.79,12.76,12.77,306486.10121168924,4.8829,4.8905,4.8791,4.8829,306486.1012
2008-05-08 14:10:00,12.77,12.78,12.76,12.76,98360.65573770492,4.8829,4.8867,4.8791,4.8791,98360.6557
2008-05-08 14:15:00,12.76,12.76,12.72,12.72,122832.026609646,4.8791,4.8791,4.8638,4.8638,122832.0266
2008-05-08 14:20:00,12.72,12.75,12.71,12.72,162508.90947968638,4.8638,4.8752,4.8599,4.8638,162508.9095
2008-05-08 14:25:00,12.71,12.72,12.69,12.7,112378.23711095272,4.8599,4.8638,4.8523,4.8561,112378.2371
2008-05-08 14:30:00,12.71,12.72,12.67,12.72,204561.6535994298,4.8599,4.8638,4.8446,4.8638,204561.6536
2008-05-08 14:35:00,12.72,12.73,12.71,12.72,133523.40223330958,4.8638,4.8676,4.8599,4.8638,133523.4022
2008-05-08 14:40:00,12.73,12.73,12.66,12.67,171537.18222855785,4.8676,4.8676,4.8408,4.8446,171537.1822
2008-05-08 14:45:00,12.67,12.69,12.67,12.67,132097.88548348777,4.8446,4.8523,4.8446,4.8446,132097.8855
2008-05-08 14:50:00,12.67,12.69,12.66,12.69,200522.68947493468,4.8446,4.8523,4.8408,4.8523,200522.6895
2008-05-08 14:55:00,12.69,12.69,12.66,12.69,418864.338322642,4.8523,4.8523,4.8408,4.8523,418864.3383
2008-05-08 15:00:00,12.69,12.73,12.69,12.72,175576.146353053,4.8523,4.8676,4.8523,4.8638,175576.1464
2008-05-08 15:05:00,12.72,12.72,12.68,12.7,125920.64623425993,4.8638,4.8638,4.8485,4.8561,125920.6462
2008-05-08 15:10:00,12.7,12.7,12.66,12.67,195058.2086006177,4.8561,4.8561,4.8408,4.8446,195058.2086
2008-05-08 15:15:00,12.67,12.68,12.64,12.67,775243.5257780945,4.8446,4.8485,4.8332,4.8446,775243.5258
2008-05-08 15:20:00,12.67,12.68,12.65,12.66,406509.8598241863,4.8446,4.8485,4.837,4.8408,406509.8598
2008-05-08 15:25:00,12.67,12.7,12.66,12.69,216203.3737229746,4.8446,4.8561,4.8408,4.8523,216203.3737
2008-05-08 15:30:00,12.69,12.71,12.67,12.67,406272.273699216,4.8523,4.8599,4.8446,4.8446,406272.2737
2008-05-08 15:35:00,12.68,12.69,12.65,12.67,352815.3955808981,4.8485,4.8523,4.837,4.8446,352815.3956
2008-05-08 15:40:00,12.67,12.68,12.66,12.68,631979.0924210027,4.8446,4.8485,4.8408,4.8485,631979.0924
2008-05-08 15:45:00,12.68,12.69,12.67,12.68,650510.8101686862,4.8485,4.8523,4.8446,4.8485,650510.8102
2008-05-08 15:50:00,12.68,12.72,12.68,12.69,681397.0064148254,4.8485,4.8638,4.8485,4.8523,681397.0064
2008-05-08 15:55:00,12.69,12.71,12.68,12.68,859824.186267522,4.8523,4.8599,4.8485,4.8485,859824.1863
2008-05-09 09:30:00,12.57,12.63,12.33,12.4,943454.5022570682,4.8064,4.8293,4.7146,4.7414,943454.5023
2008-05-09 09:35:00,12.4,12.56,12.39,12.53,482062.2475647422,4.7414,4.8026,4.7376,4.7911,482062.2476
2008-05-09 09:40:00,12.53,12.62,12.53,12.56,684723.2121644096,4.7911,4.8255,4.7911,4.8026,684723.2122
2008-05-09 09:45:00,12.57,12.58,12.54,12.56,252554.0508434308,4.8064,4.8102,4.7949,4.8026,252554.0508
2008-05-09 09:50:00,12.56,12.57,12.52,12.53,339748.15870753146,4.8026,4.8064,4.7873,4.7911,339748.1587
2008-05-09 09:55:00,12.53,12.58,12.5,12.51,291993.3475885008,4.7911,4.8102,4.7796,4.7835,291993.3476
2008-05-09 10:00:00,12.51,12.56,12.49,12.56,240674.74459491565,4.7835,4.8026,4.7758,4.8026,240674.7446
2008-05-09 10:05:00,12.56,12.58,12.53,12.56,270135.42409123306,4.8026,4.8102,4.7911,4.8026,270135.4241
2008-05-09 10:10:00,12.56,12.61,12.56,12.58,221430.2684723212,4.8026,4.8217,4.8026,4.8102,221430.2685
2008-05-09 10:15:00,12.58,12.64,12.57,12.61,262295.08196721313,4.8102,4.8332,4.8064,4.8217,262295.082
2008-05-09 10:20:00,12.61,12.62,12.59,12.59,144927.53623188406,4.8217,4.8255,4.8141,4.8141,144927.5362
2008-05-09 10:25:00,12.6,12.6,12.57,12.6,133048.22998336898,4.8179,4.8179,4.8064,4.8179,133048.23
2008-05-09 10:30:00,12.6,12.64,12.58,12.62,191969.5889760038,4.8179,4.8332,4.8102,4.8255,191969.589
2008-05-09 10:35:00,12.62,12.64,12.6,12.64,132573.05773342837,4.8255,4.8332,4.8179,4.8332,132573.0577
2008-05-09 10:40:00,12.64,12.68,12.62,12.66,211214.06509859825,4.8332,4.8485,4.8255,4.8408,211214.0651
2008-05-09 10:45:00,12.66,12.71,12.65,12.69,208838.20384889524,4.8408,4.8599,4.837,4.8523,208838.2038
2008-05-09 10:50:00,12.69,12.7,12.67,12.68,114991.68448562604,4.8523,4.8561,4.8446,4.8485,114991.6845
2008-05-09 10:55:00,12.68,12.7,12.66,12.66,105250.65336184368,4.8485,4.8561,4.8408,4.8408,105250.6534
2008-05-09 11:00:00,12.66,12.66,12.63,12.63,137087.1941078641,4.8408,4.8408,4.8293,4.8293,137087.1941
2008-05-09 11:05:00,12.63,12.67,12.63,12.67,116179.61511047756,4.8293,4.8446,4.8293,4.8446,116179.6151
2008-05-09 11:10:00,12.66,12.66,12.64,12.64,78165.83511522927,4.8408,4.8408,4.8332,4.8332,78165.8351
2008-05-09 11:15:00,12.64,12.65,12.64,12.64,58446.18674269423,4.8332,4.837,4.8332,4.8332,58446.1867
2008-05-09 11:20:00,12.64,12.65,12.62,12.62,117367.54573532904,4.8332,4.837,4.8255,4.8255,117367.5457
2008-05-09 11:25:00,12.62,12.66,12.62,12.65,137799.952482775,4.8255,4.8408,4.8255,4.837,137799.9525
2008-05-09 11:30:00,12.65,12.66,12.62,12.62,185079.59135186503,4.837,4.8408,4.8255,4.8255,185079.5914
2008-05-09 11:35:00,12.63,12.65,12.62,12.62,176764.0769779045,4.8293,4.837,4.8255,4.8255,176764.077
2008-05-09 11:40:00,12.62,12.64,12.62,12.63,104062.72273699216,4.8255,4.8332,4.8255,4.8293,104062.7227
2008-05-09 11:45:00,12.63,12.65,12.63,12.64,82917.55761463531,4.8293,4.837,4.8293,4.8332,82917.5576
2008-05-09 11:50:00,12.64,12.64,12.62,12.63,97647.897362794,4.8332,4.8332,4.8255,4.8293,97647.8974
2008-05-09 11:55:00,12.63,12.67,12.63,12.66,182466.1439771917,4.8293,4.8446,4.8293,4.8408,182466.144
2008-05-09 12:00:00,12.66,12.66,12.63,12.63,87194.10786410073,4.8408,4.8408,4.8293,4.8293,87194.1079
2008-05-09 12:05:00,12.63,12.63,12.61,12.61,181278.21335234024,4.8293,4.8293,4.8217,4.8217,181278.2134
2008-05-09 12:10:00,12.61,12.64,12.6,12.6,180565.45497742933,4.8217,4.8332,4.8179,4.8179,180565.455
2008-05-09 12:15:00,12.59,12.61,12.58,12.59,340223.3309574721,4.8141,4.8217,4.8102,4.8141,340223.331
2008-05-09 12:20:00,12.59,12.61,12.59,12.61,74839.62936564504,4.8141,4.8217,4.8141,4.8217,74839.6294
2008-05-09 12:25:00,12.6,12.61,12.57,12.61,227845.09384651936,4.8179,4.8217,4.8064,4.8217,227845.0938
2008-05-09 12:30:00,12.61,12.66,12.61,12.66,222380.6129722024,4.8217,4.8408,4.8217,4.8408,222380.613
2008-05-09 12:35:00,12.65,12.65,12.64,12.65,135424.091233072,4.837,4.837,4.8332,4.837,135424.0912
2008-05-09 12:40:00,12.65,12.65,12.63,12.63,80304.11023996198,4.837,4.837,4.8293,4.8293,80304.1102
2008-05-09 12:45:00,12.63,12.65,12.63,12.65,77215.49061534807,4.8293,4.837,4.8293,4.837,77215.4906
2008-05-09 12:50:00,12.65,12.66,12.65,12.66,47754.81111903065,4.837,4.8408,4.837,4.8408,47754.8111
2008-05-09 12:55:00,12.66,12.66,12.66,12.66,60346.87574245664,4.8408,4.8408,4.8408,4.8408,60346.8757
2008-05-09 13:00:00,12.66,12.66,12.63,12.65,181040.62722737,4.8408,4.8408,4.8293,4.837,181040.6272
2008-05-09 13:05:00,12.65,12.65,12.62,12.62,106676.17011166547,4.837,4.837,4.8255,4.8255,106676.1701
2008-05-09 13:10:00,12.62,12.63,12.61,12.61,50843.430743644574,4.8255,4.8293,4.8217,4.8217,50843.4307
2008-05-09 13:15:00,12.61,12.61,12.59,12.61,167498.21810406272,4.8217,4.8217,4.8141,4.8217,167498.2181
2008-05-09 13:20:00,12.61,12.63,12.61,12.62,50605.84461867427,4.8217,4.8293,4.8217,4.8255,50605.8446
2008-05-09 13:25:00,12.62,12.64,12.62,12.63,80066.52411499168,4.8255,4.8332,4.8255,4.8293,80066.5241
2008-05-09 13:30:00,12.63,12.63,12.58,12.59,116654.78736041817,4.8293,4.8293,4.8102,4.8141,116654.7874
2008-05-09 13:35:00,12.58,12.61,12.58,12.61,87906.86623901164,4.8102,4.8217,4.8102,4.8217,87906.8662
2008-05-09 13:40:00,12.61,12.62,12.61,12.62,18294.13162271324,4.8217,4.8255,4.8217,4.8255,18294.1316
2008-05-09 13:45:00,12.62,12.65,12.62,12.64,177714.4214777857,4.8255,4.837,4.8255,4.8332,177714.4215
2008-05-09 13:50:00,12.65,12.66,12.64,12.64,70087.90686623902,4.837,4.8408,4.8332,4.8332,70087.9069
2008-05-09 13:55:00,12.64,12.65,12.64,12.64,224043.7158469945,4.8332,4.837,4.8332,4.8332,224043.7158
2008-05-09 14:00:00,12.64,12.66,12.64,12.65,155856.49798051795,4.8332,4.8408,4.8332,4.837,155856.498
2008-05-09 14:05:00,12.65,12.65,12.63,12.63,98598.24186267522,4.837,4.837,4.8293,4.8293,98598.2419
2008-05-09 14:10:00,12.63,12.64,12.62,12.62,184604.4191019245,4.8293,4.8332,4.8255,4.8255,184604.4191
2008-05-09 14:15:00,12.63,12.64,12.62,12.62,232596.8163459254,4.8293,4.8332,4.8255,4.8255,232596.8163
2008-05-09 14:20:00,12.62,12.63,12.61,12.61,128534.09360893324,4.8255,4.8293,4.8217,4.8217,128534.0936
2008-05-09 14:25:00,12.61,12.63,12.61,12.61,97647.897362794,4.8217,4.8293,4.8217,4.8217,97647.8974
2008-05-09 14:30:00,12.62,12.62,12.6,12.6,502732.2404371585,4.8255,4.8255,4.8179,4.8179,502732.2404
2008-05-09 14:35:00,12.6,12.62,12.6,12.62,144214.77785697317,4.8179,4.8255,4.8179,4.8255,144214.7779
2008-05-09 14:40:00,12.62,12.63,12.61,12.61,74839.62936564504,4.8255,4.8293,4.8217,4.8217,74839.6294
2008-05-09 14:45:00,12.61,12.63,12.61,12.61,107626.51461154668,4.8217,4.8293,4.8217,4.8217,107626.5146
2008-05-09 14:50:00,12.61,12.61,12.6,12.6,82204.79923972441,4.8217,4.8217,4.8179,4.8179,82204.7992
2008-05-09 14:55:00,12.6,12.61,12.6,12.61,132810.64385839866,4.8179,4.8217,4.8179,4.8217,132810.6439
2008-05-09 15:00:00,12.61,12.62,12.6,12.61,158945.11760513188,4.8217,4.8255,4.8179,4.8217,158945.1176
2008-05-09 15:05:00,12.61,12.61,12.6,12.61,67949.6317415063,4.8217,4.8217,4.8179,4.8217,67949.6317
2008-05-09 15:10:00,12.61,12.61,12.59,12.59,181040.62722737,4.8217,4.8217,4.8141,4.8141,181040.6272
2008-05-09 15:15:00,12.59,12.6,12.58,12.58,241387.50296982657,4.8141,4.8179,4.8102,4.8102,241387.503
2008-05-09 15:20:00,12.58,12.59,12.57,12.58,322641.9577096698,4.8102,4.8141,4.8064,4.8102,322641.9577
2008-05-09 15:25:00,12.58,12.62,12.58,12.59,583036.3506771205,4.8102,4.8255,4.8102,4.8141,583036.3507
2008-05-09 15:30:00,12.59,12.65,12.59,12.62,459729.1518175339,4.8141,4.837,4.8141,4.8255,459729.1518
2008-05-09 15:35:00,12.62,12.62,12.6,12.62,316227.13233547163,4.8255,4.8255,4.8179,4.8255,316227.1323
2008-05-09 15:40:00,12.62,12.63,12.61,12.61,514136.37443573296,4.8255,4.8293,4.8217,4.8217,514136.3744
2008-05-09 15:45:00,12.61,12.61,12.58,12.59,474697.0776906629,4.8217,4.8217,4.8102,4.8141,474697.0777
2008-05-09 15:50:00,12.6,12.62,12.59,12.61,800427.6550249466,4.8179,4.8255,4.8141,4.8217,800427.655
2008-05-09 15:55:00,12.61,12.63,12.61,12.62,928486.5763839392,4.8217,4.8293,4.8217,4.8255,928486.5764
2008-05-12 09:30:00,12.74,12.84,12.72,12.81,833452.1263958185,4.8714,4.9096,4.8638,4.8982,833452.1264
2008-05-12 09:35:00,12.81,12.81,12.74,12.75,725588.0256593016,4.8982,4.8982,4.8714,4.8752,725588.0257
2008-05-12 09:40:00,12.75,12.85,12.74,12.84,828225.2316464719,4.8752,4.9135,4.8714,4.9096,828225.2316
2008-05-12 09:45:00,12.84,12.84,12.77,12.8,475885.0083155144,4.9096,4.9096,4.8829,4.8944,475885.0083
2008-05-12 09:50:00,12.8,12.8,12.75,12.75,350201.9482062248,4.8944,4.8944,4.8752,4.8752,350201.9482
2008-05-12 09:55:00,12.76,12.76,12.74,12.74,646947.0182941316,4.8791,4.8791,4.8714,4.8714,646947.0183
2008-05-12 10:00:00,12.74,12.8,12.74,12.78,385839.86695177,4.8714,4.8944,4.8714,4.8867,385839.867
2008-05-12 10:05:00,12.78,12.78,12.76,12.76,305535.75671180803,4.8867,4.8867,4.8791,4.8791,305535.7567
2008-05-12 10:10:00,12.76,12.77,12.74,12.74,658588.7384176764,4.8791,4.8829,4.8714,4.8714,658588.7384
2008-05-12 10:15:00,12.75,12.76,12.73,12.73,355428.8429555714,4.8752,4.8791,4.8676,4.8676,355428.843
2008-05-12 10:20:00,12.73,12.78,12.71,12.77,776669.0425279164,4.8676,4.8867,4.8599,4.8829,776669.0425
2008-05-12 10:25:00,12.77,12.82,12.77,12.8,351865.0510810169,4.8829,4.902,4.8829,4.8944,351865.0511
2008-05-12 10:30:00,12.79,12.8,12.78,12.8,190544.072226182,4.8905,4.8944,4.8867,4.8944,190544.0722
2008-05-12 10:35:00,12.8,12.81,12.79,12.79,404609.17082442384,4.8944,4.8982,4.8905,4.8905,404609.1708
2008-05-12 10:40:00,12.79,12.81,12.78,12.81,566642.9080541696,4.8905,4.8982,4.8867,4.8982,566642.9081
2008-05-12 10:45:00,12.81,12.84,12.8,12.81,405321.9291993348,4.8982,4.9096,4.8944,4.8982,405321.9292
2008-05-12 10:50:00,12.81,12.82,12.8,12.82,311000.237586125,4.8982,4.902,4.8944,4.902,311000.2376
2008-05-12 10:55:00,12.82,12.82,12.82,12.82,344499.88120693754,4.902,4.902,4.902,4.902,344499.8812
2008-05-12 11:00:00,12.82,12.85,12.82,12.84,466381.5633167023,4.902,4.9135,4.902,4.9096,466381.5633
2008-05-12 11:05:00,12.84,12.87,12.84,12.87,329294.3692088382,4.9096,4.9211,4.9096,4.9211,329294.3692
2008-05-12 11:10:00,12.87,12.88,12.86,12.88,346162.9840817296,4.9211,4.9249,4.9173,4.9249,346162.9841
2008-05-12 11:15:00,12.88,12.88,12.86,12.87,226894.74934663816,4.9249,4.9249,4.9173,4.9211,226894.7493
2008-05-12 11:20:00,12.86,12.87,12.84,12.85,411736.7545735329,4.9173,4.9211,4.9096,4.9135,411736.7546
2008-05-12 11:25:00,12.85,12.85,12.84,12.85,142314.08885721074,4.9135,4.9135,4.9096,4.9135,142314.0889
2008-05-12 11:30:00,12.85,12.85,12.84,12.84,55832.739368020906,4.9135,4.9135,4.9096,4.9096,55832.7394
2008-05-12 11:35:00,12.84,12.85,12.84,12.84,328344.024708957,4.9096,4.9135,4.9096,4.9096,328344.0247
2008-05-12 11:40:00,12.84,12.85,12.83,12.84,507008.7906866239,4.9096,4.9135,4.9058,4.9096,507008.7907
2008-05-12 11:45:00,12.84,12.86,12.83,12.86,465668.8049417914,4.9096,4.9173,4.9058,4.9173,465668.8049
2008-05-12 11:50:00,12.85,12.86,12.85,12.85,187693.0387265384,4.9135,4.9173,4.9135,4.9135,187693.0387
2008-05-12 11:55:00,12.85,12.86,12.84,12.86,81492.04086481349,4.9135,4.9173,4.9096,4.9173,81492.0409
2008-05-12 12:00:00,12.86,12.89,12.86,12.88,148253.74198146828,4.9173,4.9288,4.9173,4.9249,148253.742
2008-05-12 12:05:00,12.89,12.94,12.88,12.94,282727.48871465906,4.9288,4.9479,4.9249,4.9479,282727.4887
2008-05-12 12:10:00,12.94,12.94,12.92,12.92,146828.22523164647,4.9479,4.9479,4.9402,4.9402,146828.2252
2008-05-12 12:15:00,12.93,12.93,12.9,12.9,114991.68448562604,4.9441,4.9441,4.9326,4.9326,114991.6845
2008-05-12 12:20:00,12.9,12.91,12.9,12.91,166310.28747921123,4.9326,4.9364,4.9326,4.9364,166310.2875
2008-05-12 12:25:00,12.91,12.95,12.91,12.95,150392.017106201,4.9364,4.9517,4.9364,4.9517,150392.0171
2008-05-12 12:30:00,12.95,12.95,12.93,12.93,166785.45972915183,4.9517,4.9517,4.9441,4.9441,166785.4597
2008-05-12 12:35:00,12.93,12.94,12.91,12.92,225469.23259681635,4.9441,4.9479,4.9364,4.9402,225469.2326
2008-05-12 12:40:00,12.92,12.97,12.92,12.95,403183.65407460206,4.9402,4.9594,4.9402,4.9517,403183.6541
2008-05-12 12:45:00,12.94,12.95,12.94,12.94,103825.13661202186,4.9479,4.9517,4.9479,4.9479,103825.1366
2008-05-12 12:50:00,12.95,12.98,12.94,12.97,145402.70848182467,4.9517,4.9632,4.9479,4.9594,145402.7085
2008-05-12 12:55:00,12.98,12.98,12.95,12.95,115466.85673556665,4.9632,4.9632,4.9517,4.9517,115466.8567
2008-05-12 13:00:00,12.95,12.96,12.94,12.94,67474.45949156569,4.9517,4.9555,4.9479,4.9479,67474.4595
2008-05-12 13:05:00,12.94,12.95,12.94,12.94,235210.2637205987,4.9479,4.9517,4.9479,4.9479,235210.2637
2008-05-12 13:10:00,12.95,12.95,12.94,12.95,44428.60536944643,4.9517,4.9517,4.9479,4.9517,44428.6054
2008-05-12 13:15:00,12.95,12.95,12.95,12.95,75077.21549061534,4.9517,4.9517,4.9517,4.9517,75077.2155
2008-05-12 13:20:00,12.95,12.95,12.95,12.95,62722.73699215966,4.9517,4.9517,4.9517,4.9517,62722.737
2008-05-12 13:25:00,12.95,12.96,12.95,12.95,251603.7063435496,4.9517,4.9555,4.9517,4.9517,251603.7063
2008-05-12 13:30:00,12.95,12.96,12.93,12.94,249703.0173437872,4.9517,4.9555,4.9441,4.9479,249703.0173
2008-05-12 13:35:00,12.94,12.94,12.91,12.92,349251.6037063436,4.9479,4.9479,4.9364,4.9402,349251.6037
2008-05-12 13:40:00,12.92,12.94,12.92,12.93,209075.78997386555,4.9402,4.9479,4.9402,4.9441,209075.79
2008-05-12 13:45:00,12.93,12.95,12.93,12.95,148728.91423140888,4.9441,4.9517,4.9441,4.9517,148728.9142
2008-05-12 13:50:00,12.95,12.95,12.94,12.94,100023.75861249704,4.9517,4.9517,4.9479,4.9479,100023.7586
2008-05-12 13:55:00,12.94,12.97,12.94,12.97,457353.2905678309,4.9479,4.9594,4.9479,4.9594,457353.2906
2008-05-12 14:00:00,12.97,12.99,12.97,12.99,447612.25944404845,4.9594,4.967,4.9594,4.967,447612.2594
2008-05-12 14:05:00,12.99,13.01,12.99,13.0,184842.00522689475,4.967,4.9747,4.967,4.9708,184842.0052
2008-05-12 14:10:00,13.0,13.01,13.0,13.01,223330.9574720836,4.9708,4.9747,4.9708,4.9747,223330.9575
2008-05-12 14:15:00,13.01,13.04,13.01,13.02,477785.6973152768,4.9747,4.9861,4.9747,4.9785,477785.6973
2008-05-12 14:20:00,13.02,13.04,13.02,13.04,511998.09931100026,4.9785,4.9861,4.9785,4.9861,511998.0993
2008-05-12 14:25:00,13.04,13.09,13.04,13.09,649322.8795438346,4.9861,5.0052,4.9861,5.0052,649322.8795
2008-05-12 14:30:00,13.08,13.09,13.08,13.09,309574.72083630314,5.0014,5.0052,5.0014,5.0052,309574.7208
2008-05-12 14:35:00,13.09,13.11,13.08,13.1,388215.728201473,5.0052,5.0129,5.0014,5.0091,388215.7282
2008-05-12 14:40:00,13.1,13.11,13.09,13.1,392017.1062009979,5.0091,5.0129,5.0052,5.0091,392017.1062
2008-05-12 14:45:00,13.1,13.12,13.09,13.12,352815.3955808981,5.0091,5.0167,5.0052,5.0167,352815.3956
2008-05-12 14:50:00,13.11,13.12,13.11,13.12,485388.45331432647,5.0129,5.0167,5.0129,5.0167,485388.4533
2008-05-12 14:55:00,13.12,13.12,13.09,13.09,392254.6923259682,5.0167,5.0167,5.0052,5.0052,392254.6923
2008-05-12 15:00:00,13.09,13.09,13.05,13.07,720836.3031598955,5.0052,5.0052,4.9899,4.9976,720836.3032
2008-05-12 15:05:00,13.08,13.1,13.07,13.09,770491.8032786886,5.0014,5.0091,4.9976,5.0052,770491.8033
2008-05-12 15:10:00,13.09,13.09,13.08,13.09,306723.6873366595,5.0052,5.0052,5.0014,5.0052,306723.6873
2008-05-12 15:15:00,13.09,13.1,13.09,13.1,134236.1606082205,5.0052,5.0091,5.0052,5.0091,134236.1606
2008-05-12 15:20:00,13.11,13.13,13.1,13.12,677358.0422903303,5.0129,5.0205,5.0091,5.0167,677358.0423
2008-05-12 15:25:00,13.12,13.12,13.07,13.08,642195.2957947257,5.0167,5.0167,4.9976,5.0014,642195.2958
2008-05-12 15:30:00,13.08,13.08,13.05,13.06,843668.3297695415,5.0014,5.0014,4.9899,4.9938,843668.3298
2008-05-12 15:35:00,13.06,13.08,13.06,13.08,478260.8695652174,4.9938,5.0014,4.9938,5.0014,478260.8696
2008-05-12 15:40:00,13.08,13.09,13.07,13.07,531004.9893086244,5.0014,5.0052,4.9976,4.9976,531004.9893
2008-05-12 15:45:00,13.07,13.09,13.07,13.09,956046.5668804942,4.9976,5.0052,4.9976,5.0052,956046.5669
2008-05-12 15:50:00,13.09,13.09,13.09,13.09,729389.4036588264,5.0052,5.0052,5.0052,5.0052,729389.4037
2008-05-12 15:55:00,13.09,13.11,13.08,13.09,2177476.835352815,5.0052,5.0129,5.0014,5.0052,2177476.8354
2008-05-13 09:30:00,13.04,13.09,12.93,12.95,551437.3960560703,4.9861,5.0052,4.9441,4.9517,551437.3961
2008-05-13 09:35:00,12.94,13.06,12.94,13.02,483962.93656450463,4.9479,4.9938,4.9479,4.9785,483962.9366
2008-05-13 09:40:00,13.02,13.06,13.01,13.04,244238.5364694702,4.9785,4.9938,4.9747,4.9861,244238.5365
2008-05-13 09:45:00,13.04,13.11,13.02,13.1,424091.2330719886,4.9861,5.0129,4.9785,5.0091,424091.2331
2008-05-13 09:50:00,13.1,13.11,13.03,13.06,436445.7115704443,5.0091,5.0129,4.9823,4.9938,436445.7116
2008-05-13 09:55:00,13.06,13.07,13.03,13.05,360893.3238298884,4.9938,4.9976,4.9823,4.9899,360893.3238
2008-05-13 10:00:00,13.04,13.06,13.01,13.06,277263.0078403421,4.9861,4.9938,4.9747,4.9938,277263.0078
2008-05-13 10:05:00,13.06,13.07,13.01,13.06,473509.1470658114,4.9938,4.9976,4.9747,4.9938,473509.1471
2008-05-13 10:10:00,13.06,13.09,13.05,13.06,539082.9175576146,4.9938,5.0052,4.9899,4.9938,539082.9176
2008-05-13 10:15:00,13.06,13.07,13.04,13.06,256117.84271798527,4.9938,4.9976,4.9861,4.9938,256117.8427
2008-05-13 10:20:00,13.06,13.09,13.06,13.08,319553.3380850558,4.9938,5.0052,4.9938,5.0014,319553.3381
2008-05-13 10:25:00,13.08,13.1,13.06,13.07,318602.9935851746,5.0014,5.0091,4.9938,4.9976,318602.9936
2008-05-13 10:30:00,13.07,13.09,13.07,13.08,267046.8044666192,4.9976,5.0052,4.9976,5.0014,267046.8045
2008-05-13 10:35:00,13.08,13.11,13.08,13.11,169398.90710382513,5.0014,5.0129,5.0014,5.0129,169398.9071
2008-05-13 10:40:00,13.11,13.12,13.1,13.1,161320.9788548349,5.0129,5.0167,5.0091,5.0091,161320.9789
2008-05-13 10:45:00,13.1,13.1,13.06,13.07,273224.043715847,5.0091,5.0091,4.9938,4.9976,273224.0437
2008-05-13 10:50:00,13.07,13.07,13.01,13.01,490140.1758137325,4.9976,4.9976,4.9747,4.9747,490140.1758
2008-05-13 10:55:00,13.01,13.01,12.98,13.0,613447.374673319,4.9747,4.9747,4.9632,4.9708,613447.3747
2008-05-13 11:00:00,13.0,13.0,12.96,12.96,399619.86220004753,4.9708,4.9708,4.9555,4.9555,399619.8622
2008-05-13 11:05:00,12.95,12.98,12.95,12.97,444048.467569494,4.9517,4.9632,4.9517,4.9594,444048.4676
2008-05-13 11:10:00,12.97,13.0,12.97,13.0,340223.3309574721,4.9594,4.9708,4.9594,4.9708,340223.331
2008-05-13 11:15:00,13.0,13.01,12.99,13.01,151579.9477310525,4.9708,4.9747,4.967,4.9747,151579.9477
2008-05-13 11:20:00,13.01,13.03,13.0,13.02,247089.5699691138,4.9747,4.9823,4.9708,4.9785,247089.57
2008-05-13 11:25:00,13.02,13.03,13.01,13.01,95272.036113091,4.9785,4.9823,4.9747,4.9747,95272.0361
2008-05-13 11:30:00,13.0,13.03,13.0,13.0,421952.9579472559,4.9708,4.9823,4.9708,4.9708,421952.9579
2008-05-13 11:35:00,13.01,13.02,12.98,12.98,177476.8353528154,4.9747,4.9785,4.9632,4.9632,177476.8354
2008-05-13 11:40:00,12.98,13.04,12.98,13.04,220004.7517224994,4.9632,4.9861,4.9632,4.9861,220004.7517
2008-05-13 11:45:00,13.04,13.06,13.03,13.03,263720.5987170349,4.9861,4.9938,4.9823,4.9823,263720.5987
2008-05-13 11:50:00,13.04,13.04,13.02,13.04,143977.19173200286,4.9861,4.9861,4.9785,4.9861,143977.1917
2008-05-13 11:55:00,13.04,13.06,13.02,13.04,123782.3711095272,4.9861,4.9938,4.9785,4.9861,123782.3711
2008-05-13 12:00:00,13.04,13.06,13.03,13.06,203611.30909954853,4.9861,4.9938,4.9823,4.9938,203611.3091
2008-05-13 12:05:00,13.07,13.09,13.06,13.06,142076.50273224045,4.9976,5.0052,4.9938,4.9938,142076.5027
2008-05-13 12:10:00,13.06,13.09,13.06,13.07,236873.36659539083,4.9938,5.0052,4.9938,4.9976,236873.3666
2008-05-13 12:15:00,13.07,13.09,13.06,13.09,104300.30886196246,4.9976,5.0052,4.9938,5.0052,104300.3089
2008-05-13 12:20:00,13.09,13.11,13.09,13.1,228557.85222143028,5.0052,5.0129,5.0052,5.0091,228557.8522
2008-05-13 12:25:00,13.09,13.12,13.09,13.11,216916.13209788548,5.0052,5.0167,5.0052,5.0129,216916.1321
2008-05-13 12:30:00,13.11,13.12,13.11,13.11,139700.6414825374,5.0129,5.0167,5.0129,5.0129,139700.6415
2008-05-13 12:35:00,13.11,13.13,13.09,13.09,237110.95272036115,5.0129,5.0205,5.0052,5.0052,237110.9527
2008-05-13 12:40:00,13.1,13.11,13.09,13.1,138275.1247327156,5.0091,5.0129,5.0052,5.0091,138275.1247
2008-05-13 12:45:00,13.11,13.11,13.07,13.07,133523.40223330958,5.0129,5.0129,4.9976,4.9976,133523.4022
2008-05-13 12:50:00,13.07,13.07,13.05,13.06,271323.3547160846,4.9976,4.9976,4.9899,4.9938,271323.3547
2008-05-13 12:55:00,13.06,13.08,13.06,13.07,135899.2634830126,4.9938,5.0014,4.9938,4.9976,135899.2635
2008-05-13 13:00:00,13.07,13.08,13.06,13.06,211214.06509859825,4.9976,5.0014,4.9938,4.9938,211214.0651
2008-05-13 13:05:00,13.06,13.08,13.06,13.08,99311.00023758612,4.9938,5.0014,4.9938,5.0014,99311.0002
2008-05-13 13:10:00,13.08,13.08,13.06,13.07,330244.7137087194,5.0014,5.0014,4.9938,4.9976,330244.7137
2008-05-13 13:15:00,13.07,13.08,13.06,13.08,155143.73960560703,4.9976,5.0014,4.9938,5.0014,155143.7396
2008-05-13 13:20:00,13.07,13.12,13.07,13.12,231408.8857210739,4.9976,5.0167,4.9976,5.0167,231408.8857
2008-05-13 13:25:00,13.12,13.14,13.12,13.13,377286.7664528392,5.0167,5.0244,5.0167,5.0205,377286.7665
2008-05-13 13:30:00,13.13,13.13,13.11,13.11,409123.3071988596,5.0205,5.0205,5.0129,5.0129,409123.3072
2008-05-13 13:35:00,13.11,13.12,13.1,13.1,156569.25635542884,5.0129,5.0167,5.0091,5.0091,156569.2564
2008-05-13 13:40:00,13.1,13.12,13.1,13.12,137799.952482775,5.0091,5.0167,5.0091,5.0167,137799.9525
2008-05-13 13:45:00,13.12,13.13,13.12,13.12,161796.1511047755,5.0167,5.0205,5.0167,5.0167,161796.1511
2008-05-13 13:50:00,13.13,13.16,13.12,13.15,358755.0487051556,5.0205,5.032,5.0167,5.0282,358755.0487
2008-05-13 13:55:00,13.15,13.15,13.13,13.13,354003.3262057496,5.0282,5.0282,5.0205,5.0205,354003.3262
2008-05-13 14:00:00,13.13,13.17,13.12,13.14,481111.903064861,5.0205,5.0358,5.0167,5.0244,481111.9031
2008-05-13 14:05:00,13.15,13.17,13.14,13.17,368733.6659539083,5.0282,5.0358,5.0244,5.0358,368733.666
2008-05-13 14:10:00,13.17,13.17,13.15,13.15,545497.7429318128,5.0358,5.0358,5.0282,5.0282,545497.7429
2008-05-13 14:15:00,13.15,13.15,13.14,13.14,636018.0565454977,5.0282,5.0282,5.0244,5.0244,636018.0565
2008-05-13 14:20:00,13.14,13.16,13.13,13.14,402708.48182466143,5.0244,5.032,5.0205,5.0244,402708.4818
2008-05-13 14:25:00,13.14,13.15,13.13,13.13,466143.977191732,5.0244,5.0282,5.0205,5.0205,466143.9772
2008-05-13 14:30:00,13.13,13.14,13.1,13.12,662390.1164172012,5.0205,5.0244,5.0091,5.0167,662390.1164
2008-05-13 14:35:00,13.12,13.13,13.12,13.12,481111.903064861,5.0167,5.0205,5.0167,5.0167,481111.9031
2008-05-13 14:40:00,13.12,13.12,13.1,13.11,497030.1734378712,5.0167,5.0167,5.0091,5.0129,497030.1734
2008-05-13 14:45:00,13.11,13.13,13.1,13.1,342361.6060822048,5.0129,5.0205,5.0091,5.0091,342361.6061
2008-05-13 14:50:00,13.1,13.14,13.1,13.13,635305.2981705868,5.0091,5.0244,5.0091,5.0205,635305.2982
2008-05-13 14:55:00,13.13,13.18,13.13,13.18,1287241.6250890947,5.0205,5.0397,5.0205,5.0397,1287241.6251
2008-05-13 15:00:00,13.18,13.26,13.18,13.26,1085768.5911142789,5.0397,5.0702,5.0397,5.0702,1085768.5911
2008-05-13 15:05:00,13.26,13.27,13.25,13.26,521026.3720598717,5.0702,5.0741,5.0664,5.0702,521026.3721
2008-05-13 15:10:00,13.27,13.27,13.23,13.23,282014.73033974814,5.0741,5.0741,5.0588,5.0588,282014.7303
2008-05-13 15:15:00,13.23,13.23,13.22,13.22,113090.99548586363,5.0588,5.0588,5.0549,5.0549,113090.9955
2008-05-13 15:20:00,13.22,13.23,13.22,13.22,244000.9503444999,5.0549,5.0588,5.0549,5.0549,244000.9503
2008-05-13 15:25:00,13.22,13.23,13.22,13.22,258968.8762176289,5.0549,5.0588,5.0549,5.0549,258968.8762
2008-05-13 15:30:00,13.22,13.24,13.22,13.23,275362.3188405797,5.0549,5.0626,5.0549,5.0588,275362.3188
2008-05-13 15:35:00,13.22,13.23,13.22,13.22,356379.18745545263,5.0549,5.0588,5.0549,5.0549,356379.1875
2008-05-13 15:40:00,13.22,13.23,13.22,13.23,473509.1470658114,5.0549,5.0588,5.0549,5.0588,473509.1471
2008-05-13 15:45:00,13.23,13.23,13.21,13.21,691850.7959135186,5.0588,5.0588,5.0511,5.0511,691850.7959
2008-05-13 15:50:00,13.21,13.22,13.2,13.22,911380.3753860774,5.0511,5.0549,5.0473,5.0549,911380.3754
2008-05-13 15:55:00,13.22,13.27,13.22,13.23,1771679.73390354,5.0549,5.0741,5.0549,5.0588,1771679.7339
2008-05-14 09:30:00,13.17,13.2,13.09,13.15,810168.686148729,5.0358,5.0473,5.0052,5.0282,810168.6861
2008-05-14 09:35:00,13.15,13.22,13.13,13.22,421477.7856973153,5.0282,5.0549,5.0205,5.0549,421477.7857
2008-05-14 09:40:00,13.22,13.25,13.19,13.23,641482.5374198147,5.0549,5.0664,5.0435,5.0588,641482.5374
2008-05-14 09:45:00,13.23,13.36,13.22,13.36,1099073.414112616,5.0588,5.1085,5.0549,5.1085,1099073.4141
2008-05-14 09:50:00,13.36,13.43,13.36,13.39,915181.7533856024,5.1085,5.1352,5.1085,5.12,915181.7534
2008-05-14 09:55:00,13.39,13.39,13.32,13.35,672843.9059158945,5.12,5.12,5.0932,5.1047,672843.9059
2008-05-14 10:00:00,13.34,13.42,13.34,13.38,449988.1206937515,5.1008,5.1314,5.1008,5.1161,449988.1207
2008-05-14 10:05:00,13.38,13.39,13.36,13.38,387265.3837015918,5.1161,5.12,5.1085,5.1161,387265.3837
2008-05-14 10:10:00,13.38,13.4,13.37,13.4,329294.3692088382,5.1161,5.1238,5.1123,5.1238,329294.3692
2008-05-14 10:15:00,13.4,13.41,13.37,13.39,295794.72558802564,5.1238,5.1276,5.1123,5.12,295794.7256
2008-05-14 10:20:00,13.39,13.4,13.34,13.34,255167.49821810407,5.12,5.1238,5.1008,5.1008,255167.4982
2008-05-14 10:25:00,13.34,13.36,13.34,13.35,189118.5554763602,5.1008,5.1085,5.1008,5.1047,189118.5555
2008-05-14 10:30:00,13.35,13.43,13.34,13.38,399144.6899501069,5.1047,5.1352,5.1008,5.1161,399144.69
2008-05-14 10:35:00,13.38,13.39,13.36,13.38,293181.2782133524,5.1161,5.12,5.1085,5.1161,293181.2782
2008-05-14 10:40:00,13.38,13.4,13.35,13.35,276550.2494654312,5.1161,5.1238,5.1047,5.1047,276550.2495
2008-05-14 10:45:00,13.35,13.36,13.35,13.36,275362.3188405797,5.1047,5.1085,5.1047,5.1085,275362.3188
2008-05-14 10:50:00,13.36,13.38,13.35,13.38,375386.0774530767,5.1085,5.1161,5.1047,5.1161,375386.0775
2008-05-14 10:55:00,13.38,13.38,13.34,13.37,283677.83321454027,5.1161,5.1161,5.1008,5.1123,283677.8332
2008-05-14 11:00:00,13.37,13.38,13.33,13.33,308624.37633642193,5.1123,5.1161,5.097,5.097,308624.3763
2008-05-14 11:05:00,13.33,13.35,13.31,13.35,307198.85958660016,5.097,5.1047,5.0894,5.1047,307198.8596
2008-05-14 11:10:00,13.35,13.35,13.33,13.33,169161.32097885484,5.1047,5.1047,5.097,5.097,169161.321
2008-05-14 11:15:00,13.33,13.35,13.32,13.33,196246.13922546923,5.097,5.1047,5.0932,5.097,196246.1392
2008-05-14 11:20:00,13.33,13.34,13.3,13.3,258731.2900926586,5.097,5.1008,5.0855,5.0855,258731.2901
2008-05-14 11:25:00,13.3,13.33,13.3,13.32,200997.86172487529,5.0855,5.097,5.0855,5.0932,200997.8617
2008-05-14 11:30:00,13.32,13.33,13.32,13.32,109052.0313613685,5.0932,5.097,5.0932,5.0932,109052.0314
2008-05-14 11:35:00,13.32,13.33,13.3,13.3,197434.06985032075,5.0932,5.097,5.0855,5.0855,197434.0699
2008-05-14 11:40:00,13.3,13.33,13.3,13.32,191969.5889760038,5.0855,5.097,5.0855,5.0932,191969.589
2008-05-14 11:45:00,13.32,13.32,13.3,13.31,136849.6079828938,5.0932,5.0932,5.0855,5.0894,136849.608
2008-05-14 11:50:00,13.31,13.31,13.29,13.29,171062.00997861725,5.0894,5.0894,5.0817,5.0817,171062.01
2008-05-14 11:55:00,13.29,13.29,13.27,13.28,221905.44072226185,5.0817,5.0817,5.0741,5.0779,221905.4407
2008-05-14 12:00:00,13.29,13.3,13.28,13.29,222380.6129722024,5.0817,5.0855,5.0779,5.0817,222380.613
2008-05-14 12:05:00,13.29,13.3,13.29,13.3,169636.49322879544,5.0817,5.0855,5.0817,5.0855,169636.4932
2008-05-14 12:10:00,13.3,13.33,13.29,13.33,416963.6493228796,5.0855,5.097,5.0817,5.097,416963.6493
2008-05-14 12:15:00,13.33,13.33,13.32,13.33,187455.45260156807,5.097,5.097,5.0932,5.097,187455.4526
2008-05-14 12:20:00,13.33,13.34,13.3,13.3,296032.311712996,5.097,5.1008,5.0855,5.0855,296032.3117
2008-05-14 12:25:00,13.3,13.3,13.28,13.28,216916.13209788548,5.0855,5.0855,5.0779,5.0779,216916.1321
2008-05-14 12:30:00,13.28,13.29,13.27,13.28,216678.5459729152,5.0779,5.0817,5.0741,5.0779,216678.546
2008-05-14 12:35:00,13.28,13.29,13.26,13.29,207412.68709907343,5.0779,5.0817,5.0702,5.0817,207412.6871
2008-05-14 12:40:00,13.29,13.3,13.25,13.25,259444.0484675695,5.0817,5.0855,5.0664,5.0664,259444.0485
2008-05-14 12:45:00,13.25,13.29,13.24,13.29,271085.76859111426,5.0664,5.0817,5.0626,5.0817,271085.7686
2008-05-14 12:50:00,13.29,13.3,13.29,13.3,108576.8591114279,5.0817,5.0855,5.0817,5.0855,108576.8591
2008-05-14 12:55:00,13.3,13.3,13.29,13.3,90045.14136374436,5.0855,5.0855,5.0817,5.0855,90045.1414
2008-05-14 13:00:00,13.3,13.31,13.29,13.3,171062.00997861725,5.0855,5.0894,5.0817,5.0855,171062.01
2008-05-14 13:05:00,13.3,13.33,13.3,13.32,148966.5003563792,5.0855,5.097,5.0855,5.0932,148966.5004
2008-05-14 13:10:00,13.32,13.34,13.32,13.33,103825.13661202186,5.0932,5.1008,5.0932,5.097,103825.1366
2008-05-14 13:15:00,13.34,13.35,13.32,13.33,200047.51722499405,5.1008,5.1047,5.0932,5.097,200047.5172
2008-05-14 13:20:00,13.33,13.33,13.3,13.3,106676.17011166547,5.097,5.097,5.0855,5.0855,106676.1701
2008-05-14 13:25:00,13.3,13.31,13.29,13.29,139700.6414825374,5.0855,5.0894,5.0817,5.0817,139700.6415
2008-05-14 13:30:00,13.29,13.31,13.29,13.31,158707.53148016156,5.0817,5.0894,5.0817,5.0894,158707.5315
2008-05-14 13:35:00,13.31,13.32,13.31,13.31,96935.13898788313,5.0894,5.0932,5.0894,5.0894,96935.139
2008-05-14 13:40:00,13.31,13.33,13.3,13.31,166072.7013542409,5.0894,5.097,5.0855,5.0894,166072.7014
2008-05-14 13:45:00,13.31,13.33,13.31,13.31,141601.33048229985,5.0894,5.097,5.0894,5.0894,141601.3305
2008-05-14 13:50:00,13.31,13.32,13.31,13.31,60822.047992397245,5.0894,5.0932,5.0894,5.0894,60822.048
2008-05-14 13:55:00,13.31,13.32,13.31,13.32,81016.86861487289,5.0894,5.0932,5.0894,5.0932,81016.8686
2008-05-14 14:00:00,13.32,13.35,13.32,13.33,263958.18484200526,5.0932,5.1047,5.0932,5.097,263958.1848
2008-05-14 14:05:00,13.33,13.36,13.33,13.35,157282.01473033975,5.097,5.1085,5.097,5.1047,157282.0147
2008-05-14 14:10:00,13.36,13.36,13.33,13.35,210501.30672368733,5.1085,5.1085,5.097,5.1047,210501.3067
2008-05-14 14:15:00,13.36,13.37,13.34,13.37,206937.51484913283,5.1085,5.1123,5.1008,5.1123,206937.5148
2008-05-14 14:20:00,13.36,13.37,13.33,13.33,112615.82323592305,5.1085,5.1123,5.097,5.097,112615.8232
2008-05-14 14:25:00,13.33,13.36,13.33,13.35,179852.6966025184,5.097,5.1085,5.097,5.1047,179852.6966
2008-05-14 14:30:00,13.35,13.38,13.35,13.37,127583.74910905203,5.1047,5.1161,5.1047,5.1123,127583.7491
2008-05-14 14:35:00,13.37,13.37,13.33,13.33,378474.6970776907,5.1123,5.1123,5.097,5.097,378474.6971
2008-05-14 14:40:00,13.33,13.36,13.33,13.36,212877.1679733904,5.097,5.1085,5.097,5.1085,212877.168
2008-05-14 14:45:00,13.35,13.36,13.33,13.34,544784.9845569019,5.1047,5.1085,5.097,5.1008,544784.9846
2008-05-14 14:50:00,13.34,13.34,13.3,13.3,245188.8809693514,5.1008,5.1008,5.0855,5.0855,245188.881
2008-05-14 14:55:00,13.31,13.35,13.3,13.31,241625.0890947969,5.0894,5.1047,5.0855,5.0894,241625.0891
2008-05-14 15:00:00,13.31,13.32,13.3,13.31,310049.89308624377,5.0894,5.0932,5.0855,5.0894,310049.8931
2008-05-14 15:05:00,13.31,13.33,13.23,13.25,801615.585649798,5.0894,5.097,5.0588,5.0664,801615.5856
2008-05-14 15:10:00,13.25,13.27,13.25,13.25,511522.9270610596,5.0664,5.0741,5.0664,5.0664,511522.9271
2008-05-14 15:15:00,13.25,13.26,13.24,13.24,384889.5224518888,5.0664,5.0702,5.0626,5.0626,384889.5225
2008-05-14 15:20:00,13.24,13.25,13.2,13.2,537419.8146828226,5.0626,5.0664,5.0473,5.0473,537419.8147
2008-05-14 15:25:00,13.2,13.21,13.19,13.21,547873.6041815159,5.0473,5.0511,5.0435,5.0511,547873.6042
2008-05-14 15:30:00,13.21,13.21,13.17,13.19,508196.7213114754,5.0511,5.0511,5.0358,5.0435,508196.7213
2008-05-14 15:35:00,13.2,13.2,13.15,13.17,627227.3699215966,5.0473,5.0473,5.0282,5.0358,627227.3699
2008-05-14 15:40:00,13.17,13.21,13.14,13.14,647897.3627940129,5.0358,5.0511,5.0244,5.0244,647897.3628
2008-05-14 15:45:00,13.14,13.16,13.12,13.15,837728.6766452839,5.0244,5.032,5.0167,5.0282,837728.6766
2008-05-14 15:50:00,13.15,13.2,13.15,13.16,1369208.838203849,5.0282,5.0473,5.0282,5.032,1369208.8382
2008-05-14 15:55:00,13.16,13.17,13.13,13.13,698740.7935376575,5.032,5.0358,5.0205,5.0205,698740.7935
2008-05-15 09:30:00,13.07,13.12,13.03,13.1,612497.0301734379,4.9976,5.0167,4.9823,5.0091,612497.0302
2008-05-15 09:35:00,13.09,13.16,13.06,13.15,349726.77595628414,5.0052,5.032,4.9938,5.0282,349726.776
2008-05-15 09:40:00,13.16,13.17,13.1,13.11,159420.28985507248,5.032,5.0358,5.0091,5.0129,159420.2899
2008-05-15 09:45:00,13.12,13.14,13.07,13.12,196958.8976003801,5.0167,5.0244,4.9976,5.0167,196958.8976
2008-05-15 09:50:00,13.12,13.13,13.09,13.09,233547.16084580665,5.0167,5.0205,5.0052,5.0052,233547.1608
2008-05-15 09:55:00,13.09,13.09,13.05,13.09,328581.6108339273,5.0052,5.0052,4.9899,5.0052,328581.6108
2008-05-15 10:00:00,13.09,13.12,13.02,13.04,479448.8001900689,5.0052,5.0167,4.9785,4.9861,479448.8002
2008-05-15 10:05:00,13.04,13.06,13.02,13.05,212877.1679733904,4.9861,4.9938,4.9785,4.9899,212877.168
2008-05-15 10:10:00,13.05,13.06,12.99,13.01,357329.53195533383,4.9899,4.9938,4.967,4.9747,357329.532
2008-05-15 10:15:00,13.01,13.04,13.0,13.0,346400.57020669995,4.9747,4.9861,4.9708,4.9708,346400.5702
2008-05-15 10:20:00,13.01,13.06,13.01,13.05,297933.0007127584,4.9747,4.9938,4.9747,4.9899,297933.0007
2008-05-15 10:25:00,13.05,13.06,13.01,13.05,308386.79021145165,4.9899,4.9938,4.9747,4.9899,308386.7902
2008-05-15 10:30:00,13.05,13.09,13.04,13.05,251128.53409360893,4.9899,5.0052,4.9861,4.9899,251128.5341
2008-05-15 10:35:00,13.05,13.08,13.01,13.07,92183.41648847709,4.9899,5.0014,4.9747,4.9976,92183.4165
2008-05-15 10:40:00,13.07,13.11,13.06,13.06,224281.30197196483,4.9976,5.0129,4.9938,4.9938,224281.302
2008-05-15 10:45:00,13.07,13.1,13.07,13.08,136374.4357329532,4.9976,5.0091,4.9976,5.0014,136374.4357
2008-05-15 10:50:00,13.08,13.09,13.07,13.09,87194.10786410073,5.0014,5.0052,4.9976,5.0052,87194.1079
2008-05-15 10:55:00,13.09,13.09,13.07,13.07,92658.58873841767,5.0052,5.0052,4.9976,4.9976,92658.5887
2008-05-15 11:00:00,13.08,13.12,13.07,13.12,133523.40223330958,5.0014,5.0167,4.9976,5.0167,133523.4022
2008-05-15 11:05:00,13.12,13.12,13.04,13.04,213589.9263483013,5.0167,5.0167,4.9861,4.9861,213589.9263
2008-05-15 11:10:00,13.05,13.05,13.04,13.05,338797.81420765026,4.9899,4.9899,4.9861,4.9899,338797.8142
2008-05-15 11:15:00,13.05,13.06,13.0,13.0,384651.93632691854,4.9899,4.9938,4.9708,4.9708,384651.9363
2008-05-15 11:20:00,13.0,13.04,13.0,13.04,155381.32573057734,4.9708,4.9861,4.9708,4.9861,155381.3257
2008-05-15 11:25:00,13.04,13.04,13.02,13.03,101211.68923734856,4.9861,4.9861,4.9785,4.9823,101211.6892
2008-05-15 11:30:00,13.03,13.05,13.03,13.04,211214.06509859825,4.9823,4.9899,4.9823,4.9861,211214.0651
2008-05-15 11:35:00,13.04,13.05,13.01,13.02,223568.543597054,4.9861,4.9899,4.9747,4.9785,223568.5436
2008-05-15 11:40:00,13.02,13.04,13.02,13.03,124495.1294844381,4.9785,4.9861,4.9785,4.9823,124495.1295
2008-05-15 11:45:00,13.03,13.06,13.02,13.06,206937.51484913283,4.9823,4.9938,4.9785,4.9938,206937.5148
2008-05-15 11:50:00,13.06,13.06,13.04,13.06,123782.3711095272,4.9938,4.9938,4.9861,4.9938,123782.3711
2008-05-15 11:55:00,13.06,13.07,13.05,13.06,101924.44761225944,4.9938,4.9976,4.9899,4.9938,101924.4476
2008-05-15 12:00:00,13.06,13.09,13.06,13.09,242337.84746970772,4.9938,5.0052,4.9938,5.0052,242337.8475
2008-05-15 12:05:00,13.09,13.14,13.09,13.11,196483.72535043955,5.0052,5.0244,5.0052,5.0129,196483.7254
2008-05-15 12:10:00,13.11,13.14,13.11,13.12,169636.49322879544,5.0129,5.0244,5.0129,5.0167,169636.4932
2008-05-15 12:15:00,13.12,13.13,13.1,13.12,81254.45473984319,5.0167,5.0205,5.0091,5.0167,81254.4547
2008-05-15 12:20:00,13.12,13.19,13.12,13.16,246614.3977191732,5.0167,5.0435,5.0167,5.032,246614.3977
2008-05-15 12:25:00,13.15,13.19,13.15,13.18,152530.29223093373,5.0282,5.0435,5.0282,5.0397,152530.2922
2008-05-15 12:30:00,13.18,13.22,13.16,13.16,191494.4167260632,5.0397,5.0549,5.032,5.032,191494.4167
2008-05-15 12:35:00,13.16,13.22,13.16,13.21,195770.96697552863,5.032,5.0549,5.032,5.0511,195770.967
2008-05-15 12:40:00,13.21,13.25,13.21,13.22,156331.67023045855,5.0511,5.0664,5.0511,5.0549,156331.6702
2008-05-15 12:45:00,13.22,13.23,13.21,13.22,107151.34236160608,5.0549,5.0588,5.0511,5.0549,107151.3424
2008-05-15 12:50:00,13.22,13.22,13.2,13.2,505820.8600617724,5.0549,5.0549,5.0473,5.0473,505820.8601
2008-05-15 12:55:00,13.2,13.23,13.2,13.23,160608.22047992397,5.0473,5.0588,5.0473,5.0588,160608.2205
2008-05-15 13:00:00,13.23,13.25,13.21,13.25,265858.87384176766,5.0588,5.0664,5.0511,5.0664,265858.8738
2008-05-15 13:05:00,13.25,13.28,13.25,13.25,190544.072226182,5.0664,5.0779,5.0664,5.0664,190544.0722
2008-05-15 13:10:00,13.25,13.27,13.25,13.27,156094.08410548823,5.0664,5.0741,5.0664,5.0741,156094.0841
2008-05-15 13:15:00,13.27,13.27,13.26,13.27,78641.00736516988,5.0741,5.0741,5.0702,5.0741,78641.0074
2008-05-15 13:20:00,13.27,13.28,13.25,13.27,311475.4098360656,5.0741,5.0779,5.0664,5.0741,311475.4098
2008-05-15 13:25:00,13.27,13.29,13.27,13.27,190544.072226182,5.0741,5.0817,5.0741,5.0741,190544.0722
2008-05-15 13:30:00,13.27,13.29,13.27,13.29,99548.58636255642,5.0741,5.0817,5.0741,5.0817,99548.5864
2008-05-15 13:35:00,13.29,13.3,13.25,13.26,219767.16559752912,5.0817,5.0855,5.0664,5.0702,219767.1656
2008-05-15 13:40:00,13.26,13.26,13.23,13.25,151104.7754811119,5.0702,5.0702,5.0588,5.0664,151104.7755
2008-05-15 13:45:00,13.25,13.29,13.25,13.28,162746.4956046567,5.0664,5.0817,5.0664,5.0779,162746.4956
2008-05-15 13:50:00,13.29,13.29,13.25,13.26,148728.91423140888,5.0817,5.0817,5.0664,5.0702,148728.9142
2008-05-15 13:55:00,13.26,13.28,13.26,13.28,158232.35923022096,5.0702,5.0779,5.0702,5.0779,158232.3592
2008-05-15 14:00:00,13.28,13.29,13.28,13.28,145640.29460679495,5.0779,5.0817,5.0779,5.0779,145640.2946
2008-05-15 14:05:00,13.28,13.29,13.26,13.28,366595.3908291756,5.0779,5.0817,5.0702,5.0779,366595.3908
2008-05-15 14:10:00,13.29,13.3,13.26,13.27,418151.5799477311,5.0817,5.0855,5.0702,5.0741,418151.5799
2008-05-15 14:15:00,13.27,13.27,13.25,13.25,111427.89261107153,5.0741,5.0741,5.0664,5.0664,111427.8926
2008-05-15 14:20:00,13.26,13.28,13.26,13.26,163696.8401045379,5.0702,5.0779,5.0702,5.0702,163696.8401
2008-05-15 14:25:00,13.26,13.28,13.23,13.24,797339.0354003327,5.0702,5.0779,5.0588,5.0626,797339.0354
2008-05-15 14:30:00,13.24,13.28,13.24,13.27,282489.9025896888,5.0626,5.0779,5.0626,5.0741,282489.9026
2008-05-15 14:35:00,13.27,13.28,13.26,13.27,181753.3856022808,5.0741,5.0779,5.0702,5.0741,181753.3856
2008-05-15 14:40:00,13.27,13.29,13.25,13.28,170111.66547873605,5.0741,5.0817,5.0664,5.0779,170111.6655
2008-05-15 14:45:00,13.29,13.3,13.26,13.27,334758.85008315515,5.0817,5.0855,5.0702,5.0741,334758.8501
2008-05-15 14:50:00,13.28,13.32,13.27,13.32,369684.0104537895,5.0779,5.0932,5.0741,5.0932,369684.0105
2008-05-15 14:55:00,13.32,13.32,13.29,13.29,227369.9215965788,5.0932,5.0932,5.0817,5.0817,227369.9216
2008-05-15 15:00:00,13.29,13.29,13.28,13.29,184842.00522689475,5.0817,5.0817,5.0779,5.0817,184842.0052
2008-05-15 15:05:00,13.29,13.34,13.29,13.34,472558.8025659302,5.0817,5.1008,5.0817,5.1008,472558.8026
2008-05-15 15:10:00,13.34,13.36,13.33,13.36,382038.4889522452,5.1008,5.1085,5.097,5.1085,382038.489
2008-05-15 15:15:00,13.36,13.37,13.36,13.36,536944.642432882,5.1085,5.1123,5.1085,5.1085,536944.6424
2008-05-15 15:20:00,13.36,13.37,13.34,13.36,535281.5395580898,5.1085,5.1123,5.1008,5.1085,535281.5396
2008-05-15 15:25:00,13.36,13.37,13.35,13.36,357567.1180803041,5.1085,5.1123,5.1047,5.1085,357567.1181
2008-05-15 15:30:00,13.36,13.36,13.31,13.35,708956.9969113804,5.1085,5.1085,5.0894,5.1047,708956.9969
2008-05-15 15:35:00,13.35,13.38,13.34,13.38,423378.4746970777,5.1047,5.1161,5.1008,5.1161,423378.4747
2008-05-15 15:40:00,13.38,13.41,13.38,13.4,565454.9774293181,5.1161,5.1276,5.1161,5.1238,565454.9774
2008-05-15 15:45:00,13.4,13.43,13.39,13.43,980755.5238774056,5.1238,5.1352,5.12,5.1352,980755.5239
2008-05-15 15:50:00,13.43,13.44,13.42,13.43,1935614.160133048,5.1352,5.1391,5.1314,5.1352,1935614.1601
2008-05-15 15:55:00,13.42,13.44,13.42,13.44,1446186.7426942268,5.1314,5.1391,5.1314,5.1391,1446186.7427
2008-05-16 09:30:00,13.48,13.51,13.28,13.37,3700879.06866239,5.1544,5.1658,5.0779,5.1123,3700879.0687
2008-05-16 09:35:00,13.38,13.38,13.31,13.33,284628.1777144215,5.1161,5.1161,5.0894,5.097,284628.1777
2008-05-16 09:40:00,13.33,13.35,13.26,13.28,349014.0175813733,5.097,5.1047,5.0702,5.0779,349014.0176
2008-05-16 09:45:00,13.27,13.32,13.26,13.3,402470.8956996912,5.0741,5.0932,5.0702,5.0855,402470.8957
2008-05-16 09:50:00,13.29,13.3,13.27,13.28,425041.5775718698,5.0817,5.0855,5.0741,5.0779,425041.5776
2008-05-16 09:55:00,13.28,13.3,13.2,13.21,528391.5419339511,5.0779,5.0855,5.0473,5.0511,528391.5419
2008-05-16 10:00:00,13.21,13.22,13.14,13.15,537657.4008077928,5.0511,5.0549,5.0244,5.0282,537657.4008
2008-05-16 10:05:00,13.15,13.17,13.11,13.12,870990.7341411262,5.0282,5.0358,5.0129,5.0167,870990.7341
2008-05-16 10:10:00,13.12,13.12,13.09,13.12,1450463.292943692,5.0167,5.0167,5.0052,5.0167,1450463.2929
2008-05-16 10:15:00,13.12,13.12,13.09,13.12,763839.3917795201,5.0167,5.0167,5.0052,5.0167,763839.3918
2008-05-16 10:20:00,13.12,13.12,13.03,13.04,816108.3392729865,5.0167,5.0167,4.9823,4.9861,816108.3393
2008-05-16 10:25:00,13.05,13.11,13.04,13.11,435257.7809455928,4.9899,5.0129,4.9861,5.0129,435257.7809
2008-05-16 10:30:00,13.11,13.11,13.09,13.1,436208.125445474,5.0129,5.0129,5.0052,5.0091,436208.1254
2008-05-16 10:35:00,13.11,13.11,13.09,13.11,513661.2021857924,5.0129,5.0129,5.0052,5.0129,513661.2022
2008-05-16 10:40:00,13.11,13.13,13.09,13.09,420527.4411974341,5.0129,5.0205,5.0052,5.0052,420527.4412
2008-05-16 10:45:00,13.09,13.1,13.05,13.06,330957.47208363033,5.0052,5.0091,4.9899,4.9938,330957.4721
2008-05-16 10:50:00,13.06,13.06,12.98,12.99,986695.1770016633,4.9938,4.9938,4.9632,4.967,986695.177
2008-05-16 10:55:00,13.0,13.05,12.99,13.04,490615.34806367307,4.9708,4.9899,4.967,4.9861,490615.3481
2008-05-16 11:00:00,13.04,13.05,12.93,13.01,1050368.258493704,4.9861,4.9899,4.9441,4.9747,1050368.2585
2008-05-16 11:05:00,13.01,13.05,13.01,13.05,564029.4606794963,4.9747,4.9899,4.9747,4.9899,564029.4607
2008-05-16 11:10:00,13.05,13.07,13.01,13.01,662865.2886671418,4.9899,4.9976,4.9747,4.9747,662865.2887
2008-05-16 11:15:00,13.0,13.04,13.0,13.04,205274.4119743407,4.9708,4.9861,4.9708,4.9861,205274.412
2008-05-16 11:20:00,13.04,13.05,13.02,13.04,249703.0173437872,4.9861,4.9899,4.9785,4.9861,249703.0173
2008-05-16 11:25:00,13.04,13.06,13.03,13.04,188405.79710144928,4.9861,4.9938,4.9823,4.9861,188405.7971
2008-05-16 11:30:00,13.04,13.05,13.03,13.04,143977.19173200286,4.9861,4.9899,4.9823,4.9861,143977.1917
2008-05-16 11:35:00,13.04,13.05,13.03,13.03,205987.1703492516,4.9861,4.9899,4.9823,4.9823,205987.1703
2008-05-16 11:40:00,13.03,13.05,13.03,13.05,155143.73960560703,4.9823,4.9899,4.9823,4.9899,155143.7396
2008-05-16 11:45:00,13.05,13.06,13.04,13.05,283915.4193395105,4.9899,4.9938,4.9861,4.9899,283915.4193
2008-05-16 11:50:00,13.05,13.06,13.04,13.05,168448.56260394392,4.9899,4.9938,4.9861,4.9899,168448.5626
2008-05-16 11:55:00,13.05,13.06,13.04,13.04,228557.85222143028,4.9899,4.9938,4.9861,4.9861,228557.8522
2008-05-16 12:00:00,13.04,13.06,13.04,13.06,167735.80422903303,4.9861,4.9938,4.9861,4.9938,167735.8042
2008-05-16 12:05:00,13.06,13.06,13.04,13.04,118555.47636018058,4.9938,4.9938,4.9861,4.9861,118555.4764
2008-05-16 12:10:00,13.04,13.06,13.04,13.05,168210.97647897364,4.9861,4.9938,4.9861,4.9899,168210.9765
2008-05-16 12:15:00,13.04,13.07,13.04,13.07,246614.3977191732,4.9861,4.9976,4.9861,4.9976,246614.3977
2008-05-16 12:20:00,13.07,13.07,13.05,13.05,194820.62247564743,4.9976,4.9976,4.9899,4.9899,194820.6225
2008-05-16 12:25:00,13.05,13.07,13.04,13.05,170586.83772867665,4.9899,4.9976,4.9861,4.9899,170586.8377
2008-05-16 12:30:00,13.06,13.07,13.04,13.06,435970.5393205037,4.9938,4.9976,4.9861,4.9938,435970.5393
2008-05-16 12:35:00,13.06,13.07,13.04,13.06,355904.015205512,4.9938,4.9976,4.9861,4.9938,355904.0152
2008-05-16 12:40:00,13.06,13.06,13.04,13.04,244713.7087194108,4.9938,4.9938,4.9861,4.9861,244713.7087
2008-05-16 12:45:00,13.04,13.05,13.04,13.05,144689.95010691375,4.9861,4.9899,4.9861,4.9899,144689.9501
2008-05-16 12:50:00,13.04,13.05,13.04,13.04,135186.5051081017,4.9861,4.9899,4.9861,4.9861,135186.5051
2008-05-16 12:55:00,13.04,13.06,13.04,13.04,124257.5433594678,4.9861,4.9938,4.9861,4.9861,124257.5434
2008-05-16 13:00:00,13.04,13.05,13.03,13.04,131622.71323354717,4.9861,4.9899,4.9823,4.9861,131622.7132
2008-05-16 13:05:00,13.04,13.04,13.04,13.04,91708.24423853648,4.9861,4.9861,4.9861,4.9861,91708.2442
2008-05-16 13:10:00,13.04,13.05,13.02,13.02,229983.3689712521,4.9861,4.9899,4.9785,4.9785,229983.369
2008-05-16 13:15:00,13.02,13.02,13.0,13.01,197909.24210026136,4.9785,4.9785,4.9708,4.9747,197909.2421
2008-05-16 13:20:00,13.01,13.03,13.0,13.02,285816.108339273,4.9747,4.9823,4.9708,4.9785,285816.1083
2008-05-16 13:25:00,13.02,13.03,13.01,13.01,618911.855547636,4.9785,4.9823,4.9747,4.9747,618911.8555
2008-05-16 13:30:00,13.01,13.02,13.0,13.01,223568.543597054,4.9747,4.9785,4.9708,4.9747,223568.5436
2008-05-16 13:35:00,13.0,13.01,12.95,12.96,346400.57020669995,4.9708,4.9747,4.9517,4.9555,346400.5702
2008-05-16 13:40:00,12.96,12.97,12.94,12.95,244476.1225944405,4.9555,4.9594,4.9479,4.9517,244476.1226
2008-05-16 13:45:00,12.95,12.96,12.94,12.95,244238.5364694702,4.9517,4.9555,4.9479,4.9517,244238.5365
2008-05-16 13:50:00,12.95,12.96,12.94,12.95,173437.87122832026,4.9517,4.9555,4.9479,4.9517,173437.8712
2008-05-16 13:55:00,12.95,12.99,12.95,12.98,1024233.7847469707,4.9517,4.967,4.9517,4.9632,1024233.7847
2008-05-16 14:00:00,12.98,12.98,12.95,12.95,216203.3737229746,4.9632,4.9632,4.9517,4.9517,216203.3737
2008-05-16 14:05:00,12.95,12.95,12.91,12.91,463292.9436920884,4.9517,4.9517,4.9364,4.9364,463292.9437
2008-05-16 14:10:00,12.91,12.95,12.91,12.94,533143.264433357,4.9364,4.9517,4.9364,4.9479,533143.2644
2008-05-16 14:15:00,12.94,12.98,12.94,12.96,801377.9995248278,4.9479,4.9632,4.9479,4.9555,801377.9995
2008-05-16 14:20:00,12.96,12.97,12.96,12.96,332620.57495842245,4.9555,4.9594,4.9555,4.9555,332620.575
2008-05-16 14:25:00,12.96,12.96,12.95,12.96,274887.14659063914,4.9555,4.9555,4.9517,4.9555,274887.1466
2008-05-16 14:30:00,12.96,12.97,12.93,12.93,1158469.9453551914,4.9555,4.9594,4.9441,4.9441,1158469.9454
2008-05-16 14:35:00,12.93,12.96,12.93,12.96,481349.4891898313,4.9441,4.9555,4.9441,4.9555,481349.4892
2008-05-16 14:40:00,12.96,12.96,12.93,12.95,564742.2190544072,4.9555,4.9555,4.9441,4.9517,564742.2191
2008-05-16 14:45:00,12.95,12.98,12.95,12.96,440009.5034449988,4.9517,4.9632,4.9517,4.9555,440009.5034
2008-05-16 14:50:00,12.97,13.01,12.96,13.0,509859.8241862675,4.9594,4.9747,4.9555,4.9708,509859.8242
2008-05-16 14:55:00,13.01,13.01,12.97,12.97,603943.929674507,4.9747,4.9747,4.9594,4.9594,603943.9297
2008-05-16 15:00:00,12.97,13.0,12.95,12.99,502969.8265621288,4.9594,4.9708,4.9517,4.967,502969.8266
2008-05-16 15:05:00,12.99,13.01,12.98,13.01,394155.3813257306,4.967,4.9747,4.9632,4.9747,394155.3813
2008-05-16 15:10:00,13.01,13.01,13.0,13.0,235447.84984556903,4.9747,4.9747,4.9708,4.9708,235447.8498
2008-05-16 15:15:00,13.0,13.03,13.0,13.03,408172.9626989784,4.9708,4.9823,4.9708,4.9823,408172.9627
2008-05-16 15:20:00,13.02,13.06,13.02,13.05,724637.6811594203,4.9785,4.9938,4.9785,4.9899,724637.6812
2008-05-16 15:25:00,13.05,13.07,13.05,13.06,601330.4822998337,4.9899,4.9976,4.9899,4.9938,601330.4823
2008-05-16 15:30:00,13.06,13.06,13.02,13.04,837728.6766452839,4.9938,4.9938,4.9785,4.9861,837728.6766
2008-05-16 15:35:00,13.04,13.06,13.04,13.06,454739.8431931575,4.9861,4.9938,4.9861,4.9938,454739.8432
2008-05-16 15:40:00,13.06,13.07,13.06,13.06,493941.5538132573,4.9938,4.9976,4.9938,4.9938,493941.5538
2008-05-16 15:45:00,13.06,13.08,13.06,13.08,291755.76146353054,4.9938,5.0014,4.9938,5.0014,291755.7615
2008-05-16 15:50:00,13.08,13.12,13.06,13.12,1309099.5485863625,5.0014,5.0167,4.9938,5.0167,1309099.5486
2008-05-16 15:55:00,13.12,13.16,13.11,13.15,5539082.917557615,5.0167,5.032,5.0129,5.0282,5539082.9176
2008-05-19 09:30:00,13.13,13.2,13.13,13.16,431218.8168210976,5.0205,5.0473,5.0205,5.032,431218.8168
2008-05-19 09:35:00,13.16,13.16,13.09,13.09,1600617.7239249228,5.032,5.032,5.0052,5.0052,1600617.7239
2008-05-19 09:40:00,13.09,13.11,13.08,13.09,252078.8785934901,5.0052,5.0129,5.0014,5.0052,252078.8786
2008-05-19 09:45:00,13.09,13.1,13.08,13.09,272273.6992159658,5.0052,5.0091,5.0014,5.0052,272273.6992
2008-05-19 09:50:00,13.09,13.14,13.09,13.14,377999.5248277501,5.0052,5.0244,5.0052,5.0244,377999.5248
2008-05-19 09:55:00,13.14,13.16,13.13,13.15,171062.00997861725,5.0244,5.032,5.0205,5.0282,171062.01
2008-05-19 10:00:00,13.15,13.16,13.12,13.14,299833.6897125208,5.0282,5.032,5.0167,5.0244,299833.6897
2008-05-19 10:05:00,13.14,13.18,13.14,13.18,347350.9147065812,5.0244,5.0397,5.0244,5.0397,347350.9147
2008-05-19 10:10:00,13.18,13.2,13.17,13.19,310287.47921121406,5.0397,5.0473,5.0358,5.0435,310287.4792
2008-05-19 10:15:00,13.19,13.19,13.16,13.16,299833.6897125208,5.0435,5.0435,5.032,5.032,299833.6897
2008-05-19 10:20:00,13.16,13.17,13.16,13.17,201948.2062247565,5.032,5.0358,5.032,5.0358,201948.2062
2008-05-19 10:25:00,13.17,13.18,13.16,13.18,262770.2542171537,5.0358,5.0397,5.032,5.0397,262770.2542
2008-05-19 10:30:00,13.18,13.2,13.16,13.16,254929.91209313367,5.0397,5.0473,5.032,5.032,254929.9121
2008-05-19 10:35:00,13.16,13.19,13.16,13.19,317890.2352102637,5.032,5.0435,5.032,5.0435,317890.2352
2008-05-19 10:40:00,13.19,13.19,13.16,13.16,418864.338322642,5.0435,5.0435,5.032,5.032,418864.3383
2008-05-19 10:45:00,13.16,13.17,13.14,13.14,135186.5051081017,5.032,5.0358,5.0244,5.0244,135186.5051
2008-05-19 10:50:00,13.14,13.15,13.12,13.15,157044.42860536944,5.0244,5.0282,5.0167,5.0282,157044.4286
2008-05-19 10:55:00,13.15,13.16,13.14,13.15,142076.50273224045,5.0282,5.032,5.0244,5.0282,142076.5027
2008-05-19 11:00:00,13.15,13.15,13.13,13.13,102874.79211214064,5.0282,5.0282,5.0205,5.0205,102874.7921
2008-05-19 11:05:00,13.14,13.14,13.13,13.13,128534.09360893324,5.0244,5.0244,5.0205,5.0205,128534.0936
2008-05-19 11:10:00,13.13,13.14,13.13,13.13,83392.72986457591,5.0205,5.0244,5.0205,5.0205,83392.7299
2008-05-19 11:15:00,13.13,13.15,13.12,13.15,455927.77381800907,5.0205,5.0282,5.0167,5.0282,455927.7738
2008-05-19 11:20:00,13.15,13.2,13.15,13.2,448325.0178189594,5.0282,5.0473,5.0282,5.0473,448325.0178
2008-05-19 11:25:00,13.19,13.2,13.19,13.2,255642.67046804467,5.0435,5.0473,5.0435,5.0473,255642.6705
2008-05-19 11:30:00,13.2,13.2,13.17,13.18,304585.4122119268,5.0473,5.0473,5.0358,5.0397,304585.4122
2008-05-19 11:35:00,13.17,13.18,13.17,13.17,182703.73010216205,5.0358,5.0397,5.0358,5.0358,182703.7301
2008-05-19 11:40:00,13.17,13.17,13.15,13.17,261582.3235923022,5.0358,5.0358,5.0282,5.0358,261582.3236
2008-05-19 11:45:00,13.17,13.17,13.15,13.15,159420.28985507248,5.0358,5.0358,5.0282,5.0282,159420.2899
2008-05-19 11:50:00,13.15,13.15,13.14,13.14,73889.28486576384,5.0282,5.0282,5.0244,5.0244,73889.2849
2008-05-19 11:55:00,13.14,13.14,13.12,13.12,192682.3473509147,5.0244,5.0244,5.0167,5.0167,192682.3474
2008-05-19 12:00:00,13.12,13.16,13.11,13.15,306248.5150867189,5.0167,5.032,5.0129,5.0282,306248.5151
2008-05-19 12:05:00,13.15,13.15,13.14,13.14,106200.99786172489,5.0282,5.0282,5.0244,5.0244,106200.9979
2008-05-19 12:10:00,13.14,13.15,13.14,13.14,142551.67498218105,5.0244,5.0282,5.0244,5.0244,142551.675
2008-05-19 12:15:00,13.14,13.15,13.14,13.14,160133.04822998337,5.0244,5.0282,5.0244,5.0244,160133.0482
2008-05-19 12:20:00,13.14,13.15,13.11,13.12,220717.5100974104,5.0244,5.0282,5.0129,5.0167,220717.5101
2008-05-19 12:25:00,13.11,13.12,13.11,13.12,119268.23473509148,5.0129,5.0167,5.0129,5.0167,119268.2347
2008-05-19 12:30:00,13.11,13.12,13.11,13.12,118793.06248515088,5.0129,5.0167,5.0129,5.0167,118793.0625
2008-05-19 12:35:00,13.12,13.12,13.12,13.12,96697.5528629128,5.0167,5.0167,5.0167,5.0167,96697.5529
2008-05-19 12:40:00,13.12,13.12,13.09,13.09,399857.4483250178,5.0167,5.0167,5.0052,5.0052,399857.4483
2008-05-19 12:45:00,13.09,13.09,13.09,13.09,94559.2777381801,5.0052,5.0052,5.0052,5.0052,94559.2777
2008-05-19 12:50:00,13.09,13.09,13.09,13.09,54882.3948681397,5.0052,5.0052,5.0052,5.0052,54882.3949
2008-05-19 12:55:00,13.09,13.09,13.09,13.09,98123.06961273462,5.0052,5.0052,5.0052,5.0052,98123.0696
2008-05-19 13:00:00,13.09,13.11,13.09,13.11,95509.6222380613,5.0052,5.0129,5.0052,5.0129,95509.6222
2008-05-19 13:05:00,13.11,13.12,13.1,13.11,159420.28985507248,5.0129,5.0167,5.0091,5.0129,159420.2899
2008-05-19 13:10:00,13.11,13.11,13.09,13.1,259444.0484675695,5.0129,5.0129,5.0052,5.0091,259444.0485
2008-05-19 13:15:00,13.11,13.15,13.11,13.15,215253.02922309336,5.0129,5.0282,5.0129,5.0282,215253.0292
2008-05-19 13:20:00,13.15,13.15,13.14,13.15,66999.28724162509,5.0282,5.0282,5.0244,5.0282,66999.2872
2008-05-19 13:25:00,13.15,13.17,13.15,13.17,159182.70373010216,5.0282,5.0358,5.0282,5.0358,159182.7037
2008-05-19 13:30:00,13.17,13.17,13.17,13.17,74602.04324067474,5.0358,5.0358,5.0358,5.0358,74602.0432
2008-05-19 13:35:00,13.17,13.17,13.14,13.15,85531.00498930863,5.0358,5.0358,5.0244,5.0282,85531.005
2008-05-19 13:40:00,13.15,13.15,13.14,13.14,45854.12211926824,5.0282,5.0282,5.0244,5.0244,45854.1221
2008-05-19 13:45:00,13.14,13.14,13.14,13.14,91708.24423853648,5.0244,5.0244,5.0244,5.0244,91708.2442
2008-05-19 13:50:00,13.14,13.14,13.14,13.14,50130.67236873367,5.0244,5.0244,5.0244,5.0244,50130.6724
2008-05-19 13:55:00,13.14,13.14,13.09,13.11,369921.5965787598,5.0244,5.0244,5.0052,5.0129,369921.5966
2008-05-19 14:00:00,13.11,13.12,13.09,13.09,133285.81610833926,5.0129,5.0167,5.0052,5.0052,133285.8161
2008-05-19 14:05:00,13.09,13.1,13.07,13.08,172249.94060346877,5.0052,5.0091,4.9976,5.0014,172249.9406
2008-05-19 14:10:00,13.07,13.07,13.04,13.06,280589.2135899264,4.9976,4.9976,4.9861,4.9938,280589.2136
2008-05-19 14:15:00,13.05,13.05,12.99,13.01,381325.7305773343,4.9899,4.9899,4.967,4.9747,381325.7306
2008-05-19 14:20:00,13.01,13.02,12.98,13.02,346638.15633167024,4.9747,4.9785,4.9632,4.9785,346638.1563
2008-05-19 14:25:00,13.02,13.04,12.96,12.98,341648.8477072939,4.9785,4.9861,4.9555,4.9632,341648.8477
2008-05-19 14:30:00,12.98,13.01,12.98,13.0,106438.5839866952,4.9632,4.9747,4.9632,4.9708,106438.584
2008-05-19 14:35:00,13.0,13.02,12.99,13.01,142076.50273224045,4.9708,4.9785,4.967,4.9747,142076.5027
2008-05-19 14:40:00,13.01,13.03,13.0,13.01,151342.3616060822,4.9747,4.9823,4.9708,4.9747,151342.3616
2008-05-19 14:45:00,13.0,13.01,12.99,12.99,172487.52672843906,4.9708,4.9747,4.967,4.967,172487.5267
2008-05-19 14:50:00,12.99,13.04,12.99,13.03,189118.5554763602,4.967,4.9861,4.967,4.9823,189118.5555
2008-05-19 14:55:00,13.03,13.04,13.01,13.04,123307.1988595866,4.9823,4.9861,4.9747,4.9861,123307.1989
2008-05-19 15:00:00,13.04,13.04,13.0,13.01,167735.80422903303,4.9861,4.9861,4.9708,4.9747,167735.8042
2008-05-19 15:05:00,13.0,13.02,12.99,13.02,149679.2587312901,4.9708,4.9785,4.967,4.9785,149679.2587
2008-05-19 15:10:00,13.01,13.04,13.01,13.02,244713.7087194108,4.9747,4.9861,4.9747,4.9785,244713.7087
2008-05-19 15:15:00,13.02,13.03,13.01,13.02,174150.62960323118,4.9785,4.9823,4.9747,4.9785,174150.6296
2008-05-19 15:20:00,13.02,13.05,13.02,13.03,297695.4145877881,4.9785,4.9899,4.9785,4.9823,297695.4146
2008-05-19 15:25:00,13.03,13.03,13.0,13.03,212877.1679733904,4.9823,4.9823,4.9708,4.9823,212877.168
2008-05-19 15:30:00,13.03,13.04,12.96,12.97,514136.37443573296,4.9823,4.9861,4.9555,4.9594,514136.3744
2008-05-19 15:35:00,12.98,12.98,12.91,12.91,510572.5825611784,4.9632,4.9632,4.9364,4.9364,510572.5826
2008-05-19 15:40:00,12.91,12.95,12.9,12.95,425754.3359467808,4.9364,4.9517,4.9326,4.9517,425754.3359
2008-05-19 15:45:00,12.95,12.97,12.93,12.97,509147.0658113567,4.9517,4.9594,4.9441,4.9594,509147.0658
2008-05-19 15:50:00,12.97,13.01,12.97,13.01,645759.0876692801,4.9594,4.9747,4.9594,4.9747,645759.0877
2008-05-19 15:55:00,13.01,13.03,12.99,12.99,950344.499881207,4.9747,4.9823,4.967,4.967,950344.4999
2008-05-20 09:30:00,12.94,13.04,12.88,13.02,629365.6450463294,4.9479,4.9861,4.9249,4.9785,629365.645
2008-05-20 09:35:00,13.01,13.02,12.89,12.89,470420.5274411974,4.9747,4.9785,4.9288,4.9288,470420.5274
2008-05-20 09:40:00,12.89,12.97,12.87,12.93,414825.37419814686,4.9288,4.9594,4.9211,4.9441,414825.3742
2008-05-20 09:45:00,12.93,12.98,12.92,12.97,349014.0175813733,4.9441,4.9632,4.9402,4.9594,349014.0176
2008-05-20 09:50:00,12.97,12.97,12.92,12.92,226894.74934663816,4.9594,4.9594,4.9402,4.9402,226894.7493
2008-05-20 09:55:00,12.92,12.96,12.91,12.92,232359.2302209551,4.9402,4.9555,4.9364,4.9402,232359.2302
2008-05-20 10:00:00,12.92,12.92,12.89,12.9,244476.1225944405,4.9402,4.9402,4.9288,4.9326,244476.1226
2008-05-20 10:05:00,12.9,12.93,12.9,12.92,191019.2444761226,4.9326,4.9441,4.9326,4.9402,191019.2445
2008-05-20 10:10:00,12.91,12.91,12.89,12.9,200522.68947493468,4.9364,4.9364,4.9288,4.9326,200522.6895
2008-05-20 10:15:00,12.9,12.9,12.89,12.9,154668.56735566643,4.9326,4.9326,4.9288,4.9326,154668.5674
2008-05-20 10:20:00,12.9,12.9,12.85,12.85,411023.996198622,4.9326,4.9326,4.9135,4.9135,411023.9962
2008-05-20 10:25:00,12.85,12.9,12.85,12.87,402946.0679496318,4.9135,4.9326,4.9135,4.9211,402946.0679
2008-05-20 10:30:00,12.87,12.87,12.79,12.79,984081.7296269898,4.9211,4.9211,4.8905,4.8905,984081.7296
2008-05-20 10:35:00,12.78,12.79,12.75,12.76,559752.9104300309,4.8867,4.8905,4.8752,4.8791,559752.9104
2008-05-20 10:40:00,12.76,12.77,12.76,12.77,330482.2998336897,4.8791,4.8829,4.8791,4.8829,330482.2998
2008-05-20 10:45:00,12.77,12.8,12.76,12.8,188405.79710144928,4.8829,4.8944,4.8791,4.8944,188405.7971
2008-05-20 10:50:00,12.79,12.81,12.78,12.79,240437.15846994537,4.8905,4.8982,4.8867,4.8905,240437.1585
2008-05-20 10:55:00,12.79,12.84,12.79,12.83,300071.2758374911,4.8905,4.9096,4.8905,4.9058,300071.2758
2008-05-20 11:00:00,12.83,12.83,12.79,12.79,262295.08196721313,4.9058,4.9058,4.8905,4.8905,262295.082
2008-05-20 11:05:00,12.79,12.8,12.75,12.75,192682.3473509147,4.8905,4.8944,4.8752,4.8752,192682.3474
2008-05-20 11:10:00,12.76,12.77,12.75,12.77,193157.5196008553,4.8791,4.8829,4.8752,4.8829,193157.5196
2008-05-20 11:15:00,12.77,12.82,12.77,12.8,244951.2948443811,4.8829,4.902,4.8829,4.8944,244951.2948
2008-05-20 11:20:00,12.8,12.8,12.79,12.79,140650.98598241864,4.8944,4.8944,4.8905,4.8905,140650.986
2008-05-20 11:25:00,12.79,12.82,12.79,12.82,160370.63435495368,4.8905,4.902,4.8905,4.902,160370.6344
2008-05-20 11:30:00,12.82,12.82,12.81,12.82,71751.00974103113,4.902,4.902,4.8982,4.902,71751.0097
2008-05-20 11:35:00,12.82,12.82,12.79,12.82,204086.4813494892,4.902,4.902,4.8905,4.902,204086.4813
2008-05-20 11:40:00,12.82,12.82,12.77,12.78,199097.17272511285,4.902,4.902,4.8829,4.8867,199097.1727
2008-05-20 11:45:00,12.78,12.78,12.75,12.78,207412.68709907343,4.8867,4.8867,4.8752,4.8867,207412.6871
2008-05-20 11:50:00,12.78,12.8,12.77,12.8,89569.96911380376,4.8867,4.8944,4.8829,4.8944,89569.9691
2008-05-20 11:55:00,12.8,12.8,12.77,12.8,120218.57923497268,4.8944,4.8944,4.8829,4.8944,120218.5792
2008-05-20 12:00:00,12.8,12.82,12.78,12.81,159657.87598004277,4.8944,4.902,4.8867,4.8982,159657.876
2008-05-20 12:05:00,12.81,12.84,12.81,12.84,212877.1679733904,4.8982,4.9096,4.8982,4.9096,212877.168
2008-05-20 12:10:00,12.84,12.88,12.83,12.87,334521.26395818486,4.9096,4.9249,4.9058,4.9211,334521.264
2008-05-20 12:15:00,12.87,12.88,12.86,12.86,110477.5481111903,4.9211,4.9249,4.9173,4.9173,110477.5481
2008-05-20 12:20:00,12.87,12.87,12.86,12.86,191019.2444761226,4.9211,4.9211,4.9173,4.9173,191019.2445
2008-05-20 12:25:00,12.86,12.87,12.85,12.85,101686.86148728916,4.9173,4.9211,4.9135,4.9135,101686.8615
2008-05-20 12:30:00,12.85,12.87,12.85,12.87,66999.28724162509,4.9135,4.9211,4.9135,4.9211,66999.2872
2008-05-20 12:35:00,12.86,12.92,12.86,12.91,290092.6585887384,4.9173,4.9402,4.9173,4.9364,290092.6586
2008-05-20 12:40:00,12.91,12.92,12.88,12.9,301496.7925873129,4.9364,4.9402,4.9249,4.9326,301496.7926
2008-05-20 12:45:00,12.9,12.93,12.9,12.92,287954.3834640057,4.9326,4.9441,4.9326,4.9402,287954.3835
2008-05-20 12:50:00,12.92,12.92,12.88,12.88,173675.45735329058,4.9402,4.9402,4.9249,4.9249,173675.4574
2008-05-20 12:55:00,12.88,12.92,12.87,12.92,183654.07460204329,4.9249,4.9402,4.9211,4.9402,183654.0746
2008-05-20 13:00:00,12.92,12.92,12.91,12.91,161083.39272986457,4.9402,4.9402,4.9364,4.9364,161083.3927
2008-05-20 13:05:00,12.91,12.96,12.91,12.93,310762.6514611547,4.9364,4.9555,4.9364,4.9441,310762.6515
2008-05-20 13:10:00,12.93,12.94,12.93,12.94,68424.8039914469,4.9441,4.9479,4.9441,4.9479,68424.804
2008-05-20 13:15:00,12.94,12.95,12.93,12.94,81016.86861487289,4.9479,4.9517,4.9441,4.9479,81016.8686
2008-05-20 13:20:00,12.94,12.95,12.93,12.93,638631.5039201711,4.9479,4.9517,4.9441,4.9441,638631.5039
2008-05-20 13:25:00,12.93,12.96,12.92,12.96,195058.2086006177,4.9441,4.9555,4.9402,4.9555,195058.2086
2008-05-20 13:30:00,12.96,12.96,12.9,12.91,211451.6512235685,4.9555,4.9555,4.9326,4.9364,211451.6512
2008-05-20 13:35:00,12.91,12.93,12.9,12.91,228557.85222143028,4.9364,4.9441,4.9326,4.9364,228557.8522
2008-05-20 13:40:00,12.91,12.94,12.9,12.94,320266.09645996673,4.9364,4.9479,4.9326,4.9479,320266.0965
2008-05-20 13:45:00,12.93,12.96,12.93,12.95,156806.84248039915,4.9441,4.9555,4.9441,4.9517,156806.8425
2008-05-20 13:50:00,12.95,12.95,12.91,12.92,143739.60560703254,4.9517,4.9517,4.9364,4.9402,143739.6056
2008-05-20 13:55:00,12.92,12.92,12.88,12.88,162271.3233547161,4.9402,4.9402,4.9249,4.9249,162271.3234
2008-05-20 14:00:00,12.88,12.9,12.88,12.89,187217.86647659776,4.9249,4.9326,4.9249,4.9288,187217.8665
2008-05-20 14:05:00,12.88,12.89,12.85,12.87,257305.7733428368,4.9249,4.9288,4.9135,4.9211,257305.7733
2008-05-20 14:10:00,12.87,12.88,12.86,12.87,135424.091233072,4.9211,4.9249,4.9173,4.9211,135424.0912
2008-05-20 14:15:00,12.86,12.87,12.82,12.83,176764.0769779045,4.9173,4.9211,4.902,4.9058,176764.077
2008-05-20 14:20:00,12.82,12.85,12.82,12.83,166072.7013542409,4.902,4.9135,4.902,4.9058,166072.7014
2008-05-20 14:25:00,12.83,12.83,12.81,12.83,274887.14659063914,4.9058,4.9058,4.8982,4.9058,274887.1466
2008-05-20 14:30:00,12.82,12.87,12.82,12.86,183416.4884770729,4.902,4.9211,4.902,4.9173,183416.4885
2008-05-20 14:35:00,12.86,12.87,12.86,12.87,117367.54573532904,4.9173,4.9211,4.9173,4.9211,117367.5457
2008-05-20 14:40:00,12.87,12.88,12.86,12.86,92183.41648847709,4.9211,4.9249,4.9173,4.9173,92183.4165
2008-05-20 14:45:00,12.86,12.87,12.84,12.84,156331.67023045855,4.9173,4.9211,4.9096,4.9096,156331.6702
2008-05-20 14:50:00,12.84,12.86,12.84,12.85,156806.84248039915,4.9096,4.9173,4.9096,4.9135,156806.8425
2008-05-20 14:55:00,12.85,12.86,12.83,12.83,160845.8066048943,4.9135,4.9173,4.9058,4.9058,160845.8066
2008-05-20 15:00:00,12.83,12.86,12.83,12.86,178189.59372772631,4.9058,4.9173,4.9058,4.9173,178189.5937
2008-05-20 15:05:00,12.86,12.88,12.86,12.86,154430.98123069614,4.9173,4.9249,4.9173,4.9173,154430.9812
2008-05-20 15:10:00,12.86,12.87,12.85,12.85,132573.05773342837,4.9173,4.9211,4.9135,4.9135,132573.0577
2008-05-20 15:15:00,12.85,12.89,12.85,12.88,256830.6010928962,4.9135,4.9288,4.9135,4.9249,256830.6011
2008-05-20 15:20:00,12.88,12.89,12.85,12.87,286766.4528391542,4.9249,4.9288,4.9135,4.9211,286766.4528
2008-05-20 15:25:00,12.87,12.87,12.85,12.86,259206.4623425992,4.9211,4.9211,4.9135,4.9173,259206.4623
2008-05-20 15:30:00,12.85,12.86,12.83,12.84,445473.98431931576,4.9135,4.9173,4.9058,4.9096,445473.9843
2008-05-20 15:35:00,12.84,12.84,12.81,12.84,811831.789023521,4.9096,4.9096,4.8982,4.9096,811831.789
2008-05-20 15:40:00,12.84,12.88,12.83,12.88,528866.7141838917,4.9096,4.9249,4.9058,4.9249,528866.7142
2008-05-20 15:45:00,12.88,12.9,12.87,12.88,523639.81943454506,4.9249,4.9326,4.9211,4.9249,523639.8194
2008-05-20 15:50:00,12.88,12.9,12.87,12.89,632216.6785459729,4.9249,4.9326,4.9211,4.9288,632216.6785
2008-05-20 15:55:00,12.89,12.89,12.86,12.89,738655.2625326681,4.9288,4.9288,4.9173,4.9288,738655.2625
2008-05-21 09:30:00,12.94,12.98,12.87,12.97,816821.0976478974,4.9479,4.9632,4.9211,4.9594,816821.0976
2008-05-21 09:35:00,12.96,13.02,12.92,12.99,700641.4825374199,4.9555,4.9785,4.9402,4.967,700641.4825
2008-05-21 09:40:00,12.99,12.99,12.92,12.95,585887.384176764,4.967,4.967,4.9402,4.9517,585887.3842
2008-05-21 09:45:00,12.95,13.01,12.93,12.93,261344.737467332,4.9517,4.9747,4.9441,4.9441,261344.7375
2008-05-21 09:50:00,12.93,12.94,12.9,12.93,445236.3981943455,4.9441,4.9479,4.9326,4.9441,445236.3982
2008-05-21 09:55:00,12.93,12.93,12.85,12.87,551437.3960560703,4.9441,4.9441,4.9135,4.9211,551437.3961
2008-05-21 10:00:00,12.88,12.93,12.87,12.92,694701.8294131623,4.9249,4.9441,4.9211,4.9402,694701.8294
2008-05-21 10:05:00,12.92,12.94,12.87,12.88,436445.7115704443,4.9402,4.9479,4.9211,4.9249,436445.7116
2008-05-21 10:10:00,12.88,12.96,12.87,12.94,294131.6227132336,4.9249,4.9555,4.9211,4.9479,294131.6227
2008-05-21 10:15:00,12.94,12.96,12.92,12.96,440009.5034449988,4.9479,4.9555,4.9402,4.9555,440009.5034
2008-05-21 10:20:00,12.96,12.99,12.94,12.96,363031.59895462106,4.9555,4.967,4.9479,4.9555,363031.599
2008-05-21 10:25:00,12.97,12.99,12.95,12.97,291043.0030886196,4.9594,4.967,4.9517,4.9594,291043.0031
2008-05-21 10:30:00,12.97,12.97,12.9,12.96,600380.1377999525,4.9594,4.9594,4.9326,4.9555,600380.1378
2008-05-21 10:35:00,12.96,12.97,12.92,12.96,279876.45521501545,4.9555,4.9594,4.9402,4.9555,279876.4552
2008-05-21 10:40:00,12.96,12.99,12.95,12.98,323829.88833452127,4.9555,4.967,4.9517,4.9632,323829.8883
2008-05-21 10:45:00,12.97,12.98,12.94,12.94,450700.8790686624,4.9594,4.9632,4.9479,4.9479,450700.8791
2008-05-21 10:50:00,12.95,12.95,12.88,12.9,448562.60394392966,4.9517,4.9517,4.9249,4.9326,448562.6039
2008-05-21 10:55:00,12.9,12.93,12.9,12.91,302922.3093371347,4.9326,4.9441,4.9326,4.9364,302922.3093
2008-05-21 11:00:00,12.91,12.91,12.88,12.89,280351.6274649561,4.9364,4.9364,4.9249,4.9288,280351.6275
2008-05-21 11:05:00,12.89,12.89,12.8,12.83,270848.182466144,4.9288,4.9288,4.8944,4.9058,270848.1825
2008-05-21 11:10:00,12.83,12.87,12.82,12.87,189356.14160133048,4.9058,4.9211,4.902,4.9211,189356.1416
2008-05-21 11:15:00,12.87,12.89,12.84,12.84,183178.90235210265,4.9211,4.9288,4.9096,4.9096,183178.9024
2008-05-21 11:20:00,12.84,12.86,12.82,12.84,178427.1798526966,4.9096,4.9173,4.902,4.9096,178427.1799
2008-05-21 11:25:00,12.84,12.87,12.83,12.84,219054.4072226182,4.9096,4.9211,4.9058,4.9096,219054.4072
2008-05-21 11:30:00,12.84,12.84,12.79,12.8,296982.6562128772,4.9096,4.9096,4.8905,4.8944,296982.6562
2008-05-21 11:35:00,12.8,12.83,12.8,12.81,130434.78260869563,4.8944,4.9058,4.8944,4.8982,130434.7826
2008-05-21 11:40:00,12.81,12.83,12.78,12.8,163934.4262295082,4.8982,4.9058,4.8867,4.8944,163934.4262
2008-05-21 11:45:00,12.8,12.82,12.79,12.82,75077.21549061534,4.8944,4.902,4.8905,4.902,75077.2155
2008-05-21 11:50:00,12.82,12.83,12.82,12.83,99548.58636255642,4.902,4.9058,4.902,4.9058,99548.5864
2008-05-21 11:55:00,12.83,12.84,12.82,12.84,214065.09859824184,4.9058,4.9096,4.902,4.9096,214065.0986
2008-05-21 12:00:00,12.84,12.84,12.81,12.84,208600.6177239249,4.9096,4.9096,4.8982,4.9096,208600.6177
2008-05-21 12:05:00,12.84,12.85,12.82,12.83,208363.03159895464,4.9096,4.9135,4.902,4.9058,208363.0316
2008-05-21 12:10:00,12.83,12.84,12.81,12.82,139463.05535756712,4.9058,4.9096,4.8982,4.902,139463.0554
2008-05-21 12:15:00,12.81,12.82,12.79,12.81,154906.15348063674,4.8982,4.902,4.8905,4.8982,154906.1535
2008-05-21 12:20:00,12.82,12.82,12.81,12.82,79116.17961511048,4.902,4.902,4.8982,4.902,79116.1796
2008-05-21 12:25:00,12.82,12.84,12.81,12.84,148016.155856498,4.902,4.9096,4.8982,4.9096,148016.1559
2008-05-21 12:30:00,12.84,12.84,12.82,12.82,95984.7944880019,4.9096,4.9096,4.902,4.902,95984.7945
2008-05-21 12:35:00,12.82,12.85,12.8,12.85,202423.3784746971,4.902,4.9135,4.8944,4.9135,202423.3785
2008-05-21 12:40:00,12.85,12.9,12.85,12.89,127108.57685911145,4.9135,4.9326,4.9135,4.9288,127108.5769
2008-05-21 12:45:00,12.89,12.9,12.85,12.88,254692.32596816347,4.9288,4.9326,4.9135,4.9249,254692.326
2008-05-21 12:50:00,12.88,12.89,12.84,12.85,243288.19196958892,4.9249,4.9288,4.9096,4.9135,243288.192
2008-05-21 12:55:00,12.86,12.9,12.86,12.9,208600.6177239249,4.9173,4.9326,4.9173,4.9326,208600.6177
2008-05-21 13:00:00,12.9,12.9,12.82,12.83,297933.0007127584,4.9326,4.9326,4.902,4.9058,297933.0007
2008-05-21 13:05:00,12.83,12.84,12.79,12.8,265383.70159182703,4.9058,4.9096,4.8905,4.8944,265383.7016
2008-05-21 13:10:00,12.8,12.82,12.79,12.82,61297.22024233785,4.8944,4.902,4.8905,4.902,61297.2202
2008-05-21 13:15:00,12.82,12.84,12.8,12.82,79591.35186505108,4.902,4.9096,4.8944,4.902,79591.3519
2008-05-21 13:20:00,12.82,12.82,12.8,12.81,93608.93323829888,4.902,4.902,4.8944,4.8982,93608.9332
2008-05-21 13:25:00,12.81,12.82,12.8,12.8,93846.51936326918,4.8982,4.902,4.8944,4.8944,93846.5194
2008-05-21 13:30:00,12.8,12.82,12.8,12.82,95509.6222380613,4.8944,4.902,4.8944,4.902,95509.6222
2008-05-21 13:35:00,12.82,12.85,12.81,12.83,132097.88548348777,4.902,4.9135,4.8982,4.9058,132097.8855
2008-05-21 13:40:00,12.83,12.84,12.8,12.8,263483.0125920646,4.9058,4.9096,4.8944,4.8944,263483.0126
2008-05-21 13:45:00,12.8,12.81,12.76,12.76,280826.79971489665,4.8944,4.8982,4.8791,4.8791,280826.7997
2008-05-21 13:50:00,12.76,12.77,12.73,12.73,188880.96935138988,4.8791,4.8829,4.8676,4.8676,188880.9694
2008-05-21 13:55:00,12.74,12.74,12.71,12.73,198622.00047517224,4.8714,4.8714,4.8599,4.8676,198622.0005
2008-05-21 14:00:00,12.72,12.73,12.64,12.64,539082.9175576146,4.8638,4.8676,4.8332,4.8332,539082.9176
2008-05-21 14:05:00,12.64,12.67,12.58,12.61,879068.6623901165,4.8332,4.8446,4.8102,4.8217,879068.6624
2008-05-21 14:10:00,12.61,12.63,12.58,12.59,626039.4392967451,4.8217,4.8293,4.8102,4.8141,626039.4393
2008-05-21 14:15:00,12.59,12.61,12.55,12.55,401995.72344975057,4.8141,4.8217,4.7988,4.7988,401995.7234
2008-05-21 14:20:00,12.55,12.59,12.54,12.55,259919.2207175101,4.7988,4.8141,4.7949,4.7988,259919.2207
2008-05-21 14:25:00,12.55,12.6,12.53,12.6,347350.9147065812,4.7988,4.8179,4.7911,4.8179,347350.9147
2008-05-21 14:30:00,12.6,12.62,12.56,12.56,814207.6502732241,4.8179,4.8255,4.8026,4.8026,814207.6503
2008-05-21 14:35:00,12.56,12.66,12.56,12.64,668804.9417913994,4.8026,4.8408,4.8026,4.8332,668804.9418
2008-05-21 14:40:00,12.64,12.65,12.61,12.63,444998.8120693752,4.8332,4.837,4.8217,4.8293,444998.8121
2008-05-21 14:45:00,12.63,12.64,12.6,12.63,564979.8051793776,4.8293,4.8332,4.8179,4.8293,564979.8052
2008-05-21 14:50:00,12.62,12.64,12.6,12.63,677833.2145402709,4.8255,4.8332,4.8179,4.8293,677833.2145
2008-05-21 14:55:00,12.63,12.64,12.59,12.61,650510.8101686862,4.8293,4.8332,4.8141,4.8217,650510.8102
2008-05-21 15:00:00,12.61,12.64,12.61,12.62,513186.02993585175,4.8217,4.8332,4.8217,4.8255,513186.0299
2008-05-21 15:05:00,12.63,12.63,12.61,12.62,387027.7975766215,4.8293,4.8293,4.8217,4.8255,387027.7976
2008-05-21 15:10:00,12.62,12.71,12.62,12.71,633404.6091708244,4.8255,4.8599,4.8255,4.8599,633404.6092
2008-05-21 15:15:00,12.7,12.72,12.66,12.7,516512.235685436,4.8561,4.8638,4.8408,4.8561,516512.2357
2008-05-21 15:20:00,12.7,12.75,12.7,12.72,459491.56569256354,4.8561,4.8752,4.8561,4.8638,459491.5657
2008-05-21 15:25:00,12.72,12.75,12.71,12.71,368733.6659539083,4.8638,4.8752,4.8599,4.8599,368733.666
2008-05-21 15:30:00,12.71,12.73,12.7,12.73,335946.78070800664,4.8599,4.8676,4.8561,4.8676,335946.7807
2008-05-21 15:35:00,12.73,12.74,12.68,12.68,400570.20669992873,4.8676,4.8714,4.8485,4.8485,400570.2067
2008-05-21 15:40:00,12.68,12.69,12.63,12.64,757899.7386552625,4.8485,4.8523,4.8293,4.8332,757899.7387
2008-05-21 15:45:00,12.64,12.69,12.64,12.68,749109.0520313614,4.8332,4.8523,4.8332,4.8485,749109.052
2008-05-21 15:50:00,12.68,12.69,12.66,12.66,788310.7626514612,4.8485,4.8523,4.8408,4.8408,788310.7627
2008-05-21 15:55:00,12.66,12.68,12.64,12.66,1591351.865051081,4.8408,4.8485,4.8332,4.8408,1591351.8651
2008-05-22 09:30:00,12.63,12.74,12.6,12.72,234972.67759562843,4.8293,4.8714,4.8179,4.8638,234972.6776
2008-05-22 09:35:00,12.72,12.73,12.63,12.68,223806.12972202423,4.8638,4.8676,4.8293,4.8485,223806.1297
2008-05-22 09:40:00,12.69,12.69,12.63,12.65,333570.91945830366,4.8523,4.8523,4.8293,4.837,333570.9195
2008-05-22 09:45:00,12.65,12.66,12.64,12.64,517224.9940603469,4.837,4.8408,4.8332,4.8332,517224.9941
2008-05-22 09:50:00,12.64,12.66,12.61,12.66,482775.00593965314,4.8332,4.8408,4.8217,4.8408,482775.0059
2008-05-22 09:55:00,12.66,12.7,12.62,12.62,501306.7236873367,4.8408,4.8561,4.8255,4.8255,501306.7237
2008-05-22 10:00:00,12.62,12.69,12.62,12.69,389166.0727013543,4.8255,4.8523,4.8255,4.8523,389166.0727
2008-05-22 10:05:00,12.69,12.71,12.68,12.7,311950.5820860062,4.8523,4.8599,4.8485,4.8561,311950.5821
2008-05-22 10:10:00,12.69,12.76,12.69,12.74,517700.1663102875,4.8523,4.8791,4.8523,4.8714,517700.1663
2008-05-22 10:15:00,12.74,12.75,12.72,12.74,344262.2950819672,4.8714,4.8752,4.8638,4.8714,344262.2951
2008-05-22 10:20:00,12.75,12.8,12.74,12.78,296507.48396293656,4.8752,4.8944,4.8714,4.8867,296507.484
2008-05-22 10:25:00,12.78,12.8,12.75,12.8,237348.53884533144,4.8867,4.8944,4.8752,4.8944,237348.5388
2008-05-22 10:30:00,12.8,12.9,12.8,12.87,553338.0850558328,4.8944,4.9326,4.8944,4.9211,553338.0851
2008-05-22 10:35:00,12.87,12.88,12.84,12.84,282489.9025896888,4.9211,4.9249,4.9096,4.9096,282489.9026
2008-05-22 10:40:00,12.84,12.85,12.8,12.8,166310.28747921123,4.9096,4.9135,4.8944,4.8944,166310.2875
2008-05-22 10:45:00,12.8,12.84,12.8,12.84,239486.81397006416,4.8944,4.9096,4.8944,4.9096,239486.814
2008-05-22 10:50:00,12.84,12.84,12.77,12.8,165835.11522927062,4.9096,4.9096,4.8829,4.8944,165835.1152
2008-05-22 10:55:00,12.79,12.85,12.79,12.84,133760.9883582799,4.8905,4.9135,4.8905,4.9096,133760.9884
2008-05-22 11:00:00,12.84,12.88,12.83,12.85,180327.868852459,4.9096,4.9249,4.9058,4.9135,180327.8689
2008-05-22 11:05:00,12.85,12.88,12.85,12.85,188405.79710144928,4.9135,4.9249,4.9135,4.9135,188405.7971
2008-05-22 11:10:00,12.85,12.88,12.83,12.84,238061.2972202424,4.9135,4.9249,4.9058,4.9096,238061.2972
2008-05-22 11:15:00,12.84,12.87,12.84,12.85,440484.67569493945,4.9096,4.9211,4.9096,4.9135,440484.6757
2008-05-22 11:20:00,12.85,12.9,12.85,12.88,288904.7279638869,4.9135,4.9326,4.9135,4.9249,288904.728
2008-05-22 11:25:00,12.88,12.9,12.87,12.87,228557.85222143028,4.9249,4.9326,4.9211,4.9211,228557.8522
2008-05-22 11:30:00,12.87,12.9,12.86,12.88,534806.3673081492,4.9211,4.9326,4.9173,4.9249,534806.3673
2008-05-22 11:35:00,12.89,12.9,12.88,12.9,164172.0123544785,4.9288,4.9326,4.9249,4.9326,164172.0124
2008-05-22 11:40:00,12.9,12.9,12.86,12.86,368496.079828938,4.9326,4.9326,4.9173,4.9173,368496.0798
2008-05-22 11:45:00,12.86,12.87,12.83,12.84,279163.69684010453,4.9173,4.9211,4.9058,4.9096,279163.6968
2008-05-22 11:50:00,12.84,12.88,12.83,12.86,131385.12710857685,4.9096,4.9249,4.9058,4.9173,131385.1271
2008-05-22 11:55:00,12.86,12.86,12.84,12.85,115942.02898550723,4.9173,4.9173,4.9096,4.9135,115942.029
2008-05-22 12:00:00,12.85,12.85,12.82,12.82,204561.6535994298,4.9135,4.9135,4.902,4.902,204561.6536
2008-05-22 12:05:00,12.82,12.83,12.82,12.82,79828.93799002138,4.902,4.9058,4.902,4.902,79828.938
2008-05-22 12:10:00,12.82,12.85,12.81,12.84,206699.9287241625,4.902,4.9135,4.8982,4.9096,206699.9287
2008-05-22 12:15:00,12.84,12.85,12.83,12.84,220717.5100974104,4.9096,4.9135,4.9058,4.9096,220717.5101
2008-05-22 12:20:00,12.84,12.88,12.84,12.88,149916.8448562604,4.9096,4.9249,4.9096,4.9249,149916.8449
2008-05-22 12:25:00,12.88,12.89,12.87,12.88,119268.23473509148,4.9249,4.9288,4.9211,4.9249,119268.2347
2008-05-22 12:30:00,12.88,12.91,12.88,12.88,343787.1228320266,4.9249,4.9364,4.9249,4.9249,343787.1228
2008-05-22 12:35:00,12.88,12.88,12.8,12.84,813732.4780232834,4.9249,4.9249,4.8944,4.9096,813732.478
2008-05-22 12:40:00,12.84,12.88,12.81,12.87,365407.4602043241,4.9096,4.9249,4.8982,4.9211,365407.4602
2008-05-22 12:45:00,12.87,12.93,12.87,12.91,424566.4053219292,4.9211,4.9441,4.9211,4.9364,424566.4053
2008-05-22 12:50:00,12.91,12.93,12.88,12.9,192444.7612259444,4.9364,4.9441,4.9249,4.9326,192444.7612
2008-05-22 12:55:00,12.9,12.91,12.89,12.91,126395.81848420051,4.9326,4.9364,4.9288,4.9364,126395.8185
2008-05-22 13:00:00,12.91,12.93,12.9,12.93,134473.74673319078,4.9364,4.9441,4.9326,4.9441,134473.7467
2008-05-22 13:05:00,12.92,12.93,12.91,12.92,66999.28724162509,4.9402,4.9441,4.9364,4.9402,66999.2872
2008-05-22 13:10:00,12.92,12.92,12.88,12.89,94321.6916132098,4.9402,4.9402,4.9249,4.9288,94321.6916
2008-05-22 13:15:00,12.89,12.9,12.85,12.85,367783.3214540271,4.9288,4.9326,4.9135,4.9135,367783.3215
2008-05-22 13:20:00,12.85,12.85,12.82,12.83,212401.9957234497,4.9135,4.9135,4.902,4.9058,212401.9957
2008-05-22 13:25:00,12.82,12.83,12.82,12.82,183654.07460204329,4.902,4.9058,4.902,4.902,183654.0746
2008-05-22 13:30:00,12.82,12.83,12.81,12.81,205987.1703492516,4.902,4.9058,4.8982,4.8982,205987.1703
2008-05-22 13:35:00,12.82,12.84,12.82,12.83,303872.6538370159,4.902,4.9096,4.902,4.9058,303872.6538
2008-05-22 13:40:00,12.83,12.84,12.82,12.84,157044.42860536944,4.9058,4.9096,4.902,4.9096,157044.4286
2008-05-22 13:45:00,12.84,12.87,12.82,12.87,195770.96697552863,4.9096,4.9211,4.902,4.9211,195770.967
2008-05-22 13:50:00,12.87,12.89,12.84,12.85,253266.8092183417,4.9211,4.9288,4.9096,4.9135,253266.8092
2008-05-22 13:55:00,12.85,12.85,12.82,12.82,226181.99097172727,4.9135,4.9135,4.902,4.902,226181.991
2008-05-22 14:00:00,12.82,12.85,12.82,12.85,385127.1085768591,4.902,4.9135,4.902,4.9135,385127.1086
2008-05-22 14:05:00,12.85,12.88,12.84,12.85,385364.6947018294,4.9135,4.9249,4.9096,4.9135,385364.6947
2008-05-22 14:10:00,12.85,12.86,12.84,12.85,217391.30434782608,4.9135,4.9173,4.9096,4.9135,217391.3043
2008-05-22 14:15:00,12.85,12.86,12.83,12.85,303397.48158707534,4.9135,4.9173,4.9058,4.9135,303397.4816
2008-05-22 14:20:00,12.85,12.85,12.82,12.83,369921.5965787598,4.9135,4.9135,4.902,4.9058,369921.5966
2008-05-22 14:25:00,12.83,12.85,12.82,12.82,348301.2592064624,4.9058,4.9135,4.902,4.902,348301.2592
2008-05-22 14:30:00,12.83,12.83,12.81,12.83,241862.6752197672,4.9058,4.9058,4.8982,4.9058,241862.6752
2008-05-22 14:35:00,12.83,12.88,12.83,12.88,489189.8313138513,4.9058,4.9249,4.9058,4.9249,489189.8313
2008-05-22 14:40:00,12.87,12.88,12.86,12.87,164409.59847944882,4.9211,4.9249,4.9173,4.9211,164409.5985
2008-05-22 14:45:00,12.87,12.89,12.86,12.89,162984.08172962698,4.9211,4.9288,4.9173,4.9288,162984.0817
2008-05-22 14:50:00,12.88,12.9,12.88,12.89,182941.3162271324,4.9249,4.9326,4.9249,4.9288,182941.3162
2008-05-22 14:55:00,12.89,12.9,12.88,12.89,272748.8714659064,4.9288,4.9326,4.9249,4.9288,272748.8715
2008-05-22 15:00:00,12.89,12.91,12.88,12.9,301734.3787122832,4.9288,4.9364,4.9249,4.9326,301734.3787
2008-05-22 15:05:00,12.89,12.9,12.89,12.89,184129.24685198383,4.9288,4.9326,4.9288,4.9288,184129.2469
2008-05-22 15:10:00,12.89,12.89,12.88,12.89,147303.39748158708,4.9288,4.9288,4.9249,4.9288,147303.3975
2008-05-22 15:15:00,12.89,12.89,12.88,12.88,282727.48871465906,4.9288,4.9288,4.9249,4.9249,282727.4887
2008-05-22 15:20:00,12.88,12.88,12.84,12.85,299358.5174625802,4.9249,4.9249,4.9096,4.9135,299358.5175
2008-05-22 15:25:00,12.85,12.85,12.82,12.82,316939.89071038255,4.9135,4.9135,4.902,4.902,316939.8907
2008-05-22 15:30:00,12.82,12.82,12.81,12.82,430030.8861962461,4.902,4.902,4.8982,4.902,430030.8862
2008-05-22 15:35:00,12.82,12.82,12.8,12.81,601092.8961748634,4.902,4.902,4.8944,4.8982,601092.8962
2008-05-22 15:40:00,12.81,12.84,12.81,12.82,682822.5231646472,4.8982,4.9096,4.8982,4.902,682822.5232
2008-05-22 15:45:00,12.82,12.85,12.81,12.85,473984.319315752,4.902,4.9135,4.8982,4.9135,473984.3193
2008-05-22 15:50:00,12.85,12.86,12.85,12.86,595866.0014255168,4.9135,4.9173,4.9135,4.9173,595866.0014
2008-05-22 15:55:00,12.85,12.87,12.84,12.85,1678308.3867902115,4.9135,4.9211,4.9096,4.9135,1678308.3868
2008-05-23 09:30:00,12.72,12.81,12.7,12.78,513661.2021857924,4.8638,4.8982,4.8561,4.8867,513661.2022
2008-05-23 09:35:00,12.78,12.78,12.66,12.67,443810.8814445236,4.8867,4.8867,4.8408,4.8446,443810.8814
2008-05-23 09:40:00,12.67,12.67,12.6,12.62,484200.5226894749,4.8446,4.8446,4.8179,4.8255,484200.5227
2008-05-23 09:45:00,12.62,12.65,12.62,12.63,347113.32858161087,4.8255,4.837,4.8255,4.8293,347113.3286
2008-05-23 09:50:00,12.63,12.64,12.61,12.62,240674.74459491565,4.8293,4.8332,4.8217,4.8255,240674.7446
2008-05-23 09:55:00,12.62,12.64,12.6,12.61,243525.7780945593,4.8255,4.8332,4.8179,4.8217,243525.7781
2008-05-23 10:00:00,12.61,12.62,12.6,12.62,398907.1038251366,4.8217,4.8255,4.8179,4.8255,398907.1038
2008-05-23 10:05:00,12.62,12.65,12.61,12.64,353765.7400807793,4.8255,4.837,4.8217,4.8332,353765.7401
2008-05-23 10:10:00,12.64,12.65,12.6,12.62,179852.6966025184,4.8332,4.837,4.8179,4.8255,179852.6966
2008-05-23 10:15:00,12.62,12.67,12.62,12.67,334758.85008315515,4.8255,4.8446,4.8255,4.8446,334758.8501
2008-05-23 10:20:00,12.67,12.68,12.65,12.66,357804.7042052744,4.8446,4.8485,4.837,4.8408,357804.7042
2008-05-23 10:25:00,12.66,12.66,12.62,12.64,460204.32406747446,4.8408,4.8408,4.8255,4.8332,460204.3241
2008-05-23 10:30:00,12.64,12.67,12.63,12.66,293894.03658826323,4.8332,4.8446,4.8293,4.8408,293894.0366
2008-05-23 10:35:00,12.66,12.67,12.63,12.66,298645.7590876693,4.8408,4.8446,4.8293,4.8408,298645.7591
2008-05-23 10:40:00,12.66,12.68,12.64,12.67,488714.65906391066,4.8408,4.8485,4.8332,4.8446,488714.6591
2008-05-23 10:45:00,12.67,12.68,12.64,12.68,406747.4459491566,4.8446,4.8485,4.8332,4.8485,406747.4459
2008-05-23 10:50:00,12.68,12.71,12.68,12.69,387502.96982656216,4.8485,4.8599,4.8485,4.8523,387502.9698
2008-05-23 10:55:00,12.69,12.72,12.68,12.72,229508.19672131148,4.8523,4.8638,4.8485,4.8638,229508.1967
2008-05-23 11:00:00,12.72,12.74,12.71,12.72,197196.48372535044,4.8638,4.8714,4.8599,4.8638,197196.4837
2008-05-23 11:05:00,12.72,12.75,12.72,12.74,183178.90235210265,4.8638,4.8752,4.8638,4.8714,183178.9024
2008-05-23 11:10:00,12.74,12.74,12.66,12.71,482775.00593965314,4.8714,4.8714,4.8408,4.8599,482775.0059
2008-05-23 11:15:00,12.71,12.72,12.69,12.71,235447.84984556903,4.8599,4.8638,4.8523,4.8599,235447.8498
2008-05-23 11:20:00,12.72,12.74,12.7,12.72,217628.8904727964,4.8638,4.8714,4.8561,4.8638,217628.8905
2008-05-23 11:25:00,12.72,12.73,12.68,12.69,279401.2829650748,4.8638,4.8676,4.8485,4.8523,279401.283
2008-05-23 11:30:00,12.69,12.69,12.64,12.68,373247.802328344,4.8523,4.8523,4.8332,4.8485,373247.8023
2008-05-23 11:35:00,12.67,12.73,12.67,12.72,284865.76383939176,4.8446,4.8676,4.8446,4.8638,284865.7638
2008-05-23 11:40:00,12.73,12.74,12.68,12.68,306010.92896174866,4.8676,4.8714,4.8485,4.8485,306010.929
2008-05-23 11:45:00,12.69,12.69,12.66,12.67,206224.7564742219,4.8523,4.8523,4.8408,4.8446,206224.7565
2008-05-23 11:50:00,12.68,12.7,12.67,12.67,235685.4359705393,4.8485,4.8561,4.8446,4.8446,235685.436
2008-05-23 11:55:00,12.67,12.68,12.65,12.68,203848.8952245189,4.8446,4.8485,4.837,4.8485,203848.8952
2008-05-23 12:00:00,12.68,12.73,12.68,12.73,218816.82109764792,4.8485,4.8676,4.8485,4.8676,218816.8211
2008-05-23 12:05:00,12.73,12.73,12.69,12.69,250178.18959372773,4.8676,4.8676,4.8523,4.8523,250178.1896
2008-05-23 12:10:00,12.69,12.69,12.67,12.67,208363.03159895464,4.8523,4.8523,4.8446,4.8446,208363.0316
2008-05-23 12:15:00,12.67,12.67,12.67,12.67,55119.98099311,4.8446,4.8446,4.8446,4.8446,55119.981
2008-05-23 12:20:00,12.67,12.68,12.67,12.68,195058.2086006177,4.8446,4.8485,4.8446,4.8485,195058.2086
2008-05-23 12:25:00,12.69,12.69,12.67,12.69,365169.87407935376,4.8523,4.8523,4.8446,4.8523,365169.8741
2008-05-23 12:30:00,12.69,12.69,12.68,12.69,157757.18698028036,4.8523,4.8523,4.8485,4.8523,157757.187
2008-05-23 12:35:00,12.69,12.69,12.67,12.67,140650.98598241864,4.8523,4.8523,4.8446,4.8446,140650.986
2008-05-23 12:40:00,12.67,12.67,12.66,12.66,188643.3832264196,4.8446,4.8446,4.8408,4.8408,188643.3832
2008-05-23 12:45:00,12.66,12.67,12.65,12.67,215965.78759800427,4.8408,4.8446,4.837,4.8446,215965.7876
2008-05-23 12:50:00,12.67,12.69,12.67,12.68,205511.998099311,4.8446,4.8523,4.8446,4.8485,205511.9981
2008-05-23 12:55:00,12.68,12.69,12.68,12.69,195533.3808505584,4.8485,4.8523,4.8485,4.8523,195533.3809
2008-05-23 13:00:00,12.68,12.71,12.68,12.7,228082.67997148968,4.8485,4.8599,4.8485,4.8561,228082.68
2008-05-23 13:05:00,12.7,12.72,12.69,12.71,179377.5243525778,4.8561,4.8638,4.8523,4.8599,179377.5244
2008-05-23 13:10:00,12.71,12.72,12.7,12.72,167498.21810406272,4.8599,4.8638,4.8561,4.8638,167498.2181
2008-05-23 13:15:00,12.72,12.75,12.72,12.75,192682.3473509147,4.8638,4.8752,4.8638,4.8752,192682.3474
2008-05-23 13:20:00,12.75,12.75,12.72,12.72,283202.6609645997,4.8752,4.8752,4.8638,4.8638,283202.661
2008-05-23 13:25:00,12.72,12.74,12.72,12.72,172725.11285340937,4.8638,4.8714,4.8638,4.8638,172725.1129
2008-05-23 13:30:00,12.72,12.78,12.72,12.76,205749.5842242813,4.8638,4.8867,4.8638,4.8791,205749.5842
2008-05-23 13:35:00,12.76,12.77,12.72,12.72,313376.098835828,4.8791,4.8829,4.8638,4.8638,313376.0988
2008-05-23 13:40:00,12.72,12.76,12.71,12.76,194583.0363506772,4.8638,4.8791,4.8599,4.8791,194583.0364
2008-05-23 13:45:00,12.76,12.77,12.74,12.75,195295.79472558803,4.8791,4.8829,4.8714,4.8752,195295.7947
2008-05-23 13:50:00,12.74,12.75,12.69,12.69,233547.16084580665,4.8714,4.8752,4.8523,4.8523,233547.1608
2008-05-23 13:55:00,12.69,12.71,12.69,12.69,144214.77785697317,4.8523,4.8599,4.8523,4.8523,144214.7779
2008-05-23 14:00:00,12.69,12.73,12.69,12.72,335946.78070800664,4.8523,4.8676,4.8523,4.8638,335946.7807
2008-05-23 14:05:00,12.72,12.75,12.72,12.73,109527.2036113091,4.8638,4.8752,4.8638,4.8676,109527.2036
2008-05-23 14:10:00,12.73,12.74,12.73,12.73,172012.35447849846,4.8676,4.8714,4.8676,4.8676,172012.3545
2008-05-23 14:15:00,12.73,12.78,12.72,12.77,313851.2710857686,4.8676,4.8867,4.8638,4.8829,313851.2711
2008-05-23 14:20:00,12.77,12.8,12.77,12.77,314801.6155856498,4.8829,4.8944,4.8829,4.8829,314801.6156
2008-05-23 14:25:00,12.77,12.77,12.74,12.76,312900.9265858874,4.8829,4.8829,4.8714,4.8791,312900.9266
2008-05-23 14:30:00,12.75,12.76,12.74,12.74,119743.40698503208,4.8752,4.8791,4.8714,4.8714,119743.407
2008-05-23 14:35:00,12.74,12.74,12.72,12.73,267046.8044666192,4.8714,4.8714,4.8638,4.8676,267046.8045
2008-05-23 14:40:00,12.73,12.74,12.72,12.73,177476.8353528154,4.8676,4.8714,4.8638,4.8676,177476.8354
2008-05-23 14:45:00,12.72,12.74,12.72,12.73,200997.86172487529,4.8638,4.8714,4.8638,4.8676,200997.8617
2008-05-23 14:50:00,12.74,12.74,12.72,12.72,159420.28985507248,4.8714,4.8714,4.8638,4.8638,159420.2899
2008-05-23 14:55:00,12.72,12.74,12.72,12.72,252791.63696840103,4.8638,4.8714,4.8638,4.8638,252791.637
2008-05-23 15:00:00,12.72,12.73,12.71,12.72,184842.00522689475,4.8638,4.8676,4.8599,4.8638,184842.0052
2008-05-23 15:05:00,12.72,12.73,12.72,12.73,205749.5842242813,4.8638,4.8676,4.8638,4.8676,205749.5842
2008-05-23 15:10:00,12.73,12.73,12.69,12.69,450700.8790686624,4.8676,4.8676,4.8523,4.8523,450700.8791
2008-05-23 15:15:00,12.69,12.71,12.67,12.7,323117.12995961035,4.8523,4.8599,4.8446,4.8561,323117.13
2008-05-23 15:20:00,12.7,12.72,12.7,12.7,235210.2637205987,4.8561,4.8638,4.8561,4.8561,235210.2637
2008-05-23 15:25:00,12.7,12.73,12.68,12.72,421002.61344737466,4.8561,4.8676,4.8485,4.8638,421002.6134
2008-05-23 15:30:00,12.72,12.76,12.72,12.76,556664.290805417,4.8638,4.8791,4.8638,4.8791,556664.2908
2008-05-23 15:35:00,12.76,12.77,12.73,12.74,264670.9432169161,4.8791,4.8829,4.8676,4.8714,264670.9432
2008-05-23 15:40:00,12.74,12.74,12.73,12.73,219529.5794725588,4.8714,4.8714,4.8676,4.8676,219529.5795
2008-05-23 15:45:00,12.74,12.74,12.71,12.73,372535.0439534331,4.8714,4.8714,4.8599,4.8676,372535.044
2008-05-23 15:50:00,12.73,12.73,12.68,12.69,952957.9472558802,4.8676,4.8676,4.8485,4.8523,952957.9473
2008-05-23 15:55:00,12.69,12.72,12.68,12.72,808743.1693989071,4.8523,4.8638,4.8485,4.8638,808743.1694
2008-05-27 09:30:00,12.72,12.73,12.66,12.7,341648.8477072939,4.8638,4.8676,4.8408,4.8561,341648.8477
2008-05-27 09:35:00,12.7,12.84,12.69,12.8,314801.6155856498,4.8561,4.9096,4.8523,4.8944,314801.6156
2008-05-27 09:40:00,12.8,12.85,12.8,12.84,265383.70159182703,4.8944,4.9135,4.8944,4.9096,265383.7016
2008-05-27 09:45:00,12.85,12.93,12.85,12.93,256830.6010928962,4.9135,4.9441,4.9135,4.9441,256830.6011
2008-05-27 09:50:00,12.93,12.94,12.91,12.93,652886.6714183892,4.9441,4.9479,4.9364,4.9441,652886.6714
2008-05-27 09:55:00,12.92,12.93,12.88,12.9,429318.1278213352,4.9402,4.9441,4.9249,4.9326,429318.1278
2008-05-27 10:00:00,12.9,12.95,12.88,12.93,671418.3891660727,4.9326,4.9517,4.9249,4.9441,671418.3892
2008-05-27 10:05:00,12.93,13.0,12.91,12.98,511047.7548111191,4.9441,4.9708,4.9364,4.9632,511047.7548
2008-05-27 10:10:00,12.98,13.04,12.98,13.0,663340.4609170825,4.9632,4.9861,4.9632,4.9708,663340.4609
2008-05-27 10:15:00,13.0,13.01,12.94,12.95,685911.1427892611,4.9708,4.9747,4.9479,4.9517,685911.1428
2008-05-27 10:20:00,12.96,12.97,12.95,12.96,286291.2805892136,4.9555,4.9594,4.9517,4.9555,286291.2806
2008-05-27 10:25:00,12.96,12.97,12.93,12.96,508671.893561416,4.9555,4.9594,4.9441,4.9555,508671.8936
2008-05-27 10:30:00,12.96,13.01,12.96,13.01,620337.3722974579,4.9555,4.9747,4.9555,4.9747,620337.3723
2008-05-27 10:35:00,13.01,13.01,12.99,12.99,445949.1565692564,4.9747,4.9747,4.967,4.967,445949.1566
2008-05-27 10:40:00,12.99,13.02,12.98,13.01,206937.51484913283,4.967,4.9785,4.9632,4.9747,206937.5148
2008-05-27 10:45:00,13.01,13.01,12.99,13.01,186980.28035162747,4.9747,4.9747,4.967,4.9747,186980.2804
2008-05-27 10:50:00,13.01,13.01,12.97,12.98,270373.0102162034,4.9747,4.9747,4.9594,4.9632,270373.0102
2008-05-27 10:55:00,12.98,13.01,12.96,12.97,237823.71109527204,4.9632,4.9747,4.9555,4.9594,237823.7111
2008-05-27 11:00:00,12.97,13.0,12.95,13.0,324780.2328344025,4.9594,4.9708,4.9517,4.9708,324780.2328
2008-05-27 11:05:00,12.99,13.01,12.95,12.96,372059.8717034925,4.967,4.9747,4.9517,4.9555,372059.8717
2008-05-27 11:10:00,12.96,12.97,12.94,12.95,392729.8645759088,4.9555,4.9594,4.9479,4.9517,392729.8646
2008-05-27 11:15:00,12.94,12.94,12.89,12.9,397719.1732002851,4.9479,4.9479,4.9288,4.9326,397719.1732
2008-05-27 11:20:00,12.9,12.91,12.87,12.88,354003.3262057496,4.9326,4.9364,4.9211,4.9249,354003.3262
2008-05-27 11:25:00,12.88,12.9,12.86,12.86,229033.02447137088,4.9249,4.9326,4.9173,4.9173,229033.0245
2008-05-27 11:30:00,12.86,12.86,12.83,12.84,412924.6851983844,4.9173,4.9173,4.9058,4.9096,412924.6852
2008-05-27 11:35:00,12.85,12.88,12.84,12.86,347350.9147065812,4.9135,4.9249,4.9096,4.9173,347350.9147
2008-05-27 11:40:00,12.86,12.88,12.85,12.87,271085.76859111426,4.9173,4.9249,4.9135,4.9211,271085.7686
2008-05-27 11:45:00,12.87,12.87,12.85,12.85,186980.28035162747,4.9211,4.9211,4.9135,4.9135,186980.2804
2008-05-27 11:50:00,12.85,12.85,12.83,12.84,299358.5174625802,4.9135,4.9135,4.9058,4.9096,299358.5175
2008-05-27 11:55:00,12.84,12.84,12.8,12.8,191732.0028510335,4.9096,4.9096,4.8944,4.8944,191732.0029
2008-05-27 12:00:00,12.81,12.82,12.8,12.8,183416.4884770729,4.8982,4.902,4.8944,4.8944,183416.4885
2008-05-27 12:05:00,12.81,12.81,12.79,12.8,156331.67023045855,4.8982,4.8982,4.8905,4.8944,156331.6702
2008-05-27 12:10:00,12.8,12.84,12.8,12.83,196246.13922546923,4.8944,4.9096,4.8944,4.9058,196246.1392
2008-05-27 12:15:00,12.83,12.84,12.83,12.83,24471.37087194108,4.9058,4.9096,4.9058,4.9058,24471.3709
2008-05-27 12:20:00,12.83,12.84,12.82,12.82,167498.21810406272,4.9058,4.9096,4.902,4.902,167498.2181
2008-05-27 12:25:00,12.83,12.84,12.82,12.83,535043.9534331196,4.9058,4.9096,4.902,4.9058,535043.9534
2008-05-27 12:30:00,12.83,12.83,12.82,12.82,179139.93822760752,4.9058,4.9058,4.902,4.902,179139.9382
2008-05-27 12:35:00,12.82,12.82,12.82,12.82,109527.2036113091,4.902,4.902,4.902,4.902,109527.2036
2008-05-27 12:40:00,12.82,12.84,12.81,12.81,163221.6678545973,4.902,4.9096,4.8982,4.8982,163221.6679
2008-05-27 12:45:00,12.81,12.81,12.79,12.8,129009.26585887384,4.8982,4.8982,4.8905,4.8944,129009.2659
2008-05-27 12:50:00,12.8,12.82,12.8,12.81,167260.63197909243,4.8944,4.902,4.8944,4.8982,167260.632
2008-05-27 12:55:00,12.81,12.82,12.79,12.81,280589.2135899264,4.8982,4.902,4.8905,4.8982,280589.2136
2008-05-27 13:00:00,12.8,12.81,12.8,12.8,120218.57923497268,4.8944,4.8982,4.8944,4.8944,120218.5792
2008-05-27 13:05:00,12.8,12.82,12.8,12.81,97885.48348776432,4.8944,4.902,4.8944,4.8982,97885.4835
2008-05-27 13:10:00,12.81,12.82,12.8,12.8,239961.9862200048,4.8982,4.902,4.8944,4.8944,239961.9862
2008-05-27 13:15:00,12.8,12.8,12.78,12.8,257543.35946780708,4.8944,4.8944,4.8867,4.8944,257543.3595
2008-05-27 13:20:00,12.8,12.82,12.8,12.82,317890.2352102637,4.8944,4.902,4.8944,4.902,317890.2352
2008-05-27 13:25:00,12.82,12.83,12.82,12.82,134948.9189831314,4.902,4.9058,4.902,4.902,134948.919
2008-05-27 13:30:00,12.82,12.82,12.8,12.81,119268.23473509148,4.902,4.902,4.8944,4.8982,119268.2347
2008-05-27 13:35:00,12.81,12.83,12.8,12.83,112853.40936089332,4.8982,4.9058,4.8944,4.9058,112853.4094
2008-05-27 13:40:00,12.83,12.85,12.81,12.82,347350.9147065812,4.9058,4.9135,4.8982,4.902,347350.9147
2008-05-27 13:45:00,12.82,12.83,12.8,12.81,147303.39748158708,4.902,4.9058,4.8944,4.8982,147303.3975
2008-05-27 13:50:00,12.81,12.85,12.8,12.84,144927.53623188406,4.8982,4.9135,4.8944,4.9096,144927.5362
2008-05-27 13:55:00,12.84,12.86,12.83,12.86,289142.3140888572,4.9096,4.9173,4.9058,4.9173,289142.3141
2008-05-27 14:00:00,12.86,12.87,12.84,12.84,206462.3425991922,4.9173,4.9211,4.9096,4.9096,206462.3426
2008-05-27 14:05:00,12.84,12.86,12.83,12.84,195770.96697552863,4.9096,4.9173,4.9058,4.9096,195770.967
2008-05-27 14:10:00,12.84,12.87,12.83,12.86,215728.201473034,4.9096,4.9211,4.9058,4.9173,215728.2015
2008-05-27 14:15:00,12.86,12.86,12.82,12.82,183891.6607270136,4.9173,4.9173,4.902,4.902,183891.6607
2008-05-27 14:20:00,12.82,12.86,12.82,12.86,133048.22998336898,4.902,4.9173,4.902,4.9173,133048.23
2008-05-27 14:25:00,12.86,12.86,12.83,12.83,202660.96459966732,4.9173,4.9173,4.9058,4.9058,202660.9646
2008-05-27 14:30:00,12.83,12.85,12.83,12.84,245188.8809693514,4.9058,4.9135,4.9058,4.9096,245188.881
2008-05-27 14:35:00,12.84,12.85,12.83,12.84,681634.5925397957,4.9096,4.9135,4.9058,4.9096,681634.5925
2008-05-27 14:40:00,12.83,12.9,12.83,12.9,854122.1192682347,4.9058,4.9326,4.9058,4.9326,854122.1193
2008-05-27 14:45:00,12.9,12.92,12.88,12.89,383701.5918270373,4.9326,4.9402,4.9249,4.9288,383701.5918
2008-05-27 14:50:00,12.89,12.93,12.89,12.9,407222.6181990972,4.9288,4.9441,4.9288,4.9326,407222.6182
2008-05-27 14:55:00,12.9,12.9,12.86,12.87,488477.0729389404,4.9326,4.9326,4.9173,4.9211,488477.0729
2008-05-27 15:00:00,12.87,12.88,12.86,12.87,392254.6923259682,4.9211,4.9249,4.9173,4.9211,392254.6923
2008-05-27 15:05:00,12.87,12.88,12.85,12.85,637681.1594202899,4.9211,4.9249,4.9135,4.9135,637681.1594
2008-05-27 15:10:00,12.86,12.86,12.83,12.83,540270.8481824661,4.9173,4.9173,4.9058,4.9058,540270.8482
2008-05-27 15:15:00,12.83,12.83,12.81,12.81,1030648.6101211688,4.9058,4.9058,4.8982,4.8982,1030648.6101
2008-05-27 15:20:00,12.81,12.82,12.8,12.81,768115.9420289855,4.8982,4.902,4.8944,4.8982,768115.942
2008-05-27 15:25:00,12.82,12.84,12.81,12.84,613209.7885483488,4.902,4.9096,4.8982,4.9096,613209.7885
2008-05-27 15:30:00,12.84,12.84,12.82,12.82,751960.085531005,4.9096,4.9096,4.902,4.902,751960.0855
2008-05-27 15:35:00,12.82,12.83,12.78,12.79,913043.4782608696,4.902,4.9058,4.8867,4.8905,913043.4783
2008-05-27 15:40:00,12.79,12.81,12.77,12.8,1360655.737704918,4.8905,4.8982,4.8829,4.8944,1360655.7377
2008-05-27 15:45:00,12.8,12.8,12.75,12.77,1418151.579947731,4.8944,4.8944,4.8752,4.8829,1418151.5799
2008-05-27 15:50:00,12.76,12.78,12.76,12.78,1358279.876455215,4.8791,4.8867,4.8791,4.8867,1358279.8765
2008-05-27 15:55:00,12.78,12.8,12.76,12.79,1405321.9291993347,4.8867,4.8944,4.8791,4.8905,1405321.9292
2008-05-28 09:30:00,12.79,12.86,12.77,12.79,469470.1829413162,4.8905,4.9173,4.8829,4.8905,469470.1829
2008-05-28 09:35:00,12.79,12.8,12.72,12.78,254692.32596816347,4.8905,4.8944,4.8638,4.8867,254692.326
2008-05-28 09:40:00,12.79,12.8,12.71,12.72,427892.61107151344,4.8905,4.8944,4.8599,4.8638,427892.6111
2008-05-28 09:45:00,12.72,12.74,12.72,12.73,1412924.6851983843,4.8638,4.8714,4.8638,4.8676,1412924.6852
2008-05-28 09:50:00,12.72,12.75,12.72,12.74,649085.2934188644,4.8638,4.8752,4.8638,4.8714,649085.2934
2008-05-28 09:55:00,12.74,12.78,12.73,12.77,352340.22333095747,4.8714,4.8867,4.8676,4.8829,352340.2233
2008-05-28 10:00:00,12.77,12.77,12.69,12.72,502019.4820622476,4.8829,4.8829,4.8523,4.8638,502019.4821
2008-05-28 10:05:00,12.73,12.73,12.68,12.69,452363.98194345454,4.8676,4.8676,4.8485,4.8523,452363.9819
2008-05-28 10:10:00,12.69,12.71,12.66,12.71,520788.7859349014,4.8523,4.8599,4.8408,4.8599,520788.7859
2008-05-28 10:15:00,12.71,12.72,12.64,12.64,387265.3837015918,4.8599,4.8638,4.8332,4.8332,387265.3837
2008-05-28 10:20:00,12.64,12.65,12.61,12.62,371822.2855785223,4.8332,4.837,4.8217,4.8255,371822.2856
2008-05-28 10:25:00,12.62,12.63,12.6,12.61,454739.8431931575,4.8255,4.8293,4.8179,4.8217,454739.8432
2008-05-28 10:30:00,12.61,12.63,12.6,12.63,408410.5488239487,4.8217,4.8293,4.8179,4.8293,408410.5488
2008-05-28 10:35:00,12.62,12.64,12.61,12.64,782846.2817771442,4.8255,4.8332,4.8217,4.8332,782846.2818
2008-05-28 10:40:00,12.64,12.64,12.61,12.62,454027.0848182466,4.8332,4.8332,4.8217,4.8255,454027.0848
2008-05-28 10:45:00,12.63,12.63,12.6,12.6,282727.48871465906,4.8293,4.8293,4.8179,4.8179,282727.4887
2008-05-28 10:50:00,12.6,12.62,12.58,12.6,269660.2518412925,4.8179,4.8255,4.8102,4.8179,269660.2518
2008-05-28 10:55:00,12.59,12.63,12.25,12.62,337609.8835827988,4.8141,4.8293,4.684,4.8255,337609.8836
2008-05-28 11:00:00,12.62,12.62,12.56,12.59,224518.8880969352,4.8255,4.8255,4.8026,4.8141,224518.8881
2008-05-28 11:05:00,12.59,12.63,12.59,12.63,134473.74673319078,4.8141,4.8293,4.8141,4.8293,134473.7467
2008-05-28 11:10:00,12.63,12.63,12.59,12.61,223568.543597054,4.8293,4.8293,4.8141,4.8217,223568.5436
2008-05-28 11:15:00,12.61,12.64,12.6,12.63,140175.81373247804,4.8217,4.8332,4.8179,4.8293,140175.8137
2008-05-28 11:20:00,12.62,12.63,12.61,12.61,242813.0197196484,4.8255,4.8293,4.8217,4.8217,242813.0197
2008-05-28 11:25:00,12.61,12.63,12.61,12.62,108339.2729864576,4.8217,4.8293,4.8217,4.8255,108339.273
2008-05-28 11:30:00,12.61,12.63,12.61,12.63,276787.83559040155,4.8217,4.8293,4.8217,4.8293,276787.8356
2008-05-28 11:35:00,12.63,12.63,12.61,12.61,178664.76597766692,4.8293,4.8293,4.8217,4.8217,178664.766
2008-05-28 11:40:00,12.61,12.62,12.61,12.61,126633.40460917084,4.8217,4.8255,4.8217,4.8217,126633.4046
2008-05-28 11:45:00,12.61,12.61,12.6,12.61,127583.74910905203,4.8217,4.8217,4.8179,4.8217,127583.7491
2008-05-28 11:50:00,12.61,12.61,12.59,12.59,489189.8313138513,4.8217,4.8217,4.8141,4.8141,489189.8313
2008-05-28 11:55:00,12.59,12.59,12.57,12.57,327393.6802090758,4.8141,4.8141,4.8064,4.8064,327393.6802
2008-05-28 12:00:00,12.58,12.58,12.52,12.52,470895.69969113806,4.8102,4.8102,4.7873,4.7873,470895.6997
2008-05-28 12:05:00,12.53,12.53,12.5,12.51,348301.2592064624,4.7911,4.7911,4.7796,4.7835,348301.2592
2008-05-28 12:10:00,12.51,12.51,12.44,12.44,1090757.8997386552,4.7835,4.7835,4.7567,4.7567,1090757.8997
2008-05-28 12:15:00,12.45,12.45,12.39,12.42,1085055.832739368,4.7605,4.7605,4.7376,4.7491,1085055.8327
2008-05-28 12:20:00,12.42,12.43,12.4,12.43,382751.2473271561,4.7491,4.7529,4.7414,4.7529,382751.2473
2008-05-28 12:25:00,12.43,12.47,12.42,12.46,427417.4388215728,4.7529,4.7682,4.7491,4.7643,427417.4388
2008-05-28 12:30:00,12.46,12.49,12.45,12.48,262532.6680921834,4.7643,4.7758,4.7605,4.772,262532.6681
2008-05-28 12:35:00,12.48,12.51,12.48,12.51,148728.91423140888,4.772,4.7835,4.772,4.7835,148728.9142
2008-05-28 12:40:00,12.51,12.52,12.5,12.52,291280.5892135899,4.7835,4.7873,4.7796,4.7873,291280.5892
2008-05-28 12:45:00,12.52,12.53,12.49,12.5,488952.245188881,4.7873,4.7911,4.7758,4.7796,488952.2452
2008-05-28 12:50:00,12.5,12.51,12.46,12.46,409836.0655737705,4.7796,4.7835,4.7643,4.7643,409836.0656
2008-05-28 12:55:00,12.46,12.47,12.42,12.42,444286.05369446427,4.7643,4.7682,4.7491,4.7491,444286.0537
2008-05-28 13:00:00,12.42,12.44,12.38,12.42,502969.8265621288,4.7491,4.7567,4.7338,4.7491,502969.8266
2008-05-28 13:05:00,12.42,12.46,12.42,12.46,348776.43145640293,4.7491,4.7643,4.7491,4.7643,348776.4315
2008-05-28 13:10:00,12.46,12.47,12.45,12.45,354003.3262057496,4.7643,4.7682,4.7605,4.7605,354003.3262
2008-05-28 13:15:00,12.45,12.47,12.44,12.46,221905.44072226185,4.7605,4.7682,4.7567,4.7643,221905.4407
2008-05-28 13:20:00,12.46,12.46,12.45,12.45,124257.5433594678,4.7643,4.7643,4.7605,4.7605,124257.5434
2008-05-28 13:25:00,12.45,12.47,12.45,12.46,169874.07935376573,4.7605,4.7682,4.7605,4.7643,169874.0794
2008-05-28 13:30:00,12.46,12.47,12.45,12.45,451888.8096935139,4.7643,4.7682,4.7605,4.7605,451888.8097
2008-05-28 13:35:00,12.45,12.46,12.45,12.45,255167.49821810407,4.7605,4.7643,4.7605,4.7605,255167.4982
2008-05-28 13:40:00,12.45,12.46,12.45,12.45,303635.0677120456,4.7605,4.7643,4.7605,4.7605,303635.0677
2008-05-28 13:45:00,12.45,12.46,12.44,12.45,230220.9550962224,4.7605,4.7643,4.7567,4.7605,230220.9551
2008-05-28 13:50:00,12.44,12.45,12.4,12.42,450463.2929436921,4.7567,4.7605,4.7414,4.7491,450463.2929
2008-05-28 13:55:00,12.42,12.42,12.41,12.42,286291.2805892136,4.7491,4.7491,4.7452,4.7491,286291.2806
2008-05-28 14:00:00,12.42,12.42,12.38,12.42,455452.6015680685,4.7491,4.7491,4.7338,4.7491,455452.6016
2008-05-28 14:05:00,12.42,12.42,12.41,12.42,348538.84533143265,4.7491,4.7491,4.7452,4.7491,348538.8453
2008-05-28 14:10:00,12.42,12.42,12.41,12.42,189356.14160133048,4.7491,4.7491,4.7452,4.7491,189356.1416
2008-05-28 14:15:00,12.42,12.42,12.41,12.42,276787.83559040155,4.7491,4.7491,4.7452,4.7491,276787.8356
2008-05-28 14:20:00,12.42,12.42,12.39,12.42,369684.0104537895,4.7491,4.7491,4.7376,4.7491,369684.0105
2008-05-28 14:25:00,12.42,12.43,12.42,12.43,148491.3281064386,4.7491,4.7529,4.7491,4.7529,148491.3281
2008-05-28 14:30:00,12.43,12.45,12.42,12.43,235923.02209550963,4.7529,4.7605,4.7491,4.7529,235923.0221
2008-05-28 14:35:00,12.43,12.47,12.42,12.45,267997.1489665004,4.7529,4.7682,4.7491,4.7605,267997.149
2008-05-28 14:40:00,12.45,12.47,12.44,12.46,263720.5987170349,4.7605,4.7682,4.7567,4.7643,263720.5987
2008-05-28 14:45:00,12.46,12.48,12.45,12.45,253029.2230933713,4.7643,4.772,4.7605,4.7605,253029.2231
2008-05-28 14:50:00,12.45,12.45,12.43,12.43,192682.3473509147,4.7605,4.7605,4.7529,4.7529,192682.3474
2008-05-28 14:55:00,12.43,12.44,12.42,12.44,281777.14421477786,4.7529,4.7567,4.7491,4.7567,281777.1442
2008-05-28 15:00:00,12.44,12.48,12.44,12.46,648372.5350439535,4.7567,4.772,4.7567,4.7643,648372.535
2008-05-28 15:05:00,12.46,12.47,12.45,12.46,369208.8382038489,4.7643,4.7682,4.7605,4.7643,369208.8382
2008-05-28 15:10:00,12.46,12.46,12.42,12.43,461392.254692326,4.7643,4.7643,4.7491,4.7529,461392.2547
2008-05-28 15:15:00,12.43,12.47,12.43,12.45,484675.6949394156,4.7529,4.7682,4.7529,4.7605,484675.6949
2008-05-28 15:20:00,12.45,12.46,12.44,12.44,516274.64956046565,4.7605,4.7643,4.7567,4.7567,516274.6496
2008-05-28 15:25:00,12.45,12.46,12.43,12.44,954858.6362556427,4.7605,4.7643,4.7529,4.7567,954858.6363
2008-05-28 15:30:00,12.44,12.48,12.44,12.48,621287.716797339,4.7567,4.772,4.7567,4.772,621287.7168
2008-05-28 15:35:00,12.48,12.49,12.45,12.45,908054.1696364932,4.772,4.7758,4.7605,4.7605,908054.1696
2008-05-28 15:40:00,12.45,12.47,12.45,12.47,945117.6051318604,4.7605,4.7682,4.7605,4.7682,945117.6051
2008-05-28 15:45:00,12.47,12.52,12.46,12.51,1135424.091233072,4.7682,4.7873,4.7643,4.7835,1135424.0912
2008-05-28 15:50:00,12.51,12.51,12.48,12.5,1124257.5433594678,4.7835,4.7835,4.772,4.7796,1124257.5434
2008-05-28 15:55:00,12.5,12.5,12.48,12.5,1703967.688287004,4.7796,4.7796,4.772,4.7796,1703967.6883
2008-05-29 09:30:00,12.48,12.59,12.47,12.54,368496.079828938,4.772,4.8141,4.7682,4.7949,368496.0798
2008-05-29 09:35:00,12.54,12.56,12.53,12.54,374198.1468282252,4.7949,4.8026,4.7911,4.7949,374198.1468
2008-05-29 09:40:00,12.54,12.56,12.5,12.51,329294.3692088382,4.7949,4.8026,4.7796,4.7835,329294.3692
2008-05-29 09:45:00,12.52,12.57,12.51,12.57,229983.3689712521,4.7873,4.8064,4.7835,4.8064,229983.369
2008-05-29 09:50:00,12.58,12.61,12.56,12.56,308386.79021145165,4.8102,4.8217,4.8026,4.8026,308386.7902
2008-05-29 09:55:00,12.56,12.59,12.56,12.59,488239.4868139701,4.8026,4.8141,4.8026,4.8141,488239.4868
2008-05-29 10:00:00,12.59,12.6,12.53,12.54,362556.4267046804,4.8141,4.8179,4.7911,4.7949,362556.4267
2008-05-29 10:05:00,12.54,12.56,12.53,12.55,232596.8163459254,4.7949,4.8026,4.7911,4.7988,232596.8163
2008-05-29 10:10:00,12.55,12.55,12.52,12.54,308149.20408648136,4.7988,4.7988,4.7873,4.7949,308149.2041
2008-05-29 10:15:00,12.54,12.59,12.54,12.58,376811.59420289856,4.7949,4.8141,4.7949,4.8102,376811.5942
2008-05-29 10:20:00,12.58,12.62,12.57,12.61,341411.2615823236,4.8102,4.8255,4.8064,4.8217,341411.2616
2008-05-29 10:25:00,12.61,12.63,12.58,12.59,369208.8382038489,4.8217,4.8293,4.8102,4.8141,369208.8382
2008-05-29 10:30:00,12.59,12.59,12.5,12.54,614635.3052981707,4.8141,4.8141,4.7796,4.7949,614635.3053
2008-05-29 10:35:00,12.54,12.6,12.53,12.58,339748.15870753146,4.7949,4.8179,4.7911,4.8102,339748.1587
2008-05-29 10:40:00,12.58,12.61,12.55,12.56,263007.84034212405,4.8102,4.8217,4.7988,4.8026,263007.8403
2008-05-29 10:45:00,12.56,12.63,12.55,12.61,309574.72083630314,4.8026,4.8293,4.7988,4.8217,309574.7208
2008-05-29 10:50:00,12.61,12.63,12.6,12.61,286053.6944642433,4.8217,4.8293,4.8179,4.8217,286053.6945
2008-05-29 10:55:00,12.6,12.62,12.59,12.6,140413.39985744833,4.8179,4.8255,4.8141,4.8179,140413.3999
2008-05-29 11:00:00,12.6,12.62,12.58,12.6,216678.5459729152,4.8179,4.8255,4.8102,4.8179,216678.546
2008-05-29 11:05:00,12.6,12.62,12.58,12.61,200522.68947493468,4.8179,4.8255,4.8102,4.8217,200522.6895
2008-05-29 11:10:00,12.61,12.63,12.6,12.61,131385.12710857685,4.8217,4.8293,4.8179,4.8217,131385.1271
2008-05-29 11:15:00,12.62,12.63,12.61,12.61,186029.93585174627,4.8255,4.8293,4.8217,4.8217,186029.9359
2008-05-29 11:20:00,12.61,12.62,12.6,12.62,141838.91660727013,4.8217,4.8255,4.8179,4.8255,141838.9166
2008-05-29 11:25:00,12.62,12.63,12.61,12.62,286291.2805892136,4.8255,4.8293,4.8217,4.8255,286291.2806
2008-05-29 11:30:00,12.63,12.63,12.61,12.62,459253.97956759325,4.8293,4.8293,4.8217,4.8255,459253.9796
2008-05-29 11:35:00,12.63,12.64,12.61,12.62,412211.9268234736,4.8293,4.8332,4.8217,4.8255,412211.9268
2008-05-29 11:40:00,12.62,12.63,12.61,12.63,262295.08196721313,4.8255,4.8293,4.8217,4.8293,262295.082
2008-05-29 11:45:00,12.62,12.64,12.61,12.62,391304.347826087,4.8255,4.8332,4.8217,4.8255,391304.3478
2008-05-29 11:50:00,12.62,12.63,12.61,12.63,443810.8814445236,4.8255,4.8293,4.8217,4.8293,443810.8814
2008-05-29 11:55:00,12.62,12.63,12.61,12.61,221192.68234735093,4.8255,4.8293,4.8217,4.8217,221192.6823
2008-05-29 12:00:00,12.61,12.62,12.6,12.6,184129.24685198383,4.8217,4.8255,4.8179,4.8179,184129.2469
2008-05-29 12:05:00,12.6,12.62,12.6,12.61,146590.6391066762,4.8179,4.8255,4.8179,4.8217,146590.6391
2008-05-29 12:10:00,12.62,12.63,12.61,12.61,167973.39035400332,4.8255,4.8293,4.8217,4.8217,167973.3904
2008-05-29 12:15:00,12.61,12.63,12.61,12.62,162271.3233547161,4.8217,4.8293,4.8217,4.8255,162271.3234
2008-05-29 12:20:00,12.62,12.63,12.61,12.61,77690.66286528867,4.8255,4.8293,4.8217,4.8217,77690.6629
2008-05-29 12:25:00,12.61,12.63,12.61,12.62,209075.78997386555,4.8217,4.8293,4.8217,4.8255,209075.79
2008-05-29 12:30:00,12.62,12.63,12.61,12.61,358992.634830126,4.8255,4.8293,4.8217,4.8217,358992.6348
2008-05-29 12:35:00,12.61,12.63,12.61,12.63,416250.89094796864,4.8217,4.8293,4.8217,4.8293,416250.8909
2008-05-29 12:40:00,12.63,12.66,12.62,12.64,542884.2955571394,4.8293,4.8408,4.8255,4.8332,542884.2956
2008-05-29 12:45:00,12.64,12.65,12.62,12.63,340223.3309574721,4.8332,4.837,4.8255,4.8293,340223.331
2008-05-29 12:50:00,12.63,12.63,12.6,12.6,268234.73509147065,4.8293,4.8293,4.8179,4.8179,268234.7351
2008-05-29 12:55:00,12.61,12.61,12.6,12.61,163459.25397956758,4.8217,4.8217,4.8179,4.8217,163459.254
2008-05-29 13:00:00,12.61,12.63,12.61,12.63,148728.91423140888,4.8217,4.8293,4.8217,4.8293,148728.9142
2008-05-29 13:05:00,12.62,12.63,12.62,12.63,131860.29935851746,4.8255,4.8293,4.8255,4.8293,131860.2994
2008-05-29 13:10:00,12.63,12.63,12.62,12.63,141126.15823235924,4.8293,4.8293,4.8255,4.8293,141126.1582
2008-05-29 13:15:00,12.63,12.63,12.61,12.61,93133.76098835828,4.8293,4.8293,4.8217,4.8217,93133.761
2008-05-29 13:20:00,12.61,12.62,12.61,12.62,246376.8115942029,4.8217,4.8255,4.8217,4.8255,246376.8116
2008-05-29 13:25:00,12.62,12.63,12.62,12.62,159182.70373010216,4.8255,4.8293,4.8255,4.8255,159182.7037
2008-05-29 13:30:00,12.62,12.63,12.61,12.63,602280.8267997149,4.8255,4.8293,4.8217,4.8293,602280.8268
2008-05-29 13:35:00,12.63,12.64,12.61,12.61,930387.2653837017,4.8293,4.8332,4.8217,4.8217,930387.2654
2008-05-29 13:40:00,12.61,12.62,12.61,12.62,211214.06509859825,4.8217,4.8255,4.8217,4.8255,211214.0651
2008-05-29 13:45:00,12.61,12.63,12.61,12.61,360180.56545497745,4.8217,4.8293,4.8217,4.8217,360180.5655
2008-05-29 13:50:00,12.61,12.61,12.61,12.61,112378.23711095272,4.8217,4.8217,4.8217,4.8217,112378.2371
2008-05-29 13:55:00,12.61,12.61,12.58,12.59,166310.28747921123,4.8217,4.8217,4.8102,4.8141,166310.2875
2008-05-29 14:00:00,12.59,12.61,12.59,12.59,198622.00047517224,4.8141,4.8217,4.8141,4.8141,198622.0005
2008-05-29 14:05:00,12.59,12.6,12.58,12.59,165835.11522927062,4.8141,4.8179,4.8102,4.8141,165835.1152
2008-05-29 14:10:00,12.6,12.62,12.59,12.62,134236.1606082205,4.8179,4.8255,4.8141,4.8255,134236.1606
2008-05-29 14:15:00,12.62,12.66,12.62,12.65,550249.4654312189,4.8255,4.8408,4.8255,4.837,550249.4654
2008-05-29 14:20:00,12.65,12.68,12.64,12.64,571157.0444286054,4.837,4.8485,4.8332,4.8332,571157.0444
2008-05-29 14:25:00,12.64,12.64,12.61,12.62,200285.1033499644,4.8332,4.8332,4.8217,4.8255,200285.1033
2008-05-29 14:30:00,12.62,12.64,12.61,12.61,151342.3616060822,4.8255,4.8332,4.8217,4.8217,151342.3616
2008-05-29 14:35:00,12.62,12.62,12.6,12.61,435495.3670705631,4.8255,4.8255,4.8179,4.8217,435495.3671
2008-05-29 14:40:00,12.61,12.62,12.61,12.61,422190.5440722262,4.8217,4.8255,4.8217,4.8217,422190.5441
2008-05-29 14:45:00,12.61,12.61,12.59,12.61,294844.38108814444,4.8217,4.8217,4.8141,4.8217,294844.3811
2008-05-29 14:50:00,12.61,12.64,12.61,12.61,454739.8431931575,4.8217,4.8332,4.8217,4.8217,454739.8432
2008-05-29 14:55:00,12.61,12.62,12.58,12.61,242337.84746970772,4.8217,4.8255,4.8102,4.8217,242337.8475
2008-05-29 15:00:00,12.61,12.61,12.58,12.6,234259.9192207175,4.8217,4.8217,4.8102,4.8179,234259.9192
2008-05-29 15:05:00,12.6,12.62,12.59,12.61,239961.9862200048,4.8179,4.8255,4.8141,4.8217,239961.9862
2008-05-29 15:10:00,12.6,12.62,12.6,12.61,249227.84509384647,4.8179,4.8255,4.8179,4.8217,249227.8451
2008-05-29 15:15:00,12.61,12.61,12.59,12.61,233071.988595866,4.8217,4.8217,4.8141,4.8217,233071.9886
2008-05-29 15:20:00,12.61,12.62,12.58,12.58,404371.5846994536,4.8217,4.8255,4.8102,4.8102,404371.5847
2008-05-29 15:25:00,12.58,12.59,12.57,12.59,295794.72558802564,4.8102,4.8141,4.8064,4.8141,295794.7256
2008-05-29 15:30:00,12.59,12.61,12.59,12.6,289379.9002138275,4.8141,4.8217,4.8141,4.8179,289379.9002
2008-05-29 15:35:00,12.6,12.6,12.59,12.6,299596.1035875505,4.8179,4.8179,4.8141,4.8179,299596.1036
2008-05-29 15:40:00,12.6,12.6,12.57,12.58,419339.5105725826,4.8179,4.8179,4.8064,4.8102,419339.5106
2008-05-29 15:45:00,12.58,12.59,12.56,12.59,523877.40555951535,4.8102,4.8141,4.8026,4.8141,523877.4056
2008-05-29 15:50:00,12.59,12.59,12.55,12.56,647659.7766690425,4.8141,4.8141,4.7988,4.8026,647659.7767
2008-05-29 15:55:00,12.56,12.58,12.55,12.55,1263483.012592065,4.8026,4.8102,4.7988,4.7988,1263483.0126
2008-05-30 09:30:00,12.55,12.59,12.48,12.48,358279.87645521504,4.7988,4.8141,4.772,4.772,358279.8765
2008-05-30 09:35:00,12.48,12.49,12.44,12.48,239249.22784509385,4.772,4.7758,4.7567,4.772,239249.2278
2008-05-30 09:40:00,12.49,12.53,12.49,12.52,170586.83772867665,4.7758,4.7911,4.7758,4.7873,170586.8377
2008-05-30 09:45:00,12.52,12.53,12.49,12.49,232834.4024708957,4.7873,4.7911,4.7758,4.7758,232834.4025
2008-05-30 09:50:00,12.5,12.53,12.48,12.51,204324.0674744595,4.7796,4.7911,4.772,4.7835,204324.0675
2008-05-30 09:55:00,12.51,12.52,12.48,12.52,273699.2159657876,4.7835,4.7873,4.772,4.7873,273699.216
2008-05-30 10:00:00,12.52,12.54,12.5,12.54,219291.9933475885,4.7873,4.7949,4.7796,4.7949,219291.9933
2008-05-30 10:05:00,12.54,12.56,12.53,12.54,263720.5987170349,4.7949,4.8026,4.7911,4.7949,263720.5987
2008-05-30 10:10:00,12.54,12.63,12.54,12.59,374673.31907816586,4.7949,4.8293,4.7949,4.8141,374673.3191
2008-05-30 10:15:00,12.59,12.6,12.57,12.58,212401.9957234497,4.8141,4.8179,4.8064,4.8102,212401.9957
2008-05-30 10:20:00,12.58,12.61,12.58,12.61,333333.3333333333,4.8102,4.8217,4.8102,4.8217,333333.3333
2008-05-30 10:25:00,12.61,12.62,12.59,12.62,324305.0605844619,4.8217,4.8255,4.8141,4.8255,324305.0606
2008-05-30 10:30:00,12.62,12.62,12.6,12.6,395343.3119505821,4.8255,4.8255,4.8179,4.8179,395343.312
2008-05-30 10:35:00,12.6,12.61,12.58,12.59,162033.73722974578,4.8179,4.8217,4.8102,4.8141,162033.7372
2008-05-30 10:40:00,12.58,12.6,12.58,12.58,118555.47636018058,4.8102,4.8179,4.8102,4.8102,118555.4764
2008-05-30 10:45:00,12.58,12.6,12.58,12.58,193157.5196008553,4.8102,4.8179,4.8102,4.8102,193157.5196
2008-05-30 10:50:00,12.58,12.58,12.53,12.54,227369.9215965788,4.8102,4.8102,4.7911,4.7949,227369.9216
2008-05-30 10:55:00,12.54,12.56,12.53,12.53,242813.0197196484,4.7949,4.8026,4.7911,4.7911,242813.0197
2008-05-30 11:00:00,12.53,12.55,12.53,12.55,143502.01948206226,4.7911,4.7988,4.7911,4.7988,143502.0195
2008-05-30 11:05:00,12.55,12.57,12.53,12.54,158232.35923022096,4.7988,4.8064,4.7911,4.7949,158232.3592
2008-05-30 11:10:00,12.54,12.55,12.52,12.53,271323.3547160846,4.7949,4.7988,4.7873,4.7911,271323.3547
2008-05-30 11:15:00,12.53,12.55,12.52,12.53,447374.67331907817,4.7911,4.7988,4.7873,4.7911,447374.6733
2008-05-30 11:20:00,12.53,12.56,12.52,12.55,129484.43810881444,4.7911,4.8026,4.7873,4.7988,129484.4381
2008-05-30 11:25:00,12.56,12.56,12.52,12.52,130197.19648372536,4.8026,4.8026,4.7873,4.7873,130197.1965
2008-05-30 11:30:00,12.52,12.54,12.52,12.54,110239.96198622,4.7873,4.7949,4.7873,4.7949,110239.962
2008-05-30 11:35:00,12.54,12.54,12.5,12.51,154430.98123069614,4.7949,4.7949,4.7796,4.7835,154430.9812
2008-05-30 11:40:00,12.5,12.53,12.5,12.52,133998.57448325018,4.7796,4.7911,4.7796,4.7873,133998.5745
2008-05-30 11:45:00,12.52,12.52,12.5,12.5,145165.12235685435,4.7873,4.7873,4.7796,4.7796,145165.1224
2008-05-30 11:50:00,12.5,12.52,12.5,12.52,126395.81848420051,4.7796,4.7873,4.7796,4.7873,126395.8185
2008-05-30 11:55:00,12.52,12.53,12.52,12.53,80304.11023996198,4.7873,4.7911,4.7873,4.7911,80304.1102
2008-05-30 12:00:00,12.53,12.53,12.52,12.53,46329.29436920884,4.7911,4.7911,4.7873,4.7911,46329.2944
2008-05-30 12:05:00,12.53,12.54,12.53,12.53,70563.07911617962,4.7911,4.7949,4.7911,4.7911,70563.0791
2008-05-30 12:10:00,12.53,12.54,12.53,12.54,48467.56949394156,4.7911,4.7949,4.7911,4.7949,48467.5695
2008-05-30 12:15:00,12.54,12.55,12.53,12.53,90282.72748871466,4.7949,4.7988,4.7911,4.7911,90282.7275
2008-05-30 12:20:00,12.54,12.55,12.53,12.55,123069.6127346163,4.7949,4.7988,4.7911,4.7988,123069.6127
2008-05-30 12:25:00,12.55,12.56,12.54,12.55,104775.48111190306,4.7988,4.8026,4.7949,4.7988,104775.4811
2008-05-30 12:30:00,12.55,12.56,12.54,12.55,104300.30886196246,4.7988,4.8026,4.7949,4.7988,104300.3089
2008-05-30 12:35:00,12.55,12.57,12.53,12.57,182228.55785222145,4.7988,4.8064,4.7911,4.8064,182228.5579
2008-05-30 12:40:00,12.57,12.58,12.56,12.56,88144.45236398195,4.8064,4.8102,4.8026,4.8026,88144.4524
2008-05-30 12:45:00,12.57,12.57,12.56,12.57,95509.6222380613,4.8064,4.8064,4.8026,4.8064,95509.6222
2008-05-30 12:50:00,12.57,12.58,12.54,12.55,86243.76336421953,4.8064,4.8102,4.7949,4.7988,86243.7634
2008-05-30 12:55:00,12.55,12.56,12.54,12.56,91708.24423853648,4.7988,4.8026,4.7949,4.8026,91708.2442
2008-05-30 13:00:00,12.55,12.56,12.55,12.56,90282.72748871466,4.7988,4.8026,4.7988,4.8026,90282.7275
2008-05-30 13:05:00,12.56,12.56,12.54,12.55,79353.76574008078,4.8026,4.8026,4.7949,4.7988,79353.7657
2008-05-30 13:10:00,12.54,12.55,12.53,12.53,158945.11760513188,4.7949,4.7988,4.7911,4.7911,158945.1176
2008-05-30 13:15:00,12.53,12.53,12.51,12.52,81016.86861487289,4.7911,4.7911,4.7835,4.7873,81016.8686
2008-05-30 13:20:00,12.52,12.54,12.52,12.54,57971.01449275362,4.7873,4.7949,4.7873,4.7949,57971.0145
2008-05-30 13:25:00,12.54,12.56,12.54,12.55,70563.07911617962,4.7949,4.8026,4.7949,4.7988,70563.0791
2008-05-30 13:30:00,12.54,12.55,12.54,12.54,59634.11736754574,4.7949,4.7988,4.7949,4.7949,59634.1174
2008-05-30 13:35:00,12.55,12.55,12.54,12.55,78403.42124019958,4.7988,4.7988,4.7949,4.7988,78403.4212
2008-05-30 13:40:00,12.55,12.56,12.54,12.55,94796.8638631504,4.7988,4.8026,4.7949,4.7988,94796.8639
2008-05-30 13:45:00,12.55,12.58,12.55,12.58,128534.09360893324,4.7988,4.8102,4.7988,4.8102,128534.0936
2008-05-30 13:50:00,12.58,12.59,12.56,12.56,142551.67498218105,4.8102,4.8141,4.8026,4.8026,142551.675
2008-05-30 13:55:00,12.57,12.57,12.56,12.56,116654.78736041817,4.8064,4.8064,4.8026,4.8026,116654.7874
2008-05-30 14:00:00,12.56,12.56,12.53,12.54,162746.4956046567,4.8026,4.8026,4.7911,4.7949,162746.4956
2008-05-30 14:05:00,12.53,12.56,12.53,12.55,154906.15348063674,4.7911,4.8026,4.7911,4.7988,154906.1535
2008-05-30 14:10:00,12.55,12.56,12.53,12.55,104775.48111190306,4.7988,4.8026,4.7911,4.7988,104775.4811
2008-05-30 14:15:00,12.55,12.56,12.55,12.56,80304.11023996198,4.7988,4.8026,4.7988,4.8026,80304.1102
2008-05-30 14:20:00,12.56,12.56,12.55,12.56,105963.41173675456,4.8026,4.8026,4.7988,4.8026,105963.4117
2008-05-30 14:25:00,12.56,12.57,12.56,12.57,68187.2178664766,4.8026,4.8064,4.8026,4.8064,68187.2179
2008-05-30 14:30:00,12.57,12.58,12.56,12.58,122594.4404846757,4.8064,4.8102,4.8026,4.8102,122594.4405
2008-05-30 14:35:00,12.58,12.59,12.58,12.59,158232.35923022096,4.8102,4.8141,4.8102,4.8141,158232.3592
2008-05-30 14:40:00,12.59,12.61,12.59,12.61,132335.47160845806,4.8141,4.8217,4.8141,4.8217,132335.4716
2008-05-30 14:45:00,12.61,12.61,12.59,12.59,216678.5459729152,4.8217,4.8217,4.8141,4.8141,216678.546
2008-05-30 14:50:00,12.59,12.61,12.59,12.61,137562.3663578047,4.8141,4.8217,4.8141,4.8217,137562.3664
2008-05-30 14:55:00,12.61,12.63,12.6,12.63,266571.6322166785,4.8217,4.8293,4.8179,4.8293,266571.6322
2008-05-30 15:00:00,12.63,12.63,12.61,12.62,349489.18983131385,4.8293,4.8293,4.8217,4.8255,349489.1898
2008-05-30 15:05:00,12.62,12.62,12.61,12.61,192919.93347588505,4.8255,4.8255,4.8217,4.8217,192919.9335
2008-05-30 15:10:00,12.61,12.63,12.61,12.63,389641.24495129485,4.8217,4.8293,4.8217,4.8293,389641.245
2008-05-30 15:15:00,12.62,12.63,12.6,12.61,466856.7355666429,4.8255,4.8293,4.8179,4.8217,466856.7356
2008-05-30 15:20:00,12.61,12.61,12.61,12.61,377761.93870277976,4.8217,4.8217,4.8217,4.8217,377761.9387
2008-05-30 15:25:00,12.61,12.61,12.59,12.6,291043.0030886196,4.8217,4.8217,4.8141,4.8179,291043.0031
2008-05-30 15:30:00,12.6,12.63,12.6,12.61,658588.7384176764,4.8179,4.8293,4.8179,4.8217,658588.7384
2008-05-30 15:35:00,12.61,12.62,12.58,12.62,509622.2380612972,4.8217,4.8255,4.8102,4.8255,509622.2381
2008-05-30 15:40:00,12.62,12.62,12.61,12.61,328819.19695889764,4.8255,4.8255,4.8217,4.8217,328819.197
2008-05-30 15:45:00,12.61,12.62,12.61,12.61,377999.5248277501,4.8217,4.8255,4.8217,4.8217,377999.5248
2008-05-30 15:50:00,12.61,12.64,12.61,12.63,1411736.7545735328,4.8217,4.8332,4.8217,4.8293,1411736.7546
2008-05-30 15:55:00,12.62,12.63,12.56,12.59,1701829.4131622713,4.8255,4.8293,4.8026,4.8141,1701829.4132
2008-06-02 09:30:00,12.63,12.63,12.53,12.55,309812.3069612735,4.8293,4.8293,4.7911,4.7988,309812.307
2008-06-02 09:35:00,12.55,12.61,12.53,12.56,516987.40793537657,4.7988,4.8217,4.7911,4.8026,516987.4079
2008-06-02 09:40:00,12.55,12.57,12.53,12.56,254454.73984319315,4.7988,4.8064,4.7911,4.8026,254454.7398
2008-06-02 09:45:00,12.56,12.56,12.51,12.53,236160.60822047992,4.8026,4.8026,4.7835,4.7911,236160.6082
2008-06-02 09:50:00,12.52,12.52,12.48,12.48,194583.0363506772,4.7873,4.7873,4.772,4.772,194583.0364
2008-06-02 09:55:00,12.48,12.5,12.46,12.49,323829.88833452127,4.772,4.7796,4.7643,4.7758,323829.8883
2008-06-02 10:00:00,12.49,12.53,12.49,12.52,395580.8980755524,4.7758,4.7911,4.7758,4.7873,395580.8981
2008-06-02 10:05:00,12.53,12.53,12.48,12.49,282489.9025896888,4.7911,4.7911,4.772,4.7758,282489.9026
2008-06-02 10:10:00,12.49,12.5,12.41,12.43,302684.7232121644,4.7758,4.7796,4.7452,4.7529,302684.7232
2008-06-02 10:15:00,12.43,12.45,12.42,12.44,358755.0487051556,4.7529,4.7605,4.7491,4.7567,358755.0487
2008-06-02 10:20:00,12.44,12.46,12.43,12.43,314326.4433357092,4.7567,4.7643,4.7529,4.7529,314326.4433
2008-06-02 10:25:00,12.43,12.47,12.43,12.45,245426.4670943217,4.7529,4.7682,4.7529,4.7605,245426.4671
2008-06-02 10:30:00,12.45,12.45,12.42,12.42,225944.4048467569,4.7605,4.7605,4.7491,4.7491,225944.4048
2008-06-02 10:35:00,12.42,12.42,12.4,12.41,397719.1732002851,4.7491,4.7491,4.7414,4.7452,397719.1732
2008-06-02 10:40:00,12.41,12.44,12.4,12.42,439771.9173200285,4.7452,4.7567,4.7414,4.7491,439771.9173
2008-06-02 10:45:00,12.42,12.43,12.42,12.43,214065.09859824184,4.7491,4.7529,4.7491,4.7529,214065.0986
2008-06-02 10:50:00,12.42,12.42,12.4,12.41,252316.46471846043,4.7491,4.7491,4.7414,4.7452,252316.4647
2008-06-02 10:55:00,12.41,12.41,12.38,12.38,253504.39534331195,4.7452,4.7452,4.7338,4.7338,253504.3953
2008-06-02 11:00:00,12.38,12.39,12.33,12.33,430743.64457115706,4.7338,4.7376,4.7146,4.7146,430743.6446
2008-06-02 11:05:00,12.33,12.34,12.31,12.33,514373.9605607032,4.7146,4.7185,4.707,4.7146,514373.9606
2008-06-02 11:10:00,12.33,12.33,12.32,12.33,490377.7619387028,4.7146,4.7146,4.7108,4.7146,490377.7619
2008-06-02 11:15:00,12.32,12.33,12.32,12.33,312425.7543359468,4.7108,4.7146,4.7108,4.7146,312425.7543
2008-06-02 11:20:00,12.32,12.33,12.27,12.27,574483.2501781896,4.7108,4.7146,4.6917,4.6917,574483.2502
2008-06-02 11:25:00,12.27,12.27,12.26,12.27,464480.8743169399,4.6917,4.6917,4.6879,4.6917,464480.8743
2008-06-02 11:30:00,12.27,12.27,12.24,12.25,478023.2834402471,4.6917,4.6917,4.6802,4.684,478023.2834
2008-06-02 11:35:00,12.25,12.27,12.22,12.25,454739.8431931575,4.684,4.6917,4.6726,4.684,454739.8432
2008-06-02 11:40:00,12.25,12.28,12.25,12.27,171774.76835352817,4.684,4.6955,4.684,4.6917,171774.7684
2008-06-02 11:45:00,12.27,12.29,12.23,12.24,432406.7474459492,4.6917,4.6993,4.6764,4.6802,432406.7474
2008-06-02 11:50:00,12.24,12.25,12.23,12.24,221905.44072226185,4.6802,4.684,4.6764,4.6802,221905.4407
2008-06-02 11:55:00,12.24,12.28,12.23,12.27,204561.6535994298,4.6802,4.6955,4.6764,4.6917,204561.6536
2008-06-02 12:00:00,12.27,12.3,12.26,12.29,354003.3262057496,4.6917,4.7032,4.6879,4.6993,354003.3262
2008-06-02 12:05:00,12.29,12.29,12.28,12.29,86481.34948918983,4.6993,4.6993,4.6955,4.6993,86481.3495
2008-06-02 12:10:00,12.29,12.31,12.29,12.29,115942.02898550723,4.6993,4.707,4.6993,4.6993,115942.029
2008-06-02 12:15:00,12.29,12.3,12.28,12.29,95272.036113091,4.6993,4.7032,4.6955,4.6993,95272.0361
2008-06-02 12:20:00,12.29,12.32,12.29,12.31,142076.50273224045,4.6993,4.7108,4.6993,4.707,142076.5027
2008-06-02 12:25:00,12.31,12.32,12.31,12.31,123307.1988595866,4.707,4.7108,4.707,4.707,123307.1989
2008-06-02 12:30:00,12.31,12.32,12.27,12.28,289855.0724637681,4.707,4.7108,4.6917,4.6955,289855.0725
2008-06-02 12:35:00,12.28,12.28,12.23,12.23,577571.8698028035,4.6955,4.6955,4.6764,4.6764,577571.8698
2008-06-02 12:40:00,12.23,12.24,12.22,12.23,526253.2668092183,4.6764,4.6802,4.6726,4.6764,526253.2668
2008-06-02 12:45:00,12.23,12.25,12.22,12.23,257068.18721786648,4.6764,4.684,4.6726,4.6764,257068.1872
2008-06-02 12:50:00,12.23,12.27,12.22,12.27,263483.0125920646,4.6764,4.6917,4.6726,4.6917,263483.0126
2008-06-02 12:55:00,12.27,12.28,12.26,12.27,196721.31147540984,4.6917,4.6955,4.6879,4.6917,196721.3115
2008-06-02 13:00:00,12.27,12.27,12.25,12.27,249227.84509384647,4.6917,4.6917,4.684,4.6917,249227.8451
2008-06-02 13:05:00,12.27,12.28,12.27,12.28,235210.2637205987,4.6917,4.6955,4.6917,4.6955,235210.2637
2008-06-02 13:10:00,12.27,12.31,12.27,12.31,227369.9215965788,4.6917,4.707,4.6917,4.707,227369.9216
2008-06-02 13:15:00,12.31,12.31,12.29,12.3,252554.0508434308,4.707,4.707,4.6993,4.7032,252554.0508
2008-06-02 13:20:00,12.29,12.31,12.29,12.31,172249.94060346877,4.6993,4.707,4.6993,4.707,172249.9406
2008-06-02 13:25:00,12.31,12.31,12.3,12.3,226419.57709669755,4.707,4.707,4.7032,4.7032,226419.5771
2008-06-02 13:30:00,12.3,12.31,12.3,12.3,148491.3281064386,4.7032,4.707,4.7032,4.7032,148491.3281
2008-06-02 13:35:00,12.31,12.32,12.3,12.31,130672.36873366596,4.707,4.7108,4.7032,4.707,130672.3687
2008-06-02 13:40:00,12.31,12.32,12.31,12.32,254454.73984319315,4.707,4.7108,4.707,4.7108,254454.7398
2008-06-02 13:45:00,12.32,12.33,12.32,12.33,229270.6105963412,4.7108,4.7146,4.7108,4.7146,229270.6106
2008-06-02 13:50:00,12.33,12.35,12.32,12.35,213352.34022333092,4.7146,4.7223,4.7108,4.7223,213352.3402
2008-06-02 13:55:00,12.36,12.37,12.33,12.34,363981.9434545023,4.7261,4.7299,4.7146,4.7185,363981.9435
2008-06-02 14:00:00,12.34,12.35,12.3,12.3,229508.19672131148,4.7185,4.7223,4.7032,4.7032,229508.1967
2008-06-02 14:05:00,12.3,12.34,12.3,12.33,205987.1703492516,4.7032,4.7185,4.7032,4.7146,205987.1703
2008-06-02 14:10:00,12.33,12.34,12.32,12.32,219054.4072226182,4.7146,4.7185,4.7108,4.7108,219054.4072
2008-06-02 14:15:00,12.32,12.33,12.31,12.31,176764.0769779045,4.7108,4.7146,4.707,4.707,176764.077
2008-06-02 14:20:00,12.31,12.34,12.29,12.29,198384.414350202,4.707,4.7185,4.6993,4.6993,198384.4144
2008-06-02 14:25:00,12.29,12.32,12.29,12.31,142789.26110715134,4.6993,4.7108,4.6993,4.707,142789.2611
2008-06-02 14:30:00,12.32,12.32,12.28,12.28,293894.03658826323,4.7108,4.7108,4.6955,4.6955,293894.0366
2008-06-02 14:35:00,12.29,12.3,12.27,12.27,227369.9215965788,4.6993,4.7032,4.6917,4.6917,227369.9216
2008-06-02 14:40:00,12.27,12.28,12.26,12.26,464718.4604419102,4.6917,4.6955,4.6879,4.6879,464718.4604
2008-06-02 14:45:00,12.27,12.3,12.27,12.29,148728.91423140888,4.6917,4.7032,4.6917,4.6993,148728.9142
2008-06-02 14:50:00,12.3,12.31,12.3,12.31,282965.0748396293,4.7032,4.707,4.7032,4.707,282965.0748
2008-06-02 14:55:00,12.31,12.33,12.3,12.32,494416.72606319794,4.707,4.7146,4.7032,4.7108,494416.7261
2008-06-02 15:00:00,12.32,12.32,12.29,12.3,312900.9265858874,4.7108,4.7108,4.6993,4.7032,312900.9266
2008-06-02 15:05:00,12.3,12.3,12.27,12.27,299120.9313376099,4.7032,4.7032,4.6917,4.6917,299120.9313
2008-06-02 15:10:00,12.27,12.31,12.27,12.29,374435.7329531955,4.6917,4.707,4.6917,4.6993,374435.733
2008-06-02 15:15:00,12.29,12.32,12.27,12.31,313376.098835828,4.6993,4.7108,4.6917,4.707,313376.0988
2008-06-02 15:20:00,12.31,12.33,12.3,12.32,375623.6635780471,4.707,4.7146,4.7032,4.7108,375623.6636
2008-06-02 15:25:00,12.32,12.37,12.32,12.35,569493.9415538133,4.7108,4.7299,4.7108,4.7223,569493.9416
2008-06-02 15:30:00,12.35,12.37,12.34,12.34,555476.3601805655,4.7223,4.7299,4.7185,4.7185,555476.3602
2008-06-02 15:35:00,12.34,12.34,12.32,12.33,536944.642432882,4.7185,4.7185,4.7108,4.7146,536944.6424
2008-06-02 15:40:00,12.33,12.35,12.33,12.33,770016.6310287479,4.7146,4.7223,4.7146,4.7146,770016.631
2008-06-02 15:45:00,12.34,12.36,12.33,12.34,1062009.9786172488,4.7185,4.7261,4.7146,4.7185,1062009.9786
2008-06-02 15:50:00,12.34,12.35,12.32,12.33,1504157.7571869802,4.7185,4.7223,4.7108,4.7146,1504157.7572
2008-06-02 15:55:00,12.33,12.35,12.32,12.34,1250890.9479686387,4.7146,4.7223,4.7108,4.7185,1250890.948
2008-06-03 09:30:00,12.41,12.49,12.37,12.48,487051.5561891186,4.7452,4.7758,4.7299,4.772,487051.5562
2008-06-03 09:35:00,12.48,12.6,12.48,12.58,957234.4975053456,4.772,4.8179,4.772,4.8102,957234.4975
2008-06-03 09:40:00,12.58,12.62,12.57,12.62,1029935.851746258,4.8102,4.8255,4.8064,4.8255,1029935.8517
2008-06-03 09:45:00,12.62,12.62,12.53,12.56,498455.69018769305,4.8255,4.8255,4.7911,4.8026,498455.6902
2008-06-03 09:50:00,12.56,12.56,12.5,12.53,533380.8505583274,4.8026,4.8026,4.7796,4.7911,533380.8506
2008-06-03 09:55:00,12.53,12.58,12.53,12.57,454502.2570681872,4.7911,4.8102,4.7911,4.8064,454502.2571
2008-06-03 10:00:00,12.57,12.72,12.57,12.71,925397.9567593252,4.8064,4.8638,4.8064,4.8599,925397.9568
2008-06-03 10:05:00,12.71,12.73,12.66,12.69,395818.4842005227,4.8599,4.8676,4.8408,4.8523,395818.4842
2008-06-03 10:10:00,12.69,12.69,12.62,12.64,1131860.2993585174,4.8523,4.8523,4.8255,4.8332,1131860.2994
2008-06-03 10:15:00,12.63,12.66,12.58,12.65,767878.3559040152,4.8293,4.8408,4.8102,4.837,767878.3559
2008-06-03 10:20:00,12.65,12.65,12.62,12.62,371584.6994535519,4.837,4.837,4.8255,4.8255,371584.6995
2008-06-03 10:25:00,12.62,12.64,12.61,12.62,436920.8838203849,4.8255,4.8332,4.8217,4.8255,436920.8838
2008-06-03 10:30:00,12.62,12.64,12.6,12.63,276312.6633404609,4.8255,4.8332,4.8179,4.8293,276312.6633
2008-06-03 10:35:00,12.63,12.66,12.63,12.66,224281.30197196483,4.8293,4.8408,4.8293,4.8408,224281.302
2008-06-03 10:40:00,12.65,12.67,12.65,12.65,454264.67094321694,4.837,4.8446,4.837,4.837,454264.6709
2008-06-03 10:45:00,12.65,12.65,12.61,12.61,189593.7277263008,4.837,4.837,4.8217,4.8217,189593.7277
2008-06-03 10:50:00,12.61,12.67,12.61,12.64,191969.5889760038,4.8217,4.8446,4.8217,4.8332,191969.589
2008-06-03 10:55:00,12.64,12.65,12.61,12.64,280589.2135899264,4.8332,4.837,4.8217,4.8332,280589.2136
2008-06-03 11:00:00,12.64,12.67,12.62,12.62,169874.07935376573,4.8332,4.8446,4.8255,4.8255,169874.0794
2008-06-03 11:05:00,12.61,12.63,12.61,12.62,308149.20408648136,4.8217,4.8293,4.8217,4.8255,308149.2041
2008-06-03 11:10:00,12.62,12.63,12.6,12.62,246376.8115942029,4.8255,4.8293,4.8179,4.8255,246376.8116
2008-06-03 11:15:00,12.62,12.67,12.62,12.65,415300.5464480874,4.8255,4.8446,4.8255,4.837,415300.5464
2008-06-03 11:20:00,12.66,12.66,12.64,12.64,86006.17723924923,4.8408,4.8408,4.8332,4.8332,86006.1772
2008-06-03 11:25:00,12.65,12.65,12.62,12.62,202660.96459966732,4.837,4.837,4.8255,4.8255,202660.9646
2008-06-03 11:30:00,12.62,12.64,12.6,12.61,119268.23473509148,4.8255,4.8332,4.8179,4.8217,119268.2347
2008-06-03 11:35:00,12.6,12.62,12.6,12.61,172487.52672843906,4.8179,4.8255,4.8179,4.8217,172487.5267
2008-06-03 11:40:00,12.61,12.63,12.61,12.61,180327.868852459,4.8217,4.8293,4.8217,4.8217,180327.8689
2008-06-03 11:45:00,12.62,12.62,12.61,12.61,110002.3758612497,4.8255,4.8255,4.8217,4.8217,110002.3759
2008-06-03 11:50:00,12.61,12.62,12.6,12.61,117367.54573532904,4.8217,4.8255,4.8179,4.8217,117367.5457
2008-06-03 11:55:00,12.61,12.62,12.61,12.61,125920.64623425993,4.8217,4.8255,4.8217,4.8217,125920.6462
2008-06-03 12:00:00,12.61,12.63,12.59,12.59,218104.062722737,4.8217,4.8293,4.8141,4.8141,218104.0627
2008-06-03 12:05:00,12.59,12.6,12.58,12.58,115942.02898550723,4.8141,4.8179,4.8102,4.8102,115942.029
2008-06-03 12:10:00,12.58,12.58,12.5,12.52,2022095.509622238,4.8102,4.8102,4.7796,4.7873,2022095.5096
2008-06-03 12:15:00,12.52,12.53,12.52,12.53,256355.4288429556,4.7873,4.7911,4.7873,4.7911,256355.4288
2008-06-03 12:20:00,12.53,12.53,12.49,12.5,358755.0487051556,4.7911,4.7911,4.7758,4.7796,358755.0487
2008-06-03 12:25:00,12.5,12.5,12.48,12.48,221905.44072226185,4.7796,4.7796,4.772,4.772,221905.4407
2008-06-03 12:30:00,12.48,12.5,12.47,12.5,241625.0890947969,4.772,4.7796,4.7682,4.7796,241625.0891
2008-06-03 12:35:00,12.5,12.51,12.5,12.51,69612.7346162984,4.7796,4.7835,4.7796,4.7835,69612.7346
2008-06-03 12:40:00,12.51,12.52,12.48,12.48,126158.23235923024,4.7835,4.7873,4.772,4.772,126158.2324
2008-06-03 12:45:00,12.48,12.48,12.47,12.47,146590.6391066762,4.772,4.772,4.7682,4.7682,146590.6391
2008-06-03 12:50:00,12.47,12.48,12.46,12.48,267046.8044666192,4.7682,4.772,4.7643,4.772,267046.8045
2008-06-03 12:55:00,12.48,12.48,12.45,12.45,204799.2397244001,4.772,4.772,4.7605,4.7605,204799.2397
2008-06-03 13:00:00,12.45,12.46,12.45,12.45,98598.24186267522,4.7605,4.7643,4.7605,4.7605,98598.2419
2008-06-03 13:05:00,12.45,12.46,12.44,12.45,156094.08410548823,4.7605,4.7643,4.7567,4.7605,156094.0841
2008-06-03 13:10:00,12.45,12.46,12.43,12.44,343549.53670705634,4.7605,4.7643,4.7529,4.7567,343549.5367
2008-06-03 13:15:00,12.44,12.46,12.43,12.45,209075.78997386555,4.7567,4.7643,4.7529,4.7605,209075.79
2008-06-03 13:20:00,12.45,12.46,12.41,12.42,250415.77571869805,4.7605,4.7643,4.7452,4.7491,250415.7757
2008-06-03 13:25:00,12.42,12.43,12.37,12.37,397481.5870753148,4.7491,4.7529,4.7299,4.7299,397481.5871
2008-06-03 13:30:00,12.37,12.37,12.32,12.33,681634.5925397957,4.7299,4.7299,4.7108,4.7146,681634.5925
2008-06-03 13:35:00,12.33,12.36,12.3,12.31,615110.4775481112,4.7146,4.7261,4.7032,4.707,615110.4775
2008-06-03 13:40:00,12.31,12.32,12.27,12.31,511285.3409360893,4.707,4.7108,4.6917,4.707,511285.3409
2008-06-03 13:45:00,12.31,12.31,12.24,12.26,602518.4129246852,4.707,4.707,4.6802,4.6879,602518.4129
2008-06-03 13:50:00,12.25,12.27,12.22,12.24,572820.1473033975,4.684,4.6917,4.6726,4.6802,572820.1473
2008-06-03 13:55:00,12.24,12.27,12.21,12.27,739130.4347826088,4.6802,4.6917,4.6688,4.6917,739130.4348
2008-06-03 14:00:00,12.27,12.27,12.24,12.25,358755.0487051556,4.6917,4.6917,4.6802,4.684,358755.0487
2008-06-03 14:05:00,12.24,12.26,12.2,12.26,765740.0807792825,4.6802,4.6879,4.6649,4.6879,765740.0808
2008-06-03 14:10:00,12.26,12.27,12.25,12.26,308386.79021145165,4.6879,4.6917,4.684,4.6879,308386.7902
2008-06-03 14:15:00,12.26,12.26,12.23,12.23,426229.5081967213,4.6879,4.6879,4.6764,4.6764,426229.5082
2008-06-03 14:20:00,12.23,12.24,12.2,12.21,389641.24495129485,4.6764,4.6802,4.6649,4.6688,389641.245
2008-06-03 14:25:00,12.21,12.21,12.16,12.2,554288.429555714,4.6688,4.6688,4.6496,4.6649,554288.4296
2008-06-03 14:30:00,12.2,12.23,12.19,12.21,496317.4150629604,4.6649,4.6764,4.6611,4.6688,496317.4151
2008-06-03 14:35:00,12.21,12.24,12.2,12.23,431456.402946068,4.6688,4.6802,4.6649,4.6764,431456.4029
2008-06-03 14:40:00,12.23,12.24,12.21,12.24,504395.3433119506,4.6764,4.6802,4.6688,4.6802,504395.3433
2008-06-03 14:45:00,12.24,12.25,12.23,12.24,293418.86433832266,4.6802,4.684,4.6764,4.6802,293418.8643
2008-06-03 14:50:00,12.24,12.27,12.24,12.25,411974.3406985032,4.6802,4.6917,4.6802,4.684,411974.3407
2008-06-03 14:55:00,12.25,12.27,12.24,12.26,376811.59420289856,4.684,4.6917,4.6802,4.6879,376811.5942
2008-06-03 15:00:00,12.26,12.35,12.24,12.3,829175.576146353,4.6879,4.7223,4.6802,4.7032,829175.5761
2008-06-03 15:05:00,12.31,12.35,12.29,12.35,617723.9249227846,4.707,4.7223,4.6993,4.7223,617723.9249
2008-06-03 15:10:00,12.35,12.36,12.31,12.34,510572.5825611784,4.7223,4.7261,4.707,4.7185,510572.5826
2008-06-03 15:15:00,12.34,12.35,12.32,12.33,527203.6113090996,4.7185,4.7223,4.7108,4.7146,527203.6113
2008-06-03 15:20:00,12.33,12.34,12.32,12.33,505583.2739368021,4.7146,4.7185,4.7108,4.7146,505583.2739
2008-06-03 15:25:00,12.33,12.34,12.32,12.34,707056.307911618,4.7146,4.7185,4.7108,4.7185,707056.3079
2008-06-03 15:30:00,12.34,12.37,12.32,12.35,813732.4780232834,4.7185,4.7299,4.7108,4.7223,813732.478
2008-06-03 15:35:00,12.35,12.37,12.33,12.36,853884.5331432645,4.7223,4.7299,4.7146,4.7261,853884.5331
2008-06-03 15:40:00,12.35,12.36,12.32,12.33,1058683.7728676645,4.7223,4.7261,4.7108,4.7146,1058683.7729
2008-06-03 15:45:00,12.33,12.37,12.33,12.36,749109.0520313614,4.7146,4.7299,4.7146,4.7261,749109.052
2008-06-03 15:50:00,12.35,12.36,12.33,12.33,1013779.9952482776,4.7223,4.7261,4.7146,4.7146,1013779.9952
2008-06-03 15:55:00,12.33,12.35,12.32,12.33,1171774.768353528,4.7146,4.7223,4.7108,4.7146,1171774.7684
2008-06-04 09:30:00,12.26,12.32,12.22,12.31,340223.3309574721,4.6879,4.7108,4.6726,4.707,340223.331
2008-06-04 09:35:00,12.3,12.38,12.28,12.32,345450.22570681875,4.7032,4.7338,4.6955,4.7108,345450.2257
2008-06-04 09:40:00,12.32,12.48,12.32,12.43,422428.1301971965,4.7108,4.772,4.7108,4.7529,422428.1302
2008-06-04 09:45:00,12.43,12.47,12.41,12.47,251366.12021857925,4.7529,4.7682,4.7452,4.7682,251366.1202
2008-06-04 09:50:00,12.48,12.5,12.48,12.5,366357.8047042053,4.772,4.7796,4.772,4.7796,366357.8047
2008-06-04 09:55:00,12.5,12.54,12.49,12.52,394155.3813257306,4.7796,4.7949,4.7758,4.7873,394155.3813
2008-06-04 10:00:00,12.52,12.55,12.5,12.53,358517.4625801853,4.7873,4.7988,4.7796,4.7911,358517.4626
2008-06-04 10:05:00,12.53,12.53,12.5,12.53,329531.9553338085,4.7911,4.7911,4.7796,4.7911,329531.9553
2008-06-04 10:10:00,12.53,12.53,12.5,12.5,247089.5699691138,4.7911,4.7911,4.7796,4.7796,247089.57
2008-06-04 10:15:00,12.5,12.5,12.49,12.5,927773.8180090284,4.7796,4.7796,4.7758,4.7796,927773.818
2008-06-04 10:20:00,12.5,12.57,12.5,12.57,374673.31907816586,4.7796,4.8064,4.7796,4.8064,374673.3191
2008-06-04 10:25:00,12.56,12.59,12.52,12.52,1365882.632454265,4.8026,4.8141,4.7873,4.7873,1365882.6325
2008-06-04 10:30:00,12.52,12.59,12.52,12.58,422190.5440722262,4.7873,4.8141,4.7873,4.8102,422190.5441
2008-06-04 10:35:00,12.58,12.61,12.56,12.59,630315.9895462105,4.8102,4.8217,4.8026,4.8141,630315.9895
2008-06-04 10:40:00,12.59,12.61,12.57,12.6,435495.3670705631,4.8141,4.8217,4.8064,4.8179,435495.3671
2008-06-04 10:45:00,12.6,12.62,12.59,12.61,243763.3642195296,4.8179,4.8255,4.8141,4.8217,243763.3642
2008-06-04 10:50:00,12.62,12.72,12.62,12.69,713946.3055357568,4.8255,4.8638,4.8255,4.8523,713946.3055
2008-06-04 10:55:00,12.69,12.73,12.68,12.72,572582.5611784272,4.8523,4.8676,4.8485,4.8638,572582.5612
2008-06-04 11:00:00,12.73,12.73,12.72,12.72,429793.3000712759,4.8676,4.8676,4.8638,4.8638,429793.3001
2008-06-04 11:05:00,12.72,12.72,12.68,12.69,516749.8218104063,4.8638,4.8638,4.8485,4.8523,516749.8218
2008-06-04 11:10:00,12.69,12.7,12.68,12.69,455215.01544309815,4.8523,4.8561,4.8485,4.8523,455215.0154
2008-06-04 11:15:00,12.69,12.7,12.68,12.69,201948.2062247565,4.8523,4.8561,4.8485,4.8523,201948.2062
2008-06-04 11:20:00,12.69,12.75,12.69,12.74,413637.4435732953,4.8523,4.8752,4.8523,4.8714,413637.4436
2008-06-04 11:25:00,12.74,12.74,12.72,12.73,287004.0389641245,4.8714,4.8714,4.8638,4.8676,287004.039
2008-06-04 11:30:00,12.73,12.74,12.72,12.72,435495.3670705631,4.8676,4.8714,4.8638,4.8638,435495.3671
2008-06-04 11:35:00,12.72,12.75,12.72,12.74,767165.5975291043,4.8638,4.8752,4.8638,4.8714,767165.5975
2008-06-04 11:40:00,12.74,12.74,12.72,12.73,462817.7714421478,4.8714,4.8714,4.8638,4.8676,462817.7714
2008-06-04 11:45:00,12.73,12.74,12.7,12.71,356616.7735804229,4.8676,4.8714,4.8561,4.8599,356616.7736
2008-06-04 11:50:00,12.71,12.74,12.71,12.73,263007.84034212405,4.8599,4.8714,4.8599,4.8676,263007.8403
2008-06-04 11:55:00,12.73,12.73,12.69,12.69,209075.78997386555,4.8676,4.8676,4.8523,4.8523,209075.79
2008-06-04 12:00:00,12.69,12.69,12.66,12.66,378237.1109527204,4.8523,4.8523,4.8408,4.8408,378237.111
2008-06-04 12:05:00,12.66,12.67,12.65,12.66,149679.2587312901,4.8408,4.8446,4.837,4.8408,149679.2587
2008-06-04 12:10:00,12.66,12.71,12.66,12.71,239011.6417201236,4.8408,4.8599,4.8408,4.8599,239011.6417
2008-06-04 12:15:00,12.71,12.72,12.68,12.69,392017.1062009979,4.8599,4.8638,4.8485,4.8523,392017.1062
2008-06-04 12:20:00,12.69,12.73,12.69,12.69,239724.40009503445,4.8523,4.8676,4.8523,4.8523,239724.4001
2008-06-04 12:25:00,12.69,12.69,12.65,12.66,366120.21857923496,4.8523,4.8523,4.837,4.8408,366120.2186
2008-06-04 12:30:00,12.66,12.67,12.64,12.64,203136.136849608,4.8408,4.8446,4.8332,4.8332,203136.1368
2008-06-04 12:35:00,12.64,12.64,12.62,12.63,406034.6875742457,4.8332,4.8332,4.8255,4.8293,406034.6876
2008-06-04 12:40:00,12.63,12.63,12.61,12.62,383464.005702067,4.8293,4.8293,4.8217,4.8255,383464.0057
2008-06-04 12:45:00,12.62,12.64,12.62,12.62,283915.4193395105,4.8255,4.8332,4.8255,4.8255,283915.4193
2008-06-04 12:50:00,12.62,12.66,12.62,12.64,181278.21335234024,4.8255,4.8408,4.8255,4.8332,181278.2134
2008-06-04 12:55:00,12.64,12.64,12.6,12.62,383464.005702067,4.8332,4.8332,4.8179,4.8255,383464.0057
2008-06-04 13:00:00,12.62,12.64,12.62,12.62,192444.7612259444,4.8255,4.8332,4.8255,4.8255,192444.7612
2008-06-04 13:05:00,12.62,12.62,12.57,12.57,535519.1256830601,4.8255,4.8255,4.8064,4.8064,535519.1257
2008-06-04 13:10:00,12.57,12.6,12.57,12.58,166547.8736041815,4.8064,4.8179,4.8064,4.8102,166547.8736
2008-06-04 13:15:00,12.58,12.61,12.58,12.59,146115.46685673558,4.8102,4.8217,4.8102,4.8141,146115.4669
2008-06-04 13:20:00,12.59,12.61,12.58,12.6,151817.5338560228,4.8141,4.8217,4.8102,4.8179,151817.5339
2008-06-04 13:25:00,12.61,12.64,12.6,12.62,182703.73010216205,4.8217,4.8332,4.8179,4.8255,182703.7301
2008-06-04 13:30:00,12.62,12.66,12.62,12.65,174863.38797814207,4.8255,4.8408,4.8255,4.837,174863.388
2008-06-04 13:35:00,12.65,12.66,12.61,12.61,234735.0914706581,4.837,4.8408,4.8217,4.8217,234735.0915
2008-06-04 13:40:00,12.61,12.64,12.6,12.63,188405.79710144928,4.8217,4.8332,4.8179,4.8293,188405.7971
2008-06-04 13:45:00,12.63,12.64,12.62,12.63,277025.42171537183,4.8293,4.8332,4.8255,4.8293,277025.4217
2008-06-04 13:50:00,12.63,12.68,12.62,12.66,209313.37609883584,4.8293,4.8485,4.8255,4.8408,209313.3761
2008-06-04 13:55:00,12.66,12.68,12.66,12.66,142789.26110715134,4.8408,4.8485,4.8408,4.8408,142789.2611
2008-06-04 14:00:00,12.66,12.66,12.63,12.63,120218.57923497268,4.8408,4.8408,4.8293,4.8293,120218.5792
2008-06-04 14:05:00,12.64,12.64,12.61,12.61,161320.9788548349,4.8332,4.8332,4.8217,4.8217,161320.9789
2008-06-04 14:10:00,12.61,12.61,12.56,12.58,339985.7448325018,4.8217,4.8217,4.8026,4.8102,339985.7448
2008-06-04 14:15:00,12.58,12.6,12.56,12.56,388928.48657638393,4.8102,4.8179,4.8026,4.8026,388928.4866
2008-06-04 14:20:00,12.56,12.59,12.55,12.58,278926.11071513424,4.8026,4.8141,4.7988,4.8102,278926.1107
2008-06-04 14:25:00,12.58,12.6,12.57,12.58,222143.02684723213,4.8102,4.8179,4.8064,4.8102,222143.0268
2008-06-04 14:30:00,12.58,12.61,12.56,12.61,269422.6657163222,4.8102,4.8217,4.8026,4.8217,269422.6657
2008-06-04 14:35:00,12.61,12.66,12.61,12.65,243763.3642195296,4.8217,4.8408,4.8217,4.837,243763.3642
2008-06-04 14:40:00,12.65,12.66,12.63,12.63,218579.2349726776,4.837,4.8408,4.8293,4.8293,218579.235
2008-06-04 14:45:00,12.63,12.63,12.57,12.59,782608.695652174,4.8293,4.8293,4.8064,4.8141,782608.6957
2008-06-04 14:50:00,12.6,12.61,12.56,12.56,338797.81420765026,4.8179,4.8217,4.8026,4.8026,338797.8142
2008-06-04 14:55:00,12.56,12.58,12.53,12.56,297695.4145877881,4.8026,4.8102,4.7911,4.8026,297695.4146
2008-06-04 15:00:00,12.56,12.58,12.54,12.57,325968.163459254,4.8026,4.8102,4.7949,4.8064,325968.1635
2008-06-04 15:05:00,12.57,12.6,12.55,12.56,201473.0339748159,4.8064,4.8179,4.7988,4.8026,201473.034
2008-06-04 15:10:00,12.56,12.57,12.53,12.56,309812.3069612735,4.8026,4.8064,4.7911,4.8026,309812.307
2008-06-04 15:15:00,12.56,12.62,12.55,12.58,652649.0852934188,4.8026,4.8255,4.7988,4.8102,652649.0853
2008-06-04 15:20:00,12.58,12.61,12.56,12.6,328344.024708957,4.8102,4.8217,4.8026,4.8179,328344.0247
2008-06-04 15:25:00,12.61,12.62,12.54,12.56,344975.0534568781,4.8217,4.8255,4.7949,4.8026,344975.0535
2008-06-04 15:30:00,12.56,12.56,12.53,12.56,523164.6471846044,4.8026,4.8026,4.7911,4.8026,523164.6472
2008-06-04 15:35:00,12.56,12.57,12.54,12.55,245426.4670943217,4.8026,4.8064,4.7949,4.7988,245426.4671
2008-06-04 15:40:00,12.55,12.57,12.53,12.56,588738.4176764077,4.7988,4.8064,4.7911,4.8026,588738.4177
2008-06-04 15:45:00,12.56,12.63,12.56,12.59,856022.8082679971,4.8026,4.8293,4.8026,4.8141,856022.8083
2008-06-04 15:50:00,12.6,12.61,12.56,12.58,1044191.019244476,4.8179,4.8217,4.8026,4.8102,1044191.0192
2008-06-04 15:55:00,12.58,12.58,12.53,12.55,1710857.6859111427,4.8102,4.8102,4.7911,4.7988,1710857.6859
2008-06-05 09:30:00,12.74,12.74,12.59,12.61,601092.8961748634,4.8714,4.8714,4.8141,4.8217,601092.8962
2008-06-05 09:35:00,12.61,12.61,12.51,12.56,277975.76621525304,4.8217,4.8217,4.7835,4.8026,277975.7662
2008-06-05 09:40:00,12.56,12.62,12.56,12.58,279638.8690900452,4.8026,4.8255,4.8026,4.8102,279638.8691
2008-06-05 09:45:00,12.58,12.58,12.56,12.58,242813.0197196484,4.8102,4.8102,4.8026,4.8102,242813.0197
2008-06-05 09:50:00,12.58,12.6,12.58,12.58,208125.44547398432,4.8102,4.8179,4.8102,4.8102,208125.4455
2008-06-05 09:55:00,12.58,12.61,12.57,12.61,219054.4072226182,4.8102,4.8217,4.8064,4.8217,219054.4072
2008-06-05 10:00:00,12.61,12.61,12.58,12.6,375148.4913281064,4.8217,4.8217,4.8102,4.8179,375148.4913
2008-06-05 10:05:00,12.6,12.64,12.59,12.62,277975.76621525304,4.8179,4.8332,4.8141,4.8255,277975.7662
2008-06-05 10:10:00,12.61,12.66,12.61,12.64,302684.7232121644,4.8217,4.8408,4.8217,4.8332,302684.7232
2008-06-05 10:15:00,12.64,12.68,12.64,12.67,356141.6013304823,4.8332,4.8485,4.8332,4.8446,356141.6013
2008-06-05 10:20:00,12.67,12.67,12.64,12.64,346638.15633167024,4.8446,4.8446,4.8332,4.8332,346638.1563
2008-06-05 10:25:00,12.65,12.66,12.64,12.64,147540.9836065574,4.837,4.8408,4.8332,4.8332,147540.9836
2008-06-05 10:30:00,12.64,12.67,12.64,12.65,257780.9455927774,4.8332,4.8446,4.8332,4.837,257780.9456
2008-06-05 10:35:00,12.64,12.65,12.63,12.63,102162.03373722977,4.8332,4.837,4.8293,4.8293,102162.0337
2008-06-05 10:40:00,12.64,12.64,12.62,12.63,377286.7664528392,4.8332,4.8332,4.8255,4.8293,377286.7665
2008-06-05 10:45:00,12.63,12.65,12.62,12.64,212164.40959847943,4.8293,4.837,4.8255,4.8332,212164.4096
2008-06-05 10:50:00,12.64,12.66,12.64,12.66,313138.51271085767,4.8332,4.8408,4.8332,4.8408,313138.5127
2008-06-05 10:55:00,12.66,12.69,12.66,12.67,248277.5005939653,4.8408,4.8523,4.8408,4.8446,248277.5006
2008-06-05 11:00:00,12.67,12.69,12.66,12.67,122832.026609646,4.8446,4.8523,4.8408,4.8446,122832.0266
2008-06-05 11:05:00,12.66,12.67,12.63,12.66,379662.6277025422,4.8408,4.8446,4.8293,4.8408,379662.6277
2008-06-05 11:10:00,12.66,12.66,12.64,12.64,70325.49299120932,4.8408,4.8408,4.8332,4.8332,70325.493
2008-06-05 11:15:00,12.64,12.68,12.64,12.67,205749.5842242813,4.8332,4.8485,4.8332,4.8446,205749.5842
2008-06-05 11:20:00,12.66,12.67,12.62,12.63,230933.7134711333,4.8408,4.8446,4.8255,4.8293,230933.7135
2008-06-05 11:25:00,12.63,12.68,12.63,12.68,207650.2732240437,4.8293,4.8485,4.8293,4.8485,207650.2732
2008-06-05 11:30:00,12.68,12.68,12.65,12.65,110952.72036113092,4.8485,4.8485,4.837,4.837,110952.7204
2008-06-05 11:35:00,12.65,12.67,12.65,12.67,82204.79923972441,4.837,4.8446,4.837,4.8446,82204.7992
2008-06-05 11:40:00,12.67,12.67,12.65,12.66,123544.7849845569,4.8446,4.8446,4.837,4.8408,123544.785
2008-06-05 11:45:00,12.66,12.69,12.66,12.68,207650.2732240437,4.8408,4.8523,4.8408,4.8485,207650.2732
2008-06-05 11:50:00,12.68,12.68,12.67,12.68,153243.05060584462,4.8485,4.8485,4.8446,4.8485,153243.0506
2008-06-05 11:55:00,12.68,12.68,12.66,12.68,143502.01948206226,4.8485,4.8485,4.8408,4.8485,143502.0195
2008-06-05 12:00:00,12.67,12.69,12.67,12.69,302684.7232121644,4.8446,4.8523,4.8446,4.8523,302684.7232
2008-06-05 12:05:00,12.69,12.69,12.68,12.69,111903.06486101211,4.8523,4.8523,4.8485,4.8523,111903.0649
2008-06-05 12:10:00,12.69,12.69,12.66,12.67,103112.37823711096,4.8523,4.8523,4.8408,4.8446,103112.3782
2008-06-05 12:15:00,12.67,12.67,12.65,12.66,173675.45735329058,4.8446,4.8446,4.837,4.8408,173675.4574
2008-06-05 12:20:00,12.66,12.69,12.66,12.67,178902.3521026372,4.8408,4.8523,4.8408,4.8446,178902.3521
2008-06-05 12:25:00,12.67,12.68,12.66,12.66,237823.71109527204,4.8446,4.8485,4.8408,4.8408,237823.7111
2008-06-05 12:30:00,12.66,12.68,12.66,12.67,370634.3549536707,4.8408,4.8485,4.8408,4.8446,370634.355
2008-06-05 12:35:00,12.67,12.67,12.66,12.66,198384.414350202,4.8446,4.8446,4.8408,4.8408,198384.4144
2008-06-05 12:40:00,12.66,12.68,12.65,12.66,205274.4119743407,4.8408,4.8485,4.837,4.8408,205274.412
2008-06-05 12:45:00,12.66,12.67,12.63,12.64,382276.0750772155,4.8408,4.8446,4.8293,4.8332,382276.0751
2008-06-05 12:50:00,12.63,12.65,12.61,12.64,319078.16583511524,4.8293,4.837,4.8217,4.8332,319078.1658
2008-06-05 12:55:00,12.64,12.65,12.63,12.64,148253.74198146828,4.8332,4.837,4.8293,4.8332,148253.742
2008-06-05 13:00:00,12.64,12.67,12.64,12.65,237110.95272036115,4.8332,4.8446,4.8332,4.837,237110.9527
2008-06-05 13:05:00,12.66,12.66,12.64,12.64,103825.13661202186,4.8408,4.8408,4.8332,4.8332,103825.1366
2008-06-05 13:10:00,12.65,12.65,12.63,12.64,159420.28985507248,4.837,4.837,4.8293,4.8332,159420.2899
2008-06-05 13:15:00,12.64,12.64,12.63,12.63,69375.1484913281,4.8332,4.8332,4.8293,4.8293,69375.1485
2008-06-05 13:20:00,12.63,12.64,12.63,12.63,218341.64884770729,4.8293,4.8332,4.8293,4.8293,218341.6488
2008-06-05 13:25:00,12.63,12.64,12.62,12.63,702779.7576621525,4.8293,4.8332,4.8255,4.8293,702779.7577
2008-06-05 13:30:00,12.62,12.63,12.62,12.63,308386.79021145165,4.8255,4.8293,4.8255,4.8293,308386.7902
2008-06-05 13:35:00,12.63,12.65,12.62,12.65,698265.6212877168,4.8293,4.837,4.8255,4.837,698265.6213
2008-06-05 13:40:00,12.65,12.67,12.65,12.66,121644.09598479448,4.837,4.8446,4.837,4.8408,121644.096
2008-06-05 13:45:00,12.66,12.66,12.65,12.65,118555.47636018058,4.8408,4.8408,4.837,4.837,118555.4764
2008-06-05 13:50:00,12.65,12.66,12.64,12.66,216678.5459729152,4.837,4.8408,4.8332,4.8408,216678.546
2008-06-05 13:55:00,12.66,12.66,12.65,12.66,312900.9265858874,4.8408,4.8408,4.837,4.8408,312900.9266
2008-06-05 14:00:00,12.66,12.66,12.65,12.65,280826.79971489665,4.8408,4.8408,4.837,4.837,280826.7997
2008-06-05 14:05:00,12.65,12.66,12.65,12.65,295081.9672131148,4.837,4.8408,4.837,4.837,295081.9672
2008-06-05 14:10:00,12.65,12.66,12.65,12.65,205274.4119743407,4.837,4.8408,4.837,4.837,205274.412
2008-06-05 14:15:00,12.65,12.66,12.65,12.65,124019.9572344975,4.837,4.8408,4.837,4.837,124019.9572
2008-06-05 14:20:00,12.65,12.65,12.59,12.63,536944.642432882,4.837,4.837,4.8141,4.8293,536944.6424
2008-06-05 14:25:00,12.62,12.64,12.61,12.62,425041.5775718698,4.8255,4.8332,4.8217,4.8255,425041.5776
2008-06-05 14:30:00,12.62,12.64,12.61,12.63,282965.0748396293,4.8255,4.8332,4.8217,4.8293,282965.0748
2008-06-05 14:35:00,12.63,12.66,12.63,12.66,199572.34497505345,4.8293,4.8408,4.8293,4.8408,199572.345
2008-06-05 14:40:00,12.66,12.66,12.63,12.65,79591.35186505108,4.8408,4.8408,4.8293,4.837,79591.3519
2008-06-05 14:45:00,12.65,12.67,12.65,12.66,90045.14136374436,4.837,4.8446,4.837,4.8408,90045.1414
2008-06-05 14:50:00,12.66,12.67,12.64,12.66,74602.04324067474,4.8408,4.8446,4.8332,4.8408,74602.0432
2008-06-05 14:55:00,12.66,12.69,12.66,12.67,129484.43810881444,4.8408,4.8523,4.8408,4.8446,129484.4381
2008-06-05 15:00:00,12.67,12.68,12.66,12.66,103825.13661202186,4.8446,4.8485,4.8408,4.8408,103825.1366
2008-06-05 15:05:00,12.66,12.72,12.66,12.72,146115.46685673558,4.8408,4.8638,4.8408,4.8638,146115.4669
2008-06-05 15:10:00,12.72,12.76,12.7,12.72,393680.20907579,4.8638,4.8791,4.8561,4.8638,393680.2091
2008-06-05 15:15:00,12.73,12.73,12.72,12.72,200760.27559990497,4.8676,4.8676,4.8638,4.8638,200760.2756
2008-06-05 15:20:00,12.72,12.72,12.7,12.7,418151.5799477311,4.8638,4.8638,4.8561,4.8561,418151.5799
2008-06-05 15:25:00,12.7,12.71,12.68,12.68,262057.4958422428,4.8561,4.8599,4.8485,4.8485,262057.4958
2008-06-05 15:30:00,12.68,12.69,12.68,12.69,214540.27084818247,4.8485,4.8523,4.8485,4.8523,214540.2708
2008-06-05 15:35:00,12.69,12.72,12.69,12.69,456402.9460679496,4.8523,4.8638,4.8523,4.8523,456402.9461
2008-06-05 15:40:00,12.69,12.7,12.67,12.68,480399.1446899501,4.8523,4.8561,4.8446,4.8485,480399.1447
2008-06-05 15:45:00,12.67,12.68,12.64,12.64,1038251.3661202186,4.8446,4.8485,4.8332,4.8332,1038251.3661
2008-06-05 15:50:00,12.64,12.67,12.64,12.64,692563.5542884296,4.8332,4.8446,4.8332,4.8332,692563.5543
2008-06-05 15:55:00,12.64,12.69,12.64,12.66,728914.2314088857,4.8332,4.8523,4.8332,4.8408,728914.2314
2008-06-06 09:30:00,12.54,12.59,12.5,12.53,334283.6778332146,4.7949,4.8141,4.7796,4.7911,334283.6778
2008-06-06 09:35:00,12.53,12.59,12.53,12.57,471133.28581610834,4.7911,4.8141,4.7911,4.8064,471133.2858
2008-06-06 09:40:00,12.57,12.58,12.56,12.57,266571.6322166785,4.8064,4.8102,4.8026,4.8064,266571.6322
2008-06-06 09:45:00,12.57,12.58,12.56,12.56,186267.52197671653,4.8064,4.8102,4.8026,4.8026,186267.522
2008-06-06 09:50:00,12.56,12.59,12.56,12.58,380137.7999524828,4.8026,4.8141,4.8026,4.8102,380137.8
2008-06-06 09:55:00,12.57,12.58,12.56,12.56,438108.8144452364,4.8064,4.8102,4.8026,4.8026,438108.8144
2008-06-06 10:00:00,12.56,12.58,12.56,12.57,560465.6688049418,4.8026,4.8102,4.8026,4.8064,560465.6688
2008-06-06 10:05:00,12.57,12.58,12.56,12.57,485388.45331432647,4.8064,4.8102,4.8026,4.8064,485388.4533
2008-06-06 10:10:00,12.57,12.58,12.56,12.56,384651.93632691854,4.8064,4.8102,4.8026,4.8026,384651.9363
2008-06-06 10:15:00,12.56,12.58,12.56,12.57,303872.6538370159,4.8026,4.8102,4.8026,4.8064,303872.6538
2008-06-06 10:20:00,12.57,12.58,12.56,12.58,202660.96459966732,4.8064,4.8102,4.8026,4.8102,202660.9646
2008-06-06 10:25:00,12.58,12.58,12.5,12.52,284628.1777144215,4.8102,4.8102,4.7796,4.7873,284628.1777
2008-06-06 10:30:00,12.52,12.56,12.48,12.54,268472.321216441,4.7873,4.8026,4.772,4.7949,268472.3212
2008-06-06 10:35:00,12.54,12.55,12.52,12.53,324305.0605844619,4.7949,4.7988,4.7873,4.7911,324305.0606
2008-06-06 10:40:00,12.53,12.53,12.47,12.48,459491.56569256354,4.7911,4.7911,4.7682,4.772,459491.5657
2008-06-06 10:45:00,12.48,12.5,12.47,12.5,300546.4480874317,4.772,4.7796,4.7682,4.7796,300546.4481
2008-06-06 10:50:00,12.5,12.5,12.48,12.49,231171.2995961036,4.7796,4.7796,4.772,4.7758,231171.2996
2008-06-06 10:55:00,12.49,12.49,12.47,12.47,219529.5794725588,4.7758,4.7758,4.7682,4.7682,219529.5795
2008-06-06 11:00:00,12.47,12.47,12.43,12.44,249940.60346875744,4.7682,4.7682,4.7529,4.7567,249940.6035
2008-06-06 11:05:00,12.44,12.44,12.4,12.41,373722.9745782847,4.7567,4.7567,4.7414,4.7452,373722.9746
2008-06-06 11:10:00,12.41,12.42,12.39,12.4,861249.7030173438,4.7452,4.7491,4.7376,4.7414,861249.703
2008-06-06 11:15:00,12.4,12.42,12.4,12.42,685435.9705393205,4.7414,4.7491,4.7414,4.7491,685435.9705
2008-06-06 11:20:00,12.42,12.42,12.4,12.41,409360.8933238299,4.7491,4.7491,4.7414,4.7452,409360.8933
2008-06-06 11:25:00,12.4,12.41,12.4,12.4,287479.2112140651,4.7414,4.7452,4.7414,4.7414,287479.2112
2008-06-06 11:30:00,12.4,12.41,12.4,12.4,288191.969588976,4.7414,4.7452,4.7414,4.7414,288191.9696
2008-06-06 11:35:00,12.41,12.42,12.4,12.42,346638.15633167024,4.7452,4.7491,4.7414,4.7491,346638.1563
2008-06-06 11:40:00,12.42,12.45,12.42,12.42,301259.2064623426,4.7491,4.7605,4.7491,4.7491,301259.2065
2008-06-06 11:45:00,12.42,12.46,12.42,12.43,214540.27084818247,4.7491,4.7643,4.7491,4.7529,214540.2708
2008-06-06 11:50:00,12.43,12.45,12.42,12.43,138275.1247327156,4.7529,4.7605,4.7491,4.7529,138275.1247
2008-06-06 11:55:00,12.42,12.43,12.41,12.42,190781.6583511523,4.7491,4.7529,4.7452,4.7491,190781.6584
2008-06-06 12:00:00,12.42,12.42,12.42,12.42,246376.8115942029,4.7491,4.7491,4.7491,4.7491,246376.8116
2008-06-06 12:05:00,12.42,12.43,12.41,12.42,212877.1679733904,4.7491,4.7529,4.7452,4.7491,212877.168
2008-06-06 12:10:00,12.42,12.46,12.42,12.44,217628.8904727964,4.7491,4.7643,4.7491,4.7567,217628.8905
2008-06-06 12:15:00,12.45,12.46,12.43,12.44,159420.28985507248,4.7605,4.7643,4.7529,4.7567,159420.2899
2008-06-06 12:20:00,12.44,12.44,12.42,12.42,135661.6773580423,4.7567,4.7567,4.7491,4.7491,135661.6774
2008-06-06 12:25:00,12.42,12.42,12.41,12.42,224518.8880969352,4.7491,4.7491,4.7452,4.7491,224518.8881
2008-06-06 12:30:00,12.42,12.43,12.42,12.42,105488.23948681397,4.7491,4.7529,4.7491,4.7491,105488.2395
2008-06-06 12:35:00,12.42,12.45,12.42,12.45,171062.00997861725,4.7491,4.7605,4.7491,4.7605,171062.01
2008-06-06 12:40:00,12.45,12.46,12.45,12.45,131860.29935851746,4.7605,4.7643,4.7605,4.7605,131860.2994
2008-06-06 12:45:00,12.45,12.5,12.45,12.49,140888.57210738893,4.7605,4.7796,4.7605,4.7758,140888.5721
2008-06-06 12:50:00,12.49,12.49,12.45,12.46,210263.72059871705,4.7758,4.7758,4.7605,4.7643,210263.7206
2008-06-06 12:55:00,12.46,12.46,12.43,12.45,125207.88785934902,4.7643,4.7643,4.7529,4.7605,125207.8879
2008-06-06 13:00:00,12.45,12.45,12.4,12.41,286291.2805892136,4.7605,4.7605,4.7414,4.7452,286291.2806
2008-06-06 13:05:00,12.4,12.41,12.38,12.38,213352.34022333092,4.7414,4.7452,4.7338,4.7338,213352.3402
2008-06-06 13:10:00,12.38,12.4,12.37,12.39,264433.3570919458,4.7338,4.7414,4.7299,4.7376,264433.3571
2008-06-06 13:15:00,12.39,12.4,12.34,12.34,283677.83321454027,4.7376,4.7414,4.7185,4.7185,283677.8332
2008-06-06 13:20:00,12.34,12.4,12.34,12.37,218104.062722737,4.7185,4.7414,4.7185,4.7299,218104.0627
2008-06-06 13:25:00,12.37,12.38,12.36,12.36,131147.54098360657,4.7299,4.7338,4.7261,4.7261,131147.541
2008-06-06 13:30:00,12.36,12.38,12.35,12.38,181990.9717272512,4.7261,4.7338,4.7223,4.7338,181990.9717
2008-06-06 13:35:00,12.38,12.41,12.37,12.37,212164.40959847943,4.7338,4.7452,4.7299,4.7299,212164.4096
2008-06-06 13:40:00,12.37,12.4,12.37,12.39,136136.8496079829,4.7299,4.7414,4.7299,4.7376,136136.8496
2008-06-06 13:45:00,12.39,12.39,12.37,12.37,236160.60822047992,4.7376,4.7376,4.7299,4.7299,236160.6082
2008-06-06 13:50:00,12.37,12.37,12.32,12.35,322166.78545972914,4.7299,4.7299,4.7108,4.7223,322166.7855
2008-06-06 13:55:00,12.34,12.36,12.34,12.35,186029.93585174627,4.7185,4.7261,4.7185,4.7223,186029.9359
2008-06-06 14:00:00,12.35,12.35,12.32,12.32,155143.73960560703,4.7223,4.7223,4.7108,4.7108,155143.7396
2008-06-06 14:05:00,12.32,12.33,12.29,12.3,295319.55333808507,4.7108,4.7146,4.6993,4.7032,295319.5533
2008-06-06 14:10:00,12.31,12.32,12.26,12.27,376098.8358279877,4.707,4.7108,4.6879,4.6917,376098.8358
2008-06-06 14:15:00,12.27,12.31,12.24,12.3,734378.7122832027,4.6917,4.707,4.6802,4.7032,734378.7123
2008-06-06 14:20:00,12.3,12.32,12.29,12.29,556901.8769303872,4.7032,4.7108,4.6993,4.6993,556901.8769
2008-06-06 14:25:00,12.29,12.3,12.27,12.29,397244.0009503445,4.6993,4.7032,4.6917,4.6993,397244.001
2008-06-06 14:30:00,12.29,12.32,12.28,12.29,323592.302209551,4.6993,4.7108,4.6955,4.6993,323592.3022
2008-06-06 14:35:00,12.29,12.29,12.27,12.27,201235.4478498456,4.6993,4.6993,4.6917,4.6917,201235.4478
2008-06-06 14:40:00,12.28,12.29,12.27,12.28,235447.84984556903,4.6955,4.6993,4.6917,4.6955,235447.8498
2008-06-06 14:45:00,12.29,12.3,12.29,12.29,336421.9529579473,4.6993,4.7032,4.6993,4.6993,336421.953
2008-06-06 14:50:00,12.29,12.31,12.28,12.28,501306.7236873367,4.6993,4.707,4.6955,4.6955,501306.7237
2008-06-06 14:55:00,12.28,12.29,12.27,12.28,321454.0270848182,4.6955,4.6993,4.6917,4.6955,321454.0271
2008-06-06 15:00:00,12.28,12.32,12.28,12.32,362081.2544547399,4.6955,4.7108,4.6955,4.7108,362081.2545
2008-06-06 15:05:00,12.32,12.4,12.31,12.4,622475.6474221905,4.7108,4.7414,4.707,4.7414,622475.6474
2008-06-06 15:10:00,12.4,12.42,12.37,12.37,379425.0415775719,4.7414,4.7491,4.7299,4.7299,379425.0416
2008-06-06 15:15:00,12.37,12.37,12.32,12.33,364219.52957947255,4.7299,4.7299,4.7108,4.7146,364219.5296
2008-06-06 15:20:00,12.34,12.34,12.3,12.3,342361.6060822048,4.7185,4.7185,4.7032,4.7032,342361.6061
2008-06-06 15:25:00,12.3,12.32,12.29,12.31,459966.7379425042,4.7032,4.7108,4.6993,4.707,459966.7379
2008-06-06 15:30:00,12.31,12.32,12.29,12.31,560703.2549299122,4.707,4.7108,4.6993,4.707,560703.2549
2008-06-06 15:35:00,12.31,12.36,12.3,12.36,743644.5711570445,4.707,4.7261,4.7032,4.7261,743644.5712
2008-06-06 15:40:00,12.36,12.37,12.32,12.33,649322.8795438346,4.7261,4.7299,4.7108,4.7146,649322.8795
2008-06-06 15:45:00,12.33,12.34,12.33,12.34,823948.6813970064,4.7146,4.7185,4.7146,4.7185,823948.6814
2008-06-06 15:50:00,12.34,12.35,12.33,12.35,1429080.541696365,4.7185,4.7223,4.7146,4.7223,1429080.5417
2008-06-06 15:55:00,12.35,12.36,12.32,12.32,1830838.6790211448,4.7223,4.7261,4.7108,4.7108,1830838.679
2008-06-09 09:30:00,12.29,12.41,12.29,12.34,388453.31432644336,4.6993,4.7452,4.6993,4.7185,388453.3143
2008-06-09 09:35:00,12.34,12.44,12.33,12.43,180090.28272748872,4.7185,4.7567,4.7146,4.7529,180090.2827
2008-06-09 09:40:00,12.43,12.43,12.33,12.35,256355.4288429556,4.7529,4.7529,4.7146,4.7223,256355.4288
2008-06-09 09:45:00,12.34,12.36,12.26,12.29,303872.6538370159,4.7185,4.7261,4.6879,4.6993,303872.6538
2008-06-09 09:50:00,12.29,12.37,12.27,12.34,369208.8382038489,4.6993,4.7299,4.6917,4.7185,369208.8382
2008-06-09 09:55:00,12.34,12.38,12.32,12.38,181278.21335234024,4.7185,4.7338,4.7108,4.7338,181278.2134
2008-06-09 10:00:00,12.38,12.46,12.35,12.36,391541.93395105726,4.7338,4.7643,4.7223,4.7261,391541.934
2008-06-09 10:05:00,12.37,12.37,12.33,12.34,183416.4884770729,4.7299,4.7299,4.7146,4.7185,183416.4885
2008-06-09 10:10:00,12.34,12.37,12.33,12.35,162271.3233547161,4.7185,4.7299,4.7146,4.7223,162271.3234
2008-06-09 10:15:00,12.35,12.44,12.35,12.38,254929.91209313367,4.7223,4.7567,4.7223,4.7338,254929.9121
2008-06-09 10:20:00,12.38,12.41,12.35,12.39,288429.5557139463,4.7338,4.7452,4.7223,4.7376,288429.5557
2008-06-09 10:25:00,12.39,12.4,12.34,12.36,191732.0028510335,4.7376,4.7414,4.7185,4.7261,191732.0029
2008-06-09 10:30:00,12.36,12.38,12.35,12.38,135661.6773580423,4.7261,4.7338,4.7223,4.7338,135661.6774
2008-06-09 10:35:00,12.38,12.38,12.34,12.35,135424.091233072,4.7338,4.7338,4.7185,4.7223,135424.0912
2008-06-09 10:40:00,12.34,12.37,12.34,12.34,173437.87122832026,4.7185,4.7299,4.7185,4.7185,173437.8712
2008-06-09 10:45:00,12.34,12.34,12.31,12.32,430030.8861962461,4.7185,4.7185,4.707,4.7108,430030.8862
2008-06-09 10:50:00,12.32,12.32,12.29,12.32,272273.6992159658,4.7108,4.7108,4.6993,4.7108,272273.6992
2008-06-09 10:55:00,12.32,12.33,12.31,12.31,120693.75148491329,4.7108,4.7146,4.707,4.707,120693.7515
2008-06-09 11:00:00,12.32,12.34,12.31,12.33,97885.48348776432,4.7108,4.7185,4.707,4.7146,97885.4835
2008-06-09 11:05:00,12.33,12.33,12.28,12.28,545735.3290567831,4.7146,4.7146,4.6955,4.6955,545735.3291
2008-06-09 11:10:00,12.28,12.32,12.28,12.31,116892.37348538844,4.6955,4.7108,4.6955,4.707,116892.3735
2008-06-09 11:15:00,12.31,12.32,12.3,12.3,109052.0313613685,4.707,4.7108,4.7032,4.7032,109052.0314
2008-06-09 11:20:00,12.31,12.33,12.3,12.32,76265.14611546687,4.707,4.7146,4.7032,4.7108,76265.1461
2008-06-09 11:25:00,12.32,12.36,12.32,12.35,134711.3328581611,4.7108,4.7261,4.7108,4.7223,134711.3329
2008-06-09 11:30:00,12.35,12.37,12.35,12.35,105013.06723687336,4.7223,4.7299,4.7223,4.7223,105013.0672
2008-06-09 11:35:00,12.36,12.37,12.34,12.34,80304.11023996198,4.7261,4.7299,4.7185,4.7185,80304.1102
2008-06-09 11:40:00,12.34,12.35,12.3,12.32,137087.1941078641,4.7185,4.7223,4.7032,4.7108,137087.1941
2008-06-09 11:45:00,12.32,12.34,12.31,12.33,84105.48823948682,4.7108,4.7185,4.707,4.7146,84105.4882
2008-06-09 11:50:00,12.34,12.34,12.32,12.33,49180.32786885246,4.7185,4.7185,4.7108,4.7146,49180.3279
2008-06-09 11:55:00,12.33,12.36,12.33,12.36,78641.00736516988,4.7146,4.7261,4.7146,4.7261,78641.0074
2008-06-09 12:00:00,12.35,12.36,12.29,12.29,176051.3186029936,4.7223,4.7261,4.6993,4.6993,176051.3186
2008-06-09 12:05:00,12.3,12.3,12.28,12.29,65573.77049180328,4.7032,4.7032,4.6955,4.6993,65573.7705
2008-06-09 12:10:00,12.29,12.29,12.28,12.28,85531.00498930863,4.6993,4.6993,4.6955,4.6955,85531.005
2008-06-09 12:15:00,12.28,12.28,12.27,12.28,77928.24899025897,4.6955,4.6955,4.6917,4.6955,77928.249
2008-06-09 12:20:00,12.28,12.28,12.27,12.27,58446.18674269423,4.6955,4.6955,4.6917,4.6917,58446.1867
2008-06-09 12:25:00,12.28,12.28,12.26,12.26,91708.24423853648,4.6955,4.6955,4.6879,4.6879,91708.2442
2008-06-09 12:30:00,12.26,12.26,12.23,12.23,261344.737467332,4.6879,4.6879,4.6764,4.6764,261344.7375
2008-06-09 12:35:00,12.24,12.24,12.21,12.22,228320.26609646,4.6802,4.6802,4.6688,4.6726,228320.2661
2008-06-09 12:40:00,12.23,12.24,12.22,12.22,130909.95485863628,4.6764,4.6802,4.6726,4.6726,130909.9549
2008-06-09 12:45:00,12.23,12.24,12.21,12.21,199809.93110002376,4.6764,4.6802,4.6688,4.6688,199809.9311
2008-06-09 12:50:00,12.21,12.24,12.2,12.21,282489.9025896888,4.6688,4.6802,4.6649,4.6688,282489.9026
2008-06-09 12:55:00,12.21,12.22,12.2,12.21,242575.4335946781,4.6688,4.6726,4.6649,4.6688,242575.4336
2008-06-09 13:00:00,12.21,12.21,12.2,12.21,679733.9035400333,4.6688,4.6688,4.6649,4.6688,679733.9035
2008-06-09 13:05:00,12.21,12.21,12.16,12.18,374198.1468282252,4.6688,4.6688,4.6496,4.6573,374198.1468
2008-06-09 13:10:00,12.18,12.19,12.16,12.16,345687.81183178903,4.6573,4.6611,4.6496,4.6496,345687.8118
2008-06-09 13:15:00,12.16,12.17,12.1,12.11,962223.806129722,4.6496,4.6535,4.6267,4.6305,962223.8061
2008-06-09 13:20:00,12.11,12.13,12.09,12.1,525065.3361843668,4.6305,4.6382,4.6229,4.6267,525065.3362
2008-06-09 13:25:00,12.09,12.11,12.08,12.1,354478.4984556902,4.6229,4.6305,4.619,4.6267,354478.4985
2008-06-09 13:30:00,12.1,12.12,12.09,12.11,440484.67569493945,4.6267,4.6343,4.6229,4.6305,440484.6757
2008-06-09 13:35:00,12.11,12.13,12.11,12.11,223093.3713471133,4.6305,4.6382,4.6305,4.6305,223093.3713
2008-06-09 13:40:00,12.11,12.11,12.1,12.1,511522.9270610596,4.6305,4.6305,4.6267,4.6267,511522.9271
2008-06-09 13:45:00,12.1,12.1,12.07,12.07,386552.62532668095,4.6267,4.6267,4.6152,4.6152,386552.6253
2008-06-09 13:50:00,12.07,12.07,12.04,12.04,751960.085531005,4.6152,4.6152,4.6037,4.6037,751960.0855
2008-06-09 13:55:00,12.04,12.08,12.04,12.04,317652.6490852934,4.6037,4.619,4.6037,4.6037,317652.6491
2008-06-09 14:00:00,12.05,12.07,12.04,12.06,263007.84034212405,4.6076,4.6152,4.6037,4.6114,263007.8403
2008-06-09 14:05:00,12.06,12.06,12.03,12.04,436445.7115704443,4.6114,4.6114,4.5999,4.6037,436445.7116
2008-06-09 14:10:00,12.04,12.05,12.03,12.03,350914.7065811357,4.6037,4.6076,4.5999,4.5999,350914.7066
2008-06-09 14:15:00,12.03,12.04,12.01,12.04,452363.98194345454,4.5999,4.6037,4.5923,4.6037,452363.9819
2008-06-09 14:20:00,12.03,12.08,12.02,12.08,370871.941078641,4.5999,4.619,4.5961,4.619,370871.9411
2008-06-09 14:25:00,12.08,12.13,12.07,12.13,501069.1375623664,4.619,4.6382,4.6152,4.6382,501069.1376
2008-06-09 14:30:00,12.13,12.16,12.12,12.13,367783.3214540271,4.6382,4.6496,4.6343,4.6382,367783.3215
2008-06-09 14:35:00,12.13,12.17,12.12,12.16,632216.6785459729,4.6382,4.6535,4.6343,4.6496,632216.6785
2008-06-09 14:40:00,12.17,12.17,12.12,12.13,271085.76859111426,4.6535,4.6535,4.6343,4.6382,271085.7686
2008-06-09 14:45:00,12.13,12.19,12.13,12.16,265383.70159182703,4.6382,4.6611,4.6382,4.6496,265383.7016
2008-06-09 14:50:00,12.16,12.18,12.13,12.13,244476.1225944405,4.6496,4.6573,4.6382,4.6382,244476.1226
2008-06-09 14:55:00,12.13,12.16,12.13,12.13,293418.86433832266,4.6382,4.6496,4.6382,4.6382,293418.8643
2008-06-09 15:00:00,12.13,12.15,12.12,12.13,422190.5440722262,4.6382,4.6458,4.6343,4.6382,422190.5441
2008-06-09 15:05:00,12.13,12.18,12.12,12.16,722261.8199097173,4.6382,4.6573,4.6343,4.6496,722261.8199
2008-06-09 15:10:00,12.16,12.21,12.16,12.2,635542.8842955572,4.6496,4.6688,4.6496,4.6649,635542.8843
2008-06-09 15:15:00,12.2,12.21,12.19,12.21,377999.5248277501,4.6649,4.6688,4.6611,4.6688,377999.5248
2008-06-09 15:20:00,12.21,12.21,12.17,12.18,822523.1646471847,4.6688,4.6688,4.6535,4.6573,822523.1646
2008-06-09 15:25:00,12.18,12.19,12.16,12.18,330719.88595866004,4.6573,4.6611,4.6496,4.6573,330719.886
2008-06-09 15:30:00,12.19,12.2,12.18,12.18,638393.9177952008,4.6611,4.6649,4.6573,4.6573,638393.9178
2008-06-09 15:35:00,12.18,12.19,12.18,12.18,555001.1879306248,4.6573,4.6611,4.6573,4.6573,555001.1879
2008-06-09 15:40:00,12.18,12.22,12.18,12.22,1228557.8522214305,4.6573,4.6726,4.6573,4.6726,1228557.8522
2008-06-09 15:45:00,12.22,12.24,12.21,12.24,823948.6813970064,4.6726,4.6802,4.6688,4.6802,823948.6814
2008-06-09 15:50:00,12.23,12.25,12.23,12.25,818484.2005226895,4.6764,4.684,4.6764,4.684,818484.2005
2008-06-09 15:55:00,12.25,12.25,12.23,12.24,574245.6640532193,4.684,4.684,4.6764,4.6802,574245.6641
2008-06-10 09:30:00,11.98,12.1,11.98,12.05,785459.7291518175,4.5808,4.6267,4.5808,4.6076,785459.7292
2008-06-10 09:35:00,12.05,12.08,12.02,12.06,303872.6538370159,4.6076,4.619,4.5961,4.6114,303872.6538
2008-06-10 09:40:00,12.06,12.06,12.03,12.04,253266.8092183417,4.6114,4.6114,4.5999,4.6037,253266.8092
2008-06-10 09:45:00,12.04,12.07,12.03,12.06,372772.63007840345,4.6037,4.6152,4.5999,4.6114,372772.6301
2008-06-10 09:50:00,12.06,12.13,12.05,12.08,436683.29769541457,4.6114,4.6382,4.6076,4.619,436683.2977
2008-06-10 09:55:00,12.07,12.08,12.05,12.06,224518.8880969352,4.6152,4.619,4.6076,4.6114,224518.8881
2008-06-10 10:00:00,12.06,12.07,12.03,12.06,203611.30909954853,4.6114,4.6152,4.5999,4.6114,203611.3091
2008-06-10 10:05:00,12.05,12.08,12.05,12.08,277500.5939653124,4.6076,4.619,4.6076,4.619,277500.594
2008-06-10 10:10:00,12.08,12.14,12.07,12.12,337847.46970776905,4.619,4.642,4.6152,4.6343,337847.4697
2008-06-10 10:15:00,12.12,12.13,12.1,12.11,206462.3425991922,4.6343,4.6382,4.6267,4.6305,206462.3426
2008-06-10 10:20:00,12.12,12.12,12.06,12.06,165122.3568543597,4.6343,4.6343,4.6114,4.6114,165122.3569
2008-06-10 10:25:00,12.06,12.09,12.05,12.05,176764.0769779045,4.6114,4.6229,4.6076,4.6076,176764.077
2008-06-10 10:30:00,12.05,12.08,12.04,12.06,238774.05559515324,4.6076,4.619,4.6037,4.6114,238774.0556
2008-06-10 10:35:00,12.06,12.06,12.03,12.05,236160.60822047992,4.6114,4.6114,4.5999,4.6076,236160.6082
2008-06-10 10:40:00,12.05,12.05,12.03,12.05,250178.18959372773,4.6076,4.6076,4.5999,4.6076,250178.1896
2008-06-10 10:45:00,12.06,12.07,12.05,12.05,165359.94297933002,4.6114,4.6152,4.6076,4.6076,165359.943
2008-06-10 10:50:00,12.05,12.06,12.03,12.05,190781.6583511523,4.6076,4.6114,4.5999,4.6076,190781.6584
2008-06-10 10:55:00,12.05,12.08,12.02,12.05,228320.26609646,4.6076,4.619,4.5961,4.6076,228320.2661
2008-06-10 11:00:00,12.05,12.09,12.01,12.03,288904.7279638869,4.6076,4.6229,4.5923,4.5999,288904.728
2008-06-10 11:05:00,12.03,12.05,12.02,12.05,292706.10596341174,4.5999,4.6076,4.5961,4.6076,292706.106
2008-06-10 11:10:00,12.05,12.06,12.0,12.0,261819.90971727253,4.6076,4.6114,4.5885,4.5885,261819.9097
2008-06-10 11:15:00,12.0,12.03,12.0,12.03,200285.1033499644,4.5885,4.5999,4.5885,4.5999,200285.1033
2008-06-10 11:20:00,12.03,12.03,12.0,12.03,198859.58660014256,4.5999,4.5999,4.5885,4.5999,198859.5866
2008-06-10 11:25:00,12.03,12.03,12.01,12.02,220242.33784746967,4.5999,4.5999,4.5923,4.5961,220242.3378
2008-06-10 11:30:00,12.02,12.04,12.02,12.03,192919.93347588505,4.5961,4.6037,4.5961,4.5999,192919.9335
2008-06-10 11:35:00,12.03,12.06,12.02,12.06,211689.23734853885,4.5999,4.6114,4.5961,4.6114,211689.2373
2008-06-10 11:40:00,12.06,12.11,12.06,12.1,226657.16322166787,4.6114,4.6305,4.6114,4.6267,226657.1632
2008-06-10 11:45:00,12.11,12.13,12.09,12.09,331907.81658351154,4.6305,4.6382,4.6229,4.6229,331907.8166
2008-06-10 11:50:00,12.09,12.13,12.08,12.09,203848.8952245189,4.6229,4.6382,4.619,4.6229,203848.8952
2008-06-10 11:55:00,12.09,12.12,12.08,12.09,118555.47636018058,4.6229,4.6343,4.619,4.6229,118555.4764
2008-06-10 12:00:00,12.09,12.1,12.07,12.1,142076.50273224045,4.6229,4.6267,4.6152,4.6267,142076.5027
2008-06-10 12:05:00,12.1,12.12,12.1,12.1,77215.49061534807,4.6267,4.6343,4.6267,4.6267,77215.4906
2008-06-10 12:10:00,12.1,12.16,12.1,12.11,412449.5129484438,4.6267,4.6496,4.6267,4.6305,412449.5129
2008-06-10 12:15:00,12.11,12.16,12.11,12.14,217866.47659776668,4.6305,4.6496,4.6305,4.642,217866.4766
2008-06-10 12:20:00,12.14,12.18,12.13,12.17,220479.92397244,4.642,4.6573,4.6382,4.6535,220479.924
2008-06-10 12:25:00,12.17,12.17,12.12,12.13,184366.8329769541,4.6535,4.6535,4.6343,4.6382,184366.833
2008-06-10 12:30:00,12.13,12.16,12.13,12.16,178664.76597766692,4.6382,4.6496,4.6382,4.6496,178664.766
2008-06-10 12:35:00,12.16,12.18,12.15,12.16,212164.40959847943,4.6496,4.6573,4.6458,4.6496,212164.4096
2008-06-10 12:40:00,12.16,12.19,12.15,12.17,354478.4984556902,4.6496,4.6611,4.6458,4.6535,354478.4985
2008-06-10 12:45:00,12.17,12.21,12.17,12.21,257068.18721786648,4.6535,4.6688,4.6535,4.6688,257068.1872
2008-06-10 12:50:00,12.21,12.24,12.21,12.21,355904.015205512,4.6688,4.6802,4.6688,4.6688,355904.0152
2008-06-10 12:55:00,12.21,12.24,12.19,12.2,377999.5248277501,4.6688,4.6802,4.6611,4.6649,377999.5248
2008-06-10 13:00:00,12.2,12.2,12.16,12.17,138987.88310762652,4.6649,4.6649,4.6496,4.6535,138987.8831
2008-06-10 13:05:00,12.17,12.19,12.16,12.17,125445.47398431932,4.6535,4.6611,4.6496,4.6535,125445.474
2008-06-10 13:10:00,12.17,12.27,12.17,12.26,325255.4050843431,4.6535,4.6917,4.6535,4.6879,325255.4051
2008-06-10 13:15:00,12.26,12.27,12.22,12.24,189593.7277263008,4.6879,4.6917,4.6726,4.6802,189593.7277
2008-06-10 13:20:00,12.24,12.24,12.22,12.23,205274.4119743407,4.6802,4.6802,4.6726,4.6764,205274.412
2008-06-10 13:25:00,12.23,12.27,12.23,12.27,121881.6821097648,4.6764,4.6917,4.6764,4.6917,121881.6821
2008-06-10 13:30:00,12.27,12.27,12.21,12.22,269897.8379662628,4.6917,4.6917,4.6688,4.6726,269897.838
2008-06-10 13:35:00,12.22,12.22,12.21,12.22,295081.9672131148,4.6726,4.6726,4.6688,4.6726,295081.9672
2008-06-10 13:40:00,12.22,12.24,12.22,12.24,227369.9215965788,4.6726,4.6802,4.6726,4.6802,227369.9216
2008-06-10 13:45:00,12.23,12.24,12.22,12.24,178427.1798526966,4.6764,4.6802,4.6726,4.6802,178427.1799
2008-06-10 13:50:00,12.23,12.25,12.22,12.23,157757.18698028036,4.6764,4.684,4.6726,4.6764,157757.187
2008-06-10 13:55:00,12.24,12.24,12.19,12.2,166785.45972915183,4.6802,4.6802,4.6611,4.6649,166785.4597
2008-06-10 14:00:00,12.2,12.2,12.14,12.15,275599.90496555,4.6649,4.6649,4.642,4.6458,275599.905
2008-06-10 14:05:00,12.15,12.17,12.1,12.14,499643.6208125445,4.6458,4.6535,4.6267,4.642,499643.6208
2008-06-10 14:10:00,12.14,12.14,12.1,12.13,185317.1774768353,4.642,4.642,4.6267,4.6382,185317.1775
2008-06-10 14:15:00,12.13,12.13,12.05,12.08,493466.3815633168,4.6382,4.6382,4.6076,4.619,493466.3816
2008-06-10 14:20:00,12.08,12.12,12.08,12.09,138037.53860774531,4.619,4.6343,4.619,4.6229,138037.5386
2008-06-10 14:25:00,12.08,12.1,12.06,12.09,322879.54383464006,4.619,4.6267,4.6114,4.6229,322879.5438
2008-06-10 14:30:00,12.09,12.09,12.07,12.07,227369.9215965788,4.6229,4.6229,4.6152,4.6152,227369.9216
2008-06-10 14:35:00,12.07,12.1,12.06,12.08,256593.01496792588,4.6152,4.6267,4.6114,4.619,256593.015
2008-06-10 14:40:00,12.08,12.12,12.08,12.12,370634.3549536707,4.619,4.6343,4.619,4.6343,370634.355
2008-06-10 14:45:00,12.12,12.15,12.12,12.12,327868.8524590164,4.6343,4.6458,4.6343,4.6343,327868.8525
2008-06-10 14:50:00,12.12,12.13,12.12,12.13,300784.034212402,4.6343,4.6382,4.6343,4.6382,300784.0342
2008-06-10 14:55:00,12.12,12.15,12.12,12.14,209788.54834877644,4.6343,4.6458,4.6343,4.642,209788.5483
2008-06-10 15:00:00,12.14,12.17,12.13,12.15,248039.914468995,4.642,4.6535,4.6382,4.6458,248039.9145
2008-06-10 15:05:00,12.15,12.17,12.15,12.16,257068.18721786648,4.6458,4.6535,4.6458,4.6496,257068.1872
2008-06-10 15:10:00,12.16,12.17,12.16,12.17,168448.56260394392,4.6496,4.6535,4.6496,4.6535,168448.5626
2008-06-10 15:15:00,12.17,12.17,12.15,12.15,307674.0318365408,4.6535,4.6535,4.6458,4.6458,307674.0318
2008-06-10 15:20:00,12.15,12.19,12.15,12.19,259919.2207175101,4.6458,4.6611,4.6458,4.6611,259919.2207
2008-06-10 15:25:00,12.19,12.21,12.18,12.21,401520.55119980994,4.6611,4.6688,4.6573,4.6688,401520.5512
2008-06-10 15:30:00,12.21,12.22,12.2,12.21,676407.697790449,4.6688,4.6726,4.6649,4.6688,676407.6978
2008-06-10 15:35:00,12.21,12.21,12.21,12.21,232121.6440959848,4.6688,4.6688,4.6688,4.6688,232121.6441
2008-06-10 15:40:00,12.21,12.21,12.19,12.2,1023283.4402470896,4.6688,4.6688,4.6611,4.6649,1023283.4402
2008-06-10 15:45:00,12.2,12.21,12.19,12.2,399382.2760750773,4.6649,4.6688,4.6611,4.6649,399382.2761
2008-06-10 15:50:00,12.19,12.2,12.16,12.2,858873.8417676408,4.6611,4.6649,4.6496,4.6649,858873.8418
2008-06-10 15:55:00,12.2,12.21,12.16,12.21,1167498.2181040628,4.6649,4.6688,4.6496,4.6688,1167498.2181
2008-06-11 09:30:00,12.11,12.16,12.09,12.13,337609.8835827988,4.6305,4.6496,4.6229,4.6382,337609.8836
2008-06-11 09:35:00,12.13,12.17,12.12,12.15,156806.84248039915,4.6382,4.6535,4.6343,4.6458,156806.8425
2008-06-11 09:40:00,12.15,12.16,12.05,12.06,242575.4335946781,4.6458,4.6496,4.6076,4.6114,242575.4336
2008-06-11 09:45:00,12.06,12.09,12.04,12.05,201473.0339748159,4.6114,4.6229,4.6037,4.6076,201473.034
2008-06-11 09:50:00,12.05,12.08,12.03,12.03,179377.5243525778,4.6076,4.619,4.5999,4.5999,179377.5244
2008-06-11 09:55:00,12.04,12.04,12.0,12.01,321454.0270848182,4.6037,4.6037,4.5885,4.5923,321454.0271
2008-06-11 10:00:00,12.01,12.02,12.0,12.0,477310.5250653362,4.5923,4.5961,4.5885,4.5885,477310.5251
2008-06-11 10:05:00,12.0,12.0,11.97,11.98,469470.1829413162,4.5885,4.5885,4.577,4.5808,469470.1829
2008-06-11 10:10:00,11.97,11.98,11.92,11.93,732953.1955333808,4.577,4.5808,4.5579,4.5617,732953.1955
2008-06-11 10:15:00,11.93,11.95,11.9,11.92,653837.0159182703,4.5617,4.5693,4.5502,4.5579,653837.0159
2008-06-11 10:20:00,11.92,11.93,11.89,11.89,1010453.7894986932,4.5579,4.5617,4.5464,4.5464,1010453.7895
2008-06-11 10:25:00,11.89,11.89,11.83,11.84,473746.73319078167,4.5464,4.5464,4.5235,4.5273,473746.7332
2008-06-11 10:30:00,11.84,11.9,11.84,11.89,737704.9180327869,4.5273,4.5502,4.5273,4.5464,737704.918
2008-06-11 10:35:00,11.89,11.9,11.86,11.89,770966.9755286291,4.5464,4.5502,4.5349,4.5464,770966.9755
2008-06-11 10:40:00,11.89,11.89,11.83,11.83,685198.3844143503,4.5464,4.5464,4.5235,4.5235,685198.3844
2008-06-11 10:45:00,11.83,11.87,11.83,11.87,309574.72083630314,4.5235,4.5387,4.5235,4.5387,309574.7208
2008-06-11 10:50:00,11.87,11.89,11.85,11.89,729864.575908767,4.5387,4.5464,4.5311,4.5464,729864.5759
2008-06-11 10:55:00,11.89,11.93,11.88,11.92,690425.2791636968,4.5464,4.5617,4.5426,4.5579,690425.2792
2008-06-11 11:00:00,11.92,11.93,11.89,11.89,579234.9726775957,4.5579,4.5617,4.5464,4.5464,579234.9727
2008-06-11 11:05:00,11.89,11.91,11.87,11.87,349489.18983131385,4.5464,4.554,4.5387,4.5387,349489.1898
2008-06-11 11:10:00,11.88,11.89,11.87,11.87,515799.4773105251,4.5426,4.5464,4.5387,4.5387,515799.4773
2008-06-11 11:15:00,11.87,11.89,11.87,11.89,440722.2618199097,4.5387,4.5464,4.5387,4.5464,440722.2618
2008-06-11 11:20:00,11.88,11.88,11.85,11.88,235923.02209550963,4.5426,4.5426,4.5311,4.5426,235923.0221
2008-06-11 11:25:00,11.88,11.88,11.82,11.84,390591.58945117606,4.5426,4.5426,4.5196,4.5273,390591.5895
2008-06-11 11:30:00,11.84,11.86,11.81,11.81,339748.15870753146,4.5273,4.5349,4.5158,4.5158,339748.1587
2008-06-11 11:35:00,11.81,11.84,11.79,11.8,364219.52957947255,4.5158,4.5273,4.5082,4.512,364219.5296
2008-06-11 11:40:00,11.8,11.8,11.77,11.78,501781.8959372773,4.512,4.512,4.5005,4.5043,501781.8959
2008-06-11 11:45:00,11.78,11.79,11.76,11.76,292468.51983844145,4.5043,4.5082,4.4967,4.4967,292468.5198
2008-06-11 11:50:00,11.76,11.78,11.76,11.78,763126.6334046092,4.4967,4.5043,4.4967,4.5043,763126.6334
2008-06-11 11:55:00,11.78,11.79,11.78,11.78,635542.8842955572,4.5043,4.5082,4.5043,4.5043,635542.8843
2008-06-11 12:00:00,11.78,11.78,11.74,11.76,700403.8964124495,4.5043,4.5043,4.489,4.4967,700403.8964
2008-06-11 12:05:00,11.77,11.78,11.76,11.78,198622.00047517224,4.5005,4.5043,4.4967,4.5043,198622.0005
2008-06-11 12:10:00,11.78,11.78,11.73,11.73,634354.9536707057,4.5043,4.5043,4.4852,4.4852,634354.9537
2008-06-11 12:15:00,11.73,11.75,11.71,11.73,1168210.9764789736,4.4852,4.4929,4.4776,4.4852,1168210.9765
2008-06-11 12:20:00,11.73,11.74,11.7,11.73,437633.64219529583,4.4852,4.489,4.4737,4.4852,437633.6422
2008-06-11 12:25:00,11.73,11.73,11.69,11.69,850558.3273936802,4.4852,4.4852,4.4699,4.4699,850558.3274
2008-06-11 12:30:00,11.7,11.71,11.67,11.68,1081492.0408648136,4.4737,4.4776,4.4623,4.4661,1081492.0409
2008-06-11 12:35:00,11.68,11.7,11.65,11.67,651461.1546685674,4.4661,4.4737,4.4546,4.4623,651461.1547
2008-06-11 12:40:00,11.67,11.68,11.63,11.64,537894.9869327631,4.4623,4.4661,4.447,4.4508,537894.9869
2008-06-11 12:45:00,11.64,11.68,11.64,11.67,469945.35519125685,4.4508,4.4661,4.4508,4.4623,469945.3552
2008-06-11 12:50:00,11.67,11.68,11.66,11.66,505345.6878118318,4.4623,4.4661,4.4584,4.4584,505345.6878
2008-06-11 12:55:00,11.66,11.68,11.66,11.67,383701.5918270373,4.4584,4.4661,4.4584,4.4623,383701.5918
2008-06-11 13:00:00,11.67,11.68,11.65,11.68,364219.52957947255,4.4623,4.4661,4.4546,4.4661,364219.5296
2008-06-11 13:05:00,11.68,11.69,11.67,11.69,299358.5174625802,4.4661,4.4699,4.4623,4.4699,299358.5175
2008-06-11 13:10:00,11.69,11.71,11.68,11.71,178427.1798526966,4.4699,4.4776,4.4661,4.4776,178427.1799
2008-06-11 13:15:00,11.71,11.72,11.68,11.68,442147.7785697315,4.4776,4.4814,4.4661,4.4661,442147.7786
2008-06-11 13:20:00,11.68,11.69,11.66,11.67,215253.02922309336,4.4661,4.4699,4.4584,4.4623,215253.0292
2008-06-11 13:25:00,11.67,11.69,11.67,11.68,207412.68709907343,4.4623,4.4699,4.4623,4.4661,207412.6871
2008-06-11 13:30:00,11.68,11.71,11.68,11.7,378949.86932763126,4.4661,4.4776,4.4661,4.4737,378949.8693
2008-06-11 13:35:00,11.7,11.71,11.68,11.68,673794.2504157757,4.4737,4.4776,4.4661,4.4661,673794.2504
2008-06-11 13:40:00,11.68,11.71,11.68,11.69,888572.1073889285,4.4661,4.4776,4.4661,4.4699,888572.1074
2008-06-11 13:45:00,11.69,11.71,11.67,11.67,355191.2568306011,4.4699,4.4776,4.4623,4.4623,355191.2568
2008-06-11 13:50:00,11.68,11.7,11.66,11.69,472558.8025659302,4.4661,4.4737,4.4584,4.4699,472558.8026
2008-06-11 13:55:00,11.69,11.7,11.67,11.7,446899.5010691376,4.4699,4.4737,4.4623,4.4737,446899.5011
2008-06-11 14:00:00,11.7,11.73,11.68,11.71,1060346.8757424566,4.4737,4.4852,4.4661,4.4776,1060346.8757
2008-06-11 14:05:00,11.71,11.72,11.69,11.71,696364.9322879544,4.4776,4.4814,4.4699,4.4776,696364.9323
2008-06-11 14:10:00,11.71,11.71,11.7,11.71,350439.53433119506,4.4776,4.4776,4.4737,4.4776,350439.5343
2008-06-11 14:15:00,11.71,11.72,11.71,11.71,1417676.4076977903,4.4776,4.4814,4.4776,4.4776,1417676.4077
2008-06-11 14:20:00,11.71,11.75,11.71,11.73,564742.2190544072,4.4776,4.4929,4.4776,4.4852,564742.2191
2008-06-11 14:25:00,11.73,11.75,11.72,11.72,778807.3176526491,4.4852,4.4929,4.4814,4.4814,778807.3177
2008-06-11 14:30:00,11.72,11.74,11.72,11.72,257305.7733428368,4.4814,4.489,4.4814,4.4814,257305.7733
2008-06-11 14:35:00,11.72,11.72,11.69,11.7,233071.988595866,4.4814,4.4814,4.4699,4.4737,233071.9886
2008-06-11 14:40:00,11.7,11.73,11.7,11.72,241387.50296982657,4.4737,4.4852,4.4737,4.4814,241387.503
2008-06-11 14:45:00,11.72,11.72,11.71,11.71,349014.0175813733,4.4814,4.4814,4.4776,4.4776,349014.0176
2008-06-11 14:50:00,11.71,11.72,11.71,11.71,177714.4214777857,4.4776,4.4814,4.4776,4.4776,177714.4215
2008-06-11 14:55:00,11.71,11.72,11.69,11.71,444998.8120693752,4.4776,4.4814,4.4699,4.4776,444998.8121
2008-06-11 15:00:00,11.71,11.72,11.7,11.71,346875.7424566405,4.4776,4.4814,4.4737,4.4776,346875.7425
2008-06-11 15:05:00,11.71,11.72,11.71,11.72,394392.9674507009,4.4776,4.4814,4.4776,4.4814,394392.9675
2008-06-11 15:10:00,11.72,11.74,11.72,11.72,593252.5540508435,4.4814,4.489,4.4814,4.4814,593252.5541
2008-06-11 15:15:00,11.73,11.73,11.71,11.71,582323.5923022096,4.4852,4.4852,4.4776,4.4776,582323.5923
2008-06-11 15:20:00,11.72,11.72,11.69,11.71,588738.4176764077,4.4814,4.4814,4.4699,4.4776,588738.4177
2008-06-11 15:25:00,11.71,11.71,11.68,11.69,1074602.0432406748,4.4776,4.4776,4.4661,4.4699,1074602.0432
2008-06-11 15:30:00,11.7,11.72,11.68,11.71,699453.5519125683,4.4737,4.4814,4.4661,4.4776,699453.5519
2008-06-11 15:35:00,11.71,11.72,11.7,11.7,804941.7913993823,4.4776,4.4814,4.4737,4.4737,804941.7914
2008-06-11 15:40:00,11.71,11.71,11.67,11.68,892848.6576383939,4.4776,4.4776,4.4623,4.4661,892848.6576
2008-06-11 15:45:00,11.68,11.69,11.67,11.68,805179.3775243526,4.4661,4.4699,4.4623,4.4661,805179.3775
2008-06-11 15:50:00,11.68,11.73,11.68,11.72,2034925.1603706344,4.4661,4.4852,4.4661,4.4814,2034925.1604
2008-06-11 15:55:00,11.72,11.72,11.65,11.67,1713946.3055357568,4.4814,4.4814,4.4546,4.4623,1713946.3055
2008-06-12 09:30:00,11.74,11.89,11.74,11.87,1387740.5559515324,4.489,4.5464,4.489,4.5387,1387740.556
2008-06-12 09:35:00,11.85,11.9,11.83,11.87,582561.1784271798,4.5311,4.5502,4.5235,4.5387,582561.1784
2008-06-12 09:40:00,11.87,12.0,11.87,12.0,1523164.6471846043,4.5387,4.5885,4.5387,4.5885,1523164.6472
2008-06-12 09:45:00,12.0,12.03,11.97,11.97,1116654.787360418,4.5885,4.5999,4.577,4.577,1116654.7874
2008-06-12 09:50:00,11.97,12.01,11.87,12.01,509384.6519363269,4.577,4.5923,4.5387,4.5923,509384.6519
2008-06-12 09:55:00,12.0,12.04,11.95,11.95,1049893.086243763,4.5885,4.6037,4.5693,4.5693,1049893.0862
2008-06-12 10:00:00,11.95,12.0,11.94,12.0,641720.123544785,4.5693,4.5885,4.5655,4.5885,641720.1235
2008-06-12 10:05:00,12.0,12.0,11.97,11.97,433832.26419577096,4.5885,4.5885,4.577,4.577,433832.2642
2008-06-12 10:10:00,11.97,11.97,11.92,11.95,628177.7144214778,4.577,4.577,4.5579,4.5693,628177.7144
2008-06-12 10:15:00,11.95,11.95,11.89,11.9,564979.8051793776,4.5693,4.5693,4.5464,4.5502,564979.8052
2008-06-12 10:20:00,11.89,11.91,11.86,11.88,492040.8648134949,4.5464,4.554,4.5349,4.5426,492040.8648
2008-06-12 10:25:00,11.88,11.89,11.87,11.89,125445.47398431932,4.5426,4.5464,4.5387,4.5464,125445.474
2008-06-12 10:30:00,11.89,11.91,11.89,11.91,145165.12235685435,4.5464,4.554,4.5464,4.554,145165.1224
2008-06-12 10:35:00,11.91,11.93,11.88,11.93,325730.5773342837,4.554,4.5617,4.5426,4.5617,325730.5773
2008-06-12 10:40:00,11.93,11.95,11.92,11.92,510810.1686861488,4.5617,4.5693,4.5579,4.5579,510810.1687
2008-06-12 10:45:00,11.92,11.94,11.92,11.92,192919.93347588505,4.5579,4.5655,4.5579,4.5579,192919.9335
2008-06-12 10:50:00,11.92,11.94,11.91,11.94,275599.90496555,4.5579,4.5655,4.554,4.5655,275599.905
2008-06-12 10:55:00,11.94,11.97,11.94,11.96,158945.11760513188,4.5655,4.577,4.5655,4.5732,158945.1176
2008-06-12 11:00:00,11.96,11.99,11.95,11.98,1078403.4212401996,4.5732,4.5846,4.5693,4.5808,1078403.4212
2008-06-12 11:05:00,11.99,12.0,11.95,11.95,495842.2428130197,4.5846,4.5885,4.5693,4.5693,495842.2428
2008-06-12 11:10:00,11.95,11.96,11.95,11.96,187930.62485150868,4.5693,4.5732,4.5693,4.5732,187930.6249
2008-06-12 11:15:00,11.95,11.98,11.95,11.97,345687.81183178903,4.5693,4.5808,4.5693,4.577,345687.8118
2008-06-12 11:20:00,11.97,11.98,11.96,11.97,379900.21382751246,4.577,4.5808,4.5732,4.577,379900.2138
2008-06-12 11:25:00,11.97,11.97,11.95,11.95,351627.46495604655,4.577,4.577,4.5693,4.5693,351627.465
2008-06-12 11:30:00,11.95,11.96,11.94,11.94,115704.44286053696,4.5693,4.5732,4.5655,4.5655,115704.4429
2008-06-12 11:35:00,11.94,11.98,11.94,11.98,150154.4309812307,4.5655,4.5808,4.5655,4.5808,150154.431
2008-06-12 11:40:00,11.97,11.99,11.97,11.98,430030.8861962461,4.577,4.5846,4.577,4.5808,430030.8862
2008-06-12 11:45:00,11.97,11.99,11.96,11.98,201948.2062247565,4.577,4.5846,4.5732,4.5808,201948.2062
2008-06-12 11:50:00,11.97,11.97,11.95,11.95,521026.3720598717,4.577,4.577,4.5693,4.5693,521026.3721
2008-06-12 11:55:00,11.95,11.95,11.95,11.95,388453.31432644336,4.5693,4.5693,4.5693,4.5693,388453.3143
2008-06-12 12:00:00,11.95,11.95,11.94,11.95,100736.51698740794,4.5693,4.5693,4.5655,4.5693,100736.517
2008-06-12 12:05:00,11.94,11.96,11.94,11.95,146590.6391066762,4.5655,4.5732,4.5655,4.5693,146590.6391
2008-06-12 12:10:00,11.95,11.98,11.95,11.95,156569.25635542884,4.5693,4.5808,4.5693,4.5693,156569.2564
2008-06-12 12:15:00,11.95,11.96,11.95,11.95,137799.952482775,4.5693,4.5732,4.5693,4.5693,137799.9525
2008-06-12 12:20:00,11.95,11.95,11.93,11.94,252078.8785934901,4.5693,4.5693,4.5617,4.5655,252078.8786
2008-06-12 12:25:00,11.95,11.96,11.94,11.94,77453.07674031837,4.5693,4.5732,4.5655,4.5655,77453.0767
2008-06-12 12:30:00,11.94,11.95,11.93,11.95,110477.5481111903,4.5655,4.5693,4.5617,4.5693,110477.5481
2008-06-12 12:35:00,11.94,11.95,11.93,11.94,93608.93323829888,4.5655,4.5693,4.5617,4.5655,93608.9332
2008-06-12 12:40:00,11.95,11.95,11.94,11.94,117129.95961035875,4.5693,4.5693,4.5655,4.5655,117129.9596
2008-06-12 12:45:00,11.94,11.94,11.93,11.93,247327.1560940841,4.5655,4.5655,4.5617,4.5617,247327.1561
2008-06-12 12:50:00,11.93,11.94,11.87,11.88,405797.1014492754,4.5617,4.5655,4.5387,4.5426,405797.1014
2008-06-12 12:55:00,11.88,11.88,11.87,11.87,361606.0822047992,4.5426,4.5426,4.5387,4.5387,361606.0822
2008-06-12 13:00:00,11.87,11.89,11.87,11.87,185792.34972677595,4.5387,4.5464,4.5387,4.5387,185792.3497
2008-06-12 13:05:00,11.87,11.88,11.86,11.86,206937.51484913283,4.5387,4.5426,4.5349,4.5349,206937.5148
2008-06-12 13:10:00,11.86,11.86,11.83,11.84,430030.8861962461,4.5349,4.5349,4.5235,4.5273,430030.8862
2008-06-12 13:15:00,11.85,11.86,11.84,11.85,207650.2732240437,4.5311,4.5349,4.5273,4.5311,207650.2732
2008-06-12 13:20:00,11.84,11.86,11.84,11.85,140888.57210738893,4.5273,4.5349,4.5273,4.5311,140888.5721
2008-06-12 13:25:00,11.85,11.87,11.85,11.86,207650.2732240437,4.5311,4.5387,4.5311,4.5349,207650.2732
2008-06-12 13:30:00,11.85,11.87,11.85,11.85,349489.18983131385,4.5311,4.5387,4.5311,4.5311,349489.1898
2008-06-12 13:35:00,11.85,11.88,11.85,11.88,103112.37823711096,4.5311,4.5426,4.5311,4.5426,103112.3782
2008-06-12 13:40:00,11.88,11.88,11.86,11.87,201948.2062247565,4.5426,4.5426,4.5349,4.5387,201948.2062
2008-06-12 13:45:00,11.87,11.87,11.82,11.83,268709.9073414113,4.5387,4.5387,4.5196,4.5235,268709.9073
2008-06-12 13:50:00,11.82,11.85,11.81,11.85,243525.7780945593,4.5196,4.5311,4.5158,4.5311,243525.7781
2008-06-12 13:55:00,11.85,11.87,11.84,11.87,937752.435257781,4.5311,4.5387,4.5273,4.5387,937752.4353
2008-06-12 14:00:00,11.87,11.87,11.84,11.84,495842.2428130197,4.5387,4.5387,4.5273,4.5273,495842.2428
2008-06-12 14:05:00,11.85,11.86,11.83,11.84,614635.3052981707,4.5311,4.5349,4.5235,4.5273,614635.3053
2008-06-12 14:10:00,11.84,11.88,11.84,11.87,338797.81420765026,4.5273,4.5426,4.5273,4.5387,338797.8142
2008-06-12 14:15:00,11.86,11.89,11.86,11.88,565930.1496792587,4.5349,4.5464,4.5349,4.5426,565930.1497
2008-06-12 14:20:00,11.88,11.89,11.86,11.87,332382.9888334521,4.5426,4.5464,4.5349,4.5387,332382.9888
2008-06-12 14:25:00,11.87,11.87,11.81,11.82,441197.4340698503,4.5387,4.5387,4.5158,4.5196,441197.4341
2008-06-12 14:30:00,11.82,11.83,11.82,11.83,234735.0914706581,4.5196,4.5235,4.5196,4.5235,234735.0915
2008-06-12 14:35:00,11.83,11.83,11.8,11.8,308624.37633642193,4.5235,4.5235,4.512,4.512,308624.3763
2008-06-12 14:40:00,11.8,11.82,11.78,11.8,679021.1451651223,4.512,4.5196,4.5043,4.512,679021.1452
2008-06-12 14:45:00,11.8,11.81,11.75,11.75,562366.3578047042,4.512,4.5158,4.4929,4.4929,562366.3578
2008-06-12 14:50:00,11.75,11.79,11.74,11.78,418151.5799477311,4.4929,4.5082,4.489,4.5043,418151.5799
2008-06-12 14:55:00,11.79,11.81,11.78,11.81,251128.53409360893,4.5082,4.5158,4.5043,4.5158,251128.5341
2008-06-12 15:00:00,11.82,11.83,11.81,11.81,310049.89308624377,4.5196,4.5235,4.5158,4.5158,310049.8931
2008-06-12 15:05:00,11.81,11.84,11.8,11.83,362318.8405797101,4.5158,4.5273,4.512,4.5235,362318.8406
2008-06-12 15:10:00,11.84,11.84,11.81,11.81,265146.11546685675,4.5273,4.5273,4.5158,4.5158,265146.1155
2008-06-12 15:15:00,11.81,11.81,11.78,11.78,551199.8099311,4.5158,4.5158,4.5043,4.5043,551199.8099
2008-06-12 15:20:00,11.78,11.79,11.76,11.76,629603.2311712996,4.5043,4.5082,4.4967,4.4967,629603.2312
2008-06-12 15:25:00,11.76,11.76,11.73,11.74,1267759.5628415302,4.4967,4.4967,4.4852,4.489,1267759.5628
2008-06-12 15:30:00,11.74,11.81,11.74,11.79,487051.5561891186,4.489,4.5158,4.489,4.5082,487051.5562
2008-06-12 15:35:00,11.79,11.79,11.77,11.79,544309.8123069613,4.5082,4.5082,4.5005,4.5082,544309.8123
2008-06-12 15:40:00,11.79,11.79,11.74,11.76,1223330.9574720836,4.5082,4.5082,4.489,4.4967,1223330.9575
2008-06-12 15:45:00,11.76,11.84,11.76,11.81,815870.7531480162,4.4967,4.5273,4.4967,4.5158,815870.7531
2008-06-12 15:50:00,11.81,11.84,11.79,11.84,1381088.144452364,4.5158,4.5273,4.5082,4.5273,1381088.1445
2008-06-12 15:55:00,11.84,11.84,11.81,11.83,1745070.0879068663,4.5273,4.5273,4.5158,4.5235,1745070.0879
2008-06-13 09:30:00,11.98,11.98,11.93,11.93,455452.6015680685,4.5808,4.5808,4.5617,4.5617,455452.6016
2008-06-13 09:35:00,11.93,11.97,11.91,11.93,419577.0966975529,4.5617,4.577,4.554,4.5617,419577.0967
2008-06-13 09:40:00,11.93,11.93,11.89,11.91,288667.14183891664,4.5617,4.5617,4.5464,4.554,288667.1418
2008-06-13 09:45:00,11.91,11.94,11.88,11.94,342599.19220717513,4.554,4.5655,4.5426,4.5655,342599.1922
2008-06-13 09:50:00,11.93,11.97,11.93,11.93,377049.1803278689,4.5617,4.577,4.5617,4.5617,377049.1803
2008-06-13 09:55:00,11.93,11.99,11.91,11.94,614160.13304823,4.5617,4.5846,4.554,4.5655,614160.133
2008-06-13 10:00:00,11.94,12.06,11.92,12.05,430981.23069612734,4.5655,4.6114,4.5579,4.6076,430981.2307
2008-06-13 10:05:00,12.05,12.07,12.0,12.07,502732.2404371585,4.6076,4.6152,4.5885,4.6152,502732.2404
2008-06-13 10:10:00,12.07,12.07,11.98,11.99,929912.093133761,4.6152,4.6152,4.5808,4.5846,929912.0931
2008-06-13 10:15:00,11.99,12.06,11.99,12.03,693989.0710382514,4.5846,4.6114,4.5846,4.5999,693989.071
2008-06-13 10:20:00,12.03,12.03,12.0,12.02,1340223.330957472,4.5999,4.5999,4.5885,4.5961,1340223.331
2008-06-13 10:25:00,12.01,12.05,12.01,12.04,2245664.053219292,4.5923,4.6076,4.5923,4.6037,2245664.0532
2008-06-13 10:30:00,12.04,12.07,12.03,12.04,412449.5129484438,4.6037,4.6152,4.5999,4.6037,412449.5129
2008-06-13 10:35:00,12.04,12.04,12.02,12.02,223093.3713471133,4.6037,4.6037,4.5961,4.5961,223093.3713
2008-06-13 10:40:00,12.02,12.02,11.99,12.0,452363.98194345454,4.5961,4.5961,4.5846,4.5885,452363.9819
2008-06-13 10:45:00,12.0,12.03,11.99,12.02,253029.2230933713,4.5885,4.5999,4.5846,4.5961,253029.2231
2008-06-13 10:50:00,12.03,12.05,12.02,12.03,178427.1798526966,4.5999,4.6076,4.5961,4.5999,178427.1799
2008-06-13 10:55:00,12.03,12.03,11.97,12.0,356616.7735804229,4.5999,4.5999,4.577,4.5885,356616.7736
2008-06-13 11:00:00,12.0,12.04,12.0,12.01,275599.90496555,4.5885,4.6037,4.5885,4.5923,275599.905
2008-06-13 11:05:00,12.01,12.02,12.0,12.01,189831.3138512711,4.5923,4.5961,4.5885,4.5923,189831.3139
2008-06-13 11:10:00,12.01,12.07,12.01,12.07,470658.11356616777,4.5923,4.6152,4.5923,4.6152,470658.1136
2008-06-13 11:15:00,12.07,12.08,12.06,12.06,315989.54621050134,4.6152,4.619,4.6114,4.6114,315989.5462
2008-06-13 11:20:00,12.06,12.07,12.05,12.07,337134.7113328582,4.6114,4.6152,4.6076,4.6152,337134.7113
2008-06-13 11:25:00,12.07,12.08,12.05,12.07,300546.4480874317,4.6152,4.619,4.6076,4.6152,300546.4481
2008-06-13 11:30:00,12.07,12.08,12.05,12.05,303397.48158707534,4.6152,4.619,4.6076,4.6076,303397.4816
2008-06-13 11:35:00,12.05,12.06,12.02,12.03,329294.3692088382,4.6076,4.6114,4.5961,4.5999,329294.3692
2008-06-13 11:40:00,12.04,12.07,12.03,12.06,293656.45046329295,4.6037,4.6152,4.5999,4.6114,293656.4505
2008-06-13 11:45:00,12.06,12.07,12.03,12.03,101686.86148728916,4.6114,4.6152,4.5999,4.5999,101686.8615
2008-06-13 11:50:00,12.03,12.03,12.02,12.03,291993.3475885008,4.5999,4.5999,4.5961,4.5999,291993.3476
2008-06-13 11:55:00,12.03,12.03,12.0,12.0,483487.76431456406,4.5999,4.5999,4.5885,4.5885,483487.7643
2008-06-13 12:00:00,12.0,12.01,11.99,12.0,256355.4288429556,4.5885,4.5923,4.5846,4.5885,256355.4288
2008-06-13 12:05:00,12.0,12.02,12.0,12.02,498455.69018769305,4.5885,4.5961,4.5885,4.5961,498455.6902
2008-06-13 12:10:00,12.02,12.03,12.0,12.01,102399.61986220004,4.5961,4.5999,4.5885,4.5923,102399.6199
2008-06-13 12:15:00,12.01,12.02,12.0,12.0,127821.33523402234,4.5923,4.5961,4.5885,4.5885,127821.3352
2008-06-13 12:20:00,12.0,12.01,11.96,11.97,316464.7184604419,4.5885,4.5923,4.5732,4.577,316464.7185
2008-06-13 12:25:00,11.97,11.99,11.97,11.98,428367.783321454,4.577,4.5846,4.577,4.5808,428367.7833
2008-06-13 12:30:00,11.98,11.98,11.97,11.97,229745.78284628177,4.5808,4.5808,4.577,4.577,229745.7828
2008-06-13 12:35:00,11.97,11.98,11.95,11.95,279401.2829650748,4.577,4.5808,4.5693,4.5693,279401.283
2008-06-13 12:40:00,11.95,11.97,11.94,11.97,580898.0755523877,4.5693,4.577,4.5655,4.577,580898.0756
2008-06-13 12:45:00,11.97,11.97,11.95,11.95,159895.46210501308,4.577,4.577,4.5693,4.5693,159895.4621
2008-06-13 12:50:00,11.95,11.96,11.95,11.95,186505.10810168687,4.5693,4.5732,4.5693,4.5693,186505.1081
2008-06-13 12:55:00,11.96,11.96,11.94,11.94,197434.06985032075,4.5732,4.5732,4.5655,4.5655,197434.0699
2008-06-13 13:00:00,11.95,11.95,11.93,11.93,369446.4243288192,4.5693,4.5693,4.5617,4.5617,369446.4243
2008-06-13 13:05:00,11.94,11.94,11.91,11.93,265621.2877167973,4.5655,4.5655,4.554,4.5617,265621.2877
2008-06-13 13:10:00,11.93,11.94,11.92,11.93,436208.125445474,4.5617,4.5655,4.5579,4.5617,436208.1254
2008-06-13 13:15:00,11.93,11.93,11.91,11.91,670230.4585412212,4.5617,4.5617,4.554,4.554,670230.4585
2008-06-13 13:20:00,11.92,11.92,11.9,11.91,659063.910667617,4.5579,4.5579,4.5502,4.554,659063.9107
2008-06-13 13:25:00,11.91,11.92,11.91,11.92,373010.21620337374,4.554,4.5579,4.554,4.5579,373010.2162
2008-06-13 13:30:00,11.92,11.92,11.9,11.91,268947.4934663816,4.5579,4.5579,4.5502,4.554,268947.4935
2008-06-13 13:35:00,11.91,11.92,11.89,11.9,428367.783321454,4.554,4.5579,4.5464,4.5502,428367.7833
2008-06-13 13:40:00,11.91,11.91,11.87,11.87,371584.6994535519,4.554,4.554,4.5387,4.5387,371584.6995
2008-06-13 13:45:00,11.88,11.88,11.83,11.84,755286.2912805892,4.5426,4.5426,4.5235,4.5273,755286.2913
2008-06-13 13:50:00,11.84,11.84,11.8,11.81,738892.8486576384,4.5273,4.5273,4.512,4.5158,738892.8487
2008-06-13 13:55:00,11.81,11.82,11.81,11.81,411023.996198622,4.5158,4.5196,4.5158,4.5158,411023.9962
2008-06-13 14:00:00,11.81,11.86,11.79,11.83,641482.5374198147,4.5158,4.5349,4.5082,4.5235,641482.5374
2008-06-13 14:05:00,11.84,11.85,11.82,11.83,403896.412449513,4.5273,4.5311,4.5196,4.5235,403896.4124
2008-06-13 14:10:00,11.84,11.87,11.83,11.85,323117.12995961035,4.5273,4.5387,4.5235,4.5311,323117.13
2008-06-13 14:15:00,11.85,11.92,11.85,11.9,418151.5799477311,4.5311,4.5579,4.5311,4.5502,418151.5799
2008-06-13 14:20:00,11.9,11.9,11.84,11.86,295794.72558802564,4.5502,4.5502,4.5273,4.5349,295794.7256
2008-06-13 14:25:00,11.86,11.86,11.82,11.83,298408.17296269897,4.5349,4.5349,4.5196,4.5235,298408.173
2008-06-13 14:30:00,11.83,11.84,11.82,11.83,359705.3932050368,4.5235,4.5273,4.5196,4.5235,359705.3932
2008-06-13 14:35:00,11.83,11.84,11.82,11.83,114516.51223568544,4.5235,4.5273,4.5196,4.5235,114516.5122
2008-06-13 14:40:00,11.83,11.85,11.82,11.83,545497.7429318128,4.5235,4.5311,4.5196,4.5235,545497.7429
2008-06-13 14:45:00,11.83,11.87,11.83,11.87,161558.56497980517,4.5235,4.5387,4.5235,4.5387,161558.565
2008-06-13 14:50:00,11.87,11.87,11.85,11.86,666666.6666666666,4.5387,4.5387,4.5311,4.5349,666666.6667
2008-06-13 14:55:00,11.86,11.89,11.86,11.89,363506.7712045616,4.5349,4.5464,4.5349,4.5464,363506.7712
2008-06-13 15:00:00,11.89,11.89,11.87,11.88,358042.2903302447,4.5464,4.5464,4.5387,4.5426,358042.2903
2008-06-13 15:05:00,11.88,11.89,11.88,11.89,220479.92397244,4.5426,4.5464,4.5426,4.5464,220479.924
2008-06-13 15:10:00,11.89,11.89,11.88,11.88,284865.76383939176,4.5464,4.5464,4.5426,4.5426,284865.7638
2008-06-13 15:15:00,11.88,11.88,11.86,11.87,444523.63981943455,4.5426,4.5426,4.5349,4.5387,444523.6398
2008-06-13 15:20:00,11.87,11.89,11.85,11.89,202423.3784746971,4.5387,4.5464,4.5311,4.5464,202423.3785
2008-06-13 15:25:00,11.89,11.89,11.87,11.87,313138.51271085767,4.5464,4.5464,4.5387,4.5387,313138.5127
2008-06-13 15:30:00,11.87,11.89,11.86,11.87,304585.4122119268,4.5387,4.5464,4.5349,4.5387,304585.4122
2008-06-13 15:35:00,11.87,11.89,11.86,11.88,499406.0346875743,4.5387,4.5464,4.5349,4.5426,499406.0347
2008-06-13 15:40:00,11.88,11.89,11.87,11.87,552862.9128058922,4.5426,4.5464,4.5387,4.5387,552862.9128
2008-06-13 15:45:00,11.87,11.92,11.87,11.91,1514373.9605607032,4.5387,4.5579,4.5387,4.554,1514373.9606
2008-06-13 15:50:00,11.91,11.95,11.91,11.94,1361843.6683297695,4.554,4.5693,4.554,4.5655,1361843.6683
2008-06-13 15:55:00,11.94,11.95,11.92,11.94,1844381.0881444523,4.5655,4.5693,4.5579,4.5655,1844381.0881
2008-06-16 09:30:00,12.05,12.07,12.02,12.04,1220004.7517224995,4.6076,4.6152,4.5961,4.6037,1220004.7517
2008-06-16 09:35:00,12.04,12.09,12.03,12.08,782133.5234022334,4.6037,4.6229,4.5999,4.619,782133.5234
2008-06-16 09:40:00,12.08,12.13,12.06,12.06,1035400.332620575,4.619,4.6382,4.6114,4.6114,1035400.3326
2008-06-16 09:45:00,12.06,12.07,12.03,12.04,679021.1451651223,4.6114,4.6152,4.5999,4.6037,679021.1452
2008-06-16 09:50:00,12.04,12.11,12.03,12.1,553100.4989308624,4.6037,4.6305,4.5999,4.6267,553100.4989
2008-06-16 09:55:00,12.1,12.12,12.08,12.11,511760.51318603,4.6267,4.6343,4.619,4.6305,511760.5132
2008-06-16 10:00:00,12.1,12.12,12.09,12.1,852221.4302684723,4.6267,4.6343,4.6229,4.6267,852221.4303
2008-06-16 10:05:00,12.09,12.11,12.07,12.09,337609.8835827988,4.6229,4.6305,4.6152,4.6229,337609.8836
2008-06-16 10:10:00,12.09,12.11,12.05,12.1,324067.47445949155,4.6229,4.6305,4.6076,4.6267,324067.4745
2008-06-16 10:15:00,12.11,12.13,12.09,12.1,653599.4297933001,4.6305,4.6382,4.6229,4.6267,653599.4298
2008-06-16 10:20:00,12.09,12.13,12.08,12.11,957472.083630316,4.6229,4.6382,4.619,4.6305,957472.0836
2008-06-16 10:25:00,12.11,12.11,12.06,12.06,256117.84271798527,4.6305,4.6305,4.6114,4.6114,256117.8427
2008-06-16 10:30:00,12.06,12.07,12.06,12.06,250415.77571869805,4.6114,4.6152,4.6114,4.6114,250415.7757
2008-06-16 10:35:00,12.06,12.07,12.04,12.05,301496.7925873129,4.6114,4.6152,4.6037,4.6076,301496.7926
2008-06-16 10:40:00,12.05,12.07,12.04,12.07,187455.45260156807,4.6076,4.6152,4.6037,4.6152,187455.4526
2008-06-16 10:45:00,12.07,12.07,12.05,12.06,276075.07721549063,4.6152,4.6152,4.6076,4.6114,276075.0772
2008-06-16 10:50:00,12.06,12.06,12.03,12.05,598479.4488001901,4.6114,4.6114,4.5999,4.6076,598479.4488
2008-06-16 10:55:00,12.06,12.12,12.05,12.11,913281.06438584,4.6114,4.6343,4.6076,4.6305,913281.0644
2008-06-16 11:00:00,12.11,12.14,12.08,12.1,763126.6334046092,4.6305,4.642,4.619,4.6267,763126.6334
2008-06-16 11:05:00,12.09,12.11,12.08,12.09,301259.2064623426,4.6229,4.6305,4.619,4.6229,301259.2065
2008-06-16 11:10:00,12.09,12.09,12.05,12.05,508196.7213114754,4.6229,4.6229,4.6076,4.6076,508196.7213
2008-06-16 11:15:00,12.05,12.07,12.03,12.04,235447.84984556903,4.6076,4.6152,4.5999,4.6037,235447.8498
2008-06-16 11:20:00,12.04,12.05,12.03,12.05,344737.4673319078,4.6037,4.6076,4.5999,4.6076,344737.4673
2008-06-16 11:25:00,12.05,12.07,12.04,12.04,421715.3718222856,4.6076,4.6152,4.6037,4.6037,421715.3718
2008-06-16 11:30:00,12.05,12.06,12.04,12.05,146828.22523164647,4.6076,4.6114,4.6037,4.6076,146828.2252
2008-06-16 11:35:00,12.05,12.08,12.05,12.08,177952.007602756,4.6076,4.619,4.6076,4.619,177952.0076
2008-06-16 11:40:00,12.08,12.08,12.06,12.08,158945.11760513188,4.619,4.619,4.6114,4.619,158945.1176
2008-06-16 11:45:00,12.08,12.08,12.07,12.08,244238.5364694702,4.619,4.619,4.6152,4.619,244238.5365
2008-06-16 11:50:00,12.08,12.1,12.07,12.07,223568.543597054,4.619,4.6267,4.6152,4.6152,223568.5436
2008-06-16 11:55:00,12.07,12.09,12.07,12.08,254929.91209313367,4.6152,4.6229,4.6152,4.619,254929.9121
2008-06-16 12:00:00,12.08,12.08,12.01,12.02,602280.8267997149,4.619,4.619,4.5923,4.5961,602280.8268
2008-06-16 12:05:00,12.02,12.03,12.0,12.01,663340.4609170825,4.5961,4.5999,4.5885,4.5923,663340.4609
2008-06-16 12:10:00,12.01,12.02,11.99,12.01,323592.302209551,4.5923,4.5961,4.5846,4.5923,323592.3022
2008-06-16 12:15:00,12.02,12.02,11.99,12.0,199097.17272511285,4.5961,4.5961,4.5846,4.5885,199097.1727
2008-06-16 12:20:00,12.0,12.0,11.98,12.0,263483.0125920646,4.5885,4.5885,4.5808,4.5885,263483.0126
2008-06-16 12:25:00,12.0,12.0,11.96,11.98,375861.24970301735,4.5885,4.5885,4.5732,4.5808,375861.2497
2008-06-16 12:30:00,11.98,11.99,11.98,11.98,214302.68472321212,4.5808,4.5846,4.5808,4.5808,214302.6847
2008-06-16 12:35:00,11.98,11.98,11.94,11.95,378949.86932763126,4.5808,4.5808,4.5655,4.5693,378949.8693
2008-06-16 12:40:00,11.95,11.95,11.92,11.92,313376.098835828,4.5693,4.5693,4.5579,4.5579,313376.0988
2008-06-16 12:45:00,11.93,11.95,11.91,11.94,459729.1518175339,4.5617,4.5693,4.554,4.5655,459729.1518
2008-06-16 12:50:00,11.95,11.97,11.95,11.97,338560.22808268,4.5693,4.577,4.5693,4.577,338560.2281
2008-06-16 12:55:00,11.97,11.97,11.91,11.93,352102.6372059872,4.577,4.577,4.554,4.5617,352102.6372
2008-06-16 13:00:00,11.93,11.95,11.93,11.95,148491.3281064386,4.5617,4.5693,4.5617,4.5693,148491.3281
2008-06-16 13:05:00,11.95,11.95,11.89,11.9,464718.4604419102,4.5693,4.5693,4.5464,4.5502,464718.4604
2008-06-16 13:10:00,11.9,11.91,11.88,11.91,347350.9147065812,4.5502,4.554,4.5426,4.554,347350.9147
2008-06-16 13:15:00,11.91,11.93,11.9,11.92,208363.03159895464,4.554,4.5617,4.5502,4.5579,208363.0316
2008-06-16 13:20:00,11.92,11.94,11.92,11.93,196483.72535043955,4.5579,4.5655,4.5579,4.5617,196483.7254
2008-06-16 13:25:00,11.93,12.01,11.93,12.01,306723.6873366595,4.5617,4.5923,4.5617,4.5923,306723.6873
2008-06-16 13:30:00,12.01,12.04,11.97,12.03,634830.1259206462,4.5923,4.6037,4.577,4.5999,634830.1259
2008-06-16 13:35:00,12.03,12.07,12.03,12.04,478023.2834402471,4.5999,4.6152,4.5999,4.6037,478023.2834
2008-06-16 13:40:00,12.04,12.07,12.04,12.05,784271.798526966,4.6037,4.6152,4.6037,4.6076,784271.7985
2008-06-16 13:45:00,12.05,12.05,12.0,12.04,362081.2544547399,4.6076,4.6076,4.5885,4.6037,362081.2545
2008-06-16 13:50:00,12.04,12.05,12.03,12.03,412924.6851983844,4.6037,4.6076,4.5999,4.5999,412924.6852
2008-06-16 13:55:00,12.03,12.05,12.02,12.04,336184.366832977,4.5999,4.6076,4.5961,4.6037,336184.3668
2008-06-16 14:00:00,12.05,12.05,12.03,12.03,192444.7612259444,4.6076,4.6076,4.5999,4.5999,192444.7612
2008-06-16 14:05:00,12.03,12.06,12.03,12.05,278450.9384651936,4.5999,4.6114,4.5999,4.6076,278450.9385
2008-06-16 14:10:00,12.05,12.06,12.03,12.04,202898.5507246377,4.6076,4.6114,4.5999,4.6037,202898.5507
2008-06-16 14:15:00,12.04,12.05,12.03,12.05,248752.67284390592,4.6037,4.6076,4.5999,4.6076,248752.6728
2008-06-16 14:20:00,12.05,12.05,12.02,12.04,475647.4221905441,4.6076,4.6076,4.5961,4.6037,475647.4222
2008-06-16 14:25:00,12.03,12.05,12.03,12.05,281064.38583986694,4.5999,4.6076,4.5999,4.6076,281064.3858
2008-06-16 14:30:00,12.05,12.06,12.04,12.05,254217.1537182229,4.6076,4.6114,4.6037,4.6076,254217.1537
2008-06-16 14:35:00,12.06,12.06,12.05,12.06,411499.1684485626,4.6114,4.6114,4.6076,4.6114,411499.1684
2008-06-16 14:40:00,12.06,12.07,12.05,12.05,362318.8405797101,4.6114,4.6152,4.6076,4.6076,362318.8406
2008-06-16 14:45:00,12.05,12.05,12.04,12.05,214065.09859824184,4.6076,4.6076,4.6037,4.6076,214065.0986
2008-06-16 14:50:00,12.05,12.05,12.04,12.05,276550.2494654312,4.6076,4.6076,4.6037,4.6076,276550.2495
2008-06-16 14:55:00,12.05,12.08,12.05,12.08,500118.7930624852,4.6076,4.619,4.6076,4.619,500118.7931
2008-06-16 15:00:00,12.08,12.08,12.0,12.0,721549.0615348064,4.619,4.619,4.5885,4.5885,721549.0615
2008-06-16 15:05:00,12.01,12.01,11.99,12.01,433594.6780708007,4.5923,4.5923,4.5846,4.5923,433594.6781
2008-06-16 15:10:00,12.01,12.03,12.01,12.03,347113.32858161087,4.5923,4.5999,4.5923,4.5999,347113.3286
2008-06-16 15:15:00,12.03,12.06,12.03,12.04,221430.2684723212,4.5999,4.6114,4.5999,4.6037,221430.2685
2008-06-16 15:20:00,12.04,12.04,12.03,12.03,306961.27346162987,4.6037,4.6037,4.5999,4.5999,306961.2735
2008-06-16 15:25:00,12.03,12.05,12.02,12.04,419339.5105725826,4.5999,4.6076,4.5961,4.6037,419339.5106
2008-06-16 15:30:00,12.04,12.07,12.04,12.07,591589.4511760513,4.6037,4.6152,4.6037,4.6152,591589.4512
2008-06-16 15:35:00,12.06,12.06,12.04,12.04,614872.8914231409,4.6114,4.6114,4.6037,4.6037,614872.8914
2008-06-16 15:40:00,12.04,12.05,12.02,12.05,961035.8755048704,4.6037,4.6076,4.5961,4.6076,961035.8755
2008-06-16 15:45:00,12.05,12.06,12.03,12.06,681872.178664766,4.6076,4.6114,4.5999,4.6114,681872.1787
2008-06-16 15:50:00,12.06,12.08,12.06,12.07,1923259.6816345928,4.6114,4.619,4.6114,4.6152,1923259.6816
2008-06-16 15:55:00,12.07,12.07,12.05,12.05,2470895.699691138,4.6152,4.6152,4.6076,4.6076,2470895.6997
2008-06-17 09:30:00,12.09,12.1,12.03,12.07,1373010.216203374,4.6229,4.6267,4.5999,4.6152,1373010.2162
2008-06-17 09:35:00,12.06,12.07,12.02,12.04,567355.6664290805,4.6114,4.6152,4.5961,4.6037,567355.6664
2008-06-17 09:40:00,12.03,12.1,12.02,12.09,1137324.7802328344,4.5999,4.6267,4.5961,4.6229,1137324.7802
2008-06-17 09:45:00,12.09,12.09,12.05,12.08,873841.7676407698,4.6229,4.6229,4.6076,4.619,873841.7676
2008-06-17 09:50:00,12.08,12.09,12.06,12.08,408885.7210738893,4.619,4.6229,4.6114,4.619,408885.7211
2008-06-17 09:55:00,12.09,12.09,12.05,12.08,365645.0463292944,4.6229,4.6229,4.6076,4.619,365645.0463
2008-06-17 10:00:00,12.07,12.1,12.06,12.08,540983.606557377,4.6152,4.6267,4.6114,4.619,540983.6066
2008-06-17 10:05:00,12.07,12.08,12.04,12.06,712758.3749109053,4.6152,4.619,4.6037,4.6114,712758.3749
2008-06-17 10:10:00,12.05,12.09,12.05,12.05,825611.7842717986,4.6076,4.6229,4.6076,4.6076,825611.7843
2008-06-17 10:15:00,12.05,12.06,12.05,12.06,165597.5291043003,4.6076,4.6114,4.6076,4.6114,165597.5291
2008-06-17 10:20:00,12.06,12.07,12.03,12.04,896174.8633879782,4.6114,4.6152,4.5999,4.6037,896174.8634
2008-06-17 10:25:00,12.03,12.04,12.0,12.0,464243.2881919696,4.5999,4.6037,4.5885,4.5885,464243.2882
2008-06-17 10:30:00,12.0,12.04,12.0,12.04,399857.4483250178,4.5885,4.6037,4.5885,4.6037,399857.4483
2008-06-17 10:35:00,12.03,12.06,12.0,12.02,320266.09645996673,4.5999,4.6114,4.5885,4.5961,320266.0965
2008-06-17 10:40:00,12.02,12.03,11.99,12.03,541696.364932288,4.5961,4.5999,4.5846,4.5999,541696.3649
2008-06-17 10:45:00,12.03,12.06,12.01,12.06,526966.0251841292,4.5999,4.6114,4.5923,4.6114,526966.0252
2008-06-17 10:50:00,12.06,12.07,12.05,12.07,832976.9541458779,4.6114,4.6152,4.6076,4.6152,832976.9541
2008-06-17 10:55:00,12.06,12.11,12.06,12.08,402946.0679496318,4.6114,4.6305,4.6114,4.619,402946.0679
2008-06-17 11:00:00,12.08,12.09,12.06,12.08,479211.2140650986,4.619,4.6229,4.6114,4.619,479211.2141
2008-06-17 11:05:00,12.07,12.08,12.06,12.07,235210.2637205987,4.6152,4.619,4.6114,4.6152,235210.2637
2008-06-17 11:10:00,12.08,12.09,12.07,12.09,278213.3523402233,4.619,4.6229,4.6152,4.6229,278213.3523
2008-06-17 11:15:00,12.09,12.09,12.06,12.07,527916.3696840105,4.6229,4.6229,4.6114,4.6152,527916.3697
2008-06-17 11:20:00,12.07,12.1,12.06,12.08,268947.4934663816,4.6152,4.6267,4.6114,4.619,268947.4935
2008-06-17 11:25:00,12.08,12.09,12.05,12.08,457828.4628177715,4.619,4.6229,4.6076,4.619,457828.4628
2008-06-17 11:30:00,12.08,12.08,12.05,12.06,286766.4528391542,4.619,4.619,4.6076,4.6114,286766.4528
2008-06-17 11:35:00,12.06,12.06,12.02,12.04,222855.78522214305,4.6114,4.6114,4.5961,4.6037,222855.7852
2008-06-17 11:40:00,12.04,12.07,12.04,12.05,162271.3233547161,4.6037,4.6152,4.6037,4.6076,162271.3234
2008-06-17 11:45:00,12.05,12.06,12.03,12.06,187217.86647659776,4.6076,4.6114,4.5999,4.6114,187217.8665
2008-06-17 11:50:00,12.06,12.07,12.05,12.05,113328.58161083392,4.6114,4.6152,4.6076,4.6076,113328.5816
2008-06-17 11:55:00,12.06,12.06,12.03,12.04,145402.70848182467,4.6114,4.6114,4.5999,4.6037,145402.7085
2008-06-17 12:00:00,12.04,12.05,12.03,12.05,180090.28272748872,4.6037,4.6076,4.5999,4.6076,180090.2827
2008-06-17 12:05:00,12.05,12.09,12.05,12.08,174863.38797814207,4.6076,4.6229,4.6076,4.619,174863.388
2008-06-17 12:10:00,12.08,12.1,12.07,12.1,356854.3597053932,4.619,4.6267,4.6152,4.6267,356854.3597
2008-06-17 12:15:00,12.09,12.1,12.08,12.09,230220.9550962224,4.6229,4.6267,4.619,4.6229,230220.9551
2008-06-17 12:20:00,12.1,12.11,12.09,12.1,373010.21620337374,4.6267,4.6305,4.6229,4.6267,373010.2162
2008-06-17 12:25:00,12.1,12.11,12.1,12.1,307436.44571157044,4.6267,4.6305,4.6267,4.6267,307436.4457
2008-06-17 12:30:00,12.1,12.11,12.06,12.06,244238.5364694702,4.6267,4.6305,4.6114,4.6114,244238.5365
2008-06-17 12:35:00,12.06,12.07,12.05,12.07,190781.6583511523,4.6114,4.6152,4.6076,4.6152,190781.6584
2008-06-17 12:40:00,12.07,12.08,12.07,12.07,103587.55048705156,4.6152,4.619,4.6152,4.6152,103587.5505
2008-06-17 12:45:00,12.07,12.09,12.07,12.09,129959.61035875505,4.6152,4.6229,4.6152,4.6229,129959.6104
2008-06-17 12:50:00,12.08,12.09,12.08,12.09,97647.897362794,4.619,4.6229,4.619,4.6229,97647.8974
2008-06-17 12:55:00,12.09,12.1,12.09,12.1,65098.59824186267,4.6229,4.6267,4.6229,4.6267,65098.5982
2008-06-17 13:00:00,12.1,12.1,12.08,12.09,132810.64385839866,4.6267,4.6267,4.619,4.6229,132810.6439
2008-06-17 13:05:00,12.08,12.13,12.08,12.13,258731.2900926586,4.619,4.6382,4.619,4.6382,258731.2901
2008-06-17 13:10:00,12.13,12.13,12.11,12.12,195533.3808505584,4.6382,4.6382,4.6305,4.6343,195533.3809
2008-06-17 13:15:00,12.12,12.13,12.11,12.11,177476.8353528154,4.6343,4.6382,4.6305,4.6305,177476.8354
2008-06-17 13:20:00,12.11,12.13,12.1,12.13,443098.1230696127,4.6305,4.6382,4.6267,4.6382,443098.1231
2008-06-17 13:25:00,12.13,12.13,12.11,12.11,130434.78260869563,4.6382,4.6382,4.6305,4.6305,130434.7826
2008-06-17 13:30:00,12.11,12.12,12.11,12.11,164884.77072938942,4.6305,4.6343,4.6305,4.6305,164884.7707
2008-06-17 13:35:00,12.11,12.13,12.11,12.13,182941.3162271324,4.6305,4.6382,4.6305,4.6382,182941.3162
2008-06-17 13:40:00,12.13,12.14,12.12,12.13,247089.5699691138,4.6382,4.642,4.6343,4.6382,247089.57
2008-06-17 13:45:00,12.13,12.14,12.13,12.14,97647.897362794,4.6382,4.642,4.6382,4.642,97647.8974
2008-06-17 13:50:00,12.14,12.15,12.14,12.14,492278.4509384652,4.642,4.6458,4.642,4.642,492278.4509
2008-06-17 13:55:00,12.15,12.16,12.14,12.16,256830.6010928962,4.6458,4.6496,4.642,4.6496,256830.6011
2008-06-17 14:00:00,12.16,12.19,12.15,12.19,582323.5923022096,4.6496,4.6611,4.6458,4.6611,582323.5923
2008-06-17 14:05:00,12.19,12.21,12.17,12.18,404371.5846994536,4.6611,4.6688,4.6535,4.6573,404371.5847
2008-06-17 14:10:00,12.19,12.19,12.17,12.17,71038.25136612022,4.6611,4.6611,4.6535,4.6535,71038.2514
2008-06-17 14:15:00,12.17,12.19,12.16,12.16,196721.31147540984,4.6535,4.6611,4.6496,4.6496,196721.3115
2008-06-17 14:20:00,12.16,12.16,12.15,12.15,280826.79971489665,4.6496,4.6496,4.6458,4.6458,280826.7997
2008-06-17 14:25:00,12.15,12.15,12.11,12.13,257305.7733428368,4.6458,4.6458,4.6305,4.6382,257305.7733
2008-06-17 14:30:00,12.13,12.14,12.12,12.13,89094.79686386316,4.6382,4.642,4.6343,4.6382,89094.7969
2008-06-17 14:35:00,12.13,12.14,12.11,12.11,247802.32834402472,4.6382,4.642,4.6305,4.6305,247802.3283
2008-06-17 14:40:00,12.12,12.15,12.11,12.14,127346.16298408172,4.6343,4.6458,4.6305,4.642,127346.163
2008-06-17 14:45:00,12.15,12.15,12.15,12.15,192207.1751009741,4.6458,4.6458,4.6458,4.6458,192207.1751
2008-06-17 14:50:00,12.15,12.16,12.14,12.15,165835.11522927062,4.6458,4.6496,4.642,4.6458,165835.1152
2008-06-17 14:55:00,12.15,12.17,12.15,12.15,175576.146353053,4.6458,4.6535,4.6458,4.6458,175576.1464
2008-06-17 15:00:00,12.15,12.15,12.13,12.14,460917.0824423854,4.6458,4.6458,4.6382,4.642,460917.0824
2008-06-17 15:05:00,12.14,12.14,12.13,12.13,152292.7061059634,4.642,4.642,4.6382,4.6382,152292.7061
2008-06-17 15:10:00,12.13,12.16,12.13,12.16,435020.1948206225,4.6382,4.6496,4.6382,4.6496,435020.1948
2008-06-17 15:15:00,12.16,12.17,12.12,12.12,368971.2520788786,4.6496,4.6535,4.6343,4.6343,368971.2521
2008-06-17 15:20:00,12.12,12.13,12.08,12.08,432406.7474459492,4.6343,4.6382,4.619,4.619,432406.7474
2008-06-17 15:25:00,12.08,12.11,12.08,12.11,265858.87384176766,4.619,4.6305,4.619,4.6305,265858.8738
2008-06-17 15:30:00,12.11,12.14,12.11,12.13,694939.4155381325,4.6305,4.642,4.6305,4.6382,694939.4155
2008-06-17 15:35:00,12.14,12.15,12.12,12.14,1264908.5293418863,4.642,4.6458,4.6343,4.642,1264908.5293
2008-06-17 15:40:00,12.14,12.16,12.14,12.15,914231.4088857212,4.642,4.6496,4.642,4.6458,914231.4089
2008-06-17 15:45:00,12.15,12.18,12.14,12.15,769066.2865288667,4.6458,4.6573,4.642,4.6458,769066.2865
2008-06-17 15:50:00,12.15,12.15,12.14,12.15,1069612.7346162985,4.6458,4.6458,4.642,4.6458,1069612.7346
2008-06-17 15:55:00,12.15,12.16,12.13,12.13,1980755.5238774056,4.6458,4.6496,4.6382,4.6382,1980755.5239
2008-06-18 09:30:00,12.13,12.13,11.99,11.99,513186.02993585175,4.6382,4.6382,4.5846,4.5846,513186.0299
2008-06-18 09:35:00,11.99,12.05,11.96,12.03,480399.1446899501,4.5846,4.6076,4.5732,4.5999,480399.1447
2008-06-18 09:40:00,12.03,12.06,12.01,12.03,349014.0175813733,4.5999,4.6114,4.5923,4.5999,349014.0176
2008-06-18 09:45:00,12.03,12.04,12.0,12.02,379900.21382751246,4.5999,4.6037,4.5885,4.5961,379900.2138
2008-06-18 09:50:00,12.02,12.03,12.0,12.0,364457.1157044429,4.5961,4.5999,4.5885,4.5885,364457.1157
2008-06-18 09:55:00,12.01,12.01,11.99,12.0,367308.1492040865,4.5923,4.5923,4.5846,4.5885,367308.1492
2008-06-18 10:00:00,12.0,12.02,12.0,12.01,350677.12045616534,4.5885,4.5961,4.5885,4.5923,350677.1205
2008-06-18 10:05:00,12.01,12.05,12.01,12.05,261107.1513423616,4.5923,4.6076,4.5923,4.6076,261107.1513
2008-06-18 10:10:00,12.05,12.06,12.03,12.03,184129.24685198383,4.6076,4.6114,4.5999,4.5999,184129.2469
2008-06-18 10:15:00,12.03,12.06,12.01,12.06,377999.5248277501,4.5999,4.6114,4.5923,4.6114,377999.5248
2008-06-18 10:20:00,12.05,12.08,12.05,12.06,394868.1397006415,4.6076,4.619,4.6076,4.6114,394868.1397
2008-06-18 10:25:00,12.07,12.11,12.07,12.11,336421.9529579473,4.6152,4.6305,4.6152,4.6305,336421.953
2008-06-18 10:30:00,12.11,12.11,12.05,12.07,617011.1665478736,4.6305,4.6305,4.6076,4.6152,617011.1665
2008-06-18 10:35:00,12.07,12.14,12.07,12.12,726775.956284153,4.6152,4.642,4.6152,4.6343,726775.9563
2008-06-18 10:40:00,12.11,12.15,12.1,12.1,349726.77595628414,4.6305,4.6458,4.6267,4.6267,349726.776
2008-06-18 10:45:00,12.1,12.14,12.1,12.12,289142.3140888572,4.6267,4.642,4.6267,4.6343,289142.3141
2008-06-18 10:50:00,12.12,12.14,12.09,12.1,300308.8619624614,4.6343,4.642,4.6229,4.6267,300308.862
2008-06-18 10:55:00,12.09,12.13,12.08,12.12,324067.47445949155,4.6229,4.6382,4.619,4.6343,324067.4745
2008-06-18 11:00:00,12.12,12.12,12.1,12.11,198859.58660014256,4.6343,4.6343,4.6267,4.6305,198859.5866
2008-06-18 11:05:00,12.11,12.13,12.1,12.12,279638.8690900452,4.6305,4.6382,4.6267,4.6343,279638.8691
2008-06-18 11:10:00,12.12,12.19,12.12,12.18,339272.9864575909,4.6343,4.6611,4.6343,4.6573,339272.9865
2008-06-18 11:15:00,12.18,12.18,12.12,12.13,171299.59610358757,4.6573,4.6573,4.6343,4.6382,171299.5961
2008-06-18 11:20:00,12.13,12.14,12.12,12.14,138512.71085768592,4.6382,4.642,4.6343,4.642,138512.7109
2008-06-18 11:25:00,12.14,12.16,12.14,12.15,190068.8999762414,4.642,4.6496,4.642,4.6458,190068.9
2008-06-18 11:30:00,12.15,12.16,12.13,12.16,289617.48633879784,4.6458,4.6496,4.6382,4.6496,289617.4863
2008-06-18 11:35:00,12.16,12.19,12.16,12.19,214065.09859824184,4.6496,4.6611,4.6496,4.6611,214065.0986
2008-06-18 11:40:00,12.19,12.21,12.19,12.19,124257.5433594678,4.6611,4.6688,4.6611,4.6611,124257.5434
2008-06-18 11:45:00,12.19,12.21,12.19,12.21,120931.3376098836,4.6611,4.6688,4.6611,4.6688,120931.3376
2008-06-18 11:50:00,12.21,12.28,12.2,12.27,463530.5298170587,4.6688,4.6955,4.6649,4.6917,463530.5298
2008-06-18 11:55:00,12.26,12.3,12.26,12.27,414587.7880731765,4.6879,4.7032,4.6879,4.6917,414587.7881
2008-06-18 12:00:00,12.27,12.27,12.25,12.25,128296.50748396294,4.6917,4.6917,4.684,4.684,128296.5075
2008-06-18 12:05:00,12.26,12.26,12.22,12.24,207650.2732240437,4.6879,4.6879,4.6726,4.6802,207650.2732
2008-06-18 12:10:00,12.24,12.24,12.23,12.24,172725.11285340937,4.6802,4.6802,4.6764,4.6802,172725.1129
2008-06-18 12:15:00,12.24,12.27,12.24,12.26,436445.7115704443,4.6802,4.6917,4.6802,4.6879,436445.7116
2008-06-18 12:20:00,12.25,12.26,12.23,12.25,188168.21097647896,4.684,4.6879,4.6764,4.684,188168.211
2008-06-18 12:25:00,12.24,12.25,12.24,12.24,114516.51223568544,4.6802,4.684,4.6802,4.6802,114516.5122
2008-06-18 12:30:00,12.25,12.27,12.24,12.27,113566.16773580424,4.684,4.6917,4.6802,4.6917,113566.1677
2008-06-18 12:35:00,12.27,12.27,12.27,12.27,124732.71560940842,4.6917,4.6917,4.6917,4.6917,124732.7156
2008-06-18 12:40:00,12.27,12.27,12.22,12.22,395818.4842005227,4.6917,4.6917,4.6726,4.6726,395818.4842
2008-06-18 12:45:00,12.22,12.22,12.2,12.21,342124.0199572345,4.6726,4.6726,4.6649,4.6688,342124.02
2008-06-18 12:50:00,12.21,12.22,12.2,12.21,227607.50772154907,4.6688,4.6726,4.6649,4.6688,227607.5077
2008-06-18 12:55:00,12.21,12.22,12.2,12.21,205274.4119743407,4.6688,4.6726,4.6649,4.6688,205274.412
2008-06-18 13:00:00,12.21,12.21,12.18,12.21,349014.0175813733,4.6688,4.6688,4.6573,4.6688,349014.0176
2008-06-18 13:05:00,12.2,12.23,12.19,12.19,410073.6516987408,4.6649,4.6764,4.6611,4.6611,410073.6517
2008-06-18 13:10:00,12.19,12.21,12.16,12.16,364219.52957947255,4.6611,4.6688,4.6496,4.6496,364219.5296
2008-06-18 13:15:00,12.16,12.16,12.13,12.16,640769.7790449038,4.6496,4.6496,4.6382,4.6496,640769.779
2008-06-18 13:20:00,12.16,12.21,12.16,12.19,449037.7761938703,4.6496,4.6688,4.6496,4.6611,449037.7762
2008-06-18 13:25:00,12.19,12.2,12.17,12.17,375386.0774530767,4.6611,4.6649,4.6535,4.6535,375386.0775
2008-06-18 13:30:00,12.17,12.19,12.15,12.19,220955.0962223806,4.6535,4.6611,4.6458,4.6611,220955.0962
2008-06-18 13:35:00,12.19,12.19,12.14,12.14,239724.40009503445,4.6611,4.6611,4.642,4.642,239724.4001
2008-06-18 13:40:00,12.14,12.18,12.14,12.17,271798.5269660252,4.642,4.6573,4.642,4.6535,271798.527
2008-06-18 13:45:00,12.17,12.18,12.16,12.17,211926.8234735092,4.6535,4.6573,4.6496,4.6535,211926.8235
2008-06-18 13:50:00,12.18,12.2,12.17,12.19,257068.18721786648,4.6573,4.6649,4.6535,4.6611,257068.1872
2008-06-18 13:55:00,12.19,12.24,12.19,12.23,364219.52957947255,4.6611,4.6802,4.6611,4.6764,364219.5296
2008-06-18 14:00:00,12.23,12.27,12.22,12.23,214302.68472321212,4.6764,4.6917,4.6726,4.6764,214302.6847
2008-06-18 14:05:00,12.23,12.26,12.23,12.25,146353.05298170587,4.6764,4.6879,4.6764,4.684,146353.053
2008-06-18 14:10:00,12.24,12.25,12.2,12.21,147540.9836065574,4.6802,4.684,4.6649,4.6688,147540.9836
2008-06-18 14:15:00,12.21,12.24,12.2,12.22,373010.21620337374,4.6688,4.6802,4.6649,4.6726,373010.2162
2008-06-18 14:20:00,12.22,12.23,12.19,12.19,377049.1803278689,4.6726,4.6764,4.6611,4.6611,377049.1803
2008-06-18 14:25:00,12.19,12.2,12.18,12.2,183178.90235210265,4.6611,4.6649,4.6573,4.6649,183178.9024
2008-06-18 14:30:00,12.2,12.2,12.19,12.2,165835.11522927062,4.6649,4.6649,4.6611,4.6649,165835.1152
2008-06-18 14:35:00,12.2,12.24,12.2,12.24,411499.1684485626,4.6649,4.6802,4.6649,4.6802,411499.1684
2008-06-18 14:40:00,12.24,12.26,12.24,12.25,371822.2855785223,4.6802,4.6879,4.6802,4.684,371822.2856
2008-06-18 14:45:00,12.25,12.25,12.23,12.23,222380.6129722024,4.684,4.684,4.6764,4.6764,222380.613
2008-06-18 14:50:00,12.23,12.27,12.23,12.27,279401.2829650748,4.6764,4.6917,4.6764,4.6917,279401.283
2008-06-18 14:55:00,12.27,12.29,12.26,12.27,205511.998099311,4.6917,4.6993,4.6879,4.6917,205511.9981
2008-06-18 15:00:00,12.27,12.29,12.24,12.24,331432.6443335709,4.6917,4.6993,4.6802,4.6802,331432.6443
2008-06-18 15:05:00,12.24,12.3,12.23,12.3,429080.5416963649,4.6802,4.7032,4.6764,4.7032,429080.5417
2008-06-18 15:10:00,12.3,12.31,12.28,12.29,417201.23544784985,4.7032,4.707,4.6955,4.6993,417201.2354
2008-06-18 15:15:00,12.29,12.33,12.29,12.33,393442.62295081967,4.6993,4.7146,4.6993,4.7146,393442.623
2008-06-18 15:20:00,12.33,12.34,12.32,12.32,641007.365169874,4.7146,4.7185,4.7108,4.7108,641007.3652
2008-06-18 15:25:00,12.32,12.33,12.29,12.29,519125.6830601093,4.7108,4.7146,4.6993,4.6993,519125.6831
2008-06-18 15:30:00,12.29,12.3,12.23,12.24,633167.0230458542,4.6993,4.7032,4.6764,4.6802,633167.023
2008-06-18 15:35:00,12.23,12.24,12.21,12.22,942028.9855072465,4.6764,4.6802,4.6688,4.6726,942028.9855
2008-06-18 15:40:00,12.22,12.23,12.18,12.19,712758.3749109053,4.6726,4.6764,4.6573,4.6611,712758.3749
2008-06-18 15:45:00,12.19,12.21,12.17,12.21,1098835.8279876455,4.6611,4.6688,4.6535,4.6688,1098835.828
2008-06-18 15:50:00,12.21,12.24,12.19,12.2,1726063.1979092422,4.6688,4.6802,4.6611,4.6649,1726063.1979
2008-06-18 15:55:00,12.2,12.22,12.18,12.18,1418864.338322642,4.6649,4.6726,4.6573,4.6573,1418864.3383
2008-06-19 09:30:00,12.16,12.21,12.12,12.15,403658.8263245426,4.6496,4.6688,4.6343,4.6458,403658.8263
2008-06-19 09:35:00,12.15,12.24,12.12,12.2,261107.1513423616,4.6458,4.6802,4.6343,4.6649,261107.1513
2008-06-19 09:40:00,12.21,12.24,12.12,12.13,272748.8714659064,4.6688,4.6802,4.6343,4.6382,272748.8715
2008-06-19 09:45:00,12.12,12.13,12.08,12.08,294369.20883820386,4.6343,4.6382,4.619,4.619,294369.2088
2008-06-19 09:50:00,12.08,12.08,12.0,12.05,370871.941078641,4.619,4.619,4.5885,4.6076,370871.9411
2008-06-19 09:55:00,12.06,12.1,12.05,12.08,373247.802328344,4.6114,4.6267,4.6076,4.619,373247.8023
2008-06-19 10:00:00,12.08,12.08,11.99,12.0,478973.6279401283,4.619,4.619,4.5846,4.5885,478973.6279
2008-06-19 10:05:00,12.0,12.02,11.98,11.99,321929.19933475886,4.5885,4.5961,4.5808,4.5846,321929.1993
2008-06-19 10:10:00,11.99,11.99,11.94,11.97,516037.06343549537,4.5846,4.5846,4.5655,4.577,516037.0634
2008-06-19 10:15:00,11.97,11.97,11.92,11.95,465193.6326918508,4.577,4.577,4.5579,4.5693,465193.6327
2008-06-19 10:20:00,11.95,11.97,11.93,11.97,199334.7588500832,4.5693,4.577,4.5617,4.577,199334.7589
2008-06-19 10:25:00,11.97,12.03,11.96,12.02,230933.7134711333,4.577,4.5999,4.5732,4.5961,230933.7135
2008-06-19 10:30:00,12.02,12.06,12.01,12.05,374910.90520313615,4.5961,4.6114,4.5923,4.6076,374910.9052
2008-06-19 10:35:00,12.05,12.08,12.04,12.07,184842.00522689475,4.6076,4.619,4.6037,4.6152,184842.0052
2008-06-19 10:40:00,12.06,12.09,12.04,12.08,242100.26134473743,4.6114,4.6229,4.6037,4.619,242100.2613
2008-06-19 10:45:00,12.07,12.08,12.06,12.08,175813.73247802327,4.6152,4.619,4.6114,4.619,175813.7325
2008-06-19 10:50:00,12.08,12.13,12.07,12.08,261344.737467332,4.619,4.6382,4.6152,4.619,261344.7375
2008-06-19 10:55:00,12.08,12.09,12.07,12.07,171537.18222855785,4.619,4.6229,4.6152,4.6152,171537.1822
2008-06-19 11:00:00,12.07,12.11,12.07,12.11,251603.7063435496,4.6152,4.6305,4.6152,4.6305,251603.7063
2008-06-19 11:05:00,12.11,12.11,12.05,12.06,199809.93110002376,4.6305,4.6305,4.6076,4.6114,199809.9311
2008-06-19 11:10:00,12.06,12.06,12.01,12.03,281539.5580898076,4.6114,4.6114,4.5923,4.5999,281539.5581
2008-06-19 11:15:00,12.03,12.05,12.02,12.05,219054.4072226182,4.5999,4.6076,4.5961,4.6076,219054.4072
2008-06-19 11:20:00,12.05,12.05,12.01,12.02,151342.3616060822,4.6076,4.6076,4.5923,4.5961,151342.3616
2008-06-19 11:25:00,12.02,12.02,11.98,12.01,193395.1057258256,4.5961,4.5961,4.5808,4.5923,193395.1057
2008-06-19 11:30:00,12.01,12.04,12.0,12.04,247564.7422190544,4.5923,4.6037,4.5885,4.6037,247564.7422
2008-06-19 11:35:00,12.04,12.04,12.0,12.0,341886.4338322642,4.6037,4.6037,4.5885,4.5885,341886.4338
2008-06-19 11:40:00,12.0,12.02,12.0,12.01,175338.56022808267,4.5885,4.5961,4.5885,4.5923,175338.5602
2008-06-19 11:45:00,12.0,12.02,12.0,12.02,110715.1342361606,4.5885,4.5961,4.5885,4.5961,110715.1342
2008-06-19 11:50:00,12.02,12.03,11.98,12.03,254454.73984319315,4.5961,4.5999,4.5808,4.5999,254454.7398
2008-06-19 11:55:00,12.03,12.06,12.03,12.05,158469.94535519127,4.5999,4.6114,4.5999,4.6076,158469.9454
2008-06-19 12:00:00,12.05,12.08,12.04,12.08,101924.44761225944,4.6076,4.619,4.6037,4.619,101924.4476
2008-06-19 12:05:00,12.08,12.15,12.08,12.15,305535.75671180803,4.619,4.6458,4.619,4.6458,305535.7567
2008-06-19 12:10:00,12.15,12.22,12.14,12.19,512473.2715609408,4.6458,4.6726,4.642,4.6611,512473.2716
2008-06-19 12:15:00,12.19,12.21,12.18,12.19,318365.4074602043,4.6611,4.6688,4.6573,4.6611,318365.4075
2008-06-19 12:20:00,12.19,12.21,12.18,12.21,179139.93822760752,4.6611,4.6688,4.6573,4.6688,179139.9382
2008-06-19 12:25:00,12.21,12.21,12.17,12.18,201948.2062247565,4.6688,4.6688,4.6535,4.6573,201948.2062
2008-06-19 12:30:00,12.17,12.21,12.17,12.2,268709.9073414113,4.6535,4.6688,4.6535,4.6649,268709.9073
2008-06-19 12:35:00,12.2,12.21,12.19,12.21,419814.6828225232,4.6649,4.6688,4.6611,4.6688,419814.6828
2008-06-19 12:40:00,12.21,12.22,12.2,12.2,190781.6583511523,4.6688,4.6726,4.6649,4.6649,190781.6584
2008-06-19 12:45:00,12.21,12.21,12.16,12.16,347826.0869565217,4.6688,4.6688,4.6496,4.6496,347826.087
2008-06-19 12:50:00,12.17,12.18,12.16,12.17,116179.61511047756,4.6535,4.6573,4.6496,4.6535,116179.6151
2008-06-19 12:55:00,12.18,12.18,12.12,12.16,229745.78284628177,4.6573,4.6573,4.6343,4.6496,229745.7828
2008-06-19 13:00:00,12.16,12.16,12.14,12.15,63673.08149204087,4.6496,4.6496,4.642,4.6458,63673.0815
2008-06-19 13:05:00,12.14,12.17,12.14,12.17,85531.00498930863,4.642,4.6535,4.642,4.6535,85531.005
2008-06-19 13:10:00,12.17,12.2,12.16,12.16,91470.65811356615,4.6535,4.6649,4.6496,4.6496,91470.6581
2008-06-19 13:15:00,12.16,12.18,12.16,12.17,57733.42836778332,4.6496,4.6573,4.6496,4.6535,57733.4284
2008-06-19 13:20:00,12.17,12.17,12.15,12.15,102874.79211214064,4.6535,4.6535,4.6458,4.6458,102874.7921
2008-06-19 13:25:00,12.15,12.17,12.15,12.17,96697.5528629128,4.6458,4.6535,4.6458,4.6535,96697.5529
2008-06-19 13:30:00,12.17,12.19,12.08,12.19,208363.03159895464,4.6535,4.6611,4.619,4.6611,208363.0316
2008-06-19 13:35:00,12.19,12.21,12.18,12.18,84105.48823948682,4.6611,4.6688,4.6573,4.6573,84105.4882
2008-06-19 13:40:00,12.18,12.18,12.16,12.16,87669.28011404134,4.6573,4.6573,4.6496,4.6496,87669.2801
2008-06-19 13:45:00,12.16,12.16,12.13,12.14,125683.06010928962,4.6496,4.6496,4.6382,4.642,125683.0601
2008-06-19 13:50:00,12.14,12.15,12.11,12.15,207175.10097410312,4.642,4.6458,4.6305,4.6458,207175.101
2008-06-19 13:55:00,12.15,12.15,12.13,12.14,76265.14611546687,4.6458,4.6458,4.6382,4.642,76265.1461
2008-06-19 14:00:00,12.14,12.14,12.12,12.13,133760.9883582799,4.642,4.642,4.6343,4.6382,133760.9884
2008-06-19 14:05:00,12.13,12.13,12.12,12.13,72701.35424091233,4.6382,4.6382,4.6343,4.6382,72701.3542
2008-06-19 14:10:00,12.13,12.15,12.12,12.15,100261.34473746734,4.6382,4.6458,4.6343,4.6458,100261.3447
2008-06-19 14:15:00,12.15,12.16,12.14,12.15,91470.65811356615,4.6458,4.6496,4.642,4.6458,91470.6581
2008-06-19 14:20:00,12.15,12.16,12.14,12.16,206937.51484913283,4.6458,4.6496,4.642,4.6496,206937.5148
2008-06-19 14:25:00,12.17,12.22,12.16,12.21,223330.9574720836,4.6535,4.6726,4.6496,4.6688,223330.9575
2008-06-19 14:30:00,12.2,12.32,12.2,12.3,818246.6143977192,4.6649,4.7108,4.6649,4.7032,818246.6144
2008-06-19 14:35:00,12.3,12.32,12.27,12.28,503920.17106201,4.7032,4.7108,4.6917,4.6955,503920.1711
2008-06-19 14:40:00,12.29,12.29,12.25,12.27,449275.3623188406,4.6993,4.6993,4.684,4.6917,449275.3623
2008-06-19 14:45:00,12.28,12.29,12.24,12.24,279876.45521501545,4.6955,4.6993,4.6802,4.6802,279876.4552
2008-06-19 14:50:00,12.24,12.27,12.23,12.26,212401.9957234497,4.6802,4.6917,4.6764,4.6879,212401.9957
2008-06-19 14:55:00,12.26,12.29,12.24,12.29,310525.0653361844,4.6879,4.6993,4.6802,4.6993,310525.0653
2008-06-19 15:00:00,12.28,12.32,12.28,12.31,509384.6519363269,4.6955,4.7108,4.6955,4.707,509384.6519
2008-06-19 15:05:00,12.3,12.34,12.3,12.31,351152.292706106,4.7032,4.7185,4.7032,4.707,351152.2927
2008-06-19 15:10:00,12.31,12.32,12.3,12.32,305535.75671180803,4.707,4.7108,4.7032,4.7108,305535.7567
2008-06-19 15:15:00,12.32,12.33,12.3,12.31,418864.338322642,4.7108,4.7146,4.7032,4.707,418864.3383
2008-06-19 15:20:00,12.31,12.32,12.27,12.28,215490.61534806367,4.707,4.7108,4.6917,4.6955,215490.6153
2008-06-19 15:25:00,12.28,12.31,12.28,12.29,383226.4195770967,4.6955,4.707,4.6955,4.6993,383226.4196
2008-06-19 15:30:00,12.29,12.32,12.29,12.31,557852.2214302685,4.6993,4.7108,4.6993,4.707,557852.2214
2008-06-19 15:35:00,12.31,12.31,12.29,12.31,535519.1256830601,4.707,4.707,4.6993,4.707,535519.1257
2008-06-19 15:40:00,12.31,12.32,12.3,12.31,506296.032311713,4.707,4.7108,4.7032,4.707,506296.0323
2008-06-19 15:45:00,12.31,12.33,12.31,12.31,677833.2145402709,4.707,4.7146,4.707,4.707,677833.2145
2008-06-19 15:50:00,12.31,12.31,12.27,12.28,768353.5281539558,4.707,4.707,4.6917,4.6955,768353.5282
2008-06-19 15:55:00,12.28,12.29,12.25,12.28,1560703.254929912,4.6955,4.6993,4.684,4.6955,1560703.2549
2008-06-20 09:30:00,12.14,12.14,12.02,12.07,6272986.457590877,4.642,4.642,4.5961,4.6152,6272986.4576
2008-06-20 09:35:00,12.07,12.1,12.02,12.05,477785.6973152768,4.6152,4.6267,4.5961,4.6076,477785.6973
2008-06-20 09:40:00,12.05,12.11,12.03,12.05,477548.1111903065,4.6076,4.6305,4.5999,4.6076,477548.1112
2008-06-20 09:45:00,12.05,12.08,12.02,12.02,361368.49607982894,4.6076,4.619,4.5961,4.5961,361368.4961
2008-06-20 09:50:00,12.02,12.03,11.99,12.02,542646.7094321692,4.5961,4.5999,4.5846,4.5961,542646.7094
2008-06-20 09:55:00,12.01,12.03,12.0,12.02,463530.5298170587,4.5923,4.5999,4.5885,4.5961,463530.5298
2008-06-20 10:00:00,12.02,12.04,12.01,12.02,753385.6022808268,4.5961,4.6037,4.5923,4.5961,753385.6023
2008-06-20 10:05:00,12.02,12.03,12.0,12.02,513898.7883107626,4.5961,4.5999,4.5885,4.5961,513898.7883
2008-06-20 10:10:00,12.02,12.09,12.02,12.08,658826.3245426468,4.5961,4.6229,4.5961,4.619,658826.3245
2008-06-20 10:15:00,12.08,12.11,12.07,12.08,389641.24495129485,4.619,4.6305,4.6152,4.619,389641.245
2008-06-20 10:20:00,12.08,12.1,12.06,12.07,283915.4193395105,4.619,4.6267,4.6114,4.6152,283915.4193
2008-06-20 10:25:00,12.07,12.08,12.03,12.07,326918.5079591352,4.6152,4.619,4.5999,4.6152,326918.508
2008-06-20 10:30:00,12.07,12.08,12.05,12.05,277025.42171537183,4.6152,4.619,4.6076,4.6076,277025.4217
2008-06-20 10:35:00,12.05,12.06,12.02,12.02,498693.27631266334,4.6076,4.6114,4.5961,4.5961,498693.2763
2008-06-20 10:40:00,12.02,12.04,12.01,12.02,421715.3718222856,4.5961,4.6037,4.5923,4.5961,421715.3718
2008-06-20 10:45:00,12.03,12.04,12.02,12.04,230220.9550962224,4.5999,4.6037,4.5961,4.6037,230220.9551
2008-06-20 10:50:00,12.04,12.04,12.03,12.03,313376.098835828,4.6037,4.6037,4.5999,4.5999,313376.0988
2008-06-20 10:55:00,12.03,12.06,12.03,12.06,310525.0653361844,4.5999,4.6114,4.5999,4.6114,310525.0653
2008-06-20 11:00:00,12.06,12.08,12.05,12.06,208838.20384889524,4.6114,4.619,4.6076,4.6114,208838.2038
2008-06-20 11:05:00,12.06,12.11,12.05,12.11,495842.2428130197,4.6114,4.6305,4.6076,4.6305,495842.2428
2008-06-20 11:10:00,12.11,12.11,12.06,12.07,338322.6419577097,4.6305,4.6305,4.6114,4.6152,338322.642
2008-06-20 11:15:00,12.07,12.08,12.05,12.05,238061.2972202424,4.6152,4.619,4.6076,4.6076,238061.2972
2008-06-20 11:20:00,12.05,12.06,12.02,12.03,458303.6350677121,4.6076,4.6114,4.5961,4.5999,458303.6351
2008-06-20 11:25:00,12.03,12.03,12.01,12.02,603706.3435495368,4.5999,4.5999,4.5923,4.5961,603706.3435
2008-06-20 11:30:00,12.02,12.03,12.02,12.03,253979.5675932525,4.5961,4.5999,4.5961,4.5999,253979.5676
2008-06-20 11:35:00,12.02,12.03,12.02,12.02,116417.20123544784,4.5961,4.5999,4.5961,4.5961,116417.2012
2008-06-20 11:40:00,12.02,12.05,12.02,12.04,273699.2159657876,4.5961,4.6076,4.5961,4.6037,273699.216
2008-06-20 11:45:00,12.03,12.04,12.02,12.02,389166.0727013543,4.5999,4.6037,4.5961,4.5961,389166.0727
2008-06-20 11:50:00,12.02,12.03,12.01,12.02,333333.3333333333,4.5961,4.5999,4.5923,4.5961,333333.3333
2008-06-20 11:55:00,12.03,12.03,12.02,12.03,138512.71085768592,4.5999,4.5999,4.5961,4.5999,138512.7109
2008-06-20 12:00:00,12.03,12.03,12.02,12.02,273699.2159657876,4.5999,4.5999,4.5961,4.5961,273699.216
2008-06-20 12:05:00,12.02,12.02,11.97,11.97,381325.7305773343,4.5961,4.5961,4.577,4.577,381325.7306
2008-06-20 12:10:00,11.97,11.99,11.97,11.99,272273.6992159658,4.577,4.5846,4.577,4.5846,272273.6992
2008-06-20 12:15:00,11.98,11.99,11.98,11.99,100498.93086243764,4.5808,4.5846,4.5808,4.5846,100498.9309
2008-06-20 12:20:00,11.99,11.99,11.95,11.95,326443.3357091946,4.5846,4.5846,4.5693,4.5693,326443.3357
2008-06-20 12:25:00,11.95,11.95,11.94,11.94,440722.2618199097,4.5693,4.5693,4.5655,4.5655,440722.2618
2008-06-20 12:30:00,11.94,11.96,11.93,11.96,550962.2238061298,4.5655,4.5732,4.5617,4.5732,550962.2238
2008-06-20 12:35:00,11.96,11.96,11.92,11.93,378237.1109527204,4.5732,4.5732,4.5579,4.5617,378237.111
2008-06-20 12:40:00,11.92,11.93,11.91,11.92,209788.54834877644,4.5579,4.5617,4.554,4.5579,209788.5483
2008-06-20 12:45:00,11.92,11.92,11.9,11.92,197909.24210026136,4.5579,4.5579,4.5502,4.5579,197909.2421
2008-06-20 12:50:00,11.91,11.94,11.91,11.94,189118.5554763602,4.554,4.5655,4.554,4.5655,189118.5555
2008-06-20 12:55:00,11.94,11.96,11.94,11.95,260631.979092421,4.5655,4.5732,4.5655,4.5693,260631.9791
2008-06-20 13:00:00,11.96,11.96,11.95,11.95,732715.6094084106,4.5732,4.5732,4.5693,4.5693,732715.6094
2008-06-20 13:05:00,11.96,11.97,11.95,11.97,220004.7517224994,4.5732,4.577,4.5693,4.577,220004.7517
2008-06-20 13:10:00,11.97,12.0,11.97,11.98,805416.9636493229,4.577,4.5885,4.577,4.5808,805416.9636
2008-06-20 13:15:00,11.98,12.0,11.98,11.98,185554.76360180567,4.5808,4.5885,4.5808,4.5808,185554.7636
2008-06-20 13:20:00,11.98,11.98,11.94,11.94,388215.728201473,4.5808,4.5808,4.5655,4.5655,388215.7282
2008-06-20 13:25:00,11.94,11.95,11.91,11.92,334758.85008315515,4.5655,4.5693,4.554,4.5579,334758.8501
2008-06-20 13:30:00,11.92,11.96,11.9,11.96,574720.83630316,4.5579,4.5732,4.5502,4.5732,574720.8363
2008-06-20 13:35:00,11.96,11.96,11.92,11.94,184366.8329769541,4.5732,4.5732,4.5579,4.5655,184366.833
2008-06-20 13:40:00,11.94,11.95,11.89,11.89,293894.03658826323,4.5655,4.5693,4.5464,4.5464,293894.0366
2008-06-20 13:45:00,11.9,11.92,11.89,11.91,326680.9218341649,4.5502,4.5579,4.5464,4.554,326680.9218
2008-06-20 13:50:00,11.91,11.92,11.9,11.9,110952.72036113092,4.554,4.5579,4.5502,4.5502,110952.7204
2008-06-20 13:55:00,11.9,11.92,11.9,11.91,101449.27536231883,4.5502,4.5579,4.5502,4.554,101449.2754
2008-06-20 14:00:00,11.91,11.91,11.87,11.87,290092.6585887384,4.554,4.554,4.5387,4.5387,290092.6586
2008-06-20 14:05:00,11.87,11.9,11.87,11.89,332858.16108339274,4.5387,4.5502,4.5387,4.5464,332858.1611
2008-06-20 14:10:00,11.89,11.9,11.86,11.86,202185.7923497268,4.5464,4.5502,4.5349,4.5349,202185.7923
2008-06-20 14:15:00,11.86,11.89,11.86,11.87,366357.8047042053,4.5349,4.5464,4.5349,4.5387,366357.8047
2008-06-20 14:20:00,11.88,11.89,11.87,11.89,496079.82893799,4.5426,4.5464,4.5387,4.5464,496079.8289
2008-06-20 14:25:00,11.89,11.89,11.87,11.87,315514.3739605607,4.5464,4.5464,4.5387,4.5387,315514.374
2008-06-20 14:30:00,11.87,11.89,11.86,11.88,182466.1439771917,4.5387,4.5464,4.5349,4.5426,182466.144
2008-06-20 14:35:00,11.88,11.89,11.85,11.85,287004.0389641245,4.5426,4.5464,4.5311,4.5311,287004.039
2008-06-20 14:40:00,11.85,11.86,11.85,11.86,403421.2401995724,4.5311,4.5349,4.5311,4.5349,403421.2402
2008-06-20 14:45:00,11.86,11.89,11.86,11.88,397719.1732002851,4.5349,4.5464,4.5349,4.5426,397719.1732
2008-06-20 14:50:00,11.88,11.89,11.84,11.84,686861.4872891423,4.5426,4.5464,4.5273,4.5273,686861.4873
2008-06-20 14:55:00,11.84,11.87,11.83,11.84,631503.920171062,4.5273,4.5387,4.5235,4.5273,631503.9202
2008-06-20 15:00:00,11.84,11.85,11.81,11.82,298883.3452126396,4.5273,4.5311,4.5158,4.5196,298883.3452
2008-06-20 15:05:00,11.82,11.89,11.82,11.87,545972.9151817533,4.5196,4.5464,4.5196,4.5387,545972.9152
2008-06-20 15:10:00,11.87,11.9,11.87,11.9,442385.36469470186,4.5387,4.5502,4.5387,4.5502,442385.3647
2008-06-20 15:15:00,11.9,11.9,11.88,11.88,241387.50296982657,4.5502,4.5502,4.5426,4.5426,241387.503
2008-06-20 15:20:00,11.88,11.92,11.88,11.92,272748.8714659064,4.5426,4.5579,4.5426,4.5579,272748.8715
2008-06-20 15:25:00,11.92,11.93,11.88,11.9,434782.60869565216,4.5579,4.5617,4.5426,4.5502,434782.6087
2008-06-20 15:30:00,11.9,11.92,11.89,11.89,680921.8341648848,4.5502,4.5579,4.5464,4.5464,680921.8342
2008-06-20 15:35:00,11.89,11.91,11.88,11.89,538607.745307674,4.5464,4.554,4.5426,4.5464,538607.7453
2008-06-20 15:40:00,11.89,11.94,11.89,11.93,520076.0275599905,4.5464,4.5655,4.5464,4.5617,520076.0276
2008-06-20 15:45:00,11.93,11.95,11.92,11.93,467807.08006652415,4.5617,4.5693,4.5579,4.5617,467807.0801
2008-06-20 15:50:00,11.93,11.93,11.9,11.9,787360.4181515799,4.5617,4.5617,4.5502,4.5502,787360.4182
2008-06-20 15:55:00,11.9,11.9,11.86,11.87,971727.251128534,4.5502,4.5502,4.5349,4.5387,971727.2511
2008-06-23 09:30:00,11.96,11.96,11.89,11.92,546923.2596816346,4.5732,4.5732,4.5464,4.5579,546923.2597
2008-06-23 09:35:00,11.92,11.92,11.86,11.89,461392.254692326,4.5579,4.5579,4.5349,4.5464,461392.2547
2008-06-23 09:40:00,11.89,11.91,11.83,11.83,558089.8075552388,4.5464,4.554,4.5235,4.5235,558089.8076
2008-06-23 09:45:00,11.84,11.85,11.74,11.76,510810.1686861488,4.5273,4.5311,4.489,4.4967,510810.1687
2008-06-23 09:50:00,11.76,11.78,11.68,11.7,682109.7647897362,4.4967,4.5043,4.4661,4.4737,682109.7648
2008-06-23 09:55:00,11.71,11.71,11.68,11.7,656212.8771679734,4.4776,4.4776,4.4661,4.4737,656212.8772
2008-06-23 10:00:00,11.7,11.7,11.67,11.68,369446.4243288192,4.4737,4.4737,4.4623,4.4661,369446.4243
2008-06-23 10:05:00,11.68,11.68,11.64,11.66,655500.1187930625,4.4661,4.4661,4.4508,4.4584,655500.1188
2008-06-23 10:10:00,11.66,11.71,11.66,11.71,305060.58446186746,4.4584,4.4776,4.4584,4.4776,305060.5845
2008-06-23 10:15:00,11.71,11.72,11.69,11.7,454502.2570681872,4.4776,4.4814,4.4699,4.4737,454502.2571
2008-06-23 10:20:00,11.71,11.71,11.68,11.71,389403.65882632456,4.4776,4.4776,4.4661,4.4776,389403.6588
2008-06-23 10:25:00,11.71,11.72,11.7,11.7,364457.1157044429,4.4776,4.4814,4.4737,4.4737,364457.1157
2008-06-23 10:30:00,11.71,11.76,11.71,11.75,612734.6162984081,4.4776,4.4967,4.4776,4.4929,612734.6163
2008-06-23 10:35:00,11.75,11.75,11.73,11.74,354478.4984556902,4.4929,4.4929,4.4852,4.489,354478.4985
2008-06-23 10:40:00,11.74,11.75,11.67,11.67,323829.88833452127,4.489,4.4929,4.4623,4.4623,323829.8883
2008-06-23 10:45:00,11.67,11.73,11.66,11.71,515086.71893561416,4.4623,4.4852,4.4584,4.4776,515086.7189
2008-06-23 10:50:00,11.71,11.71,11.57,11.64,702066.9992872416,4.4776,4.4776,4.424,4.4508,702066.9993
2008-06-23 10:55:00,11.64,11.68,11.64,11.67,516749.8218104063,4.4508,4.4661,4.4508,4.4623,516749.8218
2008-06-23 11:00:00,11.67,11.67,11.64,11.64,326680.9218341649,4.4623,4.4623,4.4508,4.4508,326680.9218
2008-06-23 11:05:00,11.65,11.65,11.63,11.64,286053.6944642433,4.4546,4.4546,4.447,4.4508,286053.6945
2008-06-23 11:10:00,11.64,11.65,11.63,11.63,246376.8115942029,4.4508,4.4546,4.447,4.447,246376.8116
2008-06-23 11:15:00,11.63,11.64,11.59,11.6,351152.292706106,4.447,4.4508,4.4317,4.4355,351152.2927
2008-06-23 11:20:00,11.6,11.61,11.58,11.6,437396.0560703255,4.4355,4.4393,4.4279,4.4355,437396.0561
2008-06-23 11:25:00,11.6,11.63,11.6,11.63,191969.5889760038,4.4355,4.447,4.4355,4.447,191969.589
2008-06-23 11:30:00,11.63,11.68,11.63,11.67,265858.87384176766,4.447,4.4661,4.447,4.4623,265858.8738
2008-06-23 11:35:00,11.67,11.69,11.66,11.69,169874.07935376573,4.4623,4.4699,4.4584,4.4699,169874.0794
2008-06-23 11:40:00,11.69,11.71,11.68,11.7,324542.6467094322,4.4699,4.4776,4.4661,4.4737,324542.6467
2008-06-23 11:45:00,11.7,11.7,11.67,11.67,406272.273699216,4.4737,4.4737,4.4623,4.4623,406272.2737
2008-06-23 11:50:00,11.67,11.71,11.67,11.68,353528.153955809,4.4623,4.4776,4.4623,4.4661,353528.154
2008-06-23 11:55:00,11.69,11.69,11.67,11.68,241625.0890947969,4.4699,4.4699,4.4623,4.4661,241625.0891
2008-06-23 12:00:00,11.68,11.69,11.68,11.68,239724.40009503445,4.4661,4.4699,4.4661,4.4661,239724.4001
2008-06-23 12:05:00,11.68,11.68,11.64,11.66,189356.14160133048,4.4661,4.4661,4.4508,4.4584,189356.1416
2008-06-23 12:10:00,11.66,11.67,11.65,11.65,236160.60822047992,4.4584,4.4623,4.4546,4.4546,236160.6082
2008-06-23 12:15:00,11.65,11.7,11.65,11.68,664053.2192919934,4.4546,4.4737,4.4546,4.4661,664053.2193
2008-06-23 12:20:00,11.68,11.69,11.66,11.68,155143.73960560703,4.4661,4.4699,4.4584,4.4661,155143.7396
2008-06-23 12:25:00,11.67,11.68,11.65,11.65,221905.44072226185,4.4623,4.4661,4.4546,4.4546,221905.4407
2008-06-23 12:30:00,11.65,11.66,11.64,11.65,418626.7521976717,4.4546,4.4584,4.4508,4.4546,418626.7522
2008-06-23 12:35:00,11.65,11.67,11.65,11.66,482775.00593965314,4.4546,4.4623,4.4546,4.4584,482775.0059
2008-06-23 12:40:00,11.66,11.66,11.65,11.65,220717.5100974104,4.4584,4.4584,4.4546,4.4546,220717.5101
2008-06-23 12:45:00,11.65,11.66,11.65,11.66,305298.17058683775,4.4546,4.4584,4.4546,4.4584,305298.1706
2008-06-23 12:50:00,11.66,11.67,11.63,11.65,858161.0833927299,4.4584,4.4623,4.447,4.4546,858161.0834
2008-06-23 12:55:00,11.65,11.68,11.64,11.67,468519.838441435,4.4546,4.4661,4.4508,4.4623,468519.8384
2008-06-23 13:00:00,11.67,11.69,11.65,11.66,234497.50534568785,4.4623,4.4699,4.4546,4.4584,234497.5053
2008-06-23 13:05:00,11.66,11.66,11.64,11.65,344975.0534568781,4.4584,4.4584,4.4508,4.4546,344975.0535
2008-06-23 13:10:00,11.65,11.65,11.64,11.65,253266.8092183417,4.4546,4.4546,4.4508,4.4546,253266.8092
2008-06-23 13:15:00,11.64,11.67,11.64,11.64,224043.7158469945,4.4508,4.4623,4.4508,4.4508,224043.7158
2008-06-23 13:20:00,11.64,11.68,11.64,11.67,261582.3235923022,4.4508,4.4661,4.4508,4.4623,261582.3236
2008-06-23 13:25:00,11.67,11.7,11.67,11.7,224994.0603468757,4.4623,4.4737,4.4623,4.4737,224994.0603
2008-06-23 13:30:00,11.7,11.71,11.69,11.71,157519.60085531004,4.4737,4.4776,4.4699,4.4776,157519.6009
2008-06-23 13:35:00,11.71,11.73,11.71,11.72,170349.25160370636,4.4776,4.4852,4.4776,4.4814,170349.2516
2008-06-23 13:40:00,11.72,11.76,11.72,11.75,258018.53171774768,4.4814,4.4967,4.4814,4.4929,258018.5317
2008-06-23 13:45:00,11.75,11.79,11.71,11.79,469707.76906628656,4.4929,4.5082,4.4776,4.5082,469707.7691
2008-06-23 13:50:00,11.79,11.79,11.75,11.76,215015.44309812307,4.5082,4.5082,4.4929,4.4967,215015.4431
2008-06-23 13:55:00,11.76,11.76,11.73,11.74,107388.9284865764,4.4967,4.4967,4.4852,4.489,107388.9285
2008-06-23 14:00:00,11.74,11.76,11.72,11.73,130197.19648372536,4.489,4.4967,4.4814,4.4852,130197.1965
2008-06-23 14:05:00,11.73,11.76,11.73,11.76,358992.634830126,4.4852,4.4967,4.4852,4.4967,358992.6348
2008-06-23 14:10:00,11.76,11.76,11.73,11.73,217153.7182228558,4.4967,4.4967,4.4852,4.4852,217153.7182
2008-06-23 14:15:00,11.74,11.75,11.72,11.74,479686.3863150392,4.489,4.4929,4.4814,4.489,479686.3863
2008-06-23 14:20:00,11.74,11.74,11.69,11.71,439059.1589451176,4.489,4.489,4.4699,4.4776,439059.1589
2008-06-23 14:25:00,11.71,11.72,11.7,11.72,352577.8094559278,4.4776,4.4814,4.4737,4.4814,352577.8095
2008-06-23 14:30:00,11.72,11.72,11.71,11.72,262532.6680921834,4.4814,4.4814,4.4776,4.4814,262532.6681
2008-06-23 14:35:00,11.73,11.73,11.71,11.71,256593.01496792588,4.4852,4.4852,4.4776,4.4776,256593.015
2008-06-23 14:40:00,11.71,11.71,11.68,11.68,216678.5459729152,4.4776,4.4776,4.4661,4.4661,216678.546
2008-06-23 14:45:00,11.68,11.69,11.66,11.66,165122.3568543597,4.4661,4.4699,4.4584,4.4584,165122.3569
2008-06-23 14:50:00,11.66,11.67,11.65,11.65,311712.9959610359,4.4584,4.4623,4.4546,4.4546,311712.996
2008-06-23 14:55:00,11.65,11.68,11.65,11.68,356616.7735804229,4.4546,4.4661,4.4546,4.4661,356616.7736
2008-06-23 15:00:00,11.68,11.68,11.66,11.67,340460.9170824424,4.4661,4.4661,4.4584,4.4623,340460.9171
2008-06-23 15:05:00,11.66,11.67,11.65,11.67,303635.0677120456,4.4584,4.4623,4.4546,4.4623,303635.0677
2008-06-23 15:10:00,11.66,11.67,11.66,11.66,167023.04585412212,4.4584,4.4623,4.4584,4.4584,167023.0459
2008-06-23 15:15:00,11.66,11.67,11.65,11.67,399619.86220004753,4.4584,4.4623,4.4546,4.4623,399619.8622
2008-06-23 15:20:00,11.67,11.67,11.65,11.65,328106.4385839867,4.4623,4.4623,4.4546,4.4546,328106.4386
2008-06-23 15:25:00,11.65,11.68,11.65,11.68,265858.87384176766,4.4546,4.4661,4.4546,4.4661,265858.8738
2008-06-23 15:30:00,11.68,11.71,11.68,11.68,449750.5345687812,4.4661,4.4776,4.4661,4.4661,449750.5346
2008-06-23 15:35:00,11.67,11.68,11.66,11.67,320978.85483487765,4.4623,4.4661,4.4584,4.4623,320978.8548
2008-06-23 15:40:00,11.67,11.68,11.67,11.67,778807.3176526491,4.4623,4.4661,4.4623,4.4623,778807.3177
2008-06-23 15:45:00,11.67,11.68,11.66,11.67,677120.4561653599,4.4623,4.4661,4.4584,4.4623,677120.4562
2008-06-23 15:50:00,11.67,11.67,11.62,11.66,1542646.709432169,4.4623,4.4623,4.4432,4.4584,1542646.7094
2008-06-23 15:55:00,11.66,11.68,11.66,11.67,1075552.387740556,4.4584,4.4661,4.4584,4.4623,1075552.3877
2008-06-24 09:30:00,11.65,11.71,11.58,11.7,619862.2000475172,4.4546,4.4776,4.4279,4.4737,619862.2
2008-06-24 09:35:00,11.7,11.71,11.68,11.68,365169.87407935376,4.4737,4.4776,4.4661,4.4661,365169.8741
2008-06-24 09:40:00,11.68,11.69,11.58,11.59,428130.1971964837,4.4661,4.4699,4.4279,4.4317,428130.1972
2008-06-24 09:45:00,11.59,11.6,11.57,11.57,287954.3834640057,4.4317,4.4355,4.424,4.424,287954.3835
2008-06-24 09:50:00,11.57,11.58,11.53,11.55,364219.52957947255,4.424,4.4279,4.4087,4.4164,364219.5296
2008-06-24 09:55:00,11.55,11.59,11.55,11.58,380137.7999524828,4.4164,4.4317,4.4164,4.4279,380137.8
2008-06-24 10:00:00,11.58,11.62,11.57,11.6,681397.0064148254,4.4279,4.4432,4.424,4.4355,681397.0064
2008-06-24 10:05:00,11.6,11.63,11.59,11.62,429793.3000712759,4.4355,4.447,4.4317,4.4432,429793.3001
2008-06-24 10:10:00,11.62,11.67,11.62,11.63,621762.8890472796,4.4432,4.4623,4.4432,4.447,621762.889
2008-06-24 10:15:00,11.63,11.67,11.63,11.67,415062.9603231172,4.447,4.4623,4.447,4.4623,415062.9603
2008-06-24 10:20:00,11.67,11.69,11.63,11.63,688287.0040389642,4.4623,4.4699,4.447,4.447,688287.004
2008-06-24 10:25:00,11.63,11.68,11.63,11.64,873841.7676407698,4.447,4.4661,4.447,4.4508,873841.7676
2008-06-24 10:30:00,11.64,11.68,11.63,11.64,559752.9104300309,4.4508,4.4661,4.447,4.4508,559752.9104
2008-06-24 10:35:00,11.64,11.66,11.61,11.62,473984.319315752,4.4508,4.4584,4.4393,4.4432,473984.3193
2008-06-24 10:40:00,11.63,11.65,11.6,11.65,781895.937277263,4.447,4.4546,4.4355,4.4546,781895.9373
2008-06-24 10:45:00,11.65,11.7,11.65,11.69,412211.9268234736,4.4546,4.4737,4.4546,4.4699,412211.9268
2008-06-24 10:50:00,11.69,11.7,11.68,11.7,270373.0102162034,4.4699,4.4737,4.4661,4.4737,270373.0102
2008-06-24 10:55:00,11.7,11.8,11.7,11.78,510097.41031123785,4.4737,4.512,4.4737,4.5043,510097.4103
2008-06-24 11:00:00,11.78,11.8,11.75,11.75,475409.8360655738,4.5043,4.512,4.4929,4.4929,475409.8361
2008-06-24 11:05:00,11.75,11.81,11.75,11.81,716322.1667854597,4.4929,4.5158,4.4929,4.5158,716322.1668
2008-06-24 11:10:00,11.81,11.81,11.78,11.81,388690.9004514137,4.5158,4.5158,4.5043,4.5158,388690.9005
2008-06-24 11:15:00,11.81,11.88,11.8,11.84,1385602.2808267998,4.5158,4.5426,4.512,4.5273,1385602.2808
2008-06-24 11:20:00,11.85,11.85,11.81,11.82,392254.6923259682,4.5311,4.5311,4.5158,4.5196,392254.6923
2008-06-24 11:25:00,11.82,11.84,11.81,11.83,677595.6284153005,4.5196,4.5273,4.5158,4.5235,677595.6284
2008-06-24 11:30:00,11.83,11.84,11.81,11.83,417438.8215728201,4.5235,4.5273,4.5158,4.5235,417438.8216
2008-06-24 11:35:00,11.82,11.83,11.8,11.81,428130.1971964837,4.5196,4.5235,4.512,4.5158,428130.1972
2008-06-24 11:40:00,11.81,11.81,11.8,11.8,278926.11071513424,4.5158,4.5158,4.512,4.512,278926.1107
2008-06-24 11:45:00,11.8,11.84,11.8,11.84,447612.25944404845,4.512,4.5273,4.512,4.5273,447612.2594
2008-06-24 11:50:00,11.84,11.85,11.83,11.85,531955.3338085056,4.5273,4.5311,4.5235,4.5311,531955.3338
2008-06-24 11:55:00,11.85,11.92,11.84,11.89,650748.3962936564,4.5311,4.5579,4.5273,4.5464,650748.3963
2008-06-24 12:00:00,11.89,11.89,11.89,11.89,136136.8496079829,4.5464,4.5464,4.5464,4.5464,136136.8496
2008-06-24 12:05:00,11.89,11.9,11.89,11.89,173200.28510334998,4.5464,4.5502,4.5464,4.5464,173200.2851
2008-06-24 12:10:00,11.89,11.9,11.89,11.9,158945.11760513188,4.5464,4.5502,4.5464,4.5502,158945.1176
2008-06-24 12:15:00,11.9,11.91,11.89,11.9,203848.8952245189,4.5502,4.554,4.5464,4.5502,203848.8952
2008-06-24 12:20:00,11.9,11.91,11.89,11.91,196483.72535043955,4.5502,4.554,4.5464,4.554,196483.7254
2008-06-24 12:25:00,11.91,11.94,11.91,11.93,221667.8545972916,4.554,4.5655,4.554,4.5617,221667.8546
2008-06-24 12:30:00,11.93,11.95,11.93,11.95,210501.30672368733,4.5617,4.5693,4.5617,4.5693,210501.3067
2008-06-24 12:35:00,11.95,11.96,11.94,11.95,181040.62722737,4.5693,4.5732,4.5655,4.5693,181040.6272
2008-06-24 12:40:00,11.95,11.95,11.92,11.93,344975.0534568781,4.5693,4.5693,4.5579,4.5617,344975.0535
2008-06-24 12:45:00,11.93,11.94,11.92,11.92,158707.53148016156,4.5617,4.5655,4.5579,4.5579,158707.5315
2008-06-24 12:50:00,11.92,11.92,11.89,11.89,204324.0674744595,4.5579,4.5579,4.5464,4.5464,204324.0675
2008-06-24 12:55:00,11.9,11.9,11.87,11.87,231646.4718460442,4.5502,4.5502,4.5387,4.5387,231646.4718
2008-06-24 13:00:00,11.87,11.89,11.87,11.89,362318.8405797101,4.5387,4.5464,4.5387,4.5464,362318.8406
2008-06-24 13:05:00,11.89,11.93,11.88,11.93,536707.0563079116,4.5464,4.5617,4.5426,4.5617,536707.0563
2008-06-24 13:10:00,11.93,11.93,11.89,11.9,294369.20883820386,4.5617,4.5617,4.5464,4.5502,294369.2088
2008-06-24 13:15:00,11.9,11.93,11.9,11.93,80304.11023996198,4.5502,4.5617,4.5502,4.5617,80304.1102
2008-06-24 13:20:00,11.93,11.93,11.91,11.93,194345.4502257068,4.5617,4.5617,4.554,4.5617,194345.4502
2008-06-24 13:25:00,11.93,11.95,11.89,11.89,406034.6875742457,4.5617,4.5693,4.5464,4.5464,406034.6876
2008-06-24 13:30:00,11.89,11.9,11.87,11.87,195533.3808505584,4.5464,4.5502,4.5387,4.5387,195533.3809
2008-06-24 13:35:00,11.88,11.89,11.87,11.87,79116.17961511048,4.5426,4.5464,4.5387,4.5387,79116.1796
2008-06-24 13:40:00,11.87,11.88,11.86,11.86,135899.2634830126,4.5387,4.5426,4.5349,4.5349,135899.2635
2008-06-24 13:45:00,11.86,11.89,11.86,11.88,161083.39272986457,4.5349,4.5464,4.5349,4.5426,161083.3927
2008-06-24 13:50:00,11.88,11.91,11.87,11.9,104062.72273699216,4.5426,4.554,4.5387,4.5502,104062.7227
2008-06-24 13:55:00,11.9,11.92,11.89,11.92,131860.29935851746,4.5502,4.5579,4.5464,4.5579,131860.2994
2008-06-24 14:00:00,11.92,11.97,11.91,11.95,331670.23045854125,4.5579,4.577,4.554,4.5693,331670.2305
2008-06-24 14:05:00,11.96,11.96,11.92,11.93,309574.72083630314,4.5732,4.5732,4.5579,4.5617,309574.7208
2008-06-24 14:10:00,11.93,11.93,11.88,11.88,239011.6417201236,4.5617,4.5617,4.5426,4.5426,239011.6417
2008-06-24 14:15:00,11.89,11.89,11.87,11.88,91233.07198859588,4.5464,4.5464,4.5387,4.5426,91233.072
2008-06-24 14:20:00,11.88,11.88,11.87,11.87,56545.49774293182,4.5426,4.5426,4.5387,4.5387,56545.4977
2008-06-24 14:25:00,11.87,11.88,11.87,11.87,157519.60085531004,4.5387,4.5426,4.5387,4.5387,157519.6009
2008-06-24 14:30:00,11.87,11.87,11.85,11.87,206224.7564742219,4.5387,4.5387,4.5311,4.5387,206224.7565
2008-06-24 14:35:00,11.86,11.86,11.85,11.85,310525.0653361844,4.5349,4.5349,4.5311,4.5311,310525.0653
2008-06-24 14:40:00,11.85,11.85,11.8,11.8,284390.5915894512,4.5311,4.5311,4.512,4.512,284390.5916
2008-06-24 14:45:00,11.8,11.8,11.75,11.78,470658.11356616777,4.512,4.512,4.4929,4.5043,470658.1136
2008-06-24 14:50:00,11.78,11.79,11.77,11.78,191019.2444761226,4.5043,4.5082,4.5005,4.5043,191019.2445
2008-06-24 14:55:00,11.78,11.81,11.78,11.8,161083.39272986457,4.5043,4.5158,4.5043,4.512,161083.3927
2008-06-24 15:00:00,11.8,11.82,11.79,11.79,284153.0054644809,4.512,4.5196,4.5082,4.5082,284153.0055
2008-06-24 15:05:00,11.79,11.8,11.76,11.78,251841.29246851985,4.5082,4.512,4.4967,4.5043,251841.2925
2008-06-24 15:10:00,11.78,11.79,11.76,11.77,338322.6419577097,4.5043,4.5082,4.4967,4.5005,338322.642
2008-06-24 15:15:00,11.77,11.79,11.75,11.75,142789.26110715134,4.5005,4.5082,4.4929,4.4929,142789.2611
2008-06-24 15:20:00,11.75,11.78,11.75,11.77,200285.1033499644,4.4929,4.5043,4.4929,4.5005,200285.1033
2008-06-24 15:25:00,11.77,11.77,11.74,11.76,335709.19458303635,4.5005,4.5005,4.489,4.4967,335709.1946
2008-06-24 15:30:00,11.76,11.78,11.76,11.77,203611.30909954853,4.4967,4.5043,4.4967,4.5005,203611.3091
2008-06-24 15:35:00,11.78,11.78,11.75,11.77,398907.1038251366,4.5043,4.5043,4.4929,4.5005,398907.1038
2008-06-24 15:40:00,11.77,11.78,11.75,11.78,291755.76146353054,4.5005,4.5043,4.4929,4.5043,291755.7615
2008-06-24 15:45:00,11.77,11.79,11.77,11.79,559515.3243050606,4.5005,4.5082,4.5005,4.5082,559515.3243
2008-06-24 15:50:00,11.78,11.78,11.72,11.77,851508.6718935615,4.5043,4.5043,4.4814,4.5005,851508.6719
2008-06-24 15:55:00,11.77,11.79,11.77,11.79,603943.929674507,4.5005,4.5082,4.5005,4.5082,603943.9297
2008-06-25 09:30:00,11.91,11.92,11.79,11.89,723449.7505345688,4.554,4.5579,4.5082,4.5464,723449.7505
2008-06-25 09:35:00,11.89,12.0,11.88,11.98,339510.5725825612,4.5464,4.5885,4.5426,4.5808,339510.5726
2008-06-25 09:40:00,11.98,12.04,11.95,11.97,554288.429555714,4.5808,4.6037,4.5693,4.577,554288.4296
2008-06-25 09:45:00,11.97,12.03,11.94,11.96,371347.1133285816,4.577,4.5999,4.5655,4.5732,371347.1133
2008-06-25 09:50:00,11.96,11.99,11.95,11.99,355904.015205512,4.5732,4.5846,4.5693,4.5846,355904.0152
2008-06-25 09:55:00,11.99,12.0,11.9,11.93,291280.5892135899,4.5846,4.5885,4.5502,4.5617,291280.5892
2008-06-25 10:00:00,11.93,12.0,11.93,11.99,430506.0584461868,4.5617,4.5885,4.5617,4.5846,430506.0584
2008-06-25 10:05:00,11.99,12.0,11.93,11.96,370159.1827037301,4.5846,4.5885,4.5617,4.5732,370159.1827
2008-06-25 10:10:00,11.96,11.97,11.94,11.94,101924.44761225944,4.5732,4.577,4.5655,4.5655,101924.4476
2008-06-25 10:15:00,11.94,11.95,11.93,11.95,167735.80422903303,4.5655,4.5693,4.5617,4.5693,167735.8042
2008-06-25 10:20:00,11.94,11.94,11.92,11.93,165835.11522927062,4.5655,4.5655,4.5579,4.5617,165835.1152
2008-06-25 10:25:00,11.93,11.94,11.92,11.92,143977.19173200286,4.5617,4.5655,4.5579,4.5579,143977.1917
2008-06-25 10:30:00,11.92,11.96,11.92,11.93,626989.7837966263,4.5579,4.5732,4.5579,4.5617,626989.7838
2008-06-25 10:35:00,11.93,12.02,11.93,12.02,453789.4986932763,4.5617,4.5961,4.5617,4.5961,453789.4987
2008-06-25 10:40:00,12.02,12.04,12.01,12.02,395580.8980755524,4.5961,4.6037,4.5923,4.5961,395580.8981
2008-06-25 10:45:00,12.02,12.03,12.01,12.02,390354.00332620577,4.5961,4.5999,4.5923,4.5961,390354.0033
2008-06-25 10:50:00,12.02,12.04,12.01,12.03,284865.76383939176,4.5961,4.6037,4.5923,4.5999,284865.7638
2008-06-25 10:55:00,12.04,12.04,11.99,12.0,381088.144452364,4.6037,4.6037,4.5846,4.5885,381088.1445
2008-06-25 11:00:00,12.0,12.01,11.99,12.0,414350.20194820623,4.5885,4.5923,4.5846,4.5885,414350.2019
2008-06-25 11:05:00,12.0,12.0,11.98,11.98,175100.97410311238,4.5885,4.5885,4.5808,4.5808,175100.9741
2008-06-25 11:10:00,11.98,12.0,11.97,11.99,1357091.9458303635,4.5808,4.5885,4.577,4.5846,1357091.9458
2008-06-25 11:15:00,11.99,12.03,11.98,12.02,155143.73960560703,4.5846,4.5999,4.5808,4.5961,155143.7396
2008-06-25 11:20:00,12.02,12.03,12.01,12.03,629365.6450463294,4.5961,4.5999,4.5923,4.5999,629365.645
2008-06-25 11:25:00,12.04,12.04,12.01,12.03,84105.48823948682,4.6037,4.6037,4.5923,4.5999,84105.4882
2008-06-25 11:30:00,12.03,12.03,12.0,12.02,378712.28320266097,4.5999,4.5999,4.5885,4.5961,378712.2832
2008-06-25 11:35:00,12.02,12.02,11.97,11.97,190068.8999762414,4.5961,4.5961,4.577,4.577,190068.9
2008-06-25 11:40:00,11.97,11.97,11.95,11.96,210501.30672368733,4.577,4.577,4.5693,4.5732,210501.3067
2008-06-25 11:45:00,11.96,11.97,11.95,11.95,116892.37348538844,4.5732,4.577,4.5693,4.5693,116892.3735
2008-06-25 11:50:00,11.95,11.96,11.94,11.95,190544.072226182,4.5693,4.5732,4.5655,4.5693,190544.0722
2008-06-25 11:55:00,11.95,11.97,11.94,11.96,187693.0387265384,4.5693,4.577,4.5655,4.5732,187693.0387
2008-06-25 12:00:00,11.96,11.97,11.95,11.97,85055.83273936802,4.5732,4.577,4.5693,4.577,85055.8327
2008-06-25 12:05:00,11.96,11.97,11.95,11.95,81729.62698978379,4.5732,4.577,4.5693,4.5693,81729.627
2008-06-25 12:10:00,11.95,11.97,11.95,11.96,123544.7849845569,4.5693,4.577,4.5693,4.5732,123544.785
2008-06-25 12:15:00,11.96,11.96,11.94,11.95,107626.51461154668,4.5732,4.5732,4.5655,4.5693,107626.5146
2008-06-25 12:20:00,11.95,11.96,11.95,11.96,62485.15086718936,4.5693,4.5732,4.5693,4.5732,62485.1509
2008-06-25 12:25:00,11.95,11.96,11.95,11.96,58208.600617723925,4.5693,4.5732,4.5693,4.5732,58208.6006
2008-06-25 12:30:00,11.96,11.98,11.96,11.97,66761.70111665479,4.5732,4.5808,4.5732,4.577,66761.7011
2008-06-25 12:35:00,11.98,11.99,11.97,11.97,112140.6509859824,4.5808,4.5846,4.577,4.577,112140.651
2008-06-25 12:40:00,11.97,11.98,11.97,11.97,50368.25849370397,4.577,4.5808,4.577,4.577,50368.2585
2008-06-25 12:45:00,11.97,11.97,11.96,11.96,74839.62936564504,4.577,4.577,4.5732,4.5732,74839.6294
2008-06-25 12:50:00,11.96,11.97,11.95,11.95,472083.6303159896,4.5732,4.577,4.5693,4.5693,472083.6303
2008-06-25 12:55:00,11.95,11.95,11.95,11.95,79353.76574008078,4.5693,4.5693,4.5693,4.5693,79353.7657
2008-06-25 13:00:00,11.95,11.95,11.94,11.95,87194.10786410073,4.5693,4.5693,4.5655,4.5693,87194.1079
2008-06-25 13:05:00,11.94,11.94,11.93,11.93,210501.30672368733,4.5655,4.5655,4.5617,4.5617,210501.3067
2008-06-25 13:10:00,11.93,11.95,11.93,11.95,170586.83772867665,4.5617,4.5693,4.5617,4.5693,170586.8377
2008-06-25 13:15:00,11.95,11.95,11.95,11.95,235210.2637205987,4.5693,4.5693,4.5693,4.5693,235210.2637
2008-06-25 13:20:00,11.95,11.95,11.95,11.95,50605.84461867427,4.5693,4.5693,4.5693,4.5693,50605.8446
2008-06-25 13:25:00,11.95,11.95,11.92,11.93,136374.4357329532,4.5693,4.5693,4.5579,4.5617,136374.4357
2008-06-25 13:30:00,11.92,11.95,11.92,11.95,117605.13186029936,4.5579,4.5693,4.5579,4.5693,117605.1319
2008-06-25 13:35:00,11.95,11.95,11.93,11.94,122356.8543597054,4.5693,4.5693,4.5617,4.5655,122356.8544
2008-06-25 13:40:00,11.94,11.95,11.93,11.94,71275.83749109053,4.5655,4.5693,4.5617,4.5655,71275.8375
2008-06-25 13:45:00,11.94,11.95,11.94,11.94,41815.15799477311,4.5655,4.5693,4.5655,4.5655,41815.158
2008-06-25 13:50:00,11.95,11.95,11.93,11.93,52031.36136849608,4.5693,4.5693,4.5617,4.5617,52031.3614
2008-06-25 13:55:00,11.93,11.94,11.92,11.93,66048.94274174389,4.5617,4.5655,4.5579,4.5617,66048.9427
2008-06-25 14:00:00,11.92,11.94,11.92,11.93,148491.3281064386,4.5579,4.5655,4.5579,4.5617,148491.3281
2008-06-25 14:05:00,11.93,11.96,11.93,11.95,266809.21834164887,4.5617,4.5732,4.5617,4.5693,266809.2183
2008-06-25 14:10:00,11.95,12.0,11.91,11.97,1175100.9741031125,4.5693,4.5885,4.554,4.577,1175100.9741
2008-06-25 14:15:00,11.97,12.01,11.96,12.0,507008.7906866239,4.577,4.5923,4.5732,4.5885,507008.7907
2008-06-25 14:20:00,11.99,12.0,11.95,11.96,393442.62295081967,4.5846,4.5885,4.5693,4.5732,393442.623
2008-06-25 14:25:00,11.96,11.96,11.91,11.91,265146.11546685675,4.5732,4.5732,4.554,4.554,265146.1155
2008-06-25 14:30:00,11.92,11.94,11.87,11.93,599429.7933000713,4.5579,4.5655,4.5387,4.5617,599429.7933
2008-06-25 14:35:00,11.94,12.0,11.93,11.93,557377.0491803279,4.5655,4.5885,4.5617,4.5617,557377.0492
2008-06-25 14:40:00,11.94,11.97,11.91,11.94,373247.802328344,4.5655,4.577,4.554,4.5655,373247.8023
2008-06-25 14:45:00,11.94,11.94,11.89,11.93,334996.43620812544,4.5655,4.5655,4.5464,4.5617,334996.4362
2008-06-25 14:50:00,11.93,11.95,11.93,11.93,794488.001900689,4.5617,4.5693,4.5617,4.5617,794488.0019
2008-06-25 14:55:00,11.93,11.94,11.92,11.92,253266.8092183417,4.5617,4.5655,4.5579,4.5579,253266.8092
2008-06-25 15:00:00,11.92,11.97,11.92,11.96,842955.5713946306,4.5579,4.577,4.5579,4.5732,842955.5714
2008-06-25 15:05:00,11.97,11.97,11.95,11.95,591827.0373010216,4.577,4.577,4.5693,4.5693,591827.0373
2008-06-25 15:10:00,11.95,11.97,11.95,11.95,454264.67094321694,4.5693,4.577,4.5693,4.5693,454264.6709
2008-06-25 15:15:00,11.95,11.96,11.92,11.94,414825.37419814686,4.5693,4.5732,4.5579,4.5655,414825.3742
2008-06-25 15:20:00,11.94,11.94,11.86,11.89,676645.2839154194,4.5655,4.5655,4.5349,4.5464,676645.2839
2008-06-25 15:25:00,11.89,11.91,11.87,11.89,878831.0762651461,4.5464,4.554,4.5387,4.5464,878831.0763
2008-06-25 15:30:00,11.89,11.91,11.84,11.84,507483.9629365645,4.5464,4.554,4.5273,4.5273,507483.9629
2008-06-25 15:35:00,11.84,11.87,11.8,11.86,667617.0111665479,4.5273,4.5387,4.512,4.5349,667617.0112
2008-06-25 15:40:00,11.85,11.89,11.84,11.87,757899.7386552625,4.5311,4.5464,4.5273,4.5387,757899.7387
2008-06-25 15:45:00,11.87,11.87,11.82,11.83,527441.1974340698,4.5387,4.5387,4.5196,4.5235,527441.1974
2008-06-25 15:50:00,11.83,11.89,11.82,11.89,599429.7933000713,4.5235,4.5464,4.5196,4.5464,599429.7933
2008-06-25 15:55:00,11.89,11.89,11.84,11.86,1149204.0864813495,4.5464,4.5464,4.5273,4.5349,1149204.0865
2008-06-26 09:30:00,11.73,11.76,11.7,11.72,433357.0919458304,4.4852,4.4967,4.4737,4.4814,433357.0919
2008-06-26 09:35:00,11.72,11.74,11.71,11.73,359942.9793300072,4.4814,4.489,4.4776,4.4852,359942.9793
2008-06-26 09:40:00,11.73,11.73,11.72,11.73,397719.1732002851,4.4852,4.4852,4.4814,4.4852,397719.1732
2008-06-26 09:45:00,11.73,11.74,11.71,11.71,756949.3941553814,4.4852,4.489,4.4776,4.4776,756949.3942
2008-06-26 09:50:00,11.71,11.71,11.68,11.71,712283.2026609646,4.4776,4.4776,4.4661,4.4776,712283.2027
2008-06-26 09:55:00,11.71,11.75,11.7,11.74,490852.9341886434,4.4776,4.4929,4.4737,4.489,490852.9342
2008-06-26 10:00:00,11.74,11.76,11.73,11.73,727013.5424091233,4.489,4.4967,4.4852,4.4852,727013.5424
2008-06-26 10:05:00,11.73,11.74,11.7,11.73,531480.161558565,4.4852,4.489,4.4737,4.4852,531480.1616
2008-06-26 10:10:00,11.73,11.73,11.65,11.65,594678.0708006653,4.4852,4.4852,4.4546,4.4546,594678.0708
2008-06-26 10:15:00,11.65,11.65,11.62,11.63,295319.55333808507,4.4546,4.4546,4.4432,4.447,295319.5533
2008-06-26 10:20:00,11.63,11.67,11.63,11.64,267759.5628415301,4.447,4.4623,4.447,4.4508,267759.5628
2008-06-26 10:25:00,11.64,11.72,11.64,11.69,353290.56783083867,4.4508,4.4814,4.4508,4.4699,353290.5678
2008-06-26 10:30:00,11.69,11.71,11.65,11.68,289379.9002138275,4.4699,4.4776,4.4546,4.4661,289379.9002
2008-06-26 10:35:00,11.68,11.68,11.62,11.62,545735.3290567831,4.4661,4.4661,4.4432,4.4432,545735.3291
2008-06-26 10:40:00,11.62,11.64,11.62,11.64,263007.84034212405,4.4432,4.4508,4.4432,4.4508,263007.8403
2008-06-26 10:45:00,11.64,11.65,11.62,11.63,277975.76621525304,4.4508,4.4546,4.4432,4.447,277975.7662
2008-06-26 10:50:00,11.63,11.65,11.62,11.62,212164.40959847943,4.447,4.4546,4.4432,4.4432,212164.4096
2008-06-26 10:55:00,11.62,11.63,11.61,11.62,413637.4435732953,4.4432,4.447,4.4393,4.4432,413637.4436
2008-06-26 11:00:00,11.62,11.63,11.61,11.61,254217.1537182229,4.4432,4.447,4.4393,4.4393,254217.1537
2008-06-26 11:05:00,11.62,11.64,11.61,11.63,277500.5939653124,4.4432,4.4508,4.4393,4.447,277500.594
2008-06-26 11:10:00,11.64,11.65,11.62,11.63,354953.6707056308,4.4508,4.4546,4.4432,4.447,354953.6707
2008-06-26 11:15:00,11.63,11.65,11.63,11.64,299358.5174625802,4.447,4.4546,4.447,4.4508,299358.5175
2008-06-26 11:20:00,11.64,11.65,11.61,11.65,225706.8187217867,4.4508,4.4546,4.4393,4.4546,225706.8187
2008-06-26 11:25:00,11.65,11.65,11.63,11.64,229745.78284628177,4.4546,4.4546,4.447,4.4508,229745.7828
2008-06-26 11:30:00,11.65,11.67,11.65,11.66,209313.37609883584,4.4546,4.4623,4.4546,4.4584,209313.3761
2008-06-26 11:35:00,11.66,11.67,11.63,11.64,214777.8569731528,4.4584,4.4623,4.447,4.4508,214777.857
2008-06-26 11:40:00,11.64,11.68,11.63,11.66,230696.12734616292,4.4508,4.4661,4.447,4.4584,230696.1273
2008-06-26 11:45:00,11.66,11.68,11.66,11.68,211689.23734853885,4.4584,4.4661,4.4584,4.4661,211689.2373
2008-06-26 11:50:00,11.68,11.7,11.67,11.68,162271.3233547161,4.4661,4.4737,4.4623,4.4661,162271.3234
2008-06-26 11:55:00,11.67,11.68,11.66,11.66,319790.92421002616,4.4623,4.4661,4.4584,4.4584,319790.9242
2008-06-26 12:00:00,11.66,11.66,11.63,11.63,182703.73010216205,4.4584,4.4584,4.447,4.447,182703.7301
2008-06-26 12:05:00,11.63,11.63,11.61,11.62,583986.6951770016,4.447,4.447,4.4393,4.4432,583986.6952
2008-06-26 12:10:00,11.63,11.65,11.62,11.62,286291.2805892136,4.447,4.4546,4.4432,4.4432,286291.2806
2008-06-26 12:15:00,11.63,11.64,11.62,11.64,127583.74910905203,4.447,4.4508,4.4432,4.4508,127583.7491
2008-06-26 12:20:00,11.64,11.67,11.63,11.66,174863.38797814207,4.4508,4.4623,4.447,4.4584,174863.388
2008-06-26 12:25:00,11.67,11.67,11.63,11.63,117842.71798526966,4.4623,4.4623,4.447,4.447,117842.718
2008-06-26 12:30:00,11.63,11.64,11.62,11.62,187217.86647659776,4.447,4.4508,4.4432,4.4432,187217.8665
2008-06-26 12:35:00,11.62,11.65,11.62,11.65,223330.9574720836,4.4432,4.4546,4.4432,4.4546,223330.9575
2008-06-26 12:40:00,11.65,11.65,11.63,11.63,128296.50748396294,4.4546,4.4546,4.447,4.447,128296.5075
2008-06-26 12:45:00,11.63,11.63,11.61,11.62,206224.7564742219,4.447,4.447,4.4393,4.4432,206224.7565
2008-06-26 12:50:00,11.62,11.63,11.61,11.62,220242.33784746967,4.4432,4.447,4.4393,4.4432,220242.3378
2008-06-26 12:55:00,11.62,11.65,11.62,11.65,273224.043715847,4.4432,4.4546,4.4432,4.4546,273224.0437
2008-06-26 13:00:00,11.65,11.67,11.65,11.67,418389.1660727013,4.4546,4.4623,4.4546,4.4623,418389.1661
2008-06-26 13:05:00,11.67,11.67,11.65,11.66,343549.53670705634,4.4623,4.4623,4.4546,4.4584,343549.5367
2008-06-26 13:10:00,11.66,11.67,11.65,11.66,316464.7184604419,4.4584,4.4623,4.4546,4.4584,316464.7185
2008-06-26 13:15:00,11.65,11.67,11.65,11.67,155856.49798051795,4.4546,4.4623,4.4546,4.4623,155856.498
2008-06-26 13:20:00,11.68,11.68,11.67,11.68,185554.76360180567,4.4661,4.4661,4.4623,4.4661,185554.7636
2008-06-26 13:25:00,11.68,11.68,11.63,11.65,942741.7438821573,4.4661,4.4661,4.447,4.4546,942741.7439
2008-06-26 13:30:00,11.65,11.68,11.64,11.64,368971.2520788786,4.4546,4.4661,4.4508,4.4508,368971.2521
2008-06-26 13:35:00,11.64,11.67,11.64,11.66,638156.3316702305,4.4508,4.4623,4.4508,4.4584,638156.3317
2008-06-26 13:40:00,11.66,11.67,11.65,11.65,125920.64623425993,4.4584,4.4623,4.4546,4.4546,125920.6462
2008-06-26 13:45:00,11.65,11.67,11.65,11.65,216678.5459729152,4.4546,4.4623,4.4546,4.4546,216678.546
2008-06-26 13:50:00,11.65,11.68,11.65,11.68,475885.0083155144,4.4546,4.4661,4.4546,4.4661,475885.0083
2008-06-26 13:55:00,11.67,11.68,11.65,11.67,219767.16559752912,4.4623,4.4661,4.4546,4.4623,219767.1656
2008-06-26 14:00:00,11.67,11.67,11.65,11.67,311950.5820860062,4.4623,4.4623,4.4546,4.4623,311950.5821
2008-06-26 14:05:00,11.67,11.7,11.65,11.68,344262.2950819672,4.4623,4.4737,4.4546,4.4661,344262.2951
2008-06-26 14:10:00,11.67,11.68,11.63,11.65,522927.0610596341,4.4623,4.4661,4.447,4.4546,522927.0611
2008-06-26 14:15:00,11.65,11.66,11.64,11.65,549774.2931812783,4.4546,4.4584,4.4508,4.4546,549774.2932
2008-06-26 14:20:00,11.65,11.66,11.63,11.63,784509.3846519364,4.4546,4.4584,4.447,4.447,784509.3847
2008-06-26 14:25:00,11.63,11.65,11.6,11.64,350439.53433119506,4.447,4.4546,4.4355,4.4508,350439.5343
2008-06-26 14:30:00,11.64,11.65,11.63,11.64,195533.3808505584,4.4508,4.4546,4.447,4.4508,195533.3809
2008-06-26 14:35:00,11.64,11.65,11.62,11.62,267759.5628415301,4.4508,4.4546,4.4432,4.4432,267759.5628
2008-06-26 14:40:00,11.62,11.63,11.58,11.58,248039.914468995,4.4432,4.447,4.4279,4.4279,248039.9145
2008-06-26 14:45:00,11.58,11.61,11.58,11.58,744832.501781896,4.4279,4.4393,4.4279,4.4279,744832.5018
2008-06-26 14:50:00,11.58,11.61,11.58,11.61,657638.3939177953,4.4279,4.4393,4.4279,4.4393,657638.3939
2008-06-26 14:55:00,11.61,11.63,11.6,11.62,1180565.4549774292,4.4393,4.447,4.4355,4.4432,1180565.455
2008-06-26 15:00:00,11.62,11.66,11.61,11.65,670230.4585412212,4.4432,4.4584,4.4393,4.4546,670230.4585
2008-06-26 15:05:00,11.65,11.66,11.64,11.65,449988.1206937515,4.4546,4.4584,4.4508,4.4546,449988.1207
2008-06-26 15:10:00,11.65,11.68,11.65,11.67,392492.27845093847,4.4546,4.4661,4.4546,4.4623,392492.2785
2008-06-26 15:15:00,11.67,11.71,11.65,11.65,481349.4891898313,4.4623,4.4776,4.4546,4.4546,481349.4892
2008-06-26 15:20:00,11.65,11.68,11.64,11.67,827037.3010216204,4.4546,4.4661,4.4508,4.4623,827037.301
2008-06-26 15:25:00,11.67,11.71,11.66,11.69,535519.1256830601,4.4623,4.4776,4.4584,4.4699,535519.1257
2008-06-26 15:30:00,11.7,11.7,11.66,11.66,377761.93870277976,4.4737,4.4737,4.4584,4.4584,377761.9387
2008-06-26 15:35:00,11.66,11.69,11.65,11.66,716084.5806604894,4.4584,4.4699,4.4546,4.4584,716084.5807
2008-06-26 15:40:00,11.66,11.66,11.65,11.65,1023758.6124970302,4.4584,4.4584,4.4546,4.4546,1023758.6125
2008-06-26 15:45:00,11.65,11.66,11.64,11.66,819672.131147541,4.4546,4.4584,4.4508,4.4584,819672.1311
2008-06-26 15:50:00,11.66,11.66,11.62,11.63,1635542.8842955572,4.4584,4.4584,4.4432,4.447,1635542.8843
2008-06-26 15:55:00,11.63,11.64,11.62,11.62,1270373.0102162035,4.447,4.4508,4.4432,4.4432,1270373.0102
2008-06-27 09:30:00,11.56,11.7,11.56,11.63,366832.9769541459,4.4202,4.4737,4.4202,4.447,366832.977
2008-06-27 09:35:00,11.63,11.67,11.61,11.63,265146.11546685675,4.447,4.4623,4.4393,4.447,265146.1155
2008-06-27 09:40:00,11.63,11.63,11.55,11.57,746970.7769066286,4.447,4.447,4.4164,4.424,746970.7769
2008-06-27 09:45:00,11.57,11.65,11.56,11.63,504395.3433119506,4.424,4.4546,4.4202,4.447,504395.3433
2008-06-27 09:50:00,11.63,11.69,11.61,11.66,368971.2520788786,4.447,4.4699,4.4393,4.4584,368971.2521
2008-06-27 09:55:00,11.66,11.71,11.64,11.69,341411.2615823236,4.4584,4.4776,4.4508,4.4699,341411.2616
2008-06-27 10:00:00,11.69,11.78,11.68,11.71,558802.5659301496,4.4699,4.5043,4.4661,4.4776,558802.5659
2008-06-27 10:05:00,11.71,11.74,11.68,11.71,302922.3093371347,4.4776,4.489,4.4661,4.4776,302922.3093
2008-06-27 10:10:00,11.71,11.71,11.64,11.65,239724.40009503445,4.4776,4.4776,4.4508,4.4546,239724.4001
2008-06-27 10:15:00,11.65,11.65,11.61,11.62,189118.5554763602,4.4546,4.4546,4.4393,4.4432,189118.5555
2008-06-27 10:20:00,11.62,11.63,11.59,11.6,281539.5580898076,4.4432,4.447,4.4317,4.4355,281539.5581
2008-06-27 10:25:00,11.6,11.63,11.57,11.58,295794.72558802564,4.4355,4.447,4.424,4.4279,295794.7256
2008-06-27 10:30:00,11.59,11.65,11.58,11.64,253979.5675932525,4.4317,4.4546,4.4279,4.4508,253979.5676
2008-06-27 10:35:00,11.64,11.65,11.6,11.63,286291.2805892136,4.4508,4.4546,4.4355,4.447,286291.2806
2008-06-27 10:40:00,11.63,11.63,11.56,11.57,500118.7930624852,4.447,4.447,4.4202,4.424,500118.7931
2008-06-27 10:45:00,11.57,11.59,11.54,11.55,244951.2948443811,4.424,4.4317,4.4126,4.4164,244951.2948
2008-06-27 10:50:00,11.55,11.56,11.53,11.56,633404.6091708244,4.4164,4.4202,4.4087,4.4202,633404.6092
2008-06-27 10:55:00,11.56,11.57,11.52,11.55,246851.9838441435,4.4202,4.424,4.4049,4.4164,246851.9838
2008-06-27 11:00:00,11.56,11.56,11.52,11.52,330482.2998336897,4.4202,4.4202,4.4049,4.4049,330482.2998
2008-06-27 11:05:00,11.52,11.54,11.51,11.54,407697.7904490378,4.4049,4.4126,4.4011,4.4126,407697.7904
2008-06-27 11:10:00,11.55,11.55,11.51,11.52,399382.2760750773,4.4164,4.4164,4.4011,4.4049,399382.2761
2008-06-27 11:15:00,11.52,11.54,11.48,11.49,665953.9082917558,4.4049,4.4126,4.3896,4.3934,665953.9083
2008-06-27 11:20:00,11.49,11.51,11.49,11.5,507008.7906866239,4.3934,4.4011,4.3934,4.3973,507008.7907
2008-06-27 11:25:00,11.5,11.55,11.49,11.55,261819.90971727253,4.3973,4.4164,4.3934,4.4164,261819.9097
2008-06-27 11:30:00,11.55,11.59,11.55,11.56,618911.855547636,4.4164,4.4317,4.4164,4.4202,618911.8555
2008-06-27 11:35:00,11.56,11.57,11.55,11.57,263958.18484200526,4.4202,4.424,4.4164,4.424,263958.1848
2008-06-27 11:40:00,11.57,11.57,11.53,11.53,162508.90947968638,4.424,4.424,4.4087,4.4087,162508.9095
2008-06-27 11:45:00,11.53,11.58,11.53,11.58,211451.6512235685,4.4087,4.4279,4.4087,4.4279,211451.6512
2008-06-27 11:50:00,11.58,11.58,11.55,11.55,214540.27084818247,4.4279,4.4279,4.4164,4.4164,214540.2708
2008-06-27 11:55:00,11.55,11.55,11.52,11.55,257543.35946780708,4.4164,4.4164,4.4049,4.4164,257543.3595
2008-06-27 12:00:00,11.54,11.57,11.53,11.57,298170.5868377287,4.4126,4.424,4.4087,4.424,298170.5868
2008-06-27 12:05:00,11.57,11.6,11.57,11.6,256355.4288429556,4.424,4.4355,4.424,4.4355,256355.4288
2008-06-27 12:10:00,11.6,11.62,11.56,11.58,439771.9173200285,4.4355,4.4432,4.4202,4.4279,439771.9173
2008-06-27 12:15:00,11.57,11.57,11.55,11.57,237348.53884533144,4.424,4.424,4.4164,4.424,237348.5388
2008-06-27 12:20:00,11.57,11.59,11.56,11.58,210976.478973628,4.424,4.4317,4.4202,4.4279,210976.479
2008-06-27 12:25:00,11.58,11.61,11.58,11.6,218816.82109764792,4.4279,4.4393,4.4279,4.4355,218816.8211
2008-06-27 12:30:00,11.6,11.6,11.56,11.56,232121.6440959848,4.4355,4.4355,4.4202,4.4202,232121.6441
2008-06-27 12:35:00,11.56,11.56,11.53,11.54,141363.74435732953,4.4202,4.4202,4.4087,4.4126,141363.7444
2008-06-27 12:40:00,11.54,11.55,11.52,11.53,171774.76835352817,4.4126,4.4164,4.4049,4.4087,171774.7684
2008-06-27 12:45:00,11.53,11.55,11.51,11.53,204561.6535994298,4.4087,4.4164,4.4011,4.4087,204561.6536
2008-06-27 12:50:00,11.53,11.54,11.51,11.54,263483.0125920646,4.4087,4.4126,4.4011,4.4126,263483.0126
2008-06-27 12:55:00,11.54,11.55,11.5,11.5,726063.1979092421,4.4126,4.4164,4.3973,4.3973,726063.1979
2008-06-27 13:00:00,11.51,11.51,11.43,11.47,942979.3300071276,4.4011,4.4011,4.3705,4.3858,942979.33
2008-06-27 13:05:00,11.47,11.49,11.46,11.47,222143.02684723213,4.3858,4.3934,4.382,4.3858,222143.0268
2008-06-27 13:10:00,11.47,11.49,11.46,11.48,639344.262295082,4.3858,4.3934,4.382,4.3896,639344.2623
2008-06-27 13:15:00,11.48,11.51,11.48,11.49,406509.8598241863,4.3896,4.4011,4.3896,4.3934,406509.8598
2008-06-27 13:20:00,11.49,11.49,11.47,11.49,227845.09384651936,4.3934,4.3934,4.3858,4.3934,227845.0938
2008-06-27 13:25:00,11.49,11.51,11.48,11.49,153955.80898075554,4.3934,4.4011,4.3896,4.3934,153955.809
2008-06-27 13:30:00,11.49,11.52,11.48,11.48,191019.2444761226,4.3934,4.4049,4.3896,4.3896,191019.2445
2008-06-27 13:35:00,11.48,11.5,11.46,11.46,237110.95272036115,4.3896,4.3973,4.382,4.382,237110.9527
2008-06-27 13:40:00,11.46,11.47,11.45,11.47,235685.4359705393,4.382,4.3858,4.3782,4.3858,235685.436
2008-06-27 13:45:00,11.47,11.47,11.44,11.47,305298.17058683775,4.3858,4.3858,4.3743,4.3858,305298.1706
2008-06-27 13:50:00,11.47,11.49,11.46,11.49,204086.4813494892,4.3858,4.3934,4.382,4.3934,204086.4813
2008-06-27 13:55:00,11.48,11.54,11.48,11.52,347588.50083155144,4.3896,4.4126,4.3896,4.4049,347588.5008
2008-06-27 14:00:00,11.53,11.56,11.52,11.55,496317.4150629604,4.4087,4.4202,4.4049,4.4164,496317.4151
2008-06-27 14:05:00,11.55,11.58,11.55,11.57,364457.1157044429,4.4164,4.4279,4.4164,4.424,364457.1157
2008-06-27 14:10:00,11.57,11.57,11.54,11.55,176288.9047279639,4.424,4.424,4.4126,4.4164,176288.9047
2008-06-27 14:15:00,11.55,11.61,11.55,11.58,285578.5222143027,4.4164,4.4393,4.4164,4.4279,285578.5222
2008-06-27 14:20:00,11.57,11.57,11.51,11.55,662627.7025421716,4.424,4.424,4.4011,4.4164,662627.7025
2008-06-27 14:25:00,11.55,11.63,11.51,11.61,551437.3960560703,4.4164,4.447,4.4011,4.4393,551437.3961
2008-06-27 14:30:00,11.61,11.66,11.6,11.61,348301.2592064624,4.4393,4.4584,4.4355,4.4393,348301.2592
2008-06-27 14:35:00,11.61,11.61,11.58,11.58,141601.33048229985,4.4393,4.4393,4.4279,4.4279,141601.3305
2008-06-27 14:40:00,11.58,11.6,11.57,11.57,210501.30672368733,4.4279,4.4355,4.424,4.424,210501.3067
2008-06-27 14:45:00,11.57,11.62,11.56,11.61,169161.32097885484,4.424,4.4432,4.4202,4.4393,169161.321
2008-06-27 14:50:00,11.62,11.62,11.6,11.61,146353.05298170587,4.4432,4.4432,4.4355,4.4393,146353.053
2008-06-27 14:55:00,11.61,11.65,11.6,11.65,238061.2972202424,4.4393,4.4546,4.4355,4.4546,238061.2972
2008-06-27 15:00:00,11.65,11.65,11.62,11.62,276312.6633404609,4.4546,4.4546,4.4432,4.4432,276312.6633
2008-06-27 15:05:00,11.62,11.65,11.6,11.64,320266.09645996673,4.4432,4.4546,4.4355,4.4508,320266.0965
2008-06-27 15:10:00,11.64,11.67,11.63,11.65,399382.2760750773,4.4508,4.4623,4.447,4.4546,399382.2761
2008-06-27 15:15:00,11.65,11.65,11.61,11.63,281064.38583986694,4.4546,4.4546,4.4393,4.447,281064.3858
2008-06-27 15:20:00,11.63,11.64,11.62,11.63,350914.7065811357,4.447,4.4508,4.4432,4.447,350914.7066
2008-06-27 15:25:00,11.63,11.63,11.56,11.59,384889.5224518888,4.447,4.447,4.4202,4.4317,384889.5225
2008-06-27 15:30:00,11.59,11.59,11.56,11.58,312663.3404609171,4.4317,4.4317,4.4202,4.4279,312663.3405
2008-06-27 15:35:00,11.58,11.63,11.58,11.63,405559.515324305,4.4279,4.447,4.4279,4.447,405559.5153
2008-06-27 15:40:00,11.63,11.71,11.63,11.68,660251.8412924685,4.447,4.4776,4.447,4.4661,660251.8413
2008-06-27 15:45:00,11.68,11.68,11.63,11.67,560703.2549299122,4.4661,4.4661,4.447,4.4623,560703.2549
2008-06-27 15:50:00,11.67,11.67,11.63,11.64,703730.1021620338,4.4623,4.4623,4.447,4.4508,703730.1022
2008-06-27 15:55:00,11.64,11.65,11.62,11.64,821810.4062722737,4.4508,4.4546,4.4432,4.4508,821810.4063
2008-06-30 09:30:00,11.55,11.57,11.44,11.51,491090.5203136137,4.4164,4.424,4.3743,4.4011,491090.5203
2008-06-30 09:35:00,11.51,11.61,11.49,11.56,518412.9246851984,4.4011,4.4393,4.3934,4.4202,518412.9247
2008-06-30 09:40:00,11.57,11.57,11.49,11.57,319790.92421002616,4.424,4.424,4.3934,4.424,319790.9242
2008-06-30 09:45:00,11.57,11.59,11.55,11.58,424803.9914468995,4.424,4.4317,4.4164,4.4279,424803.9914
2008-06-30 09:50:00,11.57,11.58,11.55,11.55,349251.6037063436,4.424,4.4279,4.4164,4.4164,349251.6037
2008-06-30 09:55:00,11.55,11.58,11.5,11.5,393680.20907579,4.4164,4.4279,4.3973,4.3973,393680.2091
2008-06-30 10:00:00,11.5,11.52,11.42,11.43,411974.3406985032,4.3973,4.4049,4.3667,4.3705,411974.3407
2008-06-30 10:05:00,11.44,11.49,11.42,11.49,274174.3882157282,4.3743,4.3934,4.3667,4.3934,274174.3882
2008-06-30 10:10:00,11.49,11.53,11.47,11.52,335234.0223330958,4.3934,4.4087,4.3858,4.4049,335234.0223
2008-06-30 10:15:00,11.52,11.53,11.49,11.52,264670.9432169161,4.4049,4.4087,4.3934,4.4049,264670.9432
2008-06-30 10:20:00,11.52,11.57,11.52,11.55,306961.27346162987,4.4049,4.424,4.4049,4.4164,306961.2735
2008-06-30 10:25:00,11.55,11.58,11.54,11.55,263007.84034212405,4.4164,4.4279,4.4126,4.4164,263007.8403
2008-06-30 10:30:00,11.55,11.56,11.5,11.5,232121.6440959848,4.4164,4.4202,4.3973,4.3973,232121.6441
2008-06-30 10:35:00,11.5,11.55,11.48,11.53,430268.4723212164,4.3973,4.4164,4.3896,4.4087,430268.4723
2008-06-30 10:40:00,11.53,11.53,11.5,11.51,368971.2520788786,4.4087,4.4087,4.3973,4.4011,368971.2521
2008-06-30 10:45:00,11.51,11.51,11.47,11.48,497742.9318127821,4.4011,4.4011,4.3858,4.3896,497742.9318
2008-06-30 10:50:00,11.49,11.49,11.47,11.49,315514.3739605607,4.3934,4.3934,4.3858,4.3934,315514.374
2008-06-30 10:55:00,11.49,11.55,11.49,11.53,538132.5730577335,4.3934,4.4164,4.3934,4.4087,538132.5731
2008-06-30 11:00:00,11.53,11.57,11.53,11.57,286528.8667141839,4.4087,4.424,4.4087,4.424,286528.8667
2008-06-30 11:05:00,11.57,11.58,11.57,11.57,309337.13471133285,4.424,4.4279,4.424,4.424,309337.1347
2008-06-30 11:10:00,11.57,11.62,11.57,11.61,190544.072226182,4.424,4.4432,4.424,4.4393,190544.0722
2008-06-30 11:15:00,11.61,11.63,11.59,11.63,273936.80209075793,4.4393,4.447,4.4317,4.447,273936.8021
2008-06-30 11:20:00,11.62,11.63,11.57,11.59,304347.82608695654,4.4432,4.447,4.424,4.4317,304347.8261
2008-06-30 11:25:00,11.6,11.63,11.59,11.61,313376.098835828,4.4355,4.447,4.4317,4.4393,313376.0988
2008-06-30 11:30:00,11.62,11.62,11.57,11.6,250178.18959372773,4.4432,4.4432,4.424,4.4355,250178.1896
2008-06-30 11:35:00,11.6,11.63,11.58,11.59,193157.5196008553,4.4355,4.447,4.4279,4.4317,193157.5196
2008-06-30 11:40:00,11.59,11.6,11.56,11.56,204799.2397244001,4.4317,4.4355,4.4202,4.4202,204799.2397
2008-06-30 11:45:00,11.56,11.56,11.52,11.54,196958.8976003801,4.4202,4.4202,4.4049,4.4126,196958.8976
2008-06-30 11:50:00,11.54,11.58,11.53,11.56,794963.1741506297,4.4126,4.4279,4.4087,4.4202,794963.1742
2008-06-30 11:55:00,11.57,11.6,11.57,11.6,445949.1565692564,4.424,4.4355,4.424,4.4355,445949.1566
2008-06-30 12:00:00,11.59,11.6,11.55,11.55,358517.4625801853,4.4317,4.4355,4.4164,4.4164,358517.4626
2008-06-30 12:05:00,11.55,11.59,11.54,11.58,221192.68234735093,4.4164,4.4317,4.4126,4.4279,221192.6823
2008-06-30 12:10:00,11.57,11.6,11.57,11.57,179377.5243525778,4.424,4.4355,4.424,4.424,179377.5244
2008-06-30 12:15:00,11.57,11.58,11.56,11.56,118793.06248515088,4.424,4.4279,4.4202,4.4202,118793.0625
2008-06-30 12:20:00,11.57,11.57,11.54,11.55,238298.88334521264,4.424,4.424,4.4126,4.4164,238298.8833
2008-06-30 12:25:00,11.55,11.55,11.52,11.54,381800.90282727487,4.4164,4.4164,4.4049,4.4126,381800.9028
2008-06-30 12:30:00,11.54,11.55,11.48,11.5,401520.55119980994,4.4126,4.4164,4.3896,4.3973,401520.5512
2008-06-30 12:35:00,11.51,11.51,11.47,11.49,156094.08410548823,4.4011,4.4011,4.3858,4.3934,156094.0841
2008-06-30 12:40:00,11.48,11.5,11.47,11.49,154193.39510572582,4.3896,4.3973,4.3858,4.3934,154193.3951
2008-06-30 12:45:00,11.49,11.54,11.49,11.53,163934.4262295082,4.3934,4.4126,4.3934,4.4087,163934.4262
2008-06-30 12:50:00,11.53,11.54,11.5,11.51,157757.18698028036,4.4087,4.4126,4.3973,4.4011,157757.187
2008-06-30 12:55:00,11.51,11.51,11.46,11.47,124495.1294844381,4.4011,4.4011,4.382,4.3858,124495.1295
2008-06-30 13:00:00,11.48,11.48,11.46,11.47,90520.31361368496,4.3896,4.3896,4.382,4.3858,90520.3136
2008-06-30 13:05:00,11.47,11.47,11.45,11.45,136374.4357329532,4.3858,4.3858,4.3782,4.3782,136374.4357
2008-06-30 13:10:00,11.46,11.47,11.45,11.47,187455.45260156807,4.382,4.3858,4.3782,4.3858,187455.4526
2008-06-30 13:15:00,11.47,11.47,11.45,11.47,69612.7346162984,4.3858,4.3858,4.3782,4.3858,69612.7346
2008-06-30 13:20:00,11.47,11.47,11.44,11.46,156094.08410548823,4.3858,4.3858,4.3743,4.382,156094.0841
2008-06-30 13:25:00,11.46,11.47,11.42,11.43,191019.2444761226,4.382,4.3858,4.3667,4.3705,191019.2445
2008-06-30 13:30:00,11.42,11.45,11.42,11.44,168448.56260394392,4.3667,4.3782,4.3667,4.3743,168448.5626
2008-06-30 13:35:00,11.44,11.44,11.41,11.42,231646.4718460442,4.3743,4.3743,4.3629,4.3667,231646.4718
2008-06-30 13:40:00,11.42,11.43,11.41,11.41,170349.25160370636,4.3667,4.3705,4.3629,4.3629,170349.2516
2008-06-30 13:45:00,11.41,11.41,11.38,11.39,320741.26870990737,4.3629,4.3629,4.3514,4.3552,320741.2687
2008-06-30 13:50:00,11.39,11.39,11.32,11.33,534093.6089332383,4.3552,4.3552,4.3284,4.3323,534093.6089
2008-06-30 13:55:00,11.33,11.38,11.33,11.35,359230.22095509624,4.3323,4.3514,4.3323,4.3399,359230.221
2008-06-30 14:00:00,11.36,11.39,11.34,11.38,367783.3214540271,4.3437,4.3552,4.3361,4.3514,367783.3215
2008-06-30 14:05:00,11.38,11.39,11.35,11.39,318840.57971014496,4.3514,4.3552,4.3399,4.3552,318840.5797
2008-06-30 14:10:00,11.39,11.4,11.37,11.38,166310.28747921123,4.3552,4.359,4.3476,4.3514,166310.2875
2008-06-30 14:15:00,11.39,11.39,11.36,11.36,263007.84034212405,4.3552,4.3552,4.3437,4.3437,263007.8403
2008-06-30 14:20:00,11.36,11.39,11.36,11.39,209313.37609883584,4.3437,4.3552,4.3437,4.3552,209313.3761
2008-06-30 14:25:00,11.39,11.42,11.37,11.41,170349.25160370636,4.3552,4.3667,4.3476,4.3629,170349.2516
2008-06-30 14:30:00,11.41,11.41,11.36,11.39,351389.87883107626,4.3629,4.3629,4.3437,4.3552,351389.8788
2008-06-30 14:35:00,11.39,11.41,11.39,11.39,245426.4670943217,4.3552,4.3629,4.3552,4.3552,245426.4671
2008-06-30 14:40:00,11.39,11.44,11.39,11.44,397244.0009503445,4.3552,4.3743,4.3552,4.3743,397244.001
2008-06-30 14:45:00,11.43,11.47,11.43,11.45,795675.9325255405,4.3705,4.3858,4.3705,4.3782,795675.9325
2008-06-30 14:50:00,11.46,11.48,11.45,11.46,172962.69897837966,4.382,4.3896,4.3782,4.382,172962.699
2008-06-30 14:55:00,11.46,11.46,11.44,11.45,183891.6607270136,4.382,4.382,4.3743,4.3782,183891.6607
2008-06-30 15:00:00,11.45,11.47,11.45,11.46,155618.91185554763,4.3782,4.3858,4.3782,4.382,155618.9119
2008-06-30 15:05:00,11.46,11.49,11.46,11.47,502019.4820622476,4.382,4.3934,4.382,4.3858,502019.4821
2008-06-30 15:10:00,11.47,11.51,11.47,11.49,336421.9529579473,4.3858,4.4011,4.3858,4.3934,336421.953
2008-06-30 15:15:00,11.49,11.5,11.47,11.49,419814.6828225232,4.3934,4.3973,4.3858,4.3934,419814.6828
2008-06-30 15:20:00,11.49,11.5,11.48,11.5,195533.3808505584,4.3934,4.3973,4.3896,4.3973,195533.3809
2008-06-30 15:25:00,11.5,11.5,11.47,11.48,297933.0007127584,4.3973,4.3973,4.3858,4.3896,297933.0007
2008-06-30 15:30:00,11.47,11.49,11.47,11.47,380850.55832739366,4.3858,4.3934,4.3858,4.3858,380850.5583
2008-06-30 15:35:00,11.48,11.52,11.47,11.5,550487.0515561891,4.3896,4.4049,4.3858,4.3973,550487.0516
2008-06-30 15:40:00,11.51,11.54,11.5,11.54,881919.69588976,4.4011,4.4126,4.3973,4.4126,881919.6959
2008-06-30 15:45:00,11.54,11.55,11.51,11.54,1471608.458066049,4.4126,4.4164,4.4011,4.4126,1471608.4581
2008-06-30 15:50:00,11.54,11.58,11.54,11.54,1623425.991922072,4.4126,4.4279,4.4126,4.4126,1623425.9919
2008-06-30 15:55:00,11.55,11.55,11.49,11.5,1462342.5991922072,4.4164,4.4164,4.3934,4.3973,1462342.5992
2008-07-01 09:30:00,11.4,11.55,11.37,11.55,889047.2796388691,4.359,4.4164,4.3476,4.4164,889047.2796
2008-07-01 09:35:00,11.54,11.57,11.41,11.47,511760.51318603,4.4126,4.424,4.3629,4.3858,511760.5132
2008-07-01 09:40:00,11.47,11.49,11.4,11.4,525065.3361843668,4.3858,4.3934,4.359,4.359,525065.3362
2008-07-01 09:45:00,11.4,11.41,11.35,11.37,783796.6262770254,4.359,4.3629,4.3399,4.3476,783796.6263
2008-07-01 09:50:00,11.37,11.44,11.37,11.44,563079.1161796151,4.3476,4.3743,4.3476,4.3743,563079.1162
2008-07-01 09:55:00,11.44,11.44,11.4,11.41,1186980.2803516274,4.3743,4.3743,4.359,4.3629,1186980.2804
2008-07-01 10:00:00,11.41,11.49,11.4,11.47,692801.1404133999,4.3629,4.3934,4.359,4.3858,692801.1404
2008-07-01 10:05:00,11.47,11.49,11.39,11.41,772154.9061534806,4.3858,4.3934,4.3552,4.3629,772154.9062
2008-07-01 10:10:00,11.4,11.42,11.38,11.39,497030.1734378712,4.359,4.3667,4.3514,4.3552,497030.1734
2008-07-01 10:15:00,11.39,11.43,11.38,11.42,370634.3549536707,4.3552,4.3705,4.3514,4.3667,370634.355
2008-07-01 10:20:00,11.42,11.48,11.42,11.46,349964.3620812545,4.3667,4.3896,4.3667,4.382,349964.3621
2008-07-01 10:25:00,11.46,11.47,11.42,11.47,292943.692088382,4.382,4.3858,4.3667,4.3858,292943.6921
2008-07-01 10:30:00,11.47,11.54,11.47,11.52,517462.5801853172,4.3858,4.4126,4.3858,4.4049,517462.5802
2008-07-01 10:35:00,11.52,11.54,11.51,11.54,564979.8051793776,4.4049,4.4126,4.4011,4.4126,564979.8052
2008-07-01 10:40:00,11.54,11.54,11.48,11.5,410786.4100736517,4.4126,4.4126,4.3896,4.3973,410786.4101
2008-07-01 10:45:00,11.5,11.53,11.47,11.53,272036.11309099547,4.3973,4.4087,4.3858,4.4087,272036.1131
2008-07-01 10:50:00,11.53,11.54,11.48,11.48,262295.08196721313,4.4087,4.4126,4.3896,4.3896,262295.082
2008-07-01 10:55:00,11.49,11.51,11.46,11.51,244000.9503444999,4.3934,4.4011,4.382,4.4011,244000.9503
2008-07-01 11:00:00,11.51,11.55,11.49,11.49,319553.3380850558,4.4011,4.4164,4.3934,4.3934,319553.3381
2008-07-01 11:05:00,11.49,11.49,11.44,11.47,381563.3167023046,4.3934,4.3934,4.3743,4.3858,381563.3167
2008-07-01 11:10:00,11.47,11.52,11.47,11.52,372059.8717034925,4.3858,4.4049,4.3858,4.4049,372059.8717
2008-07-01 11:15:00,11.52,11.53,11.49,11.49,456878.1183178903,4.4049,4.4087,4.3934,4.3934,456878.1183
2008-07-01 11:20:00,11.49,11.53,11.47,11.49,352340.22333095747,4.3934,4.4087,4.3858,4.3934,352340.2233
2008-07-01 11:25:00,11.49,11.51,11.49,11.5,233071.988595866,4.3934,4.4011,4.3934,4.3973,233071.9886
2008-07-01 11:30:00,11.5,11.54,11.48,11.53,328581.6108339273,4.3973,4.4126,4.3896,4.4087,328581.6108
2008-07-01 11:35:00,11.53,11.53,11.49,11.49,216916.13209788548,4.4087,4.4087,4.3934,4.3934,216916.1321
2008-07-01 11:40:00,11.5,11.55,11.49,11.5,579234.9726775957,4.3973,4.4164,4.3934,4.3973,579234.9727
2008-07-01 11:45:00,11.5,11.52,11.49,11.49,156094.08410548823,4.3973,4.4049,4.3934,4.3934,156094.0841
2008-07-01 11:50:00,11.49,11.5,11.46,11.47,166547.8736041815,4.3934,4.3973,4.382,4.3858,166547.8736
2008-07-01 11:55:00,11.47,11.48,11.41,11.43,271560.9408410549,4.3858,4.3896,4.3629,4.3705,271560.9408
2008-07-01 12:00:00,11.43,11.47,11.4,11.44,251128.53409360893,4.3705,4.3858,4.359,4.3743,251128.5341
2008-07-01 12:05:00,11.44,11.44,11.41,11.41,263720.5987170349,4.3743,4.3743,4.3629,4.3629,263720.5987
2008-07-01 12:10:00,11.41,11.41,11.39,11.4,923022.0955096222,4.3629,4.3629,4.3552,4.359,923022.0955
2008-07-01 12:15:00,11.4,11.41,11.38,11.41,456402.9460679496,4.359,4.3629,4.3514,4.3629,456402.9461
2008-07-01 12:20:00,11.42,11.44,11.38,11.39,344499.88120693754,4.3667,4.3743,4.3514,4.3552,344499.8812
2008-07-01 12:25:00,11.39,11.42,11.38,11.4,382988.8334521264,4.3552,4.3667,4.3514,4.359,382988.8335
2008-07-01 12:30:00,11.4,11.42,11.39,11.39,260631.979092421,4.359,4.3667,4.3552,4.3552,260631.9791
2008-07-01 12:35:00,11.39,11.41,11.39,11.41,165359.94297933002,4.3552,4.3629,4.3552,4.3629,165359.943
2008-07-01 12:40:00,11.41,11.41,11.38,11.38,139938.22760750772,4.3629,4.3629,4.3514,4.3514,139938.2276
2008-07-01 12:45:00,11.38,11.43,11.38,11.43,218341.64884770729,4.3514,4.3705,4.3514,4.3705,218341.6488
2008-07-01 12:50:00,11.43,11.44,11.39,11.42,220004.7517224994,4.3705,4.3743,4.3552,4.3667,220004.7517
2008-07-01 12:55:00,11.42,11.45,11.42,11.44,215253.02922309336,4.3667,4.3782,4.3667,4.3743,215253.0292
2008-07-01 13:00:00,11.44,11.45,11.43,11.44,217391.30434782608,4.3743,4.3782,4.3705,4.3743,217391.3043
2008-07-01 13:05:00,11.44,11.44,11.39,11.39,206937.51484913283,4.3743,4.3743,4.3552,4.3552,206937.5148
2008-07-01 13:10:00,11.39,11.43,11.39,11.41,183891.6607270136,4.3552,4.3705,4.3552,4.3629,183891.6607
2008-07-01 13:15:00,11.41,11.45,11.41,11.43,159895.46210501308,4.3629,4.3782,4.3629,4.3705,159895.4621
2008-07-01 13:20:00,11.43,11.49,11.43,11.47,255167.49821810407,4.3705,4.3934,4.3705,4.3858,255167.4982
2008-07-01 13:25:00,11.47,11.48,11.45,11.48,239011.6417201236,4.3858,4.3896,4.3782,4.3896,239011.6417
2008-07-01 13:30:00,11.47,11.47,11.45,11.46,674031.836540746,4.3858,4.3858,4.3782,4.382,674031.8365
2008-07-01 13:35:00,11.46,11.46,11.4,11.44,291755.76146353054,4.382,4.382,4.359,4.3743,291755.7615
2008-07-01 13:40:00,11.45,11.47,11.44,11.47,461392.254692326,4.3782,4.3858,4.3743,4.3858,461392.2547
2008-07-01 13:45:00,11.47,11.49,11.44,11.48,458066.04894274176,4.3858,4.3934,4.3743,4.3896,458066.0489
2008-07-01 13:50:00,11.48,11.52,11.47,11.5,612021.8579234973,4.3896,4.4049,4.3858,4.3973,612021.8579
2008-07-01 13:55:00,11.49,11.54,11.49,11.49,452839.1541933951,4.3934,4.4126,4.3934,4.3934,452839.1542
2008-07-01 14:00:00,11.49,11.55,11.49,11.52,464956.0465668805,4.3934,4.4164,4.3934,4.4049,464956.0466
2008-07-01 14:05:00,11.51,11.58,11.51,11.57,349726.77595628414,4.4011,4.4279,4.4011,4.424,349726.776
2008-07-01 14:10:00,11.57,11.62,11.55,11.56,455927.77381800907,4.424,4.4432,4.4164,4.4202,455927.7738
2008-07-01 14:15:00,11.56,11.56,11.52,11.55,428130.1971964837,4.4202,4.4202,4.4049,4.4164,428130.1972
2008-07-01 14:20:00,11.56,11.6,11.55,11.57,582086.0061772392,4.4202,4.4355,4.4164,4.424,582086.0062
2008-07-01 14:25:00,11.57,11.6,11.55,11.55,387502.96982656216,4.424,4.4355,4.4164,4.4164,387502.9698
2008-07-01 14:30:00,11.55,11.55,11.52,11.55,270135.42409123306,4.4164,4.4164,4.4049,4.4164,270135.4241
2008-07-01 14:35:00,11.55,11.58,11.54,11.57,230458.5412211927,4.4164,4.4279,4.4126,4.424,230458.5412
2008-07-01 14:40:00,11.57,11.69,11.56,11.69,683535.2815395581,4.424,4.4699,4.4202,4.4699,683535.2815
2008-07-01 14:45:00,11.69,11.72,11.66,11.68,744832.501781896,4.4699,4.4814,4.4584,4.4661,744832.5018
2008-07-01 14:50:00,11.68,11.7,11.68,11.7,483725.3504395344,4.4661,4.4737,4.4661,4.4737,483725.3504
2008-07-01 14:55:00,11.7,11.76,11.7,11.73,600617.7239249228,4.4737,4.4967,4.4737,4.4852,600617.7239
2008-07-01 15:00:00,11.72,11.73,11.7,11.71,543597.0539320504,4.4814,4.4852,4.4737,4.4776,543597.0539
2008-07-01 15:05:00,11.71,11.72,11.67,11.68,708956.9969113804,4.4776,4.4814,4.4623,4.4661,708956.9969
2008-07-01 15:10:00,11.68,11.68,11.65,11.68,381325.7305773343,4.4661,4.4661,4.4546,4.4661,381325.7306
2008-07-01 15:15:00,11.68,11.68,11.64,11.65,580422.9033024472,4.4661,4.4661,4.4508,4.4546,580422.9033
2008-07-01 15:20:00,11.66,11.68,11.65,11.68,714896.6500356379,4.4584,4.4661,4.4546,4.4661,714896.65
2008-07-01 15:25:00,11.68,11.68,11.65,11.66,694226.6571632217,4.4661,4.4661,4.4546,4.4584,694226.6572
2008-07-01 15:30:00,11.66,11.68,11.65,11.66,687099.0734141127,4.4584,4.4661,4.4546,4.4584,687099.0734
2008-07-01 15:35:00,11.66,11.68,11.64,11.65,952482.7750059396,4.4584,4.4661,4.4508,4.4546,952482.775
2008-07-01 15:40:00,11.66,11.67,11.64,11.65,612259.4440484676,4.4584,4.4623,4.4508,4.4546,612259.444
2008-07-01 15:45:00,11.65,11.66,11.63,11.64,833452.1263958185,4.4546,4.4584,4.447,4.4508,833452.1264
2008-07-01 15:50:00,11.64,11.66,11.62,11.66,546923.2596816346,4.4508,4.4584,4.4432,4.4584,546923.2597
2008-07-01 15:55:00,11.66,11.68,11.65,11.67,1057971.0144927537,4.4584,4.4661,4.4546,4.4623,1057971.0145
2008-07-02 09:30:00,11.72,11.78,11.58,11.59,469707.76906628656,4.4814,4.5043,4.4279,4.4317,469707.7691
2008-07-02 09:35:00,11.59,11.63,11.57,11.62,238774.05559515324,4.4317,4.447,4.424,4.4432,238774.0556
2008-07-02 09:40:00,11.63,11.63,11.56,11.59,412211.9268234736,4.447,4.447,4.4202,4.4317,412211.9268
2008-07-02 09:45:00,11.6,11.62,11.57,11.61,516512.235685436,4.4355,4.4432,4.424,4.4393,516512.2357
2008-07-02 09:50:00,11.62,11.62,11.52,11.52,449512.9484438109,4.4432,4.4432,4.4049,4.4049,449512.9484
2008-07-02 09:55:00,11.53,11.57,11.48,11.49,529817.0586837729,4.4087,4.424,4.3896,4.3934,529817.0587
2008-07-02 10:00:00,11.49,11.53,11.49,11.52,593965.3124257544,4.3934,4.4087,4.3934,4.4049,593965.3124
2008-07-02 10:05:00,11.52,11.56,11.49,11.54,342599.19220717513,4.4049,4.4202,4.3934,4.4126,342599.1922
2008-07-02 10:10:00,11.54,11.57,11.54,11.56,387978.1420765027,4.4126,4.424,4.4126,4.4202,387978.1421
2008-07-02 10:15:00,11.56,11.57,11.48,11.52,412211.9268234736,4.4202,4.424,4.3896,4.4049,412211.9268
2008-07-02 10:20:00,11.52,11.54,11.51,11.54,311000.237586125,4.4049,4.4126,4.4011,4.4126,311000.2376
2008-07-02 10:25:00,11.54,11.54,11.49,11.49,235210.2637205987,4.4126,4.4126,4.3934,4.3934,235210.2637
2008-07-02 10:30:00,11.5,11.52,11.49,11.5,168923.73485388453,4.3973,4.4049,4.3934,4.3973,168923.7349
2008-07-02 10:35:00,11.5,11.53,11.47,11.48,419814.6828225232,4.3973,4.4087,4.3858,4.3896,419814.6828
2008-07-02 10:40:00,11.48,11.54,11.48,11.52,355666.4290805417,4.3896,4.4126,4.3896,4.4049,355666.4291
2008-07-02 10:45:00,11.52,11.55,11.5,11.55,319553.3380850558,4.4049,4.4164,4.3973,4.4164,319553.3381
2008-07-02 10:50:00,11.55,11.57,11.54,11.57,176051.3186029936,4.4164,4.424,4.4126,4.424,176051.3186
2008-07-02 10:55:00,11.57,11.57,11.55,11.55,267997.1489665004,4.424,4.424,4.4164,4.4164,267997.149
2008-07-02 11:00:00,11.55,11.55,11.5,11.5,328106.4385839867,4.4164,4.4164,4.3973,4.3973,328106.4386
2008-07-02 11:05:00,11.5,11.51,11.47,11.49,316464.7184604419,4.3973,4.4011,4.3858,4.3934,316464.7185
2008-07-02 11:10:00,11.49,11.5,11.45,11.47,208363.03159895464,4.3934,4.3973,4.3782,4.3858,208363.0316
2008-07-02 11:15:00,11.47,11.49,11.46,11.49,188168.21097647896,4.3858,4.3934,4.382,4.3934,188168.211
2008-07-02 11:20:00,11.49,11.49,11.46,11.49,149679.2587312901,4.3934,4.3934,4.382,4.3934,149679.2587
2008-07-02 11:25:00,11.49,11.49,11.41,11.41,329531.9553338085,4.3934,4.3934,4.3629,4.3629,329531.9553
2008-07-02 11:30:00,11.41,11.43,11.39,11.41,314326.4433357092,4.3629,4.3705,4.3552,4.3629,314326.4433
2008-07-02 11:35:00,11.42,11.43,11.39,11.42,284628.1777144215,4.3667,4.3705,4.3552,4.3667,284628.1777
2008-07-02 11:40:00,11.42,11.44,11.38,11.39,235210.2637205987,4.3667,4.3743,4.3514,4.3552,235210.2637
2008-07-02 11:45:00,11.39,11.42,11.38,11.42,238536.46947018296,4.3552,4.3667,4.3514,4.3667,238536.4695
2008-07-02 11:50:00,11.42,11.42,11.38,11.41,365882.6324542647,4.3667,4.3667,4.3514,4.3629,365882.6325
2008-07-02 11:55:00,11.42,11.42,11.4,11.41,143502.01948206226,4.3667,4.3667,4.359,4.3629,143502.0195
2008-07-02 12:00:00,11.41,11.44,11.41,11.44,340460.9170824424,4.3629,4.3743,4.3629,4.3743,340460.9171
2008-07-02 12:05:00,11.44,11.48,11.43,11.47,548348.7764314564,4.3743,4.3896,4.3705,4.3858,548348.7764
2008-07-02 12:10:00,11.48,11.51,11.47,11.5,164409.59847944882,4.3896,4.4011,4.3858,4.3973,164409.5985
2008-07-02 12:15:00,11.51,11.51,11.48,11.49,119743.40698503208,4.4011,4.4011,4.3896,4.3934,119743.407
2008-07-02 12:20:00,11.49,11.49,11.45,11.45,240437.15846994537,4.3934,4.3934,4.3782,4.3782,240437.1585
2008-07-02 12:25:00,11.45,11.46,11.42,11.46,330244.7137087194,4.3782,4.382,4.3667,4.382,330244.7137
2008-07-02 12:30:00,11.46,11.46,11.43,11.43,241387.50296982657,4.382,4.382,4.3705,4.3705,241387.503
2008-07-02 12:35:00,11.43,11.44,11.41,11.44,306961.27346162987,4.3705,4.3743,4.3629,4.3743,306961.2735
2008-07-02 12:40:00,11.44,11.48,11.43,11.46,152292.7061059634,4.3743,4.3896,4.3705,4.382,152292.7061
2008-07-02 12:45:00,11.46,11.47,11.44,11.45,191494.4167260632,4.382,4.3858,4.3743,4.3782,191494.4167
2008-07-02 12:50:00,11.46,11.47,11.45,11.45,293656.45046329295,4.382,4.3858,4.3782,4.3782,293656.4505
2008-07-02 12:55:00,11.45,11.47,11.42,11.46,242100.26134473743,4.3782,4.3858,4.3667,4.382,242100.2613
2008-07-02 13:00:00,11.46,11.46,11.44,11.46,170824.42385364696,4.382,4.382,4.3743,4.382,170824.4239
2008-07-02 13:05:00,11.46,11.46,11.44,11.45,227607.50772154907,4.382,4.382,4.3743,4.3782,227607.5077
2008-07-02 13:10:00,11.45,11.5,11.45,11.49,231884.0579710145,4.3782,4.3973,4.3782,4.3934,231884.058
2008-07-02 13:15:00,11.49,11.5,11.47,11.48,167735.80422903303,4.3934,4.3973,4.3858,4.3896,167735.8042
2008-07-02 13:20:00,11.48,11.51,11.48,11.49,368258.4937039677,4.3896,4.4011,4.3896,4.3934,368258.4937
2008-07-02 13:25:00,11.49,11.53,11.48,11.51,304822.9983368971,4.3934,4.4087,4.3896,4.4011,304822.9983
2008-07-02 13:30:00,11.51,11.54,11.5,11.53,207887.85934901403,4.4011,4.4126,4.3973,4.4087,207887.8593
2008-07-02 13:35:00,11.53,11.54,11.51,11.52,247089.5699691138,4.4087,4.4126,4.4011,4.4049,247089.57
2008-07-02 13:40:00,11.52,11.53,11.51,11.53,129246.85198384414,4.4049,4.4087,4.4011,4.4087,129246.852
2008-07-02 13:45:00,11.53,11.53,11.49,11.53,192444.7612259444,4.4087,4.4087,4.3934,4.4087,192444.7612
2008-07-02 13:50:00,11.53,11.57,11.52,11.57,250890.94796863865,4.4087,4.424,4.4049,4.424,250890.948
2008-07-02 13:55:00,11.57,11.58,11.54,11.55,351389.87883107626,4.424,4.4279,4.4126,4.4164,351389.8788
2008-07-02 14:00:00,11.55,11.56,11.54,11.55,111427.89261107153,4.4164,4.4202,4.4126,4.4164,111427.8926
2008-07-02 14:05:00,11.55,11.55,11.51,11.52,176526.4908529342,4.4164,4.4164,4.4011,4.4049,176526.4909
2008-07-02 14:10:00,11.52,11.54,11.52,11.52,159420.28985507248,4.4049,4.4126,4.4049,4.4049,159420.2899
2008-07-02 14:15:00,11.52,11.55,11.52,11.55,247564.7422190544,4.4049,4.4164,4.4049,4.4164,247564.7422
2008-07-02 14:20:00,11.55,11.55,11.49,11.5,248039.914468995,4.4164,4.4164,4.3934,4.3973,248039.9145
2008-07-02 14:25:00,11.5,11.5,11.44,11.45,319078.16583511524,4.3973,4.3973,4.3743,4.3782,319078.1658
2008-07-02 14:30:00,11.45,11.49,11.45,11.48,268234.73509147065,4.3782,4.3934,4.3782,4.3896,268234.7351
2008-07-02 14:35:00,11.48,11.48,11.44,11.45,383464.005702067,4.3896,4.3896,4.3743,4.3782,383464.0057
2008-07-02 14:40:00,11.44,11.47,11.44,11.45,241862.6752197672,4.3743,4.3858,4.3743,4.3782,241862.6752
2008-07-02 14:45:00,11.45,11.48,11.44,11.47,255405.0843430744,4.3782,4.3896,4.3743,4.3858,255405.0843
2008-07-02 14:50:00,11.48,11.48,11.47,11.47,349964.3620812545,4.3896,4.3896,4.3858,4.3858,349964.3621
2008-07-02 14:55:00,11.48,11.49,11.46,11.47,288191.969588976,4.3896,4.3934,4.382,4.3858,288191.9696
2008-07-02 15:00:00,11.47,11.5,11.46,11.5,337134.7113328582,4.3858,4.3973,4.382,4.3973,337134.7113
2008-07-02 15:05:00,11.49,11.49,11.44,11.44,360655.737704918,4.3934,4.3934,4.3743,4.3743,360655.7377
2008-07-02 15:10:00,11.44,11.48,11.44,11.45,339985.7448325018,4.3743,4.3896,4.3743,4.3782,339985.7448
2008-07-02 15:15:00,11.45,11.48,11.43,11.44,271560.9408410549,4.3782,4.3896,4.3705,4.3743,271560.9408
2008-07-02 15:20:00,11.44,11.48,11.44,11.46,358042.2903302447,4.3743,4.3896,4.3743,4.382,358042.2903
2008-07-02 15:25:00,11.46,11.49,11.42,11.43,400332.6205749585,4.382,4.3934,4.3667,4.3705,400332.6206
2008-07-02 15:30:00,11.43,11.45,11.41,11.42,540983.606557377,4.3705,4.3782,4.3629,4.3667,540983.6066
2008-07-02 15:35:00,11.42,11.45,11.41,11.45,642432.8819196959,4.3667,4.3782,4.3629,4.3782,642432.8819
2008-07-02 15:40:00,11.45,11.47,11.43,11.46,1406985.0320741269,4.3782,4.3858,4.3705,4.382,1406985.0321
2008-07-02 15:45:00,11.46,11.46,11.41,11.42,816821.0976478974,4.382,4.382,4.3629,4.3667,816821.0976
2008-07-02 15:50:00,11.41,11.44,11.41,11.42,977191.7320028512,4.3629,4.3743,4.3629,4.3667,977191.732
2008-07-02 15:55:00,11.42,11.44,11.41,11.41,1312425.7543359469,4.3667,4.3743,4.3629,4.3629,1312425.7543
2008-07-03 09:30:00,11.41,11.55,11.41,11.48,388453.31432644336,4.3629,4.4164,4.3629,4.3896,388453.3143
2008-07-03 09:35:00,11.48,11.52,11.43,11.47,383226.4195770967,4.3896,4.4049,4.3705,4.3858,383226.4196
2008-07-03 09:40:00,11.47,11.49,11.38,11.47,603706.3435495368,4.3858,4.3934,4.3514,4.3858,603706.3435
2008-07-03 09:45:00,11.47,11.5,11.43,11.45,357091.9458303635,4.3858,4.3973,4.3705,4.3782,357091.9458
2008-07-03 09:50:00,11.46,11.5,11.43,11.49,248277.5005939653,4.382,4.3973,4.3705,4.3934,248277.5006
2008-07-03 09:55:00,11.49,11.52,11.49,11.49,347350.9147065812,4.3934,4.4049,4.3934,4.3934,347350.9147
2008-07-03 10:00:00,11.48,11.52,11.39,11.43,460204.32406747446,4.3896,4.4049,4.3552,4.3705,460204.3241
2008-07-03 10:05:00,11.42,11.48,11.42,11.46,417201.23544784985,4.3667,4.3896,4.3667,4.382,417201.2354
2008-07-03 10:10:00,11.46,11.47,11.41,11.45,265146.11546685675,4.382,4.3858,4.3629,4.3782,265146.1155
2008-07-03 10:15:00,11.44,11.51,11.44,11.49,476835.3528153956,4.3743,4.4011,4.3743,4.3934,476835.3528
2008-07-03 10:20:00,11.5,11.52,11.47,11.49,282489.9025896888,4.3973,4.4049,4.3858,4.3934,282489.9026
2008-07-03 10:25:00,11.49,11.5,11.46,11.48,408648.134948919,4.3934,4.3973,4.382,4.3896,408648.1349
2008-07-03 10:30:00,11.48,11.51,11.47,11.47,460204.32406747446,4.3896,4.4011,4.3858,4.3858,460204.3241
2008-07-03 10:35:00,11.47,11.53,11.45,11.53,368020.9075789974,4.3858,4.4087,4.3782,4.4087,368020.9076
2008-07-03 10:40:00,11.52,11.54,11.47,11.47,308861.9624613923,4.4049,4.4126,4.3858,4.3858,308861.9625
2008-07-03 10:45:00,11.47,11.48,11.42,11.47,331670.23045854125,4.3858,4.3896,4.3667,4.3858,331670.2305
2008-07-03 10:50:00,11.47,11.52,11.44,11.47,451651.2235685436,4.3858,4.4049,4.3743,4.3858,451651.2236
2008-07-03 10:55:00,11.47,11.48,11.45,11.45,248752.67284390592,4.3858,4.3896,4.3782,4.3782,248752.6728
2008-07-03 11:00:00,11.45,11.48,11.42,11.43,308149.20408648136,4.3782,4.3896,4.3667,4.3705,308149.2041
2008-07-03 11:05:00,11.42,11.46,11.41,11.44,311712.9959610359,4.3667,4.382,4.3629,4.3743,311712.996
2008-07-03 11:10:00,11.44,11.46,11.43,11.46,177239.2492278451,4.3743,4.382,4.3705,4.382,177239.2492
2008-07-03 11:15:00,11.46,11.48,11.44,11.45,205274.4119743407,4.382,4.3896,4.3743,4.3782,205274.412
2008-07-03 11:20:00,11.45,11.45,11.4,11.4,221430.2684723212,4.3782,4.3782,4.359,4.359,221430.2685
2008-07-03 11:25:00,11.4,11.46,11.4,11.46,307674.0318365408,4.359,4.382,4.359,4.382,307674.0318
2008-07-03 11:30:00,11.45,11.46,11.4,11.41,270610.5963411737,4.3782,4.382,4.359,4.3629,270610.5963
2008-07-03 11:35:00,11.41,11.41,11.4,11.41,220717.5100974104,4.3629,4.3629,4.359,4.3629,220717.5101
2008-07-03 11:40:00,11.4,11.41,11.35,11.36,469945.35519125685,4.359,4.3629,4.3399,4.3437,469945.3552
2008-07-03 11:45:00,11.36,11.41,11.36,11.41,303397.48158707534,4.3437,4.3629,4.3437,4.3629,303397.4816
2008-07-03 11:50:00,11.4,11.41,11.39,11.39,218816.82109764792,4.359,4.3629,4.3552,4.3552,218816.8211
2008-07-03 11:55:00,11.39,11.39,11.36,11.39,237110.95272036115,4.3552,4.3552,4.3437,4.3552,237110.9527
2008-07-03 12:00:00,11.38,11.39,11.33,11.36,269422.6657163222,4.3514,4.3552,4.3323,4.3437,269422.6657
2008-07-03 12:05:00,11.36,11.36,11.33,11.34,162271.3233547161,4.3437,4.3437,4.3323,4.3361,162271.3234
2008-07-03 12:10:00,11.35,11.36,11.3,11.33,408172.9626989784,4.3399,4.3437,4.3208,4.3323,408172.9627
2008-07-03 12:15:00,11.33,11.36,11.32,11.36,248515.0867189356,4.3323,4.3437,4.3284,4.3437,248515.0867
2008-07-03 12:20:00,11.36,11.36,11.32,11.35,274649.5604656688,4.3437,4.3437,4.3284,4.3399,274649.5605
2008-07-03 12:25:00,11.35,11.36,11.32,11.36,298883.3452126396,4.3399,4.3437,4.3284,4.3437,298883.3452
2008-07-03 12:30:00,11.36,11.36,11.26,11.28,393205.0368258494,4.3437,4.3437,4.3055,4.3131,393205.0368
2008-07-03 12:35:00,11.28,11.33,11.26,11.3,397006.4148253742,4.3131,4.3323,4.3055,4.3208,397006.4148
2008-07-03 12:40:00,11.3,11.31,11.26,11.28,399619.86220004753,4.3208,4.3246,4.3055,4.3131,399619.8622
2008-07-03 12:45:00,11.28,11.3,11.26,11.3,470420.5274411974,4.3131,4.3208,4.3055,4.3208,470420.5274
2008-07-03 12:50:00,11.29,11.3,11.27,11.29,572582.5611784272,4.317,4.3208,4.3093,4.317,572582.5612
2008-07-03 12:55:00,11.29,11.3,11.27,11.28,918032.786885246,4.317,4.3208,4.3093,4.3131,918032.7869
2008-07-07 09:30:00,11.34,11.43,11.3,11.32,442860.5369446424,4.3361,4.3705,4.3208,4.3284,442860.5369
2008-07-07 09:35:00,11.31,11.42,11.3,11.41,378712.28320266097,4.3246,4.3667,4.3208,4.3629,378712.2832
2008-07-07 09:40:00,11.41,11.44,11.37,11.38,392967.4507008791,4.3629,4.3743,4.3476,4.3514,392967.4507
2008-07-07 09:45:00,11.38,11.44,11.38,11.4,344024.7089569969,4.3514,4.3743,4.3514,4.359,344024.709
2008-07-07 09:50:00,11.39,11.4,11.34,11.34,423616.060822048,4.3552,4.359,4.3361,4.3361,423616.0608
2008-07-07 09:55:00,11.34,11.37,11.34,11.37,424091.2330719886,4.3361,4.3476,4.3361,4.3476,424091.2331
2008-07-07 10:00:00,11.37,11.37,11.31,11.31,272511.2853409361,4.3476,4.3476,4.3246,4.3246,272511.2853
2008-07-07 10:05:00,11.3,11.34,11.3,11.31,335234.0223330958,4.3208,4.3361,4.3208,4.3246,335234.0223
2008-07-07 10:10:00,11.31,11.35,11.31,11.33,186742.6942266572,4.3246,4.3399,4.3246,4.3323,186742.6942
2008-07-07 10:15:00,11.33,11.34,11.32,11.32,217866.47659776668,4.3323,4.3361,4.3284,4.3284,217866.4766
2008-07-07 10:20:00,11.32,11.35,11.31,11.33,312425.7543359468,4.3284,4.3399,4.3246,4.3323,312425.7543
2008-07-07 10:25:00,11.33,11.34,11.32,11.33,193870.27797576625,4.3323,4.3361,4.3284,4.3323,193870.278
2008-07-07 10:30:00,11.33,11.36,11.32,11.34,164409.59847944882,4.3323,4.3437,4.3284,4.3361,164409.5985
2008-07-07 10:35:00,11.33,11.36,11.33,11.35,144214.77785697317,4.3323,4.3437,4.3323,4.3399,144214.7779
2008-07-07 10:40:00,11.35,11.36,11.33,11.35,142551.67498218105,4.3399,4.3437,4.3323,4.3399,142551.675
2008-07-07 10:45:00,11.36,11.37,11.33,11.33,314564.0294606795,4.3437,4.3476,4.3323,4.3323,314564.0295
2008-07-07 10:50:00,11.33,11.33,11.31,11.31,149916.8448562604,4.3323,4.3323,4.3246,4.3246,149916.8449
2008-07-07 10:55:00,11.31,11.31,11.28,11.29,248990.2589688762,4.3246,4.3246,4.3131,4.317,248990.259
2008-07-07 11:00:00,11.29,11.32,11.27,11.31,210738.89284865765,4.317,4.3284,4.3093,4.3246,210738.8928
2008-07-07 11:05:00,11.31,11.31,11.25,11.27,174388.21572820147,4.3246,4.3246,4.3017,4.3093,174388.2157
2008-07-07 11:10:00,11.27,11.28,11.26,11.28,193870.27797576625,4.3093,4.3131,4.3055,4.3131,193870.278
2008-07-07 11:15:00,11.28,11.3,11.26,11.3,221667.8545972916,4.3131,4.3208,4.3055,4.3208,221667.8546
2008-07-07 11:20:00,11.3,11.3,11.26,11.27,215965.78759800427,4.3208,4.3208,4.3055,4.3093,215965.7876
2008-07-07 11:25:00,11.27,11.29,11.26,11.27,301734.3787122832,4.3093,4.317,4.3055,4.3093,301734.3787
2008-07-07 11:30:00,11.28,11.3,11.26,11.26,186742.6942266572,4.3131,4.3208,4.3055,4.3055,186742.6942
2008-07-07 11:35:00,11.26,11.27,11.25,11.25,134948.9189831314,4.3055,4.3093,4.3017,4.3017,134948.919
2008-07-07 11:40:00,11.25,11.25,11.2,11.2,338797.81420765026,4.3017,4.3017,4.2826,4.2826,338797.8142
2008-07-07 11:45:00,11.2,11.23,11.18,11.19,331907.81658351154,4.2826,4.294,4.2749,4.2787,331907.8166
2008-07-07 11:50:00,11.19,11.2,11.17,11.19,410073.6516987408,4.2787,4.2826,4.2711,4.2787,410073.6517
2008-07-07 11:55:00,11.19,11.23,11.18,11.2,258493.70396768829,4.2787,4.294,4.2749,4.2826,258493.704
2008-07-07 12:00:00,11.2,11.22,11.2,11.21,174388.21572820147,4.2826,4.2902,4.2826,4.2864,174388.2157
2008-07-07 12:05:00,11.22,11.25,11.21,11.24,238536.46947018296,4.2902,4.3017,4.2864,4.2979,238536.4695
2008-07-07 12:10:00,11.24,11.25,11.2,11.23,249703.0173437872,4.2979,4.3017,4.2826,4.294,249703.0173
2008-07-07 12:15:00,11.23,11.23,11.16,11.17,653124.2575433595,4.294,4.294,4.2673,4.2711,653124.2575
2008-07-07 12:20:00,11.17,11.19,11.15,11.17,981705.8683772868,4.2711,4.2787,4.2634,4.2711,981705.8684
2008-07-07 12:25:00,11.17,11.19,11.15,11.15,802565.9301496793,4.2711,4.2787,4.2634,4.2634,802565.9301
2008-07-07 12:30:00,11.15,11.17,11.12,11.16,462580.1853171775,4.2634,4.2711,4.252,4.2673,462580.1853
2008-07-07 12:35:00,11.16,11.17,11.15,11.17,379187.4554526016,4.2673,4.2711,4.2634,4.2711,379187.4555
2008-07-07 12:40:00,11.17,11.2,11.16,11.17,296269.8978379663,4.2711,4.2826,4.2673,4.2711,296269.8978
2008-07-07 12:45:00,11.17,11.18,11.15,11.16,221192.68234735093,4.2711,4.2749,4.2634,4.2673,221192.6823
2008-07-07 12:50:00,11.16,11.2,11.16,11.18,304347.82608695654,4.2673,4.2826,4.2673,4.2749,304347.8261
2008-07-07 12:55:00,11.18,11.18,11.1,11.1,304585.4122119268,4.2749,4.2749,4.2443,4.2443,304585.4122
2008-07-07 13:00:00,11.1,11.15,11.07,11.13,798051.7937752436,4.2443,4.2634,4.2328,4.2558,798051.7938
2008-07-07 13:05:00,11.13,11.15,11.11,11.14,307911.6179615111,4.2558,4.2634,4.2481,4.2596,307911.618
2008-07-07 13:10:00,11.14,11.16,11.13,11.16,405559.515324305,4.2596,4.2673,4.2558,4.2673,405559.5153
2008-07-07 13:15:00,11.16,11.19,11.15,11.16,343787.1228320266,4.2673,4.2787,4.2634,4.2673,343787.1228
2008-07-07 13:20:00,11.17,11.18,11.15,11.16,303159.895462105,4.2711,4.2749,4.2634,4.2673,303159.8955
2008-07-07 13:25:00,11.16,11.18,11.12,11.12,308386.79021145165,4.2673,4.2749,4.252,4.252,308386.7902
2008-07-07 13:30:00,11.12,11.15,11.12,11.14,158232.35923022096,4.252,4.2634,4.252,4.2596,158232.3592
2008-07-07 13:35:00,11.14,11.14,11.08,11.12,299596.1035875505,4.2596,4.2596,4.2367,4.252,299596.1036
2008-07-07 13:40:00,11.12,11.13,11.08,11.08,240437.15846994537,4.252,4.2558,4.2367,4.2367,240437.1585
2008-07-07 13:45:00,11.08,11.11,11.08,11.08,172012.35447849846,4.2367,4.2481,4.2367,4.2367,172012.3545
2008-07-07 13:50:00,11.08,11.09,11.05,11.06,196483.72535043955,4.2367,4.2405,4.2252,4.229,196483.7254
2008-07-07 13:55:00,11.06,11.1,11.06,11.08,370159.1827037301,4.229,4.2443,4.229,4.2367,370159.1827
2008-07-07 14:00:00,11.08,11.14,11.08,11.13,225706.8187217867,4.2367,4.2596,4.2367,4.2558,225706.8187
2008-07-07 14:05:00,11.14,11.14,11.04,11.08,400095.0344499881,4.2596,4.2596,4.2214,4.2367,400095.0344
2008-07-07 14:10:00,11.08,11.13,11.05,11.12,284390.5915894512,4.2367,4.2558,4.2252,4.252,284390.5916
2008-07-07 14:15:00,11.12,11.15,11.09,11.13,217391.30434782608,4.252,4.2634,4.2405,4.2558,217391.3043
2008-07-07 14:20:00,11.13,11.17,11.13,11.17,321454.0270848182,4.2558,4.2711,4.2558,4.2711,321454.0271
2008-07-07 14:25:00,11.17,11.17,11.14,11.15,252078.8785934901,4.2711,4.2711,4.2596,4.2634,252078.8786
2008-07-07 14:30:00,11.15,11.2,11.15,11.2,287004.0389641245,4.2634,4.2826,4.2634,4.2826,287004.039
2008-07-07 14:35:00,11.2,11.21,11.18,11.19,400807.792824899,4.2826,4.2864,4.2749,4.2787,400807.7928
2008-07-07 14:40:00,11.19,11.19,11.13,11.14,314326.4433357092,4.2787,4.2787,4.2558,4.2596,314326.4433
2008-07-07 14:45:00,11.13,11.15,11.12,11.14,216440.95984794488,4.2558,4.2634,4.252,4.2596,216440.9598
2008-07-07 14:50:00,11.15,11.16,11.14,11.14,163221.6678545973,4.2634,4.2673,4.2596,4.2596,163221.6679
2008-07-07 14:55:00,11.15,11.17,11.13,11.16,204799.2397244001,4.2634,4.2711,4.2558,4.2673,204799.2397
2008-07-07 15:00:00,11.17,11.28,11.17,11.28,970064.148253742,4.2711,4.3131,4.2711,4.3131,970064.1483
2008-07-07 15:05:00,11.28,11.3,11.25,11.29,544547.3984319316,4.3131,4.3208,4.3017,4.317,544547.3984
2008-07-07 15:10:00,11.29,11.34,11.28,11.31,784034.2124019958,4.317,4.3361,4.3131,4.3246,784034.2124
2008-07-07 15:15:00,11.31,11.34,11.3,11.34,582086.0061772392,4.3246,4.3361,4.3208,4.3361,582086.0062
2008-07-07 15:20:00,11.34,11.34,11.29,11.33,627940.1282965075,4.3361,4.3361,4.317,4.3323,627940.1283
2008-07-07 15:25:00,11.34,11.42,11.31,11.42,1091470.6581135662,4.3361,4.3667,4.3246,4.3667,1091470.6581
2008-07-07 15:30:00,11.41,11.43,11.4,11.42,1086243.7633642196,4.3629,4.3705,4.359,4.3667,1086243.7634
2008-07-07 15:35:00,11.42,11.46,11.4,11.45,976003.8013779996,4.3667,4.382,4.359,4.3782,976003.8014
2008-07-07 15:40:00,11.46,11.47,11.41,11.42,1092183.416488477,4.382,4.3858,4.3629,4.3667,1092183.4165
2008-07-07 15:45:00,11.42,11.44,11.39,11.4,838679.0211451652,4.3667,4.3743,4.3552,4.359,838679.0211
2008-07-07 15:50:00,11.4,11.44,11.34,11.34,1239011.6417201236,4.359,4.3743,4.3361,4.3361,1239011.6417
2008-07-07 15:55:00,11.34,11.35,11.32,11.33,1006652.4114991684,4.3361,4.3399,4.3284,4.3323,1006652.4115
2008-07-08 09:30:00,11.32,11.37,11.24,11.29,335709.19458303635,4.3284,4.3476,4.2979,4.317,335709.1946
2008-07-08 09:35:00,11.28,11.48,11.26,11.45,636493.2287954383,4.3131,4.3896,4.3055,4.3782,636493.2288
2008-07-08 09:40:00,11.45,11.63,11.45,11.57,813019.7196483725,4.3782,4.447,4.3782,4.424,813019.7196
2008-07-08 09:45:00,11.57,11.64,11.55,11.63,1032549.2991209312,4.424,4.4508,4.4164,4.447,1032549.2991
2008-07-08 09:50:00,11.63,11.68,11.6,11.67,569018.7693038727,4.447,4.4661,4.4355,4.4623,569018.7693
2008-07-08 09:55:00,11.67,11.7,11.65,11.69,498930.8624376337,4.4623,4.4737,4.4546,4.4699,498930.8624
2008-07-08 10:00:00,11.68,11.7,11.59,11.66,753148.0161558565,4.4661,4.4737,4.4317,4.4584,753148.0162
2008-07-08 10:05:00,11.66,11.75,11.65,11.74,797814.2076502732,4.4584,4.4929,4.4546,4.489,797814.2077
2008-07-08 10:10:00,11.75,11.78,11.71,11.71,624851.5086718936,4.4929,4.5043,4.4776,4.4776,624851.5087
2008-07-08 10:15:00,11.72,11.76,11.69,11.75,704205.2744119744,4.4814,4.4967,4.4699,4.4929,704205.2744
2008-07-08 10:20:00,11.75,11.76,11.71,11.75,420765.0273224044,4.4929,4.4967,4.4776,4.4929,420765.0273
2008-07-08 10:25:00,11.75,11.79,11.72,11.73,696602.5184129247,4.4929,4.5082,4.4814,4.4852,696602.5184
2008-07-08 10:30:00,11.73,11.81,11.72,11.75,790449.0377761939,4.4852,4.5158,4.4814,4.4929,790449.0378
2008-07-08 10:35:00,11.75,11.76,11.67,11.71,626277.0254217153,4.4929,4.4967,4.4623,4.4776,626277.0254
2008-07-08 10:40:00,11.7,11.75,11.68,11.68,503682.5849370397,4.4737,4.4929,4.4661,4.4661,503682.5849
2008-07-08 10:45:00,11.68,11.71,11.63,11.71,513898.7883107626,4.4661,4.4776,4.447,4.4776,513898.7883
2008-07-08 10:50:00,11.71,11.72,11.69,11.71,416726.0631979093,4.4776,4.4814,4.4699,4.4776,416726.0632
2008-07-08 10:55:00,11.71,11.76,11.7,11.72,487526.7284390592,4.4776,4.4967,4.4737,4.4814,487526.7284
2008-07-08 11:00:00,11.73,11.75,11.69,11.74,463530.5298170587,4.4852,4.4929,4.4699,4.489,463530.5298
2008-07-08 11:05:00,11.74,11.82,11.74,11.82,630791.1617961511,4.489,4.5196,4.489,4.5196,630791.1618
2008-07-08 11:10:00,11.82,11.85,11.81,11.84,634830.1259206462,4.5196,4.5311,4.5158,4.5273,634830.1259
2008-07-08 11:15:00,11.83,11.88,11.83,11.86,627702.5421715372,4.5235,4.5426,4.5235,4.5349,627702.5422
2008-07-08 11:20:00,11.85,11.87,11.85,11.87,407935.3765740081,4.5311,4.5387,4.5311,4.5387,407935.3766
2008-07-08 11:25:00,11.87,11.91,11.87,11.9,457828.4628177715,4.5387,4.554,4.5387,4.5502,457828.4628
2008-07-08 11:30:00,11.9,11.91,11.88,11.89,337847.46970776905,4.5502,4.554,4.5426,4.5464,337847.4697
2008-07-08 11:35:00,11.89,11.9,11.88,11.88,321454.0270848182,4.5464,4.5502,4.5426,4.5426,321454.0271
2008-07-08 11:40:00,11.88,11.9,11.87,11.89,286528.8667141839,4.5426,4.5502,4.5387,4.5464,286528.8667
2008-07-08 11:45:00,11.88,11.91,11.88,11.89,305773.3428367783,4.5426,4.554,4.5426,4.5464,305773.3428
2008-07-08 11:50:00,11.89,11.92,11.89,11.9,338797.81420765026,4.5464,4.5579,4.5464,4.5502,338797.8142
2008-07-08 11:55:00,11.9,11.91,11.89,11.9,420052.2689474935,4.5502,4.554,4.5464,4.5502,420052.2689
2008-07-08 12:00:00,11.91,11.91,11.88,11.89,257305.7733428368,4.554,4.554,4.5426,4.5464,257305.7733
2008-07-08 12:05:00,11.89,11.91,11.88,11.89,365882.6324542647,4.5464,4.554,4.5426,4.5464,365882.6325
2008-07-08 12:10:00,11.89,11.9,11.86,11.88,359230.22095509624,4.5464,4.5502,4.5349,4.5426,359230.221
2008-07-08 12:15:00,11.88,11.91,11.87,11.87,261344.737467332,4.5426,4.554,4.5387,4.5387,261344.7375
2008-07-08 12:20:00,11.87,11.89,11.86,11.88,535281.5395580898,4.5387,4.5464,4.5349,4.5426,535281.5396
2008-07-08 12:25:00,11.87,11.89,11.87,11.89,265146.11546685675,4.5387,4.5464,4.5387,4.5464,265146.1155
2008-07-08 12:30:00,11.89,11.93,11.87,11.92,609883.5827987646,4.5464,4.5617,4.5387,4.5579,609883.5828
2008-07-08 12:35:00,11.92,11.95,11.91,11.94,479923.97244000953,4.5579,4.5693,4.554,4.5655,479923.9724
2008-07-08 12:40:00,11.93,11.95,11.91,11.91,248277.5005939653,4.5617,4.5693,4.554,4.554,248277.5006
2008-07-08 12:45:00,11.91,11.92,11.89,11.89,287954.3834640057,4.554,4.5579,4.5464,4.5464,287954.3835
2008-07-08 12:50:00,11.89,11.91,11.89,11.9,416726.0631979093,4.5464,4.554,4.5464,4.5502,416726.0632
2008-07-08 12:55:00,11.9,11.92,11.9,11.92,193632.6918507959,4.5502,4.5579,4.5502,4.5579,193632.6919
2008-07-08 13:00:00,11.92,11.92,11.89,11.92,296745.07008790685,4.5579,4.5579,4.5464,4.5579,296745.0701
2008-07-08 13:05:00,11.92,11.96,11.92,11.94,402470.8956996912,4.5579,4.5732,4.5579,4.5655,402470.8957
2008-07-08 13:10:00,11.93,11.95,11.93,11.94,252078.8785934901,4.5617,4.5693,4.5617,4.5655,252078.8786
2008-07-08 13:15:00,11.94,11.95,11.89,11.94,601568.068424804,4.5655,4.5693,4.5464,4.5655,601568.0684
2008-07-08 13:20:00,11.94,11.94,11.89,11.9,491803.2786885246,4.5655,4.5655,4.5464,4.5502,491803.2787
2008-07-08 13:25:00,11.9,11.91,11.89,11.89,271323.3547160846,4.5502,4.554,4.5464,4.5464,271323.3547
2008-07-08 13:30:00,11.89,11.9,11.89,11.89,623901.1641720124,4.5464,4.5502,4.5464,4.5464,623901.1642
2008-07-08 13:35:00,11.89,11.89,11.83,11.84,778332.1454027086,4.5464,4.5464,4.5235,4.5273,778332.1454
2008-07-08 13:40:00,11.84,11.88,11.82,11.87,548111.1903064861,4.5273,4.5426,4.5196,4.5387,548111.1903
2008-07-08 13:45:00,11.87,11.88,11.82,11.85,285103.3499643621,4.5387,4.5426,4.5196,4.5311,285103.35
2008-07-08 13:50:00,11.85,11.86,11.81,11.81,404846.7569493942,4.5311,4.5349,4.5158,4.5158,404846.7569
2008-07-08 13:55:00,11.81,11.83,11.8,11.81,357091.9458303635,4.5158,4.5235,4.512,4.5158,357091.9458
2008-07-08 14:00:00,11.81,11.83,11.8,11.82,433594.6780708007,4.5158,4.5235,4.512,4.5196,433594.6781
2008-07-08 14:05:00,11.82,11.89,11.82,11.86,756474.2219054408,4.5196,4.5464,4.5196,4.5349,756474.2219
2008-07-08 14:10:00,11.86,11.89,11.83,11.83,325017.8189593728,4.5349,4.5464,4.5235,4.5235,325017.819
2008-07-08 14:15:00,11.83,11.84,11.82,11.84,244476.1225944405,4.5235,4.5273,4.5196,4.5273,244476.1226
2008-07-08 14:20:00,11.84,11.86,11.83,11.84,435257.7809455928,4.5273,4.5349,4.5235,4.5273,435257.7809
2008-07-08 14:25:00,11.84,11.87,11.82,11.86,368971.2520788786,4.5273,4.5387,4.5196,4.5349,368971.2521
2008-07-08 14:30:00,11.85,11.92,11.85,11.89,539320.503682585,4.5311,4.5579,4.5311,4.5464,539320.5037
2008-07-08 14:35:00,11.89,11.95,11.88,11.9,562366.3578047042,4.5464,4.5693,4.5426,4.5502,562366.3578
2008-07-08 14:40:00,11.9,11.98,11.9,11.95,593490.1401758137,4.5502,4.5808,4.5502,4.5693,593490.1402
2008-07-08 14:45:00,11.95,11.99,11.95,11.96,637681.1594202899,4.5693,4.5846,4.5693,4.5732,637681.1594
2008-07-08 14:50:00,11.96,12.0,11.95,12.0,398669.5177001663,4.5732,4.5885,4.5693,4.5885,398669.5177
2008-07-08 14:55:00,12.0,12.02,11.96,12.02,682822.5231646472,4.5885,4.5961,4.5732,4.5961,682822.5232
2008-07-08 15:00:00,12.01,12.04,11.97,12.0,858398.6695177002,4.5923,4.6037,4.577,4.5885,858398.6695
2008-07-08 15:05:00,12.01,12.04,11.99,12.03,750772.1549061534,4.5923,4.6037,4.5846,4.5999,750772.1549
2008-07-08 15:10:00,12.03,12.04,11.95,11.98,883582.7987645522,4.5999,4.6037,4.5693,4.5808,883582.7988
2008-07-08 15:15:00,11.98,11.99,11.97,11.98,260631.979092421,4.5808,4.5846,4.577,4.5808,260631.9791
2008-07-08 15:20:00,11.98,11.98,11.95,11.95,679496.3174150629,4.5808,4.5808,4.5693,4.5693,679496.3174
2008-07-08 15:25:00,11.96,12.01,11.95,12.0,520076.0275599905,4.5732,4.5923,4.5693,4.5885,520076.0276
2008-07-08 15:30:00,12.0,12.06,12.0,12.05,873366.5953908291,4.5885,4.6114,4.5885,4.6076,873366.5954
2008-07-08 15:35:00,12.05,12.06,12.03,12.06,866951.770016631,4.6076,4.6114,4.5999,4.6114,866951.77
2008-07-08 15:40:00,12.06,12.06,12.01,12.01,816583.5115229271,4.6114,4.6114,4.5923,4.5923,816583.5115
2008-07-08 15:45:00,12.01,12.02,11.99,12.0,849607.982893799,4.5923,4.5961,4.5846,4.5885,849607.9829
2008-07-08 15:50:00,12.0,12.04,11.99,12.03,898788.3107626515,4.5885,4.6037,4.5846,4.5999,898788.3108
2008-07-08 15:55:00,12.03,12.07,12.01,12.05,1461867.4269422663,4.5999,4.6152,4.5923,4.6076,1461867.4269
2008-07-09 09:30:00,12.08,12.22,12.06,12.21,1171774.768353528,4.619,4.6726,4.6114,4.6688,1171774.7684
2008-07-09 09:35:00,12.22,12.26,12.15,12.16,1349726.7759562845,4.6726,4.6879,4.6458,4.6496,1349726.776
2008-07-09 09:40:00,12.14,12.14,12.01,12.04,721311.475409836,4.642,4.642,4.5923,4.6037,721311.4754
2008-07-09 09:45:00,12.03,12.06,11.98,12.0,818246.6143977192,4.5999,4.6114,4.5808,4.5885,818246.6144
2008-07-09 09:50:00,12.0,12.01,11.94,11.96,1343311.950582086,4.5885,4.5923,4.5655,4.5732,1343311.9506
2008-07-09 09:55:00,11.96,12.01,11.94,11.98,564979.8051793776,4.5732,4.5923,4.5655,4.5808,564979.8052
2008-07-09 10:00:00,11.97,11.98,11.93,11.95,382988.8334521264,4.577,4.5808,4.5617,4.5693,382988.8335
2008-07-09 10:05:00,11.95,12.05,11.94,12.03,304110.23996198626,4.5693,4.6076,4.5655,4.5999,304110.24
2008-07-09 10:10:00,12.03,12.07,12.03,12.05,506533.6184366833,4.5999,4.6152,4.5999,4.6076,506533.6184
2008-07-09 10:15:00,12.05,12.11,12.03,12.08,640769.7790449038,4.6076,4.6305,4.5999,4.619,640769.779
2008-07-09 10:20:00,12.09,12.13,12.04,12.05,1042765.5024946544,4.6229,4.6382,4.6037,4.6076,1042765.5025
2008-07-09 10:25:00,12.05,12.08,12.02,12.02,464243.2881919696,4.6076,4.619,4.5961,4.5961,464243.2882
2008-07-09 10:30:00,12.02,12.04,12.0,12.01,339272.9864575909,4.5961,4.6037,4.5885,4.5923,339272.9865
2008-07-09 10:35:00,12.0,12.06,11.98,12.05,492278.4509384652,4.5885,4.6114,4.5808,4.6076,492278.4509
2008-07-09 10:40:00,12.05,12.08,12.05,12.07,289379.9002138275,4.6076,4.619,4.6076,4.6152,289379.9002
2008-07-09 10:45:00,12.07,12.1,12.06,12.07,437633.64219529583,4.6152,4.6267,4.6114,4.6152,437633.6422
2008-07-09 10:50:00,12.07,12.13,12.07,12.13,557852.2214302685,4.6152,4.6382,4.6152,4.6382,557852.2214
2008-07-09 10:55:00,12.12,12.2,12.12,12.18,397719.1732002851,4.6343,4.6649,4.6343,4.6573,397719.1732
2008-07-09 11:00:00,12.18,12.2,12.14,12.17,425516.7498218104,4.6573,4.6649,4.642,4.6535,425516.7498
2008-07-09 11:05:00,12.17,12.2,12.16,12.16,411499.1684485626,4.6535,4.6649,4.6496,4.6496,411499.1684
2008-07-09 11:10:00,12.17,12.18,12.11,12.11,265146.11546685675,4.6535,4.6573,4.6305,4.6305,265146.1155
2008-07-09 11:15:00,12.12,12.13,12.08,12.11,310049.89308624377,4.6343,4.6382,4.619,4.6305,310049.8931
2008-07-09 11:20:00,12.11,12.15,12.1,12.15,277263.0078403421,4.6305,4.6458,4.6267,4.6458,277263.0078
2008-07-09 11:25:00,12.15,12.16,12.13,12.13,280826.79971489665,4.6458,4.6496,4.6382,4.6382,280826.7997
2008-07-09 11:30:00,12.13,12.14,12.08,12.08,304110.23996198626,4.6382,4.642,4.619,4.619,304110.24
2008-07-09 11:35:00,12.08,12.08,12.03,12.04,452126.3958184842,4.619,4.619,4.5999,4.6037,452126.3958
2008-07-09 11:40:00,12.04,12.08,12.04,12.07,301259.2064623426,4.6037,4.619,4.6037,4.6152,301259.2065
2008-07-09 11:45:00,12.07,12.07,12.03,12.03,309337.13471133285,4.6152,4.6152,4.5999,4.5999,309337.1347
2008-07-09 11:50:00,12.03,12.03,12.0,12.03,272273.6992159658,4.5999,4.5999,4.5885,4.5999,272273.6992
2008-07-09 11:55:00,12.03,12.03,12.0,12.0,228795.43834640057,4.5999,4.5999,4.5885,4.5885,228795.4383
2008-07-09 12:00:00,12.0,12.02,12.0,12.01,277738.18009028275,4.5885,4.5961,4.5885,4.5923,277738.1801
2008-07-09 12:05:00,12.01,12.02,11.96,12.0,262295.08196721313,4.5923,4.5961,4.5732,4.5885,262295.082
2008-07-09 12:10:00,12.0,12.02,11.99,11.99,256593.01496792588,4.5885,4.5961,4.5846,4.5846,256593.015
2008-07-09 12:15:00,11.99,12.03,11.99,12.03,246851.9838441435,4.5846,4.5999,4.5846,4.5999,246851.9838
2008-07-09 12:20:00,12.02,12.04,12.0,12.01,518650.5108101687,4.5961,4.6037,4.5885,4.5923,518650.5108
2008-07-09 12:25:00,12.01,12.01,12.0,12.01,267521.9767165598,4.5923,4.5923,4.5885,4.5923,267521.9767
2008-07-09 12:30:00,12.01,12.03,12.01,12.02,335234.0223330958,4.5923,4.5999,4.5923,4.5961,335234.0223
2008-07-09 12:35:00,12.02,12.02,11.96,11.99,457590.87669280113,4.5961,4.5961,4.5732,4.5846,457590.8767
2008-07-09 12:40:00,11.99,12.0,11.99,12.0,118317.89023521026,4.5846,4.5885,4.5846,4.5885,118317.8902
2008-07-09 12:45:00,12.0,12.01,11.99,12.0,297220.2423378475,4.5885,4.5923,4.5846,4.5885,297220.2423
2008-07-09 12:50:00,12.0,12.04,12.0,12.02,302447.13708719413,4.5885,4.6037,4.5885,4.5961,302447.1371
2008-07-09 12:55:00,12.03,12.03,12.01,12.02,129246.85198384414,4.5999,4.5999,4.5923,4.5961,129246.852
2008-07-09 13:00:00,12.02,12.03,12.0,12.01,452363.98194345454,4.5961,4.5999,4.5885,4.5923,452363.9819
2008-07-09 13:05:00,12.02,12.04,12.01,12.03,385127.1085768591,4.5961,4.6037,4.5923,4.5999,385127.1086
2008-07-09 13:10:00,12.02,12.07,12.02,12.04,393917.7952007603,4.5961,4.6152,4.5961,4.6037,393917.7952
2008-07-09 13:15:00,12.04,12.05,12.03,12.05,292706.10596341174,4.6037,4.6076,4.5999,4.6076,292706.106
2008-07-09 13:20:00,12.05,12.07,12.04,12.04,203611.30909954853,4.6076,4.6152,4.6037,4.6037,203611.3091
2008-07-09 13:25:00,12.05,12.07,12.03,12.06,246139.2254692326,4.6076,4.6152,4.5999,4.6114,246139.2255
2008-07-09 13:30:00,12.07,12.08,12.05,12.07,233784.7469707769,4.6152,4.619,4.6076,4.6152,233784.747
2008-07-09 13:35:00,12.07,12.08,12.04,12.04,221905.44072226185,4.6152,4.619,4.6037,4.6037,221905.4407
2008-07-09 13:40:00,12.04,12.06,12.04,12.05,163934.4262295082,4.6037,4.6114,4.6037,4.6076,163934.4262
2008-07-09 13:45:00,12.05,12.06,12.04,12.06,251128.53409360893,4.6076,4.6114,4.6037,4.6114,251128.5341
2008-07-09 13:50:00,12.06,12.06,12.04,12.05,223568.543597054,4.6114,4.6114,4.6037,4.6076,223568.5436
2008-07-09 13:55:00,12.05,12.07,12.05,12.07,205036.8258493704,4.6076,4.6152,4.6076,4.6152,205036.8258
2008-07-09 14:00:00,12.07,12.07,12.03,12.06,451651.2235685436,4.6152,4.6152,4.5999,4.6114,451651.2236
2008-07-09 14:05:00,12.06,12.06,12.03,12.05,421002.61344737466,4.6114,4.6114,4.5999,4.6076,421002.6134
2008-07-09 14:10:00,12.05,12.06,12.04,12.05,368258.4937039677,4.6076,4.6114,4.6037,4.6076,368258.4937
2008-07-09 14:15:00,12.05,12.06,12.03,12.03,460441.9101924448,4.6076,4.6114,4.5999,4.5999,460441.9102
2008-07-09 14:20:00,12.03,12.05,12.03,12.04,451888.8096935139,4.5999,4.6076,4.5999,4.6037,451888.8097
2008-07-09 14:25:00,12.05,12.05,12.03,12.05,260631.979092421,4.6076,4.6076,4.5999,4.6076,260631.9791
2008-07-09 14:30:00,12.05,12.09,12.04,12.05,212401.9957234497,4.6076,4.6229,4.6037,4.6076,212401.9957
2008-07-09 14:35:00,12.05,12.05,12.03,12.04,237348.53884533144,4.6076,4.6076,4.5999,4.6037,237348.5388
2008-07-09 14:40:00,12.04,12.06,12.03,12.03,307198.85958660016,4.6037,4.6114,4.5999,4.5999,307198.8596
2008-07-09 14:45:00,12.03,12.04,11.99,12.0,553100.4989308624,4.5999,4.6037,4.5846,4.5885,553100.4989
2008-07-09 14:50:00,12.0,12.0,11.95,11.97,1473984.319315752,4.5885,4.5885,4.5693,4.577,1473984.3193
2008-07-09 14:55:00,11.97,11.98,11.95,11.96,410786.4100736517,4.577,4.5808,4.5693,4.5732,410786.4101
2008-07-09 15:00:00,11.96,11.97,11.93,11.93,1084818.2466143975,4.5732,4.577,4.5617,4.5617,1084818.2466
2008-07-09 15:05:00,11.93,11.93,11.89,11.89,809693.5138987884,4.5617,4.5617,4.5464,4.5464,809693.5139
2008-07-09 15:10:00,11.89,11.9,11.87,11.88,492516.03706343553,4.5464,4.5502,4.5387,4.5426,492516.0371
2008-07-09 15:15:00,11.88,11.9,11.87,11.88,360893.3238298884,4.5426,4.5502,4.5387,4.5426,360893.3238
2008-07-09 15:20:00,11.88,11.89,11.87,11.89,516037.06343549537,4.5426,4.5464,4.5387,4.5464,516037.0634
2008-07-09 15:25:00,11.89,11.92,11.89,11.89,525065.3361843668,4.5464,4.5579,4.5464,4.5464,525065.3362
2008-07-09 15:30:00,11.89,11.92,11.89,11.91,682347.3509147066,4.5464,4.5579,4.5464,4.554,682347.3509
2008-07-09 15:35:00,11.91,11.92,11.87,11.87,574483.2501781896,4.554,4.5579,4.5387,4.5387,574483.2502
2008-07-09 15:40:00,11.87,11.87,11.79,11.79,709907.3414112616,4.5387,4.5387,4.5082,4.5082,709907.3414
2008-07-09 15:45:00,11.79,11.84,11.79,11.8,899501.0691375624,4.5082,4.5273,4.5082,4.512,899501.0691
2008-07-09 15:50:00,11.81,11.83,11.79,11.81,1129009.265858874,4.5158,4.5235,4.5082,4.5158,1129009.2659
2008-07-09 15:55:00,11.8,11.81,11.76,11.77,1584461.8674269423,4.512,4.5158,4.4967,4.5005,1584461.8674
2008-07-10 09:30:00,11.81,11.94,11.79,11.88,304822.9983368971,4.5158,4.5655,4.5082,4.5426,304822.9983
2008-07-10 09:35:00,11.87,11.89,11.7,11.71,468282.2523164647,4.5387,4.5464,4.4737,4.4776,468282.2523
2008-07-10 09:40:00,11.7,11.92,11.65,11.81,813970.0641482538,4.4737,4.5579,4.4546,4.5158,813970.0641
2008-07-10 09:45:00,11.81,11.9,11.79,11.89,469707.76906628656,4.5158,4.5502,4.5082,4.5464,469707.7691
2008-07-10 09:50:00,11.89,11.96,11.87,11.95,490140.1758137325,4.5464,4.5732,4.5387,4.5693,490140.1758
2008-07-10 09:55:00,11.95,12.0,11.85,11.85,453551.912568306,4.5693,4.5885,4.5311,4.5311,453551.9126
2008-07-10 10:00:00,11.85,11.89,11.84,11.87,272748.8714659064,4.5311,4.5464,4.5273,4.5387,272748.8715
2008-07-10 10:05:00,11.87,11.92,11.83,11.83,415538.1325730577,4.5387,4.5579,4.5235,4.5235,415538.1326
2008-07-10 10:10:00,11.83,11.9,11.83,11.87,248752.67284390592,4.5235,4.5502,4.5235,4.5387,248752.6728
2008-07-10 10:15:00,11.86,11.86,11.79,11.79,329294.3692088382,4.5349,4.5349,4.5082,4.5082,329294.3692
2008-07-10 10:20:00,11.79,11.86,11.77,11.84,342836.7783321454,4.5082,4.5349,4.5005,4.5273,342836.7783
2008-07-10 10:25:00,11.84,11.9,11.81,11.89,326918.5079591352,4.5273,4.5502,4.5158,4.5464,326918.508
2008-07-10 10:30:00,11.89,11.9,11.82,11.86,313376.098835828,4.5464,4.5502,4.5196,4.5349,313376.0988
2008-07-10 10:35:00,11.86,11.89,11.83,11.87,230220.9550962224,4.5349,4.5464,4.5235,4.5387,230220.9551
2008-07-10 10:40:00,11.87,11.97,11.87,11.94,282727.48871465906,4.5387,4.577,4.5387,4.5655,282727.4887
2008-07-10 10:45:00,11.94,11.96,11.86,11.87,281777.14421477786,4.5655,4.5732,4.5349,4.5387,281777.1442
2008-07-10 10:50:00,11.87,11.87,11.82,11.82,252316.46471846043,4.5387,4.5387,4.5196,4.5196,252316.4647
2008-07-10 10:55:00,11.82,11.83,11.79,11.79,443098.1230696127,4.5196,4.5235,4.5082,4.5082,443098.1231
2008-07-10 11:00:00,11.79,11.85,11.76,11.84,411023.996198622,4.5082,4.5311,4.4967,4.5273,411023.9962
2008-07-10 11:05:00,11.84,11.85,11.77,11.78,336897.12520788785,4.5273,4.5311,4.5005,4.5043,336897.1252
2008-07-10 11:10:00,11.78,11.81,11.77,11.8,195058.2086006177,4.5043,4.5158,4.5005,4.512,195058.2086
2008-07-10 11:15:00,11.8,11.81,11.76,11.78,340698.5032074127,4.512,4.5158,4.4967,4.5043,340698.5032
2008-07-10 11:20:00,11.78,11.81,11.77,11.81,287716.79733903543,4.5043,4.5158,4.5005,4.5158,287716.7973
2008-07-10 11:25:00,11.81,11.81,11.76,11.79,300071.2758374911,4.5158,4.5158,4.4967,4.5082,300071.2758
2008-07-10 11:30:00,11.79,11.85,11.78,11.83,268234.73509147065,4.5082,4.5311,4.5043,4.5235,268234.7351
2008-07-10 11:35:00,11.84,11.88,11.83,11.84,139463.05535756712,4.5273,4.5426,4.5235,4.5273,139463.0554
2008-07-10 11:40:00,11.84,11.86,11.83,11.84,280589.2135899264,4.5273,4.5349,4.5235,4.5273,280589.2136
2008-07-10 11:45:00,11.84,11.84,11.79,11.79,188405.79710144928,4.5273,4.5273,4.5082,4.5082,188405.7971
2008-07-10 11:50:00,11.8,11.84,11.8,11.84,196246.13922546923,4.512,4.5273,4.512,4.5273,196246.1392
2008-07-10 11:55:00,11.84,11.84,11.78,11.81,205036.8258493704,4.5273,4.5273,4.5043,4.5158,205036.8258
2008-07-10 12:00:00,11.81,11.88,11.81,11.86,507483.9629365645,4.5158,4.5426,4.5158,4.5349,507483.9629
2008-07-10 12:05:00,11.86,11.89,11.86,11.87,400095.0344499881,4.5349,4.5464,4.5349,4.5387,400095.0344
2008-07-10 12:10:00,11.87,11.9,11.86,11.89,425041.5775718698,4.5387,4.5502,4.5349,4.5464,425041.5776
2008-07-10 12:15:00,11.89,11.92,11.89,11.91,296032.311712996,4.5464,4.5579,4.5464,4.554,296032.3117
2008-07-10 12:20:00,11.92,11.92,11.87,11.88,304347.82608695654,4.5579,4.5579,4.5387,4.5426,304347.8261
2008-07-10 12:25:00,11.88,11.89,11.86,11.86,161320.9788548349,4.5426,4.5464,4.5349,4.5349,161320.9789
2008-07-10 12:30:00,11.87,11.87,11.83,11.84,253029.2230933713,4.5387,4.5387,4.5235,4.5273,253029.2231
2008-07-10 12:35:00,11.83,11.85,11.81,11.83,374435.7329531955,4.5235,4.5311,4.5158,4.5235,374435.733
2008-07-10 12:40:00,11.83,11.85,11.83,11.84,181990.9717272512,4.5235,4.5311,4.5235,4.5273,181990.9717
2008-07-10 12:45:00,11.84,11.85,11.83,11.83,170349.25160370636,4.5273,4.5311,4.5235,4.5235,170349.2516
2008-07-10 12:50:00,11.83,11.83,11.78,11.79,219054.4072226182,4.5235,4.5235,4.5043,4.5082,219054.4072
2008-07-10 12:55:00,11.79,11.79,11.76,11.78,144214.77785697317,4.5082,4.5082,4.4967,4.5043,144214.7779
2008-07-10 13:00:00,11.78,11.79,11.78,11.79,328106.4385839867,4.5043,4.5082,4.5043,4.5082,328106.4386
2008-07-10 13:05:00,11.79,11.83,11.78,11.82,263720.5987170349,4.5082,4.5235,4.5043,4.5196,263720.5987
2008-07-10 13:10:00,11.82,11.87,11.81,11.86,335709.19458303635,4.5196,4.5387,4.5158,4.5349,335709.1946
2008-07-10 13:15:00,11.86,11.87,11.83,11.86,265146.11546685675,4.5349,4.5387,4.5235,4.5349,265146.1155
2008-07-10 13:20:00,11.86,11.88,11.84,11.84,149679.2587312901,4.5349,4.5426,4.5273,4.5273,149679.2587
2008-07-10 13:25:00,11.84,11.87,11.83,11.87,522214.3026847232,4.5273,4.5387,4.5235,4.5387,522214.3027
2008-07-10 13:30:00,11.87,11.92,11.87,11.91,308149.20408648136,4.5387,4.5579,4.5387,4.554,308149.2041
2008-07-10 13:35:00,11.91,11.95,11.88,11.91,493228.7954383464,4.554,4.5693,4.5426,4.554,493228.7954
2008-07-10 13:40:00,11.9,11.92,11.9,11.9,195058.2086006177,4.5502,4.5579,4.5502,4.5502,195058.2086
2008-07-10 13:45:00,11.9,11.92,11.9,11.91,130909.95485863628,4.5502,4.5579,4.5502,4.554,130909.9549
2008-07-10 13:50:00,11.91,11.92,11.89,11.9,176288.9047279639,4.554,4.5579,4.5464,4.5502,176288.9047
2008-07-10 13:55:00,11.9,11.93,11.87,11.87,168210.97647897364,4.5502,4.5617,4.5387,4.5387,168210.9765
2008-07-10 14:00:00,11.87,11.89,11.86,11.87,204561.6535994298,4.5387,4.5464,4.5349,4.5387,204561.6536
2008-07-10 14:05:00,11.87,11.89,11.85,11.86,109052.0313613685,4.5387,4.5464,4.5311,4.5349,109052.0314
2008-07-10 14:10:00,11.86,11.88,11.82,11.82,289379.9002138275,4.5349,4.5426,4.5196,4.5196,289379.9002
2008-07-10 14:15:00,11.82,11.82,11.76,11.76,358755.0487051556,4.5196,4.5196,4.4967,4.4967,358755.0487
2008-07-10 14:20:00,11.76,11.82,11.76,11.8,240912.330719886,4.4967,4.5196,4.4967,4.512,240912.3307
2008-07-10 14:25:00,11.8,11.8,11.69,11.71,691375.6236635781,4.512,4.512,4.4699,4.4776,691375.6237
2008-07-10 14:30:00,11.72,11.74,11.71,11.73,403183.65407460206,4.4814,4.489,4.4776,4.4852,403183.6541
2008-07-10 14:35:00,11.73,11.77,11.72,11.75,397244.0009503445,4.4852,4.5005,4.4814,4.4929,397244.001
2008-07-10 14:40:00,11.75,11.76,11.68,11.68,242100.26134473743,4.4929,4.4967,4.4661,4.4661,242100.2613
2008-07-10 14:45:00,11.68,11.71,11.66,11.68,267046.8044666192,4.4661,4.4776,4.4584,4.4661,267046.8045
2008-07-10 14:50:00,11.68,11.69,11.57,11.6,616773.5804229033,4.4661,4.4699,4.424,4.4355,616773.5804
2008-07-10 14:55:00,11.6,11.65,11.57,11.63,495604.65668804944,4.4355,4.4546,4.424,4.447,495604.6567
2008-07-10 15:00:00,11.63,11.75,11.62,11.71,560940.8410548824,4.447,4.4929,4.4432,4.4776,560940.8411
2008-07-10 15:05:00,11.71,11.76,11.7,11.75,687099.0734141127,4.4776,4.4967,4.4737,4.4929,687099.0734
2008-07-10 15:10:00,11.75,11.81,11.73,11.8,483487.76431456406,4.4929,4.5158,4.4852,4.512,483487.7643
2008-07-10 15:15:00,11.8,11.81,11.75,11.76,382513.6612021858,4.512,4.5158,4.4929,4.4967,382513.6612
2008-07-10 15:20:00,11.76,11.81,11.75,11.79,372772.63007840345,4.4967,4.5158,4.4929,4.5082,372772.6301
2008-07-10 15:25:00,11.79,11.84,11.78,11.81,525302.9223093372,4.5082,4.5273,4.5043,4.5158,525302.9223
2008-07-10 15:30:00,11.8,11.82,11.76,11.8,480399.1446899501,4.512,4.5196,4.4967,4.512,480399.1447
2008-07-10 15:35:00,11.8,11.8,11.72,11.75,552387.7405559515,4.512,4.512,4.4814,4.4929,552387.7406
2008-07-10 15:40:00,11.75,11.8,11.73,11.79,393680.20907579,4.4929,4.512,4.4852,4.5082,393680.2091
2008-07-10 15:45:00,11.79,11.81,11.77,11.81,414587.7880731765,4.5082,4.5158,4.5005,4.5158,414587.7881
2008-07-10 15:50:00,11.81,11.84,11.77,11.82,601805.6545497744,4.5158,4.5273,4.5005,4.5196,601805.6545
2008-07-10 15:55:00,11.82,11.87,11.81,11.87,984556.9018769304,4.5196,4.5387,4.5158,4.5387,984556.9019
2008-07-11 09:30:00,11.77,11.77,11.57,11.65,454502.2570681872,4.5005,4.5005,4.424,4.4546,454502.2571
2008-07-11 09:35:00,11.65,11.76,11.53,11.54,789498.6932763127,4.4546,4.4967,4.4087,4.4126,789498.6933
2008-07-11 09:40:00,11.53,11.65,11.53,11.64,527916.3696840105,4.4087,4.4546,4.4087,4.4508,527916.3697
2008-07-11 09:45:00,11.64,11.73,11.61,11.63,421715.3718222856,4.4508,4.4852,4.4393,4.447,421715.3718
2008-07-11 09:50:00,11.63,11.71,11.62,11.71,411261.58232359233,4.447,4.4776,4.4432,4.4776,411261.5823
2008-07-11 09:55:00,11.69,11.72,11.68,11.69,285340.9360893324,4.4699,4.4814,4.4661,4.4699,285340.9361
2008-07-11 10:00:00,11.69,11.76,11.64,11.74,328581.6108339273,4.4699,4.4967,4.4508,4.489,328581.6108
2008-07-11 10:05:00,11.74,11.77,11.7,11.74,344262.2950819672,4.489,4.5005,4.4737,4.489,344262.2951
2008-07-11 10:10:00,11.75,11.79,11.73,11.75,351865.0510810169,4.4929,4.5082,4.4852,4.4929,351865.0511
2008-07-11 10:15:00,11.75,11.76,11.68,11.71,199572.34497505345,4.4929,4.4967,4.4661,4.4776,199572.345
2008-07-11 10:20:00,11.7,11.71,11.68,11.7,235210.2637205987,4.4737,4.4776,4.4661,4.4737,235210.2637
2008-07-11 10:25:00,11.7,11.72,11.63,11.68,490140.1758137325,4.4737,4.4814,4.447,4.4661,490140.1758
2008-07-11 10:30:00,11.67,11.74,11.65,11.69,418389.1660727013,4.4623,4.489,4.4546,4.4699,418389.1661
2008-07-11 10:35:00,11.7,11.71,11.65,11.65,188643.3832264196,4.4737,4.4776,4.4546,4.4546,188643.3832
2008-07-11 10:40:00,11.65,11.66,11.63,11.64,230220.9550962224,4.4546,4.4584,4.447,4.4508,230220.9551
2008-07-11 10:45:00,11.64,11.67,11.62,11.67,136612.0218579235,4.4508,4.4623,4.4432,4.4623,136612.0219
2008-07-11 10:50:00,11.67,11.76,11.67,11.72,209788.54834877644,4.4623,4.4967,4.4623,4.4814,209788.5483
2008-07-11 10:55:00,11.72,11.75,11.68,11.72,187455.45260156807,4.4814,4.4929,4.4661,4.4814,187455.4526
2008-07-11 11:00:00,11.72,11.75,11.68,11.68,114041.33998574484,4.4814,4.4929,4.4661,4.4661,114041.34
2008-07-11 11:05:00,11.68,11.72,11.67,11.69,183891.6607270136,4.4661,4.4814,4.4623,4.4699,183891.6607
2008-07-11 11:10:00,11.69,11.7,11.66,11.66,173437.87122832026,4.4699,4.4737,4.4584,4.4584,173437.8712
2008-07-11 11:15:00,11.66,11.68,11.62,11.64,265621.2877167973,4.4584,4.4661,4.4432,4.4508,265621.2877
2008-07-11 11:20:00,11.64,11.65,11.61,11.65,226181.99097172727,4.4508,4.4546,4.4393,4.4546,226181.991
2008-07-11 11:25:00,11.65,11.65,11.62,11.64,198146.82822523164,4.4546,4.4546,4.4432,4.4508,198146.8282
2008-07-11 11:30:00,11.64,11.66,11.6,11.65,242813.0197196484,4.4508,4.4584,4.4355,4.4546,242813.0197
2008-07-11 11:35:00,11.66,11.7,11.65,11.67,220717.5100974104,4.4584,4.4737,4.4546,4.4623,220717.5101
2008-07-11 11:40:00,11.67,11.7,11.66,11.68,210976.478973628,4.4623,4.4737,4.4584,4.4661,210976.479
2008-07-11 11:45:00,11.68,11.69,11.66,11.66,79116.17961511048,4.4661,4.4699,4.4584,4.4584,79116.1796
2008-07-11 11:50:00,11.66,11.66,11.63,11.64,136374.4357329532,4.4584,4.4584,4.447,4.4508,136374.4357
2008-07-11 11:55:00,11.64,11.7,11.62,11.69,489902.5896887622,4.4508,4.4737,4.4432,4.4699,489902.5897
2008-07-11 12:00:00,11.69,11.71,11.68,11.71,222618.1990971728,4.4699,4.4776,4.4661,4.4776,222618.1991
2008-07-11 12:05:00,11.71,11.71,11.64,11.64,153005.46448087433,4.4776,4.4776,4.4508,4.4508,153005.4645
2008-07-11 12:10:00,11.64,11.65,11.62,11.65,301496.7925873129,4.4508,4.4546,4.4432,4.4546,301496.7926
2008-07-11 12:15:00,11.65,11.66,11.63,11.63,184842.00522689475,4.4546,4.4584,4.447,4.447,184842.0052
2008-07-11 12:20:00,11.63,11.66,11.61,11.66,215253.02922309336,4.447,4.4584,4.4393,4.4584,215253.0292
2008-07-11 12:25:00,11.66,11.66,11.6,11.61,268709.9073414113,4.4584,4.4584,4.4355,4.4393,268709.9073
2008-07-11 12:30:00,11.61,11.61,11.58,11.6,240437.15846994537,4.4393,4.4393,4.4279,4.4355,240437.1585
2008-07-11 12:35:00,11.6,11.63,11.59,11.6,277975.76621525304,4.4355,4.447,4.4317,4.4355,277975.7662
2008-07-11 12:40:00,11.6,11.61,11.56,11.57,478023.2834402471,4.4355,4.4393,4.4202,4.424,478023.2834
2008-07-11 12:45:00,11.57,11.58,11.56,11.56,411736.7545735329,4.424,4.4279,4.4202,4.4202,411736.7546
2008-07-11 12:50:00,11.56,11.57,11.52,11.52,343311.950582086,4.4202,4.424,4.4049,4.4049,343311.9506
2008-07-11 12:55:00,11.52,11.52,11.46,11.49,525778.0945592778,4.4049,4.4049,4.382,4.3934,525778.0946
2008-07-11 13:00:00,11.49,11.57,11.47,11.55,497980.5179377524,4.3934,4.424,4.3858,4.4164,497980.5179
2008-07-11 13:05:00,11.55,11.58,11.55,11.58,173437.87122832026,4.4164,4.4279,4.4164,4.4279,173437.8712
2008-07-11 13:10:00,11.58,11.58,11.54,11.57,177714.4214777857,4.4279,4.4279,4.4126,4.424,177714.4215
2008-07-11 13:15:00,11.57,11.62,11.56,11.61,203136.136849608,4.424,4.4432,4.4202,4.4393,203136.1368
2008-07-11 13:20:00,11.61,11.61,11.57,11.59,128296.50748396294,4.4393,4.4393,4.424,4.4317,128296.5075
2008-07-11 13:25:00,11.59,11.61,11.57,11.6,132810.64385839866,4.4317,4.4393,4.424,4.4355,132810.6439
2008-07-11 13:30:00,11.6,11.62,11.59,11.6,91945.83036350676,4.4355,4.4432,4.4317,4.4355,91945.8304
2008-07-11 13:35:00,11.6,11.65,11.6,11.64,226894.74934663816,4.4355,4.4546,4.4355,4.4508,226894.7493
2008-07-11 13:40:00,11.64,11.66,11.63,11.65,248039.914468995,4.4508,4.4584,4.447,4.4546,248039.9145
2008-07-11 13:45:00,11.65,11.65,11.59,11.61,182703.73010216205,4.4546,4.4546,4.4317,4.4393,182703.7301
2008-07-11 13:50:00,11.6,11.62,11.58,11.59,318840.57971014496,4.4355,4.4432,4.4279,4.4317,318840.5797
2008-07-11 13:55:00,11.59,11.66,11.59,11.65,315989.54621050134,4.4317,4.4584,4.4317,4.4546,315989.5462
2008-07-11 14:00:00,11.65,11.69,11.63,11.68,328106.4385839867,4.4546,4.4699,4.447,4.4661,328106.4386
2008-07-11 14:05:00,11.68,11.74,11.68,11.68,351389.87883107626,4.4661,4.489,4.4661,4.4661,351389.8788
2008-07-11 14:10:00,11.69,11.71,11.67,11.71,184842.00522689475,4.4699,4.4776,4.4623,4.4776,184842.0052
2008-07-11 14:15:00,11.71,11.71,11.64,11.68,245664.053219292,4.4776,4.4776,4.4508,4.4661,245664.0532
2008-07-11 14:20:00,11.68,11.68,11.58,11.58,312900.9265858874,4.4661,4.4661,4.4279,4.4279,312900.9266
2008-07-11 14:25:00,11.59,11.63,11.58,11.61,177239.2492278451,4.4317,4.447,4.4279,4.4393,177239.2492
2008-07-11 14:30:00,11.61,11.62,11.59,11.59,222143.02684723213,4.4393,4.4432,4.4317,4.4317,222143.0268
2008-07-11 14:35:00,11.59,11.63,11.56,11.61,202185.7923497268,4.4317,4.447,4.4202,4.4393,202185.7923
2008-07-11 14:40:00,11.61,11.65,11.6,11.65,258256.117842718,4.4393,4.4546,4.4355,4.4546,258256.1178
2008-07-11 14:45:00,11.65,11.78,11.65,11.78,481824.661439772,4.4546,4.5043,4.4546,4.5043,481824.6614
2008-07-11 14:50:00,11.78,11.84,11.67,11.71,565692.5635542885,4.5043,4.5273,4.4623,4.4776,565692.5636
2008-07-11 14:55:00,11.71,11.82,11.71,11.82,398907.1038251366,4.4776,4.5196,4.4776,4.5196,398907.1038
2008-07-11 15:00:00,11.82,11.95,11.8,11.95,838916.6072701354,4.5196,4.5693,4.512,4.5693,838916.6073
2008-07-11 15:05:00,11.93,11.96,11.87,11.96,992397.2440009504,4.5617,4.5732,4.5387,4.5732,992397.244
2008-07-11 15:10:00,11.95,11.97,11.87,11.89,1036825.8493703968,4.5693,4.577,4.5387,4.5464,1036825.8494
2008-07-11 15:15:00,11.89,11.92,11.84,11.84,571394.6305535757,4.5464,4.5579,4.5273,4.5273,571394.6306
2008-07-11 15:20:00,11.84,11.88,11.8,11.81,642195.2957947257,4.5273,4.5426,4.512,4.5158,642195.2958
2008-07-11 15:25:00,11.81,11.9,11.81,11.83,496079.82893799,4.5158,4.5502,4.5158,4.5235,496079.8289
2008-07-11 15:30:00,11.84,11.85,11.72,11.73,444998.8120693752,4.5273,4.5311,4.4814,4.4852,444998.8121
2008-07-11 15:35:00,11.73,11.78,11.73,11.75,494416.72606319794,4.4852,4.5043,4.4852,4.4929,494416.7261
2008-07-11 15:40:00,11.75,11.75,11.69,11.72,478023.2834402471,4.4929,4.4929,4.4699,4.4814,478023.2834
2008-07-11 15:45:00,11.72,11.75,11.7,11.71,461154.66856735566,4.4814,4.4929,4.4737,4.4776,461154.6686
2008-07-11 15:50:00,11.71,11.79,11.69,11.79,870277.9757662152,4.4776,4.5082,4.4699,4.5082,870277.9758
2008-07-11 15:55:00,11.79,11.84,11.79,11.79,2009028.272748872,4.5082,4.5273,4.5082,4.5082,2009028.2727
2008-07-14 09:30:00,11.92,11.95,11.87,11.91,437158.4699453552,4.5579,4.5693,4.5387,4.554,437158.4699
2008-07-14 09:35:00,11.92,11.95,11.88,11.92,330007.1275837491,4.5579,4.5693,4.5426,4.5579,330007.1276
2008-07-14 09:40:00,11.91,11.94,11.9,11.91,460679.4963174151,4.554,4.5655,4.5502,4.554,460679.4963
2008-07-14 09:45:00,11.91,11.92,11.85,11.86,353290.56783083867,4.554,4.5579,4.5311,4.5349,353290.5678
2008-07-14 09:50:00,11.86,11.87,11.81,11.81,342599.19220717513,4.5349,4.5387,4.5158,4.5158,342599.1922
2008-07-14 09:55:00,11.82,11.84,11.74,11.74,259919.2207175101,4.5196,4.5273,4.489,4.489,259919.2207
2008-07-14 10:00:00,11.74,11.74,11.65,11.68,408885.7210738893,4.489,4.489,4.4546,4.4661,408885.7211
2008-07-14 10:05:00,11.68,11.74,11.68,11.73,293418.86433832266,4.4661,4.489,4.4661,4.4852,293418.8643
2008-07-14 10:10:00,11.73,11.84,11.71,11.84,398669.5177001663,4.4852,4.5273,4.4776,4.5273,398669.5177
2008-07-14 10:15:00,11.84,11.84,11.79,11.82,284865.76383939176,4.5273,4.5273,4.5082,4.5196,284865.7638
2008-07-14 10:20:00,11.83,11.84,11.78,11.78,462580.1853171775,4.5235,4.5273,4.5043,4.5043,462580.1853
2008-07-14 10:25:00,11.78,11.79,11.66,11.75,380850.55832739366,4.5043,4.5082,4.4584,4.4929,380850.5583
2008-07-14 10:30:00,11.74,11.87,11.74,11.81,608458.0660489427,4.489,4.5387,4.489,4.5158,608458.066
2008-07-14 10:35:00,11.81,11.85,11.76,11.79,357804.7042052744,4.5158,4.5311,4.4967,4.5082,357804.7042
2008-07-14 10:40:00,11.79,11.79,11.74,11.76,258731.2900926586,4.5082,4.5082,4.489,4.4967,258731.2901
2008-07-14 10:45:00,11.76,11.79,11.74,11.78,281064.38583986694,4.4967,4.5082,4.489,4.5043,281064.3858
2008-07-14 10:50:00,11.78,11.81,11.78,11.8,266571.6322166785,4.5043,4.5158,4.5043,4.512,266571.6322
2008-07-14 10:55:00,11.79,11.84,11.79,11.83,232359.2302209551,4.5082,4.5273,4.5082,4.5235,232359.2302
2008-07-14 11:00:00,11.82,11.83,11.77,11.8,217628.8904727964,4.5196,4.5235,4.5005,4.512,217628.8905
2008-07-14 11:05:00,11.8,11.82,11.75,11.75,94796.8638631504,4.512,4.5196,4.4929,4.4929,94796.8639
2008-07-14 11:10:00,11.74,11.8,11.72,11.8,189118.5554763602,4.489,4.512,4.4814,4.512,189118.5555
2008-07-14 11:15:00,11.79,11.81,11.78,11.8,316464.7184604419,4.5082,4.5158,4.5043,4.512,316464.7185
2008-07-14 11:20:00,11.8,11.81,11.74,11.74,303159.895462105,4.512,4.5158,4.489,4.489,303159.8955
2008-07-14 11:25:00,11.75,11.76,11.73,11.73,282727.48871465906,4.4929,4.4967,4.4852,4.4852,282727.4887
2008-07-14 11:30:00,11.73,11.73,11.68,11.69,311712.9959610359,4.4852,4.4852,4.4661,4.4699,311712.996
2008-07-14 11:35:00,11.69,11.72,11.68,11.69,132097.88548348777,4.4699,4.4814,4.4661,4.4699,132097.8855
2008-07-14 11:40:00,11.69,11.71,11.67,11.67,256830.6010928962,4.4699,4.4776,4.4623,4.4623,256830.6011
2008-07-14 11:45:00,11.68,11.7,11.65,11.66,240199.57234497505,4.4661,4.4737,4.4546,4.4584,240199.5723
2008-07-14 11:50:00,11.66,11.66,11.57,11.57,416488.4770729389,4.4584,4.4584,4.424,4.424,416488.4771
2008-07-14 11:55:00,11.57,11.6,11.52,11.59,575671.1808030411,4.424,4.4355,4.4049,4.4317,575671.1808
2008-07-14 12:00:00,11.59,11.6,11.54,11.54,483725.3504395344,4.4317,4.4355,4.4126,4.4126,483725.3504
2008-07-14 12:05:00,11.54,11.55,11.52,11.53,289142.3140888572,4.4126,4.4164,4.4049,4.4087,289142.3141
2008-07-14 12:10:00,11.53,11.6,11.53,11.59,632691.8507959135,4.4087,4.4355,4.4087,4.4317,632691.8508
2008-07-14 12:15:00,11.58,11.6,11.55,11.57,242100.26134473743,4.4279,4.4355,4.4164,4.424,242100.2613
2008-07-14 12:20:00,11.56,11.59,11.55,11.57,243763.3642195296,4.4202,4.4317,4.4164,4.424,243763.3642
2008-07-14 12:25:00,11.56,11.59,11.56,11.57,427417.4388215728,4.4202,4.4317,4.4202,4.424,427417.4388
2008-07-14 12:30:00,11.57,11.6,11.56,11.56,265383.70159182703,4.424,4.4355,4.4202,4.4202,265383.7016
2008-07-14 12:35:00,11.56,11.56,11.49,11.5,421240.199572345,4.4202,4.4202,4.3934,4.3973,421240.1996
2008-07-14 12:40:00,11.5,11.52,11.5,11.51,366357.8047042053,4.3973,4.4049,4.3973,4.4011,366357.8047
2008-07-14 12:45:00,11.52,11.53,11.49,11.5,407222.6181990972,4.4049,4.4087,4.3934,4.3973,407222.6182
2008-07-14 12:50:00,11.5,11.53,11.49,11.53,168923.73485388453,4.3973,4.4087,4.3934,4.4087,168923.7349
2008-07-14 12:55:00,11.52,11.53,11.48,11.51,349489.18983131385,4.4049,4.4087,4.3896,4.4011,349489.1898
2008-07-14 13:00:00,11.51,11.52,11.48,11.49,239486.81397006416,4.4011,4.4049,4.3896,4.3934,239486.814
2008-07-14 13:05:00,11.49,11.5,11.45,11.46,244000.9503444999,4.3934,4.3973,4.3782,4.382,244000.9503
2008-07-14 13:10:00,11.46,11.48,11.43,11.45,274887.14659063914,4.382,4.3896,4.3705,4.3782,274887.1466
2008-07-14 13:15:00,11.45,11.47,11.44,11.45,377761.93870277976,4.3782,4.3858,4.3743,4.3782,377761.9387
2008-07-14 13:20:00,11.45,11.5,11.45,11.49,237823.71109527204,4.3782,4.3973,4.3782,4.3934,237823.7111
2008-07-14 13:25:00,11.49,11.5,11.47,11.49,183416.4884770729,4.3934,4.3973,4.3858,4.3934,183416.4885
2008-07-14 13:30:00,11.49,11.5,11.47,11.5,360180.56545497745,4.3934,4.3973,4.3858,4.3973,360180.5655
2008-07-14 13:35:00,11.51,11.54,11.49,11.53,319078.16583511524,4.4011,4.4126,4.3934,4.4087,319078.1658
2008-07-14 13:40:00,11.54,11.58,11.53,11.57,354953.6707056308,4.4126,4.4279,4.4087,4.424,354953.6707
2008-07-14 13:45:00,11.57,11.64,11.57,11.61,504157.7571869803,4.424,4.4508,4.424,4.4393,504157.7572
2008-07-14 13:50:00,11.61,11.61,11.56,11.56,264908.52934188646,4.4393,4.4393,4.4202,4.4202,264908.5293
2008-07-14 13:55:00,11.57,11.58,11.53,11.57,458541.2211926824,4.424,4.4279,4.4087,4.424,458541.2212
2008-07-14 14:00:00,11.57,11.58,11.56,11.57,201235.4478498456,4.424,4.4279,4.4202,4.424,201235.4478
2008-07-14 14:05:00,11.57,11.6,11.56,11.59,325255.4050843431,4.424,4.4355,4.4202,4.4317,325255.4051
2008-07-14 14:10:00,11.59,11.64,11.59,11.61,287004.0389641245,4.4317,4.4508,4.4317,4.4393,287004.039
2008-07-14 14:15:00,11.6,11.63,11.6,11.62,189831.3138512711,4.4355,4.447,4.4355,4.4432,189831.3139
2008-07-14 14:20:00,11.62,11.63,11.6,11.6,124257.5433594678,4.4432,4.447,4.4355,4.4355,124257.5434
2008-07-14 14:25:00,11.61,11.63,11.6,11.62,203373.7229745783,4.4393,4.447,4.4355,4.4432,203373.723
2008-07-14 14:30:00,11.62,11.63,11.6,11.63,142789.26110715134,4.4432,4.447,4.4355,4.447,142789.2611
2008-07-14 14:35:00,11.63,11.63,11.59,11.6,290330.2447137087,4.447,4.447,4.4317,4.4355,290330.2447
2008-07-14 14:40:00,11.6,11.61,11.57,11.57,278213.3523402233,4.4355,4.4393,4.424,4.424,278213.3523
2008-07-14 14:45:00,11.57,11.59,11.54,11.54,278450.9384651936,4.424,4.4317,4.4126,4.4126,278450.9385
2008-07-14 14:50:00,11.54,11.54,11.5,11.52,401995.72344975057,4.4126,4.4126,4.3973,4.4049,401995.7234
2008-07-14 14:55:00,11.52,11.54,11.52,11.54,207175.10097410312,4.4049,4.4126,4.4049,4.4126,207175.101
2008-07-14 15:00:00,11.54,11.57,11.52,11.56,269897.8379662628,4.4126,4.424,4.4049,4.4202,269897.838
2008-07-14 15:05:00,11.57,11.57,11.53,11.54,519600.8553100499,4.424,4.424,4.4087,4.4126,519600.8553
2008-07-14 15:10:00,11.54,11.56,11.53,11.54,282965.0748396293,4.4126,4.4202,4.4087,4.4126,282965.0748
2008-07-14 15:15:00,11.55,11.56,11.53,11.54,363506.7712045616,4.4164,4.4202,4.4087,4.4126,363506.7712
2008-07-14 15:20:00,11.55,11.62,11.52,11.59,572582.5611784272,4.4164,4.4432,4.4049,4.4317,572582.5612
2008-07-14 15:25:00,11.59,11.65,11.59,11.63,488714.65906391066,4.4317,4.4546,4.4317,4.447,488714.6591
2008-07-14 15:30:00,11.63,11.67,11.62,11.65,695177.0016631029,4.447,4.4623,4.4432,4.4546,695177.0017
2008-07-14 15:35:00,11.66,11.66,11.63,11.65,516749.8218104063,4.4584,4.4584,4.447,4.4546,516749.8218
2008-07-14 15:40:00,11.65,11.65,11.58,11.63,515086.71893561416,4.4546,4.4546,4.4279,4.447,515086.7189
2008-07-14 15:45:00,11.63,11.65,11.62,11.65,562366.3578047042,4.447,4.4546,4.4432,4.4546,562366.3578
2008-07-14 15:50:00,11.65,11.65,11.57,11.59,770729.3894036588,4.4546,4.4546,4.424,4.4317,770729.3894
2008-07-14 15:55:00,11.59,11.6,11.56,11.56,898313.1385127109,4.4317,4.4355,4.4202,4.4202,898313.1385
2008-07-15 09:30:00,11.4,11.52,11.38,11.39,583273.9368020907,4.359,4.4049,4.3514,4.3552,583273.9368
2008-07-15 09:35:00,11.39,11.4,11.25,11.29,884057.9710144928,4.3552,4.359,4.3017,4.317,884057.971
2008-07-15 09:40:00,11.29,11.34,11.2,11.21,1428367.783321454,4.317,4.3361,4.2826,4.2864,1428367.7833
2008-07-15 09:45:00,11.21,11.24,11.2,11.21,1027797.5766215252,4.2864,4.2979,4.2826,4.2864,1027797.5766
2008-07-15 09:50:00,11.21,11.21,11.14,11.14,1079591.351865051,4.2864,4.2864,4.2596,4.2596,1079591.3519
2008-07-15 09:55:00,11.14,11.14,11.04,11.06,935614.1601330484,4.2596,4.2596,4.2214,4.229,935614.1601
2008-07-15 10:00:00,11.05,11.05,10.93,10.99,1589213.5899263483,4.2252,4.2252,4.1793,4.2023,1589213.5899
2008-07-15 10:05:00,10.99,11.04,10.92,11.01,1025896.8876217628,4.2023,4.2214,4.1755,4.2099,1025896.8876
2008-07-15 10:10:00,11.01,11.14,11.01,11.14,1350677.1204561654,4.2099,4.2596,4.2099,4.2596,1350677.1205
2008-07-15 10:15:00,11.13,11.14,11.08,11.11,1070087.9068662392,4.2558,4.2596,4.2367,4.2481,1070087.9069
2008-07-15 10:20:00,11.11,11.14,11.1,11.14,1544309.8123069613,4.2481,4.2596,4.2443,4.2596,1544309.8123
2008-07-15 10:25:00,11.14,11.17,11.12,11.13,1115704.442860537,4.2596,4.2711,4.252,4.2558,1115704.4429
2008-07-15 10:30:00,11.13,11.17,11.12,11.15,509147.0658113567,4.2558,4.2711,4.252,4.2634,509147.0658
2008-07-15 10:35:00,11.15,11.15,11.13,11.15,344262.2950819672,4.2634,4.2634,4.2558,4.2634,344262.2951
2008-07-15 10:40:00,11.15,11.2,11.13,11.19,587312.9009265859,4.2634,4.2826,4.2558,4.2787,587312.9009
2008-07-15 10:45:00,11.19,11.2,11.14,11.2,638869.0900451414,4.2787,4.2826,4.2596,4.2826,638869.09
2008-07-15 10:50:00,11.2,11.31,11.19,11.31,553100.4989308624,4.2826,4.3246,4.2787,4.3246,553100.4989
2008-07-15 10:55:00,11.31,11.31,11.24,11.26,651698.7407935377,4.3246,4.3246,4.2979,4.3055,651698.7408
2008-07-15 11:00:00,11.26,11.33,11.25,11.32,424328.8191969589,4.3055,4.3323,4.3017,4.3284,424328.8192
2008-07-15 11:05:00,11.33,11.43,11.33,11.41,887621.7628890473,4.3323,4.3705,4.3323,4.3629,887621.7629
2008-07-15 11:10:00,11.41,11.41,11.34,11.35,1448325.0178189594,4.3629,4.3629,4.3361,4.3399,1448325.0178
2008-07-15 11:15:00,11.35,11.36,11.29,11.32,403896.412449513,4.3399,4.3437,4.317,4.3284,403896.4124
2008-07-15 11:20:00,11.32,11.32,11.28,11.31,620574.9584224281,4.3284,4.3284,4.3131,4.3246,620574.9584
2008-07-15 11:25:00,11.31,11.39,11.28,11.29,787122.8320266097,4.3246,4.3552,4.3131,4.317,787122.832
2008-07-15 11:30:00,11.29,11.32,11.28,11.3,474697.0776906629,4.317,4.3284,4.3131,4.3208,474697.0777
2008-07-15 11:35:00,11.3,11.35,11.29,11.3,374435.7329531955,4.3208,4.3399,4.317,4.3208,374435.733
2008-07-15 11:40:00,11.3,11.32,11.28,11.29,326680.9218341649,4.3208,4.3284,4.3131,4.317,326680.9218
2008-07-15 11:45:00,11.29,11.3,11.25,11.26,211926.8234735092,4.317,4.3208,4.3017,4.3055,211926.8235
2008-07-15 11:50:00,11.26,11.29,11.26,11.28,480161.5585649798,4.3055,4.317,4.3055,4.3131,480161.5586
2008-07-15 11:55:00,11.28,11.35,11.27,11.31,685435.9705393205,4.3131,4.3399,4.3093,4.3246,685435.9705
2008-07-15 12:00:00,11.31,11.39,11.29,11.39,588263.2454264672,4.3246,4.3552,4.317,4.3552,588263.2454
2008-07-15 12:05:00,11.39,11.43,11.34,11.36,481111.903064861,4.3552,4.3705,4.3361,4.3437,481111.9031
2008-07-15 12:10:00,11.36,11.42,11.36,11.42,247802.32834402472,4.3437,4.3667,4.3437,4.3667,247802.3283
2008-07-15 12:15:00,11.42,11.46,11.38,11.46,323592.302209551,4.3667,4.382,4.3514,4.382,323592.3022
2008-07-15 12:20:00,11.46,11.5,11.45,11.46,359942.9793300072,4.382,4.3973,4.3782,4.382,359942.9793
2008-07-15 12:25:00,11.46,11.47,11.44,11.46,224994.0603468757,4.382,4.3858,4.3743,4.382,224994.0603
2008-07-15 12:30:00,11.46,11.51,11.45,11.51,293181.2782133524,4.382,4.4011,4.3782,4.4011,293181.2782
2008-07-15 12:35:00,11.5,11.51,11.46,11.47,205036.8258493704,4.3973,4.4011,4.382,4.3858,205036.8258
2008-07-15 12:40:00,11.47,11.53,11.47,11.49,292943.692088382,4.3858,4.4087,4.3858,4.3934,292943.6921
2008-07-15 12:45:00,11.49,11.49,11.41,11.41,221192.68234735093,4.3934,4.3934,4.3629,4.3629,221192.6823
2008-07-15 12:50:00,11.41,11.44,11.4,11.43,266809.21834164887,4.3629,4.3743,4.359,4.3705,266809.2183
2008-07-15 12:55:00,11.43,11.48,11.42,11.48,211451.6512235685,4.3705,4.3896,4.3667,4.3896,211451.6512
2008-07-15 13:00:00,11.48,11.52,11.46,11.46,382276.0750772155,4.3896,4.4049,4.382,4.382,382276.0751
2008-07-15 13:05:00,11.46,11.51,11.4,11.51,331670.23045854125,4.382,4.4011,4.359,4.4011,331670.2305
2008-07-15 13:10:00,11.51,11.55,11.48,11.49,368733.6659539083,4.4011,4.4164,4.3896,4.3934,368733.666
2008-07-15 13:15:00,11.5,11.5,11.44,11.44,223330.9574720836,4.3973,4.3973,4.3743,4.3743,223330.9575
2008-07-15 13:20:00,11.44,11.45,11.36,11.39,384414.3502019482,4.3743,4.3782,4.3437,4.3552,384414.3502
2008-07-15 13:25:00,11.39,11.41,11.37,11.41,263958.18484200526,4.3552,4.3629,4.3476,4.3629,263958.1848
2008-07-15 13:30:00,11.41,11.44,11.38,11.41,290330.2447137087,4.3629,4.3743,4.3514,4.3629,290330.2447
2008-07-15 13:35:00,11.41,11.43,11.39,11.4,209788.54834877644,4.3629,4.3705,4.3552,4.359,209788.5483
2008-07-15 13:40:00,11.4,11.43,11.39,11.42,184604.4191019245,4.359,4.3705,4.3552,4.3667,184604.4191
2008-07-15 13:45:00,11.43,11.46,11.4,11.45,179139.93822760752,4.3705,4.382,4.359,4.3782,179139.9382
2008-07-15 13:50:00,11.46,11.49,11.46,11.49,244238.5364694702,4.382,4.3934,4.382,4.3934,244238.5365
2008-07-15 13:55:00,11.49,11.49,11.45,11.47,177714.4214777857,4.3934,4.3934,4.3782,4.3858,177714.4215
2008-07-15 14:00:00,11.47,11.48,11.42,11.45,170586.83772867665,4.3858,4.3896,4.3667,4.3782,170586.8377
2008-07-15 14:05:00,11.45,11.46,11.38,11.39,243763.3642195296,4.3782,4.382,4.3514,4.3552,243763.3642
2008-07-15 14:10:00,11.39,11.41,11.37,11.39,267284.39059158944,4.3552,4.3629,4.3476,4.3552,267284.3906
2008-07-15 14:15:00,11.38,11.47,11.38,11.45,359705.3932050368,4.3514,4.3858,4.3514,4.3782,359705.3932
2008-07-15 14:20:00,11.45,11.47,11.43,11.44,246376.8115942029,4.3782,4.3858,4.3705,4.3743,246376.8116
2008-07-15 14:25:00,11.44,11.47,11.42,11.45,368258.4937039677,4.3743,4.3858,4.3667,4.3782,368258.4937
2008-07-15 14:30:00,11.46,11.51,11.45,11.49,445949.1565692564,4.382,4.4011,4.3782,4.3934,445949.1566
2008-07-15 14:35:00,11.5,11.5,11.45,11.46,147303.39748158708,4.3973,4.3973,4.3782,4.382,147303.3975
2008-07-15 14:40:00,11.45,11.47,11.44,11.47,140413.39985744833,4.3782,4.3858,4.3743,4.3858,140413.3999
2008-07-15 14:45:00,11.47,11.52,11.46,11.5,200285.1033499644,4.3858,4.4049,4.382,4.3973,200285.1033
2008-07-15 14:50:00,11.51,11.51,11.47,11.51,255880.256593015,4.4011,4.4011,4.3858,4.4011,255880.2566
2008-07-15 14:55:00,11.51,11.55,11.5,11.51,298883.3452126396,4.4011,4.4164,4.3973,4.4011,298883.3452
2008-07-15 15:00:00,11.52,11.63,11.5,11.61,730102.1620337373,4.4049,4.447,4.3973,4.4393,730102.162
2008-07-15 15:05:00,11.61,11.63,11.55,11.55,472558.8025659302,4.4393,4.447,4.4164,4.4164,472558.8026
2008-07-15 15:10:00,11.55,11.58,11.49,11.51,408410.5488239487,4.4164,4.4279,4.3934,4.4011,408410.5488
2008-07-15 15:15:00,11.52,11.55,11.5,11.55,431931.57519600855,4.4049,4.4164,4.3973,4.4164,431931.5752
2008-07-15 15:20:00,11.55,11.56,11.51,11.52,333808.50558327395,4.4164,4.4202,4.4011,4.4049,333808.5056
2008-07-15 15:25:00,11.52,11.52,11.43,11.43,431218.8168210976,4.4049,4.4049,4.3705,4.3705,431218.8168
2008-07-15 15:30:00,11.43,11.49,11.41,11.44,444286.05369446427,4.3705,4.3934,4.3629,4.3743,444286.0537
2008-07-15 15:35:00,11.44,11.47,11.41,11.42,423616.060822048,4.3743,4.3858,4.3629,4.3667,423616.0608
2008-07-15 15:40:00,11.42,11.44,11.34,11.37,658351.1522927061,4.3667,4.3743,4.3361,4.3476,658351.1523
2008-07-15 15:45:00,11.36,11.4,11.33,11.36,636255.6426704681,4.3437,4.359,4.3323,4.3437,636255.6427
2008-07-15 15:50:00,11.36,11.41,11.34,11.4,877643.1456402946,4.3437,4.3629,4.3361,4.359,877643.1456
2008-07-15 15:55:00,11.4,11.4,11.32,11.32,1132097.8854834875,4.359,4.359,4.3284,4.3284,1132097.8855
2008-07-16 09:30:00,11.46,11.53,11.36,11.47,457353.2905678309,4.382,4.4087,4.3437,4.3858,457353.2906
2008-07-16 09:35:00,11.47,11.47,11.33,11.35,319790.92421002616,4.3858,4.3858,4.3323,4.3399,319790.9242
2008-07-16 09:40:00,11.35,11.37,11.31,11.31,623663.578047042,4.3399,4.3476,4.3246,4.3246,623663.578
2008-07-16 09:45:00,11.31,11.34,11.25,11.25,387740.5559515325,4.3246,4.3361,4.3017,4.3017,387740.556
2008-07-16 09:50:00,11.26,11.35,11.26,11.33,415538.1325730577,4.3055,4.3399,4.3055,4.3323,415538.1326
2008-07-16 09:55:00,11.33,11.47,11.33,11.4,431693.9890710383,4.3323,4.3858,4.3323,4.359,431693.9891
2008-07-16 10:00:00,11.4,11.44,11.38,11.42,361606.0822047992,4.359,4.3743,4.3514,4.3667,361606.0822
2008-07-16 10:05:00,11.42,11.43,11.36,11.41,395818.4842005227,4.3667,4.3705,4.3437,4.3629,395818.4842
2008-07-16 10:10:00,11.41,11.42,11.35,11.36,325255.4050843431,4.3629,4.3667,4.3399,4.3437,325255.4051
2008-07-16 10:15:00,11.35,11.39,11.34,11.35,237348.53884533144,4.3399,4.3552,4.3361,4.3399,237348.5388
2008-07-16 10:20:00,11.35,11.36,11.29,11.33,505583.2739368021,4.3399,4.3437,4.317,4.3323,505583.2739
2008-07-16 10:25:00,11.32,11.36,11.31,11.34,225706.8187217867,4.3284,4.3437,4.3246,4.3361,225706.8187
2008-07-16 10:30:00,11.34,11.37,11.32,11.35,279401.2829650748,4.3361,4.3476,4.3284,4.3399,279401.283
2008-07-16 10:35:00,11.35,11.46,11.35,11.44,643858.3986695177,4.3399,4.382,4.3399,4.3743,643858.3987
2008-07-16 10:40:00,11.44,11.47,11.43,11.45,509384.6519363269,4.3743,4.3858,4.3705,4.3782,509384.6519
2008-07-16 10:45:00,11.45,11.47,11.41,11.41,316939.89071038255,4.3782,4.3858,4.3629,4.3629,316939.8907
2008-07-16 10:50:00,11.41,11.47,11.41,11.46,286766.4528391542,4.3629,4.3858,4.3629,4.382,286766.4528
2008-07-16 10:55:00,11.46,11.5,11.45,11.48,443573.29531955335,4.382,4.3973,4.3782,4.3896,443573.2953
2008-07-16 11:00:00,11.48,11.51,11.46,11.5,451176.051318603,4.3896,4.4011,4.382,4.3973,451176.0513
2008-07-16 11:05:00,11.49,11.52,11.48,11.51,513423.6160608221,4.3934,4.4049,4.3896,4.4011,513423.6161
2008-07-16 11:10:00,11.51,11.53,11.5,11.52,518650.5108101687,4.4011,4.4087,4.3973,4.4049,518650.5108
2008-07-16 11:15:00,11.52,11.52,11.47,11.49,273699.2159657876,4.4049,4.4049,4.3858,4.3934,273699.216
2008-07-16 11:20:00,11.49,11.49,11.44,11.45,410786.4100736517,4.3934,4.3934,4.3743,4.3782,410786.4101
2008-07-16 11:25:00,11.45,11.49,11.45,11.47,283915.4193395105,4.3782,4.3934,4.3782,4.3858,283915.4193
2008-07-16 11:30:00,11.48,11.51,11.46,11.48,371109.5272036113,4.3896,4.4011,4.382,4.3896,371109.5272
2008-07-16 11:35:00,11.47,11.48,11.43,11.44,260394.3929674507,4.3858,4.3896,4.3705,4.3743,260394.393
2008-07-16 11:40:00,11.44,11.46,11.41,11.41,193157.5196008553,4.3743,4.382,4.3629,4.3629,193157.5196
2008-07-16 11:45:00,11.4,11.45,11.39,11.44,268234.73509147065,4.359,4.3782,4.3552,4.3743,268234.7351
2008-07-16 11:50:00,11.44,11.52,11.44,11.5,221905.44072226185,4.3743,4.4049,4.3743,4.3973,221905.4407
2008-07-16 11:55:00,11.5,11.55,11.5,11.51,353528.153955809,4.3973,4.4164,4.3973,4.4011,353528.154
2008-07-16 12:00:00,11.5,11.5,11.44,11.49,274887.14659063914,4.3973,4.3973,4.3743,4.3934,274887.1466
2008-07-16 12:05:00,11.49,11.5,11.45,11.48,312900.9265858874,4.3934,4.3973,4.3782,4.3896,312900.9266
2008-07-16 12:10:00,11.48,11.51,11.44,11.5,292230.9337134712,4.3896,4.4011,4.3743,4.3973,292230.9337
2008-07-16 12:15:00,11.5,11.52,11.48,11.52,257780.9455927774,4.3973,4.4049,4.3896,4.4049,257780.9456
2008-07-16 12:20:00,11.52,11.55,11.51,11.54,358042.2903302447,4.4049,4.4164,4.4011,4.4126,358042.2903
2008-07-16 12:25:00,11.54,11.59,11.54,11.58,471133.28581610834,4.4126,4.4317,4.4126,4.4279,471133.2858
2008-07-16 12:30:00,11.57,11.64,11.57,11.64,833689.7125207888,4.424,4.4508,4.424,4.4508,833689.7125
2008-07-16 12:35:00,11.64,11.64,11.6,11.62,512235.68543597055,4.4508,4.4508,4.4355,4.4432,512235.6854
2008-07-16 12:40:00,11.62,11.67,11.62,11.66,253979.5675932525,4.4432,4.4623,4.4432,4.4584,253979.5676
2008-07-16 12:45:00,11.67,11.68,11.64,11.65,298883.3452126396,4.4623,4.4661,4.4508,4.4546,298883.3452
2008-07-16 12:50:00,11.65,11.69,11.65,11.65,262295.08196721313,4.4546,4.4699,4.4546,4.4546,262295.082
2008-07-16 12:55:00,11.66,11.67,11.65,11.66,187930.62485150868,4.4584,4.4623,4.4546,4.4584,187930.6249
2008-07-16 13:00:00,11.66,11.72,11.65,11.7,339748.15870753146,4.4584,4.4814,4.4546,4.4737,339748.1587
2008-07-16 13:05:00,11.7,11.73,11.68,11.7,363744.357329532,4.4737,4.4852,4.4661,4.4737,363744.3573
2008-07-16 13:10:00,11.69,11.69,11.63,11.63,353290.56783083867,4.4699,4.4699,4.447,4.447,353290.5678
2008-07-16 13:15:00,11.64,11.69,11.63,11.65,294844.38108814444,4.4508,4.4699,4.447,4.4546,294844.3811
2008-07-16 13:20:00,11.65,11.74,11.65,11.72,254454.73984319315,4.4546,4.489,4.4546,4.4814,254454.7398
2008-07-16 13:25:00,11.72,11.72,11.68,11.7,225944.4048467569,4.4814,4.4814,4.4661,4.4737,225944.4048
2008-07-16 13:30:00,11.7,11.71,11.66,11.66,163221.6678545973,4.4737,4.4776,4.4584,4.4584,163221.6679
2008-07-16 13:35:00,11.67,11.68,11.64,11.65,217628.8904727964,4.4623,4.4661,4.4508,4.4546,217628.8905
2008-07-16 13:40:00,11.65,11.68,11.64,11.68,218104.062722737,4.4546,4.4661,4.4508,4.4661,218104.0627
2008-07-16 13:45:00,11.68,11.7,11.62,11.64,627940.1282965075,4.4661,4.4737,4.4432,4.4508,627940.1283
2008-07-16 13:50:00,11.64,11.68,11.64,11.67,360180.56545497745,4.4508,4.4661,4.4508,4.4623,360180.5655
2008-07-16 13:55:00,11.68,11.72,11.68,11.72,188880.96935138988,4.4661,4.4814,4.4661,4.4814,188880.9694
2008-07-16 14:00:00,11.72,11.74,11.66,11.73,463530.5298170587,4.4814,4.489,4.4584,4.4852,463530.5298
2008-07-16 14:05:00,11.73,11.74,11.68,11.69,332145.4027084818,4.4852,4.489,4.4661,4.4699,332145.4027
2008-07-16 14:10:00,11.69,11.74,11.68,11.74,378949.86932763126,4.4699,4.489,4.4661,4.489,378949.8693
2008-07-16 14:15:00,11.74,11.77,11.73,11.74,492278.4509384652,4.489,4.5005,4.4852,4.489,492278.4509
2008-07-16 14:20:00,11.74,11.77,11.73,11.77,357804.7042052744,4.489,4.5005,4.4852,4.5005,357804.7042
2008-07-16 14:25:00,11.77,11.78,11.71,11.71,222855.78522214305,4.5005,4.5043,4.4776,4.4776,222855.7852
2008-07-16 14:30:00,11.71,11.79,11.71,11.79,442860.5369446424,4.4776,4.5082,4.4776,4.5082,442860.5369
2008-07-16 14:35:00,11.79,11.79,11.76,11.78,450463.2929436921,4.5082,4.5082,4.4967,4.5043,450463.2929
2008-07-16 14:40:00,11.77,11.79,11.76,11.76,323592.302209551,4.5005,4.5082,4.4967,4.4967,323592.3022
2008-07-16 14:45:00,11.76,11.78,11.73,11.76,322404.3715846995,4.4967,4.5043,4.4852,4.4967,322404.3716
2008-07-16 14:50:00,11.76,11.8,11.74,11.79,221430.2684723212,4.4967,4.512,4.489,4.5082,221430.2685
2008-07-16 14:55:00,11.79,11.83,11.78,11.8,579234.9726775957,4.5082,4.5235,4.5043,4.512,579234.9727
2008-07-16 15:00:00,11.79,11.8,11.78,11.8,370871.941078641,4.5082,4.512,4.5043,4.512,370871.9411
2008-07-16 15:05:00,11.8,11.8,11.76,11.78,355191.2568306011,4.512,4.512,4.4967,4.5043,355191.2568
2008-07-16 15:10:00,11.78,11.8,11.76,11.79,399619.86220004753,4.5043,4.512,4.4967,4.5082,399619.8622
2008-07-16 15:15:00,11.79,11.88,11.78,11.82,816583.5115229271,4.5082,4.5426,4.5043,4.5196,816583.5115
2008-07-16 15:20:00,11.81,11.91,11.81,11.88,699928.724162509,4.5158,4.554,4.5158,4.5426,699928.7242
2008-07-16 15:25:00,11.88,11.89,11.85,11.87,506058.4461867427,4.5426,4.5464,4.5311,4.5387,506058.4462
2008-07-16 15:30:00,11.87,11.92,11.86,11.92,671893.5614160133,4.5387,4.5579,4.5349,4.5579,671893.5614
2008-07-16 15:35:00,11.92,11.92,11.87,11.92,901164.1720123544,4.5579,4.5579,4.5387,4.5579,901164.172
2008-07-16 15:40:00,11.92,11.92,11.87,11.87,861962.4613922547,4.5579,4.5579,4.5387,4.5387,861962.4614
2008-07-16 15:45:00,11.87,11.89,11.8,11.82,1292230.933713471,4.5387,4.5464,4.512,4.5196,1292230.9337
2008-07-16 15:50:00,11.82,11.82,11.77,11.8,1836065.573770492,4.5196,4.5196,4.5005,4.512,1836065.5738
2008-07-16 15:55:00,11.8,11.84,11.79,11.83,1714421.4777856974,4.512,4.5273,4.5082,4.5235,1714421.4778
2008-07-17 09:30:00,10.26,10.38,10.12,10.13,10139938.227607507,3.9231,3.969,3.8696,3.8734,10139938.2276
2008-07-17 09:35:00,10.12,10.22,9.98,10.2,7961748.633879782,3.8696,3.9078,3.8161,3.9002,7961748.6339
2008-07-17 09:40:00,10.19,10.23,10.11,10.12,6617248.752672844,3.8964,3.9117,3.8658,3.8696,6617248.7527
2008-07-17 09:45:00,10.12,10.26,10.12,10.26,5166785.459729152,3.8696,3.9231,3.8696,3.9231,5166785.4597
2008-07-17 09:50:00,10.26,10.43,10.24,10.38,3989308.6243763366,3.9231,3.9881,3.9155,3.969,3989308.6244
2008-07-17 09:55:00,10.38,10.47,10.24,10.33,4549299.120931338,3.969,4.0034,3.9155,3.9499,4549299.1209
2008-07-17 10:00:00,10.33,10.37,10.22,10.22,4314801.61558565,3.9499,3.9652,3.9078,3.9078,4314801.6156
2008-07-17 10:05:00,10.22,10.25,10.16,10.23,4993110.002375862,3.9078,3.9193,3.8849,3.9117,4993110.0024
2008-07-17 10:10:00,10.23,10.23,10.09,10.1,2852696.602518413,3.9117,3.9117,3.8581,3.8619,2852696.6025
2008-07-17 10:15:00,10.1,10.2,10.09,10.16,2583511.522927061,3.8619,3.9002,3.8581,3.8849,2583511.5229
2008-07-17 10:20:00,10.16,10.21,10.13,10.2,1863150.3920171063,3.8849,3.904,3.8734,3.9002,1863150.392
2008-07-17 10:25:00,10.19,10.23,10.18,10.23,1573057.733428368,3.8964,3.9117,3.8925,3.9117,1573057.7334
2008-07-17 10:30:00,10.23,10.23,10.11,10.14,3501781.895937277,3.9117,3.9117,3.8658,3.8772,3501781.8959
2008-07-17 10:35:00,10.14,10.14,10.12,10.13,2126870.9907341413,3.8772,3.8772,3.8696,3.8734,2126870.9907
2008-07-17 10:40:00,10.14,10.14,10.1,10.11,3823473.5091470657,3.8772,3.8772,3.8619,3.8658,3823473.5091
2008-07-17 10:45:00,10.11,10.15,10.07,10.1,3513423.6160608223,3.8658,3.8811,3.8505,3.8619,3513423.6161
2008-07-17 10:50:00,10.1,10.16,10.03,10.04,4003563.7918745545,3.8619,3.8849,3.8352,3.839,4003563.7919
2008-07-17 10:55:00,10.04,10.05,10.02,10.03,1507721.549061535,3.839,3.8428,3.8314,3.8352,1507721.5491
2008-07-17 11:00:00,10.03,10.07,9.99,10.01,2491565.6925635543,3.8352,3.8505,3.8199,3.8275,2491565.6926
2008-07-17 11:05:00,10.01,10.02,9.95,10.0,3007365.1698740795,3.8275,3.8314,3.8046,3.8237,3007365.1699
2008-07-17 11:10:00,9.99,10.0,9.95,10.0,1810168.686148729,3.8199,3.8237,3.8046,3.8237,1810168.6861
2008-07-17 11:15:00,10.0,10.0,9.9,9.91,2323354.716084581,3.8237,3.8237,3.7855,3.7893,2323354.7161
2008-07-17 11:20:00,9.91,10.02,9.9,10.01,1701116.6547873605,3.7893,3.8314,3.7855,3.8275,1701116.6548
2008-07-17 11:25:00,10.01,10.1,10.01,10.09,3373722.9745782847,3.8275,3.8619,3.8275,3.8581,3373722.9746
2008-07-17 11:30:00,10.09,10.1,10.0,10.03,1562841.530054645,3.8581,3.8619,3.8237,3.8352,1562841.5301
2008-07-17 11:35:00,10.02,10.08,10.01,10.06,1059871.703492516,3.8314,3.8543,3.8275,3.8467,1059871.7035
2008-07-17 11:40:00,10.06,10.1,10.06,10.08,1143739.6056070323,3.8467,3.8619,3.8467,3.8543,1143739.6056
2008-07-17 11:45:00,10.08,10.1,10.06,10.08,794012.8296507484,3.8543,3.8619,3.8467,3.8543,794012.8297
2008-07-17 11:50:00,10.08,10.15,10.06,10.14,1804229.0330244715,3.8543,3.8811,3.8467,3.8772,1804229.033
2008-07-17 11:55:00,10.14,10.15,10.08,10.1,1525540.5084343075,3.8772,3.8811,3.8543,3.8619,1525540.5084
2008-07-17 12:00:00,10.1,10.14,10.08,10.11,1612734.6162984082,3.8619,3.8772,3.8543,3.8658,1612734.6163
2008-07-17 12:05:00,10.11,10.11,10.09,10.11,892135.899263483,3.8658,3.8658,3.8581,3.8658,892135.8993
2008-07-17 12:10:00,10.11,10.14,10.1,10.12,958660.0142551676,3.8658,3.8772,3.8619,3.8696,958660.0143
2008-07-17 12:15:00,10.13,10.13,10.1,10.11,1349489.189831314,3.8734,3.8734,3.8619,3.8658,1349489.1898
2008-07-17 12:20:00,10.11,10.13,10.1,10.11,1598479.44880019,3.8658,3.8734,3.8619,3.8658,1598479.4488
2008-07-17 12:25:00,10.11,10.12,10.09,10.09,2066524.1149916844,3.8658,3.8696,3.8581,3.8581,2066524.115
2008-07-17 12:30:00,10.09,10.1,10.03,10.03,891660.7270135424,3.8581,3.8619,3.8352,3.8352,891660.727
2008-07-17 12:35:00,10.03,10.03,9.96,9.96,1674982.1810406272,3.8352,3.8352,3.8084,3.8084,1674982.181
2008-07-17 12:40:00,9.96,9.99,9.96,9.98,1143502.0194820622,3.8084,3.8199,3.8084,3.8161,1143502.0195
2008-07-17 12:45:00,9.98,10.0,9.98,10.0,832264.195770967,3.8161,3.8237,3.8161,3.8237,832264.1958
2008-07-17 12:50:00,10.0,10.04,9.99,10.03,1091708.2442385366,3.8237,3.839,3.8199,3.8352,1091708.2442
2008-07-17 12:55:00,10.03,10.05,10.0,10.03,1060109.2896174863,3.8352,3.8428,3.8237,3.8352,1060109.2896
2008-07-17 13:00:00,10.03,10.03,9.99,10.0,701116.6547873605,3.8352,3.8352,3.8199,3.8237,701116.6548
2008-07-17 13:05:00,10.0,10.01,9.99,10.0,643145.6402946068,3.8237,3.8275,3.8199,3.8237,643145.6403
2008-07-17 13:10:00,10.0,10.06,10.0,10.06,848895.2245188882,3.8237,3.8467,3.8237,3.8467,848895.2245
2008-07-17 13:15:00,10.06,10.1,10.06,10.06,2695889.760038014,3.8467,3.8619,3.8467,3.8467,2695889.76
2008-07-17 13:20:00,10.06,10.08,10.03,10.05,1436683.2976954146,3.8467,3.8543,3.8352,3.8428,1436683.2977
2008-07-17 13:25:00,10.05,10.07,9.98,9.99,1034925.1603706344,3.8428,3.8505,3.8161,3.8199,1034925.1604
2008-07-17 13:30:00,10.0,10.01,9.99,10.01,1305060.584461867,3.8237,3.8275,3.8199,3.8275,1305060.5845
2008-07-17 13:35:00,10.01,10.05,9.97,10.0,1488239.48681397,3.8275,3.8428,3.8122,3.8237,1488239.4868
2008-07-17 13:40:00,10.0,10.02,9.97,9.98,938465.193632692,3.8237,3.8314,3.8122,3.8161,938465.1936
2008-07-17 13:45:00,9.98,10.01,9.98,10.0,845093.8465193633,3.8161,3.8275,3.8161,3.8237,845093.8465
2008-07-17 13:50:00,10.0,10.01,10.0,10.0,719173.2002851034,3.8237,3.8275,3.8237,3.8237,719173.2003
2008-07-17 13:55:00,10.0,10.01,10.0,10.01,1078878.5934901405,3.8237,3.8275,3.8237,3.8275,1078878.5935
2008-07-17 14:00:00,10.01,10.05,10.01,10.02,1637681.1594202898,3.8275,3.8428,3.8275,3.8314,1637681.1594
2008-07-17 14:05:00,10.02,10.03,10.01,10.03,1840579.7101449275,3.8314,3.8352,3.8275,3.8352,1840579.7101
2008-07-17 14:10:00,10.03,10.08,10.03,10.06,1405321.9291993347,3.8352,3.8543,3.8352,3.8467,1405321.9292
2008-07-17 14:15:00,10.06,10.07,10.05,10.07,1179377.5243525775,3.8467,3.8505,3.8428,3.8505,1179377.5244
2008-07-17 14:20:00,10.06,10.1,10.06,10.1,1678545.972915182,3.8467,3.8619,3.8467,3.8619,1678545.9729
2008-07-17 14:25:00,10.1,10.1,10.08,10.08,1801853.1717747685,3.8619,3.8619,3.8543,3.8543,1801853.1718
2008-07-17 14:30:00,10.08,10.09,10.07,10.09,531242.5754335946,3.8543,3.8581,3.8505,3.8581,531242.5754
2008-07-17 14:35:00,10.09,10.09,10.08,10.08,1064861.0121168925,3.8581,3.8581,3.8543,3.8543,1064861.0121
2008-07-17 14:40:00,10.08,10.1,10.08,10.09,725350.4395343312,3.8543,3.8619,3.8543,3.8581,725350.4395
2008-07-17 14:45:00,10.09,10.1,10.09,10.1,1016631.0287479212,3.8581,3.8619,3.8581,3.8619,1016631.0287
2008-07-17 14:50:00,10.1,10.1,10.1,10.1,820622.4756474223,3.8619,3.8619,3.8619,3.8619,820622.4756
2008-07-17 14:55:00,10.1,10.1,10.08,10.09,981705.8683772868,3.8619,3.8619,3.8543,3.8581,981705.8684
2008-07-17 15:00:00,10.09,10.12,10.09,10.12,1641482.5374198146,3.8581,3.8696,3.8581,3.8696,1641482.5374
2008-07-17 15:05:00,10.12,10.14,10.1,10.1,1539082.9175576146,3.8696,3.8772,3.8619,3.8619,1539082.9176
2008-07-17 15:10:00,10.11,10.14,10.1,10.14,1350201.9482062247,3.8658,3.8772,3.8619,3.8772,1350201.9482
2008-07-17 15:15:00,10.14,10.16,10.14,10.16,1559040.15205512,3.8772,3.8849,3.8772,3.8849,1559040.1521
2008-07-17 15:20:00,10.16,10.16,10.13,10.14,1565454.9774293182,3.8849,3.8849,3.8734,3.8772,1565454.9774
2008-07-17 15:25:00,10.15,10.15,10.11,10.13,1320978.8548348777,3.8811,3.8811,3.8658,3.8734,1320978.8548
2008-07-17 15:30:00,10.13,10.14,10.1,10.1,2701829.4131622715,3.8734,3.8772,3.8619,3.8619,2701829.4132
2008-07-17 15:35:00,10.1,10.11,10.06,10.06,2168686.148728914,3.8619,3.8658,3.8467,3.8467,2168686.1487
2008-07-17 15:40:00,10.06,10.1,10.04,10.09,1879306.2485150867,3.8467,3.8619,3.839,3.8581,1879306.2485
2008-07-17 15:45:00,10.09,10.16,10.09,10.13,3527203.6113090995,3.8581,3.8849,3.8581,3.8734,3527203.6113
2008-07-17 15:50:00,10.12,10.15,10.11,10.15,4115229.270610597,3.8696,3.8811,3.8658,3.8811,4115229.2706
2008-07-17 15:55:00,10.15,10.21,10.15,10.19,4589688.762176289,3.8811,3.904,3.8811,3.8964,4589688.7622
2008-07-18 09:30:00,10.13,10.22,10.03,10.08,5988833.452126396,3.8734,3.9078,3.8352,3.8543,5988833.4521
2008-07-18 09:35:00,10.08,10.08,9.99,10.02,1650510.810168686,3.8543,3.8543,3.8199,3.8314,1650510.8102
2008-07-18 09:40:00,10.02,10.08,9.99,10.06,1403896.412449513,3.8314,3.8543,3.8199,3.8467,1403896.4124
2008-07-18 09:45:00,10.06,10.11,10.01,10.09,1239011.6417201236,3.8467,3.8658,3.8275,3.8581,1239011.6417
2008-07-18 09:50:00,10.1,10.11,10.08,10.08,1060109.2896174863,3.8619,3.8658,3.8543,3.8543,1060109.2896
2008-07-18 09:55:00,10.08,10.11,10.07,10.1,2068187.2178664769,3.8543,3.8658,3.8505,3.8619,2068187.2179
2008-07-18 10:00:00,10.11,10.11,10.08,10.09,1552625.326680922,3.8658,3.8658,3.8543,3.8581,1552625.3267
2008-07-18 10:05:00,10.1,10.14,10.08,10.13,737467.3319078166,3.8619,3.8772,3.8543,3.8734,737467.3319
2008-07-18 10:10:00,10.13,10.14,10.11,10.13,347113.32858161087,3.8734,3.8772,3.8658,3.8734,347113.3286
2008-07-18 10:15:00,10.13,10.14,10.09,10.1,662152.530292231,3.8734,3.8772,3.8581,3.8619,662152.5303
2008-07-18 10:20:00,10.1,10.11,10.08,10.11,451651.2235685436,3.8619,3.8658,3.8543,3.8658,451651.2236
2008-07-18 10:25:00,10.1,10.14,10.1,10.14,354716.0845806605,3.8619,3.8772,3.8619,3.8772,354716.0846
2008-07-18 10:30:00,10.14,10.14,10.09,10.1,1299358.5174625802,3.8772,3.8772,3.8581,3.8619,1299358.5175
2008-07-18 10:35:00,10.1,10.11,10.08,10.09,850083.1551437397,3.8619,3.8658,3.8543,3.8581,850083.1551
2008-07-18 10:40:00,10.09,10.13,10.08,10.13,292706.10596341174,3.8581,3.8734,3.8543,3.8734,292706.106
2008-07-18 10:45:00,10.13,10.16,10.11,10.16,349964.3620812545,3.8734,3.8849,3.8658,3.8849,349964.3621
2008-07-18 10:50:00,10.16,10.18,10.14,10.17,579710.1449275363,3.8849,3.8925,3.8772,3.8887,579710.1449
2008-07-18 10:55:00,10.17,10.17,10.12,10.13,643383.2264195771,3.8887,3.8887,3.8696,3.8734,643383.2264
2008-07-18 11:00:00,10.13,10.14,10.1,10.1,729864.575908767,3.8734,3.8772,3.8619,3.8619,729864.5759
2008-07-18 11:05:00,10.1,10.11,10.09,10.1,790211.4516512236,3.8619,3.8658,3.8581,3.8619,790211.4517
2008-07-18 11:10:00,10.1,10.19,10.1,10.18,923497.2677595628,3.8619,3.8964,3.8619,3.8925,923497.2678
2008-07-18 11:15:00,10.18,10.19,10.15,10.18,631266.3340460918,3.8925,3.8964,3.8811,3.8925,631266.334
2008-07-18 11:20:00,10.18,10.18,10.16,10.16,524352.5778094559,3.8925,3.8925,3.8849,3.8849,524352.5778
2008-07-18 11:25:00,10.16,10.18,10.14,10.14,668567.3556664292,3.8849,3.8925,3.8772,3.8772,668567.3557
2008-07-18 11:30:00,10.14,10.18,10.14,10.17,627227.3699215966,3.8772,3.8925,3.8772,3.8887,627227.3699
2008-07-18 11:35:00,10.17,10.18,10.14,10.14,797814.2076502732,3.8887,3.8925,3.8772,3.8772,797814.2077
2008-07-18 11:40:00,10.14,10.14,10.11,10.11,624138.7502969827,3.8772,3.8772,3.8658,3.8658,624138.7503
2008-07-18 11:45:00,10.11,10.11,10.1,10.1,561178.4271798527,3.8658,3.8658,3.8619,3.8619,561178.4272
2008-07-18 11:50:00,10.1,10.11,10.09,10.09,473271.560940841,3.8619,3.8658,3.8581,3.8581,473271.5609
2008-07-18 11:55:00,10.09,10.09,10.08,10.08,406509.8598241863,3.8581,3.8581,3.8543,3.8543,406509.8598
2008-07-18 12:00:00,10.08,10.11,10.08,10.1,355666.4290805417,3.8543,3.8658,3.8543,3.8619,355666.4291
2008-07-18 12:05:00,10.1,10.1,10.08,10.08,261819.90971727253,3.8619,3.8619,3.8543,3.8543,261819.9097
2008-07-18 12:10:00,10.08,10.09,10.07,10.07,411736.7545735329,3.8543,3.8581,3.8505,3.8505,411736.7546
2008-07-18 12:15:00,10.08,10.08,10.07,10.08,510334.99643620814,3.8543,3.8543,3.8505,3.8543,510334.9964
2008-07-18 12:20:00,10.08,10.08,10.07,10.07,446424.32881919696,3.8543,3.8543,3.8505,3.8505,446424.3288
2008-07-18 12:25:00,10.08,10.09,10.07,10.08,595153.2430506059,3.8543,3.8581,3.8505,3.8543,595153.2431
2008-07-18 12:30:00,10.08,10.09,10.07,10.08,287004.0389641245,3.8543,3.8581,3.8505,3.8543,287004.039
2008-07-18 12:35:00,10.08,10.09,10.07,10.08,306961.27346162987,3.8543,3.8581,3.8505,3.8543,306961.2735
2008-07-18 12:40:00,10.08,10.09,10.08,10.09,285578.5222143027,3.8543,3.8581,3.8543,3.8581,285578.5222
2008-07-18 12:45:00,10.08,10.09,10.08,10.08,500831.5514373961,3.8543,3.8581,3.8543,3.8543,500831.5514
2008-07-18 12:50:00,10.08,10.08,10.06,10.06,530767.4031836541,3.8543,3.8543,3.8467,3.8467,530767.4032
2008-07-18 12:55:00,10.06,10.06,10.03,10.03,2559990.496555001,3.8467,3.8467,3.8352,3.8352,2559990.4966
2008-07-18 13:00:00,10.03,10.07,10.03,10.04,372772.63007840345,3.8352,3.8505,3.8352,3.839,372772.6301
2008-07-18 13:05:00,10.04,10.08,10.04,10.06,290805.41696364933,3.839,3.8543,3.839,3.8467,290805.417
2008-07-18 13:10:00,10.06,10.07,10.05,10.07,260869.5652173913,3.8467,3.8505,3.8428,3.8505,260869.5652
2008-07-18 13:15:00,10.07,10.09,10.07,10.08,163696.8401045379,3.8505,3.8581,3.8505,3.8543,163696.8401
2008-07-18 13:20:00,10.08,10.1,10.08,10.09,208125.44547398432,3.8543,3.8619,3.8543,3.8581,208125.4455
2008-07-18 13:25:00,10.09,10.1,10.07,10.08,236398.19434545023,3.8581,3.8619,3.8505,3.8543,236398.1943
2008-07-18 13:30:00,10.09,10.1,10.06,10.1,334283.6778332146,3.8581,3.8619,3.8467,3.8619,334283.6778
2008-07-18 13:35:00,10.09,10.1,10.08,10.1,191256.8306010929,3.8581,3.8619,3.8543,3.8619,191256.8306
2008-07-18 13:40:00,10.09,10.1,10.07,10.08,300071.2758374911,3.8581,3.8619,3.8505,3.8543,300071.2758
2008-07-18 13:45:00,10.08,10.1,10.08,10.09,180327.868852459,3.8543,3.8619,3.8543,3.8581,180327.8689
2008-07-18 13:50:00,10.09,10.1,10.07,10.09,233309.5747208363,3.8581,3.8619,3.8505,3.8581,233309.5747
2008-07-18 13:55:00,10.09,10.1,10.08,10.08,156806.84248039915,3.8581,3.8619,3.8543,3.8543,156806.8425
2008-07-18 14:00:00,10.08,10.09,10.07,10.08,189356.14160133048,3.8543,3.8581,3.8505,3.8543,189356.1416
2008-07-18 14:05:00,10.08,10.1,10.08,10.08,254929.91209313367,3.8543,3.8619,3.8543,3.8543,254929.9121
2008-07-18 14:10:00,10.08,10.1,10.08,10.1,325255.4050843431,3.8543,3.8619,3.8543,3.8619,325255.4051
2008-07-18 14:15:00,10.1,10.1,10.09,10.1,245426.4670943217,3.8619,3.8619,3.8581,3.8619,245426.4671
2008-07-18 14:20:00,10.09,10.1,10.09,10.1,235685.4359705393,3.8581,3.8619,3.8581,3.8619,235685.436
2008-07-18 14:25:00,10.1,10.1,10.09,10.1,199334.7588500832,3.8619,3.8619,3.8581,3.8619,199334.7589
2008-07-18 14:30:00,10.1,10.1,10.07,10.08,273699.2159657876,3.8619,3.8619,3.8505,3.8543,273699.216
2008-07-18 14:35:00,10.08,10.08,10.08,10.08,215965.78759800427,3.8543,3.8543,3.8543,3.8543,215965.7876
2008-07-18 14:40:00,10.08,10.09,10.07,10.08,309812.3069612735,3.8543,3.8581,3.8505,3.8543,309812.307
2008-07-18 14:45:00,10.08,10.08,10.08,10.08,215728.201473034,3.8543,3.8543,3.8543,3.8543,215728.2015
2008-07-18 14:50:00,10.08,10.1,10.08,10.1,962936.564504633,3.8543,3.8619,3.8543,3.8619,962936.5645
2008-07-18 14:55:00,10.1,10.11,10.09,10.1,485863.62556426704,3.8619,3.8658,3.8581,3.8619,485863.6256
2008-07-18 15:00:00,10.1,10.1,10.08,10.1,334283.6778332146,3.8619,3.8619,3.8543,3.8619,334283.6778
2008-07-18 15:05:00,10.1,10.1,10.08,10.1,318840.57971014496,3.8619,3.8619,3.8543,3.8619,318840.5797
2008-07-18 15:10:00,10.09,10.1,10.09,10.09,526490.8529341887,3.8581,3.8619,3.8581,3.8581,526490.8529
2008-07-18 15:15:00,10.09,10.1,10.08,10.09,596341.1736754574,3.8581,3.8619,3.8543,3.8581,596341.1737
2008-07-18 15:20:00,10.1,10.1,10.08,10.08,467569.4939415538,3.8619,3.8619,3.8543,3.8543,467569.4939
2008-07-18 15:25:00,10.08,10.09,10.08,10.08,240199.57234497505,3.8543,3.8581,3.8543,3.8543,240199.5723
2008-07-18 15:30:00,10.08,10.09,10.08,10.09,363269.18507959135,3.8543,3.8581,3.8543,3.8581,363269.1851
2008-07-18 15:35:00,10.09,10.09,10.08,10.09,254692.32596816347,3.8581,3.8581,3.8543,3.8581,254692.326
2008-07-18 15:40:00,10.09,10.11,10.08,10.09,614635.3052981707,3.8581,3.8658,3.8543,3.8581,614635.3053
2008-07-18 15:45:00,10.08,10.1,10.08,10.09,673794.2504157757,3.8543,3.8619,3.8543,3.8581,673794.2504
2008-07-18 15:50:00,10.09,10.1,10.08,10.1,688999.7624138751,3.8581,3.8619,3.8543,3.8619,688999.7624
2008-07-18 15:55:00,10.1,10.11,10.09,10.1,1094796.8638631504,3.8619,3.8658,3.8581,3.8619,1094796.8639
2008-07-21 09:30:00,10.11,10.12,10.07,10.08,862200.047517225,3.8658,3.8696,3.8505,3.8543,862200.0475
2008-07-21 09:35:00,10.08,10.11,10.06,10.11,612259.4440484676,3.8543,3.8658,3.8467,3.8658,612259.444
2008-07-21 09:40:00,10.11,10.17,10.1,10.16,526966.0251841292,3.8658,3.8887,3.8619,3.8849,526966.0252
2008-07-21 09:45:00,10.16,10.18,10.15,10.17,703492.5160370634,3.8849,3.8925,3.8811,3.8887,703492.516
2008-07-21 09:50:00,10.17,10.19,10.14,10.18,1151817.5338560229,3.8887,3.8964,3.8772,3.8925,1151817.5339
2008-07-21 09:55:00,10.17,10.19,10.14,10.14,521739.1304347826,3.8887,3.8964,3.8772,3.8772,521739.1304
2008-07-21 10:00:00,10.15,10.19,10.14,10.15,1147778.5697315277,3.8811,3.8964,3.8772,3.8811,1147778.5697
2008-07-21 10:05:00,10.15,10.16,10.13,10.14,666666.6666666666,3.8811,3.8849,3.8734,3.8772,666666.6667
2008-07-21 10:10:00,10.14,10.17,10.12,10.16,355191.2568306011,3.8772,3.8887,3.8696,3.8849,355191.2568
2008-07-21 10:15:00,10.16,10.18,10.15,10.17,208838.20384889524,3.8849,3.8925,3.8811,3.8887,208838.2038
2008-07-21 10:20:00,10.16,10.17,10.14,10.15,408648.134948919,3.8849,3.8887,3.8772,3.8811,408648.1349
2008-07-21 10:25:00,10.15,10.16,10.13,10.14,503920.17106201,3.8811,3.8849,3.8734,3.8772,503920.1711
2008-07-21 10:30:00,10.14,10.16,10.13,10.13,747445.9491565693,3.8772,3.8849,3.8734,3.8734,747445.9492
2008-07-21 10:35:00,10.13,10.16,10.13,10.16,336421.9529579473,3.8734,3.8849,3.8734,3.8849,336421.953
2008-07-21 10:40:00,10.16,10.16,10.14,10.14,209075.78997386555,3.8849,3.8849,3.8772,3.8772,209075.79
2008-07-21 10:45:00,10.15,10.16,10.14,10.16,377049.1803278689,3.8811,3.8849,3.8772,3.8849,377049.1803
2008-07-21 10:50:00,10.16,10.18,10.14,10.15,408172.9626989784,3.8849,3.8925,3.8772,3.8811,408172.9627
2008-07-21 10:55:00,10.14,10.15,10.14,10.14,262057.4958422428,3.8772,3.8811,3.8772,3.8772,262057.4958
2008-07-21 11:00:00,10.14,10.15,10.14,10.15,395343.3119505821,3.8772,3.8811,3.8772,3.8811,395343.312
2008-07-21 11:05:00,10.15,10.17,10.14,10.16,247802.32834402472,3.8811,3.8887,3.8772,3.8849,247802.3283
2008-07-21 11:10:00,10.16,10.17,10.14,10.15,682347.3509147066,3.8849,3.8887,3.8772,3.8811,682347.3509
2008-07-21 11:15:00,10.15,10.15,10.14,10.15,231646.4718460442,3.8811,3.8811,3.8772,3.8811,231646.4718
2008-07-21 11:20:00,10.15,10.16,10.14,10.14,359230.22095509624,3.8811,3.8849,3.8772,3.8772,359230.221
2008-07-21 11:25:00,10.15,10.15,10.14,10.14,306010.92896174866,3.8811,3.8811,3.8772,3.8772,306010.929
2008-07-21 11:30:00,10.14,10.16,10.14,10.16,434782.60869565216,3.8772,3.8849,3.8772,3.8849,434782.6087
2008-07-21 11:35:00,10.16,10.16,10.14,10.14,789973.8655262532,3.8849,3.8849,3.8772,3.8772,789973.8655
2008-07-21 11:40:00,10.14,10.15,10.1,10.11,674507.0087906866,3.8772,3.8811,3.8619,3.8658,674507.0088
2008-07-21 11:45:00,10.11,10.12,10.1,10.11,628177.7144214778,3.8658,3.8696,3.8619,3.8658,628177.7144
2008-07-21 11:50:00,10.11,10.11,10.08,10.1,824186.2675219767,3.8658,3.8658,3.8543,3.8619,824186.2675
2008-07-21 11:55:00,10.1,10.11,10.1,10.11,509384.6519363269,3.8619,3.8658,3.8619,3.8658,509384.6519
2008-07-21 12:00:00,10.11,10.12,10.1,10.11,370634.3549536707,3.8658,3.8696,3.8619,3.8658,370634.355
2008-07-21 12:05:00,10.11,10.11,10.1,10.11,257780.9455927774,3.8658,3.8658,3.8619,3.8658,257780.9456
2008-07-21 12:10:00,10.11,10.12,10.11,10.11,476360.180565455,3.8658,3.8696,3.8658,3.8658,476360.1806
2008-07-21 12:15:00,10.11,10.12,10.11,10.12,712045.6165359943,3.8658,3.8696,3.8658,3.8696,712045.6165
2008-07-21 12:20:00,10.12,10.13,10.11,10.12,708244.2385364695,3.8696,3.8734,3.8658,3.8696,708244.2385
2008-07-21 12:25:00,10.12,10.14,10.12,10.13,358992.634830126,3.8696,3.8772,3.8696,3.8734,358992.6348
2008-07-21 12:30:00,10.13,10.15,10.12,10.15,471370.8719410786,3.8734,3.8811,3.8696,3.8811,471370.8719
2008-07-21 12:35:00,10.15,10.16,10.14,10.15,228320.26609646,3.8811,3.8849,3.8772,3.8811,228320.2661
2008-07-21 12:40:00,10.15,10.16,10.14,10.16,175338.56022808267,3.8811,3.8849,3.8772,3.8849,175338.5602
2008-07-21 12:45:00,10.16,10.17,10.13,10.13,249703.0173437872,3.8849,3.8887,3.8734,3.8734,249703.0173
2008-07-21 12:50:00,10.13,10.14,10.11,10.12,172249.94060346877,3.8734,3.8772,3.8658,3.8696,172249.9406
2008-07-21 12:55:00,10.11,10.12,10.1,10.1,211214.06509859825,3.8658,3.8696,3.8619,3.8619,211214.0651
2008-07-21 13:00:00,10.11,10.12,10.1,10.11,108101.6868614873,3.8658,3.8696,3.8619,3.8658,108101.6869
2008-07-21 13:05:00,10.11,10.12,10.11,10.12,153955.80898075554,3.8658,3.8696,3.8658,3.8696,153955.809
2008-07-21 13:10:00,10.12,10.14,10.11,10.13,151579.9477310525,3.8696,3.8772,3.8658,3.8734,151579.9477
2008-07-21 13:15:00,10.13,10.14,10.13,10.14,222855.78522214305,3.8734,3.8772,3.8734,3.8772,222855.7852
2008-07-21 13:20:00,10.14,10.15,10.13,10.13,153718.22285578522,3.8772,3.8811,3.8734,3.8734,153718.2229
2008-07-21 13:25:00,10.14,10.16,10.14,10.14,371109.5272036113,3.8772,3.8849,3.8772,3.8772,371109.5272
2008-07-21 13:30:00,10.14,10.15,10.13,10.14,124970.30173437872,3.8772,3.8811,3.8734,3.8772,124970.3017
2008-07-21 13:35:00,10.14,10.15,10.14,10.14,224994.0603468757,3.8772,3.8811,3.8772,3.8772,224994.0603
2008-07-21 13:40:00,10.14,10.14,10.12,10.13,174150.62960323118,3.8772,3.8772,3.8696,3.8734,174150.6296
2008-07-21 13:45:00,10.12,10.13,10.12,10.12,467094.3216916133,3.8696,3.8734,3.8696,3.8696,467094.3217
2008-07-21 13:50:00,10.11,10.12,10.1,10.11,321454.0270848182,3.8658,3.8696,3.8619,3.8658,321454.0271
2008-07-21 13:55:00,10.11,10.14,10.11,10.14,334521.26395818486,3.8658,3.8772,3.8658,3.8772,334521.264
2008-07-21 14:00:00,10.14,10.15,10.11,10.12,253266.8092183417,3.8772,3.8811,3.8658,3.8696,253266.8092
2008-07-21 14:05:00,10.12,10.13,10.11,10.12,236160.60822047992,3.8696,3.8734,3.8658,3.8696,236160.6082
2008-07-21 14:10:00,10.13,10.15,10.12,10.14,303159.895462105,3.8734,3.8811,3.8696,3.8772,303159.8955
2008-07-21 14:15:00,10.14,10.14,10.12,10.13,168448.56260394392,3.8772,3.8772,3.8696,3.8734,168448.5626
2008-07-21 14:20:00,10.13,10.14,10.12,10.13,151342.3616060822,3.8734,3.8772,3.8696,3.8734,151342.3616
2008-07-21 14:25:00,10.12,10.13,10.11,10.11,367545.7353290568,3.8696,3.8734,3.8658,3.8658,367545.7353
2008-07-21 14:30:00,10.11,10.11,10.1,10.1,752910.4300308862,3.8658,3.8658,3.8619,3.8619,752910.43
2008-07-21 14:35:00,10.1,10.11,10.1,10.1,415538.1325730577,3.8619,3.8658,3.8619,3.8619,415538.1326
2008-07-21 14:40:00,10.1,10.1,10.09,10.1,169398.90710382513,3.8619,3.8619,3.8581,3.8619,169398.9071
2008-07-21 14:45:00,10.1,10.13,10.1,10.12,615110.4775481112,3.8619,3.8734,3.8619,3.8696,615110.4775
2008-07-21 14:50:00,10.12,10.12,10.11,10.11,168686.14872891424,3.8696,3.8696,3.8658,3.8658,168686.1487
2008-07-21 14:55:00,10.11,10.13,10.1,10.11,323117.12995961035,3.8658,3.8734,3.8619,3.8658,323117.13
2008-07-21 15:00:00,10.11,10.12,10.11,10.11,200760.27559990497,3.8658,3.8696,3.8658,3.8658,200760.2756
2008-07-21 15:05:00,10.11,10.11,10.09,10.1,530054.6448087431,3.8658,3.8658,3.8581,3.8619,530054.6448
2008-07-21 15:10:00,10.1,10.11,10.09,10.11,1173913.043478261,3.8619,3.8658,3.8581,3.8658,1173913.0435
2008-07-21 15:15:00,10.1,10.13,10.1,10.12,197196.48372535044,3.8619,3.8734,3.8619,3.8696,197196.4837
2008-07-21 15:20:00,10.12,10.14,10.12,10.14,295319.55333808507,3.8696,3.8772,3.8696,3.8772,295319.5533
2008-07-21 15:25:00,10.14,10.14,10.12,10.13,296982.6562128772,3.8772,3.8772,3.8696,3.8734,296982.6562
2008-07-21 15:30:00,10.13,10.14,10.13,10.13,1310049.893086244,3.8734,3.8772,3.8734,3.8734,1310049.8931
2008-07-21 15:35:00,10.13,10.15,10.13,10.14,1593727.7263007842,3.8734,3.8811,3.8734,3.8772,1593727.7263
2008-07-21 15:40:00,10.14,10.16,10.12,10.13,791874.5545260157,3.8772,3.8849,3.8696,3.8734,791874.5545
2008-07-21 15:45:00,10.13,10.14,10.13,10.13,487764.3145640295,3.8734,3.8772,3.8734,3.8734,487764.3146
2008-07-21 15:50:00,10.13,10.14,10.11,10.13,738180.0902827275,3.8734,3.8772,3.8658,3.8734,738180.0903
2008-07-21 15:55:00,10.12,10.14,10.11,10.14,1050130.6723687337,3.8696,3.8772,3.8658,3.8772,1050130.6724
2008-07-22 09:30:00,10.03,10.09,10.0,10.06,962461.3922546924,3.8352,3.8581,3.8237,3.8467,962461.3923
2008-07-22 09:35:00,10.05,10.12,10.05,10.11,441672.6063197909,3.8428,3.8696,3.8428,3.8658,441672.6063
2008-07-22 09:40:00,10.11,10.12,10.1,10.11,434782.60869565216,3.8658,3.8696,3.8619,3.8658,434782.6087
2008-07-22 09:45:00,10.11,10.12,10.07,10.12,258493.70396768829,3.8658,3.8696,3.8505,3.8696,258493.704
2008-07-22 09:50:00,10.12,10.21,10.11,10.2,824423.8536469471,3.8696,3.904,3.8658,3.9002,824423.8536
2008-07-22 09:55:00,10.2,10.22,10.19,10.2,637918.7455452601,3.9002,3.9078,3.8964,3.9002,637918.7455
2008-07-22 10:00:00,10.2,10.24,10.19,10.23,1314564.0294606795,3.9002,3.9155,3.8964,3.9117,1314564.0295
2008-07-22 10:05:00,10.23,10.27,10.22,10.24,521739.1304347826,3.9117,3.927,3.9078,3.9155,521739.1304
2008-07-22 10:10:00,10.24,10.31,10.24,10.3,1044666.1914944168,3.9155,3.9422,3.9155,3.9384,1044666.1915
2008-07-22 10:15:00,10.3,10.4,10.3,10.4,1234735.091470658,3.9384,3.9767,3.9384,3.9767,1234735.0915
2008-07-22 10:20:00,10.4,10.42,10.38,10.41,976954.1458778807,3.9767,3.9843,3.969,3.9805,976954.1459
2008-07-22 10:25:00,10.41,10.41,10.35,10.35,570444.2860536944,3.9805,3.9805,3.9575,3.9575,570444.2861
2008-07-22 10:30:00,10.35,10.38,10.32,10.32,662865.2886671418,3.9575,3.969,3.9461,3.9461,662865.2887
2008-07-22 10:35:00,10.32,10.35,10.32,10.35,345450.22570681875,3.9461,3.9575,3.9461,3.9575,345450.2257
2008-07-22 10:40:00,10.35,10.39,10.33,10.39,413162.27132335474,3.9575,3.9728,3.9499,3.9728,413162.2713
2008-07-22 10:45:00,10.39,10.41,10.38,10.4,647422.1905440722,3.9728,3.9805,3.969,3.9767,647422.1905
2008-07-22 10:50:00,10.4,10.4,10.38,10.38,285340.9360893324,3.9767,3.9767,3.969,3.969,285340.9361
2008-07-22 10:55:00,10.38,10.39,10.34,10.35,506771.2045616536,3.969,3.9728,3.9537,3.9575,506771.2046
2008-07-22 11:00:00,10.35,10.4,10.35,10.38,774055.595153243,3.9575,3.9767,3.9575,3.969,774055.5952
2008-07-22 11:05:00,10.38,10.4,10.36,10.38,498930.8624376337,3.969,3.9767,3.9614,3.969,498930.8624
2008-07-22 11:10:00,10.38,10.4,10.38,10.38,306486.10121168924,3.969,3.9767,3.969,3.969,306486.1012
2008-07-22 11:15:00,10.38,10.39,10.37,10.38,1049893.086243763,3.969,3.9728,3.9652,3.969,1049893.0862
2008-07-22 11:20:00,10.38,10.4,10.38,10.39,273224.043715847,3.969,3.9767,3.969,3.9728,273224.0437
2008-07-22 11:25:00,10.39,10.42,10.39,10.41,316939.89071038255,3.9728,3.9843,3.9728,3.9805,316939.8907
2008-07-22 11:30:00,10.41,10.43,10.4,10.43,682109.7647897362,3.9805,3.9881,3.9767,3.9881,682109.7648
2008-07-22 11:35:00,10.43,10.44,10.42,10.43,847232.121644096,3.9881,3.992,3.9843,3.9881,847232.1216
2008-07-22 11:40:00,10.43,10.46,10.43,10.46,578997.3865526253,3.9881,3.9996,3.9881,3.9996,578997.3866
2008-07-22 11:45:00,10.45,10.49,10.45,10.45,537182.2285578522,3.9958,4.0111,3.9958,3.9958,537182.2286
2008-07-22 11:50:00,10.45,10.47,10.45,10.46,391779.5200760276,3.9958,4.0034,3.9958,3.9996,391779.5201
2008-07-22 11:55:00,10.46,10.46,10.44,10.44,269660.2518412925,3.9996,3.9996,3.992,3.992,269660.2518
2008-07-22 12:00:00,10.44,10.46,10.44,10.45,167498.21810406272,3.992,3.9996,3.992,3.9958,167498.2181
2008-07-22 12:05:00,10.45,10.48,10.44,10.48,366120.21857923496,3.9958,4.0073,3.992,4.0073,366120.2186
2008-07-22 12:10:00,10.48,10.48,10.46,10.47,451651.2235685436,4.0073,4.0073,3.9996,4.0034,451651.2236
2008-07-22 12:15:00,10.47,10.48,10.47,10.48,367783.3214540271,4.0034,4.0073,4.0034,4.0073,367783.3215
2008-07-22 12:20:00,10.48,10.5,10.47,10.5,464956.0465668805,4.0073,4.0149,4.0034,4.0149,464956.0466
2008-07-22 12:25:00,10.5,10.5,10.44,10.46,415538.1325730577,4.0149,4.0149,3.992,3.9996,415538.1326
2008-07-22 12:30:00,10.46,10.46,10.45,10.46,208363.03159895464,3.9996,3.9996,3.9958,3.9996,208363.0316
2008-07-22 12:35:00,10.46,10.46,10.41,10.42,388215.728201473,3.9996,3.9996,3.9805,3.9843,388215.7282
2008-07-22 12:40:00,10.42,10.42,10.4,10.4,366832.9769541459,3.9843,3.9843,3.9767,3.9767,366832.977
2008-07-22 12:45:00,10.4,10.41,10.39,10.4,174625.80185317178,3.9767,3.9805,3.9728,3.9767,174625.8019
2008-07-22 12:50:00,10.4,10.41,10.39,10.4,215015.44309812307,3.9767,3.9805,3.9728,3.9767,215015.4431
2008-07-22 12:55:00,10.4,10.42,10.4,10.41,184366.8329769541,3.9767,3.9843,3.9767,3.9805,184366.833
2008-07-22 13:00:00,10.41,10.42,10.39,10.4,243050.6058446187,3.9805,3.9843,3.9728,3.9767,243050.6058
2008-07-22 13:05:00,10.4,10.41,10.38,10.39,389641.24495129485,3.9767,3.9805,3.969,3.9728,389641.245
2008-07-22 13:10:00,10.39,10.4,10.39,10.4,248515.0867189356,3.9728,3.9767,3.9728,3.9767,248515.0867
2008-07-22 13:15:00,10.39,10.41,10.38,10.4,282489.9025896888,3.9728,3.9805,3.969,3.9767,282489.9026
2008-07-22 13:20:00,10.4,10.43,10.4,10.43,304585.4122119268,3.9767,3.9881,3.9767,3.9881,304585.4122
2008-07-22 13:25:00,10.43,10.46,10.43,10.46,443098.1230696127,3.9881,3.9996,3.9881,3.9996,443098.1231
2008-07-22 13:30:00,10.46,10.47,10.46,10.47,417201.23544784985,3.9996,4.0034,3.9996,4.0034,417201.2354
2008-07-22 13:35:00,10.46,10.47,10.45,10.46,493228.7954383464,3.9996,4.0034,3.9958,3.9996,493228.7954
2008-07-22 13:40:00,10.46,10.48,10.46,10.48,482775.00593965314,3.9996,4.0073,3.9996,4.0073,482775.0059
2008-07-22 13:45:00,10.48,10.51,10.48,10.5,907578.9973865526,4.0073,4.0187,4.0073,4.0149,907578.9974
2008-07-22 13:50:00,10.5,10.51,10.49,10.5,363981.9434545023,4.0149,4.0187,4.0111,4.0149,363981.9435
2008-07-22 13:55:00,10.49,10.5,10.48,10.49,355428.8429555714,4.0111,4.0149,4.0073,4.0111,355428.843
2008-07-22 14:00:00,10.49,10.49,10.45,10.46,357567.1180803041,4.0111,4.0111,3.9958,3.9996,357567.1181
2008-07-22 14:05:00,10.46,10.48,10.46,10.47,421952.9579472559,3.9996,4.0073,3.9996,4.0034,421952.9579
2008-07-22 14:10:00,10.47,10.48,10.42,10.43,404133.99857448327,4.0034,4.0073,3.9843,3.9881,404133.9986
2008-07-22 14:15:00,10.43,10.45,10.41,10.42,640057.0206699929,3.9881,3.9958,3.9805,3.9843,640057.0207
2008-07-22 14:20:00,10.42,10.43,10.41,10.41,439296.7450700879,3.9843,3.9881,3.9805,3.9805,439296.7451
2008-07-22 14:25:00,10.41,10.42,10.39,10.42,521976.71655975294,3.9805,3.9843,3.9728,3.9843,521976.7166
2008-07-22 14:30:00,10.42,10.45,10.42,10.45,524352.5778094559,3.9843,3.9958,3.9843,3.9958,524352.5778
2008-07-22 14:35:00,10.45,10.45,10.43,10.44,291280.5892135899,3.9958,3.9958,3.9881,3.992,291280.5892
2008-07-22 14:40:00,10.43,10.5,10.43,10.49,618436.6832976955,3.9881,4.0149,3.9881,4.0111,618436.6833
2008-07-22 14:45:00,10.49,10.5,10.48,10.49,405559.515324305,4.0111,4.0149,4.0073,4.0111,405559.5153
2008-07-22 14:50:00,10.49,10.51,10.48,10.5,290567.83083867904,4.0111,4.0187,4.0073,4.0149,290567.8308
2008-07-22 14:55:00,10.51,10.51,10.48,10.51,323354.7160845807,4.0187,4.0187,4.0073,4.0187,323354.7161
2008-07-22 15:00:00,10.51,10.52,10.5,10.5,650510.8101686862,4.0187,4.0225,4.0149,4.0149,650510.8102
2008-07-22 15:05:00,10.5,10.52,10.48,10.48,757662.1525302923,4.0149,4.0225,4.0073,4.0073,757662.1525
2008-07-22 15:10:00,10.48,10.51,10.48,10.49,402470.8956996912,4.0073,4.0187,4.0073,4.0111,402470.8957
2008-07-22 15:15:00,10.49,10.51,10.48,10.49,762889.0472796389,4.0111,4.0187,4.0073,4.0111,762889.0473
2008-07-22 15:20:00,10.5,10.5,10.49,10.5,370396.7688287004,4.0149,4.0149,4.0111,4.0149,370396.7688
2008-07-22 15:25:00,10.5,10.52,10.5,10.52,469707.76906628656,4.0149,4.0225,4.0149,4.0225,469707.7691
2008-07-22 15:30:00,10.52,10.55,10.51,10.54,559277.7381800903,4.0225,4.034,4.0187,4.0302,559277.7382
2008-07-22 15:35:00,10.54,10.55,10.51,10.55,496079.82893799,4.0302,4.034,4.0187,4.034,496079.8289
2008-07-22 15:40:00,10.55,10.57,10.54,10.56,840342.1240199573,4.034,4.0417,4.0302,4.0378,840342.124
2008-07-22 15:45:00,10.55,10.56,10.51,10.51,1290805.4169636494,4.034,4.0378,4.0187,4.0187,1290805.417
2008-07-22 15:50:00,10.51,10.52,10.51,10.52,1020194.8206224756,4.0187,4.0225,4.0187,4.0225,1020194.8206
2008-07-22 15:55:00,10.52,10.54,10.51,10.54,1767878.3559040152,4.0225,4.0302,4.0187,4.0302,1767878.3559
2008-07-23 09:30:00,10.72,10.73,10.58,10.71,818721.7866476598,4.099,4.1028,4.0455,4.0952,818721.7866
2008-07-23 09:35:00,10.71,10.72,10.69,10.72,549536.7070563079,4.0952,4.099,4.0875,4.099,549536.7071
2008-07-23 09:40:00,10.72,10.78,10.7,10.73,498693.27631266334,4.099,4.122,4.0914,4.1028,498693.2763
2008-07-23 09:45:00,10.73,10.78,10.73,10.73,507721.5490615348,4.1028,4.122,4.1028,4.1028,507721.5491
2008-07-23 09:50:00,10.73,10.73,10.67,10.69,437633.64219529583,4.1028,4.1028,4.0799,4.0875,437633.6422
2008-07-23 09:55:00,10.69,10.71,10.68,10.71,492991.2093133761,4.0875,4.0952,4.0837,4.0952,492991.2093
2008-07-23 10:00:00,10.71,10.72,10.69,10.71,265383.70159182703,4.0952,4.099,4.0875,4.0952,265383.7016
2008-07-23 10:05:00,10.72,10.78,10.72,10.75,483725.3504395344,4.099,4.122,4.099,4.1105,483725.3504
2008-07-23 10:10:00,10.75,10.77,10.75,10.76,282252.3164647185,4.1105,4.1181,4.1105,4.1143,282252.3165
2008-07-23 10:15:00,10.76,10.77,10.75,10.77,390829.1755761464,4.1143,4.1181,4.1105,4.1181,390829.1756
2008-07-23 10:20:00,10.76,10.85,10.76,10.85,731527.678783559,4.1143,4.1487,4.1143,4.1487,731527.6788
2008-07-23 10:25:00,10.85,10.88,10.85,10.86,577096.6975528629,4.1487,4.1602,4.1487,4.1526,577096.6976
2008-07-23 10:30:00,10.86,10.91,10.85,10.88,812782.1335234023,4.1526,4.1717,4.1487,4.1602,812782.1335
2008-07-23 10:35:00,10.88,10.96,10.87,10.96,880731.7652649086,4.1602,4.1908,4.1564,4.1908,880731.7653
2008-07-23 10:40:00,10.96,11.0,10.92,10.92,715609.4084105488,4.1908,4.2061,4.1755,4.1755,715609.4084
2008-07-23 10:45:00,10.92,10.92,10.83,10.85,774530.7674031836,4.1755,4.1755,4.1411,4.1487,774530.7674
2008-07-23 10:50:00,10.85,10.9,10.85,10.88,573057.7334283678,4.1487,4.1678,4.1487,4.1602,573057.7334
2008-07-23 10:55:00,10.88,10.89,10.8,10.8,269660.2518412925,4.1602,4.164,4.1296,4.1296,269660.2518
2008-07-23 11:00:00,10.8,10.8,10.77,10.78,488952.245188881,4.1296,4.1296,4.1181,4.122,488952.2452
2008-07-23 11:05:00,10.78,10.79,10.74,10.76,490615.34806367307,4.122,4.1258,4.1067,4.1143,490615.3481
2008-07-23 11:10:00,10.76,10.76,10.73,10.74,456640.5321929199,4.1143,4.1143,4.1028,4.1067,456640.5322
2008-07-23 11:15:00,10.74,10.78,10.74,10.76,263958.18484200526,4.1067,4.122,4.1067,4.1143,263958.1848
2008-07-23 11:20:00,10.76,10.78,10.73,10.78,167735.80422903303,4.1143,4.122,4.1028,4.122,167735.8042
2008-07-23 11:25:00,10.78,10.8,10.78,10.8,268234.73509147065,4.122,4.1296,4.122,4.1296,268234.7351
2008-07-23 11:30:00,10.79,10.79,10.77,10.77,206462.3425991922,4.1258,4.1258,4.1181,4.1181,206462.3426
2008-07-23 11:35:00,10.77,10.77,10.74,10.74,350439.53433119506,4.1181,4.1181,4.1067,4.1067,350439.5343
2008-07-23 11:40:00,10.74,10.74,10.71,10.72,469470.1829413162,4.1067,4.1067,4.0952,4.099,469470.1829
2008-07-23 11:45:00,10.72,10.73,10.71,10.72,245901.6393442623,4.099,4.1028,4.0952,4.099,245901.6393
2008-07-23 11:50:00,10.71,10.72,10.66,10.66,344262.2950819672,4.0952,4.099,4.0761,4.0761,344262.2951
2008-07-23 11:55:00,10.66,10.68,10.65,10.68,283440.24708957,4.0761,4.0837,4.0723,4.0837,283440.2471
2008-07-23 12:00:00,10.68,10.73,10.68,10.73,273936.80209075793,4.0837,4.1028,4.0837,4.1028,273936.8021
2008-07-23 12:05:00,10.73,10.73,10.68,10.68,186980.28035162747,4.1028,4.1028,4.0837,4.0837,186980.2804
2008-07-23 12:10:00,10.68,10.68,10.64,10.64,344499.88120693754,4.0837,4.0837,4.0684,4.0684,344499.8812
2008-07-23 12:15:00,10.64,10.66,10.63,10.65,218104.062722737,4.0684,4.0761,4.0646,4.0723,218104.0627
2008-07-23 12:20:00,10.65,10.65,10.62,10.64,144927.53623188406,4.0723,4.0723,4.0608,4.0684,144927.5362
2008-07-23 12:25:00,10.64,10.64,10.63,10.63,153955.80898075554,4.0684,4.0684,4.0646,4.0646,153955.809
2008-07-23 12:30:00,10.63,10.64,10.63,10.64,313613.6849607983,4.0646,4.0684,4.0646,4.0684,313613.685
2008-07-23 12:35:00,10.64,10.67,10.63,10.67,256830.6010928962,4.0684,4.0799,4.0646,4.0799,256830.6011
2008-07-23 12:40:00,10.67,10.67,10.65,10.67,141126.15823235924,4.0799,4.0799,4.0723,4.0799,141126.1582
2008-07-23 12:45:00,10.67,10.67,10.65,10.65,106438.5839866952,4.0799,4.0799,4.0723,4.0723,106438.584
2008-07-23 12:50:00,10.66,10.7,10.65,10.69,176288.9047279639,4.0761,4.0914,4.0723,4.0875,176288.9047
2008-07-23 12:55:00,10.69,10.7,10.68,10.69,98123.06961273462,4.0875,4.0914,4.0837,4.0875,98123.0696
2008-07-23 13:00:00,10.69,10.69,10.65,10.66,109527.2036113091,4.0875,4.0875,4.0723,4.0761,109527.2036
2008-07-23 13:05:00,10.66,10.67,10.63,10.63,86718.93561416013,4.0761,4.0799,4.0646,4.0646,86718.9356
2008-07-23 13:10:00,10.63,10.66,10.63,10.66,112140.6509859824,4.0646,4.0761,4.0646,4.0761,112140.651
2008-07-23 13:15:00,10.65,10.66,10.64,10.65,76027.55999049656,4.0723,4.0761,4.0684,4.0723,76027.56
2008-07-23 13:20:00,10.66,10.68,10.65,10.67,100736.51698740794,4.0761,4.0837,4.0723,4.0799,100736.517
2008-07-23 13:25:00,10.67,10.67,10.65,10.65,99311.00023758612,4.0799,4.0799,4.0723,4.0723,99311.0002
2008-07-23 13:30:00,10.65,10.65,10.62,10.62,183891.6607270136,4.0723,4.0723,4.0608,4.0608,183891.6607
2008-07-23 13:35:00,10.62,10.66,10.62,10.66,153955.80898075554,4.0608,4.0761,4.0608,4.0761,153955.809
2008-07-23 13:40:00,10.66,10.69,10.65,10.69,163459.25397956758,4.0761,4.0875,4.0723,4.0875,163459.254
2008-07-23 13:45:00,10.69,10.71,10.67,10.68,224281.30197196483,4.0875,4.0952,4.0799,4.0837,224281.302
2008-07-23 13:50:00,10.68,10.7,10.67,10.67,400807.792824899,4.0837,4.0914,4.0799,4.0799,400807.7928
2008-07-23 13:55:00,10.67,10.67,10.63,10.64,197196.48372535044,4.0799,4.0799,4.0646,4.0684,197196.4837
2008-07-23 14:00:00,10.64,10.69,10.64,10.68,207175.10097410312,4.0684,4.0875,4.0684,4.0837,207175.101
2008-07-23 14:05:00,10.68,10.7,10.68,10.7,219767.16559752912,4.0837,4.0914,4.0837,4.0914,219767.1656
2008-07-23 14:10:00,10.69,10.7,10.66,10.67,193632.6918507959,4.0875,4.0914,4.0761,4.0799,193632.6919
2008-07-23 14:15:00,10.67,10.7,10.67,10.67,262295.08196721313,4.0799,4.0914,4.0799,4.0799,262295.082
2008-07-23 14:20:00,10.67,10.72,10.67,10.71,186980.28035162747,4.0799,4.099,4.0799,4.0952,186980.2804
2008-07-23 14:25:00,10.71,10.73,10.7,10.73,204086.4813494892,4.0952,4.1028,4.0914,4.1028,204086.4813
2008-07-23 14:30:00,10.73,10.75,10.73,10.74,488952.245188881,4.1028,4.1105,4.1028,4.1067,488952.2452
2008-07-23 14:35:00,10.74,10.74,10.68,10.71,416963.6493228796,4.1067,4.1067,4.0837,4.0952,416963.6493
2008-07-23 14:40:00,10.7,10.71,10.68,10.7,199334.7588500832,4.0914,4.0952,4.0837,4.0914,199334.7589
2008-07-23 14:45:00,10.7,10.72,10.7,10.71,189118.5554763602,4.0914,4.099,4.0914,4.0952,189118.5555
2008-07-23 14:50:00,10.71,10.71,10.69,10.69,377999.5248277501,4.0952,4.0952,4.0875,4.0875,377999.5248
2008-07-23 14:55:00,10.69,10.69,10.65,10.67,344262.2950819672,4.0875,4.0875,4.0723,4.0799,344262.2951
2008-07-23 15:00:00,10.67,10.67,10.62,10.64,471370.8719410786,4.0799,4.0799,4.0608,4.0684,471370.8719
2008-07-23 15:05:00,10.64,10.64,10.62,10.62,560465.6688049418,4.0684,4.0684,4.0608,4.0608,560465.6688
2008-07-23 15:10:00,10.62,10.64,10.62,10.64,330482.2998336897,4.0608,4.0684,4.0608,4.0684,330482.2998
2008-07-23 15:15:00,10.64,10.64,10.61,10.63,384889.5224518888,4.0684,4.0684,4.057,4.0646,384889.5225
2008-07-23 15:20:00,10.63,10.67,10.62,10.66,520788.7859349014,4.0646,4.0799,4.0608,4.0761,520788.7859
2008-07-23 15:25:00,10.66,10.66,10.63,10.63,401520.55119980994,4.0761,4.0761,4.0646,4.0646,401520.5512
2008-07-23 15:30:00,10.63,10.64,10.63,10.63,628415.3005464481,4.0646,4.0684,4.0646,4.0646,628415.3005
2008-07-23 15:35:00,10.63,10.65,10.62,10.63,383939.1779520076,4.0646,4.0723,4.0608,4.0646,383939.178
2008-07-23 15:40:00,10.63,10.66,10.63,10.65,478973.6279401283,4.0646,4.0761,4.0646,4.0723,478973.6279
2008-07-23 15:45:00,10.65,10.66,10.64,10.66,831551.4373960561,4.0723,4.0761,4.0684,4.0761,831551.4374
2008-07-23 15:50:00,10.66,10.7,10.66,10.67,977666.9042527915,4.0761,4.0914,4.0761,4.0799,977666.9043
2008-07-23 15:55:00,10.67,10.68,10.65,10.68,969588.9760038016,4.0799,4.0837,4.0723,4.0837,969588.976
2008-07-24 09:30:00,10.62,10.63,10.53,10.53,690187.6930387266,4.0608,4.0646,4.0264,4.0264,690187.693
2008-07-24 09:35:00,10.53,10.54,10.47,10.52,367070.56307911617,4.0264,4.0302,4.0034,4.0225,367070.5631
2008-07-24 09:40:00,10.51,10.54,10.45,10.54,309812.3069612735,4.0187,4.0302,3.9958,4.0302,309812.307
2008-07-24 09:45:00,10.54,10.59,10.54,10.54,306486.10121168924,4.0302,4.0493,4.0302,4.0302,306486.1012
2008-07-24 09:50:00,10.54,10.54,10.49,10.51,357329.53195533383,4.0302,4.0302,4.0111,4.0187,357329.532
2008-07-24 09:55:00,10.51,10.54,10.48,10.54,369684.0104537895,4.0187,4.0302,4.0073,4.0302,369684.0105
2008-07-24 10:00:00,10.54,10.57,10.53,10.57,687336.6595390829,4.0302,4.0417,4.0264,4.0417,687336.6595
2008-07-24 10:05:00,10.56,10.59,10.54,10.54,346875.7424566405,4.0378,4.0493,4.0302,4.0302,346875.7425
2008-07-24 10:10:00,10.54,10.58,10.5,10.56,562366.3578047042,4.0302,4.0455,4.0149,4.0378,562366.3578
2008-07-24 10:15:00,10.57,10.6,10.56,10.59,301734.3787122832,4.0417,4.0531,4.0378,4.0493,301734.3787
2008-07-24 10:20:00,10.59,10.6,10.57,10.59,240437.15846994537,4.0493,4.0531,4.0417,4.0493,240437.1585
2008-07-24 10:25:00,10.59,10.59,10.56,10.56,269185.07959135185,4.0493,4.0493,4.0378,4.0378,269185.0796
2008-07-24 10:30:00,10.56,10.59,10.55,10.56,303635.0677120456,4.0378,4.0493,4.034,4.0378,303635.0677
2008-07-24 10:35:00,10.56,10.61,10.56,10.59,306248.5150867189,4.0378,4.057,4.0378,4.0493,306248.5151
2008-07-24 10:40:00,10.59,10.65,10.59,10.61,312900.9265858874,4.0493,4.0723,4.0493,4.057,312900.9266
2008-07-24 10:45:00,10.61,10.64,10.59,10.62,377999.5248277501,4.057,4.0684,4.0493,4.0608,377999.5248
2008-07-24 10:50:00,10.62,10.66,10.62,10.65,266809.21834164887,4.0608,4.0761,4.0608,4.0723,266809.2183
2008-07-24 10:55:00,10.66,10.68,10.64,10.68,196246.13922546923,4.0761,4.0837,4.0684,4.0837,196246.1392
2008-07-24 11:00:00,10.68,10.68,10.64,10.67,264908.52934188646,4.0837,4.0837,4.0684,4.0799,264908.5293
2008-07-24 11:05:00,10.67,10.7,10.64,10.65,328819.19695889764,4.0799,4.0914,4.0684,4.0723,328819.197
2008-07-24 11:10:00,10.65,10.67,10.64,10.67,291518.17533856025,4.0723,4.0799,4.0684,4.0799,291518.1753
2008-07-24 11:15:00,10.66,10.67,10.64,10.67,276312.6633404609,4.0761,4.0799,4.0684,4.0799,276312.6633
2008-07-24 11:20:00,10.67,10.68,10.65,10.67,147065.8113566168,4.0799,4.0837,4.0723,4.0799,147065.8114
2008-07-24 11:25:00,10.67,10.67,10.63,10.64,147778.56973152768,4.0799,4.0799,4.0646,4.0684,147778.5697
2008-07-24 11:30:00,10.64,10.65,10.62,10.64,185792.34972677595,4.0684,4.0723,4.0608,4.0684,185792.3497
2008-07-24 11:35:00,10.64,10.67,10.63,10.67,252554.0508434308,4.0684,4.0799,4.0646,4.0799,252554.0508
2008-07-24 11:40:00,10.67,10.67,10.63,10.65,167735.80422903303,4.0799,4.0799,4.0646,4.0723,167735.8042
2008-07-24 11:45:00,10.65,10.66,10.63,10.63,310525.0653361844,4.0723,4.0761,4.0646,4.0646,310525.0653
2008-07-24 11:50:00,10.64,10.64,10.62,10.62,282014.73033974814,4.0684,4.0684,4.0608,4.0608,282014.7303
2008-07-24 11:55:00,10.62,10.62,10.58,10.59,295794.72558802564,4.0608,4.0608,4.0455,4.0493,295794.7256
2008-07-24 12:00:00,10.59,10.6,10.56,10.57,270610.5963411737,4.0493,4.0531,4.0378,4.0417,270610.5963
2008-07-24 12:05:00,10.57,10.58,10.56,10.58,117129.95961035875,4.0417,4.0455,4.0378,4.0455,117129.9596
2008-07-24 12:10:00,10.58,10.58,10.55,10.56,155856.49798051795,4.0455,4.0455,4.034,4.0378,155856.498
2008-07-24 12:15:00,10.55,10.56,10.53,10.54,360418.1515799477,4.034,4.0378,4.0264,4.0302,360418.1516
2008-07-24 12:20:00,10.53,10.55,10.53,10.53,226181.99097172727,4.0264,4.034,4.0264,4.0264,226181.991
2008-07-24 12:25:00,10.54,10.54,10.49,10.5,254217.1537182229,4.0302,4.0302,4.0111,4.0149,254217.1537
2008-07-24 12:30:00,10.49,10.5,10.48,10.49,221905.44072226185,4.0111,4.0149,4.0073,4.0111,221905.4407
2008-07-24 12:35:00,10.49,10.51,10.48,10.5,1037538.6077453076,4.0111,4.0187,4.0073,4.0149,1037538.6077
2008-07-24 12:40:00,10.5,10.5,10.45,10.47,487764.3145640295,4.0149,4.0149,3.9958,4.0034,487764.3146
2008-07-24 12:45:00,10.47,10.5,10.46,10.49,454977.4293181278,4.0034,4.0149,3.9996,4.0111,454977.4293
2008-07-24 12:50:00,10.49,10.5,10.48,10.48,228320.26609646,4.0111,4.0149,4.0073,4.0073,228320.2661
2008-07-24 12:55:00,10.48,10.51,10.47,10.48,240199.57234497505,4.0073,4.0187,4.0034,4.0073,240199.5723
2008-07-24 13:00:00,10.48,10.48,10.43,10.45,458778.8073176527,4.0073,4.0073,3.9881,3.9958,458778.8073
2008-07-24 13:05:00,10.45,10.45,10.43,10.44,368496.079828938,3.9958,3.9958,3.9881,3.992,368496.0798
2008-07-24 13:10:00,10.44,10.46,10.43,10.44,412687.0990734141,3.992,3.9996,3.9881,3.992,412687.0991
2008-07-24 13:15:00,10.44,10.45,10.42,10.43,242337.84746970772,3.992,3.9958,3.9843,3.9881,242337.8475
2008-07-24 13:20:00,10.43,10.44,10.42,10.43,419814.6828225232,3.9881,3.992,3.9843,3.9881,419814.6828
2008-07-24 13:25:00,10.43,10.46,10.42,10.45,457353.2905678309,3.9881,3.9996,3.9843,3.9958,457353.2906
2008-07-24 13:30:00,10.45,10.46,10.42,10.43,257068.18721786648,3.9958,3.9996,3.9843,3.9881,257068.1872
2008-07-24 13:35:00,10.43,10.45,10.43,10.44,239724.40009503445,3.9881,3.9958,3.9881,3.992,239724.4001
2008-07-24 13:40:00,10.44,10.44,10.42,10.43,261582.3235923022,3.992,3.992,3.9843,3.9881,261582.3236
2008-07-24 13:45:00,10.43,10.45,10.42,10.45,205749.5842242813,3.9881,3.9958,3.9843,3.9958,205749.5842
2008-07-24 13:50:00,10.45,10.46,10.44,10.46,543834.6400570207,3.9958,3.9996,3.992,3.9996,543834.6401
2008-07-24 13:55:00,10.46,10.48,10.46,10.47,296269.8978379663,3.9996,4.0073,3.9996,4.0034,296269.8978
2008-07-24 14:00:00,10.47,10.48,10.45,10.47,303872.6538370159,4.0034,4.0073,3.9958,4.0034,303872.6538
2008-07-24 14:05:00,10.47,10.48,10.46,10.46,254692.32596816347,4.0034,4.0073,3.9996,3.9996,254692.326
2008-07-24 14:10:00,10.47,10.47,10.43,10.44,402708.48182466143,4.0034,4.0034,3.9881,3.992,402708.4818
2008-07-24 14:15:00,10.45,10.45,10.41,10.42,353765.7400807793,3.9958,3.9958,3.9805,3.9843,353765.7401
2008-07-24 14:20:00,10.42,10.43,10.41,10.42,320266.09645996673,3.9843,3.9881,3.9805,3.9843,320266.0965
2008-07-24 14:25:00,10.42,10.44,10.42,10.43,224994.0603468757,3.9843,3.992,3.9843,3.9881,224994.0603
2008-07-24 14:30:00,10.42,10.43,10.41,10.41,241625.0890947969,3.9843,3.9881,3.9805,3.9805,241625.0891
2008-07-24 14:35:00,10.41,10.41,10.4,10.41,274411.9743406985,3.9805,3.9805,3.9767,3.9805,274411.9743
2008-07-24 14:40:00,10.41,10.41,10.38,10.39,300071.2758374911,3.9805,3.9805,3.969,3.9728,300071.2758
2008-07-24 14:45:00,10.39,10.4,10.38,10.38,272273.6992159658,3.9728,3.9767,3.969,3.969,272273.6992
2008-07-24 14:50:00,10.38,10.38,10.34,10.35,484675.6949394156,3.969,3.969,3.9537,3.9575,484675.6949
2008-07-24 14:55:00,10.35,10.36,10.35,10.35,516987.40793537657,3.9575,3.9614,3.9575,3.9575,516987.4079
2008-07-24 15:00:00,10.35,10.39,10.34,10.39,651698.7407935377,3.9575,3.9728,3.9537,3.9728,651698.7408
2008-07-24 15:05:00,10.39,10.39,10.35,10.35,493703.967688287,3.9728,3.9728,3.9575,3.9575,493703.9677
2008-07-24 15:10:00,10.35,10.36,10.32,10.33,717747.6835352816,3.9575,3.9614,3.9461,3.9499,717747.6835
2008-07-24 15:15:00,10.33,10.33,10.28,10.3,1067236.8733665957,3.9499,3.9499,3.9308,3.9384,1067236.8734
2008-07-24 15:20:00,10.3,10.32,10.27,10.28,588500.8315514374,3.9384,3.9461,3.927,3.9308,588500.8316
2008-07-24 15:25:00,10.29,10.31,10.26,10.3,617486.3387978142,3.9346,3.9422,3.9231,3.9384,617486.3388
2008-07-24 15:30:00,10.3,10.31,10.28,10.28,827037.3010216204,3.9384,3.9422,3.9308,3.9308,827037.301
2008-07-24 15:35:00,10.29,10.29,10.27,10.29,956521.7391304348,3.9346,3.9346,3.927,3.9346,956521.7391
2008-07-24 15:40:00,10.29,10.29,10.24,10.24,918983.1313851272,3.9346,3.9346,3.9155,3.9155,918983.1314
2008-07-24 15:45:00,10.24,10.26,10.2,10.21,1504395.3433119506,3.9155,3.9231,3.9002,3.904,1504395.3433
2008-07-24 15:50:00,10.21,10.26,10.18,10.26,2958897.600380138,3.904,3.9231,3.8925,3.9231,2958897.6004
2008-07-24 15:55:00,10.26,10.3,10.25,10.27,3135186.5051081018,3.9231,3.9384,3.9193,3.927,3135186.5051
2008-07-25 09:30:00,10.27,10.35,10.27,10.31,633642.1952957948,3.927,3.9575,3.927,3.9422,633642.1953
2008-07-25 09:35:00,10.3,10.39,10.29,10.37,583986.6951770016,3.9384,3.9728,3.9346,3.9652,583986.6952
2008-07-25 09:40:00,10.36,10.4,10.36,10.39,441910.1924447612,3.9614,3.9767,3.9614,3.9728,441910.1924
2008-07-25 09:45:00,10.39,10.42,10.38,10.42,252554.0508434308,3.9728,3.9843,3.969,3.9843,252554.0508
2008-07-25 09:50:00,10.41,10.42,10.4,10.42,475172.2499406035,3.9805,3.9843,3.9767,3.9843,475172.2499
2008-07-25 09:55:00,10.41,10.51,10.41,10.49,781658.3511522927,3.9805,4.0187,3.9805,4.0111,781658.3512
2008-07-25 10:00:00,10.49,10.53,10.49,10.52,1071038.2513661203,4.0111,4.0264,4.0111,4.0225,1071038.2514
2008-07-25 10:05:00,10.53,10.55,10.52,10.54,1109052.0313613685,4.0264,4.034,4.0225,4.0302,1109052.0314
2008-07-25 10:10:00,10.54,10.58,10.53,10.54,1048229.9833689712,4.0302,4.0455,4.0264,4.0302,1048229.9834
2008-07-25 10:15:00,10.54,10.55,10.48,10.54,1336421.9529579473,4.0302,4.034,4.0073,4.0302,1336421.953
2008-07-25 10:20:00,10.54,10.56,10.53,10.53,581135.6616773581,4.0302,4.0378,4.0264,4.0264,581135.6617
2008-07-25 10:25:00,10.53,10.54,10.5,10.5,348063.6730814921,4.0264,4.0302,4.0149,4.0149,348063.6731
2008-07-25 10:30:00,10.5,10.51,10.48,10.5,340936.089332383,4.0149,4.0187,4.0073,4.0149,340936.0893
2008-07-25 10:35:00,10.5,10.54,10.5,10.54,257068.18721786648,4.0149,4.0302,4.0149,4.0302,257068.1872
2008-07-25 10:40:00,10.54,10.55,10.54,10.54,366120.21857923496,4.0302,4.034,4.0302,4.0302,366120.2186
2008-07-25 10:45:00,10.54,10.55,10.54,10.54,387027.7975766215,4.0302,4.034,4.0302,4.0302,387027.7976
2008-07-25 10:50:00,10.54,10.56,10.54,10.54,614160.13304823,4.0302,4.0378,4.0302,4.0302,614160.133
2008-07-25 10:55:00,10.54,10.61,10.54,10.61,325968.163459254,4.0302,4.057,4.0302,4.057,325968.1635
2008-07-25 11:00:00,10.61,10.62,10.58,10.58,532192.9199334759,4.057,4.0608,4.0455,4.0455,532192.9199
2008-07-25 11:05:00,10.59,10.59,10.55,10.55,235447.84984556903,4.0493,4.0493,4.034,4.034,235447.8498
2008-07-25 11:10:00,10.55,10.56,10.52,10.53,305060.58446186746,4.034,4.0378,4.0225,4.0264,305060.5845
2008-07-25 11:15:00,10.54,10.54,10.52,10.53,434069.8503207413,4.0302,4.0302,4.0225,4.0264,434069.8503
2008-07-25 11:20:00,10.52,10.54,10.47,10.49,442860.5369446424,4.0225,4.0302,4.0034,4.0111,442860.5369
2008-07-25 11:25:00,10.48,10.51,10.48,10.51,240437.15846994537,4.0073,4.0187,4.0073,4.0187,240437.1585
2008-07-25 11:30:00,10.51,10.54,10.51,10.54,544072.2261819909,4.0187,4.0302,4.0187,4.0302,544072.2262
2008-07-25 11:35:00,10.54,10.56,10.54,10.54,294606.7949631741,4.0302,4.0378,4.0302,4.0302,294606.795
2008-07-25 11:40:00,10.54,10.54,10.52,10.54,253979.5675932525,4.0302,4.0302,4.0225,4.0302,253979.5676
2008-07-25 11:45:00,10.54,10.55,10.54,10.54,97410.31123782371,4.0302,4.034,4.0302,4.0302,97410.3112
2008-07-25 11:50:00,10.54,10.55,10.52,10.52,88382.03848895225,4.0302,4.034,4.0225,4.0225,88382.0385
2008-07-25 11:55:00,10.52,10.54,10.51,10.54,133048.22998336898,4.0225,4.0302,4.0187,4.0302,133048.23
2008-07-25 12:00:00,10.53,10.54,10.51,10.54,118080.30411023996,4.0264,4.0302,4.0187,4.0302,118080.3041
2008-07-25 12:05:00,10.54,10.56,10.53,10.55,195770.96697552863,4.0302,4.0378,4.0264,4.034,195770.967
2008-07-25 12:10:00,10.55,10.56,10.54,10.54,115704.44286053696,4.034,4.0378,4.0302,4.0302,115704.4429
2008-07-25 12:15:00,10.54,10.54,10.51,10.51,98835.82798764552,4.0302,4.0302,4.0187,4.0187,98835.828
2008-07-25 12:20:00,10.51,10.51,10.49,10.5,288429.5557139463,4.0187,4.0187,4.0111,4.0149,288429.5557
2008-07-25 12:25:00,10.5,10.54,10.5,10.54,225469.23259681635,4.0149,4.0302,4.0149,4.0302,225469.2326
2008-07-25 12:30:00,10.54,10.54,10.53,10.53,132097.88548348777,4.0302,4.0302,4.0264,4.0264,132097.8855
2008-07-25 12:35:00,10.53,10.54,10.53,10.54,136374.4357329532,4.0264,4.0302,4.0264,4.0302,136374.4357
2008-07-25 12:40:00,10.54,10.57,10.54,10.56,293656.45046329295,4.0302,4.0417,4.0302,4.0378,293656.4505
2008-07-25 12:45:00,10.57,10.6,10.56,10.59,616298.4081729627,4.0417,4.0531,4.0378,4.0493,616298.4082
2008-07-25 12:50:00,10.59,10.61,10.58,10.59,333808.50558327395,4.0493,4.057,4.0455,4.0493,333808.5056
2008-07-25 12:55:00,10.59,10.61,10.59,10.61,376336.4219529579,4.0493,4.057,4.0493,4.057,376336.422
2008-07-25 13:00:00,10.61,10.62,10.6,10.62,477785.6973152768,4.057,4.0608,4.0531,4.0608,477785.6973
2008-07-25 13:05:00,10.61,10.62,10.6,10.6,192682.3473509147,4.057,4.0608,4.0531,4.0531,192682.3474
2008-07-25 13:10:00,10.6,10.61,10.58,10.59,377286.7664528392,4.0531,4.057,4.0455,4.0493,377286.7665
2008-07-25 13:15:00,10.59,10.61,10.58,10.6,301971.9648372535,4.0493,4.057,4.0455,4.0531,301971.9648
2008-07-25 13:20:00,10.6,10.64,10.6,10.63,460441.9101924448,4.0531,4.0684,4.0531,4.0646,460441.9102
2008-07-25 13:25:00,10.63,10.64,10.59,10.59,320741.26870990737,4.0646,4.0684,4.0493,4.0493,320741.2687
2008-07-25 13:30:00,10.6,10.61,10.59,10.59,291280.5892135899,4.0531,4.057,4.0493,4.0493,291280.5892
2008-07-25 13:35:00,10.59,10.61,10.59,10.6,285816.108339273,4.0493,4.057,4.0493,4.0531,285816.1083
2008-07-25 13:40:00,10.6,10.61,10.58,10.59,546923.2596816346,4.0531,4.057,4.0455,4.0493,546923.2597
2008-07-25 13:45:00,10.58,10.6,10.58,10.6,409360.8933238299,4.0455,4.0531,4.0455,4.0531,409360.8933
2008-07-25 13:50:00,10.6,10.62,10.59,10.62,300546.4480874317,4.0531,4.0608,4.0493,4.0608,300546.4481
2008-07-25 13:55:00,10.62,10.64,10.62,10.63,380612.9722024234,4.0608,4.0684,4.0608,4.0646,380612.9722
2008-07-25 14:00:00,10.63,10.65,10.62,10.64,450700.8790686624,4.0646,4.0723,4.0608,4.0684,450700.8791
2008-07-25 14:05:00,10.63,10.67,10.63,10.67,251841.29246851985,4.0646,4.0799,4.0646,4.0799,251841.2925
2008-07-25 14:10:00,10.66,10.67,10.65,10.66,306723.6873366595,4.0761,4.0799,4.0723,4.0761,306723.6873
2008-07-25 14:15:00,10.66,10.68,10.65,10.65,697552.8629128059,4.0761,4.0837,4.0723,4.0723,697552.8629
2008-07-25 14:20:00,10.65,10.65,10.63,10.64,277975.76621525304,4.0723,4.0723,4.0646,4.0684,277975.7662
2008-07-25 14:25:00,10.64,10.64,10.63,10.64,250415.77571869805,4.0684,4.0684,4.0646,4.0684,250415.7757
2008-07-25 14:30:00,10.64,10.65,10.64,10.64,475647.4221905441,4.0684,4.0723,4.0684,4.0684,475647.4222
2008-07-25 14:35:00,10.64,10.65,10.64,10.65,630078.4034212402,4.0684,4.0723,4.0684,4.0723,630078.4034
2008-07-25 14:40:00,10.65,10.65,10.64,10.65,349964.3620812545,4.0723,4.0723,4.0684,4.0723,349964.3621
2008-07-25 14:45:00,10.65,10.65,10.64,10.64,744832.501781896,4.0723,4.0723,4.0684,4.0684,744832.5018
2008-07-25 14:50:00,10.64,10.67,10.62,10.67,516987.40793537657,4.0684,4.0799,4.0608,4.0799,516987.4079
2008-07-25 14:55:00,10.67,10.67,10.65,10.66,463292.9436920884,4.0799,4.0799,4.0723,4.0761,463292.9437
2008-07-25 15:00:00,10.67,10.67,10.64,10.64,911380.3753860774,4.0799,4.0799,4.0684,4.0684,911380.3754
2008-07-25 15:05:00,10.65,10.65,10.64,10.64,131860.29935851746,4.0723,4.0723,4.0684,4.0684,131860.2994
2008-07-25 15:10:00,10.64,10.65,10.6,10.61,545022.5706818722,4.0684,4.0723,4.0531,4.057,545022.5707
2008-07-25 15:15:00,10.6,10.62,10.59,10.62,527203.6113090996,4.0531,4.0608,4.0493,4.0608,527203.6113
2008-07-25 15:20:00,10.62,10.65,10.62,10.65,701829.4131622714,4.0608,4.0723,4.0608,4.0723,701829.4132
2008-07-25 15:25:00,10.65,10.67,10.64,10.65,739368.020907579,4.0723,4.0799,4.0684,4.0723,739368.0209
2008-07-25 15:30:00,10.65,10.65,10.61,10.61,861962.4613922547,4.0723,4.0723,4.057,4.057,861962.4614
2008-07-25 15:35:00,10.62,10.62,10.6,10.61,597766.6904252792,4.0608,4.0608,4.0531,4.057,597766.6904
2008-07-25 15:40:00,10.61,10.63,10.6,10.61,686623.901164172,4.057,4.0646,4.0531,4.057,686623.9012
2008-07-25 15:45:00,10.61,10.64,10.61,10.64,786647.6597766691,4.057,4.0684,4.057,4.0684,786647.6598
2008-07-25 15:50:00,10.64,10.7,10.64,10.65,2708006.652411499,4.0684,4.0914,4.0684,4.0723,2708006.6524
2008-07-25 15:55:00,10.64,10.68,10.64,10.66,1921121.40650986,4.0684,4.0837,4.0684,4.0761,1921121.4065
2008-07-28 09:30:00,10.68,10.68,10.57,10.6,464243.2881919696,4.0837,4.0837,4.0417,4.0531,464243.2882
2008-07-28 09:35:00,10.6,10.65,10.58,10.59,330244.7137087194,4.0531,4.0723,4.0455,4.0493,330244.7137
2008-07-28 09:40:00,10.58,10.62,10.57,10.57,356379.18745545263,4.0455,4.0608,4.0417,4.0417,356379.1875
2008-07-28 09:45:00,10.57,10.6,10.55,10.6,497505.34568781184,4.0417,4.0531,4.034,4.0531,497505.3457
2008-07-28 09:50:00,10.6,10.66,10.59,10.62,479686.3863150392,4.0531,4.0761,4.0493,4.0608,479686.3863
2008-07-28 09:55:00,10.62,10.68,10.62,10.64,432406.7474459492,4.0608,4.0837,4.0608,4.0684,432406.7474
2008-07-28 10:00:00,10.64,10.69,10.64,10.65,463292.9436920884,4.0684,4.0875,4.0684,4.0723,463292.9437
2008-07-28 10:05:00,10.65,10.69,10.65,10.68,354953.6707056308,4.0723,4.0875,4.0723,4.0837,354953.6707
2008-07-28 10:10:00,10.68,10.69,10.63,10.63,353765.7400807793,4.0837,4.0875,4.0646,4.0646,353765.7401
2008-07-28 10:15:00,10.63,10.67,10.63,10.67,282014.73033974814,4.0646,4.0799,4.0646,4.0799,282014.7303
2008-07-28 10:20:00,10.67,10.68,10.64,10.64,419814.6828225232,4.0799,4.0837,4.0684,4.0684,419814.6828
2008-07-28 10:25:00,10.63,10.67,10.61,10.67,330482.2998336897,4.0646,4.0799,4.057,4.0799,330482.2998
2008-07-28 10:30:00,10.66,10.7,10.66,10.67,324780.2328344025,4.0761,4.0914,4.0761,4.0799,324780.2328
2008-07-28 10:35:00,10.67,10.72,10.67,10.71,363744.357329532,4.0799,4.099,4.0799,4.0952,363744.3573
2008-07-28 10:40:00,10.71,10.72,10.67,10.67,427417.4388215728,4.0952,4.099,4.0799,4.0799,427417.4388
2008-07-28 10:45:00,10.67,10.67,10.6,10.61,466856.7355666429,4.0799,4.0799,4.0531,4.057,466856.7356
2008-07-28 10:50:00,10.6,10.65,10.6,10.64,292943.692088382,4.0531,4.0723,4.0531,4.0684,292943.6921
2008-07-28 10:55:00,10.64,10.64,10.6,10.63,146353.05298170587,4.0684,4.0684,4.0531,4.0646,146353.053
2008-07-28 11:00:00,10.63,10.63,10.59,10.59,263007.84034212405,4.0646,4.0646,4.0493,4.0493,263007.8403
2008-07-28 11:05:00,10.59,10.59,10.52,10.53,323592.302209551,4.0493,4.0493,4.0225,4.0264,323592.3022
2008-07-28 11:10:00,10.53,10.53,10.49,10.51,432881.91969588975,4.0264,4.0264,4.0111,4.0187,432881.9197
2008-07-28 11:15:00,10.51,10.51,10.49,10.51,251603.7063435496,4.0187,4.0187,4.0111,4.0187,251603.7063
2008-07-28 11:20:00,10.5,10.51,10.48,10.51,191732.0028510335,4.0149,4.0187,4.0073,4.0187,191732.0029
2008-07-28 11:25:00,10.51,10.54,10.5,10.53,250178.18959372773,4.0187,4.0302,4.0149,4.0264,250178.1896
2008-07-28 11:30:00,10.53,10.54,10.49,10.5,171537.18222855785,4.0264,4.0302,4.0111,4.0149,171537.1822
2008-07-28 11:35:00,10.49,10.52,10.48,10.49,433832.26419577096,4.0111,4.0225,4.0073,4.0111,433832.2642
2008-07-28 11:40:00,10.5,10.53,10.49,10.52,118080.30411023996,4.0149,4.0264,4.0111,4.0225,118080.3041
2008-07-28 11:45:00,10.53,10.54,10.52,10.52,145402.70848182467,4.0264,4.0302,4.0225,4.0225,145402.7085
2008-07-28 11:50:00,10.53,10.56,10.52,10.55,93371.34711332858,4.0264,4.0378,4.0225,4.034,93371.3471
2008-07-28 11:55:00,10.56,10.57,10.55,10.56,90282.72748871466,4.0378,4.0417,4.034,4.0378,90282.7275
2008-07-28 12:00:00,10.56,10.58,10.56,10.58,108576.8591114279,4.0378,4.0455,4.0378,4.0455,108576.8591
2008-07-28 12:05:00,10.58,10.58,10.56,10.56,102874.79211214064,4.0455,4.0455,4.0378,4.0378,102874.7921
2008-07-28 12:10:00,10.56,10.58,10.56,10.56,170349.25160370636,4.0378,4.0455,4.0378,4.0378,170349.2516
2008-07-28 12:15:00,10.56,10.56,10.54,10.56,179377.5243525778,4.0378,4.0378,4.0302,4.0378,179377.5244
2008-07-28 12:20:00,10.56,10.57,10.54,10.54,177239.2492278451,4.0378,4.0417,4.0302,4.0302,177239.2492
2008-07-28 12:25:00,10.54,10.56,10.54,10.56,159182.70373010216,4.0302,4.0378,4.0302,4.0378,159182.7037
2008-07-28 12:30:00,10.56,10.56,10.55,10.55,134236.1606082205,4.0378,4.0378,4.034,4.034,134236.1606
2008-07-28 12:35:00,10.56,10.56,10.52,10.52,154193.39510572582,4.0378,4.0378,4.0225,4.0225,154193.3951
2008-07-28 12:40:00,10.52,10.52,10.48,10.49,205036.8258493704,4.0225,4.0225,4.0073,4.0111,205036.8258
2008-07-28 12:45:00,10.49,10.51,10.49,10.5,141126.15823235924,4.0111,4.0187,4.0111,4.0149,141126.1582
2008-07-28 12:50:00,10.5,10.51,10.49,10.5,112140.6509859824,4.0149,4.0187,4.0111,4.0149,112140.651
2008-07-28 12:55:00,10.5,10.5,10.46,10.47,246376.8115942029,4.0149,4.0149,3.9996,4.0034,246376.8116
2008-07-28 13:00:00,10.47,10.48,10.46,10.48,169398.90710382513,4.0034,4.0073,3.9996,4.0073,169398.9071
2008-07-28 13:05:00,10.48,10.49,10.47,10.49,186029.93585174627,4.0073,4.0111,4.0034,4.0111,186029.9359
2008-07-28 13:10:00,10.49,10.5,10.49,10.5,204799.2397244001,4.0111,4.0149,4.0111,4.0149,204799.2397
2008-07-28 13:15:00,10.5,10.51,10.49,10.5,222855.78522214305,4.0149,4.0187,4.0111,4.0149,222855.7852
2008-07-28 13:20:00,10.5,10.51,10.49,10.51,112140.6509859824,4.0149,4.0187,4.0111,4.0187,112140.651
2008-07-28 13:25:00,10.5,10.51,10.49,10.51,143977.19173200286,4.0149,4.0187,4.0111,4.0187,143977.1917
2008-07-28 13:30:00,10.51,10.51,10.48,10.48,128058.92135899264,4.0187,4.0187,4.0073,4.0073,128058.9214
2008-07-28 13:35:00,10.48,10.48,10.47,10.47,164172.0123544785,4.0073,4.0073,4.0034,4.0034,164172.0124
2008-07-28 13:40:00,10.47,10.48,10.47,10.48,288191.969588976,4.0034,4.0073,4.0034,4.0073,288191.9696
2008-07-28 13:45:00,10.48,10.49,10.47,10.48,202185.7923497268,4.0073,4.0111,4.0034,4.0073,202185.7923
2008-07-28 13:50:00,10.48,10.52,10.47,10.51,342836.7783321454,4.0073,4.0225,4.0034,4.0187,342836.7783
2008-07-28 13:55:00,10.51,10.52,10.46,10.46,227369.9215965788,4.0187,4.0225,3.9996,3.9996,227369.9216
2008-07-28 14:00:00,10.46,10.49,10.46,10.48,256593.01496792588,3.9996,4.0111,3.9996,4.0073,256593.015
2008-07-28 14:05:00,10.48,10.48,10.47,10.48,200522.68947493468,4.0073,4.0073,4.0034,4.0073,200522.6895
2008-07-28 14:10:00,10.48,10.48,10.45,10.45,150154.4309812307,4.0073,4.0073,3.9958,3.9958,150154.431
2008-07-28 14:15:00,10.45,10.46,10.41,10.43,585174.6258018531,3.9958,3.9996,3.9805,3.9881,585174.6258
2008-07-28 14:20:00,10.42,10.46,10.42,10.46,226419.57709669755,3.9843,3.9996,3.9843,3.9996,226419.5771
2008-07-28 14:25:00,10.45,10.46,10.42,10.42,145165.12235685435,3.9958,3.9996,3.9843,3.9843,145165.1224
2008-07-28 14:30:00,10.42,10.48,10.42,10.48,358755.0487051556,3.9843,4.0073,3.9843,4.0073,358755.0487
2008-07-28 14:35:00,10.47,10.48,10.46,10.47,163696.8401045379,4.0034,4.0073,3.9996,4.0034,163696.8401
2008-07-28 14:40:00,10.47,10.48,10.42,10.43,231884.0579710145,4.0034,4.0073,3.9843,3.9881,231884.058
2008-07-28 14:45:00,10.43,10.43,10.42,10.43,234972.67759562843,3.9881,3.9881,3.9843,3.9881,234972.6776
2008-07-28 14:50:00,10.43,10.46,10.42,10.46,191256.8306010929,3.9881,3.9996,3.9843,3.9996,191256.8306
2008-07-28 14:55:00,10.46,10.46,10.41,10.43,373960.56070325495,3.9996,3.9996,3.9805,3.9881,373960.5607
2008-07-28 15:00:00,10.42,10.43,10.42,10.43,225706.8187217867,3.9843,3.9881,3.9843,3.9881,225706.8187
2008-07-28 15:05:00,10.42,10.46,10.42,10.45,319553.3380850558,3.9843,3.9996,3.9843,3.9958,319553.3381
2008-07-28 15:10:00,10.46,10.48,10.45,10.48,294606.7949631741,3.9996,4.0073,3.9958,4.0073,294606.795
2008-07-28 15:15:00,10.48,10.49,10.44,10.45,353765.7400807793,4.0073,4.0111,3.992,3.9958,353765.7401
2008-07-28 15:20:00,10.45,10.47,10.43,10.46,287716.79733903543,3.9958,4.0034,3.9881,3.9996,287716.7973
2008-07-28 15:25:00,10.46,10.48,10.44,10.46,275362.3188405797,3.9996,4.0073,3.992,3.9996,275362.3188
2008-07-28 15:30:00,10.46,10.48,10.45,10.47,425041.5775718698,3.9996,4.0073,3.9958,4.0034,425041.5776
2008-07-28 15:35:00,10.47,10.47,10.42,10.42,322641.9577096698,4.0034,4.0034,3.9843,3.9843,322641.9577
2008-07-28 15:40:00,10.42,10.43,10.42,10.43,281777.14421477786,3.9843,3.9881,3.9843,3.9881,281777.1442
2008-07-28 15:45:00,10.43,10.43,10.38,10.38,577334.2836778333,3.9881,3.9881,3.969,3.969,577334.2837
2008-07-28 15:50:00,10.38,10.41,10.33,10.41,1376336.421952958,3.969,3.9805,3.9499,3.9805,1376336.422
2008-07-28 15:55:00,10.41,10.46,10.4,10.44,1355191.256830601,3.9805,3.9996,3.9767,3.992,1355191.2568
2008-07-29 09:30:00,10.51,10.6,10.49,10.54,413162.27132335474,4.0187,4.0531,4.0111,4.0302,413162.2713
2008-07-29 09:35:00,10.54,10.6,10.53,10.54,200997.86172487529,4.0302,4.0531,4.0264,4.0302,200997.8617
2008-07-29 09:40:00,10.54,10.63,10.54,10.59,221667.8545972916,4.0302,4.0646,4.0302,4.0493,221667.8546
2008-07-29 09:45:00,10.59,10.6,10.56,10.6,211451.6512235685,4.0493,4.0531,4.0378,4.0531,211451.6512
2008-07-29 09:50:00,10.6,10.63,10.56,10.63,294369.20883820386,4.0531,4.0646,4.0378,4.0646,294369.2088
2008-07-29 09:55:00,10.63,10.67,10.63,10.65,197909.24210026136,4.0646,4.0799,4.0646,4.0723,197909.2421
2008-07-29 10:00:00,10.65,10.69,10.65,10.69,455927.77381800907,4.0723,4.0875,4.0723,4.0875,455927.7738
2008-07-29 10:05:00,10.69,10.73,10.67,10.71,460679.4963174151,4.0875,4.1028,4.0799,4.0952,460679.4963
2008-07-29 10:10:00,10.72,10.72,10.67,10.69,540983.606557377,4.099,4.099,4.0799,4.0875,540983.6066
2008-07-29 10:15:00,10.69,10.73,10.67,10.71,288429.5557139463,4.0875,4.1028,4.0799,4.0952,288429.5557
2008-07-29 10:20:00,10.71,10.73,10.7,10.7,432169.1613209789,4.0952,4.1028,4.0914,4.0914,432169.1613
2008-07-29 10:25:00,10.7,10.71,10.69,10.71,311712.9959610359,4.0914,4.0952,4.0875,4.0952,311712.996
2008-07-29 10:30:00,10.7,10.72,10.68,10.69,209313.37609883584,4.0914,4.099,4.0837,4.0875,209313.3761
2008-07-29 10:35:00,10.69,10.72,10.69,10.71,278688.524590164,4.0875,4.099,4.0875,4.0952,278688.5246
2008-07-29 10:40:00,10.72,10.75,10.71,10.74,449275.3623188406,4.099,4.1105,4.0952,4.1067,449275.3623
2008-07-29 10:45:00,10.74,10.8,10.74,10.78,357804.7042052744,4.1067,4.1296,4.1067,4.122,357804.7042
2008-07-29 10:50:00,10.78,10.8,10.77,10.79,269185.07959135185,4.122,4.1296,4.1181,4.1258,269185.0796
2008-07-29 10:55:00,10.79,10.79,10.75,10.77,288667.14183891664,4.1258,4.1258,4.1105,4.1181,288667.1418
2008-07-29 11:00:00,10.77,10.83,10.77,10.8,377524.3525778095,4.1181,4.1411,4.1181,4.1296,377524.3526
2008-07-29 11:05:00,10.8,10.8,10.77,10.77,787360.4181515799,4.1296,4.1296,4.1181,4.1181,787360.4182
2008-07-29 11:10:00,10.77,10.78,10.76,10.76,444048.467569494,4.1181,4.122,4.1143,4.1143,444048.4676
2008-07-29 11:15:00,10.76,10.78,10.76,10.77,766690.4252791638,4.1143,4.122,4.1143,4.1181,766690.4253
2008-07-29 11:20:00,10.78,10.83,10.77,10.83,762176.288904728,4.122,4.1411,4.1181,4.1411,762176.2889
2008-07-29 11:25:00,10.82,10.82,10.8,10.8,330007.1275837491,4.1373,4.1373,4.1296,4.1296,330007.1276
2008-07-29 11:30:00,10.8,10.85,10.78,10.85,461867.4269422666,4.1296,4.1487,4.122,4.1487,461867.4269
2008-07-29 11:35:00,10.85,10.88,10.83,10.88,375623.6635780471,4.1487,4.1602,4.1411,4.1602,375623.6636
2008-07-29 11:40:00,10.88,10.96,10.88,10.96,775005.9396531243,4.1602,4.1908,4.1602,4.1908,775005.9397
2008-07-29 11:45:00,10.96,10.98,10.95,10.97,550487.0515561891,4.1908,4.1984,4.187,4.1946,550487.0516
2008-07-29 11:50:00,10.97,10.97,10.9,10.91,550962.2238061298,4.1946,4.1946,4.1678,4.1717,550962.2238
2008-07-29 11:55:00,10.9,10.91,10.88,10.88,428605.3694464244,4.1678,4.1717,4.1602,4.1602,428605.3694
2008-07-29 12:00:00,10.88,10.88,10.84,10.85,437158.4699453552,4.1602,4.1602,4.1449,4.1487,437158.4699
2008-07-29 12:05:00,10.85,10.85,10.82,10.83,671180.8030411024,4.1487,4.1487,4.1373,4.1411,671180.803
2008-07-29 12:10:00,10.83,10.84,10.81,10.84,411974.3406985032,4.1411,4.1449,4.1334,4.1449,411974.3407
2008-07-29 12:15:00,10.84,10.86,10.81,10.82,239011.6417201236,4.1449,4.1526,4.1334,4.1373,239011.6417
2008-07-29 12:20:00,10.82,10.83,10.79,10.8,468519.838441435,4.1373,4.1411,4.1258,4.1296,468519.8384
2008-07-29 12:25:00,10.8,10.86,10.8,10.85,327156.0940841055,4.1296,4.1526,4.1296,4.1487,327156.0941
2008-07-29 12:30:00,10.85,10.88,10.83,10.85,220717.5100974104,4.1487,4.1602,4.1411,4.1487,220717.5101
2008-07-29 12:35:00,10.84,10.86,10.81,10.82,328819.19695889764,4.1449,4.1526,4.1334,4.1373,328819.197
2008-07-29 12:40:00,10.82,10.82,10.8,10.8,264433.3570919458,4.1373,4.1373,4.1296,4.1296,264433.3571
2008-07-29 12:45:00,10.81,10.82,10.8,10.82,155856.49798051795,4.1334,4.1373,4.1296,4.1373,155856.498
2008-07-29 12:50:00,10.82,10.83,10.8,10.8,287716.79733903543,4.1373,4.1411,4.1296,4.1296,287716.7973
2008-07-29 12:55:00,10.8,10.8,10.79,10.8,310287.47921121406,4.1296,4.1296,4.1258,4.1296,310287.4792
2008-07-29 13:00:00,10.8,10.8,10.79,10.8,162033.73722974578,4.1296,4.1296,4.1258,4.1296,162033.7372
2008-07-29 13:05:00,10.8,10.8,10.78,10.78,186029.93585174627,4.1296,4.1296,4.122,4.122,186029.9359
2008-07-29 13:10:00,10.78,10.8,10.78,10.8,149916.8448562604,4.122,4.1296,4.122,4.1296,149916.8449
2008-07-29 13:15:00,10.8,10.81,10.8,10.81,110477.5481111903,4.1296,4.1334,4.1296,4.1334,110477.5481
2008-07-29 13:20:00,10.81,10.81,10.79,10.8,103587.55048705156,4.1334,4.1334,4.1258,4.1296,103587.5505
2008-07-29 13:25:00,10.8,10.84,10.79,10.84,320028.51033499645,4.1296,4.1449,4.1258,4.1449,320028.5103
2008-07-29 13:30:00,10.84,10.87,10.82,10.86,264908.52934188646,4.1449,4.1564,4.1373,4.1526,264908.5293
2008-07-29 13:35:00,10.86,10.87,10.83,10.84,149441.6726063198,4.1526,4.1564,4.1411,4.1449,149441.6726
2008-07-29 13:40:00,10.83,10.84,10.83,10.84,145877.88073176527,4.1411,4.1449,4.1411,4.1449,145877.8807
2008-07-29 13:45:00,10.84,10.85,10.82,10.84,252078.8785934901,4.1449,4.1487,4.1373,4.1449,252078.8786
2008-07-29 13:50:00,10.84,10.86,10.84,10.86,197909.24210026136,4.1449,4.1526,4.1449,4.1526,197909.2421
2008-07-29 13:55:00,10.86,10.86,10.85,10.86,140175.81373247804,4.1526,4.1526,4.1487,4.1526,140175.8137
2008-07-29 14:00:00,10.85,10.86,10.82,10.83,214065.09859824184,4.1487,4.1526,4.1373,4.1411,214065.0986
2008-07-29 14:05:00,10.83,10.83,10.78,10.78,287954.3834640057,4.1411,4.1411,4.122,4.122,287954.3835
2008-07-29 14:10:00,10.78,10.78,10.77,10.77,306010.92896174866,4.122,4.122,4.1181,4.1181,306010.929
2008-07-29 14:15:00,10.77,10.78,10.76,10.78,906628.6528866716,4.1181,4.122,4.1143,4.122,906628.6529
2008-07-29 14:20:00,10.78,10.78,10.72,10.75,1102637.2059871703,4.122,4.122,4.099,4.1105,1102637.206
2008-07-29 14:25:00,10.75,10.77,10.75,10.77,456878.1183178903,4.1105,4.1181,4.1105,4.1181,456878.1183
2008-07-29 14:30:00,10.77,10.8,10.75,10.76,249940.60346875744,4.1181,4.1296,4.1105,4.1143,249940.6035
2008-07-29 14:35:00,10.76,10.76,10.73,10.74,238061.2972202424,4.1143,4.1143,4.1028,4.1067,238061.2972
2008-07-29 14:40:00,10.74,10.74,10.7,10.7,501781.8959372773,4.1067,4.1067,4.0914,4.0914,501781.8959
2008-07-29 14:45:00,10.7,10.73,10.7,10.73,440009.5034449988,4.0914,4.1028,4.0914,4.1028,440009.5034
2008-07-29 14:50:00,10.73,10.74,10.71,10.73,741506.2960323117,4.1028,4.1067,4.0952,4.1028,741506.296
2008-07-29 14:55:00,10.73,10.73,10.72,10.73,448562.60394392966,4.1028,4.1028,4.099,4.1028,448562.6039
2008-07-29 15:00:00,10.73,10.73,10.72,10.72,430506.0584461868,4.1028,4.1028,4.099,4.099,430506.0584
2008-07-29 15:05:00,10.72,10.73,10.72,10.72,135424.091233072,4.099,4.1028,4.099,4.099,135424.0912
2008-07-29 15:10:00,10.72,10.73,10.72,10.73,333570.91945830366,4.099,4.1028,4.099,4.1028,333570.9195
2008-07-29 15:15:00,10.73,10.73,10.72,10.73,1051318.6029935852,4.1028,4.1028,4.099,4.1028,1051318.603
2008-07-29 15:20:00,10.73,10.75,10.73,10.74,474221.9054407223,4.1028,4.1105,4.1028,4.1067,474221.9054
2008-07-29 15:25:00,10.74,10.76,10.72,10.73,391541.93395105726,4.1067,4.1143,4.099,4.1028,391541.934
2008-07-29 15:30:00,10.73,10.74,10.73,10.73,373485.3884533143,4.1028,4.1067,4.1028,4.1028,373485.3885
2008-07-29 15:35:00,10.73,10.76,10.73,10.76,487289.1423140889,4.1028,4.1143,4.1028,4.1143,487289.1423
2008-07-29 15:40:00,10.76,10.77,10.74,10.74,515799.4773105251,4.1143,4.1181,4.1067,4.1067,515799.4773
2008-07-29 15:45:00,10.74,10.75,10.73,10.74,671180.8030411024,4.1067,4.1105,4.1028,4.1067,671180.803
2008-07-29 15:50:00,10.74,10.76,10.73,10.75,778569.7315276788,4.1067,4.1143,4.1028,4.1105,778569.7315
2008-07-29 15:55:00,10.75,10.75,10.72,10.74,865526.2532668093,4.1105,4.1105,4.099,4.1067,865526.2533
2008-07-30 09:30:00,10.77,10.84,10.71,10.83,454739.8431931575,4.1181,4.1449,4.0952,4.1411,454739.8432
2008-07-30 09:35:00,10.83,10.87,10.83,10.86,435257.7809455928,4.1411,4.1564,4.1411,4.1526,435257.7809
2008-07-30 09:40:00,10.86,10.92,10.86,10.92,509384.6519363269,4.1526,4.1755,4.1526,4.1755,509384.6519
2008-07-30 09:45:00,10.91,10.93,10.82,10.83,466381.5633167023,4.1717,4.1793,4.1373,4.1411,466381.5633
2008-07-30 09:50:00,10.83,10.84,10.81,10.83,354716.0845806605,4.1411,4.1449,4.1334,4.1411,354716.0846
2008-07-30 09:55:00,10.83,10.86,10.83,10.83,362318.8405797101,4.1411,4.1526,4.1411,4.1411,362318.8406
2008-07-30 10:00:00,10.84,10.86,10.82,10.85,451176.051318603,4.1449,4.1526,4.1373,4.1487,451176.0513
2008-07-30 10:05:00,10.86,10.91,10.85,10.91,306010.92896174866,4.1526,4.1717,4.1487,4.1717,306010.929
2008-07-30 10:10:00,10.91,10.94,10.9,10.93,415775.71869802807,4.1717,4.1831,4.1678,4.1793,415775.7187
2008-07-30 10:15:00,10.93,10.94,10.9,10.9,422903.3024471371,4.1793,4.1831,4.1678,4.1678,422903.3024
2008-07-30 10:20:00,10.9,10.94,10.9,10.94,329531.9553338085,4.1678,4.1831,4.1678,4.1831,329531.9553
2008-07-30 10:25:00,10.94,10.96,10.92,10.93,311000.237586125,4.1831,4.1908,4.1755,4.1793,311000.2376
2008-07-30 10:30:00,10.93,10.93,10.87,10.87,412924.6851983844,4.1793,4.1793,4.1564,4.1564,412924.6852
2008-07-30 10:35:00,10.87,10.88,10.83,10.85,469945.35519125685,4.1564,4.1602,4.1411,4.1487,469945.3552
2008-07-30 10:40:00,10.85,10.86,10.77,10.78,724400.0950344501,4.1487,4.1526,4.1181,4.122,724400.095
2008-07-30 10:45:00,10.78,10.8,10.77,10.78,466381.5633167023,4.122,4.1296,4.1181,4.122,466381.5633
2008-07-30 10:50:00,10.77,10.78,10.7,10.71,626039.4392967451,4.1181,4.122,4.0914,4.0952,626039.4393
2008-07-30 10:55:00,10.7,10.71,10.67,10.68,886909.0045141364,4.0914,4.0952,4.0799,4.0837,886909.0045
2008-07-30 11:00:00,10.67,10.73,10.66,10.73,530529.8170586838,4.0799,4.1028,4.0761,4.1028,530529.8171
2008-07-30 11:05:00,10.73,10.75,10.72,10.75,221192.68234735093,4.1028,4.1105,4.099,4.1105,221192.6823
2008-07-30 11:10:00,10.75,10.76,10.74,10.75,241149.91684485623,4.1105,4.1143,4.1067,4.1105,241149.9168
2008-07-30 11:15:00,10.75,10.75,10.72,10.72,265383.70159182703,4.1105,4.1105,4.099,4.099,265383.7016
2008-07-30 11:20:00,10.72,10.73,10.71,10.73,177239.2492278451,4.099,4.1028,4.0952,4.1028,177239.2492
2008-07-30 11:25:00,10.73,10.77,10.73,10.75,169636.49322879544,4.1028,4.1181,4.1028,4.1105,169636.4932
2008-07-30 11:30:00,10.76,10.77,10.75,10.75,141601.33048229985,4.1143,4.1181,4.1105,4.1105,141601.3305
2008-07-30 11:35:00,10.76,10.77,10.75,10.77,245426.4670943217,4.1143,4.1181,4.1105,4.1181,245426.4671
2008-07-30 11:40:00,10.77,10.78,10.76,10.77,168448.56260394392,4.1181,4.122,4.1143,4.1181,168448.5626
2008-07-30 11:45:00,10.77,10.8,10.77,10.78,343311.950582086,4.1181,4.1296,4.1181,4.122,343311.9506
2008-07-30 11:50:00,10.78,10.81,10.78,10.81,288667.14183891664,4.122,4.1334,4.122,4.1334,288667.1418
2008-07-30 11:55:00,10.82,10.82,10.79,10.79,456878.1183178903,4.1373,4.1373,4.1258,4.1258,456878.1183
2008-07-30 12:00:00,10.8,10.8,10.76,10.76,140650.98598241864,4.1296,4.1296,4.1143,4.1143,140650.986
2008-07-30 12:05:00,10.76,10.77,10.75,10.76,239011.6417201236,4.1143,4.1181,4.1105,4.1143,239011.6417
2008-07-30 12:10:00,10.76,10.76,10.72,10.72,180090.28272748872,4.1143,4.1143,4.099,4.099,180090.2827
2008-07-30 12:15:00,10.72,10.72,10.7,10.7,164409.59847944882,4.099,4.099,4.0914,4.0914,164409.5985
2008-07-30 12:20:00,10.7,10.72,10.7,10.7,199097.17272511285,4.0914,4.099,4.0914,4.0914,199097.1727
2008-07-30 12:25:00,10.7,10.7,10.69,10.7,137562.3663578047,4.0914,4.0914,4.0875,4.0914,137562.3664
2008-07-30 12:30:00,10.7,10.7,10.7,10.7,73651.69874079354,4.0914,4.0914,4.0914,4.0914,73651.6987
2008-07-30 12:35:00,10.7,10.7,10.64,10.64,1679971.4896650035,4.0914,4.0914,4.0684,4.0684,1679971.4897
2008-07-30 12:40:00,10.64,10.65,10.62,10.63,335234.0223330958,4.0684,4.0723,4.0608,4.0646,335234.0223
2008-07-30 12:45:00,10.63,10.63,10.57,10.59,269422.6657163222,4.0646,4.0646,4.0417,4.0493,269422.6657
2008-07-30 12:50:00,10.6,10.63,10.6,10.63,219054.4072226182,4.0531,4.0646,4.0531,4.0646,219054.4072
2008-07-30 12:55:00,10.63,10.64,10.63,10.64,113328.58161083392,4.0646,4.0684,4.0646,4.0684,113328.5816
2008-07-30 13:00:00,10.64,10.64,10.64,10.64,149679.2587312901,4.0684,4.0684,4.0684,4.0684,149679.2587
2008-07-30 13:05:00,10.64,10.64,10.6,10.61,207175.10097410312,4.0684,4.0684,4.0531,4.057,207175.101
2008-07-30 13:10:00,10.61,10.63,10.59,10.63,173675.45735329058,4.057,4.0646,4.0493,4.0646,173675.4574
2008-07-30 13:15:00,10.63,10.65,10.62,10.65,179852.6966025184,4.0646,4.0723,4.0608,4.0723,179852.6966
2008-07-30 13:20:00,10.65,10.67,10.65,10.67,211926.8234735092,4.0723,4.0799,4.0723,4.0799,211926.8235
2008-07-30 13:25:00,10.67,10.67,10.65,10.65,97410.31123782371,4.0799,4.0799,4.0723,4.0723,97410.3112
2008-07-30 13:30:00,10.65,10.66,10.63,10.64,230220.9550962224,4.0723,4.0761,4.0646,4.0684,230220.9551
2008-07-30 13:35:00,10.64,10.66,10.64,10.64,176764.0769779045,4.0684,4.0761,4.0684,4.0684,176764.077
2008-07-30 13:40:00,10.64,10.65,10.63,10.65,117605.13186029936,4.0684,4.0723,4.0646,4.0723,117605.1319
2008-07-30 13:45:00,10.65,10.66,10.62,10.62,198622.00047517224,4.0723,4.0761,4.0608,4.0608,198622.0005
2008-07-30 13:50:00,10.62,10.62,10.58,10.58,260631.979092421,4.0608,4.0608,4.0455,4.0455,260631.9791
2008-07-30 13:55:00,10.58,10.6,10.58,10.59,234259.9192207175,4.0455,4.0531,4.0455,4.0493,234259.9192
2008-07-30 14:00:00,10.6,10.6,10.59,10.6,172487.52672843906,4.0531,4.0531,4.0493,4.0531,172487.5267
2008-07-30 14:05:00,10.61,10.62,10.6,10.6,384414.3502019482,4.057,4.0608,4.0531,4.0531,384414.3502
2008-07-30 14:10:00,10.6,10.62,10.58,10.58,399619.86220004753,4.0531,4.0608,4.0455,4.0455,399619.8622
2008-07-30 14:15:00,10.59,10.59,10.56,10.57,386077.4530767403,4.0493,4.0493,4.0378,4.0417,386077.4531
2008-07-30 14:20:00,10.57,10.59,10.56,10.56,286766.4528391542,4.0417,4.0493,4.0378,4.0378,286766.4528
2008-07-30 14:25:00,10.56,10.62,10.56,10.61,788073.1765264908,4.0378,4.0608,4.0378,4.057,788073.1765
2008-07-30 14:30:00,10.61,10.66,10.61,10.65,182941.3162271324,4.057,4.0761,4.057,4.0723,182941.3162
2008-07-30 14:35:00,10.65,10.65,10.62,10.62,162984.08172962698,4.0723,4.0723,4.0608,4.0608,162984.0817
2008-07-30 14:40:00,10.62,10.62,10.61,10.62,129484.43810881444,4.0608,4.0608,4.057,4.0608,129484.4381
2008-07-30 14:45:00,10.62,10.62,10.59,10.59,234972.67759562843,4.0608,4.0608,4.0493,4.0493,234972.6776
2008-07-30 14:50:00,10.59,10.6,10.59,10.6,198622.00047517224,4.0493,4.0531,4.0493,4.0531,198622.0005
2008-07-30 14:55:00,10.6,10.63,10.59,10.63,379425.0415775719,4.0531,4.0646,4.0493,4.0646,379425.0416
2008-07-30 15:00:00,10.63,10.65,10.62,10.62,389878.83107626514,4.0646,4.0723,4.0608,4.0608,389878.8311
2008-07-30 15:05:00,10.62,10.62,10.59,10.59,235210.2637205987,4.0608,4.0608,4.0493,4.0493,235210.2637
2008-07-30 15:10:00,10.59,10.62,10.58,10.62,382988.8334521264,4.0493,4.0608,4.0455,4.0608,382988.8335
2008-07-30 15:15:00,10.62,10.62,10.6,10.61,153005.46448087433,4.0608,4.0608,4.0531,4.057,153005.4645
2008-07-30 15:20:00,10.61,10.67,10.61,10.66,323829.88833452127,4.057,4.0799,4.057,4.0761,323829.8883
2008-07-30 15:25:00,10.65,10.68,10.65,10.68,312663.3404609171,4.0723,4.0837,4.0723,4.0837,312663.3405
2008-07-30 15:30:00,10.69,10.7,10.68,10.69,559040.15205512,4.0875,4.0914,4.0837,4.0875,559040.1521
2008-07-30 15:35:00,10.69,10.73,10.68,10.72,459016.39344262297,4.0875,4.1028,4.0837,4.099,459016.3934
2008-07-30 15:40:00,10.72,10.75,10.7,10.74,519838.4414350202,4.099,4.1105,4.0914,4.1067,519838.4414
2008-07-30 15:45:00,10.74,10.75,10.71,10.72,435495.3670705631,4.1067,4.1105,4.0952,4.099,435495.3671
2008-07-30 15:50:00,10.72,10.72,10.69,10.69,390116.4172012355,4.099,4.099,4.0875,4.0875,390116.4172
2008-07-30 15:55:00,10.69,10.73,10.69,10.72,702542.1715371823,4.0875,4.1028,4.0875,4.099,702542.1715
2008-07-31 09:30:00,10.57,10.67,10.53,10.65,427892.61107151344,4.0417,4.0799,4.0264,4.0723,427892.6111
2008-07-31 09:35:00,10.65,10.69,10.62,10.67,249703.0173437872,4.0723,4.0875,4.0608,4.0799,249703.0173
2008-07-31 09:40:00,10.67,10.7,10.63,10.65,327868.8524590164,4.0799,4.0914,4.0646,4.0723,327868.8525
2008-07-31 09:45:00,10.65,10.7,10.63,10.7,202185.7923497268,4.0723,4.0914,4.0646,4.0914,202185.7923
2008-07-31 09:50:00,10.7,10.79,10.7,10.75,306723.6873366595,4.0914,4.1258,4.0914,4.1105,306723.6873
2008-07-31 09:55:00,10.75,10.77,10.73,10.77,322641.9577096698,4.1105,4.1181,4.1028,4.1181,322641.9577
2008-07-31 10:00:00,10.77,10.77,10.72,10.72,218579.2349726776,4.1181,4.1181,4.099,4.099,218579.235
2008-07-31 10:05:00,10.72,10.8,10.72,10.78,332382.9888334521,4.099,4.1296,4.099,4.122,332382.9888
2008-07-31 10:10:00,10.78,10.83,10.77,10.82,257305.7733428368,4.122,4.1411,4.1181,4.1373,257305.7733
2008-07-31 10:15:00,10.82,10.83,10.79,10.82,336184.366832977,4.1373,4.1411,4.1258,4.1373,336184.3668
2008-07-31 10:20:00,10.82,10.83,10.8,10.82,279163.69684010453,4.1373,4.1411,4.1296,4.1373,279163.6968
2008-07-31 10:25:00,10.82,10.86,10.81,10.84,480636.7308149205,4.1373,4.1526,4.1334,4.1449,480636.7308
2008-07-31 10:30:00,10.84,10.85,10.81,10.82,179852.6966025184,4.1449,4.1487,4.1334,4.1373,179852.6966
2008-07-31 10:35:00,10.82,10.82,10.79,10.82,271085.76859111426,4.1373,4.1373,4.1258,4.1373,271085.7686
2008-07-31 10:40:00,10.82,10.82,10.76,10.76,497742.9318127821,4.1373,4.1373,4.1143,4.1143,497742.9318
2008-07-31 10:45:00,10.76,10.76,10.73,10.74,470658.11356616777,4.1143,4.1143,4.1028,4.1067,470658.1136
2008-07-31 10:50:00,10.74,10.75,10.7,10.73,410786.4100736517,4.1067,4.1105,4.0914,4.1028,410786.4101
2008-07-31 10:55:00,10.73,10.75,10.73,10.74,273461.6298408173,4.1028,4.1105,4.1028,4.1067,273461.6298
2008-07-31 11:00:00,10.73,10.74,10.72,10.73,362794.0128296508,4.1028,4.1067,4.099,4.1028,362794.0128
2008-07-31 11:05:00,10.73,10.73,10.72,10.72,180565.45497742933,4.1028,4.1028,4.099,4.099,180565.455
2008-07-31 11:10:00,10.71,10.72,10.7,10.71,73176.52649085294,4.0952,4.099,4.0914,4.0952,73176.5265
2008-07-31 11:15:00,10.71,10.74,10.71,10.72,211689.23734853885,4.0952,4.1067,4.0952,4.099,211689.2373
2008-07-31 11:20:00,10.72,10.74,10.7,10.74,226419.57709669755,4.099,4.1067,4.0914,4.1067,226419.5771
2008-07-31 11:25:00,10.74,10.75,10.7,10.7,149441.6726063198,4.1067,4.1105,4.0914,4.0914,149441.6726
2008-07-31 11:30:00,10.7,10.7,10.68,10.69,208838.20384889524,4.0914,4.0914,4.0837,4.0875,208838.2038
2008-07-31 11:35:00,10.69,10.69,10.66,10.67,176051.3186029936,4.0875,4.0875,4.0761,4.0799,176051.3186
2008-07-31 11:40:00,10.67,10.67,10.65,10.66,488714.65906391066,4.0799,4.0799,4.0723,4.0761,488714.6591
2008-07-31 11:45:00,10.65,10.66,10.64,10.66,465906.3910667617,4.0723,4.0761,4.0684,4.0761,465906.3911
2008-07-31 11:50:00,10.65,10.68,10.65,10.67,268947.4934663816,4.0723,4.0837,4.0723,4.0799,268947.4935
2008-07-31 11:55:00,10.67,10.71,10.66,10.7,375861.24970301735,4.0799,4.0952,4.0761,4.0914,375861.2497
2008-07-31 12:00:00,10.7,10.72,10.7,10.71,151104.7754811119,4.0914,4.099,4.0914,4.0952,151104.7755
2008-07-31 12:05:00,10.71,10.72,10.7,10.7,122119.2682347351,4.0952,4.099,4.0914,4.0914,122119.2682
2008-07-31 12:10:00,10.7,10.7,10.65,10.66,482537.41981468286,4.0914,4.0914,4.0723,4.0761,482537.4198
2008-07-31 12:15:00,10.66,10.66,10.61,10.63,422190.5440722262,4.0761,4.0761,4.057,4.0646,422190.5441
2008-07-31 12:20:00,10.63,10.65,10.61,10.64,186980.28035162747,4.0646,4.0723,4.057,4.0684,186980.2804
2008-07-31 12:25:00,10.65,10.66,10.64,10.64,84818.24661439772,4.0723,4.0761,4.0684,4.0684,84818.2466
2008-07-31 12:30:00,10.64,10.66,10.64,10.66,180327.868852459,4.0684,4.0761,4.0684,4.0761,180327.8689
2008-07-31 12:35:00,10.66,10.67,10.64,10.64,269660.2518412925,4.0761,4.0799,4.0684,4.0684,269660.2518
2008-07-31 12:40:00,10.64,10.67,10.63,10.64,679258.7312900927,4.0684,4.0799,4.0646,4.0684,679258.7313
2008-07-31 12:45:00,10.64,10.66,10.64,10.64,219291.9933475885,4.0684,4.0761,4.0684,4.0684,219291.9933
2008-07-31 12:50:00,10.65,10.65,10.62,10.63,237823.71109527204,4.0723,4.0723,4.0608,4.0646,237823.7111
2008-07-31 12:55:00,10.63,10.64,10.61,10.64,145640.29460679495,4.0646,4.0684,4.057,4.0684,145640.2946
2008-07-31 13:00:00,10.64,10.68,10.64,10.66,329769.54145877884,4.0684,4.0837,4.0684,4.0761,329769.5415
2008-07-31 13:05:00,10.66,10.66,10.65,10.66,130197.19648372536,4.0761,4.0761,4.0723,4.0761,130197.1965
2008-07-31 13:10:00,10.66,10.68,10.66,10.68,473509.1470658114,4.0761,4.0837,4.0761,4.0837,473509.1471
2008-07-31 13:15:00,10.68,10.72,10.68,10.7,186742.6942266572,4.0837,4.099,4.0837,4.0914,186742.6942
2008-07-31 13:20:00,10.7,10.7,10.68,10.68,114516.51223568544,4.0914,4.0914,4.0837,4.0837,114516.5122
2008-07-31 13:25:00,10.68,10.69,10.65,10.66,224756.47422190543,4.0837,4.0875,4.0723,4.0761,224756.4742
2008-07-31 13:30:00,10.65,10.67,10.65,10.66,127108.57685911145,4.0723,4.0799,4.0723,4.0761,127108.5769
2008-07-31 13:35:00,10.66,10.67,10.65,10.67,110952.72036113092,4.0761,4.0799,4.0723,4.0799,110952.7204
2008-07-31 13:40:00,10.67,10.7,10.67,10.69,206224.7564742219,4.0799,4.0914,4.0799,4.0875,206224.7565
2008-07-31 13:45:00,10.69,10.69,10.69,10.69,128534.09360893324,4.0875,4.0875,4.0875,4.0875,128534.0936
2008-07-31 13:50:00,10.69,10.69,10.68,10.68,140413.39985744833,4.0875,4.0875,4.0837,4.0837,140413.3999
2008-07-31 13:55:00,10.69,10.69,10.66,10.66,171537.18222855785,4.0875,4.0875,4.0761,4.0761,171537.1822
2008-07-31 14:00:00,10.66,10.68,10.66,10.67,241862.6752197672,4.0761,4.0837,4.0761,4.0799,241862.6752
2008-07-31 14:05:00,10.67,10.68,10.67,10.68,365407.4602043241,4.0799,4.0837,4.0799,4.0837,365407.4602
2008-07-31 14:10:00,10.68,10.68,10.67,10.67,154193.39510572582,4.0837,4.0837,4.0799,4.0799,154193.3951
2008-07-31 14:15:00,10.67,10.7,10.67,10.69,504157.7571869803,4.0799,4.0914,4.0799,4.0875,504157.7572
2008-07-31 14:20:00,10.69,10.72,10.69,10.7,765502.4946543123,4.0875,4.099,4.0875,4.0914,765502.4947
2008-07-31 14:25:00,10.7,10.7,10.68,10.69,372059.8717034925,4.0914,4.0914,4.0837,4.0875,372059.8717
2008-07-31 14:30:00,10.69,10.71,10.69,10.7,412924.6851983844,4.0875,4.0952,4.0875,4.0914,412924.6852
2008-07-31 14:35:00,10.7,10.73,10.68,10.72,693276.3126633405,4.0914,4.1028,4.0837,4.099,693276.3127
2008-07-31 14:40:00,10.72,10.73,10.71,10.72,175813.73247802327,4.099,4.1028,4.0952,4.099,175813.7325
2008-07-31 14:45:00,10.72,10.72,10.69,10.7,266809.21834164887,4.099,4.099,4.0875,4.0914,266809.2183
2008-07-31 14:50:00,10.7,10.71,10.68,10.69,304110.23996198626,4.0914,4.0952,4.0837,4.0875,304110.24
2008-07-31 14:55:00,10.68,10.7,10.68,10.69,299120.9313376099,4.0837,4.0914,4.0837,4.0875,299120.9313
2008-07-31 15:00:00,10.68,10.71,10.68,10.68,367308.1492040865,4.0837,4.0952,4.0837,4.0837,367308.1492
2008-07-31 15:05:00,10.69,10.7,10.67,10.67,527441.1974340698,4.0875,4.0914,4.0799,4.0799,527441.1974
2008-07-31 15:10:00,10.67,10.69,10.67,10.69,204086.4813494892,4.0799,4.0875,4.0799,4.0875,204086.4813
2008-07-31 15:15:00,10.7,10.7,10.65,10.65,362556.4267046804,4.0914,4.0914,4.0723,4.0723,362556.4267
2008-07-31 15:20:00,10.65,10.66,10.63,10.65,430030.8861962461,4.0723,4.0761,4.0646,4.0723,430030.8862
2008-07-31 15:25:00,10.65,10.66,10.65,10.66,242100.26134473743,4.0723,4.0761,4.0723,4.0761,242100.2613
2008-07-31 15:30:00,10.66,10.66,10.62,10.64,381563.3167023046,4.0761,4.0761,4.0608,4.0684,381563.3167
2008-07-31 15:35:00,10.64,10.66,10.63,10.65,388690.9004514137,4.0684,4.0761,4.0646,4.0723,388690.9005
2008-07-31 15:40:00,10.65,10.67,10.63,10.64,550249.4654312189,4.0723,4.0799,4.0646,4.0684,550249.4654
2008-07-31 15:45:00,10.64,10.65,10.61,10.61,460679.4963174151,4.0684,4.0723,4.057,4.057,460679.4963
2008-07-31 15:50:00,10.61,10.61,10.57,10.57,1052268.9474934663,4.057,4.057,4.0417,4.0417,1052268.9475
2008-07-31 15:55:00,10.57,10.6,10.56,10.59,1874079.35376574,4.0417,4.0531,4.0378,4.0493,1874079.3538
2008-08-01 09:30:00,10.64,10.64,10.48,10.49,603231.1712995961,4.0684,4.0684,4.0073,4.0111,603231.1713
2008-08-01 09:35:00,10.48,10.49,10.43,10.44,535281.5395580898,4.0073,4.0111,3.9881,3.992,535281.5396
2008-08-01 09:40:00,10.44,10.45,10.36,10.38,693038.7265383701,3.992,3.9958,3.9614,3.969,693038.7265
2008-08-01 09:45:00,10.39,10.4,10.32,10.34,663815.6331670231,3.9728,3.9767,3.9461,3.9537,663815.6332
2008-08-01 09:50:00,10.34,10.35,10.23,10.3,1140650.9859824188,3.9537,3.9575,3.9117,3.9384,1140650.986
2008-08-01 09:55:00,10.3,10.3,10.26,10.27,677120.4561653599,3.9384,3.9384,3.9231,3.927,677120.4562
2008-08-01 10:00:00,10.27,10.3,10.23,10.23,922309.3371347112,3.927,3.9384,3.9117,3.9117,922309.3371
2008-08-01 10:05:00,10.23,10.24,10.14,10.15,3513898.788310763,3.9117,3.9155,3.8772,3.8811,3513898.7883
2008-08-01 10:10:00,10.16,10.23,10.15,10.18,1692801.1404133998,3.8849,3.9117,3.8811,3.8925,1692801.1404
2008-08-01 10:15:00,10.17,10.19,10.15,10.16,1198859.5866001423,3.8887,3.8964,3.8811,3.8849,1198859.5866
2008-08-01 10:20:00,10.15,10.15,10.11,10.12,779757.6621525303,3.8811,3.8811,3.8658,3.8696,779757.6622
2008-08-01 10:25:00,10.12,10.13,10.11,10.12,906391.0667617013,3.8696,3.8734,3.8658,3.8696,906391.0668
2008-08-01 10:30:00,10.12,10.13,10.11,10.13,1346875.7424566406,3.8696,3.8734,3.8658,3.8734,1346875.7425
2008-08-01 10:35:00,10.13,10.13,10.11,10.12,1487764.3145640297,3.8734,3.8734,3.8658,3.8696,1487764.3146
2008-08-01 10:40:00,10.12,10.14,10.11,10.12,1178189.5937277265,3.8696,3.8772,3.8658,3.8696,1178189.5937
2008-08-01 10:45:00,10.12,10.12,10.11,10.11,871228.3202660965,3.8696,3.8696,3.8658,3.8658,871228.3203
2008-08-01 10:50:00,10.11,10.11,10.1,10.11,2357804.7042052746,3.8658,3.8658,3.8619,3.8658,2357804.7042
2008-08-01 10:55:00,10.11,10.11,10.1,10.11,1557377.049180328,3.8658,3.8658,3.8619,3.8658,1557377.0492
2008-08-01 11:00:00,10.11,10.11,10.08,10.09,2540508.4343074365,3.8658,3.8658,3.8543,3.8581,2540508.4343
2008-08-01 11:05:00,10.08,10.09,10.04,10.06,818484.2005226895,3.8543,3.8581,3.839,3.8467,818484.2005
2008-08-01 11:10:00,10.06,10.08,10.06,10.06,655975.2910430031,3.8467,3.8543,3.8467,3.8467,655975.291
2008-08-01 11:15:00,10.07,10.07,10.06,10.06,406272.273699216,3.8505,3.8505,3.8467,3.8467,406272.2737
2008-08-01 11:20:00,10.06,10.06,10.04,10.05,810406.2722736993,3.8467,3.8467,3.839,3.8428,810406.2723
2008-08-01 11:25:00,10.05,10.09,10.05,10.08,910192.444761226,3.8428,3.8581,3.8428,3.8543,910192.4448
2008-08-01 11:30:00,10.08,10.18,10.08,10.17,1995485.8636255644,3.8543,3.8925,3.8543,3.8887,1995485.8636
2008-08-01 11:35:00,10.17,10.24,10.16,10.24,653124.2575433595,3.8887,3.9155,3.8849,3.9155,653124.2575
2008-08-01 11:40:00,10.24,10.24,10.2,10.22,375148.4913281064,3.9155,3.9155,3.9002,3.9078,375148.4913
2008-08-01 11:45:00,10.22,10.24,10.19,10.24,622238.0612972203,3.9078,3.9155,3.8964,3.9155,622238.0613
2008-08-01 11:50:00,10.24,10.25,10.21,10.21,440722.2618199097,3.9155,3.9193,3.904,3.904,440722.2618
2008-08-01 11:55:00,10.21,10.24,10.21,10.23,526966.0251841292,3.904,3.9155,3.904,3.9117,526966.0252
2008-08-01 12:00:00,10.24,10.24,10.19,10.22,625326.6809218342,3.9155,3.9155,3.8964,3.9078,625326.6809
2008-08-01 12:05:00,10.22,10.23,10.21,10.22,243763.3642195296,3.9078,3.9117,3.904,3.9078,243763.3642
2008-08-01 12:10:00,10.22,10.24,10.22,10.24,284390.5915894512,3.9078,3.9155,3.9078,3.9155,284390.5916
2008-08-01 12:15:00,10.24,10.24,10.23,10.23,237110.95272036115,3.9155,3.9155,3.9117,3.9117,237110.9527
2008-08-01 12:20:00,10.23,10.25,10.23,10.24,173913.04347826086,3.9117,3.9193,3.9117,3.9155,173913.0435
2008-08-01 12:25:00,10.24,10.25,10.24,10.24,148728.91423140888,3.9155,3.9193,3.9155,3.9155,148728.9142
2008-08-01 12:30:00,10.24,10.25,10.2,10.22,535994.2979330007,3.9155,3.9193,3.9002,3.9078,535994.2979
2008-08-01 12:35:00,10.22,10.24,10.22,10.24,153243.05060584462,3.9078,3.9155,3.9078,3.9155,153243.0506
2008-08-01 12:40:00,10.24,10.24,10.2,10.21,427417.4388215728,3.9155,3.9155,3.9002,3.904,427417.4388
2008-08-01 12:45:00,10.21,10.22,10.21,10.21,114516.51223568544,3.904,3.9078,3.904,3.904,114516.5122
2008-08-01 12:50:00,10.21,10.22,10.18,10.19,334758.85008315515,3.904,3.9078,3.8925,3.8964,334758.8501
2008-08-01 12:55:00,10.19,10.21,10.18,10.19,122594.4404846757,3.8964,3.904,3.8925,3.8964,122594.4405
2008-08-01 13:00:00,10.19,10.24,10.19,10.24,406985.0320741269,3.8964,3.9155,3.8964,3.9155,406985.0321
2008-08-01 13:05:00,10.23,10.26,10.23,10.26,323829.88833452127,3.9117,3.9231,3.9117,3.9231,323829.8883
2008-08-01 13:10:00,10.26,10.29,10.26,10.29,273936.80209075793,3.9231,3.9346,3.9231,3.9346,273936.8021
2008-08-01 13:15:00,10.29,10.32,10.29,10.31,411736.7545735329,3.9346,3.9461,3.9346,3.9422,411736.7546
2008-08-01 13:20:00,10.32,10.34,10.31,10.34,322166.78545972914,3.9461,3.9537,3.9422,3.9537,322166.7855
2008-08-01 13:25:00,10.34,10.37,10.34,10.36,346400.57020669995,3.9537,3.9652,3.9537,3.9614,346400.5702
2008-08-01 13:30:00,10.36,10.36,10.32,10.34,384414.3502019482,3.9614,3.9614,3.9461,3.9537,384414.3502
2008-08-01 13:35:00,10.34,10.36,10.33,10.36,194107.8641007365,3.9537,3.9614,3.9499,3.9614,194107.8641
2008-08-01 13:40:00,10.36,10.4,10.35,10.38,341173.6754573533,3.9614,3.9767,3.9575,3.969,341173.6755
2008-08-01 13:45:00,10.38,10.38,10.35,10.38,283677.83321454027,3.969,3.969,3.9575,3.969,283677.8332
2008-08-01 13:50:00,10.38,10.42,10.38,10.39,443573.29531955335,3.969,3.9843,3.969,3.9728,443573.2953
2008-08-01 13:55:00,10.39,10.4,10.37,10.38,335234.0223330958,3.9728,3.9767,3.9652,3.969,335234.0223
2008-08-01 14:00:00,10.38,10.38,10.33,10.34,373960.56070325495,3.969,3.969,3.9499,3.9537,373960.5607
2008-08-01 14:05:00,10.34,10.35,10.33,10.35,262057.4958422428,3.9537,3.9575,3.9499,3.9575,262057.4958
2008-08-01 14:10:00,10.35,10.35,10.32,10.34,296982.6562128772,3.9575,3.9575,3.9461,3.9537,296982.6562
2008-08-01 14:15:00,10.33,10.37,10.32,10.37,322404.3715846995,3.9499,3.9652,3.9461,3.9652,322404.3716
2008-08-01 14:20:00,10.37,10.41,10.37,10.39,313613.6849607983,3.9652,3.9805,3.9652,3.9728,313613.685
2008-08-01 14:25:00,10.39,10.4,10.38,10.4,223330.9574720836,3.9728,3.9767,3.969,3.9767,223330.9575
2008-08-01 14:30:00,10.4,10.4,10.38,10.38,338085.0558327394,3.9767,3.9767,3.969,3.969,338085.0558
2008-08-01 14:35:00,10.38,10.38,10.37,10.38,296507.48396293656,3.969,3.969,3.9652,3.969,296507.484
2008-08-01 14:40:00,10.37,10.42,10.35,10.42,441435.0201948207,3.9652,3.9843,3.9575,3.9843,441435.0202
2008-08-01 14:45:00,10.41,10.45,10.4,10.45,324067.47445949155,3.9805,3.9958,3.9767,3.9958,324067.4745
2008-08-01 14:50:00,10.45,10.45,10.4,10.41,624851.5086718936,3.9958,3.9958,3.9767,3.9805,624851.5087
2008-08-01 14:55:00,10.41,10.43,10.41,10.43,679733.9035400333,3.9805,3.9881,3.9805,3.9881,679733.9035
2008-08-01 15:00:00,10.42,10.43,10.4,10.4,696840.104537895,3.9843,3.9881,3.9767,3.9767,696840.1045
2008-08-01 15:05:00,10.4,10.4,10.37,10.39,388453.31432644336,3.9767,3.9767,3.9652,3.9728,388453.3143
2008-08-01 15:10:00,10.39,10.43,10.39,10.41,614635.3052981707,3.9728,3.9881,3.9728,3.9805,614635.3053
2008-08-01 15:15:00,10.4,10.42,10.4,10.4,756236.6357804704,3.9767,3.9843,3.9767,3.9767,756236.6358
2008-08-01 15:20:00,10.4,10.4,10.38,10.39,594678.0708006653,3.9767,3.9767,3.969,3.9728,594678.0708
2008-08-01 15:25:00,10.38,10.4,10.38,10.4,411499.1684485626,3.969,3.9767,3.969,3.9767,411499.1684
2008-08-01 15:30:00,10.4,10.4,10.38,10.39,825611.7842717986,3.9767,3.9767,3.969,3.9728,825611.7843
2008-08-01 15:35:00,10.4,10.42,10.39,10.4,504395.3433119506,3.9767,3.9843,3.9728,3.9767,504395.3433
2008-08-01 15:40:00,10.4,10.42,10.4,10.42,459966.7379425042,3.9767,3.9843,3.9767,3.9843,459966.7379
2008-08-01 15:45:00,10.41,10.42,10.39,10.39,691850.7959135186,3.9805,3.9843,3.9728,3.9728,691850.7959
2008-08-01 15:50:00,10.39,10.39,10.36,10.38,934188.6433832264,3.9728,3.9728,3.9614,3.969,934188.6434
2008-08-01 15:55:00,10.38,10.38,10.33,10.35,1943692.0883820383,3.969,3.969,3.9499,3.9575,1943692.0884
2008-08-04 09:30:00,10.33,10.36,10.23,10.25,333095.747208363,3.9499,3.9614,3.9117,3.9193,333095.7472
2008-08-04 09:35:00,10.26,10.32,10.24,10.3,328344.024708957,3.9231,3.9461,3.9155,3.9384,328344.0247
2008-08-04 09:40:00,10.3,10.35,10.3,10.35,397481.5870753148,3.9384,3.9575,3.9384,3.9575,397481.5871
2008-08-04 09:45:00,10.34,10.35,10.27,10.27,844618.6742694227,3.9537,3.9575,3.927,3.927,844618.6743
2008-08-04 09:50:00,10.28,10.37,10.28,10.34,420527.4411974341,3.9308,3.9652,3.9308,3.9537,420527.4412
2008-08-04 09:55:00,10.34,10.35,10.31,10.32,325017.8189593728,3.9537,3.9575,3.9422,3.9461,325017.819
2008-08-04 10:00:00,10.32,10.35,10.31,10.33,366832.9769541459,3.9461,3.9575,3.9422,3.9499,366832.977
2008-08-04 10:05:00,10.33,10.33,10.31,10.32,394868.1397006415,3.9499,3.9499,3.9422,3.9461,394868.1397
2008-08-04 10:10:00,10.32,10.35,10.32,10.34,314088.8572107389,3.9461,3.9575,3.9461,3.9537,314088.8572
2008-08-04 10:15:00,10.34,10.38,10.33,10.38,216678.5459729152,3.9537,3.969,3.9499,3.969,216678.546
2008-08-04 10:20:00,10.38,10.44,10.38,10.43,461154.66856735566,3.969,3.992,3.969,3.9881,461154.6686
2008-08-04 10:25:00,10.43,10.47,10.43,10.44,349726.77595628414,3.9881,4.0034,3.9881,3.992,349726.776
2008-08-04 10:30:00,10.45,10.47,10.43,10.45,242813.0197196484,3.9958,4.0034,3.9881,3.9958,242813.0197
2008-08-04 10:35:00,10.45,10.47,10.44,10.46,158232.35923022096,3.9958,4.0034,3.992,3.9996,158232.3592
2008-08-04 10:40:00,10.46,10.52,10.46,10.47,465193.6326918508,3.9996,4.0225,3.9996,4.0034,465193.6327
2008-08-04 10:45:00,10.47,10.48,10.43,10.47,326680.9218341649,4.0034,4.0073,3.9881,4.0034,326680.9218
2008-08-04 10:50:00,10.47,10.48,10.46,10.46,165359.94297933002,4.0034,4.0073,3.9996,3.9996,165359.943
2008-08-04 10:55:00,10.46,10.48,10.46,10.48,143739.60560703254,3.9996,4.0073,3.9996,4.0073,143739.6056
2008-08-04 11:00:00,10.48,10.48,10.46,10.47,200522.68947493468,4.0073,4.0073,3.9996,4.0034,200522.6895
2008-08-04 11:05:00,10.47,10.48,10.46,10.48,131622.71323354717,4.0034,4.0073,3.9996,4.0073,131622.7132
2008-08-04 11:10:00,10.48,10.5,10.48,10.48,151342.3616060822,4.0073,4.0149,4.0073,4.0073,151342.3616
2008-08-04 11:15:00,10.48,10.51,10.47,10.51,193632.6918507959,4.0073,4.0187,4.0034,4.0187,193632.6919
2008-08-04 11:20:00,10.51,10.51,10.47,10.5,138987.88310762652,4.0187,4.0187,4.0034,4.0149,138987.8831
2008-08-04 11:25:00,10.5,10.56,10.5,10.52,299596.1035875505,4.0149,4.0378,4.0149,4.0225,299596.1036
2008-08-04 11:30:00,10.52,10.61,10.52,10.58,348776.43145640293,4.0225,4.057,4.0225,4.0455,348776.4315
2008-08-04 11:35:00,10.58,10.61,10.56,10.61,327868.8524590164,4.0455,4.057,4.0378,4.057,327868.8525
2008-08-04 11:40:00,10.61,10.64,10.6,10.6,304585.4122119268,4.057,4.0684,4.0531,4.0531,304585.4122
2008-08-04 11:45:00,10.6,10.6,10.55,10.56,173437.87122832026,4.0531,4.0531,4.034,4.0378,173437.8712
2008-08-04 11:50:00,10.56,10.58,10.56,10.57,180803.0411023996,4.0378,4.0455,4.0378,4.0417,180803.0411
2008-08-04 11:55:00,10.57,10.59,10.56,10.59,266809.21834164887,4.0417,4.0493,4.0378,4.0493,266809.2183
2008-08-04 12:00:00,10.59,10.6,10.58,10.59,238298.88334521264,4.0493,4.0531,4.0455,4.0493,238298.8833
2008-08-04 12:05:00,10.59,10.6,10.57,10.59,239486.81397006416,4.0493,4.0531,4.0417,4.0493,239486.814
2008-08-04 12:10:00,10.59,10.64,10.57,10.58,432406.7474459492,4.0493,4.0684,4.0417,4.0455,432406.7474
2008-08-04 12:15:00,10.58,10.61,10.56,10.61,359942.9793300072,4.0455,4.057,4.0378,4.057,359942.9793
2008-08-04 12:20:00,10.61,10.62,10.6,10.6,332145.4027084818,4.057,4.0608,4.0531,4.0531,332145.4027
2008-08-04 12:25:00,10.6,10.6,10.59,10.59,218104.062722737,4.0531,4.0531,4.0493,4.0493,218104.0627
2008-08-04 12:30:00,10.58,10.59,10.58,10.58,71751.00974103113,4.0455,4.0493,4.0455,4.0455,71751.0097
2008-08-04 12:35:00,10.58,10.58,10.55,10.57,308149.20408648136,4.0455,4.0455,4.034,4.0417,308149.2041
2008-08-04 12:40:00,10.57,10.58,10.56,10.57,108814.4452363982,4.0417,4.0455,4.0378,4.0417,108814.4452
2008-08-04 12:45:00,10.57,10.58,10.52,10.52,198146.82822523164,4.0417,4.0455,4.0225,4.0225,198146.8282
2008-08-04 12:50:00,10.52,10.53,10.51,10.51,141838.91660727013,4.0225,4.0264,4.0187,4.0187,141838.9166
2008-08-04 12:55:00,10.51,10.53,10.51,10.52,143977.19173200286,4.0187,4.0264,4.0187,4.0225,143977.1917
2008-08-04 13:00:00,10.52,10.54,10.52,10.53,215490.61534806367,4.0225,4.0302,4.0225,4.0264,215490.6153
2008-08-04 13:05:00,10.53,10.53,10.51,10.51,121881.6821097648,4.0264,4.0264,4.0187,4.0187,121881.6821
2008-08-04 13:10:00,10.51,10.53,10.5,10.53,140650.98598241864,4.0187,4.0264,4.0149,4.0264,140650.986
2008-08-04 13:15:00,10.53,10.56,10.53,10.55,341886.4338322642,4.0264,4.0378,4.0264,4.034,341886.4338
2008-08-04 13:20:00,10.55,10.56,10.49,10.49,304347.82608695654,4.034,4.0378,4.0111,4.0111,304347.8261
2008-08-04 13:25:00,10.49,10.5,10.48,10.5,149679.2587312901,4.0111,4.0149,4.0073,4.0149,149679.2587
2008-08-04 13:30:00,10.49,10.51,10.49,10.5,192444.7612259444,4.0111,4.0187,4.0111,4.0149,192444.7612
2008-08-04 13:35:00,10.5,10.52,10.5,10.52,191732.0028510335,4.0149,4.0225,4.0149,4.0225,191732.0029
2008-08-04 13:40:00,10.52,10.53,10.51,10.52,110952.72036113092,4.0225,4.0264,4.0187,4.0225,110952.7204
2008-08-04 13:45:00,10.52,10.53,10.51,10.53,132335.47160845806,4.0225,4.0264,4.0187,4.0264,132335.4716
2008-08-04 13:50:00,10.52,10.53,10.52,10.52,152767.87835590402,4.0225,4.0264,4.0225,4.0225,152767.8784
2008-08-04 13:55:00,10.52,10.54,10.52,10.54,473746.73319078167,4.0225,4.0302,4.0225,4.0302,473746.7332
2008-08-04 14:00:00,10.54,10.55,10.53,10.55,170824.42385364696,4.0302,4.034,4.0264,4.034,170824.4239
2008-08-04 14:05:00,10.55,10.55,10.54,10.54,162033.73722974578,4.034,4.034,4.0302,4.0302,162033.7372
2008-08-04 14:10:00,10.55,10.56,10.54,10.55,140175.81373247804,4.034,4.0378,4.0302,4.034,140175.8137
2008-08-04 14:15:00,10.55,10.56,10.55,10.55,174388.21572820147,4.034,4.0378,4.034,4.034,174388.2157
2008-08-04 14:20:00,10.56,10.59,10.56,10.59,297220.2423378475,4.0378,4.0493,4.0378,4.0493,297220.2423
2008-08-04 14:25:00,10.58,10.59,10.58,10.59,209788.54834877644,4.0455,4.0493,4.0455,4.0493,209788.5483
2008-08-04 14:30:00,10.59,10.6,10.56,10.57,133523.40223330958,4.0493,4.0531,4.0378,4.0417,133523.4022
2008-08-04 14:35:00,10.57,10.59,10.57,10.59,121644.09598479448,4.0417,4.0493,4.0417,4.0493,121644.096
2008-08-04 14:40:00,10.59,10.61,10.59,10.6,114516.51223568544,4.0493,4.057,4.0493,4.0531,114516.5122
2008-08-04 14:45:00,10.6,10.61,10.59,10.59,175576.146353053,4.0531,4.057,4.0493,4.0493,175576.1464
2008-08-04 14:50:00,10.6,10.6,10.59,10.59,107151.34236160608,4.0531,4.0531,4.0493,4.0493,107151.3424
2008-08-04 14:55:00,10.59,10.6,10.59,10.59,123069.6127346163,4.0493,4.0531,4.0493,4.0493,123069.6127
2008-08-04 15:00:00,10.59,10.59,10.59,10.59,64861.01211689237,4.0493,4.0493,4.0493,4.0493,64861.0121
2008-08-04 15:05:00,10.59,10.59,10.59,10.59,135424.091233072,4.0493,4.0493,4.0493,4.0493,135424.0912
2008-08-04 15:10:00,10.59,10.59,10.59,10.59,148253.74198146828,4.0493,4.0493,4.0493,4.0493,148253.742
2008-08-04 15:15:00,10.59,10.6,10.58,10.59,361843.6683297696,4.0493,4.0531,4.0455,4.0493,361843.6683
2008-08-04 15:20:00,10.59,10.59,10.56,10.56,360893.3238298884,4.0493,4.0493,4.0378,4.0378,360893.3238
2008-08-04 15:25:00,10.56,10.57,10.56,10.56,190068.8999762414,4.0378,4.0417,4.0378,4.0378,190068.9
2008-08-04 15:30:00,10.56,10.56,10.54,10.56,349964.3620812545,4.0378,4.0378,4.0302,4.0378,349964.3621
2008-08-04 15:35:00,10.56,10.58,10.56,10.57,322641.9577096698,4.0378,4.0455,4.0378,4.0417,322641.9577
2008-08-04 15:40:00,10.58,10.58,10.5,10.51,673081.4920408648,4.0455,4.0455,4.0149,4.0187,673081.492
2008-08-04 15:45:00,10.51,10.55,10.51,10.55,633404.6091708244,4.0187,4.034,4.0187,4.034,633404.6092
2008-08-04 15:50:00,10.55,10.56,10.55,10.56,772630.0784034212,4.034,4.0378,4.034,4.0378,772630.0784
2008-08-04 15:55:00,10.56,10.59,10.53,10.54,1636730.814920409,4.0378,4.0493,4.0264,4.0302,1636730.8149
2008-08-05 09:30:00,10.7,10.7,10.63,10.63,454977.4293181278,4.0914,4.0914,4.0646,4.0646,454977.4293
2008-08-05 09:35:00,10.63,10.63,10.58,10.6,225469.23259681635,4.0646,4.0646,4.0455,4.0531,225469.2326
2008-08-05 09:40:00,10.59,10.62,10.57,10.6,267521.9767165598,4.0493,4.0608,4.0417,4.0531,267521.9767
2008-08-05 09:45:00,10.6,10.6,10.53,10.54,308624.37633642193,4.0531,4.0531,4.0264,4.0302,308624.3763
2008-08-05 09:50:00,10.53,10.62,10.53,10.59,318365.4074602043,4.0264,4.0608,4.0264,4.0493,318365.4075
2008-08-05 09:55:00,10.59,10.66,10.59,10.65,246376.8115942029,4.0493,4.0761,4.0493,4.0723,246376.8116
2008-08-05 10:00:00,10.65,10.69,10.64,10.66,490615.34806367307,4.0723,4.0875,4.0684,4.0761,490615.3481
2008-08-05 10:05:00,10.65,10.66,10.63,10.65,289855.0724637681,4.0723,4.0761,4.0646,4.0723,289855.0725
2008-08-05 10:10:00,10.65,10.66,10.64,10.65,355191.2568306011,4.0723,4.0761,4.0684,4.0723,355191.2568
2008-08-05 10:15:00,10.65,10.65,10.62,10.65,483012.5920646234,4.0723,4.0723,4.0608,4.0723,483012.5921
2008-08-05 10:20:00,10.65,10.65,10.63,10.64,337134.7113328582,4.0723,4.0723,4.0646,4.0684,337134.7113
2008-08-05 10:25:00,10.64,10.66,10.63,10.65,471608.458066049,4.0684,4.0761,4.0646,4.0723,471608.4581
2008-08-05 10:30:00,10.65,10.66,10.63,10.65,534093.6089332383,4.0723,4.0761,4.0646,4.0723,534093.6089
2008-08-05 10:35:00,10.66,10.71,10.65,10.7,349251.6037063436,4.0761,4.0952,4.0723,4.0914,349251.6037
2008-08-05 10:40:00,10.7,10.77,10.7,10.73,620337.3722974579,4.0914,4.1181,4.0914,4.1028,620337.3723
2008-08-05 10:45:00,10.72,10.76,10.72,10.73,384651.93632691854,4.099,4.1143,4.099,4.1028,384651.9363
2008-08-05 10:50:00,10.73,10.73,10.71,10.71,443098.1230696127,4.1028,4.1028,4.0952,4.0952,443098.1231
2008-08-05 10:55:00,10.71,10.71,10.68,10.69,299120.9313376099,4.0952,4.0952,4.0837,4.0875,299120.9313
2008-08-05 11:00:00,10.69,10.71,10.69,10.71,382751.2473271561,4.0875,4.0952,4.0875,4.0952,382751.2473
2008-08-05 11:05:00,10.71,10.72,10.66,10.67,295794.72558802564,4.0952,4.099,4.0761,4.0799,295794.7256
2008-08-05 11:10:00,10.67,10.67,10.67,10.67,111190.3064861012,4.0799,4.0799,4.0799,4.0799,111190.3065
2008-08-05 11:15:00,10.67,10.67,10.64,10.64,287241.6250890948,4.0799,4.0799,4.0684,4.0684,287241.6251
2008-08-05 11:20:00,10.64,10.67,10.64,10.66,200522.68947493468,4.0684,4.0799,4.0684,4.0761,200522.6895
2008-08-05 11:25:00,10.67,10.67,10.66,10.67,94084.10548823948,4.0799,4.0799,4.0761,4.0799,94084.1055
2008-08-05 11:30:00,10.67,10.68,10.67,10.68,144214.77785697317,4.0799,4.0837,4.0799,4.0837,144214.7779
2008-08-05 11:35:00,10.67,10.68,10.65,10.65,196246.13922546923,4.0799,4.0837,4.0723,4.0723,196246.1392
2008-08-05 11:40:00,10.65,10.67,10.64,10.67,275362.3188405797,4.0723,4.0799,4.0684,4.0799,275362.3188
2008-08-05 11:45:00,10.67,10.68,10.67,10.68,188405.79710144928,4.0799,4.0837,4.0799,4.0837,188405.7971
2008-08-05 11:50:00,10.68,10.69,10.66,10.67,158945.11760513188,4.0837,4.0875,4.0761,4.0799,158945.1176
2008-08-05 11:55:00,10.67,10.67,10.66,10.67,248277.5005939653,4.0799,4.0799,4.0761,4.0799,248277.5006
2008-08-05 12:00:00,10.67,10.67,10.65,10.67,191019.2444761226,4.0799,4.0799,4.0723,4.0799,191019.2445
2008-08-05 12:05:00,10.66,10.67,10.64,10.64,238061.2972202424,4.0761,4.0799,4.0684,4.0684,238061.2972
2008-08-05 12:10:00,10.64,10.65,10.64,10.65,155381.32573057734,4.0684,4.0723,4.0684,4.0723,155381.3257
2008-08-05 12:15:00,10.65,10.66,10.64,10.65,142551.67498218105,4.0723,4.0761,4.0684,4.0723,142551.675
2008-08-05 12:20:00,10.66,10.66,10.65,10.66,117367.54573532904,4.0761,4.0761,4.0723,4.0761,117367.5457
2008-08-05 12:25:00,10.66,10.69,10.66,10.67,230696.12734616292,4.0761,4.0875,4.0761,4.0799,230696.1273
2008-08-05 12:30:00,10.67,10.67,10.66,10.66,105488.23948681397,4.0799,4.0799,4.0761,4.0761,105488.2395
2008-08-05 12:35:00,10.66,10.67,10.66,10.67,180090.28272748872,4.0761,4.0799,4.0761,4.0799,180090.2827
2008-08-05 12:40:00,10.67,10.67,10.66,10.66,116417.20123544784,4.0799,4.0799,4.0761,4.0761,116417.2012
2008-08-05 12:45:00,10.66,10.67,10.65,10.67,111665.4787360418,4.0761,4.0799,4.0723,4.0799,111665.4787
2008-08-05 12:50:00,10.67,10.69,10.67,10.68,179615.11047754812,4.0799,4.0875,4.0799,4.0837,179615.1105
2008-08-05 12:55:00,10.68,10.69,10.68,10.68,110952.72036113092,4.0837,4.0875,4.0837,4.0837,110952.7204
2008-08-05 13:00:00,10.68,10.69,10.65,10.67,447612.25944404845,4.0837,4.0875,4.0723,4.0799,447612.2594
2008-08-05 13:05:00,10.67,10.67,10.65,10.66,209075.78997386555,4.0799,4.0799,4.0723,4.0761,209075.79
2008-08-05 13:10:00,10.66,10.67,10.65,10.66,217866.47659776668,4.0761,4.0799,4.0723,4.0761,217866.4766
2008-08-05 13:15:00,10.66,10.66,10.65,10.65,189831.3138512711,4.0761,4.0761,4.0723,4.0723,189831.3139
2008-08-05 13:20:00,10.65,10.67,10.65,10.67,160608.22047992397,4.0723,4.0799,4.0723,4.0799,160608.2205
2008-08-05 13:25:00,10.67,10.67,10.66,10.66,192444.7612259444,4.0799,4.0799,4.0761,4.0761,192444.7612
2008-08-05 13:30:00,10.67,10.67,10.66,10.67,164884.77072938942,4.0799,4.0799,4.0761,4.0799,164884.7707
2008-08-05 13:35:00,10.67,10.67,10.66,10.67,156569.25635542884,4.0799,4.0799,4.0761,4.0799,156569.2564
2008-08-05 13:40:00,10.67,10.68,10.66,10.67,245901.6393442623,4.0799,4.0837,4.0761,4.0799,245901.6393
2008-08-05 13:45:00,10.67,10.69,10.67,10.67,239486.81397006416,4.0799,4.0875,4.0799,4.0799,239486.814
2008-08-05 13:50:00,10.67,10.67,10.66,10.67,198622.00047517224,4.0799,4.0799,4.0761,4.0799,198622.0005
2008-08-05 13:55:00,10.67,10.67,10.65,10.66,241387.50296982657,4.0799,4.0799,4.0723,4.0761,241387.503
2008-08-05 14:00:00,10.66,10.67,10.64,10.64,302922.3093371347,4.0761,4.0799,4.0684,4.0684,302922.3093
2008-08-05 14:05:00,10.64,10.65,10.63,10.63,357091.9458303635,4.0684,4.0723,4.0646,4.0646,357091.9458
2008-08-05 14:10:00,10.63,10.64,10.55,10.58,1208363.0315989547,4.0646,4.0684,4.034,4.0455,1208363.0316
2008-08-05 14:15:00,10.58,10.66,10.57,10.64,1490140.1758137324,4.0455,4.0761,4.0417,4.0684,1490140.1758
2008-08-05 14:20:00,10.64,10.64,10.57,10.59,811594.2028985508,4.0684,4.0684,4.0417,4.0493,811594.2029
2008-08-05 14:25:00,10.6,10.64,10.59,10.64,425279.1636968401,4.0531,4.0684,4.0493,4.0684,425279.1637
2008-08-05 14:30:00,10.64,10.66,10.63,10.65,602518.4129246852,4.0684,4.0761,4.0646,4.0723,602518.4129
2008-08-05 14:35:00,10.65,10.66,10.63,10.63,623188.4057971014,4.0723,4.0761,4.0646,4.0646,623188.4058
2008-08-05 14:40:00,10.63,10.73,10.63,10.72,766452.8391541934,4.0646,4.1028,4.0646,4.099,766452.8392
2008-08-05 14:45:00,10.72,10.73,10.71,10.73,381800.90282727487,4.099,4.1028,4.0952,4.1028,381800.9028
2008-08-05 14:50:00,10.73,10.76,10.72,10.74,1245188.8809693514,4.1028,4.1143,4.099,4.1067,1245188.881
2008-08-05 14:55:00,10.74,10.75,10.72,10.73,389403.65882632456,4.1067,4.1105,4.099,4.1028,389403.6588
2008-08-05 15:00:00,10.73,10.74,10.72,10.73,333808.50558327395,4.1028,4.1067,4.099,4.1028,333808.5056
2008-08-05 15:05:00,10.73,10.74,10.72,10.73,310525.0653361844,4.1028,4.1067,4.099,4.1028,310525.0653
2008-08-05 15:10:00,10.73,10.75,10.73,10.75,326918.5079591352,4.1028,4.1105,4.1028,4.1105,326918.508
2008-08-05 15:15:00,10.75,10.75,10.72,10.73,392492.27845093847,4.1105,4.1105,4.099,4.1028,392492.2785
2008-08-05 15:20:00,10.73,10.74,10.72,10.72,327631.2663340461,4.1028,4.1067,4.099,4.099,327631.2663
2008-08-05 15:25:00,10.73,10.75,10.72,10.75,323829.88833452127,4.1028,4.1105,4.099,4.1105,323829.8883
2008-08-05 15:30:00,10.75,10.76,10.74,10.75,567118.0803041103,4.1105,4.1143,4.1067,4.1105,567118.0803
2008-08-05 15:35:00,10.75,10.76,10.72,10.73,875980.0427655025,4.1105,4.1143,4.099,4.1028,875980.0428
2008-08-05 15:40:00,10.73,10.78,10.73,10.78,761701.1166547873,4.1028,4.122,4.1028,4.122,761701.1167
2008-08-05 15:45:00,10.78,10.79,10.76,10.79,715846.9945355192,4.122,4.1258,4.1143,4.1258,715846.9945
2008-08-05 15:50:00,10.79,10.81,10.78,10.79,1181753.385602281,4.1258,4.1334,4.122,4.1258,1181753.3856
2008-08-05 15:55:00,10.79,10.8,10.76,10.77,1257305.7733428369,4.1258,4.1296,4.1143,4.1181,1257305.7733
2008-08-06 09:30:00,10.7,10.78,10.66,10.74,391779.5200760276,4.0914,4.122,4.0761,4.1067,391779.5201
2008-08-06 09:35:00,10.75,10.75,10.62,10.64,384176.7640769779,4.1105,4.1105,4.0608,4.0684,384176.7641
2008-08-06 09:40:00,10.64,10.65,10.62,10.64,423853.6469470183,4.0684,4.0723,4.0608,4.0684,423853.6469
2008-08-06 09:45:00,10.64,10.66,10.61,10.63,486576.383939178,4.0684,4.0761,4.057,4.0646,486576.3839
2008-08-06 09:50:00,10.63,10.63,10.61,10.61,290567.83083867904,4.0646,4.0646,4.057,4.057,290567.8308
2008-08-06 09:55:00,10.61,10.65,10.61,10.64,256830.6010928962,4.057,4.0723,4.057,4.0684,256830.6011
2008-08-06 10:00:00,10.64,10.65,10.61,10.61,187930.62485150868,4.0684,4.0723,4.057,4.057,187930.6249
2008-08-06 10:05:00,10.61,10.61,10.56,10.57,501069.1375623664,4.057,4.057,4.0378,4.0417,501069.1376
2008-08-06 10:10:00,10.57,10.58,10.54,10.56,387502.96982656216,4.0417,4.0455,4.0302,4.0378,387502.9698
2008-08-06 10:15:00,10.56,10.58,10.56,10.58,321691.6132097886,4.0378,4.0455,4.0378,4.0455,321691.6132
2008-08-06 10:20:00,10.58,10.62,10.58,10.62,400332.6205749585,4.0455,4.0608,4.0455,4.0608,400332.6206
2008-08-06 10:25:00,10.62,10.63,10.6,10.61,358755.0487051556,4.0608,4.0646,4.0531,4.057,358755.0487
2008-08-06 10:30:00,10.62,10.62,10.53,10.57,592777.3818009029,4.0608,4.0608,4.0264,4.0417,592777.3818
2008-08-06 10:35:00,10.58,10.61,10.56,10.6,458066.04894274176,4.0455,4.057,4.0378,4.0531,458066.0489
2008-08-06 10:40:00,10.6,10.6,10.57,10.57,151104.7754811119,4.0531,4.0531,4.0417,4.0417,151104.7755
2008-08-06 10:45:00,10.58,10.62,10.57,10.59,253741.98146828223,4.0455,4.0608,4.0417,4.0493,253741.9815
2008-08-06 10:50:00,10.59,10.6,10.58,10.58,202660.96459966732,4.0493,4.0531,4.0455,4.0455,202660.9646
2008-08-06 10:55:00,10.58,10.59,10.57,10.59,163459.25397956758,4.0455,4.0493,4.0417,4.0493,163459.254
2008-08-06 11:00:00,10.59,10.59,10.56,10.59,251366.12021857925,4.0493,4.0493,4.0378,4.0493,251366.1202
2008-08-06 11:05:00,10.59,10.61,10.59,10.6,227845.09384651936,4.0493,4.057,4.0493,4.0531,227845.0938
2008-08-06 11:10:00,10.6,10.64,10.6,10.63,288191.969588976,4.0531,4.0684,4.0531,4.0646,288191.9696
2008-08-06 11:15:00,10.64,10.65,10.63,10.65,363031.59895462106,4.0684,4.0723,4.0646,4.0723,363031.599
2008-08-06 11:20:00,10.65,10.66,10.64,10.65,695652.1739130435,4.0723,4.0761,4.0684,4.0723,695652.1739
2008-08-06 11:25:00,10.65,10.66,10.64,10.65,705630.7911617962,4.0723,4.0761,4.0684,4.0723,705630.7912
2008-08-06 11:30:00,10.64,10.65,10.63,10.64,264670.9432169161,4.0684,4.0723,4.0646,4.0684,264670.9432
2008-08-06 11:35:00,10.64,10.67,10.64,10.66,438346.4005702067,4.0684,4.0799,4.0684,4.0761,438346.4006
2008-08-06 11:40:00,10.66,10.66,10.64,10.66,568068.4248039915,4.0761,4.0761,4.0684,4.0761,568068.4248
2008-08-06 11:45:00,10.66,10.66,10.64,10.66,562366.3578047042,4.0761,4.0761,4.0684,4.0761,562366.3578
2008-08-06 11:50:00,10.66,10.66,10.64,10.64,182703.73010216205,4.0761,4.0761,4.0684,4.0684,182703.7301
2008-08-06 11:55:00,10.65,10.65,10.64,10.65,296745.07008790685,4.0723,4.0723,4.0684,4.0723,296745.0701
2008-08-06 12:00:00,10.65,10.66,10.64,10.66,258493.70396768829,4.0723,4.0761,4.0684,4.0761,258493.704
2008-08-06 12:05:00,10.66,10.67,10.63,10.65,399382.2760750773,4.0761,4.0799,4.0646,4.0723,399382.2761
2008-08-06 12:10:00,10.65,10.65,10.64,10.64,303872.6538370159,4.0723,4.0723,4.0684,4.0684,303872.6538
2008-08-06 12:15:00,10.64,10.65,10.64,10.65,199334.7588500832,4.0684,4.0723,4.0684,4.0723,199334.7589
2008-08-06 12:20:00,10.65,10.66,10.65,10.65,262057.4958422428,4.0723,4.0761,4.0723,4.0723,262057.4958
2008-08-06 12:25:00,10.66,10.66,10.65,10.65,224043.7158469945,4.0761,4.0761,4.0723,4.0723,224043.7158
2008-08-06 12:30:00,10.66,10.66,10.64,10.64,401045.37894986937,4.0761,4.0761,4.0684,4.0684,401045.3789
2008-08-06 12:35:00,10.64,10.64,10.63,10.64,152767.87835590402,4.0684,4.0684,4.0646,4.0684,152767.8784
2008-08-06 12:40:00,10.64,10.66,10.63,10.65,272986.4575908767,4.0684,4.0761,4.0646,4.0723,272986.4576
2008-08-06 12:45:00,10.66,10.66,10.64,10.66,156806.84248039915,4.0761,4.0761,4.0684,4.0761,156806.8425
2008-08-06 12:50:00,10.66,10.66,10.61,10.61,421240.199572345,4.0761,4.0761,4.057,4.057,421240.1996
2008-08-06 12:55:00,10.61,10.61,10.59,10.61,261344.737467332,4.057,4.057,4.0493,4.057,261344.7375
2008-08-06 13:00:00,10.61,10.62,10.61,10.62,158945.11760513188,4.057,4.0608,4.057,4.0608,158945.1176
2008-08-06 13:05:00,10.62,10.62,10.61,10.62,264195.77096697554,4.0608,4.0608,4.057,4.0608,264195.771
2008-08-06 13:10:00,10.62,10.62,10.61,10.62,148966.5003563792,4.0608,4.0608,4.057,4.0608,148966.5004
2008-08-06 13:15:00,10.62,10.63,10.61,10.63,266571.6322166785,4.0608,4.0646,4.057,4.0646,266571.6322
2008-08-06 13:20:00,10.63,10.65,10.62,10.65,227369.9215965788,4.0646,4.0723,4.0608,4.0723,227369.9216
2008-08-06 13:25:00,10.65,10.66,10.64,10.66,453789.4986932763,4.0723,4.0761,4.0684,4.0761,453789.4987
2008-08-06 13:30:00,10.66,10.66,10.65,10.65,308861.9624613923,4.0761,4.0761,4.0723,4.0723,308861.9625
2008-08-06 13:35:00,10.65,10.66,10.65,10.66,196483.72535043955,4.0723,4.0761,4.0723,4.0761,196483.7254
2008-08-06 13:40:00,10.66,10.66,10.63,10.63,381563.3167023046,4.0761,4.0761,4.0646,4.0646,381563.3167
2008-08-06 13:45:00,10.63,10.64,10.62,10.63,418389.1660727013,4.0646,4.0684,4.0608,4.0646,418389.1661
2008-08-06 13:50:00,10.63,10.63,10.59,10.59,353528.153955809,4.0646,4.0646,4.0493,4.0493,353528.154
2008-08-06 13:55:00,10.59,10.59,10.59,10.59,591351.865051081,4.0493,4.0493,4.0493,4.0493,591351.8651
2008-08-06 14:00:00,10.59,10.61,10.59,10.61,307436.44571157044,4.0493,4.057,4.0493,4.057,307436.4457
2008-08-06 14:05:00,10.61,10.61,10.61,10.61,173675.45735329058,4.057,4.057,4.057,4.057,173675.4574
2008-08-06 14:10:00,10.61,10.62,10.61,10.62,305298.17058683775,4.057,4.0608,4.057,4.0608,305298.1706
2008-08-06 14:15:00,10.62,10.64,10.62,10.63,299120.9313376099,4.0608,4.0684,4.0608,4.0646,299120.9313
2008-08-06 14:20:00,10.63,10.64,10.62,10.64,229745.78284628177,4.0646,4.0684,4.0608,4.0684,229745.7828
2008-08-06 14:25:00,10.64,10.64,10.62,10.62,518175.3385602281,4.0684,4.0684,4.0608,4.0608,518175.3386
2008-08-06 14:30:00,10.63,10.65,10.62,10.64,478498.4556901877,4.0646,4.0723,4.0608,4.0684,478498.4557
2008-08-06 14:35:00,10.65,10.66,10.64,10.65,422665.7163221668,4.0723,4.0761,4.0684,4.0723,422665.7163
2008-08-06 14:40:00,10.65,10.67,10.65,10.66,535043.9534331196,4.0723,4.0799,4.0723,4.0761,535043.9534
2008-08-06 14:45:00,10.66,10.68,10.66,10.67,703967.688287004,4.0761,4.0837,4.0761,4.0799,703967.6883
2008-08-06 14:50:00,10.67,10.68,10.66,10.66,737229.7457828464,4.0799,4.0837,4.0761,4.0761,737229.7458
2008-08-06 14:55:00,10.66,10.66,10.64,10.65,500118.7930624852,4.0761,4.0761,4.0684,4.0723,500118.7931
2008-08-06 15:00:00,10.65,10.66,10.64,10.65,438583.986695177,4.0723,4.0761,4.0684,4.0723,438583.9867
2008-08-06 15:05:00,10.64,10.67,10.64,10.66,416726.0631979093,4.0684,4.0799,4.0684,4.0761,416726.0632
2008-08-06 15:10:00,10.66,10.67,10.65,10.67,550249.4654312189,4.0761,4.0799,4.0723,4.0799,550249.4654
2008-08-06 15:15:00,10.67,10.7,10.67,10.7,779757.6621525303,4.0799,4.0914,4.0799,4.0914,779757.6622
2008-08-06 15:20:00,10.69,10.7,10.68,10.68,494654.3121881682,4.0875,4.0914,4.0837,4.0837,494654.3122
2008-08-06 15:25:00,10.68,10.68,10.67,10.67,432644.33357091947,4.0837,4.0837,4.0799,4.0799,432644.3336
2008-08-06 15:30:00,10.67,10.67,10.65,10.67,458303.6350677121,4.0799,4.0799,4.0723,4.0799,458303.6351
2008-08-06 15:35:00,10.67,10.68,10.66,10.67,546448.087431694,4.0799,4.0837,4.0761,4.0799,546448.0874
2008-08-06 15:40:00,10.68,10.69,10.67,10.67,627940.1282965075,4.0837,4.0875,4.0799,4.0799,627940.1283
2008-08-06 15:45:00,10.67,10.68,10.67,10.68,760513.1860299358,4.0799,4.0837,4.0799,4.0837,760513.186
2008-08-06 15:50:00,10.68,10.7,10.68,10.68,1400332.6205749584,4.0837,4.0914,4.0837,4.0837,1400332.6206
2008-08-06 15:55:00,10.68,10.69,10.66,10.69,1533380.8505583275,4.0837,4.0875,4.0761,4.0875,1533380.8506
2008-08-07 09:30:00,10.71,10.84,10.59,10.61,1014967.925873129,4.0952,4.1449,4.0493,4.057,1014967.9259
2008-08-07 09:35:00,10.61,10.64,10.54,10.62,651936.3269185079,4.057,4.0684,4.0302,4.0608,651936.3269
2008-08-07 09:40:00,10.62,10.65,10.62,10.65,421477.7856973153,4.0608,4.0723,4.0608,4.0723,421477.7857
2008-08-07 09:45:00,10.64,10.67,10.6,10.65,532192.9199334759,4.0684,4.0799,4.0531,4.0723,532192.9199
2008-08-07 09:50:00,10.65,10.71,10.64,10.7,432644.33357091947,4.0723,4.0952,4.0684,4.0914,432644.3336
2008-08-07 09:55:00,10.7,10.7,10.67,10.7,292706.10596341174,4.0914,4.0914,4.0799,4.0914,292706.106
2008-08-07 10:00:00,10.7,10.75,10.7,10.75,472321.21644095983,4.0914,4.1105,4.0914,4.1105,472321.2164
2008-08-07 10:05:00,10.76,10.78,10.75,10.78,336184.366832977,4.1143,4.122,4.1105,4.122,336184.3668
2008-08-07 10:10:00,10.78,10.79,10.74,10.75,448325.0178189594,4.122,4.1258,4.1067,4.1105,448325.0178
2008-08-07 10:15:00,10.75,10.84,10.75,10.83,353765.7400807793,4.1105,4.1449,4.1105,4.1411,353765.7401
2008-08-07 10:20:00,10.83,10.85,10.78,10.79,335234.0223330958,4.1411,4.1487,4.122,4.1258,335234.0223
2008-08-07 10:25:00,10.79,10.79,10.7,10.71,1630315.9895462105,4.1258,4.1258,4.0914,4.0952,1630315.9895
2008-08-07 10:30:00,10.71,10.72,10.7,10.71,594915.6569256355,4.0952,4.099,4.0914,4.0952,594915.6569
2008-08-07 10:35:00,10.71,10.71,10.69,10.7,982418.6267521976,4.0952,4.0952,4.0875,4.0914,982418.6268
2008-08-07 10:40:00,10.7,10.71,10.69,10.7,603231.1712995961,4.0914,4.0952,4.0875,4.0914,603231.1713
2008-08-07 10:45:00,10.7,10.72,10.67,10.68,928724.1625089096,4.0914,4.099,4.0799,4.0837,928724.1625
2008-08-07 10:50:00,10.69,10.71,10.68,10.71,647422.1905440722,4.0875,4.0952,4.0837,4.0952,647422.1905
2008-08-07 10:55:00,10.7,10.71,10.7,10.7,476835.3528153956,4.0914,4.0952,4.0914,4.0914,476835.3528
2008-08-07 11:00:00,10.71,10.71,10.7,10.7,651698.7407935377,4.0952,4.0952,4.0914,4.0914,651698.7408
2008-08-07 11:05:00,10.7,10.71,10.7,10.71,535043.9534331196,4.0914,4.0952,4.0914,4.0952,535043.9534
2008-08-07 11:10:00,10.71,10.75,10.7,10.74,392729.8645759088,4.0952,4.1105,4.0914,4.1067,392729.8646
2008-08-07 11:15:00,10.74,10.75,10.7,10.7,390591.58945117606,4.1067,4.1105,4.0914,4.0914,390591.5895
2008-08-07 11:20:00,10.71,10.71,10.67,10.68,337372.2974578285,4.0952,4.0952,4.0799,4.0837,337372.2975
2008-08-07 11:25:00,10.68,10.71,10.68,10.7,177001.6631028748,4.0837,4.0952,4.0837,4.0914,177001.6631
2008-08-07 11:30:00,10.7,10.72,10.69,10.72,409360.8933238299,4.0914,4.099,4.0875,4.099,409360.8933
2008-08-07 11:35:00,10.72,10.74,10.71,10.73,218579.2349726776,4.099,4.1067,4.0952,4.1028,218579.235
2008-08-07 11:40:00,10.73,10.74,10.73,10.74,133760.9883582799,4.1028,4.1067,4.1028,4.1067,133760.9884
2008-08-07 11:45:00,10.74,10.77,10.73,10.76,278926.11071513424,4.1067,4.1181,4.1028,4.1143,278926.1107
2008-08-07 11:50:00,10.77,10.79,10.76,10.79,311950.5820860062,4.1181,4.1258,4.1143,4.1258,311950.5821
2008-08-07 11:55:00,10.79,10.79,10.77,10.78,247089.5699691138,4.1258,4.1258,4.1181,4.122,247089.57
2008-08-07 12:00:00,10.78,10.78,10.75,10.75,155143.73960560703,4.122,4.122,4.1105,4.1105,155143.7396
2008-08-07 12:05:00,10.75,10.76,10.74,10.74,238061.2972202424,4.1105,4.1143,4.1067,4.1067,238061.2972
2008-08-07 12:10:00,10.74,10.74,10.73,10.73,172487.52672843906,4.1067,4.1067,4.1028,4.1028,172487.5267
2008-08-07 12:15:00,10.73,10.73,10.72,10.73,215253.02922309336,4.1028,4.1028,4.099,4.1028,215253.0292
2008-08-07 12:20:00,10.73,10.73,10.72,10.73,291518.17533856025,4.1028,4.1028,4.099,4.1028,291518.1753
2008-08-07 12:25:00,10.73,10.75,10.73,10.75,358992.634830126,4.1028,4.1105,4.1028,4.1105,358992.6348
2008-08-07 12:30:00,10.75,10.75,10.72,10.75,426229.5081967213,4.1105,4.1105,4.099,4.1105,426229.5082
2008-08-07 12:35:00,10.75,10.79,10.75,10.78,402233.30957472086,4.1105,4.1258,4.1105,4.122,402233.3096
2008-08-07 12:40:00,10.78,10.8,10.77,10.79,357329.53195533383,4.122,4.1296,4.1181,4.1258,357329.532
2008-08-07 12:45:00,10.79,10.84,10.79,10.84,317415.0629603231,4.1258,4.1449,4.1258,4.1449,317415.063
2008-08-07 12:50:00,10.84,10.84,10.81,10.81,217866.47659776668,4.1449,4.1449,4.1334,4.1334,217866.4766
2008-08-07 12:55:00,10.82,10.84,10.81,10.83,247802.32834402472,4.1373,4.1449,4.1334,4.1411,247802.3283
2008-08-07 13:00:00,10.83,10.84,10.8,10.8,288429.5557139463,4.1411,4.1449,4.1296,4.1296,288429.5557
2008-08-07 13:05:00,10.81,10.81,10.8,10.8,173200.28510334998,4.1334,4.1334,4.1296,4.1296,173200.2851
2008-08-07 13:10:00,10.8,10.83,10.8,10.83,170349.25160370636,4.1296,4.1411,4.1296,4.1411,170349.2516
2008-08-07 13:15:00,10.83,10.83,10.82,10.82,125445.47398431932,4.1411,4.1411,4.1373,4.1373,125445.474
2008-08-07 13:20:00,10.82,10.82,10.82,10.82,70325.49299120932,4.1373,4.1373,4.1373,4.1373,70325.493
2008-08-07 13:25:00,10.82,10.83,10.8,10.83,279163.69684010453,4.1373,4.1411,4.1296,4.1411,279163.6968
2008-08-07 13:30:00,10.83,10.86,10.83,10.84,344975.0534568781,4.1411,4.1526,4.1411,4.1449,344975.0535
2008-08-07 13:35:00,10.84,10.88,10.84,10.88,462105.01306723687,4.1449,4.1602,4.1449,4.1602,462105.0131
2008-08-07 13:40:00,10.88,10.91,10.88,10.91,284390.5915894512,4.1602,4.1717,4.1602,4.1717,284390.5916
2008-08-07 13:45:00,10.91,10.91,10.88,10.88,264433.3570919458,4.1717,4.1717,4.1602,4.1602,264433.3571
2008-08-07 13:50:00,10.88,10.88,10.88,10.88,163934.4262295082,4.1602,4.1602,4.1602,4.1602,163934.4262
2008-08-07 13:55:00,10.88,10.88,10.85,10.86,385127.1085768591,4.1602,4.1602,4.1487,4.1526,385127.1086
2008-08-07 14:00:00,10.86,10.86,10.84,10.84,234497.50534568785,4.1526,4.1526,4.1449,4.1449,234497.5053
2008-08-07 14:05:00,10.84,10.84,10.81,10.81,535756.7118080304,4.1449,4.1449,4.1334,4.1334,535756.7118
2008-08-07 14:10:00,10.81,10.86,10.81,10.85,224518.8880969352,4.1334,4.1526,4.1334,4.1487,224518.8881
2008-08-07 14:15:00,10.85,10.86,10.84,10.84,194820.62247564743,4.1487,4.1526,4.1449,4.1449,194820.6225
2008-08-07 14:20:00,10.85,10.85,10.84,10.84,214302.68472321212,4.1487,4.1487,4.1449,4.1449,214302.6847
2008-08-07 14:25:00,10.84,10.85,10.81,10.82,264908.52934188646,4.1449,4.1487,4.1334,4.1373,264908.5293
2008-08-07 14:30:00,10.82,10.85,10.82,10.85,241149.91684485623,4.1373,4.1487,4.1373,4.1487,241149.9168
2008-08-07 14:35:00,10.85,10.85,10.84,10.84,223093.3713471133,4.1487,4.1487,4.1449,4.1449,223093.3713
2008-08-07 14:40:00,10.84,10.85,10.82,10.82,237823.71109527204,4.1449,4.1487,4.1373,4.1373,237823.7111
2008-08-07 14:45:00,10.82,10.82,10.78,10.79,616298.4081729627,4.1373,4.1373,4.122,4.1258,616298.4082
2008-08-07 14:50:00,10.79,10.8,10.78,10.8,516274.64956046565,4.1258,4.1296,4.122,4.1296,516274.6496
2008-08-07 14:55:00,10.8,10.8,10.79,10.79,302209.5509622238,4.1296,4.1296,4.1258,4.1258,302209.551
2008-08-07 15:00:00,10.79,10.8,10.74,10.76,614160.13304823,4.1258,4.1296,4.1067,4.1143,614160.133
2008-08-07 15:05:00,10.76,10.78,10.74,10.77,446424.32881919696,4.1143,4.122,4.1067,4.1181,446424.3288
2008-08-07 15:10:00,10.77,10.78,10.75,10.75,222380.6129722024,4.1181,4.122,4.1105,4.1105,222380.613
2008-08-07 15:15:00,10.75,10.75,10.74,10.75,334758.85008315515,4.1105,4.1105,4.1067,4.1105,334758.8501
2008-08-07 15:20:00,10.75,10.75,10.73,10.75,363506.7712045616,4.1105,4.1105,4.1028,4.1105,363506.7712
2008-08-07 15:25:00,10.75,10.76,10.73,10.74,345925.3979567593,4.1105,4.1143,4.1028,4.1067,345925.398
2008-08-07 15:30:00,10.73,10.74,10.69,10.7,417201.23544784985,4.1028,4.1067,4.0875,4.0914,417201.2354
2008-08-07 15:35:00,10.7,10.72,10.7,10.7,414825.37419814686,4.0914,4.099,4.0914,4.0914,414825.3742
2008-08-07 15:40:00,10.7,10.71,10.7,10.7,452601.5680684248,4.0914,4.0952,4.0914,4.0914,452601.5681
2008-08-07 15:45:00,10.7,10.71,10.69,10.71,696127.3461629841,4.0914,4.0952,4.0875,4.0952,696127.3462
2008-08-07 15:50:00,10.7,10.72,10.69,10.71,809693.5138987884,4.0914,4.099,4.0875,4.0952,809693.5139
2008-08-07 15:55:00,10.71,10.73,10.7,10.72,1017343.787122832,4.0952,4.1028,4.0914,4.099,1017343.7871
2008-08-08 09:30:00,10.71,10.77,10.61,10.76,451888.8096935139,4.0952,4.1181,4.057,4.1143,451888.8097
2008-08-08 09:35:00,10.76,10.83,10.75,10.81,432644.33357091947,4.1143,4.1411,4.1105,4.1334,432644.3336
2008-08-08 09:40:00,10.81,10.82,10.72,10.76,560940.8410548824,4.1334,4.1373,4.099,4.1143,560940.8411
2008-08-08 09:45:00,10.76,10.78,10.72,10.77,363269.18507959135,4.1143,4.122,4.099,4.1181,363269.1851
2008-08-08 09:50:00,10.77,10.83,10.77,10.81,473984.319315752,4.1181,4.1411,4.1181,4.1334,473984.3193
2008-08-08 09:55:00,10.81,10.83,10.79,10.82,266096.45996673795,4.1334,4.1411,4.1258,4.1373,266096.46
2008-08-08 10:00:00,10.82,10.87,10.82,10.86,463055.3575671181,4.1373,4.1564,4.1373,4.1526,463055.3576
2008-08-08 10:05:00,10.86,10.94,10.86,10.94,440722.2618199097,4.1526,4.1831,4.1526,4.1831,440722.2618
2008-08-08 10:10:00,10.94,11.0,10.94,11.0,901876.9303872654,4.1831,4.2061,4.1831,4.2061,901876.9304
2008-08-08 10:15:00,11.0,11.13,11.0,11.09,1369208.838203849,4.2061,4.2558,4.2061,4.2405,1369208.8382
2008-08-08 10:20:00,11.09,11.1,10.98,10.99,823711.0952720362,4.2405,4.2443,4.1984,4.2023,823711.0953
2008-08-08 10:25:00,10.99,10.99,10.96,10.98,457115.70444286056,4.2023,4.2023,4.1908,4.1984,457115.7044
2008-08-08 10:30:00,10.98,11.01,10.95,10.96,508434.3074364457,4.1984,4.2099,4.187,4.1908,508434.3074
2008-08-08 10:35:00,10.96,11.01,10.95,11.0,427655.0249465432,4.1908,4.2099,4.187,4.2061,427655.0249
2008-08-08 10:40:00,10.99,11.0,10.96,10.96,248515.0867189356,4.2023,4.2061,4.1908,4.1908,248515.0867
2008-08-08 10:45:00,10.96,10.96,10.92,10.96,283677.83321454027,4.1908,4.1908,4.1755,4.1908,283677.8332
2008-08-08 10:50:00,10.95,10.99,10.94,10.96,235923.02209550963,4.187,4.2023,4.1831,4.1908,235923.0221
2008-08-08 10:55:00,10.96,10.99,10.96,10.98,405084.3430743645,4.1908,4.2023,4.1908,4.1984,405084.3431
2008-08-08 11:00:00,10.98,10.98,10.96,10.98,148966.5003563792,4.1984,4.1984,4.1908,4.1984,148966.5004
2008-08-08 11:05:00,10.98,10.99,10.97,10.99,297220.2423378475,4.1984,4.2023,4.1946,4.2023,297220.2423
2008-08-08 11:10:00,10.99,11.0,10.99,10.99,151104.7754811119,4.2023,4.2061,4.2023,4.2023,151104.7755
2008-08-08 11:15:00,10.99,11.03,10.98,11.02,358755.0487051556,4.2023,4.2176,4.1984,4.2137,358755.0487
2008-08-08 11:20:00,11.02,11.07,11.01,11.05,344975.0534568781,4.2137,4.2328,4.2099,4.2252,344975.0535
2008-08-08 11:25:00,11.05,11.07,11.04,11.05,307911.6179615111,4.2252,4.2328,4.2214,4.2252,307911.618
2008-08-08 11:30:00,11.05,11.1,11.04,11.09,496317.4150629604,4.2252,4.2443,4.2214,4.2405,496317.4151
2008-08-08 11:35:00,11.09,11.1,11.05,11.05,110952.72036113092,4.2405,4.2443,4.2252,4.2252,110952.7204
2008-08-08 11:40:00,11.06,11.06,11.01,11.02,190306.4861012117,4.229,4.229,4.2099,4.2137,190306.4861
2008-08-08 11:45:00,11.01,11.02,11.01,11.02,465431.2188168211,4.2099,4.2137,4.2099,4.2137,465431.2188
2008-08-08 11:50:00,11.02,11.03,11.01,11.03,126870.99073414112,4.2137,4.2176,4.2099,4.2176,126870.9907
2008-08-08 11:55:00,11.02,11.06,11.02,11.06,486576.383939178,4.2137,4.229,4.2137,4.229,486576.3839
2008-08-08 12:00:00,11.05,11.07,11.05,11.05,129959.61035875505,4.2252,4.2328,4.2252,4.2252,129959.6104
2008-08-08 12:05:00,11.05,11.05,11.04,11.04,87431.69398907103,4.2252,4.2252,4.2214,4.2214,87431.694
2008-08-08 12:10:00,11.04,11.05,11.03,11.05,139463.05535756712,4.2214,4.2252,4.2176,4.2252,139463.0554
2008-08-08 12:15:00,11.05,11.06,11.04,11.06,147065.8113566168,4.2252,4.229,4.2214,4.229,147065.8114
2008-08-08 12:20:00,11.06,11.07,11.04,11.07,214302.68472321212,4.229,4.2328,4.2214,4.2328,214302.6847
2008-08-08 12:25:00,11.07,11.07,11.05,11.05,142789.26110715134,4.2328,4.2328,4.2252,4.2252,142789.2611
2008-08-08 12:30:00,11.05,11.06,11.03,11.04,171299.59610358757,4.2252,4.229,4.2176,4.2214,171299.5961
2008-08-08 12:35:00,11.03,11.04,11.03,11.03,81016.86861487289,4.2176,4.2214,4.2176,4.2176,81016.8686
2008-08-08 12:40:00,11.04,11.04,11.03,11.03,56307.91161796152,4.2214,4.2214,4.2176,4.2176,56307.9116
2008-08-08 12:45:00,11.03,11.04,11.02,11.04,122832.026609646,4.2176,4.2214,4.2137,4.2214,122832.0266
2008-08-08 12:50:00,11.04,11.06,11.04,11.06,166547.8736041815,4.2214,4.229,4.2214,4.229,166547.8736
2008-08-08 12:55:00,11.06,11.06,11.05,11.05,143977.19173200286,4.229,4.229,4.2252,4.2252,143977.1917
2008-08-08 13:00:00,11.05,11.05,11.05,11.05,36825.84937039677,4.2252,4.2252,4.2252,4.2252,36825.8494
2008-08-08 13:05:00,11.05,11.07,11.05,11.06,202185.7923497268,4.2252,4.2328,4.2252,4.229,202185.7923
2008-08-08 13:10:00,11.06,11.06,11.05,11.06,173913.04347826086,4.229,4.229,4.2252,4.229,173913.0435
2008-08-08 13:15:00,11.06,11.07,11.06,11.07,162984.08172962698,4.229,4.2328,4.229,4.2328,162984.0817
2008-08-08 13:20:00,11.07,11.07,11.06,11.06,113803.75386077454,4.2328,4.2328,4.229,4.229,113803.7539
2008-08-08 13:25:00,11.06,11.08,11.06,11.07,380850.55832739366,4.229,4.2367,4.229,4.2328,380850.5583
2008-08-08 13:30:00,11.07,11.08,11.06,11.07,301971.9648372535,4.2328,4.2367,4.229,4.2328,301971.9648
2008-08-08 13:35:00,11.07,11.07,11.06,11.07,113566.16773580424,4.2328,4.2328,4.229,4.2328,113566.1677
2008-08-08 13:40:00,11.06,11.09,11.06,11.06,547160.845806605,4.229,4.2405,4.229,4.229,547160.8458
2008-08-08 13:45:00,11.07,11.08,11.06,11.07,385364.6947018294,4.2328,4.2367,4.229,4.2328,385364.6947
2008-08-08 13:50:00,11.07,11.09,11.07,11.07,190068.8999762414,4.2328,4.2405,4.2328,4.2328,190068.9
2008-08-08 13:55:00,11.07,11.07,11.05,11.06,204086.4813494892,4.2328,4.2328,4.2252,4.229,204086.4813
2008-08-08 14:00:00,11.06,11.06,11.04,11.04,113090.99548586363,4.229,4.229,4.2214,4.2214,113090.9955
2008-08-08 14:05:00,11.04,11.06,11.04,11.06,151817.5338560228,4.2214,4.229,4.2214,4.229,151817.5339
2008-08-08 14:10:00,11.06,11.07,11.06,11.07,136612.0218579235,4.229,4.2328,4.229,4.2328,136612.0219
2008-08-08 14:15:00,11.07,11.08,11.06,11.08,113803.75386077454,4.2328,4.2367,4.229,4.2367,113803.7539
2008-08-08 14:20:00,11.08,11.14,11.08,11.13,442147.7785697315,4.2367,4.2596,4.2367,4.2558,442147.7786
2008-08-08 14:25:00,11.13,11.14,11.12,11.14,298645.7590876693,4.2558,4.2596,4.252,4.2596,298645.7591
2008-08-08 14:30:00,11.14,11.15,11.13,11.14,210501.30672368733,4.2596,4.2634,4.2558,4.2596,210501.3067
2008-08-08 14:35:00,11.15,11.15,11.14,11.15,218104.062722737,4.2634,4.2634,4.2596,4.2634,218104.0627
2008-08-08 14:40:00,11.15,11.15,11.14,11.14,247802.32834402472,4.2634,4.2634,4.2596,4.2596,247802.3283
2008-08-08 14:45:00,11.14,11.15,11.12,11.13,297457.82846281776,4.2596,4.2634,4.252,4.2558,297457.8285
2008-08-08 14:50:00,11.13,11.13,11.12,11.13,210976.478973628,4.2558,4.2558,4.252,4.2558,210976.479
2008-08-08 14:55:00,11.13,11.13,11.12,11.12,212639.5818484201,4.2558,4.2558,4.252,4.252,212639.5818
2008-08-08 15:00:00,11.12,11.15,11.12,11.14,329056.7830838679,4.252,4.2634,4.252,4.2596,329056.7831
2008-08-08 15:05:00,11.14,11.14,11.13,11.14,255880.256593015,4.2596,4.2596,4.2558,4.2596,255880.2566
2008-08-08 15:10:00,11.14,11.14,11.12,11.12,326918.5079591352,4.2596,4.2596,4.252,4.252,326918.508
2008-08-08 15:15:00,11.12,11.12,11.09,11.11,468757.42456640536,4.252,4.252,4.2405,4.2481,468757.4246
2008-08-08 15:20:00,11.11,11.12,11.09,11.09,261819.90971727253,4.2481,4.252,4.2405,4.2405,261819.9097
2008-08-08 15:25:00,11.09,11.12,11.09,11.12,221192.68234735093,4.2405,4.252,4.2405,4.252,221192.6823
2008-08-08 15:30:00,11.12,11.13,11.11,11.12,359705.3932050368,4.252,4.2558,4.2481,4.252,359705.3932
2008-08-08 15:35:00,11.12,11.14,11.12,11.14,472321.21644095983,4.252,4.2596,4.252,4.2596,472321.2164
2008-08-08 15:40:00,11.14,11.15,11.13,11.14,531242.5754335946,4.2596,4.2634,4.2558,4.2596,531242.5754
2008-08-08 15:45:00,11.14,11.15,11.13,11.14,770729.3894036588,4.2596,4.2634,4.2558,4.2596,770729.3894
2008-08-08 15:50:00,11.14,11.16,11.09,11.09,1035400.332620575,4.2596,4.2673,4.2405,4.2405,1035400.3326
2008-08-08 15:55:00,11.09,11.1,11.07,11.08,1634592.539795676,4.2405,4.2443,4.2328,4.2367,1634592.5398
2008-08-11 09:30:00,11.01,11.01,10.8,10.87,608933.2382988833,4.2099,4.2099,4.1296,4.1564,608933.2383
2008-08-11 09:35:00,10.88,10.94,10.86,10.86,588738.4176764077,4.1602,4.1831,4.1526,4.1526,588738.4177
2008-08-11 09:40:00,10.86,11.0,10.86,10.98,412211.9268234736,4.1526,4.2061,4.1526,4.1984,412211.9268
2008-08-11 09:45:00,10.98,11.01,10.97,11.0,350201.9482062248,4.1984,4.2099,4.1946,4.2061,350201.9482
2008-08-11 09:50:00,11.0,11.03,10.98,11.02,408885.7210738893,4.2061,4.2176,4.1984,4.2137,408885.7211
2008-08-11 09:55:00,11.02,11.09,11.02,11.08,281064.38583986694,4.2137,4.2405,4.2137,4.2367,281064.3858
2008-08-11 10:00:00,11.08,11.09,11.04,11.08,282489.9025896888,4.2367,4.2405,4.2214,4.2367,282489.9026
2008-08-11 10:05:00,11.08,11.09,11.03,11.06,286291.2805892136,4.2367,4.2405,4.2176,4.229,286291.2806
2008-08-11 10:10:00,11.06,11.07,11.05,11.07,259206.4623425992,4.229,4.2328,4.2252,4.2328,259206.4623
2008-08-11 10:15:00,11.06,11.14,11.06,11.14,215728.201473034,4.229,4.2596,4.229,4.2596,215728.2015
2008-08-11 10:20:00,11.14,11.17,11.12,11.12,254929.91209313367,4.2596,4.2711,4.252,4.252,254929.9121
2008-08-11 10:25:00,11.12,11.13,11.1,11.12,207175.10097410312,4.252,4.2558,4.2443,4.252,207175.101
2008-08-11 10:30:00,11.12,11.14,11.11,11.12,114991.68448562604,4.252,4.2596,4.2481,4.252,114991.6845
2008-08-11 10:35:00,11.12,11.14,11.1,11.13,189831.3138512711,4.252,4.2596,4.2443,4.2558,189831.3139
2008-08-11 10:40:00,11.13,11.17,11.12,11.17,207175.10097410312,4.2558,4.2711,4.252,4.2711,207175.101
2008-08-11 10:45:00,11.17,11.18,11.14,11.15,181990.9717272512,4.2711,4.2749,4.2596,4.2634,181990.9717
2008-08-11 10:50:00,11.15,11.17,11.11,11.12,202423.3784746971,4.2634,4.2711,4.2481,4.252,202423.3785
2008-08-11 10:55:00,11.12,11.15,11.12,11.14,118080.30411023996,4.252,4.2634,4.252,4.2596,118080.3041
2008-08-11 11:00:00,11.14,11.17,11.14,11.16,128771.67973390354,4.2596,4.2711,4.2596,4.2673,128771.6797
2008-08-11 11:05:00,11.16,11.17,11.13,11.14,259444.0484675695,4.2673,4.2711,4.2558,4.2596,259444.0485
2008-08-11 11:10:00,11.15,11.15,11.1,11.11,258731.2900926586,4.2634,4.2634,4.2443,4.2481,258731.2901
2008-08-11 11:15:00,11.11,11.12,11.07,11.09,273461.6298408173,4.2481,4.252,4.2328,4.2405,273461.6298
2008-08-11 11:20:00,11.09,11.1,11.09,11.09,176526.4908529342,4.2405,4.2443,4.2405,4.2405,176526.4909
2008-08-11 11:25:00,11.09,11.13,11.09,11.13,152055.11998099313,4.2405,4.2558,4.2405,4.2558,152055.12
2008-08-11 11:30:00,11.13,11.14,11.12,11.12,208600.6177239249,4.2558,4.2596,4.252,4.252,208600.6177
2008-08-11 11:35:00,11.12,11.15,11.12,11.13,188168.21097647896,4.252,4.2634,4.252,4.2558,188168.211
2008-08-11 11:40:00,11.13,11.18,11.12,11.18,280114.04133998574,4.2558,4.2749,4.252,4.2749,280114.0413
2008-08-11 11:45:00,11.18,11.19,11.16,11.16,204561.6535994298,4.2749,4.2787,4.2673,4.2673,204561.6536
2008-08-11 11:50:00,11.16,11.18,11.14,11.18,581373.2478023283,4.2673,4.2749,4.2596,4.2749,581373.2478
2008-08-11 11:55:00,11.18,11.2,11.17,11.2,232359.2302209551,4.2749,4.2826,4.2711,4.2826,232359.2302
2008-08-11 12:00:00,11.2,11.23,11.2,11.23,177239.2492278451,4.2826,4.294,4.2826,4.294,177239.2492
2008-08-11 12:05:00,11.23,11.24,11.22,11.23,202898.5507246377,4.294,4.2979,4.2902,4.294,202898.5507
2008-08-11 12:10:00,11.23,11.24,11.22,11.22,144214.77785697317,4.294,4.2979,4.2902,4.2902,144214.7779
2008-08-11 12:15:00,11.23,11.23,11.22,11.23,243525.7780945593,4.294,4.294,4.2902,4.294,243525.7781
2008-08-11 12:20:00,11.23,11.23,11.22,11.23,282489.9025896888,4.294,4.294,4.2902,4.294,282489.9026
2008-08-11 12:25:00,11.23,11.29,11.23,11.29,344499.88120693754,4.294,4.317,4.294,4.317,344499.8812
2008-08-11 12:30:00,11.29,11.31,11.29,11.3,507959.1351865051,4.317,4.3246,4.317,4.3208,507959.1352
2008-08-11 12:35:00,11.3,11.31,11.28,11.29,182941.3162271324,4.3208,4.3246,4.3131,4.317,182941.3162
2008-08-11 12:40:00,11.29,11.31,11.28,11.31,227607.50772154907,4.317,4.3246,4.3131,4.3246,227607.5077
2008-08-11 12:45:00,11.31,11.31,11.26,11.29,373722.9745782847,4.3246,4.3246,4.3055,4.317,373722.9746
2008-08-11 12:50:00,11.28,11.31,11.28,11.31,243288.19196958892,4.3131,4.3246,4.3131,4.3246,243288.192
2008-08-11 12:55:00,11.3,11.33,11.3,11.32,209075.78997386555,4.3208,4.3323,4.3208,4.3284,209075.79
2008-08-11 13:00:00,11.32,11.33,11.32,11.32,401520.55119980994,4.3284,4.3323,4.3284,4.3284,401520.5512
2008-08-11 13:05:00,11.33,11.34,11.32,11.33,283915.4193395105,4.3323,4.3361,4.3284,4.3323,283915.4193
2008-08-11 13:10:00,11.33,11.35,11.33,11.34,212164.40959847943,4.3323,4.3399,4.3323,4.3361,212164.4096
2008-08-11 13:15:00,11.34,11.34,11.32,11.32,230696.12734616292,4.3361,4.3361,4.3284,4.3284,230696.1273
2008-08-11 13:20:00,11.31,11.35,11.31,11.33,324067.47445949155,4.3246,4.3399,4.3246,4.3323,324067.4745
2008-08-11 13:25:00,11.34,11.34,11.31,11.31,229033.02447137088,4.3361,4.3361,4.3246,4.3246,229033.0245
2008-08-11 13:30:00,11.31,11.33,11.31,11.32,230933.7134711333,4.3246,4.3323,4.3246,4.3284,230933.7135
2008-08-11 13:35:00,11.33,11.33,11.31,11.31,492991.2093133761,4.3323,4.3323,4.3246,4.3246,492991.2093
2008-08-11 13:40:00,11.31,11.31,11.28,11.31,468995.0106913757,4.3246,4.3246,4.3131,4.3246,468995.0107
2008-08-11 13:45:00,11.31,11.32,11.29,11.32,204561.6535994298,4.3246,4.3284,4.317,4.3284,204561.6536
2008-08-11 13:50:00,11.31,11.36,11.31,11.36,496792.5873129009,4.3246,4.3437,4.3246,4.3437,496792.5873
2008-08-11 13:55:00,11.36,11.37,11.33,11.33,534093.6089332383,4.3437,4.3476,4.3323,4.3323,534093.6089
2008-08-11 14:00:00,11.33,11.34,11.29,11.31,483250.1781895937,4.3323,4.3361,4.317,4.3246,483250.1782
2008-08-11 14:05:00,11.32,11.33,11.29,11.33,233784.7469707769,4.3284,4.3323,4.317,4.3323,233784.747
2008-08-11 14:10:00,11.33,11.33,11.27,11.28,430981.23069612734,4.3323,4.3323,4.3093,4.3131,430981.2307
2008-08-11 14:15:00,11.28,11.3,11.26,11.29,241149.91684485623,4.3131,4.3208,4.3055,4.317,241149.9168
2008-08-11 14:20:00,11.29,11.3,11.24,11.26,388215.728201473,4.317,4.3208,4.2979,4.3055,388215.7282
2008-08-11 14:25:00,11.26,11.27,11.25,11.25,226419.57709669755,4.3055,4.3093,4.3017,4.3017,226419.5771
2008-08-11 14:30:00,11.25,11.26,11.25,11.25,169636.49322879544,4.3017,4.3055,4.3017,4.3017,169636.4932
2008-08-11 14:35:00,11.25,11.25,11.19,11.23,411261.58232359233,4.3017,4.3017,4.2787,4.294,411261.5823
2008-08-11 14:40:00,11.23,11.23,11.21,11.22,213589.9263483013,4.294,4.294,4.2864,4.2902,213589.9263
2008-08-11 14:45:00,11.22,11.25,11.22,11.23,460917.0824423854,4.2902,4.3017,4.2902,4.294,460917.0824
2008-08-11 14:50:00,11.23,11.24,11.19,11.19,275362.3188405797,4.294,4.2979,4.2787,4.2787,275362.3188
2008-08-11 14:55:00,11.2,11.21,11.18,11.2,434782.60869565216,4.2826,4.2864,4.2749,4.2826,434782.6087
2008-08-11 15:00:00,11.2,11.28,11.2,11.28,391066.7617011167,4.2826,4.3131,4.2826,4.3131,391066.7617
2008-08-11 15:05:00,11.28,11.32,11.27,11.29,360418.1515799477,4.3131,4.3284,4.3093,4.317,360418.1516
2008-08-11 15:10:00,11.29,11.29,11.27,11.28,182703.73010216205,4.317,4.317,4.3093,4.3131,182703.7301
2008-08-11 15:15:00,11.28,11.29,11.26,11.26,231171.2995961036,4.3131,4.317,4.3055,4.3055,231171.2996
2008-08-11 15:20:00,11.26,11.27,11.2,11.2,819909.7172725113,4.3055,4.3093,4.2826,4.2826,819909.7173
2008-08-11 15:25:00,11.2,11.21,11.19,11.2,425991.92207175103,4.2826,4.2864,4.2787,4.2826,425991.9221
2008-08-11 15:30:00,11.2,11.2,11.13,11.14,573770.4918032787,4.2826,4.2826,4.2558,4.2596,573770.4918
2008-08-11 15:35:00,11.14,11.2,11.13,11.2,472083.6303159896,4.2596,4.2826,4.2558,4.2826,472083.6303
2008-08-11 15:40:00,11.2,11.24,11.2,11.23,501069.1375623664,4.2826,4.2979,4.2826,4.294,501069.1376
2008-08-11 15:45:00,11.23,11.25,11.22,11.25,587075.3148016155,4.294,4.3017,4.2902,4.3017,587075.3148
2008-08-11 15:50:00,11.25,11.26,11.25,11.25,687811.8317890236,4.3017,4.3055,4.3017,4.3017,687811.8318
2008-08-11 15:55:00,11.25,11.26,11.23,11.26,1188405.7971014492,4.3017,4.3055,4.294,4.3055,1188405.7971
2008-08-12 09:30:00,11.18,11.27,11.09,11.09,474934.6638156332,4.2749,4.3093,4.2405,4.2405,474934.6638
2008-08-12 09:35:00,11.08,11.11,11.06,11.07,764552.150154431,4.2367,4.2481,4.229,4.2328,764552.1502
2008-08-12 09:40:00,11.07,11.12,11.05,11.08,572107.3889284866,4.2328,4.252,4.2252,4.2367,572107.3889
2008-08-12 09:45:00,11.09,11.14,11.08,11.12,542171.5371822285,4.2405,4.2596,4.2367,4.252,542171.5372
2008-08-12 09:50:00,11.11,11.12,11.05,11.05,369446.4243288192,4.2481,4.252,4.2252,4.2252,369446.4243
2008-08-12 09:55:00,11.05,11.1,11.05,11.1,680446.6619149442,4.2252,4.2443,4.2252,4.2443,680446.6619
2008-08-12 10:00:00,11.1,11.15,11.1,11.15,814207.6502732241,4.2443,4.2634,4.2443,4.2634,814207.6503
2008-08-12 10:05:00,11.15,11.17,11.15,11.15,411974.3406985032,4.2634,4.2711,4.2634,4.2634,411974.3407
2008-08-12 10:10:00,11.15,11.17,11.15,11.16,661677.3580422903,4.2634,4.2711,4.2634,4.2673,661677.358
2008-08-12 10:15:00,11.16,11.17,11.15,11.15,490852.9341886434,4.2673,4.2711,4.2634,4.2634,490852.9342
2008-08-12 10:20:00,11.15,11.15,11.08,11.08,374673.31907816586,4.2634,4.2634,4.2367,4.2367,374673.3191
2008-08-12 10:25:00,11.09,11.12,11.07,11.07,363031.59895462106,4.2405,4.252,4.2328,4.2328,363031.599
2008-08-12 10:30:00,11.07,11.08,11.04,11.05,585887.384176764,4.2328,4.2367,4.2214,4.2252,585887.3842
2008-08-12 10:35:00,11.05,11.12,11.05,11.11,454264.67094321694,4.2252,4.252,4.2252,4.2481,454264.6709
2008-08-12 10:40:00,11.12,11.14,11.11,11.14,230458.5412211927,4.252,4.2596,4.2481,4.2596,230458.5412
2008-08-12 10:45:00,11.14,11.14,11.1,11.1,290805.41696364933,4.2596,4.2596,4.2443,4.2443,290805.417
2008-08-12 10:50:00,11.1,11.12,11.09,11.1,154430.98123069614,4.2443,4.252,4.2405,4.2443,154430.9812
2008-08-12 10:55:00,11.1,11.11,11.08,11.09,405084.3430743645,4.2443,4.2481,4.2367,4.2405,405084.3431
2008-08-12 11:00:00,11.09,11.1,11.07,11.08,360893.3238298884,4.2405,4.2443,4.2328,4.2367,360893.3238
2008-08-12 11:05:00,11.08,11.13,11.08,11.13,272748.8714659064,4.2367,4.2558,4.2367,4.2558,272748.8715
2008-08-12 11:10:00,11.13,11.14,11.09,11.13,257068.18721786648,4.2558,4.2596,4.2405,4.2558,257068.1872
2008-08-12 11:15:00,11.14,11.15,11.12,11.13,190781.6583511523,4.2596,4.2634,4.252,4.2558,190781.6584
2008-08-12 11:20:00,11.13,11.15,11.13,11.13,385602.28082679975,4.2558,4.2634,4.2558,4.2558,385602.2808
2008-08-12 11:25:00,11.13,11.16,11.11,11.15,359467.80708006653,4.2558,4.2673,4.2481,4.2634,359467.8071
2008-08-12 11:30:00,11.15,11.18,11.12,11.18,552387.7405559515,4.2634,4.2749,4.252,4.2749,552387.7406
2008-08-12 11:35:00,11.17,11.19,11.16,11.16,340460.9170824424,4.2711,4.2787,4.2673,4.2673,340460.9171
2008-08-12 11:40:00,11.16,11.16,11.14,11.15,188880.96935138988,4.2673,4.2673,4.2596,4.2634,188880.9694
2008-08-12 11:45:00,11.15,11.15,11.13,11.13,127108.57685911145,4.2634,4.2634,4.2558,4.2558,127108.5769
2008-08-12 11:50:00,11.13,11.15,11.12,11.15,234022.3330957472,4.2558,4.2634,4.252,4.2634,234022.3331
2008-08-12 11:55:00,11.15,11.15,11.13,11.13,187693.0387265384,4.2634,4.2634,4.2558,4.2558,187693.0387
2008-08-12 12:00:00,11.13,11.13,11.1,11.12,295794.72558802564,4.2558,4.2558,4.2443,4.252,295794.7256
2008-08-12 12:05:00,11.13,11.14,11.12,11.12,135899.2634830126,4.2558,4.2596,4.252,4.252,135899.2635
2008-08-12 12:10:00,11.12,11.13,11.11,11.11,117129.95961035875,4.252,4.2558,4.2481,4.2481,117129.9596
2008-08-12 12:15:00,11.11,11.11,11.09,11.09,277025.42171537183,4.2481,4.2481,4.2405,4.2405,277025.4217
2008-08-12 12:20:00,11.09,11.12,11.09,11.11,253979.5675932525,4.2405,4.252,4.2405,4.2481,253979.5676
2008-08-12 12:25:00,11.11,11.13,11.1,11.11,287716.79733903543,4.2481,4.2558,4.2443,4.2481,287716.7973
2008-08-12 12:30:00,11.11,11.12,11.09,11.09,102874.79211214064,4.2481,4.252,4.2405,4.2405,102874.7921
2008-08-12 12:35:00,11.09,11.12,11.09,11.11,107626.51461154668,4.2405,4.252,4.2405,4.2481,107626.5146
2008-08-12 12:40:00,11.11,11.15,11.11,11.15,184604.4191019245,4.2481,4.2634,4.2481,4.2634,184604.4191
2008-08-12 12:45:00,11.15,11.15,11.12,11.13,149679.2587312901,4.2634,4.2634,4.252,4.2558,149679.2587
2008-08-12 12:50:00,11.13,11.13,11.12,11.12,218104.062722737,4.2558,4.2558,4.252,4.252,218104.0627
2008-08-12 12:55:00,11.12,11.12,11.11,11.12,190306.4861012117,4.252,4.252,4.2481,4.252,190306.4861
2008-08-12 13:00:00,11.12,11.13,11.11,11.11,256117.84271798527,4.252,4.2558,4.2481,4.2481,256117.8427
2008-08-12 13:05:00,11.1,11.12,11.1,11.12,286528.8667141839,4.2443,4.252,4.2443,4.252,286528.8667
2008-08-12 13:10:00,11.12,11.12,11.1,11.11,269185.07959135185,4.252,4.252,4.2443,4.2481,269185.0796
2008-08-12 13:15:00,11.11,11.12,11.1,11.12,97647.897362794,4.2481,4.252,4.2443,4.252,97647.8974
2008-08-12 13:20:00,11.12,11.12,11.08,11.08,238061.2972202424,4.252,4.252,4.2367,4.2367,238061.2972
2008-08-12 13:25:00,11.08,11.09,11.07,11.07,257543.35946780708,4.2367,4.2405,4.2328,4.2328,257543.3595
2008-08-12 13:30:00,11.07,11.07,11.05,11.05,368496.079828938,4.2328,4.2328,4.2252,4.2252,368496.0798
2008-08-12 13:35:00,11.05,11.05,11.05,11.05,151817.5338560228,4.2252,4.2252,4.2252,4.2252,151817.5339
2008-08-12 13:40:00,11.05,11.06,11.05,11.05,282965.0748396293,4.2252,4.229,4.2252,4.2252,282965.0748
2008-08-12 13:45:00,11.05,11.07,11.05,11.06,175338.56022808267,4.2252,4.2328,4.2252,4.229,175338.5602
2008-08-12 13:50:00,11.06,11.06,11.02,11.03,258968.8762176289,4.229,4.229,4.2137,4.2176,258968.8762
2008-08-12 13:55:00,11.03,11.04,11.0,11.03,364694.7018294132,4.2176,4.2214,4.2061,4.2176,364694.7018
2008-08-12 14:00:00,11.02,11.05,11.01,11.03,328106.4385839867,4.2137,4.2252,4.2099,4.2176,328106.4386
2008-08-12 14:05:00,11.03,11.05,11.03,11.03,306010.92896174866,4.2176,4.2252,4.2176,4.2176,306010.929
2008-08-12 14:10:00,11.03,11.03,11.02,11.03,365645.0463292944,4.2176,4.2176,4.2137,4.2176,365645.0463
2008-08-12 14:15:00,11.03,11.04,11.01,11.03,237348.53884533144,4.2176,4.2214,4.2099,4.2176,237348.5388
2008-08-12 14:20:00,11.03,11.03,11.0,11.02,510810.1686861488,4.2176,4.2176,4.2061,4.2137,510810.1687
2008-08-12 14:25:00,11.03,11.05,11.02,11.04,640294.6067949632,4.2176,4.2252,4.2137,4.2214,640294.6068
2008-08-12 14:30:00,11.05,11.05,11.04,11.05,139225.4692325968,4.2252,4.2252,4.2214,4.2252,139225.4692
2008-08-12 14:35:00,11.05,11.06,11.03,11.04,190781.6583511523,4.2252,4.229,4.2176,4.2214,190781.6584
2008-08-12 14:40:00,11.04,11.05,11.04,11.05,145640.29460679495,4.2214,4.2252,4.2214,4.2252,145640.2946
2008-08-12 14:45:00,11.05,11.05,11.05,11.05,195058.2086006177,4.2252,4.2252,4.2252,4.2252,195058.2086
2008-08-12 14:50:00,11.05,11.07,11.05,11.05,338797.81420765026,4.2252,4.2328,4.2252,4.2252,338797.8142
2008-08-12 14:55:00,11.05,11.05,11.0,11.01,284390.5915894512,4.2252,4.2252,4.2061,4.2099,284390.5916
2008-08-12 15:00:00,11.01,11.01,10.99,11.01,588976.003801378,4.2099,4.2099,4.2023,4.2099,588976.0038
2008-08-12 15:05:00,11.01,11.02,10.99,10.99,376336.4219529579,4.2099,4.2137,4.2023,4.2023,376336.422
2008-08-12 15:10:00,10.99,11.0,10.94,10.96,516274.64956046565,4.2023,4.2061,4.1831,4.1908,516274.6496
2008-08-12 15:15:00,10.96,10.99,10.95,10.98,466143.977191732,4.1908,4.2023,4.187,4.1984,466143.9772
2008-08-12 15:20:00,10.98,10.98,10.97,10.98,393442.62295081967,4.1984,4.1984,4.1946,4.1984,393442.623
2008-08-12 15:25:00,10.98,10.98,10.95,10.96,527441.1974340698,4.1984,4.1984,4.187,4.1908,527441.1974
2008-08-12 15:30:00,10.95,10.96,10.93,10.95,492278.4509384652,4.187,4.1908,4.1793,4.187,492278.4509
2008-08-12 15:35:00,10.95,10.97,10.94,10.97,361606.0822047992,4.187,4.1946,4.1831,4.1946,361606.0822
2008-08-12 15:40:00,10.96,10.97,10.95,10.96,814445.2363981943,4.1908,4.1946,4.187,4.1908,814445.2364
2008-08-12 15:45:00,10.96,10.98,10.96,10.96,877643.1456402946,4.1908,4.1984,4.1908,4.1908,877643.1456
2008-08-12 15:50:00,10.97,10.97,10.96,10.96,711570.4442860538,4.1946,4.1946,4.1908,4.1908,711570.4443
2008-08-12 15:55:00,10.96,10.97,10.96,10.96,1058446.1867426943,4.1908,4.1946,4.1908,4.1908,1058446.1867
2008-08-13 09:30:00,10.9,11.02,10.88,11.01,268947.4934663816,4.1678,4.2137,4.1602,4.2099,268947.4935
2008-08-13 09:35:00,11.0,11.07,10.94,10.94,420052.2689474935,4.2061,4.2328,4.1831,4.1831,420052.2689
2008-08-13 09:40:00,10.94,11.02,10.93,11.0,349014.0175813733,4.1831,4.2137,4.1793,4.2061,349014.0176
2008-08-13 09:45:00,11.01,11.06,11.0,11.04,444998.8120693752,4.2099,4.229,4.2061,4.2214,444998.8121
2008-08-13 09:50:00,11.04,11.11,11.03,11.07,388453.31432644336,4.2214,4.2481,4.2176,4.2328,388453.3143
2008-08-13 09:55:00,11.07,11.09,11.06,11.06,301971.9648372535,4.2328,4.2405,4.229,4.229,301971.9648
2008-08-13 10:00:00,11.06,11.07,11.02,11.05,641720.123544785,4.229,4.2328,4.2137,4.2252,641720.1235
2008-08-13 10:05:00,11.06,11.06,11.02,11.02,297457.82846281776,4.229,4.229,4.2137,4.2137,297457.8285
2008-08-13 10:10:00,11.03,11.03,11.01,11.02,265383.70159182703,4.2176,4.2176,4.2099,4.2137,265383.7016
2008-08-13 10:15:00,11.02,11.02,10.96,10.98,417676.4076977905,4.2137,4.2137,4.1908,4.1984,417676.4077
2008-08-13 10:20:00,10.98,11.01,10.97,10.98,472796.38869090047,4.1984,4.2099,4.1946,4.1984,472796.3887
2008-08-13 10:25:00,10.98,10.98,10.94,10.96,379900.21382751246,4.1984,4.1984,4.1831,4.1908,379900.2138
2008-08-13 10:30:00,10.96,10.99,10.95,10.96,390829.1755761464,4.1908,4.2023,4.187,4.1908,390829.1756
2008-08-13 10:35:00,10.96,10.96,10.88,10.91,802803.5162746495,4.1908,4.1908,4.1602,4.1717,802803.5163
2008-08-13 10:40:00,10.91,10.93,10.9,10.91,200997.86172487529,4.1717,4.1793,4.1678,4.1717,200997.8617
2008-08-13 10:45:00,10.92,10.96,10.91,10.95,337372.2974578285,4.1755,4.1908,4.1717,4.187,337372.2975
2008-08-13 10:50:00,10.95,10.97,10.94,10.97,190306.4861012117,4.187,4.1946,4.1831,4.1946,190306.4861
2008-08-13 10:55:00,10.97,10.98,10.95,10.98,253504.39534331195,4.1946,4.1984,4.187,4.1984,253504.3953
2008-08-13 11:00:00,10.98,10.98,10.95,10.96,147778.56973152768,4.1984,4.1984,4.187,4.1908,147778.5697
2008-08-13 11:05:00,10.96,10.96,10.91,10.91,204799.2397244001,4.1908,4.1908,4.1717,4.1717,204799.2397
2008-08-13 11:10:00,10.91,10.93,10.9,10.91,281777.14421477786,4.1717,4.1793,4.1678,4.1717,281777.1442
2008-08-13 11:15:00,10.91,10.92,10.9,10.91,231408.8857210739,4.1717,4.1755,4.1678,4.1717,231408.8857
2008-08-13 11:20:00,10.91,10.91,10.9,10.91,442385.36469470186,4.1717,4.1717,4.1678,4.1717,442385.3647
2008-08-13 11:25:00,10.91,10.91,10.89,10.9,291280.5892135899,4.1717,4.1717,4.164,4.1678,291280.5892
2008-08-13 11:30:00,10.9,10.9,10.87,10.87,334046.09170824423,4.1678,4.1678,4.1564,4.1564,334046.0917
2008-08-13 11:35:00,10.87,10.88,10.84,10.86,364932.2879543835,4.1564,4.1602,4.1449,4.1526,364932.288
2008-08-13 11:40:00,10.86,10.86,10.83,10.84,352102.6372059872,4.1526,4.1526,4.1411,4.1449,352102.6372
2008-08-13 11:45:00,10.84,10.86,10.84,10.85,185792.34972677595,4.1449,4.1526,4.1449,4.1487,185792.3497
2008-08-13 11:50:00,10.86,10.86,10.84,10.85,144452.36398194346,4.1526,4.1526,4.1449,4.1487,144452.364
2008-08-13 11:55:00,10.85,10.85,10.82,10.85,226419.57709669755,4.1487,4.1487,4.1373,4.1487,226419.5771
2008-08-13 12:00:00,10.85,10.9,10.85,10.9,205987.1703492516,4.1487,4.1678,4.1487,4.1678,205987.1703
2008-08-13 12:05:00,10.9,10.9,10.84,10.84,224043.7158469945,4.1678,4.1678,4.1449,4.1449,224043.7158
2008-08-13 12:10:00,10.84,10.85,10.83,10.84,232596.8163459254,4.1449,4.1487,4.1411,4.1449,232596.8163
2008-08-13 12:15:00,10.84,10.85,10.83,10.83,131860.29935851746,4.1449,4.1487,4.1411,4.1411,131860.2994
2008-08-13 12:20:00,10.83,10.86,10.83,10.86,203848.8952245189,4.1411,4.1526,4.1411,4.1526,203848.8952
2008-08-13 12:25:00,10.86,10.86,10.82,10.83,258493.70396768829,4.1526,4.1526,4.1373,4.1411,258493.704
2008-08-13 12:30:00,10.83,10.86,10.83,10.84,255880.256593015,4.1411,4.1526,4.1411,4.1449,255880.2566
2008-08-13 12:35:00,10.84,10.84,10.81,10.82,250653.3618436684,4.1449,4.1449,4.1334,4.1373,250653.3618
2008-08-13 12:40:00,10.82,10.82,10.81,10.82,263958.18484200526,4.1373,4.1373,4.1334,4.1373,263958.1848
2008-08-13 12:45:00,10.82,10.82,10.79,10.8,270135.42409123306,4.1373,4.1373,4.1258,4.1296,270135.4241
2008-08-13 12:50:00,10.8,10.8,10.78,10.79,234259.9192207175,4.1296,4.1296,4.122,4.1258,234259.9192
2008-08-13 12:55:00,10.78,10.81,10.78,10.81,204086.4813494892,4.122,4.1334,4.122,4.1334,204086.4813
2008-08-13 13:00:00,10.81,10.81,10.78,10.78,208600.6177239249,4.1334,4.1334,4.122,4.122,208600.6177
2008-08-13 13:05:00,10.79,10.8,10.77,10.79,550962.2238061298,4.1258,4.1296,4.1181,4.1258,550962.2238
2008-08-13 13:10:00,10.79,10.79,10.76,10.78,180565.45497742933,4.1258,4.1258,4.1143,4.122,180565.455
2008-08-13 13:15:00,10.78,10.8,10.78,10.79,126395.81848420051,4.122,4.1296,4.122,4.1258,126395.8185
2008-08-13 13:20:00,10.79,10.84,10.79,10.84,336659.5390829176,4.1258,4.1449,4.1258,4.1449,336659.5391
2008-08-13 13:25:00,10.84,10.85,10.82,10.83,418151.5799477311,4.1449,4.1487,4.1373,4.1411,418151.5799
2008-08-13 13:30:00,10.83,10.88,10.82,10.85,289142.3140888572,4.1411,4.1602,4.1373,4.1487,289142.3141
2008-08-13 13:35:00,10.85,10.89,10.85,10.89,172012.35447849846,4.1487,4.164,4.1487,4.164,172012.3545
2008-08-13 13:40:00,10.89,10.92,10.88,10.9,434069.8503207413,4.164,4.1755,4.1602,4.1678,434069.8503
2008-08-13 13:45:00,10.9,10.91,10.87,10.87,223806.12972202423,4.1678,4.1717,4.1564,4.1564,223806.1297
2008-08-13 13:50:00,10.87,10.88,10.86,10.87,187930.62485150868,4.1564,4.1602,4.1526,4.1564,187930.6249
2008-08-13 13:55:00,10.87,10.92,10.87,10.92,265858.87384176766,4.1564,4.1755,4.1564,4.1755,265858.8738
2008-08-13 14:00:00,10.92,10.92,10.9,10.9,195058.2086006177,4.1755,4.1755,4.1678,4.1678,195058.2086
2008-08-13 14:05:00,10.9,10.91,10.88,10.88,109289.6174863388,4.1678,4.1717,4.1602,4.1602,109289.6175
2008-08-13 14:10:00,10.88,10.89,10.87,10.88,158469.94535519127,4.1602,4.164,4.1564,4.1602,158469.9454
2008-08-13 14:15:00,10.88,10.88,10.86,10.88,280589.2135899264,4.1602,4.1602,4.1526,4.1602,280589.2136
2008-08-13 14:20:00,10.88,10.9,10.88,10.9,158469.94535519127,4.1602,4.1678,4.1602,4.1678,158469.9454
2008-08-13 14:25:00,10.9,10.93,10.89,10.91,576146.3530529817,4.1678,4.1793,4.164,4.1717,576146.3531
2008-08-13 14:30:00,10.91,10.91,10.9,10.91,171062.00997861725,4.1717,4.1717,4.1678,4.1717,171062.01
2008-08-13 14:35:00,10.91,10.92,10.91,10.92,123782.3711095272,4.1717,4.1755,4.1717,4.1755,123782.3711
2008-08-13 14:40:00,10.92,10.94,10.92,10.93,485388.45331432647,4.1755,4.1831,4.1755,4.1793,485388.4533
2008-08-13 14:45:00,10.93,10.94,10.92,10.93,444761.2259444048,4.1793,4.1831,4.1755,4.1793,444761.2259
2008-08-13 14:50:00,10.93,10.93,10.91,10.92,177001.6631028748,4.1793,4.1793,4.1717,4.1755,177001.6631
2008-08-13 14:55:00,10.92,10.94,10.92,10.94,448800.1900689,4.1755,4.1831,4.1755,4.1831,448800.1901
2008-08-13 15:00:00,10.94,10.97,10.93,10.95,377524.3525778095,4.1831,4.1946,4.1793,4.187,377524.3526
2008-08-13 15:05:00,10.95,10.95,10.91,10.91,487289.1423140889,4.187,4.187,4.1717,4.1717,487289.1423
2008-08-13 15:10:00,10.91,10.93,10.91,10.92,427892.61107151344,4.1717,4.1793,4.1717,4.1755,427892.6111
2008-08-13 15:15:00,10.92,10.92,10.88,10.88,560465.6688049418,4.1755,4.1755,4.1602,4.1602,560465.6688
2008-08-13 15:20:00,10.88,10.89,10.84,10.89,731290.0926585888,4.1602,4.164,4.1449,4.164,731290.0927
2008-08-13 15:25:00,10.88,10.9,10.87,10.89,429555.7139463056,4.1602,4.1678,4.1564,4.164,429555.7139
2008-08-13 15:30:00,10.89,10.89,10.85,10.88,808505.5832739369,4.164,4.164,4.1487,4.1602,808505.5833
2008-08-13 15:35:00,10.88,10.88,10.86,10.87,600617.7239249228,4.1602,4.1602,4.1526,4.1564,600617.7239
2008-08-13 15:40:00,10.87,10.89,10.85,10.86,828462.8177714421,4.1564,4.164,4.1487,4.1526,828462.8178
2008-08-13 15:45:00,10.86,10.86,10.83,10.83,626514.6115466857,4.1526,4.1526,4.1411,4.1411,626514.6115
2008-08-13 15:50:00,10.83,10.87,10.83,10.87,1212639.58184842,4.1411,4.1564,4.1411,4.1564,1212639.5818
2008-08-13 15:55:00,10.86,10.88,10.86,10.86,2118317.8902352103,4.1526,4.1602,4.1526,4.1526,2118317.8902
2008-08-14 09:30:00,10.86,10.86,10.74,10.77,452363.98194345454,4.1526,4.1526,4.1067,4.1181,452363.9819
2008-08-14 09:35:00,10.76,10.81,10.76,10.78,435020.1948206225,4.1143,4.1334,4.1143,4.122,435020.1948
2008-08-14 09:40:00,10.78,10.85,10.78,10.82,498455.69018769305,4.122,4.1487,4.122,4.1373,498455.6902
2008-08-14 09:45:00,10.81,10.84,10.8,10.83,407222.6181990972,4.1334,4.1449,4.1296,4.1411,407222.6182
2008-08-14 09:50:00,10.83,10.85,10.83,10.85,353765.7400807793,4.1411,4.1487,4.1411,4.1487,353765.7401
2008-08-14 09:55:00,10.85,10.93,10.8,10.93,543597.0539320504,4.1487,4.1793,4.1296,4.1793,543597.0539
2008-08-14 10:00:00,10.93,10.94,10.91,10.91,504870.5155618912,4.1793,4.1831,4.1717,4.1717,504870.5156
2008-08-14 10:05:00,10.91,10.92,10.88,10.88,442147.7785697315,4.1717,4.1755,4.1602,4.1602,442147.7786
2008-08-14 10:10:00,10.88,10.92,10.88,10.92,491328.106438584,4.1602,4.1755,4.1602,4.1755,491328.1064
2008-08-14 10:15:00,10.91,10.94,10.91,10.94,529579.4725588026,4.1717,4.1831,4.1717,4.1831,529579.4726
2008-08-14 10:20:00,10.94,10.96,10.92,10.94,569969.1138037539,4.1831,4.1908,4.1755,4.1831,569969.1138
2008-08-14 10:25:00,10.93,10.99,10.93,10.98,694464.243288192,4.1793,4.2023,4.1793,4.1984,694464.2433
2008-08-14 10:30:00,10.99,11.02,10.98,10.99,365645.0463292944,4.2023,4.2137,4.1984,4.2023,365645.0463
2008-08-14 10:35:00,10.99,11.02,10.96,10.97,679733.9035400333,4.2023,4.2137,4.1908,4.1946,679733.9035
2008-08-14 10:40:00,10.97,11.01,10.96,11.01,528866.7141838917,4.1946,4.2099,4.1908,4.2099,528866.7142
2008-08-14 10:45:00,11.01,11.01,10.97,10.99,391066.7617011167,4.2099,4.2099,4.1946,4.2023,391066.7617
2008-08-14 10:50:00,10.99,11.0,10.98,10.99,407935.3765740081,4.2023,4.2061,4.1984,4.2023,407935.3766
2008-08-14 10:55:00,10.99,10.99,10.95,10.98,280351.6274649561,4.2023,4.2023,4.187,4.1984,280351.6275
2008-08-14 11:00:00,10.98,10.99,10.96,10.99,267284.39059158944,4.1984,4.2023,4.1908,4.2023,267284.3906
2008-08-14 11:05:00,10.98,11.01,10.98,11.0,337847.46970776905,4.1984,4.2099,4.1984,4.2061,337847.4697
2008-08-14 11:10:00,11.0,11.0,10.98,10.99,275124.7327156094,4.2061,4.2061,4.1984,4.2023,275124.7327
2008-08-14 11:15:00,10.99,11.0,10.98,11.0,253029.2230933713,4.2023,4.2061,4.1984,4.2061,253029.2231
2008-08-14 11:20:00,11.0,11.0,10.99,10.99,141363.74435732953,4.2061,4.2061,4.2023,4.2023,141363.7444
2008-08-14 11:25:00,10.99,11.0,10.98,10.99,341648.8477072939,4.2023,4.2061,4.1984,4.2023,341648.8477
2008-08-14 11:30:00,10.99,11.0,10.99,10.99,116892.37348538844,4.2023,4.2061,4.2023,4.2023,116892.3735
2008-08-14 11:35:00,11.0,11.0,10.99,11.0,239011.6417201236,4.2061,4.2061,4.2023,4.2061,239011.6417
2008-08-14 11:40:00,10.99,10.99,10.96,10.98,186742.6942266572,4.2023,4.2023,4.1908,4.1984,186742.6942
2008-08-14 11:45:00,10.98,10.99,10.98,10.99,147540.9836065574,4.1984,4.2023,4.1984,4.2023,147540.9836
2008-08-14 11:50:00,10.99,11.0,10.98,11.0,154906.15348063674,4.2023,4.2061,4.1984,4.2061,154906.1535
2008-08-14 11:55:00,11.0,11.02,11.0,11.01,284153.0054644809,4.2061,4.2137,4.2061,4.2099,284153.0055
2008-08-14 12:00:00,11.01,11.02,11.01,11.01,127346.16298408172,4.2099,4.2137,4.2099,4.2099,127346.163
2008-08-14 12:05:00,11.01,11.03,11.01,11.02,196958.8976003801,4.2099,4.2176,4.2099,4.2137,196958.8976
2008-08-14 12:10:00,11.02,11.04,11.02,11.03,253504.39534331195,4.2137,4.2214,4.2137,4.2176,253504.3953
2008-08-14 12:15:00,11.03,11.05,11.03,11.05,237823.71109527204,4.2176,4.2252,4.2176,4.2252,237823.7111
2008-08-14 12:20:00,11.05,11.06,11.04,11.05,260869.5652173913,4.2252,4.229,4.2214,4.2252,260869.5652
2008-08-14 12:25:00,11.05,11.05,11.02,11.02,161320.9788548349,4.2252,4.2252,4.2137,4.2137,161320.9789
2008-08-14 12:30:00,11.03,11.05,11.02,11.04,369208.8382038489,4.2176,4.2252,4.2137,4.2214,369208.8382
2008-08-14 12:35:00,11.04,11.05,11.02,11.03,338797.81420765026,4.2214,4.2252,4.2137,4.2176,338797.8142
2008-08-14 12:40:00,11.03,11.05,11.03,11.04,297933.0007127584,4.2176,4.2252,4.2176,4.2214,297933.0007
2008-08-14 12:45:00,11.04,11.04,11.03,11.03,430981.23069612734,4.2214,4.2214,4.2176,4.2176,430981.2307
2008-08-14 12:50:00,11.03,11.04,11.03,11.04,171299.59610358757,4.2176,4.2214,4.2176,4.2214,171299.5961
2008-08-14 12:55:00,11.04,11.04,11.03,11.03,183178.90235210265,4.2214,4.2214,4.2176,4.2176,183178.9024
2008-08-14 13:00:00,11.03,11.03,11.02,11.03,131860.29935851746,4.2176,4.2176,4.2137,4.2176,131860.2994
2008-08-14 13:05:00,11.03,11.04,11.03,11.04,91470.65811356615,4.2176,4.2214,4.2176,4.2214,91470.6581
2008-08-14 13:10:00,11.04,11.04,11.03,11.04,253266.8092183417,4.2214,4.2214,4.2176,4.2214,253266.8092
2008-08-14 13:15:00,11.04,11.05,11.03,11.04,529104.300308862,4.2214,4.2252,4.2176,4.2214,529104.3003
2008-08-14 13:20:00,11.04,11.05,11.03,11.05,398194.3454502257,4.2214,4.2252,4.2176,4.2252,398194.3455
2008-08-14 13:25:00,11.05,11.05,11.04,11.04,307674.0318365408,4.2252,4.2252,4.2214,4.2214,307674.0318
2008-08-14 13:30:00,11.04,11.05,11.04,11.05,334521.26395818486,4.2214,4.2252,4.2214,4.2252,334521.264
2008-08-14 13:35:00,11.05,11.05,11.03,11.03,288429.5557139463,4.2252,4.2252,4.2176,4.2176,288429.5557
2008-08-14 13:40:00,11.03,11.04,11.02,11.02,357091.9458303635,4.2176,4.2214,4.2137,4.2137,357091.9458
2008-08-14 13:45:00,11.02,11.02,10.99,11.01,302447.13708719413,4.2137,4.2137,4.2023,4.2099,302447.1371
2008-08-14 13:50:00,11.01,11.01,10.98,10.99,263483.0125920646,4.2099,4.2099,4.1984,4.2023,263483.0126
2008-08-14 13:55:00,10.98,10.99,10.97,10.98,264908.52934188646,4.1984,4.2023,4.1946,4.1984,264908.5293
2008-08-14 14:00:00,10.98,10.99,10.98,10.99,576146.3530529817,4.1984,4.2023,4.1984,4.2023,576146.3531
2008-08-14 14:05:00,10.99,10.99,10.96,10.98,452363.98194345454,4.2023,4.2023,4.1908,4.1984,452363.9819
2008-08-14 14:10:00,10.97,10.98,10.96,10.96,709432.169161321,4.1946,4.1984,4.1908,4.1908,709432.1692
2008-08-14 14:15:00,10.96,10.97,10.96,10.96,623188.4057971014,4.1908,4.1946,4.1908,4.1908,623188.4058
2008-08-14 14:20:00,10.96,10.96,10.94,10.94,584699.4535519126,4.1908,4.1908,4.1831,4.1831,584699.4536
2008-08-14 14:25:00,10.94,10.96,10.93,10.93,552862.9128058922,4.1831,4.1908,4.1793,4.1793,552862.9128
2008-08-14 14:30:00,10.93,10.95,10.93,10.94,228082.67997148968,4.1793,4.187,4.1793,4.1831,228082.68
2008-08-14 14:35:00,10.94,10.95,10.94,10.94,331907.81658351154,4.1831,4.187,4.1831,4.1831,331907.8166
2008-08-14 14:40:00,10.94,10.95,10.92,10.92,321454.0270848182,4.1831,4.187,4.1755,4.1755,321454.0271
2008-08-14 14:45:00,10.92,10.93,10.9,10.91,515324.3050605845,4.1755,4.1793,4.1678,4.1717,515324.3051
2008-08-14 14:50:00,10.91,10.96,10.91,10.95,168923.73485388453,4.1717,4.1908,4.1717,4.187,168923.7349
2008-08-14 14:55:00,10.96,10.97,10.95,10.96,332145.4027084818,4.1908,4.1946,4.187,4.1908,332145.4027
2008-08-14 15:00:00,10.96,10.97,10.95,10.95,334521.26395818486,4.1908,4.1946,4.187,4.187,334521.264
2008-08-14 15:05:00,10.95,10.96,10.95,10.96,295319.55333808507,4.187,4.1908,4.187,4.1908,295319.5533
2008-08-14 15:10:00,10.96,10.98,10.96,10.98,233309.5747208363,4.1908,4.1984,4.1908,4.1984,233309.5747
2008-08-14 15:15:00,10.98,11.02,10.98,11.0,526015.6806842481,4.1984,4.2137,4.1984,4.2061,526015.6807
2008-08-14 15:20:00,11.0,11.0,10.98,10.98,271560.9408410549,4.2061,4.2061,4.1984,4.1984,271560.9408
2008-08-14 15:25:00,10.98,10.99,10.96,10.98,270373.0102162034,4.1984,4.2023,4.1908,4.1984,270373.0102
2008-08-14 15:30:00,10.98,10.99,10.96,10.97,776669.0425279164,4.1984,4.2023,4.1908,4.1946,776669.0425
2008-08-14 15:35:00,10.97,10.99,10.96,10.97,525778.0945592778,4.1946,4.2023,4.1908,4.1946,525778.0946
2008-08-14 15:40:00,10.97,10.98,10.96,10.98,353290.56783083867,4.1946,4.1984,4.1908,4.1984,353290.5678
2008-08-14 15:45:00,10.98,10.99,10.97,10.98,598954.6210501307,4.1984,4.2023,4.1946,4.1984,598954.6211
2008-08-14 15:50:00,10.98,10.99,10.96,10.96,640057.0206699929,4.1984,4.2023,4.1908,4.1908,640057.0207
2008-08-14 15:55:00,10.96,10.97,10.96,10.96,797101.4492753623,4.1908,4.1946,4.1908,4.1908,797101.4493
2008-08-15 09:30:00,10.94,11.06,10.91,11.06,3433357.0919458303,4.1831,4.229,4.1717,4.229,3433357.0919
2008-08-15 09:35:00,11.06,11.12,11.05,11.09,584937.0396768829,4.229,4.252,4.2252,4.2405,584937.0397
2008-08-15 09:40:00,11.1,11.14,11.09,11.1,589451.1760513186,4.2443,4.2596,4.2405,4.2443,589451.1761
2008-08-15 09:45:00,11.1,11.13,11.09,11.11,681159.4202898551,4.2443,4.2558,4.2405,4.2481,681159.4203
2008-08-15 09:50:00,11.11,11.11,11.02,11.05,792824.8990258969,4.2481,4.2481,4.2137,4.2252,792824.899
2008-08-15 09:55:00,11.05,11.09,11.01,11.04,450700.8790686624,4.2252,4.2405,4.2099,4.2214,450700.8791
2008-08-15 10:00:00,11.04,11.04,10.94,10.96,527203.6113090996,4.2214,4.2214,4.1831,4.1908,527203.6113
2008-08-15 10:05:00,10.96,10.99,10.95,10.98,596341.1736754574,4.1908,4.2023,4.187,4.1984,596341.1737
2008-08-15 10:10:00,10.98,11.0,10.96,10.98,355666.4290805417,4.1984,4.2061,4.1908,4.1984,355666.4291
2008-08-15 10:15:00,10.99,11.0,10.96,10.98,355904.015205512,4.2023,4.2061,4.1908,4.1984,355904.0152
2008-08-15 10:20:00,10.98,11.01,10.96,11.0,257543.35946780708,4.1984,4.2099,4.1908,4.2061,257543.3595
2008-08-15 10:25:00,11.0,11.04,10.99,11.01,256593.01496792588,4.2061,4.2214,4.2023,4.2099,256593.015
2008-08-15 10:30:00,11.01,11.03,11.01,11.02,232834.4024708957,4.2099,4.2176,4.2099,4.2137,232834.4025
2008-08-15 10:35:00,11.02,11.03,11.0,11.02,378712.28320266097,4.2137,4.2176,4.2061,4.2137,378712.2832
2008-08-15 10:40:00,11.02,11.07,11.02,11.06,313851.2710857686,4.2137,4.2328,4.2137,4.229,313851.2711
2008-08-15 10:45:00,11.06,11.09,11.05,11.09,227369.9215965788,4.229,4.2405,4.2252,4.2405,227369.9216
2008-08-15 10:50:00,11.09,11.13,11.08,11.11,402233.30957472086,4.2405,4.2558,4.2367,4.2481,402233.3096
2008-08-15 10:55:00,11.11,11.13,11.09,11.12,444761.2259444048,4.2481,4.2558,4.2405,4.252,444761.2259
2008-08-15 11:00:00,11.12,11.12,11.05,11.07,219529.5794725588,4.252,4.252,4.2252,4.2328,219529.5795
2008-08-15 11:05:00,11.07,11.09,11.06,11.09,206937.51484913283,4.2328,4.2405,4.229,4.2405,206937.5148
2008-08-15 11:10:00,11.09,11.09,11.07,11.08,196721.31147540984,4.2405,4.2405,4.2328,4.2367,196721.3115
2008-08-15 11:15:00,11.07,11.09,11.07,11.07,268234.73509147065,4.2328,4.2405,4.2328,4.2328,268234.7351
2008-08-15 11:20:00,11.07,11.07,11.03,11.04,243288.19196958892,4.2328,4.2328,4.2176,4.2214,243288.192
2008-08-15 11:25:00,11.04,11.06,11.04,11.05,158469.94535519127,4.2214,4.229,4.2214,4.2252,158469.9454
2008-08-15 11:30:00,11.05,11.06,11.04,11.06,180565.45497742933,4.2252,4.229,4.2214,4.229,180565.455
2008-08-15 11:35:00,11.06,11.06,11.02,11.03,168210.97647897364,4.229,4.229,4.2137,4.2176,168210.9765
2008-08-15 11:40:00,11.03,11.04,11.01,11.04,259444.0484675695,4.2176,4.2214,4.2099,4.2214,259444.0485
2008-08-15 11:45:00,11.03,11.04,11.01,11.02,177714.4214777857,4.2176,4.2214,4.2099,4.2137,177714.4215
2008-08-15 11:50:00,11.02,11.03,10.99,11.0,440247.0895699691,4.2137,4.2176,4.2023,4.2061,440247.0896
2008-08-15 11:55:00,11.0,11.01,10.98,10.99,346875.7424566405,4.2061,4.2099,4.1984,4.2023,346875.7425
2008-08-15 12:00:00,10.99,11.02,10.99,11.02,230933.7134711333,4.2023,4.2137,4.2023,4.2137,230933.7135
2008-08-15 12:05:00,11.02,11.04,11.01,11.01,112615.82323592305,4.2137,4.2214,4.2099,4.2099,112615.8232
2008-08-15 12:10:00,11.01,11.01,10.98,11.0,139938.22760750772,4.2099,4.2099,4.1984,4.2061,139938.2276
2008-08-15 12:15:00,11.0,11.03,11.0,11.02,90995.48586362557,4.2061,4.2176,4.2061,4.2137,90995.4859
2008-08-15 12:20:00,11.02,11.03,11.02,11.03,68424.8039914469,4.2137,4.2176,4.2137,4.2176,68424.804
2008-08-15 12:25:00,11.03,11.04,11.0,11.03,206462.3425991922,4.2176,4.2214,4.2061,4.2176,206462.3426
2008-08-15 12:30:00,11.03,11.06,11.03,11.04,192207.1751009741,4.2176,4.229,4.2176,4.2214,192207.1751
2008-08-15 12:35:00,11.04,11.06,11.03,11.06,249703.0173437872,4.2214,4.229,4.2176,4.229,249703.0173
2008-08-15 12:40:00,11.06,11.08,11.03,11.04,228082.67997148968,4.229,4.2367,4.2176,4.2214,228082.68
2008-08-15 12:45:00,11.05,11.06,11.04,11.05,117605.13186029936,4.2252,4.229,4.2214,4.2252,117605.1319
2008-08-15 12:50:00,11.05,11.07,11.04,11.04,206699.9287241625,4.2252,4.2328,4.2214,4.2214,206699.9287
2008-08-15 12:55:00,11.04,11.04,11.01,11.01,107151.34236160608,4.2214,4.2214,4.2099,4.2099,107151.3424
2008-08-15 13:00:00,11.02,11.02,11.01,11.01,105250.65336184368,4.2137,4.2137,4.2099,4.2099,105250.6534
2008-08-15 13:05:00,11.01,11.02,11.01,11.02,193395.1057258256,4.2099,4.2137,4.2099,4.2137,193395.1057
2008-08-15 13:10:00,11.02,11.02,11.01,11.01,60109.28961748634,4.2137,4.2137,4.2099,4.2099,60109.2896
2008-08-15 13:15:00,11.01,11.02,11.01,11.01,69850.3207412687,4.2099,4.2137,4.2099,4.2099,69850.3207
2008-08-15 13:20:00,11.01,11.01,11.0,11.0,112853.40936089332,4.2099,4.2099,4.2061,4.2061,112853.4094
2008-08-15 13:25:00,11.0,11.01,10.99,10.99,125445.47398431932,4.2061,4.2099,4.2023,4.2023,125445.474
2008-08-15 13:30:00,10.99,10.99,10.99,10.99,121881.6821097648,4.2023,4.2023,4.2023,4.2023,121881.6821
2008-08-15 13:35:00,10.99,10.99,10.97,10.97,182703.73010216205,4.2023,4.2023,4.1946,4.1946,182703.7301
2008-08-15 13:40:00,10.97,10.99,10.96,10.99,658588.7384176764,4.1946,4.2023,4.1908,4.2023,658588.7384
2008-08-15 13:45:00,10.99,10.99,10.97,10.98,205749.5842242813,4.2023,4.2023,4.1946,4.1984,205749.5842
2008-08-15 13:50:00,10.98,10.99,10.96,10.97,345450.22570681875,4.1984,4.2023,4.1908,4.1946,345450.2257
2008-08-15 13:55:00,10.98,10.99,10.97,10.99,136374.4357329532,4.1984,4.2023,4.1946,4.2023,136374.4357
2008-08-15 14:00:00,10.99,10.99,10.98,10.98,153480.6367308149,4.2023,4.2023,4.1984,4.1984,153480.6367
2008-08-15 14:05:00,10.98,10.98,10.96,10.97,234259.9192207175,4.1984,4.1984,4.1908,4.1946,234259.9192
2008-08-15 14:10:00,10.97,10.97,10.95,10.96,158232.35923022096,4.1946,4.1946,4.187,4.1908,158232.3592
2008-08-15 14:15:00,10.96,10.96,10.96,10.96,183416.4884770729,4.1908,4.1908,4.1908,4.1908,183416.4885
2008-08-15 14:20:00,10.96,10.97,10.95,10.95,222618.1990971728,4.1908,4.1946,4.187,4.187,222618.1991
2008-08-15 14:25:00,10.95,10.95,10.92,10.93,389641.24495129485,4.187,4.187,4.1755,4.1793,389641.245
2008-08-15 14:30:00,10.93,10.94,10.93,10.93,196246.13922546923,4.1793,4.1831,4.1793,4.1793,196246.1392
2008-08-15 14:35:00,10.94,10.94,10.91,10.91,149441.6726063198,4.1831,4.1831,4.1717,4.1717,149441.6726
2008-08-15 14:40:00,10.91,10.93,10.91,10.93,166072.7013542409,4.1717,4.1793,4.1717,4.1793,166072.7014
2008-08-15 14:45:00,10.93,10.93,10.92,10.92,125445.47398431932,4.1793,4.1793,4.1755,4.1755,125445.474
2008-08-15 14:50:00,10.92,10.94,10.92,10.94,176051.3186029936,4.1755,4.1831,4.1755,4.1831,176051.3186
2008-08-15 14:55:00,10.94,10.95,10.93,10.93,136612.0218579235,4.1831,4.187,4.1793,4.1793,136612.0219
2008-08-15 15:00:00,10.93,10.95,10.93,10.95,314801.6155856498,4.1793,4.187,4.1793,4.187,314801.6156
2008-08-15 15:05:00,10.94,10.97,10.94,10.94,263958.18484200526,4.1831,4.1946,4.1831,4.1831,263958.1848
2008-08-15 15:10:00,10.94,10.94,10.93,10.93,209075.78997386555,4.1831,4.1831,4.1793,4.1793,209075.79
2008-08-15 15:15:00,10.94,10.95,10.93,10.94,234022.3330957472,4.1831,4.187,4.1793,4.1831,234022.3331
2008-08-15 15:20:00,10.94,10.96,10.94,10.96,305060.58446186746,4.1831,4.1908,4.1831,4.1908,305060.5845
2008-08-15 15:25:00,10.96,10.98,10.96,10.97,275124.7327156094,4.1908,4.1984,4.1908,4.1946,275124.7327
2008-08-15 15:30:00,10.98,10.98,10.95,10.95,301021.6203373723,4.1984,4.1984,4.187,4.187,301021.6203
2008-08-15 15:35:00,10.95,10.98,10.95,10.98,287241.6250890948,4.187,4.1984,4.187,4.1984,287241.6251
2008-08-15 15:40:00,10.98,10.99,10.95,10.96,375148.4913281064,4.1984,4.2023,4.187,4.1908,375148.4913
2008-08-15 15:45:00,10.95,10.96,10.91,10.93,580660.4894274174,4.187,4.1908,4.1717,4.1793,580660.4894
2008-08-15 15:50:00,10.93,10.95,10.92,10.95,476597.7666904253,4.1793,4.187,4.1755,4.187,476597.7667
2008-08-15 15:55:00,10.95,10.95,10.93,10.93,852459.0163934426,4.187,4.187,4.1793,4.1793,852459.0164
2008-08-18 09:30:00,10.86,10.96,10.83,10.95,407222.6181990972,4.1526,4.1908,4.1411,4.187,407222.6182
2008-08-18 09:35:00,10.95,10.96,10.91,10.92,426942.2665716322,4.187,4.1908,4.1717,4.1755,426942.2666
2008-08-18 09:40:00,10.92,10.93,10.85,10.93,438583.986695177,4.1755,4.1793,4.1487,4.1793,438583.9867
2008-08-18 09:45:00,10.93,10.93,10.86,10.86,415775.71869802807,4.1793,4.1793,4.1526,4.1526,415775.7187
2008-08-18 09:50:00,10.86,10.87,10.81,10.86,317652.6490852934,4.1526,4.1564,4.1334,4.1526,317652.6491
2008-08-18 09:55:00,10.86,10.91,10.85,10.9,291280.5892135899,4.1526,4.1717,4.1487,4.1678,291280.5892
2008-08-18 10:00:00,10.9,10.91,10.87,10.89,346875.7424566405,4.1678,4.1717,4.1564,4.164,346875.7425
2008-08-18 10:05:00,10.89,10.91,10.89,10.89,263720.5987170349,4.164,4.1717,4.164,4.164,263720.5987
2008-08-18 10:10:00,10.9,10.91,10.88,10.89,348776.43145640293,4.1678,4.1717,4.1602,4.164,348776.4315
2008-08-18 10:15:00,10.89,10.89,10.86,10.88,311950.5820860062,4.164,4.164,4.1526,4.1602,311950.5821
2008-08-18 10:20:00,10.88,10.89,10.86,10.88,328106.4385839867,4.1602,4.164,4.1526,4.1602,328106.4386
2008-08-18 10:25:00,10.88,10.9,10.88,10.9,229508.19672131148,4.1602,4.1678,4.1602,4.1678,229508.1967
2008-08-18 10:30:00,10.89,10.91,10.87,10.91,393917.7952007603,4.164,4.1717,4.1564,4.1717,393917.7952
2008-08-18 10:35:00,10.91,10.92,10.89,10.9,807317.6526490853,4.1717,4.1755,4.164,4.1678,807317.6526
2008-08-18 10:40:00,10.89,10.91,10.88,10.89,544547.3984319316,4.164,4.1717,4.1602,4.164,544547.3984
2008-08-18 10:45:00,10.89,10.9,10.88,10.89,271798.5269660252,4.164,4.1678,4.1602,4.164,271798.527
2008-08-18 10:50:00,10.9,10.92,10.89,10.91,194583.0363506772,4.1678,4.1755,4.164,4.1717,194583.0364
2008-08-18 10:55:00,10.91,10.94,10.9,10.92,217391.30434782608,4.1717,4.1831,4.1678,4.1755,217391.3043
2008-08-18 11:00:00,10.92,10.93,10.91,10.91,194820.62247564743,4.1755,4.1793,4.1717,4.1717,194820.6225
2008-08-18 11:05:00,10.92,10.94,10.91,10.94,202898.5507246377,4.1755,4.1831,4.1717,4.1831,202898.5507
2008-08-18 11:10:00,10.94,10.95,10.93,10.95,319078.16583511524,4.1831,4.187,4.1793,4.187,319078.1658
2008-08-18 11:15:00,10.95,10.96,10.93,10.96,149916.8448562604,4.187,4.1908,4.1793,4.1908,149916.8449
2008-08-18 11:20:00,10.96,10.98,10.94,10.96,205036.8258493704,4.1908,4.1984,4.1831,4.1908,205036.8258
2008-08-18 11:25:00,10.95,10.96,10.94,10.96,204799.2397244001,4.187,4.1908,4.1831,4.1908,204799.2397
2008-08-18 11:30:00,10.96,10.96,10.95,10.95,211926.8234735092,4.1908,4.1908,4.187,4.187,211926.8235
2008-08-18 11:35:00,10.95,10.96,10.93,10.95,139225.4692325968,4.187,4.1908,4.1793,4.187,139225.4692
2008-08-18 11:40:00,10.95,10.95,10.92,10.93,143977.19173200286,4.187,4.187,4.1755,4.1793,143977.1917
2008-08-18 11:45:00,10.93,10.95,10.93,10.94,128534.09360893324,4.1793,4.187,4.1793,4.1831,128534.0936
2008-08-18 11:50:00,10.95,10.95,10.93,10.93,135424.091233072,4.187,4.187,4.1793,4.1793,135424.0912
2008-08-18 11:55:00,10.93,10.93,10.85,10.86,538370.1591827037,4.1793,4.1793,4.1487,4.1526,538370.1592
2008-08-18 12:00:00,10.85,10.87,10.82,10.87,507008.7906866239,4.1487,4.1564,4.1373,4.1564,507008.7907
2008-08-18 12:05:00,10.87,10.87,10.81,10.83,332145.4027084818,4.1564,4.1564,4.1334,4.1411,332145.4027
2008-08-18 12:10:00,10.83,10.85,10.83,10.83,508671.893561416,4.1411,4.1487,4.1411,4.1411,508671.8936
2008-08-18 12:15:00,10.83,10.84,10.79,10.8,362081.2544547399,4.1411,4.1449,4.1258,4.1296,362081.2545
2008-08-18 12:20:00,10.8,10.81,10.78,10.79,210026.1344737468,4.1296,4.1334,4.122,4.1258,210026.1345
2008-08-18 12:25:00,10.79,10.8,10.74,10.75,611784.271798527,4.1258,4.1296,4.1067,4.1105,611784.2718
2008-08-18 12:30:00,10.75,10.75,10.72,10.73,711332.8581610834,4.1105,4.1105,4.099,4.1028,711332.8582
2008-08-18 12:35:00,10.74,10.74,10.71,10.73,365645.0463292944,4.1067,4.1067,4.0952,4.1028,365645.0463
2008-08-18 12:40:00,10.73,10.73,10.69,10.69,253029.2230933713,4.1028,4.1028,4.0875,4.0875,253029.2231
2008-08-18 12:45:00,10.7,10.71,10.69,10.7,342836.7783321454,4.0914,4.0952,4.0875,4.0914,342836.7783
2008-08-18 12:50:00,10.7,10.71,10.7,10.71,77690.66286528867,4.0914,4.0952,4.0914,4.0952,77690.6629
2008-08-18 12:55:00,10.71,10.73,10.71,10.72,164409.59847944882,4.0952,4.1028,4.0952,4.099,164409.5985
2008-08-18 13:00:00,10.72,10.74,10.72,10.73,322641.9577096698,4.099,4.1067,4.099,4.1028,322641.9577
2008-08-18 13:05:00,10.73,10.74,10.71,10.71,220955.0962223806,4.1028,4.1067,4.0952,4.0952,220955.0962
2008-08-18 13:10:00,10.72,10.72,10.7,10.7,178902.3521026372,4.099,4.099,4.0914,4.0914,178902.3521
2008-08-18 13:15:00,10.7,10.72,10.7,10.72,199572.34497505345,4.0914,4.099,4.0914,4.099,199572.345
2008-08-18 13:20:00,10.72,10.75,10.72,10.75,404846.7569493942,4.099,4.1105,4.099,4.1105,404846.7569
2008-08-18 13:25:00,10.75,10.75,10.72,10.73,330007.1275837491,4.1105,4.1105,4.099,4.1028,330007.1276
2008-08-18 13:30:00,10.73,10.73,10.71,10.73,230458.5412211927,4.1028,4.1028,4.0952,4.1028,230458.5412
2008-08-18 13:35:00,10.73,10.73,10.72,10.73,151579.9477310525,4.1028,4.1028,4.099,4.1028,151579.9477
2008-08-18 13:40:00,10.73,10.73,10.7,10.71,266571.6322166785,4.1028,4.1028,4.0914,4.0952,266571.6322
2008-08-18 13:45:00,10.71,10.71,10.67,10.67,210976.478973628,4.0952,4.0952,4.0799,4.0799,210976.479
2008-08-18 13:50:00,10.67,10.69,10.67,10.69,148253.74198146828,4.0799,4.0875,4.0799,4.0875,148253.742
2008-08-18 13:55:00,10.69,10.7,10.67,10.67,290092.6585887384,4.0875,4.0914,4.0799,4.0799,290092.6586
2008-08-18 14:00:00,10.67,10.69,10.65,10.69,137087.1941078641,4.0799,4.0875,4.0723,4.0875,137087.1941
2008-08-18 14:05:00,10.7,10.7,10.67,10.68,266809.21834164887,4.0914,4.0914,4.0799,4.0837,266809.2183
2008-08-18 14:10:00,10.68,10.7,10.68,10.69,363269.18507959135,4.0837,4.0914,4.0837,4.0875,363269.1851
2008-08-18 14:15:00,10.69,10.7,10.67,10.67,210738.89284865765,4.0875,4.0914,4.0799,4.0799,210738.8928
2008-08-18 14:20:00,10.67,10.7,10.67,10.67,178427.1798526966,4.0799,4.0914,4.0799,4.0799,178427.1799
2008-08-18 14:25:00,10.67,10.71,10.67,10.7,287716.79733903543,4.0799,4.0952,4.0799,4.0914,287716.7973
2008-08-18 14:30:00,10.7,10.7,10.67,10.68,186029.93585174627,4.0914,4.0914,4.0799,4.0837,186029.9359
2008-08-18 14:35:00,10.68,10.72,10.68,10.72,154193.39510572582,4.0837,4.099,4.0837,4.099,154193.3951
2008-08-18 14:40:00,10.72,10.73,10.71,10.73,1246851.9838441436,4.099,4.1028,4.0952,4.1028,1246851.9838
2008-08-18 14:45:00,10.73,10.73,10.72,10.72,480161.5585649798,4.1028,4.1028,4.099,4.099,480161.5586
2008-08-18 14:50:00,10.72,10.72,10.71,10.72,239486.81397006416,4.099,4.099,4.0952,4.099,239486.814
2008-08-18 14:55:00,10.72,10.74,10.72,10.74,211451.6512235685,4.099,4.1067,4.099,4.1067,211451.6512
2008-08-18 15:00:00,10.74,10.74,10.7,10.7,335946.78070800664,4.1067,4.1067,4.0914,4.0914,335946.7807
2008-08-18 15:05:00,10.7,10.73,10.69,10.73,246614.3977191732,4.0914,4.1028,4.0875,4.1028,246614.3977
2008-08-18 15:10:00,10.73,10.75,10.72,10.75,530529.8170586838,4.1028,4.1105,4.099,4.1105,530529.8171
2008-08-18 15:15:00,10.75,10.75,10.71,10.72,549061.5348063674,4.1105,4.1105,4.0952,4.099,549061.5348
2008-08-18 15:20:00,10.72,10.73,10.72,10.72,578047.0420527442,4.099,4.1028,4.099,4.099,578047.0421
2008-08-18 15:25:00,10.72,10.73,10.72,10.72,770254.2171537182,4.099,4.1028,4.099,4.099,770254.2172
2008-08-18 15:30:00,10.72,10.73,10.72,10.72,507959.1351865051,4.099,4.1028,4.099,4.099,507959.1352
2008-08-18 15:35:00,10.72,10.75,10.72,10.75,376574.0080779283,4.099,4.1105,4.099,4.1105,376574.0081
2008-08-18 15:40:00,10.75,10.75,10.7,10.7,532430.5060584462,4.1105,4.1105,4.0914,4.0914,532430.5061
2008-08-18 15:45:00,10.7,10.73,10.68,10.72,660727.0135424092,4.0914,4.1028,4.0837,4.099,660727.0135
2008-08-18 15:50:00,10.72,10.74,10.67,10.74,855547.6360180565,4.099,4.1067,4.0799,4.1067,855547.636
2008-08-18 15:55:00,10.74,10.77,10.74,10.75,1076740.3183654074,4.1067,4.1181,4.1067,4.1105,1076740.3184
2008-08-19 09:30:00,10.67,10.8,10.65,10.74,302684.7232121644,4.0799,4.1296,4.0723,4.1067,302684.7232
2008-08-19 09:35:00,10.74,10.74,10.7,10.73,290567.83083867904,4.1067,4.1067,4.0914,4.1028,290567.8308
2008-08-19 09:40:00,10.73,10.74,10.7,10.73,489665.0035637919,4.1028,4.1067,4.0914,4.1028,489665.0036
2008-08-19 09:45:00,10.72,10.73,10.69,10.73,507008.7906866239,4.099,4.1028,4.0875,4.1028,507008.7907
2008-08-19 09:50:00,10.72,10.73,10.69,10.73,375623.6635780471,4.099,4.1028,4.0875,4.1028,375623.6636
2008-08-19 09:55:00,10.73,10.75,10.71,10.74,613447.374673319,4.1028,4.1105,4.0952,4.1067,613447.3747
2008-08-19 10:00:00,10.73,10.79,10.72,10.78,515561.8911855548,4.1028,4.1258,4.099,4.122,515561.8912
2008-08-19 10:05:00,10.78,10.82,10.77,10.79,433119.5058208601,4.122,4.1373,4.1181,4.1258,433119.5058
2008-08-19 10:10:00,10.79,10.81,10.78,10.78,312663.3404609171,4.1258,4.1334,4.122,4.122,312663.3405
2008-08-19 10:15:00,10.78,10.8,10.77,10.8,332620.57495842245,4.122,4.1296,4.1181,4.1296,332620.575
2008-08-19 10:20:00,10.8,10.81,10.77,10.79,255642.67046804467,4.1296,4.1334,4.1181,4.1258,255642.6705
2008-08-19 10:25:00,10.79,10.8,10.76,10.77,257780.9455927774,4.1258,4.1296,4.1143,4.1181,257780.9456
2008-08-19 10:30:00,10.77,10.81,10.77,10.8,291280.5892135899,4.1181,4.1334,4.1181,4.1296,291280.5892
2008-08-19 10:35:00,10.8,10.8,10.78,10.78,213827.5124732716,4.1296,4.1296,4.122,4.122,213827.5125
2008-08-19 10:40:00,10.78,10.83,10.77,10.82,558802.5659301496,4.122,4.1411,4.1181,4.1373,558802.5659
2008-08-19 10:45:00,10.81,10.82,10.79,10.81,277500.5939653124,4.1334,4.1373,4.1258,4.1334,277500.594
2008-08-19 10:50:00,10.81,10.81,10.78,10.79,209788.54834877644,4.1334,4.1334,4.122,4.1258,209788.5483
2008-08-19 10:55:00,10.79,10.82,10.79,10.8,383939.1779520076,4.1258,4.1373,4.1258,4.1296,383939.178
2008-08-19 11:00:00,10.8,10.81,10.8,10.8,150392.017106201,4.1296,4.1334,4.1296,4.1296,150392.0171
2008-08-19 11:05:00,10.8,10.8,10.77,10.78,231408.8857210739,4.1296,4.1296,4.1181,4.122,231408.8857
2008-08-19 11:10:00,10.78,10.8,10.78,10.78,188168.21097647896,4.122,4.1296,4.122,4.122,188168.211
2008-08-19 11:15:00,10.78,10.78,10.76,10.77,157282.01473033975,4.122,4.122,4.1143,4.1181,157282.0147
2008-08-19 11:20:00,10.76,10.78,10.76,10.77,194345.4502257068,4.1143,4.122,4.1143,4.1181,194345.4502
2008-08-19 11:25:00,10.78,10.79,10.77,10.79,221430.2684723212,4.122,4.1258,4.1181,4.1258,221430.2685
2008-08-19 11:30:00,10.79,10.8,10.78,10.8,186505.10810168687,4.1258,4.1296,4.122,4.1296,186505.1081
2008-08-19 11:35:00,10.79,10.8,10.76,10.76,133523.40223330958,4.1258,4.1296,4.1143,4.1143,133523.4022
2008-08-19 11:40:00,10.76,10.8,10.76,10.78,148253.74198146828,4.1143,4.1296,4.1143,4.122,148253.742
2008-08-19 11:45:00,10.78,10.8,10.78,10.8,239249.22784509385,4.122,4.1296,4.122,4.1296,239249.2278
2008-08-19 11:50:00,10.8,10.81,10.78,10.78,287004.0389641245,4.1296,4.1334,4.122,4.122,287004.039
2008-08-19 11:55:00,10.78,10.8,10.77,10.78,282727.48871465906,4.122,4.1296,4.1181,4.122,282727.4887
2008-08-19 12:00:00,10.78,10.78,10.74,10.74,283677.83321454027,4.122,4.122,4.1067,4.1067,283677.8332
2008-08-19 12:05:00,10.74,10.75,10.73,10.75,181278.21335234024,4.1067,4.1105,4.1028,4.1105,181278.2134
2008-08-19 12:10:00,10.75,10.78,10.75,10.76,220242.33784746967,4.1105,4.122,4.1105,4.1143,220242.3378
2008-08-19 12:15:00,10.76,10.78,10.75,10.78,209075.78997386555,4.1143,4.122,4.1105,4.122,209075.79
2008-08-19 12:20:00,10.78,10.79,10.77,10.78,152055.11998099313,4.122,4.1258,4.1181,4.122,152055.12
2008-08-19 12:25:00,10.78,10.78,10.75,10.75,134711.3328581611,4.122,4.122,4.1105,4.1105,134711.3329
2008-08-19 12:30:00,10.75,10.75,10.74,10.75,122594.4404846757,4.1105,4.1105,4.1067,4.1105,122594.4405
2008-08-19 12:35:00,10.75,10.8,10.75,10.79,148491.3281064386,4.1105,4.1296,4.1105,4.1258,148491.3281
2008-08-19 12:40:00,10.8,10.8,10.78,10.78,184842.00522689475,4.1296,4.1296,4.122,4.122,184842.0052
2008-08-19 12:45:00,10.78,10.8,10.78,10.8,78403.42124019958,4.122,4.1296,4.122,4.1296,78403.4212
2008-08-19 12:50:00,10.8,10.8,10.78,10.79,130909.95485863628,4.1296,4.1296,4.122,4.1258,130909.9549
2008-08-19 12:55:00,10.78,10.79,10.78,10.79,115466.85673556665,4.122,4.1258,4.122,4.1258,115466.8567
2008-08-19 13:00:00,10.79,10.8,10.78,10.79,182466.1439771917,4.1258,4.1296,4.122,4.1258,182466.144
2008-08-19 13:05:00,10.79,10.8,10.78,10.8,95509.6222380613,4.1258,4.1296,4.122,4.1296,95509.6222
2008-08-19 13:10:00,10.8,10.83,10.8,10.83,236873.36659539083,4.1296,4.1411,4.1296,4.1411,236873.3666
2008-08-19 13:15:00,10.83,10.83,10.8,10.8,171299.59610358757,4.1411,4.1411,4.1296,4.1296,171299.5961
2008-08-19 13:20:00,10.8,10.82,10.8,10.8,118555.47636018058,4.1296,4.1373,4.1296,4.1296,118555.4764
2008-08-19 13:25:00,10.8,10.83,10.8,10.82,130672.36873366596,4.1296,4.1411,4.1296,4.1373,130672.3687
2008-08-19 13:30:00,10.82,10.85,10.82,10.82,320978.85483487765,4.1373,4.1487,4.1373,4.1373,320978.8548
2008-08-19 13:35:00,10.82,10.82,10.81,10.81,175100.97410311238,4.1373,4.1373,4.1334,4.1334,175100.9741
2008-08-19 13:40:00,10.81,10.83,10.8,10.8,283440.24708957,4.1334,4.1411,4.1296,4.1296,283440.2471
2008-08-19 13:45:00,10.8,10.82,10.8,10.82,247327.1560940841,4.1296,4.1373,4.1296,4.1373,247327.1561
2008-08-19 13:50:00,10.82,10.85,10.81,10.81,357567.1180803041,4.1373,4.1487,4.1334,4.1334,357567.1181
2008-08-19 13:55:00,10.81,10.82,10.77,10.77,296032.311712996,4.1334,4.1373,4.1181,4.1181,296032.3117
2008-08-19 14:00:00,10.77,10.78,10.76,10.77,251841.29246851985,4.1181,4.122,4.1143,4.1181,251841.2925
2008-08-19 14:05:00,10.77,10.79,10.76,10.79,184366.8329769541,4.1181,4.1258,4.1143,4.1258,184366.833
2008-08-19 14:10:00,10.79,10.8,10.79,10.8,203848.8952245189,4.1258,4.1296,4.1258,4.1296,203848.8952
2008-08-19 14:15:00,10.8,10.8,10.77,10.78,178664.76597766692,4.1296,4.1296,4.1181,4.122,178664.766
2008-08-19 14:20:00,10.78,10.78,10.74,10.75,227132.33547160847,4.122,4.122,4.1067,4.1105,227132.3355
2008-08-19 14:25:00,10.74,10.75,10.72,10.73,455452.6015680685,4.1067,4.1105,4.099,4.1028,455452.6016
2008-08-19 14:30:00,10.73,10.75,10.73,10.74,227132.33547160847,4.1028,4.1105,4.1028,4.1067,227132.3355
2008-08-19 14:35:00,10.74,10.75,10.73,10.74,310762.6514611547,4.1067,4.1105,4.1028,4.1067,310762.6515
2008-08-19 14:40:00,10.73,10.74,10.73,10.73,300308.8619624614,4.1028,4.1067,4.1028,4.1028,300308.862
2008-08-19 14:45:00,10.74,10.74,10.73,10.73,225706.8187217867,4.1067,4.1067,4.1028,4.1028,225706.8187
2008-08-19 14:50:00,10.74,10.75,10.74,10.75,208838.20384889524,4.1067,4.1105,4.1067,4.1105,208838.2038
2008-08-19 14:55:00,10.75,10.75,10.73,10.74,115704.44286053696,4.1105,4.1105,4.1028,4.1067,115704.4429
2008-08-19 15:00:00,10.74,10.74,10.69,10.7,481349.4891898313,4.1067,4.1067,4.0875,4.0914,481349.4892
2008-08-19 15:05:00,10.7,10.72,10.7,10.7,251128.53409360893,4.0914,4.099,4.0914,4.0914,251128.5341
2008-08-19 15:10:00,10.7,10.72,10.7,10.71,185317.1774768353,4.0914,4.099,4.0914,4.0952,185317.1775
2008-08-19 15:15:00,10.71,10.72,10.71,10.71,303159.895462105,4.0952,4.099,4.0952,4.0952,303159.8955
2008-08-19 15:20:00,10.71,10.74,10.71,10.74,452601.5680684248,4.0952,4.1067,4.0952,4.1067,452601.5681
2008-08-19 15:25:00,10.74,10.75,10.74,10.74,436445.7115704443,4.1067,4.1105,4.1067,4.1067,436445.7116
2008-08-19 15:30:00,10.74,10.74,10.71,10.72,363031.59895462106,4.1067,4.1067,4.0952,4.099,363031.599
2008-08-19 15:35:00,10.72,10.73,10.72,10.72,325730.5773342837,4.099,4.1028,4.099,4.099,325730.5773
2008-08-19 15:40:00,10.72,10.73,10.7,10.72,499168.448562604,4.099,4.1028,4.0914,4.099,499168.4486
2008-08-19 15:45:00,10.72,10.73,10.69,10.7,347350.9147065812,4.099,4.1028,4.0875,4.0914,347350.9147
2008-08-19 15:50:00,10.7,10.7,10.67,10.69,726300.7840342125,4.0914,4.0914,4.0799,4.0875,726300.784
2008-08-19 15:55:00,10.69,10.71,10.69,10.7,877167.9733903541,4.0875,4.0952,4.0875,4.0914,877167.9734
2008-08-20 09:30:00,10.62,10.68,10.61,10.62,584461.8674269423,4.0608,4.0837,4.057,4.0608,584461.8674
2008-08-20 09:35:00,10.62,10.62,10.55,10.55,853171.7747683536,4.0608,4.0608,4.034,4.034,853171.7748
2008-08-20 09:40:00,10.56,10.56,10.5,10.52,793775.2435257781,4.0378,4.0378,4.0149,4.0225,793775.2435
2008-08-20 09:45:00,10.52,10.52,10.43,10.43,1078641.00736517,4.0225,4.0225,3.9881,3.9881,1078641.0074
2008-08-20 09:50:00,10.43,10.48,10.42,10.48,594678.0708006653,3.9881,4.0073,3.9843,4.0073,594678.0708
2008-08-20 09:55:00,10.48,10.52,10.48,10.5,635542.8842955572,4.0073,4.0225,4.0073,4.0149,635542.8843
2008-08-20 10:00:00,10.49,10.5,10.44,10.46,506771.2045616536,4.0111,4.0149,3.992,3.9996,506771.2046
2008-08-20 10:05:00,10.46,10.48,10.44,10.48,363981.9434545023,3.9996,4.0073,3.992,4.0073,363981.9435
2008-08-20 10:10:00,10.48,10.52,10.48,10.52,357091.9458303635,4.0073,4.0225,4.0073,4.0225,357091.9458
2008-08-20 10:15:00,10.52,10.57,10.52,10.54,474221.9054407223,4.0225,4.0417,4.0225,4.0302,474221.9054
2008-08-20 10:20:00,10.54,10.54,10.5,10.52,474221.9054407223,4.0302,4.0302,4.0149,4.0225,474221.9054
2008-08-20 10:25:00,10.52,10.52,10.46,10.47,318602.9935851746,4.0225,4.0225,3.9996,4.0034,318602.9936
2008-08-20 10:30:00,10.47,10.5,10.47,10.5,562128.7716797339,4.0034,4.0149,4.0034,4.0149,562128.7717
2008-08-20 10:35:00,10.5,10.56,10.5,10.54,499406.0346875743,4.0149,4.0378,4.0149,4.0302,499406.0347
2008-08-20 10:40:00,10.54,10.55,10.53,10.54,296032.311712996,4.0302,4.034,4.0264,4.0302,296032.3117
2008-08-20 10:45:00,10.54,10.57,10.54,10.56,340460.9170824424,4.0302,4.0417,4.0302,4.0378,340460.9171
2008-08-20 10:50:00,10.56,10.58,10.56,10.58,316702.3045854122,4.0378,4.0455,4.0378,4.0455,316702.3046
2008-08-20 10:55:00,10.57,10.65,10.57,10.63,647659.7766690425,4.0417,4.0723,4.0417,4.0646,647659.7767
2008-08-20 11:00:00,10.64,10.69,10.64,10.68,758374.9109052032,4.0684,4.0875,4.0684,4.0837,758374.9109
2008-08-20 11:05:00,10.68,10.69,10.65,10.65,368020.9075789974,4.0837,4.0875,4.0723,4.0723,368020.9076
2008-08-20 11:10:00,10.66,10.67,10.61,10.61,551437.3960560703,4.0761,4.0799,4.057,4.057,551437.3961
2008-08-20 11:15:00,10.62,10.64,10.61,10.63,312900.9265858874,4.0608,4.0684,4.057,4.0646,312900.9266
2008-08-20 11:20:00,10.63,10.64,10.62,10.64,206937.51484913283,4.0646,4.0684,4.0608,4.0684,206937.5148
2008-08-20 11:25:00,10.64,10.67,10.63,10.66,524352.5778094559,4.0684,4.0799,4.0646,4.0761,524352.5778
2008-08-20 11:30:00,10.66,10.67,10.63,10.63,263245.42646709434,4.0761,4.0799,4.0646,4.0646,263245.4265
2008-08-20 11:35:00,10.63,10.63,10.58,10.58,348538.84533143265,4.0646,4.0646,4.0455,4.0455,348538.8453
2008-08-20 11:40:00,10.58,10.58,10.54,10.57,251841.29246851985,4.0455,4.0455,4.0302,4.0417,251841.2925
2008-08-20 11:45:00,10.57,10.57,10.56,10.56,89094.79686386316,4.0417,4.0417,4.0378,4.0378,89094.7969
2008-08-20 11:50:00,10.56,10.6,10.56,10.58,213352.34022333092,4.0378,4.0531,4.0378,4.0455,213352.3402
2008-08-20 11:55:00,10.59,10.61,10.58,10.61,110239.96198622,4.0493,4.057,4.0455,4.057,110239.962
2008-08-20 12:00:00,10.61,10.63,10.59,10.59,178189.59372772631,4.057,4.0646,4.0493,4.0493,178189.5937
2008-08-20 12:05:00,10.59,10.59,10.57,10.59,127821.33523402234,4.0493,4.0493,4.0417,4.0493,127821.3352
2008-08-20 12:10:00,10.59,10.59,10.52,10.54,326443.3357091946,4.0493,4.0493,4.0225,4.0302,326443.3357
2008-08-20 12:15:00,10.54,10.55,10.53,10.54,142789.26110715134,4.0302,4.034,4.0264,4.0302,142789.2611
2008-08-20 12:20:00,10.54,10.55,10.53,10.55,181515.79947731053,4.0302,4.034,4.0264,4.034,181515.7995
2008-08-20 12:25:00,10.55,10.55,10.54,10.54,81729.62698978379,4.034,4.034,4.0302,4.0302,81729.627
2008-08-20 12:30:00,10.54,10.57,10.54,10.57,172012.35447849846,4.0302,4.0417,4.0302,4.0417,172012.3545
2008-08-20 12:35:00,10.57,10.61,10.57,10.6,405559.515324305,4.0417,4.057,4.0417,4.0531,405559.5153
2008-08-20 12:40:00,10.6,10.61,10.6,10.6,74364.45711570444,4.0531,4.057,4.0531,4.0531,74364.4571
2008-08-20 12:45:00,10.6,10.6,10.54,10.54,161083.39272986457,4.0531,4.0531,4.0302,4.0302,161083.3927
2008-08-20 12:50:00,10.54,10.54,10.53,10.54,193157.5196008553,4.0302,4.0302,4.0264,4.0302,193157.5196
2008-08-20 12:55:00,10.54,10.56,10.54,10.55,153480.6367308149,4.0302,4.0378,4.0302,4.034,153480.6367
2008-08-20 13:00:00,10.55,10.57,10.55,10.56,175576.146353053,4.034,4.0417,4.034,4.0378,175576.1464
2008-08-20 13:05:00,10.56,10.56,10.55,10.56,124495.1294844381,4.0378,4.0378,4.034,4.0378,124495.1295
2008-08-20 13:10:00,10.56,10.56,10.55,10.55,104537.89498693276,4.0378,4.0378,4.034,4.034,104537.895
2008-08-20 13:15:00,10.55,10.57,10.55,10.57,121406.5098598242,4.034,4.0417,4.034,4.0417,121406.5099
2008-08-20 13:20:00,10.57,10.59,10.56,10.56,125207.88785934902,4.0417,4.0493,4.0378,4.0378,125207.8879
2008-08-20 13:25:00,10.56,10.56,10.55,10.56,99073.41411261582,4.0378,4.0378,4.034,4.0378,99073.4141
2008-08-20 13:30:00,10.56,10.56,10.55,10.55,55832.739368020906,4.0378,4.0378,4.034,4.034,55832.7394
2008-08-20 13:35:00,10.56,10.56,10.54,10.54,184604.4191019245,4.0378,4.0378,4.0302,4.0302,184604.4191
2008-08-20 13:40:00,10.54,10.54,10.51,10.52,466381.5633167023,4.0302,4.0302,4.0187,4.0225,466381.5633
2008-08-20 13:45:00,10.52,10.53,10.51,10.51,523877.40555951535,4.0225,4.0264,4.0187,4.0187,523877.4056
2008-08-20 13:50:00,10.52,10.52,10.51,10.52,255880.256593015,4.0225,4.0225,4.0187,4.0225,255880.2566
2008-08-20 13:55:00,10.52,10.52,10.51,10.52,141363.74435732953,4.0225,4.0225,4.0187,4.0225,141363.7444
2008-08-20 14:00:00,10.52,10.52,10.48,10.48,531004.9893086244,4.0225,4.0225,4.0073,4.0073,531004.9893
2008-08-20 14:05:00,10.48,10.49,10.48,10.48,328581.6108339273,4.0073,4.0111,4.0073,4.0073,328581.6108
2008-08-20 14:10:00,10.48,10.49,10.47,10.48,249465.43121881684,4.0073,4.0111,4.0034,4.0073,249465.4312
2008-08-20 14:15:00,10.48,10.48,10.44,10.44,283440.24708957,4.0073,4.0073,3.992,3.992,283440.2471
2008-08-20 14:20:00,10.44,10.46,10.44,10.45,304347.82608695654,3.992,3.9996,3.992,3.9958,304347.8261
2008-08-20 14:25:00,10.45,10.46,10.45,10.45,164172.0123544785,3.9958,3.9996,3.9958,3.9958,164172.0124
2008-08-20 14:30:00,10.46,10.46,10.44,10.45,129246.85198384414,3.9996,3.9996,3.992,3.9958,129246.852
2008-08-20 14:35:00,10.44,10.46,10.44,10.46,420765.0273224044,3.992,3.9996,3.992,3.9996,420765.0273
2008-08-20 14:40:00,10.46,10.46,10.44,10.45,192444.7612259444,3.9996,3.9996,3.992,3.9958,192444.7612
2008-08-20 14:45:00,10.45,10.48,10.45,10.46,322879.54383464006,3.9958,4.0073,3.9958,3.9996,322879.5438
2008-08-20 14:50:00,10.46,10.48,10.46,10.48,254929.91209313367,3.9996,4.0073,3.9996,4.0073,254929.9121
2008-08-20 14:55:00,10.48,10.48,10.47,10.48,540508.4343074365,4.0073,4.0073,4.0034,4.0073,540508.4343
2008-08-20 15:00:00,10.48,10.48,10.46,10.48,330719.88595866004,4.0073,4.0073,3.9996,4.0073,330719.886
2008-08-20 15:05:00,10.48,10.48,10.45,10.46,267759.5628415301,4.0073,4.0073,3.9958,3.9996,267759.5628
2008-08-20 15:10:00,10.45,10.46,10.44,10.45,199334.7588500832,3.9958,3.9996,3.992,3.9958,199334.7589
2008-08-20 15:15:00,10.45,10.46,10.44,10.44,248515.0867189356,3.9958,3.9996,3.992,3.992,248515.0867
2008-08-20 15:20:00,10.44,10.45,10.42,10.43,500118.7930624852,3.992,3.9958,3.9843,3.9881,500118.7931
2008-08-20 15:25:00,10.43,10.45,10.43,10.44,250653.3618436684,3.9881,3.9958,3.9881,3.992,250653.3618
2008-08-20 15:30:00,10.44,10.45,10.43,10.43,610833.9272986457,3.992,3.9958,3.9881,3.9881,610833.9273
2008-08-20 15:35:00,10.43,10.46,10.43,10.46,665716.3221667855,3.9881,3.9996,3.9881,3.9996,665716.3222
2008-08-20 15:40:00,10.46,10.49,10.45,10.49,561653.5994297933,3.9996,4.0111,3.9958,4.0111,561653.5994
2008-08-20 15:45:00,10.49,10.49,10.47,10.48,646709.4321691614,4.0111,4.0111,4.0034,4.0073,646709.4322
2008-08-20 15:50:00,10.48,10.48,10.47,10.48,673794.2504157757,4.0073,4.0073,4.0034,4.0073,673794.2504
2008-08-20 15:55:00,10.48,10.51,10.48,10.51,1235685.4359705397,4.0073,4.0187,4.0073,4.0187,1235685.436
2008-08-21 09:30:00,10.42,10.43,10.36,10.4,406985.0320741269,3.9843,3.9881,3.9614,3.9767,406985.0321
2008-08-21 09:35:00,10.4,10.4,10.36,10.4,290330.2447137087,3.9767,3.9767,3.9614,3.9767,290330.2447
2008-08-21 09:40:00,10.4,10.41,10.37,10.37,489665.0035637919,3.9767,3.9805,3.9652,3.9652,489665.0036
2008-08-21 09:45:00,10.38,10.38,10.33,10.34,483250.1781895937,3.969,3.969,3.9499,3.9537,483250.1782
2008-08-21 09:50:00,10.33,10.36,10.33,10.36,331432.6443335709,3.9499,3.9614,3.9499,3.9614,331432.6443
2008-08-21 09:55:00,10.36,10.41,10.36,10.38,575908.7669280114,3.9614,3.9805,3.9614,3.969,575908.7669
2008-08-21 10:00:00,10.38,10.4,10.37,10.38,336659.5390829176,3.969,3.9767,3.9652,3.969,336659.5391
2008-08-21 10:05:00,10.38,10.38,10.34,10.34,631979.0924210027,3.969,3.969,3.9537,3.9537,631979.0924
2008-08-21 10:10:00,10.34,10.36,10.34,10.35,241862.6752197672,3.9537,3.9614,3.9537,3.9575,241862.6752
2008-08-21 10:15:00,10.35,10.36,10.35,10.35,426467.0943216916,3.9575,3.9614,3.9575,3.9575,426467.0943
2008-08-21 10:20:00,10.35,10.35,10.35,10.35,291043.0030886196,3.9575,3.9575,3.9575,3.9575,291043.0031
2008-08-21 10:25:00,10.35,10.37,10.35,10.36,299120.9313376099,3.9575,3.9652,3.9575,3.9614,299120.9313
2008-08-21 10:30:00,10.36,10.36,10.3,10.32,439534.33119505824,3.9614,3.9614,3.9384,3.9461,439534.3312
2008-08-21 10:35:00,10.32,10.36,10.3,10.3,761463.5305298171,3.9461,3.9614,3.9384,3.9384,761463.5305
2008-08-21 10:40:00,10.31,10.32,10.28,10.28,544784.9845569019,3.9422,3.9461,3.9308,3.9308,544784.9846
2008-08-21 10:45:00,10.28,10.3,10.27,10.3,256355.4288429556,3.9308,3.9384,3.927,3.9384,256355.4288
2008-08-21 10:50:00,10.3,10.31,10.27,10.28,272273.6992159658,3.9384,3.9422,3.927,3.9308,272273.6992
2008-08-21 10:55:00,10.28,10.32,10.28,10.31,387978.1420765027,3.9308,3.9461,3.9308,3.9422,387978.1421
2008-08-21 11:00:00,10.31,10.32,10.29,10.32,173675.45735329058,3.9422,3.9461,3.9346,3.9461,173675.4574
2008-08-21 11:05:00,10.32,10.32,10.27,10.28,362556.4267046804,3.9461,3.9461,3.927,3.9308,362556.4267
2008-08-21 11:10:00,10.27,10.29,10.27,10.28,264433.3570919458,3.927,3.9346,3.927,3.9308,264433.3571
2008-08-21 11:15:00,10.28,10.31,10.27,10.29,204086.4813494892,3.9308,3.9422,3.927,3.9346,204086.4813
2008-08-21 11:20:00,10.29,10.3,10.28,10.3,116417.20123544784,3.9346,3.9384,3.9308,3.9384,116417.2012
2008-08-21 11:25:00,10.3,10.34,10.3,10.33,903777.6193870278,3.9384,3.9537,3.9384,3.9499,903777.6194
2008-08-21 11:30:00,10.33,10.33,10.31,10.33,211214.06509859825,3.9499,3.9499,3.9422,3.9499,211214.0651
2008-08-21 11:35:00,10.33,10.33,10.31,10.31,367070.56307911617,3.9499,3.9499,3.9422,3.9422,367070.5631
2008-08-21 11:40:00,10.31,10.33,10.31,10.33,192682.3473509147,3.9422,3.9499,3.9422,3.9499,192682.3474
2008-08-21 11:45:00,10.33,10.35,10.32,10.32,254929.91209313367,3.9499,3.9575,3.9461,3.9461,254929.9121
2008-08-21 11:50:00,10.32,10.32,10.27,10.29,333808.50558327395,3.9461,3.9461,3.927,3.9346,333808.5056
2008-08-21 11:55:00,10.3,10.3,10.28,10.29,200997.86172487529,3.9384,3.9384,3.9308,3.9346,200997.8617
2008-08-21 12:00:00,10.29,10.32,10.29,10.32,240674.74459491565,3.9346,3.9461,3.9346,3.9461,240674.7446
2008-08-21 12:05:00,10.31,10.32,10.3,10.3,349251.6037063436,3.9422,3.9461,3.9384,3.9384,349251.6037
2008-08-21 12:10:00,10.3,10.31,10.28,10.28,297457.82846281776,3.9384,3.9422,3.9308,3.9308,297457.8285
2008-08-21 12:15:00,10.28,10.28,10.27,10.28,193157.5196008553,3.9308,3.9308,3.927,3.9308,193157.5196
2008-08-21 12:20:00,10.28,10.28,10.27,10.27,213114.75409836063,3.9308,3.9308,3.927,3.927,213114.7541
2008-08-21 12:25:00,10.27,10.27,10.25,10.25,173913.04347826086,3.927,3.927,3.9193,3.9193,173913.0435
2008-08-21 12:30:00,10.25,10.26,10.25,10.25,415775.71869802807,3.9193,3.9231,3.9193,3.9193,415775.7187
2008-08-21 12:35:00,10.25,10.26,10.25,10.25,81729.62698978379,3.9193,3.9231,3.9193,3.9193,81729.627
2008-08-21 12:40:00,10.25,10.25,10.23,10.23,265621.2877167973,3.9193,3.9193,3.9117,3.9117,265621.2877
2008-08-21 12:45:00,10.23,10.24,10.22,10.23,219054.4072226182,3.9117,3.9155,3.9078,3.9117,219054.4072
2008-08-21 12:50:00,10.23,10.24,10.19,10.2,676882.8700403897,3.9117,3.9155,3.8964,3.9002,676882.87
2008-08-21 12:55:00,10.2,10.2,10.19,10.2,344975.0534568781,3.9002,3.9002,3.8964,3.9002,344975.0535
2008-08-21 13:00:00,10.2,10.22,10.2,10.21,199809.93110002376,3.9002,3.9078,3.9002,3.904,199809.9311
2008-08-21 13:05:00,10.21,10.24,10.21,10.24,212639.5818484201,3.904,3.9155,3.904,3.9155,212639.5818
2008-08-21 13:10:00,10.24,10.27,10.23,10.25,585174.6258018531,3.9155,3.927,3.9117,3.9193,585174.6258
2008-08-21 13:15:00,10.25,10.26,10.24,10.26,520313.6136849608,3.9193,3.9231,3.9155,3.9231,520313.6137
2008-08-21 13:20:00,10.26,10.27,10.24,10.27,318365.4074602043,3.9231,3.927,3.9155,3.927,318365.4075
2008-08-21 13:25:00,10.27,10.27,10.22,10.22,283915.4193395105,3.927,3.927,3.9078,3.9078,283915.4193
2008-08-21 13:30:00,10.22,10.24,10.22,10.23,53219.29199334759,3.9078,3.9155,3.9078,3.9117,53219.292
2008-08-21 13:35:00,10.24,10.26,10.23,10.24,754335.946780708,3.9155,3.9231,3.9117,3.9155,754335.9468
2008-08-21 13:40:00,10.24,10.24,10.22,10.22,291518.17533856025,3.9155,3.9155,3.9078,3.9078,291518.1753
2008-08-21 13:45:00,10.23,10.25,10.22,10.25,242575.4335946781,3.9117,3.9193,3.9078,3.9193,242575.4336
2008-08-21 13:50:00,10.25,10.26,10.24,10.25,254929.91209313367,3.9193,3.9231,3.9155,3.9193,254929.9121
2008-08-21 13:55:00,10.25,10.25,10.24,10.25,85293.41886433832,3.9193,3.9193,3.9155,3.9193,85293.4189
2008-08-21 14:00:00,10.25,10.28,10.25,10.27,198384.414350202,3.9193,3.9308,3.9193,3.927,198384.4144
2008-08-21 14:05:00,10.27,10.28,10.27,10.27,743882.1572820147,3.927,3.9308,3.927,3.927,743882.1573
2008-08-21 14:10:00,10.27,10.3,10.27,10.28,383226.4195770967,3.927,3.9384,3.927,3.9308,383226.4196
2008-08-21 14:15:00,10.28,10.28,10.27,10.27,179615.11047754812,3.9308,3.9308,3.927,3.927,179615.1105
2008-08-21 14:20:00,10.27,10.27,10.26,10.26,213352.34022333092,3.927,3.927,3.9231,3.9231,213352.3402
2008-08-21 14:25:00,10.26,10.29,10.26,10.27,194345.4502257068,3.9231,3.9346,3.9231,3.927,194345.4502
2008-08-21 14:30:00,10.27,10.31,10.27,10.3,195295.79472558803,3.927,3.9422,3.927,3.9384,195295.7947
2008-08-21 14:35:00,10.3,10.34,10.3,10.33,549061.5348063674,3.9384,3.9537,3.9384,3.9499,549061.5348
2008-08-21 14:40:00,10.33,10.34,10.33,10.34,460204.32406747446,3.9499,3.9537,3.9499,3.9537,460204.3241
2008-08-21 14:45:00,10.34,10.35,10.33,10.34,484200.5226894749,3.9537,3.9575,3.9499,3.9537,484200.5227
2008-08-21 14:50:00,10.34,10.35,10.32,10.32,255167.49821810407,3.9537,3.9575,3.9461,3.9461,255167.4982
2008-08-21 14:55:00,10.32,10.32,10.3,10.31,350914.7065811357,3.9461,3.9461,3.9384,3.9422,350914.7066
2008-08-21 15:00:00,10.31,10.32,10.31,10.31,257543.35946780708,3.9422,3.9461,3.9422,3.9422,257543.3595
2008-08-21 15:05:00,10.32,10.32,10.29,10.29,293418.86433832266,3.9461,3.9461,3.9346,3.9346,293418.8643
2008-08-21 15:10:00,10.29,10.3,10.29,10.29,402470.8956996912,3.9346,3.9384,3.9346,3.9346,402470.8957
2008-08-21 15:15:00,10.29,10.31,10.28,10.3,160133.04822998337,3.9346,3.9422,3.9308,3.9384,160133.0482
2008-08-21 15:20:00,10.31,10.31,10.28,10.3,454264.67094321694,3.9422,3.9422,3.9308,3.9384,454264.6709
2008-08-21 15:25:00,10.29,10.3,10.28,10.28,244713.7087194108,3.9346,3.9384,3.9308,3.9308,244713.7087
2008-08-21 15:30:00,10.28,10.29,10.27,10.29,458778.8073176527,3.9308,3.9346,3.927,3.9346,458778.8073
2008-08-21 15:35:00,10.29,10.3,10.28,10.3,365169.87407935376,3.9346,3.9384,3.9308,3.9384,365169.8741
2008-08-21 15:40:00,10.3,10.33,10.3,10.33,539320.503682585,3.9384,3.9499,3.9384,3.9499,539320.5037
2008-08-21 15:45:00,10.33,10.33,10.32,10.32,710144.9275362319,3.9499,3.9499,3.9461,3.9461,710144.9275
2008-08-21 15:50:00,10.32,10.33,10.32,10.32,455452.6015680685,3.9461,3.9499,3.9461,3.9461,455452.6016
2008-08-21 15:55:00,10.32,10.33,10.32,10.32,1057020.6699928725,3.9461,3.9499,3.9461,3.9461,1057020.67
2008-08-22 09:30:00,10.4,10.42,10.27,10.41,389166.0727013543,3.9767,3.9843,3.927,3.9805,389166.0727
2008-08-22 09:35:00,10.4,10.46,10.4,10.44,297933.0007127584,3.9767,3.9996,3.9767,3.992,297933.0007
2008-08-22 09:40:00,10.44,10.47,10.44,10.45,227369.9215965788,3.992,4.0034,3.992,3.9958,227369.9216
2008-08-22 09:45:00,10.46,10.48,10.45,10.46,282727.48871465906,3.9996,4.0073,3.9958,3.9996,282727.4887
2008-08-22 09:50:00,10.46,10.46,10.4,10.4,375861.24970301735,3.9996,3.9996,3.9767,3.9767,375861.2497
2008-08-22 09:55:00,10.4,10.42,10.34,10.38,564742.2190544072,3.9767,3.9843,3.9537,3.969,564742.2191
2008-08-22 10:00:00,10.38,10.42,10.35,10.38,569969.1138037539,3.969,3.9843,3.9575,3.969,569969.1138
2008-08-22 10:05:00,10.38,10.43,10.38,10.41,265858.87384176766,3.969,3.9881,3.969,3.9805,265858.8738
2008-08-22 10:10:00,10.41,10.43,10.4,10.42,377524.3525778095,3.9805,3.9881,3.9767,3.9843,377524.3526
2008-08-22 10:15:00,10.42,10.45,10.42,10.44,321929.19933475886,3.9843,3.9958,3.9843,3.992,321929.1993
2008-08-22 10:20:00,10.44,10.45,10.43,10.44,165122.3568543597,3.992,3.9958,3.9881,3.992,165122.3569
2008-08-22 10:25:00,10.44,10.46,10.43,10.46,143977.19173200286,3.992,3.9996,3.9881,3.9996,143977.1917
2008-08-22 10:30:00,10.46,10.49,10.45,10.49,314564.0294606795,3.9996,4.0111,3.9958,4.0111,314564.0295
2008-08-22 10:35:00,10.49,10.51,10.48,10.5,183891.6607270136,4.0111,4.0187,4.0073,4.0149,183891.6607
2008-08-22 10:40:00,10.5,10.5,10.48,10.48,130434.78260869563,4.0149,4.0149,4.0073,4.0073,130434.7826
2008-08-22 10:45:00,10.48,10.49,10.47,10.49,152292.7061059634,4.0073,4.0111,4.0034,4.0111,152292.7061
2008-08-22 10:50:00,10.49,10.49,10.46,10.46,118317.89023521026,4.0111,4.0111,3.9996,3.9996,118317.8902
2008-08-22 10:55:00,10.46,10.48,10.46,10.46,108576.8591114279,3.9996,4.0073,3.9996,3.9996,108576.8591
2008-08-22 11:00:00,10.46,10.48,10.46,10.47,160133.04822998337,3.9996,4.0073,3.9996,4.0034,160133.0482
2008-08-22 11:05:00,10.47,10.47,10.44,10.45,241149.91684485623,4.0034,4.0034,3.992,3.9958,241149.9168
2008-08-22 11:10:00,10.45,10.45,10.43,10.43,362794.0128296508,3.9958,3.9958,3.9881,3.9881,362794.0128
2008-08-22 11:15:00,10.43,10.46,10.43,10.46,144927.53623188406,3.9881,3.9996,3.9881,3.9996,144927.5362
2008-08-22 11:20:00,10.46,10.46,10.45,10.46,97647.897362794,3.9996,3.9996,3.9958,3.9996,97647.8974
2008-08-22 11:25:00,10.46,10.46,10.44,10.44,43003.08861962461,3.9996,3.9996,3.992,3.992,43003.0886
2008-08-22 11:30:00,10.44,10.45,10.44,10.44,95747.2083630316,3.992,3.9958,3.992,3.992,95747.2084
2008-08-22 11:35:00,10.44,10.46,10.44,10.44,165597.5291043003,3.992,3.9996,3.992,3.992,165597.5291
2008-08-22 11:40:00,10.44,10.46,10.44,10.45,202660.96459966732,3.992,3.9996,3.992,3.9958,202660.9646
2008-08-22 11:45:00,10.45,10.46,10.44,10.44,134236.1606082205,3.9958,3.9996,3.992,3.992,134236.1606
2008-08-22 11:50:00,10.45,10.45,10.44,10.45,112853.40936089332,3.9958,3.9958,3.992,3.9958,112853.4094
2008-08-22 11:55:00,10.44,10.45,10.44,10.45,95747.2083630316,3.992,3.9958,3.992,3.9958,95747.2084
2008-08-22 12:00:00,10.45,10.45,10.43,10.43,247564.7422190544,3.9958,3.9958,3.9881,3.9881,247564.7422
2008-08-22 12:05:00,10.43,10.44,10.43,10.44,219054.4072226182,3.9881,3.992,3.9881,3.992,219054.4072
2008-08-22 12:10:00,10.43,10.44,10.43,10.44,37538.60774530767,3.9881,3.992,3.9881,3.992,37538.6077
2008-08-22 12:15:00,10.44,10.45,10.44,10.44,99311.00023758612,3.992,3.9958,3.992,3.992,99311.0002
2008-08-22 12:20:00,10.44,10.45,10.43,10.45,163934.4262295082,3.992,3.9958,3.9881,3.9958,163934.4262
2008-08-22 12:25:00,10.45,10.46,10.45,10.46,90520.31361368496,3.9958,3.9996,3.9958,3.9996,90520.3136
2008-08-22 12:30:00,10.46,10.48,10.45,10.48,281301.9719648373,3.9996,4.0073,3.9958,4.0073,281301.972
2008-08-22 12:35:00,10.48,10.48,10.47,10.48,95747.2083630316,4.0073,4.0073,4.0034,4.0073,95747.2084
2008-08-22 12:40:00,10.48,10.48,10.47,10.48,156331.67023045855,4.0073,4.0073,4.0034,4.0073,156331.6702
2008-08-22 12:45:00,10.48,10.5,10.48,10.49,372059.8717034925,4.0073,4.0149,4.0073,4.0111,372059.8717
2008-08-22 12:50:00,10.5,10.5,10.48,10.49,123307.1988595866,4.0149,4.0149,4.0073,4.0111,123307.1989
2008-08-22 12:55:00,10.49,10.5,10.49,10.5,186029.93585174627,4.0111,4.0149,4.0111,4.0149,186029.9359
2008-08-22 13:00:00,10.5,10.51,10.49,10.51,342599.19220717513,4.0149,4.0187,4.0111,4.0187,342599.1922
2008-08-22 13:05:00,10.51,10.52,10.51,10.52,265146.11546685675,4.0187,4.0225,4.0187,4.0225,265146.1155
2008-08-22 13:10:00,10.51,10.54,10.51,10.54,353052.9817058684,4.0187,4.0302,4.0187,4.0302,353052.9817
2008-08-22 13:15:00,10.54,10.54,10.54,10.54,75077.21549061534,4.0302,4.0302,4.0302,4.0302,75077.2155
2008-08-22 13:20:00,10.54,10.56,10.54,10.56,161558.56497980517,4.0302,4.0378,4.0302,4.0378,161558.565
2008-08-22 13:25:00,10.56,10.56,10.55,10.55,179139.93822760752,4.0378,4.0378,4.034,4.034,179139.9382
2008-08-22 13:30:00,10.55,10.56,10.54,10.54,199809.93110002376,4.034,4.0378,4.0302,4.0302,199809.9311
2008-08-22 13:35:00,10.54,10.54,10.52,10.53,211926.8234735092,4.0302,4.0302,4.0225,4.0264,211926.8235
2008-08-22 13:40:00,10.53,10.54,10.53,10.53,108576.8591114279,4.0264,4.0302,4.0264,4.0264,108576.8591
2008-08-22 13:45:00,10.54,10.54,10.52,10.53,151579.9477310525,4.0302,4.0302,4.0225,4.0264,151579.9477
2008-08-22 13:50:00,10.53,10.55,10.53,10.55,149441.6726063198,4.0264,4.034,4.0264,4.034,149441.6726
2008-08-22 13:55:00,10.55,10.56,10.55,10.55,86956.52173913043,4.034,4.0378,4.034,4.034,86956.5217
2008-08-22 14:00:00,10.55,10.56,10.55,10.55,114278.92611071514,4.034,4.0378,4.034,4.034,114278.9261
2008-08-22 14:05:00,10.55,10.56,10.55,10.55,165359.94297933002,4.034,4.0378,4.034,4.034,165359.943
2008-08-22 14:10:00,10.55,10.56,10.55,10.56,98123.06961273462,4.034,4.0378,4.034,4.0378,98123.0696
2008-08-22 14:15:00,10.56,10.57,10.55,10.57,260394.3929674507,4.0378,4.0417,4.034,4.0417,260394.393
2008-08-22 14:20:00,10.57,10.61,10.56,10.6,246139.2254692326,4.0417,4.057,4.0378,4.0531,246139.2255
2008-08-22 14:25:00,10.6,10.61,10.59,10.59,231171.2995961036,4.0531,4.057,4.0493,4.0493,231171.2996
2008-08-22 14:30:00,10.59,10.59,10.58,10.59,164409.59847944882,4.0493,4.0493,4.0455,4.0493,164409.5985
2008-08-22 14:35:00,10.59,10.6,10.59,10.6,171299.59610358757,4.0493,4.0531,4.0493,4.0531,171299.5961
2008-08-22 14:40:00,10.6,10.62,10.59,10.61,349014.0175813733,4.0531,4.0608,4.0493,4.057,349014.0176
2008-08-22 14:45:00,10.61,10.61,10.58,10.58,158945.11760513188,4.057,4.057,4.0455,4.0455,158945.1176
2008-08-22 14:50:00,10.58,10.59,10.58,10.59,141838.91660727013,4.0455,4.0493,4.0455,4.0493,141838.9166
2008-08-22 14:55:00,10.59,10.6,10.59,10.59,195770.96697552863,4.0493,4.0531,4.0493,4.0493,195770.967
2008-08-22 15:00:00,10.59,10.6,10.59,10.59,149204.08648134948,4.0493,4.0531,4.0493,4.0493,149204.0865
2008-08-22 15:05:00,10.59,10.6,10.59,10.6,147303.39748158708,4.0493,4.0531,4.0493,4.0531,147303.3975
2008-08-22 15:10:00,10.6,10.62,10.6,10.6,293418.86433832266,4.0531,4.0608,4.0531,4.0531,293418.8643
2008-08-22 15:15:00,10.6,10.6,10.57,10.59,405797.1014492754,4.0531,4.0531,4.0417,4.0493,405797.1014
2008-08-22 15:20:00,10.59,10.59,10.58,10.58,182703.73010216205,4.0493,4.0493,4.0455,4.0455,182703.7301
2008-08-22 15:25:00,10.59,10.59,10.56,10.57,189356.14160133048,4.0493,4.0493,4.0378,4.0417,189356.1416
2008-08-22 15:30:00,10.57,10.59,10.57,10.59,337372.2974578285,4.0417,4.0493,4.0417,4.0493,337372.2975
2008-08-22 15:35:00,10.59,10.6,10.58,10.58,338560.22808268,4.0493,4.0531,4.0455,4.0455,338560.2281
2008-08-22 15:40:00,10.58,10.59,10.57,10.57,228320.26609646,4.0455,4.0493,4.0417,4.0417,228320.2661
2008-08-22 15:45:00,10.57,10.59,10.56,10.59,511760.51318603,4.0417,4.0493,4.0378,4.0493,511760.5132
2008-08-22 15:50:00,10.58,10.59,10.54,10.54,678783.5590401521,4.0455,4.0493,4.0302,4.0302,678783.559
2008-08-22 15:55:00,10.54,10.55,10.53,10.55,1135661.6773580422,4.0302,4.034,4.0264,4.034,1135661.6774
2008-08-25 09:30:00,10.51,10.51,10.4,10.43,516512.235685436,4.0187,4.0187,3.9767,3.9881,516512.2357
2008-08-25 09:35:00,10.43,10.44,10.41,10.42,273699.2159657876,3.9881,3.992,3.9805,3.9843,273699.216
2008-08-25 09:40:00,10.42,10.46,10.4,10.4,242575.4335946781,3.9843,3.9996,3.9767,3.9767,242575.4336
2008-08-25 09:45:00,10.4,10.42,10.38,10.39,204561.6535994298,3.9767,3.9843,3.969,3.9728,204561.6536
2008-08-25 09:50:00,10.39,10.42,10.37,10.4,177476.8353528154,3.9728,3.9843,3.9652,3.9767,177476.8354
2008-08-25 09:55:00,10.4,10.41,10.38,10.41,221192.68234735093,3.9767,3.9805,3.969,3.9805,221192.6823
2008-08-25 10:00:00,10.41,10.44,10.38,10.39,407697.7904490378,3.9805,3.992,3.969,3.9728,407697.7904
2008-08-25 10:05:00,10.39,10.44,10.38,10.4,255405.0843430744,3.9728,3.992,3.969,3.9767,255405.0843
2008-08-25 10:10:00,10.4,10.44,10.4,10.41,210501.30672368733,3.9767,3.992,3.9767,3.9805,210501.3067
2008-08-25 10:15:00,10.42,10.44,10.41,10.42,140650.98598241864,3.9843,3.992,3.9805,3.9843,140650.986
2008-08-25 10:20:00,10.43,10.45,10.43,10.45,147303.39748158708,3.9881,3.9958,3.9881,3.9958,147303.3975
2008-08-25 10:25:00,10.45,10.46,10.44,10.45,169874.07935376573,3.9958,3.9996,3.992,3.9958,169874.0794
2008-08-25 10:30:00,10.45,10.45,10.44,10.45,59396.53124257544,3.9958,3.9958,3.992,3.9958,59396.5312
2008-08-25 10:35:00,10.45,10.46,10.44,10.45,435020.1948206225,3.9958,3.9996,3.992,3.9958,435020.1948
2008-08-25 10:40:00,10.45,10.46,10.45,10.45,164647.1846044191,3.9958,3.9996,3.9958,3.9958,164647.1846
2008-08-25 10:45:00,10.45,10.46,10.42,10.42,352102.6372059872,3.9958,3.9996,3.9843,3.9843,352102.6372
2008-08-25 10:50:00,10.42,10.43,10.38,10.4,372297.4578284628,3.9843,3.9881,3.969,3.9767,372297.4578
2008-08-25 10:55:00,10.4,10.41,10.4,10.4,144927.53623188406,3.9767,3.9805,3.9767,3.9767,144927.5362
2008-08-25 11:00:00,10.4,10.4,10.4,10.4,180803.0411023996,3.9767,3.9767,3.9767,3.9767,180803.0411
2008-08-25 11:05:00,10.4,10.42,10.4,10.42,188405.79710144928,3.9767,3.9843,3.9767,3.9843,188405.7971
2008-08-25 11:10:00,10.42,10.43,10.4,10.4,157044.42860536944,3.9843,3.9881,3.9767,3.9767,157044.4286
2008-08-25 11:15:00,10.4,10.43,10.4,10.43,237348.53884533144,3.9767,3.9881,3.9767,3.9881,237348.5388
2008-08-25 11:20:00,10.43,10.43,10.4,10.41,138275.1247327156,3.9881,3.9881,3.9767,3.9805,138275.1247
2008-08-25 11:25:00,10.41,10.43,10.41,10.43,170586.83772867665,3.9805,3.9881,3.9805,3.9881,170586.8377
2008-08-25 11:30:00,10.43,10.43,10.41,10.42,90995.48586362557,3.9881,3.9881,3.9805,3.9843,90995.4859
2008-08-25 11:35:00,10.43,10.43,10.41,10.43,126870.99073414112,3.9881,3.9881,3.9805,3.9881,126870.9907
2008-08-25 11:40:00,10.43,10.43,10.41,10.42,46804.46661914944,3.9881,3.9881,3.9805,3.9843,46804.4666
2008-08-25 11:45:00,10.41,10.43,10.41,10.43,99786.17248752672,3.9805,3.9881,3.9805,3.9881,99786.1725
2008-08-25 11:50:00,10.43,10.43,10.41,10.42,131147.54098360657,3.9881,3.9881,3.9805,3.9843,131147.541
2008-08-25 11:55:00,10.42,10.43,10.38,10.4,601568.068424804,3.9843,3.9881,3.969,3.9767,601568.0684
2008-08-25 12:00:00,10.39,10.39,10.38,10.39,245664.053219292,3.9728,3.9728,3.969,3.9728,245664.0532
2008-08-25 12:05:00,10.39,10.4,10.37,10.4,211214.06509859825,3.9728,3.9767,3.9652,3.9767,211214.0651
2008-08-25 12:10:00,10.39,10.4,10.37,10.37,166072.7013542409,3.9728,3.9767,3.9652,3.9652,166072.7014
2008-08-25 12:15:00,10.38,10.39,10.36,10.39,325255.4050843431,3.969,3.9728,3.9614,3.9728,325255.4051
2008-08-25 12:20:00,10.38,10.39,10.38,10.39,133048.22998336898,3.969,3.9728,3.969,3.9728,133048.23
2008-08-25 12:25:00,10.39,10.41,10.38,10.4,244713.7087194108,3.9728,3.9805,3.969,3.9767,244713.7087
2008-08-25 12:30:00,10.4,10.41,10.39,10.4,135661.6773580423,3.9767,3.9805,3.9728,3.9767,135661.6774
2008-08-25 12:35:00,10.4,10.42,10.4,10.41,142789.26110715134,3.9767,3.9843,3.9767,3.9805,142789.2611
2008-08-25 12:40:00,10.41,10.43,10.4,10.4,113566.16773580424,3.9805,3.9881,3.9767,3.9767,113566.1677
2008-08-25 12:45:00,10.4,10.41,10.4,10.4,98123.06961273462,3.9767,3.9805,3.9767,3.9767,98123.0696
2008-08-25 12:50:00,10.4,10.41,10.39,10.4,189593.7277263008,3.9767,3.9805,3.9728,3.9767,189593.7277
2008-08-25 12:55:00,10.4,10.43,10.4,10.42,195770.96697552863,3.9767,3.9881,3.9767,3.9843,195770.967
2008-08-25 13:00:00,10.42,10.43,10.41,10.41,165597.5291043003,3.9843,3.9881,3.9805,3.9805,165597.5291
2008-08-25 13:05:00,10.42,10.45,10.42,10.45,298645.7590876693,3.9843,3.9958,3.9843,3.9958,298645.7591
2008-08-25 13:10:00,10.45,10.45,10.42,10.45,164884.77072938942,3.9958,3.9958,3.9843,3.9958,164884.7707
2008-08-25 13:15:00,10.45,10.45,10.43,10.43,193157.5196008553,3.9958,3.9958,3.9881,3.9881,193157.5196
2008-08-25 13:20:00,10.43,10.45,10.43,10.45,98598.24186267522,3.9881,3.9958,3.9881,3.9958,98598.2419
2008-08-25 13:25:00,10.44,10.45,10.43,10.43,100974.10311237824,3.992,3.9958,3.9881,3.9881,100974.1031
2008-08-25 13:30:00,10.43,10.43,10.42,10.43,137562.3663578047,3.9881,3.9881,3.9843,3.9881,137562.3664
2008-08-25 13:35:00,10.43,10.43,10.43,10.43,49417.91399382276,3.9881,3.9881,3.9881,3.9881,49417.914
2008-08-25 13:40:00,10.43,10.44,10.43,10.43,126870.99073414112,3.9881,3.992,3.9881,3.9881,126870.9907
2008-08-25 13:45:00,10.43,10.43,10.43,10.43,177952.007602756,3.9881,3.9881,3.9881,3.9881,177952.0076
2008-08-25 13:50:00,10.43,10.44,10.43,10.44,77215.49061534807,3.9881,3.992,3.9881,3.992,77215.4906
2008-08-25 13:55:00,10.44,10.45,10.43,10.44,156094.08410548823,3.992,3.9958,3.9881,3.992,156094.0841
2008-08-25 14:00:00,10.44,10.44,10.43,10.43,119980.99311000238,3.992,3.992,3.9881,3.9881,119980.9931
2008-08-25 14:05:00,10.43,10.45,10.43,10.44,109289.6174863388,3.9881,3.9958,3.9881,3.992,109289.6175
2008-08-25 14:10:00,10.44,10.45,10.42,10.42,108576.8591114279,3.992,3.9958,3.9843,3.9843,108576.8591
2008-08-25 14:15:00,10.42,10.43,10.41,10.43,170824.42385364696,3.9843,3.9881,3.9805,3.9881,170824.4239
2008-08-25 14:20:00,10.43,10.43,10.42,10.43,118317.89023521026,3.9881,3.9881,3.9843,3.9881,118317.8902
2008-08-25 14:25:00,10.43,10.43,10.42,10.42,113090.99548586363,3.9881,3.9881,3.9843,3.9843,113090.9955
2008-08-25 14:30:00,10.42,10.43,10.42,10.43,107388.9284865764,3.9843,3.9881,3.9843,3.9881,107388.9285
2008-08-25 14:35:00,10.43,10.43,10.41,10.41,199097.17272511285,3.9881,3.9881,3.9805,3.9805,199097.1727
2008-08-25 14:40:00,10.41,10.43,10.41,10.43,91945.83036350676,3.9805,3.9881,3.9805,3.9881,91945.8304
2008-08-25 14:45:00,10.43,10.46,10.43,10.46,246851.9838441435,3.9881,3.9996,3.9881,3.9996,246851.9838
2008-08-25 14:50:00,10.46,10.46,10.45,10.45,68424.8039914469,3.9996,3.9996,3.9958,3.9958,68424.804
2008-08-25 14:55:00,10.45,10.46,10.41,10.42,454027.0848182466,3.9958,3.9996,3.9805,3.9843,454027.0848
2008-08-25 15:00:00,10.42,10.43,10.41,10.43,159182.70373010216,3.9843,3.9881,3.9805,3.9881,159182.7037
2008-08-25 15:05:00,10.43,10.43,10.41,10.42,229508.19672131148,3.9881,3.9881,3.9805,3.9843,229508.1967
2008-08-25 15:10:00,10.43,10.43,10.4,10.41,235923.02209550963,3.9881,3.9881,3.9767,3.9805,235923.0221
2008-08-25 15:15:00,10.41,10.43,10.41,10.42,241149.91684485623,3.9805,3.9881,3.9805,3.9843,241149.9168
2008-08-25 15:20:00,10.42,10.43,10.42,10.43,256830.6010928962,3.9843,3.9881,3.9843,3.9881,256830.6011
2008-08-25 15:25:00,10.42,10.43,10.41,10.42,169398.90710382513,3.9843,3.9881,3.9805,3.9843,169398.9071
2008-08-25 15:30:00,10.42,10.42,10.4,10.4,426467.0943216916,3.9843,3.9843,3.9767,3.9767,426467.0943
2008-08-25 15:35:00,10.4,10.41,10.4,10.4,225469.23259681635,3.9767,3.9805,3.9767,3.9767,225469.2326
2008-08-25 15:40:00,10.4,10.42,10.4,10.41,468282.2523164647,3.9767,3.9843,3.9767,3.9805,468282.2523
2008-08-25 15:45:00,10.4,10.45,10.4,10.44,481587.07531480165,3.9767,3.9958,3.9767,3.992,481587.0753
2008-08-25 15:50:00,10.44,10.44,10.41,10.44,773580.4229033025,3.992,3.992,3.9805,3.992,773580.4229
2008-08-25 15:55:00,10.44,10.46,10.43,10.44,867189.3561416013,3.992,3.9996,3.9881,3.992,867189.3561
2008-08-26 09:30:00,10.52,10.53,10.45,10.46,502732.2404371585,4.0225,4.0264,3.9958,3.9996,502732.2404
2008-08-26 09:35:00,10.46,10.47,10.39,10.39,469945.35519125685,3.9996,4.0034,3.9728,3.9728,469945.3552
2008-08-26 09:40:00,10.39,10.46,10.39,10.46,277738.18009028275,3.9728,3.9996,3.9728,3.9996,277738.1801
2008-08-26 09:45:00,10.46,10.46,10.42,10.44,208363.03159895464,3.9996,3.9996,3.9843,3.992,208363.0316
2008-08-26 09:50:00,10.44,10.45,10.42,10.44,127583.74910905203,3.992,3.9958,3.9843,3.992,127583.7491
2008-08-26 09:55:00,10.44,10.44,10.4,10.42,116417.20123544784,3.992,3.992,3.9767,3.9843,116417.2012
2008-08-26 10:00:00,10.41,10.44,10.41,10.43,267997.1489665004,3.9805,3.992,3.9805,3.9881,267997.149
2008-08-26 10:05:00,10.43,10.43,10.4,10.41,146115.46685673558,3.9881,3.9881,3.9767,3.9805,146115.4669
2008-08-26 10:10:00,10.41,10.46,10.41,10.43,426704.680446662,3.9805,3.9996,3.9805,3.9881,426704.6804
2008-08-26 10:15:00,10.43,10.43,10.4,10.41,165359.94297933002,3.9881,3.9881,3.9767,3.9805,165359.943
2008-08-26 10:20:00,10.41,10.43,10.4,10.42,126633.40460917084,3.9805,3.9881,3.9767,3.9843,126633.4046
2008-08-26 10:25:00,10.42,10.45,10.41,10.45,189118.5554763602,3.9843,3.9958,3.9805,3.9958,189118.5555
2008-08-26 10:30:00,10.45,10.49,10.45,10.49,212164.40959847943,3.9958,4.0111,3.9958,4.0111,212164.4096
2008-08-26 10:35:00,10.48,10.49,10.47,10.47,138750.2969826562,4.0073,4.0111,4.0034,4.0034,138750.297
2008-08-26 10:40:00,10.47,10.48,10.45,10.45,99548.58636255642,4.0034,4.0073,3.9958,3.9958,99548.5864
2008-08-26 10:45:00,10.45,10.47,10.45,10.46,119980.99311000238,3.9958,4.0034,3.9958,3.9996,119980.9931
2008-08-26 10:50:00,10.46,10.47,10.45,10.46,163459.25397956758,3.9996,4.0034,3.9958,3.9996,163459.254
2008-08-26 10:55:00,10.46,10.48,10.46,10.48,121881.6821097648,3.9996,4.0073,3.9996,4.0073,121881.6821
2008-08-26 11:00:00,10.48,10.5,10.48,10.5,231646.4718460442,4.0073,4.0149,4.0073,4.0149,231646.4718
2008-08-26 11:05:00,10.5,10.51,10.46,10.47,183654.07460204329,4.0149,4.0187,3.9996,4.0034,183654.0746
2008-08-26 11:10:00,10.47,10.49,10.46,10.48,168448.56260394392,4.0034,4.0111,3.9996,4.0073,168448.5626
2008-08-26 11:15:00,10.49,10.49,10.48,10.48,87431.69398907103,4.0111,4.0111,4.0073,4.0073,87431.694
2008-08-26 11:20:00,10.48,10.49,10.46,10.46,163459.25397956758,4.0073,4.0111,3.9996,3.9996,163459.254
2008-08-26 11:25:00,10.46,10.47,10.46,10.46,76027.55999049656,3.9996,4.0034,3.9996,3.9996,76027.56
2008-08-26 11:30:00,10.46,10.46,10.44,10.44,74839.62936564504,3.9996,3.9996,3.992,3.992,74839.6294
2008-08-26 11:35:00,10.44,10.46,10.42,10.44,448800.1900689,3.992,3.9996,3.9843,3.992,448800.1901
2008-08-26 11:40:00,10.44,10.46,10.43,10.44,271798.5269660252,3.992,3.9996,3.9881,3.992,271798.527
2008-08-26 11:45:00,10.43,10.45,10.43,10.44,92183.41648847709,3.9881,3.9958,3.9881,3.992,92183.4165
2008-08-26 11:50:00,10.44,10.45,10.43,10.45,173675.45735329058,3.992,3.9958,3.9881,3.9958,173675.4574
2008-08-26 11:55:00,10.45,10.46,10.44,10.45,129722.02423378474,3.9958,3.9996,3.992,3.9958,129722.0242
2008-08-26 12:00:00,10.45,10.48,10.45,10.47,100498.93086243764,3.9958,4.0073,3.9958,4.0034,100498.9309
2008-08-26 12:05:00,10.48,10.48,10.46,10.46,79353.76574008078,4.0073,4.0073,3.9996,3.9996,79353.7657
2008-08-26 12:10:00,10.46,10.47,10.46,10.46,94796.8638631504,3.9996,4.0034,3.9996,3.9996,94796.8639
2008-08-26 12:15:00,10.46,10.47,10.46,10.47,114754.09836065574,3.9996,4.0034,3.9996,4.0034,114754.0984
2008-08-26 12:20:00,10.47,10.48,10.46,10.47,170824.42385364696,4.0034,4.0073,3.9996,4.0034,170824.4239
2008-08-26 12:25:00,10.47,10.47,10.44,10.44,155618.91185554763,4.0034,4.0034,3.992,3.992,155618.9119
2008-08-26 12:30:00,10.44,10.45,10.43,10.43,126395.81848420051,3.992,3.9958,3.9881,3.9881,126395.8185
2008-08-26 12:35:00,10.43,10.44,10.43,10.44,67474.45949156569,3.9881,3.992,3.9881,3.992,67474.4595
2008-08-26 12:40:00,10.43,10.45,10.43,10.45,178902.3521026372,3.9881,3.9958,3.9881,3.9958,178902.3521
2008-08-26 12:45:00,10.45,10.46,10.43,10.43,122594.4404846757,3.9958,3.9996,3.9881,3.9881,122594.4405
2008-08-26 12:50:00,10.43,10.44,10.42,10.42,90282.72748871466,3.9881,3.992,3.9843,3.9843,90282.7275
2008-08-26 12:55:00,10.43,10.43,10.42,10.43,117842.71798526966,3.9881,3.9881,3.9843,3.9881,117842.718
2008-08-26 13:00:00,10.43,10.43,10.42,10.42,92896.17486338798,3.9881,3.9881,3.9843,3.9843,92896.1749
2008-08-26 13:05:00,10.42,10.43,10.42,10.42,20907.57899738656,3.9843,3.9881,3.9843,3.9843,20907.579
2008-08-26 13:10:00,10.42,10.43,10.42,10.42,117842.71798526966,3.9843,3.9881,3.9843,3.9843,117842.718
2008-08-26 13:15:00,10.42,10.43,10.41,10.42,171774.76835352817,3.9843,3.9881,3.9805,3.9843,171774.7684
2008-08-26 13:20:00,10.41,10.43,10.41,10.41,136374.4357329532,3.9805,3.9881,3.9805,3.9805,136374.4357
2008-08-26 13:25:00,10.41,10.42,10.4,10.4,99548.58636255642,3.9805,3.9843,3.9767,3.9767,99548.5864
2008-08-26 13:30:00,10.4,10.4,10.37,10.38,290330.2447137087,3.9767,3.9767,3.9652,3.969,290330.2447
2008-08-26 13:35:00,10.38,10.39,10.38,10.39,116417.20123544784,3.969,3.9728,3.969,3.9728,116417.2012
2008-08-26 13:40:00,10.38,10.39,10.38,10.38,118793.06248515088,3.969,3.9728,3.969,3.969,118793.0625
2008-08-26 13:45:00,10.38,10.38,10.36,10.37,170349.25160370636,3.969,3.969,3.9614,3.9652,170349.2516
2008-08-26 13:50:00,10.37,10.38,10.37,10.38,227132.33547160847,3.9652,3.969,3.9652,3.969,227132.3355
2008-08-26 13:55:00,10.38,10.38,10.37,10.37,133048.22998336898,3.969,3.969,3.9652,3.9652,133048.23
2008-08-26 14:00:00,10.37,10.37,10.35,10.36,354953.6707056308,3.9652,3.9652,3.9575,3.9614,354953.6707
2008-08-26 14:05:00,10.36,10.38,10.35,10.38,206224.7564742219,3.9614,3.969,3.9575,3.969,206224.7565
2008-08-26 14:10:00,10.38,10.39,10.37,10.38,171062.00997861725,3.969,3.9728,3.9652,3.969,171062.01
2008-08-26 14:15:00,10.38,10.38,10.36,10.37,177476.8353528154,3.969,3.969,3.9614,3.9652,177476.8354
2008-08-26 14:20:00,10.37,10.38,10.36,10.36,224518.8880969352,3.9652,3.969,3.9614,3.9614,224518.8881
2008-08-26 14:25:00,10.36,10.36,10.33,10.33,153243.05060584462,3.9614,3.9614,3.9499,3.9499,153243.0506
2008-08-26 14:30:00,10.34,10.35,10.32,10.33,311000.237586125,3.9537,3.9575,3.9461,3.9499,311000.2376
2008-08-26 14:35:00,10.33,10.33,10.3,10.3,457353.2905678309,3.9499,3.9499,3.9384,3.9384,457353.2906
2008-08-26 14:40:00,10.3,10.3,10.29,10.29,80066.52411499168,3.9384,3.9384,3.9346,3.9346,80066.5241
2008-08-26 14:45:00,10.29,10.31,10.28,10.3,200047.51722499405,3.9346,3.9422,3.9308,3.9384,200047.5172
2008-08-26 14:50:00,10.3,10.32,10.3,10.32,119505.82086006178,3.9384,3.9461,3.9384,3.9461,119505.8209
2008-08-26 14:55:00,10.31,10.32,10.3,10.3,69137.5623663578,3.9422,3.9461,3.9384,3.9384,69137.5624
2008-08-26 15:00:00,10.3,10.31,10.29,10.3,244951.2948443811,3.9384,3.9422,3.9346,3.9384,244951.2948
2008-08-26 15:05:00,10.3,10.32,10.3,10.32,249465.43121881684,3.9384,3.9461,3.9384,3.9461,249465.4312
2008-08-26 15:10:00,10.32,10.35,10.32,10.35,164647.1846044191,3.9461,3.9575,3.9461,3.9575,164647.1846
2008-08-26 15:15:00,10.35,10.36,10.34,10.35,288191.969588976,3.9575,3.9614,3.9537,3.9575,288191.9696
2008-08-26 15:20:00,10.35,10.35,10.34,10.35,181040.62722737,3.9575,3.9575,3.9537,3.9575,181040.6272
2008-08-26 15:25:00,10.35,10.35,10.32,10.33,152767.87835590402,3.9575,3.9575,3.9461,3.9499,152767.8784
2008-08-26 15:30:00,10.33,10.35,10.33,10.35,244951.2948443811,3.9499,3.9575,3.9499,3.9575,244951.2948
2008-08-26 15:35:00,10.35,10.38,10.34,10.36,371584.6994535519,3.9575,3.969,3.9537,3.9614,371584.6995
2008-08-26 15:40:00,10.36,10.37,10.33,10.34,229033.02447137088,3.9614,3.9652,3.9499,3.9537,229033.0245
2008-08-26 15:45:00,10.34,10.36,10.34,10.35,260394.3929674507,3.9537,3.9614,3.9537,3.9575,260394.393
2008-08-26 15:50:00,10.35,10.39,10.35,10.39,378712.28320266097,3.9575,3.9728,3.9575,3.9728,378712.2832
2008-08-26 15:55:00,10.39,10.39,10.35,10.37,532430.5060584462,3.9728,3.9728,3.9575,3.9652,532430.5061
2008-08-27 09:30:00,10.38,10.39,10.3,10.34,143026.84723212165,3.969,3.9728,3.9384,3.9537,143026.8472
2008-08-27 09:35:00,10.33,10.38,10.32,10.34,227607.50772154907,3.9499,3.969,3.9461,3.9537,227607.5077
2008-08-27 09:40:00,10.34,10.37,10.32,10.34,184842.00522689475,3.9537,3.9652,3.9461,3.9537,184842.0052
2008-08-27 09:45:00,10.34,10.36,10.33,10.36,184366.8329769541,3.9537,3.9614,3.9499,3.9614,184366.833
2008-08-27 09:50:00,10.36,10.38,10.35,10.38,176764.0769779045,3.9614,3.969,3.9575,3.969,176764.077
2008-08-27 09:55:00,10.38,10.39,10.37,10.38,169161.32097885484,3.969,3.9728,3.9652,3.969,169161.321
2008-08-27 10:00:00,10.38,10.43,10.38,10.42,226181.99097172727,3.969,3.9881,3.969,3.9843,226181.991
2008-08-27 10:05:00,10.42,10.43,10.4,10.43,118793.06248515088,3.9843,3.9881,3.9767,3.9881,118793.0625
2008-08-27 10:10:00,10.43,10.44,10.42,10.43,185317.1774768353,3.9881,3.992,3.9843,3.9881,185317.1775
2008-08-27 10:15:00,10.42,10.45,10.41,10.44,178427.1798526966,3.9843,3.9958,3.9805,3.992,178427.1799
2008-08-27 10:20:00,10.45,10.49,10.44,10.48,227845.09384651936,3.9958,4.0111,3.992,4.0073,227845.0938
2008-08-27 10:25:00,10.48,10.49,10.47,10.47,142076.50273224045,4.0073,4.0111,4.0034,4.0034,142076.5027
2008-08-27 10:30:00,10.47,10.48,10.45,10.45,134948.9189831314,4.0034,4.0073,3.9958,3.9958,134948.919
2008-08-27 10:35:00,10.45,10.45,10.42,10.44,289142.3140888572,3.9958,3.9958,3.9843,3.992,289142.3141
2008-08-27 10:40:00,10.44,10.47,10.43,10.47,404609.17082442384,3.992,4.0034,3.9881,4.0034,404609.1708
2008-08-27 10:45:00,10.47,10.47,10.43,10.43,197909.24210026136,4.0034,4.0034,3.9881,3.9881,197909.2421
2008-08-27 10:50:00,10.43,10.43,10.39,10.39,188643.3832264196,3.9881,3.9881,3.9728,3.9728,188643.3832
2008-08-27 10:55:00,10.39,10.4,10.38,10.4,135424.091233072,3.9728,3.9767,3.969,3.9767,135424.0912
2008-08-27 11:00:00,10.4,10.4,10.38,10.38,79828.93799002138,3.9767,3.9767,3.969,3.969,79828.938
2008-08-27 11:05:00,10.38,10.39,10.38,10.38,82679.97148966501,3.969,3.9728,3.969,3.969,82679.9715
2008-08-27 11:10:00,10.38,10.41,10.38,10.4,209075.78997386555,3.969,3.9805,3.969,3.9767,209075.79
2008-08-27 11:15:00,10.4,10.42,10.4,10.42,167260.63197909243,3.9767,3.9843,3.9767,3.9843,167260.632
2008-08-27 11:20:00,10.42,10.46,10.42,10.45,159895.46210501308,3.9843,3.9996,3.9843,3.9958,159895.4621
2008-08-27 11:25:00,10.45,10.46,10.43,10.44,198622.00047517224,3.9958,3.9996,3.9881,3.992,198622.0005
2008-08-27 11:30:00,10.43,10.43,10.4,10.41,109527.2036113091,3.9881,3.9881,3.9767,3.9805,109527.2036
2008-08-27 11:35:00,10.41,10.44,10.4,10.43,208363.03159895464,3.9805,3.992,3.9767,3.9881,208363.0316
2008-08-27 11:40:00,10.43,10.45,10.43,10.44,76265.14611546687,3.9881,3.9958,3.9881,3.992,76265.1461
2008-08-27 11:45:00,10.44,10.46,10.44,10.45,175576.146353053,3.992,3.9996,3.992,3.9958,175576.1464
2008-08-27 11:50:00,10.45,10.46,10.44,10.44,68187.2178664766,3.9958,3.9996,3.992,3.992,68187.2179
2008-08-27 11:55:00,10.44,10.44,10.43,10.44,103825.13661202186,3.992,3.992,3.9881,3.992,103825.1366
2008-08-27 12:00:00,10.44,10.46,10.44,10.46,149916.8448562604,3.992,3.9996,3.992,3.9996,149916.8449
2008-08-27 12:05:00,10.46,10.48,10.46,10.46,95272.036113091,3.9996,4.0073,3.9996,3.9996,95272.0361
2008-08-27 12:10:00,10.46,10.47,10.46,10.46,177239.2492278451,3.9996,4.0034,3.9996,3.9996,177239.2492
2008-08-27 12:15:00,10.46,10.48,10.46,10.48,160608.22047992397,3.9996,4.0073,3.9996,4.0073,160608.2205
2008-08-27 12:20:00,10.48,10.51,10.48,10.5,305060.58446186746,4.0073,4.0187,4.0073,4.0149,305060.5845
2008-08-27 12:25:00,10.5,10.51,10.5,10.51,134948.9189831314,4.0149,4.0187,4.0149,4.0187,134948.919
2008-08-27 12:30:00,10.51,10.54,10.5,10.52,351865.0510810169,4.0187,4.0302,4.0149,4.0225,351865.0511
2008-08-27 12:35:00,10.52,10.53,10.51,10.51,195533.3808505584,4.0225,4.0264,4.0187,4.0187,195533.3809
2008-08-27 12:40:00,10.51,10.52,10.5,10.52,313613.6849607983,4.0187,4.0225,4.0149,4.0225,313613.685
2008-08-27 12:45:00,10.52,10.56,10.52,10.54,148728.91423140888,4.0225,4.0378,4.0225,4.0302,148728.9142
2008-08-27 12:50:00,10.54,10.54,10.53,10.53,145402.70848182467,4.0302,4.0302,4.0264,4.0264,145402.7085
2008-08-27 12:55:00,10.53,10.54,10.52,10.53,147065.8113566168,4.0264,4.0302,4.0225,4.0264,147065.8114
2008-08-27 13:00:00,10.53,10.53,10.51,10.51,159420.28985507248,4.0264,4.0264,4.0187,4.0187,159420.2899
2008-08-27 13:05:00,10.51,10.52,10.5,10.5,125445.47398431932,4.0187,4.0225,4.0149,4.0149,125445.474
2008-08-27 13:10:00,10.51,10.53,10.5,10.52,338322.6419577097,4.0187,4.0264,4.0149,4.0225,338322.642
2008-08-27 13:15:00,10.52,10.54,10.52,10.53,43953.43311950582,4.0225,4.0302,4.0225,4.0264,43953.4331
2008-08-27 13:20:00,10.53,10.53,10.5,10.5,151579.9477310525,4.0264,4.0264,4.0149,4.0149,151579.9477
2008-08-27 13:25:00,10.5,10.52,10.5,10.52,81254.45473984319,4.0149,4.0225,4.0149,4.0225,81254.4547
2008-08-27 13:30:00,10.52,10.53,10.51,10.51,172012.35447849846,4.0225,4.0264,4.0187,4.0187,172012.3545
2008-08-27 13:35:00,10.52,10.54,10.52,10.53,105963.41173675456,4.0225,4.0302,4.0225,4.0264,105963.4117
2008-08-27 13:40:00,10.53,10.54,10.53,10.54,105725.82561178428,4.0264,4.0302,4.0264,4.0302,105725.8256
2008-08-27 13:45:00,10.54,10.55,10.54,10.54,203373.7229745783,4.0302,4.034,4.0302,4.0302,203373.723
2008-08-27 13:50:00,10.54,10.55,10.54,10.54,270373.0102162034,4.0302,4.034,4.0302,4.0302,270373.0102
2008-08-27 13:55:00,10.54,10.56,10.53,10.53,272036.11309099547,4.0302,4.0378,4.0264,4.0264,272036.1131
2008-08-27 14:00:00,10.53,10.53,10.52,10.52,186267.52197671653,4.0264,4.0264,4.0225,4.0225,186267.522
2008-08-27 14:05:00,10.52,10.52,10.5,10.5,166310.28747921123,4.0225,4.0225,4.0149,4.0149,166310.2875
2008-08-27 14:10:00,10.5,10.5,10.49,10.5,102399.61986220004,4.0149,4.0149,4.0111,4.0149,102399.6199
2008-08-27 14:15:00,10.5,10.51,10.49,10.51,111190.3064861012,4.0149,4.0187,4.0111,4.0187,111190.3065
2008-08-27 14:20:00,10.51,10.53,10.51,10.53,99073.41411261582,4.0187,4.0264,4.0187,4.0264,99073.4141
2008-08-27 14:25:00,10.53,10.54,10.51,10.53,138512.71085768592,4.0264,4.0302,4.0187,4.0264,138512.7109
2008-08-27 14:30:00,10.53,10.53,10.51,10.51,125445.47398431932,4.0264,4.0264,4.0187,4.0187,125445.474
2008-08-27 14:35:00,10.51,10.53,10.51,10.53,82442.38536469471,4.0187,4.0264,4.0187,4.0264,82442.3854
2008-08-27 14:40:00,10.53,10.56,10.53,10.55,208125.44547398432,4.0264,4.0378,4.0264,4.034,208125.4455
2008-08-27 14:45:00,10.55,10.56,10.53,10.53,100974.10311237824,4.034,4.0378,4.0264,4.0264,100974.1031
2008-08-27 14:50:00,10.53,10.54,10.51,10.51,110477.5481111903,4.0264,4.0302,4.0187,4.0187,110477.5481
2008-08-27 14:55:00,10.51,10.51,10.49,10.49,88144.45236398195,4.0187,4.0187,4.0111,4.0111,88144.4524
2008-08-27 15:00:00,10.49,10.51,10.48,10.48,164172.0123544785,4.0111,4.0187,4.0073,4.0073,164172.0124
2008-08-27 15:05:00,10.48,10.5,10.48,10.5,280589.2135899264,4.0073,4.0149,4.0073,4.0149,280589.2136
2008-08-27 15:10:00,10.5,10.5,10.46,10.47,166310.28747921123,4.0149,4.0149,3.9996,4.0034,166310.2875
2008-08-27 15:15:00,10.46,10.47,10.44,10.44,219054.4072226182,3.9996,4.0034,3.992,3.992,219054.4072
2008-08-27 15:20:00,10.45,10.46,10.43,10.45,324067.47445949155,3.9958,3.9996,3.9881,3.9958,324067.4745
2008-08-27 15:25:00,10.45,10.46,10.43,10.43,138037.53860774531,3.9958,3.9996,3.9881,3.9881,138037.5386
2008-08-27 15:30:00,10.44,10.44,10.42,10.43,398431.931575196,3.992,3.992,3.9843,3.9881,398431.9316
2008-08-27 15:35:00,10.43,10.44,10.41,10.42,244238.5364694702,3.9881,3.992,3.9805,3.9843,244238.5365
2008-08-27 15:40:00,10.42,10.45,10.42,10.44,261582.3235923022,3.9843,3.9958,3.9843,3.992,261582.3236
2008-08-27 15:45:00,10.45,10.45,10.43,10.44,196721.31147540984,3.9958,3.9958,3.9881,3.992,196721.3115
2008-08-27 15:50:00,10.44,10.45,10.43,10.45,555713.9463055357,3.992,3.9958,3.9881,3.9958,555713.9463
2008-08-27 15:55:00,10.45,10.47,10.45,10.47,468995.0106913757,3.9958,4.0034,3.9958,4.0034,468995.0107
2008-08-28 09:30:00,10.43,10.54,10.41,10.53,173675.45735329058,3.9881,4.0302,3.9805,4.0264,173675.4574
2008-08-28 09:35:00,10.52,10.57,10.52,10.55,145877.88073176527,4.0225,4.0417,4.0225,4.034,145877.8807
2008-08-28 09:40:00,10.55,10.55,10.52,10.53,156331.67023045855,4.034,4.034,4.0225,4.0264,156331.6702
2008-08-28 09:45:00,10.53,10.54,10.51,10.52,115704.44286053696,4.0264,4.0302,4.0187,4.0225,115704.4429
2008-08-28 09:50:00,10.52,10.54,10.51,10.54,144214.77785697317,4.0225,4.0302,4.0187,4.0302,144214.7779
2008-08-28 09:55:00,10.54,10.56,10.54,10.55,144452.36398194346,4.0302,4.0378,4.0302,4.034,144452.364
2008-08-28 10:00:00,10.55,10.57,10.55,10.55,167735.80422903303,4.034,4.0417,4.034,4.034,167735.8042
2008-08-28 10:05:00,10.55,10.56,10.53,10.56,142551.67498218105,4.034,4.0378,4.0264,4.0378,142551.675
2008-08-28 10:10:00,10.56,10.59,10.56,10.59,105488.23948681397,4.0378,4.0493,4.0378,4.0493,105488.2395
2008-08-28 10:15:00,10.59,10.59,10.58,10.58,113803.75386077454,4.0493,4.0493,4.0455,4.0455,113803.7539
2008-08-28 10:20:00,10.58,10.58,10.55,10.56,99073.41411261582,4.0455,4.0455,4.034,4.0378,99073.4141
2008-08-28 10:25:00,10.56,10.56,10.55,10.55,68187.2178664766,4.0378,4.0378,4.034,4.034,68187.2179
2008-08-28 10:30:00,10.55,10.56,10.55,10.55,100261.34473746734,4.034,4.0378,4.034,4.034,100261.3447
2008-08-28 10:35:00,10.55,10.6,10.55,10.59,213589.9263483013,4.034,4.0531,4.034,4.0493,213589.9263
2008-08-28 10:40:00,10.59,10.62,10.57,10.62,459966.7379425042,4.0493,4.0608,4.0417,4.0608,459966.7379
2008-08-28 10:45:00,10.62,10.62,10.59,10.61,140650.98598241864,4.0608,4.0608,4.0493,4.057,140650.986
2008-08-28 10:50:00,10.61,10.63,10.6,10.62,162508.90947968638,4.057,4.0646,4.0531,4.0608,162508.9095
2008-08-28 10:55:00,10.62,10.63,10.62,10.63,181040.62722737,4.0608,4.0646,4.0608,4.0646,181040.6272
2008-08-28 11:00:00,10.63,10.63,10.62,10.63,150392.017106201,4.0646,4.0646,4.0608,4.0646,150392.0171
2008-08-28 11:05:00,10.62,10.63,10.62,10.63,144214.77785697317,4.0608,4.0646,4.0608,4.0646,144214.7779
2008-08-28 11:10:00,10.63,10.64,10.62,10.63,139938.22760750772,4.0646,4.0684,4.0608,4.0646,139938.2276
2008-08-28 11:15:00,10.63,10.65,10.63,10.65,147065.8113566168,4.0646,4.0723,4.0646,4.0723,147065.8114
2008-08-28 11:20:00,10.65,10.66,10.64,10.64,273461.6298408173,4.0723,4.0761,4.0684,4.0684,273461.6298
2008-08-28 11:25:00,10.64,10.67,10.64,10.66,362794.0128296508,4.0684,4.0799,4.0684,4.0761,362794.0128
2008-08-28 11:30:00,10.66,10.68,10.66,10.67,282489.9025896888,4.0761,4.0837,4.0761,4.0799,282489.9026
2008-08-28 11:35:00,10.67,10.68,10.66,10.67,152530.29223093373,4.0799,4.0837,4.0761,4.0799,152530.2922
2008-08-28 11:40:00,10.67,10.67,10.66,10.67,475885.0083155144,4.0799,4.0799,4.0761,4.0799,475885.0083
2008-08-28 11:45:00,10.67,10.7,10.66,10.68,343787.1228320266,4.0799,4.0914,4.0761,4.0837,343787.1228
2008-08-28 11:50:00,10.69,10.72,10.68,10.72,240199.57234497505,4.0875,4.099,4.0837,4.099,240199.5723
2008-08-28 11:55:00,10.72,10.73,10.71,10.72,245664.053219292,4.099,4.1028,4.0952,4.099,245664.0532
2008-08-28 12:00:00,10.72,10.73,10.7,10.71,114041.33998574484,4.099,4.1028,4.0914,4.0952,114041.34
2008-08-28 12:05:00,10.7,10.7,10.67,10.69,256593.01496792588,4.0914,4.0914,4.0799,4.0875,256593.015
2008-08-28 12:10:00,10.7,10.7,10.69,10.7,34687.57424566405,4.0914,4.0914,4.0875,4.0914,34687.5742
2008-08-28 12:15:00,10.69,10.7,10.68,10.68,119743.40698503208,4.0875,4.0914,4.0837,4.0837,119743.407
2008-08-28 12:20:00,10.68,10.69,10.67,10.69,141363.74435732953,4.0837,4.0875,4.0799,4.0875,141363.7444
2008-08-28 12:25:00,10.69,10.69,10.68,10.68,159895.46210501308,4.0875,4.0875,4.0837,4.0837,159895.4621
2008-08-28 12:30:00,10.68,10.69,10.66,10.67,108814.4452363982,4.0837,4.0875,4.0761,4.0799,108814.4452
2008-08-28 12:35:00,10.66,10.66,10.65,10.66,80541.69636493229,4.0761,4.0761,4.0723,4.0761,80541.6964
2008-08-28 12:40:00,10.65,10.66,10.65,10.66,54169.6364932288,4.0723,4.0761,4.0723,4.0761,54169.6365
2008-08-28 12:45:00,10.66,10.67,10.65,10.66,93133.76098835828,4.0761,4.0799,4.0723,4.0761,93133.761
2008-08-28 12:50:00,10.65,10.67,10.65,10.67,69137.5623663578,4.0723,4.0799,4.0723,4.0799,69137.5624
2008-08-28 12:55:00,10.67,10.67,10.67,10.67,72938.94036588263,4.0799,4.0799,4.0799,4.0799,72938.9404
2008-08-28 13:00:00,10.67,10.69,10.67,10.68,264670.9432169161,4.0799,4.0875,4.0799,4.0837,264670.9432
2008-08-28 13:05:00,10.69,10.69,10.67,10.67,60346.87574245664,4.0875,4.0875,4.0799,4.0799,60346.8757
2008-08-28 13:10:00,10.67,10.67,10.66,10.67,76027.55999049656,4.0799,4.0799,4.0761,4.0799,76027.56
2008-08-28 13:15:00,10.67,10.67,10.67,10.67,53694.4642432882,4.0799,4.0799,4.0799,4.0799,53694.4642
2008-08-28 13:20:00,10.67,10.68,10.67,10.67,42290.33024471371,4.0799,4.0837,4.0799,4.0799,42290.3302
2008-08-28 13:25:00,10.67,10.68,10.67,10.68,68424.8039914469,4.0799,4.0837,4.0799,4.0837,68424.804
2008-08-28 13:30:00,10.68,10.69,10.67,10.69,147303.39748158708,4.0837,4.0875,4.0799,4.0875,147303.3975
2008-08-28 13:35:00,10.69,10.7,10.68,10.69,50605.84461867427,4.0875,4.0914,4.0837,4.0875,50605.8446
2008-08-28 13:40:00,10.7,10.7,10.69,10.7,120218.57923497268,4.0914,4.0914,4.0875,4.0914,120218.5792
2008-08-28 13:45:00,10.7,10.71,10.68,10.68,154668.56735566643,4.0914,4.0952,4.0837,4.0837,154668.5674
2008-08-28 13:50:00,10.68,10.68,10.67,10.67,59871.70349251604,4.0837,4.0837,4.0799,4.0799,59871.7035
2008-08-28 13:55:00,10.67,10.67,10.67,10.67,66524.11499168449,4.0799,4.0799,4.0799,4.0799,66524.115
2008-08-28 14:00:00,10.67,10.67,10.64,10.64,100736.51698740794,4.0799,4.0799,4.0684,4.0684,100736.517
2008-08-28 14:05:00,10.64,10.64,10.64,10.64,83392.72986457591,4.0684,4.0684,4.0684,4.0684,83392.7299
2008-08-28 14:10:00,10.64,10.67,10.64,10.67,95272.036113091,4.0684,4.0799,4.0684,4.0799,95272.0361
2008-08-28 14:15:00,10.66,10.66,10.65,10.65,125683.06010928962,4.0761,4.0761,4.0723,4.0723,125683.0601
2008-08-28 14:20:00,10.65,10.67,10.65,10.66,95984.7944880019,4.0723,4.0799,4.0723,4.0761,95984.7945
2008-08-28 14:25:00,10.66,10.66,10.64,10.66,81492.04086481349,4.0761,4.0761,4.0684,4.0761,81492.0409
2008-08-28 14:30:00,10.66,10.68,10.66,10.68,96697.5528629128,4.0761,4.0837,4.0761,4.0837,96697.5529
2008-08-28 14:35:00,10.68,10.69,10.67,10.68,154430.98123069614,4.0837,4.0875,4.0799,4.0837,154430.9812
2008-08-28 14:40:00,10.68,10.69,10.67,10.68,214302.68472321212,4.0837,4.0875,4.0799,4.0837,214302.6847
2008-08-28 14:45:00,10.68,10.69,10.67,10.68,44903.77761938703,4.0837,4.0875,4.0799,4.0837,44903.7776
2008-08-28 14:50:00,10.67,10.7,10.67,10.7,137799.952482775,4.0799,4.0914,4.0799,4.0914,137799.9525
2008-08-28 14:55:00,10.7,10.71,10.68,10.68,194107.8641007365,4.0914,4.0952,4.0837,4.0837,194107.8641
2008-08-28 15:00:00,10.68,10.69,10.67,10.69,122119.2682347351,4.0837,4.0875,4.0799,4.0875,122119.2682
2008-08-28 15:05:00,10.69,10.7,10.67,10.67,262057.4958422428,4.0875,4.0914,4.0799,4.0799,262057.4958
2008-08-28 15:10:00,10.67,10.67,10.67,10.67,188643.3832264196,4.0799,4.0799,4.0799,4.0799,188643.3832
2008-08-28 15:15:00,10.67,10.67,10.65,10.67,234735.0914706581,4.0799,4.0799,4.0723,4.0799,234735.0915
2008-08-28 15:20:00,10.67,10.67,10.65,10.67,170111.66547873605,4.0799,4.0799,4.0723,4.0799,170111.6655
2008-08-28 15:25:00,10.67,10.67,10.65,10.67,324780.2328344025,4.0799,4.0799,4.0723,4.0799,324780.2328
2008-08-28 15:30:00,10.67,10.67,10.65,10.67,212164.40959847943,4.0799,4.0799,4.0723,4.0799,212164.4096
2008-08-28 15:35:00,10.66,10.68,10.66,10.68,232834.4024708957,4.0761,4.0837,4.0761,4.0837,232834.4025
2008-08-28 15:40:00,10.68,10.7,10.67,10.67,394155.3813257306,4.0837,4.0914,4.0799,4.0799,394155.3813
2008-08-28 15:45:00,10.67,10.68,10.66,10.68,418864.338322642,4.0799,4.0837,4.0761,4.0837,418864.3383
2008-08-28 15:50:00,10.68,10.7,10.68,10.68,499643.6208125445,4.0837,4.0914,4.0837,4.0837,499643.6208
2008-08-28 15:55:00,10.68,10.69,10.67,10.69,863625.5642670469,4.0837,4.0875,4.0799,4.0875,863625.5643
2008-08-29 09:30:00,10.56,10.61,10.53,10.57,364457.1157044429,4.0378,4.057,4.0264,4.0417,364457.1157
2008-08-29 09:35:00,10.57,10.59,10.56,10.56,730577.3342836779,4.0417,4.0493,4.0378,4.0378,730577.3343
2008-08-29 09:40:00,10.56,10.57,10.54,10.57,375148.4913281064,4.0378,4.0417,4.0302,4.0417,375148.4913
2008-08-29 09:45:00,10.57,10.59,10.56,10.58,307198.85958660016,4.0417,4.0493,4.0378,4.0455,307198.8596
2008-08-29 09:50:00,10.58,10.59,10.54,10.56,581135.6616773581,4.0455,4.0493,4.0302,4.0378,581135.6617
2008-08-29 09:55:00,10.56,10.56,10.51,10.56,393442.62295081967,4.0378,4.0378,4.0187,4.0378,393442.623
2008-08-29 10:00:00,10.56,10.57,10.54,10.54,483487.76431456406,4.0378,4.0417,4.0302,4.0302,483487.7643
2008-08-29 10:05:00,10.54,10.55,10.51,10.53,400807.792824899,4.0302,4.034,4.0187,4.0264,400807.7928
2008-08-29 10:10:00,10.53,10.53,10.5,10.5,200047.51722499405,4.0264,4.0264,4.0149,4.0149,200047.5172
2008-08-29 10:15:00,10.5,10.51,10.49,10.51,190068.8999762414,4.0149,4.0187,4.0111,4.0187,190068.9
2008-08-29 10:20:00,10.5,10.51,10.46,10.47,258018.53171774768,4.0149,4.0187,3.9996,4.0034,258018.5317
2008-08-29 10:25:00,10.47,10.47,10.46,10.46,152292.7061059634,4.0034,4.0034,3.9996,3.9996,152292.7061
2008-08-29 10:30:00,10.46,10.48,10.46,10.48,496079.82893799,3.9996,4.0073,3.9996,4.0073,496079.8289
2008-08-29 10:35:00,10.48,10.49,10.48,10.49,203611.30909954853,4.0073,4.0111,4.0073,4.0111,203611.3091
2008-08-29 10:40:00,10.49,10.49,10.46,10.47,439296.7450700879,4.0111,4.0111,3.9996,4.0034,439296.7451
2008-08-29 10:45:00,10.46,10.47,10.45,10.46,186029.93585174627,3.9996,4.0034,3.9958,3.9996,186029.9359
2008-08-29 10:50:00,10.46,10.46,10.43,10.43,112853.40936089332,3.9996,3.9996,3.9881,3.9881,112853.4094
2008-08-29 10:55:00,10.43,10.44,10.41,10.43,216440.95984794488,3.9881,3.992,3.9805,3.9881,216440.9598
2008-08-29 11:00:00,10.43,10.46,10.43,10.45,209788.54834877644,3.9881,3.9996,3.9881,3.9958,209788.5483
2008-08-29 11:05:00,10.45,10.46,10.45,10.46,68899.9762413875,3.9958,3.9996,3.9958,3.9996,68899.9762
2008-08-29 11:10:00,10.45,10.46,10.43,10.45,159895.46210501308,3.9958,3.9996,3.9881,3.9958,159895.4621
2008-08-29 11:15:00,10.45,10.46,10.44,10.44,162984.08172962698,3.9958,3.9996,3.992,3.992,162984.0817
2008-08-29 11:20:00,10.44,10.45,10.44,10.44,144689.95010691375,3.992,3.9958,3.992,3.992,144689.9501
2008-08-29 11:25:00,10.44,10.45,10.44,10.44,133760.9883582799,3.992,3.9958,3.992,3.992,133760.9884
2008-08-29 11:30:00,10.44,10.44,10.4,10.4,201473.0339748159,3.992,3.992,3.9767,3.9767,201473.034
2008-08-29 11:35:00,10.4,10.42,10.4,10.42,272986.4575908767,3.9767,3.9843,3.9767,3.9843,272986.4576
2008-08-29 11:40:00,10.42,10.44,10.42,10.43,235685.4359705393,3.9843,3.992,3.9843,3.9881,235685.436
2008-08-29 11:45:00,10.43,10.46,10.43,10.44,239011.6417201236,3.9881,3.9996,3.9881,3.992,239011.6417
2008-08-29 11:50:00,10.44,10.45,10.44,10.44,50605.84461867427,3.992,3.9958,3.992,3.992,50605.8446
2008-08-29 11:55:00,10.44,10.45,10.4,10.4,173200.28510334998,3.992,3.9958,3.9767,3.9767,173200.2851
2008-08-29 12:00:00,10.4,10.43,10.4,10.41,293181.2782133524,3.9767,3.9881,3.9767,3.9805,293181.2782
2008-08-29 12:05:00,10.41,10.44,10.41,10.44,215965.78759800427,3.9805,3.992,3.9805,3.992,215965.7876
2008-08-29 12:10:00,10.44,10.45,10.43,10.44,191732.0028510335,3.992,3.9958,3.9881,3.992,191732.0029
2008-08-29 12:15:00,10.43,10.47,10.43,10.44,271560.9408410549,3.9881,4.0034,3.9881,3.992,271560.9408
2008-08-29 12:20:00,10.44,10.45,10.43,10.43,125920.64623425993,3.992,3.9958,3.9881,3.9881,125920.6462
2008-08-29 12:25:00,10.43,10.43,10.42,10.42,74839.62936564504,3.9881,3.9881,3.9843,3.9843,74839.6294
2008-08-29 12:30:00,10.42,10.43,10.42,10.43,148966.5003563792,3.9843,3.9881,3.9843,3.9881,148966.5004
2008-08-29 12:35:00,10.42,10.42,10.42,10.42,132810.64385839866,3.9843,3.9843,3.9843,3.9843,132810.6439
2008-08-29 12:40:00,10.42,10.42,10.41,10.42,147303.39748158708,3.9843,3.9843,3.9805,3.9843,147303.3975
2008-08-29 12:45:00,10.42,10.42,10.41,10.42,77453.07674031837,3.9843,3.9843,3.9805,3.9843,77453.0767
2008-08-29 12:50:00,10.42,10.45,10.42,10.44,302684.7232121644,3.9843,3.9958,3.9843,3.992,302684.7232
2008-08-29 12:55:00,10.45,10.46,10.44,10.46,99311.00023758612,3.9958,3.9996,3.992,3.9996,99311.0002
2008-08-29 13:00:00,10.45,10.48,10.45,10.48,164884.77072938942,3.9958,4.0073,3.9958,4.0073,164884.7707
2008-08-29 13:05:00,10.47,10.48,10.46,10.46,122119.2682347351,4.0034,4.0073,3.9996,3.9996,122119.2682
2008-08-29 13:10:00,10.46,10.49,10.46,10.48,306486.10121168924,3.9996,4.0111,3.9996,4.0073,306486.1012
2008-08-29 13:15:00,10.48,10.49,10.47,10.48,472083.6303159896,4.0073,4.0111,4.0034,4.0073,472083.6303
2008-08-29 13:20:00,10.48,10.5,10.48,10.49,340698.5032074127,4.0073,4.0149,4.0073,4.0111,340698.5032
2008-08-29 13:25:00,10.49,10.5,10.48,10.49,100498.93086243764,4.0111,4.0149,4.0073,4.0111,100498.9309
2008-08-29 13:30:00,10.49,10.49,10.48,10.48,112378.23711095272,4.0111,4.0111,4.0073,4.0073,112378.2371
2008-08-29 13:35:00,10.48,10.48,10.46,10.46,167498.21810406272,4.0073,4.0073,3.9996,3.9996,167498.2181
2008-08-29 13:40:00,10.46,10.47,10.44,10.45,303159.895462105,3.9996,4.0034,3.992,3.9958,303159.8955
2008-08-29 13:45:00,10.45,10.46,10.44,10.46,182228.55785222145,3.9958,3.9996,3.992,3.9996,182228.5579
2008-08-29 13:50:00,10.45,10.46,10.45,10.45,72701.35424091233,3.9958,3.9996,3.9958,3.9958,72701.3542
2008-08-29 13:55:00,10.45,10.46,10.44,10.46,145877.88073176527,3.9958,3.9996,3.992,3.9996,145877.8807
2008-08-29 14:00:00,10.46,10.46,10.46,10.46,57020.66999287242,3.9996,3.9996,3.9996,3.9996,57020.67
2008-08-29 14:05:00,10.46,10.46,10.46,10.46,108814.4452363982,3.9996,3.9996,3.9996,3.9996,108814.4452
2008-08-29 14:10:00,10.46,10.48,10.46,10.48,120693.75148491329,3.9996,4.0073,3.9996,4.0073,120693.7515
2008-08-29 14:15:00,10.48,10.48,10.46,10.48,178902.3521026372,4.0073,4.0073,3.9996,4.0073,178902.3521
2008-08-29 14:20:00,10.48,10.48,10.46,10.46,108339.2729864576,4.0073,4.0073,3.9996,3.9996,108339.273
2008-08-29 14:25:00,10.46,10.47,10.46,10.47,201235.4478498456,3.9996,4.0034,3.9996,4.0034,201235.4478
2008-08-29 14:30:00,10.47,10.47,10.46,10.46,120218.57923497268,4.0034,4.0034,3.9996,3.9996,120218.5792
2008-08-29 14:35:00,10.46,10.46,10.46,10.46,69612.7346162984,3.9996,3.9996,3.9996,3.9996,69612.7346
2008-08-29 14:40:00,10.46,10.46,10.45,10.45,96697.5528629128,3.9996,3.9996,3.9958,3.9958,96697.5529
2008-08-29 14:45:00,10.45,10.46,10.45,10.46,142789.26110715134,3.9958,3.9996,3.9958,3.9996,142789.2611
2008-08-29 14:50:00,10.46,10.46,10.45,10.46,582323.5923022096,3.9996,3.9996,3.9958,3.9996,582323.5923
2008-08-29 14:55:00,10.46,10.48,10.46,10.48,154430.98123069614,3.9996,4.0073,3.9996,4.0073,154430.9812
2008-08-29 15:00:00,10.47,10.48,10.46,10.47,216203.3737229746,4.0034,4.0073,3.9996,4.0034,216203.3737
2008-08-29 15:05:00,10.47,10.48,10.45,10.46,325255.4050843431,4.0034,4.0073,3.9958,3.9996,325255.4051
2008-08-29 15:10:00,10.46,10.48,10.46,10.48,396293.6564504633,3.9996,4.0073,3.9996,4.0073,396293.6565
2008-08-29 15:15:00,10.48,10.48,10.46,10.46,288429.5557139463,4.0073,4.0073,3.9996,3.9996,288429.5557
2008-08-29 15:20:00,10.46,10.48,10.46,10.48,270610.5963411737,3.9996,4.0073,3.9996,4.0073,270610.5963
2008-08-29 15:25:00,10.48,10.48,10.46,10.46,197909.24210026136,4.0073,4.0073,3.9996,3.9996,197909.2421
2008-08-29 15:30:00,10.46,10.47,10.46,10.47,200285.1033499644,3.9996,4.0034,3.9996,4.0034,200285.1033
2008-08-29 15:35:00,10.47,10.5,10.47,10.48,341886.4338322642,4.0034,4.0149,4.0034,4.0073,341886.4338
2008-08-29 15:40:00,10.49,10.49,10.48,10.48,281539.5580898076,4.0111,4.0111,4.0073,4.0073,281539.5581
2008-08-29 15:45:00,10.49,10.5,10.48,10.49,341173.6754573533,4.0111,4.0149,4.0073,4.0111,341173.6755
2008-08-29 15:50:00,10.5,10.51,10.48,10.48,525065.3361843668,4.0149,4.0187,4.0073,4.0073,525065.3362
2008-08-29 15:55:00,10.48,10.49,10.47,10.49,783796.6262770254,4.0073,4.0111,4.0034,4.0111,783796.6263
2008-09-02 09:30:00,10.66,10.66,10.52,10.52,812544.5473984319,4.0761,4.0761,4.0225,4.0225,812544.5474
2008-09-02 09:35:00,10.52,10.56,10.5,10.54,756949.3941553814,4.0225,4.0378,4.0149,4.0302,756949.3942
2008-09-02 09:40:00,10.54,10.59,10.51,10.51,554050.8434307437,4.0302,4.0493,4.0187,4.0187,554050.8434
2008-09-02 09:45:00,10.51,10.58,10.51,10.57,705155.6189118556,4.0187,4.0455,4.0187,4.0417,705155.6189
2008-09-02 09:50:00,10.57,10.58,10.55,10.56,397719.1732002851,4.0417,4.0455,4.034,4.0378,397719.1732
2008-09-02 09:55:00,10.56,10.59,10.53,10.54,427179.8526966025,4.0378,4.0493,4.0264,4.0302,427179.8527
2008-09-02 10:00:00,10.54,10.59,10.54,10.58,543359.4678070801,4.0302,4.0493,4.0302,4.0455,543359.4678
2008-09-02 10:05:00,10.59,10.6,10.57,10.6,654549.7742931813,4.0493,4.0531,4.0417,4.0531,654549.7743
2008-09-02 10:10:00,10.6,10.61,10.58,10.59,464005.7020669993,4.0531,4.057,4.0455,4.0493,464005.7021
2008-09-02 10:15:00,10.59,10.62,10.58,10.59,365882.6324542647,4.0493,4.0608,4.0455,4.0493,365882.6325
2008-09-02 10:20:00,10.59,10.59,10.57,10.58,295081.9672131148,4.0493,4.0493,4.0417,4.0455,295081.9672
2008-09-02 10:25:00,10.58,10.59,10.56,10.59,338797.81420765026,4.0455,4.0493,4.0378,4.0493,338797.8142
2008-09-02 10:30:00,10.59,10.59,10.54,10.56,373960.56070325495,4.0493,4.0493,4.0302,4.0378,373960.5607
2008-09-02 10:35:00,10.56,10.57,10.55,10.56,230220.9550962224,4.0378,4.0417,4.034,4.0378,230220.9551
2008-09-02 10:40:00,10.56,10.57,10.53,10.54,415062.9603231172,4.0378,4.0417,4.0264,4.0302,415062.9603
2008-09-02 10:45:00,10.54,10.54,10.53,10.54,254692.32596816347,4.0302,4.0302,4.0264,4.0302,254692.326
2008-09-02 10:50:00,10.54,10.54,10.52,10.52,211689.23734853885,4.0302,4.0302,4.0225,4.0225,211689.2373
2008-09-02 10:55:00,10.53,10.54,10.51,10.53,578759.800427655,4.0264,4.0302,4.0187,4.0264,578759.8004
2008-09-02 11:00:00,10.53,10.53,10.52,10.52,185554.76360180567,4.0264,4.0264,4.0225,4.0225,185554.7636
2008-09-02 11:05:00,10.52,10.52,10.48,10.48,474221.9054407223,4.0225,4.0225,4.0073,4.0073,474221.9054
2008-09-02 11:10:00,10.48,10.48,10.46,10.46,354478.4984556902,4.0073,4.0073,3.9996,3.9996,354478.4985
2008-09-02 11:15:00,10.46,10.47,10.44,10.45,588025.6593014968,3.9996,4.0034,3.992,3.9958,588025.6593
2008-09-02 11:20:00,10.45,10.46,10.42,10.43,265383.70159182703,3.9958,3.9996,3.9843,3.9881,265383.7016
2008-09-02 11:25:00,10.43,10.46,10.43,10.45,193157.5196008553,3.9881,3.9996,3.9881,3.9958,193157.5196
2008-09-02 11:30:00,10.45,10.48,10.45,10.47,424091.2330719886,3.9958,4.0073,3.9958,4.0034,424091.2331
2008-09-02 11:35:00,10.48,10.48,10.44,10.44,649560.465668805,4.0073,4.0073,3.992,3.992,649560.4657
2008-09-02 11:40:00,10.44,10.44,10.41,10.42,416250.89094796864,3.992,3.992,3.9805,3.9843,416250.8909
2008-09-02 11:45:00,10.42,10.42,10.41,10.41,270610.5963411737,3.9843,3.9843,3.9805,3.9805,270610.5963
2008-09-02 11:50:00,10.41,10.43,10.4,10.43,203611.30909954853,3.9805,3.9881,3.9767,3.9881,203611.3091
2008-09-02 11:55:00,10.42,10.43,10.4,10.41,448562.60394392966,3.9843,3.9881,3.9767,3.9805,448562.6039
2008-09-02 12:00:00,10.42,10.42,10.41,10.41,235447.84984556903,3.9843,3.9843,3.9805,3.9805,235447.8498
2008-09-02 12:05:00,10.41,10.42,10.4,10.41,251841.29246851985,3.9805,3.9843,3.9767,3.9805,251841.2925
2008-09-02 12:10:00,10.41,10.41,10.4,10.41,158469.94535519127,3.9805,3.9805,3.9767,3.9805,158469.9454
2008-09-02 12:15:00,10.41,10.42,10.4,10.4,268234.73509147065,3.9805,3.9843,3.9767,3.9767,268234.7351
2008-09-02 12:20:00,10.4,10.4,10.37,10.38,247089.5699691138,3.9767,3.9767,3.9652,3.969,247089.57
2008-09-02 12:25:00,10.38,10.38,10.34,10.34,417438.8215728201,3.969,3.969,3.9537,3.9537,417438.8216
2008-09-02 12:30:00,10.34,10.35,10.32,10.32,332382.9888334521,3.9537,3.9575,3.9461,3.9461,332382.9888
2008-09-02 12:35:00,10.32,10.35,10.32,10.35,324067.47445949155,3.9461,3.9575,3.9461,3.9575,324067.4745
2008-09-02 12:40:00,10.34,10.35,10.32,10.34,210501.30672368733,3.9537,3.9575,3.9461,3.9537,210501.3067
2008-09-02 12:45:00,10.34,10.34,10.31,10.32,493466.3815633168,3.9537,3.9537,3.9422,3.9461,493466.3816
2008-09-02 12:50:00,10.32,10.35,10.32,10.35,631266.3340460918,3.9461,3.9575,3.9461,3.9575,631266.334
2008-09-02 12:55:00,10.35,10.35,10.33,10.34,440484.67569493945,3.9575,3.9575,3.9499,3.9537,440484.6757
2008-09-02 13:00:00,10.34,10.35,10.32,10.32,447849.8455690188,3.9537,3.9575,3.9461,3.9461,447849.8456
2008-09-02 13:05:00,10.32,10.35,10.32,10.35,151342.3616060822,3.9461,3.9575,3.9461,3.9575,151342.3616
2008-09-02 13:10:00,10.35,10.35,10.34,10.34,201948.2062247565,3.9575,3.9575,3.9537,3.9537,201948.2062
2008-09-02 13:15:00,10.34,10.34,10.29,10.29,490615.34806367307,3.9537,3.9537,3.9346,3.9346,490615.3481
2008-09-02 13:20:00,10.29,10.29,10.25,10.25,790211.4516512236,3.9346,3.9346,3.9193,3.9193,790211.4517
2008-09-02 13:25:00,10.25,10.27,10.25,10.27,344499.88120693754,3.9193,3.927,3.9193,3.927,344499.8812
2008-09-02 13:30:00,10.27,10.28,10.26,10.28,343311.950582086,3.927,3.9308,3.9231,3.9308,343311.9506
2008-09-02 13:35:00,10.28,10.28,10.25,10.26,294131.6227132336,3.9308,3.9308,3.9193,3.9231,294131.6227
2008-09-02 13:40:00,10.26,10.27,10.22,10.23,329056.7830838679,3.9231,3.927,3.9078,3.9117,329056.7831
2008-09-02 13:45:00,10.23,10.24,10.18,10.18,374198.1468282252,3.9117,3.9155,3.8925,3.8925,374198.1468
2008-09-02 13:50:00,10.18,10.19,10.11,10.16,1156331.6702304585,3.8925,3.8964,3.8658,3.8849,1156331.6702
2008-09-02 13:55:00,10.16,10.17,10.13,10.13,314564.0294606795,3.8849,3.8887,3.8734,3.8734,314564.0295
2008-09-02 14:00:00,10.14,10.14,10.12,10.13,408885.7210738893,3.8772,3.8772,3.8696,3.8734,408885.7211
2008-09-02 14:05:00,10.14,10.14,10.12,10.12,344975.0534568781,3.8772,3.8772,3.8696,3.8696,344975.0535
2008-09-02 14:10:00,10.12,10.13,10.11,10.11,377049.1803278689,3.8696,3.8734,3.8658,3.8658,377049.1803
2008-09-02 14:15:00,10.11,10.11,10.08,10.11,1409123.3071988595,3.8658,3.8658,3.8543,3.8658,1409123.3072
2008-09-02 14:20:00,10.1,10.11,10.08,10.09,533618.4366832977,3.8619,3.8658,3.8543,3.8581,533618.4367
2008-09-02 14:25:00,10.1,10.11,10.09,10.09,233071.988595866,3.8619,3.8658,3.8581,3.8581,233071.9886
2008-09-02 14:30:00,10.09,10.1,10.09,10.09,256830.6010928962,3.8581,3.8619,3.8581,3.8581,256830.6011
2008-09-02 14:35:00,10.09,10.1,10.07,10.07,513423.6160608221,3.8581,3.8619,3.8505,3.8505,513423.6161
2008-09-02 14:40:00,10.08,10.11,10.07,10.1,674744.594915657,3.8543,3.8658,3.8505,3.8619,674744.5949
2008-09-02 14:45:00,10.09,10.11,10.09,10.11,259681.6345925398,3.8581,3.8658,3.8581,3.8658,259681.6346
2008-09-02 14:50:00,10.11,10.11,10.07,10.07,335234.0223330958,3.8658,3.8658,3.8505,3.8505,335234.0223
2008-09-02 14:55:00,10.07,10.09,10.06,10.08,357804.7042052744,3.8505,3.8581,3.8467,3.8543,357804.7042
2008-09-02 15:00:00,10.09,10.11,10.08,10.1,381563.3167023046,3.8581,3.8658,3.8543,3.8619,381563.3167
2008-09-02 15:05:00,10.1,10.12,10.08,10.1,451651.2235685436,3.8619,3.8696,3.8543,3.8619,451651.2236
2008-09-02 15:10:00,10.11,10.11,10.09,10.09,163221.6678545973,3.8658,3.8658,3.8581,3.8581,163221.6679
2008-09-02 15:15:00,10.09,10.11,10.09,10.11,394155.3813257306,3.8581,3.8658,3.8581,3.8658,394155.3813
2008-09-02 15:20:00,10.1,10.11,10.1,10.11,249465.43121881684,3.8619,3.8658,3.8619,3.8658,249465.4312
2008-09-02 15:25:00,10.11,10.13,10.1,10.12,392017.1062009979,3.8658,3.8734,3.8619,3.8696,392017.1062
2008-09-02 15:30:00,10.12,10.14,10.11,10.14,649560.465668805,3.8696,3.8772,3.8658,3.8772,649560.4657
2008-09-02 15:35:00,10.14,10.14,10.11,10.13,544547.3984319316,3.8772,3.8772,3.8658,3.8734,544547.3984
2008-09-02 15:40:00,10.13,10.14,10.11,10.12,809931.1000237586,3.8734,3.8772,3.8658,3.8696,809931.1
2008-09-02 15:45:00,10.12,10.14,10.11,10.13,649560.465668805,3.8696,3.8772,3.8658,3.8734,649560.4657
2008-09-02 15:50:00,10.13,10.14,10.11,10.12,922546.9232596816,3.8734,3.8772,3.8658,3.8696,922546.9233
2008-09-02 15:55:00,10.12,10.16,10.12,10.14,1512473.271560941,3.8696,3.8849,3.8696,3.8772,1512473.2716
2008-09-03 09:30:00,10.17,10.22,10.13,10.21,565217.3913043479,3.8887,3.9078,3.8734,3.904,565217.3913
2008-09-03 09:35:00,10.22,10.22,10.16,10.19,511760.51318603,3.9078,3.9078,3.8849,3.8964,511760.5132
2008-09-03 09:40:00,10.18,10.21,10.16,10.19,448800.1900689,3.8925,3.904,3.8849,3.8964,448800.1901
2008-09-03 09:45:00,10.18,10.2,10.15,10.16,700879.0686623901,3.8925,3.9002,3.8811,3.8849,700879.0687
2008-09-03 09:50:00,10.16,10.16,10.14,10.16,668804.9417913994,3.8849,3.8849,3.8772,3.8849,668804.9418
2008-09-03 09:55:00,10.16,10.16,10.14,10.16,326205.7495842243,3.8849,3.8849,3.8772,3.8849,326205.7496
2008-09-03 10:00:00,10.16,10.22,10.15,10.21,531955.3338085056,3.8849,3.9078,3.8811,3.904,531955.3338
2008-09-03 10:05:00,10.21,10.21,10.15,10.16,680684.2480399145,3.904,3.904,3.8811,3.8849,680684.248
2008-09-03 10:10:00,10.16,10.17,10.14,10.16,451651.2235685436,3.8849,3.8887,3.8772,3.8849,451651.2236
2008-09-03 10:15:00,10.16,10.16,10.13,10.14,203373.7229745783,3.8849,3.8849,3.8734,3.8772,203373.723
2008-09-03 10:20:00,10.14,10.18,10.13,10.18,464243.2881919696,3.8772,3.8925,3.8734,3.8925,464243.2882
2008-09-03 10:25:00,10.19,10.19,10.16,10.17,144689.95010691375,3.8964,3.8964,3.8849,3.8887,144689.9501
2008-09-03 10:30:00,10.17,10.2,10.16,10.17,322641.9577096698,3.8887,3.9002,3.8849,3.8887,322641.9577
2008-09-03 10:35:00,10.17,10.2,10.17,10.19,254692.32596816347,3.8887,3.9002,3.8887,3.8964,254692.326
2008-09-03 10:40:00,10.19,10.22,10.19,10.22,869327.6312663341,3.8964,3.9078,3.8964,3.9078,869327.6313
2008-09-03 10:45:00,10.22,10.24,10.21,10.22,407460.2043240675,3.9078,3.9155,3.904,3.9078,407460.2043
2008-09-03 10:50:00,10.22,10.24,10.22,10.22,252316.46471846043,3.9078,3.9155,3.9078,3.9078,252316.4647
2008-09-03 10:55:00,10.22,10.23,10.22,10.23,198859.58660014256,3.9078,3.9117,3.9078,3.9117,198859.5866
2008-09-03 11:00:00,10.22,10.27,10.22,10.26,466619.1494416726,3.9078,3.927,3.9078,3.9231,466619.1494
2008-09-03 11:05:00,10.25,10.26,10.24,10.24,291043.0030886196,3.9193,3.9231,3.9155,3.9155,291043.0031
2008-09-03 11:10:00,10.24,10.24,10.22,10.22,259681.6345925398,3.9155,3.9155,3.9078,3.9078,259681.6346
2008-09-03 11:15:00,10.22,10.26,10.22,10.25,515324.3050605845,3.9078,3.9231,3.9078,3.9193,515324.3051
2008-09-03 11:20:00,10.25,10.26,10.22,10.24,264433.3570919458,3.9193,3.9231,3.9078,3.9155,264433.3571
2008-09-03 11:25:00,10.24,10.24,10.22,10.23,259444.0484675695,3.9155,3.9155,3.9078,3.9117,259444.0485
2008-09-03 11:30:00,10.23,10.23,10.21,10.22,322641.9577096698,3.9117,3.9117,3.904,3.9078,322641.9577
2008-09-03 11:35:00,10.22,10.22,10.17,10.17,533618.4366832977,3.9078,3.9078,3.8887,3.8887,533618.4367
2008-09-03 11:40:00,10.18,10.21,10.17,10.21,164884.77072938942,3.8925,3.904,3.8887,3.904,164884.7707
2008-09-03 11:45:00,10.21,10.21,10.2,10.21,206937.51484913283,3.904,3.904,3.9002,3.904,206937.5148
2008-09-03 11:50:00,10.21,10.22,10.21,10.22,181515.79947731053,3.904,3.9078,3.904,3.9078,181515.7995
2008-09-03 11:55:00,10.22,10.22,10.17,10.19,244713.7087194108,3.9078,3.9078,3.8887,3.8964,244713.7087
2008-09-03 12:00:00,10.19,10.19,10.16,10.18,229270.6105963412,3.8964,3.8964,3.8849,3.8925,229270.6106
2008-09-03 12:05:00,10.18,10.2,10.18,10.18,123307.1988595866,3.8925,3.9002,3.8925,3.8925,123307.1989
2008-09-03 12:10:00,10.18,10.18,10.16,10.17,239249.22784509385,3.8925,3.8925,3.8849,3.8887,239249.2278
2008-09-03 12:15:00,10.17,10.18,10.16,10.16,142789.26110715134,3.8887,3.8925,3.8849,3.8849,142789.2611
2008-09-03 12:20:00,10.16,10.21,10.16,10.21,326205.7495842243,3.8849,3.904,3.8849,3.904,326205.7496
2008-09-03 12:25:00,10.21,10.23,10.2,10.23,329056.7830838679,3.904,3.9117,3.9002,3.9117,329056.7831
2008-09-03 12:30:00,10.23,10.23,10.2,10.2,137087.1941078641,3.9117,3.9117,3.9002,3.9002,137087.1941
2008-09-03 12:35:00,10.2,10.23,10.2,10.23,120456.16535994298,3.9002,3.9117,3.9002,3.9117,120456.1654
2008-09-03 12:40:00,10.23,10.23,10.22,10.22,92183.41648847709,3.9117,3.9117,3.9078,3.9078,92183.4165
2008-09-03 12:45:00,10.22,10.22,10.21,10.21,69612.7346162984,3.9078,3.9078,3.904,3.904,69612.7346
2008-09-03 12:50:00,10.21,10.22,10.21,10.22,104775.48111190306,3.904,3.9078,3.904,3.9078,104775.4811
2008-09-03 12:55:00,10.22,10.23,10.2,10.22,151817.5338560228,3.9078,3.9117,3.9002,3.9078,151817.5339
2008-09-03 13:00:00,10.23,10.23,10.2,10.22,164647.1846044191,3.9117,3.9117,3.9002,3.9078,164647.1846
2008-09-03 13:05:00,10.22,10.25,10.22,10.24,143502.01948206226,3.9078,3.9193,3.9078,3.9155,143502.0195
2008-09-03 13:10:00,10.24,10.26,10.23,10.25,128771.67973390354,3.9155,3.9231,3.9117,3.9193,128771.6797
2008-09-03 13:15:00,10.26,10.27,10.25,10.27,177001.6631028748,3.9231,3.927,3.9193,3.927,177001.6631
2008-09-03 13:20:00,10.27,10.28,10.26,10.26,147303.39748158708,3.927,3.9308,3.9231,3.9231,147303.3975
2008-09-03 13:25:00,10.26,10.26,10.24,10.24,197434.06985032075,3.9231,3.9231,3.9155,3.9155,197434.0699
2008-09-03 13:30:00,10.24,10.26,10.24,10.25,165597.5291043003,3.9155,3.9231,3.9155,3.9193,165597.5291
2008-09-03 13:35:00,10.26,10.26,10.24,10.24,219529.5794725588,3.9231,3.9231,3.9155,3.9155,219529.5795
2008-09-03 13:40:00,10.24,10.24,10.23,10.23,210026.1344737468,3.9155,3.9155,3.9117,3.9117,210026.1345
2008-09-03 13:45:00,10.23,10.27,10.23,10.27,354716.0845806605,3.9117,3.927,3.9117,3.927,354716.0846
2008-09-03 13:50:00,10.27,10.29,10.27,10.28,445236.3981943455,3.927,3.9346,3.927,3.9308,445236.3982
2008-09-03 13:55:00,10.27,10.28,10.27,10.28,316464.7184604419,3.927,3.9308,3.927,3.9308,316464.7185
2008-09-03 14:00:00,10.28,10.3,10.24,10.3,766215.2530292231,3.9308,3.9384,3.9155,3.9384,766215.253
2008-09-03 14:05:00,10.3,10.3,10.26,10.27,209075.78997386555,3.9384,3.9384,3.9231,3.927,209075.79
2008-09-03 14:10:00,10.26,10.27,10.21,10.23,315751.960085531,3.9231,3.927,3.904,3.9117,315751.9601
2008-09-03 14:15:00,10.23,10.25,10.23,10.24,163696.8401045379,3.9117,3.9193,3.9117,3.9155,163696.8401
2008-09-03 14:20:00,10.24,10.24,10.22,10.23,250653.3618436684,3.9155,3.9155,3.9078,3.9117,250653.3618
2008-09-03 14:25:00,10.23,10.25,10.23,10.24,165835.11522927062,3.9117,3.9193,3.9117,3.9155,165835.1152
2008-09-03 14:30:00,10.24,10.26,10.23,10.25,160133.04822998337,3.9155,3.9231,3.9117,3.9193,160133.0482
2008-09-03 14:35:00,10.25,10.27,10.24,10.27,166785.45972915183,3.9193,3.927,3.9155,3.927,166785.4597
2008-09-03 14:40:00,10.27,10.28,10.25,10.27,251603.7063435496,3.927,3.9308,3.9193,3.927,251603.7063
2008-09-03 14:45:00,10.27,10.27,10.23,10.24,131147.54098360657,3.927,3.927,3.9117,3.9155,131147.541
2008-09-03 14:50:00,10.24,10.24,10.21,10.22,199097.17272511285,3.9155,3.9155,3.904,3.9078,199097.1727
2008-09-03 14:55:00,10.21,10.22,10.21,10.22,114278.92611071514,3.904,3.9078,3.904,3.9078,114278.9261
2008-09-03 15:00:00,10.22,10.23,10.21,10.21,255405.0843430744,3.9078,3.9117,3.904,3.904,255405.0843
2008-09-03 15:05:00,10.21,10.22,10.19,10.2,328344.024708957,3.904,3.9078,3.8964,3.9002,328344.0247
2008-09-03 15:10:00,10.2,10.21,10.19,10.21,208600.6177239249,3.9002,3.904,3.8964,3.904,208600.6177
2008-09-03 15:15:00,10.21,10.22,10.18,10.21,290092.6585887384,3.904,3.9078,3.8925,3.904,290092.6586
2008-09-03 15:20:00,10.21,10.26,10.21,10.25,531242.5754335946,3.904,3.9231,3.904,3.9193,531242.5754
2008-09-03 15:25:00,10.25,10.26,10.22,10.23,411261.58232359233,3.9193,3.9231,3.9078,3.9117,411261.5823
2008-09-03 15:30:00,10.22,10.23,10.21,10.23,355666.4290805417,3.9078,3.9117,3.904,3.9117,355666.4291
2008-09-03 15:35:00,10.23,10.26,10.23,10.25,360180.56545497745,3.9117,3.9231,3.9117,3.9193,360180.5655
2008-09-03 15:40:00,10.24,10.25,10.2,10.22,637443.5732953196,3.9155,3.9193,3.9002,3.9078,637443.5733
2008-09-03 15:45:00,10.22,10.23,10.19,10.2,532192.9199334759,3.9078,3.9117,3.8964,3.9002,532192.9199
2008-09-03 15:50:00,10.2,10.22,10.17,10.22,664053.2192919934,3.9002,3.9078,3.8887,3.9078,664053.2193
2008-09-03 15:55:00,10.22,10.22,10.2,10.22,625089.0947968639,3.9078,3.9078,3.9002,3.9078,625089.0948
2008-09-04 09:30:00,10.31,10.39,10.25,10.29,1013779.9952482776,3.9422,3.9728,3.9193,3.9346,1013779.9952
2008-09-04 09:35:00,10.29,10.3,10.22,10.26,707293.8940365883,3.9346,3.9384,3.9078,3.9231,707293.894
2008-09-04 09:40:00,10.26,10.26,10.19,10.2,1079591.351865051,3.9231,3.9231,3.8964,3.9002,1079591.3519
2008-09-04 09:45:00,10.2,10.2,10.17,10.2,647659.7766690425,3.9002,3.9002,3.8887,3.9002,647659.7767
2008-09-04 09:50:00,10.2,10.23,10.19,10.2,626039.4392967451,3.9002,3.9117,3.8964,3.9002,626039.4393
2008-09-04 09:55:00,10.2,10.22,10.2,10.2,524114.9916844856,3.9002,3.9078,3.9002,3.9002,524114.9917
2008-09-04 10:00:00,10.2,10.22,10.16,10.16,877643.1456402946,3.9002,3.9078,3.8849,3.8849,877643.1456
2008-09-04 10:05:00,10.17,10.18,10.16,10.16,449988.1206937515,3.8887,3.8925,3.8849,3.8849,449988.1207
2008-09-04 10:10:00,10.16,10.17,10.14,10.15,459016.39344262297,3.8849,3.8887,3.8772,3.8811,459016.3934
2008-09-04 10:15:00,10.14,10.14,10.1,10.11,301496.7925873129,3.8772,3.8772,3.8619,3.8658,301496.7926
2008-09-04 10:20:00,10.11,10.15,10.11,10.13,908291.7557614635,3.8658,3.8811,3.8658,3.8734,908291.7558
2008-09-04 10:25:00,10.12,10.16,10.12,10.16,332858.16108339274,3.8696,3.8849,3.8696,3.8849,332858.1611
2008-09-04 10:30:00,10.16,10.17,10.12,10.13,1109527.2036113092,3.8849,3.8887,3.8696,3.8734,1109527.2036
2008-09-04 10:35:00,10.12,10.16,10.1,10.11,616060.8220479924,3.8696,3.8849,3.8619,3.8658,616060.822
2008-09-04 10:40:00,10.11,10.15,10.09,10.14,1010453.7894986932,3.8658,3.8811,3.8581,3.8772,1010453.7895
2008-09-04 10:45:00,10.14,10.16,10.1,10.1,336421.9529579473,3.8772,3.8849,3.8619,3.8619,336421.953
2008-09-04 10:50:00,10.1,10.13,10.1,10.11,297933.0007127584,3.8619,3.8734,3.8619,3.8658,297933.0007
2008-09-04 10:55:00,10.11,10.11,10.1,10.11,301259.2064623426,3.8658,3.8658,3.8619,3.8658,301259.2065
2008-09-04 11:00:00,10.1,10.12,10.1,10.12,588263.2454264672,3.8619,3.8696,3.8619,3.8696,588263.2454
2008-09-04 11:05:00,10.12,10.14,10.11,10.14,425991.92207175103,3.8696,3.8772,3.8658,3.8772,425991.9221
2008-09-04 11:10:00,10.14,10.14,10.13,10.13,238298.88334521264,3.8772,3.8772,3.8734,3.8734,238298.8833
2008-09-04 11:15:00,10.13,10.14,10.12,10.14,300784.034212402,3.8734,3.8772,3.8696,3.8772,300784.0342
2008-09-04 11:20:00,10.14,10.16,10.12,10.13,535281.5395580898,3.8772,3.8849,3.8696,3.8734,535281.5396
2008-09-04 11:25:00,10.13,10.17,10.13,10.15,293894.03658826323,3.8734,3.8887,3.8734,3.8811,293894.0366
2008-09-04 11:30:00,10.15,10.17,10.14,10.15,319553.3380850558,3.8811,3.8887,3.8772,3.8811,319553.3381
2008-09-04 11:35:00,10.15,10.16,10.14,10.16,175338.56022808267,3.8811,3.8849,3.8772,3.8849,175338.5602
2008-09-04 11:40:00,10.16,10.19,10.16,10.19,269422.6657163222,3.8849,3.8964,3.8849,3.8964,269422.6657
2008-09-04 11:45:00,10.19,10.2,10.17,10.19,285103.3499643621,3.8964,3.9002,3.8887,3.8964,285103.35
2008-09-04 11:50:00,10.19,10.22,10.19,10.21,316702.3045854122,3.8964,3.9078,3.8964,3.904,316702.3046
2008-09-04 11:55:00,10.21,10.22,10.16,10.16,355904.015205512,3.904,3.9078,3.8849,3.8849,355904.0152
2008-09-04 12:00:00,10.16,10.23,10.16,10.22,436208.125445474,3.8849,3.9117,3.8849,3.9078,436208.1254
2008-09-04 12:05:00,10.22,10.26,10.21,10.25,417438.8215728201,3.9078,3.9231,3.904,3.9193,417438.8216
2008-09-04 12:10:00,10.25,10.27,10.22,10.22,320503.682584937,3.9193,3.927,3.9078,3.9078,320503.6826
2008-09-04 12:15:00,10.22,10.22,10.19,10.19,76740.31836540747,3.9078,3.9078,3.8964,3.8964,76740.3184
2008-09-04 12:20:00,10.19,10.21,10.19,10.19,170824.42385364696,3.8964,3.904,3.8964,3.8964,170824.4239
2008-09-04 12:25:00,10.19,10.21,10.18,10.2,212164.40959847943,3.8964,3.904,3.8925,3.9002,212164.4096
2008-09-04 12:30:00,10.2,10.22,10.2,10.2,255405.0843430744,3.9002,3.9078,3.9002,3.9002,255405.0843
2008-09-04 12:35:00,10.2,10.22,10.2,10.22,152292.7061059634,3.9002,3.9078,3.9002,3.9078,152292.7061
2008-09-04 12:40:00,10.22,10.23,10.22,10.22,126158.23235923024,3.9078,3.9117,3.9078,3.9078,126158.2324
2008-09-04 12:45:00,10.22,10.22,10.19,10.19,269185.07959135185,3.9078,3.9078,3.8964,3.8964,269185.0796
2008-09-04 12:50:00,10.19,10.19,10.15,10.17,362318.8405797101,3.8964,3.8964,3.8811,3.8887,362318.8406
2008-09-04 12:55:00,10.17,10.19,10.16,10.19,185554.76360180567,3.8887,3.8964,3.8849,3.8964,185554.7636
2008-09-04 13:00:00,10.19,10.2,10.18,10.18,154193.39510572582,3.8964,3.9002,3.8925,3.8925,154193.3951
2008-09-04 13:05:00,10.18,10.19,10.16,10.16,358517.4625801853,3.8925,3.8964,3.8849,3.8849,358517.4626
2008-09-04 13:10:00,10.16,10.17,10.15,10.15,208838.20384889524,3.8849,3.8887,3.8811,3.8811,208838.2038
2008-09-04 13:15:00,10.15,10.16,10.12,10.12,507246.37681159424,3.8811,3.8849,3.8696,3.8696,507246.3768
2008-09-04 13:20:00,10.12,10.12,10.1,10.1,459016.39344262297,3.8696,3.8696,3.8619,3.8619,459016.3934
2008-09-04 13:25:00,10.1,10.11,10.07,10.09,828700.4038964125,3.8619,3.8658,3.8505,3.8581,828700.4039
2008-09-04 13:30:00,10.09,10.11,10.08,10.09,559515.3243050606,3.8581,3.8658,3.8543,3.8581,559515.3243
2008-09-04 13:35:00,10.1,10.12,10.08,10.11,744357.3295319553,3.8619,3.8696,3.8543,3.8658,744357.3295
2008-09-04 13:40:00,10.12,10.12,10.1,10.12,636255.6426704681,3.8696,3.8696,3.8619,3.8696,636255.6427
2008-09-04 13:45:00,10.12,10.12,10.08,10.08,548823.948681397,3.8696,3.8696,3.8543,3.8543,548823.9487
2008-09-04 13:50:00,10.08,10.1,10.08,10.09,758374.9109052032,3.8543,3.8619,3.8543,3.8581,758374.9109
2008-09-04 13:55:00,10.09,10.09,10.08,10.08,182941.3162271324,3.8581,3.8581,3.8543,3.8543,182941.3162
2008-09-04 14:00:00,10.08,10.1,10.07,10.09,447374.67331907817,3.8543,3.8619,3.8505,3.8581,447374.6733
2008-09-04 14:05:00,10.1,10.1,10.08,10.08,284153.0054644809,3.8619,3.8619,3.8543,3.8543,284153.0055
2008-09-04 14:10:00,10.08,10.08,10.03,10.06,644808.743169399,3.8543,3.8543,3.8352,3.8467,644808.7432
2008-09-04 14:15:00,10.07,10.08,10.06,10.07,483487.76431456406,3.8505,3.8543,3.8467,3.8505,483487.7643
2008-09-04 14:20:00,10.07,10.1,10.06,10.08,697077.6906628653,3.8505,3.8619,3.8467,3.8543,697077.6907
2008-09-04 14:25:00,10.08,10.12,10.08,10.09,332145.4027084818,3.8543,3.8696,3.8543,3.8581,332145.4027
2008-09-04 14:30:00,10.08,10.09,10.06,10.06,164409.59847944882,3.8543,3.8581,3.8467,3.8467,164409.5985
2008-09-04 14:35:00,10.06,10.06,10.04,10.04,278688.524590164,3.8467,3.8467,3.839,3.839,278688.5246
2008-09-04 14:40:00,10.04,10.06,10.04,10.06,384651.93632691854,3.839,3.8467,3.839,3.8467,384651.9363
2008-09-04 14:45:00,10.05,10.06,10.04,10.04,253979.5675932525,3.8428,3.8467,3.839,3.839,253979.5676
2008-09-04 14:50:00,10.04,10.05,10.02,10.02,191019.2444761226,3.839,3.8428,3.8314,3.8314,191019.2445
2008-09-04 14:55:00,10.02,10.06,10.02,10.06,729389.4036588264,3.8314,3.8467,3.8314,3.8467,729389.4037
2008-09-04 15:00:00,10.06,10.07,10.03,10.07,672368.733665954,3.8467,3.8505,3.8352,3.8505,672368.7337
2008-09-04 15:05:00,10.06,10.09,10.06,10.08,758374.9109052032,3.8467,3.8581,3.8467,3.8543,758374.9109
2008-09-04 15:10:00,10.08,10.11,10.08,10.09,708006.6524114992,3.8543,3.8658,3.8543,3.8581,708006.6524
2008-09-04 15:15:00,10.08,10.13,10.08,10.1,708719.4107864101,3.8543,3.8734,3.8543,3.8619,708719.4108
2008-09-04 15:20:00,10.1,10.14,10.07,10.11,1173913.043478261,3.8619,3.8772,3.8505,3.8658,1173913.0435
2008-09-04 15:25:00,10.11,10.15,10.1,10.12,774768.353528154,3.8658,3.8811,3.8619,3.8696,774768.3535
2008-09-04 15:30:00,10.12,10.12,10.1,10.1,552150.1544309813,3.8696,3.8696,3.8619,3.8619,552150.1544
2008-09-04 15:35:00,10.1,10.11,10.06,10.06,773342.8367783321,3.8619,3.8658,3.8467,3.8467,773342.8368
2008-09-04 15:40:00,10.06,10.07,10.03,10.05,869090.0451413637,3.8467,3.8505,3.8352,3.8428,869090.0451
2008-09-04 15:45:00,10.05,10.07,10.05,10.06,801615.585649798,3.8428,3.8505,3.8428,3.8467,801615.5856
2008-09-04 15:50:00,10.06,10.08,10.05,10.06,1143264.433357092,3.8467,3.8543,3.8428,3.8467,1143264.4334
2008-09-04 15:55:00,10.06,10.06,10.02,10.03,1324305.060584462,3.8467,3.8467,3.8314,3.8352,1324305.0606
2008-09-05 09:30:00,9.84,9.91,9.82,9.87,1350914.7065811355,3.7625,3.7893,3.7549,3.774,1350914.7066
2008-09-05 09:35:00,9.86,9.87,9.81,9.83,737942.5041577572,3.7702,3.774,3.7511,3.7587,737942.5042
2008-09-05 09:40:00,9.83,9.87,9.82,9.86,960085.5310049892,3.7587,3.774,3.7549,3.7702,960085.531
2008-09-05 09:45:00,9.86,9.87,9.85,9.86,757186.9802803516,3.7702,3.774,3.7664,3.7702,757186.9803
2008-09-05 09:50:00,9.86,9.87,9.84,9.85,817058.6837728677,3.7702,3.774,3.7625,3.7664,817058.6838
2008-09-05 09:55:00,9.85,9.85,9.78,9.83,804466.6191494417,3.7664,3.7664,3.7396,3.7587,804466.6191
2008-09-05 10:00:00,9.83,9.9,9.82,9.88,654074.6020432407,3.7587,3.7855,3.7549,3.7778,654074.602
2008-09-05 10:05:00,9.87,9.88,9.82,9.82,324067.47445949155,3.774,3.7778,3.7549,3.7549,324067.4745
2008-09-05 10:10:00,9.82,9.84,9.8,9.81,590163.9344262296,3.7549,3.7625,3.7472,3.7511,590163.9344
2008-09-05 10:15:00,9.81,9.84,9.8,9.81,434307.4364457116,3.7511,3.7625,3.7472,3.7511,434307.4364
2008-09-05 10:20:00,9.81,9.87,9.8,9.8,1095034.4499881207,3.7511,3.774,3.7472,3.7472,1095034.45
2008-09-05 10:25:00,9.81,9.83,9.8,9.82,364457.1157044429,3.7511,3.7587,3.7472,3.7549,364457.1157
2008-09-05 10:30:00,9.82,9.84,9.81,9.83,392729.8645759088,3.7549,3.7625,3.7511,3.7587,392729.8646
2008-09-05 10:35:00,9.83,9.85,9.83,9.84,303872.6538370159,3.7587,3.7664,3.7587,3.7625,303872.6538
2008-09-05 10:40:00,9.84,9.84,9.8,9.82,632929.4369208838,3.7625,3.7625,3.7472,3.7549,632929.4369
2008-09-05 10:45:00,9.82,9.83,9.8,9.81,720123.5447849846,3.7549,3.7587,3.7472,3.7511,720123.5448
2008-09-05 10:50:00,9.81,9.82,9.8,9.82,409598.4794488002,3.7511,3.7549,3.7472,3.7549,409598.4794
2008-09-05 10:55:00,9.82,9.82,9.8,9.81,516749.8218104063,3.7549,3.7549,3.7472,3.7511,516749.8218
2008-09-05 11:00:00,9.81,9.84,9.81,9.82,363031.59895462106,3.7511,3.7625,3.7511,3.7549,363031.599
2008-09-05 11:05:00,9.82,9.86,9.82,9.86,406747.4459491566,3.7549,3.7702,3.7549,3.7702,406747.4459
2008-09-05 11:10:00,9.86,9.87,9.85,9.87,816583.5115229271,3.7702,3.774,3.7664,3.774,816583.5115
2008-09-05 11:15:00,9.87,9.89,9.87,9.87,293894.03658826323,3.774,3.7817,3.774,3.774,293894.0366
2008-09-05 11:20:00,9.87,9.91,9.87,9.91,392254.6923259682,3.774,3.7893,3.774,3.7893,392254.6923
2008-09-05 11:25:00,9.91,9.95,9.9,9.94,379662.6277025422,3.7893,3.8046,3.7855,3.8008,379662.6277
2008-09-05 11:30:00,9.93,9.94,9.91,9.91,239724.40009503445,3.7969,3.8008,3.7893,3.7893,239724.4001
2008-09-05 11:35:00,9.91,9.96,9.91,9.95,598004.2765502494,3.7893,3.8084,3.7893,3.8046,598004.2766
2008-09-05 11:40:00,9.95,9.99,9.94,9.95,660727.0135424092,3.8046,3.8199,3.8008,3.8046,660727.0135
2008-09-05 11:45:00,9.95,9.99,9.94,9.97,467094.3216916133,3.8046,3.8199,3.8008,3.8122,467094.3217
2008-09-05 11:50:00,9.97,10.01,9.95,10.0,549774.2931812783,3.8122,3.8275,3.8046,3.8237,549774.2932
2008-09-05 11:55:00,10.0,10.04,9.99,10.0,564979.8051793776,3.8237,3.839,3.8199,3.8237,564979.8052
2008-09-05 12:00:00,10.0,10.02,9.99,10.0,262770.2542171537,3.8237,3.8314,3.8199,3.8237,262770.2542
2008-09-05 12:05:00,10.01,10.03,9.99,10.01,315039.2017106201,3.8275,3.8352,3.8199,3.8275,315039.2017
2008-09-05 12:10:00,10.01,10.02,9.97,9.98,503444.99881206936,3.8275,3.8314,3.8122,3.8161,503444.9988
2008-09-05 12:15:00,9.98,9.99,9.96,9.96,550724.6376811594,3.8161,3.8199,3.8084,3.8084,550724.6377
2008-09-05 12:20:00,9.97,9.98,9.96,9.97,155618.91185554763,3.8122,3.8161,3.8084,3.8122,155618.9119
2008-09-05 12:25:00,9.97,10.02,9.97,10.02,390116.4172012355,3.8122,3.8314,3.8122,3.8314,390116.4172
2008-09-05 12:30:00,10.02,10.04,10.02,10.03,421715.3718222856,3.8314,3.839,3.8314,3.8352,421715.3718
2008-09-05 12:35:00,10.03,10.08,10.03,10.08,290567.83083867904,3.8352,3.8543,3.8352,3.8543,290567.8308
2008-09-05 12:40:00,10.07,10.08,10.01,10.08,706105.9634117368,3.8505,3.8543,3.8275,3.8543,706105.9634
2008-09-05 12:45:00,10.08,10.18,10.05,10.15,1535043.9534331197,3.8543,3.8925,3.8428,3.8811,1535043.9534
2008-09-05 12:50:00,10.15,10.21,10.14,10.18,1484675.6949394157,3.8811,3.904,3.8772,3.8925,1484675.6949
2008-09-05 12:55:00,10.17,10.22,10.16,10.19,1241625.089094797,3.8887,3.9078,3.8849,3.8964,1241625.0891
2008-09-05 13:00:00,10.19,10.22,10.16,10.17,1010216.203373723,3.8964,3.9078,3.8849,3.8887,1010216.2034
2008-09-05 13:05:00,10.16,10.26,10.16,10.22,1205987.1703492517,3.8849,3.9231,3.8849,3.9078,1205987.1703
2008-09-05 13:10:00,10.22,10.26,10.21,10.26,565692.5635542885,3.9078,3.9231,3.904,3.9231,565692.5636
2008-09-05 13:15:00,10.27,10.29,10.25,10.26,669280.11404134,3.927,3.9346,3.9193,3.9231,669280.114
2008-09-05 13:20:00,10.26,10.26,10.24,10.24,578759.800427655,3.9231,3.9231,3.9155,3.9155,578759.8004
2008-09-05 13:25:00,10.24,10.24,10.22,10.23,711095.2720361131,3.9155,3.9155,3.9078,3.9117,711095.272
2008-09-05 13:30:00,10.23,10.24,10.22,10.23,444523.63981943455,3.9117,3.9155,3.9078,3.9117,444523.6398
2008-09-05 13:35:00,10.23,10.24,10.19,10.19,965074.8396293656,3.9117,3.9155,3.8964,3.8964,965074.8396
2008-09-05 13:40:00,10.19,10.22,10.19,10.21,299358.5174625802,3.8964,3.9078,3.8964,3.904,299358.5175
2008-09-05 13:45:00,10.21,10.23,10.2,10.23,518888.096935139,3.904,3.9117,3.9002,3.9117,518888.0969
2008-09-05 13:50:00,10.22,10.23,10.21,10.23,521263.958184842,3.9078,3.9117,3.904,3.9117,521263.9582
2008-09-05 13:55:00,10.23,10.27,10.23,10.27,492991.2093133761,3.9117,3.927,3.9117,3.927,492991.2093
2008-09-05 14:00:00,10.27,10.27,10.2,10.22,1180327.8688524591,3.927,3.927,3.9002,3.9078,1180327.8689
2008-09-05 14:05:00,10.22,10.22,10.21,10.22,603231.1712995961,3.9078,3.9078,3.904,3.9078,603231.1713
2008-09-05 14:10:00,10.22,10.22,10.19,10.2,897600.3801378,3.9078,3.9078,3.8964,3.9002,897600.3801
2008-09-05 14:15:00,10.21,10.21,10.19,10.19,912093.1337609884,3.904,3.904,3.8964,3.8964,912093.1338
2008-09-05 14:20:00,10.19,10.2,10.16,10.16,1061297.2202423378,3.8964,3.9002,3.8849,3.8849,1061297.2202
2008-09-05 14:25:00,10.17,10.17,10.15,10.16,781420.7650273225,3.8887,3.8887,3.8811,3.8849,781420.765
2008-09-05 14:30:00,10.15,10.16,10.13,10.14,872416.250890948,3.8811,3.8849,3.8734,3.8772,872416.2509
2008-09-05 14:35:00,10.14,10.15,10.12,10.14,771442.1477785697,3.8772,3.8811,3.8696,3.8772,771442.1478
2008-09-05 14:40:00,10.15,10.15,10.13,10.14,507483.9629365645,3.8811,3.8811,3.8734,3.8772,507483.9629
2008-09-05 14:45:00,10.14,10.14,10.12,10.12,500831.5514373961,3.8772,3.8772,3.8696,3.8696,500831.5514
2008-09-05 14:50:00,10.13,10.13,10.08,10.1,988358.2798764552,3.8734,3.8734,3.8543,3.8619,988358.2799
2008-09-05 14:55:00,10.09,10.13,10.09,10.1,1080779.2824899026,3.8581,3.8734,3.8581,3.8619,1080779.2825
2008-09-05 15:00:00,10.1,10.11,10.08,10.1,561891.1855547637,3.8619,3.8658,3.8543,3.8619,561891.1856
2008-09-05 15:05:00,10.1,10.11,10.08,10.08,365169.87407935376,3.8619,3.8658,3.8543,3.8543,365169.8741
2008-09-05 15:10:00,10.08,10.08,10.06,10.07,450938.4651936327,3.8543,3.8543,3.8467,3.8505,450938.4652
2008-09-05 15:15:00,10.08,10.1,10.07,10.09,307674.0318365408,3.8543,3.8619,3.8505,3.8581,307674.0318
2008-09-05 15:20:00,10.1,10.1,10.05,10.05,536944.642432882,3.8619,3.8619,3.8428,3.8428,536944.6424
2008-09-05 15:25:00,10.06,10.07,10.03,10.04,1009978.6172487529,3.8467,3.8505,3.8352,3.839,1009978.6172
2008-09-05 15:30:00,10.03,10.04,10.02,10.02,571394.6305535757,3.8352,3.839,3.8314,3.8314,571394.6306
2008-09-05 15:35:00,10.03,10.06,10.02,10.06,577334.2836778333,3.8352,3.8467,3.8314,3.8467,577334.2837
2008-09-05 15:40:00,10.06,10.06,10.03,10.05,493941.5538132573,3.8467,3.8467,3.8352,3.8428,493941.5538
2008-09-05 15:45:00,10.06,10.07,10.05,10.05,654074.6020432407,3.8467,3.8505,3.8428,3.8428,654074.602
2008-09-05 15:50:00,10.05,10.05,10.03,10.03,967925.8731290092,3.8428,3.8428,3.8352,3.8352,967925.8731
2008-09-05 15:55:00,10.03,10.04,10.0,10.0,1930387.2653837013,3.8352,3.839,3.8237,3.8237,1930387.2654
2008-09-08 09:30:00,10.13,10.2,10.11,10.19,1030411.0239961988,3.8734,3.9002,3.8658,3.8964,1030411.024
2008-09-08 09:35:00,10.19,10.24,10.18,10.22,723449.7505345688,3.8964,3.9155,3.8925,3.9078,723449.7505
2008-09-08 09:40:00,10.22,10.22,10.08,10.11,534806.3673081492,3.9078,3.9078,3.8543,3.8658,534806.3673
2008-09-08 09:45:00,10.11,10.17,10.1,10.14,667141.8389166073,3.8658,3.8887,3.8619,3.8772,667141.8389
2008-09-08 09:50:00,10.14,10.14,10.03,10.03,521501.5443098123,3.8772,3.8772,3.8352,3.8352,521501.5443
2008-09-08 09:55:00,10.03,10.1,10.03,10.04,747208.363031599,3.8352,3.8619,3.8352,3.839,747208.363
2008-09-08 10:00:00,10.04,10.08,9.98,10.05,862675.2197671656,3.839,3.8543,3.8161,3.8428,862675.2198
2008-09-08 10:05:00,10.06,10.11,10.03,10.08,392967.4507008791,3.8467,3.8658,3.8352,3.8543,392967.4507
2008-09-08 10:10:00,10.08,10.1,10.06,10.08,354240.9123307199,3.8543,3.8619,3.8467,3.8543,354240.9123
2008-09-08 10:15:00,10.08,10.08,10.0,10.02,850083.1551437397,3.8543,3.8543,3.8237,3.8314,850083.1551
2008-09-08 10:20:00,10.03,10.06,10.01,10.03,423853.6469470183,3.8352,3.8467,3.8275,3.8352,423853.6469
2008-09-08 10:25:00,10.03,10.03,9.98,10.0,323117.12995961035,3.8352,3.8352,3.8161,3.8237,323117.13
2008-09-08 10:30:00,10.0,10.04,10.0,10.03,337372.2974578285,3.8237,3.839,3.8237,3.8352,337372.2975
2008-09-08 10:35:00,10.03,10.06,9.99,10.05,381325.7305773343,3.8352,3.8467,3.8199,3.8428,381325.7306
2008-09-08 10:40:00,10.05,10.08,10.05,10.05,305060.58446186746,3.8428,3.8543,3.8428,3.8428,305060.5845
2008-09-08 10:45:00,10.05,10.06,10.0,10.03,536944.642432882,3.8428,3.8467,3.8237,3.8352,536944.6424
2008-09-08 10:50:00,10.03,10.03,9.93,9.96,401045.37894986937,3.8352,3.8352,3.7969,3.8084,401045.3789
2008-09-08 10:55:00,9.95,9.98,9.88,9.88,589451.1760513186,3.8046,3.8161,3.7778,3.7778,589451.1761
2008-09-08 11:00:00,9.88,9.91,9.81,9.89,795913.5186505108,3.7778,3.7893,3.7511,3.7817,795913.5187
2008-09-08 11:05:00,9.89,9.94,9.88,9.92,707056.307911618,3.7817,3.8008,3.7778,3.7931,707056.3079
2008-09-08 11:10:00,9.92,9.96,9.92,9.95,415775.71869802807,3.7931,3.8084,3.7931,3.8046,415775.7187
2008-09-08 11:15:00,9.95,9.96,9.91,9.92,251841.29246851985,3.8046,3.8084,3.7893,3.7931,251841.2925
2008-09-08 11:20:00,9.92,9.93,9.9,9.91,267759.5628415301,3.7931,3.7969,3.7855,3.7893,267759.5628
2008-09-08 11:25:00,9.91,9.92,9.84,9.86,527916.3696840105,3.7893,3.7931,3.7625,3.7702,527916.3697
2008-09-08 11:30:00,9.86,9.91,9.86,9.91,310049.89308624377,3.7702,3.7893,3.7702,3.7893,310049.8931
2008-09-08 11:35:00,9.9,9.92,9.9,9.9,314088.8572107389,3.7855,3.7931,3.7855,3.7855,314088.8572
2008-09-08 11:40:00,9.9,9.9,9.86,9.87,221905.44072226185,3.7855,3.7855,3.7702,3.774,221905.4407
2008-09-08 11:45:00,9.87,9.87,9.83,9.84,539795.6759325255,3.774,3.774,3.7587,3.7625,539795.6759
2008-09-08 11:50:00,9.84,9.86,9.82,9.82,417913.9938227608,3.7625,3.7702,3.7549,3.7549,417913.9938
2008-09-08 11:55:00,9.82,9.83,9.79,9.83,344262.2950819672,3.7549,3.7587,3.7434,3.7587,344262.2951
2008-09-08 12:00:00,9.83,9.85,9.81,9.81,307436.44571157044,3.7587,3.7664,3.7511,3.7511,307436.4457
2008-09-08 12:05:00,9.81,9.82,9.76,9.76,276075.07721549063,3.7511,3.7549,3.7319,3.7319,276075.0772
2008-09-08 12:10:00,9.76,9.81,9.75,9.81,476122.5944404847,3.7319,3.7511,3.7281,3.7511,476122.5944
2008-09-08 12:15:00,9.81,9.86,9.81,9.86,579710.1449275363,3.7511,3.7702,3.7511,3.7702,579710.1449
2008-09-08 12:20:00,9.86,9.9,9.86,9.87,332145.4027084818,3.7702,3.7855,3.7702,3.774,332145.4027
2008-09-08 12:25:00,9.87,9.9,9.86,9.87,274887.14659063914,3.774,3.7855,3.7702,3.774,274887.1466
2008-09-08 12:30:00,9.87,9.95,9.87,9.95,275837.49109052034,3.774,3.8046,3.774,3.8046,275837.4911
2008-09-08 12:35:00,9.94,9.95,9.93,9.94,558089.8075552388,3.8008,3.8046,3.7969,3.8008,558089.8076
2008-09-08 12:40:00,9.94,9.97,9.92,9.93,490852.9341886434,3.8008,3.8122,3.7931,3.7969,490852.9342
2008-09-08 12:45:00,9.93,9.95,9.92,9.92,397956.7593252554,3.7969,3.8046,3.7931,3.7931,397956.7593
2008-09-08 12:50:00,9.92,9.93,9.9,9.92,373010.21620337374,3.7931,3.7969,3.7855,3.7931,373010.2162
2008-09-08 12:55:00,9.92,9.95,9.92,9.92,294606.7949631741,3.7931,3.8046,3.7931,3.7931,294606.795
2008-09-08 13:00:00,9.92,9.94,9.9,9.9,204799.2397244001,3.7931,3.8008,3.7855,3.7855,204799.2397
2008-09-08 13:05:00,9.9,9.91,9.86,9.87,288191.969588976,3.7855,3.7893,3.7702,3.774,288191.9696
2008-09-08 13:10:00,9.87,9.9,9.86,9.9,245426.4670943217,3.774,3.7855,3.7702,3.7855,245426.4671
2008-09-08 13:15:00,9.89,9.89,9.87,9.87,349251.6037063436,3.7817,3.7817,3.774,3.774,349251.6037
2008-09-08 13:20:00,9.87,9.87,9.85,9.86,158232.35923022096,3.774,3.774,3.7664,3.7702,158232.3592
2008-09-08 13:25:00,9.87,9.88,9.84,9.87,236635.7804704205,3.774,3.7778,3.7625,3.774,236635.7805
2008-09-08 13:30:00,9.86,9.88,9.83,9.84,224518.8880969352,3.7702,3.7778,3.7587,3.7625,224518.8881
2008-09-08 13:35:00,9.84,9.86,9.83,9.83,133285.81610833926,3.7625,3.7702,3.7587,3.7587,133285.8161
2008-09-08 13:40:00,9.84,9.84,9.81,9.84,271323.3547160846,3.7625,3.7625,3.7511,3.7625,271323.3547
2008-09-08 13:45:00,9.84,9.85,9.82,9.82,162271.3233547161,3.7625,3.7664,3.7549,3.7549,162271.3234
2008-09-08 13:50:00,9.82,9.82,9.8,9.81,137562.3663578047,3.7549,3.7549,3.7472,3.7511,137562.3664
2008-09-08 13:55:00,9.81,9.83,9.78,9.78,262057.4958422428,3.7511,3.7587,3.7396,3.7396,262057.4958
2008-09-08 14:00:00,9.78,9.84,9.77,9.84,636730.8149204087,3.7396,3.7625,3.7358,3.7625,636730.8149
2008-09-08 14:05:00,9.84,9.84,9.81,9.82,309337.13471133285,3.7625,3.7625,3.7511,3.7549,309337.1347
2008-09-08 14:10:00,9.82,9.85,9.82,9.85,611546.6856735566,3.7549,3.7664,3.7549,3.7664,611546.6857
2008-09-08 14:15:00,9.85,9.87,9.85,9.86,254217.1537182229,3.7664,3.774,3.7664,3.7702,254217.1537
2008-09-08 14:20:00,9.86,9.9,9.85,9.89,328581.6108339273,3.7702,3.7855,3.7664,3.7817,328581.6108
2008-09-08 14:25:00,9.88,9.89,9.86,9.88,241149.91684485623,3.7778,3.7817,3.7702,3.7778,241149.9168
2008-09-08 14:30:00,9.89,9.9,9.87,9.9,581373.2478023283,3.7817,3.7855,3.774,3.7855,581373.2478
2008-09-08 14:35:00,9.9,9.91,9.89,9.9,358755.0487051556,3.7855,3.7893,3.7817,3.7855,358755.0487
2008-09-08 14:40:00,9.9,9.91,9.88,9.9,206937.51484913283,3.7855,3.7893,3.7778,3.7855,206937.5148
2008-09-08 14:45:00,9.9,9.91,9.88,9.89,285340.9360893324,3.7855,3.7893,3.7778,3.7817,285340.9361
2008-09-08 14:50:00,9.89,9.9,9.88,9.9,146115.46685673558,3.7817,3.7855,3.7778,3.7855,146115.4669
2008-09-08 14:55:00,9.89,9.9,9.87,9.87,249703.0173437872,3.7817,3.7855,3.774,3.774,249703.0173
2008-09-08 15:00:00,9.87,9.87,9.86,9.86,230696.12734616292,3.774,3.774,3.7702,3.7702,230696.1273
2008-09-08 15:05:00,9.86,9.87,9.83,9.83,324305.0605844619,3.7702,3.774,3.7587,3.7587,324305.0606
2008-09-08 15:10:00,9.83,9.87,9.82,9.86,392254.6923259682,3.7587,3.774,3.7549,3.7702,392254.6923
2008-09-08 15:15:00,9.86,9.87,9.84,9.85,311475.4098360656,3.7702,3.774,3.7625,3.7664,311475.4098
2008-09-08 15:20:00,9.86,9.9,9.84,9.87,661439.7719173201,3.7702,3.7855,3.7625,3.774,661439.7719
2008-09-08 15:25:00,9.87,9.91,9.87,9.91,514611.5466856736,3.774,3.7893,3.774,3.7893,514611.5467
2008-09-08 15:30:00,9.91,9.94,9.91,9.93,604419.1019244476,3.7893,3.8008,3.7893,3.7969,604419.1019
2008-09-08 15:35:00,9.93,9.93,9.91,9.92,842717.9852696602,3.7969,3.7969,3.7893,3.7931,842717.9853
2008-09-08 15:40:00,9.92,9.93,9.87,9.9,604894.2741743883,3.7931,3.7969,3.774,3.7855,604894.2742
2008-09-08 15:45:00,9.9,9.91,9.88,9.88,690187.6930387266,3.7855,3.7893,3.7778,3.7778,690187.693
2008-09-08 15:50:00,9.88,9.89,9.87,9.88,847944.8800190069,3.7778,3.7817,3.774,3.7778,847944.88
2008-09-08 15:55:00,9.88,9.89,9.87,9.89,1175100.9741031125,3.7778,3.7817,3.774,3.7817,1175100.9741
2008-09-09 09:30:00,9.88,9.96,9.87,9.91,496079.82893799,3.7778,3.8084,3.774,3.7893,496079.8289
2008-09-09 09:35:00,9.91,9.92,9.84,9.89,461867.4269422666,3.7893,3.7931,3.7625,3.7817,461867.4269
2008-09-09 09:40:00,9.89,9.97,9.87,9.97,654787.3604181516,3.7817,3.8122,3.774,3.8122,654787.3604
2008-09-09 09:45:00,9.96,10.0,9.95,10.0,524590.1639344263,3.8084,3.8237,3.8046,3.8237,524590.1639
2008-09-09 09:50:00,10.0,10.01,9.98,10.0,676882.8700403897,3.8237,3.8275,3.8161,3.8237,676882.87
2008-09-09 09:55:00,10.0,10.01,9.99,10.0,310049.89308624377,3.8237,3.8275,3.8199,3.8237,310049.8931
2008-09-09 10:00:00,10.0,10.01,9.97,9.98,550962.2238061298,3.8237,3.8275,3.8122,3.8161,550962.2238
2008-09-09 10:05:00,9.98,9.98,9.92,9.92,362081.2544547399,3.8161,3.8161,3.7931,3.7931,362081.2545
2008-09-09 10:10:00,9.92,9.93,9.9,9.9,323354.7160845807,3.7931,3.7969,3.7855,3.7855,323354.7161
2008-09-09 10:15:00,9.9,9.91,9.88,9.88,441435.0201948207,3.7855,3.7893,3.7778,3.7778,441435.0202
2008-09-09 10:20:00,9.88,9.92,9.88,9.9,372535.0439534331,3.7778,3.7931,3.7778,3.7855,372535.044
2008-09-09 10:25:00,9.9,9.92,9.87,9.88,508434.3074364457,3.7855,3.7931,3.774,3.7778,508434.3074
2008-09-09 10:30:00,9.88,9.88,9.86,9.87,205274.4119743407,3.7778,3.7778,3.7702,3.774,205274.412
2008-09-09 10:35:00,9.87,9.88,9.84,9.88,314564.0294606795,3.774,3.7778,3.7625,3.7778,314564.0295
2008-09-09 10:40:00,9.88,9.89,9.86,9.88,309812.3069612735,3.7778,3.7817,3.7702,3.7778,309812.307
2008-09-09 10:45:00,9.88,9.9,9.85,9.86,401995.72344975057,3.7778,3.7855,3.7664,3.7702,401995.7234
2008-09-09 10:50:00,9.85,9.86,9.82,9.85,286528.8667141839,3.7664,3.7702,3.7549,3.7664,286528.8667
2008-09-09 10:55:00,9.84,9.85,9.81,9.83,420527.4411974341,3.7625,3.7664,3.7511,3.7587,420527.4412
2008-09-09 11:00:00,9.83,9.85,9.82,9.84,270373.0102162034,3.7587,3.7664,3.7549,3.7625,270373.0102
2008-09-09 11:05:00,9.84,9.84,9.82,9.84,253979.5675932525,3.7625,3.7625,3.7549,3.7625,253979.5676
2008-09-09 11:10:00,9.83,9.83,9.79,9.79,238774.05559515324,3.7587,3.7587,3.7434,3.7434,238774.0556
2008-09-09 11:15:00,9.79,9.81,9.79,9.81,388690.9004514137,3.7434,3.7511,3.7434,3.7511,388690.9005
2008-09-09 11:20:00,9.81,9.82,9.8,9.82,282014.73033974814,3.7511,3.7549,3.7472,3.7549,282014.7303
2008-09-09 11:25:00,9.82,9.84,9.81,9.83,462105.01306723687,3.7549,3.7625,3.7511,3.7587,462105.0131
2008-09-09 11:30:00,9.83,9.83,9.8,9.8,301496.7925873129,3.7587,3.7587,3.7472,3.7472,301496.7926
2008-09-09 11:35:00,9.81,9.82,9.79,9.81,155381.32573057734,3.7511,3.7549,3.7434,3.7511,155381.3257
2008-09-09 11:40:00,9.81,9.82,9.79,9.79,229270.6105963412,3.7511,3.7549,3.7434,3.7434,229270.6106
2008-09-09 11:45:00,9.79,9.81,9.79,9.81,264195.77096697554,3.7434,3.7511,3.7434,3.7511,264195.771
2008-09-09 11:50:00,9.81,9.81,9.79,9.81,158945.11760513188,3.7511,3.7511,3.7434,3.7511,158945.1176
2008-09-09 11:55:00,9.81,9.81,9.76,9.76,578759.800427655,3.7511,3.7511,3.7319,3.7319,578759.8004
2008-09-09 12:00:00,9.76,9.76,9.74,9.74,331907.81658351154,3.7319,3.7319,3.7243,3.7243,331907.8166
2008-09-09 12:05:00,9.74,9.74,9.71,9.72,368971.2520788786,3.7243,3.7243,3.7128,3.7166,368971.2521
2008-09-09 12:10:00,9.72,9.75,9.71,9.72,717747.6835352816,3.7166,3.7281,3.7128,3.7166,717747.6835
2008-09-09 12:15:00,9.72,9.73,9.71,9.72,205274.4119743407,3.7166,3.7205,3.7128,3.7166,205274.412
2008-09-09 12:20:00,9.73,9.75,9.72,9.74,157044.42860536944,3.7205,3.7281,3.7166,3.7243,157044.4286
2008-09-09 12:25:00,9.74,9.75,9.72,9.72,132810.64385839866,3.7243,3.7281,3.7166,3.7166,132810.6439
2008-09-09 12:30:00,9.72,9.73,9.71,9.72,390354.00332620577,3.7166,3.7205,3.7128,3.7166,390354.0033
2008-09-09 12:35:00,9.72,9.74,9.72,9.74,276787.83559040155,3.7166,3.7243,3.7166,3.7243,276787.8356
2008-09-09 12:40:00,9.73,9.73,9.7,9.72,226181.99097172727,3.7205,3.7205,3.709,3.7166,226181.991
2008-09-09 12:45:00,9.73,9.74,9.72,9.72,194583.0363506772,3.7205,3.7243,3.7166,3.7166,194583.0364
2008-09-09 12:50:00,9.72,9.74,9.71,9.72,177239.2492278451,3.7166,3.7243,3.7128,3.7166,177239.2492
2008-09-09 12:55:00,9.72,9.73,9.72,9.73,105250.65336184368,3.7166,3.7205,3.7166,3.7205,105250.6534
2008-09-09 13:00:00,9.73,9.76,9.71,9.76,155381.32573057734,3.7205,3.7319,3.7128,3.7319,155381.3257
2008-09-09 13:05:00,9.76,9.79,9.76,9.77,314326.4433357092,3.7319,3.7434,3.7319,3.7358,314326.4433
2008-09-09 13:10:00,9.77,9.77,9.74,9.76,251841.29246851985,3.7358,3.7358,3.7243,3.7319,251841.2925
2008-09-09 13:15:00,9.76,9.77,9.75,9.77,166072.7013542409,3.7319,3.7358,3.7281,3.7358,166072.7014
2008-09-09 13:20:00,9.77,9.78,9.75,9.75,204799.2397244001,3.7358,3.7396,3.7281,3.7281,204799.2397
2008-09-09 13:25:00,9.75,9.75,9.69,9.69,423853.6469470183,3.7281,3.7281,3.7052,3.7052,423853.6469
2008-09-09 13:30:00,9.7,9.7,9.68,9.7,562603.9439296746,3.709,3.709,3.7014,3.709,562603.9439
2008-09-09 13:35:00,9.7,9.71,9.68,9.69,220004.7517224994,3.709,3.7128,3.7014,3.7052,220004.7517
2008-09-09 13:40:00,9.69,9.69,9.67,9.68,172962.69897837966,3.7052,3.7052,3.6975,3.7014,172962.699
2008-09-09 13:45:00,9.68,9.68,9.65,9.66,303872.6538370159,3.7014,3.7014,3.6899,3.6937,303872.6538
2008-09-09 13:50:00,9.66,9.68,9.65,9.67,410311.2378237111,3.6937,3.7014,3.6899,3.6975,410311.2378
2008-09-09 13:55:00,9.67,9.68,9.66,9.68,243525.7780945593,3.6975,3.7014,3.6937,3.7014,243525.7781
2008-09-09 14:00:00,9.68,9.69,9.67,9.69,278213.3523402233,3.7014,3.7052,3.6975,3.7052,278213.3523
2008-09-09 14:05:00,9.69,9.69,9.67,9.68,208363.03159895464,3.7052,3.7052,3.6975,3.7014,208363.0316
2008-09-09 14:10:00,9.68,9.68,9.64,9.65,326205.7495842243,3.7014,3.7014,3.6861,3.6899,326205.7496
2008-09-09 14:15:00,9.64,9.65,9.63,9.64,215253.02922309336,3.6861,3.6899,3.6822,3.6861,215253.0292
2008-09-09 14:20:00,9.64,9.68,9.64,9.67,257305.7733428368,3.6861,3.7014,3.6861,3.6975,257305.7733
2008-09-09 14:25:00,9.67,9.68,9.66,9.67,295557.13946305536,3.6975,3.7014,3.6937,3.6975,295557.1395
2008-09-09 14:30:00,9.66,9.66,9.63,9.64,318365.4074602043,3.6937,3.6937,3.6822,3.6861,318365.4075
2008-09-09 14:35:00,9.64,9.66,9.64,9.66,255405.0843430744,3.6861,3.6937,3.6861,3.6937,255405.0843
2008-09-09 14:40:00,9.66,9.66,9.64,9.66,235923.02209550963,3.6937,3.6937,3.6861,3.6937,235923.0221
2008-09-09 14:45:00,9.66,9.66,9.63,9.66,412449.5129484438,3.6937,3.6937,3.6822,3.6937,412449.5129
2008-09-09 14:50:00,9.66,9.66,9.64,9.64,223568.543597054,3.6937,3.6937,3.6861,3.6861,223568.5436
2008-09-09 14:55:00,9.64,9.66,9.63,9.65,483962.93656450463,3.6861,3.6937,3.6822,3.6899,483962.9366
2008-09-09 15:00:00,9.65,9.65,9.6,9.6,711332.8581610834,3.6899,3.6899,3.6708,3.6708,711332.8582
2008-09-09 15:05:00,9.6,9.63,9.6,9.63,509147.0658113567,3.6708,3.6822,3.6708,3.6822,509147.0658
2008-09-09 15:10:00,9.63,9.66,9.62,9.63,753148.0161558565,3.6822,3.6937,3.6784,3.6822,753148.0162
2008-09-09 15:15:00,9.63,9.63,9.59,9.59,650035.6379187455,3.6822,3.6822,3.6669,3.6669,650035.6379
2008-09-09 15:20:00,9.59,9.63,9.58,9.6,1444286.0536944645,3.6669,3.6822,3.6631,3.6708,1444286.0537
2008-09-09 15:25:00,9.6,9.64,9.59,9.63,390116.4172012355,3.6708,3.6861,3.6669,3.6822,390116.4172
2008-09-09 15:30:00,9.63,9.67,9.63,9.66,628652.8866714184,3.6822,3.6975,3.6822,3.6937,628652.8867
2008-09-09 15:35:00,9.66,9.66,9.62,9.63,291043.0030886196,3.6937,3.6937,3.6784,3.6822,291043.0031
2008-09-09 15:40:00,9.64,9.64,9.62,9.64,783559.0401520551,3.6861,3.6861,3.6784,3.6861,783559.0402
2008-09-09 15:45:00,9.64,9.66,9.63,9.63,558089.8075552388,3.6861,3.6937,3.6822,3.6822,558089.8076
2008-09-09 15:50:00,9.64,9.64,9.57,9.58,1490377.7619387028,3.6861,3.6861,3.6593,3.6631,1490377.7619
2008-09-09 15:55:00,9.58,9.6,9.55,9.57,2194345.4502257067,3.6631,3.6708,3.6516,3.6593,2194345.4502
2008-09-10 09:30:00,9.54,9.58,9.52,9.55,761701.1166547873,3.6478,3.6631,3.6402,3.6516,761701.1167
2008-09-10 09:35:00,9.55,9.57,9.51,9.55,662627.7025421716,3.6516,3.6593,3.6364,3.6516,662627.7025
2008-09-10 09:40:00,9.55,9.62,9.53,9.61,711808.030411024,3.6516,3.6784,3.644,3.6746,711808.0304
2008-09-10 09:45:00,9.61,9.66,9.61,9.65,636493.2287954383,3.6746,3.6937,3.6746,3.6899,636493.2288
2008-09-10 09:50:00,9.65,9.66,9.63,9.64,525540.5084343074,3.6899,3.6937,3.6822,3.6861,525540.5084
2008-09-10 09:55:00,9.64,9.66,9.63,9.64,360893.3238298884,3.6861,3.6937,3.6822,3.6861,360893.3238
2008-09-10 10:00:00,9.63,9.66,9.62,9.65,647659.7766690425,3.6822,3.6937,3.6784,3.6899,647659.7767
2008-09-10 10:05:00,9.64,9.66,9.63,9.65,364457.1157044429,3.6861,3.6937,3.6822,3.6899,364457.1157
2008-09-10 10:10:00,9.65,9.65,9.6,9.6,287004.0389641245,3.6899,3.6899,3.6708,3.6708,287004.039
2008-09-10 10:15:00,9.6,9.61,9.58,9.58,422190.5440722262,3.6708,3.6746,3.6631,3.6631,422190.5441
2008-09-10 10:20:00,9.58,9.61,9.58,9.6,362556.4267046804,3.6631,3.6746,3.6631,3.6708,362556.4267
2008-09-10 10:25:00,9.6,9.64,9.6,9.64,318602.9935851746,3.6708,3.6861,3.6708,3.6861,318602.9936
2008-09-10 10:30:00,9.64,9.67,9.61,9.66,661202.1857923497,3.6861,3.6975,3.6746,3.6937,661202.1858
2008-09-10 10:35:00,9.66,9.7,9.64,9.69,664765.9776669042,3.6937,3.709,3.6861,3.7052,664765.9777
2008-09-10 10:40:00,9.69,9.69,9.67,9.68,269897.8379662628,3.7052,3.7052,3.6975,3.7014,269897.838
2008-09-10 10:45:00,9.68,9.68,9.63,9.63,455690.1876930387,3.7014,3.7014,3.6822,3.6822,455690.1877
2008-09-10 10:50:00,9.63,9.65,9.62,9.62,412924.6851983844,3.6822,3.6899,3.6784,3.6784,412924.6852
2008-09-10 10:55:00,9.62,9.63,9.61,9.63,393205.0368258494,3.6784,3.6822,3.6746,3.6822,393205.0368
2008-09-10 11:00:00,9.63,9.65,9.61,9.64,500831.5514373961,3.6822,3.6899,3.6746,3.6861,500831.5514
2008-09-10 11:05:00,9.64,9.67,9.64,9.66,267759.5628415301,3.6861,3.6975,3.6861,3.6937,267759.5628
2008-09-10 11:10:00,9.66,9.66,9.63,9.65,421477.7856973153,3.6937,3.6937,3.6822,3.6899,421477.7857
2008-09-10 11:15:00,9.65,9.68,9.64,9.68,650273.2240437159,3.6899,3.7014,3.6861,3.7014,650273.224
2008-09-10 11:20:00,9.68,9.68,9.65,9.65,601330.4822998337,3.7014,3.7014,3.6899,3.6899,601330.4823
2008-09-10 11:25:00,9.65,9.66,9.63,9.63,195533.3808505584,3.6899,3.6937,3.6822,3.6822,195533.3809
2008-09-10 11:30:00,9.63,9.68,9.63,9.68,451413.6374435733,3.6822,3.7014,3.6822,3.7014,451413.6374
2008-09-10 11:35:00,9.68,9.7,9.67,9.68,320266.09645996673,3.7014,3.709,3.6975,3.7014,320266.0965
2008-09-10 11:40:00,9.68,9.73,9.68,9.7,397244.0009503445,3.7014,3.7205,3.7014,3.709,397244.001
2008-09-10 11:45:00,9.7,9.72,9.69,9.72,322879.54383464006,3.709,3.7166,3.7052,3.7166,322879.5438
2008-09-10 11:50:00,9.72,9.75,9.71,9.74,683297.6954145879,3.7166,3.7281,3.7128,3.7243,683297.6954
2008-09-10 11:55:00,9.74,9.76,9.74,9.74,958660.0142551676,3.7243,3.7319,3.7243,3.7243,958660.0143
2008-09-10 12:00:00,9.74,9.76,9.74,9.75,354003.3262057496,3.7243,3.7319,3.7243,3.7281,354003.3262
2008-09-10 12:05:00,9.75,9.85,9.75,9.84,1170111.6654787362,3.7281,3.7664,3.7281,3.7625,1170111.6655
2008-09-10 12:10:00,9.84,9.85,9.81,9.81,976003.8013779996,3.7625,3.7664,3.7511,3.7511,976003.8014
2008-09-10 12:15:00,9.81,9.84,9.79,9.84,606082.2047992398,3.7511,3.7625,3.7434,3.7625,606082.2048
2008-09-10 12:20:00,9.84,9.85,9.81,9.81,552862.9128058922,3.7625,3.7664,3.7511,3.7511,552862.9128
2008-09-10 12:25:00,9.81,9.83,9.8,9.82,420765.0273224044,3.7511,3.7587,3.7472,3.7549,420765.0273
2008-09-10 12:30:00,9.82,9.88,9.82,9.88,586124.9703017344,3.7549,3.7778,3.7549,3.7778,586124.9703
2008-09-10 12:35:00,9.87,9.9,9.87,9.89,876217.6288904728,3.774,3.7855,3.774,3.7817,876217.6289
2008-09-10 12:40:00,9.9,9.9,9.89,9.89,337609.8835827988,3.7855,3.7855,3.7817,3.7817,337609.8836
2008-09-10 12:45:00,9.89,9.89,9.85,9.87,401282.96507483965,3.7817,3.7817,3.7664,3.774,401282.9651
2008-09-10 12:50:00,9.87,9.87,9.87,9.87,283915.4193395105,3.774,3.774,3.774,3.774,283915.4193
2008-09-10 12:55:00,9.87,9.87,9.86,9.86,515799.4773105251,3.774,3.774,3.7702,3.7702,515799.4773
2008-09-10 13:00:00,9.86,9.88,9.85,9.87,381088.144452364,3.7702,3.7778,3.7664,3.774,381088.1445
2008-09-10 13:05:00,9.87,9.88,9.86,9.86,205749.5842242813,3.774,3.7778,3.7702,3.7702,205749.5842
2008-09-10 13:10:00,9.86,9.87,9.85,9.85,598479.4488001901,3.7702,3.774,3.7664,3.7664,598479.4488
2008-09-10 13:15:00,9.85,9.85,9.83,9.84,219054.4072226182,3.7664,3.7664,3.7587,3.7625,219054.4072
2008-09-10 13:20:00,9.83,9.84,9.83,9.83,254929.91209313367,3.7587,3.7625,3.7587,3.7587,254929.9121
2008-09-10 13:25:00,9.84,9.84,9.83,9.84,204561.6535994298,3.7625,3.7625,3.7587,3.7625,204561.6536
2008-09-10 13:30:00,9.84,9.84,9.83,9.83,213589.9263483013,3.7625,3.7625,3.7587,3.7587,213589.9263
2008-09-10 13:35:00,9.84,9.87,9.83,9.86,395818.4842005227,3.7625,3.774,3.7587,3.7702,395818.4842
2008-09-10 13:40:00,9.86,9.86,9.84,9.85,262770.2542171537,3.7702,3.7702,3.7625,3.7664,262770.2542
2008-09-10 13:45:00,9.85,9.86,9.84,9.84,298408.17296269897,3.7664,3.7702,3.7625,3.7625,298408.173
2008-09-10 13:50:00,9.84,9.84,9.83,9.84,360655.737704918,3.7625,3.7625,3.7587,3.7625,360655.7377
2008-09-10 13:55:00,9.84,9.84,9.82,9.82,504395.3433119506,3.7625,3.7625,3.7549,3.7549,504395.3433
2008-09-10 14:00:00,9.82,9.84,9.82,9.83,470420.5274411974,3.7549,3.7625,3.7549,3.7587,470420.5274
2008-09-10 14:05:00,9.83,9.85,9.83,9.84,439059.1589451176,3.7587,3.7664,3.7587,3.7625,439059.1589
2008-09-10 14:10:00,9.84,9.86,9.84,9.86,560703.2549299122,3.7625,3.7702,3.7625,3.7702,560703.2549
2008-09-10 14:15:00,9.86,9.92,9.86,9.9,706343.5495367071,3.7702,3.7931,3.7702,3.7855,706343.5495
2008-09-10 14:20:00,9.9,9.91,9.89,9.89,317415.0629603231,3.7855,3.7893,3.7817,3.7817,317415.063
2008-09-10 14:25:00,9.89,9.92,9.89,9.9,333095.747208363,3.7817,3.7931,3.7817,3.7855,333095.7472
2008-09-10 14:30:00,9.9,9.94,9.9,9.93,409836.0655737705,3.7855,3.8008,3.7855,3.7969,409836.0656
2008-09-10 14:35:00,9.93,9.94,9.92,9.93,564742.2190544072,3.7969,3.8008,3.7931,3.7969,564742.2191
2008-09-10 14:40:00,9.93,9.94,9.92,9.92,476835.3528153956,3.7969,3.8008,3.7931,3.7931,476835.3528
2008-09-10 14:45:00,9.93,9.95,9.92,9.94,428130.1971964837,3.7969,3.8046,3.7931,3.8008,428130.1972
2008-09-10 14:50:00,9.95,9.95,9.92,9.92,736516.9874079354,3.8046,3.8046,3.7931,3.7931,736516.9874
2008-09-10 14:55:00,9.92,9.93,9.9,9.92,676645.2839154194,3.7931,3.7969,3.7855,3.7931,676645.2839
2008-09-10 15:00:00,9.92,9.94,9.92,9.92,593727.726300784,3.7931,3.8008,3.7931,3.7931,593727.7263
2008-09-10 15:05:00,9.92,9.95,9.92,9.92,588263.2454264672,3.7931,3.8046,3.7931,3.7931,588263.2454
2008-09-10 15:10:00,9.92,9.93,9.89,9.93,379900.21382751246,3.7931,3.7969,3.7817,3.7969,379900.2138
2008-09-10 15:15:00,9.93,9.95,9.93,9.94,630791.1617961511,3.7969,3.8046,3.7969,3.8008,630791.1618
2008-09-10 15:20:00,9.94,9.94,9.91,9.92,785222.1430268473,3.8008,3.8008,3.7893,3.7931,785222.143
2008-09-10 15:25:00,9.92,9.93,9.89,9.89,754098.3606557377,3.7931,3.7969,3.7817,3.7817,754098.3607
2008-09-10 15:30:00,9.9,9.92,9.89,9.9,893799.0021382752,3.7855,3.7931,3.7817,3.7855,893799.0021
2008-09-10 15:35:00,9.9,9.9,9.84,9.84,814445.2363981943,3.7855,3.7855,3.7625,3.7625,814445.2364
2008-09-10 15:40:00,9.84,9.87,9.84,9.87,596341.1736754574,3.7625,3.774,3.7625,3.774,596341.1737
2008-09-10 15:45:00,9.87,9.88,9.85,9.86,1059634.1173675458,3.774,3.7778,3.7664,3.7702,1059634.1174
2008-09-10 15:50:00,9.86,9.89,9.86,9.86,1335234.0223330958,3.7702,3.7817,3.7702,3.7702,1335234.0223
2008-09-10 15:55:00,9.86,9.87,9.82,9.83,1562366.3578047042,3.7702,3.774,3.7549,3.7587,1562366.3578
2008-09-11 09:30:00,9.66,9.79,9.66,9.75,765502.4946543123,3.6937,3.7434,3.6937,3.7281,765502.4947
2008-09-11 09:35:00,9.75,9.76,9.69,9.75,596578.7598004277,3.7281,3.7319,3.7052,3.7281,596578.7598
2008-09-11 09:40:00,9.75,9.76,9.73,9.75,775718.6980280352,3.7281,3.7319,3.7205,3.7281,775718.698
2008-09-11 09:45:00,9.75,9.76,9.74,9.75,445711.5704442861,3.7281,3.7319,3.7243,3.7281,445711.5704
2008-09-11 09:50:00,9.75,9.78,9.75,9.76,1134236.1606082206,3.7281,3.7396,3.7281,3.7319,1134236.1606
2008-09-11 09:55:00,9.76,9.76,9.73,9.75,324305.0605844619,3.7319,3.7319,3.7205,3.7281,324305.0606
2008-09-11 10:00:00,9.75,9.82,9.74,9.81,714183.891660727,3.7281,3.7549,3.7243,3.7511,714183.8917
2008-09-11 10:05:00,9.81,9.82,9.78,9.81,585649.7980517938,3.7511,3.7549,3.7396,3.7511,585649.7981
2008-09-11 10:10:00,9.81,9.86,9.79,9.85,1081967.213114754,3.7511,3.7702,3.7434,3.7664,1081967.2131
2008-09-11 10:15:00,9.85,9.87,9.8,9.81,744594.9156569256,3.7664,3.774,3.7472,3.7511,744594.9157
2008-09-11 10:20:00,9.81,9.83,9.79,9.81,388453.31432644336,3.7511,3.7587,3.7434,3.7511,388453.3143
2008-09-11 10:25:00,9.81,9.82,9.77,9.79,528866.7141838917,3.7511,3.7549,3.7358,3.7434,528866.7142
2008-09-11 10:30:00,9.79,9.79,9.76,9.77,400570.20669992873,3.7434,3.7434,3.7319,3.7358,400570.2067
2008-09-11 10:35:00,9.77,9.79,9.76,9.79,261344.737467332,3.7358,3.7434,3.7319,3.7434,261344.7375
2008-09-11 10:40:00,9.78,9.81,9.78,9.79,381325.7305773343,3.7396,3.7511,3.7396,3.7434,381325.7306
2008-09-11 10:45:00,9.78,9.8,9.78,9.8,500118.7930624852,3.7396,3.7472,3.7396,3.7472,500118.7931
2008-09-11 10:50:00,9.8,9.81,9.77,9.79,637918.7455452601,3.7472,3.7511,3.7358,3.7434,637918.7455
2008-09-11 10:55:00,9.78,9.79,9.76,9.77,357329.53195533383,3.7396,3.7434,3.7319,3.7358,357329.532
2008-09-11 11:00:00,9.77,9.78,9.75,9.77,481111.903064861,3.7358,3.7396,3.7281,3.7358,481111.9031
2008-09-11 11:05:00,9.77,9.79,9.74,9.74,411023.996198622,3.7358,3.7434,3.7243,3.7243,411023.9962
2008-09-11 11:10:00,9.74,9.76,9.73,9.75,237823.71109527204,3.7243,3.7319,3.7205,3.7281,237823.7111
2008-09-11 11:15:00,9.75,9.77,9.75,9.75,356379.18745545263,3.7281,3.7358,3.7281,3.7281,356379.1875
2008-09-11 11:20:00,9.75,9.76,9.72,9.72,223093.3713471133,3.7281,3.7319,3.7166,3.7166,223093.3713
2008-09-11 11:25:00,9.72,9.75,9.72,9.74,265621.2877167973,3.7166,3.7281,3.7166,3.7243,265621.2877
2008-09-11 11:30:00,9.74,9.78,9.74,9.77,376098.8358279877,3.7243,3.7396,3.7243,3.7358,376098.8358
2008-09-11 11:35:00,9.77,9.77,9.75,9.76,251841.29246851985,3.7358,3.7358,3.7281,3.7319,251841.2925
2008-09-11 11:40:00,9.76,9.77,9.76,9.77,579710.1449275363,3.7319,3.7358,3.7319,3.7358,579710.1449
2008-09-11 11:45:00,9.76,9.77,9.75,9.76,236160.60822047992,3.7319,3.7358,3.7281,3.7319,236160.6082
2008-09-11 11:50:00,9.76,9.77,9.75,9.76,386552.62532668095,3.7319,3.7358,3.7281,3.7319,386552.6253
2008-09-11 11:55:00,9.76,9.77,9.74,9.76,366595.3908291756,3.7319,3.7358,3.7243,3.7319,366595.3908
2008-09-11 12:00:00,9.76,9.78,9.75,9.76,479448.8001900689,3.7319,3.7396,3.7281,3.7319,479448.8002
2008-09-11 12:05:00,9.76,9.77,9.74,9.74,391779.5200760276,3.7319,3.7358,3.7243,3.7243,391779.5201
2008-09-11 12:10:00,9.74,9.75,9.72,9.74,219767.16559752912,3.7243,3.7281,3.7166,3.7243,219767.1656
2008-09-11 12:15:00,9.74,9.77,9.73,9.75,219291.9933475885,3.7243,3.7358,3.7205,3.7281,219291.9933
2008-09-11 12:20:00,9.75,9.75,9.72,9.72,229508.19672131148,3.7281,3.7281,3.7166,3.7166,229508.1967
2008-09-11 12:25:00,9.71,9.73,9.71,9.73,227369.9215965788,3.7128,3.7205,3.7128,3.7205,227369.9216
2008-09-11 12:30:00,9.72,9.74,9.69,9.74,275362.3188405797,3.7166,3.7243,3.7052,3.7243,275362.3188
2008-09-11 12:35:00,9.74,9.75,9.69,9.71,295081.9672131148,3.7243,3.7281,3.7052,3.7128,295081.9672
2008-09-11 12:40:00,9.71,9.74,9.69,9.73,172487.52672843906,3.7128,3.7243,3.7052,3.7205,172487.5267
2008-09-11 12:45:00,9.72,9.74,9.71,9.71,78165.83511522927,3.7166,3.7243,3.7128,3.7128,78165.8351
2008-09-11 12:50:00,9.72,9.74,9.72,9.74,137799.952482775,3.7166,3.7243,3.7166,3.7243,137799.9525
2008-09-11 12:55:00,9.74,9.74,9.73,9.74,64861.01211689237,3.7243,3.7243,3.7205,3.7243,64861.0121
2008-09-11 13:00:00,9.74,9.74,9.72,9.73,103825.13661202186,3.7243,3.7243,3.7166,3.7205,103825.1366
2008-09-11 13:05:00,9.73,9.74,9.68,9.68,213352.34022333092,3.7205,3.7243,3.7014,3.7014,213352.3402
2008-09-11 13:10:00,9.68,9.69,9.68,9.69,181278.21335234024,3.7014,3.7052,3.7014,3.7052,181278.2134
2008-09-11 13:15:00,9.69,9.71,9.67,9.68,243288.19196958892,3.7052,3.7128,3.6975,3.7014,243288.192
2008-09-11 13:20:00,9.68,9.69,9.67,9.67,268234.73509147065,3.7014,3.7052,3.6975,3.6975,268234.7351
2008-09-11 13:25:00,9.66,9.71,9.66,9.71,127108.57685911145,3.6937,3.7128,3.6937,3.7128,127108.5769
2008-09-11 13:30:00,9.71,9.74,9.71,9.74,251841.29246851985,3.7128,3.7243,3.7128,3.7243,251841.2925
2008-09-11 13:35:00,9.73,9.76,9.73,9.76,169398.90710382513,3.7205,3.7319,3.7205,3.7319,169398.9071
2008-09-11 13:40:00,9.76,9.77,9.74,9.77,225944.4048467569,3.7319,3.7358,3.7243,3.7358,225944.4048
2008-09-11 13:45:00,9.77,9.77,9.74,9.75,214777.8569731528,3.7358,3.7358,3.7243,3.7281,214777.857
2008-09-11 13:50:00,9.75,9.79,9.75,9.77,359942.9793300072,3.7281,3.7434,3.7281,3.7358,359942.9793
2008-09-11 13:55:00,9.78,9.78,9.76,9.76,146590.6391066762,3.7396,3.7396,3.7319,3.7319,146590.6391
2008-09-11 14:00:00,9.76,9.77,9.76,9.77,306248.5150867189,3.7319,3.7358,3.7319,3.7358,306248.5151
2008-09-11 14:05:00,9.77,9.78,9.76,9.76,295081.9672131148,3.7358,3.7396,3.7319,3.7319,295081.9672
2008-09-11 14:10:00,9.76,9.77,9.74,9.74,260394.3929674507,3.7319,3.7358,3.7243,3.7243,260394.393
2008-09-11 14:15:00,9.74,9.79,9.73,9.78,330244.7137087194,3.7243,3.7434,3.7205,3.7396,330244.7137
2008-09-11 14:20:00,9.78,9.79,9.77,9.79,293894.03658826323,3.7396,3.7434,3.7358,3.7434,293894.0366
2008-09-11 14:25:00,9.79,9.79,9.78,9.79,207650.2732240437,3.7434,3.7434,3.7396,3.7434,207650.2732
2008-09-11 14:30:00,9.79,9.79,9.77,9.78,272511.2853409361,3.7434,3.7434,3.7358,3.7396,272511.2853
2008-09-11 14:35:00,9.78,9.79,9.77,9.79,388690.9004514137,3.7396,3.7434,3.7358,3.7434,388690.9005
2008-09-11 14:40:00,9.79,9.8,9.77,9.8,340223.3309574721,3.7434,3.7472,3.7358,3.7472,340223.331
2008-09-11 14:45:00,9.8,9.81,9.8,9.8,402233.30957472086,3.7472,3.7511,3.7472,3.7472,402233.3096
2008-09-11 14:50:00,9.8,9.8,9.77,9.79,434307.4364457116,3.7472,3.7472,3.7358,3.7434,434307.4364
2008-09-11 14:55:00,9.79,9.79,9.76,9.77,393680.20907579,3.7434,3.7434,3.7319,3.7358,393680.2091
2008-09-11 15:00:00,9.77,9.8,9.76,9.79,376336.4219529579,3.7358,3.7472,3.7319,3.7434,376336.422
2008-09-11 15:05:00,9.79,9.8,9.78,9.79,477072.9389403659,3.7434,3.7472,3.7396,3.7434,477072.9389
2008-09-11 15:10:00,9.79,9.81,9.77,9.78,488001.9006889998,3.7434,3.7511,3.7358,3.7396,488001.9007
2008-09-11 15:15:00,9.78,9.79,9.71,9.71,905440.72226182,3.7396,3.7434,3.7128,3.7128,905440.7223
2008-09-11 15:20:00,9.71,9.73,9.7,9.71,513186.02993585175,3.7128,3.7205,3.709,3.7128,513186.0299
2008-09-11 15:25:00,9.71,9.73,9.68,9.69,430981.23069612734,3.7128,3.7205,3.7014,3.7052,430981.2307
2008-09-11 15:30:00,9.69,9.7,9.65,9.65,716084.5806604894,3.7052,3.709,3.6899,3.6899,716084.5807
2008-09-11 15:35:00,9.66,9.66,9.6,9.62,2232121.6440959848,3.6937,3.6937,3.6708,3.6784,2232121.6441
2008-09-11 15:40:00,9.62,9.64,9.61,9.63,1781658.3511522927,3.6784,3.6861,3.6746,3.6822,1781658.3512
2008-09-11 15:45:00,9.63,9.65,9.62,9.65,1966975.528629128,3.6822,3.6899,3.6784,3.6899,1966975.5286
2008-09-11 15:50:00,9.65,9.69,9.65,9.67,2292230.933713471,3.6899,3.7052,3.6899,3.6975,2292230.9337
2008-09-11 15:55:00,9.67,9.71,9.63,9.7,3289142.3140888573,3.6975,3.7128,3.6822,3.709,3289142.3141
2008-09-12 09:30:00,9.66,9.66,9.58,9.58,464243.2881919696,3.6937,3.6937,3.6631,3.6631,464243.2882
2008-09-12 09:35:00,9.59,9.6,9.51,9.53,621525.3029223094,3.6669,3.6708,3.6364,3.644,621525.3029
2008-09-12 09:40:00,9.52,9.55,9.52,9.55,452363.98194345454,3.6402,3.6516,3.6402,3.6516,452363.9819
2008-09-12 09:45:00,9.55,9.55,9.5,9.51,472558.8025659302,3.6516,3.6516,3.6325,3.6364,472558.8026
2008-09-12 09:50:00,9.51,9.51,9.42,9.47,912330.7198859588,3.6364,3.6364,3.6019,3.6211,912330.7199
2008-09-12 09:55:00,9.46,9.52,9.44,9.5,573770.4918032787,3.6172,3.6402,3.6096,3.6325,573770.4918
2008-09-12 10:00:00,9.5,9.5,9.47,9.47,328344.024708957,3.6325,3.6325,3.6211,3.6211,328344.0247
2008-09-12 10:05:00,9.47,9.51,9.47,9.5,356141.6013304823,3.6211,3.6364,3.6211,3.6325,356141.6013
2008-09-12 10:10:00,9.5,9.55,9.48,9.55,453314.3264433357,3.6325,3.6516,3.6249,3.6516,453314.3264
2008-09-12 10:15:00,9.55,9.57,9.54,9.55,575196.0085531005,3.6516,3.6593,3.6478,3.6516,575196.0086
2008-09-12 10:20:00,9.55,9.56,9.51,9.56,729864.575908767,3.6516,3.6555,3.6364,3.6555,729864.5759
2008-09-12 10:25:00,9.56,9.56,9.51,9.51,343074.3644571157,3.6555,3.6555,3.6364,3.6364,343074.3645
2008-09-12 10:30:00,9.51,9.54,9.51,9.53,296269.8978379663,3.6364,3.6478,3.6364,3.644,296269.8978
2008-09-12 10:35:00,9.53,9.54,9.51,9.54,256830.6010928962,3.644,3.6478,3.6364,3.6478,256830.6011
2008-09-12 10:40:00,9.54,9.54,9.51,9.53,391779.5200760276,3.6478,3.6478,3.6364,3.644,391779.5201
2008-09-12 10:45:00,9.53,9.53,9.5,9.5,574720.83630316,3.644,3.644,3.6325,3.6325,574720.8363
2008-09-12 10:50:00,9.5,9.51,9.47,9.48,298408.17296269897,3.6325,3.6364,3.6211,3.6249,298408.173
2008-09-12 10:55:00,9.48,9.49,9.45,9.47,530767.4031836541,3.6249,3.6287,3.6134,3.6211,530767.4032
2008-09-12 11:00:00,9.47,9.5,9.46,9.47,514611.5466856736,3.6211,3.6325,3.6172,3.6211,514611.5467
2008-09-12 11:05:00,9.47,9.47,9.44,9.47,358279.87645521504,3.6211,3.6211,3.6096,3.6211,358279.8765
2008-09-12 11:10:00,9.46,9.53,9.46,9.53,312900.9265858874,3.6172,3.644,3.6172,3.644,312900.9266
2008-09-12 11:15:00,9.53,9.58,9.53,9.56,925635.5428842956,3.644,3.6631,3.644,3.6555,925635.5429
2008-09-12 11:20:00,9.56,9.56,9.54,9.54,759325.2554050843,3.6555,3.6555,3.6478,3.6478,759325.2554
2008-09-12 11:25:00,9.54,9.55,9.52,9.53,557614.6353052981,3.6478,3.6516,3.6402,3.644,557614.6353
2008-09-12 11:30:00,9.53,9.54,9.51,9.54,326918.5079591352,3.644,3.6478,3.6364,3.6478,326918.508
2008-09-12 11:35:00,9.54,9.55,9.53,9.53,523639.81943454506,3.6478,3.6516,3.644,3.644,523639.8194
2008-09-12 11:40:00,9.53,9.53,9.49,9.51,247564.7422190544,3.644,3.644,3.6287,3.6364,247564.7422
2008-09-12 11:45:00,9.51,9.55,9.5,9.54,207175.10097410312,3.6364,3.6516,3.6325,3.6478,207175.101
2008-09-12 11:50:00,9.53,9.53,9.5,9.5,204561.6535994298,3.644,3.644,3.6325,3.6325,204561.6536
2008-09-12 11:55:00,9.5,9.5,9.48,9.49,450463.2929436921,3.6325,3.6325,3.6249,3.6287,450463.2929
2008-09-12 12:00:00,9.49,9.5,9.48,9.49,169874.07935376573,3.6287,3.6325,3.6249,3.6287,169874.0794
2008-09-12 12:05:00,9.49,9.49,9.47,9.48,192682.3473509147,3.6287,3.6287,3.6211,3.6249,192682.3474
2008-09-12 12:10:00,9.48,9.5,9.46,9.46,294606.7949631741,3.6249,3.6325,3.6172,3.6172,294606.795
2008-09-12 12:15:00,9.46,9.49,9.46,9.49,276075.07721549063,3.6172,3.6287,3.6172,3.6287,276075.0772
2008-09-12 12:20:00,9.49,9.49,9.47,9.49,213114.75409836063,3.6287,3.6287,3.6211,3.6287,213114.7541
2008-09-12 12:25:00,9.49,9.5,9.46,9.49,417201.23544784985,3.6287,3.6325,3.6172,3.6287,417201.2354
2008-09-12 12:30:00,9.49,9.49,9.47,9.48,200522.68947493468,3.6287,3.6287,3.6211,3.6249,200522.6895
2008-09-12 12:35:00,9.49,9.5,9.47,9.47,399857.4483250178,3.6287,3.6325,3.6211,3.6211,399857.4483
2008-09-12 12:40:00,9.47,9.48,9.46,9.47,114754.09836065574,3.6211,3.6249,3.6172,3.6211,114754.0984
2008-09-12 12:45:00,9.47,9.47,9.41,9.42,426229.5081967213,3.6211,3.6211,3.5981,3.6019,426229.5082
2008-09-12 12:50:00,9.42,9.43,9.41,9.41,320266.09645996673,3.6019,3.6058,3.5981,3.5981,320266.0965
2008-09-12 12:55:00,9.4,9.41,9.39,9.39,522689.4749346639,3.5943,3.5981,3.5905,3.5905,522689.4749
2008-09-12 13:00:00,9.4,9.41,9.39,9.41,336184.366832977,3.5943,3.5981,3.5905,3.5981,336184.3668
2008-09-12 13:05:00,9.41,9.41,9.39,9.39,239724.40009503445,3.5981,3.5981,3.5905,3.5905,239724.4001
2008-09-12 13:10:00,9.39,9.39,9.37,9.38,542409.1233071989,3.5905,3.5905,3.5828,3.5866,542409.1233
2008-09-12 13:15:00,9.38,9.39,9.37,9.37,516987.40793537657,3.5866,3.5905,3.5828,3.5828,516987.4079
2008-09-12 13:20:00,9.37,9.37,9.34,9.37,1087906.8662390118,3.5828,3.5828,3.5713,3.5828,1087906.8662
2008-09-12 13:25:00,9.37,9.4,9.37,9.39,539082.9175576146,3.5828,3.5943,3.5828,3.5905,539082.9176
2008-09-12 13:30:00,9.39,9.39,9.35,9.38,715846.9945355192,3.5905,3.5905,3.5752,3.5866,715846.9945
2008-09-12 13:35:00,9.37,9.37,9.34,9.36,421477.7856973153,3.5828,3.5828,3.5713,3.579,421477.7857
2008-09-12 13:40:00,9.36,9.37,9.33,9.37,778094.5592777382,3.579,3.5828,3.5675,3.5828,778094.5593
2008-09-12 13:45:00,9.37,9.39,9.37,9.38,361130.90995485865,3.5828,3.5905,3.5828,3.5866,361130.91
2008-09-12 13:50:00,9.38,9.41,9.38,9.39,407935.3765740081,3.5866,3.5981,3.5866,3.5905,407935.3766
2008-09-12 13:55:00,9.4,9.41,9.39,9.4,334996.43620812544,3.5943,3.5981,3.5905,3.5943,334996.4362
2008-09-12 14:00:00,9.4,9.41,9.35,9.37,473984.319315752,3.5943,3.5981,3.5752,3.5828,473984.3193
2008-09-12 14:05:00,9.37,9.38,9.37,9.37,369446.4243288192,3.5828,3.5866,3.5828,3.5828,369446.4243
2008-09-12 14:10:00,9.37,9.38,9.37,9.38,274649.5604656688,3.5828,3.5866,3.5828,3.5866,274649.5605
2008-09-12 14:15:00,9.38,9.38,9.37,9.37,295081.9672131148,3.5866,3.5866,3.5828,3.5828,295081.9672
2008-09-12 14:20:00,9.37,9.41,9.37,9.4,409123.3071988596,3.5828,3.5981,3.5828,3.5943,409123.3072
2008-09-12 14:25:00,9.4,9.41,9.37,9.37,542171.5371822285,3.5943,3.5981,3.5828,3.5828,542171.5372
2008-09-12 14:30:00,9.37,9.38,9.37,9.38,319790.92421002616,3.5828,3.5866,3.5828,3.5866,319790.9242
2008-09-12 14:35:00,9.38,9.39,9.37,9.39,572582.5611784272,3.5866,3.5905,3.5828,3.5905,572582.5612
2008-09-12 14:40:00,9.39,9.41,9.38,9.39,618199.0971727251,3.5905,3.5981,3.5866,3.5905,618199.0972
2008-09-12 14:45:00,9.39,9.42,9.39,9.42,516987.40793537657,3.5905,3.6019,3.5905,3.6019,516987.4079
2008-09-12 14:50:00,9.42,9.42,9.39,9.39,424566.4053219292,3.6019,3.6019,3.5905,3.5905,424566.4053
2008-09-12 14:55:00,9.39,9.44,9.39,9.44,514136.37443573296,3.5905,3.6096,3.5905,3.6096,514136.3744
2008-09-12 15:00:00,9.44,9.47,9.43,9.46,849845.5690187693,3.6096,3.6211,3.6058,3.6172,849845.569
2008-09-12 15:05:00,9.46,9.5,9.46,9.5,921834.1648847708,3.6172,3.6325,3.6172,3.6325,921834.1649
2008-09-12 15:10:00,9.5,9.52,9.48,9.52,916844.8562603944,3.6325,3.6402,3.6249,3.6402,916844.8563
2008-09-12 15:15:00,9.52,9.53,9.49,9.49,822998.3368971252,3.6402,3.644,3.6287,3.6287,822998.3369
2008-09-12 15:20:00,9.49,9.5,9.47,9.5,591827.0373010216,3.6287,3.6325,3.6211,3.6325,591827.0373
2008-09-12 15:25:00,9.5,9.5,9.45,9.47,611309.0995485864,3.6325,3.6325,3.6134,3.6211,611309.0995
2008-09-12 15:30:00,9.47,9.49,9.45,9.45,354716.0845806605,3.6211,3.6287,3.6134,3.6134,354716.0846
2008-09-12 15:35:00,9.45,9.46,9.44,9.44,674744.594915657,3.6134,3.6172,3.6096,3.6096,674744.5949
2008-09-12 15:40:00,9.44,9.46,9.43,9.45,715609.4084105488,3.6096,3.6172,3.6058,3.6134,715609.4084
2008-09-12 15:45:00,9.45,9.45,9.44,9.44,712995.9610358755,3.6134,3.6134,3.6096,3.6096,712995.961
2008-09-12 15:50:00,9.44,9.48,9.44,9.48,910430.0308861964,3.6096,3.6249,3.6096,3.6249,910430.0309
2008-09-12 15:55:00,9.48,9.5,9.48,9.49,1446424.328819197,3.6249,3.6325,3.6249,3.6287,1446424.3288
2008-09-15 09:30:00,9.11,9.26,9.11,9.23,968401.0453789498,3.4834,3.5408,3.4834,3.5293,968401.0454
2008-09-15 09:35:00,9.23,9.26,9.2,9.24,859824.186267522,3.5293,3.5408,3.5178,3.5331,859824.1863
2008-09-15 09:40:00,9.24,9.34,9.24,9.31,1149441.67260632,3.5331,3.5713,3.5331,3.5599,1149441.6726
2008-09-15 09:45:00,9.31,9.36,9.3,9.31,726538.3701591827,3.5599,3.579,3.5561,3.5599,726538.3702
2008-09-15 09:50:00,9.31,9.32,9.28,9.28,487289.1423140889,3.5599,3.5637,3.5484,3.5484,487289.1423
2008-09-15 09:55:00,9.29,9.29,9.25,9.28,451176.051318603,3.5522,3.5522,3.5369,3.5484,451176.0513
2008-09-15 10:00:00,9.28,9.29,9.24,9.28,480636.7308149205,3.5484,3.5522,3.5331,3.5484,480636.7308
2008-09-15 10:05:00,9.28,9.32,9.27,9.31,353765.7400807793,3.5484,3.5637,3.5446,3.5599,353765.7401
2008-09-15 10:10:00,9.31,9.35,9.28,9.31,849607.982893799,3.5599,3.5752,3.5484,3.5599,849607.9829
2008-09-15 10:15:00,9.31,9.36,9.31,9.33,429793.3000712759,3.5599,3.579,3.5599,3.5675,429793.3001
2008-09-15 10:20:00,9.34,9.35,9.31,9.35,514136.37443573296,3.5713,3.5752,3.5599,3.5752,514136.3744
2008-09-15 10:25:00,9.36,9.42,9.36,9.42,399857.4483250178,3.579,3.6019,3.579,3.6019,399857.4483
2008-09-15 10:30:00,9.42,9.42,9.4,9.42,642670.4680446662,3.6019,3.6019,3.5943,3.6019,642670.468
2008-09-15 10:35:00,9.41,9.43,9.37,9.42,493228.7954383464,3.5981,3.6058,3.5828,3.6019,493228.7954
2008-09-15 10:40:00,9.42,9.43,9.4,9.42,294131.6227132336,3.6019,3.6058,3.5943,3.6019,294131.6227
2008-09-15 10:45:00,9.42,9.46,9.38,9.45,450938.4651936327,3.6019,3.6172,3.5866,3.6134,450938.4652
2008-09-15 10:50:00,9.45,9.52,9.43,9.5,668329.7695414588,3.6134,3.6402,3.6058,3.6325,668329.7695
2008-09-15 10:55:00,9.5,9.5,9.44,9.46,429318.1278213352,3.6325,3.6325,3.6096,3.6172,429318.1278
2008-09-15 11:00:00,9.46,9.48,9.45,9.46,299833.6897125208,3.6172,3.6249,3.6134,3.6172,299833.6897
2008-09-15 11:05:00,9.46,9.46,9.41,9.44,139463.05535756712,3.6172,3.6172,3.5981,3.6096,139463.0554
2008-09-15 11:10:00,9.44,9.45,9.43,9.45,305298.17058683775,3.6096,3.6134,3.6058,3.6134,305298.1706
2008-09-15 11:15:00,9.45,9.46,9.43,9.45,130197.19648372536,3.6134,3.6172,3.6058,3.6134,130197.1965
2008-09-15 11:20:00,9.45,9.48,9.44,9.45,540983.606557377,3.6134,3.6249,3.6096,3.6134,540983.6066
2008-09-15 11:25:00,9.45,9.46,9.43,9.44,256830.6010928962,3.6134,3.6172,3.6058,3.6096,256830.6011
2008-09-15 11:30:00,9.44,9.49,9.43,9.45,481111.903064861,3.6096,3.6287,3.6058,3.6134,481111.9031
2008-09-15 11:35:00,9.45,9.47,9.44,9.46,243525.7780945593,3.6134,3.6211,3.6096,3.6172,243525.7781
2008-09-15 11:40:00,9.46,9.46,9.43,9.44,175338.56022808267,3.6172,3.6172,3.6058,3.6096,175338.5602
2008-09-15 11:45:00,9.43,9.47,9.43,9.45,288191.969588976,3.6058,3.6211,3.6058,3.6134,288191.9696
2008-09-15 11:50:00,9.45,9.47,9.44,9.44,225231.6464718461,3.6134,3.6211,3.6096,3.6096,225231.6465
2008-09-15 11:55:00,9.44,9.46,9.42,9.44,248039.914468995,3.6096,3.6172,3.6019,3.6096,248039.9145
2008-09-15 12:00:00,9.44,9.51,9.44,9.48,376574.0080779283,3.6096,3.6364,3.6096,3.6249,376574.0081
2008-09-15 12:05:00,9.48,9.49,9.45,9.45,144214.77785697317,3.6249,3.6287,3.6134,3.6134,144214.7779
2008-09-15 12:10:00,9.45,9.51,9.45,9.49,356616.7735804229,3.6134,3.6364,3.6134,3.6287,356616.7736
2008-09-15 12:15:00,9.49,9.5,9.46,9.49,414350.20194820623,3.6287,3.6325,3.6172,3.6287,414350.2019
2008-09-15 12:20:00,9.5,9.53,9.48,9.5,448325.0178189594,3.6325,3.644,3.6249,3.6325,448325.0178
2008-09-15 12:25:00,9.5,9.5,9.46,9.48,231646.4718460442,3.6325,3.6325,3.6172,3.6249,231646.4718
2008-09-15 12:30:00,9.48,9.51,9.48,9.49,173675.45735329058,3.6249,3.6364,3.6249,3.6287,173675.4574
2008-09-15 12:35:00,9.48,9.49,9.46,9.47,193157.5196008553,3.6249,3.6287,3.6172,3.6211,193157.5196
2008-09-15 12:40:00,9.47,9.48,9.45,9.46,119980.99311000238,3.6211,3.6249,3.6134,3.6172,119980.9931
2008-09-15 12:45:00,9.47,9.53,9.45,9.51,457115.70444286056,3.6211,3.644,3.6134,3.6364,457115.7044
2008-09-15 12:50:00,9.51,9.54,9.5,9.53,257068.18721786648,3.6364,3.6478,3.6325,3.644,257068.1872
2008-09-15 12:55:00,9.54,9.55,9.51,9.51,265858.87384176766,3.6478,3.6516,3.6364,3.6364,265858.8738
2008-09-15 13:00:00,9.51,9.53,9.51,9.51,118080.30411023996,3.6364,3.644,3.6364,3.6364,118080.3041
2008-09-15 13:05:00,9.51,9.52,9.5,9.5,386790.2114516512,3.6364,3.6402,3.6325,3.6325,386790.2115
2008-09-15 13:10:00,9.5,9.5,9.48,9.49,201948.2062247565,3.6325,3.6325,3.6249,3.6287,201948.2062
2008-09-15 13:15:00,9.49,9.5,9.48,9.5,234972.67759562843,3.6287,3.6325,3.6249,3.6325,234972.6776
2008-09-15 13:20:00,9.5,9.5,9.48,9.48,324067.47445949155,3.6325,3.6325,3.6249,3.6249,324067.4745
2008-09-15 13:25:00,9.48,9.48,9.45,9.46,244238.5364694702,3.6249,3.6249,3.6134,3.6172,244238.5365
2008-09-15 13:30:00,9.46,9.47,9.45,9.45,206224.7564742219,3.6172,3.6211,3.6134,3.6134,206224.7565
2008-09-15 13:35:00,9.45,9.46,9.41,9.41,280114.04133998574,3.6134,3.6172,3.5981,3.5981,280114.0413
2008-09-15 13:40:00,9.41,9.44,9.39,9.42,376811.59420289856,3.5981,3.6096,3.5905,3.6019,376811.5942
2008-09-15 13:45:00,9.42,9.44,9.39,9.39,228082.67997148968,3.6019,3.6096,3.5905,3.5905,228082.68
2008-09-15 13:50:00,9.39,9.4,9.37,9.38,310287.47921121406,3.5905,3.5943,3.5828,3.5866,310287.4792
2008-09-15 13:55:00,9.38,9.4,9.37,9.39,345212.6395818484,3.5866,3.5943,3.5828,3.5905,345212.6396
2008-09-15 14:00:00,9.39,9.41,9.37,9.38,403183.65407460206,3.5905,3.5981,3.5828,3.5866,403183.6541
2008-09-15 14:05:00,9.39,9.41,9.37,9.37,272511.2853409361,3.5905,3.5981,3.5828,3.5828,272511.2853
2008-09-15 14:10:00,9.37,9.39,9.36,9.37,263483.0125920646,3.5828,3.5905,3.579,3.5828,263483.0126
2008-09-15 14:15:00,9.37,9.44,9.37,9.39,414587.7880731765,3.5828,3.6096,3.5828,3.5905,414587.7881
2008-09-15 14:20:00,9.39,9.45,9.39,9.45,264908.52934188646,3.5905,3.6134,3.5905,3.6134,264908.5293
2008-09-15 14:25:00,9.45,9.46,9.44,9.45,207175.10097410312,3.6134,3.6172,3.6096,3.6134,207175.101
2008-09-15 14:30:00,9.45,9.47,9.45,9.45,143264.43335709194,3.6134,3.6211,3.6134,3.6134,143264.4334
2008-09-15 14:35:00,9.45,9.48,9.44,9.44,320978.85483487765,3.6134,3.6249,3.6096,3.6096,320978.8548
2008-09-15 14:40:00,9.44,9.44,9.39,9.41,309812.3069612735,3.6096,3.6096,3.5905,3.5981,309812.307
2008-09-15 14:45:00,9.41,9.42,9.36,9.39,416963.6493228796,3.5981,3.6019,3.579,3.5905,416963.6493
2008-09-15 14:50:00,9.39,9.44,9.39,9.43,250890.94796863865,3.5905,3.6096,3.5905,3.6058,250890.948
2008-09-15 14:55:00,9.43,9.43,9.4,9.42,162746.4956046567,3.6058,3.6058,3.5943,3.6019,162746.4956
2008-09-15 15:00:00,9.41,9.42,9.38,9.39,306961.27346162987,3.5981,3.6019,3.5866,3.5905,306961.2735
2008-09-15 15:05:00,9.39,9.4,9.32,9.34,631979.0924210027,3.5905,3.5943,3.5637,3.5713,631979.0924
2008-09-15 15:10:00,9.34,9.38,9.32,9.37,227607.50772154907,3.5713,3.5866,3.5637,3.5828,227607.5077
2008-09-15 15:15:00,9.37,9.37,9.31,9.32,403896.412449513,3.5828,3.5828,3.5599,3.5637,403896.4124
2008-09-15 15:20:00,9.32,9.35,9.29,9.29,536707.0563079116,3.5637,3.5752,3.5522,3.5522,536707.0563
2008-09-15 15:25:00,9.29,9.32,9.26,9.29,731765.2649085294,3.5522,3.5637,3.5408,3.5522,731765.2649
2008-09-15 15:30:00,9.29,9.37,9.29,9.35,731527.678783559,3.5522,3.5828,3.5522,3.5752,731527.6788
2008-09-15 15:35:00,9.35,9.38,9.32,9.35,505345.6878118318,3.5752,3.5866,3.5637,3.5752,505345.6878
2008-09-15 15:40:00,9.35,9.39,9.35,9.36,567830.8386790211,3.5752,3.5905,3.5752,3.579,567830.8387
2008-09-15 15:45:00,9.36,9.4,9.34,9.4,862675.2197671656,3.579,3.5943,3.5713,3.5943,862675.2198
2008-09-15 15:50:00,9.39,9.39,9.26,9.29,2053456.878118318,3.5905,3.5905,3.5408,3.5522,2053456.8781
2008-09-15 15:55:00,9.29,9.31,9.26,9.28,1230458.5412211928,3.5522,3.5599,3.5408,3.5484,1230458.5412
2008-09-16 09:30:00,9.23,9.45,9.22,9.44,1494654.3121881683,3.5293,3.6134,3.5255,3.6096,1494654.3122
2008-09-16 09:35:00,9.43,9.45,9.25,9.34,1148253.7419814684,3.6058,3.6134,3.5369,3.5713,1148253.742
2008-09-16 09:40:00,9.34,9.49,9.25,9.46,1006414.825374198,3.5713,3.6287,3.5369,3.6172,1006414.8254
2008-09-16 09:45:00,9.46,9.54,9.44,9.5,1051318.6029935852,3.6172,3.6478,3.6096,3.6325,1051318.603
2008-09-16 09:50:00,9.5,9.51,9.46,9.47,588025.6593014968,3.6325,3.6364,3.6172,3.6211,588025.6593
2008-09-16 09:55:00,9.47,9.5,9.44,9.47,770254.2171537182,3.6211,3.6325,3.6096,3.6211,770254.2172
2008-09-16 10:00:00,9.47,9.6,9.47,9.59,769779.0449037777,3.6211,3.6708,3.6211,3.6669,769779.0449
2008-09-16 10:05:00,9.6,9.67,9.58,9.64,1685435.9705393205,3.6708,3.6975,3.6631,3.6861,1685435.9705
2008-09-16 10:10:00,9.63,9.65,9.55,9.59,680921.8341648848,3.6822,3.6899,3.6516,3.6669,680921.8342
2008-09-16 10:15:00,9.59,9.64,9.58,9.61,719173.2002851034,3.6669,3.6861,3.6631,3.6746,719173.2003
2008-09-16 10:20:00,9.61,9.67,9.6,9.63,604894.2741743883,3.6746,3.6975,3.6708,3.6822,604894.2742
2008-09-16 10:25:00,9.63,9.63,9.58,9.6,476122.5944404847,3.6822,3.6822,3.6631,3.6708,476122.5944
2008-09-16 10:30:00,9.61,9.64,9.55,9.55,364932.2879543835,3.6746,3.6861,3.6516,3.6516,364932.288
2008-09-16 10:35:00,9.55,9.58,9.53,9.54,304822.9983368971,3.6516,3.6631,3.644,3.6478,304822.9983
2008-09-16 10:40:00,9.53,9.54,9.47,9.49,505820.8600617724,3.644,3.6478,3.6211,3.6287,505820.8601
2008-09-16 10:45:00,9.49,9.5,9.47,9.48,342361.6060822048,3.6287,3.6325,3.6211,3.6249,342361.6061
2008-09-16 10:50:00,9.49,9.53,9.42,9.52,699453.5519125683,3.6287,3.644,3.6019,3.6402,699453.5519
2008-09-16 10:55:00,9.52,9.55,9.49,9.52,713946.3055357568,3.6402,3.6516,3.6287,3.6402,713946.3055
2008-09-16 11:00:00,9.51,9.62,9.47,9.62,4745545.260156807,3.6364,3.6784,3.6211,3.6784,4745545.2602
2008-09-16 11:05:00,9.61,9.63,9.57,9.6,844381.0881444524,3.6746,3.6822,3.6593,3.6708,844381.0881
2008-09-16 11:10:00,9.6,9.62,9.55,9.62,403658.8263245426,3.6708,3.6784,3.6516,3.6784,403658.8263
2008-09-16 11:15:00,9.61,9.62,9.58,9.6,409360.8933238299,3.6746,3.6784,3.6631,3.6708,409360.8933
2008-09-16 11:20:00,9.6,9.62,9.53,9.56,330957.47208363033,3.6708,3.6784,3.644,3.6555,330957.4721
2008-09-16 11:25:00,9.56,9.61,9.56,9.57,223330.9574720836,3.6555,3.6746,3.6555,3.6593,223330.9575
2008-09-16 11:30:00,9.57,9.61,9.55,9.61,196008.5531004989,3.6593,3.6746,3.6516,3.6746,196008.5531
2008-09-16 11:35:00,9.6,9.62,9.59,9.59,220955.0962223806,3.6708,3.6784,3.6669,3.6669,220955.0962
2008-09-16 11:40:00,9.59,9.62,9.59,9.61,185079.59135186503,3.6669,3.6784,3.6669,3.6746,185079.5914
2008-09-16 11:45:00,9.61,9.62,9.6,9.61,199809.93110002376,3.6746,3.6784,3.6708,3.6746,199809.9311
2008-09-16 11:50:00,9.62,9.62,9.6,9.61,289379.9002138275,3.6784,3.6784,3.6708,3.6746,289379.9002
2008-09-16 11:55:00,9.61,9.63,9.6,9.62,390591.58945117606,3.6746,3.6822,3.6708,3.6784,390591.5895
2008-09-16 12:00:00,9.62,9.66,9.61,9.66,1068899.9762413874,3.6784,3.6937,3.6746,3.6937,1068899.9762
2008-09-16 12:05:00,9.66,9.68,9.63,9.68,796151.1047754812,3.6937,3.7014,3.6822,3.7014,796151.1048
2008-09-16 12:10:00,9.68,9.68,9.66,9.67,315989.54621050134,3.7014,3.7014,3.6937,3.6975,315989.5462
2008-09-16 12:15:00,9.67,9.69,9.63,9.68,870040.389641245,3.6975,3.7052,3.6822,3.7014,870040.3896
2008-09-16 12:20:00,9.68,9.69,9.66,9.68,417676.4076977905,3.7014,3.7052,3.6937,3.7014,417676.4077
2008-09-16 12:25:00,9.68,9.7,9.66,9.68,788310.7626514612,3.7014,3.709,3.6937,3.7014,788310.7627
2008-09-16 12:30:00,9.68,9.69,9.64,9.67,387265.3837015918,3.7014,3.7052,3.6861,3.6975,387265.3837
2008-09-16 12:35:00,9.67,9.67,9.61,9.62,203373.7229745783,3.6975,3.6975,3.6746,3.6784,203373.723
2008-09-16 12:40:00,9.62,9.63,9.59,9.62,174863.38797814207,3.6784,3.6822,3.6669,3.6784,174863.388
2008-09-16 12:45:00,9.62,9.65,9.61,9.64,217628.8904727964,3.6784,3.6899,3.6746,3.6861,217628.8905
2008-09-16 12:50:00,9.64,9.67,9.63,9.66,330244.7137087194,3.6861,3.6975,3.6822,3.6937,330244.7137
2008-09-16 12:55:00,9.66,9.68,9.66,9.68,550011.8793062485,3.6937,3.7014,3.6937,3.7014,550011.8793
2008-09-16 13:00:00,9.68,9.7,9.67,9.68,828937.9900213828,3.7014,3.709,3.6975,3.7014,828937.99
2008-09-16 13:05:00,9.68,9.7,9.67,9.7,281064.38583986694,3.7014,3.709,3.6975,3.709,281064.3858
2008-09-16 13:10:00,9.7,9.71,9.67,9.69,246851.9838441435,3.709,3.7128,3.6975,3.7052,246851.9838
2008-09-16 13:15:00,9.69,9.7,9.67,9.67,249703.0173437872,3.7052,3.709,3.6975,3.6975,249703.0173
2008-09-16 13:20:00,9.67,9.68,9.66,9.67,236398.19434545023,3.6975,3.7014,3.6937,3.6975,236398.1943
2008-09-16 13:25:00,9.67,9.69,9.67,9.68,295081.9672131148,3.6975,3.7052,3.6975,3.7014,295081.9672
2008-09-16 13:30:00,9.68,9.69,9.66,9.68,569018.7693038727,3.7014,3.7052,3.6937,3.7014,569018.7693
2008-09-16 13:35:00,9.68,9.69,9.66,9.67,303635.0677120456,3.7014,3.7052,3.6937,3.6975,303635.0677
2008-09-16 13:40:00,9.67,9.67,9.63,9.63,164884.77072938942,3.6975,3.6975,3.6822,3.6822,164884.7707
2008-09-16 13:45:00,9.63,9.64,9.6,9.61,171774.76835352817,3.6822,3.6861,3.6708,3.6746,171774.7684
2008-09-16 13:50:00,9.61,9.64,9.6,9.64,161320.9788548349,3.6746,3.6861,3.6708,3.6861,161320.9789
2008-09-16 13:55:00,9.64,9.65,9.6,9.61,128058.92135899264,3.6861,3.6899,3.6708,3.6746,128058.9214
2008-09-16 14:00:00,9.6,9.61,9.59,9.59,66286.52886671419,3.6708,3.6746,3.6669,3.6669,66286.5289
2008-09-16 14:05:00,9.59,9.6,9.58,9.6,260156.8068424804,3.6669,3.6708,3.6631,3.6708,260156.8068
2008-09-16 14:10:00,9.59,9.59,9.47,9.49,725588.0256593016,3.6669,3.6669,3.6211,3.6287,725588.0257
2008-09-16 14:15:00,9.49,9.65,9.48,9.48,1202423.378474697,3.6287,3.6899,3.6249,3.6249,1202423.3785
2008-09-16 14:20:00,9.48,9.5,9.47,9.5,512948.4438108815,3.6249,3.6325,3.6211,3.6325,512948.4438
2008-09-16 14:25:00,9.5,9.6,9.5,9.53,701354.2409123307,3.6325,3.6708,3.6325,3.644,701354.2409
2008-09-16 14:30:00,9.53,9.64,9.5,9.5,498693.27631266334,3.644,3.6861,3.6325,3.6325,498693.2763
2008-09-16 14:35:00,9.51,9.64,9.48,9.62,933475.8850083156,3.6364,3.6861,3.6249,3.6784,933475.885
2008-09-16 14:40:00,9.62,9.65,9.57,9.6,760275.5999049656,3.6784,3.6899,3.6593,3.6708,760275.5999
2008-09-16 14:45:00,9.6,9.68,9.6,9.65,530292.2309337135,3.6708,3.7014,3.6708,3.6899,530292.2309
2008-09-16 14:50:00,9.65,9.69,9.61,9.68,804466.6191494417,3.6899,3.7052,3.6746,3.7014,804466.6191
2008-09-16 14:55:00,9.68,9.71,9.67,9.69,795675.9325255405,3.7014,3.7128,3.6975,3.7052,795675.9325
2008-09-16 15:00:00,9.68,9.68,9.63,9.64,232359.2302209551,3.7014,3.7014,3.6822,3.6861,232359.2302
2008-09-16 15:05:00,9.64,9.71,9.64,9.69,510572.5825611784,3.6861,3.7128,3.6861,3.7052,510572.5826
2008-09-16 15:10:00,9.69,9.7,9.65,9.7,368733.6659539083,3.7052,3.709,3.6899,3.709,368733.666
2008-09-16 15:15:00,9.7,9.71,9.69,9.69,669992.8724162509,3.709,3.7128,3.7052,3.7052,669992.8724
2008-09-16 15:20:00,9.69,9.69,9.63,9.64,549774.2931812783,3.7052,3.7052,3.6822,3.6861,549774.2932
2008-09-16 15:25:00,9.64,9.65,9.58,9.59,521026.3720598717,3.6861,3.6899,3.6631,3.6669,521026.3721
2008-09-16 15:30:00,9.59,9.6,9.55,9.55,442385.36469470186,3.6669,3.6708,3.6516,3.6516,442385.3647
2008-09-16 15:35:00,9.56,9.63,9.56,9.61,686386.3150392018,3.6555,3.6822,3.6555,3.6746,686386.315
2008-09-16 15:40:00,9.61,9.62,9.55,9.59,556901.8769303872,3.6746,3.6784,3.6516,3.6669,556901.8769
2008-09-16 15:45:00,9.59,9.6,9.55,9.58,529817.0586837729,3.6669,3.6708,3.6516,3.6631,529817.0587
2008-09-16 15:50:00,9.58,9.66,9.57,9.57,1278450.9384651936,3.6631,3.6937,3.6593,3.6593,1278450.9385
2008-09-16 15:55:00,9.57,9.59,9.55,9.59,1414587.7880731763,3.6593,3.6669,3.6516,3.6669,1414587.7881
2008-09-17 09:30:00,9.44,9.49,9.39,9.46,636018.0565454977,3.6096,3.6287,3.5905,3.6172,636018.0565
2008-09-17 09:35:00,9.46,9.46,9.41,9.42,352577.8094559278,3.6172,3.6172,3.5981,3.6019,352577.8095
2008-09-17 09:40:00,9.42,9.49,9.39,9.39,769303.8726538371,3.6019,3.6287,3.5905,3.5905,769303.8727
2008-09-17 09:45:00,9.39,9.46,9.38,9.43,605131.8602993585,3.5905,3.6172,3.5866,3.6058,605131.8603
2008-09-17 09:50:00,9.43,9.47,9.4,9.46,429080.5416963649,3.6058,3.6211,3.5943,3.6172,429080.5417
2008-09-17 09:55:00,9.46,9.46,9.39,9.41,407460.2043240675,3.6172,3.6172,3.5905,3.5981,407460.2043
2008-09-17 10:00:00,9.41,9.44,9.39,9.4,503920.17106201,3.5981,3.6096,3.5905,3.5943,503920.1711
2008-09-17 10:05:00,9.4,9.41,9.33,9.36,723687.3366595391,3.5943,3.5981,3.5675,3.579,723687.3367
2008-09-17 10:10:00,9.36,9.38,9.31,9.33,546448.087431694,3.579,3.5866,3.5599,3.5675,546448.0874
2008-09-17 10:15:00,9.33,9.37,9.3,9.33,383939.1779520076,3.5675,3.5828,3.5561,3.5675,383939.178
2008-09-17 10:20:00,9.33,9.33,9.29,9.29,325968.163459254,3.5675,3.5675,3.5522,3.5522,325968.1635
2008-09-17 10:25:00,9.29,9.32,9.28,9.31,335709.19458303635,3.5522,3.5637,3.5484,3.5599,335709.1946
2008-09-17 10:30:00,9.31,9.33,9.26,9.29,374198.1468282252,3.5599,3.5675,3.5408,3.5522,374198.1468
2008-09-17 10:35:00,9.29,9.31,9.26,9.28,489665.0035637919,3.5522,3.5599,3.5408,3.5484,489665.0036
2008-09-17 10:40:00,9.28,9.29,9.26,9.29,379425.0415775719,3.5484,3.5522,3.5408,3.5522,379425.0416
2008-09-17 10:45:00,9.29,9.33,9.28,9.3,500356.37918745546,3.5522,3.5675,3.5484,3.5561,500356.3792
2008-09-17 10:50:00,9.3,9.31,9.28,9.31,351389.87883107626,3.5561,3.5599,3.5484,3.5599,351389.8788
2008-09-17 10:55:00,9.31,9.33,9.29,9.32,229745.78284628177,3.5599,3.5675,3.5522,3.5637,229745.7828
2008-09-17 11:00:00,9.32,9.36,9.32,9.33,1128771.6797339036,3.5637,3.579,3.5637,3.5675,1128771.6797
2008-09-17 11:05:00,9.33,9.36,9.32,9.33,406509.8598241863,3.5675,3.579,3.5637,3.5675,406509.8598
2008-09-17 11:10:00,9.33,9.35,9.31,9.31,468519.838441435,3.5675,3.5752,3.5599,3.5599,468519.8384
2008-09-17 11:15:00,9.31,9.37,9.31,9.34,483962.93656450463,3.5599,3.5828,3.5599,3.5713,483962.9366
2008-09-17 11:20:00,9.34,9.39,9.34,9.38,364457.1157044429,3.5713,3.5905,3.5713,3.5866,364457.1157
2008-09-17 11:25:00,9.38,9.38,9.31,9.35,535994.2979330007,3.5866,3.5866,3.5599,3.5752,535994.2979
2008-09-17 11:30:00,9.35,9.39,9.33,9.37,865051.0810168686,3.5752,3.5905,3.5675,3.5828,865051.081
2008-09-17 11:35:00,9.37,9.41,9.37,9.41,481349.4891898313,3.5828,3.5981,3.5828,3.5981,481349.4892
2008-09-17 11:40:00,9.41,9.44,9.39,9.44,438583.986695177,3.5981,3.6096,3.5905,3.6096,438583.9867
2008-09-17 11:45:00,9.44,9.48,9.42,9.42,691850.7959135186,3.6096,3.6249,3.6019,3.6019,691850.7959
2008-09-17 11:50:00,9.42,9.43,9.4,9.42,459491.56569256354,3.6019,3.6058,3.5943,3.6019,459491.5657
2008-09-17 11:55:00,9.41,9.44,9.39,9.4,353765.7400807793,3.5981,3.6096,3.5905,3.5943,353765.7401
2008-09-17 12:00:00,9.39,9.39,9.36,9.36,459016.39344262297,3.5905,3.5905,3.579,3.579,459016.3934
2008-09-17 12:05:00,9.36,9.4,9.35,9.39,394868.1397006415,3.579,3.5943,3.5752,3.5905,394868.1397
2008-09-17 12:10:00,9.39,9.44,9.39,9.41,344499.88120693754,3.5905,3.6096,3.5905,3.5981,344499.8812
2008-09-17 12:15:00,9.42,9.44,9.36,9.38,393442.62295081967,3.6019,3.6096,3.579,3.5866,393442.623
2008-09-17 12:20:00,9.38,9.38,9.36,9.36,460679.4963174151,3.5866,3.5866,3.579,3.579,460679.4963
2008-09-17 12:25:00,9.36,9.37,9.35,9.36,426704.680446662,3.579,3.5828,3.5752,3.579,426704.6804
2008-09-17 12:30:00,9.36,9.39,9.35,9.38,572820.1473033975,3.579,3.5905,3.5752,3.5866,572820.1473
2008-09-17 12:35:00,9.38,9.39,9.34,9.36,406272.273699216,3.5866,3.5905,3.5713,3.579,406272.2737
2008-09-17 12:40:00,9.35,9.4,9.34,9.38,319553.3380850558,3.5752,3.5943,3.5713,3.5866,319553.3381
2008-09-17 12:45:00,9.38,9.39,9.35,9.37,342124.0199572345,3.5866,3.5905,3.5752,3.5828,342124.02
2008-09-17 12:50:00,9.37,9.37,9.34,9.34,174863.38797814207,3.5828,3.5828,3.5713,3.5713,174863.388
2008-09-17 12:55:00,9.35,9.37,9.32,9.32,197671.65597529104,3.5752,3.5828,3.5637,3.5637,197671.656
2008-09-17 13:00:00,9.32,9.39,9.32,9.39,246614.3977191732,3.5637,3.5905,3.5637,3.5905,246614.3977
2008-09-17 13:05:00,9.39,9.39,9.34,9.35,332382.9888334521,3.5905,3.5905,3.5713,3.5752,332382.9888
2008-09-17 13:10:00,9.35,9.36,9.29,9.3,600380.1377999525,3.5752,3.579,3.5522,3.5561,600380.1378
2008-09-17 13:15:00,9.3,9.31,9.27,9.28,243763.3642195296,3.5561,3.5599,3.5446,3.5484,243763.3642
2008-09-17 13:20:00,9.28,9.31,9.27,9.29,359230.22095509624,3.5484,3.5599,3.5446,3.5522,359230.221
2008-09-17 13:25:00,9.29,9.3,9.25,9.25,341411.2615823236,3.5522,3.5561,3.5369,3.5369,341411.2616
2008-09-17 13:30:00,9.25,9.26,9.19,9.19,791636.9684010454,3.5369,3.5408,3.514,3.514,791636.9684
2008-09-17 13:35:00,9.19,9.21,9.16,9.19,709907.3414112616,3.514,3.5216,3.5025,3.514,709907.3414
2008-09-17 13:40:00,9.19,9.22,9.19,9.2,627464.956046567,3.514,3.5255,3.514,3.5178,627464.956
2008-09-17 13:45:00,9.2,9.22,9.18,9.18,339748.15870753146,3.5178,3.5255,3.5102,3.5102,339748.1587
2008-09-17 13:50:00,9.18,9.26,9.18,9.25,544072.2261819909,3.5102,3.5408,3.5102,3.5369,544072.2262
2008-09-17 13:55:00,9.25,9.3,9.24,9.24,366832.9769541459,3.5369,3.5561,3.5331,3.5331,366832.977
2008-09-17 14:00:00,9.25,9.31,9.25,9.31,408410.5488239487,3.5369,3.5599,3.5369,3.5599,408410.5488
2008-09-17 14:05:00,9.31,9.34,9.29,9.32,665478.7360418151,3.5599,3.5713,3.5522,3.5637,665478.736
2008-09-17 14:10:00,9.32,9.33,9.29,9.3,484913.2810643858,3.5637,3.5675,3.5522,3.5561,484913.2811
2008-09-17 14:15:00,9.3,9.34,9.27,9.33,615110.4775481112,3.5561,3.5713,3.5446,3.5675,615110.4775
2008-09-17 14:20:00,9.33,9.37,9.31,9.35,539558.0898075552,3.5675,3.5828,3.5599,3.5752,539558.0898
2008-09-17 14:25:00,9.35,9.4,9.32,9.39,548586.3625564267,3.5752,3.5943,3.5637,3.5905,548586.3626
2008-09-17 14:30:00,9.39,9.42,9.37,9.42,389166.0727013543,3.5905,3.6019,3.5828,3.6019,389166.0727
2008-09-17 14:35:00,9.42,9.43,9.38,9.41,372297.4578284628,3.6019,3.6058,3.5866,3.5981,372297.4578
2008-09-17 14:40:00,9.41,9.45,9.4,9.43,489427.4174388216,3.5981,3.6134,3.5943,3.6058,489427.4174
2008-09-17 14:45:00,9.43,9.47,9.42,9.43,522214.3026847232,3.6058,3.6211,3.6019,3.6058,522214.3027
2008-09-17 14:50:00,9.44,9.47,9.42,9.47,1012116.8923734854,3.6096,3.6211,3.6019,3.6211,1012116.8924
2008-09-17 14:55:00,9.47,9.49,9.44,9.49,545497.7429318128,3.6211,3.6287,3.6096,3.6287,545497.7429
2008-09-17 15:00:00,9.49,9.55,9.46,9.54,698265.6212877168,3.6287,3.6516,3.6172,3.6478,698265.6213
2008-09-17 15:05:00,9.54,9.59,9.54,9.56,1039914.4689950108,3.6478,3.6669,3.6478,3.6555,1039914.469
2008-09-17 15:10:00,9.56,9.62,9.55,9.58,918270.3730102164,3.6555,3.6784,3.6516,3.6631,918270.373
2008-09-17 15:15:00,9.58,9.6,9.54,9.56,715371.8222855786,3.6631,3.6708,3.6478,3.6555,715371.8223
2008-09-17 15:20:00,9.56,9.56,9.5,9.53,882632.454264671,3.6555,3.6555,3.6325,3.644,882632.4543
2008-09-17 15:25:00,9.53,9.59,9.52,9.58,798289.3799002138,3.644,3.6669,3.6402,3.6631,798289.3799
2008-09-17 15:30:00,9.58,9.58,9.52,9.55,729151.817533856,3.6631,3.6631,3.6402,3.6516,729151.8175
2008-09-17 15:35:00,9.55,9.55,9.44,9.46,656450.4632929437,3.6516,3.6516,3.6096,3.6172,656450.4633
2008-09-17 15:40:00,9.46,9.51,9.44,9.45,900926.5858873844,3.6172,3.6364,3.6096,3.6134,900926.5859
2008-09-17 15:45:00,9.45,9.45,9.41,9.41,642195.2957947257,3.6134,3.6134,3.5981,3.5981,642195.2958
2008-09-17 15:50:00,9.41,9.41,9.29,9.3,1360418.1515799477,3.5981,3.5981,3.5522,3.5561,1360418.1516
2008-09-17 15:55:00,9.3,9.31,9.23,9.24,2208600.617723925,3.5561,3.5599,3.5293,3.5331,2208600.6177
2008-09-18 09:30:00,9.58,9.6,9.47,9.49,1053456.8781183178,3.6631,3.6708,3.6211,3.6287,1053456.8781
2008-09-18 09:35:00,9.49,9.55,9.48,9.49,411499.1684485626,3.6287,3.6516,3.6249,3.6287,411499.1684
2008-09-18 09:40:00,9.49,9.5,9.39,9.39,523402.2333095747,3.6287,3.6325,3.5905,3.5905,523402.2333
2008-09-18 09:45:00,9.39,9.41,9.34,9.39,1158707.5314801617,3.5905,3.5981,3.5713,3.5905,1158707.5315
2008-09-18 09:50:00,9.39,9.48,9.37,9.47,967688.287004039,3.5905,3.6249,3.5828,3.6211,967688.287
2008-09-18 09:55:00,9.47,9.52,9.45,9.52,709194.5830363507,3.6211,3.6402,3.6134,3.6402,709194.583
2008-09-18 10:00:00,9.51,9.57,9.51,9.52,1132810.6438583988,3.6364,3.6593,3.6364,3.6402,1132810.6439
2008-09-18 10:05:00,9.52,9.53,9.42,9.42,1057495.842242813,3.6402,3.644,3.6019,3.6019,1057495.8422
2008-09-18 10:10:00,9.42,9.42,9.3,9.31,1160608.220479924,3.6019,3.6019,3.5561,3.5599,1160608.2205
2008-09-18 10:15:00,9.31,9.33,9.29,9.33,608933.2382988833,3.5599,3.5675,3.5522,3.5675,608933.2383
2008-09-18 10:20:00,9.33,9.34,9.24,9.31,969113.8037538608,3.5675,3.5713,3.5331,3.5599,969113.8038
2008-09-18 10:25:00,9.31,9.35,9.3,9.33,398194.3454502257,3.5599,3.5752,3.5561,3.5675,398194.3455
2008-09-18 10:30:00,9.34,9.34,9.31,9.33,361843.6683297696,3.5713,3.5713,3.5599,3.5675,361843.6683
2008-09-18 10:35:00,9.33,9.34,9.29,9.29,614397.7191732003,3.5675,3.5713,3.5522,3.5522,614397.7192
2008-09-18 10:40:00,9.29,9.33,9.18,9.2,740793.5376574008,3.5522,3.5675,3.5102,3.5178,740793.5377
2008-09-18 10:45:00,9.2,9.27,9.18,9.27,495842.2428130197,3.5178,3.5446,3.5102,3.5446,495842.2428
2008-09-18 10:50:00,9.26,9.3,9.25,9.29,484200.5226894749,3.5408,3.5561,3.5369,3.5522,484200.5227
2008-09-18 10:55:00,9.29,9.29,9.22,9.24,523164.6471846044,3.5522,3.5522,3.5255,3.5331,523164.6472
2008-09-18 11:00:00,9.26,9.34,9.26,9.31,673319.0781658351,3.5408,3.5713,3.5408,3.5599,673319.0782
2008-09-18 11:05:00,9.32,9.33,9.29,9.32,493228.7954383464,3.5637,3.5675,3.5522,3.5637,493228.7954
2008-09-18 11:10:00,9.32,9.33,9.29,9.3,309812.3069612735,3.5637,3.5675,3.5522,3.5561,309812.307
2008-09-18 11:15:00,9.3,9.3,9.24,9.25,657875.9800427655,3.5561,3.5561,3.5331,3.5369,657875.98
2008-09-18 11:20:00,9.24,9.29,9.23,9.26,254454.73984319315,3.5331,3.5522,3.5293,3.5408,254454.7398
2008-09-18 11:25:00,9.26,9.3,9.23,9.29,255167.49821810407,3.5408,3.5561,3.5293,3.5522,255167.4982
2008-09-18 11:30:00,9.3,9.31,9.29,9.29,338322.6419577097,3.5561,3.5599,3.5522,3.5522,338322.642
2008-09-18 11:35:00,9.29,9.29,9.23,9.26,432169.1613209789,3.5522,3.5522,3.5293,3.5408,432169.1613
2008-09-18 11:40:00,9.26,9.26,9.19,9.21,415300.5464480874,3.5408,3.5408,3.514,3.5216,415300.5464
2008-09-18 11:45:00,9.21,9.21,9.16,9.18,407935.3765740081,3.5216,3.5216,3.5025,3.5102,407935.3766
2008-09-18 11:50:00,9.18,9.18,9.13,9.15,504632.9294369209,3.5102,3.5102,3.491,3.4987,504632.9294
2008-09-18 11:55:00,9.15,9.25,9.15,9.24,595153.2430506059,3.4987,3.5369,3.4987,3.5331,595153.2431
2008-09-18 12:00:00,9.23,9.24,9.18,9.19,337609.8835827988,3.5293,3.5331,3.5102,3.514,337609.8836
2008-09-18 12:05:00,9.19,9.24,9.18,9.23,584224.281301972,3.514,3.5331,3.5102,3.5293,584224.2813
2008-09-18 12:10:00,9.23,9.28,9.22,9.26,343311.950582086,3.5293,3.5484,3.5255,3.5408,343311.9506
2008-09-18 12:15:00,9.26,9.29,9.24,9.25,241387.50296982657,3.5408,3.5522,3.5331,3.5369,241387.503
2008-09-18 12:20:00,9.25,9.26,9.23,9.24,234735.0914706581,3.5369,3.5408,3.5293,3.5331,234735.0915
2008-09-18 12:25:00,9.24,9.25,9.19,9.21,298408.17296269897,3.5331,3.5369,3.514,3.5216,298408.173
2008-09-18 12:30:00,9.21,9.21,9.16,9.18,319315.7519600856,3.5216,3.5216,3.5025,3.5102,319315.752
2008-09-18 12:35:00,9.18,9.19,9.14,9.16,279163.69684010453,3.5102,3.514,3.4949,3.5025,279163.6968
2008-09-18 12:40:00,9.16,9.23,9.16,9.21,338322.6419577097,3.5025,3.5293,3.5025,3.5216,338322.642
2008-09-18 12:45:00,9.21,9.22,9.14,9.18,445949.1565692564,3.5216,3.5255,3.4949,3.5102,445949.1566
2008-09-18 12:50:00,9.19,9.23,9.15,9.23,543597.0539320504,3.514,3.5293,3.4987,3.5293,543597.0539
2008-09-18 12:55:00,9.23,9.23,9.15,9.17,314326.4433357092,3.5293,3.5293,3.4987,3.5063,314326.4433
2008-09-18 13:00:00,9.17,9.22,9.17,9.2,354240.9123307199,3.5063,3.5255,3.5063,3.5178,354240.9123
2008-09-18 13:05:00,9.21,9.28,9.2,9.28,695889.7600380138,3.5216,3.5484,3.5178,3.5484,695889.76
2008-09-18 13:10:00,9.28,9.33,9.27,9.33,581848.420052269,3.5484,3.5675,3.5446,3.5675,581848.4201
2008-09-18 13:15:00,9.33,9.38,9.29,9.31,614872.8914231409,3.5675,3.5866,3.5522,3.5599,614872.8914
2008-09-18 13:20:00,9.31,9.36,9.29,9.3,413162.27132335474,3.5599,3.579,3.5522,3.5561,413162.2713
2008-09-18 13:25:00,9.3,9.32,9.25,9.31,393680.20907579,3.5561,3.5637,3.5369,3.5599,393680.2091
2008-09-18 13:30:00,9.31,9.37,9.3,9.33,502494.65431218816,3.5599,3.5828,3.5561,3.5675,502494.6543
2008-09-18 13:35:00,9.33,9.35,9.29,9.32,573532.9056783085,3.5675,3.5752,3.5522,3.5637,573532.9057
2008-09-18 13:40:00,9.32,9.36,9.28,9.29,529341.8864338322,3.5637,3.579,3.5484,3.5522,529341.8864
2008-09-18 13:45:00,9.29,9.31,9.28,9.31,285578.5222143027,3.5522,3.5599,3.5484,3.5599,285578.5222
2008-09-18 13:50:00,9.31,9.33,9.3,9.33,637443.5732953196,3.5599,3.5675,3.5561,3.5675,637443.5733
2008-09-18 13:55:00,9.33,9.37,9.32,9.33,325255.4050843431,3.5675,3.5828,3.5637,3.5675,325255.4051
2008-09-18 14:00:00,9.32,9.34,9.26,9.27,502494.65431218816,3.5637,3.5713,3.5408,3.5446,502494.6543
2008-09-18 14:05:00,9.26,9.32,9.26,9.31,605844.6186742694,3.5408,3.5637,3.5408,3.5599,605844.6187
2008-09-18 14:10:00,9.32,9.37,9.31,9.32,406509.8598241863,3.5637,3.5828,3.5599,3.5637,406509.8598
2008-09-18 14:15:00,9.32,9.35,9.29,9.33,775481.1119030649,3.5637,3.5752,3.5522,3.5675,775481.1119
2008-09-18 14:20:00,9.33,9.39,9.33,9.39,764314.5640294607,3.5675,3.5905,3.5675,3.5905,764314.564
2008-09-18 14:25:00,9.39,9.41,9.39,9.4,430743.64457115706,3.5905,3.5981,3.5905,3.5943,430743.6446
2008-09-18 14:30:00,9.4,9.45,9.4,9.41,703254.9299120931,3.5943,3.6134,3.5943,3.5981,703254.9299
2008-09-18 14:35:00,9.41,9.44,9.36,9.37,625564.2670468044,3.5981,3.6096,3.579,3.5828,625564.267
2008-09-18 14:40:00,9.37,9.43,9.37,9.4,584699.4535519126,3.5828,3.6058,3.5828,3.5943,584699.4536
2008-09-18 14:45:00,9.4,9.45,9.38,9.45,464480.8743169399,3.5943,3.6134,3.5866,3.6134,464480.8743
2008-09-18 14:50:00,9.45,9.45,9.37,9.38,442147.7785697315,3.6134,3.6134,3.5828,3.5866,442147.7786
2008-09-18 14:55:00,9.37,9.41,9.34,9.38,546210.5013067237,3.5828,3.5981,3.5713,3.5866,546210.5013
2008-09-18 15:00:00,9.38,9.49,9.37,9.49,419339.5105725826,3.5866,3.6287,3.5828,3.6287,419339.5106
2008-09-18 15:05:00,9.49,9.53,9.43,9.5,929674.5070087909,3.6287,3.644,3.6058,3.6325,929674.507
2008-09-18 15:10:00,9.5,9.65,9.5,9.64,1322879.5438346402,3.6325,3.6899,3.6325,3.6861,1322879.5438
2008-09-18 15:15:00,9.63,9.65,9.56,9.58,989546.2105013068,3.6822,3.6899,3.6555,3.6631,989546.2105
2008-09-18 15:20:00,9.6,9.63,9.58,9.63,829888.334521264,3.6708,3.6822,3.6631,3.6822,829888.3345
2008-09-18 15:25:00,9.63,9.66,9.59,9.62,682109.7647897362,3.6822,3.6937,3.6669,3.6784,682109.7648
2008-09-18 15:30:00,9.62,9.66,9.6,9.65,820384.8895224519,3.6784,3.6937,3.6708,3.6899,820384.8895
2008-09-18 15:35:00,9.65,9.69,9.63,9.66,1070563.0791161796,3.6899,3.7052,3.6822,3.6937,1070563.0791
2008-09-18 15:40:00,9.66,9.81,9.65,9.81,1364932.2879543835,3.6937,3.7511,3.6899,3.7511,1364932.288
2008-09-18 15:45:00,9.82,9.84,9.77,9.79,1315039.2017106202,3.7549,3.7625,3.7358,3.7434,1315039.2017
2008-09-18 15:50:00,9.79,9.82,9.78,9.78,1383226.4195770968,3.7434,3.7549,3.7396,3.7396,1383226.4196
2008-09-18 15:55:00,9.78,9.79,9.62,9.68,2672368.733665954,3.7396,3.7434,3.6784,3.7014,2672368.7337
2008-09-19 09:30:00,10.05,10.05,9.47,9.9,10680446.661914945,3.8428,3.8428,3.6211,3.7855,10680446.6619
2008-09-19 09:35:00,9.9,10.02,9.83,9.94,1260156.8068424803,3.7855,3.8314,3.7587,3.8008,1260156.8068
2008-09-19 09:40:00,9.94,9.94,9.83,9.83,585174.6258018531,3.8008,3.8008,3.7587,3.7587,585174.6258
2008-09-19 09:45:00,9.83,9.92,9.78,9.83,633404.6091708244,3.7587,3.7931,3.7396,3.7587,633404.6092
2008-09-19 09:50:00,9.83,9.85,9.78,9.81,529341.8864338322,3.7587,3.7664,3.7396,3.7511,529341.8864
2008-09-19 09:55:00,9.81,9.91,9.81,9.88,730814.9204086482,3.7511,3.7893,3.7511,3.7778,730814.9204
2008-09-19 10:00:00,9.88,9.9,9.83,9.87,666191.494416726,3.7778,3.7855,3.7587,3.774,666191.4944
2008-09-19 10:05:00,9.87,9.92,9.85,9.88,863863.1503920171,3.774,3.7931,3.7664,3.7778,863863.1504
2008-09-19 10:10:00,9.87,9.92,9.87,9.9,391541.93395105726,3.774,3.7931,3.774,3.7855,391541.934
2008-09-19 10:15:00,9.9,9.99,9.86,9.98,517937.7524352578,3.7855,3.8199,3.7702,3.8161,517937.7524
2008-09-19 10:20:00,9.98,9.98,9.88,9.88,438108.8144452364,3.8161,3.8161,3.7778,3.7778,438108.8144
2008-09-19 10:25:00,9.88,9.89,9.79,9.83,462817.7714421478,3.7778,3.7817,3.7434,3.7587,462817.7714
2008-09-19 10:30:00,9.82,9.87,9.79,9.87,491090.5203136137,3.7549,3.774,3.7434,3.774,491090.5203
2008-09-19 10:35:00,9.87,9.9,9.77,9.78,726538.3701591827,3.774,3.7855,3.7358,3.7396,726538.3702
2008-09-19 10:40:00,9.78,9.81,9.75,9.79,397006.4148253742,3.7396,3.7511,3.7281,3.7434,397006.4148
2008-09-19 10:45:00,9.79,9.83,9.77,9.79,722499.4060346875,3.7434,3.7587,3.7358,3.7434,722499.406
2008-09-19 10:50:00,9.79,9.81,9.77,9.79,302209.5509622238,3.7434,3.7511,3.7358,3.7434,302209.551
2008-09-19 10:55:00,9.79,9.81,9.79,9.81,806367.3081492041,3.7434,3.7511,3.7434,3.7511,806367.3081
2008-09-19 11:00:00,9.81,9.91,9.81,9.9,605369.4464243288,3.7511,3.7893,3.7511,3.7855,605369.4464
2008-09-19 11:05:00,9.9,9.9,9.84,9.87,912805.8921358992,3.7855,3.7855,3.7625,3.774,912805.8921
2008-09-19 11:10:00,9.87,9.87,9.83,9.85,461392.254692326,3.774,3.774,3.7587,3.7664,461392.2547
2008-09-19 11:15:00,9.85,9.9,9.84,9.89,521976.71655975294,3.7664,3.7855,3.7625,3.7817,521976.7166
2008-09-19 11:20:00,9.89,9.9,9.84,9.84,406272.273699216,3.7817,3.7855,3.7625,3.7625,406272.2737
2008-09-19 11:25:00,9.84,9.86,9.82,9.82,869565.2173913043,3.7625,3.7702,3.7549,3.7549,869565.2174
2008-09-19 11:30:00,9.83,9.86,9.81,9.85,340698.5032074127,3.7587,3.7702,3.7511,3.7664,340698.5032
2008-09-19 11:35:00,9.85,9.9,9.83,9.84,492991.2093133761,3.7664,3.7855,3.7587,3.7625,492991.2093
2008-09-19 11:40:00,9.84,9.9,9.84,9.88,300784.034212402,3.7625,3.7855,3.7625,3.7778,300784.0342
2008-09-19 11:45:00,9.89,9.93,9.87,9.88,377049.1803278689,3.7817,3.7969,3.774,3.7778,377049.1803
2008-09-19 11:50:00,9.87,9.9,9.87,9.9,241625.0890947969,3.774,3.7855,3.774,3.7855,241625.0891
2008-09-19 11:55:00,9.9,9.9,9.88,9.89,320503.682584937,3.7855,3.7855,3.7778,3.7817,320503.6826
2008-09-19 12:00:00,9.89,9.9,9.87,9.87,205036.8258493704,3.7817,3.7855,3.774,3.774,205036.8258
2008-09-19 12:05:00,9.87,9.89,9.86,9.88,302684.7232121644,3.774,3.7817,3.7702,3.7778,302684.7232
2008-09-19 12:10:00,9.88,9.88,9.84,9.84,567355.6664290805,3.7778,3.7778,3.7625,3.7625,567355.6664
2008-09-19 12:15:00,9.84,9.85,9.82,9.83,250415.77571869805,3.7625,3.7664,3.7549,3.7587,250415.7757
2008-09-19 12:20:00,9.83,9.86,9.83,9.86,344975.0534568781,3.7587,3.7702,3.7587,3.7702,344975.0535
2008-09-19 12:25:00,9.86,9.89,9.86,9.88,232834.4024708957,3.7702,3.7817,3.7702,3.7778,232834.4025
2008-09-19 12:30:00,9.88,9.9,9.87,9.87,361130.90995485865,3.7778,3.7855,3.774,3.774,361130.91
2008-09-19 12:35:00,9.88,9.9,9.87,9.89,369446.4243288192,3.7778,3.7855,3.774,3.7817,369446.4243
2008-09-19 12:40:00,9.89,9.89,9.86,9.86,404846.7569493942,3.7817,3.7817,3.7702,3.7702,404846.7569
2008-09-19 12:45:00,9.86,9.87,9.84,9.84,174388.21572820147,3.7702,3.774,3.7625,3.7625,174388.2157
2008-09-19 12:50:00,9.84,9.84,9.82,9.83,208363.03159895464,3.7625,3.7625,3.7549,3.7587,208363.0316
2008-09-19 12:55:00,9.83,9.84,9.82,9.82,119743.40698503208,3.7587,3.7625,3.7549,3.7549,119743.407
2008-09-19 13:00:00,9.82,9.82,9.79,9.79,177476.8353528154,3.7549,3.7549,3.7434,3.7434,177476.8354
2008-09-19 13:05:00,9.8,9.82,9.79,9.81,304110.23996198626,3.7472,3.7549,3.7434,3.7511,304110.24
2008-09-19 13:10:00,9.81,9.83,9.81,9.81,201948.2062247565,3.7511,3.7587,3.7511,3.7511,201948.2062
2008-09-19 13:15:00,9.82,9.82,9.78,9.8,274174.3882157282,3.7549,3.7549,3.7396,3.7472,274174.3882
2008-09-19 13:20:00,9.8,9.84,9.79,9.82,593252.5540508435,3.7472,3.7625,3.7434,3.7549,593252.5541
2008-09-19 13:25:00,9.82,9.84,9.82,9.82,229270.6105963412,3.7549,3.7625,3.7549,3.7549,229270.6106
2008-09-19 13:30:00,9.82,9.82,9.78,9.79,234972.67759562843,3.7549,3.7549,3.7396,3.7434,234972.6776
2008-09-19 13:35:00,9.79,9.87,9.78,9.82,1036825.8493703968,3.7434,3.774,3.7396,3.7549,1036825.8494
2008-09-19 13:40:00,9.82,9.82,9.75,9.76,278926.11071513424,3.7549,3.7549,3.7281,3.7319,278926.1107
2008-09-19 13:45:00,9.75,9.77,9.72,9.75,278688.524590164,3.7281,3.7358,3.7166,3.7281,278688.5246
2008-09-19 13:50:00,9.75,9.76,9.69,9.71,507246.37681159424,3.7281,3.7319,3.7052,3.7128,507246.3768
2008-09-19 13:55:00,9.71,9.72,9.7,9.7,295081.9672131148,3.7128,3.7166,3.709,3.709,295081.9672
2008-09-19 14:00:00,9.7,9.71,9.68,9.68,294844.38108814444,3.709,3.7128,3.7014,3.7014,294844.3811
2008-09-19 14:05:00,9.68,9.68,9.64,9.66,436445.7115704443,3.7014,3.7014,3.6861,3.6937,436445.7116
2008-09-19 14:10:00,9.66,9.66,9.61,9.61,506058.4461867427,3.6937,3.6937,3.6746,3.6746,506058.4462
2008-09-19 14:15:00,9.61,9.63,9.58,9.58,345687.81183178903,3.6746,3.6822,3.6631,3.6631,345687.8118
2008-09-19 14:20:00,9.58,9.59,9.56,9.58,477785.6973152768,3.6631,3.6669,3.6555,3.6631,477785.6973
2008-09-19 14:25:00,9.58,9.6,9.56,9.59,478498.4556901877,3.6631,3.6708,3.6555,3.6669,478498.4557
2008-09-19 14:30:00,9.6,9.61,9.58,9.58,289855.0724637681,3.6708,3.6746,3.6631,3.6631,289855.0725
2008-09-19 14:35:00,9.58,9.6,9.57,9.59,245664.053219292,3.6631,3.6708,3.6593,3.6669,245664.0532
2008-09-19 14:40:00,9.59,9.66,9.59,9.65,317415.0629603231,3.6669,3.6937,3.6669,3.6899,317415.063
2008-09-19 14:45:00,9.65,9.68,9.64,9.68,434069.8503207413,3.6899,3.7014,3.6861,3.7014,434069.8503
2008-09-19 14:50:00,9.68,9.68,9.65,9.65,557377.0491803279,3.7014,3.7014,3.6899,3.6899,557377.0492
2008-09-19 14:55:00,9.66,9.71,9.64,9.69,430506.0584461868,3.6937,3.7128,3.6861,3.7052,430506.0584
2008-09-19 15:00:00,9.69,9.71,9.65,9.65,310049.89308624377,3.7052,3.7128,3.6899,3.6899,310049.8931
2008-09-19 15:05:00,9.65,9.66,9.6,9.63,547398.4319315752,3.6899,3.6937,3.6708,3.6822,547398.4319
2008-09-19 15:10:00,9.63,9.63,9.57,9.57,644095.9847944881,3.6822,3.6822,3.6593,3.6593,644095.9848
2008-09-19 15:15:00,9.57,9.59,9.53,9.57,658113.5661677358,3.6593,3.6669,3.644,3.6593,658113.5662
2008-09-19 15:20:00,9.57,9.63,9.54,9.63,636730.8149204087,3.6593,3.6822,3.6478,3.6822,636730.8149
2008-09-19 15:25:00,9.63,9.64,9.59,9.61,679733.9035400333,3.6822,3.6861,3.6669,3.6746,679733.9035
2008-09-19 15:30:00,9.61,9.63,9.58,9.61,690187.6930387266,3.6746,3.6822,3.6631,3.6746,690187.693
2008-09-19 15:35:00,9.61,9.63,9.58,9.61,636968.401045379,3.6746,3.6822,3.6631,3.6746,636968.401
2008-09-19 15:40:00,9.61,9.66,9.6,9.66,835115.2292706106,3.6746,3.6937,3.6708,3.6937,835115.2293
2008-09-19 15:45:00,9.65,9.72,9.65,9.67,1152055.1199809932,3.6899,3.7166,3.6899,3.6975,1152055.12
2008-09-19 15:50:00,9.67,9.78,9.67,9.74,1361130.9099548587,3.6975,3.7396,3.6975,3.7243,1361130.91
2008-09-19 15:55:00,9.74,9.76,9.74,9.74,1453314.3264433355,3.7243,3.7319,3.7243,3.7243,1453314.3264
2008-09-22 09:30:00,9.66,9.75,9.62,9.62,588263.2454264672,3.6937,3.7281,3.6784,3.6784,588263.2454
2008-09-22 09:35:00,9.61,9.61,9.54,9.55,361606.0822047992,3.6746,3.6746,3.6478,3.6516,361606.0822
2008-09-22 09:40:00,9.54,9.65,9.54,9.62,420289.8550724638,3.6478,3.6899,3.6478,3.6784,420289.8551
2008-09-22 09:45:00,9.62,9.65,9.56,9.64,254692.32596816347,3.6784,3.6899,3.6555,3.6861,254692.326
2008-09-22 09:50:00,9.64,9.66,9.59,9.63,340460.9170824424,3.6861,3.6937,3.6669,3.6822,340460.9171
2008-09-22 09:55:00,9.63,9.64,9.57,9.57,277263.0078403421,3.6822,3.6861,3.6593,3.6593,277263.0078
2008-09-22 10:00:00,9.58,9.62,9.57,9.59,470420.5274411974,3.6631,3.6784,3.6593,3.6669,470420.5274
2008-09-22 10:05:00,9.6,9.61,9.57,9.59,331432.6443335709,3.6708,3.6746,3.6593,3.6669,331432.6443
2008-09-22 10:10:00,9.59,9.6,9.55,9.55,366357.8047042053,3.6669,3.6708,3.6516,3.6516,366357.8047
2008-09-22 10:15:00,9.55,9.56,9.53,9.53,442385.36469470186,3.6516,3.6555,3.644,3.644,442385.3647
2008-09-22 10:20:00,9.54,9.54,9.52,9.54,446186.7426942267,3.6478,3.6478,3.6402,3.6478,446186.7427
2008-09-22 10:25:00,9.54,9.59,9.54,9.59,449988.1206937515,3.6478,3.6669,3.6478,3.6669,449988.1207
2008-09-22 10:30:00,9.6,9.62,9.58,9.62,211214.06509859825,3.6708,3.6784,3.6631,3.6784,211214.0651
2008-09-22 10:35:00,9.61,9.62,9.57,9.58,389403.65882632456,3.6746,3.6784,3.6593,3.6631,389403.6588
2008-09-22 10:40:00,9.58,9.6,9.56,9.58,349726.77595628414,3.6631,3.6708,3.6555,3.6631,349726.776
2008-09-22 10:45:00,9.58,9.6,9.57,9.6,196721.31147540984,3.6631,3.6708,3.6593,3.6708,196721.3115
2008-09-22 10:50:00,9.6,9.61,9.58,9.61,194583.0363506772,3.6708,3.6746,3.6631,3.6746,194583.0364
2008-09-22 10:55:00,9.61,9.62,9.58,9.58,138275.1247327156,3.6746,3.6784,3.6631,3.6631,138275.1247
2008-09-22 11:00:00,9.58,9.59,9.56,9.58,179852.6966025184,3.6631,3.6669,3.6555,3.6631,179852.6966
2008-09-22 11:05:00,9.57,9.58,9.55,9.55,143739.60560703254,3.6593,3.6631,3.6516,3.6516,143739.6056
2008-09-22 11:10:00,9.55,9.55,9.52,9.52,246376.8115942029,3.6516,3.6516,3.6402,3.6402,246376.8116
2008-09-22 11:15:00,9.52,9.54,9.52,9.53,163696.8401045379,3.6402,3.6478,3.6402,3.644,163696.8401
2008-09-22 11:20:00,9.54,9.55,9.52,9.52,319790.92421002616,3.6478,3.6516,3.6402,3.6402,319790.9242
2008-09-22 11:25:00,9.52,9.55,9.52,9.55,303159.895462105,3.6402,3.6516,3.6402,3.6516,303159.8955
2008-09-22 11:30:00,9.55,9.57,9.54,9.55,204324.0674744595,3.6516,3.6593,3.6478,3.6516,204324.0675
2008-09-22 11:35:00,9.54,9.56,9.53,9.55,215728.201473034,3.6478,3.6555,3.644,3.6516,215728.2015
2008-09-22 11:40:00,9.55,9.55,9.52,9.52,237348.53884533144,3.6516,3.6516,3.6402,3.6402,237348.5388
2008-09-22 11:45:00,9.52,9.54,9.51,9.52,264433.3570919458,3.6402,3.6478,3.6364,3.6402,264433.3571
2008-09-22 11:50:00,9.51,9.54,9.51,9.54,264195.77096697554,3.6364,3.6478,3.6364,3.6478,264195.771
2008-09-22 11:55:00,9.53,9.57,9.53,9.55,389403.65882632456,3.644,3.6593,3.644,3.6516,389403.6588
2008-09-22 12:00:00,9.55,9.58,9.55,9.56,205511.998099311,3.6516,3.6631,3.6516,3.6555,205511.9981
2008-09-22 12:05:00,9.56,9.56,9.55,9.56,293656.45046329295,3.6555,3.6555,3.6516,3.6555,293656.4505
2008-09-22 12:10:00,9.56,9.6,9.55,9.55,401520.55119980994,3.6555,3.6708,3.6516,3.6516,401520.5512
2008-09-22 12:15:00,9.55,9.55,9.53,9.55,144689.95010691375,3.6516,3.6516,3.644,3.6516,144689.9501
2008-09-22 12:20:00,9.55,9.56,9.54,9.54,56545.49774293182,3.6516,3.6555,3.6478,3.6478,56545.4977
2008-09-22 12:25:00,9.54,9.55,9.52,9.53,142789.26110715134,3.6478,3.6516,3.6402,3.644,142789.2611
2008-09-22 12:30:00,9.53,9.56,9.52,9.55,350677.12045616534,3.644,3.6555,3.6402,3.6516,350677.1205
2008-09-22 12:35:00,9.55,9.56,9.54,9.55,110002.3758612497,3.6516,3.6555,3.6478,3.6516,110002.3759
2008-09-22 12:40:00,9.54,9.55,9.54,9.54,28272.74887146591,3.6478,3.6516,3.6478,3.6478,28272.7489
2008-09-22 12:45:00,9.54,9.54,9.54,9.54,62485.15086718936,3.6478,3.6478,3.6478,3.6478,62485.1509
2008-09-22 12:50:00,9.54,9.55,9.53,9.55,157282.01473033975,3.6478,3.6516,3.644,3.6516,157282.0147
2008-09-22 12:55:00,9.54,9.55,9.5,9.5,303635.0677120456,3.6478,3.6516,3.6325,3.6325,303635.0677
2008-09-22 13:00:00,9.5,9.52,9.48,9.49,188880.96935138988,3.6325,3.6402,3.6249,3.6287,188880.9694
2008-09-22 13:05:00,9.49,9.5,9.47,9.5,189356.14160133048,3.6287,3.6325,3.6211,3.6325,189356.1416
2008-09-22 13:10:00,9.5,9.52,9.47,9.47,215965.78759800427,3.6325,3.6402,3.6211,3.6211,215965.7876
2008-09-22 13:15:00,9.47,9.48,9.45,9.47,214302.68472321212,3.6211,3.6249,3.6134,3.6211,214302.6847
2008-09-22 13:20:00,9.46,9.47,9.44,9.47,190306.4861012117,3.6172,3.6211,3.6096,3.6211,190306.4861
2008-09-22 13:25:00,9.47,9.48,9.45,9.45,186505.10810168687,3.6211,3.6249,3.6134,3.6134,186505.1081
2008-09-22 13:30:00,9.46,9.47,9.44,9.44,185792.34972677595,3.6172,3.6211,3.6096,3.6096,185792.3497
2008-09-22 13:35:00,9.45,9.45,9.43,9.44,325255.4050843431,3.6134,3.6134,3.6058,3.6096,325255.4051
2008-09-22 13:40:00,9.44,9.46,9.44,9.45,150392.017106201,3.6096,3.6172,3.6096,3.6134,150392.0171
2008-09-22 13:45:00,9.46,9.48,9.45,9.47,254454.73984319315,3.6172,3.6249,3.6134,3.6211,254454.7398
2008-09-22 13:50:00,9.47,9.5,9.45,9.48,279876.45521501545,3.6211,3.6325,3.6134,3.6249,279876.4552
2008-09-22 13:55:00,9.48,9.49,9.45,9.45,201473.0339748159,3.6249,3.6287,3.6134,3.6134,201473.034
2008-09-22 14:00:00,9.45,9.47,9.45,9.45,246139.2254692326,3.6134,3.6211,3.6134,3.6134,246139.2255
2008-09-22 14:05:00,9.45,9.46,9.42,9.44,296507.48396293656,3.6134,3.6172,3.6019,3.6096,296507.484
2008-09-22 14:10:00,9.44,9.47,9.44,9.46,290567.83083867904,3.6096,3.6211,3.6096,3.6172,290567.8308
2008-09-22 14:15:00,9.47,9.47,9.45,9.47,291755.76146353054,3.6211,3.6211,3.6134,3.6211,291755.7615
2008-09-22 14:20:00,9.47,9.47,9.4,9.4,331907.81658351154,3.6211,3.6211,3.5943,3.5943,331907.8166
2008-09-22 14:25:00,9.41,9.44,9.4,9.41,294369.20883820386,3.5981,3.6096,3.5943,3.5981,294369.2088
2008-09-22 14:30:00,9.4,9.47,9.4,9.43,316464.7184604419,3.5943,3.6211,3.5943,3.6058,316464.7185
2008-09-22 14:35:00,9.43,9.46,9.43,9.44,144214.77785697317,3.6058,3.6172,3.6058,3.6096,144214.7779
2008-09-22 14:40:00,9.43,9.44,9.39,9.42,221667.8545972916,3.6058,3.6096,3.5905,3.6019,221667.8546
2008-09-22 14:45:00,9.42,9.44,9.42,9.43,143977.19173200286,3.6019,3.6096,3.6019,3.6058,143977.1917
2008-09-22 14:50:00,9.43,9.44,9.41,9.41,230696.12734616292,3.6058,3.6096,3.5981,3.5981,230696.1273
2008-09-22 14:55:00,9.42,9.42,9.37,9.39,513898.7883107626,3.6019,3.6019,3.5828,3.5905,513898.7883
2008-09-22 15:00:00,9.39,9.39,9.36,9.37,735804.2290330245,3.5905,3.5905,3.579,3.5828,735804.229
2008-09-22 15:05:00,9.37,9.4,9.37,9.39,399382.2760750773,3.5828,3.5943,3.5828,3.5905,399382.2761
2008-09-22 15:10:00,9.39,9.4,9.37,9.38,444048.467569494,3.5905,3.5943,3.5828,3.5866,444048.4676
2008-09-22 15:15:00,9.38,9.39,9.32,9.32,736992.159657876,3.5866,3.5905,3.5637,3.5637,736992.1597
2008-09-22 15:20:00,9.33,9.35,9.3,9.31,535043.9534331196,3.5675,3.5752,3.5561,3.5599,535043.9534
2008-09-22 15:25:00,9.31,9.32,9.26,9.28,877405.5595153243,3.5599,3.5637,3.5408,3.5484,877405.5595
2008-09-22 15:30:00,9.28,9.28,9.23,9.25,1350914.7065811355,3.5484,3.5484,3.5293,3.5369,1350914.7066
2008-09-22 15:35:00,9.25,9.26,9.22,9.24,1272036.1130909957,3.5369,3.5408,3.5255,3.5331,1272036.1131
2008-09-22 15:40:00,9.24,9.25,9.14,9.15,1592539.795675933,3.5331,3.5369,3.4949,3.4987,1592539.7957
2008-09-22 15:45:00,9.15,9.16,9.1,9.12,1663578.0470420527,3.4987,3.5025,3.4796,3.4872,1663578.047
2008-09-22 15:50:00,9.12,9.17,9.11,9.15,1717034.9251603708,3.4872,3.5063,3.4834,3.4987,1717034.9252
2008-09-22 15:55:00,9.15,9.17,9.1,9.11,2677833.214540271,3.4987,3.5063,3.4796,3.4834,2677833.2145
2008-09-23 09:30:00,9.19,9.2,9.13,9.14,479923.97244000953,3.514,3.5178,3.491,3.4949,479923.9724
2008-09-23 09:35:00,9.14,9.15,9.11,9.12,337372.2974578285,3.4949,3.4987,3.4834,3.4872,337372.2975
2008-09-23 09:40:00,9.11,9.21,9.11,9.17,367308.1492040865,3.4834,3.5216,3.4834,3.5063,367308.1492
2008-09-23 09:45:00,9.16,9.22,9.15,9.21,339510.5725825612,3.5025,3.5255,3.4987,3.5216,339510.5726
2008-09-23 09:50:00,9.21,9.26,9.21,9.22,544309.8123069613,3.5216,3.5408,3.5216,3.5255,544309.8123
2008-09-23 09:55:00,9.23,9.24,9.15,9.17,391541.93395105726,3.5293,3.5331,3.4987,3.5063,391541.934
2008-09-23 10:00:00,9.17,9.18,9.15,9.18,333095.747208363,3.5063,3.5102,3.4987,3.5102,333095.7472
2008-09-23 10:05:00,9.18,9.21,9.15,9.19,347826.0869565217,3.5102,3.5216,3.4987,3.514,347826.087
2008-09-23 10:10:00,9.19,9.25,9.19,9.25,480874.31693989073,3.514,3.5369,3.514,3.5369,480874.3169
2008-09-23 10:15:00,9.25,9.26,9.24,9.26,288429.5557139463,3.5369,3.5408,3.5331,3.5408,288429.5557
2008-09-23 10:20:00,9.26,9.29,9.26,9.27,407460.2043240675,3.5408,3.5522,3.5408,3.5446,407460.2043
2008-09-23 10:25:00,9.27,9.31,9.26,9.28,470420.5274411974,3.5446,3.5599,3.5408,3.5484,470420.5274
2008-09-23 10:30:00,9.28,9.32,9.28,9.3,428605.3694464244,3.5484,3.5637,3.5484,3.5561,428605.3694
2008-09-23 10:35:00,9.3,9.32,9.29,9.29,335471.60845806607,3.5561,3.5637,3.5522,3.5522,335471.6085
2008-09-23 10:40:00,9.29,9.29,9.25,9.26,283677.83321454027,3.5522,3.5522,3.5369,3.5408,283677.8332
2008-09-23 10:45:00,9.26,9.26,9.23,9.23,370396.7688287004,3.5408,3.5408,3.5293,3.5293,370396.7688
2008-09-23 10:50:00,9.24,9.26,9.2,9.23,395818.4842005227,3.5331,3.5408,3.5178,3.5293,395818.4842
2008-09-23 10:55:00,9.23,9.26,9.21,9.26,321454.0270848182,3.5293,3.5408,3.5216,3.5408,321454.0271
2008-09-23 11:00:00,9.25,9.28,9.23,9.26,446186.7426942267,3.5369,3.5484,3.5293,3.5408,446186.7427
2008-09-23 11:05:00,9.26,9.26,9.21,9.21,329294.3692088382,3.5408,3.5408,3.5216,3.5216,329294.3692
2008-09-23 11:10:00,9.21,9.23,9.2,9.22,670705.6307911618,3.5216,3.5293,3.5178,3.5255,670705.6308
2008-09-23 11:15:00,9.22,9.25,9.21,9.25,296507.48396293656,3.5255,3.5369,3.5216,3.5369,296507.484
2008-09-23 11:20:00,9.25,9.28,9.25,9.25,294369.20883820386,3.5369,3.5484,3.5369,3.5369,294369.2088
2008-09-23 11:25:00,9.26,9.28,9.25,9.27,166547.8736041815,3.5408,3.5484,3.5369,3.5446,166547.8736
2008-09-23 11:30:00,9.27,9.28,9.26,9.26,200522.68947493468,3.5446,3.5484,3.5408,3.5408,200522.6895
2008-09-23 11:35:00,9.26,9.27,9.22,9.24,274887.14659063914,3.5408,3.5446,3.5255,3.5331,274887.1466
2008-09-23 11:40:00,9.24,9.25,9.22,9.22,210026.1344737468,3.5331,3.5369,3.5255,3.5255,210026.1345
2008-09-23 11:45:00,9.22,9.24,9.21,9.23,123544.7849845569,3.5255,3.5331,3.5216,3.5293,123544.785
2008-09-23 11:50:00,9.23,9.26,9.21,9.26,346875.7424566405,3.5293,3.5408,3.5216,3.5408,346875.7425
2008-09-23 11:55:00,9.26,9.26,9.24,9.24,380137.7999524828,3.5408,3.5408,3.5331,3.5331,380137.8
2008-09-23 12:00:00,9.24,9.26,9.23,9.24,428367.783321454,3.5331,3.5408,3.5293,3.5331,428367.7833
2008-09-23 12:05:00,9.24,9.26,9.22,9.25,211451.6512235685,3.5331,3.5408,3.5255,3.5369,211451.6512
2008-09-23 12:10:00,9.25,9.26,9.24,9.26,233071.988595866,3.5369,3.5408,3.5331,3.5408,233071.9886
2008-09-23 12:15:00,9.26,9.27,9.25,9.26,364457.1157044429,3.5408,3.5446,3.5369,3.5408,364457.1157
2008-09-23 12:20:00,9.26,9.27,9.25,9.27,457828.4628177715,3.5408,3.5446,3.5369,3.5446,457828.4628
2008-09-23 12:25:00,9.26,9.27,9.25,9.25,233547.16084580665,3.5408,3.5446,3.5369,3.5369,233547.1608
2008-09-23 12:30:00,9.26,9.26,9.24,9.25,252078.8785934901,3.5408,3.5408,3.5331,3.5369,252078.8786
2008-09-23 12:35:00,9.25,9.29,9.25,9.26,409598.4794488002,3.5369,3.5522,3.5369,3.5408,409598.4794
2008-09-23 12:40:00,9.26,9.26,9.2,9.22,335471.60845806607,3.5408,3.5408,3.5178,3.5255,335471.6085
2008-09-23 12:45:00,9.22,9.23,9.19,9.22,300784.034212402,3.5255,3.5293,3.514,3.5255,300784.0342
2008-09-23 12:50:00,9.22,9.23,9.17,9.19,282965.0748396293,3.5255,3.5293,3.5063,3.514,282965.0748
2008-09-23 12:55:00,9.19,9.21,9.18,9.18,186267.52197671653,3.514,3.5216,3.5102,3.5102,186267.522
2008-09-23 13:00:00,9.18,9.19,9.15,9.16,412924.6851983844,3.5102,3.514,3.4987,3.5025,412924.6852
2008-09-23 13:05:00,9.16,9.16,9.13,9.14,319315.7519600856,3.5025,3.5025,3.491,3.4949,319315.752
2008-09-23 13:10:00,9.14,9.17,9.13,9.13,266096.45996673795,3.4949,3.5063,3.491,3.491,266096.46
2008-09-23 13:15:00,9.13,9.15,9.11,9.14,344737.4673319078,3.491,3.4987,3.4834,3.4949,344737.4673
2008-09-23 13:20:00,9.14,9.18,9.14,9.17,220955.0962223806,3.4949,3.5102,3.4949,3.5063,220955.0962
2008-09-23 13:25:00,9.17,9.18,9.15,9.17,334283.6778332146,3.5063,3.5102,3.4987,3.5063,334283.6778
2008-09-23 13:30:00,9.18,9.18,9.11,9.12,335709.19458303635,3.5102,3.5102,3.4834,3.4872,335709.1946
2008-09-23 13:35:00,9.12,9.15,9.11,9.15,182228.55785222145,3.4872,3.4987,3.4834,3.4987,182228.5579
2008-09-23 13:40:00,9.15,9.15,9.14,9.15,120456.16535994298,3.4987,3.4987,3.4949,3.4987,120456.1654
2008-09-23 13:45:00,9.14,9.16,9.1,9.11,506058.4461867427,3.4949,3.5025,3.4796,3.4834,506058.4462
2008-09-23 13:50:00,9.1,9.12,9.07,9.11,659301.4967925873,3.4796,3.4872,3.4681,3.4834,659301.4968
2008-09-23 13:55:00,9.12,9.15,9.11,9.14,462580.1853171775,3.4872,3.4987,3.4834,3.4949,462580.1853
2008-09-23 14:00:00,9.14,9.16,9.13,9.13,401758.1373247802,3.4949,3.5025,3.491,3.491,401758.1373
2008-09-23 14:05:00,9.13,9.16,9.13,9.16,694464.243288192,3.491,3.5025,3.491,3.5025,694464.2433
2008-09-23 14:10:00,9.16,9.18,9.12,9.13,896650.0356379187,3.5025,3.5102,3.4872,3.491,896650.0356
2008-09-23 14:15:00,9.13,9.13,9.11,9.13,264433.3570919458,3.491,3.491,3.4834,3.491,264433.3571
2008-09-23 14:20:00,9.13,9.13,9.12,9.13,604894.2741743883,3.491,3.491,3.4872,3.491,604894.2742
2008-09-23 14:25:00,9.13,9.16,9.13,9.15,693513.8987883108,3.491,3.5025,3.491,3.4987,693513.8988
2008-09-23 14:30:00,9.15,9.2,9.15,9.17,708719.4107864101,3.4987,3.5178,3.4987,3.5063,708719.4108
2008-09-23 14:35:00,9.17,9.17,9.14,9.15,384651.93632691854,3.5063,3.5063,3.4949,3.4987,384651.9363
2008-09-23 14:40:00,9.15,9.19,9.14,9.14,437871.2283202661,3.4987,3.514,3.4949,3.4949,437871.2283
2008-09-23 14:45:00,9.14,9.2,9.12,9.19,673081.4920408648,3.4949,3.5178,3.4872,3.514,673081.492
2008-09-23 14:50:00,9.19,9.22,9.18,9.19,415062.9603231172,3.514,3.5255,3.5102,3.514,415062.9603
2008-09-23 14:55:00,9.19,9.23,9.18,9.2,389166.0727013543,3.514,3.5293,3.5102,3.5178,389166.0727
2008-09-23 15:00:00,9.19,9.23,9.19,9.22,534568.7811831789,3.514,3.5293,3.514,3.5255,534568.7812
2008-09-23 15:05:00,9.22,9.26,9.22,9.25,577809.4559277738,3.5255,3.5408,3.5255,3.5369,577809.4559
2008-09-23 15:10:00,9.25,9.25,9.22,9.23,243525.7780945593,3.5369,3.5369,3.5255,3.5293,243525.7781
2008-09-23 15:15:00,9.23,9.27,9.23,9.26,349489.18983131385,3.5293,3.5446,3.5293,3.5408,349489.1898
2008-09-23 15:20:00,9.25,9.26,9.22,9.23,248990.2589688762,3.5369,3.5408,3.5255,3.5293,248990.259
2008-09-23 15:25:00,9.23,9.24,9.19,9.19,200760.27559990497,3.5293,3.5331,3.514,3.514,200760.2756
2008-09-23 15:30:00,9.19,9.21,9.13,9.14,528629.1280589214,3.514,3.5216,3.491,3.4949,528629.1281
2008-09-23 15:35:00,9.14,9.15,9.1,9.14,775956.2841530055,3.4949,3.4987,3.4796,3.4949,775956.2842
2008-09-23 15:40:00,9.14,9.15,9.1,9.12,719173.2002851034,3.4949,3.4987,3.4796,3.4872,719173.2003
2008-09-23 15:45:00,9.12,9.12,9.08,9.09,1091945.8303635067,3.4872,3.4872,3.4719,3.4758,1091945.8304
2008-09-23 15:50:00,9.08,9.12,9.05,9.1,1572344.9750534568,3.4719,3.4872,3.4605,3.4796,1572344.9751
2008-09-23 15:55:00,9.1,9.1,9.05,9.05,2153243.0506058447,3.4796,3.4796,3.4605,3.4605,2153243.0506
2008-09-24 09:30:00,9.1,9.13,8.97,8.99,782133.5234022334,3.4796,3.491,3.4299,3.4375,782133.5234
2008-09-24 09:35:00,8.97,9.04,8.97,9.02,324780.2328344025,3.4299,3.4566,3.4299,3.449,324780.2328
2008-09-24 09:40:00,9.02,9.02,8.97,8.98,303397.48158707534,3.449,3.449,3.4299,3.4337,303397.4816
2008-09-24 09:45:00,8.98,8.99,8.93,8.97,414112.615823236,3.4337,3.4375,3.4146,3.4299,414112.6158
2008-09-24 09:50:00,8.97,9.0,8.94,8.98,422428.1301971965,3.4299,3.4413,3.4184,3.4337,422428.1302
2008-09-24 09:55:00,8.98,8.99,8.94,8.96,368258.4937039677,3.4337,3.4375,3.4184,3.426,368258.4937
2008-09-24 10:00:00,8.95,8.97,8.9,8.91,490852.9341886434,3.4222,3.4299,3.4031,3.4069,490852.9342
2008-09-24 10:05:00,8.91,8.96,8.9,8.95,449988.1206937515,3.4069,3.426,3.4031,3.4222,449988.1207
2008-09-24 10:10:00,8.95,8.97,8.91,8.96,536707.0563079116,3.4222,3.4299,3.4069,3.426,536707.0563
2008-09-24 10:15:00,8.96,8.98,8.94,8.98,291993.3475885008,3.426,3.4337,3.4184,3.4337,291993.3476
2008-09-24 10:20:00,8.98,8.98,8.95,8.95,314564.0294606795,3.4337,3.4337,3.4222,3.4222,314564.0295
2008-09-24 10:25:00,8.95,8.98,8.94,8.98,398907.1038251366,3.4222,3.4337,3.4184,3.4337,398907.1038
2008-09-24 10:30:00,8.98,9.02,8.98,9.01,377999.5248277501,3.4337,3.449,3.4337,3.4452,377999.5248
2008-09-24 10:35:00,9.01,9.02,8.97,9.02,459966.7379425042,3.4452,3.449,3.4299,3.449,459966.7379
2008-09-24 10:40:00,9.02,9.05,9.02,9.05,405559.515324305,3.449,3.4605,3.449,3.4605,405559.5153
2008-09-24 10:45:00,9.05,9.05,9.02,9.04,359705.3932050368,3.4605,3.4605,3.449,3.4566,359705.3932
2008-09-24 10:50:00,9.04,9.07,9.04,9.04,294369.20883820386,3.4566,3.4681,3.4566,3.4566,294369.2088
2008-09-24 10:55:00,9.03,9.06,9.01,9.06,267521.9767165598,3.4528,3.4643,3.4452,3.4643,267521.9767
2008-09-24 11:00:00,9.06,9.06,9.04,9.04,162746.4956046567,3.4643,3.4643,3.4566,3.4566,162746.4956
2008-09-24 11:05:00,9.04,9.06,9.04,9.05,446661.9149441673,3.4566,3.4643,3.4566,3.4605,446661.9149
2008-09-24 11:10:00,9.05,9.06,9.04,9.05,290330.2447137087,3.4605,3.4643,3.4566,3.4605,290330.2447
2008-09-24 11:15:00,9.05,9.05,9.02,9.05,355666.4290805417,3.4605,3.4605,3.449,3.4605,355666.4291
2008-09-24 11:20:00,9.05,9.09,9.05,9.09,362556.4267046804,3.4605,3.4758,3.4605,3.4758,362556.4267
2008-09-24 11:25:00,9.09,9.09,9.06,9.09,338085.0558327394,3.4758,3.4758,3.4643,3.4758,338085.0558
2008-09-24 11:30:00,9.09,9.12,9.07,9.1,311237.82371109526,3.4758,3.4872,3.4681,3.4796,311237.8237
2008-09-24 11:35:00,9.1,9.1,9.06,9.06,177001.6631028748,3.4796,3.4796,3.4643,3.4643,177001.6631
2008-09-24 11:40:00,9.06,9.06,9.02,9.02,195295.79472558803,3.4643,3.4643,3.449,3.449,195295.7947
2008-09-24 11:45:00,9.02,9.04,9.0,9.01,249703.0173437872,3.449,3.4566,3.4413,3.4452,249703.0173
2008-09-24 11:50:00,9.01,9.02,9.0,9.02,441672.6063197909,3.4452,3.449,3.4413,3.449,441672.6063
2008-09-24 11:55:00,9.02,9.04,9.01,9.03,191732.0028510335,3.449,3.4566,3.4452,3.4528,191732.0029
2008-09-24 12:00:00,9.03,9.04,9.0,9.0,242813.0197196484,3.4528,3.4566,3.4413,3.4413,242813.0197
2008-09-24 12:05:00,9.01,9.01,8.99,9.01,168923.73485388453,3.4452,3.4452,3.4375,3.4452,168923.7349
2008-09-24 12:10:00,9.01,9.02,9.0,9.0,188168.21097647896,3.4452,3.449,3.4413,3.4413,188168.211
2008-09-24 12:15:00,9.0,9.07,9.0,9.07,287954.3834640057,3.4413,3.4681,3.4413,3.4681,287954.3835
2008-09-24 12:20:00,9.07,9.08,9.06,9.06,330244.7137087194,3.4681,3.4719,3.4643,3.4643,330244.7137
2008-09-24 12:25:00,9.06,9.06,9.01,9.02,133285.81610833926,3.4643,3.4643,3.4452,3.449,133285.8161
2008-09-24 12:30:00,9.02,9.05,9.02,9.05,96459.96673794252,3.449,3.4605,3.449,3.4605,96459.9667
2008-09-24 12:35:00,9.05,9.05,9.01,9.01,188405.79710144928,3.4605,3.4605,3.4452,3.4452,188405.7971
2008-09-24 12:40:00,9.01,9.03,9.01,9.02,121644.09598479448,3.4452,3.4528,3.4452,3.449,121644.096
2008-09-24 12:45:00,9.02,9.03,9.02,9.02,194820.62247564743,3.449,3.4528,3.449,3.449,194820.6225
2008-09-24 12:50:00,9.02,9.05,9.02,9.05,132097.88548348777,3.449,3.4605,3.449,3.4605,132097.8855
2008-09-24 12:55:00,9.05,9.05,9.03,9.03,114516.51223568544,3.4605,3.4605,3.4528,3.4528,114516.5122
2008-09-24 13:00:00,9.03,9.04,9.03,9.04,73176.52649085294,3.4528,3.4566,3.4528,3.4566,73176.5265
2008-09-24 13:05:00,9.04,9.08,9.03,9.07,182703.73010216205,3.4566,3.4719,3.4528,3.4681,182703.7301
2008-09-24 13:10:00,9.07,9.09,9.05,9.08,184366.8329769541,3.4681,3.4758,3.4605,3.4719,184366.833
2008-09-24 13:15:00,9.07,9.11,9.07,9.11,239486.81397006416,3.4681,3.4834,3.4681,3.4834,239486.814
2008-09-24 13:20:00,9.1,9.15,9.1,9.15,239011.6417201236,3.4796,3.4987,3.4796,3.4987,239011.6417
2008-09-24 13:25:00,9.15,9.17,9.13,9.15,554526.0156806842,3.4987,3.5063,3.491,3.4987,554526.0157
2008-09-24 13:30:00,9.16,9.16,9.11,9.12,344737.4673319078,3.5025,3.5025,3.4834,3.4872,344737.4673
2008-09-24 13:35:00,9.11,9.16,9.11,9.13,579710.1449275363,3.4834,3.5025,3.4834,3.491,579710.1449
2008-09-24 13:40:00,9.13,9.16,9.11,9.16,503207.4126870991,3.491,3.5025,3.4834,3.5025,503207.4127
2008-09-24 13:45:00,9.16,9.16,9.14,9.15,157044.42860536944,3.5025,3.5025,3.4949,3.4987,157044.4286
2008-09-24 13:50:00,9.15,9.16,9.13,9.13,401282.96507483965,3.4987,3.5025,3.491,3.491,401282.9651
2008-09-24 13:55:00,9.13,9.13,9.09,9.1,363269.18507959135,3.491,3.491,3.4758,3.4796,363269.1851
2008-09-24 14:00:00,9.1,9.1,9.08,9.09,135424.091233072,3.4796,3.4796,3.4719,3.4758,135424.0912
2008-09-24 14:05:00,9.09,9.11,9.09,9.1,324305.0605844619,3.4758,3.4834,3.4758,3.4796,324305.0606
2008-09-24 14:10:00,9.1,9.1,9.06,9.06,443810.8814445236,3.4796,3.4796,3.4643,3.4643,443810.8814
2008-09-24 14:15:00,9.06,9.09,9.06,9.07,657638.3939177953,3.4643,3.4758,3.4643,3.4681,657638.3939
2008-09-24 14:20:00,9.07,9.1,9.06,9.1,177952.007602756,3.4681,3.4796,3.4643,3.4796,177952.0076
2008-09-24 14:25:00,9.1,9.16,9.1,9.16,303872.6538370159,3.4796,3.5025,3.4796,3.5025,303872.6538
2008-09-24 14:30:00,9.15,9.17,9.13,9.13,410311.2378237111,3.4987,3.5063,3.491,3.491,410311.2378
2008-09-24 14:35:00,9.13,9.15,9.13,9.15,236873.36659539083,3.491,3.4987,3.491,3.4987,236873.3666
2008-09-24 14:40:00,9.15,9.19,9.14,9.17,680921.8341648848,3.4987,3.514,3.4949,3.5063,680921.8342
2008-09-24 14:45:00,9.18,9.18,9.16,9.16,349489.18983131385,3.5102,3.5102,3.5025,3.5025,349489.1898
2008-09-24 14:50:00,9.16,9.16,9.12,9.13,288429.5557139463,3.5025,3.5025,3.4872,3.491,288429.5557
2008-09-24 14:55:00,9.13,9.13,9.11,9.11,235447.84984556903,3.491,3.491,3.4834,3.4834,235447.8498
2008-09-24 15:00:00,9.11,9.11,9.07,9.09,324542.6467094322,3.4834,3.4834,3.4681,3.4758,324542.6467
2008-09-24 15:05:00,9.09,9.15,9.09,9.15,298645.7590876693,3.4758,3.4987,3.4758,3.4987,298645.7591
2008-09-24 15:10:00,9.15,9.15,9.12,9.14,354716.0845806605,3.4987,3.4987,3.4872,3.4949,354716.0846
2008-09-24 15:15:00,9.14,9.14,9.09,9.09,456402.9460679496,3.4949,3.4949,3.4758,3.4758,456402.9461
2008-09-24 15:20:00,9.1,9.12,9.08,9.11,538132.5730577335,3.4796,3.4872,3.4719,3.4834,538132.5731
2008-09-24 15:25:00,9.11,9.14,9.1,9.13,302209.5509622238,3.4834,3.4949,3.4796,3.491,302209.551
2008-09-24 15:30:00,9.13,9.15,9.12,9.12,330244.7137087194,3.491,3.4987,3.4872,3.4872,330244.7137
2008-09-24 15:35:00,9.13,9.13,9.1,9.12,502494.65431218816,3.491,3.491,3.4796,3.4872,502494.6543
2008-09-24 15:40:00,9.12,9.12,9.1,9.11,688999.7624138751,3.4872,3.4872,3.4796,3.4834,688999.7624
2008-09-24 15:45:00,9.11,9.13,9.1,9.1,657875.9800427655,3.4834,3.491,3.4796,3.4796,657875.98
2008-09-24 15:50:00,9.1,9.1,9.04,9.08,1441197.4340698502,3.4796,3.4796,3.4566,3.4719,1441197.4341
2008-09-24 15:55:00,9.08,9.12,9.07,9.1,1369446.4243288192,3.4719,3.4872,3.4681,3.4796,1369446.4243
2008-09-25 09:30:00,9.2,9.2,9.05,9.09,1031836.5407460204,3.5178,3.5178,3.4605,3.4758,1031836.5407
2008-09-25 09:35:00,9.08,9.08,8.94,8.96,999287.2416250892,3.4719,3.4719,3.4184,3.426,999287.2416
2008-09-25 09:40:00,8.96,9.01,8.95,9.01,727251.1285340936,3.426,3.4452,3.4222,3.4452,727251.1285
2008-09-25 09:45:00,9.01,9.08,9.01,9.07,743882.1572820147,3.4452,3.4719,3.4452,3.4681,743882.1573
2008-09-25 09:50:00,9.07,9.07,8.99,9.0,471608.458066049,3.4681,3.4681,3.4375,3.4413,471608.4581
2008-09-25 09:55:00,9.0,9.03,9.0,9.02,578759.800427655,3.4413,3.4528,3.4413,3.449,578759.8004
2008-09-25 10:00:00,9.02,9.06,9.01,9.02,920883.8203848896,3.449,3.4643,3.4452,3.449,920883.8204
2008-09-25 10:05:00,9.02,9.13,9.02,9.12,698978.3796626277,3.449,3.491,3.449,3.4872,698978.3797
2008-09-25 10:10:00,9.12,9.17,9.1,9.17,457828.4628177715,3.4872,3.5063,3.4796,3.5063,457828.4628
2008-09-25 10:15:00,9.17,9.22,9.16,9.21,648134.9489189831,3.5063,3.5255,3.5025,3.5216,648134.9489
2008-09-25 10:20:00,9.21,9.22,9.16,9.18,625801.8531717748,3.5216,3.5255,3.5025,3.5102,625801.8532
2008-09-25 10:25:00,9.17,9.18,9.13,9.15,313851.2710857686,3.5063,3.5102,3.491,3.4987,313851.2711
2008-09-25 10:30:00,9.15,9.16,9.13,9.15,528391.5419339511,3.4987,3.5025,3.491,3.4987,528391.5419
2008-09-25 10:35:00,9.15,9.18,9.14,9.16,587788.0731765265,3.4987,3.5102,3.4949,3.5025,587788.0732
2008-09-25 10:40:00,9.16,9.21,9.16,9.21,578759.800427655,3.5025,3.5216,3.5025,3.5216,578759.8004
2008-09-25 10:45:00,9.21,9.25,9.21,9.25,391541.93395105726,3.5216,3.5369,3.5216,3.5369,391541.934
2008-09-25 10:50:00,9.25,9.28,9.24,9.27,987645.5215015444,3.5369,3.5484,3.5331,3.5446,987645.5215
2008-09-25 10:55:00,9.26,9.27,9.26,9.26,374198.1468282252,3.5408,3.5446,3.5408,3.5408,374198.1468
2008-09-25 11:00:00,9.26,9.27,9.23,9.23,703730.1021620338,3.5408,3.5446,3.5293,3.5293,703730.1022
2008-09-25 11:05:00,9.23,9.27,9.23,9.26,382513.6612021858,3.5293,3.5446,3.5293,3.5408,382513.6612
2008-09-25 11:10:00,9.26,9.3,9.26,9.29,486813.97006414825,3.5408,3.5561,3.5408,3.5522,486813.9701
2008-09-25 11:15:00,9.28,9.29,9.26,9.27,252554.0508434308,3.5484,3.5522,3.5408,3.5446,252554.0508
2008-09-25 11:20:00,9.26,9.31,9.26,9.29,346638.15633167024,3.5408,3.5599,3.5408,3.5522,346638.1563
2008-09-25 11:25:00,9.29,9.34,9.28,9.32,454027.0848182466,3.5522,3.5713,3.5484,3.5637,454027.0848
2008-09-25 11:30:00,9.32,9.38,9.32,9.37,666429.0805416964,3.5637,3.5866,3.5637,3.5828,666429.0805
2008-09-25 11:35:00,9.37,9.37,9.33,9.36,315039.2017106201,3.5828,3.5828,3.5675,3.579,315039.2017
2008-09-25 11:40:00,9.36,9.37,9.35,9.37,153005.46448087433,3.579,3.5828,3.5752,3.5828,153005.4645
2008-09-25 11:45:00,9.37,9.39,9.35,9.37,244713.7087194108,3.5828,3.5905,3.5752,3.5828,244713.7087
2008-09-25 11:50:00,9.37,9.38,9.36,9.36,234259.9192207175,3.5828,3.5866,3.579,3.579,234259.9192
2008-09-25 11:55:00,9.36,9.36,9.34,9.34,203611.30909954853,3.579,3.579,3.5713,3.5713,203611.3091
2008-09-25 12:00:00,9.34,9.35,9.32,9.34,191494.4167260632,3.5713,3.5752,3.5637,3.5713,191494.4167
2008-09-25 12:05:00,9.35,9.35,9.33,9.34,178189.59372772631,3.5752,3.5752,3.5675,3.5713,178189.5937
2008-09-25 12:10:00,9.34,9.37,9.33,9.37,210738.89284865765,3.5713,3.5828,3.5675,3.5828,210738.8928
2008-09-25 12:15:00,9.37,9.39,9.36,9.39,197196.48372535044,3.5828,3.5905,3.579,3.5905,197196.4837
2008-09-25 12:20:00,9.38,9.39,9.36,9.37,263720.5987170349,3.5866,3.5905,3.579,3.5828,263720.5987
2008-09-25 12:25:00,9.38,9.39,9.36,9.39,190306.4861012117,3.5866,3.5905,3.579,3.5905,190306.4861
2008-09-25 12:30:00,9.39,9.43,9.38,9.42,444048.467569494,3.5905,3.6058,3.5866,3.6019,444048.4676
2008-09-25 12:35:00,9.43,9.45,9.41,9.41,609170.8244238537,3.6058,3.6134,3.5981,3.5981,609170.8244
2008-09-25 12:40:00,9.41,9.42,9.41,9.42,115229.27061059634,3.5981,3.6019,3.5981,3.6019,115229.2706
2008-09-25 12:45:00,9.42,9.43,9.41,9.41,167973.39035400332,3.6019,3.6058,3.5981,3.5981,167973.3904
2008-09-25 12:50:00,9.41,9.44,9.39,9.41,292468.51983844145,3.5981,3.6096,3.5905,3.5981,292468.5198
2008-09-25 12:55:00,9.4,9.44,9.4,9.41,345687.81183178903,3.5943,3.6096,3.5943,3.5981,345687.8118
2008-09-25 13:00:00,9.41,9.46,9.41,9.44,315039.2017106201,3.5981,3.6172,3.5981,3.6096,315039.2017
2008-09-25 13:05:00,9.44,9.45,9.41,9.41,371822.2855785223,3.6096,3.6134,3.5981,3.5981,371822.2856
2008-09-25 13:10:00,9.41,9.42,9.38,9.4,499643.6208125445,3.5981,3.6019,3.5866,3.5943,499643.6208
2008-09-25 13:15:00,9.4,9.42,9.39,9.42,382988.8334521264,3.5943,3.6019,3.5905,3.6019,382988.8335
2008-09-25 13:20:00,9.42,9.42,9.4,9.41,191494.4167260632,3.6019,3.6019,3.5943,3.5981,191494.4167
2008-09-25 13:25:00,9.41,9.45,9.41,9.45,216440.95984794488,3.5981,3.6134,3.5981,3.6134,216440.9598
2008-09-25 13:30:00,9.45,9.48,9.45,9.47,435257.7809455928,3.6134,3.6249,3.6134,3.6211,435257.7809
2008-09-25 13:35:00,9.47,9.52,9.47,9.51,914944.167260632,3.6211,3.6402,3.6211,3.6364,914944.1673
2008-09-25 13:40:00,9.51,9.52,9.49,9.5,315039.2017106201,3.6364,3.6402,3.6287,3.6325,315039.2017
2008-09-25 13:45:00,9.5,9.51,9.49,9.5,173200.28510334998,3.6325,3.6364,3.6287,3.6325,173200.2851
2008-09-25 13:50:00,9.5,9.5,9.48,9.49,541221.1926823474,3.6325,3.6325,3.6249,3.6287,541221.1927
2008-09-25 13:55:00,9.49,9.5,9.48,9.5,595866.0014255168,3.6287,3.6325,3.6249,3.6325,595866.0014
2008-09-25 14:00:00,9.5,9.5,9.47,9.48,557614.6353052981,3.6325,3.6325,3.6211,3.6249,557614.6353
2008-09-25 14:05:00,9.48,9.48,9.47,9.48,550249.4654312189,3.6249,3.6249,3.6211,3.6249,550249.4654
2008-09-25 14:10:00,9.49,9.49,9.46,9.47,420765.0273224044,3.6287,3.6287,3.6172,3.6211,420765.0273
2008-09-25 14:15:00,9.47,9.47,9.42,9.43,584461.8674269423,3.6211,3.6211,3.6019,3.6058,584461.8674
2008-09-25 14:20:00,9.43,9.43,9.37,9.37,422903.3024471371,3.6058,3.6058,3.5828,3.5828,422903.3024
2008-09-25 14:25:00,9.37,9.38,9.35,9.38,283440.24708957,3.5828,3.5866,3.5752,3.5866,283440.2471
2008-09-25 14:30:00,9.38,9.42,9.38,9.42,180803.0411023996,3.5866,3.6019,3.5866,3.6019,180803.0411
2008-09-25 14:35:00,9.42,9.42,9.38,9.39,224043.7158469945,3.6019,3.6019,3.5866,3.5905,224043.7158
2008-09-25 14:40:00,9.39,9.4,9.37,9.39,196483.72535043955,3.5905,3.5943,3.5828,3.5905,196483.7254
2008-09-25 14:45:00,9.39,9.39,9.37,9.37,165835.11522927062,3.5905,3.5905,3.5828,3.5828,165835.1152
2008-09-25 14:50:00,9.37,9.38,9.37,9.37,176051.3186029936,3.5828,3.5866,3.5828,3.5828,176051.3186
2008-09-25 14:55:00,9.37,9.42,9.37,9.42,199097.17272511285,3.5828,3.6019,3.5828,3.6019,199097.1727
2008-09-25 15:00:00,9.42,9.45,9.4,9.43,276075.07721549063,3.6019,3.6134,3.5943,3.6058,276075.0772
2008-09-25 15:05:00,9.43,9.44,9.41,9.43,169398.90710382513,3.6058,3.6096,3.5981,3.6058,169398.9071
2008-09-25 15:10:00,9.43,9.45,9.42,9.43,140650.98598241864,3.6058,3.6134,3.6019,3.6058,140650.986
2008-09-25 15:15:00,9.43,9.46,9.41,9.46,301021.6203373723,3.6058,3.6172,3.5981,3.6172,301021.6203
2008-09-25 15:20:00,9.46,9.5,9.44,9.5,516987.40793537657,3.6172,3.6325,3.6096,3.6325,516987.4079
2008-09-25 15:25:00,9.5,9.51,9.47,9.48,395818.4842005227,3.6325,3.6364,3.6211,3.6249,395818.4842
2008-09-25 15:30:00,9.48,9.5,9.44,9.44,263720.5987170349,3.6249,3.6325,3.6096,3.6096,263720.5987
2008-09-25 15:35:00,9.44,9.47,9.42,9.47,422903.3024471371,3.6096,3.6211,3.6019,3.6211,422903.3024
2008-09-25 15:40:00,9.47,9.47,9.41,9.42,367545.7353290568,3.6211,3.6211,3.5981,3.6019,367545.7353
2008-09-25 15:45:00,9.42,9.42,9.39,9.4,556426.7046804467,3.6019,3.6019,3.5905,3.5943,556426.7047
2008-09-25 15:50:00,9.4,9.41,9.37,9.39,937514.8491328108,3.5943,3.5981,3.5828,3.5905,937514.8491
2008-09-25 15:55:00,9.39,9.43,9.37,9.43,815633.1670230458,3.5905,3.6058,3.5828,3.6058,815633.167
2008-09-26 09:30:00,9.18,9.31,9.15,9.26,564979.8051793776,3.5102,3.5599,3.4987,3.5408,564979.8052
2008-09-26 09:35:00,9.26,9.3,9.22,9.3,242813.0197196484,3.5408,3.5561,3.5255,3.5561,242813.0197
2008-09-26 09:40:00,9.29,9.33,9.25,9.26,268234.73509147065,3.5522,3.5675,3.5369,3.5408,268234.7351
2008-09-26 09:45:00,9.26,9.31,9.25,9.3,258493.70396768829,3.5408,3.5599,3.5369,3.5561,258493.704
2008-09-26 09:50:00,9.29,9.34,9.29,9.32,351152.292706106,3.5522,3.5713,3.5522,3.5637,351152.2927
2008-09-26 09:55:00,9.32,9.39,9.3,9.33,411023.996198622,3.5637,3.5905,3.5561,3.5675,411023.9962
2008-09-26 10:00:00,9.33,9.37,9.31,9.33,313376.098835828,3.5675,3.5828,3.5599,3.5675,313376.0988
2008-09-26 10:05:00,9.33,9.33,9.28,9.3,266096.45996673795,3.5675,3.5675,3.5484,3.5561,266096.46
2008-09-26 10:10:00,9.3,9.31,9.26,9.27,692088.382038489,3.5561,3.5599,3.5408,3.5446,692088.382
2008-09-26 10:15:00,9.26,9.28,9.25,9.26,163459.25397956758,3.5408,3.5484,3.5369,3.5408,163459.254
2008-09-26 10:20:00,9.26,9.28,9.23,9.24,335471.60845806607,3.5408,3.5484,3.5293,3.5331,335471.6085
2008-09-26 10:25:00,9.24,9.26,9.23,9.26,220479.92397244,3.5331,3.5408,3.5293,3.5408,220479.924
2008-09-26 10:30:00,9.26,9.27,9.25,9.27,580660.4894274174,3.5408,3.5446,3.5369,3.5446,580660.4894
2008-09-26 10:35:00,9.27,9.28,9.24,9.27,143977.19173200286,3.5446,3.5484,3.5331,3.5446,143977.1917
2008-09-26 10:40:00,9.28,9.32,9.28,9.29,349489.18983131385,3.5484,3.5637,3.5484,3.5522,349489.1898
2008-09-26 10:45:00,9.28,9.29,9.24,9.26,322166.78545972914,3.5484,3.5522,3.5331,3.5408,322166.7855
2008-09-26 10:50:00,9.26,9.26,9.24,9.25,148966.5003563792,3.5408,3.5408,3.5331,3.5369,148966.5004
2008-09-26 10:55:00,9.24,9.3,9.24,9.29,331670.23045854125,3.5331,3.5561,3.5331,3.5522,331670.2305
2008-09-26 11:00:00,9.29,9.3,9.24,9.26,156569.25635542884,3.5522,3.5561,3.5331,3.5408,156569.2564
2008-09-26 11:05:00,9.26,9.29,9.26,9.29,134948.9189831314,3.5408,3.5522,3.5408,3.5522,134948.919
2008-09-26 11:10:00,9.29,9.3,9.23,9.24,279163.69684010453,3.5522,3.5561,3.5293,3.5331,279163.6968
2008-09-26 11:15:00,9.24,9.28,9.23,9.27,215015.44309812307,3.5331,3.5484,3.5293,3.5446,215015.4431
2008-09-26 11:20:00,9.27,9.29,9.26,9.29,142314.08885721074,3.5446,3.5522,3.5408,3.5522,142314.0889
2008-09-26 11:25:00,9.3,9.3,9.28,9.28,204324.0674744595,3.5561,3.5561,3.5484,3.5484,204324.0675
2008-09-26 11:30:00,9.28,9.29,9.26,9.26,347588.50083155144,3.5484,3.5522,3.5408,3.5408,347588.5008
2008-09-26 11:35:00,9.27,9.28,9.24,9.25,211926.8234735092,3.5446,3.5484,3.5331,3.5369,211926.8235
2008-09-26 11:40:00,9.25,9.26,9.25,9.25,188405.79710144928,3.5369,3.5408,3.5369,3.5369,188405.7971
2008-09-26 11:45:00,9.26,9.27,9.25,9.27,83392.72986457591,3.5408,3.5446,3.5369,3.5446,83392.7299
2008-09-26 11:50:00,9.27,9.3,9.26,9.29,178189.59372772631,3.5446,3.5561,3.5408,3.5522,178189.5937
2008-09-26 11:55:00,9.29,9.31,9.29,9.31,464718.4604419102,3.5522,3.5599,3.5522,3.5599,464718.4604
2008-09-26 12:00:00,9.31,9.32,9.29,9.31,319315.7519600856,3.5599,3.5637,3.5522,3.5599,319315.752
2008-09-26 12:05:00,9.31,9.34,9.31,9.34,334283.6778332146,3.5599,3.5713,3.5599,3.5713,334283.6778
2008-09-26 12:10:00,9.34,9.35,9.32,9.33,325730.5773342837,3.5713,3.5752,3.5637,3.5675,325730.5773
2008-09-26 12:15:00,9.33,9.34,9.32,9.32,132097.88548348777,3.5675,3.5713,3.5637,3.5637,132097.8855
2008-09-26 12:20:00,9.32,9.34,9.32,9.34,369208.8382038489,3.5637,3.5713,3.5637,3.5713,369208.8382
2008-09-26 12:25:00,9.34,9.37,9.34,9.37,215965.78759800427,3.5713,3.5828,3.5713,3.5828,215965.7876
2008-09-26 12:30:00,9.37,9.39,9.37,9.38,190306.4861012117,3.5828,3.5905,3.5828,3.5866,190306.4861
2008-09-26 12:35:00,9.39,9.39,9.37,9.39,617486.3387978142,3.5905,3.5905,3.5828,3.5905,617486.3388
2008-09-26 12:40:00,9.38,9.4,9.38,9.39,347826.0869565217,3.5866,3.5943,3.5866,3.5905,347826.087
2008-09-26 12:45:00,9.39,9.44,9.39,9.42,268234.73509147065,3.5905,3.6096,3.5905,3.6019,268234.7351
2008-09-26 12:50:00,9.42,9.42,9.4,9.42,157994.77310525067,3.6019,3.6019,3.5943,3.6019,157994.7731
2008-09-26 12:55:00,9.42,9.44,9.42,9.42,193157.5196008553,3.6019,3.6096,3.6019,3.6019,193157.5196
2008-09-26 13:00:00,9.43,9.45,9.42,9.44,247327.1560940841,3.6058,3.6134,3.6019,3.6096,247327.1561
2008-09-26 13:05:00,9.44,9.48,9.44,9.47,516512.235685436,3.6096,3.6249,3.6096,3.6211,516512.2357
2008-09-26 13:10:00,9.47,9.54,9.47,9.51,524590.1639344263,3.6211,3.6478,3.6211,3.6364,524590.1639
2008-09-26 13:15:00,9.51,9.53,9.49,9.51,233309.5747208363,3.6364,3.644,3.6287,3.6364,233309.5747
2008-09-26 13:20:00,9.51,9.51,9.47,9.51,261582.3235923022,3.6364,3.6364,3.6211,3.6364,261582.3236
2008-09-26 13:25:00,9.51,9.52,9.5,9.51,347113.32858161087,3.6364,3.6402,3.6325,3.6364,347113.3286
2008-09-26 13:30:00,9.51,9.51,9.49,9.5,154193.39510572582,3.6364,3.6364,3.6287,3.6325,154193.3951
2008-09-26 13:35:00,9.5,9.51,9.48,9.48,198622.00047517224,3.6325,3.6364,3.6249,3.6249,198622.0005
2008-09-26 13:40:00,9.48,9.51,9.48,9.5,349964.3620812545,3.6249,3.6364,3.6249,3.6325,349964.3621
2008-09-26 13:45:00,9.51,9.52,9.48,9.48,285578.5222143027,3.6364,3.6402,3.6249,3.6249,285578.5222
2008-09-26 13:50:00,9.48,9.51,9.47,9.47,273936.80209075793,3.6249,3.6364,3.6211,3.6211,273936.8021
2008-09-26 13:55:00,9.47,9.47,9.44,9.46,321216.44095984794,3.6211,3.6211,3.6096,3.6172,321216.441
2008-09-26 14:00:00,9.46,9.46,9.39,9.4,638869.0900451414,3.6172,3.6172,3.5905,3.5943,638869.09
2008-09-26 14:05:00,9.4,9.42,9.4,9.4,221430.2684723212,3.5943,3.6019,3.5943,3.5943,221430.2685
2008-09-26 14:10:00,9.4,9.41,9.4,9.41,66999.28724162509,3.5943,3.5981,3.5943,3.5981,66999.2872
2008-09-26 14:15:00,9.41,9.46,9.4,9.45,383464.005702067,3.5981,3.6172,3.5943,3.6134,383464.0057
2008-09-26 14:20:00,9.45,9.46,9.43,9.44,333333.3333333333,3.6134,3.6172,3.6058,3.6096,333333.3333
2008-09-26 14:25:00,9.44,9.44,9.39,9.39,215490.61534806367,3.6096,3.6096,3.5905,3.5905,215490.6153
2008-09-26 14:30:00,9.39,9.4,9.38,9.39,216678.5459729152,3.5905,3.5943,3.5866,3.5905,216678.546
2008-09-26 14:35:00,9.39,9.43,9.39,9.43,144452.36398194346,3.5905,3.6058,3.5905,3.6058,144452.364
2008-09-26 14:40:00,9.44,9.44,9.41,9.41,240674.74459491565,3.6096,3.6096,3.5981,3.5981,240674.7446
2008-09-26 14:45:00,9.42,9.46,9.42,9.44,293656.45046329295,3.6019,3.6172,3.6019,3.6096,293656.4505
2008-09-26 14:50:00,9.43,9.44,9.42,9.42,136136.8496079829,3.6058,3.6096,3.6019,3.6019,136136.8496
2008-09-26 14:55:00,9.42,9.43,9.39,9.4,193395.1057258256,3.6019,3.6058,3.5905,3.5943,193395.1057
2008-09-26 15:00:00,9.39,9.42,9.36,9.37,340698.5032074127,3.5905,3.6019,3.579,3.5828,340698.5032
2008-09-26 15:05:00,9.36,9.39,9.34,9.36,400807.792824899,3.579,3.5905,3.5713,3.579,400807.7928
2008-09-26 15:10:00,9.36,9.37,9.35,9.36,407222.6181990972,3.579,3.5828,3.5752,3.579,407222.6182
2008-09-26 15:15:00,9.36,9.36,9.34,9.35,229508.19672131148,3.579,3.579,3.5713,3.5752,229508.1967
2008-09-26 15:20:00,9.35,9.42,9.35,9.42,766215.2530292231,3.5752,3.6019,3.5752,3.6019,766215.253
2008-09-26 15:25:00,9.42,9.45,9.41,9.44,480636.7308149205,3.6019,3.6134,3.5981,3.6096,480636.7308
2008-09-26 15:30:00,9.45,9.46,9.43,9.44,419814.6828225232,3.6134,3.6172,3.6058,3.6096,419814.6828
2008-09-26 15:35:00,9.44,9.47,9.43,9.47,651936.3269185079,3.6096,3.6211,3.6058,3.6211,651936.3269
2008-09-26 15:40:00,9.46,9.51,9.46,9.51,551437.3960560703,3.6172,3.6364,3.6172,3.6364,551437.3961
2008-09-26 15:45:00,9.51,9.52,9.49,9.49,577096.6975528629,3.6364,3.6402,3.6287,3.6287,577096.6976
2008-09-26 15:50:00,9.5,9.52,9.47,9.5,1149441.67260632,3.6325,3.6402,3.6211,3.6325,1149441.6726
2008-09-26 15:55:00,9.5,9.53,9.5,9.51,1259919.2207175102,3.6325,3.644,3.6325,3.6364,1259919.2207
2008-09-29 09:30:00,9.38,9.51,9.34,9.51,644333.5709194583,3.5866,3.6364,3.5713,3.6364,644333.5709
2008-09-29 09:35:00,9.51,9.54,9.49,9.51,578047.0420527442,3.6364,3.6478,3.6287,3.6364,578047.0421
2008-09-29 09:40:00,9.51,9.52,9.45,9.47,489427.4174388216,3.6364,3.6402,3.6134,3.6211,489427.4174
2008-09-29 09:45:00,9.47,9.47,9.29,9.31,721311.475409836,3.6211,3.6211,3.5522,3.5599,721311.4754
2008-09-29 09:50:00,9.31,9.34,9.14,9.17,1017106.2009978618,3.5599,3.5713,3.4949,3.5063,1017106.201
2008-09-29 09:55:00,9.17,9.23,9.16,9.23,803278.6885245902,3.5063,3.5293,3.5025,3.5293,803278.6885
2008-09-29 10:00:00,9.23,9.26,9.22,9.23,974578.2846281778,3.5293,3.5408,3.5255,3.5293,974578.2846
2008-09-29 10:05:00,9.22,9.23,9.15,9.18,571632.216678546,3.5255,3.5293,3.4987,3.5102,571632.2167
2008-09-29 10:10:00,9.17,9.18,9.11,9.12,636255.6426704681,3.5063,3.5102,3.4834,3.4872,636255.6427
2008-09-29 10:15:00,9.11,9.11,9.05,9.07,949156.5692563554,3.4834,3.4834,3.4605,3.4681,949156.5693
2008-09-29 10:20:00,9.07,9.08,9.0,9.04,658826.3245426468,3.4681,3.4719,3.4413,3.4566,658826.3245
2008-09-29 10:25:00,9.05,9.12,9.04,9.07,1250890.9479686387,3.4605,3.4872,3.4566,3.4681,1250890.948
2008-09-29 10:30:00,9.07,9.09,9.05,9.07,790449.0377761939,3.4681,3.4758,3.4605,3.4681,790449.0378
2008-09-29 10:35:00,9.08,9.1,9.07,9.08,900926.5858873844,3.4719,3.4796,3.4681,3.4719,900926.5859
2008-09-29 10:40:00,9.08,9.08,9.04,9.05,688287.0040389642,3.4719,3.4719,3.4566,3.4605,688287.004
2008-09-29 10:45:00,9.05,9.09,9.03,9.09,604419.1019244476,3.4605,3.4758,3.4528,3.4758,604419.1019
2008-09-29 10:50:00,9.09,9.09,9.07,9.07,497030.1734378712,3.4758,3.4758,3.4681,3.4681,497030.1734
2008-09-29 10:55:00,9.07,9.08,9.05,9.08,500356.37918745546,3.4681,3.4719,3.4605,3.4719,500356.3792
2008-09-29 11:00:00,9.08,9.08,9.03,9.03,461154.66856735566,3.4719,3.4719,3.4528,3.4528,461154.6686
2008-09-29 11:05:00,9.03,9.07,9.03,9.06,386552.62532668095,3.4528,3.4681,3.4528,3.4643,386552.6253
2008-09-29 11:10:00,9.06,9.06,9.01,9.04,585174.6258018531,3.4643,3.4643,3.4452,3.4566,585174.6258
2008-09-29 11:15:00,9.04,9.05,9.02,9.04,189593.7277263008,3.4566,3.4605,3.449,3.4566,189593.7277
2008-09-29 11:20:00,9.04,9.05,9.01,9.02,268709.9073414113,3.4566,3.4605,3.4452,3.449,268709.9073
2008-09-29 11:25:00,9.02,9.03,9.01,9.01,161558.56497980517,3.449,3.4528,3.4452,3.4452,161558.565
2008-09-29 11:30:00,9.01,9.01,8.95,8.95,344499.88120693754,3.4452,3.4452,3.4222,3.4222,344499.8812
2008-09-29 11:35:00,8.94,8.97,8.94,8.96,312188.16821097647,3.4184,3.4299,3.4184,3.426,312188.1682
2008-09-29 11:40:00,8.96,8.96,8.93,8.93,227132.33547160847,3.426,3.426,3.4146,3.4146,227132.3355
2008-09-29 11:45:00,8.93,8.99,8.92,8.98,334283.6778332146,3.4146,3.4375,3.4108,3.4337,334283.6778
2008-09-29 11:50:00,8.98,8.99,8.95,8.96,172725.11285340937,3.4337,3.4375,3.4222,3.426,172725.1129
2008-09-29 11:55:00,8.96,8.97,8.94,8.96,221430.2684723212,3.426,3.4299,3.4184,3.426,221430.2685
2008-09-29 12:00:00,8.95,8.96,8.92,8.92,170824.42385364696,3.4222,3.426,3.4108,3.4108,170824.4239
2008-09-29 12:05:00,8.92,8.96,8.92,8.95,246139.2254692326,3.4108,3.426,3.4108,3.4222,246139.2255
2008-09-29 12:10:00,8.95,8.96,8.92,8.93,260156.8068424804,3.4222,3.426,3.4108,3.4146,260156.8068
2008-09-29 12:15:00,8.93,8.94,8.91,8.92,335471.60845806607,3.4146,3.4184,3.4069,3.4108,335471.6085
2008-09-29 12:20:00,8.91,8.94,8.91,8.94,222380.6129722024,3.4069,3.4184,3.4069,3.4184,222380.613
2008-09-29 12:25:00,8.94,8.96,8.93,8.95,304347.82608695654,3.4184,3.426,3.4146,3.4222,304347.8261
2008-09-29 12:30:00,8.95,8.95,8.92,8.94,341886.4338322642,3.4222,3.4222,3.4108,3.4184,341886.4338
2008-09-29 12:35:00,8.94,8.94,8.93,8.94,253029.2230933713,3.4184,3.4184,3.4146,3.4184,253029.2231
2008-09-29 12:40:00,8.94,8.99,8.94,8.98,570444.2860536944,3.4184,3.4375,3.4184,3.4337,570444.2861
2008-09-29 12:45:00,8.98,9.0,8.94,8.95,406747.4459491566,3.4337,3.4413,3.4184,3.4222,406747.4459
2008-09-29 12:50:00,8.95,8.98,8.95,8.97,133523.40223330958,3.4222,3.4337,3.4222,3.4299,133523.4022
2008-09-29 12:55:00,8.97,8.97,8.93,8.94,263483.0125920646,3.4299,3.4299,3.4146,3.4184,263483.0126
2008-09-29 13:00:00,8.95,8.95,8.91,8.92,199572.34497505345,3.4222,3.4222,3.4069,3.4108,199572.345
2008-09-29 13:05:00,8.92,8.94,8.9,8.91,187217.86647659776,3.4108,3.4184,3.4031,3.4069,187217.8665
2008-09-29 13:10:00,8.91,8.95,8.91,8.94,234735.0914706581,3.4069,3.4222,3.4069,3.4184,234735.0915
2008-09-29 13:15:00,8.94,8.97,8.94,8.95,233547.16084580665,3.4184,3.4299,3.4184,3.4222,233547.1608
2008-09-29 13:20:00,8.95,8.98,8.92,8.97,263958.18484200526,3.4222,3.4337,3.4108,3.4299,263958.1848
2008-09-29 13:25:00,8.97,9.03,8.97,9.02,380375.3860774531,3.4299,3.4528,3.4299,3.449,380375.3861
2008-09-29 13:30:00,9.02,9.03,9.01,9.03,248990.2589688762,3.449,3.4528,3.4452,3.4528,248990.259
2008-09-29 13:35:00,9.02,9.02,8.94,8.96,506533.6184366833,3.449,3.449,3.4184,3.426,506533.6184
2008-09-29 13:40:00,8.95,8.96,8.83,8.84,1009265.8588738418,3.4222,3.426,3.3763,3.3802,1009265.8589
2008-09-29 13:45:00,8.84,8.88,8.7,8.83,1211451.6512235685,3.3802,3.3955,3.3266,3.3763,1211451.6512
2008-09-29 13:50:00,8.83,8.92,8.78,8.92,931337.6098835828,3.3763,3.4108,3.3572,3.4108,931337.6099
2008-09-29 13:55:00,8.92,8.93,8.69,8.83,1028272.748871466,3.4108,3.4146,3.3228,3.3763,1028272.7489
2008-09-29 14:00:00,8.83,8.88,8.78,8.79,492278.4509384652,3.3763,3.3955,3.3572,3.361,492278.4509
2008-09-29 14:05:00,8.8,8.88,8.71,8.75,1062485.1508671893,3.3649,3.3955,3.3305,3.3457,1062485.1509
2008-09-29 14:10:00,8.75,8.83,8.68,8.8,772630.0784034212,3.3457,3.3763,3.319,3.3649,772630.0784
2008-09-29 14:15:00,8.79,8.85,8.78,8.84,895937.2772630078,3.361,3.384,3.3572,3.3802,895937.2773
2008-09-29 14:20:00,8.85,8.92,8.82,8.85,915181.7533856024,3.384,3.4108,3.3725,3.384,915181.7534
2008-09-29 14:25:00,8.85,8.91,8.74,8.76,929436.9208838204,3.384,3.4069,3.3419,3.3496,929436.9209
2008-09-29 14:30:00,8.77,8.77,8.73,8.75,435495.3670705631,3.3534,3.3534,3.3381,3.3457,435495.3671
2008-09-29 14:35:00,8.75,8.78,8.74,8.76,416963.6493228796,3.3457,3.3572,3.3419,3.3496,416963.6493
2008-09-29 14:40:00,8.76,8.8,8.73,8.78,459491.56569256354,3.3496,3.3649,3.3381,3.3572,459491.5657
2008-09-29 14:45:00,8.78,8.8,8.74,8.77,709194.5830363507,3.3572,3.3649,3.3419,3.3534,709194.583
2008-09-29 14:50:00,8.78,8.83,8.77,8.81,484675.6949394156,3.3572,3.3763,3.3534,3.3687,484675.6949
2008-09-29 14:55:00,8.81,8.82,8.8,8.81,608933.2382988833,3.3687,3.3725,3.3649,3.3687,608933.2383
2008-09-29 15:00:00,8.81,8.84,8.78,8.82,826562.1287716797,3.3687,3.3802,3.3572,3.3725,826562.1288
2008-09-29 15:05:00,8.82,8.83,8.81,8.82,745782.8462817771,3.3725,3.3763,3.3687,3.3725,745782.8463
2008-09-29 15:10:00,8.82,8.83,8.81,8.83,719885.9586600143,3.3725,3.3763,3.3687,3.3763,719885.9587
2008-09-29 15:15:00,8.83,8.83,8.75,8.76,633404.6091708244,3.3763,3.3763,3.3457,3.3496,633404.6092
2008-09-29 15:20:00,8.76,8.76,8.7,8.73,406272.273699216,3.3496,3.3496,3.3266,3.3381,406272.2737
2008-09-29 15:25:00,8.72,8.73,8.63,8.63,905440.72226182,3.3343,3.3381,3.2999,3.2999,905440.7223
2008-09-29 15:30:00,8.63,8.65,8.61,8.63,867902.1145165123,3.2999,3.3075,3.2922,3.2999,867902.1145
2008-09-29 15:35:00,8.64,8.73,8.62,8.73,759087.669280114,3.3037,3.3381,3.296,3.3381,759087.6693
2008-09-29 15:40:00,8.73,8.92,8.7,8.9,1397244.0009503446,3.3381,3.4108,3.3266,3.4031,1397244.001
2008-09-29 15:45:00,8.9,8.92,8.83,8.91,1191494.4167260632,3.4031,3.4108,3.3763,3.4069,1191494.4167
2008-09-29 15:50:00,8.92,8.92,8.83,8.84,972677.5956284154,3.4108,3.4108,3.3763,3.3802,972677.5956
2008-09-29 15:55:00,8.84,8.86,8.73,8.78,1860774.5307674035,3.3802,3.3878,3.3381,3.3572,1860774.5308
2008-09-30 09:30:00,8.57,8.75,8.54,8.63,1368733.6659539083,3.2769,3.3457,3.2655,3.2999,1368733.666
2008-09-30 09:35:00,8.63,8.75,8.62,8.75,1033499.6436208126,3.2999,3.3457,3.296,3.3457,1033499.6436
2008-09-30 09:40:00,8.75,8.82,8.73,8.77,737704.9180327869,3.3457,3.3725,3.3381,3.3534,737704.918
2008-09-30 09:45:00,8.77,8.77,8.69,8.74,713708.7194107864,3.3534,3.3534,3.3228,3.3419,713708.7194
2008-09-30 09:50:00,8.73,8.75,8.68,8.7,470895.69969113806,3.3381,3.3457,3.319,3.3266,470895.6997
2008-09-30 09:55:00,8.7,8.78,8.67,8.78,482775.00593965314,3.3266,3.3572,3.3152,3.3572,482775.0059
2008-09-30 10:00:00,8.78,8.83,8.74,8.81,581848.420052269,3.3572,3.3763,3.3419,3.3687,581848.4201
2008-09-30 10:05:00,8.81,8.83,8.75,8.76,368733.6659539083,3.3687,3.3763,3.3457,3.3496,368733.666
2008-09-30 10:10:00,8.76,8.86,8.75,8.85,520076.0275599905,3.3496,3.3878,3.3457,3.384,520076.0276
2008-09-30 10:15:00,8.85,8.9,8.81,8.82,734141.1261582323,3.384,3.4031,3.3687,3.3725,734141.1262
2008-09-30 10:20:00,8.82,8.85,8.78,8.79,425279.1636968401,3.3725,3.384,3.3572,3.361,425279.1637
2008-09-30 10:25:00,8.79,8.83,8.78,8.82,390829.1755761464,3.361,3.3763,3.3572,3.3725,390829.1756
2008-09-30 10:30:00,8.82,8.83,8.8,8.82,338560.22808268,3.3725,3.3763,3.3649,3.3725,338560.2281
2008-09-30 10:35:00,8.82,8.84,8.79,8.81,328344.024708957,3.3725,3.3802,3.361,3.3687,328344.0247
2008-09-30 10:40:00,8.81,8.84,8.79,8.82,306961.27346162987,3.3687,3.3802,3.361,3.3725,306961.2735
2008-09-30 10:45:00,8.82,8.86,8.82,8.86,273936.80209075793,3.3725,3.3878,3.3725,3.3878,273936.8021
2008-09-30 10:50:00,8.86,8.87,8.83,8.84,514373.9605607032,3.3878,3.3916,3.3763,3.3802,514373.9606
2008-09-30 10:55:00,8.84,8.84,8.81,8.83,453789.4986932763,3.3802,3.3802,3.3687,3.3763,453789.4987
2008-09-30 11:00:00,8.83,8.84,8.77,8.78,364457.1157044429,3.3763,3.3802,3.3534,3.3572,364457.1157
2008-09-30 11:05:00,8.79,8.83,8.76,8.83,292230.9337134712,3.361,3.3763,3.3496,3.3763,292230.9337
2008-09-30 11:10:00,8.83,8.86,8.82,8.86,357804.7042052744,3.3763,3.3878,3.3725,3.3878,357804.7042
2008-09-30 11:15:00,8.86,8.87,8.78,8.81,497505.34568781184,3.3878,3.3916,3.3572,3.3687,497505.3457
2008-09-30 11:20:00,8.81,8.81,8.75,8.75,387740.5559515325,3.3687,3.3687,3.3457,3.3457,387740.556
2008-09-30 11:25:00,8.75,8.79,8.75,8.79,578997.3865526253,3.3457,3.361,3.3457,3.361,578997.3866
2008-09-30 11:30:00,8.78,8.85,8.78,8.85,355904.015205512,3.3572,3.384,3.3572,3.384,355904.0152
2008-09-30 11:35:00,8.85,8.85,8.81,8.82,232596.8163459254,3.384,3.384,3.3687,3.3725,232596.8163
2008-09-30 11:40:00,8.83,8.84,8.78,8.79,289855.0724637681,3.3763,3.3802,3.3572,3.361,289855.0725
2008-09-30 11:45:00,8.79,8.84,8.78,8.83,627940.1282965075,3.361,3.3802,3.3572,3.3763,627940.1283
2008-09-30 11:50:00,8.83,8.85,8.81,8.85,439059.1589451176,3.3763,3.384,3.3687,3.384,439059.1589
2008-09-30 11:55:00,8.85,8.86,8.84,8.85,338797.81420765026,3.384,3.3878,3.3802,3.384,338797.8142
2008-09-30 12:00:00,8.86,8.87,8.83,8.84,678545.9729151818,3.3878,3.3916,3.3763,3.3802,678545.9729
2008-09-30 12:05:00,8.84,8.85,8.84,8.84,249940.60346875744,3.3802,3.384,3.3802,3.3802,249940.6035
2008-09-30 12:10:00,8.85,8.85,8.83,8.84,295557.13946305536,3.384,3.384,3.3763,3.3802,295557.1395
2008-09-30 12:15:00,8.84,8.85,8.83,8.85,148491.3281064386,3.3802,3.384,3.3763,3.384,148491.3281
2008-09-30 12:20:00,8.85,8.86,8.83,8.85,842242.8130197197,3.384,3.3878,3.3763,3.384,842242.813
2008-09-30 12:25:00,8.85,8.87,8.84,8.87,324780.2328344025,3.384,3.3916,3.3802,3.3916,324780.2328
2008-09-30 12:30:00,8.87,8.9,8.86,8.88,277975.76621525304,3.3916,3.4031,3.3878,3.3955,277975.7662
2008-09-30 12:35:00,8.88,8.9,8.88,8.9,117605.13186029936,3.3955,3.4031,3.3955,3.4031,117605.1319
2008-09-30 12:40:00,8.9,8.91,8.9,8.9,139225.4692325968,3.4031,3.4069,3.4031,3.4031,139225.4692
2008-09-30 12:45:00,8.9,8.93,8.9,8.93,326680.9218341649,3.4031,3.4146,3.4031,3.4146,326680.9218
2008-09-30 12:50:00,8.93,8.93,8.9,8.91,156331.67023045855,3.4146,3.4146,3.4031,3.4069,156331.6702
2008-09-30 12:55:00,8.91,8.94,8.9,8.93,259919.2207175101,3.4069,3.4184,3.4031,3.4146,259919.2207
2008-09-30 13:00:00,8.94,8.94,8.92,8.93,306010.92896174866,3.4184,3.4184,3.4108,3.4146,306010.929
2008-09-30 13:05:00,8.93,8.94,8.92,8.93,467569.4939415538,3.4146,3.4184,3.4108,3.4146,467569.4939
2008-09-30 13:10:00,8.93,8.95,8.93,8.94,231646.4718460442,3.4146,3.4222,3.4146,3.4184,231646.4718
2008-09-30 13:15:00,8.94,8.98,8.94,8.95,187693.0387265384,3.4184,3.4337,3.4184,3.4222,187693.0387
2008-09-30 13:20:00,8.94,8.97,8.93,8.94,370871.941078641,3.4184,3.4299,3.4146,3.4184,370871.9411
2008-09-30 13:25:00,8.94,8.95,8.94,8.94,297695.4145877881,3.4184,3.4222,3.4184,3.4184,297695.4146
2008-09-30 13:30:00,8.94,8.99,8.94,8.99,620574.9584224281,3.4184,3.4375,3.4184,3.4375,620574.9584
2008-09-30 13:35:00,8.99,9.01,8.98,8.99,563079.1161796151,3.4375,3.4452,3.4337,3.4375,563079.1162
2008-09-30 13:40:00,8.99,9.0,8.98,9.0,739368.020907579,3.4375,3.4413,3.4337,3.4413,739368.0209
2008-09-30 13:45:00,9.0,9.01,8.98,9.01,360655.737704918,3.4413,3.4452,3.4337,3.4452,360655.7377
2008-09-30 13:50:00,9.01,9.05,9.01,9.05,289142.3140888572,3.4452,3.4605,3.4452,3.4605,289142.3141
2008-09-30 13:55:00,9.05,9.05,9.01,9.02,328344.024708957,3.4605,3.4605,3.4452,3.449,328344.0247
2008-09-30 14:00:00,9.02,9.03,9.01,9.01,281301.9719648373,3.449,3.4528,3.4452,3.4452,281301.972
2008-09-30 14:05:00,9.01,9.05,9.01,9.03,398431.931575196,3.4452,3.4605,3.4452,3.4528,398431.9316
2008-09-30 14:10:00,9.03,9.05,9.02,9.03,550724.6376811594,3.4528,3.4605,3.449,3.4528,550724.6377
2008-09-30 14:15:00,9.03,9.05,9.02,9.03,374198.1468282252,3.4528,3.4605,3.449,3.4528,374198.1468
2008-09-30 14:20:00,9.04,9.08,9.02,9.07,346162.9840817296,3.4566,3.4719,3.449,3.4681,346162.9841
2008-09-30 14:25:00,9.07,9.09,9.07,9.09,233309.5747208363,3.4681,3.4758,3.4681,3.4758,233309.5747
2008-09-30 14:30:00,9.09,9.13,9.09,9.11,304347.82608695654,3.4758,3.491,3.4758,3.4834,304347.8261
2008-09-30 14:35:00,9.11,9.11,9.07,9.09,268234.73509147065,3.4834,3.4834,3.4681,3.4758,268234.7351
2008-09-30 14:40:00,9.09,9.11,9.07,9.1,327156.0940841055,3.4758,3.4834,3.4681,3.4796,327156.0941
2008-09-30 14:45:00,9.1,9.1,9.07,9.1,235447.84984556903,3.4796,3.4796,3.4681,3.4796,235447.8498
2008-09-30 14:50:00,9.1,9.13,9.09,9.13,522214.3026847232,3.4796,3.491,3.4758,3.491,522214.3027
2008-09-30 14:55:00,9.13,9.15,9.1,9.12,336897.12520788785,3.491,3.4987,3.4796,3.4872,336897.1252
2008-09-30 15:00:00,9.12,9.13,9.1,9.11,400570.20669992873,3.4872,3.491,3.4796,3.4834,400570.2067
2008-09-30 15:05:00,9.11,9.14,9.09,9.1,453551.912568306,3.4834,3.4949,3.4758,3.4796,453551.9126
2008-09-30 15:10:00,9.1,9.13,9.09,9.11,521739.1304347826,3.4796,3.491,3.4758,3.4834,521739.1304
2008-09-30 15:15:00,9.12,9.15,9.1,9.12,593014.9679258731,3.4872,3.4987,3.4796,3.4872,593014.9679
2008-09-30 15:20:00,9.12,9.2,9.11,9.18,731290.0926585888,3.4872,3.5178,3.4834,3.5102,731290.0927
2008-09-30 15:25:00,9.18,9.2,9.16,9.2,574008.077928249,3.5102,3.5178,3.5025,3.5178,574008.0779
2008-09-30 15:30:00,9.2,9.23,9.19,9.23,980280.351627465,3.5178,3.5293,3.514,3.5293,980280.3516
2008-09-30 15:35:00,9.23,9.24,9.2,9.23,884770.7293894037,3.5293,3.5331,3.5178,3.5293,884770.7294
2008-09-30 15:40:00,9.23,9.27,9.23,9.27,1335946.7807080066,3.5293,3.5446,3.5293,3.5446,1335946.7807
2008-09-30 15:45:00,9.26,9.36,9.26,9.33,1283915.4193395106,3.5408,3.579,3.5408,3.5675,1283915.4193
2008-09-30 15:50:00,9.33,9.34,9.25,9.27,1939177.952007603,3.5675,3.5713,3.5369,3.5446,1939177.952
2008-09-30 15:55:00,9.27,9.43,9.26,9.42,2652173.9130434785,3.5446,3.6058,3.5408,3.6019,2652173.913
2008-10-01 09:30:00,9.27,9.27,9.18,9.23,688287.0040389642,3.5446,3.5446,3.5102,3.5293,688287.004
2008-10-01 09:35:00,9.22,9.34,9.22,9.32,950106.9137562368,3.5255,3.5713,3.5255,3.5637,950106.9138
2008-10-01 09:40:00,9.31,9.35,9.26,9.34,732953.1955333808,3.5599,3.5752,3.5408,3.5713,732953.1955
2008-10-01 09:45:00,9.34,9.36,9.31,9.31,620812.5445473985,3.5713,3.579,3.5599,3.5599,620812.5445
2008-10-01 09:50:00,9.31,9.32,9.27,9.28,788785.9349014017,3.5599,3.5637,3.5446,3.5484,788785.9349
2008-10-01 09:55:00,9.27,9.29,9.26,9.27,656450.4632929437,3.5446,3.5522,3.5408,3.5446,656450.4633
2008-10-01 10:00:00,9.27,9.29,9.18,9.19,956284.1530054644,3.5446,3.5522,3.5102,3.514,956284.153
2008-10-01 10:05:00,9.19,9.21,9.15,9.15,526966.0251841292,3.514,3.5216,3.4987,3.4987,526966.0252
2008-10-01 10:10:00,9.15,9.15,9.09,9.13,582323.5923022096,3.4987,3.4987,3.4758,3.491,582323.5923
2008-10-01 10:15:00,9.13,9.15,9.1,9.15,351627.46495604655,3.491,3.4987,3.4796,3.4987,351627.465
2008-10-01 10:20:00,9.15,9.15,9.11,9.13,509147.0658113567,3.4987,3.4987,3.4834,3.491,509147.0658
2008-10-01 10:25:00,9.13,9.14,9.11,9.13,300071.2758374911,3.491,3.4949,3.4834,3.491,300071.2758
2008-10-01 10:30:00,9.13,9.14,9.1,9.1,374910.90520313615,3.491,3.4949,3.4796,3.4796,374910.9052
2008-10-01 10:35:00,9.11,9.13,9.06,9.07,423853.6469470183,3.4834,3.491,3.4643,3.4681,423853.6469
2008-10-01 10:40:00,9.07,9.13,9.06,9.07,353290.56783083867,3.4681,3.491,3.4643,3.4681,353290.5678
2008-10-01 10:45:00,9.07,9.1,9.05,9.05,319790.92421002616,3.4681,3.4796,3.4605,3.4605,319790.9242
2008-10-01 10:50:00,9.05,9.11,9.05,9.1,309812.3069612735,3.4605,3.4834,3.4605,3.4796,309812.307
2008-10-01 10:55:00,9.1,9.12,9.08,9.1,214540.27084818247,3.4796,3.4872,3.4719,3.4796,214540.2708
2008-10-01 11:00:00,9.09,9.09,9.03,9.04,264670.9432169161,3.4758,3.4758,3.4528,3.4566,264670.9432
2008-10-01 11:05:00,9.04,9.05,9.0,9.0,573295.3195533381,3.4566,3.4605,3.4413,3.4413,573295.3196
2008-10-01 11:10:00,9.01,9.02,8.99,9.0,497030.1734378712,3.4452,3.449,3.4375,3.4413,497030.1734
2008-10-01 11:15:00,9.0,9.02,9.0,9.02,318840.57971014496,3.4413,3.449,3.4413,3.449,318840.5797
2008-10-01 11:20:00,9.02,9.02,8.98,8.99,636018.0565454977,3.449,3.449,3.4337,3.4375,636018.0565
2008-10-01 11:25:00,8.99,9.01,8.96,8.96,874316.9398907104,3.4375,3.4452,3.426,3.426,874316.9399
2008-10-01 11:30:00,8.97,8.97,8.95,8.95,410311.2378237111,3.4299,3.4299,3.4222,3.4222,410311.2378
2008-10-01 11:35:00,8.95,9.01,8.94,9.01,226181.99097172727,3.4222,3.4452,3.4184,3.4452,226181.991
2008-10-01 11:40:00,9.0,9.01,8.96,8.98,265146.11546685675,3.4413,3.4452,3.426,3.4337,265146.1155
2008-10-01 11:45:00,8.98,8.98,8.95,8.97,183178.90235210265,3.4337,3.4337,3.4222,3.4299,183178.9024
2008-10-01 11:50:00,8.96,8.99,8.96,8.97,212164.40959847943,3.426,3.4375,3.426,3.4299,212164.4096
2008-10-01 11:55:00,8.97,8.98,8.96,8.96,295557.13946305536,3.4299,3.4337,3.426,3.426,295557.1395
2008-10-01 12:00:00,8.96,8.97,8.92,8.94,346400.57020669995,3.426,3.4299,3.4108,3.4184,346400.5702
2008-10-01 12:05:00,8.94,8.95,8.93,8.93,259444.0484675695,3.4184,3.4222,3.4146,3.4146,259444.0485
2008-10-01 12:10:00,8.93,8.94,8.9,8.91,291043.0030886196,3.4146,3.4184,3.4031,3.4069,291043.0031
2008-10-01 12:15:00,8.91,9.02,8.91,8.99,524590.1639344263,3.4069,3.449,3.4069,3.4375,524590.1639
2008-10-01 12:20:00,8.99,8.99,8.95,8.98,312188.16821097647,3.4375,3.4375,3.4222,3.4337,312188.1682
2008-10-01 12:25:00,8.98,8.98,8.94,8.95,329531.9553338085,3.4337,3.4337,3.4184,3.4222,329531.9553
2008-10-01 12:30:00,8.95,8.98,8.93,8.97,442385.36469470186,3.4222,3.4337,3.4146,3.4299,442385.3647
2008-10-01 12:35:00,8.97,8.99,8.97,8.98,383464.005702067,3.4299,3.4375,3.4299,3.4337,383464.0057
2008-10-01 12:40:00,8.98,9.0,8.97,8.97,287716.79733903543,3.4337,3.4413,3.4299,3.4299,287716.7973
2008-10-01 12:45:00,8.97,8.99,8.97,8.97,405797.1014492754,3.4299,3.4375,3.4299,3.4299,405797.1014
2008-10-01 12:50:00,8.98,9.02,8.98,8.99,348063.6730814921,3.4337,3.449,3.4337,3.4375,348063.6731
2008-10-01 12:55:00,8.99,9.0,8.97,8.97,211214.06509859825,3.4375,3.4413,3.4299,3.4299,211214.0651
2008-10-01 13:00:00,8.97,8.97,8.93,8.93,269422.6657163222,3.4299,3.4299,3.4146,3.4146,269422.6657
2008-10-01 13:05:00,8.93,8.93,8.89,8.92,460441.9101924448,3.4146,3.4146,3.3993,3.4108,460441.9102
2008-10-01 13:10:00,8.92,8.97,8.91,8.95,380850.55832739366,3.4108,3.4299,3.4069,3.4222,380850.5583
2008-10-01 13:15:00,8.94,8.97,8.94,8.94,239486.81397006416,3.4184,3.4299,3.4184,3.4184,239486.814
2008-10-01 13:20:00,8.94,8.97,8.94,8.95,442385.36469470186,3.4184,3.4299,3.4184,3.4222,442385.3647
2008-10-01 13:25:00,8.95,8.96,8.91,8.92,389403.65882632456,3.4222,3.426,3.4069,3.4108,389403.6588
2008-10-01 13:30:00,8.92,8.94,8.88,8.9,776669.0425279164,3.4108,3.4184,3.3955,3.4031,776669.0425
2008-10-01 13:35:00,8.9,8.91,8.89,8.9,576621.5253029224,3.4031,3.4069,3.3993,3.4031,576621.5253
2008-10-01 13:40:00,8.9,8.96,8.85,8.93,487289.1423140889,3.4031,3.426,3.384,3.4146,487289.1423
2008-10-01 13:45:00,8.96,8.98,8.89,8.91,863387.9781420765,3.426,3.4337,3.3993,3.4069,863387.9781
2008-10-01 13:50:00,8.91,8.96,8.88,8.94,585887.384176764,3.4069,3.426,3.3955,3.4184,585887.3842
2008-10-01 13:55:00,8.94,8.94,8.89,8.91,553100.4989308624,3.4184,3.4184,3.3993,3.4069,553100.4989
2008-10-01 14:00:00,8.91,8.91,8.86,8.89,281539.5580898076,3.4069,3.4069,3.3878,3.3993,281539.5581
2008-10-01 14:05:00,8.89,8.89,8.84,8.87,539795.6759325255,3.3993,3.3993,3.3802,3.3916,539795.6759
2008-10-01 14:10:00,8.87,8.9,8.86,8.86,449750.5345687812,3.3916,3.4031,3.3878,3.3878,449750.5346
2008-10-01 14:15:00,8.87,8.9,8.86,8.89,438346.4005702067,3.3916,3.4031,3.3878,3.3993,438346.4006
2008-10-01 14:20:00,8.89,8.9,8.87,8.89,283202.6609645997,3.3993,3.4031,3.3916,3.3993,283202.661
2008-10-01 14:25:00,8.89,8.89,8.86,8.88,331670.23045854125,3.3993,3.3993,3.3878,3.3955,331670.2305
2008-10-01 14:30:00,8.88,8.88,8.83,8.83,331907.81658351154,3.3955,3.3955,3.3763,3.3763,331907.8166
2008-10-01 14:35:00,8.83,8.83,8.78,8.82,746970.7769066286,3.3763,3.3763,3.3572,3.3725,746970.7769
2008-10-01 14:40:00,8.82,8.85,8.81,8.84,490377.7619387028,3.3725,3.384,3.3687,3.3802,490377.7619
2008-10-01 14:45:00,8.84,8.87,8.81,8.85,358992.634830126,3.3802,3.3916,3.3687,3.384,358992.6348
2008-10-01 14:50:00,8.86,8.88,8.83,8.86,406747.4459491566,3.3878,3.3955,3.3763,3.3878,406747.4459
2008-10-01 14:55:00,8.86,8.87,8.78,8.8,542171.5371822285,3.3878,3.3916,3.3572,3.3649,542171.5372
2008-10-01 15:00:00,8.79,8.8,8.76,8.78,440959.84794488,3.361,3.3649,3.3496,3.3572,440959.8479
2008-10-01 15:05:00,8.78,8.79,8.75,8.79,444286.05369446427,3.3572,3.361,3.3457,3.361,444286.0537
2008-10-01 15:10:00,8.79,8.83,8.77,8.81,575908.7669280114,3.361,3.3763,3.3534,3.3687,575908.7669
2008-10-01 15:15:00,8.81,8.81,8.76,8.78,510334.99643620814,3.3687,3.3687,3.3496,3.3572,510334.9964
2008-10-01 15:20:00,8.77,8.79,8.76,8.78,398669.5177001663,3.3534,3.361,3.3496,3.3572,398669.5177
2008-10-01 15:25:00,8.78,8.83,8.76,8.8,882157.2820147304,3.3572,3.3763,3.3496,3.3649,882157.282
2008-10-01 15:30:00,8.8,8.83,8.8,8.81,342836.7783321454,3.3649,3.3763,3.3649,3.3687,342836.7783
2008-10-01 15:35:00,8.81,8.84,8.77,8.79,757186.9802803516,3.3687,3.3802,3.3534,3.361,757186.9803
2008-10-01 15:40:00,8.79,8.8,8.76,8.79,775243.5257780945,3.361,3.3649,3.3496,3.361,775243.5258
2008-10-01 15:45:00,8.79,8.8,8.74,8.75,929674.5070087909,3.361,3.3649,3.3419,3.3457,929674.507
2008-10-01 15:50:00,8.75,8.79,8.73,8.78,1064623.4259919222,3.3457,3.361,3.3381,3.3572,1064623.426
2008-10-01 15:55:00,8.78,8.81,8.78,8.79,1356141.6013304824,3.3572,3.3687,3.3572,3.361,1356141.6013
2008-10-02 09:30:00,8.34,8.42,8.28,8.35,1858161.08339273,3.189,3.2196,3.166,3.1928,1858161.0834
2008-10-02 09:35:00,8.35,8.36,8.29,8.29,1666429.0805416964,3.1928,3.1966,3.1699,3.1699,1666429.0805
2008-10-02 09:40:00,8.3,8.32,8.25,8.28,1182941.3162271325,3.1737,3.1813,3.1546,3.166,1182941.3162
2008-10-02 09:45:00,8.29,8.34,8.28,8.34,1243763.3642195296,3.1699,3.189,3.166,3.189,1243763.3642
2008-10-02 09:50:00,8.33,8.34,8.31,8.32,833452.1263958185,3.1852,3.189,3.1775,3.1813,833452.1264
2008-10-02 09:55:00,8.31,8.33,8.3,8.3,1682347.3509147067,3.1775,3.1852,3.1737,3.1737,1682347.3509
2008-10-02 10:00:00,8.31,8.31,8.28,8.28,1032311.7129959612,3.1775,3.1775,3.166,3.166,1032311.713
2008-10-02 10:05:00,8.28,8.29,8.21,8.21,887621.7628890473,3.166,3.1699,3.1393,3.1393,887621.7629
2008-10-02 10:10:00,8.21,8.25,8.21,8.22,819909.7172725113,3.1393,3.1546,3.1393,3.1431,819909.7173
2008-10-02 10:15:00,8.22,8.25,8.21,8.25,467094.3216916133,3.1431,3.1546,3.1393,3.1546,467094.3217
2008-10-02 10:20:00,8.25,8.28,8.2,8.2,446424.32881919696,3.1546,3.166,3.1354,3.1354,446424.3288
2008-10-02 10:25:00,8.2,8.21,8.15,8.17,1185792.349726776,3.1354,3.1393,3.1163,3.124,1185792.3497
2008-10-02 10:30:00,8.17,8.17,8.13,8.15,457353.2905678309,3.124,3.124,3.1087,3.1163,457353.2906
2008-10-02 10:35:00,8.15,8.2,8.15,8.17,674982.1810406273,3.1163,3.1354,3.1163,3.124,674982.181
2008-10-02 10:40:00,8.17,8.17,8.12,8.14,553338.0850558328,3.124,3.124,3.1049,3.1125,553338.0851
2008-10-02 10:45:00,8.15,8.15,8.12,8.13,375386.0774530767,3.1163,3.1163,3.1049,3.1087,375386.0775
2008-10-02 10:50:00,8.13,8.16,8.13,8.14,447849.8455690188,3.1087,3.1201,3.1087,3.1125,447849.8456
2008-10-02 10:55:00,8.14,8.17,8.14,8.14,389166.0727013543,3.1125,3.124,3.1125,3.1125,389166.0727
2008-10-02 11:00:00,8.14,8.16,8.11,8.13,491565.6925635543,3.1125,3.1201,3.101,3.1087,491565.6926
2008-10-02 11:05:00,8.13,8.13,8.04,8.07,1185317.1774768354,3.1087,3.1087,3.0743,3.0857,1185317.1775
2008-10-02 11:10:00,8.08,8.09,8.05,8.06,629840.8172962699,3.0896,3.0934,3.0781,3.0819,629840.8173
2008-10-02 11:15:00,8.06,8.09,8.05,8.09,502257.06818721787,3.0819,3.0934,3.0781,3.0934,502257.0682
2008-10-02 11:20:00,8.08,8.09,8.06,8.08,498930.8624376337,3.0896,3.0934,3.0819,3.0896,498930.8624
2008-10-02 11:25:00,8.08,8.11,8.08,8.11,641007.365169874,3.0896,3.101,3.0896,3.101,641007.3652
2008-10-02 11:30:00,8.1,8.11,8.05,8.06,867426.9422665717,3.0972,3.101,3.0781,3.0819,867426.9423
2008-10-02 11:35:00,8.06,8.08,8.05,8.05,693038.7265383701,3.0819,3.0896,3.0781,3.0781,693038.7265
2008-10-02 11:40:00,8.05,8.05,8.03,8.03,593727.726300784,3.0781,3.0781,3.0704,3.0704,593727.7263
2008-10-02 11:45:00,8.03,8.07,8.03,8.06,480636.7308149205,3.0704,3.0857,3.0704,3.0819,480636.7308
2008-10-02 11:50:00,8.06,8.06,8.06,8.06,241862.6752197672,3.0819,3.0819,3.0819,3.0819,241862.6752
2008-10-02 11:55:00,8.06,8.06,8.05,8.05,344262.2950819672,3.0819,3.0819,3.0781,3.0781,344262.2951
2008-10-02 12:00:00,8.05,8.06,8.03,8.05,507959.1351865051,3.0781,3.0819,3.0704,3.0781,507959.1352
2008-10-02 12:05:00,8.05,8.06,8.05,8.06,218579.2349726776,3.0781,3.0819,3.0781,3.0819,218579.235
2008-10-02 12:10:00,8.06,8.06,8.03,8.03,312188.16821097647,3.0819,3.0819,3.0704,3.0704,312188.1682
2008-10-02 12:15:00,8.03,8.03,8.01,8.03,505583.2739368021,3.0704,3.0704,3.0628,3.0704,505583.2739
2008-10-02 12:20:00,8.03,8.05,8.02,8.03,369446.4243288192,3.0704,3.0781,3.0666,3.0704,369446.4243
2008-10-02 12:25:00,8.03,8.03,8.01,8.01,443335.7091945831,3.0704,3.0704,3.0628,3.0628,443335.7092
2008-10-02 12:30:00,8.01,8.02,8.0,8.01,370159.1827037301,3.0628,3.0666,3.059,3.0628,370159.1827
2008-10-02 12:35:00,8.01,8.02,8.01,8.01,264433.3570919458,3.0628,3.0666,3.0628,3.0628,264433.3571
2008-10-02 12:40:00,8.01,8.02,7.98,8.0,747921.1214065099,3.0628,3.0666,3.0513,3.059,747921.1214
2008-10-02 12:45:00,8.0,8.01,8.0,8.01,278688.524590164,3.059,3.0628,3.059,3.0628,278688.5246
2008-10-02 12:50:00,8.01,8.03,8.01,8.02,668329.7695414588,3.0628,3.0704,3.0628,3.0666,668329.7695
2008-10-02 12:55:00,8.02,8.05,8.01,8.05,650510.8101686862,3.0666,3.0781,3.0628,3.0781,650510.8102
2008-10-02 13:00:00,8.05,8.05,8.04,8.04,242100.26134473743,3.0781,3.0781,3.0743,3.0743,242100.2613
2008-10-02 13:05:00,8.04,8.04,8.01,8.02,295557.13946305536,3.0743,3.0743,3.0628,3.0666,295557.1395
2008-10-02 13:10:00,8.02,8.04,8.02,8.03,544784.9845569019,3.0666,3.0743,3.0666,3.0704,544784.9846
2008-10-02 13:15:00,8.03,8.05,8.03,8.04,544784.9845569019,3.0704,3.0781,3.0704,3.0743,544784.9846
2008-10-02 13:20:00,8.04,8.05,8.04,8.05,336421.9529579473,3.0743,3.0781,3.0743,3.0781,336421.953
2008-10-02 13:25:00,8.05,8.05,8.02,8.03,619149.4416726063,3.0781,3.0781,3.0666,3.0704,619149.4417
2008-10-02 13:30:00,8.03,8.04,8.01,8.02,830125.9206462343,3.0704,3.0743,3.0628,3.0666,830125.9206
2008-10-02 13:35:00,8.02,8.04,8.0,8.01,654074.6020432407,3.0666,3.0743,3.059,3.0628,654074.602
2008-10-02 13:40:00,8.01,8.03,8.0,8.03,985507.2463768116,3.0628,3.0704,3.059,3.0704,985507.2464
2008-10-02 13:45:00,8.03,8.05,8.03,8.03,618199.0971727251,3.0704,3.0781,3.0704,3.0704,618199.0972
2008-10-02 13:50:00,8.03,8.04,8.01,8.03,1021620.3373722977,3.0704,3.0743,3.0628,3.0704,1021620.3374
2008-10-02 13:55:00,8.03,8.04,8.01,8.03,2177952.007602756,3.0704,3.0743,3.0628,3.0704,2177952.0076
2008-10-02 14:00:00,8.03,8.04,8.03,8.03,460917.0824423854,3.0704,3.0743,3.0704,3.0704,460917.0824
2008-10-02 14:05:00,8.03,8.04,8.02,8.03,327156.0940841055,3.0704,3.0743,3.0666,3.0704,327156.0941
2008-10-02 14:10:00,8.04,8.05,8.03,8.04,588500.8315514374,3.0743,3.0781,3.0704,3.0743,588500.8316
2008-10-02 14:15:00,8.04,8.04,8.02,8.02,282252.3164647185,3.0743,3.0743,3.0666,3.0666,282252.3165
2008-10-02 14:20:00,8.02,8.03,8.01,8.01,329531.9553338085,3.0666,3.0704,3.0628,3.0628,329531.9553
2008-10-02 14:25:00,8.01,8.03,8.0,8.01,215728.201473034,3.0628,3.0704,3.059,3.0628,215728.2015
2008-10-02 14:30:00,8.01,8.03,7.98,7.99,597529.1043003089,3.0628,3.0704,3.0513,3.0551,597529.1043
2008-10-02 14:35:00,7.99,7.99,7.97,7.98,926823.4735091472,3.0551,3.0551,3.0475,3.0513,926823.4735
2008-10-02 14:40:00,7.98,8.0,7.97,7.98,665478.7360418151,3.0513,3.059,3.0475,3.0513,665478.736
2008-10-02 14:45:00,7.98,8.03,7.98,8.03,680209.0757899738,3.0513,3.0704,3.0513,3.0704,680209.0758
2008-10-02 14:50:00,8.03,8.03,8.02,8.03,453314.3264433357,3.0704,3.0704,3.0666,3.0704,453314.3264
2008-10-02 14:55:00,8.03,8.06,8.03,8.06,976478.9736279402,3.0704,3.0819,3.0704,3.0819,976478.9736
2008-10-02 15:00:00,8.06,8.07,8.01,8.05,661202.1857923497,3.0819,3.0857,3.0628,3.0781,661202.1858
2008-10-02 15:05:00,8.04,8.09,8.04,8.06,999287.2416250892,3.0743,3.0934,3.0743,3.0819,999287.2416
2008-10-02 15:10:00,8.06,8.1,8.06,8.09,480161.5585649798,3.0819,3.0972,3.0819,3.0934,480161.5586
2008-10-02 15:15:00,8.09,8.09,8.01,8.03,682109.7647897362,3.0934,3.0934,3.0628,3.0704,682109.7648
2008-10-02 15:20:00,8.03,8.06,8.02,8.06,432881.91969588975,3.0704,3.0819,3.0666,3.0819,432881.9197
2008-10-02 15:25:00,8.06,8.07,8.02,8.04,394630.5535756712,3.0819,3.0857,3.0666,3.0743,394630.5536
2008-10-02 15:30:00,8.04,8.11,8.03,8.08,784984.5569018769,3.0743,3.101,3.0704,3.0896,784984.5569
2008-10-02 15:35:00,8.08,8.08,8.05,8.06,699928.724162509,3.0896,3.0896,3.0781,3.0819,699928.7242
2008-10-02 15:40:00,8.05,8.07,8.03,8.06,897362.7940128297,3.0781,3.0857,3.0704,3.0819,897362.794
2008-10-02 15:45:00,8.06,8.06,8.01,8.03,754811.1190306486,3.0819,3.0819,3.0628,3.0704,754811.119
2008-10-02 15:50:00,8.03,8.08,8.01,8.06,2056545.497742932,3.0704,3.0896,3.0628,3.0819,2056545.4977
2008-10-02 15:55:00,8.06,8.09,8.06,8.06,2594915.6569256354,3.0819,3.0934,3.0819,3.0819,2594915.6569
2008-10-03 09:30:00,8.15,8.24,8.14,8.19,560703.2549299122,3.1163,3.1507,3.1125,3.1316,560703.2549
2008-10-03 09:35:00,8.18,8.19,8.14,8.17,824423.8536469471,3.1278,3.1316,3.1125,3.124,824423.8536
2008-10-03 09:40:00,8.17,8.22,8.17,8.2,596816.3459253979,3.124,3.1431,3.124,3.1354,596816.3459
2008-10-03 09:45:00,8.2,8.26,8.17,8.21,652886.6714183892,3.1354,3.1584,3.124,3.1393,652886.6714
2008-10-03 09:50:00,8.2,8.27,8.2,8.27,770491.8032786886,3.1354,3.1622,3.1354,3.1622,770491.8033
2008-10-03 09:55:00,8.27,8.28,8.25,8.26,480399.1446899501,3.1622,3.166,3.1546,3.1584,480399.1447
2008-10-03 10:00:00,8.26,8.3,8.23,8.26,711332.8581610834,3.1584,3.1737,3.1469,3.1584,711332.8582
2008-10-03 10:05:00,8.26,8.29,8.25,8.26,465668.8049417914,3.1584,3.1699,3.1546,3.1584,465668.8049
2008-10-03 10:10:00,8.26,8.27,8.24,8.25,532430.5060584462,3.1584,3.1622,3.1507,3.1546,532430.5061
2008-10-03 10:15:00,8.25,8.27,8.22,8.23,642432.8819196959,3.1546,3.1622,3.1431,3.1469,642432.8819
2008-10-03 10:20:00,8.23,8.27,8.21,8.22,637681.1594202899,3.1469,3.1622,3.1393,3.1431,637681.1594
2008-10-03 10:25:00,8.22,8.23,8.2,8.23,496079.82893799,3.1431,3.1469,3.1354,3.1469,496079.8289
2008-10-03 10:30:00,8.23,8.25,8.22,8.25,478973.6279401283,3.1469,3.1546,3.1431,3.1546,478973.6279
2008-10-03 10:35:00,8.25,8.25,8.23,8.24,327868.8524590164,3.1546,3.1546,3.1469,3.1507,327868.8525
2008-10-03 10:40:00,8.24,8.24,8.21,8.23,444048.467569494,3.1507,3.1507,3.1393,3.1469,444048.4676
2008-10-03 10:45:00,8.23,8.25,8.23,8.23,208600.6177239249,3.1469,3.1546,3.1469,3.1469,208600.6177
2008-10-03 10:50:00,8.23,8.3,8.22,8.3,399382.2760750773,3.1469,3.1737,3.1431,3.1737,399382.2761
2008-10-03 10:55:00,8.3,8.3,8.26,8.28,524590.1639344263,3.1737,3.1737,3.1584,3.166,524590.1639
2008-10-03 11:00:00,8.28,8.31,8.27,8.27,569256.355428843,3.166,3.1775,3.1622,3.1622,569256.3554
2008-10-03 11:05:00,8.27,8.29,8.27,8.29,516512.235685436,3.1622,3.1699,3.1622,3.1699,516512.2357
2008-10-03 11:10:00,8.29,8.32,8.28,8.3,494416.72606319794,3.1699,3.1813,3.166,3.1737,494416.7261
2008-10-03 11:15:00,8.3,8.33,8.3,8.33,460917.0824423854,3.1737,3.1852,3.1737,3.1852,460917.0824
2008-10-03 11:20:00,8.33,8.34,8.32,8.34,492040.8648134949,3.1852,3.189,3.1813,3.189,492040.8648
2008-10-03 11:25:00,8.34,8.35,8.31,8.31,364694.7018294132,3.189,3.1928,3.1775,3.1775,364694.7018
2008-10-03 11:30:00,8.31,8.34,8.31,8.33,302922.3093371347,3.1775,3.189,3.1775,3.1852,302922.3093
2008-10-03 11:35:00,8.33,8.37,8.33,8.35,362081.2544547399,3.1852,3.2004,3.1852,3.1928,362081.2545
2008-10-03 11:40:00,8.36,8.36,8.33,8.34,201235.4478498456,3.1966,3.1966,3.1852,3.189,201235.4478
2008-10-03 11:45:00,8.33,8.35,8.3,8.3,566405.3219291994,3.1852,3.1928,3.1737,3.1737,566405.3219
2008-10-03 11:50:00,8.3,8.31,8.28,8.3,439059.1589451176,3.1737,3.1775,3.166,3.1737,439059.1589
2008-10-03 11:55:00,8.3,8.31,8.29,8.31,229745.78284628177,3.1737,3.1775,3.1699,3.1775,229745.7828
2008-10-03 12:00:00,8.3,8.35,8.29,8.35,559040.15205512,3.1737,3.1928,3.1699,3.1928,559040.1521
2008-10-03 12:05:00,8.35,8.35,8.3,8.32,131860.29935851746,3.1928,3.1928,3.1737,3.1813,131860.2994
2008-10-03 12:10:00,8.32,8.33,8.31,8.32,138512.71085768592,3.1813,3.1852,3.1775,3.1813,138512.7109
2008-10-03 12:15:00,8.32,8.33,8.3,8.31,171774.76835352817,3.1813,3.1852,3.1737,3.1775,171774.7684
2008-10-03 12:20:00,8.31,8.31,8.27,8.3,482537.41981468286,3.1775,3.1775,3.1622,3.1737,482537.4198
2008-10-03 12:25:00,8.3,8.33,8.29,8.33,157044.42860536944,3.1737,3.1852,3.1699,3.1852,157044.4286
2008-10-03 12:30:00,8.32,8.34,8.32,8.34,141126.15823235924,3.1813,3.189,3.1813,3.189,141126.1582
2008-10-03 12:35:00,8.34,8.36,8.33,8.35,224043.7158469945,3.189,3.1966,3.1852,3.1928,224043.7158
2008-10-03 12:40:00,8.35,8.38,8.34,8.38,290092.6585887384,3.1928,3.2043,3.189,3.2043,290092.6586
2008-10-03 12:45:00,8.37,8.38,8.34,8.37,251841.29246851985,3.2004,3.2043,3.189,3.2004,251841.2925
2008-10-03 12:50:00,8.37,8.37,8.35,8.37,198622.00047517224,3.2004,3.2004,3.1928,3.2004,198622.0005
2008-10-03 12:55:00,8.37,8.4,8.36,8.4,213827.5124732716,3.2004,3.2119,3.1966,3.2119,213827.5125
2008-10-03 13:00:00,8.4,8.4,8.36,8.38,244476.1225944405,3.2119,3.2119,3.1966,3.2043,244476.1226
2008-10-03 13:05:00,8.38,8.47,8.38,8.42,732240.4371584699,3.2043,3.2387,3.2043,3.2196,732240.4372
2008-10-03 13:10:00,8.41,8.42,8.34,8.36,614160.13304823,3.2157,3.2196,3.189,3.1966,614160.133
2008-10-03 13:15:00,8.36,8.38,8.35,8.38,446661.9149441673,3.1966,3.2043,3.1928,3.2043,446661.9149
2008-10-03 13:20:00,8.38,8.43,8.34,8.35,828462.8177714421,3.2043,3.2234,3.189,3.1928,828462.8178
2008-10-03 13:25:00,8.35,8.36,8.22,8.23,1905203.1361368496,3.1928,3.1966,3.1431,3.1469,1905203.1361
2008-10-03 13:30:00,8.23,8.27,8.19,8.19,1318840.579710145,3.1469,3.1622,3.1316,3.1316,1318840.5797
2008-10-03 13:35:00,8.19,8.3,8.18,8.27,888809.6935138988,3.1316,3.1737,3.1278,3.1622,888809.6935
2008-10-03 13:40:00,8.28,8.29,8.14,8.15,906628.6528866716,3.166,3.1699,3.1125,3.1163,906628.6529
2008-10-03 13:45:00,8.15,8.31,8.15,8.3,1008553.1004989308,3.1163,3.1775,3.1163,3.1737,1008553.1005
2008-10-03 13:50:00,8.3,8.35,8.26,8.26,987170.3492516036,3.1737,3.1928,3.1584,3.1584,987170.3493
2008-10-03 13:55:00,8.26,8.33,8.24,8.25,574958.4224281302,3.1584,3.1852,3.1507,3.1546,574958.4224
2008-10-03 14:00:00,8.25,8.29,8.22,8.29,660251.8412924685,3.1546,3.1699,3.1431,3.1699,660251.8413
2008-10-03 14:05:00,8.28,8.31,8.24,8.28,737942.5041577572,3.166,3.1775,3.1507,3.166,737942.5042
2008-10-03 14:10:00,8.27,8.31,8.26,8.3,736516.9874079354,3.1622,3.1775,3.1584,3.1737,736516.9874
2008-10-03 14:15:00,8.3,8.32,8.28,8.29,485863.62556426704,3.1737,3.1813,3.166,3.1699,485863.6256
2008-10-03 14:20:00,8.3,8.3,8.24,8.27,498693.27631266334,3.1737,3.1737,3.1507,3.1622,498693.2763
2008-10-03 14:25:00,8.27,8.28,8.17,8.19,666904.252791637,3.1622,3.166,3.124,3.1316,666904.2528
2008-10-03 14:30:00,8.19,8.19,8.08,8.13,1181753.385602281,3.1316,3.1316,3.0896,3.1087,1181753.3856
2008-10-03 14:35:00,8.13,8.24,8.13,8.23,741031.1237823712,3.1087,3.1507,3.1087,3.1469,741031.1238
2008-10-03 14:40:00,8.23,8.27,8.21,8.23,545735.3290567831,3.1469,3.1622,3.1393,3.1469,545735.3291
2008-10-03 14:45:00,8.23,8.23,8.19,8.23,530292.2309337135,3.1469,3.1469,3.1316,3.1469,530292.2309
2008-10-03 14:50:00,8.23,8.29,8.23,8.27,420527.4411974341,3.1469,3.1699,3.1469,3.1622,420527.4412
2008-10-03 14:55:00,8.27,8.28,8.23,8.27,296982.6562128772,3.1622,3.166,3.1469,3.1622,296982.6562
2008-10-03 15:00:00,8.27,8.28,8.23,8.26,362794.0128296508,3.1622,3.166,3.1469,3.1584,362794.0128
2008-10-03 15:05:00,8.26,8.27,8.2,8.22,435495.3670705631,3.1584,3.1622,3.1354,3.1431,435495.3671
2008-10-03 15:10:00,8.22,8.22,8.17,8.17,436920.8838203849,3.1431,3.1431,3.124,3.124,436920.8838
2008-10-03 15:15:00,8.17,8.18,8.12,8.13,712758.3749109053,3.124,3.1278,3.1049,3.1087,712758.3749
2008-10-03 15:20:00,8.13,8.16,8.12,8.13,465906.3910667617,3.1087,3.1201,3.1049,3.1087,465906.3911
2008-10-03 15:25:00,8.13,8.13,8.09,8.1,678070.8006652412,3.1087,3.1087,3.0934,3.0972,678070.8007
2008-10-03 15:30:00,8.1,8.14,8.1,8.12,672368.733665954,3.0972,3.1125,3.0972,3.1049,672368.7337
2008-10-03 15:35:00,8.12,8.14,8.05,8.06,749346.6381563317,3.1049,3.1125,3.0781,3.0819,749346.6382
2008-10-03 15:40:00,8.05,8.07,7.99,8.0,1028510.3349964364,3.0781,3.0857,3.0551,3.059,1028510.335
2008-10-03 15:45:00,8.01,8.03,7.97,7.97,769541.4587788073,3.0628,3.0704,3.0475,3.0475,769541.4588
2008-10-03 15:50:00,7.97,8.0,7.97,7.97,1128771.6797339036,3.0475,3.059,3.0475,3.0475,1128771.6797
2008-10-03 15:55:00,7.97,8.04,7.97,7.97,1541458.7788073176,3.0475,3.0743,3.0475,3.0475,1541458.7788
2008-10-06 09:30:00,7.79,7.79,7.5,7.54,2737704.918032787,2.9787,2.9787,2.8678,2.8831,2737704.918
2008-10-06 09:35:00,7.54,7.58,7.53,7.55,1423853.6469470183,2.8831,2.8984,2.8793,2.8869,1423853.6469
2008-10-06 09:40:00,7.55,7.58,7.54,7.57,930862.4376336422,2.8869,2.8984,2.8831,2.8946,930862.4376
2008-10-06 09:45:00,7.57,7.58,7.5,7.52,1919933.4758850085,2.8946,2.8984,2.8678,2.8754,1919933.4759
2008-10-06 09:50:00,7.51,7.52,7.46,7.48,1785459.7291518175,2.8716,2.8754,2.8525,2.8601,1785459.7292
2008-10-06 09:55:00,7.48,7.48,7.35,7.36,1424803.9914468997,2.8601,2.8601,2.8104,2.8143,1424803.9914
2008-10-06 10:00:00,7.37,7.41,7.36,7.37,1342836.7783321454,2.8181,2.8334,2.8143,2.8181,1342836.7783
2008-10-06 10:05:00,7.37,7.47,7.37,7.46,946543.121881682,2.8181,2.8563,2.8181,2.8525,946543.1219
2008-10-06 10:10:00,7.46,7.48,7.41,7.42,976716.5597529104,2.8525,2.8601,2.8334,2.8372,976716.5598
2008-10-06 10:15:00,7.41,7.44,7.4,7.44,751722.4994060347,2.8334,2.8448,2.8295,2.8448,751722.4994
2008-10-06 10:20:00,7.45,7.56,7.43,7.56,1721549.0615348064,2.8487,2.8907,2.841,2.8907,1721549.0615
2008-10-06 10:25:00,7.56,7.57,7.5,7.52,2070087.9068662392,2.8907,2.8946,2.8678,2.8754,2070087.9069
2008-10-06 10:30:00,7.52,7.55,7.5,7.51,681872.178664766,2.8754,2.8869,2.8678,2.8716,681872.1787
2008-10-06 10:35:00,7.52,7.52,7.39,7.4,1028985.5072463768,2.8754,2.8754,2.8257,2.8295,1028985.5072
2008-10-06 10:40:00,7.4,7.42,7.37,7.38,1120456.165359943,2.8295,2.8372,2.8181,2.8219,1120456.1654
2008-10-06 10:45:00,7.38,7.45,7.37,7.45,970301.7343787124,2.8219,2.8487,2.8181,2.8487,970301.7344
2008-10-06 10:50:00,7.45,7.53,7.45,7.48,789736.279401283,2.8487,2.8793,2.8487,2.8601,789736.2794
2008-10-06 10:55:00,7.48,7.51,7.47,7.5,867664.5283915419,2.8601,2.8716,2.8563,2.8678,867664.5284
2008-10-06 11:00:00,7.5,7.51,7.48,7.51,669042.5279163697,2.8678,2.8716,2.8601,2.8716,669042.5279
2008-10-06 11:05:00,7.51,7.53,7.5,7.52,630078.4034212402,2.8716,2.8793,2.8678,2.8754,630078.4034
2008-10-06 11:10:00,7.52,7.54,7.49,7.5,942979.3300071276,2.8754,2.8831,2.864,2.8678,942979.33
2008-10-06 11:15:00,7.5,7.51,7.49,7.51,742456.6405321929,2.8678,2.8716,2.864,2.8716,742456.6405
2008-10-06 11:20:00,7.5,7.54,7.5,7.54,916369.6840104538,2.8678,2.8831,2.8678,2.8831,916369.684
2008-10-06 11:25:00,7.54,7.58,7.5,7.52,1090045.1413637444,2.8831,2.8984,2.8678,2.8754,1090045.1414
2008-10-06 11:30:00,7.53,7.53,7.45,7.49,772630.0784034212,2.8793,2.8793,2.8487,2.864,772630.0784
2008-10-06 11:35:00,7.49,7.5,7.45,7.48,605844.6186742694,2.864,2.8678,2.8487,2.8601,605844.6187
2008-10-06 11:40:00,7.48,7.48,7.45,7.45,507246.37681159424,2.8601,2.8601,2.8487,2.8487,507246.3768
2008-10-06 11:45:00,7.45,7.48,7.43,7.44,951532.4305060584,2.8487,2.8601,2.841,2.8448,951532.4305
2008-10-06 11:50:00,7.44,7.47,7.41,7.45,685435.9705393205,2.8448,2.8563,2.8334,2.8487,685435.9705
2008-10-06 11:55:00,7.45,7.45,7.4,7.41,1097172.725112853,2.8487,2.8487,2.8295,2.8334,1097172.7251
2008-10-06 12:00:00,7.41,7.47,7.4,7.42,386790.2114516512,2.8334,2.8563,2.8295,2.8372,386790.2115
2008-10-06 12:05:00,7.43,7.46,7.41,7.41,504157.7571869803,2.841,2.8525,2.8334,2.8334,504157.7572
2008-10-06 12:10:00,7.41,7.43,7.4,7.42,526490.8529341887,2.8334,2.841,2.8295,2.8372,526490.8529
2008-10-06 12:15:00,7.42,7.43,7.4,7.43,590401.5205511998,2.8372,2.841,2.8295,2.841,590401.5206
2008-10-06 12:20:00,7.43,7.45,7.42,7.42,731290.0926585888,2.841,2.8487,2.8372,2.8372,731290.0927
2008-10-06 12:25:00,7.42,7.43,7.38,7.4,504632.9294369209,2.8372,2.841,2.8219,2.8295,504632.9294
2008-10-06 12:30:00,7.4,7.41,7.37,7.38,334046.09170824423,2.8295,2.8334,2.8181,2.8219,334046.0917
2008-10-06 12:35:00,7.38,7.38,7.34,7.34,543834.6400570207,2.8219,2.8219,2.8066,2.8066,543834.6401
2008-10-06 12:40:00,7.34,7.34,7.3,7.31,994773.1052506532,2.8066,2.8066,2.7913,2.7951,994773.1053
2008-10-06 12:45:00,7.31,7.31,7.29,7.29,591589.4511760513,2.7951,2.7951,2.7875,2.7875,591589.4512
2008-10-06 12:50:00,7.29,7.3,7.27,7.3,912093.1337609884,2.7875,2.7913,2.7798,2.7913,912093.1338
2008-10-06 12:55:00,7.3,7.31,7.27,7.28,345687.81183178903,2.7913,2.7951,2.7798,2.7837,345687.8118
2008-10-06 13:00:00,7.28,7.29,7.26,7.28,506058.4461867427,2.7837,2.7875,2.776,2.7837,506058.4462
2008-10-06 13:05:00,7.28,7.31,7.26,7.27,563079.1161796151,2.7837,2.7951,2.776,2.7798,563079.1162
2008-10-06 13:10:00,7.26,7.27,7.24,7.24,692325.9681634592,2.776,2.7798,2.7684,2.7684,692325.9682
2008-10-06 13:15:00,7.24,7.29,7.24,7.28,497030.1734378712,2.7684,2.7875,2.7684,2.7837,497030.1734
2008-10-06 13:20:00,7.28,7.36,7.27,7.34,457828.4628177715,2.7837,2.8143,2.7798,2.8066,457828.4628
2008-10-06 13:25:00,7.35,7.37,7.3,7.3,337372.2974578285,2.8104,2.8181,2.7913,2.7913,337372.2975
2008-10-06 13:30:00,7.3,7.32,7.23,7.23,761463.5305298171,2.7913,2.799,2.7645,2.7645,761463.5305
2008-10-06 13:35:00,7.23,7.24,7.22,7.24,502019.4820622476,2.7645,2.7684,2.7607,2.7684,502019.4821
2008-10-06 13:40:00,7.24,7.27,7.21,7.23,648134.9489189831,2.7684,2.7798,2.7569,2.7645,648134.9489
2008-10-06 13:45:00,7.24,7.24,7.13,7.13,839391.779520076,2.7684,2.7684,2.7263,2.7263,839391.7795
2008-10-06 13:50:00,7.13,7.25,7.13,7.17,826799.71489665,2.7263,2.7722,2.7263,2.7416,826799.7149
2008-10-06 13:55:00,7.17,7.24,7.16,7.23,698028.0351627466,2.7416,2.7684,2.7378,2.7645,698028.0352
2008-10-06 14:00:00,7.23,7.23,7.16,7.17,518888.096935139,2.7645,2.7645,2.7378,2.7416,518888.0969
2008-10-06 14:05:00,7.17,7.24,7.16,7.16,391304.347826087,2.7416,2.7684,2.7378,2.7378,391304.3478
2008-10-06 14:10:00,7.17,7.22,7.15,7.18,507246.37681159424,2.7416,2.7607,2.734,2.7454,507246.3768
2008-10-06 14:15:00,7.18,7.22,7.15,7.15,461867.4269422666,2.7454,2.7607,2.734,2.734,461867.4269
2008-10-06 14:20:00,7.16,7.16,7.13,7.13,643620.8125445474,2.7378,2.7378,2.7263,2.7263,643620.8125
2008-10-06 14:25:00,7.13,7.14,7.09,7.11,710382.5136612022,2.7263,2.7301,2.711,2.7187,710382.5137
2008-10-06 14:30:00,7.11,7.16,7.08,7.16,829888.334521264,2.7187,2.7378,2.7072,2.7378,829888.3345
2008-10-06 14:35:00,7.17,7.19,7.08,7.08,610121.1689237349,2.7416,2.7492,2.7072,2.7072,610121.1689
2008-10-06 14:40:00,7.08,7.1,7.05,7.05,1059396.5312425755,2.7072,2.7148,2.6957,2.6957,1059396.5312
2008-10-06 14:45:00,7.05,7.08,7.03,7.08,649560.465668805,2.6957,2.7072,2.6881,2.7072,649560.4657
2008-10-06 14:50:00,7.08,7.13,7.04,7.12,486101.2116892374,2.7072,2.7263,2.6919,2.7225,486101.2117
2008-10-06 14:55:00,7.12,7.18,7.09,7.16,824661.4397719173,2.7225,2.7454,2.711,2.7378,824661.4398
2008-10-06 15:00:00,7.15,7.16,7.06,7.13,873129.0092658589,2.734,2.7378,2.6995,2.7263,873129.0093
2008-10-06 15:05:00,7.13,7.24,7.12,7.24,1065573.7704918033,2.7263,2.7684,2.7225,2.7684,1065573.7705
2008-10-06 15:10:00,7.23,7.29,7.21,7.27,1175100.9741031125,2.7645,2.7875,2.7569,2.7798,1175100.9741
2008-10-06 15:15:00,7.28,7.33,7.24,7.33,1598717.0349251605,2.7837,2.8028,2.7684,2.8028,1598717.0349
2008-10-06 15:20:00,7.33,7.37,7.32,7.35,1500831.551437396,2.8028,2.8181,2.799,2.8104,1500831.5514
2008-10-06 15:25:00,7.35,7.51,7.34,7.5,2443810.881444524,2.8104,2.8716,2.8066,2.8678,2443810.8814
2008-10-06 15:30:00,7.5,7.58,7.44,7.57,2313613.6849607984,2.8678,2.8984,2.8448,2.8946,2313613.685
2008-10-06 15:35:00,7.56,7.58,7.38,7.38,1724162.5089094797,2.8907,2.8984,2.8219,2.8219,1724162.5089
2008-10-06 15:40:00,7.4,7.5,7.38,7.48,1461392.254692326,2.8295,2.8678,2.8219,2.8601,1461392.2547
2008-10-06 15:45:00,7.48,7.53,7.46,7.53,1339510.5725825613,2.8601,2.8793,2.8525,2.8793,1339510.5726
2008-10-06 15:50:00,7.51,7.58,7.46,7.58,2890947.9686386315,2.8716,2.8984,2.8525,2.8984,2890947.9686
2008-10-06 15:55:00,7.57,7.58,7.47,7.52,2301259.2064623428,2.8946,2.8984,2.8563,2.8754,2301259.2065
2008-10-07 09:30:00,7.66,7.77,7.49,7.5,1160133.0482299833,2.929,2.971,2.864,2.8678,1160133.0482
2008-10-07 09:35:00,7.5,7.53,7.32,7.38,1046091.7082442384,2.8678,2.8793,2.799,2.8219,1046091.7082
2008-10-07 09:40:00,7.38,7.49,7.32,7.38,907816.583511523,2.8219,2.864,2.799,2.8219,907816.5835
2008-10-07 09:45:00,7.38,7.43,7.33,7.35,1038726.5383701592,2.8219,2.841,2.8028,2.8104,1038726.5384
2008-10-07 09:50:00,7.35,7.36,7.29,7.31,810643.8583986695,2.8104,2.8143,2.7875,2.7951,810643.8584
2008-10-07 09:55:00,7.31,7.32,7.29,7.32,864813.4948918984,2.7951,2.799,2.7875,2.799,864813.4949
2008-10-07 10:00:00,7.32,7.37,7.26,7.28,1260869.5652173914,2.799,2.8181,2.776,2.7837,1260869.5652
2008-10-07 10:05:00,7.28,7.35,7.26,7.34,810643.8583986695,2.7837,2.8104,2.776,2.8066,810643.8584
2008-10-07 10:10:00,7.35,7.38,7.33,7.34,1291755.7614635306,2.8104,2.8219,2.8028,2.8066,1291755.7615
2008-10-07 10:15:00,7.34,7.38,7.31,7.36,455690.1876930387,2.8066,2.8219,2.7951,2.8143,455690.1877
2008-10-07 10:20:00,7.35,7.37,7.3,7.35,594678.0708006653,2.8104,2.8181,2.7913,2.8104,594678.0708
2008-10-07 10:25:00,7.35,7.39,7.35,7.38,1434069.8503207413,2.8104,2.8257,2.8104,2.8219,1434069.8503
2008-10-07 10:30:00,7.37,7.41,7.37,7.4,1067474.4594915658,2.8181,2.8334,2.8181,2.8295,1067474.4595
2008-10-07 10:35:00,7.4,7.4,7.33,7.39,751484.9132810644,2.8295,2.8295,2.8028,2.8257,751484.9133
2008-10-07 10:40:00,7.39,7.4,7.34,7.35,543359.4678070801,2.8257,2.8295,2.8066,2.8104,543359.4678
2008-10-07 10:45:00,7.36,7.37,7.34,7.35,389166.0727013543,2.8143,2.8181,2.8066,2.8104,389166.0727
2008-10-07 10:50:00,7.35,7.37,7.31,7.37,393442.62295081967,2.8104,2.8181,2.7951,2.8181,393442.623
2008-10-07 10:55:00,7.36,7.36,7.29,7.32,297220.2423378475,2.8143,2.8143,2.7875,2.799,297220.2423
2008-10-07 11:00:00,7.32,7.32,7.29,7.3,460441.9101924448,2.799,2.799,2.7875,2.7913,460441.9102
2008-10-07 11:05:00,7.3,7.3,7.26,7.29,453551.912568306,2.7913,2.7913,2.776,2.7875,453551.9126
2008-10-07 11:10:00,7.29,7.31,7.24,7.26,335709.19458303635,2.7875,2.7951,2.7684,2.776,335709.1946
2008-10-07 11:15:00,7.26,7.26,7.23,7.25,282489.9025896888,2.776,2.776,2.7645,2.7722,282489.9026
2008-10-07 11:20:00,7.25,7.25,7.18,7.22,403183.65407460206,2.7722,2.7722,2.7454,2.7607,403183.6541
2008-10-07 11:25:00,7.23,7.29,7.22,7.28,239249.22784509385,2.7645,2.7875,2.7607,2.7837,239249.2278
2008-10-07 11:30:00,7.27,7.32,7.27,7.29,324067.47445949155,2.7798,2.799,2.7798,2.7875,324067.4745
2008-10-07 11:35:00,7.29,7.34,7.29,7.3,273224.043715847,2.7875,2.8066,2.7875,2.7913,273224.0437
2008-10-07 11:40:00,7.31,7.37,7.3,7.37,297220.2423378475,2.7951,2.8181,2.7913,2.8181,297220.2423
2008-10-07 11:45:00,7.37,7.4,7.34,7.34,568306.0109289618,2.8181,2.8295,2.8066,2.8066,568306.0109
2008-10-07 11:50:00,7.34,7.37,7.33,7.35,244713.7087194108,2.8066,2.8181,2.8028,2.8104,244713.7087
2008-10-07 11:55:00,7.34,7.34,7.29,7.31,197671.65597529104,2.8066,2.8066,2.7875,2.7951,197671.656
2008-10-07 12:00:00,7.31,7.31,7.25,7.26,246851.9838441435,2.7951,2.7951,2.7722,2.776,246851.9838
2008-10-07 12:05:00,7.26,7.28,7.23,7.24,185079.59135186503,2.776,2.7837,2.7645,2.7684,185079.5914
2008-10-07 12:10:00,7.24,7.26,7.23,7.25,165835.11522927062,2.7684,2.776,2.7645,2.7722,165835.1152
2008-10-07 12:15:00,7.25,7.26,7.23,7.24,294606.7949631741,2.7722,2.776,2.7645,2.7684,294606.795
2008-10-07 12:20:00,7.24,7.27,7.2,7.2,229033.02447137088,2.7684,2.7798,2.7531,2.7531,229033.0245
2008-10-07 12:25:00,7.2,7.2,7.16,7.16,385364.6947018294,2.7531,2.7531,2.7378,2.7378,385364.6947
2008-10-07 12:30:00,7.18,7.21,7.17,7.17,159182.70373010216,2.7454,2.7569,2.7416,2.7416,159182.7037
2008-10-07 12:35:00,7.17,7.17,7.12,7.16,398194.3454502257,2.7416,2.7416,2.7225,2.7378,398194.3455
2008-10-07 12:40:00,7.16,7.2,7.11,7.13,404609.17082442384,2.7378,2.7531,2.7187,2.7263,404609.1708
2008-10-07 12:45:00,7.13,7.15,7.1,7.11,666429.0805416964,2.7263,2.734,2.7148,2.7187,666429.0805
2008-10-07 12:50:00,7.1,7.13,7.1,7.13,312188.16821097647,2.7148,2.7263,2.7148,2.7263,312188.1682
2008-10-07 12:55:00,7.13,7.16,7.12,7.13,292230.9337134712,2.7263,2.7378,2.7225,2.7263,292230.9337
2008-10-07 13:00:00,7.13,7.18,7.13,7.16,255167.49821810407,2.7263,2.7454,2.7263,2.7378,255167.4982
2008-10-07 13:05:00,7.16,7.22,7.14,7.22,418389.1660727013,2.7378,2.7607,2.7301,2.7607,418389.1661
2008-10-07 13:10:00,7.22,7.26,7.2,7.21,306961.27346162987,2.7607,2.776,2.7531,2.7569,306961.2735
2008-10-07 13:15:00,7.21,7.21,7.14,7.16,469707.76906628656,2.7569,2.7569,2.7301,2.7378,469707.7691
2008-10-07 13:20:00,7.16,7.17,7.09,7.13,578997.3865526253,2.7378,2.7416,2.711,2.7263,578997.3866
2008-10-07 13:25:00,7.13,7.13,7.05,7.08,603943.929674507,2.7263,2.7263,2.6957,2.7072,603943.9297
2008-10-07 13:30:00,7.08,7.12,7.05,7.09,366120.21857923496,2.7072,2.7225,2.6957,2.711,366120.2186
2008-10-07 13:35:00,7.09,7.16,7.07,7.14,365169.87407935376,2.711,2.7378,2.7034,2.7301,365169.8741
2008-10-07 13:40:00,7.14,7.15,7.06,7.07,267046.8044666192,2.7301,2.734,2.6995,2.7034,267046.8045
2008-10-07 13:45:00,7.07,7.09,7.03,7.04,592539.7956759325,2.7034,2.711,2.6881,2.6919,592539.7957
2008-10-07 13:50:00,7.04,7.06,7.01,7.04,686386.3150392018,2.6919,2.6995,2.6804,2.6919,686386.315
2008-10-07 13:55:00,7.04,7.05,6.98,6.99,638631.5039201711,2.6919,2.6957,2.669,2.6728,638631.5039
2008-10-07 14:00:00,6.99,7.08,6.98,7.05,513661.2021857924,2.6728,2.7072,2.669,2.6957,513661.2022
2008-10-07 14:05:00,7.05,7.1,7.01,7.08,439059.1589451176,2.6957,2.7148,2.6804,2.7072,439059.1589
2008-10-07 14:10:00,7.08,7.13,7.05,7.12,803516.2746495605,2.7072,2.7263,2.6957,2.7225,803516.2746
2008-10-07 14:15:00,7.12,7.21,7.07,7.17,1113566.1677358043,2.7225,2.7569,2.7034,2.7416,1113566.1677
2008-10-07 14:20:00,7.17,7.21,7.14,7.16,1063435.495367071,2.7416,2.7569,2.7301,2.7378,1063435.4954
2008-10-07 14:25:00,7.16,7.21,7.13,7.21,681397.0064148254,2.7378,2.7569,2.7263,2.7569,681397.0064
2008-10-07 14:30:00,7.19,7.26,7.18,7.18,649560.465668805,2.7492,2.776,2.7454,2.7454,649560.4657
2008-10-07 14:35:00,7.18,7.24,7.18,7.19,610833.9272986457,2.7454,2.7684,2.7454,2.7492,610833.9273
2008-10-07 14:40:00,7.19,7.23,7.16,7.16,411023.996198622,2.7492,2.7645,2.7378,2.7378,411023.9962
2008-10-07 14:45:00,7.16,7.22,7.13,7.19,631741.5062960323,2.7378,2.7607,2.7263,2.7492,631741.5063
2008-10-07 14:50:00,7.19,7.22,7.16,7.18,444048.467569494,2.7492,2.7607,2.7378,2.7454,444048.4676
2008-10-07 14:55:00,7.18,7.18,7.14,7.15,552625.3266809218,2.7454,2.7454,2.7301,2.734,552625.3267
2008-10-07 15:00:00,7.15,7.16,7.12,7.15,489427.4174388216,2.734,2.7378,2.7225,2.734,489427.4174
2008-10-07 15:05:00,7.15,7.15,7.09,7.13,533380.8505583274,2.734,2.734,2.711,2.7263,533380.8506
2008-10-07 15:10:00,7.13,7.18,7.13,7.17,630791.1617961511,2.7263,2.7454,2.7263,2.7416,630791.1618
2008-10-07 15:15:00,7.17,7.19,7.09,7.12,563079.1161796151,2.7416,2.7492,2.711,2.7225,563079.1162
2008-10-07 15:20:00,7.12,7.16,7.1,7.1,604419.1019244476,2.7225,2.7378,2.7148,2.7148,604419.1019
2008-10-07 15:25:00,7.1,7.16,7.09,7.13,487764.3145640295,2.7148,2.7378,2.711,2.7263,487764.3146
2008-10-07 15:30:00,7.13,7.17,7.1,7.13,546210.5013067237,2.7263,2.7416,2.7148,2.7263,546210.5013
2008-10-07 15:35:00,7.13,7.16,7.09,7.11,637918.7455452601,2.7263,2.7378,2.711,2.7187,637918.7455
2008-10-07 15:40:00,7.11,7.12,7.06,7.07,819434.5450225706,2.7187,2.7225,2.6995,2.7034,819434.545
2008-10-07 15:45:00,7.07,7.08,7.0,7.01,1199809.9311000237,2.7034,2.7072,2.6766,2.6804,1199809.9311
2008-10-07 15:50:00,7.01,7.06,6.98,7.02,1915656.925635543,2.6804,2.6995,2.669,2.6842,1915656.9256
2008-10-07 15:55:00,7.02,7.02,6.94,6.94,1898788.3107626515,2.6842,2.6842,2.6537,2.6537,1898788.3108
2008-10-08 09:30:00,6.79,7.0,6.74,6.89,1313376.098835828,2.5963,2.6766,2.5772,2.6345,1313376.0988
2008-10-08 09:35:00,6.89,7.12,6.81,7.12,1095034.4499881207,2.6345,2.7225,2.6039,2.7225,1095034.45
2008-10-08 09:40:00,7.12,7.19,7.11,7.16,1483250.1781895938,2.7225,2.7492,2.7187,2.7378,1483250.1782
2008-10-08 09:45:00,7.15,7.23,7.11,7.14,1513661.2021857924,2.734,2.7645,2.7187,2.7301,1513661.2022
2008-10-08 09:50:00,7.16,7.28,7.14,7.16,1156331.6702304585,2.7378,2.7837,2.7301,2.7378,1156331.6702
2008-10-08 09:55:00,7.16,7.21,7.15,7.18,821335.2340223332,2.7378,2.7569,2.734,2.7454,821335.234
2008-10-08 10:00:00,7.18,7.26,7.15,7.18,1219767.1655975292,2.7454,2.776,2.734,2.7454,1219767.1656
2008-10-08 10:05:00,7.18,7.18,7.09,7.1,1391541.9339510573,2.7454,2.7454,2.711,2.7148,1391541.934
2008-10-08 10:10:00,7.1,7.16,7.1,7.15,1330244.7137087197,2.7148,2.7378,2.7148,2.734,1330244.7137
2008-10-08 10:15:00,7.15,7.16,7.06,7.07,827274.8871465906,2.734,2.7378,2.6995,2.7034,827274.8871
2008-10-08 10:20:00,7.07,7.11,7.01,7.11,1495604.6566880494,2.7034,2.7187,2.6804,2.7187,1495604.6567
2008-10-08 10:25:00,7.11,7.14,7.06,7.13,1098598.2418626752,2.7187,2.7301,2.6995,2.7263,1098598.2419
2008-10-08 10:30:00,7.12,7.16,7.04,7.04,1256830.6010928962,2.7225,2.7378,2.6919,2.6919,1256830.6011
2008-10-08 10:35:00,7.04,7.1,7.02,7.08,828462.8177714421,2.6919,2.7148,2.6842,2.7072,828462.8178
2008-10-08 10:40:00,7.08,7.11,7.05,7.05,901164.1720123544,2.7072,2.7187,2.6957,2.6957,901164.172
2008-10-08 10:45:00,7.05,7.08,7.01,7.02,649798.0517937753,2.6957,2.7072,2.6804,2.6842,649798.0518
2008-10-08 10:50:00,7.02,7.1,7.02,7.06,589688.7621762889,2.6842,2.7148,2.6842,2.6995,589688.7622
2008-10-08 10:55:00,7.06,7.16,7.05,7.15,831551.4373960561,2.6995,2.7378,2.6957,2.734,831551.4374
2008-10-08 11:00:00,7.14,7.15,7.05,7.12,641957.7096697553,2.7301,2.734,2.6957,2.7225,641957.7097
2008-10-08 11:05:00,7.13,7.13,7.07,7.09,896412.4495129485,2.7263,2.7263,2.7034,2.711,896412.4495
2008-10-08 11:10:00,7.09,7.16,7.08,7.12,634354.9536707057,2.711,2.7378,2.7072,2.7225,634354.9537
2008-10-08 11:15:00,7.12,7.16,7.11,7.16,821572.8201473034,2.7225,2.7378,2.7187,2.7378,821572.8201
2008-10-08 11:20:00,7.16,7.16,7.13,7.16,942979.3300071276,2.7378,2.7378,2.7263,2.7378,942979.33
2008-10-08 11:25:00,7.16,7.23,7.15,7.18,533380.8505583274,2.7378,2.7645,2.734,2.7454,533380.8506
2008-10-08 11:30:00,7.18,7.21,7.12,7.15,728201.4730339749,2.7454,2.7569,2.7225,2.734,728201.473
2008-10-08 11:35:00,7.15,7.15,7.07,7.11,540033.2620574959,2.734,2.734,2.7034,2.7187,540033.2621
2008-10-08 11:40:00,7.11,7.14,7.02,7.05,601330.4822998337,2.7187,2.7301,2.6842,2.6957,601330.4823
2008-10-08 11:45:00,7.06,7.12,7.03,7.11,538607.745307674,2.6995,2.7225,2.6881,2.7187,538607.7453
2008-10-08 11:50:00,7.11,7.12,7.09,7.12,368971.2520788786,2.7187,2.7225,2.711,2.7225,368971.2521
2008-10-08 11:55:00,7.13,7.16,7.08,7.16,518650.5108101687,2.7263,2.7378,2.7072,2.7378,518650.5108
2008-10-08 12:00:00,7.16,7.16,7.1,7.1,662390.1164172012,2.7378,2.7378,2.7148,2.7148,662390.1164
2008-10-08 12:05:00,7.1,7.11,7.0,7.05,882870.0403896413,2.7148,2.7187,2.6766,2.6957,882870.0404
2008-10-08 12:10:00,7.06,7.1,7.05,7.07,479448.8001900689,2.6995,2.7148,2.6957,2.7034,479448.8002
2008-10-08 12:15:00,7.07,7.15,7.05,7.13,478736.041815158,2.7034,2.734,2.6957,2.7263,478736.0418
2008-10-08 12:20:00,7.13,7.14,7.08,7.08,279163.69684010453,2.7263,2.7301,2.7072,2.7072,279163.6968
2008-10-08 12:25:00,7.08,7.13,7.07,7.09,395818.4842005227,2.7072,2.7263,2.7034,2.711,395818.4842
2008-10-08 12:30:00,7.1,7.11,7.07,7.07,463292.9436920884,2.7148,2.7187,2.7034,2.7034,463292.9437
2008-10-08 12:35:00,7.07,7.14,7.07,7.12,936564.5046329296,2.7034,2.7301,2.7034,2.7225,936564.5046
2008-10-08 12:40:00,7.11,7.16,7.1,7.11,691613.2097885484,2.7187,2.7378,2.7148,2.7187,691613.2098
2008-10-08 12:45:00,7.11,7.15,7.08,7.14,885008.315514374,2.7187,2.734,2.7072,2.7301,885008.3155
2008-10-08 12:50:00,7.14,7.16,7.13,7.15,633167.0230458542,2.7301,2.7378,2.7263,2.734,633167.023
2008-10-08 12:55:00,7.15,7.16,7.13,7.16,778807.3176526491,2.734,2.7378,2.7263,2.7378,778807.3177
2008-10-08 13:00:00,7.16,7.22,7.16,7.22,2246851.983844144,2.7378,2.7607,2.7378,2.7607,2246851.9838
2008-10-08 13:05:00,7.22,7.28,7.21,7.28,613684.9607982894,2.7607,2.7837,2.7569,2.7837,613684.9608
2008-10-08 13:10:00,7.28,7.29,7.24,7.26,1408172.9626989784,2.7837,2.7875,2.7684,2.776,1408172.9627
2008-10-08 13:15:00,7.26,7.32,7.24,7.32,841292.4685198384,2.776,2.799,2.7684,2.799,841292.4685
2008-10-08 13:20:00,7.32,7.34,7.26,7.26,566642.9080541696,2.799,2.8066,2.776,2.776,566642.9081
2008-10-08 13:25:00,7.26,7.27,7.24,7.24,631266.3340460918,2.776,2.7798,2.7684,2.7684,631266.334
2008-10-08 13:30:00,7.25,7.28,7.24,7.26,592777.3818009029,2.7722,2.7837,2.7684,2.776,592777.3818
2008-10-08 13:35:00,7.26,7.38,7.26,7.33,665478.7360418151,2.776,2.8219,2.776,2.8028,665478.736
2008-10-08 13:40:00,7.33,7.45,7.32,7.45,710620.0997861725,2.8028,2.8487,2.799,2.8487,710620.0998
2008-10-08 13:45:00,7.45,7.45,7.31,7.32,510097.41031123785,2.8487,2.8487,2.7951,2.799,510097.4103
2008-10-08 13:50:00,7.32,7.42,7.32,7.39,511998.09931100026,2.799,2.8372,2.799,2.8257,511998.0993
2008-10-08 13:55:00,7.4,7.54,7.39,7.48,1148253.7419814684,2.8295,2.8831,2.8257,2.8601,1148253.742
2008-10-08 14:00:00,7.49,7.5,7.42,7.48,869327.6312663341,2.864,2.8678,2.8372,2.8601,869327.6313
2008-10-08 14:05:00,7.48,7.5,7.45,7.48,1158232.359230221,2.8601,2.8678,2.8487,2.8601,1158232.3592
2008-10-08 14:10:00,7.48,7.49,7.46,7.48,670468.0446661916,2.8601,2.864,2.8525,2.8601,670468.0447
2008-10-08 14:15:00,7.48,7.55,7.47,7.55,896887.6217628891,2.8601,2.8869,2.8563,2.8869,896887.6218
2008-10-08 14:20:00,7.55,7.61,7.52,7.6,1149916.8448562603,2.8869,2.9098,2.8754,2.906,1149916.8449
2008-10-08 14:25:00,7.6,7.61,7.47,7.48,753623.1884057971,2.906,2.9098,2.8563,2.8601,753623.1884
2008-10-08 14:30:00,7.48,7.56,7.46,7.46,568068.4248039915,2.8601,2.8907,2.8525,2.8525,568068.4248
2008-10-08 14:35:00,7.47,7.48,7.45,7.46,1125207.8878593491,2.8563,2.8601,2.8487,2.8525,1125207.8879
2008-10-08 14:40:00,7.47,7.49,7.24,7.44,1699215.965787598,2.8563,2.864,2.7684,2.8448,1699215.9658
2008-10-08 14:45:00,7.43,7.47,7.43,7.46,793300.0712758375,2.841,2.8563,2.841,2.8525,793300.0713
2008-10-08 14:50:00,7.46,7.49,7.45,7.46,1138275.1247327155,2.8525,2.864,2.8487,2.8525,1138275.1247
2008-10-08 14:55:00,7.46,7.5,7.46,7.47,1317652.6490852935,2.8525,2.8678,2.8525,2.8563,1317652.6491
2008-10-08 15:00:00,7.47,7.48,7.38,7.42,1012592.064623426,2.8563,2.8601,2.8219,2.8372,1012592.0646
2008-10-08 15:05:00,7.42,7.49,7.4,7.48,1141126.1582323592,2.8372,2.864,2.8295,2.8601,1141126.1582
2008-10-08 15:10:00,7.48,7.52,7.44,7.44,1104775.481111903,2.8601,2.8754,2.8448,2.8448,1104775.4811
2008-10-08 15:15:00,7.45,7.53,7.42,7.53,860299.3585174626,2.8487,2.8793,2.8372,2.8793,860299.3585
2008-10-08 15:20:00,7.54,7.55,7.5,7.51,863863.1503920171,2.8831,2.8869,2.8678,2.8716,863863.1504
2008-10-08 15:25:00,7.51,7.53,7.45,7.46,746733.1907816584,2.8716,2.8793,2.8487,2.8525,746733.1908
2008-10-08 15:30:00,7.46,7.52,7.43,7.44,749821.8104062723,2.8525,2.8754,2.841,2.8448,749821.8104
2008-10-08 15:35:00,7.44,7.44,7.32,7.33,1305773.3428367784,2.8448,2.8448,2.799,2.8028,1305773.3428
2008-10-08 15:40:00,7.33,7.37,7.3,7.36,1484675.6949394157,2.8028,2.8181,2.7913,2.8143,1484675.6949
2008-10-08 15:45:00,7.35,7.37,7.24,7.24,1410548.8239486814,2.8104,2.8181,2.7684,2.7684,1410548.8239
2008-10-08 15:50:00,7.24,7.29,7.19,7.2,1842717.9852696604,2.7684,2.7875,2.7492,2.7531,1842717.9853
2008-10-08 15:55:00,7.2,7.24,7.16,7.16,1849132.8106438585,2.7531,2.7684,2.7378,2.7378,1849132.8106
2008-10-09 09:30:00,7.21,7.23,6.92,7.08,1433832.264195771,2.7569,2.7645,2.646,2.7072,1433832.2642
2008-10-09 09:35:00,7.08,7.11,7.07,7.09,713233.5471608458,2.7072,2.7187,2.7034,2.711,713233.5472
2008-10-09 09:40:00,7.09,7.18,7.09,7.17,960085.5310049892,2.711,2.7454,2.711,2.7416,960085.531
2008-10-09 09:45:00,7.17,7.18,7.09,7.09,887859.3490140176,2.7416,2.7454,2.711,2.711,887859.349
2008-10-09 09:50:00,7.09,7.11,7.05,7.05,885245.9016393443,2.711,2.7187,2.6957,2.6957,885245.9016
2008-10-09 09:55:00,7.05,7.05,6.99,7.0,736516.9874079354,2.6957,2.6957,2.6728,2.6766,736516.9874
2008-10-09 10:00:00,7.0,7.01,6.96,6.99,583749.1090520314,2.6766,2.6804,2.6613,2.6728,583749.1091
2008-10-09 10:05:00,6.99,7.09,6.97,7.09,685911.1427892611,2.6728,2.711,2.6651,2.711,685911.1428
2008-10-09 10:10:00,7.09,7.11,7.05,7.06,771442.1477785697,2.711,2.7187,2.6957,2.6995,771442.1478
2008-10-09 10:15:00,7.06,7.1,7.05,7.1,680209.0757899738,2.6995,2.7148,2.6957,2.7148,680209.0758
2008-10-09 10:20:00,7.09,7.1,7.08,7.08,483250.1781895937,2.711,2.7148,2.7072,2.7072,483250.1782
2008-10-09 10:25:00,7.09,7.11,7.07,7.08,1140888.5721073889,2.711,2.7187,2.7034,2.7072,1140888.5721
2008-10-09 10:30:00,7.08,7.1,7.05,7.06,721549.0615348064,2.7072,2.7148,2.6957,2.6995,721549.0615
2008-10-09 10:35:00,7.06,7.16,7.06,7.1,886671.4183891661,2.6995,2.7378,2.6995,2.7148,886671.4184
2008-10-09 10:40:00,7.1,7.13,7.07,7.08,521026.3720598717,2.7148,2.7263,2.7034,2.7072,521026.3721
2008-10-09 10:45:00,7.08,7.15,7.07,7.12,597053.9320503683,2.7072,2.734,2.7034,2.7225,597053.9321
2008-10-09 10:50:00,7.12,7.13,7.08,7.1,451888.8096935139,2.7225,2.7263,2.7072,2.7148,451888.8097
2008-10-09 10:55:00,7.1,7.13,7.08,7.12,704442.8605369447,2.7148,2.7263,2.7072,2.7225,704442.8605
2008-10-09 11:00:00,7.11,7.13,7.02,7.04,573532.9056783085,2.7187,2.7263,2.6842,2.6919,573532.9057
2008-10-09 11:05:00,7.04,7.08,7.0,7.02,1052268.9474934663,2.6919,2.7072,2.6766,2.6842,1052268.9475
2008-10-09 11:10:00,7.02,7.08,7.0,7.06,739368.020907579,2.6842,2.7072,2.6766,2.6995,739368.0209
2008-10-09 11:15:00,7.07,7.09,7.03,7.07,543359.4678070801,2.7034,2.711,2.6881,2.7034,543359.4678
2008-10-09 11:20:00,7.08,7.13,7.05,7.08,541933.9510572583,2.7072,2.7263,2.6957,2.7072,541933.9511
2008-10-09 11:25:00,7.08,7.1,7.07,7.09,590876.6928011405,2.7072,2.7148,2.7034,2.711,590876.6928
2008-10-09 11:30:00,7.09,7.17,7.09,7.13,534568.7811831789,2.711,2.7416,2.711,2.7263,534568.7812
2008-10-09 11:35:00,7.13,7.22,7.13,7.2,792349.7267759563,2.7263,2.7607,2.7263,2.7531,792349.7268
2008-10-09 11:40:00,7.2,7.23,7.2,7.2,997861.7248752674,2.7531,2.7645,2.7531,2.7531,997861.7249
2008-10-09 11:45:00,7.2,7.24,7.2,7.22,543121.8816821098,2.7531,2.7684,2.7531,2.7607,543121.8817
2008-10-09 11:50:00,7.22,7.25,7.16,7.17,679971.4896650036,2.7607,2.7722,2.7378,2.7416,679971.4897
2008-10-09 11:55:00,7.16,7.18,7.15,7.15,338085.0558327394,2.7378,2.7454,2.734,2.734,338085.0558
2008-10-09 12:00:00,7.15,7.16,7.13,7.14,231884.0579710145,2.734,2.7378,2.7263,2.7301,231884.058
2008-10-09 12:05:00,7.14,7.18,7.13,7.15,400095.0344499881,2.7301,2.7454,2.7263,2.734,400095.0344
2008-10-09 12:10:00,7.15,7.21,7.14,7.18,432406.7474459492,2.734,2.7569,2.7301,2.7454,432406.7474
2008-10-09 12:15:00,7.18,7.21,7.16,7.19,352340.22333095747,2.7454,2.7569,2.7378,2.7492,352340.2233
2008-10-09 12:20:00,7.19,7.22,7.18,7.21,224043.7158469945,2.7492,2.7607,2.7454,2.7569,224043.7158
2008-10-09 12:25:00,7.21,7.21,7.16,7.16,217391.30434782608,2.7569,2.7569,2.7378,2.7378,217391.3043
2008-10-09 12:30:00,7.17,7.18,7.15,7.16,164647.1846044191,2.7416,2.7454,2.734,2.7378,164647.1846
2008-10-09 12:35:00,7.16,7.18,7.15,7.16,190781.6583511523,2.7378,2.7454,2.734,2.7378,190781.6584
2008-10-09 12:40:00,7.16,7.18,7.12,7.14,343549.53670705634,2.7378,2.7454,2.7225,2.7301,343549.5367
2008-10-09 12:45:00,7.14,7.16,7.12,7.13,470658.11356616777,2.7301,2.7378,2.7225,2.7263,470658.1136
2008-10-09 12:50:00,7.12,7.17,7.12,7.16,274411.9743406985,2.7225,2.7416,2.7225,2.7378,274411.9743
2008-10-09 12:55:00,7.16,7.17,7.14,7.16,784509.3846519364,2.7378,2.7416,2.7301,2.7378,784509.3847
2008-10-09 13:00:00,7.16,7.18,7.14,7.15,162984.08172962698,2.7378,2.7454,2.7301,2.734,162984.0817
2008-10-09 13:05:00,7.15,7.16,7.14,7.14,338797.81420765026,2.734,2.7378,2.7301,2.7301,338797.8142
2008-10-09 13:10:00,7.15,7.22,7.15,7.19,456878.1183178903,2.734,2.7607,2.734,2.7492,456878.1183
2008-10-09 13:15:00,7.19,7.22,7.18,7.18,239724.40009503445,2.7492,2.7607,2.7454,2.7454,239724.4001
2008-10-09 13:20:00,7.18,7.18,7.14,7.15,767403.1836540747,2.7454,2.7454,2.7301,2.734,767403.1837
2008-10-09 13:25:00,7.15,7.2,7.13,7.18,1018531.7177476836,2.734,2.7531,2.7263,2.7454,1018531.7177
2008-10-09 13:30:00,7.18,7.2,7.16,7.17,1220955.0962223806,2.7454,2.7531,2.7378,2.7416,1220955.0962
2008-10-09 13:35:00,7.17,7.18,7.13,7.15,571869.8028035163,2.7416,2.7454,2.7263,2.734,571869.8028
2008-10-09 13:40:00,7.15,7.17,7.14,7.15,186267.52197671653,2.734,2.7416,2.7301,2.734,186267.522
2008-10-09 13:45:00,7.15,7.16,7.13,7.14,667141.8389166073,2.734,2.7378,2.7263,2.7301,667141.8389
2008-10-09 13:50:00,7.14,7.15,7.11,7.11,284628.1777144215,2.7301,2.734,2.7187,2.7187,284628.1777
2008-10-09 13:55:00,7.11,7.16,7.11,7.14,280114.04133998574,2.7187,2.7378,2.7187,2.7301,280114.0413
2008-10-09 14:00:00,7.14,7.16,7.13,7.13,254929.91209313367,2.7301,2.7378,2.7263,2.7263,254929.9121
2008-10-09 14:05:00,7.13,7.15,7.12,7.15,200997.86172487529,2.7263,2.734,2.7225,2.734,200997.8617
2008-10-09 14:10:00,7.16,7.16,7.08,7.1,331670.23045854125,2.7378,2.7378,2.7072,2.7148,331670.2305
2008-10-09 14:15:00,7.1,7.13,7.06,7.07,378474.6970776907,2.7148,2.7263,2.6995,2.7034,378474.6971
2008-10-09 14:20:00,7.07,7.1,7.05,7.1,333333.3333333333,2.7034,2.7148,2.6957,2.7148,333333.3333
2008-10-09 14:25:00,7.1,7.14,7.09,7.1,1180565.4549774292,2.7148,2.7301,2.711,2.7148,1180565.455
2008-10-09 14:30:00,7.11,7.13,7.1,7.1,314088.8572107389,2.7187,2.7263,2.7148,2.7148,314088.8572
2008-10-09 14:35:00,7.1,7.12,7.07,7.08,237823.71109527204,2.7148,2.7225,2.7034,2.7072,237823.7111
2008-10-09 14:40:00,7.08,7.13,7.08,7.09,411499.1684485626,2.7072,2.7263,2.7072,2.711,411499.1684
2008-10-09 14:45:00,7.09,7.1,7.05,7.08,462342.5991922072,2.711,2.7148,2.6957,2.7072,462342.5992
2008-10-09 14:50:00,7.08,7.1,7.07,7.09,832501.7818959373,2.7072,2.7148,2.7034,2.711,832501.7819
2008-10-09 14:55:00,7.09,7.13,7.07,7.07,1473746.7331907817,2.711,2.7263,2.7034,2.7034,1473746.7332
2008-10-09 15:00:00,7.07,7.07,6.95,6.96,1231646.4718460443,2.7034,2.7034,2.6575,2.6613,1231646.4718
2008-10-09 15:05:00,6.96,7.04,6.95,7.01,491090.5203136137,2.6613,2.6919,2.6575,2.6804,491090.5203
2008-10-09 15:10:00,7.01,7.02,6.92,6.94,846519.3632691851,2.6804,2.6842,2.646,2.6537,846519.3633
2008-10-09 15:15:00,6.94,6.96,6.9,6.92,800427.6550249466,2.6537,2.6613,2.6384,2.646,800427.655
2008-10-09 15:20:00,6.92,6.97,6.88,6.93,1092421.0026134474,2.646,2.6651,2.6307,2.6498,1092421.0026
2008-10-09 15:25:00,6.93,6.97,6.9,6.91,1049180.3278688523,2.6498,2.6651,2.6384,2.6422,1049180.3279
2008-10-09 15:30:00,6.91,6.92,6.88,6.91,1102874.792112141,2.6422,2.646,2.6307,2.6422,1102874.7921
2008-10-09 15:35:00,6.91,6.92,6.87,6.9,945117.6051318604,2.6422,2.646,2.6269,2.6384,945117.6051
2008-10-09 15:40:00,6.9,6.9,6.81,6.81,1375386.0774530768,2.6384,2.6384,2.6039,2.6039,1375386.0775
2008-10-09 15:45:00,6.81,6.84,6.75,6.75,1351865.051081017,2.6039,2.6154,2.581,2.581,1351865.0511
2008-10-09 15:50:00,6.75,6.75,6.54,6.68,2048942.7417438824,2.581,2.581,2.5007,2.5542,2048942.7417
2008-10-09 15:55:00,6.68,6.82,6.67,6.72,3538370.159182704,2.5542,2.6078,2.5504,2.5695,3538370.1592
2008-10-10 09:30:00,6.39,6.48,6.32,6.41,1948918.9831313847,2.4434,2.4778,2.4166,2.451,1948918.9831
2008-10-10 09:35:00,6.42,6.51,6.31,6.47,2258018.531717748,2.4548,2.4892,2.4128,2.4739,2258018.5317
2008-10-10 09:40:00,6.49,6.85,6.47,6.84,1704442.8605369446,2.4816,2.6192,2.4739,2.6154,1704442.8605
2008-10-10 09:45:00,6.85,6.88,6.68,6.79,2157519.60085531,2.6192,2.6307,2.5542,2.5963,2157519.6009
2008-10-10 09:50:00,6.8,6.81,6.6,6.66,1880731.7652649088,2.6001,2.6039,2.5237,2.5466,1880731.7653
2008-10-10 09:55:00,6.66,6.87,6.64,6.87,1629603.2311712997,2.5466,2.6269,2.5389,2.6269,1629603.2312
2008-10-10 10:00:00,6.87,6.89,6.63,6.82,2614397.7191732004,2.6269,2.6345,2.5351,2.6078,2614397.7192
2008-10-10 10:05:00,6.83,7.07,6.8,6.97,1178664.765977667,2.6116,2.7034,2.6001,2.6651,1178664.766
2008-10-10 10:10:00,6.97,7.11,6.91,7.05,1291755.7614635306,2.6651,2.7187,2.6422,2.6957,1291755.7615
2008-10-10 10:15:00,7.05,7.05,6.94,6.96,1083867.9021145166,2.6957,2.6957,2.6537,2.6613,1083867.9021
2008-10-10 10:20:00,6.96,7.08,6.94,7.01,1200285.1033499644,2.6613,2.7072,2.6537,2.6804,1200285.1033
2008-10-10 10:25:00,7.01,7.12,6.95,6.96,1048942.7417438822,2.6804,2.7225,2.6575,2.6613,1048942.7417
2008-10-10 10:30:00,6.96,6.98,6.73,6.75,933951.057258256,2.6613,2.669,2.5734,2.581,933951.0573
2008-10-10 10:35:00,6.75,6.81,6.71,6.74,1194345.450225707,2.581,2.6039,2.5657,2.5772,1194345.4502
2008-10-10 10:40:00,6.74,6.77,6.71,6.73,1388215.7282014731,2.5772,2.5887,2.5657,2.5734,1388215.7282
2008-10-10 10:45:00,6.73,6.83,6.69,6.79,787598.0042765503,2.5734,2.6116,2.5581,2.5963,787598.0043
2008-10-10 10:50:00,6.79,6.82,6.74,6.8,390354.00332620577,2.5963,2.6078,2.5772,2.6001,390354.0033
2008-10-10 10:55:00,6.8,6.84,6.79,6.81,731290.0926585888,2.6001,2.6154,2.5963,2.6039,731290.0927
2008-10-10 11:00:00,6.81,6.9,6.8,6.83,639819.4345450226,2.6039,2.6384,2.6001,2.6116,639819.4345
2008-10-10 11:05:00,6.83,6.88,6.77,6.78,851508.6718935615,2.6116,2.6307,2.5887,2.5925,851508.6719
2008-10-10 11:10:00,6.79,6.84,6.71,6.84,910905.2031361368,2.5963,2.6154,2.5657,2.6154,910905.2031
2008-10-10 11:15:00,6.84,6.86,6.79,6.81,521976.71655975294,2.6154,2.6231,2.5963,2.6039,521976.7166
2008-10-10 11:20:00,6.81,6.84,6.78,6.78,706581.1356616773,2.6039,2.6154,2.5925,2.5925,706581.1357
2008-10-10 11:25:00,6.79,6.79,6.75,6.77,435970.5393205037,2.5963,2.5963,2.581,2.5887,435970.5393
2008-10-10 11:30:00,6.76,6.79,6.74,6.78,819196.9588976004,2.5848,2.5963,2.5772,2.5925,819196.9589
2008-10-10 11:35:00,6.78,6.84,6.77,6.78,505583.2739368021,2.5925,2.6154,2.5887,2.5925,505583.2739
2008-10-10 11:40:00,6.78,6.82,6.78,6.8,526966.0251841292,2.5925,2.6078,2.5925,2.6001,526966.0252
2008-10-10 11:45:00,6.8,6.81,6.74,6.76,846994.5355191258,2.6001,2.6039,2.5772,2.5848,846994.5355
2008-10-10 11:50:00,6.76,6.8,6.75,6.76,943216.916132098,2.5848,2.6001,2.581,2.5848,943216.9161
2008-10-10 11:55:00,6.76,6.81,6.75,6.77,717510.0974103112,2.5848,2.6039,2.581,2.5887,717510.0974
2008-10-10 12:00:00,6.77,6.82,6.76,6.81,630553.5756711808,2.5887,2.6078,2.5848,2.6039,630553.5757
2008-10-10 12:05:00,6.82,6.82,6.78,6.78,548111.1903064861,2.6078,2.6078,2.5925,2.5925,548111.1903
2008-10-10 12:10:00,6.79,6.86,6.77,6.84,448087.4316939891,2.5963,2.6231,2.5887,2.6154,448087.4317
2008-10-10 12:15:00,6.84,6.88,6.8,6.81,371109.5272036113,2.6154,2.6307,2.6001,2.6039,371109.5272
2008-10-10 12:20:00,6.81,6.84,6.77,6.78,724875.2672843906,2.6039,2.6154,2.5887,2.5925,724875.2673
2008-10-10 12:25:00,6.78,6.82,6.77,6.78,433832.26419577096,2.5925,2.6078,2.5887,2.5925,433832.2642
2008-10-10 12:30:00,6.78,6.8,6.77,6.78,493466.3815633168,2.5925,2.6001,2.5887,2.5925,493466.3816
2008-10-10 12:35:00,6.78,6.79,6.75,6.77,704442.8605369447,2.5925,2.5963,2.581,2.5887,704442.8605
2008-10-10 12:40:00,6.77,6.86,6.77,6.84,550011.8793062485,2.5887,2.6231,2.5887,2.6154,550011.8793
2008-10-10 12:45:00,6.84,6.86,6.78,6.78,253029.2230933713,2.6154,2.6231,2.5925,2.5925,253029.2231
2008-10-10 12:50:00,6.78,6.81,6.77,6.79,283915.4193395105,2.5925,2.6039,2.5887,2.5963,283915.4193
2008-10-10 12:55:00,6.79,6.81,6.77,6.78,252554.0508434308,2.5963,2.6039,2.5887,2.5925,252554.0508
2008-10-10 13:00:00,6.78,6.79,6.75,6.76,449988.1206937515,2.5925,2.5963,2.581,2.5848,449988.1207
2008-10-10 13:05:00,6.76,6.81,6.76,6.8,418151.5799477311,2.5848,2.6039,2.5848,2.6001,418151.5799
2008-10-10 13:10:00,6.8,6.8,6.75,6.77,788548.3487764315,2.6001,2.6001,2.581,2.5887,788548.3488
2008-10-10 13:15:00,6.76,6.78,6.75,6.76,324305.0605844619,2.5848,2.5925,2.581,2.5848,324305.0606
2008-10-10 13:20:00,6.76,6.78,6.74,6.75,489427.4174388216,2.5848,2.5925,2.5772,2.581,489427.4174
2008-10-10 13:25:00,6.75,6.78,6.75,6.76,333570.91945830366,2.581,2.5925,2.581,2.5848,333570.9195
2008-10-10 13:30:00,6.76,6.78,6.76,6.77,909004.5141363743,2.5848,2.5925,2.5848,2.5887,909004.5141
2008-10-10 13:35:00,6.77,6.78,6.76,6.78,1165359.94297933,2.5887,2.5925,2.5848,2.5925,1165359.943
2008-10-10 13:40:00,6.78,6.78,6.76,6.77,806129.7220242338,2.5925,2.5925,2.5848,2.5887,806129.722
2008-10-10 13:45:00,6.77,6.77,6.75,6.76,1406985.0320741269,2.5887,2.5887,2.581,2.5848,1406985.0321
2008-10-10 13:50:00,6.76,6.8,6.75,6.78,1288191.969588976,2.5848,2.6001,2.581,2.5925,1288191.9696
2008-10-10 13:55:00,6.78,6.83,6.76,6.8,977191.7320028512,2.5925,2.6116,2.5848,2.6001,977191.732
2008-10-10 14:00:00,6.79,6.84,6.77,6.84,815395.5808980756,2.5963,2.6154,2.5887,2.6154,815395.5809
2008-10-10 14:05:00,6.84,6.9,6.82,6.85,809218.3416488477,2.6154,2.6384,2.6078,2.6192,809218.3416
2008-10-10 14:10:00,6.89,6.92,6.84,6.85,700403.8964124495,2.6345,2.646,2.6154,2.6192,700403.8964
2008-10-10 14:15:00,6.86,6.88,6.8,6.81,663815.6331670231,2.6231,2.6307,2.6001,2.6039,663815.6332
2008-10-10 14:20:00,6.82,6.88,6.8,6.81,668567.3556664292,2.6078,2.6307,2.6001,2.6039,668567.3557
2008-10-10 14:25:00,6.81,6.84,6.78,6.8,768591.1142789262,2.6039,2.6154,2.5925,2.6001,768591.1143
2008-10-10 14:30:00,6.8,6.85,6.79,6.82,674744.594915657,2.6001,2.6192,2.5963,2.6078,674744.5949
2008-10-10 14:35:00,6.82,6.84,6.8,6.82,1379187.4554526017,2.6078,2.6154,2.6001,2.6078,1379187.4555
2008-10-10 14:40:00,6.82,6.83,6.78,6.79,880019.0068899976,2.6078,2.6116,2.5925,2.5963,880019.0069
2008-10-10 14:45:00,6.78,6.85,6.78,6.82,656212.8771679734,2.5925,2.6192,2.5925,2.6078,656212.8772
2008-10-10 14:50:00,6.82,6.83,6.79,6.8,924447.612259444,2.6078,2.6116,2.5963,2.6001,924447.6123
2008-10-10 14:55:00,6.8,6.84,6.79,6.83,1583749.1090520313,2.6001,2.6154,2.5963,2.6116,1583749.1091
2008-10-10 15:00:00,6.83,6.9,6.81,6.86,1317177.4768353528,2.6116,2.6384,2.6039,2.6231,1317177.4768
2008-10-10 15:05:00,6.86,6.89,6.82,6.87,1359705.3932050369,2.6231,2.6345,2.6078,2.6269,1359705.3932
2008-10-10 15:10:00,6.87,6.97,6.86,6.91,1746020.4324067477,2.6269,2.6651,2.6231,2.6422,1746020.4324
2008-10-10 15:15:00,6.91,7.02,6.89,6.97,1427892.6110715135,2.6422,2.6842,2.6345,2.6651,1427892.6111
2008-10-10 15:20:00,6.97,7.08,6.95,6.98,1295794.7255880258,2.6651,2.7072,2.6575,2.669,1295794.7256
2008-10-10 15:25:00,6.98,7.08,6.97,7.05,1277975.7662152532,2.669,2.7072,2.6651,2.6957,1277975.7662
2008-10-10 15:30:00,7.05,7.14,7.03,7.11,1551912.568306011,2.6957,2.7301,2.6881,2.7187,1551912.5683
2008-10-10 15:35:00,7.11,7.24,7.1,7.2,2343787.122832027,2.7187,2.7684,2.7148,2.7531,2343787.1228
2008-10-10 15:40:00,7.2,7.23,7.0,7.1,2531242.575433594,2.7531,2.7645,2.6766,2.7148,2531242.5754
2008-10-10 15:45:00,7.1,7.17,7.02,7.16,1803278.68852459,2.7148,2.7416,2.6842,2.7378,1803278.6885
2008-10-10 15:50:00,7.16,7.21,7.12,7.12,3103587.550487052,2.7378,2.7569,2.7225,2.7225,3103587.5505
2008-10-10 15:55:00,7.12,7.15,6.99,7.1,3202660.964599668,2.7225,2.734,2.6728,2.7148,3202660.9646
2008-10-13 09:30:00,7.5,7.51,7.25,7.25,1212401.99572345,2.8678,2.8716,2.7722,2.7722,1212401.9957
2008-10-13 09:35:00,7.25,7.37,7.25,7.32,830601.0928961749,2.7722,2.8181,2.7722,2.799,830601.0929
2008-10-13 09:40:00,7.32,7.34,7.26,7.27,915419.3395105726,2.799,2.8066,2.776,2.7798,915419.3395
2008-10-13 09:45:00,7.27,7.32,7.26,7.27,788785.9349014017,2.7798,2.799,2.776,2.7798,788785.9349
2008-10-13 09:50:00,7.27,7.28,7.17,7.19,677833.2145402709,2.7798,2.7837,2.7416,2.7492,677833.2145
2008-10-13 09:55:00,7.19,7.2,7.14,7.16,739130.4347826088,2.7492,2.7531,2.7301,2.7378,739130.4348
2008-10-13 10:00:00,7.16,7.18,7.14,7.16,770491.8032786886,2.7378,2.7454,2.7301,2.7378,770491.8033
2008-10-13 10:05:00,7.15,7.17,7.12,7.16,603706.3435495368,2.734,2.7416,2.7225,2.7378,603706.3435
2008-10-13 10:10:00,7.16,7.17,7.11,7.13,642432.8819196959,2.7378,2.7416,2.7187,2.7263,642432.8819
2008-10-13 10:15:00,7.13,7.16,7.13,7.16,603943.929674507,2.7263,2.7378,2.7263,2.7378,603943.9297
2008-10-13 10:20:00,7.16,7.18,7.14,7.14,628890.4727963887,2.7378,2.7454,2.7301,2.7301,628890.4728
2008-10-13 10:25:00,7.14,7.18,7.13,7.15,619624.613922547,2.7301,2.7454,2.7263,2.734,619624.6139
2008-10-13 10:30:00,7.15,7.18,7.14,7.14,849845.5690187693,2.734,2.7454,2.7301,2.7301,849845.569
2008-10-13 10:35:00,7.14,7.21,7.14,7.2,579947.7310525066,2.7301,2.7569,2.7301,2.7531,579947.7311
2008-10-13 10:40:00,7.2,7.25,7.18,7.24,609170.8244238537,2.7531,2.7722,2.7454,2.7684,609170.8244
2008-10-13 10:45:00,7.24,7.28,7.24,7.26,510334.99643620814,2.7684,2.7837,2.7684,2.776,510334.9964
2008-10-13 10:50:00,7.27,7.28,7.24,7.26,618436.6832976955,2.7798,2.7837,2.7684,2.776,618436.6833
2008-10-13 10:55:00,7.25,7.26,7.22,7.24,255642.67046804467,2.7722,2.776,2.7607,2.7684,255642.6705
2008-10-13 11:00:00,7.24,7.26,7.22,7.25,468282.2523164647,2.7684,2.776,2.7607,2.7722,468282.2523
2008-10-13 11:05:00,7.25,7.25,7.22,7.23,263720.5987170349,2.7722,2.7722,2.7607,2.7645,263720.5987
2008-10-13 11:10:00,7.23,7.24,7.21,7.21,422903.3024471371,2.7645,2.7684,2.7569,2.7569,422903.3024
2008-10-13 11:15:00,7.21,7.22,7.21,7.22,276787.83559040155,2.7569,2.7607,2.7569,2.7607,276787.8356
2008-10-13 11:20:00,7.22,7.22,7.21,7.21,458303.6350677121,2.7607,2.7607,2.7569,2.7569,458303.6351
2008-10-13 11:25:00,7.21,7.22,7.2,7.21,507008.7906866239,2.7569,2.7607,2.7531,2.7569,507008.7907
2008-10-13 11:30:00,7.21,7.24,7.2,7.2,680446.6619149442,2.7569,2.7684,2.7531,2.7531,680446.6619
2008-10-13 11:35:00,7.2,7.21,7.18,7.19,265146.11546685675,2.7531,2.7569,2.7454,2.7492,265146.1155
2008-10-13 11:40:00,7.18,7.19,7.18,7.19,211689.23734853885,2.7454,2.7492,2.7454,2.7492,211689.2373
2008-10-13 11:45:00,7.19,7.19,7.16,7.16,220242.33784746967,2.7492,2.7492,2.7378,2.7378,220242.3378
2008-10-13 11:50:00,7.16,7.16,7.13,7.13,443810.8814445236,2.7378,2.7378,2.7263,2.7263,443810.8814
2008-10-13 11:55:00,7.14,7.16,7.13,7.16,490615.34806367307,2.7301,2.7378,2.7263,2.7378,490615.3481
2008-10-13 12:00:00,7.16,7.2,7.16,7.18,345687.81183178903,2.7378,2.7531,2.7378,2.7454,345687.8118
2008-10-13 12:05:00,7.18,7.19,7.18,7.18,233071.988595866,2.7454,2.7492,2.7454,2.7454,233071.9886
2008-10-13 12:10:00,7.19,7.22,7.18,7.22,199809.93110002376,2.7492,2.7607,2.7454,2.7607,199809.9311
2008-10-13 12:15:00,7.22,7.24,7.21,7.21,431218.8168210976,2.7607,2.7684,2.7569,2.7569,431218.8168
2008-10-13 12:20:00,7.22,7.22,7.21,7.21,268234.73509147065,2.7607,2.7607,2.7569,2.7569,268234.7351
2008-10-13 12:25:00,7.21,7.22,7.21,7.21,373247.802328344,2.7569,2.7607,2.7569,2.7569,373247.8023
2008-10-13 12:30:00,7.21,7.22,7.21,7.21,395343.3119505821,2.7569,2.7607,2.7569,2.7569,395343.312
2008-10-13 12:35:00,7.21,7.21,7.19,7.2,346638.15633167024,2.7569,2.7569,2.7492,2.7531,346638.1563
2008-10-13 12:40:00,7.2,7.25,7.19,7.25,818246.6143977192,2.7531,2.7722,2.7492,2.7722,818246.6144
2008-10-13 12:45:00,7.25,7.25,7.24,7.25,243288.19196958892,2.7722,2.7722,2.7684,2.7722,243288.192
2008-10-13 12:50:00,7.25,7.26,7.22,7.23,1192682.3473509147,2.7722,2.776,2.7607,2.7645,1192682.3474
2008-10-13 12:55:00,7.22,7.24,7.21,7.22,310049.89308624377,2.7607,2.7684,2.7569,2.7607,310049.8931
2008-10-13 13:00:00,7.22,7.23,7.21,7.22,198146.82822523164,2.7607,2.7645,2.7569,2.7607,198146.8282
2008-10-13 13:05:00,7.22,7.22,7.2,7.21,280589.2135899264,2.7607,2.7607,2.7531,2.7569,280589.2136
2008-10-13 13:10:00,7.21,7.22,7.2,7.21,70325.49299120932,2.7569,2.7607,2.7531,2.7569,70325.493
2008-10-13 13:15:00,7.21,7.23,7.21,7.21,212164.40959847943,2.7569,2.7645,2.7569,2.7569,212164.4096
2008-10-13 13:20:00,7.21,7.23,7.21,7.23,234022.3330957472,2.7569,2.7645,2.7569,2.7645,234022.3331
2008-10-13 13:25:00,7.23,7.23,7.22,7.23,236873.36659539083,2.7645,2.7645,2.7607,2.7645,236873.3666
2008-10-13 13:30:00,7.22,7.24,7.22,7.24,319078.16583511524,2.7607,2.7684,2.7607,2.7684,319078.1658
2008-10-13 13:35:00,7.24,7.24,7.23,7.23,223806.12972202423,2.7684,2.7684,2.7645,2.7645,223806.1297
2008-10-13 13:40:00,7.24,7.25,7.22,7.25,464956.0465668805,2.7684,2.7722,2.7607,2.7722,464956.0466
2008-10-13 13:45:00,7.25,7.25,7.21,7.21,504870.5155618912,2.7722,2.7722,2.7569,2.7569,504870.5156
2008-10-13 13:50:00,7.21,7.23,7.2,7.2,299596.1035875505,2.7569,2.7645,2.7531,2.7531,299596.1036
2008-10-13 13:55:00,7.21,7.22,7.18,7.19,925397.9567593252,2.7569,2.7607,2.7454,2.7492,925397.9568
2008-10-13 14:00:00,7.19,7.19,7.17,7.17,465906.3910667617,2.7492,2.7492,2.7416,2.7416,465906.3911
2008-10-13 14:05:00,7.17,7.19,7.16,7.17,759562.8415300547,2.7416,2.7492,2.7378,2.7416,759562.8415
2008-10-13 14:10:00,7.17,7.17,7.13,7.14,793300.0712758375,2.7416,2.7416,2.7263,2.7301,793300.0713
2008-10-13 14:15:00,7.13,7.15,7.12,7.13,369208.8382038489,2.7263,2.734,2.7225,2.7263,369208.8382
2008-10-13 14:20:00,7.13,7.15,7.09,7.11,415062.9603231172,2.7263,2.734,2.711,2.7187,415062.9603
2008-10-13 14:25:00,7.11,7.11,7.05,7.05,596578.7598004277,2.7187,2.7187,2.6957,2.6957,596578.7598
2008-10-13 14:30:00,7.05,7.08,7.04,7.06,867902.1145165123,2.6957,2.7072,2.6919,2.6995,867902.1145
2008-10-13 14:35:00,7.06,7.09,7.05,7.09,660727.0135424092,2.6995,2.711,2.6957,2.711,660727.0135
2008-10-13 14:40:00,7.08,7.13,7.08,7.13,597529.1043003089,2.7072,2.7263,2.7072,2.7263,597529.1043
2008-10-13 14:45:00,7.12,7.16,7.12,7.16,663578.0470420527,2.7225,2.7378,2.7225,2.7378,663578.047
2008-10-13 14:50:00,7.15,7.16,7.1,7.13,514136.37443573296,2.734,2.7378,2.7148,2.7263,514136.3744
2008-10-13 14:55:00,7.13,7.17,7.13,7.17,1120456.165359943,2.7263,2.7416,2.7263,2.7416,1120456.1654
2008-10-13 15:00:00,7.17,7.21,7.16,7.18,1245426.4670943215,2.7416,2.7569,2.7378,2.7454,1245426.4671
2008-10-13 15:05:00,7.18,7.24,7.18,7.24,1027797.5766215252,2.7454,2.7684,2.7454,2.7684,1027797.5766
2008-10-13 15:10:00,7.24,7.26,7.22,7.24,619624.613922547,2.7684,2.776,2.7607,2.7684,619624.6139
2008-10-13 15:15:00,7.23,7.28,7.21,7.27,842242.8130197197,2.7645,2.7837,2.7569,2.7798,842242.813
2008-10-13 15:20:00,7.27,7.29,7.25,7.29,823711.0952720362,2.7798,2.7875,2.7722,2.7875,823711.0953
2008-10-13 15:25:00,7.29,7.33,7.29,7.32,1019244.4761225944,2.7875,2.8028,2.7875,2.799,1019244.4761
2008-10-13 15:30:00,7.32,7.34,7.32,7.33,869565.2173913043,2.799,2.8066,2.799,2.8028,869565.2174
2008-10-13 15:35:00,7.34,7.34,7.31,7.32,923497.2677595628,2.8066,2.8066,2.7951,2.799,923497.2678
2008-10-13 15:40:00,7.32,7.32,7.29,7.3,1264670.9432169162,2.799,2.799,2.7875,2.7913,1264670.9432
2008-10-13 15:45:00,7.3,7.37,7.3,7.37,1528629.1280589213,2.7913,2.8181,2.7913,2.8181,1528629.1281
2008-10-13 15:50:00,7.36,7.58,7.36,7.53,2678070.800665241,2.8143,2.8984,2.8143,2.8793,2678070.8007
2008-10-13 15:55:00,7.53,7.63,7.52,7.62,3189356.1416013306,2.8793,2.9175,2.8754,2.9137,3189356.1416
2008-10-14 09:30:00,7.86,7.89,7.72,7.72,1415062.9603231172,3.0054,3.0169,2.9519,2.9519,1415062.9603
2008-10-14 09:35:00,7.72,7.78,7.62,7.62,1088382.0384889522,2.9519,2.9748,2.9137,2.9137,1088382.0385
2008-10-14 09:40:00,7.62,7.64,7.58,7.6,1122832.026609646,2.9137,2.9213,2.8984,2.906,1122832.0266
2008-10-14 09:45:00,7.6,7.61,7.53,7.56,1058446.1867426943,2.906,2.9098,2.8793,2.8907,1058446.1867
2008-10-14 09:50:00,7.56,7.59,7.48,7.53,1529341.8864338323,2.8907,2.9022,2.8601,2.8793,1529341.8864
2008-10-14 09:55:00,7.53,7.63,7.53,7.63,1204561.65359943,2.8793,2.9175,2.8793,2.9175,1204561.6536
2008-10-14 10:00:00,7.63,7.81,7.61,7.74,1934426.2295081967,2.9175,2.9863,2.9098,2.9596,1934426.2295
2008-10-14 10:05:00,7.74,7.79,7.67,7.73,1196721.31147541,2.9596,2.9787,2.9328,2.9557,1196721.3115
2008-10-14 10:10:00,7.72,7.75,7.68,7.72,820860.0617723925,2.9519,2.9634,2.9366,2.9519,820860.0618
2008-10-14 10:15:00,7.72,7.82,7.72,7.81,1101924.4476122595,2.9519,2.9901,2.9519,2.9863,1101924.4476
2008-10-14 10:20:00,7.81,7.86,7.79,7.83,709907.3414112616,2.9863,3.0054,2.9787,2.994,709907.3414
2008-10-14 10:25:00,7.83,7.84,7.76,7.79,933713.4711332858,2.994,2.9978,2.9672,2.9787,933713.4711
2008-10-14 10:30:00,7.79,7.84,7.77,7.78,931337.6098835828,2.9787,2.9978,2.971,2.9748,931337.6099
2008-10-14 10:35:00,7.78,7.79,7.74,7.77,574008.077928249,2.9748,2.9787,2.9596,2.971,574008.0779
2008-10-14 10:40:00,7.77,7.79,7.71,7.71,961511.0477548112,2.971,2.9787,2.9481,2.9481,961511.0478
2008-10-14 10:45:00,7.72,7.75,7.65,7.73,1188880.96935139,2.9519,2.9634,2.9251,2.9557,1188880.9694
2008-10-14 10:50:00,7.73,7.76,7.71,7.74,607745.3076740318,2.9557,2.9672,2.9481,2.9596,607745.3077
2008-10-14 10:55:00,7.74,7.79,7.71,7.79,570206.6999287242,2.9596,2.9787,2.9481,2.9787,570206.6999
2008-10-14 11:00:00,7.78,7.81,7.76,7.77,994773.1052506532,2.9748,2.9863,2.9672,2.971,994773.1053
2008-10-14 11:05:00,7.77,7.82,7.77,7.78,988358.2798764552,2.971,2.9901,2.971,2.9748,988358.2799
2008-10-14 11:10:00,7.78,7.79,7.74,7.78,818246.6143977192,2.9748,2.9787,2.9596,2.9748,818246.6144
2008-10-14 11:15:00,7.78,7.8,7.75,7.77,738892.8486576384,2.9748,2.9825,2.9634,2.971,738892.8487
2008-10-14 11:20:00,7.77,7.77,7.74,7.75,455452.6015680685,2.971,2.971,2.9596,2.9634,455452.6016
2008-10-14 11:25:00,7.75,7.8,7.74,7.77,1116417.2012354478,2.9634,2.9825,2.9596,2.971,1116417.2012
2008-10-14 11:30:00,7.77,7.79,7.75,7.76,629365.6450463294,2.971,2.9787,2.9634,2.9672,629365.645
2008-10-14 11:35:00,7.76,7.79,7.74,7.77,523164.6471846044,2.9672,2.9787,2.9596,2.971,523164.6472
2008-10-14 11:40:00,7.77,7.79,7.75,7.76,391304.347826087,2.971,2.9787,2.9634,2.9672,391304.3478
2008-10-14 11:45:00,7.77,7.8,7.75,7.78,719410.7864100736,2.971,2.9825,2.9634,2.9748,719410.7864
2008-10-14 11:50:00,7.78,7.78,7.73,7.73,379900.21382751246,2.9748,2.9748,2.9557,2.9557,379900.2138
2008-10-14 11:55:00,7.73,7.77,7.73,7.76,557377.0491803279,2.9557,2.971,2.9557,2.9672,557377.0492
2008-10-14 12:00:00,7.76,7.77,7.66,7.66,564029.4606794963,2.9672,2.971,2.929,2.929,564029.4607
2008-10-14 12:05:00,7.66,7.72,7.66,7.71,314801.6155856498,2.929,2.9519,2.929,2.9481,314801.6156
2008-10-14 12:10:00,7.7,7.73,7.69,7.71,269897.8379662628,2.9443,2.9557,2.9404,2.9481,269897.838
2008-10-14 12:15:00,7.71,7.73,7.7,7.72,264670.9432169161,2.9481,2.9557,2.9443,2.9519,264670.9432
2008-10-14 12:20:00,7.71,7.73,7.71,7.72,248277.5005939653,2.9481,2.9557,2.9481,2.9519,248277.5006
2008-10-14 12:25:00,7.72,7.73,7.7,7.72,272036.11309099547,2.9519,2.9557,2.9443,2.9519,272036.1131
2008-10-14 12:30:00,7.72,7.72,7.68,7.68,189831.3138512711,2.9519,2.9519,2.9366,2.9366,189831.3139
2008-10-14 12:35:00,7.69,7.74,7.68,7.72,385602.28082679975,2.9404,2.9596,2.9366,2.9519,385602.2808
2008-10-14 12:40:00,7.72,7.74,7.7,7.7,156094.08410548823,2.9519,2.9596,2.9443,2.9443,156094.0841
2008-10-14 12:45:00,7.71,7.73,7.71,7.73,227369.9215965788,2.9481,2.9557,2.9481,2.9557,227369.9216
2008-10-14 12:50:00,7.73,7.74,7.68,7.68,208125.44547398432,2.9557,2.9596,2.9366,2.9366,208125.4455
2008-10-14 12:55:00,7.69,7.72,7.68,7.69,581848.420052269,2.9404,2.9519,2.9366,2.9404,581848.4201
2008-10-14 13:00:00,7.69,7.7,7.67,7.7,197909.24210026136,2.9404,2.9443,2.9328,2.9443,197909.2421
2008-10-14 13:05:00,7.7,7.7,7.67,7.69,211451.6512235685,2.9443,2.9443,2.9328,2.9404,211451.6512
2008-10-14 13:10:00,7.68,7.69,7.64,7.66,286291.2805892136,2.9366,2.9404,2.9213,2.929,286291.2806
2008-10-14 13:15:00,7.66,7.66,7.61,7.65,191019.2444761226,2.929,2.929,2.9098,2.9251,191019.2445
2008-10-14 13:20:00,7.66,7.66,7.63,7.64,152292.7061059634,2.929,2.929,2.9175,2.9213,152292.7061
2008-10-14 13:25:00,7.64,7.67,7.62,7.64,214777.8569731528,2.9213,2.9328,2.9137,2.9213,214777.857
2008-10-14 13:30:00,7.64,7.69,7.63,7.68,345450.22570681875,2.9213,2.9404,2.9175,2.9366,345450.2257
2008-10-14 13:35:00,7.68,7.7,7.64,7.64,581373.2478023283,2.9366,2.9443,2.9213,2.9213,581373.2478
2008-10-14 13:40:00,7.64,7.65,7.62,7.63,267759.5628415301,2.9213,2.9251,2.9137,2.9175,267759.5628
2008-10-14 13:45:00,7.65,7.67,7.61,7.61,259206.4623425992,2.9251,2.9328,2.9098,2.9098,259206.4623
2008-10-14 13:50:00,7.61,7.63,7.59,7.6,313851.2710857686,2.9098,2.9175,2.9022,2.906,313851.2711
2008-10-14 13:55:00,7.59,7.62,7.58,7.6,271798.5269660252,2.9022,2.9137,2.8984,2.906,271798.527
2008-10-14 14:00:00,7.6,7.63,7.58,7.58,519838.4414350202,2.906,2.9175,2.8984,2.8984,519838.4414
2008-10-14 14:05:00,7.58,7.6,7.56,7.58,641007.365169874,2.8984,2.906,2.8907,2.8984,641007.3652
2008-10-14 14:10:00,7.58,7.59,7.55,7.57,724875.2672843906,2.8984,2.9022,2.8869,2.8946,724875.2673
2008-10-14 14:15:00,7.58,7.62,7.56,7.57,736516.9874079354,2.8984,2.9137,2.8907,2.8946,736516.9874
2008-10-14 14:20:00,7.57,7.59,7.54,7.57,1530054.6448087431,2.8946,2.9022,2.8831,2.8946,1530054.6448
2008-10-14 14:25:00,7.57,7.61,7.56,7.61,705155.6189118556,2.8946,2.9098,2.8907,2.9098,705155.6189
2008-10-14 14:30:00,7.61,7.64,7.56,7.57,848420.0522689475,2.9098,2.9213,2.8907,2.8946,848420.0523
2008-10-14 14:35:00,7.57,7.61,7.56,7.59,570206.6999287242,2.8946,2.9098,2.8907,2.9022,570206.6999
2008-10-14 14:40:00,7.59,7.6,7.53,7.54,874316.9398907104,2.9022,2.906,2.8793,2.8831,874316.9399
2008-10-14 14:45:00,7.54,7.54,7.42,7.43,710144.9275362319,2.8831,2.8831,2.8372,2.841,710144.9275
2008-10-14 14:50:00,7.43,7.45,7.4,7.42,1235447.849845569,2.841,2.8487,2.8295,2.8372,1235447.8498
2008-10-14 14:55:00,7.42,7.45,7.4,7.43,807080.066524115,2.8372,2.8487,2.8295,2.841,807080.0665
2008-10-14 15:00:00,7.43,7.46,7.4,7.46,725112.8534093609,2.841,2.8525,2.8295,2.8525,725112.8534
2008-10-14 15:05:00,7.46,7.49,7.44,7.49,599192.207175101,2.8525,2.864,2.8448,2.864,599192.2072
2008-10-14 15:10:00,7.49,7.59,7.49,7.58,731527.678783559,2.864,2.9022,2.864,2.8984,731527.6788
2008-10-14 15:15:00,7.58,7.59,7.49,7.53,781658.3511522927,2.8984,2.9022,2.864,2.8793,781658.3512
2008-10-14 15:20:00,7.54,7.56,7.47,7.48,370159.1827037301,2.8831,2.8907,2.8563,2.8601,370159.1827
2008-10-14 15:25:00,7.48,7.56,7.47,7.55,305060.58446186746,2.8601,2.8907,2.8563,2.8869,305060.5845
2008-10-14 15:30:00,7.55,7.67,7.55,7.62,813019.7196483725,2.8869,2.9328,2.8869,2.9137,813019.7196
2008-10-14 15:35:00,7.62,7.66,7.55,7.56,1046804.4666191494,2.9137,2.929,2.8869,2.8907,1046804.4666
2008-10-14 15:40:00,7.56,7.62,7.56,7.6,896174.8633879782,2.8907,2.9137,2.8907,2.906,896174.8634
2008-10-14 15:45:00,7.6,7.68,7.59,7.63,913993.8227607508,2.906,2.9366,2.9022,2.9175,913993.8228
2008-10-14 15:50:00,7.63,7.64,7.55,7.55,1088144.452363982,2.9175,2.9213,2.8869,2.8869,1088144.4524
2008-10-14 15:55:00,7.55,7.55,7.45,7.47,1802565.9301496795,2.8869,2.8869,2.8487,2.8563,1802565.9301
2008-10-15 09:30:00,7.16,7.16,6.97,7.09,2196958.89760038,2.7378,2.7378,2.6651,2.711,2196958.8976
2008-10-15 09:35:00,7.1,7.14,7.04,7.06,1502019.4820622476,2.7148,2.7301,2.6919,2.6995,1502019.4821
2008-10-15 09:40:00,7.06,7.1,7.02,7.05,1379662.627702542,2.6995,2.7148,2.6842,2.6957,1379662.6277
2008-10-15 09:45:00,7.05,7.06,6.97,6.98,1046091.7082442384,2.6957,2.6995,2.6651,2.669,1046091.7082
2008-10-15 09:50:00,6.98,7.03,6.95,7.01,1451888.809693514,2.669,2.6881,2.6575,2.6804,1451888.8097
2008-10-15 09:55:00,7.01,7.05,6.98,7.03,1407222.6181990972,2.6804,2.6957,2.669,2.6881,1407222.6182
2008-10-15 10:00:00,7.04,7.05,6.98,7.01,1119268.2347350914,2.6919,2.6957,2.669,2.6804,1119268.2347
2008-10-15 10:05:00,7.01,7.02,6.94,6.97,1174863.387978142,2.6804,2.6842,2.6537,2.6651,1174863.388
2008-10-15 10:10:00,6.97,6.98,6.93,6.94,1017106.2009978618,2.6651,2.669,2.6498,2.6537,1017106.201
2008-10-15 10:15:00,6.94,6.96,6.9,6.91,1247802.3283440247,2.6537,2.6613,2.6384,2.6422,1247802.3283
2008-10-15 10:20:00,6.91,6.93,6.86,6.89,1218341.6488477073,2.6422,2.6498,2.6231,2.6345,1218341.6488
2008-10-15 10:25:00,6.9,6.9,6.85,6.88,923734.8538845332,2.6384,2.6384,2.6192,2.6307,923734.8539
2008-10-15 10:30:00,6.88,6.89,6.84,6.86,1124495.129484438,2.6307,2.6345,2.6154,2.6231,1124495.1295
2008-10-15 10:35:00,6.86,6.89,6.85,6.85,573295.3195533381,2.6231,2.6345,2.6192,2.6192,573295.3196
2008-10-15 10:40:00,6.85,6.87,6.78,6.78,842480.39914469,2.6192,2.6269,2.5925,2.5925,842480.3991
2008-10-15 10:45:00,6.78,6.81,6.77,6.77,833927.2986457591,2.5925,2.6039,2.5887,2.5887,833927.2986
2008-10-15 10:50:00,6.77,6.78,6.75,6.78,795675.9325255405,2.5887,2.5925,2.581,2.5925,795675.9325
2008-10-15 10:55:00,6.77,6.78,6.75,6.78,1213589.926348301,2.5887,2.5925,2.581,2.5925,1213589.9263
2008-10-15 11:00:00,6.78,6.78,6.76,6.77,1607982.8937990025,2.5925,2.5925,2.5848,2.5887,1607982.8938
2008-10-15 11:05:00,6.77,6.78,6.76,6.78,721786.6476597767,2.5887,2.5925,2.5848,2.5925,721786.6477
2008-10-15 11:10:00,6.78,6.79,6.75,6.76,894986.9327631267,2.5925,2.5963,2.581,2.5848,894986.9328
2008-10-15 11:15:00,6.76,6.78,6.73,6.74,748158.7075314802,2.5848,2.5925,2.5734,2.5772,748158.7075
2008-10-15 11:20:00,6.74,6.75,6.67,6.69,980517.9377524352,2.5772,2.581,2.5504,2.5581,980517.9378
2008-10-15 11:25:00,6.68,6.71,6.66,6.7,706343.5495367071,2.5542,2.5657,2.5466,2.5619,706343.5495
2008-10-15 11:30:00,6.7,6.74,6.69,6.71,971252.0788785936,2.5619,2.5772,2.5581,2.5657,971252.0789
2008-10-15 11:35:00,6.71,6.78,6.71,6.76,394392.9674507009,2.5657,2.5925,2.5657,2.5848,394392.9675
2008-10-15 11:40:00,6.76,6.81,6.75,6.76,614635.3052981707,2.5848,2.6039,2.581,2.5848,614635.3053
2008-10-15 11:45:00,6.76,6.76,6.73,6.76,792112.140650986,2.5848,2.5848,2.5734,2.5848,792112.1407
2008-10-15 11:50:00,6.76,6.77,6.73,6.73,583273.9368020907,2.5848,2.5887,2.5734,2.5734,583273.9368
2008-10-15 11:55:00,6.73,6.76,6.73,6.74,459016.39344262297,2.5734,2.5848,2.5734,2.5772,459016.3934
2008-10-15 12:00:00,6.75,6.75,6.74,6.75,222855.78522214305,2.581,2.581,2.5772,2.581,222855.7852
2008-10-15 12:05:00,6.74,6.75,6.68,6.69,480636.7308149205,2.5772,2.581,2.5542,2.5581,480636.7308
2008-10-15 12:10:00,6.69,6.73,6.68,6.73,345687.81183178903,2.5581,2.5734,2.5542,2.5734,345687.8118
2008-10-15 12:15:00,6.73,6.73,6.68,6.7,438108.8144452364,2.5734,2.5734,2.5542,2.5619,438108.8144
2008-10-15 12:20:00,6.7,6.72,6.66,6.66,404133.99857448327,2.5619,2.5695,2.5466,2.5466,404133.9986
2008-10-15 12:25:00,6.66,6.69,6.66,6.67,345212.6395818484,2.5466,2.5581,2.5466,2.5504,345212.6396
2008-10-15 12:30:00,6.68,6.68,6.65,6.68,465668.8049417914,2.5542,2.5542,2.5428,2.5542,465668.8049
2008-10-15 12:35:00,6.68,6.68,6.66,6.66,241862.6752197672,2.5542,2.5542,2.5466,2.5466,241862.6752
2008-10-15 12:40:00,6.66,6.68,6.63,6.64,592777.3818009029,2.5466,2.5542,2.5351,2.5389,592777.3818
2008-10-15 12:45:00,6.64,6.65,6.62,6.64,795675.9325255405,2.5389,2.5428,2.5313,2.5389,795675.9325
2008-10-15 12:50:00,6.64,6.68,6.63,6.68,810168.686148729,2.5389,2.5542,2.5351,2.5542,810168.6861
2008-10-15 12:55:00,6.68,6.7,6.65,6.66,586362.5564267047,2.5542,2.5619,2.5428,2.5466,586362.5564
2008-10-15 13:00:00,6.66,6.68,6.64,6.65,464956.0465668805,2.5466,2.5542,2.5389,2.5428,464956.0466
2008-10-15 13:05:00,6.65,6.68,6.63,6.68,428842.95557139465,2.5428,2.5542,2.5351,2.5542,428842.9556
2008-10-15 13:10:00,6.68,6.75,6.65,6.74,1229745.7828462818,2.5542,2.581,2.5428,2.5772,1229745.7828
2008-10-15 13:15:00,6.74,6.74,6.7,6.7,468519.838441435,2.5772,2.5772,2.5619,2.5619,468519.8384
2008-10-15 13:20:00,6.7,6.73,6.7,6.71,700403.8964124495,2.5619,2.5734,2.5619,2.5657,700403.8964
2008-10-15 13:25:00,6.71,6.73,6.69,6.7,885958.6600142552,2.5657,2.5734,2.5581,2.5619,885958.66
2008-10-15 13:30:00,6.7,6.71,6.66,6.67,895224.5188880969,2.5619,2.5657,2.5466,2.5504,895224.5189
2008-10-15 13:35:00,6.66,6.68,6.64,6.68,848182.4661439772,2.5466,2.5542,2.5389,2.5542,848182.4661
2008-10-15 13:40:00,6.67,6.68,6.65,6.68,396293.6564504633,2.5504,2.5542,2.5428,2.5542,396293.6565
2008-10-15 13:45:00,6.68,6.68,6.65,6.67,288191.969588976,2.5542,2.5542,2.5428,2.5504,288191.9696
2008-10-15 13:50:00,6.67,6.67,6.64,6.65,967688.287004039,2.5504,2.5504,2.5389,2.5428,967688.287
2008-10-15 13:55:00,6.65,6.66,6.63,6.65,856735.566642908,2.5428,2.5466,2.5351,2.5428,856735.5666
2008-10-15 14:00:00,6.65,6.66,6.61,6.62,1364932.2879543835,2.5428,2.5466,2.5275,2.5313,1364932.288
2008-10-15 14:05:00,6.62,6.62,6.57,6.62,1043715.8469945356,2.5313,2.5313,2.5122,2.5313,1043715.847
2008-10-15 14:10:00,6.62,6.62,6.58,6.6,869327.6312663341,2.5313,2.5313,2.516,2.5237,869327.6313
2008-10-15 14:15:00,6.6,6.63,6.58,6.58,877167.9733903541,2.5237,2.5351,2.516,2.516,877167.9734
2008-10-15 14:20:00,6.58,6.65,6.57,6.62,721311.475409836,2.516,2.5428,2.5122,2.5313,721311.4754
2008-10-15 14:25:00,6.62,6.65,6.61,6.64,1024233.7847469707,2.5313,2.5428,2.5275,2.5389,1024233.7847
2008-10-15 14:30:00,6.65,6.67,6.62,6.65,814445.2363981943,2.5428,2.5504,2.5313,2.5428,814445.2364
2008-10-15 14:35:00,6.65,6.66,6.61,6.63,833689.7125207888,2.5428,2.5466,2.5275,2.5351,833689.7125
2008-10-15 14:40:00,6.63,6.68,6.62,6.65,1057733.4283677833,2.5351,2.5542,2.5313,2.5428,1057733.4284
2008-10-15 14:45:00,6.65,6.66,6.63,6.66,1529579.4725588027,2.5428,2.5466,2.5351,2.5466,1529579.4726
2008-10-15 14:50:00,6.66,6.67,6.62,6.65,1139938.2276075075,2.5466,2.5504,2.5313,2.5428,1139938.2276
2008-10-15 14:55:00,6.65,6.66,6.56,6.59,1562366.3578047042,2.5428,2.5466,2.5084,2.5198,1562366.3578
2008-10-15 15:00:00,6.59,6.64,6.57,6.62,2173675.45735329,2.5198,2.5389,2.5122,2.5313,2173675.4574
2008-10-15 15:05:00,6.62,6.73,6.61,6.73,2093608.9332382989,2.5313,2.5734,2.5275,2.5734,2093608.9332
2008-10-15 15:10:00,6.73,6.73,6.64,6.65,1344262.2950819673,2.5734,2.5734,2.5389,2.5428,1344262.2951
2008-10-15 15:15:00,6.65,6.67,6.6,6.6,1715609.408410549,2.5428,2.5504,2.5237,2.5237,1715609.4084
2008-10-15 15:20:00,6.6,6.65,6.57,6.64,1771442.1477785695,2.5237,2.5428,2.5122,2.5389,1771442.1478
2008-10-15 15:25:00,6.64,6.66,6.6,6.64,2058683.7728676645,2.5389,2.5466,2.5237,2.5389,2058683.7729
2008-10-15 15:30:00,6.64,6.68,6.57,6.57,1726775.956284153,2.5389,2.5542,2.5122,2.5122,1726775.9563
2008-10-15 15:35:00,6.58,6.6,6.56,6.57,1646709.4321691613,2.516,2.5237,2.5084,2.5122,1646709.4322
2008-10-15 15:40:00,6.57,6.59,6.56,6.56,1873841.7676407697,2.5122,2.5198,2.5084,2.5084,1873841.7676
2008-10-15 15:45:00,6.56,6.56,6.4,6.41,3397006.4148253743,2.5084,2.5084,2.4472,2.451,3397006.4148
2008-10-15 15:50:00,6.41,6.47,6.38,6.47,3048942.741743882,2.451,2.4739,2.4395,2.4739,3048942.7417
2008-10-15 15:55:00,6.47,6.49,6.32,6.39,4212164.40959848,2.4739,2.4816,2.4166,2.4434,4212164.4096
2008-10-16 09:30:00,6.15,6.17,5.94,5.98,3678545.972915182,2.3516,2.3592,2.2713,2.2866,3678545.9729
2008-10-16 09:35:00,5.98,5.99,5.83,5.83,3231171.299596104,2.2866,2.2904,2.2292,2.2292,3231171.2996
2008-10-16 09:40:00,5.84,5.96,5.83,5.89,2855785.222143027,2.233,2.2789,2.2292,2.2522,2855785.2221
2008-10-16 09:45:00,5.89,5.96,5.81,5.85,3738892.8486576383,2.2522,2.2789,2.2216,2.2369,3738892.8487
2008-10-16 09:50:00,5.85,5.98,5.85,5.93,2317652.649085293,2.2369,2.2866,2.2369,2.2675,2317652.6491
2008-10-16 09:55:00,5.93,5.93,5.85,5.89,2321691.6132097887,2.2675,2.2675,2.2369,2.2522,2321691.6132
2008-10-16 10:00:00,5.89,5.9,5.81,5.85,3105013.0672368733,2.2522,2.256,2.2216,2.2369,3105013.0672
2008-10-16 10:05:00,5.85,5.91,5.82,5.85,2223568.543597054,2.2369,2.2598,2.2254,2.2369,2223568.5436
2008-10-16 10:10:00,5.85,5.86,5.76,5.8,3270135.424091233,2.2369,2.2407,2.2025,2.2178,3270135.4241
2008-10-16 10:15:00,5.8,5.89,5.77,5.83,2369921.59657876,2.2178,2.2522,2.2063,2.2292,2369921.5966
2008-10-16 10:20:00,5.83,5.91,5.82,5.91,1759087.669280114,2.2292,2.2598,2.2254,2.2598,1759087.6693
2008-10-16 10:25:00,5.91,5.97,5.87,5.94,3016868.6148728915,2.2598,2.2828,2.2445,2.2713,3016868.6149
2008-10-16 10:30:00,5.95,5.97,5.83,5.85,2016155.856497981,2.2751,2.2828,2.2292,2.2369,2016155.8565
2008-10-16 10:35:00,5.85,5.91,5.85,5.9,1505345.6878118317,2.2369,2.2598,2.2369,2.256,1505345.6878
2008-10-16 10:40:00,5.89,5.96,5.87,5.91,1695652.1739130437,2.2522,2.2789,2.2445,2.2598,1695652.1739
2008-10-16 10:45:00,5.92,5.93,5.89,5.93,1198622.0004751722,2.2636,2.2675,2.2522,2.2675,1198622.0005
2008-10-16 10:50:00,5.93,5.94,5.85,5.88,1476360.180565455,2.2675,2.2713,2.2369,2.2483,1476360.1806
2008-10-16 10:55:00,5.88,5.91,5.85,5.88,1030648.6101211688,2.2483,2.2598,2.2369,2.2483,1030648.6101
2008-10-16 11:00:00,5.88,5.91,5.85,5.91,968638.6315039202,2.2483,2.2598,2.2369,2.2598,968638.6315
2008-10-16 11:05:00,5.91,5.92,5.87,5.88,982656.212877168,2.2598,2.2636,2.2445,2.2483,982656.2129
2008-10-16 11:10:00,5.88,5.91,5.79,5.83,1058208.600617724,2.2483,2.2598,2.2139,2.2292,1058208.6006
2008-10-16 11:15:00,5.83,5.87,5.8,5.83,709907.3414112616,2.2292,2.2445,2.2178,2.2292,709907.3414
2008-10-16 11:20:00,5.83,5.92,5.81,5.9,1976716.5597529104,2.2292,2.2636,2.2216,2.256,1976716.5598
2008-10-16 11:25:00,5.9,5.92,5.88,5.89,1406272.273699216,2.256,2.2636,2.2483,2.2522,1406272.2737
2008-10-16 11:30:00,5.9,6.0,5.89,5.94,1333095.7472083631,2.256,2.2942,2.2522,2.2713,1333095.7472
2008-10-16 11:35:00,5.94,6.0,5.9,5.91,672368.733665954,2.2713,2.2942,2.256,2.2598,672368.7337
2008-10-16 11:40:00,5.91,5.97,5.9,5.94,720598.7170349251,2.2598,2.2828,2.256,2.2713,720598.717
2008-10-16 11:45:00,5.94,5.99,5.93,5.96,782608.695652174,2.2713,2.2904,2.2675,2.2789,782608.6957
2008-10-16 11:50:00,5.96,6.04,5.92,6.04,1064148.2537419817,2.2789,2.3095,2.2636,2.3095,1064148.2537
2008-10-16 11:55:00,6.04,6.06,5.96,5.99,1374910.905203136,2.3095,2.3172,2.2789,2.2904,1374910.9052
2008-10-16 12:00:00,5.99,6.0,5.91,5.92,1124732.7156094084,2.2904,2.2942,2.2598,2.2636,1124732.7156
2008-10-16 12:05:00,5.92,5.97,5.91,5.97,725112.8534093609,2.2636,2.2828,2.2598,2.2828,725112.8534
2008-10-16 12:10:00,5.97,6.08,5.96,6.08,1309099.5485863625,2.2828,2.3248,2.2789,2.3248,1309099.5486
2008-10-16 12:15:00,6.08,6.09,6.05,6.07,1864338.3226419576,2.3248,2.3286,2.3133,2.321,1864338.3226
2008-10-16 12:20:00,6.07,6.12,6.07,6.1,2102874.792112141,2.321,2.3401,2.321,2.3325,2102874.7921
2008-10-16 12:25:00,6.1,6.15,6.02,6.02,1507246.3768115942,2.3325,2.3516,2.3019,2.3019,1507246.3768
2008-10-16 12:30:00,6.02,6.04,5.97,5.99,1239724.4000950344,2.3019,2.3095,2.2828,2.2904,1239724.4001
2008-10-16 12:35:00,5.99,6.0,5.97,5.99,1085531.0049893083,2.2904,2.2942,2.2828,2.2904,1085531.005
2008-10-16 12:40:00,5.99,6.04,5.93,5.96,790449.0377761939,2.2904,2.3095,2.2675,2.2789,790449.0378
2008-10-16 12:45:00,5.96,5.98,5.92,5.93,1286291.2805892136,2.2789,2.2866,2.2636,2.2675,1286291.2806
2008-10-16 12:50:00,5.93,5.94,5.84,5.89,1307911.617961511,2.2675,2.2713,2.233,2.2522,1307911.618
2008-10-16 12:55:00,5.89,5.91,5.86,5.89,1053219.2919933477,2.2522,2.2598,2.2407,2.2522,1053219.292
2008-10-16 13:00:00,5.89,5.94,5.87,5.94,1125920.64623426,2.2522,2.2713,2.2445,2.2713,1125920.6462
2008-10-16 13:05:00,5.94,5.96,5.89,5.9,918983.1313851272,2.2713,2.2789,2.2522,2.256,918983.1314
2008-10-16 13:10:00,5.9,5.94,5.88,5.93,966975.528629128,2.256,2.2713,2.2483,2.2675,966975.5286
2008-10-16 13:15:00,5.93,6.0,5.93,5.99,835590.4015205512,2.2675,2.2942,2.2675,2.2904,835590.4015
2008-10-16 13:20:00,5.99,6.01,5.99,5.99,843430.7436445712,2.2904,2.2981,2.2904,2.2904,843430.7436
2008-10-16 13:25:00,5.99,6.0,5.97,5.98,447849.8455690188,2.2904,2.2942,2.2828,2.2866,447849.8456
2008-10-16 13:30:00,5.99,5.99,5.93,5.93,684248.039914469,2.2904,2.2904,2.2675,2.2675,684248.0399
2008-10-16 13:35:00,5.93,5.97,5.89,5.92,607745.3076740318,2.2675,2.2828,2.2522,2.2636,607745.3077
2008-10-16 13:40:00,5.92,6.0,5.92,5.94,655262.5326680922,2.2636,2.2942,2.2636,2.2713,655262.5327
2008-10-16 13:45:00,5.95,5.99,5.94,5.99,607507.7215490616,2.2751,2.2904,2.2713,2.2904,607507.7215
2008-10-16 13:50:00,5.99,6.0,5.96,5.99,386552.62532668095,2.2904,2.2942,2.2789,2.2904,386552.6253
2008-10-16 13:55:00,5.99,6.06,5.99,6.05,1407935.376574008,2.2904,2.3172,2.2904,2.3133,1407935.3766
2008-10-16 14:00:00,6.05,6.07,6.04,6.04,1105963.4117367547,2.3133,2.321,2.3095,2.3095,1105963.4117
2008-10-16 14:05:00,6.04,6.05,6.0,6.04,1176051.3186029936,2.3095,2.3133,2.2942,2.3095,1176051.3186
2008-10-16 14:10:00,6.04,6.04,5.98,5.99,857685.9111427893,2.3095,2.3095,2.2866,2.2904,857685.9111
2008-10-16 14:15:00,5.99,6.03,5.99,6.02,657638.3939177953,2.2904,2.3057,2.2904,2.3019,657638.3939
2008-10-16 14:20:00,6.02,6.02,5.99,6.02,912093.1337609884,2.3019,2.3019,2.2904,2.3019,912093.1338
2008-10-16 14:25:00,6.01,6.02,5.96,5.99,640294.6067949632,2.2981,2.3019,2.2789,2.2904,640294.6068
2008-10-16 14:30:00,5.99,6.0,5.94,5.99,742219.0544072227,2.2904,2.2942,2.2713,2.2904,742219.0544
2008-10-16 14:35:00,5.99,6.03,5.97,6.03,503920.17106201,2.2904,2.3057,2.2828,2.3057,503920.1711
2008-10-16 14:40:00,6.03,6.05,6.0,6.01,727963.8869090045,2.3057,2.3133,2.2942,2.2981,727963.8869
2008-10-16 14:45:00,6.01,6.07,6.0,6.07,633404.6091708244,2.2981,2.321,2.2942,2.321,633404.6092
2008-10-16 14:50:00,6.07,6.13,6.06,6.1,855785.2221430269,2.321,2.3439,2.3172,2.3325,855785.2221
2008-10-16 14:55:00,6.1,6.13,6.08,6.1,973627.9401282964,2.3325,2.3439,2.3248,2.3325,973627.9401
2008-10-16 15:00:00,6.1,6.11,6.05,6.07,883345.2126395819,2.3325,2.3363,2.3133,2.321,883345.2126
2008-10-16 15:05:00,6.07,6.2,6.06,6.2,1275124.7327156097,2.321,2.3707,2.3172,2.3707,1275124.7327
2008-10-16 15:10:00,6.2,6.24,6.17,6.21,1398907.1038251366,2.3707,2.386,2.3592,2.3745,1398907.1038
2008-10-16 15:15:00,6.21,6.24,6.16,6.17,904490.3777619388,2.3745,2.386,2.3554,2.3592,904490.3778
2008-10-16 15:20:00,6.17,6.19,6.12,6.15,835590.4015205512,2.3592,2.3669,2.3401,2.3516,835590.4015
2008-10-16 15:25:00,6.15,6.15,6.09,6.15,574958.4224281302,2.3516,2.3516,2.3286,2.3516,574958.4224
2008-10-16 15:30:00,6.15,6.2,6.09,6.09,928724.1625089096,2.3516,2.3707,2.3286,2.3286,928724.1625
2008-10-16 15:35:00,6.09,6.14,6.07,6.09,1698978.3796626278,2.3286,2.3478,2.321,2.3286,1698978.3797
2008-10-16 15:40:00,6.09,6.14,6.07,6.14,1713471.133285816,2.3286,2.3478,2.321,2.3478,1713471.1333
2008-10-16 15:45:00,6.14,6.19,6.13,6.18,1368733.6659539083,2.3478,2.3669,2.3439,2.3631,1368733.666
2008-10-16 15:50:00,6.18,6.25,6.18,6.23,2090995.4858636253,2.3631,2.3898,2.3631,2.3822,2090995.4859
2008-10-16 15:55:00,6.23,6.3,6.21,6.29,2505108.1016868614,2.3822,2.4089,2.3745,2.4051,2505108.1017
2008-10-17 09:30:00,6.13,6.23,6.0,6.02,4916132.097885484,2.3439,2.3822,2.2942,2.3019,4916132.0979
2008-10-17 09:35:00,6.02,6.08,6.01,6.07,1059871.703492516,2.3019,2.3248,2.2981,2.321,1059871.7035
2008-10-17 09:40:00,6.06,6.1,6.05,6.09,985507.2463768116,2.3172,2.3325,2.3133,2.3286,985507.2464
2008-10-17 09:45:00,6.09,6.19,6.09,6.19,888809.6935138988,2.3286,2.3669,2.3286,2.3669,888809.6935
2008-10-17 09:50:00,6.19,6.2,6.13,6.17,1036825.8493703968,2.3669,2.3707,2.3439,2.3592,1036825.8494
2008-10-17 09:55:00,6.16,6.26,6.15,6.26,1320266.0964599669,2.3554,2.3936,2.3516,2.3936,1320266.0965
2008-10-17 10:00:00,6.25,6.33,6.25,6.31,1233071.988595866,2.3898,2.4204,2.3898,2.4128,1233071.9886
2008-10-17 10:05:00,6.31,6.33,6.26,6.28,925160.370634355,2.4128,2.4204,2.3936,2.4013,925160.3706
2008-10-17 10:10:00,6.28,6.28,6.21,6.22,694701.8294131623,2.4013,2.4013,2.3745,2.3783,694701.8294
2008-10-17 10:15:00,6.22,6.29,6.22,6.26,901164.1720123544,2.3783,2.4051,2.3783,2.3936,901164.172
2008-10-17 10:20:00,6.26,6.27,6.24,6.24,751009.7410311238,2.3936,2.3975,2.386,2.386,751009.741
2008-10-17 10:25:00,6.24,6.28,6.23,6.27,444048.467569494,2.386,2.4013,2.3822,2.3975,444048.4676
2008-10-17 10:30:00,6.27,6.27,6.23,6.23,559752.9104300309,2.3975,2.3975,2.3822,2.3822,559752.9104
2008-10-17 10:35:00,6.23,6.27,6.22,6.25,441435.0201948207,2.3822,2.3975,2.3783,2.3898,441435.0202
2008-10-17 10:40:00,6.25,6.27,6.25,6.27,753623.1884057971,2.3898,2.3975,2.3898,2.3975,753623.1884
2008-10-17 10:45:00,6.27,6.31,6.25,6.31,490615.34806367307,2.3975,2.4128,2.3898,2.4128,490615.3481
2008-10-17 10:50:00,6.31,6.36,6.31,6.33,940841.0548823948,2.4128,2.4319,2.4128,2.4204,940841.0549
2008-10-17 10:55:00,6.32,6.37,6.31,6.36,572820.1473033975,2.4166,2.4357,2.4128,2.4319,572820.1473
2008-10-17 11:00:00,6.36,6.43,6.36,6.42,682347.3509147066,2.4319,2.4586,2.4319,2.4548,682347.3509
2008-10-17 11:05:00,6.41,6.47,6.41,6.42,627940.1282965075,2.451,2.4739,2.451,2.4548,627940.1283
2008-10-17 11:10:00,6.42,6.42,6.37,6.37,433119.5058208601,2.4548,2.4548,2.4357,2.4357,433119.5058
2008-10-17 11:15:00,6.37,6.37,6.32,6.33,442385.36469470186,2.4357,2.4357,2.4166,2.4204,442385.3647
2008-10-17 11:20:00,6.33,6.37,6.32,6.37,397006.4148253742,2.4204,2.4357,2.4166,2.4357,397006.4148
2008-10-17 11:25:00,6.36,6.38,6.3,6.31,569018.7693038727,2.4319,2.4395,2.4089,2.4128,569018.7693
2008-10-17 11:30:00,6.31,6.32,6.29,6.3,360418.1515799477,2.4128,2.4166,2.4051,2.4089,360418.1516
2008-10-17 11:35:00,6.31,6.31,6.27,6.28,372772.63007840345,2.4128,2.4128,2.3975,2.4013,372772.6301
2008-10-17 11:40:00,6.28,6.31,6.27,6.3,219529.5794725588,2.4013,2.4128,2.3975,2.4089,219529.5795
2008-10-17 11:45:00,6.3,6.31,6.26,6.27,325255.4050843431,2.4089,2.4128,2.3936,2.3975,325255.4051
2008-10-17 11:50:00,6.26,6.28,6.26,6.28,222143.02684723213,2.3936,2.4013,2.3936,2.4013,222143.0268
2008-10-17 11:55:00,6.28,6.28,6.27,6.27,166310.28747921123,2.4013,2.4013,2.3975,2.3975,166310.2875
2008-10-17 12:00:00,6.27,6.28,6.26,6.27,235210.2637205987,2.3975,2.4013,2.3936,2.3975,235210.2637
2008-10-17 12:05:00,6.27,6.31,6.27,6.31,253029.2230933713,2.3975,2.4128,2.3975,2.4128,253029.2231
2008-10-17 12:10:00,6.31,6.33,6.3,6.33,345925.3979567593,2.4128,2.4204,2.4089,2.4204,345925.398
2008-10-17 12:15:00,6.34,6.36,6.33,6.34,366120.21857923496,2.4242,2.4319,2.4204,2.4242,366120.2186
2008-10-17 12:20:00,6.34,6.38,6.33,6.38,338797.81420765026,2.4242,2.4395,2.4204,2.4395,338797.8142
2008-10-17 12:25:00,6.38,6.39,6.36,6.39,152292.7061059634,2.4395,2.4434,2.4319,2.4434,152292.7061
2008-10-17 12:30:00,6.38,6.41,6.38,6.39,268709.9073414113,2.4395,2.451,2.4395,2.4434,268709.9073
2008-10-17 12:35:00,6.39,6.41,6.38,6.41,293894.03658826323,2.4434,2.451,2.4395,2.451,293894.0366
2008-10-17 12:40:00,6.41,6.47,6.4,6.47,765027.3224043716,2.451,2.4739,2.4472,2.4739,765027.3224
2008-10-17 12:45:00,6.47,6.5,6.46,6.5,684010.4537894987,2.4739,2.4854,2.4701,2.4854,684010.4538
2008-10-17 12:50:00,6.5,6.5,6.47,6.48,422903.3024471371,2.4854,2.4854,2.4739,2.4778,422903.3024
2008-10-17 12:55:00,6.48,6.52,6.46,6.48,1152055.1199809932,2.4778,2.4931,2.4701,2.4778,1152055.12
2008-10-17 13:00:00,6.48,6.53,6.47,6.53,652886.6714183892,2.4778,2.4969,2.4739,2.4969,652886.6714
2008-10-17 13:05:00,6.53,6.53,6.5,6.51,535043.9534331196,2.4969,2.4969,2.4854,2.4892,535043.9534
2008-10-17 13:10:00,6.51,6.52,6.5,6.52,331432.6443335709,2.4892,2.4931,2.4854,2.4931,331432.6443
2008-10-17 13:15:00,6.51,6.52,6.5,6.52,352815.3955808981,2.4892,2.4931,2.4854,2.4931,352815.3956
2008-10-17 13:20:00,6.52,6.6,6.52,6.6,855785.2221430269,2.4931,2.5237,2.4931,2.5237,855785.2221
2008-10-17 13:25:00,6.6,6.6,6.56,6.57,358279.87645521504,2.5237,2.5237,2.5084,2.5122,358279.8765
2008-10-17 13:30:00,6.57,6.66,6.57,6.65,714421.4777856973,2.5122,2.5466,2.5122,2.5428,714421.4778
2008-10-17 13:35:00,6.66,6.68,6.65,6.67,753860.7745307675,2.5466,2.5542,2.5428,2.5504,753860.7745
2008-10-17 13:40:00,6.67,6.69,6.63,6.63,853884.5331432645,2.5504,2.5581,2.5351,2.5351,853884.5331
2008-10-17 13:45:00,6.63,6.65,6.57,6.59,490377.7619387028,2.5351,2.5428,2.5122,2.5198,490377.7619
2008-10-17 13:50:00,6.59,6.61,6.58,6.6,764076.9779044904,2.5198,2.5275,2.516,2.5237,764076.9779
2008-10-17 13:55:00,6.6,6.61,6.58,6.6,368496.079828938,2.5237,2.5275,2.516,2.5237,368496.0798
2008-10-17 14:00:00,6.6,6.67,6.58,6.62,609883.5827987646,2.5237,2.5504,2.516,2.5313,609883.5828
2008-10-17 14:05:00,6.63,6.63,6.55,6.56,507483.9629365645,2.5351,2.5351,2.5045,2.5084,507483.9629
2008-10-17 14:10:00,6.56,6.56,6.53,6.53,544784.9845569019,2.5084,2.5084,2.4969,2.4969,544784.9846
2008-10-17 14:15:00,6.53,6.54,6.52,6.52,393917.7952007603,2.4969,2.5007,2.4931,2.4931,393917.7952
2008-10-17 14:20:00,6.52,6.52,6.47,6.48,465193.6326918508,2.4931,2.4931,2.4739,2.4778,465193.6327
2008-10-17 14:25:00,6.48,6.49,6.46,6.46,488239.4868139701,2.4778,2.4816,2.4701,2.4701,488239.4868
2008-10-17 14:30:00,6.47,6.51,6.46,6.5,739605.6070325493,2.4739,2.4892,2.4701,2.4854,739605.607
2008-10-17 14:35:00,6.5,6.54,6.44,6.44,629128.058921359,2.4854,2.5007,2.4625,2.4625,629128.0589
2008-10-17 14:40:00,6.44,6.49,6.43,6.47,965312.425754336,2.4625,2.4816,2.4586,2.4739,965312.4258
2008-10-17 14:45:00,6.47,6.53,6.46,6.52,550249.4654312189,2.4739,2.4969,2.4701,2.4931,550249.4654
2008-10-17 14:50:00,6.52,6.53,6.48,6.52,681872.178664766,2.4931,2.4969,2.4778,2.4931,681872.1787
2008-10-17 14:55:00,6.52,6.55,6.51,6.55,555476.3601805655,2.4931,2.5045,2.4892,2.5045,555476.3602
2008-10-17 15:00:00,6.55,6.64,6.54,6.62,1473509.147065811,2.5045,2.5389,2.5007,2.5313,1473509.1471
2008-10-17 15:05:00,6.62,6.67,6.62,6.63,749109.0520313614,2.5313,2.5504,2.5313,2.5351,749109.052
2008-10-17 15:10:00,6.62,6.63,6.56,6.6,1101211.6892373485,2.5313,2.5351,2.5084,2.5237,1101211.6892
2008-10-17 15:15:00,6.6,6.61,6.54,6.54,667379.4250415775,2.5237,2.5275,2.5007,2.5007,667379.425
2008-10-17 15:20:00,6.54,6.55,6.46,6.48,1096222.3806129722,2.5007,2.5045,2.4701,2.4778,1096222.3806
2008-10-17 15:25:00,6.48,6.53,6.47,6.51,720361.1309099549,2.4778,2.4969,2.4739,2.4892,720361.1309
2008-10-17 15:30:00,6.51,6.55,6.49,6.5,740555.9515324305,2.4892,2.5045,2.4816,2.4854,740555.9515
2008-10-17 15:35:00,6.5,6.52,6.42,6.47,849132.8106438584,2.4854,2.4931,2.4548,2.4739,849132.8106
2008-10-17 15:40:00,6.47,6.52,6.46,6.52,824661.4397719173,2.4739,2.4931,2.4701,2.4931,824661.4398
2008-10-17 15:45:00,6.52,6.52,6.45,6.45,920646.2342599191,2.4931,2.4931,2.4663,2.4663,920646.2343
2008-10-17 15:50:00,6.45,6.49,6.42,6.46,1245901.6393442624,2.4663,2.4816,2.4548,2.4701,1245901.6393
2008-10-17 15:55:00,6.45,6.47,6.45,6.46,1451651.2235685436,2.4663,2.4739,2.4663,2.4701,1451651.2236
2008-10-20 09:30:00,6.48,6.63,6.44,6.53,1467569.493941554,2.4778,2.5351,2.4625,2.4969,1467569.4939
2008-10-20 09:35:00,6.53,6.57,6.5,6.52,953433.1195058208,2.4969,2.5122,2.4854,2.4931,953433.1195
2008-10-20 09:40:00,6.52,6.57,6.39,6.42,851033.4996436208,2.4931,2.5122,2.4434,2.4548,851033.4996
2008-10-20 09:45:00,6.42,6.51,6.42,6.46,597053.9320503683,2.4548,2.4892,2.4548,2.4701,597053.9321
2008-10-20 09:50:00,6.47,6.52,6.46,6.52,486338.7978142077,2.4739,2.4931,2.4701,2.4931,486338.7978
2008-10-20 09:55:00,6.52,6.59,6.51,6.58,522214.3026847232,2.4931,2.5198,2.4892,2.516,522214.3027
2008-10-20 10:00:00,6.58,6.63,6.55,6.55,754098.3606557377,2.516,2.5351,2.5045,2.5045,754098.3607
2008-10-20 10:05:00,6.54,6.56,6.48,6.5,798051.7937752436,2.5007,2.5084,2.4778,2.4854,798051.7938
2008-10-20 10:10:00,6.51,6.53,6.48,6.49,550724.6376811594,2.4892,2.4969,2.4778,2.4816,550724.6377
2008-10-20 10:15:00,6.49,6.57,6.49,6.55,590639.1066761701,2.4816,2.5122,2.4816,2.5045,590639.1067
2008-10-20 10:20:00,6.55,6.55,6.49,6.52,599192.207175101,2.5045,2.5045,2.4816,2.4931,599192.2072
2008-10-20 10:25:00,6.52,6.53,6.5,6.52,553575.6711808031,2.4931,2.4969,2.4854,2.4931,553575.6712
2008-10-20 10:30:00,6.52,6.54,6.49,6.52,486813.97006414825,2.4931,2.5007,2.4816,2.4931,486813.9701
2008-10-20 10:35:00,6.52,6.54,6.51,6.54,336184.366832977,2.4931,2.5007,2.4892,2.5007,336184.3668
2008-10-20 10:40:00,6.54,6.54,6.46,6.48,493941.5538132573,2.5007,2.5007,2.4701,2.4778,493941.5538
2008-10-20 10:45:00,6.47,6.49,6.46,6.46,310049.89308624377,2.4739,2.4816,2.4701,2.4701,310049.8931
2008-10-20 10:50:00,6.46,6.49,6.39,6.4,603706.3435495368,2.4701,2.4816,2.4434,2.4472,603706.3435
2008-10-20 10:55:00,6.4,6.44,6.39,6.43,313613.6849607983,2.4472,2.4625,2.4434,2.4586,313613.685
2008-10-20 11:00:00,6.43,6.43,6.36,6.36,449988.1206937515,2.4586,2.4586,2.4319,2.4319,449988.1207
2008-10-20 11:05:00,6.36,6.36,6.34,6.34,513898.7883107626,2.4319,2.4319,2.4242,2.4242,513898.7883
2008-10-20 11:10:00,6.34,6.34,6.27,6.3,772630.0784034212,2.4242,2.4242,2.3975,2.4089,772630.0784
2008-10-20 11:15:00,6.3,6.3,6.26,6.27,635067.7120456166,2.4089,2.4089,2.3936,2.3975,635067.712
2008-10-20 11:20:00,6.27,6.29,6.25,6.29,722261.8199097173,2.3975,2.4051,2.3898,2.4051,722261.8199
2008-10-20 11:25:00,6.28,6.32,6.27,6.32,327868.8524590164,2.4013,2.4166,2.3975,2.4166,327868.8525
2008-10-20 11:30:00,6.32,6.36,6.32,6.34,379900.21382751246,2.4166,2.4319,2.4166,2.4242,379900.2138
2008-10-20 11:35:00,6.35,6.36,6.35,6.36,477310.5250653362,2.4281,2.4319,2.4281,2.4319,477310.5251
2008-10-20 11:40:00,6.36,6.36,6.32,6.35,446186.7426942267,2.4319,2.4319,2.4166,2.4281,446186.7427
2008-10-20 11:45:00,6.36,6.39,6.35,6.39,459729.1518175339,2.4319,2.4434,2.4281,2.4434,459729.1518
2008-10-20 11:50:00,6.39,6.42,6.38,6.39,315276.7878355904,2.4434,2.4548,2.4395,2.4434,315276.7878
2008-10-20 11:55:00,6.39,6.42,6.38,6.39,201948.2062247565,2.4434,2.4548,2.4395,2.4434,201948.2062
2008-10-20 12:00:00,6.38,6.39,6.36,6.37,262770.2542171537,2.4395,2.4434,2.4319,2.4357,262770.2542
2008-10-20 12:05:00,6.37,6.38,6.36,6.38,199334.7588500832,2.4357,2.4395,2.4319,2.4395,199334.7589
2008-10-20 12:10:00,6.38,6.4,6.37,6.38,201948.2062247565,2.4395,2.4472,2.4357,2.4395,201948.2062
2008-10-20 12:15:00,6.37,6.44,6.36,6.41,358517.4625801853,2.4357,2.4625,2.4319,2.451,358517.4626
2008-10-20 12:20:00,6.41,6.43,6.39,6.39,209788.54834877644,2.451,2.4586,2.4434,2.4434,209788.5483
2008-10-20 12:25:00,6.39,6.4,6.36,6.39,281301.9719648373,2.4434,2.4472,2.4319,2.4434,281301.972
2008-10-20 12:30:00,6.39,6.42,6.36,6.41,463530.5298170587,2.4434,2.4548,2.4319,2.451,463530.5298
2008-10-20 12:35:00,6.41,6.42,6.4,6.4,334521.26395818486,2.451,2.4548,2.4472,2.4472,334521.264
2008-10-20 12:40:00,6.4,6.4,6.38,6.38,225231.6464718461,2.4472,2.4472,2.4395,2.4395,225231.6465
2008-10-20 12:45:00,6.38,6.39,6.37,6.38,139700.6414825374,2.4395,2.4434,2.4357,2.4395,139700.6415
2008-10-20 12:50:00,6.39,6.39,6.34,6.34,250890.94796863865,2.4434,2.4434,2.4242,2.4242,250890.948
2008-10-20 12:55:00,6.34,6.36,6.34,6.35,154430.98123069614,2.4242,2.4319,2.4242,2.4281,154430.9812
2008-10-20 13:00:00,6.35,6.35,6.31,6.31,104537.89498693276,2.4281,2.4281,2.4128,2.4128,104537.895
2008-10-20 13:05:00,6.31,6.34,6.31,6.33,161083.39272986457,2.4128,2.4242,2.4128,2.4204,161083.3927
2008-10-20 13:10:00,6.33,6.36,6.33,6.34,117842.71798526966,2.4204,2.4319,2.4204,2.4242,117842.718
2008-10-20 13:15:00,6.34,6.35,6.31,6.34,285340.9360893324,2.4242,2.4281,2.4128,2.4242,285340.9361
2008-10-20 13:20:00,6.34,6.35,6.32,6.33,234259.9192207175,2.4242,2.4281,2.4166,2.4204,234259.9192
2008-10-20 13:25:00,6.33,6.36,6.33,6.36,216916.13209788548,2.4204,2.4319,2.4204,2.4319,216916.1321
2008-10-20 13:30:00,6.36,6.37,6.35,6.35,153955.80898075554,2.4319,2.4357,2.4281,2.4281,153955.809
2008-10-20 13:35:00,6.35,6.37,6.32,6.33,245901.6393442623,2.4281,2.4357,2.4166,2.4204,245901.6393
2008-10-20 13:40:00,6.33,6.36,6.32,6.35,251603.7063435496,2.4204,2.4319,2.4166,2.4281,251603.7063
2008-10-20 13:45:00,6.35,6.4,6.35,6.39,385839.86695177,2.4281,2.4472,2.4281,2.4434,385839.867
2008-10-20 13:50:00,6.39,6.42,6.39,6.42,535756.7118080304,2.4434,2.4548,2.4434,2.4548,535756.7118
2008-10-20 13:55:00,6.41,6.43,6.4,6.4,248990.2589688762,2.451,2.4586,2.4472,2.4472,248990.259
2008-10-20 14:00:00,6.4,6.44,6.39,6.44,203373.7229745783,2.4472,2.4625,2.4434,2.4625,203373.723
2008-10-20 14:05:00,6.44,6.46,6.43,6.44,303635.0677120456,2.4625,2.4701,2.4586,2.4625,303635.0677
2008-10-20 14:10:00,6.44,6.46,6.42,6.43,279876.45521501545,2.4625,2.4701,2.4548,2.4586,279876.4552
2008-10-20 14:15:00,6.43,6.44,6.39,6.41,207175.10097410312,2.4586,2.4625,2.4434,2.451,207175.101
2008-10-20 14:20:00,6.41,6.43,6.37,6.37,251128.53409360893,2.451,2.4586,2.4357,2.4357,251128.5341
2008-10-20 14:25:00,6.38,6.39,6.37,6.38,243050.6058446187,2.4395,2.4434,2.4357,2.4395,243050.6058
2008-10-20 14:30:00,6.38,6.39,6.36,6.39,337847.46970776905,2.4395,2.4434,2.4319,2.4434,337847.4697
2008-10-20 14:35:00,6.39,6.41,6.38,6.39,272036.11309099547,2.4434,2.451,2.4395,2.4434,272036.1131
2008-10-20 14:40:00,6.39,6.44,6.39,6.43,225706.8187217867,2.4434,2.4625,2.4434,2.4586,225706.8187
2008-10-20 14:45:00,6.43,6.44,6.41,6.41,153955.80898075554,2.4586,2.4625,2.451,2.451,153955.809
2008-10-20 14:50:00,6.41,6.41,6.37,6.38,271085.76859111426,2.451,2.451,2.4357,2.4395,271085.7686
2008-10-20 14:55:00,6.38,6.41,6.37,6.41,219291.9933475885,2.4395,2.451,2.4357,2.451,219291.9933
2008-10-20 15:00:00,6.41,6.45,6.41,6.45,346875.7424566405,2.451,2.4663,2.451,2.4663,346875.7425
2008-10-20 15:05:00,6.44,6.45,6.4,6.43,324305.0605844619,2.4625,2.4663,2.4472,2.4586,324305.0606
2008-10-20 15:10:00,6.43,6.45,6.4,6.43,238774.05559515324,2.4586,2.4663,2.4472,2.4586,238774.0556
2008-10-20 15:15:00,6.43,6.44,6.4,6.41,268234.73509147065,2.4586,2.4625,2.4472,2.451,268234.7351
2008-10-20 15:20:00,6.42,6.43,6.4,6.41,326205.7495842243,2.4548,2.4586,2.4472,2.451,326205.7496
2008-10-20 15:25:00,6.4,6.41,6.39,6.4,452839.1541933951,2.4472,2.451,2.4434,2.4472,452839.1542
2008-10-20 15:30:00,6.39,6.43,6.37,6.43,577334.2836778333,2.4434,2.4586,2.4357,2.4586,577334.2837
2008-10-20 15:35:00,6.43,6.46,6.42,6.45,831551.4373960561,2.4586,2.4701,2.4548,2.4663,831551.4374
2008-10-20 15:40:00,6.45,6.45,6.41,6.41,922784.509384652,2.4663,2.4663,2.451,2.451,922784.5094
2008-10-20 15:45:00,6.41,6.43,6.4,6.42,674744.594915657,2.451,2.4586,2.4472,2.4548,674744.5949
2008-10-20 15:50:00,6.42,6.46,6.42,6.46,949394.1553813256,2.4548,2.4701,2.4548,2.4701,949394.1554
2008-10-20 15:55:00,6.46,6.52,6.45,6.51,1399857.448325018,2.4701,2.4931,2.4663,2.4892,1399857.4483
2008-10-21 09:30:00,6.39,6.4,6.33,6.37,621050.1306723688,2.4434,2.4472,2.4204,2.4357,621050.1307
2008-10-21 09:35:00,6.37,6.4,6.3,6.34,607507.7215490616,2.4357,2.4472,2.4089,2.4242,607507.7215
2008-10-21 09:40:00,6.34,6.39,6.33,6.37,330007.1275837491,2.4242,2.4434,2.4204,2.4357,330007.1276
2008-10-21 09:45:00,6.37,6.4,6.36,6.4,464480.8743169399,2.4357,2.4472,2.4319,2.4472,464480.8743
2008-10-21 09:50:00,6.39,6.41,6.35,6.4,459253.97956759325,2.4434,2.451,2.4281,2.4472,459253.9796
2008-10-21 09:55:00,6.4,6.41,6.34,6.4,422665.7163221668,2.4472,2.451,2.4242,2.4472,422665.7163
2008-10-21 10:00:00,6.39,6.41,6.37,6.4,298408.17296269897,2.4434,2.451,2.4357,2.4472,298408.173
2008-10-21 10:05:00,6.39,6.4,6.37,6.4,372059.8717034925,2.4434,2.4472,2.4357,2.4472,372059.8717
2008-10-21 10:10:00,6.4,6.45,6.39,6.44,343074.3644571157,2.4472,2.4663,2.4434,2.4625,343074.3645
2008-10-21 10:15:00,6.44,6.51,6.44,6.47,460204.32406747446,2.4625,2.4892,2.4625,2.4739,460204.3241
2008-10-21 10:20:00,6.47,6.48,6.46,6.47,255642.67046804467,2.4739,2.4778,2.4701,2.4739,255642.6705
2008-10-21 10:25:00,6.47,6.47,6.43,6.43,317415.0629603231,2.4739,2.4739,2.4586,2.4586,317415.063
2008-10-21 10:30:00,6.43,6.43,6.4,6.42,295081.9672131148,2.4586,2.4586,2.4472,2.4548,295081.9672
2008-10-21 10:35:00,6.41,6.43,6.41,6.43,525778.0945592778,2.451,2.4586,2.451,2.4586,525778.0946
2008-10-21 10:40:00,6.43,6.46,6.42,6.42,289379.9002138275,2.4586,2.4701,2.4548,2.4548,289379.9002
2008-10-21 10:45:00,6.42,6.44,6.41,6.43,177239.2492278451,2.4548,2.4625,2.451,2.4586,177239.2492
2008-10-21 10:50:00,6.43,6.44,6.42,6.44,307436.44571157044,2.4586,2.4625,2.4548,2.4625,307436.4457
2008-10-21 10:55:00,6.44,6.44,6.42,6.43,263245.42646709434,2.4625,2.4625,2.4548,2.4586,263245.4265
2008-10-21 11:00:00,6.43,6.44,6.42,6.44,152530.29223093373,2.4586,2.4625,2.4548,2.4625,152530.2922
2008-10-21 11:05:00,6.44,6.44,6.42,6.43,277500.5939653124,2.4625,2.4625,2.4548,2.4586,277500.594
2008-10-21 11:10:00,6.43,6.45,6.43,6.45,273224.043715847,2.4586,2.4663,2.4586,2.4663,273224.0437
2008-10-21 11:15:00,6.45,6.46,6.43,6.43,196721.31147540984,2.4663,2.4701,2.4586,2.4586,196721.3115
2008-10-21 11:20:00,6.44,6.44,6.41,6.42,200047.51722499405,2.4625,2.4625,2.451,2.4548,200047.5172
2008-10-21 11:25:00,6.42,6.44,6.42,6.43,172249.94060346877,2.4548,2.4625,2.4548,2.4586,172249.9406
2008-10-21 11:30:00,6.43,6.44,6.42,6.44,149441.6726063198,2.4586,2.4625,2.4548,2.4625,149441.6726
2008-10-21 11:35:00,6.44,6.44,6.43,6.43,313138.51271085767,2.4625,2.4625,2.4586,2.4586,313138.5127
2008-10-21 11:40:00,6.43,6.44,6.41,6.41,289855.0724637681,2.4586,2.4625,2.451,2.451,289855.0725
2008-10-21 11:45:00,6.41,6.41,6.38,6.39,775005.9396531243,2.451,2.451,2.4395,2.4434,775005.9397
2008-10-21 11:50:00,6.39,6.39,6.34,6.37,410786.4100736517,2.4434,2.4434,2.4242,2.4357,410786.4101
2008-10-21 11:55:00,6.37,6.39,6.35,6.36,1109764.7897362795,2.4357,2.4434,2.4281,2.4319,1109764.7897
2008-10-21 12:00:00,6.36,6.38,6.36,6.36,464480.8743169399,2.4319,2.4395,2.4319,2.4319,464480.8743
2008-10-21 12:05:00,6.36,6.37,6.34,6.35,341886.4338322642,2.4319,2.4357,2.4242,2.4281,341886.4338
2008-10-21 12:10:00,6.35,6.35,6.31,6.32,409836.0655737705,2.4281,2.4281,2.4128,2.4166,409836.0656
2008-10-21 12:15:00,6.32,6.32,6.27,6.3,480636.7308149205,2.4166,2.4166,2.3975,2.4089,480636.7308
2008-10-21 12:20:00,6.3,6.32,6.28,6.31,258731.2900926586,2.4089,2.4166,2.4013,2.4128,258731.2901
2008-10-21 12:25:00,6.31,6.32,6.31,6.32,73176.52649085294,2.4128,2.4166,2.4128,2.4166,73176.5265
2008-10-21 12:30:00,6.32,6.34,6.31,6.34,138275.1247327156,2.4166,2.4242,2.4128,2.4242,138275.1247
2008-10-21 12:35:00,6.34,6.37,6.34,6.37,169161.32097885484,2.4242,2.4357,2.4242,2.4357,169161.321
2008-10-21 12:40:00,6.37,6.37,6.34,6.35,158945.11760513188,2.4357,2.4357,2.4242,2.4281,158945.1176
2008-10-21 12:45:00,6.35,6.36,6.31,6.31,125683.06010928962,2.4281,2.4319,2.4128,2.4128,125683.0601
2008-10-21 12:50:00,6.32,6.33,6.29,6.29,254929.91209313367,2.4166,2.4204,2.4051,2.4051,254929.9121
2008-10-21 12:55:00,6.29,6.31,6.27,6.28,203373.7229745783,2.4051,2.4128,2.3975,2.4013,203373.723
2008-10-21 13:00:00,6.28,6.32,6.27,6.31,465431.2188168211,2.4013,2.4166,2.3975,2.4128,465431.2188
2008-10-21 13:05:00,6.31,6.35,6.31,6.33,222618.1990971728,2.4128,2.4281,2.4128,2.4204,222618.1991
2008-10-21 13:10:00,6.34,6.34,6.32,6.33,124732.71560940842,2.4242,2.4242,2.4166,2.4204,124732.7156
2008-10-21 13:15:00,6.33,6.34,6.33,6.33,156331.67023045855,2.4204,2.4242,2.4204,2.4204,156331.6702
2008-10-21 13:20:00,6.33,6.38,6.33,6.34,401520.55119980994,2.4204,2.4395,2.4204,2.4242,401520.5512
2008-10-21 13:25:00,6.34,6.36,6.33,6.35,136612.0218579235,2.4242,2.4319,2.4204,2.4281,136612.0219
2008-10-21 13:30:00,6.34,6.35,6.33,6.34,320741.26870990737,2.4242,2.4281,2.4204,2.4242,320741.2687
2008-10-21 13:35:00,6.34,6.38,6.34,6.38,270135.42409123306,2.4242,2.4395,2.4242,2.4395,270135.4241
2008-10-21 13:40:00,6.38,6.39,6.36,6.36,259681.6345925398,2.4395,2.4434,2.4319,2.4319,259681.6346
2008-10-21 13:45:00,6.36,6.37,6.36,6.36,100261.34473746734,2.4319,2.4357,2.4319,2.4319,100261.3447
2008-10-21 13:50:00,6.36,6.36,6.33,6.34,151817.5338560228,2.4319,2.4319,2.4204,2.4242,151817.5339
2008-10-21 13:55:00,6.34,6.34,6.33,6.33,124970.30173437872,2.4242,2.4242,2.4204,2.4204,124970.3017
2008-10-21 14:00:00,6.34,6.37,6.33,6.37,156331.67023045855,2.4242,2.4357,2.4204,2.4357,156331.6702
2008-10-21 14:05:00,6.37,6.37,6.36,6.36,99073.41411261582,2.4357,2.4357,2.4319,2.4319,99073.4141
2008-10-21 14:10:00,6.36,6.38,6.36,6.36,95034.4499881207,2.4319,2.4395,2.4319,2.4319,95034.45
2008-10-21 14:15:00,6.36,6.41,6.36,6.41,377049.1803278689,2.4319,2.451,2.4319,2.451,377049.1803
2008-10-21 14:20:00,6.4,6.42,6.4,6.41,169398.90710382513,2.4472,2.4548,2.4472,2.451,169398.9071
2008-10-21 14:25:00,6.41,6.44,6.4,6.43,193632.6918507959,2.451,2.4625,2.4472,2.4586,193632.6919
2008-10-21 14:30:00,6.43,6.45,6.43,6.43,199809.93110002376,2.4586,2.4663,2.4586,2.4586,199809.9311
2008-10-21 14:35:00,6.43,6.44,6.42,6.44,235685.4359705393,2.4586,2.4625,2.4548,2.4625,235685.436
2008-10-21 14:40:00,6.45,6.49,6.45,6.47,382038.4889522452,2.4663,2.4816,2.4663,2.4739,382038.489
2008-10-21 14:45:00,6.47,6.5,6.45,6.45,418626.7521976717,2.4739,2.4854,2.4663,2.4663,418626.7522
2008-10-21 14:50:00,6.45,6.46,6.44,6.44,170586.83772867665,2.4663,2.4701,2.4625,2.4625,170586.8377
2008-10-21 14:55:00,6.44,6.46,6.44,6.44,170824.42385364696,2.4625,2.4701,2.4625,2.4625,170824.4239
2008-10-21 15:00:00,6.44,6.49,6.44,6.49,332382.9888334521,2.4625,2.4816,2.4625,2.4816,332382.9888
2008-10-21 15:05:00,6.49,6.49,6.43,6.44,534093.6089332383,2.4816,2.4816,2.4586,2.4625,534093.6089
2008-10-21 15:10:00,6.44,6.47,6.44,6.46,273936.80209075793,2.4625,2.4739,2.4625,2.4701,273936.8021
2008-10-21 15:15:00,6.46,6.47,6.4,6.4,370159.1827037301,2.4701,2.4739,2.4472,2.4472,370159.1827
2008-10-21 15:20:00,6.4,6.41,6.37,6.39,716797.3390354003,2.4472,2.451,2.4357,2.4434,716797.339
2008-10-21 15:25:00,6.39,6.4,6.37,6.37,431931.57519600855,2.4434,2.4472,2.4357,2.4357,431931.5752
2008-10-21 15:30:00,6.37,6.39,6.33,6.36,1036350.6771204562,2.4357,2.4434,2.4204,2.4319,1036350.6771
2008-10-21 15:35:00,6.35,6.38,6.35,6.37,611309.0995485864,2.4281,2.4395,2.4281,2.4357,611309.0995
2008-10-21 15:40:00,6.37,6.39,6.33,6.33,547636.0180565455,2.4357,2.4434,2.4204,2.4204,547636.0181
2008-10-21 15:45:00,6.33,6.33,6.28,6.28,1162984.081729627,2.4204,2.4204,2.4013,2.4013,1162984.0817
2008-10-21 15:50:00,6.28,6.31,6.28,6.31,1370871.941078641,2.4013,2.4128,2.4013,2.4128,1370871.9411
2008-10-21 15:55:00,6.31,6.31,6.25,6.25,1854834.8776431456,2.4128,2.4128,2.3898,2.3898,1854834.8776
2008-10-22 09:30:00,6.19,6.25,6.17,6.25,510810.1686861488,2.3669,2.3898,2.3592,2.3898,510810.1687
2008-10-22 09:35:00,6.24,6.24,6.2,6.23,556901.8769303872,2.386,2.386,2.3707,2.3822,556901.8769
2008-10-22 09:40:00,6.23,6.26,6.21,6.25,499168.448562604,2.3822,2.3936,2.3745,2.3898,499168.4486
2008-10-22 09:45:00,6.25,6.28,6.23,6.26,509147.0658113567,2.3898,2.4013,2.3822,2.3936,509147.0658
2008-10-22 09:50:00,6.26,6.26,6.2,6.25,824186.2675219767,2.3936,2.3936,2.3707,2.3898,824186.2675
2008-10-22 09:55:00,6.25,6.29,6.22,6.22,693751.484913281,2.3898,2.4051,2.3783,2.3783,693751.4849
2008-10-22 10:00:00,6.22,6.24,6.17,6.17,971014.4927536232,2.3783,2.386,2.3592,2.3592,971014.4928
2008-10-22 10:05:00,6.17,6.23,6.17,6.2,545972.9151817533,2.3592,2.3822,2.3592,2.3707,545972.9152
2008-10-22 10:10:00,6.2,6.25,6.2,6.25,364932.2879543835,2.3707,2.3898,2.3707,2.3898,364932.288
2008-10-22 10:15:00,6.25,6.28,6.23,6.25,513186.02993585175,2.3898,2.4013,2.3822,2.3898,513186.0299
2008-10-22 10:20:00,6.25,6.27,6.2,6.22,400807.792824899,2.3898,2.3975,2.3707,2.3783,400807.7928
2008-10-22 10:25:00,6.21,6.21,6.17,6.18,490852.9341886434,2.3745,2.3745,2.3592,2.3631,490852.9342
2008-10-22 10:30:00,6.18,6.21,6.17,6.17,384889.5224518888,2.3631,2.3745,2.3592,2.3592,384889.5225
2008-10-22 10:35:00,6.17,6.23,6.17,6.23,497505.34568781184,2.3592,2.3822,2.3592,2.3822,497505.3457
2008-10-22 10:40:00,6.23,6.25,6.19,6.22,254929.91209313367,2.3822,2.3898,2.3669,2.3783,254929.9121
2008-10-22 10:45:00,6.22,6.28,6.2,6.26,395343.3119505821,2.3783,2.4013,2.3707,2.3936,395343.312
2008-10-22 10:50:00,6.26,6.28,6.24,6.28,260394.3929674507,2.3936,2.4013,2.386,2.4013,260394.393
2008-10-22 10:55:00,6.28,6.28,6.23,6.25,222380.6129722024,2.4013,2.4013,2.3822,2.3898,222380.613
2008-10-22 11:00:00,6.25,6.25,6.2,6.22,347588.50083155144,2.3898,2.3898,2.3707,2.3783,347588.5008
2008-10-22 11:05:00,6.22,6.22,6.2,6.21,293894.03658826323,2.3783,2.3783,2.3707,2.3745,293894.0366
2008-10-22 11:10:00,6.21,6.25,6.21,6.22,138512.71085768592,2.3745,2.3898,2.3745,2.3783,138512.7109
2008-10-22 11:15:00,6.22,6.23,6.21,6.22,243288.19196958892,2.3783,2.3822,2.3745,2.3783,243288.192
2008-10-22 11:20:00,6.22,6.22,6.2,6.22,390829.1755761464,2.3783,2.3783,2.3707,2.3783,390829.1756
2008-10-22 11:25:00,6.22,6.22,6.19,6.2,219054.4072226182,2.3783,2.3783,2.3669,2.3707,219054.4072
2008-10-22 11:30:00,6.2,6.22,6.19,6.2,99073.41411261582,2.3707,2.3783,2.3669,2.3707,99073.4141
2008-10-22 11:35:00,6.2,6.21,6.19,6.21,292943.692088382,2.3707,2.3745,2.3669,2.3745,292943.6921
2008-10-22 11:40:00,6.21,6.26,6.2,6.25,317177.47683535283,2.3745,2.3936,2.3707,2.3898,317177.4768
2008-10-22 11:45:00,6.24,6.27,6.24,6.26,205987.1703492516,2.386,2.3975,2.386,2.3936,205987.1703
2008-10-22 11:50:00,6.25,6.27,6.24,6.25,321454.0270848182,2.3898,2.3975,2.386,2.3898,321454.0271
2008-10-22 11:55:00,6.25,6.27,6.24,6.26,188880.96935138988,2.3898,2.3975,2.386,2.3936,188880.9694
2008-10-22 12:00:00,6.26,6.27,6.25,6.25,233784.7469707769,2.3936,2.3975,2.3898,2.3898,233784.747
2008-10-22 12:05:00,6.25,6.25,6.23,6.25,243050.6058446187,2.3898,2.3898,2.3822,2.3898,243050.6058
2008-10-22 12:10:00,6.25,6.25,6.23,6.23,297457.82846281776,2.3898,2.3898,2.3822,2.3822,297457.8285
2008-10-22 12:15:00,6.23,6.25,6.23,6.25,277975.76621525304,2.3822,2.3898,2.3822,2.3898,277975.7662
2008-10-22 12:20:00,6.25,6.27,6.25,6.26,175100.97410311238,2.3898,2.3975,2.3898,2.3936,175100.9741
2008-10-22 12:25:00,6.26,6.28,6.25,6.26,192682.3473509147,2.3936,2.4013,2.3898,2.3936,192682.3474
2008-10-22 12:30:00,6.27,6.27,6.25,6.25,229270.6105963412,2.3975,2.3975,2.3898,2.3898,229270.6106
2008-10-22 12:35:00,6.25,6.27,6.25,6.27,178902.3521026372,2.3898,2.3975,2.3898,2.3975,178902.3521
2008-10-22 12:40:00,6.27,6.27,6.27,6.27,112853.40936089332,2.3975,2.3975,2.3975,2.3975,112853.4094
2008-10-22 12:45:00,6.27,6.28,6.27,6.28,507008.7906866239,2.3975,2.4013,2.3975,2.4013,507008.7907
2008-10-22 12:50:00,6.28,6.31,6.27,6.3,524590.1639344263,2.4013,2.4128,2.3975,2.4089,524590.1639
2008-10-22 12:55:00,6.3,6.32,6.29,6.32,827512.473271561,2.4089,2.4166,2.4051,2.4166,827512.4733
2008-10-22 13:00:00,6.32,6.32,6.28,6.31,634830.1259206462,2.4166,2.4166,2.4013,2.4128,634830.1259
2008-10-22 13:05:00,6.31,6.31,6.3,6.3,232834.4024708957,2.4128,2.4128,2.4089,2.4089,232834.4025
2008-10-22 13:10:00,6.3,6.31,6.18,6.3,543359.4678070801,2.4089,2.4128,2.3631,2.4089,543359.4678
2008-10-22 13:15:00,6.3,6.31,6.29,6.31,528629.1280589214,2.4089,2.4128,2.4051,2.4128,528629.1281
2008-10-22 13:20:00,6.31,6.31,6.29,6.29,306248.5150867189,2.4128,2.4128,2.4051,2.4051,306248.5151
2008-10-22 13:25:00,6.29,6.31,6.29,6.31,621050.1306723688,2.4051,2.4128,2.4051,2.4128,621050.1307
2008-10-22 13:30:00,6.31,6.32,6.31,6.31,723212.1644095985,2.4128,2.4166,2.4128,2.4128,723212.1644
2008-10-22 13:35:00,6.31,6.32,6.3,6.32,573770.4918032787,2.4128,2.4166,2.4089,2.4166,573770.4918
2008-10-22 13:40:00,6.31,6.32,6.29,6.29,392254.6923259682,2.4128,2.4166,2.4051,2.4051,392254.6923
2008-10-22 13:45:00,6.29,6.32,6.29,6.32,486338.7978142077,2.4051,2.4166,2.4051,2.4166,486338.7978
2008-10-22 13:50:00,6.32,6.33,6.3,6.32,721073.8892848658,2.4166,2.4204,2.4089,2.4166,721073.8893
2008-10-22 13:55:00,6.32,6.33,6.3,6.32,401758.1373247802,2.4166,2.4204,2.4089,2.4166,401758.1373
2008-10-22 14:00:00,6.32,6.34,6.31,6.33,1250890.9479686387,2.4166,2.4242,2.4128,2.4204,1250890.948
2008-10-22 14:05:00,6.33,6.34,6.33,6.34,953433.1195058208,2.4204,2.4242,2.4204,2.4242,953433.1195
2008-10-22 14:10:00,6.33,6.34,6.32,6.33,424091.2330719886,2.4204,2.4242,2.4166,2.4204,424091.2331
2008-10-22 14:15:00,6.32,6.35,6.32,6.35,418864.338322642,2.4166,2.4281,2.4166,2.4281,418864.3383
2008-10-22 14:20:00,6.35,6.38,6.34,6.36,310287.47921121406,2.4281,2.4395,2.4242,2.4319,310287.4792
2008-10-22 14:25:00,6.36,6.38,6.35,6.37,401995.72344975057,2.4319,2.4395,2.4281,2.4357,401995.7234
2008-10-22 14:30:00,6.38,6.38,6.35,6.36,413162.27132335474,2.4395,2.4395,2.4281,2.4319,413162.2713
2008-10-22 14:35:00,6.35,6.35,6.32,6.33,418389.1660727013,2.4281,2.4281,2.4166,2.4204,418389.1661
2008-10-22 14:40:00,6.33,6.33,6.31,6.31,792112.140650986,2.4204,2.4204,2.4128,2.4128,792112.1407
2008-10-22 14:45:00,6.31,6.33,6.31,6.31,516512.235685436,2.4128,2.4204,2.4128,2.4128,516512.2357
2008-10-22 14:50:00,6.31,6.32,6.31,6.31,609645.9966737942,2.4128,2.4166,2.4128,2.4128,609645.9967
2008-10-22 14:55:00,6.31,6.33,6.31,6.32,532430.5060584462,2.4128,2.4204,2.4128,2.4166,532430.5061
2008-10-22 15:00:00,6.32,6.33,6.31,6.31,757662.1525302923,2.4166,2.4204,2.4128,2.4128,757662.1525
2008-10-22 15:05:00,6.31,6.31,6.29,6.3,727013.5424091233,2.4128,2.4128,2.4051,2.4089,727013.5424
2008-10-22 15:10:00,6.3,6.3,6.29,6.3,1316939.8907103825,2.4089,2.4089,2.4051,2.4089,1316939.8907
2008-10-22 15:15:00,6.29,6.3,6.27,6.27,735566.6429080542,2.4051,2.4089,2.3975,2.3975,735566.6429
2008-10-22 15:20:00,6.27,6.28,6.27,6.27,689474.9346638157,2.3975,2.4013,2.3975,2.3975,689474.9347
2008-10-22 15:25:00,6.27,6.3,6.26,6.27,707293.8940365883,2.3975,2.4089,2.3936,2.3975,707293.894
2008-10-22 15:30:00,6.27,6.27,6.25,6.25,1089094.7968638632,2.3975,2.3975,2.3898,2.3898,1089094.7969
2008-10-22 15:35:00,6.25,6.26,6.24,6.24,961035.8755048704,2.3898,2.3936,2.386,2.386,961035.8755
2008-10-22 15:40:00,6.24,6.24,6.22,6.23,1343549.5367070565,2.386,2.386,2.3783,2.3822,1343549.5367
2008-10-22 15:45:00,6.23,6.36,6.23,6.32,1959610.3587550488,2.3822,2.4319,2.3822,2.4166,1959610.3588
2008-10-22 15:50:00,6.32,6.38,6.28,6.35,2641244.9512948445,2.4166,2.4395,2.4013,2.4281,2641244.9513
2008-10-22 15:55:00,6.34,6.37,6.31,6.33,2310762.6514611547,2.4242,2.4357,2.4128,2.4204,2310762.6515
2008-10-23 09:30:00,6.3,6.31,6.2,6.29,721786.6476597767,2.4089,2.4128,2.3707,2.4051,721786.6477
2008-10-23 09:35:00,6.29,6.3,6.2,6.21,880256.593014968,2.4051,2.4089,2.3707,2.3745,880256.593
2008-10-23 09:40:00,6.21,6.27,6.2,6.21,733190.7816583512,2.3745,2.3975,2.3707,2.3745,733190.7817
2008-10-23 09:45:00,6.2,6.23,6.17,6.17,983131.3851271084,2.3707,2.3822,2.3592,2.3592,983131.3851
2008-10-23 09:50:00,6.17,6.17,6.07,6.11,1230933.7134711333,2.3592,2.3592,2.321,2.3363,1230933.7135
2008-10-23 09:55:00,6.11,6.16,6.1,6.15,727013.5424091233,2.3363,2.3554,2.3325,2.3516,727013.5424
2008-10-23 10:00:00,6.16,6.18,6.11,6.11,714659.0639106677,2.3554,2.3631,2.3363,2.3363,714659.0639
2008-10-23 10:05:00,6.12,6.16,6.1,6.15,994535.5191256832,2.3401,2.3554,2.3325,2.3516,994535.5191
2008-10-23 10:10:00,6.15,6.2,6.13,6.19,891660.7270135424,2.3516,2.3707,2.3439,2.3669,891660.727
2008-10-23 10:15:00,6.18,6.19,6.14,6.19,511285.3409360893,2.3631,2.3669,2.3478,2.3669,511285.3409
2008-10-23 10:20:00,6.19,6.24,6.19,6.21,704918.0327868853,2.3669,2.386,2.3669,2.3745,704918.0328
2008-10-23 10:25:00,6.22,6.23,6.16,6.19,436208.125445474,2.3783,2.3822,2.3554,2.3669,436208.1254
2008-10-23 10:30:00,6.19,6.23,6.18,6.21,375623.6635780471,2.3669,2.3822,2.3631,2.3745,375623.6636
2008-10-23 10:35:00,6.21,6.23,6.2,6.22,443810.8814445236,2.3745,2.3822,2.3707,2.3783,443810.8814
2008-10-23 10:40:00,6.22,6.25,6.21,6.25,498693.27631266334,2.3783,2.3898,2.3745,2.3898,498693.2763
2008-10-23 10:45:00,6.25,6.29,6.23,6.28,461392.254692326,2.3898,2.4051,2.3822,2.4013,461392.2547
2008-10-23 10:50:00,6.28,6.31,6.27,6.3,586600.142551675,2.4013,2.4128,2.3975,2.4089,586600.1426
2008-10-23 10:55:00,6.3,6.35,6.29,6.33,445473.98431931576,2.4089,2.4281,2.4051,2.4204,445473.9843
2008-10-23 11:00:00,6.34,6.36,6.31,6.31,483487.76431456406,2.4242,2.4319,2.4128,2.4128,483487.7643
2008-10-23 11:05:00,6.31,6.33,6.3,6.32,302447.13708719413,2.4128,2.4204,2.4089,2.4166,302447.1371
2008-10-23 11:10:00,6.32,6.34,6.31,6.31,239249.22784509385,2.4166,2.4242,2.4128,2.4128,239249.2278
2008-10-23 11:15:00,6.31,6.33,6.28,6.28,263483.0125920646,2.4128,2.4204,2.4013,2.4013,263483.0126
2008-10-23 11:20:00,6.28,6.31,6.26,6.29,722974.5782846282,2.4013,2.4128,2.3936,2.4051,722974.5783
2008-10-23 11:25:00,6.29,6.3,6.24,6.25,859824.186267522,2.4051,2.4089,2.386,2.3898,859824.1863
2008-10-23 11:30:00,6.25,6.26,6.21,6.23,635542.8842955572,2.3898,2.3936,2.3745,2.3822,635542.8843
2008-10-23 11:35:00,6.23,6.26,6.23,6.23,255405.0843430744,2.3822,2.3936,2.3822,2.3822,255405.0843
2008-10-23 11:40:00,6.23,6.24,6.19,6.21,1613684.9607982894,2.3822,2.386,2.3669,2.3745,1613684.9608
2008-10-23 11:45:00,6.21,6.22,6.2,6.2,391541.93395105726,2.3745,2.3783,2.3707,2.3707,391541.934
2008-10-23 11:50:00,6.2,6.23,6.2,6.23,279401.2829650748,2.3707,2.3822,2.3707,2.3822,279401.283
2008-10-23 11:55:00,6.23,6.26,6.23,6.26,273699.2159657876,2.3822,2.3936,2.3822,2.3936,273699.216
2008-10-23 12:00:00,6.27,6.27,6.25,6.25,679496.3174150629,2.3975,2.3975,2.3898,2.3898,679496.3174
2008-10-23 12:05:00,6.25,6.27,6.24,6.25,601568.068424804,2.3898,2.3975,2.386,2.3898,601568.0684
2008-10-23 12:10:00,6.25,6.26,6.24,6.25,184129.24685198383,2.3898,2.3936,2.386,2.3898,184129.2469
2008-10-23 12:15:00,6.25,6.26,6.25,6.25,858636.2556426704,2.3898,2.3936,2.3898,2.3898,858636.2556
2008-10-23 12:20:00,6.25,6.26,6.23,6.23,736992.159657876,2.3898,2.3936,2.3822,2.3822,736992.1597
2008-10-23 12:25:00,6.23,6.24,6.19,6.2,462342.5991922072,2.3822,2.386,2.3669,2.3707,462342.5992
2008-10-23 12:30:00,6.2,6.25,6.2,6.24,450225.7068187218,2.3707,2.3898,2.3707,2.386,450225.7068
2008-10-23 12:35:00,6.24,6.26,6.22,6.24,410311.2378237111,2.386,2.3936,2.3783,2.386,410311.2378
2008-10-23 12:40:00,6.23,6.25,6.22,6.25,519838.4414350202,2.3822,2.3898,2.3783,2.3898,519838.4414
2008-10-23 12:45:00,6.25,6.28,6.23,6.25,530054.6448087431,2.3898,2.4013,2.3822,2.3898,530054.6448
2008-10-23 12:50:00,6.25,6.28,6.23,6.24,248990.2589688762,2.3898,2.4013,2.3822,2.386,248990.259
2008-10-23 12:55:00,6.23,6.25,6.23,6.24,797101.4492753623,2.3822,2.3898,2.3822,2.386,797101.4493
2008-10-23 13:00:00,6.24,6.26,6.19,6.2,549774.2931812783,2.386,2.3936,2.3669,2.3707,549774.2932
2008-10-23 13:05:00,6.2,6.23,6.19,6.23,579234.9726775957,2.3707,2.3822,2.3669,2.3822,579234.9727
2008-10-23 13:10:00,6.23,6.25,6.22,6.25,465431.2188168211,2.3822,2.3898,2.3783,2.3898,465431.2188
2008-10-23 13:15:00,6.25,6.29,6.25,6.27,520551.1998099311,2.3898,2.4051,2.3898,2.3975,520551.1998
2008-10-23 13:20:00,6.27,6.27,6.23,6.23,363981.9434545023,2.3975,2.3975,2.3822,2.3822,363981.9435
2008-10-23 13:25:00,6.23,6.26,6.23,6.23,529579.4725588026,2.3822,2.3936,2.3822,2.3822,529579.4726
2008-10-23 13:30:00,6.23,6.25,6.23,6.23,598479.4488001901,2.3822,2.3898,2.3822,2.3822,598479.4488
2008-10-23 13:35:00,6.23,6.28,6.23,6.24,1471608.458066049,2.3822,2.4013,2.3822,2.386,1471608.4581
2008-10-23 13:40:00,6.23,6.27,6.23,6.24,704442.8605369447,2.3822,2.3975,2.3822,2.386,704442.8605
2008-10-23 13:45:00,6.24,6.25,6.22,6.23,607982.8937990022,2.386,2.3898,2.3783,2.3822,607982.8938
2008-10-23 13:50:00,6.23,6.24,6.21,6.23,469232.59681634593,2.3822,2.386,2.3745,2.3822,469232.5968
2008-10-23 13:55:00,6.23,6.25,6.21,6.25,464005.7020669993,2.3822,2.3898,2.3745,2.3898,464005.7021
2008-10-23 14:00:00,6.25,6.25,6.21,6.23,1713471.133285816,2.3898,2.3898,2.3745,2.3822,1713471.1333
2008-10-23 14:05:00,6.23,6.24,6.22,6.23,1043240.674744595,2.3822,2.386,2.3783,2.3822,1043240.6747
2008-10-23 14:10:00,6.23,6.23,6.2,6.22,1300784.034212402,2.3822,2.3822,2.3707,2.3783,1300784.0342
2008-10-23 14:15:00,6.22,6.25,6.19,6.2,830363.5067712045,2.3783,2.3898,2.3669,2.3707,830363.5068
2008-10-23 14:20:00,6.2,6.24,6.19,6.23,1013304.8229983367,2.3707,2.386,2.3669,2.3822,1013304.823
2008-10-23 14:25:00,6.23,6.28,6.23,6.28,671418.3891660727,2.3822,2.4013,2.3822,2.4013,671418.3892
2008-10-23 14:30:00,6.28,6.31,6.25,6.27,1466619.1494416727,2.4013,2.4128,2.3898,2.3975,1466619.1494
2008-10-23 14:35:00,6.27,6.31,6.27,6.31,474697.0776906629,2.3975,2.4128,2.3975,2.4128,474697.0777
2008-10-23 14:40:00,6.31,6.33,6.26,6.28,643383.2264195771,2.4128,2.4204,2.3936,2.4013,643383.2264
2008-10-23 14:45:00,6.28,6.31,6.26,6.26,927298.6457590876,2.4013,2.4128,2.3936,2.3936,927298.6458
2008-10-23 14:50:00,6.27,6.28,6.25,6.25,589213.5899263483,2.3975,2.4013,2.3898,2.3898,589213.5899
2008-10-23 14:55:00,6.25,6.28,6.24,6.27,738180.0902827275,2.3898,2.4013,2.386,2.3975,738180.0903
2008-10-23 15:00:00,6.28,6.32,6.25,6.3,602993.5851746259,2.4013,2.4166,2.3898,2.4089,602993.5852
2008-10-23 15:05:00,6.3,6.39,6.28,6.39,982418.6267521976,2.4089,2.4434,2.4013,2.4434,982418.6268
2008-10-23 15:10:00,6.39,6.44,6.38,6.42,844143.5020194821,2.4434,2.4625,2.4395,2.4548,844143.502
2008-10-23 15:15:00,6.41,6.41,6.32,6.33,863150.3920171062,2.451,2.451,2.4166,2.4204,863150.392
2008-10-23 15:20:00,6.33,6.36,6.31,6.35,1069850.3207412688,2.4204,2.4319,2.4128,2.4281,1069850.3207
2008-10-23 15:25:00,6.35,6.35,6.31,6.32,1047517.2249940604,2.4281,2.4281,2.4128,2.4166,1047517.225
2008-10-23 15:30:00,6.32,6.33,6.26,6.31,1666666.6666666667,2.4166,2.4204,2.3936,2.4128,1666666.6667
2008-10-23 15:35:00,6.31,6.34,6.3,6.31,1240199.572344975,2.4128,2.4242,2.4089,2.4128,1240199.5723
2008-10-23 15:40:00,6.3,6.36,6.28,6.36,1478023.2834402472,2.4089,2.4319,2.4013,2.4319,1478023.2834
2008-10-23 15:45:00,6.36,6.45,6.36,6.44,1308861.9624613924,2.4319,2.4663,2.4319,2.4625,1308861.9625
2008-10-23 15:50:00,6.44,6.45,6.34,6.35,1692801.1404133998,2.4625,2.4663,2.4242,2.4281,1692801.1404
2008-10-23 15:55:00,6.34,6.48,6.34,6.45,3370159.18270373,2.4242,2.4778,2.4242,2.4663,3370159.1827
2008-10-24 09:30:00,5.99,6.31,5.96,6.06,1282727.4887146591,2.2904,2.4128,2.2789,2.3172,1282727.4887
2008-10-24 09:35:00,6.06,6.11,5.98,5.99,1290092.6585887384,2.3172,2.3363,2.2866,2.2904,1290092.6586
2008-10-24 09:40:00,6.0,6.1,5.98,6.04,1068662.3901164173,2.2942,2.3325,2.2866,2.3095,1068662.3901
2008-10-24 09:45:00,6.04,6.09,6.03,6.09,926348.3012592064,2.3095,2.3286,2.3057,2.3286,926348.3013
2008-10-24 09:50:00,6.09,6.13,6.04,6.12,1057495.842242813,2.3286,2.3439,2.3095,2.3401,1057495.8422
2008-10-24 09:55:00,6.12,6.17,6.09,6.15,688999.7624138751,2.3401,2.3592,2.3286,2.3516,688999.7624
2008-10-24 10:00:00,6.15,6.17,6.08,6.1,1349964.3620812546,2.3516,2.3592,2.3248,2.3325,1349964.3621
2008-10-24 10:05:00,6.1,6.12,6.09,6.09,1099311.0002375862,2.3325,2.3401,2.3286,2.3286,1099311.0002
2008-10-24 10:10:00,6.09,6.09,6.01,6.07,1455215.0154430985,2.3286,2.3286,2.2981,2.321,1455215.0154
2008-10-24 10:15:00,6.07,6.09,6.02,6.09,566167.735804229,2.321,2.3286,2.3019,2.3286,566167.7358
2008-10-24 10:20:00,6.09,6.11,6.07,6.07,789498.6932763127,2.3286,2.3363,2.321,2.321,789498.6933
2008-10-24 10:25:00,6.07,6.09,6.07,6.09,752910.4300308862,2.321,2.3286,2.321,2.3286,752910.43
2008-10-24 10:30:00,6.08,6.11,6.07,6.1,974578.2846281778,2.3248,2.3363,2.321,2.3325,974578.2846
2008-10-24 10:35:00,6.1,6.11,6.09,6.1,691613.2097885484,2.3325,2.3363,2.3286,2.3325,691613.2098
2008-10-24 10:40:00,6.1,6.16,6.09,6.16,780945.5927773818,2.3325,2.3554,2.3286,2.3554,780945.5928
2008-10-24 10:45:00,6.16,6.16,6.12,6.12,529341.8864338322,2.3554,2.3554,2.3401,2.3401,529341.8864
2008-10-24 10:50:00,6.12,6.19,6.12,6.17,849607.982893799,2.3401,2.3669,2.3401,2.3592,849607.9829
2008-10-24 10:55:00,6.17,6.2,6.17,6.19,696602.5184129247,2.3592,2.3707,2.3592,2.3669,696602.5184
2008-10-24 11:00:00,6.19,6.25,6.19,6.2,796863.8631503921,2.3669,2.3898,2.3669,2.3707,796863.8632
2008-10-24 11:05:00,6.2,6.23,6.2,6.22,713471.1332858162,2.3707,2.3822,2.3707,2.3783,713471.1333
2008-10-24 11:10:00,6.22,6.22,6.16,6.17,425279.1636968401,2.3783,2.3783,2.3554,2.3592,425279.1637
2008-10-24 11:15:00,6.17,6.18,6.17,6.18,388690.9004514137,2.3592,2.3631,2.3592,2.3631,388690.9005
2008-10-24 11:20:00,6.18,6.29,6.17,6.25,957234.4975053456,2.3631,2.4051,2.3592,2.3898,957234.4975
2008-10-24 11:25:00,6.25,6.28,6.23,6.28,624613.9225469233,2.3898,2.4013,2.3822,2.4013,624613.9225
2008-10-24 11:30:00,6.28,6.31,6.27,6.28,539795.6759325255,2.4013,2.4128,2.3975,2.4013,539795.6759
2008-10-24 11:35:00,6.27,6.36,6.27,6.34,1038488.9522451888,2.3975,2.4319,2.3975,2.4242,1038488.9522
2008-10-24 11:40:00,6.34,6.34,6.31,6.32,319790.92421002616,2.4242,2.4242,2.4128,2.4166,319790.9242
2008-10-24 11:45:00,6.32,6.34,6.29,6.3,703492.5160370634,2.4166,2.4242,2.4051,2.4089,703492.516
2008-10-24 11:50:00,6.3,6.3,6.26,6.28,472796.38869090047,2.4089,2.4089,2.3936,2.4013,472796.3887
2008-10-24 11:55:00,6.28,6.29,6.27,6.28,354953.6707056308,2.4013,2.4051,2.3975,2.4013,354953.6707
2008-10-24 12:00:00,6.28,6.29,6.26,6.28,455690.1876930387,2.4013,2.4051,2.3936,2.4013,455690.1877
2008-10-24 12:05:00,6.28,6.31,6.28,6.31,463292.9436920884,2.4013,2.4128,2.4013,2.4128,463292.9437
2008-10-24 12:10:00,6.31,6.33,6.29,6.31,426942.2665716322,2.4128,2.4204,2.4051,2.4128,426942.2666
2008-10-24 12:15:00,6.31,6.31,6.28,6.28,234022.3330957472,2.4128,2.4128,2.4013,2.4013,234022.3331
2008-10-24 12:20:00,6.28,6.28,6.25,6.25,505108.1016868615,2.4013,2.4013,2.3898,2.3898,505108.1017
2008-10-24 12:25:00,6.25,6.27,6.25,6.25,549299.1209313376,2.3898,2.3975,2.3898,2.3898,549299.1209
2008-10-24 12:30:00,6.25,6.26,6.25,6.25,437871.2283202661,2.3898,2.3936,2.3898,2.3898,437871.2283
2008-10-24 12:35:00,6.25,6.29,6.25,6.28,386315.0392017106,2.3898,2.4051,2.3898,2.4013,386315.0392
2008-10-24 12:40:00,6.28,6.28,6.25,6.25,699928.724162509,2.4013,2.4013,2.3898,2.3898,699928.7242
2008-10-24 12:45:00,6.25,6.25,6.23,6.23,552150.1544309813,2.3898,2.3898,2.3822,2.3822,552150.1544
2008-10-24 12:50:00,6.23,6.26,6.23,6.25,565692.5635542885,2.3822,2.3936,2.3822,2.3898,565692.5636
2008-10-24 12:55:00,6.25,6.27,6.23,6.24,365645.0463292944,2.3898,2.3975,2.3822,2.386,365645.0463
2008-10-24 13:00:00,6.24,6.28,6.24,6.26,437871.2283202661,2.386,2.4013,2.386,2.3936,437871.2283
2008-10-24 13:05:00,6.26,6.28,6.25,6.27,324305.0605844619,2.3936,2.4013,2.3898,2.3975,324305.0606
2008-10-24 13:10:00,6.27,6.29,6.27,6.28,375386.0774530767,2.3975,2.4051,2.3975,2.4013,375386.0775
2008-10-24 13:15:00,6.28,6.35,6.28,6.35,463055.3575671181,2.4013,2.4281,2.4013,2.4281,463055.3576
2008-10-24 13:20:00,6.35,6.36,6.32,6.33,478973.6279401283,2.4281,2.4319,2.4166,2.4204,478973.6279
2008-10-24 13:25:00,6.33,6.33,6.28,6.29,289142.3140888572,2.4204,2.4204,2.4013,2.4051,289142.3141
2008-10-24 13:30:00,6.28,6.28,6.26,6.27,516274.64956046565,2.4013,2.4013,2.3936,2.3975,516274.6496
2008-10-24 13:35:00,6.27,6.28,6.25,6.26,353052.9817058684,2.3975,2.4013,2.3898,2.3936,353052.9817
2008-10-24 13:40:00,6.26,6.27,6.25,6.26,282014.73033974814,2.3936,2.3975,2.3898,2.3936,282014.7303
2008-10-24 13:45:00,6.26,6.26,6.22,6.23,461392.254692326,2.3936,2.3936,2.3783,2.3822,461392.2547
2008-10-24 13:50:00,6.22,6.25,6.22,6.23,462342.5991922072,2.3783,2.3898,2.3783,2.3822,462342.5992
2008-10-24 13:55:00,6.23,6.26,6.23,6.23,685911.1427892611,2.3822,2.3936,2.3822,2.3822,685911.1428
2008-10-24 14:00:00,6.23,6.26,6.23,6.24,708719.4107864101,2.3822,2.3936,2.3822,2.386,708719.4108
2008-10-24 14:05:00,6.24,6.25,6.21,6.25,403183.65407460206,2.386,2.3898,2.3745,2.3898,403183.6541
2008-10-24 14:10:00,6.25,6.29,6.25,6.26,665478.7360418151,2.3898,2.4051,2.3898,2.3936,665478.736
2008-10-24 14:15:00,6.27,6.31,6.27,6.31,651698.7407935377,2.3975,2.4128,2.3975,2.4128,651698.7408
2008-10-24 14:20:00,6.31,6.31,6.27,6.28,617248.7526728439,2.4128,2.4128,2.3975,2.4013,617248.7527
2008-10-24 14:25:00,6.28,6.31,6.26,6.28,523402.2333095747,2.4013,2.4128,2.3936,2.4013,523402.2333
2008-10-24 14:30:00,6.28,6.35,6.28,6.33,772630.0784034212,2.4013,2.4281,2.4013,2.4204,772630.0784
2008-10-24 14:35:00,6.33,6.33,6.31,6.32,517224.9940603469,2.4204,2.4204,2.4128,2.4166,517224.9941
2008-10-24 14:40:00,6.32,6.36,6.31,6.33,873604.1815157995,2.4166,2.4319,2.4128,2.4204,873604.1815
2008-10-24 14:45:00,6.33,6.33,6.27,6.29,789261.1071513423,2.4204,2.4204,2.3975,2.4051,789261.1072
2008-10-24 14:50:00,6.29,6.33,6.29,6.32,500118.7930624852,2.4051,2.4204,2.4051,2.4166,500118.7931
2008-10-24 14:55:00,6.32,6.43,6.31,6.42,1448087.431693989,2.4166,2.4586,2.4128,2.4548,1448087.4317
2008-10-24 15:00:00,6.41,6.49,6.4,6.43,1029460.6794963174,2.451,2.4816,2.4472,2.4586,1029460.6795
2008-10-24 15:05:00,6.42,6.46,6.4,6.4,899025.8968876218,2.4548,2.4701,2.4472,2.4472,899025.8969
2008-10-24 15:10:00,6.41,6.45,6.4,6.43,920883.8203848896,2.451,2.4663,2.4472,2.4586,920883.8204
2008-10-24 15:15:00,6.43,6.43,6.35,6.36,1362556.4267046803,2.4586,2.4586,2.4281,2.4319,1362556.4267
2008-10-24 15:20:00,6.35,6.4,6.32,6.4,1308386.7902114517,2.4281,2.4472,2.4166,2.4472,1308386.7902
2008-10-24 15:25:00,6.39,6.39,6.33,6.37,788548.3487764315,2.4434,2.4434,2.4204,2.4357,788548.3488
2008-10-24 15:30:00,6.37,6.37,6.31,6.35,971489.665003564,2.4357,2.4357,2.4128,2.4281,971489.665
2008-10-24 15:35:00,6.35,6.35,6.3,6.31,963174.1506296032,2.4281,2.4281,2.4089,2.4128,963174.1506
2008-10-24 15:40:00,6.31,6.34,6.29,6.33,892848.6576383939,2.4128,2.4242,2.4051,2.4204,892848.6576
2008-10-24 15:45:00,6.33,6.39,6.31,6.39,1449275.3623188406,2.4204,2.4434,2.4128,2.4434,1449275.3623
2008-10-24 15:50:00,6.39,6.41,6.36,6.41,1646234.2599192208,2.4434,2.451,2.4319,2.451,1646234.2599
2008-10-24 15:55:00,6.41,6.41,6.27,6.27,2001663.102874792,2.451,2.451,2.3975,2.3975,2001663.1029
2008-10-27 09:30:00,6.18,6.23,6.13,6.22,909004.5141363743,2.3631,2.3822,2.3439,2.3783,909004.5141
2008-10-27 09:35:00,6.22,6.3,6.17,6.25,639344.262295082,2.3783,2.4089,2.3592,2.3898,639344.2623
2008-10-27 09:40:00,6.25,6.34,6.25,6.34,464718.4604419102,2.3898,2.4242,2.3898,2.4242,464718.4604
2008-10-27 09:45:00,6.34,6.34,6.26,6.28,654549.7742931813,2.4242,2.4242,2.3936,2.4013,654549.7743
2008-10-27 09:50:00,6.28,6.34,6.28,6.33,475172.2499406035,2.4013,2.4242,2.4013,2.4204,475172.2499
2008-10-27 09:55:00,6.33,6.34,6.3,6.31,393205.0368258494,2.4204,2.4242,2.4089,2.4128,393205.0368
2008-10-27 10:00:00,6.31,6.44,6.31,6.39,542171.5371822285,2.4128,2.4625,2.4128,2.4434,542171.5372
2008-10-27 10:05:00,6.39,6.4,6.31,6.33,527203.6113090996,2.4434,2.4472,2.4128,2.4204,527203.6113
2008-10-27 10:10:00,6.33,6.35,6.31,6.32,338322.6419577097,2.4204,2.4281,2.4128,2.4166,338322.642
2008-10-27 10:15:00,6.31,6.38,6.31,6.36,777144.214777857,2.4128,2.4395,2.4128,2.4319,777144.2148
2008-10-27 10:20:00,6.36,6.41,6.36,6.38,791874.5545260157,2.4319,2.451,2.4319,2.4395,791874.5545
2008-10-27 10:25:00,6.39,6.44,6.38,6.38,713471.1332858162,2.4434,2.4625,2.4395,2.4395,713471.1333
2008-10-27 10:30:00,6.39,6.39,6.33,6.34,386315.0392017106,2.4434,2.4434,2.4204,2.4242,386315.0392
2008-10-27 10:35:00,6.34,6.35,6.32,6.33,338322.6419577097,2.4242,2.4281,2.4166,2.4204,338322.642
2008-10-27 10:40:00,6.33,6.33,6.31,6.32,544547.3984319316,2.4204,2.4204,2.4128,2.4166,544547.3984
2008-10-27 10:45:00,6.32,6.38,6.32,6.36,339272.9864575909,2.4166,2.4395,2.4166,2.4319,339272.9865
2008-10-27 10:50:00,6.36,6.38,6.34,6.35,187930.62485150868,2.4319,2.4395,2.4242,2.4281,187930.6249
2008-10-27 10:55:00,6.35,6.4,6.35,6.4,290805.41696364933,2.4281,2.4472,2.4281,2.4472,290805.417
2008-10-27 11:00:00,6.4,6.41,6.39,6.39,258018.53171774768,2.4472,2.451,2.4434,2.4434,258018.5317
2008-10-27 11:05:00,6.39,6.43,6.38,6.43,225231.6464718461,2.4434,2.4586,2.4395,2.4586,225231.6465
2008-10-27 11:10:00,6.43,6.46,6.41,6.46,375386.0774530767,2.4586,2.4701,2.451,2.4701,375386.0775
2008-10-27 11:15:00,6.46,6.47,6.38,6.38,365645.0463292944,2.4701,2.4739,2.4395,2.4395,365645.0463
2008-10-27 11:20:00,6.38,6.4,6.37,6.38,323829.88833452127,2.4395,2.4472,2.4357,2.4395,323829.8883
2008-10-27 11:25:00,6.37,6.37,6.34,6.36,233784.7469707769,2.4357,2.4357,2.4242,2.4319,233784.747
2008-10-27 11:30:00,6.36,6.36,6.31,6.32,277975.76621525304,2.4319,2.4319,2.4128,2.4166,277975.7662
2008-10-27 11:35:00,6.32,6.34,6.31,6.33,275362.3188405797,2.4166,2.4242,2.4128,2.4204,275362.3188
2008-10-27 11:40:00,6.32,6.36,6.32,6.34,235685.4359705393,2.4166,2.4319,2.4166,2.4242,235685.436
2008-10-27 11:45:00,6.35,6.36,6.33,6.33,317177.47683535283,2.4281,2.4319,2.4204,2.4204,317177.4768
2008-10-27 11:50:00,6.33,6.34,6.31,6.33,218816.82109764792,2.4204,2.4242,2.4128,2.4204,218816.8211
2008-10-27 11:55:00,6.32,6.35,6.32,6.35,513661.2021857924,2.4166,2.4281,2.4166,2.4281,513661.2022
2008-10-27 12:00:00,6.35,6.4,6.35,6.37,392967.4507008791,2.4281,2.4472,2.4281,2.4357,392967.4507
2008-10-27 12:05:00,6.37,6.44,6.36,6.41,340460.9170824424,2.4357,2.4625,2.4319,2.451,340460.9171
2008-10-27 12:10:00,6.41,6.44,6.39,6.41,374198.1468282252,2.451,2.4625,2.4434,2.451,374198.1468
2008-10-27 12:15:00,6.4,6.42,6.37,6.38,323829.88833452127,2.4472,2.4548,2.4357,2.4395,323829.8883
2008-10-27 12:20:00,6.38,6.39,6.36,6.36,223806.12972202423,2.4395,2.4434,2.4319,2.4319,223806.1297
2008-10-27 12:25:00,6.36,6.41,6.35,6.36,179377.5243525778,2.4319,2.451,2.4281,2.4319,179377.5244
2008-10-27 12:30:00,6.36,6.38,6.34,6.37,176288.9047279639,2.4319,2.4395,2.4242,2.4357,176288.9047
2008-10-27 12:35:00,6.37,6.39,6.34,6.39,299833.6897125208,2.4357,2.4434,2.4242,2.4434,299833.6897
2008-10-27 12:40:00,6.39,6.43,6.37,6.41,279401.2829650748,2.4434,2.4586,2.4357,2.451,279401.283
2008-10-27 12:45:00,6.41,6.41,6.38,6.38,244000.9503444999,2.451,2.451,2.4395,2.4395,244000.9503
2008-10-27 12:50:00,6.38,6.4,6.36,6.39,602518.4129246852,2.4395,2.4472,2.4319,2.4434,602518.4129
2008-10-27 12:55:00,6.39,6.44,6.38,6.44,335709.19458303635,2.4434,2.4625,2.4395,2.4625,335709.1946
2008-10-27 13:00:00,6.44,6.45,6.41,6.43,390591.58945117606,2.4625,2.4663,2.451,2.4586,390591.5895
2008-10-27 13:05:00,6.43,6.44,6.41,6.41,206699.9287241625,2.4586,2.4625,2.451,2.451,206699.9287
2008-10-27 13:10:00,6.41,6.42,6.36,6.37,604181.5157994773,2.451,2.4548,2.4319,2.4357,604181.5158
2008-10-27 13:15:00,6.37,6.4,6.37,6.39,127108.57685911145,2.4357,2.4472,2.4357,2.4434,127108.5769
2008-10-27 13:20:00,6.39,6.42,6.37,6.41,249227.84509384647,2.4434,2.4548,2.4357,2.451,249227.8451
2008-10-27 13:25:00,6.41,6.43,6.4,6.42,360418.1515799477,2.451,2.4586,2.4472,2.4548,360418.1516
2008-10-27 13:30:00,6.42,6.44,6.41,6.43,574483.2501781896,2.4548,2.4625,2.451,2.4586,574483.2502
2008-10-27 13:35:00,6.43,6.43,6.41,6.42,231408.8857210739,2.4586,2.4586,2.451,2.4548,231408.8857
2008-10-27 13:40:00,6.42,6.46,6.42,6.44,427417.4388215728,2.4548,2.4701,2.4548,2.4625,427417.4388
2008-10-27 13:45:00,6.44,6.45,6.42,6.43,174388.21572820147,2.4625,2.4663,2.4548,2.4586,174388.2157
2008-10-27 13:50:00,6.43,6.43,6.41,6.41,217391.30434782608,2.4586,2.4586,2.451,2.451,217391.3043
2008-10-27 13:55:00,6.41,6.41,6.39,6.4,292230.9337134712,2.451,2.451,2.4434,2.4472,292230.9337
2008-10-27 14:00:00,6.4,6.41,6.37,6.39,246376.8115942029,2.4472,2.451,2.4357,2.4434,246376.8116
2008-10-27 14:05:00,6.38,6.4,6.37,6.4,285578.5222143027,2.4395,2.4472,2.4357,2.4472,285578.5222
2008-10-27 14:10:00,6.4,6.4,6.35,6.36,250415.77571869805,2.4472,2.4472,2.4281,2.4319,250415.7757
2008-10-27 14:15:00,6.36,6.37,6.34,6.35,169874.07935376573,2.4319,2.4357,2.4242,2.4281,169874.0794
2008-10-27 14:20:00,6.35,6.36,6.33,6.34,479686.3863150392,2.4281,2.4319,2.4204,2.4242,479686.3863
2008-10-27 14:25:00,6.34,6.37,6.31,6.32,362318.8405797101,2.4242,2.4357,2.4128,2.4166,362318.8406
2008-10-27 14:30:00,6.32,6.33,6.31,6.31,498930.8624376337,2.4166,2.4204,2.4128,2.4128,498930.8624
2008-10-27 14:35:00,6.31,6.32,6.31,6.31,1117605.1318602993,2.4128,2.4166,2.4128,2.4128,1117605.1319
2008-10-27 14:40:00,6.31,6.34,6.31,6.33,630315.9895462105,2.4128,2.4242,2.4128,2.4204,630315.9895
2008-10-27 14:45:00,6.33,6.34,6.31,6.31,521263.958184842,2.4204,2.4242,2.4128,2.4128,521263.9582
2008-10-27 14:50:00,6.31,6.32,6.28,6.31,908766.928011404,2.4128,2.4166,2.4013,2.4128,908766.928
2008-10-27 14:55:00,6.31,6.32,6.3,6.31,703730.1021620338,2.4128,2.4166,2.4089,2.4128,703730.1022
2008-10-27 15:00:00,6.31,6.33,6.31,6.31,337847.46970776905,2.4128,2.4204,2.4128,2.4128,337847.4697
2008-10-27 15:05:00,6.31,6.34,6.31,6.33,436683.29769541457,2.4128,2.4242,2.4128,2.4204,436683.2977
2008-10-27 15:10:00,6.33,6.38,6.33,6.36,330957.47208363033,2.4204,2.4395,2.4204,2.4319,330957.4721
2008-10-27 15:15:00,6.36,6.39,6.33,6.33,298170.5868377287,2.4319,2.4434,2.4204,2.4204,298170.5868
2008-10-27 15:20:00,6.33,6.36,6.31,6.33,392967.4507008791,2.4204,2.4319,2.4128,2.4204,392967.4507
2008-10-27 15:25:00,6.33,6.33,6.3,6.31,777381.8009028273,2.4204,2.4204,2.4089,2.4128,777381.8009
2008-10-27 15:30:00,6.31,6.32,6.31,6.31,1186980.2803516274,2.4128,2.4166,2.4128,2.4128,1186980.2804
2008-10-27 15:35:00,6.31,6.31,6.27,6.29,1056070.3254929911,2.4128,2.4128,2.3975,2.4051,1056070.3255
2008-10-27 15:40:00,6.3,6.31,6.28,6.3,768115.9420289855,2.4089,2.4128,2.4013,2.4089,768115.942
2008-10-27 15:45:00,6.3,6.3,6.25,6.26,905440.72226182,2.4089,2.4089,2.3898,2.3936,905440.7223
2008-10-27 15:50:00,6.27,6.28,6.22,6.22,1815395.580898076,2.3975,2.4013,2.3783,2.3783,1815395.5809
2008-10-27 15:55:00,6.22,6.22,6.11,6.11,2741981.468282253,2.3783,2.3783,2.3363,2.3363,2741981.4683
2008-10-28 09:30:00,6.35,6.39,6.26,6.27,960798.2893799002,2.4281,2.4434,2.3936,2.3975,960798.2894
2008-10-28 09:35:00,6.26,6.28,6.21,6.23,899263.4830125921,2.3936,2.4013,2.3745,2.3822,899263.483
2008-10-28 09:40:00,6.23,6.3,6.22,6.26,1104062.7227369922,2.3822,2.4089,2.3783,2.3936,1104062.7227
2008-10-28 09:45:00,6.26,6.32,6.25,6.3,1034925.1603706344,2.3936,2.4166,2.3898,2.4089,1034925.1604
2008-10-28 09:50:00,6.3,6.31,6.28,6.31,948681.3970064148,2.4089,2.4128,2.4013,2.4128,948681.397
2008-10-28 09:55:00,6.31,6.31,6.28,6.28,564504.632929437,2.4128,2.4128,2.4013,2.4013,564504.6329
2008-10-28 10:00:00,6.28,6.3,6.19,6.2,829888.334521264,2.4013,2.4089,2.3669,2.3707,829888.3345
2008-10-28 10:05:00,6.2,6.23,6.17,6.22,567593.2525540509,2.3707,2.3822,2.3592,2.3783,567593.2526
2008-10-28 10:10:00,6.22,6.23,6.19,6.22,410786.4100736517,2.3783,2.3822,2.3669,2.3783,410786.4101
2008-10-28 10:15:00,6.22,6.23,6.16,6.18,422190.5440722262,2.3783,2.3822,2.3554,2.3631,422190.5441
2008-10-28 10:20:00,6.18,6.2,6.14,6.2,540033.2620574959,2.3631,2.3707,2.3478,2.3707,540033.2621
2008-10-28 10:25:00,6.2,6.24,6.2,6.23,609170.8244238537,2.3707,2.386,2.3707,2.3822,609170.8244
2008-10-28 10:30:00,6.23,6.25,6.2,6.22,364219.52957947255,2.3822,2.3898,2.3707,2.3783,364219.5296
2008-10-28 10:35:00,6.21,6.24,6.17,6.17,498693.27631266334,2.3745,2.386,2.3592,2.3592,498693.2763
2008-10-28 10:40:00,6.17,6.17,6.12,6.16,337847.46970776905,2.3592,2.3592,2.3401,2.3554,337847.4697
2008-10-28 10:45:00,6.16,6.2,6.15,6.2,262770.2542171537,2.3554,2.3707,2.3516,2.3707,262770.2542
2008-10-28 10:50:00,6.2,6.21,6.14,6.14,242813.0197196484,2.3707,2.3745,2.3478,2.3478,242813.0197
2008-10-28 10:55:00,6.14,6.15,6.06,6.11,598954.6210501307,2.3478,2.3516,2.3172,2.3363,598954.6211
2008-10-28 11:00:00,6.12,6.16,6.11,6.15,421240.199572345,2.3401,2.3554,2.3363,2.3516,421240.1996
2008-10-28 11:05:00,6.15,6.15,6.12,6.14,770491.8032786886,2.3516,2.3516,2.3401,2.3478,770491.8033
2008-10-28 11:10:00,6.14,6.2,6.14,6.2,846994.5355191258,2.3478,2.3707,2.3478,2.3707,846994.5355
2008-10-28 11:15:00,6.2,6.21,6.17,6.18,268472.321216441,2.3707,2.3745,2.3592,2.3631,268472.3212
2008-10-28 11:20:00,6.18,6.19,6.14,6.15,441197.4340698503,2.3631,2.3669,2.3478,2.3516,441197.4341
2008-10-28 11:25:00,6.15,6.16,6.15,6.15,394868.1397006415,2.3516,2.3554,2.3516,2.3516,394868.1397
2008-10-28 11:30:00,6.16,6.2,6.16,6.2,467094.3216916133,2.3554,2.3707,2.3554,2.3707,467094.3217
2008-10-28 11:35:00,6.2,6.2,6.17,6.19,424566.4053219292,2.3707,2.3707,2.3592,2.3669,424566.4053
2008-10-28 11:40:00,6.19,6.23,6.17,6.23,412449.5129484438,2.3669,2.3822,2.3592,2.3822,412449.5129
2008-10-28 11:45:00,6.23,6.23,6.2,6.2,574245.6640532193,2.3822,2.3822,2.3707,2.3707,574245.6641
2008-10-28 11:50:00,6.19,6.21,6.16,6.17,213827.5124732716,2.3669,2.3745,2.3554,2.3592,213827.5125
2008-10-28 11:55:00,6.17,6.18,6.16,6.18,406034.6875742457,2.3592,2.3631,2.3554,2.3631,406034.6876
2008-10-28 12:00:00,6.18,6.2,6.17,6.2,332858.16108339274,2.3631,2.3707,2.3592,2.3707,332858.1611
2008-10-28 12:05:00,6.19,6.2,6.18,6.2,283677.83321454027,2.3669,2.3707,2.3631,2.3707,283677.8332
2008-10-28 12:10:00,6.19,6.2,6.19,6.2,382276.0750772155,2.3669,2.3707,2.3669,2.3707,382276.0751
2008-10-28 12:15:00,6.19,6.2,6.19,6.2,579710.1449275363,2.3669,2.3707,2.3669,2.3707,579710.1449
2008-10-28 12:20:00,6.2,6.2,6.17,6.17,377524.3525778095,2.3707,2.3707,2.3592,2.3592,377524.3526
2008-10-28 12:25:00,6.17,6.18,6.16,6.18,147303.39748158708,2.3592,2.3631,2.3554,2.3631,147303.3975
2008-10-28 12:30:00,6.18,6.19,6.16,6.16,320503.682584937,2.3631,2.3669,2.3554,2.3554,320503.6826
2008-10-28 12:35:00,6.17,6.18,6.15,6.17,261582.3235923022,2.3592,2.3631,2.3516,2.3592,261582.3236
2008-10-28 12:40:00,6.17,6.2,6.17,6.17,406985.0320741269,2.3592,2.3707,2.3592,2.3592,406985.0321
2008-10-28 12:45:00,6.17,6.2,6.17,6.19,187455.45260156807,2.3592,2.3707,2.3592,2.3669,187455.4526
2008-10-28 12:50:00,6.19,6.2,6.19,6.2,502732.2404371585,2.3669,2.3707,2.3669,2.3707,502732.2404
2008-10-28 12:55:00,6.19,6.2,6.18,6.18,255167.49821810407,2.3669,2.3707,2.3631,2.3631,255167.4982
2008-10-28 13:00:00,6.18,6.19,6.18,6.19,124732.71560940842,2.3631,2.3669,2.3631,2.3669,124732.7156
2008-10-28 13:05:00,6.18,6.22,6.18,6.22,885245.9016393443,2.3631,2.3783,2.3631,2.3783,885245.9016
2008-10-28 13:10:00,6.22,6.25,6.22,6.24,245426.4670943217,2.3783,2.3898,2.3783,2.386,245426.4671
2008-10-28 13:15:00,6.24,6.25,6.23,6.23,347350.9147065812,2.386,2.3898,2.3822,2.3822,347350.9147
2008-10-28 13:20:00,6.23,6.25,6.23,6.24,223568.543597054,2.3822,2.3898,2.3822,2.386,223568.5436
2008-10-28 13:25:00,6.24,6.24,6.2,6.23,174150.62960323118,2.386,2.386,2.3707,2.3822,174150.6296
2008-10-28 13:30:00,6.22,6.23,6.2,6.22,154668.56735566643,2.3783,2.3822,2.3707,2.3783,154668.5674
2008-10-28 13:35:00,6.22,6.22,6.18,6.2,111903.06486101211,2.3783,2.3783,2.3631,2.3707,111903.0649
2008-10-28 13:40:00,6.2,6.21,6.19,6.2,180327.868852459,2.3707,2.3745,2.3669,2.3707,180327.8689
2008-10-28 13:45:00,6.2,6.21,6.18,6.2,151104.7754811119,2.3707,2.3745,2.3631,2.3707,151104.7755
2008-10-28 13:50:00,6.2,6.2,6.17,6.18,285340.9360893324,2.3707,2.3707,2.3592,2.3631,285340.9361
2008-10-28 13:55:00,6.19,6.19,6.14,6.17,280826.79971489665,2.3669,2.3669,2.3478,2.3592,280826.7997
2008-10-28 14:00:00,6.17,6.17,6.15,6.15,200522.68947493468,2.3592,2.3592,2.3516,2.3516,200522.6895
2008-10-28 14:05:00,6.15,6.17,6.15,6.15,279876.45521501545,2.3516,2.3592,2.3516,2.3516,279876.4552
2008-10-28 14:10:00,6.15,6.21,6.15,6.21,299833.6897125208,2.3516,2.3745,2.3516,2.3745,299833.6897
2008-10-28 14:15:00,6.21,6.23,6.19,6.21,367308.1492040865,2.3745,2.3822,2.3669,2.3745,367308.1492
2008-10-28 14:20:00,6.21,6.23,6.21,6.23,519125.6830601093,2.3745,2.3822,2.3745,2.3822,519125.6831
2008-10-28 14:25:00,6.23,6.25,6.22,6.23,684960.7982893799,2.3822,2.3898,2.3783,2.3822,684960.7983
2008-10-28 14:30:00,6.23,6.27,6.23,6.25,588738.4176764077,2.3822,2.3975,2.3822,2.3898,588738.4177
2008-10-28 14:35:00,6.26,6.26,6.23,6.25,378474.6970776907,2.3936,2.3936,2.3822,2.3898,378474.6971
2008-10-28 14:40:00,6.25,6.3,6.24,6.3,604894.2741743883,2.3898,2.4089,2.386,2.4089,604894.2742
2008-10-28 14:45:00,6.29,6.31,6.28,6.3,473509.1470658114,2.4051,2.4128,2.4013,2.4089,473509.1471
2008-10-28 14:50:00,6.3,6.36,6.28,6.35,1138987.8831076266,2.4089,2.4319,2.4013,2.4281,1138987.8831
2008-10-28 14:55:00,6.35,6.36,6.33,6.34,652886.6714183892,2.4281,2.4319,2.4204,2.4242,652886.6714
2008-10-28 15:00:00,6.34,6.36,6.29,6.32,589688.7621762889,2.4242,2.4319,2.4051,2.4166,589688.7622
2008-10-28 15:05:00,6.33,6.33,6.26,6.27,588500.8315514374,2.4204,2.4204,2.3936,2.3975,588500.8316
2008-10-28 15:10:00,6.27,6.32,6.27,6.31,708244.2385364695,2.3975,2.4166,2.3975,2.4128,708244.2385
2008-10-28 15:15:00,6.31,6.32,6.28,6.32,664765.9776669042,2.4128,2.4166,2.4013,2.4166,664765.9777
2008-10-28 15:20:00,6.32,6.41,6.32,6.39,998099.3110002376,2.4166,2.451,2.4166,2.4434,998099.311
2008-10-28 15:25:00,6.4,6.41,6.36,6.41,816583.5115229271,2.4472,2.451,2.4319,2.451,816583.5115
2008-10-28 15:30:00,6.41,6.41,6.34,6.4,732478.0232834403,2.451,2.451,2.4242,2.4472,732478.0233
2008-10-28 15:35:00,6.4,6.47,6.38,6.43,1228557.8522214305,2.4472,2.4739,2.4395,2.4586,1228557.8522
2008-10-28 15:40:00,6.43,6.47,6.42,6.47,1123544.784984557,2.4586,2.4739,2.4548,2.4739,1123544.785
2008-10-28 15:45:00,6.47,6.5,6.44,6.5,1381563.3167023046,2.4739,2.4854,2.4625,2.4854,1381563.3167
2008-10-28 15:50:00,6.49,6.56,6.49,6.56,1728201.4730339749,2.4816,2.5084,2.4816,2.5084,1728201.473
2008-10-28 15:55:00,6.56,6.7,6.56,6.7,2957709.6697552865,2.5084,2.5619,2.5084,2.5619,2957709.6698
2008-10-29 09:30:00,6.63,6.68,6.52,6.62,849132.8106438584,2.5351,2.5542,2.4931,2.5313,849132.8106
2008-10-29 09:35:00,6.62,6.62,6.45,6.57,603231.1712995961,2.5313,2.5313,2.4663,2.5122,603231.1713
2008-10-29 09:40:00,6.57,6.62,6.53,6.59,639581.8484200523,2.5122,2.5313,2.4969,2.5198,639581.8484
2008-10-29 09:45:00,6.59,6.59,6.47,6.51,557139.4630553576,2.5198,2.5198,2.4739,2.4892,557139.4631
2008-10-29 09:50:00,6.52,6.52,6.44,6.45,468044.6661914944,2.4931,2.4931,2.4625,2.4663,468044.6662
2008-10-29 09:55:00,6.45,6.5,6.44,6.47,733903.5400332621,2.4663,2.4854,2.4625,2.4739,733903.54
2008-10-29 10:00:00,6.47,6.51,6.44,6.51,305535.75671180803,2.4739,2.4892,2.4625,2.4892,305535.7567
2008-10-29 10:05:00,6.51,6.6,6.5,6.59,482775.00593965314,2.4892,2.5237,2.4854,2.5198,482775.0059
2008-10-29 10:10:00,6.59,6.62,6.53,6.6,458778.8073176527,2.5198,2.5313,2.4969,2.5237,458778.8073
2008-10-29 10:15:00,6.6,6.61,6.56,6.56,307911.6179615111,2.5237,2.5275,2.5084,2.5084,307911.618
2008-10-29 10:20:00,6.56,6.6,6.54,6.59,378712.28320266097,2.5084,2.5237,2.5007,2.5198,378712.2832
2008-10-29 10:25:00,6.6,6.61,6.57,6.57,330007.1275837491,2.5237,2.5275,2.5122,2.5122,330007.1276
2008-10-29 10:30:00,6.57,6.58,6.5,6.51,272986.4575908767,2.5122,2.516,2.4854,2.4892,272986.4576
2008-10-29 10:35:00,6.51,6.52,6.45,6.46,336897.12520788785,2.4892,2.4931,2.4663,2.4701,336897.1252
2008-10-29 10:40:00,6.46,6.47,6.44,6.46,400570.20669992873,2.4701,2.4739,2.4625,2.4701,400570.2067
2008-10-29 10:45:00,6.46,6.47,6.43,6.43,300308.8619624614,2.4701,2.4739,2.4586,2.4586,300308.862
2008-10-29 10:50:00,6.43,6.48,6.41,6.42,372772.63007840345,2.4586,2.4778,2.451,2.4548,372772.6301
2008-10-29 10:55:00,6.41,6.46,6.41,6.45,208600.6177239249,2.451,2.4701,2.451,2.4663,208600.6177
2008-10-29 11:00:00,6.45,6.48,6.44,6.48,254217.1537182229,2.4663,2.4778,2.4625,2.4778,254217.1537
2008-10-29 11:05:00,6.47,6.49,6.46,6.47,251603.7063435496,2.4739,2.4816,2.4701,2.4739,251603.7063
2008-10-29 11:10:00,6.47,6.48,6.44,6.48,370159.1827037301,2.4739,2.4778,2.4625,2.4778,370159.1827
2008-10-29 11:15:00,6.48,6.49,6.44,6.49,315989.54621050134,2.4778,2.4816,2.4625,2.4816,315989.5462
2008-10-29 11:20:00,6.49,6.51,6.46,6.5,202660.96459966732,2.4816,2.4892,2.4701,2.4854,202660.9646
2008-10-29 11:25:00,6.5,6.52,6.49,6.5,233071.988595866,2.4854,2.4931,2.4816,2.4854,233071.9886
2008-10-29 11:30:00,6.49,6.5,6.47,6.49,155381.32573057734,2.4816,2.4854,2.4739,2.4816,155381.3257
2008-10-29 11:35:00,6.49,6.51,6.49,6.51,132335.47160845806,2.4816,2.4892,2.4816,2.4892,132335.4716
2008-10-29 11:40:00,6.51,6.51,6.48,6.48,259444.0484675695,2.4892,2.4892,2.4778,2.4778,259444.0485
2008-10-29 11:45:00,6.48,6.5,6.47,6.5,179377.5243525778,2.4778,2.4854,2.4739,2.4854,179377.5244
2008-10-29 11:50:00,6.5,6.54,6.49,6.53,185079.59135186503,2.4854,2.5007,2.4816,2.4969,185079.5914
2008-10-29 11:55:00,6.54,6.54,6.5,6.52,274887.14659063914,2.5007,2.5007,2.4854,2.4931,274887.1466
2008-10-29 12:00:00,6.52,6.53,6.51,6.52,232359.2302209551,2.4931,2.4969,2.4892,2.4931,232359.2302
2008-10-29 12:05:00,6.52,6.53,6.51,6.52,273461.6298408173,2.4931,2.4969,2.4892,2.4931,273461.6298
2008-10-29 12:10:00,6.52,6.53,6.5,6.52,189831.3138512711,2.4931,2.4969,2.4854,2.4931,189831.3139
2008-10-29 12:15:00,6.52,6.52,6.51,6.52,50605.84461867427,2.4931,2.4931,2.4892,2.4931,50605.8446
2008-10-29 12:20:00,6.52,6.55,6.51,6.55,258493.70396768829,2.4931,2.5045,2.4892,2.5045,258493.704
2008-10-29 12:25:00,6.55,6.58,6.54,6.56,230458.5412211927,2.5045,2.516,2.5007,2.5084,230458.5412
2008-10-29 12:30:00,6.57,6.64,6.57,6.63,490852.9341886434,2.5122,2.5389,2.5122,2.5351,490852.9342
2008-10-29 12:35:00,6.63,6.67,6.62,6.63,395818.4842005227,2.5351,2.5504,2.5313,2.5351,395818.4842
2008-10-29 12:40:00,6.63,6.63,6.59,6.59,223568.543597054,2.5351,2.5351,2.5198,2.5198,223568.5436
2008-10-29 12:45:00,6.59,6.62,6.59,6.62,122356.8543597054,2.5198,2.5313,2.5198,2.5313,122356.8544
2008-10-29 12:50:00,6.62,6.64,6.62,6.62,94084.10548823948,2.5313,2.5389,2.5313,2.5313,94084.1055
2008-10-29 12:55:00,6.61,6.62,6.58,6.59,113328.58161083392,2.5275,2.5313,2.516,2.5198,113328.5816
2008-10-29 13:00:00,6.59,6.6,6.57,6.57,76502.73224043717,2.5198,2.5237,2.5122,2.5122,76502.7322
2008-10-29 13:05:00,6.58,6.6,6.57,6.58,73651.69874079354,2.516,2.5237,2.5122,2.516,73651.6987
2008-10-29 13:10:00,6.58,6.59,6.57,6.58,129722.02423378474,2.516,2.5198,2.5122,2.516,129722.0242
2008-10-29 13:15:00,6.59,6.6,6.58,6.59,140175.81373247804,2.5198,2.5237,2.516,2.5198,140175.8137
2008-10-29 13:20:00,6.59,6.63,6.58,6.63,209788.54834877644,2.5198,2.5351,2.516,2.5351,209788.5483
2008-10-29 13:25:00,6.63,6.65,6.62,6.64,156806.84248039915,2.5351,2.5428,2.5313,2.5389,156806.8425
2008-10-29 13:30:00,6.64,6.65,6.62,6.65,256117.84271798527,2.5389,2.5428,2.5313,2.5428,256117.8427
2008-10-29 13:35:00,6.64,6.66,6.64,6.65,119505.82086006178,2.5389,2.5466,2.5389,2.5428,119505.8209
2008-10-29 13:40:00,6.65,6.65,6.61,6.61,208600.6177239249,2.5428,2.5428,2.5275,2.5275,208600.6177
2008-10-29 13:45:00,6.61,6.63,6.61,6.62,112615.82323592305,2.5275,2.5351,2.5275,2.5313,112615.8232
2008-10-29 13:50:00,6.62,6.65,6.62,6.64,202423.3784746971,2.5313,2.5428,2.5313,2.5389,202423.3785
2008-10-29 13:55:00,6.64,6.65,6.57,6.57,298645.7590876693,2.5389,2.5428,2.5122,2.5122,298645.7591
2008-10-29 14:00:00,6.57,6.6,6.56,6.56,265146.11546685675,2.5122,2.5237,2.5084,2.5084,265146.1155
2008-10-29 14:05:00,6.56,6.58,6.53,6.57,365407.4602043241,2.5084,2.516,2.4969,2.5122,365407.4602
2008-10-29 14:10:00,6.57,6.6,6.56,6.6,129959.61035875505,2.5122,2.5237,2.5084,2.5237,129959.6104
2008-10-29 14:15:00,6.6,6.61,6.47,6.54,514611.5466856736,2.5237,2.5275,2.4739,2.5007,514611.5467
2008-10-29 14:20:00,6.54,6.59,6.47,6.51,763126.6334046092,2.5007,2.5198,2.4739,2.4892,763126.6334
2008-10-29 14:25:00,6.5,6.55,6.47,6.53,585649.7980517938,2.4854,2.5045,2.4739,2.4969,585649.7981
2008-10-29 14:30:00,6.53,6.53,6.44,6.46,571157.0444286054,2.4969,2.4969,2.4625,2.4701,571157.0444
2008-10-29 14:35:00,6.46,6.52,6.46,6.52,399144.6899501069,2.4701,2.4931,2.4701,2.4931,399144.69
2008-10-29 14:40:00,6.52,6.58,6.52,6.56,385839.86695177,2.4931,2.516,2.4931,2.5084,385839.867
2008-10-29 14:45:00,6.56,6.61,6.56,6.58,431693.9890710383,2.5084,2.5275,2.5084,2.516,431693.9891
2008-10-29 14:50:00,6.58,6.59,6.51,6.52,409360.8933238299,2.516,2.5198,2.4892,2.4931,409360.8933
2008-10-29 14:55:00,6.52,6.57,6.51,6.54,333095.747208363,2.4931,2.5122,2.4892,2.5007,333095.7472
2008-10-29 15:00:00,6.55,6.58,6.51,6.52,374673.31907816586,2.5045,2.516,2.4892,2.4931,374673.3191
2008-10-29 15:05:00,6.52,6.57,6.51,6.54,385364.6947018294,2.4931,2.5122,2.4892,2.5007,385364.6947
2008-10-29 15:10:00,6.53,6.6,6.52,6.59,439296.7450700879,2.4969,2.5237,2.4931,2.5198,439296.7451
2008-10-29 15:15:00,6.59,6.7,6.57,6.7,753860.7745307675,2.5198,2.5619,2.5122,2.5619,753860.7745
2008-10-29 15:20:00,6.7,6.76,6.7,6.73,890710.3825136612,2.5619,2.5848,2.5619,2.5734,890710.3825
2008-10-29 15:25:00,6.73,6.77,6.7,6.7,636255.6426704681,2.5734,2.5887,2.5619,2.5619,636255.6427
2008-10-29 15:30:00,6.7,6.76,6.64,6.65,954145.8778807318,2.5619,2.5848,2.5389,2.5428,954145.8779
2008-10-29 15:35:00,6.65,6.69,6.63,6.67,651461.1546685674,2.5428,2.5581,2.5351,2.5504,651461.1547
2008-10-29 15:40:00,6.68,6.73,6.68,6.7,901639.344262295,2.5542,2.5734,2.5542,2.5619,901639.3443
2008-10-29 15:45:00,6.69,6.73,6.68,6.7,1031598.9546210502,2.5581,2.5734,2.5542,2.5619,1031598.9546
2008-10-29 15:50:00,6.7,6.73,6.5,6.51,2161320.978854835,2.5619,2.5734,2.4854,2.4892,2161320.9789
2008-10-29 15:55:00,6.51,6.54,6.34,6.39,3962698.978379663,2.4892,2.5007,2.4242,2.4434,3962698.9784
2008-10-30 09:30:00,6.62,6.68,6.6,6.65,753860.7745307675,2.5313,2.5542,2.5237,2.5428,753860.7745
2008-10-30 09:35:00,6.65,6.66,6.6,6.61,803753.8607745308,2.5428,2.5466,2.5237,2.5275,803753.8608
2008-10-30 09:40:00,6.61,6.7,6.6,6.65,771442.1477785697,2.5275,2.5619,2.5237,2.5428,771442.1478
2008-10-30 09:45:00,6.65,6.7,6.65,6.67,598717.0349251603,2.5428,2.5619,2.5428,2.5504,598717.0349
2008-10-30 09:50:00,6.67,6.67,6.61,6.65,554288.429555714,2.5504,2.5504,2.5275,2.5428,554288.4296
2008-10-30 09:55:00,6.65,6.65,6.59,6.61,448800.1900689,2.5428,2.5428,2.5198,2.5275,448800.1901
2008-10-30 10:00:00,6.61,6.61,6.56,6.56,728201.4730339749,2.5275,2.5275,2.5084,2.5084,728201.473
2008-10-30 10:05:00,6.56,6.58,6.54,6.57,582086.0061772392,2.5084,2.516,2.5007,2.5122,582086.0062
2008-10-30 10:10:00,6.57,6.6,6.54,6.54,405321.9291993348,2.5122,2.5237,2.5007,2.5007,405321.9292
2008-10-30 10:15:00,6.54,6.54,6.49,6.49,439534.33119505824,2.5007,2.5007,2.4816,2.4816,439534.3312
2008-10-30 10:20:00,6.49,6.54,6.49,6.54,278450.9384651936,2.4816,2.5007,2.4816,2.5007,278450.9385
2008-10-30 10:25:00,6.54,6.57,6.54,6.54,411499.1684485626,2.5007,2.5122,2.5007,2.5007,411499.1684
2008-10-30 10:30:00,6.54,6.57,6.53,6.56,474459.4915656926,2.5007,2.5122,2.4969,2.5084,474459.4916
2008-10-30 10:35:00,6.55,6.57,6.52,6.52,486338.7978142077,2.5045,2.5122,2.4931,2.4931,486338.7978
2008-10-30 10:40:00,6.53,6.55,6.51,6.51,488477.0729389404,2.4969,2.5045,2.4892,2.4892,488477.0729
2008-10-30 10:45:00,6.52,6.54,6.51,6.53,328344.024708957,2.4931,2.5007,2.4892,2.4969,328344.0247
2008-10-30 10:50:00,6.53,6.59,6.52,6.59,438108.8144452364,2.4969,2.5198,2.4931,2.5198,438108.8144
2008-10-30 10:55:00,6.59,6.6,6.54,6.54,466143.977191732,2.5198,2.5237,2.5007,2.5007,466143.9772
2008-10-30 11:00:00,6.54,6.57,6.54,6.56,426229.5081967213,2.5007,2.5122,2.5007,2.5084,426229.5082
2008-10-30 11:05:00,6.57,6.57,6.54,6.54,293894.03658826323,2.5122,2.5122,2.5007,2.5007,293894.0366
2008-10-30 11:10:00,6.54,6.57,6.54,6.54,298408.17296269897,2.5007,2.5122,2.5007,2.5007,298408.173
2008-10-30 11:15:00,6.54,6.55,6.49,6.49,511522.9270610596,2.5007,2.5045,2.4816,2.4816,511522.9271
2008-10-30 11:20:00,6.49,6.51,6.48,6.51,331195.0582086006,2.4816,2.4892,2.4778,2.4892,331195.0582
2008-10-30 11:25:00,6.51,6.52,6.49,6.51,307674.0318365408,2.4892,2.4931,2.4816,2.4892,307674.0318
2008-10-30 11:30:00,6.51,6.52,6.48,6.49,445473.98431931576,2.4892,2.4931,2.4778,2.4816,445473.9843
2008-10-30 11:35:00,6.49,6.49,6.47,6.47,446186.7426942267,2.4816,2.4816,2.4739,2.4739,446186.7427
2008-10-30 11:40:00,6.47,6.49,6.45,6.47,547398.4319315752,2.4739,2.4816,2.4663,2.4739,547398.4319
2008-10-30 11:45:00,6.47,6.47,6.42,6.44,401995.72344975057,2.4739,2.4739,2.4548,2.4625,401995.7234
2008-10-30 11:50:00,6.44,6.44,6.41,6.42,513186.02993585175,2.4625,2.4625,2.451,2.4548,513186.0299
2008-10-30 11:55:00,6.42,6.44,6.42,6.42,467094.3216916133,2.4548,2.4625,2.4548,2.4548,467094.3217
2008-10-30 12:00:00,6.42,6.44,6.41,6.44,556189.1185554764,2.4548,2.4625,2.451,2.4625,556189.1186
2008-10-30 12:05:00,6.44,6.45,6.41,6.42,530529.8170586838,2.4625,2.4663,2.451,2.4548,530529.8171
2008-10-30 12:10:00,6.42,6.42,6.39,6.41,638631.5039201711,2.4548,2.4548,2.4434,2.451,638631.5039
2008-10-30 12:15:00,6.42,6.42,6.39,6.41,308861.9624613923,2.4548,2.4548,2.4434,2.451,308861.9625
2008-10-30 12:20:00,6.41,6.43,6.41,6.42,272273.6992159658,2.451,2.4586,2.451,2.4548,272273.6992
2008-10-30 12:25:00,6.41,6.42,6.39,6.4,375623.6635780471,2.451,2.4548,2.4434,2.4472,375623.6636
2008-10-30 12:30:00,6.4,6.42,6.39,6.4,977904.490377762,2.4472,2.4548,2.4434,2.4472,977904.4904
2008-10-30 12:35:00,6.39,6.4,6.35,6.39,688999.7624138751,2.4434,2.4472,2.4281,2.4434,688999.7624
2008-10-30 12:40:00,6.39,6.41,6.39,6.4,136849.6079828938,2.4434,2.451,2.4434,2.4472,136849.608
2008-10-30 12:45:00,6.41,6.41,6.39,6.39,416013.3048229984,2.451,2.451,2.4434,2.4434,416013.3048
2008-10-30 12:50:00,6.39,6.41,6.39,6.41,346875.7424566405,2.4434,2.451,2.4434,2.451,346875.7425
2008-10-30 12:55:00,6.41,6.41,6.38,6.39,226657.16322166787,2.451,2.451,2.4395,2.4434,226657.1632
2008-10-30 13:00:00,6.39,6.41,6.38,6.41,259444.0484675695,2.4434,2.451,2.4395,2.451,259444.0485
2008-10-30 13:05:00,6.41,6.47,6.4,6.47,283915.4193395105,2.451,2.4739,2.4472,2.4739,283915.4193
2008-10-30 13:10:00,6.47,6.52,6.47,6.52,507008.7906866239,2.4739,2.4931,2.4739,2.4931,507008.7907
2008-10-30 13:15:00,6.52,6.54,6.51,6.53,398669.5177001663,2.4931,2.5007,2.4892,2.4969,398669.5177
2008-10-30 13:20:00,6.53,6.53,6.49,6.49,373960.56070325495,2.4969,2.4969,2.4816,2.4816,373960.5607
2008-10-30 13:25:00,6.5,6.5,6.45,6.45,198384.414350202,2.4854,2.4854,2.4663,2.4663,198384.4144
2008-10-30 13:30:00,6.45,6.47,6.44,6.44,188405.79710144928,2.4663,2.4739,2.4625,2.4625,188405.7971
2008-10-30 13:35:00,6.44,6.5,6.44,6.49,254692.32596816347,2.4625,2.4854,2.4625,2.4816,254692.326
2008-10-30 13:40:00,6.49,6.49,6.44,6.46,235923.02209550963,2.4816,2.4816,2.4625,2.4701,235923.0221
2008-10-30 13:45:00,6.46,6.46,6.44,6.44,117129.95961035875,2.4701,2.4701,2.4625,2.4625,117129.9596
2008-10-30 13:50:00,6.44,6.47,6.44,6.46,210738.89284865765,2.4625,2.4739,2.4625,2.4701,210738.8928
2008-10-30 13:55:00,6.45,6.48,6.45,6.47,242100.26134473743,2.4663,2.4778,2.4663,2.4739,242100.2613
2008-10-30 14:00:00,6.47,6.47,6.45,6.45,224518.8880969352,2.4739,2.4739,2.4663,2.4663,224518.8881
2008-10-30 14:05:00,6.45,6.48,6.45,6.47,442147.7785697315,2.4663,2.4778,2.4663,2.4739,442147.7786
2008-10-30 14:10:00,6.47,6.48,6.45,6.47,210738.89284865765,2.4739,2.4778,2.4663,2.4739,210738.8928
2008-10-30 14:15:00,6.47,6.47,6.44,6.46,388928.48657638393,2.4739,2.4739,2.4625,2.4701,388928.4866
2008-10-30 14:20:00,6.46,6.5,6.46,6.5,449037.7761938703,2.4701,2.4854,2.4701,2.4854,449037.7762
2008-10-30 14:25:00,6.5,6.52,6.49,6.5,283440.24708957,2.4854,2.4931,2.4816,2.4854,283440.2471
2008-10-30 14:30:00,6.49,6.5,6.47,6.49,254692.32596816347,2.4816,2.4854,2.4739,2.4816,254692.326
2008-10-30 14:35:00,6.49,6.52,6.49,6.49,343787.1228320266,2.4816,2.4931,2.4816,2.4816,343787.1228
2008-10-30 14:40:00,6.49,6.52,6.48,6.49,297933.0007127584,2.4816,2.4931,2.4778,2.4816,297933.0007
2008-10-30 14:45:00,6.49,6.51,6.47,6.51,180565.45497742933,2.4816,2.4892,2.4739,2.4892,180565.455
2008-10-30 14:50:00,6.51,6.51,6.48,6.48,179852.6966025184,2.4892,2.4892,2.4778,2.4778,179852.6966
2008-10-30 14:55:00,6.48,6.48,6.45,6.47,437633.64219529583,2.4778,2.4778,2.4663,2.4739,437633.6422
2008-10-30 15:00:00,6.47,6.48,6.46,6.48,248990.2589688762,2.4739,2.4778,2.4701,2.4778,248990.259
2008-10-30 15:05:00,6.48,6.51,6.47,6.49,473984.319315752,2.4778,2.4892,2.4739,2.4816,473984.3193
2008-10-30 15:10:00,6.49,6.49,6.42,6.42,708481.8246614398,2.4816,2.4816,2.4548,2.4548,708481.8247
2008-10-30 15:15:00,6.42,6.43,6.38,6.41,775956.2841530055,2.4548,2.4586,2.4395,2.451,775956.2842
2008-10-30 15:20:00,6.4,6.42,6.36,6.42,501781.8959372773,2.4472,2.4548,2.4319,2.4548,501781.8959
2008-10-30 15:25:00,6.42,6.43,6.39,6.41,401282.96507483965,2.4548,2.4586,2.4434,2.451,401282.9651
2008-10-30 15:30:00,6.41,6.41,6.35,6.36,525302.9223093372,2.451,2.451,2.4281,2.4319,525302.9223
2008-10-30 15:35:00,6.36,6.4,6.34,6.39,623901.1641720124,2.4319,2.4472,2.4242,2.4434,623901.1642
2008-10-30 15:40:00,6.39,6.41,6.33,6.36,880731.7652649086,2.4434,2.451,2.4204,2.4319,880731.7653
2008-10-30 15:45:00,6.37,6.4,6.34,6.4,970301.7343787124,2.4357,2.4472,2.4242,2.4472,970301.7344
2008-10-30 15:50:00,6.39,6.43,6.38,6.42,1026609.6459966738,2.4434,2.4586,2.4395,2.4548,1026609.646
2008-10-30 15:55:00,6.41,6.49,6.41,6.47,1649085.2934188645,2.451,2.4816,2.451,2.4739,1649085.2934
2008-10-31 09:30:00,6.42,6.52,6.4,6.43,546210.5013067237,2.4548,2.4931,2.4472,2.4586,546210.5013
2008-10-31 09:35:00,6.43,6.51,6.42,6.51,389403.65882632456,2.4586,2.4892,2.4548,2.4892,389403.6588
2008-10-31 09:40:00,6.51,6.51,6.41,6.41,665716.3221667855,2.4892,2.4892,2.451,2.451,665716.3222
2008-10-31 09:45:00,6.41,6.42,6.36,6.38,769066.2865288667,2.451,2.4548,2.4319,2.4395,769066.2865
2008-10-31 09:50:00,6.37,6.39,6.36,6.37,584699.4535519126,2.4357,2.4434,2.4319,2.4357,584699.4536
2008-10-31 09:55:00,6.37,6.43,6.34,6.43,599429.7933000713,2.4357,2.4586,2.4242,2.4586,599429.7933
2008-10-31 10:00:00,6.42,6.48,6.42,6.47,531955.3338085056,2.4548,2.4778,2.4548,2.4739,531955.3338
2008-10-31 10:05:00,6.46,6.48,6.42,6.48,423378.4746970777,2.4701,2.4778,2.4548,2.4778,423378.4747
2008-10-31 10:10:00,6.48,6.51,6.45,6.48,460679.4963174151,2.4778,2.4892,2.4663,2.4778,460679.4963
2008-10-31 10:15:00,6.48,6.52,6.47,6.52,314326.4433357092,2.4778,2.4931,2.4739,2.4931,314326.4433
2008-10-31 10:20:00,6.52,6.53,6.5,6.5,288904.7279638869,2.4931,2.4969,2.4854,2.4854,288904.728
2008-10-31 10:25:00,6.5,6.51,6.48,6.49,347113.32858161087,2.4854,2.4892,2.4778,2.4816,347113.3286
2008-10-31 10:30:00,6.49,6.53,6.49,6.49,375386.0774530767,2.4816,2.4969,2.4816,2.4816,375386.0775
2008-10-31 10:35:00,6.49,6.5,6.48,6.49,222618.1990971728,2.4816,2.4854,2.4778,2.4816,222618.1991
2008-10-31 10:40:00,6.49,6.49,6.46,6.47,172962.69897837966,2.4816,2.4816,2.4701,2.4739,172962.699
2008-10-31 10:45:00,6.47,6.48,6.43,6.45,249227.84509384647,2.4739,2.4778,2.4586,2.4663,249227.8451
2008-10-31 10:50:00,6.45,6.48,6.44,6.48,160608.22047992397,2.4663,2.4778,2.4625,2.4778,160608.2205
2008-10-31 10:55:00,6.48,6.48,6.44,6.48,149679.2587312901,2.4778,2.4778,2.4625,2.4778,149679.2587
2008-10-31 11:00:00,6.48,6.52,6.47,6.5,200997.86172487529,2.4778,2.4931,2.4739,2.4854,200997.8617
2008-10-31 11:05:00,6.5,6.51,6.48,6.49,186029.93585174627,2.4854,2.4892,2.4778,2.4816,186029.9359
2008-10-31 11:10:00,6.49,6.51,6.46,6.46,148253.74198146828,2.4816,2.4892,2.4701,2.4701,148253.742
2008-10-31 11:15:00,6.46,6.54,6.46,6.52,484913.2810643858,2.4701,2.5007,2.4701,2.4931,484913.2811
2008-10-31 11:20:00,6.52,6.56,6.49,6.54,285103.3499643621,2.4931,2.5084,2.4816,2.5007,285103.35
2008-10-31 11:25:00,6.54,6.54,6.51,6.54,184842.00522689475,2.5007,2.5007,2.4892,2.5007,184842.0052
2008-10-31 11:30:00,6.54,6.56,6.5,6.5,157994.77310525067,2.5007,2.5084,2.4854,2.4854,157994.7731
2008-10-31 11:35:00,6.5,6.52,6.5,6.52,153480.6367308149,2.4854,2.4931,2.4854,2.4931,153480.6367
2008-10-31 11:40:00,6.52,6.54,6.52,6.52,100736.51698740794,2.4931,2.5007,2.4931,2.4931,100736.517
2008-10-31 11:45:00,6.53,6.54,6.47,6.49,156806.84248039915,2.4969,2.5007,2.4739,2.4816,156806.8425
2008-10-31 11:50:00,6.49,6.56,6.49,6.56,306961.27346162987,2.4816,2.5084,2.4816,2.5084,306961.2735
2008-10-31 11:55:00,6.56,6.56,6.52,6.52,120218.57923497268,2.5084,2.5084,2.4931,2.4931,120218.5792
2008-10-31 12:00:00,6.52,6.52,6.5,6.51,56070.32549299121,2.4931,2.4931,2.4854,2.4892,56070.3255
2008-10-31 12:05:00,6.51,6.52,6.5,6.51,71988.59586600143,2.4892,2.4931,2.4854,2.4892,71988.5959
2008-10-31 12:10:00,6.51,6.51,6.48,6.48,118080.30411023996,2.4892,2.4892,2.4778,2.4778,118080.3041
2008-10-31 12:15:00,6.48,6.48,6.44,6.47,223093.3713471133,2.4778,2.4778,2.4625,2.4739,223093.3713
2008-10-31 12:20:00,6.48,6.49,6.46,6.47,140888.57210738893,2.4778,2.4816,2.4701,2.4739,140888.5721
2008-10-31 12:25:00,6.47,6.49,6.47,6.47,96459.96673794252,2.4739,2.4816,2.4739,2.4739,96459.9667
2008-10-31 12:30:00,6.48,6.48,6.45,6.47,68662.3901164172,2.4778,2.4778,2.4663,2.4739,68662.3901
2008-10-31 12:35:00,6.47,6.48,6.45,6.48,157519.60085531004,2.4739,2.4778,2.4663,2.4778,157519.6009
2008-10-31 12:40:00,6.48,6.49,6.47,6.47,67949.6317415063,2.4778,2.4816,2.4739,2.4739,67949.6317
2008-10-31 12:45:00,6.47,6.48,6.46,6.48,90520.31361368496,2.4739,2.4778,2.4701,2.4778,90520.3136
2008-10-31 12:50:00,6.47,6.49,6.47,6.49,165359.94297933002,2.4739,2.4816,2.4739,2.4816,165359.943
2008-10-31 12:55:00,6.49,6.5,6.49,6.49,74364.45711570444,2.4816,2.4854,2.4816,2.4816,74364.4571
2008-10-31 13:00:00,6.49,6.5,6.47,6.49,174863.38797814207,2.4816,2.4854,2.4739,2.4816,174863.388
2008-10-31 13:05:00,6.49,6.51,6.49,6.49,120931.3376098836,2.4816,2.4892,2.4816,2.4816,120931.3376
2008-10-31 13:10:00,6.49,6.51,6.48,6.5,78878.59349014018,2.4816,2.4892,2.4778,2.4854,78878.5935
2008-10-31 13:15:00,6.5,6.52,6.49,6.51,147540.9836065574,2.4854,2.4931,2.4816,2.4892,147540.9836
2008-10-31 13:20:00,6.52,6.57,6.51,6.55,333808.50558327395,2.4931,2.5122,2.4892,2.5045,333808.5056
2008-10-31 13:25:00,6.55,6.56,6.53,6.55,154668.56735566643,2.5045,2.5084,2.4969,2.5045,154668.5674
2008-10-31 13:30:00,6.55,6.58,6.55,6.57,225469.23259681635,2.5045,2.516,2.5045,2.5122,225469.2326
2008-10-31 13:35:00,6.57,6.57,6.54,6.54,204799.2397244001,2.5122,2.5122,2.5007,2.5007,204799.2397
2008-10-31 13:40:00,6.54,6.56,6.53,6.55,225469.23259681635,2.5007,2.5084,2.4969,2.5045,225469.2326
2008-10-31 13:45:00,6.55,6.56,6.54,6.55,135661.6773580423,2.5045,2.5084,2.5007,2.5045,135661.6774
2008-10-31 13:50:00,6.55,6.56,6.54,6.55,253029.2230933713,2.5045,2.5084,2.5007,2.5045,253029.2231
2008-10-31 13:55:00,6.55,6.57,6.54,6.56,208125.44547398432,2.5045,2.5122,2.5007,2.5084,208125.4455
2008-10-31 14:00:00,6.56,6.58,6.55,6.55,179852.6966025184,2.5084,2.516,2.5045,2.5045,179852.6966
2008-10-31 14:05:00,6.56,6.57,6.55,6.56,135186.5051081017,2.5084,2.5122,2.5045,2.5084,135186.5051
2008-10-31 14:10:00,6.56,6.57,6.56,6.57,115704.44286053696,2.5084,2.5122,2.5084,2.5122,115704.4429
2008-10-31 14:15:00,6.57,6.57,6.52,6.52,392017.1062009979,2.5122,2.5122,2.4931,2.4931,392017.1062
2008-10-31 14:20:00,6.52,6.52,6.5,6.52,213827.5124732716,2.4931,2.4931,2.4854,2.4931,213827.5125
2008-10-31 14:25:00,6.52,6.55,6.52,6.55,290805.41696364933,2.4931,2.5045,2.4931,2.5045,290805.417
2008-10-31 14:30:00,6.55,6.57,6.51,6.56,338085.0558327394,2.5045,2.5122,2.4892,2.5084,338085.0558
2008-10-31 14:35:00,6.56,6.58,6.55,6.57,240674.74459491565,2.5084,2.516,2.5045,2.5122,240674.7446
2008-10-31 14:40:00,6.57,6.57,6.54,6.55,283440.24708957,2.5122,2.5122,2.5007,2.5045,283440.2471
2008-10-31 14:45:00,6.55,6.57,6.53,6.55,413637.4435732953,2.5045,2.5122,2.4969,2.5045,413637.4436
2008-10-31 14:50:00,6.55,6.57,6.54,6.56,281064.38583986694,2.5045,2.5122,2.5007,2.5084,281064.3858
2008-10-31 14:55:00,6.56,6.58,6.55,6.56,266571.6322166785,2.5084,2.516,2.5045,2.5084,266571.6322
2008-10-31 15:00:00,6.56,6.61,6.56,6.6,382513.6612021858,2.5084,2.5275,2.5084,2.5237,382513.6612
2008-10-31 15:05:00,6.6,6.6,6.56,6.59,399619.86220004753,2.5237,2.5237,2.5084,2.5198,399619.8622
2008-10-31 15:10:00,6.59,6.6,6.54,6.54,483012.5920646234,2.5198,2.5237,2.5007,2.5007,483012.5921
2008-10-31 15:15:00,6.55,6.55,6.52,6.53,311950.5820860062,2.5045,2.5045,2.4931,2.4969,311950.5821
2008-10-31 15:20:00,6.52,6.56,6.51,6.54,577571.8698028035,2.4931,2.5084,2.4892,2.5007,577571.8698
2008-10-31 15:25:00,6.55,6.55,6.48,6.49,581610.8339272987,2.5045,2.5045,2.4778,2.4816,581610.8339
2008-10-31 15:30:00,6.49,6.5,6.46,6.47,1308149.2040864814,2.4816,2.4854,2.4701,2.4739,1308149.2041
2008-10-31 15:35:00,6.47,6.49,6.46,6.47,923497.2677595628,2.4739,2.4816,2.4701,2.4739,923497.2678
2008-10-31 15:40:00,6.47,6.48,6.36,6.43,1037063.435495367,2.4739,2.4778,2.4319,2.4586,1037063.4355
2008-10-31 15:45:00,6.43,6.44,6.38,6.41,636968.401045379,2.4586,2.4625,2.4395,2.451,636968.401
2008-10-31 15:50:00,6.41,6.41,6.36,6.37,1832264.195770967,2.451,2.451,2.4319,2.4357,1832264.1958
2008-10-31 15:55:00,6.38,6.46,6.37,6.44,1636018.0565454978,2.4395,2.4701,2.4357,2.4625,1636018.0565
2008-11-03 09:30:00,6.31,6.36,6.24,6.35,1201710.6200997862,2.4128,2.4319,2.386,2.4281,1201710.6201
2008-11-03 09:35:00,6.35,6.41,6.32,6.36,476835.3528153956,2.4281,2.451,2.4166,2.4319,476835.3528
2008-11-03 09:40:00,6.36,6.43,6.36,6.41,556426.7046804467,2.4319,2.4586,2.4319,2.451,556426.7047
2008-11-03 09:45:00,6.41,6.45,6.41,6.44,548823.948681397,2.451,2.4663,2.451,2.4625,548823.9487
2008-11-03 09:50:00,6.44,6.44,6.39,6.41,329769.54145877884,2.4625,2.4625,2.4434,2.451,329769.5415
2008-11-03 09:55:00,6.42,6.42,6.34,6.35,529341.8864338322,2.4548,2.4548,2.4242,2.4281,529341.8864
2008-11-03 10:00:00,6.36,6.39,6.33,6.39,841767.6407697791,2.4319,2.4434,2.4204,2.4434,841767.6408
2008-11-03 10:05:00,6.39,6.4,6.31,6.31,915181.7533856024,2.4434,2.4472,2.4128,2.4128,915181.7534
2008-11-03 10:10:00,6.31,6.32,6.29,6.31,686861.4872891423,2.4128,2.4166,2.4051,2.4128,686861.4873
2008-11-03 10:15:00,6.31,6.32,6.29,6.29,2008553.100498931,2.4128,2.4166,2.4051,2.4051,2008553.1005
2008-11-03 10:20:00,6.3,6.31,6.27,6.28,429793.3000712759,2.4089,2.4128,2.3975,2.4013,429793.3001
2008-11-03 10:25:00,6.28,6.31,6.27,6.31,321454.0270848182,2.4013,2.4128,2.3975,2.4128,321454.0271
2008-11-03 10:30:00,6.31,6.31,6.29,6.31,406272.273699216,2.4128,2.4128,2.4051,2.4128,406272.2737
2008-11-03 10:35:00,6.31,6.33,6.31,6.31,1011166.5478736042,2.4128,2.4204,2.4128,2.4128,1011166.5479
2008-11-03 10:40:00,6.31,6.32,6.27,6.27,1854597.2915181755,2.4128,2.4166,2.3975,2.3975,1854597.2915
2008-11-03 10:45:00,6.27,6.32,6.27,6.28,1337372.2974578284,2.3975,2.4166,2.3975,2.4013,1337372.2975
2008-11-03 10:50:00,6.28,6.31,6.28,6.29,770016.6310287479,2.4013,2.4128,2.4013,2.4051,770016.631
2008-11-03 10:55:00,6.29,6.32,6.29,6.31,818721.7866476598,2.4051,2.4166,2.4051,2.4128,818721.7866
2008-11-03 11:00:00,6.31,6.31,6.29,6.29,549536.7070563079,2.4128,2.4128,2.4051,2.4051,549536.7071
2008-11-03 11:05:00,6.29,6.31,6.29,6.31,205274.4119743407,2.4051,2.4128,2.4051,2.4128,205274.412
2008-11-03 11:10:00,6.31,6.35,6.3,6.3,500356.37918745546,2.4128,2.4281,2.4089,2.4089,500356.3792
2008-11-03 11:15:00,6.3,6.31,6.29,6.31,210026.1344737468,2.4089,2.4128,2.4051,2.4128,210026.1345
2008-11-03 11:20:00,6.31,6.31,6.29,6.3,288904.7279638869,2.4128,2.4128,2.4051,2.4089,288904.728
2008-11-03 11:25:00,6.29,6.31,6.29,6.31,156331.67023045855,2.4051,2.4128,2.4051,2.4128,156331.6702
2008-11-03 11:30:00,6.31,6.31,6.31,6.31,180327.868852459,2.4128,2.4128,2.4128,2.4128,180327.8689
2008-11-03 11:35:00,6.31,6.31,6.3,6.31,217391.30434782608,2.4128,2.4128,2.4089,2.4128,217391.3043
2008-11-03 11:40:00,6.31,6.31,6.31,6.31,113328.58161083392,2.4128,2.4128,2.4128,2.4128,113328.5816
2008-11-03 11:45:00,6.31,6.31,6.31,6.31,125207.88785934902,2.4128,2.4128,2.4128,2.4128,125207.8879
2008-11-03 11:50:00,6.31,6.32,6.31,6.31,153955.80898075554,2.4128,2.4166,2.4128,2.4128,153955.809
2008-11-03 11:55:00,6.31,6.31,6.31,6.31,455927.77381800907,2.4128,2.4128,2.4128,2.4128,455927.7738
2008-11-03 12:00:00,6.31,6.31,6.31,6.31,236160.60822047992,2.4128,2.4128,2.4128,2.4128,236160.6082
2008-11-03 12:05:00,6.31,6.32,6.31,6.31,114754.09836065574,2.4128,2.4166,2.4128,2.4128,114754.0984
2008-11-03 12:10:00,6.31,6.31,6.31,6.31,151817.5338560228,2.4128,2.4128,2.4128,2.4128,151817.5339
2008-11-03 12:15:00,6.31,6.31,6.31,6.31,80541.69636493229,2.4128,2.4128,2.4128,2.4128,80541.6964
2008-11-03 12:20:00,6.31,6.33,6.31,6.33,288904.7279638869,2.4128,2.4204,2.4128,2.4204,288904.728
2008-11-03 12:25:00,6.33,6.35,6.32,6.34,203848.8952245189,2.4204,2.4281,2.4166,2.4242,203848.8952
2008-11-03 12:30:00,6.34,6.35,6.33,6.34,158945.11760513188,2.4242,2.4281,2.4204,2.4242,158945.1176
2008-11-03 12:35:00,6.34,6.35,6.33,6.35,162746.4956046567,2.4242,2.4281,2.4204,2.4281,162746.4956
2008-11-03 12:40:00,6.35,6.36,6.34,6.35,221192.68234735093,2.4281,2.4319,2.4242,2.4281,221192.6823
2008-11-03 12:45:00,6.35,6.36,6.34,6.35,148491.3281064386,2.4281,2.4319,2.4242,2.4281,148491.3281
2008-11-03 12:50:00,6.35,6.37,6.35,6.36,208363.03159895464,2.4281,2.4357,2.4281,2.4319,208363.0316
2008-11-03 12:55:00,6.36,6.36,6.35,6.36,137562.3663578047,2.4319,2.4319,2.4281,2.4319,137562.3664
2008-11-03 13:00:00,6.36,6.36,6.35,6.35,487289.1423140889,2.4319,2.4319,2.4281,2.4281,487289.1423
2008-11-03 13:05:00,6.36,6.39,6.35,6.38,433119.5058208601,2.4319,2.4434,2.4281,2.4395,433119.5058
2008-11-03 13:10:00,6.38,6.39,6.38,6.38,139938.22760750772,2.4395,2.4434,2.4395,2.4395,139938.2276
2008-11-03 13:15:00,6.38,6.38,6.36,6.37,207887.85934901403,2.4395,2.4395,2.4319,2.4357,207887.8593
2008-11-03 13:20:00,6.37,6.38,6.37,6.37,218579.2349726776,2.4357,2.4395,2.4357,2.4357,218579.235
2008-11-03 13:25:00,6.38,6.39,6.36,6.36,358755.0487051556,2.4395,2.4434,2.4319,2.4319,358755.0487
2008-11-03 13:30:00,6.37,6.37,6.33,6.34,159420.28985507248,2.4357,2.4357,2.4204,2.4242,159420.2899
2008-11-03 13:35:00,6.34,6.35,6.33,6.34,128296.50748396294,2.4242,2.4281,2.4204,2.4242,128296.5075
2008-11-03 13:40:00,6.34,6.34,6.33,6.34,80541.69636493229,2.4242,2.4242,2.4204,2.4242,80541.6964
2008-11-03 13:45:00,6.33,6.34,6.32,6.32,112140.6509859824,2.4204,2.4242,2.4166,2.4166,112140.651
2008-11-03 13:50:00,6.32,6.33,6.32,6.33,145165.12235685435,2.4166,2.4204,2.4166,2.4204,145165.1224
2008-11-03 13:55:00,6.33,6.33,6.29,6.3,208125.44547398432,2.4204,2.4204,2.4051,2.4089,208125.4455
2008-11-03 14:00:00,6.29,6.3,6.29,6.3,356379.18745545263,2.4051,2.4089,2.4051,2.4089,356379.1875
2008-11-03 14:05:00,6.29,6.32,6.29,6.32,520551.1998099311,2.4051,2.4166,2.4051,2.4166,520551.1998
2008-11-03 14:10:00,6.32,6.33,6.31,6.32,228795.43834640057,2.4166,2.4204,2.4128,2.4166,228795.4383
2008-11-03 14:15:00,6.32,6.32,6.28,6.29,274887.14659063914,2.4166,2.4166,2.4013,2.4051,274887.1466
2008-11-03 14:20:00,6.29,6.31,6.28,6.3,276075.07721549063,2.4051,2.4128,2.4013,2.4089,276075.0772
2008-11-03 14:25:00,6.29,6.31,6.29,6.31,286766.4528391542,2.4051,2.4128,2.4051,2.4128,286766.4528
2008-11-03 14:30:00,6.31,6.32,6.31,6.31,268234.73509147065,2.4128,2.4166,2.4128,2.4128,268234.7351
2008-11-03 14:35:00,6.31,6.32,6.31,6.32,151579.9477310525,2.4128,2.4166,2.4128,2.4166,151579.9477
2008-11-03 14:40:00,6.31,6.32,6.3,6.31,162746.4956046567,2.4128,2.4166,2.4089,2.4128,162746.4956
2008-11-03 14:45:00,6.31,6.33,6.31,6.32,156331.67023045855,2.4128,2.4204,2.4128,2.4166,156331.6702
2008-11-03 14:50:00,6.32,6.32,6.31,6.31,229983.3689712521,2.4166,2.4166,2.4128,2.4128,229983.369
2008-11-03 14:55:00,6.31,6.32,6.28,6.28,256117.84271798527,2.4128,2.4166,2.4013,2.4013,256117.8427
2008-11-03 15:00:00,6.28,6.29,6.26,6.27,344499.88120693754,2.4013,2.4051,2.3936,2.3975,344499.8812
2008-11-03 15:05:00,6.27,6.28,6.25,6.28,420527.4411974341,2.3975,2.4013,2.3898,2.4013,420527.4412
2008-11-03 15:10:00,6.28,6.31,6.27,6.27,416488.4770729389,2.4013,2.4128,2.3975,2.3975,416488.4771
2008-11-03 15:15:00,6.27,6.28,6.27,6.28,340698.5032074127,2.3975,2.4013,2.3975,2.4013,340698.5032
2008-11-03 15:20:00,6.28,6.28,6.25,6.27,148491.3281064386,2.4013,2.4013,2.3898,2.3975,148491.3281
2008-11-03 15:25:00,6.27,6.29,6.26,6.28,319078.16583511524,2.3975,2.4051,2.3936,2.4013,319078.1658
2008-11-03 15:30:00,6.28,6.3,6.27,6.29,457590.87669280113,2.4013,2.4089,2.3975,2.4051,457590.8767
2008-11-03 15:35:00,6.29,6.3,6.28,6.28,249227.84509384647,2.4051,2.4089,2.4013,2.4013,249227.8451
2008-11-03 15:40:00,6.28,6.31,6.28,6.29,412687.0990734141,2.4013,2.4128,2.4013,2.4051,412687.0991
2008-11-03 15:45:00,6.28,6.33,6.28,6.32,452363.98194345454,2.4013,2.4204,2.4013,2.4166,452363.9819
2008-11-03 15:50:00,6.32,6.33,6.29,6.29,682109.7647897362,2.4166,2.4204,2.4051,2.4051,682109.7648
2008-11-03 15:55:00,6.29,6.32,6.28,6.32,1138275.1247327155,2.4051,2.4166,2.4013,2.4166,1138275.1247
2008-11-04 09:30:00,6.44,6.46,6.34,6.36,698503.2074126871,2.4625,2.4701,2.4242,2.4319,698503.2074
2008-11-04 09:35:00,6.36,6.44,6.36,6.41,622950.8196721312,2.4319,2.4625,2.4319,2.451,622950.8197
2008-11-04 09:40:00,6.41,6.43,6.36,6.39,447374.67331907817,2.451,2.4586,2.4319,2.4434,447374.6733
2008-11-04 09:45:00,6.39,6.43,6.38,6.43,516037.06343549537,2.4434,2.4586,2.4395,2.4586,516037.0634
2008-11-04 09:50:00,6.43,6.43,6.41,6.43,383701.5918270373,2.4586,2.4586,2.451,2.4586,383701.5918
2008-11-04 09:55:00,6.42,6.43,6.37,6.4,620812.5445473985,2.4548,2.4586,2.4357,2.4472,620812.5445
2008-11-04 10:00:00,6.4,6.41,6.38,6.41,382513.6612021858,2.4472,2.451,2.4395,2.451,382513.6612
2008-11-04 10:05:00,6.41,6.43,6.4,6.41,532192.9199334759,2.451,2.4586,2.4472,2.451,532192.9199
2008-11-04 10:10:00,6.42,6.49,6.42,6.47,564504.632929437,2.4548,2.4816,2.4548,2.4739,564504.6329
2008-11-04 10:15:00,6.46,6.47,6.45,6.47,241149.91684485623,2.4701,2.4739,2.4663,2.4739,241149.9168
2008-11-04 10:20:00,6.47,6.48,6.44,6.45,263720.5987170349,2.4739,2.4778,2.4625,2.4663,263720.5987
2008-11-04 10:25:00,6.45,6.47,6.44,6.45,387978.1420765027,2.4663,2.4739,2.4625,2.4663,387978.1421
2008-11-04 10:30:00,6.45,6.46,6.44,6.45,234972.67759562843,2.4663,2.4701,2.4625,2.4663,234972.6776
2008-11-04 10:35:00,6.45,6.46,6.44,6.44,393442.62295081967,2.4663,2.4701,2.4625,2.4625,393442.623
2008-11-04 10:40:00,6.45,6.47,6.44,6.47,222618.1990971728,2.4663,2.4739,2.4625,2.4739,222618.1991
2008-11-04 10:45:00,6.46,6.48,6.46,6.47,307198.85958660016,2.4701,2.4778,2.4701,2.4739,307198.8596
2008-11-04 10:50:00,6.47,6.5,6.47,6.49,312188.16821097647,2.4739,2.4854,2.4739,2.4816,312188.1682
2008-11-04 10:55:00,6.49,6.5,6.46,6.47,273936.80209075793,2.4816,2.4854,2.4701,2.4739,273936.8021
2008-11-04 11:00:00,6.47,6.52,6.47,6.52,331907.81658351154,2.4739,2.4931,2.4739,2.4931,331907.8166
2008-11-04 11:05:00,6.52,6.52,6.5,6.51,295319.55333808507,2.4931,2.4931,2.4854,2.4892,295319.5533
2008-11-04 11:10:00,6.52,6.52,6.51,6.52,268234.73509147065,2.4931,2.4931,2.4892,2.4931,268234.7351
2008-11-04 11:15:00,6.52,6.52,6.49,6.49,272036.11309099547,2.4931,2.4931,2.4816,2.4816,272036.1131
2008-11-04 11:20:00,6.5,6.5,6.48,6.49,257305.7733428368,2.4854,2.4854,2.4778,2.4816,257305.7733
2008-11-04 11:25:00,6.49,6.5,6.48,6.49,225231.6464718461,2.4816,2.4854,2.4778,2.4816,225231.6465
2008-11-04 11:30:00,6.48,6.49,6.47,6.47,291518.17533856025,2.4778,2.4816,2.4739,2.4739,291518.1753
2008-11-04 11:35:00,6.47,6.49,6.47,6.48,229033.02447137088,2.4739,2.4816,2.4739,2.4778,229033.0245
2008-11-04 11:40:00,6.48,6.52,6.48,6.52,367545.7353290568,2.4778,2.4931,2.4778,2.4931,367545.7353
2008-11-04 11:45:00,6.52,6.52,6.51,6.52,148491.3281064386,2.4931,2.4931,2.4892,2.4931,148491.3281
2008-11-04 11:50:00,6.52,6.56,6.52,6.56,249940.60346875744,2.4931,2.5084,2.4931,2.5084,249940.6035
2008-11-04 11:55:00,6.56,6.59,6.56,6.58,403896.412449513,2.5084,2.5198,2.5084,2.516,403896.4124
2008-11-04 12:00:00,6.58,6.59,6.54,6.54,405559.515324305,2.516,2.5198,2.5007,2.5007,405559.5153
2008-11-04 12:05:00,6.54,6.55,6.52,6.53,380612.9722024234,2.5007,2.5045,2.4931,2.4969,380612.9722
2008-11-04 12:10:00,6.53,6.54,6.52,6.54,191256.8306010929,2.4969,2.5007,2.4931,2.5007,191256.8306
2008-11-04 12:15:00,6.54,6.54,6.53,6.53,86243.76336421953,2.5007,2.5007,2.4969,2.4969,86243.7634
2008-11-04 12:20:00,6.53,6.54,6.53,6.53,129959.61035875505,2.4969,2.5007,2.4969,2.4969,129959.6104
2008-11-04 12:25:00,6.54,6.55,6.53,6.53,283202.6609645997,2.5007,2.5045,2.4969,2.4969,283202.661
2008-11-04 12:30:00,6.53,6.53,6.51,6.52,283915.4193395105,2.4969,2.4969,2.4892,2.4931,283915.4193
2008-11-04 12:35:00,6.52,6.52,6.52,6.52,142076.50273224045,2.4931,2.4931,2.4931,2.4931,142076.5027
2008-11-04 12:40:00,6.52,6.52,6.52,6.52,224756.47422190543,2.4931,2.4931,2.4931,2.4931,224756.4742
2008-11-04 12:45:00,6.52,6.54,6.52,6.54,128296.50748396294,2.4931,2.5007,2.4931,2.5007,128296.5075
2008-11-04 12:50:00,6.54,6.55,6.54,6.54,228557.85222143028,2.5007,2.5045,2.5007,2.5007,228557.8522
2008-11-04 12:55:00,6.54,6.54,6.53,6.54,88619.62461392255,2.5007,2.5007,2.4969,2.5007,88619.6246
2008-11-04 13:00:00,6.54,6.57,6.54,6.57,155856.49798051795,2.5007,2.5122,2.5007,2.5122,155856.498
2008-11-04 13:05:00,6.57,6.57,6.55,6.56,197671.65597529104,2.5122,2.5122,2.5045,2.5084,197671.656
2008-11-04 13:10:00,6.56,6.57,6.54,6.55,261819.90971727253,2.5084,2.5122,2.5007,2.5045,261819.9097
2008-11-04 13:15:00,6.55,6.57,6.54,6.57,171537.18222855785,2.5045,2.5122,2.5007,2.5122,171537.1822
2008-11-04 13:20:00,6.57,6.58,6.57,6.58,79116.17961511048,2.5122,2.516,2.5122,2.516,79116.1796
2008-11-04 13:25:00,6.58,6.59,6.57,6.59,209550.96222380613,2.516,2.5198,2.5122,2.5198,209550.9622
2008-11-04 13:30:00,6.59,6.6,6.58,6.58,238061.2972202424,2.5198,2.5237,2.516,2.516,238061.2972
2008-11-04 13:35:00,6.58,6.58,6.57,6.58,278926.11071513424,2.516,2.516,2.5122,2.516,278926.1107
2008-11-04 13:40:00,6.59,6.61,6.58,6.6,234972.67759562843,2.5198,2.5275,2.516,2.5237,234972.6776
2008-11-04 13:45:00,6.6,6.64,6.6,6.61,429555.7139463056,2.5237,2.5389,2.5237,2.5275,429555.7139
2008-11-04 13:50:00,6.61,6.62,6.6,6.6,121881.6821097648,2.5275,2.5313,2.5237,2.5237,121881.6821
2008-11-04 13:55:00,6.6,6.62,6.6,6.6,114754.09836065574,2.5237,2.5313,2.5237,2.5237,114754.0984
2008-11-04 14:00:00,6.6,6.6,6.57,6.57,148253.74198146828,2.5237,2.5237,2.5122,2.5122,148253.742
2008-11-04 14:05:00,6.57,6.57,6.54,6.54,170824.42385364696,2.5122,2.5122,2.5007,2.5007,170824.4239
2008-11-04 14:10:00,6.54,6.56,6.54,6.56,340223.3309574721,2.5007,2.5084,2.5007,2.5084,340223.331
2008-11-04 14:15:00,6.55,6.58,6.52,6.57,582086.0061772392,2.5045,2.516,2.4931,2.5122,582086.0062
2008-11-04 14:20:00,6.57,6.57,6.56,6.56,204324.0674744595,2.5122,2.5122,2.5084,2.5084,204324.0675
2008-11-04 14:25:00,6.57,6.6,6.56,6.6,311712.9959610359,2.5122,2.5237,2.5084,2.5237,311712.996
2008-11-04 14:30:00,6.6,6.6,6.57,6.58,239724.40009503445,2.5237,2.5237,2.5122,2.516,239724.4001
2008-11-04 14:35:00,6.58,6.59,6.58,6.58,105725.82561178428,2.516,2.5198,2.516,2.516,105725.8256
2008-11-04 14:40:00,6.58,6.6,6.58,6.6,187217.86647659776,2.516,2.5237,2.516,2.5237,187217.8665
2008-11-04 14:45:00,6.6,6.6,6.55,6.55,193632.6918507959,2.5237,2.5237,2.5045,2.5045,193632.6919
2008-11-04 14:50:00,6.55,6.56,6.53,6.54,299358.5174625802,2.5045,2.5084,2.4969,2.5007,299358.5175
2008-11-04 14:55:00,6.54,6.54,6.52,6.53,434307.4364457116,2.5007,2.5007,2.4931,2.4969,434307.4364
2008-11-04 15:00:00,6.54,6.54,6.49,6.5,427417.4388215728,2.5007,2.5007,2.4816,2.4854,427417.4388
2008-11-04 15:05:00,6.5,6.53,6.5,6.52,260631.979092421,2.4854,2.4969,2.4854,2.4931,260631.9791
2008-11-04 15:10:00,6.52,6.54,6.49,6.54,308624.37633642193,2.4931,2.5007,2.4816,2.5007,308624.3763
2008-11-04 15:15:00,6.54,6.55,6.54,6.54,373485.3884533143,2.5007,2.5045,2.5007,2.5007,373485.3885
2008-11-04 15:20:00,6.54,6.56,6.52,6.56,294844.38108814444,2.5007,2.5084,2.4931,2.5084,294844.3811
2008-11-04 15:25:00,6.56,6.57,6.54,6.55,243525.7780945593,2.5084,2.5122,2.5007,2.5045,243525.7781
2008-11-04 15:30:00,6.55,6.59,6.54,6.58,369684.0104537895,2.5045,2.5198,2.5007,2.516,369684.0105
2008-11-04 15:35:00,6.59,6.6,6.57,6.59,354240.9123307199,2.5198,2.5237,2.5122,2.5198,354240.9123
2008-11-04 15:40:00,6.59,6.6,6.58,6.59,492991.2093133761,2.5198,2.5237,2.516,2.5198,492991.2093
2008-11-04 15:45:00,6.59,6.64,6.59,6.62,548348.7764314564,2.5198,2.5389,2.5198,2.5313,548348.7764
2008-11-04 15:50:00,6.62,6.63,6.55,6.58,876692.8011404134,2.5313,2.5351,2.5045,2.516,876692.8011
2008-11-04 15:55:00,6.58,6.63,6.57,6.63,1424328.819196959,2.516,2.5351,2.5122,2.5351,1424328.8192
2008-11-05 09:30:00,6.55,6.59,6.45,6.54,588263.2454264672,2.5045,2.5198,2.4663,2.5007,588263.2454
2008-11-05 09:35:00,6.54,6.6,6.54,6.59,356379.18745545263,2.5007,2.5237,2.5007,2.5198,356379.1875
2008-11-05 09:40:00,6.59,6.6,6.56,6.59,332145.4027084818,2.5198,2.5237,2.5084,2.5198,332145.4027
2008-11-05 09:45:00,6.59,6.59,6.57,6.57,363744.357329532,2.5198,2.5198,2.5122,2.5122,363744.3573
2008-11-05 09:50:00,6.57,6.57,6.53,6.55,435257.7809455928,2.5122,2.5122,2.4969,2.5045,435257.7809
2008-11-05 09:55:00,6.55,6.55,6.53,6.54,290330.2447137087,2.5045,2.5045,2.4969,2.5007,290330.2447
2008-11-05 10:00:00,6.53,6.59,6.52,6.54,589688.7621762889,2.4969,2.5198,2.4931,2.5007,589688.7622
2008-11-05 10:05:00,6.54,6.55,6.52,6.55,335234.0223330958,2.5007,2.5045,2.4931,2.5045,335234.0223
2008-11-05 10:10:00,6.55,6.57,6.54,6.54,473509.1470658114,2.5045,2.5122,2.5007,2.5007,473509.1471
2008-11-05 10:15:00,6.54,6.55,6.54,6.55,351865.0510810169,2.5007,2.5045,2.5007,2.5045,351865.0511
2008-11-05 10:20:00,6.55,6.58,6.55,6.57,441197.4340698503,2.5045,2.516,2.5045,2.5122,441197.4341
2008-11-05 10:25:00,6.57,6.57,6.54,6.56,256593.01496792588,2.5122,2.5122,2.5007,2.5084,256593.015
2008-11-05 10:30:00,6.56,6.59,6.56,6.57,222143.02684723213,2.5084,2.5198,2.5084,2.5122,222143.0268
2008-11-05 10:35:00,6.58,6.58,6.54,6.55,427179.8526966025,2.516,2.516,2.5007,2.5045,427179.8527
2008-11-05 10:40:00,6.54,6.56,6.53,6.54,504395.3433119506,2.5007,2.5084,2.4969,2.5007,504395.3433
2008-11-05 10:45:00,6.54,6.57,6.52,6.57,338085.0558327394,2.5007,2.5122,2.4931,2.5122,338085.0558
2008-11-05 10:50:00,6.58,6.58,6.55,6.55,210738.89284865765,2.516,2.516,2.5045,2.5045,210738.8928
2008-11-05 10:55:00,6.55,6.56,6.52,6.52,235923.02209550963,2.5045,2.5084,2.4931,2.4931,235923.0221
2008-11-05 11:00:00,6.53,6.56,6.52,6.56,228795.43834640057,2.4969,2.5084,2.4931,2.5084,228795.4383
2008-11-05 11:05:00,6.56,6.57,6.56,6.57,197196.48372535044,2.5084,2.5122,2.5084,2.5122,197196.4837
2008-11-05 11:10:00,6.57,6.57,6.56,6.57,180565.45497742933,2.5122,2.5122,2.5084,2.5122,180565.455
2008-11-05 11:15:00,6.57,6.58,6.54,6.55,333333.3333333333,2.5122,2.516,2.5007,2.5045,333333.3333
2008-11-05 11:20:00,6.55,6.56,6.52,6.52,232359.2302209551,2.5045,2.5084,2.4931,2.4931,232359.2302
2008-11-05 11:25:00,6.53,6.53,6.51,6.52,419814.6828225232,2.4969,2.4969,2.4892,2.4931,419814.6828
2008-11-05 11:30:00,6.52,6.52,6.5,6.5,204086.4813494892,2.4931,2.4931,2.4854,2.4854,204086.4813
2008-11-05 11:35:00,6.51,6.51,6.49,6.5,225231.6464718461,2.4892,2.4892,2.4816,2.4854,225231.6465
2008-11-05 11:40:00,6.5,6.51,6.5,6.5,292706.10596341174,2.4854,2.4892,2.4854,2.4854,292706.106
2008-11-05 11:45:00,6.49,6.51,6.46,6.49,816821.0976478974,2.4816,2.4892,2.4701,2.4816,816821.0976
2008-11-05 11:50:00,6.49,6.49,6.46,6.48,418151.5799477311,2.4816,2.4816,2.4701,2.4778,418151.5799
2008-11-05 11:55:00,6.48,6.5,6.48,6.5,479923.97244000953,2.4778,2.4854,2.4778,2.4854,479923.9724
2008-11-05 12:00:00,6.5,6.51,6.48,6.5,240437.15846994537,2.4854,2.4892,2.4778,2.4854,240437.1585
2008-11-05 12:05:00,6.49,6.49,6.45,6.46,237586.12497030167,2.4816,2.4816,2.4663,2.4701,237586.125
2008-11-05 12:10:00,6.46,6.46,6.43,6.44,610121.1689237349,2.4701,2.4701,2.4586,2.4625,610121.1689
2008-11-05 12:15:00,6.44,6.45,6.43,6.45,262057.4958422428,2.4625,2.4663,2.4586,2.4663,262057.4958
2008-11-05 12:20:00,6.45,6.46,6.44,6.44,112853.40936089332,2.4663,2.4701,2.4625,2.4625,112853.4094
2008-11-05 12:25:00,6.44,6.45,6.42,6.42,259681.6345925398,2.4625,2.4663,2.4548,2.4548,259681.6346
2008-11-05 12:30:00,6.42,6.43,6.41,6.41,159182.70373010216,2.4548,2.4586,2.451,2.451,159182.7037
2008-11-05 12:35:00,6.41,6.42,6.39,6.4,215015.44309812307,2.451,2.4548,2.4434,2.4472,215015.4431
2008-11-05 12:40:00,6.4,6.41,6.37,6.4,279876.45521501545,2.4472,2.451,2.4357,2.4472,279876.4552
2008-11-05 12:45:00,6.4,6.43,6.4,6.42,61297.22024233785,2.4472,2.4586,2.4472,2.4548,61297.2202
2008-11-05 12:50:00,6.42,6.43,6.41,6.42,157044.42860536944,2.4548,2.4586,2.451,2.4548,157044.4286
2008-11-05 12:55:00,6.42,6.45,6.42,6.45,233309.5747208363,2.4548,2.4663,2.4548,2.4663,233309.5747
2008-11-05 13:00:00,6.45,6.45,6.43,6.44,365882.6324542647,2.4663,2.4663,2.4586,2.4625,365882.6325
2008-11-05 13:05:00,6.44,6.44,6.42,6.44,123782.3711095272,2.4625,2.4625,2.4548,2.4625,123782.3711
2008-11-05 13:10:00,6.44,6.45,6.44,6.45,193632.6918507959,2.4625,2.4663,2.4625,2.4663,193632.6919
2008-11-05 13:15:00,6.45,6.47,6.45,6.47,132335.47160845806,2.4663,2.4739,2.4663,2.4739,132335.4716
2008-11-05 13:20:00,6.46,6.46,6.44,6.45,268234.73509147065,2.4701,2.4701,2.4625,2.4663,268234.7351
2008-11-05 13:25:00,6.45,6.45,6.43,6.43,345450.22570681875,2.4663,2.4663,2.4586,2.4586,345450.2257
2008-11-05 13:30:00,6.43,6.43,6.4,6.4,306010.92896174866,2.4586,2.4586,2.4472,2.4472,306010.929
2008-11-05 13:35:00,6.4,6.4,6.36,6.36,482537.41981468286,2.4472,2.4472,2.4319,2.4319,482537.4198
2008-11-05 13:40:00,6.37,6.43,6.36,6.41,271798.5269660252,2.4357,2.4586,2.4319,2.451,271798.527
2008-11-05 13:45:00,6.41,6.41,6.38,6.39,172249.94060346877,2.451,2.451,2.4395,2.4434,172249.9406
2008-11-05 13:50:00,6.39,6.39,6.35,6.35,394868.1397006415,2.4434,2.4434,2.4281,2.4281,394868.1397
2008-11-05 13:55:00,6.35,6.35,6.33,6.33,308149.20408648136,2.4281,2.4281,2.4204,2.4204,308149.2041
2008-11-05 14:00:00,6.33,6.36,6.32,6.32,448800.1900689,2.4204,2.4319,2.4166,2.4166,448800.1901
2008-11-05 14:05:00,6.32,6.32,6.29,6.31,484438.10881444527,2.4166,2.4166,2.4051,2.4128,484438.1088
2008-11-05 14:10:00,6.31,6.34,6.3,6.32,245664.053219292,2.4128,2.4242,2.4089,2.4166,245664.0532
2008-11-05 14:15:00,6.32,6.35,6.31,6.34,375148.4913281064,2.4166,2.4281,2.4128,2.4242,375148.4913
2008-11-05 14:20:00,6.34,6.34,6.31,6.33,281777.14421477786,2.4242,2.4242,2.4128,2.4204,281777.1442
2008-11-05 14:25:00,6.33,6.36,6.32,6.35,226657.16322166787,2.4204,2.4319,2.4166,2.4281,226657.1632
2008-11-05 14:30:00,6.35,6.4,6.35,6.38,448800.1900689,2.4281,2.4472,2.4281,2.4395,448800.1901
2008-11-05 14:35:00,6.38,6.39,6.37,6.38,175813.73247802327,2.4395,2.4434,2.4357,2.4395,175813.7325
2008-11-05 14:40:00,6.38,6.39,6.36,6.38,205749.5842242813,2.4395,2.4434,2.4319,2.4395,205749.5842
2008-11-05 14:45:00,6.38,6.39,6.37,6.38,127108.57685911145,2.4395,2.4434,2.4357,2.4395,127108.5769
2008-11-05 14:50:00,6.38,6.39,6.36,6.39,209313.37609883584,2.4395,2.4434,2.4319,2.4434,209313.3761
2008-11-05 14:55:00,6.38,6.39,6.35,6.35,379662.6277025422,2.4395,2.4434,2.4281,2.4281,379662.6277
2008-11-05 15:00:00,6.35,6.36,6.33,6.36,407697.7904490378,2.4281,2.4319,2.4204,2.4319,407697.7904
2008-11-05 15:05:00,6.36,6.39,6.34,6.34,343787.1228320266,2.4319,2.4434,2.4242,2.4242,343787.1228
2008-11-05 15:10:00,6.34,6.35,6.32,6.34,211451.6512235685,2.4242,2.4281,2.4166,2.4242,211451.6512
2008-11-05 15:15:00,6.33,6.34,6.31,6.32,306248.5150867189,2.4204,2.4242,2.4128,2.4166,306248.5151
2008-11-05 15:20:00,6.32,6.33,6.28,6.29,548823.948681397,2.4166,2.4204,2.4013,2.4051,548823.9487
2008-11-05 15:25:00,6.29,6.3,6.27,6.29,371584.6994535519,2.4051,2.4089,2.3975,2.4051,371584.6995
2008-11-05 15:30:00,6.29,6.29,6.23,6.25,617961.5110477548,2.4051,2.4051,2.3822,2.3898,617961.511
2008-11-05 15:35:00,6.25,6.26,6.22,6.23,435257.7809455928,2.3898,2.3936,2.3783,2.3822,435257.7809
2008-11-05 15:40:00,6.23,6.25,6.22,6.25,556189.1185554764,2.3822,2.3898,2.3783,2.3898,556189.1186
2008-11-05 15:45:00,6.26,6.32,6.25,6.29,850320.7412687099,2.3936,2.4166,2.3898,2.4051,850320.7413
2008-11-05 15:50:00,6.29,6.29,6.22,6.22,1128058.9213589926,2.4051,2.4051,2.3783,2.3783,1128058.9214
2008-11-05 15:55:00,6.22,6.23,6.19,6.2,1563316.7023045854,2.3783,2.3822,2.3669,2.3707,1563316.7023
2008-11-06 09:30:00,6.14,6.31,6.12,6.3,639581.8484200523,2.3478,2.4128,2.3401,2.4089,639581.8484
2008-11-06 09:35:00,6.3,6.31,6.24,6.25,561891.1855547637,2.4089,2.4128,2.386,2.3898,561891.1856
2008-11-06 09:40:00,6.25,6.27,6.22,6.22,356379.18745545263,2.3898,2.3975,2.3783,2.3783,356379.1875
2008-11-06 09:45:00,6.23,6.24,6.19,6.2,315039.2017106201,2.3822,2.386,2.3669,2.3707,315039.2017
2008-11-06 09:50:00,6.2,6.2,6.12,6.13,503682.5849370397,2.3707,2.3707,2.3401,2.3439,503682.5849
2008-11-06 09:55:00,6.13,6.21,6.13,6.16,449988.1206937515,2.3439,2.3745,2.3439,2.3554,449988.1207
2008-11-06 10:00:00,6.15,6.15,6.1,6.15,422190.5440722262,2.3516,2.3516,2.3325,2.3516,422190.5441
2008-11-06 10:05:00,6.14,6.15,6.12,6.13,491328.106438584,2.3478,2.3516,2.3401,2.3439,491328.1064
2008-11-06 10:10:00,6.13,6.15,6.12,6.13,348301.2592064624,2.3439,2.3516,2.3401,2.3439,348301.2592
2008-11-06 10:15:00,6.12,6.16,6.12,6.14,449037.7761938703,2.3401,2.3554,2.3401,2.3478,449037.7762
2008-11-06 10:20:00,6.14,6.17,6.12,6.13,815633.1670230458,2.3478,2.3592,2.3401,2.3439,815633.167
2008-11-06 10:25:00,6.13,6.14,6.09,6.1,555713.9463055357,2.3439,2.3478,2.3286,2.3325,555713.9463
2008-11-06 10:30:00,6.09,6.1,6.07,6.1,391304.347826087,2.3286,2.3325,2.321,2.3325,391304.3478
2008-11-06 10:35:00,6.1,6.14,6.09,6.14,710857.6859111428,2.3325,2.3478,2.3286,2.3478,710857.6859
2008-11-06 10:40:00,6.14,6.15,6.11,6.12,579710.1449275363,2.3478,2.3516,2.3363,2.3401,579710.1449
2008-11-06 10:45:00,6.12,6.13,6.11,6.13,866951.770016631,2.3401,2.3439,2.3363,2.3439,866951.77
2008-11-06 10:50:00,6.12,6.15,6.09,6.11,955571.3946305536,2.3401,2.3516,2.3286,2.3363,955571.3946
2008-11-06 10:55:00,6.11,6.17,6.11,6.17,498455.69018769305,2.3363,2.3592,2.3363,2.3592,498455.6902
2008-11-06 11:00:00,6.17,6.2,6.16,6.17,298883.3452126396,2.3592,2.3707,2.3554,2.3592,298883.3452
2008-11-06 11:05:00,6.17,6.22,6.16,6.16,449988.1206937515,2.3592,2.3783,2.3554,2.3554,449988.1207
2008-11-06 11:10:00,6.16,6.2,6.14,6.18,280351.6274649561,2.3554,2.3707,2.3478,2.3631,280351.6275
2008-11-06 11:15:00,6.18,6.19,6.15,6.15,435970.5393205037,2.3631,2.3669,2.3516,2.3516,435970.5393
2008-11-06 11:20:00,6.15,6.16,6.14,6.16,296269.8978379663,2.3516,2.3554,2.3478,2.3554,296269.8978
2008-11-06 11:25:00,6.16,6.17,6.15,6.16,311712.9959610359,2.3554,2.3592,2.3516,2.3554,311712.996
2008-11-06 11:30:00,6.16,6.17,6.14,6.14,446661.9149441673,2.3554,2.3592,2.3478,2.3478,446661.9149
2008-11-06 11:35:00,6.14,6.15,6.12,6.12,395818.4842005227,2.3478,2.3516,2.3401,2.3401,395818.4842
2008-11-06 11:40:00,6.12,6.14,6.11,6.13,412687.0990734141,2.3401,2.3478,2.3363,2.3439,412687.0991
2008-11-06 11:45:00,6.13,6.13,6.11,6.11,1146353.052981706,2.3439,2.3439,2.3363,2.3363,1146353.053
2008-11-06 11:50:00,6.11,6.11,6.08,6.08,626989.7837966263,2.3363,2.3363,2.3248,2.3248,626989.7838
2008-11-06 11:55:00,6.09,6.13,6.08,6.1,472321.21644095983,2.3286,2.3439,2.3248,2.3325,472321.2164
2008-11-06 12:00:00,6.09,6.1,6.08,6.09,282252.3164647185,2.3286,2.3325,2.3248,2.3286,282252.3165
2008-11-06 12:05:00,6.09,6.11,6.07,6.08,363981.9434545023,2.3286,2.3363,2.321,2.3248,363981.9435
2008-11-06 12:10:00,6.08,6.09,6.06,6.07,354716.0845806605,2.3248,2.3286,2.3172,2.321,354716.0846
2008-11-06 12:15:00,6.07,6.07,6.05,6.05,223806.12972202423,2.321,2.321,2.3133,2.3133,223806.1297
2008-11-06 12:20:00,6.05,6.05,6.02,6.02,409598.4794488002,2.3133,2.3133,2.3019,2.3019,409598.4794
2008-11-06 12:25:00,6.02,6.03,6.0,6.0,505345.6878118318,2.3019,2.3057,2.2942,2.2942,505345.6878
2008-11-06 12:30:00,6.0,6.0,5.96,5.98,694464.243288192,2.2942,2.2942,2.2789,2.2866,694464.2433
2008-11-06 12:35:00,5.98,6.01,5.98,5.99,292230.9337134712,2.2866,2.2981,2.2866,2.2904,292230.9337
2008-11-06 12:40:00,5.99,6.01,5.98,6.01,388453.31432644336,2.2904,2.2981,2.2866,2.2981,388453.3143
2008-11-06 12:45:00,6.0,6.03,5.99,6.03,266571.6322166785,2.2942,2.3057,2.2904,2.3057,266571.6322
2008-11-06 12:50:00,6.03,6.05,6.03,6.03,287241.6250890948,2.3057,2.3133,2.3057,2.3057,287241.6251
2008-11-06 12:55:00,6.03,6.03,6.01,6.02,173913.04347826086,2.3057,2.3057,2.2981,2.3019,173913.0435
2008-11-06 13:00:00,6.02,6.03,6.01,6.01,214065.09859824184,2.3019,2.3057,2.2981,2.2981,214065.0986
2008-11-06 13:05:00,6.01,6.02,5.99,6.01,221667.8545972916,2.2981,2.3019,2.2904,2.2981,221667.8546
2008-11-06 13:10:00,6.01,6.01,6.0,6.01,351389.87883107626,2.2981,2.2981,2.2942,2.2981,351389.8788
2008-11-06 13:15:00,6.01,6.01,5.97,5.99,635780.4704205275,2.2981,2.2981,2.2828,2.2904,635780.4704
2008-11-06 13:20:00,5.99,6.0,5.98,6.0,188643.3832264196,2.2904,2.2942,2.2866,2.2942,188643.3832
2008-11-06 13:25:00,6.0,6.0,5.98,5.99,285340.9360893324,2.2942,2.2942,2.2866,2.2904,285340.9361
2008-11-06 13:30:00,5.99,5.99,5.96,5.97,247564.7422190544,2.2904,2.2904,2.2789,2.2828,247564.7422
2008-11-06 13:35:00,5.98,5.98,5.95,5.97,188880.96935138988,2.2866,2.2866,2.2751,2.2828,188880.9694
2008-11-06 13:40:00,5.97,5.97,5.95,5.96,258731.2900926586,2.2828,2.2828,2.2751,2.2789,258731.2901
2008-11-06 13:45:00,5.96,5.97,5.94,5.96,508671.893561416,2.2789,2.2828,2.2713,2.2789,508671.8936
2008-11-06 13:50:00,5.97,5.99,5.96,5.99,350677.12045616534,2.2828,2.2904,2.2789,2.2904,350677.1205
2008-11-06 13:55:00,5.99,6.02,5.99,6.0,440722.2618199097,2.2904,2.3019,2.2904,2.2942,440722.2618
2008-11-06 14:00:00,6.0,6.02,5.99,6.01,671655.975291043,2.2942,2.3019,2.2904,2.2981,671655.9753
2008-11-06 14:05:00,6.01,6.04,6.01,6.01,783796.6262770254,2.2981,2.3095,2.2981,2.2981,783796.6263
2008-11-06 14:10:00,6.01,6.02,6.0,6.0,239011.6417201236,2.2981,2.3019,2.2942,2.2942,239011.6417
2008-11-06 14:15:00,6.0,6.02,6.0,6.02,286291.2805892136,2.2942,2.3019,2.2942,2.3019,286291.2806
2008-11-06 14:20:00,6.02,6.02,6.0,6.02,266334.04609170824,2.3019,2.3019,2.2942,2.3019,266334.0461
2008-11-06 14:25:00,6.02,6.02,5.99,6.0,190306.4861012117,2.3019,2.3019,2.2904,2.2942,190306.4861
2008-11-06 14:30:00,6.0,6.02,6.0,6.01,207650.2732240437,2.2942,2.3019,2.2942,2.2981,207650.2732
2008-11-06 14:35:00,6.02,6.04,6.01,6.03,389878.83107626514,2.3019,2.3095,2.2981,2.3057,389878.8311
2008-11-06 14:40:00,6.04,6.07,6.03,6.07,403421.2401995724,2.3095,2.321,2.3057,2.321,403421.2402
2008-11-06 14:45:00,6.07,6.07,6.02,6.03,670468.0446661916,2.321,2.321,2.3019,2.3057,670468.0447
2008-11-06 14:50:00,6.03,6.05,6.02,6.02,319553.3380850558,2.3057,2.3133,2.3019,2.3019,319553.3381
2008-11-06 14:55:00,6.02,6.03,6.0,6.0,316702.3045854122,2.3019,2.3057,2.2942,2.2942,316702.3046
2008-11-06 15:00:00,6.0,6.02,5.96,5.97,301021.6203373723,2.2942,2.3019,2.2789,2.2828,301021.6203
2008-11-06 15:05:00,5.97,5.97,5.93,5.94,443810.8814445236,2.2828,2.2828,2.2675,2.2713,443810.8814
2008-11-06 15:10:00,5.94,5.95,5.92,5.93,378949.86932763126,2.2713,2.2751,2.2636,2.2675,378949.8693
2008-11-06 15:15:00,5.93,5.95,5.93,5.95,323592.302209551,2.2675,2.2751,2.2675,2.2751,323592.3022
2008-11-06 15:20:00,5.95,5.95,5.91,5.92,461392.254692326,2.2751,2.2751,2.2598,2.2636,461392.2547
2008-11-06 15:25:00,5.92,5.92,5.9,5.9,520551.1998099311,2.2636,2.2636,2.256,2.256,520551.1998
2008-11-06 15:30:00,5.9,5.91,5.88,5.89,886909.0045141364,2.256,2.2598,2.2483,2.2522,886909.0045
2008-11-06 15:35:00,5.89,5.91,5.86,5.87,654549.7742931813,2.2522,2.2598,2.2407,2.2445,654549.7743
2008-11-06 15:40:00,5.87,5.9,5.86,5.88,1201710.6200997862,2.2445,2.256,2.2407,2.2483,1201710.6201
2008-11-06 15:45:00,5.88,5.91,5.85,5.85,1138987.8831076266,2.2483,2.2598,2.2369,2.2369,1138987.8831
2008-11-06 15:50:00,5.85,5.88,5.85,5.85,1466856.7355666428,2.2369,2.2483,2.2369,2.2369,1466856.7356
2008-11-06 15:55:00,5.85,5.89,5.85,5.88,1963411.7367545736,2.2369,2.2522,2.2369,2.2483,1963411.7368
2008-11-07 09:30:00,6.01,6.05,5.92,5.96,490852.9341886434,2.2981,2.3133,2.2636,2.2789,490852.9342
2008-11-07 09:35:00,5.96,5.96,5.91,5.93,374435.7329531955,2.2789,2.2789,2.2598,2.2675,374435.733
2008-11-07 09:40:00,5.93,5.96,5.92,5.94,402946.0679496318,2.2675,2.2789,2.2636,2.2713,402946.0679
2008-11-07 09:45:00,5.94,5.97,5.93,5.96,416963.6493228796,2.2713,2.2828,2.2675,2.2789,416963.6493
2008-11-07 09:50:00,5.96,5.97,5.93,5.94,410311.2378237111,2.2789,2.2828,2.2675,2.2713,410311.2378
2008-11-07 09:55:00,5.94,5.98,5.94,5.98,447849.8455690188,2.2713,2.2866,2.2713,2.2866,447849.8456
2008-11-07 10:00:00,5.98,5.99,5.96,5.99,728676.6452839155,2.2866,2.2904,2.2789,2.2904,728676.6453
2008-11-07 10:05:00,5.99,6.03,5.99,6.01,370871.941078641,2.2904,2.3057,2.2904,2.2981,370871.9411
2008-11-07 10:10:00,6.01,6.02,5.99,6.02,427655.0249465432,2.2981,2.3019,2.2904,2.3019,427655.0249
2008-11-07 10:15:00,6.02,6.05,6.01,6.05,489665.0035637919,2.3019,2.3133,2.2981,2.3133,489665.0036
2008-11-07 10:20:00,6.05,6.07,6.04,6.05,384176.7640769779,2.3133,2.321,2.3095,2.3133,384176.7641
2008-11-07 10:25:00,6.05,6.06,6.03,6.04,309574.72083630314,2.3133,2.3172,2.3057,2.3095,309574.7208
2008-11-07 10:30:00,6.04,6.07,6.04,6.06,362318.8405797101,2.3095,2.321,2.3095,2.3172,362318.8406
2008-11-07 10:35:00,6.06,6.1,6.05,6.09,477310.5250653362,2.3172,2.3325,2.3133,2.3286,477310.5251
2008-11-07 10:40:00,6.1,6.1,6.08,6.09,309574.72083630314,2.3325,2.3325,2.3248,2.3286,309574.7208
2008-11-07 10:45:00,6.1,6.11,6.05,6.05,523877.40555951535,2.3325,2.3363,2.3133,2.3133,523877.4056
2008-11-07 10:50:00,6.05,6.06,6.02,6.04,439296.7450700879,2.3133,2.3172,2.3019,2.3095,439296.7451
2008-11-07 10:55:00,6.04,6.04,6.02,6.04,193632.6918507959,2.3095,2.3095,2.3019,2.3095,193632.6919
2008-11-07 11:00:00,6.04,6.04,6.01,6.01,251128.53409360893,2.3095,2.3095,2.2981,2.2981,251128.5341
2008-11-07 11:05:00,6.01,6.02,5.96,5.96,253504.39534331195,2.2981,2.3019,2.2789,2.2789,253504.3953
2008-11-07 11:10:00,5.96,5.98,5.95,5.97,460917.0824423854,2.2789,2.2866,2.2751,2.2828,460917.0824
2008-11-07 11:15:00,5.97,5.99,5.93,5.96,290567.83083867904,2.2828,2.2904,2.2675,2.2789,290567.8308
2008-11-07 11:20:00,5.96,5.97,5.93,5.94,198622.00047517224,2.2789,2.2828,2.2675,2.2713,198622.0005
2008-11-07 11:25:00,5.94,5.95,5.9,5.91,211451.6512235685,2.2713,2.2751,2.256,2.2598,211451.6512
2008-11-07 11:30:00,5.91,5.92,5.9,5.92,255167.49821810407,2.2598,2.2636,2.256,2.2636,255167.4982
2008-11-07 11:35:00,5.92,5.95,5.91,5.94,339985.7448325018,2.2636,2.2751,2.2598,2.2713,339985.7448
2008-11-07 11:40:00,5.94,5.96,5.93,5.96,240199.57234497505,2.2713,2.2789,2.2675,2.2789,240199.5723
2008-11-07 11:45:00,5.95,5.96,5.93,5.93,354478.4984556902,2.2751,2.2789,2.2675,2.2675,354478.4985
2008-11-07 11:50:00,5.93,5.93,5.9,5.92,444048.467569494,2.2675,2.2675,2.256,2.2636,444048.4676
2008-11-07 11:55:00,5.92,5.95,5.91,5.95,276787.83559040155,2.2636,2.2751,2.2598,2.2751,276787.8356
2008-11-07 12:00:00,5.95,5.98,5.94,5.98,195533.3808505584,2.2751,2.2866,2.2713,2.2866,195533.3809
2008-11-07 12:05:00,5.98,5.99,5.95,5.95,265146.11546685675,2.2866,2.2904,2.2751,2.2751,265146.1155
2008-11-07 12:10:00,5.95,5.96,5.93,5.93,253266.8092183417,2.2751,2.2789,2.2675,2.2675,253266.8092
2008-11-07 12:15:00,5.93,5.94,5.92,5.93,204086.4813494892,2.2675,2.2713,2.2636,2.2675,204086.4813
2008-11-07 12:20:00,5.93,5.94,5.93,5.93,248752.67284390592,2.2675,2.2713,2.2675,2.2675,248752.6728
2008-11-07 12:25:00,5.93,5.96,5.93,5.96,419577.0966975529,2.2675,2.2789,2.2675,2.2789,419577.0967
2008-11-07 12:30:00,5.96,5.97,5.94,5.97,505345.6878118318,2.2789,2.2828,2.2713,2.2828,505345.6878
2008-11-07 12:35:00,5.96,5.97,5.96,5.96,266571.6322166785,2.2789,2.2828,2.2789,2.2789,266571.6322
2008-11-07 12:40:00,5.96,5.97,5.96,5.96,249227.84509384647,2.2789,2.2828,2.2789,2.2789,249227.8451
2008-11-07 12:45:00,5.96,5.96,5.96,5.96,166310.28747921123,2.2789,2.2789,2.2789,2.2789,166310.2875
2008-11-07 12:50:00,5.96,5.96,5.93,5.93,306961.27346162987,2.2789,2.2789,2.2675,2.2675,306961.2735
2008-11-07 12:55:00,5.94,5.98,5.94,5.96,225231.6464718461,2.2713,2.2866,2.2713,2.2789,225231.6465
2008-11-07 13:00:00,5.96,5.98,5.95,5.95,167023.04585412212,2.2789,2.2866,2.2751,2.2751,167023.0459
2008-11-07 13:05:00,5.95,5.96,5.94,5.95,210738.89284865765,2.2751,2.2789,2.2713,2.2751,210738.8928
2008-11-07 13:10:00,5.95,5.96,5.94,5.95,196483.72535043955,2.2751,2.2789,2.2713,2.2751,196483.7254
2008-11-07 13:15:00,5.96,5.97,5.96,5.96,269185.07959135185,2.2789,2.2828,2.2789,2.2789,269185.0796
2008-11-07 13:20:00,5.96,5.96,5.96,5.96,266571.6322166785,2.2789,2.2789,2.2789,2.2789,266571.6322
2008-11-07 13:25:00,5.96,5.99,5.96,5.99,210263.72059871705,2.2789,2.2904,2.2789,2.2904,210263.7206
2008-11-07 13:30:00,5.99,5.99,5.96,5.96,126395.81848420051,2.2904,2.2904,2.2789,2.2789,126395.8185
2008-11-07 13:35:00,5.96,5.97,5.94,5.95,166547.8736041815,2.2789,2.2828,2.2713,2.2751,166547.8736
2008-11-07 13:40:00,5.95,5.95,5.92,5.92,142076.50273224045,2.2751,2.2751,2.2636,2.2636,142076.5027
2008-11-07 13:45:00,5.93,5.95,5.93,5.95,89094.79686386316,2.2675,2.2751,2.2675,2.2751,89094.7969
2008-11-07 13:50:00,5.95,5.96,5.94,5.96,64861.01211689237,2.2751,2.2789,2.2713,2.2789,64861.0121
2008-11-07 13:55:00,5.96,5.97,5.96,5.97,160608.22047992397,2.2789,2.2828,2.2789,2.2828,160608.2205
2008-11-07 14:00:00,5.96,5.97,5.96,5.96,129009.26585887384,2.2789,2.2828,2.2789,2.2789,129009.2659
2008-11-07 14:05:00,5.96,5.97,5.96,5.96,99548.58636255642,2.2789,2.2828,2.2789,2.2789,99548.5864
2008-11-07 14:10:00,5.96,5.97,5.96,5.97,80304.11023996198,2.2789,2.2828,2.2789,2.2828,80304.1102
2008-11-07 14:15:00,5.97,5.97,5.96,5.96,56307.91161796152,2.2828,2.2828,2.2789,2.2789,56307.9116
2008-11-07 14:20:00,5.96,5.96,5.93,5.93,244713.7087194108,2.2789,2.2789,2.2675,2.2675,244713.7087
2008-11-07 14:25:00,5.93,5.94,5.93,5.94,154430.98123069614,2.2675,2.2713,2.2675,2.2713,154430.9812
2008-11-07 14:30:00,5.94,5.96,5.94,5.96,89807.55523877406,2.2713,2.2789,2.2713,2.2789,89807.5552
2008-11-07 14:35:00,5.96,5.98,5.96,5.98,127583.74910905203,2.2789,2.2866,2.2789,2.2866,127583.7491
2008-11-07 14:40:00,5.98,5.99,5.96,5.96,470420.5274411974,2.2866,2.2904,2.2789,2.2789,470420.5274
2008-11-07 14:45:00,5.96,5.99,5.96,5.97,269185.07959135185,2.2789,2.2904,2.2789,2.2828,269185.0796
2008-11-07 14:50:00,5.96,5.98,5.94,5.96,446899.5010691376,2.2789,2.2866,2.2713,2.2789,446899.5011
2008-11-07 14:55:00,5.95,5.95,5.89,5.89,455927.77381800907,2.2751,2.2751,2.2522,2.2522,455927.7738
2008-11-07 15:00:00,5.89,5.92,5.88,5.89,354953.6707056308,2.2522,2.2636,2.2483,2.2522,354953.6707
2008-11-07 15:05:00,5.88,5.92,5.86,5.91,429318.1278213352,2.2483,2.2636,2.2407,2.2598,429318.1278
2008-11-07 15:10:00,5.91,5.93,5.89,5.91,191969.5889760038,2.2598,2.2675,2.2522,2.2598,191969.589
2008-11-07 15:15:00,5.91,5.93,5.89,5.9,257780.9455927774,2.2598,2.2675,2.2522,2.256,257780.9456
2008-11-07 15:20:00,5.89,5.9,5.86,5.88,436683.29769541457,2.2522,2.256,2.2407,2.2483,436683.2977
2008-11-07 15:25:00,5.88,5.9,5.88,5.88,283202.6609645997,2.2483,2.256,2.2483,2.2483,283202.661
2008-11-07 15:30:00,5.88,5.92,5.87,5.91,253029.2230933713,2.2483,2.2636,2.2445,2.2598,253029.2231
2008-11-07 15:35:00,5.91,5.93,5.91,5.91,302922.3093371347,2.2598,2.2675,2.2598,2.2598,302922.3093
2008-11-07 15:40:00,5.92,5.94,5.92,5.94,551199.8099311,2.2636,2.2713,2.2636,2.2713,551199.8099
2008-11-07 15:45:00,5.94,5.96,5.93,5.93,544784.9845569019,2.2713,2.2789,2.2675,2.2675,544784.9846
2008-11-07 15:50:00,5.93,5.94,5.92,5.93,533143.264433357,2.2675,2.2713,2.2636,2.2675,533143.2644
2008-11-07 15:55:00,5.93,5.99,5.93,5.99,1379425.041577572,2.2675,2.2904,2.2675,2.2904,1379425.0416
2008-11-10 09:30:00,6.15,6.16,6.0,6.01,716322.1667854597,2.3516,2.3554,2.2942,2.2981,716322.1668
2008-11-10 09:35:00,6.0,6.06,5.99,6.02,438583.986695177,2.2942,2.3172,2.2904,2.3019,438583.9867
2008-11-10 09:40:00,6.01,6.01,5.98,6.0,443810.8814445236,2.2981,2.2981,2.2866,2.2942,443810.8814
2008-11-10 09:45:00,6.0,6.01,5.99,5.99,322404.3715846995,2.2942,2.2981,2.2904,2.2904,322404.3716
2008-11-10 09:50:00,5.99,6.0,5.98,6.0,305298.17058683775,2.2904,2.2942,2.2866,2.2942,305298.1706
2008-11-10 09:55:00,6.0,6.01,5.96,6.01,398194.3454502257,2.2942,2.2981,2.2789,2.2981,398194.3455
2008-11-10 10:00:00,6.01,6.01,5.98,5.99,274411.9743406985,2.2981,2.2981,2.2866,2.2904,274411.9743
2008-11-10 10:05:00,5.99,5.99,5.97,5.97,286053.6944642433,2.2904,2.2904,2.2828,2.2828,286053.6945
2008-11-10 10:10:00,5.97,5.99,5.96,5.98,359230.22095509624,2.2828,2.2904,2.2789,2.2866,359230.221
2008-11-10 10:15:00,5.98,6.0,5.96,5.96,171062.00997861725,2.2866,2.2942,2.2789,2.2789,171062.01
2008-11-10 10:20:00,5.96,5.97,5.94,5.97,132097.88548348777,2.2789,2.2828,2.2713,2.2828,132097.8855
2008-11-10 10:25:00,5.96,5.97,5.94,5.94,189356.14160133048,2.2789,2.2828,2.2713,2.2713,189356.1416
2008-11-10 10:30:00,5.95,5.98,5.95,5.98,252078.8785934901,2.2751,2.2866,2.2751,2.2866,252078.8786
2008-11-10 10:35:00,5.98,5.98,5.97,5.98,105013.06723687336,2.2866,2.2866,2.2828,2.2866,105013.0672
2008-11-10 10:40:00,5.98,6.0,5.97,6.0,308149.20408648136,2.2866,2.2942,2.2828,2.2942,308149.2041
2008-11-10 10:45:00,6.0,6.0,5.99,5.99,169636.49322879544,2.2942,2.2942,2.2904,2.2904,169636.4932
2008-11-10 10:50:00,5.99,5.99,5.98,5.99,186505.10810168687,2.2904,2.2904,2.2866,2.2904,186505.1081
2008-11-10 10:55:00,5.99,5.99,5.96,5.96,152055.11998099313,2.2904,2.2904,2.2789,2.2789,152055.12
2008-11-10 11:00:00,5.96,5.96,5.94,5.96,201235.4478498456,2.2789,2.2789,2.2713,2.2789,201235.4478
2008-11-10 11:05:00,5.96,5.96,5.93,5.96,226181.99097172727,2.2789,2.2789,2.2675,2.2789,226181.991
2008-11-10 11:10:00,5.96,5.97,5.96,5.96,131622.71323354717,2.2789,2.2828,2.2789,2.2789,131622.7132
2008-11-10 11:15:00,5.97,5.97,5.96,5.96,110239.96198622,2.2828,2.2828,2.2789,2.2789,110239.962
2008-11-10 11:20:00,5.96,5.97,5.96,5.97,133285.81610833926,2.2789,2.2828,2.2789,2.2828,133285.8161
2008-11-10 11:25:00,5.97,5.98,5.97,5.98,66761.70111665479,2.2828,2.2866,2.2828,2.2866,66761.7011
2008-11-10 11:30:00,5.98,5.99,5.97,5.98,120931.3376098836,2.2866,2.2904,2.2828,2.2866,120931.3376
2008-11-10 11:35:00,5.98,5.98,5.96,5.97,112378.23711095272,2.2866,2.2866,2.2789,2.2828,112378.2371
2008-11-10 11:40:00,5.97,5.97,5.96,5.96,118317.89023521026,2.2828,2.2828,2.2789,2.2789,118317.8902
2008-11-10 11:45:00,5.96,5.96,5.92,5.93,234259.9192207175,2.2789,2.2789,2.2636,2.2675,234259.9192
2008-11-10 11:50:00,5.93,5.93,5.87,5.87,1204799.2397244002,2.2675,2.2675,2.2445,2.2445,1204799.2397
2008-11-10 11:55:00,5.87,5.89,5.87,5.89,711332.8581610834,2.2445,2.2522,2.2445,2.2522,711332.8582
2008-11-10 12:00:00,5.89,5.89,5.88,5.89,183416.4884770729,2.2522,2.2522,2.2483,2.2522,183416.4885
2008-11-10 12:05:00,5.89,5.89,5.88,5.89,272986.4575908767,2.2522,2.2522,2.2483,2.2522,272986.4576
2008-11-10 12:10:00,5.89,5.89,5.88,5.89,767640.7697790449,2.2522,2.2522,2.2483,2.2522,767640.7698
2008-11-10 12:15:00,5.89,5.89,5.87,5.88,311712.9959610359,2.2522,2.2522,2.2445,2.2483,311712.996
2008-11-10 12:20:00,5.88,5.89,5.85,5.85,522451.8888096935,2.2483,2.2522,2.2369,2.2369,522451.8888
2008-11-10 12:25:00,5.85,5.85,5.8,5.8,886671.4183891661,2.2369,2.2369,2.2178,2.2178,886671.4184
2008-11-10 12:30:00,5.8,5.81,5.79,5.79,385602.28082679975,2.2178,2.2216,2.2139,2.2139,385602.2808
2008-11-10 12:35:00,5.79,5.8,5.77,5.77,339510.5725825612,2.2139,2.2178,2.2063,2.2063,339510.5726
2008-11-10 12:40:00,5.77,5.78,5.75,5.77,675457.3532905679,2.2063,2.2101,2.1986,2.2063,675457.3533
2008-11-10 12:45:00,5.77,5.77,5.72,5.72,504870.5155618912,2.2063,2.2063,2.1872,2.1872,504870.5156
2008-11-10 12:50:00,5.72,5.73,5.72,5.72,512473.2715609408,2.1872,2.191,2.1872,2.1872,512473.2716
2008-11-10 12:55:00,5.72,5.73,5.72,5.73,226419.57709669755,2.1872,2.191,2.1872,2.191,226419.5771
2008-11-10 13:00:00,5.72,5.73,5.71,5.71,144214.77785697317,2.1872,2.191,2.1833,2.1833,144214.7779
2008-11-10 13:05:00,5.71,5.74,5.71,5.74,181515.79947731053,2.1833,2.1948,2.1833,2.1948,181515.7995
2008-11-10 13:10:00,5.74,5.77,5.74,5.76,133760.9883582799,2.1948,2.2063,2.1948,2.2025,133760.9884
2008-11-10 13:15:00,5.77,5.77,5.76,5.77,118080.30411023996,2.2063,2.2063,2.2025,2.2063,118080.3041
2008-11-10 13:20:00,5.77,5.78,5.76,5.76,233071.988595866,2.2063,2.2101,2.2025,2.2025,233071.9886
2008-11-10 13:25:00,5.77,5.78,5.76,5.78,187693.0387265384,2.2063,2.2101,2.2025,2.2101,187693.0387
2008-11-10 13:30:00,5.77,5.79,5.77,5.77,118080.30411023996,2.2063,2.2139,2.2063,2.2063,118080.3041
2008-11-10 13:35:00,5.77,5.78,5.77,5.78,193395.1057258256,2.2063,2.2101,2.2063,2.2101,193395.1057
2008-11-10 13:40:00,5.78,5.78,5.77,5.77,168686.14872891424,2.2101,2.2101,2.2063,2.2063,168686.1487
2008-11-10 13:45:00,5.77,5.77,5.73,5.75,606794.9631741507,2.2063,2.2063,2.191,2.1986,606794.9632
2008-11-10 13:50:00,5.75,5.79,5.75,5.79,331670.23045854125,2.1986,2.2139,2.1986,2.2139,331670.2305
2008-11-10 13:55:00,5.79,5.81,5.78,5.8,483250.1781895937,2.2139,2.2216,2.2101,2.2178,483250.1782
2008-11-10 14:00:00,5.8,5.8,5.77,5.78,350201.9482062248,2.2178,2.2178,2.2063,2.2101,350201.9482
2008-11-10 14:05:00,5.78,5.79,5.77,5.78,203611.30909954853,2.2101,2.2139,2.2063,2.2101,203611.3091
2008-11-10 14:10:00,5.78,5.78,5.77,5.78,156569.25635542884,2.2101,2.2101,2.2063,2.2101,156569.2564
2008-11-10 14:15:00,5.77,5.78,5.75,5.75,319315.7519600856,2.2063,2.2101,2.1986,2.1986,319315.752
2008-11-10 14:20:00,5.75,5.75,5.73,5.75,178189.59372772631,2.1986,2.1986,2.191,2.1986,178189.5937
2008-11-10 14:25:00,5.75,5.75,5.71,5.72,426704.680446662,2.1986,2.1986,2.1833,2.1872,426704.6804
2008-11-10 14:30:00,5.71,5.72,5.69,5.69,435257.7809455928,2.1833,2.1872,2.1757,2.1757,435257.7809
2008-11-10 14:35:00,5.69,5.69,5.67,5.68,730102.1620337373,2.1757,2.1757,2.168,2.1719,730102.162
2008-11-10 14:40:00,5.68,5.69,5.68,5.68,526966.0251841292,2.1719,2.1757,2.1719,2.1719,526966.0252
2008-11-10 14:45:00,5.68,5.68,5.67,5.68,397956.7593252554,2.1719,2.1719,2.168,2.1719,397956.7593
2008-11-10 14:50:00,5.67,5.69,5.67,5.69,246614.3977191732,2.168,2.1757,2.168,2.1757,246614.3977
2008-11-10 14:55:00,5.69,5.7,5.68,5.68,439771.9173200285,2.1757,2.1795,2.1719,2.1719,439771.9173
2008-11-10 15:00:00,5.68,5.68,5.64,5.67,535043.9534331196,2.1719,2.1719,2.1566,2.168,535043.9534
2008-11-10 15:05:00,5.67,5.69,5.66,5.67,431456.402946068,2.168,2.1757,2.1642,2.168,431456.4029
2008-11-10 15:10:00,5.67,5.7,5.66,5.7,434545.0225706819,2.168,2.1795,2.1642,2.1795,434545.0226
2008-11-10 15:15:00,5.7,5.71,5.66,5.67,377286.7664528392,2.1795,2.1833,2.1642,2.168,377286.7665
2008-11-10 15:20:00,5.67,5.67,5.64,5.65,383701.5918270373,2.168,2.168,2.1566,2.1604,383701.5918
2008-11-10 15:25:00,5.66,5.66,5.65,5.65,327631.2663340461,2.1642,2.1642,2.1604,2.1604,327631.2663
2008-11-10 15:30:00,5.66,5.69,5.65,5.66,430030.8861962461,2.1642,2.1757,2.1604,2.1642,430030.8862
2008-11-10 15:35:00,5.66,5.67,5.64,5.64,637443.5732953196,2.1642,2.168,2.1566,2.1566,637443.5733
2008-11-10 15:40:00,5.64,5.71,5.63,5.69,533143.264433357,2.1566,2.1833,2.1528,2.1757,533143.2644
2008-11-10 15:45:00,5.69,5.7,5.66,5.69,951294.8443810882,2.1757,2.1795,2.1642,2.1757,951294.8444
2008-11-10 15:50:00,5.69,5.73,5.68,5.7,1168448.562603944,2.1757,2.191,2.1719,2.1795,1168448.5626
2008-11-10 15:55:00,5.7,5.81,5.69,5.77,3012829.6507483963,2.1795,2.2216,2.1757,2.2063,3012829.6507
2008-11-11 09:30:00,5.7,5.74,5.66,5.67,547160.845806605,2.1795,2.1948,2.1642,2.168,547160.8458
2008-11-11 09:35:00,5.67,5.71,5.65,5.71,373485.3884533143,2.168,2.1833,2.1604,2.1833,373485.3885
2008-11-11 09:40:00,5.71,5.71,5.64,5.66,464243.2881919696,2.1833,2.1833,2.1566,2.1642,464243.2882
2008-11-11 09:45:00,5.66,5.67,5.6,5.61,595628.4153005464,2.1642,2.168,2.1413,2.1451,595628.4153
2008-11-11 09:50:00,5.61,5.63,5.61,5.62,512235.68543597055,2.1451,2.1528,2.1451,2.1489,512235.6854
2008-11-11 09:55:00,5.62,5.62,5.6,5.62,566167.735804229,2.1489,2.1489,2.1413,2.1489,566167.7358
2008-11-11 10:00:00,5.62,5.64,5.6,5.61,541933.9510572583,2.1489,2.1566,2.1413,2.1451,541933.9511
2008-11-11 10:05:00,5.61,5.61,5.56,5.56,1518888.096935139,2.1451,2.1451,2.126,2.126,1518888.0969
2008-11-11 10:10:00,5.56,5.59,5.53,5.57,1343311.950582086,2.126,2.1375,2.1145,2.1298,1343311.9506
2008-11-11 10:15:00,5.56,5.58,5.53,5.58,595153.2430506059,2.126,2.1336,2.1145,2.1336,595153.2431
2008-11-11 10:20:00,5.58,5.59,5.57,5.57,325017.8189593728,2.1336,2.1375,2.1298,2.1298,325017.819
2008-11-11 10:25:00,5.58,5.59,5.56,5.56,476597.7666904253,2.1336,2.1375,2.126,2.126,476597.7667
2008-11-11 10:30:00,5.56,5.61,5.55,5.61,362318.8405797101,2.126,2.1451,2.1222,2.1451,362318.8406
2008-11-11 10:35:00,5.61,5.61,5.58,5.59,207887.85934901403,2.1451,2.1451,2.1336,2.1375,207887.8593
2008-11-11 10:40:00,5.58,5.61,5.58,5.61,291280.5892135899,2.1336,2.1451,2.1336,2.1451,291280.5892
2008-11-11 10:45:00,5.61,5.61,5.57,5.57,394155.3813257306,2.1451,2.1451,2.1298,2.1298,394155.3813
2008-11-11 10:50:00,5.57,5.6,5.56,5.6,346875.7424566405,2.1298,2.1413,2.126,2.1413,346875.7425
2008-11-11 10:55:00,5.59,5.6,5.56,5.56,152530.29223093373,2.1375,2.1413,2.126,2.126,152530.2922
2008-11-11 11:00:00,5.56,5.57,5.54,5.55,533143.264433357,2.126,2.1298,2.1183,2.1222,533143.2644
2008-11-11 11:05:00,5.55,5.56,5.54,5.55,177239.2492278451,2.1222,2.126,2.1183,2.1222,177239.2492
2008-11-11 11:10:00,5.56,5.56,5.55,5.56,192919.93347588505,2.126,2.126,2.1222,2.126,192919.9335
2008-11-11 11:15:00,5.56,5.58,5.56,5.56,321216.44095984794,2.126,2.1336,2.126,2.126,321216.441
2008-11-11 11:20:00,5.56,5.59,5.56,5.59,168923.73485388453,2.126,2.1375,2.126,2.1375,168923.7349
2008-11-11 11:25:00,5.59,5.59,5.56,5.56,157044.42860536944,2.1375,2.1375,2.126,2.126,157044.4286
2008-11-11 11:30:00,5.55,5.56,5.54,5.54,233309.5747208363,2.1222,2.126,2.1183,2.1183,233309.5747
2008-11-11 11:35:00,5.54,5.56,5.53,5.56,132573.05773342837,2.1183,2.126,2.1145,2.126,132573.0577
2008-11-11 11:40:00,5.56,5.59,5.55,5.58,173437.87122832026,2.126,2.1375,2.1222,2.1336,173437.8712
2008-11-11 11:45:00,5.58,5.6,5.58,5.59,172487.52672843906,2.1336,2.1413,2.1336,2.1375,172487.5267
2008-11-11 11:50:00,5.59,5.59,5.58,5.59,75552.38774055595,2.1375,2.1375,2.1336,2.1375,75552.3877
2008-11-11 11:55:00,5.59,5.59,5.58,5.59,129959.61035875505,2.1375,2.1375,2.1336,2.1375,129959.6104
2008-11-11 12:00:00,5.59,5.59,5.56,5.56,123544.7849845569,2.1375,2.1375,2.126,2.126,123544.785
2008-11-11 12:05:00,5.56,5.56,5.55,5.55,95509.6222380613,2.126,2.126,2.1222,2.1222,95509.6222
2008-11-11 12:10:00,5.55,5.55,5.55,5.55,41577.57186980281,2.1222,2.1222,2.1222,2.1222,41577.5719
2008-11-11 12:15:00,5.55,5.56,5.55,5.55,133048.22998336898,2.1222,2.126,2.1222,2.1222,133048.23
2008-11-11 12:20:00,5.56,5.57,5.55,5.55,171537.18222855785,2.126,2.1298,2.1222,2.1222,171537.1822
2008-11-11 12:25:00,5.55,5.55,5.54,5.55,179377.5243525778,2.1222,2.1222,2.1183,2.1222,179377.5244
2008-11-11 12:30:00,5.55,5.56,5.55,5.56,211214.06509859825,2.1222,2.126,2.1222,2.126,211214.0651
2008-11-11 12:35:00,5.56,5.57,5.56,5.56,169636.49322879544,2.126,2.1298,2.126,2.126,169636.4932
2008-11-11 12:40:00,5.56,5.58,5.56,5.56,110239.96198622,2.126,2.1336,2.126,2.126,110239.962
2008-11-11 12:45:00,5.56,5.57,5.56,5.56,157519.60085531004,2.126,2.1298,2.126,2.126,157519.6009
2008-11-11 12:50:00,5.56,5.58,5.56,5.58,167973.39035400332,2.126,2.1336,2.126,2.1336,167973.3904
2008-11-11 12:55:00,5.58,5.58,5.57,5.58,138275.1247327156,2.1336,2.1336,2.1298,2.1336,138275.1247
2008-11-11 13:00:00,5.59,5.59,5.56,5.57,658113.5661677358,2.1375,2.1375,2.126,2.1298,658113.5662
2008-11-11 13:05:00,5.57,5.58,5.56,5.58,163696.8401045379,2.1298,2.1336,2.126,2.1336,163696.8401
2008-11-11 13:10:00,5.58,5.58,5.56,5.57,272273.6992159658,2.1336,2.1336,2.126,2.1298,272273.6992
2008-11-11 13:15:00,5.57,5.58,5.56,5.57,535043.9534331196,2.1298,2.1336,2.126,2.1298,535043.9534
2008-11-11 13:20:00,5.57,5.57,5.55,5.56,281301.9719648373,2.1298,2.1298,2.1222,2.126,281301.972
2008-11-11 13:25:00,5.56,5.56,5.56,5.56,343549.53670705634,2.126,2.126,2.126,2.126,343549.5367
2008-11-11 13:30:00,5.56,5.56,5.53,5.54,552625.3266809218,2.126,2.126,2.1145,2.1183,552625.3267
2008-11-11 13:35:00,5.54,5.54,5.53,5.54,287004.0389641245,2.1183,2.1183,2.1145,2.1183,287004.039
2008-11-11 13:40:00,5.55,5.55,5.53,5.53,210501.30672368733,2.1222,2.1222,2.1145,2.1145,210501.3067
2008-11-11 13:45:00,5.53,5.56,5.53,5.55,463768.115942029,2.1145,2.126,2.1145,2.1222,463768.1159
2008-11-11 13:50:00,5.55,5.59,5.55,5.59,745307.6740318366,2.1222,2.1375,2.1222,2.1375,745307.674
2008-11-11 13:55:00,5.58,5.62,5.57,5.61,1092896.174863388,2.1336,2.1489,2.1298,2.1451,1092896.1749
2008-11-11 14:00:00,5.61,5.63,5.59,5.6,700403.8964124495,2.1451,2.1528,2.1375,2.1413,700403.8964
2008-11-11 14:05:00,5.59,5.62,5.59,5.61,683535.2815395581,2.1375,2.1489,2.1375,2.1451,683535.2815
2008-11-11 14:10:00,5.6,5.62,5.59,5.59,357091.9458303635,2.1413,2.1489,2.1375,2.1375,357091.9458
2008-11-11 14:15:00,5.59,5.63,5.58,5.62,991684.4856260394,2.1375,2.1528,2.1336,2.1489,991684.4856
2008-11-11 14:20:00,5.61,5.66,5.61,5.64,525065.3361843668,2.1451,2.1642,2.1451,2.1566,525065.3362
2008-11-11 14:25:00,5.64,5.67,5.63,5.67,1292230.933713471,2.1566,2.168,2.1528,2.168,1292230.9337
2008-11-11 14:30:00,5.67,5.67,5.63,5.65,1156094.0841054884,2.168,2.168,2.1528,2.1604,1156094.0841
2008-11-11 14:35:00,5.65,5.66,5.59,5.59,1368496.079828938,2.1604,2.1642,2.1375,2.1375,1368496.0798
2008-11-11 14:40:00,5.59,5.62,5.58,5.6,980517.9377524352,2.1375,2.1489,2.1336,2.1413,980517.9378
2008-11-11 14:45:00,5.6,5.61,5.58,5.59,623901.1641720124,2.1413,2.1451,2.1336,2.1375,623901.1642
2008-11-11 14:50:00,5.59,5.59,5.52,5.55,825136.612021858,2.1375,2.1375,2.1107,2.1222,825136.612
2008-11-11 14:55:00,5.55,5.56,5.53,5.53,487764.3145640295,2.1222,2.126,2.1145,2.1145,487764.3146
2008-11-11 15:00:00,5.52,5.53,5.51,5.51,849607.982893799,2.1107,2.1145,2.1069,2.1069,849607.9829
2008-11-11 15:05:00,5.51,5.55,5.51,5.52,796626.2770254217,2.1069,2.1222,2.1069,2.1107,796626.277
2008-11-11 15:10:00,5.52,5.53,5.51,5.53,751484.9132810644,2.1107,2.1145,2.1069,2.1145,751484.9133
2008-11-11 15:15:00,5.53,5.53,5.51,5.52,764789.7362794013,2.1145,2.1145,2.1069,2.1107,764789.7363
2008-11-11 15:20:00,5.52,5.55,5.52,5.52,752197.6716559753,2.1107,2.1222,2.1107,2.1107,752197.6717
2008-11-11 15:25:00,5.53,5.53,5.5,5.5,1247089.569969114,2.1145,2.1145,2.103,2.103,1247089.57
2008-11-11 15:30:00,5.5,5.5,5.43,5.43,1233784.746970777,2.103,2.103,2.0763,2.0763,1233784.747
2008-11-11 15:35:00,5.43,5.45,5.4,5.41,1295794.7255880258,2.0763,2.0839,2.0648,2.0686,1295794.7256
2008-11-11 15:40:00,5.41,5.49,5.4,5.46,1704680.446661915,2.0686,2.0992,2.0648,2.0877,1704680.4467
2008-11-11 15:45:00,5.46,5.49,5.44,5.47,1327393.6802090758,2.0877,2.0992,2.0801,2.0916,1327393.6802
2008-11-11 15:50:00,5.46,5.47,5.42,5.45,2257068.1872178665,2.0877,2.0916,2.0725,2.0839,2257068.1872
2008-11-11 15:55:00,5.45,5.49,5.43,5.49,3298645.759087669,2.0839,2.0992,2.0763,2.0992,3298645.7591
2008-11-12 09:30:00,5.43,5.46,5.38,5.41,610358.7550487051,2.0763,2.0877,2.0572,2.0686,610358.755
2008-11-12 09:35:00,5.41,5.47,5.41,5.45,537894.9869327631,2.0686,2.0916,2.0686,2.0839,537894.9869
2008-11-12 09:40:00,5.45,5.47,5.37,5.4,534568.7811831789,2.0839,2.0916,2.0533,2.0648,534568.7812
2008-11-12 09:45:00,5.4,5.47,5.39,5.46,526490.8529341887,2.0648,2.0916,2.061,2.0877,526490.8529
2008-11-12 09:50:00,5.46,5.49,5.46,5.48,567118.0803041103,2.0877,2.0992,2.0877,2.0954,567118.0803
2008-11-12 09:55:00,5.48,5.48,5.44,5.44,667854.5972915182,2.0954,2.0954,2.0801,2.0801,667854.5973
2008-11-12 10:00:00,5.43,5.45,5.42,5.45,470658.11356616777,2.0763,2.0839,2.0725,2.0839,470658.1136
2008-11-12 10:05:00,5.45,5.46,5.41,5.43,352815.3955808981,2.0839,2.0877,2.0686,2.0763,352815.3956
2008-11-12 10:10:00,5.43,5.47,5.43,5.45,448800.1900689,2.0763,2.0916,2.0763,2.0839,448800.1901
2008-11-12 10:15:00,5.45,5.46,5.4,5.41,308386.79021145165,2.0839,2.0877,2.0648,2.0686,308386.7902
2008-11-12 10:20:00,5.41,5.43,5.39,5.43,276787.83559040155,2.0686,2.0763,2.061,2.0763,276787.8356
2008-11-12 10:25:00,5.43,5.43,5.4,5.4,143026.84723212165,2.0763,2.0763,2.0648,2.0648,143026.8472
2008-11-12 10:30:00,5.41,5.42,5.37,5.37,520076.0275599905,2.0686,2.0725,2.0533,2.0533,520076.0276
2008-11-12 10:35:00,5.38,5.39,5.35,5.35,355191.2568306011,2.0572,2.061,2.0457,2.0457,355191.2568
2008-11-12 10:40:00,5.35,5.39,5.34,5.39,520551.1998099311,2.0457,2.061,2.0419,2.061,520551.1998
2008-11-12 10:45:00,5.39,5.4,5.35,5.36,278450.9384651936,2.061,2.0648,2.0457,2.0495,278450.9385
2008-11-12 10:50:00,5.36,5.39,5.36,5.37,275837.49109052034,2.0495,2.061,2.0495,2.0533,275837.4911
2008-11-12 10:55:00,5.37,5.4,5.37,5.39,244238.5364694702,2.0533,2.0648,2.0533,2.061,244238.5365
2008-11-12 11:00:00,5.39,5.4,5.35,5.35,264670.9432169161,2.061,2.0648,2.0457,2.0457,264670.9432
2008-11-12 11:05:00,5.35,5.37,5.35,5.37,182941.3162271324,2.0457,2.0533,2.0457,2.0533,182941.3162
2008-11-12 11:10:00,5.37,5.38,5.35,5.37,293418.86433832266,2.0533,2.0572,2.0457,2.0533,293418.8643
2008-11-12 11:15:00,5.36,5.39,5.35,5.37,386077.4530767403,2.0495,2.061,2.0457,2.0533,386077.4531
2008-11-12 11:20:00,5.37,5.38,5.35,5.37,208125.44547398432,2.0533,2.0572,2.0457,2.0533,208125.4455
2008-11-12 11:25:00,5.37,5.38,5.37,5.38,159895.46210501308,2.0533,2.0572,2.0533,2.0572,159895.4621
2008-11-12 11:30:00,5.38,5.4,5.35,5.35,274174.3882157282,2.0572,2.0648,2.0457,2.0457,274174.3882
2008-11-12 11:35:00,5.35,5.39,5.34,5.38,210738.89284865765,2.0457,2.061,2.0419,2.0572,210738.8928
2008-11-12 11:40:00,5.37,5.38,5.35,5.35,169874.07935376573,2.0533,2.0572,2.0457,2.0457,169874.0794
2008-11-12 11:45:00,5.35,5.36,5.35,5.35,218104.062722737,2.0457,2.0495,2.0457,2.0457,218104.0627
2008-11-12 11:50:00,5.34,5.35,5.34,5.34,133523.40223330958,2.0419,2.0457,2.0419,2.0419,133523.4022
2008-11-12 11:55:00,5.34,5.36,5.34,5.35,238061.2972202424,2.0419,2.0495,2.0419,2.0457,238061.2972
2008-11-12 12:00:00,5.35,5.36,5.35,5.35,162271.3233547161,2.0457,2.0495,2.0457,2.0457,162271.3234
2008-11-12 12:05:00,5.35,5.35,5.34,5.35,199097.17272511285,2.0457,2.0457,2.0419,2.0457,199097.1727
2008-11-12 12:10:00,5.35,5.36,5.34,5.35,315751.960085531,2.0457,2.0495,2.0419,2.0457,315751.9601
2008-11-12 12:15:00,5.35,5.37,5.35,5.35,159657.87598004277,2.0457,2.0533,2.0457,2.0457,159657.876
2008-11-12 12:20:00,5.35,5.36,5.32,5.35,627227.3699215966,2.0457,2.0495,2.0342,2.0457,627227.3699
2008-11-12 12:25:00,5.35,5.37,5.35,5.36,220717.5100974104,2.0457,2.0533,2.0457,2.0495,220717.5101
2008-11-12 12:30:00,5.37,5.37,5.36,5.36,249703.0173437872,2.0533,2.0533,2.0495,2.0495,249703.0173
2008-11-12 12:35:00,5.37,5.4,5.36,5.4,362318.8405797101,2.0533,2.0648,2.0495,2.0648,362318.8406
2008-11-12 12:40:00,5.4,5.4,5.39,5.39,301971.9648372535,2.0648,2.0648,2.061,2.061,301971.9648
2008-11-12 12:45:00,5.39,5.4,5.38,5.39,570444.2860536944,2.061,2.0648,2.0572,2.061,570444.2861
2008-11-12 12:50:00,5.38,5.39,5.38,5.38,661202.1857923497,2.0572,2.061,2.0572,2.0572,661202.1858
2008-11-12 12:55:00,5.39,5.41,5.38,5.41,342124.0199572345,2.061,2.0686,2.0572,2.0686,342124.02
2008-11-12 13:00:00,5.41,5.41,5.39,5.39,231408.8857210739,2.0686,2.0686,2.061,2.061,231408.8857
2008-11-12 13:05:00,5.39,5.4,5.39,5.4,239249.22784509385,2.061,2.0648,2.061,2.0648,239249.2278
2008-11-12 13:10:00,5.4,5.42,5.4,5.4,213589.9263483013,2.0648,2.0725,2.0648,2.0648,213589.9263
2008-11-12 13:15:00,5.4,5.4,5.38,5.39,464243.2881919696,2.0648,2.0648,2.0572,2.061,464243.2882
2008-11-12 13:20:00,5.39,5.4,5.39,5.4,111190.3064861012,2.061,2.0648,2.061,2.0648,111190.3065
2008-11-12 13:25:00,5.4,5.41,5.39,5.41,178664.76597766692,2.0648,2.0686,2.061,2.0686,178664.766
2008-11-12 13:30:00,5.4,5.41,5.38,5.38,299833.6897125208,2.0648,2.0686,2.0572,2.0572,299833.6897
2008-11-12 13:35:00,5.38,5.39,5.38,5.38,263958.18484200526,2.0572,2.061,2.0572,2.0572,263958.1848
2008-11-12 13:40:00,5.38,5.39,5.38,5.39,290330.2447137087,2.0572,2.061,2.0572,2.061,290330.2447
2008-11-12 13:45:00,5.38,5.39,5.38,5.38,197434.06985032075,2.0572,2.061,2.0572,2.0572,197434.0699
2008-11-12 13:50:00,5.39,5.39,5.34,5.34,397244.0009503445,2.061,2.061,2.0419,2.0419,397244.001
2008-11-12 13:55:00,5.34,5.35,5.33,5.34,358517.4625801853,2.0419,2.0457,2.038,2.0419,358517.4626
2008-11-12 14:00:00,5.35,5.35,5.33,5.35,306723.6873366595,2.0457,2.0457,2.038,2.0457,306723.6873
2008-11-12 14:05:00,5.35,5.35,5.29,5.3,531717.7476835353,2.0457,2.0457,2.0227,2.0266,531717.7477
2008-11-12 14:10:00,5.3,5.31,5.29,5.29,341173.6754573533,2.0266,2.0304,2.0227,2.0227,341173.6755
2008-11-12 14:15:00,5.29,5.3,5.29,5.3,582323.5923022096,2.0227,2.0266,2.0227,2.0266,582323.5923
2008-11-12 14:20:00,5.3,5.31,5.29,5.3,222855.78522214305,2.0266,2.0304,2.0227,2.0266,222855.7852
2008-11-12 14:25:00,5.3,5.32,5.29,5.3,344262.2950819672,2.0266,2.0342,2.0227,2.0266,344262.2951
2008-11-12 14:30:00,5.29,5.32,5.28,5.29,475647.4221905441,2.0227,2.0342,2.0189,2.0227,475647.4222
2008-11-12 14:35:00,5.29,5.3,5.27,5.27,184842.00522689475,2.0227,2.0266,2.0151,2.0151,184842.0052
2008-11-12 14:40:00,5.27,5.29,5.26,5.29,261819.90971727253,2.0151,2.0227,2.0113,2.0227,261819.9097
2008-11-12 14:45:00,5.29,5.31,5.27,5.27,295557.13946305536,2.0227,2.0304,2.0151,2.0151,295557.1395
2008-11-12 14:50:00,5.27,5.27,5.26,5.26,464956.0465668805,2.0151,2.0151,2.0113,2.0113,464956.0466
2008-11-12 14:55:00,5.27,5.27,5.25,5.25,339035.4003326206,2.0151,2.0151,2.0074,2.0074,339035.4003
2008-11-12 15:00:00,5.25,5.25,5.23,5.24,220004.7517224994,2.0074,2.0074,1.9998,2.0036,220004.7517
2008-11-12 15:05:00,5.24,5.24,5.23,5.24,225944.4048467569,2.0036,2.0036,1.9998,2.0036,225944.4048
2008-11-12 15:10:00,5.24,5.25,5.22,5.22,334996.43620812544,2.0036,2.0074,1.996,1.996,334996.4362
2008-11-12 15:15:00,5.23,5.24,5.22,5.24,363031.59895462106,1.9998,2.0036,1.996,2.0036,363031.599
2008-11-12 15:20:00,5.24,5.24,5.21,5.21,355428.8429555714,2.0036,2.0036,1.9922,1.9922,355428.843
2008-11-12 15:25:00,5.21,5.22,5.2,5.21,541221.1926823474,1.9922,1.996,1.9883,1.9922,541221.1927
2008-11-12 15:30:00,5.21,5.25,5.21,5.24,461392.254692326,1.9922,2.0074,1.9922,2.0036,461392.2547
2008-11-12 15:35:00,5.24,5.25,5.23,5.25,465431.2188168211,2.0036,2.0074,1.9998,2.0074,465431.2188
2008-11-12 15:40:00,5.24,5.27,5.21,5.27,694939.4155381325,2.0036,2.0151,1.9922,2.0151,694939.4155
2008-11-12 15:45:00,5.27,5.28,5.24,5.24,806129.7220242338,2.0151,2.0189,2.0036,2.0036,806129.722
2008-11-12 15:50:00,5.24,5.24,5.2,5.2,1449988.1206937516,2.0036,2.0036,1.9883,1.9883,1449988.1207
2008-11-12 15:55:00,5.21,5.21,5.17,5.18,2053219.291993348,1.9922,1.9922,1.9769,1.9807,2053219.292
2008-11-13 09:30:00,5.17,5.21,5.12,5.13,920883.8203848896,1.9769,1.9922,1.9577,1.9616,920883.8204
2008-11-13 09:35:00,5.13,5.15,5.1,5.14,532430.5060584462,1.9616,1.9692,1.9501,1.9654,532430.5061
2008-11-13 09:40:00,5.13,5.14,5.11,5.13,355191.2568306011,1.9616,1.9654,1.9539,1.9616,355191.2568
2008-11-13 09:45:00,5.13,5.13,5.06,5.07,568781.1831789024,1.9616,1.9616,1.9348,1.9386,568781.1832
2008-11-13 09:50:00,5.07,5.09,5.06,5.06,660014.2551674983,1.9386,1.9463,1.9348,1.9348,660014.2552
2008-11-13 09:55:00,5.06,5.07,5.01,5.02,747445.9491565693,1.9348,1.9386,1.9157,1.9195,747445.9492
2008-11-13 10:00:00,5.01,5.09,5.01,5.08,632216.6785459729,1.9157,1.9463,1.9157,1.9424,632216.6785
2008-11-13 10:05:00,5.09,5.11,5.09,5.09,601092.8961748634,1.9463,1.9539,1.9463,1.9463,601092.8962
2008-11-13 10:10:00,5.09,5.15,5.09,5.13,636493.2287954383,1.9463,1.9692,1.9463,1.9616,636493.2288
2008-11-13 10:15:00,5.13,5.2,5.12,5.19,673319.0781658351,1.9616,1.9883,1.9577,1.9845,673319.0782
2008-11-13 10:20:00,5.19,5.23,5.19,5.2,995961.0358755048,1.9845,1.9998,1.9845,1.9883,995961.0359
2008-11-13 10:25:00,5.19,5.2,5.16,5.17,626514.6115466857,1.9845,1.9883,1.973,1.9769,626514.6115
2008-11-13 10:30:00,5.17,5.18,5.13,5.13,614872.8914231409,1.9769,1.9807,1.9616,1.9616,614872.8914
2008-11-13 10:35:00,5.13,5.14,5.11,5.12,505108.1016868615,1.9616,1.9654,1.9539,1.9577,505108.1017
2008-11-13 10:40:00,5.13,5.13,5.09,5.1,478498.4556901877,1.9616,1.9616,1.9463,1.9501,478498.4557
2008-11-13 10:45:00,5.1,5.1,5.07,5.08,316464.7184604419,1.9501,1.9501,1.9386,1.9424,316464.7185
2008-11-13 10:50:00,5.08,5.11,5.08,5.11,167498.21810406272,1.9424,1.9539,1.9424,1.9539,167498.2181
2008-11-13 10:55:00,5.11,5.11,5.07,5.07,278450.9384651936,1.9539,1.9539,1.9386,1.9386,278450.9385
2008-11-13 11:00:00,5.07,5.07,5.04,5.07,648847.707293894,1.9386,1.9386,1.9272,1.9386,648847.7073
2008-11-13 11:05:00,5.07,5.07,5.02,5.03,427417.4388215728,1.9386,1.9386,1.9195,1.9233,427417.4388
2008-11-13 11:10:00,5.02,5.03,5.0,5.0,483487.76431456406,1.9195,1.9233,1.9119,1.9119,483487.7643
2008-11-13 11:15:00,5.0,5.0,4.98,5.0,314564.0294606795,1.9119,1.9119,1.9042,1.9119,314564.0295
2008-11-13 11:20:00,5.0,5.03,4.99,5.02,343549.53670705634,1.9119,1.9233,1.908,1.9195,343549.5367
2008-11-13 11:25:00,5.03,5.06,5.03,5.06,258256.117842718,1.9233,1.9348,1.9233,1.9348,258256.1178
2008-11-13 11:30:00,5.06,5.07,5.05,5.07,309574.72083630314,1.9348,1.9386,1.931,1.9386,309574.7208
2008-11-13 11:35:00,5.06,5.06,5.03,5.03,319078.16583511524,1.9348,1.9348,1.9233,1.9233,319078.1658
2008-11-13 11:40:00,5.03,5.06,5.03,5.05,259919.2207175101,1.9233,1.9348,1.9233,1.931,259919.2207
2008-11-13 11:45:00,5.05,5.09,5.05,5.06,313851.2710857686,1.931,1.9463,1.931,1.9348,313851.2711
2008-11-13 11:50:00,5.06,5.07,5.03,5.03,205274.4119743407,1.9348,1.9386,1.9233,1.9233,205274.412
2008-11-13 11:55:00,5.03,5.05,5.03,5.03,182703.73010216205,1.9233,1.931,1.9233,1.9233,182703.7301
2008-11-13 12:00:00,5.03,5.05,5.03,5.03,216916.13209788548,1.9233,1.931,1.9233,1.9233,216916.1321
2008-11-13 12:05:00,5.03,5.04,5.03,5.03,161558.56497980517,1.9233,1.9272,1.9233,1.9233,161558.565
2008-11-13 12:10:00,5.03,5.03,5.01,5.01,173200.28510334998,1.9233,1.9233,1.9157,1.9157,173200.2851
2008-11-13 12:15:00,5.0,5.01,4.99,4.99,209075.78997386555,1.9119,1.9157,1.908,1.908,209075.79
2008-11-13 12:20:00,4.99,4.99,4.98,4.98,414825.37419814686,1.908,1.908,1.9042,1.9042,414825.3742
2008-11-13 12:25:00,4.98,4.98,4.94,4.95,493703.967688287,1.9042,1.9042,1.8889,1.8927,493703.9677
2008-11-13 12:30:00,4.94,4.96,4.92,4.94,377049.1803278689,1.8889,1.8966,1.8813,1.8889,377049.1803
2008-11-13 12:35:00,4.94,4.94,4.92,4.93,449512.9484438109,1.8889,1.8889,1.8813,1.8851,449512.9484
2008-11-13 12:40:00,4.93,4.94,4.92,4.92,381325.7305773343,1.8851,1.8889,1.8813,1.8813,381325.7306
2008-11-13 12:45:00,4.92,4.93,4.91,4.91,478973.6279401283,1.8813,1.8851,1.8774,1.8774,478973.6279
2008-11-13 12:50:00,4.91,4.91,4.86,4.87,884533.1432644334,1.8774,1.8774,1.8583,1.8621,884533.1433
2008-11-13 12:55:00,4.87,4.89,4.8,4.8,634354.9536707057,1.8621,1.8698,1.8354,1.8354,634354.9537
2008-11-13 13:00:00,4.8,4.84,4.79,4.84,844381.0881444524,1.8354,1.8507,1.8316,1.8507,844381.0881
2008-11-13 13:05:00,4.84,4.88,4.83,4.87,705393.2050368258,1.8507,1.866,1.8469,1.8621,705393.205
2008-11-13 13:10:00,4.87,4.92,4.87,4.92,691613.2097885484,1.8621,1.8813,1.8621,1.8813,691613.2098
2008-11-13 13:15:00,4.92,5.05,4.92,5.01,2775243.525778095,1.8813,1.931,1.8813,1.9157,2775243.5258
2008-11-13 13:20:00,5.01,5.02,5.0,5.0,938227.6075077216,1.9157,1.9195,1.9119,1.9119,938227.6075
2008-11-13 13:25:00,5.0,5.05,5.0,5.05,873841.7676407698,1.9119,1.931,1.9119,1.931,873841.7676
2008-11-13 13:30:00,5.05,5.06,5.03,5.04,553813.2573057733,1.931,1.9348,1.9233,1.9272,553813.2573
2008-11-13 13:35:00,5.04,5.07,5.01,5.06,755286.2912805892,1.9272,1.9386,1.9157,1.9348,755286.2913
2008-11-13 13:40:00,5.06,5.1,5.04,5.09,474459.4915656926,1.9348,1.9501,1.9272,1.9463,474459.4916
2008-11-13 13:45:00,5.09,5.1,5.03,5.03,1065811.3566167736,1.9463,1.9501,1.9233,1.9233,1065811.3566
2008-11-13 13:50:00,5.03,5.11,5.02,5.1,926348.3012592064,1.9233,1.9539,1.9195,1.9501,926348.3013
2008-11-13 13:55:00,5.1,5.11,5.02,5.05,1035875.5048705155,1.9501,1.9539,1.9195,1.931,1035875.5049
2008-11-13 14:00:00,5.04,5.06,5.01,5.02,526490.8529341887,1.9272,1.9348,1.9157,1.9195,526490.8529
2008-11-13 14:05:00,5.02,5.07,5.01,5.05,686861.4872891423,1.9195,1.9386,1.9157,1.931,686861.4873
2008-11-13 14:10:00,5.05,5.09,5.05,5.08,794963.1741506297,1.931,1.9463,1.931,1.9424,794963.1742
2008-11-13 14:15:00,5.08,5.11,5.06,5.06,508909.4796863863,1.9424,1.9539,1.9348,1.9348,508909.4797
2008-11-13 14:20:00,5.06,5.18,5.06,5.17,740080.7792824899,1.9348,1.9807,1.9348,1.9769,740080.7793
2008-11-13 14:25:00,5.16,5.27,5.16,5.26,885958.6600142552,1.973,2.0151,1.973,2.0113,885958.66
2008-11-13 14:30:00,5.26,5.29,5.22,5.22,972915.1817533856,2.0113,2.0227,1.996,1.996,972915.1818
2008-11-13 14:35:00,5.21,5.37,5.21,5.37,1182466.1439771918,1.9922,2.0533,1.9922,2.0533,1182466.144
2008-11-13 14:40:00,5.37,5.37,5.32,5.33,1086956.5217391304,2.0533,2.0533,2.0342,2.038,1086956.5217
2008-11-13 14:45:00,5.34,5.43,5.33,5.39,834877.6431456403,2.0419,2.0763,2.038,2.061,834877.6431
2008-11-13 14:50:00,5.39,5.42,5.37,5.38,1168686.1487289143,2.061,2.0725,2.0533,2.0572,1168686.1487
2008-11-13 14:55:00,5.37,5.42,5.36,5.38,804466.6191494417,2.0533,2.0725,2.0495,2.0572,804466.6191
2008-11-13 15:00:00,5.38,5.41,5.36,5.37,1078878.5934901405,2.0572,2.0686,2.0495,2.0533,1078878.5935
2008-11-13 15:05:00,5.37,5.38,5.28,5.3,827750.0593965313,2.0533,2.0572,2.0189,2.0266,827750.0594
2008-11-13 15:10:00,5.3,5.4,5.3,5.37,1161083.3927298647,2.0266,2.0648,2.0266,2.0533,1161083.3927
2008-11-13 15:15:00,5.37,5.44,5.37,5.42,993822.7607507722,2.0533,2.0801,2.0533,2.0725,993822.7608
2008-11-13 15:20:00,5.42,5.46,5.4,5.46,1147303.397481587,2.0725,2.0877,2.0648,2.0877,1147303.3975
2008-11-13 15:25:00,5.46,5.54,5.46,5.54,1308624.376336422,2.0877,2.1183,2.0877,2.1183,1308624.3763
2008-11-13 15:30:00,5.54,5.66,5.52,5.64,1677595.6284153005,2.1183,2.1642,2.1107,2.1566,1677595.6284
2008-11-13 15:35:00,5.64,5.64,5.61,5.61,1747208.363031599,2.1566,2.1566,2.1451,2.1451,1747208.363
2008-11-13 15:40:00,5.62,5.69,5.62,5.67,1830838.6790211448,2.1489,2.1757,2.1489,2.168,1830838.679
2008-11-13 15:45:00,5.67,5.75,5.67,5.72,3861724.875267285,2.168,2.1986,2.168,2.1872,3861724.8753
2008-11-13 15:50:00,5.72,5.75,5.67,5.69,3908529.341886434,2.1872,2.1986,2.168,2.1757,3908529.3419
2008-11-13 15:55:00,5.69,5.8,5.69,5.8,4153718.2228557854,2.1757,2.2178,2.1757,2.2178,4153718.2229
2008-11-14 09:30:00,5.57,5.64,5.54,5.6,1008315.5143739606,2.1298,2.1566,2.1183,2.1413,1008315.5144
2008-11-14 09:35:00,5.6,5.65,5.59,5.62,618674.2694226657,2.1413,2.1604,2.1375,2.1489,618674.2694
2008-11-14 09:40:00,5.62,5.68,5.61,5.68,420765.0273224044,2.1489,2.1719,2.1451,2.1719,420765.0273
2008-11-14 09:45:00,5.68,5.72,5.64,5.64,702066.9992872416,2.1719,2.1872,2.1566,2.1566,702066.9993
2008-11-14 09:50:00,5.64,5.66,5.61,5.63,509859.8241862675,2.1566,2.1642,2.1451,2.1528,509859.8242
2008-11-14 09:55:00,5.63,5.65,5.61,5.62,657163.2216678546,2.1528,2.1604,2.1451,2.1489,657163.2217
2008-11-14 10:00:00,5.62,5.64,5.59,5.59,1023758.6124970302,2.1489,2.1566,2.1375,2.1375,1023758.6125
2008-11-14 10:05:00,5.59,5.59,5.51,5.51,1118317.8902352103,2.1375,2.1375,2.1069,2.1069,1118317.8902
2008-11-14 10:10:00,5.51,5.56,5.51,5.52,1025184.129246852,2.1069,2.126,2.1069,2.1107,1025184.1292
2008-11-14 10:15:00,5.51,5.53,5.5,5.5,681634.5925397957,2.1069,2.1145,2.103,2.103,681634.5925
2008-11-14 10:20:00,5.5,5.5,5.43,5.43,696364.9322879544,2.103,2.103,2.0763,2.0763,696364.9323
2008-11-14 10:25:00,5.43,5.46,5.43,5.45,629365.6450463294,2.0763,2.0877,2.0763,2.0839,629365.645
2008-11-14 10:30:00,5.45,5.45,5.43,5.45,869090.0451413637,2.0839,2.0839,2.0763,2.0839,869090.0451
2008-11-14 10:35:00,5.44,5.45,5.37,5.37,1313613.6849607984,2.0801,2.0839,2.0533,2.0533,1313613.685
2008-11-14 10:40:00,5.37,5.4,5.36,5.4,1028272.748871466,2.0533,2.0648,2.0495,2.0648,1028272.7489
2008-11-14 10:45:00,5.39,5.42,5.37,5.41,609645.9966737942,2.061,2.0725,2.0533,2.0686,609645.9967
2008-11-14 10:50:00,5.41,5.44,5.4,5.43,744357.3295319553,2.0686,2.0801,2.0648,2.0763,744357.3295
2008-11-14 10:55:00,5.43,5.45,5.43,5.43,655024.946543122,2.0763,2.0839,2.0763,2.0763,655024.9465
2008-11-14 11:00:00,5.43,5.43,5.37,5.38,468282.2523164647,2.0763,2.0763,2.0533,2.0572,468282.2523
2008-11-14 11:05:00,5.37,5.41,5.37,5.39,387740.5559515325,2.0533,2.0686,2.0533,2.061,387740.556
2008-11-14 11:10:00,5.39,5.39,5.37,5.39,304585.4122119268,2.061,2.061,2.0533,2.061,304585.4122
2008-11-14 11:15:00,5.39,5.42,5.39,5.42,408410.5488239487,2.061,2.0725,2.061,2.0725,408410.5488
2008-11-14 11:20:00,5.42,5.43,5.4,5.4,315514.3739605607,2.0725,2.0763,2.0648,2.0648,315514.374
2008-11-14 11:25:00,5.4,5.41,5.39,5.39,263720.5987170349,2.0648,2.0686,2.061,2.061,263720.5987
2008-11-14 11:30:00,5.39,5.39,5.37,5.37,385602.28082679975,2.061,2.061,2.0533,2.0533,385602.2808
2008-11-14 11:35:00,5.37,5.37,5.34,5.35,467331.9078165835,2.0533,2.0533,2.0419,2.0457,467331.9078
2008-11-14 11:40:00,5.35,5.36,5.33,5.36,674269.4226657164,2.0457,2.0495,2.038,2.0495,674269.4227
2008-11-14 11:45:00,5.36,5.39,5.35,5.39,444761.2259444048,2.0495,2.061,2.0457,2.061,444761.2259
2008-11-14 11:50:00,5.39,5.4,5.37,5.37,401520.55119980994,2.061,2.0648,2.0533,2.0533,401520.5512
2008-11-14 11:55:00,5.37,5.37,5.36,5.36,444286.05369446427,2.0533,2.0533,2.0495,2.0495,444286.0537
2008-11-14 12:00:00,5.36,5.37,5.32,5.32,927536.231884058,2.0495,2.0533,2.0342,2.0342,927536.2319
2008-11-14 12:05:00,5.32,5.37,5.32,5.36,710620.0997861725,2.0342,2.0533,2.0342,2.0495,710620.0998
2008-11-14 12:10:00,5.36,5.36,5.35,5.36,647897.3627940129,2.0495,2.0495,2.0457,2.0495,647897.3628
2008-11-14 12:15:00,5.36,5.36,5.31,5.31,402233.30957472086,2.0495,2.0495,2.0304,2.0304,402233.3096
2008-11-14 12:20:00,5.31,5.33,5.31,5.33,459491.56569256354,2.0304,2.038,2.0304,2.038,459491.5657
2008-11-14 12:25:00,5.33,5.38,5.33,5.38,437158.4699453552,2.038,2.0572,2.038,2.0572,437158.4699
2008-11-14 12:30:00,5.37,5.39,5.36,5.36,282489.9025896888,2.0533,2.061,2.0495,2.0495,282489.9026
2008-11-14 12:35:00,5.37,5.41,5.36,5.4,300784.034212402,2.0533,2.0686,2.0495,2.0648,300784.0342
2008-11-14 12:40:00,5.41,5.42,5.4,5.41,267997.1489665004,2.0686,2.0725,2.0648,2.0686,267997.149
2008-11-14 12:45:00,5.42,5.43,5.4,5.4,274411.9743406985,2.0725,2.0763,2.0648,2.0648,274411.9743
2008-11-14 12:50:00,5.4,5.41,5.39,5.39,326205.7495842243,2.0648,2.0686,2.061,2.061,326205.7496
2008-11-14 12:55:00,5.39,5.41,5.39,5.4,345450.22570681875,2.061,2.0686,2.061,2.0648,345450.2257
2008-11-14 13:00:00,5.4,5.41,5.38,5.38,315276.7878355904,2.0648,2.0686,2.0572,2.0572,315276.7878
2008-11-14 13:05:00,5.38,5.39,5.37,5.39,499406.0346875743,2.0572,2.061,2.0533,2.061,499406.0347
2008-11-14 13:10:00,5.39,5.39,5.38,5.39,535519.1256830601,2.061,2.061,2.0572,2.061,535519.1257
2008-11-14 13:15:00,5.39,5.4,5.39,5.4,257543.35946780708,2.061,2.0648,2.061,2.0648,257543.3595
2008-11-14 13:20:00,5.4,5.41,5.39,5.41,492278.4509384652,2.0648,2.0686,2.061,2.0686,492278.4509
2008-11-14 13:25:00,5.41,5.47,5.4,5.47,427655.0249465432,2.0686,2.0916,2.0648,2.0916,427655.0249
2008-11-14 13:30:00,5.46,5.49,5.45,5.45,442385.36469470186,2.0877,2.0992,2.0839,2.0839,442385.3647
2008-11-14 13:35:00,5.45,5.45,5.42,5.43,397006.4148253742,2.0839,2.0839,2.0725,2.0763,397006.4148
2008-11-14 13:40:00,5.43,5.44,5.43,5.43,238774.05559515324,2.0763,2.0801,2.0763,2.0763,238774.0556
2008-11-14 13:45:00,5.43,5.43,5.4,5.41,421715.3718222856,2.0763,2.0763,2.0648,2.0686,421715.3718
2008-11-14 13:50:00,5.41,5.46,5.41,5.45,669517.7001663103,2.0686,2.0877,2.0686,2.0839,669517.7002
2008-11-14 13:55:00,5.45,5.48,5.43,5.43,484438.10881444527,2.0839,2.0954,2.0763,2.0763,484438.1088
2008-11-14 14:00:00,5.43,5.45,5.43,5.45,291993.3475885008,2.0763,2.0839,2.0763,2.0839,291993.3476
2008-11-14 14:05:00,5.45,5.49,5.45,5.47,851746.2580185317,2.0839,2.0992,2.0839,2.0916,851746.258
2008-11-14 14:10:00,5.47,5.48,5.45,5.47,257543.35946780708,2.0916,2.0954,2.0839,2.0916,257543.3595
2008-11-14 14:15:00,5.46,5.54,5.46,5.54,339272.9864575909,2.0877,2.1183,2.0877,2.1183,339272.9865
2008-11-14 14:20:00,5.54,5.55,5.5,5.53,733665.9539082918,2.1183,2.1222,2.103,2.1145,733665.9539
2008-11-14 14:25:00,5.53,5.59,5.52,5.54,1020907.5789973866,2.1145,2.1375,2.1107,2.1183,1020907.579
2008-11-14 14:30:00,5.54,5.58,5.51,5.53,899976.241387503,2.1183,2.1336,2.1069,2.1145,899976.2414
2008-11-14 14:35:00,5.53,5.61,5.53,5.58,642908.0541696365,2.1145,2.1451,2.1145,2.1336,642908.0542
2008-11-14 14:40:00,5.58,5.67,5.58,5.65,911617.9615110478,2.1336,2.168,2.1336,2.1604,911617.9615
2008-11-14 14:45:00,5.64,5.67,5.61,5.63,702066.9992872416,2.1566,2.168,2.1451,2.1528,702066.9993
2008-11-14 14:50:00,5.62,5.67,5.61,5.65,514611.5466856736,2.1489,2.168,2.1451,2.1604,514611.5467
2008-11-14 14:55:00,5.65,5.71,5.64,5.69,654312.188168211,2.1604,2.1833,2.1566,2.1757,654312.1882
2008-11-14 15:00:00,5.7,5.72,5.64,5.64,798289.3799002138,2.1795,2.1872,2.1566,2.1566,798289.3799
2008-11-14 15:05:00,5.64,5.69,5.62,5.67,603706.3435495368,2.1566,2.1757,2.1489,2.168,603706.3435
2008-11-14 15:10:00,5.67,5.68,5.61,5.63,943216.916132098,2.168,2.1719,2.1451,2.1528,943216.9161
2008-11-14 15:15:00,5.64,5.65,5.54,5.54,996436.2081254456,2.1566,2.1604,2.1183,2.1183,996436.2081
2008-11-14 15:20:00,5.54,5.57,5.53,5.56,1599904.965550012,2.1183,2.1298,2.1145,2.126,1599904.9656
2008-11-14 15:25:00,5.56,5.56,5.48,5.52,1624613.9225469234,2.126,2.126,2.0954,2.1107,1624613.9225
2008-11-14 15:30:00,5.51,5.53,5.42,5.43,1230220.9550962225,2.1069,2.1145,2.0725,2.0763,1230220.9551
2008-11-14 15:35:00,5.43,5.46,5.41,5.43,1115942.028985507,2.0763,2.0877,2.0686,2.0763,1115942.029
2008-11-14 15:40:00,5.43,5.43,5.35,5.39,1397956.7593252554,2.0763,2.0763,2.0457,2.061,1397956.7593
2008-11-14 15:45:00,5.38,5.42,5.37,5.38,1419814.6828225232,2.0572,2.0725,2.0533,2.0572,1419814.6828
2008-11-14 15:50:00,5.38,5.38,5.32,5.32,2406034.687574245,2.0572,2.0572,2.0342,2.0342,2406034.6876
2008-11-14 15:55:00,5.32,5.32,5.2,5.2,4027084.818246615,2.0342,2.0342,1.9883,1.9883,4027084.8182
2008-11-17 09:30:00,5.19,5.24,5.1,5.16,1349726.7759562845,1.9845,2.0036,1.9501,1.973,1349726.776
2008-11-17 09:35:00,5.16,5.19,5.1,5.11,2139225.469232597,1.973,1.9845,1.9501,1.9539,2139225.4692
2008-11-17 09:40:00,5.11,5.13,5.02,5.02,1777381.8009028274,1.9539,1.9616,1.9195,1.9195,1777381.8009
2008-11-17 09:45:00,5.03,5.09,5.0,5.09,794725.5880256593,1.9233,1.9463,1.9119,1.9463,794725.588
2008-11-17 09:50:00,5.09,5.11,5.08,5.08,870753.1480161559,1.9463,1.9539,1.9424,1.9424,870753.148
2008-11-17 09:55:00,5.08,5.14,5.08,5.13,422665.7163221668,1.9424,1.9654,1.9424,1.9616,422665.7163
2008-11-17 10:00:00,5.13,5.13,5.11,5.11,650510.8101686862,1.9616,1.9616,1.9539,1.9539,650510.8102
2008-11-17 10:05:00,5.12,5.19,5.11,5.18,1506058.4461867427,1.9577,1.9845,1.9539,1.9807,1506058.4462
2008-11-17 10:10:00,5.18,5.19,5.16,5.18,692325.9681634592,1.9807,1.9845,1.973,1.9807,692325.9682
2008-11-17 10:15:00,5.18,5.19,5.16,5.16,527441.1974340698,1.9807,1.9845,1.973,1.973,527441.1974
2008-11-17 10:20:00,5.16,5.18,5.12,5.18,1616298.4081729627,1.973,1.9807,1.9577,1.9807,1616298.4082
2008-11-17 10:25:00,5.18,5.21,5.16,5.21,532192.9199334759,1.9807,1.9922,1.973,1.9922,532192.9199
2008-11-17 10:30:00,5.21,5.24,5.16,5.23,637443.5732953196,1.9922,2.0036,1.973,1.9998,637443.5733
2008-11-17 10:35:00,5.23,5.24,5.22,5.22,661677.3580422903,1.9998,2.0036,1.996,1.996,661677.358
2008-11-17 10:40:00,5.22,5.23,5.21,5.22,368258.4937039677,1.996,1.9998,1.9922,1.996,368258.4937
2008-11-17 10:45:00,5.23,5.26,5.22,5.26,646471.846044191,1.9998,2.0113,1.996,2.0113,646471.846
2008-11-17 10:50:00,5.26,5.27,5.24,5.24,610596.3411736755,2.0113,2.0151,2.0036,2.0036,610596.3412
2008-11-17 10:55:00,5.24,5.25,5.23,5.24,536469.4701829413,2.0036,2.0074,1.9998,2.0036,536469.4702
2008-11-17 11:00:00,5.24,5.27,5.24,5.24,402946.0679496318,2.0036,2.0151,2.0036,2.0036,402946.0679
2008-11-17 11:05:00,5.24,5.3,5.24,5.29,640294.6067949632,2.0036,2.0266,2.0036,2.0227,640294.6068
2008-11-17 11:10:00,5.29,5.31,5.29,5.3,622950.8196721312,2.0227,2.0304,2.0227,2.0266,622950.8197
2008-11-17 11:15:00,5.3,5.34,5.29,5.29,639819.4345450226,2.0266,2.0419,2.0227,2.0227,639819.4345
2008-11-17 11:20:00,5.29,5.29,5.24,5.24,373247.802328344,2.0227,2.0227,2.0036,2.0036,373247.8023
2008-11-17 11:25:00,5.24,5.25,5.24,5.25,417201.23544784985,2.0036,2.0074,2.0036,2.0074,417201.2354
2008-11-17 11:30:00,5.25,5.28,5.25,5.27,340936.089332383,2.0074,2.0189,2.0074,2.0151,340936.0893
2008-11-17 11:35:00,5.27,5.28,5.26,5.27,248039.914468995,2.0151,2.0189,2.0113,2.0151,248039.9145
2008-11-17 11:40:00,5.27,5.28,5.25,5.28,522927.0610596341,2.0151,2.0189,2.0074,2.0189,522927.0611
2008-11-17 11:45:00,5.27,5.3,5.26,5.3,337847.46970776905,2.0151,2.0266,2.0113,2.0266,337847.4697
2008-11-17 11:50:00,5.3,5.32,5.29,5.3,494179.1399382276,2.0266,2.0342,2.0227,2.0266,494179.1399
2008-11-17 11:55:00,5.31,5.31,5.28,5.3,413637.4435732953,2.0304,2.0304,2.0189,2.0266,413637.4436
2008-11-17 12:00:00,5.31,5.32,5.29,5.3,217866.47659776668,2.0304,2.0342,2.0227,2.0266,217866.4766
2008-11-17 12:05:00,5.3,5.33,5.3,5.33,349014.0175813733,2.0266,2.038,2.0266,2.038,349014.0176
2008-11-17 12:10:00,5.33,5.34,5.31,5.32,219054.4072226182,2.038,2.0419,2.0304,2.0342,219054.4072
2008-11-17 12:15:00,5.32,5.33,5.29,5.3,233547.16084580665,2.0342,2.038,2.0227,2.0266,233547.1608
2008-11-17 12:20:00,5.3,5.31,5.29,5.31,304347.82608695654,2.0266,2.0304,2.0227,2.0304,304347.8261
2008-11-17 12:25:00,5.31,5.31,5.29,5.3,182703.73010216205,2.0304,2.0304,2.0227,2.0266,182703.7301
2008-11-17 12:30:00,5.3,5.31,5.29,5.31,225231.6464718461,2.0266,2.0304,2.0227,2.0304,225231.6465
2008-11-17 12:35:00,5.3,5.3,5.26,5.27,318365.4074602043,2.0266,2.0266,2.0113,2.0151,318365.4075
2008-11-17 12:40:00,5.27,5.28,5.26,5.27,126870.99073414112,2.0151,2.0189,2.0113,2.0151,126870.9907
2008-11-17 12:45:00,5.28,5.33,5.27,5.33,328106.4385839867,2.0189,2.038,2.0151,2.038,328106.4386
2008-11-17 12:50:00,5.32,5.34,5.32,5.33,273699.2159657876,2.0342,2.0419,2.0342,2.038,273699.216
2008-11-17 12:55:00,5.33,5.34,5.32,5.32,289379.9002138275,2.038,2.0419,2.0342,2.0342,289379.9002
2008-11-17 13:00:00,5.32,5.33,5.28,5.28,451651.2235685436,2.0342,2.038,2.0189,2.0189,451651.2236
2008-11-17 13:05:00,5.28,5.29,5.27,5.28,206699.9287241625,2.0189,2.0227,2.0151,2.0189,206699.9287
2008-11-17 13:10:00,5.28,5.28,5.27,5.27,176526.4908529342,2.0189,2.0189,2.0151,2.0151,176526.4909
2008-11-17 13:15:00,5.27,5.27,5.26,5.26,320266.09645996673,2.0151,2.0151,2.0113,2.0113,320266.0965
2008-11-17 13:20:00,5.27,5.27,5.26,5.26,428605.3694464244,2.0151,2.0151,2.0113,2.0113,428605.3694
2008-11-17 13:25:00,5.26,5.28,5.26,5.28,318365.4074602043,2.0113,2.0189,2.0113,2.0189,318365.4075
2008-11-17 13:30:00,5.28,5.28,5.26,5.26,283915.4193395105,2.0189,2.0189,2.0113,2.0113,283915.4193
2008-11-17 13:35:00,5.26,5.27,5.22,5.22,341648.8477072939,2.0113,2.0151,1.996,1.996,341648.8477
2008-11-17 13:40:00,5.22,5.23,5.21,5.22,294844.38108814444,1.996,1.9998,1.9922,1.996,294844.3811
2008-11-17 13:45:00,5.22,5.23,5.21,5.21,234735.0914706581,1.996,1.9998,1.9922,1.9922,234735.0915
2008-11-17 13:50:00,5.21,5.24,5.21,5.24,426704.680446662,1.9922,2.0036,1.9922,2.0036,426704.6804
2008-11-17 13:55:00,5.24,5.25,5.23,5.23,282727.48871465906,2.0036,2.0074,1.9998,1.9998,282727.4887
2008-11-17 14:00:00,5.22,5.23,5.18,5.19,541933.9510572583,1.996,1.9998,1.9807,1.9845,541933.9511
2008-11-17 14:05:00,5.18,5.19,5.16,5.18,876217.6288904728,1.9807,1.9845,1.973,1.9807,876217.6289
2008-11-17 14:10:00,5.18,5.21,5.17,5.19,385364.6947018294,1.9807,1.9922,1.9769,1.9845,385364.6947
2008-11-17 14:15:00,5.2,5.21,5.2,5.2,215490.61534806367,1.9883,1.9922,1.9883,1.9883,215490.6153
2008-11-17 14:20:00,5.21,5.22,5.18,5.18,920883.8203848896,1.9922,1.996,1.9807,1.9807,920883.8204
2008-11-17 14:25:00,5.18,5.19,5.18,5.18,439771.9173200285,1.9807,1.9845,1.9807,1.9807,439771.9173
2008-11-17 14:30:00,5.18,5.2,5.17,5.19,506533.6184366833,1.9807,1.9883,1.9769,1.9845,506533.6184
2008-11-17 14:35:00,5.19,5.22,5.19,5.22,405559.515324305,1.9845,1.996,1.9845,1.996,405559.5153
2008-11-17 14:40:00,5.22,5.24,5.2,5.24,320978.85483487765,1.996,2.0036,1.9883,2.0036,320978.8548
2008-11-17 14:45:00,5.24,5.24,5.18,5.18,492516.03706343553,2.0036,2.0036,1.9807,1.9807,492516.0371
2008-11-17 14:50:00,5.19,5.2,5.17,5.18,387740.5559515325,1.9845,1.9883,1.9769,1.9807,387740.556
2008-11-17 14:55:00,5.19,5.21,5.18,5.2,413399.857448325,1.9845,1.9922,1.9807,1.9883,413399.8574
2008-11-17 15:00:00,5.2,5.22,5.19,5.22,549536.7070563079,1.9883,1.996,1.9845,1.996,549536.7071
2008-11-17 15:05:00,5.22,5.22,5.2,5.22,415300.5464480874,1.996,1.996,1.9883,1.996,415300.5464
2008-11-17 15:10:00,5.22,5.22,5.19,5.21,345687.81183178903,1.996,1.996,1.9845,1.9922,345687.8118
2008-11-17 15:15:00,5.21,5.24,5.21,5.24,426942.2665716322,1.9922,2.0036,1.9922,2.0036,426942.2666
2008-11-17 15:20:00,5.24,5.24,5.2,5.2,531242.5754335946,2.0036,2.0036,1.9883,1.9883,531242.5754
2008-11-17 15:25:00,5.2,5.22,5.19,5.21,629128.058921359,1.9883,1.996,1.9845,1.9922,629128.0589
2008-11-17 15:30:00,5.21,5.23,5.19,5.2,758374.9109052032,1.9922,1.9998,1.9845,1.9883,758374.9109
2008-11-17 15:35:00,5.2,5.2,5.15,5.15,755523.8774055595,1.9883,1.9883,1.9692,1.9692,755523.8774
2008-11-17 15:40:00,5.16,5.18,5.15,5.18,886909.0045141364,1.973,1.9807,1.9692,1.9807,886909.0045
2008-11-17 15:45:00,5.18,5.22,5.17,5.22,2484438.1088144453,1.9807,1.996,1.9769,1.996,2484438.1088
2008-11-17 15:50:00,5.22,5.22,5.17,5.17,2103112.378237111,1.996,1.996,1.9769,1.9769,2103112.3782
2008-11-17 15:55:00,5.17,5.18,5.13,5.13,2477072.938940366,1.9769,1.9807,1.9616,1.9616,2477072.9389
2008-11-18 09:30:00,5.29,5.31,5.19,5.19,1226181.9909717273,2.0227,2.0304,1.9845,1.9845,1226181.991
2008-11-18 09:35:00,5.19,5.29,5.19,5.23,517700.1663102875,1.9845,2.0227,1.9845,1.9998,517700.1663
2008-11-18 09:40:00,5.23,5.29,5.23,5.26,563316.7023045854,1.9998,2.0227,1.9998,2.0113,563316.7023
2008-11-18 09:45:00,5.27,5.31,5.26,5.31,691850.7959135186,2.0151,2.0304,2.0113,2.0304,691850.7959
2008-11-18 09:50:00,5.31,5.32,5.25,5.26,821810.4062722737,2.0304,2.0342,2.0074,2.0113,821810.4063
2008-11-18 09:55:00,5.26,5.27,5.22,5.24,656925.6355428844,2.0113,2.0151,1.996,2.0036,656925.6355
2008-11-18 10:00:00,5.24,5.24,5.16,5.16,577809.4559277738,2.0036,2.0036,1.973,1.973,577809.4559
2008-11-18 10:05:00,5.16,5.18,5.14,5.17,372297.4578284628,1.973,1.9807,1.9654,1.9769,372297.4578
2008-11-18 10:10:00,5.16,5.19,5.16,5.18,298883.3452126396,1.973,1.9845,1.973,1.9807,298883.3452
2008-11-18 10:15:00,5.18,5.24,5.18,5.22,273936.80209075793,1.9807,2.0036,1.9807,1.996,273936.8021
2008-11-18 10:20:00,5.23,5.25,5.22,5.24,549774.2931812783,1.9998,2.0074,1.996,2.0036,549774.2932
2008-11-18 10:25:00,5.24,5.31,5.23,5.3,1013304.8229983367,2.0036,2.0304,1.9998,2.0266,1013304.823
2008-11-18 10:30:00,5.3,5.31,5.28,5.3,668092.1834164885,2.0266,2.0304,2.0189,2.0266,668092.1834
2008-11-18 10:35:00,5.29,5.3,5.27,5.29,575671.1808030411,2.0227,2.0266,2.0151,2.0227,575671.1808
2008-11-18 10:40:00,5.28,5.29,5.25,5.26,225231.6464718461,2.0189,2.0227,2.0074,2.0113,225231.6465
2008-11-18 10:45:00,5.26,5.28,5.25,5.28,329294.3692088382,2.0113,2.0189,2.0074,2.0189,329294.3692
2008-11-18 10:50:00,5.28,5.28,5.25,5.28,368496.079828938,2.0189,2.0189,2.0074,2.0189,368496.0798
2008-11-18 10:55:00,5.28,5.29,5.26,5.27,363744.357329532,2.0189,2.0227,2.0113,2.0151,363744.3573
2008-11-18 11:00:00,5.27,5.27,5.21,5.21,410073.6516987408,2.0151,2.0151,1.9922,1.9922,410073.6517
2008-11-18 11:05:00,5.21,5.22,5.2,5.22,410786.4100736517,1.9922,1.996,1.9883,1.996,410786.4101
2008-11-18 11:10:00,5.22,5.22,5.17,5.18,579947.7310525066,1.996,1.996,1.9769,1.9807,579947.7311
2008-11-18 11:15:00,5.18,5.2,5.14,5.16,746495.604656688,1.9807,1.9883,1.9654,1.973,746495.6047
2008-11-18 11:20:00,5.16,5.16,5.15,5.16,442147.7785697315,1.973,1.973,1.9692,1.973,442147.7786
2008-11-18 11:25:00,5.16,5.17,5.16,5.17,340936.089332383,1.973,1.9769,1.973,1.9769,340936.0893
2008-11-18 11:30:00,5.16,5.19,5.16,5.17,281301.9719648373,1.973,1.9845,1.973,1.9769,281301.972
2008-11-18 11:35:00,5.18,5.21,5.17,5.19,698265.6212877168,1.9807,1.9922,1.9769,1.9845,698265.6213
2008-11-18 11:40:00,5.18,5.19,5.16,5.17,406985.0320741269,1.9807,1.9845,1.973,1.9769,406985.0321
2008-11-18 11:45:00,5.17,5.2,5.17,5.17,294844.38108814444,1.9769,1.9883,1.9769,1.9769,294844.3811
2008-11-18 11:50:00,5.18,5.22,5.17,5.21,540033.2620574959,1.9807,1.996,1.9769,1.9922,540033.2621
2008-11-18 11:55:00,5.2,5.22,5.18,5.2,477785.6973152768,1.9883,1.996,1.9807,1.9883,477785.6973
2008-11-18 12:00:00,5.2,5.2,5.16,5.16,221667.8545972916,1.9883,1.9883,1.973,1.973,221667.8546
2008-11-18 12:05:00,5.16,5.16,5.15,5.15,242100.26134473743,1.973,1.973,1.9692,1.9692,242100.2613
2008-11-18 12:10:00,5.16,5.16,5.14,5.14,279401.2829650748,1.973,1.973,1.9654,1.9654,279401.283
2008-11-18 12:15:00,5.15,5.15,5.13,5.13,250653.3618436684,1.9692,1.9692,1.9616,1.9616,250653.3618
2008-11-18 12:20:00,5.13,5.13,5.11,5.13,252316.46471846043,1.9616,1.9616,1.9539,1.9616,252316.4647
2008-11-18 12:25:00,5.13,5.13,5.11,5.12,242337.84746970772,1.9616,1.9616,1.9539,1.9577,242337.8475
2008-11-18 12:30:00,5.12,5.12,5.09,5.1,237823.71109527204,1.9577,1.9577,1.9463,1.9501,237823.7111
2008-11-18 12:35:00,5.1,5.11,5.09,5.11,266571.6322166785,1.9501,1.9539,1.9463,1.9539,266571.6322
2008-11-18 12:40:00,5.11,5.11,5.07,5.07,511760.51318603,1.9539,1.9539,1.9386,1.9386,511760.5132
2008-11-18 12:45:00,5.08,5.08,5.05,5.06,452126.3958184842,1.9424,1.9424,1.931,1.9348,452126.3958
2008-11-18 12:50:00,5.06,5.06,5.04,5.05,364457.1157044429,1.9348,1.9348,1.9272,1.931,364457.1157
2008-11-18 12:55:00,5.05,5.06,5.03,5.04,250178.18959372773,1.931,1.9348,1.9233,1.9272,250178.1896
2008-11-18 13:00:00,5.03,5.04,5.01,5.02,336421.9529579473,1.9233,1.9272,1.9157,1.9195,336421.953
2008-11-18 13:05:00,5.02,5.02,5.01,5.01,182703.73010216205,1.9195,1.9195,1.9157,1.9157,182703.7301
2008-11-18 13:10:00,5.01,5.01,4.97,4.99,289855.0724637681,1.9157,1.9157,1.9004,1.908,289855.0725
2008-11-18 13:15:00,4.99,5.0,4.97,4.98,273224.043715847,1.908,1.9119,1.9004,1.9042,273224.0437
2008-11-18 13:20:00,4.98,5.01,4.98,5.0,283915.4193395105,1.9042,1.9157,1.9042,1.9119,283915.4193
2008-11-18 13:25:00,5.0,5.02,4.99,5.0,372059.8717034925,1.9119,1.9195,1.908,1.9119,372059.8717
2008-11-18 13:30:00,5.01,5.02,4.98,5.01,533618.4366832977,1.9157,1.9195,1.9042,1.9157,533618.4367
2008-11-18 13:35:00,5.01,5.01,4.95,4.95,640769.7790449038,1.9157,1.9157,1.8927,1.8927,640769.779
2008-11-18 13:40:00,4.96,4.98,4.95,4.95,261107.1513423616,1.8966,1.9042,1.8927,1.8927,261107.1513
2008-11-18 13:45:00,4.96,4.96,4.94,4.94,722024.233784747,1.8966,1.8966,1.8889,1.8889,722024.2338
2008-11-18 13:50:00,4.94,4.96,4.94,4.96,344737.4673319078,1.8889,1.8966,1.8889,1.8966,344737.4673
2008-11-18 13:55:00,4.96,5.0,4.96,5.0,522927.0610596341,1.8966,1.9119,1.8966,1.9119,522927.0611
2008-11-18 14:00:00,5.0,5.05,4.99,5.02,1198859.5866001423,1.9119,1.931,1.908,1.9195,1198859.5866
2008-11-18 14:05:00,5.02,5.03,5.01,5.03,256830.6010928962,1.9195,1.9233,1.9157,1.9233,256830.6011
2008-11-18 14:10:00,5.02,5.06,5.01,5.06,380375.3860774531,1.9195,1.9348,1.9157,1.9348,380375.3861
2008-11-18 14:15:00,5.06,5.08,5.05,5.07,691613.2097885484,1.9348,1.9424,1.931,1.9386,691613.2098
2008-11-18 14:20:00,5.07,5.1,5.06,5.08,552150.1544309813,1.9386,1.9501,1.9348,1.9424,552150.1544
2008-11-18 14:25:00,5.08,5.12,5.08,5.12,669280.11404134,1.9424,1.9577,1.9424,1.9577,669280.114
2008-11-18 14:30:00,5.12,5.12,5.06,5.07,514136.37443573296,1.9577,1.9577,1.9348,1.9386,514136.3744
2008-11-18 14:35:00,5.08,5.1,5.06,5.1,484200.5226894749,1.9424,1.9501,1.9348,1.9501,484200.5227
2008-11-18 14:40:00,5.09,5.11,5.06,5.06,531717.7476835353,1.9463,1.9539,1.9348,1.9348,531717.7477
2008-11-18 14:45:00,5.07,5.07,4.99,5.02,451888.8096935139,1.9386,1.9386,1.908,1.9195,451888.8097
2008-11-18 14:50:00,5.01,5.05,5.0,5.04,557139.4630553576,1.9157,1.931,1.9119,1.9272,557139.4631
2008-11-18 14:55:00,5.04,5.07,5.03,5.04,601568.068424804,1.9272,1.9386,1.9233,1.9272,601568.0684
2008-11-18 15:00:00,5.04,5.06,5.03,5.04,276075.07721549063,1.9272,1.9348,1.9233,1.9272,276075.0772
2008-11-18 15:05:00,5.04,5.08,5.04,5.07,616535.9942979331,1.9272,1.9424,1.9272,1.9386,616535.9943
2008-11-18 15:10:00,5.07,5.11,5.06,5.06,747683.5352815395,1.9386,1.9539,1.9348,1.9348,747683.5353
2008-11-18 15:15:00,5.06,5.07,5.03,5.06,598717.0349251603,1.9348,1.9386,1.9233,1.9348,598717.0349
2008-11-18 15:20:00,5.06,5.13,5.04,5.08,778807.3176526491,1.9348,1.9616,1.9272,1.9424,778807.3177
2008-11-18 15:25:00,5.08,5.1,5.05,5.08,583986.6951770016,1.9424,1.9501,1.931,1.9424,583986.6952
2008-11-18 15:30:00,5.08,5.08,5.04,5.06,748871.465906391,1.9424,1.9424,1.9272,1.9348,748871.4659
2008-11-18 15:35:00,5.06,5.11,5.06,5.07,553813.2573057733,1.9348,1.9539,1.9348,1.9386,553813.2573
2008-11-18 15:40:00,5.07,5.15,5.07,5.08,881206.9375148491,1.9386,1.9692,1.9386,1.9424,881206.9375
2008-11-18 15:45:00,5.08,5.13,5.08,5.12,627464.956046567,1.9424,1.9616,1.9424,1.9577,627464.956
2008-11-18 15:50:00,5.12,5.15,5.12,5.13,1820622.4756474225,1.9577,1.9692,1.9577,1.9616,1820622.4756
2008-11-18 15:55:00,5.13,5.18,4.94,5.18,2804704.205274412,1.9616,1.9807,1.8889,1.9807,2804704.2053
2008-11-19 09:30:00,5.16,5.22,5.11,5.18,1188168.210976479,1.973,1.996,1.9539,1.9807,1188168.211
2008-11-19 09:35:00,5.18,5.22,5.17,5.21,756474.2219054408,1.9807,1.996,1.9769,1.9922,756474.2219
2008-11-19 09:40:00,5.21,5.24,5.17,5.21,918032.786885246,1.9922,2.0036,1.9769,1.9922,918032.7869
2008-11-19 09:45:00,5.21,5.28,5.21,5.28,1148728.9142314089,1.9922,2.0189,1.9922,2.0189,1148728.9142
2008-11-19 09:50:00,5.28,5.28,5.21,5.22,569493.9415538133,2.0189,2.0189,1.9922,1.996,569493.9416
2008-11-19 09:55:00,5.22,5.25,5.21,5.23,507246.37681159424,1.996,2.0074,1.9922,1.9998,507246.3768
2008-11-19 10:00:00,5.23,5.23,5.19,5.23,437158.4699453552,1.9998,1.9998,1.9845,1.9998,437158.4699
2008-11-19 10:05:00,5.23,5.25,5.2,5.24,611546.6856735566,1.9998,2.0074,1.9883,2.0036,611546.6857
2008-11-19 10:10:00,5.24,5.26,5.21,5.26,428842.95557139465,2.0036,2.0113,1.9922,2.0113,428842.9556
2008-11-19 10:15:00,5.26,5.28,5.24,5.26,1238061.2972202424,2.0113,2.0189,2.0036,2.0113,1238061.2972
2008-11-19 10:20:00,5.26,5.27,5.24,5.26,421952.9579472559,2.0113,2.0151,2.0036,2.0113,421952.9579
2008-11-19 10:25:00,5.27,5.28,5.26,5.28,748871.465906391,2.0151,2.0189,2.0113,2.0189,748871.4659
2008-11-19 10:30:00,5.28,5.3,5.26,5.3,556426.7046804467,2.0189,2.0266,2.0113,2.0266,556426.7047
2008-11-19 10:35:00,5.3,5.3,5.27,5.27,668329.7695414588,2.0266,2.0266,2.0151,2.0151,668329.7695
2008-11-19 10:40:00,5.27,5.27,5.21,5.22,498218.1040627228,2.0151,2.0151,1.9922,1.996,498218.1041
2008-11-19 10:45:00,5.22,5.22,5.16,5.17,309812.3069612735,1.996,1.996,1.973,1.9769,309812.307
2008-11-19 10:50:00,5.17,5.18,5.15,5.15,243288.19196958892,1.9769,1.9807,1.9692,1.9692,243288.192
2008-11-19 10:55:00,5.15,5.15,5.11,5.12,280351.6274649561,1.9692,1.9692,1.9539,1.9577,280351.6275
2008-11-19 11:00:00,5.11,5.13,5.11,5.13,275362.3188405797,1.9539,1.9616,1.9539,1.9616,275362.3188
2008-11-19 11:05:00,5.13,5.16,5.13,5.16,461154.66856735566,1.9616,1.973,1.9616,1.973,461154.6686
2008-11-19 11:10:00,5.16,5.16,5.13,5.14,328106.4385839867,1.973,1.973,1.9616,1.9654,328106.4386
2008-11-19 11:15:00,5.14,5.14,5.12,5.12,229033.02447137088,1.9654,1.9654,1.9577,1.9577,229033.0245
2008-11-19 11:20:00,5.12,5.12,5.11,5.11,203848.8952245189,1.9577,1.9577,1.9539,1.9539,203848.8952
2008-11-19 11:25:00,5.11,5.11,5.06,5.06,257305.7733428368,1.9539,1.9539,1.9348,1.9348,257305.7733
2008-11-19 11:30:00,5.06,5.07,5.05,5.05,1210263.720598717,1.9348,1.9386,1.931,1.931,1210263.7206
2008-11-19 11:35:00,5.06,5.06,5.0,5.02,1225706.8187217866,1.9348,1.9348,1.9119,1.9195,1225706.8187
2008-11-19 11:40:00,5.02,5.03,4.98,4.99,1355904.015205512,1.9195,1.9233,1.9042,1.908,1355904.0152
2008-11-19 11:45:00,4.99,5.0,4.98,5.0,667617.0111665479,1.908,1.9119,1.9042,1.9119,667617.0112
2008-11-19 11:50:00,5.0,5.03,4.99,4.99,606319.79092421,1.9119,1.9233,1.908,1.908,606319.7909
2008-11-19 11:55:00,5.0,5.01,4.99,4.99,307436.44571157044,1.9119,1.9157,1.908,1.908,307436.4457
2008-11-19 12:00:00,4.99,5.02,4.99,5.01,244476.1225944405,1.908,1.9195,1.908,1.9157,244476.1226
2008-11-19 12:05:00,5.01,5.03,5.0,5.03,329294.3692088382,1.9157,1.9233,1.9119,1.9233,329294.3692
2008-11-19 12:10:00,5.03,5.03,4.99,5.0,348776.43145640293,1.9233,1.9233,1.908,1.9119,348776.4315
2008-11-19 12:15:00,5.0,5.01,4.98,4.98,441435.0201948207,1.9119,1.9157,1.9042,1.9042,441435.0202
2008-11-19 12:20:00,4.98,5.0,4.98,5.0,280114.04133998574,1.9042,1.9119,1.9042,1.9119,280114.0413
2008-11-19 12:25:00,5.0,5.0,4.99,5.0,256117.84271798527,1.9119,1.9119,1.908,1.9119,256117.8427
2008-11-19 12:30:00,5.0,5.01,4.99,5.0,200047.51722499405,1.9119,1.9157,1.908,1.9119,200047.5172
2008-11-19 12:35:00,5.0,5.05,5.0,5.04,1055595.153243051,1.9119,1.931,1.9119,1.9272,1055595.1532
2008-11-19 12:40:00,5.05,5.05,5.03,5.04,351152.292706106,1.931,1.931,1.9233,1.9272,351152.2927
2008-11-19 12:45:00,5.03,5.05,5.03,5.04,266334.04609170824,1.9233,1.931,1.9233,1.9272,266334.0461
2008-11-19 12:50:00,5.04,5.05,5.0,5.01,229983.3689712521,1.9272,1.931,1.9119,1.9157,229983.369
2008-11-19 12:55:00,5.01,5.03,5.01,5.03,240199.57234497505,1.9157,1.9233,1.9157,1.9233,240199.5723
2008-11-19 13:00:00,5.03,5.06,5.02,5.05,323117.12995961035,1.9233,1.9348,1.9195,1.931,323117.13
2008-11-19 13:05:00,5.05,5.06,5.04,5.06,270135.42409123306,1.931,1.9348,1.9272,1.9348,270135.4241
2008-11-19 13:10:00,5.06,5.06,5.04,5.06,280351.6274649561,1.9348,1.9348,1.9272,1.9348,280351.6275
2008-11-19 13:15:00,5.05,5.05,5.01,5.03,673794.2504157757,1.931,1.931,1.9157,1.9233,673794.2504
2008-11-19 13:20:00,5.03,5.04,5.0,5.01,217391.30434782608,1.9233,1.9272,1.9119,1.9157,217391.3043
2008-11-19 13:25:00,5.01,5.01,4.99,4.99,190544.072226182,1.9157,1.9157,1.908,1.908,190544.0722
2008-11-19 13:30:00,4.99,5.0,4.99,4.99,314801.6155856498,1.908,1.9119,1.908,1.908,314801.6156
2008-11-19 13:35:00,4.99,4.99,4.98,4.99,484913.2810643858,1.908,1.908,1.9042,1.908,484913.2811
2008-11-19 13:40:00,4.99,5.0,4.98,4.99,246851.9838441435,1.908,1.9119,1.9042,1.908,246851.9838
2008-11-19 13:45:00,4.99,5.0,4.99,5.0,218816.82109764792,1.908,1.9119,1.908,1.9119,218816.8211
2008-11-19 13:50:00,5.0,5.01,4.99,5.01,166547.8736041815,1.9119,1.9157,1.908,1.9157,166547.8736
2008-11-19 13:55:00,5.01,5.04,5.0,5.01,321454.0270848182,1.9157,1.9272,1.9119,1.9157,321454.0271
2008-11-19 14:00:00,5.01,5.02,4.99,5.01,736992.159657876,1.9157,1.9195,1.908,1.9157,736992.1597
2008-11-19 14:05:00,5.0,5.03,4.99,5.01,419577.0966975529,1.9119,1.9233,1.908,1.9157,419577.0967
2008-11-19 14:10:00,5.01,5.02,5.0,5.0,289379.9002138275,1.9157,1.9195,1.9119,1.9119,289379.9002
2008-11-19 14:15:00,5.0,5.01,4.99,5.01,339985.7448325018,1.9119,1.9157,1.908,1.9157,339985.7448
2008-11-19 14:20:00,5.01,5.02,5.0,5.01,729864.575908767,1.9157,1.9195,1.9119,1.9157,729864.5759
2008-11-19 14:25:00,5.01,5.04,5.01,5.02,574008.077928249,1.9157,1.9272,1.9157,1.9195,574008.0779
2008-11-19 14:30:00,5.03,5.03,5.01,5.01,413399.857448325,1.9233,1.9233,1.9157,1.9157,413399.8574
2008-11-19 14:35:00,5.0,5.03,5.0,5.03,974578.2846281778,1.9119,1.9233,1.9119,1.9233,974578.2846
2008-11-19 14:40:00,5.03,5.06,5.01,5.06,433119.5058208601,1.9233,1.9348,1.9157,1.9348,433119.5058
2008-11-19 14:45:00,5.06,5.12,5.05,5.09,1291993.347588501,1.9348,1.9577,1.931,1.9463,1291993.3476
2008-11-19 14:50:00,5.09,5.14,5.09,5.1,1107626.5146115466,1.9463,1.9654,1.9463,1.9501,1107626.5146
2008-11-19 14:55:00,5.1,5.1,5.07,5.1,971489.665003564,1.9501,1.9501,1.9386,1.9501,971489.665
2008-11-19 15:00:00,5.1,5.11,5.06,5.07,440959.84794488,1.9501,1.9539,1.9348,1.9386,440959.8479
2008-11-19 15:05:00,5.07,5.09,5.05,5.09,609645.9966737942,1.9386,1.9463,1.931,1.9463,609645.9967
2008-11-19 15:10:00,5.08,5.12,5.07,5.1,798051.7937752436,1.9424,1.9577,1.9386,1.9501,798051.7938
2008-11-19 15:15:00,5.1,5.1,5.05,5.05,652886.6714183892,1.9501,1.9501,1.931,1.931,652886.6714
2008-11-19 15:20:00,5.05,5.06,5.04,5.06,894749.3466381563,1.931,1.9348,1.9272,1.9348,894749.3466
2008-11-19 15:25:00,5.06,5.08,5.05,5.06,958660.0142551676,1.9348,1.9424,1.931,1.9348,958660.0143
2008-11-19 15:30:00,5.06,5.08,5.05,5.07,745070.0879068662,1.9348,1.9424,1.931,1.9386,745070.0879
2008-11-19 15:35:00,5.07,5.07,5.05,5.05,839154.1933951058,1.9386,1.9386,1.931,1.931,839154.1934
2008-11-19 15:40:00,5.06,5.08,5.04,5.04,1290567.830838679,1.9348,1.9424,1.9272,1.9272,1290567.8308
2008-11-19 15:45:00,5.04,5.04,5.0,5.01,1352815.395580898,1.9272,1.9272,1.9119,1.9157,1352815.3956
2008-11-19 15:50:00,5.0,5.01,4.96,4.98,5390116.417201236,1.9119,1.9157,1.8966,1.9042,5390116.4172
2008-11-19 15:55:00,4.97,4.98,4.92,4.92,2469707.7690662867,1.9004,1.9042,1.8813,1.8813,2469707.7691
2008-11-20 09:30:00,4.91,4.95,4.87,4.94,1067236.8733665957,1.8774,1.8927,1.8621,1.8889,1067236.8734
2008-11-20 09:35:00,4.94,4.97,4.91,4.94,592302.2095509622,1.8889,1.9004,1.8774,1.8889,592302.2096
2008-11-20 09:40:00,4.94,4.96,4.92,4.94,801140.4133998575,1.8889,1.8966,1.8813,1.8889,801140.4134
2008-11-20 09:45:00,4.93,4.99,4.93,4.98,722024.233784747,1.8851,1.908,1.8851,1.9042,722024.2338
2008-11-20 09:50:00,4.98,5.03,4.98,5.0,584224.281301972,1.9042,1.9233,1.9042,1.9119,584224.2813
2008-11-20 09:55:00,5.0,5.02,4.97,5.0,897125.2078878593,1.9119,1.9195,1.9004,1.9119,897125.2079
2008-11-20 10:00:00,5.0,5.02,4.95,4.97,888096.935138988,1.9119,1.9195,1.8927,1.9004,888096.9351
2008-11-20 10:05:00,4.97,4.97,4.92,4.93,1581373.2478023283,1.9004,1.9004,1.8813,1.8851,1581373.2478
2008-11-20 10:10:00,4.93,4.96,4.93,4.95,1279638.869090045,1.8851,1.8966,1.8851,1.8927,1279638.8691
2008-11-20 10:15:00,4.95,4.95,4.93,4.95,754335.946780708,1.8927,1.8927,1.8851,1.8927,754335.9468
2008-11-20 10:20:00,4.94,5.02,4.94,4.98,1048942.7417438822,1.8889,1.9195,1.8889,1.9042,1048942.7417
2008-11-20 10:25:00,4.98,5.02,4.95,5.01,717510.0974103112,1.9042,1.9195,1.8927,1.9157,717510.0974
2008-11-20 10:30:00,5.02,5.04,4.98,4.98,658826.3245426468,1.9195,1.9272,1.9042,1.9042,658826.3245
2008-11-20 10:35:00,4.97,4.99,4.94,4.95,453314.3264433357,1.9004,1.908,1.8889,1.8927,453314.3264
2008-11-20 10:40:00,4.95,5.03,4.95,5.02,475647.4221905441,1.8927,1.9233,1.8927,1.9195,475647.4222
2008-11-20 10:45:00,5.02,5.05,5.0,5.03,1175338.5602280828,1.9195,1.931,1.9119,1.9233,1175338.5602
2008-11-20 10:50:00,5.02,5.05,5.01,5.05,1097885.4834877644,1.9195,1.931,1.9157,1.931,1097885.4835
2008-11-20 10:55:00,5.05,5.07,5.03,5.07,874079.3537657401,1.931,1.9386,1.9233,1.9386,874079.3538
2008-11-20 11:00:00,5.07,5.16,5.07,5.12,1167260.6319790925,1.9386,1.973,1.9386,1.9577,1167260.632
2008-11-20 11:05:00,5.12,5.16,5.09,5.09,1023758.6124970302,1.9577,1.973,1.9463,1.9463,1023758.6125
2008-11-20 11:10:00,5.09,5.14,5.06,5.11,957947.2558802566,1.9463,1.9654,1.9348,1.9539,957947.2559
2008-11-20 11:15:00,5.11,5.13,5.07,5.07,550249.4654312189,1.9539,1.9616,1.9386,1.9386,550249.4654
2008-11-20 11:20:00,5.07,5.08,5.05,5.06,1157044.4286053695,1.9386,1.9424,1.931,1.9348,1157044.4286
2008-11-20 11:25:00,5.06,5.09,5.05,5.08,1386077.4530767405,1.9348,1.9463,1.931,1.9424,1386077.4531
2008-11-20 11:30:00,5.08,5.08,5.05,5.07,362318.8405797101,1.9424,1.9424,1.931,1.9386,362318.8406
2008-11-20 11:35:00,5.06,5.09,5.05,5.08,413162.27132335474,1.9348,1.9463,1.931,1.9424,413162.2713
2008-11-20 11:40:00,5.08,5.09,5.06,5.08,204086.4813494892,1.9424,1.9463,1.9348,1.9424,204086.4813
2008-11-20 11:45:00,5.08,5.08,5.05,5.06,323354.7160845807,1.9424,1.9424,1.931,1.9348,323354.7161
2008-11-20 11:50:00,5.06,5.06,5.05,5.06,478973.6279401283,1.9348,1.9348,1.931,1.9348,478973.6279
2008-11-20 11:55:00,5.05,5.06,5.05,5.05,358042.2903302447,1.931,1.9348,1.931,1.931,358042.2903
2008-11-20 12:00:00,5.05,5.06,5.01,5.01,878831.0762651461,1.931,1.9348,1.9157,1.9157,878831.0763
2008-11-20 12:05:00,5.01,5.04,5.0,5.0,333570.91945830366,1.9157,1.9272,1.9119,1.9119,333570.9195
2008-11-20 12:10:00,5.0,5.03,5.0,5.02,306486.10121168924,1.9119,1.9233,1.9119,1.9195,306486.1012
2008-11-20 12:15:00,5.02,5.04,5.01,5.02,356141.6013304823,1.9195,1.9272,1.9157,1.9195,356141.6013
2008-11-20 12:20:00,5.02,5.08,5.02,5.07,530529.8170586838,1.9195,1.9424,1.9195,1.9386,530529.8171
2008-11-20 12:25:00,5.07,5.13,5.06,5.11,507483.9629365645,1.9386,1.9616,1.9348,1.9539,507483.9629
2008-11-20 12:30:00,5.11,5.16,5.11,5.12,332620.57495842245,1.9539,1.973,1.9539,1.9577,332620.575
2008-11-20 12:35:00,5.12,5.13,5.1,5.12,436920.8838203849,1.9577,1.9616,1.9501,1.9577,436920.8838
2008-11-20 12:40:00,5.12,5.14,5.11,5.13,372059.8717034925,1.9577,1.9654,1.9539,1.9616,372059.8717
2008-11-20 12:45:00,5.13,5.17,5.12,5.17,629128.058921359,1.9616,1.9769,1.9577,1.9769,629128.0589
2008-11-20 12:50:00,5.16,5.19,5.14,5.15,362318.8405797101,1.973,1.9845,1.9654,1.9692,362318.8406
2008-11-20 12:55:00,5.15,5.15,5.12,5.13,540508.4343074365,1.9692,1.9692,1.9577,1.9616,540508.4343
2008-11-20 13:00:00,5.13,5.13,5.09,5.11,644333.5709194583,1.9616,1.9616,1.9463,1.9539,644333.5709
2008-11-20 13:05:00,5.11,5.13,5.1,5.13,564979.8051793776,1.9539,1.9616,1.9501,1.9616,564979.8052
2008-11-20 13:10:00,5.13,5.14,5.09,5.11,441910.1924447612,1.9616,1.9654,1.9463,1.9539,441910.1924
2008-11-20 13:15:00,5.11,5.14,5.09,5.1,829888.334521264,1.9539,1.9654,1.9463,1.9501,829888.3345
2008-11-20 13:20:00,5.1,5.1,5.06,5.09,537894.9869327631,1.9501,1.9501,1.9348,1.9463,537894.9869
2008-11-20 13:25:00,5.09,5.11,5.08,5.08,420289.8550724638,1.9463,1.9539,1.9424,1.9424,420289.8551
2008-11-20 13:30:00,5.08,5.09,5.06,5.09,400570.20669992873,1.9424,1.9463,1.9348,1.9463,400570.2067
2008-11-20 13:35:00,5.09,5.09,5.04,5.05,832026.6096459967,1.9463,1.9463,1.9272,1.931,832026.6096
2008-11-20 13:40:00,5.05,5.08,5.05,5.08,317652.6490852934,1.931,1.9424,1.931,1.9424,317652.6491
2008-11-20 13:45:00,5.07,5.11,5.07,5.09,282014.73033974814,1.9386,1.9539,1.9386,1.9463,282014.7303
2008-11-20 13:50:00,5.09,5.12,5.08,5.11,223806.12972202423,1.9463,1.9577,1.9424,1.9539,223806.1297
2008-11-20 13:55:00,5.11,5.14,5.09,5.13,376098.8358279877,1.9539,1.9654,1.9463,1.9616,376098.8358
2008-11-20 14:00:00,5.13,5.15,5.08,5.08,608695.6521739131,1.9616,1.9692,1.9424,1.9424,608695.6522
2008-11-20 14:05:00,5.08,5.08,5.05,5.07,574483.2501781896,1.9424,1.9424,1.931,1.9386,574483.2502
2008-11-20 14:10:00,5.07,5.08,5.06,5.07,486813.97006414825,1.9386,1.9424,1.9348,1.9386,486813.9701
2008-11-20 14:15:00,5.06,5.07,5.02,5.03,361606.0822047992,1.9348,1.9386,1.9195,1.9233,361606.0822
2008-11-20 14:20:00,5.02,5.05,5.02,5.04,357804.7042052744,1.9195,1.931,1.9195,1.9272,357804.7042
2008-11-20 14:25:00,5.04,5.05,5.01,5.01,389166.0727013543,1.9272,1.931,1.9157,1.9157,389166.0727
2008-11-20 14:30:00,5.01,5.04,5.01,5.01,609645.9966737942,1.9157,1.9272,1.9157,1.9157,609645.9967
2008-11-20 14:35:00,5.01,5.02,4.99,5.0,839866.9517700167,1.9157,1.9195,1.908,1.9119,839866.9518
2008-11-20 14:40:00,5.0,5.01,4.98,4.99,446186.7426942267,1.9119,1.9157,1.9042,1.908,446186.7427
2008-11-20 14:45:00,4.99,4.99,4.94,4.95,534568.7811831789,1.908,1.908,1.8889,1.8927,534568.7812
2008-11-20 14:50:00,4.95,4.96,4.92,4.93,435020.1948206225,1.8927,1.8966,1.8813,1.8851,435020.1948
2008-11-20 14:55:00,4.93,4.93,4.9,4.92,594915.6569256355,1.8851,1.8851,1.8736,1.8813,594915.6569
2008-11-20 15:00:00,4.92,4.96,4.91,4.92,744357.3295319553,1.8813,1.8966,1.8774,1.8813,744357.3295
2008-11-20 15:05:00,4.91,4.94,4.9,4.94,701591.827037301,1.8774,1.8889,1.8736,1.8889,701591.827
2008-11-20 15:10:00,4.94,4.95,4.91,4.91,678783.5590401521,1.8889,1.8927,1.8774,1.8774,678783.559
2008-11-20 15:15:00,4.91,4.92,4.88,4.89,1255642.6704680447,1.8774,1.8813,1.866,1.8698,1255642.6705
2008-11-20 15:20:00,4.88,4.89,4.86,4.87,1100974.1031123782,1.866,1.8698,1.8583,1.8621,1100974.1031
2008-11-20 15:25:00,4.87,4.89,4.87,4.88,1011641.7201235448,1.8621,1.8698,1.8621,1.866,1011641.7201
2008-11-20 15:30:00,4.88,4.9,4.84,4.84,1178902.3521026373,1.866,1.8736,1.8507,1.8507,1178902.3521
2008-11-20 15:35:00,4.84,4.85,4.75,4.76,1491803.2786885246,1.8507,1.8545,1.8163,1.8201,1491803.2787
2008-11-20 15:40:00,4.76,4.79,4.74,4.76,1490615.3480636731,1.8201,1.8316,1.8124,1.8201,1490615.3481
2008-11-20 15:45:00,4.76,4.85,4.76,4.82,2334046.0917082443,1.8201,1.8545,1.8201,1.843,2334046.0917
2008-11-20 15:50:00,4.82,4.82,4.74,4.74,2427655.0249465434,1.843,1.843,1.8124,1.8124,2427655.0249
2008-11-20 15:55:00,4.74,4.76,4.69,4.71,4203848.895224519,1.8124,1.8201,1.7933,1.801,4203848.8952
2008-11-21 09:30:00,4.83,4.92,4.77,4.88,3157519.60085531,1.8469,1.8813,1.8239,1.866,3157519.6009
2008-11-21 09:35:00,4.89,4.9,4.86,4.89,820384.8895224519,1.8698,1.8736,1.8583,1.8698,820384.8895
2008-11-21 09:40:00,4.89,4.97,4.88,4.96,1121644.0959847944,1.8698,1.9004,1.866,1.8966,1121644.096
2008-11-21 09:45:00,4.95,4.97,4.92,4.92,789736.279401283,1.8927,1.9004,1.8813,1.8813,789736.2794
2008-11-21 09:50:00,4.92,4.94,4.88,4.88,938940.3658826324,1.8813,1.8889,1.866,1.866,938940.3659
2008-11-21 09:55:00,4.88,4.88,4.81,4.84,1244238.5364694702,1.866,1.866,1.8392,1.8507,1244238.5365
2008-11-21 10:00:00,4.84,4.88,4.82,4.85,1104300.3088619623,1.8507,1.866,1.843,1.8545,1104300.3089
2008-11-21 10:05:00,4.85,4.95,4.84,4.91,939415.5381325732,1.8545,1.8927,1.8507,1.8774,939415.5381
2008-11-21 10:10:00,4.91,4.91,4.83,4.86,488239.4868139701,1.8774,1.8774,1.8469,1.8583,488239.4868
2008-11-21 10:15:00,4.85,4.87,4.83,4.86,579947.7310525066,1.8545,1.8621,1.8469,1.8583,579947.7311
2008-11-21 10:20:00,4.86,4.88,4.85,4.88,524827.7500593965,1.8583,1.866,1.8545,1.866,524827.7501
2008-11-21 10:25:00,4.87,4.89,4.82,4.82,571869.8028035163,1.8621,1.8698,1.843,1.843,571869.8028
2008-11-21 10:30:00,4.82,4.83,4.78,4.79,652886.6714183892,1.843,1.8469,1.8277,1.8316,652886.6714
2008-11-21 10:35:00,4.78,4.81,4.78,4.8,930387.2653837017,1.8277,1.8392,1.8277,1.8354,930387.2654
2008-11-21 10:40:00,4.8,4.81,4.75,4.75,2040389.641244952,1.8354,1.8392,1.8163,1.8163,2040389.6412
2008-11-21 10:45:00,4.75,4.77,4.73,4.73,1245188.8809693514,1.8163,1.8239,1.8086,1.8086,1245188.881
2008-11-21 10:50:00,4.73,4.73,4.66,4.66,907103.825136612,1.8086,1.8086,1.7819,1.7819,907103.8251
2008-11-21 10:55:00,4.67,4.67,4.63,4.63,984794.4880019008,1.7857,1.7857,1.7704,1.7704,984794.488
2008-11-21 11:00:00,4.63,4.64,4.6,4.61,989783.796626277,1.7704,1.7742,1.7589,1.7627,989783.7966
2008-11-21 11:05:00,4.61,4.63,4.59,4.62,650035.6379187455,1.7627,1.7704,1.7551,1.7666,650035.6379
2008-11-21 11:10:00,4.62,4.68,4.62,4.68,604656.6880494179,1.7666,1.7895,1.7666,1.7895,604656.688
2008-11-21 11:15:00,4.68,4.69,4.66,4.69,426942.2665716322,1.7895,1.7933,1.7819,1.7933,426942.2666
2008-11-21 11:20:00,4.69,4.74,4.68,4.74,540746.0204324068,1.7933,1.8124,1.7895,1.8124,540746.0204
2008-11-21 11:25:00,4.74,4.76,4.72,4.76,543121.8816821098,1.8124,1.8201,1.8048,1.8201,543121.8817
2008-11-21 11:30:00,4.76,4.8,4.76,4.79,484675.6949394156,1.8201,1.8354,1.8201,1.8316,484675.6949
2008-11-21 11:35:00,4.79,4.8,4.74,4.74,640532.1929199335,1.8316,1.8354,1.8124,1.8124,640532.1929
2008-11-21 11:40:00,4.75,4.76,4.75,4.76,642195.2957947257,1.8163,1.8201,1.8163,1.8201,642195.2958
2008-11-21 11:45:00,4.76,4.76,4.73,4.73,539082.9175576146,1.8201,1.8201,1.8086,1.8086,539082.9176
2008-11-21 11:50:00,4.74,4.74,4.7,4.7,341173.6754573533,1.8124,1.8124,1.7971,1.7971,341173.6755
2008-11-21 11:55:00,4.71,4.72,4.68,4.71,477785.6973152768,1.801,1.8048,1.7895,1.801,477785.6973
2008-11-21 12:00:00,4.71,4.73,4.68,4.73,389166.0727013543,1.801,1.8086,1.7895,1.8086,389166.0727
2008-11-21 12:05:00,4.73,4.77,4.72,4.76,446661.9149441673,1.8086,1.8239,1.8048,1.8201,446661.9149
2008-11-21 12:10:00,4.76,4.78,4.74,4.75,541696.364932288,1.8201,1.8277,1.8124,1.8163,541696.3649
2008-11-21 12:15:00,4.75,4.79,4.74,4.75,277500.5939653124,1.8163,1.8316,1.8124,1.8163,277500.594
2008-11-21 12:20:00,4.74,4.77,4.74,4.76,192207.1751009741,1.8124,1.8239,1.8124,1.8201,192207.1751
2008-11-21 12:25:00,4.76,4.79,4.76,4.79,290092.6585887384,1.8201,1.8316,1.8201,1.8316,290092.6586
2008-11-21 12:30:00,4.79,4.82,4.78,4.82,450463.2929436921,1.8316,1.843,1.8277,1.843,450463.2929
2008-11-21 12:35:00,4.82,4.84,4.81,4.83,324780.2328344025,1.843,1.8507,1.8392,1.8469,324780.2328
2008-11-21 12:40:00,4.83,4.86,4.83,4.84,214540.27084818247,1.8469,1.8583,1.8469,1.8507,214540.2708
2008-11-21 12:45:00,4.83,4.84,4.79,4.79,247327.1560940841,1.8469,1.8507,1.8316,1.8316,247327.1561
2008-11-21 12:50:00,4.79,4.8,4.78,4.79,206937.51484913283,1.8316,1.8354,1.8277,1.8316,206937.5148
2008-11-21 12:55:00,4.79,4.79,4.77,4.77,280114.04133998574,1.8316,1.8316,1.8239,1.8239,280114.0413
2008-11-21 13:00:00,4.77,4.79,4.75,4.76,415300.5464480874,1.8239,1.8316,1.8163,1.8201,415300.5464
2008-11-21 13:05:00,4.77,4.82,4.76,4.81,638393.9177952008,1.8239,1.843,1.8201,1.8392,638393.9178
2008-11-21 13:10:00,4.81,4.82,4.8,4.82,541933.9510572583,1.8392,1.843,1.8354,1.843,541933.9511
2008-11-21 13:15:00,4.82,4.83,4.8,4.81,342124.0199572345,1.843,1.8469,1.8354,1.8392,342124.02
2008-11-21 13:20:00,4.81,4.81,4.79,4.79,487051.5561891186,1.8392,1.8392,1.8316,1.8316,487051.5562
2008-11-21 13:25:00,4.8,4.81,4.77,4.77,363981.9434545023,1.8354,1.8392,1.8239,1.8239,363981.9435
2008-11-21 13:30:00,4.78,4.79,4.76,4.76,298170.5868377287,1.8277,1.8316,1.8201,1.8201,298170.5868
2008-11-21 13:35:00,4.76,4.76,4.74,4.76,369446.4243288192,1.8201,1.8201,1.8124,1.8201,369446.4243
2008-11-21 13:40:00,4.76,4.79,4.75,4.77,345925.3979567593,1.8201,1.8316,1.8163,1.8239,345925.398
2008-11-21 13:45:00,4.77,4.78,4.76,4.76,289379.9002138275,1.8239,1.8277,1.8201,1.8201,289379.9002
2008-11-21 13:50:00,4.76,4.76,4.74,4.75,238774.05559515324,1.8201,1.8201,1.8124,1.8163,238774.0556
2008-11-21 13:55:00,4.75,4.75,4.69,4.69,617961.5110477548,1.8163,1.8163,1.7933,1.7933,617961.511
2008-11-21 14:00:00,4.69,4.77,4.69,4.76,350677.12045616534,1.7933,1.8239,1.7933,1.8201,350677.1205
2008-11-21 14:05:00,4.77,4.78,4.75,4.75,356141.6013304823,1.8239,1.8277,1.8163,1.8163,356141.6013
2008-11-21 14:10:00,4.75,4.77,4.74,4.74,324067.47445949155,1.8163,1.8239,1.8124,1.8124,324067.4745
2008-11-21 14:15:00,4.75,4.76,4.73,4.75,662152.530292231,1.8163,1.8201,1.8086,1.8163,662152.5303
2008-11-21 14:20:00,4.75,4.79,4.75,4.76,444286.05369446427,1.8163,1.8316,1.8163,1.8201,444286.0537
2008-11-21 14:25:00,4.76,4.79,4.75,4.77,469470.1829413162,1.8201,1.8316,1.8163,1.8239,469470.1829
2008-11-21 14:30:00,4.76,4.77,4.74,4.74,526253.2668092183,1.8201,1.8239,1.8124,1.8124,526253.2668
2008-11-21 14:35:00,4.74,4.75,4.71,4.73,580898.0755523877,1.8124,1.8163,1.801,1.8086,580898.0756
2008-11-21 14:40:00,4.73,4.74,4.66,4.71,680921.8341648848,1.8086,1.8124,1.7819,1.801,680921.8342
2008-11-21 14:45:00,4.71,4.77,4.71,4.75,394868.1397006415,1.801,1.8239,1.801,1.8163,394868.1397
2008-11-21 14:50:00,4.74,4.75,4.71,4.73,496555.0011879306,1.8124,1.8163,1.801,1.8086,496555.0012
2008-11-21 14:55:00,4.73,4.75,4.69,4.71,416250.89094796864,1.8086,1.8163,1.7933,1.801,416250.8909
2008-11-21 15:00:00,4.71,4.78,4.71,4.77,539795.6759325255,1.801,1.8277,1.801,1.8239,539795.6759
2008-11-21 15:05:00,4.77,4.84,4.76,4.79,656212.8771679734,1.8239,1.8507,1.8201,1.8316,656212.8772
2008-11-21 15:10:00,4.79,4.9,4.78,4.89,948681.3970064148,1.8316,1.8736,1.8277,1.8698,948681.397
2008-11-21 15:15:00,4.89,4.89,4.82,4.86,1156094.0841054884,1.8698,1.8698,1.843,1.8583,1156094.0841
2008-11-21 15:20:00,4.86,4.87,4.79,4.84,799952.482775006,1.8583,1.8621,1.8316,1.8507,799952.4828
2008-11-21 15:25:00,4.83,4.92,4.81,4.92,1973627.9401282968,1.8469,1.8813,1.8392,1.8813,1973627.9401
2008-11-21 15:30:00,4.92,4.98,4.88,4.94,2167973.390354004,1.8813,1.9042,1.866,1.8889,2167973.3904
2008-11-21 15:35:00,4.94,5.05,4.93,5.02,2200285.1033499646,1.8889,1.931,1.8851,1.9195,2200285.1033
2008-11-21 15:40:00,5.02,5.03,4.93,4.98,2914468.995010691,1.9195,1.9233,1.8851,1.9042,2914468.995
2008-11-21 15:45:00,4.98,5.0,4.88,4.96,2988358.279876455,1.9042,1.9119,1.866,1.8966,2988358.2799
2008-11-21 15:50:00,4.96,5.06,4.93,5.03,3598954.6210501306,1.8966,1.9348,1.8851,1.9233,3598954.6211
2008-11-21 15:55:00,5.03,5.06,4.99,5.06,3427655.0249465434,1.9233,1.9348,1.908,1.9348,3427655.0249
2008-11-24 09:30:00,5.13,5.18,5.11,5.17,896650.0356379187,1.9616,1.9807,1.9539,1.9769,896650.0356
2008-11-24 09:35:00,5.17,5.17,5.09,5.13,880969.3513898789,1.9769,1.9769,1.9463,1.9616,880969.3514
2008-11-24 09:40:00,5.13,5.13,5.06,5.06,845093.8465193633,1.9616,1.9616,1.9348,1.9348,845093.8465
2008-11-24 09:45:00,5.06,5.08,5.03,5.08,482062.2475647422,1.9348,1.9424,1.9233,1.9424,482062.2476
2008-11-24 09:50:00,5.08,5.12,5.07,5.09,779995.2482775006,1.9424,1.9577,1.9386,1.9463,779995.2483
2008-11-24 09:55:00,5.09,5.2,5.09,5.2,835827.9876455215,1.9463,1.9883,1.9463,1.9883,835827.9876
2008-11-24 10:00:00,5.2,5.28,5.2,5.23,866951.770016631,1.9883,2.0189,1.9883,1.9998,866951.77
2008-11-24 10:05:00,5.23,5.25,5.2,5.24,622000.47517225,1.9998,2.0074,1.9883,2.0036,622000.4752
2008-11-24 10:10:00,5.24,5.26,5.23,5.24,504395.3433119506,2.0036,2.0113,1.9998,2.0036,504395.3433
2008-11-24 10:15:00,5.24,5.25,5.21,5.22,434069.8503207413,2.0036,2.0074,1.9922,1.996,434069.8503
2008-11-24 10:20:00,5.22,5.27,5.2,5.27,451651.2235685436,1.996,2.0151,1.9883,2.0151,451651.2236
2008-11-24 10:25:00,5.27,5.31,5.26,5.3,681872.178664766,2.0151,2.0304,2.0113,2.0266,681872.1787
2008-11-24 10:30:00,5.3,5.35,5.28,5.29,739130.4347826088,2.0266,2.0457,2.0189,2.0227,739130.4348
2008-11-24 10:35:00,5.29,5.31,5.27,5.3,719885.9586600143,2.0227,2.0304,2.0151,2.0266,719885.9587
2008-11-24 10:40:00,5.3,5.36,5.29,5.35,703730.1021620338,2.0266,2.0495,2.0227,2.0457,703730.1022
2008-11-24 10:45:00,5.35,5.36,5.25,5.27,632929.4369208838,2.0457,2.0495,2.0074,2.0151,632929.4369
2008-11-24 10:50:00,5.27,5.27,5.24,5.27,462105.01306723687,2.0151,2.0151,2.0036,2.0151,462105.0131
2008-11-24 10:55:00,5.27,5.33,5.26,5.33,897362.7940128297,2.0151,2.038,2.0113,2.038,897362.794
2008-11-24 11:00:00,5.33,5.34,5.28,5.28,788785.9349014017,2.038,2.0419,2.0189,2.0189,788785.9349
2008-11-24 11:05:00,5.28,5.3,5.27,5.29,487051.5561891186,2.0189,2.0266,2.0151,2.0227,487051.5562
2008-11-24 11:10:00,5.29,5.32,5.27,5.31,538132.5730577335,2.0227,2.0342,2.0151,2.0304,538132.5731
2008-11-24 11:15:00,5.31,5.35,5.31,5.33,608695.6521739131,2.0304,2.0457,2.0304,2.038,608695.6522
2008-11-24 11:20:00,5.33,5.34,5.31,5.34,403896.412449513,2.038,2.0419,2.0304,2.0419,403896.4124
2008-11-24 11:25:00,5.34,5.35,5.32,5.34,253029.2230933713,2.0419,2.0457,2.0342,2.0419,253029.2231
2008-11-24 11:30:00,5.34,5.36,5.33,5.35,624138.7502969827,2.0419,2.0495,2.038,2.0457,624138.7503
2008-11-24 11:35:00,5.35,5.37,5.34,5.35,422428.1301971965,2.0457,2.0533,2.0419,2.0457,422428.1302
2008-11-24 11:40:00,5.36,5.37,5.34,5.37,255642.67046804467,2.0495,2.0533,2.0419,2.0533,255642.6705
2008-11-24 11:45:00,5.36,5.42,5.36,5.41,728201.4730339749,2.0495,2.0725,2.0495,2.0686,728201.473
2008-11-24 11:50:00,5.41,5.45,5.4,5.42,710382.5136612022,2.0686,2.0839,2.0648,2.0725,710382.5137
2008-11-24 11:55:00,5.43,5.43,5.42,5.42,235210.2637205987,2.0763,2.0763,2.0725,2.0725,235210.2637
2008-11-24 12:00:00,5.42,5.42,5.39,5.4,207650.2732240437,2.0725,2.0725,2.061,2.0648,207650.2732
2008-11-24 12:05:00,5.4,5.41,5.39,5.4,285103.3499643621,2.0648,2.0686,2.061,2.0648,285103.35
2008-11-24 12:10:00,5.4,5.4,5.37,5.37,436208.125445474,2.0648,2.0648,2.0533,2.0533,436208.1254
2008-11-24 12:15:00,5.37,5.37,5.33,5.34,496317.4150629604,2.0533,2.0533,2.038,2.0419,496317.4151
2008-11-24 12:20:00,5.33,5.34,5.27,5.28,272986.4575908767,2.038,2.0419,2.0151,2.0189,272986.4576
2008-11-24 12:25:00,5.28,5.31,5.26,5.27,540746.0204324068,2.0189,2.0304,2.0113,2.0151,540746.0204
2008-11-24 12:30:00,5.27,5.29,5.26,5.28,423140.8885721074,2.0151,2.0227,2.0113,2.0189,423140.8886
2008-11-24 12:35:00,5.28,5.28,5.23,5.23,465431.2188168211,2.0189,2.0189,1.9998,1.9998,465431.2188
2008-11-24 12:40:00,5.24,5.24,5.22,5.23,423616.060822048,2.0036,2.0036,1.996,1.9998,423616.0608
2008-11-24 12:45:00,5.23,5.23,5.21,5.21,362556.4267046804,1.9998,1.9998,1.9922,1.9922,362556.4267
2008-11-24 12:50:00,5.21,5.25,5.21,5.25,372535.0439534331,1.9922,2.0074,1.9922,2.0074,372535.044
2008-11-24 12:55:00,5.25,5.25,5.22,5.22,387740.5559515325,2.0074,2.0074,1.996,1.996,387740.556
2008-11-24 13:00:00,5.22,5.24,5.22,5.23,399144.6899501069,1.996,2.0036,1.996,1.9998,399144.69
2008-11-24 13:05:00,5.23,5.23,5.2,5.2,598717.0349251603,1.9998,1.9998,1.9883,1.9883,598717.0349
2008-11-24 13:10:00,5.2,5.21,5.17,5.17,383464.005702067,1.9883,1.9922,1.9769,1.9769,383464.0057
2008-11-24 13:15:00,5.17,5.18,5.16,5.17,397481.5870753148,1.9769,1.9807,1.973,1.9769,397481.5871
2008-11-24 13:20:00,5.17,5.19,5.17,5.18,290805.41696364933,1.9769,1.9845,1.9769,1.9807,290805.417
2008-11-24 13:25:00,5.18,5.19,5.16,5.19,530529.8170586838,1.9807,1.9845,1.973,1.9845,530529.8171
2008-11-24 13:30:00,5.19,5.2,5.17,5.19,388453.31432644336,1.9845,1.9883,1.9769,1.9845,388453.3143
2008-11-24 13:35:00,5.19,5.19,5.17,5.17,392729.8645759088,1.9845,1.9845,1.9769,1.9769,392729.8646
2008-11-24 13:40:00,5.17,5.18,5.16,5.16,325968.163459254,1.9769,1.9807,1.973,1.973,325968.1635
2008-11-24 13:45:00,5.16,5.16,5.14,5.15,378712.28320266097,1.973,1.973,1.9654,1.9692,378712.2832
2008-11-24 13:50:00,5.15,5.15,5.14,5.15,367545.7353290568,1.9692,1.9692,1.9654,1.9692,367545.7353
2008-11-24 13:55:00,5.15,5.19,5.14,5.19,585649.7980517938,1.9692,1.9845,1.9654,1.9845,585649.7981
2008-11-24 14:00:00,5.19,5.19,5.14,5.14,547873.6041815159,1.9845,1.9845,1.9654,1.9654,547873.6042
2008-11-24 14:05:00,5.14,5.15,5.13,5.15,782608.695652174,1.9654,1.9692,1.9616,1.9692,782608.6957
2008-11-24 14:10:00,5.15,5.16,5.13,5.14,567118.0803041103,1.9692,1.973,1.9616,1.9654,567118.0803
2008-11-24 14:15:00,5.14,5.14,5.12,5.14,844381.0881444524,1.9654,1.9654,1.9577,1.9654,844381.0881
2008-11-24 14:20:00,5.14,5.16,5.14,5.15,559040.15205512,1.9654,1.973,1.9654,1.9692,559040.1521
2008-11-24 14:25:00,5.15,5.18,5.15,5.18,676882.8700403897,1.9692,1.9807,1.9692,1.9807,676882.87
2008-11-24 14:30:00,5.18,5.2,5.18,5.18,461629.8408172963,1.9807,1.9883,1.9807,1.9807,461629.8408
2008-11-24 14:35:00,5.18,5.2,5.16,5.19,400807.792824899,1.9807,1.9883,1.973,1.9845,400807.7928
2008-11-24 14:40:00,5.19,5.2,5.17,5.19,551912.5683060109,1.9845,1.9883,1.9769,1.9845,551912.5683
2008-11-24 14:45:00,5.19,5.2,5.19,5.2,425279.1636968401,1.9845,1.9883,1.9845,1.9883,425279.1637
2008-11-24 14:50:00,5.2,5.23,5.2,5.23,501069.1375623664,1.9883,1.9998,1.9883,1.9998,501069.1376
2008-11-24 14:55:00,5.23,5.26,5.23,5.25,502494.65431218816,1.9998,2.0113,1.9998,2.0074,502494.6543
2008-11-24 15:00:00,5.26,5.29,5.24,5.29,1058446.1867426943,2.0113,2.0227,2.0036,2.0227,1058446.1867
2008-11-24 15:05:00,5.29,5.32,5.28,5.32,896174.8633879782,2.0227,2.0342,2.0189,2.0342,896174.8634
2008-11-24 15:10:00,5.32,5.35,5.32,5.34,903540.0332620576,2.0342,2.0457,2.0342,2.0419,903540.0333
2008-11-24 15:15:00,5.34,5.37,5.34,5.36,1444048.467569494,2.0419,2.0533,2.0419,2.0495,1444048.4676
2008-11-24 15:20:00,5.37,5.37,5.34,5.35,1468757.4245664054,2.0533,2.0533,2.0419,2.0457,1468757.4246
2008-11-24 15:25:00,5.35,5.37,5.35,5.37,2076027.5599904968,2.0457,2.0533,2.0457,2.0533,2076027.56
2008-11-24 15:30:00,5.36,5.37,5.35,5.36,803991.4468995011,2.0495,2.0533,2.0457,2.0495,803991.4469
2008-11-24 15:35:00,5.36,5.37,5.34,5.36,1990734.1411261584,2.0495,2.0533,2.0419,2.0495,1990734.1411
2008-11-24 15:40:00,5.36,5.41,5.36,5.4,2037063.435495367,2.0495,2.0686,2.0495,2.0648,2037063.4355
2008-11-24 15:45:00,5.4,5.41,5.33,5.33,1688999.762413875,2.0648,2.0686,2.038,2.038,1688999.7624
2008-11-24 15:50:00,5.33,5.36,5.31,5.35,3312900.926585888,2.038,2.0495,2.0304,2.0457,3312900.9266
2008-11-24 15:55:00,5.35,5.38,5.35,5.38,4222380.612972203,2.0457,2.0572,2.0457,2.0572,4222380.613
2008-11-25 09:30:00,5.48,5.51,5.37,5.4,1417201.2354478498,2.0954,2.1069,2.0533,2.0648,1417201.2354
2008-11-25 09:35:00,5.4,5.41,5.36,5.4,920408.6481349488,2.0648,2.0686,2.0495,2.0648,920408.6481
2008-11-25 09:40:00,5.4,5.49,5.4,5.42,971014.4927536232,2.0648,2.0992,2.0648,2.0725,971014.4928
2008-11-25 09:45:00,5.42,5.49,5.42,5.49,1494891.8983131386,2.0725,2.0992,2.0725,2.0992,1494891.8983
2008-11-25 09:50:00,5.49,5.51,5.46,5.46,986932.7631266336,2.0992,2.1069,2.0877,2.0877,986932.7631
2008-11-25 09:55:00,5.46,5.48,5.45,5.48,1181040.62722737,2.0877,2.0954,2.0839,2.0954,1181040.6272
2008-11-25 10:00:00,5.48,5.57,5.48,5.53,998574.4832501782,2.0954,2.1298,2.0954,2.1145,998574.4833
2008-11-25 10:05:00,5.53,5.56,5.5,5.53,934663.815633167,2.1145,2.126,2.103,2.1145,934663.8156
2008-11-25 10:10:00,5.53,5.53,5.47,5.49,564267.0468044666,2.1145,2.1145,2.0916,2.0992,564267.0468
2008-11-25 10:15:00,5.49,5.49,5.45,5.48,1594678.0708006653,2.0992,2.0992,2.0839,2.0954,1594678.0708
2008-11-25 10:20:00,5.48,5.48,5.41,5.47,904015.2055119982,2.0954,2.0954,2.0686,2.0916,904015.2055
2008-11-25 10:25:00,5.47,5.53,5.47,5.51,860536.9446424328,2.0916,2.1145,2.0916,2.1069,860536.9446
2008-11-25 10:30:00,5.51,5.51,5.47,5.48,439534.33119505824,2.1069,2.1069,2.0916,2.0954,439534.3312
2008-11-25 10:35:00,5.48,5.5,5.46,5.47,576146.3530529817,2.0954,2.103,2.0877,2.0916,576146.3531
2008-11-25 10:40:00,5.47,5.48,5.43,5.44,844143.5020194821,2.0916,2.0954,2.0763,2.0801,844143.502
2008-11-25 10:45:00,5.44,5.44,5.41,5.41,369684.0104537895,2.0801,2.0801,2.0686,2.0686,369684.0105
2008-11-25 10:50:00,5.41,5.42,5.39,5.4,328819.19695889764,2.0686,2.0725,2.061,2.0648,328819.197
2008-11-25 10:55:00,5.41,5.45,5.4,5.44,526015.6806842481,2.0686,2.0839,2.0648,2.0801,526015.6807
2008-11-25 11:00:00,5.44,5.45,5.39,5.4,492991.2093133761,2.0801,2.0839,2.061,2.0648,492991.2093
2008-11-25 11:05:00,5.4,5.4,5.34,5.37,780470.4205274412,2.0648,2.0648,2.0419,2.0533,780470.4205
2008-11-25 11:10:00,5.37,5.4,5.36,5.39,484913.2810643858,2.0533,2.0648,2.0495,2.061,484913.2811
2008-11-25 11:15:00,5.39,5.41,5.37,5.4,452601.5680684248,2.061,2.0686,2.0533,2.0648,452601.5681
2008-11-25 11:20:00,5.4,5.44,5.4,5.44,216203.3737229746,2.0648,2.0801,2.0648,2.0801,216203.3737
2008-11-25 11:25:00,5.44,5.45,5.43,5.45,283440.24708957,2.0801,2.0839,2.0763,2.0839,283440.2471
2008-11-25 11:30:00,5.45,5.48,5.45,5.46,494179.1399382276,2.0839,2.0954,2.0839,2.0877,494179.1399
2008-11-25 11:35:00,5.46,5.48,5.45,5.47,360893.3238298884,2.0877,2.0954,2.0839,2.0916,360893.3238
2008-11-25 11:40:00,5.47,5.5,5.45,5.5,187455.45260156807,2.0916,2.103,2.0839,2.103,187455.4526
2008-11-25 11:45:00,5.5,5.53,5.48,5.49,754335.946780708,2.103,2.1145,2.0954,2.0992,754335.9468
2008-11-25 11:50:00,5.5,5.5,5.48,5.49,351865.0510810169,2.103,2.103,2.0954,2.0992,351865.0511
2008-11-25 11:55:00,5.49,5.51,5.48,5.49,320503.682584937,2.0992,2.1069,2.0954,2.0992,320503.6826
2008-11-25 12:00:00,5.49,5.5,5.45,5.45,382038.4889522452,2.0992,2.103,2.0839,2.0839,382038.489
2008-11-25 12:05:00,5.45,5.46,5.43,5.45,269897.8379662628,2.0839,2.0877,2.0763,2.0839,269897.838
2008-11-25 12:10:00,5.45,5.46,5.44,5.44,351389.87883107626,2.0839,2.0877,2.0801,2.0801,351389.8788
2008-11-25 12:15:00,5.44,5.46,5.44,5.45,192919.93347588505,2.0801,2.0877,2.0801,2.0839,192919.9335
2008-11-25 12:20:00,5.45,5.45,5.36,5.37,1134236.1606082206,2.0839,2.0839,2.0495,2.0533,1134236.1606
2008-11-25 12:25:00,5.37,5.37,5.35,5.37,1384889.5224518888,2.0533,2.0533,2.0457,2.0533,1384889.5225
2008-11-25 12:30:00,5.37,5.4,5.37,5.37,777856.9731527679,2.0533,2.0648,2.0533,2.0533,777856.9732
2008-11-25 12:35:00,5.37,5.4,5.37,5.4,146590.6391066762,2.0533,2.0648,2.0533,2.0648,146590.6391
2008-11-25 12:40:00,5.39,5.41,5.39,5.4,189831.3138512711,2.061,2.0686,2.061,2.0648,189831.3139
2008-11-25 12:45:00,5.4,5.4,5.36,5.38,306961.27346162987,2.0648,2.0648,2.0495,2.0572,306961.2735
2008-11-25 12:50:00,5.37,5.38,5.35,5.36,469707.76906628656,2.0533,2.0572,2.0457,2.0495,469707.7691
2008-11-25 12:55:00,5.36,5.39,5.34,5.39,322404.3715846995,2.0495,2.061,2.0419,2.061,322404.3716
2008-11-25 13:00:00,5.39,5.4,5.38,5.38,300071.2758374911,2.061,2.0648,2.0572,2.0572,300071.2758
2008-11-25 13:05:00,5.38,5.4,5.38,5.4,167735.80422903303,2.0572,2.0648,2.0572,2.0648,167735.8042
2008-11-25 13:10:00,5.4,5.4,5.35,5.35,395343.3119505821,2.0648,2.0648,2.0457,2.0457,395343.312
2008-11-25 13:15:00,5.35,5.35,5.32,5.34,359942.9793300072,2.0457,2.0457,2.0342,2.0419,359942.9793
2008-11-25 13:20:00,5.34,5.35,5.33,5.33,229745.78284628177,2.0419,2.0457,2.038,2.038,229745.7828
2008-11-25 13:25:00,5.33,5.38,5.33,5.37,328344.024708957,2.038,2.0572,2.038,2.0533,328344.0247
2008-11-25 13:30:00,5.37,5.41,5.37,5.38,239724.40009503445,2.0533,2.0686,2.0533,2.0572,239724.4001
2008-11-25 13:35:00,5.38,5.41,5.38,5.41,215728.201473034,2.0572,2.0686,2.0572,2.0686,215728.2015
2008-11-25 13:40:00,5.41,5.42,5.37,5.39,272273.6992159658,2.0686,2.0725,2.0533,2.061,272273.6992
2008-11-25 13:45:00,5.39,5.41,5.38,5.41,167973.39035400332,2.061,2.0686,2.0572,2.0686,167973.3904
2008-11-25 13:50:00,5.41,5.41,5.38,5.39,203611.30909954853,2.0686,2.0686,2.0572,2.061,203611.3091
2008-11-25 13:55:00,5.39,5.39,5.37,5.37,292468.51983844145,2.061,2.061,2.0533,2.0533,292468.5198
2008-11-25 14:00:00,5.37,5.38,5.35,5.38,274887.14659063914,2.0533,2.0572,2.0457,2.0572,274887.1466
2008-11-25 14:05:00,5.38,5.39,5.34,5.35,483962.93656450463,2.0572,2.061,2.0419,2.0457,483962.9366
2008-11-25 14:10:00,5.35,5.35,5.32,5.33,451888.8096935139,2.0457,2.0457,2.0342,2.038,451888.8097
2008-11-25 14:15:00,5.32,5.34,5.29,5.31,812069.3751484914,2.0342,2.0419,2.0227,2.0304,812069.3751
2008-11-25 14:20:00,5.3,5.33,5.29,5.31,400095.0344499881,2.0266,2.038,2.0227,2.0304,400095.0344
2008-11-25 14:25:00,5.31,5.34,5.3,5.31,542884.2955571394,2.0304,2.0419,2.0266,2.0304,542884.2956
2008-11-25 14:30:00,5.31,5.37,5.3,5.35,363269.18507959135,2.0304,2.0533,2.0266,2.0457,363269.1851
2008-11-25 14:35:00,5.35,5.36,5.32,5.36,297220.2423378475,2.0457,2.0495,2.0342,2.0495,297220.2423
2008-11-25 14:40:00,5.36,5.36,5.34,5.35,204799.2397244001,2.0495,2.0495,2.0419,2.0457,204799.2397
2008-11-25 14:45:00,5.35,5.37,5.33,5.37,826086.9565217391,2.0457,2.0533,2.038,2.0533,826086.9565
2008-11-25 14:50:00,5.37,5.4,5.36,5.4,752435.2577809456,2.0533,2.0648,2.0495,2.0648,752435.2578
2008-11-25 14:55:00,5.39,5.45,5.39,5.44,597291.5181753386,2.061,2.0839,2.061,2.0801,597291.5182
2008-11-25 15:00:00,5.43,5.46,5.42,5.45,733428.3677833214,2.0763,2.0877,2.0725,2.0839,733428.3678
2008-11-25 15:05:00,5.45,5.46,5.42,5.42,465431.2188168211,2.0839,2.0877,2.0725,2.0725,465431.2188
2008-11-25 15:10:00,5.43,5.44,5.41,5.43,448087.4316939891,2.0763,2.0801,2.0686,2.0763,448087.4317
2008-11-25 15:15:00,5.43,5.45,5.41,5.42,555001.1879306248,2.0763,2.0839,2.0686,2.0725,555001.1879
2008-11-25 15:20:00,5.43,5.43,5.39,5.41,574958.4224281302,2.0763,2.0763,2.061,2.0686,574958.4224
2008-11-25 15:25:00,5.41,5.45,5.39,5.43,504395.3433119506,2.0686,2.0839,2.061,2.0763,504395.3433
2008-11-25 15:30:00,5.43,5.44,5.39,5.42,689474.9346638157,2.0763,2.0801,2.061,2.0725,689474.9347
2008-11-25 15:35:00,5.42,5.47,5.41,5.43,543834.6400570207,2.0725,2.0916,2.0686,2.0763,543834.6401
2008-11-25 15:40:00,5.44,5.5,5.42,5.49,990021.3827512474,2.0801,2.103,2.0725,2.0992,990021.3828
2008-11-25 15:45:00,5.49,5.49,5.43,5.45,1023283.4402470896,2.0992,2.0992,2.0763,2.0839,1023283.4402
2008-11-25 15:50:00,5.45,5.46,5.41,5.42,1856735.566642908,2.0839,2.0877,2.0686,2.0725,1856735.5666
2008-11-25 15:55:00,5.42,5.43,5.37,5.42,2125207.887859349,2.0725,2.0763,2.0533,2.0725,2125207.8879
2008-11-26 09:30:00,5.37,5.41,5.3,5.37,583273.9368020907,2.0533,2.0686,2.0266,2.0533,583273.9368
2008-11-26 09:35:00,5.36,5.39,5.35,5.35,504157.7571869803,2.0495,2.061,2.0457,2.0457,504157.7572
2008-11-26 09:40:00,5.36,5.39,5.31,5.33,715371.8222855786,2.0495,2.061,2.0304,2.038,715371.8223
2008-11-26 09:45:00,5.33,5.39,5.33,5.39,521501.5443098123,2.038,2.061,2.038,2.061,521501.5443
2008-11-26 09:50:00,5.39,5.4,5.36,5.4,404609.17082442384,2.061,2.0648,2.0495,2.0648,404609.1708
2008-11-26 09:55:00,5.4,5.42,5.39,5.39,524114.9916844856,2.0648,2.0725,2.061,2.061,524114.9917
2008-11-26 10:00:00,5.39,5.41,5.35,5.38,697315.2767878356,2.061,2.0686,2.0457,2.0572,697315.2768
2008-11-26 10:05:00,5.38,5.41,5.36,5.37,392729.8645759088,2.0572,2.0686,2.0495,2.0533,392729.8646
2008-11-26 10:10:00,5.38,5.43,5.35,5.38,531480.161558565,2.0572,2.0763,2.0457,2.0572,531480.1616
2008-11-26 10:15:00,5.39,5.44,5.39,5.44,346875.7424566405,2.061,2.0801,2.061,2.0801,346875.7425
2008-11-26 10:20:00,5.44,5.45,5.42,5.43,272273.6992159658,2.0801,2.0839,2.0725,2.0763,272273.6992
2008-11-26 10:25:00,5.43,5.45,5.41,5.41,278688.524590164,2.0763,2.0839,2.0686,2.0686,278688.5246
2008-11-26 10:30:00,5.42,5.44,5.41,5.43,434545.0225706819,2.0725,2.0801,2.0686,2.0763,434545.0226
2008-11-26 10:35:00,5.43,5.45,5.43,5.44,362556.4267046804,2.0763,2.0839,2.0763,2.0801,362556.4267
2008-11-26 10:40:00,5.44,5.44,5.42,5.43,225469.23259681635,2.0801,2.0801,2.0725,2.0763,225469.2326
2008-11-26 10:45:00,5.43,5.45,5.42,5.42,157519.60085531004,2.0763,2.0839,2.0725,2.0725,157519.6009
2008-11-26 10:50:00,5.43,5.48,5.42,5.48,412687.0990734141,2.0763,2.0954,2.0725,2.0954,412687.0991
2008-11-26 10:55:00,5.48,5.51,5.48,5.49,368258.4937039677,2.0954,2.1069,2.0954,2.0992,368258.4937
2008-11-26 11:00:00,5.49,5.5,5.47,5.48,269422.6657163222,2.0992,2.103,2.0916,2.0954,269422.6657
2008-11-26 11:05:00,5.49,5.5,5.48,5.5,155856.49798051795,2.0992,2.103,2.0954,2.103,155856.498
2008-11-26 11:10:00,5.51,5.56,5.51,5.55,375148.4913281064,2.1069,2.126,2.1069,2.1222,375148.4913
2008-11-26 11:15:00,5.55,5.56,5.53,5.56,275599.90496555,2.1222,2.126,2.1145,2.126,275599.905
2008-11-26 11:20:00,5.56,5.59,5.53,5.54,518175.3385602281,2.126,2.1375,2.1145,2.1183,518175.3386
2008-11-26 11:25:00,5.54,5.57,5.51,5.51,243288.19196958892,2.1183,2.1298,2.1069,2.1069,243288.192
2008-11-26 11:30:00,5.51,5.54,5.5,5.51,410786.4100736517,2.1069,2.1183,2.103,2.1069,410786.4101
2008-11-26 11:35:00,5.51,5.56,5.51,5.53,312425.7543359468,2.1069,2.126,2.1069,2.1145,312425.7543
2008-11-26 11:40:00,5.53,5.54,5.51,5.53,316702.3045854122,2.1145,2.1183,2.1069,2.1145,316702.3046
2008-11-26 11:45:00,5.53,5.55,5.49,5.55,463055.3575671181,2.1145,2.1222,2.0992,2.1222,463055.3576
2008-11-26 11:50:00,5.54,5.55,5.5,5.51,287004.0389641245,2.1183,2.1222,2.103,2.1069,287004.039
2008-11-26 11:55:00,5.51,5.53,5.49,5.49,359467.80708006653,2.1069,2.1145,2.0992,2.0992,359467.8071
2008-11-26 12:00:00,5.49,5.5,5.48,5.5,253266.8092183417,2.0992,2.103,2.0954,2.103,253266.8092
2008-11-26 12:05:00,5.5,5.52,5.47,5.48,347350.9147065812,2.103,2.1107,2.0916,2.0954,347350.9147
2008-11-26 12:10:00,5.48,5.49,5.47,5.48,182466.1439771917,2.0954,2.0992,2.0916,2.0954,182466.144
2008-11-26 12:15:00,5.48,5.51,5.48,5.51,139938.22760750772,2.0954,2.1069,2.0954,2.1069,139938.2276
2008-11-26 12:20:00,5.51,5.53,5.51,5.52,162984.08172962698,2.1069,2.1145,2.1069,2.1107,162984.0817
2008-11-26 12:25:00,5.52,5.56,5.52,5.56,696840.104537895,2.1107,2.126,2.1107,2.126,696840.1045
2008-11-26 12:30:00,5.56,5.59,5.56,5.59,462342.5991922072,2.126,2.1375,2.126,2.1375,462342.5992
2008-11-26 12:35:00,5.58,5.61,5.57,5.59,350439.53433119506,2.1336,2.1451,2.1298,2.1375,350439.5343
2008-11-26 12:40:00,5.59,5.61,5.59,5.6,753148.0161558565,2.1375,2.1451,2.1375,2.1413,753148.0162
2008-11-26 12:45:00,5.6,5.64,5.6,5.62,590639.1066761701,2.1413,2.1566,2.1413,2.1489,590639.1067
2008-11-26 12:50:00,5.62,5.64,5.62,5.62,228557.85222143028,2.1489,2.1566,2.1489,2.1489,228557.8522
2008-11-26 12:55:00,5.62,5.63,5.61,5.63,220479.92397244,2.1489,2.1528,2.1451,2.1528,220479.924
2008-11-26 13:00:00,5.63,5.64,5.62,5.62,316702.3045854122,2.1528,2.1566,2.1489,2.1489,316702.3046
2008-11-26 13:05:00,5.62,5.63,5.61,5.61,252316.46471846043,2.1489,2.1528,2.1451,2.1451,252316.4647
2008-11-26 13:10:00,5.61,5.61,5.59,5.59,384889.5224518888,2.1451,2.1451,2.1375,2.1375,384889.5225
2008-11-26 13:15:00,5.59,5.6,5.58,5.58,358042.2903302447,2.1375,2.1413,2.1336,2.1336,358042.2903
2008-11-26 13:20:00,5.58,5.59,5.56,5.57,505345.6878118318,2.1336,2.1375,2.126,2.1298,505345.6878
2008-11-26 13:25:00,5.56,5.58,5.56,5.58,342361.6060822048,2.126,2.1336,2.126,2.1336,342361.6061
2008-11-26 13:30:00,5.58,5.58,5.55,5.55,546448.087431694,2.1336,2.1336,2.1222,2.1222,546448.0874
2008-11-26 13:35:00,5.55,5.56,5.54,5.55,212401.9957234497,2.1222,2.126,2.1183,2.1222,212401.9957
2008-11-26 13:40:00,5.55,5.58,5.55,5.57,308149.20408648136,2.1222,2.1336,2.1222,2.1298,308149.2041
2008-11-26 13:45:00,5.57,5.59,5.56,5.57,229508.19672131148,2.1298,2.1375,2.126,2.1298,229508.1967
2008-11-26 13:50:00,5.57,5.58,5.55,5.55,124019.9572344975,2.1298,2.1336,2.1222,2.1222,124019.9572
2008-11-26 13:55:00,5.55,5.55,5.54,5.54,85531.00498930863,2.1222,2.1222,2.1183,2.1183,85531.005
2008-11-26 14:00:00,5.54,5.54,5.51,5.53,182466.1439771917,2.1183,2.1183,2.1069,2.1145,182466.144
2008-11-26 14:05:00,5.53,5.53,5.52,5.53,206937.51484913283,2.1145,2.1145,2.1107,2.1145,206937.5148
2008-11-26 14:10:00,5.53,5.54,5.52,5.52,249940.60346875744,2.1145,2.1183,2.1107,2.1107,249940.6035
2008-11-26 14:15:00,5.52,5.55,5.51,5.53,359942.9793300072,2.1107,2.1222,2.1069,2.1145,359942.9793
2008-11-26 14:20:00,5.53,5.57,5.53,5.56,256593.01496792588,2.1145,2.1298,2.1145,2.126,256593.015
2008-11-26 14:25:00,5.56,5.56,5.54,5.56,76027.55999049656,2.126,2.126,2.1183,2.126,76027.56
2008-11-26 14:30:00,5.56,5.61,5.56,5.59,380375.3860774531,2.126,2.1451,2.126,2.1375,380375.3861
2008-11-26 14:35:00,5.59,5.61,5.57,5.61,515561.8911855548,2.1375,2.1451,2.1298,2.1451,515561.8912
2008-11-26 14:40:00,5.6,5.63,5.6,5.62,270135.42409123306,2.1413,2.1528,2.1413,2.1489,270135.4241
2008-11-26 14:45:00,5.62,5.63,5.62,5.62,303635.0677120456,2.1489,2.1528,2.1489,2.1489,303635.0677
2008-11-26 14:50:00,5.61,5.65,5.61,5.64,388215.728201473,2.1451,2.1604,2.1451,2.1566,388215.7282
2008-11-26 14:55:00,5.64,5.68,5.64,5.66,401995.72344975057,2.1566,2.1719,2.1566,2.1642,401995.7234
2008-11-26 15:00:00,5.66,5.67,5.64,5.64,293181.2782133524,2.1642,2.168,2.1566,2.1566,293181.2782
2008-11-26 15:05:00,5.64,5.65,5.63,5.63,219054.4072226182,2.1566,2.1604,2.1528,2.1528,219054.4072
2008-11-26 15:10:00,5.63,5.68,5.63,5.67,341173.6754573533,2.1528,2.1719,2.1528,2.168,341173.6755
2008-11-26 15:15:00,5.68,5.69,5.66,5.67,329769.54145877884,2.1719,2.1757,2.1642,2.168,329769.5415
2008-11-26 15:20:00,5.67,5.67,5.63,5.66,418151.5799477311,2.168,2.168,2.1528,2.1642,418151.5799
2008-11-26 15:25:00,5.65,5.67,5.65,5.67,351627.46495604655,2.1604,2.168,2.1604,2.168,351627.465
2008-11-26 15:30:00,5.67,5.69,5.66,5.69,403896.412449513,2.168,2.1757,2.1642,2.1757,403896.4124
2008-11-26 15:35:00,5.69,5.69,5.66,5.66,515324.3050605845,2.1757,2.1757,2.1642,2.1642,515324.3051
2008-11-26 15:40:00,5.67,5.67,5.61,5.63,637918.7455452601,2.168,2.168,2.1451,2.1528,637918.7455
2008-11-26 15:45:00,5.62,5.64,5.61,5.63,624613.9225469233,2.1489,2.1566,2.1451,2.1528,624613.9225
2008-11-26 15:50:00,5.63,5.64,5.6,5.63,1237110.952720361,2.1528,2.1566,2.1413,2.1528,1237110.9527
2008-11-26 15:55:00,5.63,5.67,5.62,5.67,1800902.8272748871,2.1528,2.168,2.1489,2.168,1800902.8273
2008-11-28 09:30:00,5.6,5.61,5.58,5.58,813019.7196483725,2.1413,2.1451,2.1336,2.1336,813019.7196
2008-11-28 09:35:00,5.58,5.62,5.56,5.56,462105.01306723687,2.1336,2.1489,2.126,2.126,462105.0131
2008-11-28 09:40:00,5.56,5.57,5.52,5.53,344975.0534568781,2.126,2.1298,2.1107,2.1145,344975.0535
2008-11-28 09:45:00,5.53,5.56,5.53,5.55,343787.1228320266,2.1145,2.126,2.1145,2.1222,343787.1228
2008-11-28 09:50:00,5.55,5.58,5.53,5.53,515324.3050605845,2.1222,2.1336,2.1145,2.1145,515324.3051
2008-11-28 09:55:00,5.53,5.53,5.5,5.5,188405.79710144928,2.1145,2.1145,2.103,2.103,188405.7971
2008-11-28 10:00:00,5.5,5.53,5.5,5.52,285103.3499643621,2.103,2.1145,2.103,2.1107,285103.35
2008-11-28 10:05:00,5.52,5.52,5.48,5.51,267997.1489665004,2.1107,2.1107,2.0954,2.1069,267997.149
2008-11-28 10:10:00,5.51,5.51,5.47,5.48,322641.9577096698,2.1069,2.1069,2.0916,2.0954,322641.9577
2008-11-28 10:15:00,5.47,5.48,5.46,5.46,354716.0845806605,2.0916,2.0954,2.0877,2.0877,354716.0846
2008-11-28 10:20:00,5.46,5.46,5.45,5.46,363981.9434545023,2.0877,2.0877,2.0839,2.0877,363981.9435
2008-11-28 10:25:00,5.46,5.49,5.46,5.49,258256.117842718,2.0877,2.0992,2.0877,2.0992,258256.1178
2008-11-28 10:30:00,5.48,5.5,5.48,5.5,195295.79472558803,2.0954,2.103,2.0954,2.103,195295.7947
2008-11-28 10:35:00,5.49,5.5,5.48,5.48,152767.87835590402,2.0992,2.103,2.0954,2.0954,152767.8784
2008-11-28 10:40:00,5.48,5.48,5.47,5.48,133523.40223330958,2.0954,2.0954,2.0916,2.0954,133523.4022
2008-11-28 10:45:00,5.48,5.49,5.48,5.48,110002.3758612497,2.0954,2.0992,2.0954,2.0954,110002.3759
2008-11-28 10:50:00,5.48,5.48,5.47,5.47,162033.73722974578,2.0954,2.0954,2.0916,2.0916,162033.7372
2008-11-28 10:55:00,5.47,5.49,5.47,5.47,254692.32596816347,2.0916,2.0992,2.0916,2.0916,254692.326
2008-11-28 11:00:00,5.47,5.48,5.47,5.48,213589.9263483013,2.0916,2.0954,2.0916,2.0954,213589.9263
2008-11-28 11:05:00,5.48,5.49,5.48,5.48,123782.3711095272,2.0954,2.0992,2.0954,2.0954,123782.3711
2008-11-28 11:10:00,5.48,5.48,5.48,5.48,23045.854122119268,2.0954,2.0954,2.0954,2.0954,23045.8541
2008-11-28 11:15:00,5.48,5.48,5.48,5.48,86956.52173913043,2.0954,2.0954,2.0954,2.0954,86956.5217
2008-11-28 11:20:00,5.48,5.48,5.48,5.48,76265.14611546687,2.0954,2.0954,2.0954,2.0954,76265.1461
2008-11-28 11:25:00,5.48,5.5,5.48,5.5,149204.08648134948,2.0954,2.103,2.0954,2.103,149204.0865
2008-11-28 11:30:00,5.5,5.5,5.49,5.49,101924.44761225944,2.103,2.103,2.0992,2.0992,101924.4476
2008-11-28 11:35:00,5.49,5.49,5.47,5.48,200285.1033499644,2.0992,2.0992,2.0916,2.0954,200285.1033
2008-11-28 11:40:00,5.48,5.48,5.47,5.47,205987.1703492516,2.0954,2.0954,2.0916,2.0916,205987.1703
2008-11-28 11:45:00,5.48,5.48,5.47,5.48,110715.1342361606,2.0954,2.0954,2.0916,2.0954,110715.1342
2008-11-28 11:50:00,5.47,5.48,5.47,5.47,163934.4262295082,2.0916,2.0954,2.0916,2.0916,163934.4262
2008-11-28 11:55:00,5.48,5.49,5.47,5.49,341648.8477072939,2.0954,2.0992,2.0916,2.0992,341648.8477
2008-11-28 12:00:00,5.49,5.5,5.49,5.5,155618.91185554763,2.0992,2.103,2.0992,2.103,155618.9119
2008-11-28 12:05:00,5.5,5.5,5.49,5.5,143502.01948206226,2.103,2.103,2.0992,2.103,143502.0195
2008-11-28 12:10:00,5.49,5.52,5.48,5.51,302209.5509622238,2.0992,2.1107,2.0954,2.1069,302209.551
2008-11-28 12:15:00,5.52,5.53,5.51,5.51,154668.56735566643,2.1107,2.1145,2.1069,2.1069,154668.5674
2008-11-28 12:20:00,5.51,5.54,5.51,5.53,503207.4126870991,2.1069,2.1183,2.1069,2.1145,503207.4127
2008-11-28 12:25:00,5.53,5.53,5.51,5.51,80779.28248990259,2.1145,2.1145,2.1069,2.1069,80779.2825
2008-11-28 12:30:00,5.51,5.52,5.51,5.52,191732.0028510335,2.1069,2.1107,2.1069,2.1107,191732.0029
2008-11-28 12:35:00,5.52,5.54,5.52,5.54,183654.07460204329,2.1107,2.1183,2.1107,2.1183,183654.0746
2008-11-28 12:40:00,5.53,5.57,5.53,5.55,378712.28320266097,2.1145,2.1298,2.1145,2.1222,378712.2832
2008-11-28 12:45:00,5.55,5.56,5.52,5.54,668092.1834164885,2.1222,2.126,2.1107,2.1183,668092.1834
2008-11-28 12:50:00,5.54,5.57,5.54,5.55,1136374.4357329533,2.1183,2.1298,2.1183,2.1222,1136374.4357
2008-11-28 12:55:00,5.55,5.56,5.51,5.52,1717034.9251603708,2.1222,2.126,2.1069,2.1107,1717034.9252
2008-12-01 09:30:00,5.46,5.48,5.41,5.44,1128534.0936089333,2.0877,2.0954,2.0686,2.0801,1128534.0936
2008-12-01 09:35:00,5.44,5.47,5.42,5.44,680446.6619149442,2.0801,2.0916,2.0725,2.0801,680446.6619
2008-12-01 09:40:00,5.43,5.47,5.37,5.45,582086.0061772392,2.0763,2.0916,2.0533,2.0839,582086.0062
2008-12-01 09:45:00,5.44,5.47,5.41,5.44,430268.4723212164,2.0801,2.0916,2.0686,2.0801,430268.4723
2008-12-01 09:50:00,5.44,5.45,5.4,5.4,652173.9130434783,2.0801,2.0839,2.0648,2.0648,652173.913
2008-12-01 09:55:00,5.4,5.45,5.4,5.43,507483.9629365645,2.0648,2.0839,2.0648,2.0763,507483.9629
2008-12-01 10:00:00,5.43,5.44,5.4,5.41,549774.2931812783,2.0763,2.0801,2.0648,2.0686,549774.2932
2008-12-01 10:05:00,5.41,5.42,5.38,5.39,445473.98431931576,2.0686,2.0725,2.0572,2.061,445473.9843
2008-12-01 10:10:00,5.4,5.42,5.37,5.38,354716.0845806605,2.0648,2.0725,2.0533,2.0572,354716.0846
2008-12-01 10:15:00,5.38,5.4,5.37,5.37,296507.48396293656,2.0572,2.0648,2.0533,2.0533,296507.484
2008-12-01 10:20:00,5.37,5.37,5.35,5.35,456878.1183178903,2.0533,2.0533,2.0457,2.0457,456878.1183
2008-12-01 10:25:00,5.35,5.36,5.32,5.33,329056.7830838679,2.0457,2.0495,2.0342,2.038,329056.7831
2008-12-01 10:30:00,5.32,5.33,5.3,5.31,269422.6657163222,2.0342,2.038,2.0266,2.0304,269422.6657
2008-12-01 10:35:00,5.31,5.32,5.31,5.32,189118.5554763602,2.0304,2.0342,2.0304,2.0342,189118.5555
2008-12-01 10:40:00,5.31,5.34,5.3,5.32,600617.7239249228,2.0304,2.0419,2.0266,2.0342,600617.7239
2008-12-01 10:45:00,5.32,5.33,5.29,5.29,530767.4031836541,2.0342,2.038,2.0227,2.0227,530767.4032
2008-12-01 10:50:00,5.29,5.3,5.27,5.28,306961.27346162987,2.0227,2.0266,2.0151,2.0189,306961.2735
2008-12-01 10:55:00,5.28,5.31,5.26,5.3,817296.269897838,2.0189,2.0304,2.0113,2.0266,817296.2699
2008-12-01 11:00:00,5.3,5.31,5.3,5.3,331907.81658351154,2.0266,2.0304,2.0266,2.0266,331907.8166
2008-12-01 11:05:00,5.3,5.31,5.26,5.29,634830.1259206462,2.0266,2.0304,2.0113,2.0227,634830.1259
2008-12-01 11:10:00,5.29,5.3,5.29,5.29,137799.952482775,2.0227,2.0266,2.0227,2.0227,137799.9525
2008-12-01 11:15:00,5.29,5.31,5.29,5.3,238774.05559515324,2.0227,2.0304,2.0227,2.0266,238774.0556
2008-12-01 11:20:00,5.3,5.32,5.29,5.29,134473.74673319078,2.0266,2.0342,2.0227,2.0227,134473.7467
2008-12-01 11:25:00,5.29,5.29,5.26,5.27,372772.63007840345,2.0227,2.0227,2.0113,2.0151,372772.6301
2008-12-01 11:30:00,5.26,5.28,5.26,5.27,148491.3281064386,2.0113,2.0189,2.0113,2.0151,148491.3281
2008-12-01 11:35:00,5.27,5.3,5.27,5.29,192207.1751009741,2.0151,2.0266,2.0151,2.0227,192207.1751
2008-12-01 11:40:00,5.29,5.3,5.28,5.29,157519.60085531004,2.0227,2.0266,2.0189,2.0227,157519.6009
2008-12-01 11:45:00,5.29,5.3,5.29,5.29,126395.81848420051,2.0227,2.0266,2.0227,2.0227,126395.8185
2008-12-01 11:50:00,5.29,5.29,5.28,5.29,168686.14872891424,2.0227,2.0227,2.0189,2.0227,168686.1487
2008-12-01 11:55:00,5.29,5.3,5.29,5.29,153955.80898075554,2.0227,2.0266,2.0227,2.0227,153955.809
2008-12-01 12:00:00,5.29,5.29,5.27,5.28,140413.39985744833,2.0227,2.0227,2.0151,2.0189,140413.3999
2008-12-01 12:05:00,5.28,5.3,5.28,5.29,129246.85198384414,2.0189,2.0266,2.0189,2.0227,129246.852
2008-12-01 12:10:00,5.29,5.31,5.29,5.3,178189.59372772631,2.0227,2.0304,2.0227,2.0266,178189.5937
2008-12-01 12:15:00,5.3,5.31,5.3,5.3,254929.91209313367,2.0266,2.0304,2.0266,2.0266,254929.9121
2008-12-01 12:20:00,5.3,5.32,5.3,5.31,328106.4385839867,2.0266,2.0342,2.0266,2.0304,328106.4386
2008-12-01 12:25:00,5.31,5.31,5.3,5.3,575433.5946780709,2.0304,2.0304,2.0266,2.0266,575433.5947
2008-12-01 12:30:00,5.3,5.32,5.3,5.3,309337.13471133285,2.0266,2.0342,2.0266,2.0266,309337.1347
2008-12-01 12:35:00,5.31,5.31,5.27,5.28,502969.8265621288,2.0304,2.0304,2.0151,2.0189,502969.8266
2008-12-01 12:40:00,5.28,5.28,5.27,5.27,235210.2637205987,2.0189,2.0189,2.0151,2.0151,235210.2637
2008-12-01 12:45:00,5.27,5.28,5.27,5.27,71751.00974103113,2.0151,2.0189,2.0151,2.0151,71751.0097
2008-12-01 12:50:00,5.27,5.28,5.26,5.27,203611.30909954853,2.0151,2.0189,2.0113,2.0151,203611.3091
2008-12-01 12:55:00,5.26,5.27,5.26,5.26,79353.76574008078,2.0113,2.0151,2.0113,2.0113,79353.7657
2008-12-01 13:00:00,5.27,5.27,5.26,5.27,90995.48586362557,2.0151,2.0151,2.0113,2.0151,90995.4859
2008-12-01 13:05:00,5.26,5.28,5.26,5.27,229270.6105963412,2.0113,2.0189,2.0113,2.0151,229270.6106
2008-12-01 13:10:00,5.26,5.28,5.26,5.27,179139.93822760752,2.0113,2.0189,2.0113,2.0151,179139.9382
2008-12-01 13:15:00,5.27,5.29,5.27,5.28,127108.57685911145,2.0151,2.0227,2.0151,2.0189,127108.5769
2008-12-01 13:20:00,5.28,5.29,5.27,5.28,75314.80161558565,2.0189,2.0227,2.0151,2.0189,75314.8016
2008-12-01 13:25:00,5.27,5.27,5.26,5.27,162984.08172962698,2.0151,2.0151,2.0113,2.0151,162984.0817
2008-12-01 13:30:00,5.27,5.3,5.27,5.29,165359.94297933002,2.0151,2.0266,2.0151,2.0227,165359.943
2008-12-01 13:35:00,5.29,5.31,5.29,5.29,537419.8146828226,2.0227,2.0304,2.0227,2.0227,537419.8147
2008-12-01 13:40:00,5.29,5.3,5.27,5.27,314564.0294606795,2.0227,2.0266,2.0151,2.0151,314564.0295
2008-12-01 13:45:00,5.27,5.29,5.24,5.24,433832.26419577096,2.0151,2.0227,2.0036,2.0036,433832.2642
2008-12-01 13:50:00,5.24,5.25,5.24,5.25,294606.7949631741,2.0036,2.0074,2.0036,2.0074,294606.795
2008-12-01 13:55:00,5.25,5.29,5.25,5.28,332145.4027084818,2.0074,2.0227,2.0074,2.0189,332145.4027
2008-12-01 14:00:00,5.29,5.29,5.26,5.28,575671.1808030411,2.0227,2.0227,2.0113,2.0189,575671.1808
2008-12-01 14:05:00,5.28,5.28,5.26,5.27,166547.8736041815,2.0189,2.0189,2.0113,2.0151,166547.8736
2008-12-01 14:10:00,5.27,5.28,5.26,5.27,144927.53623188406,2.0151,2.0189,2.0113,2.0151,144927.5362
2008-12-01 14:15:00,5.27,5.27,5.24,5.24,197196.48372535044,2.0151,2.0151,2.0036,2.0036,197196.4837
2008-12-01 14:20:00,5.25,5.26,5.24,5.26,217153.7182228558,2.0074,2.0113,2.0036,2.0113,217153.7182
2008-12-01 14:25:00,5.26,5.27,5.26,5.27,133760.9883582799,2.0113,2.0151,2.0113,2.0151,133760.9884
2008-12-01 14:30:00,5.27,5.31,5.26,5.31,759800.4276550249,2.0151,2.0304,2.0113,2.0304,759800.4277
2008-12-01 14:35:00,5.31,5.31,5.29,5.3,300071.2758374911,2.0304,2.0304,2.0227,2.0266,300071.2758
2008-12-01 14:40:00,5.3,5.33,5.29,5.31,355904.015205512,2.0266,2.038,2.0227,2.0304,355904.0152
2008-12-01 14:45:00,5.31,5.34,5.3,5.32,450463.2929436921,2.0304,2.0419,2.0266,2.0342,450463.2929
2008-12-01 14:50:00,5.33,5.37,5.32,5.36,539320.503682585,2.038,2.0533,2.0342,2.0495,539320.5037
2008-12-01 14:55:00,5.37,5.37,5.33,5.34,507008.7906866239,2.0533,2.0533,2.038,2.0419,507008.7907
2008-12-01 15:00:00,5.34,5.34,5.3,5.31,244713.7087194108,2.0419,2.0419,2.0266,2.0304,244713.7087
2008-12-01 15:05:00,5.31,5.32,5.28,5.29,390591.58945117606,2.0304,2.0342,2.0189,2.0227,390591.5895
2008-12-01 15:10:00,5.28,5.32,5.27,5.31,578047.0420527442,2.0189,2.0342,2.0151,2.0304,578047.0421
2008-12-01 15:15:00,5.31,5.31,5.28,5.29,362081.2544547399,2.0304,2.0304,2.0189,2.0227,362081.2545
2008-12-01 15:20:00,5.28,5.29,5.26,5.26,302209.5509622238,2.0189,2.0227,2.0113,2.0113,302209.551
2008-12-01 15:25:00,5.26,5.27,5.25,5.26,347826.0869565217,2.0113,2.0151,2.0074,2.0113,347826.087
2008-12-01 15:30:00,5.26,5.26,5.24,5.25,538845.3314326444,2.0113,2.0113,2.0036,2.0074,538845.3314
2008-12-01 15:35:00,5.25,5.26,5.24,5.24,526490.8529341887,2.0074,2.0113,2.0036,2.0036,526490.8529
2008-12-01 15:40:00,5.24,5.25,5.2,5.2,937514.8491328108,2.0036,2.0074,1.9883,1.9883,937514.8491
2008-12-01 15:45:00,5.2,5.23,5.2,5.22,775481.1119030649,1.9883,1.9998,1.9883,1.996,775481.1119
2008-12-01 15:50:00,5.22,5.23,5.19,5.2,1784984.556901877,1.996,1.9998,1.9845,1.9883,1784984.5569
2008-12-01 15:55:00,5.2,5.21,5.14,5.15,2177714.421477786,1.9883,1.9922,1.9654,1.9692,2177714.4215
2008-12-02 09:30:00,5.3,5.4,5.27,5.39,1220955.0962223806,2.0266,2.0648,2.0151,2.061,1220955.0962
2008-12-02 09:35:00,5.39,5.42,5.36,5.41,1324305.060584462,2.061,2.0725,2.0495,2.0686,1324305.0606
2008-12-02 09:40:00,5.41,5.43,5.36,5.37,1729151.817533856,2.0686,2.0763,2.0495,2.0533,1729151.8175
2008-12-02 09:45:00,5.37,5.37,5.32,5.35,1644095.984794488,2.0533,2.0533,2.0342,2.0457,1644095.9848
2008-12-02 09:50:00,5.35,5.43,5.34,5.37,1329294.3692088383,2.0457,2.0763,2.0419,2.0533,1329294.3692
2008-12-02 09:55:00,5.37,5.39,5.34,5.37,386315.0392017106,2.0533,2.061,2.0419,2.0533,386315.0392
2008-12-02 10:00:00,5.37,5.39,5.35,5.39,495129.4844381088,2.0533,2.061,2.0457,2.061,495129.4844
2008-12-02 10:05:00,5.38,5.4,5.36,5.4,1218341.6488477073,2.0572,2.0648,2.0495,2.0648,1218341.6488
2008-12-02 10:10:00,5.4,5.42,5.38,5.41,365407.4602043241,2.0648,2.0725,2.0572,2.0686,365407.4602
2008-12-02 10:15:00,5.41,5.45,5.4,5.44,676882.8700403897,2.0686,2.0839,2.0648,2.0801,676882.87
2008-12-02 10:20:00,5.44,5.46,5.41,5.45,942504.157757187,2.0801,2.0877,2.0686,2.0839,942504.1578
2008-12-02 10:25:00,5.44,5.44,5.4,5.41,683772.8676645284,2.0801,2.0801,2.0648,2.0686,683772.8677
2008-12-02 10:30:00,5.41,5.43,5.41,5.41,443098.1230696127,2.0686,2.0763,2.0686,2.0686,443098.1231
2008-12-02 10:35:00,5.41,5.43,5.4,5.42,538132.5730577335,2.0686,2.0763,2.0648,2.0725,538132.5731
2008-12-02 10:40:00,5.42,5.44,5.42,5.43,947493.4663815632,2.0725,2.0801,2.0725,2.0763,947493.4664
2008-12-02 10:45:00,5.43,5.45,5.43,5.45,463530.5298170587,2.0763,2.0839,2.0763,2.0839,463530.5298
2008-12-02 10:50:00,5.45,5.48,5.44,5.47,557852.2214302685,2.0839,2.0954,2.0801,2.0916,557852.2214
2008-12-02 10:55:00,5.48,5.48,5.45,5.45,468995.0106913757,2.0954,2.0954,2.0839,2.0839,468995.0107
2008-12-02 11:00:00,5.45,5.51,5.44,5.47,728201.4730339749,2.0839,2.1069,2.0801,2.0916,728201.473
2008-12-02 11:05:00,5.47,5.49,5.46,5.49,255167.49821810407,2.0916,2.0992,2.0877,2.0992,255167.4982
2008-12-02 11:10:00,5.49,5.51,5.48,5.49,653599.4297933001,2.0992,2.1069,2.0954,2.0992,653599.4298
2008-12-02 11:15:00,5.49,5.53,5.49,5.52,746733.1907816584,2.0992,2.1145,2.0992,2.1107,746733.1908
2008-12-02 11:20:00,5.52,5.53,5.52,5.53,595866.0014255168,2.1107,2.1145,2.1107,2.1145,595866.0014
2008-12-02 11:25:00,5.53,5.59,5.41,5.58,506771.2045616536,2.1145,2.1375,2.0686,2.1336,506771.2046
2008-12-02 11:30:00,5.59,5.6,5.53,5.53,438821.5728201473,2.1375,2.1413,2.1145,2.1145,438821.5728
2008-12-02 11:35:00,5.53,5.55,5.52,5.53,373247.802328344,2.1145,2.1222,2.1107,2.1145,373247.8023
2008-12-02 11:40:00,5.53,5.54,5.5,5.51,1294844.3810881444,2.1145,2.1183,2.103,2.1069,1294844.3811
2008-12-02 11:45:00,5.51,5.56,5.49,5.56,362556.4267046804,2.1069,2.126,2.0992,2.126,362556.4267
2008-12-02 11:50:00,5.55,5.57,5.55,5.57,1064861.0121168925,2.1222,2.1298,2.1222,2.1298,1064861.0121
2008-12-02 11:55:00,5.56,5.58,5.56,5.56,346875.7424566405,2.126,2.1336,2.126,2.126,346875.7425
2008-12-02 12:00:00,5.56,5.58,5.55,5.55,351152.292706106,2.126,2.1336,2.1222,2.1222,351152.2927
2008-12-02 12:05:00,5.56,5.57,5.55,5.56,422428.1301971965,2.126,2.1298,2.1222,2.126,422428.1302
2008-12-02 12:10:00,5.56,5.56,5.52,5.52,292943.692088382,2.126,2.126,2.1107,2.1107,292943.6921
2008-12-02 12:15:00,5.52,5.52,5.51,5.51,283202.6609645997,2.1107,2.1107,2.1069,2.1069,283202.661
2008-12-02 12:20:00,5.52,5.54,5.52,5.53,245426.4670943217,2.1107,2.1183,2.1107,2.1145,245426.4671
2008-12-02 12:25:00,5.53,5.54,5.52,5.54,331670.23045854125,2.1145,2.1183,2.1107,2.1183,331670.2305
2008-12-02 12:30:00,5.54,5.55,5.51,5.53,341411.2615823236,2.1183,2.1222,2.1069,2.1145,341411.2616
2008-12-02 12:35:00,5.53,5.53,5.5,5.51,337372.2974578285,2.1145,2.1145,2.103,2.1069,337372.2975
2008-12-02 12:40:00,5.51,5.52,5.49,5.52,446899.5010691376,2.1069,2.1107,2.0992,2.1107,446899.5011
2008-12-02 12:45:00,5.51,5.52,5.51,5.52,260394.3929674507,2.1069,2.1107,2.1069,2.1107,260394.393
2008-12-02 12:50:00,5.52,5.52,5.48,5.49,215490.61534806367,2.1107,2.1107,2.0954,2.0992,215490.6153
2008-12-02 12:55:00,5.49,5.52,5.48,5.52,175338.56022808267,2.0992,2.1107,2.0954,2.1107,175338.5602
2008-12-02 13:00:00,5.51,5.54,5.51,5.51,560228.0826799715,2.1069,2.1183,2.1069,2.1069,560228.0827
2008-12-02 13:05:00,5.51,5.52,5.49,5.51,336421.9529579473,2.1069,2.1107,2.0992,2.1069,336421.953
2008-12-02 13:10:00,5.51,5.52,5.49,5.52,175813.73247802327,2.1069,2.1107,2.0992,2.1107,175813.7325
2008-12-02 13:15:00,5.52,5.53,5.51,5.52,107151.34236160608,2.1107,2.1145,2.1069,2.1107,107151.3424
2008-12-02 13:20:00,5.51,5.52,5.5,5.5,182941.3162271324,2.1069,2.1107,2.103,2.103,182941.3162
2008-12-02 13:25:00,5.5,5.51,5.49,5.5,161083.39272986457,2.103,2.1069,2.0992,2.103,161083.3927
2008-12-02 13:30:00,5.5,5.5,5.46,5.47,359230.22095509624,2.103,2.103,2.0877,2.0916,359230.221
2008-12-02 13:35:00,5.47,5.48,5.47,5.47,517700.1663102875,2.0916,2.0954,2.0916,2.0916,517700.1663
2008-12-02 13:40:00,5.48,5.48,5.47,5.47,204086.4813494892,2.0954,2.0954,2.0916,2.0916,204086.4813
2008-12-02 13:45:00,5.47,5.48,5.45,5.46,153005.46448087433,2.0916,2.0954,2.0839,2.0877,153005.4645
2008-12-02 13:50:00,5.46,5.46,5.45,5.45,419814.6828225232,2.0877,2.0877,2.0839,2.0839,419814.6828
2008-12-02 13:55:00,5.45,5.45,5.43,5.45,410548.8239486814,2.0839,2.0839,2.0763,2.0839,410548.8239
2008-12-02 14:00:00,5.45,5.46,5.43,5.43,679258.7312900927,2.0839,2.0877,2.0763,2.0763,679258.7313
2008-12-02 14:05:00,5.43,5.43,5.4,5.4,465431.2188168211,2.0763,2.0763,2.0648,2.0648,465431.2188
2008-12-02 14:10:00,5.4,5.44,5.4,5.43,475172.2499406035,2.0648,2.0801,2.0648,2.0763,475172.2499
2008-12-02 14:15:00,5.43,5.44,5.42,5.43,346162.9840817296,2.0763,2.0801,2.0725,2.0763,346162.9841
2008-12-02 14:20:00,5.43,5.43,5.4,5.41,748158.7075314802,2.0763,2.0763,2.0648,2.0686,748158.7075
2008-12-02 14:25:00,5.41,5.43,5.4,5.43,1027084.8182466144,2.0686,2.0763,2.0648,2.0763,1027084.8182
2008-12-02 14:30:00,5.43,5.45,5.42,5.44,524827.7500593965,2.0763,2.0839,2.0725,2.0801,524827.7501
2008-12-02 14:35:00,5.44,5.47,5.43,5.45,424091.2330719886,2.0801,2.0916,2.0763,2.0839,424091.2331
2008-12-02 14:40:00,5.46,5.48,5.45,5.46,645759.0876692801,2.0877,2.0954,2.0839,2.0877,645759.0877
2008-12-02 14:45:00,5.46,5.47,5.44,5.45,742456.6405321929,2.0877,2.0916,2.0801,2.0839,742456.6405
2008-12-02 14:50:00,5.45,5.49,5.44,5.48,546448.087431694,2.0839,2.0992,2.0801,2.0954,546448.0874
2008-12-02 14:55:00,5.48,5.53,5.48,5.51,508909.4796863863,2.0954,2.1145,2.0954,2.1069,508909.4797
2008-12-02 15:00:00,5.51,5.52,5.46,5.47,509384.6519363269,2.1069,2.1107,2.0877,2.0916,509384.6519
2008-12-02 15:05:00,5.47,5.47,5.41,5.41,505820.8600617724,2.0916,2.0916,2.0686,2.0686,505820.8601
2008-12-02 15:10:00,5.41,5.45,5.4,5.42,289142.3140888572,2.0686,2.0839,2.0648,2.0725,289142.3141
2008-12-02 15:15:00,5.42,5.49,5.42,5.48,256355.4288429556,2.0725,2.0992,2.0725,2.0954,256355.4288
2008-12-02 15:20:00,5.48,5.56,5.48,5.55,429080.5416963649,2.0954,2.126,2.0954,2.1222,429080.5417
2008-12-02 15:25:00,5.55,5.56,5.52,5.53,308149.20408648136,2.1222,2.126,2.1107,2.1145,308149.2041
2008-12-02 15:30:00,5.53,5.58,5.53,5.56,486101.2116892374,2.1145,2.1336,2.1145,2.126,486101.2117
2008-12-02 15:35:00,5.56,5.57,5.53,5.53,448800.1900689,2.126,2.1298,2.1145,2.1145,448800.1901
2008-12-02 15:40:00,5.53,5.56,5.52,5.54,383701.5918270373,2.1145,2.126,2.1107,2.1183,383701.5918
2008-12-02 15:45:00,5.54,5.55,5.47,5.48,445711.5704442861,2.1183,2.1222,2.0916,2.0954,445711.5704
2008-12-02 15:50:00,5.48,5.51,5.43,5.5,984319.3157519602,2.0954,2.1069,2.0763,2.103,984319.3158
2008-12-02 15:55:00,5.5,5.59,5.5,5.58,1662865.288667142,2.103,2.1375,2.103,2.1336,1662865.2887
2008-12-03 09:30:00,5.45,5.48,5.41,5.48,437396.0560703255,2.0839,2.0954,2.0686,2.0954,437396.0561
2008-12-03 09:35:00,5.48,5.51,5.47,5.5,852934.1886433832,2.0954,2.1069,2.0916,2.103,852934.1886
2008-12-03 09:40:00,5.5,5.52,5.47,5.5,608695.6521739131,2.103,2.1107,2.0916,2.103,608695.6522
2008-12-03 09:45:00,5.5,5.5,5.43,5.46,915181.7533856024,2.103,2.103,2.0763,2.0877,915181.7534
2008-12-03 09:50:00,5.46,5.51,5.46,5.47,898075.5523877406,2.0877,2.1069,2.0877,2.0916,898075.5524
2008-12-03 09:55:00,5.47,5.49,5.46,5.47,1525778.094559278,2.0916,2.0992,2.0877,2.0916,1525778.0946
2008-12-03 10:00:00,5.47,5.59,5.45,5.56,1603706.3435495368,2.0916,2.1375,2.0839,2.126,1603706.3435
2008-12-03 10:05:00,5.56,5.64,5.55,5.57,1207887.859349014,2.126,2.1566,2.1222,2.1298,1207887.8593
2008-12-03 10:10:00,5.56,5.58,5.52,5.58,731527.678783559,2.126,2.1336,2.1107,2.1336,731527.6788
2008-12-03 10:15:00,5.58,5.61,5.56,5.56,1001900.6889997624,2.1336,2.1451,2.126,2.126,1001900.689
2008-12-03 10:20:00,5.56,5.6,5.56,5.58,659301.4967925873,2.126,2.1413,2.126,2.1336,659301.4968
2008-12-03 10:25:00,5.58,5.61,5.58,5.61,554288.429555714,2.1336,2.1451,2.1336,2.1451,554288.4296
2008-12-03 10:30:00,5.61,5.68,5.61,5.67,853884.5331432645,2.1451,2.1719,2.1451,2.168,853884.5331
2008-12-03 10:35:00,5.67,5.67,5.63,5.64,463055.3575671181,2.168,2.168,2.1528,2.1566,463055.3576
2008-12-03 10:40:00,5.64,5.66,5.62,5.64,342599.19220717513,2.1566,2.1642,2.1489,2.1566,342599.1922
2008-12-03 10:45:00,5.64,5.72,5.64,5.7,751247.3271560941,2.1566,2.1872,2.1566,2.1795,751247.3272
2008-12-03 10:50:00,5.71,5.73,5.69,5.73,671655.975291043,2.1833,2.191,2.1757,2.191,671655.9753
2008-12-03 10:55:00,5.72,5.76,5.69,5.75,887859.3490140176,2.1872,2.2025,2.1757,2.1986,887859.349
2008-12-03 11:00:00,5.75,5.77,5.73,5.76,1124732.7156094084,2.1986,2.2063,2.191,2.2025,1124732.7156
2008-12-03 11:05:00,5.76,5.8,5.75,5.76,879781.4207650273,2.2025,2.2178,2.1986,2.2025,879781.4208
2008-12-03 11:10:00,5.75,5.83,5.75,5.81,931812.7821335234,2.1986,2.2292,2.1986,2.2216,931812.7821
2008-12-03 11:15:00,5.81,5.85,5.81,5.83,883345.2126395819,2.2216,2.2369,2.2216,2.2292,883345.2126
2008-12-03 11:20:00,5.84,5.84,5.78,5.78,397956.7593252554,2.233,2.233,2.2101,2.2101,397956.7593
2008-12-03 11:25:00,5.78,5.79,5.74,5.75,410073.6516987408,2.2101,2.2139,2.1948,2.1986,410073.6517
2008-12-03 11:30:00,5.75,5.75,5.72,5.72,295794.72558802564,2.1986,2.1986,2.1872,2.1872,295794.7256
2008-12-03 11:35:00,5.73,5.73,5.7,5.73,361130.90995485865,2.191,2.191,2.1795,2.191,361130.91
2008-12-03 11:40:00,5.72,5.76,5.72,5.72,287004.0389641245,2.1872,2.2025,2.1872,2.1872,287004.039
2008-12-03 11:45:00,5.72,5.72,5.67,5.69,403183.65407460206,2.1872,2.1872,2.168,2.1757,403183.6541
2008-12-03 11:50:00,5.69,5.72,5.67,5.72,254454.73984319315,2.1757,2.1872,2.168,2.1872,254454.7398
2008-12-03 11:55:00,5.72,5.73,5.69,5.72,330244.7137087194,2.1872,2.191,2.1757,2.1872,330244.7137
2008-12-03 12:00:00,5.73,5.73,5.65,5.65,265146.11546685675,2.191,2.191,2.1604,2.1604,265146.1155
2008-12-03 12:05:00,5.65,5.67,5.62,5.64,350677.12045616534,2.1604,2.168,2.1489,2.1566,350677.1205
2008-12-03 12:10:00,5.64,5.66,5.64,5.64,228557.85222143028,2.1566,2.1642,2.1566,2.1566,228557.8522
2008-12-03 12:15:00,5.64,5.66,5.6,5.6,319078.16583511524,2.1566,2.1642,2.1413,2.1413,319078.1658
2008-12-03 12:20:00,5.6,5.63,5.6,5.61,538132.5730577335,2.1413,2.1528,2.1413,2.1451,538132.5731
2008-12-03 12:25:00,5.61,5.65,5.61,5.63,233071.988595866,2.1451,2.1604,2.1451,2.1528,233071.9886
2008-12-03 12:30:00,5.63,5.66,5.63,5.64,291518.17533856025,2.1528,2.1642,2.1528,2.1566,291518.1753
2008-12-03 12:35:00,5.64,5.65,5.62,5.63,201235.4478498456,2.1566,2.1604,2.1489,2.1528,201235.4478
2008-12-03 12:40:00,5.64,5.64,5.6,5.61,235923.02209550963,2.1566,2.1566,2.1413,2.1451,235923.0221
2008-12-03 12:45:00,5.61,5.63,5.6,5.61,314088.8572107389,2.1451,2.1528,2.1413,2.1451,314088.8572
2008-12-03 12:50:00,5.61,5.61,5.6,5.61,276787.83559040155,2.1451,2.1451,2.1413,2.1451,276787.8356
2008-12-03 12:55:00,5.61,5.64,5.6,5.61,227845.09384651936,2.1451,2.1566,2.1413,2.1451,227845.0938
2008-12-03 13:00:00,5.61,5.63,5.6,5.62,441910.1924447612,2.1451,2.1528,2.1413,2.1489,441910.1924
2008-12-03 13:05:00,5.62,5.63,5.61,5.62,387027.7975766215,2.1489,2.1528,2.1451,2.1489,387027.7976
2008-12-03 13:10:00,5.62,5.63,5.61,5.63,203373.7229745783,2.1489,2.1528,2.1451,2.1528,203373.723
2008-12-03 13:15:00,5.62,5.64,5.62,5.63,150392.017106201,2.1489,2.1566,2.1489,2.1528,150392.0171
2008-12-03 13:20:00,5.63,5.65,5.61,5.61,373722.9745782847,2.1528,2.1604,2.1451,2.1451,373722.9746
2008-12-03 13:25:00,5.61,5.61,5.6,5.6,734378.7122832027,2.1451,2.1451,2.1413,2.1413,734378.7123
2008-12-03 13:30:00,5.6,5.6,5.59,5.59,507721.5490615348,2.1413,2.1413,2.1375,2.1375,507721.5491
2008-12-03 13:35:00,5.59,5.61,5.59,5.61,414825.37419814686,2.1375,2.1451,2.1375,2.1451,414825.3742
2008-12-03 13:40:00,5.61,5.61,5.57,5.58,694701.8294131623,2.1451,2.1451,2.1298,2.1336,694701.8294
2008-12-03 13:45:00,5.58,5.59,5.53,5.54,462580.1853171775,2.1336,2.1375,2.1145,2.1183,462580.1853
2008-12-03 13:50:00,5.53,5.54,5.53,5.53,330482.2998336897,2.1145,2.1183,2.1145,2.1145,330482.2998
2008-12-03 13:55:00,5.53,5.55,5.53,5.53,213114.75409836063,2.1145,2.1222,2.1145,2.1145,213114.7541
2008-12-03 14:00:00,5.53,5.57,5.53,5.57,421002.61344737466,2.1145,2.1298,2.1145,2.1298,421002.6134
2008-12-03 14:05:00,5.57,5.58,5.55,5.57,693989.0710382514,2.1298,2.1336,2.1222,2.1298,693989.071
2008-12-03 14:10:00,5.58,5.59,5.56,5.58,397719.1732002851,2.1336,2.1375,2.126,2.1336,397719.1732
2008-12-03 14:15:00,5.57,5.6,5.56,5.59,338797.81420765026,2.1298,2.1413,2.126,2.1375,338797.8142
2008-12-03 14:20:00,5.59,5.61,5.58,5.61,450463.2929436921,2.1375,2.1451,2.1336,2.1451,450463.2929
2008-12-03 14:25:00,5.61,5.65,5.61,5.62,455452.6015680685,2.1451,2.1604,2.1451,2.1489,455452.6016
2008-12-03 14:30:00,5.62,5.7,5.62,5.67,593965.3124257544,2.1489,2.1795,2.1489,2.168,593965.3124
2008-12-03 14:35:00,5.67,5.69,5.64,5.64,418151.5799477311,2.168,2.1757,2.1566,2.1566,418151.5799
2008-12-03 14:40:00,5.64,5.67,5.64,5.66,508196.7213114754,2.1566,2.168,2.1566,2.1642,508196.7213
2008-12-03 14:45:00,5.66,5.71,5.66,5.66,468757.42456640536,2.1642,2.1833,2.1642,2.1642,468757.4246
2008-12-03 14:50:00,5.66,5.71,5.66,5.69,553575.6711808031,2.1642,2.1833,2.1642,2.1757,553575.6712
2008-12-03 14:55:00,5.68,5.69,5.66,5.67,373960.56070325495,2.1719,2.1757,2.1642,2.168,373960.5607
2008-12-03 15:00:00,5.66,5.67,5.61,5.62,809218.3416488477,2.1642,2.168,2.1451,2.1489,809218.3416
2008-12-03 15:05:00,5.62,5.7,5.62,5.7,527441.1974340698,2.1489,2.1795,2.1489,2.1795,527441.1974
2008-12-03 15:10:00,5.69,5.7,5.64,5.67,707293.8940365883,2.1757,2.1795,2.1566,2.168,707293.894
2008-12-03 15:15:00,5.67,5.69,5.62,5.67,515561.8911855548,2.168,2.1757,2.1489,2.168,515561.8912
2008-12-03 15:20:00,5.67,5.7,5.63,5.64,692801.1404133999,2.168,2.1795,2.1528,2.1566,692801.1404
2008-12-03 15:25:00,5.64,5.67,5.63,5.66,641957.7096697553,2.1566,2.168,2.1528,2.1642,641957.7097
2008-12-03 15:30:00,5.65,5.68,5.62,5.67,929674.5070087909,2.1604,2.1719,2.1489,2.168,929674.507
2008-12-03 15:35:00,5.67,5.69,5.66,5.67,930624.851508672,2.168,2.1757,2.1642,2.168,930624.8515
2008-12-03 15:40:00,5.67,5.72,5.67,5.71,722261.8199097173,2.168,2.1872,2.168,2.1833,722261.8199
2008-12-03 15:45:00,5.71,5.73,5.67,5.71,965550.0118793064,2.1833,2.191,2.168,2.1833,965550.0119
2008-12-03 15:50:00,5.71,5.77,5.7,5.77,1379187.4554526017,2.1833,2.2063,2.1795,2.2063,1379187.4555
2008-12-03 15:55:00,5.76,5.78,5.73,5.73,2570919.458303635,2.2025,2.2101,2.191,2.191,2570919.4583
2008-12-04 09:30:00,5.64,5.74,5.64,5.72,698503.2074126871,2.1566,2.1948,2.1566,2.1872,698503.2074
2008-12-04 09:35:00,5.72,5.81,5.7,5.76,1129246.851983844,2.1872,2.2216,2.1795,2.2025,1129246.852
2008-12-04 09:40:00,5.77,5.83,5.76,5.79,768115.9420289855,2.2063,2.2292,2.2025,2.2139,768115.942
2008-12-04 09:45:00,5.79,5.8,5.73,5.76,812069.3751484914,2.2139,2.2178,2.191,2.2025,812069.3751
2008-12-04 09:50:00,5.76,5.79,5.75,5.75,564504.632929437,2.2025,2.2139,2.1986,2.1986,564504.6329
2008-12-04 09:55:00,5.75,5.76,5.68,5.7,512473.2715609408,2.1986,2.2025,2.1719,2.1795,512473.2716
2008-12-04 10:00:00,5.69,5.77,5.68,5.77,670230.4585412212,2.1757,2.2063,2.1719,2.2063,670230.4585
2008-12-04 10:05:00,5.77,5.77,5.67,5.67,690187.6930387266,2.2063,2.2063,2.168,2.168,690187.693
2008-12-04 10:10:00,5.67,5.7,5.66,5.67,572344.9750534568,2.168,2.1795,2.1642,2.168,572344.9751
2008-12-04 10:15:00,5.67,5.72,5.65,5.69,789973.8655262532,2.168,2.1872,2.1604,2.1757,789973.8655
2008-12-04 10:20:00,5.69,5.75,5.67,5.73,367545.7353290568,2.1757,2.1986,2.168,2.191,367545.7353
2008-12-04 10:25:00,5.73,5.74,5.67,5.67,292706.10596341174,2.191,2.1948,2.168,2.168,292706.106
2008-12-04 10:30:00,5.67,5.69,5.65,5.68,479923.97244000953,2.168,2.1757,2.1604,2.1719,479923.9724
2008-12-04 10:35:00,5.68,5.73,5.66,5.71,758137.3247802329,2.1719,2.191,2.1642,2.1833,758137.3248
2008-12-04 10:40:00,5.71,5.77,5.71,5.73,584224.281301972,2.1833,2.2063,2.1833,2.191,584224.2813
2008-12-04 10:45:00,5.74,5.76,5.71,5.72,409836.0655737705,2.1948,2.2025,2.1833,2.1872,409836.0656
2008-12-04 10:50:00,5.72,5.76,5.7,5.76,422665.7163221668,2.1872,2.2025,2.1795,2.2025,422665.7163
2008-12-04 10:55:00,5.76,5.81,5.75,5.8,446186.7426942267,2.2025,2.2216,2.1986,2.2178,446186.7427
2008-12-04 11:00:00,5.8,5.82,5.78,5.81,628415.3005464481,2.2178,2.2254,2.2101,2.2216,628415.3005
2008-12-04 11:05:00,5.8,5.81,5.72,5.73,447612.25944404845,2.2178,2.2216,2.1872,2.191,447612.2594
2008-12-04 11:10:00,5.73,5.73,5.69,5.72,295319.55333808507,2.191,2.191,2.1757,2.1872,295319.5533
2008-12-04 11:15:00,5.72,5.77,5.72,5.75,300071.2758374911,2.1872,2.2063,2.1872,2.1986,300071.2758
2008-12-04 11:20:00,5.75,5.77,5.72,5.77,393917.7952007603,2.1986,2.2063,2.1872,2.2063,393917.7952
2008-12-04 11:25:00,5.77,5.77,5.75,5.77,384889.5224518888,2.2063,2.2063,2.1986,2.2063,384889.5225
2008-12-04 11:30:00,5.77,5.77,5.69,5.7,432644.33357091947,2.2063,2.2063,2.1757,2.1795,432644.3336
2008-12-04 11:35:00,5.7,5.7,5.65,5.69,545735.3290567831,2.1795,2.1795,2.1604,2.1757,545735.3291
2008-12-04 11:40:00,5.68,5.7,5.67,5.67,319553.3380850558,2.1719,2.1795,2.168,2.168,319553.3381
2008-12-04 11:45:00,5.67,5.7,5.67,5.69,234735.0914706581,2.168,2.1795,2.168,2.1757,234735.0915
2008-12-04 11:50:00,5.69,5.69,5.67,5.69,188405.79710144928,2.1757,2.1757,2.168,2.1757,188405.7971
2008-12-04 11:55:00,5.68,5.73,5.67,5.68,348063.6730814921,2.1719,2.191,2.168,2.1719,348063.6731
2008-12-04 12:00:00,5.69,5.69,5.65,5.66,391779.5200760276,2.1757,2.1757,2.1604,2.1642,391779.5201
2008-12-04 12:05:00,5.67,5.67,5.64,5.65,133523.40223330958,2.168,2.168,2.1566,2.1604,133523.4022
2008-12-04 12:10:00,5.65,5.66,5.64,5.64,215253.02922309336,2.1604,2.1642,2.1566,2.1566,215253.0292
2008-12-04 12:15:00,5.64,5.65,5.62,5.63,356854.3597053932,2.1566,2.1604,2.1489,2.1528,356854.3597
2008-12-04 12:20:00,5.63,5.64,5.61,5.64,235923.02209550963,2.1528,2.1566,2.1451,2.1566,235923.0221
2008-12-04 12:25:00,5.64,5.64,5.61,5.61,248515.0867189356,2.1566,2.1566,2.1451,2.1451,248515.0867
2008-12-04 12:30:00,5.61,5.64,5.61,5.64,266809.21834164887,2.1451,2.1566,2.1451,2.1566,266809.2183
2008-12-04 12:35:00,5.64,5.66,5.62,5.65,240912.330719886,2.1566,2.1642,2.1489,2.1604,240912.3307
2008-12-04 12:40:00,5.65,5.67,5.64,5.66,153955.80898075554,2.1604,2.168,2.1566,2.1642,153955.809
2008-12-04 12:45:00,5.66,5.68,5.66,5.66,258256.117842718,2.1642,2.1719,2.1642,2.1642,258256.1178
2008-12-04 12:50:00,5.67,5.67,5.62,5.63,344499.88120693754,2.168,2.168,2.1489,2.1528,344499.8812
2008-12-04 12:55:00,5.63,5.64,5.62,5.63,180803.0411023996,2.1528,2.1566,2.1489,2.1528,180803.0411
2008-12-04 13:00:00,5.63,5.63,5.59,5.61,553813.2573057733,2.1528,2.1528,2.1375,2.1451,553813.2573
2008-12-04 13:05:00,5.61,5.63,5.6,5.61,381088.144452364,2.1451,2.1528,2.1413,2.1451,381088.1445
2008-12-04 13:10:00,5.61,5.61,5.59,5.6,238774.05559515324,2.1451,2.1451,2.1375,2.1413,238774.0556
2008-12-04 13:15:00,5.59,5.62,5.59,5.62,318602.9935851746,2.1375,2.1489,2.1375,2.1489,318602.9936
2008-12-04 13:20:00,5.61,5.63,5.61,5.63,208363.03159895464,2.1451,2.1528,2.1451,2.1528,208363.0316
2008-12-04 13:25:00,5.62,5.63,5.61,5.62,401282.96507483965,2.1489,2.1528,2.1451,2.1489,401282.9651
2008-12-04 13:30:00,5.62,5.64,5.61,5.64,187217.86647659776,2.1489,2.1566,2.1451,2.1566,187217.8665
2008-12-04 13:35:00,5.64,5.66,5.64,5.64,227845.09384651936,2.1566,2.1642,2.1566,2.1566,227845.0938
2008-12-04 13:40:00,5.64,5.66,5.64,5.64,246851.9838441435,2.1566,2.1642,2.1566,2.1566,246851.9838
2008-12-04 13:45:00,5.64,5.68,5.64,5.67,251603.7063435496,2.1566,2.1719,2.1566,2.168,251603.7063
2008-12-04 13:50:00,5.67,5.72,5.67,5.69,313613.6849607983,2.168,2.1872,2.168,2.1757,313613.685
2008-12-04 13:55:00,5.69,5.7,5.68,5.69,210263.72059871705,2.1757,2.1795,2.1719,2.1757,210263.7206
2008-12-04 14:00:00,5.69,5.72,5.68,5.69,254692.32596816347,2.1757,2.1872,2.1719,2.1757,254692.326
2008-12-04 14:05:00,5.69,5.72,5.69,5.71,196721.31147540984,2.1757,2.1872,2.1757,2.1833,196721.3115
2008-12-04 14:10:00,5.71,5.75,5.71,5.73,978379.6626277026,2.1833,2.1986,2.1833,2.191,978379.6626
2008-12-04 14:15:00,5.73,5.74,5.72,5.72,797576.621525303,2.191,2.1948,2.1872,2.1872,797576.6215
2008-12-04 14:20:00,5.72,5.75,5.72,5.73,175100.97410311238,2.1872,2.1986,2.1872,2.191,175100.9741
2008-12-04 14:25:00,5.74,5.74,5.72,5.73,225706.8187217867,2.1948,2.1948,2.1872,2.191,225706.8187
2008-12-04 14:30:00,5.73,5.75,5.72,5.75,271085.76859111426,2.191,2.1986,2.1872,2.1986,271085.7686
2008-12-04 14:35:00,5.75,5.77,5.73,5.75,689712.520788786,2.1986,2.2063,2.191,2.1986,689712.5208
2008-12-04 14:40:00,5.75,5.76,5.72,5.73,535994.2979330007,2.1986,2.2025,2.1872,2.191,535994.2979
2008-12-04 14:45:00,5.72,5.73,5.7,5.71,609645.9966737942,2.1872,2.191,2.1795,2.1833,609645.9967
2008-12-04 14:50:00,5.71,5.72,5.7,5.71,303872.6538370159,2.1833,2.1872,2.1795,2.1833,303872.6538
2008-12-04 14:55:00,5.71,5.73,5.68,5.68,496555.0011879306,2.1833,2.191,2.1719,2.1719,496555.0012
2008-12-04 15:00:00,5.68,5.69,5.64,5.64,361368.49607982894,2.1719,2.1757,2.1566,2.1566,361368.4961
2008-12-04 15:05:00,5.64,5.64,5.59,5.61,841054.8823948682,2.1566,2.1566,2.1375,2.1451,841054.8824
2008-12-04 15:10:00,5.61,5.64,5.6,5.6,725350.4395343312,2.1451,2.1566,2.1413,2.1413,725350.4395
2008-12-04 15:15:00,5.6,5.62,5.59,5.62,1246851.9838441436,2.1413,2.1489,2.1375,2.1489,1246851.9838
2008-12-04 15:20:00,5.62,5.63,5.55,5.56,1173913.043478261,2.1489,2.1528,2.1222,2.126,1173913.0435
2008-12-04 15:25:00,5.56,5.59,5.53,5.53,1033499.6436208126,2.126,2.1375,2.1145,2.1145,1033499.6436
2008-12-04 15:30:00,5.53,5.56,5.5,5.52,822998.3368971252,2.1145,2.126,2.103,2.1107,822998.3369
2008-12-04 15:35:00,5.52,5.53,5.48,5.5,795438.3464005702,2.1107,2.1145,2.0954,2.103,795438.3464
2008-12-04 15:40:00,5.5,5.57,5.49,5.57,1203136.136849608,2.103,2.1298,2.0992,2.1298,1203136.1368
2008-12-04 15:45:00,5.56,5.61,5.54,5.58,1177476.8353528157,2.126,2.1451,2.1183,2.1336,1177476.8354
2008-12-04 15:50:00,5.57,5.6,5.53,5.56,2298170.5868377285,2.1298,2.1413,2.1145,2.126,2298170.5868
2008-12-04 15:55:00,5.56,5.69,5.55,5.64,3670468.044666192,2.126,2.1757,2.1222,2.1566,3670468.0447
2008-12-05 09:30:00,5.53,5.64,5.48,5.63,746970.7769066286,2.1145,2.1566,2.0954,2.1528,746970.7769
2008-12-05 09:35:00,5.63,5.65,5.56,5.57,927061.0596341174,2.1528,2.1604,2.126,2.1298,927061.0596
2008-12-05 09:40:00,5.57,5.6,5.48,5.48,548823.948681397,2.1298,2.1413,2.0954,2.0954,548823.9487
2008-12-05 09:45:00,5.48,5.51,5.47,5.47,601092.8961748634,2.0954,2.1069,2.0916,2.0916,601092.8962
2008-12-05 09:50:00,5.48,5.49,5.45,5.46,1115466.8567355666,2.0954,2.0992,2.0839,2.0877,1115466.8567
2008-12-05 09:55:00,5.46,5.46,5.41,5.42,737467.3319078166,2.0877,2.0877,2.0686,2.0725,737467.3319
2008-12-05 10:00:00,5.42,5.45,5.41,5.43,484913.2810643858,2.0725,2.0839,2.0686,2.0763,484913.2811
2008-12-05 10:05:00,5.43,5.45,5.4,5.43,595390.8291755762,2.0763,2.0839,2.0648,2.0763,595390.8292
2008-12-05 10:10:00,5.43,5.43,5.4,5.4,460679.4963174151,2.0763,2.0763,2.0648,2.0648,460679.4963
2008-12-05 10:15:00,5.4,5.45,5.4,5.43,442385.36469470186,2.0648,2.0839,2.0648,2.0763,442385.3647
2008-12-05 10:20:00,5.43,5.43,5.38,5.38,542884.2955571394,2.0763,2.0763,2.0572,2.0572,542884.2956
2008-12-05 10:25:00,5.38,5.42,5.38,5.42,506771.2045616536,2.0572,2.0725,2.0572,2.0725,506771.2046
2008-12-05 10:30:00,5.42,5.46,5.41,5.45,508196.7213114754,2.0725,2.0877,2.0686,2.0839,508196.7213
2008-12-05 10:35:00,5.45,5.45,5.41,5.42,459016.39344262297,2.0839,2.0839,2.0686,2.0725,459016.3934
2008-12-05 10:40:00,5.43,5.43,5.38,5.41,526490.8529341887,2.0763,2.0763,2.0572,2.0686,526490.8529
2008-12-05 10:45:00,5.4,5.46,5.39,5.45,632454.2646709433,2.0648,2.0877,2.061,2.0839,632454.2647
2008-12-05 10:50:00,5.45,5.48,5.44,5.48,754098.3606557377,2.0839,2.0954,2.0801,2.0954,754098.3607
2008-12-05 10:55:00,5.48,5.51,5.47,5.47,355904.015205512,2.0954,2.1069,2.0916,2.0916,355904.0152
2008-12-05 11:00:00,5.47,5.48,5.43,5.44,297220.2423378475,2.0916,2.0954,2.0763,2.0801,297220.2423
2008-12-05 11:05:00,5.44,5.45,5.43,5.44,185317.1774768353,2.0801,2.0839,2.0763,2.0801,185317.1775
2008-12-05 11:10:00,5.44,5.47,5.43,5.45,226894.74934663816,2.0801,2.0916,2.0763,2.0839,226894.7493
2008-12-05 11:15:00,5.45,5.47,5.44,5.47,476835.3528153956,2.0839,2.0916,2.0801,2.0916,476835.3528
2008-12-05 11:20:00,5.47,5.48,5.46,5.47,404371.5846994536,2.0916,2.0954,2.0877,2.0916,404371.5847
2008-12-05 11:25:00,5.47,5.48,5.47,5.48,274887.14659063914,2.0916,2.0954,2.0916,2.0954,274887.1466
2008-12-05 11:30:00,5.47,5.48,5.46,5.48,436208.125445474,2.0916,2.0954,2.0877,2.0954,436208.1254
2008-12-05 11:35:00,5.48,5.5,5.48,5.5,404371.5846994536,2.0954,2.103,2.0954,2.103,404371.5847
2008-12-05 11:40:00,5.5,5.53,5.49,5.5,689712.520788786,2.103,2.1145,2.0992,2.103,689712.5208
2008-12-05 11:45:00,5.5,5.52,5.5,5.51,405797.1014492754,2.103,2.1107,2.103,2.1069,405797.1014
2008-12-05 11:50:00,5.51,5.54,5.51,5.53,477548.1111903065,2.1069,2.1183,2.1069,2.1145,477548.1112
2008-12-05 11:55:00,5.53,5.56,5.53,5.56,932287.954383464,2.1145,2.126,2.1145,2.126,932287.9544
2008-12-05 12:00:00,5.55,5.58,5.55,5.56,447137.0871941079,2.1222,2.1336,2.1222,2.126,447137.0872
2008-12-05 12:05:00,5.56,5.57,5.55,5.56,349251.6037063436,2.126,2.1298,2.1222,2.126,349251.6037
2008-12-05 12:10:00,5.56,5.56,5.53,5.54,196246.13922546923,2.126,2.126,2.1145,2.1183,196246.1392
2008-12-05 12:15:00,5.54,5.54,5.51,5.54,329769.54145877884,2.1183,2.1183,2.1069,2.1183,329769.5415
2008-12-05 12:20:00,5.53,5.56,5.5,5.5,194345.4502257068,2.1145,2.126,2.103,2.103,194345.4502
2008-12-05 12:25:00,5.51,5.53,5.5,5.53,196958.8976003801,2.1069,2.1145,2.103,2.1145,196958.8976
2008-12-05 12:30:00,5.53,5.53,5.49,5.49,287716.79733903543,2.1145,2.1145,2.0992,2.0992,287716.7973
2008-12-05 12:35:00,5.5,5.5,5.48,5.5,232834.4024708957,2.103,2.103,2.0954,2.103,232834.4025
2008-12-05 12:40:00,5.49,5.51,5.48,5.5,280826.79971489665,2.0992,2.1069,2.0954,2.103,280826.7997
2008-12-05 12:45:00,5.5,5.53,5.5,5.53,130672.36873366596,2.103,2.1145,2.103,2.1145,130672.3687
2008-12-05 12:50:00,5.53,5.53,5.52,5.53,314326.4433357092,2.1145,2.1145,2.1107,2.1145,314326.4433
2008-12-05 12:55:00,5.53,5.54,5.52,5.53,273936.80209075793,2.1145,2.1183,2.1107,2.1145,273936.8021
2008-12-05 13:00:00,5.53,5.57,5.53,5.56,435970.5393205037,2.1145,2.1298,2.1145,2.126,435970.5393
2008-12-05 13:05:00,5.56,5.59,5.56,5.57,249940.60346875744,2.126,2.1375,2.126,2.1298,249940.6035
2008-12-05 13:10:00,5.57,5.6,5.57,5.59,296269.8978379663,2.1298,2.1413,2.1298,2.1375,296269.8978
2008-12-05 13:15:00,5.59,5.61,5.58,5.58,310287.47921121406,2.1375,2.1451,2.1336,2.1336,310287.4792
2008-12-05 13:20:00,5.58,5.6,5.57,5.58,186980.28035162747,2.1336,2.1413,2.1298,2.1336,186980.2804
2008-12-05 13:25:00,5.58,5.59,5.56,5.56,207887.85934901403,2.1336,2.1375,2.126,2.126,207887.8593
2008-12-05 13:30:00,5.56,5.61,5.56,5.59,267284.39059158944,2.126,2.1451,2.126,2.1375,267284.3906
2008-12-05 13:35:00,5.6,5.6,5.57,5.59,234022.3330957472,2.1413,2.1413,2.1298,2.1375,234022.3331
2008-12-05 13:40:00,5.59,5.61,5.58,5.61,273461.6298408173,2.1375,2.1451,2.1336,2.1451,273461.6298
2008-12-05 13:45:00,5.61,5.67,5.61,5.67,509384.6519363269,2.1451,2.168,2.1451,2.168,509384.6519
2008-12-05 13:50:00,5.67,5.73,5.67,5.69,807555.2387740556,2.168,2.191,2.168,2.1757,807555.2388
2008-12-05 13:55:00,5.69,5.75,5.69,5.71,721786.6476597767,2.1757,2.1986,2.1757,2.1833,721786.6477
2008-12-05 14:00:00,5.72,5.75,5.68,5.68,596816.3459253979,2.1872,2.1986,2.1719,2.1719,596816.3459
2008-12-05 14:05:00,5.68,5.69,5.63,5.64,442385.36469470186,2.1719,2.1757,2.1528,2.1566,442385.3647
2008-12-05 14:10:00,5.63,5.66,5.61,5.65,332382.9888334521,2.1528,2.1642,2.1451,2.1604,332382.9888
2008-12-05 14:15:00,5.65,5.66,5.61,5.64,468757.42456640536,2.1604,2.1642,2.1451,2.1566,468757.4246
2008-12-05 14:20:00,5.64,5.67,5.61,5.67,335946.78070800664,2.1566,2.168,2.1451,2.168,335946.7807
2008-12-05 14:25:00,5.67,5.69,5.64,5.65,550487.0515561891,2.168,2.1757,2.1566,2.1604,550487.0516
2008-12-05 14:30:00,5.65,5.68,5.64,5.68,332382.9888334521,2.1604,2.1719,2.1566,2.1719,332382.9888
2008-12-05 14:35:00,5.68,5.72,5.67,5.71,680446.6619149442,2.1719,2.1872,2.168,2.1833,680446.6619
2008-12-05 14:40:00,5.71,5.79,5.71,5.78,782846.2817771442,2.1833,2.2139,2.1833,2.2101,782846.2818
2008-12-05 14:45:00,5.78,5.83,5.77,5.82,1296269.8978379662,2.2101,2.2292,2.2063,2.2254,1296269.8978
2008-12-05 14:50:00,5.82,5.83,5.8,5.8,620099.7861724875,2.2254,2.2292,2.2178,2.2178,620099.7862
2008-12-05 14:55:00,5.8,5.83,5.79,5.8,775481.1119030649,2.2178,2.2292,2.2139,2.2178,775481.1119
2008-12-05 15:00:00,5.8,5.82,5.73,5.75,888334.5212639582,2.2178,2.2254,2.191,2.1986,888334.5213
2008-12-05 15:05:00,5.75,5.79,5.72,5.77,869802.8035162747,2.1986,2.2139,2.1872,2.2063,869802.8035
2008-12-05 15:10:00,5.76,5.81,5.75,5.8,1219767.1655975292,2.2025,2.2216,2.1986,2.2178,1219767.1656
2008-12-05 15:15:00,5.8,5.83,5.79,5.79,738180.0902827275,2.2178,2.2292,2.2139,2.2139,738180.0903
2008-12-05 15:20:00,5.79,5.79,5.74,5.77,509859.8241862675,2.2139,2.2139,2.1948,2.2063,509859.8242
2008-12-05 15:25:00,5.77,5.8,5.76,5.79,562603.9439296746,2.2063,2.2178,2.2025,2.2139,562603.9439
2008-12-05 15:30:00,5.8,5.83,5.79,5.8,746020.4324067475,2.2178,2.2292,2.2139,2.2178,746020.4324
2008-12-05 15:35:00,5.81,5.84,5.79,5.83,801615.585649798,2.2216,2.233,2.2139,2.2292,801615.5856
2008-12-05 15:40:00,5.83,5.85,5.79,5.8,1235685.4359705397,2.2292,2.2369,2.2139,2.2178,1235685.436
2008-12-05 15:45:00,5.8,5.84,5.78,5.79,1366357.8047042054,2.2178,2.233,2.2101,2.2139,1366357.8047
2008-12-05 15:50:00,5.79,5.86,5.79,5.86,2014492.7536231885,2.2139,2.2407,2.2139,2.2407,2014492.7536
2008-12-05 15:55:00,5.85,5.88,5.85,5.86,2518888.096935139,2.2369,2.2483,2.2369,2.2407,2518888.0969
2008-12-08 09:30:00,5.92,5.99,5.87,5.87,955808.980755524,2.2636,2.2904,2.2445,2.2445,955808.9808
2008-12-08 09:35:00,5.87,5.97,5.86,5.96,990971.7272511284,2.2445,2.2828,2.2407,2.2789,990971.7273
2008-12-08 09:40:00,5.96,5.98,5.95,5.97,721786.6476597767,2.2789,2.2866,2.2751,2.2828,721786.6477
2008-12-08 09:45:00,5.98,5.98,5.92,5.97,786647.6597766691,2.2866,2.2866,2.2636,2.2828,786647.6598
2008-12-08 09:50:00,5.97,5.97,5.88,5.89,363031.59895462106,2.2828,2.2828,2.2483,2.2522,363031.599
2008-12-08 09:55:00,5.88,5.95,5.88,5.92,421952.9579472559,2.2483,2.2751,2.2483,2.2636,421952.9579
2008-12-08 10:00:00,5.93,5.93,5.9,5.93,311950.5820860062,2.2675,2.2675,2.256,2.2675,311950.5821
2008-12-08 10:05:00,5.94,5.98,5.93,5.98,576621.5253029224,2.2713,2.2866,2.2675,2.2866,576621.5253
2008-12-08 10:10:00,5.97,5.98,5.94,5.96,430506.0584461868,2.2828,2.2866,2.2713,2.2789,430506.0584
2008-12-08 10:15:00,5.96,5.97,5.92,5.95,391066.7617011167,2.2789,2.2828,2.2636,2.2751,391066.7617
2008-12-08 10:20:00,5.95,5.98,5.95,5.96,481111.903064861,2.2751,2.2866,2.2751,2.2789,481111.9031
2008-12-08 10:25:00,5.96,5.97,5.96,5.96,248752.67284390592,2.2789,2.2828,2.2789,2.2789,248752.6728
2008-12-08 10:30:00,5.97,5.98,5.96,5.97,434545.0225706819,2.2828,2.2866,2.2789,2.2828,434545.0226
2008-12-08 10:35:00,5.98,5.98,5.96,5.97,244713.7087194108,2.2866,2.2866,2.2789,2.2828,244713.7087
2008-12-08 10:40:00,5.97,6.01,5.97,6.0,680209.0757899738,2.2828,2.2981,2.2828,2.2942,680209.0758
2008-12-08 10:45:00,6.01,6.03,6.0,6.0,311000.237586125,2.2981,2.3057,2.2942,2.2942,311000.2376
2008-12-08 10:50:00,6.0,6.03,6.0,6.0,341411.2615823236,2.2942,2.3057,2.2942,2.2942,341411.2616
2008-12-08 10:55:00,6.0,6.0,5.97,5.97,452363.98194345454,2.2942,2.2942,2.2828,2.2828,452363.9819
2008-12-08 11:00:00,5.97,6.01,5.97,6.0,286766.4528391542,2.2828,2.2981,2.2828,2.2942,286766.4528
2008-12-08 11:05:00,6.0,6.01,5.98,5.99,516037.06343549537,2.2942,2.2981,2.2866,2.2904,516037.0634
2008-12-08 11:10:00,5.99,5.99,5.98,5.98,370634.3549536707,2.2904,2.2904,2.2866,2.2866,370634.355
2008-12-08 11:15:00,5.98,5.99,5.97,5.98,258731.2900926586,2.2866,2.2904,2.2828,2.2866,258731.2901
2008-12-08 11:20:00,5.98,5.98,5.97,5.97,283202.6609645997,2.2866,2.2866,2.2828,2.2828,283202.661
2008-12-08 11:25:00,5.97,5.98,5.97,5.97,210738.89284865765,2.2828,2.2866,2.2828,2.2828,210738.8928
2008-12-08 11:30:00,5.97,5.99,5.97,5.99,455927.77381800907,2.2828,2.2904,2.2828,2.2904,455927.7738
2008-12-08 11:35:00,5.99,6.01,5.95,6.01,877880.7317652649,2.2904,2.2981,2.2751,2.2981,877880.7318
2008-12-08 11:40:00,6.01,6.01,5.98,6.0,400570.20669992873,2.2981,2.2981,2.2866,2.2942,400570.2067
2008-12-08 11:45:00,5.99,6.03,5.99,6.03,404371.5846994536,2.2904,2.3057,2.2904,2.3057,404371.5847
2008-12-08 11:50:00,6.03,6.06,6.02,6.06,593252.5540508435,2.3057,2.3172,2.3019,2.3172,593252.5541
2008-12-08 11:55:00,6.05,6.07,6.05,6.06,656212.8771679734,2.3133,2.321,2.3133,2.3172,656212.8772
2008-12-08 12:00:00,6.05,6.09,6.05,6.08,378949.86932763126,2.3133,2.3286,2.3133,2.3248,378949.8693
2008-12-08 12:05:00,6.08,6.08,6.05,6.05,371347.1133285816,2.3248,2.3248,2.3133,2.3133,371347.1133
2008-12-08 12:10:00,6.05,6.06,6.04,6.05,268234.73509147065,2.3133,2.3172,2.3095,2.3133,268234.7351
2008-12-08 12:15:00,6.05,6.09,6.05,6.09,267997.1489665004,2.3133,2.3286,2.3133,2.3286,267997.149
2008-12-08 12:20:00,6.09,6.1,6.08,6.08,229508.19672131148,2.3286,2.3325,2.3248,2.3248,229508.1967
2008-12-08 12:25:00,6.08,6.09,6.07,6.08,186029.93585174627,2.3248,2.3286,2.321,2.3248,186029.9359
2008-12-08 12:30:00,6.08,6.09,6.07,6.07,133523.40223330958,2.3248,2.3286,2.321,2.321,133523.4022
2008-12-08 12:35:00,6.07,6.07,6.05,6.06,192444.7612259444,2.321,2.321,2.3133,2.3172,192444.7612
2008-12-08 12:40:00,6.06,6.06,6.05,6.06,117842.71798526966,2.3172,2.3172,2.3133,2.3172,117842.718
2008-12-08 12:45:00,6.06,6.08,6.06,6.08,264670.9432169161,2.3172,2.3248,2.3172,2.3248,264670.9432
2008-12-08 12:50:00,6.08,6.09,6.03,6.04,387265.3837015918,2.3248,2.3286,2.3057,2.3095,387265.3837
2008-12-08 12:55:00,6.04,6.04,6.03,6.04,167023.04585412212,2.3095,2.3095,2.3057,2.3095,167023.0459
2008-12-08 13:00:00,6.04,6.07,6.04,6.07,225706.8187217867,2.3095,2.321,2.3095,2.321,225706.8187
2008-12-08 13:05:00,6.07,6.07,6.04,6.05,318602.9935851746,2.321,2.321,2.3095,2.3133,318602.9936
2008-12-08 13:10:00,6.05,6.08,6.04,6.04,327393.6802090758,2.3133,2.3248,2.3095,2.3095,327393.6802
2008-12-08 13:15:00,6.04,6.04,6.0,6.02,408885.7210738893,2.3095,2.3095,2.2942,2.3019,408885.7211
2008-12-08 13:20:00,6.02,6.02,6.0,6.01,258968.8762176289,2.3019,2.3019,2.2942,2.2981,258968.8762
2008-12-08 13:25:00,6.01,6.04,5.99,6.02,566405.3219291994,2.2981,2.3095,2.2904,2.3019,566405.3219
2008-12-08 13:30:00,6.02,6.02,5.96,5.99,478973.6279401283,2.3019,2.3019,2.2789,2.2904,478973.6279
2008-12-08 13:35:00,5.99,6.0,5.96,5.99,391779.5200760276,2.2904,2.2942,2.2789,2.2904,391779.5201
2008-12-08 13:40:00,5.99,6.02,5.99,6.01,293418.86433832266,2.2904,2.3019,2.2904,2.2981,293418.8643
2008-12-08 13:45:00,6.01,6.01,5.97,5.99,289617.48633879784,2.2981,2.2981,2.2828,2.2904,289617.4863
2008-12-08 13:50:00,5.99,6.01,5.96,5.97,282489.9025896888,2.2904,2.2981,2.2789,2.2828,282489.9026
2008-12-08 13:55:00,5.97,5.97,5.94,5.96,478498.4556901877,2.2828,2.2828,2.2713,2.2789,478498.4557
2008-12-08 14:00:00,5.96,5.99,5.95,5.99,234972.67759562843,2.2789,2.2904,2.2751,2.2904,234972.6776
2008-12-08 14:05:00,5.98,6.0,5.98,5.99,293181.2782133524,2.2866,2.2942,2.2866,2.2904,293181.2782
2008-12-08 14:10:00,5.99,6.01,5.99,6.01,215965.78759800427,2.2904,2.2981,2.2904,2.2981,215965.7876
2008-12-08 14:15:00,6.01,6.01,5.99,6.0,277263.0078403421,2.2981,2.2981,2.2904,2.2942,277263.0078
2008-12-08 14:20:00,6.01,6.04,6.01,6.04,527441.1974340698,2.2981,2.3095,2.2981,2.3095,527441.1974
2008-12-08 14:25:00,6.04,6.05,6.02,6.03,210501.30672368733,2.3095,2.3133,2.3019,2.3057,210501.3067
2008-12-08 14:30:00,6.03,6.04,5.98,5.98,602280.8267997149,2.3057,2.3095,2.2866,2.2866,602280.8268
2008-12-08 14:35:00,5.98,6.02,5.98,6.01,444048.467569494,2.2866,2.3019,2.2866,2.2981,444048.4676
2008-12-08 14:40:00,6.01,6.04,6.0,6.04,306961.27346162987,2.2981,2.3095,2.2942,2.3095,306961.2735
2008-12-08 14:45:00,6.04,6.08,6.01,6.06,555476.3601805655,2.3095,2.3248,2.2981,2.3172,555476.3602
2008-12-08 14:50:00,6.06,6.07,6.04,6.06,271798.5269660252,2.3172,2.321,2.3095,2.3172,271798.527
2008-12-08 14:55:00,6.07,6.09,6.06,6.08,409123.3071988596,2.321,2.3286,2.3172,2.3248,409123.3072
2008-12-08 15:00:00,6.09,6.09,6.07,6.09,413637.4435732953,2.3286,2.3286,2.321,2.3286,413637.4436
2008-12-08 15:05:00,6.08,6.1,6.07,6.1,293181.2782133524,2.3248,2.3325,2.321,2.3325,293181.2782
2008-12-08 15:10:00,6.1,6.1,6.09,6.1,497980.5179377524,2.3325,2.3325,2.3286,2.3325,497980.5179
2008-12-08 15:15:00,6.1,6.11,6.09,6.1,577096.6975528629,2.3325,2.3363,2.3286,2.3325,577096.6976
2008-12-08 15:20:00,6.1,6.1,6.07,6.09,410786.4100736517,2.3325,2.3325,2.321,2.3286,410786.4101
2008-12-08 15:25:00,6.09,6.1,6.07,6.09,546923.2596816346,2.3286,2.3325,2.321,2.3286,546923.2597
2008-12-08 15:30:00,6.09,6.1,6.09,6.09,574008.077928249,2.3286,2.3325,2.3286,2.3286,574008.0779
2008-12-08 15:35:00,6.09,6.1,6.06,6.06,652411.4991684486,2.3286,2.3325,2.3172,2.3172,652411.4992
2008-12-08 15:40:00,6.06,6.07,6.02,6.04,1295081.9672131147,2.3172,2.321,2.3019,2.3095,1295081.9672
2008-12-08 15:45:00,6.04,6.05,5.98,5.99,1451888.809693514,2.3095,2.3133,2.2866,2.2904,1451888.8097
2008-12-08 15:50:00,5.99,6.03,5.99,6.02,1719885.9586600142,2.2904,2.3057,2.2904,2.3019,1719885.9587
2008-12-08 15:55:00,6.02,6.07,5.99,6.0,2080066.524114992,2.3019,2.321,2.2904,2.2942,2080066.5241
2008-12-09 09:30:00,6.0,6.0,5.9,5.9,617961.5110477548,2.2942,2.2942,2.256,2.256,617961.511
2008-12-09 09:35:00,5.9,5.93,5.89,5.92,320028.51033499645,2.256,2.2675,2.2522,2.2636,320028.5103
2008-12-09 09:40:00,5.93,5.93,5.88,5.92,468519.838441435,2.2675,2.2675,2.2483,2.2636,468519.8384
2008-12-09 09:45:00,5.92,5.96,5.92,5.93,510810.1686861488,2.2636,2.2789,2.2636,2.2675,510810.1687
2008-12-09 09:50:00,5.92,5.94,5.89,5.9,775481.1119030649,2.2636,2.2713,2.2522,2.256,775481.1119
2008-12-09 09:55:00,5.9,5.92,5.9,5.92,470895.69969113806,2.256,2.2636,2.256,2.2636,470895.6997
2008-12-09 10:00:00,5.92,6.01,5.92,6.01,683297.6954145879,2.2636,2.2981,2.2636,2.2981,683297.6954
2008-12-09 10:05:00,6.0,6.02,5.98,6.01,866951.770016631,2.2942,2.3019,2.2866,2.2981,866951.77
2008-12-09 10:10:00,6.02,6.09,6.02,6.09,882870.0403896413,2.3019,2.3286,2.3019,2.3286,882870.0404
2008-12-09 10:15:00,6.09,6.11,6.08,6.09,669517.7001663103,2.3286,2.3363,2.3248,2.3286,669517.7002
2008-12-09 10:20:00,6.09,6.09,6.06,6.08,522214.3026847232,2.3286,2.3286,2.3172,2.3248,522214.3027
2008-12-09 10:25:00,6.08,6.1,6.07,6.1,368020.9075789974,2.3248,2.3325,2.321,2.3325,368020.9076
2008-12-09 10:30:00,6.1,6.11,6.07,6.1,675219.7671655975,2.3325,2.3363,2.321,2.3325,675219.7672
2008-12-09 10:35:00,6.1,6.1,6.09,6.1,417676.4076977905,2.3325,2.3325,2.3286,2.3325,417676.4077
2008-12-09 10:40:00,6.09,6.11,6.07,6.1,696364.9322879544,2.3286,2.3363,2.321,2.3325,696364.9323
2008-12-09 10:45:00,6.1,6.15,6.1,6.13,476835.3528153956,2.3325,2.3516,2.3325,2.3439,476835.3528
2008-12-09 10:50:00,6.14,6.15,6.09,6.11,893086.2437633643,2.3478,2.3516,2.3286,2.3363,893086.2438
2008-12-09 10:55:00,6.11,6.13,6.1,6.12,582798.7645521502,2.3363,2.3439,2.3325,2.3401,582798.7646
2008-12-09 11:00:00,6.12,6.15,6.12,6.12,728201.4730339749,2.3401,2.3516,2.3401,2.3401,728201.473
2008-12-09 11:05:00,6.12,6.13,6.1,6.12,354240.9123307199,2.3401,2.3439,2.3325,2.3401,354240.9123
2008-12-09 11:10:00,6.12,6.14,6.08,6.09,460917.0824423854,2.3401,2.3478,2.3248,2.3286,460917.0824
2008-12-09 11:15:00,6.08,6.1,6.06,6.06,382038.4889522452,2.3248,2.3325,2.3172,2.3172,382038.489
2008-12-09 11:20:00,6.06,6.07,6.03,6.04,275837.49109052034,2.3172,2.321,2.3057,2.3095,275837.4911
2008-12-09 11:25:00,6.04,6.08,6.04,6.05,233784.7469707769,2.3095,2.3248,2.3095,2.3133,233784.747
2008-12-09 11:30:00,6.06,6.09,6.06,6.07,255167.49821810407,2.3172,2.3286,2.3172,2.321,255167.4982
2008-12-09 11:35:00,6.07,6.08,6.03,6.04,281777.14421477786,2.321,2.3248,2.3057,2.3095,281777.1442
2008-12-09 11:40:00,6.04,6.07,6.04,6.05,429318.1278213352,2.3095,2.321,2.3095,2.3133,429318.1278
2008-12-09 11:45:00,6.05,6.09,6.05,6.09,378474.6970776907,2.3133,2.3286,2.3133,2.3286,378474.6971
2008-12-09 11:50:00,6.08,6.12,6.08,6.12,286528.8667141839,2.3248,2.3401,2.3248,2.3401,286528.8667
2008-12-09 11:55:00,6.12,6.13,6.11,6.12,185792.34972677595,2.3401,2.3439,2.3363,2.3401,185792.3497
2008-12-09 12:00:00,6.12,6.12,6.1,6.12,173913.04347826086,2.3401,2.3401,2.3325,2.3401,173913.0435
2008-12-09 12:05:00,6.12,6.15,6.12,6.14,283915.4193395105,2.3401,2.3516,2.3401,2.3478,283915.4193
2008-12-09 12:10:00,6.14,6.16,6.14,6.15,717510.0974103112,2.3478,2.3554,2.3478,2.3516,717510.0974
2008-12-09 12:15:00,6.15,6.15,6.12,6.13,273936.80209075793,2.3516,2.3516,2.3401,2.3439,273936.8021
2008-12-09 12:20:00,6.13,6.13,6.06,6.07,244238.5364694702,2.3439,2.3439,2.3172,2.321,244238.5365
2008-12-09 12:25:00,6.07,6.08,6.06,6.07,218104.062722737,2.321,2.3248,2.3172,2.321,218104.0627
2008-12-09 12:30:00,6.07,6.09,6.07,6.09,271798.5269660252,2.321,2.3286,2.321,2.3286,271798.527
2008-12-09 12:35:00,6.09,6.13,6.09,6.12,529341.8864338322,2.3286,2.3439,2.3286,2.3401,529341.8864
2008-12-09 12:40:00,6.12,6.14,6.12,6.13,138987.88310762652,2.3401,2.3478,2.3401,2.3439,138987.8831
2008-12-09 12:45:00,6.14,6.14,6.11,6.11,122594.4404846757,2.3478,2.3478,2.3363,2.3363,122594.4405
2008-12-09 12:50:00,6.11,6.12,6.1,6.12,133285.81610833926,2.3363,2.3401,2.3325,2.3401,133285.8161
2008-12-09 12:55:00,6.12,6.12,6.07,6.07,200047.51722499405,2.3401,2.3401,2.321,2.321,200047.5172
2008-12-09 13:00:00,6.07,6.08,6.03,6.05,257305.7733428368,2.321,2.3248,2.3057,2.3133,257305.7733
2008-12-09 13:05:00,6.05,6.09,6.05,6.09,302447.13708719413,2.3133,2.3286,2.3133,2.3286,302447.1371
2008-12-09 13:10:00,6.08,6.09,6.06,6.06,154906.15348063674,2.3248,2.3286,2.3172,2.3172,154906.1535
2008-12-09 13:15:00,6.06,6.06,6.01,6.01,274649.5604656688,2.3172,2.3172,2.2981,2.2981,274649.5605
2008-12-09 13:20:00,6.01,6.02,6.0,6.02,154668.56735566643,2.2981,2.3019,2.2942,2.3019,154668.5674
2008-12-09 13:25:00,6.01,6.01,5.97,5.98,206462.3425991922,2.2981,2.2981,2.2828,2.2866,206462.3426
2008-12-09 13:30:00,5.98,5.99,5.96,5.97,236873.36659539083,2.2866,2.2904,2.2789,2.2828,236873.3666
2008-12-09 13:35:00,5.97,5.98,5.94,5.97,193870.27797576625,2.2828,2.2866,2.2713,2.2828,193870.278
2008-12-09 13:40:00,5.96,6.0,5.96,5.98,258256.117842718,2.2789,2.2942,2.2789,2.2866,258256.1178
2008-12-09 13:45:00,5.97,6.03,5.97,6.02,204799.2397244001,2.2828,2.3057,2.2828,2.3019,204799.2397
2008-12-09 13:50:00,6.03,6.03,5.99,5.99,165122.3568543597,2.3057,2.3057,2.2904,2.2904,165122.3569
2008-12-09 13:55:00,5.99,6.0,5.98,5.99,201235.4478498456,2.2904,2.2942,2.2866,2.2904,201235.4478
2008-12-09 14:00:00,5.99,5.99,5.97,5.98,467569.4939415538,2.2904,2.2904,2.2828,2.2866,467569.4939
2008-12-09 14:05:00,5.98,5.98,5.92,5.93,759087.669280114,2.2866,2.2866,2.2636,2.2675,759087.6693
2008-12-09 14:10:00,5.93,5.96,5.93,5.95,150629.6032311713,2.2675,2.2789,2.2675,2.2751,150629.6032
2008-12-09 14:15:00,5.95,5.98,5.95,5.97,253266.8092183417,2.2751,2.2866,2.2751,2.2828,253266.8092
2008-12-09 14:20:00,5.97,5.97,5.86,5.89,975053.4568781184,2.2828,2.2828,2.2407,2.2522,975053.4569
2008-12-09 14:25:00,5.89,5.89,5.86,5.88,319553.3380850558,2.2522,2.2522,2.2407,2.2483,319553.3381
2008-12-09 14:30:00,5.88,5.88,5.85,5.87,340936.089332383,2.2483,2.2483,2.2369,2.2445,340936.0893
2008-12-09 14:35:00,5.88,5.9,5.87,5.9,209788.54834877644,2.2483,2.256,2.2445,2.256,209788.5483
2008-12-09 14:40:00,5.9,5.92,5.9,5.9,206462.3425991922,2.256,2.2636,2.256,2.256,206462.3426
2008-12-09 14:45:00,5.89,5.92,5.88,5.92,570444.2860536944,2.2522,2.2636,2.2483,2.2636,570444.2861
2008-12-09 14:50:00,5.92,5.94,5.89,5.91,622713.2335471609,2.2636,2.2713,2.2522,2.2598,622713.2335
2008-12-09 14:55:00,5.91,5.96,5.91,5.94,429793.3000712759,2.2598,2.2789,2.2598,2.2713,429793.3001
2008-12-09 15:00:00,5.94,5.98,5.93,5.96,392967.4507008791,2.2713,2.2866,2.2675,2.2789,392967.4507
2008-12-09 15:05:00,5.96,5.99,5.93,5.98,486813.97006414825,2.2789,2.2904,2.2675,2.2866,486813.9701
2008-12-09 15:10:00,5.98,5.99,5.93,5.97,539795.6759325255,2.2866,2.2904,2.2675,2.2828,539795.6759
2008-12-09 15:15:00,5.96,5.99,5.95,5.99,424091.2330719886,2.2789,2.2904,2.2751,2.2904,424091.2331
2008-12-09 15:20:00,5.99,6.01,5.97,5.99,845093.8465193633,2.2904,2.2981,2.2828,2.2904,845093.8465
2008-12-09 15:25:00,5.99,5.99,5.93,5.95,636018.0565454977,2.2904,2.2904,2.2675,2.2751,636018.0565
2008-12-09 15:30:00,5.95,5.96,5.92,5.93,538132.5730577335,2.2751,2.2789,2.2636,2.2675,538132.5731
2008-12-09 15:35:00,5.93,5.96,5.92,5.94,625801.8531717748,2.2675,2.2789,2.2636,2.2713,625801.8532
2008-12-09 15:40:00,5.94,5.99,5.93,5.97,647422.1905440722,2.2713,2.2904,2.2675,2.2828,647422.1905
2008-12-09 15:45:00,5.97,5.98,5.95,5.96,1139938.2276075075,2.2828,2.2866,2.2751,2.2789,1139938.2276
2008-12-09 15:50:00,5.96,5.99,5.94,5.96,1198622.0004751722,2.2789,2.2904,2.2713,2.2789,1198622.0005
2008-12-09 15:55:00,5.96,5.97,5.93,5.97,1440009.5034449988,2.2789,2.2828,2.2675,2.2828,1440009.5034
2008-12-10 09:30:00,5.92,5.99,5.77,5.86,956759.3252554052,2.2636,2.2904,2.2063,2.2407,956759.3253
2008-12-10 09:35:00,5.86,5.87,5.82,5.83,571394.6305535757,2.2407,2.2445,2.2254,2.2292,571394.6306
2008-12-10 09:40:00,5.84,5.84,5.78,5.81,983606.5573770492,2.233,2.233,2.2101,2.2216,983606.5574
2008-12-10 09:45:00,5.8,5.87,5.8,5.84,807317.6526490853,2.2178,2.2445,2.2178,2.233,807317.6526
2008-12-10 09:50:00,5.84,5.84,5.77,5.78,639581.8484200523,2.233,2.233,2.2063,2.2101,639581.8484
2008-12-10 09:55:00,5.78,5.78,5.73,5.77,785459.7291518175,2.2101,2.2101,2.191,2.2063,785459.7292
2008-12-10 10:00:00,5.77,5.81,5.76,5.81,566642.9080541696,2.2063,2.2216,2.2025,2.2216,566642.9081
2008-12-10 10:05:00,5.81,5.89,5.8,5.88,1533618.4366832976,2.2216,2.2522,2.2178,2.2483,1533618.4367
2008-12-10 10:10:00,5.88,5.9,5.85,5.86,1185554.7636018058,2.2483,2.256,2.2369,2.2407,1185554.7636
2008-12-10 10:15:00,5.86,5.92,5.85,5.91,592777.3818009029,2.2407,2.2636,2.2369,2.2598,592777.3818
2008-12-10 10:20:00,5.92,5.92,5.88,5.89,517462.5801853172,2.2636,2.2636,2.2483,2.2522,517462.5802
2008-12-10 10:25:00,5.89,5.89,5.84,5.89,490852.9341886434,2.2522,2.2522,2.233,2.2522,490852.9342
2008-12-10 10:30:00,5.89,5.9,5.85,5.88,654312.188168211,2.2522,2.256,2.2369,2.2483,654312.1882
2008-12-10 10:35:00,5.88,5.91,5.85,5.91,438346.4005702067,2.2483,2.2598,2.2369,2.2598,438346.4006
2008-12-10 10:40:00,5.91,5.92,5.85,5.85,250890.94796863865,2.2598,2.2636,2.2369,2.2369,250890.948
2008-12-10 10:45:00,5.85,5.86,5.84,5.84,291755.76146353054,2.2369,2.2407,2.233,2.233,291755.7615
2008-12-10 10:50:00,5.84,5.85,5.77,5.77,916607.270135424,2.233,2.2369,2.2063,2.2063,916607.2701
2008-12-10 10:55:00,5.77,5.8,5.76,5.8,493466.3815633168,2.2063,2.2178,2.2025,2.2178,493466.3816
2008-12-10 11:00:00,5.8,5.83,5.8,5.83,384414.3502019482,2.2178,2.2292,2.2178,2.2292,384414.3502
2008-12-10 11:05:00,5.83,5.83,5.8,5.82,421952.9579472559,2.2292,2.2292,2.2178,2.2254,421952.9579
2008-12-10 11:10:00,5.82,5.85,5.82,5.85,329531.9553338085,2.2254,2.2369,2.2254,2.2369,329531.9553
2008-12-10 11:15:00,5.85,5.87,5.83,5.84,766215.2530292231,2.2369,2.2445,2.2292,2.233,766215.253
2008-12-10 11:20:00,5.84,5.85,5.83,5.84,555001.1879306248,2.233,2.2369,2.2292,2.233,555001.1879
2008-12-10 11:25:00,5.84,5.84,5.8,5.81,362556.4267046804,2.233,2.233,2.2178,2.2216,362556.4267
2008-12-10 11:30:00,5.81,5.82,5.8,5.81,239249.22784509385,2.2216,2.2254,2.2178,2.2216,239249.2278
2008-12-10 11:35:00,5.8,5.81,5.77,5.78,437396.0560703255,2.2178,2.2216,2.2063,2.2101,437396.0561
2008-12-10 11:40:00,5.78,5.79,5.77,5.79,235447.84984556903,2.2101,2.2139,2.2063,2.2139,235447.8498
2008-12-10 11:45:00,5.79,5.81,5.79,5.81,324780.2328344025,2.2139,2.2216,2.2139,2.2216,324780.2328
2008-12-10 11:50:00,5.8,5.83,5.8,5.81,249227.84509384647,2.2178,2.2292,2.2178,2.2216,249227.8451
2008-12-10 11:55:00,5.81,5.81,5.77,5.77,387027.7975766215,2.2216,2.2216,2.2063,2.2063,387027.7976
2008-12-10 12:00:00,5.77,5.78,5.75,5.78,500593.96531242575,2.2063,2.2101,2.1986,2.2101,500593.9653
2008-12-10 12:05:00,5.78,5.78,5.75,5.76,466143.977191732,2.2101,2.2101,2.1986,2.2025,466143.9772
2008-12-10 12:10:00,5.76,5.77,5.75,5.75,703730.1021620338,2.2025,2.2063,2.1986,2.1986,703730.1022
2008-12-10 12:15:00,5.75,5.76,5.72,5.72,685673.5566642908,2.1986,2.2025,2.1872,2.1872,685673.5567
2008-12-10 12:20:00,5.72,5.72,5.66,5.68,769779.0449037777,2.1872,2.1872,2.1642,2.1719,769779.0449
2008-12-10 12:25:00,5.68,5.69,5.68,5.68,267521.9767165598,2.1719,2.1757,2.1719,2.1719,267521.9767
2008-12-10 12:30:00,5.68,5.69,5.67,5.69,208838.20384889524,2.1719,2.1757,2.168,2.1757,208838.2038
2008-12-10 12:35:00,5.69,5.69,5.66,5.67,316702.3045854122,2.1757,2.1757,2.1642,2.168,316702.3046
2008-12-10 12:40:00,5.67,5.68,5.67,5.68,280351.6274649561,2.168,2.1719,2.168,2.1719,280351.6275
2008-12-10 12:45:00,5.68,5.71,5.68,5.71,259444.0484675695,2.1719,2.1833,2.1719,2.1833,259444.0485
2008-12-10 12:50:00,5.71,5.71,5.69,5.69,236873.36659539083,2.1833,2.1833,2.1757,2.1757,236873.3666
2008-12-10 12:55:00,5.69,5.7,5.68,5.7,235210.2637205987,2.1757,2.1795,2.1719,2.1795,235210.2637
2008-12-10 13:00:00,5.69,5.7,5.69,5.7,258256.117842718,2.1757,2.1795,2.1757,2.1795,258256.1178
2008-12-10 13:05:00,5.7,5.7,5.7,5.7,141601.33048229985,2.1795,2.1795,2.1795,2.1795,141601.3305
2008-12-10 13:10:00,5.7,5.74,5.7,5.73,243763.3642195296,2.1795,2.1948,2.1795,2.191,243763.3642
2008-12-10 13:15:00,5.73,5.74,5.72,5.72,313138.51271085767,2.191,2.1948,2.1872,2.1872,313138.5127
2008-12-10 13:20:00,5.72,5.72,5.68,5.69,563791.8745545261,2.1872,2.1872,2.1719,2.1757,563791.8746
2008-12-10 13:25:00,5.69,5.7,5.69,5.7,206937.51484913283,2.1757,2.1795,2.1757,2.1795,206937.5148
2008-12-10 13:30:00,5.7,5.71,5.68,5.69,382751.2473271561,2.1795,2.1833,2.1719,2.1757,382751.2473
2008-12-10 13:35:00,5.69,5.69,5.65,5.65,284865.76383939176,2.1757,2.1757,2.1604,2.1604,284865.7638
2008-12-10 13:40:00,5.65,5.65,5.61,5.62,635542.8842955572,2.1604,2.1604,2.1451,2.1489,635542.8843
2008-12-10 13:45:00,5.62,5.65,5.61,5.64,293181.2782133524,2.1489,2.1604,2.1451,2.1566,293181.2782
2008-12-10 13:50:00,5.64,5.64,5.59,5.61,327631.2663340461,2.1566,2.1566,2.1375,2.1451,327631.2663
2008-12-10 13:55:00,5.61,5.61,5.57,5.59,617723.9249227846,2.1451,2.1451,2.1298,2.1375,617723.9249
2008-12-10 14:00:00,5.6,5.6,5.57,5.59,287241.6250890948,2.1413,2.1413,2.1298,2.1375,287241.6251
2008-12-10 14:05:00,5.59,5.63,5.58,5.62,439771.9173200285,2.1375,2.1528,2.1336,2.1489,439771.9173
2008-12-10 14:10:00,5.62,5.65,5.62,5.65,353290.56783083867,2.1489,2.1604,2.1489,2.1604,353290.5678
2008-12-10 14:15:00,5.65,5.67,5.64,5.67,418864.338322642,2.1604,2.168,2.1566,2.168,418864.3383
2008-12-10 14:20:00,5.67,5.67,5.61,5.62,479686.3863150392,2.168,2.168,2.1451,2.1489,479686.3863
2008-12-10 14:25:00,5.62,5.64,5.6,5.61,759325.2554050843,2.1489,2.1566,2.1413,2.1451,759325.2554
2008-12-10 14:30:00,5.61,5.61,5.58,5.59,702304.585412212,2.1451,2.1451,2.1336,2.1375,702304.5854
2008-12-10 14:35:00,5.59,5.65,5.58,5.65,729151.817533856,2.1375,2.1604,2.1336,2.1604,729151.8175
2008-12-10 14:40:00,5.65,5.69,5.64,5.69,312663.3404609171,2.1604,2.1757,2.1566,2.1757,312663.3405
2008-12-10 14:45:00,5.69,5.69,5.64,5.65,633879.7814207651,2.1757,2.1757,2.1566,2.1604,633879.7814
2008-12-10 14:50:00,5.64,5.69,5.64,5.69,425041.5775718698,2.1566,2.1757,2.1566,2.1757,425041.5776
2008-12-10 14:55:00,5.69,5.69,5.68,5.68,240437.15846994537,2.1757,2.1757,2.1719,2.1719,240437.1585
2008-12-10 15:00:00,5.68,5.7,5.68,5.69,673794.2504157757,2.1719,2.1795,2.1719,2.1757,673794.2504
2008-12-10 15:05:00,5.69,5.74,5.69,5.73,683772.8676645284,2.1757,2.1948,2.1757,2.191,683772.8677
2008-12-10 15:10:00,5.74,5.75,5.71,5.74,456878.1183178903,2.1948,2.1986,2.1833,2.1948,456878.1183
2008-12-10 15:15:00,5.75,5.76,5.74,5.74,498930.8624376337,2.1986,2.2025,2.1948,2.1948,498930.8624
2008-12-10 15:20:00,5.74,5.75,5.72,5.74,503682.5849370397,2.1948,2.1986,2.1872,2.1948,503682.5849
2008-12-10 15:25:00,5.74,5.78,5.73,5.77,494179.1399382276,2.1948,2.2101,2.191,2.2063,494179.1399
2008-12-10 15:30:00,5.77,5.78,5.73,5.74,623188.4057971014,2.2063,2.2101,2.191,2.1948,623188.4058
2008-12-10 15:35:00,5.74,5.75,5.73,5.73,448087.4316939891,2.1948,2.1986,2.191,2.191,448087.4317
2008-12-10 15:40:00,5.73,5.78,5.73,5.77,747683.5352815395,2.191,2.2101,2.191,2.2063,747683.5353
2008-12-10 15:45:00,5.77,5.8,5.77,5.78,987645.5215015444,2.2063,2.2178,2.2063,2.2101,987645.5215
2008-12-10 15:50:00,5.79,5.81,5.79,5.8,1292468.5198384414,2.2139,2.2216,2.2139,2.2178,1292468.5198
2008-12-10 15:55:00,5.79,5.83,5.79,5.8,1445949.1565692564,2.2139,2.2292,2.2139,2.2178,1445949.1566
2008-12-11 09:30:00,5.77,5.81,5.67,5.69,399382.2760750773,2.2063,2.2216,2.168,2.1757,399382.2761
2008-12-11 09:35:00,5.69,5.82,5.69,5.8,609883.5827987646,2.1757,2.2254,2.1757,2.2178,609883.5828
2008-12-11 09:40:00,5.8,5.83,5.77,5.81,679971.4896650036,2.2178,2.2292,2.2063,2.2216,679971.4897
2008-12-11 09:45:00,5.8,5.84,5.8,5.82,377286.7664528392,2.2178,2.233,2.2178,2.2254,377286.7665
2008-12-11 09:50:00,5.81,5.86,5.81,5.83,458066.04894274176,2.2216,2.2407,2.2216,2.2292,458066.0489
2008-12-11 09:55:00,5.83,5.85,5.8,5.83,599904.9655500118,2.2292,2.2369,2.2178,2.2292,599904.9656
2008-12-11 10:00:00,5.83,5.86,5.81,5.82,503920.17106201,2.2292,2.2407,2.2216,2.2254,503920.1711
2008-12-11 10:05:00,5.81,5.82,5.77,5.78,567355.6664290805,2.2216,2.2254,2.2063,2.2101,567355.6664
2008-12-11 10:10:00,5.77,5.84,5.77,5.84,462817.7714421478,2.2063,2.233,2.2063,2.233,462817.7714
2008-12-11 10:15:00,5.83,5.85,5.81,5.83,419577.0966975529,2.2292,2.2369,2.2216,2.2292,419577.0967
2008-12-11 10:20:00,5.83,5.89,5.83,5.87,479686.3863150392,2.2292,2.2522,2.2292,2.2445,479686.3863
2008-12-11 10:25:00,5.87,5.87,5.83,5.85,610833.9272986457,2.2445,2.2445,2.2292,2.2369,610833.9273
2008-12-11 10:30:00,5.85,5.88,5.84,5.88,494891.8983131385,2.2369,2.2483,2.233,2.2483,494891.8983
2008-12-11 10:35:00,5.88,5.89,5.83,5.84,634117.3675457353,2.2483,2.2522,2.2292,2.233,634117.3675
2008-12-11 10:40:00,5.84,5.85,5.83,5.84,424566.4053219292,2.233,2.2369,2.2292,2.233,424566.4053
2008-12-11 10:45:00,5.83,5.84,5.81,5.83,387502.96982656216,2.2292,2.233,2.2216,2.2292,387502.9698
2008-12-11 10:50:00,5.83,5.84,5.82,5.84,366595.3908291756,2.2292,2.233,2.2254,2.233,366595.3908
2008-12-11 10:55:00,5.84,5.84,5.83,5.84,352102.6372059872,2.233,2.233,2.2292,2.233,352102.6372
2008-12-11 11:00:00,5.83,5.84,5.83,5.83,212877.1679733904,2.2292,2.233,2.2292,2.2292,212877.168
2008-12-11 11:05:00,5.83,5.85,5.83,5.84,238061.2972202424,2.2292,2.2369,2.2292,2.233,238061.2972
2008-12-11 11:10:00,5.84,5.88,5.84,5.88,430506.0584461868,2.233,2.2483,2.233,2.2483,430506.0584
2008-12-11 11:15:00,5.88,5.9,5.85,5.86,397956.7593252554,2.2483,2.256,2.2369,2.2407,397956.7593
2008-12-11 11:20:00,5.86,5.88,5.85,5.85,489902.5896887622,2.2407,2.2483,2.2369,2.2369,489902.5897
2008-12-11 11:25:00,5.85,5.87,5.85,5.86,791161.7961511048,2.2369,2.2445,2.2369,2.2407,791161.7962
2008-12-11 11:30:00,5.86,5.88,5.85,5.85,182228.55785222145,2.2407,2.2483,2.2369,2.2369,182228.5579
2008-12-11 11:35:00,5.85,5.86,5.85,5.85,167260.63197909243,2.2369,2.2407,2.2369,2.2369,167260.632
2008-12-11 11:40:00,5.86,5.88,5.85,5.88,218816.82109764792,2.2407,2.2483,2.2369,2.2483,218816.8211
2008-12-11 11:45:00,5.88,5.89,5.87,5.89,117367.54573532904,2.2483,2.2522,2.2445,2.2522,117367.5457
2008-12-11 11:50:00,5.89,5.91,5.87,5.89,263483.0125920646,2.2522,2.2598,2.2445,2.2522,263483.0126
2008-12-11 11:55:00,5.89,5.93,5.89,5.93,195295.79472558803,2.2522,2.2675,2.2522,2.2675,195295.7947
2008-12-11 12:00:00,5.92,5.97,5.92,5.96,529817.0586837729,2.2636,2.2828,2.2636,2.2789,529817.0587
2008-12-11 12:05:00,5.96,5.96,5.92,5.95,332620.57495842245,2.2789,2.2789,2.2636,2.2751,332620.575
2008-12-11 12:10:00,5.94,5.95,5.91,5.91,182466.1439771917,2.2713,2.2751,2.2598,2.2598,182466.144
2008-12-11 12:15:00,5.91,5.92,5.9,5.91,159182.70373010216,2.2598,2.2636,2.256,2.2598,159182.7037
2008-12-11 12:20:00,5.91,5.93,5.9,5.9,227607.50772154907,2.2598,2.2675,2.256,2.256,227607.5077
2008-12-11 12:25:00,5.9,5.91,5.88,5.89,349014.0175813733,2.256,2.2598,2.2483,2.2522,349014.0176
2008-12-11 12:30:00,5.89,5.92,5.89,5.92,167498.21810406272,2.2522,2.2636,2.2522,2.2636,167498.2181
2008-12-11 12:35:00,5.92,5.93,5.9,5.9,162746.4956046567,2.2636,2.2675,2.256,2.256,162746.4956
2008-12-11 12:40:00,5.9,5.91,5.89,5.91,141838.91660727013,2.256,2.2598,2.2522,2.2598,141838.9166
2008-12-11 12:45:00,5.91,5.92,5.9,5.91,150392.017106201,2.2598,2.2636,2.256,2.2598,150392.0171
2008-12-11 12:50:00,5.91,5.93,5.91,5.93,155856.49798051795,2.2598,2.2675,2.2598,2.2675,155856.498
2008-12-11 12:55:00,5.93,5.94,5.92,5.94,199097.17272511285,2.2675,2.2713,2.2636,2.2713,199097.1727
2008-12-11 13:00:00,5.95,5.95,5.92,5.93,184366.8329769541,2.2751,2.2751,2.2636,2.2675,184366.833
2008-12-11 13:05:00,5.93,5.93,5.89,5.9,138275.1247327156,2.2675,2.2675,2.2522,2.256,138275.1247
2008-12-11 13:10:00,5.9,5.9,5.88,5.88,195533.3808505584,2.256,2.256,2.2483,2.2483,195533.3809
2008-12-11 13:15:00,5.89,5.89,5.88,5.89,251128.53409360893,2.2522,2.2522,2.2483,2.2522,251128.5341
2008-12-11 13:20:00,5.88,5.89,5.88,5.88,324542.6467094322,2.2483,2.2522,2.2483,2.2483,324542.6467
2008-12-11 13:25:00,5.89,5.9,5.88,5.9,102637.20598717035,2.2522,2.256,2.2483,2.256,102637.206
2008-12-11 13:30:00,5.9,5.91,5.89,5.9,184842.00522689475,2.256,2.2598,2.2522,2.256,184842.0052
2008-12-11 13:35:00,5.89,5.91,5.89,5.9,121644.09598479448,2.2522,2.2598,2.2522,2.256,121644.096
2008-12-11 13:40:00,5.9,5.91,5.9,5.91,110002.3758612497,2.256,2.2598,2.256,2.2598,110002.3759
2008-12-11 13:45:00,5.91,5.92,5.91,5.91,254692.32596816347,2.2598,2.2636,2.2598,2.2598,254692.326
2008-12-11 13:50:00,5.91,5.91,5.9,5.91,150629.6032311713,2.2598,2.2598,2.256,2.2598,150629.6032
2008-12-11 13:55:00,5.91,5.91,5.89,5.89,436445.7115704443,2.2598,2.2598,2.2522,2.2522,436445.7116
2008-12-11 14:00:00,5.89,5.91,5.89,5.91,123782.3711095272,2.2522,2.2598,2.2522,2.2598,123782.3711
2008-12-11 14:05:00,5.91,5.91,5.89,5.89,232834.4024708957,2.2598,2.2598,2.2522,2.2522,232834.4025
2008-12-11 14:10:00,5.89,5.9,5.89,5.9,378237.1109527204,2.2522,2.256,2.2522,2.256,378237.111
2008-12-11 14:15:00,5.89,5.9,5.89,5.9,190544.072226182,2.2522,2.256,2.2522,2.256,190544.0722
2008-12-11 14:20:00,5.89,5.9,5.89,5.89,317890.2352102637,2.2522,2.256,2.2522,2.2522,317890.2352
2008-12-11 14:25:00,5.89,5.91,5.89,5.91,257780.9455927774,2.2522,2.2598,2.2522,2.2598,257780.9456
2008-12-11 14:30:00,5.91,5.91,5.89,5.9,221905.44072226185,2.2598,2.2598,2.2522,2.256,221905.4407
2008-12-11 14:35:00,5.9,5.9,5.89,5.89,298645.7590876693,2.256,2.256,2.2522,2.2522,298645.7591
2008-12-11 14:40:00,5.89,5.9,5.85,5.85,486101.2116892374,2.2522,2.256,2.2369,2.2369,486101.2117
2008-12-11 14:45:00,5.85,5.85,5.83,5.83,563791.8745545261,2.2369,2.2369,2.2292,2.2292,563791.8746
2008-12-11 14:50:00,5.83,5.85,5.79,5.79,592539.7956759325,2.2292,2.2369,2.2139,2.2139,592539.7957
2008-12-11 14:55:00,5.79,5.81,5.75,5.78,550487.0515561891,2.2139,2.2216,2.1986,2.2101,550487.0516
2008-12-11 15:00:00,5.78,5.78,5.75,5.77,634354.9536707057,2.2101,2.2101,2.1986,2.2063,634354.9537
2008-12-11 15:05:00,5.77,5.77,5.75,5.77,432881.91969588975,2.2063,2.2063,2.1986,2.2063,432881.9197
2008-12-11 15:10:00,5.77,5.78,5.75,5.78,632454.2646709433,2.2063,2.2101,2.1986,2.2101,632454.2647
2008-12-11 15:15:00,5.79,5.79,5.75,5.77,974815.870753148,2.2139,2.2139,2.1986,2.2063,974815.8708
2008-12-11 15:20:00,5.77,5.78,5.76,5.78,805179.3775243526,2.2063,2.2101,2.2025,2.2101,805179.3775
2008-12-11 15:25:00,5.78,5.82,5.78,5.8,475647.4221905441,2.2101,2.2254,2.2101,2.2178,475647.4222
2008-12-11 15:30:00,5.81,5.82,5.77,5.77,922309.3371347112,2.2216,2.2254,2.2063,2.2063,922309.3371
2008-12-11 15:35:00,5.77,5.78,5.75,5.76,1454264.670943217,2.2063,2.2101,2.1986,2.2025,1454264.6709
2008-12-11 15:40:00,5.76,5.81,5.75,5.81,1020432.406747446,2.2025,2.2216,2.1986,2.2216,1020432.4067
2008-12-11 15:45:00,5.81,5.81,5.78,5.79,845569.0187693039,2.2216,2.2216,2.2101,2.2139,845569.0188
2008-12-11 15:50:00,5.79,5.81,5.77,5.81,1236160.60822048,2.2139,2.2216,2.2063,2.2216,1236160.6082
2008-12-11 15:55:00,5.81,5.82,5.8,5.8,1618199.0971727252,2.2216,2.2254,2.2178,2.2178,1618199.0972
2008-12-12 09:30:00,5.74,5.8,5.64,5.8,642670.4680446662,2.1948,2.2178,2.1566,2.2178,642670.468
2008-12-12 09:35:00,5.81,5.84,5.78,5.79,683772.8676645284,2.2216,2.233,2.2101,2.2139,683772.8677
2008-12-12 09:40:00,5.79,5.82,5.78,5.8,701829.4131622714,2.2139,2.2254,2.2101,2.2178,701829.4132
2008-12-12 09:45:00,5.81,5.84,5.78,5.83,769303.8726538371,2.2216,2.233,2.2101,2.2292,769303.8727
2008-12-12 09:50:00,5.83,5.92,5.83,5.92,727013.5424091233,2.2292,2.2636,2.2292,2.2636,727013.5424
2008-12-12 09:55:00,5.9,6.02,5.9,5.98,1560940.8410548824,2.256,2.3019,2.256,2.2866,1560940.8411
2008-12-12 10:00:00,5.98,6.04,5.98,6.01,1012829.6507483964,2.2866,2.3095,2.2866,2.2981,1012829.6507
2008-12-12 10:05:00,6.01,6.03,5.93,5.93,707056.307911618,2.2981,2.3057,2.2675,2.2675,707056.3079
2008-12-12 10:10:00,5.93,5.94,5.89,5.91,504632.9294369209,2.2675,2.2713,2.2522,2.2598,504632.9294
2008-12-12 10:15:00,5.9,5.91,5.87,5.87,441672.6063197909,2.256,2.2598,2.2445,2.2445,441672.6063
2008-12-12 10:20:00,5.86,5.92,5.85,5.86,424566.4053219292,2.2407,2.2636,2.2369,2.2407,424566.4053
2008-12-12 10:25:00,5.86,5.88,5.85,5.88,249465.43121881684,2.2407,2.2483,2.2369,2.2483,249465.4312
2008-12-12 10:30:00,5.88,5.89,5.82,5.83,367545.7353290568,2.2483,2.2522,2.2254,2.2292,367545.7353
2008-12-12 10:35:00,5.83,5.87,5.83,5.86,278213.3523402233,2.2292,2.2445,2.2292,2.2407,278213.3523
2008-12-12 10:40:00,5.86,5.92,5.85,5.91,347113.32858161087,2.2407,2.2636,2.2369,2.2598,347113.3286
2008-12-12 10:45:00,5.91,5.91,5.87,5.87,323117.12995961035,2.2598,2.2598,2.2445,2.2445,323117.13
2008-12-12 10:50:00,5.87,5.9,5.87,5.9,239249.22784509385,2.2445,2.256,2.2445,2.256,239249.2278
2008-12-12 10:55:00,5.9,5.93,5.89,5.93,595390.8291755762,2.256,2.2675,2.2522,2.2675,595390.8292
2008-12-12 11:00:00,5.92,5.92,5.89,5.91,322641.9577096698,2.2636,2.2636,2.2522,2.2598,322641.9577
2008-12-12 11:05:00,5.91,5.96,5.91,5.96,574008.077928249,2.2598,2.2789,2.2598,2.2789,574008.0779
2008-12-12 11:10:00,5.96,5.96,5.9,5.91,532905.6783083868,2.2789,2.2789,2.256,2.2598,532905.6783
2008-12-12 11:15:00,5.91,5.93,5.91,5.93,440959.84794488,2.2598,2.2675,2.2598,2.2675,440959.8479
2008-12-12 11:20:00,5.93,5.93,5.91,5.92,137087.1941078641,2.2675,2.2675,2.2598,2.2636,137087.1941
2008-12-12 11:25:00,5.92,5.93,5.91,5.91,325492.9912093134,2.2636,2.2675,2.2598,2.2598,325492.9912
2008-12-12 11:30:00,5.91,5.91,5.89,5.89,291518.17533856025,2.2598,2.2598,2.2522,2.2522,291518.1753
2008-12-12 11:35:00,5.9,5.9,5.86,5.87,337372.2974578285,2.256,2.256,2.2407,2.2445,337372.2975
2008-12-12 11:40:00,5.86,5.89,5.85,5.88,414350.20194820623,2.2407,2.2522,2.2369,2.2483,414350.2019
2008-12-12 11:45:00,5.88,5.9,5.87,5.89,291993.3475885008,2.2483,2.256,2.2445,2.2522,291993.3476
2008-12-12 11:50:00,5.89,5.91,5.88,5.91,238298.88334521264,2.2522,2.2598,2.2483,2.2598,238298.8833
2008-12-12 11:55:00,5.91,5.91,5.88,5.88,98360.65573770492,2.2598,2.2598,2.2483,2.2483,98360.6557
2008-12-12 12:00:00,5.88,5.92,5.88,5.91,356141.6013304823,2.2483,2.2636,2.2483,2.2598,356141.6013
2008-12-12 12:05:00,5.91,5.93,5.91,5.93,313613.6849607983,2.2598,2.2675,2.2598,2.2675,313613.685
2008-12-12 12:10:00,5.93,5.95,5.93,5.94,528153.9558089807,2.2675,2.2751,2.2675,2.2713,528153.9558
2008-12-12 12:15:00,5.95,5.97,5.94,5.96,736516.9874079354,2.2751,2.2828,2.2713,2.2789,736516.9874
2008-12-12 12:20:00,5.96,5.99,5.96,5.97,237823.71109527204,2.2789,2.2904,2.2789,2.2828,237823.7111
2008-12-12 12:25:00,5.97,5.99,5.96,5.99,238298.88334521264,2.2828,2.2904,2.2789,2.2904,238298.8833
2008-12-12 12:30:00,5.99,5.99,5.96,5.98,277500.5939653124,2.2904,2.2904,2.2789,2.2866,277500.594
2008-12-12 12:35:00,5.98,6.0,5.98,5.99,215015.44309812307,2.2866,2.2942,2.2866,2.2904,215015.4431
2008-12-12 12:40:00,5.99,6.0,5.98,5.98,125683.06010928962,2.2904,2.2942,2.2866,2.2866,125683.0601
2008-12-12 12:45:00,5.99,5.99,5.97,5.97,168210.97647897364,2.2904,2.2904,2.2828,2.2828,168210.9765
2008-12-12 12:50:00,5.97,6.03,5.96,6.02,481349.4891898313,2.2828,2.3057,2.2789,2.3019,481349.4892
2008-12-12 12:55:00,6.02,6.04,6.02,6.02,196721.31147540984,2.3019,2.3095,2.3019,2.3019,196721.3115
2008-12-12 13:00:00,6.02,6.03,5.99,5.99,139463.05535756712,2.3019,2.3057,2.2904,2.2904,139463.0554
2008-12-12 13:05:00,5.99,5.99,5.97,5.98,147065.8113566168,2.2904,2.2904,2.2828,2.2866,147065.8114
2008-12-12 13:10:00,5.98,5.99,5.96,5.96,283440.24708957,2.2866,2.2904,2.2789,2.2789,283440.2471
2008-12-12 13:15:00,5.96,5.98,5.96,5.97,224281.30197196483,2.2789,2.2866,2.2789,2.2828,224281.302
2008-12-12 13:20:00,5.97,5.97,5.96,5.96,220004.7517224994,2.2828,2.2828,2.2789,2.2789,220004.7517
2008-12-12 13:25:00,5.97,5.97,5.95,5.97,521976.71655975294,2.2828,2.2828,2.2751,2.2828,521976.7166
2008-12-12 13:30:00,5.97,5.97,5.95,5.96,176288.9047279639,2.2828,2.2828,2.2751,2.2789,176288.9047
2008-12-12 13:35:00,5.96,5.96,5.95,5.96,540746.0204324068,2.2789,2.2789,2.2751,2.2789,540746.0204
2008-12-12 13:40:00,5.96,5.96,5.94,5.96,513898.7883107626,2.2789,2.2789,2.2713,2.2789,513898.7883
2008-12-12 13:45:00,5.96,5.97,5.96,5.96,158232.35923022096,2.2789,2.2828,2.2789,2.2789,158232.3592
2008-12-12 13:50:00,5.96,5.97,5.95,5.95,784271.798526966,2.2789,2.2828,2.2751,2.2751,784271.7985
2008-12-12 13:55:00,5.95,5.97,5.95,5.97,348301.2592064624,2.2751,2.2828,2.2751,2.2828,348301.2592
2008-12-12 14:00:00,5.97,5.99,5.96,5.99,255642.67046804467,2.2828,2.2904,2.2789,2.2904,255642.6705
2008-12-12 14:05:00,5.99,6.02,5.99,6.0,298883.3452126396,2.2904,2.3019,2.2904,2.2942,298883.3452
2008-12-12 14:10:00,6.0,6.02,5.95,5.95,1010453.7894986932,2.2942,2.3019,2.2751,2.2751,1010453.7895
2008-12-12 14:15:00,5.95,5.96,5.91,5.91,887146.5906391067,2.2751,2.2789,2.2598,2.2598,887146.5906
2008-12-12 14:20:00,5.91,5.93,5.88,5.91,531480.161558565,2.2598,2.2675,2.2483,2.2598,531480.1616
2008-12-12 14:25:00,5.91,5.93,5.91,5.93,269422.6657163222,2.2598,2.2675,2.2598,2.2675,269422.6657
2008-12-12 14:30:00,5.93,5.93,5.88,5.9,657638.3939177953,2.2675,2.2675,2.2483,2.256,657638.3939
2008-12-12 14:35:00,5.9,5.97,5.89,5.96,636493.2287954383,2.256,2.2828,2.2522,2.2789,636493.2288
2008-12-12 14:40:00,5.96,5.98,5.95,5.97,482299.8336897125,2.2789,2.2866,2.2751,2.2828,482299.8337
2008-12-12 14:45:00,5.97,5.99,5.95,5.98,266334.04609170824,2.2828,2.2904,2.2751,2.2866,266334.0461
2008-12-12 14:50:00,5.98,6.04,5.98,6.0,628415.3005464481,2.2866,2.3095,2.2866,2.2942,628415.3005
2008-12-12 14:55:00,6.0,6.02,5.98,6.02,392492.27845093847,2.2942,2.3019,2.2866,2.3019,392492.2785
2008-12-12 15:00:00,6.02,6.07,6.02,6.04,617486.3387978142,2.3019,2.321,2.3019,2.3095,617486.3388
2008-12-12 15:05:00,6.04,6.06,6.02,6.02,593252.5540508435,2.3095,2.3172,2.3019,2.3019,593252.5541
2008-12-12 15:10:00,6.02,6.02,5.98,5.99,592539.7956759325,2.3019,2.3019,2.2866,2.2904,592539.7957
2008-12-12 15:15:00,5.99,6.01,5.95,5.96,514611.5466856736,2.2904,2.2981,2.2751,2.2789,514611.5467
2008-12-12 15:20:00,5.95,6.0,5.94,5.97,430981.23069612734,2.2751,2.2942,2.2713,2.2828,430981.2307
2008-12-12 15:25:00,5.97,6.01,5.96,6.0,515086.71893561416,2.2828,2.2981,2.2789,2.2942,515086.7189
2008-12-12 15:30:00,6.0,6.0,5.96,5.98,511760.51318603,2.2942,2.2942,2.2789,2.2866,511760.5132
2008-12-12 15:35:00,5.98,6.01,5.96,6.0,454502.2570681872,2.2866,2.2981,2.2789,2.2942,454502.2571
2008-12-12 15:40:00,6.0,6.03,5.99,5.99,550011.8793062485,2.2942,2.3057,2.2904,2.2904,550011.8793
2008-12-12 15:45:00,5.99,6.0,5.96,5.99,650035.6379187455,2.2904,2.2942,2.2789,2.2904,650035.6379
2008-12-12 15:50:00,5.99,6.0,5.97,5.98,984081.7296269898,2.2904,2.2942,2.2828,2.2866,984081.7296
2008-12-12 15:55:00,5.98,6.02,5.96,6.01,1791161.7961511048,2.2866,2.3019,2.2789,2.2981,1791161.7962
2008-12-15 09:30:00,5.98,6.04,5.98,5.99,605844.6186742694,2.2866,2.3095,2.2866,2.2904,605844.6187
2008-12-15 09:35:00,5.99,6.01,5.96,5.97,1119268.2347350914,2.2904,2.2981,2.2789,2.2828,1119268.2347
2008-12-15 09:40:00,5.98,5.99,5.96,5.97,1116654.787360418,2.2866,2.2904,2.2789,2.2828,1116654.7874
2008-12-15 09:45:00,5.96,5.98,5.94,5.94,617248.7526728439,2.2789,2.2866,2.2713,2.2713,617248.7527
2008-12-15 09:50:00,5.94,5.94,5.89,5.89,479211.2140650986,2.2713,2.2713,2.2522,2.2522,479211.2141
2008-12-15 09:55:00,5.9,5.93,5.88,5.91,481824.661439772,2.256,2.2675,2.2483,2.2598,481824.6614
2008-12-15 10:00:00,5.91,5.94,5.9,5.92,478498.4556901877,2.2598,2.2713,2.256,2.2636,478498.4557
2008-12-15 10:05:00,5.93,5.96,5.91,5.94,440009.5034449988,2.2675,2.2789,2.2598,2.2713,440009.5034
2008-12-15 10:10:00,5.94,5.95,5.92,5.92,326443.3357091946,2.2713,2.2751,2.2636,2.2636,326443.3357
2008-12-15 10:15:00,5.92,5.92,5.89,5.89,357329.53195533383,2.2636,2.2636,2.2522,2.2522,357329.532
2008-12-15 10:20:00,5.89,5.9,5.88,5.9,424566.4053219292,2.2522,2.256,2.2483,2.256,424566.4053
2008-12-15 10:25:00,5.9,5.93,5.89,5.92,298170.5868377287,2.256,2.2675,2.2522,2.2636,298170.5868
2008-12-15 10:30:00,5.92,5.95,5.91,5.92,375148.4913281064,2.2636,2.2751,2.2598,2.2636,375148.4913
2008-12-15 10:35:00,5.92,5.92,5.9,5.91,418626.7521976717,2.2636,2.2636,2.256,2.2598,418626.7522
2008-12-15 10:40:00,5.91,5.93,5.88,5.91,387978.1420765027,2.2598,2.2675,2.2483,2.2598,387978.1421
2008-12-15 10:45:00,5.91,5.92,5.84,5.84,574720.83630316,2.2598,2.2636,2.233,2.233,574720.8363
2008-12-15 10:50:00,5.84,5.86,5.83,5.85,585174.6258018531,2.233,2.2407,2.2292,2.2369,585174.6258
2008-12-15 10:55:00,5.85,5.85,5.83,5.83,465431.2188168211,2.2369,2.2369,2.2292,2.2292,465431.2188
2008-12-15 11:00:00,5.83,5.86,5.83,5.84,940128.296507484,2.2292,2.2407,2.2292,2.233,940128.2965
2008-12-15 11:05:00,5.84,5.86,5.82,5.85,409123.3071988596,2.233,2.2407,2.2254,2.2369,409123.3072
2008-12-15 11:10:00,5.85,5.87,5.84,5.87,229033.02447137088,2.2369,2.2445,2.233,2.2445,229033.0245
2008-12-15 11:15:00,5.87,5.88,5.83,5.83,384889.5224518888,2.2445,2.2483,2.2292,2.2292,384889.5225
2008-12-15 11:20:00,5.83,5.86,5.83,5.84,333333.3333333333,2.2292,2.2407,2.2292,2.233,333333.3333
2008-12-15 11:25:00,5.84,5.85,5.83,5.84,103349.96436208126,2.233,2.2369,2.2292,2.233,103349.9644
2008-12-15 11:30:00,5.84,5.87,5.83,5.85,158232.35923022096,2.233,2.2445,2.2292,2.2369,158232.3592
2008-12-15 11:35:00,5.86,5.89,5.85,5.85,715371.8222855786,2.2407,2.2522,2.2369,2.2369,715371.8223
2008-12-15 11:40:00,5.86,5.86,5.83,5.84,468757.42456640536,2.2407,2.2407,2.2292,2.233,468757.4246
2008-12-15 11:45:00,5.84,5.85,5.83,5.85,277263.0078403421,2.233,2.2369,2.2292,2.2369,277263.0078
2008-12-15 11:50:00,5.85,5.89,5.84,5.88,253266.8092183417,2.2369,2.2522,2.233,2.2483,253266.8092
2008-12-15 11:55:00,5.88,5.88,5.84,5.85,178189.59372772631,2.2483,2.2483,2.233,2.2369,178189.5937
2008-12-15 12:00:00,5.85,5.85,5.83,5.83,154193.39510572582,2.2369,2.2369,2.2292,2.2292,154193.3951
2008-12-15 12:05:00,5.83,5.86,5.83,5.86,160845.8066048943,2.2292,2.2407,2.2292,2.2407,160845.8066
2008-12-15 12:10:00,5.87,5.88,5.86,5.87,206224.7564742219,2.2445,2.2483,2.2407,2.2445,206224.7565
2008-12-15 12:15:00,5.87,5.88,5.85,5.87,162271.3233547161,2.2445,2.2483,2.2369,2.2445,162271.3234
2008-12-15 12:20:00,5.88,5.89,5.86,5.89,145165.12235685435,2.2483,2.2522,2.2407,2.2522,145165.1224
2008-12-15 12:25:00,5.89,5.89,5.87,5.87,138037.53860774531,2.2522,2.2522,2.2445,2.2445,138037.5386
2008-12-15 12:30:00,5.87,5.87,5.85,5.85,132810.64385839866,2.2445,2.2445,2.2369,2.2369,132810.6439
2008-12-15 12:35:00,5.85,5.85,5.84,5.84,246139.2254692326,2.2369,2.2369,2.233,2.233,246139.2255
2008-12-15 12:40:00,5.84,5.86,5.84,5.85,224994.0603468757,2.233,2.2407,2.233,2.2369,224994.0603
2008-12-15 12:45:00,5.85,5.86,5.85,5.86,119030.64861012118,2.2369,2.2407,2.2369,2.2407,119030.6486
2008-12-15 12:50:00,5.85,5.86,5.85,5.86,67712.045616536,2.2369,2.2407,2.2369,2.2407,67712.0456
2008-12-15 12:55:00,5.85,5.86,5.85,5.85,68899.9762413875,2.2369,2.2407,2.2369,2.2369,68899.9762
2008-12-15 13:00:00,5.85,5.87,5.85,5.86,322404.3715846995,2.2369,2.2445,2.2369,2.2407,322404.3716
2008-12-15 13:05:00,5.86,5.86,5.85,5.85,328819.19695889764,2.2407,2.2407,2.2369,2.2369,328819.197
2008-12-15 13:10:00,5.85,5.86,5.85,5.86,396056.070325493,2.2369,2.2407,2.2369,2.2407,396056.0703
2008-12-15 13:15:00,5.85,5.86,5.85,5.86,98835.82798764552,2.2369,2.2407,2.2369,2.2407,98835.828
2008-12-15 13:20:00,5.86,5.87,5.85,5.86,370159.1827037301,2.2407,2.2445,2.2369,2.2407,370159.1827
2008-12-15 13:25:00,5.86,5.88,5.86,5.86,207412.68709907343,2.2407,2.2483,2.2407,2.2407,207412.6871
2008-12-15 13:30:00,5.86,5.87,5.86,5.87,63673.08149204087,2.2407,2.2445,2.2407,2.2445,63673.0815
2008-12-15 13:35:00,5.86,5.89,5.86,5.89,377286.7664528392,2.2407,2.2522,2.2407,2.2522,377286.7665
2008-12-15 13:40:00,5.89,5.9,5.89,5.89,305298.17058683775,2.2522,2.256,2.2522,2.2522,305298.1706
2008-12-15 13:45:00,5.89,5.9,5.88,5.88,224281.30197196483,2.2522,2.256,2.2483,2.2483,224281.302
2008-12-15 13:50:00,5.89,5.89,5.87,5.88,269185.07959135185,2.2522,2.2522,2.2445,2.2483,269185.0796
2008-12-15 13:55:00,5.88,5.9,5.87,5.87,276312.6633404609,2.2483,2.256,2.2445,2.2445,276312.6633
2008-12-15 14:00:00,5.88,5.9,5.87,5.89,227845.09384651936,2.2483,2.256,2.2445,2.2522,227845.0938
2008-12-15 14:05:00,5.89,5.89,5.88,5.89,146590.6391066762,2.2522,2.2522,2.2483,2.2522,146590.6391
2008-12-15 14:10:00,5.9,5.9,5.86,5.86,329531.9553338085,2.256,2.256,2.2407,2.2407,329531.9553
2008-12-15 14:15:00,5.87,5.87,5.86,5.87,136612.0218579235,2.2445,2.2445,2.2407,2.2445,136612.0219
2008-12-15 14:20:00,5.87,5.88,5.87,5.87,143977.19173200286,2.2445,2.2483,2.2445,2.2445,143977.1917
2008-12-15 14:25:00,5.87,5.88,5.86,5.86,342599.19220717513,2.2445,2.2483,2.2407,2.2407,342599.1922
2008-12-15 14:30:00,5.86,5.87,5.86,5.87,347826.0869565217,2.2407,2.2445,2.2407,2.2445,347826.087
2008-12-15 14:35:00,5.87,5.88,5.86,5.87,153243.05060584462,2.2445,2.2483,2.2407,2.2445,153243.0506
2008-12-15 14:40:00,5.87,5.88,5.86,5.86,200522.68947493468,2.2445,2.2483,2.2407,2.2407,200522.6895
2008-12-15 14:45:00,5.86,5.86,5.86,5.86,154430.98123069614,2.2407,2.2407,2.2407,2.2407,154430.9812
2008-12-15 14:50:00,5.86,5.87,5.86,5.86,126158.23235923024,2.2407,2.2445,2.2407,2.2407,126158.2324
2008-12-15 14:55:00,5.86,5.86,5.84,5.84,315989.54621050134,2.2407,2.2407,2.233,2.233,315989.5462
2008-12-15 15:00:00,5.84,5.85,5.83,5.84,234735.0914706581,2.233,2.2369,2.2292,2.233,234735.0915
2008-12-15 15:05:00,5.85,5.85,5.83,5.83,436445.7115704443,2.2369,2.2369,2.2292,2.2292,436445.7116
2008-12-15 15:10:00,5.83,5.83,5.8,5.8,879543.8346400571,2.2292,2.2292,2.2178,2.2178,879543.8346
2008-12-15 15:15:00,5.8,5.81,5.79,5.8,399619.86220004753,2.2178,2.2216,2.2139,2.2178,399619.8622
2008-12-15 15:20:00,5.79,5.82,5.79,5.81,423616.060822048,2.2139,2.2254,2.2139,2.2216,423616.0608
2008-12-15 15:25:00,5.82,5.83,5.81,5.82,342124.0199572345,2.2254,2.2292,2.2216,2.2254,342124.02
2008-12-15 15:30:00,5.83,5.84,5.81,5.84,506296.032311713,2.2292,2.233,2.2216,2.233,506296.0323
2008-12-15 15:35:00,5.84,5.9,5.84,5.87,1004514.1363744356,2.233,2.256,2.233,2.2445,1004514.1364
2008-12-15 15:40:00,5.87,5.91,5.85,5.91,923972.4400095036,2.2445,2.2598,2.2369,2.2598,923972.44
2008-12-15 15:45:00,5.9,5.93,5.89,5.91,894036.5882632454,2.256,2.2675,2.2522,2.2598,894036.5883
2008-12-15 15:50:00,5.9,5.9,5.83,5.84,1815633.167023046,2.256,2.256,2.2292,2.233,1815633.167
2008-12-15 15:55:00,5.84,5.88,5.83,5.85,1342124.0199572346,2.233,2.2483,2.2292,2.2369,1342124.02
2008-12-16 09:30:00,5.91,6.02,5.91,6.01,688762.1762889047,2.2598,2.3019,2.2598,2.2981,688762.1763
2008-12-16 09:35:00,6.01,6.04,5.98,6.02,728201.4730339749,2.2981,2.3095,2.2866,2.3019,728201.473
2008-12-16 09:40:00,6.02,6.07,6.0,6.05,690425.2791636968,2.3019,2.321,2.2942,2.3133,690425.2792
2008-12-16 09:45:00,6.04,6.09,6.04,6.05,937990.0213827512,2.3095,2.3286,2.3095,2.3133,937990.0214
2008-12-16 09:50:00,6.04,6.06,5.99,6.04,852696.602518413,2.3095,2.3172,2.2904,2.3095,852696.6025
2008-12-16 09:55:00,6.04,6.09,6.02,6.04,605369.4464243288,2.3095,2.3286,2.3019,2.3095,605369.4464
2008-12-16 10:00:00,6.04,6.13,6.03,6.12,611071.5134236161,2.3095,2.3439,2.3057,2.3401,611071.5134
2008-12-16 10:05:00,6.12,6.14,6.1,6.12,845331.4326443336,2.3401,2.3478,2.3325,2.3401,845331.4326
2008-12-16 10:10:00,6.11,6.12,6.08,6.1,446661.9149441673,2.3363,2.3401,2.3248,2.3325,446661.9149
2008-12-16 10:15:00,6.1,6.13,6.07,6.07,340698.5032074127,2.3325,2.3439,2.321,2.321,340698.5032
2008-12-16 10:20:00,6.07,6.12,6.07,6.1,552387.7405559515,2.321,2.3401,2.321,2.3325,552387.7406
2008-12-16 10:25:00,6.1,6.12,6.1,6.11,619862.2000475172,2.3325,2.3401,2.3325,2.3363,619862.2
2008-12-16 10:30:00,6.11,6.12,6.1,6.11,361368.49607982894,2.3363,2.3401,2.3325,2.3363,361368.4961
2008-12-16 10:35:00,6.1,6.12,6.1,6.12,466381.5633167023,2.3325,2.3401,2.3325,2.3401,466381.5633
2008-12-16 10:40:00,6.12,6.13,6.11,6.12,354716.0845806605,2.3401,2.3439,2.3363,2.3401,354716.0846
2008-12-16 10:45:00,6.12,6.13,6.11,6.12,330244.7137087194,2.3401,2.3439,2.3363,2.3401,330244.7137
2008-12-16 10:50:00,6.12,6.15,6.12,6.12,625564.2670468044,2.3401,2.3516,2.3401,2.3401,625564.267
2008-12-16 10:55:00,6.12,6.13,6.12,6.12,232359.2302209551,2.3401,2.3439,2.3401,2.3401,232359.2302
2008-12-16 11:00:00,6.12,6.14,6.11,6.11,472796.38869090047,2.3401,2.3478,2.3363,2.3363,472796.3887
2008-12-16 11:05:00,6.11,6.12,6.1,6.11,374198.1468282252,2.3363,2.3401,2.3325,2.3363,374198.1468
2008-12-16 11:10:00,6.11,6.11,6.1,6.1,264908.52934188646,2.3363,2.3363,2.3325,2.3325,264908.5293
2008-12-16 11:15:00,6.1,6.12,6.1,6.11,243763.3642195296,2.3325,2.3401,2.3325,2.3363,243763.3642
2008-12-16 11:20:00,6.11,6.12,6.1,6.12,147540.9836065574,2.3363,2.3401,2.3325,2.3401,147540.9836
2008-12-16 11:25:00,6.12,6.12,6.11,6.12,118080.30411023996,2.3401,2.3401,2.3363,2.3401,118080.3041
2008-12-16 11:30:00,6.12,6.15,6.12,6.12,706818.7217866477,2.3401,2.3516,2.3401,2.3401,706818.7218
2008-12-16 11:35:00,6.12,6.12,6.1,6.11,443573.29531955335,2.3401,2.3401,2.3325,2.3363,443573.2953
2008-12-16 11:40:00,6.1,6.12,6.1,6.12,755761.4635305299,2.3325,2.3401,2.3325,2.3401,755761.4635
2008-12-16 11:45:00,6.12,6.13,6.12,6.13,451651.2235685436,2.3401,2.3439,2.3401,2.3439,451651.2236
2008-12-16 11:50:00,6.13,6.13,6.1,6.12,364457.1157044429,2.3439,2.3439,2.3325,2.3401,364457.1157
2008-12-16 11:55:00,6.12,6.14,6.12,6.13,201948.2062247565,2.3401,2.3478,2.3401,2.3439,201948.2062
2008-12-16 12:00:00,6.13,6.14,6.12,6.13,122356.8543597054,2.3439,2.3478,2.3401,2.3439,122356.8544
2008-12-16 12:05:00,6.14,6.15,6.13,6.15,395343.3119505821,2.3478,2.3516,2.3439,2.3516,395343.312
2008-12-16 12:10:00,6.15,6.2,6.15,6.2,608458.0660489427,2.3516,2.3707,2.3516,2.3707,608458.066
2008-12-16 12:15:00,6.2,6.21,6.17,6.18,674269.4226657164,2.3707,2.3745,2.3592,2.3631,674269.4227
2008-12-16 12:20:00,6.18,6.19,6.14,6.16,422903.3024471371,2.3631,2.3669,2.3478,2.3554,422903.3024
2008-12-16 12:25:00,6.16,6.16,6.12,6.15,331670.23045854125,2.3554,2.3554,2.3401,2.3516,331670.2305
2008-12-16 12:30:00,6.15,6.16,6.13,6.13,258731.2900926586,2.3516,2.3554,2.3439,2.3439,258731.2901
2008-12-16 12:35:00,6.12,6.12,6.11,6.11,115942.02898550723,2.3401,2.3401,2.3363,2.3363,115942.029
2008-12-16 12:40:00,6.11,6.14,6.11,6.12,129009.26585887384,2.3363,2.3478,2.3363,2.3401,129009.2659
2008-12-16 12:45:00,6.12,6.12,6.09,6.11,357567.1180803041,2.3401,2.3401,2.3286,2.3363,357567.1181
2008-12-16 12:50:00,6.11,6.12,6.09,6.12,248039.914468995,2.3363,2.3401,2.3286,2.3401,248039.9145
2008-12-16 12:55:00,6.12,6.16,6.11,6.12,386552.62532668095,2.3401,2.3554,2.3363,2.3401,386552.6253
2008-12-16 13:00:00,6.12,6.15,6.11,6.15,312425.7543359468,2.3401,2.3516,2.3363,2.3516,312425.7543
2008-12-16 13:05:00,6.15,6.15,6.12,6.12,264670.9432169161,2.3516,2.3516,2.3401,2.3401,264670.9432
2008-12-16 13:10:00,6.12,6.15,6.11,6.13,359942.9793300072,2.3401,2.3516,2.3363,2.3439,359942.9793
2008-12-16 13:15:00,6.13,6.16,6.12,6.16,225469.23259681635,2.3439,2.3554,2.3401,2.3554,225469.2326
2008-12-16 13:20:00,6.16,6.17,6.15,6.17,217153.7182228558,2.3554,2.3592,2.3516,2.3592,217153.7182
2008-12-16 13:25:00,6.16,6.18,6.16,6.18,235685.4359705393,2.3554,2.3631,2.3554,2.3631,235685.436
2008-12-16 13:30:00,6.18,6.18,6.16,6.16,299358.5174625802,2.3631,2.3631,2.3554,2.3554,299358.5175
2008-12-16 13:35:00,6.17,6.19,6.15,6.17,351389.87883107626,2.3592,2.3669,2.3516,2.3592,351389.8788
2008-12-16 13:40:00,6.17,6.17,6.14,6.15,251603.7063435496,2.3592,2.3592,2.3478,2.3516,251603.7063
2008-12-16 13:45:00,6.15,6.15,6.12,6.12,300784.034212402,2.3516,2.3516,2.3401,2.3401,300784.0342
2008-12-16 13:50:00,6.12,6.16,6.12,6.16,458066.04894274176,2.3401,2.3554,2.3401,2.3554,458066.0489
2008-12-16 13:55:00,6.16,6.17,6.15,6.16,180565.45497742933,2.3554,2.3592,2.3516,2.3554,180565.455
2008-12-16 14:00:00,6.17,6.17,6.16,6.17,192444.7612259444,2.3592,2.3592,2.3554,2.3592,192444.7612
2008-12-16 14:05:00,6.17,6.18,6.17,6.17,199809.93110002376,2.3592,2.3631,2.3592,2.3592,199809.9311
2008-12-16 14:10:00,6.17,6.17,6.13,6.17,346400.57020669995,2.3592,2.3592,2.3439,2.3592,346400.5702
2008-12-16 14:15:00,6.17,6.19,6.16,6.18,180565.45497742933,2.3592,2.3669,2.3554,2.3631,180565.455
2008-12-16 14:20:00,6.18,6.28,6.17,6.21,1352340.2233309576,2.3631,2.4013,2.3592,2.3745,1352340.2233
2008-12-16 14:25:00,6.24,6.26,6.2,6.23,942504.157757187,2.386,2.3936,2.3707,2.3822,942504.1578
2008-12-16 14:30:00,6.23,6.31,6.21,6.28,1017343.787122832,2.3822,2.4128,2.3745,2.4013,1017343.7871
2008-12-16 14:35:00,6.28,6.31,6.25,6.3,953195.5333808506,2.4013,2.4128,2.3898,2.4089,953195.5334
2008-12-16 14:40:00,6.3,6.31,6.25,6.28,1077215.490615348,2.4089,2.4128,2.3898,2.4013,1077215.4906
2008-12-16 14:45:00,6.28,6.28,6.22,6.23,1584224.281301972,2.4013,2.4013,2.3783,2.3822,1584224.2813
2008-12-16 14:50:00,6.23,6.27,6.2,6.26,1203373.7229745784,2.3822,2.3975,2.3707,2.3936,1203373.723
2008-12-16 14:55:00,6.26,6.29,6.23,6.28,1368258.4937039677,2.3936,2.4051,2.3822,2.4013,1368258.4937
2008-12-16 15:00:00,6.29,6.3,6.22,6.23,1203373.7229745784,2.4051,2.4089,2.3783,2.3822,1203373.723
2008-12-16 15:05:00,6.23,6.29,6.22,6.28,1262532.6680921835,2.3822,2.4051,2.3783,2.4013,1262532.6681
2008-12-16 15:10:00,6.28,6.35,6.28,6.33,1237823.711095272,2.4013,2.4281,2.4013,2.4204,1237823.7111
2008-12-16 15:15:00,6.33,6.39,6.32,6.37,1127583.749109052,2.4204,2.4434,2.4166,2.4357,1127583.7491
2008-12-16 15:20:00,6.37,6.44,6.37,6.41,1330719.8859586602,2.4357,2.4625,2.4357,2.451,1330719.886
2008-12-16 15:25:00,6.41,6.43,6.36,6.37,995485.8636255644,2.451,2.4586,2.4319,2.4357,995485.8636
2008-12-16 15:30:00,6.37,6.4,6.33,6.36,773818.0090282728,2.4357,2.4472,2.4204,2.4319,773818.009
2008-12-16 15:35:00,6.36,6.39,6.33,6.38,1277500.5939653125,2.4319,2.4434,2.4204,2.4395,1277500.594
2008-12-16 15:40:00,6.38,6.39,6.34,6.37,1289855.072463768,2.4395,2.4434,2.4242,2.4357,1289855.0725
2008-12-16 15:45:00,6.36,6.37,6.28,6.29,1089332.3829888336,2.4319,2.4357,2.4013,2.4051,1089332.383
2008-12-16 15:50:00,6.29,6.37,6.29,6.37,1706343.549536707,2.4051,2.4357,2.4051,2.4357,1706343.5495
2008-12-16 15:55:00,6.36,6.38,6.28,6.32,2211926.8234735094,2.4319,2.4395,2.4013,2.4166,2211926.8235
2008-12-17 09:30:00,6.35,6.35,6.26,6.31,607032.5492991209,2.4281,2.4281,2.3936,2.4128,607032.5493
2008-12-17 09:35:00,6.31,6.38,6.26,6.36,919695.889760038,2.4128,2.4395,2.3936,2.4319,919695.8898
2008-12-17 09:40:00,6.35,6.38,6.33,6.38,914706.5811356616,2.4281,2.4395,2.4204,2.4395,914706.5811
2008-12-17 09:45:00,6.38,6.44,6.36,6.44,876692.8011404134,2.4395,2.4625,2.4319,2.4625,876692.8011
2008-12-17 09:50:00,6.44,6.46,6.41,6.43,1138037.5386077454,2.4625,2.4701,2.451,2.4586,1138037.5386
2008-12-17 09:55:00,6.43,6.44,6.35,6.39,737467.3319078166,2.4586,2.4625,2.4281,2.4434,737467.3319
2008-12-17 10:00:00,6.4,6.42,6.33,6.34,550011.8793062485,2.4472,2.4548,2.4204,2.4242,550011.8793
2008-12-17 10:05:00,6.34,6.35,6.3,6.31,584699.4535519126,2.4242,2.4281,2.4089,2.4128,584699.4536
2008-12-17 10:10:00,6.31,6.31,6.27,6.29,399857.4483250178,2.4128,2.4128,2.3975,2.4051,399857.4483
2008-12-17 10:15:00,6.28,6.3,6.28,6.29,578997.3865526253,2.4013,2.4089,2.4013,2.4051,578997.3866
2008-12-17 10:20:00,6.29,6.32,6.29,6.31,409360.8933238299,2.4051,2.4166,2.4051,2.4128,409360.8933
2008-12-17 10:25:00,6.31,6.32,6.29,6.31,404846.7569493942,2.4128,2.4166,2.4051,2.4128,404846.7569
2008-12-17 10:30:00,6.31,6.34,6.3,6.32,246851.9838441435,2.4128,2.4242,2.4089,2.4166,246851.9838
2008-12-17 10:35:00,6.32,6.32,6.28,6.3,416963.6493228796,2.4166,2.4166,2.4013,2.4089,416963.6493
2008-12-17 10:40:00,6.3,6.34,6.29,6.33,404133.99857448327,2.4089,2.4242,2.4051,2.4204,404133.9986
2008-12-17 10:45:00,6.33,6.35,6.31,6.31,409836.0655737705,2.4204,2.4281,2.4128,2.4128,409836.0656
2008-12-17 10:50:00,6.31,6.35,6.31,6.33,249227.84509384647,2.4128,2.4281,2.4128,2.4204,249227.8451
2008-12-17 10:55:00,6.33,6.37,6.33,6.37,544784.9845569019,2.4204,2.4357,2.4204,2.4357,544784.9846
2008-12-17 11:00:00,6.37,6.37,6.34,6.35,245664.053219292,2.4357,2.4357,2.4242,2.4281,245664.0532
2008-12-17 11:05:00,6.34,6.35,6.31,6.33,245188.8809693514,2.4242,2.4281,2.4128,2.4204,245188.881
2008-12-17 11:10:00,6.32,6.33,6.31,6.33,267046.8044666192,2.4166,2.4204,2.4128,2.4204,267046.8045
2008-12-17 11:15:00,6.33,6.34,6.31,6.31,186505.10810168687,2.4204,2.4242,2.4128,2.4128,186505.1081
2008-12-17 11:20:00,6.31,6.31,6.29,6.29,348063.6730814921,2.4128,2.4128,2.4051,2.4051,348063.6731
2008-12-17 11:25:00,6.3,6.31,6.29,6.31,478260.8695652174,2.4089,2.4128,2.4051,2.4128,478260.8696
2008-12-17 11:30:00,6.31,6.34,6.3,6.31,516987.40793537657,2.4128,2.4242,2.4089,2.4128,516987.4079
2008-12-17 11:35:00,6.31,6.35,6.3,6.34,438108.8144452364,2.4128,2.4281,2.4089,2.4242,438108.8144
2008-12-17 11:40:00,6.33,6.35,6.33,6.33,254217.1537182229,2.4204,2.4281,2.4204,2.4204,254217.1537
2008-12-17 11:45:00,6.33,6.34,6.32,6.33,400095.0344499881,2.4204,2.4242,2.4166,2.4204,400095.0344
2008-12-17 11:50:00,6.33,6.34,6.31,6.32,264908.52934188646,2.4204,2.4242,2.4128,2.4166,264908.5293
2008-12-17 11:55:00,6.31,6.35,6.31,6.35,255880.256593015,2.4128,2.4281,2.4128,2.4281,255880.2566
2008-12-17 12:00:00,6.35,6.35,6.33,6.34,128058.92135899264,2.4281,2.4281,2.4204,2.4242,128058.9214
2008-12-17 12:05:00,6.34,6.41,6.34,6.41,472558.8025659302,2.4242,2.451,2.4242,2.451,472558.8026
2008-12-17 12:10:00,6.4,6.47,6.4,6.45,1124970.3017343788,2.4472,2.4739,2.4472,2.4663,1124970.3017
2008-12-17 12:15:00,6.45,6.46,6.44,6.45,359705.3932050368,2.4663,2.4701,2.4625,2.4663,359705.3932
2008-12-17 12:20:00,6.46,6.47,6.44,6.45,272748.8714659064,2.4701,2.4739,2.4625,2.4663,272748.8715
2008-12-17 12:25:00,6.45,6.46,6.44,6.45,380850.55832739366,2.4663,2.4701,2.4625,2.4663,380850.5583
2008-12-17 12:30:00,6.45,6.47,6.43,6.44,167023.04585412212,2.4663,2.4739,2.4586,2.4625,167023.0459
2008-12-17 12:35:00,6.44,6.46,6.41,6.41,357329.53195533383,2.4625,2.4701,2.451,2.451,357329.532
2008-12-17 12:40:00,6.41,6.42,6.4,6.4,249703.0173437872,2.451,2.4548,2.4472,2.4472,249703.0173
2008-12-17 12:45:00,6.4,6.41,6.39,6.4,245901.6393442623,2.4472,2.451,2.4434,2.4472,245901.6393
2008-12-17 12:50:00,6.4,6.44,6.4,6.43,404371.5846994536,2.4472,2.4625,2.4472,2.4586,404371.5847
2008-12-17 12:55:00,6.43,6.45,6.42,6.44,292230.9337134712,2.4586,2.4663,2.4548,2.4625,292230.9337
2008-12-17 13:00:00,6.43,6.44,6.41,6.42,148966.5003563792,2.4586,2.4625,2.451,2.4548,148966.5004
2008-12-17 13:05:00,6.41,6.41,6.39,6.4,243050.6058446187,2.451,2.451,2.4434,2.4472,243050.6058
2008-12-17 13:10:00,6.41,6.42,6.39,6.4,262057.4958422428,2.451,2.4548,2.4434,2.4472,262057.4958
2008-12-17 13:15:00,6.4,6.42,6.39,6.41,195770.96697552863,2.4472,2.4548,2.4434,2.451,195770.967
2008-12-17 13:20:00,6.4,6.44,6.4,6.44,314564.0294606795,2.4472,2.4625,2.4472,2.4625,314564.0295
2008-12-17 13:25:00,6.43,6.44,6.42,6.43,147778.56973152768,2.4586,2.4625,2.4548,2.4586,147778.5697
2008-12-17 13:30:00,6.43,6.45,6.43,6.45,194820.62247564743,2.4586,2.4663,2.4586,2.4663,194820.6225
2008-12-17 13:35:00,6.45,6.48,6.44,6.48,385364.6947018294,2.4663,2.4778,2.4625,2.4778,385364.6947
2008-12-17 13:40:00,6.48,6.5,6.48,6.49,502969.8265621288,2.4778,2.4854,2.4778,2.4816,502969.8266
2008-12-17 13:45:00,6.49,6.52,6.49,6.5,243288.19196958892,2.4816,2.4931,2.4816,2.4854,243288.192
2008-12-17 13:50:00,6.5,6.5,6.45,6.45,666904.252791637,2.4854,2.4854,2.4663,2.4663,666904.2528
2008-12-17 13:55:00,6.45,6.45,6.41,6.41,478023.2834402471,2.4663,2.4663,2.451,2.451,478023.2834
2008-12-17 14:00:00,6.41,6.42,6.4,6.4,481111.903064861,2.451,2.4548,2.4472,2.4472,481111.9031
2008-12-17 14:05:00,6.41,6.43,6.39,6.41,557377.0491803279,2.451,2.4586,2.4434,2.451,557377.0492
2008-12-17 14:10:00,6.41,6.42,6.4,6.42,289142.3140888572,2.451,2.4548,2.4472,2.4548,289142.3141
2008-12-17 14:15:00,6.42,6.43,6.4,6.4,310525.0653361844,2.4548,2.4586,2.4472,2.4472,310525.0653
2008-12-17 14:20:00,6.4,6.41,6.37,6.4,369921.5965787598,2.4472,2.451,2.4357,2.4472,369921.5966
2008-12-17 14:25:00,6.39,6.4,6.34,6.35,491803.2786885246,2.4434,2.4472,2.4242,2.4281,491803.2787
2008-12-17 14:30:00,6.35,6.38,6.34,6.36,392967.4507008791,2.4281,2.4395,2.4242,2.4319,392967.4507
2008-12-17 14:35:00,6.36,6.37,6.32,6.35,596341.1736754574,2.4319,2.4357,2.4166,2.4281,596341.1737
2008-12-17 14:40:00,6.34,6.37,6.34,6.36,419101.92444761225,2.4242,2.4357,2.4242,2.4319,419101.9244
2008-12-17 14:45:00,6.36,6.38,6.33,6.38,365882.6324542647,2.4319,2.4395,2.4204,2.4395,365882.6325
2008-12-17 14:50:00,6.38,6.39,6.35,6.35,344975.0534568781,2.4395,2.4434,2.4281,2.4281,344975.0535
2008-12-17 14:55:00,6.35,6.36,6.31,6.35,1046566.8804941792,2.4281,2.4319,2.4128,2.4281,1046566.8805
2008-12-17 15:00:00,6.36,6.4,6.36,6.39,505345.6878118318,2.4319,2.4472,2.4319,2.4434,505345.6878
2008-12-17 15:05:00,6.39,6.41,6.38,6.4,542646.7094321692,2.4434,2.451,2.4395,2.4472,542646.7094
2008-12-17 15:10:00,6.4,6.41,6.39,6.41,487764.3145640295,2.4472,2.451,2.4434,2.451,487764.3146
2008-12-17 15:15:00,6.41,6.46,6.41,6.43,585174.6258018531,2.451,2.4701,2.451,2.4586,585174.6258
2008-12-17 15:20:00,6.43,6.44,6.41,6.42,535756.7118080304,2.4586,2.4625,2.451,2.4548,535756.7118
2008-12-17 15:25:00,6.42,6.44,6.38,6.4,572820.1473033975,2.4548,2.4625,2.4395,2.4472,572820.1473
2008-12-17 15:30:00,6.4,6.41,6.38,6.39,692088.382038489,2.4472,2.451,2.4395,2.4434,692088.382
2008-12-17 15:35:00,6.39,6.4,6.36,6.39,542884.2955571394,2.4434,2.4472,2.4319,2.4434,542884.2956
2008-12-17 15:40:00,6.39,6.42,6.39,6.4,675457.3532905679,2.4434,2.4548,2.4434,2.4472,675457.3533
2008-12-17 15:45:00,6.4,6.43,6.39,6.42,512473.2715609408,2.4472,2.4586,2.4434,2.4548,512473.2716
2008-12-17 15:50:00,6.42,6.43,6.37,6.39,559277.7381800903,2.4548,2.4586,2.4357,2.4434,559277.7382
2008-12-17 15:55:00,6.39,6.39,6.32,6.32,1252078.8785934902,2.4434,2.4434,2.4166,2.4166,1252078.8786
2008-12-18 09:30:00,6.39,6.41,6.33,6.36,486813.97006414825,2.4434,2.451,2.4204,2.4319,486813.9701
2008-12-18 09:35:00,6.36,6.4,6.33,6.34,584461.8674269423,2.4319,2.4472,2.4204,2.4242,584461.8674
2008-12-18 09:40:00,6.34,6.36,6.32,6.33,699453.5519125683,2.4242,2.4319,2.4166,2.4204,699453.5519
2008-12-18 09:45:00,6.33,6.34,6.3,6.31,559990.4965550012,2.4204,2.4242,2.4089,2.4128,559990.4966
2008-12-18 09:50:00,6.31,6.31,6.28,6.28,459016.39344262297,2.4128,2.4128,2.4013,2.4013,459016.3934
2008-12-18 09:55:00,6.28,6.31,6.28,6.3,437158.4699453552,2.4013,2.4128,2.4013,2.4089,437158.4699
2008-12-18 10:00:00,6.3,6.36,6.3,6.35,603468.7574245664,2.4089,2.4319,2.4089,2.4281,603468.7574
2008-12-18 10:05:00,6.35,6.35,6.32,6.33,276787.83559040155,2.4281,2.4281,2.4166,2.4204,276787.8356
2008-12-18 10:10:00,6.33,6.35,6.32,6.34,263245.42646709434,2.4204,2.4281,2.4166,2.4242,263245.4265
2008-12-18 10:15:00,6.34,6.36,6.32,6.32,320741.26870990737,2.4242,2.4319,2.4166,2.4166,320741.2687
2008-12-18 10:20:00,6.32,6.35,6.31,6.32,229033.02447137088,2.4166,2.4281,2.4128,2.4166,229033.0245
2008-12-18 10:25:00,6.32,6.36,6.31,6.35,278450.9384651936,2.4166,2.4319,2.4128,2.4281,278450.9385
2008-12-18 10:30:00,6.35,6.36,6.34,6.35,267521.9767165598,2.4281,2.4319,2.4242,2.4281,267521.9767
2008-12-18 10:35:00,6.35,6.36,6.34,6.36,185792.34972677595,2.4281,2.4319,2.4242,2.4319,185792.3497
2008-12-18 10:40:00,6.36,6.36,6.35,6.36,169398.90710382513,2.4319,2.4319,2.4281,2.4319,169398.9071
2008-12-18 10:45:00,6.36,6.36,6.35,6.36,123782.3711095272,2.4319,2.4319,2.4281,2.4319,123782.3711
2008-12-18 10:50:00,6.35,6.36,6.34,6.36,175813.73247802327,2.4281,2.4319,2.4242,2.4319,175813.7325
2008-12-18 10:55:00,6.36,6.36,6.32,6.33,253979.5675932525,2.4319,2.4319,2.4166,2.4204,253979.5676
2008-12-18 11:00:00,6.33,6.34,6.32,6.32,300784.034212402,2.4204,2.4242,2.4166,2.4166,300784.0342
2008-12-18 11:05:00,6.32,6.33,6.31,6.31,283202.6609645997,2.4166,2.4204,2.4128,2.4128,283202.661
2008-12-18 11:10:00,6.31,6.31,6.29,6.29,203611.30909954853,2.4128,2.4128,2.4051,2.4051,203611.3091
2008-12-18 11:15:00,6.29,6.3,6.28,6.28,354953.6707056308,2.4051,2.4089,2.4013,2.4013,354953.6707
2008-12-18 11:20:00,6.28,6.28,6.27,6.27,142076.50273224045,2.4013,2.4013,2.3975,2.3975,142076.5027
2008-12-18 11:25:00,6.27,6.3,6.27,6.3,287954.3834640057,2.3975,2.4089,2.3975,2.4089,287954.3835
2008-12-18 11:30:00,6.3,6.31,6.3,6.31,116892.37348538844,2.4089,2.4128,2.4089,2.4128,116892.3735
2008-12-18 11:35:00,6.31,6.31,6.3,6.31,152055.11998099313,2.4128,2.4128,2.4089,2.4128,152055.12
2008-12-18 11:40:00,6.31,6.32,6.31,6.31,63197.90924210026,2.4128,2.4166,2.4128,2.4128,63197.9092
2008-12-18 11:45:00,6.31,6.31,6.3,6.3,288667.14183891664,2.4128,2.4128,2.4089,2.4089,288667.1418
2008-12-18 11:50:00,6.3,6.31,6.29,6.3,150392.017106201,2.4089,2.4128,2.4051,2.4089,150392.0171
2008-12-18 11:55:00,6.3,6.31,6.29,6.31,153480.6367308149,2.4089,2.4128,2.4051,2.4128,153480.6367
2008-12-18 12:00:00,6.31,6.31,6.29,6.3,315514.3739605607,2.4128,2.4128,2.4051,2.4089,315514.374
2008-12-18 12:05:00,6.3,6.3,6.27,6.28,140175.81373247804,2.4089,2.4089,2.3975,2.4013,140175.8137
2008-12-18 12:10:00,6.27,6.28,6.27,6.28,210501.30672368733,2.3975,2.4013,2.3975,2.4013,210501.3067
2008-12-18 12:15:00,6.27,6.28,6.25,6.26,248277.5005939653,2.3975,2.4013,2.3898,2.3936,248277.5006
2008-12-18 12:20:00,6.26,6.27,6.25,6.26,162508.90947968638,2.3936,2.3975,2.3898,2.3936,162508.9095
2008-12-18 12:25:00,6.26,6.26,6.24,6.25,257780.9455927774,2.3936,2.3936,2.386,2.3898,257780.9456
2008-12-18 12:30:00,6.25,6.25,6.23,6.23,392967.4507008791,2.3898,2.3898,2.3822,2.3822,392967.4507
2008-12-18 12:35:00,6.23,6.23,6.22,6.22,401282.96507483965,2.3822,2.3822,2.3783,2.3783,401282.9651
2008-12-18 12:40:00,6.22,6.23,6.21,6.21,494654.3121881682,2.3783,2.3822,2.3745,2.3745,494654.3122
2008-12-18 12:45:00,6.21,6.25,6.2,6.25,435732.95319553337,2.3745,2.3898,2.3707,2.3898,435732.9532
2008-12-18 12:50:00,6.25,6.25,6.24,6.25,100736.51698740794,2.3898,2.3898,2.386,2.3898,100736.517
2008-12-18 12:55:00,6.25,6.27,6.24,6.27,156094.08410548823,2.3898,2.3975,2.386,2.3975,156094.0841
2008-12-18 13:00:00,6.27,6.28,6.26,6.27,73414.11261582324,2.3975,2.4013,2.3936,2.3975,73414.1126
2008-12-18 13:05:00,6.27,6.28,6.27,6.28,114991.68448562604,2.3975,2.4013,2.3975,2.4013,114991.6845
2008-12-18 13:10:00,6.28,6.28,6.28,6.28,27559.990496555,2.4013,2.4013,2.4013,2.4013,27559.9905
2008-12-18 13:15:00,6.28,6.28,6.28,6.28,38013.77999524828,2.4013,2.4013,2.4013,2.4013,38013.78
2008-12-18 13:20:00,6.28,6.28,6.27,6.27,82917.55761463531,2.4013,2.4013,2.3975,2.3975,82917.5576
2008-12-18 13:25:00,6.27,6.27,6.26,6.26,116892.37348538844,2.3975,2.3975,2.3936,2.3936,116892.3735
2008-12-18 13:30:00,6.27,6.27,6.24,6.25,151104.7754811119,2.3975,2.3975,2.386,2.3898,151104.7755
2008-12-18 13:35:00,6.24,6.25,6.23,6.23,200760.27559990497,2.386,2.3898,2.3822,2.3822,200760.2756
2008-12-18 13:40:00,6.23,6.23,6.21,6.21,169874.07935376573,2.3822,2.3822,2.3745,2.3745,169874.0794
2008-12-18 13:45:00,6.21,6.21,6.17,6.18,534331.1950582087,2.3745,2.3745,2.3592,2.3631,534331.1951
2008-12-18 13:50:00,6.18,6.18,6.16,6.17,385839.86695177,2.3631,2.3631,2.3554,2.3592,385839.867
2008-12-18 13:55:00,6.17,6.17,6.15,6.15,352340.22333095747,2.3592,2.3592,2.3516,2.3516,352340.2233
2008-12-18 14:00:00,6.15,6.18,6.15,6.17,245426.4670943217,2.3516,2.3631,2.3516,2.3592,245426.4671
2008-12-18 14:05:00,6.18,6.18,6.17,6.18,83867.90211451652,2.3631,2.3631,2.3592,2.3631,83867.9021
2008-12-18 14:10:00,6.18,6.19,6.17,6.18,328819.19695889764,2.3631,2.3669,2.3592,2.3631,328819.197
2008-12-18 14:15:00,6.17,6.18,6.16,6.16,329769.54145877884,2.3592,2.3631,2.3554,2.3554,329769.5415
2008-12-18 14:20:00,6.16,6.17,6.14,6.15,561416.013304823,2.3554,2.3592,2.3478,2.3516,561416.0133
2008-12-18 14:25:00,6.14,6.16,6.14,6.15,363031.59895462106,2.3478,2.3554,2.3478,2.3516,363031.599
2008-12-18 14:30:00,6.16,6.17,6.15,6.16,659301.4967925873,2.3554,2.3592,2.3516,2.3554,659301.4968
2008-12-18 14:35:00,6.16,6.18,6.15,6.18,604181.5157994773,2.3554,2.3631,2.3516,2.3631,604181.5158
2008-12-18 14:40:00,6.18,6.19,6.17,6.17,583986.6951770016,2.3631,2.3669,2.3592,2.3592,583986.6952
2008-12-18 14:45:00,6.18,6.2,6.17,6.19,697790.4490377762,2.3631,2.3707,2.3592,2.3669,697790.449
2008-12-18 14:50:00,6.19,6.21,6.18,6.19,611071.5134236161,2.3669,2.3745,2.3631,2.3669,611071.5134
2008-12-18 14:55:00,6.19,6.2,6.17,6.18,441197.4340698503,2.3669,2.3707,2.3592,2.3631,441197.4341
2008-12-18 15:00:00,6.18,6.2,6.17,6.19,558327.3936802091,2.3631,2.3707,2.3592,2.3669,558327.3937
2008-12-18 15:05:00,6.18,6.19,6.17,6.18,183654.07460204329,2.3631,2.3669,2.3592,2.3631,183654.0746
2008-12-18 15:10:00,6.17,6.18,6.15,6.15,330244.7137087194,2.3592,2.3631,2.3516,2.3516,330244.7137
2008-12-18 15:15:00,6.15,6.16,6.15,6.15,315989.54621050134,2.3516,2.3554,2.3516,2.3516,315989.5462
2008-12-18 15:20:00,6.15,6.15,6.01,6.02,1634354.9536707057,2.3516,2.3516,2.2981,2.3019,1634354.9537
2008-12-18 15:25:00,6.02,6.04,6.01,6.02,994060.3468757424,2.3019,2.3095,2.2981,2.3019,994060.3469
2008-12-18 15:30:00,6.02,6.09,6.01,6.07,626039.4392967451,2.3019,2.3286,2.2981,2.321,626039.4393
2008-12-18 15:35:00,6.07,6.12,6.07,6.09,734853.8845331433,2.321,2.3401,2.321,2.3286,734853.8845
2008-12-18 15:40:00,6.09,6.13,6.09,6.1,899263.4830125921,2.3286,2.3439,2.3286,2.3325,899263.483
2008-12-18 15:45:00,6.1,6.13,6.09,6.12,955571.3946305536,2.3325,2.3439,2.3286,2.3401,955571.3946
2008-12-18 15:50:00,6.11,6.14,6.11,6.11,1106438.5839866952,2.3363,2.3478,2.3363,2.3363,1106438.584
2008-12-18 15:55:00,6.11,6.16,6.1,6.16,2340460.9170824424,2.3363,2.3554,2.3325,2.3554,2340460.9171
2008-12-19 09:30:00,6.07,6.2,6.02,6.15,8188405.797101449,2.321,2.3707,2.3019,2.3516,8188405.7971
2008-12-19 09:35:00,6.15,6.15,6.11,6.15,900926.5858873844,2.3516,2.3516,2.3363,2.3516,900926.5859
2008-12-19 09:40:00,6.15,6.15,6.09,6.1,1221905.4407222618,2.3516,2.3516,2.3286,2.3325,1221905.4407
2008-12-19 09:45:00,6.1,6.12,6.07,6.11,539558.0898075552,2.3325,2.3401,2.321,2.3363,539558.0898
2008-12-19 09:50:00,6.12,6.15,6.08,6.11,525302.9223093372,2.3401,2.3516,2.3248,2.3363,525302.9223
2008-12-19 09:55:00,6.11,6.12,6.08,6.09,390591.58945117606,2.3363,2.3401,2.3248,2.3286,390591.5895
2008-12-19 10:00:00,6.09,6.13,6.08,6.09,443098.1230696127,2.3286,2.3439,2.3248,2.3286,443098.1231
2008-12-19 10:05:00,6.09,6.1,6.08,6.09,211689.23734853885,2.3286,2.3325,2.3248,2.3286,211689.2373
2008-12-19 10:10:00,6.09,6.11,6.07,6.1,497505.34568781184,2.3286,2.3363,2.321,2.3325,497505.3457
2008-12-19 10:15:00,6.1,6.13,6.1,6.12,468757.42456640536,2.3325,2.3439,2.3325,2.3401,468757.4246
2008-12-19 10:20:00,6.12,6.14,6.11,6.12,547160.845806605,2.3401,2.3478,2.3363,2.3401,547160.8458
2008-12-19 10:25:00,6.12,6.17,6.09,6.11,1171062.0099786173,2.3401,2.3592,2.3286,2.3363,1171062.01
2008-12-19 10:30:00,6.12,6.12,6.09,6.09,335946.78070800664,2.3401,2.3401,2.3286,2.3286,335946.7807
2008-12-19 10:35:00,6.09,6.11,6.09,6.1,367070.56307911617,2.3286,2.3363,2.3286,2.3325,367070.5631
2008-12-19 10:40:00,6.1,6.11,6.07,6.09,2038251.3661202183,2.3325,2.3363,2.321,2.3286,2038251.3661
2008-12-19 10:45:00,6.09,6.11,6.08,6.09,297695.4145877881,2.3286,2.3363,2.3248,2.3286,297695.4146
2008-12-19 10:50:00,6.09,6.11,6.09,6.11,381088.144452364,2.3286,2.3363,2.3286,2.3363,381088.1445
2008-12-19 10:55:00,6.11,6.12,6.1,6.11,362794.0128296508,2.3363,2.3401,2.3325,2.3363,362794.0128
2008-12-19 11:00:00,6.12,6.13,6.1,6.12,426704.680446662,2.3401,2.3439,2.3325,2.3401,426704.6804
2008-12-19 11:05:00,6.11,6.12,6.1,6.11,301259.2064623426,2.3363,2.3401,2.3325,2.3363,301259.2065
2008-12-19 11:10:00,6.11,6.12,6.11,6.12,142789.26110715134,2.3363,2.3401,2.3363,2.3401,142789.2611
2008-12-19 11:15:00,6.12,6.12,6.09,6.09,186029.93585174627,2.3401,2.3401,2.3286,2.3286,186029.9359
2008-12-19 11:20:00,6.1,6.12,6.1,6.11,200997.86172487529,2.3325,2.3401,2.3325,2.3363,200997.8617
2008-12-19 11:25:00,6.11,6.11,6.09,6.09,129722.02423378474,2.3363,2.3363,2.3286,2.3286,129722.0242
2008-12-19 11:30:00,6.09,6.12,6.09,6.09,259444.0484675695,2.3286,2.3401,2.3286,2.3286,259444.0485
2008-12-19 11:35:00,6.09,6.1,6.08,6.08,170824.42385364696,2.3286,2.3325,2.3248,2.3248,170824.4239
2008-12-19 11:40:00,6.08,6.09,6.04,6.04,226181.99097172727,2.3248,2.3286,2.3095,2.3095,226181.991
2008-12-19 11:45:00,6.04,6.07,6.04,6.07,226419.57709669755,2.3095,2.321,2.3095,2.321,226419.5771
2008-12-19 11:50:00,6.07,6.07,6.06,6.07,146353.05298170587,2.321,2.321,2.3172,2.321,146353.053
2008-12-19 11:55:00,6.07,6.07,6.04,6.04,201710.62009978617,2.321,2.321,2.3095,2.3095,201710.6201
2008-12-19 12:00:00,6.04,6.06,6.02,6.03,235447.84984556903,2.3095,2.3172,2.3019,2.3057,235447.8498
2008-12-19 12:05:00,6.03,6.04,6.01,6.01,482775.00593965314,2.3057,2.3095,2.2981,2.2981,482775.0059
2008-12-19 12:10:00,6.02,6.06,6.01,6.03,330007.1275837491,2.3019,2.3172,2.2981,2.3057,330007.1276
2008-12-19 12:15:00,6.03,6.05,6.02,6.04,282489.9025896888,2.3057,2.3133,2.3019,2.3095,282489.9026
2008-12-19 12:20:00,6.04,6.04,6.02,6.04,210738.89284865765,2.3095,2.3095,2.3019,2.3095,210738.8928
2008-12-19 12:25:00,6.04,6.04,6.01,6.03,173437.87122832026,2.3095,2.3095,2.2981,2.3057,173437.8712
2008-12-19 12:30:00,6.04,6.05,6.04,6.05,196008.5531004989,2.3095,2.3133,2.3095,2.3133,196008.5531
2008-12-19 12:35:00,6.05,6.06,6.04,6.05,128771.67973390354,2.3133,2.3172,2.3095,2.3133,128771.6797
2008-12-19 12:40:00,6.06,6.06,6.02,6.03,154193.39510572582,2.3172,2.3172,2.3019,2.3057,154193.3951
2008-12-19 12:45:00,6.03,6.04,6.02,6.04,173437.87122832026,2.3057,2.3095,2.3019,2.3095,173437.8712
2008-12-19 12:50:00,6.04,6.04,6.02,6.03,290567.83083867904,2.3095,2.3095,2.3019,2.3057,290567.8308
2008-12-19 12:55:00,6.03,6.04,6.03,6.04,227369.9215965788,2.3057,2.3095,2.3057,2.3095,227369.9216
2008-12-19 13:00:00,6.04,6.07,6.04,6.05,176288.9047279639,2.3095,2.321,2.3095,2.3133,176288.9047
2008-12-19 13:05:00,6.05,6.07,6.04,6.07,163459.25397956758,2.3133,2.321,2.3095,2.321,163459.254
2008-12-19 13:10:00,6.07,6.07,6.04,6.05,169636.49322879544,2.321,2.321,2.3095,2.3133,169636.4932
2008-12-19 13:15:00,6.05,6.08,6.05,6.06,252554.0508434308,2.3133,2.3248,2.3133,2.3172,252554.0508
2008-12-19 13:20:00,6.06,6.07,6.04,6.04,154193.39510572582,2.3172,2.321,2.3095,2.3095,154193.3951
2008-12-19 13:25:00,6.05,6.06,6.04,6.06,227369.9215965788,2.3133,2.3172,2.3095,2.3172,227369.9216
2008-12-19 13:30:00,6.06,6.09,6.06,6.08,162984.08172962698,2.3172,2.3286,2.3172,2.3248,162984.0817
2008-12-19 13:35:00,6.08,6.09,6.07,6.09,177476.8353528154,2.3248,2.3286,2.321,2.3286,177476.8354
2008-12-19 13:40:00,6.09,6.1,6.08,6.09,143026.84723212165,2.3286,2.3325,2.3248,2.3286,143026.8472
2008-12-19 13:45:00,6.09,6.09,6.07,6.07,76502.73224043717,2.3286,2.3286,2.321,2.321,76502.7322
2008-12-19 13:50:00,6.08,6.08,6.05,6.05,106200.99786172489,2.3248,2.3248,2.3133,2.3133,106200.9979
2008-12-19 13:55:00,6.05,6.07,6.05,6.06,127583.74910905203,2.3133,2.321,2.3133,2.3172,127583.7491
2008-12-19 14:00:00,6.05,6.08,6.05,6.07,185079.59135186503,2.3133,2.3248,2.3133,2.321,185079.5914
2008-12-19 14:05:00,6.07,6.08,6.06,6.07,221905.44072226185,2.321,2.3248,2.3172,2.321,221905.4407
2008-12-19 14:10:00,6.07,6.08,6.05,6.05,100974.10311237824,2.321,2.3248,2.3133,2.3133,100974.1031
2008-12-19 14:15:00,6.05,6.08,6.05,6.07,152055.11998099313,2.3133,2.3248,2.3133,2.321,152055.12
2008-12-19 14:20:00,6.07,6.07,6.04,6.06,195058.2086006177,2.321,2.321,2.3095,2.3172,195058.2086
2008-12-19 14:25:00,6.06,6.08,6.06,6.06,197671.65597529104,2.3172,2.3248,2.3172,2.3172,197671.656
2008-12-19 14:30:00,6.06,6.09,6.05,6.08,160608.22047992397,2.3172,2.3286,2.3133,2.3248,160608.2205
2008-12-19 14:35:00,6.08,6.08,6.07,6.07,170586.83772867665,2.3248,2.3248,2.321,2.321,170586.8377
2008-12-19 14:40:00,6.07,6.09,6.07,6.08,196246.13922546923,2.321,2.3286,2.321,2.3248,196246.1392
2008-12-19 14:45:00,6.09,6.11,6.09,6.09,198859.58660014256,2.3286,2.3363,2.3286,2.3286,198859.5866
2008-12-19 14:50:00,6.09,6.1,6.07,6.07,213114.75409836063,2.3286,2.3325,2.321,2.321,213114.7541
2008-12-19 14:55:00,6.07,6.09,6.07,6.08,228557.85222143028,2.321,2.3286,2.321,2.3248,228557.8522
2008-12-19 15:00:00,6.09,6.09,6.07,6.08,192444.7612259444,2.3286,2.3286,2.321,2.3248,192444.7612
2008-12-19 15:05:00,6.08,6.09,6.07,6.07,196958.8976003801,2.3248,2.3286,2.321,2.321,196958.8976
2008-12-19 15:10:00,6.08,6.08,6.05,6.06,366120.21857923496,2.3248,2.3248,2.3133,2.3172,366120.2186
2008-12-19 15:15:00,6.06,6.06,6.04,6.04,276312.6633404609,2.3172,2.3172,2.3095,2.3095,276312.6633
2008-12-19 15:20:00,6.04,6.07,6.03,6.07,274887.14659063914,2.3095,2.321,2.3057,2.321,274887.1466
2008-12-19 15:25:00,6.07,6.08,6.05,6.08,325730.5773342837,2.321,2.3248,2.3133,2.3248,325730.5773
2008-12-19 15:30:00,6.08,6.09,6.05,6.05,574958.4224281302,2.3248,2.3286,2.3133,2.3133,574958.4224
2008-12-19 15:35:00,6.05,6.07,6.04,6.05,470420.5274411974,2.3133,2.321,2.3095,2.3133,470420.5274
2008-12-19 15:40:00,6.05,6.09,6.05,6.07,655975.2910430031,2.3133,2.3286,2.3133,2.321,655975.291
2008-12-19 15:45:00,6.07,6.08,6.07,6.08,451176.051318603,2.321,2.3248,2.321,2.3248,451176.0513
2008-12-19 15:50:00,6.08,6.1,6.08,6.1,1074839.629365645,2.3248,2.3325,2.3248,2.3325,1074839.6294
2008-12-19 15:55:00,6.09,6.15,6.07,6.07,1964599.667379425,2.3286,2.3516,2.321,2.321,1964599.6674
2008-12-22 09:30:00,6.09,6.13,6.02,6.04,819672.131147541,2.3286,2.3439,2.3019,2.3095,819672.1311
2008-12-22 09:35:00,6.04,6.1,6.04,6.06,586600.142551675,2.3095,2.3325,2.3095,2.3172,586600.1426
2008-12-22 09:40:00,6.06,6.09,6.02,6.07,457115.70444286056,2.3172,2.3286,2.3019,2.321,457115.7044
2008-12-22 09:45:00,6.07,6.08,6.03,6.07,503207.4126870991,2.321,2.3248,2.3057,2.321,503207.4127
2008-12-22 09:50:00,6.07,6.07,6.04,6.05,425754.3359467808,2.321,2.321,2.3095,2.3133,425754.3359
2008-12-22 09:55:00,6.05,6.07,6.05,6.05,236635.7804704205,2.3133,2.321,2.3133,2.3133,236635.7805
2008-12-22 10:00:00,6.05,6.06,6.02,6.02,325968.163459254,2.3133,2.3172,2.3019,2.3019,325968.1635
2008-12-22 10:05:00,6.02,6.02,5.99,6.0,260156.8068424804,2.3019,2.3019,2.2904,2.2942,260156.8068
2008-12-22 10:10:00,6.0,6.01,5.99,6.0,107864.100736517,2.2942,2.2981,2.2904,2.2942,107864.1007
2008-12-22 10:15:00,6.0,6.0,5.97,5.99,209313.37609883584,2.2942,2.2942,2.2828,2.2904,209313.3761
2008-12-22 10:20:00,5.99,5.99,5.96,5.96,399857.4483250178,2.2904,2.2904,2.2789,2.2789,399857.4483
2008-12-22 10:25:00,5.96,5.97,5.96,5.97,97410.31123782371,2.2789,2.2828,2.2789,2.2828,97410.3112
2008-12-22 10:30:00,5.97,5.98,5.96,5.97,200285.1033499644,2.2828,2.2866,2.2789,2.2828,200285.1033
2008-12-22 10:35:00,5.97,5.99,5.97,5.98,304822.9983368971,2.2828,2.2904,2.2828,2.2866,304822.9983
2008-12-22 10:40:00,5.98,5.99,5.96,5.99,136136.8496079829,2.2866,2.2904,2.2789,2.2904,136136.8496
2008-12-22 10:45:00,5.99,6.01,5.98,6.01,182228.55785222145,2.2904,2.2981,2.2866,2.2981,182228.5579
2008-12-22 10:50:00,6.01,6.01,6.0,6.0,95034.4499881207,2.2981,2.2981,2.2942,2.2942,95034.45
2008-12-22 10:55:00,6.0,6.01,5.99,6.0,61297.22024233785,2.2942,2.2981,2.2904,2.2942,61297.2202
2008-12-22 11:00:00,6.0,6.0,5.99,6.0,145877.88073176527,2.2942,2.2942,2.2904,2.2942,145877.8807
2008-12-22 11:05:00,6.0,6.0,5.99,5.99,295081.9672131148,2.2942,2.2942,2.2904,2.2904,295081.9672
2008-12-22 11:10:00,5.99,6.0,5.99,5.99,59871.70349251604,2.2904,2.2942,2.2904,2.2904,59871.7035
2008-12-22 11:15:00,5.99,6.0,5.99,6.0,156094.08410548823,2.2904,2.2942,2.2904,2.2942,156094.0841
2008-12-22 11:20:00,6.0,6.0,5.98,5.99,250890.94796863865,2.2942,2.2942,2.2866,2.2904,250890.948
2008-12-22 11:25:00,5.99,6.0,5.99,5.99,81492.04086481349,2.2904,2.2942,2.2904,2.2904,81492.0409
2008-12-22 11:30:00,5.99,5.99,5.96,5.96,406747.4459491566,2.2904,2.2904,2.2789,2.2789,406747.4459
2008-12-22 11:35:00,5.96,5.96,5.94,5.94,313138.51271085767,2.2789,2.2789,2.2713,2.2713,313138.5127
2008-12-22 11:40:00,5.94,5.94,5.92,5.92,109764.7897362794,2.2713,2.2713,2.2636,2.2636,109764.7897
2008-12-22 11:45:00,5.92,5.94,5.91,5.94,144452.36398194346,2.2636,2.2713,2.2598,2.2713,144452.364
2008-12-22 11:50:00,5.94,5.95,5.94,5.95,113328.58161083392,2.2713,2.2751,2.2713,2.2751,113328.5816
2008-12-22 11:55:00,5.95,5.96,5.94,5.96,125207.88785934902,2.2751,2.2789,2.2713,2.2789,125207.8879
2008-12-22 12:00:00,5.95,5.95,5.94,5.95,163459.25397956758,2.2751,2.2751,2.2713,2.2751,163459.254
2008-12-22 12:05:00,5.95,5.96,5.91,5.91,233784.7469707769,2.2751,2.2789,2.2598,2.2598,233784.747
2008-12-22 12:10:00,5.92,5.93,5.91,5.93,66048.94274174389,2.2636,2.2675,2.2598,2.2675,66048.9427
2008-12-22 12:15:00,5.93,5.93,5.92,5.93,149916.8448562604,2.2675,2.2675,2.2636,2.2675,149916.8449
2008-12-22 12:20:00,5.92,5.93,5.91,5.91,110239.96198622,2.2636,2.2675,2.2598,2.2598,110239.962
2008-12-22 12:25:00,5.91,5.92,5.91,5.92,116179.61511047756,2.2598,2.2636,2.2598,2.2636,116179.6151
2008-12-22 12:30:00,5.92,5.93,5.92,5.93,97885.48348776432,2.2636,2.2675,2.2636,2.2675,97885.4835
2008-12-22 12:35:00,5.93,5.95,5.93,5.94,164884.77072938942,2.2675,2.2751,2.2675,2.2713,164884.7707
2008-12-22 12:40:00,5.94,5.94,5.94,5.94,60822.047992397245,2.2713,2.2713,2.2713,2.2713,60822.048
2008-12-22 12:45:00,5.94,5.96,5.94,5.95,276550.2494654312,2.2713,2.2789,2.2713,2.2751,276550.2495
2008-12-22 12:50:00,5.96,5.98,5.96,5.98,294131.6227132336,2.2789,2.2866,2.2789,2.2866,294131.6227
2008-12-22 12:55:00,5.98,5.98,5.97,5.98,189593.7277263008,2.2866,2.2866,2.2828,2.2866,189593.7277
2008-12-22 13:00:00,5.98,5.99,5.98,5.98,164172.0123544785,2.2866,2.2904,2.2866,2.2866,164172.0124
2008-12-22 13:05:00,5.98,6.0,5.98,5.99,282014.73033974814,2.2866,2.2942,2.2866,2.2904,282014.7303
2008-12-22 13:10:00,5.99,6.0,5.99,5.99,308624.37633642193,2.2904,2.2942,2.2904,2.2904,308624.3763
2008-12-22 13:15:00,5.99,6.01,5.99,6.01,147065.8113566168,2.2904,2.2981,2.2904,2.2981,147065.8114
2008-12-22 13:20:00,6.01,6.02,6.01,6.01,285816.108339273,2.2981,2.3019,2.2981,2.2981,285816.1083
2008-12-22 13:25:00,6.01,6.01,5.97,5.98,265383.70159182703,2.2981,2.2981,2.2828,2.2866,265383.7016
2008-12-22 13:30:00,5.98,5.98,5.96,5.97,173913.04347826086,2.2866,2.2866,2.2789,2.2828,173913.0435
2008-12-22 13:35:00,5.97,5.98,5.96,5.97,181040.62722737,2.2828,2.2866,2.2789,2.2828,181040.6272
2008-12-22 13:40:00,5.97,6.01,5.97,5.98,358992.634830126,2.2828,2.2981,2.2828,2.2866,358992.6348
2008-12-22 13:45:00,5.98,5.98,5.93,5.93,257305.7733428368,2.2866,2.2866,2.2675,2.2675,257305.7733
2008-12-22 13:50:00,5.93,5.93,5.93,5.93,111427.89261107153,2.2675,2.2675,2.2675,2.2675,111427.8926
2008-12-22 13:55:00,5.93,5.94,5.91,5.92,290805.41696364933,2.2675,2.2713,2.2598,2.2636,290805.417
2008-12-22 14:00:00,5.92,5.93,5.92,5.92,71275.83749109053,2.2636,2.2675,2.2636,2.2636,71275.8375
2008-12-22 14:05:00,5.92,5.96,5.92,5.94,320978.85483487765,2.2636,2.2789,2.2636,2.2713,320978.8548
2008-12-22 14:10:00,5.94,5.95,5.93,5.93,104537.89498693276,2.2713,2.2751,2.2675,2.2675,104537.895
2008-12-22 14:15:00,5.93,5.94,5.92,5.92,146115.46685673558,2.2675,2.2713,2.2636,2.2636,146115.4669
2008-12-22 14:20:00,5.93,5.93,5.89,5.9,259681.6345925398,2.2675,2.2675,2.2522,2.256,259681.6346
2008-12-22 14:25:00,5.9,5.9,5.86,5.88,276312.6633404609,2.256,2.256,2.2407,2.2483,276312.6633
2008-12-22 14:30:00,5.88,5.9,5.88,5.89,315751.960085531,2.2483,2.256,2.2483,2.2522,315751.9601
2008-12-22 14:35:00,5.89,5.92,5.89,5.91,255642.67046804467,2.2522,2.2636,2.2522,2.2598,255642.6705
2008-12-22 14:40:00,5.91,5.93,5.91,5.91,220717.5100974104,2.2598,2.2675,2.2598,2.2598,220717.5101
2008-12-22 14:45:00,5.91,5.92,5.91,5.91,143026.84723212165,2.2598,2.2636,2.2598,2.2598,143026.8472
2008-12-22 14:50:00,5.91,5.93,5.9,5.9,345687.81183178903,2.2598,2.2675,2.256,2.256,345687.8118
2008-12-22 14:55:00,5.9,5.9,5.84,5.84,444286.05369446427,2.256,2.256,2.233,2.233,444286.0537
2008-12-22 15:00:00,5.84,5.86,5.83,5.85,380375.3860774531,2.233,2.2407,2.2292,2.2369,380375.3861
2008-12-22 15:05:00,5.85,5.87,5.84,5.85,208363.03159895464,2.2369,2.2445,2.233,2.2369,208363.0316
2008-12-22 15:10:00,5.85,5.87,5.85,5.86,274411.9743406985,2.2369,2.2445,2.2369,2.2407,274411.9743
2008-12-22 15:15:00,5.86,5.86,5.84,5.84,348301.2592064624,2.2407,2.2407,2.233,2.233,348301.2592
2008-12-22 15:20:00,5.84,5.84,5.83,5.83,313138.51271085767,2.233,2.233,2.2292,2.2292,313138.5127
2008-12-22 15:25:00,5.83,5.84,5.79,5.8,813732.4780232834,2.2292,2.233,2.2139,2.2178,813732.478
2008-12-22 15:30:00,5.81,5.83,5.8,5.83,761225.9444048468,2.2216,2.2292,2.2178,2.2292,761225.9444
2008-12-22 15:35:00,5.83,5.88,5.82,5.86,529104.300308862,2.2292,2.2483,2.2254,2.2407,529104.3003
2008-12-22 15:40:00,5.86,5.89,5.86,5.88,948206.2247564744,2.2407,2.2522,2.2407,2.2483,948206.2248
2008-12-22 15:45:00,5.89,5.89,5.85,5.87,735804.2290330245,2.2522,2.2522,2.2369,2.2445,735804.229
2008-12-22 15:50:00,5.87,5.92,5.87,5.92,1431456.402946068,2.2445,2.2636,2.2445,2.2636,1431456.4029
2008-12-22 15:55:00,5.91,5.94,5.89,5.93,1978379.6626277023,2.2598,2.2713,2.2522,2.2675,1978379.6626
2008-12-23 09:30:00,6.03,6.03,5.94,5.97,629840.8172962699,2.3057,2.3057,2.2713,2.2828,629840.8173
2008-12-23 09:35:00,5.97,6.0,5.92,5.92,418151.5799477311,2.2828,2.2942,2.2636,2.2636,418151.5799
2008-12-23 09:40:00,5.93,5.93,5.88,5.89,845093.8465193633,2.2675,2.2675,2.2483,2.2522,845093.8465
2008-12-23 09:45:00,5.89,5.9,5.88,5.89,433119.5058208601,2.2522,2.256,2.2483,2.2522,433119.5058
2008-12-23 09:50:00,5.88,5.91,5.87,5.9,511760.51318603,2.2483,2.2598,2.2445,2.256,511760.5132
2008-12-23 09:55:00,5.9,5.92,5.9,5.9,349251.6037063436,2.256,2.2636,2.256,2.256,349251.6037
2008-12-23 10:00:00,5.9,5.91,5.87,5.87,758374.9109052032,2.256,2.2598,2.2445,2.2445,758374.9109
2008-12-23 10:05:00,5.87,5.87,5.84,5.85,717985.2696602519,2.2445,2.2445,2.233,2.2369,717985.2697
2008-12-23 10:10:00,5.85,5.86,5.85,5.86,562128.7716797339,2.2369,2.2407,2.2369,2.2407,562128.7717
2008-12-23 10:15:00,5.86,5.88,5.85,5.87,245426.4670943217,2.2407,2.2483,2.2369,2.2445,245426.4671
2008-12-23 10:20:00,5.86,5.87,5.85,5.85,100974.10311237824,2.2407,2.2445,2.2369,2.2369,100974.1031
2008-12-23 10:25:00,5.85,5.85,5.83,5.85,277738.18009028275,2.2369,2.2369,2.2292,2.2369,277738.1801
2008-12-23 10:30:00,5.85,5.87,5.85,5.87,261107.1513423616,2.2369,2.2445,2.2369,2.2445,261107.1513
2008-12-23 10:35:00,5.87,5.9,5.87,5.9,298170.5868377287,2.2445,2.256,2.2445,2.256,298170.5868
2008-12-23 10:40:00,5.89,5.9,5.87,5.87,1103112.378237111,2.2522,2.256,2.2445,2.2445,1103112.3782
2008-12-23 10:45:00,5.87,5.88,5.87,5.87,183891.6607270136,2.2445,2.2483,2.2445,2.2445,183891.6607
2008-12-23 10:50:00,5.87,5.88,5.84,5.84,773342.8367783321,2.2445,2.2483,2.233,2.233,773342.8368
2008-12-23 10:55:00,5.84,5.85,5.83,5.84,511047.7548111191,2.233,2.2369,2.2292,2.233,511047.7548
2008-12-23 11:00:00,5.83,5.84,5.83,5.83,468519.838441435,2.2292,2.233,2.2292,2.2292,468519.8384
2008-12-23 11:05:00,5.83,5.84,5.81,5.82,355428.8429555714,2.2292,2.233,2.2216,2.2254,355428.843
2008-12-23 11:10:00,5.82,5.82,5.77,5.77,672368.733665954,2.2254,2.2254,2.2063,2.2063,672368.7337
2008-12-23 11:15:00,5.77,5.77,5.72,5.72,835827.9876455215,2.2063,2.2063,2.1872,2.1872,835827.9876
2008-12-23 11:20:00,5.72,5.73,5.69,5.73,1300071.275837491,2.1872,2.191,2.1757,2.191,1300071.2758
2008-12-23 11:25:00,5.73,5.74,5.72,5.74,684960.7982893799,2.191,2.1948,2.1872,2.1948,684960.7983
2008-12-23 11:30:00,5.74,5.75,5.72,5.74,491328.106438584,2.1948,2.1986,2.1872,2.1948,491328.1064
2008-12-23 11:35:00,5.74,5.75,5.74,5.74,171062.00997861725,2.1948,2.1986,2.1948,2.1948,171062.01
2008-12-23 11:40:00,5.74,5.76,5.74,5.76,451413.6374435733,2.1948,2.2025,2.1948,2.2025,451413.6374
2008-12-23 11:45:00,5.76,5.76,5.74,5.74,401995.72344975057,2.2025,2.2025,2.1948,2.1948,401995.7234
2008-12-23 11:50:00,5.74,5.75,5.69,5.69,328344.024708957,2.1948,2.1986,2.1757,2.1757,328344.0247
2008-12-23 11:55:00,5.69,5.69,5.62,5.63,1318365.4074602043,2.1757,2.1757,2.1489,2.1528,1318365.4075
2008-12-23 12:00:00,5.63,5.65,5.61,5.63,665241.1499168449,2.1528,2.1604,2.1451,2.1528,665241.1499
2008-12-23 12:05:00,5.63,5.66,5.63,5.66,442385.36469470186,2.1528,2.1642,2.1528,2.1642,442385.3647
2008-12-23 12:10:00,5.66,5.66,5.64,5.65,281777.14421477786,2.1642,2.1642,2.1566,2.1604,281777.1442
2008-12-23 12:15:00,5.65,5.66,5.64,5.64,508434.3074364457,2.1604,2.1642,2.1566,2.1566,508434.3074
2008-12-23 12:20:00,5.64,5.66,5.63,5.65,408410.5488239487,2.1566,2.1642,2.1528,2.1604,408410.5488
2008-12-23 12:25:00,5.65,5.67,5.64,5.66,616773.5804229033,2.1604,2.168,2.1566,2.1642,616773.5804
2008-12-23 12:30:00,5.65,5.67,5.63,5.63,379900.21382751246,2.1604,2.168,2.1528,2.1528,379900.2138
2008-12-23 12:35:00,5.63,5.64,5.61,5.61,607507.7215490616,2.1528,2.1566,2.1451,2.1451,607507.7215
2008-12-23 12:40:00,5.62,5.64,5.61,5.63,362794.0128296508,2.1489,2.1566,2.1451,2.1528,362794.0128
2008-12-23 12:45:00,5.63,5.65,5.63,5.65,167260.63197909243,2.1528,2.1604,2.1528,2.1604,167260.632
2008-12-23 12:50:00,5.64,5.67,5.64,5.67,175576.146353053,2.1566,2.168,2.1566,2.168,175576.1464
2008-12-23 12:55:00,5.66,5.68,5.64,5.64,923734.8538845332,2.1642,2.1719,2.1566,2.1566,923734.8539
2008-12-23 13:00:00,5.64,5.64,5.63,5.64,232121.6440959848,2.1566,2.1566,2.1528,2.1566,232121.6441
2008-12-23 13:05:00,5.64,5.67,5.64,5.67,569493.9415538133,2.1566,2.168,2.1566,2.168,569493.9416
2008-12-23 13:10:00,5.67,5.67,5.64,5.64,362794.0128296508,2.168,2.168,2.1566,2.1566,362794.0128
2008-12-23 13:15:00,5.65,5.65,5.64,5.64,124257.5433594678,2.1604,2.1604,2.1566,2.1566,124257.5434
2008-12-23 13:20:00,5.64,5.67,5.64,5.67,350201.9482062248,2.1566,2.168,2.1566,2.168,350201.9482
2008-12-23 13:25:00,5.66,5.67,5.66,5.66,327631.2663340461,2.1642,2.168,2.1642,2.1642,327631.2663
2008-12-23 13:30:00,5.67,5.67,5.66,5.67,171062.00997861725,2.168,2.168,2.1642,2.168,171062.01
2008-12-23 13:35:00,5.67,5.67,5.66,5.67,381088.144452364,2.168,2.168,2.1642,2.168,381088.1445
2008-12-23 13:40:00,5.67,5.68,5.66,5.68,248039.914468995,2.168,2.1719,2.1642,2.1719,248039.9145
2008-12-23 13:45:00,5.68,5.69,5.67,5.69,242337.84746970772,2.1719,2.1757,2.168,2.1757,242337.8475
2008-12-23 13:50:00,5.69,5.71,5.69,5.69,353052.9817058684,2.1757,2.1833,2.1757,2.1757,353052.9817
2008-12-23 13:55:00,5.69,5.73,5.69,5.72,572344.9750534568,2.1757,2.191,2.1757,2.1872,572344.9751
2008-12-23 14:00:00,5.73,5.74,5.7,5.7,539320.503682585,2.191,2.1948,2.1795,2.1795,539320.5037
2008-12-23 14:05:00,5.7,5.71,5.69,5.7,341173.6754573533,2.1795,2.1833,2.1757,2.1795,341173.6755
2008-12-23 14:10:00,5.7,5.71,5.7,5.7,111665.4787360418,2.1795,2.1833,2.1795,2.1795,111665.4787
2008-12-23 14:15:00,5.7,5.73,5.7,5.73,246851.9838441435,2.1795,2.191,2.1795,2.191,246851.9838
2008-12-23 14:20:00,5.73,5.73,5.71,5.72,280114.04133998574,2.191,2.191,2.1833,2.1872,280114.0413
2008-12-23 14:25:00,5.71,5.72,5.7,5.71,245426.4670943217,2.1833,2.1872,2.1795,2.1833,245426.4671
2008-12-23 14:30:00,5.71,5.71,5.67,5.68,418389.1660727013,2.1833,2.1833,2.168,2.1719,418389.1661
2008-12-23 14:35:00,5.68,5.69,5.67,5.68,252078.8785934901,2.1719,2.1757,2.168,2.1719,252078.8786
2008-12-23 14:40:00,5.68,5.69,5.66,5.67,227845.09384651936,2.1719,2.1757,2.1642,2.168,227845.0938
2008-12-23 14:45:00,5.67,5.67,5.65,5.66,375623.6635780471,2.168,2.168,2.1604,2.1642,375623.6636
2008-12-23 14:50:00,5.66,5.69,5.66,5.67,287479.2112140651,2.1642,2.1757,2.1642,2.168,287479.2112
2008-12-23 14:55:00,5.67,5.68,5.66,5.67,261344.737467332,2.168,2.1719,2.1642,2.168,261344.7375
2008-12-23 15:00:00,5.67,5.69,5.66,5.68,474934.6638156332,2.168,2.1757,2.1642,2.1719,474934.6638
2008-12-23 15:05:00,5.68,5.69,5.66,5.68,354716.0845806605,2.1719,2.1757,2.1642,2.1719,354716.0846
2008-12-23 15:10:00,5.68,5.73,5.68,5.71,427892.61107151344,2.1719,2.191,2.1719,2.1833,427892.6111
2008-12-23 15:15:00,5.71,5.72,5.69,5.7,267997.1489665004,2.1833,2.1872,2.1757,2.1795,267997.149
2008-12-23 15:20:00,5.71,5.72,5.69,5.71,281539.5580898076,2.1833,2.1872,2.1757,2.1833,281539.5581
2008-12-23 15:25:00,5.71,5.74,5.7,5.72,376336.4219529579,2.1833,2.1948,2.1795,2.1872,376336.422
2008-12-23 15:30:00,5.72,5.75,5.71,5.74,354478.4984556902,2.1872,2.1986,2.1833,2.1948,354478.4985
2008-12-23 15:35:00,5.74,5.74,5.71,5.73,554526.0156806842,2.1948,2.1948,2.1833,2.191,554526.0157
2008-12-23 15:40:00,5.73,5.73,5.72,5.72,474221.9054407223,2.191,2.191,2.1872,2.1872,474221.9054
2008-12-23 15:45:00,5.72,5.74,5.72,5.74,468282.2523164647,2.1872,2.1948,2.1872,2.1948,468282.2523
2008-12-23 15:50:00,5.74,5.75,5.72,5.72,1054644.8087431695,2.1948,2.1986,2.1872,2.1872,1054644.8087
2008-12-23 15:55:00,5.72,5.74,5.72,5.74,1086956.5217391304,2.1872,2.1948,2.1872,2.1948,1086956.5217
2008-12-24 09:30:00,5.74,5.79,5.7,5.77,249703.0173437872,2.1948,2.2139,2.1795,2.2063,249703.0173
2008-12-24 09:35:00,5.77,5.78,5.72,5.78,444523.63981943455,2.2063,2.2101,2.1872,2.2101,444523.6398
2008-12-24 09:40:00,5.78,5.78,5.75,5.77,249465.43121881684,2.2101,2.2101,2.1986,2.2063,249465.4312
2008-12-24 09:45:00,5.77,5.77,5.75,5.75,179852.6966025184,2.2063,2.2063,2.1986,2.1986,179852.6966
2008-12-24 09:50:00,5.75,5.75,5.74,5.74,118080.30411023996,2.1986,2.1986,2.1948,2.1948,118080.3041
2008-12-24 09:55:00,5.74,5.74,5.73,5.74,108814.4452363982,2.1948,2.1948,2.191,2.1948,108814.4452
2008-12-24 10:00:00,5.74,5.74,5.72,5.73,149204.08648134948,2.1948,2.1948,2.1872,2.191,149204.0865
2008-12-24 10:05:00,5.73,5.73,5.72,5.73,88382.03848895225,2.191,2.191,2.1872,2.191,88382.0385
2008-12-24 10:10:00,5.72,5.73,5.72,5.73,67474.45949156569,2.1872,2.191,2.1872,2.191,67474.4595
2008-12-24 10:15:00,5.73,5.75,5.73,5.75,108101.6868614873,2.191,2.1986,2.191,2.1986,108101.6869
2008-12-24 10:20:00,5.74,5.75,5.74,5.74,51318.60299358518,2.1948,2.1986,2.1948,2.1948,51318.603
2008-12-24 10:25:00,5.74,5.75,5.74,5.75,70800.66524114992,2.1948,2.1986,2.1948,2.1986,70800.6652
2008-12-24 10:30:00,5.74,5.76,5.74,5.75,99311.00023758612,2.1948,2.2025,2.1948,2.1986,99311.0002
2008-12-24 10:35:00,5.76,5.76,5.75,5.75,180565.45497742933,2.2025,2.2025,2.1986,2.1986,180565.455
2008-12-24 10:40:00,5.75,5.75,5.74,5.74,103112.37823711096,2.1986,2.1986,2.1948,2.1948,103112.3782
2008-12-24 10:45:00,5.75,5.76,5.74,5.75,139700.6414825374,2.1986,2.2025,2.1948,2.1986,139700.6415
2008-12-24 10:50:00,5.75,5.75,5.74,5.75,111665.4787360418,2.1986,2.1986,2.1948,2.1986,111665.4787
2008-12-24 10:55:00,5.74,5.75,5.73,5.73,112615.82323592305,2.1948,2.1986,2.191,2.191,112615.8232
2008-12-24 11:00:00,5.73,5.73,5.72,5.73,143264.43335709194,2.191,2.191,2.1872,2.191,143264.4334
2008-12-24 11:05:00,5.73,5.73,5.72,5.72,79828.93799002138,2.191,2.191,2.1872,2.1872,79828.938
2008-12-24 11:10:00,5.73,5.74,5.72,5.74,171537.18222855785,2.191,2.1948,2.1872,2.1948,171537.1822
2008-12-24 11:15:00,5.74,5.74,5.72,5.73,127583.74910905203,2.1948,2.1948,2.1872,2.191,127583.7491
2008-12-24 11:20:00,5.73,5.74,5.73,5.74,147778.56973152768,2.191,2.1948,2.191,2.1948,147778.5697
2008-12-24 11:25:00,5.74,5.74,5.73,5.73,148253.74198146828,2.1948,2.1948,2.191,2.191,148253.742
2008-12-24 11:30:00,5.74,5.74,5.73,5.73,134236.1606082205,2.1948,2.1948,2.191,2.191,134236.1606
2008-12-24 11:35:00,5.73,5.73,5.71,5.72,229270.6105963412,2.191,2.191,2.1833,2.1872,229270.6106
2008-12-24 11:40:00,5.71,5.73,5.71,5.73,72463.76811594203,2.1833,2.191,2.1833,2.191,72463.7681
2008-12-24 11:45:00,5.72,5.73,5.72,5.73,68187.2178664766,2.1872,2.191,2.1872,2.191,68187.2179
2008-12-24 11:50:00,5.73,5.74,5.72,5.74,70087.90686623902,2.191,2.1948,2.1872,2.1948,70087.9069
2008-12-24 11:55:00,5.74,5.75,5.74,5.75,63197.90924210026,2.1948,2.1986,2.1948,2.1986,63197.9092
2008-12-24 12:00:00,5.75,5.75,5.74,5.74,102637.20598717035,2.1986,2.1986,2.1948,2.1948,102637.206
2008-12-24 12:05:00,5.74,5.74,5.72,5.74,155143.73960560703,2.1948,2.1948,2.1872,2.1948,155143.7396
2008-12-24 12:10:00,5.73,5.74,5.73,5.73,44191.01924447613,2.191,2.1948,2.191,2.191,44191.0192
2008-12-24 12:15:00,5.74,5.74,5.73,5.74,35400.33262057496,2.1948,2.1948,2.191,2.1948,35400.3326
2008-12-24 12:20:00,5.74,5.74,5.73,5.73,50605.84461867427,2.1948,2.1948,2.191,2.191,50605.8446
2008-12-24 12:25:00,5.74,5.74,5.73,5.74,57733.42836778332,2.1948,2.1948,2.191,2.1948,57733.4284
2008-12-24 12:30:00,5.74,5.74,5.74,5.74,58921.35899263483,2.1948,2.1948,2.1948,2.1948,58921.359
2008-12-24 12:35:00,5.74,5.74,5.72,5.72,264433.3570919458,2.1948,2.1948,2.1872,2.1872,264433.3571
2008-12-24 12:40:00,5.72,5.72,5.72,5.72,76502.73224043717,2.1872,2.1872,2.1872,2.1872,76502.7322
2008-12-24 12:45:00,5.72,5.73,5.72,5.72,130909.95485863628,2.1872,2.191,2.1872,2.1872,130909.9549
2008-12-24 12:50:00,5.73,5.75,5.72,5.75,247564.7422190544,2.191,2.1986,2.1872,2.1986,247564.7422
2008-12-24 12:55:00,5.75,5.75,5.73,5.74,377524.3525778095,2.1986,2.1986,2.191,2.1948,377524.3526
2008-12-26 09:30:00,5.79,5.88,5.76,5.81,440009.5034449988,2.2139,2.2483,2.2025,2.2216,440009.5034
2008-12-26 09:35:00,5.81,5.82,5.77,5.79,288191.969588976,2.2216,2.2254,2.2063,2.2139,288191.9696
2008-12-26 09:40:00,5.79,5.8,5.78,5.79,77215.49061534807,2.2139,2.2178,2.2101,2.2139,77215.4906
2008-12-26 09:45:00,5.78,5.79,5.77,5.79,103349.96436208126,2.2101,2.2139,2.2063,2.2139,103349.9644
2008-12-26 09:50:00,5.79,5.8,5.76,5.76,121644.09598479448,2.2139,2.2178,2.2025,2.2025,121644.096
2008-12-26 09:55:00,5.76,5.77,5.75,5.76,44666.19149441673,2.2025,2.2063,2.1986,2.2025,44666.1915
2008-12-26 10:00:00,5.76,5.77,5.75,5.75,110477.5481111903,2.2025,2.2063,2.1986,2.1986,110477.5481
2008-12-26 10:05:00,5.75,5.75,5.75,5.75,35162.74649560466,2.1986,2.1986,2.1986,2.1986,35162.7465
2008-12-26 10:10:00,5.75,5.76,5.75,5.75,76740.31836540747,2.1986,2.2025,2.1986,2.1986,76740.3184
2008-12-26 10:15:00,5.75,5.76,5.75,5.75,43240.67474459492,2.1986,2.2025,2.1986,2.1986,43240.6747
2008-12-26 10:20:00,5.76,5.76,5.74,5.74,220955.0962223806,2.2025,2.2025,2.1948,2.1948,220955.0962
2008-12-26 10:25:00,5.75,5.75,5.75,5.75,37301.02162033737,2.1986,2.1986,2.1986,2.1986,37301.0216
2008-12-26 10:30:00,5.75,5.75,5.75,5.75,33974.81587075315,2.1986,2.1986,2.1986,2.1986,33974.8159
2008-12-26 10:35:00,5.75,5.75,5.75,5.75,123307.1988595866,2.1986,2.1986,2.1986,2.1986,123307.1989
2008-12-26 10:40:00,5.75,5.75,5.73,5.74,89569.96911380376,2.1986,2.1986,2.191,2.1948,89569.9691
2008-12-26 10:45:00,5.73,5.74,5.72,5.72,64623.42599192207,2.191,2.1948,2.1872,2.1872,64623.426
2008-12-26 10:50:00,5.72,5.73,5.72,5.73,39439.29674507009,2.1872,2.191,2.1872,2.191,39439.2967
2008-12-26 10:55:00,5.72,5.74,5.72,5.74,82917.55761463531,2.1872,2.1948,2.1872,2.1948,82917.5576
2008-12-26 11:00:00,5.74,5.74,5.73,5.73,92183.41648847709,2.1948,2.1948,2.191,2.191,92183.4165
2008-12-26 11:05:00,5.74,5.74,5.72,5.72,64148.25374198147,2.1948,2.1948,2.1872,2.1872,64148.2537
2008-12-26 11:10:00,5.72,5.73,5.72,5.72,79591.35186505108,2.1872,2.191,2.1872,2.1872,79591.3519
2008-12-26 11:15:00,5.72,5.73,5.72,5.72,59396.53124257544,2.1872,2.191,2.1872,2.1872,59396.5312
2008-12-26 11:20:00,5.72,5.73,5.72,5.72,43478.260869565216,2.1872,2.191,2.1872,2.1872,43478.2609
2008-12-26 11:25:00,5.72,5.73,5.72,5.72,95034.4499881207,2.1872,2.191,2.1872,2.1872,95034.45
2008-12-26 11:30:00,5.72,5.73,5.72,5.72,73651.69874079354,2.1872,2.191,2.1872,2.1872,73651.6987
2008-12-26 11:35:00,5.73,5.73,5.72,5.72,97885.48348776432,2.191,2.191,2.1872,2.1872,97885.4835
2008-12-26 11:40:00,5.72,5.72,5.7,5.7,72938.94036588263,2.1872,2.1872,2.1795,2.1795,72938.9404
2008-12-26 11:45:00,5.71,5.71,5.69,5.69,177001.6631028748,2.1833,2.1833,2.1757,2.1757,177001.6631
2008-12-26 11:50:00,5.69,5.71,5.69,5.71,88382.03848895225,2.1757,2.1833,2.1757,2.1833,88382.0385
2008-12-26 11:55:00,5.71,5.71,5.71,5.71,63435.495367070565,2.1833,2.1833,2.1833,2.1833,63435.4954
2008-12-26 12:00:00,5.71,5.71,5.71,5.71,12116.892373485389,2.1833,2.1833,2.1833,2.1833,12116.8924
2008-12-26 12:05:00,5.71,5.71,5.71,5.71,24233.784746970778,2.1833,2.1833,2.1833,2.1833,24233.7847
2008-12-26 12:10:00,5.71,5.71,5.71,5.71,25896.88762176289,2.1833,2.1833,2.1833,2.1833,25896.8876
2008-12-26 12:15:00,5.71,5.71,5.71,5.71,29935.85174625802,2.1833,2.1833,2.1833,2.1833,29935.8517
2008-12-26 12:20:00,5.71,5.71,5.71,5.71,28035.162746495604,2.1833,2.1833,2.1833,2.1833,28035.1627
2008-12-26 12:25:00,5.71,5.71,5.71,5.71,68662.3901164172,2.1833,2.1833,2.1833,2.1833,68662.3901
2008-12-26 12:30:00,5.71,5.71,5.71,5.71,31361.36849607983,2.1833,2.1833,2.1833,2.1833,31361.3685
2008-12-26 12:35:00,5.71,5.71,5.71,5.71,27559.990496555,2.1833,2.1833,2.1833,2.1833,27559.9905
2008-12-26 12:40:00,5.71,5.71,5.71,5.71,22333.095747208365,2.1833,2.1833,2.1833,2.1833,22333.0957
2008-12-26 12:45:00,5.71,5.71,5.71,5.71,48229.98336897125,2.1833,2.1833,2.1833,2.1833,48229.9834
2008-12-26 12:50:00,5.71,5.71,5.7,5.71,141363.74435732953,2.1833,2.1833,2.1795,2.1833,141363.7444
2008-12-26 12:55:00,5.71,5.71,5.71,5.71,40389.64124495129,2.1833,2.1833,2.1833,2.1833,40389.6412
2008-12-26 13:00:00,5.71,5.71,5.71,5.71,63435.495367070565,2.1833,2.1833,2.1833,2.1833,63435.4954
2008-12-26 13:05:00,5.71,5.71,5.71,5.71,19244.47612259444,2.1833,2.1833,2.1833,2.1833,19244.4761
2008-12-26 13:10:00,5.71,5.71,5.71,5.71,18294.13162271324,2.1833,2.1833,2.1833,2.1833,18294.1316
2008-12-26 13:15:00,5.71,5.71,5.71,5.71,33262.057495842244,2.1833,2.1833,2.1833,2.1833,33262.0575
2008-12-26 13:20:00,5.71,5.71,5.71,5.71,40389.64124495129,2.1833,2.1833,2.1833,2.1833,40389.6412
2008-12-26 13:25:00,5.71,5.71,5.71,5.71,70087.90686623902,2.1833,2.1833,2.1833,2.1833,70087.9069
2008-12-26 13:30:00,5.71,5.72,5.71,5.72,154906.15348063674,2.1833,2.1872,2.1833,2.1872,154906.1535
2008-12-26 13:35:00,5.72,5.72,5.71,5.71,118317.89023521026,2.1872,2.1872,2.1833,2.1833,118317.8902
2008-12-26 13:40:00,5.71,5.72,5.71,5.71,55832.739368020906,2.1833,2.1872,2.1833,2.1833,55832.7394
2008-12-26 13:45:00,5.71,5.72,5.71,5.72,218104.062722737,2.1833,2.1872,2.1833,2.1872,218104.0627
2008-12-26 13:50:00,5.72,5.72,5.72,5.72,92183.41648847709,2.1872,2.1872,2.1872,2.1872,92183.4165
2008-12-26 13:55:00,5.72,5.72,5.72,5.72,72226.18199097173,2.1872,2.1872,2.1872,2.1872,72226.182
2008-12-26 14:00:00,5.72,5.72,5.71,5.71,265383.70159182703,2.1872,2.1872,2.1833,2.1833,265383.7016
2008-12-26 14:05:00,5.71,5.72,5.71,5.71,84580.66048942742,2.1833,2.1872,2.1833,2.1833,84580.6605
2008-12-26 14:10:00,5.71,5.71,5.71,5.71,50605.84461867427,2.1833,2.1833,2.1833,2.1833,50605.8446
2008-12-26 14:15:00,5.71,5.72,5.71,5.72,95034.4499881207,2.1833,2.1872,2.1833,2.1872,95034.45
2008-12-26 14:20:00,5.72,5.72,5.71,5.72,78403.42124019958,2.1872,2.1872,2.1833,2.1872,78403.4212
2008-12-26 14:25:00,5.72,5.72,5.71,5.71,95272.036113091,2.1872,2.1872,2.1833,2.1833,95272.0361
2008-12-26 14:30:00,5.71,5.72,5.71,5.71,60109.28961748634,2.1833,2.1872,2.1833,2.1833,60109.2896
2008-12-26 14:35:00,5.71,5.72,5.71,5.71,62009.97861724875,2.1833,2.1872,2.1833,2.1833,62009.9786
2008-12-26 14:40:00,5.71,5.72,5.71,5.71,56545.49774293182,2.1833,2.1872,2.1833,2.1833,56545.4977
2008-12-26 14:45:00,5.71,5.72,5.71,5.71,56070.32549299121,2.1833,2.1872,2.1833,2.1833,56070.3255
2008-12-26 14:50:00,5.71,5.72,5.71,5.71,52268.94749346638,2.1833,2.1872,2.1833,2.1833,52268.9475
2008-12-26 14:55:00,5.71,5.72,5.71,5.71,39914.46899501069,2.1833,2.1872,2.1833,2.1833,39914.469
2008-12-26 15:00:00,5.71,5.72,5.71,5.71,42052.74411974341,2.1833,2.1872,2.1833,2.1833,42052.7441
2008-12-26 15:05:00,5.72,5.72,5.71,5.72,47992.39724400095,2.1872,2.1872,2.1833,2.1872,47992.3972
2008-12-26 15:10:00,5.72,5.72,5.71,5.72,249940.60346875744,2.1872,2.1872,2.1833,2.1872,249940.6035
2008-12-26 15:15:00,5.72,5.74,5.72,5.73,145402.70848182467,2.1872,2.1948,2.1872,2.191,145402.7085
2008-12-26 15:20:00,5.73,5.74,5.72,5.72,136612.0218579235,2.191,2.1948,2.1872,2.1872,136612.0219
2008-12-26 15:25:00,5.72,5.74,5.72,5.74,125207.88785934902,2.1872,2.1948,2.1872,2.1948,125207.8879
2008-12-26 15:30:00,5.74,5.75,5.73,5.73,163221.6678545973,2.1948,2.1986,2.191,2.191,163221.6679
2008-12-26 15:35:00,5.73,5.74,5.72,5.72,112853.40936089332,2.191,2.1948,2.1872,2.1872,112853.4094
2008-12-26 15:40:00,5.73,5.73,5.72,5.73,81016.86861487289,2.191,2.191,2.1872,2.191,81016.8686
2008-12-26 15:45:00,5.73,5.73,5.72,5.73,153480.6367308149,2.191,2.191,2.1872,2.191,153480.6367
2008-12-26 15:50:00,5.73,5.73,5.72,5.72,250415.77571869805,2.191,2.191,2.1872,2.1872,250415.7757
2008-12-26 15:55:00,5.73,5.75,5.72,5.73,618911.855547636,2.191,2.1986,2.1872,2.191,618911.8555
2008-12-29 09:30:00,5.79,5.79,5.69,5.7,463055.3575671181,2.2139,2.2139,2.1757,2.1795,463055.3576
2008-12-29 09:35:00,5.69,5.74,5.69,5.72,203848.8952245189,2.1757,2.1948,2.1757,2.1872,203848.8952
2008-12-29 09:40:00,5.72,5.73,5.72,5.72,180565.45497742933,2.1872,2.191,2.1872,2.1872,180565.455
2008-12-29 09:45:00,5.73,5.73,5.72,5.72,278450.9384651936,2.191,2.191,2.1872,2.1872,278450.9385
2008-12-29 09:50:00,5.73,5.73,5.7,5.7,220242.33784746967,2.191,2.191,2.1795,2.1795,220242.3378
2008-12-29 09:55:00,5.7,5.7,5.69,5.69,167023.04585412212,2.1795,2.1795,2.1757,2.1757,167023.0459
2008-12-29 10:00:00,5.7,5.7,5.68,5.68,276075.07721549063,2.1795,2.1795,2.1719,2.1719,276075.0772
2008-12-29 10:05:00,5.68,5.7,5.68,5.7,447849.8455690188,2.1719,2.1795,2.1719,2.1795,447849.8456
2008-12-29 10:10:00,5.7,5.72,5.7,5.72,322641.9577096698,2.1795,2.1872,2.1795,2.1872,322641.9577
2008-12-29 10:15:00,5.72,5.72,5.69,5.69,458541.2211926824,2.1872,2.1872,2.1757,2.1757,458541.2212
2008-12-29 10:20:00,5.69,5.69,5.64,5.66,335234.0223330958,2.1757,2.1757,2.1566,2.1642,335234.0223
2008-12-29 10:25:00,5.66,5.66,5.62,5.64,214777.8569731528,2.1642,2.1642,2.1489,2.1566,214777.857
2008-12-29 10:30:00,5.64,5.65,5.64,5.65,100023.75861249704,2.1566,2.1604,2.1566,2.1604,100023.7586
2008-12-29 10:35:00,5.64,5.65,5.63,5.64,167023.04585412212,2.1566,2.1604,2.1528,2.1566,167023.0459
2008-12-29 10:40:00,5.64,5.64,5.61,5.61,249940.60346875744,2.1566,2.1566,2.1451,2.1451,249940.6035
2008-12-29 10:45:00,5.61,5.61,5.59,5.6,269422.6657163222,2.1451,2.1451,2.1375,2.1413,269422.6657
2008-12-29 10:50:00,5.59,5.6,5.58,5.59,222143.02684723213,2.1375,2.1413,2.1336,2.1375,222143.0268
2008-12-29 10:55:00,5.59,5.6,5.58,5.6,173675.45735329058,2.1375,2.1413,2.1336,2.1413,173675.4574
2008-12-29 11:00:00,5.59,5.6,5.59,5.6,153005.46448087433,2.1375,2.1413,2.1375,2.1413,153005.4645
2008-12-29 11:05:00,5.6,5.61,5.58,5.59,213827.5124732716,2.1413,2.1451,2.1336,2.1375,213827.5125
2008-12-29 11:10:00,5.58,5.59,5.58,5.59,121168.92373485387,2.1336,2.1375,2.1336,2.1375,121168.9237
2008-12-29 11:15:00,5.59,5.6,5.59,5.6,169874.07935376573,2.1375,2.1413,2.1375,2.1413,169874.0794
2008-12-29 11:20:00,5.61,5.62,5.6,5.62,84580.66048942742,2.1451,2.1489,2.1413,2.1489,84580.6605
2008-12-29 11:25:00,5.62,5.62,5.61,5.61,44903.77761938703,2.1489,2.1489,2.1451,2.1451,44903.7776
2008-12-29 11:30:00,5.61,5.64,5.61,5.63,104537.89498693276,2.1451,2.1566,2.1451,2.1528,104537.895
2008-12-29 11:35:00,5.64,5.64,5.63,5.64,95034.4499881207,2.1566,2.1566,2.1528,2.1566,95034.45
2008-12-29 11:40:00,5.64,5.64,5.63,5.63,29698.26562128772,2.1566,2.1566,2.1528,2.1528,29698.2656
2008-12-29 11:45:00,5.64,5.64,5.62,5.62,60346.87574245664,2.1566,2.1566,2.1489,2.1489,60346.8757
2008-12-29 11:50:00,5.62,5.63,5.62,5.63,151104.7754811119,2.1489,2.1528,2.1489,2.1528,151104.7755
2008-12-29 11:55:00,5.63,5.63,5.63,5.63,64148.25374198147,2.1528,2.1528,2.1528,2.1528,64148.2537
2008-12-29 12:00:00,5.63,5.64,5.63,5.64,109527.2036113091,2.1528,2.1566,2.1528,2.1566,109527.2036
2008-12-29 12:05:00,5.64,5.64,5.63,5.64,54169.6364932288,2.1566,2.1566,2.1528,2.1566,54169.6365
2008-12-29 12:10:00,5.64,5.64,5.63,5.63,49655.50011879306,2.1566,2.1566,2.1528,2.1528,49655.5001
2008-12-29 12:15:00,5.64,5.64,5.63,5.64,51556.18911855548,2.1566,2.1566,2.1528,2.1566,51556.1891
2008-12-29 12:20:00,5.64,5.64,5.64,5.64,127108.57685911145,2.1566,2.1566,2.1566,2.1566,127108.5769
2008-12-29 12:25:00,5.64,5.64,5.61,5.61,210026.1344737468,2.1566,2.1566,2.1451,2.1451,210026.1345
2008-12-29 12:30:00,5.61,5.61,5.59,5.59,122594.4404846757,2.1451,2.1451,2.1375,2.1375,122594.4405
2008-12-29 12:35:00,5.59,5.59,5.59,5.59,78878.59349014018,2.1375,2.1375,2.1375,2.1375,78878.5935
2008-12-29 12:40:00,5.59,5.59,5.57,5.57,132810.64385839866,2.1375,2.1375,2.1298,2.1298,132810.6439
2008-12-29 12:45:00,5.57,5.57,5.57,5.57,50368.25849370397,2.1298,2.1298,2.1298,2.1298,50368.2585
2008-12-29 12:50:00,5.57,5.57,5.57,5.57,170349.25160370636,2.1298,2.1298,2.1298,2.1298,170349.2516
2008-12-29 12:55:00,5.57,5.57,5.56,5.57,184129.24685198383,2.1298,2.1298,2.126,2.1298,184129.2469
2008-12-29 13:00:00,5.57,5.57,5.56,5.57,248277.5005939653,2.1298,2.1298,2.126,2.1298,248277.5006
2008-12-29 13:05:00,5.56,5.56,5.55,5.55,154193.39510572582,2.126,2.126,2.1222,2.1222,154193.3951
2008-12-29 13:10:00,5.55,5.56,5.54,5.54,146828.22523164647,2.1222,2.126,2.1183,2.1183,146828.2252
2008-12-29 13:15:00,5.54,5.54,5.53,5.54,267997.1489665004,2.1183,2.1183,2.1145,2.1183,267997.149
2008-12-29 13:20:00,5.54,5.54,5.53,5.54,90520.31361368496,2.1183,2.1183,2.1145,2.1183,90520.3136
2008-12-29 13:25:00,5.53,5.54,5.52,5.53,125445.47398431932,2.1145,2.1183,2.1107,2.1145,125445.474
2008-12-29 13:30:00,5.53,5.55,5.53,5.55,132097.88548348777,2.1145,2.1222,2.1145,2.1222,132097.8855
2008-12-29 13:35:00,5.55,5.56,5.55,5.56,77215.49061534807,2.1222,2.126,2.1222,2.126,77215.4906
2008-12-29 13:40:00,5.56,5.57,5.56,5.57,78641.00736516988,2.126,2.1298,2.126,2.1298,78641.0074
2008-12-29 13:45:00,5.57,5.57,5.57,5.57,159420.28985507248,2.1298,2.1298,2.1298,2.1298,159420.2899
2008-12-29 13:50:00,5.57,5.57,5.56,5.56,183891.6607270136,2.1298,2.1298,2.126,2.126,183891.6607
2008-12-29 13:55:00,5.56,5.56,5.55,5.55,62009.97861724875,2.126,2.126,2.1222,2.1222,62009.9786
2008-12-29 14:00:00,5.55,5.56,5.54,5.54,61772.39249227845,2.1222,2.126,2.1183,2.1183,61772.3925
2008-12-29 14:05:00,5.54,5.55,5.53,5.54,110239.96198622,2.1183,2.1222,2.1145,2.1183,110239.962
2008-12-29 14:10:00,5.54,5.54,5.53,5.53,103825.13661202186,2.1183,2.1183,2.1145,2.1145,103825.1366
2008-12-29 14:15:00,5.53,5.53,5.52,5.53,115942.02898550723,2.1145,2.1145,2.1107,2.1145,115942.029
2008-12-29 14:20:00,5.53,5.55,5.53,5.55,86956.52173913043,2.1145,2.1222,2.1145,2.1222,86956.5217
2008-12-29 14:25:00,5.55,5.56,5.54,5.56,192207.1751009741,2.1222,2.126,2.1183,2.126,192207.1751
2008-12-29 14:30:00,5.56,5.57,5.55,5.57,278213.3523402233,2.126,2.1298,2.1222,2.1298,278213.3523
2008-12-29 14:35:00,5.57,5.58,5.56,5.57,167260.63197909243,2.1298,2.1336,2.126,2.1298,167260.632
2008-12-29 14:40:00,5.57,5.58,5.57,5.57,170349.25160370636,2.1298,2.1336,2.1298,2.1298,170349.2516
2008-12-29 14:45:00,5.57,5.58,5.57,5.58,255642.67046804467,2.1298,2.1336,2.1298,2.1336,255642.6705
2008-12-29 14:50:00,5.58,5.59,5.57,5.58,346875.7424566405,2.1336,2.1375,2.1298,2.1336,346875.7425
2008-12-29 14:55:00,5.59,5.6,5.58,5.6,388690.9004514137,2.1375,2.1413,2.1336,2.1413,388690.9005
2008-12-29 15:00:00,5.6,5.61,5.6,5.6,124257.5433594678,2.1413,2.1451,2.1413,2.1413,124257.5434
2008-12-29 15:05:00,5.6,5.63,5.6,5.62,324780.2328344025,2.1413,2.1528,2.1413,2.1489,324780.2328
2008-12-29 15:10:00,5.62,5.62,5.61,5.61,306961.27346162987,2.1489,2.1489,2.1451,2.1451,306961.2735
2008-12-29 15:15:00,5.61,5.62,5.61,5.61,269185.07959135185,2.1451,2.1489,2.1451,2.1451,269185.0796
2008-12-29 15:20:00,5.61,5.62,5.61,5.61,237110.95272036115,2.1451,2.1489,2.1451,2.1451,237110.9527
2008-12-29 15:25:00,5.61,5.62,5.61,5.61,338322.6419577097,2.1451,2.1489,2.1451,2.1451,338322.642
2008-12-29 15:30:00,5.61,5.62,5.6,5.61,254217.1537182229,2.1451,2.1489,2.1413,2.1451,254217.1537
2008-12-29 15:35:00,5.61,5.61,5.59,5.61,363506.7712045616,2.1451,2.1451,2.1375,2.1451,363506.7712
2008-12-29 15:40:00,5.61,5.62,5.6,5.61,546210.5013067237,2.1451,2.1489,2.1413,2.1451,546210.5013
2008-12-29 15:45:00,5.61,5.64,5.61,5.63,508434.3074364457,2.1451,2.1566,2.1451,2.1528,508434.3074
2008-12-29 15:50:00,5.63,5.65,5.61,5.62,648847.707293894,2.1528,2.1604,2.1451,2.1489,648847.7073
2008-12-29 15:55:00,5.62,5.64,5.62,5.64,819672.131147541,2.1489,2.1566,2.1489,2.1566,819672.1311
2008-12-30 09:30:00,5.67,5.69,5.63,5.64,252554.0508434308,2.168,2.1757,2.1528,2.1566,252554.0508
2008-12-30 09:35:00,5.64,5.67,5.64,5.65,266571.6322166785,2.1566,2.168,2.1566,2.1604,266571.6322
2008-12-30 09:40:00,5.65,5.69,5.65,5.67,296269.8978379663,2.1604,2.1757,2.1604,2.168,296269.8978
2008-12-30 09:45:00,5.67,5.69,5.67,5.68,290805.41696364933,2.168,2.1757,2.168,2.1719,290805.417
2008-12-30 09:50:00,5.68,5.68,5.67,5.67,88857.21073889286,2.1719,2.1719,2.168,2.168,88857.2107
2008-12-30 09:55:00,5.67,5.68,5.64,5.65,223806.12972202423,2.168,2.1719,2.1566,2.1604,223806.1297
2008-12-30 10:00:00,5.65,5.68,5.64,5.68,252316.46471846043,2.1604,2.1719,2.1566,2.1719,252316.4647
2008-12-30 10:05:00,5.67,5.68,5.67,5.68,98123.06961273462,2.168,2.1719,2.168,2.1719,98123.0696
2008-12-30 10:10:00,5.68,5.68,5.66,5.67,129246.85198384414,2.1719,2.1719,2.1642,2.168,129246.852
2008-12-30 10:15:00,5.67,5.68,5.67,5.68,242337.84746970772,2.168,2.1719,2.168,2.1719,242337.8475
2008-12-30 10:20:00,5.68,5.7,5.68,5.69,215728.201473034,2.1719,2.1795,2.1719,2.1757,215728.2015
2008-12-30 10:25:00,5.69,5.72,5.69,5.71,215490.61534806367,2.1757,2.1872,2.1757,2.1833,215490.6153
2008-12-30 10:30:00,5.71,5.72,5.71,5.72,175100.97410311238,2.1833,2.1872,2.1833,2.1872,175100.9741
2008-12-30 10:35:00,5.72,5.73,5.71,5.73,239249.22784509385,2.1872,2.191,2.1833,2.191,239249.2278
2008-12-30 10:40:00,5.73,5.73,5.72,5.72,141601.33048229985,2.191,2.191,2.1872,2.1872,141601.3305
2008-12-30 10:45:00,5.72,5.72,5.72,5.72,111665.4787360418,2.1872,2.1872,2.1872,2.1872,111665.4787
2008-12-30 10:50:00,5.72,5.73,5.71,5.72,220004.7517224994,2.1872,2.191,2.1833,2.1872,220004.7517
2008-12-30 10:55:00,5.72,5.73,5.72,5.73,335946.78070800664,2.1872,2.191,2.1872,2.191,335946.7807
2008-12-30 11:00:00,5.72,5.73,5.72,5.72,165122.3568543597,2.1872,2.191,2.1872,2.1872,165122.3569
2008-12-30 11:05:00,5.72,5.73,5.72,5.72,175100.97410311238,2.1872,2.191,2.1872,2.1872,175100.9741
2008-12-30 11:10:00,5.72,5.73,5.72,5.72,232121.6440959848,2.1872,2.191,2.1872,2.1872,232121.6441
2008-12-30 11:15:00,5.72,5.73,5.72,5.72,230696.12734616292,2.1872,2.191,2.1872,2.1872,230696.1273
2008-12-30 11:20:00,5.73,5.74,5.72,5.74,133998.57448325018,2.191,2.1948,2.1872,2.1948,133998.5745
2008-12-30 11:25:00,5.74,5.76,5.73,5.76,203136.136849608,2.1948,2.2025,2.191,2.2025,203136.1368
2008-12-30 11:30:00,5.77,5.78,5.76,5.77,203611.30909954853,2.2063,2.2101,2.2025,2.2063,203611.3091
2008-12-30 11:35:00,5.77,5.78,5.77,5.77,321691.6132097886,2.2063,2.2101,2.2063,2.2063,321691.6132
2008-12-30 11:40:00,5.77,5.83,5.77,5.8,1282727.4887146591,2.2063,2.2292,2.2063,2.2178,1282727.4887
2008-12-30 11:45:00,5.8,5.82,5.79,5.8,636968.401045379,2.2178,2.2254,2.2139,2.2178,636968.401
2008-12-30 11:50:00,5.8,5.8,5.8,5.8,117605.13186029936,2.2178,2.2178,2.2178,2.2178,117605.1319
2008-12-30 11:55:00,5.8,5.8,5.8,5.8,104062.72273699216,2.2178,2.2178,2.2178,2.2178,104062.7227
2008-12-30 12:00:00,5.8,5.8,5.8,5.8,164409.59847944882,2.2178,2.2178,2.2178,2.2178,164409.5985
2008-12-30 12:05:00,5.8,5.8,5.8,5.8,230933.7134711333,2.2178,2.2178,2.2178,2.2178,230933.7135
2008-12-30 12:10:00,5.8,5.8,5.77,5.77,133285.81610833926,2.2178,2.2178,2.2063,2.2063,133285.8161
2008-12-30 12:15:00,5.78,5.78,5.77,5.77,194345.4502257068,2.2101,2.2101,2.2063,2.2063,194345.4502
2008-12-30 12:20:00,5.78,5.78,5.76,5.77,139225.4692325968,2.2101,2.2101,2.2025,2.2063,139225.4692
2008-12-30 12:25:00,5.77,5.78,5.77,5.77,471370.8719410786,2.2063,2.2101,2.2063,2.2063,471370.8719
2008-12-30 12:30:00,5.77,5.77,5.77,5.77,93133.76098835828,2.2063,2.2063,2.2063,2.2063,93133.761
2008-12-30 12:35:00,5.77,5.77,5.77,5.77,239249.22784509385,2.2063,2.2063,2.2063,2.2063,239249.2278
2008-12-30 12:40:00,5.77,5.79,5.76,5.79,357329.53195533383,2.2063,2.2139,2.2025,2.2139,357329.532
2008-12-30 12:45:00,5.79,5.8,5.78,5.79,180090.28272748872,2.2139,2.2178,2.2101,2.2139,180090.2827
2008-12-30 12:50:00,5.78,5.8,5.78,5.8,190306.4861012117,2.2101,2.2178,2.2101,2.2178,190306.4861
2008-12-30 12:55:00,5.8,5.8,5.79,5.8,82679.97148966501,2.2178,2.2178,2.2139,2.2178,82679.9715
2008-12-30 13:00:00,5.8,5.8,5.79,5.8,95984.7944880019,2.2178,2.2178,2.2139,2.2178,95984.7945
2008-12-30 13:05:00,5.79,5.8,5.77,5.78,61534.80636730815,2.2139,2.2178,2.2063,2.2101,61534.8064
2008-12-30 13:10:00,5.78,5.78,5.77,5.77,73176.52649085294,2.2101,2.2101,2.2063,2.2063,73176.5265
2008-12-30 13:15:00,5.77,5.77,5.76,5.76,114754.09836065574,2.2063,2.2063,2.2025,2.2025,114754.0984
2008-12-30 13:20:00,5.76,5.77,5.76,5.77,77453.07674031837,2.2025,2.2063,2.2025,2.2063,77453.0767
2008-12-30 13:25:00,5.77,5.79,5.77,5.78,134948.9189831314,2.2063,2.2139,2.2063,2.2101,134948.919
2008-12-30 13:30:00,5.78,5.79,5.78,5.78,98360.65573770492,2.2101,2.2139,2.2101,2.2101,98360.6557
2008-12-30 13:35:00,5.78,5.78,5.76,5.77,322641.9577096698,2.2101,2.2101,2.2025,2.2063,322641.9577
2008-12-30 13:40:00,5.77,5.77,5.77,5.77,240437.15846994537,2.2063,2.2063,2.2063,2.2063,240437.1585
2008-12-30 13:45:00,5.77,5.77,5.77,5.77,65336.18436683298,2.2063,2.2063,2.2063,2.2063,65336.1844
2008-12-30 13:50:00,5.77,5.77,5.77,5.77,91470.65811356615,2.2063,2.2063,2.2063,2.2063,91470.6581
2008-12-30 13:55:00,5.77,5.77,5.77,5.77,109289.6174863388,2.2063,2.2063,2.2063,2.2063,109289.6175
2008-12-30 14:00:00,5.77,5.77,5.77,5.77,114516.51223568544,2.2063,2.2063,2.2063,2.2063,114516.5122
2008-12-30 14:05:00,5.77,5.78,5.77,5.78,71275.83749109053,2.2063,2.2101,2.2063,2.2101,71275.8375
2008-12-30 14:10:00,5.78,5.78,5.77,5.77,60109.28961748634,2.2101,2.2101,2.2063,2.2063,60109.2896
2008-12-30 14:15:00,5.77,5.78,5.77,5.77,38964.12449512949,2.2063,2.2101,2.2063,2.2063,38964.1245
2008-12-30 14:20:00,5.78,5.78,5.77,5.78,210501.30672368733,2.2101,2.2101,2.2063,2.2101,210501.3067
2008-12-30 14:25:00,5.78,5.78,5.78,5.78,114278.92611071514,2.2101,2.2101,2.2101,2.2101,114278.9261
2008-12-30 14:30:00,5.78,5.78,5.78,5.78,38013.77999524828,2.2101,2.2101,2.2101,2.2101,38013.78
2008-12-30 14:35:00,5.78,5.78,5.78,5.78,87906.86623901164,2.2101,2.2101,2.2101,2.2101,87906.8662
2008-12-30 14:40:00,5.78,5.78,5.78,5.78,63197.90924210026,2.2101,2.2101,2.2101,2.2101,63197.9092
2008-12-30 14:45:00,5.78,5.78,5.78,5.78,60346.87574245664,2.2101,2.2101,2.2101,2.2101,60346.8757
2008-12-30 14:50:00,5.78,5.79,5.78,5.79,198622.00047517224,2.2101,2.2139,2.2101,2.2139,198622.0005
2008-12-30 14:55:00,5.79,5.79,5.78,5.79,167260.63197909243,2.2139,2.2139,2.2101,2.2139,167260.632
2008-12-30 15:00:00,5.79,5.8,5.78,5.79,290567.83083867904,2.2139,2.2178,2.2101,2.2139,290567.8308
2008-12-30 15:05:00,5.8,5.8,5.79,5.8,277025.42171537183,2.2178,2.2178,2.2139,2.2178,277025.4217
2008-12-30 15:10:00,5.79,5.8,5.79,5.8,380375.3860774531,2.2139,2.2178,2.2139,2.2178,380375.3861
2008-12-30 15:15:00,5.8,5.8,5.8,5.8,125445.47398431932,2.2178,2.2178,2.2178,2.2178,125445.474
2008-12-30 15:20:00,5.8,5.81,5.8,5.81,347826.0869565217,2.2178,2.2216,2.2178,2.2216,347826.087
2008-12-30 15:25:00,5.8,5.83,5.8,5.83,348301.2592064624,2.2178,2.2292,2.2178,2.2292,348301.2592
2008-12-30 15:30:00,5.83,5.83,5.82,5.83,921121.4065098598,2.2292,2.2292,2.2254,2.2292,921121.4065
2008-12-30 15:35:00,5.83,5.83,5.82,5.83,444761.2259444048,2.2292,2.2292,2.2254,2.2292,444761.2259
2008-12-30 15:40:00,5.83,5.84,5.83,5.84,541933.9510572583,2.2292,2.233,2.2292,2.233,541933.9511
2008-12-30 15:45:00,5.84,5.85,5.84,5.85,665716.3221667855,2.233,2.2369,2.233,2.2369,665716.3222
2008-12-30 15:50:00,5.85,5.86,5.85,5.86,899501.0691375624,2.2369,2.2407,2.2369,2.2407,899501.0691
2008-12-30 15:55:00,5.86,5.88,5.85,5.88,1777144.214777857,2.2407,2.2483,2.2369,2.2483,1777144.2148
2008-12-31 09:30:00,5.77,5.89,5.71,5.87,348538.84533143265,2.2063,2.2522,2.1833,2.2445,348538.8453
2008-12-31 09:35:00,5.87,5.89,5.84,5.88,416963.6493228796,2.2445,2.2522,2.233,2.2483,416963.6493
2008-12-31 09:40:00,5.88,5.96,5.87,5.93,643858.3986695177,2.2483,2.2789,2.2445,2.2675,643858.3987
2008-12-31 09:45:00,5.94,5.95,5.9,5.9,480161.5585649798,2.2713,2.2751,2.256,2.256,480161.5586
2008-12-31 09:50:00,5.9,5.91,5.88,5.89,178902.3521026372,2.256,2.2598,2.2483,2.2522,178902.3521
2008-12-31 09:55:00,5.89,5.92,5.87,5.91,975291.0430030888,2.2522,2.2636,2.2445,2.2598,975291.043
2008-12-31 10:00:00,5.91,5.93,5.91,5.92,335709.19458303635,2.2598,2.2675,2.2598,2.2636,335709.1946
2008-12-31 10:05:00,5.92,5.95,5.92,5.93,293656.45046329295,2.2636,2.2751,2.2636,2.2675,293656.4505
2008-12-31 10:10:00,5.94,5.96,5.93,5.95,286053.6944642433,2.2713,2.2789,2.2675,2.2751,286053.6945
2008-12-31 10:15:00,5.95,5.96,5.95,5.96,117367.54573532904,2.2751,2.2789,2.2751,2.2789,117367.5457
2008-12-31 10:20:00,5.96,5.96,5.94,5.95,197196.48372535044,2.2789,2.2789,2.2713,2.2751,197196.4837
2008-12-31 10:25:00,5.95,5.95,5.93,5.95,267759.5628415301,2.2751,2.2751,2.2675,2.2751,267759.5628
2008-12-31 10:30:00,5.94,5.95,5.93,5.94,119505.82086006178,2.2713,2.2751,2.2675,2.2713,119505.8209
2008-12-31 10:35:00,5.94,5.95,5.94,5.94,256593.01496792588,2.2713,2.2751,2.2713,2.2713,256593.015
2008-12-31 10:40:00,5.94,5.95,5.93,5.94,366595.3908291756,2.2713,2.2751,2.2675,2.2713,366595.3908
2008-12-31 10:45:00,5.94,5.96,5.94,5.95,253029.2230933713,2.2713,2.2789,2.2713,2.2751,253029.2231
2008-12-31 10:50:00,5.96,5.96,5.94,5.94,334758.85008315515,2.2789,2.2789,2.2713,2.2713,334758.8501
2008-12-31 10:55:00,5.94,5.98,5.94,5.97,496792.5873129009,2.2713,2.2866,2.2713,2.2828,496792.5873
2008-12-31 11:00:00,5.97,5.97,5.96,5.97,138987.88310762652,2.2828,2.2828,2.2789,2.2828,138987.8831
2008-12-31 11:05:00,5.96,5.97,5.96,5.96,174863.38797814207,2.2789,2.2828,2.2789,2.2789,174863.388
2008-12-31 11:10:00,5.96,5.96,5.95,5.96,189593.7277263008,2.2789,2.2789,2.2751,2.2789,189593.7277
2008-12-31 11:15:00,5.95,5.96,5.95,5.96,87194.10786410073,2.2751,2.2789,2.2751,2.2789,87194.1079
2008-12-31 11:20:00,5.96,5.97,5.96,5.96,133523.40223330958,2.2789,2.2828,2.2789,2.2789,133523.4022
2008-12-31 11:25:00,5.97,5.98,5.96,5.97,214777.8569731528,2.2828,2.2866,2.2789,2.2828,214777.857
2008-12-31 11:30:00,5.97,5.99,5.97,5.99,155856.49798051795,2.2828,2.2904,2.2828,2.2904,155856.498
2008-12-31 11:35:00,5.99,5.99,5.98,5.98,51793.77524352578,2.2904,2.2904,2.2866,2.2866,51793.7752
2008-12-31 11:40:00,5.98,5.99,5.97,5.98,263245.42646709434,2.2866,2.2904,2.2828,2.2866,263245.4265
2008-12-31 11:45:00,5.98,5.99,5.96,5.97,344499.88120693754,2.2866,2.2904,2.2789,2.2828,344499.8812
2008-12-31 11:50:00,5.96,5.98,5.96,5.96,148728.91423140888,2.2789,2.2866,2.2789,2.2789,148728.9142
2008-12-31 11:55:00,5.97,5.98,5.96,5.98,114516.51223568544,2.2828,2.2866,2.2789,2.2866,114516.5122
2008-12-31 12:00:00,5.98,5.98,5.97,5.97,112615.82323592305,2.2866,2.2866,2.2828,2.2828,112615.8232
2008-12-31 12:05:00,5.97,5.98,5.97,5.97,129009.26585887384,2.2828,2.2866,2.2828,2.2828,129009.2659
2008-12-31 12:10:00,5.97,5.98,5.96,5.97,123782.3711095272,2.2828,2.2866,2.2789,2.2828,123782.3711
2008-12-31 12:15:00,5.97,5.98,5.97,5.97,98123.06961273462,2.2828,2.2866,2.2828,2.2828,98123.0696
2008-12-31 12:20:00,5.98,5.98,5.97,5.97,262295.08196721313,2.2866,2.2866,2.2828,2.2828,262295.082
2008-12-31 12:25:00,5.97,5.97,5.96,5.97,123544.7849845569,2.2828,2.2828,2.2789,2.2828,123544.785
2008-12-31 12:30:00,5.97,5.97,5.97,5.97,75077.21549061534,2.2828,2.2828,2.2828,2.2828,75077.2155
2008-12-31 12:35:00,5.97,5.97,5.96,5.97,168686.14872891424,2.2828,2.2828,2.2789,2.2828,168686.1487
2008-12-31 12:40:00,5.97,5.97,5.96,5.97,80541.69636493229,2.2828,2.2828,2.2789,2.2828,80541.6964
2008-12-31 12:45:00,5.97,5.98,5.97,5.98,140413.39985744833,2.2828,2.2866,2.2828,2.2866,140413.3999
2008-12-31 12:50:00,5.98,5.99,5.98,5.98,79591.35186505108,2.2866,2.2904,2.2866,2.2866,79591.3519
2008-12-31 12:55:00,5.99,5.99,5.98,5.99,91945.83036350676,2.2904,2.2904,2.2866,2.2904,91945.8304
2008-12-31 13:00:00,5.99,5.99,5.99,5.99,105963.41173675456,2.2904,2.2904,2.2904,2.2904,105963.4117
2008-12-31 13:05:00,5.99,5.99,5.99,5.99,126395.81848420051,2.2904,2.2904,2.2904,2.2904,126395.8185
2008-12-31 13:10:00,5.99,5.99,5.97,5.97,72463.76811594203,2.2904,2.2904,2.2828,2.2828,72463.7681
2008-12-31 13:15:00,5.97,5.97,5.97,5.97,98123.06961273462,2.2828,2.2828,2.2828,2.2828,98123.0696
2008-12-31 13:20:00,5.97,5.97,5.96,5.96,251366.12021857925,2.2828,2.2828,2.2789,2.2789,251366.1202
2008-12-31 13:25:00,5.96,5.97,5.96,5.96,88382.03848895225,2.2789,2.2828,2.2789,2.2789,88382.0385
2008-12-31 13:30:00,5.96,5.96,5.96,5.96,66999.28724162509,2.2789,2.2789,2.2789,2.2789,66999.2872
2008-12-31 13:35:00,5.96,5.97,5.95,5.96,268709.9073414113,2.2789,2.2828,2.2751,2.2789,268709.9073
2008-12-31 13:40:00,5.96,5.96,5.95,5.95,125683.06010928962,2.2789,2.2789,2.2751,2.2751,125683.0601
2008-12-31 13:45:00,5.95,5.95,5.92,5.93,239249.22784509385,2.2751,2.2751,2.2636,2.2675,239249.2278
2008-12-31 13:50:00,5.93,5.93,5.92,5.93,131385.12710857685,2.2675,2.2675,2.2636,2.2675,131385.1271
2008-12-31 13:55:00,5.93,5.96,5.93,5.96,210263.72059871705,2.2675,2.2789,2.2675,2.2789,210263.7206
2008-12-31 14:00:00,5.96,5.98,5.96,5.96,246139.2254692326,2.2789,2.2866,2.2789,2.2789,246139.2255
2008-12-31 14:05:00,5.97,5.97,5.95,5.95,262057.4958422428,2.2828,2.2828,2.2751,2.2751,262057.4958
2008-12-31 14:10:00,5.95,5.95,5.95,5.95,66286.52886671419,2.2751,2.2751,2.2751,2.2751,66286.5289
2008-12-31 14:15:00,5.95,5.95,5.93,5.93,177001.6631028748,2.2751,2.2751,2.2675,2.2675,177001.6631
2008-12-31 14:20:00,5.93,5.93,5.93,5.93,231171.2995961036,2.2675,2.2675,2.2675,2.2675,231171.2996
2008-12-31 14:25:00,5.93,5.93,5.93,5.93,146353.05298170587,2.2675,2.2675,2.2675,2.2675,146353.053
2008-12-31 14:30:00,5.93,5.95,5.93,5.95,240199.57234497505,2.2675,2.2751,2.2675,2.2751,240199.5723
2008-12-31 14:35:00,5.95,5.95,5.93,5.95,340223.3309574721,2.2751,2.2751,2.2675,2.2751,340223.331
2008-12-31 14:40:00,5.94,5.95,5.94,5.95,210501.30672368733,2.2713,2.2751,2.2713,2.2751,210501.3067
2008-12-31 14:45:00,5.95,5.96,5.94,5.95,181753.3856022808,2.2751,2.2789,2.2713,2.2751,181753.3856
2008-12-31 14:50:00,5.95,5.96,5.95,5.95,72463.76811594203,2.2751,2.2789,2.2751,2.2751,72463.7681
2008-12-31 14:55:00,5.95,5.96,5.95,5.95,91233.07198859588,2.2751,2.2789,2.2751,2.2751,91233.072
2008-12-31 15:00:00,5.96,5.98,5.96,5.97,149679.2587312901,2.2789,2.2866,2.2789,2.2828,149679.2587
2008-12-31 15:05:00,5.97,5.97,5.95,5.95,133998.57448325018,2.2828,2.2828,2.2751,2.2751,133998.5745
2008-12-31 15:10:00,5.95,5.96,5.94,5.95,103587.55048705156,2.2751,2.2789,2.2713,2.2751,103587.5505
2008-12-31 15:15:00,5.95,5.95,5.94,5.94,234497.50534568785,2.2751,2.2751,2.2713,2.2713,234497.5053
2008-12-31 15:20:00,5.94,5.95,5.92,5.93,473509.1470658114,2.2713,2.2751,2.2636,2.2675,473509.1471
2008-12-31 15:25:00,5.93,5.93,5.9,5.91,514373.9605607032,2.2675,2.2675,2.256,2.2598,514373.9606
2008-12-31 15:30:00,5.91,5.91,5.89,5.91,498930.8624376337,2.2598,2.2598,2.2522,2.2598,498930.8624
2008-12-31 15:35:00,5.91,5.93,5.91,5.92,449988.1206937515,2.2598,2.2675,2.2598,2.2636,449988.1207
2008-12-31 15:40:00,5.92,5.93,5.9,5.9,588025.6593014968,2.2636,2.2675,2.256,2.256,588025.6593
2008-12-31 15:45:00,5.9,5.9,5.86,5.88,475172.2499406035,2.256,2.256,2.2407,2.2483,475172.2499
2008-12-31 15:50:00,5.88,5.89,5.86,5.89,1243050.6058446188,2.2483,2.2522,2.2407,2.2522,1243050.6058
2008-12-31 15:55:00,5.89,5.9,5.88,5.88,1406034.6875742455,2.2522,2.256,2.2483,2.2483,1406034.6876
2009-01-02 09:30:00,5.89,5.96,5.88,5.91,371109.5272036113,2.2522,2.2789,2.2483,2.2598,371109.5272
2009-01-02 09:35:00,5.91,5.93,5.89,5.89,749346.6381563317,2.2598,2.2675,2.2522,2.2522,749346.6382
2009-01-02 09:40:00,5.89,5.9,5.83,5.84,493466.3815633168,2.2522,2.256,2.2292,2.233,493466.3816
2009-01-02 09:45:00,5.84,5.87,5.84,5.85,194583.0363506772,2.233,2.2445,2.233,2.2369,194583.0364
2009-01-02 09:50:00,5.85,5.85,5.81,5.81,230933.7134711333,2.2369,2.2369,2.2216,2.2216,230933.7135
2009-01-02 09:55:00,5.82,5.84,5.81,5.84,235685.4359705393,2.2254,2.233,2.2216,2.233,235685.436
2009-01-02 10:00:00,5.84,5.85,5.83,5.84,308386.79021145165,2.233,2.2369,2.2292,2.233,308386.7902
2009-01-02 10:05:00,5.85,5.85,5.83,5.85,162033.73722974578,2.2369,2.2369,2.2292,2.2369,162033.7372
2009-01-02 10:10:00,5.85,5.87,5.84,5.86,427179.8526966025,2.2369,2.2445,2.233,2.2407,427179.8527
2009-01-02 10:15:00,5.86,5.87,5.85,5.86,223806.12972202423,2.2407,2.2445,2.2369,2.2407,223806.1297
2009-01-02 10:20:00,5.86,5.88,5.86,5.87,159182.70373010216,2.2407,2.2483,2.2407,2.2445,159182.7037
2009-01-02 10:25:00,5.87,5.88,5.86,5.88,158469.94535519127,2.2445,2.2483,2.2407,2.2483,158469.9454
2009-01-02 10:30:00,5.88,5.91,5.87,5.91,301259.2064623426,2.2483,2.2598,2.2445,2.2598,301259.2065
2009-01-02 10:35:00,5.91,5.97,5.91,5.97,775956.2841530055,2.2598,2.2828,2.2598,2.2828,775956.2842
2009-01-02 10:40:00,5.97,5.98,5.95,5.95,270610.5963411737,2.2828,2.2866,2.2751,2.2751,270610.5963
2009-01-02 10:45:00,5.94,5.97,5.94,5.97,98123.06961273462,2.2713,2.2828,2.2713,2.2828,98123.0696
2009-01-02 10:50:00,5.96,5.99,5.96,5.99,260156.8068424804,2.2789,2.2904,2.2789,2.2904,260156.8068
2009-01-02 10:55:00,5.99,6.0,5.99,5.99,199097.17272511285,2.2904,2.2942,2.2904,2.2904,199097.1727
2009-01-02 11:00:00,5.99,5.99,5.98,5.99,129484.43810881444,2.2904,2.2904,2.2866,2.2904,129484.4381
2009-01-02 11:05:00,5.99,5.99,5.98,5.99,250890.94796863865,2.2904,2.2904,2.2866,2.2904,250890.948
2009-01-02 11:10:00,5.99,5.99,5.97,5.98,148728.91423140888,2.2904,2.2904,2.2828,2.2866,148728.9142
2009-01-02 11:15:00,5.98,5.99,5.98,5.98,113566.16773580424,2.2866,2.2904,2.2866,2.2866,113566.1677
2009-01-02 11:20:00,5.98,5.99,5.98,5.99,108576.8591114279,2.2866,2.2904,2.2866,2.2904,108576.8591
2009-01-02 11:25:00,5.99,5.99,5.98,5.99,102399.61986220004,2.2904,2.2904,2.2866,2.2904,102399.6199
2009-01-02 11:30:00,5.99,6.01,5.98,6.0,203136.136849608,2.2904,2.2981,2.2866,2.2942,203136.1368
2009-01-02 11:35:00,6.0,6.02,6.0,6.02,200047.51722499405,2.2942,2.3019,2.2942,2.3019,200047.5172
2009-01-02 11:40:00,6.02,6.04,6.02,6.03,160370.63435495368,2.3019,2.3095,2.3019,2.3057,160370.6344
2009-01-02 11:45:00,6.03,6.03,6.01,6.01,84105.48823948682,2.3057,2.3057,2.2981,2.2981,84105.4882
2009-01-02 11:50:00,6.01,6.01,6.0,6.0,114278.92611071514,2.2981,2.2981,2.2942,2.2942,114278.9261
2009-01-02 11:55:00,6.0,6.02,6.0,6.01,148491.3281064386,2.2942,2.3019,2.2942,2.2981,148491.3281
2009-01-02 12:00:00,6.01,6.02,6.0,6.01,107151.34236160608,2.2981,2.3019,2.2942,2.2981,107151.3424
2009-01-02 12:05:00,6.01,6.03,6.01,6.02,68662.3901164172,2.2981,2.3057,2.2981,2.3019,68662.3901
2009-01-02 12:10:00,6.02,6.03,6.01,6.01,95272.036113091,2.3019,2.3057,2.2981,2.2981,95272.0361
2009-01-02 12:15:00,6.01,6.02,6.01,6.01,59634.11736754574,2.2981,2.3019,2.2981,2.2981,59634.1174
2009-01-02 12:20:00,6.01,6.02,6.01,6.01,57020.66999287242,2.2981,2.3019,2.2981,2.2981,57020.67
2009-01-02 12:25:00,6.01,6.02,6.01,6.01,80779.28248990259,2.2981,2.3019,2.2981,2.2981,80779.2825
2009-01-02 12:30:00,6.01,6.02,6.01,6.01,128058.92135899264,2.2981,2.3019,2.2981,2.2981,128058.9214
2009-01-02 12:35:00,6.01,6.03,6.01,6.03,82917.55761463531,2.2981,2.3057,2.2981,2.3057,82917.5576
2009-01-02 12:40:00,6.02,6.05,6.02,6.05,215015.44309812307,2.3019,2.3133,2.3019,2.3133,215015.4431
2009-01-02 12:45:00,6.05,6.06,6.05,6.06,96222.3806129722,2.3133,2.3172,2.3133,2.3172,96222.3806
2009-01-02 12:50:00,6.05,6.06,6.04,6.05,66524.11499168449,2.3133,2.3172,2.3095,2.3133,66524.115
2009-01-02 12:55:00,6.05,6.05,6.04,6.05,101449.27536231883,2.3133,2.3133,2.3095,2.3133,101449.2754
2009-01-02 13:00:00,6.05,6.05,6.04,6.05,14730.339748158707,2.3133,2.3133,2.3095,2.3133,14730.3397
2009-01-02 13:05:00,6.05,6.05,6.04,6.05,58921.35899263483,2.3133,2.3133,2.3095,2.3133,58921.359
2009-01-02 13:10:00,6.05,6.06,6.04,6.05,82917.55761463531,2.3133,2.3172,2.3095,2.3133,82917.5576
2009-01-02 13:15:00,6.05,6.06,6.05,6.06,42527.91636968401,2.3133,2.3172,2.3133,2.3172,42527.9164
2009-01-02 13:20:00,6.05,6.06,6.05,6.06,64148.25374198147,2.3133,2.3172,2.3133,2.3172,64148.2537
2009-01-02 13:25:00,6.05,6.08,6.05,6.07,163934.4262295082,2.3133,2.3248,2.3133,2.321,163934.4262
2009-01-02 13:30:00,6.07,6.08,6.07,6.07,106913.7562366358,2.321,2.3248,2.321,2.321,106913.7562
2009-01-02 13:35:00,6.07,6.08,6.07,6.07,263007.84034212405,2.321,2.3248,2.321,2.321,263007.8403
2009-01-02 13:40:00,6.06,6.09,6.06,6.08,160608.22047992397,2.3172,2.3286,2.3172,2.3248,160608.2205
2009-01-02 13:45:00,6.08,6.08,6.07,6.07,147303.39748158708,2.3248,2.3248,2.321,2.321,147303.3975
2009-01-02 13:50:00,6.07,6.07,6.07,6.07,44191.01924447613,2.321,2.321,2.321,2.321,44191.0192
2009-01-02 13:55:00,6.07,6.07,6.06,6.07,84343.07436445712,2.321,2.321,2.3172,2.321,84343.0744
2009-01-02 14:00:00,6.07,6.08,6.07,6.08,143502.01948206226,2.321,2.3248,2.321,2.3248,143502.0195
2009-01-02 14:05:00,6.08,6.09,6.08,6.08,198384.414350202,2.3248,2.3286,2.3248,2.3248,198384.4144
2009-01-02 14:10:00,6.08,6.09,6.08,6.09,140888.57210738893,2.3248,2.3286,2.3248,2.3286,140888.5721
2009-01-02 14:15:00,6.09,6.1,6.09,6.1,136612.0218579235,2.3286,2.3325,2.3286,2.3325,136612.0219
2009-01-02 14:20:00,6.1,6.12,6.1,6.12,317890.2352102637,2.3325,2.3401,2.3325,2.3401,317890.2352
2009-01-02 14:25:00,6.12,6.12,6.11,6.12,188168.21097647896,2.3401,2.3401,2.3363,2.3401,188168.211
2009-01-02 14:30:00,6.12,6.15,6.12,6.12,427179.8526966025,2.3401,2.3516,2.3401,2.3401,427179.8527
2009-01-02 14:35:00,6.12,6.13,6.12,6.12,87669.28011404134,2.3401,2.3439,2.3401,2.3401,87669.2801
2009-01-02 14:40:00,6.13,6.15,6.12,6.12,188405.79710144928,2.3439,2.3516,2.3401,2.3401,188405.7971
2009-01-02 14:45:00,6.12,6.14,6.12,6.13,112140.6509859824,2.3401,2.3478,2.3401,2.3439,112140.651
2009-01-02 14:50:00,6.13,6.14,6.13,6.14,181753.3856022808,2.3439,2.3478,2.3439,2.3478,181753.3856
2009-01-02 14:55:00,6.14,6.15,6.14,6.15,95984.7944880019,2.3478,2.3516,2.3478,2.3516,95984.7945
2009-01-02 15:00:00,6.15,6.17,6.15,6.16,477072.9389403659,2.3516,2.3592,2.3516,2.3554,477072.9389
2009-01-02 15:05:00,6.16,6.17,6.15,6.16,339985.7448325018,2.3554,2.3592,2.3516,2.3554,339985.7448
2009-01-02 15:10:00,6.16,6.17,6.16,6.17,189356.14160133048,2.3554,2.3592,2.3554,2.3592,189356.1416
2009-01-02 15:15:00,6.17,6.17,6.16,6.17,220717.5100974104,2.3592,2.3592,2.3554,2.3592,220717.5101
2009-01-02 15:20:00,6.16,6.17,6.15,6.15,227607.50772154907,2.3554,2.3592,2.3516,2.3516,227607.5077
2009-01-02 15:25:00,6.15,6.16,6.15,6.15,177714.4214777857,2.3516,2.3554,2.3516,2.3516,177714.4215
2009-01-02 15:30:00,6.15,6.17,6.15,6.16,379662.6277025422,2.3516,2.3592,2.3516,2.3554,379662.6277
2009-01-02 15:35:00,6.16,6.17,6.16,6.17,436445.7115704443,2.3554,2.3592,2.3554,2.3592,436445.7116
2009-01-02 15:40:00,6.17,6.18,6.16,6.17,565930.1496792587,2.3592,2.3631,2.3554,2.3592,565930.1497
2009-01-02 15:45:00,6.16,6.18,6.16,6.17,850795.9135186506,2.3554,2.3631,2.3554,2.3592,850795.9135
2009-01-02 15:50:00,6.17,6.2,6.17,6.18,1121644.0959847944,2.3592,2.3707,2.3592,2.3631,1121644.096
2009-01-02 15:55:00,6.19,6.19,6.16,6.16,1164884.7707293895,2.3669,2.3669,2.3554,2.3554,1164884.7707
2009-01-05 09:30:00,6.15,6.23,6.1,6.14,634354.9536707057,2.3516,2.3822,2.3325,2.3478,634354.9537
2009-01-05 09:35:00,6.14,6.16,6.07,6.08,453789.4986932763,2.3478,2.3554,2.321,2.3248,453789.4987
2009-01-05 09:40:00,6.08,6.12,6.07,6.08,282727.48871465906,2.3248,2.3401,2.321,2.3248,282727.4887
2009-01-05 09:45:00,6.09,6.09,6.05,6.05,584937.0396768829,2.3286,2.3286,2.3133,2.3133,584937.0397
2009-01-05 09:50:00,6.05,6.06,6.04,6.04,265858.87384176766,2.3133,2.3172,2.3095,2.3095,265858.8738
2009-01-05 09:55:00,6.04,6.04,6.01,6.01,501781.8959372773,2.3095,2.3095,2.2981,2.2981,501781.8959
2009-01-05 10:00:00,6.01,6.03,6.01,6.01,388928.48657638393,2.2981,2.3057,2.2981,2.2981,388928.4866
2009-01-05 10:05:00,6.01,6.05,6.0,6.05,246139.2254692326,2.2981,2.3133,2.2942,2.3133,246139.2255
2009-01-05 10:10:00,6.05,6.09,6.05,6.08,332145.4027084818,2.3133,2.3286,2.3133,2.3248,332145.4027
2009-01-05 10:15:00,6.09,6.1,6.09,6.09,204799.2397244001,2.3286,2.3325,2.3286,2.3286,204799.2397
2009-01-05 10:20:00,6.09,6.13,6.09,6.13,512710.8576859112,2.3286,2.3439,2.3286,2.3439,512710.8577
2009-01-05 10:25:00,6.13,6.17,6.13,6.17,564742.2190544072,2.3439,2.3592,2.3439,2.3592,564742.2191
2009-01-05 10:30:00,6.16,6.19,6.16,6.18,448325.0178189594,2.3554,2.3669,2.3554,2.3631,448325.0178
2009-01-05 10:35:00,6.19,6.19,6.17,6.18,276550.2494654312,2.3669,2.3669,2.3592,2.3631,276550.2495
2009-01-05 10:40:00,6.18,6.23,6.18,6.23,488001.9006889998,2.3631,2.3822,2.3631,2.3822,488001.9007
2009-01-05 10:45:00,6.23,6.23,6.18,6.18,709907.3414112616,2.3822,2.3822,2.3631,2.3631,709907.3414
2009-01-05 10:50:00,6.19,6.21,6.18,6.19,155618.91185554763,2.3669,2.3745,2.3631,2.3669,155618.9119
2009-01-05 10:55:00,6.19,6.19,6.15,6.16,246614.3977191732,2.3669,2.3669,2.3516,2.3554,246614.3977
2009-01-05 11:00:00,6.16,6.17,6.15,6.15,214065.09859824184,2.3554,2.3592,2.3516,2.3516,214065.0986
2009-01-05 11:05:00,6.15,6.15,6.14,6.15,216916.13209788548,2.3516,2.3516,2.3478,2.3516,216916.1321
2009-01-05 11:10:00,6.15,6.16,6.15,6.15,49893.08624376336,2.3516,2.3554,2.3516,2.3516,49893.0862
2009-01-05 11:15:00,6.15,6.16,6.13,6.14,191019.2444761226,2.3516,2.3554,2.3439,2.3478,191019.2445
2009-01-05 11:20:00,6.14,6.14,6.09,6.09,402708.48182466143,2.3478,2.3478,2.3286,2.3286,402708.4818
2009-01-05 11:25:00,6.09,6.1,6.09,6.1,184842.00522689475,2.3286,2.3325,2.3286,2.3325,184842.0052
2009-01-05 11:30:00,6.1,6.11,6.09,6.11,247564.7422190544,2.3325,2.3363,2.3286,2.3363,247564.7422
2009-01-05 11:35:00,6.1,6.11,6.09,6.11,223806.12972202423,2.3325,2.3363,2.3286,2.3363,223806.1297
2009-01-05 11:40:00,6.11,6.11,6.1,6.11,142314.08885721074,2.3363,2.3363,2.3325,2.3363,142314.0889
2009-01-05 11:45:00,6.11,6.12,6.11,6.12,76740.31836540747,2.3363,2.3401,2.3363,2.3401,76740.3184
2009-01-05 11:50:00,6.12,6.12,6.1,6.12,296982.6562128772,2.3401,2.3401,2.3325,2.3401,296982.6562
2009-01-05 11:55:00,6.11,6.12,6.1,6.11,176526.4908529342,2.3363,2.3401,2.3325,2.3363,176526.4909
2009-01-05 12:00:00,6.11,6.12,6.11,6.12,121644.09598479448,2.3363,2.3401,2.3363,2.3401,121644.096
2009-01-05 12:05:00,6.12,6.14,6.12,6.13,152055.11998099313,2.3401,2.3478,2.3401,2.3439,152055.12
2009-01-05 12:10:00,6.13,6.15,6.13,6.15,269660.2518412925,2.3439,2.3516,2.3439,2.3516,269660.2518
2009-01-05 12:15:00,6.15,6.17,6.15,6.17,270610.5963411737,2.3516,2.3592,2.3516,2.3592,270610.5963
2009-01-05 12:20:00,6.17,6.18,6.15,6.15,215253.02922309336,2.3592,2.3631,2.3516,2.3516,215253.0292
2009-01-05 12:25:00,6.15,6.15,6.14,6.14,96697.5528629128,2.3516,2.3516,2.3478,2.3478,96697.5529
2009-01-05 12:30:00,6.14,6.15,6.14,6.14,88144.45236398195,2.3478,2.3516,2.3478,2.3478,88144.4524
2009-01-05 12:35:00,6.15,6.15,6.13,6.15,217391.30434782608,2.3516,2.3516,2.3439,2.3516,217391.3043
2009-01-05 12:40:00,6.15,6.15,6.13,6.13,122119.2682347351,2.3516,2.3516,2.3439,2.3439,122119.2682
2009-01-05 12:45:00,6.13,6.15,6.13,6.15,120693.75148491329,2.3439,2.3516,2.3439,2.3516,120693.7515
2009-01-05 12:50:00,6.15,6.15,6.14,6.14,106438.5839866952,2.3516,2.3516,2.3478,2.3478,106438.584
2009-01-05 12:55:00,6.14,6.15,6.13,6.14,301734.3787122832,2.3478,2.3516,2.3439,2.3478,301734.3787
2009-01-05 13:00:00,6.14,6.17,6.14,6.17,153243.05060584462,2.3478,2.3592,2.3478,2.3592,153243.0506
2009-01-05 13:05:00,6.17,6.17,6.16,6.16,146353.05298170587,2.3592,2.3592,2.3554,2.3554,146353.053
2009-01-05 13:10:00,6.16,6.17,6.15,6.16,156331.67023045855,2.3554,2.3592,2.3516,2.3554,156331.6702
2009-01-05 13:15:00,6.16,6.18,6.16,6.17,245426.4670943217,2.3554,2.3631,2.3554,2.3592,245426.4671
2009-01-05 13:20:00,6.17,6.2,6.17,6.2,377524.3525778095,2.3592,2.3707,2.3592,2.3707,377524.3526
2009-01-05 13:25:00,6.2,6.21,6.2,6.2,375148.4913281064,2.3707,2.3745,2.3707,2.3707,375148.4913
2009-01-05 13:30:00,6.2,6.21,6.2,6.2,176288.9047279639,2.3707,2.3745,2.3707,2.3707,176288.9047
2009-01-05 13:35:00,6.2,6.21,6.17,6.17,255642.67046804467,2.3707,2.3745,2.3592,2.3592,255642.6705
2009-01-05 13:40:00,6.17,6.19,6.17,6.19,185792.34972677595,2.3592,2.3669,2.3592,2.3669,185792.3497
2009-01-05 13:45:00,6.19,6.21,6.18,6.19,276787.83559040155,2.3669,2.3745,2.3631,2.3669,276787.8356
2009-01-05 13:50:00,6.18,6.23,6.18,6.22,219529.5794725588,2.3631,2.3822,2.3631,2.3783,219529.5795
2009-01-05 13:55:00,6.23,6.24,6.22,6.23,133523.40223330958,2.3822,2.386,2.3783,2.3822,133523.4022
2009-01-05 14:00:00,6.23,6.24,6.23,6.23,240199.57234497505,2.3822,2.386,2.3822,2.3822,240199.5723
2009-01-05 14:05:00,6.23,6.26,6.23,6.25,205749.5842242813,2.3822,2.3936,2.3822,2.3898,205749.5842
2009-01-05 14:10:00,6.25,6.26,6.23,6.23,242575.4335946781,2.3898,2.3936,2.3822,2.3822,242575.4336
2009-01-05 14:15:00,6.23,6.23,6.21,6.23,164647.1846044191,2.3822,2.3822,2.3745,2.3822,164647.1846
2009-01-05 14:20:00,6.23,6.23,6.2,6.23,173437.87122832026,2.3822,2.3822,2.3707,2.3822,173437.8712
2009-01-05 14:25:00,6.22,6.23,6.2,6.2,351152.292706106,2.3783,2.3822,2.3707,2.3707,351152.2927
2009-01-05 14:30:00,6.2,6.22,6.2,6.22,235210.2637205987,2.3707,2.3783,2.3707,2.3783,235210.2637
2009-01-05 14:35:00,6.22,6.23,6.21,6.21,231884.0579710145,2.3783,2.3822,2.3745,2.3745,231884.058
2009-01-05 14:40:00,6.21,6.23,6.21,6.21,222855.78522214305,2.3745,2.3822,2.3745,2.3745,222855.7852
2009-01-05 14:45:00,6.21,6.21,6.17,6.19,324542.6467094322,2.3745,2.3745,2.3592,2.3669,324542.6467
2009-01-05 14:50:00,6.19,6.2,6.16,6.16,169398.90710382513,2.3669,2.3707,2.3554,2.3554,169398.9071
2009-01-05 14:55:00,6.17,6.2,6.17,6.18,235210.2637205987,2.3592,2.3707,2.3592,2.3631,235210.2637
2009-01-05 15:00:00,6.18,6.2,6.18,6.19,421715.3718222856,2.3631,2.3707,2.3631,2.3669,421715.3718
2009-01-05 15:05:00,6.19,6.22,6.19,6.2,262057.4958422428,2.3669,2.3783,2.3669,2.3707,262057.4958
2009-01-05 15:10:00,6.2,6.22,6.18,6.19,294844.38108814444,2.3707,2.3783,2.3631,2.3669,294844.3811
2009-01-05 15:15:00,6.18,6.21,6.17,6.2,337609.8835827988,2.3631,2.3745,2.3592,2.3707,337609.8836
2009-01-05 15:20:00,6.2,6.21,6.17,6.19,339272.9864575909,2.3707,2.3745,2.3592,2.3669,339272.9865
2009-01-05 15:25:00,6.19,6.2,6.17,6.18,317415.0629603231,2.3669,2.3707,2.3592,2.3631,317415.063
2009-01-05 15:30:00,6.18,6.19,6.17,6.19,346400.57020669995,2.3631,2.3669,2.3592,2.3669,346400.5702
2009-01-05 15:35:00,6.19,6.2,6.17,6.2,401520.55119980994,2.3669,2.3707,2.3592,2.3707,401520.5512
2009-01-05 15:40:00,6.2,6.21,6.18,6.19,535281.5395580898,2.3707,2.3745,2.3631,2.3669,535281.5396
2009-01-05 15:45:00,6.19,6.2,6.18,6.19,741268.7099073414,2.3669,2.3707,2.3631,2.3669,741268.7099
2009-01-05 15:50:00,6.19,6.23,6.19,6.22,747445.9491565693,2.3669,2.3822,2.3669,2.3783,747445.9492
2009-01-05 15:55:00,6.22,6.22,6.2,6.22,1456402.9460679498,2.3783,2.3783,2.3707,2.3783,1456402.9461
2009-01-06 09:30:00,6.23,6.33,6.2,6.31,763601.8056545497,2.3822,2.4204,2.3707,2.4128,763601.8057
2009-01-06 09:35:00,6.31,6.36,6.31,6.33,494416.72606319794,2.4128,2.4319,2.4128,2.4204,494416.7261
2009-01-06 09:40:00,6.33,6.36,6.32,6.33,533856.022808268,2.4204,2.4319,2.4166,2.4204,533856.0228
2009-01-06 09:45:00,6.33,6.37,6.32,6.37,454739.8431931575,2.4204,2.4357,2.4166,2.4357,454739.8432
2009-01-06 09:50:00,6.37,6.43,6.36,6.42,506771.2045616536,2.4357,2.4586,2.4319,2.4548,506771.2046
2009-01-06 09:55:00,6.42,6.43,6.41,6.41,307674.0318365408,2.4548,2.4586,2.451,2.451,307674.0318
2009-01-06 10:00:00,6.41,6.44,6.38,6.38,489665.0035637919,2.451,2.4625,2.4395,2.4395,489665.0036
2009-01-06 10:05:00,6.38,6.39,6.36,6.36,309574.72083630314,2.4395,2.4434,2.4319,2.4319,309574.7208
2009-01-06 10:10:00,6.36,6.36,6.31,6.32,664528.391541934,2.4319,2.4319,2.4128,2.4166,664528.3915
2009-01-06 10:15:00,6.32,6.34,6.29,6.33,711095.2720361131,2.4166,2.4242,2.4051,2.4204,711095.272
2009-01-06 10:20:00,6.33,6.36,6.33,6.33,325492.9912093134,2.4204,2.4319,2.4204,2.4204,325492.9912
2009-01-06 10:25:00,6.34,6.34,6.29,6.31,934663.815633167,2.4242,2.4242,2.4051,2.4128,934663.8156
2009-01-06 10:30:00,6.31,6.33,6.31,6.31,664053.2192919934,2.4128,2.4204,2.4128,2.4128,664053.2193
2009-01-06 10:35:00,6.31,6.33,6.31,6.31,317652.6490852934,2.4128,2.4204,2.4128,2.4128,317652.6491
2009-01-06 10:40:00,6.31,6.33,6.31,6.32,398907.1038251366,2.4128,2.4204,2.4128,2.4166,398907.1038
2009-01-06 10:45:00,6.32,6.32,6.3,6.31,326205.7495842243,2.4166,2.4166,2.4089,2.4128,326205.7496
2009-01-06 10:50:00,6.31,6.33,6.3,6.31,464956.0465668805,2.4128,2.4204,2.4089,2.4128,464956.0466
2009-01-06 10:55:00,6.31,6.32,6.3,6.31,142551.67498218105,2.4128,2.4166,2.4089,2.4128,142551.675
2009-01-06 11:00:00,6.31,6.31,6.29,6.29,446661.9149441673,2.4128,2.4128,2.4051,2.4051,446661.9149
2009-01-06 11:05:00,6.29,6.29,6.27,6.28,210501.30672368733,2.4051,2.4051,2.3975,2.4013,210501.3067
2009-01-06 11:10:00,6.28,6.29,6.28,6.28,269185.07959135185,2.4013,2.4051,2.4013,2.4013,269185.0796
2009-01-06 11:15:00,6.29,6.31,6.28,6.3,235210.2637205987,2.4051,2.4128,2.4013,2.4089,235210.2637
2009-01-06 11:20:00,6.3,6.3,6.28,6.28,180565.45497742933,2.4089,2.4089,2.4013,2.4013,180565.455
2009-01-06 11:25:00,6.28,6.29,6.28,6.28,239961.9862200048,2.4013,2.4051,2.4013,2.4013,239961.9862
2009-01-06 11:30:00,6.28,6.3,6.28,6.3,134948.9189831314,2.4013,2.4089,2.4013,2.4089,134948.919
2009-01-06 11:35:00,6.3,6.32,6.29,6.32,258256.117842718,2.4089,2.4166,2.4051,2.4166,258256.1178
2009-01-06 11:40:00,6.32,6.33,6.31,6.31,298170.5868377287,2.4166,2.4204,2.4128,2.4128,298170.5868
2009-01-06 11:45:00,6.31,6.32,6.31,6.32,81729.62698978379,2.4128,2.4166,2.4128,2.4166,81729.627
2009-01-06 11:50:00,6.32,6.32,6.3,6.3,124970.30173437872,2.4166,2.4166,2.4089,2.4089,124970.3017
2009-01-06 11:55:00,6.31,6.31,6.3,6.31,168448.56260394392,2.4128,2.4128,2.4089,2.4128,168448.5626
2009-01-06 12:00:00,6.32,6.33,6.31,6.33,142076.50273224045,2.4166,2.4204,2.4128,2.4204,142076.5027
2009-01-06 12:05:00,6.32,6.36,6.32,6.34,265858.87384176766,2.4166,2.4319,2.4166,2.4242,265858.8738
2009-01-06 12:10:00,6.34,6.37,6.34,6.37,257543.35946780708,2.4242,2.4357,2.4242,2.4357,257543.3595
2009-01-06 12:15:00,6.37,6.39,6.36,6.38,488952.245188881,2.4357,2.4434,2.4319,2.4395,488952.2452
2009-01-06 12:20:00,6.38,6.38,6.38,6.38,86956.52173913043,2.4395,2.4395,2.4395,2.4395,86956.5217
2009-01-06 12:25:00,6.38,6.38,6.38,6.38,87669.28011404134,2.4395,2.4395,2.4395,2.4395,87669.2801
2009-01-06 12:30:00,6.38,6.38,6.37,6.37,171062.00997861725,2.4395,2.4395,2.4357,2.4357,171062.01
2009-01-06 12:35:00,6.37,6.39,6.37,6.38,139938.22760750772,2.4357,2.4434,2.4357,2.4395,139938.2276
2009-01-06 12:40:00,6.39,6.39,6.38,6.39,181040.62722737,2.4434,2.4434,2.4395,2.4434,181040.6272
2009-01-06 12:45:00,6.38,6.39,6.38,6.38,217628.8904727964,2.4395,2.4434,2.4395,2.4395,217628.8905
2009-01-06 12:50:00,6.38,6.39,6.38,6.39,168210.97647897364,2.4395,2.4434,2.4395,2.4434,168210.9765
2009-01-06 12:55:00,6.39,6.39,6.39,6.39,116892.37348538844,2.4434,2.4434,2.4434,2.4434,116892.3735
2009-01-06 13:00:00,6.39,6.39,6.38,6.38,193395.1057258256,2.4434,2.4434,2.4395,2.4395,193395.1057
2009-01-06 13:05:00,6.38,6.39,6.38,6.38,83155.14373960561,2.4395,2.4434,2.4395,2.4395,83155.1437
2009-01-06 13:10:00,6.38,6.38,6.38,6.38,64623.42599192207,2.4395,2.4395,2.4395,2.4395,64623.426
2009-01-06 13:15:00,6.38,6.38,6.35,6.36,276550.2494654312,2.4395,2.4395,2.4281,2.4319,276550.2495
2009-01-06 13:20:00,6.36,6.39,6.36,6.38,390116.4172012355,2.4319,2.4434,2.4319,2.4395,390116.4172
2009-01-06 13:25:00,6.39,6.39,6.38,6.39,76502.73224043717,2.4434,2.4434,2.4395,2.4434,76502.7322
2009-01-06 13:30:00,6.39,6.39,6.37,6.38,157044.42860536944,2.4434,2.4434,2.4357,2.4395,157044.4286
2009-01-06 13:35:00,6.38,6.39,6.38,6.39,175338.56022808267,2.4395,2.4434,2.4395,2.4434,175338.5602
2009-01-06 13:40:00,6.39,6.39,6.38,6.39,119743.40698503208,2.4434,2.4434,2.4395,2.4434,119743.407
2009-01-06 13:45:00,6.39,6.4,6.39,6.4,239961.9862200048,2.4434,2.4472,2.4434,2.4472,239961.9862
2009-01-06 13:50:00,6.4,6.4,6.39,6.39,280114.04133998574,2.4472,2.4472,2.4434,2.4434,280114.0413
2009-01-06 13:55:00,6.39,6.39,6.39,6.39,159182.70373010216,2.4434,2.4434,2.4434,2.4434,159182.7037
2009-01-06 14:00:00,6.39,6.4,6.39,6.39,398669.5177001663,2.4434,2.4472,2.4434,2.4434,398669.5177
2009-01-06 14:05:00,6.39,6.4,6.39,6.4,401520.55119980994,2.4434,2.4472,2.4434,2.4472,401520.5512
2009-01-06 14:10:00,6.4,6.43,6.4,6.42,270848.182466144,2.4472,2.4586,2.4472,2.4548,270848.1825
2009-01-06 14:15:00,6.42,6.46,6.42,6.44,450463.2929436921,2.4548,2.4701,2.4548,2.4625,450463.2929
2009-01-06 14:20:00,6.44,6.46,6.44,6.44,338560.22808268,2.4625,2.4701,2.4625,2.4625,338560.2281
2009-01-06 14:25:00,6.44,6.46,6.44,6.46,210263.72059871705,2.4625,2.4701,2.4625,2.4701,210263.7206
2009-01-06 14:30:00,6.46,6.48,6.45,6.48,374673.31907816586,2.4701,2.4778,2.4663,2.4778,374673.3191
2009-01-06 14:35:00,6.48,6.5,6.48,6.48,422665.7163221668,2.4778,2.4854,2.4778,2.4778,422665.7163
2009-01-06 14:40:00,6.48,6.5,6.48,6.5,310762.6514611547,2.4778,2.4854,2.4778,2.4854,310762.6515
2009-01-06 14:45:00,6.5,6.52,6.49,6.51,336421.9529579473,2.4854,2.4931,2.4816,2.4892,336421.953
2009-01-06 14:50:00,6.51,6.51,6.47,6.48,405321.9291993348,2.4892,2.4892,2.4739,2.4778,405321.9292
2009-01-06 14:55:00,6.49,6.5,6.48,6.5,198859.58660014256,2.4816,2.4854,2.4778,2.4854,198859.5866
2009-01-06 15:00:00,6.5,6.51,6.49,6.49,303872.6538370159,2.4854,2.4892,2.4816,2.4816,303872.6538
2009-01-06 15:05:00,6.49,6.5,6.46,6.46,237586.12497030167,2.4816,2.4854,2.4701,2.4701,237586.125
2009-01-06 15:10:00,6.46,6.46,6.44,6.46,219529.5794725588,2.4701,2.4701,2.4625,2.4701,219529.5795
2009-01-06 15:15:00,6.45,6.47,6.43,6.44,467569.4939415538,2.4663,2.4739,2.4586,2.4625,467569.4939
2009-01-06 15:20:00,6.44,6.44,6.41,6.44,276550.2494654312,2.4625,2.4625,2.451,2.4625,276550.2495
2009-01-06 15:25:00,6.44,6.45,6.43,6.44,357091.9458303635,2.4625,2.4663,2.4586,2.4625,357091.9458
2009-01-06 15:30:00,6.44,6.44,6.42,6.43,473746.73319078167,2.4625,2.4625,2.4548,2.4586,473746.7332
2009-01-06 15:35:00,6.42,6.43,6.39,6.41,505583.2739368021,2.4548,2.4586,2.4434,2.451,505583.2739
2009-01-06 15:40:00,6.41,6.43,6.41,6.43,704205.2744119744,2.451,2.4586,2.451,2.4586,704205.2744
2009-01-06 15:45:00,6.43,6.43,6.39,6.4,1351627.4649560463,2.4586,2.4586,2.4434,2.4472,1351627.465
2009-01-06 15:50:00,6.4,6.4,6.39,6.4,1148016.155856498,2.4472,2.4472,2.4434,2.4472,1148016.1559
2009-01-06 15:55:00,6.39,6.4,6.38,6.39,1430506.0584461868,2.4434,2.4472,2.4395,2.4434,1430506.0584
2009-01-07 09:30:00,6.1,6.16,6.08,6.14,743169.3989071038,2.3325,2.3554,2.3248,2.3478,743169.3989
2009-01-07 09:35:00,6.14,6.15,6.07,6.09,659301.4967925873,2.3478,2.3516,2.321,2.3286,659301.4968
2009-01-07 09:40:00,6.09,6.1,6.06,6.07,686148.7289142314,2.3286,2.3325,2.3172,2.321,686148.7289
2009-01-07 09:45:00,6.06,6.11,6.06,6.11,488952.245188881,2.3172,2.3363,2.3172,2.3363,488952.2452
2009-01-07 09:50:00,6.11,6.17,6.11,6.17,580422.9033024472,2.3363,2.3592,2.3363,2.3592,580422.9033
2009-01-07 09:55:00,6.17,6.18,6.16,6.17,542171.5371822285,2.3592,2.3631,2.3554,2.3592,542171.5372
2009-01-07 10:00:00,6.17,6.18,6.13,6.15,611071.5134236161,2.3592,2.3631,2.3439,2.3516,611071.5134
2009-01-07 10:05:00,6.14,6.16,6.13,6.16,311475.4098360656,2.3478,2.3554,2.3439,2.3554,311475.4098
2009-01-07 10:10:00,6.15,6.17,6.1,6.11,493703.967688287,2.3516,2.3592,2.3325,2.3363,493703.9677
2009-01-07 10:15:00,6.1,6.11,6.05,6.07,825611.7842717986,2.3325,2.3363,2.3133,2.321,825611.7843
2009-01-07 10:20:00,6.06,6.09,6.05,6.09,426229.5081967213,2.3172,2.3286,2.3133,2.3286,426229.5082
2009-01-07 10:25:00,6.09,6.13,6.09,6.13,272036.11309099547,2.3286,2.3439,2.3286,2.3439,272036.1131
2009-01-07 10:30:00,6.13,6.13,6.1,6.11,165359.94297933002,2.3439,2.3439,2.3325,2.3363,165359.943
2009-01-07 10:35:00,6.11,6.15,6.11,6.14,193157.5196008553,2.3363,2.3516,2.3363,2.3478,193157.5196
2009-01-07 10:40:00,6.13,6.14,6.13,6.14,149441.6726063198,2.3439,2.3478,2.3439,2.3478,149441.6726
2009-01-07 10:45:00,6.14,6.14,6.12,6.13,201948.2062247565,2.3478,2.3478,2.3401,2.3439,201948.2062
2009-01-07 10:50:00,6.12,6.13,6.1,6.12,181753.3856022808,2.3401,2.3439,2.3325,2.3401,181753.3856
2009-01-07 10:55:00,6.12,6.13,6.12,6.13,263245.42646709434,2.3401,2.3439,2.3401,2.3439,263245.4265
2009-01-07 11:00:00,6.13,6.17,6.13,6.16,324780.2328344025,2.3439,2.3592,2.3439,2.3554,324780.2328
2009-01-07 11:05:00,6.16,6.17,6.15,6.17,220717.5100974104,2.3554,2.3592,2.3516,2.3592,220717.5101
2009-01-07 11:10:00,6.16,6.17,6.15,6.15,93846.51936326918,2.3554,2.3592,2.3516,2.3516,93846.5194
2009-01-07 11:15:00,6.15,6.16,6.14,6.14,83155.14373960561,2.3516,2.3554,2.3478,2.3478,83155.1437
2009-01-07 11:20:00,6.14,6.16,6.13,6.16,124732.71560940842,2.3478,2.3554,2.3439,2.3554,124732.7156
2009-01-07 11:25:00,6.16,6.17,6.16,6.16,157994.77310525067,2.3554,2.3592,2.3554,2.3554,157994.7731
2009-01-07 11:30:00,6.16,6.17,6.15,6.17,105725.82561178428,2.3554,2.3592,2.3516,2.3592,105725.8256
2009-01-07 11:35:00,6.17,6.17,6.16,6.17,54169.6364932288,2.3592,2.3592,2.3554,2.3592,54169.6365
2009-01-07 11:40:00,6.17,6.19,6.17,6.19,106438.5839866952,2.3592,2.3669,2.3592,2.3669,106438.584
2009-01-07 11:45:00,6.19,6.21,6.19,6.2,95509.6222380613,2.3669,2.3745,2.3669,2.3707,95509.6222
2009-01-07 11:50:00,6.21,6.21,6.17,6.18,164172.0123544785,2.3745,2.3745,2.3592,2.3631,164172.0124
2009-01-07 11:55:00,6.18,6.2,6.18,6.2,267284.39059158944,2.3631,2.3707,2.3631,2.3707,267284.3906
2009-01-07 12:00:00,6.2,6.2,6.17,6.17,106676.17011166547,2.3707,2.3707,2.3592,2.3592,106676.1701
2009-01-07 12:05:00,6.17,6.19,6.17,6.19,158232.35923022096,2.3592,2.3669,2.3592,2.3669,158232.3592
2009-01-07 12:10:00,6.18,6.2,6.18,6.19,92896.17486338798,2.3631,2.3707,2.3631,2.3669,92896.1749
2009-01-07 12:15:00,6.19,6.2,6.18,6.2,181040.62722737,2.3669,2.3707,2.3631,2.3707,181040.6272
2009-01-07 12:20:00,6.2,6.2,6.16,6.17,115466.85673556665,2.3707,2.3707,2.3554,2.3592,115466.8567
2009-01-07 12:25:00,6.17,6.17,6.16,6.17,108339.2729864576,2.3592,2.3592,2.3554,2.3592,108339.273
2009-01-07 12:30:00,6.17,6.17,6.16,6.17,90045.14136374436,2.3592,2.3592,2.3554,2.3592,90045.1414
2009-01-07 12:35:00,6.17,6.18,6.17,6.17,177001.6631028748,2.3592,2.3631,2.3592,2.3592,177001.6631
2009-01-07 12:40:00,6.17,6.18,6.15,6.16,139463.05535756712,2.3592,2.3631,2.3516,2.3554,139463.0554
2009-01-07 12:45:00,6.16,6.17,6.15,6.16,144689.95010691375,2.3554,2.3592,2.3516,2.3554,144689.9501
2009-01-07 12:50:00,6.15,6.15,6.14,6.15,98123.06961273462,2.3516,2.3516,2.3478,2.3516,98123.0696
2009-01-07 12:55:00,6.15,6.16,6.15,6.15,157994.77310525067,2.3516,2.3554,2.3516,2.3516,157994.7731
2009-01-07 13:00:00,6.15,6.16,6.14,6.15,103112.37823711096,2.3516,2.3554,2.3478,2.3516,103112.3782
2009-01-07 13:05:00,6.16,6.16,6.15,6.15,96222.3806129722,2.3554,2.3554,2.3516,2.3516,96222.3806
2009-01-07 13:10:00,6.15,6.17,6.15,6.16,165122.3568543597,2.3516,2.3592,2.3516,2.3554,165122.3569
2009-01-07 13:15:00,6.16,6.19,6.16,6.18,151342.3616060822,2.3554,2.3669,2.3554,2.3631,151342.3616
2009-01-07 13:20:00,6.18,6.18,6.16,6.16,120218.57923497268,2.3631,2.3631,2.3554,2.3554,120218.5792
2009-01-07 13:25:00,6.16,6.16,6.15,6.16,38251.36612021858,2.3554,2.3554,2.3516,2.3554,38251.3661
2009-01-07 13:30:00,6.16,6.17,6.16,6.17,102399.61986220004,2.3554,2.3592,2.3554,2.3592,102399.6199
2009-01-07 13:35:00,6.17,6.17,6.16,6.16,187217.86647659776,2.3592,2.3592,2.3554,2.3554,187217.8665
2009-01-07 13:40:00,6.16,6.17,6.13,6.13,233309.5747208363,2.3554,2.3592,2.3439,2.3439,233309.5747
2009-01-07 13:45:00,6.13,6.14,6.12,6.13,147778.56973152768,2.3439,2.3478,2.3401,2.3439,147778.5697
2009-01-07 13:50:00,6.13,6.13,6.11,6.11,133523.40223330958,2.3439,2.3439,2.3363,2.3363,133523.4022
2009-01-07 13:55:00,6.11,6.11,6.09,6.1,327393.6802090758,2.3363,2.3363,2.3286,2.3325,327393.6802
2009-01-07 14:00:00,6.09,6.12,6.09,6.11,121406.5098598242,2.3286,2.3401,2.3286,2.3363,121406.5099
2009-01-07 14:05:00,6.1,6.11,6.1,6.11,86956.52173913043,2.3325,2.3363,2.3325,2.3363,86956.5217
2009-01-07 14:10:00,6.11,6.11,6.1,6.1,214065.09859824184,2.3363,2.3363,2.3325,2.3325,214065.0986
2009-01-07 14:15:00,6.1,6.11,6.09,6.09,232834.4024708957,2.3325,2.3363,2.3286,2.3286,232834.4025
2009-01-07 14:20:00,6.09,6.09,6.07,6.09,266334.04609170824,2.3286,2.3286,2.321,2.3286,266334.0461
2009-01-07 14:25:00,6.09,6.11,6.08,6.1,179139.93822760752,2.3286,2.3363,2.3248,2.3325,179139.9382
2009-01-07 14:30:00,6.1,6.12,6.08,6.09,316464.7184604419,2.3325,2.3401,2.3248,2.3286,316464.7185
2009-01-07 14:35:00,6.09,6.11,6.08,6.1,197671.65597529104,2.3286,2.3363,2.3248,2.3325,197671.656
2009-01-07 14:40:00,6.1,6.12,6.09,6.11,202185.7923497268,2.3325,2.3401,2.3286,2.3363,202185.7923
2009-01-07 14:45:00,6.11,6.12,6.1,6.11,319790.92421002616,2.3363,2.3401,2.3325,2.3363,319790.9242
2009-01-07 14:50:00,6.11,6.14,6.11,6.13,445711.5704442861,2.3363,2.3478,2.3363,2.3439,445711.5704
2009-01-07 14:55:00,6.13,6.13,6.12,6.12,57971.01449275362,2.3439,2.3439,2.3401,2.3401,57971.0145
2009-01-07 15:00:00,6.12,6.12,6.11,6.11,114278.92611071514,2.3401,2.3401,2.3363,2.3363,114278.9261
2009-01-07 15:05:00,6.11,6.12,6.08,6.08,286291.2805892136,2.3363,2.3401,2.3248,2.3248,286291.2806
2009-01-07 15:10:00,6.08,6.11,6.08,6.1,327393.6802090758,2.3248,2.3363,2.3248,2.3325,327393.6802
2009-01-07 15:15:00,6.1,6.12,6.09,6.12,257305.7733428368,2.3325,2.3401,2.3286,2.3401,257305.7733
2009-01-07 15:20:00,6.12,6.14,6.12,6.13,280351.6274649561,2.3401,2.3478,2.3401,2.3439,280351.6275
2009-01-07 15:25:00,6.13,6.13,6.12,6.12,194820.62247564743,2.3439,2.3439,2.3401,2.3401,194820.6225
2009-01-07 15:30:00,6.12,6.14,6.12,6.12,219767.16559752912,2.3401,2.3478,2.3401,2.3401,219767.1656
2009-01-07 15:35:00,6.12,6.14,6.11,6.11,329531.9553338085,2.3401,2.3478,2.3363,2.3363,329531.9553
2009-01-07 15:40:00,6.11,6.12,6.1,6.12,238298.88334521264,2.3363,2.3401,2.3325,2.3401,238298.8833
2009-01-07 15:45:00,6.11,6.13,6.11,6.12,400332.6205749585,2.3363,2.3439,2.3363,2.3401,400332.6206
2009-01-07 15:50:00,6.12,6.13,6.12,6.12,915419.3395105726,2.3401,2.3439,2.3401,2.3401,915419.3395
2009-01-07 15:55:00,6.12,6.15,6.12,6.14,1215490.6153480636,2.3401,2.3516,2.3401,2.3478,1215490.6153
2009-01-08 09:30:00,6.09,6.21,6.04,6.21,437871.2283202661,2.3286,2.3745,2.3095,2.3745,437871.2283
2009-01-08 09:35:00,6.21,6.23,6.18,6.2,935851.7462580184,2.3745,2.3822,2.3631,2.3707,935851.7463
2009-01-08 09:40:00,6.2,6.21,6.16,6.17,555476.3601805655,2.3707,2.3745,2.3554,2.3592,555476.3602
2009-01-08 09:45:00,6.17,6.17,6.14,6.15,320266.09645996673,2.3592,2.3592,2.3478,2.3516,320266.0965
2009-01-08 09:50:00,6.15,6.15,6.11,6.12,315276.7878355904,2.3516,2.3516,2.3363,2.3401,315276.7878
2009-01-08 09:55:00,6.12,6.14,6.11,6.13,342599.19220717513,2.3401,2.3478,2.3363,2.3439,342599.1922
2009-01-08 10:00:00,6.13,6.14,6.12,6.13,242337.84746970772,2.3439,2.3478,2.3401,2.3439,242337.8475
2009-01-08 10:05:00,6.14,6.16,6.12,6.15,296269.8978379663,2.3478,2.3554,2.3401,2.3516,296269.8978
2009-01-08 10:10:00,6.15,6.15,6.12,6.12,182941.3162271324,2.3516,2.3516,2.3401,2.3401,182941.3162
2009-01-08 10:15:00,6.12,6.14,6.12,6.12,280351.6274649561,2.3401,2.3478,2.3401,2.3401,280351.6275
2009-01-08 10:20:00,6.13,6.15,6.12,6.14,240199.57234497505,2.3439,2.3516,2.3401,2.3478,240199.5723
2009-01-08 10:25:00,6.14,6.17,6.14,6.16,203611.30909954853,2.3478,2.3592,2.3478,2.3554,203611.3091
2009-01-08 10:30:00,6.16,6.16,6.13,6.15,214540.27084818247,2.3554,2.3554,2.3439,2.3516,214540.2708
2009-01-08 10:35:00,6.15,6.18,6.15,6.17,527678.7835590402,2.3516,2.3631,2.3516,2.3592,527678.7836
2009-01-08 10:40:00,6.17,6.19,6.16,6.17,590163.9344262296,2.3592,2.3669,2.3554,2.3592,590163.9344
2009-01-08 10:45:00,6.17,6.17,6.14,6.15,359467.80708006653,2.3592,2.3592,2.3478,2.3516,359467.8071
2009-01-08 10:50:00,6.15,6.19,6.14,6.16,286528.8667141839,2.3516,2.3669,2.3478,2.3554,286528.8667
2009-01-08 10:55:00,6.16,6.17,6.15,6.16,129959.61035875505,2.3554,2.3592,2.3516,2.3554,129959.6104
2009-01-08 11:00:00,6.16,6.18,6.16,6.18,259444.0484675695,2.3554,2.3631,2.3554,2.3631,259444.0485
2009-01-08 11:05:00,6.18,6.18,6.13,6.15,230458.5412211927,2.3631,2.3631,2.3439,2.3516,230458.5412
2009-01-08 11:10:00,6.15,6.15,6.14,6.14,148491.3281064386,2.3516,2.3516,2.3478,2.3478,148491.3281
2009-01-08 11:15:00,6.14,6.15,6.14,6.15,153718.22285578522,2.3478,2.3516,2.3478,2.3516,153718.2229
2009-01-08 11:20:00,6.15,6.15,6.14,6.15,160370.63435495368,2.3516,2.3516,2.3478,2.3516,160370.6344
2009-01-08 11:25:00,6.15,6.15,6.12,6.12,187455.45260156807,2.3516,2.3516,2.3401,2.3401,187455.4526
2009-01-08 11:30:00,6.12,6.12,6.09,6.1,263007.84034212405,2.3401,2.3401,2.3286,2.3325,263007.8403
2009-01-08 11:35:00,6.1,6.11,6.1,6.11,119980.99311000238,2.3325,2.3363,2.3325,2.3363,119980.9931
2009-01-08 11:40:00,6.11,6.11,6.1,6.11,119268.23473509148,2.3363,2.3363,2.3325,2.3363,119268.2347
2009-01-08 11:45:00,6.11,6.11,6.1,6.1,213589.9263483013,2.3363,2.3363,2.3325,2.3325,213589.9263
2009-01-08 11:50:00,6.1,6.1,6.08,6.08,187455.45260156807,2.3325,2.3325,2.3248,2.3248,187455.4526
2009-01-08 11:55:00,6.09,6.09,6.07,6.09,90282.72748871466,2.3286,2.3286,2.321,2.3286,90282.7275
2009-01-08 12:00:00,6.09,6.09,6.08,6.08,237348.53884533144,2.3286,2.3286,2.3248,2.3248,237348.5388
2009-01-08 12:05:00,6.08,6.08,6.07,6.08,86243.76336421953,2.3248,2.3248,2.321,2.3248,86243.7634
2009-01-08 12:10:00,6.08,6.08,6.08,6.08,251841.29246851985,2.3248,2.3248,2.3248,2.3248,251841.2925
2009-01-08 12:15:00,6.08,6.08,6.08,6.08,96222.3806129722,2.3248,2.3248,2.3248,2.3248,96222.3806
2009-01-08 12:20:00,6.08,6.08,6.08,6.08,51556.18911855548,2.3248,2.3248,2.3248,2.3248,51556.1891
2009-01-08 12:25:00,6.08,6.08,6.08,6.08,24233.784746970778,2.3248,2.3248,2.3248,2.3248,24233.7847
2009-01-08 12:30:00,6.08,6.08,6.06,6.06,286528.8667141839,2.3248,2.3248,2.3172,2.3172,286528.8667
2009-01-08 12:35:00,6.06,6.07,6.06,6.07,62247.56474221905,2.3172,2.321,2.3172,2.321,62247.5647
2009-01-08 12:40:00,6.06,6.07,6.06,6.07,138037.53860774531,2.3172,2.321,2.3172,2.321,138037.5386
2009-01-08 12:45:00,6.07,6.07,6.06,6.07,120218.57923497268,2.321,2.321,2.3172,2.321,120218.5792
2009-01-08 12:50:00,6.07,6.08,6.07,6.08,90045.14136374436,2.321,2.3248,2.321,2.3248,90045.1414
2009-01-08 12:55:00,6.08,6.08,6.07,6.07,135186.5051081017,2.3248,2.3248,2.321,2.321,135186.5051
2009-01-08 13:00:00,6.07,6.07,6.06,6.06,167735.80422903303,2.321,2.321,2.3172,2.3172,167735.8042
2009-01-08 13:05:00,6.06,6.06,6.05,6.05,168448.56260394392,2.3172,2.3172,2.3133,2.3133,168448.5626
2009-01-08 13:10:00,6.05,6.05,6.04,6.04,119030.64861012118,2.3133,2.3133,2.3095,2.3095,119030.6486
2009-01-08 13:15:00,6.04,6.04,6.01,6.02,383701.5918270373,2.3095,2.3095,2.2981,2.3019,383701.5918
2009-01-08 13:20:00,6.02,6.03,6.01,6.03,492040.8648134949,2.3019,2.3057,2.2981,2.3057,492040.8648
2009-01-08 13:25:00,6.03,6.03,6.03,6.03,42527.91636968401,2.3057,2.3057,2.3057,2.3057,42527.9164
2009-01-08 13:30:00,6.03,6.04,6.03,6.04,114278.92611071514,2.3057,2.3095,2.3057,2.3095,114278.9261
2009-01-08 13:35:00,6.04,6.04,6.03,6.03,516749.8218104063,2.3095,2.3095,2.3057,2.3057,516749.8218
2009-01-08 13:40:00,6.03,6.03,6.03,6.03,27797.576621525302,2.3057,2.3057,2.3057,2.3057,27797.5766
2009-01-08 13:45:00,6.03,6.05,6.03,6.05,146353.05298170587,2.3057,2.3133,2.3057,2.3133,146353.053
2009-01-08 13:50:00,6.05,6.05,6.03,6.04,205511.998099311,2.3133,2.3133,2.3057,2.3095,205511.9981
2009-01-08 13:55:00,6.04,6.04,6.02,6.04,203611.30909954853,2.3095,2.3095,2.3019,2.3095,203611.3091
2009-01-08 14:00:00,6.04,6.04,6.04,6.04,110715.1342361606,2.3095,2.3095,2.3095,2.3095,110715.1342
2009-01-08 14:05:00,6.04,6.05,6.04,6.05,518650.5108101687,2.3095,2.3133,2.3095,2.3133,518650.5108
2009-01-08 14:10:00,6.04,6.06,6.04,6.06,141838.91660727013,2.3095,2.3172,2.3095,2.3172,141838.9166
2009-01-08 14:15:00,6.06,6.07,6.06,6.07,457115.70444286056,2.3172,2.321,2.3172,2.321,457115.7044
2009-01-08 14:20:00,6.07,6.08,6.07,6.08,224518.8880969352,2.321,2.3248,2.321,2.3248,224518.8881
2009-01-08 14:25:00,6.08,6.08,6.07,6.07,221905.44072226185,2.3248,2.3248,2.321,2.321,221905.4407
2009-01-08 14:30:00,6.07,6.07,6.06,6.06,139700.6414825374,2.321,2.321,2.3172,2.3172,139700.6415
2009-01-08 14:35:00,6.06,6.08,6.06,6.08,214540.27084818247,2.3172,2.3248,2.3172,2.3248,214540.2708
2009-01-08 14:40:00,6.08,6.09,6.08,6.09,437871.2283202661,2.3248,2.3286,2.3248,2.3286,437871.2283
2009-01-08 14:45:00,6.09,6.1,6.08,6.1,706105.9634117368,2.3286,2.3325,2.3248,2.3325,706105.9634
2009-01-08 14:50:00,6.1,6.13,6.1,6.12,353052.9817058684,2.3325,2.3439,2.3325,2.3401,353052.9817
2009-01-08 14:55:00,6.12,6.15,6.12,6.14,642908.0541696365,2.3401,2.3516,2.3401,2.3478,642908.0542
2009-01-08 15:00:00,6.15,6.17,6.14,6.15,455690.1876930387,2.3516,2.3592,2.3478,2.3516,455690.1877
2009-01-08 15:05:00,6.15,6.15,6.13,6.14,408172.9626989784,2.3516,2.3516,2.3439,2.3478,408172.9627
2009-01-08 15:10:00,6.14,6.14,6.12,6.14,257305.7733428368,2.3478,2.3478,2.3401,2.3478,257305.7733
2009-01-08 15:15:00,6.14,6.14,6.13,6.13,292706.10596341174,2.3478,2.3478,2.3439,2.3439,292706.106
2009-01-08 15:20:00,6.13,6.13,6.12,6.12,486101.2116892374,2.3439,2.3439,2.3401,2.3401,486101.2117
2009-01-08 15:25:00,6.12,6.13,6.12,6.12,256593.01496792588,2.3401,2.3439,2.3401,2.3401,256593.015
2009-01-08 15:30:00,6.12,6.13,6.12,6.13,480636.7308149205,2.3401,2.3439,2.3401,2.3439,480636.7308
2009-01-08 15:35:00,6.13,6.13,6.1,6.12,291993.3475885008,2.3439,2.3439,2.3325,2.3401,291993.3476
2009-01-08 15:40:00,6.12,6.13,6.11,6.13,401995.72344975057,2.3401,2.3439,2.3363,2.3439,401995.7234
2009-01-08 15:45:00,6.13,6.16,6.12,6.15,485388.45331432647,2.3439,2.3554,2.3401,2.3516,485388.4533
2009-01-08 15:50:00,6.15,6.18,6.15,6.18,862200.047517225,2.3516,2.3631,2.3516,2.3631,862200.0475
2009-01-08 15:55:00,6.17,6.18,6.16,6.17,934188.6433832264,2.3592,2.3631,2.3554,2.3592,934188.6434
2009-01-09 09:30:00,6.15,6.21,6.04,6.05,472083.6303159896,2.3516,2.3745,2.3095,2.3133,472083.6303
2009-01-09 09:35:00,6.05,6.08,6.03,6.05,514849.1328106439,2.3133,2.3248,2.3057,2.3133,514849.1328
2009-01-09 09:40:00,6.04,6.06,6.01,6.04,485863.62556426704,2.3095,2.3172,2.2981,2.3095,485863.6256
2009-01-09 09:45:00,6.04,6.04,6.0,6.01,511285.3409360893,2.3095,2.3095,2.2942,2.2981,511285.3409
2009-01-09 09:50:00,6.01,6.01,5.96,5.97,353052.9817058684,2.2981,2.2981,2.2789,2.2828,353052.9817
2009-01-09 09:55:00,5.97,5.97,5.93,5.93,557139.4630553576,2.2828,2.2828,2.2675,2.2675,557139.4631
2009-01-09 10:00:00,5.93,6.0,5.92,6.0,324780.2328344025,2.2675,2.2942,2.2636,2.2942,324780.2328
2009-01-09 10:05:00,6.0,6.01,5.98,6.0,262057.4958422428,2.2942,2.2981,2.2866,2.2942,262057.4958
2009-01-09 10:10:00,6.0,6.02,5.98,5.98,250415.77571869805,2.2942,2.3019,2.2866,2.2866,250415.7757
2009-01-09 10:15:00,5.98,5.98,5.96,5.96,179377.5243525778,2.2866,2.2866,2.2789,2.2789,179377.5244
2009-01-09 10:20:00,5.96,5.98,5.95,5.97,228082.67997148968,2.2789,2.2866,2.2751,2.2828,228082.68
2009-01-09 10:25:00,5.96,5.98,5.95,5.96,176526.4908529342,2.2789,2.2866,2.2751,2.2789,176526.4909
2009-01-09 10:30:00,5.96,5.96,5.94,5.96,322879.54383464006,2.2789,2.2789,2.2713,2.2789,322879.5438
2009-01-09 10:35:00,5.96,5.97,5.94,5.96,182228.55785222145,2.2789,2.2828,2.2713,2.2789,182228.5579
2009-01-09 10:40:00,5.96,5.96,5.94,5.95,81492.04086481349,2.2789,2.2789,2.2713,2.2751,81492.0409
2009-01-09 10:45:00,5.95,6.0,5.95,6.0,153480.6367308149,2.2751,2.2942,2.2751,2.2942,153480.6367
2009-01-09 10:50:00,6.0,6.02,5.99,6.01,432169.1613209789,2.2942,2.3019,2.2904,2.2981,432169.1613
2009-01-09 10:55:00,6.01,6.01,5.98,5.99,258731.2900926586,2.2981,2.2981,2.2866,2.2904,258731.2901
2009-01-09 11:00:00,5.99,6.0,5.98,5.99,108576.8591114279,2.2904,2.2942,2.2866,2.2904,108576.8591
2009-01-09 11:05:00,5.99,6.0,5.99,5.99,201473.0339748159,2.2904,2.2942,2.2904,2.2904,201473.034
2009-01-09 11:10:00,5.99,5.99,5.97,5.97,117605.13186029936,2.2904,2.2904,2.2828,2.2828,117605.1319
2009-01-09 11:15:00,5.97,5.97,5.96,5.97,132810.64385839866,2.2828,2.2828,2.2789,2.2828,132810.6439
2009-01-09 11:20:00,5.97,6.01,5.97,6.0,187693.0387265384,2.2828,2.2981,2.2828,2.2942,187693.0387
2009-01-09 11:25:00,6.0,6.01,5.99,6.0,184842.00522689475,2.2942,2.2981,2.2904,2.2942,184842.0052
2009-01-09 11:30:00,6.0,6.01,5.99,6.01,82679.97148966501,2.2942,2.2981,2.2904,2.2981,82679.9715
2009-01-09 11:35:00,6.01,6.01,5.99,6.0,60584.461867426944,2.2981,2.2981,2.2904,2.2942,60584.4619
2009-01-09 11:40:00,6.0,6.0,5.96,5.96,89332.38298883346,2.2942,2.2942,2.2789,2.2789,89332.383
2009-01-09 11:45:00,5.96,5.99,5.96,5.99,135661.6773580423,2.2789,2.2904,2.2789,2.2904,135661.6774
2009-01-09 11:50:00,5.99,5.99,5.97,5.99,95984.7944880019,2.2904,2.2904,2.2828,2.2904,95984.7945
2009-01-09 11:55:00,5.99,6.0,5.99,5.99,69137.5623663578,2.2904,2.2942,2.2904,2.2904,69137.5624
2009-01-09 12:00:00,5.99,6.0,5.99,6.0,48942.74174388216,2.2904,2.2942,2.2904,2.2942,48942.7417
2009-01-09 12:05:00,5.99,6.02,5.99,6.02,452601.5680684248,2.2904,2.3019,2.2904,2.3019,452601.5681
2009-01-09 12:10:00,6.02,6.03,6.02,6.02,136849.6079828938,2.3019,2.3057,2.3019,2.3019,136849.608
2009-01-09 12:15:00,6.02,6.02,6.01,6.01,69612.7346162984,2.3019,2.3019,2.2981,2.2981,69612.7346
2009-01-09 12:20:00,6.01,6.02,6.01,6.01,93371.34711332858,2.2981,2.3019,2.2981,2.2981,93371.3471
2009-01-09 12:25:00,6.02,6.03,6.01,6.02,99311.00023758612,2.3019,2.3057,2.2981,2.3019,99311.0002
2009-01-09 12:30:00,6.02,6.02,6.01,6.02,81967.2131147541,2.3019,2.3019,2.2981,2.3019,81967.2131
2009-01-09 12:35:00,6.02,6.03,6.02,6.03,148491.3281064386,2.3019,2.3057,2.3019,2.3057,148491.3281
2009-01-09 12:40:00,6.02,6.03,6.02,6.02,163934.4262295082,2.3019,2.3057,2.3019,2.3019,163934.4262
2009-01-09 12:45:00,6.03,6.03,6.01,6.01,86956.52173913043,2.3057,2.3057,2.2981,2.2981,86956.5217
2009-01-09 12:50:00,6.01,6.02,6.01,6.01,119030.64861012118,2.2981,2.3019,2.2981,2.2981,119030.6486
2009-01-09 12:55:00,6.01,6.02,6.01,6.01,44903.77761938703,2.2981,2.3019,2.2981,2.2981,44903.7776
2009-01-09 13:00:00,6.01,6.06,6.01,6.06,163696.8401045379,2.2981,2.3172,2.2981,2.3172,163696.8401
2009-01-09 13:05:00,6.06,6.06,6.02,6.02,158945.11760513188,2.3172,2.3172,2.3019,2.3019,158945.1176
2009-01-09 13:10:00,6.02,6.03,6.02,6.02,52031.36136849608,2.3019,2.3057,2.3019,2.3019,52031.3614
2009-01-09 13:15:00,6.02,6.03,6.0,6.02,207412.68709907343,2.3019,2.3057,2.2942,2.3019,207412.6871
2009-01-09 13:20:00,6.02,6.03,6.0,6.0,135186.5051081017,2.3019,2.3057,2.2942,2.2942,135186.5051
2009-01-09 13:25:00,6.01,6.01,6.0,6.01,68424.8039914469,2.2981,2.2981,2.2942,2.2981,68424.804
2009-01-09 13:30:00,6.02,6.02,6.0,6.01,114991.68448562604,2.3019,2.3019,2.2942,2.2981,114991.6845
2009-01-09 13:35:00,6.01,6.04,6.01,6.03,105013.06723687336,2.2981,2.3095,2.2981,2.3057,105013.0672
2009-01-09 13:40:00,6.03,6.05,6.03,6.04,136849.6079828938,2.3057,2.3133,2.3057,2.3095,136849.608
2009-01-09 13:45:00,6.04,6.05,6.04,6.05,46804.46661914944,2.3095,2.3133,2.3095,2.3133,46804.4666
2009-01-09 13:50:00,6.05,6.05,6.04,6.05,257068.18721786648,2.3133,2.3133,2.3095,2.3133,257068.1872
2009-01-09 13:55:00,6.04,6.04,6.02,6.03,125445.47398431932,2.3095,2.3095,2.3019,2.3057,125445.474
2009-01-09 14:00:00,6.03,6.04,6.03,6.04,50605.84461867427,2.3057,2.3095,2.3057,2.3095,50605.8446
2009-01-09 14:05:00,6.03,6.06,6.03,6.05,180803.0411023996,2.3057,2.3172,2.3057,2.3133,180803.0411
2009-01-09 14:10:00,6.06,6.06,6.05,6.05,124257.5433594678,2.3172,2.3172,2.3133,2.3133,124257.5434
2009-01-09 14:15:00,6.05,6.08,6.05,6.07,207412.68709907343,2.3133,2.3248,2.3133,2.321,207412.6871
2009-01-09 14:20:00,6.07,6.08,6.07,6.07,181040.62722737,2.321,2.3248,2.321,2.321,181040.6272
2009-01-09 14:25:00,6.07,6.07,6.04,6.04,226657.16322166787,2.321,2.321,2.3095,2.3095,226657.1632
2009-01-09 14:30:00,6.04,6.09,6.04,6.08,315276.7878355904,2.3095,2.3286,2.3095,2.3248,315276.7878
2009-01-09 14:35:00,6.08,6.08,6.07,6.07,147778.56973152768,2.3248,2.3248,2.321,2.321,147778.5697
2009-01-09 14:40:00,6.07,6.07,6.04,6.06,522927.0610596341,2.321,2.321,2.3095,2.3172,522927.0611
2009-01-09 14:45:00,6.06,6.08,6.06,6.06,144452.36398194346,2.3172,2.3248,2.3172,2.3172,144452.364
2009-01-09 14:50:00,6.06,6.06,6.05,6.05,139938.22760750772,2.3172,2.3172,2.3133,2.3133,139938.2276
2009-01-09 14:55:00,6.06,6.07,6.05,6.06,198384.414350202,2.3172,2.321,2.3133,2.3172,198384.4144
2009-01-09 15:00:00,6.06,6.07,6.05,6.06,133285.81610833926,2.3172,2.321,2.3133,2.3172,133285.8161
2009-01-09 15:05:00,6.07,6.07,6.02,6.02,255167.49821810407,2.321,2.321,2.3019,2.3019,255167.4982
2009-01-09 15:10:00,6.02,6.03,6.0,6.02,300308.8619624614,2.3019,2.3057,2.2942,2.3019,300308.862
2009-01-09 15:15:00,6.02,6.03,6.01,6.01,318602.9935851746,2.3019,2.3057,2.2981,2.2981,318602.9936
2009-01-09 15:20:00,6.01,6.01,5.99,5.99,348776.43145640293,2.2981,2.2981,2.2904,2.2904,348776.4315
2009-01-09 15:25:00,6.0,6.0,5.96,5.98,1183654.0746020433,2.2942,2.2942,2.2789,2.2866,1183654.0746
2009-01-09 15:30:00,5.98,6.0,5.98,6.0,557377.0491803279,2.2866,2.2942,2.2866,2.2942,557377.0492
2009-01-09 15:35:00,6.0,6.02,5.99,6.01,619149.4416726063,2.2942,2.3019,2.2904,2.2981,619149.4417
2009-01-09 15:40:00,6.01,6.02,5.99,5.99,538132.5730577335,2.2981,2.3019,2.2904,2.2904,538132.5731
2009-01-09 15:45:00,6.0,6.0,5.97,5.97,565930.1496792587,2.2942,2.2942,2.2828,2.2828,565930.1497
2009-01-09 15:50:00,5.97,5.98,5.93,5.95,1182703.730102162,2.2828,2.2866,2.2675,2.2751,1182703.7301
2009-01-09 15:55:00,5.95,5.97,5.94,5.97,1232359.230220955,2.2751,2.2828,2.2713,2.2828,1232359.2302
2009-01-12 09:30:00,6.04,6.06,5.96,5.98,424091.2330719886,2.3095,2.3172,2.2789,2.2866,424091.2331
2009-01-12 09:35:00,5.98,6.01,5.97,5.98,483487.76431456406,2.2866,2.2981,2.2828,2.2866,483487.7643
2009-01-12 09:40:00,5.98,5.99,5.95,5.96,540983.606557377,2.2866,2.2904,2.2751,2.2789,540983.6066
2009-01-12 09:45:00,5.96,5.97,5.93,5.96,272986.4575908767,2.2789,2.2828,2.2675,2.2789,272986.4576
2009-01-12 09:50:00,5.96,5.97,5.94,5.96,318840.57971014496,2.2789,2.2828,2.2713,2.2789,318840.5797
2009-01-12 09:55:00,5.95,5.99,5.95,5.99,212401.9957234497,2.2751,2.2904,2.2751,2.2904,212401.9957
2009-01-12 10:00:00,5.99,5.99,5.96,5.96,193395.1057258256,2.2904,2.2904,2.2789,2.2789,193395.1057
2009-01-12 10:05:00,5.96,5.97,5.95,5.96,563316.7023045854,2.2789,2.2828,2.2751,2.2789,563316.7023
2009-01-12 10:10:00,5.95,5.96,5.93,5.94,183891.6607270136,2.2751,2.2789,2.2675,2.2713,183891.6607
2009-01-12 10:15:00,5.94,5.95,5.92,5.92,231646.4718460442,2.2713,2.2751,2.2636,2.2636,231646.4718
2009-01-12 10:20:00,5.92,5.92,5.89,5.89,531242.5754335946,2.2636,2.2636,2.2522,2.2522,531242.5754
2009-01-12 10:25:00,5.9,5.94,5.9,5.93,298883.3452126396,2.256,2.2713,2.256,2.2675,298883.3452
2009-01-12 10:30:00,5.93,5.94,5.93,5.93,198622.00047517224,2.2675,2.2713,2.2675,2.2675,198622.0005
2009-01-12 10:35:00,5.93,5.96,5.93,5.96,333095.747208363,2.2675,2.2789,2.2675,2.2789,333095.7472
2009-01-12 10:40:00,5.96,5.98,5.96,5.97,407697.7904490378,2.2789,2.2866,2.2789,2.2828,407697.7904
2009-01-12 10:45:00,5.97,5.98,5.96,5.97,244476.1225944405,2.2828,2.2866,2.2789,2.2828,244476.1226
2009-01-12 10:50:00,5.97,5.99,5.97,5.99,238061.2972202424,2.2828,2.2904,2.2828,2.2904,238061.2972
2009-01-12 10:55:00,5.98,5.99,5.97,5.97,191256.8306010929,2.2866,2.2904,2.2828,2.2828,191256.8306
2009-01-12 11:00:00,5.97,5.98,5.97,5.97,126633.40460917084,2.2828,2.2866,2.2828,2.2828,126633.4046
2009-01-12 11:05:00,5.97,5.98,5.96,5.96,104537.89498693276,2.2828,2.2866,2.2789,2.2789,104537.895
2009-01-12 11:10:00,5.97,5.97,5.94,5.94,330007.1275837491,2.2828,2.2828,2.2713,2.2713,330007.1276
2009-01-12 11:15:00,5.94,5.95,5.94,5.94,152055.11998099313,2.2713,2.2751,2.2713,2.2713,152055.12
2009-01-12 11:20:00,5.94,5.95,5.93,5.95,224756.47422190543,2.2713,2.2751,2.2675,2.2751,224756.4742
2009-01-12 11:25:00,5.95,5.95,5.93,5.93,270135.42409123306,2.2751,2.2751,2.2675,2.2675,270135.4241
2009-01-12 11:30:00,5.93,5.93,5.9,5.9,169874.07935376573,2.2675,2.2675,2.256,2.256,169874.0794
2009-01-12 11:35:00,5.9,5.91,5.89,5.9,314088.8572107389,2.256,2.2598,2.2522,2.256,314088.8572
2009-01-12 11:40:00,5.9,5.91,5.9,5.91,231884.0579710145,2.256,2.2598,2.256,2.2598,231884.058
2009-01-12 11:45:00,5.91,5.92,5.91,5.91,168448.56260394392,2.2598,2.2636,2.2598,2.2598,168448.5626
2009-01-12 11:50:00,5.91,5.93,5.91,5.92,227845.09384651936,2.2598,2.2675,2.2598,2.2636,227845.0938
2009-01-12 11:55:00,5.93,5.93,5.92,5.92,162271.3233547161,2.2675,2.2675,2.2636,2.2636,162271.3234
2009-01-12 12:00:00,5.92,5.93,5.92,5.92,238061.2972202424,2.2636,2.2675,2.2636,2.2636,238061.2972
2009-01-12 12:05:00,5.93,5.93,5.92,5.93,225944.4048467569,2.2675,2.2675,2.2636,2.2675,225944.4048
2009-01-12 12:10:00,5.93,5.94,5.93,5.93,204799.2397244001,2.2675,2.2713,2.2675,2.2675,204799.2397
2009-01-12 12:15:00,5.93,5.94,5.93,5.94,46091.708244238536,2.2675,2.2713,2.2675,2.2713,46091.7082
2009-01-12 12:20:00,5.93,5.94,5.93,5.93,84343.07436445712,2.2675,2.2713,2.2675,2.2675,84343.0744
2009-01-12 12:25:00,5.93,5.93,5.93,5.93,115229.27061059634,2.2675,2.2675,2.2675,2.2675,115229.2706
2009-01-12 12:30:00,5.93,5.94,5.93,5.94,172249.94060346877,2.2675,2.2713,2.2675,2.2713,172249.9406
2009-01-12 12:35:00,5.94,5.94,5.93,5.94,145165.12235685435,2.2713,2.2713,2.2675,2.2713,145165.1224
2009-01-12 12:40:00,5.94,5.96,5.94,5.95,158232.35923022096,2.2713,2.2789,2.2713,2.2751,158232.3592
2009-01-12 12:45:00,5.95,5.95,5.94,5.94,237348.53884533144,2.2751,2.2751,2.2713,2.2713,237348.5388
2009-01-12 12:50:00,5.94,5.94,5.93,5.93,164884.77072938942,2.2713,2.2713,2.2675,2.2675,164884.7707
2009-01-12 12:55:00,5.93,5.93,5.93,5.93,56070.32549299121,2.2675,2.2675,2.2675,2.2675,56070.3255
2009-01-12 13:00:00,5.93,5.93,5.93,5.93,39439.29674507009,2.2675,2.2675,2.2675,2.2675,39439.2967
2009-01-12 13:05:00,5.93,5.93,5.93,5.93,40152.05511998099,2.2675,2.2675,2.2675,2.2675,40152.0551
2009-01-12 13:10:00,5.93,5.95,5.93,5.95,160370.63435495368,2.2675,2.2751,2.2675,2.2751,160370.6344
2009-01-12 13:15:00,5.94,5.95,5.94,5.95,124732.71560940842,2.2713,2.2751,2.2713,2.2751,124732.7156
2009-01-12 13:20:00,5.95,5.95,5.94,5.94,111665.4787360418,2.2751,2.2751,2.2713,2.2713,111665.4787
2009-01-12 13:25:00,5.94,5.94,5.93,5.93,77928.24899025897,2.2713,2.2713,2.2675,2.2675,77928.249
2009-01-12 13:30:00,5.93,5.93,5.93,5.93,107388.9284865764,2.2675,2.2675,2.2675,2.2675,107388.9285
2009-01-12 13:35:00,5.93,5.93,5.93,5.93,90995.48586362557,2.2675,2.2675,2.2675,2.2675,90995.4859
2009-01-12 13:40:00,5.93,5.94,5.93,5.94,118080.30411023996,2.2675,2.2713,2.2675,2.2713,118080.3041
2009-01-12 13:45:00,5.94,5.96,5.94,5.96,184842.00522689475,2.2713,2.2789,2.2713,2.2789,184842.0052
2009-01-12 13:50:00,5.96,5.96,5.95,5.96,220242.33784746967,2.2789,2.2789,2.2751,2.2789,220242.3378
2009-01-12 13:55:00,5.96,5.96,5.93,5.93,173200.28510334998,2.2789,2.2789,2.2675,2.2675,173200.2851
2009-01-12 14:00:00,5.93,5.93,5.91,5.91,271560.9408410549,2.2675,2.2675,2.2598,2.2598,271560.9408
2009-01-12 14:05:00,5.91,5.91,5.9,5.9,169874.07935376573,2.2598,2.2598,2.256,2.256,169874.0794
2009-01-12 14:10:00,5.9,5.91,5.9,5.9,129722.02423378474,2.256,2.2598,2.256,2.256,129722.0242
2009-01-12 14:15:00,5.91,5.92,5.9,5.91,211926.8234735092,2.2598,2.2636,2.256,2.2598,211926.8235
2009-01-12 14:20:00,5.91,5.91,5.89,5.89,677120.4561653599,2.2598,2.2598,2.2522,2.2522,677120.4562
2009-01-12 14:25:00,5.9,5.9,5.89,5.9,148728.91423140888,2.256,2.256,2.2522,2.256,148728.9142
2009-01-12 14:30:00,5.9,5.9,5.89,5.89,301734.3787122832,2.256,2.256,2.2522,2.2522,301734.3787
2009-01-12 14:35:00,5.89,5.9,5.89,5.9,253029.2230933713,2.2522,2.256,2.2522,2.256,253029.2231
2009-01-12 14:40:00,5.9,5.9,5.88,5.89,339985.7448325018,2.256,2.256,2.2483,2.2522,339985.7448
2009-01-12 14:45:00,5.89,5.89,5.88,5.89,304347.82608695654,2.2522,2.2522,2.2483,2.2522,304347.8261
2009-01-12 14:50:00,5.89,5.91,5.89,5.91,280589.2135899264,2.2522,2.2598,2.2522,2.2598,280589.2136
2009-01-12 14:55:00,5.91,5.91,5.9,5.91,247564.7422190544,2.2598,2.2598,2.256,2.2598,247564.7422
2009-01-12 15:00:00,5.91,5.93,5.9,5.93,307911.6179615111,2.2598,2.2675,2.256,2.2675,307911.618
2009-01-12 15:05:00,5.93,5.93,5.91,5.92,528866.7141838917,2.2675,2.2675,2.2598,2.2636,528866.7142
2009-01-12 15:10:00,5.92,5.93,5.91,5.91,399619.86220004753,2.2636,2.2675,2.2598,2.2598,399619.8622
2009-01-12 15:15:00,5.91,5.93,5.9,5.92,360418.1515799477,2.2598,2.2675,2.256,2.2636,360418.1516
2009-01-12 15:20:00,5.92,5.93,5.91,5.93,449275.3623188406,2.2636,2.2675,2.2598,2.2675,449275.3623
2009-01-12 15:25:00,5.93,5.93,5.91,5.91,316227.13233547163,2.2675,2.2675,2.2598,2.2598,316227.1323
2009-01-12 15:30:00,5.91,5.92,5.89,5.89,686148.7289142314,2.2598,2.2636,2.2522,2.2522,686148.7289
2009-01-12 15:35:00,5.89,5.9,5.89,5.89,516037.06343549537,2.2522,2.256,2.2522,2.2522,516037.0634
2009-01-12 15:40:00,5.89,5.89,5.86,5.88,560228.0826799715,2.2522,2.2522,2.2407,2.2483,560228.0827
2009-01-12 15:45:00,5.88,5.91,5.88,5.91,683535.2815395581,2.2483,2.2598,2.2483,2.2598,683535.2815
2009-01-12 15:50:00,5.91,5.93,5.91,5.92,793775.2435257781,2.2598,2.2675,2.2598,2.2636,793775.2435
2009-01-12 15:55:00,5.92,5.93,5.89,5.9,1547636.0180565456,2.2636,2.2675,2.2522,2.256,1547636.0181
2009-01-13 09:30:00,5.95,5.96,5.88,5.89,784271.798526966,2.2751,2.2789,2.2483,2.2522,784271.7985
2009-01-13 09:35:00,5.89,5.91,5.88,5.88,1312663.3404609172,2.2522,2.2598,2.2483,2.2483,1312663.3405
2009-01-13 09:40:00,5.88,5.96,5.87,5.96,837015.918270373,2.2483,2.2789,2.2445,2.2789,837015.9183
2009-01-13 09:45:00,5.96,6.01,5.94,5.97,732240.4371584699,2.2789,2.2981,2.2713,2.2828,732240.4372
2009-01-13 09:50:00,5.97,6.0,5.97,5.99,751484.9132810644,2.2828,2.2942,2.2828,2.2904,751484.9133
2009-01-13 09:55:00,5.99,6.0,5.97,5.98,406034.6875742457,2.2904,2.2942,2.2828,2.2866,406034.6876
2009-01-13 10:00:00,5.98,6.0,5.93,5.96,616298.4081729627,2.2866,2.2942,2.2675,2.2789,616298.4082
2009-01-13 10:05:00,5.96,5.97,5.94,5.95,550487.0515561891,2.2789,2.2828,2.2713,2.2751,550487.0516
2009-01-13 10:10:00,5.95,5.96,5.92,5.93,666429.0805416964,2.2751,2.2789,2.2636,2.2675,666429.0805
2009-01-13 10:15:00,5.93,5.94,5.91,5.92,321691.6132097886,2.2675,2.2713,2.2598,2.2636,321691.6132
2009-01-13 10:20:00,5.91,5.92,5.89,5.91,370634.3549536707,2.2598,2.2636,2.2522,2.2598,370634.355
2009-01-13 10:25:00,5.91,5.92,5.88,5.88,557377.0491803279,2.2598,2.2636,2.2483,2.2483,557377.0492
2009-01-13 10:30:00,5.88,5.88,5.84,5.85,399144.6899501069,2.2483,2.2483,2.233,2.2369,399144.69
2009-01-13 10:35:00,5.85,5.86,5.84,5.86,271560.9408410549,2.2369,2.2407,2.233,2.2407,271560.9408
2009-01-13 10:40:00,5.86,5.88,5.86,5.87,288429.5557139463,2.2407,2.2483,2.2407,2.2445,288429.5557
2009-01-13 10:45:00,5.87,5.91,5.87,5.91,636968.401045379,2.2445,2.2598,2.2445,2.2598,636968.401
2009-01-13 10:50:00,5.91,5.91,5.89,5.91,445711.5704442861,2.2598,2.2598,2.2522,2.2598,445711.5704
2009-01-13 10:55:00,5.91,5.95,5.91,5.93,556901.8769303872,2.2598,2.2751,2.2598,2.2675,556901.8769
2009-01-13 11:00:00,5.93,5.94,5.89,5.91,543834.6400570207,2.2675,2.2713,2.2522,2.2598,543834.6401
2009-01-13 11:05:00,5.9,5.96,5.9,5.95,488714.65906391066,2.256,2.2789,2.256,2.2751,488714.6591
2009-01-13 11:10:00,5.96,5.96,5.91,5.93,367070.56307911617,2.2789,2.2789,2.2598,2.2675,367070.5631
2009-01-13 11:15:00,5.93,5.93,5.91,5.91,220479.92397244,2.2675,2.2675,2.2598,2.2598,220479.924
2009-01-13 11:20:00,5.92,5.92,5.88,5.88,221430.2684723212,2.2636,2.2636,2.2483,2.2483,221430.2685
2009-01-13 11:25:00,5.88,5.89,5.87,5.89,344262.2950819672,2.2483,2.2522,2.2445,2.2522,344262.2951
2009-01-13 11:30:00,5.89,5.91,5.88,5.88,427417.4388215728,2.2522,2.2598,2.2483,2.2483,427417.4388
2009-01-13 11:35:00,5.88,5.91,5.88,5.91,201473.0339748159,2.2483,2.2598,2.2483,2.2598,201473.034
2009-01-13 11:40:00,5.91,5.93,5.9,5.92,392017.1062009979,2.2598,2.2675,2.256,2.2636,392017.1062
2009-01-13 11:45:00,5.92,5.92,5.89,5.89,181990.9717272512,2.2636,2.2636,2.2522,2.2522,181990.9717
2009-01-13 11:50:00,5.89,5.91,5.88,5.88,225469.23259681635,2.2522,2.2598,2.2483,2.2483,225469.2326
2009-01-13 11:55:00,5.88,5.89,5.87,5.89,233309.5747208363,2.2483,2.2522,2.2445,2.2522,233309.5747
2009-01-13 12:00:00,5.89,5.91,5.89,5.91,222618.1990971728,2.2522,2.2598,2.2522,2.2598,222618.1991
2009-01-13 12:05:00,5.91,5.91,5.9,5.91,554050.8434307437,2.2598,2.2598,2.256,2.2598,554050.8434
2009-01-13 12:10:00,5.91,5.92,5.91,5.92,462817.7714421478,2.2598,2.2636,2.2598,2.2636,462817.7714
2009-01-13 12:15:00,5.92,5.92,5.91,5.91,830838.6790211452,2.2636,2.2636,2.2598,2.2598,830838.679
2009-01-13 12:20:00,5.91,5.92,5.91,5.92,162984.08172962698,2.2598,2.2636,2.2598,2.2636,162984.0817
2009-01-13 12:25:00,5.92,5.93,5.92,5.92,110002.3758612497,2.2636,2.2675,2.2636,2.2636,110002.3759
2009-01-13 12:30:00,5.93,5.93,5.92,5.92,254692.32596816347,2.2675,2.2675,2.2636,2.2636,254692.326
2009-01-13 12:35:00,5.93,5.93,5.92,5.93,217391.30434782608,2.2675,2.2675,2.2636,2.2675,217391.3043
2009-01-13 12:40:00,5.93,5.93,5.91,5.91,239961.9862200048,2.2675,2.2675,2.2598,2.2598,239961.9862
2009-01-13 12:45:00,5.91,5.92,5.91,5.92,230220.9550962224,2.2598,2.2636,2.2598,2.2636,230220.9551
2009-01-13 12:50:00,5.92,5.93,5.92,5.93,248752.67284390592,2.2636,2.2675,2.2636,2.2675,248752.6728
2009-01-13 12:55:00,5.93,5.94,5.93,5.93,715846.9945355192,2.2675,2.2713,2.2675,2.2675,715846.9945
2009-01-13 13:00:00,5.93,5.94,5.91,5.91,392017.1062009979,2.2675,2.2713,2.2598,2.2598,392017.1062
2009-01-13 13:05:00,5.91,5.92,5.87,5.92,803041.1023996199,2.2598,2.2636,2.2445,2.2636,803041.1024
2009-01-13 13:10:00,5.91,5.92,5.91,5.91,71513.42361606083,2.2598,2.2636,2.2598,2.2598,71513.4236
2009-01-13 13:15:00,5.91,5.91,5.9,5.9,154906.15348063674,2.2598,2.2598,2.256,2.256,154906.1535
2009-01-13 13:20:00,5.89,5.9,5.86,5.87,604894.2741743883,2.2522,2.256,2.2407,2.2445,604894.2742
2009-01-13 13:25:00,5.87,5.89,5.87,5.88,209313.37609883584,2.2445,2.2522,2.2445,2.2483,209313.3761
2009-01-13 13:30:00,5.88,5.89,5.88,5.89,191494.4167260632,2.2483,2.2522,2.2483,2.2522,191494.4167
2009-01-13 13:35:00,5.89,5.9,5.88,5.88,194345.4502257068,2.2522,2.256,2.2483,2.2483,194345.4502
2009-01-13 13:40:00,5.88,5.88,5.86,5.86,351389.87883107626,2.2483,2.2483,2.2407,2.2407,351389.8788
2009-01-13 13:45:00,5.86,5.86,5.85,5.85,302209.5509622238,2.2407,2.2407,2.2369,2.2369,302209.551
2009-01-13 13:50:00,5.85,5.85,5.83,5.84,520788.7859349014,2.2369,2.2369,2.2292,2.233,520788.7859
2009-01-13 13:55:00,5.84,5.86,5.83,5.85,633404.6091708244,2.233,2.2407,2.2292,2.2369,633404.6092
2009-01-13 14:00:00,5.85,5.85,5.85,5.85,481349.4891898313,2.2369,2.2369,2.2369,2.2369,481349.4892
2009-01-13 14:05:00,5.85,5.88,5.85,5.87,289142.3140888572,2.2369,2.2483,2.2369,2.2445,289142.3141
2009-01-13 14:10:00,5.87,5.89,5.87,5.88,219054.4072226182,2.2445,2.2522,2.2445,2.2483,219054.4072
2009-01-13 14:15:00,5.88,5.89,5.87,5.88,112378.23711095272,2.2483,2.2522,2.2445,2.2483,112378.2371
2009-01-13 14:20:00,5.87,5.87,5.85,5.85,221430.2684723212,2.2445,2.2445,2.2369,2.2369,221430.2685
2009-01-13 14:25:00,5.85,5.86,5.84,5.85,374435.7329531955,2.2369,2.2407,2.233,2.2369,374435.733
2009-01-13 14:30:00,5.85,5.89,5.84,5.88,352340.22333095747,2.2369,2.2522,2.233,2.2483,352340.2233
2009-01-13 14:35:00,5.88,5.91,5.87,5.9,442147.7785697315,2.2483,2.2598,2.2445,2.256,442147.7786
2009-01-13 14:40:00,5.9,5.92,5.88,5.89,291518.17533856025,2.256,2.2636,2.2483,2.2522,291518.1753
2009-01-13 14:45:00,5.89,5.93,5.89,5.92,483012.5920646234,2.2522,2.2675,2.2522,2.2636,483012.5921
2009-01-13 14:50:00,5.92,5.92,5.9,5.91,345450.22570681875,2.2636,2.2636,2.256,2.2598,345450.2257
2009-01-13 14:55:00,5.91,5.92,5.89,5.89,307674.0318365408,2.2598,2.2636,2.2522,2.2522,307674.0318
2009-01-13 15:00:00,5.89,5.89,5.87,5.87,208125.44547398432,2.2522,2.2522,2.2445,2.2445,208125.4455
2009-01-13 15:05:00,5.87,5.87,5.83,5.84,565454.9774293181,2.2445,2.2445,2.2292,2.233,565454.9774
2009-01-13 15:10:00,5.84,5.88,5.84,5.88,509147.0658113567,2.233,2.2483,2.233,2.2483,509147.0658
2009-01-13 15:15:00,5.88,5.9,5.87,5.89,268472.321216441,2.2483,2.256,2.2445,2.2522,268472.3212
2009-01-13 15:20:00,5.89,5.92,5.88,5.91,367308.1492040865,2.2522,2.2636,2.2483,2.2598,367308.1492
2009-01-13 15:25:00,5.91,5.92,5.9,5.91,260394.3929674507,2.2598,2.2636,2.256,2.2598,260394.393
2009-01-13 15:30:00,5.92,5.93,5.89,5.93,817058.6837728677,2.2636,2.2675,2.2522,2.2675,817058.6838
2009-01-13 15:35:00,5.93,5.94,5.93,5.93,869802.8035162747,2.2675,2.2713,2.2675,2.2675,869802.8035
2009-01-13 15:40:00,5.93,5.96,5.93,5.95,1314326.4433357092,2.2675,2.2789,2.2675,2.2751,1314326.4433
2009-01-13 15:45:00,5.96,5.96,5.92,5.94,688762.1762889047,2.2789,2.2789,2.2636,2.2713,688762.1763
2009-01-13 15:50:00,5.94,5.97,5.94,5.95,2109527.203611309,2.2713,2.2828,2.2713,2.2751,2109527.2036
2009-01-13 15:55:00,5.95,5.96,5.94,5.95,2603943.929674507,2.2751,2.2789,2.2713,2.2751,2603943.9297
2009-01-14 09:30:00,5.76,5.78,5.75,5.76,839629.3656450463,2.2025,2.2101,2.1986,2.2025,839629.3656
2009-01-14 09:35:00,5.76,5.78,5.7,5.7,832976.9541458779,2.2025,2.2101,2.1795,2.1795,832976.9541
2009-01-14 09:40:00,5.7,5.73,5.62,5.62,931575.1960085531,2.1795,2.191,2.1489,2.1489,931575.196
2009-01-14 09:45:00,5.62,5.65,5.61,5.65,657163.2216678546,2.1489,2.1604,2.1451,2.1604,657163.2217
2009-01-14 09:50:00,5.65,5.66,5.61,5.64,485150.8671893561,2.1604,2.1642,2.1451,2.1566,485150.8672
2009-01-14 09:55:00,5.64,5.65,5.61,5.61,1240674.7445949158,2.1566,2.1604,2.1451,2.1451,1240674.7446
2009-01-14 10:00:00,5.62,5.62,5.59,5.61,847944.8800190069,2.1489,2.1489,2.1375,2.1451,847944.88
2009-01-14 10:05:00,5.61,5.63,5.6,5.63,531004.9893086244,2.1451,2.1528,2.1413,2.1528,531004.9893
2009-01-14 10:10:00,5.63,5.64,5.61,5.61,1037301.0216203374,2.1528,2.1566,2.1451,2.1451,1037301.0216
2009-01-14 10:15:00,5.61,5.61,5.57,5.58,1338085.0558327397,2.1451,2.1451,2.1298,2.1336,1338085.0558
2009-01-14 10:20:00,5.58,5.58,5.55,5.55,960085.5310049892,2.1336,2.1336,2.1222,2.1222,960085.531
2009-01-14 10:25:00,5.55,5.56,5.51,5.53,1125920.64623426,2.1222,2.126,2.1069,2.1145,1125920.6462
2009-01-14 10:30:00,5.53,5.54,5.53,5.53,508196.7213114754,2.1145,2.1183,2.1145,2.1145,508196.7213
2009-01-14 10:35:00,5.53,5.53,5.51,5.52,425991.92207175103,2.1145,2.1145,2.1069,2.1107,425991.9221
2009-01-14 10:40:00,5.52,5.53,5.48,5.49,430506.0584461868,2.1107,2.1145,2.0954,2.0992,430506.0584
2009-01-14 10:45:00,5.49,5.5,5.48,5.5,248752.67284390592,2.0992,2.103,2.0954,2.103,248752.6728
2009-01-14 10:50:00,5.51,5.53,5.49,5.53,325968.163459254,2.1069,2.1145,2.0992,2.1145,325968.1635
2009-01-14 10:55:00,5.52,5.53,5.51,5.52,263483.0125920646,2.1107,2.1145,2.1069,2.1107,263483.0126
2009-01-14 11:00:00,5.53,5.53,5.51,5.52,160370.63435495368,2.1145,2.1145,2.1069,2.1107,160370.6344
2009-01-14 11:05:00,5.52,5.53,5.51,5.51,267284.39059158944,2.1107,2.1145,2.1069,2.1069,267284.3906
2009-01-14 11:10:00,5.51,5.52,5.48,5.5,292468.51983844145,2.1069,2.1107,2.0954,2.103,292468.5198
2009-01-14 11:15:00,5.5,5.52,5.5,5.52,163459.25397956758,2.103,2.1107,2.103,2.1107,163459.254
2009-01-14 11:20:00,5.52,5.57,5.52,5.56,539082.9175576146,2.1107,2.1298,2.1107,2.126,539082.9176
2009-01-14 11:25:00,5.56,5.59,5.56,5.58,320028.51033499645,2.126,2.1375,2.126,2.1336,320028.5103
2009-01-14 11:30:00,5.59,5.59,5.55,5.56,235210.2637205987,2.1375,2.1375,2.1222,2.126,235210.2637
2009-01-14 11:35:00,5.55,5.56,5.54,5.55,646471.846044191,2.1222,2.126,2.1183,2.1222,646471.846
2009-01-14 11:40:00,5.56,5.58,5.55,5.56,659301.4967925873,2.126,2.1336,2.1222,2.126,659301.4968
2009-01-14 11:45:00,5.56,5.58,5.56,5.58,274411.9743406985,2.126,2.1336,2.126,2.1336,274411.9743
2009-01-14 11:50:00,5.58,5.59,5.56,5.57,597766.6904252792,2.1336,2.1375,2.126,2.1298,597766.6904
2009-01-14 11:55:00,5.57,5.57,5.56,5.56,460679.4963174151,2.1298,2.1298,2.126,2.126,460679.4963
2009-01-14 12:00:00,5.56,5.56,5.54,5.56,866001.4255167498,2.126,2.126,2.1183,2.126,866001.4255
2009-01-14 12:05:00,5.55,5.57,5.54,5.57,622950.8196721312,2.1222,2.1298,2.1183,2.1298,622950.8197
2009-01-14 12:10:00,5.57,5.57,5.54,5.56,342836.7783321454,2.1298,2.1298,2.1183,2.126,342836.7783
2009-01-14 12:15:00,5.56,5.56,5.55,5.55,178664.76597766692,2.126,2.126,2.1222,2.1222,178664.766
2009-01-14 12:20:00,5.56,5.58,5.55,5.56,202660.96459966732,2.126,2.1336,2.1222,2.126,202660.9646
2009-01-14 12:25:00,5.56,5.56,5.55,5.56,299833.6897125208,2.126,2.126,2.1222,2.126,299833.6897
2009-01-14 12:30:00,5.56,5.57,5.55,5.56,363981.9434545023,2.126,2.1298,2.1222,2.126,363981.9435
2009-01-14 12:35:00,5.55,5.56,5.53,5.53,237348.53884533144,2.1222,2.126,2.1145,2.1145,237348.5388
2009-01-14 12:40:00,5.54,5.54,5.51,5.51,287004.0389641245,2.1183,2.1183,2.1069,2.1069,287004.039
2009-01-14 12:45:00,5.51,5.53,5.51,5.53,199334.7588500832,2.1069,2.1145,2.1069,2.1145,199334.7589
2009-01-14 12:50:00,5.52,5.55,5.52,5.55,98123.06961273462,2.1107,2.1222,2.1107,2.1222,98123.0696
2009-01-14 12:55:00,5.55,5.56,5.54,5.56,212401.9957234497,2.1222,2.126,2.1183,2.126,212401.9957
2009-01-14 13:00:00,5.56,5.56,5.55,5.55,202898.5507246377,2.126,2.126,2.1222,2.1222,202898.5507
2009-01-14 13:05:00,5.55,5.55,5.55,5.55,48467.56949394156,2.1222,2.1222,2.1222,2.1222,48467.5695
2009-01-14 13:10:00,5.55,5.55,5.53,5.53,226894.74934663816,2.1222,2.1222,2.1145,2.1145,226894.7493
2009-01-14 13:15:00,5.53,5.54,5.52,5.53,235447.84984556903,2.1145,2.1183,2.1107,2.1145,235447.8498
2009-01-14 13:20:00,5.53,5.54,5.53,5.53,168686.14872891424,2.1145,2.1183,2.1145,2.1145,168686.1487
2009-01-14 13:25:00,5.53,5.53,5.52,5.53,219054.4072226182,2.1145,2.1145,2.1107,2.1145,219054.4072
2009-01-14 13:30:00,5.53,5.53,5.5,5.51,464956.0465668805,2.1145,2.1145,2.103,2.1069,464956.0466
2009-01-14 13:35:00,5.51,5.51,5.5,5.51,196721.31147540984,2.1069,2.1069,2.103,2.1069,196721.3115
2009-01-14 13:40:00,5.51,5.52,5.51,5.52,194583.0363506772,2.1069,2.1107,2.1069,2.1107,194583.0364
2009-01-14 13:45:00,5.52,5.53,5.51,5.52,211451.6512235685,2.1107,2.1145,2.1069,2.1107,211451.6512
2009-01-14 13:50:00,5.52,5.53,5.51,5.53,280589.2135899264,2.1107,2.1145,2.1069,2.1145,280589.2136
2009-01-14 13:55:00,5.53,5.53,5.52,5.52,80779.28248990259,2.1145,2.1145,2.1107,2.1107,80779.2825
2009-01-14 14:00:00,5.52,5.53,5.51,5.51,394630.5535756712,2.1107,2.1145,2.1069,2.1069,394630.5536
2009-01-14 14:05:00,5.51,5.51,5.49,5.51,423140.8885721074,2.1069,2.1069,2.0992,2.1069,423140.8886
2009-01-14 14:10:00,5.51,5.53,5.51,5.51,400807.792824899,2.1069,2.1145,2.1069,2.1069,400807.7928
2009-01-14 14:15:00,5.51,5.52,5.5,5.5,489427.4174388216,2.1069,2.1107,2.103,2.103,489427.4174
2009-01-14 14:20:00,5.5,5.5,5.45,5.46,1059871.703492516,2.103,2.103,2.0839,2.0877,1059871.7035
2009-01-14 14:25:00,5.46,5.46,5.45,5.45,580422.9033024472,2.0877,2.0877,2.0839,2.0839,580422.9033
2009-01-14 14:30:00,5.45,5.49,5.45,5.48,1140175.813732478,2.0839,2.0992,2.0839,2.0954,1140175.8137
2009-01-14 14:35:00,5.48,5.49,5.47,5.48,366832.9769541459,2.0954,2.0992,2.0916,2.0954,366832.977
2009-01-14 14:40:00,5.48,5.49,5.47,5.48,325255.4050843431,2.0954,2.0992,2.0916,2.0954,325255.4051
2009-01-14 14:45:00,5.48,5.48,5.45,5.45,428605.3694464244,2.0954,2.0954,2.0839,2.0839,428605.3694
2009-01-14 14:50:00,5.45,5.45,5.44,5.45,449275.3623188406,2.0839,2.0839,2.0801,2.0839,449275.3623
2009-01-14 14:55:00,5.45,5.47,5.45,5.46,415538.1325730577,2.0839,2.0916,2.0839,2.0877,415538.1326
2009-01-14 15:00:00,5.45,5.46,5.43,5.43,619149.4416726063,2.0839,2.0877,2.0763,2.0763,619149.4417
2009-01-14 15:05:00,5.43,5.43,5.41,5.42,611071.5134236161,2.0763,2.0763,2.0686,2.0725,611071.5134
2009-01-14 15:10:00,5.42,5.43,5.4,5.4,480161.5585649798,2.0725,2.0763,2.0648,2.0648,480161.5586
2009-01-14 15:15:00,5.4,5.41,5.38,5.4,764789.7362794013,2.0648,2.0686,2.0572,2.0648,764789.7363
2009-01-14 15:20:00,5.4,5.43,5.4,5.43,317415.0629603231,2.0648,2.0763,2.0648,2.0763,317415.063
2009-01-14 15:25:00,5.43,5.44,5.41,5.42,458066.04894274176,2.0763,2.0801,2.0686,2.0725,458066.0489
2009-01-14 15:30:00,5.41,5.45,5.41,5.45,697552.8629128059,2.0686,2.0839,2.0686,2.0839,697552.8629
2009-01-14 15:35:00,5.45,5.45,5.42,5.42,926348.3012592064,2.0839,2.0839,2.0725,2.0725,926348.3013
2009-01-14 15:40:00,5.43,5.44,5.42,5.43,653361.8436683298,2.0763,2.0801,2.0725,2.0763,653361.8437
2009-01-14 15:45:00,5.44,5.47,5.43,5.46,1131622.7132335473,2.0801,2.0916,2.0763,2.0877,1131622.7132
2009-01-14 15:50:00,5.46,5.47,5.44,5.46,2682347.3509147065,2.0877,2.0916,2.0801,2.0877,2682347.3509
2009-01-14 15:55:00,5.45,5.47,5.43,5.43,2877405.5595153244,2.0839,2.0916,2.0763,2.0763,2877405.5595
2009-01-15 09:30:00,5.56,5.56,5.4,5.53,845093.8465193633,2.126,2.126,2.0648,2.1145,845093.8465
2009-01-15 09:35:00,5.53,5.53,5.49,5.52,627940.1282965075,2.1145,2.1145,2.0992,2.1107,627940.1283
2009-01-15 09:40:00,5.52,5.52,5.48,5.49,463055.3575671181,2.1107,2.1107,2.0954,2.0992,463055.3576
2009-01-15 09:45:00,5.49,5.49,5.4,5.42,1263483.012592065,2.0992,2.0992,2.0648,2.0725,1263483.0126
2009-01-15 09:50:00,5.42,5.43,5.41,5.42,541221.1926823474,2.0725,2.0763,2.0686,2.0725,541221.1927
2009-01-15 09:55:00,5.42,5.48,5.42,5.47,719410.7864100736,2.0725,2.0954,2.0725,2.0916,719410.7864
2009-01-15 10:00:00,5.47,5.49,5.45,5.46,1308149.2040864814,2.0916,2.0992,2.0839,2.0877,1308149.2041
2009-01-15 10:05:00,5.46,5.51,5.45,5.5,830601.0928961749,2.0877,2.1069,2.0839,2.103,830601.0929
2009-01-15 10:10:00,5.5,5.51,5.48,5.49,550249.4654312189,2.103,2.1069,2.0954,2.0992,550249.4654
2009-01-15 10:15:00,5.49,5.5,5.44,5.44,588976.003801378,2.0992,2.103,2.0801,2.0801,588976.0038
2009-01-15 10:20:00,5.45,5.46,5.43,5.43,548348.7764314564,2.0839,2.0877,2.0763,2.0763,548348.7764
2009-01-15 10:25:00,5.43,5.45,5.42,5.44,530054.6448087431,2.0763,2.0839,2.0725,2.0801,530054.6448
2009-01-15 10:30:00,5.44,5.45,5.44,5.45,499168.448562604,2.0801,2.0839,2.0801,2.0839,499168.4486
2009-01-15 10:35:00,5.45,5.47,5.43,5.46,463292.9436920884,2.0839,2.0916,2.0763,2.0877,463292.9437
2009-01-15 10:40:00,5.46,5.52,5.46,5.51,494416.72606319794,2.0877,2.1107,2.0877,2.1069,494416.7261
2009-01-15 10:45:00,5.51,5.53,5.51,5.53,430030.8861962461,2.1069,2.1145,2.1069,2.1145,430030.8862
2009-01-15 10:50:00,5.52,5.53,5.5,5.51,345212.6395818484,2.1107,2.1145,2.103,2.1069,345212.6396
2009-01-15 10:55:00,5.51,5.51,5.5,5.51,484200.5226894749,2.1069,2.1069,2.103,2.1069,484200.5227
2009-01-15 11:00:00,5.51,5.54,5.51,5.53,468995.0106913757,2.1069,2.1183,2.1069,2.1145,468995.0107
2009-01-15 11:05:00,5.54,5.56,5.53,5.56,414825.37419814686,2.1183,2.126,2.1145,2.126,414825.3742
2009-01-15 11:10:00,5.56,5.59,5.55,5.59,801140.4133998575,2.126,2.1375,2.1222,2.1375,801140.4134
2009-01-15 11:15:00,5.58,5.59,5.55,5.55,280589.2135899264,2.1336,2.1375,2.1222,2.1222,280589.2136
2009-01-15 11:20:00,5.55,5.58,5.55,5.58,211689.23734853885,2.1222,2.1336,2.1222,2.1336,211689.2373
2009-01-15 11:25:00,5.57,5.59,5.57,5.58,181990.9717272512,2.1298,2.1375,2.1298,2.1336,181990.9717
2009-01-15 11:30:00,5.58,5.6,5.58,5.59,294369.20883820386,2.1336,2.1413,2.1336,2.1375,294369.2088
2009-01-15 11:35:00,5.59,5.6,5.55,5.55,468757.42456640536,2.1375,2.1413,2.1222,2.1222,468757.4246
2009-01-15 11:40:00,5.55,5.56,5.52,5.52,526728.4390591589,2.1222,2.126,2.1107,2.1107,526728.4391
2009-01-15 11:45:00,5.51,5.52,5.5,5.5,460679.4963174151,2.1069,2.1107,2.103,2.103,460679.4963
2009-01-15 11:50:00,5.5,5.51,5.49,5.51,301496.7925873129,2.103,2.1069,2.0992,2.1069,301496.7926
2009-01-15 11:55:00,5.5,5.51,5.49,5.5,185079.59135186503,2.103,2.1069,2.0992,2.103,185079.5914
2009-01-15 12:00:00,5.49,5.5,5.49,5.5,99073.41411261582,2.0992,2.103,2.0992,2.103,99073.4141
2009-01-15 12:05:00,5.5,5.5,5.48,5.48,133285.81610833926,2.103,2.103,2.0954,2.0954,133285.8161
2009-01-15 12:10:00,5.48,5.49,5.48,5.48,263483.0125920646,2.0954,2.0992,2.0954,2.0954,263483.0126
2009-01-15 12:15:00,5.48,5.48,5.48,5.48,118080.30411023996,2.0954,2.0954,2.0954,2.0954,118080.3041
2009-01-15 12:20:00,5.48,5.48,5.46,5.46,249465.43121881684,2.0954,2.0954,2.0877,2.0877,249465.4312
2009-01-15 12:25:00,5.46,5.46,5.45,5.46,290805.41696364933,2.0877,2.0877,2.0839,2.0877,290805.417
2009-01-15 12:30:00,5.46,5.47,5.45,5.46,227132.33547160847,2.0877,2.0916,2.0839,2.0877,227132.3355
2009-01-15 12:35:00,5.46,5.46,5.43,5.43,192682.3473509147,2.0877,2.0877,2.0763,2.0763,192682.3474
2009-01-15 12:40:00,5.44,5.46,5.43,5.45,149679.2587312901,2.0801,2.0877,2.0763,2.0839,149679.2587
2009-01-15 12:45:00,5.45,5.46,5.44,5.44,266096.45996673795,2.0839,2.0877,2.0801,2.0801,266096.46
2009-01-15 12:50:00,5.44,5.45,5.44,5.44,156331.67023045855,2.0801,2.0839,2.0801,2.0801,156331.6702
2009-01-15 12:55:00,5.44,5.44,5.44,5.44,82442.38536469471,2.0801,2.0801,2.0801,2.0801,82442.3854
2009-01-15 13:00:00,5.44,5.46,5.44,5.46,164172.0123544785,2.0801,2.0877,2.0801,2.0877,164172.0124
2009-01-15 13:05:00,5.46,5.48,5.46,5.48,599192.207175101,2.0877,2.0954,2.0877,2.0954,599192.2072
2009-01-15 13:10:00,5.48,5.48,5.46,5.47,286766.4528391542,2.0954,2.0954,2.0877,2.0916,286766.4528
2009-01-15 13:15:00,5.47,5.49,5.47,5.48,263720.5987170349,2.0916,2.0992,2.0916,2.0954,263720.5987
2009-01-15 13:20:00,5.48,5.49,5.47,5.48,507008.7906866239,2.0954,2.0992,2.0916,2.0954,507008.7907
2009-01-15 13:25:00,5.49,5.51,5.48,5.51,285816.108339273,2.0992,2.1069,2.0954,2.1069,285816.1083
2009-01-15 13:30:00,5.51,5.52,5.5,5.5,185554.76360180567,2.1069,2.1107,2.103,2.103,185554.7636
2009-01-15 13:35:00,5.51,5.53,5.49,5.53,292230.9337134712,2.1069,2.1145,2.0992,2.1145,292230.9337
2009-01-15 13:40:00,5.53,5.56,5.53,5.55,426229.5081967213,2.1145,2.126,2.1145,2.1222,426229.5082
2009-01-15 13:45:00,5.55,5.55,5.52,5.54,309812.3069612735,2.1222,2.1222,2.1107,2.1183,309812.307
2009-01-15 13:50:00,5.54,5.59,5.53,5.59,418389.1660727013,2.1183,2.1375,2.1145,2.1375,418389.1661
2009-01-15 13:55:00,5.59,5.62,5.59,5.61,398431.931575196,2.1375,2.1489,2.1375,2.1451,398431.9316
2009-01-15 14:00:00,5.61,5.63,5.6,5.61,370396.7688287004,2.1451,2.1528,2.1413,2.1451,370396.7688
2009-01-15 14:05:00,5.61,5.64,5.61,5.63,488239.4868139701,2.1451,2.1566,2.1451,2.1528,488239.4868
2009-01-15 14:10:00,5.63,5.64,5.61,5.62,610358.7550487051,2.1528,2.1566,2.1451,2.1489,610358.755
2009-01-15 14:15:00,5.61,5.63,5.61,5.63,556664.290805417,2.1451,2.1528,2.1451,2.1528,556664.2908
2009-01-15 14:20:00,5.63,5.65,5.61,5.61,437871.2283202661,2.1528,2.1604,2.1451,2.1451,437871.2283
2009-01-15 14:25:00,5.61,5.68,5.61,5.68,724875.2672843906,2.1451,2.1719,2.1451,2.1719,724875.2673
2009-01-15 14:30:00,5.67,5.71,5.65,5.71,847707.2938940366,2.168,2.1833,2.1604,2.1833,847707.2939
2009-01-15 14:35:00,5.71,5.71,5.66,5.67,494891.8983131385,2.1833,2.1833,2.1642,2.168,494891.8983
2009-01-15 14:40:00,5.67,5.71,5.67,5.69,366832.9769541459,2.168,2.1833,2.168,2.1757,366832.977
2009-01-15 14:45:00,5.69,5.72,5.69,5.71,691613.2097885484,2.1757,2.1872,2.1757,2.1833,691613.2098
2009-01-15 14:50:00,5.71,5.72,5.67,5.67,602518.4129246852,2.1833,2.1872,2.168,2.168,602518.4129
2009-01-15 14:55:00,5.67,5.68,5.65,5.65,404609.17082442384,2.168,2.1719,2.1604,2.1604,404609.1708
2009-01-15 15:00:00,5.65,5.7,5.65,5.67,541933.9510572583,2.1604,2.1795,2.1604,2.168,541933.9511
2009-01-15 15:05:00,5.67,5.69,5.64,5.65,454977.4293181278,2.168,2.1757,2.1566,2.1604,454977.4293
2009-01-15 15:10:00,5.65,5.7,5.65,5.69,631503.920171062,2.1604,2.1795,2.1604,2.1757,631503.9202
2009-01-15 15:15:00,5.69,5.72,5.68,5.71,381088.144452364,2.1757,2.1872,2.1719,2.1833,381088.1445
2009-01-15 15:20:00,5.72,5.72,5.69,5.69,680921.8341648848,2.1872,2.1872,2.1757,2.1757,680921.8342
2009-01-15 15:25:00,5.69,5.69,5.67,5.68,779520.07602756,2.1757,2.1757,2.168,2.1719,779520.076
2009-01-15 15:30:00,5.68,5.68,5.64,5.64,1025184.129246852,2.1719,2.1719,2.1566,2.1566,1025184.1292
2009-01-15 15:35:00,5.64,5.65,5.61,5.64,787360.4181515799,2.1566,2.1604,2.1451,2.1566,787360.4182
2009-01-15 15:40:00,5.65,5.65,5.59,5.59,790449.0377761939,2.1604,2.1604,2.1375,2.1375,790449.0378
2009-01-15 15:45:00,5.59,5.63,5.59,5.63,862437.6336421953,2.1375,2.1528,2.1375,2.1528,862437.6336
2009-01-15 15:50:00,5.63,5.68,5.63,5.68,1724637.6811594204,2.1528,2.1719,2.1528,2.1719,1724637.6812
2009-01-15 15:55:00,5.69,5.7,5.65,5.66,2352577.809455928,2.1757,2.1795,2.1604,2.1642,2352577.8095
2009-01-16 09:30:00,5.77,5.77,5.66,5.68,2425754.3359467806,2.2063,2.2063,2.1642,2.1719,2425754.3359
2009-01-16 09:35:00,5.68,5.69,5.64,5.69,977429.3181278212,2.1719,2.1757,2.1566,2.1757,977429.3181
2009-01-16 09:40:00,5.69,5.72,5.68,5.71,1008790.6866239012,2.1757,2.1872,2.1719,2.1833,1008790.6866
2009-01-16 09:45:00,5.71,5.71,5.66,5.66,1191732.0028510336,2.1833,2.1833,2.1642,2.1642,1191732.0029
2009-01-16 09:50:00,5.67,5.68,5.6,5.61,623425.9919220718,2.168,2.1719,2.1413,2.1451,623425.9919
2009-01-16 09:55:00,5.61,5.64,5.59,5.62,705868.3772867664,2.1451,2.1566,2.1375,2.1489,705868.3773
2009-01-16 10:00:00,5.62,5.64,5.61,5.63,765740.0807792825,2.1489,2.1566,2.1451,2.1528,765740.0808
2009-01-16 10:05:00,5.62,5.66,5.61,5.61,652411.4991684486,2.1489,2.1642,2.1451,2.1451,652411.4992
2009-01-16 10:10:00,5.61,5.62,5.59,5.62,588500.8315514374,2.1451,2.1489,2.1375,2.1489,588500.8316
2009-01-16 10:15:00,5.62,5.62,5.59,5.59,561178.4271798527,2.1489,2.1489,2.1375,2.1375,561178.4272
2009-01-16 10:20:00,5.59,5.61,5.58,5.59,665241.1499168449,2.1375,2.1451,2.1336,2.1375,665241.1499
2009-01-16 10:25:00,5.59,5.62,5.59,5.59,507483.9629365645,2.1375,2.1489,2.1375,2.1375,507483.9629
2009-01-16 10:30:00,5.59,5.62,5.58,5.62,583749.1090520314,2.1375,2.1489,2.1336,2.1489,583749.1091
2009-01-16 10:35:00,5.62,5.63,5.6,5.62,726538.3701591827,2.1489,2.1528,2.1413,2.1489,726538.3702
2009-01-16 10:40:00,5.62,5.62,5.58,5.58,574483.2501781896,2.1489,2.1489,2.1336,2.1336,574483.2502
2009-01-16 10:45:00,5.59,5.62,5.59,5.6,243525.7780945593,2.1375,2.1489,2.1375,2.1413,243525.7781
2009-01-16 10:50:00,5.6,5.62,5.58,5.61,433594.6780708007,2.1413,2.1489,2.1336,2.1451,433594.6781
2009-01-16 10:55:00,5.61,5.61,5.6,5.61,284865.76383939176,2.1451,2.1451,2.1413,2.1451,284865.7638
2009-01-16 11:00:00,5.61,5.64,5.61,5.64,427417.4388215728,2.1451,2.1566,2.1451,2.1566,427417.4388
2009-01-16 11:05:00,5.64,5.64,5.61,5.61,340223.3309574721,2.1566,2.1566,2.1451,2.1451,340223.331
2009-01-16 11:10:00,5.61,5.63,5.6,5.61,258018.53171774768,2.1451,2.1528,2.1413,2.1451,258018.5317
2009-01-16 11:15:00,5.61,5.64,5.61,5.64,421002.61344737466,2.1451,2.1566,2.1451,2.1566,421002.6134
2009-01-16 11:20:00,5.64,5.64,5.61,5.62,416488.4770729389,2.1566,2.1566,2.1451,2.1489,416488.4771
2009-01-16 11:25:00,5.62,5.63,5.6,5.61,786647.6597766691,2.1489,2.1528,2.1413,2.1451,786647.6598
2009-01-16 11:30:00,5.6,5.61,5.56,5.56,336659.5390829176,2.1413,2.1451,2.126,2.126,336659.5391
2009-01-16 11:35:00,5.57,5.58,5.53,5.56,443098.1230696127,2.1298,2.1336,2.1145,2.126,443098.1231
2009-01-16 11:40:00,5.56,5.59,5.55,5.58,458541.2211926824,2.126,2.1375,2.1222,2.1336,458541.2212
2009-01-16 11:45:00,5.58,5.59,5.57,5.59,240674.74459491565,2.1336,2.1375,2.1298,2.1375,240674.7446
2009-01-16 11:50:00,5.58,5.6,5.57,5.57,413637.4435732953,2.1336,2.1413,2.1298,2.1298,413637.4436
2009-01-16 11:55:00,5.57,5.57,5.53,5.53,436683.29769541457,2.1298,2.1298,2.1145,2.1145,436683.2977
2009-01-16 12:00:00,5.53,5.53,5.5,5.52,1146590.6391066762,2.1145,2.1145,2.103,2.1107,1146590.6391
2009-01-16 12:05:00,5.51,5.52,5.5,5.5,306010.92896174866,2.1069,2.1107,2.103,2.103,306010.929
2009-01-16 12:10:00,5.5,5.51,5.49,5.49,558564.9798051794,2.103,2.1069,2.0992,2.0992,558564.9798
2009-01-16 12:15:00,5.49,5.49,5.46,5.48,1083392.729864576,2.0992,2.0992,2.0877,2.0954,1083392.7299
2009-01-16 12:20:00,5.48,5.48,5.45,5.48,622950.8196721312,2.0954,2.0954,2.0839,2.0954,622950.8197
2009-01-16 12:25:00,5.48,5.49,5.48,5.48,443810.8814445236,2.0954,2.0992,2.0954,2.0954,443810.8814
2009-01-16 12:30:00,5.48,5.5,5.48,5.48,473271.560940841,2.0954,2.103,2.0954,2.0954,473271.5609
2009-01-16 12:35:00,5.49,5.51,5.48,5.5,565217.3913043479,2.0992,2.1069,2.0954,2.103,565217.3913
2009-01-16 12:40:00,5.5,5.5,5.46,5.46,460204.32406747446,2.103,2.103,2.0877,2.0877,460204.3241
2009-01-16 12:45:00,5.46,5.47,5.45,5.46,871465.9063910667,2.0877,2.0916,2.0839,2.0877,871465.9064
2009-01-16 12:50:00,5.45,5.47,5.45,5.46,732715.6094084106,2.0839,2.0916,2.0839,2.0877,732715.6094
2009-01-16 12:55:00,5.46,5.47,5.44,5.46,298408.17296269897,2.0877,2.0916,2.0801,2.0877,298408.173
2009-01-16 13:00:00,5.46,5.47,5.43,5.43,834164.8847707295,2.0877,2.0916,2.0763,2.0763,834164.8848
2009-01-16 13:05:00,5.43,5.46,5.43,5.46,250890.94796863865,2.0763,2.0877,2.0763,2.0877,250890.948
2009-01-16 13:10:00,5.45,5.47,5.45,5.46,421715.3718222856,2.0839,2.0916,2.0839,2.0877,421715.3718
2009-01-16 13:15:00,5.46,5.46,5.45,5.45,519600.8553100499,2.0877,2.0877,2.0839,2.0839,519600.8553
2009-01-16 13:20:00,5.46,5.48,5.45,5.46,732478.0232834403,2.0877,2.0954,2.0839,2.0877,732478.0233
2009-01-16 13:25:00,5.46,5.47,5.45,5.47,290092.6585887384,2.0877,2.0916,2.0839,2.0916,290092.6586
2009-01-16 13:30:00,5.47,5.47,5.45,5.47,978617.2487526728,2.0916,2.0916,2.0839,2.0916,978617.2488
2009-01-16 13:35:00,5.47,5.5,5.46,5.47,663340.4609170825,2.0916,2.103,2.0877,2.0916,663340.4609
2009-01-16 13:40:00,5.47,5.5,5.47,5.5,358755.0487051556,2.0916,2.103,2.0916,2.103,358755.0487
2009-01-16 13:45:00,5.5,5.5,5.48,5.48,184129.24685198383,2.103,2.103,2.0954,2.0954,184129.2469
2009-01-16 13:50:00,5.47,5.49,5.47,5.47,330482.2998336897,2.0916,2.0992,2.0916,2.0916,330482.2998
2009-01-16 13:55:00,5.47,5.5,5.47,5.5,176288.9047279639,2.0916,2.103,2.0916,2.103,176288.9047
2009-01-16 14:00:00,5.51,5.52,5.49,5.51,307436.44571157044,2.1069,2.1107,2.0992,2.1069,307436.4457
2009-01-16 14:05:00,5.51,5.55,5.51,5.53,479923.97244000953,2.1069,2.1222,2.1069,2.1145,479923.9724
2009-01-16 14:10:00,5.53,5.54,5.52,5.53,178902.3521026372,2.1145,2.1183,2.1107,2.1145,178902.3521
2009-01-16 14:15:00,5.52,5.53,5.5,5.51,175576.146353053,2.1107,2.1145,2.103,2.1069,175576.1464
2009-01-16 14:20:00,5.51,5.51,5.49,5.51,175100.97410311238,2.1069,2.1069,2.0992,2.1069,175100.9741
2009-01-16 14:25:00,5.51,5.53,5.51,5.52,148966.5003563792,2.1069,2.1145,2.1069,2.1107,148966.5004
2009-01-16 14:30:00,5.53,5.54,5.5,5.51,317890.2352102637,2.1145,2.1183,2.103,2.1069,317890.2352
2009-01-16 14:35:00,5.51,5.52,5.51,5.52,202423.3784746971,2.1069,2.1107,2.1069,2.1107,202423.3785
2009-01-16 14:40:00,5.52,5.53,5.49,5.51,263720.5987170349,2.1107,2.1145,2.0992,2.1069,263720.5987
2009-01-16 14:45:00,5.5,5.52,5.5,5.51,102399.61986220004,2.103,2.1107,2.103,2.1069,102399.6199
2009-01-16 14:50:00,5.51,5.53,5.51,5.53,389878.83107626514,2.1069,2.1145,2.1069,2.1145,389878.8311
2009-01-16 14:55:00,5.53,5.55,5.52,5.55,320503.682584937,2.1145,2.1222,2.1107,2.1222,320503.6826
2009-01-16 15:00:00,5.54,5.55,5.52,5.53,162033.73722974578,2.1183,2.1222,2.1107,2.1145,162033.7372
2009-01-16 15:05:00,5.52,5.54,5.52,5.54,376811.59420289856,2.1107,2.1183,2.1107,2.1183,376811.5942
2009-01-16 15:10:00,5.54,5.58,5.54,5.56,296745.07008790685,2.1183,2.1336,2.1183,2.126,296745.0701
2009-01-16 15:15:00,5.56,5.58,5.56,5.57,368733.6659539083,2.126,2.1336,2.126,2.1298,368733.666
2009-01-16 15:20:00,5.58,5.59,5.54,5.59,364694.7018294132,2.1336,2.1375,2.1183,2.1375,364694.7018
2009-01-16 15:25:00,5.59,5.59,5.53,5.53,455215.01544309815,2.1375,2.1375,2.1145,2.1145,455215.0154
2009-01-16 15:30:00,5.53,5.58,5.53,5.57,421715.3718222856,2.1145,2.1336,2.1145,2.1298,421715.3718
2009-01-16 15:35:00,5.57,5.59,5.57,5.58,416963.6493228796,2.1298,2.1375,2.1298,2.1336,416963.6493
2009-01-16 15:40:00,5.58,5.58,5.53,5.56,698028.0351627466,2.1336,2.1336,2.1145,2.126,698028.0352
2009-01-16 15:45:00,5.56,5.59,5.56,5.58,830601.0928961749,2.126,2.1375,2.126,2.1336,830601.0929
2009-01-16 15:50:00,5.58,5.61,5.57,5.59,1305535.756711808,2.1336,2.1451,2.1298,2.1375,1305535.7567
2009-01-16 15:55:00,5.59,5.61,5.58,5.58,1850795.9135186505,2.1375,2.1451,2.1336,2.1336,1850795.9135
2009-01-20 09:30:00,5.56,5.6,5.51,5.59,767640.7697790449,2.126,2.1413,2.1069,2.1375,767640.7698
2009-01-20 09:35:00,5.59,5.61,5.55,5.58,926110.715134236,2.1375,2.1451,2.1222,2.1336,926110.7151
2009-01-20 09:40:00,5.58,5.58,5.55,5.56,789498.6932763127,2.1336,2.1336,2.1222,2.126,789498.6933
2009-01-20 09:45:00,5.56,5.57,5.49,5.49,646947.0182941316,2.126,2.1298,2.0992,2.0992,646947.0183
2009-01-20 09:50:00,5.49,5.5,5.4,5.41,708956.9969113804,2.0992,2.103,2.0648,2.0686,708956.9969
2009-01-20 09:55:00,5.41,5.45,5.41,5.43,424091.2330719886,2.0686,2.0839,2.0686,2.0763,424091.2331
2009-01-20 10:00:00,5.43,5.46,5.41,5.43,868852.4590163935,2.0763,2.0877,2.0686,2.0763,868852.459
2009-01-20 10:05:00,5.43,5.44,5.4,5.44,821810.4062722737,2.0763,2.0801,2.0648,2.0801,821810.4063
2009-01-20 10:10:00,5.44,5.44,5.42,5.43,401995.72344975057,2.0801,2.0801,2.0725,2.0763,401995.7234
2009-01-20 10:15:00,5.43,5.43,5.41,5.41,411974.3406985032,2.0763,2.0763,2.0686,2.0686,411974.3407
2009-01-20 10:20:00,5.41,5.43,5.4,5.4,313851.2710857686,2.0686,2.0763,2.0648,2.0648,313851.2711
2009-01-20 10:25:00,5.4,5.43,5.38,5.43,329769.54145877884,2.0648,2.0763,2.0572,2.0763,329769.5415
2009-01-20 10:30:00,5.42,5.43,5.41,5.42,253741.98146828223,2.0725,2.0763,2.0686,2.0725,253741.9815
2009-01-20 10:35:00,5.42,5.42,5.4,5.42,145877.88073176527,2.0725,2.0725,2.0648,2.0725,145877.8807
2009-01-20 10:40:00,5.42,5.42,5.4,5.41,271323.3547160846,2.0725,2.0725,2.0648,2.0686,271323.3547
2009-01-20 10:45:00,5.41,5.42,5.39,5.39,962223.806129722,2.0686,2.0725,2.061,2.061,962223.8061
2009-01-20 10:50:00,5.39,5.4,5.38,5.4,280589.2135899264,2.061,2.0648,2.0572,2.0648,280589.2136
2009-01-20 10:55:00,5.4,5.41,5.39,5.4,413162.27132335474,2.0648,2.0686,2.061,2.0648,413162.2713
2009-01-20 11:00:00,5.4,5.42,5.4,5.41,163221.6678545973,2.0648,2.0725,2.0648,2.0686,163221.6679
2009-01-20 11:05:00,5.41,5.41,5.39,5.39,254454.73984319315,2.0686,2.0686,2.061,2.061,254454.7398
2009-01-20 11:10:00,5.39,5.4,5.39,5.39,288667.14183891664,2.061,2.0648,2.061,2.061,288667.1418
2009-01-20 11:15:00,5.39,5.41,5.39,5.41,284865.76383939176,2.061,2.0686,2.061,2.0686,284865.7638
2009-01-20 11:20:00,5.41,5.41,5.38,5.39,441197.4340698503,2.0686,2.0686,2.0572,2.061,441197.4341
2009-01-20 11:25:00,5.39,5.39,5.36,5.37,563316.7023045854,2.061,2.061,2.0495,2.0533,563316.7023
2009-01-20 11:30:00,5.37,5.38,5.37,5.38,521026.3720598717,2.0533,2.0572,2.0533,2.0572,521026.3721
2009-01-20 11:35:00,5.38,5.44,5.38,5.43,308386.79021145165,2.0572,2.0801,2.0572,2.0763,308386.7902
2009-01-20 11:40:00,5.43,5.44,5.4,5.4,726063.1979092421,2.0763,2.0801,2.0648,2.0648,726063.1979
2009-01-20 11:45:00,5.4,5.43,5.4,5.4,157757.18698028036,2.0648,2.0763,2.0648,2.0648,157757.187
2009-01-20 11:50:00,5.41,5.41,5.38,5.39,153243.05060584462,2.0686,2.0686,2.0572,2.061,153243.0506
2009-01-20 11:55:00,5.38,5.39,5.37,5.38,195770.96697552863,2.0572,2.061,2.0533,2.0572,195770.967
2009-01-20 12:00:00,5.38,5.41,5.38,5.4,188405.79710144928,2.0572,2.0686,2.0572,2.0648,188405.7971
2009-01-20 12:05:00,5.4,5.4,5.37,5.38,266571.6322166785,2.0648,2.0648,2.0533,2.0572,266571.6322
2009-01-20 12:10:00,5.38,5.42,5.38,5.42,166785.45972915183,2.0572,2.0725,2.0572,2.0725,166785.4597
2009-01-20 12:15:00,5.41,5.42,5.39,5.4,213827.5124732716,2.0686,2.0725,2.061,2.0648,213827.5125
2009-01-20 12:20:00,5.4,5.4,5.37,5.37,173675.45735329058,2.0648,2.0648,2.0533,2.0533,173675.4574
2009-01-20 12:25:00,5.37,5.38,5.36,5.37,395105.7258256118,2.0533,2.0572,2.0495,2.0533,395105.7258
2009-01-20 12:30:00,5.37,5.4,5.37,5.4,151342.3616060822,2.0533,2.0648,2.0533,2.0648,151342.3616
2009-01-20 12:35:00,5.4,5.41,5.39,5.4,290805.41696364933,2.0648,2.0686,2.061,2.0648,290805.417
2009-01-20 12:40:00,5.4,5.4,5.39,5.4,105013.06723687336,2.0648,2.0648,2.061,2.0648,105013.0672
2009-01-20 12:45:00,5.4,5.43,5.4,5.42,295081.9672131148,2.0648,2.0763,2.0648,2.0725,295081.9672
2009-01-20 12:50:00,5.42,5.43,5.41,5.43,221905.44072226185,2.0725,2.0763,2.0686,2.0763,221905.4407
2009-01-20 12:55:00,5.43,5.43,5.4,5.4,139225.4692325968,2.0763,2.0763,2.0648,2.0648,139225.4692
2009-01-20 13:00:00,5.4,5.42,5.39,5.4,225944.4048467569,2.0648,2.0725,2.061,2.0648,225944.4048
2009-01-20 13:05:00,5.4,5.4,5.37,5.37,168923.73485388453,2.0648,2.0648,2.0533,2.0533,168923.7349
2009-01-20 13:10:00,5.37,5.39,5.36,5.37,205749.5842242813,2.0533,2.061,2.0495,2.0533,205749.5842
2009-01-20 13:15:00,5.37,5.37,5.36,5.36,269185.07959135185,2.0533,2.0533,2.0495,2.0495,269185.0796
2009-01-20 13:20:00,5.36,5.39,5.36,5.39,108814.4452363982,2.0495,2.061,2.0495,2.061,108814.4452
2009-01-20 13:25:00,5.38,5.4,5.38,5.39,123544.7849845569,2.0572,2.0648,2.0572,2.061,123544.785
2009-01-20 13:30:00,5.39,5.4,5.37,5.37,237348.53884533144,2.061,2.0648,2.0533,2.0533,237348.5388
2009-01-20 13:35:00,5.37,5.39,5.37,5.39,272748.8714659064,2.0533,2.061,2.0533,2.061,272748.8715
2009-01-20 13:40:00,5.39,5.41,5.39,5.41,211926.8234735092,2.061,2.0686,2.061,2.0686,211926.8235
2009-01-20 13:45:00,5.4,5.42,5.36,5.37,636968.401045379,2.0648,2.0725,2.0495,2.0533,636968.401
2009-01-20 13:50:00,5.37,5.38,5.35,5.35,399619.86220004753,2.0533,2.0572,2.0457,2.0457,399619.8622
2009-01-20 13:55:00,5.35,5.38,5.35,5.36,153718.22285578522,2.0457,2.0572,2.0457,2.0495,153718.2229
2009-01-20 14:00:00,5.36,5.37,5.35,5.37,265146.11546685675,2.0495,2.0533,2.0457,2.0533,265146.1155
2009-01-20 14:05:00,5.38,5.39,5.37,5.37,180090.28272748872,2.0572,2.061,2.0533,2.0533,180090.2827
2009-01-20 14:10:00,5.37,5.37,5.35,5.36,125920.64623425993,2.0533,2.0533,2.0457,2.0495,125920.6462
2009-01-20 14:15:00,5.36,5.38,5.36,5.36,198859.58660014256,2.0495,2.0572,2.0495,2.0495,198859.5866
2009-01-20 14:20:00,5.36,5.36,5.34,5.35,183178.90235210265,2.0495,2.0495,2.0419,2.0457,183178.9024
2009-01-20 14:25:00,5.35,5.38,5.35,5.38,166310.28747921123,2.0457,2.0572,2.0457,2.0572,166310.2875
2009-01-20 14:30:00,5.37,5.38,5.36,5.38,152292.7061059634,2.0533,2.0572,2.0495,2.0572,152292.7061
2009-01-20 14:35:00,5.38,5.39,5.37,5.39,216916.13209788548,2.0572,2.061,2.0533,2.061,216916.1321
2009-01-20 14:40:00,5.39,5.4,5.37,5.37,259206.4623425992,2.061,2.0648,2.0533,2.0533,259206.4623
2009-01-20 14:45:00,5.37,5.37,5.34,5.35,267759.5628415301,2.0533,2.0533,2.0419,2.0457,267759.5628
2009-01-20 14:50:00,5.35,5.38,5.35,5.37,168448.56260394392,2.0457,2.0572,2.0457,2.0533,168448.5626
2009-01-20 14:55:00,5.38,5.38,5.35,5.36,194583.0363506772,2.0572,2.0572,2.0457,2.0495,194583.0364
2009-01-20 15:00:00,5.35,5.36,5.33,5.36,420052.2689474935,2.0457,2.0495,2.038,2.0495,420052.2689
2009-01-20 15:05:00,5.36,5.36,5.31,5.31,383701.5918270373,2.0495,2.0495,2.0304,2.0304,383701.5918
2009-01-20 15:10:00,5.31,5.34,5.3,5.31,439296.7450700879,2.0304,2.0419,2.0266,2.0304,439296.7451
2009-01-20 15:15:00,5.32,5.33,5.28,5.32,665953.9082917558,2.0342,2.038,2.0189,2.0342,665953.9083
2009-01-20 15:20:00,5.31,5.33,5.3,5.3,428605.3694464244,2.0304,2.038,2.0266,2.0266,428605.3694
2009-01-20 15:25:00,5.31,5.35,5.3,5.33,552862.9128058922,2.0304,2.0457,2.0266,2.038,552862.9128
2009-01-20 15:30:00,5.34,5.36,5.33,5.35,524590.1639344263,2.0419,2.0495,2.038,2.0457,524590.1639
2009-01-20 15:35:00,5.35,5.38,5.33,5.35,696840.104537895,2.0457,2.0572,2.038,2.0457,696840.1045
2009-01-20 15:40:00,5.35,5.36,5.32,5.32,497980.5179377524,2.0457,2.0495,2.0342,2.0342,497980.5179
2009-01-20 15:45:00,5.33,5.35,5.31,5.34,749109.0520313614,2.038,2.0457,2.0304,2.0419,749109.052
2009-01-20 15:50:00,5.34,5.34,5.29,5.29,1560703.254929912,2.0419,2.0419,2.0227,2.0227,1560703.2549
2009-01-20 15:55:00,5.29,5.3,5.27,5.28,1813970.0641482533,2.0227,2.0266,2.0151,2.0189,1813970.0641
2009-01-21 09:30:00,5.41,5.47,5.39,5.44,447137.0871941079,2.0686,2.0916,2.061,2.0801,447137.0872
2009-01-21 09:35:00,5.43,5.49,5.43,5.47,738417.6764076978,2.0763,2.0992,2.0763,2.0916,738417.6764
2009-01-21 09:40:00,5.47,5.48,5.44,5.45,507246.37681159424,2.0916,2.0954,2.0801,2.0839,507246.3768
2009-01-21 09:45:00,5.44,5.47,5.42,5.45,565454.9774293181,2.0801,2.0916,2.0725,2.0839,565454.9774
2009-01-21 09:50:00,5.45,5.48,5.43,5.48,596816.3459253979,2.0839,2.0954,2.0763,2.0954,596816.3459
2009-01-21 09:55:00,5.48,5.5,5.47,5.49,484675.6949394156,2.0954,2.103,2.0916,2.0992,484675.6949
2009-01-21 10:00:00,5.49,5.5,5.47,5.49,484438.10881444527,2.0992,2.103,2.0916,2.0992,484438.1088
2009-01-21 10:05:00,5.49,5.51,5.45,5.45,646709.4321691614,2.0992,2.1069,2.0839,2.0839,646709.4322
2009-01-21 10:10:00,5.45,5.48,5.45,5.47,488714.65906391066,2.0839,2.0954,2.0839,2.0916,488714.6591
2009-01-21 10:15:00,5.47,5.49,5.45,5.48,530529.8170586838,2.0916,2.0992,2.0839,2.0954,530529.8171
2009-01-21 10:20:00,5.48,5.49,5.46,5.48,869565.2173913043,2.0954,2.0992,2.0877,2.0954,869565.2174
2009-01-21 10:25:00,5.48,5.51,5.44,5.44,866951.770016631,2.0954,2.1069,2.0801,2.0801,866951.77
2009-01-21 10:30:00,5.45,5.45,5.43,5.44,450463.2929436921,2.0839,2.0839,2.0763,2.0801,450463.2929
2009-01-21 10:35:00,5.44,5.46,5.43,5.46,1091233.071988596,2.0801,2.0877,2.0763,2.0877,1091233.072
2009-01-21 10:40:00,5.45,5.47,5.4,5.44,857210.7388928487,2.0839,2.0916,2.0648,2.0801,857210.7389
2009-01-21 10:45:00,5.44,5.45,5.41,5.41,710382.5136612022,2.0801,2.0839,2.0686,2.0686,710382.5137
2009-01-21 10:50:00,5.41,5.43,5.38,5.4,954383.464005702,2.0686,2.0763,2.0572,2.0648,954383.464
2009-01-21 10:55:00,5.4,5.41,5.35,5.38,328344.024708957,2.0648,2.0686,2.0457,2.0572,328344.0247
2009-01-21 11:00:00,5.38,5.39,5.37,5.39,203611.30909954853,2.0572,2.061,2.0533,2.061,203611.3091
2009-01-21 11:05:00,5.39,5.42,5.39,5.41,335471.60845806607,2.061,2.0725,2.061,2.0686,335471.6085
2009-01-21 11:10:00,5.41,5.41,5.37,5.37,271560.9408410549,2.0686,2.0686,2.0533,2.0533,271560.9408
2009-01-21 11:15:00,5.37,5.41,5.36,5.41,177476.8353528154,2.0533,2.0686,2.0495,2.0686,177476.8354
2009-01-21 11:20:00,5.41,5.43,5.39,5.42,361843.6683297696,2.0686,2.0763,2.061,2.0725,361843.6683
2009-01-21 11:25:00,5.42,5.42,5.39,5.4,269660.2518412925,2.0725,2.0725,2.061,2.0648,269660.2518
2009-01-21 11:30:00,5.4,5.42,5.4,5.41,218816.82109764792,2.0648,2.0725,2.0648,2.0686,218816.8211
2009-01-21 11:35:00,5.41,5.43,5.4,5.41,260394.3929674507,2.0686,2.0763,2.0648,2.0686,260394.393
2009-01-21 11:40:00,5.41,5.44,5.41,5.43,274887.14659063914,2.0686,2.0801,2.0686,2.0763,274887.1466
2009-01-21 11:45:00,5.43,5.45,5.42,5.44,401045.37894986937,2.0763,2.0839,2.0725,2.0801,401045.3789
2009-01-21 11:50:00,5.44,5.47,5.44,5.46,615585.6497980518,2.0801,2.0916,2.0801,2.0877,615585.6498
2009-01-21 11:55:00,5.46,5.47,5.43,5.45,258731.2900926586,2.0877,2.0916,2.0763,2.0839,258731.2901
2009-01-21 12:00:00,5.45,5.45,5.42,5.43,167973.39035400332,2.0839,2.0839,2.0725,2.0763,167973.3904
2009-01-21 12:05:00,5.42,5.46,5.42,5.45,331195.0582086006,2.0725,2.0877,2.0725,2.0839,331195.0582
2009-01-21 12:10:00,5.45,5.47,5.44,5.46,303635.0677120456,2.0839,2.0916,2.0801,2.0877,303635.0677
2009-01-21 12:15:00,5.45,5.47,5.45,5.45,113803.75386077454,2.0839,2.0916,2.0839,2.0839,113803.7539
2009-01-21 12:20:00,5.45,5.46,5.39,5.39,266096.45996673795,2.0839,2.0877,2.061,2.061,266096.46
2009-01-21 12:25:00,5.39,5.39,5.36,5.37,246376.8115942029,2.061,2.061,2.0495,2.0533,246376.8116
2009-01-21 12:30:00,5.36,5.4,5.35,5.39,478260.8695652174,2.0495,2.0648,2.0457,2.061,478260.8696
2009-01-21 12:35:00,5.39,5.39,5.37,5.37,159182.70373010216,2.061,2.061,2.0533,2.0533,159182.7037
2009-01-21 12:40:00,5.37,5.4,5.37,5.4,262057.4958422428,2.0533,2.0648,2.0533,2.0648,262057.4958
2009-01-21 12:45:00,5.4,5.41,5.39,5.4,144214.77785697317,2.0648,2.0686,2.061,2.0648,144214.7779
2009-01-21 12:50:00,5.39,5.4,5.37,5.37,221192.68234735093,2.061,2.0648,2.0533,2.0533,221192.6823
2009-01-21 12:55:00,5.37,5.4,5.37,5.37,130909.95485863628,2.0533,2.0648,2.0533,2.0533,130909.9549
2009-01-21 13:00:00,5.38,5.39,5.37,5.38,100736.51698740794,2.0572,2.061,2.0533,2.0572,100736.517
2009-01-21 13:05:00,5.38,5.41,5.38,5.39,127346.16298408172,2.0572,2.0686,2.0572,2.061,127346.163
2009-01-21 13:10:00,5.39,5.41,5.39,5.4,185792.34972677595,2.061,2.0686,2.061,2.0648,185792.3497
2009-01-21 13:15:00,5.4,5.4,5.38,5.4,167023.04585412212,2.0648,2.0648,2.0572,2.0648,167023.0459
2009-01-21 13:20:00,5.4,5.43,5.4,5.43,199097.17272511285,2.0648,2.0763,2.0648,2.0763,199097.1727
2009-01-21 13:25:00,5.42,5.43,5.39,5.39,183416.4884770729,2.0725,2.0763,2.061,2.061,183416.4885
2009-01-21 13:30:00,5.39,5.43,5.38,5.43,260394.3929674507,2.061,2.0763,2.0572,2.0763,260394.393
2009-01-21 13:35:00,5.43,5.44,5.42,5.43,185554.76360180567,2.0763,2.0801,2.0725,2.0763,185554.7636
2009-01-21 13:40:00,5.43,5.44,5.43,5.43,122356.8543597054,2.0763,2.0801,2.0763,2.0763,122356.8544
2009-01-21 13:45:00,5.43,5.45,5.43,5.43,173913.04347826086,2.0763,2.0839,2.0763,2.0763,173913.0435
2009-01-21 13:50:00,5.44,5.45,5.44,5.45,153005.46448087433,2.0801,2.0839,2.0801,2.0839,153005.4645
2009-01-21 13:55:00,5.45,5.46,5.43,5.45,245664.053219292,2.0839,2.0877,2.0763,2.0839,245664.0532
2009-01-21 14:00:00,5.45,5.46,5.45,5.45,245664.053219292,2.0839,2.0877,2.0839,2.0839,245664.0532
2009-01-21 14:05:00,5.45,5.47,5.45,5.46,758850.0831551438,2.0839,2.0916,2.0839,2.0877,758850.0832
2009-01-21 14:10:00,5.46,5.49,5.45,5.47,407697.7904490378,2.0877,2.0992,2.0839,2.0916,407697.7904
2009-01-21 14:15:00,5.47,5.48,5.46,5.48,340936.089332383,2.0916,2.0954,2.0877,2.0954,340936.0893
2009-01-21 14:20:00,5.47,5.48,5.46,5.46,145640.29460679495,2.0916,2.0954,2.0877,2.0877,145640.2946
2009-01-21 14:25:00,5.47,5.48,5.45,5.47,346162.9840817296,2.0916,2.0954,2.0839,2.0916,346162.9841
2009-01-21 14:30:00,5.47,5.48,5.46,5.48,245901.6393442623,2.0916,2.0954,2.0877,2.0954,245901.6393
2009-01-21 14:35:00,5.48,5.48,5.47,5.48,698740.7935376575,2.0954,2.0954,2.0916,2.0954,698740.7935
2009-01-21 14:40:00,5.47,5.48,5.46,5.46,253979.5675932525,2.0916,2.0954,2.0877,2.0877,253979.5676
2009-01-21 14:45:00,5.46,5.48,5.46,5.47,422428.1301971965,2.0877,2.0954,2.0877,2.0916,422428.1302
2009-01-21 14:50:00,5.48,5.48,5.47,5.48,173437.87122832026,2.0954,2.0954,2.0916,2.0954,173437.8712
2009-01-21 14:55:00,5.48,5.51,5.48,5.51,416963.6493228796,2.0954,2.1069,2.0954,2.1069,416963.6493
2009-01-21 15:00:00,5.51,5.51,5.5,5.51,440959.84794488,2.1069,2.1069,2.103,2.1069,440959.8479
2009-01-21 15:05:00,5.51,5.55,5.51,5.55,416250.89094796864,2.1069,2.1222,2.1069,2.1222,416250.8909
2009-01-21 15:10:00,5.54,5.56,5.52,5.54,588976.003801378,2.1183,2.126,2.1107,2.1183,588976.0038
2009-01-21 15:15:00,5.54,5.55,5.53,5.55,405797.1014492754,2.1183,2.1222,2.1145,2.1222,405797.1014
2009-01-21 15:20:00,5.55,5.55,5.51,5.52,536944.642432882,2.1222,2.1222,2.1069,2.1107,536944.6424
2009-01-21 15:25:00,5.52,5.54,5.49,5.53,602518.4129246852,2.1107,2.1183,2.0992,2.1145,602518.4129
2009-01-21 15:30:00,5.53,5.54,5.52,5.53,491803.2786885246,2.1145,2.1183,2.1107,2.1145,491803.2787
2009-01-21 15:35:00,5.53,5.58,5.53,5.57,917320.028510335,2.1145,2.1336,2.1145,2.1298,917320.0285
2009-01-21 15:40:00,5.57,5.59,5.54,5.56,1976003.801378,2.1298,2.1375,2.1183,2.126,1976003.8014
2009-01-21 15:45:00,5.56,5.56,5.53,5.54,1356141.6013304824,2.126,2.126,2.1145,2.1183,1356141.6013
2009-01-21 15:50:00,5.53,5.59,5.53,5.58,1459966.7379425042,2.1145,2.1375,2.1145,2.1336,1459966.7379
2009-01-21 15:55:00,5.58,5.61,5.57,5.59,1737942.5041577572,2.1336,2.1451,2.1298,2.1375,1737942.5042
2009-01-22 09:30:00,5.01,5.04,4.84,4.93,4077690.662865289,1.9157,1.9272,1.8507,1.8851,4077690.6629
2009-01-22 09:35:00,4.93,4.95,4.88,4.89,3891423.140888572,1.8851,1.8927,1.866,1.8698,3891423.1409
2009-01-22 09:40:00,4.89,4.94,4.83,4.84,2975528.629128059,1.8698,1.8889,1.8469,1.8507,2975528.6291
2009-01-22 09:45:00,4.83,4.9,4.83,4.84,3603231.171299596,1.8469,1.8736,1.8469,1.8507,3603231.1713
2009-01-22 09:50:00,4.84,4.97,4.82,4.96,3275124.732715609,1.8507,1.9004,1.843,1.8966,3275124.7327
2009-01-22 09:55:00,4.96,4.97,4.9,4.91,2728676.645283916,1.8966,1.9004,1.8736,1.8774,2728676.6453
2009-01-22 10:00:00,4.9,4.95,4.9,4.95,2573295.319553338,1.8736,1.8927,1.8736,1.8927,2573295.3196
2009-01-22 10:05:00,4.95,4.95,4.87,4.93,3192207.1751009743,1.8927,1.8927,1.8621,1.8851,3192207.1751
2009-01-22 10:10:00,4.93,4.97,4.93,4.95,2746495.604656688,1.8851,1.9004,1.8851,1.8927,2746495.6047
2009-01-22 10:15:00,4.95,4.97,4.95,4.95,1985982.418626752,1.8927,1.9004,1.8927,1.8927,1985982.4186
2009-01-22 10:20:00,4.95,4.97,4.93,4.93,2494416.726063198,1.8927,1.9004,1.8851,1.8851,2494416.7261
2009-01-22 10:25:00,4.93,4.95,4.93,4.94,2052744.119743407,1.8851,1.8927,1.8851,1.8889,2052744.1197
2009-01-22 10:30:00,4.94,4.95,4.89,4.93,2365645.0463292943,1.8889,1.8927,1.8698,1.8851,2365645.0463
2009-01-22 10:35:00,4.93,4.96,4.92,4.93,2193632.691850796,1.8851,1.8966,1.8813,1.8851,2193632.6919
2009-01-22 10:40:00,4.94,4.94,4.9,4.91,858161.0833927299,1.8889,1.8889,1.8736,1.8774,858161.0834
2009-01-22 10:45:00,4.9,4.9,4.87,4.87,1601805.6545497742,1.8736,1.8736,1.8621,1.8621,1601805.6545
2009-01-22 10:50:00,4.87,4.92,4.86,4.9,1668804.9417913994,1.8621,1.8813,1.8583,1.8736,1668804.9418
2009-01-22 10:55:00,4.9,4.91,4.89,4.89,768353.5281539558,1.8736,1.8774,1.8698,1.8698,768353.5282
2009-01-22 11:00:00,4.89,4.91,4.87,4.9,1466619.1494416727,1.8698,1.8774,1.8621,1.8736,1466619.1494
2009-01-22 11:05:00,4.9,4.96,4.9,4.92,1394868.1397006416,1.8736,1.8966,1.8736,1.8813,1394868.1397
2009-01-22 11:10:00,4.92,4.95,4.92,4.95,1263245.4264670943,1.8813,1.8927,1.8813,1.8927,1263245.4265
2009-01-22 11:15:00,4.95,4.95,4.93,4.93,1111903.0648610122,1.8927,1.8927,1.8851,1.8851,1111903.0649
2009-01-22 11:20:00,4.93,4.97,4.91,4.96,1305298.1705868377,1.8851,1.9004,1.8774,1.8966,1305298.1706
2009-01-22 11:25:00,4.96,4.97,4.9,4.91,1757662.1525302925,1.8966,1.9004,1.8736,1.8774,1757662.1525
2009-01-22 11:30:00,4.91,4.95,4.89,4.95,1181515.7994773106,1.8774,1.8927,1.8698,1.8927,1181515.7995
2009-01-22 11:35:00,4.95,4.95,4.9,4.92,1130909.9548586365,1.8927,1.8927,1.8736,1.8813,1130909.9549
2009-01-22 11:40:00,4.92,4.92,4.9,4.9,720598.7170349251,1.8813,1.8813,1.8736,1.8736,720598.717
2009-01-22 11:45:00,4.9,4.95,4.9,4.94,821335.2340223332,1.8736,1.8927,1.8736,1.8889,821335.234
2009-01-22 11:50:00,4.94,4.95,4.91,4.92,1067949.6317415065,1.8889,1.8927,1.8774,1.8813,1067949.6317
2009-01-22 11:55:00,4.92,4.92,4.88,4.89,1115466.8567355666,1.8813,1.8813,1.866,1.8698,1115466.8567
2009-01-22 12:00:00,4.89,4.9,4.88,4.89,606557.3770491803,1.8698,1.8736,1.866,1.8698,606557.377
2009-01-22 12:05:00,4.88,4.9,4.87,4.87,870277.9757662152,1.866,1.8736,1.8621,1.8621,870277.9758
2009-01-22 12:10:00,4.87,4.89,4.87,4.89,505583.2739368021,1.8621,1.8698,1.8621,1.8698,505583.2739
2009-01-22 12:15:00,4.89,4.9,4.88,4.9,466619.1494416726,1.8698,1.8736,1.866,1.8736,466619.1494
2009-01-22 12:20:00,4.9,4.91,4.88,4.88,460679.4963174151,1.8736,1.8774,1.866,1.866,460679.4963
2009-01-22 12:25:00,4.88,4.9,4.88,4.9,222618.1990971728,1.866,1.8736,1.866,1.8736,222618.1991
2009-01-22 12:30:00,4.89,4.91,4.89,4.91,369446.4243288192,1.8698,1.8774,1.8698,1.8774,369446.4243
2009-01-22 12:35:00,4.91,4.93,4.9,4.91,431456.402946068,1.8774,1.8851,1.8736,1.8774,431456.4029
2009-01-22 12:40:00,4.91,4.91,4.89,4.9,271085.76859111426,1.8774,1.8774,1.8698,1.8736,271085.7686
2009-01-22 12:45:00,4.9,4.93,4.9,4.93,508196.7213114754,1.8736,1.8851,1.8736,1.8851,508196.7213
2009-01-22 12:50:00,4.93,4.95,4.92,4.94,378712.28320266097,1.8851,1.8927,1.8813,1.8889,378712.2832
2009-01-22 12:55:00,4.95,4.95,4.93,4.94,873366.5953908291,1.8927,1.8927,1.8851,1.8889,873366.5954
2009-01-22 13:00:00,4.95,4.95,4.94,4.94,536231.8840579711,1.8927,1.8927,1.8889,1.8889,536231.8841
2009-01-22 13:05:00,4.94,4.95,4.93,4.94,735329.056783084,1.8889,1.8927,1.8851,1.8889,735329.0568
2009-01-22 13:10:00,4.94,4.94,4.91,4.92,671893.5614160133,1.8889,1.8889,1.8774,1.8813,671893.5614
2009-01-22 13:15:00,4.92,4.95,4.92,4.95,459016.39344262297,1.8813,1.8927,1.8813,1.8927,459016.3934
2009-01-22 13:20:00,4.95,4.95,4.94,4.94,674507.0087906866,1.8927,1.8927,1.8889,1.8889,674507.0088
2009-01-22 13:25:00,4.94,4.95,4.92,4.94,685435.9705393205,1.8889,1.8927,1.8813,1.8889,685435.9705
2009-01-22 13:30:00,4.93,4.93,4.92,4.92,565454.9774293181,1.8851,1.8851,1.8813,1.8813,565454.9774
2009-01-22 13:35:00,4.92,4.92,4.9,4.91,809218.3416488477,1.8813,1.8813,1.8736,1.8774,809218.3416
2009-01-22 13:40:00,4.91,4.92,4.89,4.89,569969.1138037539,1.8774,1.8813,1.8698,1.8698,569969.1138
2009-01-22 13:45:00,4.89,4.92,4.89,4.91,799477.3105250654,1.8698,1.8813,1.8698,1.8774,799477.3105
2009-01-22 13:50:00,4.91,4.92,4.91,4.92,763364.2195295795,1.8774,1.8813,1.8774,1.8813,763364.2195
2009-01-22 13:55:00,4.92,4.92,4.9,4.91,434782.60869565216,1.8813,1.8813,1.8736,1.8774,434782.6087
2009-01-22 14:00:00,4.91,4.96,4.91,4.96,679496.3174150629,1.8774,1.8966,1.8774,1.8966,679496.3174
2009-01-22 14:05:00,4.96,5.0,4.95,4.97,1624613.9225469234,1.8966,1.9119,1.8927,1.9004,1624613.9225
2009-01-22 14:10:00,4.96,5.01,4.96,4.99,1421240.199572345,1.8966,1.9157,1.8966,1.908,1421240.1996
2009-01-22 14:15:00,4.98,4.99,4.97,4.98,508909.4796863863,1.9042,1.908,1.9004,1.9042,508909.4797
2009-01-22 14:20:00,4.98,4.98,4.95,4.98,941316.2271323357,1.9042,1.9042,1.8927,1.9042,941316.2271
2009-01-22 14:25:00,4.98,4.98,4.97,4.97,1135661.6773580422,1.9042,1.9042,1.9004,1.9004,1135661.6774
2009-01-22 14:30:00,4.97,4.98,4.97,4.97,593965.3124257544,1.9004,1.9042,1.9004,1.9004,593965.3124
2009-01-22 14:35:00,4.97,4.98,4.97,4.97,361843.6683297696,1.9004,1.9042,1.9004,1.9004,361843.6683
2009-01-22 14:40:00,4.97,4.98,4.96,4.97,404609.17082442384,1.9004,1.9042,1.8966,1.9004,404609.1708
2009-01-22 14:45:00,4.97,4.97,4.93,4.93,829888.334521264,1.9004,1.9004,1.8851,1.8851,829888.3345
2009-01-22 14:50:00,4.93,4.95,4.92,4.93,457115.70444286056,1.8851,1.8927,1.8813,1.8851,457115.7044
2009-01-22 14:55:00,4.93,4.95,4.93,4.95,428130.1971964837,1.8851,1.8927,1.8851,1.8927,428130.1972
2009-01-22 15:00:00,4.95,4.95,4.92,4.92,1080066.5241149918,1.8927,1.8927,1.8813,1.8813,1080066.5241
2009-01-22 15:05:00,4.92,4.93,4.9,4.9,1005464.480874317,1.8813,1.8851,1.8736,1.8736,1005464.4809
2009-01-22 15:10:00,4.9,4.94,4.89,4.92,1005464.480874317,1.8736,1.8889,1.8698,1.8813,1005464.4809
2009-01-22 15:15:00,4.92,4.93,4.88,4.89,953433.1195058208,1.8813,1.8851,1.866,1.8698,953433.1195
2009-01-22 15:20:00,4.89,4.9,4.88,4.89,1140650.9859824188,1.8698,1.8736,1.866,1.8698,1140650.986
2009-01-22 15:25:00,4.89,4.91,4.88,4.91,859349.0140175814,1.8698,1.8774,1.866,1.8774,859349.014
2009-01-22 15:30:00,4.9,4.91,4.89,4.91,860774.5307674032,1.8736,1.8774,1.8698,1.8774,860774.5308
2009-01-22 15:35:00,4.9,4.91,4.86,4.86,484675.6949394156,1.8736,1.8774,1.8583,1.8583,484675.6949
2009-01-22 15:40:00,4.86,4.92,4.86,4.92,1438821.5728201473,1.8583,1.8813,1.8583,1.8813,1438821.5728
2009-01-22 15:45:00,4.92,4.95,4.92,4.95,1122832.026609646,1.8813,1.8927,1.8813,1.8927,1122832.0266
2009-01-22 15:50:00,4.95,4.95,4.9,4.9,1041577.5718698028,1.8927,1.8927,1.8736,1.8736,1041577.5719
2009-01-22 15:55:00,4.9,4.92,4.89,4.92,2346875.7424566406,1.8736,1.8813,1.8698,1.8813,2346875.7425
2009-01-23 09:30:00,4.81,4.87,4.77,4.84,807317.6526490853,1.8392,1.8621,1.8239,1.8507,807317.6526
2009-01-23 09:35:00,4.84,4.89,4.82,4.84,1236635.7804704206,1.8507,1.8698,1.843,1.8507,1236635.7805
2009-01-23 09:40:00,4.84,4.92,4.84,4.9,886671.4183891661,1.8507,1.8813,1.8507,1.8736,886671.4184
2009-01-23 09:45:00,4.9,4.91,4.87,4.9,569256.355428843,1.8736,1.8774,1.8621,1.8736,569256.3554
2009-01-23 09:50:00,4.9,4.92,4.88,4.92,437158.4699453552,1.8736,1.8813,1.866,1.8813,437158.4699
2009-01-23 09:55:00,4.92,4.92,4.91,4.92,529579.4725588026,1.8813,1.8813,1.8774,1.8813,529579.4726
2009-01-23 10:00:00,4.92,4.93,4.91,4.92,460917.0824423854,1.8813,1.8851,1.8774,1.8813,460917.0824
2009-01-23 10:05:00,4.92,4.92,4.91,4.91,476360.180565455,1.8813,1.8813,1.8774,1.8774,476360.1806
2009-01-23 10:10:00,4.91,4.92,4.9,4.92,582323.5923022096,1.8774,1.8813,1.8736,1.8813,582323.5923
2009-01-23 10:15:00,4.92,4.94,4.92,4.93,464956.0465668805,1.8813,1.8889,1.8813,1.8851,464956.0466
2009-01-23 10:20:00,4.93,4.93,4.92,4.93,374435.7329531955,1.8851,1.8851,1.8813,1.8851,374435.733
2009-01-23 10:25:00,4.93,4.93,4.88,4.89,1039676.8828700404,1.8851,1.8851,1.866,1.8698,1039676.8829
2009-01-23 10:30:00,4.89,4.9,4.84,4.87,988833.452126396,1.8698,1.8736,1.8507,1.8621,988833.4521
2009-01-23 10:35:00,4.87,4.9,4.87,4.89,743406.9850320742,1.8621,1.8736,1.8621,1.8698,743406.985
2009-01-23 10:40:00,4.88,4.92,4.88,4.92,809455.927773818,1.866,1.8813,1.866,1.8813,809455.9278
2009-01-23 10:45:00,4.92,4.92,4.9,4.91,637205.9871703492,1.8813,1.8813,1.8736,1.8774,637205.9872
2009-01-23 10:50:00,4.91,4.92,4.9,4.92,229745.78284628177,1.8774,1.8813,1.8736,1.8813,229745.7828
2009-01-23 10:55:00,4.92,4.92,4.91,4.91,154906.15348063674,1.8813,1.8813,1.8774,1.8774,154906.1535
2009-01-23 11:00:00,4.92,4.95,4.92,4.95,1394392.967450701,1.8813,1.8927,1.8813,1.8927,1394392.9675
2009-01-23 11:05:00,4.94,4.95,4.94,4.95,467807.08006652415,1.8889,1.8927,1.8889,1.8927,467807.0801
2009-01-23 11:10:00,4.94,4.97,4.94,4.97,812544.5473984319,1.8889,1.9004,1.8889,1.9004,812544.5474
2009-01-23 11:15:00,4.97,5.01,4.97,5.01,567355.6664290805,1.9004,1.9157,1.9004,1.9157,567355.6664
2009-01-23 11:20:00,5.01,5.06,5.01,5.03,1211451.6512235685,1.9157,1.9348,1.9157,1.9233,1211451.6512
2009-01-23 11:25:00,5.02,5.04,5.01,5.02,406509.8598241863,1.9195,1.9272,1.9157,1.9195,406509.8598
2009-01-23 11:30:00,5.02,5.04,4.99,5.0,793062.4851508673,1.9195,1.9272,1.908,1.9119,793062.4852
2009-01-23 11:35:00,5.0,5.0,4.98,5.0,281539.5580898076,1.9119,1.9119,1.9042,1.9119,281539.5581
2009-01-23 11:40:00,5.0,5.01,5.0,5.01,794250.4157757187,1.9119,1.9157,1.9119,1.9157,794250.4158
2009-01-23 11:45:00,5.01,5.01,4.99,5.0,397956.7593252554,1.9157,1.9157,1.908,1.9119,397956.7593
2009-01-23 11:50:00,5.0,5.01,4.97,4.98,261344.737467332,1.9119,1.9157,1.9004,1.9042,261344.7375
2009-01-23 11:55:00,4.98,4.98,4.95,4.95,519363.2691850796,1.9042,1.9042,1.8927,1.8927,519363.2692
2009-01-23 12:00:00,4.95,4.96,4.95,4.96,468757.42456640536,1.8927,1.8966,1.8927,1.8966,468757.4246
2009-01-23 12:05:00,4.95,4.96,4.94,4.94,314326.4433357092,1.8927,1.8966,1.8889,1.8889,314326.4433
2009-01-23 12:10:00,4.94,4.96,4.94,4.95,221667.8545972916,1.8889,1.8966,1.8889,1.8927,221667.8546
2009-01-23 12:15:00,4.95,4.98,4.95,4.97,355904.015205512,1.8927,1.9042,1.8927,1.9004,355904.0152
2009-01-23 12:20:00,4.96,5.0,4.96,4.99,171299.59610358757,1.8966,1.9119,1.8966,1.908,171299.5961
2009-01-23 12:25:00,4.99,5.0,4.97,4.99,406985.0320741269,1.908,1.9119,1.9004,1.908,406985.0321
2009-01-23 12:30:00,4.99,5.0,4.98,4.99,194583.0363506772,1.908,1.9119,1.9042,1.908,194583.0364
2009-01-23 12:35:00,4.99,4.99,4.98,4.98,334996.43620812544,1.908,1.908,1.9042,1.9042,334996.4362
2009-01-23 12:40:00,4.98,5.01,4.98,5.0,341648.8477072939,1.9042,1.9157,1.9042,1.9119,341648.8477
2009-01-23 12:45:00,5.0,5.04,5.0,5.03,1079353.7657400807,1.9119,1.9272,1.9119,1.9233,1079353.7657
2009-01-23 12:50:00,5.03,5.05,4.98,4.98,495367.0705630792,1.9233,1.931,1.9042,1.9042,495367.0706
2009-01-23 12:55:00,4.98,5.0,4.97,4.97,288904.7279638869,1.9042,1.9119,1.9004,1.9004,288904.728
2009-01-23 13:00:00,4.97,5.02,4.95,5.02,418626.7521976717,1.9004,1.9195,1.8927,1.9195,418626.7522
2009-01-23 13:05:00,5.02,5.02,4.99,4.99,304585.4122119268,1.9195,1.9195,1.908,1.908,304585.4122
2009-01-23 13:10:00,4.99,5.03,4.99,5.02,238774.05559515324,1.908,1.9233,1.908,1.9195,238774.0556
2009-01-23 13:15:00,5.03,5.05,5.0,5.04,538132.5730577335,1.9233,1.931,1.9119,1.9272,538132.5731
2009-01-23 13:20:00,5.04,5.07,5.03,5.06,806604.8942741744,1.9272,1.9386,1.9233,1.9348,806604.8943
2009-01-23 13:25:00,5.06,5.08,5.05,5.05,611546.6856735566,1.9348,1.9424,1.931,1.931,611546.6857
2009-01-23 13:30:00,5.05,5.08,5.05,5.08,798526.9660251841,1.931,1.9424,1.931,1.9424,798526.966
2009-01-23 13:35:00,5.08,5.1,5.07,5.07,399144.6899501069,1.9424,1.9501,1.9386,1.9386,399144.69
2009-01-23 13:40:00,5.07,5.09,5.07,5.09,181990.9717272512,1.9386,1.9463,1.9386,1.9463,181990.9717
2009-01-23 13:45:00,5.09,5.1,5.08,5.09,225231.6464718461,1.9463,1.9501,1.9424,1.9463,225231.6465
2009-01-23 13:50:00,5.09,5.09,5.06,5.07,133523.40223330958,1.9463,1.9463,1.9348,1.9386,133523.4022
2009-01-23 13:55:00,5.07,5.1,5.07,5.09,449037.7761938703,1.9386,1.9501,1.9386,1.9463,449037.7762
2009-01-23 14:00:00,5.09,5.11,5.08,5.08,394630.5535756712,1.9463,1.9539,1.9424,1.9424,394630.5536
2009-01-23 14:05:00,5.08,5.11,5.08,5.1,499168.448562604,1.9424,1.9539,1.9424,1.9501,499168.4486
2009-01-23 14:10:00,5.1,5.1,5.08,5.08,479923.97244000953,1.9501,1.9501,1.9424,1.9424,479923.9724
2009-01-23 14:15:00,5.08,5.08,5.06,5.06,624613.9225469233,1.9424,1.9424,1.9348,1.9348,624613.9225
2009-01-23 14:20:00,5.06,5.09,5.05,5.09,431218.8168210976,1.9348,1.9463,1.931,1.9463,431218.8168
2009-01-23 14:25:00,5.09,5.09,5.06,5.06,153005.46448087433,1.9463,1.9463,1.9348,1.9348,153005.4645
2009-01-23 14:30:00,5.06,5.07,5.04,5.04,550724.6376811594,1.9348,1.9386,1.9272,1.9272,550724.6377
2009-01-23 14:35:00,5.04,5.06,5.03,5.06,307436.44571157044,1.9272,1.9348,1.9233,1.9348,307436.4457
2009-01-23 14:40:00,5.06,5.07,5.03,5.06,434307.4364457116,1.9348,1.9386,1.9233,1.9348,434307.4364
2009-01-23 14:45:00,5.06,5.07,5.03,5.05,427179.8526966025,1.9348,1.9386,1.9233,1.931,427179.8527
2009-01-23 14:50:00,5.06,5.06,5.01,5.03,468757.42456640536,1.9348,1.9348,1.9157,1.9233,468757.4246
2009-01-23 14:55:00,5.03,5.04,5.01,5.04,588976.003801378,1.9233,1.9272,1.9157,1.9272,588976.0038
2009-01-23 15:00:00,5.04,5.05,5.01,5.03,569256.355428843,1.9272,1.931,1.9157,1.9233,569256.3554
2009-01-23 15:05:00,5.03,5.04,5.01,5.03,778332.1454027086,1.9233,1.9272,1.9157,1.9233,778332.1454
2009-01-23 15:10:00,5.02,5.04,5.02,5.02,618199.0971727251,1.9195,1.9272,1.9195,1.9195,618199.0972
2009-01-23 15:15:00,5.02,5.04,5.02,5.03,515324.3050605845,1.9195,1.9272,1.9195,1.9233,515324.3051
2009-01-23 15:20:00,5.03,5.06,5.02,5.05,560465.6688049418,1.9233,1.9348,1.9195,1.931,560465.6688
2009-01-23 15:25:00,5.06,5.06,5.05,5.05,496079.82893799,1.9348,1.9348,1.931,1.931,496079.8289
2009-01-23 15:30:00,5.05,5.06,5.03,5.03,953908.2917557616,1.931,1.9348,1.9233,1.9233,953908.2918
2009-01-23 15:35:00,5.03,5.06,5.03,5.04,564504.632929437,1.9233,1.9348,1.9233,1.9272,564504.6329
2009-01-23 15:40:00,5.04,5.06,5.03,5.04,543597.0539320504,1.9272,1.9348,1.9233,1.9272,543597.0539
2009-01-23 15:45:00,5.04,5.06,5.04,5.05,937752.435257781,1.9272,1.9348,1.9272,1.931,937752.4353
2009-01-23 15:50:00,5.05,5.08,5.04,5.04,1048942.7417438822,1.931,1.9424,1.9272,1.9272,1048942.7417
2009-01-23 15:55:00,5.04,5.06,5.04,5.06,1796151.1047754812,1.9272,1.9348,1.9272,1.9348,1796151.1048
2009-01-26 09:30:00,5.05,5.09,5.03,5.04,578759.800427655,1.931,1.9463,1.9233,1.9272,578759.8004
2009-01-26 09:35:00,5.04,5.07,5.0,5.01,596341.1736754574,1.9272,1.9386,1.9119,1.9157,596341.1737
2009-01-26 09:40:00,5.01,5.11,5.01,5.11,679971.4896650036,1.9157,1.9539,1.9157,1.9539,679971.4897
2009-01-26 09:45:00,5.1,5.11,5.06,5.07,689712.520788786,1.9501,1.9539,1.9348,1.9386,689712.5208
2009-01-26 09:50:00,5.07,5.08,5.02,5.04,747445.9491565693,1.9386,1.9424,1.9195,1.9272,747445.9492
2009-01-26 09:55:00,5.03,5.07,5.01,5.07,533143.264433357,1.9233,1.9386,1.9157,1.9386,533143.2644
2009-01-26 10:00:00,5.07,5.12,5.06,5.09,522451.8888096935,1.9386,1.9577,1.9348,1.9463,522451.8888
2009-01-26 10:05:00,5.09,5.12,5.07,5.11,496555.0011879306,1.9463,1.9577,1.9386,1.9539,496555.0012
2009-01-26 10:10:00,5.11,5.12,5.07,5.09,435970.5393205037,1.9539,1.9577,1.9386,1.9463,435970.5393
2009-01-26 10:15:00,5.09,5.09,5.06,5.07,371347.1133285816,1.9463,1.9463,1.9348,1.9386,371347.1133
2009-01-26 10:20:00,5.08,5.11,5.07,5.11,413162.27132335474,1.9424,1.9539,1.9386,1.9539,413162.2713
2009-01-26 10:25:00,5.11,5.11,5.09,5.11,191494.4167260632,1.9539,1.9539,1.9463,1.9539,191494.4167
2009-01-26 10:30:00,5.11,5.12,5.1,5.12,144927.53623188406,1.9539,1.9577,1.9501,1.9577,144927.5362
2009-01-26 10:35:00,5.11,5.13,5.11,5.11,255405.0843430744,1.9539,1.9616,1.9539,1.9539,255405.0843
2009-01-26 10:40:00,5.11,5.12,5.1,5.11,395818.4842005227,1.9539,1.9577,1.9501,1.9539,395818.4842
2009-01-26 10:45:00,5.1,5.12,5.1,5.11,408172.9626989784,1.9501,1.9577,1.9501,1.9539,408172.9627
2009-01-26 10:50:00,5.12,5.12,5.09,5.09,192682.3473509147,1.9577,1.9577,1.9463,1.9463,192682.3474
2009-01-26 10:55:00,5.1,5.1,5.07,5.08,302447.13708719413,1.9501,1.9501,1.9386,1.9424,302447.1371
2009-01-26 11:00:00,5.08,5.11,5.08,5.08,253979.5675932525,1.9424,1.9539,1.9424,1.9424,253979.5676
2009-01-26 11:05:00,5.08,5.08,5.05,5.06,316702.3045854122,1.9424,1.9424,1.931,1.9348,316702.3046
2009-01-26 11:10:00,5.06,5.06,5.04,5.05,301021.6203373723,1.9348,1.9348,1.9272,1.931,301021.6203
2009-01-26 11:15:00,5.05,5.05,5.03,5.03,342124.0199572345,1.931,1.931,1.9233,1.9233,342124.02
2009-01-26 11:20:00,5.03,5.04,5.01,5.03,329294.3692088382,1.9233,1.9272,1.9157,1.9233,329294.3692
2009-01-26 11:25:00,5.03,5.05,5.03,5.05,170586.83772867665,1.9233,1.931,1.9233,1.931,170586.8377
2009-01-26 11:30:00,5.05,5.07,5.05,5.07,168210.97647897364,1.931,1.9386,1.931,1.9386,168210.9765
2009-01-26 11:35:00,5.07,5.07,5.07,5.07,104300.30886196246,1.9386,1.9386,1.9386,1.9386,104300.3089
2009-01-26 11:40:00,5.07,5.08,5.07,5.07,411499.1684485626,1.9386,1.9424,1.9386,1.9386,411499.1684
2009-01-26 11:45:00,5.07,5.09,5.07,5.07,321691.6132097886,1.9386,1.9463,1.9386,1.9386,321691.6132
2009-01-26 11:50:00,5.07,5.07,5.06,5.07,206937.51484913283,1.9386,1.9386,1.9348,1.9386,206937.5148
2009-01-26 11:55:00,5.06,5.08,5.06,5.08,580660.4894274174,1.9348,1.9424,1.9348,1.9424,580660.4894
2009-01-26 12:00:00,5.08,5.1,5.08,5.09,175813.73247802327,1.9424,1.9501,1.9424,1.9463,175813.7325
2009-01-26 12:05:00,5.09,5.09,5.07,5.07,92421.00261344736,1.9463,1.9463,1.9386,1.9386,92421.0026
2009-01-26 12:10:00,5.07,5.08,5.05,5.05,178427.1798526966,1.9386,1.9424,1.931,1.931,178427.1799
2009-01-26 12:15:00,5.05,5.06,5.03,5.04,306723.6873366595,1.931,1.9348,1.9233,1.9272,306723.6873
2009-01-26 12:20:00,5.04,5.06,5.03,5.05,214540.27084818247,1.9272,1.9348,1.9233,1.931,214540.2708
2009-01-26 12:25:00,5.05,5.05,5.03,5.04,141363.74435732953,1.931,1.931,1.9233,1.9272,141363.7444
2009-01-26 12:30:00,5.03,5.04,5.03,5.03,160845.8066048943,1.9233,1.9272,1.9233,1.9233,160845.8066
2009-01-26 12:35:00,5.03,5.03,5.01,5.01,132573.05773342837,1.9233,1.9233,1.9157,1.9157,132573.0577
2009-01-26 12:40:00,5.01,5.01,5.0,5.01,72938.94036588263,1.9157,1.9157,1.9119,1.9157,72938.9404
2009-01-26 12:45:00,5.01,5.03,5.01,5.02,162746.4956046567,1.9157,1.9233,1.9157,1.9195,162746.4956
2009-01-26 12:50:00,5.02,5.04,5.01,5.03,162984.08172962698,1.9195,1.9272,1.9157,1.9233,162984.0817
2009-01-26 12:55:00,5.03,5.05,5.02,5.03,244951.2948443811,1.9233,1.931,1.9195,1.9233,244951.2948
2009-01-26 13:00:00,5.02,5.03,5.02,5.03,115229.27061059634,1.9195,1.9233,1.9195,1.9233,115229.2706
2009-01-26 13:05:00,5.03,5.03,5.0,5.01,368971.2520788786,1.9233,1.9233,1.9119,1.9157,368971.2521
2009-01-26 13:10:00,5.01,5.02,5.0,5.01,138037.53860774531,1.9157,1.9195,1.9119,1.9157,138037.5386
2009-01-26 13:15:00,5.0,5.02,5.0,5.01,58683.77286766453,1.9119,1.9195,1.9119,1.9157,58683.7729
2009-01-26 13:20:00,5.0,5.02,4.99,5.01,283440.24708957,1.9119,1.9195,1.908,1.9157,283440.2471
2009-01-26 13:25:00,5.01,5.01,4.98,5.0,213589.9263483013,1.9157,1.9157,1.9042,1.9119,213589.9263
2009-01-26 13:30:00,5.0,5.0,4.95,4.95,199097.17272511285,1.9119,1.9119,1.8927,1.8927,199097.1727
2009-01-26 13:35:00,4.95,4.97,4.95,4.96,190306.4861012117,1.8927,1.9004,1.8927,1.8966,190306.4861
2009-01-26 13:40:00,4.96,4.99,4.96,4.98,146115.46685673558,1.8966,1.908,1.8966,1.9042,146115.4669
2009-01-26 13:45:00,4.99,4.99,4.96,4.96,130672.36873366596,1.908,1.908,1.8966,1.8966,130672.3687
2009-01-26 13:50:00,4.96,4.96,4.92,4.94,713471.1332858162,1.8966,1.8966,1.8813,1.8889,713471.1333
2009-01-26 13:55:00,4.94,4.94,4.92,4.94,317415.0629603231,1.8889,1.8889,1.8813,1.8889,317415.063
2009-01-26 14:00:00,4.94,4.94,4.9,4.92,899263.4830125921,1.8889,1.8889,1.8736,1.8813,899263.483
2009-01-26 14:05:00,4.92,4.92,4.89,4.9,380850.55832739366,1.8813,1.8813,1.8698,1.8736,380850.5583
2009-01-26 14:10:00,4.9,4.9,4.89,4.9,372535.0439534331,1.8736,1.8736,1.8698,1.8736,372535.044
2009-01-26 14:15:00,4.9,4.9,4.89,4.9,580660.4894274174,1.8736,1.8736,1.8698,1.8736,580660.4894
2009-01-26 14:20:00,4.9,4.92,4.9,4.92,555001.1879306248,1.8736,1.8813,1.8736,1.8813,555001.1879
2009-01-26 14:25:00,4.92,4.93,4.92,4.92,86243.76336421953,1.8813,1.8851,1.8813,1.8813,86243.7634
2009-01-26 14:30:00,4.92,4.94,4.92,4.94,165359.94297933002,1.8813,1.8889,1.8813,1.8889,165359.943
2009-01-26 14:35:00,4.94,4.95,4.94,4.95,203611.30909954853,1.8889,1.8927,1.8889,1.8927,203611.3091
2009-01-26 14:40:00,4.94,4.95,4.92,4.92,386790.2114516512,1.8889,1.8927,1.8813,1.8813,386790.2115
2009-01-26 14:45:00,4.93,4.96,4.91,4.95,298170.5868377287,1.8851,1.8966,1.8774,1.8927,298170.5868
2009-01-26 14:50:00,4.95,4.97,4.95,4.97,238061.2972202424,1.8927,1.9004,1.8927,1.9004,238061.2972
2009-01-26 14:55:00,4.97,4.98,4.96,4.98,425041.5775718698,1.9004,1.9042,1.8966,1.9042,425041.5776
2009-01-26 15:00:00,4.98,5.01,4.98,4.98,410786.4100736517,1.9042,1.9157,1.9042,1.9042,410786.4101
2009-01-26 15:05:00,4.98,5.0,4.97,5.0,312425.7543359468,1.9042,1.9119,1.9004,1.9119,312425.7543
2009-01-26 15:10:00,5.0,5.0,4.97,4.98,195770.96697552863,1.9119,1.9119,1.9004,1.9042,195770.967
2009-01-26 15:15:00,4.98,4.99,4.97,4.99,233547.16084580665,1.9042,1.908,1.9004,1.908,233547.1608
2009-01-26 15:20:00,4.98,5.0,4.98,4.99,265383.70159182703,1.9042,1.9119,1.9042,1.908,265383.7016
2009-01-26 15:25:00,4.99,5.03,4.99,5.01,344024.7089569969,1.908,1.9233,1.908,1.9157,344024.709
2009-01-26 15:30:00,5.01,5.01,4.98,4.99,271560.9408410549,1.9157,1.9157,1.9042,1.908,271560.9408
2009-01-26 15:35:00,4.99,5.02,4.98,4.98,434782.60869565216,1.908,1.9195,1.9042,1.9042,434782.6087
2009-01-26 15:40:00,4.98,4.99,4.96,4.98,459253.97956759325,1.9042,1.908,1.8966,1.9042,459253.9796
2009-01-26 15:45:00,4.98,5.0,4.97,4.99,531004.9893086244,1.9042,1.9119,1.9004,1.908,531004.9893
2009-01-26 15:50:00,4.99,5.01,4.98,5.01,448800.1900689,1.908,1.9157,1.9042,1.9157,448800.1901
2009-01-26 15:55:00,5.01,5.01,4.97,4.99,1051793.775243526,1.9157,1.9157,1.9004,1.908,1051793.7752
2009-01-27 09:30:00,5.02,5.05,4.97,5.01,364694.7018294132,1.9195,1.931,1.9004,1.9157,364694.7018
2009-01-27 09:35:00,5.0,5.03,5.0,5.03,343787.1228320266,1.9119,1.9233,1.9119,1.9233,343787.1228
2009-01-27 09:40:00,5.03,5.06,5.02,5.05,270610.5963411737,1.9233,1.9348,1.9195,1.931,270610.5963
2009-01-27 09:45:00,5.06,5.07,5.04,5.06,665716.3221667855,1.9348,1.9386,1.9272,1.9348,665716.3222
2009-01-27 09:50:00,5.06,5.07,5.05,5.06,350439.53433119506,1.9348,1.9386,1.931,1.9348,350439.5343
2009-01-27 09:55:00,5.06,5.07,5.05,5.06,531717.7476835353,1.9348,1.9386,1.931,1.9348,531717.7477
2009-01-27 10:00:00,5.06,5.06,5.02,5.04,479211.2140650986,1.9348,1.9348,1.9195,1.9272,479211.2141
2009-01-27 10:05:00,5.05,5.06,5.01,5.03,539558.0898075552,1.931,1.9348,1.9157,1.9233,539558.0898
2009-01-27 10:10:00,5.03,5.06,5.03,5.04,417676.4076977905,1.9233,1.9348,1.9233,1.9272,417676.4077
2009-01-27 10:15:00,5.04,5.06,5.04,5.06,428367.783321454,1.9272,1.9348,1.9272,1.9348,428367.7833
2009-01-27 10:20:00,5.06,5.07,5.05,5.06,227607.50772154907,1.9348,1.9386,1.931,1.9348,227607.5077
2009-01-27 10:25:00,5.06,5.06,5.05,5.06,291518.17533856025,1.9348,1.9348,1.931,1.9348,291518.1753
2009-01-27 10:30:00,5.06,5.06,5.05,5.06,218579.2349726776,1.9348,1.9348,1.931,1.9348,218579.235
2009-01-27 10:35:00,5.06,5.06,5.05,5.05,144689.95010691375,1.9348,1.9348,1.931,1.931,144689.9501
2009-01-27 10:40:00,5.06,5.06,5.05,5.05,304822.9983368971,1.9348,1.9348,1.931,1.931,304822.9983
2009-01-27 10:45:00,5.05,5.06,5.04,5.05,193395.1057258256,1.931,1.9348,1.9272,1.931,193395.1057
2009-01-27 10:50:00,5.05,5.06,5.04,5.05,199809.93110002376,1.931,1.9348,1.9272,1.931,199809.9311
2009-01-27 10:55:00,5.05,5.07,5.05,5.07,135661.6773580423,1.931,1.9386,1.931,1.9386,135661.6774
2009-01-27 11:00:00,5.07,5.07,5.06,5.06,71038.25136612022,1.9386,1.9386,1.9348,1.9348,71038.2514
2009-01-27 11:05:00,5.06,5.08,5.06,5.08,397006.4148253742,1.9348,1.9424,1.9348,1.9424,397006.4148
2009-01-27 11:10:00,5.08,5.08,5.05,5.06,263483.0125920646,1.9424,1.9424,1.931,1.9348,263483.0126
2009-01-27 11:15:00,5.05,5.08,5.05,5.07,402233.30957472086,1.931,1.9424,1.931,1.9386,402233.3096
2009-01-27 11:20:00,5.07,5.07,5.06,5.06,208363.03159895464,1.9386,1.9386,1.9348,1.9348,208363.0316
2009-01-27 11:25:00,5.06,5.07,5.06,5.07,146828.22523164647,1.9348,1.9386,1.9348,1.9386,146828.2252
2009-01-27 11:30:00,5.07,5.08,5.05,5.05,232596.8163459254,1.9386,1.9424,1.931,1.931,232596.8163
2009-01-27 11:35:00,5.05,5.06,5.04,5.05,309812.3069612735,1.931,1.9348,1.9272,1.931,309812.307
2009-01-27 11:40:00,5.05,5.05,5.03,5.05,331195.0582086006,1.931,1.931,1.9233,1.931,331195.0582
2009-01-27 11:45:00,5.05,5.06,5.05,5.06,207412.68709907343,1.931,1.9348,1.931,1.9348,207412.6871
2009-01-27 11:50:00,5.06,5.06,5.05,5.06,256830.6010928962,1.9348,1.9348,1.931,1.9348,256830.6011
2009-01-27 11:55:00,5.06,5.06,5.04,5.05,213589.9263483013,1.9348,1.9348,1.9272,1.931,213589.9263
2009-01-27 12:00:00,5.06,5.06,5.04,5.05,424803.9914468995,1.9348,1.9348,1.9272,1.931,424803.9914
2009-01-27 12:05:00,5.05,5.05,5.04,5.05,277025.42171537183,1.931,1.931,1.9272,1.931,277025.4217
2009-01-27 12:10:00,5.05,5.05,5.04,5.05,459016.39344262297,1.931,1.931,1.9272,1.931,459016.3934
2009-01-27 12:15:00,5.05,5.06,5.05,5.06,250415.77571869805,1.931,1.9348,1.931,1.9348,250415.7757
2009-01-27 12:20:00,5.06,5.07,5.06,5.06,149204.08648134948,1.9348,1.9386,1.9348,1.9348,149204.0865
2009-01-27 12:25:00,5.06,5.09,5.06,5.09,275362.3188405797,1.9348,1.9463,1.9348,1.9463,275362.3188
2009-01-27 12:30:00,5.09,5.09,5.08,5.08,127346.16298408172,1.9463,1.9463,1.9424,1.9424,127346.163
2009-01-27 12:35:00,5.08,5.08,5.07,5.07,189356.14160133048,1.9424,1.9424,1.9386,1.9386,189356.1416
2009-01-27 12:40:00,5.08,5.08,5.06,5.07,354716.0845806605,1.9424,1.9424,1.9348,1.9386,354716.0846
2009-01-27 12:45:00,5.06,5.07,5.06,5.07,112378.23711095272,1.9348,1.9386,1.9348,1.9386,112378.2371
2009-01-27 12:50:00,5.07,5.07,5.06,5.07,254217.1537182229,1.9386,1.9386,1.9348,1.9386,254217.1537
2009-01-27 12:55:00,5.07,5.08,5.06,5.08,191969.5889760038,1.9386,1.9424,1.9348,1.9424,191969.589
2009-01-27 13:00:00,5.08,5.08,5.08,5.08,100023.75861249704,1.9424,1.9424,1.9424,1.9424,100023.7586
2009-01-27 13:05:00,5.08,5.08,5.05,5.06,176051.3186029936,1.9424,1.9424,1.931,1.9348,176051.3186
2009-01-27 13:10:00,5.06,5.07,5.05,5.07,77690.66286528867,1.9348,1.9386,1.931,1.9386,77690.6629
2009-01-27 13:15:00,5.06,5.07,5.06,5.06,108339.2729864576,1.9348,1.9386,1.9348,1.9348,108339.273
2009-01-27 13:20:00,5.06,5.09,5.06,5.09,109052.0313613685,1.9348,1.9463,1.9348,1.9463,109052.0314
2009-01-27 13:25:00,5.08,5.09,5.06,5.06,230933.7134711333,1.9424,1.9463,1.9348,1.9348,230933.7135
2009-01-27 13:30:00,5.06,5.06,5.05,5.06,243288.19196958892,1.9348,1.9348,1.931,1.9348,243288.192
2009-01-27 13:35:00,5.06,5.06,5.05,5.05,237823.71109527204,1.9348,1.9348,1.931,1.931,237823.7111
2009-01-27 13:40:00,5.05,5.07,5.05,5.06,295794.72558802564,1.931,1.9386,1.931,1.9348,295794.7256
2009-01-27 13:45:00,5.06,5.06,5.04,5.05,243525.7780945593,1.9348,1.9348,1.9272,1.931,243525.7781
2009-01-27 13:50:00,5.05,5.05,5.04,5.05,279401.2829650748,1.931,1.931,1.9272,1.931,279401.283
2009-01-27 13:55:00,5.05,5.05,5.03,5.04,406985.0320741269,1.931,1.931,1.9233,1.9272,406985.0321
2009-01-27 14:00:00,5.04,5.04,5.02,5.03,311237.82371109526,1.9272,1.9272,1.9195,1.9233,311237.8237
2009-01-27 14:05:00,5.03,5.04,5.02,5.03,243288.19196958892,1.9233,1.9272,1.9195,1.9233,243288.192
2009-01-27 14:10:00,5.03,5.04,5.03,5.03,387265.3837015918,1.9233,1.9272,1.9233,1.9233,387265.3837
2009-01-27 14:15:00,5.03,5.05,5.03,5.05,533143.264433357,1.9233,1.931,1.9233,1.931,533143.2644
2009-01-27 14:20:00,5.04,5.05,5.04,5.04,182941.3162271324,1.9272,1.931,1.9272,1.9272,182941.3162
2009-01-27 14:25:00,5.04,5.05,5.04,5.04,239961.9862200048,1.9272,1.931,1.9272,1.9272,239961.9862
2009-01-27 14:30:00,5.04,5.05,5.03,5.05,232359.2302209551,1.9272,1.931,1.9233,1.931,232359.2302
2009-01-27 14:35:00,5.05,5.07,5.05,5.06,246851.9838441435,1.931,1.9386,1.931,1.9348,246851.9838
2009-01-27 14:40:00,5.06,5.07,5.06,5.06,140175.81373247804,1.9348,1.9386,1.9348,1.9348,140175.8137
2009-01-27 14:45:00,5.06,5.07,5.06,5.07,324305.0605844619,1.9348,1.9386,1.9348,1.9386,324305.0606
2009-01-27 14:50:00,5.07,5.08,5.07,5.08,242100.26134473743,1.9386,1.9424,1.9386,1.9424,242100.2613
2009-01-27 14:55:00,5.08,5.08,5.08,5.08,144689.95010691375,1.9424,1.9424,1.9424,1.9424,144689.9501
2009-01-27 15:00:00,5.08,5.09,5.07,5.08,692325.9681634592,1.9424,1.9463,1.9386,1.9424,692325.9682
2009-01-27 15:05:00,5.08,5.08,5.07,5.08,299596.1035875505,1.9424,1.9424,1.9386,1.9424,299596.1036
2009-01-27 15:10:00,5.08,5.09,5.08,5.09,344499.88120693754,1.9424,1.9463,1.9424,1.9463,344499.8812
2009-01-27 15:15:00,5.1,5.11,5.09,5.1,479923.97244000953,1.9501,1.9539,1.9463,1.9501,479923.9724
2009-01-27 15:20:00,5.1,5.11,5.1,5.11,294844.38108814444,1.9501,1.9539,1.9501,1.9539,294844.3811
2009-01-27 15:25:00,5.11,5.13,5.09,5.09,728914.2314088857,1.9539,1.9616,1.9463,1.9463,728914.2314
2009-01-27 15:30:00,5.09,5.1,5.07,5.08,591351.865051081,1.9463,1.9501,1.9386,1.9424,591351.8651
2009-01-27 15:35:00,5.08,5.08,5.08,5.08,173200.28510334998,1.9424,1.9424,1.9424,1.9424,173200.2851
2009-01-27 15:40:00,5.08,5.08,5.07,5.08,473746.73319078167,1.9424,1.9424,1.9386,1.9424,473746.7332
2009-01-27 15:45:00,5.08,5.08,5.08,5.08,566642.9080541696,1.9424,1.9424,1.9424,1.9424,566642.9081
2009-01-27 15:50:00,5.08,5.09,5.07,5.09,719173.2002851034,1.9424,1.9463,1.9386,1.9463,719173.2003
2009-01-27 15:55:00,5.09,5.1,5.08,5.08,1439296.745070088,1.9463,1.9501,1.9424,1.9424,1439296.7451
2009-01-28 09:30:00,5.24,5.25,5.17,5.24,774768.353528154,2.0036,2.0074,1.9769,2.0036,774768.3535
2009-01-28 09:35:00,5.24,5.3,5.24,5.27,691375.6236635781,2.0036,2.0266,2.0036,2.0151,691375.6237
2009-01-28 09:40:00,5.27,5.3,5.27,5.29,890947.9686386315,2.0151,2.0266,2.0151,2.0227,890947.9686
2009-01-28 09:45:00,5.29,5.31,5.29,5.3,416963.6493228796,2.0227,2.0304,2.0227,2.0266,416963.6493
2009-01-28 09:50:00,5.3,5.32,5.28,5.29,531717.7476835353,2.0266,2.0342,2.0189,2.0227,531717.7477
2009-01-28 09:55:00,5.29,5.32,5.28,5.31,939177.9520076028,2.0227,2.0342,2.0189,2.0304,939177.952
2009-01-28 10:00:00,5.32,5.33,5.3,5.33,880731.7652649086,2.0342,2.038,2.0266,2.038,880731.7653
2009-01-28 10:05:00,5.33,5.33,5.31,5.32,537419.8146828226,2.038,2.038,2.0304,2.0342,537419.8147
2009-01-28 10:10:00,5.32,5.32,5.3,5.3,277738.18009028275,2.0342,2.0342,2.0266,2.0266,277738.1801
2009-01-28 10:15:00,5.3,5.31,5.27,5.29,341411.2615823236,2.0266,2.0304,2.0151,2.0227,341411.2616
2009-01-28 10:20:00,5.29,5.29,5.27,5.27,224756.47422190543,2.0227,2.0227,2.0151,2.0151,224756.4742
2009-01-28 10:25:00,5.28,5.29,5.26,5.27,301971.9648372535,2.0189,2.0227,2.0113,2.0151,301971.9648
2009-01-28 10:30:00,5.27,5.31,5.27,5.31,410311.2378237111,2.0151,2.0304,2.0151,2.0304,410311.2378
2009-01-28 10:35:00,5.31,5.32,5.29,5.29,449512.9484438109,2.0304,2.0342,2.0227,2.0227,449512.9484
2009-01-28 10:40:00,5.29,5.3,5.28,5.28,219054.4072226182,2.0227,2.0266,2.0189,2.0189,219054.4072
2009-01-28 10:45:00,5.28,5.29,5.27,5.27,140888.57210738893,2.0189,2.0227,2.0151,2.0151,140888.5721
2009-01-28 10:50:00,5.27,5.29,5.27,5.28,289617.48633879784,2.0151,2.0227,2.0151,2.0189,289617.4863
2009-01-28 10:55:00,5.28,5.29,5.27,5.29,212401.9957234497,2.0189,2.0227,2.0151,2.0227,212401.9957
2009-01-28 11:00:00,5.29,5.32,5.29,5.32,465193.6326918508,2.0227,2.0342,2.0227,2.0342,465193.6327
2009-01-28 11:05:00,5.32,5.33,5.32,5.32,312663.3404609171,2.0342,2.038,2.0342,2.0342,312663.3405
2009-01-28 11:10:00,5.32,5.33,5.31,5.31,429555.7139463056,2.0342,2.038,2.0304,2.0304,429555.7139
2009-01-28 11:15:00,5.32,5.32,5.31,5.32,60109.28961748634,2.0342,2.0342,2.0304,2.0342,60109.2896
2009-01-28 11:20:00,5.31,5.37,5.31,5.37,648847.707293894,2.0304,2.0533,2.0304,2.0533,648847.7073
2009-01-28 11:25:00,5.37,5.37,5.37,5.37,662865.2886671418,2.0533,2.0533,2.0533,2.0533,662865.2887
2009-01-28 11:30:00,5.37,5.37,5.36,5.37,295794.72558802564,2.0533,2.0533,2.0495,2.0533,295794.7256
2009-01-28 11:35:00,5.37,5.37,5.37,5.37,210976.478973628,2.0533,2.0533,2.0533,2.0533,210976.479
2009-01-28 11:40:00,5.37,5.38,5.37,5.38,286766.4528391542,2.0533,2.0572,2.0533,2.0572,286766.4528
2009-01-28 11:45:00,5.38,5.39,5.36,5.36,478736.041815158,2.0572,2.061,2.0495,2.0495,478736.0418
2009-01-28 11:50:00,5.36,5.36,5.36,5.36,99073.41411261582,2.0495,2.0495,2.0495,2.0495,99073.4141
2009-01-28 11:55:00,5.36,5.36,5.36,5.36,109527.2036113091,2.0495,2.0495,2.0495,2.0495,109527.2036
2009-01-28 12:00:00,5.36,5.37,5.36,5.37,226181.99097172727,2.0495,2.0533,2.0495,2.0533,226181.991
2009-01-28 12:05:00,5.37,5.37,5.37,5.37,142076.50273224045,2.0533,2.0533,2.0533,2.0533,142076.5027
2009-01-28 12:10:00,5.37,5.38,5.37,5.37,272511.2853409361,2.0533,2.0572,2.0533,2.0533,272511.2853
2009-01-28 12:15:00,5.37,5.38,5.37,5.37,150867.1893561416,2.0533,2.0572,2.0533,2.0533,150867.1894
2009-01-28 12:20:00,5.37,5.37,5.35,5.36,237110.95272036115,2.0533,2.0533,2.0457,2.0495,237110.9527
2009-01-28 12:25:00,5.36,5.36,5.36,5.36,38488.95224518888,2.0495,2.0495,2.0495,2.0495,38488.9522
2009-01-28 12:30:00,5.36,5.36,5.36,5.36,105725.82561178428,2.0495,2.0495,2.0495,2.0495,105725.8256
2009-01-28 12:35:00,5.36,5.37,5.36,5.37,134473.74673319078,2.0495,2.0533,2.0495,2.0533,134473.7467
2009-01-28 12:40:00,5.37,5.37,5.37,5.37,67949.6317415063,2.0533,2.0533,2.0533,2.0533,67949.6317
2009-01-28 12:45:00,5.37,5.37,5.37,5.37,113328.58161083392,2.0533,2.0533,2.0533,2.0533,113328.5816
2009-01-28 12:50:00,5.37,5.38,5.37,5.38,143739.60560703254,2.0533,2.0572,2.0533,2.0572,143739.6056
2009-01-28 12:55:00,5.38,5.38,5.37,5.37,104062.72273699216,2.0572,2.0572,2.0533,2.0533,104062.7227
2009-01-28 13:00:00,5.37,5.37,5.37,5.37,62485.15086718936,2.0533,2.0533,2.0533,2.0533,62485.1509
2009-01-28 13:05:00,5.37,5.39,5.37,5.38,199097.17272511285,2.0533,2.061,2.0533,2.0572,199097.1727
2009-01-28 13:10:00,5.39,5.39,5.38,5.39,91945.83036350676,2.061,2.061,2.0572,2.061,91945.8304
2009-01-28 13:15:00,5.39,5.39,5.38,5.39,145165.12235685435,2.061,2.061,2.0572,2.061,145165.1224
2009-01-28 13:20:00,5.39,5.4,5.38,5.39,190306.4861012117,2.061,2.0648,2.0572,2.061,190306.4861
2009-01-28 13:25:00,5.4,5.41,5.39,5.41,164884.77072938942,2.0648,2.0686,2.061,2.0686,164884.7707
2009-01-28 13:30:00,5.4,5.42,5.4,5.42,273699.2159657876,2.0648,2.0725,2.0648,2.0725,273699.216
2009-01-28 13:35:00,5.42,5.42,5.42,5.42,135186.5051081017,2.0725,2.0725,2.0725,2.0725,135186.5051
2009-01-28 13:40:00,5.42,5.42,5.41,5.41,162271.3233547161,2.0725,2.0725,2.0686,2.0686,162271.3234
2009-01-28 13:45:00,5.42,5.42,5.41,5.41,104537.89498693276,2.0725,2.0725,2.0686,2.0686,104537.895
2009-01-28 13:50:00,5.42,5.42,5.4,5.4,255167.49821810407,2.0725,2.0725,2.0648,2.0648,255167.4982
2009-01-28 13:55:00,5.4,5.41,5.4,5.4,205511.998099311,2.0648,2.0686,2.0648,2.0648,205511.9981
2009-01-28 14:00:00,5.4,5.41,5.4,5.4,206462.3425991922,2.0648,2.0686,2.0648,2.0648,206462.3426
2009-01-28 14:05:00,5.4,5.41,5.4,5.41,235447.84984556903,2.0648,2.0686,2.0648,2.0686,235447.8498
2009-01-28 14:10:00,5.41,5.41,5.4,5.41,478498.4556901877,2.0686,2.0686,2.0648,2.0686,478498.4557
2009-01-28 14:15:00,5.41,5.44,5.4,5.44,556664.290805417,2.0686,2.0801,2.0648,2.0801,556664.2908
2009-01-28 14:20:00,5.44,5.45,5.39,5.4,1050843.4307436445,2.0801,2.0839,2.061,2.0648,1050843.4307
2009-01-28 14:25:00,5.39,5.4,5.38,5.4,489902.5896887622,2.061,2.0648,2.0572,2.0648,489902.5897
2009-01-28 14:30:00,5.4,5.4,5.37,5.37,634830.1259206462,2.0648,2.0648,2.0533,2.0533,634830.1259
2009-01-28 14:35:00,5.37,5.38,5.36,5.37,556664.290805417,2.0533,2.0572,2.0495,2.0533,556664.2908
2009-01-28 14:40:00,5.37,5.39,5.36,5.37,432644.33357091947,2.0533,2.061,2.0495,2.0533,432644.3336
2009-01-28 14:45:00,5.37,5.38,5.36,5.37,422665.7163221668,2.0533,2.0572,2.0495,2.0533,422665.7163
2009-01-28 14:50:00,5.37,5.38,5.36,5.36,318840.57971014496,2.0533,2.0572,2.0495,2.0495,318840.5797
2009-01-28 14:55:00,5.36,5.4,5.36,5.4,400807.792824899,2.0495,2.0648,2.0495,2.0648,400807.7928
2009-01-28 15:00:00,5.4,5.4,5.38,5.39,305298.17058683775,2.0648,2.0648,2.0572,2.061,305298.1706
2009-01-28 15:05:00,5.38,5.39,5.34,5.34,888809.6935138988,2.0572,2.061,2.0419,2.0419,888809.6935
2009-01-28 15:10:00,5.34,5.35,5.32,5.33,728676.6452839155,2.0419,2.0457,2.0342,2.038,728676.6453
2009-01-28 15:15:00,5.33,5.34,5.32,5.33,381325.7305773343,2.038,2.0419,2.0342,2.038,381325.7306
2009-01-28 15:20:00,5.33,5.33,5.31,5.32,497030.1734378712,2.038,2.038,2.0304,2.0342,497030.1734
2009-01-28 15:25:00,5.32,5.32,5.29,5.29,699453.5519125683,2.0342,2.0342,2.0227,2.0227,699453.5519
2009-01-28 15:30:00,5.3,5.3,5.28,5.29,543121.8816821098,2.0266,2.0266,2.0189,2.0227,543121.8817
2009-01-28 15:35:00,5.29,5.31,5.28,5.3,374198.1468282252,2.0227,2.0304,2.0189,2.0266,374198.1468
2009-01-28 15:40:00,5.3,5.32,5.3,5.32,720836.3031598955,2.0266,2.0342,2.0266,2.0342,720836.3032
2009-01-28 15:45:00,5.32,5.33,5.31,5.33,581848.420052269,2.0342,2.038,2.0304,2.038,581848.4201
2009-01-28 15:50:00,5.33,5.35,5.32,5.34,1427655.0249465432,2.038,2.0457,2.0342,2.0419,1427655.0249
2009-01-28 15:55:00,5.34,5.36,5.33,5.35,1220242.3378474698,2.0419,2.0495,2.038,2.0457,1220242.3378
2009-01-29 09:30:00,5.28,5.37,5.27,5.33,605369.4464243288,2.0189,2.0533,2.0151,2.038,605369.4464
2009-01-29 09:35:00,5.33,5.33,5.28,5.29,628177.7144214778,2.038,2.038,2.0189,2.0227,628177.7144
2009-01-29 09:40:00,5.29,5.34,5.28,5.34,293894.03658826323,2.0227,2.0419,2.0189,2.0419,293894.0366
2009-01-29 09:45:00,5.33,5.34,5.27,5.28,430743.64457115706,2.038,2.0419,2.0151,2.0189,430743.6446
2009-01-29 09:50:00,5.27,5.29,5.23,5.23,909242.1002613448,2.0151,2.0227,1.9998,1.9998,909242.1003
2009-01-29 09:55:00,5.23,5.23,5.17,5.19,694939.4155381325,1.9998,1.9998,1.9769,1.9845,694939.4155
2009-01-29 10:00:00,5.18,5.21,5.16,5.19,593965.3124257544,1.9807,1.9922,1.973,1.9845,593965.3124
2009-01-29 10:05:00,5.19,5.21,5.19,5.2,309574.72083630314,1.9845,1.9922,1.9845,1.9883,309574.7208
2009-01-29 10:10:00,5.19,5.2,5.17,5.19,387265.3837015918,1.9845,1.9883,1.9769,1.9845,387265.3837
2009-01-29 10:15:00,5.19,5.19,5.17,5.18,498930.8624376337,1.9845,1.9845,1.9769,1.9807,498930.8624
2009-01-29 10:20:00,5.18,5.18,5.14,5.15,571157.0444286054,1.9807,1.9807,1.9654,1.9692,571157.0444
2009-01-29 10:25:00,5.15,5.18,5.14,5.18,578284.6281777144,1.9692,1.9807,1.9654,1.9807,578284.6282
2009-01-29 10:30:00,5.18,5.18,5.15,5.16,297457.82846281776,1.9807,1.9807,1.9692,1.973,297457.8285
2009-01-29 10:35:00,5.16,5.19,5.16,5.18,255167.49821810407,1.973,1.9845,1.973,1.9807,255167.4982
2009-01-29 10:40:00,5.18,5.19,5.18,5.19,231408.8857210739,1.9807,1.9845,1.9807,1.9845,231408.8857
2009-01-29 10:45:00,5.19,5.21,5.18,5.21,287954.3834640057,1.9845,1.9922,1.9807,1.9922,287954.3835
2009-01-29 10:50:00,5.21,5.24,5.19,5.23,443810.8814445236,1.9922,2.0036,1.9845,1.9998,443810.8814
2009-01-29 10:55:00,5.23,5.23,5.2,5.21,389403.65882632456,1.9998,1.9998,1.9883,1.9922,389403.6588
2009-01-29 11:00:00,5.21,5.23,5.21,5.21,768115.9420289855,1.9922,1.9998,1.9922,1.9922,768115.942
2009-01-29 11:05:00,5.22,5.24,5.21,5.24,421477.7856973153,1.996,2.0036,1.9922,2.0036,421477.7857
2009-01-29 11:10:00,5.24,5.27,5.24,5.26,360180.56545497745,2.0036,2.0151,2.0036,2.0113,360180.5655
2009-01-29 11:15:00,5.27,5.27,5.26,5.26,211926.8234735092,2.0151,2.0151,2.0113,2.0113,211926.8235
2009-01-29 11:20:00,5.26,5.28,5.25,5.27,272511.2853409361,2.0113,2.0189,2.0074,2.0151,272511.2853
2009-01-29 11:25:00,5.27,5.27,5.24,5.24,248752.67284390592,2.0151,2.0151,2.0036,2.0036,248752.6728
2009-01-29 11:30:00,5.24,5.25,5.24,5.25,207175.10097410312,2.0036,2.0074,2.0036,2.0074,207175.101
2009-01-29 11:35:00,5.24,5.26,5.24,5.25,178902.3521026372,2.0036,2.0113,2.0036,2.0074,178902.3521
2009-01-29 11:40:00,5.26,5.26,5.24,5.24,347826.0869565217,2.0113,2.0113,2.0036,2.0036,347826.087
2009-01-29 11:45:00,5.24,5.26,5.21,5.25,547160.845806605,2.0036,2.0113,1.9922,2.0074,547160.8458
2009-01-29 11:50:00,5.25,5.26,5.24,5.25,219291.9933475885,2.0074,2.0113,2.0036,2.0074,219291.9933
2009-01-29 11:55:00,5.25,5.27,5.25,5.26,143026.84723212165,2.0074,2.0151,2.0074,2.0113,143026.8472
2009-01-29 12:00:00,5.26,5.26,5.22,5.23,227845.09384651936,2.0113,2.0113,1.996,1.9998,227845.0938
2009-01-29 12:05:00,5.23,5.25,5.22,5.25,227369.9215965788,1.9998,2.0074,1.996,2.0074,227369.9216
2009-01-29 12:10:00,5.24,5.26,5.24,5.25,200047.51722499405,2.0036,2.0113,2.0036,2.0074,200047.5172
2009-01-29 12:15:00,5.25,5.27,5.25,5.26,103825.13661202186,2.0074,2.0151,2.0074,2.0113,103825.1366
2009-01-29 12:20:00,5.26,5.27,5.25,5.25,151104.7754811119,2.0113,2.0151,2.0074,2.0074,151104.7755
2009-01-29 12:25:00,5.25,5.25,5.25,5.25,26847.232121644098,2.0074,2.0074,2.0074,2.0074,26847.2321
2009-01-29 12:30:00,5.25,5.26,5.24,5.26,122356.8543597054,2.0074,2.0113,2.0036,2.0113,122356.8544
2009-01-29 12:35:00,5.26,5.27,5.26,5.26,255405.0843430744,2.0113,2.0151,2.0113,2.0113,255405.0843
2009-01-29 12:40:00,5.26,5.27,5.23,5.24,240437.15846994537,2.0113,2.0151,1.9998,2.0036,240437.1585
2009-01-29 12:45:00,5.24,5.24,5.24,5.24,158945.11760513188,2.0036,2.0036,2.0036,2.0036,158945.1176
2009-01-29 12:50:00,5.24,5.24,5.22,5.22,200047.51722499405,2.0036,2.0036,1.996,1.996,200047.5172
2009-01-29 12:55:00,5.22,5.22,5.17,5.18,416250.89094796864,1.996,1.996,1.9769,1.9807,416250.8909
2009-01-29 13:00:00,5.17,5.19,5.15,5.18,484200.5226894749,1.9769,1.9845,1.9692,1.9807,484200.5227
2009-01-29 13:05:00,5.18,5.19,5.17,5.18,137324.7802328344,1.9807,1.9845,1.9769,1.9807,137324.7802
2009-01-29 13:10:00,5.18,5.19,5.18,5.19,102874.79211214064,1.9807,1.9845,1.9807,1.9845,102874.7921
2009-01-29 13:15:00,5.19,5.2,5.19,5.2,130197.19648372536,1.9845,1.9883,1.9845,1.9883,130197.1965
2009-01-29 13:20:00,5.2,5.2,5.19,5.19,132573.05773342837,1.9883,1.9883,1.9845,1.9845,132573.0577
2009-01-29 13:25:00,5.19,5.21,5.19,5.2,213827.5124732716,1.9845,1.9922,1.9845,1.9883,213827.5125
2009-01-29 13:30:00,5.2,5.21,5.19,5.19,175576.146353053,1.9883,1.9922,1.9845,1.9845,175576.1464
2009-01-29 13:35:00,5.19,5.19,5.16,5.17,187217.86647659776,1.9845,1.9845,1.973,1.9769,187217.8665
2009-01-29 13:40:00,5.18,5.2,5.18,5.19,237586.12497030167,1.9807,1.9883,1.9807,1.9845,237586.125
2009-01-29 13:45:00,5.19,5.2,5.18,5.19,223568.543597054,1.9845,1.9883,1.9807,1.9845,223568.5436
2009-01-29 13:50:00,5.18,5.19,5.16,5.17,250178.18959372773,1.9807,1.9845,1.973,1.9769,250178.1896
2009-01-29 13:55:00,5.16,5.18,5.16,5.18,83630.31598954622,1.973,1.9807,1.973,1.9807,83630.316
2009-01-29 14:00:00,5.18,5.19,5.17,5.18,154193.39510572582,1.9807,1.9845,1.9769,1.9807,154193.3951
2009-01-29 14:05:00,5.18,5.2,5.18,5.19,154193.39510572582,1.9807,1.9883,1.9807,1.9845,154193.3951
2009-01-29 14:10:00,5.19,5.19,5.18,5.19,108576.8591114279,1.9845,1.9845,1.9807,1.9845,108576.8591
2009-01-29 14:15:00,5.19,5.21,5.18,5.2,289379.9002138275,1.9845,1.9922,1.9807,1.9883,289379.9002
2009-01-29 14:20:00,5.2,5.21,5.19,5.19,159895.46210501308,1.9883,1.9922,1.9845,1.9845,159895.4621
2009-01-29 14:25:00,5.19,5.21,5.19,5.21,186267.52197671653,1.9845,1.9922,1.9845,1.9922,186267.522
2009-01-29 14:30:00,5.21,5.22,5.21,5.22,454977.4293181278,1.9922,1.996,1.9922,1.996,454977.4293
2009-01-29 14:35:00,5.22,5.23,5.21,5.23,860774.5307674032,1.996,1.9998,1.9922,1.9998,860774.5308
2009-01-29 14:40:00,5.23,5.24,5.22,5.24,353290.56783083867,1.9998,2.0036,1.996,2.0036,353290.5678
2009-01-29 14:45:00,5.24,5.24,5.21,5.23,448087.4316939891,2.0036,2.0036,1.9922,1.9998,448087.4317
2009-01-29 14:50:00,5.22,5.23,5.22,5.23,110002.3758612497,1.996,1.9998,1.996,1.9998,110002.3759
2009-01-29 14:55:00,5.23,5.23,5.19,5.19,624613.9225469233,1.9998,1.9998,1.9845,1.9845,624613.9225
2009-01-29 15:00:00,5.2,5.23,5.2,5.23,275599.90496555,1.9883,1.9998,1.9883,1.9998,275599.905
2009-01-29 15:05:00,5.23,5.23,5.22,5.22,119505.82086006178,1.9998,1.9998,1.996,1.996,119505.8209
2009-01-29 15:10:00,5.22,5.23,5.21,5.22,238774.05559515324,1.996,1.9998,1.9922,1.996,238774.0556
2009-01-29 15:15:00,5.22,5.22,5.21,5.22,146828.22523164647,1.996,1.996,1.9922,1.996,146828.2252
2009-01-29 15:20:00,5.22,5.22,5.19,5.2,466381.5633167023,1.996,1.996,1.9845,1.9883,466381.5633
2009-01-29 15:25:00,5.2,5.2,5.17,5.19,537657.4008077928,1.9883,1.9883,1.9769,1.9845,537657.4008
2009-01-29 15:30:00,5.19,5.19,5.16,5.16,440484.67569493945,1.9845,1.9845,1.973,1.973,440484.6757
2009-01-29 15:35:00,5.16,5.18,5.15,5.15,459016.39344262297,1.973,1.9807,1.9692,1.9692,459016.3934
2009-01-29 15:40:00,5.16,5.16,5.15,5.15,694464.243288192,1.973,1.973,1.9692,1.9692,694464.2433
2009-01-29 15:45:00,5.15,5.16,5.14,5.15,756236.6357804704,1.9692,1.973,1.9654,1.9692,756236.6358
2009-01-29 15:50:00,5.15,5.15,5.14,5.15,830601.0928961749,1.9692,1.9692,1.9654,1.9692,830601.0929
2009-01-29 15:55:00,5.14,5.17,5.14,5.16,1027084.8182466144,1.9654,1.9769,1.9654,1.973,1027084.8182
2009-01-30 09:30:00,5.19,5.22,5.13,5.18,1059634.1173675458,1.9845,1.996,1.9616,1.9807,1059634.1174
2009-01-30 09:35:00,5.17,5.19,5.17,5.18,678070.8006652412,1.9769,1.9845,1.9769,1.9807,678070.8007
2009-01-30 09:40:00,5.18,5.19,5.17,5.18,345212.6395818484,1.9807,1.9845,1.9769,1.9807,345212.6396
2009-01-30 09:45:00,5.18,5.19,5.16,5.16,359467.80708006653,1.9807,1.9845,1.973,1.973,359467.8071
2009-01-30 09:50:00,5.16,5.16,5.14,5.14,349251.6037063436,1.973,1.973,1.9654,1.9654,349251.6037
2009-01-30 09:55:00,5.14,5.15,5.11,5.11,373247.802328344,1.9654,1.9692,1.9539,1.9539,373247.8023
2009-01-30 10:00:00,5.11,5.12,5.08,5.09,441672.6063197909,1.9539,1.9577,1.9424,1.9463,441672.6063
2009-01-30 10:05:00,5.09,5.12,5.08,5.11,542171.5371822285,1.9463,1.9577,1.9424,1.9539,542171.5372
2009-01-30 10:10:00,5.1,5.11,5.07,5.07,362556.4267046804,1.9501,1.9539,1.9386,1.9386,362556.4267
2009-01-30 10:15:00,5.07,5.08,5.06,5.07,363031.59895462106,1.9386,1.9424,1.9348,1.9386,363031.599
2009-01-30 10:20:00,5.08,5.1,5.08,5.09,223093.3713471133,1.9424,1.9501,1.9424,1.9463,223093.3713
2009-01-30 10:25:00,5.09,5.11,5.06,5.06,367070.56307911617,1.9463,1.9539,1.9348,1.9348,367070.5631
2009-01-30 10:30:00,5.06,5.07,5.05,5.05,507246.37681159424,1.9348,1.9386,1.931,1.931,507246.3768
2009-01-30 10:35:00,5.05,5.09,5.05,5.08,976241.3875029698,1.931,1.9463,1.931,1.9424,976241.3875
2009-01-30 10:40:00,5.09,5.09,5.07,5.08,163459.25397956758,1.9463,1.9463,1.9386,1.9424,163459.254
2009-01-30 10:45:00,5.08,5.09,5.07,5.07,228320.26609646,1.9424,1.9463,1.9386,1.9386,228320.2661
2009-01-30 10:50:00,5.07,5.08,5.05,5.08,346162.9840817296,1.9386,1.9424,1.931,1.9424,346162.9841
2009-01-30 10:55:00,5.08,5.09,5.08,5.09,93608.93323829888,1.9424,1.9463,1.9424,1.9463,93608.9332
2009-01-30 11:00:00,5.09,5.12,5.09,5.12,214777.8569731528,1.9463,1.9577,1.9463,1.9577,214777.857
2009-01-30 11:05:00,5.12,5.13,5.11,5.11,170586.83772867665,1.9577,1.9616,1.9539,1.9539,170586.8377
2009-01-30 11:10:00,5.1,5.11,5.07,5.07,159182.70373010216,1.9501,1.9539,1.9386,1.9386,159182.7037
2009-01-30 11:15:00,5.07,5.07,5.05,5.05,262532.6680921834,1.9386,1.9386,1.931,1.931,262532.6681
2009-01-30 11:20:00,5.05,5.06,5.04,5.06,373485.3884533143,1.931,1.9348,1.9272,1.9348,373485.3885
2009-01-30 11:25:00,5.06,5.06,5.04,5.05,259919.2207175101,1.9348,1.9348,1.9272,1.931,259919.2207
2009-01-30 11:30:00,5.05,5.06,5.04,5.05,137562.3663578047,1.931,1.9348,1.9272,1.931,137562.3664
2009-01-30 11:35:00,5.05,5.06,5.05,5.05,82917.55761463531,1.931,1.9348,1.931,1.931,82917.5576
2009-01-30 11:40:00,5.05,5.07,5.05,5.06,195770.96697552863,1.931,1.9386,1.931,1.9348,195770.967
2009-01-30 11:45:00,5.06,5.08,5.06,5.08,162746.4956046567,1.9348,1.9424,1.9348,1.9424,162746.4956
2009-01-30 11:50:00,5.08,5.08,5.07,5.08,195533.3808505584,1.9424,1.9424,1.9386,1.9424,195533.3809
2009-01-30 11:55:00,5.08,5.09,5.08,5.08,99311.00023758612,1.9424,1.9463,1.9424,1.9424,99311.0002
2009-01-30 12:00:00,5.08,5.08,5.05,5.05,141601.33048229985,1.9424,1.9424,1.931,1.931,141601.3305
2009-01-30 12:05:00,5.06,5.06,5.05,5.06,77690.66286528867,1.9348,1.9348,1.931,1.9348,77690.6629
2009-01-30 12:10:00,5.06,5.08,5.05,5.08,175576.146353053,1.9348,1.9424,1.931,1.9424,175576.1464
2009-01-30 12:15:00,5.08,5.1,5.08,5.1,217153.7182228558,1.9424,1.9501,1.9424,1.9501,217153.7182
2009-01-30 12:20:00,5.1,5.11,5.1,5.11,160370.63435495368,1.9501,1.9539,1.9501,1.9539,160370.6344
2009-01-30 12:25:00,5.11,5.12,5.11,5.11,67949.6317415063,1.9539,1.9577,1.9539,1.9539,67949.6317
2009-01-30 12:30:00,5.11,5.11,5.1,5.1,213827.5124732716,1.9539,1.9539,1.9501,1.9501,213827.5125
2009-01-30 12:35:00,5.1,5.1,5.09,5.09,92896.17486338798,1.9501,1.9501,1.9463,1.9463,92896.1749
2009-01-30 12:40:00,5.09,5.09,5.08,5.09,168923.73485388453,1.9463,1.9463,1.9424,1.9463,168923.7349
2009-01-30 12:45:00,5.09,5.1,5.09,5.09,116417.20123544784,1.9463,1.9501,1.9463,1.9463,116417.2012
2009-01-30 12:50:00,5.09,5.1,5.09,5.09,258256.117842718,1.9463,1.9501,1.9463,1.9463,258256.1178
2009-01-30 12:55:00,5.09,5.12,5.09,5.11,302209.5509622238,1.9463,1.9577,1.9463,1.9539,302209.551
2009-01-30 13:00:00,5.11,5.13,5.11,5.12,280114.04133998574,1.9539,1.9616,1.9539,1.9577,280114.0413
2009-01-30 13:05:00,5.13,5.15,5.13,5.15,382988.8334521264,1.9616,1.9692,1.9616,1.9692,382988.8335
2009-01-30 13:10:00,5.15,5.17,5.14,5.16,578047.0420527442,1.9692,1.9769,1.9654,1.973,578047.0421
2009-01-30 13:15:00,5.16,5.16,5.14,5.14,188168.21097647896,1.973,1.973,1.9654,1.9654,188168.211
2009-01-30 13:20:00,5.15,5.15,5.13,5.13,79116.17961511048,1.9692,1.9692,1.9616,1.9616,79116.1796
2009-01-30 13:25:00,5.13,5.13,5.09,5.11,445949.1565692564,1.9616,1.9616,1.9463,1.9539,445949.1566
2009-01-30 13:30:00,5.11,5.11,5.07,5.1,270135.42409123306,1.9539,1.9539,1.9386,1.9501,270135.4241
2009-01-30 13:35:00,5.1,5.11,5.08,5.08,168686.14872891424,1.9501,1.9539,1.9424,1.9424,168686.1487
2009-01-30 13:40:00,5.08,5.08,5.06,5.08,169874.07935376573,1.9424,1.9424,1.9348,1.9424,169874.0794
2009-01-30 13:45:00,5.07,5.08,5.07,5.08,231646.4718460442,1.9386,1.9424,1.9386,1.9424,231646.4718
2009-01-30 13:50:00,5.08,5.09,5.08,5.09,252078.8785934901,1.9424,1.9463,1.9424,1.9463,252078.8786
2009-01-30 13:55:00,5.09,5.11,5.08,5.09,375148.4913281064,1.9463,1.9539,1.9424,1.9463,375148.4913
2009-01-30 14:00:00,5.09,5.1,5.09,5.1,385839.86695177,1.9463,1.9501,1.9463,1.9501,385839.867
2009-01-30 14:05:00,5.1,5.11,5.09,5.11,413637.4435732953,1.9501,1.9539,1.9463,1.9539,413637.4436
2009-01-30 14:10:00,5.11,5.11,5.07,5.07,675457.3532905679,1.9539,1.9539,1.9386,1.9386,675457.3533
2009-01-30 14:15:00,5.08,5.09,5.07,5.09,470658.11356616777,1.9424,1.9463,1.9386,1.9463,470658.1136
2009-01-30 14:20:00,5.09,5.09,5.08,5.08,169874.07935376573,1.9463,1.9463,1.9424,1.9424,169874.0794
2009-01-30 14:25:00,5.08,5.11,5.08,5.11,173675.45735329058,1.9424,1.9539,1.9424,1.9539,173675.4574
2009-01-30 14:30:00,5.11,5.11,5.09,5.09,125683.06010928962,1.9539,1.9539,1.9463,1.9463,125683.0601
2009-01-30 14:35:00,5.09,5.1,5.08,5.08,95272.036113091,1.9463,1.9501,1.9424,1.9424,95272.0361
2009-01-30 14:40:00,5.08,5.08,5.07,5.07,40627.2273699216,1.9424,1.9424,1.9386,1.9386,40627.2274
2009-01-30 14:45:00,5.07,5.08,5.07,5.07,133523.40223330958,1.9386,1.9424,1.9386,1.9386,133523.4022
2009-01-30 14:50:00,5.07,5.08,5.05,5.05,335946.78070800664,1.9386,1.9424,1.931,1.931,335946.7807
2009-01-30 14:55:00,5.05,5.07,5.05,5.06,294606.7949631741,1.931,1.9386,1.931,1.9348,294606.795
2009-01-30 15:00:00,5.06,5.07,5.05,5.06,277025.42171537183,1.9348,1.9386,1.931,1.9348,277025.4217
2009-01-30 15:05:00,5.05,5.07,5.05,5.06,251366.12021857925,1.931,1.9386,1.931,1.9348,251366.1202
2009-01-30 15:10:00,5.06,5.09,5.06,5.08,424803.9914468995,1.9348,1.9463,1.9348,1.9424,424803.9914
2009-01-30 15:15:00,5.08,5.08,5.05,5.06,336659.5390829176,1.9424,1.9424,1.931,1.9348,336659.5391
2009-01-30 15:20:00,5.06,5.06,5.04,5.06,679496.3174150629,1.9348,1.9348,1.9272,1.9348,679496.3174
2009-01-30 15:25:00,5.06,5.08,5.05,5.06,404371.5846994536,1.9348,1.9424,1.931,1.9348,404371.5847
2009-01-30 15:30:00,5.06,5.06,5.04,5.04,724875.2672843906,1.9348,1.9348,1.9272,1.9272,724875.2673
2009-01-30 15:35:00,5.05,5.06,5.05,5.06,818484.2005226895,1.931,1.9348,1.931,1.9348,818484.2005
2009-01-30 15:40:00,5.05,5.08,5.05,5.06,617248.7526728439,1.931,1.9424,1.931,1.9348,617248.7527
2009-01-30 15:45:00,5.06,5.08,5.05,5.06,560703.2549299122,1.9348,1.9424,1.931,1.9348,560703.2549
2009-01-30 15:50:00,5.06,5.07,5.05,5.06,651936.3269185079,1.9348,1.9386,1.931,1.9348,651936.3269
2009-01-30 15:55:00,5.06,5.07,5.05,5.06,1325492.9912093135,1.9348,1.9386,1.931,1.9348,1325492.9912
2009-02-02 09:30:00,5.03,5.06,5.02,5.06,516274.64956046565,1.9233,1.9348,1.9195,1.9348,516274.6496
2009-02-02 09:35:00,5.06,5.07,5.05,5.06,554763.6018056546,1.9348,1.9386,1.931,1.9348,554763.6018
2009-02-02 09:40:00,5.06,5.11,5.06,5.1,603231.1712995961,1.9348,1.9539,1.9348,1.9501,603231.1713
2009-02-02 09:45:00,5.1,5.1,5.07,5.09,354478.4984556902,1.9501,1.9501,1.9386,1.9463,354478.4985
2009-02-02 09:50:00,5.09,5.1,5.06,5.06,182228.55785222145,1.9463,1.9501,1.9348,1.9348,182228.5579
2009-02-02 09:55:00,5.06,5.06,5.05,5.06,209075.78997386555,1.9348,1.9348,1.931,1.9348,209075.79
2009-02-02 10:00:00,5.06,5.11,5.06,5.11,721549.0615348064,1.9348,1.9539,1.9348,1.9539,721549.0615
2009-02-02 10:05:00,5.11,5.17,5.1,5.16,896174.8633879782,1.9539,1.9769,1.9501,1.973,896174.8634
2009-02-02 10:10:00,5.16,5.18,5.14,5.17,503444.99881206936,1.973,1.9807,1.9654,1.9769,503444.9988
2009-02-02 10:15:00,5.17,5.21,5.17,5.21,450938.4651936327,1.9769,1.9922,1.9769,1.9922,450938.4652
2009-02-02 10:20:00,5.21,5.21,5.2,5.2,355666.4290805417,1.9922,1.9922,1.9883,1.9883,355666.4291
2009-02-02 10:25:00,5.2,5.2,5.18,5.18,1083867.9021145166,1.9883,1.9883,1.9807,1.9807,1083867.9021
2009-02-02 10:30:00,5.18,5.19,5.14,5.14,736041.8151579947,1.9807,1.9845,1.9654,1.9654,736041.8152
2009-02-02 10:35:00,5.14,5.16,5.14,5.14,281064.38583986694,1.9654,1.973,1.9654,1.9654,281064.3858
2009-02-02 10:40:00,5.14,5.14,5.12,5.12,188168.21097647896,1.9654,1.9654,1.9577,1.9577,188168.211
2009-02-02 10:45:00,5.12,5.13,5.11,5.13,196958.8976003801,1.9577,1.9616,1.9539,1.9616,196958.8976
2009-02-02 10:50:00,5.12,5.14,5.11,5.12,271323.3547160846,1.9577,1.9654,1.9539,1.9577,271323.3547
2009-02-02 10:55:00,5.12,5.13,5.12,5.12,129009.26585887384,1.9577,1.9616,1.9577,1.9577,129009.2659
2009-02-02 11:00:00,5.12,5.13,5.1,5.1,193632.6918507959,1.9577,1.9616,1.9501,1.9501,193632.6919
2009-02-02 11:05:00,5.1,5.1,5.09,5.09,157757.18698028036,1.9501,1.9501,1.9463,1.9463,157757.187
2009-02-02 11:10:00,5.09,5.09,5.08,5.08,171062.00997861725,1.9463,1.9463,1.9424,1.9424,171062.01
2009-02-02 11:15:00,5.08,5.1,5.08,5.08,410786.4100736517,1.9424,1.9501,1.9424,1.9424,410786.4101
2009-02-02 11:20:00,5.09,5.09,5.06,5.08,539320.503682585,1.9463,1.9463,1.9348,1.9424,539320.5037
2009-02-02 11:25:00,5.08,5.09,5.08,5.08,128534.09360893324,1.9424,1.9463,1.9424,1.9424,128534.0936
2009-02-02 11:30:00,5.08,5.12,5.08,5.11,287479.2112140651,1.9424,1.9577,1.9424,1.9539,287479.2112
2009-02-02 11:35:00,5.11,5.12,5.09,5.09,423616.060822048,1.9539,1.9577,1.9463,1.9463,423616.0608
2009-02-02 11:40:00,5.09,5.09,5.07,5.09,269422.6657163222,1.9463,1.9463,1.9386,1.9463,269422.6657
2009-02-02 11:45:00,5.08,5.11,5.08,5.11,82442.38536469471,1.9424,1.9539,1.9424,1.9539,82442.3854
2009-02-02 11:50:00,5.11,5.13,5.1,5.1,338797.81420765026,1.9539,1.9616,1.9501,1.9501,338797.8142
2009-02-02 11:55:00,5.1,5.11,5.08,5.09,323354.7160845807,1.9501,1.9539,1.9424,1.9463,323354.7161
2009-02-02 12:00:00,5.09,5.12,5.09,5.1,260156.8068424804,1.9463,1.9577,1.9463,1.9501,260156.8068
2009-02-02 12:05:00,5.1,5.11,5.09,5.1,431693.9890710383,1.9501,1.9539,1.9463,1.9501,431693.9891
2009-02-02 12:10:00,5.1,5.1,5.09,5.09,134473.74673319078,1.9501,1.9501,1.9463,1.9463,134473.7467
2009-02-02 12:15:00,5.09,5.1,5.09,5.1,197909.24210026136,1.9463,1.9501,1.9463,1.9501,197909.2421
2009-02-02 12:20:00,5.1,5.1,5.09,5.09,130197.19648372536,1.9501,1.9501,1.9463,1.9463,130197.1965
2009-02-02 12:25:00,5.09,5.1,5.09,5.1,100023.75861249704,1.9463,1.9501,1.9463,1.9501,100023.7586
2009-02-02 12:30:00,5.1,5.12,5.1,5.12,179139.93822760752,1.9501,1.9577,1.9501,1.9577,179139.9382
2009-02-02 12:35:00,5.11,5.12,5.11,5.12,444523.63981943455,1.9539,1.9577,1.9539,1.9577,444523.6398
2009-02-02 12:40:00,5.12,5.12,5.11,5.12,179139.93822760752,1.9577,1.9577,1.9539,1.9577,179139.9382
2009-02-02 12:45:00,5.12,5.13,5.11,5.12,270610.5963411737,1.9577,1.9616,1.9539,1.9577,270610.5963
2009-02-02 12:50:00,5.12,5.12,5.11,5.11,131147.54098360657,1.9577,1.9577,1.9539,1.9539,131147.541
2009-02-02 12:55:00,5.11,5.12,5.11,5.12,67236.87336659539,1.9539,1.9577,1.9539,1.9577,67236.8734
2009-02-02 13:00:00,5.12,5.13,5.12,5.12,134236.1606082205,1.9577,1.9616,1.9577,1.9577,134236.1606
2009-02-02 13:05:00,5.11,5.12,5.11,5.11,55119.98099311,1.9539,1.9577,1.9539,1.9539,55119.981
2009-02-02 13:10:00,5.11,5.11,5.09,5.1,394630.5535756712,1.9539,1.9539,1.9463,1.9501,394630.5536
2009-02-02 13:15:00,5.1,5.1,5.08,5.09,269185.07959135185,1.9501,1.9501,1.9424,1.9463,269185.0796
2009-02-02 13:20:00,5.09,5.1,5.08,5.08,242337.84746970772,1.9463,1.9501,1.9424,1.9424,242337.8475
2009-02-02 13:25:00,5.08,5.08,5.08,5.08,205511.998099311,1.9424,1.9424,1.9424,1.9424,205511.9981
2009-02-02 13:30:00,5.08,5.09,5.08,5.09,220479.92397244,1.9424,1.9463,1.9424,1.9463,220479.924
2009-02-02 13:35:00,5.09,5.1,5.08,5.09,200522.68947493468,1.9463,1.9501,1.9424,1.9463,200522.6895
2009-02-02 13:40:00,5.09,5.1,5.09,5.09,188405.79710144928,1.9463,1.9501,1.9463,1.9463,188405.7971
2009-02-02 13:45:00,5.1,5.11,5.09,5.09,157519.60085531004,1.9501,1.9539,1.9463,1.9463,157519.6009
2009-02-02 13:50:00,5.09,5.09,5.08,5.08,251841.29246851985,1.9463,1.9463,1.9424,1.9424,251841.2925
2009-02-02 13:55:00,5.08,5.08,5.06,5.06,252791.63696840103,1.9424,1.9424,1.9348,1.9348,252791.637
2009-02-02 14:00:00,5.06,5.07,5.06,5.06,123544.7849845569,1.9348,1.9386,1.9348,1.9348,123544.785
2009-02-02 14:05:00,5.06,5.08,5.06,5.07,148728.91423140888,1.9348,1.9424,1.9348,1.9386,148728.9142
2009-02-02 14:10:00,5.07,5.07,5.06,5.06,95272.036113091,1.9386,1.9386,1.9348,1.9348,95272.0361
2009-02-02 14:15:00,5.07,5.07,5.06,5.07,82679.97148966501,1.9386,1.9386,1.9348,1.9386,82679.9715
2009-02-02 14:20:00,5.07,5.07,5.06,5.06,137087.1941078641,1.9386,1.9386,1.9348,1.9348,137087.1941
2009-02-02 14:25:00,5.06,5.06,5.05,5.06,164409.59847944882,1.9348,1.9348,1.931,1.9348,164409.5985
2009-02-02 14:30:00,5.06,5.07,5.05,5.06,109289.6174863388,1.9348,1.9386,1.931,1.9348,109289.6175
2009-02-02 14:35:00,5.06,5.06,5.05,5.06,303635.0677120456,1.9348,1.9348,1.931,1.9348,303635.0677
2009-02-02 14:40:00,5.06,5.07,5.06,5.07,147540.9836065574,1.9348,1.9386,1.9348,1.9386,147540.9836
2009-02-02 14:45:00,5.07,5.07,5.06,5.06,96935.13898788313,1.9386,1.9386,1.9348,1.9348,96935.139
2009-02-02 14:50:00,5.06,5.06,5.05,5.05,104062.72273699216,1.9348,1.9348,1.931,1.931,104062.7227
2009-02-02 14:55:00,5.06,5.06,5.05,5.05,123069.6127346163,1.9348,1.9348,1.931,1.931,123069.6127
2009-02-02 15:00:00,5.05,5.08,5.05,5.08,577334.2836778333,1.931,1.9424,1.931,1.9424,577334.2837
2009-02-02 15:05:00,5.08,5.08,5.07,5.08,246376.8115942029,1.9424,1.9424,1.9386,1.9424,246376.8116
2009-02-02 15:10:00,5.08,5.1,5.08,5.09,194345.4502257068,1.9424,1.9501,1.9424,1.9463,194345.4502
2009-02-02 15:15:00,5.09,5.11,5.09,5.1,146590.6391066762,1.9463,1.9539,1.9463,1.9501,146590.6391
2009-02-02 15:20:00,5.1,5.13,5.1,5.11,230458.5412211927,1.9501,1.9616,1.9501,1.9539,230458.5412
2009-02-02 15:25:00,5.11,5.15,5.11,5.15,684010.4537894987,1.9539,1.9692,1.9539,1.9692,684010.4538
2009-02-02 15:30:00,5.15,5.18,5.14,5.16,891185.5547636019,1.9692,1.9807,1.9654,1.973,891185.5548
2009-02-02 15:35:00,5.16,5.18,5.15,5.18,578284.6281777144,1.973,1.9807,1.9692,1.9807,578284.6282
2009-02-02 15:40:00,5.17,5.2,5.17,5.17,499406.0346875743,1.9769,1.9883,1.9769,1.9769,499406.0347
2009-02-02 15:45:00,5.16,5.17,5.15,5.15,494416.72606319794,1.973,1.9769,1.9692,1.9692,494416.7261
2009-02-02 15:50:00,5.16,5.18,5.15,5.16,681634.5925397957,1.973,1.9807,1.9692,1.973,681634.5925
2009-02-02 15:55:00,5.16,5.16,5.14,5.15,712283.2026609646,1.973,1.973,1.9654,1.9692,712283.2027
2009-02-03 09:30:00,5.16,5.27,5.16,5.2,789498.6932763127,1.973,2.0151,1.973,1.9883,789498.6933
2009-02-03 09:35:00,5.2,5.2,5.13,5.13,576859.1114278926,1.9883,1.9883,1.9616,1.9616,576859.1114
2009-02-03 09:40:00,5.13,5.16,5.12,5.13,596816.3459253979,1.9616,1.973,1.9577,1.9616,596816.3459
2009-02-03 09:45:00,5.13,5.13,5.11,5.13,405321.9291993348,1.9616,1.9616,1.9539,1.9616,405321.9292
2009-02-03 09:50:00,5.13,5.15,5.13,5.13,464243.2881919696,1.9616,1.9692,1.9616,1.9616,464243.2882
2009-02-03 09:55:00,5.13,5.17,5.13,5.16,457828.4628177715,1.9616,1.9769,1.9616,1.973,457828.4628
2009-02-03 10:00:00,5.17,5.19,5.16,5.16,702066.9992872416,1.9769,1.9845,1.973,1.973,702066.9993
2009-02-03 10:05:00,5.16,5.22,5.16,5.22,675457.3532905679,1.973,1.996,1.973,1.996,675457.3533
2009-02-03 10:10:00,5.22,5.22,5.19,5.21,329531.9553338085,1.996,1.996,1.9845,1.9922,329531.9553
2009-02-03 10:15:00,5.21,5.23,5.19,5.19,470895.69969113806,1.9922,1.9998,1.9845,1.9845,470895.6997
2009-02-03 10:20:00,5.19,5.21,5.18,5.2,344024.7089569969,1.9845,1.9922,1.9807,1.9883,344024.709
2009-02-03 10:25:00,5.2,5.23,5.19,5.22,363269.18507959135,1.9883,1.9998,1.9845,1.996,363269.1851
2009-02-03 10:30:00,5.22,5.25,5.21,5.25,694226.6571632217,1.996,2.0074,1.9922,2.0074,694226.6572
2009-02-03 10:35:00,5.25,5.29,5.25,5.28,865763.8393917795,2.0074,2.0227,2.0074,2.0189,865763.8394
2009-02-03 10:40:00,5.28,5.32,5.28,5.32,994773.1052506532,2.0189,2.0342,2.0189,2.0342,994773.1053
2009-02-03 10:45:00,5.32,5.36,5.32,5.35,676407.697790449,2.0342,2.0495,2.0342,2.0457,676407.6978
2009-02-03 10:50:00,5.36,5.37,5.34,5.36,706818.7217866477,2.0495,2.0533,2.0419,2.0495,706818.7218
2009-02-03 10:55:00,5.36,5.38,5.35,5.37,945592.7773818008,2.0495,2.0572,2.0457,2.0533,945592.7774
2009-02-03 11:00:00,5.38,5.39,5.36,5.39,603231.1712995961,2.0572,2.061,2.0495,2.061,603231.1713
2009-02-03 11:05:00,5.39,5.43,5.38,5.4,609170.8244238537,2.061,2.0763,2.0572,2.0648,609170.8244
2009-02-03 11:10:00,5.4,5.43,5.39,5.41,928248.9902589688,2.0648,2.0763,2.061,2.0686,928248.9903
2009-02-03 11:15:00,5.42,5.43,5.4,5.41,558564.9798051794,2.0725,2.0763,2.0648,2.0686,558564.9798
2009-02-03 11:20:00,5.4,5.41,5.4,5.4,301021.6203373723,2.0648,2.0686,2.0648,2.0648,301021.6203
2009-02-03 11:25:00,5.4,5.41,5.4,5.4,416488.4770729389,2.0648,2.0686,2.0648,2.0648,416488.4771
2009-02-03 11:30:00,5.4,5.4,5.37,5.37,658113.5661677358,2.0648,2.0648,2.0533,2.0533,658113.5662
2009-02-03 11:35:00,5.37,5.38,5.33,5.34,484200.5226894749,2.0533,2.0572,2.038,2.0419,484200.5227
2009-02-03 11:40:00,5.34,5.36,5.33,5.35,320978.85483487765,2.0419,2.0495,2.038,2.0457,320978.8548
2009-02-03 11:45:00,5.35,5.35,5.33,5.34,207887.85934901403,2.0457,2.0457,2.038,2.0419,207887.8593
2009-02-03 11:50:00,5.34,5.34,5.33,5.33,124732.71560940842,2.0419,2.0419,2.038,2.038,124732.7156
2009-02-03 11:55:00,5.33,5.34,5.3,5.34,460679.4963174151,2.038,2.0419,2.0266,2.0419,460679.4963
2009-02-03 12:00:00,5.34,5.34,5.31,5.31,319790.92421002616,2.0419,2.0419,2.0304,2.0304,319790.9242
2009-02-03 12:05:00,5.31,5.33,5.3,5.3,928724.1625089096,2.0304,2.038,2.0266,2.0266,928724.1625
2009-02-03 12:10:00,5.3,5.3,5.28,5.3,229983.3689712521,2.0266,2.0266,2.0189,2.0266,229983.369
2009-02-03 12:15:00,5.3,5.32,5.29,5.3,349726.77595628414,2.0266,2.0342,2.0227,2.0266,349726.776
2009-02-03 12:20:00,5.3,5.3,5.29,5.29,114754.09836065574,2.0266,2.0266,2.0227,2.0227,114754.0984
2009-02-03 12:25:00,5.29,5.32,5.29,5.32,140888.57210738893,2.0227,2.0342,2.0227,2.0342,140888.5721
2009-02-03 12:30:00,5.31,5.33,5.31,5.32,95509.6222380613,2.0304,2.038,2.0304,2.0342,95509.6222
2009-02-03 12:35:00,5.33,5.33,5.32,5.33,122119.2682347351,2.038,2.038,2.0342,2.038,122119.2682
2009-02-03 12:40:00,5.33,5.35,5.32,5.35,212639.5818484201,2.038,2.0457,2.0342,2.0457,212639.5818
2009-02-03 12:45:00,5.35,5.35,5.33,5.33,111903.06486101211,2.0457,2.0457,2.038,2.038,111903.0649
2009-02-03 12:50:00,5.33,5.34,5.32,5.32,181040.62722737,2.038,2.0419,2.0342,2.0342,181040.6272
2009-02-03 12:55:00,5.32,5.32,5.3,5.3,283202.6609645997,2.0342,2.0342,2.0266,2.0266,283202.661
2009-02-03 13:00:00,5.3,5.31,5.3,5.31,238298.88334521264,2.0266,2.0304,2.0266,2.0304,238298.8833
2009-02-03 13:05:00,5.3,5.32,5.3,5.3,161558.56497980517,2.0266,2.0342,2.0266,2.0266,161558.565
2009-02-03 13:10:00,5.3,5.31,5.3,5.31,80779.28248990259,2.0266,2.0304,2.0266,2.0304,80779.2825
2009-02-03 13:15:00,5.31,5.33,5.31,5.33,238774.05559515324,2.0304,2.038,2.0304,2.038,238774.0556
2009-02-03 13:20:00,5.33,5.33,5.32,5.33,123307.1988595866,2.038,2.038,2.0342,2.038,123307.1989
2009-02-03 13:25:00,5.33,5.33,5.32,5.32,204324.0674744595,2.038,2.038,2.0342,2.0342,204324.0675
2009-02-03 13:30:00,5.32,5.32,5.3,5.3,304110.23996198626,2.0342,2.0342,2.0266,2.0266,304110.24
2009-02-03 13:35:00,5.3,5.33,5.3,5.33,378949.86932763126,2.0266,2.038,2.0266,2.038,378949.8693
2009-02-03 13:40:00,5.33,5.34,5.33,5.34,273224.043715847,2.038,2.0419,2.038,2.0419,273224.0437
2009-02-03 13:45:00,5.34,5.34,5.32,5.32,295081.9672131148,2.0419,2.0419,2.0342,2.0342,295081.9672
2009-02-03 13:50:00,5.32,5.33,5.31,5.32,431931.57519600855,2.0342,2.038,2.0304,2.0342,431931.5752
2009-02-03 13:55:00,5.32,5.33,5.32,5.33,153005.46448087433,2.0342,2.038,2.0342,2.038,153005.4645
2009-02-03 14:00:00,5.33,5.34,5.33,5.33,323354.7160845807,2.038,2.0419,2.038,2.038,323354.7161
2009-02-03 14:05:00,5.33,5.37,5.33,5.36,263007.84034212405,2.038,2.0533,2.038,2.0495,263007.8403
2009-02-03 14:10:00,5.36,5.39,5.36,5.39,447137.0871941079,2.0495,2.061,2.0495,2.061,447137.0872
2009-02-03 14:15:00,5.39,5.39,5.38,5.38,439296.7450700879,2.061,2.061,2.0572,2.0572,439296.7451
2009-02-03 14:20:00,5.38,5.39,5.38,5.39,252791.63696840103,2.0572,2.061,2.0572,2.061,252791.637
2009-02-03 14:25:00,5.39,5.39,5.38,5.38,273936.80209075793,2.061,2.061,2.0572,2.0572,273936.8021
2009-02-03 14:30:00,5.38,5.39,5.37,5.38,349489.18983131385,2.0572,2.061,2.0533,2.0572,349489.1898
2009-02-03 14:35:00,5.38,5.4,5.38,5.39,554526.0156806842,2.0572,2.0648,2.0572,2.061,554526.0157
2009-02-03 14:40:00,5.39,5.4,5.39,5.39,403896.412449513,2.061,2.0648,2.061,2.061,403896.4124
2009-02-03 14:45:00,5.39,5.4,5.39,5.39,226894.74934663816,2.061,2.0648,2.061,2.061,226894.7493
2009-02-03 14:50:00,5.39,5.4,5.37,5.37,250415.77571869805,2.061,2.0648,2.0533,2.0533,250415.7757
2009-02-03 14:55:00,5.37,5.37,5.35,5.36,479686.3863150392,2.0533,2.0533,2.0457,2.0495,479686.3863
2009-02-03 15:00:00,5.36,5.37,5.35,5.35,426467.0943216916,2.0495,2.0533,2.0457,2.0457,426467.0943
2009-02-03 15:05:00,5.36,5.38,5.35,5.38,435495.3670705631,2.0495,2.0572,2.0457,2.0572,435495.3671
2009-02-03 15:10:00,5.38,5.4,5.38,5.4,341886.4338322642,2.0572,2.0648,2.0572,2.0648,341886.4338
2009-02-03 15:15:00,5.4,5.41,5.39,5.4,483487.76431456406,2.0648,2.0686,2.061,2.0648,483487.7643
2009-02-03 15:20:00,5.4,5.44,5.4,5.43,583036.3506771205,2.0648,2.0801,2.0648,2.0763,583036.3507
2009-02-03 15:25:00,5.43,5.44,5.42,5.42,536231.8840579711,2.0763,2.0801,2.0725,2.0725,536231.8841
2009-02-03 15:30:00,5.43,5.43,5.42,5.42,652649.0852934188,2.0763,2.0763,2.0725,2.0725,652649.0853
2009-02-03 15:35:00,5.42,5.42,5.39,5.4,756474.2219054408,2.0725,2.0725,2.061,2.0648,756474.2219
2009-02-03 15:40:00,5.4,5.4,5.38,5.39,542646.7094321692,2.0648,2.0648,2.0572,2.061,542646.7094
2009-02-03 15:45:00,5.39,5.42,5.38,5.4,1382988.8334521265,2.061,2.0725,2.0572,2.0648,1382988.8335
2009-02-03 15:50:00,5.4,5.43,5.4,5.42,1518175.338560228,2.0648,2.0763,2.0648,2.0725,1518175.3386
2009-02-03 15:55:00,5.42,5.42,5.4,5.4,1505583.273936802,2.0725,2.0725,2.0648,2.0648,1505583.2739
2009-02-04 09:30:00,5.42,5.46,5.39,5.39,918270.3730102164,2.0725,2.0877,2.061,2.061,918270.373
2009-02-04 09:35:00,5.39,5.46,5.38,5.45,538370.1591827037,2.061,2.0877,2.0572,2.0839,538370.1592
2009-02-04 09:40:00,5.45,5.5,5.43,5.46,780945.5927773818,2.0839,2.103,2.0763,2.0877,780945.5928
2009-02-04 09:45:00,5.46,5.47,5.44,5.45,785934.9014017582,2.0877,2.0916,2.0801,2.0839,785934.9014
2009-02-04 09:50:00,5.45,5.48,5.43,5.48,902827.2748871468,2.0839,2.0954,2.0763,2.0954,902827.2749
2009-02-04 09:55:00,5.48,5.48,5.45,5.45,707056.307911618,2.0954,2.0954,2.0839,2.0839,707056.3079
2009-02-04 10:00:00,5.46,5.49,5.45,5.46,953195.5333808506,2.0877,2.0992,2.0839,2.0877,953195.5334
2009-02-04 10:05:00,5.45,5.46,5.43,5.43,599667.3794250416,2.0839,2.0877,2.0763,2.0763,599667.3794
2009-02-04 10:10:00,5.43,5.44,5.41,5.41,870040.389641245,2.0763,2.0801,2.0686,2.0686,870040.3896
2009-02-04 10:15:00,5.42,5.43,5.41,5.42,459253.97956759325,2.0725,2.0763,2.0686,2.0725,459253.9796
2009-02-04 10:20:00,5.42,5.42,5.4,5.4,434782.60869565216,2.0725,2.0725,2.0648,2.0648,434782.6087
2009-02-04 10:25:00,5.4,5.4,5.37,5.39,625564.2670468044,2.0648,2.0648,2.0533,2.061,625564.267
2009-02-04 10:30:00,5.39,5.44,5.38,5.43,506533.6184366833,2.061,2.0801,2.0572,2.0763,506533.6184
2009-02-04 10:35:00,5.44,5.45,5.43,5.44,326205.7495842243,2.0801,2.0839,2.0763,2.0801,326205.7496
2009-02-04 10:40:00,5.44,5.44,5.43,5.44,95984.7944880019,2.0801,2.0801,2.0763,2.0801,95984.7945
2009-02-04 10:45:00,5.44,5.44,5.43,5.43,108339.2729864576,2.0801,2.0801,2.0763,2.0763,108339.273
2009-02-04 10:50:00,5.43,5.43,5.41,5.41,247089.5699691138,2.0763,2.0763,2.0686,2.0686,247089.57
2009-02-04 10:55:00,5.41,5.44,5.4,5.43,488714.65906391066,2.0686,2.0801,2.0648,2.0763,488714.6591
2009-02-04 11:00:00,5.44,5.44,5.43,5.44,228795.43834640057,2.0801,2.0801,2.0763,2.0801,228795.4383
2009-02-04 11:05:00,5.43,5.44,5.42,5.43,226419.57709669755,2.0763,2.0801,2.0725,2.0763,226419.5771
2009-02-04 11:10:00,5.43,5.43,5.41,5.43,142076.50273224045,2.0763,2.0763,2.0686,2.0763,142076.5027
2009-02-04 11:15:00,5.43,5.43,5.4,5.41,205511.998099311,2.0763,2.0763,2.0648,2.0686,205511.9981
2009-02-04 11:20:00,5.41,5.42,5.41,5.41,164647.1846044191,2.0686,2.0725,2.0686,2.0686,164647.1846
2009-02-04 11:25:00,5.41,5.43,5.4,5.4,204086.4813494892,2.0686,2.0763,2.0648,2.0648,204086.4813
2009-02-04 11:30:00,5.4,5.4,5.39,5.4,240437.15846994537,2.0648,2.0648,2.061,2.0648,240437.1585
2009-02-04 11:35:00,5.4,5.4,5.39,5.39,200522.68947493468,2.0648,2.0648,2.061,2.061,200522.6895
2009-02-04 11:40:00,5.4,5.4,5.38,5.38,97172.7251128534,2.0648,2.0648,2.0572,2.0572,97172.7251
2009-02-04 11:45:00,5.38,5.4,5.37,5.38,486101.2116892374,2.0572,2.0648,2.0533,2.0572,486101.2117
2009-02-04 11:50:00,5.37,5.38,5.37,5.37,133048.22998336898,2.0533,2.0572,2.0533,2.0533,133048.23
2009-02-04 11:55:00,5.37,5.37,5.35,5.35,310762.6514611547,2.0533,2.0533,2.0457,2.0457,310762.6515
2009-02-04 12:00:00,5.36,5.38,5.35,5.37,288667.14183891664,2.0495,2.0572,2.0457,2.0533,288667.1418
2009-02-04 12:05:00,5.37,5.37,5.35,5.36,278926.11071513424,2.0533,2.0533,2.0457,2.0495,278926.1107
2009-02-04 12:10:00,5.36,5.37,5.36,5.36,90757.89973865528,2.0495,2.0533,2.0495,2.0495,90757.8997
2009-02-04 12:15:00,5.36,5.37,5.36,5.36,52744.11974340698,2.0495,2.0533,2.0495,2.0495,52744.1197
2009-02-04 12:20:00,5.36,5.37,5.35,5.35,174625.80185317178,2.0495,2.0533,2.0457,2.0457,174625.8019
2009-02-04 12:25:00,5.35,5.36,5.35,5.36,70563.07911617962,2.0457,2.0495,2.0457,2.0495,70563.0791
2009-02-04 12:30:00,5.35,5.36,5.35,5.35,85055.83273936802,2.0457,2.0495,2.0457,2.0457,85055.8327
2009-02-04 12:35:00,5.36,5.36,5.35,5.35,63673.08149204087,2.0495,2.0495,2.0457,2.0457,63673.0815
2009-02-04 12:40:00,5.35,5.36,5.35,5.35,140413.39985744833,2.0457,2.0495,2.0457,2.0457,140413.3999
2009-02-04 12:45:00,5.35,5.36,5.35,5.36,78403.42124019958,2.0457,2.0495,2.0457,2.0495,78403.4212
2009-02-04 12:50:00,5.36,5.36,5.34,5.34,157282.01473033975,2.0495,2.0495,2.0419,2.0419,157282.0147
2009-02-04 12:55:00,5.34,5.35,5.33,5.34,81967.2131147541,2.0419,2.0457,2.038,2.0419,81967.2131
2009-02-04 13:00:00,5.33,5.34,5.33,5.33,111903.06486101211,2.038,2.0419,2.038,2.038,111903.0649
2009-02-04 13:05:00,5.34,5.35,5.33,5.34,90282.72748871466,2.0419,2.0457,2.038,2.0419,90282.7275
2009-02-04 13:10:00,5.34,5.35,5.33,5.34,153718.22285578522,2.0419,2.0457,2.038,2.0419,153718.2229
2009-02-04 13:15:00,5.33,5.35,5.33,5.34,138512.71085768592,2.038,2.0457,2.038,2.0419,138512.7109
2009-02-04 13:20:00,5.34,5.34,5.32,5.33,199097.17272511285,2.0419,2.0419,2.0342,2.038,199097.1727
2009-02-04 13:25:00,5.32,5.35,5.32,5.35,125207.88785934902,2.0342,2.0457,2.0342,2.0457,125207.8879
2009-02-04 13:30:00,5.35,5.35,5.34,5.34,113090.99548586363,2.0457,2.0457,2.0419,2.0419,113090.9955
2009-02-04 13:35:00,5.34,5.34,5.31,5.31,216440.95984794488,2.0419,2.0419,2.0304,2.0304,216440.9598
2009-02-04 13:40:00,5.31,5.31,5.29,5.3,271085.76859111426,2.0304,2.0304,2.0227,2.0266,271085.7686
2009-02-04 13:45:00,5.3,5.3,5.27,5.27,423616.060822048,2.0266,2.0266,2.0151,2.0151,423616.0608
2009-02-04 13:50:00,5.27,5.27,5.24,5.26,338797.81420765026,2.0151,2.0151,2.0036,2.0113,338797.8142
2009-02-04 13:55:00,5.26,5.29,5.25,5.29,163934.4262295082,2.0113,2.0227,2.0074,2.0227,163934.4262
2009-02-04 14:00:00,5.29,5.29,5.27,5.28,133523.40223330958,2.0227,2.0227,2.0151,2.0189,133523.4022
2009-02-04 14:05:00,5.28,5.29,5.27,5.27,114041.33998574484,2.0189,2.0227,2.0151,2.0151,114041.34
2009-02-04 14:10:00,5.27,5.29,5.27,5.28,419814.6828225232,2.0151,2.0227,2.0151,2.0189,419814.6828
2009-02-04 14:15:00,5.29,5.29,5.28,5.29,91233.07198859588,2.0227,2.0227,2.0189,2.0227,91233.072
2009-02-04 14:20:00,5.29,5.29,5.25,5.26,406747.4459491566,2.0227,2.0227,2.0074,2.0113,406747.4459
2009-02-04 14:25:00,5.26,5.27,5.25,5.27,188880.96935138988,2.0113,2.0151,2.0074,2.0151,188880.9694
2009-02-04 14:30:00,5.27,5.28,5.27,5.27,100023.75861249704,2.0151,2.0189,2.0151,2.0151,100023.7586
2009-02-04 14:35:00,5.28,5.31,5.27,5.31,263958.18484200526,2.0189,2.0304,2.0151,2.0304,263958.1848
2009-02-04 14:40:00,5.31,5.31,5.28,5.28,390354.00332620577,2.0304,2.0304,2.0189,2.0189,390354.0033
2009-02-04 14:45:00,5.28,5.3,5.28,5.29,198384.414350202,2.0189,2.0266,2.0189,2.0227,198384.4144
2009-02-04 14:50:00,5.3,5.31,5.28,5.29,163934.4262295082,2.0266,2.0304,2.0189,2.0227,163934.4262
2009-02-04 14:55:00,5.29,5.34,5.27,5.34,963174.1506296032,2.0227,2.0419,2.0151,2.0419,963174.1506
2009-02-04 15:00:00,5.34,5.35,5.3,5.35,837253.5043953434,2.0419,2.0457,2.0266,2.0457,837253.5044
2009-02-04 15:05:00,5.35,5.35,5.32,5.33,508196.7213114754,2.0457,2.0457,2.0342,2.038,508196.7213
2009-02-04 15:10:00,5.33,5.34,5.3,5.31,937990.0213827512,2.038,2.0419,2.0266,2.0304,937990.0214
2009-02-04 15:15:00,5.31,5.34,5.3,5.34,525778.0945592778,2.0304,2.0419,2.0266,2.0419,525778.0946
2009-02-04 15:20:00,5.34,5.34,5.3,5.31,308861.9624613923,2.0419,2.0419,2.0266,2.0304,308861.9625
2009-02-04 15:25:00,5.31,5.33,5.3,5.32,244000.9503444999,2.0304,2.038,2.0266,2.0342,244000.9503
2009-02-04 15:30:00,5.32,5.32,5.31,5.32,230220.9550962224,2.0342,2.0342,2.0304,2.0342,230220.9551
2009-02-04 15:35:00,5.32,5.33,5.31,5.32,165359.94297933002,2.0342,2.038,2.0304,2.0342,165359.943
2009-02-04 15:40:00,5.33,5.34,5.32,5.33,278213.3523402233,2.038,2.0419,2.0342,2.038,278213.3523
2009-02-04 15:45:00,5.33,5.33,5.31,5.32,329294.3692088382,2.038,2.038,2.0304,2.0342,329294.3692
2009-02-04 15:50:00,5.32,5.33,5.31,5.33,393442.62295081967,2.0342,2.038,2.0304,2.038,393442.623
2009-02-04 15:55:00,5.33,5.33,5.3,5.3,762413.8750296982,2.038,2.038,2.0266,2.0266,762413.875
2009-02-05 09:30:00,5.25,5.28,5.19,5.22,553100.4989308624,2.0074,2.0189,1.9845,1.996,553100.4989
2009-02-05 09:35:00,5.22,5.24,5.2,5.24,473984.319315752,1.996,2.0036,1.9883,2.0036,473984.3193
2009-02-05 09:40:00,5.25,5.29,5.24,5.28,570681.8721786648,2.0074,2.0227,2.0036,2.0189,570681.8722
2009-02-05 09:45:00,5.28,5.29,5.24,5.29,260869.5652173913,2.0189,2.0227,2.0036,2.0227,260869.5652
2009-02-05 09:50:00,5.28,5.29,5.23,5.25,321929.19933475886,2.0189,2.0227,1.9998,2.0074,321929.1993
2009-02-05 09:55:00,5.24,5.28,5.23,5.27,393917.7952007603,2.0036,2.0189,1.9998,2.0151,393917.7952
2009-02-05 10:00:00,5.27,5.32,5.27,5.32,402946.0679496318,2.0151,2.0342,2.0151,2.0342,402946.0679
2009-02-05 10:05:00,5.32,5.33,5.29,5.31,185079.59135186503,2.0342,2.038,2.0227,2.0304,185079.5914
2009-02-05 10:10:00,5.31,5.33,5.3,5.33,228795.43834640057,2.0304,2.038,2.0266,2.038,228795.4383
2009-02-05 10:15:00,5.33,5.38,5.32,5.36,697552.8629128059,2.038,2.0572,2.0342,2.0495,697552.8629
2009-02-05 10:20:00,5.36,5.38,5.35,5.37,259919.2207175101,2.0495,2.0572,2.0457,2.0533,259919.2207
2009-02-05 10:25:00,5.37,5.39,5.35,5.35,519363.2691850796,2.0533,2.061,2.0457,2.0457,519363.2692
2009-02-05 10:30:00,5.36,5.4,5.35,5.4,405084.3430743645,2.0495,2.0648,2.0457,2.0648,405084.3431
2009-02-05 10:35:00,5.4,5.42,5.39,5.4,294606.7949631741,2.0648,2.0725,2.061,2.0648,294606.795
2009-02-05 10:40:00,5.4,5.44,5.4,5.43,364694.7018294132,2.0648,2.0801,2.0648,2.0763,364694.7018
2009-02-05 10:45:00,5.43,5.47,5.43,5.45,419339.5105725826,2.0763,2.0916,2.0763,2.0839,419339.5106
2009-02-05 10:50:00,5.45,5.49,5.44,5.47,459966.7379425042,2.0839,2.0992,2.0801,2.0916,459966.7379
2009-02-05 10:55:00,5.47,5.5,5.46,5.46,857923.4972677596,2.0916,2.103,2.0877,2.0877,857923.4973
2009-02-05 11:00:00,5.46,5.49,5.44,5.48,446661.9149441673,2.0877,2.0992,2.0801,2.0954,446661.9149
2009-02-05 11:05:00,5.48,5.49,5.45,5.46,181753.3856022808,2.0954,2.0992,2.0839,2.0877,181753.3856
2009-02-05 11:10:00,5.46,5.46,5.43,5.43,228082.67997148968,2.0877,2.0877,2.0763,2.0763,228082.68
2009-02-05 11:15:00,5.44,5.44,5.41,5.42,128296.50748396294,2.0801,2.0801,2.0686,2.0725,128296.5075
2009-02-05 11:20:00,5.42,5.43,5.4,5.41,304585.4122119268,2.0725,2.0763,2.0648,2.0686,304585.4122
2009-02-05 11:25:00,5.41,5.43,5.41,5.42,151579.9477310525,2.0686,2.0763,2.0686,2.0725,151579.9477
2009-02-05 11:30:00,5.43,5.46,5.42,5.45,267046.8044666192,2.0763,2.0877,2.0725,2.0839,267046.8045
2009-02-05 11:35:00,5.45,5.49,5.45,5.48,507483.9629365645,2.0839,2.0992,2.0839,2.0954,507483.9629
2009-02-05 11:40:00,5.48,5.48,5.47,5.47,121168.92373485387,2.0954,2.0954,2.0916,2.0916,121168.9237
2009-02-05 11:45:00,5.48,5.49,5.47,5.49,118793.06248515088,2.0954,2.0992,2.0916,2.0992,118793.0625
2009-02-05 11:50:00,5.49,5.5,5.49,5.49,112140.6509859824,2.0992,2.103,2.0992,2.0992,112140.651
2009-02-05 11:55:00,5.49,5.53,5.49,5.53,193157.5196008553,2.0992,2.1145,2.0992,2.1145,193157.5196
2009-02-05 12:00:00,5.53,5.56,5.53,5.53,501781.8959372773,2.1145,2.126,2.1145,2.1145,501781.8959
2009-02-05 12:05:00,5.53,5.57,5.53,5.55,435732.95319553337,2.1145,2.1298,2.1145,2.1222,435732.9532
2009-02-05 12:10:00,5.55,5.58,5.53,5.53,392492.27845093847,2.1222,2.1336,2.1145,2.1145,392492.2785
2009-02-05 12:15:00,5.53,5.53,5.51,5.52,176051.3186029936,2.1145,2.1145,2.1069,2.1107,176051.3186
2009-02-05 12:20:00,5.52,5.53,5.51,5.52,188168.21097647896,2.1107,2.1145,2.1069,2.1107,188168.211
2009-02-05 12:25:00,5.51,5.52,5.48,5.48,221667.8545972916,2.1069,2.1107,2.0954,2.0954,221667.8546
2009-02-05 12:30:00,5.48,5.5,5.48,5.48,284628.1777144215,2.0954,2.103,2.0954,2.0954,284628.1777
2009-02-05 12:35:00,5.48,5.51,5.48,5.51,492516.03706343553,2.0954,2.1069,2.0954,2.1069,492516.0371
2009-02-05 12:40:00,5.5,5.53,5.5,5.53,249227.84509384647,2.103,2.1145,2.103,2.1145,249227.8451
2009-02-05 12:45:00,5.53,5.53,5.52,5.53,395343.3119505821,2.1145,2.1145,2.1107,2.1145,395343.312
2009-02-05 12:50:00,5.53,5.53,5.52,5.53,436445.7115704443,2.1145,2.1145,2.1107,2.1145,436445.7116
2009-02-05 12:55:00,5.53,5.57,5.52,5.56,410786.4100736517,2.1145,2.1298,2.1107,2.126,410786.4101
2009-02-05 13:00:00,5.56,5.56,5.54,5.54,210026.1344737468,2.126,2.126,2.1183,2.1183,210026.1345
2009-02-05 13:05:00,5.54,5.56,5.53,5.56,208363.03159895464,2.1183,2.126,2.1145,2.126,208363.0316
2009-02-05 13:10:00,5.56,5.56,5.53,5.53,199809.93110002376,2.126,2.126,2.1145,2.1145,199809.9311
2009-02-05 13:15:00,5.53,5.55,5.52,5.55,513898.7883107626,2.1145,2.1222,2.1107,2.1222,513898.7883
2009-02-05 13:20:00,5.55,5.55,5.53,5.53,647897.3627940129,2.1222,2.1222,2.1145,2.1145,647897.3628
2009-02-05 13:25:00,5.54,5.54,5.53,5.54,613684.9607982894,2.1183,2.1183,2.1145,2.1183,613684.9608
2009-02-05 13:30:00,5.54,5.56,5.54,5.55,196721.31147540984,2.1183,2.126,2.1183,2.1222,196721.3115
2009-02-05 13:35:00,5.55,5.55,5.53,5.53,232596.8163459254,2.1222,2.1222,2.1145,2.1145,232596.8163
2009-02-05 13:40:00,5.53,5.56,5.53,5.56,1198622.0004751722,2.1145,2.126,2.1145,2.126,1198622.0005
2009-02-05 13:45:00,5.56,5.57,5.54,5.56,304585.4122119268,2.126,2.1298,2.1183,2.126,304585.4122
2009-02-05 13:50:00,5.56,5.57,5.55,5.57,217866.47659776668,2.126,2.1298,2.1222,2.1298,217866.4766
2009-02-05 13:55:00,5.57,5.58,5.55,5.56,367783.3214540271,2.1298,2.1336,2.1222,2.126,367783.3215
2009-02-05 14:00:00,5.56,5.58,5.55,5.57,311000.237586125,2.126,2.1336,2.1222,2.1298,311000.2376
2009-02-05 14:05:00,5.57,5.58,5.56,5.56,199809.93110002376,2.1298,2.1336,2.126,2.126,199809.9311
2009-02-05 14:10:00,5.57,5.57,5.55,5.56,233071.988595866,2.1298,2.1298,2.1222,2.126,233071.9886
2009-02-05 14:15:00,5.56,5.56,5.54,5.55,378474.6970776907,2.126,2.126,2.1183,2.1222,378474.6971
2009-02-05 14:20:00,5.56,5.59,5.55,5.57,253979.5675932525,2.126,2.1375,2.1222,2.1298,253979.5676
2009-02-05 14:25:00,5.57,5.59,5.56,5.58,311237.82371109526,2.1298,2.1375,2.126,2.1336,311237.8237
2009-02-05 14:30:00,5.58,5.59,5.56,5.57,444998.8120693752,2.1336,2.1375,2.126,2.1298,444998.8121
2009-02-05 14:35:00,5.58,5.59,5.56,5.56,467331.9078165835,2.1336,2.1375,2.126,2.126,467331.9078
2009-02-05 14:40:00,5.56,5.58,5.56,5.57,201710.62009978617,2.126,2.1336,2.126,2.1298,201710.6201
2009-02-05 14:45:00,5.57,5.58,5.54,5.54,290092.6585887384,2.1298,2.1336,2.1183,2.1183,290092.6586
2009-02-05 14:50:00,5.54,5.55,5.52,5.53,421715.3718222856,2.1183,2.1222,2.1107,2.1145,421715.3718
2009-02-05 14:55:00,5.53,5.53,5.5,5.51,478498.4556901877,2.1145,2.1145,2.103,2.1069,478498.4557
2009-02-05 15:00:00,5.51,5.53,5.48,5.48,781658.3511522927,2.1069,2.1145,2.0954,2.0954,781658.3512
2009-02-05 15:05:00,5.48,5.51,5.47,5.5,380612.9722024234,2.0954,2.1069,2.0916,2.103,380612.9722
2009-02-05 15:10:00,5.5,5.52,5.5,5.51,288904.7279638869,2.103,2.1107,2.103,2.1069,288904.728
2009-02-05 15:15:00,5.51,5.53,5.5,5.51,214302.68472321212,2.1069,2.1145,2.103,2.1069,214302.6847
2009-02-05 15:20:00,5.51,5.52,5.5,5.52,235210.2637205987,2.1069,2.1107,2.103,2.1107,235210.2637
2009-02-05 15:25:00,5.52,5.55,5.52,5.54,650748.3962936564,2.1107,2.1222,2.1107,2.1183,650748.3963
2009-02-05 15:30:00,5.55,5.56,5.53,5.53,549774.2931812783,2.1222,2.126,2.1145,2.1145,549774.2932
2009-02-05 15:35:00,5.53,5.54,5.53,5.53,403658.8263245426,2.1145,2.1183,2.1145,2.1145,403658.8263
2009-02-05 15:40:00,5.53,5.55,5.53,5.55,418389.1660727013,2.1145,2.1222,2.1145,2.1222,418389.1661
2009-02-05 15:45:00,5.55,5.55,5.51,5.53,1023283.4402470896,2.1222,2.1222,2.1069,2.1145,1023283.4402
2009-02-05 15:50:00,5.53,5.56,5.52,5.52,1355191.256830601,2.1145,2.126,2.1107,2.1107,1355191.2568
2009-02-05 15:55:00,5.52,5.56,5.52,5.56,1611309.0995485864,2.1107,2.126,2.1107,2.126,1611309.0995
2009-02-06 09:30:00,5.48,5.59,5.47,5.53,507483.9629365645,2.0954,2.1375,2.0916,2.1145,507483.9629
2009-02-06 09:35:00,5.53,5.7,5.53,5.68,640057.0206699929,2.1145,2.1795,2.1145,2.1719,640057.0207
2009-02-06 09:40:00,5.68,5.73,5.67,5.7,845806.6048942741,2.1719,2.191,2.168,2.1795,845806.6049
2009-02-06 09:45:00,5.71,5.75,5.7,5.71,1398669.5177001664,2.1833,2.1986,2.1795,2.1833,1398669.5177
2009-02-06 09:50:00,5.71,5.72,5.69,5.71,506058.4461867427,2.1833,2.1872,2.1757,2.1833,506058.4462
2009-02-06 09:55:00,5.71,5.72,5.69,5.7,433119.5058208601,2.1833,2.1872,2.1757,2.1795,433119.5058
2009-02-06 10:00:00,5.71,5.72,5.7,5.71,333570.91945830366,2.1833,2.1872,2.1795,2.1833,333570.9195
2009-02-06 10:05:00,5.71,5.72,5.71,5.72,401520.55119980994,2.1833,2.1872,2.1833,2.1872,401520.5512
2009-02-06 10:10:00,5.71,5.72,5.7,5.71,537182.2285578522,2.1833,2.1872,2.1795,2.1833,537182.2286
2009-02-06 10:15:00,5.7,5.72,5.68,5.69,600380.1377999525,2.1795,2.1872,2.1719,2.1757,600380.1378
2009-02-06 10:20:00,5.69,5.7,5.67,5.69,1333808.505583274,2.1757,2.1795,2.168,2.1757,1333808.5056
2009-02-06 10:25:00,5.69,5.72,5.69,5.71,350677.12045616534,2.1757,2.1872,2.1757,2.1833,350677.1205
2009-02-06 10:30:00,5.71,5.71,5.68,5.69,403183.65407460206,2.1833,2.1833,2.1719,2.1757,403183.6541
2009-02-06 10:35:00,5.69,5.7,5.68,5.69,342361.6060822048,2.1757,2.1795,2.1719,2.1757,342361.6061
2009-02-06 10:40:00,5.69,5.69,5.67,5.69,251128.53409360893,2.1757,2.1757,2.168,2.1757,251128.5341
2009-02-06 10:45:00,5.69,5.72,5.69,5.72,293656.45046329295,2.1757,2.1872,2.1757,2.1872,293656.4505
2009-02-06 10:50:00,5.71,5.74,5.71,5.74,215490.61534806367,2.1833,2.1948,2.1833,2.1948,215490.6153
2009-02-06 10:55:00,5.74,5.75,5.73,5.74,159182.70373010216,2.1948,2.1986,2.191,2.1948,159182.7037
2009-02-06 11:00:00,5.73,5.76,5.73,5.75,191969.5889760038,2.191,2.2025,2.191,2.1986,191969.589
2009-02-06 11:05:00,5.75,5.76,5.73,5.73,430506.0584461868,2.1986,2.2025,2.191,2.191,430506.0584
2009-02-06 11:10:00,5.73,5.75,5.73,5.74,190306.4861012117,2.191,2.1986,2.191,2.1948,190306.4861
2009-02-06 11:15:00,5.74,5.75,5.73,5.74,142076.50273224045,2.1948,2.1986,2.191,2.1948,142076.5027
2009-02-06 11:20:00,5.74,5.74,5.72,5.72,175100.97410311238,2.1948,2.1948,2.1872,2.1872,175100.9741
2009-02-06 11:25:00,5.72,5.73,5.71,5.72,174388.21572820147,2.1872,2.191,2.1833,2.1872,174388.2157
2009-02-06 11:30:00,5.72,5.72,5.71,5.72,208838.20384889524,2.1872,2.1872,2.1833,2.1872,208838.2038
2009-02-06 11:35:00,5.72,5.72,5.7,5.72,185079.59135186503,2.1872,2.1872,2.1795,2.1872,185079.5914
2009-02-06 11:40:00,5.72,5.75,5.72,5.75,156331.67023045855,2.1872,2.1986,2.1872,2.1986,156331.6702
2009-02-06 11:45:00,5.75,5.75,5.73,5.74,185079.59135186503,2.1986,2.1986,2.191,2.1948,185079.5914
2009-02-06 11:50:00,5.73,5.74,5.72,5.72,221905.44072226185,2.191,2.1948,2.1872,2.1872,221905.4407
2009-02-06 11:55:00,5.73,5.74,5.72,5.73,139938.22760750772,2.191,2.1948,2.1872,2.191,139938.2276
2009-02-06 12:00:00,5.73,5.73,5.71,5.71,140650.98598241864,2.191,2.191,2.1833,2.1833,140650.986
2009-02-06 12:05:00,5.7,5.71,5.7,5.7,42052.74411974341,2.1795,2.1833,2.1795,2.1795,42052.7441
2009-02-06 12:10:00,5.71,5.72,5.68,5.68,320741.26870990737,2.1833,2.1872,2.1719,2.1719,320741.2687
2009-02-06 12:15:00,5.68,5.69,5.67,5.67,118080.30411023996,2.1719,2.1757,2.168,2.168,118080.3041
2009-02-06 12:20:00,5.67,5.71,5.67,5.7,111665.4787360418,2.168,2.1833,2.168,2.1795,111665.4787
2009-02-06 12:25:00,5.7,5.71,5.68,5.68,139938.22760750772,2.1795,2.1833,2.1719,2.1719,139938.2276
2009-02-06 12:30:00,5.69,5.71,5.68,5.71,124257.5433594678,2.1757,2.1833,2.1719,2.1833,124257.5434
2009-02-06 12:35:00,5.71,5.73,5.7,5.73,161796.1511047755,2.1833,2.191,2.1795,2.191,161796.1511
2009-02-06 12:40:00,5.72,5.73,5.72,5.73,89569.96911380376,2.1872,2.191,2.1872,2.191,89569.9691
2009-02-06 12:45:00,5.73,5.73,5.71,5.71,106438.5839866952,2.191,2.191,2.1833,2.1833,106438.584
2009-02-06 12:50:00,5.71,5.72,5.71,5.72,65573.77049180328,2.1833,2.1872,2.1833,2.1872,65573.7705
2009-02-06 12:55:00,5.72,5.72,5.71,5.71,79353.76574008078,2.1872,2.1872,2.1833,2.1833,79353.7657
2009-02-06 13:00:00,5.72,5.72,5.7,5.71,143502.01948206226,2.1872,2.1872,2.1795,2.1833,143502.0195
2009-02-06 13:05:00,5.71,5.75,5.7,5.74,169636.49322879544,2.1833,2.1986,2.1795,2.1948,169636.4932
2009-02-06 13:10:00,5.74,5.75,5.73,5.74,95034.4499881207,2.1948,2.1986,2.191,2.1948,95034.45
2009-02-06 13:15:00,5.74,5.75,5.73,5.74,447374.67331907817,2.1948,2.1986,2.191,2.1948,447374.6733
2009-02-06 13:20:00,5.75,5.75,5.72,5.72,183178.90235210265,2.1986,2.1986,2.1872,2.1872,183178.9024
2009-02-06 13:25:00,5.72,5.74,5.72,5.73,176051.3186029936,2.1872,2.1948,2.1872,2.191,176051.3186
2009-02-06 13:30:00,5.73,5.75,5.73,5.74,308861.9624613923,2.191,2.1986,2.191,2.1948,308861.9625
2009-02-06 13:35:00,5.74,5.75,5.73,5.75,217391.30434782608,2.1948,2.1986,2.191,2.1986,217391.3043
2009-02-06 13:40:00,5.75,5.75,5.72,5.72,301971.9648372535,2.1986,2.1986,2.1872,2.1872,301971.9648
2009-02-06 13:45:00,5.72,5.73,5.72,5.72,488714.65906391066,2.1872,2.191,2.1872,2.1872,488714.6591
2009-02-06 13:50:00,5.72,5.72,5.69,5.7,355191.2568306011,2.1872,2.1872,2.1757,2.1795,355191.2568
2009-02-06 13:55:00,5.7,5.72,5.69,5.72,227132.33547160847,2.1795,2.1872,2.1757,2.1872,227132.3355
2009-02-06 14:00:00,5.72,5.72,5.68,5.69,407935.3765740081,2.1872,2.1872,2.1719,2.1757,407935.3766
2009-02-06 14:05:00,5.69,5.69,5.67,5.67,316227.13233547163,2.1757,2.1757,2.168,2.168,316227.1323
2009-02-06 14:10:00,5.67,5.7,5.67,5.7,316227.13233547163,2.168,2.1795,2.168,2.1795,316227.1323
2009-02-06 14:15:00,5.69,5.71,5.67,5.68,261344.737467332,2.1757,2.1833,2.168,2.1719,261344.7375
2009-02-06 14:20:00,5.68,5.7,5.67,5.7,204561.6535994298,2.1719,2.1795,2.168,2.1795,204561.6536
2009-02-06 14:25:00,5.7,5.7,5.69,5.7,95509.6222380613,2.1795,2.1795,2.1757,2.1795,95509.6222
2009-02-06 14:30:00,5.7,5.72,5.7,5.72,176288.9047279639,2.1795,2.1872,2.1795,2.1872,176288.9047
2009-02-06 14:35:00,5.72,5.72,5.7,5.7,311237.82371109526,2.1872,2.1872,2.1795,2.1795,311237.8237
2009-02-06 14:40:00,5.7,5.7,5.69,5.69,141838.91660727013,2.1795,2.1795,2.1757,2.1757,141838.9166
2009-02-06 14:45:00,5.69,5.7,5.69,5.69,145402.70848182467,2.1757,2.1795,2.1757,2.1757,145402.7085
2009-02-06 14:50:00,5.69,5.69,5.67,5.68,361843.6683297696,2.1757,2.1757,2.168,2.1719,361843.6683
2009-02-06 14:55:00,5.68,5.71,5.68,5.71,313851.2710857686,2.1719,2.1833,2.1719,2.1833,313851.2711
2009-02-06 15:00:00,5.71,5.71,5.67,5.67,160133.04822998337,2.1833,2.1833,2.168,2.168,160133.0482
2009-02-06 15:05:00,5.67,5.68,5.64,5.64,849132.8106438584,2.168,2.1719,2.1566,2.1566,849132.8106
2009-02-06 15:10:00,5.64,5.68,5.63,5.68,430030.8861962461,2.1566,2.1719,2.1528,2.1719,430030.8862
2009-02-06 15:15:00,5.68,5.7,5.67,5.69,330007.1275837491,2.1719,2.1795,2.168,2.1757,330007.1276
2009-02-06 15:20:00,5.69,5.71,5.69,5.7,473509.1470658114,2.1757,2.1833,2.1757,2.1795,473509.1471
2009-02-06 15:25:00,5.71,5.72,5.69,5.7,626039.4392967451,2.1833,2.1872,2.1757,2.1795,626039.4393
2009-02-06 15:30:00,5.71,5.72,5.7,5.71,393680.20907579,2.1833,2.1872,2.1795,2.1833,393680.2091
2009-02-06 15:35:00,5.71,5.72,5.7,5.72,315514.3739605607,2.1833,2.1872,2.1795,2.1872,315514.374
2009-02-06 15:40:00,5.71,5.75,5.71,5.74,519125.6830601093,2.1833,2.1986,2.1833,2.1948,519125.6831
2009-02-06 15:45:00,5.75,5.76,5.74,5.74,694464.243288192,2.1986,2.2025,2.1948,2.1948,694464.2433
2009-02-06 15:50:00,5.74,5.76,5.72,5.72,1010453.7894986932,2.1948,2.2025,2.1872,2.1872,1010453.7895
2009-02-06 15:55:00,5.72,5.73,5.71,5.73,1316939.8907103825,2.1872,2.191,2.1833,2.191,1316939.8907
2009-02-09 09:30:00,5.76,5.76,5.64,5.66,585887.384176764,2.2025,2.2025,2.1566,2.1642,585887.3842
2009-02-09 09:35:00,5.66,5.73,5.65,5.72,342361.6060822048,2.1642,2.191,2.1604,2.1872,342361.6061
2009-02-09 09:40:00,5.72,5.76,5.71,5.72,421952.9579472559,2.1872,2.2025,2.1833,2.1872,421952.9579
2009-02-09 09:45:00,5.72,5.76,5.72,5.76,332382.9888334521,2.1872,2.2025,2.1872,2.2025,332382.9888
2009-02-09 09:50:00,5.76,5.78,5.75,5.77,352102.6372059872,2.2025,2.2101,2.1986,2.2063,352102.6372
2009-02-09 09:55:00,5.77,5.77,5.74,5.76,870277.9757662152,2.2063,2.2063,2.1948,2.2025,870277.9758
2009-02-09 10:00:00,5.76,5.77,5.75,5.75,832264.195770967,2.2025,2.2063,2.1986,2.1986,832264.1958
2009-02-09 10:05:00,5.75,5.77,5.75,5.76,585174.6258018531,2.1986,2.2063,2.1986,2.2025,585174.6258
2009-02-09 10:10:00,5.76,5.77,5.75,5.75,166785.45972915183,2.2025,2.2063,2.1986,2.1986,166785.4597
2009-02-09 10:15:00,5.75,5.81,5.75,5.78,710620.0997861725,2.1986,2.2216,2.1986,2.2101,710620.0998
2009-02-09 10:20:00,5.78,5.78,5.77,5.77,127583.74910905203,2.2101,2.2101,2.2063,2.2063,127583.7491
2009-02-09 10:25:00,5.77,5.79,5.77,5.77,510334.99643620814,2.2063,2.2139,2.2063,2.2063,510334.9964
2009-02-09 10:30:00,5.77,5.77,5.76,5.77,254929.91209313367,2.2063,2.2063,2.2025,2.2063,254929.9121
2009-02-09 10:35:00,5.77,5.81,5.77,5.81,361843.6683297696,2.2063,2.2216,2.2063,2.2216,361843.6683
2009-02-09 10:40:00,5.8,5.85,5.8,5.85,516274.64956046565,2.2178,2.2369,2.2178,2.2369,516274.6496
2009-02-09 10:45:00,5.85,5.88,5.81,5.87,431693.9890710383,2.2369,2.2483,2.2216,2.2445,431693.9891
2009-02-09 10:50:00,5.86,5.86,5.83,5.83,232834.4024708957,2.2407,2.2407,2.2292,2.2292,232834.4025
2009-02-09 10:55:00,5.83,5.88,5.83,5.88,488714.65906391066,2.2292,2.2483,2.2292,2.2483,488714.6591
2009-02-09 11:00:00,5.88,5.88,5.85,5.86,442622.95081967214,2.2483,2.2483,2.2369,2.2407,442622.9508
2009-02-09 11:05:00,5.86,5.88,5.85,5.87,291280.5892135899,2.2407,2.2483,2.2369,2.2445,291280.5892
2009-02-09 11:10:00,5.87,5.87,5.85,5.85,125920.64623425993,2.2445,2.2445,2.2369,2.2369,125920.6462
2009-02-09 11:15:00,5.85,5.86,5.84,5.84,83155.14373960561,2.2369,2.2407,2.233,2.233,83155.1437
2009-02-09 11:20:00,5.84,5.86,5.84,5.85,216916.13209788548,2.233,2.2407,2.233,2.2369,216916.1321
2009-02-09 11:25:00,5.85,5.88,5.85,5.88,301496.7925873129,2.2369,2.2483,2.2369,2.2483,301496.7926
2009-02-09 11:30:00,5.88,5.88,5.86,5.86,143264.43335709194,2.2483,2.2483,2.2407,2.2407,143264.4334
2009-02-09 11:35:00,5.86,5.88,5.85,5.86,181278.21335234024,2.2407,2.2483,2.2369,2.2407,181278.2134
2009-02-09 11:40:00,5.86,5.87,5.85,5.85,231646.4718460442,2.2407,2.2445,2.2369,2.2369,231646.4718
2009-02-09 11:45:00,5.85,5.87,5.85,5.86,161083.39272986457,2.2369,2.2445,2.2369,2.2407,161083.3927
2009-02-09 11:50:00,5.86,5.86,5.84,5.84,121168.92373485387,2.2407,2.2407,2.233,2.233,121168.9237
2009-02-09 11:55:00,5.84,5.85,5.84,5.84,140413.39985744833,2.233,2.2369,2.233,2.233,140413.3999
2009-02-09 12:00:00,5.84,5.85,5.84,5.84,166072.7013542409,2.233,2.2369,2.233,2.233,166072.7014
2009-02-09 12:05:00,5.84,5.84,5.82,5.83,216203.3737229746,2.233,2.233,2.2254,2.2292,216203.3737
2009-02-09 12:10:00,5.83,5.85,5.83,5.83,213352.34022333092,2.2292,2.2369,2.2292,2.2292,213352.3402
2009-02-09 12:15:00,5.83,5.87,5.83,5.86,231171.2995961036,2.2292,2.2445,2.2292,2.2407,231171.2996
2009-02-09 12:20:00,5.86,5.86,5.83,5.84,477785.6973152768,2.2407,2.2407,2.2292,2.233,477785.6973
2009-02-09 12:25:00,5.84,5.86,5.84,5.85,223806.12972202423,2.233,2.2407,2.233,2.2369,223806.1297
2009-02-09 12:30:00,5.85,5.87,5.85,5.86,177001.6631028748,2.2369,2.2445,2.2369,2.2407,177001.6631
2009-02-09 12:35:00,5.86,5.86,5.85,5.85,171062.00997861725,2.2407,2.2407,2.2369,2.2369,171062.01
2009-02-09 12:40:00,5.85,5.87,5.84,5.85,238536.46947018296,2.2369,2.2445,2.233,2.2369,238536.4695
2009-02-09 12:45:00,5.84,5.85,5.84,5.85,56783.08386790212,2.233,2.2369,2.233,2.2369,56783.0839
2009-02-09 12:50:00,5.84,5.87,5.84,5.86,163934.4262295082,2.233,2.2445,2.233,2.2407,163934.4262
2009-02-09 12:55:00,5.86,5.87,5.86,5.86,49655.50011879306,2.2407,2.2445,2.2407,2.2407,49655.5001
2009-02-09 13:00:00,5.87,5.88,5.86,5.86,125207.88785934902,2.2445,2.2483,2.2407,2.2407,125207.8879
2009-02-09 13:05:00,5.86,5.87,5.86,5.86,38964.12449512949,2.2407,2.2445,2.2407,2.2407,38964.1245
2009-02-09 13:10:00,5.86,5.88,5.86,5.86,216440.95984794488,2.2407,2.2483,2.2407,2.2407,216440.9598
2009-02-09 13:15:00,5.86,5.87,5.86,5.86,157994.77310525067,2.2407,2.2445,2.2407,2.2407,157994.7731
2009-02-09 13:20:00,5.86,5.87,5.85,5.85,190781.6583511523,2.2407,2.2445,2.2369,2.2369,190781.6584
2009-02-09 13:25:00,5.85,5.86,5.85,5.85,89569.96911380376,2.2369,2.2407,2.2369,2.2369,89569.9691
2009-02-09 13:30:00,5.85,5.86,5.84,5.84,209313.37609883584,2.2369,2.2407,2.233,2.233,209313.3761
2009-02-09 13:35:00,5.84,5.85,5.83,5.85,201948.2062247565,2.233,2.2369,2.2292,2.2369,201948.2062
2009-02-09 13:40:00,5.85,5.85,5.84,5.85,193870.27797576625,2.2369,2.2369,2.233,2.2369,193870.278
2009-02-09 13:45:00,5.85,5.85,5.84,5.84,131385.12710857685,2.2369,2.2369,2.233,2.233,131385.1271
2009-02-09 13:50:00,5.84,5.84,5.83,5.83,108814.4452363982,2.233,2.233,2.2292,2.2292,108814.4452
2009-02-09 13:55:00,5.83,5.85,5.83,5.85,101211.68923734856,2.2292,2.2369,2.2292,2.2369,101211.6892
2009-02-09 14:00:00,5.85,5.85,5.84,5.85,134948.9189831314,2.2369,2.2369,2.233,2.2369,134948.919
2009-02-09 14:05:00,5.85,5.85,5.85,5.85,66286.52886671419,2.2369,2.2369,2.2369,2.2369,66286.5289
2009-02-09 14:10:00,5.85,5.85,5.83,5.83,103112.37823711096,2.2369,2.2369,2.2292,2.2292,103112.3782
2009-02-09 14:15:00,5.83,5.83,5.8,5.82,224518.8880969352,2.2292,2.2292,2.2178,2.2254,224518.8881
2009-02-09 14:20:00,5.81,5.83,5.81,5.82,186029.93585174627,2.2216,2.2292,2.2216,2.2254,186029.9359
2009-02-09 14:25:00,5.82,5.82,5.79,5.8,256593.01496792588,2.2254,2.2254,2.2139,2.2178,256593.015
2009-02-09 14:30:00,5.8,5.81,5.79,5.81,278213.3523402233,2.2178,2.2216,2.2139,2.2216,278213.3523
2009-02-09 14:35:00,5.81,5.82,5.8,5.81,199572.34497505345,2.2216,2.2254,2.2178,2.2216,199572.345
2009-02-09 14:40:00,5.81,5.82,5.8,5.8,195295.79472558803,2.2216,2.2254,2.2178,2.2178,195295.7947
2009-02-09 14:45:00,5.8,5.81,5.79,5.81,234022.3330957472,2.2178,2.2216,2.2139,2.2216,234022.3331
2009-02-09 14:50:00,5.81,5.82,5.81,5.82,74839.62936564504,2.2216,2.2254,2.2216,2.2254,74839.6294
2009-02-09 14:55:00,5.82,5.83,5.81,5.81,232359.2302209551,2.2254,2.2292,2.2216,2.2216,232359.2302
2009-02-09 15:00:00,5.81,5.83,5.8,5.8,258968.8762176289,2.2216,2.2292,2.2178,2.2178,258968.8762
2009-02-09 15:05:00,5.8,5.82,5.79,5.8,315514.3739605607,2.2178,2.2254,2.2139,2.2178,315514.374
2009-02-09 15:10:00,5.8,5.83,5.79,5.82,285578.5222143027,2.2178,2.2292,2.2139,2.2254,285578.5222
2009-02-09 15:15:00,5.83,5.83,5.81,5.82,259444.0484675695,2.2292,2.2292,2.2216,2.2254,259444.0485
2009-02-09 15:20:00,5.82,5.84,5.82,5.83,220955.0962223806,2.2254,2.233,2.2254,2.2292,220955.0962
2009-02-09 15:25:00,5.84,5.85,5.83,5.85,112615.82323592305,2.233,2.2369,2.2292,2.2369,112615.8232
2009-02-09 15:30:00,5.85,5.86,5.85,5.85,210976.478973628,2.2369,2.2407,2.2369,2.2369,210976.479
2009-02-09 15:35:00,5.85,5.86,5.84,5.84,289379.9002138275,2.2369,2.2407,2.233,2.233,289379.9002
2009-02-09 15:40:00,5.84,5.85,5.84,5.85,288429.5557139463,2.233,2.2369,2.233,2.2369,288429.5557
2009-02-09 15:45:00,5.85,5.86,5.83,5.85,507721.5490615348,2.2369,2.2407,2.2292,2.2369,507721.5491
2009-02-09 15:50:00,5.85,5.85,5.83,5.84,548586.3625564267,2.2369,2.2369,2.2292,2.233,548586.3626
2009-02-09 15:55:00,5.84,5.84,5.83,5.83,890472.796388691,2.233,2.233,2.2292,2.2292,890472.7964
2009-02-10 09:30:00,5.77,5.82,5.73,5.77,452126.3958184842,2.2063,2.2254,2.191,2.2063,452126.3958
2009-02-10 09:35:00,5.77,5.8,5.76,5.79,387265.3837015918,2.2063,2.2178,2.2025,2.2139,387265.3837
2009-02-10 09:40:00,5.78,5.8,5.75,5.79,280114.04133998574,2.2101,2.2178,2.1986,2.2139,280114.0413
2009-02-10 09:45:00,5.79,5.83,5.79,5.79,302922.3093371347,2.2139,2.2292,2.2139,2.2139,302922.3093
2009-02-10 09:50:00,5.79,5.84,5.79,5.81,401758.1373247802,2.2139,2.233,2.2139,2.2216,401758.1373
2009-02-10 09:55:00,5.81,5.81,5.76,5.76,770966.9755286291,2.2216,2.2216,2.2025,2.2025,770966.9755
2009-02-10 10:00:00,5.76,5.77,5.73,5.75,1100736.516987408,2.2025,2.2063,2.191,2.1986,1100736.517
2009-02-10 10:05:00,5.75,5.76,5.75,5.76,278450.9384651936,2.1986,2.2025,2.1986,2.2025,278450.9385
2009-02-10 10:10:00,5.76,5.76,5.71,5.74,670943.2169161321,2.2025,2.2025,2.1833,2.1948,670943.2169
2009-02-10 10:15:00,5.74,5.76,5.74,5.75,404609.17082442384,2.1948,2.2025,2.1948,2.1986,404609.1708
2009-02-10 10:20:00,5.75,5.75,5.74,5.75,1033499.6436208126,2.1986,2.1986,2.1948,2.1986,1033499.6436
2009-02-10 10:25:00,5.75,5.76,5.72,5.75,424566.4053219292,2.1986,2.2025,2.1872,2.1986,424566.4053
2009-02-10 10:30:00,5.75,5.76,5.74,5.75,382038.4889522452,2.1986,2.2025,2.1948,2.1986,382038.489
2009-02-10 10:35:00,5.76,5.76,5.74,5.75,345212.6395818484,2.2025,2.2025,2.1948,2.1986,345212.6396
2009-02-10 10:40:00,5.75,5.77,5.75,5.77,271798.5269660252,2.1986,2.2063,2.1986,2.2063,271798.527
2009-02-10 10:45:00,5.77,5.78,5.77,5.78,235210.2637205987,2.2063,2.2101,2.2063,2.2101,235210.2637
2009-02-10 10:50:00,5.78,5.8,5.74,5.76,428130.1971964837,2.2101,2.2178,2.1948,2.2025,428130.1972
2009-02-10 10:55:00,5.75,5.77,5.75,5.75,639819.4345450226,2.1986,2.2063,2.1986,2.1986,639819.4345
2009-02-10 11:00:00,5.75,5.79,5.72,5.73,484438.10881444527,2.1986,2.2139,2.1872,2.191,484438.1088
2009-02-10 11:05:00,5.72,5.73,5.63,5.68,1271560.940841055,2.1872,2.191,2.1528,2.1719,1271560.9408
2009-02-10 11:10:00,5.68,5.71,5.68,5.71,1441910.1924447613,2.1719,2.1833,2.1719,2.1833,1441910.1924
2009-02-10 11:15:00,5.7,5.73,5.7,5.73,552862.9128058922,2.1795,2.191,2.1795,2.191,552862.9128
2009-02-10 11:20:00,5.73,5.76,5.71,5.73,488477.0729389404,2.191,2.2025,2.1833,2.191,488477.0729
2009-02-10 11:25:00,5.73,5.74,5.7,5.71,340936.089332383,2.191,2.1948,2.1795,2.1833,340936.0893
2009-02-10 11:30:00,5.71,5.71,5.63,5.63,1670468.0446661916,2.1833,2.1833,2.1528,2.1528,1670468.0447
2009-02-10 11:35:00,5.63,5.67,5.6,5.66,1286528.866714184,2.1528,2.168,2.1413,2.1642,1286528.8667
2009-02-10 11:40:00,5.66,5.69,5.66,5.69,698740.7935376575,2.1642,2.1757,2.1642,2.1757,698740.7935
2009-02-10 11:45:00,5.69,5.69,5.66,5.69,1258018.5317177477,2.1757,2.1757,2.1642,2.1757,1258018.5317
2009-02-10 11:50:00,5.68,5.69,5.67,5.69,473984.319315752,2.1719,2.1757,2.168,2.1757,473984.3193
2009-02-10 11:55:00,5.69,5.71,5.64,5.66,632216.6785459729,2.1757,2.1833,2.1566,2.1642,632216.6785
2009-02-10 12:00:00,5.66,5.69,5.64,5.68,811831.789023521,2.1642,2.1757,2.1566,2.1719,811831.789
2009-02-10 12:05:00,5.68,5.7,5.67,5.68,570206.6999287242,2.1719,2.1795,2.168,2.1719,570206.6999
2009-02-10 12:10:00,5.68,5.71,5.68,5.69,270135.42409123306,2.1719,2.1833,2.1719,2.1757,270135.4241
2009-02-10 12:15:00,5.69,5.7,5.67,5.68,719173.2002851034,2.1757,2.1795,2.168,2.1719,719173.2003
2009-02-10 12:20:00,5.68,5.69,5.68,5.68,365882.6324542647,2.1719,2.1757,2.1719,2.1719,365882.6325
2009-02-10 12:25:00,5.68,5.69,5.68,5.69,454027.0848182466,2.1719,2.1757,2.1719,2.1757,454027.0848
2009-02-10 12:30:00,5.68,5.69,5.67,5.68,775956.2841530055,2.1719,2.1757,2.168,2.1719,775956.2842
2009-02-10 12:35:00,5.68,5.69,5.67,5.69,225231.6464718461,2.1719,2.1757,2.168,2.1757,225231.6465
2009-02-10 12:40:00,5.69,5.7,5.68,5.7,212164.40959847943,2.1757,2.1795,2.1719,2.1795,212164.4096
2009-02-10 12:45:00,5.7,5.71,5.69,5.7,173200.28510334998,2.1795,2.1833,2.1757,2.1795,173200.2851
2009-02-10 12:50:00,5.7,5.72,5.7,5.7,143264.43335709194,2.1795,2.1872,2.1795,2.1795,143264.4334
2009-02-10 12:55:00,5.7,5.71,5.7,5.7,97885.48348776432,2.1795,2.1833,2.1795,2.1795,97885.4835
2009-02-10 13:00:00,5.7,5.71,5.67,5.68,864338.3226419578,2.1795,2.1833,2.168,2.1719,864338.3226
2009-02-10 13:05:00,5.68,5.69,5.66,5.66,402470.8956996912,2.1719,2.1757,2.1642,2.1642,402470.8957
2009-02-10 13:10:00,5.67,5.69,5.66,5.68,459491.56569256354,2.168,2.1757,2.1642,2.1719,459491.5657
2009-02-10 13:15:00,5.68,5.69,5.66,5.66,374435.7329531955,2.1719,2.1757,2.1642,2.1642,374435.733
2009-02-10 13:20:00,5.66,5.67,5.64,5.67,1610833.9272986455,2.1642,2.168,2.1566,2.168,1610833.9273
2009-02-10 13:25:00,5.67,5.68,5.64,5.65,481111.903064861,2.168,2.1719,2.1566,2.1604,481111.9031
2009-02-10 13:30:00,5.65,5.67,5.65,5.66,1100736.516987408,2.1604,2.168,2.1604,2.1642,1100736.517
2009-02-10 13:35:00,5.66,5.66,5.64,5.65,500831.5514373961,2.1642,2.1642,2.1566,2.1604,500831.5514
2009-02-10 13:40:00,5.64,5.66,5.64,5.66,210263.72059871705,2.1566,2.1642,2.1566,2.1642,210263.7206
2009-02-10 13:45:00,5.65,5.66,5.64,5.64,327631.2663340461,2.1604,2.1642,2.1566,2.1566,327631.2663
2009-02-10 13:50:00,5.64,5.64,5.64,5.64,671893.5614160133,2.1566,2.1566,2.1566,2.1566,671893.5614
2009-02-10 13:55:00,5.64,5.64,5.64,5.64,79353.76574008078,2.1566,2.1566,2.1566,2.1566,79353.7657
2009-02-10 14:00:00,5.64,5.67,5.64,5.65,301021.6203373723,2.1566,2.168,2.1566,2.1604,301021.6203
2009-02-10 14:05:00,5.65,5.66,5.64,5.65,299358.5174625802,2.1604,2.1642,2.1566,2.1604,299358.5175
2009-02-10 14:10:00,5.65,5.65,5.64,5.65,492040.8648134949,2.1604,2.1604,2.1566,2.1604,492040.8648
2009-02-10 14:15:00,5.65,5.65,5.64,5.65,283440.24708957,2.1604,2.1604,2.1566,2.1604,283440.2471
2009-02-10 14:20:00,5.65,5.65,5.64,5.64,630791.1617961511,2.1604,2.1604,2.1566,2.1566,630791.1618
2009-02-10 14:25:00,5.64,5.65,5.64,5.64,712045.6165359943,2.1566,2.1604,2.1566,2.1566,712045.6165
2009-02-10 14:30:00,5.64,5.64,5.61,5.62,802565.9301496793,2.1566,2.1566,2.1451,2.1489,802565.9301
2009-02-10 14:35:00,5.62,5.62,5.6,5.62,429793.3000712759,2.1489,2.1489,2.1413,2.1489,429793.3001
2009-02-10 14:40:00,5.62,5.65,5.62,5.65,651223.5685435971,2.1489,2.1604,2.1489,2.1604,651223.5685
2009-02-10 14:45:00,5.64,5.66,5.64,5.64,376574.0080779283,2.1566,2.1642,2.1566,2.1566,376574.0081
2009-02-10 14:50:00,5.64,5.65,5.62,5.62,420765.0273224044,2.1566,2.1604,2.1489,2.1489,420765.0273
2009-02-10 14:55:00,5.62,5.65,5.62,5.63,792824.8990258969,2.1489,2.1604,2.1489,2.1528,792824.899
2009-02-10 15:00:00,5.63,5.67,5.63,5.65,338560.22808268,2.1528,2.168,2.1528,2.1604,338560.2281
2009-02-10 15:05:00,5.65,5.65,5.63,5.64,311000.237586125,2.1604,2.1604,2.1528,2.1566,311000.2376
2009-02-10 15:10:00,5.64,5.65,5.61,5.62,885483.4877643146,2.1566,2.1604,2.1451,2.1489,885483.4878
2009-02-10 15:15:00,5.62,5.63,5.6,5.61,609645.9966737942,2.1489,2.1528,2.1413,2.1451,609645.9967
2009-02-10 15:20:00,5.6,5.62,5.59,5.61,598241.8626752198,2.1413,2.1489,2.1375,2.1451,598241.8627
2009-02-10 15:25:00,5.62,5.64,5.6,5.6,467331.9078165835,2.1489,2.1566,2.1413,2.1413,467331.9078
2009-02-10 15:30:00,5.6,5.62,5.59,5.6,846756.9493941554,2.1413,2.1489,2.1375,2.1413,846756.9494
2009-02-10 15:35:00,5.6,5.61,5.59,5.6,1038726.5383701592,2.1413,2.1451,2.1375,2.1413,1038726.5384
2009-02-10 15:40:00,5.6,5.62,5.59,5.62,850320.7412687099,2.1413,2.1489,2.1375,2.1489,850320.7413
2009-02-10 15:45:00,5.61,5.64,5.59,5.62,1023996.1986220004,2.1451,2.1566,2.1375,2.1489,1023996.1986
2009-02-10 15:50:00,5.62,5.64,5.6,5.62,1436683.2976954146,2.1489,2.1566,2.1413,2.1489,1436683.2977
2009-02-10 15:55:00,5.61,5.64,5.61,5.62,2446186.7426942266,2.1451,2.1566,2.1451,2.1489,2446186.7427
2009-02-11 09:30:00,5.66,5.68,5.63,5.67,394392.9674507009,2.1642,2.1719,2.1528,2.168,394392.9675
2009-02-11 09:35:00,5.67,5.74,5.67,5.74,509147.0658113567,2.168,2.1948,2.168,2.1948,509147.0658
2009-02-11 09:40:00,5.74,5.74,5.69,5.69,585174.6258018531,2.1948,2.1948,2.1757,2.1757,585174.6258
2009-02-11 09:45:00,5.69,5.71,5.69,5.7,323592.302209551,2.1757,2.1833,2.1757,2.1795,323592.3022
2009-02-11 09:50:00,5.7,5.72,5.69,5.72,503444.99881206936,2.1795,2.1872,2.1757,2.1872,503444.9988
2009-02-11 09:55:00,5.72,5.74,5.71,5.71,493703.967688287,2.1872,2.1948,2.1833,2.1833,493703.9677
2009-02-11 10:00:00,5.71,5.73,5.7,5.71,453314.3264433357,2.1833,2.191,2.1795,2.1833,453314.3264
2009-02-11 10:05:00,5.71,5.71,5.66,5.67,787360.4181515799,2.1833,2.1833,2.1642,2.168,787360.4182
2009-02-11 10:10:00,5.67,5.69,5.67,5.67,230220.9550962224,2.168,2.1757,2.168,2.168,230220.9551
2009-02-11 10:15:00,5.67,5.69,5.66,5.66,648847.707293894,2.168,2.1757,2.1642,2.1642,648847.7073
2009-02-11 10:20:00,5.66,5.66,5.64,5.65,414350.20194820623,2.1642,2.1642,2.1566,2.1604,414350.2019
2009-02-11 10:25:00,5.65,5.65,5.64,5.64,430981.23069612734,2.1604,2.1604,2.1566,2.1566,430981.2307
2009-02-11 10:30:00,5.64,5.64,5.61,5.61,803991.4468995011,2.1566,2.1566,2.1451,2.1451,803991.4469
2009-02-11 10:35:00,5.62,5.62,5.6,5.61,754098.3606557377,2.1489,2.1489,2.1413,2.1451,754098.3607
2009-02-11 10:40:00,5.61,5.65,5.61,5.64,308149.20408648136,2.1451,2.1604,2.1451,2.1566,308149.2041
2009-02-11 10:45:00,5.64,5.67,5.63,5.67,258493.70396768829,2.1566,2.168,2.1528,2.168,258493.704
2009-02-11 10:50:00,5.67,5.69,5.67,5.68,240674.74459491565,2.168,2.1757,2.168,2.1719,240674.7446
2009-02-11 10:55:00,5.68,5.69,5.68,5.68,190781.6583511523,2.1719,2.1757,2.1719,2.1719,190781.6584
2009-02-11 11:00:00,5.68,5.68,5.66,5.67,251841.29246851985,2.1719,2.1719,2.1642,2.168,251841.2925
2009-02-11 11:05:00,5.67,5.68,5.65,5.65,268234.73509147065,2.168,2.1719,2.1604,2.1604,268234.7351
2009-02-11 11:10:00,5.66,5.7,5.66,5.69,208600.6177239249,2.1642,2.1795,2.1642,2.1757,208600.6177
2009-02-11 11:15:00,5.69,5.71,5.69,5.69,227369.9215965788,2.1757,2.1833,2.1757,2.1757,227369.9216
2009-02-11 11:20:00,5.69,5.69,5.68,5.69,112378.23711095272,2.1757,2.1757,2.1719,2.1757,112378.2371
2009-02-11 11:25:00,5.68,5.7,5.68,5.69,252791.63696840103,2.1719,2.1795,2.1719,2.1757,252791.637
2009-02-11 11:30:00,5.69,5.72,5.68,5.68,237586.12497030167,2.1757,2.1872,2.1719,2.1719,237586.125
2009-02-11 11:35:00,5.68,5.69,5.67,5.67,174388.21572820147,2.1719,2.1757,2.168,2.168,174388.2157
2009-02-11 11:40:00,5.67,5.67,5.66,5.67,192682.3473509147,2.168,2.168,2.1642,2.168,192682.3474
2009-02-11 11:45:00,5.67,5.68,5.66,5.67,414350.20194820623,2.168,2.1719,2.1642,2.168,414350.2019
2009-02-11 11:50:00,5.67,5.68,5.66,5.67,272036.11309099547,2.168,2.1719,2.1642,2.168,272036.1131
2009-02-11 11:55:00,5.67,5.69,5.66,5.68,282965.0748396293,2.168,2.1757,2.1642,2.1719,282965.0748
2009-02-11 12:00:00,5.68,5.68,5.67,5.68,127583.74910905203,2.1719,2.1719,2.168,2.1719,127583.7491
2009-02-11 12:05:00,5.67,5.67,5.66,5.67,182466.1439771917,2.168,2.168,2.1642,2.168,182466.144
2009-02-11 12:10:00,5.67,5.67,5.64,5.64,390829.1755761464,2.168,2.168,2.1566,2.1566,390829.1756
2009-02-11 12:15:00,5.64,5.65,5.63,5.64,366120.21857923496,2.1566,2.1604,2.1528,2.1566,366120.2186
2009-02-11 12:20:00,5.64,5.65,5.64,5.65,241862.6752197672,2.1566,2.1604,2.1566,2.1604,241862.6752
2009-02-11 12:25:00,5.65,5.65,5.64,5.64,144214.77785697317,2.1604,2.1604,2.1566,2.1566,144214.7779
2009-02-11 12:30:00,5.65,5.65,5.63,5.63,268234.73509147065,2.1604,2.1604,2.1528,2.1528,268234.7351
2009-02-11 12:35:00,5.63,5.67,5.63,5.67,282489.9025896888,2.1528,2.168,2.1528,2.168,282489.9026
2009-02-11 12:40:00,5.67,5.7,5.67,5.69,287716.79733903543,2.168,2.1795,2.168,2.1757,287716.7973
2009-02-11 12:45:00,5.69,5.69,5.69,5.69,107151.34236160608,2.1757,2.1757,2.1757,2.1757,107151.3424
2009-02-11 12:50:00,5.69,5.69,5.68,5.68,71513.42361606083,2.1757,2.1757,2.1719,2.1719,71513.4236
2009-02-11 12:55:00,5.67,5.67,5.64,5.65,230933.7134711333,2.168,2.168,2.1566,2.1604,230933.7135
2009-02-11 13:00:00,5.65,5.68,5.65,5.67,131622.71323354717,2.1604,2.1719,2.1604,2.168,131622.7132
2009-02-11 13:05:00,5.67,5.67,5.64,5.64,296269.8978379663,2.168,2.168,2.1566,2.1566,296269.8978
2009-02-11 13:10:00,5.64,5.67,5.64,5.67,208363.03159895464,2.1566,2.168,2.1566,2.168,208363.0316
2009-02-11 13:15:00,5.67,5.67,5.65,5.65,582561.1784271798,2.168,2.168,2.1604,2.1604,582561.1784
2009-02-11 13:20:00,5.66,5.66,5.64,5.64,220955.0962223806,2.1642,2.1642,2.1566,2.1566,220955.0962
2009-02-11 13:25:00,5.64,5.65,5.64,5.64,332145.4027084818,2.1566,2.1604,2.1566,2.1566,332145.4027
2009-02-11 13:30:00,5.64,5.64,5.63,5.64,217153.7182228558,2.1566,2.1566,2.1528,2.1566,217153.7182
2009-02-11 13:35:00,5.64,5.65,5.62,5.64,425041.5775718698,2.1566,2.1604,2.1489,2.1566,425041.5776
2009-02-11 13:40:00,5.64,5.64,5.61,5.61,952957.9472558802,2.1566,2.1566,2.1451,2.1451,952957.9473
2009-02-11 13:45:00,5.61,5.61,5.59,5.6,674269.4226657164,2.1451,2.1451,2.1375,2.1413,674269.4227
2009-02-11 13:50:00,5.6,5.62,5.6,5.61,418389.1660727013,2.1413,2.1489,2.1413,2.1451,418389.1661
2009-02-11 13:55:00,5.61,5.61,5.59,5.6,293181.2782133524,2.1451,2.1451,2.1375,2.1413,293181.2782
2009-02-11 14:00:00,5.6,5.62,5.6,5.61,351865.0510810169,2.1413,2.1489,2.1413,2.1451,351865.0511
2009-02-11 14:05:00,5.61,5.61,5.6,5.61,295319.55333808507,2.1451,2.1451,2.1413,2.1451,295319.5533
2009-02-11 14:10:00,5.61,5.62,5.59,5.6,241625.0890947969,2.1451,2.1489,2.1375,2.1413,241625.0891
2009-02-11 14:15:00,5.6,5.6,5.57,5.57,543121.8816821098,2.1413,2.1413,2.1298,2.1298,543121.8817
2009-02-11 14:20:00,5.57,5.61,5.57,5.61,408648.134948919,2.1298,2.1451,2.1298,2.1451,408648.1349
2009-02-11 14:25:00,5.6,5.63,5.6,5.62,211451.6512235685,2.1413,2.1528,2.1413,2.1489,211451.6512
2009-02-11 14:30:00,5.62,5.62,5.6,5.62,252078.8785934901,2.1489,2.1489,2.1413,2.1489,252078.8786
2009-02-11 14:35:00,5.62,5.63,5.61,5.62,389641.24495129485,2.1489,2.1528,2.1451,2.1489,389641.245
2009-02-11 14:40:00,5.62,5.64,5.62,5.64,415538.1325730577,2.1489,2.1566,2.1489,2.1566,415538.1326
2009-02-11 14:45:00,5.64,5.65,5.64,5.64,267997.1489665004,2.1566,2.1604,2.1566,2.1566,267997.149
2009-02-11 14:50:00,5.64,5.68,5.64,5.65,1042765.5024946544,2.1566,2.1719,2.1566,2.1604,1042765.5025
2009-02-11 14:55:00,5.65,5.7,5.65,5.67,1106438.5839866952,2.1604,2.1795,2.1604,2.168,1106438.584
2009-02-11 15:00:00,5.67,5.67,5.65,5.65,1341648.847707294,2.168,2.168,2.1604,2.1604,1341648.8477
2009-02-11 15:05:00,5.65,5.67,5.65,5.65,431931.57519600855,2.1604,2.168,2.1604,2.1604,431931.5752
2009-02-11 15:10:00,5.65,5.66,5.65,5.65,942741.7438821573,2.1604,2.1642,2.1604,2.1604,942741.7439
2009-02-11 15:15:00,5.65,5.67,5.64,5.66,741268.7099073414,2.1604,2.168,2.1566,2.1642,741268.7099
2009-02-11 15:20:00,5.65,5.66,5.63,5.64,336659.5390829176,2.1604,2.1642,2.1528,2.1566,336659.5391
2009-02-11 15:25:00,5.64,5.65,5.62,5.64,817533.8560228082,2.1566,2.1604,2.1489,2.1566,817533.856
2009-02-11 15:30:00,5.64,5.65,5.61,5.61,690662.8652886671,2.1566,2.1604,2.1451,2.1451,690662.8653
2009-02-11 15:35:00,5.61,5.62,5.61,5.61,308386.79021145165,2.1451,2.1489,2.1451,2.1451,308386.7902
2009-02-11 15:40:00,5.62,5.63,5.6,5.61,381800.90282727487,2.1489,2.1528,2.1413,2.1451,381800.9028
2009-02-11 15:45:00,5.61,5.63,5.61,5.61,483012.5920646234,2.1451,2.1528,2.1451,2.1451,483012.5921
2009-02-11 15:50:00,5.61,5.62,5.61,5.62,1250653.3618436684,2.1451,2.1489,2.1451,2.1489,1250653.3618
2009-02-11 15:55:00,5.62,5.64,5.61,5.62,1511522.9270610595,2.1489,2.1566,2.1451,2.1489,1511522.9271
2009-02-12 09:30:00,5.59,5.6,5.55,5.55,537657.4008077928,2.1375,2.1413,2.1222,2.1222,537657.4008
2009-02-12 09:35:00,5.56,5.58,5.52,5.52,721786.6476597767,2.126,2.1336,2.1107,2.1107,721786.6477
2009-02-12 09:40:00,5.52,5.57,5.51,5.57,790211.4516512236,2.1107,2.1298,2.1069,2.1298,790211.4517
2009-02-12 09:45:00,5.57,5.59,5.56,5.56,417438.8215728201,2.1298,2.1375,2.126,2.126,417438.8216
2009-02-12 09:50:00,5.56,5.56,5.48,5.49,601330.4822998337,2.126,2.126,2.0954,2.0992,601330.4823
2009-02-12 09:55:00,5.48,5.5,5.45,5.48,1349014.0175813732,2.0954,2.103,2.0839,2.0954,1349014.0176
2009-02-12 10:00:00,5.48,5.48,5.44,5.47,791874.5545260157,2.0954,2.0954,2.0801,2.0916,791874.5545
2009-02-12 10:05:00,5.47,5.5,5.47,5.5,584224.281301972,2.0916,2.103,2.0916,2.103,584224.2813
2009-02-12 10:10:00,5.5,5.52,5.49,5.51,811119.0306486101,2.103,2.1107,2.0992,2.1069,811119.0306
2009-02-12 10:15:00,5.51,5.52,5.49,5.52,1148966.5003563792,2.1069,2.1107,2.0992,2.1107,1148966.5004
2009-02-12 10:20:00,5.52,5.52,5.5,5.52,908291.7557614635,2.1107,2.1107,2.103,2.1107,908291.7558
2009-02-12 10:25:00,5.52,5.52,5.48,5.51,283440.24708957,2.1107,2.1107,2.0954,2.1069,283440.2471
2009-02-12 10:30:00,5.5,5.51,5.47,5.48,310049.89308624377,2.103,2.1069,2.0916,2.0954,310049.8931
2009-02-12 10:35:00,5.48,5.51,5.48,5.49,247089.5699691138,2.0954,2.1069,2.0954,2.0992,247089.57
2009-02-12 10:40:00,5.49,5.5,5.48,5.49,377761.93870277976,2.0992,2.103,2.0954,2.0992,377761.9387
2009-02-12 10:45:00,5.49,5.51,5.49,5.51,331670.23045854125,2.0992,2.1069,2.0992,2.1069,331670.2305
2009-02-12 10:50:00,5.51,5.51,5.49,5.51,316702.3045854122,2.1069,2.1069,2.0992,2.1069,316702.3046
2009-02-12 10:55:00,5.51,5.51,5.48,5.49,514611.5466856736,2.1069,2.1069,2.0954,2.0992,514611.5467
2009-02-12 11:00:00,5.49,5.49,5.46,5.47,563791.8745545261,2.0992,2.0992,2.0877,2.0916,563791.8746
2009-02-12 11:05:00,5.47,5.49,5.47,5.49,592539.7956759325,2.0916,2.0992,2.0916,2.0992,592539.7957
2009-02-12 11:10:00,5.49,5.51,5.48,5.5,588263.2454264672,2.0992,2.1069,2.0954,2.103,588263.2454
2009-02-12 11:15:00,5.5,5.5,5.45,5.45,1033737.2297457828,2.103,2.103,2.0839,2.0839,1033737.2297
2009-02-12 11:20:00,5.45,5.47,5.44,5.46,432881.91969588975,2.0839,2.0916,2.0801,2.0877,432881.9197
2009-02-12 11:25:00,5.47,5.48,5.46,5.47,639344.262295082,2.0916,2.0954,2.0877,2.0916,639344.2623
2009-02-12 11:30:00,5.47,5.48,5.46,5.48,388928.48657638393,2.0916,2.0954,2.0877,2.0954,388928.4866
2009-02-12 11:35:00,5.47,5.49,5.47,5.48,179377.5243525778,2.0916,2.0992,2.0916,2.0954,179377.5244
2009-02-12 11:40:00,5.48,5.52,5.48,5.51,500356.37918745546,2.0954,2.1107,2.0954,2.1069,500356.3792
2009-02-12 11:45:00,5.51,5.52,5.5,5.52,381800.90282727487,2.1069,2.1107,2.103,2.1107,381800.9028
2009-02-12 11:50:00,5.52,5.54,5.51,5.53,461867.4269422666,2.1107,2.1183,2.1069,2.1145,461867.4269
2009-02-12 11:55:00,5.54,5.54,5.5,5.51,540270.8481824661,2.1183,2.1183,2.103,2.1069,540270.8482
2009-02-12 12:00:00,5.51,5.54,5.51,5.54,435732.95319553337,2.1069,2.1183,2.1069,2.1183,435732.9532
2009-02-12 12:05:00,5.54,5.56,5.54,5.55,275837.49109052034,2.1183,2.126,2.1183,2.1222,275837.4911
2009-02-12 12:10:00,5.55,5.56,5.53,5.55,433832.26419577096,2.1222,2.126,2.1145,2.1222,433832.2642
2009-02-12 12:15:00,5.54,5.56,5.54,5.56,180327.868852459,2.1183,2.126,2.1183,2.126,180327.8689
2009-02-12 12:20:00,5.55,5.59,5.55,5.59,1004276.5502494656,2.1222,2.1375,2.1222,2.1375,1004276.5502
2009-02-12 12:25:00,5.59,5.62,5.59,5.62,639581.8484200523,2.1375,2.1489,2.1375,2.1489,639581.8484
2009-02-12 12:30:00,5.61,5.62,5.6,5.61,259444.0484675695,2.1451,2.1489,2.1413,2.1451,259444.0485
2009-02-12 12:35:00,5.6,5.61,5.6,5.6,438346.4005702067,2.1413,2.1451,2.1413,2.1413,438346.4006
2009-02-12 12:40:00,5.6,5.61,5.56,5.59,566642.9080541696,2.1413,2.1451,2.126,2.1375,566642.9081
2009-02-12 12:45:00,5.59,5.59,5.56,5.57,306486.10121168924,2.1375,2.1375,2.126,2.1298,306486.1012
2009-02-12 12:50:00,5.56,5.57,5.55,5.57,196958.8976003801,2.126,2.1298,2.1222,2.1298,196958.8976
2009-02-12 12:55:00,5.57,5.58,5.56,5.57,133048.22998336898,2.1298,2.1336,2.126,2.1298,133048.23
2009-02-12 13:00:00,5.57,5.59,5.56,5.57,368971.2520788786,2.1298,2.1375,2.126,2.1298,368971.2521
2009-02-12 13:05:00,5.57,5.59,5.57,5.59,217866.47659776668,2.1298,2.1375,2.1298,2.1375,217866.4766
2009-02-12 13:10:00,5.59,5.6,5.57,5.57,206224.7564742219,2.1375,2.1413,2.1298,2.1298,206224.7565
2009-02-12 13:15:00,5.57,5.58,5.56,5.57,453314.3264433357,2.1298,2.1336,2.126,2.1298,453314.3264
2009-02-12 13:20:00,5.57,5.57,5.53,5.53,273699.2159657876,2.1298,2.1298,2.1145,2.1145,273699.216
2009-02-12 13:25:00,5.53,5.56,5.53,5.54,396531.2425754336,2.1145,2.126,2.1145,2.1183,396531.2426
2009-02-12 13:30:00,5.55,5.56,5.54,5.55,195533.3808505584,2.1222,2.126,2.1183,2.1222,195533.3809
2009-02-12 13:35:00,5.55,5.55,5.52,5.53,345212.6395818484,2.1222,2.1222,2.1107,2.1145,345212.6396
2009-02-12 13:40:00,5.53,5.53,5.52,5.53,280589.2135899264,2.1145,2.1145,2.1107,2.1145,280589.2136
2009-02-12 13:45:00,5.53,5.53,5.52,5.53,223093.3713471133,2.1145,2.1145,2.1107,2.1145,223093.3713
2009-02-12 13:50:00,5.54,5.55,5.54,5.55,117842.71798526966,2.1183,2.1222,2.1183,2.1222,117842.718
2009-02-12 13:55:00,5.55,5.56,5.53,5.56,163221.6678545973,2.1222,2.126,2.1145,2.126,163221.6679
2009-02-12 14:00:00,5.56,5.56,5.52,5.52,202660.96459966732,2.126,2.126,2.1107,2.1107,202660.9646
2009-02-12 14:05:00,5.52,5.55,5.51,5.53,523164.6471846044,2.1107,2.1222,2.1069,2.1145,523164.6472
2009-02-12 14:10:00,5.54,5.55,5.53,5.53,447374.67331907817,2.1183,2.1222,2.1145,2.1145,447374.6733
2009-02-12 14:15:00,5.53,5.56,5.53,5.54,197196.48372535044,2.1145,2.126,2.1145,2.1183,197196.4837
2009-02-12 14:20:00,5.54,5.55,5.53,5.54,332620.57495842245,2.1183,2.1222,2.1145,2.1183,332620.575
2009-02-12 14:25:00,5.54,5.55,5.51,5.52,322166.78545972914,2.1183,2.1222,2.1069,2.1107,322166.7855
2009-02-12 14:30:00,5.52,5.52,5.49,5.49,295794.72558802564,2.1107,2.1107,2.0992,2.0992,295794.7256
2009-02-12 14:35:00,5.49,5.49,5.46,5.47,385364.6947018294,2.0992,2.0992,2.0877,2.0916,385364.6947
2009-02-12 14:40:00,5.47,5.48,5.45,5.48,604894.2741743883,2.0916,2.0954,2.0839,2.0954,604894.2742
2009-02-12 14:45:00,5.48,5.48,5.45,5.46,665716.3221667855,2.0954,2.0954,2.0839,2.0877,665716.3222
2009-02-12 14:50:00,5.46,5.46,5.44,5.44,697790.4490377762,2.0877,2.0877,2.0801,2.0801,697790.449
2009-02-12 14:55:00,5.44,5.47,5.44,5.46,312425.7543359468,2.0801,2.0916,2.0801,2.0877,312425.7543
2009-02-12 15:00:00,5.47,5.47,5.43,5.44,803041.1023996199,2.0916,2.0916,2.0763,2.0801,803041.1024
2009-02-12 15:05:00,5.45,5.47,5.43,5.47,390116.4172012355,2.0839,2.0916,2.0763,2.0916,390116.4172
2009-02-12 15:10:00,5.47,5.52,5.47,5.49,852459.0163934426,2.0916,2.1107,2.0916,2.0992,852459.0164
2009-02-12 15:15:00,5.49,5.52,5.49,5.51,415538.1325730577,2.0992,2.1107,2.0992,2.1069,415538.1326
2009-02-12 15:20:00,5.51,5.55,5.49,5.53,433594.6780708007,2.1069,2.1222,2.0992,2.1145,433594.6781
2009-02-12 15:25:00,5.54,5.56,5.53,5.56,867664.5283915419,2.1183,2.126,2.1145,2.126,867664.5284
2009-02-12 15:30:00,5.56,5.57,5.54,5.54,843430.7436445712,2.126,2.1298,2.1183,2.1183,843430.7436
2009-02-12 15:35:00,5.54,5.56,5.53,5.54,803991.4468995011,2.1183,2.126,2.1145,2.1183,803991.4469
2009-02-12 15:40:00,5.54,5.63,5.54,5.61,938465.193632692,2.1183,2.1528,2.1183,2.1451,938465.1936
2009-02-12 15:45:00,5.61,5.61,5.58,5.58,588025.6593014968,2.1451,2.1451,2.1336,2.1336,588025.6593
2009-02-12 15:50:00,5.59,5.62,5.59,5.62,785697.3152767878,2.1375,2.1489,2.1375,2.1489,785697.3153
2009-02-12 15:55:00,5.62,5.63,5.6,5.63,1385364.6947018297,2.1489,2.1528,2.1413,2.1528,1385364.6947
2009-02-13 09:30:00,5.66,5.66,5.6,5.61,435257.7809455928,2.1642,2.1642,2.1413,2.1451,435257.7809
2009-02-13 09:35:00,5.61,5.62,5.56,5.6,491328.106438584,2.1451,2.1489,2.126,2.1413,491328.1064
2009-02-13 09:40:00,5.6,5.61,5.56,5.57,404133.99857448327,2.1413,2.1451,2.126,2.1298,404133.9986
2009-02-13 09:45:00,5.57,5.57,5.51,5.54,577334.2836778333,2.1298,2.1298,2.1069,2.1183,577334.2837
2009-02-13 09:50:00,5.55,5.59,5.55,5.58,331670.23045854125,2.1222,2.1375,2.1222,2.1336,331670.2305
2009-02-13 09:55:00,5.56,5.61,5.56,5.6,390591.58945117606,2.126,2.1451,2.126,2.1413,390591.5895
2009-02-13 10:00:00,5.6,5.61,5.58,5.61,330482.2998336897,2.1413,2.1451,2.1336,2.1451,330482.2998
2009-02-13 10:05:00,5.61,5.61,5.59,5.59,362081.2544547399,2.1451,2.1451,2.1375,2.1375,362081.2545
2009-02-13 10:10:00,5.59,5.62,5.59,5.6,379425.0415775719,2.1375,2.1489,2.1375,2.1413,379425.0416
2009-02-13 10:15:00,5.61,5.61,5.56,5.57,319078.16583511524,2.1451,2.1451,2.126,2.1298,319078.1658
2009-02-13 10:20:00,5.57,5.61,5.57,5.61,149916.8448562604,2.1298,2.1451,2.1298,2.1451,149916.8449
2009-02-13 10:25:00,5.61,5.61,5.6,5.61,193632.6918507959,2.1451,2.1451,2.1413,2.1451,193632.6919
2009-02-13 10:30:00,5.62,5.63,5.61,5.62,320741.26870990737,2.1489,2.1528,2.1451,2.1489,320741.2687
2009-02-13 10:35:00,5.63,5.67,5.62,5.67,487051.5561891186,2.1528,2.168,2.1489,2.168,487051.5562
2009-02-13 10:40:00,5.67,5.67,5.65,5.65,157994.77310525067,2.168,2.168,2.1604,2.1604,157994.7731
2009-02-13 10:45:00,5.65,5.67,5.65,5.67,199097.17272511285,2.1604,2.168,2.1604,2.168,199097.1727
2009-02-13 10:50:00,5.67,5.68,5.66,5.67,274411.9743406985,2.168,2.1719,2.1642,2.168,274411.9743
2009-02-13 10:55:00,5.67,5.69,5.67,5.68,144214.77785697317,2.168,2.1757,2.168,2.1719,144214.7779
2009-02-13 11:00:00,5.67,5.67,5.64,5.64,166310.28747921123,2.168,2.168,2.1566,2.1566,166310.2875
2009-02-13 11:05:00,5.64,5.64,5.62,5.63,127346.16298408172,2.1566,2.1566,2.1489,2.1528,127346.163
2009-02-13 11:10:00,5.63,5.64,5.62,5.62,87906.86623901164,2.1528,2.1566,2.1489,2.1489,87906.8662
2009-02-13 11:15:00,5.62,5.62,5.59,5.59,129484.43810881444,2.1489,2.1489,2.1375,2.1375,129484.4381
2009-02-13 11:20:00,5.59,5.6,5.57,5.59,166547.8736041815,2.1375,2.1413,2.1298,2.1375,166547.8736
2009-02-13 11:25:00,5.58,5.6,5.58,5.6,97172.7251128534,2.1336,2.1413,2.1336,2.1413,97172.7251
2009-02-13 11:30:00,5.59,5.62,5.59,5.62,265383.70159182703,2.1375,2.1489,2.1375,2.1489,265383.7016
2009-02-13 11:35:00,5.62,5.63,5.61,5.61,181990.9717272512,2.1489,2.1528,2.1451,2.1451,181990.9717
2009-02-13 11:40:00,5.61,5.62,5.59,5.59,143502.01948206226,2.1451,2.1489,2.1375,2.1375,143502.0195
2009-02-13 11:45:00,5.59,5.6,5.57,5.57,177239.2492278451,2.1375,2.1413,2.1298,2.1298,177239.2492
2009-02-13 11:50:00,5.57,5.58,5.57,5.58,123307.1988595866,2.1298,2.1336,2.1298,2.1336,123307.1989
2009-02-13 11:55:00,5.58,5.59,5.56,5.56,186742.6942266572,2.1336,2.1375,2.126,2.126,186742.6942
2009-02-13 12:00:00,5.56,5.58,5.56,5.56,123782.3711095272,2.126,2.1336,2.126,2.126,123782.3711
2009-02-13 12:05:00,5.56,5.57,5.55,5.56,95984.7944880019,2.126,2.1298,2.1222,2.126,95984.7945
2009-02-13 12:10:00,5.56,5.58,5.56,5.58,124019.9572344975,2.126,2.1336,2.126,2.1336,124019.9572
2009-02-13 12:15:00,5.57,5.58,5.55,5.56,330244.7137087194,2.1298,2.1336,2.1222,2.126,330244.7137
2009-02-13 12:20:00,5.56,5.59,5.56,5.57,339035.4003326206,2.126,2.1375,2.126,2.1298,339035.4003
2009-02-13 12:25:00,5.57,5.57,5.56,5.56,162033.73722974578,2.1298,2.1298,2.126,2.126,162033.7372
2009-02-13 12:30:00,5.56,5.57,5.54,5.54,294369.20883820386,2.126,2.1298,2.1183,2.1183,294369.2088
2009-02-13 12:35:00,5.55,5.56,5.54,5.54,148491.3281064386,2.1222,2.126,2.1183,2.1183,148491.3281
2009-02-13 12:40:00,5.54,5.54,5.52,5.52,308624.37633642193,2.1183,2.1183,2.1107,2.1107,308624.3763
2009-02-13 12:45:00,5.52,5.53,5.52,5.53,253504.39534331195,2.1107,2.1145,2.1107,2.1145,253504.3953
2009-02-13 12:50:00,5.53,5.53,5.5,5.51,278450.9384651936,2.1145,2.1145,2.103,2.1069,278450.9385
2009-02-13 12:55:00,5.51,5.52,5.5,5.51,173200.28510334998,2.1069,2.1107,2.103,2.1069,173200.2851
2009-02-13 13:00:00,5.51,5.52,5.5,5.51,329769.54145877884,2.1069,2.1107,2.103,2.1069,329769.5415
2009-02-13 13:05:00,5.51,5.53,5.51,5.53,150629.6032311713,2.1069,2.1145,2.1069,2.1145,150629.6032
2009-02-13 13:10:00,5.53,5.53,5.51,5.51,87906.86623901164,2.1145,2.1145,2.1069,2.1069,87906.8662
2009-02-13 13:15:00,5.51,5.53,5.51,5.52,235210.2637205987,2.1069,2.1145,2.1069,2.1107,235210.2637
2009-02-13 13:20:00,5.52,5.53,5.52,5.52,225231.6464718461,2.1107,2.1145,2.1107,2.1107,225231.6465
2009-02-13 13:25:00,5.52,5.53,5.52,5.53,212639.5818484201,2.1107,2.1145,2.1107,2.1145,212639.5818
2009-02-13 13:30:00,5.53,5.56,5.53,5.55,252078.8785934901,2.1145,2.126,2.1145,2.1222,252078.8786
2009-02-13 13:35:00,5.56,5.56,5.55,5.56,139938.22760750772,2.126,2.126,2.1222,2.126,139938.2276
2009-02-13 13:40:00,5.55,5.56,5.55,5.56,186980.28035162747,2.1222,2.126,2.1222,2.126,186980.2804
2009-02-13 13:45:00,5.56,5.58,5.56,5.58,280589.2135899264,2.126,2.1336,2.126,2.1336,280589.2136
2009-02-13 13:50:00,5.58,5.59,5.57,5.59,87431.69398907103,2.1336,2.1375,2.1298,2.1375,87431.694
2009-02-13 13:55:00,5.59,5.59,5.57,5.58,176526.4908529342,2.1375,2.1375,2.1298,2.1336,176526.4909
2009-02-13 14:00:00,5.58,5.6,5.58,5.59,194107.8641007365,2.1336,2.1413,2.1336,2.1375,194107.8641
2009-02-13 14:05:00,5.59,5.59,5.56,5.57,200760.27559990497,2.1375,2.1375,2.126,2.1298,200760.2756
2009-02-13 14:10:00,5.57,5.58,5.56,5.56,396531.2425754336,2.1298,2.1336,2.126,2.126,396531.2426
2009-02-13 14:15:00,5.56,5.56,5.54,5.56,338797.81420765026,2.126,2.126,2.1183,2.126,338797.8142
2009-02-13 14:20:00,5.56,5.57,5.55,5.56,188405.79710144928,2.126,2.1298,2.1222,2.126,188405.7971
2009-02-13 14:25:00,5.56,5.59,5.56,5.59,427892.61107151344,2.126,2.1375,2.126,2.1375,427892.6111
2009-02-13 14:30:00,5.58,5.59,5.55,5.58,213589.9263483013,2.1336,2.1375,2.1222,2.1336,213589.9263
2009-02-13 14:35:00,5.58,5.59,5.57,5.58,253266.8092183417,2.1336,2.1375,2.1298,2.1336,253266.8092
2009-02-13 14:40:00,5.58,5.59,5.58,5.59,130197.19648372536,2.1336,2.1375,2.1336,2.1375,130197.1965
2009-02-13 14:45:00,5.59,5.59,5.57,5.58,135424.091233072,2.1375,2.1375,2.1298,2.1336,135424.0912
2009-02-13 14:50:00,5.58,5.6,5.57,5.59,177952.007602756,2.1336,2.1413,2.1298,2.1375,177952.0076
2009-02-13 14:55:00,5.59,5.59,5.58,5.59,136374.4357329532,2.1375,2.1375,2.1336,2.1375,136374.4357
2009-02-13 15:00:00,5.59,5.6,5.58,5.59,203373.7229745783,2.1375,2.1413,2.1336,2.1375,203373.723
2009-02-13 15:05:00,5.59,5.59,5.56,5.57,222143.02684723213,2.1375,2.1375,2.126,2.1298,222143.0268
2009-02-13 15:10:00,5.57,5.57,5.53,5.55,207412.68709907343,2.1298,2.1298,2.1145,2.1222,207412.6871
2009-02-13 15:15:00,5.54,5.55,5.53,5.55,229983.3689712521,2.1183,2.1222,2.1145,2.1222,229983.369
2009-02-13 15:20:00,5.55,5.56,5.54,5.55,208838.20384889524,2.1222,2.126,2.1183,2.1222,208838.2038
2009-02-13 15:25:00,5.55,5.58,5.55,5.57,182941.3162271324,2.1222,2.1336,2.1222,2.1298,182941.3162
2009-02-13 15:30:00,5.57,5.59,5.57,5.58,238061.2972202424,2.1298,2.1375,2.1298,2.1336,238061.2972
2009-02-13 15:35:00,5.58,5.59,5.57,5.58,273699.2159657876,2.1336,2.1375,2.1298,2.1336,273699.216
2009-02-13 15:40:00,5.58,5.59,5.57,5.59,268947.4934663816,2.1336,2.1375,2.1298,2.1375,268947.4935
2009-02-13 15:45:00,5.59,5.59,5.56,5.59,309337.13471133285,2.1375,2.1375,2.126,2.1375,309337.1347
2009-02-13 15:50:00,5.59,5.59,5.57,5.57,340460.9170824424,2.1375,2.1375,2.1298,2.1298,340460.9171
2009-02-13 15:55:00,5.58,5.58,5.53,5.54,919933.4758850083,2.1336,2.1336,2.1145,2.1183,919933.4759
2009-02-17 09:30:00,5.35,5.35,5.25,5.27,837491.0905203136,2.0457,2.0457,2.0074,2.0151,837491.0905
2009-02-17 09:35:00,5.27,5.31,5.26,5.26,489189.8313138513,2.0151,2.0304,2.0113,2.0113,489189.8313
2009-02-17 09:40:00,5.26,5.32,5.26,5.29,380375.3860774531,2.0113,2.0342,2.0113,2.0227,380375.3861
2009-02-17 09:45:00,5.29,5.3,5.19,5.2,1050130.6723687337,2.0227,2.0266,1.9845,1.9883,1050130.6724
2009-02-17 09:50:00,5.2,5.21,5.17,5.19,1205036.8258493703,1.9883,1.9922,1.9769,1.9845,1205036.8258
2009-02-17 09:55:00,5.19,5.22,5.18,5.21,994773.1052506532,1.9845,1.996,1.9807,1.9922,994773.1053
2009-02-17 10:00:00,5.21,5.23,5.19,5.2,481349.4891898313,1.9922,1.9998,1.9845,1.9883,481349.4892
2009-02-17 10:05:00,5.19,5.23,5.19,5.23,609408.410548824,1.9845,1.9998,1.9845,1.9998,609408.4105
2009-02-17 10:10:00,5.23,5.25,5.21,5.24,458066.04894274176,1.9998,2.0074,1.9922,2.0036,458066.0489
2009-02-17 10:15:00,5.24,5.24,5.21,5.22,339035.4003326206,2.0036,2.0036,1.9922,1.996,339035.4003
2009-02-17 10:20:00,5.22,5.24,5.21,5.24,289855.0724637681,1.996,2.0036,1.9922,2.0036,289855.0725
2009-02-17 10:25:00,5.24,5.24,5.22,5.24,288429.5557139463,2.0036,2.0036,1.996,2.0036,288429.5557
2009-02-17 10:30:00,5.24,5.27,5.24,5.26,561891.1855547637,2.0036,2.0151,2.0036,2.0113,561891.1856
2009-02-17 10:35:00,5.26,5.27,5.22,5.23,257543.35946780708,2.0113,2.0151,1.996,1.9998,257543.3595
2009-02-17 10:40:00,5.23,5.24,5.21,5.24,390829.1755761464,1.9998,2.0036,1.9922,2.0036,390829.1756
2009-02-17 10:45:00,5.24,5.25,5.22,5.23,318365.4074602043,2.0036,2.0074,1.996,1.9998,318365.4075
2009-02-17 10:50:00,5.24,5.27,5.24,5.26,375386.0774530767,2.0036,2.0151,2.0036,2.0113,375386.0775
2009-02-17 10:55:00,5.26,5.27,5.25,5.25,232121.6440959848,2.0113,2.0151,2.0074,2.0074,232121.6441
2009-02-17 11:00:00,5.25,5.26,5.23,5.24,243288.19196958892,2.0074,2.0113,1.9998,2.0036,243288.192
2009-02-17 11:05:00,5.24,5.24,5.21,5.22,140888.57210738893,2.0036,2.0036,1.9922,1.996,140888.5721
2009-02-17 11:10:00,5.21,5.24,5.21,5.23,225469.23259681635,1.9922,2.0036,1.9922,1.9998,225469.2326
2009-02-17 11:15:00,5.23,5.24,5.22,5.22,113566.16773580424,1.9998,2.0036,1.996,1.996,113566.1677
2009-02-17 11:20:00,5.22,5.24,5.21,5.22,270373.0102162034,1.996,2.0036,1.9922,1.996,270373.0102
2009-02-17 11:25:00,5.21,5.23,5.21,5.21,147778.56973152768,1.9922,1.9998,1.9922,1.9922,147778.5697
2009-02-17 11:30:00,5.21,5.21,5.2,5.2,161558.56497980517,1.9922,1.9922,1.9883,1.9883,161558.565
2009-02-17 11:35:00,5.2,5.21,5.2,5.2,171537.18222855785,1.9883,1.9922,1.9883,1.9883,171537.1822
2009-02-17 11:40:00,5.2,5.21,5.2,5.21,103112.37823711096,1.9883,1.9922,1.9883,1.9922,103112.3782
2009-02-17 11:45:00,5.22,5.22,5.2,5.2,86718.93561416013,1.996,1.996,1.9883,1.9883,86718.9356
2009-02-17 11:50:00,5.2,5.21,5.18,5.19,175813.73247802327,1.9883,1.9922,1.9807,1.9845,175813.7325
2009-02-17 11:55:00,5.19,5.2,5.18,5.19,191019.2444761226,1.9845,1.9883,1.9807,1.9845,191019.2445
2009-02-17 12:00:00,5.19,5.22,5.19,5.21,137799.952482775,1.9845,1.996,1.9845,1.9922,137799.9525
2009-02-17 12:05:00,5.21,5.21,5.2,5.2,89807.55523877406,1.9922,1.9922,1.9883,1.9883,89807.5552
2009-02-17 12:10:00,5.2,5.21,5.19,5.2,87669.28011404134,1.9883,1.9922,1.9845,1.9883,87669.2801
2009-02-17 12:15:00,5.2,5.21,5.2,5.21,96222.3806129722,1.9883,1.9922,1.9883,1.9922,96222.3806
2009-02-17 12:20:00,5.21,5.21,5.19,5.19,164647.1846044191,1.9922,1.9922,1.9845,1.9845,164647.1846
2009-02-17 12:25:00,5.19,5.21,5.18,5.21,228082.67997148968,1.9845,1.9922,1.9807,1.9922,228082.68
2009-02-17 12:30:00,5.21,5.22,5.21,5.21,77453.07674031837,1.9922,1.996,1.9922,1.9922,77453.0767
2009-02-17 12:35:00,5.21,5.22,5.21,5.21,133760.9883582799,1.9922,1.996,1.9922,1.9922,133760.9884
2009-02-17 12:40:00,5.21,5.22,5.21,5.22,61772.39249227845,1.9922,1.996,1.9922,1.996,61772.3925
2009-02-17 12:45:00,5.22,5.22,5.21,5.21,115704.44286053696,1.996,1.996,1.9922,1.9922,115704.4429
2009-02-17 12:50:00,5.21,5.21,5.19,5.2,91233.07198859588,1.9922,1.9922,1.9845,1.9883,91233.072
2009-02-17 12:55:00,5.2,5.21,5.2,5.21,105725.82561178428,1.9883,1.9922,1.9883,1.9922,105725.8256
2009-02-17 13:00:00,5.21,5.22,5.2,5.2,91945.83036350676,1.9922,1.996,1.9883,1.9883,91945.8304
2009-02-17 13:05:00,5.2,5.2,5.19,5.2,96697.5528629128,1.9883,1.9883,1.9845,1.9883,96697.5529
2009-02-17 13:10:00,5.2,5.21,5.19,5.21,147540.9836065574,1.9883,1.9922,1.9845,1.9922,147540.9836
2009-02-17 13:15:00,5.21,5.21,5.19,5.2,123782.3711095272,1.9922,1.9922,1.9845,1.9883,123782.3711
2009-02-17 13:20:00,5.2,5.2,5.19,5.19,133285.81610833926,1.9883,1.9883,1.9845,1.9845,133285.8161
2009-02-17 13:25:00,5.19,5.2,5.19,5.2,106676.17011166547,1.9845,1.9883,1.9845,1.9883,106676.1701
2009-02-17 13:30:00,5.2,5.21,5.19,5.21,383464.005702067,1.9883,1.9922,1.9845,1.9922,383464.0057
2009-02-17 13:35:00,5.21,5.22,5.2,5.21,191019.2444761226,1.9922,1.996,1.9883,1.9922,191019.2445
2009-02-17 13:40:00,5.21,5.24,5.21,5.24,310287.47921121406,1.9922,2.0036,1.9922,2.0036,310287.4792
2009-02-17 13:45:00,5.24,5.26,5.23,5.24,320741.26870990737,2.0036,2.0113,1.9998,2.0036,320741.2687
2009-02-17 13:50:00,5.24,5.24,5.22,5.22,148253.74198146828,2.0036,2.0036,1.996,1.996,148253.742
2009-02-17 13:55:00,5.22,5.22,5.21,5.21,165597.5291043003,1.996,1.996,1.9922,1.9922,165597.5291
2009-02-17 14:00:00,5.22,5.22,5.2,5.22,78878.59349014018,1.996,1.996,1.9883,1.996,78878.5935
2009-02-17 14:05:00,5.21,5.25,5.21,5.23,342361.6060822048,1.9922,2.0074,1.9922,1.9998,342361.6061
2009-02-17 14:10:00,5.23,5.24,5.22,5.23,380850.55832739366,1.9998,2.0036,1.996,1.9998,380850.5583
2009-02-17 14:15:00,5.23,5.24,5.22,5.22,159895.46210501308,1.9998,2.0036,1.996,1.996,159895.4621
2009-02-17 14:20:00,5.23,5.24,5.22,5.22,230933.7134711333,1.9998,2.0036,1.996,1.996,230933.7135
2009-02-17 14:25:00,5.23,5.24,5.21,5.23,225706.8187217867,1.9998,2.0036,1.9922,1.9998,225706.8187
2009-02-17 14:30:00,5.23,5.25,5.22,5.24,362794.0128296508,1.9998,2.0074,1.996,2.0036,362794.0128
2009-02-17 14:35:00,5.24,5.26,5.24,5.24,239724.40009503445,2.0036,2.0113,2.0036,2.0036,239724.4001
2009-02-17 14:40:00,5.24,5.25,5.23,5.24,357567.1180803041,2.0036,2.0074,1.9998,2.0036,357567.1181
2009-02-17 14:45:00,5.24,5.25,5.22,5.24,306248.5150867189,2.0036,2.0074,1.996,2.0036,306248.5151
2009-02-17 14:50:00,5.23,5.25,5.22,5.23,268234.73509147065,1.9998,2.0074,1.996,1.9998,268234.7351
2009-02-17 14:55:00,5.23,5.24,5.21,5.23,210976.478973628,1.9998,2.0036,1.9922,1.9998,210976.479
2009-02-17 15:00:00,5.23,5.23,5.2,5.21,272273.6992159658,1.9998,1.9998,1.9883,1.9922,272273.6992
2009-02-17 15:05:00,5.21,5.24,5.21,5.22,383701.5918270373,1.9922,2.0036,1.9922,1.996,383701.5918
2009-02-17 15:10:00,5.23,5.24,5.21,5.21,352340.22333095747,1.9998,2.0036,1.9922,1.9922,352340.2233
2009-02-17 15:15:00,5.21,5.23,5.2,5.2,291993.3475885008,1.9922,1.9998,1.9883,1.9883,291993.3476
2009-02-17 15:20:00,5.19,5.21,5.19,5.21,213114.75409836063,1.9845,1.9922,1.9845,1.9922,213114.7541
2009-02-17 15:25:00,5.21,5.21,5.19,5.2,186742.6942266572,1.9922,1.9922,1.9845,1.9883,186742.6942
2009-02-17 15:30:00,5.2,5.27,5.2,5.27,644333.5709194583,1.9883,2.0151,1.9883,2.0151,644333.5709
2009-02-17 15:35:00,5.27,5.28,5.24,5.26,615823.2359230221,2.0151,2.0189,2.0036,2.0113,615823.2359
2009-02-17 15:40:00,5.26,5.26,5.22,5.24,535043.9534331196,2.0113,2.0113,1.996,2.0036,535043.9534
2009-02-17 15:45:00,5.24,5.26,5.21,5.21,552862.9128058922,2.0036,2.0113,1.9922,1.9922,552862.9128
2009-02-17 15:50:00,5.21,5.22,5.2,5.2,930862.4376336422,1.9922,1.996,1.9883,1.9883,930862.4376
2009-02-17 15:55:00,5.2,5.21,5.19,5.19,1080066.5241149918,1.9883,1.9922,1.9845,1.9845,1080066.5241
2009-02-18 09:30:00,5.19,5.23,5.13,5.15,815157.9947731053,1.9845,1.9998,1.9616,1.9692,815157.9948
2009-02-18 09:35:00,5.15,5.2,5.15,5.16,450225.7068187218,1.9692,1.9883,1.9692,1.973,450225.7068
2009-02-18 09:40:00,5.16,5.24,5.16,5.24,323354.7160845807,1.973,2.0036,1.973,2.0036,323354.7161
2009-02-18 09:45:00,5.24,5.24,5.2,5.21,422190.5440722262,2.0036,2.0036,1.9883,1.9922,422190.5441
2009-02-18 09:50:00,5.21,5.23,5.2,5.21,327156.0940841055,1.9922,1.9998,1.9883,1.9922,327156.0941
2009-02-18 09:55:00,5.21,5.23,5.18,5.18,300071.2758374911,1.9922,1.9998,1.9807,1.9807,300071.2758
2009-02-18 10:00:00,5.18,5.18,5.14,5.15,536469.4701829413,1.9807,1.9807,1.9654,1.9692,536469.4702
2009-02-18 10:05:00,5.15,5.16,5.11,5.12,737704.9180327869,1.9692,1.973,1.9539,1.9577,737704.918
2009-02-18 10:10:00,5.11,5.14,5.09,5.11,394868.1397006415,1.9539,1.9654,1.9463,1.9539,394868.1397
2009-02-18 10:15:00,5.11,5.16,5.1,5.15,211214.06509859825,1.9539,1.973,1.9501,1.9692,211214.0651
2009-02-18 10:20:00,5.15,5.18,5.15,5.17,224281.30197196483,1.9692,1.9807,1.9692,1.9769,224281.302
2009-02-18 10:25:00,5.17,5.2,5.16,5.19,412211.9268234736,1.9769,1.9883,1.973,1.9845,412211.9268
2009-02-18 10:30:00,5.19,5.23,5.19,5.22,223093.3713471133,1.9845,1.9998,1.9845,1.996,223093.3713
2009-02-18 10:35:00,5.22,5.24,5.21,5.22,485626.0394392968,1.996,2.0036,1.9922,1.996,485626.0394
2009-02-18 10:40:00,5.22,5.24,5.21,5.21,260631.979092421,1.996,2.0036,1.9922,1.9922,260631.9791
2009-02-18 10:45:00,5.21,5.23,5.2,5.21,335709.19458303635,1.9922,1.9998,1.9883,1.9922,335709.1946
2009-02-18 10:50:00,5.21,5.21,5.2,5.2,208363.03159895464,1.9922,1.9922,1.9883,1.9883,208363.0316
2009-02-18 10:55:00,5.2,5.2,5.19,5.19,349014.0175813733,1.9883,1.9883,1.9845,1.9845,349014.0176
2009-02-18 11:00:00,5.19,5.19,5.17,5.18,253979.5675932525,1.9845,1.9845,1.9769,1.9807,253979.5676
2009-02-18 11:05:00,5.18,5.21,5.17,5.21,329294.3692088382,1.9807,1.9922,1.9769,1.9922,329294.3692
2009-02-18 11:10:00,5.21,5.24,5.21,5.24,332382.9888334521,1.9922,2.0036,1.9922,2.0036,332382.9888
2009-02-18 11:15:00,5.24,5.28,5.24,5.27,755999.0496555001,2.0036,2.0189,2.0036,2.0151,755999.0497
2009-02-18 11:20:00,5.27,5.32,5.27,5.32,706818.7217866477,2.0151,2.0342,2.0151,2.0342,706818.7218
2009-02-18 11:25:00,5.32,5.32,5.29,5.29,178664.76597766692,2.0342,2.0342,2.0227,2.0227,178664.766
2009-02-18 11:30:00,5.29,5.3,5.26,5.28,327631.2663340461,2.0227,2.0266,2.0113,2.0189,327631.2663
2009-02-18 11:35:00,5.28,5.29,5.26,5.28,316227.13233547163,2.0189,2.0227,2.0113,2.0189,316227.1323
2009-02-18 11:40:00,5.28,5.31,5.27,5.31,248752.67284390592,2.0189,2.0304,2.0151,2.0304,248752.6728
2009-02-18 11:45:00,5.3,5.31,5.29,5.29,195533.3808505584,2.0266,2.0304,2.0227,2.0227,195533.3809
2009-02-18 11:50:00,5.29,5.29,5.27,5.28,156331.67023045855,2.0227,2.0227,2.0151,2.0189,156331.6702
2009-02-18 11:55:00,5.28,5.3,5.28,5.28,138512.71085768592,2.0189,2.0266,2.0189,2.0189,138512.7109
2009-02-18 12:00:00,5.28,5.3,5.27,5.3,91233.07198859588,2.0189,2.0266,2.0151,2.0266,91233.072
2009-02-18 12:05:00,5.3,5.33,5.29,5.33,275124.7327156094,2.0266,2.038,2.0227,2.038,275124.7327
2009-02-18 12:10:00,5.32,5.34,5.32,5.33,249703.0173437872,2.0342,2.0419,2.0342,2.038,249703.0173
2009-02-18 12:15:00,5.33,5.34,5.31,5.31,578759.800427655,2.038,2.0419,2.0304,2.0304,578759.8004
2009-02-18 12:20:00,5.31,5.32,5.31,5.32,279163.69684010453,2.0304,2.0342,2.0304,2.0342,279163.6968
2009-02-18 12:25:00,5.31,5.32,5.28,5.29,281539.5580898076,2.0304,2.0342,2.0189,2.0227,281539.5581
2009-02-18 12:30:00,5.29,5.31,5.28,5.28,162033.73722974578,2.0227,2.0304,2.0189,2.0189,162033.7372
2009-02-18 12:35:00,5.28,5.28,5.27,5.27,117605.13186029936,2.0189,2.0189,2.0151,2.0151,117605.1319
2009-02-18 12:40:00,5.27,5.29,5.27,5.29,107388.9284865764,2.0151,2.0227,2.0151,2.0227,107388.9285
2009-02-18 12:45:00,5.29,5.3,5.29,5.29,153955.80898075554,2.0227,2.0266,2.0227,2.0227,153955.809
2009-02-18 12:50:00,5.29,5.31,5.28,5.31,244000.9503444999,2.0227,2.0304,2.0189,2.0304,244000.9503
2009-02-18 12:55:00,5.31,5.32,5.3,5.31,161083.39272986457,2.0304,2.0342,2.0266,2.0304,161083.3927
2009-02-18 13:00:00,5.31,5.32,5.28,5.29,215728.201473034,2.0304,2.0342,2.0189,2.0227,215728.2015
2009-02-18 13:05:00,5.29,5.3,5.28,5.28,140888.57210738893,2.0227,2.0266,2.0189,2.0189,140888.5721
2009-02-18 13:10:00,5.28,5.29,5.28,5.29,118793.06248515088,2.0189,2.0227,2.0189,2.0227,118793.0625
2009-02-18 13:15:00,5.29,5.29,5.27,5.27,143977.19173200286,2.0227,2.0227,2.0151,2.0151,143977.1917
2009-02-18 13:20:00,5.27,5.28,5.26,5.27,253029.2230933713,2.0151,2.0189,2.0113,2.0151,253029.2231
2009-02-18 13:25:00,5.26,5.28,5.26,5.27,90045.14136374436,2.0113,2.0189,2.0113,2.0151,90045.1414
2009-02-18 13:30:00,5.27,5.28,5.26,5.27,114754.09836065574,2.0151,2.0189,2.0113,2.0151,114754.0984
2009-02-18 13:35:00,5.27,5.28,5.25,5.25,170824.42385364696,2.0151,2.0189,2.0074,2.0074,170824.4239
2009-02-18 13:40:00,5.25,5.26,5.25,5.25,272273.6992159658,2.0074,2.0113,2.0074,2.0074,272273.6992
2009-02-18 13:45:00,5.25,5.26,5.25,5.25,228082.67997148968,2.0074,2.0113,2.0074,2.0074,228082.68
2009-02-18 13:50:00,5.25,5.25,5.24,5.24,339272.9864575909,2.0074,2.0074,2.0036,2.0036,339272.9865
2009-02-18 13:55:00,5.24,5.27,5.24,5.26,220004.7517224994,2.0036,2.0151,2.0036,2.0113,220004.7517
2009-02-18 14:00:00,5.25,5.27,5.24,5.26,159895.46210501308,2.0074,2.0151,2.0036,2.0113,159895.4621
2009-02-18 14:05:00,5.26,5.27,5.25,5.27,98835.82798764552,2.0113,2.0151,2.0074,2.0151,98835.828
2009-02-18 14:10:00,5.27,5.27,5.22,5.23,367308.1492040865,2.0151,2.0151,1.996,1.9998,367308.1492
2009-02-18 14:15:00,5.23,5.25,5.22,5.23,276787.83559040155,1.9998,2.0074,1.996,1.9998,276787.8356
2009-02-18 14:20:00,5.24,5.26,5.23,5.26,190068.8999762414,2.0036,2.0113,1.9998,2.0113,190068.9
2009-02-18 14:25:00,5.26,5.27,5.23,5.25,216203.3737229746,2.0113,2.0151,1.9998,2.0074,216203.3737
2009-02-18 14:30:00,5.25,5.27,5.24,5.25,217866.47659776668,2.0074,2.0151,2.0036,2.0074,217866.4766
2009-02-18 14:35:00,5.25,5.25,5.22,5.23,228320.26609646,2.0074,2.0074,1.996,1.9998,228320.2661
2009-02-18 14:40:00,5.22,5.24,5.21,5.23,258968.8762176289,1.996,2.0036,1.9922,1.9998,258968.8762
2009-02-18 14:45:00,5.23,5.25,5.22,5.23,147540.9836065574,1.9998,2.0074,1.996,1.9998,147540.9836
2009-02-18 14:50:00,5.23,5.24,5.23,5.24,134711.3328581611,1.9998,2.0036,1.9998,2.0036,134711.3329
2009-02-18 14:55:00,5.24,5.27,5.22,5.27,330719.88595866004,2.0036,2.0151,1.996,2.0151,330719.886
2009-02-18 15:00:00,5.27,5.28,5.26,5.27,247327.1560940841,2.0151,2.0189,2.0113,2.0151,247327.1561
2009-02-18 15:05:00,5.27,5.28,5.25,5.25,348063.6730814921,2.0151,2.0189,2.0074,2.0074,348063.6731
2009-02-18 15:10:00,5.25,5.29,5.25,5.28,280351.6274649561,2.0074,2.0227,2.0074,2.0189,280351.6275
2009-02-18 15:15:00,5.28,5.28,5.26,5.27,206462.3425991922,2.0189,2.0189,2.0113,2.0151,206462.3426
2009-02-18 15:20:00,5.27,5.29,5.25,5.28,348063.6730814921,2.0151,2.0227,2.0074,2.0189,348063.6731
2009-02-18 15:25:00,5.28,5.28,5.25,5.26,239249.22784509385,2.0189,2.0189,2.0074,2.0113,239249.2278
2009-02-18 15:30:00,5.26,5.27,5.25,5.26,386790.2114516512,2.0113,2.0151,2.0074,2.0113,386790.2115
2009-02-18 15:35:00,5.26,5.27,5.25,5.27,340460.9170824424,2.0113,2.0151,2.0074,2.0151,340460.9171
2009-02-18 15:40:00,5.26,5.28,5.26,5.27,328819.19695889764,2.0113,2.0189,2.0113,2.0151,328819.197
2009-02-18 15:45:00,5.27,5.28,5.26,5.27,276075.07721549063,2.0151,2.0189,2.0113,2.0151,276075.0772
2009-02-18 15:50:00,5.26,5.27,5.26,5.27,449750.5345687812,2.0113,2.0151,2.0113,2.0151,449750.5346
2009-02-18 15:55:00,5.26,5.28,5.25,5.25,855785.2221430269,2.0113,2.0189,2.0074,2.0074,855785.2221
2009-02-19 09:30:00,5.32,5.37,5.27,5.33,733903.5400332621,2.0342,2.0533,2.0151,2.038,733903.54
2009-02-19 09:35:00,5.33,5.36,5.32,5.33,660014.2551674983,2.038,2.0495,2.0342,2.038,660014.2552
2009-02-19 09:40:00,5.33,5.35,5.3,5.32,658113.5661677358,2.038,2.0457,2.0266,2.0342,658113.5662
2009-02-19 09:45:00,5.32,5.34,5.3,5.31,606319.79092421,2.0342,2.0419,2.0266,2.0304,606319.7909
2009-02-19 09:50:00,5.3,5.31,5.28,5.29,725825.6117842718,2.0266,2.0304,2.0189,2.0227,725825.6118
2009-02-19 09:55:00,5.29,5.3,5.28,5.28,792587.3129009266,2.0227,2.0266,2.0189,2.0189,792587.3129
2009-02-19 10:00:00,5.28,5.29,5.26,5.28,514849.1328106439,2.0189,2.0227,2.0113,2.0189,514849.1328
2009-02-19 10:05:00,5.28,5.28,5.25,5.26,481824.661439772,2.0189,2.0189,2.0074,2.0113,481824.6614
2009-02-19 10:10:00,5.26,5.27,5.25,5.26,366357.8047042053,2.0113,2.0151,2.0074,2.0113,366357.8047
2009-02-19 10:15:00,5.26,5.27,5.24,5.24,387978.1420765027,2.0113,2.0151,2.0036,2.0036,387978.1421
2009-02-19 10:20:00,5.24,5.25,5.24,5.24,648372.5350439535,2.0036,2.0074,2.0036,2.0036,648372.535
2009-02-19 10:25:00,5.24,5.24,5.22,5.23,592302.2095509622,2.0036,2.0036,1.996,1.9998,592302.2096
2009-02-19 10:30:00,5.23,5.23,5.19,5.19,476122.5944404847,1.9998,1.9998,1.9845,1.9845,476122.5944
2009-02-19 10:35:00,5.19,5.19,5.18,5.18,192919.93347588505,1.9845,1.9845,1.9807,1.9807,192919.9335
2009-02-19 10:40:00,5.18,5.2,5.17,5.2,214540.27084818247,1.9807,1.9883,1.9769,1.9883,214540.2708
2009-02-19 10:45:00,5.2,5.21,5.19,5.19,220717.5100974104,1.9883,1.9922,1.9845,1.9845,220717.5101
2009-02-19 10:50:00,5.19,5.19,5.17,5.18,224043.7158469945,1.9845,1.9845,1.9769,1.9807,224043.7158
2009-02-19 10:55:00,5.18,5.19,5.17,5.17,177714.4214777857,1.9807,1.9845,1.9769,1.9769,177714.4215
2009-02-19 11:00:00,5.17,5.19,5.16,5.18,366120.21857923496,1.9769,1.9845,1.973,1.9807,366120.2186
2009-02-19 11:05:00,5.18,5.21,5.18,5.2,282252.3164647185,1.9807,1.9922,1.9807,1.9883,282252.3165
2009-02-19 11:10:00,5.21,5.21,5.19,5.2,172962.69897837966,1.9922,1.9922,1.9845,1.9883,172962.699
2009-02-19 11:15:00,5.2,5.2,5.19,5.19,73176.52649085294,1.9883,1.9883,1.9845,1.9845,73176.5265
2009-02-19 11:20:00,5.2,5.2,5.16,5.16,157282.01473033975,1.9883,1.9883,1.973,1.973,157282.0147
2009-02-19 11:25:00,5.17,5.18,5.16,5.16,196483.72535043955,1.9769,1.9807,1.973,1.973,196483.7254
2009-02-19 11:30:00,5.17,5.17,5.16,5.16,247802.32834402472,1.9769,1.9769,1.973,1.973,247802.3283
2009-02-19 11:35:00,5.16,5.17,5.15,5.16,350914.7065811357,1.973,1.9769,1.9692,1.973,350914.7066
2009-02-19 11:40:00,5.16,5.16,5.13,5.13,329056.7830838679,1.973,1.973,1.9616,1.9616,329056.7831
2009-02-19 11:45:00,5.13,5.14,5.13,5.14,130434.78260869563,1.9616,1.9654,1.9616,1.9654,130434.7826
2009-02-19 11:50:00,5.14,5.15,5.11,5.11,586837.7286766453,1.9654,1.9692,1.9539,1.9539,586837.7287
2009-02-19 11:55:00,5.12,5.13,5.11,5.13,267997.1489665004,1.9577,1.9616,1.9539,1.9616,267997.149
2009-02-19 12:00:00,5.13,5.13,5.11,5.11,204799.2397244001,1.9616,1.9616,1.9539,1.9539,204799.2397
2009-02-19 12:05:00,5.11,5.11,5.09,5.11,492753.6231884058,1.9539,1.9539,1.9463,1.9539,492753.6232
2009-02-19 12:10:00,5.1,5.11,5.08,5.08,262532.6680921834,1.9501,1.9539,1.9424,1.9424,262532.6681
2009-02-19 12:15:00,5.08,5.1,5.08,5.09,466619.1494416726,1.9424,1.9501,1.9424,1.9463,466619.1494
2009-02-19 12:20:00,5.09,5.1,5.09,5.09,410311.2378237111,1.9463,1.9501,1.9463,1.9463,410311.2378
2009-02-19 12:25:00,5.09,5.09,5.08,5.09,73651.69874079354,1.9463,1.9463,1.9424,1.9463,73651.6987
2009-02-19 12:30:00,5.09,5.11,5.08,5.11,231171.2995961036,1.9463,1.9539,1.9424,1.9539,231171.2996
2009-02-19 12:35:00,5.11,5.13,5.11,5.13,68424.8039914469,1.9539,1.9616,1.9539,1.9616,68424.804
2009-02-19 12:40:00,5.13,5.14,5.13,5.13,129722.02423378474,1.9616,1.9654,1.9616,1.9616,129722.0242
2009-02-19 12:45:00,5.13,5.13,5.12,5.12,204561.6535994298,1.9616,1.9616,1.9577,1.9577,204561.6536
2009-02-19 12:50:00,5.12,5.15,5.12,5.14,99073.41411261582,1.9577,1.9692,1.9577,1.9654,99073.4141
2009-02-19 12:55:00,5.14,5.14,5.13,5.13,103349.96436208126,1.9654,1.9654,1.9616,1.9616,103349.9644
2009-02-19 13:00:00,5.13,5.13,5.11,5.11,169398.90710382513,1.9616,1.9616,1.9539,1.9539,169398.9071
2009-02-19 13:05:00,5.11,5.16,5.11,5.16,171774.76835352817,1.9539,1.973,1.9539,1.973,171774.7684
2009-02-19 13:10:00,5.16,5.16,5.15,5.16,65811.35661677358,1.973,1.973,1.9692,1.973,65811.3566
2009-02-19 13:15:00,5.16,5.18,5.15,5.18,206937.51484913283,1.973,1.9807,1.9692,1.9807,206937.5148
2009-02-19 13:20:00,5.18,5.18,5.17,5.18,81254.45473984319,1.9807,1.9807,1.9769,1.9807,81254.4547
2009-02-19 13:25:00,5.18,5.19,5.17,5.18,100023.75861249704,1.9807,1.9845,1.9769,1.9807,100023.7586
2009-02-19 13:30:00,5.19,5.19,5.16,5.17,185079.59135186503,1.9845,1.9845,1.973,1.9769,185079.5914
2009-02-19 13:35:00,5.17,5.18,5.17,5.17,106676.17011166547,1.9769,1.9807,1.9769,1.9769,106676.1701
2009-02-19 13:40:00,5.17,5.17,5.16,5.17,52268.94749346638,1.9769,1.9769,1.973,1.9769,52268.9475
2009-02-19 13:45:00,5.17,5.17,5.16,5.16,127108.57685911145,1.9769,1.9769,1.973,1.973,127108.5769
2009-02-19 13:50:00,5.16,5.16,5.15,5.16,76027.55999049656,1.973,1.973,1.9692,1.973,76027.56
2009-02-19 13:55:00,5.15,5.16,5.14,5.15,38964.12449512949,1.9692,1.973,1.9654,1.9692,38964.1245
2009-02-19 14:00:00,5.15,5.17,5.15,5.16,204086.4813494892,1.9692,1.9769,1.9692,1.973,204086.4813
2009-02-19 14:05:00,5.16,5.18,5.16,5.17,94321.6916132098,1.973,1.9807,1.973,1.9769,94321.6916
2009-02-19 14:10:00,5.17,5.18,5.16,5.16,137799.952482775,1.9769,1.9807,1.973,1.973,137799.9525
2009-02-19 14:15:00,5.16,5.16,5.14,5.14,147065.8113566168,1.973,1.973,1.9654,1.9654,147065.8114
2009-02-19 14:20:00,5.14,5.14,5.13,5.13,88382.03848895225,1.9654,1.9654,1.9616,1.9616,88382.0385
2009-02-19 14:25:00,5.13,5.16,5.13,5.15,126870.99073414112,1.9616,1.973,1.9616,1.9692,126870.9907
2009-02-19 14:30:00,5.15,5.15,5.13,5.14,108814.4452363982,1.9692,1.9692,1.9616,1.9654,108814.4452
2009-02-19 14:35:00,5.14,5.16,5.14,5.16,99311.00023758612,1.9654,1.973,1.9654,1.973,99311.0002
2009-02-19 14:40:00,5.15,5.16,5.13,5.13,176051.3186029936,1.9692,1.973,1.9616,1.9616,176051.3186
2009-02-19 14:45:00,5.13,5.14,5.11,5.11,245188.8809693514,1.9616,1.9654,1.9539,1.9539,245188.881
2009-02-19 14:50:00,5.11,5.13,5.11,5.12,300546.4480874317,1.9539,1.9616,1.9539,1.9577,300546.4481
2009-02-19 14:55:00,5.13,5.16,5.12,5.13,168448.56260394392,1.9616,1.973,1.9577,1.9616,168448.5626
2009-02-19 15:00:00,5.14,5.15,5.13,5.14,182228.55785222145,1.9654,1.9692,1.9616,1.9654,182228.5579
2009-02-19 15:05:00,5.14,5.14,5.12,5.12,313613.6849607983,1.9654,1.9654,1.9577,1.9577,313613.685
2009-02-19 15:10:00,5.12,5.12,5.09,5.1,641720.123544785,1.9577,1.9577,1.9463,1.9501,641720.1235
2009-02-19 15:15:00,5.09,5.11,5.09,5.1,300071.2758374911,1.9463,1.9539,1.9463,1.9501,300071.2758
2009-02-19 15:20:00,5.11,5.12,5.11,5.11,297220.2423378475,1.9539,1.9577,1.9539,1.9539,297220.2423
2009-02-19 15:25:00,5.11,5.13,5.11,5.13,396531.2425754336,1.9539,1.9616,1.9539,1.9616,396531.2426
2009-02-19 15:30:00,5.13,5.13,5.1,5.11,311475.4098360656,1.9616,1.9616,1.9501,1.9539,311475.4098
2009-02-19 15:35:00,5.11,5.11,5.1,5.1,378237.1109527204,1.9539,1.9539,1.9501,1.9501,378237.111
2009-02-19 15:40:00,5.1,5.13,5.1,5.13,412449.5129484438,1.9501,1.9616,1.9501,1.9616,412449.5129
2009-02-19 15:45:00,5.13,5.16,5.12,5.13,536469.4701829413,1.9616,1.973,1.9577,1.9616,536469.4702
2009-02-19 15:50:00,5.14,5.15,5.12,5.12,616773.5804229033,1.9654,1.9692,1.9577,1.9577,616773.5804
2009-02-19 15:55:00,5.12,5.13,5.1,5.12,1001900.6889997624,1.9577,1.9616,1.9501,1.9577,1001900.689
2009-02-20 09:30:00,5.1,5.13,5.05,5.06,2089332.3829888336,1.9501,1.9616,1.931,1.9348,2089332.383
2009-02-20 09:35:00,5.06,5.08,5.04,5.04,750772.1549061534,1.9348,1.9424,1.9272,1.9272,750772.1549
2009-02-20 09:40:00,5.05,5.07,5.03,5.07,468757.42456640536,1.931,1.9386,1.9233,1.9386,468757.4246
2009-02-20 09:45:00,5.07,5.11,5.07,5.08,486101.2116892374,1.9386,1.9539,1.9386,1.9424,486101.2117
2009-02-20 09:50:00,5.08,5.13,5.08,5.08,376098.8358279877,1.9424,1.9616,1.9424,1.9424,376098.8358
2009-02-20 09:55:00,5.09,5.11,5.08,5.08,201948.2062247565,1.9463,1.9539,1.9424,1.9424,201948.2062
2009-02-20 10:00:00,5.08,5.09,5.07,5.08,236873.36659539083,1.9424,1.9463,1.9386,1.9424,236873.3666
2009-02-20 10:05:00,5.09,5.14,5.09,5.12,328344.024708957,1.9463,1.9654,1.9463,1.9577,328344.0247
2009-02-20 10:10:00,5.12,5.15,5.12,5.14,420052.2689474935,1.9577,1.9692,1.9577,1.9654,420052.2689
2009-02-20 10:15:00,5.14,5.14,5.11,5.11,302209.5509622238,1.9654,1.9654,1.9539,1.9539,302209.551
2009-02-20 10:20:00,5.11,5.12,5.09,5.1,197196.48372535044,1.9539,1.9577,1.9463,1.9501,197196.4837
2009-02-20 10:25:00,5.1,5.14,5.09,5.14,318602.9935851746,1.9501,1.9654,1.9463,1.9654,318602.9936
2009-02-20 10:30:00,5.13,5.14,5.09,5.1,562841.5300546448,1.9616,1.9654,1.9463,1.9501,562841.5301
2009-02-20 10:35:00,5.1,5.11,5.09,5.1,345687.81183178903,1.9501,1.9539,1.9463,1.9501,345687.8118
2009-02-20 10:40:00,5.1,5.12,5.08,5.12,237823.71109527204,1.9501,1.9577,1.9424,1.9577,237823.7111
2009-02-20 10:45:00,5.12,5.13,5.11,5.11,298408.17296269897,1.9577,1.9616,1.9539,1.9539,298408.173
2009-02-20 10:50:00,5.11,5.11,5.08,5.09,156331.67023045855,1.9539,1.9539,1.9424,1.9463,156331.6702
2009-02-20 10:55:00,5.09,5.09,5.07,5.08,143264.43335709194,1.9463,1.9463,1.9386,1.9424,143264.4334
2009-02-20 11:00:00,5.08,5.1,5.08,5.1,102399.61986220004,1.9424,1.9501,1.9424,1.9501,102399.6199
2009-02-20 11:05:00,5.1,5.1,5.06,5.07,238536.46947018296,1.9501,1.9501,1.9348,1.9386,238536.4695
2009-02-20 11:10:00,5.07,5.08,5.06,5.06,247089.5699691138,1.9386,1.9424,1.9348,1.9348,247089.57
2009-02-20 11:15:00,5.06,5.09,5.05,5.09,236160.60822047992,1.9348,1.9463,1.931,1.9463,236160.6082
2009-02-20 11:20:00,5.09,5.11,5.09,5.09,441197.4340698503,1.9463,1.9539,1.9463,1.9463,441197.4341
2009-02-20 11:25:00,5.09,5.11,5.08,5.11,918032.786885246,1.9463,1.9539,1.9424,1.9539,918032.7869
2009-02-20 11:30:00,5.11,5.11,5.09,5.1,311237.82371109526,1.9539,1.9539,1.9463,1.9501,311237.8237
2009-02-20 11:35:00,5.1,5.12,5.1,5.11,212877.1679733904,1.9501,1.9577,1.9501,1.9539,212877.168
2009-02-20 11:40:00,5.11,5.11,5.08,5.08,306248.5150867189,1.9539,1.9539,1.9424,1.9424,306248.5151
2009-02-20 11:45:00,5.08,5.09,5.07,5.09,135424.091233072,1.9424,1.9463,1.9386,1.9463,135424.0912
2009-02-20 11:50:00,5.09,5.09,5.08,5.09,103825.13661202186,1.9463,1.9463,1.9424,1.9463,103825.1366
2009-02-20 11:55:00,5.09,5.1,5.08,5.09,118555.47636018058,1.9463,1.9501,1.9424,1.9463,118555.4764
2009-02-20 12:00:00,5.09,5.11,5.09,5.11,179852.6966025184,1.9463,1.9539,1.9463,1.9539,179852.6966
2009-02-20 12:05:00,5.11,5.12,5.11,5.11,208600.6177239249,1.9539,1.9577,1.9539,1.9539,208600.6177
2009-02-20 12:10:00,5.11,5.11,5.09,5.09,416963.6493228796,1.9539,1.9539,1.9463,1.9463,416963.6493
2009-02-20 12:15:00,5.09,5.1,5.08,5.09,292468.51983844145,1.9463,1.9501,1.9424,1.9463,292468.5198
2009-02-20 12:20:00,5.09,5.1,5.08,5.08,262295.08196721313,1.9463,1.9501,1.9424,1.9424,262295.082
2009-02-20 12:25:00,5.08,5.08,5.07,5.08,191732.0028510335,1.9424,1.9424,1.9386,1.9424,191732.0029
2009-02-20 12:30:00,5.08,5.08,5.06,5.08,259681.6345925398,1.9424,1.9424,1.9348,1.9424,259681.6346
2009-02-20 12:35:00,5.08,5.11,5.08,5.11,365169.87407935376,1.9424,1.9539,1.9424,1.9539,365169.8741
2009-02-20 12:40:00,5.11,5.11,5.07,5.08,181515.79947731053,1.9539,1.9539,1.9386,1.9424,181515.7995
2009-02-20 12:45:00,5.08,5.08,5.05,5.05,178189.59372772631,1.9424,1.9424,1.931,1.931,178189.5937
2009-02-20 12:50:00,5.05,5.06,5.05,5.06,261107.1513423616,1.931,1.9348,1.931,1.9348,261107.1513
2009-02-20 12:55:00,5.06,5.08,5.06,5.07,165359.94297933002,1.9348,1.9424,1.9348,1.9386,165359.943
2009-02-20 13:00:00,5.07,5.07,5.06,5.06,201473.0339748159,1.9386,1.9386,1.9348,1.9348,201473.034
2009-02-20 13:05:00,5.06,5.06,5.05,5.06,182228.55785222145,1.9348,1.9348,1.931,1.9348,182228.5579
2009-02-20 13:10:00,5.06,5.06,5.05,5.05,186505.10810168687,1.9348,1.9348,1.931,1.931,186505.1081
2009-02-20 13:15:00,5.05,5.06,5.03,5.06,301971.9648372535,1.931,1.9348,1.9233,1.9348,301971.9648
2009-02-20 13:20:00,5.06,5.07,5.04,5.06,607745.3076740318,1.9348,1.9386,1.9272,1.9348,607745.3077
2009-02-20 13:25:00,5.06,5.07,5.05,5.06,202898.5507246377,1.9348,1.9386,1.931,1.9348,202898.5507
2009-02-20 13:30:00,5.06,5.07,5.05,5.06,248277.5005939653,1.9348,1.9386,1.931,1.9348,248277.5006
2009-02-20 13:35:00,5.06,5.07,5.05,5.06,232121.6440959848,1.9348,1.9386,1.931,1.9348,232121.6441
2009-02-20 13:40:00,5.06,5.07,5.05,5.06,171774.76835352817,1.9348,1.9386,1.931,1.9348,171774.7684
2009-02-20 13:45:00,5.06,5.06,5.05,5.06,130434.78260869563,1.9348,1.9348,1.931,1.9348,130434.7826
2009-02-20 13:50:00,5.06,5.07,5.05,5.06,112378.23711095272,1.9348,1.9386,1.931,1.9348,112378.2371
2009-02-20 13:55:00,5.06,5.07,5.05,5.06,215965.78759800427,1.9348,1.9386,1.931,1.9348,215965.7876
2009-02-20 14:00:00,5.06,5.06,5.05,5.05,124495.1294844381,1.9348,1.9348,1.931,1.931,124495.1295
2009-02-20 14:05:00,5.05,5.07,5.05,5.06,134473.74673319078,1.931,1.9386,1.931,1.9348,134473.7467
2009-02-20 14:10:00,5.06,5.06,5.05,5.06,210501.30672368733,1.9348,1.9348,1.931,1.9348,210501.3067
2009-02-20 14:15:00,5.06,5.12,5.06,5.1,626277.0254217153,1.9348,1.9577,1.9348,1.9501,626277.0254
2009-02-20 14:20:00,5.1,5.14,5.08,5.13,406509.8598241863,1.9501,1.9654,1.9424,1.9616,406509.8598
2009-02-20 14:25:00,5.13,5.16,5.12,5.12,1051081.0168686148,1.9616,1.973,1.9577,1.9577,1051081.0169
2009-02-20 14:30:00,5.13,5.16,5.12,5.14,472083.6303159896,1.9616,1.973,1.9577,1.9654,472083.6303
2009-02-20 14:35:00,5.14,5.17,5.12,5.16,639344.262295082,1.9654,1.9769,1.9577,1.973,639344.2623
2009-02-20 14:40:00,5.16,5.18,5.14,5.16,591589.4511760513,1.973,1.9807,1.9654,1.973,591589.4512
2009-02-20 14:45:00,5.16,5.19,5.15,5.19,536707.0563079116,1.973,1.9845,1.9692,1.9845,536707.0563
2009-02-20 14:50:00,5.19,5.2,5.17,5.17,478260.8695652174,1.9845,1.9883,1.9769,1.9769,478260.8696
2009-02-20 14:55:00,5.17,5.18,5.15,5.16,352577.8094559278,1.9769,1.9807,1.9692,1.973,352577.8095
2009-02-20 15:00:00,5.16,5.17,5.14,5.16,501306.7236873367,1.973,1.9769,1.9654,1.973,501306.7237
2009-02-20 15:05:00,5.16,5.18,5.15,5.16,442622.95081967214,1.973,1.9807,1.9692,1.973,442622.9508
2009-02-20 15:10:00,5.16,5.17,5.14,5.16,458541.2211926824,1.973,1.9769,1.9654,1.973,458541.2212
2009-02-20 15:15:00,5.16,5.17,5.15,5.16,226657.16322166787,1.973,1.9769,1.9692,1.973,226657.1632
2009-02-20 15:20:00,5.16,5.17,5.14,5.15,333570.91945830366,1.973,1.9769,1.9654,1.9692,333570.9195
2009-02-20 15:25:00,5.15,5.16,5.12,5.13,421002.61344737466,1.9692,1.973,1.9577,1.9616,421002.6134
2009-02-20 15:30:00,5.12,5.13,5.1,5.12,332382.9888334521,1.9577,1.9616,1.9501,1.9577,332382.9888
2009-02-20 15:35:00,5.12,5.15,5.12,5.13,288904.7279638869,1.9577,1.9692,1.9577,1.9616,288904.728
2009-02-20 15:40:00,5.13,5.14,5.11,5.11,562366.3578047042,1.9616,1.9654,1.9539,1.9539,562366.3578
2009-02-20 15:45:00,5.11,5.13,5.1,5.13,435495.3670705631,1.9539,1.9616,1.9501,1.9616,435495.3671
2009-02-20 15:50:00,5.13,5.15,5.12,5.13,935614.1601330484,1.9616,1.9692,1.9577,1.9616,935614.1601
2009-02-20 15:55:00,5.13,5.15,5.12,5.13,948681.3970064148,1.9616,1.9692,1.9577,1.9616,948681.397
2009-02-23 09:30:00,5.16,5.18,5.13,5.14,468282.2523164647,1.973,1.9807,1.9616,1.9654,468282.2523
2009-02-23 09:35:00,5.13,5.17,5.13,5.17,460204.32406747446,1.9616,1.9769,1.9616,1.9769,460204.3241
2009-02-23 09:40:00,5.17,5.17,5.1,5.11,369921.5965787598,1.9769,1.9769,1.9501,1.9539,369921.5966
2009-02-23 09:45:00,5.11,5.14,5.09,5.09,323592.302209551,1.9539,1.9654,1.9463,1.9463,323592.3022
2009-02-23 09:50:00,5.09,5.11,5.07,5.09,400570.20669992873,1.9463,1.9539,1.9386,1.9463,400570.2067
2009-02-23 09:55:00,5.09,5.11,5.08,5.09,372059.8717034925,1.9463,1.9539,1.9424,1.9463,372059.8717
2009-02-23 10:00:00,5.09,5.09,5.06,5.06,281301.9719648373,1.9463,1.9463,1.9348,1.9348,281301.972
2009-02-23 10:05:00,5.06,5.07,5.05,5.07,239486.81397006416,1.9348,1.9386,1.931,1.9386,239486.814
2009-02-23 10:10:00,5.07,5.07,5.05,5.06,336897.12520788785,1.9386,1.9386,1.931,1.9348,336897.1252
2009-02-23 10:15:00,5.06,5.08,5.05,5.07,233547.16084580665,1.9348,1.9424,1.931,1.9386,233547.1608
2009-02-23 10:20:00,5.08,5.08,5.06,5.07,235923.02209550963,1.9424,1.9424,1.9348,1.9386,235923.0221
2009-02-23 10:25:00,5.07,5.07,5.06,5.06,157994.77310525067,1.9386,1.9386,1.9348,1.9348,157994.7731
2009-02-23 10:30:00,5.06,5.07,5.04,5.05,372535.0439534331,1.9348,1.9386,1.9272,1.931,372535.044
2009-02-23 10:35:00,5.04,5.06,5.03,5.05,489189.8313138513,1.9272,1.9348,1.9233,1.931,489189.8313
2009-02-23 10:40:00,5.05,5.06,5.03,5.05,239249.22784509385,1.931,1.9348,1.9233,1.931,239249.2278
2009-02-23 10:45:00,5.05,5.07,5.04,5.06,382276.0750772155,1.931,1.9386,1.9272,1.9348,382276.0751
2009-02-23 10:50:00,5.06,5.07,5.05,5.05,146590.6391066762,1.9348,1.9386,1.931,1.931,146590.6391
2009-02-23 10:55:00,5.06,5.06,5.03,5.04,600142.5516749822,1.9348,1.9348,1.9233,1.9272,600142.5517
2009-02-23 11:00:00,5.04,5.07,5.04,5.07,263720.5987170349,1.9272,1.9386,1.9272,1.9386,263720.5987
2009-02-23 11:05:00,5.07,5.07,5.04,5.06,700879.0686623901,1.9386,1.9386,1.9272,1.9348,700879.0687
2009-02-23 11:10:00,5.06,5.07,5.05,5.05,258493.70396768829,1.9348,1.9386,1.931,1.931,258493.704
2009-02-23 11:15:00,5.05,5.06,5.03,5.03,229508.19672131148,1.931,1.9348,1.9233,1.9233,229508.1967
2009-02-23 11:20:00,5.03,5.05,5.03,5.03,229983.3689712521,1.9233,1.931,1.9233,1.9233,229983.369
2009-02-23 11:25:00,5.04,5.06,5.03,5.03,163696.8401045379,1.9272,1.9348,1.9233,1.9233,163696.8401
2009-02-23 11:30:00,5.04,5.04,5.0,5.0,349251.6037063436,1.9272,1.9272,1.9119,1.9119,349251.6037
2009-02-23 11:35:00,5.0,5.0,4.99,4.99,82679.97148966501,1.9119,1.9119,1.908,1.908,82679.9715
2009-02-23 11:40:00,4.99,4.99,4.96,4.97,272986.4575908767,1.908,1.908,1.8966,1.9004,272986.4576
2009-02-23 11:45:00,4.97,4.98,4.96,4.98,159657.87598004277,1.9004,1.9042,1.8966,1.9042,159657.876
2009-02-23 11:50:00,4.98,4.99,4.97,4.98,115229.27061059634,1.9042,1.908,1.9004,1.9042,115229.2706
2009-02-23 11:55:00,4.98,4.98,4.97,4.98,389403.65882632456,1.9042,1.9042,1.9004,1.9042,389403.6588
2009-02-23 12:00:00,4.98,4.98,4.96,4.97,133760.9883582799,1.9042,1.9042,1.8966,1.9004,133760.9884
2009-02-23 12:05:00,4.96,4.97,4.96,4.96,41577.57186980281,1.8966,1.9004,1.8966,1.8966,41577.5719
2009-02-23 12:10:00,4.96,4.99,4.96,4.98,270848.182466144,1.8966,1.908,1.8966,1.9042,270848.1825
2009-02-23 12:15:00,4.99,4.99,4.98,4.98,487526.7284390592,1.908,1.908,1.9042,1.9042,487526.7284
2009-02-23 12:20:00,4.98,4.99,4.97,4.99,403183.65407460206,1.9042,1.908,1.9004,1.908,403183.6541
2009-02-23 12:25:00,4.99,5.0,4.98,4.99,377761.93870277976,1.908,1.9119,1.9042,1.908,377761.9387
2009-02-23 12:30:00,4.99,4.99,4.97,4.98,325017.8189593728,1.908,1.908,1.9004,1.9042,325017.819
2009-02-23 12:35:00,4.98,5.0,4.98,4.98,243525.7780945593,1.9042,1.9119,1.9042,1.9042,243525.7781
2009-02-23 12:40:00,4.98,4.98,4.97,4.97,158232.35923022096,1.9042,1.9042,1.9004,1.9004,158232.3592
2009-02-23 12:45:00,4.97,4.98,4.94,4.94,550724.6376811594,1.9004,1.9042,1.8889,1.8889,550724.6377
2009-02-23 12:50:00,4.95,4.96,4.93,4.93,327631.2663340461,1.8927,1.8966,1.8851,1.8851,327631.2663
2009-02-23 12:55:00,4.93,4.93,4.92,4.92,166072.7013542409,1.8851,1.8851,1.8813,1.8813,166072.7014
2009-02-23 13:00:00,4.92,4.94,4.92,4.92,344262.2950819672,1.8813,1.8889,1.8813,1.8813,344262.2951
2009-02-23 13:05:00,4.93,4.96,4.92,4.95,187693.0387265384,1.8851,1.8966,1.8813,1.8927,187693.0387
2009-02-23 13:10:00,4.95,4.96,4.94,4.95,325255.4050843431,1.8927,1.8966,1.8889,1.8927,325255.4051
2009-02-23 13:15:00,4.96,4.96,4.95,4.95,88619.62461392255,1.8966,1.8966,1.8927,1.8927,88619.6246
2009-02-23 13:20:00,4.95,4.95,4.94,4.94,356379.18745545263,1.8927,1.8927,1.8889,1.8889,356379.1875
2009-02-23 13:25:00,4.94,4.95,4.94,4.94,265383.70159182703,1.8889,1.8927,1.8889,1.8889,265383.7016
2009-02-23 13:30:00,4.94,4.95,4.92,4.92,220479.92397244,1.8889,1.8927,1.8813,1.8813,220479.924
2009-02-23 13:35:00,4.93,4.94,4.93,4.94,227845.09384651936,1.8851,1.8889,1.8851,1.8889,227845.0938
2009-02-23 13:40:00,4.94,4.95,4.93,4.95,167498.21810406272,1.8889,1.8927,1.8851,1.8927,167498.2181
2009-02-23 13:45:00,4.95,4.95,4.93,4.93,214302.68472321212,1.8927,1.8927,1.8851,1.8851,214302.6847
2009-02-23 13:50:00,4.93,4.93,4.92,4.92,231171.2995961036,1.8851,1.8851,1.8813,1.8813,231171.2996
2009-02-23 13:55:00,4.92,4.92,4.91,4.91,283915.4193395105,1.8813,1.8813,1.8774,1.8774,283915.4193
2009-02-23 14:00:00,4.91,4.91,4.89,4.91,341648.8477072939,1.8774,1.8774,1.8698,1.8774,341648.8477
2009-02-23 14:05:00,4.91,4.92,4.9,4.9,214777.8569731528,1.8774,1.8813,1.8736,1.8736,214777.857
2009-02-23 14:10:00,4.9,4.91,4.9,4.91,243288.19196958892,1.8736,1.8774,1.8736,1.8774,243288.192
2009-02-23 14:15:00,4.91,4.94,4.91,4.93,429080.5416963649,1.8774,1.8889,1.8774,1.8851,429080.5417
2009-02-23 14:20:00,4.93,4.95,4.93,4.93,210501.30672368733,1.8851,1.8927,1.8851,1.8851,210501.3067
2009-02-23 14:25:00,4.93,4.96,4.92,4.95,773580.4229033025,1.8851,1.8966,1.8813,1.8927,773580.4229
2009-02-23 14:30:00,4.95,4.96,4.93,4.95,308386.79021145165,1.8927,1.8966,1.8851,1.8927,308386.7902
2009-02-23 14:35:00,4.95,4.95,4.94,4.94,183654.07460204329,1.8927,1.8927,1.8889,1.8889,183654.0746
2009-02-23 14:40:00,4.94,4.94,4.92,4.92,258968.8762176289,1.8889,1.8889,1.8813,1.8813,258968.8762
2009-02-23 14:45:00,4.92,4.92,4.9,4.91,311475.4098360656,1.8813,1.8813,1.8736,1.8774,311475.4098
2009-02-23 14:50:00,4.91,4.92,4.89,4.89,415300.5464480874,1.8774,1.8813,1.8698,1.8698,415300.5464
2009-02-23 14:55:00,4.89,4.9,4.88,4.89,333095.747208363,1.8698,1.8736,1.866,1.8698,333095.7472
2009-02-23 15:00:00,4.88,4.9,4.87,4.9,311712.9959610359,1.866,1.8736,1.8621,1.8736,311712.996
2009-02-23 15:05:00,4.9,4.92,4.89,4.9,331195.0582086006,1.8736,1.8813,1.8698,1.8736,331195.0582
2009-02-23 15:10:00,4.91,4.92,4.89,4.91,357329.53195533383,1.8774,1.8813,1.8698,1.8774,357329.532
2009-02-23 15:15:00,4.91,4.91,4.89,4.89,223806.12972202423,1.8774,1.8774,1.8698,1.8698,223806.1297
2009-02-23 15:20:00,4.9,4.91,4.84,4.85,733665.9539082918,1.8736,1.8774,1.8507,1.8545,733665.9539
2009-02-23 15:25:00,4.85,4.89,4.85,4.87,717985.2696602519,1.8545,1.8698,1.8545,1.8621,717985.2697
2009-02-23 15:30:00,4.87,4.91,4.87,4.88,650748.3962936564,1.8621,1.8774,1.8621,1.866,650748.3963
2009-02-23 15:35:00,4.88,4.89,4.87,4.87,437396.0560703255,1.866,1.8698,1.8621,1.8621,437396.0561
2009-02-23 15:40:00,4.87,4.87,4.86,4.87,651936.3269185079,1.8621,1.8621,1.8583,1.8621,651936.3269
2009-02-23 15:45:00,4.87,4.87,4.84,4.84,826324.5426467095,1.8621,1.8621,1.8507,1.8507,826324.5426
2009-02-23 15:50:00,4.84,4.86,4.82,4.86,1473746.7331907817,1.8507,1.8583,1.843,1.8583,1473746.7332
2009-02-23 15:55:00,4.86,4.87,4.84,4.85,1677595.6284153005,1.8583,1.8621,1.8507,1.8545,1677595.6284
2009-02-24 09:30:00,4.93,4.93,4.87,4.89,782371.1095272036,1.8851,1.8851,1.8621,1.8698,782371.1095
2009-02-24 09:35:00,4.89,4.97,4.88,4.96,1017343.787122832,1.8698,1.9004,1.866,1.8966,1017343.7871
2009-02-24 09:40:00,4.96,4.97,4.92,4.94,586837.7286766453,1.8966,1.9004,1.8813,1.8889,586837.7287
2009-02-24 09:45:00,4.93,4.94,4.9,4.92,907103.825136612,1.8851,1.8889,1.8736,1.8813,907103.8251
2009-02-24 09:50:00,4.92,4.93,4.9,4.91,446899.5010691376,1.8813,1.8851,1.8736,1.8774,446899.5011
2009-02-24 09:55:00,4.91,4.91,4.87,4.87,709907.3414112616,1.8774,1.8774,1.8621,1.8621,709907.3414
2009-02-24 10:00:00,4.87,4.88,4.83,4.87,739130.4347826088,1.8621,1.866,1.8469,1.8621,739130.4348
2009-02-24 10:05:00,4.87,4.89,4.84,4.87,536469.4701829413,1.8621,1.8698,1.8507,1.8621,536469.4702
2009-02-24 10:10:00,4.88,4.88,4.86,4.86,308624.37633642193,1.866,1.866,1.8583,1.8583,308624.3763
2009-02-24 10:15:00,4.86,4.87,4.84,4.87,331195.0582086006,1.8583,1.8621,1.8507,1.8621,331195.0582
2009-02-24 10:20:00,4.87,4.9,4.84,4.9,775481.1119030649,1.8621,1.8736,1.8507,1.8736,775481.1119
2009-02-24 10:25:00,4.9,4.93,4.89,4.92,273461.6298408173,1.8736,1.8851,1.8698,1.8813,273461.6298
2009-02-24 10:30:00,4.92,4.94,4.91,4.92,330719.88595866004,1.8813,1.8889,1.8774,1.8813,330719.886
2009-02-24 10:35:00,4.92,4.92,4.91,4.91,310049.89308624377,1.8813,1.8813,1.8774,1.8774,310049.8931
2009-02-24 10:40:00,4.91,4.91,4.88,4.89,407697.7904490378,1.8774,1.8774,1.866,1.8698,407697.7904
2009-02-24 10:45:00,4.89,4.93,4.88,4.92,445473.98431931576,1.8698,1.8851,1.866,1.8813,445473.9843
2009-02-24 10:50:00,4.93,4.94,4.9,4.9,399857.4483250178,1.8851,1.8889,1.8736,1.8736,399857.4483
2009-02-24 10:55:00,4.91,4.91,4.88,4.89,288904.7279638869,1.8774,1.8774,1.866,1.8698,288904.728
2009-02-24 11:00:00,4.89,4.9,4.88,4.89,240674.74459491565,1.8698,1.8736,1.866,1.8698,240674.7446
2009-02-24 11:05:00,4.88,4.9,4.88,4.89,353052.9817058684,1.866,1.8736,1.866,1.8698,353052.9817
2009-02-24 11:10:00,4.89,4.9,4.88,4.89,270373.0102162034,1.8698,1.8736,1.866,1.8698,270373.0102
2009-02-24 11:15:00,4.9,4.9,4.87,4.87,330007.1275837491,1.8736,1.8736,1.8621,1.8621,330007.1276
2009-02-24 11:20:00,4.87,4.87,4.86,4.87,425041.5775718698,1.8621,1.8621,1.8583,1.8621,425041.5776
2009-02-24 11:25:00,4.85,4.86,4.84,4.85,202423.3784746971,1.8545,1.8583,1.8507,1.8545,202423.3785
2009-02-24 11:30:00,4.85,4.86,4.83,4.83,262770.2542171537,1.8545,1.8583,1.8469,1.8469,262770.2542
2009-02-24 11:35:00,4.83,4.85,4.83,4.85,264195.77096697554,1.8469,1.8545,1.8469,1.8545,264195.771
2009-02-24 11:40:00,4.85,4.87,4.85,4.87,200997.86172487529,1.8545,1.8621,1.8545,1.8621,200997.8617
2009-02-24 11:45:00,4.87,4.87,4.82,4.82,280826.79971489665,1.8621,1.8621,1.843,1.843,280826.7997
2009-02-24 11:50:00,4.82,4.83,4.82,4.83,253979.5675932525,1.843,1.8469,1.843,1.8469,253979.5676
2009-02-24 11:55:00,4.83,4.84,4.82,4.82,190781.6583511523,1.8469,1.8507,1.843,1.843,190781.6584
2009-02-24 12:00:00,4.82,4.84,4.82,4.84,289379.9002138275,1.843,1.8507,1.843,1.8507,289379.9002
2009-02-24 12:05:00,4.84,4.84,4.82,4.82,192682.3473509147,1.8507,1.8507,1.843,1.843,192682.3474
2009-02-24 12:10:00,4.82,4.82,4.81,4.81,277025.42171537183,1.843,1.843,1.8392,1.8392,277025.4217
2009-02-24 12:15:00,4.81,4.81,4.8,4.8,342361.6060822048,1.8392,1.8392,1.8354,1.8354,342361.6061
2009-02-24 12:20:00,4.8,4.82,4.8,4.82,198146.82822523164,1.8354,1.843,1.8354,1.843,198146.8282
2009-02-24 12:25:00,4.82,4.82,4.81,4.82,243288.19196958892,1.843,1.843,1.8392,1.843,243288.192
2009-02-24 12:30:00,4.82,4.84,4.82,4.84,209075.78997386555,1.843,1.8507,1.843,1.8507,209075.79
2009-02-24 12:35:00,4.84,4.86,4.84,4.85,268947.4934663816,1.8507,1.8583,1.8507,1.8545,268947.4935
2009-02-24 12:40:00,4.85,4.86,4.84,4.85,163934.4262295082,1.8545,1.8583,1.8507,1.8545,163934.4262
2009-02-24 12:45:00,4.86,4.86,4.84,4.84,270373.0102162034,1.8583,1.8583,1.8507,1.8507,270373.0102
2009-02-24 12:50:00,4.84,4.85,4.84,4.84,318127.82133523404,1.8507,1.8545,1.8507,1.8507,318127.8213
2009-02-24 12:55:00,4.83,4.84,4.83,4.83,154906.15348063674,1.8469,1.8507,1.8469,1.8469,154906.1535
2009-02-24 13:00:00,4.83,4.84,4.82,4.84,252791.63696840103,1.8469,1.8507,1.843,1.8507,252791.637
2009-02-24 13:05:00,4.83,4.84,4.82,4.82,266334.04609170824,1.8469,1.8507,1.843,1.843,266334.0461
2009-02-24 13:10:00,4.82,4.82,4.78,4.78,513186.02993585175,1.843,1.843,1.8277,1.8277,513186.0299
2009-02-24 13:15:00,4.78,4.79,4.77,4.78,752435.2577809456,1.8277,1.8316,1.8239,1.8277,752435.2578
2009-02-24 13:20:00,4.77,4.84,4.77,4.84,428130.1971964837,1.8239,1.8507,1.8239,1.8507,428130.1972
2009-02-24 13:25:00,4.84,4.85,4.84,4.84,727488.714659064,1.8507,1.8545,1.8507,1.8507,727488.7147
2009-02-24 13:30:00,4.84,4.87,4.83,4.86,693513.8987883108,1.8507,1.8621,1.8469,1.8583,693513.8988
2009-02-24 13:35:00,4.86,4.87,4.84,4.86,635067.7120456166,1.8583,1.8621,1.8507,1.8583,635067.712
2009-02-24 13:40:00,4.86,4.86,4.84,4.84,508434.3074364457,1.8583,1.8583,1.8507,1.8507,508434.3074
2009-02-24 13:45:00,4.85,4.86,4.84,4.84,521026.3720598717,1.8545,1.8583,1.8507,1.8507,521026.3721
2009-02-24 13:50:00,4.84,4.87,4.84,4.85,538132.5730577335,1.8507,1.8621,1.8507,1.8545,538132.5731
2009-02-24 13:55:00,4.85,4.88,4.85,4.87,1269185.0795913518,1.8545,1.866,1.8545,1.8621,1269185.0796
2009-02-24 14:00:00,4.88,4.89,4.87,4.87,512235.68543597055,1.866,1.8698,1.8621,1.8621,512235.6854
2009-02-24 14:05:00,4.87,4.88,4.85,4.85,534093.6089332383,1.8621,1.866,1.8545,1.8545,534093.6089
2009-02-24 14:10:00,4.86,4.86,4.84,4.85,348538.84533143265,1.8583,1.8583,1.8507,1.8545,348538.8453
2009-02-24 14:15:00,4.84,4.91,4.84,4.91,908054.1696364932,1.8507,1.8774,1.8507,1.8774,908054.1696
2009-02-24 14:20:00,4.91,4.93,4.9,4.93,1359942.9793300072,1.8774,1.8851,1.8736,1.8851,1359942.9793
2009-02-24 14:25:00,4.93,4.94,4.9,4.9,1555001.187930625,1.8851,1.8889,1.8736,1.8736,1555001.1879
2009-02-24 14:30:00,4.9,4.92,4.89,4.91,1003326.2057495842,1.8736,1.8813,1.8698,1.8774,1003326.2057
2009-02-24 14:35:00,4.91,4.93,4.9,4.92,645996.6737942505,1.8774,1.8851,1.8736,1.8813,645996.6738
2009-02-24 14:40:00,4.92,4.93,4.9,4.91,374198.1468282252,1.8813,1.8851,1.8736,1.8774,374198.1468
2009-02-24 14:45:00,4.92,4.92,4.91,4.92,150154.4309812307,1.8813,1.8813,1.8774,1.8813,150154.431
2009-02-24 14:50:00,4.92,4.92,4.92,4.92,333333.3333333333,1.8813,1.8813,1.8813,1.8813,333333.3333
2009-02-24 14:55:00,4.92,4.94,4.92,4.93,324305.0605844619,1.8813,1.8889,1.8813,1.8851,324305.0606
2009-02-24 15:00:00,4.93,4.94,4.93,4.94,482537.41981468286,1.8851,1.8889,1.8851,1.8889,482537.4198
2009-02-24 15:05:00,4.93,4.95,4.93,4.95,404609.17082442384,1.8851,1.8927,1.8851,1.8927,404609.1708
2009-02-24 15:10:00,4.95,4.97,4.94,4.97,414112.615823236,1.8927,1.9004,1.8889,1.9004,414112.6158
2009-02-24 15:15:00,4.97,4.98,4.96,4.98,429080.5416963649,1.9004,1.9042,1.8966,1.9042,429080.5417
2009-02-24 15:20:00,4.98,5.0,4.98,4.98,297457.82846281776,1.9042,1.9119,1.9042,1.9042,297457.8285
2009-02-24 15:25:00,4.98,5.0,4.98,4.98,388928.48657638393,1.9042,1.9119,1.9042,1.9042,388928.4866
2009-02-24 15:30:00,4.98,4.99,4.94,4.95,475647.4221905441,1.9042,1.908,1.8889,1.8927,475647.4222
2009-02-24 15:35:00,4.95,4.97,4.95,4.97,516749.8218104063,1.8927,1.9004,1.8927,1.9004,516749.8218
2009-02-24 15:40:00,4.96,4.97,4.95,4.96,495367.0705630792,1.8966,1.9004,1.8927,1.8966,495367.0706
2009-02-24 15:45:00,4.96,4.98,4.94,4.98,728201.4730339749,1.8966,1.9042,1.8889,1.9042,728201.473
2009-02-24 15:50:00,4.98,4.98,4.96,4.98,780708.0066524115,1.9042,1.9042,1.8966,1.9042,780708.0067
2009-02-24 15:55:00,4.98,4.98,4.95,4.95,1350439.534331195,1.9042,1.9042,1.8927,1.8927,1350439.5343
2009-02-25 09:30:00,4.92,4.92,4.88,4.92,398431.931575196,1.8813,1.8813,1.866,1.8813,398431.9316
2009-02-25 09:35:00,4.92,4.98,4.91,4.97,1150392.017106201,1.8813,1.9042,1.8774,1.9004,1150392.0171
2009-02-25 09:40:00,4.97,4.98,4.96,4.96,454739.8431931575,1.9004,1.9042,1.8966,1.8966,454739.8432
2009-02-25 09:45:00,4.97,4.99,4.96,4.99,630315.9895462105,1.9004,1.908,1.8966,1.908,630315.9895
2009-02-25 09:50:00,4.99,5.0,4.98,5.0,388453.31432644336,1.908,1.9119,1.9042,1.9119,388453.3143
2009-02-25 09:55:00,4.99,5.0,4.98,4.98,420289.8550724638,1.908,1.9119,1.9042,1.9042,420289.8551
2009-02-25 10:00:00,4.98,4.98,4.94,4.95,972202.4233784748,1.9042,1.9042,1.8889,1.8927,972202.4234
2009-02-25 10:05:00,4.95,4.95,4.91,4.95,617723.9249227846,1.8927,1.8927,1.8774,1.8927,617723.9249
2009-02-25 10:10:00,4.95,4.96,4.94,4.95,476597.7666904253,1.8927,1.8966,1.8889,1.8927,476597.7667
2009-02-25 10:15:00,4.95,4.98,4.94,4.98,531955.3338085056,1.8927,1.9042,1.8889,1.9042,531955.3338
2009-02-25 10:20:00,4.98,5.0,4.98,5.0,463768.115942029,1.9042,1.9119,1.9042,1.9119,463768.1159
2009-02-25 10:25:00,5.0,5.01,4.98,5.0,373485.3884533143,1.9119,1.9157,1.9042,1.9119,373485.3885
2009-02-25 10:30:00,5.01,5.01,4.98,4.98,704205.2744119744,1.9157,1.9157,1.9042,1.9042,704205.2744
2009-02-25 10:35:00,4.98,5.0,4.96,4.97,385602.28082679975,1.9042,1.9119,1.8966,1.9004,385602.2808
2009-02-25 10:40:00,4.97,4.98,4.92,4.92,832739.3680209076,1.9004,1.9042,1.8813,1.8813,832739.368
2009-02-25 10:45:00,4.92,4.95,4.92,4.94,554526.0156806842,1.8813,1.8927,1.8813,1.8889,554526.0157
2009-02-25 10:50:00,4.94,4.96,4.93,4.95,497980.5179377524,1.8889,1.8966,1.8851,1.8927,497980.5179
2009-02-25 10:55:00,4.95,4.97,4.94,4.95,311237.82371109526,1.8927,1.9004,1.8889,1.8927,311237.8237
2009-02-25 11:00:00,4.95,4.96,4.94,4.96,396056.070325493,1.8927,1.8966,1.8889,1.8966,396056.0703
2009-02-25 11:05:00,4.96,4.97,4.94,4.96,588263.2454264672,1.8966,1.9004,1.8889,1.8966,588263.2454
2009-02-25 11:10:00,4.95,4.96,4.95,4.96,295794.72558802564,1.8927,1.8966,1.8927,1.8966,295794.7256
2009-02-25 11:15:00,4.96,4.98,4.95,4.98,434782.60869565216,1.8966,1.9042,1.8927,1.9042,434782.6087
2009-02-25 11:20:00,4.98,5.0,4.97,5.0,272511.2853409361,1.9042,1.9119,1.9004,1.9119,272511.2853
2009-02-25 11:25:00,5.0,5.02,4.99,5.01,589213.5899263483,1.9119,1.9195,1.908,1.9157,589213.5899
2009-02-25 11:30:00,5.01,5.04,5.0,5.04,649322.8795438346,1.9157,1.9272,1.9119,1.9272,649322.8795
2009-02-25 11:35:00,5.03,5.05,5.03,5.04,675457.3532905679,1.9233,1.931,1.9233,1.9272,675457.3533
2009-02-25 11:40:00,5.03,5.1,5.03,5.09,966025.1841292467,1.9233,1.9501,1.9233,1.9463,966025.1841
2009-02-25 11:45:00,5.09,5.11,5.05,5.05,511998.09931100026,1.9463,1.9539,1.931,1.931,511998.0993
2009-02-25 11:50:00,5.05,5.06,5.01,5.01,359942.9793300072,1.931,1.9348,1.9157,1.9157,359942.9793
2009-02-25 11:55:00,5.01,5.01,4.98,4.98,251128.53409360893,1.9157,1.9157,1.9042,1.9042,251128.5341
2009-02-25 12:00:00,4.98,5.0,4.98,4.99,350677.12045616534,1.9042,1.9119,1.9042,1.908,350677.1205
2009-02-25 12:05:00,4.99,5.0,4.97,4.99,300546.4480874317,1.908,1.9119,1.9004,1.908,300546.4481
2009-02-25 12:10:00,4.98,4.99,4.95,4.98,227607.50772154907,1.9042,1.908,1.8927,1.9042,227607.5077
2009-02-25 12:15:00,4.98,4.98,4.97,4.98,78403.42124019958,1.9042,1.9042,1.9004,1.9042,78403.4212
2009-02-25 12:20:00,4.98,5.0,4.98,4.98,145877.88073176527,1.9042,1.9119,1.9042,1.9042,145877.8807
2009-02-25 12:25:00,4.99,4.99,4.96,4.97,139938.22760750772,1.908,1.908,1.8966,1.9004,139938.2276
2009-02-25 12:30:00,4.97,4.99,4.96,4.99,128296.50748396294,1.9004,1.908,1.8966,1.908,128296.5075
2009-02-25 12:35:00,4.99,5.0,4.99,5.0,97172.7251128534,1.908,1.9119,1.908,1.9119,97172.7251
2009-02-25 12:40:00,5.0,5.01,4.97,4.98,334521.26395818486,1.9119,1.9157,1.9004,1.9042,334521.264
2009-02-25 12:45:00,4.97,4.97,4.95,4.97,109527.2036113091,1.9004,1.9004,1.8927,1.9004,109527.2036
2009-02-25 12:50:00,4.96,4.99,4.96,4.98,112378.23711095272,1.8966,1.908,1.8966,1.9042,112378.2371
2009-02-25 12:55:00,4.98,4.99,4.97,4.98,350439.53433119506,1.9042,1.908,1.9004,1.9042,350439.5343
2009-02-25 13:00:00,4.98,5.01,4.98,5.0,213589.9263483013,1.9042,1.9157,1.9042,1.9119,213589.9263
2009-02-25 13:05:00,5.0,5.0,4.97,5.0,293894.03658826323,1.9119,1.9119,1.9004,1.9119,293894.0366
2009-02-25 13:10:00,5.0,5.02,4.99,5.02,473271.560940841,1.9119,1.9195,1.908,1.9195,473271.5609
2009-02-25 13:15:00,5.02,5.02,5.0,5.0,485863.62556426704,1.9195,1.9195,1.9119,1.9119,485863.6256
2009-02-25 13:20:00,5.0,5.01,4.99,5.0,954383.464005702,1.9119,1.9157,1.908,1.9119,954383.464
2009-02-25 13:25:00,5.0,5.01,4.98,4.98,577571.8698028035,1.9119,1.9157,1.9042,1.9042,577571.8698
2009-02-25 13:30:00,4.98,4.99,4.97,4.98,614397.7191732003,1.9042,1.908,1.9004,1.9042,614397.7192
2009-02-25 13:35:00,4.98,5.0,4.98,4.99,404609.17082442384,1.9042,1.9119,1.9042,1.908,404609.1708
2009-02-25 13:40:00,4.98,4.99,4.98,4.98,418864.338322642,1.9042,1.908,1.9042,1.9042,418864.3383
2009-02-25 13:45:00,4.99,5.0,4.98,5.0,651698.7407935377,1.908,1.9119,1.9042,1.9119,651698.7408
2009-02-25 13:50:00,5.0,5.01,4.99,5.0,1078878.5934901405,1.9119,1.9157,1.908,1.9119,1078878.5935
2009-02-25 13:55:00,5.0,5.02,5.0,5.0,658588.7384176764,1.9119,1.9195,1.9119,1.9119,658588.7384
2009-02-25 14:00:00,5.0,5.01,4.98,4.98,842005.2268947493,1.9119,1.9157,1.9042,1.9042,842005.2269
2009-02-25 14:05:00,4.98,4.98,4.96,4.97,394630.5535756712,1.9042,1.9042,1.8966,1.9004,394630.5536
2009-02-25 14:10:00,4.97,4.98,4.95,4.96,271323.3547160846,1.9004,1.9042,1.8927,1.8966,271323.3547
2009-02-25 14:15:00,4.96,4.99,4.95,4.95,614872.8914231409,1.8966,1.908,1.8927,1.8927,614872.8914
2009-02-25 14:20:00,4.95,4.97,4.95,4.97,545497.7429318128,1.8927,1.9004,1.8927,1.9004,545497.7429
2009-02-25 14:25:00,4.97,4.98,4.96,4.97,1000475.1722499406,1.9004,1.9042,1.8966,1.9004,1000475.1722
2009-02-25 14:30:00,4.97,4.98,4.95,4.96,659776.6690425279,1.9004,1.9042,1.8927,1.8966,659776.669
2009-02-25 14:35:00,4.97,4.97,4.95,4.96,226181.99097172727,1.9004,1.9004,1.8927,1.8966,226181.991
2009-02-25 14:40:00,4.96,4.98,4.95,4.98,432406.7474459492,1.8966,1.9042,1.8927,1.9042,432406.7474
2009-02-25 14:45:00,4.98,4.99,4.97,4.97,342124.0199572345,1.9042,1.908,1.9004,1.9004,342124.02
2009-02-25 14:50:00,4.97,4.99,4.97,4.99,406747.4459491566,1.9004,1.908,1.9004,1.908,406747.4459
2009-02-25 14:55:00,4.99,4.99,4.97,4.97,692563.5542884296,1.908,1.908,1.9004,1.9004,692563.5543
2009-02-25 15:00:00,4.98,5.0,4.97,5.0,550724.6376811594,1.9042,1.9119,1.9004,1.9119,550724.6377
2009-02-25 15:05:00,5.0,5.01,4.99,4.99,1279401.2829650748,1.9119,1.9157,1.908,1.908,1279401.283
2009-02-25 15:10:00,4.99,4.99,4.98,4.99,723924.9227845094,1.908,1.908,1.9042,1.908,723924.9228
2009-02-25 15:15:00,4.99,5.04,4.99,5.03,1540508.4343074365,1.908,1.9272,1.908,1.9233,1540508.4343
2009-02-25 15:20:00,5.03,5.03,5.01,5.02,966500.3563791874,1.9233,1.9233,1.9157,1.9195,966500.3564
2009-02-25 15:25:00,5.02,5.02,5.0,5.0,998099.3110002376,1.9195,1.9195,1.9119,1.9119,998099.311
2009-02-25 15:30:00,5.0,5.02,5.0,5.02,970539.3205036826,1.9119,1.9195,1.9119,1.9195,970539.3205
2009-02-25 15:35:00,5.02,5.05,5.01,5.02,1046804.4666191494,1.9195,1.931,1.9157,1.9195,1046804.4666
2009-02-25 15:40:00,5.02,5.02,4.98,4.98,778094.5592777382,1.9195,1.9195,1.9042,1.9042,778094.5593
2009-02-25 15:45:00,4.99,5.01,4.97,4.98,866951.770016631,1.908,1.9157,1.9004,1.9042,866951.77
2009-02-25 15:50:00,4.98,4.98,4.95,4.95,1055832.739368021,1.9042,1.9042,1.8927,1.8927,1055832.7394
2009-02-25 15:55:00,4.95,4.95,4.92,4.93,1598479.44880019,1.8927,1.8927,1.8813,1.8851,1598479.4488
2009-02-26 09:30:00,5.01,5.02,4.92,4.94,457828.4628177715,1.9157,1.9195,1.8813,1.8889,457828.4628
2009-02-26 09:35:00,4.94,4.97,4.93,4.94,884533.1432644334,1.8889,1.9004,1.8851,1.8889,884533.1433
2009-02-26 09:40:00,4.95,4.95,4.9,4.93,638156.3316702305,1.8927,1.8927,1.8736,1.8851,638156.3317
2009-02-26 09:45:00,4.93,4.94,4.88,4.94,710144.9275362319,1.8851,1.8889,1.866,1.8889,710144.9275
2009-02-26 09:50:00,4.94,4.98,4.94,4.96,554763.6018056546,1.8889,1.9042,1.8889,1.8966,554763.6018
2009-02-26 09:55:00,4.96,4.97,4.94,4.96,349489.18983131385,1.8966,1.9004,1.8889,1.8966,349489.1898
2009-02-26 10:00:00,4.97,5.0,4.95,4.99,501306.7236873367,1.9004,1.9119,1.8927,1.908,501306.7237
2009-02-26 10:05:00,5.0,5.01,4.98,5.0,433119.5058208601,1.9119,1.9157,1.9042,1.9119,433119.5058
2009-02-26 10:10:00,4.99,5.0,4.95,4.96,296982.6562128772,1.908,1.9119,1.8927,1.8966,296982.6562
2009-02-26 10:15:00,4.96,4.97,4.94,4.97,410073.6516987408,1.8966,1.9004,1.8889,1.9004,410073.6517
2009-02-26 10:20:00,4.97,5.0,4.97,5.0,388690.9004514137,1.9004,1.9119,1.9004,1.9119,388690.9005
2009-02-26 10:25:00,5.0,5.03,5.0,5.03,369921.5965787598,1.9119,1.9233,1.9119,1.9233,369921.5966
2009-02-26 10:30:00,5.03,5.04,5.0,5.03,687336.6595390829,1.9233,1.9272,1.9119,1.9233,687336.6595
2009-02-26 10:35:00,5.03,5.06,5.03,5.06,411023.996198622,1.9233,1.9348,1.9233,1.9348,411023.9962
2009-02-26 10:40:00,5.06,5.06,5.04,5.04,289855.0724637681,1.9348,1.9348,1.9272,1.9272,289855.0725
2009-02-26 10:45:00,5.04,5.08,5.04,5.06,268947.4934663816,1.9272,1.9424,1.9272,1.9348,268947.4935
2009-02-26 10:50:00,5.06,5.06,5.05,5.05,200997.86172487529,1.9348,1.9348,1.931,1.931,200997.8617
2009-02-26 10:55:00,5.05,5.06,5.05,5.05,229983.3689712521,1.931,1.9348,1.931,1.931,229983.369
2009-02-26 11:00:00,5.05,5.06,5.02,5.02,301734.3787122832,1.931,1.9348,1.9195,1.9195,301734.3787
2009-02-26 11:05:00,5.02,5.03,4.99,4.99,249940.60346875744,1.9195,1.9233,1.908,1.908,249940.6035
2009-02-26 11:10:00,4.99,5.01,4.98,5.0,205274.4119743407,1.908,1.9157,1.9042,1.9119,205274.412
2009-02-26 11:15:00,5.0,5.01,5.0,5.01,136136.8496079829,1.9119,1.9157,1.9119,1.9157,136136.8496
2009-02-26 11:20:00,5.01,5.03,5.01,5.01,280826.79971489665,1.9157,1.9233,1.9157,1.9157,280826.7997
2009-02-26 11:25:00,5.01,5.01,5.0,5.0,145402.70848182467,1.9157,1.9157,1.9119,1.9119,145402.7085
2009-02-26 11:30:00,5.0,5.0,4.99,5.0,216440.95984794488,1.9119,1.9119,1.908,1.9119,216440.9598
2009-02-26 11:35:00,5.0,5.02,5.0,5.0,85055.83273936802,1.9119,1.9195,1.9119,1.9119,85055.8327
2009-02-26 11:40:00,5.01,5.01,4.98,4.99,316464.7184604419,1.9157,1.9157,1.9042,1.908,316464.7185
2009-02-26 11:45:00,4.99,5.0,4.98,4.99,174625.80185317178,1.908,1.9119,1.9042,1.908,174625.8019
2009-02-26 11:50:00,4.99,5.0,4.99,4.99,132097.88548348777,1.908,1.9119,1.908,1.908,132097.8855
2009-02-26 11:55:00,5.0,5.01,4.99,5.0,149441.6726063198,1.9119,1.9157,1.908,1.9119,149441.6726
2009-02-26 12:00:00,5.0,5.03,5.0,5.02,261344.737467332,1.9119,1.9233,1.9119,1.9195,261344.7375
2009-02-26 12:05:00,5.01,5.02,5.01,5.02,227845.09384651936,1.9157,1.9195,1.9157,1.9195,227845.0938
2009-02-26 12:10:00,5.02,5.02,5.01,5.01,150154.4309812307,1.9195,1.9195,1.9157,1.9157,150154.431
2009-02-26 12:15:00,5.01,5.01,4.98,4.98,199097.17272511285,1.9157,1.9157,1.9042,1.9042,199097.1727
2009-02-26 12:20:00,4.98,4.98,4.95,4.96,383701.5918270373,1.9042,1.9042,1.8927,1.8966,383701.5918
2009-02-26 12:25:00,4.96,4.97,4.93,4.94,424566.4053219292,1.8966,1.9004,1.8851,1.8889,424566.4053
2009-02-26 12:30:00,4.94,4.95,4.93,4.94,135899.2634830126,1.8889,1.8927,1.8851,1.8889,135899.2635
2009-02-26 12:35:00,4.94,4.95,4.94,4.94,198622.00047517224,1.8889,1.8927,1.8889,1.8889,198622.0005
2009-02-26 12:40:00,4.94,4.94,4.92,4.92,131860.29935851746,1.8889,1.8889,1.8813,1.8813,131860.2994
2009-02-26 12:45:00,4.92,4.95,4.92,4.95,129246.85198384414,1.8813,1.8927,1.8813,1.8927,129246.852
2009-02-26 12:50:00,4.94,4.95,4.93,4.95,213352.34022333092,1.8889,1.8927,1.8851,1.8927,213352.3402
2009-02-26 12:55:00,4.95,4.95,4.93,4.94,378237.1109527204,1.8927,1.8927,1.8851,1.8889,378237.111
2009-02-26 13:00:00,4.94,4.95,4.93,4.94,226419.57709669755,1.8889,1.8927,1.8851,1.8889,226419.5771
2009-02-26 13:05:00,4.94,4.94,4.92,4.92,245901.6393442623,1.8889,1.8889,1.8813,1.8813,245901.6393
2009-02-26 13:10:00,4.92,4.92,4.89,4.91,329769.54145877884,1.8813,1.8813,1.8698,1.8774,329769.5415
2009-02-26 13:15:00,4.91,4.91,4.89,4.9,147065.8113566168,1.8774,1.8774,1.8698,1.8736,147065.8114
2009-02-26 13:20:00,4.9,4.91,4.89,4.9,271798.5269660252,1.8736,1.8774,1.8698,1.8736,271798.527
2009-02-26 13:25:00,4.9,4.92,4.9,4.92,238536.46947018296,1.8736,1.8813,1.8736,1.8813,238536.4695
2009-02-26 13:30:00,4.91,4.93,4.9,4.92,533856.022808268,1.8774,1.8851,1.8736,1.8813,533856.0228
2009-02-26 13:35:00,4.92,4.92,4.9,4.9,167260.63197909243,1.8813,1.8813,1.8736,1.8736,167260.632
2009-02-26 13:40:00,4.9,4.93,4.9,4.92,191019.2444761226,1.8736,1.8851,1.8736,1.8813,191019.2445
2009-02-26 13:45:00,4.92,4.93,4.92,4.92,172487.52672843906,1.8813,1.8851,1.8813,1.8813,172487.5267
2009-02-26 13:50:00,4.92,4.94,4.92,4.92,124732.71560940842,1.8813,1.8889,1.8813,1.8813,124732.7156
2009-02-26 13:55:00,4.92,4.93,4.91,4.92,150392.017106201,1.8813,1.8851,1.8774,1.8813,150392.0171
2009-02-26 14:00:00,4.91,4.92,4.9,4.91,325968.163459254,1.8774,1.8813,1.8736,1.8774,325968.1635
2009-02-26 14:05:00,4.91,4.91,4.9,4.9,209788.54834877644,1.8774,1.8774,1.8736,1.8736,209788.5483
2009-02-26 14:10:00,4.9,4.92,4.89,4.91,226894.74934663816,1.8736,1.8813,1.8698,1.8774,226894.7493
2009-02-26 14:15:00,4.91,4.91,4.9,4.9,100023.75861249704,1.8774,1.8774,1.8736,1.8736,100023.7586
2009-02-26 14:20:00,4.9,4.92,4.9,4.9,213827.5124732716,1.8736,1.8813,1.8736,1.8736,213827.5125
2009-02-26 14:25:00,4.91,4.91,4.9,4.9,224518.8880969352,1.8774,1.8774,1.8736,1.8736,224518.8881
2009-02-26 14:30:00,4.9,4.9,4.87,4.88,381325.7305773343,1.8736,1.8736,1.8621,1.866,381325.7306
2009-02-26 14:35:00,4.88,4.9,4.88,4.9,166547.8736041815,1.866,1.8736,1.866,1.8736,166547.8736
2009-02-26 14:40:00,4.9,4.9,4.87,4.87,114754.09836065574,1.8736,1.8736,1.8621,1.8621,114754.0984
2009-02-26 14:45:00,4.87,4.88,4.86,4.87,249465.43121881684,1.8621,1.866,1.8583,1.8621,249465.4312
2009-02-26 14:50:00,4.87,4.88,4.84,4.84,366120.21857923496,1.8621,1.866,1.8507,1.8507,366120.2186
2009-02-26 14:55:00,4.84,4.85,4.82,4.85,446424.32881919696,1.8507,1.8545,1.843,1.8545,446424.3288
2009-02-26 15:00:00,4.85,4.85,4.82,4.83,269660.2518412925,1.8545,1.8545,1.843,1.8469,269660.2518
2009-02-26 15:05:00,4.82,4.84,4.82,4.83,346638.15633167024,1.843,1.8507,1.843,1.8469,346638.1563
2009-02-26 15:10:00,4.83,4.84,4.8,4.8,798526.9660251841,1.8469,1.8507,1.8354,1.8354,798526.966
2009-02-26 15:15:00,4.81,4.82,4.8,4.82,559515.3243050606,1.8392,1.843,1.8354,1.843,559515.3243
2009-02-26 15:20:00,4.82,4.83,4.8,4.83,356854.3597053932,1.843,1.8469,1.8354,1.8469,356854.3597
2009-02-26 15:25:00,4.83,4.84,4.82,4.84,376811.59420289856,1.8469,1.8507,1.843,1.8507,376811.5942
2009-02-26 15:30:00,4.84,4.84,4.83,4.84,417676.4076977905,1.8507,1.8507,1.8469,1.8507,417676.4077
2009-02-26 15:35:00,4.84,4.87,4.84,4.85,551674.9821810407,1.8507,1.8621,1.8507,1.8545,551674.9822
2009-02-26 15:40:00,4.85,4.87,4.84,4.84,425516.7498218104,1.8545,1.8621,1.8507,1.8507,425516.7498
2009-02-26 15:45:00,4.84,4.87,4.84,4.86,518650.5108101687,1.8507,1.8621,1.8507,1.8583,518650.5108
2009-02-26 15:50:00,4.86,4.86,4.82,4.84,682109.7647897362,1.8583,1.8583,1.843,1.8507,682109.7648
2009-02-26 15:55:00,4.83,4.84,4.82,4.82,1123782.3711095273,1.8469,1.8507,1.843,1.843,1123782.3711
2009-02-27 09:30:00,4.72,4.75,4.63,4.64,1377049.1803278688,1.8048,1.8163,1.7704,1.7742,1377049.1803
2009-02-27 09:35:00,4.64,4.64,4.57,4.59,2453789.498693276,1.7742,1.7742,1.7474,1.7551,2453789.4987
2009-02-27 09:40:00,4.59,4.59,4.5,4.56,2415062.960323117,1.7551,1.7551,1.7207,1.7436,2415062.9603
2009-02-27 09:45:00,4.56,4.58,4.54,4.55,1325730.5773342836,1.7436,1.7513,1.736,1.7398,1325730.5773
2009-02-27 09:50:00,4.55,4.6,4.54,4.58,1114754.0983606558,1.7398,1.7589,1.736,1.7513,1114754.0984
2009-02-27 09:55:00,4.58,4.59,4.55,4.57,1003801.3779995248,1.7513,1.7551,1.7398,1.7474,1003801.378
2009-02-27 10:00:00,4.57,4.58,4.56,4.57,705630.7911617962,1.7474,1.7513,1.7436,1.7474,705630.7912
2009-02-27 10:05:00,4.57,4.6,4.56,4.56,1015680.68424804,1.7474,1.7589,1.7436,1.7436,1015680.6842
2009-02-27 10:10:00,4.57,4.57,4.55,4.56,655262.5326680922,1.7474,1.7474,1.7398,1.7436,655262.5327
2009-02-27 10:15:00,4.57,4.59,4.55,4.59,509384.6519363269,1.7474,1.7551,1.7398,1.7551,509384.6519
2009-02-27 10:20:00,4.59,4.59,4.56,4.58,2149204.086481349,1.7551,1.7551,1.7436,1.7513,2149204.0865
2009-02-27 10:25:00,4.59,4.59,4.53,4.54,1404609.170824424,1.7551,1.7551,1.7321,1.736,1404609.1708
2009-02-27 10:30:00,4.54,4.55,4.53,4.53,1081016.868614873,1.736,1.7398,1.7321,1.7321,1081016.8686
2009-02-27 10:35:00,4.53,4.54,4.5,4.53,953670.7056307913,1.7321,1.736,1.7207,1.7321,953670.7056
2009-02-27 10:40:00,4.53,4.54,4.51,4.51,1007602.7559990496,1.7321,1.736,1.7245,1.7245,1007602.756
2009-02-27 10:45:00,4.52,4.54,4.51,4.52,916607.270135424,1.7283,1.736,1.7245,1.7283,916607.2701
2009-02-27 10:50:00,4.52,4.55,4.52,4.54,409123.3071988596,1.7283,1.7398,1.7283,1.736,409123.3072
2009-02-27 10:55:00,4.54,4.54,4.52,4.53,344737.4673319078,1.736,1.736,1.7283,1.7321,344737.4673
2009-02-27 11:00:00,4.54,4.54,4.5,4.5,355666.4290805417,1.736,1.736,1.7207,1.7207,355666.4291
2009-02-27 11:05:00,4.5,4.5,4.48,4.49,991209.3133760988,1.7207,1.7207,1.713,1.7168,991209.3134
2009-02-27 11:10:00,4.49,4.5,4.48,4.49,840817.2962698978,1.7168,1.7207,1.713,1.7168,840817.2963
2009-02-27 11:15:00,4.49,4.5,4.49,4.49,149204.08648134948,1.7168,1.7207,1.7168,1.7168,149204.0865
2009-02-27 11:20:00,4.49,4.5,4.49,4.49,550487.0515561891,1.7168,1.7207,1.7168,1.7168,550487.0516
2009-02-27 11:25:00,4.49,4.49,4.47,4.48,890235.2102637206,1.7168,1.7168,1.7092,1.713,890235.2103
2009-02-27 11:30:00,4.48,4.5,4.47,4.48,586124.9703017344,1.713,1.7207,1.7092,1.713,586124.9703
2009-02-27 11:35:00,4.48,4.49,4.48,4.49,630315.9895462105,1.713,1.7168,1.713,1.7168,630315.9895
2009-02-27 11:40:00,4.49,4.53,4.48,4.53,1099073.414112616,1.7168,1.7321,1.713,1.7321,1099073.4141
2009-02-27 11:45:00,4.53,4.54,4.51,4.51,634354.9536707057,1.7321,1.736,1.7245,1.7245,634354.9537
2009-02-27 11:50:00,4.51,4.51,4.48,4.48,674507.0087906866,1.7245,1.7245,1.713,1.713,674507.0088
2009-02-27 11:55:00,4.48,4.5,4.48,4.5,180327.868852459,1.713,1.7207,1.713,1.7207,180327.8689
2009-02-27 12:00:00,4.5,4.52,4.5,4.52,319790.92421002616,1.7207,1.7283,1.7207,1.7283,319790.9242
2009-02-27 12:05:00,4.51,4.53,4.51,4.52,250415.77571869805,1.7245,1.7321,1.7245,1.7283,250415.7757
2009-02-27 12:10:00,4.52,4.53,4.51,4.52,457353.2905678309,1.7283,1.7321,1.7245,1.7283,457353.2906
2009-02-27 12:15:00,4.52,4.52,4.48,4.48,471846.04419101926,1.7283,1.7283,1.713,1.713,471846.0442
2009-02-27 12:20:00,4.49,4.49,4.47,4.48,348776.43145640293,1.7168,1.7168,1.7092,1.713,348776.4315
2009-02-27 12:25:00,4.48,4.49,4.48,4.48,627702.5421715372,1.713,1.7168,1.713,1.713,627702.5422
2009-02-27 12:30:00,4.48,4.48,4.47,4.47,201235.4478498456,1.713,1.713,1.7092,1.7092,201235.4478
2009-02-27 12:35:00,4.47,4.48,4.46,4.46,951057.2582561178,1.7092,1.713,1.7054,1.7054,951057.2583
2009-02-27 12:40:00,4.46,4.46,4.45,4.46,340460.9170824424,1.7054,1.7054,1.7016,1.7054,340460.9171
2009-02-27 12:45:00,4.46,4.46,4.44,4.44,598004.2765502494,1.7054,1.7054,1.6977,1.6977,598004.2766
2009-02-27 12:50:00,4.44,4.44,4.42,4.43,881444.5236398195,1.6977,1.6977,1.6901,1.6939,881444.5236
2009-02-27 12:55:00,4.43,4.45,4.42,4.45,406509.8598241863,1.6939,1.7016,1.6901,1.7016,406509.8598
2009-02-27 13:00:00,4.45,4.5,4.45,4.5,1458066.0489427417,1.7016,1.7207,1.7016,1.7207,1458066.0489
2009-02-27 13:05:00,4.5,4.52,4.5,4.51,741506.2960323117,1.7207,1.7283,1.7207,1.7245,741506.296
2009-02-27 13:10:00,4.52,4.55,4.52,4.55,900451.4136374436,1.7283,1.7398,1.7283,1.7398,900451.4136
2009-02-27 13:15:00,4.55,4.55,4.5,4.53,632691.8507959135,1.7398,1.7398,1.7207,1.7321,632691.8508
2009-02-27 13:20:00,4.53,4.55,4.52,4.54,386790.2114516512,1.7321,1.7398,1.7283,1.736,386790.2115
2009-02-27 13:25:00,4.54,4.55,4.54,4.54,625089.0947968639,1.736,1.7398,1.736,1.736,625089.0948
2009-02-27 13:30:00,4.54,4.57,4.52,4.54,438346.4005702067,1.736,1.7474,1.7283,1.736,438346.4006
2009-02-27 13:35:00,4.54,4.55,4.52,4.52,754811.1190306486,1.736,1.7398,1.7283,1.7283,754811.119
2009-02-27 13:40:00,4.52,4.53,4.51,4.52,483487.76431456406,1.7283,1.7321,1.7245,1.7283,483487.7643
2009-02-27 13:45:00,4.52,4.53,4.5,4.53,384889.5224518888,1.7283,1.7321,1.7207,1.7321,384889.5225
2009-02-27 13:50:00,4.53,4.56,4.52,4.54,818959.3727726301,1.7321,1.7436,1.7283,1.736,818959.3728
2009-02-27 13:55:00,4.53,4.57,4.53,4.57,717747.6835352816,1.7321,1.7474,1.7321,1.7474,717747.6835
2009-02-27 14:00:00,4.57,4.57,4.54,4.55,516037.06343549537,1.7474,1.7474,1.736,1.7398,516037.0634
2009-02-27 14:05:00,4.55,4.55,4.54,4.54,496317.4150629604,1.7398,1.7398,1.736,1.736,496317.4151
2009-02-27 14:10:00,4.55,4.55,4.53,4.55,452363.98194345454,1.7398,1.7398,1.7321,1.7398,452363.9819
2009-02-27 14:15:00,4.55,4.55,4.53,4.55,422190.5440722262,1.7398,1.7398,1.7321,1.7398,422190.5441
2009-02-27 14:20:00,4.55,4.55,4.53,4.54,760513.1860299358,1.7398,1.7398,1.7321,1.736,760513.186
2009-02-27 14:25:00,4.54,4.55,4.53,4.54,1159182.7037301022,1.736,1.7398,1.7321,1.736,1159182.7037
2009-02-27 14:30:00,4.54,4.56,4.54,4.55,588976.003801378,1.736,1.7436,1.736,1.7398,588976.0038
2009-02-27 14:35:00,4.55,4.58,4.55,4.58,1301021.6203373724,1.7398,1.7513,1.7398,1.7513,1301021.6203
2009-02-27 14:40:00,4.58,4.6,4.57,4.58,1150154.4309812307,1.7513,1.7589,1.7474,1.7513,1150154.431
2009-02-27 14:45:00,4.58,4.6,4.58,4.59,999762.4138750298,1.7513,1.7589,1.7513,1.7551,999762.4139
2009-02-27 14:50:00,4.59,4.61,4.59,4.6,436208.125445474,1.7551,1.7627,1.7551,1.7589,436208.1254
2009-02-27 14:55:00,4.6,4.63,4.6,4.61,791399.3822760751,1.7589,1.7704,1.7589,1.7627,791399.3823
2009-02-27 15:00:00,4.61,4.61,4.59,4.6,366595.3908291756,1.7627,1.7627,1.7551,1.7589,366595.3908
2009-02-27 15:05:00,4.6,4.61,4.59,4.6,805654.5497742932,1.7589,1.7627,1.7551,1.7589,805654.5498
2009-02-27 15:10:00,4.6,4.6,4.58,4.59,777856.9731527679,1.7589,1.7589,1.7513,1.7551,777856.9732
2009-02-27 15:15:00,4.59,4.59,4.58,4.58,761701.1166547873,1.7551,1.7551,1.7513,1.7513,761701.1167
2009-02-27 15:20:00,4.58,4.6,4.56,4.59,1065336.184366833,1.7513,1.7589,1.7436,1.7551,1065336.1844
2009-02-27 15:25:00,4.59,4.61,4.58,4.58,1429555.7139463057,1.7551,1.7627,1.7513,1.7513,1429555.7139
2009-02-27 15:30:00,4.58,4.62,4.57,4.61,872416.250890948,1.7513,1.7666,1.7474,1.7627,872416.2509
2009-02-27 15:35:00,4.6,4.6,4.59,4.6,835590.4015205512,1.7589,1.7589,1.7551,1.7589,835590.4015
2009-02-27 15:40:00,4.6,4.63,4.58,4.61,821810.4062722737,1.7589,1.7704,1.7513,1.7627,821810.4063
2009-02-27 15:45:00,4.61,4.66,4.6,4.64,1509147.0658113568,1.7627,1.7819,1.7589,1.7742,1509147.0658
2009-02-27 15:50:00,4.64,4.64,4.61,4.62,1336184.366832977,1.7742,1.7742,1.7627,1.7666,1336184.3668
2009-02-27 15:55:00,4.61,4.62,4.58,4.58,2518888.096935139,1.7627,1.7666,1.7513,1.7513,2518888.0969
2009-03-02 09:30:00,4.47,4.56,4.47,4.52,567593.2525540509,1.7092,1.7436,1.7092,1.7283,567593.2526
2009-03-02 09:35:00,4.52,4.53,4.51,4.52,506296.032311713,1.7283,1.7321,1.7245,1.7283,506296.0323
2009-03-02 09:40:00,4.52,4.55,4.52,4.54,372535.0439534331,1.7283,1.7398,1.7283,1.736,372535.044
2009-03-02 09:45:00,4.54,4.58,4.53,4.57,585412.2119268235,1.736,1.7513,1.7321,1.7474,585412.2119
2009-03-02 09:50:00,4.58,4.62,4.57,4.6,1055832.739368021,1.7513,1.7666,1.7474,1.7589,1055832.7394
2009-03-02 09:55:00,4.6,4.6,4.53,4.53,349726.77595628414,1.7589,1.7589,1.7321,1.7321,349726.776
2009-03-02 10:00:00,4.54,4.6,4.54,4.57,1073651.6987407936,1.736,1.7589,1.736,1.7474,1073651.6987
2009-03-02 10:05:00,4.57,4.58,4.54,4.55,676407.697790449,1.7474,1.7513,1.736,1.7398,676407.6978
2009-03-02 10:10:00,4.55,4.55,4.5,4.5,521263.958184842,1.7398,1.7398,1.7207,1.7207,521263.9582
2009-03-02 10:15:00,4.5,4.52,4.5,4.5,950819.6721311476,1.7207,1.7283,1.7207,1.7207,950819.6721
2009-03-02 10:20:00,4.5,4.52,4.5,4.5,1042052.7441197436,1.7207,1.7283,1.7207,1.7207,1042052.7441
2009-03-02 10:25:00,4.5,4.5,4.48,4.49,1032311.7129959612,1.7207,1.7207,1.713,1.7168,1032311.713
2009-03-02 10:30:00,4.49,4.49,4.47,4.48,701116.6547873605,1.7168,1.7168,1.7092,1.713,701116.6548
2009-03-02 10:35:00,4.48,4.48,4.46,4.48,791874.5545260157,1.713,1.713,1.7054,1.713,791874.5545
2009-03-02 10:40:00,4.47,4.49,4.47,4.47,1030411.0239961988,1.7092,1.7168,1.7092,1.7092,1030411.024
2009-03-02 10:45:00,4.47,4.48,4.47,4.47,338797.81420765026,1.7092,1.713,1.7092,1.7092,338797.8142
2009-03-02 10:50:00,4.47,4.47,4.46,4.46,236635.7804704205,1.7092,1.7092,1.7054,1.7054,236635.7805
2009-03-02 10:55:00,4.46,4.47,4.46,4.46,246614.3977191732,1.7054,1.7092,1.7054,1.7054,246614.3977
2009-03-02 11:00:00,4.46,4.47,4.45,4.46,364457.1157044429,1.7054,1.7092,1.7016,1.7054,364457.1157
2009-03-02 11:05:00,4.46,4.49,4.45,4.46,1402946.0679496315,1.7054,1.7168,1.7016,1.7054,1402946.0679
2009-03-02 11:10:00,4.46,4.46,4.45,4.46,195058.2086006177,1.7054,1.7054,1.7016,1.7054,195058.2086
2009-03-02 11:15:00,4.46,4.46,4.44,4.45,297695.4145877881,1.7054,1.7054,1.6977,1.7016,297695.4146
2009-03-02 11:20:00,4.45,4.48,4.44,4.47,246851.9838441435,1.7016,1.713,1.6977,1.7092,246851.9838
2009-03-02 11:25:00,4.47,4.47,4.45,4.47,314564.0294606795,1.7092,1.7092,1.7016,1.7092,314564.0295
2009-03-02 11:30:00,4.47,4.5,4.47,4.49,662865.2886671418,1.7092,1.7207,1.7092,1.7168,662865.2887
2009-03-02 11:35:00,4.49,4.49,4.46,4.47,369921.5965787598,1.7168,1.7168,1.7054,1.7092,369921.5966
2009-03-02 11:40:00,4.47,4.49,4.47,4.47,807317.6526490853,1.7092,1.7168,1.7092,1.7092,807317.6526
2009-03-02 11:45:00,4.47,4.47,4.46,4.46,94321.6916132098,1.7092,1.7092,1.7054,1.7054,94321.6916
2009-03-02 11:50:00,4.46,4.46,4.43,4.44,420052.2689474935,1.7054,1.7054,1.6939,1.6977,420052.2689
2009-03-02 11:55:00,4.44,4.44,4.43,4.44,239724.40009503445,1.6977,1.6977,1.6939,1.6977,239724.4001
2009-03-02 12:00:00,4.44,4.44,4.42,4.43,902352.102637206,1.6977,1.6977,1.6901,1.6939,902352.1026
2009-03-02 12:05:00,4.43,4.44,4.42,4.43,376574.0080779283,1.6939,1.6977,1.6901,1.6939,376574.0081
2009-03-02 12:10:00,4.43,4.44,4.42,4.42,321691.6132097886,1.6939,1.6977,1.6901,1.6901,321691.6132
2009-03-02 12:15:00,4.42,4.43,4.4,4.4,1462105.0130672369,1.6901,1.6939,1.6824,1.6824,1462105.0131
2009-03-02 12:20:00,4.41,4.41,4.37,4.41,1315514.373960561,1.6863,1.6863,1.671,1.6863,1315514.374
2009-03-02 12:25:00,4.41,4.41,4.36,4.37,1054407.2226181992,1.6863,1.6863,1.6671,1.671,1054407.2226
2009-03-02 12:30:00,4.37,4.38,4.36,4.36,716797.3390354003,1.671,1.6748,1.6671,1.6671,716797.339
2009-03-02 12:35:00,4.36,4.37,4.35,4.35,662865.2886671418,1.6671,1.671,1.6633,1.6633,662865.2887
2009-03-02 12:40:00,4.35,4.36,4.34,4.36,989071.038251366,1.6633,1.6671,1.6595,1.6671,989071.0383
2009-03-02 12:45:00,4.36,4.36,4.35,4.36,550011.8793062485,1.6671,1.6671,1.6633,1.6671,550011.8793
2009-03-02 12:50:00,4.36,4.39,4.36,4.39,434069.8503207413,1.6671,1.6786,1.6671,1.6786,434069.8503
2009-03-02 12:55:00,4.39,4.39,4.37,4.38,656450.4632929437,1.6786,1.6786,1.671,1.6748,656450.4633
2009-03-02 13:00:00,4.38,4.39,4.38,4.38,339985.7448325018,1.6748,1.6786,1.6748,1.6748,339985.7448
2009-03-02 13:05:00,4.38,4.39,4.37,4.38,433832.26419577096,1.6748,1.6786,1.671,1.6748,433832.2642
2009-03-02 13:10:00,4.38,4.38,4.36,4.37,342599.19220717513,1.6748,1.6748,1.6671,1.671,342599.1922
2009-03-02 13:15:00,4.37,4.38,4.37,4.38,411499.1684485626,1.671,1.6748,1.671,1.6748,411499.1684
2009-03-02 13:20:00,4.38,4.39,4.37,4.37,167260.63197909243,1.6748,1.6786,1.671,1.671,167260.632
2009-03-02 13:25:00,4.37,4.37,4.36,4.36,211451.6512235685,1.671,1.671,1.6671,1.6671,211451.6512
2009-03-02 13:30:00,4.36,4.37,4.36,4.36,99311.00023758612,1.6671,1.671,1.6671,1.6671,99311.0002
2009-03-02 13:35:00,4.36,4.37,4.36,4.36,264670.9432169161,1.6671,1.671,1.6671,1.6671,264670.9432
2009-03-02 13:40:00,4.36,4.37,4.36,4.36,239249.22784509385,1.6671,1.671,1.6671,1.6671,239249.2278
2009-03-02 13:45:00,4.36,4.39,4.36,4.39,200997.86172487529,1.6671,1.6786,1.6671,1.6786,200997.8617
2009-03-02 13:50:00,4.39,4.39,4.35,4.36,1132573.0577334284,1.6786,1.6786,1.6633,1.6671,1132573.0577
2009-03-02 13:55:00,4.36,4.4,4.36,4.39,198859.58660014256,1.6671,1.6824,1.6671,1.6786,198859.5866
2009-03-02 14:00:00,4.4,4.4,4.38,4.39,549299.1209313376,1.6824,1.6824,1.6748,1.6786,549299.1209
2009-03-02 14:05:00,4.39,4.4,4.39,4.39,130672.36873366596,1.6786,1.6824,1.6786,1.6786,130672.3687
2009-03-02 14:10:00,4.39,4.4,4.39,4.39,112378.23711095272,1.6786,1.6824,1.6786,1.6786,112378.2371
2009-03-02 14:15:00,4.39,4.41,4.39,4.4,537182.2285578522,1.6786,1.6863,1.6786,1.6824,537182.2286
2009-03-02 14:20:00,4.39,4.39,4.38,4.39,259681.6345925398,1.6786,1.6786,1.6748,1.6786,259681.6346
2009-03-02 14:25:00,4.38,4.39,4.36,4.37,183178.90235210265,1.6748,1.6786,1.6671,1.671,183178.9024
2009-03-02 14:30:00,4.38,4.39,4.37,4.39,620574.9584224281,1.6748,1.6786,1.671,1.6786,620574.9584
2009-03-02 14:35:00,4.39,4.42,4.39,4.4,260869.5652173913,1.6786,1.6901,1.6786,1.6824,260869.5652
2009-03-02 14:40:00,4.4,4.41,4.39,4.41,576621.5253029224,1.6824,1.6863,1.6786,1.6863,576621.5253
2009-03-02 14:45:00,4.4,4.41,4.38,4.39,298408.17296269897,1.6824,1.6863,1.6748,1.6786,298408.173
2009-03-02 14:50:00,4.38,4.39,4.36,4.37,306961.27346162987,1.6748,1.6786,1.6671,1.671,306961.2735
2009-03-02 14:55:00,4.36,4.38,4.36,4.37,588500.8315514374,1.6671,1.6748,1.6671,1.671,588500.8316
2009-03-02 15:00:00,4.36,4.37,4.34,4.34,524114.9916844856,1.6671,1.671,1.6595,1.6595,524114.9917
2009-03-02 15:05:00,4.34,4.35,4.33,4.33,643858.3986695177,1.6595,1.6633,1.6557,1.6557,643858.3987
2009-03-02 15:10:00,4.33,4.37,4.33,4.36,1123782.3711095273,1.6557,1.671,1.6557,1.6671,1123782.3711
2009-03-02 15:15:00,4.36,4.36,4.34,4.34,450700.8790686624,1.6671,1.6671,1.6595,1.6595,450700.8791
2009-03-02 15:20:00,4.34,4.39,4.33,4.37,3428130.197196484,1.6595,1.6786,1.6557,1.671,3428130.1972
2009-03-02 15:25:00,4.37,4.41,4.37,4.41,1348538.8453314328,1.671,1.6863,1.671,1.6863,1348538.8453
2009-03-02 15:30:00,4.41,4.43,4.4,4.42,2024708.956996912,1.6863,1.6939,1.6824,1.6901,2024708.957
2009-03-02 15:35:00,4.42,4.42,4.41,4.41,1221192.682347351,1.6901,1.6901,1.6863,1.6863,1221192.6823
2009-03-02 15:40:00,4.41,4.42,4.39,4.41,1084105.488239487,1.6863,1.6901,1.6786,1.6863,1084105.4882
2009-03-02 15:45:00,4.41,4.43,4.39,4.39,2196958.89760038,1.6863,1.6939,1.6786,1.6786,2196958.8976
2009-03-02 15:50:00,4.39,4.41,4.37,4.38,2154193.395105726,1.6786,1.6863,1.671,1.6748,2154193.3951
2009-03-02 15:55:00,4.38,4.42,4.38,4.42,3523402.233309575,1.6748,1.6901,1.6748,1.6901,3523402.2333
2009-03-03 09:30:00,4.36,4.47,4.36,4.42,1493703.9676882871,1.6671,1.7092,1.6671,1.6901,1493703.9677
2009-03-03 09:35:00,4.42,4.48,4.42,4.46,1094796.8638631504,1.6901,1.713,1.6901,1.7054,1094796.8639
2009-03-03 09:40:00,4.45,4.46,4.43,4.43,626989.7837966263,1.7016,1.7054,1.6939,1.6939,626989.7838
2009-03-03 09:45:00,4.43,4.44,4.42,4.42,650985.9824186268,1.6939,1.6977,1.6901,1.6901,650985.9824
2009-03-03 09:50:00,4.42,4.43,4.42,4.43,348538.84533143265,1.6901,1.6939,1.6901,1.6939,348538.8453
2009-03-03 09:55:00,4.42,4.43,4.42,4.42,712520.7887859349,1.6901,1.6939,1.6901,1.6901,712520.7888
2009-03-03 10:00:00,4.42,4.44,4.42,4.43,759562.8415300547,1.6901,1.6977,1.6901,1.6939,759562.8415
2009-03-03 10:05:00,4.43,4.46,4.43,4.45,684010.4537894987,1.6939,1.7054,1.6939,1.7016,684010.4538
2009-03-03 10:10:00,4.44,4.45,4.42,4.44,498930.8624376337,1.6977,1.7016,1.6901,1.6977,498930.8624
2009-03-03 10:15:00,4.44,4.44,4.42,4.43,370159.1827037301,1.6977,1.6977,1.6901,1.6939,370159.1827
2009-03-03 10:20:00,4.43,4.46,4.42,4.45,412924.6851983844,1.6939,1.7054,1.6901,1.7016,412924.6852
2009-03-03 10:25:00,4.45,4.47,4.43,4.46,475409.8360655738,1.7016,1.7092,1.6939,1.7054,475409.8361
2009-03-03 10:30:00,4.46,4.49,4.45,4.48,677833.2145402709,1.7054,1.7168,1.7016,1.713,677833.2145
2009-03-03 10:35:00,4.49,4.49,4.47,4.48,479686.3863150392,1.7168,1.7168,1.7092,1.713,479686.3863
2009-03-03 10:40:00,4.49,4.52,4.48,4.49,1212164.4095984795,1.7168,1.7283,1.713,1.7168,1212164.4096
2009-03-03 10:45:00,4.49,4.5,4.46,4.47,465668.8049417914,1.7168,1.7207,1.7054,1.7092,465668.8049
2009-03-03 10:50:00,4.46,4.47,4.44,4.45,438346.4005702067,1.7054,1.7092,1.6977,1.7016,438346.4006
2009-03-03 10:55:00,4.44,4.45,4.43,4.45,639344.262295082,1.6977,1.7016,1.6939,1.7016,639344.2623
2009-03-03 11:00:00,4.45,4.46,4.41,4.42,320503.682584937,1.7016,1.7054,1.6863,1.6901,320503.6826
2009-03-03 11:05:00,4.41,4.43,4.4,4.43,418389.1660727013,1.6863,1.6939,1.6824,1.6939,418389.1661
2009-03-03 11:10:00,4.43,4.44,4.4,4.44,583036.3506771205,1.6939,1.6977,1.6824,1.6977,583036.3507
2009-03-03 11:15:00,4.43,4.44,4.42,4.44,430743.64457115706,1.6939,1.6977,1.6901,1.6977,430743.6446
2009-03-03 11:20:00,4.43,4.45,4.42,4.44,438821.5728201473,1.6939,1.7016,1.6901,1.6977,438821.5728
2009-03-03 11:25:00,4.44,4.45,4.42,4.42,723687.3366595391,1.6977,1.7016,1.6901,1.6901,723687.3367
2009-03-03 11:30:00,4.42,4.42,4.41,4.42,719173.2002851034,1.6901,1.6901,1.6863,1.6901,719173.2003
2009-03-03 11:35:00,4.42,4.43,4.41,4.42,782133.5234022334,1.6901,1.6939,1.6863,1.6901,782133.5234
2009-03-03 11:40:00,4.42,4.42,4.42,4.42,232359.2302209551,1.6901,1.6901,1.6901,1.6901,232359.2302
2009-03-03 11:45:00,4.42,4.42,4.41,4.42,341648.8477072939,1.6901,1.6901,1.6863,1.6901,341648.8477
2009-03-03 11:50:00,4.42,4.42,4.38,4.39,463768.115942029,1.6901,1.6901,1.6748,1.6786,463768.1159
2009-03-03 11:55:00,4.39,4.41,4.38,4.4,304585.4122119268,1.6786,1.6863,1.6748,1.6824,304585.4122
2009-03-03 12:00:00,4.4,4.44,4.4,4.44,693276.3126633405,1.6824,1.6977,1.6824,1.6977,693276.3127
2009-03-03 12:05:00,4.43,4.44,4.41,4.44,602518.4129246852,1.6939,1.6977,1.6863,1.6977,602518.4129
2009-03-03 12:10:00,4.44,4.44,4.43,4.44,569256.355428843,1.6977,1.6977,1.6939,1.6977,569256.3554
2009-03-03 12:15:00,4.44,4.47,4.42,4.47,639581.8484200523,1.6977,1.7092,1.6901,1.7092,639581.8484
2009-03-03 12:20:00,4.47,4.47,4.44,4.45,656212.8771679734,1.7092,1.7092,1.6977,1.7016,656212.8772
2009-03-03 12:25:00,4.45,4.46,4.44,4.44,245426.4670943217,1.7016,1.7054,1.6977,1.6977,245426.4671
2009-03-03 12:30:00,4.44,4.46,4.44,4.46,647659.7766690425,1.6977,1.7054,1.6977,1.7054,647659.7767
2009-03-03 12:35:00,4.46,4.47,4.44,4.45,433357.0919458304,1.7054,1.7092,1.6977,1.7016,433357.0919
2009-03-03 12:40:00,4.45,4.46,4.44,4.46,172487.52672843906,1.7016,1.7054,1.6977,1.7054,172487.5267
2009-03-03 12:45:00,4.46,4.48,4.46,4.47,426942.2665716322,1.7054,1.713,1.7054,1.7092,426942.2666
2009-03-03 12:50:00,4.47,4.47,4.43,4.46,350914.7065811357,1.7092,1.7092,1.6939,1.7054,350914.7066
2009-03-03 12:55:00,4.45,4.46,4.43,4.44,263720.5987170349,1.7016,1.7054,1.6939,1.6977,263720.5987
2009-03-03 13:00:00,4.44,4.45,4.44,4.44,291518.17533856025,1.6977,1.7016,1.6977,1.6977,291518.1753
2009-03-03 13:05:00,4.44,4.45,4.43,4.44,488477.0729389404,1.6977,1.7016,1.6939,1.6977,488477.0729
2009-03-03 13:10:00,4.44,4.45,4.44,4.44,250653.3618436684,1.6977,1.7016,1.6977,1.6977,250653.3618
2009-03-03 13:15:00,4.44,4.45,4.44,4.45,297457.82846281776,1.6977,1.7016,1.6977,1.7016,297457.8285
2009-03-03 13:20:00,4.45,4.45,4.44,4.44,245901.6393442623,1.7016,1.7016,1.6977,1.6977,245901.6393
2009-03-03 13:25:00,4.44,4.45,4.42,4.42,311712.9959610359,1.6977,1.7016,1.6901,1.6901,311712.996
2009-03-03 13:30:00,4.42,4.43,4.4,4.41,363506.7712045616,1.6901,1.6939,1.6824,1.6863,363506.7712
2009-03-03 13:35:00,4.42,4.42,4.39,4.39,289142.3140888572,1.6901,1.6901,1.6786,1.6786,289142.3141
2009-03-03 13:40:00,4.4,4.41,4.39,4.4,584699.4535519126,1.6824,1.6863,1.6786,1.6824,584699.4536
2009-03-03 13:45:00,4.41,4.41,4.37,4.37,813019.7196483725,1.6863,1.6863,1.671,1.671,813019.7196
2009-03-03 13:50:00,4.37,4.42,4.37,4.41,647184.604419102,1.671,1.6901,1.671,1.6863,647184.6044
2009-03-03 13:55:00,4.41,4.43,4.4,4.42,558089.8075552388,1.6863,1.6939,1.6824,1.6901,558089.8076
2009-03-03 14:00:00,4.42,4.44,4.41,4.43,539320.503682585,1.6901,1.6977,1.6863,1.6939,539320.5037
2009-03-03 14:05:00,4.43,4.44,4.42,4.42,565692.5635542885,1.6939,1.6977,1.6901,1.6901,565692.5636
2009-03-03 14:10:00,4.42,4.44,4.42,4.44,961748.6338797816,1.6901,1.6977,1.6901,1.6977,961748.6339
2009-03-03 14:15:00,4.44,4.44,4.42,4.43,781420.7650273225,1.6977,1.6977,1.6901,1.6939,781420.765
2009-03-03 14:20:00,4.43,4.45,4.42,4.45,710620.0997861725,1.6939,1.7016,1.6901,1.7016,710620.0998
2009-03-03 14:25:00,4.45,4.46,4.44,4.44,858873.8417676408,1.7016,1.7054,1.6977,1.6977,858873.8418
2009-03-03 14:30:00,4.45,4.46,4.44,4.45,692325.9681634592,1.7016,1.7054,1.6977,1.7016,692325.9682
2009-03-03 14:35:00,4.46,4.48,4.46,4.48,944167.2606319792,1.7054,1.713,1.7054,1.713,944167.2606
2009-03-03 14:40:00,4.48,4.49,4.46,4.47,675457.3532905679,1.713,1.7168,1.7054,1.7092,675457.3533
2009-03-03 14:45:00,4.47,4.48,4.45,4.47,568306.0109289618,1.7092,1.713,1.7016,1.7092,568306.0109
2009-03-03 14:50:00,4.47,4.47,4.45,4.47,502494.65431218816,1.7092,1.7092,1.7016,1.7092,502494.6543
2009-03-03 14:55:00,4.47,4.48,4.46,4.46,549061.5348063674,1.7092,1.713,1.7054,1.7054,549061.5348
2009-03-03 15:00:00,4.46,4.47,4.44,4.45,643145.6402946068,1.7054,1.7092,1.6977,1.7016,643145.6403
2009-03-03 15:05:00,4.45,4.46,4.43,4.44,402708.48182466143,1.7016,1.7054,1.6939,1.6977,402708.4818
2009-03-03 15:10:00,4.44,4.46,4.42,4.43,573770.4918032787,1.6977,1.7054,1.6901,1.6939,573770.4918
2009-03-03 15:15:00,4.43,4.44,4.42,4.44,460441.9101924448,1.6939,1.6977,1.6901,1.6977,460441.9102
2009-03-03 15:20:00,4.44,4.44,4.4,4.42,863625.5642670469,1.6977,1.6977,1.6824,1.6901,863625.5643
2009-03-03 15:25:00,4.42,4.42,4.4,4.41,380850.55832739366,1.6901,1.6901,1.6824,1.6863,380850.5583
2009-03-03 15:30:00,4.41,4.42,4.4,4.42,607982.8937990022,1.6863,1.6901,1.6824,1.6901,607982.8938
2009-03-03 15:35:00,4.42,4.42,4.39,4.39,523877.40555951535,1.6901,1.6901,1.6786,1.6786,523877.4056
2009-03-03 15:40:00,4.39,4.39,4.38,4.38,837966.2627702543,1.6786,1.6786,1.6748,1.6748,837966.2628
2009-03-03 15:45:00,4.38,4.4,4.37,4.39,681159.4202898551,1.6748,1.6824,1.671,1.6786,681159.4203
2009-03-03 15:50:00,4.39,4.42,4.37,4.41,997148.9665003564,1.6786,1.6901,1.671,1.6863,997148.9665
2009-03-03 15:55:00,4.41,4.41,4.39,4.39,1451888.809693514,1.6863,1.6863,1.6786,1.6786,1451888.8097
2009-03-04 09:30:00,4.46,4.48,4.42,4.45,1181990.971727251,1.7054,1.713,1.6901,1.7016,1181990.9717
2009-03-04 09:35:00,4.46,4.5,4.46,4.49,1304585.412211927,1.7054,1.7207,1.7054,1.7168,1304585.4122
2009-03-04 09:40:00,4.49,4.49,4.46,4.47,1109289.6174863388,1.7168,1.7168,1.7054,1.7092,1109289.6175
2009-03-04 09:45:00,4.47,4.48,4.45,4.46,1800427.655024947,1.7092,1.713,1.7016,1.7054,1800427.655
2009-03-04 09:50:00,4.46,4.46,4.44,4.45,1123782.3711095273,1.7054,1.7054,1.6977,1.7016,1123782.3711
2009-03-04 09:55:00,4.46,4.46,4.44,4.44,1041339.9857448324,1.7054,1.7054,1.6977,1.6977,1041339.9857
2009-03-04 10:00:00,4.44,4.46,4.44,4.44,1087431.693989071,1.6977,1.7054,1.6977,1.6977,1087431.694
2009-03-04 10:05:00,4.44,4.44,4.42,4.42,804941.7913993823,1.6977,1.6977,1.6901,1.6901,804941.7914
2009-03-04 10:10:00,4.42,4.42,4.4,4.4,375623.6635780471,1.6901,1.6901,1.6824,1.6824,375623.6636
2009-03-04 10:15:00,4.4,4.41,4.4,4.4,893086.2437633643,1.6824,1.6863,1.6824,1.6824,893086.2438
2009-03-04 10:20:00,4.4,4.4,4.39,4.39,357329.53195533383,1.6824,1.6824,1.6786,1.6786,357329.532
2009-03-04 10:25:00,4.39,4.44,4.39,4.43,1437871.228320266,1.6786,1.6977,1.6786,1.6939,1437871.2283
2009-03-04 10:30:00,4.44,4.46,4.44,4.45,1357329.531955334,1.6977,1.7054,1.6977,1.7016,1357329.532
2009-03-04 10:35:00,4.45,4.46,4.44,4.46,876217.6288904728,1.7016,1.7054,1.6977,1.7054,876217.6289
2009-03-04 10:40:00,4.46,4.47,4.45,4.46,885958.6600142552,1.7054,1.7092,1.7016,1.7054,885958.66
2009-03-04 10:45:00,4.46,4.48,4.45,4.45,520551.1998099311,1.7054,1.713,1.7016,1.7016,520551.1998
2009-03-04 10:50:00,4.45,4.47,4.45,4.46,795438.3464005702,1.7016,1.7092,1.7016,1.7054,795438.3464
2009-03-04 10:55:00,4.46,4.46,4.44,4.45,694939.4155381325,1.7054,1.7054,1.6977,1.7016,694939.4155
2009-03-04 11:00:00,4.45,4.48,4.45,4.47,880731.7652649086,1.7016,1.713,1.7016,1.7092,880731.7653
2009-03-04 11:05:00,4.47,4.49,4.47,4.47,760750.7721549062,1.7092,1.7168,1.7092,1.7092,760750.7722
2009-03-04 11:10:00,4.47,4.49,4.47,4.48,445236.3981943455,1.7092,1.7168,1.7092,1.713,445236.3982
2009-03-04 11:15:00,4.48,4.48,4.44,4.45,909954.8586362556,1.713,1.713,1.6977,1.7016,909954.8586
2009-03-04 11:20:00,4.45,4.47,4.44,4.47,452601.5680684248,1.7016,1.7092,1.6977,1.7092,452601.5681
2009-03-04 11:25:00,4.47,4.49,4.47,4.48,184129.24685198383,1.7092,1.7168,1.7092,1.713,184129.2469
2009-03-04 11:30:00,4.48,4.5,4.47,4.5,768591.1142789262,1.713,1.7207,1.7092,1.7207,768591.1143
2009-03-04 11:35:00,4.5,4.5,4.48,4.49,667379.4250415775,1.7207,1.7207,1.713,1.7168,667379.425
2009-03-04 11:40:00,4.49,4.49,4.47,4.48,266571.6322166785,1.7168,1.7168,1.7092,1.713,266571.6322
2009-03-04 11:45:00,4.48,4.48,4.47,4.48,145402.70848182467,1.713,1.713,1.7092,1.713,145402.7085
2009-03-04 11:50:00,4.48,4.5,4.48,4.49,196958.8976003801,1.713,1.7207,1.713,1.7168,196958.8976
2009-03-04 11:55:00,4.49,4.5,4.49,4.5,438583.986695177,1.7168,1.7207,1.7168,1.7207,438583.9867
2009-03-04 12:00:00,4.5,4.5,4.5,4.5,446424.32881919696,1.7207,1.7207,1.7207,1.7207,446424.3288
2009-03-04 12:05:00,4.5,4.5,4.47,4.47,529104.300308862,1.7207,1.7207,1.7092,1.7092,529104.3003
2009-03-04 12:10:00,4.47,4.48,4.47,4.47,252078.8785934901,1.7092,1.713,1.7092,1.7092,252078.8786
2009-03-04 12:15:00,4.48,4.48,4.46,4.47,382038.4889522452,1.713,1.713,1.7054,1.7092,382038.489
2009-03-04 12:20:00,4.47,4.48,4.46,4.48,184366.8329769541,1.7092,1.713,1.7054,1.713,184366.833
2009-03-04 12:25:00,4.48,4.49,4.47,4.48,135424.091233072,1.713,1.7168,1.7092,1.713,135424.0912
2009-03-04 12:30:00,4.49,4.49,4.47,4.48,198622.00047517224,1.7168,1.7168,1.7092,1.713,198622.0005
2009-03-04 12:35:00,4.48,4.5,4.47,4.5,215728.201473034,1.713,1.7207,1.7092,1.7207,215728.2015
2009-03-04 12:40:00,4.5,4.5,4.49,4.49,186267.52197671653,1.7207,1.7207,1.7168,1.7168,186267.522
2009-03-04 12:45:00,4.49,4.49,4.47,4.47,309337.13471133285,1.7168,1.7168,1.7092,1.7092,309337.1347
2009-03-04 12:50:00,4.48,4.48,4.47,4.48,126395.81848420051,1.713,1.713,1.7092,1.713,126395.8185
2009-03-04 12:55:00,4.48,4.48,4.47,4.48,238298.88334521264,1.713,1.713,1.7092,1.713,238298.8833
2009-03-04 13:00:00,4.48,4.48,4.47,4.48,219291.9933475885,1.713,1.713,1.7092,1.713,219291.9933
2009-03-04 13:05:00,4.48,4.49,4.47,4.49,531717.7476835353,1.713,1.7168,1.7092,1.7168,531717.7477
2009-03-04 13:10:00,4.49,4.5,4.48,4.5,369684.0104537895,1.7168,1.7207,1.713,1.7207,369684.0105
2009-03-04 13:15:00,4.5,4.52,4.49,4.52,787835.5904015206,1.7207,1.7283,1.7168,1.7283,787835.5904
2009-03-04 13:20:00,4.52,4.53,4.52,4.52,728439.0591589451,1.7283,1.7321,1.7283,1.7283,728439.0592
2009-03-04 13:25:00,4.52,4.52,4.51,4.51,390116.4172012355,1.7283,1.7283,1.7245,1.7245,390116.4172
2009-03-04 13:30:00,4.51,4.55,4.51,4.54,447374.67331907817,1.7245,1.7398,1.7245,1.736,447374.6733
2009-03-04 13:35:00,4.54,4.54,4.51,4.52,415775.71869802807,1.736,1.736,1.7245,1.7283,415775.7187
2009-03-04 13:40:00,4.51,4.52,4.51,4.52,258968.8762176289,1.7245,1.7283,1.7245,1.7283,258968.8762
2009-03-04 13:45:00,4.52,4.54,4.52,4.54,276550.2494654312,1.7283,1.736,1.7283,1.736,276550.2495
2009-03-04 13:50:00,4.53,4.54,4.53,4.53,255405.0843430744,1.7321,1.736,1.7321,1.7321,255405.0843
2009-03-04 13:55:00,4.53,4.53,4.52,4.53,215015.44309812307,1.7321,1.7321,1.7283,1.7321,215015.4431
2009-03-04 14:00:00,4.53,4.54,4.52,4.53,540746.0204324068,1.7321,1.736,1.7283,1.7321,540746.0204
2009-03-04 14:05:00,4.53,4.56,4.53,4.55,754573.5329056784,1.7321,1.7436,1.7321,1.7398,754573.5329
2009-03-04 14:10:00,4.55,4.56,4.55,4.55,232834.4024708957,1.7398,1.7436,1.7398,1.7398,232834.4025
2009-03-04 14:15:00,4.55,4.57,4.55,4.57,334758.85008315515,1.7398,1.7474,1.7398,1.7474,334758.8501
2009-03-04 14:20:00,4.57,4.57,4.55,4.55,323354.7160845807,1.7474,1.7474,1.7398,1.7398,323354.7161
2009-03-04 14:25:00,4.56,4.56,4.55,4.55,248990.2589688762,1.7436,1.7436,1.7398,1.7398,248990.259
2009-03-04 14:30:00,4.55,4.55,4.55,4.55,154906.15348063674,1.7398,1.7398,1.7398,1.7398,154906.1535
2009-03-04 14:35:00,4.55,4.58,4.55,4.57,551674.9821810407,1.7398,1.7513,1.7398,1.7474,551674.9822
2009-03-04 14:40:00,4.57,4.59,4.57,4.58,643858.3986695177,1.7474,1.7551,1.7474,1.7513,643858.3987
2009-03-04 14:45:00,4.59,4.6,4.58,4.58,462105.01306723687,1.7551,1.7589,1.7513,1.7513,462105.0131
2009-03-04 14:50:00,4.58,4.6,4.58,4.6,1311712.9959610358,1.7513,1.7589,1.7513,1.7589,1311712.996
2009-03-04 14:55:00,4.6,4.62,4.59,4.61,1180327.8688524591,1.7589,1.7666,1.7551,1.7627,1180327.8689
2009-03-04 15:00:00,4.61,4.62,4.59,4.59,541933.9510572583,1.7627,1.7666,1.7551,1.7551,541933.9511
2009-03-04 15:05:00,4.59,4.61,4.58,4.6,865288.6671418389,1.7551,1.7627,1.7513,1.7589,865288.6671
2009-03-04 15:10:00,4.6,4.61,4.59,4.61,1081254.4547398433,1.7589,1.7627,1.7551,1.7627,1081254.4547
2009-03-04 15:15:00,4.61,4.63,4.61,4.62,501069.1375623664,1.7627,1.7704,1.7627,1.7666,501069.1376
2009-03-04 15:20:00,4.62,4.62,4.6,4.6,686148.7289142314,1.7666,1.7666,1.7589,1.7589,686148.7289
2009-03-04 15:25:00,4.6,4.62,4.6,4.61,606794.9631741507,1.7589,1.7666,1.7589,1.7627,606794.9632
2009-03-04 15:30:00,4.6,4.62,4.59,4.61,820147.3033974816,1.7589,1.7666,1.7551,1.7627,820147.3034
2009-03-04 15:35:00,4.6,4.6,4.58,4.59,665716.3221667855,1.7589,1.7589,1.7513,1.7551,665716.3222
2009-03-04 15:40:00,4.59,4.59,4.57,4.59,598004.2765502494,1.7551,1.7551,1.7474,1.7551,598004.2766
2009-03-04 15:45:00,4.59,4.59,4.55,4.56,895699.6911380376,1.7551,1.7551,1.7398,1.7436,895699.6911
2009-03-04 15:50:00,4.57,4.58,4.55,4.55,932525.5405084344,1.7474,1.7513,1.7398,1.7398,932525.5405
2009-03-04 15:55:00,4.55,4.56,4.52,4.55,2119980.9931100025,1.7398,1.7436,1.7283,1.7398,2119980.9931
2009-03-05 09:30:00,4.47,4.5,4.44,4.47,753623.1884057971,1.7092,1.7207,1.6977,1.7092,753623.1884
2009-03-05 09:35:00,4.47,4.52,4.46,4.51,629603.2311712996,1.7092,1.7283,1.7054,1.7245,629603.2312
2009-03-05 09:40:00,4.51,4.54,4.48,4.48,804229.0330244714,1.7245,1.736,1.713,1.713,804229.033
2009-03-05 09:45:00,4.48,4.52,4.48,4.48,511285.3409360893,1.713,1.7283,1.713,1.713,511285.3409
2009-03-05 09:50:00,4.48,4.49,4.47,4.47,509859.8241862675,1.713,1.7168,1.7092,1.7092,509859.8242
2009-03-05 09:55:00,4.47,4.5,4.47,4.47,469470.1829413162,1.7092,1.7207,1.7092,1.7092,469470.1829
2009-03-05 10:00:00,4.47,4.5,4.47,4.49,662390.1164172012,1.7092,1.7207,1.7092,1.7168,662390.1164
2009-03-05 10:05:00,4.48,4.52,4.48,4.5,911617.9615110478,1.713,1.7283,1.713,1.7207,911617.9615
2009-03-05 10:10:00,4.5,4.51,4.49,4.5,709432.169161321,1.7207,1.7245,1.7168,1.7207,709432.1692
2009-03-05 10:15:00,4.5,4.5,4.47,4.47,333095.747208363,1.7207,1.7207,1.7092,1.7092,333095.7472
2009-03-05 10:20:00,4.47,4.47,4.46,4.46,403896.412449513,1.7092,1.7092,1.7054,1.7054,403896.4124
2009-03-05 10:25:00,4.46,4.48,4.46,4.48,362081.2544547399,1.7054,1.713,1.7054,1.713,362081.2545
2009-03-05 10:30:00,4.48,4.52,4.48,4.52,1269422.665716322,1.713,1.7283,1.713,1.7283,1269422.6657
2009-03-05 10:35:00,4.52,4.52,4.5,4.5,579947.7310525066,1.7283,1.7283,1.7207,1.7207,579947.7311
2009-03-05 10:40:00,4.51,4.52,4.5,4.51,358517.4625801853,1.7245,1.7283,1.7207,1.7245,358517.4626
2009-03-05 10:45:00,4.51,4.51,4.47,4.48,429793.3000712759,1.7245,1.7245,1.7092,1.713,429793.3001
2009-03-05 10:50:00,4.48,4.48,4.46,4.47,429318.1278213352,1.713,1.713,1.7054,1.7092,429318.1278
2009-03-05 10:55:00,4.47,4.47,4.43,4.44,675932.5255405084,1.7092,1.7092,1.6939,1.6977,675932.5255
2009-03-05 11:00:00,4.43,4.44,4.43,4.44,541696.364932288,1.6939,1.6977,1.6939,1.6977,541696.3649
2009-03-05 11:05:00,4.44,4.44,4.42,4.43,410548.8239486814,1.6977,1.6977,1.6901,1.6939,410548.8239
2009-03-05 11:10:00,4.42,4.44,4.42,4.42,495129.4844381088,1.6901,1.6977,1.6901,1.6901,495129.4844
2009-03-05 11:15:00,4.42,4.43,4.39,4.4,1255880.256593015,1.6901,1.6939,1.6786,1.6824,1255880.2566
2009-03-05 11:20:00,4.4,4.4,4.39,4.4,397481.5870753148,1.6824,1.6824,1.6786,1.6824,397481.5871
2009-03-05 11:25:00,4.4,4.42,4.39,4.39,318602.9935851746,1.6824,1.6901,1.6786,1.6786,318602.9936
2009-03-05 11:30:00,4.39,4.41,4.39,4.41,580185.3171774768,1.6786,1.6863,1.6786,1.6863,580185.3172
2009-03-05 11:35:00,4.41,4.42,4.41,4.42,320266.09645996673,1.6863,1.6901,1.6863,1.6901,320266.0965
2009-03-05 11:40:00,4.42,4.44,4.42,4.44,584461.8674269423,1.6901,1.6977,1.6901,1.6977,584461.8674
2009-03-05 11:45:00,4.44,4.45,4.44,4.44,358042.2903302447,1.6977,1.7016,1.6977,1.6977,358042.2903
2009-03-05 11:50:00,4.44,4.44,4.4,4.4,258493.70396768829,1.6977,1.6977,1.6824,1.6824,258493.704
2009-03-05 11:55:00,4.4,4.42,4.4,4.42,778807.3176526491,1.6824,1.6901,1.6824,1.6901,778807.3177
2009-03-05 12:00:00,4.42,4.42,4.4,4.4,278213.3523402233,1.6901,1.6901,1.6824,1.6824,278213.3523
2009-03-05 12:05:00,4.4,4.42,4.4,4.4,303159.895462105,1.6824,1.6901,1.6824,1.6824,303159.8955
2009-03-05 12:10:00,4.41,4.41,4.4,4.41,399857.4483250178,1.6863,1.6863,1.6824,1.6863,399857.4483
2009-03-05 12:15:00,4.41,4.43,4.4,4.43,475409.8360655738,1.6863,1.6939,1.6824,1.6939,475409.8361
2009-03-05 12:20:00,4.43,4.44,4.42,4.42,242337.84746970772,1.6939,1.6977,1.6901,1.6901,242337.8475
2009-03-05 12:25:00,4.42,4.44,4.42,4.44,226181.99097172727,1.6901,1.6977,1.6901,1.6977,226181.991
2009-03-05 12:30:00,4.44,4.44,4.43,4.44,205036.8258493704,1.6977,1.6977,1.6939,1.6977,205036.8258
2009-03-05 12:35:00,4.43,4.44,4.42,4.43,280114.04133998574,1.6939,1.6977,1.6901,1.6939,280114.0413
2009-03-05 12:40:00,4.43,4.43,4.42,4.43,227132.33547160847,1.6939,1.6939,1.6901,1.6939,227132.3355
2009-03-05 12:45:00,4.42,4.43,4.42,4.42,396293.6564504633,1.6901,1.6939,1.6901,1.6901,396293.6565
2009-03-05 12:50:00,4.42,4.42,4.42,4.42,343549.53670705634,1.6901,1.6901,1.6901,1.6901,343549.5367
2009-03-05 12:55:00,4.42,4.42,4.4,4.41,292943.692088382,1.6901,1.6901,1.6824,1.6863,292943.6921
2009-03-05 13:00:00,4.41,4.47,4.41,4.46,2388690.900451414,1.6863,1.7092,1.6863,1.7054,2388690.9005
2009-03-05 13:05:00,4.47,4.49,4.46,4.48,608220.4799239725,1.7092,1.7168,1.7054,1.713,608220.4799
2009-03-05 13:10:00,4.48,4.51,4.47,4.51,673081.4920408648,1.713,1.7245,1.7092,1.7245,673081.492
2009-03-05 13:15:00,4.5,4.52,4.5,4.51,832739.3680209076,1.7207,1.7283,1.7207,1.7245,832739.368
2009-03-05 13:20:00,4.51,4.51,4.47,4.48,612972.2024233785,1.7245,1.7245,1.7092,1.713,612972.2024
2009-03-05 13:25:00,4.48,4.49,4.47,4.48,337847.46970776905,1.713,1.7168,1.7092,1.713,337847.4697
2009-03-05 13:30:00,4.48,4.51,4.48,4.5,685198.3844143503,1.713,1.7245,1.713,1.7207,685198.3844
2009-03-05 13:35:00,4.5,4.51,4.49,4.5,595390.8291755762,1.7207,1.7245,1.7168,1.7207,595390.8292
2009-03-05 13:40:00,4.5,4.52,4.5,4.51,1200997.8617248754,1.7207,1.7283,1.7207,1.7245,1200997.8617
2009-03-05 13:45:00,4.5,4.53,4.5,4.51,922546.9232596816,1.7207,1.7321,1.7207,1.7245,922546.9233
2009-03-05 13:50:00,4.51,4.51,4.49,4.5,293181.2782133524,1.7245,1.7245,1.7168,1.7207,293181.2782
2009-03-05 13:55:00,4.5,4.51,4.49,4.51,306723.6873366595,1.7207,1.7245,1.7168,1.7245,306723.6873
2009-03-05 14:00:00,4.51,4.51,4.49,4.49,205987.1703492516,1.7245,1.7245,1.7168,1.7168,205987.1703
2009-03-05 14:05:00,4.49,4.49,4.47,4.48,277263.0078403421,1.7168,1.7168,1.7092,1.713,277263.0078
2009-03-05 14:10:00,4.47,4.48,4.47,4.47,309337.13471133285,1.7092,1.713,1.7092,1.7092,309337.1347
2009-03-05 14:15:00,4.47,4.48,4.46,4.47,731765.2649085294,1.7092,1.713,1.7054,1.7092,731765.2649
2009-03-05 14:20:00,4.47,4.47,4.42,4.43,1280589.2135899265,1.7092,1.7092,1.6901,1.6939,1280589.2136
2009-03-05 14:25:00,4.42,4.45,4.42,4.44,1052744.119743407,1.6901,1.7016,1.6901,1.6977,1052744.1197
2009-03-05 14:30:00,4.44,4.45,4.43,4.44,482537.41981468286,1.6977,1.7016,1.6939,1.6977,482537.4198
2009-03-05 14:35:00,4.44,4.44,4.42,4.44,541458.7788073177,1.6977,1.6977,1.6901,1.6977,541458.7788
2009-03-05 14:40:00,4.44,4.44,4.41,4.42,709432.169161321,1.6977,1.6977,1.6863,1.6901,709432.1692
2009-03-05 14:45:00,4.43,4.45,4.42,4.43,350914.7065811357,1.6939,1.7016,1.6901,1.6939,350914.7066
2009-03-05 14:50:00,4.44,4.44,4.42,4.43,276312.6633404609,1.6977,1.6977,1.6901,1.6939,276312.6633
2009-03-05 14:55:00,4.43,4.44,4.42,4.42,524827.7500593965,1.6939,1.6977,1.6901,1.6901,524827.7501
2009-03-05 15:00:00,4.42,4.43,4.42,4.43,545022.5706818722,1.6901,1.6939,1.6901,1.6939,545022.5707
2009-03-05 15:05:00,4.43,4.45,4.42,4.44,646471.846044191,1.6939,1.7016,1.6901,1.6977,646471.846
2009-03-05 15:10:00,4.44,4.47,4.44,4.46,835115.2292706106,1.6977,1.7092,1.6977,1.7054,835115.2293
2009-03-05 15:15:00,4.46,4.48,4.44,4.44,625089.0947968639,1.7054,1.713,1.6977,1.6977,625089.0948
2009-03-05 15:20:00,4.44,4.47,4.44,4.46,559040.15205512,1.6977,1.7092,1.6977,1.7054,559040.1521
2009-03-05 15:25:00,4.46,4.46,4.44,4.44,972202.4233784748,1.7054,1.7054,1.6977,1.6977,972202.4234
2009-03-05 15:30:00,4.44,4.44,4.42,4.42,898313.1385127109,1.6977,1.6977,1.6901,1.6901,898313.1385
2009-03-05 15:35:00,4.42,4.42,4.39,4.39,992872.4162508908,1.6901,1.6901,1.6786,1.6786,992872.4163
2009-03-05 15:40:00,4.39,4.41,4.39,4.4,817296.269897838,1.6786,1.6863,1.6786,1.6824,817296.2699
2009-03-05 15:45:00,4.4,4.44,4.4,4.43,1157757.1869802803,1.6824,1.6977,1.6824,1.6939,1157757.187
2009-03-05 15:50:00,4.43,4.43,4.4,4.41,1589926.348301259,1.6939,1.6939,1.6824,1.6863,1589926.3483
2009-03-05 15:55:00,4.41,4.42,4.4,4.41,2264433.357091946,1.6863,1.6901,1.6824,1.6863,2264433.3571
2009-03-06 09:30:00,4.43,4.45,4.4,4.42,619624.613922547,1.6939,1.7016,1.6824,1.6901,619624.6139
2009-03-06 09:35:00,4.42,4.42,4.4,4.4,736279.4012829651,1.6901,1.6901,1.6824,1.6824,736279.4013
2009-03-06 09:40:00,4.4,4.46,4.39,4.45,1136612.0218579236,1.6824,1.7054,1.6786,1.7016,1136612.0219
2009-03-06 09:45:00,4.44,4.45,4.41,4.45,1425041.5775718698,1.6977,1.7016,1.6863,1.7016,1425041.5776
2009-03-06 09:50:00,4.45,4.45,4.39,4.39,917320.028510335,1.7016,1.7016,1.6786,1.6786,917320.0285
2009-03-06 09:55:00,4.39,4.4,4.36,4.36,524114.9916844856,1.6786,1.6824,1.6671,1.6671,524114.9917
2009-03-06 10:00:00,4.36,4.37,4.32,4.33,1435257.7809455928,1.6671,1.671,1.6518,1.6557,1435257.7809
2009-03-06 10:05:00,4.34,4.34,4.31,4.32,1076027.5599904966,1.6595,1.6595,1.648,1.6518,1076027.56
2009-03-06 10:10:00,4.32,4.34,4.31,4.31,850795.9135186506,1.6518,1.6595,1.648,1.648,850795.9135
2009-03-06 10:15:00,4.31,4.31,4.24,4.25,1220004.7517224995,1.648,1.648,1.6213,1.6251,1220004.7517
2009-03-06 10:20:00,4.25,4.28,4.24,4.24,1276787.8355904017,1.6251,1.6365,1.6213,1.6213,1276787.8356
2009-03-06 10:25:00,4.24,4.28,4.23,4.28,926823.4735091472,1.6213,1.6365,1.6174,1.6365,926823.4735
2009-03-06 10:30:00,4.28,4.31,4.27,4.28,486338.7978142077,1.6365,1.648,1.6327,1.6365,486338.7978
2009-03-06 10:35:00,4.27,4.28,4.25,4.25,575196.0085531005,1.6327,1.6365,1.6251,1.6251,575196.0086
2009-03-06 10:40:00,4.25,4.27,4.25,4.27,267759.5628415301,1.6251,1.6327,1.6251,1.6327,267759.5628
2009-03-06 10:45:00,4.27,4.27,4.24,4.26,517224.9940603469,1.6327,1.6327,1.6213,1.6289,517224.9941
2009-03-06 10:50:00,4.25,4.25,4.21,4.21,1247564.7422190544,1.6251,1.6251,1.6098,1.6098,1247564.7422
2009-03-06 10:55:00,4.21,4.22,4.18,4.2,781420.7650273225,1.6098,1.6136,1.5983,1.606,781420.765
2009-03-06 11:00:00,4.2,4.2,4.17,4.19,726538.3701591827,1.606,1.606,1.5945,1.6021,726538.3702
2009-03-06 11:05:00,4.2,4.2,4.19,4.19,1198622.0004751722,1.606,1.606,1.6021,1.6021,1198622.0005
2009-03-06 11:10:00,4.19,4.23,4.18,4.23,898075.5523877406,1.6021,1.6174,1.5983,1.6174,898075.5524
2009-03-06 11:15:00,4.23,4.24,4.21,4.23,1153243.0506058447,1.6174,1.6213,1.6098,1.6174,1153243.0506
2009-03-06 11:20:00,4.23,4.23,4.21,4.22,780470.4205274412,1.6174,1.6174,1.6098,1.6136,780470.4205
2009-03-06 11:25:00,4.21,4.22,4.21,4.22,434782.60869565216,1.6098,1.6136,1.6098,1.6136,434782.6087
2009-03-06 11:30:00,4.22,4.25,4.22,4.24,623663.578047042,1.6136,1.6251,1.6136,1.6213,623663.578
2009-03-06 11:35:00,4.24,4.24,4.22,4.22,637681.1594202899,1.6213,1.6213,1.6136,1.6136,637681.1594
2009-03-06 11:40:00,4.23,4.23,4.2,4.21,439534.33119505824,1.6174,1.6174,1.606,1.6098,439534.3312
2009-03-06 11:45:00,4.22,4.23,4.21,4.23,281064.38583986694,1.6136,1.6174,1.6098,1.6174,281064.3858
2009-03-06 11:50:00,4.22,4.23,4.22,4.23,370396.7688287004,1.6136,1.6174,1.6136,1.6174,370396.7688
2009-03-06 11:55:00,4.22,4.26,4.22,4.25,554288.429555714,1.6136,1.6289,1.6136,1.6251,554288.4296
2009-03-06 12:00:00,4.25,4.27,4.24,4.25,248752.67284390592,1.6251,1.6327,1.6213,1.6251,248752.6728
2009-03-06 12:05:00,4.25,4.27,4.25,4.27,330482.2998336897,1.6251,1.6327,1.6251,1.6327,330482.2998
2009-03-06 12:10:00,4.27,4.29,4.26,4.29,585174.6258018531,1.6327,1.6404,1.6289,1.6404,585174.6258
2009-03-06 12:15:00,4.29,4.29,4.28,4.28,402233.30957472086,1.6404,1.6404,1.6365,1.6365,402233.3096
2009-03-06 12:20:00,4.28,4.3,4.28,4.28,679258.7312900927,1.6365,1.6442,1.6365,1.6365,679258.7313
2009-03-06 12:25:00,4.28,4.29,4.28,4.28,225469.23259681635,1.6365,1.6404,1.6365,1.6365,225469.2326
2009-03-06 12:30:00,4.28,4.3,4.28,4.29,541221.1926823474,1.6365,1.6442,1.6365,1.6404,541221.1927
2009-03-06 12:35:00,4.29,4.29,4.27,4.28,343549.53670705634,1.6404,1.6404,1.6327,1.6365,343549.5367
2009-03-06 12:40:00,4.27,4.28,4.27,4.27,240437.15846994537,1.6327,1.6365,1.6327,1.6327,240437.1585
2009-03-06 12:45:00,4.28,4.28,4.26,4.26,305060.58446186746,1.6365,1.6365,1.6289,1.6289,305060.5845
2009-03-06 12:50:00,4.26,4.28,4.26,4.27,1284865.7638393918,1.6289,1.6365,1.6289,1.6327,1284865.7638
2009-03-06 12:55:00,4.27,4.3,4.26,4.29,729864.575908767,1.6327,1.6442,1.6289,1.6404,729864.5759
2009-03-06 13:00:00,4.29,4.29,4.28,4.29,353528.153955809,1.6404,1.6404,1.6365,1.6404,353528.154
2009-03-06 13:05:00,4.29,4.29,4.29,4.29,114278.92611071514,1.6404,1.6404,1.6404,1.6404,114278.9261
2009-03-06 13:10:00,4.29,4.3,4.28,4.29,479211.2140650986,1.6404,1.6442,1.6365,1.6404,479211.2141
2009-03-06 13:15:00,4.29,4.3,4.28,4.29,217628.8904727964,1.6404,1.6442,1.6365,1.6404,217628.8905
2009-03-06 13:20:00,4.29,4.29,4.27,4.27,184129.24685198383,1.6404,1.6404,1.6327,1.6327,184129.2469
2009-03-06 13:25:00,4.27,4.29,4.27,4.29,223806.12972202423,1.6327,1.6404,1.6327,1.6404,223806.1297
2009-03-06 13:30:00,4.29,4.3,4.28,4.28,293418.86433832266,1.6404,1.6442,1.6365,1.6365,293418.8643
2009-03-06 13:35:00,4.28,4.3,4.28,4.28,287479.2112140651,1.6365,1.6442,1.6365,1.6365,287479.2112
2009-03-06 13:40:00,4.28,4.29,4.26,4.26,522927.0610596341,1.6365,1.6404,1.6289,1.6289,522927.0611
2009-03-06 13:45:00,4.26,4.29,4.26,4.29,687574.2456640532,1.6289,1.6404,1.6289,1.6404,687574.2457
2009-03-06 13:50:00,4.28,4.3,4.28,4.29,289617.48633879784,1.6365,1.6442,1.6365,1.6404,289617.4863
2009-03-06 13:55:00,4.29,4.3,4.28,4.29,117129.95961035875,1.6404,1.6442,1.6365,1.6404,117129.9596
2009-03-06 14:00:00,4.29,4.34,4.29,4.31,769779.0449037777,1.6404,1.6595,1.6404,1.648,769779.0449
2009-03-06 14:05:00,4.31,4.38,4.3,4.36,2491565.6925635543,1.648,1.6748,1.6442,1.6671,2491565.6926
2009-03-06 14:10:00,4.36,4.38,4.34,4.38,1598717.0349251605,1.6671,1.6748,1.6595,1.6748,1598717.0349
2009-03-06 14:15:00,4.38,4.38,4.37,4.37,1108101.686861487,1.6748,1.6748,1.671,1.671,1108101.6869
2009-03-06 14:20:00,4.37,4.37,4.34,4.34,540746.0204324068,1.671,1.671,1.6595,1.6595,540746.0204
2009-03-06 14:25:00,4.34,4.36,4.33,4.36,367308.1492040865,1.6595,1.6671,1.6557,1.6671,367308.1492
2009-03-06 14:30:00,4.36,4.37,4.33,4.34,238298.88334521264,1.6671,1.671,1.6557,1.6595,238298.8833
2009-03-06 14:35:00,4.34,4.35,4.32,4.34,540270.8481824661,1.6595,1.6633,1.6518,1.6595,540270.8482
2009-03-06 14:40:00,4.34,4.34,4.29,4.31,523639.81943454506,1.6595,1.6595,1.6404,1.648,523639.8194
2009-03-06 14:45:00,4.31,4.32,4.3,4.3,487051.5561891186,1.648,1.6518,1.6442,1.6442,487051.5562
2009-03-06 14:50:00,4.31,4.31,4.29,4.29,193157.5196008553,1.648,1.648,1.6404,1.6404,193157.5196
2009-03-06 14:55:00,4.29,4.3,4.28,4.28,241862.6752197672,1.6404,1.6442,1.6365,1.6365,241862.6752
2009-03-06 15:00:00,4.28,4.31,4.28,4.3,298645.7590876693,1.6365,1.648,1.6365,1.6442,298645.7591
2009-03-06 15:05:00,4.3,4.3,4.28,4.29,174150.62960323118,1.6442,1.6442,1.6365,1.6404,174150.6296
2009-03-06 15:10:00,4.29,4.3,4.28,4.29,165122.3568543597,1.6404,1.6442,1.6365,1.6404,165122.3569
2009-03-06 15:15:00,4.29,4.32,4.29,4.31,316464.7184604419,1.6404,1.6518,1.6404,1.648,316464.7185
2009-03-06 15:20:00,4.31,4.31,4.27,4.27,390354.00332620577,1.648,1.648,1.6327,1.6327,390354.0033
2009-03-06 15:25:00,4.27,4.29,4.27,4.28,269660.2518412925,1.6327,1.6404,1.6327,1.6365,269660.2518
2009-03-06 15:30:00,4.28,4.32,4.28,4.32,476597.7666904253,1.6365,1.6518,1.6365,1.6518,476597.7667
2009-03-06 15:35:00,4.32,4.34,4.31,4.31,406272.273699216,1.6518,1.6595,1.648,1.648,406272.2737
2009-03-06 15:40:00,4.31,4.36,4.31,4.35,813494.8918983132,1.648,1.6671,1.648,1.6633,813494.8919
2009-03-06 15:45:00,4.35,4.38,4.34,4.36,796388.6909004514,1.6633,1.6748,1.6595,1.6671,796388.6909
2009-03-06 15:50:00,4.36,4.38,4.35,4.38,1132335.471608458,1.6671,1.6748,1.6633,1.6748,1132335.4716
2009-03-06 15:55:00,4.38,4.39,4.37,4.39,1717272.5112853409,1.6748,1.6786,1.671,1.6786,1717272.5113
2009-03-09 09:30:00,4.32,4.42,4.32,4.39,653599.4297933001,1.6518,1.6901,1.6518,1.6786,653599.4298
2009-03-09 09:35:00,4.39,4.42,4.39,4.42,756949.3941553814,1.6786,1.6901,1.6786,1.6901,756949.3942
2009-03-09 09:40:00,4.42,4.46,4.41,4.42,742219.0544072227,1.6901,1.7054,1.6863,1.6901,742219.0544
2009-03-09 09:45:00,4.42,4.48,4.41,4.47,473746.73319078167,1.6901,1.713,1.6863,1.7092,473746.7332
2009-03-09 09:50:00,4.48,4.52,4.47,4.48,1192919.933475885,1.713,1.7283,1.7092,1.713,1192919.9335
2009-03-09 09:55:00,4.48,4.48,4.44,4.44,392729.8645759088,1.713,1.713,1.6977,1.6977,392729.8646
2009-03-09 10:00:00,4.44,4.47,4.43,4.47,623901.1641720124,1.6977,1.7092,1.6939,1.7092,623901.1642
2009-03-09 10:05:00,4.47,4.5,4.47,4.48,541933.9510572583,1.7092,1.7207,1.7092,1.713,541933.9511
2009-03-09 10:10:00,4.48,4.51,4.47,4.51,667854.5972915182,1.713,1.7245,1.7092,1.7245,667854.5973
2009-03-09 10:15:00,4.51,4.56,4.5,4.54,1291280.58921359,1.7245,1.7436,1.7207,1.736,1291280.5892
2009-03-09 10:20:00,4.54,4.55,4.52,4.55,966737.9425041578,1.736,1.7398,1.7283,1.7398,966737.9425
2009-03-09 10:25:00,4.55,4.55,4.51,4.51,594202.8985507246,1.7398,1.7398,1.7245,1.7245,594202.8986
2009-03-09 10:30:00,4.51,4.52,4.47,4.47,487051.5561891186,1.7245,1.7283,1.7092,1.7092,487051.5562
2009-03-09 10:35:00,4.47,4.47,4.45,4.47,712045.6165359943,1.7092,1.7092,1.7016,1.7092,712045.6165
2009-03-09 10:40:00,4.46,4.49,4.44,4.48,704918.0327868853,1.7054,1.7168,1.6977,1.713,704918.0328
2009-03-09 10:45:00,4.49,4.5,4.46,4.46,656925.6355428844,1.7168,1.7207,1.7054,1.7054,656925.6355
2009-03-09 10:50:00,4.46,4.47,4.44,4.47,494891.8983131385,1.7054,1.7092,1.6977,1.7092,494891.8983
2009-03-09 10:55:00,4.47,4.47,4.42,4.42,282727.48871465906,1.7092,1.7092,1.6901,1.6901,282727.4887
2009-03-09 11:00:00,4.42,4.45,4.42,4.42,449750.5345687812,1.6901,1.7016,1.6901,1.6901,449750.5346
2009-03-09 11:05:00,4.42,4.43,4.39,4.4,562841.5300546448,1.6901,1.6939,1.6786,1.6824,562841.5301
2009-03-09 11:10:00,4.4,4.42,4.39,4.42,270135.42409123306,1.6824,1.6901,1.6786,1.6901,270135.4241
2009-03-09 11:15:00,4.42,4.43,4.41,4.42,297933.0007127584,1.6901,1.6939,1.6863,1.6901,297933.0007
2009-03-09 11:20:00,4.42,4.42,4.4,4.4,285340.9360893324,1.6901,1.6901,1.6824,1.6824,285340.9361
2009-03-09 11:25:00,4.4,4.42,4.4,4.41,150629.6032311713,1.6824,1.6901,1.6824,1.6863,150629.6032
2009-03-09 11:30:00,4.41,4.42,4.39,4.41,357329.53195533383,1.6863,1.6901,1.6786,1.6863,357329.532
2009-03-09 11:35:00,4.4,4.43,4.4,4.42,352102.6372059872,1.6824,1.6939,1.6824,1.6901,352102.6372
2009-03-09 11:40:00,4.42,4.42,4.39,4.4,423140.8885721074,1.6901,1.6901,1.6786,1.6824,423140.8886
2009-03-09 11:45:00,4.4,4.4,4.39,4.39,124257.5433594678,1.6824,1.6824,1.6786,1.6786,124257.5434
2009-03-09 11:50:00,4.39,4.4,4.37,4.37,319315.7519600856,1.6786,1.6824,1.671,1.671,319315.752
2009-03-09 11:55:00,4.37,4.39,4.36,4.39,398194.3454502257,1.671,1.6786,1.6671,1.6786,398194.3455
2009-03-09 12:00:00,4.39,4.39,4.37,4.38,354953.6707056308,1.6786,1.6786,1.671,1.6748,354953.6707
2009-03-09 12:05:00,4.38,4.4,4.38,4.39,532905.6783083868,1.6748,1.6824,1.6748,1.6786,532905.6783
2009-03-09 12:10:00,4.38,4.42,4.38,4.42,434545.0225706819,1.6748,1.6901,1.6748,1.6901,434545.0226
2009-03-09 12:15:00,4.42,4.44,4.41,4.43,350914.7065811357,1.6901,1.6977,1.6863,1.6939,350914.7066
2009-03-09 12:20:00,4.43,4.47,4.43,4.46,403896.412449513,1.6939,1.7092,1.6939,1.7054,403896.4124
2009-03-09 12:25:00,4.46,4.46,4.44,4.44,545260.1568068425,1.7054,1.7054,1.6977,1.6977,545260.1568
2009-03-09 12:30:00,4.44,4.44,4.43,4.43,187455.45260156807,1.6977,1.6977,1.6939,1.6939,187455.4526
2009-03-09 12:35:00,4.43,4.43,4.39,4.39,178664.76597766692,1.6939,1.6939,1.6786,1.6786,178664.766
2009-03-09 12:40:00,4.39,4.4,4.39,4.39,242337.84746970772,1.6786,1.6824,1.6786,1.6786,242337.8475
2009-03-09 12:45:00,4.39,4.4,4.38,4.38,145165.12235685435,1.6786,1.6824,1.6748,1.6748,145165.1224
2009-03-09 12:50:00,4.38,4.39,4.38,4.38,29935.85174625802,1.6748,1.6786,1.6748,1.6748,29935.8517
2009-03-09 12:55:00,4.39,4.39,4.38,4.38,83392.72986457591,1.6786,1.6786,1.6748,1.6748,83392.7299
2009-03-09 13:00:00,4.38,4.39,4.37,4.37,413399.857448325,1.6748,1.6786,1.671,1.671,413399.8574
2009-03-09 13:05:00,4.37,4.37,4.34,4.34,227845.09384651936,1.671,1.671,1.6595,1.6595,227845.0938
2009-03-09 13:10:00,4.34,4.35,4.33,4.34,403658.8263245426,1.6595,1.6633,1.6557,1.6595,403658.8263
2009-03-09 13:15:00,4.34,4.36,4.34,4.36,362318.8405797101,1.6595,1.6671,1.6595,1.6671,362318.8406
2009-03-09 13:20:00,4.36,4.36,4.34,4.34,141601.33048229985,1.6671,1.6671,1.6595,1.6595,141601.3305
2009-03-09 13:25:00,4.34,4.36,4.34,4.36,295557.13946305536,1.6595,1.6671,1.6595,1.6671,295557.1395
2009-03-09 13:30:00,4.36,4.37,4.35,4.37,194820.62247564743,1.6671,1.671,1.6633,1.671,194820.6225
2009-03-09 13:35:00,4.37,4.39,4.37,4.38,325968.163459254,1.671,1.6786,1.671,1.6748,325968.1635
2009-03-09 13:40:00,4.38,4.39,4.36,4.38,273461.6298408173,1.6748,1.6786,1.6671,1.6748,273461.6298
2009-03-09 13:45:00,4.38,4.39,4.38,4.38,161320.9788548349,1.6748,1.6786,1.6748,1.6748,161320.9789
2009-03-09 13:50:00,4.39,4.39,4.38,4.38,119030.64861012118,1.6786,1.6786,1.6748,1.6748,119030.6486
2009-03-09 13:55:00,4.38,4.39,4.37,4.38,120693.75148491329,1.6748,1.6786,1.671,1.6748,120693.7515
2009-03-09 14:00:00,4.38,4.4,4.37,4.39,371347.1133285816,1.6748,1.6824,1.671,1.6786,371347.1133
2009-03-09 14:05:00,4.39,4.4,4.39,4.39,197196.48372535044,1.6786,1.6824,1.6786,1.6786,197196.4837
2009-03-09 14:10:00,4.39,4.39,4.38,4.38,216203.3737229746,1.6786,1.6786,1.6748,1.6748,216203.3737
2009-03-09 14:15:00,4.38,4.38,4.36,4.37,218341.64884770729,1.6748,1.6748,1.6671,1.671,218341.6488
2009-03-09 14:20:00,4.37,4.38,4.34,4.35,193870.27797576625,1.671,1.6748,1.6595,1.6633,193870.278
2009-03-09 14:25:00,4.34,4.36,4.34,4.36,178902.3521026372,1.6595,1.6671,1.6595,1.6671,178902.3521
2009-03-09 14:30:00,4.36,4.36,4.34,4.34,259206.4623425992,1.6671,1.6671,1.6595,1.6595,259206.4623
2009-03-09 14:35:00,4.34,4.35,4.32,4.34,395818.4842005227,1.6595,1.6633,1.6518,1.6595,395818.4842
2009-03-09 14:40:00,4.34,4.36,4.33,4.34,366832.9769541459,1.6595,1.6671,1.6557,1.6595,366832.977
2009-03-09 14:45:00,4.34,4.37,4.33,4.36,344262.2950819672,1.6595,1.671,1.6557,1.6671,344262.2951
2009-03-09 14:50:00,4.36,4.37,4.35,4.35,231884.0579710145,1.6671,1.671,1.6633,1.6633,231884.058
2009-03-09 14:55:00,4.35,4.36,4.33,4.34,341886.4338322642,1.6633,1.6671,1.6557,1.6595,341886.4338
2009-03-09 15:00:00,4.34,4.35,4.33,4.34,421952.9579472559,1.6595,1.6633,1.6557,1.6595,421952.9579
2009-03-09 15:05:00,4.34,4.34,4.31,4.33,482299.8336897125,1.6595,1.6595,1.648,1.6557,482299.8337
2009-03-09 15:10:00,4.33,4.34,4.31,4.31,496079.82893799,1.6557,1.6595,1.648,1.648,496079.8289
2009-03-09 15:15:00,4.32,4.32,4.3,4.32,480874.31693989073,1.6518,1.6518,1.6442,1.6518,480874.3169
2009-03-09 15:20:00,4.31,4.32,4.31,4.31,382513.6612021858,1.648,1.6518,1.648,1.648,382513.6612
2009-03-09 15:25:00,4.31,4.34,4.31,4.33,465193.6326918508,1.648,1.6595,1.648,1.6557,465193.6327
2009-03-09 15:30:00,4.33,4.34,4.32,4.34,596578.7598004277,1.6557,1.6595,1.6518,1.6595,596578.7598
2009-03-09 15:35:00,4.34,4.35,4.32,4.32,769541.4587788073,1.6595,1.6633,1.6518,1.6518,769541.4588
2009-03-09 15:40:00,4.32,4.33,4.32,4.32,369921.5965787598,1.6518,1.6557,1.6518,1.6518,369921.5966
2009-03-09 15:45:00,4.32,4.32,4.31,4.31,427655.0249465432,1.6518,1.6518,1.648,1.648,427655.0249
2009-03-09 15:50:00,4.31,4.34,4.3,4.33,749346.6381563317,1.648,1.6595,1.6442,1.6557,749346.6382
2009-03-09 15:55:00,4.33,4.34,4.32,4.32,1235210.2637205988,1.6557,1.6595,1.6518,1.6518,1235210.2637
2009-03-10 09:30:00,4.47,4.48,4.4,4.43,638393.9177952008,1.7092,1.713,1.6824,1.6939,638393.9178
2009-03-10 09:35:00,4.43,4.48,4.43,4.47,778569.7315276788,1.6939,1.713,1.6939,1.7092,778569.7315
2009-03-10 09:40:00,4.47,4.47,4.44,4.46,479923.97244000953,1.7092,1.7092,1.6977,1.7054,479923.9724
2009-03-10 09:45:00,4.46,4.53,4.46,4.53,753385.6022808268,1.7054,1.7321,1.7054,1.7321,753385.6023
2009-03-10 09:50:00,4.52,4.56,4.51,4.54,742219.0544072227,1.7283,1.7436,1.7245,1.736,742219.0544
2009-03-10 09:55:00,4.54,4.55,4.49,4.5,786647.6597766691,1.736,1.7398,1.7168,1.7207,786647.6598
2009-03-10 10:00:00,4.49,4.54,4.49,4.52,584937.0396768829,1.7168,1.736,1.7168,1.7283,584937.0397
2009-03-10 10:05:00,4.52,4.55,4.51,4.54,796388.6909004514,1.7283,1.7398,1.7245,1.736,796388.6909
2009-03-10 10:10:00,4.55,4.56,4.53,4.56,698028.0351627466,1.7398,1.7436,1.7321,1.7436,698028.0352
2009-03-10 10:15:00,4.55,4.59,4.55,4.58,749584.224281302,1.7398,1.7551,1.7398,1.7513,749584.2243
2009-03-10 10:20:00,4.58,4.6,4.57,4.6,558802.5659301496,1.7513,1.7589,1.7474,1.7589,558802.5659
2009-03-10 10:25:00,4.6,4.63,4.6,4.6,1210738.8928486577,1.7589,1.7704,1.7589,1.7589,1210738.8928
2009-03-10 10:30:00,4.6,4.61,4.58,4.59,1100498.9308624377,1.7589,1.7627,1.7513,1.7551,1100498.9309
2009-03-10 10:35:00,4.58,4.61,4.58,4.6,513898.7883107626,1.7513,1.7627,1.7513,1.7589,513898.7883
2009-03-10 10:40:00,4.6,4.61,4.59,4.59,518412.9246851984,1.7589,1.7627,1.7551,1.7551,518412.9247
2009-03-10 10:45:00,4.59,4.61,4.59,4.59,757899.7386552625,1.7551,1.7627,1.7551,1.7551,757899.7387
2009-03-10 10:50:00,4.59,4.63,4.59,4.62,578759.800427655,1.7551,1.7704,1.7551,1.7666,578759.8004
2009-03-10 10:55:00,4.62,4.62,4.6,4.6,279163.69684010453,1.7666,1.7666,1.7589,1.7589,279163.6968
2009-03-10 11:00:00,4.6,4.61,4.58,4.58,561891.1855547637,1.7589,1.7627,1.7513,1.7513,561891.1856
2009-03-10 11:05:00,4.58,4.59,4.56,4.57,839154.1933951058,1.7513,1.7551,1.7436,1.7474,839154.1934
2009-03-10 11:10:00,4.57,4.57,4.55,4.57,253979.5675932525,1.7474,1.7474,1.7398,1.7474,253979.5676
2009-03-10 11:15:00,4.57,4.6,4.55,4.6,711095.2720361131,1.7474,1.7589,1.7398,1.7589,711095.272
2009-03-10 11:20:00,4.6,4.62,4.6,4.61,404133.99857448327,1.7589,1.7666,1.7589,1.7627,404133.9986
2009-03-10 11:25:00,4.61,4.63,4.61,4.62,382513.6612021858,1.7627,1.7704,1.7627,1.7666,382513.6612
2009-03-10 11:30:00,4.62,4.63,4.61,4.61,154906.15348063674,1.7666,1.7704,1.7627,1.7627,154906.1535
2009-03-10 11:35:00,4.61,4.62,4.6,4.6,241149.91684485623,1.7627,1.7666,1.7589,1.7589,241149.9168
2009-03-10 11:40:00,4.61,4.61,4.6,4.6,217628.8904727964,1.7627,1.7627,1.7589,1.7589,217628.8905
2009-03-10 11:45:00,4.6,4.61,4.6,4.6,127346.16298408172,1.7589,1.7627,1.7589,1.7589,127346.163
2009-03-10 11:50:00,4.61,4.62,4.6,4.61,194107.8641007365,1.7627,1.7666,1.7589,1.7627,194107.8641
2009-03-10 11:55:00,4.61,4.65,4.61,4.65,485863.62556426704,1.7627,1.778,1.7627,1.778,485863.6256
2009-03-10 12:00:00,4.65,4.69,4.64,4.68,485388.45331432647,1.778,1.7933,1.7742,1.7895,485388.4533
2009-03-10 12:05:00,4.68,4.69,4.66,4.67,717747.6835352816,1.7895,1.7933,1.7819,1.7857,717747.6835
2009-03-10 12:10:00,4.66,4.67,4.65,4.66,217628.8904727964,1.7819,1.7857,1.778,1.7819,217628.8905
2009-03-10 12:15:00,4.65,4.66,4.65,4.65,113328.58161083392,1.778,1.7819,1.778,1.778,113328.5816
2009-03-10 12:20:00,4.65,4.65,4.64,4.65,110952.72036113092,1.778,1.778,1.7742,1.778,110952.7204
2009-03-10 12:25:00,4.65,4.66,4.65,4.66,119743.40698503208,1.778,1.7819,1.778,1.7819,119743.407
2009-03-10 12:30:00,4.66,4.67,4.66,4.67,162746.4956046567,1.7819,1.7857,1.7819,1.7857,162746.4956
2009-03-10 12:35:00,4.67,4.67,4.66,4.67,245901.6393442623,1.7857,1.7857,1.7819,1.7857,245901.6393
2009-03-10 12:40:00,4.66,4.67,4.66,4.66,202660.96459966732,1.7819,1.7857,1.7819,1.7819,202660.9646
2009-03-10 12:45:00,4.66,4.67,4.66,4.66,127346.16298408172,1.7819,1.7857,1.7819,1.7819,127346.163
2009-03-10 12:50:00,4.66,4.66,4.64,4.65,276075.07721549063,1.7819,1.7819,1.7742,1.778,276075.0772
2009-03-10 12:55:00,4.65,4.65,4.63,4.63,330482.2998336897,1.778,1.778,1.7704,1.7704,330482.2998
2009-03-10 13:00:00,4.63,4.64,4.63,4.63,171774.76835352817,1.7704,1.7742,1.7704,1.7704,171774.7684
2009-03-10 13:05:00,4.63,4.63,4.63,4.63,129246.85198384414,1.7704,1.7704,1.7704,1.7704,129246.852
2009-03-10 13:10:00,4.63,4.65,4.63,4.65,202185.7923497268,1.7704,1.778,1.7704,1.778,202185.7923
2009-03-10 13:15:00,4.65,4.66,4.64,4.65,269660.2518412925,1.778,1.7819,1.7742,1.778,269660.2518
2009-03-10 13:20:00,4.66,4.66,4.65,4.65,133048.22998336898,1.7819,1.7819,1.778,1.778,133048.23
2009-03-10 13:25:00,4.65,4.65,4.64,4.65,124970.30173437872,1.778,1.778,1.7742,1.778,124970.3017
2009-03-10 13:30:00,4.64,4.66,4.64,4.66,310525.0653361844,1.7742,1.7819,1.7742,1.7819,310525.0653
2009-03-10 13:35:00,4.66,4.66,4.63,4.63,495842.2428130197,1.7819,1.7819,1.7704,1.7704,495842.2428
2009-03-10 13:40:00,4.63,4.65,4.63,4.65,662390.1164172012,1.7704,1.778,1.7704,1.778,662390.1164
2009-03-10 13:45:00,4.65,4.65,4.63,4.64,217628.8904727964,1.778,1.778,1.7704,1.7742,217628.8905
2009-03-10 13:50:00,4.64,4.64,4.63,4.63,243525.7780945593,1.7742,1.7742,1.7704,1.7704,243525.7781
2009-03-10 13:55:00,4.63,4.63,4.61,4.61,410548.8239486814,1.7704,1.7704,1.7627,1.7627,410548.8239
2009-03-10 14:00:00,4.61,4.62,4.6,4.61,666904.252791637,1.7627,1.7666,1.7589,1.7627,666904.2528
2009-03-10 14:05:00,4.61,4.63,4.61,4.62,377999.5248277501,1.7627,1.7704,1.7627,1.7666,377999.5248
2009-03-10 14:10:00,4.62,4.63,4.62,4.63,333808.50558327395,1.7666,1.7704,1.7666,1.7704,333808.5056
2009-03-10 14:15:00,4.62,4.63,4.6,4.61,455927.77381800907,1.7666,1.7704,1.7589,1.7627,455927.7738
2009-03-10 14:20:00,4.61,4.61,4.59,4.59,458541.2211926824,1.7627,1.7627,1.7551,1.7551,458541.2212
2009-03-10 14:25:00,4.59,4.6,4.58,4.58,980755.5238774056,1.7551,1.7589,1.7513,1.7513,980755.5239
2009-03-10 14:30:00,4.58,4.61,4.58,4.6,432644.33357091947,1.7513,1.7627,1.7513,1.7589,432644.3336
2009-03-10 14:35:00,4.6,4.61,4.59,4.6,346875.7424566405,1.7589,1.7627,1.7551,1.7589,346875.7425
2009-03-10 14:40:00,4.6,4.62,4.6,4.62,272986.4575908767,1.7589,1.7666,1.7589,1.7666,272986.4576
2009-03-10 14:45:00,4.61,4.62,4.58,4.59,518650.5108101687,1.7627,1.7666,1.7513,1.7551,518650.5108
2009-03-10 14:50:00,4.58,4.6,4.58,4.6,288191.969588976,1.7513,1.7589,1.7513,1.7589,288191.9696
2009-03-10 14:55:00,4.59,4.64,4.59,4.64,608458.0660489427,1.7551,1.7742,1.7551,1.7742,608458.066
2009-03-10 15:00:00,4.63,4.64,4.62,4.62,465906.3910667617,1.7704,1.7742,1.7666,1.7666,465906.3911
2009-03-10 15:05:00,4.62,4.64,4.62,4.63,346638.15633167024,1.7666,1.7742,1.7666,1.7704,346638.1563
2009-03-10 15:10:00,4.64,4.64,4.63,4.63,259919.2207175101,1.7742,1.7742,1.7704,1.7704,259919.2207
2009-03-10 15:15:00,4.64,4.64,4.62,4.63,306248.5150867189,1.7742,1.7742,1.7666,1.7704,306248.5151
2009-03-10 15:20:00,4.63,4.63,4.61,4.63,576859.1114278926,1.7704,1.7704,1.7627,1.7704,576859.1114
2009-03-10 15:25:00,4.63,4.66,4.63,4.66,567118.0803041103,1.7704,1.7819,1.7704,1.7819,567118.0803
2009-03-10 15:30:00,4.66,4.66,4.64,4.64,391541.93395105726,1.7819,1.7819,1.7742,1.7742,391541.934
2009-03-10 15:35:00,4.64,4.65,4.63,4.65,621287.716797339,1.7742,1.778,1.7704,1.778,621287.7168
2009-03-10 15:40:00,4.65,4.66,4.63,4.64,1145877.8807317652,1.778,1.7819,1.7704,1.7742,1145877.8807
2009-03-10 15:45:00,4.64,4.64,4.62,4.63,757424.5664053219,1.7742,1.7742,1.7666,1.7704,757424.5664
2009-03-10 15:50:00,4.63,4.65,4.63,4.65,862200.047517225,1.7704,1.778,1.7704,1.778,862200.0475
2009-03-10 15:55:00,4.65,4.67,4.64,4.65,2342836.7783321454,1.778,1.7857,1.7742,1.778,2342836.7783
2009-03-11 09:30:00,4.74,4.74,4.65,4.66,423616.060822048,1.8124,1.8124,1.778,1.7819,423616.0608
2009-03-11 09:35:00,4.66,4.7,4.63,4.7,538845.3314326444,1.7819,1.7971,1.7704,1.7971,538845.3314
2009-03-11 09:40:00,4.7,4.71,4.66,4.71,369684.0104537895,1.7971,1.801,1.7819,1.801,369684.0105
2009-03-11 09:45:00,4.71,4.76,4.71,4.74,698503.2074126871,1.801,1.8201,1.801,1.8124,698503.2074
2009-03-11 09:50:00,4.74,4.81,4.74,4.81,932287.954383464,1.8124,1.8392,1.8124,1.8392,932287.9544
2009-03-11 09:55:00,4.81,4.81,4.78,4.8,758374.9109052032,1.8392,1.8392,1.8277,1.8354,758374.9109
2009-03-11 10:00:00,4.8,4.8,4.78,4.78,998336.897125208,1.8354,1.8354,1.8277,1.8277,998336.8971
2009-03-11 10:05:00,4.78,4.8,4.75,4.75,337609.8835827988,1.8277,1.8354,1.8163,1.8163,337609.8836
2009-03-11 10:10:00,4.75,4.78,4.75,4.77,223568.543597054,1.8163,1.8277,1.8163,1.8239,223568.5436
2009-03-11 10:15:00,4.77,4.78,4.76,4.78,446186.7426942267,1.8239,1.8277,1.8201,1.8277,446186.7427
2009-03-11 10:20:00,4.78,4.79,4.74,4.74,471133.28581610834,1.8277,1.8316,1.8124,1.8124,471133.2858
2009-03-11 10:25:00,4.74,4.8,4.74,4.8,732478.0232834403,1.8124,1.8354,1.8124,1.8354,732478.0233
2009-03-11 10:30:00,4.8,4.82,4.76,4.78,611071.5134236161,1.8354,1.843,1.8201,1.8277,611071.5134
2009-03-11 10:35:00,4.78,4.78,4.76,4.77,170349.25160370636,1.8277,1.8277,1.8201,1.8239,170349.2516
2009-03-11 10:40:00,4.76,4.77,4.76,4.76,140175.81373247804,1.8201,1.8239,1.8201,1.8201,140175.8137
2009-03-11 10:45:00,4.76,4.78,4.75,4.77,439059.1589451176,1.8201,1.8277,1.8163,1.8239,439059.1589
2009-03-11 10:50:00,4.77,4.8,4.77,4.79,293656.45046329295,1.8239,1.8354,1.8239,1.8316,293656.4505
2009-03-11 10:55:00,4.79,4.8,4.79,4.79,162984.08172962698,1.8316,1.8354,1.8316,1.8316,162984.0817
2009-03-11 11:00:00,4.79,4.8,4.78,4.78,194107.8641007365,1.8316,1.8354,1.8277,1.8277,194107.8641
2009-03-11 11:05:00,4.78,4.79,4.77,4.79,218341.64884770729,1.8277,1.8316,1.8239,1.8316,218341.6488
2009-03-11 11:10:00,4.79,4.79,4.76,4.79,391541.93395105726,1.8316,1.8316,1.8201,1.8316,391541.934
2009-03-11 11:15:00,4.79,4.79,4.78,4.79,351865.0510810169,1.8316,1.8316,1.8277,1.8316,351865.0511
2009-03-11 11:20:00,4.78,4.78,4.72,4.72,785697.3152767878,1.8277,1.8277,1.8048,1.8048,785697.3153
2009-03-11 11:25:00,4.72,4.73,4.71,4.72,551912.5683060109,1.8048,1.8086,1.801,1.8048,551912.5683
2009-03-11 11:30:00,4.72,4.75,4.72,4.73,411736.7545735329,1.8048,1.8163,1.8048,1.8086,411736.7546
2009-03-11 11:35:00,4.72,4.74,4.71,4.73,184129.24685198383,1.8048,1.8124,1.801,1.8086,184129.2469
2009-03-11 11:40:00,4.74,4.74,4.68,4.7,1112140.6509859825,1.8124,1.8124,1.7895,1.7971,1112140.651
2009-03-11 11:45:00,4.7,4.72,4.7,4.71,199572.34497505345,1.7971,1.8048,1.7971,1.801,199572.345
2009-03-11 11:50:00,4.71,4.74,4.71,4.74,246851.9838441435,1.801,1.8124,1.801,1.8124,246851.9838
2009-03-11 11:55:00,4.74,4.76,4.74,4.75,252078.8785934901,1.8124,1.8201,1.8124,1.8163,252078.8786
2009-03-11 12:00:00,4.75,4.75,4.73,4.74,316939.89071038255,1.8163,1.8163,1.8086,1.8124,316939.8907
2009-03-11 12:05:00,4.74,4.77,4.74,4.77,880969.3513898789,1.8124,1.8239,1.8124,1.8239,880969.3514
2009-03-11 12:10:00,4.76,4.79,4.76,4.79,542409.1233071989,1.8201,1.8316,1.8201,1.8316,542409.1233
2009-03-11 12:15:00,4.78,4.82,4.78,4.79,1081729.6269897835,1.8277,1.843,1.8277,1.8316,1081729.627
2009-03-11 12:20:00,4.79,4.79,4.77,4.77,347588.50083155144,1.8316,1.8316,1.8239,1.8239,347588.5008
2009-03-11 12:25:00,4.78,4.79,4.77,4.79,512948.4438108815,1.8277,1.8316,1.8239,1.8316,512948.4438
2009-03-11 12:30:00,4.79,4.8,4.79,4.79,187217.86647659776,1.8316,1.8354,1.8316,1.8316,187217.8665
2009-03-11 12:35:00,4.79,4.8,4.76,4.76,258256.117842718,1.8316,1.8354,1.8201,1.8201,258256.1178
2009-03-11 12:40:00,4.76,4.77,4.76,4.77,237823.71109527204,1.8201,1.8239,1.8201,1.8239,237823.7111
2009-03-11 12:45:00,4.76,4.78,4.76,4.77,172012.35447849846,1.8201,1.8277,1.8201,1.8239,172012.3545
2009-03-11 12:50:00,4.77,4.81,4.77,4.8,1182703.730102162,1.8239,1.8392,1.8239,1.8354,1182703.7301
2009-03-11 12:55:00,4.8,4.82,4.8,4.8,555713.9463055357,1.8354,1.843,1.8354,1.8354,555713.9463
2009-03-11 13:00:00,4.8,4.81,4.8,4.81,231171.2995961036,1.8354,1.8392,1.8354,1.8392,231171.2996
2009-03-11 13:05:00,4.81,4.81,4.8,4.8,510334.99643620814,1.8392,1.8392,1.8354,1.8354,510334.9964
2009-03-11 13:10:00,4.8,4.81,4.8,4.8,385364.6947018294,1.8354,1.8392,1.8354,1.8354,385364.6947
2009-03-11 13:15:00,4.8,4.83,4.8,4.82,403421.2401995724,1.8354,1.8469,1.8354,1.843,403421.2402
2009-03-11 13:20:00,4.82,4.83,4.81,4.82,112615.82323592305,1.843,1.8469,1.8392,1.843,112615.8232
2009-03-11 13:25:00,4.82,4.82,4.79,4.8,251366.12021857925,1.843,1.843,1.8316,1.8354,251366.1202
2009-03-11 13:30:00,4.79,4.82,4.79,4.8,160133.04822998337,1.8316,1.843,1.8316,1.8354,160133.0482
2009-03-11 13:35:00,4.8,4.84,4.8,4.84,363744.357329532,1.8354,1.8507,1.8354,1.8507,363744.3573
2009-03-11 13:40:00,4.84,4.88,4.84,4.86,1009978.6172487529,1.8507,1.866,1.8507,1.8583,1009978.6172
2009-03-11 13:45:00,4.86,4.87,4.84,4.84,233784.7469707769,1.8583,1.8621,1.8507,1.8507,233784.747
2009-03-11 13:50:00,4.84,4.84,4.82,4.82,166310.28747921123,1.8507,1.8507,1.843,1.843,166310.2875
2009-03-11 13:55:00,4.82,4.84,4.82,4.84,226181.99097172727,1.843,1.8507,1.843,1.8507,226181.991
2009-03-11 14:00:00,4.84,4.85,4.83,4.83,321929.19933475886,1.8507,1.8545,1.8469,1.8469,321929.1993
2009-03-11 14:05:00,4.83,4.83,4.79,4.79,376098.8358279877,1.8469,1.8469,1.8316,1.8316,376098.8358
2009-03-11 14:10:00,4.79,4.79,4.77,4.79,294369.20883820386,1.8316,1.8316,1.8239,1.8316,294369.2088
2009-03-11 14:15:00,4.79,4.79,4.76,4.76,357567.1180803041,1.8316,1.8316,1.8201,1.8201,357567.1181
2009-03-11 14:20:00,4.76,4.76,4.76,4.76,169398.90710382513,1.8201,1.8201,1.8201,1.8201,169398.9071
2009-03-11 14:25:00,4.76,4.76,4.76,4.76,171062.00997861725,1.8201,1.8201,1.8201,1.8201,171062.01
2009-03-11 14:30:00,4.76,4.79,4.76,4.79,362318.8405797101,1.8201,1.8316,1.8201,1.8316,362318.8406
2009-03-11 14:35:00,4.79,4.81,4.79,4.8,161083.39272986457,1.8316,1.8392,1.8316,1.8354,161083.3927
2009-03-11 14:40:00,4.8,4.83,4.8,4.82,311475.4098360656,1.8354,1.8469,1.8354,1.843,311475.4098
2009-03-11 14:45:00,4.82,4.85,4.82,4.84,526728.4390591589,1.843,1.8545,1.843,1.8507,526728.4391
2009-03-11 14:50:00,4.84,4.85,4.83,4.84,478736.041815158,1.8507,1.8545,1.8469,1.8507,478736.0418
2009-03-11 14:55:00,4.84,4.84,4.83,4.83,205274.4119743407,1.8507,1.8507,1.8469,1.8469,205274.412
2009-03-11 15:00:00,4.83,4.86,4.82,4.85,262770.2542171537,1.8469,1.8583,1.843,1.8545,262770.2542
2009-03-11 15:05:00,4.85,4.87,4.84,4.87,675932.5255405084,1.8545,1.8621,1.8507,1.8621,675932.5255
2009-03-11 15:10:00,4.87,4.88,4.85,4.88,584224.281301972,1.8621,1.866,1.8545,1.866,584224.2813
2009-03-11 15:15:00,4.87,4.88,4.86,4.88,358517.4625801853,1.8621,1.866,1.8583,1.866,358517.4626
2009-03-11 15:20:00,4.88,4.91,4.88,4.9,701591.827037301,1.866,1.8774,1.866,1.8736,701591.827
2009-03-11 15:25:00,4.91,4.93,4.9,4.92,923972.4400095036,1.8774,1.8851,1.8736,1.8813,923972.44
2009-03-11 15:30:00,4.92,4.93,4.91,4.92,849607.982893799,1.8813,1.8851,1.8774,1.8813,849607.9829
2009-03-11 15:35:00,4.92,4.93,4.89,4.92,849607.982893799,1.8813,1.8851,1.8698,1.8813,849607.9829
2009-03-11 15:40:00,4.92,4.94,4.92,4.94,744119.7434069851,1.8813,1.8889,1.8813,1.8889,744119.7434
2009-03-11 15:45:00,4.94,4.95,4.92,4.93,2565217.391304348,1.8889,1.8927,1.8813,1.8851,2565217.3913
2009-03-11 15:50:00,4.93,4.94,4.91,4.91,1377049.1803278688,1.8851,1.8889,1.8774,1.8774,1377049.1803
2009-03-11 15:55:00,4.91,4.91,4.89,4.9,2353528.153955809,1.8774,1.8774,1.8698,1.8736,2353528.154
2009-03-12 09:30:00,5.01,5.11,5.0,5.1,1996436.2081254453,1.9157,1.9539,1.9119,1.9501,1996436.2081
2009-03-12 09:35:00,5.11,5.11,4.95,4.96,1789261.1071513423,1.9539,1.9539,1.8927,1.8966,1789261.1072
2009-03-12 09:40:00,4.96,4.97,4.9,4.9,888809.6935138988,1.8966,1.9004,1.8736,1.8736,888809.6935
2009-03-12 09:45:00,4.9,4.92,4.87,4.91,1075552.387740556,1.8736,1.8813,1.8621,1.8774,1075552.3877
2009-03-12 09:50:00,4.91,4.92,4.87,4.87,849845.5690187693,1.8774,1.8813,1.8621,1.8621,849845.569
2009-03-12 09:55:00,4.87,4.9,4.87,4.9,678070.8006652412,1.8621,1.8736,1.8621,1.8736,678070.8007
2009-03-12 10:00:00,4.9,4.92,4.9,4.91,572107.3889284866,1.8736,1.8813,1.8736,1.8774,572107.3889
2009-03-12 10:05:00,4.91,4.92,4.9,4.92,718460.4419101925,1.8774,1.8813,1.8736,1.8813,718460.4419
2009-03-12 10:10:00,4.92,4.94,4.9,4.93,562841.5300546448,1.8813,1.8889,1.8736,1.8851,562841.5301
2009-03-12 10:15:00,4.93,4.95,4.92,4.93,798051.7937752436,1.8851,1.8927,1.8813,1.8851,798051.7938
2009-03-12 10:20:00,4.93,4.98,4.93,4.95,666191.494416726,1.8851,1.9042,1.8851,1.8927,666191.4944
2009-03-12 10:25:00,4.95,4.97,4.93,4.93,483012.5920646234,1.8927,1.9004,1.8851,1.8851,483012.5921
2009-03-12 10:30:00,4.93,4.97,4.93,4.96,528153.9558089807,1.8851,1.9004,1.8851,1.8966,528153.9558
2009-03-12 10:35:00,4.97,4.97,4.95,4.95,168923.73485388453,1.9004,1.9004,1.8927,1.8927,168923.7349
2009-03-12 10:40:00,4.95,5.0,4.95,5.0,622000.47517225,1.8927,1.9119,1.8927,1.9119,622000.4752
2009-03-12 10:45:00,5.0,5.01,4.98,5.0,434782.60869565216,1.9119,1.9157,1.9042,1.9119,434782.6087
2009-03-12 10:50:00,5.0,5.05,5.0,5.05,905440.72226182,1.9119,1.931,1.9119,1.931,905440.7223
2009-03-12 10:55:00,5.05,5.06,5.04,5.05,917795.2007602756,1.931,1.9348,1.9272,1.931,917795.2008
2009-03-12 11:00:00,5.04,5.05,5.01,5.01,333808.50558327395,1.9272,1.931,1.9157,1.9157,333808.5056
2009-03-12 11:05:00,5.01,5.02,4.98,4.99,601330.4822998337,1.9157,1.9195,1.9042,1.908,601330.4823
2009-03-12 11:10:00,4.99,4.99,4.97,4.97,343074.3644571157,1.908,1.908,1.9004,1.9004,343074.3645
2009-03-12 11:15:00,4.97,5.0,4.96,5.0,662627.7025421716,1.9004,1.9119,1.8966,1.9119,662627.7025
2009-03-12 11:20:00,5.0,5.0,4.97,4.98,273699.2159657876,1.9119,1.9119,1.9004,1.9042,273699.216
2009-03-12 11:25:00,4.98,4.98,4.95,4.95,443098.1230696127,1.9042,1.9042,1.8927,1.8927,443098.1231
2009-03-12 11:30:00,4.95,4.95,4.94,4.94,226419.57709669755,1.8927,1.8927,1.8889,1.8889,226419.5771
2009-03-12 11:35:00,4.94,4.96,4.94,4.96,210263.72059871705,1.8889,1.8966,1.8889,1.8966,210263.7206
2009-03-12 11:40:00,4.96,5.01,4.96,5.0,543597.0539320504,1.8966,1.9157,1.8966,1.9119,543597.0539
2009-03-12 11:45:00,5.0,5.01,5.0,5.0,210026.1344737468,1.9119,1.9157,1.9119,1.9119,210026.1345
2009-03-12 11:50:00,5.0,5.01,5.0,5.0,130672.36873366596,1.9119,1.9157,1.9119,1.9119,130672.3687
2009-03-12 11:55:00,5.0,5.0,4.98,4.99,120693.75148491329,1.9119,1.9119,1.9042,1.908,120693.7515
2009-03-12 12:00:00,4.98,5.0,4.98,5.0,382276.0750772155,1.9042,1.9119,1.9042,1.9119,382276.0751
2009-03-12 12:05:00,5.0,5.01,4.99,5.0,186742.6942266572,1.9119,1.9157,1.908,1.9119,186742.6942
2009-03-12 12:10:00,5.01,5.01,4.99,4.99,157994.77310525067,1.9157,1.9157,1.908,1.908,157994.7731
2009-03-12 12:15:00,4.99,5.0,4.99,5.0,251841.29246851985,1.908,1.9119,1.908,1.9119,251841.2925
2009-03-12 12:20:00,4.99,5.0,4.99,4.99,425991.92207175103,1.908,1.9119,1.908,1.908,425991.9221
2009-03-12 12:25:00,4.99,5.0,4.96,4.97,765502.4946543123,1.908,1.9119,1.8966,1.9004,765502.4947
2009-03-12 12:30:00,4.97,4.97,4.95,4.96,831551.4373960561,1.9004,1.9004,1.8927,1.8966,831551.4374
2009-03-12 12:35:00,4.95,4.99,4.95,4.99,565930.1496792587,1.8927,1.908,1.8927,1.908,565930.1497
2009-03-12 12:40:00,5.0,5.01,4.99,5.01,872653.8370159183,1.9119,1.9157,1.908,1.9157,872653.837
2009-03-12 12:45:00,5.0,5.02,5.0,5.01,878593.4901401758,1.9119,1.9195,1.9119,1.9157,878593.4901
2009-03-12 12:50:00,5.01,5.04,5.01,5.03,484438.10881444527,1.9157,1.9272,1.9157,1.9233,484438.1088
2009-03-12 12:55:00,5.03,5.05,5.01,5.01,471846.04419101926,1.9233,1.931,1.9157,1.9157,471846.0442
2009-03-12 13:00:00,5.01,5.01,5.0,5.0,508671.893561416,1.9157,1.9157,1.9119,1.9119,508671.8936
2009-03-12 13:05:00,5.0,5.03,5.0,5.03,384889.5224518888,1.9119,1.9233,1.9119,1.9233,384889.5225
2009-03-12 13:10:00,5.03,5.05,5.03,5.04,522927.0610596341,1.9233,1.931,1.9233,1.9272,522927.0611
2009-03-12 13:15:00,5.04,5.05,5.03,5.05,316464.7184604419,1.9272,1.931,1.9233,1.931,316464.7185
2009-03-12 13:20:00,5.05,5.06,5.05,5.05,225231.6464718461,1.931,1.9348,1.931,1.931,225231.6465
2009-03-12 13:25:00,5.05,5.06,5.03,5.03,193157.5196008553,1.931,1.9348,1.9233,1.9233,193157.5196
2009-03-12 13:30:00,5.04,5.05,5.03,5.04,262532.6680921834,1.9272,1.931,1.9233,1.9272,262532.6681
2009-03-12 13:35:00,5.04,5.06,5.04,5.05,275599.90496555,1.9272,1.9348,1.9272,1.931,275599.905
2009-03-12 13:40:00,5.05,5.06,5.05,5.06,184604.4191019245,1.931,1.9348,1.931,1.9348,184604.4191
2009-03-12 13:45:00,5.06,5.08,5.06,5.08,389403.65882632456,1.9348,1.9424,1.9348,1.9424,389403.6588
2009-03-12 13:50:00,5.08,5.08,5.07,5.08,456878.1183178903,1.9424,1.9424,1.9386,1.9424,456878.1183
2009-03-12 13:55:00,5.08,5.08,5.07,5.08,624613.9225469233,1.9424,1.9424,1.9386,1.9424,624613.9225
2009-03-12 14:00:00,5.08,5.09,5.06,5.07,436445.7115704443,1.9424,1.9463,1.9348,1.9386,436445.7116
2009-03-12 14:05:00,5.07,5.07,5.04,5.05,234497.50534568785,1.9386,1.9386,1.9272,1.931,234497.5053
2009-03-12 14:10:00,5.05,5.11,5.05,5.09,562841.5300546448,1.931,1.9539,1.931,1.9463,562841.5301
2009-03-12 14:15:00,5.09,5.11,5.08,5.1,389166.0727013543,1.9463,1.9539,1.9424,1.9501,389166.0727
2009-03-12 14:20:00,5.1,5.12,5.09,5.09,471370.8719410786,1.9501,1.9577,1.9463,1.9463,471370.8719
2009-03-12 14:25:00,5.09,5.1,5.08,5.1,302922.3093371347,1.9463,1.9501,1.9424,1.9501,302922.3093
2009-03-12 14:30:00,5.1,5.1,5.08,5.08,322404.3715846995,1.9501,1.9501,1.9424,1.9424,322404.3716
2009-03-12 14:35:00,5.08,5.1,5.08,5.1,326918.5079591352,1.9424,1.9501,1.9424,1.9501,326918.508
2009-03-12 14:40:00,5.1,5.11,5.09,5.11,485863.62556426704,1.9501,1.9539,1.9463,1.9539,485863.6256
2009-03-12 14:45:00,5.11,5.12,5.1,5.12,757899.7386552625,1.9539,1.9577,1.9501,1.9577,757899.7387
2009-03-12 14:50:00,5.12,5.13,5.11,5.11,397719.1732002851,1.9577,1.9616,1.9539,1.9539,397719.1732
2009-03-12 14:55:00,5.11,5.11,5.1,5.1,305298.17058683775,1.9539,1.9539,1.9501,1.9501,305298.1706
2009-03-12 15:00:00,5.1,5.1,5.08,5.09,243525.7780945593,1.9501,1.9501,1.9424,1.9463,243525.7781
2009-03-12 15:05:00,5.09,5.11,5.09,5.11,311000.237586125,1.9463,1.9539,1.9463,1.9539,311000.2376
2009-03-12 15:10:00,5.11,5.12,5.1,5.11,482537.41981468286,1.9539,1.9577,1.9501,1.9539,482537.4198
2009-03-12 15:15:00,5.11,5.12,5.1,5.11,409836.0655737705,1.9539,1.9577,1.9501,1.9539,409836.0656
2009-03-12 15:20:00,5.11,5.11,5.08,5.08,622713.2335471609,1.9539,1.9539,1.9424,1.9424,622713.2335
2009-03-12 15:25:00,5.08,5.09,5.08,5.08,538132.5730577335,1.9424,1.9463,1.9424,1.9424,538132.5731
2009-03-12 15:30:00,5.08,5.1,5.07,5.09,961273.4616298408,1.9424,1.9501,1.9386,1.9463,961273.4616
2009-03-12 15:35:00,5.09,5.11,5.09,5.11,619149.4416726063,1.9463,1.9539,1.9463,1.9539,619149.4417
2009-03-12 15:40:00,5.11,5.12,5.1,5.11,668567.3556664292,1.9539,1.9577,1.9501,1.9539,668567.3557
2009-03-12 15:45:00,5.11,5.13,5.11,5.12,766215.2530292231,1.9539,1.9616,1.9539,1.9577,766215.253
2009-03-12 15:50:00,5.13,5.14,5.1,5.11,1353528.153955809,1.9616,1.9654,1.9501,1.9539,1353528.154
2009-03-12 15:55:00,5.11,5.11,5.08,5.11,2017581.3732478025,1.9539,1.9539,1.9424,1.9539,2017581.3732
2009-03-13 09:30:00,5.15,5.16,5.09,5.13,1137799.952482775,1.9692,1.973,1.9463,1.9616,1137799.9525
2009-03-13 09:35:00,5.13,5.14,5.06,5.07,1073176.526490853,1.9616,1.9654,1.9348,1.9386,1073176.5265
2009-03-13 09:40:00,5.07,5.1,5.04,5.06,727488.714659064,1.9386,1.9501,1.9272,1.9348,727488.7147
2009-03-13 09:45:00,5.06,5.11,5.05,5.08,857210.7388928487,1.9348,1.9539,1.931,1.9424,857210.7389
2009-03-13 09:50:00,5.08,5.12,5.08,5.12,626514.6115466857,1.9424,1.9577,1.9424,1.9577,626514.6115
2009-03-13 09:55:00,5.12,5.13,5.08,5.12,505820.8600617724,1.9577,1.9616,1.9424,1.9577,505820.8601
2009-03-13 10:00:00,5.12,5.13,5.09,5.13,677358.0422903303,1.9577,1.9616,1.9463,1.9616,677358.0423
2009-03-13 10:05:00,5.13,5.14,5.12,5.12,352815.3955808981,1.9616,1.9654,1.9577,1.9577,352815.3956
2009-03-13 10:10:00,5.12,5.12,5.1,5.1,337134.7113328582,1.9577,1.9577,1.9501,1.9501,337134.7113
2009-03-13 10:15:00,5.1,5.1,5.08,5.1,200760.27559990497,1.9501,1.9501,1.9424,1.9501,200760.2756
2009-03-13 10:20:00,5.09,5.1,5.05,5.05,417201.23544784985,1.9463,1.9501,1.931,1.931,417201.2354
2009-03-13 10:25:00,5.05,5.06,5.0,5.01,873604.1815157995,1.931,1.9348,1.9119,1.9157,873604.1815
2009-03-13 10:30:00,5.01,5.02,5.0,5.02,449512.9484438109,1.9157,1.9195,1.9119,1.9195,449512.9484
2009-03-13 10:35:00,5.02,5.02,5.01,5.01,129959.61035875505,1.9195,1.9195,1.9157,1.9157,129959.6104
2009-03-13 10:40:00,5.01,5.04,5.01,5.04,308624.37633642193,1.9157,1.9272,1.9157,1.9272,308624.3763
2009-03-13 10:45:00,5.04,5.07,5.03,5.05,535519.1256830601,1.9272,1.9386,1.9233,1.931,535519.1257
2009-03-13 10:50:00,5.05,5.06,5.03,5.03,491090.5203136137,1.931,1.9348,1.9233,1.9233,491090.5203
2009-03-13 10:55:00,5.03,5.03,5.01,5.02,236873.36659539083,1.9233,1.9233,1.9157,1.9195,236873.3666
2009-03-13 11:00:00,5.02,5.04,5.01,5.04,232834.4024708957,1.9195,1.9272,1.9157,1.9272,232834.4025
2009-03-13 11:05:00,5.04,5.04,5.0,5.0,471370.8719410786,1.9272,1.9272,1.9119,1.9119,471370.8719
2009-03-13 11:10:00,5.0,5.0,5.0,5.0,157282.01473033975,1.9119,1.9119,1.9119,1.9119,157282.0147
2009-03-13 11:15:00,5.0,5.02,5.0,5.0,390354.00332620577,1.9119,1.9195,1.9119,1.9119,390354.0033
2009-03-13 11:20:00,5.0,5.01,4.98,5.01,437633.64219529583,1.9119,1.9157,1.9042,1.9157,437633.6422
2009-03-13 11:25:00,5.01,5.01,4.99,5.0,193870.27797576625,1.9157,1.9157,1.908,1.9119,193870.278
2009-03-13 11:30:00,5.0,5.0,4.96,4.97,504632.9294369209,1.9119,1.9119,1.8966,1.9004,504632.9294
2009-03-13 11:35:00,4.97,5.01,4.96,5.0,407935.3765740081,1.9004,1.9157,1.8966,1.9119,407935.3766
2009-03-13 11:40:00,5.0,5.0,4.96,4.96,324542.6467094322,1.9119,1.9119,1.8966,1.8966,324542.6467
2009-03-13 11:45:00,4.96,4.97,4.93,4.93,386790.2114516512,1.8966,1.9004,1.8851,1.8851,386790.2115
2009-03-13 11:50:00,4.93,4.93,4.92,4.92,392729.8645759088,1.8851,1.8851,1.8813,1.8813,392729.8646
2009-03-13 11:55:00,4.92,4.93,4.91,4.92,562366.3578047042,1.8813,1.8851,1.8774,1.8813,562366.3578
2009-03-13 12:00:00,4.92,4.94,4.92,4.94,613922.5469232597,1.8813,1.8889,1.8813,1.8889,613922.5469
2009-03-13 12:05:00,4.93,4.94,4.92,4.92,248277.5005939653,1.8851,1.8889,1.8813,1.8813,248277.5006
2009-03-13 12:10:00,4.92,4.92,4.92,4.92,334996.43620812544,1.8813,1.8813,1.8813,1.8813,334996.4362
2009-03-13 12:15:00,4.92,4.92,4.9,4.91,150867.1893561416,1.8813,1.8813,1.8736,1.8774,150867.1894
2009-03-13 12:20:00,4.91,4.93,4.9,4.93,231884.0579710145,1.8774,1.8851,1.8736,1.8851,231884.058
2009-03-13 12:25:00,4.93,4.95,4.92,4.94,192919.93347588505,1.8851,1.8927,1.8813,1.8889,192919.9335
2009-03-13 12:30:00,4.94,4.96,4.93,4.96,352340.22333095747,1.8889,1.8966,1.8851,1.8966,352340.2233
2009-03-13 12:35:00,4.95,4.97,4.95,4.95,221667.8545972916,1.8927,1.9004,1.8927,1.8927,221667.8546
2009-03-13 12:40:00,4.95,5.0,4.95,4.99,520551.1998099311,1.8927,1.9119,1.8927,1.908,520551.1998
2009-03-13 12:45:00,4.99,5.02,4.98,4.99,253741.98146828223,1.908,1.9195,1.9042,1.908,253741.9815
2009-03-13 12:50:00,4.99,4.99,4.97,4.97,147778.56973152768,1.908,1.908,1.9004,1.9004,147778.5697
2009-03-13 12:55:00,4.97,5.01,4.97,5.0,330482.2998336897,1.9004,1.9157,1.9004,1.9119,330482.2998
2009-03-13 13:00:00,5.0,5.02,4.99,5.02,357091.9458303635,1.9119,1.9195,1.908,1.9195,357091.9458
2009-03-13 13:05:00,5.02,5.03,5.02,5.03,215490.61534806367,1.9195,1.9233,1.9195,1.9233,215490.6153
2009-03-13 13:10:00,5.03,5.05,5.02,5.04,300784.034212402,1.9233,1.931,1.9195,1.9272,300784.0342
2009-03-13 13:15:00,5.04,5.05,5.03,5.04,416488.4770729389,1.9272,1.931,1.9233,1.9272,416488.4771
2009-03-13 13:20:00,5.04,5.04,5.03,5.04,406509.8598241863,1.9272,1.9272,1.9233,1.9272,406509.8598
2009-03-13 13:25:00,5.04,5.05,5.03,5.04,324542.6467094322,1.9272,1.931,1.9233,1.9272,324542.6467
2009-03-13 13:30:00,5.04,5.04,5.03,5.03,150867.1893561416,1.9272,1.9272,1.9233,1.9233,150867.1894
2009-03-13 13:35:00,5.03,5.04,5.02,5.02,173437.87122832026,1.9233,1.9272,1.9195,1.9195,173437.8712
2009-03-13 13:40:00,5.02,5.03,5.01,5.03,104300.30886196246,1.9195,1.9233,1.9157,1.9233,104300.3089
2009-03-13 13:45:00,5.02,5.03,5.01,5.03,258731.2900926586,1.9195,1.9233,1.9157,1.9233,258731.2901
2009-03-13 13:50:00,5.02,5.05,5.02,5.02,465668.8049417914,1.9195,1.931,1.9195,1.9195,465668.8049
2009-03-13 13:55:00,5.02,5.03,5.01,5.02,254929.91209313367,1.9195,1.9233,1.9157,1.9195,254929.9121
2009-03-13 14:00:00,5.01,5.03,5.0,5.0,299358.5174625802,1.9157,1.9233,1.9119,1.9119,299358.5175
2009-03-13 14:05:00,5.0,5.03,4.99,5.02,401758.1373247802,1.9119,1.9233,1.908,1.9195,401758.1373
2009-03-13 14:10:00,5.02,5.02,5.0,5.0,261582.3235923022,1.9195,1.9195,1.9119,1.9119,261582.3236
2009-03-13 14:15:00,5.0,5.0,4.97,4.98,401045.37894986937,1.9119,1.9119,1.9004,1.9042,401045.3789
2009-03-13 14:20:00,4.98,4.98,4.96,4.97,230458.5412211927,1.9042,1.9042,1.8966,1.9004,230458.5412
2009-03-13 14:25:00,4.97,5.0,4.96,5.0,637443.5732953196,1.9004,1.9119,1.8966,1.9119,637443.5733
2009-03-13 14:30:00,5.0,5.03,5.0,5.03,473271.560940841,1.9119,1.9233,1.9119,1.9233,473271.5609
2009-03-13 14:35:00,5.03,5.05,5.03,5.03,670705.6307911618,1.9233,1.931,1.9233,1.9233,670705.6308
2009-03-13 14:40:00,5.03,5.04,5.01,5.02,267997.1489665004,1.9233,1.9272,1.9157,1.9195,267997.149
2009-03-13 14:45:00,5.02,5.04,5.01,5.02,353528.153955809,1.9195,1.9272,1.9157,1.9195,353528.154
2009-03-13 14:50:00,5.02,5.03,5.02,5.02,245664.053219292,1.9195,1.9233,1.9195,1.9195,245664.0532
2009-03-13 14:55:00,5.02,5.03,5.01,5.01,490140.1758137325,1.9195,1.9233,1.9157,1.9157,490140.1758
2009-03-13 15:00:00,5.01,5.02,5.01,5.02,275362.3188405797,1.9157,1.9195,1.9157,1.9195,275362.3188
2009-03-13 15:05:00,5.02,5.02,5.0,5.0,523877.40555951535,1.9195,1.9195,1.9119,1.9119,523877.4056
2009-03-13 15:10:00,5.01,5.01,5.0,5.0,368971.2520788786,1.9157,1.9157,1.9119,1.9119,368971.2521
2009-03-13 15:15:00,5.0,5.04,5.0,5.03,558802.5659301496,1.9119,1.9272,1.9119,1.9233,558802.5659
2009-03-13 15:20:00,5.03,5.03,5.01,5.01,510572.5825611784,1.9233,1.9233,1.9157,1.9157,510572.5826
2009-03-13 15:25:00,5.01,5.02,5.0,5.0,643145.6402946068,1.9157,1.9195,1.9119,1.9119,643145.6403
2009-03-13 15:30:00,5.0,5.0,4.98,5.0,750296.9826562129,1.9119,1.9119,1.9042,1.9119,750296.9827
2009-03-13 15:35:00,5.0,5.02,5.0,5.02,394392.9674507009,1.9119,1.9195,1.9119,1.9195,394392.9675
2009-03-13 15:40:00,5.02,5.02,5.0,5.0,595153.2430506059,1.9195,1.9195,1.9119,1.9119,595153.2431
2009-03-13 15:45:00,5.0,5.0,4.98,4.98,1245901.6393442624,1.9119,1.9119,1.9042,1.9042,1245901.6393
2009-03-13 15:50:00,4.98,5.02,4.98,5.01,1136849.607982894,1.9042,1.9195,1.9042,1.9157,1136849.608
2009-03-13 15:55:00,5.0,5.02,4.99,5.02,2227607.507721549,1.9119,1.9195,1.908,1.9195,2227607.5077
2009-03-16 09:30:00,5.05,5.05,5.0,5.02,847232.121644096,1.931,1.931,1.9119,1.9195,847232.1216
2009-03-16 09:35:00,5.02,5.06,5.02,5.05,712758.3749109053,1.9195,1.9348,1.9195,1.931,712758.3749
2009-03-16 09:40:00,5.05,5.06,5.02,5.03,470658.11356616777,1.931,1.9348,1.9195,1.9233,470658.1136
2009-03-16 09:45:00,5.03,5.05,5.01,5.01,358279.87645521504,1.9233,1.931,1.9157,1.9157,358279.8765
2009-03-16 09:50:00,5.01,5.03,4.99,5.02,435020.1948206225,1.9157,1.9233,1.908,1.9195,435020.1948
2009-03-16 09:55:00,5.02,5.03,5.0,5.02,507483.9629365645,1.9195,1.9233,1.9119,1.9195,507483.9629
2009-03-16 10:00:00,5.03,5.04,5.0,5.02,321929.19933475886,1.9233,1.9272,1.9119,1.9195,321929.1993
2009-03-16 10:05:00,5.02,5.02,4.99,5.01,221430.2684723212,1.9195,1.9195,1.908,1.9157,221430.2685
2009-03-16 10:10:00,5.0,5.01,4.96,4.97,482062.2475647422,1.9119,1.9157,1.8966,1.9004,482062.2476
2009-03-16 10:15:00,4.97,4.97,4.93,4.93,603943.929674507,1.9004,1.9004,1.8851,1.8851,603943.9297
2009-03-16 10:20:00,4.93,4.99,4.92,4.99,657875.9800427655,1.8851,1.908,1.8813,1.908,657875.98
2009-03-16 10:25:00,4.99,5.0,4.98,4.98,289142.3140888572,1.908,1.9119,1.9042,1.9042,289142.3141
2009-03-16 10:30:00,4.98,5.05,4.98,5.04,389641.24495129485,1.9042,1.931,1.9042,1.9272,389641.245
2009-03-16 10:35:00,5.04,5.04,5.03,5.04,248752.67284390592,1.9272,1.9272,1.9233,1.9272,248752.6728
2009-03-16 10:40:00,5.04,5.04,5.01,5.02,213827.5124732716,1.9272,1.9272,1.9157,1.9195,213827.5125
2009-03-16 10:45:00,5.02,5.03,5.01,5.01,190544.072226182,1.9195,1.9233,1.9157,1.9157,190544.0722
2009-03-16 10:50:00,5.01,5.02,5.0,5.0,177001.6631028748,1.9157,1.9195,1.9119,1.9119,177001.6631
2009-03-16 10:55:00,5.0,5.01,4.98,4.98,325492.9912093134,1.9119,1.9157,1.9042,1.9042,325492.9912
2009-03-16 11:00:00,4.98,5.01,4.98,5.01,132097.88548348777,1.9042,1.9157,1.9042,1.9157,132097.8855
2009-03-16 11:05:00,5.01,5.03,5.01,5.03,229983.3689712521,1.9157,1.9233,1.9157,1.9233,229983.369
2009-03-16 11:10:00,5.03,5.04,5.03,5.04,179852.6966025184,1.9233,1.9272,1.9233,1.9272,179852.6966
2009-03-16 11:15:00,5.03,5.05,5.03,5.04,181515.79947731053,1.9233,1.931,1.9233,1.9272,181515.7995
2009-03-16 11:20:00,5.04,5.05,5.03,5.05,312900.9265858874,1.9272,1.931,1.9233,1.931,312900.9266
2009-03-16 11:25:00,5.05,5.06,5.04,5.04,855547.6360180565,1.931,1.9348,1.9272,1.9272,855547.636
2009-03-16 11:30:00,5.04,5.05,5.04,5.05,111665.4787360418,1.9272,1.931,1.9272,1.931,111665.4787
2009-03-16 11:35:00,5.05,5.06,5.04,5.05,142314.08885721074,1.931,1.9348,1.9272,1.931,142314.0889
2009-03-16 11:40:00,5.05,5.05,5.04,5.04,126870.99073414112,1.931,1.931,1.9272,1.9272,126870.9907
2009-03-16 11:45:00,5.04,5.05,5.03,5.05,122832.026609646,1.9272,1.931,1.9233,1.931,122832.0266
2009-03-16 11:50:00,5.05,5.05,5.04,5.05,167498.21810406272,1.931,1.931,1.9272,1.931,167498.2181
2009-03-16 11:55:00,5.05,5.05,5.04,5.05,67474.45949156569,1.931,1.931,1.9272,1.931,67474.4595
2009-03-16 12:00:00,5.05,5.05,5.03,5.04,163934.4262295082,1.931,1.931,1.9233,1.9272,163934.4262
2009-03-16 12:05:00,5.04,5.05,5.03,5.03,179139.93822760752,1.9272,1.931,1.9233,1.9233,179139.9382
2009-03-16 12:10:00,5.03,5.04,5.03,5.03,38964.12449512949,1.9233,1.9272,1.9233,1.9233,38964.1245
2009-03-16 12:15:00,5.03,5.04,5.03,5.04,103349.96436208126,1.9233,1.9272,1.9233,1.9272,103349.9644
2009-03-16 12:20:00,5.04,5.04,5.03,5.04,90520.31361368496,1.9272,1.9272,1.9233,1.9272,90520.3136
2009-03-16 12:25:00,5.04,5.05,5.04,5.04,191732.0028510335,1.9272,1.931,1.9272,1.9272,191732.0029
2009-03-16 12:30:00,5.05,5.05,5.04,5.05,126395.81848420051,1.931,1.931,1.9272,1.931,126395.8185
2009-03-16 12:35:00,5.05,5.06,5.04,5.05,725825.6117842718,1.931,1.9348,1.9272,1.931,725825.6118
2009-03-16 12:40:00,5.05,5.05,5.04,5.05,107151.34236160608,1.931,1.931,1.9272,1.931,107151.3424
2009-03-16 12:45:00,5.05,5.06,5.05,5.05,658113.5661677358,1.931,1.9348,1.931,1.931,658113.5662
2009-03-16 12:50:00,5.05,5.06,5.05,5.06,180565.45497742933,1.931,1.9348,1.931,1.9348,180565.455
2009-03-16 12:55:00,5.06,5.08,5.05,5.08,339035.4003326206,1.9348,1.9424,1.931,1.9424,339035.4003
2009-03-16 13:00:00,5.07,5.07,5.05,5.05,165835.11522927062,1.9386,1.9386,1.931,1.931,165835.1152
2009-03-16 13:05:00,5.06,5.06,5.04,5.04,166785.45972915183,1.9348,1.9348,1.9272,1.9272,166785.4597
2009-03-16 13:10:00,5.04,5.05,5.03,5.04,139463.05535756712,1.9272,1.931,1.9233,1.9272,139463.0554
2009-03-16 13:15:00,5.04,5.05,5.03,5.05,461154.66856735566,1.9272,1.931,1.9233,1.931,461154.6686
2009-03-16 13:20:00,5.05,5.06,5.03,5.04,522689.4749346639,1.931,1.9348,1.9233,1.9272,522689.4749
2009-03-16 13:25:00,5.04,5.04,5.03,5.03,137324.7802328344,1.9272,1.9272,1.9233,1.9233,137324.7802
2009-03-16 13:30:00,5.03,5.03,5.02,5.03,61059.63411736755,1.9233,1.9233,1.9195,1.9233,61059.6341
2009-03-16 13:35:00,5.02,5.04,5.02,5.04,239249.22784509385,1.9195,1.9272,1.9195,1.9272,239249.2278
2009-03-16 13:40:00,5.04,5.04,5.03,5.04,231884.0579710145,1.9272,1.9272,1.9233,1.9272,231884.058
2009-03-16 13:45:00,5.04,5.05,5.04,5.05,359230.22095509624,1.9272,1.931,1.9272,1.931,359230.221
2009-03-16 13:50:00,5.05,5.05,5.03,5.03,293656.45046329295,1.931,1.931,1.9233,1.9233,293656.4505
2009-03-16 13:55:00,5.03,5.04,5.03,5.03,241387.50296982657,1.9233,1.9272,1.9233,1.9233,241387.503
2009-03-16 14:00:00,5.03,5.04,5.03,5.03,131622.71323354717,1.9233,1.9272,1.9233,1.9233,131622.7132
2009-03-16 14:05:00,5.03,5.03,5.02,5.03,162984.08172962698,1.9233,1.9233,1.9195,1.9233,162984.0817
2009-03-16 14:10:00,5.03,5.03,5.02,5.03,177476.8353528154,1.9233,1.9233,1.9195,1.9233,177476.8354
2009-03-16 14:15:00,5.03,5.04,5.03,5.04,82679.97148966501,1.9233,1.9272,1.9233,1.9272,82679.9715
2009-03-16 14:20:00,5.03,5.04,5.02,5.02,199809.93110002376,1.9233,1.9272,1.9195,1.9195,199809.9311
2009-03-16 14:25:00,5.02,5.03,5.02,5.02,133523.40223330958,1.9195,1.9233,1.9195,1.9195,133523.4022
2009-03-16 14:30:00,5.03,5.03,5.01,5.02,265858.87384176766,1.9233,1.9233,1.9157,1.9195,265858.8738
2009-03-16 14:35:00,5.02,5.02,5.0,5.01,266096.45996673795,1.9195,1.9195,1.9119,1.9157,266096.46
2009-03-16 14:40:00,5.01,5.03,5.01,5.03,257068.18721786648,1.9157,1.9233,1.9157,1.9233,257068.1872
2009-03-16 14:45:00,5.03,5.03,5.01,5.01,245664.053219292,1.9233,1.9233,1.9157,1.9157,245664.0532
2009-03-16 14:50:00,5.02,5.02,5.0,5.0,156569.25635542884,1.9195,1.9195,1.9119,1.9119,156569.2564
2009-03-16 14:55:00,5.0,5.01,4.98,4.99,267521.9767165598,1.9119,1.9157,1.9042,1.908,267521.9767
2009-03-16 15:00:00,4.99,4.99,4.95,4.95,477548.1111903065,1.908,1.908,1.8927,1.8927,477548.1112
2009-03-16 15:05:00,4.95,4.96,4.93,4.95,707293.8940365883,1.8927,1.8966,1.8851,1.8927,707293.894
2009-03-16 15:10:00,4.95,4.96,4.95,4.95,482062.2475647422,1.8927,1.8966,1.8927,1.8927,482062.2476
2009-03-16 15:15:00,4.95,4.95,4.93,4.94,288429.5557139463,1.8927,1.8927,1.8851,1.8889,288429.5557
2009-03-16 15:20:00,4.94,4.94,4.9,4.9,646234.2599192207,1.8889,1.8889,1.8736,1.8736,646234.2599
2009-03-16 15:25:00,4.9,4.91,4.89,4.9,598954.6210501307,1.8736,1.8774,1.8698,1.8736,598954.6211
2009-03-16 15:30:00,4.91,4.93,4.9,4.92,929436.9208838204,1.8774,1.8851,1.8736,1.8813,929436.9209
2009-03-16 15:35:00,4.92,4.92,4.88,4.88,569731.5276787835,1.8813,1.8813,1.866,1.866,569731.5277
2009-03-16 15:40:00,4.88,4.89,4.87,4.88,780945.5927773818,1.866,1.8698,1.8621,1.866,780945.5928
2009-03-16 15:45:00,4.88,4.9,4.87,4.88,780232.834402471,1.866,1.8736,1.8621,1.866,780232.8344
2009-03-16 15:50:00,4.88,4.88,4.86,4.87,1759562.8415300546,1.866,1.866,1.8583,1.8621,1759562.8415
2009-03-16 15:55:00,4.87,4.88,4.86,4.87,1961273.4616298408,1.8621,1.866,1.8583,1.8621,1961273.4616
2009-03-17 09:30:00,4.87,4.97,4.87,4.94,338560.22808268,1.8621,1.9004,1.8621,1.8889,338560.2281
2009-03-17 09:35:00,4.94,4.95,4.92,4.92,155856.49798051795,1.8889,1.8927,1.8813,1.8813,155856.498
2009-03-17 09:40:00,4.92,4.92,4.87,4.87,307911.6179615111,1.8813,1.8813,1.8621,1.8621,307911.618
2009-03-17 09:45:00,4.87,4.92,4.87,4.92,397481.5870753148,1.8621,1.8813,1.8621,1.8813,397481.5871
2009-03-17 09:50:00,4.92,4.98,4.92,4.98,496555.0011879306,1.8813,1.9042,1.8813,1.9042,496555.0012
2009-03-17 09:55:00,4.98,4.99,4.95,4.95,234497.50534568785,1.9042,1.908,1.8927,1.8927,234497.5053
2009-03-17 10:00:00,4.95,5.0,4.95,4.98,240912.330719886,1.8927,1.9119,1.8927,1.9042,240912.3307
2009-03-17 10:05:00,4.98,4.98,4.96,4.96,138275.1247327156,1.9042,1.9042,1.8966,1.8966,138275.1247
2009-03-17 10:10:00,4.96,4.97,4.94,4.95,160845.8066048943,1.8966,1.9004,1.8889,1.8927,160845.8066
2009-03-17 10:15:00,4.95,4.98,4.95,4.97,199572.34497505345,1.8927,1.9042,1.8927,1.9004,199572.345
2009-03-17 10:20:00,4.97,4.99,4.97,4.99,197196.48372535044,1.9004,1.908,1.9004,1.908,197196.4837
2009-03-17 10:25:00,4.98,4.99,4.94,4.95,153718.22285578522,1.9042,1.908,1.8889,1.8927,153718.2229
2009-03-17 10:30:00,4.94,4.95,4.93,4.94,185079.59135186503,1.8889,1.8927,1.8851,1.8889,185079.5914
2009-03-17 10:35:00,4.95,4.98,4.95,4.97,462105.01306723687,1.8927,1.9042,1.8927,1.9004,462105.0131
2009-03-17 10:40:00,4.97,5.0,4.97,5.0,562603.9439296746,1.9004,1.9119,1.9004,1.9119,562603.9439
2009-03-17 10:45:00,5.0,5.03,5.0,5.02,342124.0199572345,1.9119,1.9233,1.9119,1.9195,342124.02
2009-03-17 10:50:00,5.02,5.02,5.0,5.01,502969.8265621288,1.9195,1.9195,1.9119,1.9157,502969.8266
2009-03-17 10:55:00,5.01,5.01,5.0,5.0,214540.27084818247,1.9157,1.9157,1.9119,1.9119,214540.2708
2009-03-17 11:00:00,5.0,5.0,4.97,4.97,480636.7308149205,1.9119,1.9119,1.9004,1.9004,480636.7308
2009-03-17 11:05:00,4.97,4.98,4.97,4.98,151342.3616060822,1.9004,1.9042,1.9004,1.9042,151342.3616
2009-03-17 11:10:00,4.98,4.98,4.96,4.96,164884.77072938942,1.9042,1.9042,1.8966,1.8966,164884.7707
2009-03-17 11:15:00,4.97,4.98,4.96,4.97,222380.6129722024,1.9004,1.9042,1.8966,1.9004,222380.613
2009-03-17 11:20:00,4.97,5.0,4.97,4.99,228320.26609646,1.9004,1.9119,1.9004,1.908,228320.2661
2009-03-17 11:25:00,4.99,5.0,4.97,4.98,339035.4003326206,1.908,1.9119,1.9004,1.9042,339035.4003
2009-03-17 11:30:00,4.99,5.0,4.98,4.98,220717.5100974104,1.908,1.9119,1.9042,1.9042,220717.5101
2009-03-17 11:35:00,4.98,4.99,4.98,4.99,237348.53884533144,1.9042,1.908,1.9042,1.908,237348.5388
2009-03-17 11:40:00,4.99,5.01,4.98,5.0,293418.86433832266,1.908,1.9157,1.9042,1.9119,293418.8643
2009-03-17 11:45:00,5.0,5.01,5.0,5.01,157519.60085531004,1.9119,1.9157,1.9119,1.9157,157519.6009
2009-03-17 11:50:00,5.01,5.01,5.0,5.01,84343.07436445712,1.9157,1.9157,1.9119,1.9157,84343.0744
2009-03-17 11:55:00,5.01,5.02,5.0,5.01,140888.57210738893,1.9157,1.9195,1.9119,1.9157,140888.5721
2009-03-17 12:00:00,5.02,5.03,5.01,5.03,128534.09360893324,1.9195,1.9233,1.9157,1.9233,128534.0936
2009-03-17 12:05:00,5.03,5.03,5.02,5.03,238536.46947018296,1.9233,1.9233,1.9195,1.9233,238536.4695
2009-03-17 12:10:00,5.03,5.03,5.02,5.03,238774.05559515324,1.9233,1.9233,1.9195,1.9233,238774.0556
2009-03-17 12:15:00,5.02,5.03,5.02,5.03,92658.58873841767,1.9195,1.9233,1.9195,1.9233,92658.5887
2009-03-17 12:20:00,5.03,5.04,5.03,5.03,192682.3473509147,1.9233,1.9272,1.9233,1.9233,192682.3474
2009-03-17 12:25:00,5.04,5.05,5.02,5.02,168686.14872891424,1.9272,1.931,1.9195,1.9195,168686.1487
2009-03-17 12:30:00,5.02,5.03,4.99,5.0,225944.4048467569,1.9195,1.9233,1.908,1.9119,225944.4048
2009-03-17 12:35:00,5.0,5.04,5.0,5.03,155143.73960560703,1.9119,1.9272,1.9119,1.9233,155143.7396
2009-03-17 12:40:00,5.03,5.04,5.02,5.03,132097.88548348777,1.9233,1.9272,1.9195,1.9233,132097.8855
2009-03-17 12:45:00,5.03,5.04,5.02,5.03,217628.8904727964,1.9233,1.9272,1.9195,1.9233,217628.8905
2009-03-17 12:50:00,5.03,5.03,5.02,5.03,138037.53860774531,1.9233,1.9233,1.9195,1.9233,138037.5386
2009-03-17 12:55:00,5.03,5.03,5.0,5.0,231408.8857210739,1.9233,1.9233,1.9119,1.9119,231408.8857
2009-03-17 13:00:00,5.01,5.01,4.99,4.99,540983.606557377,1.9157,1.9157,1.908,1.908,540983.6066
2009-03-17 13:05:00,4.99,5.0,4.98,4.99,99311.00023758612,1.908,1.9119,1.9042,1.908,99311.0002
2009-03-17 13:10:00,4.99,5.0,4.98,5.0,85768.59111427893,1.908,1.9119,1.9042,1.9119,85768.5911
2009-03-17 13:15:00,4.99,5.03,4.99,5.01,232359.2302209551,1.908,1.9233,1.908,1.9157,232359.2302
2009-03-17 13:20:00,5.01,5.03,5.0,5.03,140888.57210738893,1.9157,1.9233,1.9119,1.9233,140888.5721
2009-03-17 13:25:00,5.03,5.03,5.01,5.01,87431.69398907103,1.9233,1.9233,1.9157,1.9157,87431.694
2009-03-17 13:30:00,5.01,5.05,5.01,5.05,159182.70373010216,1.9157,1.931,1.9157,1.931,159182.7037
2009-03-17 13:35:00,5.05,5.05,5.03,5.03,59158.94511760513,1.931,1.931,1.9233,1.9233,59158.9451
2009-03-17 13:40:00,5.03,5.03,5.01,5.01,114278.92611071514,1.9233,1.9233,1.9157,1.9157,114278.9261
2009-03-17 13:45:00,5.01,5.02,5.01,5.01,180803.0411023996,1.9157,1.9195,1.9157,1.9157,180803.0411
2009-03-17 13:50:00,5.01,5.01,4.99,5.0,245664.053219292,1.9157,1.9157,1.908,1.9119,245664.0532
2009-03-17 13:55:00,5.0,5.0,4.99,4.99,142076.50273224045,1.9119,1.9119,1.908,1.908,142076.5027
2009-03-17 14:00:00,4.99,5.0,4.98,4.99,257305.7733428368,1.908,1.9119,1.9042,1.908,257305.7733
2009-03-17 14:05:00,4.99,5.0,4.98,4.99,177239.2492278451,1.908,1.9119,1.9042,1.908,177239.2492
2009-03-17 14:10:00,4.99,5.01,4.99,5.01,210026.1344737468,1.908,1.9157,1.908,1.9157,210026.1345
2009-03-17 14:15:00,5.01,5.02,5.01,5.01,73651.69874079354,1.9157,1.9195,1.9157,1.9157,73651.6987
2009-03-17 14:20:00,5.01,5.03,5.01,5.03,592777.3818009029,1.9157,1.9233,1.9157,1.9233,592777.3818
2009-03-17 14:25:00,5.03,5.03,4.98,4.99,422665.7163221668,1.9233,1.9233,1.9042,1.908,422665.7163
2009-03-17 14:30:00,5.0,5.0,4.99,5.0,76027.55999049656,1.9119,1.9119,1.908,1.9119,76027.56
2009-03-17 14:35:00,5.0,5.02,5.0,5.01,168686.14872891424,1.9119,1.9195,1.9119,1.9157,168686.1487
2009-03-17 14:40:00,5.01,5.05,5.01,5.04,454739.8431931575,1.9157,1.931,1.9157,1.9272,454739.8432
2009-03-17 14:45:00,5.04,5.06,5.03,5.05,880494.1791399382,1.9272,1.9348,1.9233,1.931,880494.1791
2009-03-17 14:50:00,5.05,5.05,5.04,5.05,200760.27559990497,1.931,1.931,1.9272,1.931,200760.2756
2009-03-17 14:55:00,5.05,5.05,5.04,5.04,144214.77785697317,1.931,1.931,1.9272,1.9272,144214.7779
2009-03-17 15:00:00,5.04,5.05,5.03,5.05,148253.74198146828,1.9272,1.931,1.9233,1.931,148253.742
2009-03-17 15:05:00,5.05,5.1,5.05,5.08,765264.9085293419,1.931,1.9501,1.931,1.9424,765264.9085
2009-03-17 15:10:00,5.08,5.09,5.05,5.07,393442.62295081967,1.9424,1.9463,1.931,1.9386,393442.623
2009-03-17 15:15:00,5.06,5.09,5.06,5.06,502732.2404371585,1.9348,1.9463,1.9348,1.9348,502732.2404
2009-03-17 15:20:00,5.06,5.09,5.06,5.07,402946.0679496318,1.9348,1.9463,1.9348,1.9386,402946.0679
2009-03-17 15:25:00,5.07,5.07,5.05,5.06,316702.3045854122,1.9386,1.9386,1.931,1.9348,316702.3046
2009-03-17 15:30:00,5.06,5.07,5.04,5.06,441435.0201948207,1.9348,1.9386,1.9272,1.9348,441435.0202
2009-03-17 15:35:00,5.06,5.07,5.05,5.06,418864.338322642,1.9348,1.9386,1.931,1.9348,418864.3383
2009-03-17 15:40:00,5.06,5.08,5.06,5.08,727963.8869090045,1.9348,1.9424,1.9348,1.9424,727963.8869
2009-03-17 15:45:00,5.08,5.1,5.07,5.09,1562603.9439296746,1.9424,1.9501,1.9386,1.9463,1562603.9439
2009-03-17 15:50:00,5.09,5.1,5.08,5.08,881444.5236398195,1.9463,1.9501,1.9424,1.9424,881444.5236
2009-03-17 15:55:00,5.08,5.12,5.07,5.11,2538845.3314326443,1.9424,1.9577,1.9386,1.9539,2538845.3314
2009-03-18 09:30:00,5.05,5.06,5.03,5.04,593252.5540508435,1.931,1.9348,1.9233,1.9272,593252.5541
2009-03-18 09:35:00,5.04,5.06,5.01,5.04,273461.6298408173,1.9272,1.9348,1.9157,1.9272,273461.6298
2009-03-18 09:40:00,5.03,5.05,5.0,5.04,289617.48633879784,1.9233,1.931,1.9119,1.9272,289617.4863
2009-03-18 09:45:00,5.04,5.06,5.02,5.03,160845.8066048943,1.9272,1.9348,1.9195,1.9233,160845.8066
2009-03-18 09:50:00,5.03,5.05,5.01,5.01,239961.9862200048,1.9233,1.931,1.9157,1.9157,239961.9862
2009-03-18 09:55:00,5.01,5.02,5.01,5.02,192919.93347588505,1.9157,1.9195,1.9157,1.9195,192919.9335
2009-03-18 10:00:00,5.02,5.04,5.02,5.03,274411.9743406985,1.9195,1.9272,1.9195,1.9233,274411.9743
2009-03-18 10:05:00,5.03,5.04,5.0,5.0,263483.0125920646,1.9233,1.9272,1.9119,1.9119,263483.0126
2009-03-18 10:10:00,5.0,5.03,5.0,5.02,267759.5628415301,1.9119,1.9233,1.9119,1.9195,267759.5628
2009-03-18 10:15:00,5.02,5.04,5.02,5.02,294131.6227132336,1.9195,1.9272,1.9195,1.9195,294131.6227
2009-03-18 10:20:00,5.02,5.03,5.02,5.03,129722.02423378474,1.9195,1.9233,1.9195,1.9233,129722.0242
2009-03-18 10:25:00,5.03,5.03,5.02,5.02,336897.12520788785,1.9233,1.9233,1.9195,1.9195,336897.1252
2009-03-18 10:30:00,5.02,5.03,5.0,5.01,185792.34972677595,1.9195,1.9233,1.9119,1.9157,185792.3497
2009-03-18 10:35:00,5.01,5.01,5.0,5.0,226419.57709669755,1.9157,1.9157,1.9119,1.9119,226419.5771
2009-03-18 10:40:00,5.0,5.01,5.0,5.0,218104.062722737,1.9119,1.9157,1.9119,1.9119,218104.0627
2009-03-18 10:45:00,5.0,5.01,4.99,5.0,348301.2592064624,1.9119,1.9157,1.908,1.9119,348301.2592
2009-03-18 10:50:00,5.0,5.02,5.0,5.02,192919.93347588505,1.9119,1.9195,1.9119,1.9195,192919.9335
2009-03-18 10:55:00,5.01,5.03,5.01,5.03,525778.0945592778,1.9157,1.9233,1.9157,1.9233,525778.0946
2009-03-18 11:00:00,5.03,5.04,5.02,5.03,210263.72059871705,1.9233,1.9272,1.9195,1.9233,210263.7206
2009-03-18 11:05:00,5.03,5.04,5.03,5.03,132335.47160845806,1.9233,1.9272,1.9233,1.9233,132335.4716
2009-03-18 11:10:00,5.03,5.04,5.03,5.03,121406.5098598242,1.9233,1.9272,1.9233,1.9233,121406.5099
2009-03-18 11:15:00,5.03,5.04,5.02,5.02,127583.74910905203,1.9233,1.9272,1.9195,1.9195,127583.7491
2009-03-18 11:20:00,5.02,5.04,5.0,5.0,444523.63981943455,1.9195,1.9272,1.9119,1.9119,444523.6398
2009-03-18 11:25:00,5.0,5.02,5.0,5.02,283677.83321454027,1.9119,1.9195,1.9119,1.9195,283677.8332
2009-03-18 11:30:00,5.01,5.04,5.01,5.03,166785.45972915183,1.9157,1.9272,1.9157,1.9233,166785.4597
2009-03-18 11:35:00,5.03,5.03,5.01,5.01,164409.59847944882,1.9233,1.9233,1.9157,1.9157,164409.5985
2009-03-18 11:40:00,5.01,5.03,5.01,5.03,114516.51223568544,1.9157,1.9233,1.9157,1.9233,114516.5122
2009-03-18 11:45:00,5.03,5.03,5.02,5.02,121406.5098598242,1.9233,1.9233,1.9195,1.9195,121406.5099
2009-03-18 11:50:00,5.02,5.04,5.02,5.04,174863.38797814207,1.9195,1.9272,1.9195,1.9272,174863.388
2009-03-18 11:55:00,5.04,5.05,5.03,5.05,134473.74673319078,1.9272,1.931,1.9233,1.931,134473.7467
2009-03-18 12:00:00,5.05,5.08,5.05,5.07,208363.03159895464,1.931,1.9424,1.931,1.9386,208363.0316
2009-03-18 12:05:00,5.08,5.09,5.08,5.09,204561.6535994298,1.9424,1.9463,1.9424,1.9463,204561.6536
2009-03-18 12:10:00,5.09,5.1,5.09,5.09,121644.09598479448,1.9463,1.9501,1.9463,1.9463,121644.096
2009-03-18 12:15:00,5.09,5.11,5.09,5.11,118080.30411023996,1.9463,1.9539,1.9463,1.9539,118080.3041
2009-03-18 12:20:00,5.11,5.12,5.09,5.09,549061.5348063674,1.9539,1.9577,1.9463,1.9463,549061.5348
2009-03-18 12:25:00,5.1,5.1,5.08,5.09,204799.2397244001,1.9501,1.9501,1.9424,1.9463,204799.2397
2009-03-18 12:30:00,5.09,5.1,5.08,5.08,132573.05773342837,1.9463,1.9501,1.9424,1.9424,132573.0577
2009-03-18 12:35:00,5.08,5.08,5.07,5.07,113090.99548586363,1.9424,1.9424,1.9386,1.9386,113090.9955
2009-03-18 12:40:00,5.07,5.08,5.07,5.07,199097.17272511285,1.9386,1.9424,1.9386,1.9386,199097.1727
2009-03-18 12:45:00,5.07,5.08,5.06,5.07,77928.24899025897,1.9386,1.9424,1.9348,1.9386,77928.249
2009-03-18 12:50:00,5.07,5.07,5.05,5.07,175813.73247802327,1.9386,1.9386,1.931,1.9386,175813.7325
2009-03-18 12:55:00,5.07,5.11,5.07,5.09,260869.5652173913,1.9386,1.9539,1.9386,1.9463,260869.5652
2009-03-18 13:00:00,5.09,5.1,5.08,5.09,102162.03373722977,1.9463,1.9501,1.9424,1.9463,102162.0337
2009-03-18 13:05:00,5.09,5.1,5.08,5.09,110239.96198622,1.9463,1.9501,1.9424,1.9463,110239.962
2009-03-18 13:10:00,5.09,5.09,5.07,5.08,108101.6868614873,1.9463,1.9463,1.9386,1.9424,108101.6869
2009-03-18 13:15:00,5.09,5.1,5.08,5.08,316227.13233547163,1.9463,1.9501,1.9424,1.9424,316227.1323
2009-03-18 13:20:00,5.09,5.09,5.08,5.08,62009.97861724875,1.9463,1.9463,1.9424,1.9424,62009.9786
2009-03-18 13:25:00,5.08,5.11,5.08,5.11,367783.3214540271,1.9424,1.9539,1.9424,1.9539,367783.3215
2009-03-18 13:30:00,5.11,5.11,5.09,5.09,78878.59349014018,1.9539,1.9539,1.9463,1.9463,78878.5935
2009-03-18 13:35:00,5.09,5.1,5.08,5.08,92658.58873841767,1.9463,1.9501,1.9424,1.9424,92658.5887
2009-03-18 13:40:00,5.09,5.12,5.08,5.12,233309.5747208363,1.9463,1.9577,1.9424,1.9577,233309.5747
2009-03-18 13:45:00,5.12,5.12,5.1,5.1,78878.59349014018,1.9577,1.9577,1.9501,1.9501,78878.5935
2009-03-18 13:50:00,5.1,5.11,5.09,5.09,102399.61986220004,1.9501,1.9539,1.9463,1.9463,102399.6199
2009-03-18 13:55:00,5.1,5.11,5.08,5.08,320978.85483487765,1.9501,1.9539,1.9424,1.9424,320978.8548
2009-03-18 14:00:00,5.08,5.08,5.08,5.08,96697.5528629128,1.9424,1.9424,1.9424,1.9424,96697.5529
2009-03-18 14:05:00,5.08,5.09,5.08,5.08,124732.71560940842,1.9424,1.9463,1.9424,1.9424,124732.7156
2009-03-18 14:10:00,5.08,5.1,5.08,5.08,142314.08885721074,1.9424,1.9501,1.9424,1.9424,142314.0889
2009-03-18 14:15:00,5.08,5.15,5.08,5.13,1022095.509622238,1.9424,1.9692,1.9424,1.9616,1022095.5096
2009-03-18 14:20:00,5.12,5.2,5.12,5.19,673794.2504157757,1.9577,1.9883,1.9577,1.9845,673794.2504
2009-03-18 14:25:00,5.19,5.2,5.17,5.19,1310525.0653361843,1.9845,1.9883,1.9769,1.9845,1310525.0653
2009-03-18 14:30:00,5.19,5.21,5.17,5.17,888096.935138988,1.9845,1.9922,1.9769,1.9769,888096.9351
2009-03-18 14:35:00,5.17,5.2,5.17,5.19,666191.494416726,1.9769,1.9883,1.9769,1.9845,666191.4944
2009-03-18 14:40:00,5.19,5.24,5.17,5.23,676645.2839154194,1.9845,2.0036,1.9769,1.9998,676645.2839
2009-03-18 14:45:00,5.23,5.24,5.2,5.24,387740.5559515325,1.9998,2.0036,1.9883,2.0036,387740.556
2009-03-18 14:50:00,5.24,5.26,5.22,5.24,659063.910667617,2.0036,2.0113,1.996,2.0036,659063.9107
2009-03-18 14:55:00,5.24,5.26,5.24,5.24,310762.6514611547,2.0036,2.0113,2.0036,2.0036,310762.6515
2009-03-18 15:00:00,5.24,5.24,5.21,5.22,488714.65906391066,2.0036,2.0036,1.9922,1.996,488714.6591
2009-03-18 15:05:00,5.22,5.24,5.21,5.23,566642.9080541696,1.996,2.0036,1.9922,1.9998,566642.9081
2009-03-18 15:10:00,5.23,5.24,5.22,5.23,515561.8911855548,1.9998,2.0036,1.996,1.9998,515561.8912
2009-03-18 15:15:00,5.22,5.23,5.16,5.17,657638.3939177953,1.996,1.9998,1.973,1.9769,657638.3939
2009-03-18 15:20:00,5.17,5.18,5.1,5.13,1155856.497980518,1.9769,1.9807,1.9501,1.9616,1155856.498
2009-03-18 15:25:00,5.13,5.14,5.11,5.12,707769.0662865288,1.9616,1.9654,1.9539,1.9577,707769.0663
2009-03-18 15:30:00,5.13,5.13,5.1,5.13,658588.7384176764,1.9616,1.9616,1.9501,1.9616,658588.7384
2009-03-18 15:35:00,5.13,5.14,5.1,5.11,504157.7571869803,1.9616,1.9654,1.9501,1.9539,504157.7572
2009-03-18 15:40:00,5.11,5.13,5.11,5.13,898313.1385127109,1.9539,1.9616,1.9539,1.9616,898313.1385
2009-03-18 15:45:00,5.13,5.14,5.11,5.14,504157.7571869803,1.9616,1.9654,1.9539,1.9654,504157.7572
2009-03-18 15:50:00,5.14,5.16,5.13,5.16,683535.2815395581,1.9654,1.973,1.9616,1.973,683535.2815
2009-03-18 15:55:00,5.15,5.16,5.14,5.14,1226181.9909717273,1.9692,1.973,1.9654,1.9654,1226181.991
2009-03-19 09:30:00,5.21,5.21,5.11,5.13,608933.2382988833,1.9922,1.9922,1.9539,1.9616,608933.2383
2009-03-19 09:35:00,5.14,5.14,5.13,5.14,287479.2112140651,1.9654,1.9654,1.9616,1.9654,287479.2112
2009-03-19 09:40:00,5.14,5.16,5.12,5.13,562603.9439296746,1.9654,1.973,1.9577,1.9616,562603.9439
2009-03-19 09:45:00,5.13,5.14,5.12,5.13,370159.1827037301,1.9616,1.9654,1.9577,1.9616,370159.1827
2009-03-19 09:50:00,5.13,5.13,5.1,5.11,403658.8263245426,1.9616,1.9616,1.9501,1.9539,403658.8263
2009-03-19 09:55:00,5.1,5.11,5.08,5.08,622238.0612972203,1.9501,1.9539,1.9424,1.9424,622238.0613
2009-03-19 10:00:00,5.08,5.09,5.07,5.09,481349.4891898313,1.9424,1.9463,1.9386,1.9463,481349.4892
2009-03-19 10:05:00,5.09,5.09,5.07,5.08,553813.2573057733,1.9463,1.9463,1.9386,1.9424,553813.2573
2009-03-19 10:10:00,5.08,5.13,5.08,5.11,466381.5633167023,1.9424,1.9616,1.9424,1.9539,466381.5633
2009-03-19 10:15:00,5.11,5.12,5.1,5.11,261344.737467332,1.9539,1.9577,1.9501,1.9539,261344.7375
2009-03-19 10:20:00,5.11,5.12,5.11,5.11,306248.5150867189,1.9539,1.9577,1.9539,1.9539,306248.5151
2009-03-19 10:25:00,5.11,5.11,5.09,5.09,250890.94796863865,1.9539,1.9539,1.9463,1.9463,250890.948
2009-03-19 10:30:00,5.09,5.11,5.09,5.11,213114.75409836063,1.9463,1.9539,1.9463,1.9539,213114.7541
2009-03-19 10:35:00,5.11,5.12,5.1,5.11,228320.26609646,1.9539,1.9577,1.9501,1.9539,228320.2661
2009-03-19 10:40:00,5.11,5.14,5.1,5.13,492516.03706343553,1.9539,1.9654,1.9501,1.9616,492516.0371
2009-03-19 10:45:00,5.13,5.16,5.13,5.15,1043715.8469945356,1.9616,1.973,1.9616,1.9692,1043715.847
2009-03-19 10:50:00,5.15,5.16,5.14,5.15,851508.6718935615,1.9692,1.973,1.9654,1.9692,851508.6719
2009-03-19 10:55:00,5.15,5.17,5.14,5.16,397956.7593252554,1.9692,1.9769,1.9654,1.973,397956.7593
2009-03-19 11:00:00,5.16,5.16,5.14,5.14,179852.6966025184,1.973,1.973,1.9654,1.9654,179852.6966
2009-03-19 11:05:00,5.14,5.16,5.14,5.14,223330.9574720836,1.9654,1.973,1.9654,1.9654,223330.9575
2009-03-19 11:10:00,5.14,5.14,5.13,5.14,178664.76597766692,1.9654,1.9654,1.9616,1.9654,178664.766
2009-03-19 11:15:00,5.14,5.16,5.13,5.15,652173.9130434783,1.9654,1.973,1.9616,1.9692,652173.913
2009-03-19 11:20:00,5.15,5.17,5.15,5.16,209550.96222380613,1.9692,1.9769,1.9692,1.973,209550.9622
2009-03-19 11:25:00,5.16,5.16,5.12,5.12,180090.28272748872,1.973,1.973,1.9577,1.9577,180090.2827
2009-03-19 11:30:00,5.12,5.13,5.12,5.13,224994.0603468757,1.9577,1.9616,1.9577,1.9616,224994.0603
2009-03-19 11:35:00,5.13,5.14,5.12,5.13,102399.61986220004,1.9616,1.9654,1.9577,1.9616,102399.6199
2009-03-19 11:40:00,5.13,5.13,5.11,5.11,116892.37348538844,1.9616,1.9616,1.9539,1.9539,116892.3735
2009-03-19 11:45:00,5.11,5.12,5.09,5.09,334283.6778332146,1.9539,1.9577,1.9463,1.9463,334283.6778
2009-03-19 11:50:00,5.1,5.1,5.07,5.09,739605.6070325493,1.9501,1.9501,1.9386,1.9463,739605.607
2009-03-19 11:55:00,5.09,5.12,5.09,5.11,329056.7830838679,1.9463,1.9577,1.9463,1.9539,329056.7831
2009-03-19 12:00:00,5.11,5.11,5.09,5.09,203136.136849608,1.9539,1.9539,1.9463,1.9463,203136.1368
2009-03-19 12:05:00,5.09,5.1,5.09,5.09,156094.08410548823,1.9463,1.9501,1.9463,1.9463,156094.0841
2009-03-19 12:10:00,5.09,5.11,5.09,5.1,171537.18222855785,1.9463,1.9539,1.9463,1.9501,171537.1822
2009-03-19 12:15:00,5.1,5.11,5.1,5.11,140650.98598241864,1.9501,1.9539,1.9501,1.9539,140650.986
2009-03-19 12:20:00,5.11,5.12,5.09,5.11,138750.2969826562,1.9539,1.9577,1.9463,1.9539,138750.297
2009-03-19 12:25:00,5.12,5.12,5.11,5.12,121168.92373485387,1.9577,1.9577,1.9539,1.9577,121168.9237
2009-03-19 12:30:00,5.12,5.13,5.12,5.13,111903.06486101211,1.9577,1.9616,1.9577,1.9616,111903.0649
2009-03-19 12:35:00,5.13,5.13,5.11,5.11,131622.71323354717,1.9616,1.9616,1.9539,1.9539,131622.7132
2009-03-19 12:40:00,5.11,5.11,5.1,5.11,114754.09836065574,1.9539,1.9539,1.9501,1.9539,114754.0984
2009-03-19 12:45:00,5.11,5.13,5.11,5.12,115942.02898550723,1.9539,1.9616,1.9539,1.9577,115942.029
2009-03-19 12:50:00,5.12,5.13,5.1,5.1,143264.43335709194,1.9577,1.9616,1.9501,1.9501,143264.4334
2009-03-19 12:55:00,5.1,5.11,5.09,5.1,233784.7469707769,1.9501,1.9539,1.9463,1.9501,233784.747
2009-03-19 13:00:00,5.09,5.11,5.09,5.1,1287004.0389641246,1.9463,1.9539,1.9463,1.9501,1287004.039
2009-03-19 13:05:00,5.1,5.11,5.09,5.09,188643.3832264196,1.9501,1.9539,1.9463,1.9463,188643.3832
2009-03-19 13:10:00,5.09,5.11,5.09,5.1,81492.04086481349,1.9463,1.9539,1.9463,1.9501,81492.0409
2009-03-19 13:15:00,5.1,5.11,5.09,5.11,119980.99311000238,1.9501,1.9539,1.9463,1.9539,119980.9931
2009-03-19 13:20:00,5.1,5.12,5.1,5.12,148253.74198146828,1.9501,1.9577,1.9501,1.9577,148253.742
2009-03-19 13:25:00,5.12,5.12,5.12,5.12,82442.38536469471,1.9577,1.9577,1.9577,1.9577,82442.3854
2009-03-19 13:30:00,5.12,5.13,5.1,5.11,123782.3711095272,1.9577,1.9616,1.9501,1.9539,123782.3711
2009-03-19 13:35:00,5.11,5.11,5.09,5.1,151817.5338560228,1.9539,1.9539,1.9463,1.9501,151817.5339
2009-03-19 13:40:00,5.1,5.11,5.09,5.1,145640.29460679495,1.9501,1.9539,1.9463,1.9501,145640.2946
2009-03-19 13:45:00,5.1,5.13,5.1,5.13,192682.3473509147,1.9501,1.9616,1.9501,1.9616,192682.3474
2009-03-19 13:50:00,5.13,5.13,5.12,5.12,164647.1846044191,1.9616,1.9616,1.9577,1.9577,164647.1846
2009-03-19 13:55:00,5.12,5.13,5.12,5.12,85293.41886433832,1.9577,1.9616,1.9577,1.9577,85293.4189
2009-03-19 14:00:00,5.12,5.14,5.12,5.13,495604.65668804944,1.9577,1.9654,1.9577,1.9616,495604.6567
2009-03-19 14:05:00,5.13,5.13,5.12,5.13,126158.23235923024,1.9616,1.9616,1.9577,1.9616,126158.2324
2009-03-19 14:10:00,5.12,5.13,5.12,5.13,194107.8641007365,1.9577,1.9616,1.9577,1.9616,194107.8641
2009-03-19 14:15:00,5.13,5.13,5.11,5.12,152767.87835590402,1.9616,1.9616,1.9539,1.9577,152767.8784
2009-03-19 14:20:00,5.11,5.12,5.11,5.11,191969.5889760038,1.9539,1.9577,1.9539,1.9539,191969.589
2009-03-19 14:25:00,5.11,5.11,5.11,5.11,102162.03373722977,1.9539,1.9539,1.9539,1.9539,102162.0337
2009-03-19 14:30:00,5.11,5.12,5.11,5.11,201473.0339748159,1.9539,1.9577,1.9539,1.9539,201473.034
2009-03-19 14:35:00,5.11,5.12,5.11,5.11,124970.30173437872,1.9539,1.9577,1.9539,1.9539,124970.3017
2009-03-19 14:40:00,5.11,5.13,5.11,5.12,591589.4511760513,1.9539,1.9616,1.9539,1.9577,591589.4512
2009-03-19 14:45:00,5.12,5.13,5.12,5.12,167260.63197909243,1.9577,1.9616,1.9577,1.9577,167260.632
2009-03-19 14:50:00,5.12,5.13,5.11,5.11,495129.4844381088,1.9577,1.9616,1.9539,1.9539,495129.4844
2009-03-19 14:55:00,5.12,5.13,5.11,5.13,426942.2665716322,1.9577,1.9616,1.9539,1.9616,426942.2666
2009-03-19 15:00:00,5.13,5.16,5.13,5.15,425516.7498218104,1.9616,1.973,1.9616,1.9692,425516.7498
2009-03-19 15:05:00,5.15,5.15,5.14,5.15,213589.9263483013,1.9692,1.9692,1.9654,1.9692,213589.9263
2009-03-19 15:10:00,5.14,5.15,5.13,5.14,305060.58446186746,1.9654,1.9692,1.9616,1.9654,305060.5845
2009-03-19 15:15:00,5.14,5.16,5.14,5.16,293894.03658826323,1.9654,1.973,1.9654,1.973,293894.0366
2009-03-19 15:20:00,5.16,5.16,5.14,5.14,643858.3986695177,1.973,1.973,1.9654,1.9654,643858.3987
2009-03-19 15:25:00,5.14,5.14,5.13,5.14,372059.8717034925,1.9654,1.9654,1.9616,1.9654,372059.8717
2009-03-19 15:30:00,5.14,5.17,5.14,5.16,611546.6856735566,1.9654,1.9769,1.9654,1.973,611546.6857
2009-03-19 15:35:00,5.16,5.16,5.13,5.13,387265.3837015918,1.973,1.973,1.9616,1.9616,387265.3837
2009-03-19 15:40:00,5.14,5.15,5.12,5.15,666191.494416726,1.9654,1.9692,1.9577,1.9692,666191.4944
2009-03-19 15:45:00,5.15,5.17,5.15,5.15,683297.6954145879,1.9692,1.9769,1.9692,1.9692,683297.6954
2009-03-19 15:50:00,5.16,5.16,5.12,5.14,734378.7122832027,1.973,1.973,1.9577,1.9654,734378.7123
2009-03-19 15:55:00,5.13,5.15,5.13,5.15,1554763.6018056546,1.9616,1.9692,1.9616,1.9692,1554763.6018
2009-03-20 09:30:00,5.21,5.21,5.09,5.18,7550487.05155619,1.9922,1.9922,1.9463,1.9807,7550487.0516
2009-03-20 09:35:00,5.17,5.21,5.16,5.21,348776.43145640293,1.9769,1.9922,1.973,1.9922,348776.4315
2009-03-20 09:40:00,5.21,5.21,5.16,5.17,572107.3889284866,1.9922,1.9922,1.973,1.9769,572107.3889
2009-03-20 09:45:00,5.17,5.19,5.16,5.18,396056.070325493,1.9769,1.9845,1.973,1.9807,396056.0703
2009-03-20 09:50:00,5.18,5.23,5.18,5.19,499881.2069375149,1.9807,1.9998,1.9807,1.9845,499881.2069
2009-03-20 09:55:00,5.19,5.2,5.16,5.19,317177.47683535283,1.9845,1.9883,1.973,1.9845,317177.4768
2009-03-20 10:00:00,5.19,5.2,5.16,5.17,242337.84746970772,1.9845,1.9883,1.973,1.9769,242337.8475
2009-03-20 10:05:00,5.17,5.18,5.16,5.17,331907.81658351154,1.9769,1.9807,1.973,1.9769,331907.8166
2009-03-20 10:10:00,5.17,5.18,5.16,5.16,211689.23734853885,1.9769,1.9807,1.973,1.973,211689.2373
2009-03-20 10:15:00,5.16,5.19,5.16,5.16,214777.8569731528,1.973,1.9845,1.973,1.973,214777.857
2009-03-20 10:20:00,5.16,5.16,5.15,5.16,253504.39534331195,1.973,1.973,1.9692,1.973,253504.3953
2009-03-20 10:25:00,5.16,5.19,5.15,5.19,348538.84533143265,1.973,1.9845,1.9692,1.9845,348538.8453
2009-03-20 10:30:00,5.19,5.19,5.16,5.19,426229.5081967213,1.9845,1.9845,1.973,1.9845,426229.5082
2009-03-20 10:35:00,5.19,5.2,5.19,5.2,382751.2473271561,1.9845,1.9883,1.9845,1.9883,382751.2473
2009-03-20 10:40:00,5.19,5.21,5.19,5.21,702779.7576621525,1.9845,1.9922,1.9845,1.9922,702779.7577
2009-03-20 10:45:00,5.21,5.21,5.19,5.2,340936.089332383,1.9922,1.9922,1.9845,1.9883,340936.0893
2009-03-20 10:50:00,5.19,5.21,5.19,5.21,222618.1990971728,1.9845,1.9922,1.9845,1.9922,222618.1991
2009-03-20 10:55:00,5.21,5.23,5.21,5.23,388928.48657638393,1.9922,1.9998,1.9922,1.9998,388928.4866
2009-03-20 11:00:00,5.22,5.24,5.22,5.23,540983.606557377,1.996,2.0036,1.996,1.9998,540983.6066
2009-03-20 11:05:00,5.23,5.23,5.22,5.22,149916.8448562604,1.9998,1.9998,1.996,1.996,149916.8449
2009-03-20 11:10:00,5.22,5.23,5.21,5.22,128058.92135899264,1.996,1.9998,1.9922,1.996,128058.9214
2009-03-20 11:15:00,5.21,5.22,5.21,5.21,329294.3692088382,1.9922,1.996,1.9922,1.9922,329294.3692
2009-03-20 11:20:00,5.21,5.22,5.2,5.2,190781.6583511523,1.9922,1.996,1.9883,1.9883,190781.6584
2009-03-20 11:25:00,5.2,5.21,5.2,5.21,166547.8736041815,1.9883,1.9922,1.9883,1.9922,166547.8736
2009-03-20 11:30:00,5.21,5.23,5.2,5.22,522214.3026847232,1.9922,1.9998,1.9883,1.996,522214.3027
2009-03-20 11:35:00,5.22,5.24,5.22,5.22,485388.45331432647,1.996,2.0036,1.996,1.996,485388.4533
2009-03-20 11:40:00,5.23,5.23,5.22,5.22,118080.30411023996,1.9998,1.9998,1.996,1.996,118080.3041
2009-03-20 11:45:00,5.22,5.22,5.21,5.21,172725.11285340937,1.996,1.996,1.9922,1.9922,172725.1129
2009-03-20 11:50:00,5.21,5.21,5.21,5.21,207175.10097410312,1.9922,1.9922,1.9922,1.9922,207175.101
2009-03-20 11:55:00,5.21,5.21,5.2,5.21,82679.97148966501,1.9922,1.9922,1.9883,1.9922,82679.9715
2009-03-20 12:00:00,5.2,5.21,5.2,5.21,81254.45473984319,1.9883,1.9922,1.9883,1.9922,81254.4547
2009-03-20 12:05:00,5.21,5.21,5.2,5.2,64623.42599192207,1.9922,1.9922,1.9883,1.9883,64623.426
2009-03-20 12:10:00,5.2,5.22,5.2,5.22,190306.4861012117,1.9883,1.996,1.9883,1.996,190306.4861
2009-03-20 12:15:00,5.21,5.23,5.21,5.23,179852.6966025184,1.9922,1.9998,1.9922,1.9998,179852.6966
2009-03-20 12:20:00,5.23,5.24,5.22,5.23,118080.30411023996,1.9998,2.0036,1.996,1.9998,118080.3041
2009-03-20 12:25:00,5.22,5.23,5.22,5.22,80779.28248990259,1.996,1.9998,1.996,1.996,80779.2825
2009-03-20 12:30:00,5.23,5.23,5.22,5.23,81967.2131147541,1.9998,1.9998,1.996,1.9998,81967.2131
2009-03-20 12:35:00,5.22,5.24,5.22,5.23,228320.26609646,1.996,2.0036,1.996,1.9998,228320.2661
2009-03-20 12:40:00,5.23,5.23,5.22,5.23,138512.71085768592,1.9998,1.9998,1.996,1.9998,138512.7109
2009-03-20 12:45:00,5.22,5.23,5.21,5.22,130197.19648372536,1.996,1.9998,1.9922,1.996,130197.1965
2009-03-20 12:50:00,5.21,5.22,5.19,5.21,564742.2190544072,1.9922,1.996,1.9845,1.9922,564742.2191
2009-03-20 12:55:00,5.21,5.21,5.19,5.19,291280.5892135899,1.9922,1.9922,1.9845,1.9845,291280.5892
2009-03-20 13:00:00,5.19,5.19,5.19,5.19,55119.98099311,1.9845,1.9845,1.9845,1.9845,55119.981
2009-03-20 13:05:00,5.19,5.19,5.17,5.18,314564.0294606795,1.9845,1.9845,1.9769,1.9807,314564.0295
2009-03-20 13:10:00,5.18,5.18,5.17,5.18,231408.8857210739,1.9807,1.9807,1.9769,1.9807,231408.8857
2009-03-20 13:15:00,5.18,5.18,5.16,5.16,138512.71085768592,1.9807,1.9807,1.973,1.973,138512.7109
2009-03-20 13:20:00,5.16,5.16,5.13,5.13,334046.09170824423,1.973,1.973,1.9616,1.9616,334046.0917
2009-03-20 13:25:00,5.13,5.14,5.13,5.14,105725.82561178428,1.9616,1.9654,1.9616,1.9654,105725.8256
2009-03-20 13:30:00,5.13,5.16,5.13,5.16,241862.6752197672,1.9616,1.973,1.9616,1.973,241862.6752
2009-03-20 13:35:00,5.16,5.16,5.13,5.13,410548.8239486814,1.973,1.973,1.9616,1.9616,410548.8239
2009-03-20 13:40:00,5.13,5.14,5.13,5.14,39914.46899501069,1.9616,1.9654,1.9616,1.9654,39914.469
2009-03-20 13:45:00,5.13,5.14,5.13,5.13,218341.64884770729,1.9616,1.9654,1.9616,1.9616,218341.6488
2009-03-20 13:50:00,5.13,5.14,5.12,5.12,202898.5507246377,1.9616,1.9654,1.9577,1.9577,202898.5507
2009-03-20 13:55:00,5.12,5.13,5.11,5.12,174150.62960323118,1.9577,1.9616,1.9539,1.9577,174150.6296
2009-03-20 14:00:00,5.12,5.13,5.11,5.11,195295.79472558803,1.9577,1.9616,1.9539,1.9539,195295.7947
2009-03-20 14:05:00,5.11,5.11,5.09,5.1,350201.9482062248,1.9539,1.9539,1.9463,1.9501,350201.9482
2009-03-20 14:10:00,5.1,5.11,5.08,5.09,354953.6707056308,1.9501,1.9539,1.9424,1.9463,354953.6707
2009-03-20 14:15:00,5.1,5.1,5.09,5.1,141601.33048229985,1.9501,1.9501,1.9463,1.9501,141601.3305
2009-03-20 14:20:00,5.09,5.11,5.09,5.09,138037.53860774531,1.9463,1.9539,1.9463,1.9463,138037.5386
2009-03-20 14:25:00,5.1,5.11,5.08,5.1,136612.0218579235,1.9501,1.9539,1.9424,1.9501,136612.0219
2009-03-20 14:30:00,5.1,5.11,5.08,5.08,640532.1929199335,1.9501,1.9539,1.9424,1.9424,640532.1929
2009-03-20 14:35:00,5.08,5.11,5.07,5.1,514136.37443573296,1.9424,1.9539,1.9386,1.9501,514136.3744
2009-03-20 14:40:00,5.1,5.11,5.06,5.08,341886.4338322642,1.9501,1.9539,1.9348,1.9424,341886.4338
2009-03-20 14:45:00,5.07,5.08,5.06,5.07,399857.4483250178,1.9386,1.9424,1.9348,1.9386,399857.4483
2009-03-20 14:50:00,5.07,5.07,5.06,5.06,212877.1679733904,1.9386,1.9386,1.9348,1.9348,212877.168
2009-03-20 14:55:00,5.06,5.08,5.04,5.07,898075.5523877406,1.9348,1.9424,1.9272,1.9386,898075.5524
2009-03-20 15:00:00,5.08,5.08,5.07,5.08,178902.3521026372,1.9424,1.9424,1.9386,1.9424,178902.3521
2009-03-20 15:05:00,5.08,5.09,5.08,5.09,165359.94297933002,1.9424,1.9463,1.9424,1.9463,165359.943
2009-03-20 15:10:00,5.08,5.1,5.08,5.08,374910.90520313615,1.9424,1.9501,1.9424,1.9424,374910.9052
2009-03-20 15:15:00,5.08,5.08,5.07,5.07,233309.5747208363,1.9424,1.9424,1.9386,1.9386,233309.5747
2009-03-20 15:20:00,5.07,5.1,5.07,5.1,217153.7182228558,1.9386,1.9501,1.9386,1.9501,217153.7182
2009-03-20 15:25:00,5.09,5.1,5.08,5.08,292943.692088382,1.9463,1.9501,1.9424,1.9424,292943.6921
2009-03-20 15:30:00,5.08,5.11,5.08,5.11,462580.1853171775,1.9424,1.9539,1.9424,1.9539,462580.1853
2009-03-20 15:35:00,5.11,5.13,5.1,5.11,462580.1853171775,1.9539,1.9616,1.9501,1.9539,462580.1853
2009-03-20 15:40:00,5.1,5.11,5.08,5.09,483487.76431456406,1.9501,1.9539,1.9424,1.9463,483487.7643
2009-03-20 15:45:00,5.09,5.1,5.07,5.08,289617.48633879784,1.9463,1.9501,1.9386,1.9424,289617.4863
2009-03-20 15:50:00,5.07,5.09,5.07,5.08,497980.5179377524,1.9386,1.9463,1.9386,1.9424,497980.5179
2009-03-20 15:55:00,5.08,5.09,5.07,5.08,1567118.0803041102,1.9424,1.9463,1.9386,1.9424,1567118.0803
2009-03-23 09:30:00,5.24,5.26,5.16,5.19,1039914.4689950108,2.0036,2.0113,1.973,1.9845,1039914.469
2009-03-23 09:35:00,5.18,5.23,5.16,5.21,391541.93395105726,1.9807,1.9998,1.973,1.9922,391541.934
2009-03-23 09:40:00,5.21,5.22,5.19,5.21,530767.4031836541,1.9922,1.996,1.9845,1.9922,530767.4032
2009-03-23 09:45:00,5.21,5.22,5.16,5.17,471370.8719410786,1.9922,1.996,1.973,1.9769,471370.8719
2009-03-23 09:50:00,5.18,5.21,5.17,5.21,323829.88833452127,1.9807,1.9922,1.9769,1.9922,323829.8883
2009-03-23 09:55:00,5.21,5.23,5.19,5.23,540033.2620574959,1.9922,1.9998,1.9845,1.9998,540033.2621
2009-03-23 10:00:00,5.23,5.27,5.22,5.25,667617.0111665479,1.9998,2.0151,1.996,2.0074,667617.0112
2009-03-23 10:05:00,5.26,5.29,5.25,5.26,462342.5991922072,2.0113,2.0227,2.0074,2.0113,462342.5992
2009-03-23 10:10:00,5.26,5.28,5.25,5.27,347588.50083155144,2.0113,2.0189,2.0074,2.0151,347588.5008
2009-03-23 10:15:00,5.27,5.31,5.27,5.29,425041.5775718698,2.0151,2.0304,2.0151,2.0227,425041.5776
2009-03-23 10:20:00,5.3,5.32,5.3,5.31,362318.8405797101,2.0266,2.0342,2.0266,2.0304,362318.8406
2009-03-23 10:25:00,5.3,5.3,5.29,5.3,230933.7134711333,2.0266,2.0266,2.0227,2.0266,230933.7135
2009-03-23 10:30:00,5.3,5.32,5.29,5.31,303872.6538370159,2.0266,2.0342,2.0227,2.0304,303872.6538
2009-03-23 10:35:00,5.31,5.33,5.3,5.3,386077.4530767403,2.0304,2.038,2.0266,2.0266,386077.4531
2009-03-23 10:40:00,5.3,5.33,5.29,5.33,254217.1537182229,2.0266,2.038,2.0227,2.038,254217.1537
2009-03-23 10:45:00,5.33,5.33,5.31,5.33,369446.4243288192,2.038,2.038,2.0304,2.038,369446.4243
2009-03-23 10:50:00,5.33,5.37,5.33,5.36,531717.7476835353,2.038,2.0533,2.038,2.0495,531717.7477
2009-03-23 10:55:00,5.36,5.39,5.35,5.38,443098.1230696127,2.0495,2.061,2.0457,2.0572,443098.1231
2009-03-23 11:00:00,5.38,5.39,5.37,5.37,294131.6227132336,2.0572,2.061,2.0533,2.0533,294131.6227
2009-03-23 11:05:00,5.37,5.38,5.35,5.38,704680.4466619149,2.0533,2.0572,2.0457,2.0572,704680.4467
2009-03-23 11:10:00,5.38,5.38,5.35,5.37,319790.92421002616,2.0572,2.0572,2.0457,2.0533,319790.9242
2009-03-23 11:15:00,5.37,5.39,5.37,5.38,410548.8239486814,2.0533,2.061,2.0533,2.0572,410548.8239
2009-03-23 11:20:00,5.38,5.38,5.37,5.37,406034.6875742457,2.0572,2.0572,2.0533,2.0533,406034.6876
2009-03-23 11:25:00,5.37,5.37,5.34,5.34,398907.1038251366,2.0533,2.0533,2.0419,2.0419,398907.1038
2009-03-23 11:30:00,5.34,5.39,5.23,5.38,609408.410548824,2.0419,2.061,1.9998,2.0572,609408.4105
2009-03-23 11:35:00,5.37,5.37,5.35,5.35,359230.22095509624,2.0533,2.0533,2.0457,2.0457,359230.221
2009-03-23 11:40:00,5.35,5.39,5.35,5.38,205987.1703492516,2.0457,2.061,2.0457,2.0572,205987.1703
2009-03-23 11:45:00,5.39,5.4,5.38,5.4,305535.75671180803,2.061,2.0648,2.0572,2.0648,305535.7567
2009-03-23 11:50:00,5.4,5.43,5.39,5.42,411023.996198622,2.0648,2.0763,2.061,2.0725,411023.9962
2009-03-23 11:55:00,5.42,5.43,5.41,5.43,304822.9983368971,2.0725,2.0763,2.0686,2.0763,304822.9983
2009-03-23 12:00:00,5.43,5.43,5.4,5.42,632691.8507959135,2.0763,2.0763,2.0648,2.0725,632691.8508
2009-03-23 12:05:00,5.42,5.43,5.41,5.43,152530.29223093373,2.0725,2.0763,2.0686,2.0763,152530.2922
2009-03-23 12:10:00,5.42,5.44,5.42,5.42,251366.12021857925,2.0725,2.0801,2.0725,2.0725,251366.1202
2009-03-23 12:15:00,5.42,5.43,5.39,5.4,315751.960085531,2.0725,2.0763,2.061,2.0648,315751.9601
2009-03-23 12:20:00,5.4,5.4,5.38,5.4,177001.6631028748,2.0648,2.0648,2.0572,2.0648,177001.6631
2009-03-23 12:25:00,5.4,5.4,5.38,5.39,186980.28035162747,2.0648,2.0648,2.0572,2.061,186980.2804
2009-03-23 12:30:00,5.39,5.41,5.39,5.41,231646.4718460442,2.061,2.0686,2.061,2.0686,231646.4718
2009-03-23 12:35:00,5.41,5.41,5.38,5.4,361843.6683297696,2.0686,2.0686,2.0572,2.0648,361843.6683
2009-03-23 12:40:00,5.4,5.41,5.4,5.4,139225.4692325968,2.0648,2.0686,2.0648,2.0648,139225.4692
2009-03-23 12:45:00,5.4,5.4,5.39,5.39,175100.97410311238,2.0648,2.0648,2.061,2.061,175100.9741
2009-03-23 12:50:00,5.39,5.4,5.37,5.39,164409.59847944882,2.061,2.0648,2.0533,2.061,164409.5985
2009-03-23 12:55:00,5.39,5.4,5.37,5.38,156569.25635542884,2.061,2.0648,2.0533,2.0572,156569.2564
2009-03-23 13:00:00,5.37,5.38,5.36,5.36,185792.34972677595,2.0533,2.0572,2.0495,2.0495,185792.3497
2009-03-23 13:05:00,5.36,5.37,5.35,5.36,139225.4692325968,2.0495,2.0533,2.0457,2.0495,139225.4692
2009-03-23 13:10:00,5.36,5.41,5.36,5.41,217866.47659776668,2.0495,2.0686,2.0495,2.0686,217866.4766
2009-03-23 13:15:00,5.41,5.41,5.39,5.39,136849.6079828938,2.0686,2.0686,2.061,2.061,136849.608
2009-03-23 13:20:00,5.4,5.4,5.38,5.39,117129.95961035875,2.0648,2.0648,2.0572,2.061,117129.9596
2009-03-23 13:25:00,5.39,5.4,5.35,5.36,205987.1703492516,2.061,2.0648,2.0457,2.0495,205987.1703
2009-03-23 13:30:00,5.36,5.37,5.35,5.37,199097.17272511285,2.0495,2.0533,2.0457,2.0533,199097.1727
2009-03-23 13:35:00,5.36,5.37,5.35,5.36,195058.2086006177,2.0495,2.0533,2.0457,2.0495,195058.2086
2009-03-23 13:40:00,5.36,5.36,5.35,5.36,105013.06723687336,2.0495,2.0495,2.0457,2.0495,105013.0672
2009-03-23 13:45:00,5.36,5.37,5.36,5.37,126870.99073414112,2.0495,2.0533,2.0495,2.0533,126870.9907
2009-03-23 13:50:00,5.37,5.38,5.36,5.38,138275.1247327156,2.0533,2.0572,2.0495,2.0572,138275.1247
2009-03-23 13:55:00,5.38,5.38,5.35,5.37,174388.21572820147,2.0572,2.0572,2.0457,2.0533,174388.2157
2009-03-23 14:00:00,5.37,5.37,5.37,5.37,79591.35186505108,2.0533,2.0533,2.0533,2.0533,79591.3519
2009-03-23 14:05:00,5.37,5.38,5.37,5.37,79116.17961511048,2.0533,2.0572,2.0533,2.0533,79116.1796
2009-03-23 14:10:00,5.37,5.38,5.35,5.35,195058.2086006177,2.0533,2.0572,2.0457,2.0457,195058.2086
2009-03-23 14:15:00,5.36,5.37,5.35,5.37,149916.8448562604,2.0495,2.0533,2.0457,2.0533,149916.8449
2009-03-23 14:20:00,5.37,5.37,5.36,5.37,180565.45497742933,2.0533,2.0533,2.0495,2.0533,180565.455
2009-03-23 14:25:00,5.37,5.39,5.37,5.39,238536.46947018296,2.0533,2.061,2.0533,2.061,238536.4695
2009-03-23 14:30:00,5.39,5.4,5.38,5.39,224756.47422190543,2.061,2.0648,2.0572,2.061,224756.4742
2009-03-23 14:35:00,5.38,5.4,5.38,5.39,149916.8448562604,2.0572,2.0648,2.0572,2.061,149916.8449
2009-03-23 14:40:00,5.39,5.4,5.38,5.4,129484.43810881444,2.061,2.0648,2.0572,2.0648,129484.4381
2009-03-23 14:45:00,5.4,5.41,5.39,5.41,290330.2447137087,2.0648,2.0686,2.061,2.0686,290330.2447
2009-03-23 14:50:00,5.41,5.45,5.41,5.43,618911.855547636,2.0686,2.0839,2.0686,2.0763,618911.8555
2009-03-23 14:55:00,5.43,5.44,5.43,5.44,190306.4861012117,2.0763,2.0801,2.0763,2.0801,190306.4861
2009-03-23 15:00:00,5.44,5.45,5.43,5.45,424091.2330719886,2.0801,2.0839,2.0763,2.0839,424091.2331
2009-03-23 15:05:00,5.45,5.45,5.42,5.42,383701.5918270373,2.0839,2.0839,2.0725,2.0725,383701.5918
2009-03-23 15:10:00,5.42,5.45,5.42,5.45,505108.1016868615,2.0725,2.0839,2.0725,2.0839,505108.1017
2009-03-23 15:15:00,5.45,5.46,5.44,5.45,341886.4338322642,2.0839,2.0877,2.0801,2.0839,341886.4338
2009-03-23 15:20:00,5.44,5.46,5.43,5.45,406747.4459491566,2.0801,2.0877,2.0763,2.0839,406747.4459
2009-03-23 15:25:00,5.45,5.46,5.44,5.45,360180.56545497745,2.0839,2.0877,2.0801,2.0839,360180.5655
2009-03-23 15:30:00,5.46,5.47,5.45,5.45,713708.7194107864,2.0877,2.0916,2.0839,2.0839,713708.7194
2009-03-23 15:35:00,5.45,5.47,5.45,5.46,403421.2401995724,2.0839,2.0916,2.0839,2.0877,403421.2402
2009-03-23 15:40:00,5.46,5.47,5.46,5.46,410311.2378237111,2.0877,2.0916,2.0877,2.0877,410311.2378
2009-03-23 15:45:00,5.47,5.47,5.44,5.46,1313851.2710857687,2.0916,2.0916,2.0801,2.0877,1313851.2711
2009-03-23 15:50:00,5.46,5.48,5.46,5.47,1871228.3202660969,2.0877,2.0954,2.0877,2.0916,1871228.3203
2009-03-23 15:55:00,5.47,5.5,5.47,5.5,2109289.617486339,2.0916,2.103,2.0916,2.103,2109289.6175
2009-03-24 09:30:00,5.43,5.47,5.4,5.4,578997.3865526253,2.0763,2.0916,2.0648,2.0648,578997.3866
2009-03-24 09:35:00,5.4,5.4,5.36,5.37,553100.4989308624,2.0648,2.0648,2.0495,2.0533,553100.4989
2009-03-24 09:40:00,5.37,5.4,5.34,5.37,346162.9840817296,2.0533,2.0648,2.0419,2.0533,346162.9841
2009-03-24 09:45:00,5.37,5.37,5.32,5.32,434545.0225706819,2.0533,2.0533,2.0342,2.0342,434545.0226
2009-03-24 09:50:00,5.32,5.34,5.32,5.33,609645.9966737942,2.0342,2.0419,2.0342,2.038,609645.9967
2009-03-24 09:55:00,5.33,5.34,5.32,5.33,394868.1397006415,2.038,2.0419,2.0342,2.038,394868.1397
2009-03-24 10:00:00,5.33,5.39,5.32,5.39,1305060.584461867,2.038,2.061,2.0342,2.061,1305060.5845
2009-03-24 10:05:00,5.39,5.4,5.36,5.38,600380.1377999525,2.061,2.0648,2.0495,2.0572,600380.1378
2009-03-24 10:10:00,5.38,5.38,5.35,5.35,437158.4699453552,2.0572,2.0572,2.0457,2.0457,437158.4699
2009-03-24 10:15:00,5.35,5.38,5.35,5.36,318602.9935851746,2.0457,2.0572,2.0457,2.0495,318602.9936
2009-03-24 10:20:00,5.36,5.37,5.35,5.37,576859.1114278926,2.0495,2.0533,2.0457,2.0533,576859.1114
2009-03-24 10:25:00,5.37,5.4,5.37,5.37,418864.338322642,2.0533,2.0648,2.0533,2.0533,418864.3383
2009-03-24 10:30:00,5.37,5.37,5.33,5.34,939177.9520076028,2.0533,2.0533,2.038,2.0419,939177.952
2009-03-24 10:35:00,5.34,5.34,5.3,5.31,430743.64457115706,2.0419,2.0419,2.0266,2.0304,430743.6446
2009-03-24 10:40:00,5.3,5.33,5.3,5.31,457828.4628177715,2.0266,2.038,2.0266,2.0304,457828.4628
2009-03-24 10:45:00,5.31,5.31,5.28,5.28,594915.6569256355,2.0304,2.0304,2.0189,2.0189,594915.6569
2009-03-24 10:50:00,5.28,5.3,5.28,5.29,342361.6060822048,2.0189,2.0266,2.0189,2.0227,342361.6061
2009-03-24 10:55:00,5.29,5.3,5.28,5.29,351865.0510810169,2.0227,2.0266,2.0189,2.0227,351865.0511
2009-03-24 11:00:00,5.29,5.31,5.28,5.3,297457.82846281776,2.0227,2.0304,2.0189,2.0266,297457.8285
2009-03-24 11:05:00,5.3,5.32,5.3,5.32,220242.33784746967,2.0266,2.0342,2.0266,2.0342,220242.3378
2009-03-24 11:10:00,5.32,5.33,5.32,5.32,150867.1893561416,2.0342,2.038,2.0342,2.0342,150867.1894
2009-03-24 11:15:00,5.32,5.32,5.31,5.32,337609.8835827988,2.0342,2.0342,2.0304,2.0342,337609.8836
2009-03-24 11:20:00,5.32,5.36,5.32,5.35,300784.034212402,2.0342,2.0495,2.0342,2.0457,300784.0342
2009-03-24 11:25:00,5.36,5.37,5.34,5.35,393680.20907579,2.0495,2.0533,2.0419,2.0457,393680.2091
2009-03-24 11:30:00,5.35,5.36,5.34,5.34,111190.3064861012,2.0457,2.0495,2.0419,2.0419,111190.3065
2009-03-24 11:35:00,5.34,5.37,5.34,5.37,287954.3834640057,2.0419,2.0533,2.0419,2.0533,287954.3835
2009-03-24 11:40:00,5.37,5.37,5.35,5.35,223330.9574720836,2.0533,2.0533,2.0457,2.0457,223330.9575
2009-03-24 11:45:00,5.36,5.36,5.35,5.35,86481.34948918983,2.0495,2.0495,2.0457,2.0457,86481.3495
2009-03-24 11:50:00,5.35,5.36,5.35,5.36,440484.67569493945,2.0457,2.0495,2.0457,2.0495,440484.6757
2009-03-24 11:55:00,5.36,5.36,5.34,5.35,289142.3140888572,2.0495,2.0495,2.0419,2.0457,289142.3141
2009-03-24 12:00:00,5.35,5.35,5.32,5.32,173913.04347826086,2.0457,2.0457,2.0342,2.0342,173913.0435
2009-03-24 12:05:00,5.32,5.32,5.29,5.29,389166.0727013543,2.0342,2.0342,2.0227,2.0227,389166.0727
2009-03-24 12:10:00,5.29,5.32,5.29,5.31,133523.40223330958,2.0227,2.0342,2.0227,2.0304,133523.4022
2009-03-24 12:15:00,5.31,5.34,5.31,5.33,82204.79923972441,2.0304,2.0419,2.0304,2.038,82204.7992
2009-03-24 12:20:00,5.33,5.33,5.32,5.33,73889.28486576384,2.038,2.038,2.0342,2.038,73889.2849
2009-03-24 12:25:00,5.33,5.35,5.33,5.34,82204.79923972441,2.038,2.0457,2.038,2.0419,82204.7992
2009-03-24 12:30:00,5.35,5.35,5.34,5.35,112853.40936089332,2.0457,2.0457,2.0419,2.0457,112853.4094
2009-03-24 12:35:00,5.35,5.36,5.35,5.35,107388.9284865764,2.0457,2.0495,2.0457,2.0457,107388.9285
2009-03-24 12:40:00,5.35,5.36,5.35,5.35,110002.3758612497,2.0457,2.0495,2.0457,2.0457,110002.3759
2009-03-24 12:45:00,5.35,5.36,5.34,5.36,179139.93822760752,2.0457,2.0495,2.0419,2.0495,179139.9382
2009-03-24 12:50:00,5.36,5.38,5.35,5.38,463768.115942029,2.0495,2.0572,2.0457,2.0572,463768.1159
2009-03-24 12:55:00,5.38,5.39,5.37,5.38,289617.48633879784,2.0572,2.061,2.0533,2.0572,289617.4863
2009-03-24 13:00:00,5.38,5.38,5.37,5.37,119743.40698503208,2.0572,2.0572,2.0533,2.0533,119743.407
2009-03-24 13:05:00,5.37,5.38,5.36,5.37,228082.67997148968,2.0533,2.0572,2.0495,2.0533,228082.68
2009-03-24 13:10:00,5.38,5.39,5.36,5.38,319078.16583511524,2.0572,2.061,2.0495,2.0572,319078.1658
2009-03-24 13:15:00,5.38,5.41,5.38,5.39,347588.50083155144,2.0572,2.0686,2.0572,2.061,347588.5008
2009-03-24 13:20:00,5.39,5.4,5.39,5.4,144689.95010691375,2.061,2.0648,2.061,2.0648,144689.9501
2009-03-24 13:25:00,5.4,5.41,5.4,5.4,374910.90520313615,2.0648,2.0686,2.0648,2.0648,374910.9052
2009-03-24 13:30:00,5.4,5.4,5.38,5.38,225231.6464718461,2.0648,2.0648,2.0572,2.0572,225231.6465
2009-03-24 13:35:00,5.38,5.38,5.37,5.38,187217.86647659776,2.0572,2.0572,2.0533,2.0572,187217.8665
2009-03-24 13:40:00,5.37,5.38,5.37,5.38,95272.036113091,2.0533,2.0572,2.0533,2.0572,95272.0361
2009-03-24 13:45:00,5.38,5.39,5.37,5.38,189356.14160133048,2.0572,2.061,2.0533,2.0572,189356.1416
2009-03-24 13:50:00,5.37,5.39,5.35,5.36,284390.5915894512,2.0533,2.061,2.0457,2.0495,284390.5916
2009-03-24 13:55:00,5.36,5.36,5.32,5.34,828225.2316464719,2.0495,2.0495,2.0342,2.0419,828225.2316
2009-03-24 14:00:00,5.34,5.35,5.34,5.35,138275.1247327156,2.0419,2.0457,2.0419,2.0457,138275.1247
2009-03-24 14:05:00,5.35,5.37,5.35,5.37,167260.63197909243,2.0457,2.0533,2.0457,2.0533,167260.632
2009-03-24 14:10:00,5.37,5.37,5.36,5.37,161083.39272986457,2.0533,2.0533,2.0495,2.0533,161083.3927
2009-03-24 14:15:00,5.37,5.38,5.36,5.38,196958.8976003801,2.0533,2.0572,2.0495,2.0572,196958.8976
2009-03-24 14:20:00,5.37,5.39,5.37,5.38,381088.144452364,2.0533,2.061,2.0533,2.0572,381088.1445
2009-03-24 14:25:00,5.39,5.39,5.36,5.36,186980.28035162747,2.061,2.061,2.0495,2.0495,186980.2804
2009-03-24 14:30:00,5.36,5.37,5.35,5.36,253979.5675932525,2.0495,2.0533,2.0457,2.0495,253979.5676
2009-03-24 14:35:00,5.36,5.38,5.36,5.37,218341.64884770729,2.0495,2.0572,2.0495,2.0533,218341.6488
2009-03-24 14:40:00,5.37,5.37,5.36,5.36,422428.1301971965,2.0533,2.0533,2.0495,2.0495,422428.1302
2009-03-24 14:45:00,5.36,5.37,5.35,5.36,209550.96222380613,2.0495,2.0533,2.0457,2.0495,209550.9622
2009-03-24 14:50:00,5.36,5.37,5.34,5.35,402946.0679496318,2.0495,2.0533,2.0419,2.0457,402946.0679
2009-03-24 14:55:00,5.35,5.35,5.34,5.35,244000.9503444999,2.0457,2.0457,2.0419,2.0457,244000.9503
2009-03-24 15:00:00,5.35,5.37,5.34,5.34,160370.63435495368,2.0457,2.0533,2.0419,2.0419,160370.6344
2009-03-24 15:05:00,5.35,5.35,5.32,5.32,252316.46471846043,2.0457,2.0457,2.0342,2.0342,252316.4647
2009-03-24 15:10:00,5.32,5.33,5.32,5.32,96222.3806129722,2.0342,2.038,2.0342,2.0342,96222.3806
2009-03-24 15:15:00,5.32,5.35,5.32,5.33,225469.23259681635,2.0342,2.0457,2.0342,2.038,225469.2326
2009-03-24 15:20:00,5.34,5.34,5.32,5.32,194345.4502257068,2.0419,2.0419,2.0342,2.0342,194345.4502
2009-03-24 15:25:00,5.32,5.35,5.32,5.34,255405.0843430744,2.0342,2.0457,2.0342,2.0419,255405.0843
2009-03-24 15:30:00,5.34,5.35,5.32,5.34,239249.22784509385,2.0419,2.0457,2.0342,2.0419,239249.2278
2009-03-24 15:35:00,5.34,5.37,5.34,5.35,555713.9463055357,2.0419,2.0533,2.0419,2.0457,555713.9463
2009-03-24 15:40:00,5.36,5.36,5.33,5.34,288191.969588976,2.0495,2.0495,2.038,2.0419,288191.9696
2009-03-24 15:45:00,5.34,5.35,5.32,5.32,475409.8360655738,2.0419,2.0457,2.0342,2.0342,475409.8361
2009-03-24 15:50:00,5.33,5.34,5.31,5.31,601330.4822998337,2.038,2.0419,2.0304,2.0304,601330.4823
2009-03-24 15:55:00,5.31,5.32,5.29,5.31,1159895.4621050132,2.0304,2.0342,2.0227,2.0304,1159895.4621
2009-03-25 09:30:00,5.32,5.39,5.32,5.38,684723.2121644096,2.0342,2.061,2.0342,2.0572,684723.2122
2009-03-25 09:35:00,5.39,5.39,5.37,5.37,755286.2912805892,2.061,2.061,2.0533,2.0533,755286.2913
2009-03-25 09:40:00,5.37,5.39,5.36,5.38,580898.0755523877,2.0533,2.061,2.0495,2.0572,580898.0756
2009-03-25 09:45:00,5.38,5.39,5.37,5.38,383939.1779520076,2.0572,2.061,2.0533,2.0572,383939.178
2009-03-25 09:50:00,5.39,5.4,5.37,5.38,367545.7353290568,2.061,2.0648,2.0533,2.0572,367545.7353
2009-03-25 09:55:00,5.38,5.42,5.38,5.4,204086.4813494892,2.0572,2.0725,2.0572,2.0648,204086.4813
2009-03-25 10:00:00,5.41,5.46,5.41,5.45,964362.0812544548,2.0686,2.0877,2.0686,2.0839,964362.0813
2009-03-25 10:05:00,5.45,5.47,5.44,5.47,505583.2739368021,2.0839,2.0916,2.0801,2.0916,505583.2739
2009-03-25 10:10:00,5.47,5.48,5.46,5.47,235447.84984556903,2.0916,2.0954,2.0877,2.0916,235447.8498
2009-03-25 10:15:00,5.47,5.48,5.45,5.46,795675.9325255405,2.0916,2.0954,2.0839,2.0877,795675.9325
2009-03-25 10:20:00,5.45,5.46,5.42,5.43,354478.4984556902,2.0839,2.0877,2.0725,2.0763,354478.4985
2009-03-25 10:25:00,5.43,5.43,5.4,5.41,518175.3385602281,2.0763,2.0763,2.0648,2.0686,518175.3386
2009-03-25 10:30:00,5.41,5.42,5.4,5.42,149916.8448562604,2.0686,2.0725,2.0648,2.0725,149916.8449
2009-03-25 10:35:00,5.42,5.47,5.42,5.45,276550.2494654312,2.0725,2.0916,2.0725,2.0839,276550.2495
2009-03-25 10:40:00,5.45,5.46,5.43,5.45,276787.83559040155,2.0839,2.0877,2.0763,2.0839,276787.8356
2009-03-25 10:45:00,5.45,5.45,5.43,5.43,309574.72083630314,2.0839,2.0839,2.0763,2.0763,309574.7208
2009-03-25 10:50:00,5.44,5.45,5.43,5.44,281539.5580898076,2.0801,2.0839,2.0763,2.0801,281539.5581
2009-03-25 10:55:00,5.44,5.45,5.41,5.42,176764.0769779045,2.0801,2.0839,2.0686,2.0725,176764.077
2009-03-25 11:00:00,5.42,5.43,5.41,5.42,220955.0962223806,2.0725,2.0763,2.0686,2.0725,220955.0962
2009-03-25 11:05:00,5.42,5.43,5.41,5.42,145877.88073176527,2.0725,2.0763,2.0686,2.0725,145877.8807
2009-03-25 11:10:00,5.42,5.43,5.41,5.41,178664.76597766692,2.0725,2.0763,2.0686,2.0686,178664.766
2009-03-25 11:15:00,5.41,5.42,5.39,5.4,204086.4813494892,2.0686,2.0725,2.061,2.0648,204086.4813
2009-03-25 11:20:00,5.4,5.41,5.37,5.4,274887.14659063914,2.0648,2.0686,2.0533,2.0648,274887.1466
2009-03-25 11:25:00,5.4,5.4,5.39,5.4,163696.8401045379,2.0648,2.0648,2.061,2.0648,163696.8401
2009-03-25 11:30:00,5.4,5.41,5.4,5.4,241387.50296982657,2.0648,2.0686,2.0648,2.0648,241387.503
2009-03-25 11:35:00,5.4,5.41,5.38,5.4,186505.10810168687,2.0648,2.0686,2.0572,2.0648,186505.1081
2009-03-25 11:40:00,5.4,5.4,5.39,5.4,175576.146353053,2.0648,2.0648,2.061,2.0648,175576.1464
2009-03-25 11:45:00,5.4,5.41,5.39,5.4,167735.80422903303,2.0648,2.0686,2.061,2.0648,167735.8042
2009-03-25 11:50:00,5.41,5.42,5.4,5.42,167735.80422903303,2.0686,2.0725,2.0648,2.0725,167735.8042
2009-03-25 11:55:00,5.42,5.42,5.4,5.41,110715.1342361606,2.0725,2.0725,2.0648,2.0686,110715.1342
2009-03-25 12:00:00,5.41,5.43,5.4,5.42,173200.28510334998,2.0686,2.0763,2.0648,2.0725,173200.2851
2009-03-25 12:05:00,5.42,5.43,5.41,5.41,371584.6994535519,2.0725,2.0763,2.0686,2.0686,371584.6995
2009-03-25 12:10:00,5.41,5.42,5.4,5.41,103825.13661202186,2.0686,2.0725,2.0648,2.0686,103825.1366
2009-03-25 12:15:00,5.41,5.41,5.39,5.4,175576.146353053,2.0686,2.0686,2.061,2.0648,175576.1464
2009-03-25 12:20:00,5.39,5.4,5.39,5.39,239961.9862200048,2.061,2.0648,2.061,2.061,239961.9862
2009-03-25 12:25:00,5.39,5.39,5.37,5.37,178664.76597766692,2.061,2.061,2.0533,2.0533,178664.766
2009-03-25 12:30:00,5.37,5.39,5.37,5.37,75314.80161558565,2.0533,2.061,2.0533,2.0533,75314.8016
2009-03-25 12:35:00,5.37,5.37,5.35,5.37,98123.06961273462,2.0533,2.0533,2.0457,2.0533,98123.0696
2009-03-25 12:40:00,5.37,5.37,5.35,5.36,70800.66524114992,2.0533,2.0533,2.0457,2.0495,70800.6652
2009-03-25 12:45:00,5.35,5.36,5.34,5.34,186029.93585174627,2.0457,2.0495,2.0419,2.0419,186029.9359
2009-03-25 12:50:00,5.34,5.36,5.33,5.35,146115.46685673558,2.0419,2.0495,2.038,2.0457,146115.4669
2009-03-25 12:55:00,5.36,5.37,5.36,5.36,133760.9883582799,2.0495,2.0533,2.0495,2.0495,133760.9884
2009-03-25 13:00:00,5.37,5.38,5.36,5.37,140175.81373247804,2.0533,2.0572,2.0495,2.0533,140175.8137
2009-03-25 13:05:00,5.37,5.37,5.36,5.36,156569.25635542884,2.0533,2.0533,2.0495,2.0495,156569.2564
2009-03-25 13:10:00,5.35,5.36,5.34,5.34,141601.33048229985,2.0457,2.0495,2.0419,2.0419,141601.3305
2009-03-25 13:15:00,5.34,5.35,5.32,5.32,129722.02423378474,2.0419,2.0457,2.0342,2.0342,129722.0242
2009-03-25 13:20:00,5.32,5.32,5.31,5.31,101924.44761225944,2.0342,2.0342,2.0304,2.0304,101924.4476
2009-03-25 13:25:00,5.31,5.32,5.28,5.29,395580.8980755524,2.0304,2.0342,2.0189,2.0227,395580.8981
2009-03-25 13:30:00,5.3,5.31,5.3,5.3,100261.34473746734,2.0266,2.0304,2.0266,2.0266,100261.3447
2009-03-25 13:35:00,5.3,5.3,5.28,5.28,228795.43834640057,2.0266,2.0266,2.0189,2.0189,228795.4383
2009-03-25 13:40:00,5.28,5.28,5.26,5.27,227132.33547160847,2.0189,2.0189,2.0113,2.0151,227132.3355
2009-03-25 13:45:00,5.27,5.28,5.27,5.27,164884.77072938942,2.0151,2.0189,2.0151,2.0151,164884.7707
2009-03-25 13:50:00,5.27,5.29,5.27,5.29,157994.77310525067,2.0151,2.0227,2.0151,2.0227,157994.7731
2009-03-25 13:55:00,5.29,5.29,5.27,5.27,113566.16773580424,2.0227,2.0227,2.0151,2.0151,113566.1677
2009-03-25 14:00:00,5.27,5.28,5.24,5.24,498693.27631266334,2.0151,2.0189,2.0036,2.0036,498693.2763
2009-03-25 14:05:00,5.24,5.25,5.21,5.22,373722.9745782847,2.0036,2.0074,1.9922,1.996,373722.9746
2009-03-25 14:10:00,5.22,5.24,5.22,5.24,379900.21382751246,1.996,2.0036,1.996,2.0036,379900.2138
2009-03-25 14:15:00,5.24,5.25,5.23,5.25,283677.83321454027,2.0036,2.0074,1.9998,2.0074,283677.8332
2009-03-25 14:20:00,5.25,5.27,5.24,5.25,149441.6726063198,2.0074,2.0151,2.0036,2.0074,149441.6726
2009-03-25 14:25:00,5.26,5.27,5.24,5.24,232121.6440959848,2.0113,2.0151,2.0036,2.0036,232121.6441
2009-03-25 14:30:00,5.24,5.26,5.24,5.24,312188.16821097647,2.0036,2.0113,2.0036,2.0036,312188.1682
2009-03-25 14:35:00,5.24,5.26,5.24,5.24,399857.4483250178,2.0036,2.0113,2.0036,2.0036,399857.4483
2009-03-25 14:40:00,5.24,5.25,5.22,5.22,327156.0940841055,2.0036,2.0074,1.996,1.996,327156.0941
2009-03-25 14:45:00,5.23,5.23,5.2,5.22,665478.7360418151,1.9998,1.9998,1.9883,1.996,665478.736
2009-03-25 14:50:00,5.22,5.22,5.2,5.21,406985.0320741269,1.996,1.996,1.9883,1.9922,406985.0321
2009-03-25 14:55:00,5.22,5.23,5.2,5.2,391541.93395105726,1.996,1.9998,1.9883,1.9883,391541.934
2009-03-25 15:00:00,5.2,5.21,5.19,5.21,756949.3941553814,1.9883,1.9922,1.9845,1.9922,756949.3942
2009-03-25 15:05:00,5.21,5.23,5.2,5.21,459491.56569256354,1.9922,1.9998,1.9883,1.9922,459491.5657
2009-03-25 15:10:00,5.21,5.23,5.21,5.23,434307.4364457116,1.9922,1.9998,1.9922,1.9998,434307.4364
2009-03-25 15:15:00,5.22,5.24,5.21,5.24,345687.81183178903,1.996,2.0036,1.9922,2.0036,345687.8118
2009-03-25 15:20:00,5.24,5.26,5.24,5.25,366595.3908291756,2.0036,2.0113,2.0036,2.0074,366595.3908
2009-03-25 15:25:00,5.25,5.29,5.24,5.28,607032.5492991209,2.0074,2.0227,2.0036,2.0189,607032.5493
2009-03-25 15:30:00,5.29,5.3,5.27,5.28,415300.5464480874,2.0227,2.0266,2.0151,2.0189,415300.5464
2009-03-25 15:35:00,5.28,5.3,5.27,5.28,352577.8094559278,2.0189,2.0266,2.0151,2.0189,352577.8095
2009-03-25 15:40:00,5.28,5.29,5.25,5.29,1089807.555238774,2.0189,2.0227,2.0074,2.0227,1089807.5552
2009-03-25 15:45:00,5.29,5.31,5.28,5.29,569256.355428843,2.0227,2.0304,2.0189,2.0227,569256.3554
2009-03-25 15:50:00,5.29,5.31,5.27,5.3,489902.5896887622,2.0227,2.0304,2.0151,2.0266,489902.5897
2009-03-25 15:55:00,5.31,5.35,5.3,5.34,1549536.707056308,2.0304,2.0457,2.0266,2.0419,1549536.7071
2009-03-26 09:30:00,5.44,5.45,5.39,5.41,622000.47517225,2.0801,2.0839,2.061,2.0686,622000.4752
2009-03-26 09:35:00,5.4,5.46,5.4,5.43,624851.5086718936,2.0648,2.0877,2.0648,2.0763,624851.5087
2009-03-26 09:40:00,5.43,5.47,5.42,5.44,501069.1375623664,2.0763,2.0916,2.0725,2.0801,501069.1376
2009-03-26 09:45:00,5.44,5.46,5.42,5.43,862437.6336421953,2.0801,2.0877,2.0725,2.0763,862437.6336
2009-03-26 09:50:00,5.43,5.43,5.38,5.41,1196721.31147541,2.0763,2.0763,2.0572,2.0686,1196721.3115
2009-03-26 09:55:00,5.41,5.41,5.39,5.41,502019.4820622476,2.0686,2.0686,2.061,2.0686,502019.4821
2009-03-26 10:00:00,5.41,5.45,5.41,5.45,233309.5747208363,2.0686,2.0839,2.0686,2.0839,233309.5747
2009-03-26 10:05:00,5.45,5.47,5.45,5.47,280351.6274649561,2.0839,2.0916,2.0839,2.0916,280351.6275
2009-03-26 10:10:00,5.47,5.47,5.41,5.42,313138.51271085767,2.0916,2.0916,2.0686,2.0725,313138.5127
2009-03-26 10:15:00,5.42,5.45,5.41,5.42,338085.0558327394,2.0725,2.0839,2.0686,2.0725,338085.0558
2009-03-26 10:20:00,5.42,5.43,5.41,5.42,219529.5794725588,2.0725,2.0763,2.0686,2.0725,219529.5795
2009-03-26 10:25:00,5.43,5.44,5.4,5.41,244951.2948443811,2.0763,2.0801,2.0648,2.0686,244951.2948
2009-03-26 10:30:00,5.4,5.42,5.39,5.42,343074.3644571157,2.0648,2.0725,2.061,2.0725,343074.3645
2009-03-26 10:35:00,5.42,5.46,5.42,5.44,302209.5509622238,2.0725,2.0877,2.0725,2.0801,302209.551
2009-03-26 10:40:00,5.44,5.47,5.43,5.44,244713.7087194108,2.0801,2.0916,2.0763,2.0801,244713.7087
2009-03-26 10:45:00,5.44,5.46,5.43,5.45,351389.87883107626,2.0801,2.0877,2.0763,2.0839,351389.8788
2009-03-26 10:50:00,5.45,5.45,5.43,5.43,346638.15633167024,2.0839,2.0839,2.0763,2.0763,346638.1563
2009-03-26 10:55:00,5.43,5.46,5.42,5.45,407222.6181990972,2.0763,2.0877,2.0725,2.0839,407222.6182
2009-03-26 11:00:00,5.45,5.48,5.45,5.46,197434.06985032075,2.0839,2.0954,2.0839,2.0877,197434.0699
2009-03-26 11:05:00,5.46,5.49,5.45,5.48,300308.8619624614,2.0877,2.0992,2.0839,2.0954,300308.862
2009-03-26 11:10:00,5.47,5.47,5.45,5.46,335471.60845806607,2.0916,2.0916,2.0839,2.0877,335471.6085
2009-03-26 11:15:00,5.46,5.49,5.46,5.47,499406.0346875743,2.0877,2.0992,2.0877,2.0916,499406.0347
2009-03-26 11:20:00,5.47,5.49,5.46,5.48,114754.09836065574,2.0916,2.0992,2.0877,2.0954,114754.0984
2009-03-26 11:25:00,5.48,5.49,5.45,5.45,310287.47921121406,2.0954,2.0992,2.0839,2.0839,310287.4792
2009-03-26 11:30:00,5.45,5.47,5.44,5.46,387740.5559515325,2.0839,2.0916,2.0801,2.0877,387740.556
2009-03-26 11:35:00,5.46,5.48,5.46,5.46,254929.91209313367,2.0877,2.0954,2.0877,2.0877,254929.9121
2009-03-26 11:40:00,5.46,5.48,5.45,5.48,199334.7588500832,2.0877,2.0954,2.0839,2.0954,199334.7589
2009-03-26 11:45:00,5.48,5.48,5.45,5.46,201948.2062247565,2.0954,2.0954,2.0839,2.0877,201948.2062
2009-03-26 11:50:00,5.46,5.46,5.43,5.45,234735.0914706581,2.0877,2.0877,2.0763,2.0839,234735.0915
2009-03-26 11:55:00,5.45,5.46,5.45,5.46,203136.136849608,2.0839,2.0877,2.0839,2.0877,203136.1368
2009-03-26 12:00:00,5.46,5.47,5.45,5.46,81967.2131147541,2.0877,2.0916,2.0839,2.0877,81967.2131
2009-03-26 12:05:00,5.46,5.48,5.46,5.48,220004.7517224994,2.0877,2.0954,2.0877,2.0954,220004.7517
2009-03-26 12:10:00,5.48,5.48,5.46,5.47,79116.17961511048,2.0954,2.0954,2.0877,2.0916,79116.1796
2009-03-26 12:15:00,5.47,5.48,5.46,5.48,119505.82086006178,2.0916,2.0954,2.0877,2.0954,119505.8209
2009-03-26 12:20:00,5.48,5.51,5.48,5.5,224043.7158469945,2.0954,2.1069,2.0954,2.103,224043.7158
2009-03-26 12:25:00,5.5,5.5,5.48,5.49,84343.07436445712,2.103,2.103,2.0954,2.0992,84343.0744
2009-03-26 12:30:00,5.49,5.49,5.47,5.48,113803.75386077454,2.0992,2.0992,2.0916,2.0954,113803.7539
2009-03-26 12:35:00,5.48,5.48,5.46,5.47,128534.09360893324,2.0954,2.0954,2.0877,2.0916,128534.0936
2009-03-26 12:40:00,5.48,5.48,5.44,5.44,74602.04324067474,2.0954,2.0954,2.0801,2.0801,74602.0432
2009-03-26 12:45:00,5.44,5.45,5.43,5.45,156569.25635542884,2.0801,2.0839,2.0763,2.0839,156569.2564
2009-03-26 12:50:00,5.44,5.45,5.43,5.43,66048.94274174389,2.0801,2.0839,2.0763,2.0763,66048.9427
2009-03-26 12:55:00,5.43,5.44,5.42,5.43,158469.94535519127,2.0763,2.0801,2.0725,2.0763,158469.9454
2009-03-26 13:00:00,5.43,5.48,5.43,5.47,246851.9838441435,2.0763,2.0954,2.0763,2.0916,246851.9838
2009-03-26 13:05:00,5.47,5.5,5.46,5.5,163934.4262295082,2.0916,2.103,2.0877,2.103,163934.4262
2009-03-26 13:10:00,5.5,5.5,5.48,5.48,205274.4119743407,2.103,2.103,2.0954,2.0954,205274.412
2009-03-26 13:15:00,5.49,5.51,5.48,5.5,200760.27559990497,2.0992,2.1069,2.0954,2.103,200760.2756
2009-03-26 13:20:00,5.5,5.53,5.5,5.51,608695.6521739131,2.103,2.1145,2.103,2.1069,608695.6522
2009-03-26 13:25:00,5.51,5.52,5.5,5.52,266571.6322166785,2.1069,2.1107,2.103,2.1107,266571.6322
2009-03-26 13:30:00,5.51,5.52,5.5,5.51,132097.88548348777,2.1069,2.1107,2.103,2.1069,132097.8855
2009-03-26 13:35:00,5.51,5.52,5.5,5.51,283202.6609645997,2.1069,2.1107,2.103,2.1069,283202.661
2009-03-26 13:40:00,5.5,5.51,5.49,5.5,240912.330719886,2.103,2.1069,2.0992,2.103,240912.3307
2009-03-26 13:45:00,5.5,5.51,5.49,5.49,236160.60822047992,2.103,2.1069,2.0992,2.0992,236160.6082
2009-03-26 13:50:00,5.5,5.51,5.49,5.49,441910.1924447612,2.103,2.1069,2.0992,2.0992,441910.1924
2009-03-26 13:55:00,5.49,5.51,5.49,5.5,243525.7780945593,2.0992,2.1069,2.0992,2.103,243525.7781
2009-03-26 14:00:00,5.5,5.52,5.5,5.51,278926.11071513424,2.103,2.1107,2.103,2.1069,278926.1107
2009-03-26 14:05:00,5.51,5.52,5.49,5.5,234735.0914706581,2.1069,2.1107,2.0992,2.103,234735.0915
2009-03-26 14:10:00,5.5,5.51,5.49,5.51,269897.8379662628,2.103,2.1069,2.0992,2.1069,269897.838
2009-03-26 14:15:00,5.51,5.51,5.48,5.5,194583.0363506772,2.1069,2.1069,2.0954,2.103,194583.0364
2009-03-26 14:20:00,5.49,5.51,5.49,5.51,176288.9047279639,2.0992,2.1069,2.0992,2.1069,176288.9047
2009-03-26 14:25:00,5.51,5.52,5.47,5.47,305773.3428367783,2.1069,2.1107,2.0916,2.0916,305773.3428
2009-03-26 14:30:00,5.47,5.48,5.44,5.45,393680.20907579,2.0916,2.0954,2.0801,2.0839,393680.2091
2009-03-26 14:35:00,5.45,5.47,5.44,5.45,172725.11285340937,2.0839,2.0916,2.0801,2.0839,172725.1129
2009-03-26 14:40:00,5.45,5.46,5.44,5.44,109764.7897362794,2.0839,2.0877,2.0801,2.0801,109764.7897
2009-03-26 14:45:00,5.44,5.47,5.44,5.45,242575.4335946781,2.0801,2.0916,2.0801,2.0839,242575.4336
2009-03-26 14:50:00,5.45,5.45,5.43,5.44,329769.54145877884,2.0839,2.0839,2.0763,2.0801,329769.5415
2009-03-26 14:55:00,5.44,5.45,5.41,5.41,321929.19933475886,2.0801,2.0839,2.0686,2.0686,321929.1993
2009-03-26 15:00:00,5.41,5.43,5.4,5.43,465906.3910667617,2.0686,2.0763,2.0648,2.0763,465906.3911
2009-03-26 15:05:00,5.42,5.45,5.4,5.45,505108.1016868615,2.0725,2.0839,2.0648,2.0839,505108.1017
2009-03-26 15:10:00,5.44,5.46,5.43,5.43,256830.6010928962,2.0801,2.0877,2.0763,2.0763,256830.6011
2009-03-26 15:15:00,5.43,5.44,5.42,5.43,387502.96982656216,2.0763,2.0801,2.0725,2.0763,387502.9698
2009-03-26 15:20:00,5.43,5.46,5.42,5.45,305298.17058683775,2.0763,2.0877,2.0725,2.0839,305298.1706
2009-03-26 15:25:00,5.45,5.47,5.45,5.46,228557.85222143028,2.0839,2.0916,2.0839,2.0877,228557.8522
2009-03-26 15:30:00,5.46,5.48,5.43,5.45,388215.728201473,2.0877,2.0954,2.0763,2.0839,388215.7282
2009-03-26 15:35:00,5.45,5.46,5.44,5.46,440484.67569493945,2.0839,2.0877,2.0801,2.0877,440484.6757
2009-03-26 15:40:00,5.46,5.49,5.46,5.48,711332.8581610834,2.0877,2.0992,2.0877,2.0954,711332.8582
2009-03-26 15:45:00,5.48,5.49,5.48,5.49,1643858.3986695178,2.0954,2.0992,2.0954,2.0992,1643858.3987
2009-03-26 15:50:00,5.49,5.51,5.48,5.48,1856260.394392968,2.0992,2.1069,2.0954,2.0954,1856260.3944
2009-03-26 15:55:00,5.49,5.55,5.48,5.51,2236635.7804704206,2.0992,2.1222,2.0954,2.1069,2236635.7805
2009-03-27 09:30:00,5.43,5.44,5.37,5.42,464005.7020669993,2.0763,2.0801,2.0533,2.0725,464005.7021
2009-03-27 09:35:00,5.42,5.44,5.4,5.43,416726.0631979093,2.0725,2.0801,2.0648,2.0763,416726.0632
2009-03-27 09:40:00,5.43,5.45,5.43,5.43,370396.7688287004,2.0763,2.0839,2.0763,2.0763,370396.7688
2009-03-27 09:45:00,5.43,5.43,5.41,5.42,221667.8545972916,2.0763,2.0763,2.0686,2.0725,221667.8546
2009-03-27 09:50:00,5.43,5.43,5.41,5.42,208600.6177239249,2.0763,2.0763,2.0686,2.0725,208600.6177
2009-03-27 09:55:00,5.42,5.44,5.41,5.43,403183.65407460206,2.0725,2.0801,2.0686,2.0763,403183.6541
2009-03-27 10:00:00,5.43,5.44,5.4,5.41,411499.1684485626,2.0763,2.0801,2.0648,2.0686,411499.1684
2009-03-27 10:05:00,5.41,5.43,5.4,5.4,472796.38869090047,2.0686,2.0763,2.0648,2.0648,472796.3887
2009-03-27 10:10:00,5.41,5.41,5.37,5.39,374673.31907816586,2.0686,2.0686,2.0533,2.061,374673.3191
2009-03-27 10:15:00,5.39,5.39,5.37,5.37,102874.79211214064,2.061,2.061,2.0533,2.0533,102874.7921
2009-03-27 10:20:00,5.37,5.4,5.37,5.4,221192.68234735093,2.0533,2.0648,2.0533,2.0648,221192.6823
2009-03-27 10:25:00,5.4,5.41,5.39,5.4,141601.33048229985,2.0648,2.0686,2.061,2.0648,141601.3305
2009-03-27 10:30:00,5.4,5.4,5.37,5.39,272748.8714659064,2.0648,2.0648,2.0533,2.061,272748.8715
2009-03-27 10:35:00,5.39,5.39,5.36,5.36,492516.03706343553,2.061,2.061,2.0495,2.0495,492516.0371
2009-03-27 10:40:00,5.36,5.37,5.36,5.37,408410.5488239487,2.0495,2.0533,2.0495,2.0533,408410.5488
2009-03-27 10:45:00,5.37,5.39,5.37,5.37,792587.3129009266,2.0533,2.061,2.0533,2.0533,792587.3129
2009-03-27 10:50:00,5.37,5.38,5.37,5.37,311712.9959610359,2.0533,2.0572,2.0533,2.0533,311712.996
2009-03-27 10:55:00,5.37,5.37,5.37,5.37,36588.26324542647,2.0533,2.0533,2.0533,2.0533,36588.2632
2009-03-27 11:00:00,5.37,5.37,5.34,5.36,390116.4172012355,2.0533,2.0533,2.0419,2.0495,390116.4172
2009-03-27 11:05:00,5.36,5.4,5.36,5.4,416963.6493228796,2.0495,2.0648,2.0495,2.0648,416963.6493
2009-03-27 11:10:00,5.4,5.43,5.39,5.43,298408.17296269897,2.0648,2.0763,2.061,2.0763,298408.173
2009-03-27 11:15:00,5.43,5.43,5.41,5.42,385127.1085768591,2.0763,2.0763,2.0686,2.0725,385127.1086
2009-03-27 11:20:00,5.42,5.45,5.42,5.45,247089.5699691138,2.0725,2.0839,2.0725,2.0839,247089.57
2009-03-27 11:25:00,5.45,5.45,5.43,5.43,225231.6464718461,2.0839,2.0839,2.0763,2.0763,225231.6465
2009-03-27 11:30:00,5.43,5.43,5.41,5.43,277738.18009028275,2.0763,2.0763,2.0686,2.0763,277738.1801
2009-03-27 11:35:00,5.44,5.46,5.44,5.44,257305.7733428368,2.0801,2.0877,2.0801,2.0801,257305.7733
2009-03-27 11:40:00,5.44,5.46,5.44,5.45,209788.54834877644,2.0801,2.0877,2.0801,2.0839,209788.5483
2009-03-27 11:45:00,5.45,5.48,5.45,5.47,209075.78997386555,2.0839,2.0954,2.0839,2.0916,209075.79
2009-03-27 11:50:00,5.47,5.49,5.47,5.48,450700.8790686624,2.0916,2.0992,2.0916,2.0954,450700.8791
2009-03-27 11:55:00,5.48,5.48,5.47,5.47,272273.6992159658,2.0954,2.0954,2.0916,2.0916,272273.6992
2009-03-27 12:00:00,5.47,5.49,5.47,5.48,119268.23473509148,2.0916,2.0992,2.0916,2.0954,119268.2347
2009-03-27 12:05:00,5.48,5.49,5.47,5.48,157757.18698028036,2.0954,2.0992,2.0916,2.0954,157757.187
2009-03-27 12:10:00,5.49,5.49,5.46,5.46,178902.3521026372,2.0992,2.0992,2.0877,2.0877,178902.3521
2009-03-27 12:15:00,5.46,5.46,5.43,5.44,149441.6726063198,2.0877,2.0877,2.0763,2.0801,149441.6726
2009-03-27 12:20:00,5.44,5.44,5.43,5.44,224281.30197196483,2.0801,2.0801,2.0763,2.0801,224281.302
2009-03-27 12:25:00,5.44,5.45,5.43,5.43,111665.4787360418,2.0801,2.0839,2.0763,2.0763,111665.4787
2009-03-27 12:30:00,5.43,5.44,5.43,5.43,154668.56735566643,2.0763,2.0801,2.0763,2.0763,154668.5674
2009-03-27 12:35:00,5.44,5.44,5.41,5.41,297695.4145877881,2.0801,2.0801,2.0686,2.0686,297695.4146
2009-03-27 12:40:00,5.41,5.43,5.41,5.43,174625.80185317178,2.0686,2.0763,2.0686,2.0763,174625.8019
2009-03-27 12:45:00,5.43,5.45,5.43,5.43,137324.7802328344,2.0763,2.0839,2.0763,2.0763,137324.7802
2009-03-27 12:50:00,5.43,5.45,5.41,5.41,215253.02922309336,2.0763,2.0839,2.0686,2.0686,215253.0292
2009-03-27 12:55:00,5.41,5.41,5.4,5.4,266809.21834164887,2.0686,2.0686,2.0648,2.0648,266809.2183
2009-03-27 13:00:00,5.4,5.41,5.39,5.39,234972.67759562843,2.0648,2.0686,2.061,2.061,234972.6776
2009-03-27 13:05:00,5.39,5.39,5.37,5.38,409123.3071988596,2.061,2.061,2.0533,2.0572,409123.3072
2009-03-27 13:10:00,5.38,5.4,5.38,5.39,147303.39748158708,2.0572,2.0648,2.0572,2.061,147303.3975
2009-03-27 13:15:00,5.39,5.41,5.39,5.4,88144.45236398195,2.061,2.0686,2.061,2.0648,88144.4524
2009-03-27 13:20:00,5.4,5.4,5.4,5.4,78641.00736516988,2.0648,2.0648,2.0648,2.0648,78641.0074
2009-03-27 13:25:00,5.4,5.4,5.38,5.4,135661.6773580423,2.0648,2.0648,2.0572,2.0648,135661.6774
2009-03-27 13:30:00,5.4,5.43,5.39,5.42,348776.43145640293,2.0648,2.0763,2.061,2.0725,348776.4315
2009-03-27 13:35:00,5.41,5.41,5.38,5.41,320266.09645996673,2.0686,2.0686,2.0572,2.0686,320266.0965
2009-03-27 13:40:00,5.4,5.41,5.37,5.39,286766.4528391542,2.0648,2.0686,2.0533,2.061,286766.4528
2009-03-27 13:45:00,5.39,5.4,5.38,5.39,205036.8258493704,2.061,2.0648,2.0572,2.061,205036.8258
2009-03-27 13:50:00,5.39,5.39,5.37,5.37,266809.21834164887,2.061,2.061,2.0533,2.0533,266809.2183
2009-03-27 13:55:00,5.37,5.4,5.37,5.4,218816.82109764792,2.0533,2.0648,2.0533,2.0648,218816.8211
2009-03-27 14:00:00,5.4,5.4,5.39,5.4,336184.366832977,2.0648,2.0648,2.061,2.0648,336184.3668
2009-03-27 14:05:00,5.4,5.41,5.4,5.4,84818.24661439772,2.0648,2.0686,2.0648,2.0648,84818.2466
2009-03-27 14:10:00,5.4,5.42,5.4,5.41,109764.7897362794,2.0648,2.0725,2.0648,2.0686,109764.7897
2009-03-27 14:15:00,5.4,5.42,5.4,5.41,240912.330719886,2.0648,2.0725,2.0648,2.0686,240912.3307
2009-03-27 14:20:00,5.41,5.44,5.41,5.43,250178.18959372773,2.0686,2.0801,2.0686,2.0763,250178.1896
2009-03-27 14:25:00,5.43,5.43,5.41,5.41,207412.68709907343,2.0763,2.0763,2.0686,2.0686,207412.6871
2009-03-27 14:30:00,5.41,5.43,5.4,5.4,296032.311712996,2.0686,2.0763,2.0648,2.0648,296032.3117
2009-03-27 14:35:00,5.4,5.42,5.4,5.4,262770.2542171537,2.0648,2.0725,2.0648,2.0648,262770.2542
2009-03-27 14:40:00,5.4,5.42,5.39,5.39,281777.14421477786,2.0648,2.0725,2.061,2.061,281777.1442
2009-03-27 14:45:00,5.39,5.4,5.37,5.39,344499.88120693754,2.061,2.0648,2.0533,2.061,344499.8812
2009-03-27 14:50:00,5.39,5.39,5.37,5.38,261107.1513423616,2.061,2.061,2.0533,2.0572,261107.1513
2009-03-27 14:55:00,5.38,5.41,5.37,5.4,281064.38583986694,2.0572,2.0686,2.0533,2.0648,281064.3858
2009-03-27 15:00:00,5.4,5.44,5.4,5.42,456165.35994297935,2.0648,2.0801,2.0648,2.0725,456165.3599
2009-03-27 15:05:00,5.42,5.43,5.41,5.42,194583.0363506772,2.0725,2.0763,2.0686,2.0725,194583.0364
2009-03-27 15:10:00,5.41,5.43,5.4,5.41,129246.85198384414,2.0686,2.0763,2.0648,2.0686,129246.852
2009-03-27 15:15:00,5.41,5.42,5.4,5.41,211926.8234735092,2.0686,2.0725,2.0648,2.0686,211926.8235
2009-03-27 15:20:00,5.41,5.42,5.4,5.41,204799.2397244001,2.0686,2.0725,2.0648,2.0686,204799.2397
2009-03-27 15:25:00,5.41,5.41,5.39,5.4,247089.5699691138,2.0686,2.0686,2.061,2.0648,247089.57
2009-03-27 15:30:00,5.4,5.42,5.39,5.4,380850.55832739366,2.0648,2.0725,2.061,2.0648,380850.5583
2009-03-27 15:35:00,5.39,5.4,5.38,5.39,359705.3932050368,2.061,2.0648,2.0572,2.061,359705.3932
2009-03-27 15:40:00,5.39,5.41,5.38,5.4,441672.6063197909,2.061,2.0686,2.0572,2.0648,441672.6063
2009-03-27 15:45:00,5.4,5.42,5.4,5.41,417201.23544784985,2.0648,2.0725,2.0648,2.0686,417201.2354
2009-03-27 15:50:00,5.41,5.43,5.41,5.41,831789.0235210264,2.0686,2.0763,2.0686,2.0686,831789.0235
2009-03-27 15:55:00,5.41,5.44,5.39,5.42,1772392.4922784509,2.0686,2.0801,2.061,2.0725,1772392.4923
2009-03-30 09:30:00,5.29,5.37,5.27,5.36,680684.2480399145,2.0227,2.0533,2.0151,2.0495,680684.248
2009-03-30 09:35:00,5.36,5.37,5.34,5.37,848182.4661439772,2.0495,2.0533,2.0419,2.0533,848182.4661
2009-03-30 09:40:00,5.37,5.37,5.31,5.31,594440.484675695,2.0533,2.0533,2.0304,2.0304,594440.4847
2009-03-30 09:45:00,5.31,5.35,5.31,5.31,608458.0660489427,2.0304,2.0457,2.0304,2.0304,608458.066
2009-03-30 09:50:00,5.31,5.31,5.27,5.29,571394.6305535757,2.0304,2.0304,2.0151,2.0227,571394.6306
2009-03-30 09:55:00,5.29,5.3,5.27,5.28,404133.99857448327,2.0227,2.0266,2.0151,2.0189,404133.9986
2009-03-30 10:00:00,5.28,5.28,5.23,5.23,507721.5490615348,2.0189,2.0189,1.9998,1.9998,507721.5491
2009-03-30 10:05:00,5.23,5.27,5.22,5.27,475172.2499406035,1.9998,2.0151,1.996,2.0151,475172.2499
2009-03-30 10:10:00,5.27,5.28,5.23,5.24,273699.2159657876,2.0151,2.0189,1.9998,2.0036,273699.216
2009-03-30 10:15:00,5.24,5.24,5.22,5.22,322166.78545972914,2.0036,2.0036,1.996,1.996,322166.7855
2009-03-30 10:20:00,5.22,5.22,5.2,5.2,374673.31907816586,1.996,1.996,1.9883,1.9883,374673.3191
2009-03-30 10:25:00,5.2,5.21,5.2,5.2,367308.1492040865,1.9883,1.9922,1.9883,1.9883,367308.1492
2009-03-30 10:30:00,5.2,5.2,5.17,5.19,597053.9320503683,1.9883,1.9883,1.9769,1.9845,597053.9321
2009-03-30 10:35:00,5.19,5.2,5.16,5.16,345925.3979567593,1.9845,1.9883,1.973,1.973,345925.398
2009-03-30 10:40:00,5.16,5.17,5.16,5.16,159895.46210501308,1.973,1.9769,1.973,1.973,159895.4621
2009-03-30 10:45:00,5.16,5.19,5.15,5.19,580660.4894274174,1.973,1.9845,1.9692,1.9845,580660.4894
2009-03-30 10:50:00,5.19,5.21,5.18,5.2,341173.6754573533,1.9845,1.9922,1.9807,1.9883,341173.6755
2009-03-30 10:55:00,5.2,5.2,5.18,5.18,147065.8113566168,1.9883,1.9883,1.9807,1.9807,147065.8114
2009-03-30 11:00:00,5.18,5.19,5.16,5.17,492753.6231884058,1.9807,1.9845,1.973,1.9769,492753.6232
2009-03-30 11:05:00,5.17,5.18,5.14,5.16,379187.4554526016,1.9769,1.9807,1.9654,1.973,379187.4555
2009-03-30 11:10:00,5.16,5.19,5.16,5.19,190781.6583511523,1.973,1.9845,1.973,1.9845,190781.6584
2009-03-30 11:15:00,5.19,5.2,5.17,5.18,244476.1225944405,1.9845,1.9883,1.9769,1.9807,244476.1226
2009-03-30 11:20:00,5.18,5.2,5.17,5.2,692088.382038489,1.9807,1.9883,1.9769,1.9883,692088.382
2009-03-30 11:25:00,5.2,5.21,5.19,5.19,569493.9415538133,1.9883,1.9922,1.9845,1.9845,569493.9416
2009-03-30 11:30:00,5.19,5.19,5.17,5.19,402470.8956996912,1.9845,1.9845,1.9769,1.9845,402470.8957
2009-03-30 11:35:00,5.18,5.2,5.18,5.19,82679.97148966501,1.9807,1.9883,1.9807,1.9845,82679.9715
2009-03-30 11:40:00,5.19,5.19,5.17,5.17,226894.74934663816,1.9845,1.9845,1.9769,1.9769,226894.7493
2009-03-30 11:45:00,5.18,5.22,5.17,5.22,348776.43145640293,1.9807,1.996,1.9769,1.996,348776.4315
2009-03-30 11:50:00,5.21,5.22,5.2,5.22,431693.9890710383,1.9922,1.996,1.9883,1.996,431693.9891
2009-03-30 11:55:00,5.22,5.23,5.21,5.22,565692.5635542885,1.996,1.9998,1.9922,1.996,565692.5636
2009-03-30 12:00:00,5.22,5.24,5.22,5.22,305773.3428367783,1.996,2.0036,1.996,1.996,305773.3428
2009-03-30 12:05:00,5.22,5.24,5.22,5.23,160845.8066048943,1.996,2.0036,1.996,1.9998,160845.8066
2009-03-30 12:10:00,5.23,5.24,5.22,5.23,477072.9389403659,1.9998,2.0036,1.996,1.9998,477072.9389
2009-03-30 12:15:00,5.23,5.26,5.23,5.25,290805.41696364933,1.9998,2.0113,1.9998,2.0074,290805.417
2009-03-30 12:20:00,5.25,5.28,5.24,5.27,780708.0066524115,2.0074,2.0189,2.0036,2.0151,780708.0067
2009-03-30 12:25:00,5.27,5.28,5.26,5.27,273224.043715847,2.0151,2.0189,2.0113,2.0151,273224.0437
2009-03-30 12:30:00,5.27,5.27,5.25,5.25,284865.76383939176,2.0151,2.0151,2.0074,2.0074,284865.7638
2009-03-30 12:35:00,5.25,5.27,5.24,5.27,250890.94796863865,2.0074,2.0151,2.0036,2.0151,250890.948
2009-03-30 12:40:00,5.27,5.27,5.25,5.25,120693.75148491329,2.0151,2.0151,2.0074,2.0074,120693.7515
2009-03-30 12:45:00,5.25,5.26,5.24,5.25,117129.95961035875,2.0074,2.0113,2.0036,2.0074,117129.9596
2009-03-30 12:50:00,5.24,5.25,5.23,5.24,241625.0890947969,2.0036,2.0074,1.9998,2.0036,241625.0891
2009-03-30 12:55:00,5.24,5.24,5.22,5.22,120218.57923497268,2.0036,2.0036,1.996,1.996,120218.5792
2009-03-30 13:00:00,5.22,5.24,5.22,5.22,130197.19648372536,1.996,2.0036,1.996,1.996,130197.1965
2009-03-30 13:05:00,5.22,5.22,5.2,5.2,316227.13233547163,1.996,1.996,1.9883,1.9883,316227.1323
2009-03-30 13:10:00,5.2,5.2,5.2,5.2,73651.69874079354,1.9883,1.9883,1.9883,1.9883,73651.6987
2009-03-30 13:15:00,5.2,5.21,5.19,5.19,271798.5269660252,1.9883,1.9922,1.9845,1.9845,271798.527
2009-03-30 13:20:00,5.19,5.19,5.18,5.18,128296.50748396294,1.9845,1.9845,1.9807,1.9807,128296.5075
2009-03-30 13:25:00,5.18,5.22,5.18,5.21,342836.7783321454,1.9807,1.996,1.9807,1.9922,342836.7783
2009-03-30 13:30:00,5.2,5.21,5.19,5.19,146828.22523164647,1.9883,1.9922,1.9845,1.9845,146828.2252
2009-03-30 13:35:00,5.19,5.2,5.16,5.19,374910.90520313615,1.9845,1.9883,1.973,1.9845,374910.9052
2009-03-30 13:40:00,5.19,5.21,5.19,5.2,436208.125445474,1.9845,1.9922,1.9845,1.9883,436208.1254
2009-03-30 13:45:00,5.2,5.2,5.16,5.18,538845.3314326444,1.9883,1.9883,1.973,1.9807,538845.3314
2009-03-30 13:50:00,5.18,5.18,5.17,5.18,97647.897362794,1.9807,1.9807,1.9769,1.9807,97647.8974
2009-03-30 13:55:00,5.18,5.18,5.17,5.18,196958.8976003801,1.9807,1.9807,1.9769,1.9807,196958.8976
2009-03-30 14:00:00,5.18,5.19,5.17,5.19,307911.6179615111,1.9807,1.9845,1.9769,1.9845,307911.618
2009-03-30 14:05:00,5.19,5.2,5.19,5.19,138275.1247327156,1.9845,1.9883,1.9845,1.9845,138275.1247
2009-03-30 14:10:00,5.19,5.21,5.19,5.2,164884.77072938942,1.9845,1.9922,1.9845,1.9883,164884.7707
2009-03-30 14:15:00,5.21,5.21,5.2,5.21,149204.08648134948,1.9922,1.9922,1.9883,1.9922,149204.0865
2009-03-30 14:20:00,5.21,5.22,5.19,5.2,259919.2207175101,1.9922,1.996,1.9845,1.9883,259919.2207
2009-03-30 14:25:00,5.2,5.21,5.18,5.18,258968.8762176289,1.9883,1.9922,1.9807,1.9807,258968.8762
2009-03-30 14:30:00,5.18,5.19,5.17,5.19,172487.52672843906,1.9807,1.9845,1.9769,1.9845,172487.5267
2009-03-30 14:35:00,5.19,5.2,5.18,5.19,171062.00997861725,1.9845,1.9883,1.9807,1.9845,171062.01
2009-03-30 14:40:00,5.18,5.18,5.16,5.17,216678.5459729152,1.9807,1.9807,1.973,1.9769,216678.546
2009-03-30 14:45:00,5.17,5.19,5.16,5.18,126633.40460917084,1.9769,1.9845,1.973,1.9807,126633.4046
2009-03-30 14:50:00,5.18,5.19,5.17,5.18,220717.5100974104,1.9807,1.9845,1.9769,1.9807,220717.5101
2009-03-30 14:55:00,5.19,5.19,5.17,5.18,462342.5991922072,1.9845,1.9845,1.9769,1.9807,462342.5992
2009-03-30 15:00:00,5.17,5.19,5.17,5.19,294606.7949631741,1.9769,1.9845,1.9769,1.9845,294606.795
2009-03-30 15:05:00,5.19,5.21,5.19,5.21,195295.79472558803,1.9845,1.9922,1.9845,1.9922,195295.7947
2009-03-30 15:10:00,5.21,5.22,5.2,5.21,395580.8980755524,1.9922,1.996,1.9883,1.9922,395580.8981
2009-03-30 15:15:00,5.22,5.23,5.2,5.21,322879.54383464006,1.996,1.9998,1.9883,1.9922,322879.5438
2009-03-30 15:20:00,5.21,5.24,5.21,5.23,258493.70396768829,1.9922,2.0036,1.9922,1.9998,258493.704
2009-03-30 15:25:00,5.23,5.24,5.21,5.22,423378.4746970777,1.9998,2.0036,1.9922,1.996,423378.4747
2009-03-30 15:30:00,5.22,5.25,5.22,5.24,428130.1971964837,1.996,2.0074,1.996,2.0036,428130.1972
2009-03-30 15:35:00,5.24,5.25,5.23,5.23,459253.97956759325,2.0036,2.0074,1.9998,1.9998,459253.9796
2009-03-30 15:40:00,5.23,5.24,5.21,5.24,590639.1066761701,1.9998,2.0036,1.9922,2.0036,590639.1067
2009-03-30 15:45:00,5.24,5.24,5.22,5.24,487051.5561891186,2.0036,2.0036,1.996,2.0036,487051.5562
2009-03-30 15:50:00,5.23,5.26,5.23,5.25,698740.7935376575,1.9998,2.0113,1.9998,2.0074,698740.7935
2009-03-30 15:55:00,5.25,5.28,5.25,5.25,1908291.755761464,2.0074,2.0189,2.0074,2.0074,1908291.7558
2009-03-31 09:30:00,5.29,5.33,5.26,5.32,502969.8265621288,2.0227,2.038,2.0113,2.0342,502969.8266
2009-03-31 09:35:00,5.32,5.33,5.3,5.32,806842.4803991447,2.0342,2.038,2.0266,2.0342,806842.4804
2009-03-31 09:40:00,5.32,5.32,5.28,5.3,1027322.4043715848,2.0342,2.0342,2.0189,2.0266,1027322.4044
2009-03-31 09:45:00,5.3,5.3,5.27,5.28,613684.9607982894,2.0266,2.0266,2.0151,2.0189,613684.9608
2009-03-31 09:50:00,5.28,5.29,5.26,5.27,384651.93632691854,2.0189,2.0227,2.0113,2.0151,384651.9363
2009-03-31 09:55:00,5.27,5.29,5.27,5.29,214065.09859824184,2.0151,2.0227,2.0151,2.0227,214065.0986
2009-03-31 10:00:00,5.28,5.32,5.27,5.31,309574.72083630314,2.0189,2.0342,2.0151,2.0304,309574.7208
2009-03-31 10:05:00,5.32,5.32,5.3,5.32,168923.73485388453,2.0342,2.0342,2.0266,2.0342,168923.7349
2009-03-31 10:10:00,5.32,5.32,5.29,5.29,407222.6181990972,2.0342,2.0342,2.0227,2.0227,407222.6182
2009-03-31 10:15:00,5.29,5.31,5.28,5.3,293418.86433832266,2.0227,2.0304,2.0189,2.0266,293418.8643
2009-03-31 10:20:00,5.31,5.32,5.3,5.32,304585.4122119268,2.0304,2.0342,2.0266,2.0342,304585.4122
2009-03-31 10:25:00,5.32,5.33,5.29,5.32,256593.01496792588,2.0342,2.038,2.0227,2.0342,256593.015
2009-03-31 10:30:00,5.32,5.33,5.31,5.32,289142.3140888572,2.0342,2.038,2.0304,2.0342,289142.3141
2009-03-31 10:35:00,5.31,5.33,5.3,5.3,268234.73509147065,2.0304,2.038,2.0266,2.0266,268234.7351
2009-03-31 10:40:00,5.3,5.32,5.29,5.32,250890.94796863865,2.0266,2.0342,2.0227,2.0342,250890.948
2009-03-31 10:45:00,5.32,5.33,5.32,5.32,244951.2948443811,2.0342,2.038,2.0342,2.0342,244951.2948
2009-03-31 10:50:00,5.32,5.33,5.32,5.32,511760.51318603,2.0342,2.038,2.0342,2.0342,511760.5132
2009-03-31 10:55:00,5.32,5.33,5.3,5.3,271560.9408410549,2.0342,2.038,2.0266,2.0266,271560.9408
2009-03-31 11:00:00,5.31,5.34,5.31,5.33,252791.63696840103,2.0304,2.0419,2.0304,2.038,252791.637
2009-03-31 11:05:00,5.33,5.34,5.32,5.33,104537.89498693276,2.038,2.0419,2.0342,2.038,104537.895
2009-03-31 11:10:00,5.34,5.34,5.3,5.31,320266.09645996673,2.0419,2.0419,2.0266,2.0304,320266.0965
2009-03-31 11:15:00,5.31,5.31,5.3,5.31,103349.96436208126,2.0304,2.0304,2.0266,2.0304,103349.9644
2009-03-31 11:20:00,5.31,5.32,5.29,5.29,261819.90971727253,2.0304,2.0342,2.0227,2.0227,261819.9097
2009-03-31 11:25:00,5.29,5.3,5.28,5.29,365407.4602043241,2.0227,2.0266,2.0189,2.0227,365407.4602
2009-03-31 11:30:00,5.29,5.29,5.27,5.27,217866.47659776668,2.0227,2.0227,2.0151,2.0151,217866.4766
2009-03-31 11:35:00,5.27,5.27,5.24,5.24,535756.7118080304,2.0151,2.0151,2.0036,2.0036,535756.7118
2009-03-31 11:40:00,5.24,5.27,5.24,5.27,325492.9912093134,2.0036,2.0151,2.0036,2.0151,325492.9912
2009-03-31 11:45:00,5.27,5.28,5.26,5.28,140888.57210738893,2.0151,2.0189,2.0113,2.0189,140888.5721
2009-03-31 11:50:00,5.28,5.3,5.28,5.3,310762.6514611547,2.0189,2.0266,2.0189,2.0266,310762.6515
2009-03-31 11:55:00,5.3,5.3,5.28,5.28,235923.02209550963,2.0266,2.0266,2.0189,2.0189,235923.0221
2009-03-31 12:00:00,5.29,5.29,5.25,5.25,371822.2855785223,2.0227,2.0227,2.0074,2.0074,371822.2856
2009-03-31 12:05:00,5.25,5.25,5.24,5.24,331432.6443335709,2.0074,2.0074,2.0036,2.0036,331432.6443
2009-03-31 12:10:00,5.24,5.25,5.24,5.25,230933.7134711333,2.0036,2.0074,2.0036,2.0074,230933.7135
2009-03-31 12:15:00,5.25,5.27,5.25,5.27,218816.82109764792,2.0074,2.0151,2.0074,2.0151,218816.8211
2009-03-31 12:20:00,5.27,5.27,5.24,5.24,296507.48396293656,2.0151,2.0151,2.0036,2.0036,296507.484
2009-03-31 12:25:00,5.24,5.25,5.24,5.24,203611.30909954853,2.0036,2.0074,2.0036,2.0036,203611.3091
2009-03-31 12:30:00,5.24,5.26,5.24,5.26,385127.1085768591,2.0036,2.0113,2.0036,2.0113,385127.1086
2009-03-31 12:35:00,5.26,5.27,5.26,5.27,200285.1033499644,2.0113,2.0151,2.0113,2.0151,200285.1033
2009-03-31 12:40:00,5.27,5.28,5.26,5.26,300784.034212402,2.0151,2.0189,2.0113,2.0113,300784.0342
2009-03-31 12:45:00,5.26,5.27,5.26,5.26,224281.30197196483,2.0113,2.0151,2.0113,2.0113,224281.302
2009-03-31 12:50:00,5.26,5.26,5.26,5.26,71988.59586600143,2.0113,2.0113,2.0113,2.0113,71988.5959
2009-03-31 12:55:00,5.26,5.27,5.26,5.26,162984.08172962698,2.0113,2.0151,2.0113,2.0113,162984.0817
2009-03-31 13:00:00,5.26,5.27,5.26,5.27,365169.87407935376,2.0113,2.0151,2.0113,2.0151,365169.8741
2009-03-31 13:05:00,5.27,5.27,5.26,5.27,349726.77595628414,2.0151,2.0151,2.0113,2.0151,349726.776
2009-03-31 13:10:00,5.27,5.28,5.27,5.27,220955.0962223806,2.0151,2.0189,2.0151,2.0151,220955.0962
2009-03-31 13:15:00,5.27,5.27,5.26,5.26,260631.979092421,2.0151,2.0151,2.0113,2.0113,260631.9791
2009-03-31 13:20:00,5.26,5.27,5.26,5.27,119980.99311000238,2.0113,2.0151,2.0113,2.0151,119980.9931
2009-03-31 13:25:00,5.26,5.27,5.26,5.27,105013.06723687336,2.0113,2.0151,2.0113,2.0151,105013.0672
2009-03-31 13:30:00,5.26,5.28,5.26,5.28,137799.952482775,2.0113,2.0189,2.0113,2.0189,137799.9525
2009-03-31 13:35:00,5.28,5.28,5.27,5.28,153005.46448087433,2.0189,2.0189,2.0151,2.0189,153005.4645
2009-03-31 13:40:00,5.28,5.28,5.26,5.26,199334.7588500832,2.0189,2.0189,2.0113,2.0113,199334.7589
2009-03-31 13:45:00,5.27,5.28,5.27,5.28,284390.5915894512,2.0151,2.0189,2.0151,2.0189,284390.5916
2009-03-31 13:50:00,5.27,5.28,5.26,5.26,155618.91185554763,2.0151,2.0189,2.0113,2.0113,155618.9119
2009-03-31 13:55:00,5.27,5.28,5.26,5.28,206224.7564742219,2.0151,2.0189,2.0113,2.0189,206224.7565
2009-03-31 14:00:00,5.28,5.28,5.27,5.27,300784.034212402,2.0189,2.0189,2.0151,2.0151,300784.0342
2009-03-31 14:05:00,5.27,5.28,5.26,5.27,393917.7952007603,2.0151,2.0189,2.0113,2.0151,393917.7952
2009-03-31 14:10:00,5.27,5.28,5.27,5.28,294131.6227132336,2.0151,2.0189,2.0151,2.0189,294131.6227
2009-03-31 14:15:00,5.28,5.3,5.28,5.29,242337.84746970772,2.0189,2.0266,2.0189,2.0227,242337.8475
2009-03-31 14:20:00,5.29,5.3,5.29,5.3,448800.1900689,2.0227,2.0266,2.0227,2.0266,448800.1901
2009-03-31 14:25:00,5.3,5.31,5.29,5.3,259681.6345925398,2.0266,2.0304,2.0227,2.0266,259681.6346
2009-03-31 14:30:00,5.3,5.32,5.3,5.32,157994.77310525067,2.0266,2.0342,2.0266,2.0342,157994.7731
2009-03-31 14:35:00,5.31,5.33,5.31,5.33,284390.5915894512,2.0304,2.038,2.0304,2.038,284390.5916
2009-03-31 14:40:00,5.33,5.34,5.32,5.33,196483.72535043955,2.038,2.0419,2.0342,2.038,196483.7254
2009-03-31 14:45:00,5.33,5.34,5.33,5.33,251366.12021857925,2.038,2.0419,2.038,2.038,251366.1202
2009-03-31 14:50:00,5.34,5.35,5.33,5.33,352340.22333095747,2.0419,2.0457,2.038,2.038,352340.2233
2009-03-31 14:55:00,5.33,5.35,5.33,5.34,475647.4221905441,2.038,2.0457,2.038,2.0419,475647.4222
2009-03-31 15:00:00,5.34,5.34,5.31,5.32,423853.6469470183,2.0419,2.0419,2.0304,2.0342,423853.6469
2009-03-31 15:05:00,5.32,5.32,5.31,5.32,525302.9223093372,2.0342,2.0342,2.0304,2.0342,525302.9223
2009-03-31 15:10:00,5.32,5.32,5.31,5.32,302922.3093371347,2.0342,2.0342,2.0304,2.0342,302922.3093
2009-03-31 15:15:00,5.32,5.32,5.3,5.32,312425.7543359468,2.0342,2.0342,2.0266,2.0342,312425.7543
2009-03-31 15:20:00,5.32,5.33,5.32,5.32,333095.747208363,2.0342,2.038,2.0342,2.0342,333095.7472
2009-03-31 15:25:00,5.33,5.34,5.32,5.33,234735.0914706581,2.038,2.0419,2.0342,2.038,234735.0915
2009-03-31 15:30:00,5.33,5.34,5.3,5.31,939415.5381325732,2.038,2.0419,2.0266,2.0304,939415.5381
2009-03-31 15:35:00,5.31,5.31,5.26,5.29,1223806.1297220243,2.0304,2.0304,2.0113,2.0227,1223806.1297
2009-03-31 15:40:00,5.28,5.29,5.26,5.26,789973.8655262532,2.0189,2.0227,2.0113,2.0113,789973.8655
2009-03-31 15:45:00,5.26,5.27,5.25,5.25,624138.7502969827,2.0113,2.0151,2.0074,2.0074,624138.7503
2009-03-31 15:50:00,5.25,5.29,5.25,5.28,1531955.3338085057,2.0074,2.0227,2.0074,2.0189,1531955.3338
2009-03-31 15:55:00,5.28,5.29,5.25,5.29,2216678.545972916,2.0189,2.0227,2.0074,2.0227,2216678.546
2009-04-01 09:30:00,5.2,5.23,5.17,5.18,415538.1325730577,1.9883,1.9998,1.9769,1.9807,415538.1326
2009-04-01 09:35:00,5.18,5.23,5.17,5.22,449037.7761938703,1.9807,1.9998,1.9769,1.996,449037.7762
2009-04-01 09:40:00,5.22,5.27,5.22,5.25,454977.4293181278,1.996,2.0151,1.996,2.0074,454977.4293
2009-04-01 09:45:00,5.25,5.27,5.22,5.23,390829.1755761464,2.0074,2.0151,1.996,1.9998,390829.1756
2009-04-01 09:50:00,5.23,5.28,5.21,5.27,1532905.6783083868,1.9998,2.0189,1.9922,2.0151,1532905.6783
2009-04-01 09:55:00,5.28,5.29,5.27,5.28,356854.3597053932,2.0189,2.0227,2.0151,2.0189,356854.3597
2009-04-01 10:00:00,5.28,5.32,5.28,5.29,481349.4891898313,2.0189,2.0342,2.0189,2.0227,481349.4892
2009-04-01 10:05:00,5.29,5.33,5.28,5.32,791161.7961511048,2.0227,2.038,2.0189,2.0342,791161.7962
2009-04-01 10:10:00,5.32,5.34,5.32,5.34,405084.3430743645,2.0342,2.0419,2.0342,2.0419,405084.3431
2009-04-01 10:15:00,5.33,5.36,5.33,5.36,402946.0679496318,2.038,2.0495,2.038,2.0495,402946.0679
2009-04-01 10:20:00,5.36,5.41,5.35,5.39,895462.1050130673,2.0495,2.0686,2.0457,2.061,895462.105
2009-04-01 10:25:00,5.39,5.39,5.35,5.38,717985.2696602519,2.061,2.061,2.0457,2.0572,717985.2697
2009-04-01 10:30:00,5.38,5.39,5.36,5.37,515561.8911855548,2.0572,2.061,2.0495,2.0533,515561.8912
2009-04-01 10:35:00,5.37,5.43,5.37,5.43,601805.6545497744,2.0533,2.0763,2.0533,2.0763,601805.6545
2009-04-01 10:40:00,5.43,5.45,5.41,5.45,675219.7671655975,2.0763,2.0839,2.0686,2.0839,675219.7672
2009-04-01 10:45:00,5.45,5.46,5.44,5.44,365407.4602043241,2.0839,2.0877,2.0801,2.0801,365407.4602
2009-04-01 10:50:00,5.44,5.45,5.43,5.44,244476.1225944405,2.0801,2.0839,2.0763,2.0801,244476.1226
2009-04-01 10:55:00,5.44,5.47,5.44,5.46,370634.3549536707,2.0801,2.0916,2.0801,2.0877,370634.355
2009-04-01 11:00:00,5.45,5.45,5.42,5.42,331432.6443335709,2.0839,2.0839,2.0725,2.0725,331432.6443
2009-04-01 11:05:00,5.42,5.42,5.4,5.4,277263.0078403421,2.0725,2.0725,2.0648,2.0648,277263.0078
2009-04-01 11:10:00,5.41,5.42,5.4,5.41,157994.77310525067,2.0686,2.0725,2.0648,2.0686,157994.7731
2009-04-01 11:15:00,5.41,5.44,5.41,5.44,224518.8880969352,2.0686,2.0801,2.0686,2.0801,224518.8881
2009-04-01 11:20:00,5.43,5.45,5.43,5.45,270373.0102162034,2.0763,2.0839,2.0763,2.0839,270373.0102
2009-04-01 11:25:00,5.45,5.48,5.45,5.48,317652.6490852934,2.0839,2.0954,2.0839,2.0954,317652.6491
2009-04-01 11:30:00,5.48,5.5,5.48,5.49,863387.9781420765,2.0954,2.103,2.0954,2.0992,863387.9781
2009-04-01 11:35:00,5.49,5.52,5.49,5.52,854122.1192682347,2.0992,2.1107,2.0992,2.1107,854122.1193
2009-04-01 11:40:00,5.52,5.55,5.51,5.53,660964.5996673794,2.1107,2.1222,2.1069,2.1145,660964.5997
2009-04-01 11:45:00,5.53,5.54,5.53,5.53,770491.8032786886,2.1145,2.1183,2.1145,2.1145,770491.8033
2009-04-01 11:50:00,5.53,5.56,5.53,5.56,747208.363031599,2.1145,2.126,2.1145,2.126,747208.363
2009-04-01 11:55:00,5.55,5.59,5.55,5.59,523402.2333095747,2.1222,2.1375,2.1222,2.1375,523402.2333
2009-04-01 12:00:00,5.59,5.63,5.59,5.62,1225944.404846757,2.1375,2.1528,2.1375,2.1489,1225944.4048
2009-04-01 12:05:00,5.62,5.67,5.61,5.66,1091708.2442385366,2.1489,2.168,2.1451,2.1642,1091708.2442
2009-04-01 12:10:00,5.66,5.7,5.66,5.7,1120931.3376098836,2.1642,2.1795,2.1642,2.1795,1120931.3376
2009-04-01 12:15:00,5.7,5.7,5.66,5.66,473033.9748158708,2.1795,2.1795,2.1642,2.1642,473033.9748
2009-04-01 12:20:00,5.66,5.66,5.6,5.63,873366.5953908291,2.1642,2.1642,2.1413,2.1528,873366.5954
2009-04-01 12:25:00,5.63,5.64,5.61,5.63,660727.0135424092,2.1528,2.1566,2.1451,2.1528,660727.0135
2009-04-01 12:30:00,5.63,5.65,5.62,5.63,312188.16821097647,2.1528,2.1604,2.1489,2.1528,312188.1682
2009-04-01 12:35:00,5.63,5.63,5.6,5.6,196958.8976003801,2.1528,2.1528,2.1413,2.1413,196958.8976
2009-04-01 12:40:00,5.6,5.61,5.57,5.57,374910.90520313615,2.1413,2.1451,2.1298,2.1298,374910.9052
2009-04-01 12:45:00,5.57,5.59,5.57,5.58,213827.5124732716,2.1298,2.1375,2.1298,2.1336,213827.5125
2009-04-01 12:50:00,5.58,5.59,5.54,5.54,375623.6635780471,2.1336,2.1375,2.1183,2.1183,375623.6636
2009-04-01 12:55:00,5.54,5.54,5.51,5.52,608458.0660489427,2.1183,2.1183,2.1069,2.1107,608458.066
2009-04-01 13:00:00,5.52,5.54,5.52,5.53,566642.9080541696,2.1107,2.1183,2.1107,2.1145,566642.9081
2009-04-01 13:05:00,5.53,5.53,5.51,5.51,432881.91969588975,2.1145,2.1145,2.1069,2.1069,432881.9197
2009-04-01 13:10:00,5.51,5.53,5.51,5.53,183178.90235210265,2.1069,2.1145,2.1069,2.1145,183178.9024
2009-04-01 13:15:00,5.53,5.54,5.53,5.53,181990.9717272512,2.1145,2.1183,2.1145,2.1145,181990.9717
2009-04-01 13:20:00,5.53,5.54,5.53,5.53,202898.5507246377,2.1145,2.1183,2.1145,2.1145,202898.5507
2009-04-01 13:25:00,5.53,5.54,5.53,5.53,188880.96935138988,2.1145,2.1183,2.1145,2.1145,188880.9694
2009-04-01 13:30:00,5.54,5.54,5.51,5.53,328581.6108339273,2.1183,2.1183,2.1069,2.1145,328581.6108
2009-04-01 13:35:00,5.53,5.56,5.52,5.56,613684.9607982894,2.1145,2.126,2.1107,2.126,613684.9608
2009-04-01 13:40:00,5.56,5.56,5.54,5.56,1309337.1347113329,2.126,2.126,2.1183,2.126,1309337.1347
2009-04-01 13:45:00,5.56,5.59,5.56,5.56,627227.3699215966,2.126,2.1375,2.126,2.126,627227.3699
2009-04-01 13:50:00,5.56,5.59,5.56,5.58,215015.44309812307,2.126,2.1375,2.126,2.1336,215015.4431
2009-04-01 13:55:00,5.58,5.58,5.56,5.56,414112.615823236,2.1336,2.1336,2.126,2.126,414112.6158
2009-04-01 14:00:00,5.56,5.59,5.56,5.58,250653.3618436684,2.126,2.1375,2.126,2.1336,250653.3618
2009-04-01 14:05:00,5.58,5.61,5.57,5.6,536944.642432882,2.1336,2.1451,2.1298,2.1413,536944.6424
2009-04-01 14:10:00,5.6,5.61,5.6,5.61,483487.76431456406,2.1413,2.1451,2.1413,2.1451,483487.7643
2009-04-01 14:15:00,5.61,5.62,5.6,5.61,382276.0750772155,2.1451,2.1489,2.1413,2.1451,382276.0751
2009-04-01 14:20:00,5.6,5.61,5.53,5.53,1697315.2767878356,2.1413,2.1451,2.1145,2.1145,1697315.2768
2009-04-01 14:25:00,5.53,5.54,5.52,5.52,837491.0905203136,2.1145,2.1183,2.1107,2.1107,837491.0905
2009-04-01 14:30:00,5.52,5.55,5.52,5.55,227845.09384651936,2.1107,2.1222,2.1107,2.1222,227845.0938
2009-04-01 14:35:00,5.54,5.56,5.54,5.54,176764.0769779045,2.1183,2.126,2.1183,2.1183,176764.077
2009-04-01 14:40:00,5.55,5.55,5.51,5.51,293418.86433832266,2.1222,2.1222,2.1069,2.1069,293418.8643
2009-04-01 14:45:00,5.51,5.55,5.51,5.54,655024.946543122,2.1069,2.1222,2.1069,2.1183,655024.9465
2009-04-01 14:50:00,5.54,5.58,5.54,5.58,659301.4967925873,2.1183,2.1336,2.1183,2.1336,659301.4968
2009-04-01 14:55:00,5.58,5.59,5.55,5.58,966737.9425041578,2.1336,2.1375,2.1222,2.1336,966737.9425
2009-04-01 15:00:00,5.58,5.58,5.53,5.54,661677.3580422903,2.1336,2.1336,2.1145,2.1183,661677.358
2009-04-01 15:05:00,5.54,5.54,5.46,5.47,2119030.648610121,2.1183,2.1183,2.0877,2.0916,2119030.6486
2009-04-01 15:10:00,5.46,5.49,5.45,5.48,1623425.991922072,2.0877,2.0992,2.0839,2.0954,1623425.9919
2009-04-01 15:15:00,5.48,5.48,5.45,5.48,497267.7595628416,2.0954,2.0954,2.0839,2.0954,497267.7596
2009-04-01 15:20:00,5.48,5.52,5.47,5.51,2297220.242337848,2.0954,2.1107,2.0916,2.1069,2297220.2423
2009-04-01 15:25:00,5.51,5.53,5.51,5.52,554288.429555714,2.1069,2.1145,2.1069,2.1107,554288.4296
2009-04-01 15:30:00,5.52,5.52,5.47,5.47,2215015.443098123,2.1107,2.1107,2.0916,2.0916,2215015.4431
2009-04-01 15:35:00,5.48,5.55,5.47,5.54,2470420.527441197,2.0954,2.1222,2.0916,2.1183,2470420.5274
2009-04-01 15:40:00,5.54,5.54,5.53,5.54,800902.8272748871,2.1183,2.1183,2.1145,2.1183,800902.8273
2009-04-01 15:45:00,5.54,5.55,5.54,5.54,554526.0156806842,2.1183,2.1222,2.1183,2.1183,554526.0157
2009-04-01 15:50:00,5.54,5.56,5.52,5.53,1153718.2228557852,2.1183,2.126,2.1107,2.1145,1153718.2229
2009-04-01 15:55:00,5.53,5.54,5.52,5.53,2001663.102874792,2.1145,2.1183,2.1107,2.1145,2001663.1029
2009-04-02 09:30:00,5.69,5.71,5.54,5.56,1278688.524590164,2.1757,2.1833,2.1183,2.126,1278688.5246
2009-04-02 09:35:00,5.57,5.62,5.56,5.61,693751.484913281,2.1298,2.1489,2.126,2.1451,693751.4849
2009-04-02 09:40:00,5.61,5.64,5.6,5.63,494891.8983131385,2.1451,2.1566,2.1413,2.1528,494891.8983
2009-04-02 09:45:00,5.63,5.64,5.62,5.64,392967.4507008791,2.1528,2.1566,2.1489,2.1566,392967.4507
2009-04-02 09:50:00,5.64,5.67,5.62,5.67,432881.91969588975,2.1566,2.168,2.1489,2.168,432881.9197
2009-04-02 09:55:00,5.67,5.68,5.63,5.63,1491565.6925635545,2.168,2.1719,2.1528,2.1528,1491565.6926
2009-04-02 10:00:00,5.63,5.65,5.62,5.64,865763.8393917795,2.1528,2.1604,2.1489,2.1566,865763.8394
2009-04-02 10:05:00,5.64,5.64,5.61,5.61,814207.6502732241,2.1566,2.1566,2.1451,2.1451,814207.6503
2009-04-02 10:10:00,5.61,5.62,5.59,5.61,1284628.1777144214,2.1451,2.1489,2.1375,2.1451,1284628.1777
2009-04-02 10:15:00,5.6,5.64,5.58,5.62,874554.5260156807,2.1413,2.1566,2.1336,2.1489,874554.526
2009-04-02 10:20:00,5.62,5.67,5.62,5.67,1339272.986457591,2.1489,2.168,2.1489,2.168,1339272.9865
2009-04-02 10:25:00,5.67,5.68,5.64,5.65,1569018.7693038727,2.168,2.1719,2.1566,2.1604,1569018.7693
2009-04-02 10:30:00,5.66,5.68,5.65,5.67,692325.9681634592,2.1642,2.1719,2.1604,2.168,692325.9682
2009-04-02 10:35:00,5.67,5.7,5.67,5.69,1018056.545497743,2.168,2.1795,2.168,2.1757,1018056.5455
2009-04-02 10:40:00,5.7,5.73,5.69,5.72,797101.4492753623,2.1795,2.191,2.1757,2.1872,797101.4493
2009-04-02 10:45:00,5.72,5.78,5.71,5.78,993110.0023758612,2.1872,2.2101,2.1833,2.2101,993110.0024
2009-04-02 10:50:00,5.77,5.78,5.76,5.78,3062247.564742219,2.2063,2.2101,2.2025,2.2101,3062247.5647
2009-04-02 10:55:00,5.78,5.79,5.75,5.76,1892373.485388453,2.2101,2.2139,2.1986,2.2025,1892373.4854
2009-04-02 11:00:00,5.76,5.77,5.73,5.74,1815633.167023046,2.2025,2.2063,2.191,2.1948,1815633.167
2009-04-02 11:05:00,5.75,5.78,5.75,5.77,1264195.7709669755,2.1986,2.2101,2.1986,2.2063,1264195.771
2009-04-02 11:10:00,5.77,5.85,5.77,5.84,1176051.3186029936,2.2063,2.2369,2.2063,2.233,1176051.3186
2009-04-02 11:15:00,5.85,5.87,5.84,5.86,829413.1622713234,2.2369,2.2445,2.233,2.2407,829413.1623
2009-04-02 11:20:00,5.85,5.86,5.81,5.82,590163.9344262296,2.2369,2.2407,2.2216,2.2254,590163.9344
2009-04-02 11:25:00,5.82,5.84,5.81,5.84,509384.6519363269,2.2254,2.233,2.2216,2.233,509384.6519
2009-04-02 11:30:00,5.84,5.84,5.8,5.81,458066.04894274176,2.233,2.233,2.2178,2.2216,458066.0489
2009-04-02 11:35:00,5.81,5.81,5.79,5.8,2995010.691375624,2.2216,2.2216,2.2139,2.2178,2995010.6914
2009-04-02 11:40:00,5.8,5.82,5.79,5.79,301021.6203373723,2.2178,2.2254,2.2139,2.2139,301021.6203
2009-04-02 11:45:00,5.79,5.82,5.79,5.81,384414.3502019482,2.2139,2.2254,2.2139,2.2216,384414.3502
2009-04-02 11:50:00,5.81,5.81,5.78,5.79,631028.7479211214,2.2216,2.2216,2.2101,2.2139,631028.7479
2009-04-02 11:55:00,5.79,5.8,5.76,5.76,1434069.8503207413,2.2139,2.2178,2.2025,2.2025,1434069.8503
2009-04-02 12:00:00,5.76,5.77,5.75,5.76,592302.2095509622,2.2025,2.2063,2.1986,2.2025,592302.2096
2009-04-02 12:05:00,5.76,5.8,5.76,5.8,400570.20669992873,2.2025,2.2178,2.2025,2.2178,400570.2067
2009-04-02 12:10:00,5.79,5.81,5.79,5.8,297695.4145877881,2.2139,2.2216,2.2139,2.2178,297695.4146
2009-04-02 12:15:00,5.81,5.83,5.79,5.83,715609.4084105488,2.2216,2.2292,2.2139,2.2292,715609.4084
2009-04-02 12:20:00,5.83,5.85,5.83,5.83,1548348.7764314564,2.2292,2.2369,2.2292,2.2292,1548348.7764
2009-04-02 12:25:00,5.83,5.85,5.83,5.84,397956.7593252554,2.2292,2.2369,2.2292,2.233,397956.7593
2009-04-02 12:30:00,5.84,5.88,5.84,5.88,979092.4210026136,2.233,2.2483,2.233,2.2483,979092.421
2009-04-02 12:35:00,5.88,5.88,5.85,5.86,321216.44095984794,2.2483,2.2483,2.2369,2.2407,321216.441
2009-04-02 12:40:00,5.85,5.85,5.8,5.8,1256593.0149679258,2.2369,2.2369,2.2178,2.2178,1256593.015
2009-04-02 12:45:00,5.81,5.81,5.8,5.8,290567.83083867904,2.2216,2.2216,2.2178,2.2178,290567.8308
2009-04-02 12:50:00,5.81,5.82,5.8,5.81,247327.1560940841,2.2216,2.2254,2.2178,2.2216,247327.1561
2009-04-02 12:55:00,5.81,5.81,5.79,5.79,205036.8258493704,2.2216,2.2216,2.2139,2.2139,205036.8258
2009-04-02 13:00:00,5.79,5.79,5.77,5.77,300784.034212402,2.2139,2.2139,2.2063,2.2063,300784.0342
2009-04-02 13:05:00,5.77,5.79,5.77,5.78,561891.1855547637,2.2063,2.2139,2.2063,2.2101,561891.1856
2009-04-02 13:10:00,5.78,5.79,5.77,5.78,200285.1033499644,2.2101,2.2139,2.2063,2.2101,200285.1033
2009-04-02 13:15:00,5.79,5.8,5.78,5.79,118793.06248515088,2.2139,2.2178,2.2101,2.2139,118793.0625
2009-04-02 13:20:00,5.79,5.79,5.74,5.75,418864.338322642,2.2139,2.2139,2.1948,2.1986,418864.3383
2009-04-02 13:25:00,5.75,5.77,5.75,5.76,264433.3570919458,2.1986,2.2063,2.1986,2.2025,264433.3571
2009-04-02 13:30:00,5.76,5.76,5.75,5.76,317415.0629603231,2.2025,2.2025,2.1986,2.2025,317415.063
2009-04-02 13:35:00,5.76,5.76,5.73,5.74,910667.6170111664,2.2025,2.2025,2.191,2.1948,910667.617
2009-04-02 13:40:00,5.74,5.75,5.72,5.73,344024.7089569969,2.1948,2.1986,2.1872,2.191,344024.709
2009-04-02 13:45:00,5.73,5.76,5.73,5.76,239011.6417201236,2.191,2.2025,2.191,2.2025,239011.6417
2009-04-02 13:50:00,5.76,5.76,5.76,5.76,124019.9572344975,2.2025,2.2025,2.2025,2.2025,124019.9572
2009-04-02 13:55:00,5.76,5.78,5.75,5.77,859586.6001425517,2.2025,2.2101,2.1986,2.2063,859586.6001
2009-04-02 14:00:00,5.77,5.78,5.77,5.78,172962.69897837966,2.2063,2.2101,2.2063,2.2101,172962.699
2009-04-02 14:05:00,5.78,5.79,5.76,5.77,137087.1941078641,2.2101,2.2139,2.2025,2.2063,137087.1941
2009-04-02 14:10:00,5.77,5.77,5.77,5.77,2563554.288429556,2.2063,2.2063,2.2063,2.2063,2563554.2884
2009-04-02 14:15:00,5.77,5.77,5.75,5.76,139463.05535756712,2.2063,2.2063,2.1986,2.2025,139463.0554
2009-04-02 14:20:00,5.77,5.78,5.76,5.77,167498.21810406272,2.2063,2.2101,2.2025,2.2063,167498.2181
2009-04-02 14:25:00,5.77,5.8,5.77,5.79,257543.35946780708,2.2063,2.2178,2.2063,2.2139,257543.3595
2009-04-02 14:30:00,5.79,5.81,5.79,5.8,186505.10810168687,2.2139,2.2216,2.2139,2.2178,186505.1081
2009-04-02 14:35:00,5.8,5.81,5.8,5.81,204561.6535994298,2.2178,2.2216,2.2178,2.2216,204561.6536
2009-04-02 14:40:00,5.8,5.83,5.8,5.82,298170.5868377287,2.2178,2.2292,2.2178,2.2254,298170.5868
2009-04-02 14:45:00,5.82,5.83,5.8,5.81,472321.21644095983,2.2254,2.2292,2.2178,2.2216,472321.2164
2009-04-02 14:50:00,5.81,5.81,5.76,5.76,864813.4948918984,2.2216,2.2216,2.2025,2.2025,864813.4949
2009-04-02 14:55:00,5.76,5.77,5.76,5.76,406272.273699216,2.2025,2.2063,2.2025,2.2025,406272.2737
2009-04-02 15:00:00,5.76,5.79,5.76,5.78,238536.46947018296,2.2025,2.2139,2.2025,2.2101,238536.4695
2009-04-02 15:05:00,5.77,5.78,5.75,5.77,531955.3338085056,2.2063,2.2101,2.1986,2.2063,531955.3338
2009-04-02 15:10:00,5.77,5.78,5.76,5.77,397481.5870753148,2.2063,2.2101,2.2025,2.2063,397481.5871
2009-04-02 15:15:00,5.78,5.8,5.76,5.76,337134.7113328582,2.2101,2.2178,2.2025,2.2025,337134.7113
2009-04-02 15:20:00,5.76,5.78,5.75,5.77,626752.197671656,2.2025,2.2101,2.1986,2.2063,626752.1977
2009-04-02 15:25:00,5.77,5.78,5.76,5.77,209550.96222380613,2.2063,2.2101,2.2025,2.2063,209550.9622
2009-04-02 15:30:00,5.77,5.78,5.77,5.77,653124.2575433595,2.2063,2.2101,2.2063,2.2063,653124.2575
2009-04-02 15:35:00,5.77,5.78,5.75,5.75,502019.4820622476,2.2063,2.2101,2.1986,2.1986,502019.4821
2009-04-02 15:40:00,5.75,5.77,5.74,5.74,602518.4129246852,2.1986,2.2063,2.1948,2.1948,602518.4129
2009-04-02 15:45:00,5.74,5.74,5.72,5.73,722499.4060346875,2.1948,2.1948,2.1872,2.191,722499.406
2009-04-02 15:50:00,5.73,5.73,5.69,5.71,1394155.3813257306,2.191,2.191,2.1757,2.1833,1394155.3813
2009-04-02 15:55:00,5.7,5.72,5.67,5.72,3177714.421477786,2.1795,2.1872,2.168,2.1872,3177714.4215
2009-04-03 09:30:00,5.83,6.04,5.74,6.04,2879781.4207650274,2.2292,2.3095,2.1948,2.3095,2879781.4208
2009-04-03 09:35:00,6.04,6.09,5.99,6.07,1426229.508196721,2.3095,2.3286,2.2904,2.321,1426229.5082
2009-04-03 09:40:00,6.07,6.16,6.02,6.12,1458541.2211926824,2.321,2.3554,2.3019,2.3401,1458541.2212
2009-04-03 09:45:00,6.12,6.12,5.99,5.99,2341648.847707294,2.3401,2.3401,2.2904,2.2904,2341648.8477
2009-04-03 09:50:00,6.0,6.0,5.93,5.98,1519838.4414350202,2.2942,2.2942,2.2675,2.2866,1519838.4414
2009-04-03 09:55:00,5.98,6.0,5.92,5.92,2350677.1204561656,2.2866,2.2942,2.2636,2.2636,2350677.1205
2009-04-03 10:00:00,5.92,5.93,5.87,5.88,1130672.368733666,2.2636,2.2675,2.2445,2.2483,1130672.3687
2009-04-03 10:05:00,5.88,5.93,5.87,5.93,699453.5519125683,2.2483,2.2675,2.2445,2.2675,699453.5519
2009-04-03 10:10:00,5.93,5.94,5.9,5.93,870277.9757662152,2.2675,2.2713,2.256,2.2675,870277.9758
2009-04-03 10:15:00,5.93,5.96,5.93,5.93,708244.2385364695,2.2675,2.2789,2.2675,2.2675,708244.2385
2009-04-03 10:20:00,5.93,5.96,5.91,5.94,417438.8215728201,2.2675,2.2789,2.2598,2.2713,417438.8216
2009-04-03 10:25:00,5.94,5.95,5.88,5.9,1160608.220479924,2.2713,2.2751,2.2483,2.256,1160608.2205
2009-04-03 10:30:00,5.9,5.92,5.87,5.89,720836.3031598955,2.256,2.2636,2.2445,2.2522,720836.3032
2009-04-03 10:35:00,5.89,5.89,5.87,5.88,337847.46970776905,2.2522,2.2522,2.2445,2.2483,337847.4697
2009-04-03 10:40:00,5.88,5.89,5.86,5.86,328581.6108339273,2.2483,2.2522,2.2407,2.2407,328581.6108
2009-04-03 10:45:00,5.86,5.88,5.85,5.88,289617.48633879784,2.2407,2.2483,2.2369,2.2483,289617.4863
2009-04-03 10:50:00,5.87,5.88,5.86,5.87,367070.56307911617,2.2445,2.2483,2.2407,2.2445,367070.5631
2009-04-03 10:55:00,5.87,5.87,5.85,5.85,435970.5393205037,2.2445,2.2445,2.2369,2.2369,435970.5393
2009-04-03 11:00:00,5.85,5.85,5.84,5.84,507008.7906866239,2.2369,2.2369,2.233,2.233,507008.7907
2009-04-03 11:05:00,5.84,5.85,5.83,5.84,354478.4984556902,2.233,2.2369,2.2292,2.233,354478.4985
2009-04-03 11:10:00,5.84,5.84,5.82,5.82,488714.65906391066,2.233,2.233,2.2254,2.2254,488714.6591
2009-04-03 11:15:00,5.82,5.83,5.81,5.83,220004.7517224994,2.2254,2.2292,2.2216,2.2292,220004.7517
2009-04-03 11:20:00,5.83,5.84,5.83,5.83,75314.80161558565,2.2292,2.233,2.2292,2.2292,75314.8016
2009-04-03 11:25:00,5.83,5.85,5.83,5.84,342361.6060822048,2.2292,2.2369,2.2292,2.233,342361.6061
2009-04-03 11:30:00,5.84,5.88,5.84,5.88,722974.5782846282,2.233,2.2483,2.233,2.2483,722974.5783
2009-04-03 11:35:00,5.88,5.9,5.88,5.89,330719.88595866004,2.2483,2.256,2.2483,2.2522,330719.886
2009-04-03 11:40:00,5.89,5.91,5.89,5.9,302684.7232121644,2.2522,2.2598,2.2522,2.256,302684.7232
2009-04-03 11:45:00,5.9,5.9,5.88,5.89,294131.6227132336,2.256,2.256,2.2483,2.2522,294131.6227
2009-04-03 11:50:00,5.89,5.9,5.88,5.89,168923.73485388453,2.2522,2.256,2.2483,2.2522,168923.7349
2009-04-03 11:55:00,5.88,5.89,5.88,5.89,285578.5222143027,2.2483,2.2522,2.2483,2.2522,285578.5222
2009-04-03 12:00:00,5.89,5.9,5.88,5.9,349489.18983131385,2.2522,2.256,2.2483,2.256,349489.1898
2009-04-03 12:05:00,5.89,5.9,5.85,5.86,524827.7500593965,2.2522,2.256,2.2369,2.2407,524827.7501
2009-04-03 12:10:00,5.85,5.9,5.85,5.9,471608.458066049,2.2369,2.256,2.2369,2.256,471608.4581
2009-04-03 12:15:00,5.9,5.91,5.89,5.89,482537.41981468286,2.256,2.2598,2.2522,2.2522,482537.4198
2009-04-03 12:20:00,5.89,5.9,5.88,5.89,374910.90520313615,2.2522,2.256,2.2483,2.2522,374910.9052
2009-04-03 12:25:00,5.89,5.9,5.88,5.89,371109.5272036113,2.2522,2.256,2.2483,2.2522,371109.5272
2009-04-03 12:30:00,5.89,5.89,5.87,5.88,383226.4195770967,2.2522,2.2522,2.2445,2.2483,383226.4196
2009-04-03 12:35:00,5.88,5.9,5.88,5.88,186505.10810168687,2.2483,2.256,2.2483,2.2483,186505.1081
2009-04-03 12:40:00,5.88,5.89,5.88,5.89,106438.5839866952,2.2483,2.2522,2.2483,2.2522,106438.584
2009-04-03 12:45:00,5.89,5.9,5.86,5.86,505583.2739368021,2.2522,2.256,2.2407,2.2407,505583.2739
2009-04-03 12:50:00,5.86,5.87,5.85,5.86,126870.99073414112,2.2407,2.2445,2.2369,2.2407,126870.9907
2009-04-03 12:55:00,5.86,5.88,5.86,5.88,247327.1560940841,2.2407,2.2483,2.2407,2.2483,247327.1561
2009-04-03 13:00:00,5.88,5.89,5.88,5.89,111665.4787360418,2.2483,2.2522,2.2483,2.2522,111665.4787
2009-04-03 13:05:00,5.89,5.89,5.87,5.88,217628.8904727964,2.2522,2.2522,2.2445,2.2483,217628.8905
2009-04-03 13:10:00,5.88,5.88,5.86,5.87,205274.4119743407,2.2483,2.2483,2.2407,2.2445,205274.412
2009-04-03 13:15:00,5.87,5.88,5.87,5.88,342599.19220717513,2.2445,2.2483,2.2445,2.2483,342599.1922
2009-04-03 13:20:00,5.87,5.88,5.86,5.86,196008.5531004989,2.2445,2.2483,2.2407,2.2407,196008.5531
2009-04-03 13:25:00,5.86,5.89,5.86,5.89,152530.29223093373,2.2407,2.2522,2.2407,2.2522,152530.2922
2009-04-03 13:30:00,5.88,5.89,5.88,5.89,56307.91161796152,2.2483,2.2522,2.2483,2.2522,56307.9116
2009-04-03 13:35:00,5.89,5.89,5.88,5.88,144927.53623188406,2.2522,2.2522,2.2483,2.2483,144927.5362
2009-04-03 13:40:00,5.88,5.89,5.87,5.88,108101.6868614873,2.2483,2.2522,2.2445,2.2483,108101.6869
2009-04-03 13:45:00,5.88,5.9,5.88,5.89,130197.19648372536,2.2483,2.256,2.2483,2.2522,130197.1965
2009-04-03 13:50:00,5.89,5.93,5.89,5.93,268709.9073414113,2.2522,2.2675,2.2522,2.2675,268709.9073
2009-04-03 13:55:00,5.93,5.94,5.93,5.94,616060.8220479924,2.2675,2.2713,2.2675,2.2713,616060.822
2009-04-03 14:00:00,5.95,5.95,5.94,5.94,158469.94535519127,2.2751,2.2751,2.2713,2.2713,158469.9454
2009-04-03 14:05:00,5.94,5.95,5.93,5.94,809218.3416488477,2.2713,2.2751,2.2675,2.2713,809218.3416
2009-04-03 14:10:00,5.94,5.96,5.94,5.96,195533.3808505584,2.2713,2.2789,2.2713,2.2789,195533.3809
2009-04-03 14:15:00,5.96,5.96,5.96,5.96,195533.3808505584,2.2789,2.2789,2.2789,2.2789,195533.3809
2009-04-03 14:20:00,5.96,5.96,5.95,5.96,179377.5243525778,2.2789,2.2789,2.2751,2.2789,179377.5244
2009-04-03 14:25:00,5.96,5.97,5.95,5.97,214065.09859824184,2.2789,2.2828,2.2751,2.2828,214065.0986
2009-04-03 14:30:00,5.97,5.98,5.96,5.97,286766.4528391542,2.2828,2.2866,2.2789,2.2828,286766.4528
2009-04-03 14:35:00,5.97,5.98,5.96,5.97,256117.84271798527,2.2828,2.2866,2.2789,2.2828,256117.8427
2009-04-03 14:40:00,5.97,5.98,5.96,5.97,307198.85958660016,2.2828,2.2866,2.2789,2.2828,307198.8596
2009-04-03 14:45:00,5.96,5.98,5.95,5.95,300071.2758374911,2.2789,2.2866,2.2751,2.2751,300071.2758
2009-04-03 14:50:00,5.95,5.96,5.94,5.95,492991.2093133761,2.2751,2.2789,2.2713,2.2751,492991.2093
2009-04-03 14:55:00,5.96,5.98,5.95,5.98,272273.6992159658,2.2789,2.2866,2.2751,2.2866,272273.6992
2009-04-03 15:00:00,5.98,5.98,5.96,5.98,503682.5849370397,2.2866,2.2866,2.2789,2.2866,503682.5849
2009-04-03 15:05:00,5.98,5.98,5.95,5.96,1002375.8612497032,2.2866,2.2866,2.2751,2.2789,1002375.8612
2009-04-03 15:10:00,5.96,5.97,5.96,5.96,224518.8880969352,2.2789,2.2828,2.2789,2.2789,224518.8881
2009-04-03 15:15:00,5.96,5.96,5.94,5.96,330957.47208363033,2.2789,2.2789,2.2713,2.2789,330957.4721
2009-04-03 15:20:00,5.96,5.97,5.94,5.96,414587.7880731765,2.2789,2.2828,2.2713,2.2789,414587.7881
2009-04-03 15:25:00,5.96,5.98,5.94,5.96,469232.59681634593,2.2789,2.2866,2.2713,2.2789,469232.5968
2009-04-03 15:30:00,5.95,5.96,5.95,5.96,736992.159657876,2.2751,2.2789,2.2751,2.2789,736992.1597
2009-04-03 15:35:00,5.96,5.96,5.93,5.93,338085.0558327394,2.2789,2.2789,2.2675,2.2675,338085.0558
2009-04-03 15:40:00,5.93,5.96,5.93,5.96,491328.106438584,2.2675,2.2789,2.2675,2.2789,491328.1064
2009-04-03 15:45:00,5.96,5.97,5.96,5.97,644095.9847944881,2.2789,2.2828,2.2789,2.2828,644095.9848
2009-04-03 15:50:00,5.97,5.98,5.96,5.98,983368.9712520788,2.2828,2.2866,2.2789,2.2866,983368.9713
2009-04-03 15:55:00,5.98,6.03,5.97,6.02,2040389.641244952,2.2866,2.3057,2.2828,2.3019,2040389.6412
2009-04-06 09:30:00,5.92,6.02,5.91,5.96,1005702.0669992872,2.2636,2.3019,2.2598,2.2789,1005702.067
2009-04-06 09:35:00,5.97,6.01,5.93,5.93,427179.8526966025,2.2828,2.2981,2.2675,2.2675,427179.8527
2009-04-06 09:40:00,5.93,5.95,5.91,5.91,576383.939177952,2.2675,2.2751,2.2598,2.2598,576383.9392
2009-04-06 09:45:00,5.92,5.93,5.87,5.88,784509.3846519364,2.2636,2.2675,2.2445,2.2483,784509.3847
2009-04-06 09:50:00,5.87,5.88,5.84,5.87,846044.1910192445,2.2445,2.2483,2.233,2.2445,846044.191
2009-04-06 09:55:00,5.88,5.88,5.86,5.88,245426.4670943217,2.2483,2.2483,2.2407,2.2483,245426.4671
2009-04-06 10:00:00,5.88,5.91,5.86,5.91,334996.43620812544,2.2483,2.2598,2.2407,2.2598,334996.4362
2009-04-06 10:05:00,5.91,5.92,5.89,5.91,290330.2447137087,2.2598,2.2636,2.2522,2.2598,290330.2447
2009-04-06 10:10:00,5.91,5.92,5.88,5.88,434307.4364457116,2.2598,2.2636,2.2483,2.2483,434307.4364
2009-04-06 10:15:00,5.89,5.92,5.87,5.91,532192.9199334759,2.2522,2.2636,2.2445,2.2598,532192.9199
2009-04-06 10:20:00,5.91,5.93,5.89,5.92,471133.28581610834,2.2598,2.2675,2.2522,2.2636,471133.2858
2009-04-06 10:25:00,5.92,5.93,5.86,5.87,450938.4651936327,2.2636,2.2675,2.2407,2.2445,450938.4652
2009-04-06 10:30:00,5.87,5.88,5.86,5.88,289142.3140888572,2.2445,2.2483,2.2407,2.2483,289142.3141
2009-04-06 10:35:00,5.88,5.88,5.87,5.88,259681.6345925398,2.2483,2.2483,2.2445,2.2483,259681.6346
2009-04-06 10:40:00,5.88,5.9,5.88,5.88,279876.45521501545,2.2483,2.256,2.2483,2.2483,279876.4552
2009-04-06 10:45:00,5.88,5.92,5.88,5.9,276550.2494654312,2.2483,2.2636,2.2483,2.256,276550.2495
2009-04-06 10:50:00,5.9,5.9,5.88,5.88,198859.58660014256,2.256,2.256,2.2483,2.2483,198859.5866
2009-04-06 10:55:00,5.88,5.89,5.86,5.87,396768.8287004039,2.2483,2.2522,2.2407,2.2445,396768.8287
2009-04-06 11:00:00,5.87,5.87,5.83,5.83,827750.0593965313,2.2445,2.2445,2.2292,2.2292,827750.0594
2009-04-06 11:05:00,5.83,5.84,5.81,5.83,642432.8819196959,2.2292,2.233,2.2216,2.2292,642432.8819
2009-04-06 11:10:00,5.83,5.86,5.83,5.85,266571.6322166785,2.2292,2.2407,2.2292,2.2369,266571.6322
2009-04-06 11:15:00,5.85,5.88,5.85,5.87,229270.6105963412,2.2369,2.2483,2.2369,2.2445,229270.6106
2009-04-06 11:20:00,5.87,5.88,5.84,5.84,300784.034212402,2.2445,2.2483,2.233,2.233,300784.0342
2009-04-06 11:25:00,5.84,5.86,5.84,5.86,214777.8569731528,2.233,2.2407,2.233,2.2407,214777.857
2009-04-06 11:30:00,5.86,5.88,5.85,5.87,193395.1057258256,2.2407,2.2483,2.2369,2.2445,193395.1057
2009-04-06 11:35:00,5.87,5.88,5.84,5.84,234259.9192207175,2.2445,2.2483,2.233,2.233,234259.9192
2009-04-06 11:40:00,5.84,5.85,5.83,5.83,229270.6105963412,2.233,2.2369,2.2292,2.2292,229270.6106
2009-04-06 11:45:00,5.83,5.83,5.82,5.83,255642.67046804467,2.2292,2.2292,2.2254,2.2292,255642.6705
2009-04-06 11:50:00,5.83,5.84,5.82,5.82,273699.2159657876,2.2292,2.233,2.2254,2.2254,273699.216
2009-04-06 11:55:00,5.82,5.83,5.82,5.83,149916.8448562604,2.2254,2.2292,2.2254,2.2292,149916.8449
2009-04-06 12:00:00,5.83,5.84,5.83,5.83,138037.53860774531,2.2292,2.233,2.2292,2.2292,138037.5386
2009-04-06 12:05:00,5.83,5.84,5.83,5.84,126633.40460917084,2.2292,2.233,2.2292,2.233,126633.4046
2009-04-06 12:10:00,5.84,5.84,5.82,5.83,244476.1225944405,2.233,2.233,2.2254,2.2292,244476.1226
2009-04-06 12:15:00,5.83,5.83,5.8,5.81,346400.57020669995,2.2292,2.2292,2.2178,2.2216,346400.5702
2009-04-06 12:20:00,5.81,5.81,5.79,5.79,398669.5177001663,2.2216,2.2216,2.2139,2.2139,398669.5177
2009-04-06 12:25:00,5.79,5.8,5.79,5.79,239249.22784509385,2.2139,2.2178,2.2139,2.2139,239249.2278
2009-04-06 12:30:00,5.79,5.8,5.79,5.79,131860.29935851746,2.2139,2.2178,2.2139,2.2139,131860.2994
2009-04-06 12:35:00,5.8,5.8,5.79,5.8,199097.17272511285,2.2178,2.2178,2.2139,2.2178,199097.1727
2009-04-06 12:40:00,5.8,5.81,5.8,5.81,137087.1941078641,2.2178,2.2216,2.2178,2.2216,137087.1941
2009-04-06 12:45:00,5.81,5.82,5.81,5.81,78403.42124019958,2.2216,2.2254,2.2216,2.2216,78403.4212
2009-04-06 12:50:00,5.81,5.84,5.81,5.83,235685.4359705393,2.2216,2.233,2.2216,2.2292,235685.436
2009-04-06 12:55:00,5.83,5.86,5.83,5.86,421002.61344737466,2.2292,2.2407,2.2292,2.2407,421002.6134
2009-04-06 13:00:00,5.86,5.87,5.85,5.85,245426.4670943217,2.2407,2.2445,2.2369,2.2369,245426.4671
2009-04-06 13:05:00,5.85,5.86,5.85,5.85,110002.3758612497,2.2369,2.2407,2.2369,2.2369,110002.3759
2009-04-06 13:10:00,5.85,5.87,5.84,5.87,127583.74910905203,2.2369,2.2445,2.233,2.2445,127583.7491
2009-04-06 13:15:00,5.86,5.88,5.85,5.85,215015.44309812307,2.2407,2.2483,2.2369,2.2369,215015.4431
2009-04-06 13:20:00,5.85,5.87,5.84,5.87,190544.072226182,2.2369,2.2445,2.233,2.2445,190544.0722
2009-04-06 13:25:00,5.87,5.87,5.85,5.85,205749.5842242813,2.2445,2.2445,2.2369,2.2369,205749.5842
2009-04-06 13:30:00,5.85,5.85,5.83,5.84,185792.34972677595,2.2369,2.2369,2.2292,2.233,185792.3497
2009-04-06 13:35:00,5.84,5.84,5.83,5.83,106676.17011166547,2.233,2.233,2.2292,2.2292,106676.1701
2009-04-06 13:40:00,5.83,5.84,5.83,5.84,140413.39985744833,2.2292,2.233,2.2292,2.233,140413.3999
2009-04-06 13:45:00,5.84,5.89,5.84,5.89,236635.7804704205,2.233,2.2522,2.233,2.2522,236635.7805
2009-04-06 13:50:00,5.89,5.89,5.86,5.86,223568.543597054,2.2522,2.2522,2.2407,2.2407,223568.5436
2009-04-06 13:55:00,5.86,5.87,5.85,5.86,279401.2829650748,2.2407,2.2445,2.2369,2.2407,279401.283
2009-04-06 14:00:00,5.85,5.86,5.85,5.85,93608.93323829888,2.2369,2.2407,2.2369,2.2369,93608.9332
2009-04-06 14:05:00,5.86,5.87,5.85,5.86,204799.2397244001,2.2407,2.2445,2.2369,2.2407,204799.2397
2009-04-06 14:10:00,5.87,5.87,5.84,5.85,217153.7182228558,2.2445,2.2445,2.233,2.2369,217153.7182
2009-04-06 14:15:00,5.85,5.85,5.83,5.84,185317.1774768353,2.2369,2.2369,2.2292,2.233,185317.1775
2009-04-06 14:20:00,5.84,5.86,5.84,5.86,222855.78522214305,2.233,2.2407,2.233,2.2407,222855.7852
2009-04-06 14:25:00,5.86,5.87,5.85,5.86,132335.47160845806,2.2407,2.2445,2.2369,2.2407,132335.4716
2009-04-06 14:30:00,5.86,5.87,5.84,5.85,353290.56783083867,2.2407,2.2445,2.233,2.2369,353290.5678
2009-04-06 14:35:00,5.85,5.85,5.84,5.84,128296.50748396294,2.2369,2.2369,2.233,2.233,128296.5075
2009-04-06 14:40:00,5.84,5.85,5.83,5.84,234735.0914706581,2.233,2.2369,2.2292,2.233,234735.0915
2009-04-06 14:45:00,5.84,5.86,5.83,5.85,280589.2135899264,2.233,2.2407,2.2292,2.2369,280589.2136
2009-04-06 14:50:00,5.85,5.89,5.85,5.88,388215.728201473,2.2369,2.2522,2.2369,2.2483,388215.7282
2009-04-06 14:55:00,5.88,5.89,5.87,5.88,270610.5963411737,2.2483,2.2522,2.2445,2.2483,270610.5963
2009-04-06 15:00:00,5.88,5.88,5.86,5.88,508434.3074364457,2.2483,2.2483,2.2407,2.2483,508434.3074
2009-04-06 15:05:00,5.88,5.89,5.86,5.87,355666.4290805417,2.2483,2.2522,2.2407,2.2445,355666.4291
2009-04-06 15:10:00,5.87,5.88,5.85,5.85,318840.57971014496,2.2445,2.2483,2.2369,2.2369,318840.5797
2009-04-06 15:15:00,5.86,5.91,5.85,5.91,554526.0156806842,2.2407,2.2598,2.2369,2.2598,554526.0157
2009-04-06 15:20:00,5.91,5.91,5.88,5.88,505108.1016868615,2.2598,2.2598,2.2483,2.2483,505108.1017
2009-04-06 15:25:00,5.88,5.9,5.87,5.88,551199.8099311,2.2483,2.256,2.2445,2.2483,551199.8099
2009-04-06 15:30:00,5.88,5.91,5.87,5.89,510334.99643620814,2.2483,2.2598,2.2445,2.2522,510334.9964
2009-04-06 15:35:00,5.89,5.91,5.87,5.87,674744.594915657,2.2522,2.2598,2.2445,2.2445,674744.5949
2009-04-06 15:40:00,5.87,5.91,5.87,5.9,680921.8341648848,2.2445,2.2598,2.2445,2.256,680921.8342
2009-04-06 15:45:00,5.9,5.9,5.89,5.9,600617.7239249228,2.256,2.256,2.2522,2.256,600617.7239
2009-04-06 15:50:00,5.9,5.94,5.89,5.93,1720123.5447849846,2.256,2.2713,2.2522,2.2675,1720123.5448
2009-04-06 15:55:00,5.93,5.94,5.91,5.91,1411974.3406985032,2.2675,2.2713,2.2598,2.2598,1411974.3407
2009-04-07 09:30:00,5.86,5.86,5.8,5.83,540033.2620574959,2.2407,2.2407,2.2178,2.2292,540033.2621
2009-04-07 09:35:00,5.83,5.84,5.81,5.81,350677.12045616534,2.2292,2.233,2.2216,2.2216,350677.1205
2009-04-07 09:40:00,5.81,5.81,5.78,5.79,353290.56783083867,2.2216,2.2216,2.2101,2.2139,353290.5678
2009-04-07 09:45:00,5.79,5.8,5.77,5.8,618436.6832976955,2.2139,2.2178,2.2063,2.2178,618436.6833
2009-04-07 09:50:00,5.79,5.8,5.77,5.77,226894.74934663816,2.2139,2.2178,2.2063,2.2063,226894.7493
2009-04-07 09:55:00,5.77,5.8,5.77,5.8,336421.9529579473,2.2063,2.2178,2.2063,2.2178,336421.953
2009-04-07 10:00:00,5.8,5.82,5.78,5.78,323117.12995961035,2.2178,2.2254,2.2101,2.2101,323117.13
2009-04-07 10:05:00,5.78,5.78,5.75,5.77,556901.8769303872,2.2101,2.2101,2.1986,2.2063,556901.8769
2009-04-07 10:10:00,5.77,5.77,5.76,5.76,196958.8976003801,2.2063,2.2063,2.2025,2.2025,196958.8976
2009-04-07 10:15:00,5.76,5.77,5.74,5.75,539320.503682585,2.2025,2.2063,2.1948,2.1986,539320.5037
2009-04-07 10:20:00,5.75,5.77,5.75,5.77,262532.6680921834,2.1986,2.2063,2.1986,2.2063,262532.6681
2009-04-07 10:25:00,5.76,5.8,5.76,5.8,302922.3093371347,2.2025,2.2178,2.2025,2.2178,302922.3093
2009-04-07 10:30:00,5.8,5.82,5.8,5.81,345450.22570681875,2.2178,2.2254,2.2178,2.2216,345450.2257
2009-04-07 10:35:00,5.81,5.83,5.81,5.83,144214.77785697317,2.2216,2.2292,2.2216,2.2292,144214.7779
2009-04-07 10:40:00,5.82,5.83,5.79,5.81,243763.3642195296,2.2254,2.2292,2.2139,2.2216,243763.3642
2009-04-07 10:45:00,5.81,5.84,5.8,5.82,270135.42409123306,2.2216,2.233,2.2178,2.2254,270135.4241
2009-04-07 10:50:00,5.81,5.82,5.8,5.82,136136.8496079829,2.2216,2.2254,2.2178,2.2254,136136.8496
2009-04-07 10:55:00,5.82,5.83,5.81,5.82,320503.682584937,2.2254,2.2292,2.2216,2.2254,320503.6826
2009-04-07 11:00:00,5.82,5.82,5.81,5.81,209788.54834877644,2.2254,2.2254,2.2216,2.2216,209788.5483
2009-04-07 11:05:00,5.81,5.82,5.79,5.8,278926.11071513424,2.2216,2.2254,2.2139,2.2178,278926.1107
2009-04-07 11:10:00,5.8,5.81,5.79,5.8,927298.6457590876,2.2178,2.2216,2.2139,2.2178,927298.6458
2009-04-07 11:15:00,5.8,5.8,5.79,5.8,236635.7804704205,2.2178,2.2178,2.2139,2.2178,236635.7805
2009-04-07 11:20:00,5.8,5.82,5.79,5.82,179615.11047754812,2.2178,2.2254,2.2139,2.2254,179615.1105
2009-04-07 11:25:00,5.82,5.82,5.8,5.8,111903.06486101211,2.2254,2.2254,2.2178,2.2178,111903.0649
2009-04-07 11:30:00,5.8,5.83,5.8,5.82,198384.414350202,2.2178,2.2292,2.2178,2.2254,198384.4144
2009-04-07 11:35:00,5.82,5.82,5.79,5.8,326443.3357091946,2.2254,2.2254,2.2139,2.2178,326443.3357
2009-04-07 11:40:00,5.8,5.8,5.78,5.78,256830.6010928962,2.2178,2.2178,2.2101,2.2101,256830.6011
2009-04-07 11:45:00,5.78,5.8,5.78,5.79,142551.67498218105,2.2101,2.2178,2.2101,2.2139,142551.675
2009-04-07 11:50:00,5.79,5.8,5.78,5.8,134948.9189831314,2.2139,2.2178,2.2101,2.2178,134948.919
2009-04-07 11:55:00,5.8,5.8,5.78,5.78,49655.50011879306,2.2178,2.2178,2.2101,2.2101,49655.5001
2009-04-07 12:00:00,5.79,5.8,5.78,5.8,171299.59610358757,2.2139,2.2178,2.2101,2.2178,171299.5961
2009-04-07 12:05:00,5.8,5.8,5.8,5.8,86006.17723924923,2.2178,2.2178,2.2178,2.2178,86006.1772
2009-04-07 12:10:00,5.8,5.83,5.8,5.82,287716.79733903543,2.2178,2.2292,2.2178,2.2254,287716.7973
2009-04-07 12:15:00,5.81,5.82,5.81,5.81,39914.46899501069,2.2216,2.2254,2.2216,2.2216,39914.469
2009-04-07 12:20:00,5.81,5.82,5.8,5.8,124732.71560940842,2.2216,2.2254,2.2178,2.2178,124732.7156
2009-04-07 12:25:00,5.8,5.8,5.78,5.78,108814.4452363982,2.2178,2.2178,2.2101,2.2101,108814.4452
2009-04-07 12:30:00,5.79,5.79,5.77,5.77,169636.49322879544,2.2139,2.2139,2.2063,2.2063,169636.4932
2009-04-07 12:35:00,5.77,5.78,5.77,5.77,175576.146353053,2.2063,2.2101,2.2063,2.2063,175576.1464
2009-04-07 12:40:00,5.77,5.79,5.77,5.78,69850.3207412687,2.2063,2.2139,2.2063,2.2101,69850.3207
2009-04-07 12:45:00,5.78,5.8,5.78,5.8,57971.01449275362,2.2101,2.2178,2.2101,2.2178,57971.0145
2009-04-07 12:50:00,5.79,5.8,5.77,5.77,354240.9123307199,2.2139,2.2178,2.2063,2.2063,354240.9123
2009-04-07 12:55:00,5.78,5.78,5.77,5.77,172487.52672843906,2.2101,2.2101,2.2063,2.2063,172487.5267
2009-04-07 13:00:00,5.77,5.78,5.76,5.77,182703.73010216205,2.2063,2.2101,2.2025,2.2063,182703.7301
2009-04-07 13:05:00,5.77,5.77,5.75,5.75,213352.34022333092,2.2063,2.2063,2.1986,2.1986,213352.3402
2009-04-07 13:10:00,5.75,5.75,5.73,5.73,350439.53433119506,2.1986,2.1986,2.191,2.191,350439.5343
2009-04-07 13:15:00,5.73,5.73,5.72,5.72,542171.5371822285,2.191,2.191,2.1872,2.1872,542171.5372
2009-04-07 13:20:00,5.72,5.73,5.7,5.72,654549.7742931813,2.1872,2.191,2.1795,2.1872,654549.7743
2009-04-07 13:25:00,5.72,5.72,5.72,5.72,249940.60346875744,2.1872,2.1872,2.1872,2.1872,249940.6035
2009-04-07 13:30:00,5.72,5.72,5.7,5.71,278213.3523402233,2.1872,2.1872,2.1795,2.1833,278213.3523
2009-04-07 13:35:00,5.71,5.72,5.71,5.72,226419.57709669755,2.1833,2.1872,2.1833,2.1872,226419.5771
2009-04-07 13:40:00,5.72,5.73,5.72,5.73,114991.68448562604,2.1872,2.191,2.1872,2.191,114991.6845
2009-04-07 13:45:00,5.73,5.73,5.72,5.73,173200.28510334998,2.191,2.191,2.1872,2.191,173200.2851
2009-04-07 13:50:00,5.72,5.75,5.72,5.74,406747.4459491566,2.1872,2.1986,2.1872,2.1948,406747.4459
2009-04-07 13:55:00,5.74,5.75,5.73,5.74,174150.62960323118,2.1948,2.1986,2.191,2.1948,174150.6296
2009-04-07 14:00:00,5.74,5.74,5.73,5.73,185317.1774768353,2.1948,2.1948,2.191,2.191,185317.1775
2009-04-07 14:05:00,5.73,5.75,5.73,5.74,208838.20384889524,2.191,2.1986,2.191,2.1948,208838.2038
2009-04-07 14:10:00,5.74,5.75,5.74,5.75,148966.5003563792,2.1948,2.1986,2.1948,2.1986,148966.5004
2009-04-07 14:15:00,5.75,5.76,5.75,5.75,124019.9572344975,2.1986,2.2025,2.1986,2.1986,124019.9572
2009-04-07 14:20:00,5.75,5.75,5.72,5.73,304347.82608695654,2.1986,2.1986,2.1872,2.191,304347.8261
2009-04-07 14:25:00,5.72,5.75,5.72,5.74,204324.0674744595,2.1872,2.1986,2.1872,2.1948,204324.0675
2009-04-07 14:30:00,5.74,5.74,5.73,5.73,138512.71085768592,2.1948,2.1948,2.191,2.191,138512.7109
2009-04-07 14:35:00,5.73,5.73,5.72,5.73,175813.73247802327,2.191,2.191,2.1872,2.191,175813.7325
2009-04-07 14:40:00,5.72,5.74,5.72,5.72,228557.85222143028,2.1872,2.1948,2.1872,2.1872,228557.8522
2009-04-07 14:45:00,5.72,5.74,5.72,5.73,165597.5291043003,2.1872,2.1948,2.1872,2.191,165597.5291
2009-04-07 14:50:00,5.73,5.75,5.73,5.75,175576.146353053,2.191,2.1986,2.191,2.1986,175576.1464
2009-04-07 14:55:00,5.75,5.75,5.75,5.75,123782.3711095272,2.1986,2.1986,2.1986,2.1986,123782.3711
2009-04-07 15:00:00,5.75,5.75,5.72,5.73,243525.7780945593,2.1986,2.1986,2.1872,2.191,243525.7781
2009-04-07 15:05:00,5.72,5.74,5.72,5.74,235447.84984556903,2.1872,2.1948,2.1872,2.1948,235447.8498
2009-04-07 15:10:00,5.74,5.76,5.74,5.75,323354.7160845807,2.1948,2.2025,2.1948,2.1986,323354.7161
2009-04-07 15:15:00,5.75,5.77,5.75,5.76,239724.40009503445,2.1986,2.2063,2.1986,2.2025,239724.4001
2009-04-07 15:20:00,5.76,5.76,5.75,5.75,119030.64861012118,2.2025,2.2025,2.1986,2.1986,119030.6486
2009-04-07 15:25:00,5.76,5.76,5.72,5.73,314564.0294606795,2.2025,2.2025,2.1872,2.191,314564.0295
2009-04-07 15:30:00,5.72,5.74,5.72,5.74,484675.6949394156,2.1872,2.1948,2.1872,2.1948,484675.6949
2009-04-07 15:35:00,5.74,5.75,5.72,5.74,489189.8313138513,2.1948,2.1986,2.1872,2.1948,489189.8313
2009-04-07 15:40:00,5.74,5.77,5.73,5.77,689474.9346638157,2.1948,2.2063,2.191,2.2063,689474.9347
2009-04-07 15:45:00,5.77,5.78,5.75,5.75,911855.547636018,2.2063,2.2101,2.1986,2.1986,911855.5476
2009-04-07 15:50:00,5.75,5.77,5.74,5.75,761463.5305298171,2.1986,2.2063,2.1948,2.1986,761463.5305
2009-04-07 15:55:00,5.75,5.78,5.71,5.71,1880494.1791399384,2.1986,2.2101,2.1833,2.1833,1880494.1791
2009-04-08 09:30:00,5.75,5.78,5.75,5.76,727013.5424091233,2.1986,2.2101,2.1986,2.2025,727013.5424
2009-04-08 09:35:00,5.76,5.77,5.72,5.74,564979.8051793776,2.2025,2.2063,2.1872,2.1948,564979.8052
2009-04-08 09:40:00,5.74,5.76,5.74,5.76,308624.37633642193,2.1948,2.2025,2.1948,2.2025,308624.3763
2009-04-08 09:45:00,5.76,5.76,5.76,5.76,195770.96697552863,2.2025,2.2025,2.2025,2.2025,195770.967
2009-04-08 09:50:00,5.76,5.76,5.75,5.76,478498.4556901877,2.2025,2.2025,2.1986,2.2025,478498.4557
2009-04-08 09:55:00,5.76,5.78,5.75,5.78,257068.18721786648,2.2025,2.2101,2.1986,2.2101,257068.1872
2009-04-08 10:00:00,5.78,5.79,5.76,5.77,368733.6659539083,2.2101,2.2139,2.2025,2.2063,368733.666
2009-04-08 10:05:00,5.77,5.79,5.77,5.79,189831.3138512711,2.2063,2.2139,2.2063,2.2139,189831.3139
2009-04-08 10:10:00,5.79,5.8,5.78,5.79,205511.998099311,2.2139,2.2178,2.2101,2.2139,205511.9981
2009-04-08 10:15:00,5.79,5.8,5.76,5.76,249465.43121881684,2.2139,2.2178,2.2025,2.2025,249465.4312
2009-04-08 10:20:00,5.76,5.77,5.72,5.74,317652.6490852934,2.2025,2.2063,2.1872,2.1948,317652.6491
2009-04-08 10:25:00,5.74,5.74,5.72,5.73,301734.3787122832,2.1948,2.1948,2.1872,2.191,301734.3787
2009-04-08 10:30:00,5.72,5.74,5.72,5.73,178664.76597766692,2.1872,2.1948,2.1872,2.191,178664.766
2009-04-08 10:35:00,5.73,5.75,5.71,5.71,518650.5108101687,2.191,2.1986,2.1833,2.1833,518650.5108
2009-04-08 10:40:00,5.71,5.72,5.69,5.7,712520.7887859349,2.1833,2.1872,2.1757,2.1795,712520.7888
2009-04-08 10:45:00,5.7,5.7,5.68,5.68,748871.465906391,2.1795,2.1795,2.1719,2.1719,748871.4659
2009-04-08 10:50:00,5.68,5.69,5.66,5.67,887621.7628890473,2.1719,2.1757,2.1642,2.168,887621.7629
2009-04-08 10:55:00,5.67,5.68,5.66,5.67,285103.3499643621,2.168,2.1719,2.1642,2.168,285103.35
2009-04-08 11:00:00,5.67,5.71,5.67,5.71,390116.4172012355,2.168,2.1833,2.168,2.1833,390116.4172
2009-04-08 11:05:00,5.71,5.72,5.7,5.72,191732.0028510335,2.1833,2.1872,2.1795,2.1872,191732.0029
2009-04-08 11:10:00,5.72,5.72,5.72,5.72,179615.11047754812,2.1872,2.1872,2.1872,2.1872,179615.1105
2009-04-08 11:15:00,5.72,5.73,5.72,5.73,293894.03658826323,2.1872,2.191,2.1872,2.191,293894.0366
2009-04-08 11:20:00,5.73,5.76,5.73,5.76,235923.02209550963,2.191,2.2025,2.191,2.2025,235923.0221
2009-04-08 11:25:00,5.76,5.78,5.76,5.77,270373.0102162034,2.2025,2.2101,2.2025,2.2063,270373.0102
2009-04-08 11:30:00,5.78,5.78,5.77,5.77,170349.25160370636,2.2101,2.2101,2.2063,2.2063,170349.2516
2009-04-08 11:35:00,5.77,5.82,5.77,5.82,435732.95319553337,2.2063,2.2254,2.2063,2.2254,435732.9532
2009-04-08 11:40:00,5.82,5.82,5.79,5.8,258731.2900926586,2.2254,2.2254,2.2139,2.2178,258731.2901
2009-04-08 11:45:00,5.8,5.81,5.8,5.8,148016.155856498,2.2178,2.2216,2.2178,2.2178,148016.1559
2009-04-08 11:50:00,5.81,5.81,5.79,5.8,303159.895462105,2.2216,2.2216,2.2139,2.2178,303159.8955
2009-04-08 11:55:00,5.81,5.81,5.8,5.8,105250.65336184368,2.2216,2.2216,2.2178,2.2178,105250.6534
2009-04-08 12:00:00,5.8,5.8,5.8,5.8,90995.48586362557,2.2178,2.2178,2.2178,2.2178,90995.4859
2009-04-08 12:05:00,5.8,5.8,5.79,5.8,155143.73960560703,2.2178,2.2178,2.2139,2.2178,155143.7396
2009-04-08 12:10:00,5.8,5.8,5.8,5.8,167973.39035400332,2.2178,2.2178,2.2178,2.2178,167973.3904
2009-04-08 12:15:00,5.8,5.8,5.79,5.8,253979.5675932525,2.2178,2.2178,2.2139,2.2178,253979.5676
2009-04-08 12:20:00,5.8,5.81,5.8,5.81,145877.88073176527,2.2178,2.2216,2.2178,2.2216,145877.8807
2009-04-08 12:25:00,5.81,5.81,5.81,5.81,71988.59586600143,2.2216,2.2216,2.2216,2.2216,71988.5959
2009-04-08 12:30:00,5.81,5.81,5.81,5.81,40627.2273699216,2.2216,2.2216,2.2216,2.2216,40627.2274
2009-04-08 12:35:00,5.81,5.81,5.79,5.79,311000.237586125,2.2216,2.2216,2.2139,2.2139,311000.2376
2009-04-08 12:40:00,5.79,5.81,5.79,5.81,369446.4243288192,2.2139,2.2216,2.2139,2.2216,369446.4243
2009-04-08 12:45:00,5.81,5.82,5.8,5.81,133048.22998336898,2.2216,2.2254,2.2178,2.2216,133048.23
2009-04-08 12:50:00,5.82,5.82,5.81,5.82,135899.2634830126,2.2254,2.2254,2.2216,2.2254,135899.2635
2009-04-08 12:55:00,5.82,5.83,5.82,5.83,463530.5298170587,2.2254,2.2292,2.2254,2.2292,463530.5298
2009-04-08 13:00:00,5.83,5.83,5.82,5.83,300308.8619624614,2.2292,2.2292,2.2254,2.2292,300308.862
2009-04-08 13:05:00,5.83,5.85,5.83,5.85,373247.802328344,2.2292,2.2369,2.2292,2.2369,373247.8023
2009-04-08 13:10:00,5.85,5.85,5.85,5.85,107864.100736517,2.2369,2.2369,2.2369,2.2369,107864.1007
2009-04-08 13:15:00,5.85,5.85,5.85,5.85,169636.49322879544,2.2369,2.2369,2.2369,2.2369,169636.4932
2009-04-08 13:20:00,5.85,5.86,5.85,5.86,155618.91185554763,2.2369,2.2407,2.2369,2.2407,155618.9119
2009-04-08 13:25:00,5.86,5.87,5.85,5.86,109527.2036113091,2.2407,2.2445,2.2369,2.2407,109527.2036
2009-04-08 13:30:00,5.87,5.88,5.86,5.88,120218.57923497268,2.2445,2.2483,2.2407,2.2483,120218.5792
2009-04-08 13:35:00,5.88,5.88,5.84,5.85,322879.54383464006,2.2483,2.2483,2.233,2.2369,322879.5438
2009-04-08 13:40:00,5.85,5.87,5.85,5.86,344262.2950819672,2.2369,2.2445,2.2369,2.2407,344262.2951
2009-04-08 13:45:00,5.86,5.87,5.85,5.86,342599.19220717513,2.2407,2.2445,2.2369,2.2407,342599.1922
2009-04-08 13:50:00,5.85,5.86,5.85,5.85,152292.7061059634,2.2369,2.2407,2.2369,2.2369,152292.7061
2009-04-08 13:55:00,5.85,5.85,5.84,5.85,88619.62461392255,2.2369,2.2369,2.233,2.2369,88619.6246
2009-04-08 14:00:00,5.85,5.85,5.83,5.83,298170.5868377287,2.2369,2.2369,2.2292,2.2292,298170.5868
2009-04-08 14:05:00,5.83,5.83,5.82,5.83,205511.998099311,2.2292,2.2292,2.2254,2.2292,205511.9981
2009-04-08 14:10:00,5.83,5.83,5.82,5.83,305298.17058683775,2.2292,2.2292,2.2254,2.2292,305298.1706
2009-04-08 14:15:00,5.83,5.83,5.82,5.83,182466.1439771917,2.2292,2.2292,2.2254,2.2292,182466.144
2009-04-08 14:20:00,5.83,5.84,5.83,5.84,202898.5507246377,2.2292,2.233,2.2292,2.233,202898.5507
2009-04-08 14:25:00,5.83,5.85,5.83,5.85,135186.5051081017,2.2292,2.2369,2.2292,2.2369,135186.5051
2009-04-08 14:30:00,5.85,5.85,5.83,5.83,223806.12972202423,2.2369,2.2369,2.2292,2.2292,223806.1297
2009-04-08 14:35:00,5.84,5.84,5.83,5.83,183654.07460204329,2.233,2.233,2.2292,2.2292,183654.0746
2009-04-08 14:40:00,5.83,5.85,5.82,5.84,641482.5374198147,2.2292,2.2369,2.2254,2.233,641482.5374
2009-04-08 14:45:00,5.84,5.85,5.84,5.84,86718.93561416013,2.233,2.2369,2.233,2.233,86718.9356
2009-04-08 14:50:00,5.85,5.85,5.82,5.83,395105.7258256118,2.2369,2.2369,2.2254,2.2292,395105.7258
2009-04-08 14:55:00,5.83,5.83,5.81,5.83,203611.30909954853,2.2292,2.2292,2.2216,2.2292,203611.3091
2009-04-08 15:00:00,5.82,5.83,5.82,5.82,585887.384176764,2.2254,2.2292,2.2254,2.2254,585887.3842
2009-04-08 15:05:00,5.82,5.82,5.79,5.81,581373.2478023283,2.2254,2.2254,2.2139,2.2216,581373.2478
2009-04-08 15:10:00,5.81,5.83,5.8,5.83,307436.44571157044,2.2216,2.2292,2.2178,2.2292,307436.4457
2009-04-08 15:15:00,5.83,5.84,5.82,5.84,183891.6607270136,2.2292,2.233,2.2254,2.233,183891.6607
2009-04-08 15:20:00,5.84,5.84,5.83,5.83,127821.33523402234,2.233,2.233,2.2292,2.2292,127821.3352
2009-04-08 15:25:00,5.84,5.85,5.82,5.82,513661.2021857924,2.233,2.2369,2.2254,2.2254,513661.2022
2009-04-08 15:30:00,5.82,5.84,5.81,5.83,565454.9774293181,2.2254,2.233,2.2216,2.2292,565454.9774
2009-04-08 15:35:00,5.83,5.85,5.83,5.85,433832.26419577096,2.2292,2.2369,2.2292,2.2369,433832.2642
2009-04-08 15:40:00,5.85,5.86,5.85,5.85,606319.79092421,2.2369,2.2407,2.2369,2.2369,606319.7909
2009-04-08 15:45:00,5.86,5.87,5.84,5.85,509147.0658113567,2.2407,2.2445,2.233,2.2369,509147.0658
2009-04-08 15:50:00,5.85,5.85,5.84,5.84,850320.7412687099,2.2369,2.2369,2.233,2.233,850320.7413
2009-04-08 15:55:00,5.84,5.87,5.84,5.87,1604419.1019244476,2.233,2.2445,2.233,2.2445,1604419.1019
2009-04-09 09:30:00,6.09,6.1,6.02,6.04,787835.5904015206,2.3286,2.3325,2.3019,2.3095,787835.5904
2009-04-09 09:35:00,6.04,6.08,6.0,6.04,629603.2311712996,2.3095,2.3248,2.2942,2.3095,629603.2312
2009-04-09 09:40:00,6.04,6.1,6.03,6.1,831789.0235210264,2.3095,2.3325,2.3057,2.3325,831789.0235
2009-04-09 09:45:00,6.1,6.14,6.1,6.11,1000000.0,2.3325,2.3478,2.3325,2.3363,1000000.0
2009-04-09 09:50:00,6.11,6.17,6.11,6.17,713946.3055357568,2.3363,2.3592,2.3363,2.3592,713946.3055
2009-04-09 09:55:00,6.17,6.23,6.16,6.21,934188.6433832264,2.3592,2.3822,2.3554,2.3745,934188.6434
2009-04-09 10:00:00,6.21,6.27,6.21,6.25,1320503.682584937,2.3745,2.3975,2.3745,2.3898,1320503.6826
2009-04-09 10:05:00,6.25,6.25,6.2,6.2,770491.8032786886,2.3898,2.3898,2.3707,2.3707,770491.8033
2009-04-09 10:10:00,6.2,6.23,6.2,6.2,727726.3007840342,2.3707,2.3822,2.3707,2.3707,727726.3008
2009-04-09 10:15:00,6.2,6.23,6.2,6.23,698265.6212877168,2.3707,2.3822,2.3707,2.3822,698265.6213
2009-04-09 10:20:00,6.23,6.26,6.22,6.25,1001663.1028747922,2.3822,2.3936,2.3783,2.3898,1001663.1029
2009-04-09 10:25:00,6.25,6.3,6.25,6.29,687574.2456640532,2.3898,2.4089,2.3898,2.4051,687574.2457
2009-04-09 10:30:00,6.29,6.29,6.24,6.25,420527.4411974341,2.4051,2.4051,2.386,2.3898,420527.4412
2009-04-09 10:35:00,6.25,6.28,6.24,6.27,598241.8626752198,2.3898,2.4013,2.386,2.3975,598241.8627
2009-04-09 10:40:00,6.27,6.27,6.22,6.23,520076.0275599905,2.3975,2.3975,2.3783,2.3822,520076.0276
2009-04-09 10:45:00,6.23,6.27,6.23,6.25,679258.7312900927,2.3822,2.3975,2.3822,2.3898,679258.7313
2009-04-09 10:50:00,6.27,6.27,6.24,6.24,290805.41696364933,2.3975,2.3975,2.386,2.386,290805.417
2009-04-09 10:55:00,6.24,6.25,6.23,6.25,313613.6849607983,2.386,2.3898,2.3822,2.3898,313613.685
2009-04-09 11:00:00,6.24,6.27,6.24,6.26,423853.6469470183,2.386,2.3975,2.386,2.3936,423853.6469
2009-04-09 11:05:00,6.26,6.27,6.25,6.27,473746.73319078167,2.3936,2.3975,2.3898,2.3975,473746.7332
2009-04-09 11:10:00,6.27,6.28,6.25,6.25,557377.0491803279,2.3975,2.4013,2.3898,2.3898,557377.0492
2009-04-09 11:15:00,6.26,6.29,6.26,6.29,546685.6735566643,2.3936,2.4051,2.3936,2.4051,546685.6736
2009-04-09 11:20:00,6.28,6.29,6.26,6.27,250415.77571869805,2.4013,2.4051,2.3936,2.3975,250415.7757
2009-04-09 11:25:00,6.27,6.27,6.23,6.25,583511.5229270611,2.3975,2.3975,2.3822,2.3898,583511.5229
2009-04-09 11:30:00,6.25,6.28,6.25,6.27,457115.70444286056,2.3898,2.4013,2.3898,2.3975,457115.7044
2009-04-09 11:35:00,6.27,6.28,6.27,6.27,221192.68234735093,2.3975,2.4013,2.3975,2.3975,221192.6823
2009-04-09 11:40:00,6.27,6.27,6.24,6.25,494179.1399382276,2.3975,2.3975,2.386,2.3898,494179.1399
2009-04-09 11:45:00,6.24,6.25,6.23,6.24,543121.8816821098,2.386,2.3898,2.3822,2.386,543121.8817
2009-04-09 11:50:00,6.24,6.24,6.22,6.22,526490.8529341887,2.386,2.386,2.3783,2.3783,526490.8529
2009-04-09 11:55:00,6.22,6.24,6.22,6.23,413875.02969826566,2.3783,2.386,2.3783,2.3822,413875.0297
2009-04-09 12:00:00,6.23,6.24,6.23,6.23,272036.11309099547,2.3822,2.386,2.3822,2.3822,272036.1131
2009-04-09 12:05:00,6.23,6.24,6.22,6.24,394392.9674507009,2.3822,2.386,2.3783,2.386,394392.9675
2009-04-09 12:10:00,6.23,6.25,6.23,6.23,261582.3235923022,2.3822,2.3898,2.3822,2.3822,261582.3236
2009-04-09 12:15:00,6.23,6.23,6.21,6.21,389403.65882632456,2.3822,2.3822,2.3745,2.3745,389403.6588
2009-04-09 12:20:00,6.21,6.23,6.2,6.22,188168.21097647896,2.3745,2.3822,2.3707,2.3783,188168.211
2009-04-09 12:25:00,6.22,6.25,6.22,6.25,348538.84533143265,2.3783,2.3898,2.3783,2.3898,348538.8453
2009-04-09 12:30:00,6.25,6.25,6.23,6.23,373960.56070325495,2.3898,2.3898,2.3822,2.3822,373960.5607
2009-04-09 12:35:00,6.24,6.25,6.23,6.25,192444.7612259444,2.386,2.3898,2.3822,2.3898,192444.7612
2009-04-09 12:40:00,6.25,6.26,6.25,6.26,396531.2425754336,2.3898,2.3936,2.3898,2.3936,396531.2426
2009-04-09 12:45:00,6.26,6.27,6.25,6.27,273936.80209075793,2.3936,2.3975,2.3898,2.3975,273936.8021
2009-04-09 12:50:00,6.26,6.27,6.26,6.27,107388.9284865764,2.3936,2.3975,2.3936,2.3975,107388.9285
2009-04-09 12:55:00,6.27,6.27,6.26,6.27,66761.70111665479,2.3975,2.3975,2.3936,2.3975,66761.7011
2009-04-09 13:00:00,6.27,6.28,6.27,6.27,325730.5773342837,2.3975,2.4013,2.3975,2.3975,325730.5773
2009-04-09 13:05:00,6.28,6.29,6.27,6.29,556664.290805417,2.4013,2.4051,2.3975,2.4051,556664.2908
2009-04-09 13:10:00,6.29,6.29,6.28,6.28,186742.6942266572,2.4051,2.4051,2.4013,2.4013,186742.6942
2009-04-09 13:15:00,6.28,6.29,6.28,6.28,100498.93086243764,2.4013,2.4051,2.4013,2.4013,100498.9309
2009-04-09 13:20:00,6.29,6.3,6.28,6.29,607745.3076740318,2.4051,2.4089,2.4013,2.4051,607745.3077
2009-04-09 13:25:00,6.28,6.29,6.27,6.27,198859.58660014256,2.4013,2.4051,2.3975,2.3975,198859.5866
2009-04-09 13:30:00,6.27,6.28,6.27,6.27,110239.96198622,2.3975,2.4013,2.3975,2.3975,110239.962
2009-04-09 13:35:00,6.27,6.28,6.27,6.27,164172.0123544785,2.3975,2.4013,2.3975,2.3975,164172.0124
2009-04-09 13:40:00,6.27,6.28,6.26,6.27,393205.0368258494,2.3975,2.4013,2.3936,2.3975,393205.0368
2009-04-09 13:45:00,6.27,6.28,6.26,6.28,110952.72036113092,2.3975,2.4013,2.3936,2.4013,110952.7204
2009-04-09 13:50:00,6.28,6.29,6.28,6.29,290567.83083867904,2.4013,2.4051,2.4013,2.4051,290567.8308
2009-04-09 13:55:00,6.28,6.28,6.27,6.28,269897.8379662628,2.4013,2.4013,2.3975,2.4013,269897.838
2009-04-09 14:00:00,6.28,6.28,6.27,6.27,107626.51461154668,2.4013,2.4013,2.3975,2.3975,107626.5146
2009-04-09 14:05:00,6.27,6.28,6.27,6.27,97885.48348776432,2.3975,2.4013,2.3975,2.3975,97885.4835
2009-04-09 14:10:00,6.27,6.28,6.26,6.27,208838.20384889524,2.3975,2.4013,2.3936,2.3975,208838.2038
2009-04-09 14:15:00,6.27,6.27,6.26,6.26,244238.5364694702,2.3975,2.3975,2.3936,2.3936,244238.5365
2009-04-09 14:20:00,6.27,6.27,6.26,6.27,36113.090995485865,2.3975,2.3975,2.3936,2.3975,36113.091
2009-04-09 14:25:00,6.27,6.28,6.26,6.28,195533.3808505584,2.3975,2.4013,2.3936,2.4013,195533.3809
2009-04-09 14:30:00,6.28,6.28,6.27,6.28,145640.29460679495,2.4013,2.4013,2.3975,2.4013,145640.2946
2009-04-09 14:35:00,6.28,6.29,6.28,6.29,179139.93822760752,2.4013,2.4051,2.4013,2.4051,179139.9382
2009-04-09 14:40:00,6.29,6.29,6.29,6.29,364457.1157044429,2.4051,2.4051,2.4051,2.4051,364457.1157
2009-04-09 14:45:00,6.29,6.3,6.29,6.29,424328.8191969589,2.4051,2.4089,2.4051,2.4051,424328.8192
2009-04-09 14:50:00,6.29,6.3,6.27,6.28,187455.45260156807,2.4051,2.4089,2.3975,2.4013,187455.4526
2009-04-09 14:55:00,6.27,6.28,6.27,6.28,215728.201473034,2.3975,2.4013,2.3975,2.4013,215728.2015
2009-04-09 15:00:00,6.28,6.28,6.26,6.27,228082.67997148968,2.4013,2.4013,2.3936,2.3975,228082.68
2009-04-09 15:05:00,6.27,6.28,6.26,6.26,184842.00522689475,2.3975,2.4013,2.3936,2.3936,184842.0052
2009-04-09 15:10:00,6.27,6.27,6.24,6.24,453551.912568306,2.3975,2.3975,2.386,2.386,453551.9126
2009-04-09 15:15:00,6.25,6.28,6.25,6.28,367308.1492040865,2.3898,2.4013,2.3898,2.4013,367308.1492
2009-04-09 15:20:00,6.28,6.29,6.27,6.27,394155.3813257306,2.4013,2.4051,2.3975,2.3975,394155.3813
2009-04-09 15:25:00,6.27,6.28,6.26,6.28,267521.9767165598,2.3975,2.4013,2.3936,2.4013,267521.9767
2009-04-09 15:30:00,6.28,6.28,6.26,6.28,533856.022808268,2.4013,2.4013,2.3936,2.4013,533856.0228
2009-04-09 15:35:00,6.28,6.32,6.28,6.31,1764552.1501544311,2.4013,2.4166,2.4013,2.4128,1764552.1502
2009-04-09 15:40:00,6.31,6.32,6.29,6.29,758374.9109052032,2.4128,2.4166,2.4051,2.4051,758374.9109
2009-04-09 15:45:00,6.29,6.31,6.28,6.31,1179377.5243525775,2.4051,2.4128,2.4013,2.4128,1179377.5244
2009-04-09 15:50:00,6.31,6.31,6.28,6.29,1770729.389403659,2.4128,2.4128,2.4013,2.4051,1770729.3894
2009-04-09 15:55:00,6.29,6.33,6.28,6.33,3059396.5312425755,2.4051,2.4204,2.4013,2.4204,3059396.5312
2009-04-13 09:30:00,6.06,6.18,6.05,6.14,785222.1430268473,2.3172,2.3631,2.3133,2.3478,785222.143
2009-04-13 09:35:00,6.14,6.17,6.13,6.16,431218.8168210976,2.3478,2.3592,2.3439,2.3554,431218.8168
2009-04-13 09:40:00,6.16,6.17,6.11,6.12,510572.5825611784,2.3554,2.3592,2.3363,2.3401,510572.5826
2009-04-13 09:45:00,6.13,6.18,6.12,6.17,411261.58232359233,2.3439,2.3631,2.3401,2.3592,411261.5823
2009-04-13 09:50:00,6.17,6.18,6.12,6.13,749109.0520313614,2.3592,2.3631,2.3401,2.3439,749109.052
2009-04-13 09:55:00,6.12,6.13,6.08,6.11,1119030.648610121,2.3401,2.3439,2.3248,2.3363,1119030.6486
2009-04-13 10:00:00,6.11,6.12,6.09,6.1,459729.1518175339,2.3363,2.3401,2.3286,2.3325,459729.1518
2009-04-13 10:05:00,6.1,6.16,6.08,6.1,555713.9463055357,2.3325,2.3554,2.3248,2.3325,555713.9463
2009-04-13 10:10:00,6.1,6.15,6.09,6.15,887384.176764077,2.3325,2.3516,2.3286,2.3516,887384.1768
2009-04-13 10:15:00,6.15,6.16,6.1,6.11,511522.9270610596,2.3516,2.3554,2.3325,2.3363,511522.9271
2009-04-13 10:20:00,6.11,6.16,6.11,6.15,421477.7856973153,2.3363,2.3554,2.3363,2.3516,421477.7857
2009-04-13 10:25:00,6.15,6.15,6.12,6.12,407460.2043240675,2.3516,2.3516,2.3401,2.3401,407460.2043
2009-04-13 10:30:00,6.12,6.14,6.11,6.11,284628.1777144215,2.3401,2.3478,2.3363,2.3363,284628.1777
2009-04-13 10:35:00,6.11,6.14,6.11,6.11,365645.0463292944,2.3363,2.3478,2.3363,2.3363,365645.0463
2009-04-13 10:40:00,6.11,6.12,6.1,6.11,244238.5364694702,2.3363,2.3401,2.3325,2.3363,244238.5365
2009-04-13 10:45:00,6.11,6.13,6.1,6.12,265621.2877167973,2.3363,2.3439,2.3325,2.3401,265621.2877
2009-04-13 10:50:00,6.12,6.13,6.09,6.1,265383.70159182703,2.3401,2.3439,2.3286,2.3325,265383.7016
2009-04-13 10:55:00,6.1,6.1,6.09,6.1,183178.90235210265,2.3325,2.3325,2.3286,2.3325,183178.9024
2009-04-13 11:00:00,6.1,6.1,6.08,6.08,269897.8379662628,2.3325,2.3325,2.3248,2.3248,269897.838
2009-04-13 11:05:00,6.08,6.09,6.08,6.08,119030.64861012118,2.3248,2.3286,2.3248,2.3248,119030.6486
2009-04-13 11:10:00,6.08,6.15,6.08,6.11,1547160.845806605,2.3248,2.3516,2.3248,2.3363,1547160.8458
2009-04-13 11:15:00,6.11,6.16,6.1,6.13,1488952.245188881,2.3363,2.3554,2.3325,2.3439,1488952.2452
2009-04-13 11:20:00,6.13,6.14,6.12,6.13,182228.55785222145,2.3439,2.3478,2.3401,2.3439,182228.5579
2009-04-13 11:25:00,6.13,6.15,6.12,6.13,485150.8671893561,2.3439,2.3516,2.3401,2.3439,485150.8672
2009-04-13 11:30:00,6.12,6.14,6.12,6.13,230220.9550962224,2.3401,2.3478,2.3401,2.3439,230220.9551
2009-04-13 11:35:00,6.13,6.13,6.12,6.12,121881.6821097648,2.3439,2.3439,2.3401,2.3401,121881.6821
2009-04-13 11:40:00,6.12,6.15,6.12,6.12,221192.68234735093,2.3401,2.3516,2.3401,2.3401,221192.6823
2009-04-13 11:45:00,6.12,6.17,6.12,6.14,106676.17011166547,2.3401,2.3592,2.3401,2.3478,106676.1701
2009-04-13 11:50:00,6.14,6.14,6.11,6.11,172249.94060346877,2.3478,2.3478,2.3363,2.3363,172249.9406
2009-04-13 11:55:00,6.11,6.13,6.11,6.13,132335.47160845806,2.3363,2.3439,2.3363,2.3439,132335.4716
2009-04-13 12:00:00,6.13,6.15,6.13,6.13,91470.65811356615,2.3439,2.3516,2.3439,2.3439,91470.6581
2009-04-13 12:05:00,6.14,6.14,6.13,6.13,81254.45473984319,2.3478,2.3478,2.3439,2.3439,81254.4547
2009-04-13 12:10:00,6.13,6.14,6.13,6.13,60346.87574245664,2.3439,2.3478,2.3439,2.3439,60346.8757
2009-04-13 12:15:00,6.13,6.14,6.13,6.13,141363.74435732953,2.3439,2.3478,2.3439,2.3439,141363.7444
2009-04-13 12:20:00,6.13,6.13,6.12,6.12,72226.18199097173,2.3439,2.3439,2.3401,2.3401,72226.182
2009-04-13 12:25:00,6.12,6.12,6.11,6.12,73889.28486576384,2.3401,2.3401,2.3363,2.3401,73889.2849
2009-04-13 12:30:00,6.12,6.14,6.12,6.12,117129.95961035875,2.3401,2.3478,2.3401,2.3401,117129.9596
2009-04-13 12:35:00,6.13,6.14,6.12,6.13,120456.16535994298,2.3439,2.3478,2.3401,2.3439,120456.1654
2009-04-13 12:40:00,6.12,6.13,6.12,6.13,182703.73010216205,2.3401,2.3439,2.3401,2.3439,182703.7301
2009-04-13 12:45:00,6.13,6.13,6.12,6.13,90520.31361368496,2.3439,2.3439,2.3401,2.3439,90520.3136
2009-04-13 12:50:00,6.13,6.14,6.13,6.14,101449.27536231883,2.3439,2.3478,2.3439,2.3478,101449.2754
2009-04-13 12:55:00,6.14,6.15,6.14,6.14,93133.76098835828,2.3478,2.3516,2.3478,2.3478,93133.761
2009-04-13 13:00:00,6.14,6.14,6.12,6.12,161796.1511047755,2.3478,2.3478,2.3401,2.3401,161796.1511
2009-04-13 13:05:00,6.12,6.13,6.12,6.12,88382.03848895225,2.3401,2.3439,2.3401,2.3401,88382.0385
2009-04-13 13:10:00,6.12,6.12,6.11,6.12,87194.10786410073,2.3401,2.3401,2.3363,2.3401,87194.1079
2009-04-13 13:15:00,6.12,6.13,6.11,6.13,160608.22047992397,2.3401,2.3439,2.3363,2.3439,160608.2205
2009-04-13 13:20:00,6.13,6.16,6.13,6.14,229033.02447137088,2.3439,2.3554,2.3439,2.3478,229033.0245
2009-04-13 13:25:00,6.14,6.15,6.14,6.15,35400.33262057496,2.3478,2.3516,2.3478,2.3516,35400.3326
2009-04-13 13:30:00,6.15,6.16,6.15,6.15,157282.01473033975,2.3516,2.3554,2.3516,2.3516,157282.0147
2009-04-13 13:35:00,6.15,6.15,6.12,6.12,171299.59610358757,2.3516,2.3516,2.3401,2.3401,171299.5961
2009-04-13 13:40:00,6.12,6.14,6.12,6.13,140175.81373247804,2.3401,2.3478,2.3401,2.3439,140175.8137
2009-04-13 13:45:00,6.13,6.14,6.13,6.13,119980.99311000238,2.3439,2.3478,2.3439,2.3439,119980.9931
2009-04-13 13:50:00,6.13,6.13,6.13,6.13,43240.67474459492,2.3439,2.3439,2.3439,2.3439,43240.6747
2009-04-13 13:55:00,6.13,6.13,6.12,6.12,192207.1751009741,2.3439,2.3439,2.3401,2.3401,192207.1751
2009-04-13 14:00:00,6.13,6.14,6.12,6.13,229270.6105963412,2.3439,2.3478,2.3401,2.3439,229270.6106
2009-04-13 14:05:00,6.13,6.14,6.12,6.13,177952.007602756,2.3439,2.3478,2.3401,2.3439,177952.0076
2009-04-13 14:10:00,6.13,6.13,6.12,6.12,218104.062722737,2.3439,2.3439,2.3401,2.3401,218104.0627
2009-04-13 14:15:00,6.12,6.12,6.11,6.12,217866.47659776668,2.3401,2.3401,2.3363,2.3401,217866.4766
2009-04-13 14:20:00,6.12,6.14,6.12,6.14,96459.96673794252,2.3401,2.3478,2.3401,2.3478,96459.9667
2009-04-13 14:25:00,6.14,6.14,6.12,6.12,201235.4478498456,2.3478,2.3478,2.3401,2.3401,201235.4478
2009-04-13 14:30:00,6.12,6.13,6.12,6.12,261582.3235923022,2.3401,2.3439,2.3401,2.3401,261582.3236
2009-04-13 14:35:00,6.13,6.14,6.12,6.12,350201.9482062248,2.3439,2.3478,2.3401,2.3401,350201.9482
2009-04-13 14:40:00,6.12,6.14,6.12,6.13,285340.9360893324,2.3401,2.3478,2.3401,2.3439,285340.9361
2009-04-13 14:45:00,6.13,6.13,6.11,6.11,205749.5842242813,2.3439,2.3439,2.3363,2.3363,205749.5842
2009-04-13 14:50:00,6.12,6.12,6.11,6.11,241387.50296982657,2.3401,2.3401,2.3363,2.3363,241387.503
2009-04-13 14:55:00,6.11,6.13,6.11,6.12,196483.72535043955,2.3363,2.3439,2.3363,2.3401,196483.7254
2009-04-13 15:00:00,6.12,6.15,6.1,6.14,481349.4891898313,2.3401,2.3516,2.3325,2.3478,481349.4892
2009-04-13 15:05:00,6.15,6.15,6.14,6.14,235210.2637205987,2.3516,2.3516,2.3478,2.3478,235210.2637
2009-04-13 15:10:00,6.14,6.15,6.14,6.15,301971.9648372535,2.3478,2.3516,2.3478,2.3516,301971.9648
2009-04-13 15:15:00,6.15,6.18,6.15,6.17,310525.0653361844,2.3516,2.3631,2.3516,2.3592,310525.0653
2009-04-13 15:20:00,6.17,6.18,6.17,6.17,211214.06509859825,2.3592,2.3631,2.3592,2.3592,211214.0651
2009-04-13 15:25:00,6.17,6.19,6.16,6.16,276075.07721549063,2.3592,2.3669,2.3554,2.3554,276075.0772
2009-04-13 15:30:00,6.17,6.2,6.16,6.18,477785.6973152768,2.3592,2.3707,2.3554,2.3631,477785.6973
2009-04-13 15:35:00,6.18,6.19,6.17,6.18,250415.77571869805,2.3631,2.3669,2.3592,2.3631,250415.7757
2009-04-13 15:40:00,6.17,6.2,6.16,6.19,555951.5324305061,2.3592,2.3707,2.3554,2.3669,555951.5324
2009-04-13 15:45:00,6.19,6.2,6.17,6.17,355428.8429555714,2.3669,2.3707,2.3592,2.3592,355428.843
2009-04-13 15:50:00,6.17,6.18,6.16,6.17,715846.9945355192,2.3592,2.3631,2.3554,2.3592,715846.9945
2009-04-13 15:55:00,6.17,6.18,6.16,6.16,1124019.9572344976,2.3592,2.3631,2.3554,2.3554,1124019.9572
2009-04-14 09:30:00,6.11,6.15,6.05,6.06,623425.9919220718,2.3363,2.3516,2.3133,2.3172,623425.9919
2009-04-14 09:35:00,6.07,6.08,6.04,6.08,340698.5032074127,2.321,2.3248,2.3095,2.3248,340698.5032
2009-04-14 09:40:00,6.08,6.13,6.07,6.12,650985.9824186268,2.3248,2.3439,2.321,2.3401,650985.9824
2009-04-14 09:45:00,6.12,6.15,6.09,6.15,324305.0605844619,2.3401,2.3516,2.3286,2.3516,324305.0606
2009-04-14 09:50:00,6.15,6.15,6.12,6.14,453076.7403183654,2.3516,2.3516,2.3401,2.3478,453076.7403
2009-04-14 09:55:00,6.14,6.16,6.13,6.14,281064.38583986694,2.3478,2.3554,2.3439,2.3478,281064.3858
2009-04-14 10:00:00,6.14,6.16,6.13,6.15,310287.47921121406,2.3478,2.3554,2.3439,2.3516,310287.4792
2009-04-14 10:05:00,6.15,6.15,6.1,6.1,296982.6562128772,2.3516,2.3516,2.3325,2.3325,296982.6562
2009-04-14 10:10:00,6.1,6.14,6.1,6.11,322879.54383464006,2.3325,2.3478,2.3325,2.3363,322879.5438
2009-04-14 10:15:00,6.11,6.12,6.1,6.11,401045.37894986937,2.3363,2.3401,2.3325,2.3363,401045.3789
2009-04-14 10:20:00,6.11,6.12,6.1,6.11,322641.9577096698,2.3363,2.3401,2.3325,2.3363,322641.9577
2009-04-14 10:25:00,6.11,6.12,6.1,6.1,186029.93585174627,2.3363,2.3401,2.3325,2.3325,186029.9359
2009-04-14 10:30:00,6.11,6.15,6.1,6.13,410786.4100736517,2.3363,2.3516,2.3325,2.3439,410786.4101
2009-04-14 10:35:00,6.14,6.15,6.14,6.15,220479.92397244,2.3478,2.3516,2.3478,2.3516,220479.924
2009-04-14 10:40:00,6.15,6.17,6.14,6.17,246139.2254692326,2.3516,2.3592,2.3478,2.3592,246139.2255
2009-04-14 10:45:00,6.17,6.17,6.15,6.15,181278.21335234024,2.3592,2.3592,2.3516,2.3516,181278.2134
2009-04-14 10:50:00,6.15,6.15,6.14,6.14,151579.9477310525,2.3516,2.3516,2.3478,2.3478,151579.9477
2009-04-14 10:55:00,6.14,6.14,6.12,6.12,339035.4003326206,2.3478,2.3478,2.3401,2.3401,339035.4003
2009-04-14 11:00:00,6.12,6.13,6.11,6.12,280589.2135899264,2.3401,2.3439,2.3363,2.3401,280589.2136
2009-04-14 11:05:00,6.12,6.12,6.09,6.09,184366.8329769541,2.3401,2.3401,2.3286,2.3286,184366.833
2009-04-14 11:10:00,6.09,6.1,6.09,6.09,235923.02209550963,2.3286,2.3325,2.3286,2.3286,235923.0221
2009-04-14 11:15:00,6.09,6.11,6.09,6.1,194820.62247564743,2.3286,2.3363,2.3286,2.3325,194820.6225
2009-04-14 11:20:00,6.1,6.11,6.07,6.09,190306.4861012117,2.3325,2.3363,2.321,2.3286,190306.4861
2009-04-14 11:25:00,6.09,6.11,6.08,6.08,391304.347826087,2.3286,2.3363,2.3248,2.3248,391304.3478
2009-04-14 11:30:00,6.08,6.1,6.08,6.1,166785.45972915183,2.3248,2.3325,2.3248,2.3325,166785.4597
2009-04-14 11:35:00,6.1,6.1,6.08,6.09,219767.16559752912,2.3325,2.3325,2.3248,2.3286,219767.1656
2009-04-14 11:40:00,6.1,6.11,6.09,6.09,186980.28035162747,2.3325,2.3363,2.3286,2.3286,186980.2804
2009-04-14 11:45:00,6.09,6.12,6.09,6.1,237823.71109527204,2.3286,2.3401,2.3286,2.3325,237823.7111
2009-04-14 11:50:00,6.1,6.1,6.09,6.1,246139.2254692326,2.3325,2.3325,2.3286,2.3325,246139.2255
2009-04-14 11:55:00,6.1,6.1,6.08,6.09,114991.68448562604,2.3325,2.3325,2.3248,2.3286,114991.6845
2009-04-14 12:00:00,6.09,6.09,6.07,6.08,238774.05559515324,2.3286,2.3286,2.321,2.3248,238774.0556
2009-04-14 12:05:00,6.08,6.08,6.06,6.06,268947.4934663816,2.3248,2.3248,2.3172,2.3172,268947.4935
2009-04-14 12:10:00,6.06,6.07,6.04,6.04,462105.01306723687,2.3172,2.321,2.3095,2.3095,462105.0131
2009-04-14 12:15:00,6.04,6.05,6.03,6.05,241862.6752197672,2.3095,2.3133,2.3057,2.3133,241862.6752
2009-04-14 12:20:00,6.05,6.05,6.03,6.03,218579.2349726776,2.3133,2.3133,2.3057,2.3057,218579.235
2009-04-14 12:25:00,6.04,6.05,6.03,6.04,265621.2877167973,2.3095,2.3133,2.3057,2.3095,265621.2877
2009-04-14 12:30:00,6.04,6.04,6.04,6.04,81254.45473984319,2.3095,2.3095,2.3095,2.3095,81254.4547
2009-04-14 12:35:00,6.04,6.05,6.02,6.02,361843.6683297696,2.3095,2.3133,2.3019,2.3019,361843.6683
2009-04-14 12:40:00,6.02,6.02,6.01,6.01,419577.0966975529,2.3019,2.3019,2.2981,2.2981,419577.0967
2009-04-14 12:45:00,6.01,6.01,5.99,5.99,613209.7885483488,2.2981,2.2981,2.2904,2.2904,613209.7885
2009-04-14 12:50:00,5.99,6.01,5.99,6.0,463292.9436920884,2.2904,2.2981,2.2904,2.2942,463292.9437
2009-04-14 12:55:00,6.0,6.01,5.99,6.01,467094.3216916133,2.2942,2.2981,2.2904,2.2981,467094.3217
2009-04-14 13:00:00,6.01,6.01,6.0,6.0,137087.1941078641,2.2981,2.2981,2.2942,2.2942,137087.1941
2009-04-14 13:05:00,6.0,6.01,5.99,5.99,464243.2881919696,2.2942,2.2981,2.2904,2.2904,464243.2882
2009-04-14 13:10:00,5.99,6.01,5.99,6.01,315276.7878355904,2.2904,2.2981,2.2904,2.2981,315276.7878
2009-04-14 13:15:00,6.01,6.01,5.99,5.99,266096.45996673795,2.2981,2.2981,2.2904,2.2904,266096.46
2009-04-14 13:20:00,5.99,6.02,5.99,6.02,447374.67331907817,2.2904,2.3019,2.2904,2.3019,447374.6733
2009-04-14 13:25:00,6.02,6.04,6.02,6.04,269422.6657163222,2.3019,2.3095,2.3019,2.3095,269422.6657
2009-04-14 13:30:00,6.03,6.05,6.03,6.05,184842.00522689475,2.3057,2.3133,2.3057,2.3133,184842.0052
2009-04-14 13:35:00,6.05,6.05,6.02,6.03,221667.8545972916,2.3133,2.3133,2.3019,2.3057,221667.8546
2009-04-14 13:40:00,6.03,6.04,6.02,6.03,268234.73509147065,2.3057,2.3095,2.3019,2.3057,268234.7351
2009-04-14 13:45:00,6.03,6.03,6.02,6.02,320978.85483487765,2.3057,2.3057,2.3019,2.3019,320978.8548
2009-04-14 13:50:00,6.02,6.05,6.02,6.03,260869.5652173913,2.3019,2.3133,2.3019,2.3057,260869.5652
2009-04-14 13:55:00,6.03,6.05,6.02,6.04,139463.05535756712,2.3057,2.3133,2.3019,2.3095,139463.0554
2009-04-14 14:00:00,6.05,6.05,6.04,6.04,171774.76835352817,2.3133,2.3133,2.3095,2.3095,171774.7684
2009-04-14 14:05:00,6.04,6.04,6.02,6.03,157757.18698028036,2.3095,2.3095,2.3019,2.3057,157757.187
2009-04-14 14:10:00,6.03,6.04,6.02,6.04,105250.65336184368,2.3057,2.3095,2.3019,2.3095,105250.6534
2009-04-14 14:15:00,6.04,6.06,6.04,6.06,153480.6367308149,2.3095,2.3172,2.3095,2.3172,153480.6367
2009-04-14 14:20:00,6.06,6.08,6.04,6.08,230933.7134711333,2.3172,2.3248,2.3095,2.3248,230933.7135
2009-04-14 14:25:00,6.07,6.08,6.06,6.07,237348.53884533144,2.321,2.3248,2.3172,2.321,237348.5388
2009-04-14 14:30:00,6.07,6.07,6.06,6.07,110239.96198622,2.321,2.321,2.3172,2.321,110239.962
2009-04-14 14:35:00,6.07,6.07,6.06,6.07,198622.00047517224,2.321,2.321,2.3172,2.321,198622.0005
2009-04-14 14:40:00,6.07,6.07,6.06,6.06,159657.87598004277,2.321,2.321,2.3172,2.3172,159657.876
2009-04-14 14:45:00,6.06,6.07,6.05,6.06,213827.5124732716,2.3172,2.321,2.3133,2.3172,213827.5125
2009-04-14 14:50:00,6.06,6.07,6.05,6.05,181990.9717272512,2.3172,2.321,2.3133,2.3133,181990.9717
2009-04-14 14:55:00,6.05,6.1,6.05,6.1,651223.5685435971,2.3133,2.3325,2.3133,2.3325,651223.5685
2009-04-14 15:00:00,6.1,6.1,6.08,6.09,413637.4435732953,2.3325,2.3325,2.3248,2.3286,413637.4436
2009-04-14 15:05:00,6.08,6.09,6.07,6.08,243763.3642195296,2.3248,2.3286,2.321,2.3248,243763.3642
2009-04-14 15:10:00,6.08,6.09,6.08,6.09,449750.5345687812,2.3248,2.3286,2.3248,2.3286,449750.5346
2009-04-14 15:15:00,6.08,6.1,6.08,6.1,261819.90971727253,2.3248,2.3325,2.3248,2.3325,261819.9097
2009-04-14 15:20:00,6.1,6.1,6.08,6.09,173913.04347826086,2.3325,2.3325,2.3248,2.3286,173913.0435
2009-04-14 15:25:00,6.08,6.09,6.06,6.08,617011.1665478736,2.3248,2.3286,2.3172,2.3248,617011.1665
2009-04-14 15:30:00,6.08,6.09,6.06,6.07,362556.4267046804,2.3248,2.3286,2.3172,2.321,362556.4267
2009-04-14 15:35:00,6.07,6.08,6.07,6.08,497030.1734378712,2.321,2.3248,2.321,2.3248,497030.1734
2009-04-14 15:40:00,6.07,6.09,6.07,6.07,636255.6426704681,2.321,2.3286,2.321,2.321,636255.6427
2009-04-14 15:45:00,6.07,6.1,6.07,6.08,965550.0118793064,2.321,2.3325,2.321,2.3248,965550.0119
2009-04-14 15:50:00,6.08,6.09,6.07,6.07,1260631.979092421,2.3248,2.3286,2.321,2.321,1260631.9791
2009-04-14 15:55:00,6.07,6.08,6.05,6.07,2251841.29246852,2.321,2.3248,2.3133,2.321,2251841.2925
2009-04-15 09:30:00,6.07,6.12,6.04,6.04,1314088.8572107388,2.321,2.3401,2.3095,2.3095,1314088.8572
2009-04-15 09:35:00,6.04,6.06,6.01,6.03,817296.269897838,2.3095,2.3172,2.2981,2.3057,817296.2699
2009-04-15 09:40:00,6.03,6.1,6.02,6.09,1134711.332858161,2.3057,2.3325,2.3019,2.3286,1134711.3329
2009-04-15 09:45:00,6.09,6.11,6.08,6.08,829650.7483962937,2.3286,2.3363,2.3248,2.3248,829650.7484
2009-04-15 09:50:00,6.08,6.13,6.08,6.1,1272036.1130909957,2.3248,2.3439,2.3248,2.3325,1272036.1131
2009-04-15 09:55:00,6.1,6.12,6.08,6.11,924447.612259444,2.3325,2.3401,2.3248,2.3363,924447.6123
2009-04-15 10:00:00,6.11,6.18,6.1,6.18,1517462.5801853172,2.3363,2.3631,2.3325,2.3631,1517462.5802
2009-04-15 10:05:00,6.18,6.19,6.17,6.18,1313138.5127108577,2.3631,2.3669,2.3592,2.3631,1313138.5127
2009-04-15 10:10:00,6.19,6.2,6.17,6.18,1465906.3910667617,2.3669,2.3707,2.3592,2.3631,1465906.3911
2009-04-15 10:15:00,6.19,6.19,6.16,6.17,1148491.3281064385,2.3669,2.3669,2.3554,2.3592,1148491.3281
2009-04-15 10:20:00,6.17,6.18,6.15,6.16,916607.270135424,2.3592,2.3631,2.3516,2.3554,916607.2701
2009-04-15 10:25:00,6.16,6.16,6.13,6.14,524114.9916844856,2.3554,2.3554,2.3439,2.3478,524114.9917
2009-04-15 10:30:00,6.15,6.15,6.11,6.12,690187.6930387266,2.3516,2.3516,2.3363,2.3401,690187.693
2009-04-15 10:35:00,6.12,6.13,6.1,6.12,580660.4894274174,2.3401,2.3439,2.3325,2.3401,580660.4894
2009-04-15 10:40:00,6.11,6.12,6.09,6.09,636730.8149204087,2.3363,2.3401,2.3286,2.3286,636730.8149
2009-04-15 10:45:00,6.1,6.11,6.08,6.09,351627.46495604655,2.3325,2.3363,2.3248,2.3286,351627.465
2009-04-15 10:50:00,6.09,6.11,6.08,6.09,965312.425754336,2.3286,2.3363,2.3248,2.3286,965312.4258
2009-04-15 10:55:00,6.1,6.12,6.09,6.09,577334.2836778333,2.3325,2.3401,2.3286,2.3286,577334.2837
2009-04-15 11:00:00,6.1,6.1,6.09,6.09,435970.5393205037,2.3325,2.3325,2.3286,2.3286,435970.5393
2009-04-15 11:05:00,6.09,6.09,6.09,6.09,239724.40009503445,2.3286,2.3286,2.3286,2.3286,239724.4001
2009-04-15 11:10:00,6.09,6.11,6.09,6.09,402233.30957472086,2.3286,2.3363,2.3286,2.3286,402233.3096
2009-04-15 11:15:00,6.09,6.09,6.07,6.08,610833.9272986457,2.3286,2.3286,2.321,2.3248,610833.9273
2009-04-15 11:20:00,6.07,6.1,6.07,6.08,455690.1876930387,2.321,2.3325,2.321,2.3248,455690.1877
2009-04-15 11:25:00,6.08,6.09,6.07,6.07,228557.85222143028,2.3248,2.3286,2.321,2.321,228557.8522
2009-04-15 11:30:00,6.07,6.09,6.07,6.09,270373.0102162034,2.321,2.3286,2.321,2.3286,270373.0102
2009-04-15 11:35:00,6.09,6.11,6.09,6.09,552150.1544309813,2.3286,2.3363,2.3286,2.3286,552150.1544
2009-04-15 11:40:00,6.09,6.09,6.08,6.09,216203.3737229746,2.3286,2.3286,2.3248,2.3286,216203.3737
2009-04-15 11:45:00,6.09,6.09,6.07,6.08,610358.7550487051,2.3286,2.3286,2.321,2.3248,610358.755
2009-04-15 11:50:00,6.08,6.08,6.06,6.07,481824.661439772,2.3248,2.3248,2.3172,2.321,481824.6614
2009-04-15 11:55:00,6.07,6.08,6.06,6.08,490140.1758137325,2.321,2.3248,2.3172,2.3248,490140.1758
2009-04-15 12:00:00,6.08,6.09,6.07,6.07,216440.95984794488,2.3248,2.3286,2.321,2.321,216440.9598
2009-04-15 12:05:00,6.07,6.08,6.07,6.07,81729.62698978379,2.321,2.3248,2.321,2.321,81729.627
2009-04-15 12:10:00,6.08,6.08,6.06,6.06,180565.45497742933,2.3248,2.3248,2.3172,2.3172,180565.455
2009-04-15 12:15:00,6.06,6.07,6.05,6.06,689712.520788786,2.3172,2.321,2.3133,2.3172,689712.5208
2009-04-15 12:20:00,6.06,6.09,6.06,6.07,168923.73485388453,2.3172,2.3286,2.3172,2.321,168923.7349
2009-04-15 12:25:00,6.07,6.07,6.05,6.05,150867.1893561416,2.321,2.321,2.3133,2.3133,150867.1894
2009-04-15 12:30:00,6.05,6.05,6.05,6.05,137799.952482775,2.3133,2.3133,2.3133,2.3133,137799.9525
2009-04-15 12:35:00,6.05,6.06,6.05,6.06,412687.0990734141,2.3133,2.3172,2.3133,2.3172,412687.0991
2009-04-15 12:40:00,6.06,6.06,6.05,6.06,162746.4956046567,2.3172,2.3172,2.3133,2.3172,162746.4956
2009-04-15 12:45:00,6.06,6.09,6.06,6.07,164647.1846044191,2.3172,2.3286,2.3172,2.321,164647.1846
2009-04-15 12:50:00,6.08,6.1,6.07,6.09,458303.6350677121,2.3248,2.3325,2.321,2.3286,458303.6351
2009-04-15 12:55:00,6.09,6.11,6.08,6.09,461629.8408172963,2.3286,2.3363,2.3248,2.3286,461629.8408
2009-04-15 13:00:00,6.09,6.11,6.08,6.09,685911.1427892611,2.3286,2.3363,2.3248,2.3286,685911.1428
2009-04-15 13:05:00,6.09,6.09,6.07,6.07,285340.9360893324,2.3286,2.3286,2.321,2.321,285340.9361
2009-04-15 13:10:00,6.07,6.08,6.07,6.07,187693.0387265384,2.321,2.3248,2.321,2.321,187693.0387
2009-04-15 13:15:00,6.07,6.07,6.06,6.06,241625.0890947969,2.321,2.321,2.3172,2.3172,241625.0891
2009-04-15 13:20:00,6.06,6.07,6.05,6.06,433357.0919458304,2.3172,2.321,2.3133,2.3172,433357.0919
2009-04-15 13:25:00,6.06,6.07,6.05,6.06,223330.9574720836,2.3172,2.321,2.3133,2.3172,223330.9575
2009-04-15 13:30:00,6.06,6.07,6.06,6.07,144214.77785697317,2.3172,2.321,2.3172,2.321,144214.7779
2009-04-15 13:35:00,6.06,6.07,6.06,6.06,131860.29935851746,2.3172,2.321,2.3172,2.3172,131860.2994
2009-04-15 13:40:00,6.05,6.06,6.04,6.05,692325.9681634592,2.3133,2.3172,2.3095,2.3133,692325.9682
2009-04-15 13:45:00,6.05,6.06,6.04,6.06,563791.8745545261,2.3133,2.3172,2.3095,2.3172,563791.8746
2009-04-15 13:50:00,6.05,6.07,6.05,6.07,218816.82109764792,2.3133,2.321,2.3133,2.321,218816.8211
2009-04-15 13:55:00,6.06,6.07,6.06,6.07,287716.79733903543,2.3172,2.321,2.3172,2.321,287716.7973
2009-04-15 14:00:00,6.07,6.09,6.06,6.06,865051.0810168686,2.321,2.3286,2.3172,2.3172,865051.081
2009-04-15 14:05:00,6.06,6.07,6.05,6.06,236635.7804704205,2.3172,2.321,2.3133,2.3172,236635.7805
2009-04-15 14:10:00,6.06,6.06,6.03,6.04,440722.2618199097,2.3172,2.3172,2.3057,2.3095,440722.2618
2009-04-15 14:15:00,6.04,6.04,6.01,6.01,737942.5041577572,2.3095,2.3095,2.2981,2.2981,737942.5042
2009-04-15 14:20:00,6.01,6.01,6.0,6.01,720598.7170349251,2.2981,2.2981,2.2942,2.2981,720598.717
2009-04-15 14:25:00,6.01,6.02,6.0,6.01,767403.1836540747,2.2981,2.3019,2.2942,2.2981,767403.1837
2009-04-15 14:30:00,6.01,6.04,6.01,6.03,929674.5070087909,2.2981,2.3095,2.2981,2.3057,929674.507
2009-04-15 14:35:00,6.03,6.04,6.01,6.02,298170.5868377287,2.3057,2.3095,2.2981,2.3019,298170.5868
2009-04-15 14:40:00,6.02,6.02,5.99,6.0,454977.4293181278,2.3019,2.3019,2.2904,2.2942,454977.4293
2009-04-15 14:45:00,6.0,6.02,5.99,6.01,323592.302209551,2.2942,2.3019,2.2904,2.2981,323592.3022
2009-04-15 14:50:00,6.01,6.03,6.01,6.01,367070.56307911617,2.2981,2.3057,2.2981,2.2981,367070.5631
2009-04-15 14:55:00,6.01,6.01,6.0,6.01,589213.5899263483,2.2981,2.2981,2.2942,2.2981,589213.5899
2009-04-15 15:00:00,6.01,6.05,6.01,6.03,650985.9824186268,2.2981,2.3133,2.2981,2.3057,650985.9824
2009-04-15 15:05:00,6.04,6.04,6.02,6.03,506296.032311713,2.3095,2.3095,2.3019,2.3057,506296.0323
2009-04-15 15:10:00,6.03,6.04,6.01,6.02,1444048.467569494,2.3057,2.3095,2.2981,2.3019,1444048.4676
2009-04-15 15:15:00,6.02,6.02,6.01,6.02,1371822.285578522,2.3019,2.3019,2.2981,2.3019,1371822.2856
2009-04-15 15:20:00,6.02,6.02,6.01,6.02,437633.64219529583,2.3019,2.3019,2.2981,2.3019,437633.6422
2009-04-15 15:25:00,6.02,6.02,6.01,6.01,583273.9368020907,2.3019,2.3019,2.2981,2.2981,583273.9368
2009-04-15 15:30:00,6.01,6.02,5.99,6.0,1213114.754098361,2.2981,2.3019,2.2904,2.2942,1213114.7541
2009-04-15 15:35:00,6.0,6.01,6.0,6.01,1193632.691850796,2.2942,2.2981,2.2942,2.2981,1193632.6919
2009-04-15 15:40:00,6.01,6.02,6.01,6.01,1971964.8372535044,2.2981,2.3019,2.2981,2.2981,1971964.8373
2009-04-15 15:45:00,6.01,6.01,5.99,6.01,2181753.385602281,2.2981,2.2981,2.2904,2.2981,2181753.3856
2009-04-15 15:50:00,6.01,6.02,6.01,6.01,2395105.725825612,2.2981,2.3019,2.2981,2.2981,2395105.7258
2009-04-15 15:55:00,6.02,6.04,6.01,6.03,4262295.081967213,2.3019,2.3095,2.2981,2.3057,4262295.082
2009-04-16 09:30:00,6.18,6.2,6.07,6.08,1005702.0669992872,2.3631,2.3707,2.321,2.3248,1005702.067
2009-04-16 09:35:00,6.09,6.1,6.08,6.08,508671.893561416,2.3286,2.3325,2.3248,2.3248,508671.8936
2009-04-16 09:40:00,6.08,6.09,6.04,6.04,669517.7001663103,2.3248,2.3286,2.3095,2.3095,669517.7002
2009-04-16 09:45:00,6.04,6.04,6.02,6.03,720598.7170349251,2.3095,2.3095,2.3019,2.3057,720598.717
2009-04-16 09:50:00,6.03,6.04,6.01,6.04,1151817.5338560229,2.3057,2.3095,2.2981,2.3095,1151817.5339
2009-04-16 09:55:00,6.04,6.04,6.02,6.04,640532.1929199335,2.3095,2.3095,2.3019,2.3095,640532.1929
2009-04-16 10:00:00,6.04,6.05,6.01,6.02,925873.129009266,2.3095,2.3133,2.2981,2.3019,925873.129
2009-04-16 10:05:00,6.02,6.02,5.98,5.98,768591.1142789262,2.3019,2.3019,2.2866,2.2866,768591.1143
2009-04-16 10:10:00,5.98,6.0,5.96,5.96,882632.454264671,2.2866,2.2942,2.2789,2.2789,882632.4543
2009-04-16 10:15:00,5.96,6.0,5.96,5.99,653599.4297933001,2.2789,2.2942,2.2789,2.2904,653599.4298
2009-04-16 10:20:00,5.99,6.0,5.97,5.97,901164.1720123544,2.2904,2.2942,2.2828,2.2828,901164.172
2009-04-16 10:25:00,5.97,5.98,5.96,5.98,563554.2884295557,2.2828,2.2866,2.2789,2.2866,563554.2884
2009-04-16 10:30:00,5.98,6.01,5.98,6.0,455452.6015680685,2.2866,2.2981,2.2866,2.2942,455452.6016
2009-04-16 10:35:00,6.0,6.01,5.99,5.99,258968.8762176289,2.2942,2.2981,2.2904,2.2904,258968.8762
2009-04-16 10:40:00,5.99,5.99,5.96,5.96,369446.4243288192,2.2904,2.2904,2.2789,2.2789,369446.4243
2009-04-16 10:45:00,5.96,5.96,5.92,5.93,729151.817533856,2.2789,2.2789,2.2636,2.2675,729151.8175
2009-04-16 10:50:00,5.93,5.94,5.91,5.93,834877.6431456403,2.2675,2.2713,2.2598,2.2675,834877.6431
2009-04-16 10:55:00,5.93,5.96,5.93,5.95,412449.5129484438,2.2675,2.2789,2.2675,2.2751,412449.5129
2009-04-16 11:00:00,5.96,5.96,5.94,5.95,470420.5274411974,2.2789,2.2789,2.2713,2.2751,470420.5274
2009-04-16 11:05:00,5.96,5.99,5.95,5.99,517224.9940603469,2.2789,2.2904,2.2751,2.2904,517224.9941
2009-04-16 11:10:00,5.99,6.01,5.98,6.01,465668.8049417914,2.2904,2.2981,2.2866,2.2981,465668.8049
2009-04-16 11:15:00,6.01,6.01,5.99,6.01,368496.079828938,2.2981,2.2981,2.2904,2.2981,368496.0798
2009-04-16 11:20:00,6.01,6.01,6.0,6.0,340936.089332383,2.2981,2.2981,2.2942,2.2942,340936.0893
2009-04-16 11:25:00,6.0,6.01,6.0,6.01,256355.4288429556,2.2942,2.2981,2.2942,2.2981,256355.4288
2009-04-16 11:30:00,6.01,6.02,6.01,6.01,358992.634830126,2.2981,2.3019,2.2981,2.2981,358992.6348
2009-04-16 11:35:00,6.02,6.03,6.01,6.02,372535.0439534331,2.3019,2.3057,2.2981,2.3019,372535.044
2009-04-16 11:40:00,6.03,6.04,6.01,6.04,1153005.4644808744,2.3057,2.3095,2.2981,2.3095,1153005.4645
2009-04-16 11:45:00,6.04,6.04,6.02,6.03,1095272.036113091,2.3095,2.3095,2.3019,2.3057,1095272.0361
2009-04-16 11:50:00,6.03,6.04,6.03,6.03,358042.2903302447,2.3057,2.3095,2.3057,2.3057,358042.2903
2009-04-16 11:55:00,6.03,6.04,6.03,6.03,332145.4027084818,2.3057,2.3095,2.3057,2.3057,332145.4027
2009-04-16 12:00:00,6.03,6.03,6.02,6.03,227607.50772154907,2.3057,2.3057,2.3019,2.3057,227607.5077
2009-04-16 12:05:00,6.03,6.03,6.02,6.03,105250.65336184368,2.3057,2.3057,2.3019,2.3057,105250.6534
2009-04-16 12:10:00,6.03,6.05,6.03,6.05,219291.9933475885,2.3057,2.3133,2.3057,2.3133,219291.9933
2009-04-16 12:15:00,6.05,6.05,6.04,6.04,319790.92421002616,2.3133,2.3133,2.3095,2.3095,319790.9242
2009-04-16 12:20:00,6.04,6.04,6.02,6.03,339272.9864575909,2.3095,2.3095,2.3019,2.3057,339272.9865
2009-04-16 12:25:00,6.03,6.03,6.01,6.02,304110.23996198626,2.3057,2.3057,2.2981,2.3019,304110.24
2009-04-16 12:30:00,6.01,6.03,6.01,6.02,308861.9624613923,2.2981,2.3057,2.2981,2.3019,308861.9625
2009-04-16 12:35:00,6.02,6.04,6.01,6.04,514849.1328106439,2.3019,2.3095,2.2981,2.3095,514849.1328
2009-04-16 12:40:00,6.04,6.04,6.03,6.03,148253.74198146828,2.3095,2.3095,2.3057,2.3057,148253.742
2009-04-16 12:45:00,6.03,6.06,6.03,6.06,433357.0919458304,2.3057,2.3172,2.3057,2.3172,433357.0919
2009-04-16 12:50:00,6.06,6.06,6.06,6.06,245664.053219292,2.3172,2.3172,2.3172,2.3172,245664.0532
2009-04-16 12:55:00,6.06,6.07,6.05,6.05,887859.3490140176,2.3172,2.321,2.3133,2.3133,887859.349
2009-04-16 13:00:00,6.05,6.06,6.05,6.06,203136.136849608,2.3133,2.3172,2.3133,2.3172,203136.1368
2009-04-16 13:05:00,6.06,6.06,6.05,6.05,221905.44072226185,2.3172,2.3172,2.3133,2.3133,221905.4407
2009-04-16 13:10:00,6.06,6.06,6.04,6.05,596341.1736754574,2.3172,2.3172,2.3095,2.3133,596341.1737
2009-04-16 13:15:00,6.06,6.06,6.05,6.06,130197.19648372536,2.3172,2.3172,2.3133,2.3172,130197.1965
2009-04-16 13:20:00,6.06,6.06,6.05,6.05,172962.69897837966,2.3172,2.3172,2.3133,2.3133,172962.699
2009-04-16 13:25:00,6.05,6.06,6.05,6.05,75789.97386552625,2.3133,2.3172,2.3133,2.3133,75789.9739
2009-04-16 13:30:00,6.05,6.06,6.03,6.03,560703.2549299122,2.3133,2.3172,2.3057,2.3057,560703.2549
2009-04-16 13:35:00,6.03,6.04,6.02,6.02,380850.55832739366,2.3057,2.3095,2.3019,2.3019,380850.5583
2009-04-16 13:40:00,6.02,6.02,6.0,6.01,929674.5070087909,2.3019,2.3019,2.2942,2.2981,929674.507
2009-04-16 13:45:00,6.01,6.01,6.0,6.01,305060.58446186746,2.2981,2.2981,2.2942,2.2981,305060.5845
2009-04-16 13:50:00,6.0,6.01,6.0,6.0,297933.0007127584,2.2942,2.2981,2.2942,2.2942,297933.0007
2009-04-16 13:55:00,6.0,6.01,6.0,6.01,848182.4661439772,2.2942,2.2981,2.2942,2.2981,848182.4661
2009-04-16 14:00:00,6.01,6.01,6.0,6.01,172487.52672843906,2.2981,2.2981,2.2942,2.2981,172487.5267
2009-04-16 14:05:00,6.01,6.01,6.0,6.0,318127.82133523404,2.2981,2.2981,2.2942,2.2942,318127.8213
2009-04-16 14:10:00,6.01,6.01,6.0,6.01,308861.9624613923,2.2981,2.2981,2.2942,2.2981,308861.9625
2009-04-16 14:15:00,6.02,6.04,6.01,6.04,401758.1373247802,2.3019,2.3095,2.2981,2.3095,401758.1373
2009-04-16 14:20:00,6.04,6.04,6.01,6.02,573532.9056783085,2.3095,2.3095,2.2981,2.3019,573532.9057
2009-04-16 14:25:00,6.02,6.04,6.02,6.04,815870.7531480162,2.3019,2.3095,2.3019,2.3095,815870.7531
2009-04-16 14:30:00,6.04,6.04,6.02,6.02,555713.9463055357,2.3095,2.3095,2.3019,2.3019,555713.9463
2009-04-16 14:35:00,6.03,6.05,6.02,6.04,356616.7735804229,2.3057,2.3133,2.3019,2.3095,356616.7736
2009-04-16 14:40:00,6.04,6.05,6.04,6.04,643620.8125445474,2.3095,2.3133,2.3095,2.3095,643620.8125
2009-04-16 14:45:00,6.05,6.05,6.03,6.03,934426.2295081968,2.3133,2.3133,2.3057,2.3057,934426.2295
2009-04-16 14:50:00,6.03,6.07,6.03,6.06,666191.494416726,2.3057,2.321,2.3057,2.3172,666191.4944
2009-04-16 14:55:00,6.06,6.06,6.06,6.06,204799.2397244001,2.3172,2.3172,2.3172,2.3172,204799.2397
2009-04-16 15:00:00,6.06,6.06,6.03,6.04,537419.8146828226,2.3172,2.3172,2.3057,2.3095,537419.8147
2009-04-16 15:05:00,6.04,6.06,6.02,6.06,961273.4616298408,2.3095,2.3172,2.3019,2.3172,961273.4616
2009-04-16 15:10:00,6.06,6.07,6.05,6.06,771204.5616535995,2.3172,2.321,2.3133,2.3172,771204.5617
2009-04-16 15:15:00,6.07,6.07,6.06,6.06,199809.93110002376,2.321,2.321,2.3172,2.3172,199809.9311
2009-04-16 15:20:00,6.06,6.09,6.06,6.07,537419.8146828226,2.3172,2.3286,2.3172,2.321,537419.8147
2009-04-16 15:25:00,6.07,6.08,6.06,6.06,460441.9101924448,2.321,2.3248,2.3172,2.3172,460441.9102
2009-04-16 15:30:00,6.06,6.06,6.05,6.06,382276.0750772155,2.3172,2.3172,2.3133,2.3172,382276.0751
2009-04-16 15:35:00,6.06,6.08,6.06,6.08,580185.3171774768,2.3172,2.3248,2.3172,2.3248,580185.3172
2009-04-16 15:40:00,6.08,6.08,6.06,6.06,572344.9750534568,2.3248,2.3248,2.3172,2.3172,572344.9751
2009-04-16 15:45:00,6.06,6.07,6.04,6.05,860536.9446424328,2.3172,2.321,2.3095,2.3133,860536.9446
2009-04-16 15:50:00,6.05,6.07,6.05,6.07,1109764.7897362795,2.3133,2.321,2.3133,2.321,1109764.7897
2009-04-16 15:55:00,6.07,6.07,6.05,6.07,2009265.8588738416,2.321,2.321,2.3133,2.321,2009265.8589
2009-04-17 09:30:00,6.03,6.04,5.95,5.99,4713946.305535757,2.3057,2.3095,2.2751,2.2904,4713946.3055
2009-04-17 09:35:00,5.99,6.02,5.98,6.02,996198.6220004752,2.2904,2.3019,2.2866,2.3019,996198.622
2009-04-17 09:40:00,6.02,6.02,5.97,5.98,712520.7887859349,2.3019,2.3019,2.2828,2.2866,712520.7888
2009-04-17 09:45:00,5.98,6.0,5.97,6.0,400570.20669992873,2.2866,2.2942,2.2828,2.2942,400570.2067
2009-04-17 09:50:00,6.0,6.01,5.98,6.01,462817.7714421478,2.2942,2.2981,2.2866,2.2981,462817.7714
2009-04-17 09:55:00,6.01,6.01,5.96,5.97,1128534.0936089333,2.2981,2.2981,2.2789,2.2828,1128534.0936
2009-04-17 10:00:00,5.97,5.97,5.94,5.95,588738.4176764077,2.2828,2.2828,2.2713,2.2751,588738.4177
2009-04-17 10:05:00,5.95,5.96,5.94,5.94,704918.0327868853,2.2751,2.2789,2.2713,2.2713,704918.0328
2009-04-17 10:10:00,5.94,5.95,5.9,5.9,753860.7745307675,2.2713,2.2751,2.256,2.256,753860.7745
2009-04-17 10:15:00,5.9,5.9,5.82,5.83,2224756.4742219057,2.256,2.256,2.2254,2.2292,2224756.4742
2009-04-17 10:20:00,5.83,5.88,5.83,5.84,1325730.5773342836,2.2292,2.2483,2.2292,2.233,1325730.5773
2009-04-17 10:25:00,5.83,5.85,5.83,5.83,664765.9776669042,2.2292,2.2369,2.2292,2.2292,664765.9777
2009-04-17 10:30:00,5.83,5.83,5.81,5.83,638393.9177952008,2.2292,2.2292,2.2216,2.2292,638393.9178
2009-04-17 10:35:00,5.83,5.85,5.82,5.83,416488.4770729389,2.2292,2.2369,2.2254,2.2292,416488.4771
2009-04-17 10:40:00,5.83,5.86,5.83,5.85,1014492.7536231884,2.2292,2.2407,2.2292,2.2369,1014492.7536
2009-04-17 10:45:00,5.85,5.87,5.85,5.87,344975.0534568781,2.2369,2.2445,2.2369,2.2445,344975.0535
2009-04-17 10:50:00,5.87,5.88,5.85,5.85,224281.30197196483,2.2445,2.2483,2.2369,2.2369,224281.302
2009-04-17 10:55:00,5.85,5.89,5.85,5.87,1088144.452363982,2.2369,2.2522,2.2369,2.2445,1088144.4524
2009-04-17 11:00:00,5.87,5.89,5.86,5.89,232121.6440959848,2.2445,2.2522,2.2407,2.2522,232121.6441
2009-04-17 11:05:00,5.89,5.93,5.89,5.93,242100.26134473743,2.2522,2.2675,2.2522,2.2675,242100.2613
2009-04-17 11:10:00,5.93,5.93,5.89,5.89,441197.4340698503,2.2675,2.2675,2.2522,2.2522,441197.4341
2009-04-17 11:15:00,5.89,5.9,5.88,5.89,360180.56545497745,2.2522,2.256,2.2483,2.2522,360180.5655
2009-04-17 11:20:00,5.89,5.9,5.88,5.89,205511.998099311,2.2522,2.256,2.2483,2.2522,205511.9981
2009-04-17 11:25:00,5.89,5.89,5.89,5.89,204799.2397244001,2.2522,2.2522,2.2522,2.2522,204799.2397
2009-04-17 11:30:00,5.89,5.89,5.88,5.88,272748.8714659064,2.2522,2.2522,2.2483,2.2483,272748.8715
2009-04-17 11:35:00,5.88,5.91,5.88,5.89,368258.4937039677,2.2483,2.2598,2.2483,2.2522,368258.4937
2009-04-17 11:40:00,5.9,5.91,5.89,5.91,169398.90710382513,2.256,2.2598,2.2522,2.2598,169398.9071
2009-04-17 11:45:00,5.91,5.91,5.91,5.91,71275.83749109053,2.2598,2.2598,2.2598,2.2598,71275.8375
2009-04-17 11:50:00,5.91,5.92,5.91,5.91,218579.2349726776,2.2598,2.2636,2.2598,2.2598,218579.235
2009-04-17 11:55:00,5.91,5.92,5.9,5.91,310525.0653361844,2.2598,2.2636,2.256,2.2598,310525.0653
2009-04-17 12:00:00,5.91,5.92,5.9,5.91,162033.73722974578,2.2598,2.2636,2.256,2.2598,162033.7372
2009-04-17 12:05:00,5.91,5.94,5.91,5.94,118317.89023521026,2.2598,2.2713,2.2598,2.2713,118317.8902
2009-04-17 12:10:00,5.94,5.94,5.93,5.94,154430.98123069614,2.2713,2.2713,2.2675,2.2713,154430.9812
2009-04-17 12:15:00,5.93,5.94,5.93,5.93,130434.78260869563,2.2675,2.2713,2.2675,2.2675,130434.7826
2009-04-17 12:20:00,5.93,5.94,5.93,5.93,784984.5569018769,2.2675,2.2713,2.2675,2.2675,784984.5569
2009-04-17 12:25:00,5.93,5.94,5.93,5.94,244951.2948443811,2.2675,2.2713,2.2675,2.2713,244951.2948
2009-04-17 12:30:00,5.94,5.94,5.93,5.93,80541.69636493229,2.2713,2.2713,2.2675,2.2675,80541.6964
2009-04-17 12:35:00,5.93,5.94,5.93,5.93,422903.3024471371,2.2675,2.2713,2.2675,2.2675,422903.3024
2009-04-17 12:40:00,5.93,5.94,5.93,5.94,426229.5081967213,2.2675,2.2713,2.2675,2.2713,426229.5082
2009-04-17 12:45:00,5.94,5.97,5.93,5.96,212639.5818484201,2.2713,2.2828,2.2675,2.2789,212639.5818
2009-04-17 12:50:00,5.96,5.97,5.96,5.96,226894.74934663816,2.2789,2.2828,2.2789,2.2789,226894.7493
2009-04-17 12:55:00,5.97,5.97,5.96,5.97,161083.39272986457,2.2828,2.2828,2.2789,2.2828,161083.3927
2009-04-17 13:00:00,5.97,5.98,5.97,5.98,311712.9959610359,2.2828,2.2866,2.2828,2.2866,311712.996
2009-04-17 13:05:00,5.98,5.99,5.97,5.98,258731.2900926586,2.2866,2.2904,2.2828,2.2866,258731.2901
2009-04-17 13:10:00,5.99,5.99,5.97,5.98,425754.3359467808,2.2904,2.2904,2.2828,2.2866,425754.3359
2009-04-17 13:15:00,5.98,5.99,5.97,5.98,146828.22523164647,2.2866,2.2904,2.2828,2.2866,146828.2252
2009-04-17 13:20:00,5.98,5.99,5.98,5.98,158707.53148016156,2.2866,2.2904,2.2866,2.2866,158707.5315
2009-04-17 13:25:00,5.98,5.99,5.97,5.97,266334.04609170824,2.2866,2.2904,2.2828,2.2828,266334.0461
2009-04-17 13:30:00,5.98,5.98,5.95,5.96,254217.1537182229,2.2866,2.2866,2.2751,2.2789,254217.1537
2009-04-17 13:35:00,5.96,5.98,5.96,5.98,391779.5200760276,2.2789,2.2866,2.2789,2.2866,391779.5201
2009-04-17 13:40:00,5.98,5.99,5.97,5.99,233071.988595866,2.2866,2.2904,2.2828,2.2904,233071.9886
2009-04-17 13:45:00,5.99,6.0,5.99,5.99,267997.1489665004,2.2904,2.2942,2.2904,2.2904,267997.149
2009-04-17 13:50:00,5.99,6.01,5.99,6.01,178664.76597766692,2.2904,2.2981,2.2904,2.2981,178664.766
2009-04-17 13:55:00,6.01,6.02,6.0,6.01,364219.52957947255,2.2981,2.3019,2.2942,2.2981,364219.5296
2009-04-17 14:00:00,6.01,6.02,6.01,6.01,226181.99097172727,2.2981,2.3019,2.2981,2.2981,226181.991
2009-04-17 14:05:00,6.02,6.02,6.01,6.01,363031.59895462106,2.3019,2.3019,2.2981,2.2981,363031.599
2009-04-17 14:10:00,6.01,6.04,6.01,6.03,275599.90496555,2.2981,2.3095,2.2981,2.3057,275599.905
2009-04-17 14:15:00,6.03,6.04,6.03,6.04,181753.3856022808,2.3057,2.3095,2.3057,2.3095,181753.3856
2009-04-17 14:20:00,6.04,6.05,6.02,6.05,765502.4946543123,2.3095,2.3133,2.3019,2.3133,765502.4947
2009-04-17 14:25:00,6.04,6.04,6.02,6.04,311237.82371109526,2.3095,2.3095,2.3019,2.3095,311237.8237
2009-04-17 14:30:00,6.04,6.06,6.04,6.04,303397.48158707534,2.3095,2.3172,2.3095,2.3095,303397.4816
2009-04-17 14:35:00,6.05,6.05,6.04,6.04,111427.89261107153,2.3133,2.3133,2.3095,2.3095,111427.8926
2009-04-17 14:40:00,6.04,6.06,6.04,6.06,228082.67997148968,2.3095,2.3172,2.3095,2.3172,228082.68
2009-04-17 14:45:00,6.06,6.06,6.05,6.05,304822.9983368971,2.3172,2.3172,2.3133,2.3133,304822.9983
2009-04-17 14:50:00,6.06,6.06,6.02,6.02,320741.26870990737,2.3172,2.3172,2.3019,2.3019,320741.2687
2009-04-17 14:55:00,6.02,6.03,6.01,6.03,280826.79971489665,2.3019,2.3057,2.2981,2.3057,280826.7997
2009-04-17 15:00:00,6.03,6.05,6.02,6.04,453314.3264433357,2.3057,2.3133,2.3019,2.3095,453314.3264
2009-04-17 15:05:00,6.04,6.05,6.03,6.04,146353.05298170587,2.3095,2.3133,2.3057,2.3095,146353.053
2009-04-17 15:10:00,6.04,6.06,6.04,6.05,357567.1180803041,2.3095,2.3172,2.3095,2.3133,357567.1181
2009-04-17 15:15:00,6.06,6.06,6.04,6.04,174625.80185317178,2.3172,2.3172,2.3095,2.3095,174625.8019
2009-04-17 15:20:00,6.04,6.06,6.03,6.06,223330.9574720836,2.3095,2.3172,2.3057,2.3172,223330.9575
2009-04-17 15:25:00,6.06,6.06,6.04,6.04,399382.2760750773,2.3172,2.3172,2.3095,2.3095,399382.2761
2009-04-17 15:30:00,6.04,6.05,6.03,6.05,647659.7766690425,2.3095,2.3133,2.3057,2.3133,647659.7767
2009-04-17 15:35:00,6.05,6.07,6.04,6.07,441910.1924447612,2.3133,2.321,2.3095,2.321,441910.1924
2009-04-17 15:40:00,6.07,6.08,6.06,6.07,639581.8484200523,2.321,2.3248,2.3172,2.321,639581.8484
2009-04-17 15:45:00,6.06,6.07,6.05,6.07,602280.8267997149,2.3172,2.321,2.3133,2.321,602280.8268
2009-04-17 15:50:00,6.07,6.09,6.05,6.05,910905.2031361368,2.321,2.3286,2.3133,2.3133,910905.2031
2009-04-17 15:55:00,6.05,6.1,6.04,6.05,1568543.597053932,2.3133,2.3325,2.3095,2.3133,1568543.5971
2009-04-20 09:30:00,6.01,6.01,5.93,5.95,718460.4419101925,2.2981,2.2981,2.2675,2.2751,718460.4419
2009-04-20 09:35:00,5.95,5.99,5.93,5.98,465668.8049417914,2.2751,2.2904,2.2675,2.2866,465668.8049
2009-04-20 09:40:00,5.98,5.99,5.92,5.92,682584.9370396769,2.2866,2.2904,2.2636,2.2636,682584.937
2009-04-20 09:45:00,5.92,5.93,5.91,5.91,525540.5084343074,2.2636,2.2675,2.2598,2.2598,525540.5084
2009-04-20 09:50:00,5.91,5.95,5.91,5.94,367783.3214540271,2.2598,2.2751,2.2598,2.2713,367783.3215
2009-04-20 09:55:00,5.94,5.94,5.91,5.93,559515.3243050606,2.2713,2.2713,2.2598,2.2675,559515.3243
2009-04-20 10:00:00,5.93,5.93,5.9,5.91,531480.161558565,2.2675,2.2675,2.256,2.2598,531480.1616
2009-04-20 10:05:00,5.91,5.91,5.89,5.89,311712.9959610359,2.2598,2.2598,2.2522,2.2522,311712.996
2009-04-20 10:10:00,5.89,5.9,5.88,5.89,603943.929674507,2.2522,2.256,2.2483,2.2522,603943.9297
2009-04-20 10:15:00,5.89,5.9,5.84,5.85,834164.8847707295,2.2522,2.256,2.233,2.2369,834164.8848
2009-04-20 10:20:00,5.85,5.86,5.84,5.86,811831.789023521,2.2369,2.2407,2.233,2.2407,811831.789
2009-04-20 10:25:00,5.86,5.88,5.85,5.87,617723.9249227846,2.2407,2.2483,2.2369,2.2445,617723.9249
2009-04-20 10:30:00,5.88,5.88,5.84,5.85,440959.84794488,2.2483,2.2483,2.233,2.2369,440959.8479
2009-04-20 10:35:00,5.85,5.85,5.81,5.82,519838.4414350202,2.2369,2.2369,2.2216,2.2254,519838.4414
2009-04-20 10:40:00,5.81,5.84,5.8,5.83,387978.1420765027,2.2216,2.233,2.2178,2.2292,387978.1421
2009-04-20 10:45:00,5.83,5.84,5.82,5.83,396056.070325493,2.2292,2.233,2.2254,2.2292,396056.0703
2009-04-20 10:50:00,5.83,5.84,5.82,5.83,389403.65882632456,2.2292,2.233,2.2254,2.2292,389403.6588
2009-04-20 10:55:00,5.83,5.84,5.82,5.83,447849.8455690188,2.2292,2.233,2.2254,2.2292,447849.8456
2009-04-20 11:00:00,5.83,5.84,5.82,5.83,734378.7122832027,2.2292,2.233,2.2254,2.2292,734378.7123
2009-04-20 11:05:00,5.83,5.84,5.83,5.84,375861.24970301735,2.2292,2.233,2.2292,2.233,375861.2497
2009-04-20 11:10:00,5.84,5.85,5.83,5.84,127346.16298408172,2.233,2.2369,2.2292,2.233,127346.163
2009-04-20 11:15:00,5.84,5.86,5.84,5.86,323829.88833452127,2.233,2.2407,2.233,2.2407,323829.8883
2009-04-20 11:20:00,5.86,5.89,5.86,5.89,314801.6155856498,2.2407,2.2522,2.2407,2.2522,314801.6156
2009-04-20 11:25:00,5.88,5.89,5.88,5.88,319790.92421002616,2.2483,2.2522,2.2483,2.2483,319790.9242
2009-04-20 11:30:00,5.89,5.91,5.88,5.88,322879.54383464006,2.2522,2.2598,2.2483,2.2483,322879.5438
2009-04-20 11:35:00,5.88,5.89,5.88,5.88,254692.32596816347,2.2483,2.2522,2.2483,2.2483,254692.326
2009-04-20 11:40:00,5.88,5.88,5.86,5.86,378474.6970776907,2.2483,2.2483,2.2407,2.2407,378474.6971
2009-04-20 11:45:00,5.86,5.87,5.84,5.85,524114.9916844856,2.2407,2.2445,2.233,2.2369,524114.9917
2009-04-20 11:50:00,5.85,5.85,5.84,5.85,492516.03706343553,2.2369,2.2369,2.233,2.2369,492516.0371
2009-04-20 11:55:00,5.85,5.85,5.83,5.85,306010.92896174866,2.2369,2.2369,2.2292,2.2369,306010.929
2009-04-20 12:00:00,5.84,5.85,5.84,5.85,516749.8218104063,2.233,2.2369,2.233,2.2369,516749.8218
2009-04-20 12:05:00,5.85,5.88,5.85,5.87,241862.6752197672,2.2369,2.2483,2.2369,2.2445,241862.6752
2009-04-20 12:10:00,5.87,5.89,5.87,5.89,355191.2568306011,2.2445,2.2522,2.2445,2.2522,355191.2568
2009-04-20 12:15:00,5.88,5.9,5.88,5.89,305773.3428367783,2.2483,2.256,2.2483,2.2522,305773.3428
2009-04-20 12:20:00,5.89,5.9,5.89,5.9,417913.9938227608,2.2522,2.256,2.2522,2.256,417913.9938
2009-04-20 12:25:00,5.89,5.9,5.89,5.89,47754.81111903065,2.2522,2.256,2.2522,2.2522,47754.8111
2009-04-20 12:30:00,5.89,5.91,5.89,5.91,96222.3806129722,2.2522,2.2598,2.2522,2.2598,96222.3806
2009-04-20 12:35:00,5.9,5.91,5.9,5.91,313376.098835828,2.256,2.2598,2.256,2.2598,313376.0988
2009-04-20 12:40:00,5.91,5.92,5.91,5.92,251128.53409360893,2.2598,2.2636,2.2598,2.2636,251128.5341
2009-04-20 12:45:00,5.92,5.92,5.91,5.92,178902.3521026372,2.2636,2.2636,2.2598,2.2636,178902.3521
2009-04-20 12:50:00,5.92,5.93,5.91,5.91,235210.2637205987,2.2636,2.2675,2.2598,2.2598,235210.2637
2009-04-20 12:55:00,5.91,5.92,5.91,5.92,87194.10786410073,2.2598,2.2636,2.2598,2.2636,87194.1079
2009-04-20 13:00:00,5.91,5.92,5.91,5.91,131385.12710857685,2.2598,2.2636,2.2598,2.2598,131385.1271
2009-04-20 13:05:00,5.91,5.91,5.91,5.91,139700.6414825374,2.2598,2.2598,2.2598,2.2598,139700.6415
2009-04-20 13:10:00,5.91,5.91,5.9,5.9,112140.6509859824,2.2598,2.2598,2.256,2.256,112140.651
2009-04-20 13:15:00,5.9,5.91,5.9,5.9,108101.6868614873,2.256,2.2598,2.256,2.256,108101.6869
2009-04-20 13:20:00,5.9,5.91,5.9,5.9,71275.83749109053,2.256,2.2598,2.256,2.256,71275.8375
2009-04-20 13:25:00,5.9,5.91,5.9,5.9,77215.49061534807,2.256,2.2598,2.256,2.256,77215.4906
2009-04-20 13:30:00,5.9,5.93,5.9,5.92,284628.1777144215,2.256,2.2675,2.256,2.2636,284628.1777
2009-04-20 13:35:00,5.92,5.93,5.91,5.92,197671.65597529104,2.2636,2.2675,2.2598,2.2636,197671.656
2009-04-20 13:40:00,5.92,5.92,5.91,5.91,230458.5412211927,2.2636,2.2636,2.2598,2.2598,230458.5412
2009-04-20 13:45:00,5.92,5.92,5.91,5.92,112140.6509859824,2.2636,2.2636,2.2598,2.2636,112140.651
2009-04-20 13:50:00,5.92,5.93,5.91,5.93,148016.155856498,2.2636,2.2675,2.2598,2.2675,148016.1559
2009-04-20 13:55:00,5.93,5.93,5.93,5.93,152292.7061059634,2.2675,2.2675,2.2675,2.2675,152292.7061
2009-04-20 14:00:00,5.93,5.93,5.93,5.93,260869.5652173913,2.2675,2.2675,2.2675,2.2675,260869.5652
2009-04-20 14:05:00,5.93,5.93,5.93,5.93,80066.52411499168,2.2675,2.2675,2.2675,2.2675,80066.5241
2009-04-20 14:10:00,5.93,5.93,5.93,5.93,178189.59372772631,2.2675,2.2675,2.2675,2.2675,178189.5937
2009-04-20 14:15:00,5.93,5.94,5.93,5.93,416488.4770729389,2.2675,2.2713,2.2675,2.2675,416488.4771
2009-04-20 14:20:00,5.93,5.93,5.93,5.93,136612.0218579235,2.2675,2.2675,2.2675,2.2675,136612.0219
2009-04-20 14:25:00,5.93,5.93,5.91,5.91,245664.053219292,2.2675,2.2675,2.2598,2.2598,245664.0532
2009-04-20 14:30:00,5.92,5.93,5.91,5.91,97172.7251128534,2.2636,2.2675,2.2598,2.2598,97172.7251
2009-04-20 14:35:00,5.91,5.91,5.9,5.9,194820.62247564743,2.2598,2.2598,2.256,2.256,194820.6225
2009-04-20 14:40:00,5.9,5.92,5.9,5.91,246851.9838441435,2.256,2.2636,2.256,2.2598,246851.9838
2009-04-20 14:45:00,5.91,5.92,5.91,5.91,125207.88785934902,2.2598,2.2636,2.2598,2.2598,125207.8879
2009-04-20 14:50:00,5.91,5.91,5.91,5.91,218341.64884770729,2.2598,2.2598,2.2598,2.2598,218341.6488
2009-04-20 14:55:00,5.91,5.91,5.88,5.88,317415.0629603231,2.2598,2.2598,2.2483,2.2483,317415.063
2009-04-20 15:00:00,5.89,5.9,5.88,5.88,360893.3238298884,2.2522,2.256,2.2483,2.2483,360893.3238
2009-04-20 15:05:00,5.88,5.9,5.88,5.89,285103.3499643621,2.2483,2.256,2.2483,2.2522,285103.35
2009-04-20 15:10:00,5.89,5.9,5.88,5.89,282965.0748396293,2.2522,2.256,2.2483,2.2522,282965.0748
2009-04-20 15:15:00,5.89,5.9,5.89,5.89,287004.0389641245,2.2522,2.256,2.2522,2.2522,287004.039
2009-04-20 15:20:00,5.89,5.9,5.88,5.89,296032.311712996,2.2522,2.256,2.2483,2.2522,296032.3117
2009-04-20 15:25:00,5.9,5.91,5.89,5.9,430743.64457115706,2.256,2.2598,2.2522,2.256,430743.6446
2009-04-20 15:30:00,5.91,5.94,5.9,5.93,706581.1356616773,2.2598,2.2713,2.256,2.2675,706581.1357
2009-04-20 15:35:00,5.93,5.94,5.93,5.93,610358.7550487051,2.2675,2.2713,2.2675,2.2675,610358.755
2009-04-20 15:40:00,5.93,5.95,5.93,5.95,604656.6880494179,2.2675,2.2751,2.2675,2.2751,604656.688
2009-04-20 15:45:00,5.95,5.96,5.94,5.94,765977.6669042528,2.2751,2.2789,2.2713,2.2713,765977.6669
2009-04-20 15:50:00,5.95,5.95,5.93,5.93,1017106.2009978618,2.2751,2.2751,2.2675,2.2675,1017106.201
2009-04-20 15:55:00,5.94,5.94,5.92,5.92,2220242.33784747,2.2713,2.2713,2.2636,2.2636,2220242.3378
2009-04-21 09:30:00,5.86,5.88,5.81,5.88,748633.8797814208,2.2407,2.2483,2.2216,2.2483,748633.8798
2009-04-21 09:35:00,5.88,5.92,5.88,5.9,935614.1601330484,2.2483,2.2636,2.2483,2.256,935614.1601
2009-04-21 09:40:00,5.9,5.91,5.87,5.89,727488.714659064,2.256,2.2598,2.2445,2.2522,727488.7147
2009-04-21 09:45:00,5.89,5.91,5.87,5.87,776906.6286528867,2.2522,2.2598,2.2445,2.2445,776906.6287
2009-04-21 09:50:00,5.87,5.91,5.87,5.89,952957.9472558802,2.2445,2.2598,2.2445,2.2522,952957.9473
2009-04-21 09:55:00,5.89,5.91,5.85,5.86,554288.429555714,2.2522,2.2598,2.2369,2.2407,554288.4296
2009-04-21 10:00:00,5.86,5.86,5.84,5.85,446661.9149441673,2.2407,2.2407,2.233,2.2369,446661.9149
2009-04-21 10:05:00,5.84,5.86,5.83,5.85,476360.180565455,2.233,2.2407,2.2292,2.2369,476360.1806
2009-04-21 10:10:00,5.85,5.85,5.82,5.82,501781.8959372773,2.2369,2.2369,2.2254,2.2254,501781.8959
2009-04-21 10:15:00,5.83,5.83,5.81,5.81,523639.81943454506,2.2292,2.2292,2.2216,2.2216,523639.8194
2009-04-21 10:20:00,5.81,5.81,5.77,5.77,594440.484675695,2.2216,2.2216,2.2063,2.2063,594440.4847
2009-04-21 10:25:00,5.78,5.78,5.75,5.78,659776.6690425279,2.2101,2.2101,2.1986,2.2101,659776.669
2009-04-21 10:30:00,5.77,5.78,5.76,5.77,465668.8049417914,2.2063,2.2101,2.2025,2.2063,465668.8049
2009-04-21 10:35:00,5.77,5.77,5.76,5.76,462580.1853171775,2.2063,2.2063,2.2025,2.2025,462580.1853
2009-04-21 10:40:00,5.76,5.78,5.76,5.77,468044.6661914944,2.2025,2.2101,2.2025,2.2063,468044.6662
2009-04-21 10:45:00,5.77,5.79,5.77,5.78,440484.67569493945,2.2063,2.2139,2.2063,2.2101,440484.6757
2009-04-21 10:50:00,5.78,5.79,5.78,5.78,584937.0396768829,2.2101,2.2139,2.2101,2.2101,584937.0397
2009-04-21 10:55:00,5.78,5.79,5.77,5.78,811594.2028985508,2.2101,2.2139,2.2063,2.2101,811594.2029
2009-04-21 11:00:00,5.78,5.79,5.78,5.78,226657.16322166787,2.2101,2.2139,2.2101,2.2101,226657.1632
2009-04-21 11:05:00,5.78,5.8,5.78,5.8,584461.8674269423,2.2101,2.2178,2.2101,2.2178,584461.8674
2009-04-21 11:10:00,5.8,5.81,5.8,5.81,339510.5725825612,2.2178,2.2216,2.2178,2.2216,339510.5726
2009-04-21 11:15:00,5.81,5.82,5.8,5.82,439059.1589451176,2.2216,2.2254,2.2178,2.2254,439059.1589
2009-04-21 11:20:00,5.82,5.83,5.81,5.83,363744.357329532,2.2254,2.2292,2.2216,2.2292,363744.3573
2009-04-21 11:25:00,5.83,5.83,5.8,5.81,584224.281301972,2.2292,2.2292,2.2178,2.2216,584224.2813
2009-04-21 11:30:00,5.81,5.82,5.8,5.82,164409.59847944882,2.2216,2.2254,2.2178,2.2254,164409.5985
2009-04-21 11:35:00,5.81,5.82,5.8,5.81,176288.9047279639,2.2216,2.2254,2.2178,2.2216,176288.9047
2009-04-21 11:40:00,5.8,5.82,5.8,5.81,204324.0674744595,2.2178,2.2254,2.2178,2.2216,204324.0675
2009-04-21 11:45:00,5.81,5.84,5.81,5.84,601568.068424804,2.2216,2.233,2.2216,2.233,601568.0684
2009-04-21 11:50:00,5.84,5.84,5.79,5.81,622000.47517225,2.233,2.233,2.2139,2.2216,622000.4752
2009-04-21 11:55:00,5.81,5.83,5.81,5.82,391066.7617011167,2.2216,2.2292,2.2216,2.2254,391066.7617
2009-04-21 12:00:00,5.82,5.84,5.82,5.83,143264.43335709194,2.2254,2.233,2.2254,2.2292,143264.4334
2009-04-21 12:05:00,5.84,5.85,5.83,5.85,343311.950582086,2.233,2.2369,2.2292,2.2369,343311.9506
2009-04-21 12:10:00,5.85,5.85,5.84,5.84,538607.745307674,2.2369,2.2369,2.233,2.233,538607.7453
2009-04-21 12:15:00,5.85,5.85,5.84,5.85,546448.087431694,2.2369,2.2369,2.233,2.2369,546448.0874
2009-04-21 12:20:00,5.85,5.86,5.85,5.86,264195.77096697554,2.2369,2.2407,2.2369,2.2407,264195.771
2009-04-21 12:25:00,5.86,5.88,5.86,5.87,513186.02993585175,2.2407,2.2483,2.2407,2.2445,513186.0299
2009-04-21 12:30:00,5.87,5.87,5.85,5.85,280351.6274649561,2.2445,2.2445,2.2369,2.2369,280351.6275
2009-04-21 12:35:00,5.85,5.87,5.85,5.85,164172.0123544785,2.2369,2.2445,2.2369,2.2369,164172.0124
2009-04-21 12:40:00,5.85,5.88,5.85,5.87,731527.678783559,2.2369,2.2483,2.2369,2.2445,731527.6788
2009-04-21 12:45:00,5.86,5.88,5.86,5.87,789498.6932763127,2.2407,2.2483,2.2407,2.2445,789498.6933
2009-04-21 12:50:00,5.87,5.88,5.87,5.88,314564.0294606795,2.2445,2.2483,2.2445,2.2483,314564.0295
2009-04-21 12:55:00,5.88,5.89,5.87,5.88,279638.8690900452,2.2483,2.2522,2.2445,2.2483,279638.8691
2009-04-21 13:00:00,5.88,5.89,5.86,5.89,337372.2974578285,2.2483,2.2522,2.2407,2.2522,337372.2975
2009-04-21 13:05:00,5.89,5.92,5.89,5.91,428367.783321454,2.2522,2.2636,2.2522,2.2598,428367.7833
2009-04-21 13:10:00,5.91,5.93,5.91,5.91,322166.78545972914,2.2598,2.2675,2.2598,2.2598,322166.7855
2009-04-21 13:15:00,5.91,5.91,5.88,5.88,420527.4411974341,2.2598,2.2598,2.2483,2.2483,420527.4412
2009-04-21 13:20:00,5.88,5.89,5.88,5.89,135661.6773580423,2.2483,2.2522,2.2483,2.2522,135661.6774
2009-04-21 13:25:00,5.89,5.9,5.89,5.89,109289.6174863388,2.2522,2.256,2.2522,2.2522,109289.6175
2009-04-21 13:30:00,5.89,5.89,5.87,5.88,259206.4623425992,2.2522,2.2522,2.2445,2.2483,259206.4623
2009-04-21 13:35:00,5.88,5.89,5.88,5.88,260631.979092421,2.2483,2.2522,2.2483,2.2483,260631.9791
2009-04-21 13:40:00,5.88,5.9,5.88,5.88,311950.5820860062,2.2483,2.256,2.2483,2.2483,311950.5821
2009-04-21 13:45:00,5.88,5.89,5.88,5.88,606557.3770491803,2.2483,2.2522,2.2483,2.2483,606557.377
2009-04-21 13:50:00,5.88,5.88,5.85,5.88,287479.2112140651,2.2483,2.2483,2.2369,2.2483,287479.2112
2009-04-21 13:55:00,5.88,5.88,5.86,5.87,397956.7593252554,2.2483,2.2483,2.2407,2.2445,397956.7593
2009-04-21 14:00:00,5.87,5.88,5.85,5.86,315989.54621050134,2.2445,2.2483,2.2369,2.2407,315989.5462
2009-04-21 14:05:00,5.87,5.88,5.86,5.88,321691.6132097886,2.2445,2.2483,2.2407,2.2483,321691.6132
2009-04-21 14:10:00,5.88,5.88,5.85,5.86,177239.2492278451,2.2483,2.2483,2.2369,2.2407,177239.2492
2009-04-21 14:15:00,5.85,5.87,5.85,5.86,174625.80185317178,2.2369,2.2445,2.2369,2.2407,174625.8019
2009-04-21 14:20:00,5.85,5.86,5.84,5.85,246139.2254692326,2.2369,2.2407,2.233,2.2369,246139.2255
2009-04-21 14:25:00,5.85,5.87,5.85,5.87,146115.46685673558,2.2369,2.2445,2.2369,2.2445,146115.4669
2009-04-21 14:30:00,5.87,5.88,5.87,5.88,442147.7785697315,2.2445,2.2483,2.2445,2.2483,442147.7786
2009-04-21 14:35:00,5.88,5.9,5.88,5.9,528153.9558089807,2.2483,2.256,2.2483,2.256,528153.9558
2009-04-21 14:40:00,5.9,5.91,5.88,5.9,705630.7911617962,2.256,2.2598,2.2483,2.256,705630.7912
2009-04-21 14:45:00,5.91,5.92,5.88,5.89,366832.9769541459,2.2598,2.2636,2.2483,2.2522,366832.977
2009-04-21 14:50:00,5.89,5.89,5.88,5.88,248990.2589688762,2.2522,2.2522,2.2483,2.2483,248990.259
2009-04-21 14:55:00,5.88,5.9,5.88,5.89,361130.90995485865,2.2483,2.256,2.2483,2.2522,361130.91
2009-04-21 15:00:00,5.89,5.93,5.89,5.93,729151.817533856,2.2522,2.2675,2.2522,2.2675,729151.8175
2009-04-21 15:05:00,5.93,5.94,5.92,5.93,655500.1187930625,2.2675,2.2713,2.2636,2.2675,655500.1188
2009-04-21 15:10:00,5.93,5.96,5.93,5.94,411974.3406985032,2.2675,2.2789,2.2675,2.2713,411974.3407
2009-04-21 15:15:00,5.94,5.98,5.94,5.97,535994.2979330007,2.2713,2.2866,2.2713,2.2828,535994.2979
2009-04-21 15:20:00,5.97,5.98,5.94,5.95,1099548.5863625566,2.2828,2.2866,2.2713,2.2751,1099548.5864
2009-04-21 15:25:00,5.95,5.96,5.93,5.95,474221.9054407223,2.2751,2.2789,2.2675,2.2751,474221.9054
2009-04-21 15:30:00,5.95,5.98,5.95,5.97,876217.6288904728,2.2751,2.2866,2.2751,2.2828,876217.6289
2009-04-21 15:35:00,5.98,5.98,5.95,5.98,1655500.1187930626,2.2866,2.2866,2.2751,2.2866,1655500.1188
2009-04-21 15:40:00,5.97,5.99,5.97,5.98,1102399.6198622,2.2828,2.2904,2.2828,2.2866,1102399.6199
2009-04-21 15:45:00,5.98,6.01,5.98,6.0,1720836.3031598956,2.2866,2.2981,2.2866,2.2942,1720836.3032
2009-04-21 15:50:00,6.0,6.01,5.99,6.01,1251603.7063435495,2.2942,2.2981,2.2904,2.2981,1251603.7063
2009-04-21 15:55:00,6.01,6.03,6.0,6.03,2231884.057971014,2.2981,2.3057,2.2942,2.3057,2231884.058
2009-04-22 09:30:00,5.99,5.99,5.92,5.98,1098835.8279876455,2.2904,2.2904,2.2636,2.2866,1098835.828
2009-04-22 09:35:00,5.98,6.03,5.98,6.01,816345.9253979567,2.2866,2.3057,2.2866,2.2981,816345.9254
2009-04-22 09:40:00,6.01,6.07,5.98,6.06,1076265.146115467,2.2981,2.321,2.2866,2.3172,1076265.1461
2009-04-22 09:45:00,6.07,6.07,6.02,6.03,716797.3390354003,2.321,2.321,2.3019,2.3057,716797.339
2009-04-22 09:50:00,6.03,6.09,6.02,6.08,981943.454502257,2.3057,2.3286,2.3019,2.3248,981943.4545
2009-04-22 09:55:00,6.09,6.12,6.06,6.11,981705.8683772868,2.3286,2.3401,2.3172,2.3363,981705.8684
2009-04-22 10:00:00,6.1,6.15,6.1,6.13,608695.6521739131,2.3325,2.3516,2.3325,2.3439,608695.6522
2009-04-22 10:05:00,6.13,6.17,6.13,6.17,750059.3965312426,2.3439,2.3592,2.3439,2.3592,750059.3965
2009-04-22 10:10:00,6.17,6.23,6.16,6.21,1298408.172962699,2.3592,2.3822,2.3554,2.3745,1298408.173
2009-04-22 10:15:00,6.21,6.25,6.19,6.23,1338797.8142076505,2.3745,2.3898,2.3669,2.3822,1338797.8142
2009-04-22 10:20:00,6.24,6.27,6.23,6.25,1326680.921834165,2.386,2.3975,2.3822,2.3898,1326680.9218
2009-04-22 10:25:00,6.25,6.28,6.25,6.27,1076027.5599904966,2.3898,2.4013,2.3898,2.3975,1076027.56
2009-04-22 10:30:00,6.27,6.29,6.24,6.25,1045141.3637443574,2.3975,2.4051,2.386,2.3898,1045141.3637
2009-04-22 10:35:00,6.25,6.27,6.24,6.25,779520.07602756,2.3898,2.3975,2.386,2.3898,779520.076
2009-04-22 10:40:00,6.25,6.28,6.24,6.25,589213.5899263483,2.3898,2.4013,2.386,2.3898,589213.5899
2009-04-22 10:45:00,6.25,6.29,6.25,6.28,428605.3694464244,2.3898,2.4051,2.3898,2.4013,428605.3694
2009-04-22 10:50:00,6.28,6.3,6.26,6.29,1155143.739605607,2.4013,2.4089,2.3936,2.4051,1155143.7396
2009-04-22 10:55:00,6.28,6.31,6.28,6.3,858398.6695177002,2.4013,2.4128,2.4013,2.4089,858398.6695
2009-04-22 11:00:00,6.3,6.31,6.29,6.29,355666.4290805417,2.4089,2.4128,2.4051,2.4051,355666.4291
2009-04-22 11:05:00,6.29,6.31,6.29,6.29,1229745.7828462818,2.4051,2.4128,2.4051,2.4051,1229745.7828
2009-04-22 11:10:00,6.29,6.29,6.28,6.28,947731.0525065336,2.4051,2.4051,2.4013,2.4013,947731.0525
2009-04-22 11:15:00,6.28,6.3,6.28,6.29,671893.5614160133,2.4013,2.4089,2.4013,2.4051,671893.5614
2009-04-22 11:20:00,6.29,6.3,6.27,6.29,1010928.961748634,2.4051,2.4089,2.3975,2.4051,1010928.9617
2009-04-22 11:25:00,6.29,6.32,6.29,6.31,1508196.7213114754,2.4051,2.4166,2.4051,2.4128,1508196.7213
2009-04-22 11:30:00,6.31,6.31,6.29,6.3,439771.9173200285,2.4128,2.4128,2.4051,2.4089,439771.9173
2009-04-22 11:35:00,6.3,6.31,6.3,6.31,355666.4290805417,2.4089,2.4128,2.4089,2.4128,355666.4291
2009-04-22 11:40:00,6.31,6.35,6.31,6.34,517462.5801853172,2.4128,2.4281,2.4128,2.4242,517462.5802
2009-04-22 11:45:00,6.34,6.36,6.33,6.33,897125.2078878593,2.4242,2.4319,2.4204,2.4204,897125.2079
2009-04-22 11:50:00,6.33,6.33,6.31,6.32,342599.19220717513,2.4204,2.4204,2.4128,2.4166,342599.1922
2009-04-22 11:55:00,6.32,6.33,6.31,6.33,136374.4357329532,2.4166,2.4204,2.4128,2.4204,136374.4357
2009-04-22 12:00:00,6.32,6.33,6.31,6.31,899976.241387503,2.4166,2.4204,2.4128,2.4128,899976.2414
2009-04-22 12:05:00,6.31,6.33,6.31,6.33,375623.6635780471,2.4128,2.4204,2.4128,2.4204,375623.6636
2009-04-22 12:10:00,6.33,6.33,6.29,6.29,636018.0565454977,2.4204,2.4204,2.4051,2.4051,636018.0565
2009-04-22 12:15:00,6.3,6.31,6.28,6.28,199097.17272511285,2.4089,2.4128,2.4013,2.4013,199097.1727
2009-04-22 12:20:00,6.29,6.31,6.28,6.3,388215.728201473,2.4051,2.4128,2.4013,2.4089,388215.7282
2009-04-22 12:25:00,6.3,6.31,6.26,6.26,302684.7232121644,2.4089,2.4128,2.3936,2.3936,302684.7232
2009-04-22 12:30:00,6.25,6.28,6.25,6.27,481824.661439772,2.3898,2.4013,2.3898,2.3975,481824.6614
2009-04-22 12:35:00,6.27,6.3,6.26,6.3,172962.69897837966,2.3975,2.4089,2.3936,2.4089,172962.699
2009-04-22 12:40:00,6.29,6.31,6.28,6.28,253266.8092183417,2.4051,2.4128,2.4013,2.4013,253266.8092
2009-04-22 12:45:00,6.28,6.28,6.24,6.26,1127583.749109052,2.4013,2.4013,2.386,2.3936,1127583.7491
2009-04-22 12:50:00,6.26,6.27,6.25,6.25,887384.176764077,2.3936,2.3975,2.3898,2.3898,887384.1768
2009-04-22 12:55:00,6.26,6.26,6.23,6.25,1075789.9738655265,2.3936,2.3936,2.3822,2.3898,1075789.9739
2009-04-22 13:00:00,6.25,6.3,6.25,6.28,687099.0734141127,2.3898,2.4089,2.3898,2.4013,687099.0734
2009-04-22 13:05:00,6.28,6.3,6.27,6.28,717034.9251603707,2.4013,2.4089,2.3975,2.4013,717034.9252
2009-04-22 13:10:00,6.28,6.29,6.25,6.28,783321.4540270849,2.4013,2.4051,2.3898,2.4013,783321.454
2009-04-22 13:15:00,6.28,6.3,6.28,6.28,352577.8094559278,2.4013,2.4089,2.4013,2.4013,352577.8095
2009-04-22 13:20:00,6.28,6.29,6.27,6.28,234497.50534568785,2.4013,2.4051,2.3975,2.4013,234497.5053
2009-04-22 13:25:00,6.28,6.3,6.27,6.28,215015.44309812307,2.4013,2.4089,2.3975,2.4013,215015.4431
2009-04-22 13:30:00,6.29,6.3,6.25,6.29,508671.893561416,2.4051,2.4089,2.3898,2.4051,508671.8936
2009-04-22 13:35:00,6.3,6.31,6.28,6.28,538132.5730577335,2.4089,2.4128,2.4013,2.4013,538132.5731
2009-04-22 13:40:00,6.28,6.29,6.25,6.26,567830.8386790211,2.4013,2.4051,2.3898,2.3936,567830.8387
2009-04-22 13:45:00,6.26,6.27,6.23,6.27,1303159.895462105,2.3936,2.3975,2.3822,2.3975,1303159.8955
2009-04-22 13:50:00,6.27,6.27,6.26,6.27,124495.1294844381,2.3975,2.3975,2.3936,2.3975,124495.1295
2009-04-22 13:55:00,6.27,6.27,6.23,6.23,315751.960085531,2.3975,2.3975,2.3822,2.3822,315751.9601
2009-04-22 14:00:00,6.23,6.23,6.21,6.22,625801.8531717748,2.3822,2.3822,2.3745,2.3783,625801.8532
2009-04-22 14:05:00,6.22,6.25,6.22,6.23,294844.38108814444,2.3783,2.3898,2.3783,2.3822,294844.3811
2009-04-22 14:10:00,6.23,6.27,6.23,6.27,419101.92444761225,2.3822,2.3975,2.3822,2.3975,419101.9244
2009-04-22 14:15:00,6.27,6.28,6.25,6.26,431693.9890710383,2.3975,2.4013,2.3898,2.3936,431693.9891
2009-04-22 14:20:00,6.26,6.29,6.26,6.28,945355.1912568306,2.3936,2.4051,2.3936,2.4013,945355.1913
2009-04-22 14:25:00,6.28,6.29,6.27,6.27,477548.1111903065,2.4013,2.4051,2.3975,2.3975,477548.1112
2009-04-22 14:30:00,6.27,6.29,6.27,6.28,686386.3150392018,2.3975,2.4051,2.3975,2.4013,686386.315
2009-04-22 14:35:00,6.29,6.3,6.28,6.29,502494.65431218816,2.4051,2.4089,2.4013,2.4051,502494.6543
2009-04-22 14:40:00,6.29,6.33,6.29,6.31,579947.7310525066,2.4051,2.4204,2.4051,2.4128,579947.7311
2009-04-22 14:45:00,6.31,6.32,6.31,6.31,137562.3663578047,2.4128,2.4166,2.4128,2.4128,137562.3664
2009-04-22 14:50:00,6.31,6.31,6.29,6.3,530529.8170586838,2.4128,2.4128,2.4051,2.4089,530529.8171
2009-04-22 14:55:00,6.3,6.32,6.29,6.31,1539320.503682585,2.4089,2.4166,2.4051,2.4128,1539320.5037
2009-04-22 15:00:00,6.31,6.32,6.29,6.3,666429.0805416964,2.4128,2.4166,2.4051,2.4089,666429.0805
2009-04-22 15:05:00,6.3,6.31,6.29,6.3,325968.163459254,2.4089,2.4128,2.4051,2.4089,325968.1635
2009-04-22 15:10:00,6.3,6.33,6.3,6.31,1237823.711095272,2.4089,2.4204,2.4089,2.4128,1237823.7111
2009-04-22 15:15:00,6.31,6.35,6.3,6.31,985032.0741268712,2.4128,2.4281,2.4089,2.4128,985032.0741
2009-04-22 15:20:00,6.31,6.33,6.3,6.31,1091708.2442385366,2.4128,2.4204,2.4089,2.4128,1091708.2442
2009-04-22 15:25:00,6.31,6.33,6.3,6.31,978617.2487526728,2.4128,2.4204,2.4089,2.4128,978617.2488
2009-04-22 15:30:00,6.31,6.31,6.27,6.29,1207650.2732240437,2.4128,2.4128,2.3975,2.4051,1207650.2732
2009-04-22 15:35:00,6.29,6.29,6.24,6.26,1240674.7445949158,2.4051,2.4051,2.386,2.3936,1240674.7446
2009-04-22 15:40:00,6.25,6.28,6.25,6.25,1468995.0106913757,2.3898,2.4013,2.3898,2.3898,1468995.0107
2009-04-22 15:45:00,6.26,6.26,6.19,6.22,2124970.3017343786,2.3936,2.3936,2.3669,2.3783,2124970.3017
2009-04-22 15:50:00,6.22,6.24,6.21,6.22,1639819.434545023,2.3783,2.386,2.3745,2.3783,1639819.4345
2009-04-22 15:55:00,6.22,6.24,6.2,6.23,2787360.41815158,2.3783,2.386,2.3707,2.3822,2787360.4182
2009-04-23 09:30:00,6.75,6.92,6.73,6.81,8780232.834402472,2.581,2.646,2.5734,2.6039,8780232.8344
2009-04-23 09:35:00,6.79,6.85,6.75,6.76,4461629.840817296,2.5963,2.6192,2.581,2.5848,4461629.8408
2009-04-23 09:40:00,6.75,6.84,6.73,6.83,4298408.172962699,2.581,2.6154,2.5734,2.6116,4298408.173
2009-04-23 09:45:00,6.83,6.84,6.8,6.8,2990021.3827512474,2.6116,2.6154,2.6001,2.6001,2990021.3828
2009-04-23 09:50:00,6.8,6.85,6.78,6.84,3326918.507959136,2.6001,2.6192,2.5925,2.6154,3326918.508
2009-04-23 09:55:00,6.84,6.84,6.75,6.76,2672131.147540984,2.6154,2.6154,2.581,2.5848,2672131.1475
2009-04-23 10:00:00,6.75,6.81,6.73,6.78,2658588.7384176766,2.581,2.6039,2.5734,2.5925,2658588.7384
2009-04-23 10:05:00,6.78,6.81,6.76,6.77,2846994.535519126,2.5925,2.6039,2.5848,2.5887,2846994.5355
2009-04-23 10:10:00,6.77,6.8,6.76,6.78,1368971.2520788787,2.5887,2.6001,2.5848,2.5925,1368971.2521
2009-04-23 10:15:00,6.78,6.79,6.74,6.76,2206462.342599192,2.5925,2.5963,2.5772,2.5848,2206462.3426
2009-04-23 10:20:00,6.76,6.83,6.74,6.82,2698740.793537657,2.5848,2.6116,2.5772,2.6078,2698740.7935
2009-04-23 10:25:00,6.83,6.84,6.77,6.8,2378712.283202661,2.6116,2.6154,2.5887,2.6001,2378712.2832
2009-04-23 10:30:00,6.8,6.81,6.76,6.79,2401520.55119981,2.6001,2.6039,2.5848,2.5963,2401520.5512
2009-04-23 10:35:00,6.79,6.82,6.77,6.78,2105963.4117367547,2.5963,2.6078,2.5887,2.5925,2105963.4117
2009-04-23 10:40:00,6.78,6.78,6.75,6.76,1467569.493941554,2.5925,2.5925,2.581,2.5848,1467569.4939
2009-04-23 10:45:00,6.76,6.79,6.75,6.79,844143.5020194821,2.5848,2.5963,2.581,2.5963,844143.502
2009-04-23 10:50:00,6.78,6.79,6.75,6.76,1663815.633167023,2.5925,2.5963,2.581,2.5848,1663815.6332
2009-04-23 10:55:00,6.76,6.76,6.73,6.74,1399382.2760750772,2.5848,2.5848,2.5734,2.5772,1399382.2761
2009-04-23 11:00:00,6.74,6.76,6.73,6.76,2147065.8113566167,2.5772,2.5848,2.5734,2.5848,2147065.8114
2009-04-23 11:05:00,6.76,6.76,6.73,6.74,1031123.7823711096,2.5848,2.5848,2.5734,2.5772,1031123.7824
2009-04-23 11:10:00,6.74,6.75,6.67,6.69,3157994.7731052507,2.5772,2.581,2.5504,2.5581,3157994.7731
2009-04-23 11:15:00,6.69,6.72,6.69,6.71,2059396.5312425755,2.5581,2.5695,2.5581,2.5657,2059396.5312
2009-04-23 11:20:00,6.71,6.74,6.7,6.73,1861962.4613922548,2.5657,2.5772,2.5619,2.5734,1861962.4614
2009-04-23 11:25:00,6.73,6.76,6.73,6.73,2106913.756236636,2.5734,2.5848,2.5734,2.5734,2106913.7562
2009-04-23 11:30:00,6.73,6.75,6.72,6.75,933713.4711332858,2.5734,2.581,2.5695,2.581,933713.4711
2009-04-23 11:35:00,6.74,6.74,6.72,6.72,756474.2219054408,2.5772,2.5772,2.5695,2.5695,756474.2219
2009-04-23 11:40:00,6.72,6.73,6.71,6.72,590163.9344262296,2.5695,2.5734,2.5657,2.5695,590163.9344
2009-04-23 11:45:00,6.72,6.74,6.71,6.73,612734.6162984081,2.5695,2.5772,2.5657,2.5734,612734.6163
2009-04-23 11:50:00,6.73,6.77,6.73,6.77,830838.6790211452,2.5734,2.5887,2.5734,2.5887,830838.679
2009-04-23 11:55:00,6.77,6.78,6.75,6.78,1509622.2380612972,2.5887,2.5925,2.581,2.5925,1509622.2381
2009-04-23 12:00:00,6.78,6.79,6.78,6.79,905678.3083867902,2.5925,2.5963,2.5925,2.5963,905678.3084
2009-04-23 12:05:00,6.79,6.81,6.78,6.79,804229.0330244714,2.5963,2.6039,2.5925,2.5963,804229.033
2009-04-23 12:10:00,6.79,6.86,6.79,6.85,1733665.953908292,2.5963,2.6231,2.5963,2.6192,1733665.9539
2009-04-23 12:15:00,6.85,6.86,6.83,6.86,1666191.494416726,2.6192,2.6231,2.6116,2.6231,1666191.4944
2009-04-23 12:20:00,6.86,6.91,6.85,6.86,2014255.167498218,2.6231,2.6422,2.6192,2.6231,2014255.1675
2009-04-23 12:25:00,6.86,6.87,6.84,6.84,502732.2404371585,2.6231,2.6269,2.6154,2.6154,502732.2404
2009-04-23 12:30:00,6.84,6.84,6.82,6.83,705393.2050368258,2.6154,2.6154,2.6078,2.6116,705393.205
2009-04-23 12:35:00,6.83,6.86,6.83,6.86,802328.344024709,2.6116,2.6231,2.6116,2.6231,802328.344
2009-04-23 12:40:00,6.86,6.89,6.84,6.85,882394.8681397006,2.6231,2.6345,2.6154,2.6192,882394.8681
2009-04-23 12:45:00,6.85,6.85,6.82,6.83,785222.1430268473,2.6192,2.6192,2.6078,2.6116,785222.143
2009-04-23 12:50:00,6.84,6.84,6.82,6.82,720836.3031598955,2.6154,2.6154,2.6078,2.6078,720836.3032
2009-04-23 12:55:00,6.83,6.87,6.83,6.86,1197434.0698503207,2.6116,2.6269,2.6116,2.6231,1197434.0699
2009-04-23 13:00:00,6.85,6.92,6.85,6.9,1318365.4074602043,2.6192,2.646,2.6192,2.6384,1318365.4075
2009-04-23 13:05:00,6.9,6.95,6.89,6.95,1123544.784984557,2.6384,2.6575,2.6345,2.6575,1123544.785
2009-04-23 13:10:00,6.95,6.95,6.89,6.92,773342.8367783321,2.6575,2.6575,2.6345,2.646,773342.8368
2009-04-23 13:15:00,6.93,6.99,6.92,6.96,1546210.5013067238,2.6498,2.6728,2.646,2.6613,1546210.5013
2009-04-23 13:20:00,6.95,7.02,6.95,7.0,1413162.271323355,2.6575,2.6842,2.6575,2.6766,1413162.2713
2009-04-23 13:25:00,7.0,7.03,6.98,7.02,1292468.5198384414,2.6766,2.6881,2.669,2.6842,1292468.5198
2009-04-23 13:30:00,7.03,7.09,7.02,7.05,2220479.92397244,2.6881,2.711,2.6842,2.6957,2220479.924
2009-04-23 13:35:00,7.05,7.09,7.05,7.08,1208363.0315989547,2.6957,2.711,2.6957,2.7072,1208363.0316
2009-04-23 13:40:00,7.08,7.09,7.01,7.01,1606557.3770491804,2.7072,2.711,2.6804,2.6804,1606557.377
2009-04-23 13:45:00,7.01,7.04,7.01,7.02,1287479.211214065,2.6804,2.6919,2.6804,2.6842,1287479.2112
2009-04-23 13:50:00,7.02,7.04,6.99,7.03,825374.1981468282,2.6842,2.6919,2.6728,2.6881,825374.1981
2009-04-23 13:55:00,7.03,7.08,7.02,7.08,943929.6745070087,2.6881,2.7072,2.6842,2.7072,943929.6745
2009-04-23 14:00:00,7.08,7.08,7.05,7.08,820147.3033974816,2.7072,2.7072,2.6957,2.7072,820147.3034
2009-04-23 14:05:00,7.08,7.09,7.04,7.04,555476.3601805655,2.7072,2.711,2.6919,2.6919,555476.3602
2009-04-23 14:10:00,7.05,7.05,7.02,7.04,1146590.6391066762,2.6957,2.6957,2.6842,2.6919,1146590.6391
2009-04-23 14:15:00,7.04,7.04,7.01,7.03,770729.3894036588,2.6919,2.6919,2.6804,2.6881,770729.3894
2009-04-23 14:20:00,7.04,7.06,7.02,7.02,1095272.036113091,2.6919,2.6995,2.6842,2.6842,1095272.0361
2009-04-23 14:25:00,7.02,7.05,7.02,7.04,1004514.1363744356,2.6842,2.6957,2.6842,2.6919,1004514.1364
2009-04-23 14:30:00,7.04,7.07,7.03,7.07,1675219.7671655975,2.6919,2.7034,2.6881,2.7034,1675219.7672
2009-04-23 14:35:00,7.07,7.09,7.04,7.08,1103587.5504870515,2.7034,2.711,2.6919,2.7072,1103587.5505
2009-04-23 14:40:00,7.08,7.09,7.06,7.08,827750.0593965313,2.7072,2.711,2.6995,2.7072,827750.0594
2009-04-23 14:45:00,7.08,7.09,7.07,7.07,938702.7797576622,2.7072,2.711,2.7034,2.7034,938702.7798
2009-04-23 14:50:00,7.07,7.07,7.03,7.03,888572.1073889285,2.7034,2.7034,2.6881,2.6881,888572.1074
2009-04-23 14:55:00,7.03,7.05,7.02,7.05,1382513.6612021858,2.6881,2.6957,2.6842,2.6957,1382513.6612
2009-04-23 15:00:00,7.05,7.06,7.02,7.02,1515324.3050605846,2.6957,2.6995,2.6842,2.6842,1515324.3051
2009-04-23 15:05:00,7.02,7.02,6.95,6.98,2636018.056545498,2.6842,2.6842,2.6575,2.669,2636018.0565
2009-04-23 15:10:00,6.98,6.98,6.93,6.94,1688999.762413875,2.669,2.669,2.6498,2.6537,1688999.7624
2009-04-23 15:15:00,6.94,6.96,6.89,6.92,2174625.801853172,2.6537,2.6613,2.6345,2.646,2174625.8019
2009-04-23 15:20:00,6.92,6.92,6.9,6.92,1608933.2382988834,2.646,2.646,2.6384,2.646,1608933.2383
2009-04-23 15:25:00,6.92,6.94,6.91,6.92,1430030.886196246,2.646,2.6537,2.6422,2.646,1430030.8862
2009-04-23 15:30:00,6.92,6.93,6.89,6.92,2605844.6186742694,2.646,2.6498,2.6345,2.646,2605844.6187
2009-04-23 15:35:00,6.92,6.94,6.91,6.93,1138037.5386077454,2.646,2.6537,2.6422,2.6498,1138037.5386
2009-04-23 15:40:00,6.93,6.98,6.92,6.98,1522451.8888096935,2.6498,2.669,2.646,2.669,1522451.8888
2009-04-23 15:45:00,6.98,6.99,6.97,6.99,2286291.2805892136,2.669,2.6728,2.6651,2.6728,2286291.2806
2009-04-23 15:50:00,6.99,7.02,6.91,7.0,3306486.1012116894,2.6728,2.6842,2.6422,2.6766,3306486.1012
2009-04-23 15:55:00,7.0,7.01,6.95,6.99,4739605.60703255,2.6766,2.6804,2.6575,2.6728,4739605.607
2009-04-24 09:30:00,6.99,7.0,6.86,6.86,1712520.788785935,2.6728,2.6766,2.6231,2.6231,1712520.7888
2009-04-24 09:35:00,6.86,6.87,6.79,6.81,2185792.349726776,2.6231,2.6269,2.5963,2.6039,2185792.3497
2009-04-24 09:40:00,6.81,6.84,6.8,6.84,1667854.5972915182,2.6039,2.6154,2.6001,2.6154,1667854.5973
2009-04-24 09:45:00,6.84,6.85,6.77,6.77,1785459.7291518175,2.6154,2.6192,2.5887,2.5887,1785459.7292
2009-04-24 09:50:00,6.77,6.89,6.77,6.85,1588500.8315514375,2.5887,2.6345,2.5887,2.6192,1588500.8316
2009-04-24 09:55:00,6.86,6.89,6.81,6.89,1073176.526490853,2.6231,2.6345,2.6039,2.6345,1073176.5265
2009-04-24 10:00:00,6.89,6.97,6.89,6.96,1658113.5661677355,2.6345,2.6651,2.6345,2.6613,1658113.5662
2009-04-24 10:05:00,6.96,7.03,6.96,6.96,1459729.151817534,2.6613,2.6881,2.6613,2.6613,1459729.1518
2009-04-24 10:10:00,6.96,6.97,6.92,6.96,629603.2311712996,2.6613,2.6651,2.646,2.6613,629603.2312
2009-04-24 10:15:00,6.96,6.97,6.94,6.96,530529.8170586838,2.6613,2.6651,2.6537,2.6613,530529.8171
2009-04-24 10:20:00,6.96,6.97,6.94,6.96,843193.1575196008,2.6613,2.6651,2.6537,2.6613,843193.1575
2009-04-24 10:25:00,6.96,7.04,6.95,7.03,764314.5640294607,2.6613,2.6919,2.6575,2.6881,764314.564
2009-04-24 10:30:00,7.03,7.05,7.01,7.03,730814.9204086482,2.6881,2.6957,2.6804,2.6881,730814.9204
2009-04-24 10:35:00,7.03,7.05,7.02,7.03,417438.8215728201,2.6881,2.6957,2.6842,2.6881,417438.8216
2009-04-24 10:40:00,7.03,7.05,7.02,7.03,487764.3145640295,2.6881,2.6957,2.6842,2.6881,487764.3146
2009-04-24 10:45:00,7.03,7.06,7.01,7.05,667617.0111665479,2.6881,2.6995,2.6804,2.6957,667617.0112
2009-04-24 10:50:00,7.05,7.07,7.04,7.07,579472.5588025659,2.6957,2.7034,2.6919,2.7034,579472.5588
2009-04-24 10:55:00,7.07,7.1,7.06,7.08,1188168.210976479,2.7034,2.7148,2.6995,2.7072,1188168.211
2009-04-24 11:00:00,7.09,7.1,7.08,7.08,747208.363031599,2.711,2.7148,2.7072,2.7072,747208.363
2009-04-24 11:05:00,7.08,7.08,7.04,7.07,577809.4559277738,2.7072,2.7072,2.6919,2.7034,577809.4559
2009-04-24 11:10:00,7.06,7.07,7.05,7.06,801615.585649798,2.6995,2.7034,2.6957,2.6995,801615.5856
2009-04-24 11:15:00,7.06,7.09,7.06,7.09,541696.364932288,2.6995,2.711,2.6995,2.711,541696.3649
2009-04-24 11:20:00,7.09,7.1,7.07,7.09,389641.24495129485,2.711,2.7148,2.7034,2.711,389641.245
2009-04-24 11:25:00,7.09,7.1,7.08,7.08,560940.8410548824,2.711,2.7148,2.7072,2.7072,560940.8411
2009-04-24 11:30:00,7.08,7.12,7.08,7.12,889522.4518888097,2.7072,2.7225,2.7072,2.7225,889522.4519
2009-04-24 11:35:00,7.12,7.12,7.09,7.11,511047.7548111191,2.7225,2.7225,2.711,2.7187,511047.7548
2009-04-24 11:40:00,7.11,7.11,7.06,7.07,487764.3145640295,2.7187,2.7187,2.6995,2.7034,487764.3146
2009-04-24 11:45:00,7.07,7.09,7.05,7.06,593490.1401758137,2.7034,2.711,2.6957,2.6995,593490.1402
2009-04-24 11:50:00,7.06,7.09,7.05,7.09,565692.5635542885,2.6995,2.711,2.6957,2.711,565692.5636
2009-04-24 11:55:00,7.08,7.11,7.08,7.1,317415.0629603231,2.7072,2.7187,2.7072,2.7148,317415.063
2009-04-24 12:00:00,7.1,7.1,7.05,7.08,473509.1470658114,2.7148,2.7148,2.6957,2.7072,473509.1471
2009-04-24 12:05:00,7.08,7.08,7.05,7.05,316939.89071038255,2.7072,2.7072,2.6957,2.6957,316939.8907
2009-04-24 12:10:00,7.05,7.05,7.03,7.05,284865.76383939176,2.6957,2.6957,2.6881,2.6957,284865.7638
2009-04-24 12:15:00,7.05,7.05,7.03,7.03,418864.338322642,2.6957,2.6957,2.6881,2.6881,418864.3383
2009-04-24 12:20:00,7.03,7.04,7.02,7.04,387265.3837015918,2.6881,2.6919,2.6842,2.6919,387265.3837
2009-04-24 12:25:00,7.04,7.04,7.02,7.02,214302.68472321212,2.6919,2.6919,2.6842,2.6842,214302.6847
2009-04-24 12:30:00,7.02,7.03,7.02,7.02,233071.988595866,2.6842,2.6881,2.6842,2.6842,233071.9886
2009-04-24 12:35:00,7.02,7.05,7.01,7.05,228795.43834640057,2.6842,2.6957,2.6804,2.6957,228795.4383
2009-04-24 12:40:00,7.05,7.05,7.02,7.03,361843.6683297696,2.6957,2.6957,2.6842,2.6881,361843.6683
2009-04-24 12:45:00,7.02,7.03,7.02,7.03,307198.85958660016,2.6842,2.6881,2.6842,2.6881,307198.8596
2009-04-24 12:50:00,7.02,7.05,7.02,7.04,411023.996198622,2.6842,2.6957,2.6842,2.6919,411023.9962
2009-04-24 12:55:00,7.05,7.08,7.05,7.08,332145.4027084818,2.6957,2.7072,2.6957,2.7072,332145.4027
2009-04-24 13:00:00,7.08,7.09,7.08,7.08,269897.8379662628,2.7072,2.711,2.7072,2.7072,269897.838
2009-04-24 13:05:00,7.08,7.08,7.08,7.08,181515.79947731053,2.7072,2.7072,2.7072,2.7072,181515.7995
2009-04-24 13:10:00,7.08,7.08,7.08,7.08,160845.8066048943,2.7072,2.7072,2.7072,2.7072,160845.8066
2009-04-24 13:15:00,7.08,7.1,7.08,7.1,197196.48372535044,2.7072,2.7148,2.7072,2.7148,197196.4837
2009-04-24 13:20:00,7.1,7.11,7.09,7.1,206699.9287241625,2.7148,2.7187,2.711,2.7148,206699.9287
2009-04-24 13:25:00,7.09,7.1,7.07,7.1,641482.5374198147,2.711,2.7148,2.7034,2.7148,641482.5374
2009-04-24 13:30:00,7.1,7.1,7.06,7.07,403183.65407460206,2.7148,2.7148,2.6995,2.7034,403183.6541
2009-04-24 13:35:00,7.07,7.07,7.05,7.06,541221.1926823474,2.7034,2.7034,2.6957,2.6995,541221.1927
2009-04-24 13:40:00,7.06,7.1,7.06,7.08,924210.0261344736,2.6995,2.7148,2.6995,2.7072,924210.0261
2009-04-24 13:45:00,7.08,7.1,7.08,7.09,789973.8655262532,2.7072,2.7148,2.7072,2.711,789973.8655
2009-04-24 13:50:00,7.09,7.1,7.09,7.09,601092.8961748634,2.711,2.7148,2.711,2.711,601092.8962
2009-04-24 13:55:00,7.1,7.12,7.1,7.1,347350.9147065812,2.7148,2.7225,2.7148,2.7148,347350.9147
2009-04-24 14:00:00,7.1,7.13,7.08,7.11,775005.9396531243,2.7148,2.7263,2.7072,2.7187,775005.9397
2009-04-24 14:05:00,7.11,7.13,7.07,7.08,1190306.4861012115,2.7187,2.7263,2.7034,2.7072,1190306.4861
2009-04-24 14:10:00,7.08,7.09,7.03,7.05,581373.2478023283,2.7072,2.711,2.6881,2.6957,581373.2478
2009-04-24 14:15:00,7.05,7.08,7.04,7.07,590163.9344262296,2.6957,2.7072,2.6919,2.7034,590163.9344
2009-04-24 14:20:00,7.07,7.09,7.05,7.07,593727.726300784,2.7034,2.711,2.6957,2.7034,593727.7263
2009-04-24 14:25:00,7.07,7.08,7.04,7.08,629365.6450463294,2.7034,2.7072,2.6919,2.7072,629365.645
2009-04-24 14:30:00,7.08,7.1,7.05,7.07,570681.8721786648,2.7072,2.7148,2.6957,2.7034,570681.8722
2009-04-24 14:35:00,7.07,7.09,7.05,7.07,937514.8491328108,2.7034,2.711,2.6957,2.7034,937514.8491
2009-04-24 14:40:00,7.07,7.08,7.04,7.08,763126.6334046092,2.7034,2.7072,2.6919,2.7072,763126.6334
2009-04-24 14:45:00,7.08,7.1,7.05,7.06,645046.3292943692,2.7072,2.7148,2.6957,2.6995,645046.3293
2009-04-24 14:50:00,7.06,7.08,7.04,7.07,695414.5877880732,2.6995,2.7072,2.6919,2.7034,695414.5878
2009-04-24 14:55:00,7.07,7.08,7.06,7.06,640769.7790449038,2.7034,2.7072,2.6995,2.6995,640769.779
2009-04-24 15:00:00,7.06,7.1,7.05,7.08,669992.8724162509,2.6995,2.7148,2.6957,2.7072,669992.8724
2009-04-24 15:05:00,7.08,7.09,7.06,7.06,1613684.9607982894,2.7072,2.711,2.6995,2.6995,1613684.9608
2009-04-24 15:10:00,7.07,7.09,7.05,7.08,823948.6813970064,2.7034,2.711,2.6957,2.7072,823948.6814
2009-04-24 15:15:00,7.08,7.1,7.07,7.08,913518.6505108102,2.7072,2.7148,2.7034,2.7072,913518.6505
2009-04-24 15:20:00,7.08,7.09,7.06,7.08,722499.4060346875,2.7072,2.711,2.6995,2.7072,722499.406
2009-04-24 15:25:00,7.08,7.09,7.06,7.08,531717.7476835353,2.7072,2.711,2.6995,2.7072,531717.7477
2009-04-24 15:30:00,7.08,7.1,7.08,7.09,548586.3625564267,2.7072,2.7148,2.7072,2.711,548586.3626
2009-04-24 15:35:00,7.09,7.09,7.05,7.06,1316227.1323354717,2.711,2.711,2.6957,2.6995,1316227.1323
2009-04-24 15:40:00,7.06,7.08,7.05,7.06,995248.277500594,2.6995,2.7072,2.6957,2.6995,995248.2775
2009-04-24 15:45:00,7.07,7.07,7.05,7.06,1519125.6830601094,2.7034,2.7034,2.6957,2.6995,1519125.6831
2009-04-24 15:50:00,7.06,7.09,7.02,7.04,1949869.3276312663,2.6995,2.711,2.6842,2.6919,1949869.3276
2009-04-24 15:55:00,7.04,7.08,7.0,7.08,2916844.8562603947,2.6919,2.7072,2.6766,2.7072,2916844.8563
2009-04-27 09:30:00,6.82,6.94,6.78,6.9,2095509.6222380607,2.6078,2.6537,2.5925,2.6384,2095509.6222
2009-04-27 09:35:00,6.9,6.94,6.84,6.94,1366832.9769541458,2.6384,2.6537,2.6154,2.6537,1366832.977
2009-04-27 09:40:00,6.93,6.94,6.89,6.92,722736.9921596579,2.6498,2.6537,2.6345,2.646,722736.9922
2009-04-27 09:45:00,6.93,6.97,6.9,6.97,1164884.7707293895,2.6498,2.6651,2.6384,2.6651,1164884.7707
2009-04-27 09:50:00,6.97,6.99,6.96,6.97,1081729.6269897835,2.6651,2.6728,2.6613,2.6651,1081729.627
2009-04-27 09:55:00,6.97,7.0,6.95,6.99,709432.169161321,2.6651,2.6766,2.6575,2.6728,709432.1692
2009-04-27 10:00:00,6.99,7.0,6.9,6.94,1324780.2328344025,2.6728,2.6766,2.6384,2.6537,1324780.2328
2009-04-27 10:05:00,6.94,6.95,6.9,6.92,960560.70325493,2.6537,2.6575,2.6384,2.646,960560.7033
2009-04-27 10:10:00,6.92,6.94,6.89,6.92,1067236.8733665957,2.646,2.6537,2.6345,2.646,1067236.8734
2009-04-27 10:15:00,6.92,6.99,6.9,6.98,1009978.6172487529,2.646,2.6728,2.6384,2.669,1009978.6172
2009-04-27 10:20:00,6.98,7.01,6.94,7.01,966975.528629128,2.669,2.6804,2.6537,2.6804,966975.5286
2009-04-27 10:25:00,7.01,7.01,6.97,6.98,496555.0011879306,2.6804,2.6804,2.6651,2.669,496555.0012
2009-04-27 10:30:00,6.98,6.98,6.93,6.93,552387.7405559515,2.669,2.669,2.6498,2.6498,552387.7406
2009-04-27 10:35:00,6.93,6.96,6.93,6.95,735091.4706581136,2.6498,2.6613,2.6498,2.6575,735091.4707
2009-04-27 10:40:00,6.96,6.97,6.95,6.96,643858.3986695177,2.6613,2.6651,2.6575,2.6613,643858.3987
2009-04-27 10:45:00,6.96,6.96,6.94,6.94,527916.3696840105,2.6613,2.6613,2.6537,2.6537,527916.3697
2009-04-27 10:50:00,6.94,6.96,6.93,6.96,573532.9056783085,2.6537,2.6613,2.6498,2.6613,573532.9057
2009-04-27 10:55:00,6.96,6.96,6.94,6.96,550249.4654312189,2.6613,2.6613,2.6537,2.6613,550249.4654
2009-04-27 11:00:00,6.96,6.96,6.95,6.96,292230.9337134712,2.6613,2.6613,2.6575,2.6613,292230.9337
2009-04-27 11:05:00,6.96,6.98,6.95,6.98,430981.23069612734,2.6613,2.669,2.6575,2.669,430981.2307
2009-04-27 11:10:00,6.98,6.98,6.96,6.98,705393.2050368258,2.669,2.669,2.6613,2.669,705393.205
2009-04-27 11:15:00,6.98,6.98,6.96,6.98,518412.9246851984,2.669,2.669,2.6613,2.669,518412.9247
2009-04-27 11:20:00,6.98,6.99,6.95,6.99,516987.40793537657,2.669,2.6728,2.6575,2.6728,516987.4079
2009-04-27 11:25:00,6.99,7.0,6.98,7.0,769303.8726538371,2.6728,2.6766,2.669,2.6766,769303.8727
2009-04-27 11:30:00,7.0,7.0,6.98,7.0,757899.7386552625,2.6766,2.6766,2.669,2.6766,757899.7387
2009-04-27 11:35:00,7.0,7.0,7.0,7.0,363031.59895462106,2.6766,2.6766,2.6766,2.6766,363031.599
2009-04-27 11:40:00,7.0,7.0,6.99,7.0,362556.4267046804,2.6766,2.6766,2.6728,2.6766,362556.4267
2009-04-27 11:45:00,7.0,7.0,6.99,7.0,279876.45521501545,2.6766,2.6766,2.6728,2.6766,279876.4552
2009-04-27 11:50:00,7.0,7.0,7.0,7.0,268709.9073414113,2.6766,2.6766,2.6766,2.6766,268709.9073
2009-04-27 11:55:00,7.0,7.0,7.0,7.0,225706.8187217867,2.6766,2.6766,2.6766,2.6766,225706.8187
2009-04-27 12:00:00,6.99,7.0,6.99,7.0,199809.93110002376,2.6728,2.6766,2.6728,2.6766,199809.9311
2009-04-27 12:05:00,7.0,7.0,6.99,6.99,499406.0346875743,2.6766,2.6766,2.6728,2.6728,499406.0347
2009-04-27 12:10:00,6.99,7.0,6.99,6.99,158707.53148016156,2.6728,2.6766,2.6728,2.6728,158707.5315
2009-04-27 12:15:00,6.99,7.0,6.98,6.99,413875.02969826566,2.6728,2.6766,2.669,2.6728,413875.0297
2009-04-27 12:20:00,6.99,7.0,6.98,7.0,451888.8096935139,2.6728,2.6766,2.669,2.6766,451888.8097
2009-04-27 12:25:00,7.0,7.0,6.98,6.99,309812.3069612735,2.6766,2.6766,2.669,2.6728,309812.307
2009-04-27 12:30:00,6.99,6.99,6.98,6.98,195533.3808505584,2.6728,2.6728,2.669,2.669,195533.3809
2009-04-27 12:35:00,6.98,6.99,6.96,6.99,208600.6177239249,2.669,2.6728,2.6613,2.6728,208600.6177
2009-04-27 12:40:00,6.98,6.98,6.97,6.98,182703.73010216205,2.669,2.669,2.6651,2.669,182703.7301
2009-04-27 12:45:00,6.98,6.98,6.97,6.98,214065.09859824184,2.669,2.669,2.6651,2.669,214065.0986
2009-04-27 12:50:00,6.98,6.98,6.96,6.97,303159.895462105,2.669,2.669,2.6613,2.6651,303159.8955
2009-04-27 12:55:00,6.97,6.99,6.97,6.98,343549.53670705634,2.6651,2.6728,2.6651,2.669,343549.5367
2009-04-27 13:00:00,6.98,6.98,6.92,6.92,587312.9009265859,2.669,2.669,2.646,2.646,587312.9009
2009-04-27 13:05:00,6.93,6.95,6.92,6.93,367308.1492040865,2.6498,2.6575,2.646,2.6498,367308.1492
2009-04-27 13:10:00,6.94,6.96,6.94,6.95,287716.79733903543,2.6537,2.6613,2.6537,2.6575,287716.7973
2009-04-27 13:15:00,6.95,6.95,6.93,6.93,186980.28035162747,2.6575,2.6575,2.6498,2.6498,186980.2804
2009-04-27 13:20:00,6.93,6.93,6.9,6.9,358517.4625801853,2.6498,2.6498,2.6384,2.6384,358517.4626
2009-04-27 13:25:00,6.91,6.91,6.88,6.88,240437.15846994537,2.6422,2.6422,2.6307,2.6307,240437.1585
2009-04-27 13:30:00,6.88,6.89,6.86,6.89,518888.096935139,2.6307,2.6345,2.6231,2.6345,518888.0969
2009-04-27 13:35:00,6.89,6.9,6.88,6.9,1723449.750534569,2.6345,2.6384,2.6307,2.6384,1723449.7505
2009-04-27 13:40:00,6.9,6.92,6.89,6.9,146828.22523164647,2.6384,2.646,2.6345,2.6384,146828.2252
2009-04-27 13:45:00,6.9,6.9,6.89,6.89,303872.6538370159,2.6384,2.6384,2.6345,2.6345,303872.6538
2009-04-27 13:50:00,6.89,6.9,6.88,6.88,222143.02684723213,2.6345,2.6384,2.6307,2.6307,222143.0268
2009-04-27 13:55:00,6.88,6.91,6.88,6.91,227132.33547160847,2.6307,2.6422,2.6307,2.6422,227132.3355
2009-04-27 14:00:00,6.91,6.91,6.86,6.89,299358.5174625802,2.6422,2.6422,2.6231,2.6345,299358.5175
2009-04-27 14:05:00,6.89,6.91,6.89,6.89,418151.5799477311,2.6345,2.6422,2.6345,2.6345,418151.5799
2009-04-27 14:10:00,6.89,6.92,6.89,6.91,224756.47422190543,2.6345,2.646,2.6345,2.6422,224756.4742
2009-04-27 14:15:00,6.91,6.93,6.89,6.92,398194.3454502257,2.6422,2.6498,2.6345,2.646,398194.3455
2009-04-27 14:20:00,6.92,6.94,6.91,6.94,278450.9384651936,2.646,2.6537,2.6422,2.6537,278450.9385
2009-04-27 14:25:00,6.93,6.94,6.91,6.92,371109.5272036113,2.6498,2.6537,2.6422,2.646,371109.5272
2009-04-27 14:30:00,6.92,6.97,6.92,6.96,1296507.4839629366,2.646,2.6651,2.646,2.6613,1296507.484
2009-04-27 14:35:00,6.96,6.98,6.96,6.97,228795.43834640057,2.6613,2.669,2.6613,2.6651,228795.4383
2009-04-27 14:40:00,6.97,6.98,6.94,6.96,375386.0774530767,2.6651,2.669,2.6537,2.6613,375386.0775
2009-04-27 14:45:00,6.96,6.96,6.94,6.96,176526.4908529342,2.6613,2.6613,2.6537,2.6613,176526.4909
2009-04-27 14:50:00,6.96,6.97,6.95,6.95,189356.14160133048,2.6613,2.6651,2.6575,2.6575,189356.1416
2009-04-27 14:55:00,6.95,6.97,6.95,6.95,338560.22808268,2.6575,2.6651,2.6575,2.6575,338560.2281
2009-04-27 15:00:00,6.95,6.95,6.93,6.94,321929.19933475886,2.6575,2.6575,2.6498,2.6537,321929.1993
2009-04-27 15:05:00,6.93,6.94,6.91,6.91,317652.6490852934,2.6498,2.6537,2.6422,2.6422,317652.6491
2009-04-27 15:10:00,6.91,6.93,6.9,6.92,385839.86695177,2.6422,2.6498,2.6384,2.646,385839.867
2009-04-27 15:15:00,6.93,6.96,6.92,6.96,394392.9674507009,2.6498,2.6613,2.646,2.6613,394392.9675
2009-04-27 15:20:00,6.96,6.97,6.95,6.95,567355.6664290805,2.6613,2.6651,2.6575,2.6575,567355.6664
2009-04-27 15:25:00,6.95,6.95,6.92,6.94,254692.32596816347,2.6575,2.6575,2.646,2.6537,254692.326
2009-04-27 15:30:00,6.94,6.95,6.93,6.94,334758.85008315515,2.6537,2.6575,2.6498,2.6537,334758.8501
2009-04-27 15:35:00,6.94,6.94,6.92,6.93,426229.5081967213,2.6537,2.6537,2.646,2.6498,426229.5082
2009-04-27 15:40:00,6.93,6.98,6.92,6.97,701116.6547873605,2.6498,2.669,2.646,2.6651,701116.6548
2009-04-27 15:45:00,6.97,7.0,6.95,6.98,758612.4970301734,2.6651,2.6766,2.6575,2.669,758612.497
2009-04-27 15:50:00,6.97,6.98,6.94,6.98,878355.9040152056,2.6651,2.669,2.6537,2.669,878355.904
2009-04-27 15:55:00,6.97,6.97,6.94,6.94,1231646.4718460443,2.6651,2.6651,2.6537,2.6537,1231646.4718
2009-04-28 09:30:00,6.8,6.87,6.8,6.86,596341.1736754574,2.6001,2.6269,2.6001,2.6231,596341.1737
2009-04-28 09:35:00,6.86,6.89,6.83,6.88,775718.6980280352,2.6231,2.6345,2.6116,2.6307,775718.698
2009-04-28 09:40:00,6.87,6.88,6.82,6.83,864813.4948918984,2.6269,2.6307,2.6078,2.6116,864813.4949
2009-04-28 09:45:00,6.82,6.85,6.82,6.84,642670.4680446662,2.6078,2.6192,2.6078,2.6154,642670.468
2009-04-28 09:50:00,6.84,6.88,6.84,6.86,1016155.8564979804,2.6154,2.6307,2.6154,2.6231,1016155.8565
2009-04-28 09:55:00,6.86,6.89,6.86,6.88,827512.473271561,2.6231,2.6345,2.6231,2.6307,827512.4733
2009-04-28 10:00:00,6.88,6.9,6.85,6.89,1759325.2554050845,2.6307,2.6384,2.6192,2.6345,1759325.2554
2009-04-28 10:05:00,6.89,6.93,6.89,6.92,767165.5975291043,2.6345,2.6498,2.6345,2.646,767165.5975
2009-04-28 10:10:00,6.92,6.93,6.9,6.91,910430.0308861964,2.646,2.6498,2.6384,2.6422,910430.0309
2009-04-28 10:15:00,6.91,6.94,6.89,6.92,700879.0686623901,2.6422,2.6537,2.6345,2.646,700879.0687
2009-04-28 10:20:00,6.92,6.96,6.92,6.95,584461.8674269423,2.646,2.6613,2.646,2.6575,584461.8674
2009-04-28 10:25:00,6.94,6.96,6.94,6.95,498218.1040627228,2.6537,2.6613,2.6537,2.6575,498218.1041
2009-04-28 10:30:00,6.94,6.95,6.94,6.94,596816.3459253979,2.6537,2.6575,2.6537,2.6537,596816.3459
2009-04-28 10:35:00,6.94,6.95,6.94,6.95,554050.8434307437,2.6537,2.6575,2.6537,2.6575,554050.8434
2009-04-28 10:40:00,6.95,6.97,6.95,6.97,588263.2454264672,2.6575,2.6651,2.6575,2.6651,588263.2454
2009-04-28 10:45:00,6.97,6.97,6.94,6.94,488239.4868139701,2.6651,2.6651,2.6537,2.6537,488239.4868
2009-04-28 10:50:00,6.94,6.95,6.93,6.93,891423.1408885721,2.6537,2.6575,2.6498,2.6498,891423.1409
2009-04-28 10:55:00,6.94,6.94,6.92,6.92,444048.467569494,2.6537,2.6537,2.646,2.646,444048.4676
2009-04-28 11:00:00,6.93,6.93,6.92,6.92,742694.2266571632,2.6498,2.6498,2.646,2.646,742694.2267
2009-04-28 11:05:00,6.92,6.95,6.92,6.95,413637.4435732953,2.646,2.6575,2.646,2.6575,413637.4436
2009-04-28 11:10:00,6.95,6.96,6.94,6.94,180327.868852459,2.6575,2.6613,2.6537,2.6537,180327.8689
2009-04-28 11:15:00,6.94,6.95,6.93,6.93,466856.7355666429,2.6537,2.6575,2.6498,2.6498,466856.7356
2009-04-28 11:20:00,6.93,6.93,6.89,6.89,1375386.0774530768,2.6498,2.6498,2.6345,2.6345,1375386.0775
2009-04-28 11:25:00,6.89,6.9,6.87,6.88,757662.1525302923,2.6345,2.6384,2.6269,2.6307,757662.1525
2009-04-28 11:30:00,6.88,6.88,6.86,6.87,1008790.6866239012,2.6307,2.6307,2.6231,2.6269,1008790.6866
2009-04-28 11:35:00,6.87,6.88,6.86,6.87,442385.36469470186,2.6269,2.6307,2.6231,2.6269,442385.3647
2009-04-28 11:40:00,6.87,6.89,6.87,6.88,244476.1225944405,2.6269,2.6345,2.6269,2.6307,244476.1226
2009-04-28 11:45:00,6.87,6.87,6.83,6.84,938465.193632692,2.6269,2.6269,2.6116,2.6154,938465.1936
2009-04-28 11:50:00,6.84,6.84,6.82,6.83,734378.7122832027,2.6154,2.6154,2.6078,2.6116,734378.7123
2009-04-28 11:55:00,6.83,6.84,6.81,6.83,692088.382038489,2.6116,2.6154,2.6039,2.6116,692088.382
2009-04-28 12:00:00,6.83,6.84,6.82,6.84,494179.1399382276,2.6116,2.6154,2.6078,2.6154,494179.1399
2009-04-28 12:05:00,6.84,6.84,6.8,6.81,653837.0159182703,2.6154,2.6154,2.6001,2.6039,653837.0159
2009-04-28 12:10:00,6.81,6.83,6.81,6.81,531242.5754335946,2.6039,2.6116,2.6039,2.6039,531242.5754
2009-04-28 12:15:00,6.81,6.83,6.8,6.83,294606.7949631741,2.6039,2.6116,2.6001,2.6116,294606.795
2009-04-28 12:20:00,6.83,6.86,6.83,6.86,689237.3485388453,2.6116,2.6231,2.6116,2.6231,689237.3485
2009-04-28 12:25:00,6.86,6.86,6.83,6.83,654549.7742931813,2.6231,2.6231,2.6116,2.6116,654549.7743
2009-04-28 12:30:00,6.83,6.84,6.83,6.84,329769.54145877884,2.6116,2.6154,2.6116,2.6154,329769.5415
2009-04-28 12:35:00,6.84,6.84,6.81,6.81,354003.3262057496,2.6154,2.6154,2.6039,2.6039,354003.3262
2009-04-28 12:40:00,6.81,6.81,6.8,6.8,730339.7481587075,2.6039,2.6039,2.6001,2.6001,730339.7482
2009-04-28 12:45:00,6.8,6.82,6.8,6.82,453789.4986932763,2.6001,2.6078,2.6001,2.6078,453789.4987
2009-04-28 12:50:00,6.82,6.83,6.81,6.82,524352.5778094559,2.6078,2.6116,2.6039,2.6078,524352.5778
2009-04-28 12:55:00,6.82,6.84,6.81,6.84,141363.74435732953,2.6078,2.6154,2.6039,2.6154,141363.7444
2009-04-28 13:00:00,6.84,6.85,6.82,6.83,281539.5580898076,2.6154,2.6192,2.6078,2.6116,281539.5581
2009-04-28 13:05:00,6.83,6.84,6.81,6.82,448087.4316939891,2.6116,2.6154,2.6039,2.6078,448087.4317
2009-04-28 13:10:00,6.82,6.83,6.81,6.82,327393.6802090758,2.6078,2.6116,2.6039,2.6078,327393.6802
2009-04-28 13:15:00,6.82,6.82,6.81,6.81,441910.1924447612,2.6078,2.6078,2.6039,2.6039,441910.1924
2009-04-28 13:20:00,6.81,6.81,6.79,6.81,398194.3454502257,2.6039,2.6039,2.5963,2.6039,398194.3455
2009-04-28 13:25:00,6.81,6.81,6.78,6.79,785697.3152767878,2.6039,2.6039,2.5925,2.5963,785697.3153
2009-04-28 13:30:00,6.79,6.83,6.79,6.82,385127.1085768591,2.5963,2.6116,2.5963,2.6078,385127.1086
2009-04-28 13:35:00,6.82,6.84,6.82,6.84,696840.104537895,2.6078,2.6154,2.6078,2.6154,696840.1045
2009-04-28 13:40:00,6.84,6.84,6.81,6.83,1320741.2687099073,2.6154,2.6154,2.6039,2.6116,1320741.2687
2009-04-28 13:45:00,6.84,6.84,6.83,6.83,244476.1225944405,2.6154,2.6154,2.6116,2.6116,244476.1226
2009-04-28 13:50:00,6.83,6.83,6.81,6.82,550962.2238061298,2.6116,2.6116,2.6039,2.6078,550962.2238
2009-04-28 13:55:00,6.82,6.82,6.81,6.81,199572.34497505345,2.6078,2.6078,2.6039,2.6039,199572.345
2009-04-28 14:00:00,6.81,6.84,6.81,6.84,452601.5680684248,2.6039,2.6154,2.6039,2.6154,452601.5681
2009-04-28 14:05:00,6.84,6.84,6.82,6.84,267759.5628415301,2.6154,2.6154,2.6078,2.6154,267759.5628
2009-04-28 14:10:00,6.84,6.85,6.83,6.84,933951.057258256,2.6154,2.6192,2.6116,2.6154,933951.0573
2009-04-28 14:15:00,6.84,6.85,6.8,6.83,864575.908766928,2.6154,2.6192,2.6001,2.6116,864575.9088
2009-04-28 14:20:00,6.83,6.87,6.82,6.86,440484.67569493945,2.6116,2.6269,2.6078,2.6231,440484.6757
2009-04-28 14:25:00,6.86,6.86,6.84,6.84,310049.89308624377,2.6231,2.6231,2.6154,2.6154,310049.8931
2009-04-28 14:30:00,6.85,6.88,6.85,6.87,258493.70396768829,2.6192,2.6307,2.6192,2.6269,258493.704
2009-04-28 14:35:00,6.87,6.87,6.86,6.86,309337.13471133285,2.6269,2.6269,2.6231,2.6231,309337.1347
2009-04-28 14:40:00,6.86,6.87,6.85,6.85,267046.8044666192,2.6231,2.6269,2.6192,2.6192,267046.8045
2009-04-28 14:45:00,6.86,6.86,6.84,6.84,477785.6973152768,2.6231,2.6231,2.6154,2.6154,477785.6973
2009-04-28 14:50:00,6.85,6.87,6.84,6.87,185079.59135186503,2.6192,2.6269,2.6154,2.6269,185079.5914
2009-04-28 14:55:00,6.86,6.87,6.84,6.86,381088.144452364,2.6231,2.6269,2.6154,2.6231,381088.1445
2009-04-28 15:00:00,6.86,6.86,6.85,6.86,257305.7733428368,2.6231,2.6231,2.6192,2.6231,257305.7733
2009-04-28 15:05:00,6.85,6.86,6.84,6.86,337372.2974578285,2.6192,2.6231,2.6154,2.6231,337372.2975
2009-04-28 15:10:00,6.86,6.87,6.84,6.84,306010.92896174866,2.6231,2.6269,2.6154,2.6154,306010.929
2009-04-28 15:15:00,6.84,6.86,6.82,6.83,293418.86433832266,2.6154,2.6231,2.6078,2.6116,293418.8643
2009-04-28 15:20:00,6.83,6.85,6.82,6.83,331432.6443335709,2.6116,2.6192,2.6078,2.6116,331432.6443
2009-04-28 15:25:00,6.83,6.85,6.82,6.83,308149.20408648136,2.6116,2.6192,2.6078,2.6116,308149.2041
2009-04-28 15:30:00,6.83,6.83,6.81,6.83,384889.5224518888,2.6116,2.6116,2.6039,2.6116,384889.5225
2009-04-28 15:35:00,6.83,6.83,6.8,6.81,1116179.6151104777,2.6116,2.6116,2.6001,2.6039,1116179.6151
2009-04-28 15:40:00,6.81,6.82,6.79,6.81,587550.4870515562,2.6039,2.6078,2.5963,2.6039,587550.4871
2009-04-28 15:45:00,6.81,6.82,6.79,6.82,846281.7771442148,2.6039,2.6078,2.5963,2.6078,846281.7771
2009-04-28 15:50:00,6.82,6.83,6.81,6.82,1124019.9572344976,2.6078,2.6116,2.6039,2.6078,1124019.9572
2009-04-28 15:55:00,6.82,6.84,6.79,6.81,1818009.028272749,2.6078,2.6154,2.5963,2.6039,1818009.0283
2009-04-29 09:30:00,6.85,6.89,6.8,6.81,823473.5091470658,2.6192,2.6345,2.6001,2.6039,823473.5091
2009-04-29 09:35:00,6.82,6.92,6.81,6.92,815870.7531480162,2.6078,2.646,2.6039,2.646,815870.7531
2009-04-29 09:40:00,6.92,6.96,6.9,6.96,658826.3245426468,2.646,2.6613,2.6384,2.6613,658826.3245
2009-04-29 09:45:00,6.96,6.98,6.94,6.97,543121.8816821098,2.6613,2.669,2.6537,2.6651,543121.8817
2009-04-29 09:50:00,6.97,6.98,6.95,6.97,720123.5447849846,2.6651,2.669,2.6575,2.6651,720123.5448
2009-04-29 09:55:00,6.97,6.97,6.94,6.96,624138.7502969827,2.6651,2.6651,2.6537,2.6613,624138.7503
2009-04-29 10:00:00,6.95,6.98,6.95,6.97,553338.0850558328,2.6575,2.669,2.6575,2.6651,553338.0851
2009-04-29 10:05:00,6.97,6.98,6.91,6.92,835827.9876455215,2.6651,2.669,2.6422,2.646,835827.9876
2009-04-29 10:10:00,6.92,6.93,6.89,6.89,710382.5136612022,2.646,2.6498,2.6345,2.6345,710382.5137
2009-04-29 10:15:00,6.89,6.94,6.89,6.92,1215965.7875980043,2.6345,2.6537,2.6345,2.646,1215965.7876
2009-04-29 10:20:00,6.92,6.95,6.91,6.92,679733.9035400333,2.646,2.6575,2.6422,2.646,679733.9035
2009-04-29 10:25:00,6.91,6.94,6.91,6.93,416250.89094796864,2.6422,2.6537,2.6422,2.6498,416250.8909
2009-04-29 10:30:00,6.93,6.94,6.91,6.91,286766.4528391542,2.6498,2.6537,2.6422,2.6422,286766.4528
2009-04-29 10:35:00,6.91,6.93,6.9,6.92,286053.6944642433,2.6422,2.6498,2.6384,2.646,286053.6945
2009-04-29 10:40:00,6.92,6.95,6.92,6.94,450225.7068187218,2.646,2.6575,2.646,2.6537,450225.7068
2009-04-29 10:45:00,6.94,6.95,6.94,6.94,345212.6395818484,2.6537,2.6575,2.6537,2.6537,345212.6396
2009-04-29 10:50:00,6.93,6.95,6.92,6.94,544072.2261819909,2.6498,2.6575,2.646,2.6537,544072.2262
2009-04-29 10:55:00,6.94,6.98,6.93,6.97,467094.3216916133,2.6537,2.669,2.6498,2.6651,467094.3217
2009-04-29 11:00:00,6.98,6.98,6.94,6.94,280826.79971489665,2.669,2.669,2.6537,2.6537,280826.7997
2009-04-29 11:05:00,6.94,6.95,6.94,6.94,589926.3483012592,2.6537,2.6575,2.6537,2.6537,589926.3483
2009-04-29 11:10:00,6.94,6.95,6.92,6.94,871941.0786410074,2.6537,2.6575,2.646,2.6537,871941.0786
2009-04-29 11:15:00,6.94,6.95,6.94,6.94,688287.0040389642,2.6537,2.6575,2.6537,2.6537,688287.004
2009-04-29 11:20:00,6.95,6.95,6.94,6.94,1009028.2727488716,2.6575,2.6575,2.6537,2.6537,1009028.2727
2009-04-29 11:25:00,6.94,6.95,6.93,6.94,463292.9436920884,2.6537,2.6575,2.6498,2.6537,463292.9437
2009-04-29 11:30:00,6.94,6.97,6.94,6.95,659301.4967925873,2.6537,2.6651,2.6537,2.6575,659301.4968
2009-04-29 11:35:00,6.95,6.96,6.94,6.95,550011.8793062485,2.6575,2.6613,2.6537,2.6575,550011.8793
2009-04-29 11:40:00,6.95,6.96,6.94,6.95,724637.6811594203,2.6575,2.6613,2.6537,2.6575,724637.6812
2009-04-29 11:45:00,6.95,6.97,6.94,6.96,318602.9935851746,2.6575,2.6651,2.6537,2.6613,318602.9936
2009-04-29 11:50:00,6.96,6.99,6.96,6.99,252791.63696840103,2.6613,2.6728,2.6613,2.6728,252791.637
2009-04-29 11:55:00,6.98,7.04,6.98,7.03,808030.4110239962,2.669,2.6919,2.669,2.6881,808030.411
2009-04-29 12:00:00,7.03,7.04,7.01,7.03,503444.99881206936,2.6881,2.6919,2.6804,2.6881,503444.9988
2009-04-29 12:05:00,7.03,7.05,7.02,7.03,417913.9938227608,2.6881,2.6957,2.6842,2.6881,417913.9938
2009-04-29 12:10:00,7.03,7.05,7.02,7.03,342361.6060822048,2.6881,2.6957,2.6842,2.6881,342361.6061
2009-04-29 12:15:00,7.03,7.04,7.01,7.02,455452.6015680685,2.6881,2.6919,2.6804,2.6842,455452.6016
2009-04-29 12:20:00,7.02,7.02,6.97,6.98,647897.3627940129,2.6842,2.6842,2.6651,2.669,647897.3628
2009-04-29 12:25:00,6.98,6.99,6.97,6.98,370396.7688287004,2.669,2.6728,2.6651,2.669,370396.7688
2009-04-29 12:30:00,6.99,6.99,6.95,6.95,756711.808030411,2.6728,2.6728,2.6575,2.6575,756711.808
2009-04-29 12:35:00,6.95,6.96,6.94,6.94,418151.5799477311,2.6575,2.6613,2.6537,2.6537,418151.5799
2009-04-29 12:40:00,6.94,6.95,6.93,6.93,306961.27346162987,2.6537,2.6575,2.6498,2.6498,306961.2735
2009-04-29 12:45:00,6.93,6.96,6.92,6.95,728201.4730339749,2.6498,2.6613,2.646,2.6575,728201.473
2009-04-29 12:50:00,6.95,6.96,6.94,6.94,275599.90496555,2.6575,2.6613,2.6537,2.6537,275599.905
2009-04-29 12:55:00,6.95,6.95,6.92,6.94,462105.01306723687,2.6575,2.6575,2.646,2.6537,462105.0131
2009-04-29 13:00:00,6.94,6.96,6.93,6.94,244476.1225944405,2.6537,2.6613,2.6498,2.6537,244476.1226
2009-04-29 13:05:00,6.94,6.95,6.94,6.95,602043.2406747446,2.6537,2.6575,2.6537,2.6575,602043.2407
2009-04-29 13:10:00,6.94,6.95,6.94,6.95,151817.5338560228,2.6537,2.6575,2.6537,2.6575,151817.5339
2009-04-29 13:15:00,6.94,6.98,6.94,6.97,375386.0774530767,2.6537,2.669,2.6537,2.6651,375386.0775
2009-04-29 13:20:00,6.97,7.0,6.96,7.0,306010.92896174866,2.6651,2.6766,2.6613,2.6766,306010.929
2009-04-29 13:25:00,7.0,7.0,6.98,6.98,437158.4699453552,2.6766,2.6766,2.669,2.669,437158.4699
2009-04-29 13:30:00,6.99,7.05,6.98,7.04,693989.0710382514,2.6728,2.6957,2.669,2.6919,693989.071
2009-04-29 13:35:00,7.04,7.05,7.0,7.0,482775.00593965314,2.6919,2.6957,2.6766,2.6766,482775.0059
2009-04-29 13:40:00,7.0,7.01,6.98,6.99,702304.585412212,2.6766,2.6804,2.669,2.6728,702304.5854
2009-04-29 13:45:00,6.99,6.99,6.97,6.97,298645.7590876693,2.6728,2.6728,2.6651,2.6651,298645.7591
2009-04-29 13:50:00,6.97,6.98,6.96,6.97,435970.5393205037,2.6651,2.669,2.6613,2.6651,435970.5393
2009-04-29 13:55:00,6.97,6.97,6.94,6.94,386790.2114516512,2.6651,2.6651,2.6537,2.6537,386790.2115
2009-04-29 14:00:00,6.94,6.98,6.94,6.96,447374.67331907817,2.6537,2.669,2.6537,2.6613,447374.6733
2009-04-29 14:05:00,6.96,6.97,6.93,6.96,550962.2238061298,2.6613,2.6651,2.6498,2.6613,550962.2238
2009-04-29 14:10:00,6.97,6.97,6.96,6.96,189831.3138512711,2.6651,2.6651,2.6613,2.6613,189831.3139
2009-04-29 14:15:00,6.97,7.0,6.94,6.98,789261.1071513423,2.6651,2.6766,2.6537,2.669,789261.1072
2009-04-29 14:20:00,6.98,6.98,6.93,6.93,828700.4038964125,2.669,2.669,2.6498,2.6498,828700.4039
2009-04-29 14:25:00,6.94,6.97,6.93,6.97,521501.5443098123,2.6537,2.6651,2.6498,2.6651,521501.5443
2009-04-29 14:30:00,6.97,7.01,6.96,7.0,658588.7384176764,2.6651,2.6804,2.6613,2.6766,658588.7384
2009-04-29 14:35:00,7.0,7.01,6.97,6.99,716322.1667854597,2.6766,2.6804,2.6651,2.6728,716322.1668
2009-04-29 14:40:00,7.0,7.01,6.97,6.98,408648.134948919,2.6766,2.6804,2.6651,2.669,408648.1349
2009-04-29 14:45:00,6.98,6.99,6.96,6.96,340936.089332383,2.669,2.6728,2.6613,2.6613,340936.0893
2009-04-29 14:50:00,6.97,6.98,6.95,6.96,355904.015205512,2.6651,2.669,2.6575,2.6613,355904.0152
2009-04-29 14:55:00,6.96,6.98,6.95,6.97,275362.3188405797,2.6613,2.669,2.6575,2.6651,275362.3188
2009-04-29 15:00:00,6.98,6.98,6.95,6.97,243763.3642195296,2.669,2.669,2.6575,2.6651,243763.3642
2009-04-29 15:05:00,6.97,6.99,6.95,6.97,542409.1233071989,2.6651,2.6728,2.6575,2.6651,542409.1233
2009-04-29 15:10:00,6.97,6.99,6.95,6.98,439771.9173200285,2.6651,2.6728,2.6575,2.669,439771.9173
2009-04-29 15:15:00,6.98,6.99,6.94,6.94,712995.9610358755,2.669,2.6728,2.6537,2.6537,712995.961
2009-04-29 15:20:00,6.94,6.96,6.91,6.91,554050.8434307437,2.6537,2.6613,2.6422,2.6422,554050.8434
2009-04-29 15:25:00,6.92,6.92,6.9,6.9,1003326.2057495842,2.646,2.646,2.6384,2.6384,1003326.2057
2009-04-29 15:30:00,6.91,6.92,6.88,6.91,930149.6792587312,2.6422,2.646,2.6307,2.6422,930149.6793
2009-04-29 15:35:00,6.91,6.93,6.9,6.92,789736.279401283,2.6422,2.6498,2.6384,2.646,789736.2794
2009-04-29 15:40:00,6.92,6.94,6.9,6.9,748158.7075314802,2.646,2.6537,2.6384,2.6384,748158.7075
2009-04-29 15:45:00,6.9,6.9,6.87,6.89,727488.714659064,2.6384,2.6384,2.6269,2.6345,727488.7147
2009-04-29 15:50:00,6.89,6.91,6.88,6.89,807555.2387740556,2.6345,2.6422,2.6307,2.6345,807555.2388
2009-04-29 15:55:00,6.89,6.93,6.88,6.93,1065811.3566167736,2.6345,2.6498,2.6307,2.6498,1065811.3566
2009-04-30 09:30:00,7.03,7.03,6.95,7.0,834640.05702067,2.6881,2.6881,2.6575,2.6766,834640.057
2009-04-30 09:35:00,7.0,7.05,6.99,7.03,674507.0087906866,2.6766,2.6957,2.6728,2.6881,674507.0088
2009-04-30 09:40:00,7.04,7.08,7.03,7.05,717985.2696602519,2.6919,2.7072,2.6881,2.6957,717985.2697
2009-04-30 09:45:00,7.05,7.07,7.03,7.04,1143739.6056070323,2.6957,2.7034,2.6881,2.6919,1143739.6056
2009-04-30 09:50:00,7.05,7.09,7.04,7.09,732240.4371584699,2.6957,2.711,2.6919,2.711,732240.4372
2009-04-30 09:55:00,7.09,7.14,7.08,7.13,1045854.1221192684,2.711,2.7301,2.7072,2.7263,1045854.1221
2009-04-30 10:00:00,7.13,7.16,7.13,7.14,1408885.7210738894,2.7263,2.7378,2.7263,2.7301,1408885.7211
2009-04-30 10:05:00,7.14,7.17,7.13,7.17,618436.6832976955,2.7301,2.7416,2.7263,2.7416,618436.6833
2009-04-30 10:10:00,7.17,7.18,7.12,7.13,928724.1625089096,2.7416,2.7454,2.7225,2.7263,928724.1625
2009-04-30 10:15:00,7.13,7.15,7.1,7.12,826799.71489665,2.7263,2.734,2.7148,2.7225,826799.7149
2009-04-30 10:20:00,7.12,7.13,7.09,7.12,522214.3026847232,2.7225,2.7263,2.711,2.7225,522214.3027
2009-04-30 10:25:00,7.12,7.13,7.12,7.13,285103.3499643621,2.7225,2.7263,2.7225,2.7263,285103.35
2009-04-30 10:30:00,7.13,7.14,7.11,7.11,471846.04419101926,2.7263,2.7301,2.7187,2.7187,471846.0442
2009-04-30 10:35:00,7.12,7.14,7.11,7.13,325017.8189593728,2.7225,2.7301,2.7187,2.7263,325017.819
2009-04-30 10:40:00,7.13,7.13,7.11,7.13,345687.81183178903,2.7263,2.7263,2.7187,2.7263,345687.8118
2009-04-30 10:45:00,7.13,7.13,7.11,7.11,579234.9726775957,2.7263,2.7263,2.7187,2.7187,579234.9727
2009-04-30 10:50:00,7.11,7.12,7.08,7.12,645996.6737942505,2.7187,2.7225,2.7072,2.7225,645996.6738
2009-04-30 10:55:00,7.12,7.12,7.09,7.11,515324.3050605845,2.7225,2.7225,2.711,2.7187,515324.3051
2009-04-30 11:00:00,7.1,7.11,7.1,7.11,316464.7184604419,2.7148,2.7187,2.7148,2.7187,316464.7185
2009-04-30 11:05:00,7.11,7.12,7.09,7.1,451413.6374435733,2.7187,2.7225,2.711,2.7148,451413.6374
2009-04-30 11:10:00,7.11,7.12,7.1,7.12,166310.28747921123,2.7187,2.7225,2.7148,2.7225,166310.2875
2009-04-30 11:15:00,7.12,7.12,7.1,7.11,199809.93110002376,2.7225,2.7225,2.7148,2.7187,199809.9311
2009-04-30 11:20:00,7.1,7.11,7.08,7.08,552625.3266809218,2.7148,2.7187,2.7072,2.7072,552625.3267
2009-04-30 11:25:00,7.08,7.1,7.08,7.08,310287.47921121406,2.7072,2.7148,2.7072,2.7072,310287.4792
2009-04-30 11:30:00,7.08,7.1,7.07,7.08,279401.2829650748,2.7072,2.7148,2.7034,2.7072,279401.283
2009-04-30 11:35:00,7.08,7.1,7.08,7.09,504395.3433119506,2.7072,2.7148,2.7072,2.711,504395.3433
2009-04-30 11:40:00,7.08,7.1,7.08,7.1,246139.2254692326,2.7072,2.7148,2.7072,2.7148,246139.2255
2009-04-30 11:45:00,7.1,7.11,7.09,7.11,152530.29223093373,2.7148,2.7187,2.711,2.7187,152530.2922
2009-04-30 11:50:00,7.11,7.11,7.06,7.06,271085.76859111426,2.7187,2.7187,2.6995,2.6995,271085.7686
2009-04-30 11:55:00,7.06,7.07,7.06,7.07,295557.13946305536,2.6995,2.7034,2.6995,2.7034,295557.1395
2009-04-30 12:00:00,7.07,7.08,7.05,7.05,842717.9852696602,2.7034,2.7072,2.6957,2.6957,842717.9853
2009-04-30 12:05:00,7.05,7.07,7.05,7.07,186980.28035162747,2.6957,2.7034,2.6957,2.7034,186980.2804
2009-04-30 12:10:00,7.06,7.1,7.05,7.1,254454.73984319315,2.6995,2.7148,2.6957,2.7148,254454.7398
2009-04-30 12:15:00,7.1,7.12,7.08,7.12,218104.062722737,2.7148,2.7225,2.7072,2.7225,218104.0627
2009-04-30 12:20:00,7.11,7.13,7.1,7.1,449037.7761938703,2.7187,2.7263,2.7148,2.7148,449037.7762
2009-04-30 12:25:00,7.1,7.12,7.1,7.12,435970.5393205037,2.7148,2.7225,2.7148,2.7225,435970.5393
2009-04-30 12:30:00,7.13,7.13,7.06,7.07,555238.7740555952,2.7263,2.7263,2.6995,2.7034,555238.7741
2009-04-30 12:35:00,7.07,7.08,7.06,7.08,164884.77072938942,2.7034,2.7072,2.6995,2.7072,164884.7707
2009-04-30 12:40:00,7.08,7.08,7.05,7.07,673319.0781658351,2.7072,2.7072,2.6957,2.7034,673319.0782
2009-04-30 12:45:00,7.06,7.08,7.05,7.06,392017.1062009979,2.6995,2.7072,2.6957,2.6995,392017.1062
2009-04-30 12:50:00,7.06,7.07,7.04,7.06,511998.09931100026,2.6995,2.7034,2.6919,2.6995,511998.0993
2009-04-30 12:55:00,7.06,7.07,7.06,7.07,219054.4072226182,2.6995,2.7034,2.6995,2.7034,219054.4072
2009-04-30 13:00:00,7.07,7.07,7.05,7.06,841292.4685198384,2.7034,2.7034,2.6957,2.6995,841292.4685
2009-04-30 13:05:00,7.06,7.07,7.06,7.07,442385.36469470186,2.6995,2.7034,2.6995,2.7034,442385.3647
2009-04-30 13:10:00,7.07,7.07,7.05,7.06,375623.6635780471,2.7034,2.7034,2.6957,2.6995,375623.6636
2009-04-30 13:15:00,7.06,7.07,7.04,7.06,535994.2979330007,2.6995,2.7034,2.6919,2.6995,535994.2979
2009-04-30 13:20:00,7.06,7.07,7.02,7.02,548823.948681397,2.6995,2.7034,2.6842,2.6842,548823.9487
2009-04-30 13:25:00,7.02,7.03,7.01,7.03,831313.8512710858,2.6842,2.6881,2.6804,2.6881,831313.8513
2009-04-30 13:30:00,7.02,7.04,7.0,7.03,382988.8334521264,2.6842,2.6919,2.6766,2.6881,382988.8335
2009-04-30 13:35:00,7.03,7.03,6.99,7.0,447849.8455690188,2.6881,2.6881,2.6728,2.6766,447849.8456
2009-04-30 13:40:00,7.0,7.02,7.0,7.02,203848.8952245189,2.6766,2.6842,2.6766,2.6842,203848.8952
2009-04-30 13:45:00,7.02,7.02,7.0,7.02,236635.7804704205,2.6842,2.6842,2.6766,2.6842,236635.7805
2009-04-30 13:50:00,7.02,7.02,6.99,7.01,235447.84984556903,2.6842,2.6842,2.6728,2.6804,235447.8498
2009-04-30 13:55:00,7.01,7.03,7.01,7.03,219054.4072226182,2.6804,2.6881,2.6804,2.6881,219054.4072
2009-04-30 14:00:00,7.03,7.04,7.02,7.04,105963.41173675456,2.6881,2.6919,2.6842,2.6919,105963.4117
2009-04-30 14:05:00,7.03,7.05,7.02,7.05,434307.4364457116,2.6881,2.6957,2.6842,2.6957,434307.4364
2009-04-30 14:10:00,7.05,7.06,7.03,7.04,323117.12995961035,2.6957,2.6995,2.6881,2.6919,323117.13
2009-04-30 14:15:00,7.04,7.07,7.04,7.07,304822.9983368971,2.6919,2.7034,2.6919,2.7034,304822.9983
2009-04-30 14:20:00,7.07,7.08,7.06,7.07,401758.1373247802,2.7034,2.7072,2.6995,2.7034,401758.1373
2009-04-30 14:25:00,7.07,7.07,7.06,7.06,182466.1439771917,2.7034,2.7034,2.6995,2.6995,182466.144
2009-04-30 14:30:00,7.06,7.06,7.03,7.03,182466.1439771917,2.6995,2.6995,2.6881,2.6881,182466.144
2009-04-30 14:35:00,7.03,7.05,7.03,7.05,206937.51484913283,2.6881,2.6957,2.6881,2.6957,206937.5148
2009-04-30 14:40:00,7.05,7.05,7.02,7.02,239724.40009503445,2.6957,2.6957,2.6842,2.6842,239724.4001
2009-04-30 14:45:00,7.02,7.04,7.02,7.04,178664.76597766692,2.6842,2.6919,2.6842,2.6919,178664.766
2009-04-30 14:50:00,7.04,7.05,7.02,7.05,395105.7258256118,2.6919,2.6957,2.6842,2.6957,395105.7258
2009-04-30 14:55:00,7.05,7.05,7.01,7.03,476360.180565455,2.6957,2.6957,2.6804,2.6881,476360.1806
2009-04-30 15:00:00,7.03,7.03,6.99,7.0,460679.4963174151,2.6881,2.6881,2.6728,2.6766,460679.4963
2009-04-30 15:05:00,7.0,7.0,6.96,6.97,534093.6089332383,2.6766,2.6766,2.6613,2.6651,534093.6089
2009-04-30 15:10:00,6.97,7.0,6.97,6.97,329294.3692088382,2.6651,2.6766,2.6651,2.6651,329294.3692
2009-04-30 15:15:00,6.97,6.99,6.93,6.95,703492.5160370634,2.6651,2.6728,2.6498,2.6575,703492.516
2009-04-30 15:20:00,6.94,6.96,6.94,6.95,425041.5775718698,2.6537,2.6613,2.6537,2.6575,425041.5776
2009-04-30 15:25:00,6.95,6.96,6.93,6.94,858398.6695177002,2.6575,2.6613,2.6498,2.6537,858398.6695
2009-04-30 15:30:00,6.94,6.98,6.93,6.97,861249.7030173438,2.6537,2.669,2.6498,2.6651,861249.703
2009-04-30 15:35:00,6.97,6.99,6.96,6.97,763601.8056545497,2.6651,2.6728,2.6613,2.6651,763601.8057
2009-04-30 15:40:00,6.97,6.97,6.94,6.96,436683.29769541457,2.6651,2.6651,2.6537,2.6613,436683.2977
2009-04-30 15:45:00,6.96,6.98,6.96,6.97,640294.6067949632,2.6613,2.669,2.6613,2.6651,640294.6068
2009-04-30 15:50:00,6.97,6.97,6.94,6.95,1485626.0394392968,2.6651,2.6651,2.6537,2.6575,1485626.0394
2009-04-30 15:55:00,6.95,6.97,6.92,6.93,2779282.48990259,2.6575,2.6651,2.646,2.6498,2779282.4899
2009-05-01 09:30:00,6.77,6.91,6.76,6.88,1336659.5390829176,2.5887,2.6422,2.5848,2.6307,1336659.5391
2009-05-01 09:35:00,6.88,6.94,6.86,6.92,720598.7170349251,2.6307,2.6537,2.6231,2.646,720598.717
2009-05-01 09:40:00,6.94,6.94,6.91,6.94,330244.7137087194,2.6537,2.6537,2.6422,2.6537,330244.7137
2009-05-01 09:45:00,6.93,6.94,6.9,6.91,372059.8717034925,2.6498,2.6537,2.6384,2.6422,372059.8717
2009-05-01 09:50:00,6.91,6.95,6.91,6.94,472558.8025659302,2.6422,2.6575,2.6422,2.6537,472558.8026
2009-05-01 09:55:00,6.94,7.01,6.94,7.0,1390116.4172012354,2.6537,2.6804,2.6537,2.6766,1390116.4172
2009-05-01 10:00:00,7.0,7.02,6.95,7.0,680209.0757899738,2.6766,2.6842,2.6575,2.6766,680209.0758
2009-05-01 10:05:00,7.0,7.01,6.94,6.94,469470.1829413162,2.6766,2.6804,2.6537,2.6537,469470.1829
2009-05-01 10:10:00,6.94,6.94,6.89,6.92,737467.3319078166,2.6537,2.6537,2.6345,2.646,737467.3319
2009-05-01 10:15:00,6.92,6.92,6.87,6.87,461154.66856735566,2.646,2.646,2.6269,2.6269,461154.6686
2009-05-01 10:20:00,6.87,6.89,6.86,6.89,262770.2542171537,2.6269,2.6345,2.6231,2.6345,262770.2542
2009-05-01 10:25:00,6.89,6.91,6.87,6.9,335709.19458303635,2.6345,2.6422,2.6269,2.6384,335709.1946
2009-05-01 10:30:00,6.9,6.92,6.89,6.92,401995.72344975057,2.6384,2.646,2.6345,2.646,401995.7234
2009-05-01 10:35:00,6.92,6.94,6.92,6.92,283915.4193395105,2.646,2.6537,2.646,2.646,283915.4193
2009-05-01 10:40:00,6.92,6.94,6.91,6.93,311000.237586125,2.646,2.6537,2.6422,2.6498,311000.2376
2009-05-01 10:45:00,6.93,6.94,6.92,6.92,128296.50748396294,2.6498,2.6537,2.646,2.646,128296.5075
2009-05-01 10:50:00,6.92,6.94,6.91,6.92,216203.3737229746,2.646,2.6537,2.6422,2.646,216203.3737
2009-05-01 10:55:00,6.92,6.92,6.9,6.9,373485.3884533143,2.646,2.646,2.6384,2.6384,373485.3885
2009-05-01 11:00:00,6.9,6.93,6.9,6.93,239724.40009503445,2.6384,2.6498,2.6384,2.6498,239724.4001
2009-05-01 11:05:00,6.93,6.94,6.92,6.92,255405.0843430744,2.6498,2.6537,2.646,2.646,255405.0843
2009-05-01 11:10:00,6.93,6.95,6.92,6.94,288429.5557139463,2.6498,2.6575,2.646,2.6537,288429.5557
2009-05-01 11:15:00,6.94,6.95,6.92,6.92,184366.8329769541,2.6537,2.6575,2.646,2.646,184366.833
2009-05-01 11:20:00,6.92,6.94,6.91,6.94,223330.9574720836,2.646,2.6537,2.6422,2.6537,223330.9575
2009-05-01 11:25:00,6.94,7.02,6.93,6.99,1967450.7008790688,2.6537,2.6842,2.6498,2.6728,1967450.7009
2009-05-01 11:30:00,6.99,6.99,6.96,6.97,289617.48633879784,2.6728,2.6728,2.6613,2.6651,289617.4863
2009-05-01 11:35:00,6.97,6.97,6.95,6.97,228320.26609646,2.6651,2.6651,2.6575,2.6651,228320.2661
2009-05-01 11:40:00,6.97,6.97,6.95,6.96,269185.07959135185,2.6651,2.6651,2.6575,2.6613,269185.0796
2009-05-01 11:45:00,6.96,6.96,6.95,6.96,330482.2998336897,2.6613,2.6613,2.6575,2.6613,330482.2998
2009-05-01 11:50:00,6.95,6.96,6.93,6.93,306961.27346162987,2.6575,2.6613,2.6498,2.6498,306961.2735
2009-05-01 11:55:00,6.92,6.94,6.91,6.92,399619.86220004753,2.646,2.6537,2.6422,2.646,399619.8622
2009-05-01 12:00:00,6.92,6.93,6.91,6.93,182941.3162271324,2.646,2.6498,2.6422,2.6498,182941.3162
2009-05-01 12:05:00,6.93,6.94,6.93,6.93,207175.10097410312,2.6498,2.6537,2.6498,2.6498,207175.101
2009-05-01 12:10:00,6.93,6.94,6.92,6.94,186980.28035162747,2.6498,2.6537,2.646,2.6537,186980.2804
2009-05-01 12:15:00,6.95,6.96,6.93,6.93,252791.63696840103,2.6575,2.6613,2.6498,2.6498,252791.637
2009-05-01 12:20:00,6.93,6.94,6.93,6.94,79828.93799002138,2.6498,2.6537,2.6498,2.6537,79828.938
2009-05-01 12:25:00,6.94,6.94,6.91,6.91,144927.53623188406,2.6537,2.6537,2.6422,2.6422,144927.5362
2009-05-01 12:30:00,6.91,6.93,6.9,6.9,290567.83083867904,2.6422,2.6498,2.6384,2.6384,290567.8308
2009-05-01 12:35:00,6.9,6.93,6.89,6.92,488477.0729389404,2.6384,2.6498,2.6345,2.646,488477.0729
2009-05-01 12:40:00,6.92,6.92,6.9,6.91,101449.27536231883,2.646,2.646,2.6384,2.6422,101449.2754
2009-05-01 12:45:00,6.91,6.91,6.88,6.89,499881.2069375149,2.6422,2.6422,2.6307,2.6345,499881.2069
2009-05-01 12:50:00,6.89,6.91,6.87,6.9,583036.3506771205,2.6345,2.6422,2.6269,2.6384,583036.3507
2009-05-01 12:55:00,6.91,6.94,6.91,6.93,341648.8477072939,2.6422,2.6537,2.6422,2.6498,341648.8477
2009-05-01 13:00:00,6.93,6.93,6.92,6.92,152767.87835590402,2.6498,2.6498,2.646,2.646,152767.8784
2009-05-01 13:05:00,6.92,6.94,6.92,6.93,91945.83036350676,2.646,2.6537,2.646,2.6498,91945.8304
2009-05-01 13:10:00,6.92,6.94,6.92,6.94,157519.60085531004,2.646,2.6537,2.646,2.6537,157519.6009
2009-05-01 13:15:00,6.93,6.96,6.93,6.95,309574.72083630314,2.6498,2.6613,2.6498,2.6575,309574.7208
2009-05-01 13:20:00,6.96,6.96,6.94,6.95,196483.72535043955,2.6613,2.6613,2.6537,2.6575,196483.7254
2009-05-01 13:25:00,6.95,6.97,6.95,6.96,180803.0411023996,2.6575,2.6651,2.6575,2.6613,180803.0411
2009-05-01 13:30:00,6.96,6.97,6.96,6.97,86481.34948918983,2.6613,2.6651,2.6613,2.6651,86481.3495
2009-05-01 13:35:00,6.97,6.99,6.96,6.99,966737.9425041578,2.6651,2.6728,2.6613,2.6728,966737.9425
2009-05-01 13:40:00,6.99,6.99,6.98,6.99,283677.83321454027,2.6728,2.6728,2.669,2.6728,283677.8332
2009-05-01 13:45:00,6.99,6.99,6.97,6.97,179139.93822760752,2.6728,2.6728,2.6651,2.6651,179139.9382
2009-05-01 13:50:00,6.98,6.98,6.96,6.97,107626.51461154668,2.669,2.669,2.6613,2.6651,107626.5146
2009-05-01 13:55:00,6.97,6.97,6.96,6.96,132573.05773342837,2.6651,2.6651,2.6613,2.6613,132573.0577
2009-05-01 14:00:00,6.96,6.96,6.93,6.93,387027.7975766215,2.6613,2.6613,2.6498,2.6498,387027.7976
2009-05-01 14:05:00,6.93,6.98,6.93,6.97,332620.57495842245,2.6498,2.669,2.6498,2.6651,332620.575
2009-05-01 14:10:00,6.97,6.98,6.96,6.96,302684.7232121644,2.6651,2.669,2.6613,2.6613,302684.7232
2009-05-01 14:15:00,6.96,6.97,6.94,6.94,444048.467569494,2.6613,2.6651,2.6537,2.6537,444048.4676
2009-05-01 14:20:00,6.94,6.95,6.94,6.95,176764.0769779045,2.6537,2.6575,2.6537,2.6575,176764.077
2009-05-01 14:25:00,6.94,6.96,6.93,6.93,194345.4502257068,2.6537,2.6613,2.6498,2.6498,194345.4502
2009-05-01 14:30:00,6.94,6.96,6.92,6.95,319315.7519600856,2.6537,2.6613,2.646,2.6575,319315.752
2009-05-01 14:35:00,6.95,6.96,6.93,6.94,187455.45260156807,2.6575,2.6613,2.6498,2.6537,187455.4526
2009-05-01 14:40:00,6.94,6.94,6.92,6.93,110002.3758612497,2.6537,2.6537,2.646,2.6498,110002.3759
2009-05-01 14:45:00,6.93,6.94,6.92,6.94,434782.60869565216,2.6498,2.6537,2.646,2.6537,434782.6087
2009-05-01 14:50:00,6.94,6.94,6.93,6.94,182941.3162271324,2.6537,2.6537,2.6498,2.6537,182941.3162
2009-05-01 14:55:00,6.94,6.94,6.92,6.92,159895.46210501308,2.6537,2.6537,2.646,2.646,159895.4621
2009-05-01 15:00:00,6.93,6.95,6.92,6.95,193395.1057258256,2.6498,2.6575,2.646,2.6575,193395.1057
2009-05-01 15:05:00,6.95,6.95,6.93,6.94,528153.9558089807,2.6575,2.6575,2.6498,2.6537,528153.9558
2009-05-01 15:10:00,6.93,6.93,6.91,6.91,209313.37609883584,2.6498,2.6498,2.6422,2.6422,209313.3761
2009-05-01 15:15:00,6.91,6.91,6.9,6.9,298883.3452126396,2.6422,2.6422,2.6384,2.6384,298883.3452
2009-05-01 15:20:00,6.9,6.91,6.89,6.89,602043.2406747446,2.6384,2.6422,2.6345,2.6345,602043.2407
2009-05-01 15:25:00,6.89,6.92,6.89,6.9,280351.6274649561,2.6345,2.646,2.6345,2.6384,280351.6275
2009-05-01 15:30:00,6.9,6.92,6.89,6.91,376336.4219529579,2.6384,2.646,2.6345,2.6422,376336.422
2009-05-01 15:35:00,6.91,6.92,6.9,6.9,751247.3271560941,2.6422,2.646,2.6384,2.6384,751247.3272
2009-05-01 15:40:00,6.9,6.93,6.9,6.93,739368.020907579,2.6384,2.6498,2.6384,2.6498,739368.0209
2009-05-01 15:45:00,6.92,6.93,6.89,6.91,988120.693751485,2.646,2.6498,2.6345,2.6422,988120.6938
2009-05-01 15:50:00,6.9,6.92,6.9,6.91,493466.3815633168,2.6384,2.646,2.6384,2.6422,493466.3816
2009-05-01 15:55:00,6.91,6.95,6.9,6.94,1562841.530054645,2.6422,2.6575,2.6384,2.6537,1562841.5301
2009-05-04 09:30:00,6.96,6.99,6.92,6.94,757424.5664053219,2.6613,2.6728,2.646,2.6537,757424.5664
2009-05-04 09:35:00,6.94,6.95,6.92,6.94,377524.3525778095,2.6537,2.6575,2.646,2.6537,377524.3526
2009-05-04 09:40:00,6.94,6.97,6.94,6.96,276312.6633404609,2.6537,2.6651,2.6537,2.6613,276312.6633
2009-05-04 09:45:00,6.96,6.97,6.94,6.94,264908.52934188646,2.6613,2.6651,2.6537,2.6537,264908.5293
2009-05-04 09:50:00,6.95,6.95,6.9,6.94,482537.41981468286,2.6575,2.6575,2.6384,2.6537,482537.4198
2009-05-04 09:55:00,6.94,6.95,6.93,6.94,488714.65906391066,2.6537,2.6575,2.6498,2.6537,488714.6591
2009-05-04 10:00:00,6.94,7.0,6.94,6.99,831789.0235210264,2.6537,2.6766,2.6537,2.6728,831789.0235
2009-05-04 10:05:00,6.99,7.01,6.98,7.0,377286.7664528392,2.6728,2.6804,2.669,2.6766,377286.7665
2009-05-04 10:10:00,7.0,7.05,7.0,7.05,428842.95557139465,2.6766,2.6957,2.6766,2.6957,428842.9556
2009-05-04 10:15:00,7.05,7.08,7.05,7.08,767403.1836540747,2.6957,2.7072,2.6957,2.7072,767403.1837
2009-05-04 10:20:00,7.08,7.08,7.05,7.05,844856.260394393,2.7072,2.7072,2.6957,2.6957,844856.2604
2009-05-04 10:25:00,7.04,7.05,7.02,7.02,442622.95081967214,2.6919,2.6957,2.6842,2.6842,442622.9508
2009-05-04 10:30:00,7.02,7.06,7.02,7.05,452363.98194345454,2.6842,2.6995,2.6842,2.6957,452363.9819
2009-05-04 10:35:00,7.05,7.06,7.04,7.05,567355.6664290805,2.6957,2.6995,2.6919,2.6957,567355.6664
2009-05-04 10:40:00,7.05,7.06,7.0,7.0,309574.72083630314,2.6957,2.6995,2.6766,2.6766,309574.7208
2009-05-04 10:45:00,7.0,7.05,7.0,7.04,353765.7400807793,2.6766,2.6957,2.6766,2.6919,353765.7401
2009-05-04 10:50:00,7.05,7.05,7.04,7.04,240199.57234497505,2.6957,2.6957,2.6919,2.6919,240199.5723
2009-05-04 10:55:00,7.05,7.05,7.02,7.03,322641.9577096698,2.6957,2.6957,2.6842,2.6881,322641.9577
2009-05-04 11:00:00,7.03,7.06,7.03,7.06,506771.2045616536,2.6881,2.6995,2.6881,2.6995,506771.2046
2009-05-04 11:05:00,7.06,7.09,7.06,7.07,420527.4411974341,2.6995,2.711,2.6995,2.7034,420527.4412
2009-05-04 11:10:00,7.07,7.09,7.06,7.08,409598.4794488002,2.7034,2.711,2.6995,2.7072,409598.4794
2009-05-04 11:15:00,7.08,7.09,7.06,7.06,362318.8405797101,2.7072,2.711,2.6995,2.6995,362318.8406
2009-05-04 11:20:00,7.07,7.08,7.06,7.06,194107.8641007365,2.7034,2.7072,2.6995,2.6995,194107.8641
2009-05-04 11:25:00,7.06,7.07,7.05,7.07,254454.73984319315,2.6995,2.7034,2.6957,2.7034,254454.7398
2009-05-04 11:30:00,7.07,7.08,7.05,7.07,98835.82798764552,2.7034,2.7072,2.6957,2.7034,98835.828
2009-05-04 11:35:00,7.08,7.08,7.05,7.07,251366.12021857925,2.7072,2.7072,2.6957,2.7034,251366.1202
2009-05-04 11:40:00,7.07,7.07,7.04,7.04,210976.478973628,2.7034,2.7034,2.6919,2.6919,210976.479
2009-05-04 11:45:00,7.04,7.07,7.04,7.05,215015.44309812307,2.6919,2.7034,2.6919,2.6957,215015.4431
2009-05-04 11:50:00,7.06,7.07,7.04,7.04,144452.36398194346,2.6995,2.7034,2.6919,2.6919,144452.364
2009-05-04 11:55:00,7.04,7.05,7.03,7.05,139225.4692325968,2.6919,2.6957,2.6881,2.6957,139225.4692
2009-05-04 12:00:00,7.05,7.07,7.05,7.07,308149.20408648136,2.6957,2.7034,2.6957,2.7034,308149.2041
2009-05-04 12:05:00,7.07,7.07,7.04,7.05,338560.22808268,2.7034,2.7034,2.6919,2.6957,338560.2281
2009-05-04 12:10:00,7.05,7.05,7.02,7.02,123782.3711095272,2.6957,2.6957,2.6842,2.6842,123782.3711
2009-05-04 12:15:00,7.03,7.04,7.02,7.03,173437.87122832026,2.6881,2.6919,2.6842,2.6881,173437.8712
2009-05-04 12:20:00,7.04,7.05,7.02,7.02,250415.77571869805,2.6919,2.6957,2.6842,2.6842,250415.7757
2009-05-04 12:25:00,7.03,7.04,7.01,7.02,159182.70373010216,2.6881,2.6919,2.6804,2.6842,159182.7037
2009-05-04 12:30:00,7.02,7.05,7.02,7.04,147778.56973152768,2.6842,2.6957,2.6842,2.6919,147778.5697
2009-05-04 12:35:00,7.04,7.05,7.03,7.05,158707.53148016156,2.6919,2.6957,2.6881,2.6957,158707.5315
2009-05-04 12:40:00,7.05,7.07,7.04,7.06,196246.13922546923,2.6957,2.7034,2.6919,2.6995,196246.1392
2009-05-04 12:45:00,7.06,7.07,7.06,7.06,113566.16773580424,2.6995,2.7034,2.6995,2.6995,113566.1677
2009-05-04 12:50:00,7.06,7.06,7.04,7.05,224518.8880969352,2.6995,2.6995,2.6919,2.6957,224518.8881
2009-05-04 12:55:00,7.05,7.07,7.04,7.05,338085.0558327394,2.6957,2.7034,2.6919,2.6957,338085.0558
2009-05-04 13:00:00,7.06,7.06,7.05,7.05,96935.13898788313,2.6995,2.6995,2.6957,2.6957,96935.139
2009-05-04 13:05:00,7.06,7.07,7.05,7.06,85055.83273936802,2.6995,2.7034,2.6957,2.6995,85055.8327
2009-05-04 13:10:00,7.06,7.08,7.05,7.07,150154.4309812307,2.6995,2.7072,2.6957,2.7034,150154.431
2009-05-04 13:15:00,7.08,7.08,7.05,7.05,117367.54573532904,2.7072,2.7072,2.6957,2.6957,117367.5457
2009-05-04 13:20:00,7.06,7.08,7.05,7.08,140888.57210738893,2.6995,2.7072,2.6957,2.7072,140888.5721
2009-05-04 13:25:00,7.08,7.08,7.06,7.07,214540.27084818247,2.7072,2.7072,2.6995,2.7034,214540.2708
2009-05-04 13:30:00,7.07,7.09,7.07,7.08,226181.99097172727,2.7034,2.711,2.7034,2.7072,226181.991
2009-05-04 13:35:00,7.08,7.08,7.06,7.06,103587.55048705156,2.7072,2.7072,2.6995,2.6995,103587.5505
2009-05-04 13:40:00,7.07,7.07,7.05,7.06,114516.51223568544,2.7034,2.7034,2.6957,2.6995,114516.5122
2009-05-04 13:45:00,7.07,7.08,7.06,7.07,219767.16559752912,2.7034,2.7072,2.6995,2.7034,219767.1656
2009-05-04 13:50:00,7.07,7.08,7.05,7.05,331907.81658351154,2.7034,2.7072,2.6957,2.6957,331907.8166
2009-05-04 13:55:00,7.05,7.06,7.05,7.05,148016.155856498,2.6957,2.6995,2.6957,2.6957,148016.1559
2009-05-04 14:00:00,7.06,7.06,7.05,7.05,169874.07935376573,2.6995,2.6995,2.6957,2.6957,169874.0794
2009-05-04 14:05:00,7.05,7.05,7.03,7.03,203611.30909954853,2.6957,2.6957,2.6881,2.6881,203611.3091
2009-05-04 14:10:00,7.03,7.04,7.03,7.03,100498.93086243764,2.6881,2.6919,2.6881,2.6881,100498.9309
2009-05-04 14:15:00,7.03,7.05,7.03,7.05,217153.7182228558,2.6881,2.6957,2.6881,2.6957,217153.7182
2009-05-04 14:20:00,7.06,7.07,7.04,7.05,297695.4145877881,2.6995,2.7034,2.6919,2.6957,297695.4146
2009-05-04 14:25:00,7.05,7.08,7.04,7.07,156094.08410548823,2.6957,2.7072,2.6919,2.7034,156094.0841
2009-05-04 14:30:00,7.07,7.07,7.06,7.06,138275.1247327156,2.7034,2.7034,2.6995,2.6995,138275.1247
2009-05-04 14:35:00,7.06,7.07,7.05,7.06,306961.27346162987,2.6995,2.7034,2.6957,2.6995,306961.2735
2009-05-04 14:40:00,7.06,7.07,7.05,7.06,239011.6417201236,2.6995,2.7034,2.6957,2.6995,239011.6417
2009-05-04 14:45:00,7.07,7.07,7.05,7.05,189356.14160133048,2.7034,2.7034,2.6957,2.6957,189356.1416
2009-05-04 14:50:00,7.06,7.06,7.04,7.05,276550.2494654312,2.6995,2.6995,2.6919,2.6957,276550.2495
2009-05-04 14:55:00,7.05,7.06,7.04,7.04,410311.2378237111,2.6957,2.6995,2.6919,2.6919,410311.2378
2009-05-04 15:00:00,7.04,7.06,7.04,7.06,295081.9672131148,2.6919,2.6995,2.6919,2.6995,295081.9672
2009-05-04 15:05:00,7.06,7.07,7.04,7.05,526015.6806842481,2.6995,2.7034,2.6919,2.6957,526015.6807
2009-05-04 15:10:00,7.05,7.06,7.04,7.06,332145.4027084818,2.6957,2.6995,2.6919,2.6995,332145.4027
2009-05-04 15:15:00,7.06,7.08,7.05,7.07,451651.2235685436,2.6995,2.7072,2.6957,2.7034,451651.2236
2009-05-04 15:20:00,7.07,7.08,7.04,7.04,211214.06509859825,2.7034,2.7072,2.6919,2.6919,211214.0651
2009-05-04 15:25:00,7.04,7.05,7.03,7.03,1128771.6797339036,2.6919,2.6957,2.6881,2.6881,1128771.6797
2009-05-04 15:30:00,7.04,7.04,7.02,7.02,742219.0544072227,2.6919,2.6919,2.6842,2.6842,742219.0544
2009-05-04 15:35:00,7.02,7.05,7.02,7.04,490377.7619387028,2.6842,2.6957,2.6842,2.6919,490377.7619
2009-05-04 15:40:00,7.04,7.04,7.02,7.02,778807.3176526491,2.6919,2.6919,2.6842,2.6842,778807.3177
2009-05-04 15:45:00,7.03,7.03,7.01,7.02,785697.3152767878,2.6881,2.6881,2.6804,2.6842,785697.3153
2009-05-04 15:50:00,7.02,7.04,7.02,7.03,1675694.9394155382,2.6842,2.6919,2.6842,2.6881,1675694.9394
2009-05-04 15:55:00,7.03,7.09,7.03,7.09,1552625.326680922,2.6881,2.711,2.6881,2.711,1552625.3267
2009-05-05 09:30:00,7.01,7.06,6.97,7.0,781658.3511522927,2.6804,2.6995,2.6651,2.6766,781658.3512
2009-05-05 09:35:00,7.0,7.13,7.0,7.13,654074.6020432407,2.6766,2.7263,2.6766,2.7263,654074.602
2009-05-05 09:40:00,7.13,7.13,7.09,7.1,519363.2691850796,2.7263,2.7263,2.711,2.7148,519363.2692
2009-05-05 09:45:00,7.1,7.11,7.07,7.1,403658.8263245426,2.7148,2.7187,2.7034,2.7148,403658.8263
2009-05-05 09:50:00,7.09,7.12,7.09,7.12,423616.060822048,2.711,2.7225,2.711,2.7225,423616.0608
2009-05-05 09:55:00,7.12,7.14,7.1,7.13,734141.1261582323,2.7225,2.7301,2.7148,2.7263,734141.1262
2009-05-05 10:00:00,7.13,7.15,7.1,7.1,1340460.9170824424,2.7263,2.734,2.7148,2.7148,1340460.9171
2009-05-05 10:05:00,7.1,7.15,7.1,7.12,660251.8412924685,2.7148,2.734,2.7148,2.7225,660251.8413
2009-05-05 10:10:00,7.13,7.15,7.12,7.15,570919.4583036351,2.7263,2.734,2.7225,2.734,570919.4583
2009-05-05 10:15:00,7.15,7.22,7.15,7.21,2699215.965787598,2.734,2.7607,2.734,2.7569,2699215.9658
2009-05-05 10:20:00,7.21,7.21,7.18,7.19,746970.7769066286,2.7569,2.7569,2.7454,2.7492,746970.7769
2009-05-05 10:25:00,7.19,7.2,7.13,7.16,752435.2577809456,2.7492,2.7531,2.7263,2.7378,752435.2578
2009-05-05 10:30:00,7.16,7.16,7.13,7.13,371109.5272036113,2.7378,2.7378,2.7263,2.7263,371109.5272
2009-05-05 10:35:00,7.13,7.14,7.11,7.13,337609.8835827988,2.7263,2.7301,2.7187,2.7263,337609.8836
2009-05-05 10:40:00,7.13,7.13,7.11,7.13,356141.6013304823,2.7263,2.7263,2.7187,2.7263,356141.6013
2009-05-05 10:45:00,7.13,7.14,7.1,7.1,303397.48158707534,2.7263,2.7301,2.7148,2.7148,303397.4816
2009-05-05 10:50:00,7.1,7.12,7.1,7.11,382276.0750772155,2.7148,2.7225,2.7148,2.7187,382276.0751
2009-05-05 10:55:00,7.11,7.11,7.08,7.08,331195.0582086006,2.7187,2.7187,2.7072,2.7072,331195.0582
2009-05-05 11:00:00,7.08,7.1,7.08,7.09,262532.6680921834,2.7072,2.7148,2.7072,2.711,262532.6681
2009-05-05 11:05:00,7.09,7.09,7.06,7.08,492040.8648134949,2.711,2.711,2.6995,2.7072,492040.8648
2009-05-05 11:10:00,7.08,7.1,7.06,7.08,751009.7410311238,2.7072,2.7148,2.6995,2.7072,751009.741
2009-05-05 11:15:00,7.08,7.1,7.07,7.1,925873.129009266,2.7072,2.7148,2.7034,2.7148,925873.129
2009-05-05 11:20:00,7.1,7.13,7.1,7.13,683297.6954145879,2.7148,2.7263,2.7148,2.7263,683297.6954
2009-05-05 11:25:00,7.13,7.15,7.12,7.14,338797.81420765026,2.7263,2.734,2.7225,2.7301,338797.8142
2009-05-05 11:30:00,7.14,7.16,7.14,7.15,399619.86220004753,2.7301,2.7378,2.7301,2.734,399619.8622
2009-05-05 11:35:00,7.15,7.18,7.14,7.16,637681.1594202899,2.734,2.7454,2.7301,2.7378,637681.1594
2009-05-05 11:40:00,7.16,7.18,7.16,7.18,287479.2112140651,2.7378,2.7454,2.7378,2.7454,287479.2112
2009-05-05 11:45:00,7.17,7.2,7.17,7.2,571869.8028035163,2.7416,2.7531,2.7416,2.7531,571869.8028
2009-05-05 11:50:00,7.19,7.19,7.16,7.17,461867.4269422666,2.7492,2.7492,2.7378,2.7416,461867.4269
2009-05-05 11:55:00,7.17,7.19,7.15,7.16,263483.0125920646,2.7416,2.7492,2.734,2.7378,263483.0126
2009-05-05 12:00:00,7.16,7.16,7.14,7.15,396293.6564504633,2.7378,2.7378,2.7301,2.734,396293.6565
2009-05-05 12:05:00,7.15,7.17,7.15,7.17,232121.6440959848,2.734,2.7416,2.734,2.7416,232121.6441
2009-05-05 12:10:00,7.17,7.17,7.16,7.16,371347.1133285816,2.7416,2.7416,2.7378,2.7378,371347.1133
2009-05-05 12:15:00,7.16,7.16,7.16,7.16,170824.42385364696,2.7378,2.7378,2.7378,2.7378,170824.4239
2009-05-05 12:20:00,7.16,7.16,7.15,7.15,176764.0769779045,2.7378,2.7378,2.734,2.734,176764.077
2009-05-05 12:25:00,7.15,7.17,7.15,7.16,433832.26419577096,2.734,2.7416,2.734,2.7378,433832.2642
2009-05-05 12:30:00,7.16,7.16,7.16,7.16,172725.11285340937,2.7378,2.7378,2.7378,2.7378,172725.1129
2009-05-05 12:35:00,7.16,7.16,7.13,7.13,341648.8477072939,2.7378,2.7378,2.7263,2.7263,341648.8477
2009-05-05 12:40:00,7.14,7.14,7.13,7.13,315276.7878355904,2.7301,2.7301,2.7263,2.7263,315276.7878
2009-05-05 12:45:00,7.13,7.14,7.11,7.13,434782.60869565216,2.7263,2.7301,2.7187,2.7263,434782.6087
2009-05-05 12:50:00,7.13,7.14,7.12,7.13,340460.9170824424,2.7263,2.7301,2.7225,2.7263,340460.9171
2009-05-05 12:55:00,7.13,7.13,7.12,7.13,173200.28510334998,2.7263,2.7263,2.7225,2.7263,173200.2851
2009-05-05 13:00:00,7.13,7.13,7.12,7.13,146115.46685673558,2.7263,2.7263,2.7225,2.7263,146115.4669
2009-05-05 13:05:00,7.13,7.16,7.13,7.14,190544.072226182,2.7263,2.7378,2.7263,2.7301,190544.0722
2009-05-05 13:10:00,7.15,7.16,7.13,7.14,158469.94535519127,2.734,2.7378,2.7263,2.7301,158469.9454
2009-05-05 13:15:00,7.14,7.15,7.12,7.15,371109.5272036113,2.7301,2.734,2.7225,2.734,371109.5272
2009-05-05 13:20:00,7.15,7.15,7.14,7.14,191256.8306010929,2.734,2.734,2.7301,2.7301,191256.8306
2009-05-05 13:25:00,7.15,7.17,7.15,7.15,506771.2045616536,2.734,2.7416,2.734,2.734,506771.2046
2009-05-05 13:30:00,7.15,7.19,7.15,7.18,939415.5381325732,2.734,2.7492,2.734,2.7454,939415.5381
2009-05-05 13:35:00,7.18,7.21,7.17,7.21,538845.3314326444,2.7454,2.7569,2.7416,2.7569,538845.3314
2009-05-05 13:40:00,7.21,7.24,7.2,7.24,1122356.8543597057,2.7569,2.7684,2.7531,2.7684,1122356.8544
2009-05-05 13:45:00,7.24,7.25,7.22,7.22,1207175.1009741032,2.7684,2.7722,2.7607,2.7607,1207175.101
2009-05-05 13:50:00,7.22,7.26,7.22,7.24,779520.07602756,2.7607,2.776,2.7607,2.7684,779520.076
2009-05-05 13:55:00,7.24,7.26,7.24,7.24,442385.36469470186,2.7684,2.776,2.7684,2.7684,442385.3647
2009-05-05 14:00:00,7.25,7.25,7.22,7.22,224994.0603468757,2.7722,2.7722,2.7607,2.7607,224994.0603
2009-05-05 14:05:00,7.22,7.24,7.22,7.24,303159.895462105,2.7607,2.7684,2.7607,2.7684,303159.8955
2009-05-05 14:10:00,7.24,7.26,7.24,7.24,721073.8892848658,2.7684,2.776,2.7684,2.7684,721073.8893
2009-05-05 14:15:00,7.24,7.24,7.23,7.23,354478.4984556902,2.7684,2.7684,2.7645,2.7645,354478.4985
2009-05-05 14:20:00,7.24,7.25,7.21,7.21,882157.2820147304,2.7684,2.7722,2.7569,2.7569,882157.282
2009-05-05 14:25:00,7.21,7.21,7.18,7.18,1004989.3086243764,2.7569,2.7569,2.7454,2.7454,1004989.3086
2009-05-05 14:30:00,7.18,7.19,7.16,7.19,818009.0282727489,2.7454,2.7492,2.7378,2.7492,818009.0283
2009-05-05 14:35:00,7.19,7.21,7.18,7.18,264433.3570919458,2.7492,2.7569,2.7454,2.7454,264433.3571
2009-05-05 14:40:00,7.19,7.19,7.16,7.17,258731.2900926586,2.7492,2.7492,2.7378,2.7416,258731.2901
2009-05-05 14:45:00,7.17,7.19,7.16,7.19,274174.3882157282,2.7416,2.7492,2.7378,2.7492,274174.3882
2009-05-05 14:50:00,7.19,7.22,7.19,7.2,325968.163459254,2.7492,2.7607,2.7492,2.7531,325968.1635
2009-05-05 14:55:00,7.2,7.21,7.19,7.2,222618.1990971728,2.7531,2.7569,2.7492,2.7531,222618.1991
2009-05-05 15:00:00,7.2,7.21,7.19,7.21,403183.65407460206,2.7531,2.7569,2.7492,2.7569,403183.6541
2009-05-05 15:05:00,7.21,7.22,7.19,7.2,956996.9113803754,2.7569,2.7607,2.7492,2.7531,956996.9114
2009-05-05 15:10:00,7.21,7.21,7.18,7.2,392492.27845093847,2.7569,2.7569,2.7454,2.7531,392492.2785
2009-05-05 15:15:00,7.2,7.21,7.19,7.21,374673.31907816586,2.7531,2.7569,2.7492,2.7569,374673.3191
2009-05-05 15:20:00,7.21,7.21,7.18,7.19,772154.9061534806,2.7569,2.7569,2.7454,2.7492,772154.9062
2009-05-05 15:25:00,7.19,7.22,7.18,7.21,395343.3119505821,2.7492,2.7607,2.7454,2.7569,395343.312
2009-05-05 15:30:00,7.22,7.25,7.21,7.24,630078.4034212402,2.7607,2.7722,2.7569,2.7684,630078.4034
2009-05-05 15:35:00,7.24,7.26,7.23,7.23,386315.0392017106,2.7684,2.776,2.7645,2.7645,386315.0392
2009-05-05 15:40:00,7.24,7.26,7.09,7.25,784509.3846519364,2.7684,2.776,2.711,2.7722,784509.3847
2009-05-05 15:45:00,7.25,7.25,7.24,7.24,732478.0232834403,2.7722,2.7722,2.7684,2.7684,732478.0233
2009-05-05 15:50:00,7.24,7.24,7.21,7.21,1164884.7707293895,2.7684,2.7684,2.7569,2.7569,1164884.7707
2009-05-05 15:55:00,7.21,7.24,7.2,7.23,2410311.2378237112,2.7569,2.7684,2.7531,2.7645,2410311.2378
2009-05-06 09:30:00,7.29,7.41,7.27,7.4,2003326.2057495844,2.7875,2.8334,2.7798,2.8295,2003326.2057
2009-05-06 09:35:00,7.4,7.42,7.36,7.37,1115229.2706105963,2.8295,2.8372,2.8143,2.8181,1115229.2706
2009-05-06 09:40:00,7.37,7.39,7.34,7.34,1015205.5119980994,2.8181,2.8257,2.8066,2.8066,1015205.512
2009-05-06 09:45:00,7.34,7.35,7.28,7.3,942504.157757187,2.8066,2.8104,2.7837,2.7913,942504.1578
2009-05-06 09:50:00,7.3,7.32,7.27,7.28,705868.3772867664,2.7913,2.799,2.7798,2.7837,705868.3773
2009-05-06 09:55:00,7.28,7.29,7.23,7.23,980993.110002376,2.7837,2.7875,2.7645,2.7645,980993.11
2009-05-06 10:00:00,7.23,7.24,7.16,7.18,1188168.210976479,2.7645,2.7684,2.7378,2.7454,1188168.211
2009-05-06 10:05:00,7.18,7.19,7.15,7.16,694464.243288192,2.7454,2.7492,2.734,2.7378,694464.2433
2009-05-06 10:10:00,7.16,7.19,7.15,7.15,540746.0204324068,2.7378,2.7492,2.734,2.734,540746.0204
2009-05-06 10:15:00,7.15,7.18,7.13,7.14,502257.06818721787,2.734,2.7454,2.7263,2.7301,502257.0682
2009-05-06 10:20:00,7.14,7.16,7.1,7.1,677595.6284153005,2.7301,2.7378,2.7148,2.7148,677595.6284
2009-05-06 10:25:00,7.1,7.13,7.09,7.1,565454.9774293181,2.7148,2.7263,2.711,2.7148,565454.9774
2009-05-06 10:30:00,7.1,7.12,7.08,7.12,862200.047517225,2.7148,2.7225,2.7072,2.7225,862200.0475
2009-05-06 10:35:00,7.12,7.17,7.12,7.16,820384.8895224519,2.7225,2.7416,2.7225,2.7378,820384.8895
2009-05-06 10:40:00,7.16,7.17,7.14,7.14,498930.8624376337,2.7378,2.7416,2.7301,2.7301,498930.8624
2009-05-06 10:45:00,7.14,7.17,7.13,7.13,491803.2786885246,2.7301,2.7416,2.7263,2.7263,491803.2787
2009-05-06 10:50:00,7.13,7.16,7.12,7.12,521026.3720598717,2.7263,2.7378,2.7225,2.7225,521026.3721
2009-05-06 10:55:00,7.12,7.15,7.1,7.13,589451.1760513186,2.7225,2.734,2.7148,2.7263,589451.1761
2009-05-06 11:00:00,7.13,7.15,7.12,7.15,443573.29531955335,2.7263,2.734,2.7225,2.734,443573.2953
2009-05-06 11:05:00,7.15,7.16,7.14,7.15,950582.0860061772,2.734,2.7378,2.7301,2.734,950582.086
2009-05-06 11:10:00,7.15,7.16,7.15,7.16,342599.19220717513,2.734,2.7378,2.734,2.7378,342599.1922
2009-05-06 11:15:00,7.16,7.16,7.13,7.15,862437.6336421953,2.7378,2.7378,2.7263,2.734,862437.6336
2009-05-06 11:20:00,7.15,7.16,7.14,7.14,736754.5735329057,2.734,2.7378,2.7301,2.7301,736754.5735
2009-05-06 11:25:00,7.14,7.16,7.14,7.16,488714.65906391066,2.7301,2.7378,2.7301,2.7378,488714.6591
2009-05-06 11:30:00,7.15,7.18,7.15,7.17,551437.3960560703,2.734,2.7454,2.734,2.7416,551437.3961
2009-05-06 11:35:00,7.17,7.2,7.17,7.19,603706.3435495368,2.7416,2.7531,2.7416,2.7492,603706.3435
2009-05-06 11:40:00,7.19,7.2,7.18,7.19,268472.321216441,2.7492,2.7531,2.7454,2.7492,268472.3212
2009-05-06 11:45:00,7.19,7.21,7.19,7.19,345925.3979567593,2.7492,2.7569,2.7492,2.7492,345925.398
2009-05-06 11:50:00,7.19,7.2,7.18,7.18,205036.8258493704,2.7492,2.7531,2.7454,2.7454,205036.8258
2009-05-06 11:55:00,7.18,7.21,7.18,7.21,478260.8695652174,2.7454,2.7569,2.7454,2.7569,478260.8696
2009-05-06 12:00:00,7.21,7.21,7.2,7.2,211214.06509859825,2.7569,2.7569,2.7531,2.7531,211214.0651
2009-05-06 12:05:00,7.2,7.21,7.2,7.21,632929.4369208838,2.7531,2.7569,2.7531,2.7569,632929.4369
2009-05-06 12:10:00,7.21,7.22,7.2,7.21,362794.0128296508,2.7569,2.7607,2.7531,2.7569,362794.0128
2009-05-06 12:15:00,7.2,7.24,7.2,7.24,536231.8840579711,2.7531,2.7684,2.7531,2.7684,536231.8841
2009-05-06 12:20:00,7.24,7.26,7.23,7.25,622475.6474221905,2.7684,2.776,2.7645,2.7722,622475.6474
2009-05-06 12:25:00,7.25,7.25,7.24,7.25,247327.1560940841,2.7722,2.7722,2.7684,2.7722,247327.1561
2009-05-06 12:30:00,7.25,7.25,7.22,7.24,430981.23069612734,2.7722,2.7722,2.7607,2.7684,430981.2307
2009-05-06 12:35:00,7.24,7.25,7.23,7.25,614635.3052981707,2.7684,2.7722,2.7645,2.7722,614635.3053
2009-05-06 12:40:00,7.25,7.28,7.25,7.27,531242.5754335946,2.7722,2.7837,2.7722,2.7798,531242.5754
2009-05-06 12:45:00,7.27,7.28,7.26,7.26,563791.8745545261,2.7798,2.7837,2.776,2.776,563791.8746
2009-05-06 12:50:00,7.27,7.27,7.26,7.26,304347.82608695654,2.7798,2.7798,2.776,2.776,304347.8261
2009-05-06 12:55:00,7.27,7.28,7.24,7.24,380850.55832739366,2.7798,2.7837,2.7684,2.7684,380850.5583
2009-05-06 13:00:00,7.24,7.25,7.22,7.22,480874.31693989073,2.7684,2.7722,2.7607,2.7607,480874.3169
2009-05-06 13:05:00,7.22,7.22,7.2,7.21,399144.6899501069,2.7607,2.7607,2.7531,2.7569,399144.69
2009-05-06 13:10:00,7.2,7.21,7.2,7.21,181515.79947731053,2.7531,2.7569,2.7531,2.7569,181515.7995
2009-05-06 13:15:00,7.21,7.21,7.2,7.2,129009.26585887384,2.7569,2.7569,2.7531,2.7531,129009.2659
2009-05-06 13:20:00,7.2,7.21,7.2,7.21,309099.54858636257,2.7531,2.7569,2.7531,2.7569,309099.5486
2009-05-06 13:25:00,7.21,7.22,7.21,7.22,315039.2017106201,2.7569,2.7607,2.7569,2.7607,315039.2017
2009-05-06 13:30:00,7.22,7.24,7.21,7.22,617723.9249227846,2.7607,2.7684,2.7569,2.7607,617723.9249
2009-05-06 13:35:00,7.22,7.24,7.21,7.21,432406.7474459492,2.7607,2.7684,2.7569,2.7569,432406.7474
2009-05-06 13:40:00,7.21,7.22,7.2,7.22,204799.2397244001,2.7569,2.7607,2.7531,2.7607,204799.2397
2009-05-06 13:45:00,7.22,7.24,7.22,7.23,323829.88833452127,2.7607,2.7684,2.7607,2.7645,323829.8883
2009-05-06 13:50:00,7.24,7.28,7.23,7.28,611546.6856735566,2.7684,2.7837,2.7645,2.7837,611546.6857
2009-05-06 13:55:00,7.27,7.3,7.27,7.3,483012.5920646234,2.7798,2.7913,2.7798,2.7913,483012.5921
2009-05-06 14:00:00,7.3,7.31,7.29,7.29,143739.60560703254,2.7913,2.7951,2.7875,2.7875,143739.6056
2009-05-06 14:05:00,7.29,7.29,7.28,7.28,224281.30197196483,2.7875,2.7875,2.7837,2.7837,224281.302
2009-05-06 14:10:00,7.28,7.28,7.27,7.27,112615.82323592305,2.7837,2.7837,2.7798,2.7798,112615.8232
2009-05-06 14:15:00,7.27,7.29,7.26,7.27,254454.73984319315,2.7798,2.7875,2.776,2.7798,254454.7398
2009-05-06 14:20:00,7.28,7.33,7.27,7.33,337372.2974578285,2.7837,2.8028,2.7798,2.8028,337372.2975
2009-05-06 14:25:00,7.33,7.37,7.31,7.35,877405.5595153243,2.8028,2.8181,2.7951,2.8104,877405.5595
2009-05-06 14:30:00,7.35,7.36,7.32,7.32,539320.503682585,2.8104,2.8143,2.799,2.799,539320.5037
2009-05-06 14:35:00,7.32,7.34,7.3,7.3,210501.30672368733,2.799,2.8066,2.7913,2.7913,210501.3067
2009-05-06 14:40:00,7.31,7.32,7.27,7.28,570206.6999287242,2.7951,2.799,2.7798,2.7837,570206.6999
2009-05-06 14:45:00,7.27,7.32,7.27,7.32,517462.5801853172,2.7798,2.799,2.7798,2.799,517462.5802
2009-05-06 14:50:00,7.32,7.32,7.29,7.29,273699.2159657876,2.799,2.799,2.7875,2.7875,273699.216
2009-05-06 14:55:00,7.3,7.31,7.28,7.29,397006.4148253742,2.7913,2.7951,2.7837,2.7875,397006.4148
2009-05-06 15:00:00,7.29,7.3,7.25,7.26,473984.319315752,2.7875,2.7913,2.7722,2.776,473984.3193
2009-05-06 15:05:00,7.26,7.29,7.25,7.29,296507.48396293656,2.776,2.7875,2.7722,2.7875,296507.484
2009-05-06 15:10:00,7.28,7.29,7.27,7.28,477785.6973152768,2.7837,2.7875,2.7798,2.7837,477785.6973
2009-05-06 15:15:00,7.29,7.3,7.27,7.28,525065.3361843668,2.7875,2.7913,2.7798,2.7837,525065.3362
2009-05-06 15:20:00,7.29,7.3,7.26,7.26,613447.374673319,2.7875,2.7913,2.776,2.776,613447.3747
2009-05-06 15:25:00,7.26,7.26,7.22,7.23,976954.1458778807,2.776,2.776,2.7607,2.7645,976954.1459
2009-05-06 15:30:00,7.24,7.26,7.23,7.24,685673.5566642908,2.7684,2.776,2.7645,2.7684,685673.5567
2009-05-06 15:35:00,7.24,7.25,7.18,7.19,1019244.4761225944,2.7684,2.7722,2.7454,2.7492,1019244.4761
2009-05-06 15:40:00,7.19,7.24,7.19,7.23,772630.0784034212,2.7492,2.7684,2.7492,2.7645,772630.0784
2009-05-06 15:45:00,7.23,7.23,7.19,7.22,843430.7436445712,2.7645,2.7645,2.7492,2.7607,843430.7436
2009-05-06 15:50:00,7.22,7.24,7.19,7.2,1183654.0746020433,2.7607,2.7684,2.7492,2.7531,1183654.0746
2009-05-06 15:55:00,7.2,7.24,7.19,7.21,1746495.6046566882,2.7531,2.7684,2.7492,2.7569,1746495.6047
2009-05-07 09:30:00,7.36,7.4,7.19,7.2,1325017.8189593728,2.8143,2.8295,2.7492,2.7531,1325017.819
2009-05-07 09:35:00,7.21,7.24,7.17,7.22,1080304.110239962,2.7569,2.7684,2.7416,2.7607,1080304.1102
2009-05-07 09:40:00,7.22,7.29,7.22,7.26,883345.2126395819,2.7607,2.7875,2.7607,2.776,883345.2126
2009-05-07 09:45:00,7.26,7.27,7.22,7.22,808267.9971489665,2.776,2.7798,2.7607,2.7607,808267.9971
2009-05-07 09:50:00,7.22,7.25,7.21,7.24,908291.7557614635,2.7607,2.7722,2.7569,2.7684,908291.7558
2009-05-07 09:55:00,7.22,7.27,7.21,7.26,645046.3292943692,2.7607,2.7798,2.7569,2.776,645046.3293
2009-05-07 10:00:00,7.26,7.27,7.21,7.21,535043.9534331196,2.776,2.7798,2.7569,2.7569,535043.9534
2009-05-07 10:05:00,7.21,7.21,7.1,7.11,1206462.3425991922,2.7569,2.7569,2.7148,2.7187,1206462.3426
2009-05-07 10:10:00,7.11,7.14,7.1,7.1,959135.186505108,2.7187,2.7301,2.7148,2.7148,959135.1865
2009-05-07 10:15:00,7.1,7.18,7.09,7.18,1233309.5747208362,2.7148,2.7454,2.711,2.7454,1233309.5747
2009-05-07 10:20:00,7.18,7.18,7.1,7.1,1111665.4787360418,2.7454,2.7454,2.7148,2.7148,1111665.4787
2009-05-07 10:25:00,7.1,7.11,7.05,7.05,814445.2363981943,2.7148,2.7187,2.6957,2.6957,814445.2364
2009-05-07 10:30:00,7.05,7.06,7.03,7.04,902827.2748871468,2.6957,2.6995,2.6881,2.6919,902827.2749
2009-05-07 10:35:00,7.04,7.07,7.0,7.05,774768.353528154,2.6919,2.7034,2.6766,2.6957,774768.3535
2009-05-07 10:40:00,7.07,7.08,7.05,7.06,405321.9291993348,2.7034,2.7072,2.6957,2.6995,405321.9292
2009-05-07 10:45:00,7.07,7.08,7.04,7.06,512948.4438108815,2.7034,2.7072,2.6919,2.6995,512948.4438
2009-05-07 10:50:00,7.06,7.07,7.05,7.06,272273.6992159658,2.6995,2.7034,2.6957,2.6995,272273.6992
2009-05-07 10:55:00,7.06,7.08,7.03,7.04,1307198.8595866002,2.6995,2.7072,2.6881,2.6919,1307198.8596
2009-05-07 11:00:00,7.04,7.06,7.02,7.02,450225.7068187218,2.6919,2.6995,2.6842,2.6842,450225.7068
2009-05-07 11:05:00,7.02,7.02,6.97,6.97,699691.1380375386,2.6842,2.6842,2.6651,2.6651,699691.138
2009-05-07 11:10:00,6.97,6.99,6.95,6.96,598241.8626752198,2.6651,2.6728,2.6575,2.6613,598241.8627
2009-05-07 11:15:00,6.96,6.97,6.93,6.96,1145165.1223568544,2.6613,2.6651,2.6498,2.6613,1145165.1224
2009-05-07 11:20:00,6.96,6.97,6.93,6.93,453314.3264433357,2.6613,2.6651,2.6498,2.6498,453314.3264
2009-05-07 11:25:00,6.93,6.95,6.92,6.94,336421.9529579473,2.6498,2.6575,2.646,2.6537,336421.953
2009-05-07 11:30:00,6.94,6.95,6.94,6.95,259444.0484675695,2.6537,2.6575,2.6537,2.6575,259444.0485
2009-05-07 11:35:00,6.95,6.99,6.95,6.99,568781.1831789024,2.6575,2.6728,2.6575,2.6728,568781.1832
2009-05-07 11:40:00,6.98,7.02,6.98,7.0,515799.4773105251,2.669,2.6842,2.669,2.6766,515799.4773
2009-05-07 11:45:00,7.0,7.01,6.97,6.97,412449.5129484438,2.6766,2.6804,2.6651,2.6651,412449.5129
2009-05-07 11:50:00,6.98,7.02,6.97,7.02,186505.10810168687,2.669,2.6842,2.6651,2.6842,186505.1081
2009-05-07 11:55:00,7.02,7.02,7.0,7.02,136374.4357329532,2.6842,2.6842,2.6766,2.6842,136374.4357
2009-05-07 12:00:00,7.02,7.04,7.02,7.04,270848.182466144,2.6842,2.6919,2.6842,2.6919,270848.1825
2009-05-07 12:05:00,7.04,7.04,7.02,7.02,162271.3233547161,2.6919,2.6919,2.6842,2.6842,162271.3234
2009-05-07 12:10:00,7.02,7.05,7.02,7.04,668329.7695414588,2.6842,2.6957,2.6842,2.6919,668329.7695
2009-05-07 12:15:00,7.04,7.04,7.02,7.04,204324.0674744595,2.6919,2.6919,2.6842,2.6919,204324.0675
2009-05-07 12:20:00,7.04,7.04,7.02,7.03,269897.8379662628,2.6919,2.6919,2.6842,2.6881,269897.838
2009-05-07 12:25:00,7.03,7.04,7.02,7.02,261344.737467332,2.6881,2.6919,2.6842,2.6842,261344.7375
2009-05-07 12:30:00,7.02,7.04,7.02,7.04,183178.90235210265,2.6842,2.6919,2.6842,2.6919,183178.9024
2009-05-07 12:35:00,7.04,7.05,7.03,7.05,236160.60822047992,2.6919,2.6957,2.6881,2.6957,236160.6082
2009-05-07 12:40:00,7.05,7.05,7.04,7.05,267521.9767165598,2.6957,2.6957,2.6919,2.6957,267521.9767
2009-05-07 12:45:00,7.05,7.05,7.03,7.03,115942.02898550723,2.6957,2.6957,2.6881,2.6881,115942.029
2009-05-07 12:50:00,7.03,7.03,7.02,7.02,144689.95010691375,2.6881,2.6881,2.6842,2.6842,144689.9501
2009-05-07 12:55:00,7.02,7.03,7.02,7.03,177001.6631028748,2.6842,2.6881,2.6842,2.6881,177001.6631
2009-05-07 13:00:00,7.02,7.03,6.99,7.0,243050.6058446187,2.6842,2.6881,2.6728,2.6766,243050.6058
2009-05-07 13:05:00,7.0,7.01,7.0,7.0,204561.6535994298,2.6766,2.6804,2.6766,2.6766,204561.6536
2009-05-07 13:10:00,7.0,7.04,7.0,7.03,645996.6737942505,2.6766,2.6919,2.6766,2.6881,645996.6738
2009-05-07 13:15:00,7.03,7.03,7.01,7.02,249465.43121881684,2.6881,2.6881,2.6804,2.6842,249465.4312
2009-05-07 13:20:00,7.02,7.03,7.01,7.01,170824.42385364696,2.6842,2.6881,2.6804,2.6804,170824.4239
2009-05-07 13:25:00,7.01,7.02,7.0,7.0,146590.6391066762,2.6804,2.6842,2.6766,2.6766,146590.6391
2009-05-07 13:30:00,7.01,7.01,6.98,6.99,221905.44072226185,2.6804,2.6804,2.669,2.6728,221905.4407
2009-05-07 13:35:00,6.99,7.02,6.98,6.98,349251.6037063436,2.6728,2.6842,2.669,2.669,349251.6037
2009-05-07 13:40:00,6.98,6.98,6.95,6.97,348063.6730814921,2.669,2.669,2.6575,2.6651,348063.6731
2009-05-07 13:45:00,6.97,6.99,6.97,6.99,219291.9933475885,2.6651,2.6728,2.6651,2.6728,219291.9933
2009-05-07 13:50:00,6.99,6.99,6.97,6.99,225231.6464718461,2.6728,2.6728,2.6651,2.6728,225231.6465
2009-05-07 13:55:00,6.99,7.02,6.98,7.01,315514.3739605607,2.6728,2.6842,2.669,2.6804,315514.374
2009-05-07 14:00:00,7.01,7.02,7.0,7.01,292468.51983844145,2.6804,2.6842,2.6766,2.6804,292468.5198
2009-05-07 14:05:00,7.01,7.04,7.01,7.02,324067.47445949155,2.6804,2.6919,2.6804,2.6842,324067.4745
2009-05-07 14:10:00,7.03,7.03,7.0,7.0,255167.49821810407,2.6881,2.6881,2.6766,2.6766,255167.4982
2009-05-07 14:15:00,7.0,7.03,6.97,6.99,1240437.1584699454,2.6766,2.6881,2.6651,2.6728,1240437.1585
2009-05-07 14:20:00,6.99,7.02,6.99,7.01,296745.07008790685,2.6728,2.6842,2.6728,2.6804,296745.0701
2009-05-07 14:25:00,7.01,7.02,7.0,7.02,207887.85934901403,2.6804,2.6842,2.6766,2.6842,207887.8593
2009-05-07 14:30:00,7.02,7.02,7.0,7.0,183891.6607270136,2.6842,2.6842,2.6766,2.6766,183891.6607
2009-05-07 14:35:00,7.0,7.0,6.97,6.97,296745.07008790685,2.6766,2.6766,2.6651,2.6651,296745.0701
2009-05-07 14:40:00,6.97,6.97,6.93,6.94,970064.148253742,2.6651,2.6651,2.6498,2.6537,970064.1483
2009-05-07 14:45:00,6.94,6.99,6.94,6.98,496079.82893799,2.6537,2.6728,2.6537,2.669,496079.8289
2009-05-07 14:50:00,6.98,7.01,6.97,6.97,387740.5559515325,2.669,2.6804,2.6651,2.6651,387740.556
2009-05-07 14:55:00,6.98,7.01,6.97,7.0,238298.88334521264,2.669,2.6804,2.6651,2.6766,238298.8833
2009-05-07 15:00:00,7.0,7.03,6.98,7.01,483725.3504395344,2.6766,2.6881,2.669,2.6804,483725.3504
2009-05-07 15:05:00,7.01,7.02,6.99,7.01,415775.71869802807,2.6804,2.6842,2.6728,2.6804,415775.7187
2009-05-07 15:10:00,7.01,7.02,7.0,7.01,354240.9123307199,2.6804,2.6842,2.6766,2.6804,354240.9123
2009-05-07 15:15:00,7.01,7.02,6.99,7.02,371584.6994535519,2.6804,2.6842,2.6728,2.6842,371584.6995
2009-05-07 15:20:00,7.02,7.05,7.02,7.03,341411.2615823236,2.6842,2.6957,2.6842,2.6881,341411.2616
2009-05-07 15:25:00,7.03,7.04,7.02,7.03,336659.5390829176,2.6881,2.6919,2.6842,2.6881,336659.5391
2009-05-07 15:30:00,7.02,7.02,6.99,7.0,1100736.516987408,2.6842,2.6842,2.6728,2.6766,1100736.517
2009-05-07 15:35:00,7.0,7.03,6.99,7.02,482537.41981468286,2.6766,2.6881,2.6728,2.6842,482537.4198
2009-05-07 15:40:00,7.02,7.04,7.01,7.03,939653.1242575434,2.6842,2.6919,2.6804,2.6881,939653.1243
2009-05-07 15:45:00,7.03,7.05,7.02,7.05,851033.4996436208,2.6881,2.6957,2.6842,2.6957,851033.4996
2009-05-07 15:50:00,7.05,7.07,7.02,7.07,1131860.2993585174,2.6957,2.7034,2.6842,2.7034,1131860.2994
2009-05-07 15:55:00,7.07,7.16,7.02,7.05,2286766.4528391543,2.7034,2.7378,2.6842,2.6957,2286766.4528
2009-05-08 09:30:00,7.1,7.14,7.07,7.11,468282.2523164647,2.7148,2.7301,2.7034,2.7187,468282.2523
2009-05-08 09:35:00,7.12,7.16,7.1,7.16,360180.56545497745,2.7225,2.7378,2.7148,2.7378,360180.5655
2009-05-08 09:40:00,7.16,7.18,7.12,7.17,296745.07008790685,2.7378,2.7454,2.7225,2.7416,296745.0701
2009-05-08 09:45:00,7.17,7.23,7.16,7.21,1089332.3829888336,2.7416,2.7645,2.7378,2.7569,1089332.383
2009-05-08 09:50:00,7.21,7.22,7.18,7.19,440484.67569493945,2.7569,2.7607,2.7454,2.7492,440484.6757
2009-05-08 09:55:00,7.19,7.22,7.18,7.21,674031.836540746,2.7492,2.7607,2.7454,2.7569,674031.8365
2009-05-08 10:00:00,7.21,7.21,7.19,7.21,635542.8842955572,2.7569,2.7569,2.7492,2.7569,635542.8843
2009-05-08 10:05:00,7.21,7.22,7.18,7.21,825849.3703967688,2.7569,2.7607,2.7454,2.7569,825849.3704
2009-05-08 10:10:00,7.21,7.21,7.19,7.2,718460.4419101925,2.7569,2.7569,2.7492,2.7531,718460.4419
2009-05-08 10:15:00,7.2,7.21,7.16,7.18,1851508.6718935613,2.7531,2.7569,2.7378,2.7454,1851508.6719
2009-05-08 10:20:00,7.18,7.18,7.14,7.16,1529579.4725588027,2.7454,2.7454,2.7301,2.7378,1529579.4726
2009-05-08 10:25:00,7.16,7.18,7.15,7.17,1121881.6821097648,2.7378,2.7454,2.734,2.7416,1121881.6821
2009-05-08 10:30:00,7.17,7.2,7.16,7.2,532668.0921834165,2.7416,2.7531,2.7378,2.7531,532668.0922
2009-05-08 10:35:00,7.2,7.24,7.18,7.24,883345.2126395819,2.7531,2.7684,2.7454,2.7684,883345.2126
2009-05-08 10:40:00,7.24,7.26,7.23,7.25,873366.5953908291,2.7684,2.776,2.7645,2.7722,873366.5954
2009-05-08 10:45:00,7.25,7.29,7.24,7.26,1017818.9593727726,2.7722,2.7875,2.7684,2.776,1017818.9594
2009-05-08 10:50:00,7.26,7.26,7.23,7.23,630078.4034212402,2.776,2.776,2.7645,2.7645,630078.4034
2009-05-08 10:55:00,7.24,7.25,7.19,7.21,540746.0204324068,2.7684,2.7722,2.7492,2.7569,540746.0204
2009-05-08 11:00:00,7.21,7.24,7.21,7.21,279876.45521501545,2.7569,2.7684,2.7569,2.7569,279876.4552
2009-05-08 11:05:00,7.21,7.23,7.21,7.23,374910.90520313615,2.7569,2.7645,2.7569,2.7645,374910.9052
2009-05-08 11:10:00,7.23,7.23,7.18,7.19,411261.58232359233,2.7645,2.7645,2.7454,2.7492,411261.5823
2009-05-08 11:15:00,7.19,7.23,7.18,7.23,393917.7952007603,2.7492,2.7645,2.7454,2.7645,393917.7952
2009-05-08 11:20:00,7.22,7.23,7.17,7.18,376098.8358279877,2.7607,2.7645,2.7416,2.7454,376098.8358
2009-05-08 11:25:00,7.18,7.19,7.17,7.17,287716.79733903543,2.7454,2.7492,2.7416,2.7416,287716.7973
2009-05-08 11:30:00,7.17,7.17,7.16,7.17,179377.5243525778,2.7416,2.7416,2.7378,2.7416,179377.5244
2009-05-08 11:35:00,7.17,7.18,7.16,7.16,205511.998099311,2.7416,2.7454,2.7378,2.7378,205511.9981
2009-05-08 11:40:00,7.16,7.21,7.16,7.21,472558.8025659302,2.7378,2.7569,2.7378,2.7569,472558.8026
2009-05-08 11:45:00,7.21,7.24,7.2,7.24,758612.4970301734,2.7569,2.7684,2.7531,2.7684,758612.497
2009-05-08 11:50:00,7.24,7.28,7.24,7.26,572107.3889284866,2.7684,2.7837,2.7684,2.776,572107.3889
2009-05-08 11:55:00,7.26,7.29,7.26,7.28,591589.4511760513,2.776,2.7875,2.776,2.7837,591589.4512
2009-05-08 12:00:00,7.29,7.29,7.26,7.28,409360.8933238299,2.7875,2.7875,2.776,2.7837,409360.8933
2009-05-08 12:05:00,7.27,7.29,7.27,7.29,307911.6179615111,2.7798,2.7875,2.7798,2.7875,307911.618
2009-05-08 12:10:00,7.29,7.32,7.29,7.32,473509.1470658114,2.7875,2.799,2.7875,2.799,473509.1471
2009-05-08 12:15:00,7.31,7.34,7.31,7.33,410311.2378237111,2.7951,2.8066,2.7951,2.8028,410311.2378
2009-05-08 12:20:00,7.33,7.34,7.31,7.31,212401.9957234497,2.8028,2.8066,2.7951,2.7951,212401.9957
2009-05-08 12:25:00,7.31,7.31,7.3,7.3,75077.21549061534,2.7951,2.7951,2.7913,2.7913,75077.2155
2009-05-08 12:30:00,7.3,7.32,7.29,7.31,361130.90995485865,2.7913,2.799,2.7875,2.7951,361130.91
2009-05-08 12:35:00,7.31,7.33,7.31,7.33,304110.23996198626,2.7951,2.8028,2.7951,2.8028,304110.24
2009-05-08 12:40:00,7.33,7.36,7.33,7.34,455215.01544309815,2.8028,2.8143,2.8028,2.8066,455215.0154
2009-05-08 12:45:00,7.34,7.35,7.32,7.32,343074.3644571157,2.8066,2.8104,2.799,2.799,343074.3645
2009-05-08 12:50:00,7.32,7.32,7.3,7.3,177952.007602756,2.799,2.799,2.7913,2.7913,177952.0076
2009-05-08 12:55:00,7.3,7.39,7.3,7.38,1084105.488239487,2.7913,2.8257,2.7913,2.8219,1084105.4882
2009-05-08 13:00:00,7.38,7.4,7.37,7.37,551912.5683060109,2.8219,2.8295,2.8181,2.8181,551912.5683
2009-05-08 13:05:00,7.38,7.38,7.35,7.36,305535.75671180803,2.8219,2.8219,2.8104,2.8143,305535.7567
2009-05-08 13:10:00,7.36,7.37,7.34,7.35,194820.62247564743,2.8143,2.8181,2.8066,2.8104,194820.6225
2009-05-08 13:15:00,7.35,7.37,7.34,7.34,222380.6129722024,2.8104,2.8181,2.8066,2.8066,222380.613
2009-05-08 13:20:00,7.34,7.37,7.34,7.35,193395.1057258256,2.8066,2.8181,2.8066,2.8104,193395.1057
2009-05-08 13:25:00,7.35,7.35,7.32,7.33,173913.04347826086,2.8104,2.8104,2.799,2.8028,173913.0435
2009-05-08 13:30:00,7.33,7.33,7.3,7.31,286291.2805892136,2.8028,2.8028,2.7913,2.7951,286291.2806
2009-05-08 13:35:00,7.31,7.32,7.31,7.32,107626.51461154668,2.7951,2.799,2.7951,2.799,107626.5146
2009-05-08 13:40:00,7.31,7.32,7.3,7.3,121881.6821097648,2.7951,2.799,2.7913,2.7913,121881.6821
2009-05-08 13:45:00,7.3,7.33,7.3,7.32,288667.14183891664,2.7913,2.8028,2.7913,2.799,288667.1418
2009-05-08 13:50:00,7.32,7.32,7.3,7.31,117605.13186029936,2.799,2.799,2.7913,2.7951,117605.1319
2009-05-08 13:55:00,7.31,7.31,7.29,7.29,113090.99548586363,2.7951,2.7951,2.7875,2.7875,113090.9955
2009-05-08 14:00:00,7.3,7.33,7.29,7.32,157044.42860536944,2.7913,2.8028,2.7875,2.799,157044.4286
2009-05-08 14:05:00,7.32,7.34,7.32,7.32,201235.4478498456,2.799,2.8066,2.799,2.799,201235.4478
2009-05-08 14:10:00,7.33,7.36,7.32,7.35,229508.19672131148,2.8028,2.8143,2.799,2.8104,229508.1967
2009-05-08 14:15:00,7.35,7.37,7.35,7.36,260869.5652173913,2.8104,2.8181,2.8104,2.8143,260869.5652
2009-05-08 14:20:00,7.36,7.37,7.35,7.37,318365.4074602043,2.8143,2.8181,2.8104,2.8181,318365.4075
2009-05-08 14:25:00,7.37,7.37,7.34,7.34,268234.73509147065,2.8181,2.8181,2.8066,2.8066,268234.7351
2009-05-08 14:30:00,7.34,7.36,7.34,7.35,312663.3404609171,2.8066,2.8143,2.8066,2.8104,312663.3405
2009-05-08 14:35:00,7.35,7.35,7.33,7.34,344024.7089569969,2.8104,2.8104,2.8028,2.8066,344024.709
2009-05-08 14:40:00,7.34,7.34,7.32,7.32,312425.7543359468,2.8066,2.8066,2.799,2.799,312425.7543
2009-05-08 14:45:00,7.32,7.37,7.32,7.36,410548.8239486814,2.799,2.8181,2.799,2.8143,410548.8239
2009-05-08 14:50:00,7.36,7.37,7.34,7.35,326918.5079591352,2.8143,2.8181,2.8066,2.8104,326918.508
2009-05-08 14:55:00,7.34,7.35,7.33,7.34,208838.20384889524,2.8066,2.8104,2.8028,2.8066,208838.2038
2009-05-08 15:00:00,7.34,7.35,7.34,7.34,187455.45260156807,2.8066,2.8104,2.8066,2.8066,187455.4526
2009-05-08 15:05:00,7.34,7.35,7.31,7.33,317652.6490852934,2.8066,2.8104,2.7951,2.8028,317652.6491
2009-05-08 15:10:00,7.32,7.33,7.32,7.32,156569.25635542884,2.799,2.8028,2.799,2.799,156569.2564
2009-05-08 15:15:00,7.32,7.32,7.3,7.32,326443.3357091946,2.799,2.799,2.7913,2.799,326443.3357
2009-05-08 15:20:00,7.32,7.35,7.32,7.34,621525.3029223094,2.799,2.8104,2.799,2.8066,621525.3029
2009-05-08 15:25:00,7.34,7.37,7.34,7.34,592777.3818009029,2.8066,2.8181,2.8066,2.8066,592777.3818
2009-05-08 15:30:00,7.34,7.34,7.31,7.32,562128.7716797339,2.8066,2.8066,2.7951,2.799,562128.7717
2009-05-08 15:35:00,7.32,7.32,7.3,7.3,430268.4723212164,2.799,2.799,2.7913,2.7913,430268.4723
2009-05-08 15:40:00,7.3,7.32,7.29,7.31,712758.3749109053,2.7913,2.799,2.7875,2.7951,712758.3749
2009-05-08 15:45:00,7.31,7.32,7.29,7.3,1000950.3444998811,2.7951,2.799,2.7875,2.7913,1000950.3445
2009-05-08 15:50:00,7.29,7.31,7.26,7.27,2181515.7994773104,2.7875,2.7951,2.776,2.7798,2181515.7995
2009-05-08 15:55:00,7.27,7.31,7.27,7.31,1456402.9460679498,2.7798,2.7951,2.7798,2.7951,1456402.9461
2009-05-11 09:30:00,7.18,7.21,7.16,7.18,517937.7524352578,2.7454,2.7569,2.7378,2.7454,517937.7524
2009-05-11 09:35:00,7.18,7.18,7.13,7.14,506533.6184366833,2.7454,2.7454,2.7263,2.7301,506533.6184
2009-05-11 09:40:00,7.14,7.16,7.1,7.11,731527.678783559,2.7301,2.7378,2.7148,2.7187,731527.6788
2009-05-11 09:45:00,7.11,7.15,7.1,7.13,382513.6612021858,2.7187,2.734,2.7148,2.7263,382513.6612
2009-05-11 09:50:00,7.14,7.18,7.14,7.16,285578.5222143027,2.7301,2.7454,2.7301,2.7378,285578.5222
2009-05-11 09:55:00,7.16,7.19,7.16,7.19,477785.6973152768,2.7378,2.7492,2.7378,2.7492,477785.6973
2009-05-11 10:00:00,7.19,7.23,7.18,7.21,442860.5369446424,2.7492,2.7645,2.7454,2.7569,442860.5369
2009-05-11 10:05:00,7.21,7.23,7.2,7.22,288667.14183891664,2.7569,2.7645,2.7531,2.7607,288667.1418
2009-05-11 10:10:00,7.22,7.29,7.22,7.29,758850.0831551438,2.7607,2.7875,2.7607,2.7875,758850.0832
2009-05-11 10:15:00,7.28,7.28,7.25,7.28,243288.19196958892,2.7837,2.7837,2.7722,2.7837,243288.192
2009-05-11 10:20:00,7.28,7.29,7.27,7.28,271323.3547160846,2.7837,2.7875,2.7798,2.7837,271323.3547
2009-05-11 10:25:00,7.28,7.3,7.26,7.26,390829.1755761464,2.7837,2.7913,2.776,2.776,390829.1756
2009-05-11 10:30:00,7.26,7.26,7.21,7.25,838203.8488952245,2.776,2.776,2.7569,2.7722,838203.8489
2009-05-11 10:35:00,7.25,7.32,7.25,7.28,690187.6930387266,2.7722,2.799,2.7722,2.7837,690187.693
2009-05-11 10:40:00,7.29,7.32,7.28,7.29,236635.7804704205,2.7875,2.799,2.7837,2.7875,236635.7805
2009-05-11 10:45:00,7.29,7.31,7.28,7.28,226419.57709669755,2.7875,2.7951,2.7837,2.7837,226419.5771
2009-05-11 10:50:00,7.28,7.29,7.25,7.26,258493.70396768829,2.7837,2.7875,2.7722,2.776,258493.704
2009-05-11 10:55:00,7.26,7.27,7.24,7.24,195295.79472558803,2.776,2.7798,2.7684,2.7684,195295.7947
2009-05-11 11:00:00,7.24,7.27,7.23,7.24,205274.4119743407,2.7684,2.7798,2.7645,2.7684,205274.412
2009-05-11 11:05:00,7.24,7.26,7.23,7.25,169161.32097885484,2.7684,2.776,2.7645,2.7722,169161.321
2009-05-11 11:10:00,7.25,7.27,7.24,7.27,159182.70373010216,2.7722,2.7798,2.7684,2.7798,159182.7037
2009-05-11 11:15:00,7.27,7.29,7.26,7.26,190306.4861012117,2.7798,2.7875,2.776,2.776,190306.4861
2009-05-11 11:20:00,7.27,7.27,7.24,7.24,348776.43145640293,2.7798,2.7798,2.7684,2.7684,348776.4315
2009-05-11 11:25:00,7.24,7.25,7.22,7.22,271323.3547160846,2.7684,2.7722,2.7607,2.7607,271323.3547
2009-05-11 11:30:00,7.22,7.24,7.21,7.21,369684.0104537895,2.7607,2.7684,2.7569,2.7569,369684.0105
2009-05-11 11:35:00,7.21,7.21,7.19,7.19,159420.28985507248,2.7569,2.7569,2.7492,2.7492,159420.2899
2009-05-11 11:40:00,7.19,7.23,7.18,7.23,475647.4221905441,2.7492,2.7645,2.7454,2.7645,475647.4222
2009-05-11 11:45:00,7.23,7.27,7.22,7.27,381800.90282727487,2.7645,2.7798,2.7607,2.7798,381800.9028
2009-05-11 11:50:00,7.27,7.27,7.24,7.25,137087.1941078641,2.7798,2.7798,2.7684,2.7722,137087.1941
2009-05-11 11:55:00,7.25,7.26,7.24,7.24,194820.62247564743,2.7722,2.776,2.7684,2.7684,194820.6225
2009-05-11 12:00:00,7.24,7.24,7.23,7.24,113090.99548586363,2.7684,2.7684,2.7645,2.7684,113090.9955
2009-05-11 12:05:00,7.24,7.27,7.24,7.26,119980.99311000238,2.7684,2.7798,2.7684,2.776,119980.9931
2009-05-11 12:10:00,7.26,7.27,7.25,7.25,107151.34236160608,2.776,2.7798,2.7722,2.7722,107151.3424
2009-05-11 12:15:00,7.25,7.27,7.24,7.27,264908.52934188646,2.7722,2.7798,2.7684,2.7798,264908.5293
2009-05-11 12:20:00,7.27,7.28,7.26,7.26,210026.1344737468,2.7798,2.7837,2.776,2.776,210026.1345
2009-05-11 12:25:00,7.27,7.27,7.26,7.26,82442.38536469471,2.7798,2.7798,2.776,2.776,82442.3854
2009-05-11 12:30:00,7.26,7.26,7.25,7.26,171299.59610358757,2.776,2.776,2.7722,2.776,171299.5961
2009-05-11 12:35:00,7.26,7.27,7.26,7.26,236635.7804704205,2.776,2.7798,2.776,2.776,236635.7805
2009-05-11 12:40:00,7.26,7.28,7.26,7.27,183654.07460204329,2.776,2.7837,2.776,2.7798,183654.0746
2009-05-11 12:45:00,7.27,7.28,7.27,7.27,67712.045616536,2.7798,2.7837,2.7798,2.7798,67712.0456
2009-05-11 12:50:00,7.26,7.27,7.25,7.26,72938.94036588263,2.776,2.7798,2.7722,2.776,72938.9404
2009-05-11 12:55:00,7.26,7.26,7.25,7.26,60346.87574245664,2.776,2.776,2.7722,2.776,60346.8757
2009-05-11 13:00:00,7.25,7.26,7.24,7.24,107864.100736517,2.7722,2.776,2.7684,2.7684,107864.1007
2009-05-11 13:05:00,7.23,7.24,7.23,7.24,95747.2083630316,2.7645,2.7684,2.7645,2.7684,95747.2084
2009-05-11 13:10:00,7.24,7.27,7.24,7.26,154430.98123069614,2.7684,2.7798,2.7684,2.776,154430.9812
2009-05-11 13:15:00,7.27,7.29,7.27,7.29,202898.5507246377,2.7798,2.7875,2.7798,2.7875,202898.5507
2009-05-11 13:20:00,7.29,7.3,7.28,7.29,148253.74198146828,2.7875,2.7913,2.7837,2.7875,148253.742
2009-05-11 13:25:00,7.29,7.29,7.27,7.28,103825.13661202186,2.7875,2.7875,2.7798,2.7837,103825.1366
2009-05-11 13:30:00,7.28,7.29,7.27,7.29,114754.09836065574,2.7837,2.7875,2.7798,2.7875,114754.0984
2009-05-11 13:35:00,7.29,7.32,7.28,7.32,327631.2663340461,2.7875,2.799,2.7837,2.799,327631.2663
2009-05-11 13:40:00,7.32,7.32,7.31,7.32,107388.9284865764,2.799,2.799,2.7951,2.799,107388.9285
2009-05-11 13:45:00,7.32,7.33,7.32,7.33,435970.5393205037,2.799,2.8028,2.799,2.8028,435970.5393
2009-05-11 13:50:00,7.33,7.36,7.32,7.36,532905.6783083868,2.8028,2.8143,2.799,2.8143,532905.6783
2009-05-11 13:55:00,7.35,7.36,7.32,7.32,376098.8358279877,2.8104,2.8143,2.799,2.799,376098.8358
2009-05-11 14:00:00,7.32,7.33,7.3,7.31,139938.22760750772,2.799,2.8028,2.7913,2.7951,139938.2276
2009-05-11 14:05:00,7.31,7.33,7.31,7.33,220479.92397244,2.7951,2.8028,2.7951,2.8028,220479.924
2009-05-11 14:10:00,7.32,7.34,7.32,7.33,241862.6752197672,2.799,2.8066,2.799,2.8028,241862.6752
2009-05-11 14:15:00,7.33,7.33,7.31,7.33,164884.77072938942,2.8028,2.8028,2.7951,2.8028,164884.7707
2009-05-11 14:20:00,7.33,7.33,7.3,7.31,248039.914468995,2.8028,2.8028,2.7913,2.7951,248039.9145
2009-05-11 14:25:00,7.31,7.32,7.3,7.32,281777.14421477786,2.7951,2.799,2.7913,2.799,281777.1442
2009-05-11 14:30:00,7.32,7.34,7.31,7.34,372059.8717034925,2.799,2.8066,2.7951,2.8066,372059.8717
2009-05-11 14:35:00,7.33,7.34,7.32,7.33,358517.4625801853,2.8028,2.8066,2.799,2.8028,358517.4626
2009-05-11 14:40:00,7.33,7.34,7.32,7.33,240199.57234497505,2.8028,2.8066,2.799,2.8028,240199.5723
2009-05-11 14:45:00,7.33,7.33,7.31,7.33,197434.06985032075,2.8028,2.8028,2.7951,2.8028,197434.0699
2009-05-11 14:50:00,7.33,7.34,7.32,7.32,147540.9836065574,2.8028,2.8066,2.799,2.799,147540.9836
2009-05-11 14:55:00,7.32,7.32,7.3,7.3,173913.04347826086,2.799,2.799,2.7913,2.7913,173913.0435
2009-05-11 15:00:00,7.3,7.31,7.28,7.3,440484.67569493945,2.7913,2.7951,2.7837,2.7913,440484.6757
2009-05-11 15:05:00,7.3,7.32,7.3,7.32,196721.31147540984,2.7913,2.799,2.7913,2.799,196721.3115
2009-05-11 15:10:00,7.32,7.33,7.31,7.32,187217.86647659776,2.799,2.8028,2.7951,2.799,187217.8665
2009-05-11 15:15:00,7.32,7.33,7.32,7.32,350914.7065811357,2.799,2.8028,2.799,2.799,350914.7066
2009-05-11 15:20:00,7.32,7.32,7.26,7.29,384176.7640769779,2.799,2.799,2.776,2.7875,384176.7641
2009-05-11 15:25:00,7.28,7.31,7.28,7.3,309099.54858636257,2.7837,2.7951,2.7837,2.7913,309099.5486
2009-05-11 15:30:00,7.3,7.3,7.27,7.28,408648.134948919,2.7913,2.7913,2.7798,2.7837,408648.1349
2009-05-11 15:35:00,7.28,7.29,7.27,7.27,401045.37894986937,2.7837,2.7875,2.7798,2.7798,401045.3789
2009-05-11 15:40:00,7.28,7.29,7.26,7.28,454739.8431931575,2.7837,2.7875,2.776,2.7837,454739.8432
2009-05-11 15:45:00,7.27,7.3,7.27,7.29,516037.06343549537,2.7798,2.7913,2.7798,2.7875,516037.0634
2009-05-11 15:50:00,7.29,7.32,7.26,7.32,1520551.1998099312,2.7875,2.799,2.776,2.799,1520551.1998
2009-05-11 15:55:00,7.32,7.32,7.25,7.26,1885483.4877643145,2.799,2.799,2.7722,2.776,1885483.4878
2009-05-12 09:30:00,7.25,7.32,7.25,7.28,393917.7952007603,2.7722,2.799,2.7722,2.7837,393917.7952
2009-05-12 09:35:00,7.29,7.34,7.24,7.26,427179.8526966025,2.7875,2.8066,2.7684,2.776,427179.8527
2009-05-12 09:40:00,7.26,7.27,7.22,7.26,427892.61107151344,2.776,2.7798,2.7607,2.776,427892.6111
2009-05-12 09:45:00,7.26,7.28,7.22,7.22,464243.2881919696,2.776,2.7837,2.7607,2.7607,464243.2882
2009-05-12 09:50:00,7.22,7.22,7.18,7.21,280589.2135899264,2.7607,2.7607,2.7454,2.7569,280589.2136
2009-05-12 09:55:00,7.21,7.24,7.21,7.21,367783.3214540271,2.7569,2.7684,2.7569,2.7569,367783.3215
2009-05-12 10:00:00,7.21,7.23,7.18,7.19,308861.9624613923,2.7569,2.7645,2.7454,2.7492,308861.9625
2009-05-12 10:05:00,7.19,7.2,7.17,7.18,215253.02922309336,2.7492,2.7531,2.7416,2.7454,215253.0292
2009-05-12 10:10:00,7.18,7.18,7.14,7.15,504632.9294369209,2.7454,2.7454,2.7301,2.734,504632.9294
2009-05-12 10:15:00,7.15,7.17,7.15,7.17,130672.36873366596,2.734,2.7416,2.734,2.7416,130672.3687
2009-05-12 10:20:00,7.17,7.19,7.17,7.18,190781.6583511523,2.7416,2.7492,2.7416,2.7454,190781.6584
2009-05-12 10:25:00,7.18,7.2,7.18,7.19,270610.5963411737,2.7454,2.7531,2.7454,2.7492,270610.5963
2009-05-12 10:30:00,7.18,7.18,7.14,7.15,150392.017106201,2.7454,2.7454,2.7301,2.734,150392.0171
2009-05-12 10:35:00,7.15,7.16,7.13,7.14,206937.51484913283,2.734,2.7378,2.7263,2.7301,206937.5148
2009-05-12 10:40:00,7.14,7.17,7.11,7.17,366120.21857923496,2.7301,2.7416,2.7187,2.7416,366120.2186
2009-05-12 10:45:00,7.17,7.17,7.13,7.15,261107.1513423616,2.7416,2.7416,2.7263,2.734,261107.1513
2009-05-12 10:50:00,7.15,7.16,7.13,7.14,236398.19434545023,2.734,2.7378,2.7263,2.7301,236398.1943
2009-05-12 10:55:00,7.14,7.17,7.13,7.17,231646.4718460442,2.7301,2.7416,2.7263,2.7416,231646.4718
2009-05-12 11:00:00,7.17,7.18,7.15,7.17,125207.88785934902,2.7416,2.7454,2.734,2.7416,125207.8879
2009-05-12 11:05:00,7.18,7.19,7.17,7.18,317177.47683535283,2.7454,2.7492,2.7416,2.7454,317177.4768
2009-05-12 11:10:00,7.18,7.2,7.17,7.19,456640.5321929199,2.7454,2.7531,2.7416,2.7492,456640.5322
2009-05-12 11:15:00,7.19,7.21,7.19,7.19,323354.7160845807,2.7492,2.7569,2.7492,2.7492,323354.7161
2009-05-12 11:20:00,7.19,7.19,7.17,7.17,133523.40223330958,2.7492,2.7492,2.7416,2.7416,133523.4022
2009-05-12 11:25:00,7.17,7.2,7.16,7.19,457115.70444286056,2.7416,2.7531,2.7378,2.7492,457115.7044
2009-05-12 11:30:00,7.19,7.21,7.19,7.21,490615.34806367307,2.7492,2.7569,2.7492,2.7569,490615.3481
2009-05-12 11:35:00,7.21,7.21,7.2,7.21,287716.79733903543,2.7569,2.7569,2.7531,2.7569,287716.7973
2009-05-12 11:40:00,7.21,7.21,7.2,7.2,130434.78260869563,2.7569,2.7569,2.7531,2.7531,130434.7826
2009-05-12 11:45:00,7.2,7.21,7.18,7.18,272511.2853409361,2.7531,2.7569,2.7454,2.7454,272511.2853
2009-05-12 11:50:00,7.18,7.19,7.18,7.18,170586.83772867665,2.7454,2.7492,2.7454,2.7454,170586.8377
2009-05-12 11:55:00,7.18,7.19,7.18,7.19,107388.9284865764,2.7454,2.7492,2.7454,2.7492,107388.9285
2009-05-12 12:00:00,7.19,7.22,7.19,7.21,361606.0822047992,2.7492,2.7607,2.7492,2.7569,361606.0822
2009-05-12 12:05:00,7.21,7.22,7.21,7.21,412924.6851983844,2.7569,2.7607,2.7569,2.7569,412924.6852
2009-05-12 12:10:00,7.21,7.21,7.2,7.2,145640.29460679495,2.7569,2.7569,2.7531,2.7531,145640.2946
2009-05-12 12:15:00,7.2,7.21,7.15,7.16,434307.4364457116,2.7531,2.7569,2.734,2.7378,434307.4364
2009-05-12 12:20:00,7.16,7.16,7.13,7.13,195533.3808505584,2.7378,2.7378,2.7263,2.7263,195533.3809
2009-05-12 12:25:00,7.14,7.15,7.14,7.14,114516.51223568544,2.7301,2.734,2.7301,2.7301,114516.5122
2009-05-12 12:30:00,7.14,7.16,7.14,7.15,158945.11760513188,2.7301,2.7378,2.7301,2.734,158945.1176
2009-05-12 12:35:00,7.15,7.15,7.13,7.13,124257.5433594678,2.734,2.734,2.7263,2.7263,124257.5434
2009-05-12 12:40:00,7.13,7.14,7.11,7.11,188643.3832264196,2.7263,2.7301,2.7187,2.7187,188643.3832
2009-05-12 12:45:00,7.11,7.13,7.11,7.13,124732.71560940842,2.7187,2.7263,2.7187,2.7263,124732.7156
2009-05-12 12:50:00,7.13,7.13,7.11,7.11,220004.7517224994,2.7263,2.7263,2.7187,2.7187,220004.7517
2009-05-12 12:55:00,7.11,7.12,7.1,7.11,119030.64861012118,2.7187,2.7225,2.7148,2.7187,119030.6486
2009-05-12 13:00:00,7.11,7.13,7.11,7.13,117129.95961035875,2.7187,2.7263,2.7187,2.7263,117129.9596
2009-05-12 13:05:00,7.13,7.14,7.13,7.13,109289.6174863388,2.7263,2.7301,2.7263,2.7263,109289.6175
2009-05-12 13:10:00,7.13,7.15,7.13,7.13,278688.524590164,2.7263,2.734,2.7263,2.7263,278688.5246
2009-05-12 13:15:00,7.13,7.14,7.13,7.13,105725.82561178428,2.7263,2.7301,2.7263,2.7263,105725.8256
2009-05-12 13:20:00,7.13,7.14,7.13,7.13,98598.24186267522,2.7263,2.7301,2.7263,2.7263,98598.2419
2009-05-12 13:25:00,7.13,7.14,7.12,7.13,203848.8952245189,2.7263,2.7301,2.7225,2.7263,203848.8952
2009-05-12 13:30:00,7.13,7.13,7.1,7.11,198146.82822523164,2.7263,2.7263,2.7148,2.7187,198146.8282
2009-05-12 13:35:00,7.11,7.15,7.11,7.14,169874.07935376573,2.7187,2.734,2.7187,2.7301,169874.0794
2009-05-12 13:40:00,7.14,7.15,7.14,7.15,88382.03848895225,2.7301,2.734,2.7301,2.734,88382.0385
2009-05-12 13:45:00,7.15,7.15,7.14,7.14,115466.85673556665,2.734,2.734,2.7301,2.7301,115466.8567
2009-05-12 13:50:00,7.14,7.15,7.13,7.13,107388.9284865764,2.7301,2.734,2.7263,2.7263,107388.9285
2009-05-12 13:55:00,7.13,7.13,7.11,7.11,135186.5051081017,2.7263,2.7263,2.7187,2.7187,135186.5051
2009-05-12 14:00:00,7.11,7.13,7.1,7.13,208600.6177239249,2.7187,2.7263,2.7148,2.7263,208600.6177
2009-05-12 14:05:00,7.13,7.13,7.12,7.12,215015.44309812307,2.7263,2.7263,2.7225,2.7225,215015.4431
2009-05-12 14:10:00,7.12,7.14,7.12,7.13,166310.28747921123,2.7225,2.7301,2.7225,2.7263,166310.2875
2009-05-12 14:15:00,7.13,7.14,7.11,7.12,320503.682584937,2.7263,2.7301,2.7187,2.7225,320503.6826
2009-05-12 14:20:00,7.12,7.15,7.12,7.14,332382.9888334521,2.7225,2.734,2.7225,2.7301,332382.9888
2009-05-12 14:25:00,7.14,7.14,7.12,7.13,156806.84248039915,2.7301,2.7301,2.7225,2.7263,156806.8425
2009-05-12 14:30:00,7.12,7.13,7.1,7.12,180327.868852459,2.7225,2.7263,2.7148,2.7225,180327.8689
2009-05-12 14:35:00,7.12,7.16,7.12,7.15,169874.07935376573,2.7225,2.7378,2.7225,2.734,169874.0794
2009-05-12 14:40:00,7.15,7.17,7.15,7.16,234735.0914706581,2.734,2.7416,2.734,2.7378,234735.0915
2009-05-12 14:45:00,7.16,7.16,7.14,7.15,89332.38298883346,2.7378,2.7378,2.7301,2.734,89332.383
2009-05-12 14:50:00,7.15,7.16,7.15,7.16,108339.2729864576,2.734,2.7378,2.734,2.7378,108339.273
2009-05-12 14:55:00,7.16,7.2,7.16,7.18,449275.3623188406,2.7378,2.7531,2.7378,2.7454,449275.3623
2009-05-12 15:00:00,7.18,7.21,7.18,7.19,363744.357329532,2.7454,2.7569,2.7454,2.7492,363744.3573
2009-05-12 15:05:00,7.19,7.21,7.18,7.21,513186.02993585175,2.7492,2.7569,2.7454,2.7569,513186.0299
2009-05-12 15:10:00,7.21,7.21,7.2,7.2,208600.6177239249,2.7569,2.7569,2.7531,2.7531,208600.6177
2009-05-12 15:15:00,7.2,7.21,7.2,7.2,266809.21834164887,2.7531,2.7569,2.7531,2.7531,266809.2183
2009-05-12 15:20:00,7.2,7.22,7.19,7.21,360418.1515799477,2.7531,2.7607,2.7492,2.7569,360418.1516
2009-05-12 15:25:00,7.21,7.24,7.21,7.22,449750.5345687812,2.7569,2.7684,2.7569,2.7607,449750.5346
2009-05-12 15:30:00,7.22,7.22,7.18,7.18,510334.99643620814,2.7607,2.7607,2.7454,2.7454,510334.9964
2009-05-12 15:35:00,7.18,7.21,7.18,7.19,396293.6564504633,2.7454,2.7569,2.7454,2.7492,396293.6565
2009-05-12 15:40:00,7.19,7.2,7.16,7.16,536944.642432882,2.7492,2.7531,2.7378,2.7378,536944.6424
2009-05-12 15:45:00,7.17,7.19,7.17,7.18,351152.292706106,2.7416,2.7492,2.7416,2.7454,351152.2927
2009-05-12 15:50:00,7.18,7.19,7.17,7.18,460917.0824423854,2.7454,2.7492,2.7416,2.7454,460917.0824
2009-05-12 15:55:00,7.17,7.2,7.17,7.18,1138512.710857686,2.7416,2.7531,2.7416,2.7454,1138512.7109
2009-05-13 09:30:00,7.05,7.12,7.01,7.03,1105013.067236873,2.6957,2.7225,2.6804,2.6881,1105013.0672
2009-05-13 09:35:00,7.03,7.04,6.99,7.0,810406.2722736993,2.6881,2.6919,2.6728,2.6766,810406.2723
2009-05-13 09:40:00,6.99,7.04,6.97,7.03,497742.9318127821,2.6728,2.6919,2.6651,2.6881,497742.9318
2009-05-13 09:45:00,7.03,7.03,6.98,7.02,436683.29769541457,2.6881,2.6881,2.669,2.6842,436683.2977
2009-05-13 09:50:00,7.02,7.05,6.99,7.02,432881.91969588975,2.6842,2.6957,2.6728,2.6842,432881.9197
2009-05-13 09:55:00,7.02,7.03,6.98,7.0,368020.9075789974,2.6842,2.6881,2.669,2.6766,368020.9076
2009-05-13 10:00:00,7.0,7.0,6.94,6.95,431218.8168210976,2.6766,2.6766,2.6537,2.6575,431218.8168
2009-05-13 10:05:00,6.96,6.98,6.94,6.97,650510.8101686862,2.6613,2.669,2.6537,2.6651,650510.8102
2009-05-13 10:10:00,6.97,7.0,6.97,6.97,996673.7942504158,2.6651,2.6766,2.6651,2.6651,996673.7943
2009-05-13 10:15:00,6.97,6.99,6.96,6.98,665716.3221667855,2.6651,2.6728,2.6613,2.669,665716.3222
2009-05-13 10:20:00,6.98,7.0,6.97,7.0,403421.2401995724,2.669,2.6766,2.6651,2.6766,403421.2402
2009-05-13 10:25:00,7.0,7.01,6.98,7.0,251603.7063435496,2.6766,2.6804,2.669,2.6766,251603.7063
2009-05-13 10:30:00,7.0,7.0,6.96,6.96,391304.347826087,2.6766,2.6766,2.6613,2.6613,391304.3478
2009-05-13 10:35:00,6.96,6.97,6.93,6.94,511047.7548111191,2.6613,2.6651,2.6498,2.6537,511047.7548
2009-05-13 10:40:00,6.94,6.94,6.88,6.88,1004514.1363744356,2.6537,2.6537,2.6307,2.6307,1004514.1364
2009-05-13 10:45:00,6.88,6.89,6.86,6.89,557852.2214302685,2.6307,2.6345,2.6231,2.6345,557852.2214
2009-05-13 10:50:00,6.89,6.91,6.88,6.91,578759.800427655,2.6345,2.6422,2.6307,2.6422,578759.8004
2009-05-13 10:55:00,6.91,6.91,6.87,6.87,481587.07531480165,2.6422,2.6422,2.6269,2.6269,481587.0753
2009-05-13 11:00:00,6.87,6.91,6.87,6.89,435020.1948206225,2.6269,2.6422,2.6269,2.6345,435020.1948
2009-05-13 11:05:00,6.89,6.89,6.86,6.88,611071.5134236161,2.6345,2.6345,2.6231,2.6307,611071.5134
2009-05-13 11:10:00,6.88,6.91,6.88,6.89,246139.2254692326,2.6307,2.6422,2.6307,2.6345,246139.2255
2009-05-13 11:15:00,6.89,6.9,6.87,6.89,215490.61534806367,2.6345,2.6384,2.6269,2.6345,215490.6153
2009-05-13 11:20:00,6.89,6.91,6.89,6.89,155143.73960560703,2.6345,2.6422,2.6345,2.6345,155143.7396
2009-05-13 11:25:00,6.9,6.9,6.87,6.87,149204.08648134948,2.6384,2.6384,2.6269,2.6269,149204.0865
2009-05-13 11:30:00,6.87,6.88,6.86,6.87,635067.7120456166,2.6269,2.6307,2.6231,2.6269,635067.712
2009-05-13 11:35:00,6.87,6.87,6.84,6.84,270848.182466144,2.6269,2.6269,2.6154,2.6154,270848.1825
2009-05-13 11:40:00,6.84,6.85,6.82,6.84,776431.456402946,2.6154,2.6192,2.6078,2.6154,776431.4564
2009-05-13 11:45:00,6.84,6.86,6.84,6.86,311712.9959610359,2.6154,2.6231,2.6154,2.6231,311712.996
2009-05-13 11:50:00,6.85,6.87,6.85,6.87,474459.4915656926,2.6192,2.6269,2.6192,2.6269,474459.4916
2009-05-13 11:55:00,6.87,6.87,6.86,6.86,120931.3376098836,2.6269,2.6269,2.6231,2.6231,120931.3376
2009-05-13 12:00:00,6.86,6.86,6.84,6.84,376574.0080779283,2.6231,2.6231,2.6154,2.6154,376574.0081
2009-05-13 12:05:00,6.84,6.85,6.84,6.84,473984.319315752,2.6154,2.6192,2.6154,2.6154,473984.3193
2009-05-13 12:10:00,6.85,6.88,6.84,6.87,321216.44095984794,2.6192,2.6307,2.6154,2.6269,321216.441
2009-05-13 12:15:00,6.87,6.9,6.87,6.9,247089.5699691138,2.6269,2.6384,2.6269,2.6384,247089.57
2009-05-13 12:20:00,6.9,6.91,6.9,6.91,192682.3473509147,2.6384,2.6422,2.6384,2.6422,192682.3474
2009-05-13 12:25:00,6.91,6.92,6.9,6.92,211214.06509859825,2.6422,2.646,2.6384,2.646,211214.0651
2009-05-13 12:30:00,6.92,6.92,6.91,6.92,185792.34972677595,2.646,2.646,2.6422,2.646,185792.3497
2009-05-13 12:35:00,6.92,6.93,6.91,6.93,170111.66547873605,2.646,2.6498,2.6422,2.6498,170111.6655
2009-05-13 12:40:00,6.93,6.93,6.92,6.93,261107.1513423616,2.6498,2.6498,2.646,2.6498,261107.1513
2009-05-13 12:45:00,6.92,6.92,6.89,6.89,242100.26134473743,2.646,2.646,2.6345,2.6345,242100.2613
2009-05-13 12:50:00,6.89,6.9,6.88,6.89,199809.93110002376,2.6345,2.6384,2.6307,2.6345,199809.9311
2009-05-13 12:55:00,6.88,6.89,6.84,6.84,627702.5421715372,2.6307,2.6345,2.6154,2.6154,627702.5422
2009-05-13 13:00:00,6.84,6.85,6.83,6.84,481824.661439772,2.6154,2.6192,2.6116,2.6154,481824.6614
2009-05-13 13:05:00,6.84,6.84,6.83,6.83,196958.8976003801,2.6154,2.6154,2.6116,2.6116,196958.8976
2009-05-13 13:10:00,6.83,6.86,6.83,6.85,300308.8619624614,2.6116,2.6231,2.6116,2.6192,300308.862
2009-05-13 13:15:00,6.85,6.86,6.85,6.86,321929.19933475886,2.6192,2.6231,2.6192,2.6231,321929.1993
2009-05-13 13:20:00,6.85,6.86,6.85,6.85,207887.85934901403,2.6192,2.6231,2.6192,2.6192,207887.8593
2009-05-13 13:25:00,6.86,6.86,6.82,6.83,353290.56783083867,2.6231,2.6231,2.6078,2.6116,353290.5678
2009-05-13 13:30:00,6.83,6.83,6.81,6.82,503444.99881206936,2.6116,2.6116,2.6039,2.6078,503444.9988
2009-05-13 13:35:00,6.82,6.83,6.81,6.83,519600.8553100499,2.6078,2.6116,2.6039,2.6116,519600.8553
2009-05-13 13:40:00,6.83,6.84,6.82,6.82,297220.2423378475,2.6116,2.6154,2.6078,2.6078,297220.2423
2009-05-13 13:45:00,6.83,6.83,6.81,6.81,189831.3138512711,2.6116,2.6116,2.6039,2.6039,189831.3139
2009-05-13 13:50:00,6.81,6.86,6.8,6.86,877643.1456402946,2.6039,2.6231,2.6001,2.6231,877643.1456
2009-05-13 13:55:00,6.86,6.86,6.84,6.85,156094.08410548823,2.6231,2.6231,2.6154,2.6192,156094.0841
2009-05-13 14:00:00,6.85,6.85,6.82,6.82,211926.8234735092,2.6192,2.6192,2.6078,2.6078,211926.8235
2009-05-13 14:05:00,6.83,6.83,6.81,6.81,318365.4074602043,2.6116,2.6116,2.6039,2.6039,318365.4075
2009-05-13 14:10:00,6.81,6.84,6.81,6.83,323592.302209551,2.6039,2.6154,2.6039,2.6116,323592.3022
2009-05-13 14:15:00,6.83,6.83,6.8,6.8,222380.6129722024,2.6116,2.6116,2.6001,2.6001,222380.613
2009-05-13 14:20:00,6.8,6.81,6.78,6.81,367783.3214540271,2.6001,2.6039,2.5925,2.6039,367783.3215
2009-05-13 14:25:00,6.81,6.82,6.8,6.81,448325.0178189594,2.6039,2.6078,2.6001,2.6039,448325.0178
2009-05-13 14:30:00,6.8,6.81,6.79,6.79,193632.6918507959,2.6001,2.6039,2.5963,2.5963,193632.6919
2009-05-13 14:35:00,6.79,6.81,6.79,6.81,259681.6345925398,2.5963,2.6039,2.5963,2.6039,259681.6346
2009-05-13 14:40:00,6.81,6.82,6.8,6.81,428130.1971964837,2.6039,2.6078,2.6001,2.6039,428130.1972
2009-05-13 14:45:00,6.81,6.82,6.81,6.81,171774.76835352817,2.6039,2.6078,2.6039,2.6039,171774.7684
2009-05-13 14:50:00,6.81,6.85,6.81,6.85,507008.7906866239,2.6039,2.6192,2.6039,2.6192,507008.7907
2009-05-13 14:55:00,6.85,6.87,6.84,6.86,796626.2770254217,2.6192,2.6269,2.6154,2.6231,796626.277
2009-05-13 15:00:00,6.86,6.86,6.84,6.84,732953.1955333808,2.6231,2.6231,2.6154,2.6154,732953.1955
2009-05-13 15:05:00,6.84,6.85,6.82,6.83,362318.8405797101,2.6154,2.6192,2.6078,2.6116,362318.8406
2009-05-13 15:10:00,6.83,6.84,6.83,6.83,371109.5272036113,2.6116,2.6154,2.6116,2.6116,371109.5272
2009-05-13 15:15:00,6.83,6.84,6.83,6.84,472321.21644095983,2.6116,2.6154,2.6116,2.6154,472321.2164
2009-05-13 15:20:00,6.84,6.86,6.82,6.84,514136.37443573296,2.6154,2.6231,2.6078,2.6154,514136.3744
2009-05-13 15:25:00,6.84,6.85,6.82,6.82,481824.661439772,2.6154,2.6192,2.6078,2.6078,481824.6614
2009-05-13 15:30:00,6.82,6.85,6.82,6.84,418626.7521976717,2.6078,2.6192,2.6078,2.6154,418626.7522
2009-05-13 15:35:00,6.85,6.85,6.82,6.83,455215.01544309815,2.6192,2.6192,2.6078,2.6116,455215.0154
2009-05-13 15:40:00,6.83,6.84,6.81,6.84,723687.3366595391,2.6116,2.6154,2.6039,2.6154,723687.3367
2009-05-13 15:45:00,6.84,6.86,6.84,6.85,1068424.803991447,2.6154,2.6231,2.6154,2.6192,1068424.804
2009-05-13 15:50:00,6.85,6.86,6.83,6.85,991684.4856260394,2.6192,2.6231,2.6116,2.6192,991684.4856
2009-05-13 15:55:00,6.85,6.85,6.81,6.81,3206224.756474222,2.6192,2.6192,2.6039,2.6039,3206224.7565
2009-05-14 09:30:00,6.9,6.94,6.85,6.92,857210.7388928487,2.6384,2.6537,2.6192,2.646,857210.7389
2009-05-14 09:35:00,6.92,6.96,6.89,6.91,685673.5566642908,2.646,2.6613,2.6345,2.6422,685673.5567
2009-05-14 09:40:00,6.91,6.96,6.9,6.92,652173.9130434783,2.6422,2.6613,2.6384,2.646,652173.913
2009-05-14 09:45:00,6.92,6.97,6.92,6.95,914468.9950106912,2.646,2.6651,2.646,2.6575,914468.995
2009-05-14 09:50:00,6.95,6.95,6.89,6.9,395580.8980755524,2.6575,2.6575,2.6345,2.6384,395580.8981
2009-05-14 09:55:00,6.9,6.94,6.88,6.94,1040389.6412449512,2.6384,2.6537,2.6307,2.6537,1040389.6412
2009-05-14 10:00:00,6.94,6.97,6.93,6.97,655737.7049180327,2.6537,2.6651,2.6498,2.6651,655737.7049
2009-05-14 10:05:00,6.97,7.0,6.95,6.97,589688.7621762889,2.6651,2.6766,2.6575,2.6651,589688.7622
2009-05-14 10:10:00,6.97,7.0,6.95,6.99,740555.9515324305,2.6651,2.6766,2.6575,2.6728,740555.9515
2009-05-14 10:15:00,6.99,7.0,6.97,6.97,369208.8382038489,2.6728,2.6766,2.6651,2.6651,369208.8382
2009-05-14 10:20:00,6.97,7.02,6.97,7.01,673081.4920408648,2.6651,2.6842,2.6651,2.6804,673081.492
2009-05-14 10:25:00,7.02,7.04,7.0,7.0,787122.8320266097,2.6842,2.6919,2.6766,2.6766,787122.832
2009-05-14 10:30:00,7.0,7.04,7.0,7.03,643145.6402946068,2.6766,2.6919,2.6766,2.6881,643145.6403
2009-05-14 10:35:00,7.03,7.06,7.02,7.02,720361.1309099549,2.6881,2.6995,2.6842,2.6842,720361.1309
2009-05-14 10:40:00,7.02,7.02,7.0,7.0,237348.53884533144,2.6842,2.6842,2.6766,2.6766,237348.5388
2009-05-14 10:45:00,7.0,7.05,7.0,7.01,861724.8752672845,2.6766,2.6957,2.6766,2.6804,861724.8753
2009-05-14 10:50:00,7.01,7.08,7.0,7.07,1205987.1703492517,2.6804,2.7072,2.6766,2.7034,1205987.1703
2009-05-14 10:55:00,7.07,7.08,7.06,7.07,630791.1617961511,2.7034,2.7072,2.6995,2.7034,630791.1618
2009-05-14 11:00:00,7.08,7.08,7.05,7.05,466143.977191732,2.7072,2.7072,2.6957,2.6957,466143.9772
2009-05-14 11:05:00,7.05,7.08,7.04,7.08,507246.37681159424,2.6957,2.7072,2.6919,2.7072,507246.3768
2009-05-14 11:10:00,7.07,7.09,7.07,7.07,329531.9553338085,2.7034,2.711,2.7034,2.7034,329531.9553
2009-05-14 11:15:00,7.08,7.09,7.07,7.08,232121.6440959848,2.7072,2.711,2.7034,2.7072,232121.6441
2009-05-14 11:20:00,7.08,7.08,7.07,7.07,87669.28011404134,2.7072,2.7072,2.7034,2.7034,87669.2801
2009-05-14 11:25:00,7.08,7.08,7.07,7.08,203373.7229745783,2.7072,2.7072,2.7034,2.7072,203373.723
2009-05-14 11:30:00,7.08,7.11,7.08,7.08,583036.3506771205,2.7072,2.7187,2.7072,2.7072,583036.3507
2009-05-14 11:35:00,7.08,7.09,7.08,7.08,133998.57448325018,2.7072,2.711,2.7072,2.7072,133998.5745
2009-05-14 11:40:00,7.09,7.11,7.08,7.1,325017.8189593728,2.711,2.7187,2.7072,2.7148,325017.819
2009-05-14 11:45:00,7.1,7.1,7.08,7.08,132573.05773342837,2.7148,2.7148,2.7072,2.7072,132573.0577
2009-05-14 11:50:00,7.08,7.1,7.08,7.09,125920.64623425993,2.7072,2.7148,2.7072,2.711,125920.6462
2009-05-14 11:55:00,7.09,7.1,7.09,7.09,209075.78997386555,2.711,2.7148,2.711,2.711,209075.79
2009-05-14 12:00:00,7.09,7.13,7.09,7.12,479448.8001900689,2.711,2.7263,2.711,2.7225,479448.8002
2009-05-14 12:05:00,7.13,7.13,7.11,7.11,133998.57448325018,2.7263,2.7263,2.7187,2.7187,133998.5745
2009-05-14 12:10:00,7.11,7.13,7.11,7.11,268234.73509147065,2.7187,2.7263,2.7187,2.7187,268234.7351
2009-05-14 12:15:00,7.11,7.11,7.09,7.1,155143.73960560703,2.7187,2.7187,2.711,2.7148,155143.7396
2009-05-14 12:20:00,7.09,7.12,7.09,7.12,241862.6752197672,2.711,2.7225,2.711,2.7225,241862.6752
2009-05-14 12:25:00,7.12,7.12,7.11,7.12,67474.45949156569,2.7225,2.7225,2.7187,2.7225,67474.4595
2009-05-14 12:30:00,7.12,7.13,7.12,7.12,185554.76360180567,2.7225,2.7263,2.7225,2.7225,185554.7636
2009-05-14 12:35:00,7.12,7.13,7.12,7.12,176764.0769779045,2.7225,2.7263,2.7225,2.7225,176764.077
2009-05-14 12:40:00,7.12,7.13,7.1,7.13,481349.4891898313,2.7225,2.7263,2.7148,2.7263,481349.4892
2009-05-14 12:45:00,7.13,7.13,7.11,7.13,210976.478973628,2.7263,2.7263,2.7187,2.7263,210976.479
2009-05-14 12:50:00,7.13,7.16,7.13,7.16,251841.29246851985,2.7263,2.7378,2.7263,2.7378,251841.2925
2009-05-14 12:55:00,7.16,7.16,7.15,7.15,432644.33357091947,2.7378,2.7378,2.734,2.734,432644.3336
2009-05-14 13:00:00,7.16,7.16,7.12,7.16,556426.7046804467,2.7378,2.7378,2.7225,2.7378,556426.7047
2009-05-14 13:05:00,7.16,7.16,7.13,7.14,178664.76597766692,2.7378,2.7378,2.7263,2.7301,178664.766
2009-05-14 13:10:00,7.14,7.15,7.1,7.11,324305.0605844619,2.7301,2.734,2.7148,2.7187,324305.0606
2009-05-14 13:15:00,7.11,7.13,7.1,7.12,442385.36469470186,2.7187,2.7263,2.7148,2.7225,442385.3647
2009-05-14 13:20:00,7.12,7.12,7.1,7.1,413162.27132335474,2.7225,2.7225,2.7148,2.7148,413162.2713
2009-05-14 13:25:00,7.1,7.11,7.1,7.11,146115.46685673558,2.7148,2.7187,2.7148,2.7187,146115.4669
2009-05-14 13:30:00,7.11,7.15,7.11,7.14,311950.5820860062,2.7187,2.734,2.7187,2.7301,311950.5821
2009-05-14 13:35:00,7.14,7.16,7.14,7.14,363269.18507959135,2.7301,2.7378,2.7301,2.7301,363269.1851
2009-05-14 13:40:00,7.14,7.15,7.14,7.14,308861.9624613923,2.7301,2.734,2.7301,2.7301,308861.9625
2009-05-14 13:45:00,7.14,7.14,7.13,7.13,126158.23235923024,2.7301,2.7301,2.7263,2.7263,126158.2324
2009-05-14 13:50:00,7.13,7.14,7.13,7.13,394155.3813257306,2.7263,2.7301,2.7263,2.7263,394155.3813
2009-05-14 13:55:00,7.13,7.13,7.11,7.12,255880.256593015,2.7263,2.7263,2.7187,2.7225,255880.2566
2009-05-14 14:00:00,7.12,7.14,7.11,7.14,349964.3620812545,2.7225,2.7301,2.7187,2.7301,349964.3621
2009-05-14 14:05:00,7.14,7.14,7.13,7.13,117367.54573532904,2.7301,2.7301,2.7263,2.7263,117367.5457
2009-05-14 14:10:00,7.14,7.16,7.13,7.15,320266.09645996673,2.7301,2.7378,2.7263,2.734,320266.0965
2009-05-14 14:15:00,7.15,7.15,7.14,7.14,187693.0387265384,2.734,2.734,2.7301,2.7301,187693.0387
2009-05-14 14:20:00,7.15,7.15,7.14,7.15,291043.0030886196,2.734,2.734,2.7301,2.734,291043.0031
2009-05-14 14:25:00,7.15,7.16,7.15,7.15,320266.09645996673,2.734,2.7378,2.734,2.734,320266.0965
2009-05-14 14:30:00,7.15,7.16,7.14,7.14,238536.46947018296,2.734,2.7378,2.7301,2.7301,238536.4695
2009-05-14 14:35:00,7.15,7.16,7.14,7.16,441910.1924447612,2.734,2.7378,2.7301,2.7378,441910.1924
2009-05-14 14:40:00,7.16,7.19,7.15,7.16,1077453.0767403184,2.7378,2.7492,2.734,2.7378,1077453.0767
2009-05-14 14:45:00,7.16,7.17,7.15,7.15,523402.2333095747,2.7378,2.7416,2.734,2.734,523402.2333
2009-05-14 14:50:00,7.16,7.16,7.16,7.16,65336.18436683298,2.7378,2.7378,2.7378,2.7378,65336.1844
2009-05-14 14:55:00,7.16,7.17,7.15,7.17,201710.62009978617,2.7378,2.7416,2.734,2.7416,201710.6201
2009-05-14 15:00:00,7.17,7.18,7.16,7.16,304347.82608695654,2.7416,2.7454,2.7378,2.7378,304347.8261
2009-05-14 15:05:00,7.16,7.17,7.12,7.13,1280351.627464956,2.7378,2.7416,2.7225,2.7263,1280351.6275
2009-05-14 15:10:00,7.13,7.13,7.11,7.12,595866.0014255168,2.7263,2.7263,2.7187,2.7225,595866.0014
2009-05-14 15:15:00,7.12,7.13,7.1,7.13,459253.97956759325,2.7225,2.7263,2.7148,2.7263,459253.9796
2009-05-14 15:20:00,7.13,7.13,7.1,7.1,756711.808030411,2.7263,2.7263,2.7148,2.7148,756711.808
2009-05-14 15:25:00,7.1,7.12,7.1,7.1,622000.47517225,2.7148,2.7225,2.7148,2.7148,622000.4752
2009-05-14 15:30:00,7.1,7.1,7.08,7.08,562366.3578047042,2.7148,2.7148,2.7072,2.7072,562366.3578
2009-05-14 15:35:00,7.08,7.09,7.03,7.06,1328344.024708957,2.7072,2.711,2.6881,2.6995,1328344.0247
2009-05-14 15:40:00,7.06,7.08,7.04,7.05,1180803.0411023996,2.6995,2.7072,2.6919,2.6957,1180803.0411
2009-05-14 15:45:00,7.05,7.09,7.04,7.09,547873.6041815159,2.6957,2.711,2.6919,2.711,547873.6042
2009-05-14 15:50:00,7.09,7.11,7.08,7.09,1339748.1587075314,2.711,2.7187,2.7072,2.711,1339748.1587
2009-05-14 15:55:00,7.08,7.1,7.07,7.07,1978379.6626277023,2.7072,2.7148,2.7034,2.7034,1978379.6626
2009-05-15 09:30:00,7.11,7.12,7.0,7.08,1952245.1888809693,2.7187,2.7225,2.6766,2.7072,1952245.1889
2009-05-15 09:35:00,7.08,7.09,7.01,7.05,608695.6521739131,2.7072,2.711,2.6804,2.6957,608695.6522
2009-05-15 09:40:00,7.05,7.08,7.03,7.06,425516.7498218104,2.6957,2.7072,2.6881,2.6995,425516.7498
2009-05-15 09:45:00,7.07,7.12,7.06,7.12,440009.5034449988,2.7034,2.7225,2.6995,2.7225,440009.5034
2009-05-15 09:50:00,7.12,7.16,7.1,7.15,328581.6108339273,2.7225,2.7378,2.7148,2.734,328581.6108
2009-05-15 09:55:00,7.16,7.16,7.12,7.14,580422.9033024472,2.7378,2.7378,2.7225,2.7301,580422.9033
2009-05-15 10:00:00,7.14,7.16,7.13,7.14,351152.292706106,2.7301,2.7378,2.7263,2.7301,351152.2927
2009-05-15 10:05:00,7.14,7.16,7.13,7.13,220004.7517224994,2.7301,2.7378,2.7263,2.7263,220004.7517
2009-05-15 10:10:00,7.14,7.14,7.11,7.13,291280.5892135899,2.7301,2.7301,2.7187,2.7263,291280.5892
2009-05-15 10:15:00,7.13,7.16,7.12,7.15,659776.6690425279,2.7263,2.7378,2.7225,2.734,659776.669
2009-05-15 10:20:00,7.14,7.16,7.13,7.16,492040.8648134949,2.7301,2.7378,2.7263,2.7378,492040.8648
2009-05-15 10:25:00,7.16,7.18,7.14,7.14,249465.43121881684,2.7378,2.7454,2.7301,2.7301,249465.4312
2009-05-15 10:30:00,7.14,7.16,7.12,7.15,335234.0223330958,2.7301,2.7378,2.7225,2.734,335234.0223
2009-05-15 10:35:00,7.15,7.18,7.13,7.18,211926.8234735092,2.734,2.7454,2.7263,2.7454,211926.8235
2009-05-15 10:40:00,7.17,7.18,7.15,7.16,178189.59372772631,2.7416,2.7454,2.734,2.7378,178189.5937
2009-05-15 10:45:00,7.16,7.17,7.15,7.17,131622.71323354717,2.7378,2.7416,2.734,2.7416,131622.7132
2009-05-15 10:50:00,7.16,7.18,7.16,7.17,547160.845806605,2.7378,2.7454,2.7378,2.7416,547160.8458
2009-05-15 10:55:00,7.17,7.18,7.16,7.16,198859.58660014256,2.7416,2.7454,2.7378,2.7378,198859.5866
2009-05-15 11:00:00,7.16,7.17,7.14,7.16,279401.2829650748,2.7378,2.7416,2.7301,2.7378,279401.283
2009-05-15 11:05:00,7.16,7.16,7.13,7.13,260631.979092421,2.7378,2.7378,2.7263,2.7263,260631.9791
2009-05-15 11:10:00,7.13,7.14,7.12,7.13,141838.91660727013,2.7263,2.7301,2.7225,2.7263,141838.9166
2009-05-15 11:15:00,7.13,7.14,7.12,7.13,90520.31361368496,2.7263,2.7301,2.7225,2.7263,90520.3136
2009-05-15 11:20:00,7.13,7.15,7.12,7.15,199572.34497505345,2.7263,2.734,2.7225,2.734,199572.345
2009-05-15 11:25:00,7.15,7.15,7.13,7.14,186267.52197671653,2.734,2.734,2.7263,2.7301,186267.522
2009-05-15 11:30:00,7.14,7.16,7.14,7.15,487289.1423140889,2.7301,2.7378,2.7301,2.734,487289.1423
2009-05-15 11:35:00,7.15,7.15,7.12,7.12,323354.7160845807,2.734,2.734,2.7225,2.7225,323354.7161
2009-05-15 11:40:00,7.12,7.13,7.11,7.11,286528.8667141839,2.7225,2.7263,2.7187,2.7187,286528.8667
2009-05-15 11:45:00,7.11,7.13,7.1,7.11,238536.46947018296,2.7187,2.7263,2.7148,2.7187,238536.4695
2009-05-15 11:50:00,7.11,7.12,7.09,7.1,334996.43620812544,2.7187,2.7225,2.711,2.7148,334996.4362
2009-05-15 11:55:00,7.11,7.11,7.08,7.08,197196.48372535044,2.7187,2.7187,2.7072,2.7072,197196.4837
2009-05-15 12:00:00,7.08,7.08,7.06,7.06,463768.115942029,2.7072,2.7072,2.6995,2.6995,463768.1159
2009-05-15 12:05:00,7.06,7.1,7.06,7.1,509859.8241862675,2.6995,2.7148,2.6995,2.7148,509859.8242
2009-05-15 12:10:00,7.1,7.13,7.1,7.13,164884.77072938942,2.7148,2.7263,2.7148,2.7263,164884.7707
2009-05-15 12:15:00,7.13,7.14,7.11,7.12,477548.1111903065,2.7263,2.7301,2.7187,2.7225,477548.1112
2009-05-15 12:20:00,7.12,7.13,7.12,7.13,684248.039914469,2.7225,2.7263,2.7225,2.7263,684248.0399
2009-05-15 12:25:00,7.13,7.14,7.13,7.13,129246.85198384414,2.7263,2.7301,2.7263,2.7263,129246.852
2009-05-15 12:30:00,7.14,7.15,7.13,7.14,307911.6179615111,2.7301,2.734,2.7263,2.7301,307911.618
2009-05-15 12:35:00,7.14,7.16,7.13,7.15,175100.97410311238,2.7301,2.7378,2.7263,2.734,175100.9741
2009-05-15 12:40:00,7.14,7.16,7.14,7.15,90995.48586362557,2.7301,2.7378,2.7301,2.734,90995.4859
2009-05-15 12:45:00,7.14,7.15,7.14,7.14,236873.36659539083,2.7301,2.734,2.7301,2.7301,236873.3666
2009-05-15 12:50:00,7.14,7.15,7.14,7.14,127821.33523402234,2.7301,2.734,2.7301,2.7301,127821.3352
2009-05-15 12:55:00,7.14,7.15,7.14,7.14,342836.7783321454,2.7301,2.734,2.7301,2.7301,342836.7783
2009-05-15 13:00:00,7.14,7.14,7.13,7.14,476835.3528153956,2.7301,2.7301,2.7263,2.7301,476835.3528
2009-05-15 13:05:00,7.14,7.15,7.14,7.15,328819.19695889764,2.7301,2.734,2.7301,2.734,328819.197
2009-05-15 13:10:00,7.14,7.17,7.14,7.17,584699.4535519126,2.7301,2.7416,2.7301,2.7416,584699.4536
2009-05-15 13:15:00,7.17,7.17,7.15,7.15,282727.48871465906,2.7416,2.7416,2.734,2.734,282727.4887
2009-05-15 13:20:00,7.15,7.15,7.15,7.15,268472.321216441,2.734,2.734,2.734,2.734,268472.3212
2009-05-15 13:25:00,7.15,7.15,7.14,7.14,81967.2131147541,2.734,2.734,2.7301,2.7301,81967.2131
2009-05-15 13:30:00,7.14,7.15,7.14,7.14,100261.34473746734,2.7301,2.734,2.7301,2.7301,100261.3447
2009-05-15 13:35:00,7.15,7.15,7.14,7.15,142551.67498218105,2.734,2.734,2.7301,2.734,142551.675
2009-05-15 13:40:00,7.15,7.15,7.14,7.14,92658.58873841767,2.734,2.734,2.7301,2.7301,92658.5887
2009-05-15 13:45:00,7.14,7.16,7.14,7.16,365645.0463292944,2.7301,2.7378,2.7301,2.7378,365645.0463
2009-05-15 13:50:00,7.15,7.16,7.15,7.16,171774.76835352817,2.734,2.7378,2.734,2.7378,171774.7684
2009-05-15 13:55:00,7.15,7.16,7.15,7.16,112378.23711095272,2.734,2.7378,2.734,2.7378,112378.2371
2009-05-15 14:00:00,7.15,7.16,7.15,7.16,357567.1180803041,2.734,2.7378,2.734,2.7378,357567.1181
2009-05-15 14:05:00,7.16,7.16,7.16,7.16,488952.245188881,2.7378,2.7378,2.7378,2.7378,488952.2452
2009-05-15 14:10:00,7.16,7.18,7.16,7.16,198622.00047517224,2.7378,2.7454,2.7378,2.7378,198622.0005
2009-05-15 14:15:00,7.16,7.17,7.16,7.17,242575.4335946781,2.7378,2.7416,2.7378,2.7416,242575.4336
2009-05-15 14:20:00,7.16,7.17,7.16,7.16,99786.17248752672,2.7378,2.7416,2.7378,2.7378,99786.1725
2009-05-15 14:25:00,7.17,7.17,7.16,7.16,177714.4214777857,2.7416,2.7416,2.7378,2.7378,177714.4215
2009-05-15 14:30:00,7.16,7.16,7.16,7.16,211451.6512235685,2.7378,2.7378,2.7378,2.7378,211451.6512
2009-05-15 14:35:00,7.16,7.17,7.16,7.16,215015.44309812307,2.7378,2.7416,2.7378,2.7378,215015.4431
2009-05-15 14:40:00,7.16,7.17,7.16,7.16,636255.6426704681,2.7378,2.7416,2.7378,2.7378,636255.6427
2009-05-15 14:45:00,7.16,7.16,7.16,7.16,301734.3787122832,2.7378,2.7378,2.7378,2.7378,301734.3787
2009-05-15 14:50:00,7.16,7.16,7.16,7.16,129959.61035875505,2.7378,2.7378,2.7378,2.7378,129959.6104
2009-05-15 14:55:00,7.16,7.17,7.16,7.16,639581.8484200523,2.7378,2.7416,2.7378,2.7378,639581.8484
2009-05-15 15:00:00,7.16,7.16,7.15,7.15,1244951.294844381,2.7378,2.7378,2.734,2.734,1244951.2948
2009-05-15 15:05:00,7.15,7.16,7.14,7.15,450225.7068187218,2.734,2.7378,2.7301,2.734,450225.7068
2009-05-15 15:10:00,7.15,7.16,7.15,7.16,344262.2950819672,2.734,2.7378,2.734,2.7378,344262.2951
2009-05-15 15:15:00,7.16,7.17,7.15,7.15,253979.5675932525,2.7378,2.7416,2.734,2.734,253979.5676
2009-05-15 15:20:00,7.15,7.16,7.14,7.16,421952.9579472559,2.734,2.7378,2.7301,2.7378,421952.9579
2009-05-15 15:25:00,7.16,7.18,7.16,7.16,480161.5585649798,2.7378,2.7454,2.7378,2.7378,480161.5586
2009-05-15 15:30:00,7.16,7.18,7.14,7.15,398907.1038251366,2.7378,2.7454,2.7301,2.734,398907.1038
2009-05-15 15:35:00,7.15,7.15,7.13,7.13,613684.9607982894,2.734,2.734,2.7263,2.7263,613684.9608
2009-05-15 15:40:00,7.13,7.16,7.13,7.15,565930.1496792587,2.7263,2.7378,2.7263,2.734,565930.1497
2009-05-15 15:45:00,7.16,7.16,7.14,7.16,522451.8888096935,2.7378,2.7378,2.7301,2.7378,522451.8888
2009-05-15 15:50:00,7.15,7.16,7.13,7.13,669280.11404134,2.734,2.7378,2.7263,2.7263,669280.114
2009-05-15 15:55:00,7.13,7.15,7.12,7.12,1735804.2290330245,2.7263,2.734,2.7225,2.7225,1735804.229
2009-05-18 09:30:00,7.16,7.22,7.15,7.22,674507.0087906866,2.7378,2.7607,2.734,2.7607,674507.0088
2009-05-18 09:35:00,7.22,7.22,7.17,7.19,588976.003801378,2.7607,2.7607,2.7416,2.7492,588976.0038
2009-05-18 09:40:00,7.19,7.19,7.16,7.19,401282.96507483965,2.7492,2.7492,2.7378,2.7492,401282.9651
2009-05-18 09:45:00,7.19,7.21,7.18,7.19,471133.28581610834,2.7492,2.7569,2.7454,2.7492,471133.2858
2009-05-18 09:50:00,7.2,7.23,7.18,7.19,536231.8840579711,2.7531,2.7645,2.7454,2.7492,536231.8841
2009-05-18 09:55:00,7.18,7.19,7.14,7.15,446424.32881919696,2.7454,2.7492,2.7301,2.734,446424.3288
2009-05-18 10:00:00,7.14,7.18,7.14,7.15,657163.2216678546,2.7301,2.7454,2.7301,2.734,657163.2217
2009-05-18 10:05:00,7.15,7.17,7.15,7.17,563079.1161796151,2.734,2.7416,2.734,2.7416,563079.1162
2009-05-18 10:10:00,7.16,7.18,7.16,7.17,512948.4438108815,2.7378,2.7454,2.7378,2.7416,512948.4438
2009-05-18 10:15:00,7.17,7.18,7.15,7.16,1029223.0933713472,2.7416,2.7454,2.734,2.7378,1029223.0934
2009-05-18 10:20:00,7.16,7.18,7.16,7.17,824661.4397719173,2.7378,2.7454,2.7378,2.7416,824661.4398
2009-05-18 10:25:00,7.17,7.18,7.16,7.16,266334.04609170824,2.7416,2.7454,2.7378,2.7378,266334.0461
2009-05-18 10:30:00,7.16,7.18,7.15,7.16,635305.2981705868,2.7378,2.7454,2.734,2.7378,635305.2982
2009-05-18 10:35:00,7.16,7.16,7.12,7.13,341886.4338322642,2.7378,2.7378,2.7225,2.7263,341886.4338
2009-05-18 10:40:00,7.13,7.18,7.12,7.17,483250.1781895937,2.7263,2.7454,2.7225,2.7416,483250.1782
2009-05-18 10:45:00,7.18,7.19,7.17,7.18,201948.2062247565,2.7454,2.7492,2.7416,2.7454,201948.2062
2009-05-18 10:50:00,7.18,7.2,7.18,7.18,211926.8234735092,2.7454,2.7531,2.7454,2.7454,211926.8235
2009-05-18 10:55:00,7.18,7.21,7.17,7.2,236873.36659539083,2.7454,2.7569,2.7416,2.7531,236873.3666
2009-05-18 11:00:00,7.2,7.2,7.18,7.18,164647.1846044191,2.7531,2.7531,2.7454,2.7454,164647.1846
2009-05-18 11:05:00,7.19,7.19,7.17,7.17,83867.90211451652,2.7492,2.7492,2.7416,2.7416,83867.9021
2009-05-18 11:10:00,7.17,7.18,7.16,7.17,213589.9263483013,2.7416,2.7454,2.7378,2.7416,213589.9263
2009-05-18 11:15:00,7.17,7.18,7.16,7.16,279163.69684010453,2.7416,2.7454,2.7378,2.7378,279163.6968
2009-05-18 11:20:00,7.16,7.2,7.16,7.19,363506.7712045616,2.7378,2.7531,2.7378,2.7492,363506.7712
2009-05-18 11:25:00,7.19,7.21,7.18,7.21,234259.9192207175,2.7492,2.7569,2.7454,2.7569,234259.9192
2009-05-18 11:30:00,7.21,7.22,7.21,7.22,311712.9959610359,2.7569,2.7607,2.7569,2.7607,311712.996
2009-05-18 11:35:00,7.22,7.23,7.21,7.21,153243.05060584462,2.7607,2.7645,2.7569,2.7569,153243.0506
2009-05-18 11:40:00,7.22,7.22,7.21,7.21,36113.090995485865,2.7607,2.7607,2.7569,2.7569,36113.091
2009-05-18 11:45:00,7.21,7.23,7.21,7.21,186980.28035162747,2.7569,2.7645,2.7569,2.7569,186980.2804
2009-05-18 11:50:00,7.21,7.24,7.21,7.24,291043.0030886196,2.7569,2.7684,2.7569,2.7684,291043.0031
2009-05-18 11:55:00,7.24,7.24,7.22,7.23,169636.49322879544,2.7684,2.7684,2.7607,2.7645,169636.4932
2009-05-18 12:00:00,7.23,7.24,7.23,7.23,140175.81373247804,2.7645,2.7684,2.7645,2.7645,140175.8137
2009-05-18 12:05:00,7.23,7.24,7.23,7.24,140888.57210738893,2.7645,2.7684,2.7645,2.7684,140888.5721
2009-05-18 12:10:00,7.24,7.26,7.24,7.25,308861.9624613923,2.7684,2.776,2.7684,2.7722,308861.9625
2009-05-18 12:15:00,7.25,7.26,7.24,7.26,292468.51983844145,2.7722,2.776,2.7684,2.776,292468.5198
2009-05-18 12:20:00,7.26,7.27,7.26,7.26,251128.53409360893,2.776,2.7798,2.776,2.776,251128.5341
2009-05-18 12:25:00,7.26,7.3,7.26,7.29,472796.38869090047,2.776,2.7913,2.776,2.7875,472796.3887
2009-05-18 12:30:00,7.29,7.29,7.28,7.29,215490.61534806367,2.7875,2.7875,2.7837,2.7875,215490.6153
2009-05-18 12:35:00,7.29,7.29,7.29,7.29,89807.55523877406,2.7875,2.7875,2.7875,2.7875,89807.5552
2009-05-18 12:40:00,7.29,7.34,7.29,7.33,511047.7548111191,2.7875,2.8066,2.7875,2.8028,511047.7548
2009-05-18 12:45:00,7.33,7.34,7.3,7.3,388928.48657638393,2.8028,2.8066,2.7913,2.7913,388928.4866
2009-05-18 12:50:00,7.31,7.32,7.29,7.3,174388.21572820147,2.7951,2.799,2.7875,2.7913,174388.2157
2009-05-18 12:55:00,7.3,7.31,7.29,7.31,191019.2444761226,2.7913,2.7951,2.7875,2.7951,191019.2445
2009-05-18 13:00:00,7.3,7.31,7.29,7.29,234259.9192207175,2.7913,2.7951,2.7875,2.7875,234259.9192
2009-05-18 13:05:00,7.29,7.29,7.27,7.28,169636.49322879544,2.7875,2.7875,2.7798,2.7837,169636.4932
2009-05-18 13:10:00,7.28,7.3,7.28,7.3,169161.32097885484,2.7837,2.7913,2.7837,2.7913,169161.321
2009-05-18 13:15:00,7.29,7.32,7.29,7.32,526966.0251841292,2.7875,2.799,2.7875,2.799,526966.0252
2009-05-18 13:20:00,7.31,7.33,7.31,7.32,379900.21382751246,2.7951,2.8028,2.7951,2.799,379900.2138
2009-05-18 13:25:00,7.32,7.32,7.3,7.31,571869.8028035163,2.799,2.799,2.7913,2.7951,571869.8028
2009-05-18 13:30:00,7.31,7.32,7.31,7.31,217153.7182228558,2.7951,2.799,2.7951,2.7951,217153.7182
2009-05-18 13:35:00,7.32,7.32,7.31,7.32,311475.4098360656,2.799,2.799,2.7951,2.799,311475.4098
2009-05-18 13:40:00,7.32,7.32,7.29,7.31,480636.7308149205,2.799,2.799,2.7875,2.7951,480636.7308
2009-05-18 13:45:00,7.31,7.32,7.3,7.3,149916.8448562604,2.7951,2.799,2.7913,2.7913,149916.8449
2009-05-18 13:50:00,7.3,7.34,7.3,7.32,229745.78284628177,2.7913,2.8066,2.7913,2.799,229745.7828
2009-05-18 13:55:00,7.33,7.34,7.32,7.33,588500.8315514374,2.8028,2.8066,2.799,2.8028,588500.8316
2009-05-18 14:00:00,7.34,7.34,7.32,7.32,370159.1827037301,2.8066,2.8066,2.799,2.799,370159.1827
2009-05-18 14:05:00,7.32,7.34,7.32,7.34,560228.0826799715,2.799,2.8066,2.799,2.8066,560228.0827
2009-05-18 14:10:00,7.34,7.35,7.34,7.34,228557.85222143028,2.8066,2.8104,2.8066,2.8066,228557.8522
2009-05-18 14:15:00,7.34,7.35,7.34,7.35,508671.893561416,2.8066,2.8104,2.8066,2.8104,508671.8936
2009-05-18 14:20:00,7.35,7.36,7.33,7.33,159420.28985507248,2.8104,2.8143,2.8028,2.8028,159420.2899
2009-05-18 14:25:00,7.34,7.34,7.32,7.34,227132.33547160847,2.8066,2.8066,2.799,2.8066,227132.3355
2009-05-18 14:30:00,7.34,7.36,7.33,7.33,290805.41696364933,2.8066,2.8143,2.8028,2.8028,290805.417
2009-05-18 14:35:00,7.33,7.36,7.33,7.35,719885.9586600143,2.8028,2.8143,2.8028,2.8104,719885.9587
2009-05-18 14:40:00,7.35,7.4,7.35,7.39,779044.9037776194,2.8104,2.8295,2.8104,2.8257,779044.9038
2009-05-18 14:45:00,7.39,7.43,7.39,7.42,982656.212877168,2.8257,2.841,2.8257,2.8372,982656.2129
2009-05-18 14:50:00,7.42,7.43,7.41,7.42,743406.9850320742,2.8372,2.841,2.8334,2.8372,743406.985
2009-05-18 14:55:00,7.42,7.45,7.41,7.42,831789.0235210264,2.8372,2.8487,2.8334,2.8372,831789.0235
2009-05-18 15:00:00,7.42,7.42,7.39,7.4,465193.6326918508,2.8372,2.8372,2.8257,2.8295,465193.6327
2009-05-18 15:05:00,7.4,7.45,7.4,7.43,1007602.7559990496,2.8295,2.8487,2.8295,2.841,1007602.756
2009-05-18 15:10:00,7.43,7.45,7.39,7.42,843905.9158945117,2.841,2.8487,2.8257,2.8372,843905.9159
2009-05-18 15:15:00,7.42,7.42,7.4,7.4,493941.5538132573,2.8372,2.8372,2.8295,2.8295,493941.5538
2009-05-18 15:20:00,7.4,7.42,7.39,7.42,302447.13708719413,2.8295,2.8372,2.8257,2.8372,302447.1371
2009-05-18 15:25:00,7.42,7.43,7.39,7.4,540270.8481824661,2.8372,2.841,2.8257,2.8295,540270.8482
2009-05-18 15:30:00,7.39,7.4,7.37,7.39,572582.5611784272,2.8257,2.8295,2.8181,2.8257,572582.5612
2009-05-18 15:35:00,7.39,7.4,7.39,7.4,432169.1613209789,2.8257,2.8295,2.8257,2.8295,432169.1613
2009-05-18 15:40:00,7.4,7.4,7.38,7.4,1177239.249227845,2.8295,2.8295,2.8219,2.8295,1177239.2492
2009-05-18 15:45:00,7.4,7.42,7.39,7.42,810881.4445236399,2.8295,2.8372,2.8257,2.8372,810881.4445
2009-05-18 15:50:00,7.42,7.42,7.4,7.42,925160.370634355,2.8372,2.8372,2.8295,2.8372,925160.3706
2009-05-18 15:55:00,7.42,7.45,7.41,7.45,2264670.943216916,2.8372,2.8487,2.8334,2.8487,2264670.9432
2009-05-19 09:30:00,7.47,7.52,7.32,7.33,1074364.4571157044,2.8563,2.8754,2.799,2.8028,1074364.4571
2009-05-19 09:35:00,7.33,7.42,7.31,7.41,1104062.7227369922,2.8028,2.8372,2.7951,2.8334,1104062.7227
2009-05-19 09:40:00,7.41,7.45,7.38,7.44,968876.2176288904,2.8334,2.8487,2.8219,2.8448,968876.2176
2009-05-19 09:45:00,7.44,7.44,7.41,7.42,411261.58232359233,2.8448,2.8448,2.8334,2.8372,411261.5823
2009-05-19 09:50:00,7.42,7.42,7.34,7.34,599192.207175101,2.8372,2.8372,2.8066,2.8066,599192.2072
2009-05-19 09:55:00,7.34,7.39,7.33,7.37,287004.0389641245,2.8066,2.8257,2.8028,2.8181,287004.039
2009-05-19 10:00:00,7.37,7.41,7.34,7.41,624613.9225469233,2.8181,2.8334,2.8066,2.8334,624613.9225
2009-05-19 10:05:00,7.4,7.43,7.39,7.41,268709.9073414113,2.8295,2.841,2.8257,2.8334,268709.9073
2009-05-19 10:10:00,7.42,7.43,7.4,7.41,220242.33784746967,2.8372,2.841,2.8295,2.8334,220242.3378
2009-05-19 10:15:00,7.41,7.42,7.39,7.41,241862.6752197672,2.8334,2.8372,2.8257,2.8334,241862.6752
2009-05-19 10:20:00,7.41,7.46,7.4,7.45,1078878.5934901405,2.8334,2.8525,2.8295,2.8487,1078878.5935
2009-05-19 10:25:00,7.45,7.56,7.45,7.56,2071513.423616061,2.8487,2.8907,2.8487,2.8907,2071513.4236
2009-05-19 10:30:00,7.55,7.57,7.53,7.53,964599.667379425,2.8869,2.8946,2.8793,2.8793,964599.6674
2009-05-19 10:35:00,7.53,7.57,7.53,7.54,405084.3430743645,2.8793,2.8946,2.8793,2.8831,405084.3431
2009-05-19 10:40:00,7.54,7.55,7.5,7.51,517462.5801853172,2.8831,2.8869,2.8678,2.8716,517462.5802
2009-05-19 10:45:00,7.5,7.51,7.48,7.49,344262.2950819672,2.8678,2.8716,2.8601,2.864,344262.2951
2009-05-19 10:50:00,7.49,7.5,7.48,7.48,188405.79710144928,2.864,2.8678,2.8601,2.8601,188405.7971
2009-05-19 10:55:00,7.49,7.5,7.46,7.48,269660.2518412925,2.864,2.8678,2.8525,2.8601,269660.2518
2009-05-19 11:00:00,7.48,7.51,7.48,7.48,210263.72059871705,2.8601,2.8716,2.8601,2.8601,210263.7206
2009-05-19 11:05:00,7.48,7.5,7.44,7.44,210976.478973628,2.8601,2.8678,2.8448,2.8448,210976.479
2009-05-19 11:10:00,7.44,7.44,7.39,7.4,1063673.081492041,2.8448,2.8448,2.8257,2.8295,1063673.0815
2009-05-19 11:15:00,7.4,7.42,7.37,7.38,1492516.0370634354,2.8295,2.8372,2.8181,2.8219,1492516.0371
2009-05-19 11:20:00,7.39,7.39,7.37,7.38,320266.09645996673,2.8257,2.8257,2.8181,2.8219,320266.0965
2009-05-19 11:25:00,7.38,7.4,7.36,7.4,325492.9912093134,2.8219,2.8295,2.8143,2.8295,325492.9912
2009-05-19 11:30:00,7.4,7.44,7.4,7.43,343074.3644571157,2.8295,2.8448,2.8295,2.841,343074.3645
2009-05-19 11:35:00,7.43,7.45,7.43,7.45,139225.4692325968,2.841,2.8487,2.841,2.8487,139225.4692
2009-05-19 11:40:00,7.45,7.45,7.43,7.44,262057.4958422428,2.8487,2.8487,2.841,2.8448,262057.4958
2009-05-19 11:45:00,7.44,7.45,7.42,7.45,192682.3473509147,2.8448,2.8487,2.8372,2.8487,192682.3474
2009-05-19 11:50:00,7.45,7.45,7.42,7.42,190781.6583511523,2.8487,2.8487,2.8372,2.8372,190781.6584
2009-05-19 11:55:00,7.42,7.44,7.42,7.43,146828.22523164647,2.8372,2.8448,2.8372,2.841,146828.2252
2009-05-19 12:00:00,7.43,7.44,7.43,7.44,74364.45711570444,2.841,2.8448,2.841,2.8448,74364.4571
2009-05-19 12:05:00,7.44,7.44,7.43,7.43,256593.01496792588,2.8448,2.8448,2.841,2.841,256593.015
2009-05-19 12:10:00,7.43,7.43,7.41,7.42,237823.71109527204,2.841,2.841,2.8334,2.8372,237823.7111
2009-05-19 12:15:00,7.42,7.47,7.42,7.46,224994.0603468757,2.8372,2.8563,2.8372,2.8525,224994.0603
2009-05-19 12:20:00,7.46,7.48,7.46,7.47,342836.7783321454,2.8525,2.8601,2.8525,2.8563,342836.7783
2009-05-19 12:25:00,7.47,7.51,7.47,7.5,194345.4502257068,2.8563,2.8716,2.8563,2.8678,194345.4502
2009-05-19 12:30:00,7.5,7.51,7.5,7.5,162508.90947968638,2.8678,2.8716,2.8678,2.8678,162508.9095
2009-05-19 12:35:00,7.5,7.5,7.49,7.5,154668.56735566643,2.8678,2.8678,2.864,2.8678,154668.5674
2009-05-19 12:40:00,7.5,7.51,7.5,7.51,113090.99548586363,2.8678,2.8716,2.8678,2.8716,113090.9955
2009-05-19 12:45:00,7.51,7.52,7.51,7.52,162746.4956046567,2.8716,2.8754,2.8716,2.8754,162746.4956
2009-05-19 12:50:00,7.52,7.52,7.5,7.5,217391.30434782608,2.8754,2.8754,2.8678,2.8678,217391.3043
2009-05-19 12:55:00,7.5,7.5,7.49,7.5,196721.31147540984,2.8678,2.8678,2.864,2.8678,196721.3115
2009-05-19 13:00:00,7.49,7.52,7.49,7.52,382038.4889522452,2.864,2.8754,2.864,2.8754,382038.489
2009-05-19 13:05:00,7.52,7.54,7.52,7.53,231884.0579710145,2.8754,2.8831,2.8754,2.8793,231884.058
2009-05-19 13:10:00,7.54,7.54,7.53,7.53,136374.4357329532,2.8831,2.8831,2.8793,2.8793,136374.4357
2009-05-19 13:15:00,7.53,7.56,7.53,7.56,315989.54621050134,2.8793,2.8907,2.8793,2.8907,315989.5462
2009-05-19 13:20:00,7.56,7.58,7.56,7.58,757899.7386552625,2.8907,2.8984,2.8907,2.8984,757899.7387
2009-05-19 13:25:00,7.58,7.58,7.55,7.57,330719.88595866004,2.8984,2.8984,2.8869,2.8946,330719.886
2009-05-19 13:30:00,7.57,7.58,7.54,7.54,334046.09170824423,2.8946,2.8984,2.8831,2.8831,334046.0917
2009-05-19 13:35:00,7.55,7.56,7.54,7.56,163934.4262295082,2.8869,2.8907,2.8831,2.8907,163934.4262
2009-05-19 13:40:00,7.56,7.56,7.53,7.53,312663.3404609171,2.8907,2.8907,2.8793,2.8793,312663.3405
2009-05-19 13:45:00,7.53,7.54,7.53,7.54,123782.3711095272,2.8793,2.8831,2.8793,2.8831,123782.3711
2009-05-19 13:50:00,7.54,7.55,7.51,7.53,530054.6448087431,2.8831,2.8869,2.8716,2.8793,530054.6448
2009-05-19 13:55:00,7.53,7.54,7.52,7.53,185554.76360180567,2.8793,2.8831,2.8754,2.8793,185554.7636
2009-05-19 14:00:00,7.53,7.53,7.5,7.5,197909.24210026136,2.8793,2.8793,2.8678,2.8678,197909.2421
2009-05-19 14:05:00,7.5,7.53,7.5,7.53,359467.80708006653,2.8678,2.8793,2.8678,2.8793,359467.8071
2009-05-19 14:10:00,7.53,7.53,7.52,7.53,177001.6631028748,2.8793,2.8793,2.8754,2.8793,177001.6631
2009-05-19 14:15:00,7.53,7.55,7.53,7.54,284390.5915894512,2.8793,2.8869,2.8793,2.8831,284390.5916
2009-05-19 14:20:00,7.55,7.55,7.54,7.55,298645.7590876693,2.8869,2.8869,2.8831,2.8869,298645.7591
2009-05-19 14:25:00,7.55,7.56,7.55,7.56,204561.6535994298,2.8869,2.8907,2.8869,2.8907,204561.6536
2009-05-19 14:30:00,7.55,7.56,7.54,7.56,264908.52934188646,2.8869,2.8907,2.8831,2.8907,264908.5293
2009-05-19 14:35:00,7.56,7.57,7.55,7.56,221667.8545972916,2.8907,2.8946,2.8869,2.8907,221667.8546
2009-05-19 14:40:00,7.56,7.58,7.56,7.57,248990.2589688762,2.8907,2.8984,2.8907,2.8946,248990.259
2009-05-19 14:45:00,7.58,7.6,7.57,7.58,454977.4293181278,2.8984,2.906,2.8946,2.8984,454977.4293
2009-05-19 14:50:00,7.58,7.59,7.57,7.58,350677.12045616534,2.8984,2.9022,2.8946,2.8984,350677.1205
2009-05-19 14:55:00,7.58,7.58,7.56,7.56,365882.6324542647,2.8984,2.8984,2.8907,2.8907,365882.6325
2009-05-19 15:00:00,7.56,7.57,7.55,7.56,459729.1518175339,2.8907,2.8946,2.8869,2.8907,459729.1518
2009-05-19 15:05:00,7.56,7.57,7.54,7.56,451888.8096935139,2.8907,2.8946,2.8831,2.8907,451888.8097
2009-05-19 15:10:00,7.56,7.56,7.54,7.55,212401.9957234497,2.8907,2.8907,2.8831,2.8869,212401.9957
2009-05-19 15:15:00,7.55,7.56,7.53,7.56,321929.19933475886,2.8869,2.8907,2.8793,2.8907,321929.1993
2009-05-19 15:20:00,7.56,7.58,7.56,7.57,407935.3765740081,2.8907,2.8984,2.8907,2.8946,407935.3766
2009-05-19 15:25:00,7.57,7.58,7.56,7.57,390829.1755761464,2.8946,2.8984,2.8907,2.8946,390829.1756
2009-05-19 15:30:00,7.56,7.57,7.53,7.53,390354.00332620577,2.8907,2.8946,2.8793,2.8793,390354.0033
2009-05-19 15:35:00,7.54,7.56,7.53,7.56,330244.7137087194,2.8831,2.8907,2.8793,2.8907,330244.7137
2009-05-19 15:40:00,7.56,7.57,7.53,7.54,397956.7593252554,2.8907,2.8946,2.8793,2.8831,397956.7593
2009-05-19 15:45:00,7.54,7.56,7.54,7.54,551199.8099311,2.8831,2.8907,2.8831,2.8831,551199.8099
2009-05-19 15:50:00,7.54,7.55,7.51,7.53,804466.6191494417,2.8831,2.8869,2.8716,2.8793,804466.6191
2009-05-19 15:55:00,7.53,7.53,7.5,7.52,1388690.9004514136,2.8793,2.8793,2.8678,2.8754,1388690.9005
2009-05-20 09:30:00,7.57,7.65,7.5,7.64,723449.7505345688,2.8946,2.9251,2.8678,2.9213,723449.7505
2009-05-20 09:35:00,7.63,7.65,7.61,7.63,450463.2929436921,2.9175,2.9251,2.9098,2.9175,450463.2929
2009-05-20 09:40:00,7.62,7.68,7.61,7.66,748633.8797814208,2.9137,2.9366,2.9098,2.929,748633.8798
2009-05-20 09:45:00,7.66,7.69,7.65,7.69,615585.6497980518,2.929,2.9404,2.9251,2.9404,615585.6498
2009-05-20 09:50:00,7.69,7.72,7.68,7.71,643383.2264195771,2.9404,2.9519,2.9366,2.9481,643383.2264
2009-05-20 09:55:00,7.72,7.72,7.66,7.67,400332.6205749585,2.9519,2.9519,2.929,2.9328,400332.6206
2009-05-20 10:00:00,7.67,7.71,7.67,7.71,213589.9263483013,2.9328,2.9481,2.9328,2.9481,213589.9263
2009-05-20 10:05:00,7.71,7.71,7.68,7.69,284865.76383939176,2.9481,2.9481,2.9366,2.9404,284865.7638
2009-05-20 10:10:00,7.69,7.69,7.66,7.68,327631.2663340461,2.9404,2.9404,2.929,2.9366,327631.2663
2009-05-20 10:15:00,7.68,7.71,7.67,7.7,400570.20669992873,2.9366,2.9481,2.9328,2.9443,400570.2067
2009-05-20 10:20:00,7.7,7.72,7.69,7.7,238536.46947018296,2.9443,2.9519,2.9404,2.9443,238536.4695
2009-05-20 10:25:00,7.7,7.7,7.65,7.66,324780.2328344025,2.9443,2.9443,2.9251,2.929,324780.2328
2009-05-20 10:30:00,7.65,7.67,7.65,7.65,291518.17533856025,2.9251,2.9328,2.9251,2.9251,291518.1753
2009-05-20 10:35:00,7.65,7.66,7.62,7.63,527441.1974340698,2.9251,2.929,2.9137,2.9175,527441.1974
2009-05-20 10:40:00,7.63,7.65,7.63,7.65,366832.9769541459,2.9175,2.9251,2.9175,2.9251,366832.977
2009-05-20 10:45:00,7.65,7.66,7.64,7.64,230933.7134711333,2.9251,2.929,2.9213,2.9213,230933.7135
2009-05-20 10:50:00,7.64,7.65,7.64,7.64,112615.82323592305,2.9213,2.9251,2.9213,2.9213,112615.8232
2009-05-20 10:55:00,7.64,7.64,7.62,7.64,317652.6490852934,2.9213,2.9213,2.9137,2.9213,317652.6491
2009-05-20 11:00:00,7.64,7.66,7.63,7.66,186029.93585174627,2.9213,2.929,2.9175,2.929,186029.9359
2009-05-20 11:05:00,7.66,7.66,7.63,7.64,187217.86647659776,2.929,2.929,2.9175,2.9213,187217.8665
2009-05-20 11:10:00,7.64,7.66,7.63,7.66,251603.7063435496,2.9213,2.929,2.9175,2.929,251603.7063
2009-05-20 11:15:00,7.66,7.66,7.64,7.66,203611.30909954853,2.929,2.929,2.9213,2.929,203611.3091
2009-05-20 11:20:00,7.66,7.68,7.65,7.66,248990.2589688762,2.929,2.9366,2.9251,2.929,248990.259
2009-05-20 11:25:00,7.66,7.68,7.66,7.67,170586.83772867665,2.929,2.9366,2.929,2.9328,170586.8377
2009-05-20 11:30:00,7.66,7.68,7.66,7.68,183178.90235210265,2.929,2.9366,2.929,2.9366,183178.9024
2009-05-20 11:35:00,7.68,7.68,7.66,7.66,173675.45735329058,2.9366,2.9366,2.929,2.929,173675.4574
2009-05-20 11:40:00,7.66,7.68,7.66,7.68,190544.072226182,2.929,2.9366,2.929,2.9366,190544.0722
2009-05-20 11:45:00,7.68,7.68,7.64,7.64,224281.30197196483,2.9366,2.9366,2.9213,2.9213,224281.302
2009-05-20 11:50:00,7.64,7.67,7.62,7.62,1049417.9139938229,2.9213,2.9328,2.9137,2.9137,1049417.914
2009-05-20 11:55:00,7.62,7.63,7.58,7.6,250178.18959372773,2.9137,2.9175,2.8984,2.906,250178.1896
2009-05-20 12:00:00,7.6,7.62,7.6,7.62,92658.58873841767,2.906,2.9137,2.906,2.9137,92658.5887
2009-05-20 12:05:00,7.61,7.62,7.58,7.58,167260.63197909243,2.9098,2.9137,2.8984,2.8984,167260.632
2009-05-20 12:10:00,7.58,7.62,7.58,7.62,303397.48158707534,2.8984,2.9137,2.8984,2.9137,303397.4816
2009-05-20 12:15:00,7.61,7.62,7.6,7.6,222380.6129722024,2.9098,2.9137,2.906,2.906,222380.613
2009-05-20 12:20:00,7.6,7.62,7.59,7.59,274649.5604656688,2.906,2.9137,2.9022,2.9022,274649.5605
2009-05-20 12:25:00,7.59,7.6,7.58,7.6,140175.81373247804,2.9022,2.906,2.8984,2.906,140175.8137
2009-05-20 12:30:00,7.6,7.6,7.56,7.56,193632.6918507959,2.906,2.906,2.8907,2.8907,193632.6919
2009-05-20 12:35:00,7.56,7.57,7.56,7.57,150867.1893561416,2.8907,2.8946,2.8907,2.8946,150867.1894
2009-05-20 12:40:00,7.57,7.57,7.56,7.56,67474.45949156569,2.8946,2.8946,2.8907,2.8907,67474.4595
2009-05-20 12:45:00,7.56,7.56,7.56,7.56,181753.3856022808,2.8907,2.8907,2.8907,2.8907,181753.3856
2009-05-20 12:50:00,7.56,7.56,7.53,7.53,407935.3765740081,2.8907,2.8907,2.8793,2.8793,407935.3766
2009-05-20 12:55:00,7.53,7.54,7.5,7.51,250890.94796863865,2.8793,2.8831,2.8678,2.8716,250890.948
2009-05-20 13:00:00,7.51,7.53,7.49,7.53,252078.8785934901,2.8716,2.8793,2.864,2.8793,252078.8786
2009-05-20 13:05:00,7.53,7.53,7.5,7.51,174150.62960323118,2.8793,2.8793,2.8678,2.8716,174150.6296
2009-05-20 13:10:00,7.51,7.52,7.5,7.52,200047.51722499405,2.8716,2.8754,2.8678,2.8754,200047.5172
2009-05-20 13:15:00,7.52,7.53,7.49,7.5,185792.34972677595,2.8754,2.8793,2.864,2.8678,185792.3497
2009-05-20 13:20:00,7.5,7.52,7.48,7.52,223568.543597054,2.8678,2.8754,2.8601,2.8754,223568.5436
2009-05-20 13:25:00,7.51,7.54,7.51,7.54,382988.8334521264,2.8716,2.8831,2.8716,2.8831,382988.8335
2009-05-20 13:30:00,7.54,7.56,7.54,7.56,116892.37348538844,2.8831,2.8907,2.8831,2.8907,116892.3735
2009-05-20 13:35:00,7.56,7.59,7.54,7.57,566167.735804229,2.8907,2.9022,2.8831,2.8946,566167.7358
2009-05-20 13:40:00,7.58,7.6,7.58,7.58,189831.3138512711,2.8984,2.906,2.8984,2.8984,189831.3139
2009-05-20 13:45:00,7.59,7.6,7.58,7.59,161558.56497980517,2.9022,2.906,2.8984,2.9022,161558.565
2009-05-20 13:50:00,7.59,7.59,7.58,7.59,74126.87099073414,2.9022,2.9022,2.8984,2.9022,74126.871
2009-05-20 13:55:00,7.59,7.6,7.58,7.6,196008.5531004989,2.9022,2.906,2.8984,2.906,196008.5531
2009-05-20 14:00:00,7.59,7.6,7.54,7.56,371347.1133285816,2.9022,2.906,2.8831,2.8907,371347.1133
2009-05-20 14:05:00,7.56,7.59,7.55,7.56,266809.21834164887,2.8907,2.9022,2.8869,2.8907,266809.2183
2009-05-20 14:10:00,7.56,7.58,7.55,7.56,247089.5699691138,2.8907,2.8984,2.8869,2.8907,247089.57
2009-05-20 14:15:00,7.56,7.6,7.55,7.6,191969.5889760038,2.8907,2.906,2.8869,2.906,191969.589
2009-05-20 14:20:00,7.6,7.6,7.58,7.6,111427.89261107153,2.906,2.906,2.8984,2.906,111427.8926
2009-05-20 14:25:00,7.59,7.6,7.58,7.58,103112.37823711096,2.9022,2.906,2.8984,2.8984,103112.3782
2009-05-20 14:30:00,7.58,7.59,7.54,7.57,297220.2423378475,2.8984,2.9022,2.8831,2.8946,297220.2423
2009-05-20 14:35:00,7.56,7.58,7.56,7.57,181278.21335234024,2.8907,2.8984,2.8907,2.8946,181278.2134
2009-05-20 14:40:00,7.57,7.6,7.56,7.58,314326.4433357092,2.8946,2.906,2.8907,2.8984,314326.4433
2009-05-20 14:45:00,7.58,7.58,7.58,7.58,142789.26110715134,2.8984,2.8984,2.8984,2.8984,142789.2611
2009-05-20 14:50:00,7.58,7.59,7.56,7.58,336421.9529579473,2.8984,2.9022,2.8907,2.8984,336421.953
2009-05-20 14:55:00,7.58,7.58,7.56,7.57,207412.68709907343,2.8984,2.8984,2.8907,2.8946,207412.6871
2009-05-20 15:00:00,7.57,7.57,7.52,7.52,660014.2551674983,2.8946,2.8946,2.8754,2.8754,660014.2552
2009-05-20 15:05:00,7.52,7.54,7.51,7.51,279638.8690900452,2.8754,2.8831,2.8716,2.8716,279638.8691
2009-05-20 15:10:00,7.51,7.52,7.49,7.49,370159.1827037301,2.8716,2.8754,2.864,2.864,370159.1827
2009-05-20 15:15:00,7.5,7.5,7.48,7.49,350914.7065811357,2.8678,2.8678,2.8601,2.864,350914.7066
2009-05-20 15:20:00,7.49,7.49,7.47,7.47,545260.1568068425,2.864,2.864,2.8563,2.8563,545260.1568
2009-05-20 15:25:00,7.47,7.5,7.47,7.48,428367.783321454,2.8563,2.8678,2.8563,2.8601,428367.7833
2009-05-20 15:30:00,7.48,7.48,7.45,7.45,986220.0047517226,2.8601,2.8601,2.8487,2.8487,986220.0048
2009-05-20 15:35:00,7.45,7.48,7.45,7.45,644808.743169399,2.8487,2.8601,2.8487,2.8487,644808.7432
2009-05-20 15:40:00,7.45,7.45,7.39,7.41,940603.4687574246,2.8487,2.8487,2.8257,2.8334,940603.4688
2009-05-20 15:45:00,7.41,7.41,7.4,7.4,540983.606557377,2.8334,2.8334,2.8295,2.8295,540983.6066
2009-05-20 15:50:00,7.41,7.45,7.41,7.44,934663.815633167,2.8334,2.8487,2.8334,2.8448,934663.8156
2009-05-20 15:55:00,7.44,7.45,7.43,7.45,1494416.726063198,2.8448,2.8487,2.841,2.8487,1494416.7261
2009-05-21 09:30:00,7.37,7.4,7.28,7.28,807792.824899026,2.8181,2.8295,2.7837,2.7837,807792.8249
2009-05-21 09:35:00,7.29,7.34,7.29,7.32,317652.6490852934,2.7875,2.8066,2.7875,2.799,317652.6491
2009-05-21 09:40:00,7.32,7.38,7.31,7.36,302447.13708719413,2.799,2.8219,2.7951,2.8143,302447.1371
2009-05-21 09:45:00,7.36,7.37,7.33,7.34,393680.20907579,2.8143,2.8181,2.8028,2.8066,393680.2091
2009-05-21 09:50:00,7.34,7.41,7.34,7.38,344262.2950819672,2.8066,2.8334,2.8066,2.8219,344262.2951
2009-05-21 09:55:00,7.38,7.38,7.34,7.34,181040.62722737,2.8219,2.8219,2.8066,2.8066,181040.6272
2009-05-21 10:00:00,7.34,7.39,7.33,7.34,497742.9318127821,2.8066,2.8257,2.8028,2.8066,497742.9318
2009-05-21 10:05:00,7.34,7.39,7.34,7.37,396056.070325493,2.8066,2.8257,2.8066,2.8181,396056.0703
2009-05-21 10:10:00,7.37,7.37,7.32,7.32,309574.72083630314,2.8181,2.8181,2.799,2.799,309574.7208
2009-05-21 10:15:00,7.32,7.34,7.29,7.3,320028.51033499645,2.799,2.8066,2.7875,2.7913,320028.5103
2009-05-21 10:20:00,7.29,7.32,7.26,7.26,456640.5321929199,2.7875,2.799,2.776,2.776,456640.5322
2009-05-21 10:25:00,7.26,7.28,7.26,7.28,277263.0078403421,2.776,2.7837,2.776,2.7837,277263.0078
2009-05-21 10:30:00,7.27,7.28,7.25,7.26,210976.478973628,2.7798,2.7837,2.7722,2.776,210976.479
2009-05-21 10:35:00,7.26,7.26,7.23,7.24,655500.1187930625,2.776,2.776,2.7645,2.7684,655500.1188
2009-05-21 10:40:00,7.24,7.25,7.21,7.21,870990.7341411262,2.7684,2.7722,2.7569,2.7569,870990.7341
2009-05-21 10:45:00,7.22,7.22,7.19,7.2,657638.3939177953,2.7607,2.7607,2.7492,2.7531,657638.3939
2009-05-21 10:50:00,7.2,7.21,7.16,7.16,853409.3608933239,2.7531,2.7569,2.7378,2.7378,853409.3609
2009-05-21 10:55:00,7.16,7.17,7.11,7.16,1617723.9249227846,2.7378,2.7416,2.7187,2.7378,1617723.9249
2009-05-21 11:00:00,7.16,7.18,7.12,7.16,1517700.1663102875,2.7378,2.7454,2.7225,2.7378,1517700.1663
2009-05-21 11:05:00,7.16,7.18,7.16,7.16,539320.503682585,2.7378,2.7454,2.7378,2.7378,539320.5037
2009-05-21 11:10:00,7.16,7.18,7.16,7.18,286291.2805892136,2.7378,2.7454,2.7378,2.7454,286291.2806
2009-05-21 11:15:00,7.18,7.21,7.18,7.19,313138.51271085767,2.7454,2.7569,2.7454,2.7492,313138.5127
2009-05-21 11:20:00,7.2,7.21,7.16,7.16,511047.7548111191,2.7531,2.7569,2.7378,2.7378,511047.7548
2009-05-21 11:25:00,7.16,7.16,7.15,7.16,149204.08648134948,2.7378,2.7378,2.734,2.7378,149204.0865
2009-05-21 11:30:00,7.16,7.16,7.15,7.16,338560.22808268,2.7378,2.7378,2.734,2.7378,338560.2281
2009-05-21 11:35:00,7.16,7.19,7.16,7.18,191256.8306010929,2.7378,2.7492,2.7378,2.7454,191256.8306
2009-05-21 11:40:00,7.18,7.19,7.18,7.19,112378.23711095272,2.7454,2.7492,2.7454,2.7492,112378.2371
2009-05-21 11:45:00,7.19,7.2,7.18,7.2,316464.7184604419,2.7492,2.7531,2.7454,2.7531,316464.7185
2009-05-21 11:50:00,7.2,7.2,7.19,7.2,119980.99311000238,2.7531,2.7531,2.7492,2.7531,119980.9931
2009-05-21 11:55:00,7.2,7.21,7.19,7.21,291280.5892135899,2.7531,2.7569,2.7492,2.7569,291280.5892
2009-05-21 12:00:00,7.21,7.21,7.19,7.2,268709.9073414113,2.7569,2.7569,2.7492,2.7531,268709.9073
2009-05-21 12:05:00,7.19,7.2,7.16,7.17,235210.2637205987,2.7492,2.7531,2.7378,2.7416,235210.2637
2009-05-21 12:10:00,7.17,7.17,7.15,7.16,215253.02922309336,2.7416,2.7416,2.734,2.7378,215253.0292
2009-05-21 12:15:00,7.16,7.16,7.13,7.13,628415.3005464481,2.7378,2.7378,2.7263,2.7263,628415.3005
2009-05-21 12:20:00,7.13,7.13,7.12,7.13,186980.28035162747,2.7263,2.7263,2.7225,2.7263,186980.2804
2009-05-21 12:25:00,7.13,7.13,7.11,7.11,135661.6773580423,2.7263,2.7263,2.7187,2.7187,135661.6774
2009-05-21 12:30:00,7.11,7.13,7.11,7.13,168448.56260394392,2.7187,2.7263,2.7187,2.7263,168448.5626
2009-05-21 12:35:00,7.13,7.16,7.12,7.16,420765.0273224044,2.7263,2.7378,2.7225,2.7378,420765.0273
2009-05-21 12:40:00,7.16,7.16,7.15,7.16,192444.7612259444,2.7378,2.7378,2.734,2.7378,192444.7612
2009-05-21 12:45:00,7.16,7.17,7.16,7.16,405321.9291993348,2.7378,2.7416,2.7378,2.7378,405321.9292
2009-05-21 12:50:00,7.17,7.18,7.16,7.17,361843.6683297696,2.7416,2.7454,2.7378,2.7416,361843.6683
2009-05-21 12:55:00,7.17,7.19,7.17,7.18,292230.9337134712,2.7416,2.7492,2.7416,2.7454,292230.9337
2009-05-21 13:00:00,7.19,7.21,7.18,7.2,221192.68234735093,2.7492,2.7569,2.7454,2.7531,221192.6823
2009-05-21 13:05:00,7.2,7.2,7.18,7.18,147778.56973152768,2.7531,2.7531,2.7454,2.7454,147778.5697
2009-05-21 13:10:00,7.18,7.19,7.18,7.18,29698.26562128772,2.7454,2.7492,2.7454,2.7454,29698.2656
2009-05-21 13:15:00,7.19,7.19,7.16,7.16,116179.61511047756,2.7492,2.7492,2.7378,2.7378,116179.6151
2009-05-21 13:20:00,7.16,7.16,7.16,7.16,73414.11261582324,2.7378,2.7378,2.7378,2.7378,73414.1126
2009-05-21 13:25:00,7.16,7.16,7.14,7.16,381325.7305773343,2.7378,2.7378,2.7301,2.7378,381325.7306
2009-05-21 13:30:00,7.16,7.16,7.16,7.16,90757.89973865528,2.7378,2.7378,2.7378,2.7378,90757.8997
2009-05-21 13:35:00,7.16,7.17,7.14,7.14,338560.22808268,2.7378,2.7416,2.7301,2.7301,338560.2281
2009-05-21 13:40:00,7.14,7.16,7.14,7.16,303635.0677120456,2.7301,2.7378,2.7301,2.7378,303635.0677
2009-05-21 13:45:00,7.16,7.17,7.16,7.17,152767.87835590402,2.7378,2.7416,2.7378,2.7416,152767.8784
2009-05-21 13:50:00,7.17,7.17,7.16,7.16,164647.1846044191,2.7416,2.7416,2.7378,2.7378,164647.1846
2009-05-21 13:55:00,7.16,7.18,7.16,7.16,212877.1679733904,2.7378,2.7454,2.7378,2.7378,212877.168
2009-05-21 14:00:00,7.16,7.18,7.16,7.16,162746.4956046567,2.7378,2.7454,2.7378,2.7378,162746.4956
2009-05-21 14:05:00,7.16,7.16,7.13,7.13,562841.5300546448,2.7378,2.7378,2.7263,2.7263,562841.5301
2009-05-21 14:10:00,7.13,7.14,7.12,7.13,201710.62009978617,2.7263,2.7301,2.7225,2.7263,201710.6201
2009-05-21 14:15:00,7.13,7.15,7.12,7.14,262057.4958422428,2.7263,2.734,2.7225,2.7301,262057.4958
2009-05-21 14:20:00,7.14,7.15,7.13,7.13,110239.96198622,2.7301,2.734,2.7263,2.7263,110239.962
2009-05-21 14:25:00,7.13,7.16,7.12,7.15,270373.0102162034,2.7263,2.7378,2.7225,2.734,270373.0102
2009-05-21 14:30:00,7.15,7.16,7.12,7.15,226894.74934663816,2.734,2.7378,2.7225,2.734,226894.7493
2009-05-21 14:35:00,7.15,7.16,7.14,7.15,426704.680446662,2.734,2.7378,2.7301,2.734,426704.6804
2009-05-21 14:40:00,7.15,7.15,7.13,7.13,119268.23473509148,2.734,2.734,2.7263,2.7263,119268.2347
2009-05-21 14:45:00,7.13,7.13,7.12,7.13,253504.39534331195,2.7263,2.7263,2.7225,2.7263,253504.3953
2009-05-21 14:50:00,7.13,7.14,7.13,7.13,118080.30411023996,2.7263,2.7301,2.7263,2.7263,118080.3041
2009-05-21 14:55:00,7.13,7.15,7.11,7.14,400095.0344499881,2.7263,2.734,2.7187,2.7301,400095.0344
2009-05-21 15:00:00,7.15,7.16,7.13,7.15,275599.90496555,2.734,2.7378,2.7263,2.734,275599.905
2009-05-21 15:05:00,7.15,7.16,7.15,7.15,543359.4678070801,2.734,2.7378,2.734,2.734,543359.4678
2009-05-21 15:10:00,7.15,7.16,7.14,7.14,635067.7120456166,2.734,2.7378,2.7301,2.7301,635067.712
2009-05-21 15:15:00,7.14,7.16,7.14,7.16,329531.9553338085,2.7301,2.7378,2.7301,2.7378,329531.9553
2009-05-21 15:20:00,7.16,7.16,7.15,7.15,421477.7856973153,2.7378,2.7378,2.734,2.734,421477.7857
2009-05-21 15:25:00,7.16,7.16,7.14,7.14,404609.17082442384,2.7378,2.7378,2.7301,2.7301,404609.1708
2009-05-21 15:30:00,7.15,7.2,7.15,7.18,867426.9422665717,2.734,2.7531,2.734,2.7454,867426.9423
2009-05-21 15:35:00,7.18,7.19,7.18,7.18,281301.9719648373,2.7454,2.7492,2.7454,2.7454,281301.972
2009-05-21 15:40:00,7.17,7.18,7.16,7.17,457353.2905678309,2.7416,2.7454,2.7378,2.7416,457353.2906
2009-05-21 15:45:00,7.17,7.19,7.16,7.17,671893.5614160133,2.7416,2.7492,2.7378,2.7416,671893.5614
2009-05-21 15:50:00,7.17,7.21,7.17,7.19,1209313.3760988358,2.7416,2.7569,2.7416,2.7492,1209313.3761
2009-05-21 15:55:00,7.19,7.21,7.18,7.21,1769779.0449037778,2.7492,2.7569,2.7454,2.7569,1769779.0449
2009-05-22 09:30:00,7.21,7.21,7.13,7.15,1036113.090995486,2.7569,2.7569,2.7263,2.734,1036113.091
2009-05-22 09:35:00,7.15,7.23,7.13,7.13,455452.6015680685,2.734,2.7645,2.7263,2.7263,455452.6016
2009-05-22 09:40:00,7.14,7.18,7.13,7.15,480399.1446899501,2.7301,2.7454,2.7263,2.734,480399.1447
2009-05-22 09:45:00,7.16,7.16,7.1,7.14,641244.9512948444,2.7378,2.7378,2.7148,2.7301,641244.9513
2009-05-22 09:50:00,7.14,7.15,7.11,7.13,424566.4053219292,2.7301,2.734,2.7187,2.7263,424566.4053
2009-05-22 09:55:00,7.13,7.18,7.13,7.17,394630.5535756712,2.7263,2.7454,2.7263,2.7416,394630.5536
2009-05-22 10:00:00,7.17,7.21,7.14,7.21,605844.6186742694,2.7416,2.7569,2.7301,2.7569,605844.6187
2009-05-22 10:05:00,7.21,7.24,7.21,7.21,410311.2378237111,2.7569,2.7684,2.7569,2.7569,410311.2378
2009-05-22 10:10:00,7.21,7.23,7.19,7.2,453314.3264433357,2.7569,2.7645,2.7492,2.7531,453314.3264
2009-05-22 10:15:00,7.2,7.27,7.19,7.26,407935.3765740081,2.7531,2.7798,2.7492,2.776,407935.3766
2009-05-22 10:20:00,7.26,7.28,7.24,7.26,594202.8985507246,2.776,2.7837,2.7684,2.776,594202.8986
2009-05-22 10:25:00,7.26,7.27,7.24,7.25,277975.76621525304,2.776,2.7798,2.7684,2.7722,277975.7662
2009-05-22 10:30:00,7.25,7.26,7.21,7.25,368496.079828938,2.7722,2.776,2.7569,2.7722,368496.0798
2009-05-22 10:35:00,7.24,7.27,7.24,7.25,430268.4723212164,2.7684,2.7798,2.7684,2.7722,430268.4723
2009-05-22 10:40:00,7.26,7.3,7.25,7.29,401282.96507483965,2.776,2.7913,2.7722,2.7875,401282.9651
2009-05-22 10:45:00,7.29,7.3,7.28,7.29,454264.67094321694,2.7875,2.7913,2.7837,2.7875,454264.6709
2009-05-22 10:50:00,7.29,7.3,7.28,7.28,243288.19196958892,2.7875,2.7913,2.7837,2.7837,243288.192
2009-05-22 10:55:00,7.28,7.29,7.25,7.26,296745.07008790685,2.7837,2.7875,2.7722,2.776,296745.0701
2009-05-22 11:00:00,7.26,7.26,7.24,7.25,289142.3140888572,2.776,2.776,2.7684,2.7722,289142.3141
2009-05-22 11:05:00,7.25,7.27,7.24,7.26,211214.06509859825,2.7722,2.7798,2.7684,2.776,211214.0651
2009-05-22 11:10:00,7.26,7.27,7.25,7.27,653124.2575433595,2.776,2.7798,2.7722,2.7798,653124.2575
2009-05-22 11:15:00,7.26,7.3,7.25,7.3,1253979.5675932523,2.776,2.7913,2.7722,2.7913,1253979.5676
2009-05-22 11:20:00,7.3,7.32,7.25,7.25,971252.0788785936,2.7913,2.799,2.7722,2.7722,971252.0789
2009-05-22 11:25:00,7.26,7.26,7.24,7.25,222618.1990971728,2.776,2.776,2.7684,2.7722,222618.1991
2009-05-22 11:30:00,7.25,7.28,7.25,7.28,173200.28510334998,2.7722,2.7837,2.7722,2.7837,173200.2851
2009-05-22 11:35:00,7.28,7.28,7.26,7.27,149916.8448562604,2.7837,2.7837,2.776,2.7798,149916.8449
2009-05-22 11:40:00,7.27,7.28,7.26,7.27,167260.63197909243,2.7798,2.7837,2.776,2.7798,167260.632
2009-05-22 11:45:00,7.27,7.28,7.27,7.28,92658.58873841767,2.7798,2.7837,2.7798,2.7837,92658.5887
2009-05-22 11:50:00,7.28,7.29,7.26,7.26,325492.9912093134,2.7837,2.7875,2.776,2.776,325492.9912
2009-05-22 11:55:00,7.26,7.29,7.26,7.29,221430.2684723212,2.776,2.7875,2.776,2.7875,221430.2685
2009-05-22 12:00:00,7.29,7.31,7.28,7.31,635067.7120456166,2.7875,2.7951,2.7837,2.7951,635067.712
2009-05-22 12:05:00,7.31,7.34,7.31,7.34,628177.7144214778,2.7951,2.8066,2.7951,2.8066,628177.7144
2009-05-22 12:10:00,7.33,7.34,7.33,7.34,426942.2665716322,2.8028,2.8066,2.8028,2.8066,426942.2666
2009-05-22 12:15:00,7.34,7.34,7.32,7.33,275124.7327156094,2.8066,2.8066,2.799,2.8028,275124.7327
2009-05-22 12:20:00,7.33,7.33,7.32,7.32,236160.60822047992,2.8028,2.8028,2.799,2.799,236160.6082
2009-05-22 12:25:00,7.32,7.32,7.29,7.29,167498.21810406272,2.799,2.799,2.7875,2.7875,167498.2181
2009-05-22 12:30:00,7.29,7.29,7.28,7.29,84105.48823948682,2.7875,2.7875,2.7837,2.7875,84105.4882
2009-05-22 12:35:00,7.28,7.31,7.28,7.31,132097.88548348777,2.7837,2.7951,2.7837,2.7951,132097.8855
2009-05-22 12:40:00,7.31,7.34,7.31,7.34,425041.5775718698,2.7951,2.8066,2.7951,2.8066,425041.5776
2009-05-22 12:45:00,7.34,7.34,7.32,7.32,140175.81373247804,2.8066,2.8066,2.799,2.799,140175.8137
2009-05-22 12:50:00,7.32,7.34,7.32,7.34,214777.8569731528,2.799,2.8066,2.799,2.8066,214777.857
2009-05-22 12:55:00,7.34,7.36,7.34,7.35,255405.0843430744,2.8066,2.8143,2.8066,2.8104,255405.0843
2009-05-22 13:00:00,7.36,7.36,7.35,7.36,155143.73960560703,2.8143,2.8143,2.8104,2.8143,155143.7396
2009-05-22 13:05:00,7.36,7.36,7.34,7.34,148728.91423140888,2.8143,2.8143,2.8066,2.8066,148728.9142
2009-05-22 13:10:00,7.34,7.34,7.32,7.33,203373.7229745783,2.8066,2.8066,2.799,2.8028,203373.723
2009-05-22 13:15:00,7.33,7.33,7.32,7.32,101686.86148728916,2.8028,2.8028,2.799,2.799,101686.8615
2009-05-22 13:20:00,7.32,7.34,7.32,7.34,244713.7087194108,2.799,2.8066,2.799,2.8066,244713.7087
2009-05-22 13:25:00,7.34,7.35,7.32,7.32,279163.69684010453,2.8066,2.8104,2.799,2.799,279163.6968
2009-05-22 13:30:00,7.32,7.32,7.29,7.29,212164.40959847943,2.799,2.799,2.7875,2.7875,212164.4096
2009-05-22 13:35:00,7.29,7.3,7.28,7.3,229033.02447137088,2.7875,2.7913,2.7837,2.7913,229033.0245
2009-05-22 13:40:00,7.29,7.32,7.29,7.32,194345.4502257068,2.7875,2.799,2.7875,2.799,194345.4502
2009-05-22 13:45:00,7.32,7.34,7.32,7.32,285816.108339273,2.799,2.8066,2.799,2.799,285816.1083
2009-05-22 13:50:00,7.32,7.33,7.31,7.32,187455.45260156807,2.799,2.8028,2.7951,2.799,187455.4526
2009-05-22 13:55:00,7.31,7.33,7.29,7.33,254692.32596816347,2.7951,2.8028,2.7875,2.8028,254692.326
2009-05-22 14:00:00,7.33,7.35,7.33,7.34,502969.8265621288,2.8028,2.8104,2.8028,2.8066,502969.8266
2009-05-22 14:05:00,7.34,7.35,7.33,7.34,309099.54858636257,2.8066,2.8104,2.8028,2.8066,309099.5486
2009-05-22 14:10:00,7.34,7.34,7.32,7.33,161083.39272986457,2.8066,2.8066,2.799,2.8028,161083.3927
2009-05-22 14:15:00,7.32,7.34,7.32,7.33,176764.0769779045,2.799,2.8066,2.799,2.8028,176764.077
2009-05-22 14:20:00,7.33,7.35,7.33,7.33,453789.4986932763,2.8028,2.8104,2.8028,2.8028,453789.4987
2009-05-22 14:25:00,7.34,7.34,7.33,7.33,109052.0313613685,2.8066,2.8066,2.8028,2.8028,109052.0314
2009-05-22 14:30:00,7.33,7.36,7.32,7.35,492753.6231884058,2.8028,2.8143,2.799,2.8104,492753.6232
2009-05-22 14:35:00,7.35,7.36,7.34,7.34,166310.28747921123,2.8104,2.8143,2.8066,2.8066,166310.2875
2009-05-22 14:40:00,7.34,7.36,7.34,7.35,215728.201473034,2.8066,2.8143,2.8066,2.8104,215728.2015
2009-05-22 14:45:00,7.35,7.36,7.35,7.35,131385.12710857685,2.8104,2.8143,2.8104,2.8104,131385.1271
2009-05-22 14:50:00,7.36,7.36,7.35,7.35,110002.3758612497,2.8143,2.8143,2.8104,2.8104,110002.3759
2009-05-22 14:55:00,7.35,7.38,7.35,7.37,629365.6450463294,2.8104,2.8219,2.8104,2.8181,629365.645
2009-05-22 15:00:00,7.37,7.37,7.35,7.36,167498.21810406272,2.8181,2.8181,2.8104,2.8143,167498.2181
2009-05-22 15:05:00,7.36,7.37,7.36,7.37,231408.8857210739,2.8143,2.8181,2.8143,2.8181,231408.8857
2009-05-22 15:10:00,7.37,7.41,7.37,7.38,884295.557139463,2.8181,2.8334,2.8181,2.8219,884295.5571
2009-05-22 15:15:00,7.38,7.39,7.35,7.35,336184.366832977,2.8219,2.8257,2.8104,2.8104,336184.3668
2009-05-22 15:20:00,7.36,7.36,7.32,7.32,306248.5150867189,2.8143,2.8143,2.799,2.799,306248.5151
2009-05-22 15:25:00,7.33,7.35,7.33,7.34,605369.4464243288,2.8028,2.8104,2.8028,2.8066,605369.4464
2009-05-22 15:30:00,7.34,7.35,7.33,7.34,315514.3739605607,2.8066,2.8104,2.8028,2.8066,315514.374
2009-05-22 15:35:00,7.35,7.39,7.34,7.38,414825.37419814686,2.8104,2.8257,2.8066,2.8219,414825.3742
2009-05-22 15:40:00,7.38,7.38,7.35,7.35,361368.49607982894,2.8219,2.8219,2.8104,2.8104,361368.4961
2009-05-22 15:45:00,7.35,7.35,7.33,7.34,550724.6376811594,2.8104,2.8104,2.8028,2.8066,550724.6377
2009-05-22 15:50:00,7.34,7.34,7.32,7.32,813970.0641482538,2.8066,2.8066,2.799,2.799,813970.0641
2009-05-22 15:55:00,7.32,7.32,7.3,7.31,1272986.4575908766,2.799,2.799,2.7913,2.7951,1272986.4576
2009-05-26 09:30:00,7.21,7.22,7.13,7.21,818959.3727726301,2.7569,2.7607,2.7263,2.7569,818959.3728
2009-05-26 09:35:00,7.21,7.26,7.19,7.23,828462.8177714421,2.7569,2.776,2.7492,2.7645,828462.8178
2009-05-26 09:40:00,7.23,7.26,7.21,7.24,571869.8028035163,2.7645,2.776,2.7569,2.7684,571869.8028
2009-05-26 09:45:00,7.24,7.26,7.22,7.22,668329.7695414588,2.7684,2.776,2.7607,2.7607,668329.7695
2009-05-26 09:50:00,7.22,7.23,7.2,7.2,683772.8676645284,2.7607,2.7645,2.7531,2.7531,683772.8677
2009-05-26 09:55:00,7.2,7.24,7.2,7.23,348538.84533143265,2.7531,2.7684,2.7531,2.7645,348538.8453
2009-05-26 10:00:00,7.22,7.32,7.22,7.29,1390829.1755761465,2.7607,2.799,2.7607,2.7875,1390829.1756
2009-05-26 10:05:00,7.29,7.37,7.29,7.35,882394.8681397006,2.7875,2.8181,2.7875,2.8104,882394.8681
2009-05-26 10:10:00,7.35,7.41,7.35,7.4,1031123.7823711096,2.8104,2.8334,2.8104,2.8295,1031123.7824
2009-05-26 10:15:00,7.4,7.45,7.39,7.42,1341886.4338322645,2.8295,2.8487,2.8257,2.8372,1341886.4338
2009-05-26 10:20:00,7.42,7.42,7.38,7.4,540983.606557377,2.8372,2.8372,2.8219,2.8295,540983.6066
2009-05-26 10:25:00,7.4,7.41,7.37,7.4,677595.6284153005,2.8295,2.8334,2.8181,2.8295,677595.6284
2009-05-26 10:30:00,7.41,7.41,7.38,7.4,624851.5086718936,2.8334,2.8334,2.8219,2.8295,624851.5087
2009-05-26 10:35:00,7.4,7.46,7.39,7.39,463768.115942029,2.8295,2.8525,2.8257,2.8257,463768.1159
2009-05-26 10:40:00,7.4,7.42,7.39,7.4,255167.49821810407,2.8295,2.8372,2.8257,2.8295,255167.4982
2009-05-26 10:45:00,7.4,7.44,7.4,7.41,395818.4842005227,2.8295,2.8448,2.8295,2.8334,395818.4842
2009-05-26 10:50:00,7.41,7.43,7.4,7.42,432169.1613209789,2.8334,2.841,2.8295,2.8372,432169.1613
2009-05-26 10:55:00,7.42,7.42,7.38,7.39,323592.302209551,2.8372,2.8372,2.8219,2.8257,323592.3022
2009-05-26 11:00:00,7.39,7.42,7.39,7.4,287954.3834640057,2.8257,2.8372,2.8257,2.8295,287954.3835
2009-05-26 11:05:00,7.4,7.41,7.37,7.37,285816.108339273,2.8295,2.8334,2.8181,2.8181,285816.1083
2009-05-26 11:10:00,7.37,7.39,7.37,7.39,277263.0078403421,2.8181,2.8257,2.8181,2.8257,277263.0078
2009-05-26 11:15:00,7.39,7.4,7.37,7.4,148253.74198146828,2.8257,2.8295,2.8181,2.8295,148253.742
2009-05-26 11:20:00,7.4,7.42,7.38,7.42,274411.9743406985,2.8295,2.8372,2.8219,2.8372,274411.9743
2009-05-26 11:25:00,7.42,7.43,7.4,7.41,232121.6440959848,2.8372,2.841,2.8295,2.8334,232121.6441
2009-05-26 11:30:00,7.41,7.41,7.39,7.39,146590.6391066762,2.8334,2.8334,2.8257,2.8257,146590.6391
2009-05-26 11:35:00,7.4,7.41,7.39,7.41,118080.30411023996,2.8295,2.8334,2.8257,2.8334,118080.3041
2009-05-26 11:40:00,7.41,7.44,7.41,7.44,143502.01948206226,2.8334,2.8448,2.8334,2.8448,143502.0195
2009-05-26 11:45:00,7.44,7.45,7.43,7.44,236873.36659539083,2.8448,2.8487,2.841,2.8448,236873.3666
2009-05-26 11:50:00,7.44,7.46,7.44,7.45,251366.12021857925,2.8448,2.8525,2.8448,2.8487,251366.1202
2009-05-26 11:55:00,7.45,7.45,7.44,7.45,220479.92397244,2.8487,2.8487,2.8448,2.8487,220479.924
2009-05-26 12:00:00,7.44,7.45,7.43,7.44,169636.49322879544,2.8448,2.8487,2.841,2.8448,169636.4932
2009-05-26 12:05:00,7.45,7.45,7.43,7.44,306961.27346162987,2.8487,2.8487,2.841,2.8448,306961.2735
2009-05-26 12:10:00,7.44,7.45,7.42,7.42,280114.04133998574,2.8448,2.8487,2.8372,2.8372,280114.0413
2009-05-26 12:15:00,7.42,7.43,7.42,7.43,210738.89284865765,2.8372,2.841,2.8372,2.841,210738.8928
2009-05-26 12:20:00,7.43,7.44,7.43,7.44,59396.53124257544,2.841,2.8448,2.841,2.8448,59396.5312
2009-05-26 12:25:00,7.44,7.45,7.43,7.45,491328.106438584,2.8448,2.8487,2.841,2.8487,491328.1064
2009-05-26 12:30:00,7.45,7.45,7.43,7.44,102399.61986220004,2.8487,2.8487,2.841,2.8448,102399.6199
2009-05-26 12:35:00,7.45,7.45,7.42,7.42,250178.18959372773,2.8487,2.8487,2.8372,2.8372,250178.1896
2009-05-26 12:40:00,7.42,7.42,7.4,7.4,155143.73960560703,2.8372,2.8372,2.8295,2.8295,155143.7396
2009-05-26 12:45:00,7.4,7.43,7.4,7.43,283915.4193395105,2.8295,2.841,2.8295,2.841,283915.4193
2009-05-26 12:50:00,7.43,7.44,7.42,7.43,314088.8572107389,2.841,2.8448,2.8372,2.841,314088.8572
2009-05-26 12:55:00,7.43,7.43,7.42,7.42,97647.897362794,2.841,2.841,2.8372,2.8372,97647.8974
2009-05-26 13:00:00,7.42,7.43,7.41,7.42,497505.34568781184,2.8372,2.841,2.8334,2.8372,497505.3457
2009-05-26 13:05:00,7.42,7.43,7.41,7.41,183654.07460204329,2.8372,2.841,2.8334,2.8334,183654.0746
2009-05-26 13:10:00,7.41,7.43,7.4,7.42,348063.6730814921,2.8334,2.841,2.8295,2.8372,348063.6731
2009-05-26 13:15:00,7.42,7.43,7.42,7.43,167498.21810406272,2.8372,2.841,2.8372,2.841,167498.2181
2009-05-26 13:20:00,7.43,7.43,7.38,7.38,533143.264433357,2.841,2.841,2.8219,2.8219,533143.2644
2009-05-26 13:25:00,7.38,7.39,7.37,7.38,485863.62556426704,2.8219,2.8257,2.8181,2.8219,485863.6256
2009-05-26 13:30:00,7.39,7.39,7.35,7.37,464480.8743169399,2.8257,2.8257,2.8104,2.8181,464480.8743
2009-05-26 13:35:00,7.37,7.37,7.36,7.37,360418.1515799477,2.8181,2.8181,2.8143,2.8181,360418.1516
2009-05-26 13:40:00,7.36,7.38,7.35,7.36,433357.0919458304,2.8143,2.8219,2.8104,2.8143,433357.0919
2009-05-26 13:45:00,7.37,7.38,7.36,7.38,188405.79710144928,2.8181,2.8219,2.8143,2.8219,188405.7971
2009-05-26 13:50:00,7.38,7.38,7.37,7.38,108576.8591114279,2.8219,2.8219,2.8181,2.8219,108576.8591
2009-05-26 13:55:00,7.37,7.4,7.37,7.39,331432.6443335709,2.8181,2.8295,2.8181,2.8257,331432.6443
2009-05-26 14:00:00,7.4,7.41,7.39,7.4,194345.4502257068,2.8295,2.8334,2.8257,2.8295,194345.4502
2009-05-26 14:05:00,7.4,7.41,7.4,7.4,64385.83986695177,2.8295,2.8334,2.8295,2.8295,64385.8399
2009-05-26 14:10:00,7.41,7.41,7.39,7.4,134236.1606082205,2.8334,2.8334,2.8257,2.8295,134236.1606
2009-05-26 14:15:00,7.4,7.42,7.4,7.4,163459.25397956758,2.8295,2.8372,2.8295,2.8295,163459.254
2009-05-26 14:20:00,7.4,7.41,7.37,7.38,253504.39534331195,2.8295,2.8334,2.8181,2.8219,253504.3953
2009-05-26 14:25:00,7.39,7.39,7.37,7.38,217153.7182228558,2.8257,2.8257,2.8181,2.8219,217153.7182
2009-05-26 14:30:00,7.38,7.39,7.37,7.39,227369.9215965788,2.8219,2.8257,2.8181,2.8257,227369.9216
2009-05-26 14:35:00,7.39,7.39,7.38,7.38,68899.9762413875,2.8257,2.8257,2.8219,2.8219,68899.9762
2009-05-26 14:40:00,7.39,7.4,7.38,7.39,262770.2542171537,2.8257,2.8295,2.8219,2.8257,262770.2542
2009-05-26 14:45:00,7.39,7.4,7.39,7.39,199572.34497505345,2.8257,2.8295,2.8257,2.8257,199572.345
2009-05-26 14:50:00,7.39,7.39,7.37,7.37,262532.6680921834,2.8257,2.8257,2.8181,2.8181,262532.6681
2009-05-26 14:55:00,7.37,7.37,7.36,7.36,324542.6467094322,2.8181,2.8181,2.8143,2.8143,324542.6467
2009-05-26 15:00:00,7.36,7.38,7.36,7.38,176288.9047279639,2.8143,2.8219,2.8143,2.8219,176288.9047
2009-05-26 15:05:00,7.38,7.38,7.35,7.37,624613.9225469233,2.8219,2.8219,2.8104,2.8181,624613.9225
2009-05-26 15:10:00,7.37,7.39,7.37,7.37,278450.9384651936,2.8181,2.8257,2.8181,2.8181,278450.9385
2009-05-26 15:15:00,7.37,7.37,7.34,7.35,422665.7163221668,2.8181,2.8181,2.8066,2.8104,422665.7163
2009-05-26 15:20:00,7.35,7.37,7.34,7.36,406747.4459491566,2.8104,2.8181,2.8066,2.8143,406747.4459
2009-05-26 15:25:00,7.37,7.37,7.35,7.35,341173.6754573533,2.8181,2.8181,2.8104,2.8104,341173.6755
2009-05-26 15:30:00,7.35,7.37,7.34,7.37,834402.4708956997,2.8104,2.8181,2.8066,2.8181,834402.4709
2009-05-26 15:35:00,7.37,7.39,7.36,7.39,593727.726300784,2.8181,2.8257,2.8143,2.8257,593727.7263
2009-05-26 15:40:00,7.38,7.4,7.35,7.37,1038964.1244951296,2.8219,2.8295,2.8104,2.8181,1038964.1245
2009-05-26 15:45:00,7.37,7.37,7.34,7.37,831551.4373960561,2.8181,2.8181,2.8066,2.8181,831551.4374
2009-05-26 15:50:00,7.37,7.39,7.36,7.38,918507.9591351864,2.8181,2.8257,2.8143,2.8219,918507.9591
2009-05-26 15:55:00,7.38,7.4,7.37,7.39,2462580.1853171773,2.8219,2.8295,2.8181,2.8257,2462580.1853
2009-05-27 09:30:00,7.39,7.4,7.28,7.29,507721.5490615348,2.8257,2.8295,2.7837,2.7875,507721.5491
2009-05-27 09:35:00,7.29,7.34,7.29,7.29,578522.2143026848,2.7875,2.8066,2.7875,2.7875,578522.2143
2009-05-27 09:40:00,7.29,7.32,7.27,7.27,590876.6928011405,2.7875,2.799,2.7798,2.7798,590876.6928
2009-05-27 09:45:00,7.27,7.29,7.25,7.27,1376336.421952958,2.7798,2.7875,2.7722,2.7798,1376336.422
2009-05-27 09:50:00,7.27,7.32,7.27,7.31,1527916.3696840105,2.7798,2.799,2.7798,2.7951,1527916.3697
2009-05-27 09:55:00,7.31,7.32,7.29,7.31,1296269.8978379662,2.7951,2.799,2.7875,2.7951,1296269.8978
2009-05-27 10:00:00,7.31,7.33,7.27,7.29,1141126.1582323592,2.7951,2.8028,2.7798,2.7875,1141126.1582
2009-05-27 10:05:00,7.29,7.33,7.29,7.32,1602518.4129246853,2.7875,2.8028,2.7875,2.799,1602518.4129
2009-05-27 10:10:00,7.32,7.35,7.31,7.32,1021857.9234972678,2.799,2.8104,2.7951,2.799,1021857.9235
2009-05-27 10:15:00,7.32,7.34,7.29,7.31,680209.0757899738,2.799,2.8066,2.7875,2.7951,680209.0758
2009-05-27 10:20:00,7.31,7.35,7.31,7.35,430743.64457115706,2.7951,2.8104,2.7951,2.8104,430743.6446
2009-05-27 10:25:00,7.35,7.35,7.32,7.33,401045.37894986937,2.8104,2.8104,2.799,2.8028,401045.3789
2009-05-27 10:30:00,7.33,7.34,7.31,7.32,340936.089332383,2.8028,2.8066,2.7951,2.799,340936.0893
2009-05-27 10:35:00,7.32,7.34,7.31,7.32,587788.0731765265,2.799,2.8066,2.7951,2.799,587788.0732
2009-05-27 10:40:00,7.32,7.34,7.29,7.3,468282.2523164647,2.799,2.8066,2.7875,2.7913,468282.2523
2009-05-27 10:45:00,7.3,7.32,7.28,7.32,397481.5870753148,2.7913,2.799,2.7837,2.799,397481.5871
2009-05-27 10:50:00,7.32,7.33,7.31,7.32,285103.3499643621,2.799,2.8028,2.7951,2.799,285103.35
2009-05-27 10:55:00,7.32,7.34,7.31,7.32,303635.0677120456,2.799,2.8066,2.7951,2.799,303635.0677
2009-05-27 11:00:00,7.32,7.32,7.29,7.3,450700.8790686624,2.799,2.799,2.7875,2.7913,450700.8791
2009-05-27 11:05:00,7.29,7.32,7.29,7.32,342836.7783321454,2.7875,2.799,2.7875,2.799,342836.7783
2009-05-27 11:10:00,7.32,7.33,7.31,7.32,468519.838441435,2.799,2.8028,2.7951,2.799,468519.8384
2009-05-27 11:15:00,7.32,7.34,7.31,7.33,297220.2423378475,2.799,2.8066,2.7951,2.8028,297220.2423
2009-05-27 11:20:00,7.33,7.34,7.33,7.33,393917.7952007603,2.8028,2.8066,2.8028,2.8028,393917.7952
2009-05-27 11:25:00,7.33,7.36,7.33,7.35,759562.8415300547,2.8028,2.8143,2.8028,2.8104,759562.8415
2009-05-27 11:30:00,7.35,7.37,7.35,7.36,464005.7020669993,2.8104,2.8181,2.8104,2.8143,464005.7021
2009-05-27 11:35:00,7.36,7.36,7.34,7.35,208125.44547398432,2.8143,2.8143,2.8066,2.8104,208125.4455
2009-05-27 11:40:00,7.35,7.35,7.29,7.29,517700.1663102875,2.8104,2.8104,2.7875,2.7875,517700.1663
2009-05-27 11:45:00,7.29,7.3,7.29,7.29,110002.3758612497,2.7875,2.7913,2.7875,2.7875,110002.3759
2009-05-27 11:50:00,7.3,7.32,7.29,7.31,497980.5179377524,2.7913,2.799,2.7875,2.7951,497980.5179
2009-05-27 11:55:00,7.3,7.31,7.28,7.29,386790.2114516512,2.7913,2.7951,2.7837,2.7875,386790.2115
2009-05-27 12:00:00,7.3,7.31,7.29,7.31,175813.73247802327,2.7913,2.7951,2.7875,2.7951,175813.7325
2009-05-27 12:05:00,7.31,7.33,7.3,7.31,236160.60822047992,2.7951,2.8028,2.7913,2.7951,236160.6082
2009-05-27 12:10:00,7.31,7.35,7.3,7.34,393680.20907579,2.7951,2.8104,2.7913,2.8066,393680.2091
2009-05-27 12:15:00,7.34,7.35,7.34,7.35,141363.74435732953,2.8066,2.8104,2.8066,2.8104,141363.7444
2009-05-27 12:20:00,7.35,7.35,7.33,7.34,226181.99097172727,2.8104,2.8104,2.8028,2.8066,226181.991
2009-05-27 12:25:00,7.34,7.34,7.31,7.31,302922.3093371347,2.8066,2.8066,2.7951,2.7951,302922.3093
2009-05-27 12:30:00,7.31,7.31,7.29,7.3,236873.36659539083,2.7951,2.7951,2.7875,2.7913,236873.3666
2009-05-27 12:35:00,7.3,7.32,7.28,7.3,287479.2112140651,2.7913,2.799,2.7837,2.7913,287479.2112
2009-05-27 12:40:00,7.29,7.31,7.27,7.28,259681.6345925398,2.7875,2.7951,2.7798,2.7837,259681.6346
2009-05-27 12:45:00,7.28,7.29,7.27,7.27,683060.1092896175,2.7837,2.7875,2.7798,2.7798,683060.1093
2009-05-27 12:50:00,7.28,7.28,7.26,7.26,421002.61344737466,2.7837,2.7837,2.776,2.776,421002.6134
2009-05-27 12:55:00,7.26,7.26,7.24,7.26,296745.07008790685,2.776,2.776,2.7684,2.776,296745.0701
2009-05-27 13:00:00,7.26,7.29,7.25,7.28,566642.9080541696,2.776,2.7875,2.7722,2.7837,566642.9081
2009-05-27 13:05:00,7.27,7.28,7.27,7.28,83867.90211451652,2.7798,2.7837,2.7798,2.7837,83867.9021
2009-05-27 13:10:00,7.27,7.29,7.26,7.28,348063.6730814921,2.7798,2.7875,2.776,2.7837,348063.6731
2009-05-27 13:15:00,7.28,7.3,7.27,7.29,134473.74673319078,2.7837,2.7913,2.7798,2.7875,134473.7467
2009-05-27 13:20:00,7.29,7.3,7.28,7.29,275599.90496555,2.7875,2.7913,2.7837,2.7875,275599.905
2009-05-27 13:25:00,7.29,7.29,7.28,7.29,336184.366832977,2.7875,2.7875,2.7837,2.7875,336184.3668
2009-05-27 13:30:00,7.29,7.29,7.24,7.24,384889.5224518888,2.7875,2.7875,2.7684,2.7684,384889.5225
2009-05-27 13:35:00,7.24,7.25,7.19,7.2,928248.9902589688,2.7684,2.7722,2.7492,2.7531,928248.9903
2009-05-27 13:40:00,7.19,7.21,7.18,7.21,956046.5668804942,2.7492,2.7569,2.7454,2.7569,956046.5669
2009-05-27 13:45:00,7.21,7.21,7.16,7.16,347588.50083155144,2.7569,2.7569,2.7378,2.7378,347588.5008
2009-05-27 13:50:00,7.16,7.17,7.14,7.17,577334.2836778333,2.7378,2.7416,2.7301,2.7416,577334.2837
2009-05-27 13:55:00,7.17,7.17,7.15,7.15,331907.81658351154,2.7416,2.7416,2.734,2.734,331907.8166
2009-05-27 14:00:00,7.15,7.16,7.13,7.13,489189.8313138513,2.734,2.7378,2.7263,2.7263,489189.8313
2009-05-27 14:05:00,7.14,7.14,7.1,7.1,443098.1230696127,2.7301,2.7301,2.7148,2.7148,443098.1231
2009-05-27 14:10:00,7.11,7.16,7.1,7.16,986695.1770016633,2.7187,2.7378,2.7148,2.7378,986695.177
2009-05-27 14:15:00,7.16,7.18,7.15,7.16,617011.1665478736,2.7378,2.7454,2.734,2.7378,617011.1665
2009-05-27 14:20:00,7.16,7.16,7.13,7.13,321691.6132097886,2.7378,2.7378,2.7263,2.7263,321691.6132
2009-05-27 14:25:00,7.13,7.16,7.12,7.16,259919.2207175101,2.7263,2.7378,2.7225,2.7378,259919.2207
2009-05-27 14:30:00,7.16,7.16,7.13,7.14,248752.67284390592,2.7378,2.7378,2.7263,2.7301,248752.6728
2009-05-27 14:35:00,7.14,7.17,7.14,7.17,562366.3578047042,2.7301,2.7416,2.7301,2.7416,562366.3578
2009-05-27 14:40:00,7.17,7.2,7.17,7.19,487051.5561891186,2.7416,2.7531,2.7416,2.7492,487051.5562
2009-05-27 14:45:00,7.19,7.21,7.18,7.19,318365.4074602043,2.7492,2.7569,2.7454,2.7492,318365.4075
2009-05-27 14:50:00,7.19,7.19,7.18,7.19,178189.59372772631,2.7492,2.7492,2.7454,2.7492,178189.5937
2009-05-27 14:55:00,7.18,7.19,7.16,7.17,289855.0724637681,2.7454,2.7492,2.7378,2.7416,289855.0725
2009-05-27 15:00:00,7.17,7.19,7.16,7.18,233547.16084580665,2.7416,2.7492,2.7378,2.7454,233547.1608
2009-05-27 15:05:00,7.19,7.21,7.19,7.19,234259.9192207175,2.7492,2.7569,2.7492,2.7492,234259.9192
2009-05-27 15:10:00,7.19,7.19,7.17,7.18,196483.72535043955,2.7492,2.7492,2.7416,2.7454,196483.7254
2009-05-27 15:15:00,7.18,7.19,7.16,7.16,227369.9215965788,2.7454,2.7492,2.7378,2.7378,227369.9216
2009-05-27 15:20:00,7.16,7.16,7.12,7.13,353052.9817058684,2.7378,2.7378,2.7225,2.7263,353052.9817
2009-05-27 15:25:00,7.13,7.13,7.09,7.1,602043.2406747446,2.7263,2.7263,2.711,2.7148,602043.2407
2009-05-27 15:30:00,7.11,7.13,7.1,7.11,770729.3894036588,2.7187,2.7263,2.7148,2.7187,770729.3894
2009-05-27 15:35:00,7.11,7.11,7.09,7.11,428367.783321454,2.7187,2.7187,2.711,2.7187,428367.7833
2009-05-27 15:40:00,7.1,7.12,7.1,7.12,666666.6666666666,2.7148,2.7225,2.7148,2.7225,666666.6667
2009-05-27 15:45:00,7.12,7.14,7.12,7.12,575671.1808030411,2.7225,2.7301,2.7225,2.7225,575671.1808
2009-05-27 15:50:00,7.12,7.15,7.12,7.12,1382038.488952245,2.7225,2.734,2.7225,2.7225,1382038.489
2009-05-27 15:55:00,7.12,7.13,7.1,7.12,1924447.612259444,2.7225,2.7263,2.7148,2.7225,1924447.6123
2009-05-28 09:30:00,7.17,7.24,7.13,7.21,698503.2074126871,2.7416,2.7684,2.7263,2.7569,698503.2074
2009-05-28 09:35:00,7.21,7.21,7.14,7.19,485626.0394392968,2.7569,2.7569,2.7301,2.7492,485626.0394
2009-05-28 09:40:00,7.19,7.21,7.14,7.14,634592.5397956759,2.7492,2.7569,2.7301,2.7301,634592.5398
2009-05-28 09:45:00,7.14,7.15,7.12,7.14,517462.5801853172,2.7301,2.734,2.7225,2.7301,517462.5802
2009-05-28 09:50:00,7.13,7.15,7.11,7.11,384414.3502019482,2.7263,2.734,2.7187,2.7187,384414.3502
2009-05-28 09:55:00,7.11,7.12,7.05,7.07,592064.623425992,2.7187,2.7225,2.6957,2.7034,592064.6234
2009-05-28 10:00:00,7.08,7.08,7.02,7.03,963886.909004514,2.7072,2.7072,2.6842,2.6881,963886.909
2009-05-28 10:05:00,7.03,7.03,6.99,7.01,1228795.4383464006,2.6881,2.6881,2.6728,2.6804,1228795.4383
2009-05-28 10:10:00,7.01,7.02,6.95,7.0,1124257.5433594678,2.6804,2.6842,2.6575,2.6766,1124257.5434
2009-05-28 10:15:00,7.0,7.03,7.0,7.02,845093.8465193633,2.6766,2.6881,2.6766,2.6842,845093.8465
2009-05-28 10:20:00,7.02,7.02,6.99,7.0,640769.7790449038,2.6842,2.6842,2.6728,2.6766,640769.779
2009-05-28 10:25:00,7.0,7.02,6.97,7.0,574483.2501781896,2.6766,2.6842,2.6651,2.6766,574483.2502
2009-05-28 10:30:00,7.0,7.02,6.98,7.01,443810.8814445236,2.6766,2.6842,2.669,2.6804,443810.8814
2009-05-28 10:35:00,7.01,7.03,7.0,7.02,417676.4076977905,2.6804,2.6881,2.6766,2.6842,417676.4077
2009-05-28 10:40:00,7.01,7.03,7.0,7.03,472796.38869090047,2.6804,2.6881,2.6766,2.6881,472796.3887
2009-05-28 10:45:00,7.03,7.03,7.01,7.03,267284.39059158944,2.6881,2.6881,2.6804,2.6881,267284.3906
2009-05-28 10:50:00,7.02,7.05,7.01,7.02,251603.7063435496,2.6842,2.6957,2.6804,2.6842,251603.7063
2009-05-28 10:55:00,7.03,7.07,7.02,7.06,1020432.406747446,2.6881,2.7034,2.6842,2.6995,1020432.4067
2009-05-28 11:00:00,7.06,7.08,7.05,7.08,898075.5523877406,2.6995,2.7072,2.6957,2.7072,898075.5524
2009-05-28 11:05:00,7.08,7.1,7.08,7.09,543121.8816821098,2.7072,2.7148,2.7072,2.711,543121.8817
2009-05-28 11:10:00,7.09,7.09,7.06,7.08,295081.9672131148,2.711,2.711,2.6995,2.7072,295081.9672
2009-05-28 11:15:00,7.07,7.09,7.05,7.05,216440.95984794488,2.7034,2.711,2.6957,2.6957,216440.9598
2009-05-28 11:20:00,7.05,7.06,7.02,7.03,721786.6476597767,2.6957,2.6995,2.6842,2.6881,721786.6477
2009-05-28 11:25:00,7.03,7.05,7.02,7.03,289617.48633879784,2.6881,2.6957,2.6842,2.6881,289617.4863
2009-05-28 11:30:00,7.03,7.06,7.03,7.05,300308.8619624614,2.6881,2.6995,2.6881,2.6957,300308.862
2009-05-28 11:35:00,7.05,7.08,7.05,7.05,329531.9553338085,2.6957,2.7072,2.6957,2.6957,329531.9553
2009-05-28 11:40:00,7.05,7.05,7.03,7.04,144689.95010691375,2.6957,2.6957,2.6881,2.6919,144689.9501
2009-05-28 11:45:00,7.04,7.1,7.04,7.1,381088.144452364,2.6919,2.7148,2.6919,2.7148,381088.1445
2009-05-28 11:50:00,7.1,7.1,7.08,7.1,318840.57971014496,2.7148,2.7148,2.7072,2.7148,318840.5797
2009-05-28 11:55:00,7.09,7.12,7.09,7.11,299596.1035875505,2.711,2.7225,2.711,2.7187,299596.1036
2009-05-28 12:00:00,7.11,7.12,7.08,7.08,234497.50534568785,2.7187,2.7225,2.7072,2.7072,234497.5053
2009-05-28 12:05:00,7.08,7.08,7.04,7.05,346162.9840817296,2.7072,2.7072,2.6919,2.6957,346162.9841
2009-05-28 12:10:00,7.05,7.06,7.03,7.05,359230.22095509624,2.6957,2.6995,2.6881,2.6957,359230.221
2009-05-28 12:15:00,7.05,7.1,7.05,7.08,646709.4321691614,2.6957,2.7148,2.6957,2.7072,646709.4322
2009-05-28 12:20:00,7.08,7.09,7.08,7.08,197671.65597529104,2.7072,2.711,2.7072,2.7072,197671.656
2009-05-28 12:25:00,7.08,7.1,7.08,7.1,230458.5412211927,2.7072,2.7148,2.7072,2.7148,230458.5412
2009-05-28 12:30:00,7.1,7.1,7.09,7.1,205987.1703492516,2.7148,2.7148,2.711,2.7148,205987.1703
2009-05-28 12:35:00,7.1,7.1,7.09,7.1,258493.70396768829,2.7148,2.7148,2.711,2.7148,258493.704
2009-05-28 12:40:00,7.1,7.11,7.09,7.11,217866.47659776668,2.7148,2.7187,2.711,2.7187,217866.4766
2009-05-28 12:45:00,7.1,7.12,7.09,7.1,289142.3140888572,2.7148,2.7225,2.711,2.7148,289142.3141
2009-05-28 12:50:00,7.1,7.11,7.08,7.09,243050.6058446187,2.7148,2.7187,2.7072,2.711,243050.6058
2009-05-28 12:55:00,7.09,7.1,7.08,7.1,153718.22285578522,2.711,2.7148,2.7072,2.7148,153718.2229
2009-05-28 13:00:00,7.1,7.15,7.1,7.13,468282.2523164647,2.7148,2.734,2.7148,2.7263,468282.2523
2009-05-28 13:05:00,7.14,7.16,7.13,7.13,260156.8068424804,2.7301,2.7378,2.7263,2.7263,260156.8068
2009-05-28 13:10:00,7.14,7.18,7.13,7.18,333808.50558327395,2.7301,2.7454,2.7263,2.7454,333808.5056
2009-05-28 13:15:00,7.18,7.23,7.18,7.22,776431.456402946,2.7454,2.7645,2.7454,2.7607,776431.4564
2009-05-28 13:20:00,7.22,7.22,7.2,7.21,535994.2979330007,2.7607,2.7607,2.7531,2.7569,535994.2979
2009-05-28 13:25:00,7.21,7.22,7.2,7.21,531004.9893086244,2.7569,2.7607,2.7531,2.7569,531004.9893
2009-05-28 13:30:00,7.2,7.21,7.19,7.21,596341.1736754574,2.7531,2.7569,2.7492,2.7569,596341.1737
2009-05-28 13:35:00,7.21,7.23,7.2,7.22,371347.1133285816,2.7569,2.7645,2.7531,2.7607,371347.1133
2009-05-28 13:40:00,7.22,7.24,7.21,7.21,361843.6683297696,2.7607,2.7684,2.7569,2.7569,361843.6683
2009-05-28 13:45:00,7.21,7.22,7.2,7.22,202898.5507246377,2.7569,2.7607,2.7531,2.7607,202898.5507
2009-05-28 13:50:00,7.22,7.24,7.21,7.23,519838.4414350202,2.7607,2.7684,2.7569,2.7645,519838.4414
2009-05-28 13:55:00,7.22,7.24,7.21,7.23,669042.5279163697,2.7607,2.7684,2.7569,2.7645,669042.5279
2009-05-28 14:00:00,7.23,7.24,7.22,7.22,370159.1827037301,2.7645,2.7684,2.7607,2.7607,370159.1827
2009-05-28 14:05:00,7.22,7.25,7.22,7.24,323354.7160845807,2.7607,2.7722,2.7607,2.7684,323354.7161
2009-05-28 14:10:00,7.24,7.26,7.23,7.25,360180.56545497745,2.7684,2.776,2.7645,2.7722,360180.5655
2009-05-28 14:15:00,7.24,7.26,7.24,7.26,404133.99857448327,2.7684,2.776,2.7684,2.776,404133.9986
2009-05-28 14:20:00,7.26,7.29,7.26,7.29,550962.2238061298,2.776,2.7875,2.776,2.7875,550962.2238
2009-05-28 14:25:00,7.29,7.31,7.29,7.29,526253.2668092183,2.7875,2.7951,2.7875,2.7875,526253.2668
2009-05-28 14:30:00,7.29,7.32,7.29,7.32,391779.5200760276,2.7875,2.799,2.7875,2.799,391779.5201
2009-05-28 14:35:00,7.32,7.32,7.29,7.29,310762.6514611547,2.799,2.799,2.7875,2.7875,310762.6515
2009-05-28 14:40:00,7.29,7.3,7.28,7.28,259444.0484675695,2.7875,2.7913,2.7837,2.7837,259444.0485
2009-05-28 14:45:00,7.28,7.3,7.28,7.3,306486.10121168924,2.7837,2.7913,2.7837,2.7913,306486.1012
2009-05-28 14:50:00,7.3,7.32,7.29,7.3,422665.7163221668,2.7913,2.799,2.7875,2.7913,422665.7163
2009-05-28 14:55:00,7.3,7.32,7.29,7.32,473033.9748158708,2.7913,2.799,2.7875,2.799,473033.9748
2009-05-28 15:00:00,7.32,7.32,7.31,7.31,424328.8191969589,2.799,2.799,2.7951,2.7951,424328.8192
2009-05-28 15:05:00,7.32,7.32,7.31,7.31,335471.60845806607,2.799,2.799,2.7951,2.7951,335471.6085
2009-05-28 15:10:00,7.31,7.31,7.28,7.28,525540.5084343074,2.7951,2.7951,2.7837,2.7837,525540.5084
2009-05-28 15:15:00,7.28,7.31,7.28,7.3,504870.5155618912,2.7837,2.7951,2.7837,2.7913,504870.5156
2009-05-28 15:20:00,7.3,7.31,7.28,7.28,246376.8115942029,2.7913,2.7951,2.7837,2.7837,246376.8116
2009-05-28 15:25:00,7.28,7.31,7.28,7.3,455690.1876930387,2.7837,2.7951,2.7837,2.7913,455690.1877
2009-05-28 15:30:00,7.3,7.32,7.29,7.32,763126.6334046092,2.7913,2.799,2.7875,2.799,763126.6334
2009-05-28 15:35:00,7.32,7.33,7.29,7.32,508909.4796863863,2.799,2.8028,2.7875,2.799,508909.4797
2009-05-28 15:40:00,7.32,7.34,7.31,7.33,985032.0741268712,2.799,2.8066,2.7951,2.8028,985032.0741
2009-05-28 15:45:00,7.33,7.33,7.31,7.32,513423.6160608221,2.8028,2.8028,2.7951,2.799,513423.6161
2009-05-28 15:50:00,7.32,7.32,7.29,7.29,1205274.411974341,2.799,2.799,2.7875,2.7875,1205274.412
2009-05-28 15:55:00,7.29,7.32,7.29,7.3,1405321.9291993347,2.7875,2.799,2.7875,2.7913,1405321.9292
2009-05-29 09:30:00,7.29,7.35,7.24,7.25,508909.4796863863,2.7875,2.8104,2.7684,2.7722,508909.4797
2009-05-29 09:35:00,7.24,7.33,7.24,7.32,306010.92896174866,2.7684,2.8028,2.7684,2.799,306010.929
2009-05-29 09:40:00,7.32,7.38,7.28,7.32,1012354.4784984556,2.799,2.8219,2.7837,2.799,1012354.4785
2009-05-29 09:45:00,7.32,7.32,7.25,7.27,436920.8838203849,2.799,2.799,2.7722,2.7798,436920.8838
2009-05-29 09:50:00,7.27,7.32,7.26,7.29,194345.4502257068,2.7798,2.799,2.776,2.7875,194345.4502
2009-05-29 09:55:00,7.29,7.32,7.26,7.3,344024.7089569969,2.7875,2.799,2.776,2.7913,344024.709
2009-05-29 10:00:00,7.3,7.33,7.28,7.28,438583.986695177,2.7913,2.8028,2.7837,2.7837,438583.9867
2009-05-29 10:05:00,7.29,7.36,7.28,7.35,425279.1636968401,2.7875,2.8143,2.7837,2.8104,425279.1637
2009-05-29 10:10:00,7.36,7.37,7.34,7.37,687336.6595390829,2.8143,2.8181,2.8066,2.8181,687336.6595
2009-05-29 10:15:00,7.37,7.38,7.35,7.36,353528.153955809,2.8181,2.8219,2.8104,2.8143,353528.154
2009-05-29 10:20:00,7.36,7.4,7.36,7.4,296982.6562128772,2.8143,2.8295,2.8143,2.8295,296982.6562
2009-05-29 10:25:00,7.4,7.4,7.37,7.38,325730.5773342837,2.8295,2.8295,2.8181,2.8219,325730.5773
2009-05-29 10:30:00,7.38,7.39,7.35,7.35,178427.1798526966,2.8219,2.8257,2.8104,2.8104,178427.1799
2009-05-29 10:35:00,7.35,7.36,7.33,7.36,249703.0173437872,2.8104,2.8143,2.8028,2.8143,249703.0173
2009-05-29 10:40:00,7.36,7.37,7.35,7.35,223093.3713471133,2.8143,2.8181,2.8104,2.8104,223093.3713
2009-05-29 10:45:00,7.34,7.35,7.32,7.34,273461.6298408173,2.8066,2.8104,2.799,2.8066,273461.6298
2009-05-29 10:50:00,7.34,7.35,7.33,7.35,175100.97410311238,2.8066,2.8104,2.8028,2.8104,175100.9741
2009-05-29 10:55:00,7.35,7.36,7.33,7.34,141838.91660727013,2.8104,2.8143,2.8028,2.8066,141838.9166
2009-05-29 11:00:00,7.34,7.35,7.32,7.33,191969.5889760038,2.8066,2.8104,2.799,2.8028,191969.589
2009-05-29 11:05:00,7.33,7.34,7.31,7.32,202660.96459966732,2.8028,2.8066,2.7951,2.799,202660.9646
2009-05-29 11:10:00,7.32,7.32,7.3,7.31,119030.64861012118,2.799,2.799,2.7913,2.7951,119030.6486
2009-05-29 11:15:00,7.31,7.32,7.3,7.3,128058.92135899264,2.7951,2.799,2.7913,2.7913,128058.9214
2009-05-29 11:20:00,7.3,7.33,7.29,7.32,136374.4357329532,2.7913,2.8028,2.7875,2.799,136374.4357
2009-05-29 11:25:00,7.33,7.36,7.31,7.31,259681.6345925398,2.8028,2.8143,2.7951,2.7951,259681.6346
2009-05-29 11:30:00,7.31,7.32,7.3,7.32,158232.35923022096,2.7951,2.799,2.7913,2.799,158232.3592
2009-05-29 11:35:00,7.32,7.33,7.29,7.3,230933.7134711333,2.799,2.8028,2.7875,2.7913,230933.7135
2009-05-29 11:40:00,7.3,7.33,7.3,7.32,277025.42171537183,2.7913,2.8028,2.7913,2.799,277025.4217
2009-05-29 11:45:00,7.33,7.33,7.32,7.33,52981.705868377285,2.8028,2.8028,2.799,2.8028,52981.7059
2009-05-29 11:50:00,7.33,7.33,7.32,7.32,55595.153243050605,2.8028,2.8028,2.799,2.799,55595.1532
2009-05-29 11:55:00,7.32,7.32,7.29,7.3,138275.1247327156,2.799,2.799,2.7875,2.7913,138275.1247
2009-05-29 12:00:00,7.3,7.33,7.3,7.33,127821.33523402234,2.7913,2.8028,2.7913,2.8028,127821.3352
2009-05-29 12:05:00,7.33,7.34,7.32,7.32,98835.82798764552,2.8028,2.8066,2.799,2.799,98835.828
2009-05-29 12:10:00,7.32,7.33,7.32,7.32,81967.2131147541,2.799,2.8028,2.799,2.799,81967.2131
2009-05-29 12:15:00,7.33,7.34,7.32,7.34,77690.66286528867,2.8028,2.8066,2.799,2.8066,77690.6629
2009-05-29 12:20:00,7.34,7.35,7.32,7.32,224756.47422190543,2.8066,2.8104,2.799,2.799,224756.4742
2009-05-29 12:25:00,7.32,7.34,7.32,7.34,656925.6355428844,2.799,2.8066,2.799,2.8066,656925.6355
2009-05-29 12:30:00,7.33,7.33,7.31,7.31,131860.29935851746,2.8028,2.8028,2.7951,2.7951,131860.2994
2009-05-29 12:35:00,7.31,7.31,7.29,7.29,182703.73010216205,2.7951,2.7951,2.7875,2.7875,182703.7301
2009-05-29 12:40:00,7.29,7.3,7.28,7.29,146828.22523164647,2.7875,2.7913,2.7837,2.7875,146828.2252
2009-05-29 12:45:00,7.29,7.31,7.27,7.28,699215.965787598,2.7875,2.7951,2.7798,2.7837,699215.9658
2009-05-29 12:50:00,7.28,7.29,7.28,7.29,117367.54573532904,2.7837,2.7875,2.7837,2.7875,117367.5457
2009-05-29 12:55:00,7.29,7.29,7.28,7.29,141838.91660727013,2.7875,2.7875,2.7837,2.7875,141838.9166
2009-05-29 13:00:00,7.29,7.3,7.28,7.29,462817.7714421478,2.7875,2.7913,2.7837,2.7875,462817.7714
2009-05-29 13:05:00,7.29,7.29,7.27,7.27,154193.39510572582,2.7875,2.7875,2.7798,2.7798,154193.3951
2009-05-29 13:10:00,7.28,7.29,7.27,7.28,45854.12211926824,2.7837,2.7875,2.7798,2.7837,45854.1221
2009-05-29 13:15:00,7.29,7.29,7.27,7.28,104300.30886196246,2.7875,2.7875,2.7798,2.7837,104300.3089
2009-05-29 13:20:00,7.28,7.29,7.28,7.29,140175.81373247804,2.7837,2.7875,2.7837,2.7875,140175.8137
2009-05-29 13:25:00,7.29,7.29,7.26,7.26,530292.2309337135,2.7875,2.7875,2.776,2.776,530292.2309
2009-05-29 13:30:00,7.26,7.29,7.26,7.29,624851.5086718936,2.776,2.7875,2.776,2.7875,624851.5087
2009-05-29 13:35:00,7.29,7.31,7.29,7.3,233547.16084580665,2.7875,2.7951,2.7875,2.7913,233547.1608
2009-05-29 13:40:00,7.31,7.32,7.3,7.31,331670.23045854125,2.7951,2.799,2.7913,2.7951,331670.2305
2009-05-29 13:45:00,7.32,7.32,7.3,7.31,193632.6918507959,2.799,2.799,2.7913,2.7951,193632.6919
2009-05-29 13:50:00,7.31,7.31,7.29,7.31,141601.33048229985,2.7951,2.7951,2.7875,2.7951,141601.3305
2009-05-29 13:55:00,7.3,7.32,7.3,7.31,276550.2494654312,2.7913,2.799,2.7913,2.7951,276550.2495
2009-05-29 14:00:00,7.32,7.32,7.29,7.3,473033.9748158708,2.799,2.799,2.7875,2.7913,473033.9748
2009-05-29 14:05:00,7.3,7.3,7.29,7.3,66048.94274174389,2.7913,2.7913,2.7875,2.7913,66048.9427
2009-05-29 14:10:00,7.29,7.3,7.29,7.3,68187.2178664766,2.7875,2.7913,2.7875,2.7913,68187.2179
2009-05-29 14:15:00,7.3,7.3,7.29,7.29,756474.2219054408,2.7913,2.7913,2.7875,2.7875,756474.2219
2009-05-29 14:20:00,7.29,7.3,7.29,7.29,390354.00332620577,2.7875,2.7913,2.7875,2.7875,390354.0033
2009-05-29 14:25:00,7.29,7.31,7.29,7.29,160845.8066048943,2.7875,2.7951,2.7875,2.7875,160845.8066
2009-05-29 14:30:00,7.29,7.29,7.28,7.28,384651.93632691854,2.7875,2.7875,2.7837,2.7837,384651.9363
2009-05-29 14:35:00,7.28,7.29,7.28,7.29,88382.03848895225,2.7837,2.7875,2.7837,2.7875,88382.0385
2009-05-29 14:40:00,7.29,7.29,7.26,7.27,211451.6512235685,2.7875,2.7875,2.776,2.7798,211451.6512
2009-05-29 14:45:00,7.27,7.28,7.27,7.27,103825.13661202186,2.7798,2.7837,2.7798,2.7798,103825.1366
2009-05-29 14:50:00,7.27,7.27,7.25,7.27,457353.2905678309,2.7798,2.7798,2.7722,2.7798,457353.2906
2009-05-29 14:55:00,7.27,7.29,7.26,7.27,213114.75409836063,2.7798,2.7875,2.776,2.7798,213114.7541
2009-05-29 15:00:00,7.27,7.28,7.26,7.28,808743.1693989071,2.7798,2.7837,2.776,2.7837,808743.1694
2009-05-29 15:05:00,7.28,7.32,7.28,7.3,309812.3069612735,2.7837,2.799,2.7837,2.7913,309812.307
2009-05-29 15:10:00,7.3,7.32,7.29,7.31,318365.4074602043,2.7913,2.799,2.7875,2.7951,318365.4075
2009-05-29 15:15:00,7.3,7.34,7.3,7.32,480636.7308149205,2.7913,2.8066,2.7913,2.799,480636.7308
2009-05-29 15:20:00,7.32,7.32,7.29,7.29,364694.7018294132,2.799,2.799,2.7875,2.7875,364694.7018
2009-05-29 15:25:00,7.3,7.33,7.29,7.31,341648.8477072939,2.7913,2.8028,2.7875,2.7951,341648.8477
2009-05-29 15:30:00,7.32,7.32,7.29,7.29,344262.2950819672,2.799,2.799,2.7875,2.7875,344262.2951
2009-05-29 15:35:00,7.3,7.33,7.29,7.32,447849.8455690188,2.7913,2.8028,2.7875,2.799,447849.8456
2009-05-29 15:40:00,7.32,7.34,7.31,7.33,701116.6547873605,2.799,2.8066,2.7951,2.8028,701116.6548
2009-05-29 15:45:00,7.33,7.34,7.32,7.34,272748.8714659064,2.8028,2.8066,2.799,2.8066,272748.8715
2009-05-29 15:50:00,7.34,7.37,7.33,7.34,1672606.3197909242,2.8066,2.8181,2.8028,2.8066,1672606.3198
2009-05-29 15:55:00,7.34,7.41,7.33,7.41,2670943.2169161323,2.8066,2.8334,2.8028,2.8334,2670943.2169
2009-06-01 09:30:00,7.52,7.56,7.46,7.48,1186505.108101687,2.8754,2.8907,2.8525,2.8601,1186505.1081
2009-06-01 09:35:00,7.49,7.53,7.44,7.47,1210026.1344737469,2.864,2.8793,2.8448,2.8563,1210026.1345
2009-06-01 09:40:00,7.47,7.52,7.46,7.51,1008790.6866239012,2.8563,2.8754,2.8525,2.8716,1008790.6866
2009-06-01 09:45:00,7.52,7.56,7.51,7.55,690662.8652886671,2.8754,2.8907,2.8716,2.8869,690662.8653
2009-06-01 09:50:00,7.55,7.57,7.55,7.56,606557.3770491803,2.8869,2.8946,2.8869,2.8907,606557.377
2009-06-01 09:55:00,7.56,7.58,7.56,7.56,465906.3910667617,2.8907,2.8984,2.8907,2.8907,465906.3911
2009-06-01 10:00:00,7.56,7.58,7.54,7.58,1051318.6029935852,2.8907,2.8984,2.8831,2.8984,1051318.603
2009-06-01 10:05:00,7.57,7.58,7.56,7.57,397244.0009503445,2.8946,2.8984,2.8907,2.8946,397244.001
2009-06-01 10:10:00,7.57,7.6,7.57,7.6,595628.4153005464,2.8946,2.906,2.8946,2.906,595628.4153
2009-06-01 10:15:00,7.6,7.61,7.58,7.58,715846.9945355192,2.906,2.9098,2.8984,2.8984,715846.9945
2009-06-01 10:20:00,7.58,7.59,7.57,7.57,456878.1183178903,2.8984,2.9022,2.8946,2.8946,456878.1183
2009-06-01 10:25:00,7.57,7.59,7.56,7.58,563316.7023045854,2.8946,2.9022,2.8907,2.8984,563316.7023
2009-06-01 10:30:00,7.58,7.6,7.56,7.56,922071.7510097412,2.8984,2.906,2.8907,2.8907,922071.751
2009-06-01 10:35:00,7.56,7.58,7.54,7.58,519125.6830601093,2.8907,2.8984,2.8831,2.8984,519125.6831
2009-06-01 10:40:00,7.58,7.59,7.57,7.59,698740.7935376575,2.8984,2.9022,2.8946,2.9022,698740.7935
2009-06-01 10:45:00,7.59,7.59,7.58,7.58,363506.7712045616,2.9022,2.9022,2.8984,2.8984,363506.7712
2009-06-01 10:50:00,7.58,7.59,7.56,7.57,440722.2618199097,2.8984,2.9022,2.8907,2.8946,440722.2618
2009-06-01 10:55:00,7.57,7.61,7.57,7.6,553338.0850558328,2.8946,2.9098,2.8946,2.906,553338.0851
2009-06-01 11:00:00,7.6,7.62,7.6,7.62,258018.53171774768,2.906,2.9137,2.906,2.9137,258018.5317
2009-06-01 11:05:00,7.62,7.62,7.61,7.62,129009.26585887384,2.9137,2.9137,2.9098,2.9137,129009.2659
2009-06-01 11:10:00,7.61,7.62,7.61,7.61,151342.3616060822,2.9098,2.9137,2.9098,2.9098,151342.3616
2009-06-01 11:15:00,7.61,7.62,7.61,7.61,312425.7543359468,2.9098,2.9137,2.9098,2.9098,312425.7543
2009-06-01 11:20:00,7.61,7.62,7.61,7.61,302209.5509622238,2.9098,2.9137,2.9098,2.9098,302209.551
2009-06-01 11:25:00,7.61,7.62,7.61,7.61,129959.61035875505,2.9098,2.9137,2.9098,2.9098,129959.6104
2009-06-01 11:30:00,7.62,7.64,7.61,7.64,428842.95557139465,2.9137,2.9213,2.9098,2.9213,428842.9556
2009-06-01 11:35:00,7.64,7.64,7.64,7.64,236398.19434545023,2.9213,2.9213,2.9213,2.9213,236398.1943
2009-06-01 11:40:00,7.64,7.65,7.64,7.65,116654.78736041817,2.9213,2.9251,2.9213,2.9251,116654.7874
2009-06-01 11:45:00,7.65,7.66,7.65,7.66,327393.6802090758,2.9251,2.929,2.9251,2.929,327393.6802
2009-06-01 11:50:00,7.66,7.66,7.65,7.66,341173.6754573533,2.929,2.929,2.9251,2.929,341173.6755
2009-06-01 11:55:00,7.66,7.68,7.66,7.68,438821.5728201473,2.929,2.9366,2.929,2.9366,438821.5728
2009-06-01 12:00:00,7.68,7.68,7.67,7.68,200760.27559990497,2.9366,2.9366,2.9328,2.9366,200760.2756
2009-06-01 12:05:00,7.68,7.68,7.67,7.68,103112.37823711096,2.9366,2.9366,2.9328,2.9366,103112.3782
2009-06-01 12:10:00,7.68,7.68,7.68,7.68,147778.56973152768,2.9366,2.9366,2.9366,2.9366,147778.5697
2009-06-01 12:15:00,7.68,7.68,7.68,7.68,110477.5481111903,2.9366,2.9366,2.9366,2.9366,110477.5481
2009-06-01 12:20:00,7.68,7.72,7.68,7.72,501306.7236873367,2.9366,2.9519,2.9366,2.9519,501306.7237
2009-06-01 12:25:00,7.72,7.74,7.72,7.74,556426.7046804467,2.9519,2.9596,2.9519,2.9596,556426.7047
2009-06-01 12:30:00,7.74,7.74,7.73,7.73,125445.47398431932,2.9596,2.9596,2.9557,2.9557,125445.474
2009-06-01 12:35:00,7.73,7.74,7.72,7.72,163934.4262295082,2.9557,2.9596,2.9519,2.9519,163934.4262
2009-06-01 12:40:00,7.72,7.73,7.71,7.71,126395.81848420051,2.9519,2.9557,2.9481,2.9481,126395.8185
2009-06-01 12:45:00,7.71,7.72,7.71,7.71,97172.7251128534,2.9481,2.9519,2.9481,2.9481,97172.7251
2009-06-01 12:50:00,7.71,7.71,7.69,7.69,234497.50534568785,2.9481,2.9481,2.9404,2.9404,234497.5053
2009-06-01 12:55:00,7.69,7.69,7.66,7.67,175338.56022808267,2.9404,2.9404,2.929,2.9328,175338.5602
2009-06-01 13:00:00,7.66,7.68,7.65,7.65,333095.747208363,2.929,2.9366,2.9251,2.9251,333095.7472
2009-06-01 13:05:00,7.66,7.66,7.65,7.66,44666.19149441673,2.929,2.929,2.9251,2.929,44666.1915
2009-06-01 13:10:00,7.66,7.66,7.66,7.66,108339.2729864576,2.929,2.929,2.929,2.929,108339.273
2009-06-01 13:15:00,7.66,7.66,7.65,7.65,610596.3411736755,2.929,2.929,2.9251,2.9251,610596.3412
2009-06-01 13:20:00,7.65,7.66,7.65,7.66,369208.8382038489,2.9251,2.929,2.9251,2.929,369208.8382
2009-06-01 13:25:00,7.66,7.67,7.66,7.67,126158.23235923024,2.929,2.9328,2.929,2.9328,126158.2324
2009-06-01 13:30:00,7.67,7.67,7.65,7.65,181040.62722737,2.9328,2.9328,2.9251,2.9251,181040.6272
2009-06-01 13:35:00,7.66,7.66,7.64,7.64,401045.37894986937,2.929,2.929,2.9213,2.9213,401045.3789
2009-06-01 13:40:00,7.64,7.64,7.64,7.64,112853.40936089332,2.9213,2.9213,2.9213,2.9213,112853.4094
2009-06-01 13:45:00,7.64,7.66,7.64,7.65,341411.2615823236,2.9213,2.929,2.9213,2.9251,341411.2616
2009-06-01 13:50:00,7.65,7.65,7.64,7.65,97885.48348776432,2.9251,2.9251,2.9213,2.9251,97885.4835
2009-06-01 13:55:00,7.65,7.7,7.65,7.69,325968.163459254,2.9251,2.9443,2.9251,2.9404,325968.1635
2009-06-01 14:00:00,7.69,7.7,7.69,7.69,249940.60346875744,2.9404,2.9443,2.9404,2.9404,249940.6035
2009-06-01 14:05:00,7.69,7.7,7.68,7.68,186029.93585174627,2.9404,2.9443,2.9366,2.9366,186029.9359
2009-06-01 14:10:00,7.68,7.68,7.64,7.64,430030.8861962461,2.9366,2.9366,2.9213,2.9213,430030.8862
2009-06-01 14:15:00,7.65,7.66,7.64,7.65,206462.3425991922,2.9251,2.929,2.9213,2.9251,206462.3426
2009-06-01 14:20:00,7.65,7.66,7.65,7.66,145402.70848182467,2.9251,2.929,2.9251,2.929,145402.7085
2009-06-01 14:25:00,7.66,7.66,7.65,7.65,186742.6942266572,2.929,2.929,2.9251,2.9251,186742.6942
2009-06-01 14:30:00,7.65,7.66,7.63,7.63,366357.8047042053,2.9251,2.929,2.9175,2.9175,366357.8047
2009-06-01 14:35:00,7.63,7.64,7.61,7.64,303872.6538370159,2.9175,2.9213,2.9098,2.9213,303872.6538
2009-06-01 14:40:00,7.64,7.65,7.62,7.65,392492.27845093847,2.9213,2.9251,2.9137,2.9251,392492.2785
2009-06-01 14:45:00,7.65,7.66,7.64,7.65,217866.47659776668,2.9251,2.929,2.9213,2.9251,217866.4766
2009-06-01 14:50:00,7.64,7.66,7.63,7.66,160845.8066048943,2.9213,2.929,2.9175,2.929,160845.8066
2009-06-01 14:55:00,7.66,7.66,7.65,7.66,156569.25635542884,2.929,2.929,2.9251,2.929,156569.2564
2009-06-01 15:00:00,7.66,7.66,7.63,7.63,330957.47208363033,2.929,2.929,2.9175,2.9175,330957.4721
2009-06-01 15:05:00,7.63,7.63,7.61,7.63,299833.6897125208,2.9175,2.9175,2.9098,2.9175,299833.6897
2009-06-01 15:10:00,7.62,7.64,7.61,7.61,492753.6231884058,2.9137,2.9213,2.9098,2.9098,492753.6232
2009-06-01 15:15:00,7.6,7.62,7.59,7.61,366832.9769541459,2.906,2.9137,2.9022,2.9098,366832.977
2009-06-01 15:20:00,7.6,7.65,7.6,7.65,484200.5226894749,2.906,2.9251,2.906,2.9251,484200.5227
2009-06-01 15:25:00,7.65,7.66,7.63,7.66,944167.2606319792,2.9251,2.929,2.9175,2.929,944167.2606
2009-06-01 15:30:00,7.66,7.68,7.65,7.65,526490.8529341887,2.929,2.9366,2.9251,2.9251,526490.8529
2009-06-01 15:35:00,7.65,7.68,7.65,7.66,594678.0708006653,2.9251,2.9366,2.9251,2.929,594678.0708
2009-06-01 15:40:00,7.66,7.69,7.65,7.68,924210.0261344736,2.929,2.9404,2.9251,2.9366,924210.0261
2009-06-01 15:45:00,7.68,7.68,7.65,7.68,459491.56569256354,2.9366,2.9366,2.9251,2.9366,459491.5657
2009-06-01 15:50:00,7.67,7.7,7.66,7.68,1404609.170824424,2.9328,2.9443,2.929,2.9366,1404609.1708
2009-06-01 15:55:00,7.68,7.7,7.64,7.68,2537182.228557852,2.9366,2.9443,2.9213,2.9366,2537182.2286
2009-06-02 09:30:00,7.69,7.7,7.62,7.63,551437.3960560703,2.9404,2.9443,2.9137,2.9175,551437.3961
2009-06-02 09:35:00,7.63,7.64,7.59,7.63,550962.2238061298,2.9175,2.9213,2.9022,2.9175,550962.2238
2009-06-02 09:40:00,7.64,7.65,7.57,7.58,1016631.0287479212,2.9213,2.9251,2.8946,2.8984,1016631.0287
2009-06-02 09:45:00,7.58,7.6,7.58,7.59,476360.180565455,2.8984,2.906,2.8984,2.9022,476360.1806
2009-06-02 09:50:00,7.59,7.63,7.58,7.61,539558.0898075552,2.9022,2.9175,2.8984,2.9098,539558.0898
2009-06-02 09:55:00,7.61,7.64,7.59,7.62,1229270.6105963413,2.9098,2.9213,2.9022,2.9137,1229270.6106
2009-06-02 10:00:00,7.6,7.68,7.6,7.66,1557614.6353052985,2.906,2.9366,2.906,2.929,1557614.6353
2009-06-02 10:05:00,7.66,7.66,7.62,7.64,306010.92896174866,2.929,2.929,2.9137,2.9213,306010.929
2009-06-02 10:10:00,7.64,7.65,7.61,7.62,747683.5352815395,2.9213,2.9251,2.9098,2.9137,747683.5353
2009-06-02 10:15:00,7.62,7.62,7.58,7.58,551674.9821810407,2.9137,2.9137,2.8984,2.8984,551674.9822
2009-06-02 10:20:00,7.58,7.6,7.58,7.59,776431.456402946,2.8984,2.906,2.8984,2.9022,776431.4564
2009-06-02 10:25:00,7.59,7.61,7.58,7.6,443810.8814445236,2.9022,2.9098,2.8984,2.906,443810.8814
2009-06-02 10:30:00,7.6,7.62,7.58,7.58,524590.1639344263,2.906,2.9137,2.8984,2.8984,524590.1639
2009-06-02 10:35:00,7.58,7.59,7.58,7.58,311950.5820860062,2.8984,2.9022,2.8984,2.8984,311950.5821
2009-06-02 10:40:00,7.58,7.59,7.58,7.58,601805.6545497744,2.8984,2.9022,2.8984,2.8984,601805.6545
2009-06-02 10:45:00,7.58,7.59,7.58,7.59,706105.9634117368,2.8984,2.9022,2.8984,2.9022,706105.9634
2009-06-02 10:50:00,7.59,7.6,7.57,7.58,437396.0560703255,2.9022,2.906,2.8946,2.8984,437396.0561
2009-06-02 10:55:00,7.58,7.6,7.58,7.58,357567.1180803041,2.8984,2.906,2.8984,2.8984,357567.1181
2009-06-02 11:00:00,7.58,7.58,7.56,7.57,355191.2568306011,2.8984,2.8984,2.8907,2.8946,355191.2568
2009-06-02 11:05:00,7.56,7.56,7.55,7.56,264908.52934188646,2.8907,2.8907,2.8869,2.8907,264908.5293
2009-06-02 11:10:00,7.56,7.62,7.56,7.59,995485.8636255644,2.8907,2.9137,2.8907,2.9022,995485.8636
2009-06-02 11:15:00,7.59,7.59,7.56,7.56,723924.9227845094,2.9022,2.9022,2.8907,2.8907,723924.9228
2009-06-02 11:20:00,7.57,7.58,7.54,7.58,885721.0738892849,2.8946,2.8984,2.8831,2.8984,885721.0739
2009-06-02 11:25:00,7.57,7.58,7.56,7.57,291755.76146353054,2.8946,2.8984,2.8907,2.8946,291755.7615
2009-06-02 11:30:00,7.58,7.58,7.53,7.53,277975.76621525304,2.8984,2.8984,2.8793,2.8793,277975.7662
2009-06-02 11:35:00,7.54,7.55,7.53,7.54,292943.692088382,2.8831,2.8869,2.8793,2.8831,292943.6921
2009-06-02 11:40:00,7.54,7.55,7.54,7.55,138750.2969826562,2.8831,2.8869,2.8831,2.8869,138750.297
2009-06-02 11:45:00,7.55,7.55,7.53,7.53,168686.14872891424,2.8869,2.8869,2.8793,2.8793,168686.1487
2009-06-02 11:50:00,7.53,7.55,7.53,7.55,204561.6535994298,2.8793,2.8869,2.8793,2.8869,204561.6536
2009-06-02 11:55:00,7.55,7.56,7.55,7.56,474934.6638156332,2.8869,2.8907,2.8869,2.8907,474934.6638
2009-06-02 12:00:00,7.56,7.58,7.56,7.58,272748.8714659064,2.8907,2.8984,2.8907,2.8984,272748.8715
2009-06-02 12:05:00,7.57,7.58,7.56,7.56,189356.14160133048,2.8946,2.8984,2.8907,2.8907,189356.1416
2009-06-02 12:10:00,7.56,7.57,7.56,7.56,49180.32786885246,2.8907,2.8946,2.8907,2.8907,49180.3279
2009-06-02 12:15:00,7.56,7.57,7.56,7.56,140650.98598241864,2.8907,2.8946,2.8907,2.8907,140650.986
2009-06-02 12:20:00,7.56,7.56,7.55,7.56,140650.98598241864,2.8907,2.8907,2.8869,2.8907,140650.986
2009-06-02 12:25:00,7.56,7.56,7.53,7.53,148491.3281064386,2.8907,2.8907,2.8793,2.8793,148491.3281
2009-06-02 12:30:00,7.53,7.53,7.52,7.52,247089.5699691138,2.8793,2.8793,2.8754,2.8754,247089.57
2009-06-02 12:35:00,7.53,7.58,7.53,7.58,316464.7184604419,2.8793,2.8984,2.8793,2.8984,316464.7185
2009-06-02 12:40:00,7.57,7.58,7.56,7.56,131860.29935851746,2.8946,2.8984,2.8907,2.8907,131860.2994
2009-06-02 12:45:00,7.56,7.56,7.56,7.56,66999.28724162509,2.8907,2.8907,2.8907,2.8907,66999.2872
2009-06-02 12:50:00,7.56,7.56,7.55,7.55,1049417.9139938229,2.8907,2.8907,2.8869,2.8869,1049417.914
2009-06-02 12:55:00,7.56,7.56,7.55,7.55,90757.89973865528,2.8907,2.8907,2.8869,2.8869,90757.8997
2009-06-02 13:00:00,7.55,7.55,7.52,7.52,354953.6707056308,2.8869,2.8869,2.8754,2.8754,354953.6707
2009-06-02 13:05:00,7.52,7.55,7.52,7.54,452839.1541933951,2.8754,2.8869,2.8754,2.8831,452839.1542
2009-06-02 13:10:00,7.54,7.55,7.53,7.54,152530.29223093373,2.8831,2.8869,2.8793,2.8831,152530.2922
2009-06-02 13:15:00,7.53,7.55,7.53,7.54,150629.6032311713,2.8793,2.8869,2.8793,2.8831,150629.6032
2009-06-02 13:20:00,7.54,7.55,7.54,7.55,119980.99311000238,2.8831,2.8869,2.8831,2.8869,119980.9931
2009-06-02 13:25:00,7.55,7.57,7.54,7.54,748871.465906391,2.8869,2.8946,2.8831,2.8831,748871.4659
2009-06-02 13:30:00,7.54,7.55,7.54,7.55,129009.26585887384,2.8831,2.8869,2.8831,2.8869,129009.2659
2009-06-02 13:35:00,7.55,7.55,7.53,7.53,827987.6455215015,2.8869,2.8869,2.8793,2.8793,827987.6455
2009-06-02 13:40:00,7.53,7.56,7.53,7.56,196721.31147540984,2.8793,2.8907,2.8793,2.8907,196721.3115
2009-06-02 13:45:00,7.56,7.56,7.53,7.53,304347.82608695654,2.8907,2.8907,2.8793,2.8793,304347.8261
2009-06-02 13:50:00,7.53,7.54,7.53,7.54,141126.15823235924,2.8793,2.8831,2.8793,2.8831,141126.1582
2009-06-02 13:55:00,7.54,7.55,7.53,7.54,176288.9047279639,2.8831,2.8869,2.8793,2.8831,176288.9047
2009-06-02 14:00:00,7.54,7.55,7.52,7.53,447374.67331907817,2.8831,2.8869,2.8754,2.8793,447374.6733
2009-06-02 14:05:00,7.52,7.53,7.52,7.53,200047.51722499405,2.8754,2.8793,2.8754,2.8793,200047.5172
2009-06-02 14:10:00,7.53,7.54,7.53,7.54,364457.1157044429,2.8793,2.8831,2.8793,2.8831,364457.1157
2009-06-02 14:15:00,7.54,7.57,7.54,7.57,371109.5272036113,2.8831,2.8946,2.8831,2.8946,371109.5272
2009-06-02 14:20:00,7.56,7.58,7.56,7.56,439534.33119505824,2.8907,2.8984,2.8907,2.8907,439534.3312
2009-06-02 14:25:00,7.56,7.58,7.56,7.58,729864.575908767,2.8907,2.8984,2.8907,2.8984,729864.5759
2009-06-02 14:30:00,7.58,7.58,7.55,7.56,722499.4060346875,2.8984,2.8984,2.8869,2.8907,722499.406
2009-06-02 14:35:00,7.56,7.58,7.56,7.56,198622.00047517224,2.8907,2.8984,2.8907,2.8907,198622.0005
2009-06-02 14:40:00,7.56,7.58,7.56,7.56,692325.9681634592,2.8907,2.8984,2.8907,2.8907,692325.9682
2009-06-02 14:45:00,7.56,7.56,7.54,7.55,478498.4556901877,2.8907,2.8907,2.8831,2.8869,478498.4557
2009-06-02 14:50:00,7.55,7.56,7.54,7.56,230933.7134711333,2.8869,2.8907,2.8831,2.8907,230933.7135
2009-06-02 14:55:00,7.55,7.56,7.54,7.54,199097.17272511285,2.8869,2.8907,2.8831,2.8831,199097.1727
2009-06-02 15:00:00,7.54,7.56,7.54,7.56,267521.9767165598,2.8831,2.8907,2.8831,2.8907,267521.9767
2009-06-02 15:05:00,7.56,7.56,7.54,7.54,1219767.1655975292,2.8907,2.8907,2.8831,2.8831,1219767.1656
2009-06-02 15:10:00,7.54,7.55,7.53,7.55,313376.098835828,2.8831,2.8869,2.8793,2.8869,313376.0988
2009-06-02 15:15:00,7.54,7.55,7.53,7.54,160845.8066048943,2.8831,2.8869,2.8793,2.8831,160845.8066
2009-06-02 15:20:00,7.54,7.54,7.53,7.53,229033.02447137088,2.8831,2.8831,2.8793,2.8793,229033.0245
2009-06-02 15:25:00,7.53,7.54,7.52,7.52,827750.0593965313,2.8793,2.8831,2.8754,2.8754,827750.0594
2009-06-02 15:30:00,7.52,7.53,7.51,7.53,444761.2259444048,2.8754,2.8793,2.8716,2.8793,444761.2259
2009-06-02 15:35:00,7.53,7.58,7.53,7.58,892848.6576383939,2.8793,2.8984,2.8793,2.8984,892848.6576
2009-06-02 15:40:00,7.58,7.58,7.56,7.56,922546.9232596816,2.8984,2.8984,2.8907,2.8907,922546.9233
2009-06-02 15:45:00,7.57,7.57,7.55,7.56,515561.8911855548,2.8946,2.8946,2.8869,2.8907,515561.8912
2009-06-02 15:50:00,7.56,7.56,7.53,7.53,1409836.0655737706,2.8907,2.8907,2.8793,2.8793,1409836.0656
2009-06-02 15:55:00,7.53,7.55,7.53,7.54,1654549.7742931813,2.8793,2.8869,2.8793,2.8831,1654549.7743
2009-06-03 09:30:00,7.64,7.68,7.53,7.56,2584461.867426942,2.9213,2.9366,2.8793,2.8907,2584461.8674
2009-06-03 09:35:00,7.56,7.57,7.51,7.53,999524.8277500594,2.8907,2.8946,2.8716,2.8793,999524.8278
2009-06-03 09:40:00,7.54,7.54,7.47,7.48,743406.9850320742,2.8831,2.8831,2.8563,2.8601,743406.985
2009-06-03 09:45:00,7.48,7.58,7.47,7.58,1979330.007127584,2.8601,2.8984,2.8563,2.8984,1979330.0071
2009-06-03 09:50:00,7.58,7.58,7.53,7.54,1729626.9897837967,2.8984,2.8984,2.8793,2.8831,1729626.9898
2009-06-03 09:55:00,7.54,7.58,7.53,7.55,1263245.4264670943,2.8831,2.8984,2.8793,2.8869,1263245.4265
2009-06-03 10:00:00,7.55,7.56,7.49,7.52,1239249.227845094,2.8869,2.8907,2.864,2.8754,1239249.2278
2009-06-03 10:05:00,7.52,7.53,7.5,7.5,1078878.5934901405,2.8754,2.8793,2.8678,2.8678,1078878.5935
2009-06-03 10:10:00,7.5,7.51,7.45,7.47,2030648.610121169,2.8678,2.8716,2.8487,2.8563,2030648.6101
2009-06-03 10:15:00,7.48,7.48,7.42,7.43,916607.270135424,2.8601,2.8601,2.8372,2.841,916607.2701
2009-06-03 10:20:00,7.43,7.44,7.42,7.43,263007.84034212405,2.841,2.8448,2.8372,2.841,263007.8403
2009-06-03 10:25:00,7.43,7.47,7.42,7.47,909479.686386315,2.841,2.8563,2.8372,2.8563,909479.6864
2009-06-03 10:30:00,7.47,7.47,7.45,7.47,515561.8911855548,2.8563,2.8563,2.8487,2.8563,515561.8912
2009-06-03 10:35:00,7.47,7.48,7.46,7.46,281301.9719648373,2.8563,2.8601,2.8525,2.8525,281301.972
2009-06-03 10:40:00,7.46,7.47,7.44,7.47,497030.1734378712,2.8525,2.8563,2.8448,2.8563,497030.1734
2009-06-03 10:45:00,7.47,7.47,7.46,7.47,290092.6585887384,2.8563,2.8563,2.8525,2.8563,290092.6586
2009-06-03 10:50:00,7.47,7.49,7.46,7.47,419814.6828225232,2.8563,2.864,2.8525,2.8563,419814.6828
2009-06-03 10:55:00,7.47,7.47,7.45,7.46,456402.9460679496,2.8563,2.8563,2.8487,2.8525,456402.9461
2009-06-03 11:00:00,7.45,7.47,7.45,7.45,491328.106438584,2.8487,2.8563,2.8487,2.8487,491328.1064
2009-06-03 11:05:00,7.45,7.48,7.45,7.47,411023.996198622,2.8487,2.8601,2.8487,2.8563,411023.9962
2009-06-03 11:10:00,7.47,7.48,7.47,7.47,332620.57495842245,2.8563,2.8601,2.8563,2.8563,332620.575
2009-06-03 11:15:00,7.46,7.47,7.45,7.45,254454.73984319315,2.8525,2.8563,2.8487,2.8487,254454.7398
2009-06-03 11:20:00,7.45,7.5,7.45,7.5,350201.9482062248,2.8487,2.8678,2.8487,2.8678,350201.9482
2009-06-03 11:25:00,7.49,7.52,7.49,7.5,341173.6754573533,2.864,2.8754,2.864,2.8678,341173.6755
2009-06-03 11:30:00,7.5,7.52,7.5,7.51,341173.6754573533,2.8678,2.8754,2.8678,2.8716,341173.6755
2009-06-03 11:35:00,7.51,7.52,7.5,7.5,318365.4074602043,2.8716,2.8754,2.8678,2.8678,318365.4075
2009-06-03 11:40:00,7.5,7.53,7.48,7.48,450463.2929436921,2.8678,2.8793,2.8601,2.8601,450463.2929
2009-06-03 11:45:00,7.48,7.5,7.48,7.49,378237.1109527204,2.8601,2.8678,2.8601,2.864,378237.111
2009-06-03 11:50:00,7.49,7.5,7.49,7.49,161796.1511047755,2.864,2.8678,2.864,2.864,161796.1511
2009-06-03 11:55:00,7.49,7.51,7.49,7.5,159420.28985507248,2.864,2.8716,2.864,2.8678,159420.2899
2009-06-03 12:00:00,7.5,7.52,7.49,7.52,522689.4749346639,2.8678,2.8754,2.864,2.8754,522689.4749
2009-06-03 12:05:00,7.51,7.53,7.51,7.53,2105725.825611784,2.8716,2.8793,2.8716,2.8793,2105725.8256
2009-06-03 12:10:00,7.52,7.53,7.5,7.51,392017.1062009979,2.8754,2.8793,2.8678,2.8716,392017.1062
2009-06-03 12:15:00,7.5,7.53,7.5,7.53,805179.3775243526,2.8678,2.8793,2.8678,2.8793,805179.3775
2009-06-03 12:20:00,7.53,7.54,7.53,7.53,1143502.0194820622,2.8793,2.8831,2.8793,2.8793,1143502.0195
2009-06-03 12:25:00,7.53,7.54,7.52,7.53,3850558.32739368,2.8793,2.8831,2.8754,2.8793,3850558.3274
2009-06-03 12:30:00,7.53,7.53,7.52,7.53,6329531.955333808,2.8793,2.8793,2.8754,2.8793,6329531.9553
2009-06-03 12:35:00,7.53,7.53,7.51,7.52,2390354.003326206,2.8793,2.8793,2.8716,2.8754,2390354.0033
2009-06-03 12:40:00,7.51,7.53,7.5,7.51,355666.4290805417,2.8716,2.8793,2.8678,2.8716,355666.4291
2009-06-03 12:45:00,7.51,7.52,7.5,7.5,656212.8771679734,2.8716,2.8754,2.8678,2.8678,656212.8772
2009-06-03 12:50:00,7.5,7.51,7.49,7.5,950344.499881207,2.8678,2.8716,2.864,2.8678,950344.4999
2009-06-03 12:55:00,7.5,7.51,7.49,7.51,1058446.1867426943,2.8678,2.8716,2.864,2.8716,1058446.1867
2009-06-03 13:00:00,7.51,7.51,7.49,7.5,751247.3271560941,2.8716,2.8716,2.864,2.8678,751247.3272
2009-06-03 13:05:00,7.5,7.52,7.49,7.52,326443.3357091946,2.8678,2.8754,2.864,2.8754,326443.3357
2009-06-03 13:10:00,7.52,7.52,7.5,7.52,172012.35447849846,2.8754,2.8754,2.8678,2.8754,172012.3545
2009-06-03 13:15:00,7.51,7.52,7.51,7.51,286528.8667141839,2.8716,2.8754,2.8716,2.8716,286528.8667
2009-06-03 13:20:00,7.51,7.52,7.51,7.51,179852.6966025184,2.8716,2.8754,2.8716,2.8716,179852.6966
2009-06-03 13:25:00,7.51,7.53,7.51,7.53,542884.2955571394,2.8716,2.8793,2.8716,2.8793,542884.2956
2009-06-03 13:30:00,7.53,7.53,7.51,7.52,517700.1663102875,2.8793,2.8793,2.8716,2.8754,517700.1663
2009-06-03 13:35:00,7.51,7.51,7.49,7.5,318365.4074602043,2.8716,2.8716,2.864,2.8678,318365.4075
2009-06-03 13:40:00,7.5,7.52,7.5,7.5,581135.6616773581,2.8678,2.8754,2.8678,2.8678,581135.6617
2009-06-03 13:45:00,7.5,7.5,7.46,7.48,861249.7030173438,2.8678,2.8678,2.8525,2.8601,861249.703
2009-06-03 13:50:00,7.48,7.49,7.48,7.48,255880.256593015,2.8601,2.864,2.8601,2.8601,255880.2566
2009-06-03 13:55:00,7.48,7.48,7.48,7.48,262770.2542171537,2.8601,2.8601,2.8601,2.8601,262770.2542
2009-06-03 14:00:00,7.48,7.48,7.47,7.47,440722.2618199097,2.8601,2.8601,2.8563,2.8563,440722.2618
2009-06-03 14:05:00,7.47,7.48,7.46,7.47,328106.4385839867,2.8563,2.8601,2.8525,2.8563,328106.4386
2009-06-03 14:10:00,7.47,7.48,7.47,7.48,442385.36469470186,2.8563,2.8601,2.8563,2.8601,442385.3647
2009-06-03 14:15:00,7.47,7.5,7.47,7.5,469470.1829413162,2.8563,2.8678,2.8563,2.8678,469470.1829
2009-06-03 14:20:00,7.5,7.5,7.49,7.5,441435.0201948207,2.8678,2.8678,2.864,2.8678,441435.0202
2009-06-03 14:25:00,7.5,7.5,7.5,7.5,179377.5243525778,2.8678,2.8678,2.8678,2.8678,179377.5244
2009-06-03 14:30:00,7.5,7.51,7.5,7.51,956046.5668804942,2.8678,2.8716,2.8678,2.8716,956046.5669
2009-06-03 14:35:00,7.5,7.51,7.5,7.51,662390.1164172012,2.8678,2.8716,2.8678,2.8716,662390.1164
2009-06-03 14:40:00,7.51,7.53,7.51,7.52,335946.78070800664,2.8716,2.8793,2.8716,2.8754,335946.7807
2009-06-03 14:45:00,7.52,7.52,7.51,7.52,555951.5324305061,2.8754,2.8754,2.8716,2.8754,555951.5324
2009-06-03 14:50:00,7.52,7.53,7.51,7.53,299833.6897125208,2.8754,2.8793,2.8716,2.8793,299833.6897
2009-06-03 14:55:00,7.53,7.56,7.53,7.54,1043240.674744595,2.8793,2.8907,2.8793,2.8831,1043240.6747
2009-06-03 15:00:00,7.53,7.54,7.53,7.53,1012592.064623426,2.8793,2.8831,2.8793,2.8793,1012592.0646
2009-06-03 15:05:00,7.53,7.55,7.52,7.54,781895.937277263,2.8793,2.8869,2.8754,2.8831,781895.9373
2009-06-03 15:10:00,7.54,7.55,7.53,7.55,1011641.7201235448,2.8831,2.8869,2.8793,2.8869,1011641.7201
2009-06-03 15:15:00,7.55,7.56,7.54,7.55,2411974.3406985034,2.8869,2.8907,2.8831,2.8869,2411974.3407
2009-06-03 15:20:00,7.54,7.55,7.51,7.52,1148016.155856498,2.8831,2.8869,2.8716,2.8754,1148016.1559
2009-06-03 15:25:00,7.52,7.54,7.51,7.53,608695.6521739131,2.8754,2.8831,2.8716,2.8793,608695.6522
2009-06-03 15:30:00,7.53,7.54,7.53,7.54,894986.9327631267,2.8793,2.8831,2.8793,2.8831,894986.9328
2009-06-03 15:35:00,7.54,7.56,7.53,7.56,459729.1518175339,2.8831,2.8907,2.8793,2.8907,459729.1518
2009-06-03 15:40:00,7.56,7.56,7.55,7.55,2191969.588976004,2.8907,2.8907,2.8869,2.8869,2191969.589
2009-06-03 15:45:00,7.56,7.57,7.54,7.57,1779044.9037776194,2.8907,2.8946,2.8831,2.8946,1779044.9038
2009-06-03 15:50:00,7.56,7.57,7.54,7.55,3253266.809218342,2.8907,2.8946,2.8831,2.8869,3253266.8092
2009-06-03 15:55:00,7.54,7.58,7.54,7.56,3881206.937514849,2.8831,2.8984,2.8831,2.8907,3881206.9375
2009-06-04 09:30:00,7.51,7.62,7.51,7.61,1320978.8548348777,2.8716,2.9137,2.8716,2.9098,1320978.8548
2009-06-04 09:35:00,7.61,7.61,7.6,7.6,889047.2796388691,2.9098,2.9098,2.906,2.906,889047.2796
2009-06-04 09:40:00,7.6,7.62,7.6,7.61,743644.5711570445,2.906,2.9137,2.906,2.9098,743644.5712
2009-06-04 09:45:00,7.61,7.61,7.58,7.58,766690.4252791638,2.9098,2.9098,2.8984,2.8984,766690.4253
2009-06-04 09:50:00,7.58,7.59,7.56,7.56,855785.2221430269,2.8984,2.9022,2.8907,2.8907,855785.2221
2009-06-04 09:55:00,7.56,7.57,7.55,7.56,516037.06343549537,2.8907,2.8946,2.8869,2.8907,516037.0634
2009-06-04 10:00:00,7.56,7.57,7.54,7.56,670468.0446661916,2.8907,2.8946,2.8831,2.8907,670468.0447
2009-06-04 10:05:00,7.56,7.56,7.5,7.51,592777.3818009029,2.8907,2.8907,2.8678,2.8716,592777.3818
2009-06-04 10:10:00,7.52,7.56,7.51,7.56,435970.5393205037,2.8754,2.8907,2.8716,2.8907,435970.5393
2009-06-04 10:15:00,7.55,7.57,7.55,7.56,975528.6291280588,2.8869,2.8946,2.8869,2.8907,975528.6291
2009-06-04 10:20:00,7.56,7.58,7.55,7.58,548586.3625564267,2.8907,2.8984,2.8869,2.8984,548586.3626
2009-06-04 10:25:00,7.57,7.58,7.56,7.57,917795.2007602756,2.8946,2.8984,2.8907,2.8946,917795.2008
2009-06-04 10:30:00,7.57,7.57,7.55,7.56,684248.039914469,2.8946,2.8946,2.8869,2.8907,684248.0399
2009-06-04 10:35:00,7.56,7.56,7.56,7.56,243763.3642195296,2.8907,2.8907,2.8907,2.8907,243763.3642
2009-06-04 10:40:00,7.56,7.56,7.54,7.56,278450.9384651936,2.8907,2.8907,2.8831,2.8907,278450.9385
2009-06-04 10:45:00,7.56,7.56,7.55,7.56,214777.8569731528,2.8907,2.8907,2.8869,2.8907,214777.857
2009-06-04 10:50:00,7.56,7.57,7.56,7.56,245901.6393442623,2.8907,2.8946,2.8907,2.8907,245901.6393
2009-06-04 10:55:00,7.56,7.57,7.56,7.56,276075.07721549063,2.8907,2.8946,2.8907,2.8907,276075.0772
2009-06-04 11:00:00,7.56,7.56,7.56,7.56,540270.8481824661,2.8907,2.8907,2.8907,2.8907,540270.8482
2009-06-04 11:05:00,7.56,7.56,7.55,7.55,258493.70396768829,2.8907,2.8907,2.8869,2.8869,258493.704
2009-06-04 11:10:00,7.56,7.56,7.55,7.56,173913.04347826086,2.8907,2.8907,2.8869,2.8907,173913.0435
2009-06-04 11:15:00,7.56,7.56,7.56,7.56,278688.524590164,2.8907,2.8907,2.8907,2.8907,278688.5246
2009-06-04 11:20:00,7.56,7.56,7.53,7.54,1014730.3397481588,2.8907,2.8907,2.8793,2.8831,1014730.3397
2009-06-04 11:25:00,7.54,7.55,7.52,7.55,314326.4433357092,2.8831,2.8869,2.8754,2.8869,314326.4433
2009-06-04 11:30:00,7.55,7.56,7.55,7.55,249465.43121881684,2.8869,2.8907,2.8869,2.8869,249465.4312
2009-06-04 11:35:00,7.55,7.56,7.55,7.55,136612.0218579235,2.8869,2.8907,2.8869,2.8869,136612.0219
2009-06-04 11:40:00,7.56,7.56,7.55,7.55,134473.74673319078,2.8907,2.8907,2.8869,2.8869,134473.7467
2009-06-04 11:45:00,7.55,7.56,7.55,7.55,124970.30173437872,2.8869,2.8907,2.8869,2.8869,124970.3017
2009-06-04 11:50:00,7.55,7.56,7.55,7.56,159657.87598004277,2.8869,2.8907,2.8869,2.8907,159657.876
2009-06-04 11:55:00,7.55,7.56,7.55,7.55,124732.71560940842,2.8869,2.8907,2.8869,2.8869,124732.7156
2009-06-04 12:00:00,7.55,7.55,7.54,7.54,162033.73722974578,2.8869,2.8869,2.8831,2.8831,162033.7372
2009-06-04 12:05:00,7.54,7.56,7.54,7.56,136136.8496079829,2.8831,2.8907,2.8831,2.8907,136136.8496
2009-06-04 12:10:00,7.55,7.55,7.53,7.54,283202.6609645997,2.8869,2.8869,2.8793,2.8831,283202.661
2009-06-04 12:15:00,7.54,7.55,7.53,7.53,247089.5699691138,2.8831,2.8869,2.8793,2.8793,247089.57
2009-06-04 12:20:00,7.53,7.56,7.53,7.55,207650.2732240437,2.8793,2.8907,2.8793,2.8869,207650.2732
2009-06-04 12:25:00,7.55,7.56,7.54,7.55,101211.68923734856,2.8869,2.8907,2.8831,2.8869,101211.6892
2009-06-04 12:30:00,7.55,7.55,7.54,7.54,81492.04086481349,2.8869,2.8869,2.8831,2.8831,81492.0409
2009-06-04 12:35:00,7.54,7.55,7.54,7.55,110477.5481111903,2.8831,2.8869,2.8831,2.8869,110477.5481
2009-06-04 12:40:00,7.55,7.56,7.55,7.56,217391.30434782608,2.8869,2.8907,2.8869,2.8907,217391.3043
2009-06-04 12:45:00,7.56,7.56,7.55,7.56,212164.40959847943,2.8907,2.8907,2.8869,2.8907,212164.4096
2009-06-04 12:50:00,7.56,7.56,7.55,7.55,51793.77524352578,2.8907,2.8907,2.8869,2.8869,51793.7752
2009-06-04 12:55:00,7.56,7.56,7.55,7.55,134236.1606082205,2.8907,2.8907,2.8869,2.8869,134236.1606
2009-06-04 13:00:00,7.55,7.56,7.54,7.54,334758.85008315515,2.8869,2.8907,2.8831,2.8831,334758.8501
2009-06-04 13:05:00,7.54,7.55,7.54,7.55,187693.0387265384,2.8831,2.8869,2.8831,2.8869,187693.0387
2009-06-04 13:10:00,7.55,7.56,7.55,7.56,376811.59420289856,2.8869,2.8907,2.8869,2.8907,376811.5942
2009-06-04 13:15:00,7.56,7.57,7.55,7.56,790686.6239011642,2.8907,2.8946,2.8869,2.8907,790686.6239
2009-06-04 13:20:00,7.56,7.58,7.56,7.56,871941.0786410074,2.8907,2.8984,2.8907,2.8907,871941.0786
2009-06-04 13:25:00,7.56,7.57,7.56,7.56,255880.256593015,2.8907,2.8946,2.8907,2.8907,255880.2566
2009-06-04 13:30:00,7.56,7.57,7.56,7.57,194345.4502257068,2.8907,2.8946,2.8907,2.8946,194345.4502
2009-06-04 13:35:00,7.57,7.58,7.56,7.57,519363.2691850796,2.8946,2.8984,2.8907,2.8946,519363.2692
2009-06-04 13:40:00,7.57,7.6,7.57,7.59,1194820.6224756474,2.8946,2.906,2.8946,2.9022,1194820.6225
2009-06-04 13:45:00,7.59,7.59,7.58,7.58,630078.4034212402,2.9022,2.9022,2.8984,2.8984,630078.4034
2009-06-04 13:50:00,7.58,7.59,7.57,7.57,496317.4150629604,2.8984,2.9022,2.8946,2.8946,496317.4151
2009-06-04 13:55:00,7.57,7.58,7.57,7.58,265858.87384176766,2.8946,2.8984,2.8946,2.8984,265858.8738
2009-06-04 14:00:00,7.58,7.58,7.57,7.57,290805.41696364933,2.8984,2.8984,2.8946,2.8946,290805.417
2009-06-04 14:05:00,7.57,7.58,7.57,7.57,638631.5039201711,2.8946,2.8984,2.8946,2.8946,638631.5039
2009-06-04 14:10:00,7.58,7.58,7.57,7.57,332620.57495842245,2.8984,2.8984,2.8946,2.8946,332620.575
2009-06-04 14:15:00,7.57,7.58,7.57,7.57,336897.12520788785,2.8946,2.8984,2.8946,2.8946,336897.1252
2009-06-04 14:20:00,7.58,7.58,7.56,7.57,341173.6754573533,2.8984,2.8984,2.8907,2.8946,341173.6755
2009-06-04 14:25:00,7.57,7.58,7.56,7.58,473984.319315752,2.8946,2.8984,2.8907,2.8984,473984.3193
2009-06-04 14:30:00,7.57,7.58,7.57,7.58,575671.1808030411,2.8946,2.8984,2.8946,2.8984,575671.1808
2009-06-04 14:35:00,7.58,7.58,7.57,7.58,272748.8714659064,2.8984,2.8984,2.8946,2.8984,272748.8715
2009-06-04 14:40:00,7.58,7.58,7.57,7.57,871228.3202660965,2.8984,2.8984,2.8946,2.8946,871228.3203
2009-06-04 14:45:00,7.57,7.58,7.57,7.57,435495.3670705631,2.8946,2.8984,2.8946,2.8946,435495.3671
2009-06-04 14:50:00,7.57,7.58,7.57,7.58,426229.5081967213,2.8946,2.8984,2.8946,2.8984,426229.5082
2009-06-04 14:55:00,7.57,7.58,7.57,7.57,670705.6307911618,2.8946,2.8984,2.8946,2.8946,670705.6308
2009-06-04 15:00:00,7.57,7.58,7.56,7.57,393442.62295081967,2.8946,2.8984,2.8907,2.8946,393442.623
2009-06-04 15:05:00,7.57,7.58,7.55,7.57,412211.9268234736,2.8946,2.8984,2.8869,2.8946,412211.9268
2009-06-04 15:10:00,7.57,7.57,7.56,7.57,1779044.9037776194,2.8946,2.8946,2.8907,2.8946,1779044.9038
2009-06-04 15:15:00,7.57,7.57,7.56,7.56,1149204.0864813495,2.8946,2.8946,2.8907,2.8907,1149204.0865
2009-06-04 15:20:00,7.56,7.57,7.56,7.56,707531.4801615586,2.8907,2.8946,2.8907,2.8907,707531.4802
2009-06-04 15:25:00,7.56,7.57,7.56,7.57,543597.0539320504,2.8907,2.8946,2.8907,2.8946,543597.0539
2009-06-04 15:30:00,7.57,7.57,7.56,7.56,593490.1401758137,2.8946,2.8946,2.8907,2.8907,593490.1402
2009-06-04 15:35:00,7.56,7.56,7.56,7.56,487764.3145640295,2.8907,2.8907,2.8907,2.8907,487764.3146
2009-06-04 15:40:00,7.56,7.56,7.55,7.56,534806.3673081492,2.8907,2.8907,2.8869,2.8907,534806.3673
2009-06-04 15:45:00,7.56,7.57,7.55,7.56,748633.8797814208,2.8907,2.8946,2.8869,2.8907,748633.8798
2009-06-04 15:50:00,7.57,7.58,7.55,7.56,2078165.8351152288,2.8946,2.8984,2.8869,2.8907,2078165.8351
2009-06-04 15:55:00,7.55,7.58,7.55,7.58,2301971.9648372536,2.8869,2.8984,2.8869,2.8984,2301971.9648
2009-06-05 09:30:00,7.58,7.64,7.58,7.61,1268472.321216441,2.8984,2.9213,2.8984,2.9098,1268472.3212
2009-06-05 09:35:00,7.61,7.64,7.57,7.6,730814.9204086482,2.9098,2.9213,2.8946,2.906,730814.9204
2009-06-05 09:40:00,7.6,7.6,7.48,7.53,1237110.952720361,2.906,2.906,2.8601,2.8793,1237110.9527
2009-06-05 09:45:00,7.53,7.55,7.43,7.46,1037063.435495367,2.8793,2.8869,2.841,2.8525,1037063.4355
2009-06-05 09:50:00,7.45,7.52,7.45,7.51,873366.5953908291,2.8487,2.8754,2.8487,2.8716,873366.5954
2009-06-05 09:55:00,7.51,7.51,7.43,7.47,1170111.6654787362,2.8716,2.8716,2.841,2.8563,1170111.6655
2009-06-05 10:00:00,7.47,7.49,7.45,7.49,677595.6284153005,2.8563,2.864,2.8487,2.864,677595.6284
2009-06-05 10:05:00,7.49,7.49,7.42,7.42,1006652.4114991684,2.864,2.864,2.8372,2.8372,1006652.4115
2009-06-05 10:10:00,7.42,7.43,7.39,7.41,737229.7457828464,2.8372,2.841,2.8257,2.8334,737229.7458
2009-06-05 10:15:00,7.41,7.45,7.41,7.44,328106.4385839867,2.8334,2.8487,2.8334,2.8448,328106.4386
2009-06-05 10:20:00,7.45,7.48,7.44,7.45,404371.5846994536,2.8487,2.8601,2.8448,2.8487,404371.5847
2009-06-05 10:25:00,7.45,7.48,7.45,7.46,172725.11285340937,2.8487,2.8601,2.8487,2.8525,172725.1129
2009-06-05 10:30:00,7.46,7.5,7.45,7.49,331432.6443335709,2.8525,2.8678,2.8487,2.864,331432.6443
2009-06-05 10:35:00,7.49,7.53,7.49,7.53,300071.2758374911,2.864,2.8793,2.864,2.8793,300071.2758
2009-06-05 10:40:00,7.53,7.55,7.53,7.54,527916.3696840105,2.8793,2.8869,2.8793,2.8831,527916.3697
2009-06-05 10:45:00,7.54,7.55,7.51,7.52,469232.59681634593,2.8831,2.8869,2.8716,2.8754,469232.5968
2009-06-05 10:50:00,7.52,7.54,7.51,7.53,465668.8049417914,2.8754,2.8831,2.8716,2.8793,465668.8049
2009-06-05 10:55:00,7.53,7.56,7.53,7.55,627464.956046567,2.8793,2.8907,2.8793,2.8869,627464.956
2009-06-05 11:00:00,7.56,7.58,7.54,7.57,786647.6597766691,2.8907,2.8984,2.8831,2.8946,786647.6598
2009-06-05 11:05:00,7.57,7.57,7.54,7.55,427655.0249465432,2.8946,2.8946,2.8831,2.8869,427655.0249
2009-06-05 11:10:00,7.55,7.55,7.53,7.53,224994.0603468757,2.8869,2.8869,2.8793,2.8793,224994.0603
2009-06-05 11:15:00,7.53,7.53,7.52,7.53,115942.02898550723,2.8793,2.8793,2.8754,2.8793,115942.029
2009-06-05 11:20:00,7.53,7.56,7.53,7.54,229745.78284628177,2.8793,2.8907,2.8793,2.8831,229745.7828
2009-06-05 11:25:00,7.54,7.54,7.51,7.51,176051.3186029936,2.8831,2.8831,2.8716,2.8716,176051.3186
2009-06-05 11:30:00,7.51,7.52,7.5,7.51,149204.08648134948,2.8716,2.8754,2.8678,2.8716,149204.0865
2009-06-05 11:35:00,7.51,7.51,7.5,7.51,90520.31361368496,2.8716,2.8716,2.8678,2.8716,90520.3136
2009-06-05 11:40:00,7.51,7.53,7.49,7.53,207650.2732240437,2.8716,2.8793,2.864,2.8793,207650.2732
2009-06-05 11:45:00,7.53,7.54,7.53,7.54,93371.34711332858,2.8793,2.8831,2.8793,2.8831,93371.3471
2009-06-05 11:50:00,7.53,7.54,7.5,7.53,152767.87835590402,2.8793,2.8831,2.8678,2.8793,152767.8784
2009-06-05 11:55:00,7.53,7.54,7.52,7.53,181040.62722737,2.8793,2.8831,2.8754,2.8793,181040.6272
2009-06-05 12:00:00,7.53,7.54,7.53,7.53,91233.07198859588,2.8793,2.8831,2.8793,2.8793,91233.072
2009-06-05 12:05:00,7.53,7.54,7.52,7.52,160370.63435495368,2.8793,2.8831,2.8754,2.8754,160370.6344
2009-06-05 12:10:00,7.52,7.53,7.5,7.52,144214.77785697317,2.8754,2.8793,2.8678,2.8754,144214.7779
2009-06-05 12:15:00,7.53,7.54,7.53,7.53,161083.39272986457,2.8793,2.8831,2.8793,2.8793,161083.3927
2009-06-05 12:20:00,7.53,7.54,7.51,7.53,102162.03373722977,2.8793,2.8831,2.8716,2.8793,102162.0337
2009-06-05 12:25:00,7.53,7.55,7.53,7.53,309099.54858636257,2.8793,2.8869,2.8793,2.8793,309099.5486
2009-06-05 12:30:00,7.53,7.53,7.52,7.52,130909.95485863628,2.8793,2.8793,2.8754,2.8754,130909.9549
2009-06-05 12:35:00,7.52,7.54,7.52,7.54,470182.9413162272,2.8754,2.8831,2.8754,2.8831,470182.9413
2009-06-05 12:40:00,7.54,7.55,7.53,7.54,222618.1990971728,2.8831,2.8869,2.8793,2.8831,222618.1991
2009-06-05 12:45:00,7.54,7.55,7.54,7.54,104062.72273699216,2.8831,2.8869,2.8831,2.8831,104062.7227
2009-06-05 12:50:00,7.54,7.55,7.53,7.54,147065.8113566168,2.8831,2.8869,2.8793,2.8831,147065.8114
2009-06-05 12:55:00,7.54,7.55,7.54,7.55,265383.70159182703,2.8831,2.8869,2.8831,2.8869,265383.7016
2009-06-05 13:00:00,7.55,7.56,7.54,7.55,225706.8187217867,2.8869,2.8907,2.8831,2.8869,225706.8187
2009-06-05 13:05:00,7.55,7.55,7.55,7.55,58683.77286766453,2.8869,2.8869,2.8869,2.8869,58683.7729
2009-06-05 13:10:00,7.55,7.55,7.53,7.54,265858.87384176766,2.8869,2.8869,2.8793,2.8831,265858.8738
2009-06-05 13:15:00,7.54,7.55,7.54,7.54,101211.68923734856,2.8831,2.8869,2.8831,2.8831,101211.6892
2009-06-05 13:20:00,7.54,7.55,7.53,7.53,166547.8736041815,2.8831,2.8869,2.8793,2.8793,166547.8736
2009-06-05 13:25:00,7.53,7.54,7.53,7.54,122832.026609646,2.8793,2.8831,2.8793,2.8831,122832.0266
2009-06-05 13:30:00,7.54,7.54,7.54,7.54,41815.15799477311,2.8831,2.8831,2.8831,2.8831,41815.158
2009-06-05 13:35:00,7.54,7.54,7.53,7.53,132810.64385839866,2.8831,2.8831,2.8793,2.8793,132810.6439
2009-06-05 13:40:00,7.53,7.54,7.53,7.53,237110.95272036115,2.8793,2.8831,2.8793,2.8793,237110.9527
2009-06-05 13:45:00,7.53,7.53,7.53,7.53,56070.32549299121,2.8793,2.8793,2.8793,2.8793,56070.3255
2009-06-05 13:50:00,7.53,7.54,7.53,7.53,125445.47398431932,2.8793,2.8831,2.8793,2.8793,125445.474
2009-06-05 13:55:00,7.54,7.54,7.51,7.53,195058.2086006177,2.8831,2.8831,2.8716,2.8793,195058.2086
2009-06-05 14:00:00,7.53,7.53,7.51,7.51,157282.01473033975,2.8793,2.8793,2.8716,2.8716,157282.0147
2009-06-05 14:05:00,7.52,7.52,7.5,7.5,163221.6678545973,2.8754,2.8754,2.8678,2.8678,163221.6679
2009-06-05 14:10:00,7.51,7.52,7.5,7.51,173913.04347826086,2.8716,2.8754,2.8678,2.8716,173913.0435
2009-06-05 14:15:00,7.5,7.51,7.48,7.49,245188.8809693514,2.8678,2.8716,2.8601,2.864,245188.881
2009-06-05 14:20:00,7.49,7.52,7.47,7.52,212401.9957234497,2.864,2.8754,2.8563,2.8754,212401.9957
2009-06-05 14:25:00,7.51,7.53,7.5,7.5,484200.5226894749,2.8716,2.8793,2.8678,2.8678,484200.5227
2009-06-05 14:30:00,7.5,7.52,7.5,7.51,386790.2114516512,2.8678,2.8754,2.8678,2.8716,386790.2115
2009-06-05 14:35:00,7.51,7.53,7.51,7.52,224281.30197196483,2.8716,2.8793,2.8716,2.8754,224281.302
2009-06-05 14:40:00,7.52,7.54,7.52,7.53,335234.0223330958,2.8754,2.8831,2.8754,2.8793,335234.0223
2009-06-05 14:45:00,7.53,7.53,7.51,7.52,264670.9432169161,2.8793,2.8793,2.8716,2.8754,264670.9432
2009-06-05 14:50:00,7.52,7.53,7.52,7.53,312663.3404609171,2.8754,2.8793,2.8754,2.8793,312663.3405
2009-06-05 14:55:00,7.53,7.53,7.51,7.52,234972.67759562843,2.8793,2.8793,2.8716,2.8754,234972.6776
2009-06-05 15:00:00,7.53,7.53,7.51,7.53,192682.3473509147,2.8793,2.8793,2.8716,2.8793,192682.3474
2009-06-05 15:05:00,7.53,7.54,7.52,7.53,540746.0204324068,2.8793,2.8831,2.8754,2.8793,540746.0204
2009-06-05 15:10:00,7.53,7.54,7.53,7.54,222143.02684723213,2.8793,2.8831,2.8793,2.8831,222143.0268
2009-06-05 15:15:00,7.54,7.54,7.53,7.54,221430.2684723212,2.8831,2.8831,2.8793,2.8831,221430.2685
2009-06-05 15:20:00,7.54,7.55,7.53,7.54,587075.3148016155,2.8831,2.8869,2.8793,2.8831,587075.3148
2009-06-05 15:25:00,7.54,7.55,7.52,7.52,261344.737467332,2.8831,2.8869,2.8754,2.8754,261344.7375
2009-06-05 15:30:00,7.52,7.54,7.51,7.53,597291.5181753386,2.8754,2.8831,2.8716,2.8793,597291.5182
2009-06-05 15:35:00,7.53,7.54,7.53,7.54,648610.1211689238,2.8793,2.8831,2.8793,2.8831,648610.1212
2009-06-05 15:40:00,7.54,7.54,7.52,7.53,611309.0995485864,2.8831,2.8831,2.8754,2.8793,611309.0995
2009-06-05 15:45:00,7.53,7.53,7.5,7.51,657163.2216678546,2.8793,2.8793,2.8678,2.8716,657163.2217
2009-06-05 15:50:00,7.51,7.53,7.49,7.53,880494.1791399382,2.8716,2.8793,2.864,2.8793,880494.1791
2009-06-05 15:55:00,7.53,7.53,7.51,7.51,1667617.011166548,2.8793,2.8793,2.8716,2.8716,1667617.0112
2009-06-08 09:30:00,7.56,7.57,7.45,7.48,542409.1233071989,2.8907,2.8946,2.8487,2.8601,542409.1233
2009-06-08 09:35:00,7.48,7.49,7.45,7.47,664290.8054169636,2.8601,2.864,2.8487,2.8563,664290.8054
2009-06-08 09:40:00,7.46,7.5,7.45,7.48,521501.5443098123,2.8525,2.8678,2.8487,2.8601,521501.5443
2009-06-08 09:45:00,7.48,7.48,7.47,7.47,471370.8719410786,2.8601,2.8601,2.8563,2.8563,471370.8719
2009-06-08 09:50:00,7.47,7.48,7.39,7.4,585412.2119268235,2.8563,2.8601,2.8257,2.8295,585412.2119
2009-06-08 09:55:00,7.4,7.4,7.37,7.37,536469.4701829413,2.8295,2.8295,2.8181,2.8181,536469.4702
2009-06-08 10:00:00,7.37,7.4,7.37,7.39,479448.8001900689,2.8181,2.8295,2.8181,2.8257,479448.8002
2009-06-08 10:05:00,7.39,7.42,7.39,7.41,351627.46495604655,2.8257,2.8372,2.8257,2.8334,351627.465
2009-06-08 10:10:00,7.41,7.42,7.37,7.37,349726.77595628414,2.8334,2.8372,2.8181,2.8181,349726.776
2009-06-08 10:15:00,7.37,7.38,7.37,7.37,361606.0822047992,2.8181,2.8219,2.8181,2.8181,361606.0822
2009-06-08 10:20:00,7.37,7.37,7.36,7.37,399619.86220004753,2.8181,2.8181,2.8143,2.8181,399619.8622
2009-06-08 10:25:00,7.37,7.4,7.36,7.4,488952.245188881,2.8181,2.8295,2.8143,2.8295,488952.2452
2009-06-08 10:30:00,7.4,7.41,7.39,7.4,231171.2995961036,2.8295,2.8334,2.8257,2.8295,231171.2996
2009-06-08 10:35:00,7.4,7.45,7.39,7.44,581848.420052269,2.8295,2.8487,2.8257,2.8448,581848.4201
2009-06-08 10:40:00,7.45,7.45,7.43,7.43,376098.8358279877,2.8487,2.8487,2.841,2.841,376098.8358
2009-06-08 10:45:00,7.43,7.43,7.41,7.41,226657.16322166787,2.841,2.841,2.8334,2.8334,226657.1632
2009-06-08 10:50:00,7.41,7.42,7.4,7.4,277975.76621525304,2.8334,2.8372,2.8295,2.8295,277975.7662
2009-06-08 10:55:00,7.41,7.43,7.41,7.42,381800.90282727487,2.8334,2.841,2.8334,2.8372,381800.9028
2009-06-08 11:00:00,7.42,7.42,7.39,7.4,417201.23544784985,2.8372,2.8372,2.8257,2.8295,417201.2354
2009-06-08 11:05:00,7.39,7.4,7.37,7.39,315989.54621050134,2.8257,2.8295,2.8181,2.8257,315989.5462
2009-06-08 11:10:00,7.39,7.4,7.39,7.39,99786.17248752672,2.8257,2.8295,2.8257,2.8257,99786.1725
2009-06-08 11:15:00,7.39,7.41,7.39,7.4,118555.47636018058,2.8257,2.8334,2.8257,2.8295,118555.4764
2009-06-08 11:20:00,7.4,7.41,7.39,7.39,94084.10548823948,2.8295,2.8334,2.8257,2.8257,94084.1055
2009-06-08 11:25:00,7.39,7.39,7.35,7.35,308861.9624613923,2.8257,2.8257,2.8104,2.8104,308861.9625
2009-06-08 11:30:00,7.35,7.36,7.35,7.35,221192.68234735093,2.8104,2.8143,2.8104,2.8104,221192.6823
2009-06-08 11:35:00,7.36,7.37,7.34,7.36,991684.4856260394,2.8143,2.8181,2.8066,2.8143,991684.4856
2009-06-08 11:40:00,7.36,7.37,7.36,7.36,166072.7013542409,2.8143,2.8181,2.8143,2.8143,166072.7014
2009-06-08 11:45:00,7.37,7.37,7.34,7.35,107388.9284865764,2.8181,2.8181,2.8066,2.8104,107388.9285
2009-06-08 11:50:00,7.35,7.35,7.34,7.34,76502.73224043717,2.8104,2.8104,2.8066,2.8066,76502.7322
2009-06-08 11:55:00,7.34,7.35,7.34,7.35,143026.84723212165,2.8066,2.8104,2.8066,2.8104,143026.8472
2009-06-08 12:00:00,7.35,7.35,7.34,7.34,112140.6509859824,2.8104,2.8104,2.8066,2.8066,112140.651
2009-06-08 12:05:00,7.34,7.35,7.34,7.34,27797.576621525302,2.8066,2.8104,2.8066,2.8066,27797.5766
2009-06-08 12:10:00,7.34,7.34,7.32,7.32,120456.16535994298,2.8066,2.8066,2.799,2.799,120456.1654
2009-06-08 12:15:00,7.33,7.33,7.32,7.33,134473.74673319078,2.8028,2.8028,2.799,2.8028,134473.7467
2009-06-08 12:20:00,7.33,7.34,7.33,7.34,238536.46947018296,2.8028,2.8066,2.8028,2.8066,238536.4695
2009-06-08 12:25:00,7.34,7.34,7.32,7.32,101211.68923734856,2.8066,2.8066,2.799,2.799,101211.6892
2009-06-08 12:30:00,7.32,7.33,7.32,7.32,214302.68472321212,2.799,2.8028,2.799,2.799,214302.6847
2009-06-08 12:35:00,7.32,7.35,7.32,7.35,249227.84509384647,2.799,2.8104,2.799,2.8104,249227.8451
2009-06-08 12:40:00,7.35,7.36,7.35,7.35,79828.93799002138,2.8104,2.8143,2.8104,2.8104,79828.938
2009-06-08 12:45:00,7.35,7.36,7.34,7.34,112615.82323592305,2.8104,2.8143,2.8066,2.8066,112615.8232
2009-06-08 12:50:00,7.34,7.35,7.34,7.34,137562.3663578047,2.8066,2.8104,2.8066,2.8066,137562.3664
2009-06-08 12:55:00,7.34,7.36,7.34,7.36,94084.10548823948,2.8066,2.8143,2.8066,2.8143,94084.1055
2009-06-08 13:00:00,7.35,7.36,7.34,7.35,99311.00023758612,2.8104,2.8143,2.8066,2.8104,99311.0002
2009-06-08 13:05:00,7.35,7.37,7.35,7.36,132335.47160845806,2.8104,2.8181,2.8104,2.8143,132335.4716
2009-06-08 13:10:00,7.37,7.37,7.34,7.35,80066.52411499168,2.8181,2.8181,2.8066,2.8104,80066.5241
2009-06-08 13:15:00,7.34,7.36,7.34,7.35,80304.11023996198,2.8066,2.8143,2.8066,2.8104,80304.1102
2009-06-08 13:20:00,7.36,7.37,7.35,7.36,81492.04086481349,2.8143,2.8181,2.8104,2.8143,81492.0409
2009-06-08 13:25:00,7.37,7.37,7.35,7.36,67949.6317415063,2.8181,2.8181,2.8104,2.8143,67949.6317
2009-06-08 13:30:00,7.36,7.36,7.35,7.35,57971.01449275362,2.8143,2.8143,2.8104,2.8104,57971.0145
2009-06-08 13:35:00,7.35,7.36,7.35,7.35,90995.48586362557,2.8104,2.8143,2.8104,2.8104,90995.4859
2009-06-08 13:40:00,7.36,7.36,7.34,7.36,111427.89261107153,2.8143,2.8143,2.8066,2.8143,111427.8926
2009-06-08 13:45:00,7.36,7.39,7.36,7.38,399382.2760750773,2.8143,2.8257,2.8143,2.8219,399382.2761
2009-06-08 13:50:00,7.38,7.4,7.38,7.38,463292.9436920884,2.8219,2.8295,2.8219,2.8219,463292.9437
2009-06-08 13:55:00,7.38,7.39,7.37,7.37,215490.61534806367,2.8219,2.8257,2.8181,2.8181,215490.6153
2009-06-08 14:00:00,7.37,7.37,7.37,7.37,35875.504870515564,2.8181,2.8181,2.8181,2.8181,35875.5049
2009-06-08 14:05:00,7.37,7.37,7.35,7.35,172962.69897837966,2.8181,2.8181,2.8104,2.8104,172962.699
2009-06-08 14:10:00,7.35,7.36,7.34,7.34,156094.08410548823,2.8104,2.8143,2.8066,2.8066,156094.0841
2009-06-08 14:15:00,7.34,7.34,7.34,7.34,63673.08149204087,2.8066,2.8066,2.8066,2.8066,63673.0815
2009-06-08 14:20:00,7.34,7.34,7.32,7.33,186980.28035162747,2.8066,2.8066,2.799,2.8028,186980.2804
2009-06-08 14:25:00,7.34,7.34,7.33,7.34,135899.2634830126,2.8066,2.8066,2.8028,2.8066,135899.2635
2009-06-08 14:30:00,7.34,7.37,7.34,7.37,428605.3694464244,2.8066,2.8181,2.8066,2.8181,428605.3694
2009-06-08 14:35:00,7.37,7.39,7.36,7.39,449988.1206937515,2.8181,2.8257,2.8143,2.8257,449988.1207
2009-06-08 14:40:00,7.39,7.39,7.37,7.37,336659.5390829176,2.8257,2.8257,2.8181,2.8181,336659.5391
2009-06-08 14:45:00,7.38,7.39,7.37,7.39,346875.7424566405,2.8219,2.8257,2.8181,2.8257,346875.7425
2009-06-08 14:50:00,7.39,7.4,7.37,7.37,137562.3663578047,2.8257,2.8295,2.8181,2.8181,137562.3664
2009-06-08 14:55:00,7.38,7.4,7.37,7.38,239486.81397006416,2.8219,2.8295,2.8181,2.8219,239486.814
2009-06-08 15:00:00,7.39,7.4,7.38,7.39,307911.6179615111,2.8257,2.8295,2.8219,2.8257,307911.618
2009-06-08 15:05:00,7.39,7.39,7.38,7.38,182703.73010216205,2.8257,2.8257,2.8219,2.8219,182703.7301
2009-06-08 15:10:00,7.38,7.39,7.37,7.38,696602.5184129247,2.8219,2.8257,2.8181,2.8219,696602.5184
2009-06-08 15:15:00,7.38,7.4,7.37,7.4,486576.383939178,2.8219,2.8295,2.8181,2.8295,486576.3839
2009-06-08 15:20:00,7.4,7.48,7.4,7.45,1609883.5827987646,2.8295,2.8601,2.8295,2.8487,1609883.5828
2009-06-08 15:25:00,7.45,7.45,7.43,7.44,411499.1684485626,2.8487,2.8487,2.841,2.8448,411499.1684
2009-06-08 15:30:00,7.44,7.51,7.44,7.48,1329294.3692088383,2.8448,2.8716,2.8448,2.8601,1329294.3692
2009-06-08 15:35:00,7.48,7.49,7.44,7.44,826799.71489665,2.8601,2.864,2.8448,2.8448,826799.7149
2009-06-08 15:40:00,7.45,7.45,7.44,7.44,534806.3673081492,2.8487,2.8487,2.8448,2.8448,534806.3673
2009-06-08 15:45:00,7.44,7.46,7.44,7.44,720123.5447849846,2.8448,2.8525,2.8448,2.8448,720123.5448
2009-06-08 15:50:00,7.45,7.46,7.42,7.42,773342.8367783321,2.8487,2.8525,2.8372,2.8372,773342.8368
2009-06-08 15:55:00,7.42,7.44,7.4,7.42,1884533.143264433,2.8372,2.8448,2.8295,2.8372,1884533.1433
2009-06-09 09:30:00,7.51,7.51,7.45,7.49,514136.37443573296,2.8716,2.8716,2.8487,2.864,514136.3744
2009-06-09 09:35:00,7.48,7.53,7.48,7.5,646947.0182941316,2.8601,2.8793,2.8601,2.8678,646947.0183
2009-06-09 09:40:00,7.49,7.54,7.47,7.51,585887.384176764,2.864,2.8831,2.8563,2.8716,585887.3842
2009-06-09 09:45:00,7.51,7.54,7.51,7.53,935614.1601330484,2.8716,2.8831,2.8716,2.8793,935614.1601
2009-06-09 09:50:00,7.53,7.53,7.52,7.53,632691.8507959135,2.8793,2.8793,2.8754,2.8793,632691.8508
2009-06-09 09:55:00,7.53,7.53,7.47,7.48,540270.8481824661,2.8793,2.8793,2.8563,2.8601,540270.8482
2009-06-09 10:00:00,7.48,7.5,7.46,7.48,808743.1693989071,2.8601,2.8678,2.8525,2.8601,808743.1694
2009-06-09 10:05:00,7.48,7.5,7.47,7.5,415775.71869802807,2.8601,2.8678,2.8563,2.8678,415775.7187
2009-06-09 10:10:00,7.5,7.52,7.49,7.51,302209.5509622238,2.8678,2.8754,2.864,2.8716,302209.551
2009-06-09 10:15:00,7.5,7.52,7.48,7.5,372535.0439534331,2.8678,2.8754,2.8601,2.8678,372535.044
2009-06-09 10:20:00,7.5,7.5,7.47,7.48,202660.96459966732,2.8678,2.8678,2.8563,2.8601,202660.9646
2009-06-09 10:25:00,7.48,7.48,7.47,7.48,149204.08648134948,2.8601,2.8601,2.8563,2.8601,149204.0865
2009-06-09 10:30:00,7.48,7.51,7.48,7.5,410548.8239486814,2.8601,2.8716,2.8601,2.8678,410548.8239
2009-06-09 10:35:00,7.5,7.5,7.47,7.48,360655.737704918,2.8678,2.8678,2.8563,2.8601,360655.7377
2009-06-09 10:40:00,7.48,7.5,7.48,7.49,245426.4670943217,2.8601,2.8678,2.8601,2.864,245426.4671
2009-06-09 10:45:00,7.49,7.49,7.45,7.46,130197.19648372536,2.864,2.864,2.8487,2.8525,130197.1965
2009-06-09 10:50:00,7.45,7.46,7.44,7.45,232596.8163459254,2.8487,2.8525,2.8448,2.8487,232596.8163
2009-06-09 10:55:00,7.45,7.47,7.45,7.46,72938.94036588263,2.8487,2.8563,2.8487,2.8525,72938.9404
2009-06-09 11:00:00,7.46,7.46,7.42,7.45,372535.0439534331,2.8525,2.8525,2.8372,2.8487,372535.044
2009-06-09 11:05:00,7.45,7.48,7.45,7.46,387027.7975766215,2.8487,2.8601,2.8487,2.8525,387027.7976
2009-06-09 11:10:00,7.46,7.48,7.45,7.47,212877.1679733904,2.8525,2.8601,2.8487,2.8563,212877.168
2009-06-09 11:15:00,7.47,7.48,7.47,7.48,193870.27797576625,2.8563,2.8601,2.8563,2.8601,193870.278
2009-06-09 11:20:00,7.47,7.48,7.47,7.48,93846.51936326918,2.8563,2.8601,2.8563,2.8601,93846.5194
2009-06-09 11:25:00,7.48,7.51,7.48,7.5,150392.017106201,2.8601,2.8716,2.8601,2.8678,150392.0171
2009-06-09 11:30:00,7.5,7.5,7.49,7.49,225231.6464718461,2.8678,2.8678,2.864,2.864,225231.6465
2009-06-09 11:35:00,7.49,7.51,7.49,7.5,210026.1344737468,2.864,2.8716,2.864,2.8678,210026.1345
2009-06-09 11:40:00,7.5,7.5,7.48,7.49,147540.9836065574,2.8678,2.8678,2.8601,2.864,147540.9836
2009-06-09 11:45:00,7.49,7.49,7.48,7.49,132097.88548348777,2.864,2.864,2.8601,2.864,132097.8855
2009-06-09 11:50:00,7.48,7.49,7.47,7.47,120931.3376098836,2.8601,2.864,2.8563,2.8563,120931.3376
2009-06-09 11:55:00,7.47,7.47,7.45,7.46,127108.57685911145,2.8563,2.8563,2.8487,2.8525,127108.5769
2009-06-09 12:00:00,7.45,7.46,7.45,7.45,146828.22523164647,2.8487,2.8525,2.8487,2.8487,146828.2252
2009-06-09 12:05:00,7.45,7.46,7.44,7.44,505345.6878118318,2.8487,2.8525,2.8448,2.8448,505345.6878
2009-06-09 12:10:00,7.44,7.45,7.44,7.44,24708.95699691138,2.8448,2.8487,2.8448,2.8448,24708.957
2009-06-09 12:15:00,7.44,7.45,7.44,7.45,130909.95485863628,2.8448,2.8487,2.8448,2.8487,130909.9549
2009-06-09 12:20:00,7.45,7.48,7.45,7.48,444761.2259444048,2.8487,2.8601,2.8487,2.8601,444761.2259
2009-06-09 12:25:00,7.48,7.5,7.48,7.5,373247.802328344,2.8601,2.8678,2.8601,2.8678,373247.8023
2009-06-09 12:30:00,7.5,7.52,7.5,7.52,317652.6490852934,2.8678,2.8754,2.8678,2.8754,317652.6491
2009-06-09 12:35:00,7.52,7.53,7.51,7.52,317652.6490852934,2.8754,2.8793,2.8716,2.8754,317652.6491
2009-06-09 12:40:00,7.51,7.52,7.48,7.48,252791.63696840103,2.8716,2.8754,2.8601,2.8601,252791.637
2009-06-09 12:45:00,7.48,7.49,7.48,7.48,163696.8401045379,2.8601,2.864,2.8601,2.8601,163696.8401
2009-06-09 12:50:00,7.48,7.48,7.47,7.47,177952.007602756,2.8601,2.8601,2.8563,2.8563,177952.0076
2009-06-09 12:55:00,7.47,7.47,7.47,7.47,68899.9762413875,2.8563,2.8563,2.8563,2.8563,68899.9762
2009-06-09 13:00:00,7.47,7.48,7.47,7.48,181040.62722737,2.8563,2.8601,2.8563,2.8601,181040.6272
2009-06-09 13:05:00,7.48,7.48,7.47,7.47,188643.3832264196,2.8601,2.8601,2.8563,2.8563,188643.3832
2009-06-09 13:10:00,7.47,7.47,7.43,7.44,424091.2330719886,2.8563,2.8563,2.841,2.8448,424091.2331
2009-06-09 13:15:00,7.44,7.44,7.43,7.44,145640.29460679495,2.8448,2.8448,2.841,2.8448,145640.2946
2009-06-09 13:20:00,7.44,7.45,7.44,7.44,95034.4499881207,2.8448,2.8487,2.8448,2.8448,95034.45
2009-06-09 13:25:00,7.44,7.45,7.44,7.45,328344.024708957,2.8448,2.8487,2.8448,2.8487,328344.0247
2009-06-09 13:30:00,7.45,7.45,7.43,7.44,279638.8690900452,2.8487,2.8487,2.841,2.8448,279638.8691
2009-06-09 13:35:00,7.44,7.45,7.42,7.44,608220.4799239725,2.8448,2.8487,2.8372,2.8448,608220.4799
2009-06-09 13:40:00,7.44,7.46,7.44,7.45,225231.6464718461,2.8448,2.8525,2.8448,2.8487,225231.6465
2009-06-09 13:45:00,7.45,7.45,7.44,7.45,174150.62960323118,2.8487,2.8487,2.8448,2.8487,174150.6296
2009-06-09 13:50:00,7.45,7.45,7.45,7.45,174625.80185317178,2.8487,2.8487,2.8487,2.8487,174625.8019
2009-06-09 13:55:00,7.45,7.48,7.45,7.47,375623.6635780471,2.8487,2.8601,2.8487,2.8563,375623.6636
2009-06-09 14:00:00,7.46,7.47,7.45,7.46,272273.6992159658,2.8525,2.8563,2.8487,2.8525,272273.6992
2009-06-09 14:05:00,7.45,7.47,7.45,7.47,349014.0175813733,2.8487,2.8563,2.8487,2.8563,349014.0176
2009-06-09 14:10:00,7.46,7.47,7.46,7.47,142789.26110715134,2.8525,2.8563,2.8525,2.8563,142789.2611
2009-06-09 14:15:00,7.47,7.49,7.46,7.49,338797.81420765026,2.8563,2.864,2.8525,2.864,338797.8142
2009-06-09 14:20:00,7.49,7.5,7.47,7.47,253741.98146828223,2.864,2.8678,2.8563,2.8563,253741.9815
2009-06-09 14:25:00,7.47,7.48,7.46,7.48,167735.80422903303,2.8563,2.8601,2.8525,2.8601,167735.8042
2009-06-09 14:30:00,7.48,7.5,7.48,7.48,448800.1900689,2.8601,2.8678,2.8601,2.8601,448800.1901
2009-06-09 14:35:00,7.48,7.49,7.48,7.48,151817.5338560228,2.8601,2.864,2.8601,2.8601,151817.5339
2009-06-09 14:40:00,7.48,7.5,7.47,7.47,463055.3575671181,2.8601,2.8678,2.8563,2.8563,463055.3576
2009-06-09 14:45:00,7.47,7.49,7.47,7.49,170111.66547873605,2.8563,2.864,2.8563,2.864,170111.6655
2009-06-09 14:50:00,7.48,7.49,7.47,7.47,194583.0363506772,2.8601,2.864,2.8563,2.8563,194583.0364
2009-06-09 14:55:00,7.47,7.48,7.45,7.46,455927.77381800907,2.8563,2.8601,2.8487,2.8525,455927.7738
2009-06-09 15:00:00,7.46,7.48,7.45,7.45,123782.3711095272,2.8525,2.8601,2.8487,2.8487,123782.3711
2009-06-09 15:05:00,7.45,7.47,7.44,7.44,254692.32596816347,2.8487,2.8563,2.8448,2.8448,254692.326
2009-06-09 15:10:00,7.44,7.46,7.44,7.44,540983.606557377,2.8448,2.8525,2.8448,2.8448,540983.6066
2009-06-09 15:15:00,7.44,7.49,7.43,7.46,405084.3430743645,2.8448,2.864,2.841,2.8525,405084.3431
2009-06-09 15:20:00,7.46,7.46,7.44,7.45,171774.76835352817,2.8525,2.8525,2.8448,2.8487,171774.7684
2009-06-09 15:25:00,7.45,7.46,7.45,7.45,206462.3425991922,2.8487,2.8525,2.8487,2.8487,206462.3426
2009-06-09 15:30:00,7.44,7.45,7.43,7.45,494179.1399382276,2.8448,2.8487,2.841,2.8487,494179.1399
2009-06-09 15:35:00,7.45,7.45,7.43,7.43,601330.4822998337,2.8487,2.8487,2.841,2.841,601330.4823
2009-06-09 15:40:00,7.43,7.45,7.42,7.45,715609.4084105488,2.841,2.8487,2.8372,2.8487,715609.4084
2009-06-09 15:45:00,7.45,7.46,7.42,7.44,599429.7933000713,2.8487,2.8525,2.8372,2.8448,599429.7933
2009-06-09 15:50:00,7.44,7.45,7.42,7.44,1278688.524590164,2.8448,2.8487,2.8372,2.8448,1278688.5246
2009-06-09 15:55:00,7.43,7.46,7.42,7.45,2187455.4526015683,2.841,2.8525,2.8372,2.8487,2187455.4526
2009-06-10 09:30:00,7.56,7.58,7.51,7.53,1193157.5196008554,2.8907,2.8984,2.8716,2.8793,1193157.5196
2009-06-10 09:35:00,7.53,7.55,7.51,7.52,673319.0781658351,2.8793,2.8869,2.8716,2.8754,673319.0782
2009-06-10 09:40:00,7.51,7.53,7.5,7.52,767640.7697790449,2.8716,2.8793,2.8678,2.8754,767640.7698
2009-06-10 09:45:00,7.52,7.52,7.45,7.45,772154.9061534806,2.8754,2.8754,2.8487,2.8487,772154.9062
2009-06-10 09:50:00,7.45,7.47,7.43,7.45,724162.5089094797,2.8487,2.8563,2.841,2.8487,724162.5089
2009-06-10 09:55:00,7.45,7.49,7.45,7.48,635305.2981705868,2.8487,2.864,2.8487,2.8601,635305.2982
2009-06-10 10:00:00,7.48,7.48,7.42,7.42,622475.6474221905,2.8601,2.8601,2.8372,2.8372,622475.6474
2009-06-10 10:05:00,7.42,7.44,7.41,7.44,458066.04894274176,2.8372,2.8448,2.8334,2.8448,458066.0489
2009-06-10 10:10:00,7.44,7.45,7.42,7.42,1132335.471608458,2.8448,2.8487,2.8372,2.8372,1132335.4716
2009-06-10 10:15:00,7.42,7.44,7.41,7.43,381800.90282727487,2.8372,2.8448,2.8334,2.841,381800.9028
2009-06-10 10:20:00,7.43,7.45,7.42,7.45,632691.8507959135,2.841,2.8487,2.8372,2.8487,632691.8508
2009-06-10 10:25:00,7.45,7.47,7.45,7.45,606319.79092421,2.8487,2.8563,2.8487,2.8487,606319.7909
2009-06-10 10:30:00,7.45,7.45,7.43,7.45,718935.6141601331,2.8487,2.8487,2.841,2.8487,718935.6142
2009-06-10 10:35:00,7.44,7.44,7.42,7.42,241149.91684485623,2.8448,2.8448,2.8372,2.8372,241149.9168
2009-06-10 10:40:00,7.42,7.42,7.4,7.4,231171.2995961036,2.8372,2.8372,2.8295,2.8295,231171.2996
2009-06-10 10:45:00,7.4,7.4,7.36,7.37,490377.7619387028,2.8295,2.8295,2.8143,2.8181,490377.7619
2009-06-10 10:50:00,7.37,7.37,7.36,7.37,494891.8983131385,2.8181,2.8181,2.8143,2.8181,494891.8983
2009-06-10 10:55:00,7.36,7.37,7.34,7.37,1076977.9044903778,2.8143,2.8181,2.8066,2.8181,1076977.9045
2009-06-10 11:00:00,7.37,7.38,7.36,7.37,1238536.469470183,2.8181,2.8219,2.8143,2.8181,1238536.4695
2009-06-10 11:05:00,7.37,7.38,7.36,7.37,416013.3048229984,2.8181,2.8219,2.8143,2.8181,416013.3048
2009-06-10 11:10:00,7.37,7.39,7.36,7.37,551199.8099311,2.8181,2.8257,2.8143,2.8181,551199.8099
2009-06-10 11:15:00,7.37,7.37,7.33,7.34,1069137.5623663578,2.8181,2.8181,2.8028,2.8066,1069137.5624
2009-06-10 11:20:00,7.34,7.37,7.33,7.37,381800.90282727487,2.8066,2.8181,2.8028,2.8181,381800.9028
2009-06-10 11:25:00,7.37,7.38,7.36,7.38,197671.65597529104,2.8181,2.8219,2.8143,2.8219,197671.656
2009-06-10 11:30:00,7.38,7.39,7.37,7.37,537182.2285578522,2.8219,2.8257,2.8181,2.8181,537182.2286
2009-06-10 11:35:00,7.38,7.38,7.36,7.37,171774.76835352817,2.8219,2.8219,2.8143,2.8181,171774.7684
2009-06-10 11:40:00,7.37,7.37,7.36,7.37,529104.300308862,2.8181,2.8181,2.8143,2.8181,529104.3003
2009-06-10 11:45:00,7.36,7.37,7.36,7.37,198859.58660014256,2.8143,2.8181,2.8143,2.8181,198859.5866
2009-06-10 11:50:00,7.37,7.37,7.34,7.35,152530.29223093373,2.8181,2.8181,2.8066,2.8104,152530.2922
2009-06-10 11:55:00,7.34,7.37,7.34,7.37,353528.153955809,2.8066,2.8181,2.8066,2.8181,353528.154
2009-06-10 12:00:00,7.37,7.4,7.37,7.39,159895.46210501308,2.8181,2.8295,2.8181,2.8257,159895.4621
2009-06-10 12:05:00,7.39,7.41,7.39,7.4,213352.34022333092,2.8257,2.8334,2.8257,2.8295,213352.3402
2009-06-10 12:10:00,7.4,7.41,7.39,7.4,147778.56973152768,2.8295,2.8334,2.8257,2.8295,147778.5697
2009-06-10 12:15:00,7.4,7.42,7.4,7.42,232121.6440959848,2.8295,2.8372,2.8295,2.8372,232121.6441
2009-06-10 12:20:00,7.42,7.43,7.39,7.39,252078.8785934901,2.8372,2.841,2.8257,2.8257,252078.8786
2009-06-10 12:25:00,7.39,7.42,7.39,7.4,304585.4122119268,2.8257,2.8372,2.8257,2.8295,304585.4122
2009-06-10 12:30:00,7.4,7.41,7.37,7.37,231171.2995961036,2.8295,2.8334,2.8181,2.8181,231171.2996
2009-06-10 12:35:00,7.37,7.38,7.36,7.37,541696.364932288,2.8181,2.8219,2.8143,2.8181,541696.3649
2009-06-10 12:40:00,7.37,7.37,7.35,7.35,246139.2254692326,2.8181,2.8181,2.8104,2.8104,246139.2255
2009-06-10 12:45:00,7.35,7.37,7.35,7.35,114991.68448562604,2.8104,2.8181,2.8104,2.8104,114991.6845
2009-06-10 12:50:00,7.35,7.38,7.35,7.37,216678.5459729152,2.8104,2.8219,2.8104,2.8181,216678.546
2009-06-10 12:55:00,7.38,7.4,7.37,7.39,103112.37823711096,2.8219,2.8295,2.8181,2.8257,103112.3782
2009-06-10 13:00:00,7.39,7.39,7.35,7.35,344262.2950819672,2.8257,2.8257,2.8104,2.8104,344262.2951
2009-06-10 13:05:00,7.35,7.37,7.35,7.37,286528.8667141839,2.8104,2.8181,2.8104,2.8181,286528.8667
2009-06-10 13:10:00,7.37,7.37,7.37,7.37,172725.11285340937,2.8181,2.8181,2.8181,2.8181,172725.1129
2009-06-10 13:15:00,7.37,7.37,7.36,7.37,170349.25160370636,2.8181,2.8181,2.8143,2.8181,170349.2516
2009-06-10 13:20:00,7.37,7.37,7.36,7.36,131622.71323354717,2.8181,2.8181,2.8143,2.8143,131622.7132
2009-06-10 13:25:00,7.36,7.37,7.36,7.36,155856.49798051795,2.8143,2.8181,2.8143,2.8143,155856.498
2009-06-10 13:30:00,7.36,7.36,7.35,7.36,92183.41648847709,2.8143,2.8143,2.8104,2.8143,92183.4165
2009-06-10 13:35:00,7.35,7.36,7.32,7.32,714896.6500356379,2.8104,2.8143,2.799,2.799,714896.65
2009-06-10 13:40:00,7.32,7.32,7.3,7.3,364694.7018294132,2.799,2.799,2.7913,2.7913,364694.7018
2009-06-10 13:45:00,7.3,7.31,7.29,7.3,717034.9251603707,2.7913,2.7951,2.7875,2.7913,717034.9252
2009-06-10 13:50:00,7.31,7.32,7.3,7.31,559040.15205512,2.7951,2.799,2.7913,2.7951,559040.1521
2009-06-10 13:55:00,7.31,7.32,7.3,7.32,219291.9933475885,2.7951,2.799,2.7913,2.799,219291.9933
2009-06-10 14:00:00,7.31,7.33,7.3,7.32,472796.38869090047,2.7951,2.8028,2.7913,2.799,472796.3887
2009-06-10 14:05:00,7.32,7.33,7.32,7.33,234735.0914706581,2.799,2.8028,2.799,2.8028,234735.0915
2009-06-10 14:10:00,7.34,7.36,7.33,7.36,447374.67331907817,2.8066,2.8143,2.8028,2.8143,447374.6733
2009-06-10 14:15:00,7.36,7.37,7.34,7.34,530054.6448087431,2.8143,2.8181,2.8066,2.8066,530054.6448
2009-06-10 14:20:00,7.34,7.34,7.33,7.34,332620.57495842245,2.8066,2.8066,2.8028,2.8066,332620.575
2009-06-10 14:25:00,7.34,7.37,7.34,7.35,760275.5999049656,2.8066,2.8181,2.8066,2.8104,760275.5999
2009-06-10 14:30:00,7.36,7.38,7.35,7.38,1289379.9002138276,2.8143,2.8219,2.8104,2.8219,1289379.9002
2009-06-10 14:35:00,7.38,7.41,7.38,7.39,607270.1354240912,2.8219,2.8334,2.8219,2.8257,607270.1354
2009-06-10 14:40:00,7.39,7.39,7.37,7.38,180327.868852459,2.8257,2.8257,2.8181,2.8219,180327.8689
2009-06-10 14:45:00,7.39,7.4,7.39,7.39,554526.0156806842,2.8257,2.8295,2.8257,2.8257,554526.0157
2009-06-10 14:50:00,7.39,7.41,7.37,7.41,337372.2974578285,2.8257,2.8334,2.8181,2.8334,337372.2975
2009-06-10 14:55:00,7.41,7.41,7.4,7.4,217628.8904727964,2.8334,2.8334,2.8295,2.8295,217628.8905
2009-06-10 15:00:00,7.4,7.4,7.38,7.39,131147.54098360657,2.8295,2.8295,2.8219,2.8257,131147.541
2009-06-10 15:05:00,7.39,7.39,7.37,7.37,399857.4483250178,2.8257,2.8257,2.8181,2.8181,399857.4483
2009-06-10 15:10:00,7.37,7.39,7.36,7.38,458066.04894274176,2.8181,2.8257,2.8143,2.8219,458066.0489
2009-06-10 15:15:00,7.38,7.39,7.36,7.37,259919.2207175101,2.8219,2.8257,2.8143,2.8181,259919.2207
2009-06-10 15:20:00,7.37,7.38,7.36,7.36,608933.2382988833,2.8181,2.8219,2.8143,2.8143,608933.2383
2009-06-10 15:25:00,7.37,7.37,7.34,7.35,426704.680446662,2.8181,2.8181,2.8066,2.8104,426704.6804
2009-06-10 15:30:00,7.35,7.39,7.35,7.38,523164.6471846044,2.8104,2.8257,2.8104,2.8219,523164.6472
2009-06-10 15:35:00,7.39,7.41,7.38,7.4,559040.15205512,2.8257,2.8334,2.8219,2.8295,559040.1521
2009-06-10 15:40:00,7.4,7.43,7.39,7.42,828700.4038964125,2.8295,2.841,2.8257,2.8372,828700.4039
2009-06-10 15:45:00,7.42,7.43,7.4,7.43,787360.4181515799,2.8372,2.841,2.8295,2.841,787360.4182
2009-06-10 15:50:00,7.43,7.45,7.42,7.44,933000.712758375,2.841,2.8487,2.8372,2.8448,933000.7128
2009-06-10 15:55:00,7.44,7.45,7.42,7.42,1232359.230220955,2.8448,2.8487,2.8372,2.8372,1232359.2302
2009-06-11 09:30:00,7.47,7.53,7.45,7.45,976716.5597529104,2.8563,2.8793,2.8487,2.8487,976716.5598
2009-06-11 09:35:00,7.46,7.46,7.42,7.44,626752.197671656,2.8525,2.8525,2.8372,2.8448,626752.1977
2009-06-11 09:40:00,7.44,7.46,7.42,7.46,400332.6205749585,2.8448,2.8525,2.8372,2.8525,400332.6206
2009-06-11 09:45:00,7.46,7.54,7.46,7.5,1316464.718460442,2.8525,2.8831,2.8525,2.8678,1316464.7185
2009-06-11 09:50:00,7.5,7.54,7.47,7.53,1166310.287479211,2.8678,2.8831,2.8563,2.8793,1166310.2875
2009-06-11 09:55:00,7.54,7.56,7.53,7.56,684248.039914469,2.8831,2.8907,2.8793,2.8907,684248.0399
2009-06-11 10:00:00,7.56,7.57,7.53,7.57,1038488.9522451888,2.8907,2.8946,2.8793,2.8946,1038488.9522
2009-06-11 10:05:00,7.56,7.59,7.56,7.58,927061.0596341174,2.8907,2.9022,2.8907,2.8984,927061.0596
2009-06-11 10:10:00,7.58,7.62,7.58,7.61,2169398.9071038254,2.8984,2.9137,2.8984,2.9098,2169398.9071
2009-06-11 10:15:00,7.61,7.62,7.61,7.61,520788.7859349014,2.9098,2.9137,2.9098,2.9098,520788.7859
2009-06-11 10:20:00,7.61,7.64,7.58,7.61,2547636.0180565454,2.9098,2.9213,2.8984,2.9098,2547636.0181
2009-06-11 10:25:00,7.61,7.62,7.6,7.61,1617011.1665478738,2.9098,2.9137,2.906,2.9098,1617011.1665
2009-06-11 10:30:00,7.61,7.64,7.59,7.6,2042290.3302447137,2.9098,2.9213,2.9022,2.906,2042290.3302
2009-06-11 10:35:00,7.6,7.63,7.6,7.61,857923.4972677596,2.906,2.9175,2.906,2.9098,857923.4973
2009-06-11 10:40:00,7.61,7.61,7.58,7.6,737229.7457828464,2.9098,2.9098,2.8984,2.906,737229.7458
2009-06-11 10:45:00,7.59,7.62,7.59,7.62,235685.4359705393,2.9022,2.9137,2.9022,2.9137,235685.436
2009-06-11 10:50:00,7.62,7.64,7.61,7.62,699928.724162509,2.9137,2.9213,2.9098,2.9137,699928.7242
2009-06-11 10:55:00,7.62,7.62,7.6,7.6,727726.3007840342,2.9137,2.9137,2.906,2.906,727726.3008
2009-06-11 11:00:00,7.6,7.6,7.59,7.6,568068.4248039915,2.906,2.906,2.9022,2.906,568068.4248
2009-06-11 11:05:00,7.59,7.61,7.58,7.58,472321.21644095983,2.9022,2.9098,2.8984,2.8984,472321.2164
2009-06-11 11:10:00,7.58,7.6,7.58,7.59,606082.2047992398,2.8984,2.906,2.8984,2.9022,606082.2048
2009-06-11 11:15:00,7.59,7.62,7.59,7.61,913281.06438584,2.9022,2.9137,2.9022,2.9098,913281.0644
2009-06-11 11:20:00,7.61,7.61,7.6,7.6,1440247.089569969,2.9098,2.9098,2.906,2.906,1440247.0896
2009-06-11 11:25:00,7.61,7.61,7.59,7.6,1065573.7704918033,2.9098,2.9098,2.9022,2.906,1065573.7705
2009-06-11 11:30:00,7.6,7.61,7.58,7.59,919220.7175100974,2.906,2.9098,2.8984,2.9022,919220.7175
2009-06-11 11:35:00,7.59,7.59,7.57,7.58,516274.64956046565,2.9022,2.9022,2.8946,2.8984,516274.6496
2009-06-11 11:40:00,7.58,7.59,7.57,7.58,1119743.406985032,2.8984,2.9022,2.8946,2.8984,1119743.407
2009-06-11 11:45:00,7.58,7.58,7.56,7.58,1128534.0936089333,2.8984,2.8984,2.8907,2.8984,1128534.0936
2009-06-11 11:50:00,7.58,7.58,7.57,7.58,986695.1770016633,2.8984,2.8984,2.8946,2.8984,986695.177
2009-06-11 11:55:00,7.58,7.58,7.58,7.58,431693.9890710383,2.8984,2.8984,2.8984,2.8984,431693.9891
2009-06-11 12:00:00,7.58,7.58,7.56,7.57,709194.5830363507,2.8984,2.8984,2.8907,2.8946,709194.583
2009-06-11 12:05:00,7.57,7.58,7.57,7.57,760750.7721549062,2.8946,2.8984,2.8946,2.8946,760750.7722
2009-06-11 12:10:00,7.57,7.57,7.56,7.57,304585.4122119268,2.8946,2.8946,2.8907,2.8946,304585.4122
2009-06-11 12:15:00,7.57,7.58,7.56,7.58,534568.7811831789,2.8946,2.8984,2.8907,2.8984,534568.7812
2009-06-11 12:20:00,7.58,7.6,7.58,7.59,532668.0921834165,2.8984,2.906,2.8984,2.9022,532668.0922
2009-06-11 12:25:00,7.59,7.59,7.58,7.58,489427.4174388216,2.9022,2.9022,2.8984,2.8984,489427.4174
2009-06-11 12:30:00,7.58,7.58,7.57,7.58,983131.3851271084,2.8984,2.8984,2.8946,2.8984,983131.3851
2009-06-11 12:35:00,7.57,7.58,7.57,7.58,336897.12520788785,2.8946,2.8984,2.8946,2.8984,336897.1252
2009-06-11 12:40:00,7.58,7.58,7.56,7.58,1144214.7778569732,2.8984,2.8984,2.8907,2.8984,1144214.7779
2009-06-11 12:45:00,7.57,7.58,7.57,7.57,117605.13186029936,2.8946,2.8984,2.8946,2.8946,117605.1319
2009-06-11 12:50:00,7.57,7.57,7.55,7.56,617723.9249227846,2.8946,2.8946,2.8869,2.8907,617723.9249
2009-06-11 12:55:00,7.56,7.58,7.56,7.57,409598.4794488002,2.8907,2.8984,2.8907,2.8946,409598.4794
2009-06-11 13:00:00,7.57,7.59,7.56,7.56,640532.1929199335,2.8946,2.9022,2.8907,2.8907,640532.1929
2009-06-11 13:05:00,7.57,7.57,7.54,7.54,1702779.7576621526,2.8946,2.8946,2.8831,2.8831,1702779.7577
2009-06-11 13:10:00,7.55,7.56,7.54,7.54,263720.5987170349,2.8869,2.8907,2.8831,2.8831,263720.5987
2009-06-11 13:15:00,7.54,7.56,7.54,7.56,573295.3195533381,2.8831,2.8907,2.8831,2.8907,573295.3196
2009-06-11 13:20:00,7.56,7.58,7.56,7.57,448800.1900689,2.8907,2.8984,2.8907,2.8946,448800.1901
2009-06-11 13:25:00,7.57,7.58,7.56,7.58,1065336.184366833,2.8946,2.8984,2.8907,2.8984,1065336.1844
2009-06-11 13:30:00,7.57,7.58,7.56,7.56,285103.3499643621,2.8946,2.8984,2.8907,2.8907,285103.35
2009-06-11 13:35:00,7.56,7.57,7.55,7.55,951770.0166310288,2.8907,2.8946,2.8869,2.8869,951770.0166
2009-06-11 13:40:00,7.55,7.58,7.54,7.57,388215.728201473,2.8869,2.8984,2.8831,2.8946,388215.7282
2009-06-11 13:45:00,7.57,7.58,7.55,7.55,325017.8189593728,2.8946,2.8984,2.8869,2.8869,325017.819
2009-06-11 13:50:00,7.55,7.56,7.53,7.56,614635.3052981707,2.8869,2.8907,2.8793,2.8907,614635.3053
2009-06-11 13:55:00,7.55,7.56,7.55,7.56,94084.10548823948,2.8869,2.8907,2.8869,2.8907,94084.1055
2009-06-11 14:00:00,7.55,7.56,7.54,7.54,197671.65597529104,2.8869,2.8907,2.8831,2.8831,197671.656
2009-06-11 14:05:00,7.54,7.55,7.53,7.53,492516.03706343553,2.8831,2.8869,2.8793,2.8793,492516.0371
2009-06-11 14:10:00,7.53,7.55,7.52,7.54,660014.2551674983,2.8793,2.8869,2.8754,2.8831,660014.2552
2009-06-11 14:15:00,7.55,7.57,7.54,7.57,216916.13209788548,2.8869,2.8946,2.8831,2.8946,216916.1321
2009-06-11 14:20:00,7.56,7.58,7.56,7.57,1341173.6754573532,2.8907,2.8984,2.8907,2.8946,1341173.6755
2009-06-11 14:25:00,7.57,7.57,7.56,7.57,273936.80209075793,2.8946,2.8946,2.8907,2.8946,273936.8021
2009-06-11 14:30:00,7.57,7.58,7.56,7.58,5483250.178189594,2.8946,2.8984,2.8907,2.8984,5483250.1782
2009-06-11 14:35:00,7.58,7.58,7.56,7.56,1668804.9417913994,2.8984,2.8984,2.8907,2.8907,1668804.9418
2009-06-11 14:40:00,7.56,7.58,7.56,7.58,552150.1544309813,2.8907,2.8984,2.8907,2.8984,552150.1544
2009-06-11 14:45:00,7.58,7.58,7.57,7.58,1122356.8543597057,2.8984,2.8984,2.8946,2.8984,1122356.8544
2009-06-11 14:50:00,7.57,7.6,7.57,7.59,849845.5690187693,2.8946,2.906,2.8946,2.9022,849845.569
2009-06-11 14:55:00,7.59,7.59,7.58,7.58,499643.6208125445,2.9022,2.9022,2.8984,2.8984,499643.6208
2009-06-11 15:00:00,7.58,7.58,7.57,7.57,485626.0394392968,2.8984,2.8984,2.8946,2.8946,485626.0394
2009-06-11 15:05:00,7.58,7.58,7.57,7.58,466856.7355666429,2.8984,2.8984,2.8946,2.8984,466856.7356
2009-06-11 15:10:00,7.58,7.58,7.58,7.58,622475.6474221905,2.8984,2.8984,2.8984,2.8984,622475.6474
2009-06-11 15:15:00,7.58,7.58,7.57,7.58,197196.48372535044,2.8984,2.8984,2.8946,2.8984,197196.4837
2009-06-11 15:20:00,7.58,7.58,7.57,7.58,306961.27346162987,2.8984,2.8984,2.8946,2.8984,306961.2735
2009-06-11 15:25:00,7.58,7.58,7.58,7.58,575433.5946780709,2.8984,2.8984,2.8984,2.8984,575433.5947
2009-06-11 15:30:00,7.58,7.58,7.54,7.57,1252554.050843431,2.8984,2.8984,2.8831,2.8946,1252554.0508
2009-06-11 15:35:00,7.57,7.58,7.56,7.57,8043953.433119506,2.8946,2.8984,2.8907,2.8946,8043953.4331
2009-06-11 15:40:00,7.57,7.58,7.54,7.54,683772.8676645284,2.8946,2.8984,2.8831,2.8831,683772.8677
2009-06-11 15:45:00,7.55,7.57,7.54,7.55,1746495.6046566882,2.8869,2.8946,2.8831,2.8869,1746495.6047
2009-06-11 15:50:00,7.55,7.56,7.54,7.54,1169874.0793537658,2.8869,2.8907,2.8831,2.8831,1169874.0794
2009-06-11 15:55:00,7.54,7.55,7.52,7.52,2357091.945830364,2.8831,2.8869,2.8754,2.8754,2357091.9458
2009-06-12 09:30:00,7.55,7.56,7.47,7.49,501544.30981230695,2.8869,2.8907,2.8563,2.864,501544.3098
2009-06-12 09:35:00,7.48,7.51,7.45,7.5,531717.7476835353,2.8601,2.8716,2.8487,2.8678,531717.7477
2009-06-12 09:40:00,7.5,7.51,7.45,7.45,517224.9940603469,2.8678,2.8716,2.8487,2.8487,517224.9941
2009-06-12 09:45:00,7.45,7.46,7.43,7.44,492753.6231884058,2.8487,2.8525,2.841,2.8448,492753.6232
2009-06-12 09:50:00,7.44,7.45,7.42,7.43,493941.5538132573,2.8448,2.8487,2.8372,2.841,493941.5538
2009-06-12 09:55:00,7.43,7.43,7.39,7.4,459016.39344262297,2.841,2.841,2.8257,2.8295,459016.3934
2009-06-12 10:00:00,7.4,7.4,7.35,7.39,852934.1886433832,2.8295,2.8295,2.8104,2.8257,852934.1886
2009-06-12 10:05:00,7.39,7.4,7.36,7.36,474934.6638156332,2.8257,2.8295,2.8143,2.8143,474934.6638
2009-06-12 10:10:00,7.36,7.36,7.34,7.36,793062.4851508673,2.8143,2.8143,2.8066,2.8143,793062.4852
2009-06-12 10:15:00,7.35,7.4,7.35,7.39,489902.5896887622,2.8104,2.8295,2.8104,2.8257,489902.5897
2009-06-12 10:20:00,7.39,7.42,7.39,7.41,534093.6089332383,2.8257,2.8372,2.8257,2.8334,534093.6089
2009-06-12 10:25:00,7.41,7.43,7.41,7.42,338797.81420765026,2.8334,2.841,2.8334,2.8372,338797.8142
2009-06-12 10:30:00,7.42,7.42,7.41,7.42,201948.2062247565,2.8372,2.8372,2.8334,2.8372,201948.2062
2009-06-12 10:35:00,7.43,7.45,7.42,7.44,365407.4602043241,2.841,2.8487,2.8372,2.8448,365407.4602
2009-06-12 10:40:00,7.44,7.48,7.44,7.47,317652.6490852934,2.8448,2.8601,2.8448,2.8563,317652.6491
2009-06-12 10:45:00,7.47,7.47,7.45,7.45,152292.7061059634,2.8563,2.8563,2.8487,2.8487,152292.7061
2009-06-12 10:50:00,7.45,7.47,7.45,7.47,117367.54573532904,2.8487,2.8563,2.8487,2.8563,117367.5457
2009-06-12 10:55:00,7.47,7.47,7.45,7.45,249227.84509384647,2.8563,2.8563,2.8487,2.8487,249227.8451
2009-06-12 11:00:00,7.45,7.46,7.45,7.45,204799.2397244001,2.8487,2.8525,2.8487,2.8487,204799.2397
2009-06-12 11:05:00,7.45,7.45,7.42,7.42,414112.615823236,2.8487,2.8487,2.8372,2.8372,414112.6158
2009-06-12 11:10:00,7.42,7.44,7.42,7.43,380850.55832739366,2.8372,2.8448,2.8372,2.841,380850.5583
2009-06-12 11:15:00,7.43,7.43,7.42,7.42,173437.87122832026,2.841,2.841,2.8372,2.8372,173437.8712
2009-06-12 11:20:00,7.42,7.43,7.42,7.43,148966.5003563792,2.8372,2.841,2.8372,2.841,148966.5004
2009-06-12 11:25:00,7.43,7.46,7.43,7.46,280589.2135899264,2.841,2.8525,2.841,2.8525,280589.2136
2009-06-12 11:30:00,7.46,7.48,7.46,7.48,192682.3473509147,2.8525,2.8601,2.8525,2.8601,192682.3474
2009-06-12 11:35:00,7.47,7.48,7.42,7.44,496555.0011879306,2.8563,2.8601,2.8372,2.8448,496555.0012
2009-06-12 11:40:00,7.44,7.44,7.42,7.42,113090.99548586363,2.8448,2.8448,2.8372,2.8372,113090.9955
2009-06-12 11:45:00,7.42,7.43,7.4,7.42,201948.2062247565,2.8372,2.841,2.8295,2.8372,201948.2062
2009-06-12 11:50:00,7.42,7.42,7.41,7.42,61772.39249227845,2.8372,2.8372,2.8334,2.8372,61772.3925
2009-06-12 11:55:00,7.42,7.42,7.42,7.42,42290.33024471371,2.8372,2.8372,2.8372,2.8372,42290.3302
2009-06-12 12:00:00,7.42,7.42,7.42,7.42,52981.705868377285,2.8372,2.8372,2.8372,2.8372,52981.7059
2009-06-12 12:05:00,7.42,7.44,7.42,7.44,168210.97647897364,2.8372,2.8448,2.8372,2.8448,168210.9765
2009-06-12 12:10:00,7.43,7.45,7.43,7.44,196483.72535043955,2.841,2.8487,2.841,2.8448,196483.7254
2009-06-12 12:15:00,7.44,7.44,7.44,7.44,43478.260869565216,2.8448,2.8448,2.8448,2.8448,43478.2609
2009-06-12 12:20:00,7.44,7.44,7.41,7.41,204561.6535994298,2.8448,2.8448,2.8334,2.8334,204561.6536
2009-06-12 12:25:00,7.41,7.41,7.41,7.41,40389.64124495129,2.8334,2.8334,2.8334,2.8334,40389.6412
2009-06-12 12:30:00,7.41,7.43,7.41,7.41,190781.6583511523,2.8334,2.841,2.8334,2.8334,190781.6584
2009-06-12 12:35:00,7.41,7.42,7.4,7.41,81016.86861487289,2.8334,2.8372,2.8295,2.8334,81016.8686
2009-06-12 12:40:00,7.41,7.42,7.41,7.41,28747.92112140651,2.8334,2.8372,2.8334,2.8334,28747.9211
2009-06-12 12:45:00,7.41,7.42,7.41,7.42,74364.45711570444,2.8334,2.8372,2.8334,2.8372,74364.4571
2009-06-12 12:50:00,7.42,7.42,7.41,7.42,94084.10548823948,2.8372,2.8372,2.8334,2.8372,94084.1055
2009-06-12 12:55:00,7.42,7.45,7.42,7.45,286766.4528391542,2.8372,2.8487,2.8372,2.8487,286766.4528
2009-06-12 13:00:00,7.45,7.45,7.41,7.41,279163.69684010453,2.8487,2.8487,2.8334,2.8334,279163.6968
2009-06-12 13:05:00,7.41,7.42,7.41,7.41,149916.8448562604,2.8334,2.8372,2.8334,2.8334,149916.8449
2009-06-12 13:10:00,7.41,7.42,7.41,7.42,57495.84224281302,2.8334,2.8372,2.8334,2.8372,57495.8422
2009-06-12 13:15:00,7.42,7.43,7.41,7.43,136849.6079828938,2.8372,2.841,2.8334,2.841,136849.608
2009-06-12 13:20:00,7.43,7.43,7.42,7.42,101924.44761225944,2.841,2.841,2.8372,2.8372,101924.4476
2009-06-12 13:25:00,7.42,7.43,7.42,7.42,39914.46899501069,2.8372,2.841,2.8372,2.8372,39914.469
2009-06-12 13:30:00,7.42,7.43,7.41,7.42,81254.45473984319,2.8372,2.841,2.8334,2.8372,81254.4547
2009-06-12 13:35:00,7.42,7.44,7.42,7.44,91945.83036350676,2.8372,2.8448,2.8372,2.8448,91945.8304
2009-06-12 13:40:00,7.44,7.44,7.43,7.44,67236.87336659539,2.8448,2.8448,2.841,2.8448,67236.8734
2009-06-12 13:45:00,7.44,7.45,7.44,7.45,120931.3376098836,2.8448,2.8487,2.8448,2.8487,120931.3376
2009-06-12 13:50:00,7.45,7.45,7.44,7.45,122832.026609646,2.8487,2.8487,2.8448,2.8487,122832.0266
2009-06-12 13:55:00,7.45,7.45,7.45,7.45,46566.88049417914,2.8487,2.8487,2.8487,2.8487,46566.8805
2009-06-12 14:00:00,7.45,7.45,7.43,7.43,114991.68448562604,2.8487,2.8487,2.841,2.841,114991.6845
2009-06-12 14:05:00,7.44,7.44,7.42,7.42,287954.3834640057,2.8448,2.8448,2.8372,2.8372,287954.3835
2009-06-12 14:10:00,7.42,7.43,7.42,7.42,243763.3642195296,2.8372,2.841,2.8372,2.8372,243763.3642
2009-06-12 14:15:00,7.42,7.44,7.42,7.44,648847.707293894,2.8372,2.8448,2.8372,2.8448,648847.7073
2009-06-12 14:20:00,7.44,7.44,7.44,7.44,120218.57923497268,2.8448,2.8448,2.8448,2.8448,120218.5792
2009-06-12 14:25:00,7.44,7.44,7.42,7.42,410311.2378237111,2.8448,2.8448,2.8372,2.8372,410311.2378
2009-06-12 14:30:00,7.42,7.44,7.42,7.43,646234.2599192207,2.8372,2.8448,2.8372,2.841,646234.2599
2009-06-12 14:35:00,7.43,7.44,7.43,7.43,413875.02969826566,2.841,2.8448,2.841,2.841,413875.0297
2009-06-12 14:40:00,7.43,7.48,7.43,7.48,606319.79092421,2.841,2.8601,2.841,2.8601,606319.7909
2009-06-12 14:45:00,7.48,7.5,7.47,7.48,488952.245188881,2.8601,2.8678,2.8563,2.8601,488952.2452
2009-06-12 14:50:00,7.48,7.48,7.45,7.46,375148.4913281064,2.8601,2.8601,2.8487,2.8525,375148.4913
2009-06-12 14:55:00,7.46,7.46,7.45,7.45,408648.134948919,2.8525,2.8525,2.8487,2.8487,408648.1349
2009-06-12 15:00:00,7.45,7.48,7.45,7.48,1436683.2976954146,2.8487,2.8601,2.8487,2.8601,1436683.2977
2009-06-12 15:05:00,7.48,7.48,7.48,7.48,202423.3784746971,2.8601,2.8601,2.8601,2.8601,202423.3785
2009-06-12 15:10:00,7.48,7.48,7.47,7.47,218816.82109764792,2.8601,2.8601,2.8563,2.8563,218816.8211
2009-06-12 15:15:00,7.47,7.47,7.45,7.45,364457.1157044429,2.8563,2.8563,2.8487,2.8487,364457.1157
2009-06-12 15:20:00,7.45,7.45,7.43,7.43,433832.26419577096,2.8487,2.8487,2.841,2.841,433832.2642
2009-06-12 15:25:00,7.43,7.46,7.43,7.46,226181.99097172727,2.841,2.8525,2.841,2.8525,226181.991
2009-06-12 15:30:00,7.46,7.47,7.44,7.45,647422.1905440722,2.8525,2.8563,2.8448,2.8487,647422.1905
2009-06-12 15:35:00,7.45,7.45,7.43,7.44,304110.23996198626,2.8487,2.8487,2.841,2.8448,304110.24
2009-06-12 15:40:00,7.44,7.45,7.43,7.45,244000.9503444999,2.8448,2.8487,2.841,2.8487,244000.9503
2009-06-12 15:45:00,7.45,7.45,7.43,7.45,372059.8717034925,2.8487,2.8487,2.841,2.8487,372059.8717
2009-06-12 15:50:00,7.45,7.47,7.45,7.45,695889.7600380138,2.8487,2.8563,2.8487,2.8487,695889.76
2009-06-12 15:55:00,7.45,7.5,7.45,7.5,1191732.0028510336,2.8487,2.8678,2.8487,2.8678,1191732.0029
2009-06-15 09:30:00,7.39,7.47,7.35,7.38,582086.0061772392,2.8257,2.8563,2.8104,2.8219,582086.0062
2009-06-15 09:35:00,7.38,7.42,7.34,7.41,720361.1309099549,2.8219,2.8372,2.8066,2.8334,720361.1309
2009-06-15 09:40:00,7.41,7.44,7.4,7.43,1192207.175100974,2.8334,2.8448,2.8295,2.841,1192207.1751
2009-06-15 09:45:00,7.43,7.44,7.36,7.37,1631741.5062960323,2.841,2.8448,2.8143,2.8181,1631741.5063
2009-06-15 09:50:00,7.37,7.37,7.33,7.36,543597.0539320504,2.8181,2.8181,2.8028,2.8143,543597.0539
2009-06-15 09:55:00,7.36,7.37,7.34,7.37,450938.4651936327,2.8143,2.8181,2.8066,2.8181,450938.4652
2009-06-15 10:00:00,7.37,7.39,7.34,7.35,674982.1810406273,2.8181,2.8257,2.8066,2.8104,674982.181
2009-06-15 10:05:00,7.35,7.37,7.34,7.37,621287.716797339,2.8104,2.8181,2.8066,2.8181,621287.7168
2009-06-15 10:10:00,7.36,7.37,7.35,7.35,285578.5222143027,2.8143,2.8181,2.8104,2.8104,285578.5222
2009-06-15 10:15:00,7.35,7.36,7.34,7.36,353528.153955809,2.8104,2.8143,2.8066,2.8143,353528.154
2009-06-15 10:20:00,7.36,7.36,7.34,7.34,295794.72558802564,2.8143,2.8143,2.8066,2.8066,295794.7256
2009-06-15 10:25:00,7.34,7.35,7.34,7.34,469707.76906628656,2.8066,2.8104,2.8066,2.8066,469707.7691
2009-06-15 10:30:00,7.34,7.34,7.26,7.26,965074.8396293656,2.8066,2.8066,2.776,2.776,965074.8396
2009-06-15 10:35:00,7.26,7.27,7.23,7.23,707293.8940365883,2.776,2.7798,2.7645,2.7645,707293.894
2009-06-15 10:40:00,7.23,7.24,7.21,7.22,433594.6780708007,2.7645,2.7684,2.7569,2.7607,433594.6781
2009-06-15 10:45:00,7.22,7.24,7.21,7.21,364932.2879543835,2.7607,2.7684,2.7569,2.7569,364932.288
2009-06-15 10:50:00,7.21,7.26,7.21,7.26,551199.8099311,2.7569,2.776,2.7569,2.776,551199.8099
2009-06-15 10:55:00,7.26,7.29,7.26,7.29,785459.7291518175,2.776,2.7875,2.776,2.7875,785459.7292
2009-06-15 11:00:00,7.29,7.29,7.24,7.25,404133.99857448327,2.7875,2.7875,2.7684,2.7722,404133.9986
2009-06-15 11:05:00,7.25,7.25,7.21,7.21,421715.3718222856,2.7722,2.7722,2.7569,2.7569,421715.3718
2009-06-15 11:10:00,7.21,7.26,7.21,7.25,719173.2002851034,2.7569,2.776,2.7569,2.7722,719173.2003
2009-06-15 11:15:00,7.25,7.26,7.23,7.26,356141.6013304823,2.7722,2.776,2.7645,2.776,356141.6013
2009-06-15 11:20:00,7.25,7.26,7.23,7.23,312900.9265858874,2.7722,2.776,2.7645,2.7645,312900.9266
2009-06-15 11:25:00,7.23,7.24,7.21,7.23,407697.7904490378,2.7645,2.7684,2.7569,2.7645,407697.7904
2009-06-15 11:30:00,7.23,7.24,7.22,7.22,358279.87645521504,2.7645,2.7684,2.7607,2.7607,358279.8765
2009-06-15 11:35:00,7.22,7.23,7.21,7.21,453789.4986932763,2.7607,2.7645,2.7569,2.7569,453789.4987
2009-06-15 11:40:00,7.21,7.23,7.2,7.22,370871.941078641,2.7569,2.7645,2.7531,2.7607,370871.9411
2009-06-15 11:45:00,7.23,7.24,7.21,7.22,534093.6089332383,2.7645,2.7684,2.7569,2.7607,534093.6089
2009-06-15 11:50:00,7.22,7.22,7.2,7.21,386315.0392017106,2.7607,2.7607,2.7531,2.7569,386315.0392
2009-06-15 11:55:00,7.21,7.21,7.19,7.21,440247.0895699691,2.7569,2.7569,2.7492,2.7569,440247.0896
2009-06-15 12:00:00,7.21,7.21,7.19,7.21,241149.91684485623,2.7569,2.7569,2.7492,2.7569,241149.9168
2009-06-15 12:05:00,7.21,7.21,7.21,7.21,221192.68234735093,2.7569,2.7569,2.7569,2.7569,221192.6823
2009-06-15 12:10:00,7.21,7.21,7.21,7.21,235685.4359705393,2.7569,2.7569,2.7569,2.7569,235685.436
2009-06-15 12:15:00,7.21,7.21,7.2,7.2,131860.29935851746,2.7569,2.7569,2.7531,2.7531,131860.2994
2009-06-15 12:20:00,7.21,7.21,7.2,7.21,124257.5433594678,2.7569,2.7569,2.7531,2.7569,124257.5434
2009-06-15 12:25:00,7.21,7.21,7.2,7.21,253266.8092183417,2.7569,2.7569,2.7531,2.7569,253266.8092
2009-06-15 12:30:00,7.21,7.21,7.21,7.21,149441.6726063198,2.7569,2.7569,2.7569,2.7569,149441.6726
2009-06-15 12:35:00,7.21,7.21,7.21,7.21,216203.3737229746,2.7569,2.7569,2.7569,2.7569,216203.3737
2009-06-15 12:40:00,7.21,7.22,7.21,7.22,349251.6037063436,2.7569,2.7607,2.7569,2.7607,349251.6037
2009-06-15 12:45:00,7.22,7.24,7.21,7.22,355904.015205512,2.7607,2.7684,2.7569,2.7607,355904.0152
2009-06-15 12:50:00,7.23,7.24,7.22,7.23,206224.7564742219,2.7645,2.7684,2.7607,2.7645,206224.7565
2009-06-15 12:55:00,7.23,7.24,7.23,7.24,138987.88310762652,2.7645,2.7684,2.7645,2.7684,138987.8831
2009-06-15 13:00:00,7.24,7.26,7.24,7.25,1035400.332620575,2.7684,2.776,2.7684,2.7722,1035400.3326
2009-06-15 13:05:00,7.25,7.26,7.24,7.26,634592.5397956759,2.7722,2.776,2.7684,2.776,634592.5398
2009-06-15 13:10:00,7.26,7.26,7.24,7.25,307198.85958660016,2.776,2.776,2.7684,2.7722,307198.8596
2009-06-15 13:15:00,7.25,7.25,7.23,7.24,199097.17272511285,2.7722,2.7722,2.7645,2.7684,199097.1727
2009-06-15 13:20:00,7.24,7.24,7.23,7.24,105963.41173675456,2.7684,2.7684,2.7645,2.7684,105963.4117
2009-06-15 13:25:00,7.24,7.25,7.23,7.23,1090995.4858636255,2.7684,2.7722,2.7645,2.7645,1090995.4859
2009-06-15 13:30:00,7.23,7.23,7.19,7.2,443098.1230696127,2.7645,2.7645,2.7492,2.7531,443098.1231
2009-06-15 13:35:00,7.2,7.23,7.2,7.22,424566.4053219292,2.7531,2.7645,2.7531,2.7607,424566.4053
2009-06-15 13:40:00,7.22,7.23,7.22,7.23,112378.23711095272,2.7607,2.7645,2.7607,2.7645,112378.2371
2009-06-15 13:45:00,7.23,7.26,7.23,7.25,421240.199572345,2.7645,2.776,2.7645,2.7722,421240.1996
2009-06-15 13:50:00,7.25,7.26,7.24,7.25,396293.6564504633,2.7722,2.776,2.7684,2.7722,396293.6565
2009-06-15 13:55:00,7.25,7.27,7.24,7.26,505820.8600617724,2.7722,2.7798,2.7684,2.776,505820.8601
2009-06-15 14:00:00,7.26,7.28,7.26,7.28,371584.6994535519,2.776,2.7837,2.776,2.7837,371584.6995
2009-06-15 14:05:00,7.28,7.28,7.27,7.28,207887.85934901403,2.7837,2.7837,2.7798,2.7837,207887.8593
2009-06-15 14:10:00,7.28,7.28,7.28,7.28,116654.78736041817,2.7837,2.7837,2.7837,2.7837,116654.7874
2009-06-15 14:15:00,7.28,7.28,7.27,7.28,212639.5818484201,2.7837,2.7837,2.7798,2.7837,212639.5818
2009-06-15 14:20:00,7.27,7.28,7.27,7.28,94559.2777381801,2.7798,2.7837,2.7798,2.7837,94559.2777
2009-06-15 14:25:00,7.28,7.29,7.28,7.29,177952.007602756,2.7837,2.7875,2.7837,2.7875,177952.0076
2009-06-15 14:30:00,7.29,7.29,7.28,7.28,132573.05773342837,2.7875,2.7875,2.7837,2.7837,132573.0577
2009-06-15 14:35:00,7.28,7.28,7.27,7.28,103587.55048705156,2.7837,2.7837,2.7798,2.7837,103587.5505
2009-06-15 14:40:00,7.28,7.28,7.25,7.26,301259.2064623426,2.7837,2.7837,2.7722,2.776,301259.2065
2009-06-15 14:45:00,7.26,7.27,7.26,7.27,147303.39748158708,2.776,2.7798,2.776,2.7798,147303.3975
2009-06-15 14:50:00,7.27,7.27,7.26,7.27,122594.4404846757,2.7798,2.7798,2.776,2.7798,122594.4405
2009-06-15 14:55:00,7.26,7.28,7.26,7.27,141838.91660727013,2.776,2.7837,2.776,2.7798,141838.9166
2009-06-15 15:00:00,7.28,7.28,7.26,7.27,214065.09859824184,2.7837,2.7837,2.776,2.7798,214065.0986
2009-06-15 15:05:00,7.27,7.29,7.27,7.29,215253.02922309336,2.7798,2.7875,2.7798,2.7875,215253.0292
2009-06-15 15:10:00,7.29,7.31,7.29,7.3,312188.16821097647,2.7875,2.7951,2.7875,2.7913,312188.1682
2009-06-15 15:15:00,7.3,7.32,7.29,7.29,607032.5492991209,2.7913,2.799,2.7875,2.7875,607032.5493
2009-06-15 15:20:00,7.29,7.32,7.29,7.31,232359.2302209551,2.7875,2.799,2.7875,2.7951,232359.2302
2009-06-15 15:25:00,7.31,7.32,7.3,7.31,462105.01306723687,2.7951,2.799,2.7913,2.7951,462105.0131
2009-06-15 15:30:00,7.31,7.32,7.31,7.31,530767.4031836541,2.7951,2.799,2.7951,2.7951,530767.4032
2009-06-15 15:35:00,7.31,7.35,7.31,7.33,975766.2152530293,2.7951,2.8104,2.7951,2.8028,975766.2153
2009-06-15 15:40:00,7.33,7.34,7.32,7.33,432169.1613209789,2.8028,2.8066,2.799,2.8028,432169.1613
2009-06-15 15:45:00,7.34,7.35,7.33,7.33,544309.8123069613,2.8066,2.8104,2.8028,2.8028,544309.8123
2009-06-15 15:50:00,7.33,7.34,7.32,7.34,639581.8484200523,2.8028,2.8066,2.799,2.8066,639581.8484
2009-06-15 15:55:00,7.34,7.34,7.31,7.33,1824186.2675219767,2.8066,2.8066,2.7951,2.8028,1824186.2675
2009-06-16 09:30:00,7.35,7.43,7.31,7.34,687336.6595390829,2.8104,2.841,2.7951,2.8066,687336.6595
2009-06-16 09:35:00,7.34,7.36,7.33,7.35,477072.9389403659,2.8066,2.8143,2.8028,2.8104,477072.9389
2009-06-16 09:40:00,7.35,7.41,7.33,7.41,621287.716797339,2.8104,2.8334,2.8028,2.8334,621287.7168
2009-06-16 09:45:00,7.41,7.41,7.35,7.36,229983.3689712521,2.8334,2.8334,2.8104,2.8143,229983.369
2009-06-16 09:50:00,7.36,7.38,7.34,7.37,1157757.1869802803,2.8143,2.8219,2.8066,2.8181,1157757.187
2009-06-16 09:55:00,7.37,7.38,7.35,7.37,887859.3490140176,2.8181,2.8219,2.8104,2.8181,887859.349
2009-06-16 10:00:00,7.38,7.4,7.36,7.4,369208.8382038489,2.8219,2.8295,2.8143,2.8295,369208.8382
2009-06-16 10:05:00,7.39,7.4,7.37,7.38,305298.17058683775,2.8257,2.8295,2.8181,2.8219,305298.1706
2009-06-16 10:10:00,7.38,7.39,7.33,7.34,571869.8028035163,2.8219,2.8257,2.8028,2.8066,571869.8028
2009-06-16 10:15:00,7.34,7.34,7.3,7.32,811356.6167735804,2.8066,2.8066,2.7913,2.799,811356.6168
2009-06-16 10:20:00,7.32,7.34,7.31,7.33,251128.53409360893,2.799,2.8066,2.7951,2.8028,251128.5341
2009-06-16 10:25:00,7.33,7.37,7.33,7.35,543121.8816821098,2.8028,2.8181,2.8028,2.8104,543121.8817
2009-06-16 10:30:00,7.35,7.36,7.34,7.34,247564.7422190544,2.8104,2.8143,2.8066,2.8066,247564.7422
2009-06-16 10:35:00,7.34,7.35,7.33,7.34,158469.94535519127,2.8066,2.8104,2.8028,2.8066,158469.9454
2009-06-16 10:40:00,7.35,7.36,7.34,7.36,359705.3932050368,2.8104,2.8143,2.8066,2.8143,359705.3932
2009-06-16 10:45:00,7.36,7.37,7.34,7.35,377999.5248277501,2.8143,2.8181,2.8066,2.8104,377999.5248
2009-06-16 10:50:00,7.35,7.36,7.34,7.36,312663.3404609171,2.8104,2.8143,2.8066,2.8143,312663.3405
2009-06-16 10:55:00,7.36,7.36,7.35,7.35,57495.84224281302,2.8143,2.8143,2.8104,2.8104,57495.8422
2009-06-16 11:00:00,7.35,7.37,7.35,7.35,236635.7804704205,2.8104,2.8181,2.8104,2.8104,236635.7805
2009-06-16 11:05:00,7.36,7.36,7.32,7.34,267997.1489665004,2.8143,2.8143,2.799,2.8066,267997.149
2009-06-16 11:10:00,7.34,7.37,7.34,7.37,268709.9073414113,2.8066,2.8181,2.8066,2.8181,268709.9073
2009-06-16 11:15:00,7.37,7.39,7.37,7.38,382276.0750772155,2.8181,2.8257,2.8181,2.8219,382276.0751
2009-06-16 11:20:00,7.39,7.39,7.37,7.37,391066.7617011167,2.8257,2.8257,2.8181,2.8181,391066.7617
2009-06-16 11:25:00,7.37,7.37,7.34,7.34,206462.3425991922,2.8181,2.8181,2.8066,2.8066,206462.3426
2009-06-16 11:30:00,7.34,7.35,7.32,7.32,282727.48871465906,2.8066,2.8104,2.799,2.799,282727.4887
2009-06-16 11:35:00,7.32,7.32,7.31,7.32,159895.46210501308,2.799,2.799,2.7951,2.799,159895.4621
2009-06-16 11:40:00,7.32,7.32,7.3,7.31,171774.76835352817,2.799,2.799,2.7913,2.7951,171774.7684
2009-06-16 11:45:00,7.3,7.31,7.29,7.29,234735.0914706581,2.7913,2.7951,2.7875,2.7875,234735.0915
2009-06-16 11:50:00,7.29,7.29,7.28,7.29,203136.136849608,2.7875,2.7875,2.7837,2.7875,203136.1368
2009-06-16 11:55:00,7.28,7.29,7.27,7.27,197671.65597529104,2.7837,2.7875,2.7798,2.7798,197671.656
2009-06-16 12:00:00,7.27,7.27,7.26,7.27,261582.3235923022,2.7798,2.7798,2.776,2.7798,261582.3236
2009-06-16 12:05:00,7.27,7.28,7.27,7.27,77690.66286528867,2.7798,2.7837,2.7798,2.7798,77690.6629
2009-06-16 12:10:00,7.27,7.3,7.27,7.29,146828.22523164647,2.7798,2.7913,2.7798,2.7875,146828.2252
2009-06-16 12:15:00,7.29,7.3,7.27,7.27,120456.16535994298,2.7875,2.7913,2.7798,2.7798,120456.1654
2009-06-16 12:20:00,7.27,7.27,7.25,7.26,291043.0030886196,2.7798,2.7798,2.7722,2.776,291043.0031
2009-06-16 12:25:00,7.26,7.26,7.25,7.26,157519.60085531004,2.776,2.776,2.7722,2.776,157519.6009
2009-06-16 12:30:00,7.26,7.26,7.23,7.23,227845.09384651936,2.776,2.776,2.7645,2.7645,227845.0938
2009-06-16 12:35:00,7.23,7.24,7.22,7.22,228082.67997148968,2.7645,2.7684,2.7607,2.7607,228082.68
2009-06-16 12:40:00,7.22,7.22,7.19,7.2,758374.9109052032,2.7607,2.7607,2.7492,2.7531,758374.9109
2009-06-16 12:45:00,7.2,7.2,7.16,7.17,894274.1743882158,2.7531,2.7531,2.7378,2.7416,894274.1744
2009-06-16 12:50:00,7.16,7.2,7.16,7.2,365645.0463292944,2.7378,2.7531,2.7378,2.7531,365645.0463
2009-06-16 12:55:00,7.2,7.21,7.19,7.2,246851.9838441435,2.7531,2.7569,2.7492,2.7531,246851.9838
2009-06-16 13:00:00,7.2,7.21,7.18,7.2,326680.9218341649,2.7531,2.7569,2.7454,2.7531,326680.9218
2009-06-16 13:05:00,7.2,7.23,7.2,7.22,322166.78545972914,2.7531,2.7645,2.7531,2.7607,322166.7855
2009-06-16 13:10:00,7.22,7.23,7.21,7.22,520313.6136849608,2.7607,2.7645,2.7569,2.7607,520313.6137
2009-06-16 13:15:00,7.22,7.24,7.22,7.24,305773.3428367783,2.7607,2.7684,2.7607,2.7684,305773.3428
2009-06-16 13:20:00,7.24,7.25,7.22,7.23,598241.8626752198,2.7684,2.7722,2.7607,2.7645,598241.8627
2009-06-16 13:25:00,7.23,7.26,7.23,7.26,453789.4986932763,2.7645,2.776,2.7645,2.776,453789.4987
2009-06-16 13:30:00,7.26,7.27,7.26,7.26,303397.48158707534,2.776,2.7798,2.776,2.776,303397.4816
2009-06-16 13:35:00,7.27,7.27,7.26,7.27,219054.4072226182,2.7798,2.7798,2.776,2.7798,219054.4072
2009-06-16 13:40:00,7.27,7.29,7.26,7.29,315039.2017106201,2.7798,2.7875,2.776,2.7875,315039.2017
2009-06-16 13:45:00,7.29,7.29,7.28,7.29,196246.13922546923,2.7875,2.7875,2.7837,2.7875,196246.1392
2009-06-16 13:50:00,7.28,7.29,7.26,7.27,118793.06248515088,2.7837,2.7875,2.776,2.7798,118793.0625
2009-06-16 13:55:00,7.27,7.29,7.25,7.28,284865.76383939176,2.7798,2.7875,2.7722,2.7837,284865.7638
2009-06-16 14:00:00,7.28,7.29,7.28,7.29,843905.9158945117,2.7837,2.7875,2.7837,2.7875,843905.9159
2009-06-16 14:05:00,7.28,7.29,7.27,7.29,467569.4939415538,2.7837,2.7875,2.7798,2.7875,467569.4939
2009-06-16 14:10:00,7.29,7.3,7.28,7.29,248752.67284390592,2.7875,2.7913,2.7837,2.7875,248752.6728
2009-06-16 14:15:00,7.3,7.31,7.29,7.31,745070.0879068662,2.7913,2.7951,2.7875,2.7951,745070.0879
2009-06-16 14:20:00,7.31,7.31,7.29,7.29,331907.81658351154,2.7951,2.7951,2.7875,2.7875,331907.8166
2009-06-16 14:25:00,7.29,7.29,7.26,7.26,272511.2853409361,2.7875,2.7875,2.776,2.776,272511.2853
2009-06-16 14:30:00,7.26,7.27,7.24,7.26,323592.302209551,2.776,2.7798,2.7684,2.776,323592.3022
2009-06-16 14:35:00,7.26,7.3,7.26,7.3,458066.04894274176,2.776,2.7913,2.776,2.7913,458066.0489
2009-06-16 14:40:00,7.29,7.3,7.28,7.28,247564.7422190544,2.7875,2.7913,2.7837,2.7837,247564.7422
2009-06-16 14:45:00,7.28,7.29,7.27,7.28,177476.8353528154,2.7837,2.7875,2.7798,2.7837,177476.8354
2009-06-16 14:50:00,7.27,7.29,7.26,7.28,257543.35946780708,2.7798,2.7875,2.776,2.7837,257543.3595
2009-06-16 14:55:00,7.28,7.29,7.27,7.29,266334.04609170824,2.7837,2.7875,2.7798,2.7875,266334.0461
2009-06-16 15:00:00,7.29,7.31,7.29,7.3,390354.00332620577,2.7875,2.7951,2.7875,2.7913,390354.0033
2009-06-16 15:05:00,7.3,7.31,7.28,7.29,309099.54858636257,2.7913,2.7951,2.7837,2.7875,309099.5486
2009-06-16 15:10:00,7.29,7.29,7.26,7.29,356854.3597053932,2.7875,2.7875,2.776,2.7875,356854.3597
2009-06-16 15:15:00,7.29,7.32,7.29,7.31,380375.3860774531,2.7875,2.799,2.7875,2.7951,380375.3861
2009-06-16 15:20:00,7.3,7.3,7.27,7.27,494654.3121881682,2.7913,2.7913,2.7798,2.7798,494654.3122
2009-06-16 15:25:00,7.27,7.27,7.25,7.27,520788.7859349014,2.7798,2.7798,2.7722,2.7798,520788.7859
2009-06-16 15:30:00,7.27,7.29,7.27,7.29,745307.6740318366,2.7798,2.7875,2.7798,2.7875,745307.674
2009-06-16 15:35:00,7.29,7.29,7.26,7.29,1181278.2133523405,2.7875,2.7875,2.776,2.7875,1181278.2134
2009-06-16 15:40:00,7.29,7.3,7.27,7.28,313376.098835828,2.7875,2.7913,2.7798,2.7837,313376.0988
2009-06-16 15:45:00,7.28,7.31,7.27,7.27,589451.1760513186,2.7837,2.7951,2.7798,2.7798,589451.1761
2009-06-16 15:50:00,7.27,7.29,7.26,7.28,985032.0741268712,2.7798,2.7875,2.776,2.7837,985032.0741
2009-06-16 15:55:00,7.28,7.28,7.24,7.25,1628652.8866714183,2.7837,2.7837,2.7684,2.7722,1628652.8867
2009-06-17 09:30:00,7.22,7.31,7.22,7.3,682347.3509147066,2.7607,2.7951,2.7607,2.7913,682347.3509
2009-06-17 09:35:00,7.3,7.32,7.27,7.27,1334758.850083155,2.7913,2.799,2.7798,2.7798,1334758.8501
2009-06-17 09:40:00,7.27,7.28,7.24,7.24,644095.9847944881,2.7798,2.7837,2.7684,2.7684,644095.9848
2009-06-17 09:45:00,7.24,7.26,7.21,7.21,596103.587550487,2.7684,2.776,2.7569,2.7569,596103.5876
2009-06-17 09:50:00,7.21,7.23,7.2,7.21,720598.7170349251,2.7569,2.7645,2.7531,2.7569,720598.717
2009-06-17 09:55:00,7.21,7.21,7.16,7.16,1012116.8923734854,2.7569,2.7569,2.7378,2.7378,1012116.8924
2009-06-17 10:00:00,7.16,7.19,7.16,7.18,1049417.9139938229,2.7378,2.7492,2.7378,2.7454,1049417.914
2009-06-17 10:05:00,7.18,7.22,7.17,7.19,1629128.058921359,2.7454,2.7607,2.7416,2.7492,1629128.0589
2009-06-17 10:10:00,7.19,7.23,7.19,7.22,567830.8386790211,2.7492,2.7645,2.7492,2.7607,567830.8387
2009-06-17 10:15:00,7.22,7.23,7.21,7.22,733190.7816583512,2.7607,2.7645,2.7569,2.7607,733190.7817
2009-06-17 10:20:00,7.22,7.23,7.2,7.2,345212.6395818484,2.7607,2.7645,2.7531,2.7531,345212.6396
2009-06-17 10:25:00,7.21,7.23,7.2,7.23,420289.8550724638,2.7569,2.7645,2.7531,2.7645,420289.8551
2009-06-17 10:30:00,7.23,7.23,7.21,7.22,719648.372535044,2.7645,2.7645,2.7569,2.7607,719648.3725
2009-06-17 10:35:00,7.22,7.22,7.21,7.22,348301.2592064624,2.7607,2.7607,2.7569,2.7607,348301.2592
2009-06-17 10:40:00,7.22,7.22,7.21,7.21,353765.7400807793,2.7607,2.7607,2.7569,2.7569,353765.7401
2009-06-17 10:45:00,7.21,7.23,7.21,7.23,262057.4958422428,2.7569,2.7645,2.7569,2.7645,262057.4958
2009-06-17 10:50:00,7.22,7.24,7.21,7.24,348063.6730814921,2.7607,2.7684,2.7569,2.7684,348063.6731
2009-06-17 10:55:00,7.24,7.25,7.23,7.23,382038.4889522452,2.7684,2.7722,2.7645,2.7645,382038.489
2009-06-17 11:00:00,7.23,7.26,7.23,7.26,297695.4145877881,2.7645,2.776,2.7645,2.776,297695.4146
2009-06-17 11:05:00,7.26,7.26,7.22,7.22,468995.0106913757,2.776,2.776,2.7607,2.7607,468995.0107
2009-06-17 11:10:00,7.22,7.22,7.2,7.21,672606.3197909242,2.7607,2.7607,2.7531,2.7569,672606.3198
2009-06-17 11:15:00,7.21,7.24,7.21,7.24,524352.5778094559,2.7569,2.7684,2.7569,2.7684,524352.5778
2009-06-17 11:20:00,7.24,7.29,7.24,7.27,452126.3958184842,2.7684,2.7875,2.7684,2.7798,452126.3958
2009-06-17 11:25:00,7.27,7.29,7.25,7.25,698740.7935376575,2.7798,2.7875,2.7722,2.7722,698740.7935
2009-06-17 11:30:00,7.25,7.26,7.24,7.26,290805.41696364933,2.7722,2.776,2.7684,2.776,290805.417
2009-06-17 11:35:00,7.26,7.26,7.24,7.24,224518.8880969352,2.776,2.776,2.7684,2.7684,224518.8881
2009-06-17 11:40:00,7.24,7.24,7.23,7.24,360418.1515799477,2.7684,2.7684,2.7645,2.7684,360418.1516
2009-06-17 11:45:00,7.24,7.25,7.23,7.24,256117.84271798527,2.7684,2.7722,2.7645,2.7684,256117.8427
2009-06-17 11:50:00,7.23,7.24,7.21,7.22,329769.54145877884,2.7645,2.7684,2.7569,2.7607,329769.5415
2009-06-17 11:55:00,7.22,7.24,7.22,7.24,210501.30672368733,2.7607,2.7684,2.7607,2.7684,210501.3067
2009-06-17 12:00:00,7.23,7.25,7.23,7.25,1090282.7274887147,2.7645,2.7722,2.7645,2.7722,1090282.7275
2009-06-17 12:05:00,7.25,7.26,7.24,7.25,233547.16084580665,2.7722,2.776,2.7684,2.7722,233547.1608
2009-06-17 12:10:00,7.26,7.27,7.22,7.23,313376.098835828,2.776,2.7798,2.7607,2.7645,313376.0988
2009-06-17 12:15:00,7.23,7.25,7.23,7.24,108576.8591114279,2.7645,2.7722,2.7645,2.7684,108576.8591
2009-06-17 12:20:00,7.24,7.26,7.24,7.26,151104.7754811119,2.7684,2.776,2.7684,2.776,151104.7755
2009-06-17 12:25:00,7.26,7.26,7.23,7.23,262770.2542171537,2.776,2.776,2.7645,2.7645,262770.2542
2009-06-17 12:30:00,7.23,7.24,7.22,7.23,203848.8952245189,2.7645,2.7684,2.7607,2.7645,203848.8952
2009-06-17 12:35:00,7.23,7.24,7.22,7.24,89332.38298883346,2.7645,2.7684,2.7607,2.7684,89332.383
2009-06-17 12:40:00,7.24,7.26,7.23,7.26,279638.8690900452,2.7684,2.776,2.7645,2.776,279638.8691
2009-06-17 12:45:00,7.26,7.26,7.24,7.24,203136.136849608,2.776,2.776,2.7684,2.7684,203136.1368
2009-06-17 12:50:00,7.24,7.24,7.22,7.22,178427.1798526966,2.7684,2.7684,2.7607,2.7607,178427.1799
2009-06-17 12:55:00,7.23,7.24,7.22,7.23,82204.79923972441,2.7645,2.7684,2.7607,2.7645,82204.7992
2009-06-17 13:00:00,7.24,7.24,7.22,7.23,253979.5675932525,2.7684,2.7684,2.7607,2.7645,253979.5676
2009-06-17 13:05:00,7.23,7.23,7.22,7.23,131385.12710857685,2.7645,2.7645,2.7607,2.7645,131385.1271
2009-06-17 13:10:00,7.23,7.23,7.23,7.23,194583.0363506772,2.7645,2.7645,2.7645,2.7645,194583.0364
2009-06-17 13:15:00,7.23,7.24,7.23,7.24,86006.17723924923,2.7645,2.7684,2.7645,2.7684,86006.1772
2009-06-17 13:20:00,7.24,7.25,7.23,7.23,229983.3689712521,2.7684,2.7722,2.7645,2.7645,229983.369
2009-06-17 13:25:00,7.23,7.24,7.23,7.24,429080.5416963649,2.7645,2.7684,2.7645,2.7684,429080.5417
2009-06-17 13:30:00,7.24,7.25,7.24,7.25,187693.0387265384,2.7684,2.7722,2.7684,2.7722,187693.0387
2009-06-17 13:35:00,7.25,7.26,7.24,7.26,247089.5699691138,2.7722,2.776,2.7684,2.776,247089.57
2009-06-17 13:40:00,7.26,7.28,7.26,7.28,301496.7925873129,2.776,2.7837,2.776,2.7837,301496.7926
2009-06-17 13:45:00,7.28,7.29,7.28,7.28,332858.16108339274,2.7837,2.7875,2.7837,2.7837,332858.1611
2009-06-17 13:50:00,7.28,7.29,7.28,7.28,124970.30173437872,2.7837,2.7875,2.7837,2.7837,124970.3017
2009-06-17 13:55:00,7.29,7.29,7.26,7.27,570919.4583036351,2.7875,2.7875,2.776,2.7798,570919.4583
2009-06-17 14:00:00,7.27,7.28,7.26,7.26,440247.0895699691,2.7798,2.7837,2.776,2.776,440247.0896
2009-06-17 14:05:00,7.26,7.26,7.24,7.24,464243.2881919696,2.776,2.776,2.7684,2.7684,464243.2882
2009-06-17 14:10:00,7.24,7.26,7.24,7.26,245901.6393442623,2.7684,2.776,2.7684,2.776,245901.6393
2009-06-17 14:15:00,7.26,7.27,7.26,7.26,306723.6873366595,2.776,2.7798,2.776,2.776,306723.6873
2009-06-17 14:20:00,7.27,7.27,7.26,7.27,140413.39985744833,2.7798,2.7798,2.776,2.7798,140413.3999
2009-06-17 14:25:00,7.27,7.27,7.26,7.27,81967.2131147541,2.7798,2.7798,2.776,2.7798,81967.2131
2009-06-17 14:30:00,7.26,7.28,7.26,7.28,1189118.5554763605,2.776,2.7837,2.776,2.7837,1189118.5555
2009-06-17 14:35:00,7.27,7.28,7.27,7.27,377049.1803278689,2.7798,2.7837,2.7798,2.7798,377049.1803
2009-06-17 14:40:00,7.27,7.27,7.23,7.23,445473.98431931576,2.7798,2.7798,2.7645,2.7645,445473.9843
2009-06-17 14:45:00,7.23,7.24,7.21,7.24,319553.3380850558,2.7645,2.7684,2.7569,2.7684,319553.3381
2009-06-17 14:50:00,7.24,7.24,7.23,7.24,95272.036113091,2.7684,2.7684,2.7645,2.7684,95272.0361
2009-06-17 14:55:00,7.24,7.24,7.23,7.24,163934.4262295082,2.7684,2.7684,2.7645,2.7684,163934.4262
2009-06-17 15:00:00,7.24,7.24,7.23,7.24,299120.9313376099,2.7684,2.7684,2.7645,2.7684,299120.9313
2009-06-17 15:05:00,7.24,7.25,7.21,7.23,309812.3069612735,2.7684,2.7722,2.7569,2.7645,309812.307
2009-06-17 15:10:00,7.24,7.24,7.22,7.23,182466.1439771917,2.7684,2.7684,2.7607,2.7645,182466.144
2009-06-17 15:15:00,7.23,7.23,7.21,7.21,215490.61534806367,2.7645,2.7645,2.7569,2.7569,215490.6153
2009-06-17 15:20:00,7.22,7.23,7.21,7.22,803278.6885245902,2.7607,2.7645,2.7569,2.7607,803278.6885
2009-06-17 15:25:00,7.22,7.23,7.2,7.2,594202.8985507246,2.7607,2.7645,2.7531,2.7531,594202.8986
2009-06-17 15:30:00,7.2,7.2,7.18,7.2,748633.8797814208,2.7531,2.7531,2.7454,2.7531,748633.8798
2009-06-17 15:35:00,7.19,7.21,7.18,7.19,846756.9493941554,2.7492,2.7569,2.7454,2.7492,846756.9494
2009-06-17 15:40:00,7.19,7.21,7.19,7.2,801377.9995248278,2.7492,2.7569,2.7492,2.7531,801377.9995
2009-06-17 15:45:00,7.21,7.22,7.19,7.21,629840.8172962699,2.7569,2.7607,2.7492,2.7569,629840.8173
2009-06-17 15:50:00,7.21,7.22,7.2,7.21,790449.0377761939,2.7569,2.7607,2.7531,2.7569,790449.0378
2009-06-17 15:55:00,7.21,7.21,7.18,7.2,1709194.5830363508,2.7569,2.7569,2.7454,2.7531,1709194.583
2009-06-18 09:30:00,7.18,7.18,7.16,7.18,528391.5419339511,2.7454,2.7454,2.7378,2.7454,528391.5419
2009-06-18 09:35:00,7.17,7.18,7.15,7.15,591351.865051081,2.7416,2.7454,2.734,2.734,591351.8651
2009-06-18 09:40:00,7.15,7.15,7.1,7.12,1150154.4309812307,2.734,2.734,2.7148,2.7225,1150154.431
2009-06-18 09:45:00,7.12,7.13,7.11,7.13,855547.6360180565,2.7225,2.7263,2.7187,2.7263,855547.636
2009-06-18 09:50:00,7.13,7.14,7.11,7.14,787360.4181515799,2.7263,2.7301,2.7187,2.7301,787360.4182
2009-06-18 09:55:00,7.14,7.19,7.14,7.18,1638393.9177952008,2.7301,2.7492,2.7301,2.7454,1638393.9178
2009-06-18 10:00:00,7.18,7.24,7.18,7.19,1236635.7804704206,2.7454,2.7684,2.7454,2.7492,1236635.7805
2009-06-18 10:05:00,7.18,7.21,7.18,7.18,753860.7745307675,2.7454,2.7569,2.7454,2.7454,753860.7745
2009-06-18 10:10:00,7.18,7.22,7.18,7.2,421002.61344737466,2.7454,2.7607,2.7454,2.7531,421002.6134
2009-06-18 10:15:00,7.2,7.22,7.17,7.17,878118.3178902352,2.7531,2.7607,2.7416,2.7416,878118.3179
2009-06-18 10:20:00,7.17,7.18,7.15,7.16,282489.9025896888,2.7416,2.7454,2.734,2.7378,282489.9026
2009-06-18 10:25:00,7.16,7.16,7.13,7.13,309099.54858636257,2.7378,2.7378,2.7263,2.7263,309099.5486
2009-06-18 10:30:00,7.13,7.16,7.13,7.15,582561.1784271798,2.7263,2.7378,2.7263,2.734,582561.1784
2009-06-18 10:35:00,7.16,7.16,7.12,7.12,296982.6562128772,2.7378,2.7378,2.7225,2.7225,296982.6562
2009-06-18 10:40:00,7.12,7.13,7.11,7.12,397006.4148253742,2.7225,2.7263,2.7187,2.7225,397006.4148
2009-06-18 10:45:00,7.12,7.16,7.12,7.14,517462.5801853172,2.7225,2.7378,2.7225,2.7301,517462.5802
2009-06-18 10:50:00,7.13,7.15,7.12,7.12,299120.9313376099,2.7263,2.734,2.7225,2.7225,299120.9313
2009-06-18 10:55:00,7.12,7.14,7.12,7.13,352815.3955808981,2.7225,2.7301,2.7225,2.7263,352815.3956
2009-06-18 11:00:00,7.12,7.15,7.12,7.14,225944.4048467569,2.7225,2.734,2.7225,2.7301,225944.4048
2009-06-18 11:05:00,7.14,7.15,7.13,7.13,296745.07008790685,2.7301,2.734,2.7263,2.7263,296745.0701
2009-06-18 11:10:00,7.13,7.14,7.12,7.13,390829.1755761464,2.7263,2.7301,2.7225,2.7263,390829.1756
2009-06-18 11:15:00,7.14,7.15,7.13,7.14,102874.79211214064,2.7301,2.734,2.7263,2.7301,102874.7921
2009-06-18 11:20:00,7.14,7.14,7.13,7.14,140650.98598241864,2.7301,2.7301,2.7263,2.7301,140650.986
2009-06-18 11:25:00,7.14,7.15,7.13,7.14,184842.00522689475,2.7301,2.734,2.7263,2.7301,184842.0052
2009-06-18 11:30:00,7.14,7.15,7.13,7.13,135661.6773580423,2.7301,2.734,2.7263,2.7263,135661.6774
2009-06-18 11:35:00,7.13,7.14,7.13,7.14,170349.25160370636,2.7263,2.7301,2.7263,2.7301,170349.2516
2009-06-18 11:40:00,7.14,7.14,7.14,7.14,35162.74649560466,2.7301,2.7301,2.7301,2.7301,35162.7465
2009-06-18 11:45:00,7.14,7.14,7.13,7.13,132097.88548348777,2.7301,2.7301,2.7263,2.7263,132097.8855
2009-06-18 11:50:00,7.14,7.14,7.13,7.14,61534.80636730815,2.7301,2.7301,2.7263,2.7301,61534.8064
2009-06-18 11:55:00,7.14,7.15,7.13,7.15,148491.3281064386,2.7301,2.734,2.7263,2.734,148491.3281
2009-06-18 12:00:00,7.15,7.15,7.13,7.14,80304.11023996198,2.734,2.734,2.7263,2.7301,80304.1102
2009-06-18 12:05:00,7.14,7.14,7.14,7.14,19482.062247564743,2.7301,2.7301,2.7301,2.7301,19482.0622
2009-06-18 12:10:00,7.14,7.14,7.14,7.14,19482.062247564743,2.7301,2.7301,2.7301,2.7301,19482.0622
2009-06-18 12:15:00,7.14,7.14,7.14,7.14,38013.77999524828,2.7301,2.7301,2.7301,2.7301,38013.78
2009-06-18 12:20:00,7.14,7.14,7.14,7.14,43715.84699453552,2.7301,2.7301,2.7301,2.7301,43715.847
2009-06-18 12:25:00,7.14,7.15,7.13,7.14,474459.4915656926,2.7301,2.734,2.7263,2.7301,474459.4916
2009-06-18 12:30:00,7.15,7.15,7.13,7.13,152767.87835590402,2.734,2.734,2.7263,2.7263,152767.8784
2009-06-18 12:35:00,7.13,7.13,7.12,7.13,144452.36398194346,2.7263,2.7263,2.7225,2.7263,144452.364
2009-06-18 12:40:00,7.12,7.13,7.11,7.12,175338.56022808267,2.7225,2.7263,2.7187,2.7225,175338.5602
2009-06-18 12:45:00,7.11,7.15,7.11,7.15,490615.34806367307,2.7187,2.734,2.7187,2.734,490615.3481
2009-06-18 12:50:00,7.15,7.15,7.13,7.14,95984.7944880019,2.734,2.734,2.7263,2.7301,95984.7945
2009-06-18 12:55:00,7.14,7.16,7.14,7.16,77928.24899025897,2.7301,2.7378,2.7301,2.7378,77928.249
2009-06-18 13:00:00,7.16,7.17,7.16,7.16,132097.88548348777,2.7378,2.7416,2.7378,2.7378,132097.8855
2009-06-18 13:05:00,7.16,7.19,7.16,7.18,159420.28985507248,2.7378,2.7492,2.7378,2.7454,159420.2899
2009-06-18 13:10:00,7.19,7.19,7.18,7.18,37776.19387027797,2.7492,2.7492,2.7454,2.7454,37776.1939
2009-06-18 13:15:00,7.18,7.18,7.16,7.17,146353.05298170587,2.7454,2.7454,2.7378,2.7416,146353.053
2009-06-18 13:20:00,7.17,7.18,7.17,7.18,34925.16037063435,2.7416,2.7454,2.7416,2.7454,34925.1604
2009-06-18 13:25:00,7.17,7.18,7.17,7.18,116654.78736041817,2.7416,2.7454,2.7416,2.7454,116654.7874
2009-06-18 13:30:00,7.18,7.18,7.18,7.18,55832.739368020906,2.7454,2.7454,2.7454,2.7454,55832.7394
2009-06-18 13:35:00,7.18,7.18,7.17,7.17,134236.1606082205,2.7454,2.7454,2.7416,2.7416,134236.1606
2009-06-18 13:40:00,7.17,7.18,7.17,7.18,111903.06486101211,2.7416,2.7454,2.7416,2.7454,111903.0649
2009-06-18 13:45:00,7.18,7.2,7.17,7.19,286766.4528391542,2.7454,2.7531,2.7416,2.7492,286766.4528
2009-06-18 13:50:00,7.19,7.2,7.19,7.2,155856.49798051795,2.7492,2.7531,2.7492,2.7531,155856.498
2009-06-18 13:55:00,7.2,7.21,7.19,7.19,149204.08648134948,2.7531,2.7569,2.7492,2.7492,149204.0865
2009-06-18 14:00:00,7.19,7.2,7.16,7.2,602993.5851746259,2.7492,2.7531,2.7378,2.7531,602993.5852
2009-06-18 14:05:00,7.19,7.2,7.18,7.2,671893.5614160133,2.7492,2.7531,2.7454,2.7531,671893.5614
2009-06-18 14:10:00,7.2,7.23,7.19,7.22,1110002.3758612496,2.7531,2.7645,2.7492,2.7607,1110002.3759
2009-06-18 14:15:00,7.22,7.23,7.21,7.23,306723.6873366595,2.7607,2.7645,2.7569,2.7645,306723.6873
2009-06-18 14:20:00,7.22,7.22,7.2,7.2,269897.8379662628,2.7607,2.7607,2.7531,2.7531,269897.838
2009-06-18 14:25:00,7.2,7.21,7.2,7.2,238061.2972202424,2.7531,2.7569,2.7531,2.7531,238061.2972
2009-06-18 14:30:00,7.21,7.22,7.2,7.21,255642.67046804467,2.7569,2.7607,2.7531,2.7569,255642.6705
2009-06-18 14:35:00,7.21,7.23,7.2,7.21,383939.1779520076,2.7569,2.7645,2.7531,2.7569,383939.178
2009-06-18 14:40:00,7.21,7.24,7.21,7.24,507721.5490615348,2.7569,2.7684,2.7569,2.7684,507721.5491
2009-06-18 14:45:00,7.24,7.26,7.23,7.26,879068.6623901165,2.7684,2.776,2.7645,2.776,879068.6624
2009-06-18 14:50:00,7.25,7.26,7.24,7.24,367783.3214540271,2.7722,2.776,2.7684,2.7684,367783.3215
2009-06-18 14:55:00,7.24,7.24,7.22,7.23,1697077.6906628653,2.7684,2.7684,2.7607,2.7645,1697077.6907
2009-06-18 15:00:00,7.23,7.24,7.23,7.23,174388.21572820147,2.7645,2.7684,2.7645,2.7645,174388.2157
2009-06-18 15:05:00,7.23,7.24,7.22,7.22,597766.6904252792,2.7645,2.7684,2.7607,2.7607,597766.6904
2009-06-18 15:10:00,7.22,7.23,7.22,7.23,370159.1827037301,2.7607,2.7645,2.7607,2.7645,370159.1827
2009-06-18 15:15:00,7.23,7.24,7.22,7.22,281539.5580898076,2.7645,2.7684,2.7607,2.7607,281539.5581
2009-06-18 15:20:00,7.22,7.24,7.22,7.24,1822998.3368971248,2.7607,2.7684,2.7607,2.7684,1822998.3369
2009-06-18 15:25:00,7.24,7.24,7.21,7.22,652649.0852934188,2.7684,2.7684,2.7569,2.7607,652649.0853
2009-06-18 15:30:00,7.22,7.24,7.21,7.23,539558.0898075552,2.7607,2.7684,2.7569,2.7645,539558.0898
2009-06-18 15:35:00,7.22,7.23,7.21,7.23,530292.2309337135,2.7607,2.7645,2.7569,2.7645,530292.2309
2009-06-18 15:40:00,7.23,7.24,7.22,7.23,949869.3276312664,2.7645,2.7684,2.7607,2.7645,949869.3276
2009-06-18 15:45:00,7.23,7.24,7.19,7.21,882870.0403896413,2.7645,2.7684,2.7492,2.7569,882870.0404
2009-06-18 15:50:00,7.21,7.21,7.2,7.21,812544.5473984319,2.7569,2.7569,2.7531,2.7569,812544.5474
2009-06-18 15:55:00,7.21,7.24,7.21,7.21,2052031.361368496,2.7569,2.7684,2.7569,2.7569,2052031.3614
2009-06-19 09:30:00,7.31,7.31,7.23,7.29,7590639.106676171,2.7951,2.7951,2.7645,2.7875,7590639.1067
2009-06-19 09:35:00,7.29,7.32,7.28,7.32,537894.9869327631,2.7875,2.799,2.7837,2.799,537894.9869
2009-06-19 09:40:00,7.32,7.33,7.29,7.32,417676.4076977905,2.799,2.8028,2.7875,2.799,417676.4077
2009-06-19 09:45:00,7.32,7.34,7.31,7.32,502494.65431218816,2.799,2.8066,2.7951,2.799,502494.6543
2009-06-19 09:50:00,7.32,7.34,7.32,7.32,569018.7693038727,2.799,2.8066,2.799,2.799,569018.7693
2009-06-19 09:55:00,7.32,7.33,7.31,7.32,430030.8861962461,2.799,2.8028,2.7951,2.799,430030.8862
2009-06-19 10:00:00,7.32,7.33,7.3,7.32,626989.7837966263,2.799,2.8028,2.7913,2.799,626989.7838
2009-06-19 10:05:00,7.32,7.33,7.29,7.31,446186.7426942267,2.799,2.8028,2.7875,2.7951,446186.7427
2009-06-19 10:10:00,7.3,7.32,7.28,7.29,274411.9743406985,2.7913,2.799,2.7837,2.7875,274411.9743
2009-06-19 10:15:00,7.29,7.32,7.29,7.32,493228.7954383464,2.7875,2.799,2.7875,2.799,493228.7954
2009-06-19 10:20:00,7.32,7.33,7.32,7.32,283915.4193395105,2.799,2.8028,2.799,2.799,283915.4193
2009-06-19 10:25:00,7.32,7.33,7.31,7.32,538607.745307674,2.799,2.8028,2.7951,2.799,538607.7453
2009-06-19 10:30:00,7.32,7.33,7.31,7.31,314326.4433357092,2.799,2.8028,2.7951,2.7951,314326.4433
2009-06-19 10:35:00,7.31,7.31,7.31,7.31,90045.14136374436,2.7951,2.7951,2.7951,2.7951,90045.1414
2009-06-19 10:40:00,7.31,7.32,7.29,7.31,270610.5963411737,2.7951,2.799,2.7875,2.7951,270610.5963
2009-06-19 10:45:00,7.31,7.33,7.31,7.32,196721.31147540984,2.7951,2.8028,2.7951,2.799,196721.3115
2009-06-19 10:50:00,7.33,7.35,7.32,7.35,211451.6512235685,2.8028,2.8104,2.799,2.8104,211451.6512
2009-06-19 10:55:00,7.35,7.36,7.34,7.35,214302.68472321212,2.8104,2.8143,2.8066,2.8104,214302.6847
2009-06-19 11:00:00,7.35,7.35,7.34,7.34,589688.7621762889,2.8104,2.8104,2.8066,2.8066,589688.7622
2009-06-19 11:05:00,7.35,7.35,7.34,7.34,148966.5003563792,2.8104,2.8104,2.8066,2.8066,148966.5004
2009-06-19 11:10:00,7.34,7.35,7.34,7.34,83630.31598954622,2.8066,2.8104,2.8066,2.8066,83630.316
2009-06-19 11:15:00,7.35,7.35,7.32,7.32,499643.6208125445,2.8104,2.8104,2.799,2.799,499643.6208
2009-06-19 11:20:00,7.32,7.33,7.31,7.33,377999.5248277501,2.799,2.8028,2.7951,2.8028,377999.5248
2009-06-19 11:25:00,7.33,7.35,7.33,7.34,154668.56735566643,2.8028,2.8104,2.8028,2.8066,154668.5674
2009-06-19 11:30:00,7.34,7.34,7.33,7.33,304110.23996198626,2.8066,2.8066,2.8028,2.8028,304110.24
2009-06-19 11:35:00,7.33,7.34,7.33,7.34,109289.6174863388,2.8028,2.8066,2.8028,2.8066,109289.6175
2009-06-19 11:40:00,7.34,7.36,7.34,7.35,181040.62722737,2.8066,2.8143,2.8066,2.8104,181040.6272
2009-06-19 11:45:00,7.35,7.35,7.34,7.34,157282.01473033975,2.8104,2.8104,2.8066,2.8066,157282.0147
2009-06-19 11:50:00,7.34,7.35,7.34,7.35,146828.22523164647,2.8066,2.8104,2.8066,2.8104,146828.2252
2009-06-19 11:55:00,7.35,7.35,7.34,7.34,124019.9572344975,2.8104,2.8104,2.8066,2.8066,124019.9572
2009-06-19 12:00:00,7.34,7.35,7.34,7.35,205749.5842242813,2.8066,2.8104,2.8066,2.8104,205749.5842
2009-06-19 12:05:00,7.35,7.35,7.34,7.35,251366.12021857925,2.8104,2.8104,2.8066,2.8104,251366.1202
2009-06-19 12:10:00,7.34,7.35,7.33,7.34,265146.11546685675,2.8066,2.8104,2.8028,2.8066,265146.1155
2009-06-19 12:15:00,7.34,7.34,7.32,7.34,347588.50083155144,2.8066,2.8066,2.799,2.8066,347588.5008
2009-06-19 12:20:00,7.33,7.33,7.32,7.32,106438.5839866952,2.8028,2.8028,2.799,2.799,106438.584
2009-06-19 12:25:00,7.32,7.32,7.29,7.29,207412.68709907343,2.799,2.799,2.7875,2.7875,207412.6871
2009-06-19 12:30:00,7.29,7.29,7.28,7.29,220479.92397244,2.7875,2.7875,2.7837,2.7875,220479.924
2009-06-19 12:35:00,7.29,7.3,7.28,7.3,104775.48111190306,2.7875,2.7913,2.7837,2.7913,104775.4811
2009-06-19 12:40:00,7.3,7.31,7.29,7.3,52268.94749346638,2.7913,2.7951,2.7875,2.7913,52268.9475
2009-06-19 12:45:00,7.31,7.31,7.3,7.3,47279.63886909005,2.7951,2.7951,2.7913,2.7913,47279.6389
2009-06-19 12:50:00,7.3,7.31,7.3,7.31,56307.91161796152,2.7913,2.7951,2.7913,2.7951,56307.9116
2009-06-19 12:55:00,7.31,7.31,7.29,7.29,87669.28011404134,2.7951,2.7951,2.7875,2.7875,87669.2801
2009-06-19 13:00:00,7.29,7.29,7.28,7.28,193395.1057258256,2.7875,2.7875,2.7837,2.7837,193395.1057
2009-06-19 13:05:00,7.28,7.29,7.28,7.28,124019.9572344975,2.7837,2.7875,2.7837,2.7837,124019.9572
2009-06-19 13:10:00,7.29,7.3,7.28,7.3,201235.4478498456,2.7875,2.7913,2.7837,2.7913,201235.4478
2009-06-19 13:15:00,7.29,7.31,7.29,7.3,152055.11998099313,2.7875,2.7951,2.7875,2.7913,152055.12
2009-06-19 13:20:00,7.3,7.31,7.3,7.3,67949.6317415063,2.7913,2.7951,2.7913,2.7913,67949.6317
2009-06-19 13:25:00,7.3,7.31,7.3,7.3,85293.41886433832,2.7913,2.7951,2.7913,2.7913,85293.4189
2009-06-19 13:30:00,7.3,7.31,7.29,7.3,169636.49322879544,2.7913,2.7951,2.7875,2.7913,169636.4932
2009-06-19 13:35:00,7.31,7.31,7.3,7.3,133048.22998336898,2.7951,2.7951,2.7913,2.7913,133048.23
2009-06-19 13:40:00,7.3,7.3,7.29,7.29,42527.91636968401,2.7913,2.7913,2.7875,2.7875,42527.9164
2009-06-19 13:45:00,7.3,7.3,7.29,7.29,96222.3806129722,2.7913,2.7913,2.7875,2.7875,96222.3806
2009-06-19 13:50:00,7.29,7.29,7.29,7.29,136612.0218579235,2.7875,2.7875,2.7875,2.7875,136612.0219
2009-06-19 13:55:00,7.29,7.3,7.29,7.29,116179.61511047756,2.7875,2.7913,2.7875,2.7875,116179.6151
2009-06-19 14:00:00,7.29,7.29,7.29,7.29,63435.495367070565,2.7875,2.7875,2.7875,2.7875,63435.4954
2009-06-19 14:05:00,7.29,7.29,7.28,7.29,126395.81848420051,2.7875,2.7875,2.7837,2.7875,126395.8185
2009-06-19 14:10:00,7.28,7.29,7.26,7.26,290330.2447137087,2.7837,2.7875,2.776,2.776,290330.2447
2009-06-19 14:15:00,7.26,7.26,7.24,7.24,488001.9006889998,2.776,2.776,2.7684,2.7684,488001.9007
2009-06-19 14:20:00,7.24,7.24,7.23,7.24,411974.3406985032,2.7684,2.7684,2.7645,2.7684,411974.3407
2009-06-19 14:25:00,7.24,7.24,7.23,7.24,169398.90710382513,2.7684,2.7684,2.7645,2.7684,169398.9071
2009-06-19 14:30:00,7.24,7.27,7.24,7.27,231171.2995961036,2.7684,2.7798,2.7684,2.7798,231171.2996
2009-06-19 14:35:00,7.27,7.27,7.25,7.26,154193.39510572582,2.7798,2.7798,2.7722,2.776,154193.3951
2009-06-19 14:40:00,7.26,7.28,7.26,7.27,206224.7564742219,2.776,2.7837,2.776,2.7798,206224.7565
2009-06-19 14:45:00,7.27,7.27,7.26,7.26,82204.79923972441,2.7798,2.7798,2.776,2.776,82204.7992
2009-06-19 14:50:00,7.26,7.26,7.26,7.26,75789.97386552625,2.776,2.776,2.776,2.776,75789.9739
2009-06-19 14:55:00,7.26,7.28,7.26,7.28,127821.33523402234,2.776,2.7837,2.776,2.7837,127821.3352
2009-06-19 15:00:00,7.28,7.28,7.26,7.26,192207.1751009741,2.7837,2.7837,2.776,2.776,192207.1751
2009-06-19 15:05:00,7.27,7.27,7.25,7.26,396293.6564504633,2.7798,2.7798,2.7722,2.776,396293.6565
2009-06-19 15:10:00,7.26,7.28,7.26,7.26,154430.98123069614,2.776,2.7837,2.776,2.776,154430.9812
2009-06-19 15:15:00,7.27,7.29,7.26,7.28,329294.3692088382,2.7798,2.7875,2.776,2.7837,329294.3692
2009-06-19 15:20:00,7.28,7.28,7.26,7.28,480636.7308149205,2.7837,2.7837,2.776,2.7837,480636.7308
2009-06-19 15:25:00,7.28,7.3,7.28,7.29,535519.1256830601,2.7837,2.7913,2.7837,2.7875,535519.1257
2009-06-19 15:30:00,7.3,7.3,7.28,7.29,551199.8099311,2.7913,2.7913,2.7837,2.7875,551199.8099
2009-06-19 15:35:00,7.29,7.29,7.28,7.28,317177.47683535283,2.7875,2.7875,2.7837,2.7837,317177.4768
2009-06-19 15:40:00,7.28,7.29,7.28,7.28,393442.62295081967,2.7837,2.7875,2.7837,2.7837,393442.623
2009-06-19 15:45:00,7.28,7.29,7.26,7.29,630078.4034212402,2.7837,2.7875,2.776,2.7875,630078.4034
2009-06-19 15:50:00,7.29,7.29,7.25,7.28,1209075.7899738655,2.7875,2.7875,2.7722,2.7837,1209075.79
2009-06-19 15:55:00,7.28,7.28,7.26,7.27,1685198.38441435,2.7837,2.7837,2.776,2.7798,1685198.3844
2009-06-22 09:30:00,7.19,7.26,7.16,7.2,735804.2290330245,2.7492,2.776,2.7378,2.7531,735804.229
2009-06-22 09:35:00,7.19,7.2,7.16,7.16,731290.0926585888,2.7492,2.7531,2.7378,2.7378,731290.0927
2009-06-22 09:40:00,7.16,7.18,7.1,7.1,727013.5424091233,2.7378,2.7454,2.7148,2.7148,727013.5424
2009-06-22 09:45:00,7.1,7.14,7.1,7.13,843905.9158945117,2.7148,2.7301,2.7148,2.7263,843905.9159
2009-06-22 09:50:00,7.13,7.15,7.11,7.14,869327.6312663341,2.7263,2.734,2.7187,2.7301,869327.6313
2009-06-22 09:55:00,7.14,7.14,7.11,7.13,689712.520788786,2.7301,2.7301,2.7187,2.7263,689712.5208
2009-06-22 10:00:00,7.13,7.15,7.11,7.13,876455.2150154432,2.7263,2.734,2.7187,2.7263,876455.215
2009-06-22 10:05:00,7.13,7.15,7.12,7.15,545497.7429318128,2.7263,2.734,2.7225,2.734,545497.7429
2009-06-22 10:10:00,7.15,7.18,7.15,7.16,1289379.9002138276,2.734,2.7454,2.734,2.7378,1289379.9002
2009-06-22 10:15:00,7.16,7.17,7.14,7.14,339510.5725825612,2.7378,2.7416,2.7301,2.7301,339510.5726
2009-06-22 10:20:00,7.14,7.14,7.13,7.13,186980.28035162747,2.7301,2.7301,2.7263,2.7263,186980.2804
2009-06-22 10:25:00,7.13,7.14,7.13,7.14,189831.3138512711,2.7263,2.7301,2.7263,2.7301,189831.3139
2009-06-22 10:30:00,7.13,7.14,7.1,7.1,296269.8978379663,2.7263,2.7301,2.7148,2.7148,296269.8978
2009-06-22 10:35:00,7.1,7.11,7.1,7.11,165835.11522927062,2.7148,2.7187,2.7148,2.7187,165835.1152
2009-06-22 10:40:00,7.11,7.11,7.08,7.08,599429.7933000713,2.7187,2.7187,2.7072,2.7072,599429.7933
2009-06-22 10:45:00,7.08,7.1,7.08,7.1,434069.8503207413,2.7072,2.7148,2.7072,2.7148,434069.8503
2009-06-22 10:50:00,7.1,7.11,7.1,7.1,626039.4392967451,2.7148,2.7187,2.7148,2.7148,626039.4393
2009-06-22 10:55:00,7.1,7.1,7.07,7.08,306961.27346162987,2.7148,2.7148,2.7034,2.7072,306961.2735
2009-06-22 11:00:00,7.08,7.08,7.05,7.07,552150.1544309813,2.7072,2.7072,2.6957,2.7034,552150.1544
2009-06-22 11:05:00,7.06,7.08,7.06,7.08,526490.8529341887,2.6995,2.7072,2.6995,2.7072,526490.8529
2009-06-22 11:10:00,7.08,7.08,7.08,7.08,179852.6966025184,2.7072,2.7072,2.7072,2.7072,179852.6966
2009-06-22 11:15:00,7.08,7.08,7.07,7.07,153955.80898075554,2.7072,2.7072,2.7034,2.7034,153955.809
2009-06-22 11:20:00,7.07,7.08,7.07,7.07,179852.6966025184,2.7034,2.7072,2.7034,2.7034,179852.6966
2009-06-22 11:25:00,7.07,7.1,7.07,7.09,279876.45521501545,2.7034,2.7148,2.7034,2.711,279876.4552
2009-06-22 11:30:00,7.09,7.1,7.08,7.09,251841.29246851985,2.711,2.7148,2.7072,2.711,251841.2925
2009-06-22 11:35:00,7.08,7.08,7.02,7.03,405559.515324305,2.7072,2.7072,2.6842,2.6881,405559.5153
2009-06-22 11:40:00,7.03,7.04,7.0,7.0,1160845.8066048943,2.6881,2.6919,2.6766,2.6766,1160845.8066
2009-06-22 11:45:00,7.01,7.01,6.99,6.99,687336.6595390829,2.6804,2.6804,2.6728,2.6728,687336.6595
2009-06-22 11:50:00,7.0,7.0,6.98,6.99,335234.0223330958,2.6766,2.6766,2.669,2.6728,335234.0223
2009-06-22 11:55:00,6.99,7.0,6.96,6.98,425279.1636968401,2.6728,2.6766,2.6613,2.669,425279.1637
2009-06-22 12:00:00,6.98,7.0,6.97,6.99,603468.7574245664,2.669,2.6766,2.6651,2.6728,603468.7574
2009-06-22 12:05:00,6.99,7.0,6.99,6.99,114278.92611071514,2.6728,2.6766,2.6728,2.6728,114278.9261
2009-06-22 12:10:00,6.99,7.01,6.99,6.99,618436.6832976955,2.6728,2.6804,2.6728,2.6728,618436.6833
2009-06-22 12:15:00,6.99,7.0,6.99,7.0,225944.4048467569,2.6728,2.6766,2.6728,2.6766,225944.4048
2009-06-22 12:20:00,7.0,7.0,6.97,6.97,410548.8239486814,2.6766,2.6766,2.6651,2.6651,410548.8239
2009-06-22 12:25:00,6.97,7.0,6.97,6.97,217391.30434782608,2.6651,2.6766,2.6651,2.6651,217391.3043
2009-06-22 12:30:00,6.97,6.99,6.97,6.97,217628.8904727964,2.6651,2.6728,2.6651,2.6651,217628.8905
2009-06-22 12:35:00,6.97,6.97,6.94,6.94,365882.6324542647,2.6651,2.6651,2.6537,2.6537,365882.6325
2009-06-22 12:40:00,6.94,6.97,6.94,6.97,236398.19434545023,2.6537,2.6651,2.6537,2.6651,236398.1943
2009-06-22 12:45:00,6.97,6.98,6.93,6.93,434782.60869565216,2.6651,2.669,2.6498,2.6498,434782.6087
2009-06-22 12:50:00,6.93,6.95,6.93,6.94,271323.3547160846,2.6498,2.6575,2.6498,2.6537,271323.3547
2009-06-22 12:55:00,6.94,6.97,6.94,6.96,226657.16322166787,2.6537,2.6651,2.6537,2.6613,226657.1632
2009-06-22 13:00:00,6.97,6.97,6.94,6.94,542409.1233071989,2.6651,2.6651,2.6537,2.6537,542409.1233
2009-06-22 13:05:00,6.94,6.96,6.94,6.95,91708.24423853648,2.6537,2.6613,2.6537,2.6575,91708.2442
2009-06-22 13:10:00,6.95,6.95,6.94,6.94,173437.87122832026,2.6575,2.6575,2.6537,2.6537,173437.8712
2009-06-22 13:15:00,6.94,6.94,6.92,6.92,276550.2494654312,2.6537,2.6537,2.646,2.646,276550.2495
2009-06-22 13:20:00,6.92,6.93,6.92,6.92,129484.43810881444,2.646,2.6498,2.646,2.646,129484.4381
2009-06-22 13:25:00,6.92,6.94,6.91,6.94,305060.58446186746,2.646,2.6537,2.6422,2.6537,305060.5845
2009-06-22 13:30:00,6.94,6.95,6.94,6.95,144214.77785697317,2.6537,2.6575,2.6537,2.6575,144214.7779
2009-06-22 13:35:00,6.95,6.97,6.94,6.97,197671.65597529104,2.6575,2.6651,2.6537,2.6651,197671.656
2009-06-22 13:40:00,6.97,6.98,6.96,6.97,280589.2135899264,2.6651,2.669,2.6613,2.6651,280589.2136
2009-06-22 13:45:00,6.97,6.97,6.96,6.97,112140.6509859824,2.6651,2.6651,2.6613,2.6651,112140.651
2009-06-22 13:50:00,6.97,6.97,6.96,6.97,167260.63197909243,2.6651,2.6651,2.6613,2.6651,167260.632
2009-06-22 13:55:00,6.97,6.98,6.96,6.98,288667.14183891664,2.6651,2.669,2.6613,2.669,288667.1418
2009-06-22 14:00:00,6.98,6.99,6.97,6.98,216203.3737229746,2.669,2.6728,2.6651,2.669,216203.3737
2009-06-22 14:05:00,6.98,6.98,6.97,6.97,223330.9574720836,2.669,2.669,2.6651,2.6651,223330.9575
2009-06-22 14:10:00,6.97,6.97,6.96,6.97,189593.7277263008,2.6651,2.6651,2.6613,2.6651,189593.7277
2009-06-22 14:15:00,6.97,6.98,6.97,6.98,152292.7061059634,2.6651,2.669,2.6651,2.669,152292.7061
2009-06-22 14:20:00,6.98,6.98,6.97,6.97,342599.19220717513,2.669,2.669,2.6651,2.6651,342599.1922
2009-06-22 14:25:00,6.97,6.98,6.95,6.96,398431.931575196,2.6651,2.669,2.6575,2.6613,398431.9316
2009-06-22 14:30:00,6.96,6.96,6.95,6.96,272273.6992159658,2.6613,2.6613,2.6575,2.6613,272273.6992
2009-06-22 14:35:00,6.96,6.97,6.95,6.97,246139.2254692326,2.6613,2.6651,2.6575,2.6651,246139.2255
2009-06-22 14:40:00,6.97,6.97,6.95,6.96,224756.47422190543,2.6651,2.6651,2.6575,2.6613,224756.4742
2009-06-22 14:45:00,6.95,6.96,6.94,6.95,225706.8187217867,2.6575,2.6613,2.6537,2.6575,225706.8187
2009-06-22 14:50:00,6.95,6.96,6.93,6.94,390116.4172012355,2.6575,2.6613,2.6498,2.6537,390116.4172
2009-06-22 14:55:00,6.94,6.95,6.92,6.93,388215.728201473,2.6537,2.6575,2.646,2.6498,388215.7282
2009-06-22 15:00:00,6.93,6.97,6.93,6.95,519363.2691850796,2.6498,2.6651,2.6498,2.6575,519363.2692
2009-06-22 15:05:00,6.95,6.95,6.94,6.94,139225.4692325968,2.6575,2.6575,2.6537,2.6537,139225.4692
2009-06-22 15:10:00,6.95,6.96,6.92,6.92,396056.070325493,2.6575,2.6613,2.646,2.646,396056.0703
2009-06-22 15:15:00,6.92,6.95,6.92,6.93,528866.7141838917,2.646,2.6575,2.646,2.6498,528866.7142
2009-06-22 15:20:00,6.93,6.94,6.93,6.93,311237.82371109526,2.6498,2.6537,2.6498,2.6498,311237.8237
2009-06-22 15:25:00,6.94,6.95,6.92,6.94,464480.8743169399,2.6537,2.6575,2.646,2.6537,464480.8743
2009-06-22 15:30:00,6.95,6.96,6.94,6.95,853646.9470182941,2.6575,2.6613,2.6537,2.6575,853646.947
2009-06-22 15:35:00,6.95,6.97,6.95,6.97,452601.5680684248,2.6575,2.6651,2.6575,2.6651,452601.5681
2009-06-22 15:40:00,6.97,6.97,6.94,6.94,521976.71655975294,2.6651,2.6651,2.6537,2.6537,521976.7166
2009-06-22 15:45:00,6.94,6.96,6.94,6.94,803041.1023996199,2.6537,2.6613,2.6537,2.6537,803041.1024
2009-06-22 15:50:00,6.94,6.96,6.92,6.93,1357567.1180803042,2.6537,2.6613,2.646,2.6498,1357567.1181
2009-06-22 15:55:00,6.93,6.94,6.89,6.92,3098123.0696127345,2.6498,2.6537,2.6345,2.646,3098123.0696
2009-06-23 09:30:00,6.88,6.92,6.85,6.9,895462.1050130673,2.6307,2.646,2.6192,2.6384,895462.105
2009-06-23 09:35:00,6.9,6.98,6.9,6.94,946067.9496317416,2.6384,2.669,2.6384,2.6537,946067.9496
2009-06-23 09:40:00,6.94,6.95,6.88,6.89,949631.741506296,2.6537,2.6575,2.6307,2.6345,949631.7415
2009-06-23 09:45:00,6.89,6.89,6.87,6.88,373960.56070325495,2.6345,2.6345,2.6269,2.6307,373960.5607
2009-06-23 09:50:00,6.89,6.93,6.88,6.92,667854.5972915182,2.6345,2.6498,2.6307,2.646,667854.5973
2009-06-23 09:55:00,6.93,6.93,6.89,6.9,791874.5545260157,2.6498,2.6498,2.6345,2.6384,791874.5545
2009-06-23 10:00:00,6.89,6.9,6.85,6.9,1051081.0168686148,2.6345,2.6384,2.6192,2.6384,1051081.0169
2009-06-23 10:05:00,6.9,6.9,6.86,6.89,669755.2862912806,2.6384,2.6384,2.6231,2.6345,669755.2863
2009-06-23 10:10:00,6.88,6.89,6.82,6.82,740555.9515324305,2.6307,2.6345,2.6078,2.6078,740555.9515
2009-06-23 10:15:00,6.82,6.85,6.82,6.85,411974.3406985032,2.6078,2.6192,2.6078,2.6192,411974.3407
2009-06-23 10:20:00,6.85,6.86,6.84,6.85,612972.2024233785,2.6192,2.6231,2.6154,2.6192,612972.2024
2009-06-23 10:25:00,6.85,6.86,6.84,6.84,324305.0605844619,2.6192,2.6231,2.6154,2.6154,324305.0606
2009-06-23 10:30:00,6.84,6.87,6.83,6.87,862912.805892136,2.6154,2.6269,2.6116,2.6269,862912.8059
2009-06-23 10:35:00,6.87,6.87,6.84,6.85,414112.615823236,2.6269,2.6269,2.6154,2.6192,414112.6158
2009-06-23 10:40:00,6.85,6.85,6.81,6.81,327393.6802090758,2.6192,2.6192,2.6039,2.6039,327393.6802
2009-06-23 10:45:00,6.81,6.83,6.78,6.79,1037063.435495367,2.6039,2.6116,2.5925,2.5963,1037063.4355
2009-06-23 10:50:00,6.79,6.81,6.77,6.8,538370.1591827037,2.5963,2.6039,2.5887,2.6001,538370.1592
2009-06-23 10:55:00,6.8,6.81,6.79,6.8,628177.7144214778,2.6001,2.6039,2.5963,2.6001,628177.7144
2009-06-23 11:00:00,6.8,6.8,6.79,6.8,276787.83559040155,2.6001,2.6001,2.5963,2.6001,276787.8356
2009-06-23 11:05:00,6.8,6.82,6.8,6.81,351389.87883107626,2.6001,2.6078,2.6001,2.6039,351389.8788
2009-06-23 11:10:00,6.81,6.81,6.79,6.81,940365.8826324544,2.6039,2.6039,2.5963,2.6039,940365.8826
2009-06-23 11:15:00,6.81,6.85,6.81,6.85,487051.5561891186,2.6039,2.6192,2.6039,2.6192,487051.5562
2009-06-23 11:20:00,6.85,6.88,6.85,6.88,2155143.739605607,2.6192,2.6307,2.6192,2.6307,2155143.7396
2009-06-23 11:25:00,6.88,6.9,6.88,6.89,738892.8486576384,2.6307,2.6384,2.6307,2.6345,738892.8487
2009-06-23 11:30:00,6.89,6.9,6.88,6.89,355666.4290805417,2.6345,2.6384,2.6307,2.6345,355666.4291
2009-06-23 11:35:00,6.89,6.92,6.89,6.9,507959.1351865051,2.6345,2.646,2.6345,2.6384,507959.1352
2009-06-23 11:40:00,6.9,6.9,6.88,6.89,158469.94535519127,2.6384,2.6384,2.6307,2.6345,158469.9454
2009-06-23 11:45:00,6.89,6.9,6.88,6.89,416963.6493228796,2.6345,2.6384,2.6307,2.6345,416963.6493
2009-06-23 11:50:00,6.89,6.9,6.89,6.9,471370.8719410786,2.6345,2.6384,2.6345,2.6384,471370.8719
2009-06-23 11:55:00,6.9,6.94,6.9,6.93,879306.2485150867,2.6384,2.6537,2.6384,2.6498,879306.2485
2009-06-23 12:00:00,6.94,6.94,6.92,6.92,376574.0080779283,2.6537,2.6537,2.646,2.646,376574.0081
2009-06-23 12:05:00,6.93,6.94,6.92,6.93,261819.90971727253,2.6498,2.6537,2.646,2.6498,261819.9097
2009-06-23 12:10:00,6.93,6.93,6.91,6.91,271323.3547160846,2.6498,2.6498,2.6422,2.6422,271323.3547
2009-06-23 12:15:00,6.91,6.93,6.9,6.93,338322.6419577097,2.6422,2.6498,2.6384,2.6498,338322.642
2009-06-23 12:20:00,6.93,6.94,6.92,6.94,150392.017106201,2.6498,2.6537,2.646,2.6537,150392.0171
2009-06-23 12:25:00,6.94,6.94,6.92,6.93,212877.1679733904,2.6537,2.6537,2.646,2.6498,212877.168
2009-06-23 12:30:00,6.93,6.93,6.92,6.93,141601.33048229985,2.6498,2.6498,2.646,2.6498,141601.3305
2009-06-23 12:35:00,6.93,6.97,6.92,6.94,485626.0394392968,2.6498,2.6651,2.646,2.6537,485626.0394
2009-06-23 12:40:00,6.94,6.94,6.92,6.94,378237.1109527204,2.6537,2.6537,2.646,2.6537,378237.111
2009-06-23 12:45:00,6.94,6.96,6.93,6.96,456165.35994297935,2.6537,2.6613,2.6498,2.6613,456165.3599
2009-06-23 12:50:00,6.96,6.97,6.92,6.92,344975.0534568781,2.6613,2.6651,2.646,2.646,344975.0535
2009-06-23 12:55:00,6.92,6.92,6.91,6.92,150154.4309812307,2.646,2.646,2.6422,2.646,150154.431
2009-06-23 13:00:00,6.92,6.95,6.91,6.95,229745.78284628177,2.646,2.6575,2.6422,2.6575,229745.7828
2009-06-23 13:05:00,6.95,6.95,6.93,6.94,245188.8809693514,2.6575,2.6575,2.6498,2.6537,245188.881
2009-06-23 13:10:00,6.94,6.94,6.93,6.93,390354.00332620577,2.6537,2.6537,2.6498,2.6498,390354.0033
2009-06-23 13:15:00,6.93,6.94,6.92,6.94,107151.34236160608,2.6498,2.6537,2.646,2.6537,107151.3424
2009-06-23 13:20:00,6.94,6.94,6.93,6.93,188168.21097647896,2.6537,2.6537,2.6498,2.6498,188168.211
2009-06-23 13:25:00,6.93,6.94,6.92,6.92,156331.67023045855,2.6498,2.6537,2.646,2.646,156331.6702
2009-06-23 13:30:00,6.92,6.93,6.92,6.93,204086.4813494892,2.646,2.6498,2.646,2.6498,204086.4813
2009-06-23 13:35:00,6.93,6.94,6.92,6.93,146115.46685673558,2.6498,2.6537,2.646,2.6498,146115.4669
2009-06-23 13:40:00,6.93,6.93,6.92,6.92,180090.28272748872,2.6498,2.6498,2.646,2.646,180090.2827
2009-06-23 13:45:00,6.93,6.93,6.92,6.92,59158.94511760513,2.6498,2.6498,2.646,2.646,59158.9451
2009-06-23 13:50:00,6.92,6.93,6.92,6.92,210738.89284865765,2.646,2.6498,2.646,2.646,210738.8928
2009-06-23 13:55:00,6.92,6.93,6.9,6.9,237823.71109527204,2.646,2.6498,2.6384,2.6384,237823.7111
2009-06-23 14:00:00,6.91,6.92,6.9,6.92,141838.91660727013,2.6422,2.646,2.6384,2.646,141838.9166
2009-06-23 14:05:00,6.92,6.92,6.92,6.92,78878.59349014018,2.646,2.646,2.646,2.646,78878.5935
2009-06-23 14:10:00,6.92,6.94,6.92,6.92,276312.6633404609,2.646,2.6537,2.646,2.646,276312.6633
2009-06-23 14:15:00,6.92,6.95,6.92,6.95,383701.5918270373,2.646,2.6575,2.646,2.6575,383701.5918
2009-06-23 14:20:00,6.95,6.97,6.95,6.96,357567.1180803041,2.6575,2.6651,2.6575,2.6613,357567.1181
2009-06-23 14:25:00,6.96,6.97,6.95,6.95,149204.08648134948,2.6613,2.6651,2.6575,2.6575,149204.0865
2009-06-23 14:30:00,6.95,6.95,6.92,6.92,575196.0085531005,2.6575,2.6575,2.646,2.646,575196.0086
2009-06-23 14:35:00,6.92,6.92,6.9,6.9,180090.28272748872,2.646,2.646,2.6384,2.6384,180090.2827
2009-06-23 14:40:00,6.91,6.92,6.89,6.89,441197.4340698503,2.6422,2.646,2.6345,2.6345,441197.4341
2009-06-23 14:45:00,6.89,6.91,6.89,6.9,267997.1489665004,2.6345,2.6422,2.6345,2.6384,267997.149
2009-06-23 14:50:00,6.9,6.92,6.9,6.92,262057.4958422428,2.6384,2.646,2.6384,2.646,262057.4958
2009-06-23 14:55:00,6.92,6.92,6.9,6.91,320028.51033499645,2.646,2.646,2.6384,2.6422,320028.5103
2009-06-23 15:00:00,6.91,6.91,6.88,6.89,553813.2573057733,2.6422,2.6422,2.6307,2.6345,553813.2573
2009-06-23 15:05:00,6.89,6.9,6.88,6.88,253504.39534331195,2.6345,2.6384,2.6307,2.6307,253504.3953
2009-06-23 15:10:00,6.88,6.9,6.87,6.9,389641.24495129485,2.6307,2.6384,2.6269,2.6384,389641.245
2009-06-23 15:15:00,6.9,6.91,6.89,6.9,297220.2423378475,2.6384,2.6422,2.6345,2.6384,297220.2423
2009-06-23 15:20:00,6.9,6.9,6.88,6.88,317652.6490852934,2.6384,2.6384,2.6307,2.6307,317652.6491
2009-06-23 15:25:00,6.89,6.92,6.88,6.91,499643.6208125445,2.6345,2.646,2.6307,2.6422,499643.6208
2009-06-23 15:30:00,6.91,6.91,6.88,6.91,522689.4749346639,2.6422,2.6422,2.6307,2.6422,522689.4749
2009-06-23 15:35:00,6.91,6.92,6.91,6.92,323354.7160845807,2.6422,2.646,2.6422,2.646,323354.7161
2009-06-23 15:40:00,6.92,6.92,6.89,6.89,409360.8933238299,2.646,2.646,2.6345,2.6345,409360.8933
2009-06-23 15:45:00,6.89,6.92,6.89,6.92,573295.3195533381,2.6345,2.646,2.6345,2.646,573295.3196
2009-06-23 15:50:00,6.92,6.92,6.9,6.91,569969.1138037539,2.646,2.646,2.6384,2.6422,569969.1138
2009-06-23 15:55:00,6.91,6.92,6.89,6.91,2126158.23235923,2.6422,2.646,2.6345,2.6422,2126158.2324
2009-06-24 09:30:00,6.95,7.05,6.92,6.95,746970.7769066286,2.6575,2.6957,2.646,2.6575,746970.7769
2009-06-24 09:35:00,6.95,7.02,6.95,6.97,831551.4373960561,2.6575,2.6842,2.6575,2.6651,831551.4374
2009-06-24 09:40:00,6.97,6.99,6.96,6.97,520076.0275599905,2.6651,2.6728,2.6613,2.6651,520076.0276
2009-06-24 09:45:00,6.97,7.0,6.97,6.99,570919.4583036351,2.6651,2.6766,2.6651,2.6728,570919.4583
2009-06-24 09:50:00,6.99,7.01,6.98,6.99,451413.6374435733,2.6728,2.6804,2.669,2.6728,451413.6374
2009-06-24 09:55:00,7.0,7.0,6.97,6.97,223806.12972202423,2.6766,2.6766,2.6651,2.6651,223806.1297
2009-06-24 10:00:00,6.97,6.99,6.95,6.99,541933.9510572583,2.6651,2.6728,2.6575,2.6728,541933.9511
2009-06-24 10:05:00,6.99,7.02,6.97,7.01,535281.5395580898,2.6728,2.6842,2.6651,2.6804,535281.5396
2009-06-24 10:10:00,7.01,7.04,7.01,7.04,613684.9607982894,2.6804,2.6919,2.6804,2.6919,613684.9608
2009-06-24 10:15:00,7.04,7.07,7.03,7.04,415300.5464480874,2.6919,2.7034,2.6881,2.6919,415300.5464
2009-06-24 10:20:00,7.04,7.07,7.03,7.05,464956.0465668805,2.6919,2.7034,2.6881,2.6957,464956.0466
2009-06-24 10:25:00,7.05,7.08,7.03,7.06,704205.2744119744,2.6957,2.7072,2.6881,2.6995,704205.2744
2009-06-24 10:30:00,7.05,7.08,7.05,7.08,587550.4870515562,2.6957,2.7072,2.6957,2.7072,587550.4871
2009-06-24 10:35:00,7.08,7.09,7.07,7.08,359705.3932050368,2.7072,2.711,2.7034,2.7072,359705.3932
2009-06-24 10:40:00,7.07,7.08,7.05,7.08,321691.6132097886,2.7034,2.7072,2.6957,2.7072,321691.6132
2009-06-24 10:45:00,7.08,7.1,7.07,7.1,215490.61534806367,2.7072,2.7148,2.7034,2.7148,215490.6153
2009-06-24 10:50:00,7.1,7.1,7.07,7.08,334996.43620812544,2.7148,2.7148,2.7034,2.7072,334996.4362
2009-06-24 10:55:00,7.08,7.09,7.07,7.08,124257.5433594678,2.7072,2.711,2.7034,2.7072,124257.5434
2009-06-24 11:00:00,7.08,7.09,7.07,7.07,182228.55785222145,2.7072,2.711,2.7034,2.7034,182228.5579
2009-06-24 11:05:00,7.07,7.07,7.05,7.05,262532.6680921834,2.7034,2.7034,2.6957,2.6957,262532.6681
2009-06-24 11:10:00,7.05,7.08,7.05,7.05,305060.58446186746,2.6957,2.7072,2.6957,2.6957,305060.5845
2009-06-24 11:15:00,7.05,7.05,7.04,7.04,207175.10097410312,2.6957,2.6957,2.6919,2.6919,207175.101
2009-06-24 11:20:00,7.04,7.07,7.04,7.07,194345.4502257068,2.6919,2.7034,2.6919,2.7034,194345.4502
2009-06-24 11:25:00,7.07,7.08,7.05,7.06,428367.783321454,2.7034,2.7072,2.6957,2.6995,428367.7833
2009-06-24 11:30:00,7.06,7.06,7.06,7.06,54882.3948681397,2.6995,2.6995,2.6995,2.6995,54882.3949
2009-06-24 11:35:00,7.06,7.08,7.05,7.08,350677.12045616534,2.6995,2.7072,2.6957,2.7072,350677.1205
2009-06-24 11:40:00,7.08,7.09,7.08,7.09,248277.5005939653,2.7072,2.711,2.7072,2.711,248277.5006
2009-06-24 11:45:00,7.09,7.1,7.09,7.1,133048.22998336898,2.711,2.7148,2.711,2.7148,133048.23
2009-06-24 11:50:00,7.1,7.1,7.08,7.09,314564.0294606795,2.7148,2.7148,2.7072,2.711,314564.0295
2009-06-24 11:55:00,7.09,7.1,7.08,7.1,217391.30434782608,2.711,2.7148,2.7072,2.7148,217391.3043
2009-06-24 12:00:00,7.1,7.1,7.1,7.1,55357.567118080304,2.7148,2.7148,2.7148,2.7148,55357.5671
2009-06-24 12:05:00,7.1,7.1,7.1,7.1,85768.59111427893,2.7148,2.7148,2.7148,2.7148,85768.5911
2009-06-24 12:10:00,7.1,7.1,7.08,7.08,89807.55523877406,2.7148,2.7148,2.7072,2.7072,89807.5552
2009-06-24 12:15:00,7.08,7.08,7.05,7.06,516987.40793537657,2.7072,2.7072,2.6957,2.6995,516987.4079
2009-06-24 12:20:00,7.06,7.08,7.06,7.08,218816.82109764792,2.6995,2.7072,2.6995,2.7072,218816.8211
2009-06-24 12:25:00,7.08,7.1,7.07,7.1,289855.0724637681,2.7072,2.7148,2.7034,2.7148,289855.0725
2009-06-24 12:30:00,7.09,7.11,7.08,7.11,433119.5058208601,2.711,2.7187,2.7072,2.7187,433119.5058
2009-06-24 12:35:00,7.11,7.12,7.1,7.11,304110.23996198626,2.7187,2.7225,2.7148,2.7187,304110.24
2009-06-24 12:40:00,7.11,7.11,7.1,7.1,164409.59847944882,2.7187,2.7187,2.7148,2.7148,164409.5985
2009-06-24 12:45:00,7.11,7.12,7.1,7.12,354003.3262057496,2.7187,2.7225,2.7148,2.7225,354003.3262
2009-06-24 12:50:00,7.12,7.13,7.12,7.12,531480.161558565,2.7225,2.7263,2.7225,2.7225,531480.1616
2009-06-24 12:55:00,7.12,7.15,7.12,7.14,453551.912568306,2.7225,2.734,2.7225,2.7301,453551.9126
2009-06-24 13:00:00,7.14,7.16,7.14,7.16,884533.1432644334,2.7301,2.7378,2.7301,2.7378,884533.1433
2009-06-24 13:05:00,7.16,7.2,7.16,7.18,861249.7030173438,2.7378,2.7531,2.7378,2.7454,861249.703
2009-06-24 13:10:00,7.19,7.2,7.18,7.2,525065.3361843668,2.7492,2.7531,2.7454,2.7531,525065.3362
2009-06-24 13:15:00,7.2,7.2,7.19,7.2,71513.42361606083,2.7531,2.7531,2.7492,2.7531,71513.4236
2009-06-24 13:20:00,7.2,7.2,7.19,7.19,150392.017106201,2.7531,2.7531,2.7492,2.7492,150392.0171
2009-06-24 13:25:00,7.19,7.19,7.19,7.19,100498.93086243764,2.7492,2.7492,2.7492,2.7492,100498.9309
2009-06-24 13:30:00,7.19,7.19,7.18,7.18,203136.136849608,2.7492,2.7492,2.7454,2.7454,203136.1368
2009-06-24 13:35:00,7.18,7.18,7.17,7.17,237586.12497030167,2.7454,2.7454,2.7416,2.7416,237586.125
2009-06-24 13:40:00,7.17,7.17,7.16,7.16,431456.402946068,2.7416,2.7416,2.7378,2.7378,431456.4029
2009-06-24 13:45:00,7.17,7.17,7.13,7.13,376574.0080779283,2.7416,2.7416,2.7263,2.7263,376574.0081
2009-06-24 13:50:00,7.13,7.15,7.13,7.13,239486.81397006416,2.7263,2.734,2.7263,2.7263,239486.814
2009-06-24 13:55:00,7.13,7.13,7.11,7.11,187693.0387265384,2.7263,2.7263,2.7187,2.7187,187693.0387
2009-06-24 14:00:00,7.11,7.13,7.11,7.13,141363.74435732953,2.7187,2.7263,2.7187,2.7263,141363.7444
2009-06-24 14:05:00,7.13,7.13,7.13,7.13,66048.94274174389,2.7263,2.7263,2.7263,2.7263,66048.9427
2009-06-24 14:10:00,7.13,7.13,7.12,7.12,138987.88310762652,2.7263,2.7263,2.7225,2.7225,138987.8831
2009-06-24 14:15:00,7.13,7.15,7.1,7.13,315276.7878355904,2.7263,2.734,2.7148,2.7263,315276.7878
2009-06-24 14:20:00,7.13,7.14,7.09,7.11,345687.81183178903,2.7263,2.7301,2.711,2.7187,345687.8118
2009-06-24 14:25:00,7.11,7.13,7.07,7.08,321691.6132097886,2.7187,2.7263,2.7034,2.7072,321691.6132
2009-06-24 14:30:00,7.08,7.09,7.05,7.09,451176.051318603,2.7072,2.711,2.6957,2.711,451176.0513
2009-06-24 14:35:00,7.09,7.09,7.04,7.05,905678.3083867902,2.711,2.711,2.6919,2.6957,905678.3084
2009-06-24 14:40:00,7.05,7.08,7.05,7.08,289617.48633879784,2.6957,2.7072,2.6957,2.7072,289617.4863
2009-06-24 14:45:00,7.08,7.08,7.06,7.07,396056.070325493,2.7072,2.7072,2.6995,2.7034,396056.0703
2009-06-24 14:50:00,7.07,7.08,7.07,7.08,192919.93347588505,2.7034,2.7072,2.7034,2.7072,192919.9335
2009-06-24 14:55:00,7.08,7.09,7.05,7.05,150154.4309812307,2.7072,2.711,2.6957,2.6957,150154.431
2009-06-24 15:00:00,7.06,7.08,7.05,7.07,463292.9436920884,2.6995,2.7072,2.6957,2.7034,463292.9437
2009-06-24 15:05:00,7.07,7.08,7.03,7.03,1116179.6151104777,2.7034,2.7072,2.6881,2.6881,1116179.6151
2009-06-24 15:10:00,7.03,7.05,7.02,7.02,670230.4585412212,2.6881,2.6957,2.6842,2.6842,670230.4585
2009-06-24 15:15:00,7.02,7.03,7.01,7.02,377049.1803278689,2.6842,2.6881,2.6804,2.6842,377049.1803
2009-06-24 15:20:00,7.01,7.04,7.01,7.03,376811.59420289856,2.6804,2.6919,2.6804,2.6881,376811.5942
2009-06-24 15:25:00,7.03,7.05,7.02,7.04,297220.2423378475,2.6881,2.6957,2.6842,2.6919,297220.2423
2009-06-24 15:30:00,7.03,7.06,7.03,7.06,343311.950582086,2.6881,2.6995,2.6881,2.6995,343311.9506
2009-06-24 15:35:00,7.05,7.06,7.03,7.05,489427.4174388216,2.6957,2.6995,2.6881,2.6957,489427.4174
2009-06-24 15:40:00,7.05,7.05,7.02,7.04,635780.4704205275,2.6957,2.6957,2.6842,2.6919,635780.4704
2009-06-24 15:45:00,7.04,7.07,7.04,7.06,596341.1736754574,2.6919,2.7034,2.6919,2.6995,596341.1737
2009-06-24 15:50:00,7.06,7.06,7.03,7.04,583036.3506771205,2.6995,2.6995,2.6881,2.6919,583036.3507
2009-06-24 15:55:00,7.04,7.06,7.04,7.05,1151579.9477310523,2.6919,2.6995,2.6919,2.6957,1151579.9477
2009-06-25 09:30:00,7.03,7.07,7.0,7.04,371347.1133285816,2.6881,2.7034,2.6766,2.6919,371347.1133
2009-06-25 09:35:00,7.04,7.05,6.98,7.02,466143.977191732,2.6919,2.6957,2.669,2.6842,466143.9772
2009-06-25 09:40:00,7.03,7.09,7.03,7.09,430030.8861962461,2.6881,2.711,2.6881,2.711,430030.8862
2009-06-25 09:45:00,7.08,7.09,7.07,7.08,267521.9767165598,2.7072,2.711,2.7034,2.7072,267521.9767
2009-06-25 09:50:00,7.08,7.11,7.06,7.11,622713.2335471609,2.7072,2.7187,2.6995,2.7187,622713.2335
2009-06-25 09:55:00,7.12,7.14,7.12,7.13,758612.4970301734,2.7225,2.7301,2.7225,2.7263,758612.497
2009-06-25 10:00:00,7.13,7.15,7.12,7.13,736992.159657876,2.7263,2.734,2.7225,2.7263,736992.1597
2009-06-25 10:05:00,7.13,7.15,7.12,7.15,300071.2758374911,2.7263,2.734,2.7225,2.734,300071.2758
2009-06-25 10:10:00,7.15,7.17,7.14,7.15,342599.19220717513,2.734,2.7416,2.7301,2.734,342599.1922
2009-06-25 10:15:00,7.16,7.19,7.15,7.18,380375.3860774531,2.7378,2.7492,2.734,2.7454,380375.3861
2009-06-25 10:20:00,7.18,7.18,7.15,7.15,400332.6205749585,2.7454,2.7454,2.734,2.734,400332.6206
2009-06-25 10:25:00,7.15,7.16,7.13,7.15,430268.4723212164,2.734,2.7378,2.7263,2.734,430268.4723
2009-06-25 10:30:00,7.15,7.15,7.13,7.14,250178.18959372773,2.734,2.734,2.7263,2.7301,250178.1896
2009-06-25 10:35:00,7.14,7.17,7.14,7.16,228082.67997148968,2.7301,2.7416,2.7301,2.7378,228082.68
2009-06-25 10:40:00,7.17,7.17,7.16,7.16,254692.32596816347,2.7416,2.7416,2.7378,2.7378,254692.326
2009-06-25 10:45:00,7.16,7.18,7.16,7.17,229983.3689712521,2.7378,2.7454,2.7378,2.7416,229983.369
2009-06-25 10:50:00,7.17,7.17,7.16,7.16,122356.8543597054,2.7416,2.7416,2.7378,2.7378,122356.8544
2009-06-25 10:55:00,7.16,7.16,7.13,7.14,299120.9313376099,2.7378,2.7378,2.7263,2.7301,299120.9313
2009-06-25 11:00:00,7.14,7.16,7.13,7.16,103587.55048705156,2.7301,2.7378,2.7263,2.7378,103587.5505
2009-06-25 11:05:00,7.16,7.16,7.15,7.15,96697.5528629128,2.7378,2.7378,2.734,2.734,96697.5529
2009-06-25 11:10:00,7.15,7.15,7.13,7.14,115466.85673556665,2.734,2.734,2.7263,2.7301,115466.8567
2009-06-25 11:15:00,7.14,7.14,7.12,7.13,193870.27797576625,2.7301,2.7301,2.7225,2.7263,193870.278
2009-06-25 11:20:00,7.13,7.15,7.13,7.15,223330.9574720836,2.7263,2.734,2.7263,2.734,223330.9575
2009-06-25 11:25:00,7.14,7.15,7.14,7.14,264433.3570919458,2.7301,2.734,2.7301,2.7301,264433.3571
2009-06-25 11:30:00,7.15,7.17,7.14,7.17,247802.32834402472,2.734,2.7416,2.7301,2.7416,247802.3283
2009-06-25 11:35:00,7.17,7.18,7.16,7.16,107151.34236160608,2.7416,2.7454,2.7378,2.7378,107151.3424
2009-06-25 11:40:00,7.16,7.18,7.16,7.17,163221.6678545973,2.7378,2.7454,2.7378,2.7416,163221.6679
2009-06-25 11:45:00,7.17,7.18,7.16,7.18,167973.39035400332,2.7416,2.7454,2.7378,2.7454,167973.3904
2009-06-25 11:50:00,7.18,7.18,7.16,7.17,143264.43335709194,2.7454,2.7454,2.7378,2.7416,143264.4334
2009-06-25 11:55:00,7.17,7.2,7.17,7.2,181515.79947731053,2.7416,2.7531,2.7416,2.7531,181515.7995
2009-06-25 12:00:00,7.19,7.2,7.18,7.19,136612.0218579235,2.7492,2.7531,2.7454,2.7492,136612.0219
2009-06-25 12:05:00,7.19,7.2,7.18,7.18,115229.27061059634,2.7492,2.7531,2.7454,2.7454,115229.2706
2009-06-25 12:10:00,7.18,7.18,7.15,7.15,432406.7474459492,2.7454,2.7454,2.734,2.734,432406.7474
2009-06-25 12:15:00,7.15,7.16,7.14,7.15,93608.93323829888,2.734,2.7378,2.7301,2.734,93608.9332
2009-06-25 12:20:00,7.14,7.16,7.13,7.16,140175.81373247804,2.7301,2.7378,2.7263,2.7378,140175.8137
2009-06-25 12:25:00,7.16,7.16,7.16,7.16,42052.74411974341,2.7378,2.7378,2.7378,2.7378,42052.7441
2009-06-25 12:30:00,7.16,7.17,7.16,7.16,61534.80636730815,2.7378,2.7416,2.7378,2.7378,61534.8064
2009-06-25 12:35:00,7.15,7.15,7.14,7.14,120693.75148491329,2.734,2.734,2.7301,2.7301,120693.7515
2009-06-25 12:40:00,7.15,7.15,7.13,7.13,184604.4191019245,2.734,2.734,2.7263,2.7263,184604.4191
2009-06-25 12:45:00,7.13,7.14,7.13,7.13,65098.59824186267,2.7263,2.7301,2.7263,2.7263,65098.5982
2009-06-25 12:50:00,7.13,7.14,7.13,7.13,109527.2036113091,2.7263,2.7301,2.7263,2.7263,109527.2036
2009-06-25 12:55:00,7.13,7.15,7.13,7.15,194583.0363506772,2.7263,2.734,2.7263,2.734,194583.0364
2009-06-25 13:00:00,7.15,7.16,7.14,7.15,141838.91660727013,2.734,2.7378,2.7301,2.734,141838.9166
2009-06-25 13:05:00,7.15,7.18,7.15,7.18,191494.4167260632,2.734,2.7454,2.734,2.7454,191494.4167
2009-06-25 13:10:00,7.18,7.18,7.16,7.16,160370.63435495368,2.7454,2.7454,2.7378,2.7378,160370.6344
2009-06-25 13:15:00,7.16,7.18,7.16,7.18,156569.25635542884,2.7378,2.7454,2.7378,2.7454,156569.2564
2009-06-25 13:20:00,7.18,7.19,7.17,7.18,317415.0629603231,2.7454,2.7492,2.7416,2.7454,317415.063
2009-06-25 13:25:00,7.18,7.18,7.17,7.17,61534.80636730815,2.7454,2.7454,2.7416,2.7416,61534.8064
2009-06-25 13:30:00,7.17,7.18,7.15,7.15,371109.5272036113,2.7416,2.7454,2.734,2.734,371109.5272
2009-06-25 13:35:00,7.15,7.16,7.13,7.16,238536.46947018296,2.734,2.7378,2.7263,2.7378,238536.4695
2009-06-25 13:40:00,7.16,7.16,7.15,7.16,205987.1703492516,2.7378,2.7378,2.734,2.7378,205987.1703
2009-06-25 13:45:00,7.16,7.17,7.16,7.16,227607.50772154907,2.7378,2.7416,2.7378,2.7378,227607.5077
2009-06-25 13:50:00,7.16,7.17,7.15,7.16,179377.5243525778,2.7378,2.7416,2.734,2.7378,179377.5244
2009-06-25 13:55:00,7.16,7.17,7.16,7.16,101924.44761225944,2.7378,2.7416,2.7378,2.7378,101924.4476
2009-06-25 14:00:00,7.16,7.17,7.15,7.15,243288.19196958892,2.7378,2.7416,2.734,2.734,243288.192
2009-06-25 14:05:00,7.15,7.16,7.14,7.14,201948.2062247565,2.734,2.7378,2.7301,2.7301,201948.2062
2009-06-25 14:10:00,7.14,7.15,7.14,7.15,198384.414350202,2.7301,2.734,2.7301,2.734,198384.4144
2009-06-25 14:15:00,7.15,7.15,7.14,7.15,294369.20883820386,2.734,2.734,2.7301,2.734,294369.2088
2009-06-25 14:20:00,7.15,7.16,7.14,7.16,318365.4074602043,2.734,2.7378,2.7301,2.7378,318365.4075
2009-06-25 14:25:00,7.16,7.18,7.16,7.17,325730.5773342837,2.7378,2.7454,2.7378,2.7416,325730.5773
2009-06-25 14:30:00,7.17,7.18,7.16,7.16,446899.5010691376,2.7416,2.7454,2.7378,2.7378,446899.5011
2009-06-25 14:35:00,7.16,7.16,7.14,7.14,499168.448562604,2.7378,2.7378,2.7301,2.7301,499168.4486
2009-06-25 14:40:00,7.14,7.16,7.14,7.16,217391.30434782608,2.7301,2.7378,2.7301,2.7378,217391.3043
2009-06-25 14:45:00,7.16,7.17,7.16,7.16,148728.91423140888,2.7378,2.7416,2.7378,2.7378,148728.9142
2009-06-25 14:50:00,7.17,7.18,7.16,7.18,336659.5390829176,2.7416,2.7454,2.7378,2.7454,336659.5391
2009-06-25 14:55:00,7.17,7.19,7.17,7.17,258256.117842718,2.7416,2.7492,2.7416,2.7416,258256.1178
2009-06-25 15:00:00,7.17,7.18,7.15,7.15,559990.4965550012,2.7416,2.7454,2.734,2.734,559990.4966
2009-06-25 15:05:00,7.15,7.18,7.15,7.18,339035.4003326206,2.734,2.7454,2.734,2.7454,339035.4003
2009-06-25 15:10:00,7.18,7.2,7.18,7.19,645283.9154193396,2.7454,2.7531,2.7454,2.7492,645283.9154
2009-06-25 15:15:00,7.18,7.2,7.17,7.18,393680.20907579,2.7454,2.7531,2.7416,2.7454,393680.2091
2009-06-25 15:20:00,7.18,7.18,7.17,7.18,194583.0363506772,2.7454,2.7454,2.7416,2.7454,194583.0364
2009-06-25 15:25:00,7.18,7.19,7.18,7.18,291280.5892135899,2.7454,2.7492,2.7454,2.7454,291280.5892
2009-06-25 15:30:00,7.19,7.2,7.18,7.19,1169398.9071038251,2.7492,2.7531,2.7454,2.7492,1169398.9071
2009-06-25 15:35:00,7.18,7.2,7.18,7.18,811119.0306486101,2.7454,2.7531,2.7454,2.7454,811119.0306
2009-06-25 15:40:00,7.18,7.19,7.16,7.18,492991.2093133761,2.7454,2.7492,2.7378,2.7454,492991.2093
2009-06-25 15:45:00,7.18,7.2,7.16,7.2,475647.4221905441,2.7454,2.7531,2.7378,2.7531,475647.4222
2009-06-25 15:50:00,7.19,7.21,7.19,7.21,913518.6505108102,2.7492,2.7569,2.7492,2.7569,913518.6505
2009-06-25 15:55:00,7.21,7.22,7.2,7.21,1471608.458066049,2.7569,2.7607,2.7531,2.7569,1471608.4581
2009-06-26 09:30:00,7.18,7.28,7.17,7.27,1119743.406985032,2.7454,2.7837,2.7416,2.7798,1119743.407
2009-06-26 09:35:00,7.27,7.32,7.27,7.28,961511.0477548112,2.7798,2.799,2.7798,2.7837,961511.0478
2009-06-26 09:40:00,7.28,7.31,7.26,7.31,696127.3461629841,2.7837,2.7951,2.776,2.7951,696127.3462
2009-06-26 09:45:00,7.31,7.34,7.29,7.34,848420.0522689475,2.7951,2.8066,2.7875,2.8066,848420.0523
2009-06-26 09:50:00,7.33,7.34,7.3,7.34,568068.4248039915,2.8028,2.8066,2.7913,2.8066,568068.4248
2009-06-26 09:55:00,7.34,7.34,7.29,7.3,841530.0546448088,2.8066,2.8066,2.7875,2.7913,841530.0546
2009-06-26 10:00:00,7.3,7.32,7.29,7.32,553813.2573057733,2.7913,2.799,2.7875,2.799,553813.2573
2009-06-26 10:05:00,7.32,7.33,7.29,7.32,544309.8123069613,2.799,2.8028,2.7875,2.799,544309.8123
2009-06-26 10:10:00,7.32,7.32,7.29,7.31,315276.7878355904,2.799,2.799,2.7875,2.7951,315276.7878
2009-06-26 10:15:00,7.31,7.32,7.31,7.31,202898.5507246377,2.7951,2.799,2.7951,2.7951,202898.5507
2009-06-26 10:20:00,7.31,7.35,7.3,7.34,294606.7949631741,2.7951,2.8104,2.7913,2.8066,294606.795
2009-06-26 10:25:00,7.34,7.34,7.32,7.32,125683.06010928962,2.8066,2.8066,2.799,2.799,125683.0601
2009-06-26 10:30:00,7.32,7.33,7.32,7.32,441197.4340698503,2.799,2.8028,2.799,2.799,441197.4341
2009-06-26 10:35:00,7.32,7.34,7.3,7.3,272511.2853409361,2.799,2.8066,2.7913,2.7913,272511.2853
2009-06-26 10:40:00,7.3,7.33,7.29,7.32,519125.6830601093,2.7913,2.8028,2.7875,2.799,519125.6831
2009-06-26 10:45:00,7.32,7.33,7.3,7.32,211689.23734853885,2.799,2.8028,2.7913,2.799,211689.2373
2009-06-26 10:50:00,7.32,7.32,7.3,7.3,160845.8066048943,2.799,2.799,2.7913,2.7913,160845.8066
2009-06-26 10:55:00,7.3,7.33,7.3,7.32,173437.87122832026,2.7913,2.8028,2.7913,2.799,173437.8712
2009-06-26 11:00:00,7.32,7.32,7.29,7.29,293894.03658826323,2.799,2.799,2.7875,2.7875,293894.0366
2009-06-26 11:05:00,7.3,7.32,7.3,7.32,148016.155856498,2.7913,2.799,2.7913,2.799,148016.1559
2009-06-26 11:10:00,7.32,7.33,7.32,7.33,138275.1247327156,2.799,2.8028,2.799,2.8028,138275.1247
2009-06-26 11:15:00,7.32,7.33,7.32,7.33,223568.543597054,2.799,2.8028,2.799,2.8028,223568.5436
2009-06-26 11:20:00,7.33,7.33,7.32,7.32,169636.49322879544,2.8028,2.8028,2.799,2.799,169636.4932
2009-06-26 11:25:00,7.32,7.33,7.32,7.33,111665.4787360418,2.799,2.8028,2.799,2.8028,111665.4787
2009-06-26 11:30:00,7.33,7.34,7.32,7.34,129484.43810881444,2.8028,2.8066,2.799,2.8066,129484.4381
2009-06-26 11:35:00,7.33,7.35,7.33,7.33,338322.6419577097,2.8028,2.8104,2.8028,2.8028,338322.642
2009-06-26 11:40:00,7.34,7.34,7.32,7.32,155856.49798051795,2.8066,2.8066,2.799,2.799,155856.498
2009-06-26 11:45:00,7.32,7.32,7.32,7.32,33024.47137087194,2.799,2.799,2.799,2.799,33024.4714
2009-06-26 11:50:00,7.32,7.35,7.32,7.34,180565.45497742933,2.799,2.8104,2.799,2.8066,180565.455
2009-06-26 11:55:00,7.34,7.34,7.34,7.34,15680.684248039915,2.8066,2.8066,2.8066,2.8066,15680.6842
2009-06-26 12:00:00,7.34,7.36,7.34,7.36,163221.6678545973,2.8066,2.8143,2.8066,2.8143,163221.6679
2009-06-26 12:05:00,7.36,7.36,7.35,7.36,72226.18199097173,2.8143,2.8143,2.8104,2.8143,72226.182
2009-06-26 12:10:00,7.35,7.37,7.35,7.36,229033.02447137088,2.8104,2.8181,2.8104,2.8143,229033.0245
2009-06-26 12:15:00,7.36,7.37,7.34,7.34,138275.1247327156,2.8143,2.8181,2.8066,2.8066,138275.1247
2009-06-26 12:20:00,7.34,7.36,7.34,7.34,376811.59420289856,2.8066,2.8143,2.8066,2.8066,376811.5942
2009-06-26 12:25:00,7.34,7.35,7.34,7.34,117842.71798526966,2.8066,2.8104,2.8066,2.8066,117842.718
2009-06-26 12:30:00,7.34,7.34,7.32,7.32,450938.4651936327,2.8066,2.8066,2.799,2.799,450938.4652
2009-06-26 12:35:00,7.32,7.32,7.32,7.32,215015.44309812307,2.799,2.799,2.799,2.799,215015.4431
2009-06-26 12:40:00,7.32,7.32,7.31,7.31,283915.4193395105,2.799,2.799,2.7951,2.7951,283915.4193
2009-06-26 12:45:00,7.31,7.32,7.31,7.32,167260.63197909243,2.7951,2.799,2.7951,2.799,167260.632
2009-06-26 12:50:00,7.32,7.32,7.3,7.31,213827.5124732716,2.799,2.799,2.7913,2.7951,213827.5125
2009-06-26 12:55:00,7.3,7.31,7.29,7.29,183416.4884770729,2.7913,2.7951,2.7875,2.7875,183416.4885
2009-06-26 13:00:00,7.29,7.3,7.29,7.29,158945.11760513188,2.7875,2.7913,2.7875,2.7875,158945.1176
2009-06-26 13:05:00,7.29,7.29,7.29,7.29,195058.2086006177,2.7875,2.7875,2.7875,2.7875,195058.2086
2009-06-26 13:10:00,7.29,7.29,7.27,7.27,281301.9719648373,2.7875,2.7875,2.7798,2.7798,281301.972
2009-06-26 13:15:00,7.27,7.28,7.27,7.27,229745.78284628177,2.7798,2.7837,2.7798,2.7798,229745.7828
2009-06-26 13:20:00,7.27,7.28,7.26,7.26,242575.4335946781,2.7798,2.7837,2.776,2.776,242575.4336
2009-06-26 13:25:00,7.26,7.27,7.26,7.26,580185.3171774768,2.776,2.7798,2.776,2.776,580185.3172
2009-06-26 13:30:00,7.26,7.26,7.24,7.25,308624.37633642193,2.776,2.776,2.7684,2.7722,308624.3763
2009-06-26 13:35:00,7.25,7.25,7.24,7.24,289379.9002138275,2.7722,2.7722,2.7684,2.7684,289379.9002
2009-06-26 13:40:00,7.24,7.26,7.23,7.26,272273.6992159658,2.7684,2.776,2.7645,2.776,272273.6992
2009-06-26 13:45:00,7.26,7.26,7.24,7.24,231884.0579710145,2.776,2.776,2.7684,2.7684,231884.058
2009-06-26 13:50:00,7.24,7.25,7.23,7.25,198859.58660014256,2.7684,2.7722,2.7645,2.7722,198859.5866
2009-06-26 13:55:00,7.25,7.26,7.24,7.25,278926.11071513424,2.7722,2.776,2.7684,2.7722,278926.1107
2009-06-26 14:00:00,7.25,7.25,7.23,7.24,161796.1511047755,2.7722,2.7722,2.7645,2.7684,161796.1511
2009-06-26 14:05:00,7.25,7.26,7.24,7.25,162746.4956046567,2.7722,2.776,2.7684,2.7722,162746.4956
2009-06-26 14:10:00,7.26,7.26,7.25,7.26,145165.12235685435,2.776,2.776,2.7722,2.776,145165.1224
2009-06-26 14:15:00,7.26,7.27,7.26,7.27,143264.43335709194,2.776,2.7798,2.776,2.7798,143264.4334
2009-06-26 14:20:00,7.27,7.27,7.26,7.26,415062.9603231172,2.7798,2.7798,2.776,2.776,415062.9603
2009-06-26 14:25:00,7.26,7.27,7.26,7.26,92421.00261344736,2.776,2.7798,2.776,2.776,92421.0026
2009-06-26 14:30:00,7.26,7.27,7.26,7.27,69612.7346162984,2.776,2.7798,2.776,2.7798,69612.7346
2009-06-26 14:35:00,7.27,7.28,7.27,7.27,213589.9263483013,2.7798,2.7837,2.7798,2.7798,213589.9263
2009-06-26 14:40:00,7.27,7.28,7.27,7.28,129722.02423378474,2.7798,2.7837,2.7798,2.7837,129722.0242
2009-06-26 14:45:00,7.28,7.28,7.26,7.27,215253.02922309336,2.7837,2.7837,2.776,2.7798,215253.0292
2009-06-26 14:50:00,7.27,7.29,7.26,7.29,177239.2492278451,2.7798,2.7875,2.776,2.7875,177239.2492
2009-06-26 14:55:00,7.29,7.31,7.28,7.3,803278.6885245902,2.7875,2.7951,2.7837,2.7913,803278.6885
2009-06-26 15:00:00,7.29,7.31,7.29,7.3,1101211.6892373485,2.7875,2.7951,2.7875,2.7913,1101211.6892
2009-06-26 15:05:00,7.3,7.32,7.29,7.3,886671.4183891661,2.7913,2.799,2.7875,2.7913,886671.4184
2009-06-26 15:10:00,7.3,7.31,7.27,7.28,423616.060822048,2.7913,2.7951,2.7798,2.7837,423616.0608
2009-06-26 15:15:00,7.27,7.29,7.27,7.29,162746.4956046567,2.7798,2.7875,2.7798,2.7875,162746.4956
2009-06-26 15:20:00,7.29,7.29,7.28,7.28,150154.4309812307,2.7875,2.7875,2.7837,2.7837,150154.431
2009-06-26 15:25:00,7.28,7.29,7.28,7.28,626514.6115466857,2.7837,2.7875,2.7837,2.7837,626514.6115
2009-06-26 15:30:00,7.29,7.29,7.28,7.28,227607.50772154907,2.7875,2.7875,2.7837,2.7837,227607.5077
2009-06-26 15:35:00,7.28,7.3,7.28,7.29,337134.7113328582,2.7837,2.7913,2.7837,2.7875,337134.7113
2009-06-26 15:40:00,7.3,7.31,7.29,7.31,902352.102637206,2.7913,2.7951,2.7875,2.7951,902352.1026
2009-06-26 15:45:00,7.31,7.31,7.29,7.29,507008.7906866239,2.7951,2.7951,2.7875,2.7875,507008.7907
2009-06-26 15:50:00,7.29,7.31,7.29,7.29,758374.9109052032,2.7875,2.7951,2.7875,2.7875,758374.9109
2009-06-26 15:55:00,7.29,7.31,7.29,7.3,999049.6555001189,2.7875,2.7951,2.7875,2.7913,999049.6555
2009-06-29 09:30:00,7.34,7.42,7.32,7.38,1185792.349726776,2.8066,2.8372,2.799,2.8219,1185792.3497
2009-06-29 09:35:00,7.38,7.39,7.35,7.35,1071038.2513661203,2.8219,2.8257,2.8104,2.8104,1071038.2514
2009-06-29 09:40:00,7.35,7.37,7.34,7.34,438108.8144452364,2.8104,2.8181,2.8066,2.8066,438108.8144
2009-06-29 09:45:00,7.34,7.34,7.3,7.31,602043.2406747446,2.8066,2.8066,2.7913,2.7951,602043.2407
2009-06-29 09:50:00,7.31,7.31,7.29,7.31,597053.9320503683,2.7951,2.7951,2.7875,2.7951,597053.9321
2009-06-29 09:55:00,7.31,7.31,7.29,7.31,536469.4701829413,2.7951,2.7951,2.7875,2.7951,536469.4702
2009-06-29 10:00:00,7.3,7.31,7.3,7.3,769303.8726538371,2.7913,2.7951,2.7913,2.7913,769303.8727
2009-06-29 10:05:00,7.3,7.32,7.27,7.31,657875.9800427655,2.7913,2.799,2.7798,2.7951,657875.98
2009-06-29 10:10:00,7.32,7.35,7.31,7.35,530767.4031836541,2.799,2.8104,2.7951,2.8104,530767.4032
2009-06-29 10:15:00,7.35,7.37,7.34,7.35,356379.18745545263,2.8104,2.8181,2.8066,2.8104,356379.1875
2009-06-29 10:20:00,7.35,7.35,7.34,7.34,223568.543597054,2.8104,2.8104,2.8066,2.8066,223568.5436
2009-06-29 10:25:00,7.34,7.37,7.34,7.37,495129.4844381088,2.8066,2.8181,2.8066,2.8181,495129.4844
2009-06-29 10:30:00,7.37,7.37,7.36,7.36,297933.0007127584,2.8181,2.8181,2.8143,2.8143,297933.0007
2009-06-29 10:35:00,7.36,7.37,7.35,7.35,530054.6448087431,2.8143,2.8181,2.8104,2.8104,530054.6448
2009-06-29 10:40:00,7.35,7.35,7.34,7.34,252078.8785934901,2.8104,2.8104,2.8066,2.8066,252078.8786
2009-06-29 10:45:00,7.34,7.37,7.34,7.35,358279.87645521504,2.8066,2.8181,2.8066,2.8104,358279.8765
2009-06-29 10:50:00,7.35,7.37,7.35,7.36,605844.6186742694,2.8104,2.8181,2.8104,2.8143,605844.6187
2009-06-29 10:55:00,7.36,7.36,7.36,7.36,285578.5222143027,2.8143,2.8143,2.8143,2.8143,285578.5222
2009-06-29 11:00:00,7.36,7.37,7.35,7.37,463055.3575671181,2.8143,2.8181,2.8104,2.8181,463055.3576
2009-06-29 11:05:00,7.36,7.37,7.35,7.36,188643.3832264196,2.8143,2.8181,2.8104,2.8143,188643.3832
2009-06-29 11:10:00,7.37,7.38,7.36,7.38,320503.682584937,2.8181,2.8219,2.8143,2.8219,320503.6826
2009-06-29 11:15:00,7.38,7.38,7.37,7.37,120693.75148491329,2.8219,2.8219,2.8181,2.8181,120693.7515
2009-06-29 11:20:00,7.38,7.4,7.37,7.4,315989.54621050134,2.8219,2.8295,2.8181,2.8295,315989.5462
2009-06-29 11:25:00,7.4,7.42,7.4,7.41,198859.58660014256,2.8295,2.8372,2.8295,2.8334,198859.5866
2009-06-29 11:30:00,7.42,7.42,7.41,7.41,85055.83273936802,2.8372,2.8372,2.8334,2.8334,85055.8327
2009-06-29 11:35:00,7.42,7.43,7.41,7.43,439059.1589451176,2.8372,2.841,2.8334,2.841,439059.1589
2009-06-29 11:40:00,7.43,7.45,7.42,7.43,653599.4297933001,2.841,2.8487,2.8372,2.841,653599.4298
2009-06-29 11:45:00,7.43,7.43,7.42,7.42,703017.3437871229,2.841,2.841,2.8372,2.8372,703017.3438
2009-06-29 11:50:00,7.42,7.43,7.41,7.43,408410.5488239487,2.8372,2.841,2.8334,2.841,408410.5488
2009-06-29 11:55:00,7.43,7.43,7.42,7.43,224281.30197196483,2.841,2.841,2.8372,2.841,224281.302
2009-06-29 12:00:00,7.43,7.43,7.4,7.4,388690.9004514137,2.841,2.841,2.8295,2.8295,388690.9005
2009-06-29 12:05:00,7.4,7.4,7.4,7.4,107626.51461154668,2.8295,2.8295,2.8295,2.8295,107626.5146
2009-06-29 12:10:00,7.4,7.4,7.4,7.4,123069.6127346163,2.8295,2.8295,2.8295,2.8295,123069.6127
2009-06-29 12:15:00,7.4,7.4,7.4,7.4,214540.27084818247,2.8295,2.8295,2.8295,2.8295,214540.2708
2009-06-29 12:20:00,7.4,7.4,7.39,7.4,222380.6129722024,2.8295,2.8295,2.8257,2.8295,222380.613
2009-06-29 12:25:00,7.4,7.4,7.39,7.39,612497.0301734379,2.8295,2.8295,2.8257,2.8257,612497.0302
2009-06-29 12:30:00,7.39,7.39,7.39,7.39,856260.3943929675,2.8257,2.8257,2.8257,2.8257,856260.3944
2009-06-29 12:35:00,7.39,7.39,7.38,7.38,599904.9655500118,2.8257,2.8257,2.8219,2.8219,599904.9656
2009-06-29 12:40:00,7.38,7.38,7.37,7.37,834402.4708956997,2.8219,2.8219,2.8181,2.8181,834402.4709
2009-06-29 12:45:00,7.37,7.37,7.37,7.37,160133.04822998337,2.8181,2.8181,2.8181,2.8181,160133.0482
2009-06-29 12:50:00,7.37,7.39,7.37,7.39,214065.09859824184,2.8181,2.8257,2.8181,2.8257,214065.0986
2009-06-29 12:55:00,7.39,7.39,7.38,7.39,93608.93323829888,2.8257,2.8257,2.8219,2.8257,93608.9332
2009-06-29 13:00:00,7.39,7.39,7.38,7.38,174625.80185317178,2.8257,2.8257,2.8219,2.8219,174625.8019
2009-06-29 13:05:00,7.38,7.39,7.37,7.37,433594.6780708007,2.8219,2.8257,2.8181,2.8181,433594.6781
2009-06-29 13:10:00,7.37,7.37,7.36,7.37,558802.5659301496,2.8181,2.8181,2.8143,2.8181,558802.5659
2009-06-29 13:15:00,7.37,7.37,7.37,7.37,67474.45949156569,2.8181,2.8181,2.8181,2.8181,67474.4595
2009-06-29 13:20:00,7.37,7.37,7.37,7.37,165122.3568543597,2.8181,2.8181,2.8181,2.8181,165122.3569
2009-06-29 13:25:00,7.37,7.37,7.36,7.36,284153.0054644809,2.8181,2.8181,2.8143,2.8143,284153.0055
2009-06-29 13:30:00,7.36,7.36,7.34,7.34,600855.3100498931,2.8143,2.8143,2.8066,2.8066,600855.31
2009-06-29 13:35:00,7.35,7.36,7.34,7.36,171062.00997861725,2.8104,2.8143,2.8066,2.8143,171062.01
2009-06-29 13:40:00,7.36,7.36,7.36,7.36,49893.08624376336,2.8143,2.8143,2.8143,2.8143,49893.0862
2009-06-29 13:45:00,7.36,7.36,7.35,7.35,200997.86172487529,2.8143,2.8143,2.8104,2.8104,200997.8617
2009-06-29 13:50:00,7.35,7.35,7.32,7.33,664290.8054169636,2.8104,2.8104,2.799,2.8028,664290.8054
2009-06-29 13:55:00,7.33,7.34,7.32,7.33,336184.366832977,2.8028,2.8066,2.799,2.8028,336184.3668
2009-06-29 14:00:00,7.34,7.34,7.32,7.32,224518.8880969352,2.8066,2.8066,2.799,2.799,224518.8881
2009-06-29 14:05:00,7.33,7.34,7.32,7.33,136136.8496079829,2.8028,2.8066,2.799,2.8028,136136.8496
2009-06-29 14:10:00,7.34,7.35,7.33,7.34,112378.23711095272,2.8066,2.8104,2.8028,2.8066,112378.2371
2009-06-29 14:15:00,7.35,7.35,7.34,7.34,273936.80209075793,2.8104,2.8104,2.8066,2.8066,273936.8021
2009-06-29 14:20:00,7.34,7.34,7.34,7.34,54169.6364932288,2.8066,2.8066,2.8066,2.8066,54169.6365
2009-06-29 14:25:00,7.34,7.34,7.32,7.32,384889.5224518888,2.8066,2.8066,2.799,2.799,384889.5225
2009-06-29 14:30:00,7.32,7.32,7.32,7.32,152055.11998099313,2.799,2.799,2.799,2.799,152055.12
2009-06-29 14:35:00,7.32,7.32,7.31,7.31,187217.86647659776,2.799,2.799,2.7951,2.7951,187217.8665
2009-06-29 14:40:00,7.3,7.31,7.3,7.31,114278.92611071514,2.7913,2.7951,2.7913,2.7951,114278.9261
2009-06-29 14:45:00,7.31,7.33,7.31,7.33,283677.83321454027,2.7951,2.8028,2.7951,2.8028,283677.8332
2009-06-29 14:50:00,7.33,7.33,7.33,7.33,856022.8082679971,2.8028,2.8028,2.8028,2.8028,856022.8083
2009-06-29 14:55:00,7.33,7.34,7.33,7.33,857448.325017819,2.8028,2.8066,2.8028,2.8028,857448.325
2009-06-29 15:00:00,7.34,7.34,7.33,7.33,332858.16108339274,2.8066,2.8066,2.8028,2.8028,332858.1611
2009-06-29 15:05:00,7.33,7.33,7.33,7.33,229270.6105963412,2.8028,2.8028,2.8028,2.8028,229270.6106
2009-06-29 15:10:00,7.33,7.34,7.32,7.32,555001.1879306248,2.8028,2.8066,2.799,2.799,555001.1879
2009-06-29 15:15:00,7.32,7.34,7.32,7.33,732715.6094084106,2.799,2.8066,2.799,2.8028,732715.6094
2009-06-29 15:20:00,7.33,7.33,7.33,7.33,297695.4145877881,2.8028,2.8028,2.8028,2.8028,297695.4146
2009-06-29 15:25:00,7.33,7.34,7.33,7.33,535756.7118080304,2.8028,2.8066,2.8028,2.8028,535756.7118
2009-06-29 15:30:00,7.33,7.33,7.3,7.31,561653.5994297933,2.8028,2.8028,2.7913,2.7951,561653.5994
2009-06-29 15:35:00,7.32,7.32,7.3,7.3,392254.6923259682,2.799,2.799,2.7913,2.7913,392254.6923
2009-06-29 15:40:00,7.31,7.32,7.3,7.3,320741.26870990737,2.7951,2.799,2.7913,2.7913,320741.2687
2009-06-29 15:45:00,7.3,7.31,7.28,7.28,532668.0921834165,2.7913,2.7951,2.7837,2.7837,532668.0922
2009-06-29 15:50:00,7.28,7.29,7.26,7.26,2884770.729389404,2.7837,2.7875,2.776,2.776,2884770.7294
2009-06-29 15:55:00,7.26,7.31,7.26,7.31,2364932.2879543835,2.776,2.7951,2.776,2.7951,2364932.288
2009-06-30 09:30:00,7.25,7.35,7.23,7.34,2604656.688049418,2.7722,2.8104,2.7645,2.8066,2604656.688
2009-06-30 09:35:00,7.34,7.34,7.29,7.29,633642.1952957948,2.8066,2.8066,2.7875,2.7875,633642.1953
2009-06-30 09:40:00,7.29,7.32,7.29,7.29,572820.1473033975,2.7875,2.799,2.7875,2.7875,572820.1473
2009-06-30 09:45:00,7.29,7.3,7.27,7.29,818009.0282727489,2.7875,2.7913,2.7798,2.7875,818009.0283
2009-06-30 09:50:00,7.29,7.3,7.28,7.29,450225.7068187218,2.7875,2.7913,2.7837,2.7875,450225.7068
2009-06-30 09:55:00,7.3,7.3,7.28,7.29,593252.5540508435,2.7913,2.7913,2.7837,2.7875,593252.5541
2009-06-30 10:00:00,7.29,7.29,7.22,7.23,1488239.48681397,2.7875,2.7875,2.7607,2.7645,1488239.4868
2009-06-30 10:05:00,7.23,7.25,7.2,7.24,1201710.6200997862,2.7645,2.7722,2.7531,2.7684,1201710.6201
2009-06-30 10:10:00,7.24,7.28,7.23,7.27,1215728.201473034,2.7684,2.7837,2.7645,2.7798,1215728.2015
2009-06-30 10:15:00,7.27,7.27,7.2,7.2,955333.8085055832,2.7798,2.7798,2.7531,2.7531,955333.8085
2009-06-30 10:20:00,7.2,7.21,7.18,7.19,936802.0907578998,2.7531,2.7569,2.7454,2.7492,936802.0908
2009-06-30 10:25:00,7.19,7.19,7.15,7.16,1414112.615823236,2.7492,2.7492,2.734,2.7378,1414112.6158
2009-06-30 10:30:00,7.15,7.16,7.11,7.11,2386315.039201711,2.734,2.7378,2.7187,2.7187,2386315.0392
2009-06-30 10:35:00,7.11,7.14,7.1,7.14,1639344.262295082,2.7187,2.7301,2.7148,2.7301,1639344.2623
2009-06-30 10:40:00,7.13,7.18,7.13,7.15,1766452.8391541934,2.7263,2.7454,2.7263,2.734,1766452.8392
2009-06-30 10:45:00,7.15,7.17,7.13,7.17,441197.4340698503,2.734,2.7416,2.7263,2.7416,441197.4341
2009-06-30 10:50:00,7.17,7.19,7.17,7.19,386077.4530767403,2.7416,2.7492,2.7416,2.7492,386077.4531
2009-06-30 10:55:00,7.19,7.2,7.18,7.19,544547.3984319316,2.7492,2.7531,2.7454,2.7492,544547.3984
2009-06-30 11:00:00,7.19,7.21,7.19,7.21,348063.6730814921,2.7492,2.7569,2.7492,2.7569,348063.6731
2009-06-30 11:05:00,7.2,7.21,7.16,7.16,641482.5374198147,2.7531,2.7569,2.7378,2.7378,641482.5374
2009-06-30 11:10:00,7.16,7.18,7.16,7.18,171062.00997861725,2.7378,2.7454,2.7378,2.7454,171062.01
2009-06-30 11:15:00,7.18,7.19,7.17,7.19,133523.40223330958,2.7454,2.7492,2.7416,2.7492,133523.4022
2009-06-30 11:20:00,7.19,7.19,7.18,7.18,258731.2900926586,2.7492,2.7492,2.7454,2.7454,258731.2901
2009-06-30 11:25:00,7.18,7.18,7.16,7.16,272748.8714659064,2.7454,2.7454,2.7378,2.7378,272748.8715
2009-06-30 11:30:00,7.16,7.16,7.15,7.15,241625.0890947969,2.7378,2.7378,2.734,2.734,241625.0891
2009-06-30 11:35:00,7.15,7.15,7.11,7.12,1318127.821335234,2.734,2.734,2.7187,2.7225,1318127.8213
2009-06-30 11:40:00,7.12,7.13,7.1,7.1,1421002.613447375,2.7225,2.7263,2.7148,2.7148,1421002.6134
2009-06-30 11:45:00,7.1,7.11,7.1,7.1,611309.0995485864,2.7148,2.7187,2.7148,2.7148,611309.0995
2009-06-30 11:50:00,7.1,7.11,7.1,7.11,568306.0109289618,2.7148,2.7187,2.7148,2.7187,568306.0109
2009-06-30 11:55:00,7.11,7.11,7.1,7.1,841054.8823948682,2.7187,2.7187,2.7148,2.7148,841054.8824
2009-06-30 12:00:00,7.1,7.11,7.1,7.1,266809.21834164887,2.7148,2.7187,2.7148,2.7148,266809.2183
2009-06-30 12:05:00,7.1,7.1,7.08,7.1,1956521.7391304348,2.7148,2.7148,2.7072,2.7148,1956521.7391
2009-06-30 12:10:00,7.1,7.11,7.1,7.11,199097.17272511285,2.7148,2.7187,2.7148,2.7187,199097.1727
2009-06-30 12:15:00,7.11,7.14,7.11,7.12,579234.9726775957,2.7187,2.7301,2.7187,2.7225,579234.9727
2009-06-30 12:20:00,7.12,7.12,7.1,7.1,148016.155856498,2.7225,2.7225,2.7148,2.7148,148016.1559
2009-06-30 12:25:00,7.1,7.12,7.1,7.12,177714.4214777857,2.7148,2.7225,2.7148,2.7225,177714.4215
2009-06-30 12:30:00,7.12,7.15,7.12,7.14,567118.0803041103,2.7225,2.734,2.7225,2.7301,567118.0803
2009-06-30 12:35:00,7.14,7.16,7.13,7.14,1037538.6077453076,2.7301,2.7378,2.7263,2.7301,1037538.6077
2009-06-30 12:40:00,7.13,7.16,7.13,7.16,475647.4221905441,2.7263,2.7378,2.7263,2.7378,475647.4222
2009-06-30 12:45:00,7.16,7.17,7.16,7.17,301734.3787122832,2.7378,2.7416,2.7378,2.7416,301734.3787
2009-06-30 12:50:00,7.17,7.18,7.16,7.18,453314.3264433357,2.7416,2.7454,2.7378,2.7454,453314.3264
2009-06-30 12:55:00,7.18,7.18,7.18,7.18,604419.1019244476,2.7454,2.7454,2.7454,2.7454,604419.1019
2009-06-30 13:00:00,7.18,7.18,7.18,7.18,367070.56307911617,2.7454,2.7454,2.7454,2.7454,367070.5631
2009-06-30 13:05:00,7.18,7.18,7.15,7.15,754573.5329056784,2.7454,2.7454,2.734,2.734,754573.5329
2009-06-30 13:10:00,7.15,7.16,7.14,7.15,183416.4884770729,2.734,2.7378,2.7301,2.734,183416.4885
2009-06-30 13:15:00,7.15,7.15,7.14,7.14,135661.6773580423,2.734,2.734,2.7301,2.7301,135661.6774
2009-06-30 13:20:00,7.14,7.14,7.14,7.14,70800.66524114992,2.7301,2.7301,2.7301,2.7301,70800.6652
2009-06-30 13:25:00,7.14,7.16,7.14,7.15,185792.34972677595,2.7301,2.7378,2.7301,2.734,185792.3497
2009-06-30 13:30:00,7.15,7.16,7.15,7.16,164172.0123544785,2.734,2.7378,2.734,2.7378,164172.0124
2009-06-30 13:35:00,7.16,7.17,7.16,7.17,200285.1033499644,2.7378,2.7416,2.7378,2.7416,200285.1033
2009-06-30 13:40:00,7.17,7.17,7.16,7.17,132097.88548348777,2.7416,2.7416,2.7378,2.7416,132097.8855
2009-06-30 13:45:00,7.17,7.17,7.15,7.15,216203.3737229746,2.7416,2.7416,2.734,2.734,216203.3737
2009-06-30 13:50:00,7.15,7.15,7.12,7.14,1469232.596816346,2.734,2.734,2.7225,2.7301,1469232.5968
2009-06-30 13:55:00,7.14,7.14,7.12,7.13,856973.1527678784,2.7301,2.7301,2.7225,2.7263,856973.1528
2009-06-30 14:00:00,7.13,7.13,7.11,7.13,1224994.0603468758,2.7263,2.7263,2.7187,2.7263,1224994.0603
2009-06-30 14:05:00,7.13,7.13,7.13,7.13,751960.085531005,2.7263,2.7263,2.7263,2.7263,751960.0855
2009-06-30 14:10:00,7.13,7.16,7.13,7.16,889522.4518888097,2.7263,2.7378,2.7263,2.7378,889522.4519
2009-06-30 14:15:00,7.16,7.16,7.14,7.14,313138.51271085767,2.7378,2.7378,2.7301,2.7301,313138.5127
2009-06-30 14:20:00,7.14,7.16,7.14,7.16,830125.9206462343,2.7301,2.7378,2.7301,2.7378,830125.9206
2009-06-30 14:25:00,7.16,7.18,7.16,7.16,199334.7588500832,2.7378,2.7454,2.7378,2.7378,199334.7589
2009-06-30 14:30:00,7.16,7.17,7.16,7.16,137324.7802328344,2.7378,2.7416,2.7378,2.7378,137324.7802
2009-06-30 14:35:00,7.16,7.17,7.16,7.17,204086.4813494892,2.7378,2.7416,2.7378,2.7416,204086.4813
2009-06-30 14:40:00,7.17,7.18,7.16,7.18,524590.1639344263,2.7416,2.7454,2.7378,2.7454,524590.1639
2009-06-30 14:45:00,7.18,7.18,7.16,7.16,227607.50772154907,2.7454,2.7454,2.7378,2.7378,227607.5077
2009-06-30 14:50:00,7.17,7.18,7.16,7.17,220955.0962223806,2.7416,2.7454,2.7378,2.7416,220955.0962
2009-06-30 14:55:00,7.18,7.18,7.17,7.18,149679.2587312901,2.7454,2.7454,2.7416,2.7454,149679.2587
2009-06-30 15:00:00,7.18,7.18,7.15,7.16,642432.8819196959,2.7454,2.7454,2.734,2.7378,642432.8819
2009-06-30 15:05:00,7.16,7.16,7.16,7.16,153718.22285578522,2.7378,2.7378,2.7378,2.7378,153718.2229
2009-06-30 15:10:00,7.16,7.18,7.16,7.17,539795.6759325255,2.7378,2.7454,2.7378,2.7416,539795.6759
2009-06-30 15:15:00,7.17,7.17,7.16,7.16,391304.347826087,2.7416,2.7416,2.7378,2.7378,391304.3478
2009-06-30 15:20:00,7.16,7.17,7.15,7.17,433594.6780708007,2.7378,2.7416,2.734,2.7416,433594.6781
2009-06-30 15:25:00,7.16,7.17,7.15,7.15,196721.31147540984,2.7378,2.7416,2.734,2.734,196721.3115
2009-06-30 15:30:00,7.16,7.17,7.14,7.16,910905.2031361368,2.7378,2.7416,2.7301,2.7378,910905.2031
2009-06-30 15:35:00,7.17,7.17,7.16,7.16,334758.85008315515,2.7416,2.7416,2.7378,2.7378,334758.8501
2009-06-30 15:40:00,7.17,7.18,7.15,7.18,1248515.0867189358,2.7416,2.7454,2.734,2.7454,1248515.0867
2009-06-30 15:45:00,7.18,7.2,7.18,7.19,919695.889760038,2.7454,2.7531,2.7454,2.7492,919695.8898
2009-06-30 15:50:00,7.19,7.21,7.16,7.16,1650035.6379187456,2.7492,2.7569,2.7378,2.7378,1650035.6379
2009-06-30 15:55:00,7.17,7.21,7.16,7.21,2159420.2898550727,2.7416,2.7569,2.7378,2.7569,2159420.2899
2009-07-01 09:30:00,7.24,7.26,7.18,7.21,1505345.6878118317,2.7684,2.776,2.7454,2.7569,1505345.6878
2009-07-01 09:35:00,7.21,7.23,7.19,7.21,1262057.4958422428,2.7569,2.7645,2.7492,2.7569,1262057.4958
2009-07-01 09:40:00,7.21,7.23,7.2,7.22,614635.3052981707,2.7569,2.7645,2.7531,2.7607,614635.3053
2009-07-01 09:45:00,7.22,7.24,7.22,7.24,1039676.8828700404,2.7607,2.7684,2.7607,2.7684,1039676.8829
2009-07-01 09:50:00,7.24,7.24,7.21,7.21,696602.5184129247,2.7684,2.7684,2.7569,2.7569,696602.5184
2009-07-01 09:55:00,7.21,7.21,7.2,7.2,516987.40793537657,2.7569,2.7569,2.7531,2.7531,516987.4079
2009-07-01 10:00:00,7.2,7.2,7.18,7.18,617248.7526728439,2.7531,2.7531,2.7454,2.7454,617248.7527
2009-07-01 10:05:00,7.18,7.19,7.18,7.18,440959.84794488,2.7454,2.7492,2.7454,2.7454,440959.8479
2009-07-01 10:10:00,7.18,7.18,7.16,7.16,567355.6664290805,2.7454,2.7454,2.7378,2.7378,567355.6664
2009-07-01 10:15:00,7.16,7.19,7.16,7.19,625801.8531717748,2.7378,2.7492,2.7378,2.7492,625801.8532
2009-07-01 10:20:00,7.19,7.2,7.15,7.15,746970.7769066286,2.7492,2.7531,2.734,2.734,746970.7769
2009-07-01 10:25:00,7.15,7.17,7.15,7.17,789023.5210263721,2.734,2.7416,2.734,2.7416,789023.521
2009-07-01 10:30:00,7.17,7.2,7.17,7.18,480874.31693989073,2.7416,2.7531,2.7416,2.7454,480874.3169
2009-07-01 10:35:00,7.18,7.19,7.17,7.18,462105.01306723687,2.7454,2.7492,2.7416,2.7454,462105.0131
2009-07-01 10:40:00,7.18,7.21,7.18,7.21,178427.1798526966,2.7454,2.7569,2.7454,2.7569,178427.1799
2009-07-01 10:45:00,7.2,7.21,7.2,7.21,280826.79971489665,2.7531,2.7569,2.7531,2.7569,280826.7997
2009-07-01 10:50:00,7.21,7.21,7.18,7.18,306486.10121168924,2.7569,2.7569,2.7454,2.7454,306486.1012
2009-07-01 10:55:00,7.18,7.2,7.18,7.19,337134.7113328582,2.7454,2.7531,2.7454,2.7492,337134.7113
2009-07-01 11:00:00,7.19,7.21,7.19,7.19,227132.33547160847,2.7492,2.7569,2.7492,2.7492,227132.3355
2009-07-01 11:05:00,7.19,7.2,7.19,7.19,99786.17248752672,2.7492,2.7531,2.7492,2.7492,99786.1725
2009-07-01 11:10:00,7.19,7.2,7.19,7.19,249940.60346875744,2.7492,2.7531,2.7492,2.7492,249940.6035
2009-07-01 11:15:00,7.19,7.2,7.19,7.19,543359.4678070801,2.7492,2.7531,2.7492,2.7492,543359.4678
2009-07-01 11:20:00,7.2,7.2,7.17,7.18,380850.55832739366,2.7531,2.7531,2.7416,2.7454,380850.5583
2009-07-01 11:25:00,7.17,7.19,7.17,7.18,140175.81373247804,2.7416,2.7492,2.7416,2.7454,140175.8137
2009-07-01 11:30:00,7.18,7.19,7.18,7.18,67949.6317415063,2.7454,2.7492,2.7454,2.7454,67949.6317
2009-07-01 11:35:00,7.18,7.19,7.18,7.18,74839.62936564504,2.7454,2.7492,2.7454,2.7454,74839.6294
2009-07-01 11:40:00,7.19,7.19,7.18,7.18,226419.57709669755,2.7492,2.7492,2.7454,2.7454,226419.5771
2009-07-01 11:45:00,7.18,7.19,7.18,7.18,112378.23711095272,2.7454,2.7492,2.7454,2.7454,112378.2371
2009-07-01 11:50:00,7.18,7.18,7.17,7.18,618674.2694226657,2.7454,2.7454,2.7416,2.7454,618674.2694
2009-07-01 11:55:00,7.18,7.18,7.17,7.18,285340.9360893324,2.7454,2.7454,2.7416,2.7454,285340.9361
2009-07-01 12:00:00,7.17,7.19,7.17,7.19,290567.83083867904,2.7416,2.7492,2.7416,2.7492,290567.8308
2009-07-01 12:05:00,7.19,7.19,7.18,7.18,57971.01449275362,2.7492,2.7492,2.7454,2.7454,57971.0145
2009-07-01 12:10:00,7.18,7.19,7.17,7.18,338085.0558327394,2.7454,2.7492,2.7416,2.7454,338085.0558
2009-07-01 12:15:00,7.17,7.18,7.17,7.17,355428.8429555714,2.7416,2.7454,2.7416,2.7416,355428.843
2009-07-01 12:20:00,7.17,7.18,7.17,7.17,64148.25374198147,2.7416,2.7454,2.7416,2.7416,64148.2537
2009-07-01 12:25:00,7.18,7.18,7.17,7.17,190306.4861012117,2.7454,2.7454,2.7416,2.7416,190306.4861
2009-07-01 12:30:00,7.18,7.18,7.16,7.16,617723.9249227846,2.7454,2.7454,2.7378,2.7378,617723.9249
2009-07-01 12:35:00,7.16,7.16,7.16,7.16,302447.13708719413,2.7378,2.7378,2.7378,2.7378,302447.1371
2009-07-01 12:40:00,7.16,7.16,7.16,7.16,416963.6493228796,2.7378,2.7378,2.7378,2.7378,416963.6493
2009-07-01 12:45:00,7.16,7.16,7.15,7.15,354003.3262057496,2.7378,2.7378,2.734,2.734,354003.3262
2009-07-01 12:50:00,7.16,7.16,7.15,7.15,42052.74411974341,2.7378,2.7378,2.734,2.734,42052.7441
2009-07-01 12:55:00,7.15,7.16,7.14,7.14,215965.78759800427,2.734,2.7378,2.7301,2.7301,215965.7876
2009-07-01 13:00:00,7.15,7.15,7.14,7.15,322879.54383464006,2.734,2.734,2.7301,2.734,322879.5438
2009-07-01 13:05:00,7.15,7.16,7.15,7.15,126158.23235923024,2.734,2.7378,2.734,2.734,126158.2324
2009-07-01 13:10:00,7.16,7.16,7.15,7.16,93133.76098835828,2.7378,2.7378,2.734,2.7378,93133.761
2009-07-01 13:15:00,7.16,7.16,7.15,7.16,64861.01211689237,2.7378,2.7378,2.734,2.7378,64861.0121
2009-07-01 13:20:00,7.16,7.16,7.15,7.16,146590.6391066762,2.7378,2.7378,2.734,2.7378,146590.6391
2009-07-01 13:25:00,7.16,7.16,7.15,7.16,302209.5509622238,2.7378,2.7378,2.734,2.7378,302209.551
2009-07-01 13:30:00,7.16,7.16,7.15,7.16,224043.7158469945,2.7378,2.7378,2.734,2.7378,224043.7158
2009-07-01 13:35:00,7.16,7.16,7.15,7.16,197434.06985032075,2.7378,2.7378,2.734,2.7378,197434.0699
2009-07-01 13:40:00,7.16,7.16,7.15,7.15,244713.7087194108,2.7378,2.7378,2.734,2.734,244713.7087
2009-07-01 13:45:00,7.15,7.16,7.15,7.16,110239.96198622,2.734,2.7378,2.734,2.7378,110239.962
2009-07-01 13:50:00,7.15,7.16,7.15,7.15,61534.80636730815,2.734,2.7378,2.734,2.734,61534.8064
2009-07-01 13:55:00,7.15,7.15,7.15,7.15,75552.38774055595,2.734,2.734,2.734,2.734,75552.3877
2009-07-01 14:00:00,7.15,7.15,7.11,7.12,564979.8051793776,2.734,2.734,2.7187,2.7225,564979.8052
2009-07-01 14:05:00,7.12,7.12,7.1,7.11,458778.8073176527,2.7225,2.7225,2.7148,2.7187,458778.8073
2009-07-01 14:10:00,7.1,7.11,7.1,7.1,305060.58446186746,2.7148,2.7187,2.7148,2.7148,305060.5845
2009-07-01 14:15:00,7.1,7.1,7.09,7.1,409123.3071988596,2.7148,2.7148,2.711,2.7148,409123.3072
2009-07-01 14:20:00,7.1,7.1,7.09,7.1,218341.64884770729,2.7148,2.7148,2.711,2.7148,218341.6488
2009-07-01 14:25:00,7.1,7.1,7.09,7.1,39676.88287004039,2.7148,2.7148,2.711,2.7148,39676.8829
2009-07-01 14:30:00,7.1,7.1,7.09,7.1,373960.56070325495,2.7148,2.7148,2.711,2.7148,373960.5607
2009-07-01 14:35:00,7.1,7.1,7.1,7.1,390116.4172012355,2.7148,2.7148,2.7148,2.7148,390116.4172
2009-07-01 14:40:00,7.1,7.1,7.1,7.1,116654.78736041817,2.7148,2.7148,2.7148,2.7148,116654.7874
2009-07-01 14:45:00,7.1,7.12,7.1,7.12,351865.0510810169,2.7148,2.7225,2.7148,2.7225,351865.0511
2009-07-01 14:50:00,7.12,7.12,7.1,7.1,564029.4606794963,2.7225,2.7225,2.7148,2.7148,564029.4607
2009-07-01 14:55:00,7.1,7.11,7.1,7.1,254217.1537182229,2.7148,2.7187,2.7148,2.7148,254217.1537
2009-07-01 15:00:00,7.1,7.1,7.1,7.1,241625.0890947969,2.7148,2.7148,2.7148,2.7148,241625.0891
2009-07-01 15:05:00,7.1,7.1,7.09,7.09,462105.01306723687,2.7148,2.7148,2.711,2.711,462105.0131
2009-07-01 15:10:00,7.09,7.1,7.06,7.07,1049655.500118793,2.711,2.7148,2.6995,2.7034,1049655.5001
2009-07-01 15:15:00,7.07,7.07,7.06,7.07,330957.47208363033,2.7034,2.7034,2.6995,2.7034,330957.4721
2009-07-01 15:20:00,7.07,7.1,7.07,7.09,561178.4271798527,2.7034,2.7148,2.7034,2.711,561178.4272
2009-07-01 15:25:00,7.09,7.09,7.06,7.06,536231.8840579711,2.711,2.711,2.6995,2.6995,536231.8841
2009-07-01 15:30:00,7.06,7.07,7.05,7.07,488001.9006889998,2.6995,2.7034,2.6957,2.7034,488001.9007
2009-07-01 15:35:00,7.07,7.08,7.06,7.07,390354.00332620577,2.7034,2.7072,2.6995,2.7034,390354.0033
2009-07-01 15:40:00,7.07,7.08,7.05,7.06,548586.3625564267,2.7034,2.7072,2.6957,2.6995,548586.3626
2009-07-01 15:45:00,7.06,7.07,7.06,7.06,451413.6374435733,2.6995,2.7034,2.6995,2.6995,451413.6374
2009-07-01 15:50:00,7.06,7.09,7.06,7.08,1677595.6284153005,2.6995,2.711,2.6995,2.7072,1677595.6284
2009-07-01 15:55:00,7.07,7.08,7.04,7.06,3366832.976954146,2.7034,2.7072,2.6919,2.6995,3366832.977
2009-07-02 09:30:00,6.96,7.0,6.86,6.88,1408172.9626989784,2.6613,2.6766,2.6231,2.6307,1408172.9627
2009-07-02 09:35:00,6.88,6.89,6.83,6.85,1548586.3625564268,2.6307,2.6345,2.6116,2.6192,1548586.3626
2009-07-02 09:40:00,6.85,6.85,6.83,6.83,950582.0860061772,2.6192,2.6192,2.6116,2.6116,950582.086
2009-07-02 09:45:00,6.83,6.89,6.83,6.88,873604.1815157995,2.6116,2.6345,2.6116,2.6307,873604.1815
2009-07-02 09:50:00,6.88,6.89,6.86,6.87,1041102.3996198622,2.6307,2.6345,2.6231,2.6269,1041102.3996
2009-07-02 09:55:00,6.87,6.91,6.86,6.89,782371.1095272036,2.6269,2.6422,2.6231,2.6345,782371.1095
2009-07-02 10:00:00,6.89,6.91,6.88,6.88,667141.8389166073,2.6345,2.6422,2.6307,2.6307,667141.8389
2009-07-02 10:05:00,6.88,6.89,6.85,6.86,933000.712758375,2.6307,2.6345,2.6192,2.6231,933000.7128
2009-07-02 10:10:00,6.86,6.87,6.86,6.86,211451.6512235685,2.6231,2.6269,2.6231,2.6231,211451.6512
2009-07-02 10:15:00,6.87,6.89,6.86,6.88,329531.9553338085,2.6269,2.6345,2.6231,2.6307,329531.9553
2009-07-02 10:20:00,6.88,6.9,6.87,6.89,1490852.9341886437,2.6307,2.6384,2.6269,2.6345,1490852.9342
2009-07-02 10:25:00,6.89,6.9,6.89,6.89,492040.8648134949,2.6345,2.6384,2.6345,2.6345,492040.8648
2009-07-02 10:30:00,6.89,6.92,6.89,6.92,941316.2271323357,2.6345,2.646,2.6345,2.646,941316.2271
2009-07-02 10:35:00,6.92,6.92,6.9,6.9,263007.84034212405,2.646,2.646,2.6384,2.6384,263007.8403
2009-07-02 10:40:00,6.9,6.93,6.9,6.92,373247.802328344,2.6384,2.6498,2.6384,2.646,373247.8023
2009-07-02 10:45:00,6.92,6.94,6.91,6.94,545497.7429318128,2.646,2.6537,2.6422,2.6537,545497.7429
2009-07-02 10:50:00,6.94,6.97,6.94,6.97,603231.1712995961,2.6537,2.6651,2.6537,2.6651,603231.1713
2009-07-02 10:55:00,6.97,6.97,6.94,6.95,224281.30197196483,2.6651,2.6651,2.6537,2.6575,224281.302
2009-07-02 11:00:00,6.95,6.95,6.94,6.95,179377.5243525778,2.6575,2.6575,2.6537,2.6575,179377.5244
2009-07-02 11:05:00,6.95,6.95,6.93,6.94,198146.82822523164,2.6575,2.6575,2.6498,2.6537,198146.8282
2009-07-02 11:10:00,6.94,6.94,6.94,6.94,53694.4642432882,2.6537,2.6537,2.6537,2.6537,53694.4642
2009-07-02 11:15:00,6.94,6.94,6.94,6.94,334758.85008315515,2.6537,2.6537,2.6537,2.6537,334758.8501
2009-07-02 11:20:00,6.94,6.95,6.94,6.94,425041.5775718698,2.6537,2.6575,2.6537,2.6537,425041.5776
2009-07-02 11:25:00,6.94,6.94,6.91,6.91,669280.11404134,2.6537,2.6537,2.6422,2.6422,669280.114
2009-07-02 11:30:00,6.91,6.91,6.9,6.91,235210.2637205987,2.6422,2.6422,2.6384,2.6422,235210.2637
2009-07-02 11:35:00,6.91,6.92,6.9,6.92,338797.81420765026,2.6422,2.646,2.6384,2.646,338797.8142
2009-07-02 11:40:00,6.92,6.92,6.9,6.9,397956.7593252554,2.646,2.646,2.6384,2.6384,397956.7593
2009-07-02 11:45:00,6.9,6.91,6.89,6.91,525302.9223093372,2.6384,2.6422,2.6345,2.6422,525302.9223
2009-07-02 11:50:00,6.91,6.92,6.91,6.91,157044.42860536944,2.6422,2.646,2.6422,2.6422,157044.4286
2009-07-02 11:55:00,6.92,6.92,6.9,6.92,301734.3787122832,2.646,2.646,2.6384,2.646,301734.3787
2009-07-02 12:00:00,6.92,6.92,6.91,6.92,204324.0674744595,2.646,2.646,2.6422,2.646,204324.0675
2009-07-02 12:05:00,6.92,6.92,6.91,6.91,154668.56735566643,2.646,2.646,2.6422,2.6422,154668.5674
2009-07-02 12:10:00,6.91,6.92,6.91,6.92,265146.11546685675,2.6422,2.646,2.6422,2.646,265146.1155
2009-07-02 12:15:00,6.92,6.92,6.91,6.91,199572.34497505345,2.646,2.646,2.6422,2.6422,199572.345
2009-07-02 12:20:00,6.91,6.93,6.91,6.92,286528.8667141839,2.6422,2.6498,2.6422,2.646,286528.8667
2009-07-02 12:25:00,6.93,6.93,6.91,6.92,201473.0339748159,2.6498,2.6498,2.6422,2.646,201473.034
2009-07-02 12:30:00,6.92,6.92,6.91,6.91,183891.6607270136,2.646,2.646,2.6422,2.6422,183891.6607
2009-07-02 12:35:00,6.91,6.91,6.91,6.91,84105.48823948682,2.6422,2.6422,2.6422,2.6422,84105.4882
2009-07-02 12:40:00,6.91,6.92,6.91,6.91,322879.54383464006,2.6422,2.646,2.6422,2.6422,322879.5438
2009-07-02 12:45:00,6.91,6.92,6.91,6.92,175813.73247802327,2.6422,2.646,2.6422,2.646,175813.7325
2009-07-02 12:50:00,6.92,6.92,6.92,6.92,33024.47137087194,2.646,2.646,2.646,2.646,33024.4714
2009-07-02 12:55:00,6.92,6.92,6.91,6.91,273936.80209075793,2.646,2.646,2.6422,2.6422,273936.8021
2009-07-02 13:00:00,6.91,6.92,6.91,6.92,238774.05559515324,2.6422,2.646,2.6422,2.646,238774.0556
2009-07-02 13:05:00,6.92,6.93,6.92,6.92,248277.5005939653,2.646,2.6498,2.646,2.646,248277.5006
2009-07-02 13:10:00,6.93,6.94,6.92,6.93,271085.76859111426,2.6498,2.6537,2.646,2.6498,271085.7686
2009-07-02 13:15:00,6.93,6.93,6.93,6.93,95272.036113091,2.6498,2.6498,2.6498,2.6498,95272.0361
2009-07-02 13:20:00,6.93,6.94,6.92,6.94,373010.21620337374,2.6498,2.6537,2.646,2.6537,373010.2162
2009-07-02 13:25:00,6.94,6.94,6.93,6.93,42052.74411974341,2.6537,2.6537,2.6498,2.6498,42052.7441
2009-07-02 13:30:00,6.93,6.94,6.92,6.92,122832.026609646,2.6498,2.6537,2.646,2.646,122832.0266
2009-07-02 13:35:00,6.92,6.92,6.92,6.92,75314.80161558565,2.646,2.646,2.646,2.646,75314.8016
2009-07-02 13:40:00,6.92,6.93,6.92,6.93,550962.2238061298,2.646,2.6498,2.646,2.6498,550962.2238
2009-07-02 13:45:00,6.92,6.93,6.92,6.93,19482.062247564743,2.646,2.6498,2.646,2.6498,19482.0622
2009-07-02 13:50:00,6.93,6.93,6.92,6.92,147303.39748158708,2.6498,2.6498,2.646,2.646,147303.3975
2009-07-02 13:55:00,6.92,6.92,6.92,6.92,33737.229745782846,2.646,2.646,2.646,2.646,33737.2297
2009-07-02 14:00:00,6.92,6.94,6.92,6.94,185554.76360180567,2.646,2.6537,2.646,2.6537,185554.7636
2009-07-02 14:05:00,6.94,6.94,6.94,6.94,49893.08624376336,2.6537,2.6537,2.6537,2.6537,49893.0862
2009-07-02 14:10:00,6.94,6.94,6.93,6.93,114754.09836065574,2.6537,2.6537,2.6498,2.6498,114754.0984
2009-07-02 14:15:00,6.93,6.93,6.92,6.92,172487.52672843906,2.6498,2.6498,2.646,2.646,172487.5267
2009-07-02 14:20:00,6.92,6.93,6.92,6.92,391304.347826087,2.646,2.6498,2.646,2.646,391304.3478
2009-07-02 14:25:00,6.92,6.92,6.92,6.92,99548.58636255642,2.646,2.646,2.646,2.646,99548.5864
2009-07-02 14:30:00,6.92,6.92,6.91,6.92,107626.51461154668,2.646,2.646,2.6422,2.646,107626.5146
2009-07-02 14:35:00,6.92,6.92,6.91,6.92,217866.47659776668,2.646,2.646,2.6422,2.646,217866.4766
2009-07-02 14:40:00,6.92,6.92,6.92,6.92,232596.8163459254,2.646,2.646,2.646,2.646,232596.8163
2009-07-02 14:45:00,6.92,6.92,6.91,6.91,133523.40223330958,2.646,2.646,2.6422,2.6422,133523.4022
2009-07-02 14:50:00,6.91,6.92,6.9,6.9,318365.4074602043,2.6422,2.646,2.6384,2.6384,318365.4075
2009-07-02 14:55:00,6.9,6.9,6.9,6.9,106676.17011166547,2.6384,2.6384,2.6384,2.6384,106676.1701
2009-07-02 15:00:00,6.9,6.92,6.9,6.92,172725.11285340937,2.6384,2.646,2.6384,2.646,172725.1129
2009-07-02 15:05:00,6.92,6.92,6.91,6.92,98123.06961273462,2.646,2.646,2.6422,2.646,98123.0696
2009-07-02 15:10:00,6.92,6.92,6.91,6.91,138987.88310762652,2.646,2.646,2.6422,2.6422,138987.8831
2009-07-02 15:15:00,6.91,6.92,6.91,6.91,180565.45497742933,2.6422,2.646,2.6422,2.6422,180565.455
2009-07-02 15:20:00,6.91,6.92,6.88,6.89,438821.5728201473,2.6422,2.646,2.6307,2.6345,438821.5728
2009-07-02 15:25:00,6.89,6.9,6.88,6.88,262532.6680921834,2.6345,2.6384,2.6307,2.6307,262532.6681
2009-07-02 15:30:00,6.89,6.89,6.87,6.88,253504.39534331195,2.6345,2.6345,2.6269,2.6307,253504.3953
2009-07-02 15:35:00,6.88,6.89,6.88,6.89,516274.64956046565,2.6307,2.6345,2.6307,2.6345,516274.6496
2009-07-02 15:40:00,6.89,6.89,6.88,6.88,234972.67759562843,2.6345,2.6345,2.6307,2.6307,234972.6776
2009-07-02 15:45:00,6.89,6.91,6.88,6.89,988358.2798764552,2.6345,2.6422,2.6307,2.6345,988358.2799
2009-07-02 15:50:00,6.89,6.91,6.88,6.88,1482537.4198146828,2.6345,2.6422,2.6307,2.6307,1482537.4198
2009-07-02 15:55:00,6.88,6.88,6.86,6.87,1797576.621525303,2.6307,2.6307,2.6231,2.6269,1797576.6215
2009-07-06 09:30:00,6.87,6.93,6.84,6.92,583986.6951770016,2.6269,2.6498,2.6154,2.646,583986.6952
2009-07-06 09:35:00,6.92,6.93,6.89,6.91,1006177.239249228,2.646,2.6498,2.6345,2.6422,1006177.2392
2009-07-06 09:40:00,6.91,6.94,6.88,6.88,925635.5428842956,2.6422,2.6537,2.6307,2.6307,925635.5429
2009-07-06 09:45:00,6.88,6.89,6.86,6.89,1062485.1508671893,2.6307,2.6345,2.6231,2.6345,1062485.1509
2009-07-06 09:50:00,6.89,6.9,6.84,6.86,567355.6664290805,2.6345,2.6384,2.6154,2.6231,567355.6664
2009-07-06 09:55:00,6.86,6.88,6.86,6.88,519600.8553100499,2.6231,2.6307,2.6231,2.6307,519600.8553
2009-07-06 10:00:00,6.88,6.89,6.83,6.85,1125207.8878593491,2.6307,2.6345,2.6116,2.6192,1125207.8879
2009-07-06 10:05:00,6.86,6.86,6.83,6.83,371347.1133285816,2.6231,2.6231,2.6116,2.6116,371347.1133
2009-07-06 10:10:00,6.83,6.86,6.83,6.85,941078.6410073652,2.6116,2.6231,2.6116,2.6192,941078.641
2009-07-06 10:15:00,6.84,6.87,6.84,6.87,1125920.64623426,2.6154,2.6269,2.6154,2.6269,1125920.6462
2009-07-06 10:20:00,6.87,6.87,6.85,6.85,1043240.674744595,2.6269,2.6269,2.6192,2.6192,1043240.6747
2009-07-06 10:25:00,6.86,6.86,6.84,6.84,489665.0035637919,2.6231,2.6231,2.6154,2.6154,489665.0036
2009-07-06 10:30:00,6.84,6.84,6.83,6.84,599429.7933000713,2.6154,2.6154,2.6116,2.6154,599429.7933
2009-07-06 10:35:00,6.84,6.84,6.83,6.83,1122356.8543597057,2.6154,2.6154,2.6116,2.6116,1122356.8544
2009-07-06 10:40:00,6.83,6.84,6.8,6.81,740793.5376574008,2.6116,2.6154,2.6001,2.6039,740793.5377
2009-07-06 10:45:00,6.81,6.84,6.8,6.84,1237586.1249703018,2.6039,2.6154,2.6001,2.6154,1237586.125
2009-07-06 10:50:00,6.84,6.84,6.82,6.82,541221.1926823474,2.6154,2.6154,2.6078,2.6078,541221.1927
2009-07-06 10:55:00,6.82,6.84,6.81,6.84,789261.1071513423,2.6078,2.6154,2.6039,2.6154,789261.1072
2009-07-06 11:00:00,6.84,6.84,6.83,6.83,289617.48633879784,2.6154,2.6154,2.6116,2.6116,289617.4863
2009-07-06 11:05:00,6.83,6.83,6.81,6.82,369446.4243288192,2.6116,2.6116,2.6039,2.6078,369446.4243
2009-07-06 11:10:00,6.82,6.82,6.78,6.81,902589.6887621764,2.6078,2.6078,2.5925,2.6039,902589.6888
2009-07-06 11:15:00,6.81,6.82,6.81,6.82,584461.8674269423,2.6039,2.6078,2.6039,2.6078,584461.8674
2009-07-06 11:20:00,6.81,6.82,6.81,6.81,294844.38108814444,2.6039,2.6078,2.6039,2.6039,294844.3811
2009-07-06 11:25:00,6.81,6.81,6.8,6.8,637918.7455452601,2.6039,2.6039,2.6001,2.6001,637918.7455
2009-07-06 11:30:00,6.8,6.8,6.79,6.8,235210.2637205987,2.6001,2.6001,2.5963,2.6001,235210.2637
2009-07-06 11:35:00,6.8,6.81,6.79,6.81,997861.7248752674,2.6001,2.6039,2.5963,2.6039,997861.7249
2009-07-06 11:40:00,6.81,6.81,6.81,6.81,200047.51722499405,2.6039,2.6039,2.6039,2.6039,200047.5172
2009-07-06 11:45:00,6.81,6.83,6.81,6.82,140888.57210738893,2.6039,2.6116,2.6039,2.6078,140888.5721
2009-07-06 11:50:00,6.82,6.83,6.81,6.81,410786.4100736517,2.6078,2.6116,2.6039,2.6039,410786.4101
2009-07-06 11:55:00,6.81,6.82,6.81,6.81,370871.941078641,2.6039,2.6078,2.6039,2.6039,370871.9411
2009-07-06 12:00:00,6.81,6.81,6.81,6.81,162746.4956046567,2.6039,2.6039,2.6039,2.6039,162746.4956
2009-07-06 12:05:00,6.81,6.82,6.8,6.81,352340.22333095747,2.6039,2.6078,2.6001,2.6039,352340.2233
2009-07-06 12:10:00,6.81,6.82,6.81,6.82,122356.8543597054,2.6039,2.6078,2.6039,2.6078,122356.8544
2009-07-06 12:15:00,6.82,6.84,6.82,6.84,566880.49417914,2.6078,2.6154,2.6078,2.6154,566880.4942
2009-07-06 12:20:00,6.84,6.87,6.84,6.87,660964.5996673794,2.6154,2.6269,2.6154,2.6269,660964.5997
2009-07-06 12:25:00,6.87,6.89,6.86,6.87,763601.8056545497,2.6269,2.6345,2.6231,2.6269,763601.8057
2009-07-06 12:30:00,6.87,6.87,6.86,6.86,361130.90995485865,2.6269,2.6269,2.6231,2.6231,361130.91
2009-07-06 12:35:00,6.86,6.87,6.86,6.86,127108.57685911145,2.6231,2.6269,2.6231,2.6231,127108.5769
2009-07-06 12:40:00,6.86,6.86,6.85,6.85,218816.82109764792,2.6231,2.6231,2.6192,2.6192,218816.8211
2009-07-06 12:45:00,6.85,6.85,6.83,6.83,481824.661439772,2.6192,2.6192,2.6116,2.6116,481824.6614
2009-07-06 12:50:00,6.83,6.84,6.82,6.84,228082.67997148968,2.6116,2.6154,2.6078,2.6154,228082.68
2009-07-06 12:55:00,6.84,6.84,6.84,6.84,71751.00974103113,2.6154,2.6154,2.6154,2.6154,71751.0097
2009-07-06 13:00:00,6.84,6.85,6.84,6.85,120931.3376098836,2.6154,2.6192,2.6154,2.6192,120931.3376
2009-07-06 13:05:00,6.84,6.86,6.84,6.86,196958.8976003801,2.6154,2.6231,2.6154,2.6231,196958.8976
2009-07-06 13:10:00,6.86,6.86,6.86,6.86,75314.80161558565,2.6231,2.6231,2.6231,2.6231,75314.8016
2009-07-06 13:15:00,6.86,6.89,6.86,6.88,403421.2401995724,2.6231,2.6345,2.6231,2.6307,403421.2402
2009-07-06 13:20:00,6.88,6.92,6.88,6.92,1224043.715846995,2.6307,2.646,2.6307,2.646,1224043.7158
2009-07-06 13:25:00,6.92,6.94,6.92,6.92,887859.3490140176,2.646,2.6537,2.646,2.646,887859.349
2009-07-06 13:30:00,6.93,6.93,6.9,6.9,639819.4345450226,2.6498,2.6498,2.6384,2.6384,639819.4345
2009-07-06 13:35:00,6.91,6.92,6.9,6.92,300308.8619624614,2.6422,2.646,2.6384,2.646,300308.862
2009-07-06 13:40:00,6.91,6.92,6.9,6.9,309099.54858636257,2.6422,2.646,2.6384,2.6384,309099.5486
2009-07-06 13:45:00,6.9,6.9,6.89,6.9,327868.8524590164,2.6384,2.6384,2.6345,2.6384,327868.8525
2009-07-06 13:50:00,6.89,6.9,6.89,6.9,92183.41648847709,2.6345,2.6384,2.6345,2.6384,92183.4165
2009-07-06 13:55:00,6.89,6.9,6.89,6.9,277263.0078403421,2.6345,2.6384,2.6345,2.6384,277263.0078
2009-07-06 14:00:00,6.9,6.9,6.89,6.9,316464.7184604419,2.6384,2.6384,2.6345,2.6384,316464.7185
2009-07-06 14:05:00,6.9,6.91,6.89,6.89,184129.24685198383,2.6384,2.6422,2.6345,2.6345,184129.2469
2009-07-06 14:10:00,6.9,6.9,6.89,6.9,216678.5459729152,2.6384,2.6384,2.6345,2.6384,216678.546
2009-07-06 14:15:00,6.9,6.91,6.9,6.91,209788.54834877644,2.6384,2.6422,2.6384,2.6422,209788.5483
2009-07-06 14:20:00,6.91,6.91,6.89,6.89,125683.06010928962,2.6422,2.6422,2.6345,2.6345,125683.0601
2009-07-06 14:25:00,6.89,6.9,6.89,6.9,682347.3509147066,2.6345,2.6384,2.6345,2.6384,682347.3509
2009-07-06 14:30:00,6.9,6.9,6.89,6.9,544072.2261819909,2.6384,2.6384,2.6345,2.6384,544072.2262
2009-07-06 14:35:00,6.89,6.9,6.89,6.89,483962.93656450463,2.6345,2.6384,2.6345,2.6345,483962.9366
2009-07-06 14:40:00,6.89,6.89,6.88,6.88,269185.07959135185,2.6345,2.6345,2.6307,2.6307,269185.0796
2009-07-06 14:45:00,6.88,6.89,6.88,6.88,1012829.6507483964,2.6307,2.6345,2.6307,2.6307,1012829.6507
2009-07-06 14:50:00,6.88,6.89,6.88,6.88,158945.11760513188,2.6307,2.6345,2.6307,2.6307,158945.1176
2009-07-06 14:55:00,6.88,6.89,6.88,6.88,166547.8736041815,2.6307,2.6345,2.6307,2.6307,166547.8736
2009-07-06 15:00:00,6.88,6.92,6.88,6.92,299120.9313376099,2.6307,2.646,2.6307,2.646,299120.9313
2009-07-06 15:05:00,6.91,6.92,6.91,6.92,120456.16535994298,2.6422,2.646,2.6422,2.646,120456.1654
2009-07-06 15:10:00,6.91,6.92,6.89,6.89,234259.9192207175,2.6422,2.646,2.6345,2.6345,234259.9192
2009-07-06 15:15:00,6.89,6.9,6.89,6.9,91470.65811356615,2.6345,2.6384,2.6345,2.6384,91470.6581
2009-07-06 15:20:00,6.9,6.92,6.89,6.92,727726.3007840342,2.6384,2.646,2.6345,2.646,727726.3008
2009-07-06 15:25:00,6.92,6.93,6.92,6.93,529817.0586837729,2.646,2.6498,2.646,2.6498,529817.0587
2009-07-06 15:30:00,6.93,6.93,6.87,6.87,798764.5521501545,2.6498,2.6498,2.6269,2.6269,798764.5522
2009-07-06 15:35:00,6.87,6.89,6.87,6.89,696127.3461629841,2.6269,2.6345,2.6269,2.6345,696127.3462
2009-07-06 15:40:00,6.89,6.92,6.89,6.91,547398.4319315752,2.6345,2.646,2.6345,2.6422,547398.4319
2009-07-06 15:45:00,6.91,6.94,6.91,6.92,570919.4583036351,2.6422,2.6537,2.6422,2.646,570919.4583
2009-07-06 15:50:00,6.92,6.92,6.92,6.92,416013.3048229984,2.646,2.646,2.646,2.646,416013.3048
2009-07-06 15:55:00,6.92,6.94,6.9,6.92,1940128.296507484,2.646,2.6537,2.6384,2.646,1940128.2965
2009-07-07 09:30:00,6.95,6.98,6.9,6.95,1086956.5217391304,2.6575,2.669,2.6384,2.6575,1086956.5217
2009-07-07 09:35:00,6.95,6.96,6.92,6.94,1151342.3616060822,2.6575,2.6613,2.646,2.6537,1151342.3616
2009-07-07 09:40:00,6.94,6.94,6.88,6.88,1503682.5849370398,2.6537,2.6537,2.6307,2.6307,1503682.5849
2009-07-07 09:45:00,6.88,6.9,6.87,6.89,571157.0444286054,2.6307,2.6384,2.6269,2.6345,571157.0444
2009-07-07 09:50:00,6.89,6.9,6.86,6.88,676407.697790449,2.6345,2.6384,2.6231,2.6307,676407.6978
2009-07-07 09:55:00,6.88,6.88,6.85,6.85,510572.5825611784,2.6307,2.6307,2.6192,2.6192,510572.5826
2009-07-07 10:00:00,6.85,6.85,6.81,6.84,699453.5519125683,2.6192,2.6192,2.6039,2.6154,699453.5519
2009-07-07 10:05:00,6.84,6.86,6.83,6.84,938702.7797576622,2.6154,2.6231,2.6116,2.6154,938702.7798
2009-07-07 10:10:00,6.84,6.84,6.81,6.81,599192.207175101,2.6154,2.6154,2.6039,2.6039,599192.2072
2009-07-07 10:15:00,6.81,6.83,6.8,6.83,998812.0693751484,2.6039,2.6116,2.6001,2.6116,998812.0694
2009-07-07 10:20:00,6.83,6.85,6.83,6.85,396293.6564504633,2.6116,2.6192,2.6116,2.6192,396293.6565
2009-07-07 10:25:00,6.85,6.85,6.83,6.84,404371.5846994536,2.6192,2.6192,2.6116,2.6154,404371.5847
2009-07-07 10:30:00,6.84,6.84,6.81,6.81,461392.254692326,2.6154,2.6154,2.6039,2.6039,461392.2547
2009-07-07 10:35:00,6.81,6.82,6.81,6.81,225706.8187217867,2.6039,2.6078,2.6039,2.6039,225706.8187
2009-07-07 10:40:00,6.82,6.83,6.81,6.83,156331.67023045855,2.6078,2.6116,2.6039,2.6116,156331.6702
2009-07-07 10:45:00,6.83,6.84,6.83,6.83,153243.05060584462,2.6116,2.6154,2.6116,2.6116,153243.0506
2009-07-07 10:50:00,6.83,6.83,6.82,6.82,506058.4461867427,2.6116,2.6116,2.6078,2.6078,506058.4462
2009-07-07 10:55:00,6.82,6.82,6.78,6.78,727726.3007840342,2.6078,2.6078,2.5925,2.5925,727726.3008
2009-07-07 11:00:00,6.78,6.8,6.78,6.8,574245.6640532193,2.5925,2.6001,2.5925,2.6001,574245.6641
2009-07-07 11:05:00,6.79,6.81,6.78,6.81,447374.67331907817,2.5963,2.6039,2.5925,2.6039,447374.6733
2009-07-07 11:10:00,6.81,6.82,6.81,6.82,816583.5115229271,2.6039,2.6078,2.6039,2.6078,816583.5115
2009-07-07 11:15:00,6.82,6.84,6.81,6.83,526253.2668092183,2.6078,2.6154,2.6039,2.6116,526253.2668
2009-07-07 11:20:00,6.83,6.83,6.81,6.81,208363.03159895464,2.6116,2.6116,2.6039,2.6039,208363.0316
2009-07-07 11:25:00,6.82,6.83,6.81,6.81,415062.9603231172,2.6078,2.6116,2.6039,2.6039,415062.9603
2009-07-07 11:30:00,6.81,6.81,6.81,6.81,181515.79947731053,2.6039,2.6039,2.6039,2.6039,181515.7995
2009-07-07 11:35:00,6.81,6.81,6.78,6.78,246614.3977191732,2.6039,2.6039,2.5925,2.5925,246614.3977
2009-07-07 11:40:00,6.78,6.79,6.78,6.78,172962.69897837966,2.5925,2.5963,2.5925,2.5925,172962.699
2009-07-07 11:45:00,6.78,6.78,6.76,6.76,507721.5490615348,2.5925,2.5925,2.5848,2.5848,507721.5491
2009-07-07 11:50:00,6.76,6.77,6.75,6.76,481349.4891898313,2.5848,2.5887,2.581,2.5848,481349.4892
2009-07-07 11:55:00,6.75,6.77,6.75,6.77,489665.0035637919,2.581,2.5887,2.581,2.5887,489665.0036
2009-07-07 12:00:00,6.77,6.77,6.77,6.77,126870.99073414112,2.5887,2.5887,2.5887,2.5887,126870.9907
2009-07-07 12:05:00,6.77,6.77,6.76,6.76,291993.3475885008,2.5887,2.5887,2.5848,2.5848,291993.3476
2009-07-07 12:10:00,6.76,6.76,6.76,6.76,318365.4074602043,2.5848,2.5848,2.5848,2.5848,318365.4075
2009-07-07 12:15:00,6.76,6.77,6.74,6.77,578284.6281777144,2.5848,2.5887,2.5772,2.5887,578284.6282
2009-07-07 12:20:00,6.77,6.78,6.77,6.77,239249.22784509385,2.5887,2.5925,2.5887,2.5887,239249.2278
2009-07-07 12:25:00,6.77,6.78,6.77,6.77,563791.8745545261,2.5887,2.5925,2.5887,2.5887,563791.8746
2009-07-07 12:30:00,6.77,6.77,6.75,6.76,183654.07460204329,2.5887,2.5887,2.581,2.5848,183654.0746
2009-07-07 12:35:00,6.75,6.76,6.73,6.73,1132097.8854834875,2.581,2.5848,2.5734,2.5734,1132097.8855
2009-07-07 12:40:00,6.73,6.76,6.73,6.75,427655.0249465432,2.5734,2.5848,2.5734,2.581,427655.0249
2009-07-07 12:45:00,6.76,6.79,6.75,6.79,1034449.9881206938,2.5848,2.5963,2.581,2.5963,1034449.9881
2009-07-07 12:50:00,6.78,6.79,6.78,6.78,167735.80422903303,2.5925,2.5963,2.5925,2.5925,167735.8042
2009-07-07 12:55:00,6.78,6.8,6.78,6.78,477072.9389403659,2.5925,2.6001,2.5925,2.5925,477072.9389
2009-07-07 13:00:00,6.78,6.8,6.78,6.8,364694.7018294132,2.5925,2.6001,2.5925,2.6001,364694.7018
2009-07-07 13:05:00,6.8,6.81,6.78,6.81,406509.8598241863,2.6001,2.6039,2.5925,2.6039,406509.8598
2009-07-07 13:10:00,6.81,6.82,6.8,6.81,311237.82371109526,2.6039,2.6078,2.6001,2.6039,311237.8237
2009-07-07 13:15:00,6.81,6.81,6.8,6.81,417438.8215728201,2.6039,2.6039,2.6001,2.6039,417438.8216
2009-07-07 13:20:00,6.81,6.81,6.79,6.79,198622.00047517224,2.6039,2.6039,2.5963,2.5963,198622.0005
2009-07-07 13:25:00,6.79,6.8,6.79,6.79,99786.17248752672,2.5963,2.6001,2.5963,2.5963,99786.1725
2009-07-07 13:30:00,6.8,6.81,6.79,6.81,224756.47422190543,2.6001,2.6039,2.5963,2.6039,224756.4742
2009-07-07 13:35:00,6.81,6.81,6.79,6.79,216203.3737229746,2.6039,2.6039,2.5963,2.5963,216203.3737
2009-07-07 13:40:00,6.79,6.79,6.79,6.79,124732.71560940842,2.5963,2.5963,2.5963,2.5963,124732.7156
2009-07-07 13:45:00,6.79,6.79,6.78,6.78,127108.57685911145,2.5963,2.5963,2.5925,2.5925,127108.5769
2009-07-07 13:50:00,6.78,6.78,6.77,6.77,292468.51983844145,2.5925,2.5925,2.5887,2.5887,292468.5198
2009-07-07 13:55:00,6.77,6.77,6.76,6.77,295794.72558802564,2.5887,2.5887,2.5848,2.5887,295794.7256
2009-07-07 14:00:00,6.77,6.77,6.76,6.77,184842.00522689475,2.5887,2.5887,2.5848,2.5887,184842.0052
2009-07-07 14:05:00,6.77,6.77,6.76,6.76,263483.0125920646,2.5887,2.5887,2.5848,2.5848,263483.0126
2009-07-07 14:10:00,6.76,6.77,6.76,6.77,164409.59847944882,2.5848,2.5887,2.5848,2.5887,164409.5985
2009-07-07 14:15:00,6.77,6.77,6.75,6.76,329531.9553338085,2.5887,2.5887,2.581,2.5848,329531.9553
2009-07-07 14:20:00,6.75,6.78,6.75,6.78,591827.0373010216,2.581,2.5925,2.581,2.5925,591827.0373
2009-07-07 14:25:00,6.78,6.79,6.78,6.78,215015.44309812307,2.5925,2.5963,2.5925,2.5925,215015.4431
2009-07-07 14:30:00,6.78,6.79,6.76,6.76,636255.6426704681,2.5925,2.5963,2.5848,2.5848,636255.6427
2009-07-07 14:35:00,6.76,6.78,6.76,6.78,194583.0363506772,2.5848,2.5925,2.5848,2.5925,194583.0364
2009-07-07 14:40:00,6.78,6.79,6.78,6.78,191019.2444761226,2.5925,2.5963,2.5925,2.5925,191019.2445
2009-07-07 14:45:00,6.78,6.78,6.76,6.76,198146.82822523164,2.5925,2.5925,2.5848,2.5848,198146.8282
2009-07-07 14:50:00,6.76,6.76,6.73,6.74,635305.2981705868,2.5848,2.5848,2.5734,2.5772,635305.2982
2009-07-07 14:55:00,6.74,6.76,6.74,6.75,274887.14659063914,2.5772,2.5848,2.5772,2.581,274887.1466
2009-07-07 15:00:00,6.75,6.76,6.73,6.73,340223.3309574721,2.581,2.5848,2.5734,2.5734,340223.331
2009-07-07 15:05:00,6.73,6.74,6.73,6.74,140888.57210738893,2.5734,2.5772,2.5734,2.5772,140888.5721
2009-07-07 15:10:00,6.74,6.75,6.74,6.75,173437.87122832026,2.5772,2.581,2.5772,2.581,173437.8712
2009-07-07 15:15:00,6.74,6.76,6.71,6.72,2257543.359467807,2.5772,2.5848,2.5657,2.5695,2257543.3595
2009-07-07 15:20:00,6.72,6.72,6.69,6.71,695414.5877880732,2.5695,2.5695,2.5581,2.5657,695414.5878
2009-07-07 15:25:00,6.71,6.72,6.69,6.72,900451.4136374436,2.5657,2.5695,2.5581,2.5695,900451.4136
2009-07-07 15:30:00,6.72,6.73,6.72,6.72,700403.8964124495,2.5695,2.5734,2.5695,2.5695,700403.8964
2009-07-07 15:35:00,6.72,6.73,6.71,6.71,301496.7925873129,2.5695,2.5734,2.5657,2.5657,301496.7926
2009-07-07 15:40:00,6.71,6.72,6.68,6.69,636493.2287954383,2.5657,2.5695,2.5542,2.5581,636493.2288
2009-07-07 15:45:00,6.68,6.71,6.68,6.69,1169161.3209788548,2.5542,2.5657,2.5542,2.5581,1169161.321
2009-07-07 15:50:00,6.69,6.73,6.68,6.68,2182466.143977192,2.5581,2.5734,2.5542,2.5542,2182466.144
2009-07-07 15:55:00,6.68,6.7,6.67,6.69,2220717.5100974105,2.5542,2.5619,2.5504,2.5581,2220717.5101
2009-07-08 09:30:00,6.75,6.76,6.7,6.71,1046329.2943692087,2.581,2.5848,2.5619,2.5657,1046329.2944
2009-07-08 09:35:00,6.71,6.76,6.7,6.73,886196.2461392254,2.5657,2.5848,2.5619,2.5734,886196.2461
2009-07-08 09:40:00,6.73,6.77,6.73,6.76,338797.81420765026,2.5734,2.5887,2.5734,2.5848,338797.8142
2009-07-08 09:45:00,6.76,6.79,6.76,6.78,801377.9995248278,2.5848,2.5963,2.5848,2.5925,801377.9995
2009-07-08 09:50:00,6.78,6.81,6.78,6.81,1394392.967450701,2.5925,2.6039,2.5925,2.6039,1394392.9675
2009-07-08 09:55:00,6.81,6.82,6.8,6.82,970064.148253742,2.6039,2.6078,2.6001,2.6078,970064.1483
2009-07-08 10:00:00,6.82,6.86,6.81,6.84,1370396.7688287003,2.6078,2.6231,2.6039,2.6154,1370396.7688
2009-07-08 10:05:00,6.84,6.89,6.84,6.87,2151817.533856022,2.6154,2.6345,2.6154,2.6269,2151817.5339
2009-07-08 10:10:00,6.87,6.89,6.86,6.89,1205274.411974341,2.6269,2.6345,2.6231,2.6345,1205274.412
2009-07-08 10:15:00,6.89,6.9,6.89,6.89,1355904.015205512,2.6345,2.6384,2.6345,2.6345,1355904.0152
2009-07-08 10:20:00,6.89,6.89,6.86,6.86,1004276.5502494656,2.6345,2.6345,2.6231,2.6231,1004276.5502
2009-07-08 10:25:00,6.86,6.88,6.86,6.87,835827.9876455215,2.6231,2.6307,2.6231,2.6269,835827.9876
2009-07-08 10:30:00,6.87,6.87,6.84,6.84,439296.7450700879,2.6269,2.6269,2.6154,2.6154,439296.7451
2009-07-08 10:35:00,6.84,6.85,6.83,6.84,535756.7118080304,2.6154,2.6192,2.6116,2.6154,535756.7118
2009-07-08 10:40:00,6.83,6.86,6.83,6.85,270135.42409123306,2.6116,2.6231,2.6116,2.6192,270135.4241
2009-07-08 10:45:00,6.85,6.89,6.85,6.88,1101924.4476122595,2.6192,2.6345,2.6192,2.6307,1101924.4476
2009-07-08 10:50:00,6.88,6.88,6.85,6.85,355904.015205512,2.6307,2.6307,2.6192,2.6192,355904.0152
2009-07-08 10:55:00,6.85,6.86,6.81,6.81,1322166.7854597291,2.6192,2.6231,2.6039,2.6039,1322166.7855
2009-07-08 11:00:00,6.81,6.81,6.77,6.77,764789.7362794013,2.6039,2.6039,2.5887,2.5887,764789.7363
2009-07-08 11:05:00,6.77,6.78,6.74,6.76,638869.0900451414,2.5887,2.5925,2.5772,2.5848,638869.09
2009-07-08 11:10:00,6.76,6.77,6.76,6.76,273699.2159657876,2.5848,2.5887,2.5848,2.5848,273699.216
2009-07-08 11:15:00,6.76,6.76,6.74,6.75,559277.7381800903,2.5848,2.5848,2.5772,2.581,559277.7382
2009-07-08 11:20:00,6.75,6.75,6.73,6.73,543597.0539320504,2.581,2.581,2.5734,2.5734,543597.0539
2009-07-08 11:25:00,6.73,6.74,6.73,6.73,266334.04609170824,2.5734,2.5772,2.5734,2.5734,266334.0461
2009-07-08 11:30:00,6.73,6.73,6.72,6.73,1070325.4929912093,2.5734,2.5734,2.5695,2.5734,1070325.493
2009-07-08 11:35:00,6.73,6.75,6.73,6.75,187217.86647659776,2.5734,2.581,2.5734,2.581,187217.8665
2009-07-08 11:40:00,6.74,6.76,6.74,6.75,175100.97410311238,2.5772,2.5848,2.5772,2.581,175100.9741
2009-07-08 11:45:00,6.75,6.77,6.75,6.76,383464.005702067,2.581,2.5887,2.581,2.5848,383464.0057
2009-07-08 11:50:00,6.76,6.76,6.73,6.73,287716.79733903543,2.5848,2.5848,2.5734,2.5734,287716.7973
2009-07-08 11:55:00,6.73,6.75,6.72,6.75,288429.5557139463,2.5734,2.581,2.5695,2.581,288429.5557
2009-07-08 12:00:00,6.75,6.75,6.71,6.72,334046.09170824423,2.581,2.581,2.5657,2.5695,334046.0917
2009-07-08 12:05:00,6.72,6.73,6.72,6.73,195295.79472558803,2.5695,2.5734,2.5695,2.5734,195295.7947
2009-07-08 12:10:00,6.73,6.73,6.72,6.72,203136.136849608,2.5734,2.5734,2.5695,2.5695,203136.1368
2009-07-08 12:15:00,6.72,6.72,6.7,6.7,250415.77571869805,2.5695,2.5695,2.5619,2.5619,250415.7757
2009-07-08 12:20:00,6.7,6.71,6.69,6.69,419101.92444761225,2.5619,2.5657,2.5581,2.5581,419101.9244
2009-07-08 12:25:00,6.69,6.69,6.69,6.69,125683.06010928962,2.5581,2.5581,2.5581,2.5581,125683.0601
2009-07-08 12:30:00,6.69,6.69,6.68,6.69,263007.84034212405,2.5581,2.5581,2.5542,2.5581,263007.8403
2009-07-08 12:35:00,6.68,6.69,6.68,6.69,204561.6535994298,2.5542,2.5581,2.5542,2.5581,204561.6536
2009-07-08 12:40:00,6.68,6.69,6.68,6.69,115466.85673556665,2.5542,2.5581,2.5542,2.5581,115466.8567
2009-07-08 12:45:00,6.69,6.72,6.69,6.72,379900.21382751246,2.5581,2.5695,2.5581,2.5695,379900.2138
2009-07-08 12:50:00,6.71,6.73,6.71,6.73,282727.48871465906,2.5657,2.5734,2.5657,2.5734,282727.4887
2009-07-08 12:55:00,6.73,6.73,6.71,6.71,127346.16298408172,2.5734,2.5734,2.5657,2.5657,127346.163
2009-07-08 13:00:00,6.71,6.72,6.71,6.72,321691.6132097886,2.5657,2.5695,2.5657,2.5695,321691.6132
2009-07-08 13:05:00,6.72,6.76,6.72,6.74,689474.9346638157,2.5695,2.5848,2.5695,2.5772,689474.9347
2009-07-08 13:10:00,6.74,6.76,6.73,6.76,502494.65431218816,2.5772,2.5848,2.5734,2.5848,502494.6543
2009-07-08 13:15:00,6.76,6.78,6.75,6.76,415062.9603231172,2.5848,2.5925,2.581,2.5848,415062.9603
2009-07-08 13:20:00,6.75,6.76,6.75,6.76,129246.85198384414,2.581,2.5848,2.581,2.5848,129246.852
2009-07-08 13:25:00,6.76,6.78,6.76,6.77,226894.74934663816,2.5848,2.5925,2.5848,2.5887,226894.7493
2009-07-08 13:30:00,6.77,6.77,6.76,6.77,757186.9802803516,2.5887,2.5887,2.5848,2.5887,757186.9803
2009-07-08 13:35:00,6.76,6.78,6.76,6.76,674507.0087906866,2.5848,2.5925,2.5848,2.5848,674507.0088
2009-07-08 13:40:00,6.76,6.77,6.76,6.77,145640.29460679495,2.5848,2.5887,2.5848,2.5887,145640.2946
2009-07-08 13:45:00,6.77,6.78,6.76,6.77,293181.2782133524,2.5887,2.5925,2.5848,2.5887,293181.2782
2009-07-08 13:50:00,6.77,6.77,6.75,6.75,159420.28985507248,2.5887,2.5887,2.581,2.581,159420.2899
2009-07-08 13:55:00,6.75,6.76,6.75,6.75,108814.4452363982,2.581,2.5848,2.581,2.581,108814.4452
2009-07-08 14:00:00,6.75,6.75,6.73,6.74,228795.43834640057,2.581,2.581,2.5734,2.5772,228795.4383
2009-07-08 14:05:00,6.74,6.75,6.72,6.72,286766.4528391542,2.5772,2.581,2.5695,2.5695,286766.4528
2009-07-08 14:10:00,6.72,6.73,6.72,6.73,182941.3162271324,2.5695,2.5734,2.5695,2.5734,182941.3162
2009-07-08 14:15:00,6.73,6.73,6.71,6.71,202185.7923497268,2.5734,2.5734,2.5657,2.5657,202185.7923
2009-07-08 14:20:00,6.71,6.73,6.71,6.71,167735.80422903303,2.5657,2.5734,2.5657,2.5657,167735.8042
2009-07-08 14:25:00,6.71,6.72,6.7,6.72,220955.0962223806,2.5657,2.5695,2.5619,2.5695,220955.0962
2009-07-08 14:30:00,6.71,6.72,6.69,6.69,274887.14659063914,2.5657,2.5695,2.5581,2.5581,274887.1466
2009-07-08 14:35:00,6.69,6.73,6.69,6.73,249703.0173437872,2.5581,2.5734,2.5581,2.5734,249703.0173
2009-07-08 14:40:00,6.72,6.73,6.72,6.72,101449.27536231883,2.5695,2.5734,2.5695,2.5695,101449.2754
2009-07-08 14:45:00,6.72,6.72,6.7,6.7,201235.4478498456,2.5695,2.5695,2.5619,2.5619,201235.4478
2009-07-08 14:50:00,6.7,6.73,6.7,6.73,450700.8790686624,2.5619,2.5734,2.5619,2.5734,450700.8791
2009-07-08 14:55:00,6.73,6.73,6.71,6.73,137562.3663578047,2.5734,2.5734,2.5657,2.5734,137562.3664
2009-07-08 15:00:00,6.72,6.73,6.7,6.72,318602.9935851746,2.5695,2.5734,2.5619,2.5695,318602.9936
2009-07-08 15:05:00,6.71,6.73,6.71,6.72,205987.1703492516,2.5657,2.5734,2.5657,2.5695,205987.1703
2009-07-08 15:10:00,6.72,6.73,6.71,6.73,174625.80185317178,2.5695,2.5734,2.5657,2.5734,174625.8019
2009-07-08 15:15:00,6.72,6.75,6.72,6.74,804229.0330244714,2.5695,2.581,2.5695,2.5772,804229.033
2009-07-08 15:20:00,6.74,6.74,6.72,6.72,424803.9914468995,2.5772,2.5772,2.5695,2.5695,424803.9914
2009-07-08 15:25:00,6.72,6.73,6.71,6.72,578047.0420527442,2.5695,2.5734,2.5657,2.5695,578047.0421
2009-07-08 15:30:00,6.72,6.73,6.72,6.73,351152.292706106,2.5695,2.5734,2.5695,2.5734,351152.2927
2009-07-08 15:35:00,6.73,6.76,6.73,6.74,594678.0708006653,2.5734,2.5848,2.5734,2.5772,594678.0708
2009-07-08 15:40:00,6.74,6.77,6.74,6.77,709907.3414112616,2.5772,2.5887,2.5772,2.5887,709907.3414
2009-07-08 15:45:00,6.77,6.78,6.76,6.76,683772.8676645284,2.5887,2.5925,2.5848,2.5848,683772.8677
2009-07-08 15:50:00,6.76,6.76,6.74,6.74,679258.7312900927,2.5848,2.5848,2.5772,2.5772,679258.7313
2009-07-08 15:55:00,6.74,6.76,6.74,6.74,1285816.108339273,2.5772,2.5848,2.5772,2.5772,1285816.1083
2009-07-09 09:30:00,6.76,6.81,6.74,6.81,853884.5331432645,2.5848,2.6039,2.5772,2.6039,853884.5331
2009-07-09 09:35:00,6.81,6.81,6.76,6.77,890472.796388691,2.6039,2.6039,2.5848,2.5887,890472.7964
2009-07-09 09:40:00,6.77,6.77,6.71,6.71,736754.5735329057,2.5887,2.5887,2.5657,2.5657,736754.5735
2009-07-09 09:45:00,6.71,6.71,6.67,6.68,1594440.484675695,2.5657,2.5657,2.5504,2.5542,1594440.4847
2009-07-09 09:50:00,6.68,6.69,6.66,6.68,778807.3176526491,2.5542,2.5581,2.5466,2.5542,778807.3177
2009-07-09 09:55:00,6.68,6.68,6.64,6.65,1093608.9332382989,2.5542,2.5542,2.5389,2.5428,1093608.9332
2009-07-09 10:00:00,6.65,6.7,6.65,6.7,986457.5908766928,2.5428,2.5619,2.5428,2.5619,986457.5909
2009-07-09 10:05:00,6.7,6.74,6.7,6.73,1017818.9593727726,2.5619,2.5772,2.5619,2.5734,1017818.9594
2009-07-09 10:10:00,6.73,6.73,6.72,6.73,513186.02993585175,2.5734,2.5734,2.5695,2.5734,513186.0299
2009-07-09 10:15:00,6.72,6.75,6.72,6.73,956046.5668804942,2.5695,2.581,2.5695,2.5734,956046.5669
2009-07-09 10:20:00,6.73,6.74,6.7,6.72,376336.4219529579,2.5734,2.5772,2.5619,2.5695,376336.422
2009-07-09 10:25:00,6.71,6.71,6.68,6.7,507721.5490615348,2.5657,2.5657,2.5542,2.5619,507721.5491
2009-07-09 10:30:00,6.7,6.72,6.68,6.7,413399.857448325,2.5619,2.5695,2.5542,2.5619,413399.8574
2009-07-09 10:35:00,6.7,6.73,6.7,6.72,251128.53409360893,2.5619,2.5734,2.5619,2.5695,251128.5341
2009-07-09 10:40:00,6.72,6.75,6.72,6.74,339748.15870753146,2.5695,2.581,2.5695,2.5772,339748.1587
2009-07-09 10:45:00,6.74,6.74,6.72,6.72,553100.4989308624,2.5772,2.5772,2.5695,2.5695,553100.4989
2009-07-09 10:50:00,6.72,6.73,6.7,6.73,484675.6949394156,2.5695,2.5734,2.5619,2.5734,484675.6949
2009-07-09 10:55:00,6.73,6.73,6.7,6.71,296269.8978379663,2.5734,2.5734,2.5619,2.5657,296269.8978
2009-07-09 11:00:00,6.71,6.73,6.7,6.72,314088.8572107389,2.5657,2.5734,2.5619,2.5695,314088.8572
2009-07-09 11:05:00,6.72,6.72,6.68,6.69,492516.03706343553,2.5695,2.5695,2.5542,2.5581,492516.0371
2009-07-09 11:10:00,6.69,6.69,6.68,6.69,1216203.373722975,2.5581,2.5581,2.5542,2.5581,1216203.3737
2009-07-09 11:15:00,6.69,6.7,6.69,6.7,472083.6303159896,2.5581,2.5619,2.5581,2.5619,472083.6303
2009-07-09 11:20:00,6.7,6.71,6.7,6.71,214302.68472321212,2.5619,2.5657,2.5619,2.5657,214302.6847
2009-07-09 11:25:00,6.71,6.71,6.7,6.71,93371.34711332858,2.5657,2.5657,2.5619,2.5657,93371.3471
2009-07-09 11:30:00,6.7,6.71,6.68,6.7,1243288.191969589,2.5619,2.5657,2.5542,2.5619,1243288.192
2009-07-09 11:35:00,6.7,6.73,6.69,6.73,614635.3052981707,2.5619,2.5734,2.5581,2.5734,614635.3053
2009-07-09 11:40:00,6.73,6.75,6.73,6.74,232359.2302209551,2.5734,2.581,2.5734,2.5772,232359.2302
2009-07-09 11:45:00,6.74,6.76,6.74,6.75,532430.5060584462,2.5772,2.5848,2.5772,2.581,532430.5061
2009-07-09 11:50:00,6.75,6.76,6.74,6.76,258968.8762176289,2.581,2.5848,2.5772,2.5848,258968.8762
2009-07-09 11:55:00,6.76,6.76,6.75,6.76,391304.347826087,2.5848,2.5848,2.581,2.5848,391304.3478
2009-07-09 12:00:00,6.75,6.78,6.75,6.76,395818.4842005227,2.581,2.5925,2.581,2.5848,395818.4842
2009-07-09 12:05:00,6.76,6.76,6.75,6.75,194820.62247564743,2.5848,2.5848,2.581,2.581,194820.6225
2009-07-09 12:10:00,6.75,6.75,6.73,6.73,373247.802328344,2.581,2.581,2.5734,2.5734,373247.8023
2009-07-09 12:15:00,6.73,6.76,6.73,6.76,188168.21097647896,2.5734,2.5848,2.5734,2.5848,188168.211
2009-07-09 12:20:00,6.75,6.76,6.74,6.75,248039.914468995,2.581,2.5848,2.5772,2.581,248039.9145
2009-07-09 12:25:00,6.75,6.76,6.74,6.74,193870.27797576625,2.581,2.5848,2.5772,2.5772,193870.278
2009-07-09 12:30:00,6.74,6.74,6.71,6.72,433832.26419577096,2.5772,2.5772,2.5657,2.5695,433832.2642
2009-07-09 12:35:00,6.72,6.72,6.7,6.71,319553.3380850558,2.5695,2.5695,2.5619,2.5657,319553.3381
2009-07-09 12:40:00,6.71,6.72,6.7,6.7,95034.4499881207,2.5657,2.5695,2.5619,2.5619,95034.45
2009-07-09 12:45:00,6.71,6.71,6.7,6.7,74839.62936564504,2.5657,2.5657,2.5619,2.5619,74839.6294
2009-07-09 12:50:00,6.7,6.71,6.7,6.7,331907.81658351154,2.5619,2.5657,2.5619,2.5619,331907.8166
2009-07-09 12:55:00,6.71,6.72,6.7,6.72,342124.0199572345,2.5657,2.5695,2.5619,2.5695,342124.02
2009-07-09 13:00:00,6.72,6.73,6.7,6.7,316464.7184604419,2.5695,2.5734,2.5619,2.5619,316464.7185
2009-07-09 13:05:00,6.7,6.71,6.69,6.71,411974.3406985032,2.5619,2.5657,2.5581,2.5657,411974.3407
2009-07-09 13:10:00,6.71,6.74,6.71,6.74,285578.5222143027,2.5657,2.5772,2.5657,2.5772,285578.5222
2009-07-09 13:15:00,6.74,6.76,6.74,6.76,458778.8073176527,2.5772,2.5848,2.5772,2.5848,458778.8073
2009-07-09 13:20:00,6.76,6.77,6.75,6.76,381088.144452364,2.5848,2.5887,2.581,2.5848,381088.1445
2009-07-09 13:25:00,6.76,6.77,6.76,6.76,213114.75409836063,2.5848,2.5887,2.5848,2.5848,213114.7541
2009-07-09 13:30:00,6.76,6.77,6.75,6.76,729864.575908767,2.5848,2.5887,2.581,2.5848,729864.5759
2009-07-09 13:35:00,6.76,6.76,6.76,6.76,54169.6364932288,2.5848,2.5848,2.5848,2.5848,54169.6365
2009-07-09 13:40:00,6.76,6.77,6.75,6.76,355428.8429555714,2.5848,2.5887,2.581,2.5848,355428.843
2009-07-09 13:45:00,6.76,6.76,6.76,6.76,119743.40698503208,2.5848,2.5848,2.5848,2.5848,119743.407
2009-07-09 13:50:00,6.76,6.76,6.76,6.76,201710.62009978617,2.5848,2.5848,2.5848,2.5848,201710.6201
2009-07-09 13:55:00,6.76,6.76,6.76,6.76,113090.99548586363,2.5848,2.5848,2.5848,2.5848,113090.9955
2009-07-09 14:00:00,6.76,6.76,6.76,6.76,87669.28011404134,2.5848,2.5848,2.5848,2.5848,87669.2801
2009-07-09 14:05:00,6.76,6.76,6.76,6.76,87669.28011404134,2.5848,2.5848,2.5848,2.5848,87669.2801
2009-07-09 14:10:00,6.76,6.78,6.76,6.78,573295.3195533381,2.5848,2.5925,2.5848,2.5925,573295.3196
2009-07-09 14:15:00,6.78,6.8,6.78,6.78,230458.5412211927,2.5925,2.6001,2.5925,2.5925,230458.5412
2009-07-09 14:20:00,6.78,6.79,6.78,6.78,288904.7279638869,2.5925,2.5963,2.5925,2.5925,288904.728
2009-07-09 14:25:00,6.79,6.81,6.78,6.81,926823.4735091472,2.5963,2.6039,2.5925,2.6039,926823.4735
2009-07-09 14:30:00,6.81,6.83,6.81,6.81,977191.7320028512,2.6039,2.6116,2.6039,2.6039,977191.732
2009-07-09 14:35:00,6.81,6.84,6.81,6.83,676407.697790449,2.6039,2.6154,2.6039,2.6116,676407.6978
2009-07-09 14:40:00,6.84,6.84,6.81,6.83,610833.9272986457,2.6154,2.6154,2.6039,2.6116,610833.9273
2009-07-09 14:45:00,6.83,6.83,6.81,6.81,220004.7517224994,2.6116,2.6116,2.6039,2.6039,220004.7517
2009-07-09 14:50:00,6.81,6.83,6.81,6.83,233071.988595866,2.6039,2.6116,2.6039,2.6116,233071.9886
2009-07-09 14:55:00,6.83,6.84,6.81,6.81,1044666.1914944168,2.6116,2.6154,2.6039,2.6039,1044666.1915
2009-07-09 15:00:00,6.81,6.83,6.81,6.83,682347.3509147066,2.6039,2.6116,2.6039,2.6116,682347.3509
2009-07-09 15:05:00,6.82,6.84,6.82,6.82,639106.6761701116,2.6078,2.6154,2.6078,2.6078,639106.6762
2009-07-09 15:10:00,6.82,6.83,6.82,6.82,186267.52197671653,2.6078,2.6116,2.6078,2.6078,186267.522
2009-07-09 15:15:00,6.82,6.83,6.81,6.81,401758.1373247802,2.6078,2.6116,2.6039,2.6039,401758.1373
2009-07-09 15:20:00,6.82,6.82,6.79,6.79,214302.68472321212,2.6078,2.6078,2.5963,2.5963,214302.6847
2009-07-09 15:25:00,6.79,6.81,6.78,6.81,428367.783321454,2.5963,2.6039,2.5925,2.6039,428367.7833
2009-07-09 15:30:00,6.81,6.83,6.78,6.79,816821.0976478974,2.6039,2.6116,2.5925,2.5963,816821.0976
2009-07-09 15:35:00,6.79,6.79,6.77,6.77,344024.7089569969,2.5963,2.5963,2.5887,2.5887,344024.709
2009-07-09 15:40:00,6.78,6.79,6.77,6.78,536469.4701829413,2.5925,2.5963,2.5887,2.5925,536469.4702
2009-07-09 15:45:00,6.78,6.8,6.77,6.79,576383.939177952,2.5925,2.6001,2.5887,2.5963,576383.9392
2009-07-09 15:50:00,6.79,6.8,6.77,6.78,842955.5713946306,2.5963,2.6001,2.5887,2.5925,842955.5714
2009-07-09 15:55:00,6.78,6.78,6.77,6.77,1918507.9591351864,2.5925,2.5925,2.5887,2.5887,1918507.9591
2009-07-10 09:30:00,6.74,6.81,6.74,6.78,505820.8600617724,2.5772,2.6039,2.5772,2.5925,505820.8601
2009-07-10 09:35:00,6.78,6.84,6.78,6.84,387027.7975766215,2.5925,2.6154,2.5925,2.6154,387027.7976
2009-07-10 09:40:00,6.84,6.86,6.83,6.84,878593.4901401758,2.6154,2.6231,2.6116,2.6154,878593.4901
2009-07-10 09:45:00,6.84,6.87,6.84,6.86,360655.737704918,2.6154,2.6269,2.6154,2.6231,360655.7377
2009-07-10 09:50:00,6.87,6.89,6.86,6.87,1397244.0009503446,2.6269,2.6345,2.6231,2.6269,1397244.001
2009-07-10 09:55:00,6.87,6.89,6.86,6.88,2012354.478498456,2.6269,2.6345,2.6231,2.6307,2012354.4785
2009-07-10 10:00:00,6.88,6.9,6.87,6.88,2498930.862437634,2.6307,2.6384,2.6269,2.6307,2498930.8624
2009-07-10 10:05:00,6.88,6.88,6.84,6.86,664290.8054169636,2.6307,2.6307,2.6154,2.6231,664290.8054
2009-07-10 10:10:00,6.86,6.89,6.86,6.89,1010216.203373723,2.6231,2.6345,2.6231,2.6345,1010216.2034
2009-07-10 10:15:00,6.89,6.89,6.86,6.87,1081967.213114754,2.6345,2.6345,2.6231,2.6269,1081967.2131
2009-07-10 10:20:00,6.87,6.9,6.86,6.89,657638.3939177953,2.6269,2.6384,2.6231,2.6345,657638.3939
2009-07-10 10:25:00,6.89,6.9,6.89,6.89,387265.3837015918,2.6345,2.6384,2.6345,2.6345,387265.3837
2009-07-10 10:30:00,6.89,6.9,6.86,6.88,622475.6474221905,2.6345,2.6384,2.6231,2.6307,622475.6474
2009-07-10 10:35:00,6.87,6.92,6.86,6.9,1199809.9311000237,2.6269,2.646,2.6231,2.6384,1199809.9311
2009-07-10 10:40:00,6.9,6.9,6.87,6.88,471133.28581610834,2.6384,2.6384,2.6269,2.6307,471133.2858
2009-07-10 10:45:00,6.88,6.89,6.87,6.87,748871.465906391,2.6307,2.6345,2.6269,2.6269,748871.4659
2009-07-10 10:50:00,6.87,6.87,6.86,6.87,279876.45521501545,2.6269,2.6269,2.6231,2.6269,279876.4552
2009-07-10 10:55:00,6.87,6.88,6.86,6.86,245426.4670943217,2.6269,2.6307,2.6231,2.6231,245426.4671
2009-07-10 11:00:00,6.86,6.87,6.83,6.84,933475.8850083156,2.6231,2.6269,2.6116,2.6154,933475.885
2009-07-10 11:05:00,6.84,6.86,6.83,6.86,262057.4958422428,2.6154,2.6231,2.6116,2.6231,262057.4958
2009-07-10 11:10:00,6.86,6.86,6.82,6.84,337134.7113328582,2.6231,2.6231,2.6078,2.6154,337134.7113
2009-07-10 11:15:00,6.84,6.84,6.82,6.82,494891.8983131385,2.6154,2.6154,2.6078,2.6078,494891.8983
2009-07-10 11:20:00,6.82,6.82,6.78,6.8,490377.7619387028,2.6078,2.6078,2.5925,2.6001,490377.7619
2009-07-10 11:25:00,6.79,6.8,6.77,6.78,428367.783321454,2.5963,2.6001,2.5887,2.5925,428367.7833
2009-07-10 11:30:00,6.78,6.81,6.77,6.81,239249.22784509385,2.5925,2.6039,2.5887,2.6039,239249.2278
2009-07-10 11:35:00,6.81,6.81,6.79,6.79,117842.71798526966,2.6039,2.6039,2.5963,2.5963,117842.718
2009-07-10 11:40:00,6.79,6.81,6.78,6.78,164409.59847944882,2.5963,2.6039,2.5925,2.5925,164409.5985
2009-07-10 11:45:00,6.78,6.83,6.78,6.83,233547.16084580665,2.5925,2.6116,2.5925,2.6116,233547.1608
2009-07-10 11:50:00,6.83,6.85,6.83,6.85,106676.17011166547,2.6116,2.6192,2.6116,2.6192,106676.1701
2009-07-10 11:55:00,6.85,6.85,6.83,6.85,387027.7975766215,2.6192,2.6192,2.6116,2.6192,387027.7976
2009-07-10 12:00:00,6.85,6.86,6.84,6.86,183654.07460204329,2.6192,2.6231,2.6154,2.6231,183654.0746
2009-07-10 12:05:00,6.86,6.88,6.8,6.88,680921.8341648848,2.6231,2.6307,2.6001,2.6307,680921.8342
2009-07-10 12:10:00,6.88,6.88,6.87,6.88,449512.9484438109,2.6307,2.6307,2.6269,2.6307,449512.9484
2009-07-10 12:15:00,6.88,6.88,6.88,6.88,83155.14373960561,2.6307,2.6307,2.6307,2.6307,83155.1437
2009-07-10 12:20:00,6.88,6.88,6.85,6.85,195295.79472558803,2.6307,2.6307,2.6192,2.6192,195295.7947
2009-07-10 12:25:00,6.85,6.85,6.85,6.85,52506.53361843668,2.6192,2.6192,2.6192,2.6192,52506.5336
2009-07-10 12:30:00,6.85,6.85,6.84,6.84,114754.09836065574,2.6192,2.6192,2.6154,2.6154,114754.0984
2009-07-10 12:35:00,6.84,6.86,6.84,6.86,218579.2349726776,2.6154,2.6231,2.6154,2.6231,218579.235
2009-07-10 12:40:00,6.86,6.88,6.86,6.88,184842.00522689475,2.6231,2.6307,2.6231,2.6307,184842.0052
2009-07-10 12:45:00,6.88,6.88,6.87,6.88,248277.5005939653,2.6307,2.6307,2.6269,2.6307,248277.5006
2009-07-10 12:50:00,6.88,6.88,6.87,6.87,280351.6274649561,2.6307,2.6307,2.6269,2.6269,280351.6275
2009-07-10 12:55:00,6.87,6.88,6.86,6.87,154430.98123069614,2.6269,2.6307,2.6231,2.6269,154430.9812
2009-07-10 13:00:00,6.87,6.87,6.86,6.87,299833.6897125208,2.6269,2.6269,2.6231,2.6269,299833.6897
2009-07-10 13:05:00,6.87,6.89,6.87,6.88,436683.29769541457,2.6269,2.6345,2.6269,2.6307,436683.2977
2009-07-10 13:10:00,6.88,6.88,6.87,6.88,73651.69874079354,2.6307,2.6307,2.6269,2.6307,73651.6987
2009-07-10 13:15:00,6.87,6.89,6.87,6.89,226181.99097172727,2.6269,2.6345,2.6269,2.6345,226181.991
2009-07-10 13:20:00,6.88,6.88,6.85,6.86,434782.60869565216,2.6307,2.6307,2.6192,2.6231,434782.6087
2009-07-10 13:25:00,6.86,6.87,6.86,6.86,248990.2589688762,2.6231,2.6269,2.6231,2.6231,248990.259
2009-07-10 13:30:00,6.87,6.87,6.86,6.87,43953.43311950582,2.6269,2.6269,2.6231,2.6269,43953.4331
2009-07-10 13:35:00,6.86,6.87,6.86,6.87,304110.23996198626,2.6231,2.6269,2.6231,2.6269,304110.24
2009-07-10 13:40:00,6.87,6.89,6.87,6.89,344975.0534568781,2.6269,2.6345,2.6269,2.6345,344975.0535
2009-07-10 13:45:00,6.89,6.89,6.87,6.87,126395.81848420051,2.6345,2.6345,2.6269,2.6269,126395.8185
2009-07-10 13:50:00,6.87,6.89,6.87,6.89,120693.75148491329,2.6269,2.6345,2.6269,2.6345,120693.7515
2009-07-10 13:55:00,6.88,6.89,6.88,6.89,137324.7802328344,2.6307,2.6345,2.6307,2.6345,137324.7802
2009-07-10 14:00:00,6.89,6.89,6.88,6.89,166072.7013542409,2.6345,2.6345,2.6307,2.6345,166072.7014
2009-07-10 14:05:00,6.89,6.89,6.88,6.88,60346.87574245664,2.6345,2.6345,2.6307,2.6307,60346.8757
2009-07-10 14:10:00,6.89,6.89,6.86,6.88,180327.868852459,2.6345,2.6345,2.6231,2.6307,180327.8689
2009-07-10 14:15:00,6.88,6.88,6.87,6.88,186505.10810168687,2.6307,2.6307,2.6269,2.6307,186505.1081
2009-07-10 14:20:00,6.88,6.88,6.84,6.84,298408.17296269897,2.6307,2.6307,2.6154,2.6154,298408.173
2009-07-10 14:25:00,6.84,6.85,6.83,6.85,208125.44547398432,2.6154,2.6192,2.6116,2.6192,208125.4455
2009-07-10 14:30:00,6.85,6.86,6.84,6.84,163221.6678545973,2.6192,2.6231,2.6154,2.6154,163221.6679
2009-07-10 14:35:00,6.85,6.86,6.85,6.86,163221.6678545973,2.6192,2.6231,2.6192,2.6231,163221.6679
2009-07-10 14:40:00,6.86,6.86,6.85,6.85,248752.67284390592,2.6231,2.6231,2.6192,2.6192,248752.6728
2009-07-10 14:45:00,6.85,6.86,6.84,6.85,415300.5464480874,2.6192,2.6231,2.6154,2.6192,415300.5464
2009-07-10 14:50:00,6.86,6.86,6.84,6.85,309812.3069612735,2.6231,2.6231,2.6154,2.6192,309812.307
2009-07-10 14:55:00,6.85,6.86,6.85,6.85,175338.56022808267,2.6192,2.6231,2.6192,2.6192,175338.5602
2009-07-10 15:00:00,6.85,6.86,6.84,6.85,252554.0508434308,2.6192,2.6231,2.6154,2.6192,252554.0508
2009-07-10 15:05:00,6.85,6.86,6.84,6.85,578522.2143026848,2.6192,2.6231,2.6154,2.6192,578522.2143
2009-07-10 15:10:00,6.85,6.86,6.84,6.85,112615.82323592305,2.6192,2.6231,2.6154,2.6192,112615.8232
2009-07-10 15:15:00,6.86,6.88,6.85,6.88,340223.3309574721,2.6231,2.6307,2.6192,2.6307,340223.331
2009-07-10 15:20:00,6.88,6.88,6.84,6.85,509622.2380612972,2.6307,2.6307,2.6154,2.6192,509622.2381
2009-07-10 15:25:00,6.85,6.86,6.84,6.86,356854.3597053932,2.6192,2.6231,2.6154,2.6231,356854.3597
2009-07-10 15:30:00,6.86,6.86,6.85,6.85,345450.22570681875,2.6231,2.6231,2.6192,2.6192,345450.2257
2009-07-10 15:35:00,6.85,6.86,6.85,6.86,423140.8885721074,2.6192,2.6231,2.6192,2.6231,423140.8886
2009-07-10 15:40:00,6.86,6.86,6.84,6.85,492278.4509384652,2.6231,2.6231,2.6154,2.6192,492278.4509
2009-07-10 15:45:00,6.86,6.89,6.85,6.88,832976.9541458779,2.6231,2.6345,2.6192,2.6307,832976.9541
2009-07-10 15:50:00,6.88,6.88,6.85,6.86,1725825.611784272,2.6307,2.6307,2.6192,2.6231,1725825.6118
2009-07-10 15:55:00,6.86,6.89,6.86,6.86,2180327.868852459,2.6231,2.6345,2.6231,2.6231,2180327.8689
2009-07-13 09:30:00,6.86,6.88,6.84,6.85,568781.1831789024,2.6231,2.6307,2.6154,2.6192,568781.1832
2009-07-13 09:35:00,6.85,6.85,6.8,6.81,601330.4822998337,2.6192,2.6192,2.6001,2.6039,601330.4823
2009-07-13 09:40:00,6.81,6.84,6.81,6.84,404609.17082442384,2.6039,2.6154,2.6039,2.6154,404609.1708
2009-07-13 09:45:00,6.84,6.84,6.81,6.84,336421.9529579473,2.6154,2.6154,2.6039,2.6154,336421.953
2009-07-13 09:50:00,6.84,6.84,6.8,6.8,628890.4727963887,2.6154,2.6154,2.6001,2.6001,628890.4728
2009-07-13 09:55:00,6.8,6.83,6.79,6.82,307436.44571157044,2.6001,2.6116,2.5963,2.6078,307436.4457
2009-07-13 10:00:00,6.83,6.83,6.78,6.78,472558.8025659302,2.6116,2.6116,2.5925,2.5925,472558.8026
2009-07-13 10:05:00,6.78,6.81,6.78,6.8,317652.6490852934,2.5925,2.6039,2.5925,2.6001,317652.6491
2009-07-13 10:10:00,6.8,6.8,6.78,6.79,133760.9883582799,2.6001,2.6001,2.5925,2.5963,133760.9884
2009-07-13 10:15:00,6.79,6.83,6.79,6.83,244476.1225944405,2.5963,2.6116,2.5963,2.6116,244476.1226
2009-07-13 10:20:00,6.83,6.86,6.81,6.84,893799.0021382752,2.6116,2.6231,2.6039,2.6154,893799.0021
2009-07-13 10:25:00,6.84,6.87,6.83,6.86,835352.815395581,2.6154,2.6269,2.6116,2.6231,835352.8154
2009-07-13 10:30:00,6.86,6.89,6.86,6.87,748158.7075314802,2.6231,2.6345,2.6231,2.6269,748158.7075
2009-07-13 10:35:00,6.87,6.88,6.86,6.86,631028.7479211214,2.6269,2.6307,2.6231,2.6231,631028.7479
2009-07-13 10:40:00,6.86,6.88,6.86,6.86,319553.3380850558,2.6231,2.6307,2.6231,2.6231,319553.3381
2009-07-13 10:45:00,6.87,6.88,6.86,6.88,416250.89094796864,2.6269,2.6307,2.6231,2.6307,416250.8909
2009-07-13 10:50:00,6.88,6.88,6.86,6.87,177714.4214777857,2.6307,2.6307,2.6231,2.6269,177714.4215
2009-07-13 10:55:00,6.87,6.91,6.87,6.89,749584.224281302,2.6269,2.6422,2.6269,2.6345,749584.2243
2009-07-13 11:00:00,6.89,6.94,6.88,6.9,1278450.9384651936,2.6345,2.6537,2.6307,2.6384,1278450.9385
2009-07-13 11:05:00,6.9,6.92,6.9,6.92,328344.024708957,2.6384,2.646,2.6384,2.646,328344.0247
2009-07-13 11:10:00,6.92,6.94,6.91,6.92,613209.7885483488,2.646,2.6537,2.6422,2.646,613209.7885
2009-07-13 11:15:00,6.92,6.92,6.9,6.9,185554.76360180567,2.646,2.646,2.6384,2.6384,185554.7636
2009-07-13 11:20:00,6.9,6.93,6.89,6.92,287479.2112140651,2.6384,2.6498,2.6345,2.646,287479.2112
2009-07-13 11:25:00,6.92,6.93,6.91,6.92,620574.9584224281,2.646,2.6498,2.6422,2.646,620574.9584
2009-07-13 11:30:00,6.92,6.93,6.9,6.93,1261819.9097172725,2.646,2.6498,2.6384,2.6498,1261819.9097
2009-07-13 11:35:00,6.92,6.93,6.9,6.91,948443.8108814446,2.646,2.6498,2.6384,2.6422,948443.8109
2009-07-13 11:40:00,6.91,6.92,6.91,6.92,137799.952482775,2.6422,2.646,2.6422,2.646,137799.9525
2009-07-13 11:45:00,6.93,6.98,6.93,6.97,760988.3582798765,2.6498,2.669,2.6498,2.6651,760988.3583
2009-07-13 11:50:00,6.97,6.98,6.95,6.95,439771.9173200285,2.6651,2.669,2.6575,2.6575,439771.9173
2009-07-13 11:55:00,6.95,6.97,6.94,6.96,570206.6999287242,2.6575,2.6651,2.6537,2.6613,570206.6999
2009-07-13 12:00:00,6.96,6.98,6.95,6.95,222618.1990971728,2.6613,2.669,2.6575,2.6575,222618.1991
2009-07-13 12:05:00,6.95,6.96,6.94,6.94,165359.94297933002,2.6575,2.6613,2.6537,2.6537,165359.943
2009-07-13 12:10:00,6.94,6.94,6.93,6.94,254692.32596816347,2.6537,2.6537,2.6498,2.6537,254692.326
2009-07-13 12:15:00,6.94,6.95,6.93,6.93,253504.39534331195,2.6537,2.6575,2.6498,2.6498,253504.3953
2009-07-13 12:20:00,6.93,6.94,6.93,6.94,59396.53124257544,2.6498,2.6537,2.6498,2.6537,59396.5312
2009-07-13 12:25:00,6.94,6.95,6.94,6.95,98835.82798764552,2.6537,2.6575,2.6537,2.6575,98835.828
2009-07-13 12:30:00,6.95,6.95,6.94,6.94,102874.79211214064,2.6575,2.6575,2.6537,2.6537,102874.7921
2009-07-13 12:35:00,6.94,6.96,6.94,6.96,130434.78260869563,2.6537,2.6613,2.6537,2.6613,130434.7826
2009-07-13 12:40:00,6.96,6.98,6.96,6.98,123782.3711095272,2.6613,2.669,2.6613,2.669,123782.3711
2009-07-13 12:45:00,6.97,6.99,6.97,6.98,522927.0610596341,2.6651,2.6728,2.6651,2.669,522927.0611
2009-07-13 12:50:00,6.97,6.98,6.96,6.97,298645.7590876693,2.6651,2.669,2.6613,2.6651,298645.7591
2009-07-13 12:55:00,6.97,6.97,6.95,6.96,219529.5794725588,2.6651,2.6651,2.6575,2.6613,219529.5795
2009-07-13 13:00:00,6.96,6.96,6.95,6.96,414112.615823236,2.6613,2.6613,2.6575,2.6613,414112.6158
2009-07-13 13:05:00,6.96,6.97,6.96,6.97,882632.454264671,2.6613,2.6651,2.6613,2.6651,882632.4543
2009-07-13 13:10:00,6.97,6.98,6.96,6.98,388928.48657638393,2.6651,2.669,2.6613,2.669,388928.4866
2009-07-13 13:15:00,6.98,7.0,6.98,7.0,966975.528629128,2.669,2.6766,2.669,2.6766,966975.5286
2009-07-13 13:20:00,7.0,7.02,6.99,7.0,501781.8959372773,2.6766,2.6842,2.6728,2.6766,501781.8959
2009-07-13 13:25:00,7.0,7.01,7.0,7.01,341411.2615823236,2.6766,2.6804,2.6766,2.6804,341411.2616
2009-07-13 13:30:00,7.0,7.01,7.0,7.0,159895.46210501308,2.6766,2.6804,2.6766,2.6766,159895.4621
2009-07-13 13:35:00,7.01,7.01,7.0,7.01,209550.96222380613,2.6804,2.6804,2.6766,2.6804,209550.9622
2009-07-13 13:40:00,7.01,7.01,7.0,7.01,473746.73319078167,2.6804,2.6804,2.6766,2.6804,473746.7332
2009-07-13 13:45:00,7.01,7.01,7.0,7.0,99073.41411261582,2.6804,2.6804,2.6766,2.6766,99073.4141
2009-07-13 13:50:00,7.0,7.02,7.0,7.01,278926.11071513424,2.6766,2.6842,2.6766,2.6804,278926.1107
2009-07-13 13:55:00,7.02,7.02,7.0,7.01,762651.4611546686,2.6842,2.6842,2.6766,2.6804,762651.4612
2009-07-13 14:00:00,7.02,7.02,7.01,7.02,122356.8543597054,2.6842,2.6842,2.6804,2.6842,122356.8544
2009-07-13 14:05:00,7.01,7.02,7.01,7.02,481587.07531480165,2.6804,2.6842,2.6804,2.6842,481587.0753
2009-07-13 14:10:00,7.02,7.02,7.01,7.02,306961.27346162987,2.6842,2.6842,2.6804,2.6842,306961.2735
2009-07-13 14:15:00,7.02,7.03,7.01,7.02,292230.9337134712,2.6842,2.6881,2.6804,2.6842,292230.9337
2009-07-13 14:20:00,7.03,7.05,7.02,7.05,655975.2910430031,2.6881,2.6957,2.6842,2.6957,655975.291
2009-07-13 14:25:00,7.05,7.05,7.04,7.04,302209.5509622238,2.6957,2.6957,2.6919,2.6919,302209.551
2009-07-13 14:30:00,7.04,7.05,7.03,7.05,583986.6951770016,2.6919,2.6957,2.6881,2.6957,583986.6952
2009-07-13 14:35:00,7.05,7.06,7.04,7.04,566642.9080541696,2.6957,2.6995,2.6919,2.6919,566642.9081
2009-07-13 14:40:00,7.04,7.05,7.03,7.03,297695.4145877881,2.6919,2.6957,2.6881,2.6881,297695.4146
2009-07-13 14:45:00,7.03,7.04,7.02,7.03,204086.4813494892,2.6881,2.6919,2.6842,2.6881,204086.4813
2009-07-13 14:50:00,7.03,7.04,7.03,7.03,311475.4098360656,2.6881,2.6919,2.6881,2.6881,311475.4098
2009-07-13 14:55:00,7.03,7.04,7.03,7.04,241149.91684485623,2.6881,2.6919,2.6881,2.6919,241149.9168
2009-07-13 15:00:00,7.04,7.04,7.04,7.04,219291.9933475885,2.6919,2.6919,2.6919,2.6919,219291.9933
2009-07-13 15:05:00,7.04,7.05,7.04,7.04,503207.4126870991,2.6919,2.6957,2.6919,2.6919,503207.4127
2009-07-13 15:10:00,7.04,7.04,7.04,7.04,115704.44286053696,2.6919,2.6919,2.6919,2.6919,115704.4429
2009-07-13 15:15:00,7.04,7.05,7.03,7.05,740793.5376574008,2.6919,2.6957,2.6881,2.6957,740793.5377
2009-07-13 15:20:00,7.05,7.05,7.05,7.05,548823.948681397,2.6957,2.6957,2.6957,2.6957,548823.9487
2009-07-13 15:25:00,7.05,7.05,7.03,7.03,313376.098835828,2.6957,2.6957,2.6881,2.6881,313376.0988
2009-07-13 15:30:00,7.03,7.06,7.03,7.05,873841.7676407698,2.6881,2.6995,2.6881,2.6957,873841.7676
2009-07-13 15:35:00,7.05,7.07,7.05,7.06,961511.0477548112,2.6957,2.7034,2.6957,2.6995,961511.0478
2009-07-13 15:40:00,7.06,7.07,7.06,7.06,709669.7552862912,2.6995,2.7034,2.6995,2.6995,709669.7553
2009-07-13 15:45:00,7.06,7.07,7.04,7.04,1306961.27346163,2.6995,2.7034,2.6919,2.6919,1306961.2735
2009-07-13 15:50:00,7.04,7.06,7.03,7.05,1805892.135899264,2.6919,2.6995,2.6881,2.6957,1805892.1359
2009-07-13 15:55:00,7.05,7.07,7.05,7.06,2220955.0962223806,2.6957,2.7034,2.6957,2.6995,2220955.0962
2009-07-14 09:30:00,7.07,7.12,7.01,7.11,1352815.395580898,2.7034,2.7225,2.6804,2.7187,1352815.3956
2009-07-14 09:35:00,7.11,7.15,7.06,7.07,1202185.792349727,2.7187,2.734,2.6995,2.7034,1202185.7923
2009-07-14 09:40:00,7.06,7.07,7.02,7.03,1420052.2689474935,2.6995,2.7034,2.6842,2.6881,1420052.2689
2009-07-14 09:45:00,7.03,7.06,7.03,7.05,1586124.9703017345,2.6881,2.6995,2.6881,2.6957,1586124.9703
2009-07-14 09:50:00,7.05,7.08,7.02,7.04,1966737.9425041573,2.6957,2.7072,2.6842,2.6919,1966737.9425
2009-07-14 09:55:00,7.03,7.06,7.03,7.04,502732.2404371585,2.6881,2.6995,2.6881,2.6919,502732.2404
2009-07-14 10:00:00,7.04,7.11,7.03,7.1,1513423.616060822,2.6919,2.7187,2.6881,2.7148,1513423.6161
2009-07-14 10:05:00,7.1,7.12,7.08,7.11,1320978.8548348777,2.7148,2.7225,2.7072,2.7187,1320978.8548
2009-07-14 10:10:00,7.12,7.13,7.09,7.09,563554.2884295557,2.7225,2.7263,2.711,2.711,563554.2884
2009-07-14 10:15:00,7.1,7.1,7.06,7.07,1049417.9139938229,2.7148,2.7148,2.6995,2.7034,1049417.914
2009-07-14 10:20:00,7.07,7.08,7.05,7.08,606319.79092421,2.7034,2.7072,2.6957,2.7072,606319.7909
2009-07-14 10:25:00,7.08,7.08,7.06,7.08,595153.2430506059,2.7072,2.7072,2.6995,2.7072,595153.2431
2009-07-14 10:30:00,7.08,7.09,7.05,7.05,848420.0522689475,2.7072,2.711,2.6957,2.6957,848420.0523
2009-07-14 10:35:00,7.05,7.05,7.03,7.05,347588.50083155144,2.6957,2.6957,2.6881,2.6957,347588.5008
2009-07-14 10:40:00,7.05,7.05,7.04,7.05,496317.4150629604,2.6957,2.6957,2.6919,2.6957,496317.4151
2009-07-14 10:45:00,7.05,7.08,7.04,7.08,382751.2473271561,2.6957,2.7072,2.6919,2.7072,382751.2473
2009-07-14 10:50:00,7.08,7.08,7.05,7.06,509384.6519363269,2.7072,2.7072,2.6957,2.6995,509384.6519
2009-07-14 10:55:00,7.07,7.08,7.06,7.07,278213.3523402233,2.7034,2.7072,2.6995,2.7034,278213.3523
2009-07-14 11:00:00,7.07,7.08,7.06,7.07,294369.20883820386,2.7034,2.7072,2.6995,2.7034,294369.2088
2009-07-14 11:05:00,7.06,7.09,7.06,7.09,342836.7783321454,2.6995,2.711,2.6995,2.711,342836.7783
2009-07-14 11:10:00,7.09,7.11,7.08,7.1,467569.4939415538,2.711,2.7187,2.7072,2.7148,467569.4939
2009-07-14 11:15:00,7.1,7.11,7.08,7.11,621287.716797339,2.7148,2.7187,2.7072,2.7187,621287.7168
2009-07-14 11:20:00,7.11,7.13,7.11,7.13,760750.7721549062,2.7187,2.7263,2.7187,2.7263,760750.7722
2009-07-14 11:25:00,7.13,7.15,7.13,7.14,859824.186267522,2.7263,2.734,2.7263,2.7301,859824.1863
2009-07-14 11:30:00,7.14,7.15,7.13,7.14,755523.8774055595,2.7301,2.734,2.7263,2.7301,755523.8774
2009-07-14 11:35:00,7.15,7.15,7.14,7.15,322879.54383464006,2.734,2.734,2.7301,2.734,322879.5438
2009-07-14 11:40:00,7.15,7.16,7.15,7.15,764552.150154431,2.734,2.7378,2.734,2.734,764552.1502
2009-07-14 11:45:00,7.15,7.16,7.13,7.15,514136.37443573296,2.734,2.7378,2.7263,2.734,514136.3744
2009-07-14 11:50:00,7.15,7.16,7.15,7.15,426704.680446662,2.734,2.7378,2.734,2.734,426704.6804
2009-07-14 11:55:00,7.15,7.16,7.14,7.14,650035.6379187455,2.734,2.7378,2.7301,2.7301,650035.6379
2009-07-14 12:00:00,7.14,7.14,7.12,7.13,745545.2601568069,2.7301,2.7301,2.7225,2.7263,745545.2602
2009-07-14 12:05:00,7.13,7.15,7.13,7.15,202185.7923497268,2.7263,2.734,2.7263,2.734,202185.7923
2009-07-14 12:10:00,7.14,7.15,7.12,7.12,337134.7113328582,2.7301,2.734,2.7225,2.7225,337134.7113
2009-07-14 12:15:00,7.12,7.13,7.12,7.12,137324.7802328344,2.7225,2.7263,2.7225,2.7225,137324.7802
2009-07-14 12:20:00,7.12,7.12,7.09,7.1,961511.0477548112,2.7225,2.7225,2.711,2.7148,961511.0478
2009-07-14 12:25:00,7.1,7.11,7.09,7.1,512710.8576859112,2.7148,2.7187,2.711,2.7148,512710.8577
2009-07-14 12:30:00,7.1,7.12,7.09,7.12,449037.7761938703,2.7148,2.7225,2.711,2.7225,449037.7762
2009-07-14 12:35:00,7.12,7.12,7.12,7.12,221905.44072226185,2.7225,2.7225,2.7225,2.7225,221905.4407
2009-07-14 12:40:00,7.12,7.15,7.12,7.14,579947.7310525066,2.7225,2.734,2.7225,2.7301,579947.7311
2009-07-14 12:45:00,7.15,7.17,7.15,7.16,535519.1256830601,2.734,2.7416,2.734,2.7378,535519.1257
2009-07-14 12:50:00,7.17,7.17,7.15,7.16,544072.2261819909,2.7416,2.7416,2.734,2.7378,544072.2262
2009-07-14 12:55:00,7.16,7.16,7.15,7.16,272511.2853409361,2.7378,2.7378,2.734,2.7378,272511.2853
2009-07-14 13:00:00,7.16,7.18,7.15,7.17,220955.0962223806,2.7378,2.7454,2.734,2.7416,220955.0962
2009-07-14 13:05:00,7.18,7.18,7.16,7.16,415062.9603231172,2.7454,2.7454,2.7378,2.7378,415062.9603
2009-07-14 13:10:00,7.16,7.16,7.16,7.16,272748.8714659064,2.7378,2.7378,2.7378,2.7378,272748.8715
2009-07-14 13:15:00,7.16,7.18,7.16,7.16,684010.4537894987,2.7378,2.7454,2.7378,2.7378,684010.4538
2009-07-14 13:20:00,7.17,7.17,7.16,7.16,340698.5032074127,2.7416,2.7416,2.7378,2.7378,340698.5032
2009-07-14 13:25:00,7.16,7.16,7.14,7.14,299833.6897125208,2.7378,2.7378,2.7301,2.7301,299833.6897
2009-07-14 13:30:00,7.15,7.15,7.14,7.15,150867.1893561416,2.734,2.734,2.7301,2.734,150867.1894
2009-07-14 13:35:00,7.15,7.16,7.14,7.15,263483.0125920646,2.734,2.7378,2.7301,2.734,263483.0126
2009-07-14 13:40:00,7.15,7.15,7.15,7.15,54644.8087431694,2.734,2.734,2.734,2.734,54644.8087
2009-07-14 13:45:00,7.15,7.18,7.15,7.18,557377.0491803279,2.734,2.7454,2.734,2.7454,557377.0492
2009-07-14 13:50:00,7.18,7.19,7.18,7.18,562603.9439296746,2.7454,2.7492,2.7454,2.7454,562603.9439
2009-07-14 13:55:00,7.19,7.19,7.17,7.17,635067.7120456166,2.7492,2.7492,2.7416,2.7416,635067.712
2009-07-14 14:00:00,7.17,7.17,7.14,7.16,471133.28581610834,2.7416,2.7416,2.7301,2.7378,471133.2858
2009-07-14 14:05:00,7.16,7.17,7.16,7.16,671180.8030411024,2.7378,2.7416,2.7378,2.7378,671180.803
2009-07-14 14:10:00,7.16,7.17,7.16,7.16,404846.7569493942,2.7378,2.7416,2.7378,2.7378,404846.7569
2009-07-14 14:15:00,7.16,7.18,7.16,7.18,184842.00522689475,2.7378,2.7454,2.7378,2.7454,184842.0052
2009-07-14 14:20:00,7.18,7.18,7.17,7.18,104300.30886196246,2.7454,2.7454,2.7416,2.7454,104300.3089
2009-07-14 14:25:00,7.18,7.18,7.17,7.17,653361.8436683298,2.7454,2.7454,2.7416,2.7416,653361.8437
2009-07-14 14:30:00,7.17,7.18,7.16,7.16,618436.6832976955,2.7416,2.7454,2.7378,2.7378,618436.6833
2009-07-14 14:35:00,7.16,7.18,7.16,7.17,594202.8985507246,2.7378,2.7454,2.7378,2.7416,594202.8986
2009-07-14 14:40:00,7.17,7.18,7.16,7.18,742694.2266571632,2.7416,2.7454,2.7378,2.7454,742694.2267
2009-07-14 14:45:00,7.18,7.18,7.16,7.16,819909.7172725113,2.7454,2.7454,2.7378,2.7378,819909.7173
2009-07-14 14:50:00,7.16,7.18,7.16,7.18,363744.357329532,2.7378,2.7454,2.7378,2.7454,363744.3573
2009-07-14 14:55:00,7.18,7.18,7.17,7.18,217391.30434782608,2.7454,2.7454,2.7416,2.7454,217391.3043
2009-07-14 15:00:00,7.17,7.19,7.17,7.18,339035.4003326206,2.7416,2.7492,2.7416,2.7454,339035.4003
2009-07-14 15:05:00,7.18,7.18,7.16,7.16,282252.3164647185,2.7454,2.7454,2.7378,2.7378,282252.3165
2009-07-14 15:10:00,7.16,7.18,7.16,7.18,117129.95961035875,2.7378,2.7454,2.7378,2.7454,117129.9596
2009-07-14 15:15:00,7.18,7.18,7.16,7.16,1034687.574245664,2.7454,2.7454,2.7378,2.7378,1034687.5742
2009-07-14 15:20:00,7.16,7.16,7.14,7.16,995485.8636255644,2.7378,2.7378,2.7301,2.7378,995485.8636
2009-07-14 15:25:00,7.16,7.17,7.16,7.16,837966.2627702543,2.7378,2.7416,2.7378,2.7378,837966.2628
2009-07-14 15:30:00,7.16,7.18,7.16,7.17,1031361.3684960798,2.7378,2.7454,2.7378,2.7416,1031361.3685
2009-07-14 15:35:00,7.17,7.18,7.17,7.18,806842.4803991447,2.7416,2.7454,2.7416,2.7454,806842.4804
2009-07-14 15:40:00,7.18,7.19,7.17,7.18,1022333.0957472085,2.7454,2.7492,2.7416,2.7454,1022333.0957
2009-07-14 15:45:00,7.18,7.2,7.18,7.18,1077215.490615348,2.7454,2.7531,2.7454,2.7454,1077215.4906
2009-07-14 15:50:00,7.18,7.2,7.18,7.19,1291043.0030886196,2.7454,2.7531,2.7454,2.7492,1291043.0031
2009-07-14 15:55:00,7.19,7.21,7.19,7.19,2323592.302209551,2.7492,2.7569,2.7492,2.7492,2323592.3022
2009-07-15 09:30:00,7.25,7.29,7.21,7.28,1832739.3680209075,2.7722,2.7875,2.7569,2.7837,1832739.368
2009-07-15 09:35:00,7.28,7.28,7.26,7.28,612497.0301734379,2.7837,2.7837,2.776,2.7837,612497.0302
2009-07-15 09:40:00,7.28,7.33,7.28,7.32,2467094.321691613,2.7837,2.8028,2.7837,2.799,2467094.3217
2009-07-15 09:45:00,7.32,7.34,7.31,7.34,997624.138750297,2.799,2.8066,2.7951,2.8066,997624.1388
2009-07-15 09:50:00,7.34,7.36,7.3,7.32,1263483.012592065,2.8066,2.8143,2.7913,2.799,1263483.0126
2009-07-15 09:55:00,7.32,7.34,7.31,7.31,704680.4466619149,2.799,2.8066,2.7951,2.7951,704680.4467
2009-07-15 10:00:00,7.31,7.33,7.31,7.33,209550.96222380613,2.7951,2.8028,2.7951,2.8028,209550.9622
2009-07-15 10:05:00,7.32,7.36,7.32,7.35,686386.3150392018,2.799,2.8143,2.799,2.8104,686386.315
2009-07-15 10:10:00,7.35,7.36,7.32,7.33,1021145.1651223568,2.8104,2.8143,2.799,2.8028,1021145.1651
2009-07-15 10:15:00,7.33,7.37,7.31,7.37,1440722.2618199098,2.8028,2.8181,2.7951,2.8181,1440722.2618
2009-07-15 10:20:00,7.37,7.41,7.37,7.41,1617486.3387978142,2.8181,2.8334,2.8181,2.8334,1617486.3388
2009-07-15 10:25:00,7.41,7.42,7.4,7.41,703730.1021620338,2.8334,2.8372,2.8295,2.8334,703730.1022
2009-07-15 10:30:00,7.41,7.42,7.4,7.41,858873.8417676408,2.8334,2.8372,2.8295,2.8334,858873.8418
2009-07-15 10:35:00,7.41,7.41,7.4,7.4,351865.0510810169,2.8334,2.8334,2.8295,2.8295,351865.0511
2009-07-15 10:40:00,7.4,7.4,7.38,7.38,567355.6664290805,2.8295,2.8295,2.8219,2.8219,567355.6664
2009-07-15 10:45:00,7.38,7.38,7.37,7.37,406272.273699216,2.8219,2.8219,2.8181,2.8181,406272.2737
2009-07-15 10:50:00,7.37,7.38,7.37,7.37,509384.6519363269,2.8181,2.8219,2.8181,2.8181,509384.6519
2009-07-15 10:55:00,7.37,7.37,7.34,7.34,1220004.7517224995,2.8181,2.8181,2.8066,2.8066,1220004.7517
2009-07-15 11:00:00,7.34,7.35,7.33,7.35,502732.2404371585,2.8066,2.8104,2.8028,2.8104,502732.2404
2009-07-15 11:05:00,7.35,7.36,7.34,7.35,463768.115942029,2.8104,2.8143,2.8066,2.8104,463768.1159
2009-07-15 11:10:00,7.36,7.38,7.35,7.37,1019006.8899976242,2.8143,2.8219,2.8104,2.8181,1019006.89
2009-07-15 11:15:00,7.37,7.39,7.37,7.39,306486.10121168924,2.8181,2.8257,2.8181,2.8257,306486.1012
2009-07-15 11:20:00,7.39,7.4,7.38,7.4,371109.5272036113,2.8257,2.8295,2.8219,2.8295,371109.5272
2009-07-15 11:25:00,7.4,7.41,7.39,7.39,245664.053219292,2.8295,2.8334,2.8257,2.8257,245664.0532
2009-07-15 11:30:00,7.39,7.41,7.38,7.41,425516.7498218104,2.8257,2.8334,2.8219,2.8334,425516.7498
2009-07-15 11:35:00,7.41,7.42,7.4,7.42,620099.7861724875,2.8334,2.8372,2.8295,2.8372,620099.7862
2009-07-15 11:40:00,7.42,7.43,7.42,7.43,486576.383939178,2.8372,2.841,2.8372,2.841,486576.3839
2009-07-15 11:45:00,7.43,7.43,7.41,7.41,247327.1560940841,2.841,2.841,2.8334,2.8334,247327.1561
2009-07-15 11:50:00,7.41,7.43,7.41,7.43,917557.6146353054,2.8334,2.841,2.8334,2.841,917557.6146
2009-07-15 11:55:00,7.43,7.43,7.41,7.42,643383.2264195771,2.841,2.841,2.8334,2.8372,643383.2264
2009-07-15 12:00:00,7.43,7.43,7.41,7.42,439771.9173200285,2.841,2.841,2.8334,2.8372,439771.9173
2009-07-15 12:05:00,7.42,7.42,7.41,7.41,418864.338322642,2.8372,2.8372,2.8334,2.8334,418864.3383
2009-07-15 12:10:00,7.41,7.43,7.41,7.42,305060.58446186746,2.8334,2.841,2.8334,2.8372,305060.5845
2009-07-15 12:15:00,7.42,7.44,7.42,7.42,674982.1810406273,2.8372,2.8448,2.8372,2.8372,674982.181
2009-07-15 12:20:00,7.43,7.44,7.42,7.43,328106.4385839867,2.841,2.8448,2.8372,2.841,328106.4386
2009-07-15 12:25:00,7.43,7.43,7.42,7.42,148728.91423140888,2.841,2.841,2.8372,2.8372,148728.9142
2009-07-15 12:30:00,7.42,7.44,7.42,7.43,518650.5108101687,2.8372,2.8448,2.8372,2.841,518650.5108
2009-07-15 12:35:00,7.44,7.45,7.43,7.45,1473509.147065811,2.8448,2.8487,2.841,2.8487,1473509.1471
2009-07-15 12:40:00,7.45,7.45,7.44,7.44,140888.57210738893,2.8487,2.8487,2.8448,2.8448,140888.5721
2009-07-15 12:45:00,7.44,7.45,7.44,7.45,251128.53409360893,2.8448,2.8487,2.8448,2.8487,251128.5341
2009-07-15 12:50:00,7.45,7.45,7.43,7.43,469707.76906628656,2.8487,2.8487,2.841,2.841,469707.7691
2009-07-15 12:55:00,7.44,7.44,7.43,7.43,240912.330719886,2.8448,2.8448,2.841,2.841,240912.3307
2009-07-15 13:00:00,7.44,7.46,7.43,7.45,587550.4870515562,2.8448,2.8525,2.841,2.8487,587550.4871
2009-07-15 13:05:00,7.45,7.47,7.44,7.47,566642.9080541696,2.8487,2.8563,2.8448,2.8563,566642.9081
2009-07-15 13:10:00,7.47,7.47,7.46,7.47,173200.28510334998,2.8563,2.8563,2.8525,2.8563,173200.2851
2009-07-15 13:15:00,7.47,7.47,7.45,7.47,229033.02447137088,2.8563,2.8563,2.8487,2.8563,229033.0245
2009-07-15 13:20:00,7.47,7.48,7.46,7.47,299833.6897125208,2.8563,2.8601,2.8525,2.8563,299833.6897
2009-07-15 13:25:00,7.48,7.48,7.46,7.46,276075.07721549063,2.8601,2.8601,2.8525,2.8525,276075.0772
2009-07-15 13:30:00,7.47,7.47,7.46,7.47,138037.53860774531,2.8563,2.8563,2.8525,2.8563,138037.5386
2009-07-15 13:35:00,7.46,7.47,7.45,7.45,227607.50772154907,2.8525,2.8563,2.8487,2.8487,227607.5077
2009-07-15 13:40:00,7.46,7.48,7.45,7.48,366357.8047042053,2.8525,2.8601,2.8487,2.8601,366357.8047
2009-07-15 13:45:00,7.48,7.49,7.47,7.48,450463.2929436921,2.8601,2.864,2.8563,2.8601,450463.2929
2009-07-15 13:50:00,7.48,7.51,7.48,7.49,1170349.2516037065,2.8601,2.8716,2.8601,2.864,1170349.2516
2009-07-15 13:55:00,7.49,7.5,7.48,7.5,270135.42409123306,2.864,2.8678,2.8601,2.8678,270135.4241
2009-07-15 14:00:00,7.5,7.5,7.48,7.49,412687.0990734141,2.8678,2.8678,2.8601,2.864,412687.0991
2009-07-15 14:05:00,7.49,7.52,7.49,7.51,866476.5977666904,2.864,2.8754,2.864,2.8716,866476.5978
2009-07-15 14:10:00,7.51,7.52,7.5,7.5,959135.186505108,2.8716,2.8754,2.8678,2.8678,959135.1865
2009-07-15 14:15:00,7.5,7.5,7.47,7.48,991209.3133760988,2.8678,2.8678,2.8563,2.8601,991209.3134
2009-07-15 14:20:00,7.48,7.51,7.47,7.5,632216.6785459729,2.8601,2.8716,2.8563,2.8678,632216.6785
2009-07-15 14:25:00,7.5,7.5,7.48,7.5,344262.2950819672,2.8678,2.8678,2.8601,2.8678,344262.2951
2009-07-15 14:30:00,7.5,7.52,7.5,7.5,400095.0344499881,2.8678,2.8754,2.8678,2.8678,400095.0344
2009-07-15 14:35:00,7.5,7.51,7.49,7.49,432406.7474459492,2.8678,2.8716,2.864,2.864,432406.7474
2009-07-15 14:40:00,7.49,7.5,7.48,7.48,623425.9919220718,2.864,2.8678,2.8601,2.8601,623425.9919
2009-07-15 14:45:00,7.48,7.53,7.48,7.53,1252554.050843431,2.8601,2.8793,2.8601,2.8793,1252554.0508
2009-07-15 14:50:00,7.53,7.54,7.51,7.51,892611.0715134236,2.8793,2.8831,2.8716,2.8716,892611.0715
2009-07-15 14:55:00,7.52,7.52,7.5,7.51,660014.2551674983,2.8754,2.8754,2.8678,2.8716,660014.2552
2009-07-15 15:00:00,7.51,7.53,7.51,7.52,590401.5205511998,2.8716,2.8793,2.8716,2.8754,590401.5206
2009-07-15 15:05:00,7.53,7.54,7.5,7.53,580185.3171774768,2.8793,2.8831,2.8678,2.8793,580185.3172
2009-07-15 15:10:00,7.53,7.55,7.5,7.5,711570.4442860538,2.8793,2.8869,2.8678,2.8678,711570.4443
2009-07-15 15:15:00,7.51,7.55,7.5,7.54,609883.5827987646,2.8716,2.8869,2.8678,2.8831,609883.5828
2009-07-15 15:20:00,7.54,7.56,7.53,7.55,861724.8752672845,2.8831,2.8907,2.8793,2.8869,861724.8753
2009-07-15 15:25:00,7.55,7.56,7.53,7.53,621525.3029223094,2.8869,2.8907,2.8793,2.8793,621525.3029
2009-07-15 15:30:00,7.53,7.54,7.52,7.53,712045.6165359943,2.8793,2.8831,2.8754,2.8793,712045.6165
2009-07-15 15:35:00,7.53,7.53,7.5,7.53,1256355.4288429555,2.8793,2.8793,2.8678,2.8793,1256355.4288
2009-07-15 15:40:00,7.53,7.54,7.51,7.52,595390.8291755762,2.8793,2.8831,2.8716,2.8754,595390.8292
2009-07-15 15:45:00,7.52,7.52,7.49,7.5,1372297.4578284628,2.8754,2.8754,2.864,2.8678,1372297.4578
2009-07-15 15:50:00,7.5,7.53,7.48,7.53,2342124.0199572346,2.8678,2.8793,2.8601,2.8793,2342124.02
2009-07-15 15:55:00,7.53,7.53,7.49,7.51,3054644.808743169,2.8793,2.8793,2.864,2.8716,3054644.8087
2009-07-16 09:30:00,7.42,7.54,7.41,7.54,1061059.6341173677,2.8372,2.8831,2.8334,2.8831,1061059.6341
2009-07-16 09:35:00,7.53,7.56,7.53,7.55,735091.4706581136,2.8793,2.8907,2.8793,2.8869,735091.4707
2009-07-16 09:40:00,7.55,7.57,7.53,7.56,1285103.349964362,2.8869,2.8946,2.8793,2.8907,1285103.35
2009-07-16 09:45:00,7.57,7.6,7.56,7.58,2950344.499881207,2.8946,2.906,2.8907,2.8984,2950344.4999
2009-07-16 09:50:00,7.58,7.6,7.57,7.58,1548823.9486813971,2.8984,2.906,2.8946,2.8984,1548823.9487
2009-07-16 09:55:00,7.58,7.64,7.58,7.64,1673556.664290805,2.8984,2.9213,2.8984,2.9213,1673556.6643
2009-07-16 10:00:00,7.64,7.65,7.58,7.58,2280114.041339986,2.9213,2.9251,2.8984,2.8984,2280114.0413
2009-07-16 10:05:00,7.58,7.61,7.58,7.61,1281301.9719648373,2.8984,2.9098,2.8984,2.9098,1281301.972
2009-07-16 10:10:00,7.61,7.62,7.58,7.6,719173.2002851034,2.9098,2.9137,2.8984,2.906,719173.2003
2009-07-16 10:15:00,7.59,7.6,7.58,7.58,920646.2342599191,2.9022,2.906,2.8984,2.8984,920646.2343
2009-07-16 10:20:00,7.58,7.59,7.58,7.58,643145.6402946068,2.8984,2.9022,2.8984,2.8984,643145.6403
2009-07-16 10:25:00,7.58,7.61,7.57,7.6,570206.6999287242,2.8984,2.9098,2.8946,2.906,570206.6999
2009-07-16 10:30:00,7.6,7.62,7.58,7.58,419577.0966975529,2.906,2.9137,2.8984,2.8984,419577.0967
2009-07-16 10:35:00,7.59,7.6,7.58,7.59,424566.4053219292,2.9022,2.906,2.8984,2.9022,424566.4053
2009-07-16 10:40:00,7.59,7.61,7.59,7.61,445236.3981943455,2.9022,2.9098,2.9022,2.9098,445236.3982
2009-07-16 10:45:00,7.6,7.64,7.6,7.63,774530.7674031836,2.906,2.9213,2.906,2.9175,774530.7674
2009-07-16 10:50:00,7.63,7.64,7.61,7.62,412687.0990734141,2.9175,2.9213,2.9098,2.9137,412687.0991
2009-07-16 10:55:00,7.61,7.62,7.59,7.6,442860.5369446424,2.9098,2.9137,2.9022,2.906,442860.5369
2009-07-16 11:00:00,7.61,7.61,7.6,7.6,334996.43620812544,2.9098,2.9098,2.906,2.906,334996.4362
2009-07-16 11:05:00,7.61,7.61,7.59,7.6,269897.8379662628,2.9098,2.9098,2.9022,2.906,269897.838
2009-07-16 11:10:00,7.6,7.63,7.58,7.62,929912.093133761,2.906,2.9175,2.8984,2.9137,929912.0931
2009-07-16 11:15:00,7.62,7.64,7.61,7.63,340936.089332383,2.9137,2.9213,2.9098,2.9175,340936.0893
2009-07-16 11:20:00,7.63,7.66,7.63,7.66,866476.5977666904,2.9175,2.929,2.9175,2.929,866476.5978
2009-07-16 11:25:00,7.67,7.68,7.65,7.66,1213352.340223331,2.9328,2.9366,2.9251,2.929,1213352.3402
2009-07-16 11:30:00,7.65,7.66,7.63,7.64,2311000.237586125,2.9251,2.929,2.9175,2.9213,2311000.2376
2009-07-16 11:35:00,7.64,7.65,7.63,7.64,1176526.4908529343,2.9213,2.9251,2.9175,2.9213,1176526.4909
2009-07-16 11:40:00,7.64,7.67,7.63,7.67,1132573.0577334284,2.9213,2.9328,2.9175,2.9328,1132573.0577
2009-07-16 11:45:00,7.67,7.7,7.67,7.68,1212877.1679733903,2.9328,2.9443,2.9328,2.9366,1212877.168
2009-07-16 11:50:00,7.68,7.68,7.66,7.67,506533.6184366833,2.9366,2.9366,2.929,2.9328,506533.6184
2009-07-16 11:55:00,7.68,7.68,7.66,7.67,790211.4516512236,2.9366,2.9366,2.929,2.9328,790211.4517
2009-07-16 12:00:00,7.67,7.67,7.66,7.66,358279.87645521504,2.9328,2.9328,2.929,2.929,358279.8765
2009-07-16 12:05:00,7.66,7.66,7.64,7.64,359705.3932050368,2.929,2.929,2.9213,2.9213,359705.3932
2009-07-16 12:10:00,7.64,7.66,7.64,7.66,299358.5174625802,2.9213,2.929,2.9213,2.929,299358.5175
2009-07-16 12:15:00,7.66,7.69,7.66,7.69,449037.7761938703,2.929,2.9404,2.929,2.9404,449037.7762
2009-07-16 12:20:00,7.69,7.69,7.69,7.69,225231.6464718461,2.9404,2.9404,2.9404,2.9404,225231.6465
2009-07-16 12:25:00,7.69,7.7,7.69,7.7,486101.2116892374,2.9404,2.9443,2.9404,2.9443,486101.2117
2009-07-16 12:30:00,7.7,7.73,7.69,7.72,1168923.734853885,2.9443,2.9557,2.9404,2.9519,1168923.7349
2009-07-16 12:35:00,7.72,7.74,7.72,7.72,1066048.942741744,2.9519,2.9596,2.9519,2.9519,1066048.9427
2009-07-16 12:40:00,7.72,7.72,7.71,7.71,511285.3409360893,2.9519,2.9519,2.9481,2.9481,511285.3409
2009-07-16 12:45:00,7.71,7.73,7.71,7.73,274649.5604656688,2.9481,2.9557,2.9481,2.9557,274649.5605
2009-07-16 12:50:00,7.73,7.74,7.73,7.74,1028035.1627464956,2.9557,2.9596,2.9557,2.9596,1028035.1627
2009-07-16 12:55:00,7.74,7.78,7.74,7.77,1311000.237586125,2.9596,2.9748,2.9596,2.971,1311000.2376
2009-07-16 13:00:00,7.77,7.77,7.76,7.76,868852.4590163935,2.971,2.971,2.9672,2.9672,868852.459
2009-07-16 13:05:00,7.77,7.77,7.76,7.76,574008.077928249,2.971,2.971,2.9672,2.9672,574008.0779
2009-07-16 13:10:00,7.76,7.76,7.72,7.74,1082679.971489665,2.9672,2.9672,2.9519,2.9596,1082679.9715
2009-07-16 13:15:00,7.75,7.77,7.74,7.77,1071513.4236160608,2.9634,2.971,2.9596,2.971,1071513.4236
2009-07-16 13:20:00,7.77,7.78,7.76,7.78,964837.2535043954,2.971,2.9748,2.9672,2.9748,964837.2535
2009-07-16 13:25:00,7.77,7.78,7.75,7.75,405797.1014492754,2.971,2.9748,2.9634,2.9634,405797.1014
2009-07-16 13:30:00,7.75,7.76,7.73,7.76,490140.1758137325,2.9634,2.9672,2.9557,2.9672,490140.1758
2009-07-16 13:35:00,7.76,7.76,7.75,7.76,405559.515324305,2.9672,2.9672,2.9634,2.9672,405559.5153
2009-07-16 13:40:00,7.76,7.77,7.75,7.76,666191.494416726,2.9672,2.971,2.9634,2.9672,666191.4944
2009-07-16 13:45:00,7.75,7.78,7.75,7.78,909954.8586362556,2.9634,2.9748,2.9634,2.9748,909954.8586
2009-07-16 13:50:00,7.78,7.81,7.78,7.81,1205036.8258493703,2.9748,2.9863,2.9748,2.9863,1205036.8258
2009-07-16 13:55:00,7.8,7.83,7.8,7.83,476360.180565455,2.9825,2.994,2.9825,2.994,476360.1806
2009-07-16 14:00:00,7.83,7.85,7.82,7.83,977191.7320028512,2.994,3.0016,2.9901,2.994,977191.732
2009-07-16 14:05:00,7.83,7.84,7.82,7.83,441197.4340698503,2.994,2.9978,2.9901,2.994,441197.4341
2009-07-16 14:10:00,7.83,7.88,7.83,7.87,1393442.6229508198,2.994,3.0131,2.994,3.0093,1393442.623
2009-07-16 14:15:00,7.87,7.93,7.87,7.88,3920171.0620099786,3.0093,3.0322,3.0093,3.0131,3920171.062
2009-07-16 14:20:00,7.88,7.89,7.88,7.88,1055119.98099311,3.0131,3.0169,3.0131,3.0131,1055119.981
2009-07-16 14:25:00,7.88,7.91,7.88,7.89,1105013.067236873,3.0131,3.0246,3.0131,3.0169,1105013.0672
2009-07-16 14:30:00,7.9,7.9,7.86,7.87,1598241.8626752198,3.0207,3.0207,3.0054,3.0093,1598241.8627
2009-07-16 14:35:00,7.86,7.87,7.83,7.85,1662865.288667142,3.0054,3.0093,2.994,3.0016,1662865.2887
2009-07-16 14:40:00,7.85,7.85,7.83,7.84,787360.4181515799,3.0016,3.0016,2.994,2.9978,787360.4182
2009-07-16 14:45:00,7.85,7.85,7.82,7.84,1188880.96935139,3.0016,3.0016,2.9901,2.9978,1188880.9694
2009-07-16 14:50:00,7.84,7.87,7.84,7.86,799477.3105250654,2.9978,3.0093,2.9978,3.0054,799477.3105
2009-07-16 14:55:00,7.86,7.86,7.84,7.85,615823.2359230221,3.0054,3.0054,2.9978,3.0016,615823.2359
2009-07-16 15:00:00,7.85,7.85,7.84,7.85,619624.613922547,3.0016,3.0016,2.9978,3.0016,619624.6139
2009-07-16 15:05:00,7.85,7.86,7.83,7.85,713471.1332858162,3.0016,3.0054,2.994,3.0016,713471.1333
2009-07-16 15:10:00,7.85,7.86,7.84,7.85,718698.0280351627,3.0016,3.0054,2.9978,3.0016,718698.028
2009-07-16 15:15:00,7.85,7.85,7.84,7.85,538370.1591827037,3.0016,3.0016,2.9978,3.0016,538370.1592
2009-07-16 15:20:00,7.85,7.87,7.85,7.87,529104.300308862,3.0016,3.0093,3.0016,3.0093,529104.3003
2009-07-16 15:25:00,7.87,7.89,7.87,7.88,571632.216678546,3.0093,3.0169,3.0093,3.0131,571632.2167
2009-07-16 15:30:00,7.88,7.9,7.87,7.88,918745.5452601569,3.0131,3.0207,3.0093,3.0131,918745.5453
2009-07-16 15:35:00,7.87,7.89,7.86,7.87,917557.6146353054,3.0093,3.0169,3.0054,3.0093,917557.6146
2009-07-16 15:40:00,7.86,7.9,7.86,7.89,980280.351627465,3.0054,3.0207,3.0054,3.0169,980280.3516
2009-07-16 15:45:00,7.89,7.9,7.87,7.88,1023996.1986220004,3.0169,3.0207,3.0093,3.0131,1023996.1986
2009-07-16 15:50:00,7.88,7.88,7.84,7.85,3531242.575433594,3.0131,3.0131,2.9978,3.0016,3531242.5754
2009-07-16 15:55:00,7.85,7.85,7.82,7.82,2884295.557139464,3.0016,3.0016,2.9901,2.9901,2884295.5571
2009-07-17 09:30:00,7.88,7.88,7.77,7.79,3622000.47517225,3.0131,3.0131,2.971,2.9787,3622000.4752
2009-07-17 09:35:00,7.79,7.82,7.74,7.74,826324.5426467095,2.9787,2.9901,2.9596,2.9596,826324.5426
2009-07-17 09:40:00,7.74,7.8,7.73,7.78,1050605.8446186744,2.9596,2.9825,2.9557,2.9748,1050605.8446
2009-07-17 09:45:00,7.78,7.79,7.74,7.75,622238.0612972203,2.9748,2.9787,2.9596,2.9634,622238.0613
2009-07-17 09:50:00,7.75,7.75,7.72,7.73,593014.9679258731,2.9634,2.9634,2.9519,2.9557,593014.9679
2009-07-17 09:55:00,7.73,7.75,7.72,7.74,873366.5953908291,2.9557,2.9634,2.9519,2.9596,873366.5954
2009-07-17 10:00:00,7.74,7.74,7.71,7.72,310762.6514611547,2.9596,2.9596,2.9481,2.9519,310762.6515
2009-07-17 10:05:00,7.72,7.74,7.71,7.74,625801.8531717748,2.9519,2.9596,2.9481,2.9596,625801.8532
2009-07-17 10:10:00,7.74,7.77,7.74,7.75,587075.3148016155,2.9596,2.971,2.9596,2.9634,587075.3148
2009-07-17 10:15:00,7.76,7.76,7.74,7.74,536944.642432882,2.9672,2.9672,2.9596,2.9596,536944.6424
2009-07-17 10:20:00,7.74,7.78,7.74,7.78,488477.0729389404,2.9596,2.9748,2.9596,2.9748,488477.0729
2009-07-17 10:25:00,7.78,7.78,7.76,7.77,209550.96222380613,2.9748,2.9748,2.9672,2.971,209550.9622
2009-07-17 10:30:00,7.77,7.79,7.76,7.78,365169.87407935376,2.971,2.9787,2.9672,2.9748,365169.8741
2009-07-17 10:35:00,7.78,7.78,7.77,7.77,149679.2587312901,2.9748,2.9748,2.971,2.971,149679.2587
2009-07-17 10:40:00,7.77,7.79,7.77,7.78,386552.62532668095,2.971,2.9787,2.971,2.9748,386552.6253
2009-07-17 10:45:00,7.78,7.79,7.76,7.76,242337.84746970772,2.9748,2.9787,2.9672,2.9672,242337.8475
2009-07-17 10:50:00,7.76,7.77,7.75,7.76,298883.3452126396,2.9672,2.971,2.9634,2.9672,298883.3452
2009-07-17 10:55:00,7.76,7.77,7.75,7.75,320978.85483487765,2.9672,2.971,2.9634,2.9634,320978.8548
2009-07-17 11:00:00,7.75,7.77,7.74,7.76,175576.146353053,2.9634,2.971,2.9596,2.9672,175576.1464
2009-07-17 11:05:00,7.77,7.77,7.75,7.76,285103.3499643621,2.971,2.971,2.9634,2.9672,285103.35
2009-07-17 11:10:00,7.76,7.76,7.74,7.74,274174.3882157282,2.9672,2.9672,2.9596,2.9596,274174.3882
2009-07-17 11:15:00,7.75,7.75,7.74,7.74,168448.56260394392,2.9634,2.9634,2.9596,2.9596,168448.5626
2009-07-17 11:20:00,7.74,7.75,7.72,7.74,1483487.7643145642,2.9596,2.9634,2.9519,2.9596,1483487.7643
2009-07-17 11:25:00,7.74,7.77,7.74,7.76,256830.6010928962,2.9596,2.971,2.9596,2.9672,256830.6011
2009-07-17 11:30:00,7.77,7.77,7.74,7.74,209788.54834877644,2.971,2.971,2.9596,2.9596,209788.5483
2009-07-17 11:35:00,7.75,7.76,7.74,7.75,454502.2570681872,2.9634,2.9672,2.9596,2.9634,454502.2571
2009-07-17 11:40:00,7.75,7.76,7.75,7.76,68187.2178664766,2.9634,2.9672,2.9634,2.9672,68187.2179
2009-07-17 11:45:00,7.76,7.78,7.74,7.78,236398.19434545023,2.9672,2.9748,2.9596,2.9748,236398.1943
2009-07-17 11:50:00,7.78,7.79,7.77,7.78,107151.34236160608,2.9748,2.9787,2.971,2.9748,107151.3424
2009-07-17 11:55:00,7.77,7.78,7.77,7.77,101686.86148728916,2.971,2.9748,2.971,2.971,101686.8615
2009-07-17 12:00:00,7.77,7.78,7.77,7.78,223806.12972202423,2.971,2.9748,2.971,2.9748,223806.1297
2009-07-17 12:05:00,7.78,7.79,7.77,7.77,156331.67023045855,2.9748,2.9787,2.971,2.971,156331.6702
2009-07-17 12:10:00,7.77,7.77,7.75,7.75,192444.7612259444,2.971,2.971,2.9634,2.9634,192444.7612
2009-07-17 12:15:00,7.75,7.77,7.75,7.77,141838.91660727013,2.9634,2.971,2.9634,2.971,141838.9166
2009-07-17 12:20:00,7.77,7.8,7.77,7.77,836540.7460204324,2.971,2.9825,2.971,2.971,836540.746
2009-07-17 12:25:00,7.78,7.8,7.78,7.78,642432.8819196959,2.9748,2.9825,2.9748,2.9748,642432.8819
2009-07-17 12:30:00,7.78,7.79,7.78,7.78,247564.7422190544,2.9748,2.9787,2.9748,2.9748,247564.7422
2009-07-17 12:35:00,7.78,7.79,7.77,7.79,306723.6873366595,2.9748,2.9787,2.971,2.9787,306723.6873
2009-07-17 12:40:00,7.79,7.79,7.78,7.79,83867.90211451652,2.9787,2.9787,2.9748,2.9787,83867.9021
2009-07-17 12:45:00,7.78,7.79,7.78,7.78,212639.5818484201,2.9748,2.9787,2.9748,2.9748,212639.5818
2009-07-17 12:50:00,7.78,7.78,7.77,7.77,224043.7158469945,2.9748,2.9748,2.971,2.971,224043.7158
2009-07-17 12:55:00,7.77,7.79,7.77,7.78,273224.043715847,2.971,2.9787,2.971,2.9748,273224.0437
2009-07-17 13:00:00,7.78,7.8,7.78,7.78,371347.1133285816,2.9748,2.9825,2.9748,2.9748,371347.1133
2009-07-17 13:05:00,7.78,7.78,7.78,7.78,64148.25374198147,2.9748,2.9748,2.9748,2.9748,64148.2537
2009-07-17 13:10:00,7.78,7.78,7.76,7.76,206462.3425991922,2.9748,2.9748,2.9672,2.9672,206462.3426
2009-07-17 13:15:00,7.76,7.77,7.76,7.77,104062.72273699216,2.9672,2.971,2.9672,2.971,104062.7227
2009-07-17 13:20:00,7.76,7.79,7.76,7.78,322404.3715846995,2.9672,2.9787,2.9672,2.9748,322404.3716
2009-07-17 13:25:00,7.78,7.79,7.78,7.78,84105.48823948682,2.9748,2.9787,2.9748,2.9748,84105.4882
2009-07-17 13:30:00,7.78,7.8,7.78,7.79,189356.14160133048,2.9748,2.9825,2.9748,2.9787,189356.1416
2009-07-17 13:35:00,7.8,7.8,7.79,7.79,157282.01473033975,2.9825,2.9825,2.9787,2.9787,157282.0147
2009-07-17 13:40:00,7.8,7.8,7.79,7.8,98123.06961273462,2.9825,2.9825,2.9787,2.9825,98123.0696
2009-07-17 13:45:00,7.8,7.8,7.79,7.79,88619.62461392255,2.9825,2.9825,2.9787,2.9787,88619.6246
2009-07-17 13:50:00,7.79,7.81,7.79,7.8,320028.51033499645,2.9787,2.9863,2.9787,2.9825,320028.5103
2009-07-17 13:55:00,7.8,7.81,7.79,7.79,186029.93585174627,2.9825,2.9863,2.9787,2.9787,186029.9359
2009-07-17 14:00:00,7.79,7.8,7.79,7.79,65098.59824186267,2.9787,2.9825,2.9787,2.9787,65098.5982
2009-07-17 14:05:00,7.79,7.79,7.78,7.78,66761.70111665479,2.9787,2.9787,2.9748,2.9748,66761.7011
2009-07-17 14:10:00,7.79,7.79,7.78,7.78,86956.52173913043,2.9787,2.9787,2.9748,2.9748,86956.5217
2009-07-17 14:15:00,7.79,7.79,7.77,7.77,155143.73960560703,2.9787,2.9787,2.971,2.971,155143.7396
2009-07-17 14:20:00,7.78,7.78,7.77,7.78,102399.61986220004,2.9748,2.9748,2.971,2.9748,102399.6199
2009-07-17 14:25:00,7.78,7.79,7.77,7.79,177714.4214777857,2.9748,2.9787,2.971,2.9787,177714.4215
2009-07-17 14:30:00,7.79,7.8,7.79,7.8,82442.38536469471,2.9787,2.9825,2.9787,2.9825,82442.3854
2009-07-17 14:35:00,7.8,7.8,7.8,7.8,62247.56474221905,2.9825,2.9825,2.9825,2.9825,62247.5647
2009-07-17 14:40:00,7.8,7.8,7.8,7.8,86006.17723924923,2.9825,2.9825,2.9825,2.9825,86006.1772
2009-07-17 14:45:00,7.8,7.8,7.79,7.79,141363.74435732953,2.9825,2.9825,2.9787,2.9787,141363.7444
2009-07-17 14:50:00,7.8,7.8,7.79,7.8,94084.10548823948,2.9825,2.9825,2.9787,2.9825,94084.1055
2009-07-17 14:55:00,7.8,7.8,7.79,7.8,139225.4692325968,2.9825,2.9825,2.9787,2.9825,139225.4692
2009-07-17 15:00:00,7.8,7.8,7.79,7.8,124257.5433594678,2.9825,2.9825,2.9787,2.9825,124257.5434
2009-07-17 15:05:00,7.79,7.8,7.78,7.78,294606.7949631741,2.9787,2.9825,2.9748,2.9748,294606.795
2009-07-17 15:10:00,7.79,7.79,7.77,7.78,232596.8163459254,2.9787,2.9787,2.971,2.9748,232596.8163
2009-07-17 15:15:00,7.78,7.78,7.77,7.78,143026.84723212165,2.9748,2.9748,2.971,2.9748,143026.8472
2009-07-17 15:20:00,7.78,7.78,7.77,7.77,102399.61986220004,2.9748,2.9748,2.971,2.971,102399.6199
2009-07-17 15:25:00,7.77,7.77,7.77,7.77,143977.19173200286,2.971,2.971,2.971,2.971,143977.1917
2009-07-17 15:30:00,7.77,7.77,7.75,7.75,354478.4984556902,2.971,2.971,2.9634,2.9634,354478.4985
2009-07-17 15:35:00,7.75,7.77,7.75,7.76,234259.9192207175,2.9634,2.971,2.9634,2.9672,234259.9192
2009-07-17 15:40:00,7.76,7.78,7.76,7.76,439771.9173200285,2.9672,2.9748,2.9672,2.9672,439771.9173
2009-07-17 15:45:00,7.77,7.78,7.76,7.77,419814.6828225232,2.971,2.9748,2.9672,2.971,419814.6828
2009-07-17 15:50:00,7.77,7.8,7.77,7.79,852934.1886433832,2.971,2.9825,2.971,2.9787,852934.1886
2009-07-17 15:55:00,7.79,7.81,7.78,7.81,1821335.234022333,2.9787,2.9863,2.9748,2.9863,1821335.234
2009-07-20 09:30:00,7.83,7.9,7.82,7.9,770254.2171537182,2.994,3.0207,2.9901,3.0207,770254.2172
2009-07-20 09:35:00,7.9,7.92,7.87,7.91,665241.1499168449,3.0207,3.0284,3.0093,3.0246,665241.1499
2009-07-20 09:40:00,7.91,7.91,7.85,7.88,547636.0180565455,3.0246,3.0246,3.0016,3.0131,547636.0181
2009-07-20 09:45:00,7.88,7.93,7.88,7.91,891660.7270135424,3.0131,3.0322,3.0131,3.0246,891660.727
2009-07-20 09:50:00,7.91,7.95,7.88,7.9,958422.4281301972,3.0246,3.0399,3.0131,3.0207,958422.4281
2009-07-20 09:55:00,7.9,7.91,7.88,7.9,393917.7952007603,3.0207,3.0246,3.0131,3.0207,393917.7952
2009-07-20 10:00:00,7.9,7.91,7.87,7.9,516512.235685436,3.0207,3.0246,3.0093,3.0207,516512.2357
2009-07-20 10:05:00,7.9,7.9,7.85,7.85,383226.4195770967,3.0207,3.0207,3.0016,3.0016,383226.4196
2009-07-20 10:10:00,7.85,7.86,7.83,7.84,413162.27132335474,3.0016,3.0054,2.994,2.9978,413162.2713
2009-07-20 10:15:00,7.84,7.85,7.83,7.83,296982.6562128772,2.9978,3.0016,2.994,2.994,296982.6562
2009-07-20 10:20:00,7.83,7.83,7.8,7.82,744357.3295319553,2.994,2.994,2.9825,2.9901,744357.3295
2009-07-20 10:25:00,7.82,7.83,7.8,7.81,399144.6899501069,2.9901,2.994,2.9825,2.9863,399144.69
2009-07-20 10:30:00,7.81,7.82,7.77,7.77,467807.08006652415,2.9863,2.9901,2.971,2.971,467807.0801
2009-07-20 10:35:00,7.77,7.81,7.77,7.78,485150.8671893561,2.971,2.9863,2.971,2.9748,485150.8672
2009-07-20 10:40:00,7.78,7.79,7.77,7.79,324780.2328344025,2.9748,2.9787,2.971,2.9787,324780.2328
2009-07-20 10:45:00,7.79,7.79,7.77,7.77,227369.9215965788,2.9787,2.9787,2.971,2.971,227369.9216
2009-07-20 10:50:00,7.77,7.8,7.77,7.78,293418.86433832266,2.971,2.9825,2.971,2.9748,293418.8643
2009-07-20 10:55:00,7.77,7.78,7.76,7.77,499168.448562604,2.971,2.9748,2.9672,2.971,499168.4486
2009-07-20 11:00:00,7.76,7.77,7.75,7.77,325730.5773342837,2.9672,2.971,2.9634,2.971,325730.5773
2009-07-20 11:05:00,7.76,7.77,7.74,7.74,216203.3737229746,2.9672,2.971,2.9596,2.9596,216203.3737
2009-07-20 11:10:00,7.74,7.75,7.74,7.74,297695.4145877881,2.9596,2.9634,2.9596,2.9596,297695.4146
2009-07-20 11:15:00,7.74,7.77,7.74,7.77,246139.2254692326,2.9596,2.971,2.9596,2.971,246139.2255
2009-07-20 11:20:00,7.77,7.79,7.76,7.78,464243.2881919696,2.971,2.9787,2.9672,2.9748,464243.2882
2009-07-20 11:25:00,7.78,7.8,7.78,7.8,363269.18507959135,2.9748,2.9825,2.9748,2.9825,363269.1851
2009-07-20 11:30:00,7.8,7.83,7.8,7.81,421715.3718222856,2.9825,2.994,2.9825,2.9863,421715.3718
2009-07-20 11:35:00,7.81,7.81,7.8,7.8,65811.35661677358,2.9863,2.9863,2.9825,2.9825,65811.3566
2009-07-20 11:40:00,7.8,7.82,7.79,7.81,165359.94297933002,2.9825,2.9901,2.9787,2.9863,165359.943
2009-07-20 11:45:00,7.82,7.82,7.8,7.8,192444.7612259444,2.9901,2.9901,2.9825,2.9825,192444.7612
2009-07-20 11:50:00,7.8,7.8,7.78,7.78,165359.94297933002,2.9825,2.9825,2.9748,2.9748,165359.943
2009-07-20 11:55:00,7.78,7.8,7.78,7.79,114041.33998574484,2.9748,2.9825,2.9748,2.9787,114041.34
2009-07-20 12:00:00,7.79,7.82,7.79,7.81,156569.25635542884,2.9787,2.9901,2.9787,2.9863,156569.2564
2009-07-20 12:05:00,7.8,7.85,7.8,7.85,448800.1900689,2.9825,3.0016,2.9825,3.0016,448800.1901
2009-07-20 12:10:00,7.85,7.85,7.84,7.85,251366.12021857925,3.0016,3.0016,2.9978,3.0016,251366.1202
2009-07-20 12:15:00,7.85,7.85,7.85,7.85,93133.76098835828,3.0016,3.0016,3.0016,3.0016,93133.761
2009-07-20 12:20:00,7.85,7.85,7.84,7.85,128296.50748396294,3.0016,3.0016,2.9978,3.0016,128296.5075
2009-07-20 12:25:00,7.84,7.85,7.84,7.84,54169.6364932288,2.9978,3.0016,2.9978,2.9978,54169.6365
2009-07-20 12:30:00,7.85,7.86,7.84,7.85,185317.1774768353,3.0016,3.0054,2.9978,3.0016,185317.1775
2009-07-20 12:35:00,7.85,7.86,7.85,7.86,111665.4787360418,3.0016,3.0054,3.0016,3.0054,111665.4787
2009-07-20 12:40:00,7.86,7.88,7.85,7.88,172012.35447849846,3.0054,3.0131,3.0016,3.0131,172012.3545
2009-07-20 12:45:00,7.88,7.88,7.88,7.88,86006.17723924923,3.0131,3.0131,3.0131,3.0131,86006.1772
2009-07-20 12:50:00,7.88,7.88,7.86,7.86,281539.5580898076,3.0131,3.0131,3.0054,3.0054,281539.5581
2009-07-20 12:55:00,7.86,7.87,7.86,7.86,77453.07674031837,3.0054,3.0093,3.0054,3.0054,77453.0767
2009-07-20 13:00:00,7.87,7.88,7.86,7.87,154906.15348063674,3.0093,3.0131,3.0054,3.0093,154906.1535
2009-07-20 13:05:00,7.86,7.87,7.86,7.86,45378.94986932763,3.0054,3.0093,3.0054,3.0054,45378.9499
2009-07-20 13:10:00,7.87,7.87,7.85,7.85,176051.3186029936,3.0093,3.0093,3.0016,3.0016,176051.3186
2009-07-20 13:15:00,7.85,7.87,7.85,7.87,377286.7664528392,3.0016,3.0093,3.0016,3.0093,377286.7665
2009-07-20 13:20:00,7.87,7.88,7.86,7.88,258256.117842718,3.0093,3.0131,3.0054,3.0131,258256.1178
2009-07-20 13:25:00,7.88,7.88,7.86,7.86,123544.7849845569,3.0131,3.0131,3.0054,3.0054,123544.785
2009-07-20 13:30:00,7.86,7.87,7.85,7.86,208363.03159895464,3.0054,3.0093,3.0016,3.0054,208363.0316
2009-07-20 13:35:00,7.85,7.87,7.85,7.85,175338.56022808267,3.0016,3.0093,3.0016,3.0016,175338.5602
2009-07-20 13:40:00,7.85,7.86,7.85,7.85,141601.33048229985,3.0016,3.0054,3.0016,3.0016,141601.3305
2009-07-20 13:45:00,7.85,7.88,7.85,7.87,185792.34972677595,3.0016,3.0131,3.0016,3.0093,185792.3497
2009-07-20 13:50:00,7.87,7.89,7.86,7.88,251128.53409360893,3.0093,3.0169,3.0054,3.0131,251128.5341
2009-07-20 13:55:00,7.88,7.89,7.87,7.87,135661.6773580423,3.0131,3.0169,3.0093,3.0093,135661.6774
2009-07-20 14:00:00,7.87,7.88,7.85,7.87,175576.146353053,3.0093,3.0131,3.0016,3.0093,175576.1464
2009-07-20 14:05:00,7.87,7.88,7.87,7.88,263245.42646709434,3.0093,3.0131,3.0093,3.0131,263245.4265
2009-07-20 14:10:00,7.88,7.9,7.88,7.89,206224.7564742219,3.0131,3.0207,3.0131,3.0169,206224.7565
2009-07-20 14:15:00,7.89,7.91,7.89,7.89,295794.72558802564,3.0169,3.0246,3.0169,3.0169,295794.7256
2009-07-20 14:20:00,7.89,7.9,7.87,7.87,259206.4623425992,3.0169,3.0207,3.0093,3.0093,259206.4623
2009-07-20 14:25:00,7.87,7.87,7.85,7.86,439059.1589451176,3.0093,3.0093,3.0016,3.0054,439059.1589
2009-07-20 14:30:00,7.86,7.88,7.86,7.88,409598.4794488002,3.0054,3.0131,3.0054,3.0131,409598.4794
2009-07-20 14:35:00,7.88,7.89,7.87,7.87,137087.1941078641,3.0131,3.0169,3.0093,3.0093,137087.1941
2009-07-20 14:40:00,7.87,7.88,7.85,7.88,184604.4191019245,3.0093,3.0131,3.0016,3.0131,184604.4191
2009-07-20 14:45:00,7.88,7.89,7.88,7.88,222143.02684723213,3.0131,3.0169,3.0131,3.0131,222143.0268
2009-07-20 14:50:00,7.88,7.88,7.87,7.88,205987.1703492516,3.0131,3.0131,3.0093,3.0131,205987.1703
2009-07-20 14:55:00,7.88,7.89,7.88,7.88,201235.4478498456,3.0131,3.0169,3.0131,3.0131,201235.4478
2009-07-20 15:00:00,7.88,7.91,7.88,7.91,445949.1565692564,3.0131,3.0246,3.0131,3.0246,445949.1566
2009-07-20 15:05:00,7.91,7.92,7.89,7.89,641720.123544785,3.0246,3.0284,3.0169,3.0169,641720.1235
2009-07-20 15:10:00,7.9,7.9,7.88,7.88,704918.0327868853,3.0207,3.0207,3.0131,3.0131,704918.0328
2009-07-20 15:15:00,7.88,7.89,7.88,7.88,113566.16773580424,3.0131,3.0169,3.0131,3.0131,113566.1677
2009-07-20 15:20:00,7.89,7.9,7.88,7.9,263483.0125920646,3.0169,3.0207,3.0131,3.0207,263483.0126
2009-07-20 15:25:00,7.9,7.91,7.89,7.9,452363.98194345454,3.0207,3.0246,3.0169,3.0207,452363.9819
2009-07-20 15:30:00,7.91,7.91,7.88,7.89,589688.7621762889,3.0246,3.0246,3.0131,3.0169,589688.7622
2009-07-20 15:35:00,7.9,7.91,7.88,7.91,408885.7210738893,3.0207,3.0246,3.0131,3.0246,408885.7211
2009-07-20 15:40:00,7.91,7.91,7.89,7.89,1127821.3352340225,3.0246,3.0246,3.0169,3.0169,1127821.3352
2009-07-20 15:45:00,7.89,7.91,7.88,7.91,423853.6469470183,3.0169,3.0246,3.0131,3.0246,423853.6469
2009-07-20 15:50:00,7.91,7.94,7.91,7.92,1414112.615823236,3.0246,3.036,3.0246,3.0284,1414112.6158
2009-07-20 15:55:00,7.92,7.94,7.9,7.94,1221667.8545972914,3.0284,3.036,3.0207,3.036,1221667.8546
2009-07-21 09:30:00,7.96,7.96,7.83,7.87,1396768.828700404,3.0437,3.0437,2.994,3.0093,1396768.8287
2009-07-21 09:35:00,7.87,7.88,7.86,7.88,1155618.9118555477,3.0093,3.0131,3.0054,3.0131,1155618.9119
2009-07-21 09:40:00,7.88,7.89,7.86,7.88,1148016.155856498,3.0131,3.0169,3.0054,3.0131,1148016.1559
2009-07-21 09:45:00,7.87,7.88,7.84,7.87,1364694.7018294132,3.0093,3.0131,2.9978,3.0093,1364694.7018
2009-07-21 09:50:00,7.86,7.87,7.81,7.83,1487051.556189119,3.0054,3.0093,2.9863,2.994,1487051.5562
2009-07-21 09:55:00,7.82,7.83,7.81,7.81,827274.8871465906,2.9901,2.994,2.9863,2.9863,827274.8871
2009-07-21 10:00:00,7.81,7.85,7.81,7.85,1112853.4093608933,2.9863,3.0016,2.9863,3.0016,1112853.4094
2009-07-21 10:05:00,7.85,7.86,7.84,7.85,788073.1765264908,3.0016,3.0054,2.9978,3.0016,788073.1765
2009-07-21 10:10:00,7.85,7.9,7.84,7.9,899263.4830125921,3.0016,3.0207,2.9978,3.0207,899263.483
2009-07-21 10:15:00,7.9,7.94,7.9,7.94,948443.8108814446,3.0207,3.036,3.0207,3.036,948443.8109
2009-07-21 10:20:00,7.94,7.95,7.92,7.93,921358.9926348302,3.036,3.0399,3.0284,3.0322,921358.9926
2009-07-21 10:25:00,7.93,7.93,7.92,7.93,556901.8769303872,3.0322,3.0322,3.0284,3.0322,556901.8769
2009-07-21 10:30:00,7.93,7.97,7.93,7.97,928486.5763839392,3.0322,3.0475,3.0322,3.0475,928486.5764
2009-07-21 10:35:00,7.97,7.99,7.95,7.97,693276.3126633405,3.0475,3.0551,3.0399,3.0475,693276.3127
2009-07-21 10:40:00,7.97,7.98,7.96,7.98,707293.8940365883,3.0475,3.0513,3.0437,3.0513,707293.894
2009-07-21 10:45:00,7.98,7.98,7.96,7.97,415775.71869802807,3.0513,3.0513,3.0437,3.0475,415775.7187
2009-07-21 10:50:00,7.97,7.97,7.96,7.97,424566.4053219292,3.0475,3.0475,3.0437,3.0475,424566.4053
2009-07-21 10:55:00,7.97,7.97,7.96,7.97,389166.0727013543,3.0475,3.0475,3.0437,3.0475,389166.0727
2009-07-21 11:00:00,7.97,7.97,7.96,7.96,244951.2948443811,3.0475,3.0475,3.0437,3.0437,244951.2948
2009-07-21 11:05:00,7.96,7.98,7.96,7.97,461867.4269422666,3.0437,3.0513,3.0437,3.0475,461867.4269
2009-07-21 11:10:00,7.97,7.98,7.96,7.97,346638.15633167024,3.0475,3.0513,3.0437,3.0475,346638.1563
2009-07-21 11:15:00,7.97,7.99,7.96,7.98,352577.8094559278,3.0475,3.0551,3.0437,3.0513,352577.8095
2009-07-21 11:20:00,7.98,7.99,7.97,7.98,689950.1069137562,3.0513,3.0551,3.0475,3.0513,689950.1069
2009-07-21 11:25:00,7.97,7.99,7.97,7.97,392729.8645759088,3.0475,3.0551,3.0475,3.0475,392729.8646
2009-07-21 11:30:00,7.97,7.98,7.94,7.96,635780.4704205275,3.0475,3.0513,3.036,3.0437,635780.4704
2009-07-21 11:35:00,7.96,7.97,7.95,7.96,393442.62295081967,3.0437,3.0475,3.0399,3.0437,393442.623
2009-07-21 11:40:00,7.96,7.96,7.93,7.94,260394.3929674507,3.0437,3.0437,3.0322,3.036,260394.393
2009-07-21 11:45:00,7.94,7.95,7.93,7.94,233547.16084580665,3.036,3.0399,3.0322,3.036,233547.1608
2009-07-21 11:50:00,7.94,7.96,7.92,7.92,465193.6326918508,3.036,3.0437,3.0284,3.0284,465193.6327
2009-07-21 11:55:00,7.93,7.93,7.88,7.88,788073.1765264908,3.0322,3.0322,3.0131,3.0131,788073.1765
2009-07-21 12:00:00,7.88,7.9,7.88,7.9,627702.5421715372,3.0131,3.0207,3.0131,3.0207,627702.5422
2009-07-21 12:05:00,7.9,7.9,7.87,7.87,518412.9246851984,3.0207,3.0207,3.0093,3.0093,518412.9247
2009-07-21 12:10:00,7.87,7.87,7.86,7.87,290805.41696364933,3.0093,3.0093,3.0054,3.0093,290805.417
2009-07-21 12:15:00,7.87,7.87,7.86,7.86,347588.50083155144,3.0093,3.0093,3.0054,3.0054,347588.5008
2009-07-21 12:20:00,7.86,7.86,7.85,7.85,267997.1489665004,3.0054,3.0054,3.0016,3.0016,267997.149
2009-07-21 12:25:00,7.85,7.86,7.85,7.86,436208.125445474,3.0016,3.0054,3.0016,3.0054,436208.1254
2009-07-21 12:30:00,7.86,7.86,7.85,7.86,254692.32596816347,3.0054,3.0054,3.0016,3.0054,254692.326
2009-07-21 12:35:00,7.86,7.86,7.85,7.85,516037.06343549537,3.0054,3.0054,3.0016,3.0016,516037.0634
2009-07-21 12:40:00,7.85,7.85,7.83,7.83,373247.802328344,3.0016,3.0016,2.994,2.994,373247.8023
2009-07-21 12:45:00,7.83,7.85,7.82,7.82,642432.8819196959,2.994,3.0016,2.9901,2.9901,642432.8819
2009-07-21 12:50:00,7.82,7.82,7.81,7.82,362081.2544547399,2.9901,2.9901,2.9863,2.9901,362081.2545
2009-07-21 12:55:00,7.82,7.82,7.82,7.82,240912.330719886,2.9901,2.9901,2.9901,2.9901,240912.3307
2009-07-21 13:00:00,7.82,7.82,7.82,7.82,319790.92421002616,2.9901,2.9901,2.9901,2.9901,319790.9242
2009-07-21 13:05:00,7.82,7.82,7.81,7.82,405084.3430743645,2.9901,2.9901,2.9863,2.9901,405084.3431
2009-07-21 13:10:00,7.83,7.84,7.82,7.84,430506.0584461868,2.994,2.9978,2.9901,2.9978,430506.0584
2009-07-21 13:15:00,7.84,7.85,7.82,7.83,383939.1779520076,2.9978,3.0016,2.9901,2.994,383939.178
2009-07-21 13:20:00,7.83,7.83,7.82,7.83,284628.1777144215,2.994,2.994,2.9901,2.994,284628.1777
2009-07-21 13:25:00,7.83,7.84,7.82,7.83,562841.5300546448,2.994,2.9978,2.9901,2.994,562841.5301
2009-07-21 13:30:00,7.83,7.83,7.81,7.82,574008.077928249,2.994,2.994,2.9863,2.9901,574008.0779
2009-07-21 13:35:00,7.82,7.82,7.8,7.81,406509.8598241863,2.9901,2.9901,2.9825,2.9863,406509.8598
2009-07-21 13:40:00,7.82,7.82,7.81,7.81,439534.33119505824,2.9901,2.9901,2.9863,2.9863,439534.3312
2009-07-21 13:45:00,7.81,7.82,7.8,7.82,491565.6925635543,2.9863,2.9901,2.9825,2.9901,491565.6926
2009-07-21 13:50:00,7.82,7.82,7.8,7.8,183178.90235210265,2.9901,2.9901,2.9825,2.9825,183178.9024
2009-07-21 13:55:00,7.8,7.84,7.8,7.83,529817.0586837729,2.9825,2.9978,2.9825,2.994,529817.0587
2009-07-21 14:00:00,7.84,7.85,7.84,7.85,217391.30434782608,2.9978,3.0016,2.9978,3.0016,217391.3043
2009-07-21 14:05:00,7.85,7.89,7.85,7.87,906866.2390116416,3.0016,3.0169,3.0016,3.0093,906866.239
2009-07-21 14:10:00,7.87,7.89,7.86,7.88,501781.8959372773,3.0093,3.0169,3.0054,3.0131,501781.8959
2009-07-21 14:15:00,7.88,7.89,7.88,7.88,290805.41696364933,3.0131,3.0169,3.0131,3.0131,290805.417
2009-07-21 14:20:00,7.88,7.88,7.87,7.88,315989.54621050134,3.0131,3.0131,3.0093,3.0131,315989.5462
2009-07-21 14:25:00,7.88,7.88,7.87,7.87,196008.5531004989,3.0131,3.0131,3.0093,3.0093,196008.5531
2009-07-21 14:30:00,7.87,7.87,7.86,7.87,555476.3601805655,3.0093,3.0093,3.0054,3.0093,555476.3602
2009-07-21 14:35:00,7.86,7.9,7.86,7.9,704205.2744119744,3.0054,3.0207,3.0054,3.0207,704205.2744
2009-07-21 14:40:00,7.89,7.92,7.89,7.92,588500.8315514374,3.0169,3.0284,3.0169,3.0284,588500.8316
2009-07-21 14:45:00,7.92,7.92,7.91,7.91,505108.1016868615,3.0284,3.0284,3.0246,3.0246,505108.1017
2009-07-21 14:50:00,7.91,7.94,7.91,7.93,380850.55832739366,3.0246,3.036,3.0246,3.0322,380850.5583
2009-07-21 14:55:00,7.93,7.93,7.91,7.93,370159.1827037301,3.0322,3.0322,3.0246,3.0322,370159.1827
2009-07-21 15:00:00,7.93,7.93,7.92,7.93,302447.13708719413,3.0322,3.0322,3.0284,3.0322,302447.1371
2009-07-21 15:05:00,7.93,7.94,7.92,7.93,351627.46495604655,3.0322,3.036,3.0284,3.0322,351627.465
2009-07-21 15:10:00,7.92,7.93,7.91,7.91,290330.2447137087,3.0284,3.0322,3.0246,3.0246,290330.2447
2009-07-21 15:15:00,7.91,7.93,7.9,7.92,608220.4799239725,3.0246,3.0322,3.0207,3.0284,608220.4799
2009-07-21 15:20:00,7.92,7.92,7.9,7.9,306486.10121168924,3.0284,3.0284,3.0207,3.0207,306486.1012
2009-07-21 15:25:00,7.9,7.91,7.9,7.9,325017.8189593728,3.0207,3.0246,3.0207,3.0207,325017.819
2009-07-21 15:30:00,7.9,7.93,7.9,7.92,468282.2523164647,3.0207,3.0322,3.0207,3.0284,468282.2523
2009-07-21 15:35:00,7.92,7.93,7.92,7.93,506296.032311713,3.0284,3.0322,3.0284,3.0322,506296.0323
2009-07-21 15:40:00,7.92,7.93,7.92,7.93,378474.6970776907,3.0284,3.0322,3.0284,3.0322,378474.6971
2009-07-21 15:45:00,7.93,7.94,7.93,7.94,513898.7883107626,3.0322,3.036,3.0322,3.036,513898.7883
2009-07-21 15:50:00,7.94,7.96,7.93,7.94,1051556.1891185555,3.036,3.0437,3.0322,3.036,1051556.1891
2009-07-21 15:55:00,7.94,7.97,7.94,7.96,1527441.1974340698,3.036,3.0475,3.036,3.0437,1527441.1974
2009-07-22 09:30:00,7.89,8.0,7.87,7.97,911617.9615110478,3.0169,3.059,3.0093,3.0475,911617.9615
2009-07-22 09:35:00,7.97,7.97,7.92,7.92,606319.79092421,3.0475,3.0475,3.0284,3.0284,606319.7909
2009-07-22 09:40:00,7.92,7.94,7.92,7.92,638156.3316702305,3.0284,3.036,3.0284,3.0284,638156.3317
2009-07-22 09:45:00,7.92,7.94,7.9,7.93,802803.5162746495,3.0284,3.036,3.0207,3.0322,802803.5163
2009-07-22 09:50:00,7.93,8.0,7.93,7.99,1298408.172962699,3.0322,3.059,3.0322,3.0551,1298408.173
2009-07-22 09:55:00,7.99,7.99,7.96,7.97,541458.7788073177,3.0551,3.0551,3.0437,3.0475,541458.7788
2009-07-22 10:00:00,7.97,7.99,7.97,7.98,543834.6400570207,3.0475,3.0551,3.0475,3.0513,543834.6401
2009-07-22 10:05:00,7.98,7.99,7.96,7.98,609170.8244238537,3.0513,3.0551,3.0437,3.0513,609170.8244
2009-07-22 10:10:00,7.98,8.0,7.96,7.97,600855.3100498931,3.0513,3.059,3.0437,3.0475,600855.31
2009-07-22 10:15:00,7.97,7.98,7.96,7.97,309574.72083630314,3.0475,3.0513,3.0437,3.0475,309574.7208
2009-07-22 10:20:00,7.96,7.98,7.96,7.97,442860.5369446424,3.0437,3.0513,3.0437,3.0475,442860.5369
2009-07-22 10:25:00,7.97,7.98,7.95,7.96,1430743.6445711572,3.0475,3.0513,3.0399,3.0437,1430743.6446
2009-07-22 10:30:00,7.96,7.98,7.95,7.95,584699.4535519126,3.0437,3.0513,3.0399,3.0399,584699.4536
2009-07-22 10:35:00,7.95,7.96,7.93,7.93,476835.3528153956,3.0399,3.0437,3.0322,3.0322,476835.3528
2009-07-22 10:40:00,7.93,7.95,7.91,7.91,458541.2211926824,3.0322,3.0399,3.0246,3.0246,458541.2212
2009-07-22 10:45:00,7.92,7.92,7.9,7.91,790211.4516512236,3.0284,3.0284,3.0207,3.0246,790211.4517
2009-07-22 10:50:00,7.91,7.91,7.89,7.91,1047279.63886909,3.0246,3.0246,3.0169,3.0246,1047279.6389
2009-07-22 10:55:00,7.9,7.93,7.9,7.92,423378.4746970777,3.0207,3.0322,3.0207,3.0284,423378.4747
2009-07-22 11:00:00,7.92,7.94,7.91,7.94,232359.2302209551,3.0284,3.036,3.0246,3.036,232359.2302
2009-07-22 11:05:00,7.94,7.95,7.93,7.94,139225.4692325968,3.036,3.0399,3.0322,3.036,139225.4692
2009-07-22 11:10:00,7.94,7.96,7.93,7.93,221430.2684723212,3.036,3.0437,3.0322,3.0322,221430.2685
2009-07-22 11:15:00,7.93,7.94,7.93,7.94,148966.5003563792,3.0322,3.036,3.0322,3.036,148966.5004
2009-07-22 11:20:00,7.94,7.95,7.93,7.93,610833.9272986457,3.036,3.0399,3.0322,3.0322,610833.9273
2009-07-22 11:25:00,7.93,7.93,7.93,7.93,104537.89498693276,3.0322,3.0322,3.0322,3.0322,104537.895
2009-07-22 11:30:00,7.93,7.95,7.93,7.94,352102.6372059872,3.0322,3.0399,3.0322,3.036,352102.6372
2009-07-22 11:35:00,7.94,7.95,7.93,7.94,243763.3642195296,3.036,3.0399,3.0322,3.036,243763.3642
2009-07-22 11:40:00,7.95,7.95,7.94,7.94,401520.55119980994,3.0399,3.0399,3.036,3.036,401520.5512
2009-07-22 11:45:00,7.94,7.95,7.91,7.92,1168686.1487289143,3.036,3.0399,3.0246,3.0284,1168686.1487
2009-07-22 11:50:00,7.91,7.93,7.91,7.93,254929.91209313367,3.0246,3.0322,3.0246,3.0322,254929.9121
2009-07-22 11:55:00,7.93,7.94,7.93,7.93,292230.9337134712,3.0322,3.036,3.0322,3.0322,292230.9337
2009-07-22 12:00:00,7.93,7.98,7.93,7.96,466619.1494416726,3.0322,3.0513,3.0322,3.0437,466619.1494
2009-07-22 12:05:00,7.97,7.98,7.96,7.98,281777.14421477786,3.0475,3.0513,3.0437,3.0513,281777.1442
2009-07-22 12:10:00,7.98,7.98,7.97,7.97,190781.6583511523,3.0513,3.0513,3.0475,3.0475,190781.6584
2009-07-22 12:15:00,7.97,7.98,7.97,7.98,269185.07959135185,3.0475,3.0513,3.0475,3.0513,269185.0796
2009-07-22 12:20:00,7.98,8.01,7.98,7.99,904252.7916369684,3.0513,3.0628,3.0513,3.0551,904252.7916
2009-07-22 12:25:00,7.99,8.0,7.99,8.0,478736.041815158,3.0551,3.059,3.0551,3.059,478736.0418
2009-07-22 12:30:00,7.99,8.0,7.98,7.99,324305.0605844619,3.0551,3.059,3.0513,3.0551,324305.0606
2009-07-22 12:35:00,8.0,8.0,7.99,7.99,407935.3765740081,3.059,3.059,3.0551,3.0551,407935.3766
2009-07-22 12:40:00,8.0,8.03,7.99,8.02,1038251.3661202186,3.059,3.0704,3.0551,3.0666,1038251.3661
2009-07-22 12:45:00,8.02,8.05,8.0,8.04,1861724.8752672845,3.0666,3.0781,3.059,3.0743,1861724.8753
2009-07-22 12:50:00,8.03,8.04,8.01,8.01,584224.281301972,3.0704,3.0743,3.0628,3.0628,584224.2813
2009-07-22 12:55:00,8.01,8.01,8.01,8.01,514849.1328106439,3.0628,3.0628,3.0628,3.0628,514849.1328
2009-07-22 13:00:00,8.01,8.01,7.98,8.0,563079.1161796151,3.0628,3.0628,3.0513,3.059,563079.1162
2009-07-22 13:05:00,8.0,8.01,7.99,8.0,225706.8187217867,3.059,3.0628,3.0551,3.059,225706.8187
2009-07-22 13:10:00,8.0,8.01,8.0,8.01,206224.7564742219,3.059,3.0628,3.059,3.0628,206224.7565
2009-07-22 13:15:00,8.01,8.01,7.98,7.99,427417.4388215728,3.0628,3.0628,3.0513,3.0551,427417.4388
2009-07-22 13:20:00,7.99,7.99,7.95,7.95,364694.7018294132,3.0551,3.0551,3.0399,3.0399,364694.7018
2009-07-22 13:25:00,7.95,7.97,7.94,7.96,255642.67046804467,3.0399,3.0475,3.036,3.0437,255642.6705
2009-07-22 13:30:00,7.96,7.97,7.94,7.94,342836.7783321454,3.0437,3.0475,3.036,3.036,342836.7783
2009-07-22 13:35:00,7.95,7.96,7.94,7.96,258256.117842718,3.0399,3.0437,3.036,3.0437,258256.1178
2009-07-22 13:40:00,7.96,7.98,7.96,7.98,583273.9368020907,3.0437,3.0513,3.0437,3.0513,583273.9368
2009-07-22 13:45:00,7.97,8.0,7.97,7.98,725350.4395343312,3.0475,3.059,3.0475,3.0513,725350.4395
2009-07-22 13:50:00,7.98,8.02,7.98,8.02,977429.3181278212,3.0513,3.0666,3.0513,3.0666,977429.3181
2009-07-22 13:55:00,8.02,8.04,8.02,8.04,609883.5827987646,3.0666,3.0743,3.0666,3.0743,609883.5828
2009-07-22 14:00:00,8.04,8.06,8.04,8.04,1171299.5961035877,3.0743,3.0819,3.0743,3.0743,1171299.5961
2009-07-22 14:05:00,8.05,8.05,8.03,8.04,364219.52957947255,3.0781,3.0781,3.0704,3.0743,364219.5296
2009-07-22 14:10:00,8.04,8.06,8.04,8.06,801140.4133998575,3.0743,3.0819,3.0743,3.0819,801140.4134
2009-07-22 14:15:00,8.06,8.07,8.03,8.04,717985.2696602519,3.0819,3.0857,3.0704,3.0743,717985.2697
2009-07-22 14:20:00,8.04,8.06,8.03,8.04,914706.5811356616,3.0743,3.0819,3.0704,3.0743,914706.5811
2009-07-22 14:25:00,8.04,8.06,8.03,8.04,1239486.8139700645,3.0743,3.0819,3.0704,3.0743,1239486.814
2009-07-22 14:30:00,8.04,8.09,8.04,8.09,1684485.626039439,3.0743,3.0934,3.0743,3.0934,1684485.626
2009-07-22 14:35:00,8.09,8.11,8.07,8.1,1789973.8655262534,3.0934,3.101,3.0857,3.0972,1789973.8655
2009-07-22 14:40:00,8.11,8.16,8.1,8.13,1694701.8294131623,3.101,3.1201,3.0972,3.1087,1694701.8294
2009-07-22 14:45:00,8.13,8.14,8.1,8.1,1039439.29674507,3.1087,3.1125,3.0972,3.0972,1039439.2967
2009-07-22 14:50:00,8.1,8.12,8.09,8.11,944404.8467569494,3.0972,3.1049,3.0934,3.101,944404.8468
2009-07-22 14:55:00,8.11,8.15,8.1,8.14,1277500.5939653125,3.101,3.1163,3.0972,3.1125,1277500.594
2009-07-22 15:00:00,8.14,8.17,8.13,8.17,1010928.961748634,3.1125,3.124,3.1087,3.124,1010928.9617
2009-07-22 15:05:00,8.17,8.19,8.14,8.15,1516512.235685436,3.124,3.1316,3.1125,3.1163,1516512.2357
2009-07-22 15:10:00,8.15,8.18,8.14,8.15,2411974.3406985034,3.1163,3.1278,3.1125,3.1163,2411974.3407
2009-07-22 15:15:00,8.16,8.17,8.14,8.15,1333808.505583274,3.1201,3.124,3.1125,3.1163,1333808.5056
2009-07-22 15:20:00,8.15,8.17,8.14,8.15,2787598.0042765504,3.1163,3.124,3.1125,3.1163,2787598.0043
2009-07-22 15:25:00,8.15,8.16,8.12,8.12,1579947.7310525065,3.1163,3.1201,3.1049,3.1049,1579947.7311
2009-07-22 15:30:00,8.13,8.13,8.11,8.12,980042.7655024946,3.1087,3.1087,3.101,3.1049,980042.7655
2009-07-22 15:35:00,8.12,8.13,8.1,8.12,1257305.7733428369,3.1049,3.1087,3.0972,3.1049,1257305.7733
2009-07-22 15:40:00,8.13,8.13,8.1,8.11,1317652.6490852935,3.1087,3.1087,3.0972,3.101,1317652.6491
2009-07-22 15:45:00,8.11,8.14,8.09,8.09,2287716.797339036,3.101,3.1125,3.0934,3.0934,2287716.7973
2009-07-22 15:50:00,8.1,8.16,8.09,8.16,2724637.6811594204,3.0972,3.1201,3.0934,3.1201,2724637.6812
2009-07-22 15:55:00,8.15,8.2,8.14,8.19,3758374.9109052033,3.1163,3.1354,3.1125,3.1316,3758374.9109
2009-07-23 09:30:00,8.84,8.9,8.72,8.84,7222618.199097173,3.3802,3.4031,3.3343,3.3802,7222618.1991
2009-07-23 09:35:00,8.83,8.96,8.82,8.89,6111903.064861013,3.3763,3.426,3.3725,3.3993,6111903.0649
2009-07-23 09:40:00,8.9,8.91,8.87,8.89,4754573.532905678,3.4031,3.4069,3.3916,3.3993,4754573.5329
2009-07-23 09:45:00,8.88,8.92,8.86,8.86,4275362.31884058,3.3955,3.4108,3.3878,3.3878,4275362.3188
2009-07-23 09:50:00,8.86,8.93,8.84,8.88,3261819.9097172725,3.3878,3.4146,3.3802,3.3955,3261819.9097
2009-07-23 09:55:00,8.89,8.92,8.88,8.92,2866714.183891661,3.3993,3.4108,3.3955,3.4108,2866714.1839
2009-07-23 10:00:00,8.92,9.0,8.91,8.99,3303635.0677120457,3.4108,3.4413,3.4069,3.4375,3303635.0677
2009-07-23 10:05:00,8.99,9.01,8.95,8.98,2064861.0121168925,3.4375,3.4452,3.4222,3.4337,2064861.0121
2009-07-23 10:10:00,8.98,9.04,8.97,9.01,2590639.10667617,3.4337,3.4566,3.4299,3.4452,2590639.1067
2009-07-23 10:15:00,9.01,9.03,8.97,8.99,1936564.5046329296,3.4452,3.4528,3.4299,3.4375,1936564.5046
2009-07-23 10:20:00,8.99,9.03,8.99,9.01,1597053.9320503685,3.4375,3.4528,3.4375,3.4452,1597053.9321
2009-07-23 10:25:00,9.01,9.04,9.01,9.04,1511522.9270610595,3.4452,3.4566,3.4452,3.4566,1511522.9271
2009-07-23 10:30:00,9.04,9.04,8.99,9.01,1500356.3791874554,3.4566,3.4566,3.4375,3.4452,1500356.3792
2009-07-23 10:35:00,9.01,9.05,9.0,9.03,1486576.383939178,3.4452,3.4605,3.4413,3.4528,1486576.3839
2009-07-23 10:40:00,9.03,9.05,9.02,9.04,1247802.3283440247,3.4528,3.4605,3.449,3.4566,1247802.3283
2009-07-23 10:45:00,9.04,9.04,9.0,9.01,958184.8420052268,3.4566,3.4566,3.4413,3.4452,958184.842
2009-07-23 10:50:00,9.0,9.02,8.98,8.98,997148.9665003564,3.4413,3.449,3.4337,3.4337,997148.9665
2009-07-23 10:55:00,8.98,9.03,8.98,9.02,1473746.7331907817,3.4337,3.4528,3.4337,3.449,1473746.7332
2009-07-23 11:00:00,9.02,9.03,9.0,9.03,1987407.935376574,3.449,3.4528,3.4413,3.4528,1987407.9354
2009-07-23 11:05:00,9.03,9.05,9.01,9.03,1769303.872653837,3.4528,3.4605,3.4452,3.4528,1769303.8727
2009-07-23 11:10:00,9.03,9.04,9.01,9.02,2003326.2057495844,3.4528,3.4566,3.4452,3.449,2003326.2057
2009-07-23 11:15:00,9.02,9.03,9.0,9.0,1942028.9855072463,3.449,3.4528,3.4413,3.4413,1942028.9855
2009-07-23 11:20:00,9.01,9.03,9.0,9.02,1134948.9189831314,3.4452,3.4528,3.4413,3.449,1134948.919
2009-07-23 11:25:00,9.03,9.03,9.02,9.03,813257.3057733428,3.4528,3.4528,3.449,3.4528,813257.3058
2009-07-23 11:30:00,9.02,9.07,9.02,9.05,1673319.0781658352,3.449,3.4681,3.449,3.4605,1673319.0782
2009-07-23 11:35:00,9.05,9.07,9.04,9.05,1914231.408885721,3.4605,3.4681,3.4566,3.4605,1914231.4089
2009-07-23 11:40:00,9.05,9.08,9.05,9.07,2164172.0123544787,3.4605,3.4719,3.4605,3.4681,2164172.0124
2009-07-23 11:45:00,9.07,9.07,9.05,9.05,1271085.7685911143,3.4681,3.4681,3.4605,3.4605,1271085.7686
2009-07-23 11:50:00,9.05,9.07,9.05,9.05,605844.6186742694,3.4605,3.4681,3.4605,3.4605,605844.6187
2009-07-23 11:55:00,9.05,9.05,9.04,9.05,791399.3822760751,3.4605,3.4605,3.4566,3.4605,791399.3823
2009-07-23 12:00:00,9.05,9.07,9.03,9.04,990021.3827512474,3.4605,3.4681,3.4528,3.4566,990021.3828
2009-07-23 12:05:00,9.05,9.05,9.04,9.05,403183.65407460206,3.4605,3.4605,3.4566,3.4605,403183.6541
2009-07-23 12:10:00,9.04,9.05,9.02,9.02,558089.8075552388,3.4566,3.4605,3.449,3.449,558089.8076
2009-07-23 12:15:00,9.02,9.05,9.02,9.02,663815.6331670231,3.449,3.4605,3.449,3.449,663815.6332
2009-07-23 12:20:00,9.03,9.03,9.02,9.02,560465.6688049418,3.4528,3.4528,3.449,3.449,560465.6688
2009-07-23 12:25:00,9.02,9.03,9.02,9.03,588263.2454264672,3.449,3.4528,3.449,3.4528,588263.2454
2009-07-23 12:30:00,9.03,9.03,9.0,9.0,773580.4229033025,3.4528,3.4528,3.4413,3.4413,773580.4229
2009-07-23 12:35:00,9.0,9.0,8.99,8.99,484438.10881444527,3.4413,3.4413,3.4375,3.4375,484438.1088
2009-07-23 12:40:00,8.99,9.01,8.99,9.0,892373.4853884534,3.4375,3.4452,3.4375,3.4413,892373.4854
2009-07-23 12:45:00,9.01,9.01,8.98,8.98,958184.8420052268,3.4452,3.4452,3.4337,3.4337,958184.842
2009-07-23 12:50:00,8.98,8.98,8.97,8.97,664290.8054169636,3.4337,3.4337,3.4299,3.4299,664290.8054
2009-07-23 12:55:00,8.97,8.98,8.91,8.91,2194820.6224756474,3.4299,3.4337,3.4069,3.4069,2194820.6225
2009-07-23 13:00:00,8.91,8.93,8.88,8.92,2688524.5901639345,3.4069,3.4146,3.3955,3.4108,2688524.5902
2009-07-23 13:05:00,8.93,8.95,8.9,8.9,1466381.5633167024,3.4146,3.4222,3.4031,3.4031,1466381.5633
2009-07-23 13:10:00,8.9,8.9,8.87,8.88,1287954.3834640058,3.4031,3.4031,3.3916,3.3955,1287954.3835
2009-07-23 13:15:00,8.89,8.9,8.87,8.89,2362556.4267046805,3.3993,3.4031,3.3916,3.3993,2362556.4267
2009-07-23 13:20:00,8.89,8.9,8.86,8.88,1601805.6545497742,3.3993,3.4031,3.3878,3.3955,1601805.6545
2009-07-23 13:25:00,8.88,8.92,8.88,8.88,990734.1411261584,3.3955,3.4108,3.3955,3.3955,990734.1411
2009-07-23 13:30:00,8.88,8.91,8.84,8.84,2331432.644333571,3.3955,3.4069,3.3802,3.3802,2331432.6443
2009-07-23 13:35:00,8.84,8.91,8.84,8.9,1208125.4454739843,3.3802,3.4069,3.3802,3.4031,1208125.4455
2009-07-23 13:40:00,8.91,8.92,8.9,8.9,909717.2725112854,3.4069,3.4108,3.4031,3.4031,909717.2725
2009-07-23 13:45:00,8.91,8.91,8.88,8.89,1272511.2853409362,3.4069,3.4069,3.3955,3.3993,1272511.2853
2009-07-23 13:50:00,8.89,8.91,8.89,8.9,766215.2530292231,3.3993,3.4069,3.3993,3.4031,766215.253
2009-07-23 13:55:00,8.9,8.9,8.88,8.89,830838.6790211452,3.4031,3.4031,3.3955,3.3993,830838.679
2009-07-23 14:00:00,8.89,8.9,8.88,8.9,997861.7248752674,3.3993,3.4031,3.3955,3.4031,997861.7249
2009-07-23 14:05:00,8.9,8.91,8.89,8.89,614635.3052981707,3.4031,3.4069,3.3993,3.3993,614635.3053
2009-07-23 14:10:00,8.9,8.92,8.89,8.92,1329294.3692088383,3.4031,3.4108,3.3993,3.4108,1329294.3692
2009-07-23 14:15:00,8.92,8.93,8.9,8.93,1104537.8949869329,3.4108,3.4146,3.4031,3.4146,1104537.895
2009-07-23 14:20:00,8.92,8.93,8.9,8.91,1161558.5649798051,3.4108,3.4146,3.4031,3.4069,1161558.565
2009-07-23 14:25:00,8.92,8.93,8.91,8.92,688762.1762889047,3.4108,3.4146,3.4069,3.4108,688762.1763
2009-07-23 14:30:00,8.93,8.94,8.92,8.93,1090757.8997386552,3.4146,3.4184,3.4108,3.4146,1090757.8997
2009-07-23 14:35:00,8.93,8.96,8.92,8.95,1914944.167260632,3.4146,3.426,3.4108,3.4222,1914944.1673
2009-07-23 14:40:00,8.95,8.99,8.95,8.98,1254454.7398431932,3.4222,3.4375,3.4222,3.4337,1254454.7398
2009-07-23 14:45:00,8.99,9.02,8.98,9.02,1504157.7571869802,3.4375,3.449,3.4337,3.449,1504157.7572
2009-07-23 14:50:00,9.02,9.02,9.0,9.02,1978379.6626277023,3.449,3.449,3.4413,3.449,1978379.6626
2009-07-23 14:55:00,9.02,9.04,9.02,9.04,931812.7821335234,3.449,3.4566,3.449,3.4566,931812.7821
2009-07-23 15:00:00,9.04,9.07,9.04,9.06,1217391.3043478262,3.4566,3.4681,3.4566,3.4643,1217391.3043
2009-07-23 15:05:00,9.06,9.06,9.03,9.05,756474.2219054408,3.4643,3.4643,3.4528,3.4605,756474.2219
2009-07-23 15:10:00,9.05,9.07,9.02,9.06,841767.6407697791,3.4605,3.4681,3.449,3.4643,841767.6408
2009-07-23 15:15:00,9.06,9.06,9.04,9.04,991209.3133760988,3.4643,3.4643,3.4566,3.4566,991209.3134
2009-07-23 15:20:00,9.04,9.05,9.02,9.04,1507008.790686624,3.4566,3.4605,3.449,3.4566,1507008.7907
2009-07-23 15:25:00,9.04,9.05,9.04,9.05,524827.7500593965,3.4566,3.4605,3.4566,3.4605,524827.7501
2009-07-23 15:30:00,9.05,9.05,9.0,9.01,1555951.532430506,3.4605,3.4605,3.4413,3.4452,1555951.5324
2009-07-23 15:35:00,9.01,9.02,8.99,8.99,1165835.115229271,3.4452,3.449,3.4375,3.4375,1165835.1152
2009-07-23 15:40:00,8.99,9.04,8.99,9.03,1008077.9282489904,3.4375,3.4566,3.4375,3.4528,1008077.9282
2009-07-23 15:45:00,9.03,9.05,9.0,9.04,1549774.2931812785,3.4528,3.4605,3.4413,3.4566,1549774.2932
2009-07-23 15:50:00,9.05,9.05,9.01,9.02,1775243.5257780943,3.4605,3.4605,3.4452,3.449,1775243.5258
2009-07-23 15:55:00,9.02,9.06,9.0,9.06,3927536.231884058,3.449,3.4643,3.4413,3.4643,3927536.2319
2009-07-24 09:30:00,8.96,9.0,8.9,8.99,3049180.3278688523,3.426,3.4413,3.4031,3.4375,3049180.3279
2009-07-24 09:35:00,8.99,9.01,8.94,8.96,1376811.594202899,3.4375,3.4452,3.4184,3.426,1376811.5942
2009-07-24 09:40:00,8.97,9.01,8.97,9.01,1562603.9439296746,3.4299,3.4452,3.4299,3.4452,1562603.9439
2009-07-24 09:45:00,9.01,9.02,8.99,9.0,716559.7529104301,3.4452,3.449,3.4375,3.4413,716559.7529
2009-07-24 09:50:00,9.0,9.0,8.97,8.99,1135899.2634830126,3.4413,3.4413,3.4299,3.4375,1135899.2635
2009-07-24 09:55:00,8.99,8.99,8.91,8.92,1877167.973390354,3.4375,3.4375,3.4069,3.4108,1877167.9734
2009-07-24 10:00:00,8.92,8.97,8.9,8.9,1771917.3200285104,3.4108,3.4299,3.4031,3.4031,1771917.32
2009-07-24 10:05:00,8.91,8.91,8.88,8.89,558089.8075552388,3.4069,3.4069,3.3955,3.3993,558089.8076
2009-07-24 10:10:00,8.88,8.94,8.88,8.9,1248277.5005939654,3.3955,3.4184,3.3955,3.4031,1248277.5006
2009-07-24 10:15:00,8.9,8.92,8.89,8.91,985032.0741268712,3.4031,3.4108,3.3993,3.4069,985032.0741
2009-07-24 10:20:00,8.91,8.93,8.88,8.9,1006177.239249228,3.4069,3.4146,3.3955,3.4031,1006177.2392
2009-07-24 10:25:00,8.91,8.97,8.89,8.96,849370.3967688287,3.4069,3.4299,3.3993,3.426,849370.3968
2009-07-24 10:30:00,8.96,8.98,8.95,8.98,1103349.9643620814,3.426,3.4337,3.4222,3.4337,1103349.9644
2009-07-24 10:35:00,8.98,8.99,8.94,8.94,697315.2767878356,3.4337,3.4375,3.4184,3.4184,697315.2768
2009-07-24 10:40:00,8.94,8.97,8.94,8.95,327868.8524590164,3.4184,3.4299,3.4184,3.4222,327868.8525
2009-07-24 10:45:00,8.95,8.97,8.94,8.94,561178.4271798527,3.4222,3.4299,3.4184,3.4184,561178.4272
2009-07-24 10:50:00,8.94,8.95,8.92,8.92,322641.9577096698,3.4184,3.4222,3.4108,3.4108,322641.9577
2009-07-24 10:55:00,8.92,8.93,8.9,8.91,270373.0102162034,3.4108,3.4146,3.4031,3.4069,270373.0102
2009-07-24 11:00:00,8.91,8.94,8.9,8.93,304585.4122119268,3.4069,3.4184,3.4031,3.4146,304585.4122
2009-07-24 11:05:00,8.93,8.94,8.9,8.9,388690.9004514137,3.4146,3.4184,3.4031,3.4031,388690.9005
2009-07-24 11:10:00,8.91,8.92,8.9,8.91,230458.5412211927,3.4069,3.4108,3.4031,3.4069,230458.5412
2009-07-24 11:15:00,8.91,8.93,8.91,8.93,288904.7279638869,3.4069,3.4146,3.4069,3.4146,288904.728
2009-07-24 11:20:00,8.93,8.96,8.93,8.94,424328.8191969589,3.4146,3.426,3.4146,3.4184,424328.8192
2009-07-24 11:25:00,8.94,8.94,8.91,8.91,400807.792824899,3.4184,3.4184,3.4069,3.4069,400807.7928
2009-07-24 11:30:00,8.92,8.95,8.92,8.93,379900.21382751246,3.4108,3.4222,3.4108,3.4146,379900.2138
2009-07-24 11:35:00,8.92,8.94,8.92,8.93,287716.79733903543,3.4108,3.4184,3.4108,3.4146,287716.7973
2009-07-24 11:40:00,8.93,8.94,8.9,8.91,393205.0368258494,3.4146,3.4184,3.4031,3.4069,393205.0368
2009-07-24 11:45:00,8.91,8.91,8.9,8.91,384651.93632691854,3.4069,3.4069,3.4031,3.4069,384651.9363
2009-07-24 11:50:00,8.91,8.92,8.89,8.89,342599.19220717513,3.4069,3.4108,3.3993,3.3993,342599.1922
2009-07-24 11:55:00,8.89,8.92,8.88,8.91,393205.0368258494,3.3993,3.4108,3.3955,3.4069,393205.0368
2009-07-24 12:00:00,8.91,8.92,8.89,8.91,381325.7305773343,3.4069,3.4108,3.3993,3.4069,381325.7306
2009-07-24 12:05:00,8.91,8.91,8.89,8.91,330007.1275837491,3.4069,3.4069,3.3993,3.4069,330007.1276
2009-07-24 12:10:00,8.91,8.92,8.91,8.91,117605.13186029936,3.4069,3.4108,3.4069,3.4069,117605.1319
2009-07-24 12:15:00,8.91,8.91,8.87,8.88,1065336.184366833,3.4069,3.4069,3.3916,3.3955,1065336.1844
2009-07-24 12:20:00,8.88,8.89,8.87,8.89,881682.1097647898,3.3955,3.3993,3.3916,3.3993,881682.1098
2009-07-24 12:25:00,8.88,8.89,8.88,8.89,129959.61035875505,3.3955,3.3993,3.3955,3.3993,129959.6104
2009-07-24 12:30:00,8.89,8.9,8.88,8.9,276075.07721549063,3.3993,3.4031,3.3955,3.4031,276075.0772
2009-07-24 12:35:00,8.89,8.89,8.88,8.89,295319.55333808507,3.3993,3.3993,3.3955,3.3993,295319.5533
2009-07-24 12:40:00,8.89,8.9,8.89,8.9,257068.18721786648,3.3993,3.4031,3.3993,3.4031,257068.1872
2009-07-24 12:45:00,8.9,8.9,8.88,8.89,315989.54621050134,3.4031,3.4031,3.3955,3.3993,315989.5462
2009-07-24 12:50:00,8.89,8.92,8.89,8.92,457353.2905678309,3.3993,3.4108,3.3993,3.4108,457353.2906
2009-07-24 12:55:00,8.92,8.92,8.89,8.89,352815.3955808981,3.4108,3.4108,3.3993,3.3993,352815.3956
2009-07-24 13:00:00,8.89,8.9,8.88,8.89,298645.7590876693,3.3993,3.4031,3.3955,3.3993,298645.7591
2009-07-24 13:05:00,8.89,8.89,8.87,8.89,579472.5588025659,3.3993,3.3993,3.3916,3.3993,579472.5588
2009-07-24 13:10:00,8.89,8.91,8.88,8.88,295794.72558802564,3.3993,3.4069,3.3955,3.3955,295794.7256
2009-07-24 13:15:00,8.88,8.91,8.88,8.9,313138.51271085767,3.3955,3.4069,3.3955,3.4031,313138.5127
2009-07-24 13:20:00,8.9,8.93,8.89,8.92,449275.3623188406,3.4031,3.4146,3.3993,3.4108,449275.3623
2009-07-24 13:25:00,8.93,8.94,8.91,8.94,360655.737704918,3.4146,3.4184,3.4069,3.4184,360655.7377
2009-07-24 13:30:00,8.94,8.95,8.93,8.95,626989.7837966263,3.4184,3.4222,3.4146,3.4222,626989.7838
2009-07-24 13:35:00,8.95,8.95,8.91,8.94,512710.8576859112,3.4222,3.4222,3.4069,3.4184,512710.8577
2009-07-24 13:40:00,8.94,8.95,8.92,8.92,235685.4359705393,3.4184,3.4222,3.4108,3.4108,235685.436
2009-07-24 13:45:00,8.92,8.94,8.92,8.92,151579.9477310525,3.4108,3.4184,3.4108,3.4108,151579.9477
2009-07-24 13:50:00,8.92,8.94,8.91,8.91,351152.292706106,3.4108,3.4184,3.4069,3.4069,351152.2927
2009-07-24 13:55:00,8.91,8.94,8.91,8.91,264433.3570919458,3.4069,3.4184,3.4069,3.4069,264433.3571
2009-07-24 14:00:00,8.91,8.94,8.91,8.92,338322.6419577097,3.4069,3.4184,3.4069,3.4108,338322.642
2009-07-24 14:05:00,8.92,8.93,8.91,8.92,247802.32834402472,3.4108,3.4146,3.4069,3.4108,247802.3283
2009-07-24 14:10:00,8.93,8.94,8.92,8.93,136136.8496079829,3.4146,3.4184,3.4108,3.4146,136136.8496
2009-07-24 14:15:00,8.93,8.94,8.92,8.92,241387.50296982657,3.4146,3.4184,3.4108,3.4108,241387.503
2009-07-24 14:20:00,8.92,8.92,8.89,8.89,488714.65906391066,3.4108,3.4108,3.3993,3.3993,488714.6591
2009-07-24 14:25:00,8.89,8.92,8.89,8.9,378237.1109527204,3.3993,3.4108,3.3993,3.4031,378237.111
2009-07-24 14:30:00,8.91,8.91,8.89,8.89,323592.302209551,3.4069,3.4069,3.3993,3.3993,323592.3022
2009-07-24 14:35:00,8.89,8.9,8.88,8.89,457115.70444286056,3.3993,3.4031,3.3955,3.3993,457115.7044
2009-07-24 14:40:00,8.88,8.92,8.88,8.92,218104.062722737,3.3955,3.4108,3.3955,3.4108,218104.0627
2009-07-24 14:45:00,8.92,8.92,8.91,8.92,413637.4435732953,3.4108,3.4108,3.4069,3.4108,413637.4436
2009-07-24 14:50:00,8.92,8.92,8.89,8.9,330482.2998336897,3.4108,3.4108,3.3993,3.4031,330482.2998
2009-07-24 14:55:00,8.9,8.91,8.89,8.91,367070.56307911617,3.4031,3.4069,3.3993,3.4069,367070.5631
2009-07-24 15:00:00,8.91,8.92,8.9,8.91,358279.87645521504,3.4069,3.4108,3.4031,3.4069,358279.8765
2009-07-24 15:05:00,8.91,8.92,8.89,8.89,336421.9529579473,3.4069,3.4108,3.3993,3.3993,336421.953
2009-07-24 15:10:00,8.9,8.91,8.9,8.91,144689.95010691375,3.4031,3.4069,3.4031,3.4069,144689.9501
2009-07-24 15:15:00,8.91,8.91,8.89,8.9,226419.57709669755,3.4069,3.4069,3.3993,3.4031,226419.5771
2009-07-24 15:20:00,8.9,8.92,8.9,8.91,177239.2492278451,3.4031,3.4108,3.4031,3.4069,177239.2492
2009-07-24 15:25:00,8.91,8.92,8.91,8.91,303635.0677120456,3.4069,3.4108,3.4069,3.4069,303635.0677
2009-07-24 15:30:00,8.91,8.91,8.89,8.9,369446.4243288192,3.4069,3.4069,3.3993,3.4031,369446.4243
2009-07-24 15:35:00,8.9,8.91,8.89,8.9,309812.3069612735,3.4031,3.4069,3.3993,3.4031,309812.307
2009-07-24 15:40:00,8.91,8.92,8.9,8.92,439534.33119505824,3.4069,3.4108,3.4031,3.4108,439534.3312
2009-07-24 15:45:00,8.92,8.94,8.91,8.93,661202.1857923497,3.4108,3.4184,3.4069,3.4146,661202.1858
2009-07-24 15:50:00,8.93,8.96,8.93,8.94,1553100.4989308624,3.4146,3.426,3.4146,3.4184,1553100.4989
2009-07-24 15:55:00,8.94,8.94,8.93,8.94,1227369.9215965788,3.4184,3.4184,3.4146,3.4184,1227369.9216
2009-07-27 09:30:00,8.98,9.02,8.97,9.01,828462.8177714421,3.4337,3.449,3.4299,3.4452,828462.8178
2009-07-27 09:35:00,9.0,9.01,8.94,8.97,992634.8301259208,3.4413,3.4452,3.4184,3.4299,992634.8301
2009-07-27 09:40:00,8.97,9.07,8.95,9.05,1506533.6184366834,3.4299,3.4681,3.4222,3.4605,1506533.6184
2009-07-27 09:45:00,9.05,9.09,9.05,9.08,1127821.3352340225,3.4605,3.4758,3.4605,3.4719,1127821.3352
2009-07-27 09:50:00,9.08,9.15,9.08,9.13,1342599.192207175,3.4719,3.4987,3.4719,3.491,1342599.1922
2009-07-27 09:55:00,9.13,9.14,9.12,9.13,565217.3913043479,3.491,3.4949,3.4872,3.491,565217.3913
2009-07-27 10:00:00,9.14,9.24,9.13,9.23,2946780.7080066525,3.4949,3.5331,3.491,3.5293,2946780.708
2009-07-27 10:05:00,9.23,9.24,9.18,9.19,2157282.01473034,3.5293,3.5331,3.5102,3.514,2157282.0147
2009-07-27 10:10:00,9.19,9.2,9.13,9.14,1452363.9819434546,3.514,3.5178,3.491,3.4949,1452363.9819
2009-07-27 10:15:00,9.14,9.2,9.14,9.16,610358.7550487051,3.4949,3.5178,3.4949,3.5025,610358.755
2009-07-27 10:20:00,9.16,9.19,9.13,9.18,1275124.7327156097,3.5025,3.514,3.491,3.5102,1275124.7327
2009-07-27 10:25:00,9.18,9.19,9.16,9.17,927061.0596341174,3.5102,3.514,3.5025,3.5063,927061.0596
2009-07-27 10:30:00,9.17,9.18,9.11,9.11,736041.8151579947,3.5063,3.5102,3.4834,3.4834,736041.8152
2009-07-27 10:35:00,9.11,9.12,9.05,9.07,1080541.6963649322,3.4834,3.4872,3.4605,3.4681,1080541.6964
2009-07-27 10:40:00,9.07,9.07,9.04,9.05,590401.5205511998,3.4681,3.4681,3.4566,3.4605,590401.5206
2009-07-27 10:45:00,9.04,9.12,9.04,9.1,1225944.404846757,3.4566,3.4872,3.4566,3.4796,1225944.4048
2009-07-27 10:50:00,9.1,9.15,9.1,9.15,1009741.0311237824,3.4796,3.4987,3.4796,3.4987,1009741.0311
2009-07-27 10:55:00,9.15,9.16,9.13,9.16,646234.2599192207,3.4987,3.5025,3.491,3.5025,646234.2599
2009-07-27 11:00:00,9.16,9.18,9.14,9.17,665003.5637918746,3.5025,3.5102,3.4949,3.5063,665003.5638
2009-07-27 11:05:00,9.17,9.2,9.16,9.18,327393.6802090758,3.5063,3.5178,3.5025,3.5102,327393.6802
2009-07-27 11:10:00,9.18,9.22,9.18,9.21,570681.8721786648,3.5102,3.5255,3.5102,3.5216,570681.8722
2009-07-27 11:15:00,9.21,9.21,9.2,9.2,187693.0387265384,3.5216,3.5216,3.5178,3.5178,187693.0387
2009-07-27 11:20:00,9.2,9.23,9.2,9.2,452839.1541933951,3.5178,3.5293,3.5178,3.5178,452839.1542
2009-07-27 11:25:00,9.2,9.21,9.18,9.21,369921.5965787598,3.5178,3.5216,3.5102,3.5216,369921.5966
2009-07-27 11:30:00,9.21,9.22,9.19,9.21,584461.8674269423,3.5216,3.5255,3.514,3.5216,584461.8674
2009-07-27 11:35:00,9.21,9.21,9.18,9.18,477310.5250653362,3.5216,3.5216,3.5102,3.5102,477310.5251
2009-07-27 11:40:00,9.18,9.19,9.16,9.17,286053.6944642433,3.5102,3.514,3.5025,3.5063,286053.6945
2009-07-27 11:45:00,9.17,9.17,9.15,9.16,569018.7693038727,3.5063,3.5063,3.4987,3.5025,569018.7693
2009-07-27 11:50:00,9.16,9.17,9.14,9.14,482299.8336897125,3.5025,3.5063,3.4949,3.4949,482299.8337
2009-07-27 11:55:00,9.15,9.15,9.12,9.12,233784.7469707769,3.4987,3.4987,3.4872,3.4872,233784.747
2009-07-27 12:00:00,9.12,9.15,9.12,9.14,474459.4915656926,3.4872,3.4987,3.4872,3.4949,474459.4916
2009-07-27 12:05:00,9.14,9.15,9.13,9.15,187217.86647659776,3.4949,3.4987,3.491,3.4987,187217.8665
2009-07-27 12:10:00,9.15,9.15,9.15,9.15,119505.82086006178,3.4987,3.4987,3.4987,3.4987,119505.8209
2009-07-27 12:15:00,9.15,9.18,9.15,9.18,209313.37609883584,3.4987,3.5102,3.4987,3.5102,209313.3761
2009-07-27 12:20:00,9.18,9.19,9.16,9.17,191019.2444761226,3.5102,3.514,3.5025,3.5063,191019.2445
2009-07-27 12:25:00,9.16,9.17,9.15,9.15,69137.5623663578,3.5025,3.5063,3.4987,3.4987,69137.5624
2009-07-27 12:30:00,9.15,9.16,9.15,9.15,102162.03373722977,3.4987,3.5025,3.4987,3.4987,102162.0337
2009-07-27 12:35:00,9.15,9.15,9.15,9.15,89569.96911380376,3.4987,3.4987,3.4987,3.4987,89569.9691
2009-07-27 12:40:00,9.15,9.15,9.13,9.13,353765.7400807793,3.4987,3.4987,3.491,3.491,353765.7401
2009-07-27 12:45:00,9.13,9.14,9.13,9.13,97647.897362794,3.491,3.4949,3.491,3.491,97647.8974
2009-07-27 12:50:00,9.13,9.13,9.12,9.12,287954.3834640057,3.491,3.491,3.4872,3.4872,287954.3835
2009-07-27 12:55:00,9.12,9.13,9.12,9.13,229270.6105963412,3.4872,3.491,3.4872,3.491,229270.6106
2009-07-27 13:00:00,9.13,9.13,9.12,9.12,126870.99073414112,3.491,3.491,3.4872,3.4872,126870.9907
2009-07-27 13:05:00,9.13,9.13,9.13,9.13,162746.4956046567,3.491,3.491,3.491,3.491,162746.4956
2009-07-27 13:10:00,9.13,9.13,9.11,9.11,248752.67284390592,3.491,3.491,3.4834,3.4834,248752.6728
2009-07-27 13:15:00,9.12,9.12,9.1,9.1,246139.2254692326,3.4872,3.4872,3.4796,3.4796,246139.2255
2009-07-27 13:20:00,9.1,9.11,9.08,9.08,204324.0674744595,3.4796,3.4834,3.4719,3.4719,204324.0675
2009-07-27 13:25:00,9.08,9.09,9.08,9.08,181040.62722737,3.4719,3.4758,3.4719,3.4719,181040.6272
2009-07-27 13:30:00,9.08,9.1,9.07,9.1,283440.24708957,3.4719,3.4796,3.4681,3.4796,283440.2471
2009-07-27 13:35:00,9.1,9.1,9.1,9.1,133760.9883582799,3.4796,3.4796,3.4796,3.4796,133760.9884
2009-07-27 13:40:00,9.1,9.11,9.1,9.1,127821.33523402234,3.4796,3.4834,3.4796,3.4796,127821.3352
2009-07-27 13:45:00,9.1,9.12,9.1,9.11,168448.56260394392,3.4796,3.4872,3.4796,3.4834,168448.5626
2009-07-27 13:50:00,9.11,9.13,9.11,9.12,156569.25635542884,3.4834,3.491,3.4834,3.4872,156569.2564
2009-07-27 13:55:00,9.12,9.13,9.11,9.11,321216.44095984794,3.4872,3.491,3.4834,3.4834,321216.441
2009-07-27 14:00:00,9.11,9.12,9.09,9.1,537182.2285578522,3.4834,3.4872,3.4758,3.4796,537182.2286
2009-07-27 14:05:00,9.1,9.11,9.1,9.1,287716.79733903543,3.4796,3.4834,3.4796,3.4796,287716.7973
2009-07-27 14:10:00,9.1,9.11,9.08,9.1,856973.1527678784,3.4796,3.4834,3.4719,3.4796,856973.1528
2009-07-27 14:15:00,9.1,9.15,9.1,9.14,690900.4514136375,3.4796,3.4987,3.4796,3.4949,690900.4514
2009-07-27 14:20:00,9.14,9.14,9.13,9.13,255642.67046804467,3.4949,3.4949,3.491,3.491,255642.6705
2009-07-27 14:25:00,9.13,9.14,9.13,9.13,200997.86172487529,3.491,3.4949,3.491,3.491,200997.8617
2009-07-27 14:30:00,9.14,9.14,9.12,9.12,104775.48111190306,3.4949,3.4949,3.4872,3.4872,104775.4811
2009-07-27 14:35:00,9.13,9.15,9.12,9.15,240912.330719886,3.491,3.4987,3.4872,3.4987,240912.3307
2009-07-27 14:40:00,9.15,9.17,9.14,9.16,227132.33547160847,3.4987,3.5063,3.4949,3.5025,227132.3355
2009-07-27 14:45:00,9.16,9.17,9.15,9.16,396768.8287004039,3.5025,3.5063,3.4987,3.5025,396768.8287
2009-07-27 14:50:00,9.16,9.18,9.15,9.18,824661.4397719173,3.5025,3.5102,3.4987,3.5102,824661.4398
2009-07-27 14:55:00,9.18,9.19,9.17,9.17,261582.3235923022,3.5102,3.514,3.5063,3.5063,261582.3236
2009-07-27 15:00:00,9.17,9.18,9.15,9.15,278450.9384651936,3.5063,3.5102,3.4987,3.4987,278450.9385
2009-07-27 15:05:00,9.15,9.15,9.13,9.14,249703.0173437872,3.4987,3.4987,3.491,3.4949,249703.0173
2009-07-27 15:10:00,9.14,9.14,9.13,9.14,198146.82822523164,3.4949,3.4949,3.491,3.4949,198146.8282
2009-07-27 15:15:00,9.14,9.15,9.11,9.11,571869.8028035163,3.4949,3.4987,3.4834,3.4834,571869.8028
2009-07-27 15:20:00,9.11,9.13,9.1,9.1,345450.22570681875,3.4834,3.491,3.4796,3.4796,345450.2257
2009-07-27 15:25:00,9.1,9.13,9.1,9.11,450938.4651936327,3.4796,3.491,3.4796,3.4834,450938.4652
2009-07-27 15:30:00,9.11,9.11,9.09,9.1,444523.63981943455,3.4834,3.4834,3.4758,3.4796,444523.6398
2009-07-27 15:35:00,9.1,9.12,9.09,9.1,323829.88833452127,3.4796,3.4872,3.4758,3.4796,323829.8883
2009-07-27 15:40:00,9.1,9.13,9.1,9.13,424803.9914468995,3.4796,3.491,3.4796,3.491,424803.9914
2009-07-27 15:45:00,9.13,9.13,9.11,9.12,654549.7742931813,3.491,3.491,3.4834,3.4872,654549.7743
2009-07-27 15:50:00,9.12,9.16,9.12,9.15,1146115.4668567355,3.4872,3.5025,3.4872,3.4987,1146115.4669
2009-07-27 15:55:00,9.15,9.17,9.14,9.16,1549299.1209313376,3.4987,3.5063,3.4949,3.5025,1549299.1209
2009-07-28 09:30:00,8.99,9.11,8.99,9.1,1231171.2995961036,3.4375,3.4834,3.4375,3.4796,1231171.2996
2009-07-28 09:35:00,9.1,9.15,9.08,9.15,827750.0593965313,3.4796,3.4987,3.4719,3.4987,827750.0594
2009-07-28 09:40:00,9.15,9.16,9.12,9.15,1148728.9142314089,3.4987,3.5025,3.4872,3.4987,1148728.9142
2009-07-28 09:45:00,9.15,9.17,9.13,9.13,502969.8265621288,3.4987,3.5063,3.491,3.491,502969.8266
2009-07-28 09:50:00,9.13,9.15,9.1,9.14,706818.7217866477,3.491,3.4987,3.4796,3.4949,706818.7218
2009-07-28 09:55:00,9.14,9.17,9.1,9.15,700166.3102874792,3.4949,3.5063,3.4796,3.4987,700166.3103
2009-07-28 10:00:00,9.15,9.15,9.06,9.07,1728439.0591589452,3.4987,3.4987,3.4643,3.4681,1728439.0592
2009-07-28 10:05:00,9.07,9.11,9.06,9.09,666429.0805416964,3.4681,3.4834,3.4643,3.4758,666429.0805
2009-07-28 10:10:00,9.09,9.11,9.03,9.06,583036.3506771205,3.4758,3.4834,3.4528,3.4643,583036.3507
2009-07-28 10:15:00,9.06,9.08,9.02,9.06,1225469.2325968165,3.4643,3.4719,3.449,3.4643,1225469.2326
2009-07-28 10:20:00,9.06,9.08,9.04,9.08,574008.077928249,3.4643,3.4719,3.4566,3.4719,574008.0779
2009-07-28 10:25:00,9.08,9.12,9.08,9.12,719410.7864100736,3.4719,3.4872,3.4719,3.4872,719410.7864
2009-07-28 10:30:00,9.11,9.14,9.11,9.12,1023758.6124970302,3.4834,3.4949,3.4834,3.4872,1023758.6125
2009-07-28 10:35:00,9.12,9.13,9.1,9.1,387740.5559515325,3.4872,3.491,3.4796,3.4796,387740.556
2009-07-28 10:40:00,9.1,9.11,9.07,9.08,958660.0142551676,3.4796,3.4834,3.4681,3.4719,958660.0143
2009-07-28 10:45:00,9.08,9.1,9.08,9.09,497742.9318127821,3.4719,3.4796,3.4719,3.4758,497742.9318
2009-07-28 10:50:00,9.09,9.1,9.08,9.08,415300.5464480874,3.4758,3.4796,3.4719,3.4719,415300.5464
2009-07-28 10:55:00,9.08,9.08,9.07,9.07,106913.7562366358,3.4719,3.4719,3.4681,3.4681,106913.7562
2009-07-28 11:00:00,9.07,9.07,9.06,9.07,877405.5595153243,3.4681,3.4681,3.4643,3.4681,877405.5595
2009-07-28 11:05:00,9.07,9.07,9.05,9.05,474459.4915656926,3.4681,3.4681,3.4605,3.4605,474459.4916
2009-07-28 11:10:00,9.05,9.06,9.04,9.04,735091.4706581136,3.4605,3.4643,3.4566,3.4566,735091.4707
2009-07-28 11:15:00,9.04,9.05,9.03,9.04,742456.6405321929,3.4566,3.4605,3.4528,3.4566,742456.6405
2009-07-28 11:20:00,9.04,9.05,9.03,9.04,998099.3110002376,3.4566,3.4605,3.4528,3.4566,998099.311
2009-07-28 11:25:00,9.04,9.05,9.01,9.02,519363.2691850796,3.4566,3.4605,3.4452,3.449,519363.2692
2009-07-28 11:30:00,9.02,9.02,9.0,9.0,571394.6305535757,3.449,3.449,3.4413,3.4413,571394.6306
2009-07-28 11:35:00,9.0,9.02,8.99,9.01,503682.5849370397,3.4413,3.449,3.4375,3.4452,503682.5849
2009-07-28 11:40:00,9.01,9.02,8.99,8.99,349251.6037063436,3.4452,3.449,3.4375,3.4375,349251.6037
2009-07-28 11:45:00,8.99,9.04,8.99,9.03,359230.22095509624,3.4375,3.4566,3.4375,3.4528,359230.221
2009-07-28 11:50:00,9.03,9.05,9.03,9.05,321216.44095984794,3.4528,3.4605,3.4528,3.4605,321216.441
2009-07-28 11:55:00,9.05,9.06,9.03,9.05,315514.3739605607,3.4605,3.4643,3.4528,3.4605,315514.374
2009-07-28 12:00:00,9.05,9.05,9.04,9.04,131385.12710857685,3.4605,3.4605,3.4566,3.4566,131385.1271
2009-07-28 12:05:00,9.04,9.06,9.04,9.05,605844.6186742694,3.4566,3.4643,3.4566,3.4605,605844.6187
2009-07-28 12:10:00,9.05,9.09,9.05,9.09,702066.9992872416,3.4605,3.4758,3.4605,3.4758,702066.9993
2009-07-28 12:15:00,9.09,9.09,9.08,9.08,155856.49798051795,3.4758,3.4758,3.4719,3.4719,155856.498
2009-07-28 12:20:00,9.08,9.09,9.07,9.08,165122.3568543597,3.4719,3.4758,3.4681,3.4719,165122.3569
2009-07-28 12:25:00,9.08,9.08,9.05,9.06,176764.0769779045,3.4719,3.4719,3.4605,3.4643,176764.077
2009-07-28 12:30:00,9.06,9.08,9.05,9.08,143264.43335709194,3.4643,3.4719,3.4605,3.4719,143264.4334
2009-07-28 12:35:00,9.08,9.1,9.07,9.08,212164.40959847943,3.4719,3.4796,3.4681,3.4719,212164.4096
2009-07-28 12:40:00,9.08,9.1,9.07,9.07,153005.46448087433,3.4719,3.4796,3.4681,3.4681,153005.4645
2009-07-28 12:45:00,9.07,9.08,9.05,9.05,177001.6631028748,3.4681,3.4719,3.4605,3.4605,177001.6631
2009-07-28 12:50:00,9.05,9.06,9.05,9.05,109764.7897362794,3.4605,3.4643,3.4605,3.4605,109764.7897
2009-07-28 12:55:00,9.05,9.08,9.04,9.08,790924.2100261345,3.4605,3.4719,3.4566,3.4719,790924.21
2009-07-28 13:00:00,9.08,9.08,9.04,9.04,307674.0318365408,3.4719,3.4719,3.4566,3.4566,307674.0318
2009-07-28 13:05:00,9.04,9.05,9.03,9.04,491803.2786885246,3.4566,3.4605,3.4528,3.4566,491803.2787
2009-07-28 13:10:00,9.04,9.08,9.04,9.08,826324.5426467095,3.4566,3.4719,3.4566,3.4719,826324.5426
2009-07-28 13:15:00,9.08,9.09,9.07,9.07,156806.84248039915,3.4719,3.4758,3.4681,3.4681,156806.8425
2009-07-28 13:20:00,9.07,9.12,9.07,9.11,245664.053219292,3.4681,3.4872,3.4681,3.4834,245664.0532
2009-07-28 13:25:00,9.11,9.13,9.1,9.1,500831.5514373961,3.4834,3.491,3.4796,3.4796,500831.5514
2009-07-28 13:30:00,9.1,9.13,9.09,9.09,316939.89071038255,3.4796,3.491,3.4758,3.4758,316939.8907
2009-07-28 13:35:00,9.09,9.11,9.09,9.1,203373.7229745783,3.4758,3.4834,3.4758,3.4796,203373.723
2009-07-28 13:40:00,9.09,9.1,9.07,9.09,269660.2518412925,3.4758,3.4796,3.4681,3.4758,269660.2518
2009-07-28 13:45:00,9.08,9.08,9.06,9.07,256355.4288429556,3.4719,3.4719,3.4643,3.4681,256355.4288
2009-07-28 13:50:00,9.07,9.1,9.06,9.1,235210.2637205987,3.4681,3.4796,3.4643,3.4796,235210.2637
2009-07-28 13:55:00,9.09,9.12,9.09,9.11,606319.79092421,3.4758,3.4872,3.4758,3.4834,606319.7909
2009-07-28 14:00:00,9.12,9.13,9.1,9.13,261582.3235923022,3.4872,3.491,3.4796,3.491,261582.3236
2009-07-28 14:05:00,9.13,9.16,9.12,9.16,576383.939177952,3.491,3.5025,3.4872,3.5025,576383.9392
2009-07-28 14:10:00,9.16,9.17,9.13,9.15,328581.6108339273,3.5025,3.5063,3.491,3.4987,328581.6108
2009-07-28 14:15:00,9.15,9.16,9.15,9.15,262295.08196721313,3.4987,3.5025,3.4987,3.4987,262295.082
2009-07-28 14:20:00,9.15,9.21,9.15,9.19,761701.1166547873,3.4987,3.5216,3.4987,3.514,761701.1167
2009-07-28 14:25:00,9.19,9.21,9.19,9.2,579710.1449275363,3.514,3.5216,3.514,3.5178,579710.1449
2009-07-28 14:30:00,9.2,9.26,9.19,9.24,1002375.8612497032,3.5178,3.5408,3.514,3.5331,1002375.8612
2009-07-28 14:35:00,9.24,9.25,9.21,9.21,402946.0679496318,3.5331,3.5369,3.5216,3.5216,402946.0679
2009-07-28 14:40:00,9.21,9.23,9.19,9.19,860299.3585174626,3.5216,3.5293,3.514,3.514,860299.3585
2009-07-28 14:45:00,9.19,9.2,9.18,9.18,152530.29223093373,3.514,3.5178,3.5102,3.5102,152530.2922
2009-07-28 14:50:00,9.18,9.18,9.15,9.16,465193.6326918508,3.5102,3.5102,3.4987,3.5025,465193.6327
2009-07-28 14:55:00,9.16,9.16,9.14,9.16,590639.1066761701,3.5025,3.5025,3.4949,3.5025,590639.1067
2009-07-28 15:00:00,9.16,9.16,9.14,9.16,428842.95557139465,3.5025,3.5025,3.4949,3.5025,428842.9556
2009-07-28 15:05:00,9.16,9.18,9.15,9.16,577096.6975528629,3.5025,3.5102,3.4987,3.5025,577096.6976
2009-07-28 15:10:00,9.15,9.16,9.14,9.15,355904.015205512,3.4987,3.5025,3.4949,3.4987,355904.0152
2009-07-28 15:15:00,9.15,9.15,9.12,9.13,361368.49607982894,3.4987,3.4987,3.4872,3.491,361368.4961
2009-07-28 15:20:00,9.13,9.14,9.1,9.12,448087.4316939891,3.491,3.4949,3.4796,3.4872,448087.4317
2009-07-28 15:25:00,9.12,9.14,9.12,9.14,335946.78070800664,3.4872,3.4949,3.4872,3.4949,335946.7807
2009-07-28 15:30:00,9.14,9.15,9.13,9.15,606557.3770491803,3.4949,3.4987,3.491,3.4987,606557.377
2009-07-28 15:35:00,9.16,9.18,9.15,9.16,751960.085531005,3.5025,3.5102,3.4987,3.5025,751960.0855
2009-07-28 15:40:00,9.16,9.21,9.13,9.2,1274887.1465906391,3.5025,3.5216,3.491,3.5178,1274887.1466
2009-07-28 15:45:00,9.21,9.23,9.2,9.21,946780.7080066524,3.5216,3.5293,3.5178,3.5216,946780.708
2009-07-28 15:50:00,9.21,9.21,9.18,9.19,1026847.232121644,3.5216,3.5216,3.5102,3.514,1026847.2321
2009-07-28 15:55:00,9.19,9.21,9.18,9.19,1395818.4842005228,3.514,3.5216,3.5102,3.514,1395818.4842
2009-07-29 09:30:00,9.1,9.29,9.09,9.15,1157282.01473034,3.4796,3.5522,3.4758,3.4987,1157282.0147
2009-07-29 09:35:00,9.15,9.15,9.09,9.11,495604.65668804944,3.4987,3.4987,3.4758,3.4834,495604.6567
2009-07-29 09:40:00,9.11,9.14,9.09,9.13,565217.3913043479,3.4834,3.4949,3.4758,3.491,565217.3913
2009-07-29 09:45:00,9.13,9.17,9.11,9.14,759325.2554050843,3.491,3.5063,3.4834,3.4949,759325.2554
2009-07-29 09:50:00,9.14,9.14,9.1,9.11,347588.50083155144,3.4949,3.4949,3.4796,3.4834,347588.5008
2009-07-29 09:55:00,9.1,9.14,9.09,9.12,496079.82893799,3.4796,3.4949,3.4758,3.4872,496079.8289
2009-07-29 10:00:00,9.1,9.11,9.06,9.09,583749.1090520314,3.4796,3.4834,3.4643,3.4758,583749.1091
2009-07-29 10:05:00,9.09,9.11,9.07,9.07,577571.8698028035,3.4758,3.4834,3.4681,3.4681,577571.8698
2009-07-29 10:10:00,9.07,9.1,9.04,9.1,1095509.6222380614,3.4681,3.4796,3.4566,3.4796,1095509.6222
2009-07-29 10:15:00,9.1,9.1,9.07,9.07,395105.7258256118,3.4796,3.4796,3.4681,3.4681,395105.7258
2009-07-29 10:20:00,9.07,9.08,9.05,9.06,209313.37609883584,3.4681,3.4719,3.4605,3.4643,209313.3761
2009-07-29 10:25:00,9.06,9.08,9.05,9.06,656925.6355428844,3.4643,3.4719,3.4605,3.4643,656925.6355
2009-07-29 10:30:00,9.05,9.05,9.02,9.02,690187.6930387266,3.4605,3.4605,3.449,3.449,690187.693
2009-07-29 10:35:00,9.02,9.02,8.99,8.99,705393.2050368258,3.449,3.449,3.4375,3.4375,705393.205
2009-07-29 10:40:00,8.99,9.03,8.99,9.01,632454.2646709433,3.4375,3.4528,3.4375,3.4452,632454.2647
2009-07-29 10:45:00,9.0,9.04,9.0,9.02,413637.4435732953,3.4413,3.4566,3.4413,3.449,413637.4436
2009-07-29 10:50:00,9.02,9.05,9.02,9.05,315989.54621050134,3.449,3.4605,3.449,3.4605,315989.5462
2009-07-29 10:55:00,9.05,9.05,9.02,9.03,220955.0962223806,3.4605,3.4605,3.449,3.4528,220955.0962
2009-07-29 11:00:00,9.03,9.05,9.02,9.02,274649.5604656688,3.4528,3.4605,3.449,3.449,274649.5605
2009-07-29 11:05:00,9.02,9.05,9.02,9.05,202423.3784746971,3.449,3.4605,3.449,3.4605,202423.3785
2009-07-29 11:10:00,9.05,9.05,9.03,9.03,283677.83321454027,3.4605,3.4605,3.4528,3.4528,283677.8332
2009-07-29 11:15:00,9.03,9.04,9.02,9.02,278450.9384651936,3.4528,3.4566,3.449,3.449,278450.9385
2009-07-29 11:20:00,9.03,9.04,9.01,9.01,290805.41696364933,3.4528,3.4566,3.4452,3.4452,290805.417
2009-07-29 11:25:00,9.0,9.02,9.0,9.0,274174.3882157282,3.4413,3.449,3.4413,3.4413,274174.3882
2009-07-29 11:30:00,9.0,9.02,8.99,8.99,581848.420052269,3.4413,3.449,3.4375,3.4375,581848.4201
2009-07-29 11:35:00,8.99,9.04,8.99,9.02,360655.737704918,3.4375,3.4566,3.4375,3.449,360655.7377
2009-07-29 11:40:00,9.02,9.02,8.98,9.01,421477.7856973153,3.449,3.449,3.4337,3.4452,421477.7857
2009-07-29 11:45:00,9.01,9.02,9.0,9.02,228082.67997148968,3.4452,3.449,3.4413,3.449,228082.68
2009-07-29 11:50:00,9.02,9.02,8.99,9.01,419339.5105725826,3.449,3.449,3.4375,3.4452,419339.5106
2009-07-29 11:55:00,9.01,9.02,9.0,9.02,107626.51461154668,3.4452,3.449,3.4413,3.449,107626.5146
2009-07-29 12:00:00,9.02,9.03,9.01,9.02,308149.20408648136,3.449,3.4528,3.4452,3.449,308149.2041
2009-07-29 12:05:00,9.02,9.03,9.0,9.03,270135.42409123306,3.449,3.4528,3.4413,3.4528,270135.4241
2009-07-29 12:10:00,9.03,9.04,9.03,9.03,64385.83986695177,3.4528,3.4566,3.4528,3.4528,64385.8399
2009-07-29 12:15:00,9.03,9.05,9.02,9.03,286291.2805892136,3.4528,3.4605,3.449,3.4528,286291.2806
2009-07-29 12:20:00,9.03,9.05,9.03,9.04,224043.7158469945,3.4528,3.4605,3.4528,3.4566,224043.7158
2009-07-29 12:25:00,9.04,9.06,9.04,9.05,155856.49798051795,3.4566,3.4643,3.4566,3.4605,155856.498
2009-07-29 12:30:00,9.05,9.07,9.05,9.06,234022.3330957472,3.4605,3.4681,3.4605,3.4643,234022.3331
2009-07-29 12:35:00,9.06,9.09,9.06,9.09,189118.5554763602,3.4643,3.4758,3.4643,3.4758,189118.5555
2009-07-29 12:40:00,9.09,9.09,9.07,9.08,179139.93822760752,3.4758,3.4758,3.4681,3.4719,179139.9382
2009-07-29 12:45:00,9.08,9.08,9.07,9.07,127583.74910905203,3.4719,3.4719,3.4681,3.4681,127583.7491
2009-07-29 12:50:00,9.07,9.08,9.07,9.07,497505.34568781184,3.4681,3.4719,3.4681,3.4681,497505.3457
2009-07-29 12:55:00,9.07,9.09,9.07,9.09,404846.7569493942,3.4681,3.4758,3.4681,3.4758,404846.7569
2009-07-29 13:00:00,9.09,9.09,9.03,9.05,548823.948681397,3.4758,3.4758,3.4528,3.4605,548823.9487
2009-07-29 13:05:00,9.05,9.06,9.01,9.02,375861.24970301735,3.4605,3.4643,3.4452,3.449,375861.2497
2009-07-29 13:10:00,9.01,9.04,9.01,9.03,240199.57234497505,3.4452,3.4566,3.4452,3.4528,240199.5723
2009-07-29 13:15:00,9.03,9.05,9.02,9.04,118080.30411023996,3.4528,3.4605,3.449,3.4566,118080.3041
2009-07-29 13:20:00,9.04,9.04,9.02,9.02,108576.8591114279,3.4566,3.4566,3.449,3.449,108576.8591
2009-07-29 13:25:00,9.02,9.03,8.99,9.0,444761.2259444048,3.449,3.4528,3.4375,3.4413,444761.2259
2009-07-29 13:30:00,9.0,9.0,8.97,8.99,458066.04894274176,3.4413,3.4413,3.4299,3.4375,458066.0489
2009-07-29 13:35:00,8.98,9.02,8.98,9.01,206699.9287241625,3.4337,3.449,3.4337,3.4452,206699.9287
2009-07-29 13:40:00,9.01,9.04,9.01,9.02,174863.38797814207,3.4452,3.4566,3.4452,3.449,174863.388
2009-07-29 13:45:00,9.02,9.04,9.02,9.03,215015.44309812307,3.449,3.4566,3.449,3.4528,215015.4431
2009-07-29 13:50:00,9.03,9.04,9.02,9.03,270610.5963411737,3.4528,3.4566,3.449,3.4528,270610.5963
2009-07-29 13:55:00,9.03,9.04,9.02,9.03,203373.7229745783,3.4528,3.4566,3.449,3.4528,203373.723
2009-07-29 14:00:00,9.04,9.07,9.02,9.05,405321.9291993348,3.4566,3.4681,3.449,3.4605,405321.9292
2009-07-29 14:05:00,9.05,9.05,9.02,9.03,260394.3929674507,3.4605,3.4605,3.449,3.4528,260394.393
2009-07-29 14:10:00,9.04,9.04,9.02,9.04,122832.026609646,3.4566,3.4566,3.449,3.4566,122832.0266
2009-07-29 14:15:00,9.03,9.04,9.02,9.04,293656.45046329295,3.4528,3.4566,3.449,3.4566,293656.4505
2009-07-29 14:20:00,9.03,9.05,9.02,9.03,303397.48158707534,3.4528,3.4605,3.449,3.4528,303397.4816
2009-07-29 14:25:00,9.03,9.06,9.03,9.06,201710.62009978617,3.4528,3.4643,3.4528,3.4643,201710.6201
2009-07-29 14:30:00,9.05,9.05,9.04,9.04,134711.3328581611,3.4605,3.4605,3.4566,3.4566,134711.3329
2009-07-29 14:35:00,9.05,9.05,9.03,9.03,188405.79710144928,3.4605,3.4605,3.4528,3.4528,188405.7971
2009-07-29 14:40:00,9.03,9.04,9.01,9.01,212639.5818484201,3.4528,3.4566,3.4452,3.4452,212639.5818
2009-07-29 14:45:00,9.01,9.02,9.0,9.02,244713.7087194108,3.4452,3.449,3.4413,3.449,244713.7087
2009-07-29 14:50:00,9.02,9.03,9.01,9.02,222380.6129722024,3.449,3.4528,3.4452,3.449,222380.613
2009-07-29 14:55:00,9.03,9.03,8.99,9.01,242575.4335946781,3.4528,3.4528,3.4375,3.4452,242575.4336
2009-07-29 15:00:00,9.01,9.03,9.01,9.03,262057.4958422428,3.4452,3.4528,3.4452,3.4528,262057.4958
2009-07-29 15:05:00,9.03,9.04,9.01,9.01,367783.3214540271,3.4528,3.4566,3.4452,3.4452,367783.3215
2009-07-29 15:10:00,9.01,9.04,8.99,9.01,870753.1480161559,3.4452,3.4566,3.4375,3.4452,870753.148
2009-07-29 15:15:00,9.02,9.02,8.99,9.01,510810.1686861488,3.449,3.449,3.4375,3.4452,510810.1687
2009-07-29 15:20:00,9.01,9.02,9.0,9.01,344737.4673319078,3.4452,3.449,3.4413,3.4452,344737.4673
2009-07-29 15:25:00,9.01,9.01,9.0,9.01,226419.57709669755,3.4452,3.4452,3.4413,3.4452,226419.5771
2009-07-29 15:30:00,9.01,9.02,8.99,9.01,372059.8717034925,3.4452,3.449,3.4375,3.4452,372059.8717
2009-07-29 15:35:00,9.01,9.01,9.0,9.01,1670705.630791162,3.4452,3.4452,3.4413,3.4452,1670705.6308
2009-07-29 15:40:00,9.01,9.01,8.99,8.99,856260.3943929675,3.4452,3.4452,3.4375,3.4375,856260.3944
2009-07-29 15:45:00,8.99,8.99,8.98,8.99,921121.4065098598,3.4375,3.4375,3.4337,3.4375,921121.4065
2009-07-29 15:50:00,8.99,8.99,8.98,8.99,1056545.4977429318,3.4375,3.4375,3.4337,3.4375,1056545.4977
2009-07-29 15:55:00,8.99,9.01,8.99,9.01,1533856.022808268,3.4375,3.4452,3.4375,3.4452,1533856.0228
2009-07-30 09:30:00,9.11,9.13,9.05,9.1,776669.0425279164,3.4834,3.491,3.4605,3.4796,776669.0425
2009-07-30 09:35:00,9.1,9.16,9.09,9.16,1088144.452363982,3.4796,3.5025,3.4758,3.5025,1088144.4524
2009-07-30 09:40:00,9.16,9.16,9.11,9.12,880019.0068899976,3.5025,3.5025,3.4834,3.4872,880019.0069
2009-07-30 09:45:00,9.12,9.15,9.11,9.13,744119.7434069851,3.4872,3.4987,3.4834,3.491,744119.7434
2009-07-30 09:50:00,9.13,9.18,9.13,9.18,889997.6241387504,3.491,3.5102,3.491,3.5102,889997.6241
2009-07-30 09:55:00,9.18,9.23,9.18,9.21,796151.1047754812,3.5102,3.5293,3.5102,3.5216,796151.1048
2009-07-30 10:00:00,9.22,9.23,9.17,9.18,614160.13304823,3.5255,3.5293,3.5063,3.5102,614160.133
2009-07-30 10:05:00,9.18,9.26,9.18,9.26,631503.920171062,3.5102,3.5408,3.5102,3.5408,631503.9202
2009-07-30 10:10:00,9.26,9.26,9.23,9.23,476122.5944404847,3.5408,3.5408,3.5293,3.5293,476122.5944
2009-07-30 10:15:00,9.23,9.26,9.22,9.23,589213.5899263483,3.5293,3.5408,3.5255,3.5293,589213.5899
2009-07-30 10:20:00,9.23,9.25,9.21,9.22,557139.4630553576,3.5293,3.5369,3.5216,3.5255,557139.4631
2009-07-30 10:25:00,9.23,9.23,9.21,9.23,521263.958184842,3.5293,3.5293,3.5216,3.5293,521263.9582
2009-07-30 10:30:00,9.22,9.26,9.22,9.26,567830.8386790211,3.5255,3.5408,3.5255,3.5408,567830.8387
2009-07-30 10:35:00,9.26,9.29,9.25,9.28,852934.1886433832,3.5408,3.5522,3.5369,3.5484,852934.1886
2009-07-30 10:40:00,9.28,9.29,9.24,9.26,459016.39344262297,3.5484,3.5522,3.5331,3.5408,459016.3934
2009-07-30 10:45:00,9.26,9.26,9.24,9.25,280351.6274649561,3.5408,3.5408,3.5331,3.5369,280351.6275
2009-07-30 10:50:00,9.25,9.26,9.23,9.23,232834.4024708957,3.5369,3.5408,3.5293,3.5293,232834.4025
2009-07-30 10:55:00,9.23,9.25,9.23,9.23,477310.5250653362,3.5293,3.5369,3.5293,3.5293,477310.5251
2009-07-30 11:00:00,9.23,9.23,9.18,9.19,1021857.9234972678,3.5293,3.5293,3.5102,3.514,1021857.9235
2009-07-30 11:05:00,9.18,9.23,9.18,9.22,558802.5659301496,3.5102,3.5293,3.5102,3.5255,558802.5659
2009-07-30 11:10:00,9.22,9.23,9.21,9.23,532192.9199334759,3.5255,3.5293,3.5216,3.5293,532192.9199
2009-07-30 11:15:00,9.23,9.25,9.23,9.23,416726.0631979093,3.5293,3.5369,3.5293,3.5293,416726.0632
2009-07-30 11:20:00,9.24,9.24,9.23,9.23,499406.0346875743,3.5331,3.5331,3.5293,3.5293,499406.0347
2009-07-30 11:25:00,9.24,9.24,9.23,9.24,545022.5706818722,3.5331,3.5331,3.5293,3.5331,545022.5707
2009-07-30 11:30:00,9.24,9.25,9.23,9.23,486576.383939178,3.5331,3.5369,3.5293,3.5293,486576.3839
2009-07-30 11:35:00,9.23,9.25,9.23,9.23,380375.3860774531,3.5293,3.5369,3.5293,3.5293,380375.3861
2009-07-30 11:40:00,9.23,9.23,9.22,9.22,267997.1489665004,3.5293,3.5293,3.5255,3.5255,267997.149
2009-07-30 11:45:00,9.23,9.23,9.22,9.22,223568.543597054,3.5293,3.5293,3.5255,3.5255,223568.5436
2009-07-30 11:50:00,9.22,9.23,9.2,9.21,439771.9173200285,3.5255,3.5293,3.5178,3.5216,439771.9173
2009-07-30 11:55:00,9.2,9.21,9.18,9.18,499643.6208125445,3.5178,3.5216,3.5102,3.5102,499643.6208
2009-07-30 12:00:00,9.18,9.19,9.18,9.19,210026.1344737468,3.5102,3.514,3.5102,3.514,210026.1345
2009-07-30 12:05:00,9.19,9.21,9.19,9.21,445711.5704442861,3.514,3.5216,3.514,3.5216,445711.5704
2009-07-30 12:10:00,9.21,9.21,9.18,9.18,606319.79092421,3.5216,3.5216,3.5102,3.5102,606319.7909
2009-07-30 12:15:00,9.18,9.21,9.18,9.19,222143.02684723213,3.5102,3.5216,3.5102,3.514,222143.0268
2009-07-30 12:20:00,9.2,9.21,9.19,9.2,368496.079828938,3.5178,3.5216,3.514,3.5178,368496.0798
2009-07-30 12:25:00,9.19,9.2,9.18,9.18,177476.8353528154,3.514,3.5178,3.5102,3.5102,177476.8354
2009-07-30 12:30:00,9.18,9.21,9.18,9.21,367070.56307911617,3.5102,3.5216,3.5102,3.5216,367070.5631
2009-07-30 12:35:00,9.21,9.21,9.19,9.2,174388.21572820147,3.5216,3.5216,3.514,3.5178,174388.2157
2009-07-30 12:40:00,9.2,9.21,9.2,9.2,196246.13922546923,3.5178,3.5216,3.5178,3.5178,196246.1392
2009-07-30 12:45:00,9.2,9.21,9.2,9.21,289379.9002138275,3.5178,3.5216,3.5178,3.5216,289379.9002
2009-07-30 12:50:00,9.21,9.21,9.18,9.18,199809.93110002376,3.5216,3.5216,3.5102,3.5102,199809.9311
2009-07-30 12:55:00,9.19,9.19,9.18,9.18,220717.5100974104,3.514,3.514,3.5102,3.5102,220717.5101
2009-07-30 13:00:00,9.18,9.22,9.18,9.2,511760.51318603,3.5102,3.5255,3.5102,3.5178,511760.5132
2009-07-30 13:05:00,9.2,9.21,9.19,9.2,195058.2086006177,3.5178,3.5216,3.514,3.5178,195058.2086
2009-07-30 13:10:00,9.2,9.21,9.18,9.18,169874.07935376573,3.5178,3.5216,3.5102,3.5102,169874.0794
2009-07-30 13:15:00,9.18,9.19,9.18,9.18,354953.6707056308,3.5102,3.514,3.5102,3.5102,354953.6707
2009-07-30 13:20:00,9.18,9.21,9.18,9.19,248990.2589688762,3.5102,3.5216,3.5102,3.514,248990.259
2009-07-30 13:25:00,9.19,9.2,9.19,9.19,77453.07674031837,3.514,3.5178,3.514,3.514,77453.0767
2009-07-30 13:30:00,9.19,9.21,9.19,9.21,182466.1439771917,3.514,3.5216,3.514,3.5216,182466.144
2009-07-30 13:35:00,9.21,9.21,9.19,9.19,124019.9572344975,3.5216,3.5216,3.514,3.514,124019.9572
2009-07-30 13:40:00,9.19,9.2,9.19,9.19,207175.10097410312,3.514,3.5178,3.514,3.514,207175.101
2009-07-30 13:45:00,9.19,9.2,9.19,9.19,198622.00047517224,3.514,3.5178,3.514,3.514,198622.0005
2009-07-30 13:50:00,9.19,9.21,9.19,9.2,253741.98146828223,3.514,3.5216,3.514,3.5178,253741.9815
2009-07-30 13:55:00,9.2,9.2,9.18,9.18,193395.1057258256,3.5178,3.5178,3.5102,3.5102,193395.1057
2009-07-30 14:00:00,9.18,9.18,9.18,9.18,182228.55785222145,3.5102,3.5102,3.5102,3.5102,182228.5579
2009-07-30 14:05:00,9.18,9.18,9.16,9.16,216203.3737229746,3.5102,3.5102,3.5025,3.5025,216203.3737
2009-07-30 14:10:00,9.16,9.18,9.16,9.17,276787.83559040155,3.5025,3.5102,3.5025,3.5063,276787.8356
2009-07-30 14:15:00,9.17,9.17,9.17,9.17,114041.33998574484,3.5063,3.5063,3.5063,3.5063,114041.34
2009-07-30 14:20:00,9.17,9.19,9.17,9.19,220004.7517224994,3.5063,3.514,3.5063,3.514,220004.7517
2009-07-30 14:25:00,9.19,9.2,9.19,9.2,236398.19434545023,3.514,3.5178,3.514,3.5178,236398.1943
2009-07-30 14:30:00,9.19,9.21,9.19,9.2,355666.4290805417,3.514,3.5216,3.514,3.5178,355666.4291
2009-07-30 14:35:00,9.2,9.2,9.18,9.2,641482.5374198147,3.5178,3.5178,3.5102,3.5178,641482.5374
2009-07-30 14:40:00,9.19,9.21,9.18,9.19,329531.9553338085,3.514,3.5216,3.5102,3.514,329531.9553
2009-07-30 14:45:00,9.19,9.19,9.18,9.18,125920.64623425993,3.514,3.514,3.5102,3.5102,125920.6462
2009-07-30 14:50:00,9.18,9.2,9.18,9.19,237586.12497030167,3.5102,3.5178,3.5102,3.514,237586.125
2009-07-30 14:55:00,9.19,9.2,9.18,9.18,459253.97956759325,3.514,3.5178,3.5102,3.5102,459253.9796
2009-07-30 15:00:00,9.18,9.2,9.18,9.2,339510.5725825612,3.5102,3.5178,3.5102,3.5178,339510.5726
2009-07-30 15:05:00,9.19,9.2,9.19,9.2,205036.8258493704,3.514,3.5178,3.514,3.5178,205036.8258
2009-07-30 15:10:00,9.19,9.2,9.18,9.18,425991.92207175103,3.514,3.5178,3.5102,3.5102,425991.9221
2009-07-30 15:15:00,9.18,9.19,9.18,9.18,517462.5801853172,3.5102,3.514,3.5102,3.5102,517462.5802
2009-07-30 15:20:00,9.18,9.2,9.18,9.18,414350.20194820623,3.5102,3.5178,3.5102,3.5102,414350.2019
2009-07-30 15:25:00,9.18,9.2,9.18,9.19,682822.5231646472,3.5102,3.5178,3.5102,3.514,682822.5232
2009-07-30 15:30:00,9.19,9.2,9.18,9.18,661202.1857923497,3.514,3.5178,3.5102,3.5102,661202.1858
2009-07-30 15:35:00,9.18,9.18,9.16,9.18,913756.2366357804,3.5102,3.5102,3.5025,3.5102,913756.2366
2009-07-30 15:40:00,9.18,9.18,9.12,9.14,1555951.532430506,3.5102,3.5102,3.4872,3.4949,1555951.5324
2009-07-30 15:45:00,9.14,9.16,9.12,9.14,779757.6621525303,3.4949,3.5025,3.4872,3.4949,779757.6622
2009-07-30 15:50:00,9.15,9.17,9.14,9.14,1277025.4217153718,3.4987,3.5063,3.4949,3.4949,1277025.4217
2009-07-30 15:55:00,9.14,9.14,9.12,9.12,1909954.858636256,3.4949,3.4949,3.4872,3.4872,1909954.8586
2009-07-31 09:30:00,9.12,9.13,9.05,9.07,1256355.4288429555,3.4872,3.491,3.4605,3.4681,1256355.4288
2009-07-31 09:35:00,9.07,9.08,9.04,9.04,886671.4183891661,3.4681,3.4719,3.4566,3.4566,886671.4184
2009-07-31 09:40:00,9.04,9.07,9.03,9.04,846281.7771442148,3.4566,3.4681,3.4528,3.4566,846281.7771
2009-07-31 09:45:00,9.04,9.08,9.04,9.06,1379900.2138275125,3.4566,3.4719,3.4566,3.4643,1379900.2138
2009-07-31 09:50:00,9.06,9.09,9.01,9.01,1116892.3734853885,3.4643,3.4758,3.4452,3.4452,1116892.3735
2009-07-31 09:55:00,9.01,9.03,8.99,8.99,742931.8127821336,3.4452,3.4528,3.4375,3.4375,742931.8128
2009-07-31 10:00:00,8.99,9.0,8.95,8.99,907816.583511523,3.4375,3.4413,3.4222,3.4375,907816.5835
2009-07-31 10:05:00,8.99,9.0,8.96,8.98,1587312.900926586,3.4375,3.4413,3.426,3.4337,1587312.9009
2009-07-31 10:10:00,8.98,9.0,8.97,8.98,1016155.8564979804,3.4337,3.4413,3.4299,3.4337,1016155.8565
2009-07-31 10:15:00,8.98,8.99,8.97,8.97,731765.2649085294,3.4337,3.4375,3.4299,3.4299,731765.2649
2009-07-31 10:20:00,8.97,8.99,8.97,8.98,571157.0444286054,3.4299,3.4375,3.4299,3.4337,571157.0444
2009-07-31 10:25:00,8.97,9.0,8.97,8.98,670468.0446661916,3.4299,3.4413,3.4299,3.4337,670468.0447
2009-07-31 10:30:00,8.98,8.99,8.97,8.98,484913.2810643858,3.4337,3.4375,3.4299,3.4337,484913.2811
2009-07-31 10:35:00,8.98,8.99,8.97,8.97,778569.7315276788,3.4337,3.4375,3.4299,3.4299,778569.7315
2009-07-31 10:40:00,8.97,9.03,8.97,9.03,854834.8776431456,3.4299,3.4528,3.4299,3.4528,854834.8776
2009-07-31 10:45:00,9.03,9.03,9.0,9.0,540746.0204324068,3.4528,3.4528,3.4413,3.4413,540746.0204
2009-07-31 10:50:00,9.0,9.02,8.99,9.02,308149.20408648136,3.4413,3.449,3.4375,3.449,308149.2041
2009-07-31 10:55:00,9.01,9.02,8.99,9.0,535281.5395580898,3.4452,3.449,3.4375,3.4413,535281.5396
2009-07-31 11:00:00,9.0,9.01,8.98,8.99,434545.0225706819,3.4413,3.4452,3.4337,3.4375,434545.0226
2009-07-31 11:05:00,8.98,9.0,8.97,9.0,333808.50558327395,3.4337,3.4413,3.4299,3.4413,333808.5056
2009-07-31 11:10:00,9.0,9.01,8.98,8.99,346400.57020669995,3.4413,3.4452,3.4337,3.4375,346400.5702
2009-07-31 11:15:00,8.99,9.0,8.97,8.97,565454.9774293181,3.4375,3.4413,3.4299,3.4299,565454.9774
2009-07-31 11:20:00,8.97,8.99,8.95,8.95,438108.8144452364,3.4299,3.4375,3.4222,3.4222,438108.8144
2009-07-31 11:25:00,8.95,9.0,8.95,8.99,567355.6664290805,3.4222,3.4413,3.4222,3.4375,567355.6664
2009-07-31 11:30:00,8.99,9.0,8.97,8.99,449037.7761938703,3.4375,3.4413,3.4299,3.4375,449037.7762
2009-07-31 11:35:00,8.99,9.01,8.99,8.99,603706.3435495368,3.4375,3.4452,3.4375,3.4375,603706.3435
2009-07-31 11:40:00,9.0,9.02,8.99,9.02,411736.7545735329,3.4413,3.449,3.4375,3.449,411736.7546
2009-07-31 11:45:00,9.02,9.02,9.0,9.01,212877.1679733904,3.449,3.449,3.4413,3.4452,212877.168
2009-07-31 11:50:00,9.01,9.05,9.01,9.05,470895.69969113806,3.4452,3.4605,3.4452,3.4605,470895.6997
2009-07-31 11:55:00,9.05,9.05,9.04,9.05,320741.26870990737,3.4605,3.4605,3.4566,3.4605,320741.2687
2009-07-31 12:00:00,9.04,9.05,9.04,9.05,376098.8358279877,3.4566,3.4605,3.4566,3.4605,376098.8358
2009-07-31 12:05:00,9.04,9.05,9.03,9.04,241862.6752197672,3.4566,3.4605,3.4528,3.4566,241862.6752
2009-07-31 12:10:00,9.04,9.05,9.04,9.04,257780.9455927774,3.4566,3.4605,3.4566,3.4566,257780.9456
2009-07-31 12:15:00,9.04,9.05,9.02,9.05,238061.2972202424,3.4566,3.4605,3.449,3.4605,238061.2972
2009-07-31 12:20:00,9.04,9.07,9.04,9.07,350914.7065811357,3.4566,3.4681,3.4566,3.4681,350914.7066
2009-07-31 12:25:00,9.07,9.07,9.05,9.06,124970.30173437872,3.4681,3.4681,3.4605,3.4643,124970.3017
2009-07-31 12:30:00,9.05,9.06,9.03,9.04,148253.74198146828,3.4605,3.4643,3.4528,3.4566,148253.742
2009-07-31 12:35:00,9.03,9.04,8.99,8.99,857448.325017819,3.4528,3.4566,3.4375,3.4375,857448.325
2009-07-31 12:40:00,8.99,9.0,8.98,9.0,479448.8001900689,3.4375,3.4413,3.4337,3.4413,479448.8002
2009-07-31 12:45:00,8.99,9.0,8.98,8.98,326680.9218341649,3.4375,3.4413,3.4337,3.4337,326680.9218
2009-07-31 12:50:00,8.98,8.99,8.98,8.98,272511.2853409361,3.4337,3.4375,3.4337,3.4337,272511.2853
2009-07-31 12:55:00,8.98,9.0,8.98,9.0,263720.5987170349,3.4337,3.4413,3.4337,3.4413,263720.5987
2009-07-31 13:00:00,9.0,9.01,8.99,9.0,366357.8047042053,3.4413,3.4452,3.4375,3.4413,366357.8047
2009-07-31 13:05:00,9.0,9.02,8.99,9.0,360180.56545497745,3.4413,3.449,3.4375,3.4413,360180.5655
2009-07-31 13:10:00,9.01,9.01,8.99,8.99,146828.22523164647,3.4452,3.4452,3.4375,3.4375,146828.2252
2009-07-31 13:15:00,8.99,8.99,8.98,8.98,165122.3568543597,3.4375,3.4375,3.4337,3.4337,165122.3569
2009-07-31 13:20:00,8.98,8.99,8.98,8.98,46804.46661914944,3.4337,3.4375,3.4337,3.4337,46804.4666
2009-07-31 13:25:00,8.98,9.0,8.98,8.99,220479.92397244,3.4337,3.4413,3.4337,3.4375,220479.924
2009-07-31 13:30:00,9.0,9.02,9.0,9.02,271798.5269660252,3.4413,3.449,3.4413,3.449,271798.527
2009-07-31 13:35:00,9.02,9.02,9.01,9.02,239011.6417201236,3.449,3.449,3.4452,3.449,239011.6417
2009-07-31 13:40:00,9.02,9.04,9.01,9.03,152292.7061059634,3.449,3.4566,3.4452,3.4528,152292.7061
2009-07-31 13:45:00,9.03,9.03,9.02,9.03,162746.4956046567,3.4528,3.4528,3.449,3.4528,162746.4956
2009-07-31 13:50:00,9.04,9.04,9.02,9.02,121168.92373485387,3.4566,3.4566,3.449,3.449,121168.9237
2009-07-31 13:55:00,9.02,9.04,9.02,9.03,132097.88548348777,3.449,3.4566,3.449,3.4528,132097.8855
2009-07-31 14:00:00,9.03,9.05,9.02,9.04,251603.7063435496,3.4528,3.4605,3.449,3.4566,251603.7063
2009-07-31 14:05:00,9.05,9.05,9.03,9.05,439059.1589451176,3.4605,3.4605,3.4528,3.4605,439059.1589
2009-07-31 14:10:00,9.05,9.07,9.05,9.06,592777.3818009029,3.4605,3.4681,3.4605,3.4643,592777.3818
2009-07-31 14:15:00,9.06,9.07,9.05,9.05,148253.74198146828,3.4643,3.4681,3.4605,3.4605,148253.742
2009-07-31 14:20:00,9.05,9.06,9.04,9.05,353765.7400807793,3.4605,3.4643,3.4566,3.4605,353765.7401
2009-07-31 14:25:00,9.04,9.05,9.03,9.04,361843.6683297696,3.4566,3.4605,3.4528,3.4566,361843.6683
2009-07-31 14:30:00,9.03,9.03,9.03,9.03,112140.6509859824,3.4528,3.4528,3.4528,3.4528,112140.651
2009-07-31 14:35:00,9.03,9.03,9.01,9.02,302447.13708719413,3.4528,3.4528,3.4452,3.449,302447.1371
2009-07-31 14:40:00,9.01,9.02,8.99,8.99,325492.9912093134,3.4452,3.449,3.4375,3.4375,325492.9912
2009-07-31 14:45:00,8.99,9.0,8.98,8.99,277025.42171537183,3.4375,3.4413,3.4337,3.4375,277025.4217
2009-07-31 14:50:00,8.99,8.99,8.98,8.98,197196.48372535044,3.4375,3.4375,3.4337,3.4337,197196.4837
2009-07-31 14:55:00,8.98,8.99,8.97,8.99,198146.82822523164,3.4337,3.4375,3.4299,3.4375,198146.8282
2009-07-31 15:00:00,8.98,8.99,8.98,8.98,189118.5554763602,3.4337,3.4375,3.4337,3.4337,189118.5555
2009-07-31 15:05:00,8.98,9.0,8.97,8.98,559040.15205512,3.4337,3.4413,3.4299,3.4337,559040.1521
2009-07-31 15:10:00,8.98,8.99,8.98,8.98,252316.46471846043,3.4337,3.4375,3.4337,3.4337,252316.4647
2009-07-31 15:15:00,8.98,9.01,8.97,9.01,466856.7355666429,3.4337,3.4452,3.4299,3.4452,466856.7356
2009-07-31 15:20:00,9.0,9.02,9.0,9.02,542646.7094321692,3.4413,3.449,3.4413,3.449,542646.7094
2009-07-31 15:25:00,9.02,9.05,8.99,9.02,799477.3105250654,3.449,3.4605,3.4375,3.449,799477.3105
2009-07-31 15:30:00,9.01,9.01,8.98,9.0,645283.9154193396,3.4452,3.4452,3.4337,3.4413,645283.9154
2009-07-31 15:35:00,9.0,9.01,8.99,8.99,435020.1948206225,3.4413,3.4452,3.4375,3.4375,435020.1948
2009-07-31 15:40:00,8.99,8.99,8.97,8.97,673081.4920408648,3.4375,3.4375,3.4299,3.4299,673081.492
2009-07-31 15:45:00,8.97,8.99,8.97,8.98,457590.87669280113,3.4299,3.4375,3.4299,3.4337,457590.8767
2009-07-31 15:50:00,8.98,8.98,8.94,8.97,1936326.9185079592,3.4337,3.4337,3.4184,3.4299,1936326.9185
2009-07-31 15:55:00,8.97,8.98,8.95,8.96,1875029.6982656207,3.4299,3.4337,3.4222,3.426,1875029.6983
2009-08-03 09:30:00,9.34,9.35,9.25,9.3,4207412.687099073,3.5713,3.5752,3.5369,3.5561,4207412.6871
2009-08-03 09:35:00,9.29,9.32,9.26,9.28,2020907.5789973864,3.5522,3.5637,3.5408,3.5484,2020907.579
2009-08-03 09:40:00,9.28,9.28,9.17,9.2,2480161.55856498,3.5484,3.5484,3.5063,3.5178,2480161.5586
2009-08-03 09:45:00,9.2,9.2,9.16,9.19,2461629.8408172964,3.5178,3.5178,3.5025,3.514,2461629.8408
2009-08-03 09:50:00,9.2,9.2,9.14,9.18,1778807.317652649,3.5178,3.5178,3.4949,3.5102,1778807.3177
2009-08-03 09:55:00,9.18,9.19,9.15,9.16,1168686.1487289143,3.5102,3.514,3.4987,3.5025,1168686.1487
2009-08-03 10:00:00,9.16,9.22,9.16,9.19,1674507.0087906867,3.5025,3.5255,3.5025,3.514,1674507.0088
2009-08-03 10:05:00,9.18,9.22,9.17,9.18,1454977.429318128,3.5102,3.5255,3.5063,3.5102,1454977.4293
2009-08-03 10:10:00,9.17,9.26,9.17,9.26,1085293.4188643384,3.5063,3.5408,3.5063,3.5408,1085293.4189
2009-08-03 10:15:00,9.26,9.26,9.21,9.21,892611.0715134236,3.5408,3.5408,3.5216,3.5216,892611.0715
2009-08-03 10:20:00,9.22,9.23,9.2,9.22,756474.2219054408,3.5255,3.5293,3.5178,3.5255,756474.2219
2009-08-03 10:25:00,9.22,9.25,9.21,9.24,1442385.364694702,3.5255,3.5369,3.5216,3.5331,1442385.3647
2009-08-03 10:30:00,9.24,9.26,9.22,9.24,1218816.821097648,3.5331,3.5408,3.5255,3.5331,1218816.8211
2009-08-03 10:35:00,9.23,9.24,9.22,9.23,821335.2340223332,3.5293,3.5331,3.5255,3.5293,821335.234
2009-08-03 10:40:00,9.23,9.23,9.22,9.23,588976.003801378,3.5293,3.5293,3.5255,3.5293,588976.0038
2009-08-03 10:45:00,9.23,9.25,9.23,9.24,386790.2114516512,3.5293,3.5369,3.5293,3.5331,386790.2115
2009-08-03 10:50:00,9.24,9.26,9.23,9.24,407935.3765740081,3.5331,3.5408,3.5293,3.5331,407935.3766
2009-08-03 10:55:00,9.24,9.24,9.2,9.21,663578.0470420527,3.5331,3.5331,3.5178,3.5216,663578.047
2009-08-03 11:00:00,9.21,9.23,9.21,9.23,463055.3575671181,3.5216,3.5293,3.5216,3.5293,463055.3576
2009-08-03 11:05:00,9.22,9.23,9.21,9.23,305060.58446186746,3.5255,3.5293,3.5216,3.5293,305060.5845
2009-08-03 11:10:00,9.22,9.23,9.22,9.22,349726.77595628414,3.5255,3.5293,3.5255,3.5255,349726.776
2009-08-03 11:15:00,9.22,9.23,9.17,9.18,735566.6429080542,3.5255,3.5293,3.5063,3.5102,735566.6429
2009-08-03 11:20:00,9.18,9.2,9.18,9.2,727013.5424091233,3.5102,3.5178,3.5102,3.5178,727013.5424
2009-08-03 11:25:00,9.2,9.2,9.17,9.18,445236.3981943455,3.5178,3.5178,3.5063,3.5102,445236.3982
2009-08-03 11:30:00,9.18,9.19,9.17,9.19,388453.31432644336,3.5102,3.514,3.5063,3.514,388453.3143
2009-08-03 11:35:00,9.18,9.2,9.18,9.2,299596.1035875505,3.5102,3.5178,3.5102,3.5178,299596.1036
2009-08-03 11:40:00,9.2,9.22,9.2,9.22,370159.1827037301,3.5178,3.5255,3.5178,3.5255,370159.1827
2009-08-03 11:45:00,9.23,9.26,9.21,9.24,679021.1451651223,3.5293,3.5408,3.5216,3.5331,679021.1452
2009-08-03 11:50:00,9.24,9.25,9.23,9.23,120693.75148491329,3.5331,3.5369,3.5293,3.5293,120693.7515
2009-08-03 11:55:00,9.23,9.26,9.22,9.25,412449.5129484438,3.5293,3.5408,3.5255,3.5369,412449.5129
2009-08-03 12:00:00,9.26,9.26,9.23,9.25,494179.1399382276,3.5408,3.5408,3.5293,3.5369,494179.1399
2009-08-03 12:05:00,9.25,9.26,9.24,9.26,309574.72083630314,3.5369,3.5408,3.5331,3.5408,309574.7208
2009-08-03 12:10:00,9.25,9.26,9.25,9.26,477072.9389403659,3.5369,3.5408,3.5369,3.5408,477072.9389
2009-08-03 12:15:00,9.25,9.26,9.25,9.26,1237823.711095272,3.5369,3.5408,3.5369,3.5408,1237823.7111
2009-08-03 12:20:00,9.26,9.26,9.24,9.26,257780.9455927774,3.5408,3.5408,3.5331,3.5408,257780.9456
2009-08-03 12:25:00,9.25,9.25,9.24,9.24,162271.3233547161,3.5369,3.5369,3.5331,3.5331,162271.3234
2009-08-03 12:30:00,9.24,9.26,9.23,9.24,267759.5628415301,3.5331,3.5408,3.5293,3.5331,267759.5628
2009-08-03 12:35:00,9.24,9.24,9.22,9.23,307674.0318365408,3.5331,3.5331,3.5255,3.5293,307674.0318
2009-08-03 12:40:00,9.23,9.23,9.23,9.23,168923.73485388453,3.5293,3.5293,3.5293,3.5293,168923.7349
2009-08-03 12:45:00,9.23,9.26,9.23,9.26,256593.01496792588,3.5293,3.5408,3.5293,3.5408,256593.015
2009-08-03 12:50:00,9.25,9.28,9.25,9.28,521739.1304347826,3.5369,3.5484,3.5369,3.5484,521739.1304
2009-08-03 12:55:00,9.28,9.29,9.27,9.29,862675.2197671656,3.5484,3.5522,3.5446,3.5522,862675.2198
2009-08-03 13:00:00,9.29,9.3,9.29,9.29,616298.4081729627,3.5522,3.5561,3.5522,3.5522,616298.4082
2009-08-03 13:05:00,9.29,9.3,9.24,9.25,924685.1983844144,3.5522,3.5561,3.5331,3.5369,924685.1984
2009-08-03 13:10:00,9.25,9.26,9.24,9.24,230933.7134711333,3.5369,3.5408,3.5331,3.5331,230933.7135
2009-08-03 13:15:00,9.25,9.25,9.23,9.24,343074.3644571157,3.5369,3.5369,3.5293,3.5331,343074.3645
2009-08-03 13:20:00,9.24,9.25,9.23,9.23,251841.29246851985,3.5331,3.5369,3.5293,3.5293,251841.2925
2009-08-03 13:25:00,9.23,9.23,9.22,9.22,615348.0636730815,3.5293,3.5293,3.5255,3.5255,615348.0637
2009-08-03 13:30:00,9.22,9.24,9.22,9.24,274649.5604656688,3.5255,3.5331,3.5255,3.5331,274649.5605
2009-08-03 13:35:00,9.24,9.24,9.23,9.23,233547.16084580665,3.5331,3.5331,3.5293,3.5293,233547.1608
2009-08-03 13:40:00,9.23,9.26,9.23,9.26,245188.8809693514,3.5293,3.5408,3.5293,3.5408,245188.881
2009-08-03 13:45:00,9.25,9.26,9.25,9.26,135661.6773580423,3.5369,3.5408,3.5369,3.5408,135661.6774
2009-08-03 13:50:00,9.26,9.26,9.25,9.25,238774.05559515324,3.5408,3.5408,3.5369,3.5369,238774.0556
2009-08-03 13:55:00,9.25,9.26,9.25,9.26,176764.0769779045,3.5369,3.5408,3.5369,3.5408,176764.077
2009-08-03 14:00:00,9.26,9.27,9.25,9.26,450700.8790686624,3.5408,3.5446,3.5369,3.5408,450700.8791
2009-08-03 14:05:00,9.26,9.27,9.25,9.25,242813.0197196484,3.5408,3.5446,3.5369,3.5369,242813.0197
2009-08-03 14:10:00,9.25,9.26,9.24,9.24,518888.096935139,3.5369,3.5408,3.5331,3.5331,518888.0969
2009-08-03 14:15:00,9.25,9.25,9.23,9.25,398669.5177001663,3.5369,3.5369,3.5293,3.5369,398669.5177
2009-08-03 14:20:00,9.25,9.29,9.24,9.29,467807.08006652415,3.5369,3.5522,3.5331,3.5522,467807.0801
2009-08-03 14:25:00,9.29,9.29,9.26,9.26,331670.23045854125,3.5522,3.5522,3.5408,3.5408,331670.2305
2009-08-03 14:30:00,9.26,9.27,9.26,9.26,466856.7355666429,3.5408,3.5446,3.5408,3.5408,466856.7356
2009-08-03 14:35:00,9.26,9.26,9.26,9.26,199334.7588500832,3.5408,3.5408,3.5408,3.5408,199334.7589
2009-08-03 14:40:00,9.26,9.27,9.26,9.26,735804.2290330245,3.5408,3.5446,3.5408,3.5408,735804.229
2009-08-03 14:45:00,9.26,9.28,9.26,9.26,270373.0102162034,3.5408,3.5484,3.5408,3.5408,270373.0102
2009-08-03 14:50:00,9.26,9.28,9.26,9.27,327631.2663340461,3.5408,3.5484,3.5408,3.5446,327631.2663
2009-08-03 14:55:00,9.28,9.28,9.26,9.26,197196.48372535044,3.5484,3.5484,3.5408,3.5408,197196.4837
2009-08-03 15:00:00,9.26,9.27,9.26,9.27,340936.089332383,3.5408,3.5446,3.5408,3.5446,340936.0893
2009-08-03 15:05:00,9.27,9.28,9.26,9.26,414825.37419814686,3.5446,3.5484,3.5408,3.5408,414825.3742
2009-08-03 15:10:00,9.26,9.26,9.25,9.25,386552.62532668095,3.5408,3.5408,3.5369,3.5369,386552.6253
2009-08-03 15:15:00,9.26,9.26,9.24,9.25,221192.68234735093,3.5408,3.5408,3.5331,3.5369,221192.6823
2009-08-03 15:20:00,9.24,9.26,9.23,9.25,1441435.0201948206,3.5331,3.5408,3.5293,3.5369,1441435.0202
2009-08-03 15:25:00,9.25,9.28,9.25,9.27,1467331.9078165835,3.5369,3.5484,3.5369,3.5446,1467331.9078
2009-08-03 15:30:00,9.27,9.29,9.25,9.28,1573770.491803279,3.5446,3.5522,3.5369,3.5484,1573770.4918
2009-08-03 15:35:00,9.28,9.3,9.28,9.28,720836.3031598955,3.5484,3.5561,3.5484,3.5484,720836.3032
2009-08-03 15:40:00,9.28,9.28,9.26,9.26,627464.956046567,3.5484,3.5484,3.5408,3.5408,627464.956
2009-08-03 15:45:00,9.26,9.29,9.25,9.27,1751722.4994060348,3.5408,3.5522,3.5369,3.5446,1751722.4994
2009-08-03 15:50:00,9.27,9.29,9.26,9.26,1700879.06866239,3.5446,3.5522,3.5408,3.5408,1700879.0687
2009-08-03 15:55:00,9.26,9.27,9.25,9.27,1790211.4516512237,3.5408,3.5446,3.5369,3.5446,1790211.4517
2009-08-04 09:30:00,9.22,9.23,9.18,9.19,747445.9491565693,3.5255,3.5293,3.5102,3.514,747445.9492
2009-08-04 09:35:00,9.19,9.21,9.17,9.21,898313.1385127109,3.514,3.5216,3.5063,3.5216,898313.1385
2009-08-04 09:40:00,9.21,9.23,9.18,9.21,603231.1712995961,3.5216,3.5293,3.5102,3.5216,603231.1713
2009-08-04 09:45:00,9.2,9.23,9.15,9.16,863625.5642670469,3.5178,3.5293,3.4987,3.5025,863625.5643
2009-08-04 09:50:00,9.16,9.2,9.14,9.16,943454.5022570682,3.5025,3.5178,3.4949,3.5025,943454.5023
2009-08-04 09:55:00,9.16,9.19,9.16,9.18,238774.05559515324,3.5025,3.514,3.5025,3.5102,238774.0556
2009-08-04 10:00:00,9.19,9.19,9.15,9.16,647897.3627940129,3.514,3.514,3.4987,3.5025,647897.3628
2009-08-04 10:05:00,9.17,9.19,9.15,9.18,277975.76621525304,3.5063,3.514,3.4987,3.5102,277975.7662
2009-08-04 10:10:00,9.18,9.21,9.18,9.21,592302.2095509622,3.5102,3.5216,3.5102,3.5216,592302.2096
2009-08-04 10:15:00,9.21,9.21,9.19,9.2,396768.8287004039,3.5216,3.5216,3.514,3.5178,396768.8287
2009-08-04 10:20:00,9.2,9.2,9.15,9.16,813019.7196483725,3.5178,3.5178,3.4987,3.5025,813019.7196
2009-08-04 10:25:00,9.16,9.18,9.15,9.18,395818.4842005227,3.5025,3.5102,3.4987,3.5102,395818.4842
2009-08-04 10:30:00,9.18,9.19,9.16,9.18,290805.41696364933,3.5102,3.514,3.5025,3.5102,290805.417
2009-08-04 10:35:00,9.18,9.2,9.18,9.18,284865.76383939176,3.5102,3.5178,3.5102,3.5102,284865.7638
2009-08-04 10:40:00,9.18,9.21,9.18,9.2,220479.92397244,3.5102,3.5216,3.5102,3.5178,220479.924
2009-08-04 10:45:00,9.2,9.22,9.2,9.21,514136.37443573296,3.5178,3.5255,3.5178,3.5216,514136.3744
2009-08-04 10:50:00,9.21,9.22,9.2,9.22,221192.68234735093,3.5216,3.5255,3.5178,3.5255,221192.6823
2009-08-04 10:55:00,9.22,9.24,9.22,9.22,405084.3430743645,3.5255,3.5331,3.5255,3.5255,405084.3431
2009-08-04 11:00:00,9.22,9.23,9.21,9.22,277975.76621525304,3.5255,3.5293,3.5216,3.5255,277975.7662
2009-08-04 11:05:00,9.22,9.24,9.2,9.23,644571.1570444286,3.5255,3.5331,3.5178,3.5293,644571.157
2009-08-04 11:10:00,9.23,9.26,9.23,9.26,345450.22570681875,3.5293,3.5408,3.5293,3.5408,345450.2257
2009-08-04 11:15:00,9.26,9.26,9.22,9.23,290092.6585887384,3.5408,3.5408,3.5255,3.5293,290092.6586
2009-08-04 11:20:00,9.23,9.24,9.2,9.21,470895.69969113806,3.5293,3.5331,3.5178,3.5216,470895.6997
2009-08-04 11:25:00,9.21,9.23,9.2,9.2,590639.1066761701,3.5216,3.5293,3.5178,3.5178,590639.1067
2009-08-04 11:30:00,9.21,9.22,9.2,9.21,750772.1549061534,3.5216,3.5255,3.5178,3.5216,750772.1549
2009-08-04 11:35:00,9.21,9.23,9.21,9.23,234972.67759562843,3.5216,3.5293,3.5216,3.5293,234972.6776
2009-08-04 11:40:00,9.23,9.29,9.23,9.26,816108.3392729865,3.5293,3.5522,3.5293,3.5408,816108.3393
2009-08-04 11:45:00,9.26,9.26,9.25,9.26,378949.86932763126,3.5408,3.5408,3.5369,3.5408,378949.8693
2009-08-04 11:50:00,9.26,9.26,9.24,9.26,377999.5248277501,3.5408,3.5408,3.5331,3.5408,377999.5248
2009-08-04 11:55:00,9.26,9.26,9.24,9.26,291043.0030886196,3.5408,3.5408,3.5331,3.5408,291043.0031
2009-08-04 12:00:00,9.26,9.26,9.23,9.25,271085.76859111426,3.5408,3.5408,3.5293,3.5369,271085.7686
2009-08-04 12:05:00,9.25,9.27,9.24,9.27,340698.5032074127,3.5369,3.5446,3.5331,3.5446,340698.5032
2009-08-04 12:10:00,9.27,9.27,9.24,9.25,178427.1798526966,3.5446,3.5446,3.5331,3.5369,178427.1799
2009-08-04 12:15:00,9.25,9.25,9.22,9.24,312663.3404609171,3.5369,3.5369,3.5255,3.5331,312663.3405
2009-08-04 12:20:00,9.24,9.26,9.24,9.24,301971.9648372535,3.5331,3.5408,3.5331,3.5331,301971.9648
2009-08-04 12:25:00,9.24,9.27,9.24,9.26,411736.7545735329,3.5331,3.5446,3.5331,3.5408,411736.7546
2009-08-04 12:30:00,9.26,9.26,9.23,9.23,322404.3715846995,3.5408,3.5408,3.5293,3.5293,322404.3716
2009-08-04 12:35:00,9.23,9.23,9.21,9.21,434307.4364457116,3.5293,3.5293,3.5216,3.5216,434307.4364
2009-08-04 12:40:00,9.21,9.22,9.2,9.2,296982.6562128772,3.5216,3.5255,3.5178,3.5178,296982.6562
2009-08-04 12:45:00,9.2,9.22,9.2,9.22,279401.2829650748,3.5178,3.5255,3.5178,3.5255,279401.283
2009-08-04 12:50:00,9.22,9.25,9.22,9.24,491565.6925635543,3.5255,3.5369,3.5255,3.5331,491565.6926
2009-08-04 12:55:00,9.24,9.25,9.23,9.25,367783.3214540271,3.5331,3.5369,3.5293,3.5369,367783.3215
2009-08-04 13:00:00,9.24,9.25,9.22,9.22,244238.5364694702,3.5331,3.5369,3.5255,3.5255,244238.5365
2009-08-04 13:05:00,9.22,9.22,9.19,9.19,546685.6735566643,3.5255,3.5255,3.514,3.514,546685.6736
2009-08-04 13:10:00,9.19,9.21,9.19,9.21,268472.321216441,3.514,3.5216,3.514,3.5216,268472.3212
2009-08-04 13:15:00,9.2,9.21,9.2,9.21,104062.72273699216,3.5178,3.5216,3.5178,3.5216,104062.7227
2009-08-04 13:20:00,9.21,9.21,9.2,9.2,162508.90947968638,3.5216,3.5216,3.5178,3.5178,162508.9095
2009-08-04 13:25:00,9.2,9.21,9.2,9.2,215728.201473034,3.5178,3.5216,3.5178,3.5178,215728.2015
2009-08-04 13:30:00,9.2,9.2,9.2,9.2,143026.84723212165,3.5178,3.5178,3.5178,3.5178,143026.8472
2009-08-04 13:35:00,9.2,9.2,9.19,9.19,234259.9192207175,3.5178,3.5178,3.514,3.514,234259.9192
2009-08-04 13:40:00,9.19,9.2,9.19,9.19,97885.48348776432,3.514,3.5178,3.514,3.514,97885.4835
2009-08-04 13:45:00,9.19,9.19,9.17,9.17,205749.5842242813,3.514,3.514,3.5063,3.5063,205749.5842
2009-08-04 13:50:00,9.17,9.18,9.14,9.14,478973.6279401283,3.5063,3.5102,3.4949,3.4949,478973.6279
2009-08-04 13:55:00,9.14,9.15,9.13,9.14,447137.0871941079,3.4949,3.4987,3.491,3.4949,447137.0872
2009-08-04 14:00:00,9.14,9.14,9.12,9.13,359942.9793300072,3.4949,3.4949,3.4872,3.491,359942.9793
2009-08-04 14:05:00,9.13,9.14,9.13,9.13,252078.8785934901,3.491,3.4949,3.491,3.491,252078.8786
2009-08-04 14:10:00,9.14,9.15,9.13,9.14,451651.2235685436,3.4949,3.4987,3.491,3.4949,451651.2236
2009-08-04 14:15:00,9.14,9.14,9.13,9.13,330244.7137087194,3.4949,3.4949,3.491,3.491,330244.7137
2009-08-04 14:20:00,9.13,9.13,9.09,9.09,1026847.232121644,3.491,3.491,3.4758,3.4758,1026847.2321
2009-08-04 14:25:00,9.09,9.09,9.08,9.09,542884.2955571394,3.4758,3.4758,3.4719,3.4758,542884.2956
2009-08-04 14:30:00,9.08,9.1,9.08,9.08,630315.9895462105,3.4719,3.4796,3.4719,3.4719,630315.9895
2009-08-04 14:35:00,9.08,9.12,9.08,9.12,245188.8809693514,3.4719,3.4872,3.4719,3.4872,245188.881
2009-08-04 14:40:00,9.12,9.13,9.11,9.11,310049.89308624377,3.4872,3.491,3.4834,3.4834,310049.8931
2009-08-04 14:45:00,9.11,9.12,9.09,9.09,202660.96459966732,3.4834,3.4872,3.4758,3.4758,202660.9646
2009-08-04 14:50:00,9.09,9.1,9.09,9.1,207412.68709907343,3.4758,3.4796,3.4758,3.4796,207412.6871
2009-08-04 14:55:00,9.09,9.11,9.09,9.11,326918.5079591352,3.4758,3.4834,3.4758,3.4834,326918.508
2009-08-04 15:00:00,9.11,9.13,9.1,9.13,611071.5134236161,3.4834,3.491,3.4796,3.491,611071.5134
2009-08-04 15:05:00,9.13,9.15,9.13,9.14,306248.5150867189,3.491,3.4987,3.491,3.4949,306248.5151
2009-08-04 15:10:00,9.14,9.15,9.12,9.14,607032.5492991209,3.4949,3.4987,3.4872,3.4949,607032.5493
2009-08-04 15:15:00,9.14,9.14,9.12,9.12,176764.0769779045,3.4949,3.4949,3.4872,3.4872,176764.077
2009-08-04 15:20:00,9.12,9.15,9.12,9.13,467331.9078165835,3.4872,3.4987,3.4872,3.491,467331.9078
2009-08-04 15:25:00,9.13,9.13,9.12,9.12,224043.7158469945,3.491,3.491,3.4872,3.4872,224043.7158
2009-08-04 15:30:00,9.12,9.13,9.1,9.11,586124.9703017344,3.4872,3.491,3.4796,3.4834,586124.9703
2009-08-04 15:35:00,9.11,9.13,9.1,9.12,211214.06509859825,3.4834,3.491,3.4796,3.4872,211214.0651
2009-08-04 15:40:00,9.12,9.14,9.11,9.13,641007.365169874,3.4872,3.4949,3.4834,3.491,641007.3652
2009-08-04 15:45:00,9.13,9.14,9.12,9.13,723687.3366595391,3.491,3.4949,3.4872,3.491,723687.3367
2009-08-04 15:50:00,9.13,9.18,9.13,9.17,1592302.2095509623,3.491,3.5102,3.491,3.5063,1592302.2096
2009-08-04 15:55:00,9.16,9.19,9.16,9.19,1202423.378474697,3.5025,3.514,3.5025,3.514,1202423.3785
2009-08-05 09:30:00,9.14,9.23,9.14,9.19,472321.21644095983,3.4949,3.5293,3.4949,3.514,472321.2164
2009-08-05 09:35:00,9.18,9.21,9.16,9.18,568781.1831789024,3.5102,3.5216,3.5025,3.5102,568781.1832
2009-08-05 09:40:00,9.18,9.18,9.14,9.14,384651.93632691854,3.5102,3.5102,3.4949,3.4949,384651.9363
2009-08-05 09:45:00,9.14,9.15,9.07,9.09,648372.5350439535,3.4949,3.4987,3.4681,3.4758,648372.535
2009-08-05 09:50:00,9.09,9.1,9.07,9.09,354953.6707056308,3.4758,3.4796,3.4681,3.4758,354953.6707
2009-08-05 09:55:00,9.08,9.09,9.05,9.06,591114.2789261107,3.4719,3.4758,3.4605,3.4643,591114.2789
2009-08-05 10:00:00,9.07,9.07,9.03,9.03,724637.6811594203,3.4681,3.4681,3.4528,3.4528,724637.6812
2009-08-05 10:05:00,9.03,9.04,9.01,9.02,402233.30957472086,3.4528,3.4566,3.4452,3.449,402233.3096
2009-08-05 10:10:00,9.02,9.02,9.0,9.02,514611.5466856736,3.449,3.449,3.4413,3.449,514611.5467
2009-08-05 10:15:00,9.01,9.02,8.99,9.0,392729.8645759088,3.4452,3.449,3.4375,3.4413,392729.8646
2009-08-05 10:20:00,9.01,9.03,8.99,9.03,532430.5060584462,3.4452,3.4528,3.4375,3.4528,532430.5061
2009-08-05 10:25:00,9.03,9.05,9.03,9.05,540746.0204324068,3.4528,3.4605,3.4528,3.4605,540746.0204
2009-08-05 10:30:00,9.05,9.05,9.02,9.02,485626.0394392968,3.4605,3.4605,3.449,3.449,485626.0394
2009-08-05 10:35:00,9.02,9.03,9.01,9.02,288191.969588976,3.449,3.4528,3.4452,3.449,288191.9696
2009-08-05 10:40:00,9.01,9.03,8.99,8.99,547636.0180565455,3.4452,3.4528,3.4375,3.4375,547636.0181
2009-08-05 10:45:00,8.99,8.99,8.97,8.97,940603.4687574246,3.4375,3.4375,3.4299,3.4299,940603.4688
2009-08-05 10:50:00,8.97,8.97,8.96,8.97,468757.42456640536,3.4299,3.4299,3.426,3.4299,468757.4246
2009-08-05 10:55:00,8.96,8.98,8.96,8.96,664765.9776669042,3.426,3.4337,3.426,3.426,664765.9777
2009-08-05 11:00:00,8.96,8.96,8.93,8.93,1040627.2273699216,3.426,3.426,3.4146,3.4146,1040627.2274
2009-08-05 11:05:00,8.94,8.94,8.92,8.94,545497.7429318128,3.4184,3.4184,3.4108,3.4184,545497.7429
2009-08-05 11:10:00,8.94,8.97,8.94,8.94,1924922.7845093848,3.4184,3.4299,3.4184,3.4184,1924922.7845
2009-08-05 11:15:00,8.94,8.94,8.94,8.94,243525.7780945593,3.4184,3.4184,3.4184,3.4184,243525.7781
2009-08-05 11:20:00,8.94,8.95,8.94,8.94,306961.27346162987,3.4184,3.4222,3.4184,3.4184,306961.2735
2009-08-05 11:25:00,8.94,8.94,8.93,8.94,489189.8313138513,3.4184,3.4184,3.4146,3.4184,489189.8313
2009-08-05 11:30:00,8.93,8.96,8.93,8.96,455690.1876930387,3.4146,3.426,3.4146,3.426,455690.1877
2009-08-05 11:35:00,8.95,8.96,8.94,8.95,5658826.324542647,3.4222,3.426,3.4184,3.4222,5658826.3245
2009-08-05 11:40:00,8.95,8.98,8.94,8.96,805179.3775243526,3.4222,3.4337,3.4184,3.426,805179.3775
2009-08-05 11:45:00,8.96,8.99,8.96,8.96,827750.0593965313,3.426,3.4375,3.426,3.426,827750.0594
2009-08-05 11:50:00,8.97,8.99,8.97,8.98,484675.6949394156,3.4299,3.4375,3.4299,3.4337,484675.6949
2009-08-05 11:55:00,8.97,8.98,8.96,8.97,358042.2903302447,3.4299,3.4337,3.426,3.4299,358042.2903
2009-08-05 12:00:00,8.98,8.98,8.96,8.98,441197.4340698503,3.4337,3.4337,3.426,3.4337,441197.4341
2009-08-05 12:05:00,8.98,8.98,8.96,8.97,623188.4057971014,3.4337,3.4337,3.426,3.4299,623188.4058
2009-08-05 12:10:00,8.97,8.99,8.95,8.98,376811.59420289856,3.4299,3.4375,3.4222,3.4337,376811.5942
2009-08-05 12:15:00,8.98,8.98,8.97,8.98,234022.3330957472,3.4337,3.4337,3.4299,3.4337,234022.3331
2009-08-05 12:20:00,8.98,8.99,8.97,8.99,469232.59681634593,3.4337,3.4375,3.4299,3.4375,469232.5968
2009-08-05 12:25:00,8.99,8.99,8.97,8.97,388453.31432644336,3.4375,3.4375,3.4299,3.4299,388453.3143
2009-08-05 12:30:00,8.97,8.97,8.96,8.96,170111.66547873605,3.4299,3.4299,3.426,3.426,170111.6655
2009-08-05 12:35:00,8.96,8.96,8.95,8.95,156331.67023045855,3.426,3.426,3.4222,3.4222,156331.6702
2009-08-05 12:40:00,8.96,8.98,8.95,8.97,220955.0962223806,3.426,3.4337,3.4222,3.4299,220955.0962
2009-08-05 12:45:00,8.97,8.98,8.96,8.96,364932.2879543835,3.4299,3.4337,3.426,3.426,364932.288
2009-08-05 12:50:00,8.96,8.97,8.95,8.95,311950.5820860062,3.426,3.4299,3.4222,3.4222,311950.5821
2009-08-05 12:55:00,8.96,8.97,8.94,8.95,371822.2855785223,3.426,3.4299,3.4184,3.4222,371822.2856
2009-08-05 13:00:00,8.95,8.96,8.92,8.93,653599.4297933001,3.4222,3.426,3.4108,3.4146,653599.4298
2009-08-05 13:05:00,8.93,8.94,8.91,8.92,604181.5157994773,3.4146,3.4184,3.4069,3.4108,604181.5158
2009-08-05 13:10:00,8.92,8.93,8.91,8.93,208363.03159895464,3.4108,3.4146,3.4069,3.4146,208363.0316
2009-08-05 13:15:00,8.93,8.94,8.93,8.94,221430.2684723212,3.4146,3.4184,3.4146,3.4184,221430.2685
2009-08-05 13:20:00,8.94,8.95,8.94,8.95,163459.25397956758,3.4184,3.4222,3.4184,3.4222,163459.254
2009-08-05 13:25:00,8.95,8.97,8.95,8.97,496555.0011879306,3.4222,3.4299,3.4222,3.4299,496555.0012
2009-08-05 13:30:00,8.97,8.99,8.97,8.98,244951.2948443811,3.4299,3.4375,3.4299,3.4337,244951.2948
2009-08-05 13:35:00,8.98,8.99,8.98,8.99,101924.44761225944,3.4337,3.4375,3.4337,3.4375,101924.4476
2009-08-05 13:40:00,8.99,9.0,8.99,8.99,227369.9215965788,3.4375,3.4413,3.4375,3.4375,227369.9216
2009-08-05 13:45:00,8.99,9.0,8.97,8.98,539320.503682585,3.4375,3.4413,3.4299,3.4337,539320.5037
2009-08-05 13:50:00,8.98,8.99,8.98,8.98,146353.05298170587,3.4337,3.4375,3.4337,3.4337,146353.053
2009-08-05 13:55:00,8.98,8.99,8.98,8.98,279401.2829650748,3.4337,3.4375,3.4337,3.4337,279401.283
2009-08-05 14:00:00,8.98,8.99,8.97,8.99,177239.2492278451,3.4337,3.4375,3.4299,3.4375,177239.2492
2009-08-05 14:05:00,8.99,9.0,8.99,9.0,286291.2805892136,3.4375,3.4413,3.4375,3.4413,286291.2806
2009-08-05 14:10:00,8.99,9.0,8.99,9.0,181515.79947731053,3.4375,3.4413,3.4375,3.4413,181515.7995
2009-08-05 14:15:00,9.0,9.01,8.99,9.0,183891.6607270136,3.4413,3.4452,3.4375,3.4413,183891.6607
2009-08-05 14:20:00,9.0,9.01,8.99,9.0,198859.58660014256,3.4413,3.4452,3.4375,3.4413,198859.5866
2009-08-05 14:25:00,9.0,9.01,9.0,9.01,142314.08885721074,3.4413,3.4452,3.4413,3.4452,142314.0889
2009-08-05 14:30:00,9.01,9.01,9.0,9.0,199572.34497505345,3.4452,3.4452,3.4413,3.4413,199572.345
2009-08-05 14:35:00,9.0,9.02,9.0,9.02,459491.56569256354,3.4413,3.449,3.4413,3.449,459491.5657
2009-08-05 14:40:00,9.02,9.05,9.02,9.05,830838.6790211452,3.449,3.4605,3.449,3.4605,830838.679
2009-08-05 14:45:00,9.05,9.07,9.05,9.07,371584.6994535519,3.4605,3.4681,3.4605,3.4681,371584.6995
2009-08-05 14:50:00,9.07,9.07,9.04,9.05,877643.1456402946,3.4681,3.4681,3.4566,3.4605,877643.1456
2009-08-05 14:55:00,9.05,9.06,9.04,9.06,183654.07460204329,3.4605,3.4643,3.4566,3.4643,183654.0746
2009-08-05 15:00:00,9.06,9.07,9.05,9.06,324067.47445949155,3.4643,3.4681,3.4605,3.4643,324067.4745
2009-08-05 15:05:00,9.06,9.08,9.06,9.08,294606.7949631741,3.4643,3.4719,3.4643,3.4719,294606.795
2009-08-05 15:10:00,9.08,9.1,9.07,9.09,533380.8505583274,3.4719,3.4796,3.4681,3.4758,533380.8506
2009-08-05 15:15:00,9.09,9.11,9.09,9.1,343549.53670705634,3.4758,3.4834,3.4758,3.4796,343549.5367
2009-08-05 15:20:00,9.1,9.11,9.09,9.1,492516.03706343553,3.4796,3.4834,3.4758,3.4796,492516.0371
2009-08-05 15:25:00,9.1,9.13,9.1,9.12,425279.1636968401,3.4796,3.491,3.4796,3.4872,425279.1637
2009-08-05 15:30:00,9.11,9.12,9.05,9.06,1121406.5098598243,3.4834,3.4872,3.4605,3.4643,1121406.5099
2009-08-05 15:35:00,9.06,9.09,9.05,9.09,677595.6284153005,3.4643,3.4758,3.4605,3.4758,677595.6284
2009-08-05 15:40:00,9.09,9.1,9.07,9.09,673556.6642908055,3.4758,3.4796,3.4681,3.4758,673556.6643
2009-08-05 15:45:00,9.1,9.11,9.07,9.07,572344.9750534568,3.4796,3.4834,3.4681,3.4681,572344.9751
2009-08-05 15:50:00,9.08,9.1,9.08,9.09,893561.4160133048,3.4719,3.4796,3.4719,3.4758,893561.416
2009-08-05 15:55:00,9.1,9.1,9.08,9.1,1169398.9071038251,3.4796,3.4796,3.4719,3.4796,1169398.9071
2009-08-06 09:30:00,9.03,9.08,9.02,9.07,792349.7267759563,3.4528,3.4719,3.449,3.4681,792349.7268
2009-08-06 09:35:00,9.07,9.11,9.05,9.09,809218.3416488477,3.4681,3.4834,3.4605,3.4758,809218.3416
2009-08-06 09:40:00,9.1,9.11,9.03,9.05,544784.9845569019,3.4796,3.4834,3.4528,3.4605,544784.9846
2009-08-06 09:45:00,9.05,9.05,9.02,9.02,550724.6376811594,3.4605,3.4605,3.449,3.449,550724.6377
2009-08-06 09:50:00,9.02,9.07,9.02,9.04,690900.4514136375,3.449,3.4681,3.449,3.4566,690900.4514
2009-08-06 09:55:00,9.04,9.05,9.0,9.03,1994297.933000713,3.4566,3.4605,3.4413,3.4528,1994297.933
2009-08-06 10:00:00,9.04,9.06,9.01,9.05,665478.7360418151,3.4566,3.4643,3.4452,3.4605,665478.736
2009-08-06 10:05:00,9.05,9.06,9.04,9.06,632691.8507959135,3.4605,3.4643,3.4566,3.4643,632691.8508
2009-08-06 10:10:00,9.06,9.08,9.05,9.06,878355.9040152056,3.4643,3.4719,3.4605,3.4643,878355.904
2009-08-06 10:15:00,9.06,9.06,9.04,9.05,777381.8009028273,3.4643,3.4643,3.4566,3.4605,777381.8009
2009-08-06 10:20:00,9.05,9.07,9.04,9.07,268709.9073414113,3.4605,3.4681,3.4566,3.4681,268709.9073
2009-08-06 10:25:00,9.07,9.07,9.05,9.07,468282.2523164647,3.4681,3.4681,3.4605,3.4681,468282.2523
2009-08-06 10:30:00,9.07,9.09,9.06,9.08,357091.9458303635,3.4681,3.4758,3.4643,3.4719,357091.9458
2009-08-06 10:35:00,9.08,9.1,9.08,9.1,274411.9743406985,3.4719,3.4796,3.4719,3.4796,274411.9743
2009-08-06 10:40:00,9.1,9.12,9.09,9.11,628177.7144214778,3.4796,3.4872,3.4758,3.4834,628177.7144
2009-08-06 10:45:00,9.11,9.14,9.11,9.13,541458.7788073177,3.4834,3.4949,3.4834,3.491,541458.7788
2009-08-06 10:50:00,9.13,9.14,9.13,9.14,672843.9059158945,3.491,3.4949,3.491,3.4949,672843.9059
2009-08-06 10:55:00,9.14,9.15,9.13,9.14,351627.46495604655,3.4949,3.4987,3.491,3.4949,351627.465
2009-08-06 11:00:00,9.15,9.16,9.14,9.15,531004.9893086244,3.4987,3.5025,3.4949,3.4987,531004.9893
2009-08-06 11:05:00,9.15,9.17,9.15,9.15,266334.04609170824,3.4987,3.5063,3.4987,3.4987,266334.0461
2009-08-06 11:10:00,9.15,9.16,9.14,9.15,288667.14183891664,3.4987,3.5025,3.4949,3.4987,288667.1418
2009-08-06 11:15:00,9.16,9.18,9.16,9.18,308149.20408648136,3.5025,3.5102,3.5025,3.5102,308149.2041
2009-08-06 11:20:00,9.18,9.21,9.18,9.21,560465.6688049418,3.5102,3.5216,3.5102,3.5216,560465.6688
2009-08-06 11:25:00,9.21,9.22,9.18,9.18,328819.19695889764,3.5216,3.5255,3.5102,3.5102,328819.197
2009-08-06 11:30:00,9.18,9.18,9.15,9.16,552862.9128058922,3.5102,3.5102,3.4987,3.5025,552862.9128
2009-08-06 11:35:00,9.16,9.17,9.16,9.16,125445.47398431932,3.5025,3.5063,3.5025,3.5025,125445.474
2009-08-06 11:40:00,9.16,9.2,9.16,9.2,465906.3910667617,3.5025,3.5178,3.5025,3.5178,465906.3911
2009-08-06 11:45:00,9.2,9.23,9.2,9.23,682109.7647897362,3.5178,3.5293,3.5178,3.5293,682109.7648
2009-08-06 11:50:00,9.22,9.23,9.22,9.23,668567.3556664292,3.5255,3.5293,3.5255,3.5293,668567.3557
2009-08-06 11:55:00,9.23,9.23,9.23,9.23,352340.22333095747,3.5293,3.5293,3.5293,3.5293,352340.2233
2009-08-06 12:00:00,9.23,9.23,9.21,9.21,348301.2592064624,3.5293,3.5293,3.5216,3.5216,348301.2592
2009-08-06 12:05:00,9.21,9.21,9.18,9.18,862437.6336421953,3.5216,3.5216,3.5102,3.5102,862437.6336
2009-08-06 12:10:00,9.18,9.2,9.18,9.2,721073.8892848658,3.5102,3.5178,3.5102,3.5178,721073.8893
2009-08-06 12:15:00,9.2,9.2,9.18,9.19,177001.6631028748,3.5178,3.5178,3.5102,3.514,177001.6631
2009-08-06 12:20:00,9.19,9.21,9.18,9.21,321929.19933475886,3.514,3.5216,3.5102,3.5216,321929.1993
2009-08-06 12:25:00,9.21,9.23,9.21,9.23,552625.3266809218,3.5216,3.5293,3.5216,3.5293,552625.3267
2009-08-06 12:30:00,9.23,9.23,9.22,9.23,264908.52934188646,3.5293,3.5293,3.5255,3.5293,264908.5293
2009-08-06 12:35:00,9.23,9.26,9.23,9.25,465906.3910667617,3.5293,3.5408,3.5293,3.5369,465906.3911
2009-08-06 12:40:00,9.26,9.29,9.25,9.28,754811.1190306486,3.5408,3.5522,3.5369,3.5484,754811.119
2009-08-06 12:45:00,9.28,9.29,9.28,9.29,97647.897362794,3.5484,3.5522,3.5484,3.5522,97647.8974
2009-08-06 12:50:00,9.28,9.29,9.26,9.27,471133.28581610834,3.5484,3.5522,3.5408,3.5446,471133.2858
2009-08-06 12:55:00,9.27,9.28,9.26,9.26,435257.7809455928,3.5446,3.5484,3.5408,3.5408,435257.7809
2009-08-06 13:00:00,9.26,9.28,9.26,9.28,380375.3860774531,3.5408,3.5484,3.5408,3.5484,380375.3861
2009-08-06 13:05:00,9.28,9.29,9.26,9.27,709194.5830363507,3.5484,3.5522,3.5408,3.5446,709194.583
2009-08-06 13:10:00,9.27,9.27,9.27,9.27,115466.85673556665,3.5446,3.5446,3.5446,3.5446,115466.8567
2009-08-06 13:15:00,9.27,9.3,9.27,9.3,498693.27631266334,3.5446,3.5561,3.5446,3.5561,498693.2763
2009-08-06 13:20:00,9.29,9.31,9.29,9.31,758850.0831551438,3.5522,3.5599,3.5522,3.5599,758850.0832
2009-08-06 13:25:00,9.31,9.34,9.31,9.34,1120693.7514849133,3.5599,3.5713,3.5599,3.5713,1120693.7515
2009-08-06 13:30:00,9.34,9.38,9.34,9.37,1155381.325730577,3.5713,3.5866,3.5713,3.5828,1155381.3257
2009-08-06 13:35:00,9.37,9.39,9.37,9.37,729626.9897837966,3.5828,3.5905,3.5828,3.5828,729626.9898
2009-08-06 13:40:00,9.37,9.37,9.36,9.36,551199.8099311,3.5828,3.5828,3.579,3.579,551199.8099
2009-08-06 13:45:00,9.36,9.37,9.35,9.35,515561.8911855548,3.579,3.5828,3.5752,3.5752,515561.8912
2009-08-06 13:50:00,9.35,9.35,9.34,9.34,151342.3616060822,3.5752,3.5752,3.5713,3.5713,151342.3616
2009-08-06 13:55:00,9.34,9.34,9.33,9.33,262295.08196721313,3.5713,3.5713,3.5675,3.5675,262295.082
2009-08-06 14:00:00,9.33,9.34,9.32,9.33,1080779.2824899026,3.5675,3.5713,3.5637,3.5675,1080779.2825
2009-08-06 14:05:00,9.32,9.36,9.32,9.35,1207887.859349014,3.5637,3.579,3.5637,3.5752,1207887.8593
2009-08-06 14:10:00,9.35,9.35,9.33,9.35,582086.0061772392,3.5752,3.5752,3.5675,3.5752,582086.0062
2009-08-06 14:15:00,9.35,9.36,9.34,9.35,357567.1180803041,3.5752,3.579,3.5713,3.5752,357567.1181
2009-08-06 14:20:00,9.36,9.37,9.34,9.34,742219.0544072227,3.579,3.5828,3.5713,3.5713,742219.0544
2009-08-06 14:25:00,9.34,9.35,9.34,9.34,635542.8842955572,3.5713,3.5752,3.5713,3.5713,635542.8843
2009-08-06 14:30:00,9.34,9.34,9.32,9.32,876217.6288904728,3.5713,3.5713,3.5637,3.5637,876217.6289
2009-08-06 14:35:00,9.32,9.32,9.3,9.31,460917.0824423854,3.5637,3.5637,3.5561,3.5599,460917.0824
2009-08-06 14:40:00,9.3,9.32,9.3,9.31,686861.4872891423,3.5561,3.5637,3.5561,3.5599,686861.4873
2009-08-06 14:45:00,9.31,9.34,9.3,9.33,369208.8382038489,3.5599,3.5713,3.5561,3.5675,369208.8382
2009-08-06 14:50:00,9.33,9.33,9.31,9.32,140650.98598241864,3.5675,3.5675,3.5599,3.5637,140650.986
2009-08-06 14:55:00,9.31,9.32,9.31,9.31,255405.0843430744,3.5599,3.5637,3.5599,3.5599,255405.0843
2009-08-06 15:00:00,9.31,9.34,9.31,9.34,650985.9824186268,3.5599,3.5713,3.5599,3.5713,650985.9824
2009-08-06 15:05:00,9.34,9.36,9.34,9.35,679021.1451651223,3.5713,3.579,3.5713,3.5752,679021.1452
2009-08-06 15:10:00,9.36,9.36,9.34,9.34,280826.79971489665,3.579,3.579,3.5713,3.5713,280826.7997
2009-08-06 15:15:00,9.34,9.35,9.34,9.35,762889.0472796389,3.5713,3.5752,3.5713,3.5752,762889.0473
2009-08-06 15:20:00,9.35,9.39,9.34,9.39,846519.3632691851,3.5752,3.5905,3.5713,3.5905,846519.3633
2009-08-06 15:25:00,9.39,9.4,9.38,9.39,580185.3171774768,3.5905,3.5943,3.5866,3.5905,580185.3172
2009-08-06 15:30:00,9.39,9.42,9.39,9.39,1253266.8092183415,3.5905,3.6019,3.5905,3.5905,1253266.8092
2009-08-06 15:35:00,9.39,9.42,9.39,9.41,705393.2050368258,3.5905,3.6019,3.5905,3.5981,705393.205
2009-08-06 15:40:00,9.41,9.46,9.41,9.45,1641482.5374198146,3.5981,3.6172,3.5981,3.6134,1641482.5374
2009-08-06 15:45:00,9.45,9.5,9.37,9.49,2807317.652649085,3.6134,3.6325,3.5828,3.6287,2807317.6526
2009-08-06 15:50:00,9.49,9.49,9.47,9.48,4177476.835352816,3.6287,3.6287,3.6211,3.6249,4177476.8354
2009-08-06 15:55:00,9.48,9.52,9.46,9.46,5145640.294606796,3.6249,3.6402,3.6172,3.6172,5145640.2946
2009-08-07 09:30:00,9.59,9.74,9.57,9.71,1920171.0620099783,3.6669,3.7243,3.6593,3.7128,1920171.062
2009-08-07 09:35:00,9.71,9.71,9.67,9.68,1703730.1021620338,3.7128,3.7128,3.6975,3.7014,1703730.1022
2009-08-07 09:40:00,9.68,9.7,9.68,9.69,1706581.1356616777,3.7014,3.709,3.7014,3.7052,1706581.1357
2009-08-07 09:45:00,9.69,9.7,9.65,9.66,1149441.67260632,3.7052,3.709,3.6899,3.6937,1149441.6726
2009-08-07 09:50:00,9.65,9.66,9.63,9.65,1442860.5369446424,3.6899,3.6937,3.6822,3.6899,1442860.5369
2009-08-07 09:55:00,9.65,9.68,9.61,9.61,1013779.9952482776,3.6899,3.7014,3.6746,3.6746,1013779.9952
2009-08-07 10:00:00,9.61,9.61,9.58,9.59,1443810.8814445236,3.6746,3.6746,3.6631,3.6669,1443810.8814
2009-08-07 10:05:00,9.59,9.59,9.55,9.58,1106200.9978617248,3.6669,3.6669,3.6516,3.6631,1106200.9979
2009-08-07 10:10:00,9.58,9.61,9.56,9.61,1660727.013542409,3.6631,3.6746,3.6555,3.6746,1660727.0135
2009-08-07 10:15:00,9.61,9.64,9.59,9.63,1191019.2444761223,3.6746,3.6861,3.6669,3.6822,1191019.2445
2009-08-07 10:20:00,9.63,9.64,9.57,9.58,991209.3133760988,3.6822,3.6861,3.6593,3.6631,991209.3134
2009-08-07 10:25:00,9.58,9.58,9.56,9.57,522214.3026847232,3.6631,3.6631,3.6555,3.6593,522214.3027
2009-08-07 10:30:00,9.57,9.59,9.56,9.56,769303.8726538371,3.6593,3.6669,3.6555,3.6555,769303.8727
2009-08-07 10:35:00,9.56,9.61,9.55,9.6,575196.0085531005,3.6555,3.6746,3.6516,3.6708,575196.0086
2009-08-07 10:40:00,9.6,9.64,9.6,9.63,1355191.256830601,3.6708,3.6861,3.6708,3.6822,1355191.2568
2009-08-07 10:45:00,9.63,9.66,9.63,9.64,545735.3290567831,3.6822,3.6937,3.6822,3.6861,545735.3291
2009-08-07 10:50:00,9.64,9.65,9.62,9.63,736516.9874079354,3.6861,3.6899,3.6784,3.6822,736516.9874
2009-08-07 10:55:00,9.63,9.68,9.63,9.66,856735.566642908,3.6822,3.7014,3.6822,3.6937,856735.5666
2009-08-07 11:00:00,9.66,9.68,9.66,9.66,1572344.9750534568,3.6937,3.7014,3.6937,3.6937,1572344.9751
2009-08-07 11:05:00,9.66,9.66,9.63,9.63,406272.273699216,3.6937,3.6937,3.6822,3.6822,406272.2737
2009-08-07 11:10:00,9.63,9.63,9.61,9.62,403658.8263245426,3.6822,3.6822,3.6746,3.6784,403658.8263
2009-08-07 11:15:00,9.62,9.62,9.6,9.6,299833.6897125208,3.6784,3.6784,3.6708,3.6708,299833.6897
2009-08-07 11:20:00,9.6,9.61,9.58,9.6,604656.6880494179,3.6708,3.6746,3.6631,3.6708,604656.688
2009-08-07 11:25:00,9.6,9.6,9.6,9.6,504395.3433119506,3.6708,3.6708,3.6708,3.6708,504395.3433
2009-08-07 11:30:00,9.6,9.6,9.58,9.59,486576.383939178,3.6708,3.6708,3.6631,3.6669,486576.3839
2009-08-07 11:35:00,9.59,9.61,9.59,9.6,662152.530292231,3.6669,3.6746,3.6669,3.6708,662152.5303
2009-08-07 11:40:00,9.6,9.6,9.58,9.58,642670.4680446662,3.6708,3.6708,3.6631,3.6631,642670.468
2009-08-07 11:45:00,9.58,9.59,9.57,9.58,313613.6849607983,3.6631,3.6669,3.6593,3.6631,313613.685
2009-08-07 11:50:00,9.58,9.58,9.55,9.56,819434.5450225706,3.6631,3.6631,3.6516,3.6555,819434.545
2009-08-07 11:55:00,9.56,9.58,9.55,9.56,668329.7695414588,3.6555,3.6631,3.6516,3.6555,668329.7695
2009-08-07 12:00:00,9.55,9.57,9.55,9.55,1159657.8759800429,3.6516,3.6593,3.6516,3.6516,1159657.876
2009-08-07 12:05:00,9.55,9.56,9.52,9.52,624613.9225469233,3.6516,3.6555,3.6402,3.6402,624613.9225
2009-08-07 12:10:00,9.52,9.53,9.52,9.52,198859.58660014256,3.6402,3.644,3.6402,3.6402,198859.5866
2009-08-07 12:15:00,9.52,9.52,9.5,9.51,821335.2340223332,3.6402,3.6402,3.6325,3.6364,821335.234
2009-08-07 12:20:00,9.51,9.53,9.5,9.53,564029.4606794963,3.6364,3.644,3.6325,3.644,564029.4607
2009-08-07 12:25:00,9.53,9.53,9.52,9.52,267997.1489665004,3.644,3.644,3.6402,3.6402,267997.149
2009-08-07 12:30:00,9.52,9.56,9.52,9.56,581848.420052269,3.6402,3.6555,3.6402,3.6555,581848.4201
2009-08-07 12:35:00,9.56,9.57,9.55,9.57,494891.8983131385,3.6555,3.6593,3.6516,3.6593,494891.8983
2009-08-07 12:40:00,9.57,9.58,9.56,9.57,237586.12497030167,3.6593,3.6631,3.6555,3.6593,237586.125
2009-08-07 12:45:00,9.57,9.57,9.55,9.57,284865.76383939176,3.6593,3.6593,3.6516,3.6593,284865.7638
2009-08-07 12:50:00,9.57,9.58,9.57,9.57,132097.88548348777,3.6593,3.6631,3.6593,3.6593,132097.8855
2009-08-07 12:55:00,9.57,9.58,9.55,9.56,248990.2589688762,3.6593,3.6631,3.6516,3.6555,248990.259
2009-08-07 13:00:00,9.56,9.59,9.55,9.55,292943.692088382,3.6555,3.6669,3.6516,3.6516,292943.6921
2009-08-07 13:05:00,9.55,9.56,9.55,9.56,150867.1893561416,3.6516,3.6555,3.6516,3.6555,150867.1894
2009-08-07 13:10:00,9.55,9.58,9.55,9.57,331907.81658351154,3.6516,3.6631,3.6516,3.6593,331907.8166
2009-08-07 13:15:00,9.57,9.57,9.56,9.56,470658.11356616777,3.6593,3.6593,3.6555,3.6555,470658.1136
2009-08-07 13:20:00,9.56,9.56,9.55,9.55,785934.9014017582,3.6555,3.6555,3.6516,3.6516,785934.9014
2009-08-07 13:25:00,9.55,9.58,9.55,9.57,543834.6400570207,3.6516,3.6631,3.6516,3.6593,543834.6401
2009-08-07 13:30:00,9.58,9.59,9.57,9.58,285103.3499643621,3.6631,3.6669,3.6593,3.6631,285103.35
2009-08-07 13:35:00,9.58,9.59,9.58,9.59,209550.96222380613,3.6631,3.6669,3.6631,3.6669,209550.9622
2009-08-07 13:40:00,9.58,9.59,9.58,9.58,233547.16084580665,3.6631,3.6669,3.6631,3.6631,233547.1608
2009-08-07 13:45:00,9.59,9.6,9.58,9.59,367783.3214540271,3.6669,3.6708,3.6631,3.6669,367783.3215
2009-08-07 13:50:00,9.59,9.6,9.58,9.6,359230.22095509624,3.6669,3.6708,3.6631,3.6708,359230.221
2009-08-07 13:55:00,9.6,9.6,9.59,9.6,218579.2349726776,3.6708,3.6708,3.6669,3.6708,218579.235
2009-08-07 14:00:00,9.59,9.61,9.59,9.6,329056.7830838679,3.6669,3.6746,3.6669,3.6708,329056.7831
2009-08-07 14:05:00,9.61,9.61,9.6,9.61,281777.14421477786,3.6746,3.6746,3.6708,3.6746,281777.1442
2009-08-07 14:10:00,9.61,9.62,9.6,9.6,374435.7329531955,3.6746,3.6784,3.6708,3.6708,374435.733
2009-08-07 14:15:00,9.6,9.6,9.6,9.6,234497.50534568785,3.6708,3.6708,3.6708,3.6708,234497.5053
2009-08-07 14:20:00,9.6,9.6,9.59,9.59,248277.5005939653,3.6708,3.6708,3.6669,3.6669,248277.5006
2009-08-07 14:25:00,9.59,9.6,9.58,9.58,414350.20194820623,3.6669,3.6708,3.6631,3.6631,414350.2019
2009-08-07 14:30:00,9.58,9.58,9.56,9.56,646234.2599192207,3.6631,3.6631,3.6555,3.6555,646234.2599
2009-08-07 14:35:00,9.56,9.56,9.55,9.55,320266.09645996673,3.6555,3.6555,3.6516,3.6516,320266.0965
2009-08-07 14:40:00,9.55,9.55,9.54,9.55,705630.7911617962,3.6516,3.6516,3.6478,3.6516,705630.7912
2009-08-07 14:45:00,9.55,9.56,9.55,9.56,211214.06509859825,3.6516,3.6555,3.6516,3.6555,211214.0651
2009-08-07 14:50:00,9.56,9.56,9.55,9.55,362556.4267046804,3.6555,3.6555,3.6516,3.6516,362556.4267
2009-08-07 14:55:00,9.55,9.56,9.55,9.55,556189.1185554764,3.6516,3.6555,3.6516,3.6516,556189.1186
2009-08-07 15:00:00,9.55,9.55,9.52,9.52,974578.2846281778,3.6516,3.6516,3.6402,3.6402,974578.2846
2009-08-07 15:05:00,9.52,9.52,9.5,9.5,596341.1736754574,3.6402,3.6402,3.6325,3.6325,596341.1737
2009-08-07 15:10:00,9.5,9.51,9.5,9.5,637443.5732953196,3.6325,3.6364,3.6325,3.6325,637443.5733
2009-08-07 15:15:00,9.5,9.52,9.49,9.51,1213352.340223331,3.6325,3.6402,3.6287,3.6364,1213352.3402
2009-08-07 15:20:00,9.5,9.51,9.48,9.5,431931.57519600855,3.6325,3.6364,3.6249,3.6325,431931.5752
2009-08-07 15:25:00,9.51,9.52,9.5,9.51,552387.7405559515,3.6364,3.6402,3.6325,3.6364,552387.7406
2009-08-07 15:30:00,9.51,9.51,9.49,9.51,871941.0786410074,3.6364,3.6364,3.6287,3.6364,871941.0786
2009-08-07 15:35:00,9.51,9.52,9.49,9.49,593727.726300784,3.6364,3.6402,3.6287,3.6287,593727.7263
2009-08-07 15:40:00,9.49,9.53,9.49,9.52,951532.4305060584,3.6287,3.644,3.6287,3.6402,951532.4305
2009-08-07 15:45:00,9.52,9.52,9.49,9.5,923497.2677595628,3.6402,3.6402,3.6287,3.6325,923497.2678
2009-08-07 15:50:00,9.5,9.52,9.48,9.52,1099311.0002375862,3.6325,3.6402,3.6249,3.6402,1099311.0002
2009-08-07 15:55:00,9.52,9.52,9.48,9.48,1828937.9900213827,3.6402,3.6402,3.6249,3.6249,1828937.99
2009-08-10 09:30:00,9.53,9.54,9.46,9.47,840342.1240199573,3.644,3.6478,3.6172,3.6211,840342.124
2009-08-10 09:35:00,9.47,9.5,9.44,9.44,1210501.306723687,3.6211,3.6325,3.6096,3.6096,1210501.3067
2009-08-10 09:40:00,9.44,9.47,9.43,9.45,415538.1325730577,3.6096,3.6211,3.6058,3.6134,415538.1326
2009-08-10 09:45:00,9.45,9.47,9.42,9.43,492040.8648134949,3.6134,3.6211,3.6019,3.6058,492040.8648
2009-08-10 09:50:00,9.43,9.47,9.42,9.45,618436.6832976955,3.6058,3.6211,3.6019,3.6134,618436.6833
2009-08-10 09:55:00,9.45,9.5,9.45,9.49,603231.1712995961,3.6134,3.6325,3.6134,3.6287,603231.1713
2009-08-10 10:00:00,9.49,9.5,9.44,9.44,1092896.174863388,3.6287,3.6325,3.6096,3.6096,1092896.1749
2009-08-10 10:05:00,9.44,9.45,9.42,9.44,538607.745307674,3.6096,3.6134,3.6019,3.6096,538607.7453
2009-08-10 10:10:00,9.44,9.47,9.43,9.44,516512.235685436,3.6096,3.6211,3.6058,3.6096,516512.2357
2009-08-10 10:15:00,9.43,9.44,9.41,9.42,631741.5062960323,3.6058,3.6096,3.5981,3.6019,631741.5063
2009-08-10 10:20:00,9.42,9.42,9.39,9.4,676407.697790449,3.6019,3.6019,3.5905,3.5943,676407.6978
2009-08-10 10:25:00,9.41,9.44,9.4,9.44,412687.0990734141,3.5981,3.6096,3.5943,3.6096,412687.0991
2009-08-10 10:30:00,9.44,9.44,9.43,9.43,418864.338322642,3.6096,3.6096,3.6058,3.6058,418864.3383
2009-08-10 10:35:00,9.43,9.44,9.42,9.44,277975.76621525304,3.6058,3.6096,3.6019,3.6096,277975.7662
2009-08-10 10:40:00,9.44,9.45,9.44,9.45,365407.4602043241,3.6096,3.6134,3.6096,3.6134,365407.4602
2009-08-10 10:45:00,9.45,9.45,9.44,9.45,339510.5725825612,3.6134,3.6134,3.6096,3.6134,339510.5726
2009-08-10 10:50:00,9.45,9.47,9.45,9.45,1184842.0052268947,3.6134,3.6211,3.6134,3.6134,1184842.0052
2009-08-10 10:55:00,9.45,9.47,9.45,9.47,233547.16084580665,3.6134,3.6211,3.6134,3.6211,233547.1608
2009-08-10 11:00:00,9.47,9.5,9.46,9.5,437871.2283202661,3.6211,3.6325,3.6172,3.6325,437871.2283
2009-08-10 11:05:00,9.5,9.5,9.5,9.5,286528.8667141839,3.6325,3.6325,3.6325,3.6325,286528.8667
2009-08-10 11:10:00,9.5,9.51,9.5,9.5,295319.55333808507,3.6325,3.6364,3.6325,3.6325,295319.5533
2009-08-10 11:15:00,9.5,9.51,9.5,9.5,287954.3834640057,3.6325,3.6364,3.6325,3.6325,287954.3835
2009-08-10 11:20:00,9.5,9.5,9.47,9.48,189831.3138512711,3.6325,3.6325,3.6211,3.6249,189831.3139
2009-08-10 11:25:00,9.47,9.49,9.47,9.49,244476.1225944405,3.6211,3.6287,3.6211,3.6287,244476.1226
2009-08-10 11:30:00,9.49,9.52,9.49,9.52,476835.3528153956,3.6287,3.6402,3.6287,3.6402,476835.3528
2009-08-10 11:35:00,9.52,9.53,9.52,9.53,400570.20669992873,3.6402,3.644,3.6402,3.644,400570.2067
2009-08-10 11:40:00,9.53,9.54,9.52,9.52,394868.1397006415,3.644,3.6478,3.6402,3.6402,394868.1397
2009-08-10 11:45:00,9.52,9.52,9.5,9.5,133285.81610833926,3.6402,3.6402,3.6325,3.6325,133285.8161
2009-08-10 11:50:00,9.5,9.51,9.49,9.49,122832.026609646,3.6325,3.6364,3.6287,3.6287,122832.0266
2009-08-10 11:55:00,9.5,9.5,9.48,9.48,531955.3338085056,3.6325,3.6325,3.6249,3.6249,531955.3338
2009-08-10 12:00:00,9.49,9.53,9.49,9.52,614635.3052981707,3.6287,3.644,3.6287,3.6402,614635.3053
2009-08-10 12:05:00,9.52,9.53,9.51,9.52,301734.3787122832,3.6402,3.644,3.6364,3.6402,301734.3787
2009-08-10 12:10:00,9.52,9.52,9.48,9.48,321216.44095984794,3.6402,3.6402,3.6249,3.6249,321216.441
2009-08-10 12:15:00,9.48,9.48,9.47,9.47,182228.55785222145,3.6249,3.6249,3.6211,3.6211,182228.5579
2009-08-10 12:20:00,9.47,9.47,9.47,9.47,117842.71798526966,3.6211,3.6211,3.6211,3.6211,117842.718
2009-08-10 12:25:00,9.47,9.47,9.43,9.43,485863.62556426704,3.6211,3.6211,3.6058,3.6058,485863.6256
2009-08-10 12:30:00,9.43,9.43,9.41,9.42,496555.0011879306,3.6058,3.6058,3.5981,3.6019,496555.0012
2009-08-10 12:35:00,9.42,9.43,9.42,9.42,122119.2682347351,3.6019,3.6058,3.6019,3.6019,122119.2682
2009-08-10 12:40:00,9.42,9.42,9.42,9.42,207412.68709907343,3.6019,3.6019,3.6019,3.6019,207412.6871
2009-08-10 12:45:00,9.42,9.42,9.41,9.41,220717.5100974104,3.6019,3.6019,3.5981,3.5981,220717.5101
2009-08-10 12:50:00,9.41,9.41,9.39,9.4,425516.7498218104,3.5981,3.5981,3.5905,3.5943,425516.7498
2009-08-10 12:55:00,9.4,9.41,9.39,9.39,298408.17296269897,3.5943,3.5981,3.5905,3.5905,298408.173
2009-08-10 13:00:00,9.39,9.39,9.38,9.38,392729.8645759088,3.5905,3.5905,3.5866,3.5866,392729.8646
2009-08-10 13:05:00,9.38,9.39,9.37,9.37,319553.3380850558,3.5866,3.5905,3.5828,3.5828,319553.3381
2009-08-10 13:10:00,9.37,9.38,9.37,9.38,248752.67284390592,3.5828,3.5866,3.5828,3.5866,248752.6728
2009-08-10 13:15:00,9.38,9.39,9.37,9.37,474697.0776906629,3.5866,3.5905,3.5828,3.5828,474697.0777
2009-08-10 13:20:00,9.37,9.39,9.37,9.39,402946.0679496318,3.5828,3.5905,3.5828,3.5905,402946.0679
2009-08-10 13:25:00,9.39,9.39,9.38,9.38,339985.7448325018,3.5905,3.5905,3.5866,3.5866,339985.7448
2009-08-10 13:30:00,9.38,9.39,9.38,9.39,261582.3235923022,3.5866,3.5905,3.5866,3.5905,261582.3236
2009-08-10 13:35:00,9.39,9.4,9.39,9.4,170111.66547873605,3.5905,3.5943,3.5905,3.5943,170111.6655
2009-08-10 13:40:00,9.4,9.42,9.4,9.41,70563.07911617962,3.5943,3.6019,3.5943,3.5981,70563.0791
2009-08-10 13:45:00,9.42,9.42,9.41,9.41,116179.61511047756,3.6019,3.6019,3.5981,3.5981,116179.6151
2009-08-10 13:50:00,9.41,9.42,9.41,9.41,120456.16535994298,3.5981,3.6019,3.5981,3.5981,120456.1654
2009-08-10 13:55:00,9.41,9.41,9.38,9.39,280589.2135899264,3.5981,3.5981,3.5866,3.5905,280589.2136
2009-08-10 14:00:00,9.39,9.39,9.36,9.36,287004.0389641245,3.5905,3.5905,3.579,3.579,287004.039
2009-08-10 14:05:00,9.36,9.37,9.36,9.36,194107.8641007365,3.579,3.5828,3.579,3.579,194107.8641
2009-08-10 14:10:00,9.36,9.36,9.35,9.35,214777.8569731528,3.579,3.579,3.5752,3.5752,214777.857
2009-08-10 14:15:00,9.35,9.35,9.32,9.32,360180.56545497745,3.5752,3.5752,3.5637,3.5637,360180.5655
2009-08-10 14:20:00,9.32,9.36,9.32,9.36,379900.21382751246,3.5637,3.579,3.5637,3.579,379900.2138
2009-08-10 14:25:00,9.36,9.37,9.34,9.37,414587.7880731765,3.579,3.5828,3.5713,3.5828,414587.7881
2009-08-10 14:30:00,9.37,9.37,9.35,9.35,165597.5291043003,3.5828,3.5828,3.5752,3.5752,165597.5291
2009-08-10 14:35:00,9.36,9.36,9.35,9.36,185079.59135186503,3.579,3.579,3.5752,3.579,185079.5914
2009-08-10 14:40:00,9.36,9.38,9.36,9.37,142789.26110715134,3.579,3.5866,3.579,3.5828,142789.2611
2009-08-10 14:45:00,9.37,9.39,9.37,9.38,217153.7182228558,3.5828,3.5905,3.5828,3.5866,217153.7182
2009-08-10 14:50:00,9.38,9.39,9.37,9.37,165597.5291043003,3.5866,3.5905,3.5828,3.5828,165597.5291
2009-08-10 14:55:00,9.37,9.41,9.37,9.4,307198.85958660016,3.5828,3.5981,3.5828,3.5943,307198.8596
2009-08-10 15:00:00,9.41,9.42,9.4,9.41,245664.053219292,3.5981,3.6019,3.5943,3.5981,245664.0532
2009-08-10 15:05:00,9.41,9.42,9.4,9.4,355191.2568306011,3.5981,3.6019,3.5943,3.5943,355191.2568
2009-08-10 15:10:00,9.4,9.41,9.39,9.41,321929.19933475886,3.5943,3.5981,3.5905,3.5981,321929.1993
2009-08-10 15:15:00,9.41,9.43,9.41,9.42,332145.4027084818,3.5981,3.6058,3.5981,3.6019,332145.4027
2009-08-10 15:20:00,9.42,9.44,9.42,9.44,433357.0919458304,3.6019,3.6096,3.6019,3.6096,433357.0919
2009-08-10 15:25:00,9.44,9.44,9.43,9.43,359230.22095509624,3.6096,3.6096,3.6058,3.6058,359230.221
2009-08-10 15:30:00,9.43,9.45,9.42,9.44,527916.3696840105,3.6058,3.6134,3.6019,3.6096,527916.3697
2009-08-10 15:35:00,9.44,9.45,9.43,9.45,267046.8044666192,3.6096,3.6134,3.6058,3.6134,267046.8045
2009-08-10 15:40:00,9.45,9.45,9.43,9.44,370396.7688287004,3.6134,3.6134,3.6058,3.6096,370396.7688
2009-08-10 15:45:00,9.45,9.46,9.44,9.46,246851.9838441435,3.6134,3.6172,3.6096,3.6172,246851.9838
2009-08-10 15:50:00,9.46,9.46,9.44,9.45,309337.13471133285,3.6172,3.6172,3.6096,3.6134,309337.1347
2009-08-10 15:55:00,9.45,9.47,9.44,9.47,803041.1023996199,3.6134,3.6211,3.6096,3.6211,803041.1024
2009-08-11 09:30:00,9.41,9.45,9.41,9.42,596103.587550487,3.5981,3.6134,3.5981,3.6019,596103.5876
2009-08-11 09:35:00,9.43,9.45,9.41,9.44,751722.4994060347,3.6058,3.6134,3.5981,3.6096,751722.4994
2009-08-11 09:40:00,9.44,9.47,9.43,9.43,1100023.758612497,3.6096,3.6211,3.6058,3.6058,1100023.7586
2009-08-11 09:45:00,9.43,9.44,9.37,9.37,793062.4851508673,3.6058,3.6096,3.5828,3.5828,793062.4852
2009-08-11 09:50:00,9.37,9.39,9.36,9.38,552150.1544309813,3.5828,3.5905,3.579,3.5866,552150.1544
2009-08-11 09:55:00,9.38,9.39,9.35,9.37,484438.10881444527,3.5866,3.5905,3.5752,3.5828,484438.1088
2009-08-11 10:00:00,9.37,9.38,9.33,9.35,870040.389641245,3.5828,3.5866,3.5675,3.5752,870040.3896
2009-08-11 10:05:00,9.35,9.36,9.32,9.34,575196.0085531005,3.5752,3.579,3.5637,3.5713,575196.0086
2009-08-11 10:10:00,9.34,9.36,9.33,9.35,548348.7764314564,3.5713,3.579,3.5675,3.5752,548348.7764
2009-08-11 10:15:00,9.34,9.35,9.33,9.34,460917.0824423854,3.5713,3.5752,3.5675,3.5713,460917.0824
2009-08-11 10:20:00,9.34,9.37,9.34,9.34,539320.503682585,3.5713,3.5828,3.5713,3.5713,539320.5037
2009-08-11 10:25:00,9.34,9.35,9.34,9.34,329294.3692088382,3.5713,3.5752,3.5713,3.5713,329294.3692
2009-08-11 10:30:00,9.34,9.34,9.33,9.34,1026134.4737467332,3.5713,3.5713,3.5675,3.5713,1026134.4737
2009-08-11 10:35:00,9.34,9.34,9.29,9.31,714183.891660727,3.5713,3.5713,3.5522,3.5599,714183.8917
2009-08-11 10:40:00,9.31,9.31,9.3,9.3,324067.47445949155,3.5599,3.5599,3.5561,3.5561,324067.4745
2009-08-11 10:45:00,9.3,9.31,9.27,9.27,602043.2406747446,3.5561,3.5599,3.5446,3.5446,602043.2407
2009-08-11 10:50:00,9.27,9.31,9.27,9.29,576146.3530529817,3.5446,3.5599,3.5446,3.5522,576146.3531
2009-08-11 10:55:00,9.29,9.32,9.29,9.31,432644.33357091947,3.5522,3.5637,3.5522,3.5599,432644.3336
2009-08-11 11:00:00,9.31,9.34,9.31,9.31,753148.0161558565,3.5599,3.5713,3.5599,3.5599,753148.0162
2009-08-11 11:05:00,9.31,9.34,9.3,9.3,779995.2482775006,3.5599,3.5713,3.5561,3.5561,779995.2483
2009-08-11 11:10:00,9.3,9.31,9.29,9.29,332382.9888334521,3.5561,3.5599,3.5522,3.5522,332382.9888
2009-08-11 11:15:00,9.29,9.29,9.27,9.29,417676.4076977905,3.5522,3.5522,3.5446,3.5522,417676.4077
2009-08-11 11:20:00,9.29,9.3,9.29,9.3,181515.79947731053,3.5522,3.5561,3.5522,3.5561,181515.7995
2009-08-11 11:25:00,9.29,9.32,9.29,9.32,368733.6659539083,3.5522,3.5637,3.5522,3.5637,368733.666
2009-08-11 11:30:00,9.32,9.32,9.3,9.3,216916.13209788548,3.5637,3.5637,3.5561,3.5561,216916.1321
2009-08-11 11:35:00,9.3,9.32,9.3,9.31,225944.4048467569,3.5561,3.5637,3.5561,3.5599,225944.4048
2009-08-11 11:40:00,9.31,9.34,9.31,9.33,630791.1617961511,3.5599,3.5713,3.5599,3.5675,630791.1618
2009-08-11 11:45:00,9.33,9.33,9.31,9.32,138275.1247327156,3.5675,3.5675,3.5599,3.5637,138275.1247
2009-08-11 11:50:00,9.32,9.32,9.31,9.31,98360.65573770492,3.5637,3.5637,3.5599,3.5599,98360.6557
2009-08-11 11:55:00,9.31,9.33,9.31,9.31,188168.21097647896,3.5599,3.5675,3.5599,3.5599,188168.211
2009-08-11 12:00:00,9.31,9.33,9.3,9.32,231884.0579710145,3.5599,3.5675,3.5561,3.5637,231884.058
2009-08-11 12:05:00,9.32,9.34,9.32,9.34,461629.8408172963,3.5637,3.5713,3.5637,3.5713,461629.8408
2009-08-11 12:10:00,9.34,9.34,9.31,9.31,333095.747208363,3.5713,3.5713,3.5599,3.5599,333095.7472
2009-08-11 12:15:00,9.31,9.33,9.31,9.32,133760.9883582799,3.5599,3.5675,3.5599,3.5637,133760.9884
2009-08-11 12:20:00,9.33,9.33,9.29,9.3,467331.9078165835,3.5675,3.5675,3.5522,3.5561,467331.9078
2009-08-11 12:25:00,9.29,9.3,9.28,9.29,291518.17533856025,3.5522,3.5561,3.5484,3.5522,291518.1753
2009-08-11 12:30:00,9.29,9.31,9.29,9.3,143502.01948206226,3.5522,3.5599,3.5522,3.5561,143502.0195
2009-08-11 12:35:00,9.3,9.31,9.29,9.29,309337.13471133285,3.5561,3.5599,3.5522,3.5522,309337.1347
2009-08-11 12:40:00,9.3,9.3,9.27,9.28,228795.43834640057,3.5561,3.5561,3.5446,3.5484,228795.4383
2009-08-11 12:45:00,9.28,9.29,9.27,9.27,239486.81397006416,3.5484,3.5522,3.5446,3.5446,239486.814
2009-08-11 12:50:00,9.27,9.28,9.26,9.27,450225.7068187218,3.5446,3.5484,3.5408,3.5446,450225.7068
2009-08-11 12:55:00,9.27,9.28,9.26,9.27,121881.6821097648,3.5446,3.5484,3.5408,3.5446,121881.6821
2009-08-11 13:00:00,9.28,9.3,9.27,9.29,208363.03159895464,3.5484,3.5561,3.5446,3.5522,208363.0316
2009-08-11 13:05:00,9.29,9.31,9.29,9.31,164172.0123544785,3.5522,3.5599,3.5522,3.5599,164172.0124
2009-08-11 13:10:00,9.31,9.32,9.29,9.29,233547.16084580665,3.5599,3.5637,3.5522,3.5522,233547.1608
2009-08-11 13:15:00,9.29,9.32,9.29,9.32,152292.7061059634,3.5522,3.5637,3.5522,3.5637,152292.7061
2009-08-11 13:20:00,9.32,9.32,9.29,9.29,277500.5939653124,3.5637,3.5637,3.5522,3.5522,277500.594
2009-08-11 13:25:00,9.29,9.3,9.29,9.29,260156.8068424804,3.5522,3.5561,3.5522,3.5522,260156.8068
2009-08-11 13:30:00,9.29,9.31,9.29,9.3,411974.3406985032,3.5522,3.5599,3.5522,3.5561,411974.3407
2009-08-11 13:35:00,9.3,9.31,9.29,9.29,330719.88595866004,3.5561,3.5599,3.5522,3.5522,330719.886
2009-08-11 13:40:00,9.29,9.31,9.29,9.3,163221.6678545973,3.5522,3.5599,3.5522,3.5561,163221.6679
2009-08-11 13:45:00,9.3,9.31,9.3,9.3,395105.7258256118,3.5561,3.5599,3.5561,3.5561,395105.7258
2009-08-11 13:50:00,9.3,9.31,9.29,9.3,477310.5250653362,3.5561,3.5599,3.5522,3.5561,477310.5251
2009-08-11 13:55:00,9.3,9.3,9.29,9.3,145877.88073176527,3.5561,3.5561,3.5522,3.5561,145877.8807
2009-08-11 14:00:00,9.3,9.31,9.29,9.3,287241.6250890948,3.5561,3.5599,3.5522,3.5561,287241.6251
2009-08-11 14:05:00,9.3,9.33,9.29,9.31,344262.2950819672,3.5561,3.5675,3.5522,3.5599,344262.2951
2009-08-11 14:10:00,9.31,9.33,9.29,9.31,686623.901164172,3.5599,3.5675,3.5522,3.5599,686623.9012
2009-08-11 14:15:00,9.31,9.31,9.3,9.31,227132.33547160847,3.5599,3.5599,3.5561,3.5599,227132.3355
2009-08-11 14:20:00,9.31,9.31,9.29,9.29,386077.4530767403,3.5599,3.5599,3.5522,3.5522,386077.4531
2009-08-11 14:25:00,9.29,9.3,9.28,9.3,394155.3813257306,3.5522,3.5561,3.5484,3.5561,394155.3813
2009-08-11 14:30:00,9.3,9.31,9.3,9.31,225469.23259681635,3.5561,3.5599,3.5561,3.5599,225469.2326
2009-08-11 14:35:00,9.3,9.31,9.3,9.31,100974.10311237824,3.5561,3.5599,3.5561,3.5599,100974.1031
2009-08-11 14:40:00,9.31,9.31,9.3,9.31,90520.31361368496,3.5599,3.5599,3.5561,3.5599,90520.3136
2009-08-11 14:45:00,9.31,9.31,9.3,9.3,248515.0867189356,3.5599,3.5599,3.5561,3.5561,248515.0867
2009-08-11 14:50:00,9.31,9.33,9.31,9.32,254929.91209313367,3.5599,3.5675,3.5599,3.5637,254929.9121
2009-08-11 14:55:00,9.32,9.34,9.31,9.34,358517.4625801853,3.5637,3.5713,3.5599,3.5713,358517.4626
2009-08-11 15:00:00,9.34,9.35,9.33,9.34,418626.7521976717,3.5713,3.5752,3.5675,3.5713,418626.7522
2009-08-11 15:05:00,9.34,9.36,9.34,9.35,266334.04609170824,3.5713,3.579,3.5713,3.5752,266334.0461
2009-08-11 15:10:00,9.35,9.36,9.32,9.34,848895.2245188882,3.5752,3.579,3.5637,3.5713,848895.2245
2009-08-11 15:15:00,9.34,9.35,9.32,9.34,755761.4635305299,3.5713,3.5752,3.5637,3.5713,755761.4635
2009-08-11 15:20:00,9.34,9.35,9.33,9.34,580660.4894274174,3.5713,3.5752,3.5675,3.5713,580660.4894
2009-08-11 15:25:00,9.34,9.36,9.34,9.36,1504870.5155618913,3.5713,3.579,3.5713,3.579,1504870.5156
2009-08-11 15:30:00,9.36,9.36,9.32,9.32,280114.04133998574,3.579,3.579,3.5637,3.5637,280114.0413
2009-08-11 15:35:00,9.32,9.33,9.32,9.33,411974.3406985032,3.5637,3.5675,3.5637,3.5675,411974.3407
2009-08-11 15:40:00,9.33,9.35,9.32,9.35,507246.37681159424,3.5675,3.5752,3.5637,3.5752,507246.3768
2009-08-11 15:45:00,9.35,9.35,9.33,9.33,567593.2525540509,3.5752,3.5752,3.5675,3.5675,567593.2526
2009-08-11 15:50:00,9.33,9.34,9.32,9.34,1099786.172487527,3.5675,3.5713,3.5637,3.5713,1099786.1725
2009-08-11 15:55:00,9.34,9.35,9.31,9.31,2581610.833927299,3.5713,3.5752,3.5599,3.5599,2581610.8339
2009-08-12 09:30:00,9.32,9.38,9.29,9.38,644333.5709194583,3.5637,3.5866,3.5522,3.5866,644333.5709
2009-08-12 09:35:00,9.38,9.45,9.37,9.39,1474934.6638156332,3.5866,3.6134,3.5828,3.5905,1474934.6638
2009-08-12 09:40:00,9.39,9.43,9.37,9.43,630553.5756711808,3.5905,3.6058,3.5828,3.6058,630553.5757
2009-08-12 09:45:00,9.43,9.47,9.42,9.46,789973.8655262532,3.6058,3.6211,3.6019,3.6172,789973.8655
2009-08-12 09:50:00,9.46,9.47,9.42,9.43,1390591.589451176,3.6172,3.6211,3.6019,3.6058,1390591.5895
2009-08-12 09:55:00,9.43,9.46,9.42,9.46,419339.5105725826,3.6058,3.6172,3.6019,3.6172,419339.5106
2009-08-12 10:00:00,9.45,9.47,9.42,9.43,608458.0660489427,3.6134,3.6211,3.6019,3.6058,608458.066
2009-08-12 10:05:00,9.43,9.45,9.42,9.43,327868.8524590164,3.6058,3.6134,3.6019,3.6058,327868.8525
2009-08-12 10:10:00,9.43,9.46,9.42,9.44,314801.6155856498,3.6058,3.6172,3.6019,3.6096,314801.6156
2009-08-12 10:15:00,9.44,9.47,9.44,9.45,444998.8120693752,3.6096,3.6211,3.6096,3.6134,444998.8121
2009-08-12 10:20:00,9.45,9.47,9.44,9.47,439059.1589451176,3.6134,3.6211,3.6096,3.6211,439059.1589
2009-08-12 10:25:00,9.47,9.47,9.45,9.47,425991.92207175103,3.6211,3.6211,3.6134,3.6211,425991.9221
2009-08-12 10:30:00,9.47,9.47,9.45,9.46,398194.3454502257,3.6211,3.6211,3.6134,3.6172,398194.3455
2009-08-12 10:35:00,9.46,9.46,9.44,9.44,349014.0175813733,3.6172,3.6172,3.6096,3.6096,349014.0176
2009-08-12 10:40:00,9.43,9.46,9.43,9.46,642670.4680446662,3.6058,3.6172,3.6058,3.6172,642670.468
2009-08-12 10:45:00,9.45,9.47,9.45,9.47,252316.46471846043,3.6134,3.6211,3.6134,3.6211,252316.4647
2009-08-12 10:50:00,9.47,9.48,9.46,9.46,731052.5065336184,3.6211,3.6249,3.6172,3.6172,731052.5065
2009-08-12 10:55:00,9.46,9.49,9.46,9.49,276075.07721549063,3.6172,3.6287,3.6172,3.6287,276075.0772
2009-08-12 11:00:00,9.49,9.49,9.47,9.48,314326.4433357092,3.6287,3.6287,3.6211,3.6249,314326.4433
2009-08-12 11:05:00,9.48,9.49,9.47,9.47,918507.9591351864,3.6249,3.6287,3.6211,3.6211,918507.9591
2009-08-12 11:10:00,9.47,9.5,9.47,9.48,535281.5395580898,3.6211,3.6325,3.6211,3.6249,535281.5396
2009-08-12 11:15:00,9.48,9.49,9.47,9.48,191256.8306010929,3.6249,3.6287,3.6211,3.6249,191256.8306
2009-08-12 11:20:00,9.48,9.5,9.47,9.48,252316.46471846043,3.6249,3.6325,3.6211,3.6249,252316.4647
2009-08-12 11:25:00,9.48,9.49,9.46,9.48,175100.97410311238,3.6249,3.6287,3.6172,3.6249,175100.9741
2009-08-12 11:30:00,9.49,9.5,9.48,9.49,138512.71085768592,3.6287,3.6325,3.6249,3.6287,138512.7109
2009-08-12 11:35:00,9.49,9.5,9.49,9.49,164647.1846044191,3.6287,3.6325,3.6287,3.6287,164647.1846
2009-08-12 11:40:00,9.5,9.5,9.47,9.47,213114.75409836063,3.6325,3.6325,3.6211,3.6211,213114.7541
2009-08-12 11:45:00,9.47,9.48,9.47,9.48,139700.6414825374,3.6211,3.6249,3.6211,3.6249,139700.6415
2009-08-12 11:50:00,9.48,9.5,9.47,9.48,371347.1133285816,3.6249,3.6325,3.6211,3.6249,371347.1133
2009-08-12 11:55:00,9.48,9.5,9.48,9.5,139938.22760750772,3.6249,3.6325,3.6249,3.6325,139938.2276
2009-08-12 12:00:00,9.49,9.5,9.48,9.48,215965.78759800427,3.6287,3.6325,3.6249,3.6249,215965.7876
2009-08-12 12:05:00,9.48,9.48,9.46,9.47,346638.15633167024,3.6249,3.6249,3.6172,3.6211,346638.1563
2009-08-12 12:10:00,9.47,9.47,9.45,9.46,86006.17723924923,3.6211,3.6211,3.6134,3.6172,86006.1772
2009-08-12 12:15:00,9.46,9.47,9.45,9.45,147303.39748158708,3.6172,3.6211,3.6134,3.6134,147303.3975
2009-08-12 12:20:00,9.45,9.46,9.44,9.45,121881.6821097648,3.6134,3.6172,3.6096,3.6134,121881.6821
2009-08-12 12:25:00,9.46,9.46,9.44,9.46,153480.6367308149,3.6172,3.6172,3.6096,3.6172,153480.6367
2009-08-12 12:30:00,9.46,9.47,9.44,9.44,127821.33523402234,3.6172,3.6211,3.6096,3.6096,127821.3352
2009-08-12 12:35:00,9.44,9.47,9.44,9.46,176764.0769779045,3.6096,3.6211,3.6096,3.6172,176764.077
2009-08-12 12:40:00,9.46,9.46,9.44,9.44,175100.97410311238,3.6172,3.6172,3.6096,3.6096,175100.9741
2009-08-12 12:45:00,9.44,9.44,9.42,9.43,324542.6467094322,3.6096,3.6096,3.6019,3.6058,324542.6467
2009-08-12 12:50:00,9.42,9.43,9.42,9.42,640294.6067949632,3.6019,3.6058,3.6019,3.6019,640294.6068
2009-08-12 12:55:00,9.42,9.43,9.42,9.42,260631.979092421,3.6019,3.6058,3.6019,3.6019,260631.9791
2009-08-12 13:00:00,9.42,9.43,9.42,9.43,280826.79971489665,3.6019,3.6058,3.6019,3.6058,280826.7997
2009-08-12 13:05:00,9.43,9.43,9.42,9.43,327393.6802090758,3.6058,3.6058,3.6019,3.6058,327393.6802
2009-08-12 13:10:00,9.43,9.43,9.42,9.42,501544.30981230695,3.6058,3.6058,3.6019,3.6019,501544.3098
2009-08-12 13:15:00,9.42,9.43,9.42,9.42,141601.33048229985,3.6019,3.6058,3.6019,3.6019,141601.3305
2009-08-12 13:20:00,9.43,9.43,9.42,9.43,196008.5531004989,3.6058,3.6058,3.6019,3.6058,196008.5531
2009-08-12 13:25:00,9.42,9.43,9.42,9.43,153955.80898075554,3.6019,3.6058,3.6019,3.6058,153955.809
2009-08-12 13:30:00,9.42,9.43,9.42,9.42,581135.6616773581,3.6019,3.6058,3.6019,3.6019,581135.6617
2009-08-12 13:35:00,9.42,9.43,9.42,9.43,92421.00261344736,3.6019,3.6058,3.6019,3.6058,92421.0026
2009-08-12 13:40:00,9.42,9.43,9.4,9.4,287716.79733903543,3.6019,3.6058,3.5943,3.5943,287716.7973
2009-08-12 13:45:00,9.4,9.41,9.4,9.4,225469.23259681635,3.5943,3.5981,3.5943,3.5943,225469.2326
2009-08-12 13:50:00,9.4,9.42,9.4,9.41,211926.8234735092,3.5943,3.6019,3.5943,3.5981,211926.8235
2009-08-12 13:55:00,9.42,9.42,9.38,9.41,749346.6381563317,3.6019,3.6019,3.5866,3.5981,749346.6382
2009-08-12 14:00:00,9.41,9.42,9.4,9.41,125920.64623425993,3.5981,3.6019,3.5943,3.5981,125920.6462
2009-08-12 14:05:00,9.41,9.43,9.41,9.43,114754.09836065574,3.5981,3.6058,3.5981,3.6058,114754.0984
2009-08-12 14:10:00,9.42,9.43,9.42,9.43,123544.7849845569,3.6019,3.6058,3.6019,3.6058,123544.785
2009-08-12 14:15:00,9.43,9.45,9.39,9.42,688999.7624138751,3.6058,3.6134,3.5905,3.6019,688999.7624
2009-08-12 14:20:00,9.42,9.44,9.41,9.43,432881.91969588975,3.6019,3.6096,3.5981,3.6058,432881.9197
2009-08-12 14:25:00,9.43,9.44,9.4,9.4,236635.7804704205,3.6058,3.6096,3.5943,3.5943,236635.7805
2009-08-12 14:30:00,9.4,9.41,9.38,9.41,553813.2573057733,3.5943,3.5981,3.5866,3.5981,553813.2573
2009-08-12 14:35:00,9.41,9.42,9.39,9.4,360180.56545497745,3.5981,3.6019,3.5905,3.5943,360180.5655
2009-08-12 14:40:00,9.4,9.4,9.39,9.39,397481.5870753148,3.5943,3.5943,3.5905,3.5905,397481.5871
2009-08-12 14:45:00,9.39,9.42,9.39,9.41,185792.34972677595,3.5905,3.6019,3.5905,3.5981,185792.3497
2009-08-12 14:50:00,9.41,9.44,9.4,9.44,678783.5590401521,3.5981,3.6096,3.5943,3.6096,678783.559
2009-08-12 14:55:00,9.44,9.48,9.44,9.48,905915.8945117606,3.6096,3.6249,3.6096,3.6249,905915.8945
2009-08-12 15:00:00,9.48,9.51,9.47,9.47,559040.15205512,3.6249,3.6364,3.6211,3.6211,559040.1521
2009-08-12 15:05:00,9.47,9.49,9.47,9.48,256355.4288429556,3.6211,3.6287,3.6211,3.6249,256355.4288
2009-08-12 15:10:00,9.47,9.48,9.46,9.48,193870.27797576625,3.6211,3.6249,3.6172,3.6249,193870.278
2009-08-12 15:15:00,9.48,9.49,9.47,9.49,420289.8550724638,3.6249,3.6287,3.6211,3.6287,420289.8551
2009-08-12 15:20:00,9.49,9.49,9.46,9.48,425991.92207175103,3.6287,3.6287,3.6172,3.6249,425991.9221
2009-08-12 15:25:00,9.48,9.5,9.48,9.49,311475.4098360656,3.6249,3.6325,3.6249,3.6287,311475.4098
2009-08-12 15:30:00,9.49,9.5,9.48,9.5,389403.65882632456,3.6287,3.6325,3.6249,3.6325,389403.6588
2009-08-12 15:35:00,9.5,9.51,9.48,9.5,285103.3499643621,3.6325,3.6364,3.6249,3.6325,285103.35
2009-08-12 15:40:00,9.5,9.5,9.46,9.47,359230.22095509624,3.6325,3.6325,3.6172,3.6211,359230.221
2009-08-12 15:45:00,9.47,9.48,9.44,9.44,601330.4822998337,3.6211,3.6249,3.6096,3.6096,601330.4823
2009-08-12 15:50:00,9.44,9.47,9.42,9.42,915181.7533856024,3.6096,3.6211,3.6019,3.6019,915181.7534
2009-08-12 15:55:00,9.42,9.44,9.4,9.41,1897362.7940128297,3.6019,3.6096,3.5943,3.5981,1897362.794
2009-08-13 09:30:00,9.47,9.5,9.42,9.45,1747921.12140651,3.6211,3.6325,3.6019,3.6134,1747921.1214
2009-08-13 09:35:00,9.45,9.47,9.4,9.42,950344.499881207,3.6134,3.6211,3.5943,3.6019,950344.4999
2009-08-13 09:40:00,9.42,9.42,9.35,9.36,709194.5830363507,3.6019,3.6019,3.5752,3.579,709194.583
2009-08-13 09:45:00,9.36,9.37,9.34,9.34,633167.0230458542,3.579,3.5828,3.5713,3.5713,633167.023
2009-08-13 09:50:00,9.34,9.35,9.27,9.27,1247802.3283440247,3.5713,3.5752,3.5446,3.5446,1247802.3283
2009-08-13 09:55:00,9.27,9.29,9.26,9.29,682347.3509147066,3.5446,3.5522,3.5408,3.5522,682347.3509
2009-08-13 10:00:00,9.28,9.34,9.27,9.33,665241.1499168449,3.5484,3.5713,3.5446,3.5675,665241.1499
2009-08-13 10:05:00,9.32,9.35,9.32,9.34,653599.4297933001,3.5637,3.5752,3.5637,3.5713,653599.4298
2009-08-13 10:10:00,9.34,9.36,9.33,9.34,715134.2361606082,3.5713,3.579,3.5675,3.5713,715134.2362
2009-08-13 10:15:00,9.34,9.36,9.32,9.32,412449.5129484438,3.5713,3.579,3.5637,3.5637,412449.5129
2009-08-13 10:20:00,9.32,9.39,9.32,9.39,381563.3167023046,3.5637,3.5905,3.5637,3.5905,381563.3167
2009-08-13 10:25:00,9.39,9.39,9.36,9.37,211689.23734853885,3.5905,3.5905,3.579,3.5828,211689.2373
2009-08-13 10:30:00,9.38,9.38,9.36,9.37,521263.958184842,3.5866,3.5866,3.579,3.5828,521263.9582
2009-08-13 10:35:00,9.37,9.41,9.36,9.41,474697.0776906629,3.5828,3.5981,3.579,3.5981,474697.0777
2009-08-13 10:40:00,9.41,9.42,9.39,9.41,531004.9893086244,3.5981,3.6019,3.5905,3.5981,531004.9893
2009-08-13 10:45:00,9.41,9.42,9.38,9.39,391066.7617011167,3.5981,3.6019,3.5866,3.5905,391066.7617
2009-08-13 10:50:00,9.38,9.41,9.38,9.41,464480.8743169399,3.5866,3.5981,3.5866,3.5981,464480.8743
2009-08-13 10:55:00,9.4,9.44,9.4,9.42,421715.3718222856,3.5943,3.6096,3.5943,3.6019,421715.3718
2009-08-13 11:00:00,9.42,9.45,9.42,9.44,327393.6802090758,3.6019,3.6134,3.6019,3.6096,327393.6802
2009-08-13 11:05:00,9.44,9.44,9.4,9.41,381088.144452364,3.6096,3.6096,3.5943,3.5981,381088.1445
2009-08-13 11:10:00,9.41,9.41,9.39,9.39,564267.0468044666,3.5981,3.5981,3.5905,3.5905,564267.0468
2009-08-13 11:15:00,9.39,9.4,9.36,9.37,347588.50083155144,3.5905,3.5943,3.579,3.5828,347588.5008
2009-08-13 11:20:00,9.37,9.37,9.34,9.37,281064.38583986694,3.5828,3.5828,3.5713,3.5828,281064.3858
2009-08-13 11:25:00,9.36,9.4,9.36,9.39,350201.9482062248,3.579,3.5943,3.579,3.5905,350201.9482
2009-08-13 11:30:00,9.39,9.4,9.39,9.39,108339.2729864576,3.5905,3.5943,3.5905,3.5905,108339.273
2009-08-13 11:35:00,9.39,9.41,9.39,9.4,232121.6440959848,3.5905,3.5981,3.5905,3.5943,232121.6441
2009-08-13 11:40:00,9.4,9.4,9.39,9.39,116654.78736041817,3.5943,3.5943,3.5905,3.5905,116654.7874
2009-08-13 11:45:00,9.39,9.39,9.39,9.39,116654.78736041817,3.5905,3.5905,3.5905,3.5905,116654.7874
2009-08-13 11:50:00,9.39,9.4,9.38,9.39,169874.07935376573,3.5905,3.5943,3.5866,3.5905,169874.0794
2009-08-13 11:55:00,9.38,9.39,9.38,9.38,185554.76360180567,3.5866,3.5905,3.5866,3.5866,185554.7636
2009-08-13 12:00:00,9.38,9.39,9.38,9.39,220004.7517224994,3.5866,3.5905,3.5866,3.5905,220004.7517
2009-08-13 12:05:00,9.39,9.39,9.38,9.39,156331.67023045855,3.5905,3.5905,3.5866,3.5905,156331.6702
2009-08-13 12:10:00,9.39,9.39,9.39,9.39,96222.3806129722,3.5905,3.5905,3.5905,3.5905,96222.3806
2009-08-13 12:15:00,9.39,9.4,9.39,9.4,145165.12235685435,3.5905,3.5943,3.5905,3.5943,145165.1224
2009-08-13 12:20:00,9.4,9.41,9.39,9.39,177001.6631028748,3.5943,3.5981,3.5905,3.5905,177001.6631
2009-08-13 12:25:00,9.39,9.39,9.37,9.37,180327.868852459,3.5905,3.5905,3.5828,3.5828,180327.8689
2009-08-13 12:30:00,9.37,9.38,9.37,9.38,205511.998099311,3.5828,3.5866,3.5828,3.5866,205511.9981
2009-08-13 12:35:00,9.38,9.39,9.37,9.37,244713.7087194108,3.5866,3.5905,3.5828,3.5828,244713.7087
2009-08-13 12:40:00,9.38,9.38,9.37,9.38,245426.4670943217,3.5866,3.5866,3.5828,3.5866,245426.4671
2009-08-13 12:45:00,9.38,9.41,9.38,9.41,101924.44761225944,3.5866,3.5981,3.5866,3.5981,101924.4476
2009-08-13 12:50:00,9.4,9.41,9.38,9.39,276550.2494654312,3.5943,3.5981,3.5866,3.5905,276550.2495
2009-08-13 12:55:00,9.39,9.39,9.38,9.39,167735.80422903303,3.5905,3.5905,3.5866,3.5905,167735.8042
2009-08-13 13:00:00,9.39,9.42,9.38,9.42,279401.2829650748,3.5905,3.6019,3.5866,3.6019,279401.283
2009-08-13 13:05:00,9.42,9.42,9.41,9.42,110952.72036113092,3.6019,3.6019,3.5981,3.6019,110952.7204
2009-08-13 13:10:00,9.42,9.43,9.39,9.39,329531.9553338085,3.6019,3.6058,3.5905,3.5905,329531.9553
2009-08-13 13:15:00,9.39,9.4,9.37,9.38,194583.0363506772,3.5905,3.5943,3.5828,3.5866,194583.0364
2009-08-13 13:20:00,9.38,9.4,9.38,9.4,121406.5098598242,3.5866,3.5943,3.5866,3.5943,121406.5099
2009-08-13 13:25:00,9.4,9.4,9.39,9.39,138275.1247327156,3.5943,3.5943,3.5905,3.5905,138275.1247
2009-08-13 13:30:00,9.39,9.41,9.38,9.39,399144.6899501069,3.5905,3.5981,3.5866,3.5905,399144.69
2009-08-13 13:35:00,9.39,9.4,9.38,9.39,49893.08624376336,3.5905,3.5943,3.5866,3.5905,49893.0862
2009-08-13 13:40:00,9.39,9.39,9.38,9.38,94321.6916132098,3.5905,3.5905,3.5866,3.5866,94321.6916
2009-08-13 13:45:00,9.38,9.39,9.38,9.39,97885.48348776432,3.5866,3.5905,3.5866,3.5905,97885.4835
2009-08-13 13:50:00,9.39,9.39,9.37,9.37,210501.30672368733,3.5905,3.5905,3.5828,3.5828,210501.3067
2009-08-13 13:55:00,9.37,9.37,9.36,9.36,256593.01496792588,3.5828,3.5828,3.579,3.579,256593.015
2009-08-13 14:00:00,9.36,9.36,9.34,9.34,406034.6875742457,3.579,3.579,3.5713,3.5713,406034.6876
2009-08-13 14:05:00,9.34,9.34,9.31,9.31,714659.0639106677,3.5713,3.5713,3.5599,3.5599,714659.0639
2009-08-13 14:10:00,9.31,9.31,9.29,9.31,636493.2287954383,3.5599,3.5599,3.5522,3.5599,636493.2288
2009-08-13 14:15:00,9.31,9.32,9.3,9.31,351389.87883107626,3.5599,3.5637,3.5561,3.5599,351389.8788
2009-08-13 14:20:00,9.32,9.32,9.3,9.31,477785.6973152768,3.5637,3.5637,3.5561,3.5599,477785.6973
2009-08-13 14:25:00,9.31,9.31,9.3,9.31,153718.22285578522,3.5599,3.5599,3.5561,3.5599,153718.2229
2009-08-13 14:30:00,9.31,9.33,9.31,9.31,239961.9862200048,3.5599,3.5675,3.5599,3.5599,239961.9862
2009-08-13 14:35:00,9.31,9.33,9.3,9.32,250415.77571869805,3.5599,3.5675,3.5561,3.5637,250415.7757
2009-08-13 14:40:00,9.31,9.34,9.31,9.32,301259.2064623426,3.5599,3.5713,3.5599,3.5637,301259.2065
2009-08-13 14:45:00,9.32,9.33,9.3,9.31,189831.3138512711,3.5637,3.5675,3.5561,3.5599,189831.3139
2009-08-13 14:50:00,9.31,9.31,9.3,9.3,159420.28985507248,3.5599,3.5599,3.5561,3.5561,159420.2899
2009-08-13 14:55:00,9.3,9.31,9.27,9.27,443335.7091945831,3.5561,3.5599,3.5446,3.5446,443335.7092
2009-08-13 15:00:00,9.28,9.3,9.27,9.3,204561.6535994298,3.5484,3.5561,3.5446,3.5561,204561.6536
2009-08-13 15:05:00,9.3,9.31,9.28,9.3,327631.2663340461,3.5561,3.5599,3.5484,3.5561,327631.2663
2009-08-13 15:10:00,9.3,9.33,9.3,9.32,390354.00332620577,3.5561,3.5675,3.5561,3.5637,390354.0033
2009-08-13 15:15:00,9.32,9.34,9.32,9.32,290567.83083867904,3.5637,3.5713,3.5637,3.5637,290567.8308
2009-08-13 15:20:00,9.32,9.34,9.32,9.32,319078.16583511524,3.5637,3.5713,3.5637,3.5637,319078.1658
2009-08-13 15:25:00,9.32,9.34,9.32,9.33,218816.82109764792,3.5637,3.5713,3.5637,3.5675,218816.8211
2009-08-13 15:30:00,9.33,9.34,9.32,9.34,341648.8477072939,3.5675,3.5713,3.5637,3.5713,341648.8477
2009-08-13 15:35:00,9.34,9.34,9.32,9.32,573770.4918032787,3.5713,3.5713,3.5637,3.5637,573770.4918
2009-08-13 15:40:00,9.32,9.33,9.32,9.32,911142.7892611072,3.5637,3.5675,3.5637,3.5637,911142.7893
2009-08-13 15:45:00,9.32,9.33,9.32,9.32,637918.7455452601,3.5637,3.5675,3.5637,3.5637,637918.7455
2009-08-13 15:50:00,9.32,9.34,9.32,9.32,2166547.8736041817,3.5637,3.5713,3.5637,3.5637,2166547.8736
2009-08-13 15:55:00,9.32,9.32,9.29,9.32,3026847.232121644,3.5637,3.5637,3.5522,3.5637,3026847.2321
2009-08-14 09:30:00,9.31,9.33,9.26,9.26,792349.7267759563,3.5599,3.5675,3.5408,3.5408,792349.7268
2009-08-14 09:35:00,9.26,9.27,9.22,9.24,1048467.5694939416,3.5408,3.5446,3.5255,3.5331,1048467.5695
2009-08-14 09:40:00,9.24,9.26,9.22,9.22,567355.6664290805,3.5331,3.5408,3.5255,3.5255,567355.6664
2009-08-14 09:45:00,9.22,9.24,9.2,9.22,584461.8674269423,3.5255,3.5331,3.5178,3.5255,584461.8674
2009-08-14 09:50:00,9.22,9.26,9.21,9.23,519600.8553100499,3.5255,3.5408,3.5216,3.5293,519600.8553
2009-08-14 09:55:00,9.23,9.23,9.18,9.19,1023521.02637206,3.5293,3.5293,3.5102,3.514,1023521.0264
2009-08-14 10:00:00,9.18,9.18,9.15,9.15,798526.9660251841,3.5102,3.5102,3.4987,3.4987,798526.966
2009-08-14 10:05:00,9.15,9.18,9.13,9.18,526490.8529341887,3.4987,3.5102,3.491,3.5102,526490.8529
2009-08-14 10:10:00,9.18,9.19,9.14,9.14,578997.3865526253,3.5102,3.514,3.4949,3.4949,578997.3866
2009-08-14 10:15:00,9.14,9.15,9.13,9.15,543359.4678070801,3.4949,3.4987,3.491,3.4987,543359.4678
2009-08-14 10:20:00,9.14,9.16,9.12,9.14,381563.3167023046,3.4949,3.5025,3.4872,3.4949,381563.3167
2009-08-14 10:25:00,9.14,9.15,9.12,9.12,494891.8983131385,3.4949,3.4987,3.4872,3.4872,494891.8983
2009-08-14 10:30:00,9.12,9.13,9.11,9.12,559515.3243050606,3.4872,3.491,3.4834,3.4872,559515.3243
2009-08-14 10:35:00,9.12,9.14,9.11,9.12,245901.6393442623,3.4872,3.4949,3.4834,3.4872,245901.6393
2009-08-14 10:40:00,9.12,9.13,9.11,9.13,486338.7978142077,3.4872,3.491,3.4834,3.491,486338.7978
2009-08-14 10:45:00,9.13,9.13,9.1,9.11,475885.0083155144,3.491,3.491,3.4796,3.4834,475885.0083
2009-08-14 10:50:00,9.11,9.12,9.09,9.1,479686.3863150392,3.4834,3.4872,3.4758,3.4796,479686.3863
2009-08-14 10:55:00,9.1,9.13,9.1,9.13,216440.95984794488,3.4796,3.491,3.4796,3.491,216440.9598
2009-08-14 11:00:00,9.13,9.15,9.12,9.15,454264.67094321694,3.491,3.4987,3.4872,3.4987,454264.6709
2009-08-14 11:05:00,9.15,9.15,9.12,9.13,293181.2782133524,3.4987,3.4987,3.4872,3.491,293181.2782
2009-08-14 11:10:00,9.14,9.14,9.13,9.14,265383.70159182703,3.4949,3.4949,3.491,3.4949,265383.7016
2009-08-14 11:15:00,9.13,9.15,9.13,9.15,300071.2758374911,3.491,3.4987,3.491,3.4987,300071.2758
2009-08-14 11:20:00,9.15,9.16,9.15,9.15,257543.35946780708,3.4987,3.5025,3.4987,3.4987,257543.3595
2009-08-14 11:25:00,9.15,9.15,9.12,9.12,242337.84746970772,3.4987,3.4987,3.4872,3.4872,242337.8475
2009-08-14 11:30:00,9.12,9.13,9.09,9.1,682109.7647897362,3.4872,3.491,3.4758,3.4796,682109.7648
2009-08-14 11:35:00,9.1,9.11,9.09,9.1,408172.9626989784,3.4796,3.4834,3.4758,3.4796,408172.9627
2009-08-14 11:40:00,9.1,9.1,9.09,9.09,240674.74459491565,3.4796,3.4796,3.4758,3.4758,240674.7446
2009-08-14 11:45:00,9.09,9.1,9.09,9.09,247327.1560940841,3.4758,3.4796,3.4758,3.4758,247327.1561
2009-08-14 11:50:00,9.1,9.1,9.07,9.07,233309.5747208363,3.4796,3.4796,3.4681,3.4681,233309.5747
2009-08-14 11:55:00,9.08,9.1,9.07,9.08,286053.6944642433,3.4719,3.4796,3.4681,3.4719,286053.6945
2009-08-14 12:00:00,9.08,9.09,9.08,9.08,338797.81420765026,3.4719,3.4758,3.4719,3.4719,338797.8142
2009-08-14 12:05:00,9.08,9.1,9.07,9.09,267284.39059158944,3.4719,3.4796,3.4681,3.4758,267284.3906
2009-08-14 12:10:00,9.09,9.1,9.09,9.09,67712.045616536,3.4758,3.4796,3.4758,3.4758,67712.0456
2009-08-14 12:15:00,9.09,9.11,9.09,9.1,271085.76859111426,3.4758,3.4834,3.4758,3.4796,271085.7686
2009-08-14 12:20:00,9.1,9.11,9.08,9.08,349489.18983131385,3.4796,3.4834,3.4719,3.4719,349489.1898
2009-08-14 12:25:00,9.08,9.09,9.08,9.09,143977.19173200286,3.4719,3.4758,3.4719,3.4758,143977.1917
2009-08-14 12:30:00,9.09,9.09,9.08,9.08,64148.25374198147,3.4758,3.4758,3.4719,3.4719,64148.2537
2009-08-14 12:35:00,9.08,9.09,9.08,9.08,309337.13471133285,3.4719,3.4758,3.4719,3.4719,309337.1347
2009-08-14 12:40:00,9.08,9.08,9.07,9.07,232596.8163459254,3.4719,3.4719,3.4681,3.4681,232596.8163
2009-08-14 12:45:00,9.07,9.07,9.07,9.07,168923.73485388453,3.4681,3.4681,3.4681,3.4681,168923.7349
2009-08-14 12:50:00,9.07,9.07,9.07,9.07,255642.67046804467,3.4681,3.4681,3.4681,3.4681,255642.6705
2009-08-14 12:55:00,9.07,9.07,9.07,9.07,316702.3045854122,3.4681,3.4681,3.4681,3.4681,316702.3046
2009-08-14 13:00:00,9.07,9.07,9.06,9.07,297933.0007127584,3.4681,3.4681,3.4643,3.4681,297933.0007
2009-08-14 13:05:00,9.07,9.07,9.07,9.07,70800.66524114992,3.4681,3.4681,3.4681,3.4681,70800.6652
2009-08-14 13:10:00,9.07,9.07,9.07,9.07,203611.30909954853,3.4681,3.4681,3.4681,3.4681,203611.3091
2009-08-14 13:15:00,9.07,9.07,9.06,9.07,391304.347826087,3.4681,3.4681,3.4643,3.4681,391304.3478
2009-08-14 13:20:00,9.07,9.07,9.07,9.07,263483.0125920646,3.4681,3.4681,3.4681,3.4681,263483.0126
2009-08-14 13:25:00,9.07,9.08,9.06,9.07,382276.0750772155,3.4681,3.4719,3.4643,3.4681,382276.0751
2009-08-14 13:30:00,9.07,9.07,9.05,9.05,390829.1755761464,3.4681,3.4681,3.4605,3.4605,390829.1756
2009-08-14 13:35:00,9.05,9.06,9.05,9.06,329294.3692088382,3.4605,3.4643,3.4605,3.4643,329294.3692
2009-08-14 13:40:00,9.06,9.07,9.06,9.06,633404.6091708244,3.4643,3.4681,3.4643,3.4643,633404.6092
2009-08-14 13:45:00,9.07,9.07,9.06,9.07,105250.65336184368,3.4681,3.4681,3.4643,3.4681,105250.6534
2009-08-14 13:50:00,9.07,9.08,9.07,9.08,204561.6535994298,3.4681,3.4719,3.4681,3.4719,204561.6536
2009-08-14 13:55:00,9.08,9.09,9.08,9.09,110002.3758612497,3.4719,3.4758,3.4719,3.4758,110002.3759
2009-08-14 14:00:00,9.09,9.1,9.09,9.09,183178.90235210265,3.4758,3.4796,3.4758,3.4758,183178.9024
2009-08-14 14:05:00,9.09,9.1,9.07,9.07,426229.5081967213,3.4758,3.4796,3.4681,3.4681,426229.5082
2009-08-14 14:10:00,9.07,9.09,9.07,9.08,324780.2328344025,3.4681,3.4758,3.4681,3.4719,324780.2328
2009-08-14 14:15:00,9.09,9.09,9.07,9.07,368733.6659539083,3.4758,3.4758,3.4681,3.4681,368733.666
2009-08-14 14:20:00,9.07,9.08,9.07,9.07,205749.5842242813,3.4681,3.4719,3.4681,3.4681,205749.5842
2009-08-14 14:25:00,9.07,9.07,9.06,9.06,148016.155856498,3.4681,3.4681,3.4643,3.4643,148016.1559
2009-08-14 14:30:00,9.06,9.07,9.06,9.06,292706.10596341174,3.4643,3.4681,3.4643,3.4643,292706.106
2009-08-14 14:35:00,9.06,9.08,9.05,9.07,180327.868852459,3.4643,3.4719,3.4605,3.4681,180327.8689
2009-08-14 14:40:00,9.07,9.1,9.07,9.08,307911.6179615111,3.4681,3.4796,3.4681,3.4719,307911.618
2009-08-14 14:45:00,9.09,9.09,9.08,9.09,172249.94060346877,3.4758,3.4758,3.4719,3.4758,172249.9406
2009-08-14 14:50:00,9.09,9.09,9.08,9.08,342124.0199572345,3.4758,3.4758,3.4719,3.4719,342124.02
2009-08-14 14:55:00,9.08,9.08,9.07,9.08,313138.51271085767,3.4719,3.4719,3.4681,3.4719,313138.5127
2009-08-14 15:00:00,9.08,9.08,9.07,9.07,240437.15846994537,3.4719,3.4719,3.4681,3.4681,240437.1585
2009-08-14 15:05:00,9.07,9.08,9.06,9.07,825611.7842717986,3.4681,3.4719,3.4643,3.4681,825611.7843
2009-08-14 15:10:00,9.07,9.08,9.06,9.07,465668.8049417914,3.4681,3.4719,3.4643,3.4681,465668.8049
2009-08-14 15:15:00,9.07,9.09,9.06,9.09,205274.4119743407,3.4681,3.4758,3.4643,3.4758,205274.412
2009-08-14 15:20:00,9.09,9.1,9.08,9.09,234259.9192207175,3.4758,3.4796,3.4719,3.4758,234259.9192
2009-08-14 15:25:00,9.09,9.1,9.07,9.08,565217.3913043479,3.4758,3.4796,3.4681,3.4719,565217.3913
2009-08-14 15:30:00,9.08,9.1,9.08,9.09,818246.6143977192,3.4719,3.4796,3.4719,3.4758,818246.6144
2009-08-14 15:35:00,9.1,9.1,9.08,9.08,974103.1123782372,3.4796,3.4796,3.4719,3.4719,974103.1124
2009-08-14 15:40:00,9.08,9.1,9.07,9.1,1018294.1316227132,3.4719,3.4796,3.4681,3.4796,1018294.1316
2009-08-14 15:45:00,9.1,9.1,9.07,9.08,1358755.0487051555,3.4796,3.4796,3.4681,3.4719,1358755.0487
2009-08-14 15:50:00,9.08,9.1,9.08,9.09,1727488.7146590638,3.4719,3.4796,3.4719,3.4758,1727488.7147
2009-08-14 15:55:00,9.1,9.11,9.07,9.1,2063910.6676170111,3.4796,3.4834,3.4681,3.4796,2063910.6676
2009-08-17 09:30:00,8.89,9.03,8.88,8.89,1492753.6231884058,3.3993,3.4528,3.3955,3.3993,1492753.6232
2009-08-17 09:35:00,8.89,8.9,8.78,8.79,1488952.245188881,3.3993,3.4031,3.3572,3.361,1488952.2452
2009-08-17 09:40:00,8.79,8.8,8.71,8.71,1856260.394392968,3.361,3.3649,3.3305,3.3305,1856260.3944
2009-08-17 09:45:00,8.71,8.73,8.65,8.73,1205274.411974341,3.3305,3.3381,3.3075,3.3381,1205274.412
2009-08-17 09:50:00,8.73,8.76,8.68,8.75,1368971.2520788787,3.3381,3.3496,3.319,3.3457,1368971.2521
2009-08-17 09:55:00,8.75,8.81,8.75,8.81,1493466.3815633168,3.3457,3.3687,3.3457,3.3687,1493466.3816
2009-08-17 10:00:00,8.81,8.82,8.79,8.8,1428130.1971964838,3.3687,3.3725,3.361,3.3649,1428130.1972
2009-08-17 10:05:00,8.8,8.83,8.79,8.81,1085293.4188643384,3.3649,3.3763,3.361,3.3687,1085293.4189
2009-08-17 10:10:00,8.81,8.82,8.78,8.82,558327.3936802091,3.3687,3.3725,3.3572,3.3725,558327.3937
2009-08-17 10:15:00,8.82,8.82,8.79,8.8,1515086.7189356142,3.3725,3.3725,3.361,3.3649,1515086.7189
2009-08-17 10:20:00,8.8,8.81,8.79,8.8,647659.7766690425,3.3649,3.3687,3.361,3.3649,647659.7767
2009-08-17 10:25:00,8.8,8.8,8.76,8.77,680684.2480399145,3.3649,3.3649,3.3496,3.3534,680684.248
2009-08-17 10:30:00,8.77,8.8,8.77,8.8,435970.5393205037,3.3534,3.3649,3.3534,3.3649,435970.5393
2009-08-17 10:35:00,8.8,8.81,8.78,8.78,791161.7961511048,3.3649,3.3687,3.3572,3.3572,791161.7962
2009-08-17 10:40:00,8.78,8.8,8.78,8.79,234972.67759562843,3.3572,3.3649,3.3572,3.361,234972.6776
2009-08-17 10:45:00,8.79,8.8,8.78,8.8,297457.82846281776,3.361,3.3649,3.3572,3.3649,297457.8285
2009-08-17 10:50:00,8.8,8.8,8.79,8.79,317890.2352102637,3.3649,3.3649,3.361,3.361,317890.2352
2009-08-17 10:55:00,8.8,8.8,8.78,8.78,268472.321216441,3.3649,3.3649,3.3572,3.3572,268472.3212
2009-08-17 11:00:00,8.79,8.79,8.77,8.77,283440.24708957,3.361,3.361,3.3534,3.3534,283440.2471
2009-08-17 11:05:00,8.77,8.78,8.75,8.77,412924.6851983844,3.3534,3.3572,3.3457,3.3534,412924.6852
2009-08-17 11:10:00,8.77,8.8,8.77,8.79,313376.098835828,3.3534,3.3649,3.3534,3.361,313376.0988
2009-08-17 11:15:00,8.79,8.79,8.75,8.76,536944.642432882,3.361,3.361,3.3457,3.3496,536944.6424
2009-08-17 11:20:00,8.76,8.8,8.76,8.79,338322.6419577097,3.3496,3.3649,3.3496,3.361,338322.642
2009-08-17 11:25:00,8.79,8.81,8.79,8.79,602043.2406747446,3.361,3.3687,3.361,3.361,602043.2407
2009-08-17 11:30:00,8.79,8.79,8.77,8.78,364457.1157044429,3.361,3.361,3.3534,3.3572,364457.1157
2009-08-17 11:35:00,8.78,8.81,8.78,8.8,486813.97006414825,3.3572,3.3687,3.3572,3.3649,486813.9701
2009-08-17 11:40:00,8.8,8.82,8.79,8.81,297933.0007127584,3.3649,3.3725,3.361,3.3687,297933.0007
2009-08-17 11:45:00,8.81,8.82,8.8,8.81,263007.84034212405,3.3687,3.3725,3.3649,3.3687,263007.8403
2009-08-17 11:50:00,8.81,8.81,8.79,8.8,292706.10596341174,3.3687,3.3687,3.361,3.3649,292706.106
2009-08-17 11:55:00,8.79,8.81,8.79,8.8,477072.9389403659,3.361,3.3687,3.361,3.3649,477072.9389
2009-08-17 12:00:00,8.8,8.8,8.78,8.78,286766.4528391542,3.3649,3.3649,3.3572,3.3572,286766.4528
2009-08-17 12:05:00,8.78,8.78,8.75,8.76,402708.48182466143,3.3572,3.3572,3.3457,3.3496,402708.4818
2009-08-17 12:10:00,8.76,8.78,8.75,8.77,264908.52934188646,3.3496,3.3572,3.3457,3.3534,264908.5293
2009-08-17 12:15:00,8.77,8.77,8.75,8.75,462817.7714421478,3.3534,3.3534,3.3457,3.3457,462817.7714
2009-08-17 12:20:00,8.75,8.76,8.74,8.76,638393.9177952008,3.3457,3.3496,3.3419,3.3496,638393.9178
2009-08-17 12:25:00,8.75,8.78,8.75,8.78,292943.692088382,3.3457,3.3572,3.3457,3.3572,292943.6921
2009-08-17 12:30:00,8.78,8.78,8.77,8.78,381325.7305773343,3.3572,3.3572,3.3534,3.3572,381325.7306
2009-08-17 12:35:00,8.78,8.78,8.76,8.76,266334.04609170824,3.3572,3.3572,3.3496,3.3496,266334.0461
2009-08-17 12:40:00,8.76,8.77,8.75,8.76,314326.4433357092,3.3496,3.3534,3.3457,3.3496,314326.4433
2009-08-17 12:45:00,8.76,8.77,8.75,8.76,474221.9054407223,3.3496,3.3534,3.3457,3.3496,474221.9054
2009-08-17 12:50:00,8.76,8.79,8.76,8.78,245664.053219292,3.3496,3.361,3.3496,3.3572,245664.0532
2009-08-17 12:55:00,8.78,8.79,8.77,8.79,244000.9503444999,3.3572,3.361,3.3534,3.361,244000.9503
2009-08-17 13:00:00,8.79,8.79,8.74,8.74,421477.7856973153,3.361,3.361,3.3419,3.3419,421477.7857
2009-08-17 13:05:00,8.75,8.77,8.74,8.76,269422.6657163222,3.3457,3.3534,3.3419,3.3496,269422.6657
2009-08-17 13:10:00,8.77,8.77,8.76,8.76,269422.6657163222,3.3534,3.3534,3.3496,3.3496,269422.6657
2009-08-17 13:15:00,8.76,8.78,8.76,8.77,132573.05773342837,3.3496,3.3572,3.3496,3.3534,132573.0577
2009-08-17 13:20:00,8.77,8.78,8.77,8.78,204799.2397244001,3.3534,3.3572,3.3534,3.3572,204799.2397
2009-08-17 13:25:00,8.78,8.79,8.78,8.79,252078.8785934901,3.3572,3.361,3.3572,3.361,252078.8786
2009-08-17 13:30:00,8.78,8.79,8.77,8.77,237823.71109527204,3.3572,3.361,3.3534,3.3534,237823.7111
2009-08-17 13:35:00,8.78,8.79,8.77,8.78,263245.42646709434,3.3572,3.361,3.3534,3.3572,263245.4265
2009-08-17 13:40:00,8.78,8.8,8.76,8.79,382276.0750772155,3.3572,3.3649,3.3496,3.361,382276.0751
2009-08-17 13:45:00,8.79,8.8,8.79,8.79,695177.0016631029,3.361,3.3649,3.361,3.361,695177.0017
2009-08-17 13:50:00,8.79,8.79,8.78,8.78,297695.4145877881,3.361,3.361,3.3572,3.3572,297695.4146
2009-08-17 13:55:00,8.78,8.79,8.78,8.78,327868.8524590164,3.3572,3.361,3.3572,3.3572,327868.8525
2009-08-17 14:00:00,8.78,8.78,8.77,8.78,207412.68709907343,3.3572,3.3572,3.3534,3.3572,207412.6871
2009-08-17 14:05:00,8.78,8.79,8.78,8.79,280351.6274649561,3.3572,3.361,3.3572,3.361,280351.6275
2009-08-17 14:10:00,8.79,8.8,8.78,8.78,409836.0655737705,3.361,3.3649,3.3572,3.3572,409836.0656
2009-08-17 14:15:00,8.78,8.79,8.78,8.78,570206.6999287242,3.3572,3.361,3.3572,3.3572,570206.6999
2009-08-17 14:20:00,8.78,8.78,8.77,8.77,283202.6609645997,3.3572,3.3572,3.3534,3.3534,283202.661
2009-08-17 14:25:00,8.77,8.79,8.77,8.78,220004.7517224994,3.3534,3.361,3.3534,3.3572,220004.7517
2009-08-17 14:30:00,8.78,8.8,8.78,8.78,417438.8215728201,3.3572,3.3649,3.3572,3.3572,417438.8216
2009-08-17 14:35:00,8.78,8.79,8.78,8.79,240674.74459491565,3.3572,3.361,3.3572,3.361,240674.7446
2009-08-17 14:40:00,8.78,8.79,8.77,8.78,220955.0962223806,3.3572,3.361,3.3534,3.3572,220955.0962
2009-08-17 14:45:00,8.78,8.78,8.75,8.75,521501.5443098123,3.3572,3.3572,3.3457,3.3457,521501.5443
2009-08-17 14:50:00,8.75,8.77,8.75,8.76,388215.728201473,3.3457,3.3534,3.3457,3.3496,388215.7282
2009-08-17 14:55:00,8.77,8.78,8.76,8.77,129722.02423378474,3.3534,3.3572,3.3496,3.3534,129722.0242
2009-08-17 15:00:00,8.77,8.78,8.77,8.77,620099.7861724875,3.3534,3.3572,3.3534,3.3534,620099.7862
2009-08-17 15:05:00,8.78,8.78,8.77,8.78,572582.5611784272,3.3572,3.3572,3.3534,3.3572,572582.5612
2009-08-17 15:10:00,8.78,8.78,8.75,8.76,357091.9458303635,3.3572,3.3572,3.3457,3.3496,357091.9458
2009-08-17 15:15:00,8.76,8.76,8.75,8.75,317177.47683535283,3.3496,3.3496,3.3457,3.3457,317177.4768
2009-08-17 15:20:00,8.75,8.76,8.74,8.74,472558.8025659302,3.3457,3.3496,3.3419,3.3419,472558.8026
2009-08-17 15:25:00,8.75,8.75,8.73,8.73,812069.3751484914,3.3457,3.3457,3.3381,3.3381,812069.3751
2009-08-17 15:30:00,8.73,8.75,8.73,8.75,602993.5851746259,3.3381,3.3457,3.3381,3.3457,602993.5852
2009-08-17 15:35:00,8.75,8.76,8.75,8.76,205749.5842242813,3.3457,3.3496,3.3457,3.3496,205749.5842
2009-08-17 15:40:00,8.76,8.78,8.76,8.77,1197434.0698503207,3.3496,3.3572,3.3496,3.3534,1197434.0699
2009-08-17 15:45:00,8.78,8.78,8.77,8.77,1006652.4114991684,3.3572,3.3572,3.3534,3.3534,1006652.4115
2009-08-17 15:50:00,8.78,8.79,8.77,8.78,1448087.431693989,3.3572,3.361,3.3534,3.3572,1448087.4317
2009-08-17 15:55:00,8.78,8.8,8.75,8.77,2595866.001425517,3.3572,3.3649,3.3457,3.3534,2595866.0014
2009-08-18 09:30:00,8.81,8.84,8.78,8.84,1061297.2202423378,3.3687,3.3802,3.3572,3.3802,1061297.2202
2009-08-18 09:35:00,8.84,8.88,8.81,8.84,1121406.5098598243,3.3802,3.3955,3.3687,3.3802,1121406.5099
2009-08-18 09:40:00,8.84,8.84,8.78,8.8,740555.9515324305,3.3802,3.3802,3.3572,3.3649,740555.9515
2009-08-18 09:45:00,8.79,8.81,8.76,8.76,510097.41031123785,3.361,3.3687,3.3496,3.3496,510097.4103
2009-08-18 09:50:00,8.76,8.78,8.73,8.78,456640.5321929199,3.3496,3.3572,3.3381,3.3572,456640.5322
2009-08-18 09:55:00,8.78,8.79,8.75,8.76,442860.5369446424,3.3572,3.361,3.3457,3.3496,442860.5369
2009-08-18 10:00:00,8.76,8.8,8.76,8.78,488952.245188881,3.3496,3.3649,3.3496,3.3572,488952.2452
2009-08-18 10:05:00,8.78,8.8,8.77,8.79,558564.9798051794,3.3572,3.3649,3.3534,3.361,558564.9798
2009-08-18 10:10:00,8.79,8.81,8.79,8.81,432881.91969588975,3.361,3.3687,3.361,3.3687,432881.9197
2009-08-18 10:15:00,8.8,8.83,8.79,8.8,407460.2043240675,3.3649,3.3763,3.361,3.3649,407460.2043
2009-08-18 10:20:00,8.8,8.8,8.75,8.76,516749.8218104063,3.3649,3.3649,3.3457,3.3496,516749.8218
2009-08-18 10:25:00,8.76,8.77,8.75,8.76,428605.3694464244,3.3496,3.3534,3.3457,3.3496,428605.3694
2009-08-18 10:30:00,8.76,8.79,8.75,8.78,273224.043715847,3.3496,3.361,3.3457,3.3572,273224.0437
2009-08-18 10:35:00,8.78,8.8,8.78,8.8,237823.71109527204,3.3572,3.3649,3.3572,3.3649,237823.7111
2009-08-18 10:40:00,8.8,8.8,8.78,8.79,344975.0534568781,3.3649,3.3649,3.3572,3.361,344975.0535
2009-08-18 10:45:00,8.79,8.79,8.76,8.78,429793.3000712759,3.361,3.361,3.3496,3.3572,429793.3001
2009-08-18 10:50:00,8.78,8.8,8.77,8.79,208363.03159895464,3.3572,3.3649,3.3534,3.361,208363.0316
2009-08-18 10:55:00,8.79,8.8,8.77,8.78,273224.043715847,3.361,3.3649,3.3534,3.3572,273224.0437
2009-08-18 11:00:00,8.78,8.79,8.78,8.78,123069.6127346163,3.3572,3.361,3.3572,3.3572,123069.6127
2009-08-18 11:05:00,8.78,8.78,8.77,8.78,340698.5032074127,3.3572,3.3572,3.3534,3.3572,340698.5032
2009-08-18 11:10:00,8.77,8.8,8.77,8.8,317415.0629603231,3.3534,3.3649,3.3534,3.3649,317415.063
2009-08-18 11:15:00,8.8,8.81,8.78,8.79,506058.4461867427,3.3649,3.3687,3.3572,3.361,506058.4462
2009-08-18 11:20:00,8.79,8.8,8.78,8.79,222380.6129722024,3.361,3.3649,3.3572,3.361,222380.613
2009-08-18 11:25:00,8.8,8.8,8.78,8.78,206462.3425991922,3.3649,3.3649,3.3572,3.3572,206462.3426
2009-08-18 11:30:00,8.79,8.81,8.78,8.8,450700.8790686624,3.361,3.3687,3.3572,3.3649,450700.8791
2009-08-18 11:35:00,8.8,8.82,8.8,8.81,525302.9223093372,3.3649,3.3725,3.3649,3.3687,525302.9223
2009-08-18 11:40:00,8.81,8.82,8.8,8.81,285340.9360893324,3.3687,3.3725,3.3649,3.3687,285340.9361
2009-08-18 11:45:00,8.81,8.81,8.79,8.8,187693.0387265384,3.3687,3.3687,3.361,3.3649,187693.0387
2009-08-18 11:50:00,8.79,8.82,8.79,8.8,168923.73485388453,3.361,3.3725,3.361,3.3649,168923.7349
2009-08-18 11:55:00,8.81,8.82,8.8,8.81,281539.5580898076,3.3687,3.3725,3.3649,3.3687,281539.5581
2009-08-18 12:00:00,8.82,8.82,8.8,8.81,648610.1211689238,3.3725,3.3725,3.3649,3.3687,648610.1212
2009-08-18 12:05:00,8.8,8.82,8.79,8.81,544309.8123069613,3.3649,3.3725,3.361,3.3687,544309.8123
2009-08-18 12:10:00,8.81,8.81,8.79,8.79,246139.2254692326,3.3687,3.3687,3.361,3.361,246139.2255
2009-08-18 12:15:00,8.79,8.8,8.78,8.78,262057.4958422428,3.361,3.3649,3.3572,3.3572,262057.4958
2009-08-18 12:20:00,8.79,8.8,8.78,8.8,282014.73033974814,3.361,3.3649,3.3572,3.3649,282014.7303
2009-08-18 12:25:00,8.8,8.81,8.8,8.81,62009.97861724875,3.3649,3.3687,3.3649,3.3687,62009.9786
2009-08-18 12:30:00,8.81,8.81,8.81,8.81,205274.4119743407,3.3687,3.3687,3.3687,3.3687,205274.412
2009-08-18 12:35:00,8.81,8.81,8.81,8.81,128534.09360893324,3.3687,3.3687,3.3687,3.3687,128534.0936
2009-08-18 12:40:00,8.81,8.82,8.81,8.82,253029.2230933713,3.3687,3.3725,3.3687,3.3725,253029.2231
2009-08-18 12:45:00,8.81,8.82,8.81,8.81,331907.81658351154,3.3687,3.3725,3.3687,3.3687,331907.8166
2009-08-18 12:50:00,8.81,8.82,8.81,8.82,114041.33998574484,3.3687,3.3725,3.3687,3.3725,114041.34
2009-08-18 12:55:00,8.82,8.85,8.82,8.84,651223.5685435971,3.3725,3.384,3.3725,3.3802,651223.5685
2009-08-18 13:00:00,8.84,8.85,8.83,8.84,355904.015205512,3.3802,3.384,3.3763,3.3802,355904.0152
2009-08-18 13:05:00,8.84,8.84,8.82,8.83,176526.4908529342,3.3802,3.3802,3.3725,3.3763,176526.4909
2009-08-18 13:10:00,8.83,8.83,8.81,8.82,307436.44571157044,3.3763,3.3763,3.3687,3.3725,307436.4457
2009-08-18 13:15:00,8.82,8.83,8.82,8.83,110952.72036113092,3.3725,3.3763,3.3725,3.3763,110952.7204
2009-08-18 13:20:00,8.83,8.83,8.81,8.81,168923.73485388453,3.3763,3.3763,3.3687,3.3687,168923.7349
2009-08-18 13:25:00,8.82,8.83,8.81,8.82,204086.4813494892,3.3725,3.3763,3.3687,3.3725,204086.4813
2009-08-18 13:30:00,8.83,8.83,8.8,8.8,249940.60346875744,3.3763,3.3763,3.3649,3.3649,249940.6035
2009-08-18 13:35:00,8.8,8.81,8.79,8.79,254217.1537182229,3.3649,3.3687,3.361,3.361,254217.1537
2009-08-18 13:40:00,8.79,8.81,8.79,8.81,146828.22523164647,3.361,3.3687,3.361,3.3687,146828.2252
2009-08-18 13:45:00,8.81,8.81,8.79,8.8,137324.7802328344,3.3687,3.3687,3.361,3.3649,137324.7802
2009-08-18 13:50:00,8.8,8.81,8.79,8.8,124019.9572344975,3.3649,3.3687,3.361,3.3649,124019.9572
2009-08-18 13:55:00,8.79,8.81,8.79,8.81,188405.79710144928,3.361,3.3687,3.361,3.3687,188405.7971
2009-08-18 14:00:00,8.81,8.82,8.8,8.82,169636.49322879544,3.3687,3.3725,3.3649,3.3725,169636.4932
2009-08-18 14:05:00,8.82,8.82,8.8,8.82,333570.91945830366,3.3725,3.3725,3.3649,3.3725,333570.9195
2009-08-18 14:10:00,8.82,8.83,8.82,8.82,303635.0677120456,3.3725,3.3763,3.3725,3.3725,303635.0677
2009-08-18 14:15:00,8.83,8.83,8.82,8.83,231884.0579710145,3.3763,3.3763,3.3725,3.3763,231884.058
2009-08-18 14:20:00,8.83,8.83,8.83,8.83,82204.79923972441,3.3763,3.3763,3.3763,3.3763,82204.7992
2009-08-18 14:25:00,8.83,8.83,8.82,8.83,172012.35447849846,3.3763,3.3763,3.3725,3.3763,172012.3545
2009-08-18 14:30:00,8.83,8.84,8.8,8.8,480874.31693989073,3.3763,3.3802,3.3649,3.3649,480874.3169
2009-08-18 14:35:00,8.8,8.81,8.8,8.8,157282.01473033975,3.3649,3.3687,3.3649,3.3649,157282.0147
2009-08-18 14:40:00,8.81,8.81,8.8,8.8,260394.3929674507,3.3687,3.3687,3.3649,3.3649,260394.393
2009-08-18 14:45:00,8.8,8.81,8.8,8.81,246376.8115942029,3.3649,3.3687,3.3649,3.3687,246376.8116
2009-08-18 14:50:00,8.81,8.82,8.8,8.81,95509.6222380613,3.3687,3.3725,3.3649,3.3687,95509.6222
2009-08-18 14:55:00,8.81,8.81,8.8,8.81,130672.36873366596,3.3687,3.3687,3.3649,3.3687,130672.3687
2009-08-18 15:00:00,8.81,8.82,8.81,8.81,212639.5818484201,3.3687,3.3725,3.3687,3.3687,212639.5818
2009-08-18 15:05:00,8.82,8.83,8.81,8.83,153005.46448087433,3.3725,3.3763,3.3687,3.3763,153005.4645
2009-08-18 15:10:00,8.83,8.83,8.82,8.82,77215.49061534807,3.3763,3.3763,3.3725,3.3725,77215.4906
2009-08-18 15:15:00,8.82,8.83,8.82,8.83,278213.3523402233,3.3725,3.3763,3.3725,3.3763,278213.3523
2009-08-18 15:20:00,8.83,8.83,8.83,8.83,108101.6868614873,3.3763,3.3763,3.3763,3.3763,108101.6869
2009-08-18 15:25:00,8.83,8.83,8.81,8.82,427417.4388215728,3.3763,3.3763,3.3687,3.3725,427417.4388
2009-08-18 15:30:00,8.82,8.83,8.82,8.82,148016.155856498,3.3725,3.3763,3.3725,3.3725,148016.1559
2009-08-18 15:35:00,8.82,8.82,8.81,8.81,151104.7754811119,3.3725,3.3725,3.3687,3.3687,151104.7755
2009-08-18 15:40:00,8.81,8.82,8.81,8.81,339035.4003326206,3.3687,3.3725,3.3687,3.3687,339035.4003
2009-08-18 15:45:00,8.81,8.82,8.81,8.81,666904.252791637,3.3687,3.3725,3.3687,3.3687,666904.2528
2009-08-18 15:50:00,8.82,8.84,8.82,8.82,877880.7317652649,3.3725,3.3802,3.3725,3.3725,877880.7318
2009-08-18 15:55:00,8.82,8.83,8.81,8.82,1149441.67260632,3.3725,3.3763,3.3687,3.3725,1149441.6726
2009-08-19 09:30:00,8.71,8.73,8.65,8.67,807792.824899026,3.3305,3.3381,3.3075,3.3152,807792.8249
2009-08-19 09:35:00,8.67,8.7,8.65,8.67,576146.3530529817,3.3152,3.3266,3.3075,3.3152,576146.3531
2009-08-19 09:40:00,8.68,8.72,8.68,8.72,361368.49607982894,3.319,3.3343,3.319,3.3343,361368.4961
2009-08-19 09:45:00,8.72,8.75,8.7,8.73,528391.5419339511,3.3343,3.3457,3.3266,3.3381,528391.5419
2009-08-19 09:50:00,8.73,8.78,8.73,8.75,915894.5117605132,3.3381,3.3572,3.3381,3.3457,915894.5118
2009-08-19 09:55:00,8.75,8.79,8.74,8.75,322641.9577096698,3.3457,3.361,3.3419,3.3457,322641.9577
2009-08-19 10:00:00,8.75,8.84,8.75,8.83,806842.4803991447,3.3457,3.3802,3.3457,3.3763,806842.4804
2009-08-19 10:05:00,8.83,8.88,8.82,8.85,1139938.2276075075,3.3763,3.3955,3.3725,3.384,1139938.2276
2009-08-19 10:10:00,8.85,8.87,8.8,8.81,566642.9080541696,3.384,3.3916,3.3649,3.3687,566642.9081
2009-08-19 10:15:00,8.81,8.82,8.77,8.78,580422.9033024472,3.3687,3.3725,3.3534,3.3572,580422.9033
2009-08-19 10:20:00,8.78,8.83,8.78,8.79,335946.78070800664,3.3572,3.3763,3.3572,3.361,335946.7807
2009-08-19 10:25:00,8.79,8.8,8.78,8.78,348301.2592064624,3.361,3.3649,3.3572,3.3572,348301.2592
2009-08-19 10:30:00,8.78,8.8,8.77,8.77,765027.3224043716,3.3572,3.3649,3.3534,3.3534,765027.3224
2009-08-19 10:35:00,8.77,8.79,8.75,8.78,819672.131147541,3.3534,3.361,3.3457,3.3572,819672.1311
2009-08-19 10:40:00,8.78,8.8,8.78,8.8,337372.2974578285,3.3572,3.3649,3.3572,3.3649,337372.2975
2009-08-19 10:45:00,8.8,8.8,8.75,8.75,434307.4364457116,3.3649,3.3649,3.3457,3.3457,434307.4364
2009-08-19 10:50:00,8.75,8.75,8.74,8.74,348063.6730814921,3.3457,3.3457,3.3419,3.3419,348063.6731
2009-08-19 10:55:00,8.74,8.75,8.73,8.75,550962.2238061298,3.3419,3.3457,3.3381,3.3457,550962.2238
2009-08-19 11:00:00,8.75,8.77,8.74,8.76,245664.053219292,3.3457,3.3534,3.3419,3.3496,245664.0532
2009-08-19 11:05:00,8.76,8.78,8.76,8.76,110952.72036113092,3.3496,3.3572,3.3496,3.3496,110952.7204
2009-08-19 11:10:00,8.76,8.77,8.75,8.75,192207.1751009741,3.3496,3.3534,3.3457,3.3457,192207.1751
2009-08-19 11:15:00,8.75,8.78,8.75,8.77,189356.14160133048,3.3457,3.3572,3.3457,3.3534,189356.1416
2009-08-19 11:20:00,8.76,8.77,8.74,8.75,240199.57234497505,3.3496,3.3534,3.3419,3.3457,240199.5723
2009-08-19 11:25:00,8.75,8.77,8.75,8.77,116417.20123544784,3.3457,3.3534,3.3457,3.3534,116417.2012
2009-08-19 11:30:00,8.77,8.78,8.76,8.78,195770.96697552863,3.3534,3.3572,3.3496,3.3572,195770.967
2009-08-19 11:35:00,8.78,8.78,8.77,8.78,143026.84723212165,3.3572,3.3572,3.3534,3.3572,143026.8472
2009-08-19 11:40:00,8.78,8.79,8.78,8.78,143502.01948206226,3.3572,3.361,3.3572,3.3572,143502.0195
2009-08-19 11:45:00,8.78,8.8,8.77,8.8,144452.36398194346,3.3572,3.3649,3.3534,3.3649,144452.364
2009-08-19 11:50:00,8.8,8.84,8.8,8.83,356141.6013304823,3.3649,3.3802,3.3649,3.3763,356141.6013
2009-08-19 11:55:00,8.84,8.86,8.83,8.86,320978.85483487765,3.3802,3.3878,3.3763,3.3878,320978.8548
2009-08-19 12:00:00,8.86,8.87,8.84,8.84,535519.1256830601,3.3878,3.3916,3.3802,3.3802,535519.1257
2009-08-19 12:05:00,8.84,8.88,8.83,8.87,462105.01306723687,3.3802,3.3955,3.3763,3.3916,462105.0131
2009-08-19 12:10:00,8.87,8.9,8.87,8.87,283440.24708957,3.3916,3.4031,3.3916,3.3916,283440.2471
2009-08-19 12:15:00,8.87,8.89,8.87,8.87,153718.22285578522,3.3916,3.3993,3.3916,3.3916,153718.2229
2009-08-19 12:20:00,8.87,8.88,8.86,8.87,218341.64884770729,3.3916,3.3955,3.3878,3.3916,218341.6488
2009-08-19 12:25:00,8.87,8.88,8.86,8.87,260631.979092421,3.3916,3.3955,3.3878,3.3916,260631.9791
2009-08-19 12:30:00,8.87,8.88,8.85,8.86,606319.79092421,3.3916,3.3955,3.384,3.3878,606319.7909
2009-08-19 12:35:00,8.86,8.87,8.86,8.86,170824.42385364696,3.3878,3.3916,3.3878,3.3878,170824.4239
2009-08-19 12:40:00,8.86,8.87,8.86,8.86,153243.05060584462,3.3878,3.3916,3.3878,3.3878,153243.0506
2009-08-19 12:45:00,8.86,8.87,8.86,8.86,252078.8785934901,3.3878,3.3916,3.3878,3.3878,252078.8786
2009-08-19 12:50:00,8.86,8.88,8.86,8.86,516274.64956046565,3.3878,3.3955,3.3878,3.3878,516274.6496
2009-08-19 12:55:00,8.86,8.87,8.85,8.85,312188.16821097647,3.3878,3.3916,3.384,3.384,312188.1682
2009-08-19 13:00:00,8.85,8.86,8.85,8.86,169398.90710382513,3.384,3.3878,3.384,3.3878,169398.9071
2009-08-19 13:05:00,8.86,8.89,8.86,8.88,372297.4578284628,3.3878,3.3993,3.3878,3.3955,372297.4578
2009-08-19 13:10:00,8.88,8.9,8.88,8.89,277025.42171537183,3.3955,3.4031,3.3955,3.3993,277025.4217
2009-08-19 13:15:00,8.89,8.9,8.88,8.9,280351.6274649561,3.3993,3.4031,3.3955,3.4031,280351.6275
2009-08-19 13:20:00,8.9,8.9,8.88,8.89,249940.60346875744,3.4031,3.4031,3.3955,3.3993,249940.6035
2009-08-19 13:25:00,8.89,8.9,8.89,8.9,100974.10311237824,3.3993,3.4031,3.3993,3.4031,100974.1031
2009-08-19 13:30:00,8.9,8.9,8.88,8.88,220242.33784746967,3.4031,3.4031,3.3955,3.3955,220242.3378
2009-08-19 13:35:00,8.88,8.88,8.88,8.88,303397.48158707534,3.3955,3.3955,3.3955,3.3955,303397.4816
2009-08-19 13:40:00,8.88,8.88,8.87,8.87,218104.062722737,3.3955,3.3955,3.3916,3.3916,218104.0627
2009-08-19 13:45:00,8.87,8.87,8.86,8.86,525302.9223093372,3.3916,3.3916,3.3878,3.3878,525302.9223
2009-08-19 13:50:00,8.86,8.86,8.86,8.86,140413.39985744833,3.3878,3.3878,3.3878,3.3878,140413.3999
2009-08-19 13:55:00,8.86,8.86,8.85,8.86,171774.76835352817,3.3878,3.3878,3.384,3.3878,171774.7684
2009-08-19 14:00:00,8.85,8.86,8.84,8.85,407460.2043240675,3.384,3.3878,3.3802,3.384,407460.2043
2009-08-19 14:05:00,8.85,8.86,8.84,8.86,354478.4984556902,3.384,3.3878,3.3802,3.3878,354478.4985
2009-08-19 14:10:00,8.86,8.87,8.86,8.86,170111.66547873605,3.3878,3.3916,3.3878,3.3878,170111.6655
2009-08-19 14:15:00,8.86,8.87,8.86,8.86,303635.0677120456,3.3878,3.3916,3.3878,3.3878,303635.0677
2009-08-19 14:20:00,8.86,8.87,8.86,8.86,170349.25160370636,3.3878,3.3916,3.3878,3.3878,170349.2516
2009-08-19 14:25:00,8.86,8.86,8.86,8.86,54169.6364932288,3.3878,3.3878,3.3878,3.3878,54169.6365
2009-08-19 14:30:00,8.86,8.86,8.86,8.86,136612.0218579235,3.3878,3.3878,3.3878,3.3878,136612.0219
2009-08-19 14:35:00,8.86,8.86,8.86,8.86,575433.5946780709,3.3878,3.3878,3.3878,3.3878,575433.5947
2009-08-19 14:40:00,8.86,8.88,8.85,8.86,273699.2159657876,3.3878,3.3955,3.384,3.3878,273699.216
2009-08-19 14:45:00,8.86,8.89,8.86,8.88,239249.22784509385,3.3878,3.3993,3.3878,3.3955,239249.2278
2009-08-19 14:50:00,8.88,8.9,8.88,8.89,522451.8888096935,3.3955,3.4031,3.3955,3.3993,522451.8888
2009-08-19 14:55:00,8.9,8.9,8.89,8.9,206462.3425991922,3.4031,3.4031,3.3993,3.4031,206462.3426
2009-08-19 15:00:00,8.9,8.9,8.88,8.89,287479.2112140651,3.4031,3.4031,3.3955,3.3993,287479.2112
2009-08-19 15:05:00,8.9,8.9,8.88,8.88,270373.0102162034,3.4031,3.4031,3.3955,3.3955,270373.0102
2009-08-19 15:10:00,8.88,8.89,8.88,8.88,607032.5492991209,3.3955,3.3993,3.3955,3.3955,607032.5493
2009-08-19 15:15:00,8.88,8.89,8.88,8.89,307436.44571157044,3.3955,3.3993,3.3955,3.3993,307436.4457
2009-08-19 15:20:00,8.89,8.89,8.88,8.88,135424.091233072,3.3993,3.3993,3.3955,3.3955,135424.0912
2009-08-19 15:25:00,8.89,8.89,8.88,8.89,285103.3499643621,3.3993,3.3993,3.3955,3.3993,285103.35
2009-08-19 15:30:00,8.89,8.9,8.88,8.9,404846.7569493942,3.3993,3.4031,3.3955,3.4031,404846.7569
2009-08-19 15:35:00,8.9,8.91,8.89,8.91,381563.3167023046,3.4031,3.4069,3.3993,3.4069,381563.3167
2009-08-19 15:40:00,8.91,8.91,8.83,8.9,1690425.2791636968,3.4069,3.4069,3.3763,3.4031,1690425.2792
2009-08-19 15:45:00,8.9,8.91,8.89,8.91,502494.65431218816,3.4031,3.4069,3.3993,3.4069,502494.6543
2009-08-19 15:50:00,8.91,8.91,8.89,8.91,1331907.8165835117,3.4069,3.4069,3.3993,3.4069,1331907.8166
2009-08-19 15:55:00,8.91,8.93,8.89,8.89,1653599.4297933,3.4069,3.4146,3.3993,3.3993,1653599.4298
2009-08-20 09:30:00,8.87,8.91,8.85,8.89,384176.7640769779,3.3916,3.4069,3.384,3.3993,384176.7641
2009-08-20 09:35:00,8.89,8.94,8.88,8.94,547160.845806605,3.3993,3.4184,3.3955,3.4184,547160.8458
2009-08-20 09:40:00,8.94,8.97,8.91,8.92,549061.5348063674,3.4184,3.4299,3.4069,3.4108,549061.5348
2009-08-20 09:45:00,8.92,8.95,8.92,8.94,258731.2900926586,3.4108,3.4222,3.4108,3.4184,258731.2901
2009-08-20 09:50:00,8.94,8.95,8.94,8.95,340936.089332383,3.4184,3.4222,3.4184,3.4222,340936.0893
2009-08-20 09:55:00,8.95,8.99,8.94,8.99,488714.65906391066,3.4222,3.4375,3.4184,3.4375,488714.6591
2009-08-20 10:00:00,8.99,9.0,8.97,8.99,787835.5904015206,3.4375,3.4413,3.4299,3.4375,787835.5904
2009-08-20 10:05:00,9.0,9.0,8.94,8.94,557377.0491803279,3.4413,3.4413,3.4184,3.4184,557377.0492
2009-08-20 10:10:00,8.95,8.95,8.91,8.92,755286.2912805892,3.4222,3.4222,3.4069,3.4108,755286.2913
2009-08-20 10:15:00,8.92,8.92,8.89,8.9,759087.669280114,3.4108,3.4108,3.3993,3.4031,759087.6693
2009-08-20 10:20:00,8.9,8.94,8.9,8.94,428842.95557139465,3.4031,3.4184,3.4031,3.4184,428842.9556
2009-08-20 10:25:00,8.94,8.95,8.94,8.95,205274.4119743407,3.4184,3.4222,3.4184,3.4222,205274.412
2009-08-20 10:30:00,8.95,8.97,8.95,8.96,167735.80422903303,3.4222,3.4299,3.4222,3.426,167735.8042
2009-08-20 10:35:00,8.97,8.98,8.96,8.97,152767.87835590402,3.4299,3.4337,3.426,3.4299,152767.8784
2009-08-20 10:40:00,8.97,9.0,8.97,9.0,273461.6298408173,3.4299,3.4413,3.4299,3.4413,273461.6298
2009-08-20 10:45:00,9.0,9.0,8.98,8.99,144689.95010691375,3.4413,3.4413,3.4337,3.4375,144689.9501
2009-08-20 10:50:00,8.99,9.0,8.98,8.99,202660.96459966732,3.4375,3.4413,3.4337,3.4375,202660.9646
2009-08-20 10:55:00,8.99,9.0,8.97,8.97,141601.33048229985,3.4375,3.4413,3.4299,3.4299,141601.3305
2009-08-20 11:00:00,8.97,8.99,8.97,8.98,193632.6918507959,3.4299,3.4375,3.4299,3.4337,193632.6919
2009-08-20 11:05:00,8.98,8.99,8.97,8.98,114991.68448562604,3.4337,3.4375,3.4299,3.4337,114991.6845
2009-08-20 11:10:00,8.98,8.99,8.97,8.99,350914.7065811357,3.4337,3.4375,3.4299,3.4375,350914.7066
2009-08-20 11:15:00,8.99,8.99,8.97,8.99,316227.13233547163,3.4375,3.4375,3.4299,3.4375,316227.1323
2009-08-20 11:20:00,8.99,8.99,8.97,8.97,217391.30434782608,3.4375,3.4375,3.4299,3.4299,217391.3043
2009-08-20 11:25:00,8.97,8.98,8.97,8.97,220955.0962223806,3.4299,3.4337,3.4299,3.4299,220955.0962
2009-08-20 11:30:00,8.97,8.98,8.96,8.96,147540.9836065574,3.4299,3.4337,3.426,3.426,147540.9836
2009-08-20 11:35:00,8.97,8.97,8.94,8.95,147778.56973152768,3.4299,3.4299,3.4184,3.4222,147778.5697
2009-08-20 11:40:00,8.95,8.95,8.94,8.95,191969.5889760038,3.4222,3.4222,3.4184,3.4222,191969.589
2009-08-20 11:45:00,8.94,8.95,8.93,8.94,58446.18674269423,3.4184,3.4222,3.4146,3.4184,58446.1867
2009-08-20 11:50:00,8.94,8.94,8.93,8.94,75077.21549061534,3.4184,3.4184,3.4146,3.4184,75077.2155
2009-08-20 11:55:00,8.94,8.94,8.94,8.94,392017.1062009979,3.4184,3.4184,3.4184,3.4184,392017.1062
2009-08-20 12:00:00,8.94,8.95,8.94,8.95,61059.63411736755,3.4184,3.4222,3.4184,3.4222,61059.6341
2009-08-20 12:05:00,8.95,8.96,8.94,8.95,92183.41648847709,3.4222,3.426,3.4184,3.4222,92183.4165
2009-08-20 12:10:00,8.95,8.97,8.95,8.97,107388.9284865764,3.4222,3.4299,3.4222,3.4299,107388.9285
2009-08-20 12:15:00,8.97,8.98,8.96,8.98,173675.45735329058,3.4299,3.4337,3.426,3.4337,173675.4574
2009-08-20 12:20:00,8.98,8.99,8.97,8.97,283677.83321454027,3.4337,3.4375,3.4299,3.4299,283677.8332
2009-08-20 12:25:00,8.97,8.98,8.97,8.97,107388.9284865764,3.4299,3.4337,3.4299,3.4299,107388.9285
2009-08-20 12:30:00,8.97,8.98,8.97,8.97,65336.18436683298,3.4299,3.4337,3.4299,3.4299,65336.1844
2009-08-20 12:35:00,8.97,8.97,8.96,8.97,74364.45711570444,3.4299,3.4299,3.426,3.4299,74364.4571
2009-08-20 12:40:00,8.97,8.98,8.97,8.97,103825.13661202186,3.4299,3.4337,3.4299,3.4299,103825.1366
2009-08-20 12:45:00,8.97,8.99,8.97,8.98,101211.68923734856,3.4299,3.4375,3.4299,3.4337,101211.6892
2009-08-20 12:50:00,8.98,8.99,8.97,8.97,96697.5528629128,3.4337,3.4375,3.4299,3.4299,96697.5529
2009-08-20 12:55:00,8.97,8.97,8.97,8.97,68424.8039914469,3.4299,3.4299,3.4299,3.4299,68424.804
2009-08-20 13:00:00,8.97,8.97,8.97,8.97,20194.820622475647,3.4299,3.4299,3.4299,3.4299,20194.8206
2009-08-20 13:05:00,8.97,8.98,8.97,8.97,172012.35447849846,3.4299,3.4337,3.4299,3.4299,172012.3545
2009-08-20 13:10:00,8.97,8.97,8.97,8.97,51081.01686861488,3.4299,3.4299,3.4299,3.4299,51081.0169
2009-08-20 13:15:00,8.97,8.99,8.97,8.99,186029.93585174627,3.4299,3.4375,3.4299,3.4375,186029.9359
2009-08-20 13:20:00,8.98,8.99,8.98,8.98,34449.98812069375,3.4337,3.4375,3.4337,3.4337,34449.9881
2009-08-20 13:25:00,8.98,8.99,8.98,8.99,114991.68448562604,3.4337,3.4375,3.4337,3.4375,114991.6845
2009-08-20 13:30:00,8.99,8.99,8.99,8.99,35875.504870515564,3.4375,3.4375,3.4375,3.4375,35875.5049
2009-08-20 13:35:00,8.99,9.0,8.99,9.0,158707.53148016156,3.4375,3.4413,3.4375,3.4413,158707.5315
2009-08-20 13:40:00,9.0,9.0,8.97,8.99,146115.46685673558,3.4413,3.4413,3.4299,3.4375,146115.4669
2009-08-20 13:45:00,8.99,8.99,8.97,8.98,78165.83511522927,3.4375,3.4375,3.4299,3.4337,78165.8351
2009-08-20 13:50:00,8.98,8.98,8.97,8.98,62722.73699215966,3.4337,3.4337,3.4299,3.4337,62722.737
2009-08-20 13:55:00,8.98,8.99,8.97,8.99,67236.87336659539,3.4337,3.4375,3.4299,3.4375,67236.8734
2009-08-20 14:00:00,8.98,8.99,8.98,8.99,77928.24899025897,3.4337,3.4375,3.4337,3.4375,77928.249
2009-08-20 14:05:00,8.99,8.99,8.99,8.99,84580.66048942742,3.4375,3.4375,3.4375,3.4375,84580.6605
2009-08-20 14:10:00,8.99,8.99,8.99,8.99,52744.11974340698,3.4375,3.4375,3.4375,3.4375,52744.1197
2009-08-20 14:15:00,8.99,8.99,8.98,8.98,50368.25849370397,3.4375,3.4375,3.4337,3.4337,50368.2585
2009-08-20 14:20:00,8.98,8.99,8.97,8.98,147540.9836065574,3.4337,3.4375,3.4299,3.4337,147540.9836
2009-08-20 14:25:00,8.98,8.99,8.97,8.98,93371.34711332858,3.4337,3.4375,3.4299,3.4337,93371.3471
2009-08-20 14:30:00,8.99,8.99,8.98,8.99,44191.01924447613,3.4375,3.4375,3.4337,3.4375,44191.0192
2009-08-20 14:35:00,8.99,8.99,8.97,8.98,152767.87835590402,3.4375,3.4375,3.4299,3.4337,152767.8784
2009-08-20 14:40:00,8.98,8.98,8.96,8.96,114278.92611071514,3.4337,3.4337,3.426,3.426,114278.9261
2009-08-20 14:45:00,8.96,8.97,8.96,8.97,67474.45949156569,3.426,3.4299,3.426,3.4299,67474.4595
2009-08-20 14:50:00,8.97,8.98,8.97,8.98,116654.78736041817,3.4299,3.4337,3.4299,3.4337,116654.7874
2009-08-20 14:55:00,8.98,8.98,8.97,8.98,73651.69874079354,3.4337,3.4337,3.4299,3.4337,73651.6987
2009-08-20 15:00:00,8.98,8.99,8.98,8.98,115229.27061059634,3.4337,3.4375,3.4337,3.4337,115229.2706
2009-08-20 15:05:00,8.99,9.01,8.98,9.0,227845.09384651936,3.4375,3.4452,3.4337,3.4413,227845.0938
2009-08-20 15:10:00,9.0,9.01,9.0,9.01,279876.45521501545,3.4413,3.4452,3.4413,3.4452,279876.4552
2009-08-20 15:15:00,9.01,9.02,9.0,9.0,197671.65597529104,3.4452,3.449,3.4413,3.4413,197671.656
2009-08-20 15:20:00,9.01,9.01,9.0,9.0,154193.39510572582,3.4452,3.4452,3.4413,3.4413,154193.3951
2009-08-20 15:25:00,9.01,9.03,9.0,9.02,352102.6372059872,3.4452,3.4528,3.4413,3.449,352102.6372
2009-08-20 15:30:00,9.02,9.05,9.02,9.02,596341.1736754574,3.449,3.4605,3.449,3.449,596341.1737
2009-08-20 15:35:00,9.03,9.04,9.02,9.03,204086.4813494892,3.4528,3.4566,3.449,3.4528,204086.4813
2009-08-20 15:40:00,9.04,9.05,9.03,9.03,646947.0182941316,3.4566,3.4605,3.4528,3.4528,646947.0183
2009-08-20 15:45:00,9.04,9.04,9.02,9.03,485626.0394392968,3.4566,3.4566,3.449,3.4528,485626.0394
2009-08-20 15:50:00,9.03,9.03,9.01,9.02,1379425.041577572,3.4528,3.4528,3.4452,3.449,1379425.0416
2009-08-20 15:55:00,9.02,9.04,9.01,9.01,1474934.6638156332,3.449,3.4566,3.4452,3.4452,1474934.6638
2009-08-21 09:30:00,9.08,9.13,8.97,9.13,3602993.5851746257,3.4719,3.491,3.4299,3.491,3602993.5852
2009-08-21 09:35:00,9.13,9.14,9.1,9.11,828937.9900213828,3.491,3.4949,3.4796,3.4834,828937.99
2009-08-21 09:40:00,9.12,9.14,9.1,9.11,468995.0106913757,3.4872,3.4949,3.4796,3.4834,468995.0107
2009-08-21 09:45:00,9.12,9.13,9.08,9.09,352102.6372059872,3.4872,3.491,3.4719,3.4758,352102.6372
2009-08-21 09:50:00,9.09,9.09,9.06,9.09,302684.7232121644,3.4758,3.4758,3.4643,3.4758,302684.7232
2009-08-21 09:55:00,9.09,9.12,9.08,9.1,645046.3292943692,3.4758,3.4872,3.4719,3.4796,645046.3293
2009-08-21 10:00:00,9.1,9.19,9.1,9.18,1355191.256830601,3.4796,3.514,3.4796,3.5102,1355191.2568
2009-08-21 10:05:00,9.18,9.18,9.15,9.16,687099.0734141127,3.5102,3.5102,3.4987,3.5025,687099.0734
2009-08-21 10:10:00,9.16,9.19,9.14,9.17,1710382.5136612025,3.5025,3.514,3.4949,3.5063,1710382.5137
2009-08-21 10:15:00,9.17,9.22,9.15,9.16,937277.2630078404,3.5063,3.5255,3.4987,3.5025,937277.263
2009-08-21 10:20:00,9.16,9.19,9.16,9.18,403183.65407460206,3.5025,3.514,3.5025,3.5102,403183.6541
2009-08-21 10:25:00,9.18,9.19,9.17,9.17,183654.07460204329,3.5102,3.514,3.5063,3.5063,183654.0746
2009-08-21 10:30:00,9.18,9.19,9.17,9.19,198622.00047517224,3.5102,3.514,3.5063,3.514,198622.0005
2009-08-21 10:35:00,9.19,9.21,9.18,9.2,301021.6203373723,3.514,3.5216,3.5102,3.5178,301021.6203
2009-08-21 10:40:00,9.2,9.22,9.2,9.21,413162.27132335474,3.5178,3.5255,3.5178,3.5216,413162.2713
2009-08-21 10:45:00,9.21,9.21,9.18,9.18,510334.99643620814,3.5216,3.5216,3.5102,3.5102,510334.9964
2009-08-21 10:50:00,9.18,9.19,9.15,9.15,364457.1157044429,3.5102,3.514,3.4987,3.4987,364457.1157
2009-08-21 10:55:00,9.15,9.17,9.15,9.16,137087.1941078641,3.4987,3.5063,3.4987,3.5025,137087.1941
2009-08-21 11:00:00,9.17,9.18,9.16,9.17,224518.8880969352,3.5063,3.5102,3.5025,3.5063,224518.8881
2009-08-21 11:05:00,9.16,9.17,9.15,9.15,128296.50748396294,3.5025,3.5063,3.4987,3.4987,128296.5075
2009-08-21 11:10:00,9.15,9.16,9.14,9.14,105488.23948681397,3.4987,3.5025,3.4949,3.4949,105488.2395
2009-08-21 11:15:00,9.15,9.15,9.13,9.14,230933.7134711333,3.4987,3.4987,3.491,3.4949,230933.7135
2009-08-21 11:20:00,9.15,9.16,9.13,9.15,150154.4309812307,3.4987,3.5025,3.491,3.4987,150154.431
2009-08-21 11:25:00,9.15,9.16,9.15,9.15,184366.8329769541,3.4987,3.5025,3.4987,3.4987,184366.833
2009-08-21 11:30:00,9.15,9.18,9.15,9.18,238536.46947018296,3.4987,3.5102,3.4987,3.5102,238536.4695
2009-08-21 11:35:00,9.18,9.18,9.17,9.18,151104.7754811119,3.5102,3.5102,3.5063,3.5102,151104.7755
2009-08-21 11:40:00,9.18,9.2,9.18,9.19,221430.2684723212,3.5102,3.5178,3.5102,3.514,221430.2685
2009-08-21 11:45:00,9.19,9.21,9.19,9.2,210026.1344737468,3.514,3.5216,3.514,3.5178,210026.1345
2009-08-21 11:50:00,9.2,9.2,9.18,9.18,69375.1484913281,3.5178,3.5178,3.5102,3.5102,69375.1485
2009-08-21 11:55:00,9.18,9.2,9.18,9.19,135186.5051081017,3.5102,3.5178,3.5102,3.514,135186.5051
2009-08-21 12:00:00,9.2,9.2,9.18,9.19,118080.30411023996,3.5178,3.5178,3.5102,3.514,118080.3041
2009-08-21 12:05:00,9.19,9.2,9.17,9.18,308861.9624613923,3.514,3.5178,3.5063,3.5102,308861.9625
2009-08-21 12:10:00,9.18,9.19,9.17,9.18,227607.50772154907,3.5102,3.514,3.5063,3.5102,227607.5077
2009-08-21 12:15:00,9.19,9.19,9.19,9.19,108576.8591114279,3.514,3.514,3.514,3.514,108576.8591
2009-08-21 12:20:00,9.19,9.21,9.19,9.21,283915.4193395105,3.514,3.5216,3.514,3.5216,283915.4193
2009-08-21 12:25:00,9.21,9.22,9.21,9.22,223568.543597054,3.5216,3.5255,3.5216,3.5255,223568.5436
2009-08-21 12:30:00,9.22,9.22,9.21,9.21,81016.86861487289,3.5255,3.5255,3.5216,3.5216,81016.8686
2009-08-21 12:35:00,9.21,9.21,9.2,9.21,202185.7923497268,3.5216,3.5216,3.5178,3.5216,202185.7923
2009-08-21 12:40:00,9.21,9.22,9.21,9.22,196008.5531004989,3.5216,3.5255,3.5216,3.5255,196008.5531
2009-08-21 12:45:00,9.23,9.23,9.22,9.23,269185.07959135185,3.5293,3.5293,3.5255,3.5293,269185.0796
2009-08-21 12:50:00,9.23,9.24,9.23,9.23,193157.5196008553,3.5293,3.5331,3.5293,3.5293,193157.5196
2009-08-21 12:55:00,9.23,9.23,9.21,9.22,124970.30173437872,3.5293,3.5293,3.5216,3.5255,124970.3017
2009-08-21 13:00:00,9.22,9.23,9.21,9.21,114041.33998574484,3.5255,3.5293,3.5216,3.5216,114041.34
2009-08-21 13:05:00,9.22,9.22,9.21,9.22,90757.89973865528,3.5255,3.5255,3.5216,3.5255,90757.8997
2009-08-21 13:10:00,9.21,9.22,9.21,9.21,52268.94749346638,3.5216,3.5255,3.5216,3.5216,52268.9475
2009-08-21 13:15:00,9.21,9.22,9.21,9.21,229508.19672131148,3.5216,3.5255,3.5216,3.5216,229508.1967
2009-08-21 13:20:00,9.21,9.21,9.2,9.21,165597.5291043003,3.5216,3.5216,3.5178,3.5216,165597.5291
2009-08-21 13:25:00,9.21,9.21,9.2,9.21,171062.00997861725,3.5216,3.5216,3.5178,3.5216,171062.01
2009-08-21 13:30:00,9.21,9.21,9.2,9.2,108576.8591114279,3.5216,3.5216,3.5178,3.5178,108576.8591
2009-08-21 13:35:00,9.2,9.2,9.2,9.2,120456.16535994298,3.5178,3.5178,3.5178,3.5178,120456.1654
2009-08-21 13:40:00,9.2,9.2,9.2,9.2,75552.38774055595,3.5178,3.5178,3.5178,3.5178,75552.3877
2009-08-21 13:45:00,9.2,9.2,9.18,9.18,196008.5531004989,3.5178,3.5178,3.5102,3.5102,196008.5531
2009-08-21 13:50:00,9.18,9.19,9.18,9.18,153480.6367308149,3.5102,3.514,3.5102,3.5102,153480.6367
2009-08-21 13:55:00,9.19,9.19,9.18,9.18,63435.495367070565,3.514,3.514,3.5102,3.5102,63435.4954
2009-08-21 14:00:00,9.18,9.19,9.17,9.18,385602.28082679975,3.5102,3.514,3.5063,3.5102,385602.2808
2009-08-21 14:05:00,9.18,9.19,9.18,9.18,57971.01449275362,3.5102,3.514,3.5102,3.5102,57971.0145
2009-08-21 14:10:00,9.19,9.2,9.17,9.19,511285.3409360893,3.514,3.5178,3.5063,3.514,511285.3409
2009-08-21 14:15:00,9.19,9.21,9.18,9.21,645521.5015443098,3.514,3.5216,3.5102,3.5216,645521.5015
2009-08-21 14:20:00,9.21,9.23,9.2,9.2,432169.1613209789,3.5216,3.5293,3.5178,3.5178,432169.1613
2009-08-21 14:25:00,9.21,9.23,9.2,9.2,1312900.926585887,3.5216,3.5293,3.5178,3.5178,1312900.9266
2009-08-21 14:30:00,9.21,9.23,9.2,9.23,426229.5081967213,3.5216,3.5293,3.5178,3.5293,426229.5082
2009-08-21 14:35:00,9.23,9.23,9.23,9.23,277738.18009028275,3.5293,3.5293,3.5293,3.5293,277738.1801
2009-08-21 14:40:00,9.23,9.23,9.23,9.23,133998.57448325018,3.5293,3.5293,3.5293,3.5293,133998.5745
2009-08-21 14:45:00,9.23,9.24,9.23,9.23,811831.789023521,3.5293,3.5331,3.5293,3.5293,811831.789
2009-08-21 14:50:00,9.24,9.24,9.23,9.24,75789.97386552625,3.5331,3.5331,3.5293,3.5331,75789.9739
2009-08-21 14:55:00,9.23,9.26,9.23,9.26,530767.4031836541,3.5293,3.5408,3.5293,3.5408,530767.4032
2009-08-21 15:00:00,9.26,9.26,9.24,9.26,340223.3309574721,3.5408,3.5408,3.5331,3.5408,340223.331
2009-08-21 15:05:00,9.26,9.28,9.26,9.26,607032.5492991209,3.5408,3.5484,3.5408,3.5408,607032.5493
2009-08-21 15:10:00,9.26,9.27,9.26,9.27,284390.5915894512,3.5408,3.5446,3.5408,3.5446,284390.5916
2009-08-21 15:15:00,9.27,9.3,9.26,9.29,633404.6091708244,3.5446,3.5561,3.5408,3.5522,633404.6092
2009-08-21 15:20:00,9.28,9.29,9.25,9.26,1056307.9116179617,3.5484,3.5522,3.5369,3.5408,1056307.9116
2009-08-21 15:25:00,9.26,9.28,9.26,9.28,617961.5110477548,3.5408,3.5484,3.5408,3.5484,617961.511
2009-08-21 15:30:00,9.28,9.29,9.27,9.28,635305.2981705868,3.5484,3.5522,3.5446,3.5484,635305.2982
2009-08-21 15:35:00,9.28,9.29,9.28,9.29,715134.2361606082,3.5484,3.5522,3.5484,3.5522,715134.2362
2009-08-21 15:40:00,9.29,9.29,9.29,9.29,553338.0850558328,3.5522,3.5522,3.5522,3.5522,553338.0851
2009-08-21 15:45:00,9.29,9.29,9.27,9.27,901876.9303872654,3.5522,3.5522,3.5446,3.5446,901876.9304
2009-08-21 15:50:00,9.27,9.3,9.27,9.27,1884770.729389404,3.5446,3.5561,3.5446,3.5446,1884770.7294
2009-08-21 15:55:00,9.27,9.3,9.27,9.3,2696840.104537895,3.5446,3.5561,3.5446,3.5561,2696840.1045
2009-08-24 09:30:00,9.29,9.37,9.29,9.37,918983.1313851272,3.5522,3.5828,3.5522,3.5828,918983.1314
2009-08-24 09:35:00,9.37,9.41,9.35,9.41,607745.3076740318,3.5828,3.5981,3.5752,3.5981,607745.3077
2009-08-24 09:40:00,9.4,9.41,9.38,9.39,641482.5374198147,3.5943,3.5981,3.5866,3.5905,641482.5374
2009-08-24 09:45:00,9.39,9.43,9.37,9.43,1057020.6699928725,3.5905,3.6058,3.5828,3.6058,1057020.67
2009-08-24 09:50:00,9.43,9.43,9.38,9.38,631741.5062960323,3.6058,3.6058,3.5866,3.5866,631741.5063
2009-08-24 09:55:00,9.38,9.41,9.38,9.39,577571.8698028035,3.5866,3.5981,3.5866,3.5905,577571.8698
2009-08-24 10:00:00,9.39,9.41,9.38,9.39,534331.1950582087,3.5905,3.5981,3.5866,3.5905,534331.1951
2009-08-24 10:05:00,9.39,9.42,9.38,9.41,312425.7543359468,3.5905,3.6019,3.5866,3.5981,312425.7543
2009-08-24 10:10:00,9.41,9.42,9.4,9.41,477072.9389403659,3.5981,3.6019,3.5943,3.5981,477072.9389
2009-08-24 10:15:00,9.41,9.43,9.41,9.42,503444.99881206936,3.5981,3.6058,3.5981,3.6019,503444.9988
2009-08-24 10:20:00,9.41,9.42,9.4,9.41,346162.9840817296,3.5981,3.6019,3.5943,3.5981,346162.9841
2009-08-24 10:25:00,9.4,9.42,9.4,9.41,375623.6635780471,3.5943,3.6019,3.5943,3.5981,375623.6636
2009-08-24 10:30:00,9.41,9.42,9.4,9.42,208125.44547398432,3.5981,3.6019,3.5943,3.6019,208125.4455
2009-08-24 10:35:00,9.42,9.42,9.39,9.39,242575.4335946781,3.6019,3.6019,3.5905,3.5905,242575.4336
2009-08-24 10:40:00,9.4,9.41,9.39,9.41,249940.60346875744,3.5943,3.5981,3.5905,3.5981,249940.6035
2009-08-24 10:45:00,9.41,9.42,9.39,9.4,267284.39059158944,3.5981,3.6019,3.5905,3.5943,267284.3906
2009-08-24 10:50:00,9.39,9.4,9.38,9.39,199334.7588500832,3.5905,3.5943,3.5866,3.5905,199334.7589
2009-08-24 10:55:00,9.39,9.41,9.39,9.39,154906.15348063674,3.5905,3.5981,3.5905,3.5905,154906.1535
2009-08-24 11:00:00,9.39,9.4,9.39,9.39,136136.8496079829,3.5905,3.5943,3.5905,3.5905,136136.8496
2009-08-24 11:05:00,9.39,9.39,9.39,9.39,109527.2036113091,3.5905,3.5905,3.5905,3.5905,109527.2036
2009-08-24 11:10:00,9.39,9.39,9.39,9.39,97172.7251128534,3.5905,3.5905,3.5905,3.5905,97172.7251
2009-08-24 11:15:00,9.39,9.39,9.39,9.39,133998.57448325018,3.5905,3.5905,3.5905,3.5905,133998.5745
2009-08-24 11:20:00,9.39,9.4,9.39,9.4,125207.88785934902,3.5905,3.5943,3.5905,3.5943,125207.8879
2009-08-24 11:25:00,9.39,9.4,9.36,9.36,679496.3174150629,3.5905,3.5943,3.579,3.579,679496.3174
2009-08-24 11:30:00,9.36,9.37,9.36,9.36,152292.7061059634,3.579,3.5828,3.579,3.579,152292.7061
2009-08-24 11:35:00,9.36,9.37,9.36,9.37,147540.9836065574,3.579,3.5828,3.579,3.5828,147540.9836
2009-08-24 11:40:00,9.37,9.37,9.37,9.37,33262.057495842244,3.5828,3.5828,3.5828,3.5828,33262.0575
2009-08-24 11:45:00,9.37,9.37,9.36,9.36,87906.86623901164,3.5828,3.5828,3.579,3.579,87906.8662
2009-08-24 11:50:00,9.36,9.37,9.34,9.34,161083.39272986457,3.579,3.5828,3.5713,3.5713,161083.3927
2009-08-24 11:55:00,9.34,9.35,9.34,9.34,146590.6391066762,3.5713,3.5752,3.5713,3.5713,146590.6391
2009-08-24 12:00:00,9.34,9.34,9.33,9.34,127108.57685911145,3.5713,3.5713,3.5675,3.5713,127108.5769
2009-08-24 12:05:00,9.33,9.34,9.33,9.33,47754.81111903065,3.5675,3.5713,3.5675,3.5675,47754.8111
2009-08-24 12:10:00,9.33,9.34,9.33,9.34,48942.74174388216,3.5675,3.5713,3.5675,3.5713,48942.7417
2009-08-24 12:15:00,9.33,9.35,9.33,9.35,213114.75409836063,3.5675,3.5752,3.5675,3.5752,213114.7541
2009-08-24 12:20:00,9.35,9.35,9.34,9.35,80779.28248990259,3.5752,3.5752,3.5713,3.5752,80779.2825
2009-08-24 12:25:00,9.35,9.35,9.34,9.35,81492.04086481349,3.5752,3.5752,3.5713,3.5752,81492.0409
2009-08-24 12:30:00,9.34,9.35,9.34,9.34,28747.92112140651,3.5713,3.5752,3.5713,3.5713,28747.9211
2009-08-24 12:35:00,9.34,9.35,9.34,9.34,151104.7754811119,3.5713,3.5752,3.5713,3.5713,151104.7755
2009-08-24 12:40:00,9.34,9.34,9.33,9.33,287004.0389641245,3.5713,3.5713,3.5675,3.5675,287004.039
2009-08-24 12:45:00,9.33,9.33,9.31,9.32,197909.24210026136,3.5675,3.5675,3.5599,3.5637,197909.2421
2009-08-24 12:50:00,9.32,9.32,9.29,9.3,346875.7424566405,3.5637,3.5637,3.5522,3.5561,346875.7425
2009-08-24 12:55:00,9.3,9.3,9.29,9.3,282965.0748396293,3.5561,3.5561,3.5522,3.5561,282965.0748
2009-08-24 13:00:00,9.3,9.31,9.29,9.31,399382.2760750773,3.5561,3.5599,3.5522,3.5599,399382.2761
2009-08-24 13:05:00,9.31,9.31,9.29,9.3,821572.8201473034,3.5599,3.5599,3.5522,3.5561,821572.8201
2009-08-24 13:10:00,9.3,9.32,9.29,9.32,804941.7913993823,3.5561,3.5637,3.5522,3.5637,804941.7914
2009-08-24 13:15:00,9.31,9.33,9.31,9.32,541933.9510572583,3.5599,3.5675,3.5599,3.5637,541933.9511
2009-08-24 13:20:00,9.33,9.33,9.31,9.31,343074.3644571157,3.5675,3.5675,3.5599,3.5599,343074.3645
2009-08-24 13:25:00,9.31,9.31,9.29,9.29,204561.6535994298,3.5599,3.5599,3.5522,3.5522,204561.6536
2009-08-24 13:30:00,9.29,9.3,9.29,9.3,121644.09598479448,3.5522,3.5561,3.5522,3.5561,121644.096
2009-08-24 13:35:00,9.29,9.31,9.29,9.31,152055.11998099313,3.5522,3.5599,3.5522,3.5599,152055.12
2009-08-24 13:40:00,9.31,9.33,9.31,9.33,181040.62722737,3.5599,3.5675,3.5599,3.5675,181040.6272
2009-08-24 13:45:00,9.33,9.33,9.32,9.32,74839.62936564504,3.5675,3.5675,3.5637,3.5637,74839.6294
2009-08-24 13:50:00,9.33,9.33,9.32,9.33,60584.461867426944,3.5675,3.5675,3.5637,3.5675,60584.4619
2009-08-24 13:55:00,9.32,9.33,9.32,9.33,66761.70111665479,3.5637,3.5675,3.5637,3.5675,66761.7011
2009-08-24 14:00:00,9.33,9.33,9.32,9.32,79116.17961511048,3.5675,3.5675,3.5637,3.5637,79116.1796
2009-08-24 14:05:00,9.32,9.32,9.32,9.32,84105.48823948682,3.5637,3.5637,3.5637,3.5637,84105.4882
2009-08-24 14:10:00,9.32,9.32,9.31,9.32,110239.96198622,3.5637,3.5637,3.5599,3.5637,110239.962
2009-08-24 14:15:00,9.32,9.35,9.31,9.35,183891.6607270136,3.5637,3.5752,3.5599,3.5752,183891.6607
2009-08-24 14:20:00,9.35,9.35,9.34,9.34,124019.9572344975,3.5752,3.5752,3.5713,3.5713,124019.9572
2009-08-24 14:25:00,9.34,9.34,9.33,9.33,51556.18911855548,3.5713,3.5713,3.5675,3.5675,51556.1891
2009-08-24 14:30:00,9.33,9.33,9.33,9.33,110002.3758612497,3.5675,3.5675,3.5675,3.5675,110002.3759
2009-08-24 14:35:00,9.33,9.35,9.33,9.35,202423.3784746971,3.5675,3.5752,3.5675,3.5752,202423.3785
2009-08-24 14:40:00,9.35,9.35,9.34,9.34,193870.27797576625,3.5752,3.5752,3.5713,3.5713,193870.278
2009-08-24 14:45:00,9.34,9.34,9.34,9.34,62960.32311712996,3.5713,3.5713,3.5713,3.5713,62960.3231
2009-08-24 14:50:00,9.34,9.35,9.34,9.35,208125.44547398432,3.5713,3.5752,3.5713,3.5752,208125.4455
2009-08-24 14:55:00,9.35,9.35,9.34,9.34,152767.87835590402,3.5752,3.5752,3.5713,3.5713,152767.8784
2009-08-24 15:00:00,9.34,9.34,9.34,9.34,381563.3167023046,3.5713,3.5713,3.5713,3.5713,381563.3167
2009-08-24 15:05:00,9.34,9.34,9.33,9.33,301496.7925873129,3.5713,3.5713,3.5675,3.5675,301496.7926
2009-08-24 15:10:00,9.33,9.33,9.31,9.33,493466.3815633168,3.5675,3.5675,3.5599,3.5675,493466.3816
2009-08-24 15:15:00,9.33,9.33,9.31,9.31,174388.21572820147,3.5675,3.5675,3.5599,3.5599,174388.2157
2009-08-24 15:20:00,9.31,9.33,9.3,9.33,338322.6419577097,3.5599,3.5675,3.5561,3.5675,338322.642
2009-08-24 15:25:00,9.32,9.36,9.32,9.35,395580.8980755524,3.5637,3.579,3.5637,3.5752,395580.8981
2009-08-24 15:30:00,9.35,9.37,9.34,9.36,546210.5013067237,3.5752,3.5828,3.5713,3.579,546210.5013
2009-08-24 15:35:00,9.37,9.37,9.34,9.34,320028.51033499645,3.5828,3.5828,3.5713,3.5713,320028.5103
2009-08-24 15:40:00,9.34,9.35,9.33,9.34,830838.6790211452,3.5713,3.5752,3.5675,3.5713,830838.679
2009-08-24 15:45:00,9.34,9.36,9.33,9.34,868139.7006414826,3.5713,3.579,3.5675,3.5713,868139.7006
2009-08-24 15:50:00,9.34,9.35,9.33,9.34,786885.2459016393,3.5713,3.5752,3.5675,3.5713,786885.2459
2009-08-24 15:55:00,9.34,9.37,9.34,9.36,933951.057258256,3.5713,3.5828,3.5713,3.579,933951.0573
2009-08-25 09:30:00,9.38,9.41,9.35,9.38,441910.1924447612,3.5866,3.5981,3.5752,3.5866,441910.1924
2009-08-25 09:35:00,9.38,9.38,9.3,9.31,450463.2929436921,3.5866,3.5866,3.5561,3.5599,450463.2929
2009-08-25 09:40:00,9.31,9.37,9.31,9.36,679733.9035400333,3.5599,3.5828,3.5599,3.579,679733.9035
2009-08-25 09:45:00,9.36,9.39,9.35,9.36,599429.7933000713,3.579,3.5905,3.5752,3.579,599429.7933
2009-08-25 09:50:00,9.36,9.4,9.36,9.39,394630.5535756712,3.579,3.5943,3.579,3.5905,394630.5536
2009-08-25 09:55:00,9.39,9.42,9.39,9.42,401282.96507483965,3.5905,3.6019,3.5905,3.6019,401282.9651
2009-08-25 10:00:00,9.4,9.48,9.4,9.44,1357091.9458303635,3.5943,3.6249,3.5943,3.6096,1357091.9458
2009-08-25 10:05:00,9.44,9.45,9.42,9.45,507246.37681159424,3.6096,3.6134,3.6019,3.6134,507246.3768
2009-08-25 10:10:00,9.44,9.47,9.41,9.42,930149.6792587312,3.6096,3.6211,3.5981,3.6019,930149.6793
2009-08-25 10:15:00,9.41,9.42,9.33,9.34,931812.7821335234,3.5981,3.6019,3.5675,3.5713,931812.7821
2009-08-25 10:20:00,9.34,9.35,9.33,9.34,582086.0061772392,3.5713,3.5752,3.5675,3.5713,582086.0062
2009-08-25 10:25:00,9.34,9.35,9.32,9.32,384889.5224518888,3.5713,3.5752,3.5637,3.5637,384889.5225
2009-08-25 10:30:00,9.33,9.34,9.32,9.33,344262.2950819672,3.5675,3.5713,3.5637,3.5675,344262.2951
2009-08-25 10:35:00,9.32,9.37,9.32,9.35,383701.5918270373,3.5637,3.5828,3.5637,3.5752,383701.5918
2009-08-25 10:40:00,9.35,9.36,9.34,9.36,301734.3787122832,3.5752,3.579,3.5713,3.579,301734.3787
2009-08-25 10:45:00,9.36,9.36,9.33,9.34,172249.94060346877,3.579,3.579,3.5675,3.5713,172249.9406
2009-08-25 10:50:00,9.33,9.34,9.32,9.32,172249.94060346877,3.5675,3.5713,3.5637,3.5637,172249.9406
2009-08-25 10:55:00,9.32,9.33,9.31,9.32,165597.5291043003,3.5637,3.5675,3.5599,3.5637,165597.5291
2009-08-25 11:00:00,9.32,9.35,9.32,9.34,148016.155856498,3.5637,3.5752,3.5637,3.5713,148016.1559
2009-08-25 11:05:00,9.35,9.35,9.33,9.34,243288.19196958892,3.5752,3.5752,3.5675,3.5713,243288.192
2009-08-25 11:10:00,9.33,9.35,9.33,9.35,75789.97386552625,3.5675,3.5752,3.5675,3.5752,75789.9739
2009-08-25 11:15:00,9.35,9.36,9.34,9.36,298408.17296269897,3.5752,3.579,3.5713,3.579,298408.173
2009-08-25 11:20:00,9.35,9.37,9.35,9.37,152530.29223093373,3.5752,3.5828,3.5752,3.5828,152530.2922
2009-08-25 11:25:00,9.36,9.38,9.36,9.37,200997.86172487529,3.579,3.5866,3.579,3.5828,200997.8617
2009-08-25 11:30:00,9.37,9.38,9.37,9.38,165122.3568543597,3.5828,3.5866,3.5828,3.5866,165122.3569
2009-08-25 11:35:00,9.38,9.38,9.37,9.38,265858.87384176766,3.5866,3.5866,3.5828,3.5866,265858.8738
2009-08-25 11:40:00,9.38,9.39,9.35,9.35,596578.7598004277,3.5866,3.5905,3.5752,3.5752,596578.7598
2009-08-25 11:45:00,9.35,9.35,9.34,9.34,299833.6897125208,3.5752,3.5752,3.5713,3.5713,299833.6897
2009-08-25 11:50:00,9.34,9.35,9.34,9.35,179377.5243525778,3.5713,3.5752,3.5713,3.5752,179377.5244
2009-08-25 11:55:00,9.35,9.35,9.34,9.34,141126.15823235924,3.5752,3.5752,3.5713,3.5713,141126.1582
2009-08-25 12:00:00,9.34,9.34,9.34,9.34,58921.35899263483,3.5713,3.5713,3.5713,3.5713,58921.359
2009-08-25 12:05:00,9.34,9.36,9.34,9.35,153243.05060584462,3.5713,3.579,3.5713,3.5752,153243.0506
2009-08-25 12:10:00,9.36,9.36,9.35,9.36,43003.08861962461,3.579,3.579,3.5752,3.579,43003.0886
2009-08-25 12:15:00,9.36,9.36,9.35,9.36,50368.25849370397,3.579,3.579,3.5752,3.579,50368.2585
2009-08-25 12:20:00,9.36,9.37,9.36,9.37,114516.51223568544,3.579,3.5828,3.579,3.5828,114516.5122
2009-08-25 12:25:00,9.37,9.39,9.37,9.38,168923.73485388453,3.5828,3.5905,3.5828,3.5866,168923.7349
2009-08-25 12:30:00,9.39,9.39,9.38,9.39,257305.7733428368,3.5905,3.5905,3.5866,3.5905,257305.7733
2009-08-25 12:35:00,9.39,9.41,9.39,9.4,287479.2112140651,3.5905,3.5981,3.5905,3.5943,287479.2112
2009-08-25 12:40:00,9.41,9.41,9.4,9.4,238298.88334521264,3.5981,3.5981,3.5943,3.5943,238298.8833
2009-08-25 12:45:00,9.4,9.4,9.39,9.39,101211.68923734856,3.5943,3.5943,3.5905,3.5905,101211.6892
2009-08-25 12:50:00,9.39,9.39,9.37,9.39,441197.4340698503,3.5905,3.5905,3.5828,3.5905,441197.4341
2009-08-25 12:55:00,9.39,9.4,9.38,9.39,530054.6448087431,3.5905,3.5943,3.5866,3.5905,530054.6448
2009-08-25 13:00:00,9.39,9.41,9.39,9.41,287241.6250890948,3.5905,3.5981,3.5905,3.5981,287241.6251
2009-08-25 13:05:00,9.41,9.41,9.4,9.4,165122.3568543597,3.5981,3.5981,3.5943,3.5943,165122.3569
2009-08-25 13:10:00,9.41,9.42,9.4,9.4,280589.2135899264,3.5981,3.6019,3.5943,3.5943,280589.2136
2009-08-25 13:15:00,9.4,9.41,9.39,9.39,141363.74435732953,3.5943,3.5981,3.5905,3.5905,141363.7444
2009-08-25 13:20:00,9.39,9.4,9.36,9.38,665003.5637918746,3.5905,3.5943,3.579,3.5866,665003.5638
2009-08-25 13:25:00,9.38,9.39,9.37,9.38,321216.44095984794,3.5866,3.5905,3.5828,3.5866,321216.441
2009-08-25 13:30:00,9.38,9.38,9.37,9.37,263483.0125920646,3.5866,3.5866,3.5828,3.5828,263483.0126
2009-08-25 13:35:00,9.37,9.38,9.37,9.38,248752.67284390592,3.5828,3.5866,3.5828,3.5866,248752.6728
2009-08-25 13:40:00,9.38,9.38,9.37,9.37,115466.85673556665,3.5866,3.5866,3.5828,3.5828,115466.8567
2009-08-25 13:45:00,9.37,9.38,9.37,9.37,361843.6683297696,3.5828,3.5866,3.5828,3.5828,361843.6683
2009-08-25 13:50:00,9.37,9.37,9.36,9.36,183178.90235210265,3.5828,3.5828,3.579,3.579,183178.9024
2009-08-25 13:55:00,9.36,9.37,9.36,9.36,281301.9719648373,3.579,3.5828,3.579,3.579,281301.972
2009-08-25 14:00:00,9.38,9.38,9.36,9.37,171537.18222855785,3.5866,3.5866,3.579,3.5828,171537.1822
2009-08-25 14:05:00,9.37,9.38,9.37,9.37,52981.705868377285,3.5828,3.5866,3.5828,3.5828,52981.7059
2009-08-25 14:10:00,9.37,9.38,9.37,9.37,166785.45972915183,3.5828,3.5866,3.5828,3.5828,166785.4597
2009-08-25 14:15:00,9.37,9.38,9.37,9.38,167260.63197909243,3.5828,3.5866,3.5828,3.5866,167260.632
2009-08-25 14:20:00,9.38,9.38,9.37,9.38,196483.72535043955,3.5866,3.5866,3.5828,3.5866,196483.7254
2009-08-25 14:25:00,9.38,9.38,9.37,9.37,174388.21572820147,3.5866,3.5866,3.5828,3.5828,174388.2157
2009-08-25 14:30:00,9.37,9.37,9.36,9.37,167973.39035400332,3.5828,3.5828,3.579,3.5828,167973.3904
2009-08-25 14:35:00,9.37,9.37,9.33,9.33,227369.9215965788,3.5828,3.5828,3.5675,3.5675,227369.9216
2009-08-25 14:40:00,9.33,9.34,9.32,9.33,272986.4575908767,3.5675,3.5713,3.5637,3.5675,272986.4576
2009-08-25 14:45:00,9.33,9.34,9.33,9.34,168686.14872891424,3.5675,3.5713,3.5675,3.5713,168686.1487
2009-08-25 14:50:00,9.34,9.37,9.34,9.37,274411.9743406985,3.5713,3.5828,3.5713,3.5828,274411.9743
2009-08-25 14:55:00,9.37,9.37,9.36,9.37,161796.1511047755,3.5828,3.5828,3.579,3.5828,161796.1511
2009-08-25 15:00:00,9.37,9.39,9.37,9.39,460441.9101924448,3.5828,3.5905,3.5828,3.5905,460441.9102
2009-08-25 15:05:00,9.38,9.39,9.38,9.38,66524.11499168449,3.5866,3.5905,3.5866,3.5866,66524.115
2009-08-25 15:10:00,9.39,9.39,9.38,9.39,116654.78736041817,3.5905,3.5905,3.5866,3.5905,116654.7874
2009-08-25 15:15:00,9.39,9.39,9.39,9.39,126395.81848420051,3.5905,3.5905,3.5905,3.5905,126395.8185
2009-08-25 15:20:00,9.39,9.42,9.39,9.41,425991.92207175103,3.5905,3.6019,3.5905,3.5981,425991.9221
2009-08-25 15:25:00,9.41,9.41,9.39,9.39,144452.36398194346,3.5981,3.5981,3.5905,3.5905,144452.364
2009-08-25 15:30:00,9.4,9.4,9.37,9.38,384414.3502019482,3.5943,3.5943,3.5828,3.5866,384414.3502
2009-08-25 15:35:00,9.38,9.4,9.38,9.39,241149.91684485623,3.5866,3.5943,3.5866,3.5905,241149.9168
2009-08-25 15:40:00,9.39,9.4,9.38,9.39,308149.20408648136,3.5905,3.5943,3.5866,3.5905,308149.2041
2009-08-25 15:45:00,9.39,9.39,9.37,9.37,363506.7712045616,3.5905,3.5905,3.5828,3.5828,363506.7712
2009-08-25 15:50:00,9.38,9.41,9.38,9.39,545735.3290567831,3.5866,3.5981,3.5866,3.5905,545735.3291
2009-08-25 15:55:00,9.38,9.39,9.37,9.39,794963.1741506297,3.5866,3.5905,3.5828,3.5905,794963.1742
2009-08-26 09:30:00,9.33,9.34,9.27,9.32,440009.5034449988,3.5675,3.5713,3.5446,3.5637,440009.5034
2009-08-26 09:35:00,9.32,9.34,9.28,9.33,302922.3093371347,3.5637,3.5713,3.5484,3.5675,302922.3093
2009-08-26 09:40:00,9.33,9.34,9.3,9.3,510810.1686861488,3.5675,3.5713,3.5561,3.5561,510810.1687
2009-08-26 09:45:00,9.3,9.31,9.27,9.29,337609.8835827988,3.5561,3.5599,3.5446,3.5522,337609.8836
2009-08-26 09:50:00,9.28,9.29,9.26,9.29,667617.0111665479,3.5484,3.5522,3.5408,3.5522,667617.0112
2009-08-26 09:55:00,9.29,9.32,9.28,9.31,427655.0249465432,3.5522,3.5637,3.5484,3.5599,427655.0249
2009-08-26 10:00:00,9.32,9.35,9.31,9.34,1134711.332858161,3.5637,3.5752,3.5599,3.5713,1134711.3329
2009-08-26 10:05:00,9.35,9.37,9.34,9.34,650985.9824186268,3.5752,3.5828,3.5713,3.5713,650985.9824
2009-08-26 10:10:00,9.34,9.38,9.33,9.37,445949.1565692564,3.5713,3.5866,3.5675,3.5828,445949.1566
2009-08-26 10:15:00,9.37,9.39,9.37,9.38,435495.3670705631,3.5828,3.5905,3.5828,3.5866,435495.3671
2009-08-26 10:20:00,9.38,9.39,9.37,9.37,243050.6058446187,3.5866,3.5905,3.5828,3.5828,243050.6058
2009-08-26 10:25:00,9.37,9.37,9.36,9.36,301259.2064623426,3.5828,3.5828,3.579,3.579,301259.2065
2009-08-26 10:30:00,9.37,9.38,9.36,9.38,457353.2905678309,3.5828,3.5866,3.579,3.5866,457353.2906
2009-08-26 10:35:00,9.38,9.39,9.35,9.36,368971.2520788786,3.5866,3.5905,3.5752,3.579,368971.2521
2009-08-26 10:40:00,9.36,9.37,9.33,9.33,284865.76383939176,3.579,3.5828,3.5675,3.5675,284865.7638
2009-08-26 10:45:00,9.33,9.33,9.3,9.3,402946.0679496318,3.5675,3.5675,3.5561,3.5561,402946.0679
2009-08-26 10:50:00,9.31,9.31,9.3,9.31,177952.007602756,3.5599,3.5599,3.5561,3.5599,177952.0076
2009-08-26 10:55:00,9.31,9.31,9.29,9.3,507246.37681159424,3.5599,3.5599,3.5522,3.5561,507246.3768
2009-08-26 11:00:00,9.3,9.3,9.29,9.3,502732.2404371585,3.5561,3.5561,3.5522,3.5561,502732.2404
2009-08-26 11:05:00,9.3,9.3,9.26,9.26,277738.18009028275,3.5561,3.5561,3.5408,3.5408,277738.1801
2009-08-26 11:10:00,9.26,9.27,9.25,9.25,398431.931575196,3.5408,3.5446,3.5369,3.5369,398431.9316
2009-08-26 11:15:00,9.25,9.26,9.22,9.22,592777.3818009029,3.5369,3.5408,3.5255,3.5255,592777.3818
2009-08-26 11:20:00,9.22,9.22,9.2,9.21,423616.060822048,3.5255,3.5255,3.5178,3.5216,423616.0608
2009-08-26 11:25:00,9.21,9.23,9.21,9.21,315039.2017106201,3.5216,3.5293,3.5216,3.5216,315039.2017
2009-08-26 11:30:00,9.22,9.22,9.21,9.21,453789.4986932763,3.5255,3.5255,3.5216,3.5216,453789.4987
2009-08-26 11:35:00,9.22,9.22,9.2,9.2,460204.32406747446,3.5255,3.5255,3.5178,3.5178,460204.3241
2009-08-26 11:40:00,9.2,9.22,9.19,9.21,581848.420052269,3.5178,3.5255,3.514,3.5216,581848.4201
2009-08-26 11:45:00,9.21,9.22,9.21,9.22,264195.77096697554,3.5216,3.5255,3.5216,3.5255,264195.771
2009-08-26 11:50:00,9.22,9.23,9.22,9.23,359230.22095509624,3.5255,3.5293,3.5255,3.5293,359230.221
2009-08-26 11:55:00,9.23,9.24,9.21,9.22,497030.1734378712,3.5293,3.5331,3.5216,3.5255,497030.1734
2009-08-26 12:00:00,9.22,9.23,9.21,9.21,284628.1777144215,3.5255,3.5293,3.5216,3.5216,284628.1777
2009-08-26 12:05:00,9.21,9.21,9.21,9.21,169636.49322879544,3.5216,3.5216,3.5216,3.5216,169636.4932
2009-08-26 12:10:00,9.21,9.22,9.21,9.21,60822.047992397245,3.5216,3.5255,3.5216,3.5216,60822.048
2009-08-26 12:15:00,9.22,9.22,9.21,9.22,167260.63197909243,3.5255,3.5255,3.5216,3.5255,167260.632
2009-08-26 12:20:00,9.21,9.22,9.21,9.21,276787.83559040155,3.5216,3.5255,3.5216,3.5216,276787.8356
2009-08-26 12:25:00,9.22,9.23,9.21,9.22,132097.88548348777,3.5255,3.5293,3.5216,3.5255,132097.8855
2009-08-26 12:30:00,9.23,9.23,9.22,9.23,177476.8353528154,3.5293,3.5293,3.5255,3.5293,177476.8354
2009-08-26 12:35:00,9.23,9.24,9.23,9.23,114991.68448562604,3.5293,3.5331,3.5293,3.5293,114991.6845
2009-08-26 12:40:00,9.23,9.23,9.21,9.22,122832.026609646,3.5293,3.5293,3.5216,3.5255,122832.0266
2009-08-26 12:45:00,9.22,9.22,9.21,9.21,184129.24685198383,3.5255,3.5255,3.5216,3.5216,184129.2469
2009-08-26 12:50:00,9.21,9.21,9.21,9.21,47754.81111903065,3.5216,3.5216,3.5216,3.5216,47754.8111
2009-08-26 12:55:00,9.21,9.21,9.2,9.2,366595.3908291756,3.5216,3.5216,3.5178,3.5178,366595.3908
2009-08-26 13:00:00,9.2,9.21,9.2,9.21,588976.003801378,3.5178,3.5216,3.5178,3.5216,588976.0038
2009-08-26 13:05:00,9.21,9.21,9.19,9.19,143977.19173200286,3.5216,3.5216,3.514,3.514,143977.1917
2009-08-26 13:10:00,9.19,9.2,9.18,9.18,148253.74198146828,3.514,3.5178,3.5102,3.5102,148253.742
2009-08-26 13:15:00,9.19,9.19,9.16,9.18,157282.01473033975,3.514,3.514,3.5025,3.5102,157282.0147
2009-08-26 13:20:00,9.17,9.18,9.17,9.17,92183.41648847709,3.5063,3.5102,3.5063,3.5063,92183.4165
2009-08-26 13:25:00,9.18,9.2,9.17,9.19,631266.3340460918,3.5102,3.5178,3.5063,3.514,631266.334
2009-08-26 13:30:00,9.19,9.24,9.19,9.24,574008.077928249,3.514,3.5331,3.514,3.5331,574008.0779
2009-08-26 13:35:00,9.24,9.26,9.24,9.26,473509.1470658114,3.5331,3.5408,3.5331,3.5408,473509.1471
2009-08-26 13:40:00,9.26,9.28,9.26,9.27,540746.0204324068,3.5408,3.5484,3.5408,3.5446,540746.0204
2009-08-26 13:45:00,9.27,9.28,9.26,9.26,468995.0106913757,3.5446,3.5484,3.5408,3.5408,468995.0107
2009-08-26 13:50:00,9.26,9.26,9.26,9.26,85768.59111427893,3.5408,3.5408,3.5408,3.5408,85768.5911
2009-08-26 13:55:00,9.26,9.3,9.26,9.3,467569.4939415538,3.5408,3.5561,3.5408,3.5561,467569.4939
2009-08-26 14:00:00,9.29,9.31,9.29,9.3,420289.8550724638,3.5522,3.5599,3.5522,3.5561,420289.8551
2009-08-26 14:05:00,9.3,9.3,9.3,9.3,167498.21810406272,3.5561,3.5561,3.5561,3.5561,167498.2181
2009-08-26 14:10:00,9.3,9.31,9.29,9.29,244951.2948443811,3.5561,3.5599,3.5522,3.5522,244951.2948
2009-08-26 14:15:00,9.3,9.3,9.29,9.3,155618.91185554763,3.5561,3.5561,3.5522,3.5561,155618.9119
2009-08-26 14:20:00,9.3,9.31,9.3,9.3,413875.02969826566,3.5561,3.5599,3.5561,3.5561,413875.0297
2009-08-26 14:25:00,9.31,9.31,9.29,9.31,322641.9577096698,3.5599,3.5599,3.5522,3.5599,322641.9577
2009-08-26 14:30:00,9.31,9.31,9.29,9.29,570206.6999287242,3.5599,3.5599,3.5522,3.5522,570206.6999
2009-08-26 14:35:00,9.29,9.3,9.28,9.29,265858.87384176766,3.5522,3.5561,3.5484,3.5522,265858.8738
2009-08-26 14:40:00,9.29,9.3,9.29,9.3,323592.302209551,3.5522,3.5561,3.5522,3.5561,323592.3022
2009-08-26 14:45:00,9.31,9.31,9.3,9.31,270610.5963411737,3.5599,3.5599,3.5561,3.5599,270610.5963
2009-08-26 14:50:00,9.31,9.31,9.31,9.31,335471.60845806607,3.5599,3.5599,3.5599,3.5599,335471.6085
2009-08-26 14:55:00,9.31,9.32,9.31,9.31,1001663.1028747922,3.5599,3.5637,3.5599,3.5599,1001663.1029
2009-08-26 15:00:00,9.31,9.32,9.31,9.31,998574.4832501782,3.5599,3.5637,3.5599,3.5599,998574.4833
2009-08-26 15:05:00,9.31,9.31,9.31,9.31,242100.26134473743,3.5599,3.5599,3.5599,3.5599,242100.2613
2009-08-26 15:10:00,9.31,9.31,9.31,9.31,210738.89284865765,3.5599,3.5599,3.5599,3.5599,210738.8928
2009-08-26 15:15:00,9.31,9.32,9.31,9.32,362318.8405797101,3.5599,3.5637,3.5599,3.5637,362318.8406
2009-08-26 15:20:00,9.32,9.33,9.32,9.33,483725.3504395344,3.5637,3.5675,3.5637,3.5675,483725.3504
2009-08-26 15:25:00,9.33,9.35,9.33,9.34,859111.4278926111,3.5675,3.5752,3.5675,3.5713,859111.4279
2009-08-26 15:30:00,9.35,9.35,9.34,9.34,1002613.4473746732,3.5752,3.5752,3.5713,3.5713,1002613.4474
2009-08-26 15:35:00,9.34,9.35,9.34,9.34,736516.9874079354,3.5713,3.5752,3.5713,3.5713,736516.9874
2009-08-26 15:40:00,9.34,9.35,9.34,9.35,691375.6236635781,3.5713,3.5752,3.5713,3.5752,691375.6237
2009-08-26 15:45:00,9.35,9.36,9.34,9.35,1049417.9139938229,3.5752,3.579,3.5713,3.5752,1049417.914
2009-08-26 15:50:00,9.35,9.38,9.35,9.38,1213352.340223331,3.5752,3.5866,3.5752,3.5866,1213352.3402
2009-08-26 15:55:00,9.38,9.39,9.37,9.37,2070087.9068662392,3.5866,3.5905,3.5828,3.5828,2070087.9069
2009-08-27 09:30:00,9.37,9.37,9.28,9.29,418626.7521976717,3.5828,3.5828,3.5484,3.5522,418626.7522
2009-08-27 09:35:00,9.29,9.34,9.28,9.33,473984.319315752,3.5522,3.5713,3.5484,3.5675,473984.3193
2009-08-27 09:40:00,9.33,9.36,9.31,9.35,942741.7438821573,3.5675,3.579,3.5599,3.5752,942741.7439
2009-08-27 09:45:00,9.35,9.39,9.35,9.38,927298.6457590876,3.5752,3.5905,3.5752,3.5866,927298.6458
2009-08-27 09:50:00,9.38,9.38,9.33,9.35,656688.049417914,3.5866,3.5866,3.5675,3.5752,656688.0494
2009-08-27 09:55:00,9.35,9.35,9.32,9.32,731527.678783559,3.5752,3.5752,3.5637,3.5637,731527.6788
2009-08-27 10:00:00,9.32,9.33,9.3,9.32,1103825.1366120218,3.5637,3.5675,3.5561,3.5637,1103825.1366
2009-08-27 10:05:00,9.32,9.32,9.29,9.31,579234.9726775957,3.5637,3.5637,3.5522,3.5599,579234.9727
2009-08-27 10:10:00,9.31,9.33,9.31,9.31,408885.7210738893,3.5599,3.5675,3.5599,3.5599,408885.7211
2009-08-27 10:15:00,9.32,9.33,9.31,9.33,243288.19196958892,3.5637,3.5675,3.5599,3.5675,243288.192
2009-08-27 10:20:00,9.33,9.33,9.31,9.31,272036.11309099547,3.5675,3.5675,3.5599,3.5599,272036.1131
2009-08-27 10:25:00,9.31,9.31,9.28,9.29,318840.57971014496,3.5599,3.5599,3.5484,3.5522,318840.5797
2009-08-27 10:30:00,9.29,9.31,9.29,9.29,215728.201473034,3.5522,3.5599,3.5522,3.5522,215728.2015
2009-08-27 10:35:00,9.29,9.3,9.28,9.28,177001.6631028748,3.5522,3.5561,3.5484,3.5484,177001.6631
2009-08-27 10:40:00,9.28,9.29,9.27,9.29,432644.33357091947,3.5484,3.5522,3.5446,3.5522,432644.3336
2009-08-27 10:45:00,9.29,9.3,9.28,9.29,392729.8645759088,3.5522,3.5561,3.5484,3.5522,392729.8646
2009-08-27 10:50:00,9.29,9.29,9.28,9.28,168448.56260394392,3.5522,3.5522,3.5484,3.5484,168448.5626
2009-08-27 10:55:00,9.29,9.29,9.26,9.29,327393.6802090758,3.5522,3.5522,3.5408,3.5522,327393.6802
2009-08-27 11:00:00,9.28,9.29,9.27,9.28,247327.1560940841,3.5484,3.5522,3.5446,3.5484,247327.1561
2009-08-27 11:05:00,9.28,9.31,9.28,9.31,397006.4148253742,3.5484,3.5599,3.5484,3.5599,397006.4148
2009-08-27 11:10:00,9.31,9.32,9.3,9.32,183416.4884770729,3.5599,3.5637,3.5561,3.5637,183416.4885
2009-08-27 11:15:00,9.32,9.32,9.29,9.29,156806.84248039915,3.5637,3.5637,3.5522,3.5522,156806.8425
2009-08-27 11:20:00,9.29,9.3,9.29,9.3,202185.7923497268,3.5522,3.5561,3.5522,3.5561,202185.7923
2009-08-27 11:25:00,9.3,9.31,9.29,9.31,415775.71869802807,3.5561,3.5599,3.5522,3.5599,415775.7187
2009-08-27 11:30:00,9.31,9.31,9.3,9.3,271323.3547160846,3.5599,3.5599,3.5561,3.5561,271323.3547
2009-08-27 11:35:00,9.3,9.31,9.29,9.29,94084.10548823948,3.5561,3.5599,3.5522,3.5522,94084.1055
2009-08-27 11:40:00,9.29,9.29,9.28,9.29,105250.65336184368,3.5522,3.5522,3.5484,3.5522,105250.6534
2009-08-27 11:45:00,9.29,9.31,9.29,9.31,175576.146353053,3.5522,3.5599,3.5522,3.5599,175576.1464
2009-08-27 11:50:00,9.31,9.32,9.3,9.32,134236.1606082205,3.5599,3.5637,3.5561,3.5637,134236.1606
2009-08-27 11:55:00,9.32,9.34,9.31,9.34,169636.49322879544,3.5637,3.5713,3.5599,3.5713,169636.4932
2009-08-27 12:00:00,9.33,9.34,9.31,9.32,89807.55523877406,3.5675,3.5713,3.5599,3.5637,89807.5552
2009-08-27 12:05:00,9.32,9.32,9.32,9.32,80779.28248990259,3.5637,3.5637,3.5637,3.5637,80779.2825
2009-08-27 12:10:00,9.32,9.35,9.32,9.34,108101.6868614873,3.5637,3.5752,3.5637,3.5713,108101.6869
2009-08-27 12:15:00,9.34,9.35,9.34,9.34,58446.18674269423,3.5713,3.5752,3.5713,3.5713,58446.1867
2009-08-27 12:20:00,9.33,9.34,9.33,9.34,43715.84699453552,3.5675,3.5713,3.5675,3.5713,43715.847
2009-08-27 12:25:00,9.33,9.36,9.33,9.36,201710.62009978617,3.5675,3.579,3.5675,3.579,201710.6201
2009-08-27 12:30:00,9.36,9.39,9.35,9.37,569256.355428843,3.579,3.5905,3.5752,3.5828,569256.3554
2009-08-27 12:35:00,9.37,9.37,9.36,9.36,52268.94749346638,3.5828,3.5828,3.579,3.579,52268.9475
2009-08-27 12:40:00,9.36,9.37,9.35,9.35,106200.99786172489,3.579,3.5828,3.5752,3.5752,106200.9979
2009-08-27 12:45:00,9.35,9.37,9.35,9.37,111665.4787360418,3.5752,3.5828,3.5752,3.5828,111665.4787
2009-08-27 12:50:00,9.37,9.37,9.36,9.37,123782.3711095272,3.5828,3.5828,3.579,3.5828,123782.3711
2009-08-27 12:55:00,9.37,9.39,9.37,9.39,213352.34022333092,3.5828,3.5905,3.5828,3.5905,213352.3402
2009-08-27 13:00:00,9.39,9.4,9.39,9.39,162508.90947968638,3.5905,3.5943,3.5905,3.5905,162508.9095
2009-08-27 13:05:00,9.39,9.39,9.37,9.38,275124.7327156094,3.5905,3.5905,3.5828,3.5866,275124.7327
2009-08-27 13:10:00,9.37,9.38,9.35,9.37,294131.6227132336,3.5828,3.5866,3.5752,3.5828,294131.6227
2009-08-27 13:15:00,9.38,9.38,9.37,9.37,503444.99881206936,3.5866,3.5866,3.5828,3.5828,503444.9988
2009-08-27 13:20:00,9.37,9.39,9.37,9.39,253979.5675932525,3.5828,3.5905,3.5828,3.5905,253979.5676
2009-08-27 13:25:00,9.39,9.39,9.38,9.38,320503.682584937,3.5905,3.5905,3.5866,3.5866,320503.6826
2009-08-27 13:30:00,9.38,9.41,9.38,9.41,211926.8234735092,3.5866,3.5981,3.5866,3.5981,211926.8235
2009-08-27 13:35:00,9.41,9.43,9.41,9.42,534806.3673081492,3.5981,3.6058,3.5981,3.6019,534806.3673
2009-08-27 13:40:00,9.42,9.45,9.42,9.45,779282.4899025897,3.6019,3.6134,3.6019,3.6134,779282.4899
2009-08-27 13:45:00,9.45,9.47,9.44,9.45,708481.8246614398,3.6134,3.6211,3.6096,3.6134,708481.8247
2009-08-27 13:50:00,9.45,9.47,9.45,9.47,413399.857448325,3.6134,3.6211,3.6134,3.6211,413399.8574
2009-08-27 13:55:00,9.47,9.49,9.46,9.47,1359230.2209550962,3.6211,3.6287,3.6172,3.6211,1359230.221
2009-08-27 14:00:00,9.47,9.47,9.46,9.47,177001.6631028748,3.6211,3.6211,3.6172,3.6211,177001.6631
2009-08-27 14:05:00,9.47,9.5,9.47,9.48,566167.735804229,3.6211,3.6325,3.6211,3.6249,566167.7358
2009-08-27 14:10:00,9.48,9.48,9.47,9.47,283440.24708957,3.6249,3.6249,3.6211,3.6211,283440.2471
2009-08-27 14:15:00,9.47,9.47,9.45,9.45,440959.84794488,3.6211,3.6211,3.6134,3.6134,440959.8479
2009-08-27 14:20:00,9.45,9.47,9.45,9.45,203136.136849608,3.6134,3.6211,3.6134,3.6134,203136.1368
2009-08-27 14:25:00,9.45,9.47,9.45,9.46,117129.95961035875,3.6134,3.6211,3.6134,3.6172,117129.9596
2009-08-27 14:30:00,9.46,9.47,9.46,9.47,387502.96982656216,3.6172,3.6211,3.6172,3.6211,387502.9698
2009-08-27 14:35:00,9.47,9.47,9.45,9.46,320266.09645996673,3.6211,3.6211,3.6134,3.6172,320266.0965
2009-08-27 14:40:00,9.46,9.47,9.46,9.47,222143.02684723213,3.6172,3.6211,3.6172,3.6211,222143.0268
2009-08-27 14:45:00,9.47,9.47,9.45,9.45,461154.66856735566,3.6211,3.6211,3.6134,3.6134,461154.6686
2009-08-27 14:50:00,9.45,9.45,9.43,9.44,256117.84271798527,3.6134,3.6134,3.6058,3.6096,256117.8427
2009-08-27 14:55:00,9.44,9.45,9.43,9.45,224756.47422190543,3.6096,3.6134,3.6058,3.6134,224756.4742
2009-08-27 15:00:00,9.44,9.45,9.42,9.43,435732.95319553337,3.6096,3.6134,3.6019,3.6058,435732.9532
2009-08-27 15:05:00,9.43,9.44,9.42,9.43,298883.3452126396,3.6058,3.6096,3.6019,3.6058,298883.3452
2009-08-27 15:10:00,9.43,9.44,9.43,9.44,81967.2131147541,3.6058,3.6096,3.6058,3.6096,81967.2131
2009-08-27 15:15:00,9.44,9.45,9.44,9.45,169636.49322879544,3.6096,3.6134,3.6096,3.6134,169636.4932
2009-08-27 15:20:00,9.44,9.45,9.43,9.43,275599.90496555,3.6096,3.6134,3.6058,3.6058,275599.905
2009-08-27 15:25:00,9.43,9.43,9.41,9.42,254454.73984319315,3.6058,3.6058,3.5981,3.6019,254454.7398
2009-08-27 15:30:00,9.42,9.43,9.42,9.42,185792.34972677595,3.6019,3.6058,3.6019,3.6019,185792.3497
2009-08-27 15:35:00,9.42,9.43,9.41,9.42,487289.1423140889,3.6019,3.6058,3.5981,3.6019,487289.1423
2009-08-27 15:40:00,9.42,9.44,9.41,9.43,1124019.9572344976,3.6019,3.6096,3.5981,3.6058,1124019.9572
2009-08-27 15:45:00,9.43,9.46,9.43,9.46,647422.1905440722,3.6058,3.6172,3.6058,3.6172,647422.1905
2009-08-27 15:50:00,9.45,9.45,9.42,9.44,893561.4160133048,3.6134,3.6134,3.6019,3.6096,893561.416
2009-08-27 15:55:00,9.44,9.44,9.43,9.43,897837.9662627702,3.6096,3.6096,3.6058,3.6058,897837.9663
2009-08-28 09:30:00,9.5,9.63,9.47,9.6,1058921.3589926348,3.6325,3.6822,3.6211,3.6708,1058921.359
2009-08-28 09:35:00,9.6,9.66,9.59,9.62,726538.3701591827,3.6708,3.6937,3.6669,3.6784,726538.3702
2009-08-28 09:40:00,9.62,9.62,9.57,9.59,1068187.2178664766,3.6784,3.6784,3.6593,3.6669,1068187.2179
2009-08-28 09:45:00,9.59,9.61,9.58,9.61,371822.2855785223,3.6669,3.6746,3.6631,3.6746,371822.2856
2009-08-28 09:50:00,9.61,9.62,9.57,9.6,709432.169161321,3.6746,3.6784,3.6593,3.6708,709432.1692
2009-08-28 09:55:00,9.6,9.6,9.52,9.54,484438.10881444527,3.6708,3.6708,3.6402,3.6478,484438.1088
2009-08-28 10:00:00,9.54,9.57,9.51,9.56,1212639.58184842,3.6478,3.6593,3.6364,3.6555,1212639.5818
2009-08-28 10:05:00,9.55,9.58,9.55,9.57,658113.5661677358,3.6516,3.6631,3.6516,3.6593,658113.5662
2009-08-28 10:10:00,9.57,9.58,9.55,9.56,483012.5920646234,3.6593,3.6631,3.6516,3.6555,483012.5921
2009-08-28 10:15:00,9.56,9.58,9.55,9.57,439534.33119505824,3.6555,3.6631,3.6516,3.6593,439534.3312
2009-08-28 10:20:00,9.57,9.58,9.53,9.54,645996.6737942505,3.6593,3.6631,3.644,3.6478,645996.6738
2009-08-28 10:25:00,9.54,9.56,9.52,9.54,647422.1905440722,3.6478,3.6555,3.6402,3.6478,647422.1905
2009-08-28 10:30:00,9.54,9.55,9.53,9.55,363031.59895462106,3.6478,3.6516,3.644,3.6516,363031.599
2009-08-28 10:35:00,9.55,9.58,9.54,9.58,207887.85934901403,3.6516,3.6631,3.6478,3.6631,207887.8593
2009-08-28 10:40:00,9.58,9.58,9.55,9.55,462817.7714421478,3.6631,3.6631,3.6516,3.6516,462817.7714
2009-08-28 10:45:00,9.55,9.57,9.55,9.57,303159.895462105,3.6516,3.6593,3.6516,3.6593,303159.8955
2009-08-28 10:50:00,9.57,9.58,9.56,9.57,619624.613922547,3.6593,3.6631,3.6555,3.6593,619624.6139
2009-08-28 10:55:00,9.57,9.59,9.57,9.59,1404133.9985744832,3.6593,3.6669,3.6593,3.6669,1404133.9986
2009-08-28 11:00:00,9.59,9.59,9.58,9.58,387265.3837015918,3.6669,3.6669,3.6631,3.6631,387265.3837
2009-08-28 11:05:00,9.58,9.58,9.56,9.58,431693.9890710383,3.6631,3.6631,3.6555,3.6631,431693.9891
2009-08-28 11:10:00,9.58,9.58,9.56,9.57,322879.54383464006,3.6631,3.6631,3.6555,3.6593,322879.5438
2009-08-28 11:15:00,9.56,9.57,9.55,9.55,269897.8379662628,3.6555,3.6593,3.6516,3.6516,269897.838
2009-08-28 11:20:00,9.55,9.57,9.52,9.52,665478.7360418151,3.6516,3.6593,3.6402,3.6402,665478.736
2009-08-28 11:25:00,9.52,9.55,9.52,9.55,446186.7426942267,3.6402,3.6516,3.6402,3.6516,446186.7427
2009-08-28 11:30:00,9.55,9.56,9.55,9.55,618199.0971727251,3.6516,3.6555,3.6516,3.6516,618199.0972
2009-08-28 11:35:00,9.55,9.55,9.54,9.55,259206.4623425992,3.6516,3.6516,3.6478,3.6516,259206.4623
2009-08-28 11:40:00,9.55,9.55,9.54,9.55,337134.7113328582,3.6516,3.6516,3.6478,3.6516,337134.7113
2009-08-28 11:45:00,9.54,9.54,9.52,9.52,198146.82822523164,3.6478,3.6478,3.6402,3.6402,198146.8282
2009-08-28 11:50:00,9.52,9.53,9.5,9.51,214777.8569731528,3.6402,3.644,3.6325,3.6364,214777.857
2009-08-28 11:55:00,9.51,9.51,9.49,9.51,153480.6367308149,3.6364,3.6364,3.6287,3.6364,153480.6367
2009-08-28 12:00:00,9.51,9.52,9.49,9.49,205987.1703492516,3.6364,3.6402,3.6287,3.6287,205987.1703
2009-08-28 12:05:00,9.5,9.5,9.47,9.47,144689.95010691375,3.6325,3.6325,3.6211,3.6211,144689.9501
2009-08-28 12:10:00,9.48,9.49,9.47,9.48,387978.1420765027,3.6249,3.6287,3.6211,3.6249,387978.1421
2009-08-28 12:15:00,9.48,9.48,9.44,9.44,531004.9893086244,3.6249,3.6249,3.6096,3.6096,531004.9893
2009-08-28 12:20:00,9.44,9.45,9.42,9.43,506296.032311713,3.6096,3.6134,3.6019,3.6058,506296.0323
2009-08-28 12:25:00,9.43,9.44,9.41,9.42,532905.6783083868,3.6058,3.6096,3.5981,3.6019,532905.6783
2009-08-28 12:30:00,9.42,9.44,9.42,9.43,430030.8861962461,3.6019,3.6096,3.6019,3.6058,430030.8862
2009-08-28 12:35:00,9.43,9.44,9.42,9.44,246376.8115942029,3.6058,3.6096,3.6019,3.6096,246376.8116
2009-08-28 12:40:00,9.44,9.44,9.42,9.43,233309.5747208363,3.6096,3.6096,3.6019,3.6058,233309.5747
2009-08-28 12:45:00,9.43,9.45,9.42,9.44,338560.22808268,3.6058,3.6134,3.6019,3.6096,338560.2281
2009-08-28 12:50:00,9.44,9.45,9.44,9.44,172487.52672843906,3.6096,3.6134,3.6096,3.6096,172487.5267
2009-08-28 12:55:00,9.44,9.45,9.43,9.43,221667.8545972916,3.6096,3.6134,3.6058,3.6058,221667.8546
2009-08-28 13:00:00,9.43,9.48,9.43,9.47,562366.3578047042,3.6058,3.6249,3.6058,3.6211,562366.3578
2009-08-28 13:05:00,9.48,9.5,9.47,9.49,251366.12021857925,3.6249,3.6325,3.6211,3.6287,251366.1202
2009-08-28 13:10:00,9.49,9.52,9.49,9.5,267997.1489665004,3.6287,3.6402,3.6287,3.6325,267997.149
2009-08-28 13:15:00,9.5,9.52,9.5,9.5,496555.0011879306,3.6325,3.6402,3.6325,3.6325,496555.0012
2009-08-28 13:20:00,9.51,9.53,9.51,9.51,367783.3214540271,3.6364,3.644,3.6364,3.6364,367783.3215
2009-08-28 13:25:00,9.51,9.52,9.48,9.48,289142.3140888572,3.6364,3.6402,3.6249,3.6249,289142.3141
2009-08-28 13:30:00,9.48,9.49,9.48,9.48,158707.53148016156,3.6249,3.6287,3.6249,3.6249,158707.5315
2009-08-28 13:35:00,9.48,9.49,9.47,9.48,142076.50273224045,3.6249,3.6287,3.6211,3.6249,142076.5027
2009-08-28 13:40:00,9.48,9.49,9.47,9.47,205274.4119743407,3.6249,3.6287,3.6211,3.6211,205274.412
2009-08-28 13:45:00,9.47,9.5,9.47,9.48,551437.3960560703,3.6211,3.6325,3.6211,3.6249,551437.3961
2009-08-28 13:50:00,9.48,9.49,9.48,9.49,107864.100736517,3.6249,3.6287,3.6249,3.6287,107864.1007
2009-08-28 13:55:00,9.48,9.49,9.47,9.47,108101.6868614873,3.6249,3.6287,3.6211,3.6211,108101.6869
2009-08-28 14:00:00,9.47,9.47,9.46,9.47,188880.96935138988,3.6211,3.6211,3.6172,3.6211,188880.9694
2009-08-28 14:05:00,9.47,9.47,9.47,9.47,262532.6680921834,3.6211,3.6211,3.6211,3.6211,262532.6681
2009-08-28 14:10:00,9.47,9.47,9.47,9.47,221192.68234735093,3.6211,3.6211,3.6211,3.6211,221192.6823
2009-08-28 14:15:00,9.47,9.49,9.47,9.49,113328.58161083392,3.6211,3.6287,3.6211,3.6287,113328.5816
2009-08-28 14:20:00,9.48,9.49,9.47,9.47,301496.7925873129,3.6249,3.6287,3.6211,3.6211,301496.7926
2009-08-28 14:25:00,9.47,9.48,9.46,9.47,151579.9477310525,3.6211,3.6249,3.6172,3.6211,151579.9477
2009-08-28 14:30:00,9.47,9.48,9.45,9.46,134948.9189831314,3.6211,3.6249,3.6134,3.6172,134948.919
2009-08-28 14:35:00,9.46,9.47,9.45,9.46,176288.9047279639,3.6172,3.6211,3.6134,3.6172,176288.9047
2009-08-28 14:40:00,9.46,9.47,9.46,9.46,92658.58873841767,3.6172,3.6211,3.6172,3.6172,92658.5887
2009-08-28 14:45:00,9.46,9.46,9.45,9.45,361606.0822047992,3.6172,3.6172,3.6134,3.6134,361606.0822
2009-08-28 14:50:00,9.46,9.47,9.46,9.47,230933.7134711333,3.6172,3.6211,3.6172,3.6211,230933.7135
2009-08-28 14:55:00,9.46,9.47,9.45,9.45,473271.560940841,3.6172,3.6211,3.6134,3.6134,473271.5609
2009-08-28 15:00:00,9.45,9.47,9.45,9.45,190068.8999762414,3.6134,3.6211,3.6134,3.6134,190068.9
2009-08-28 15:05:00,9.45,9.46,9.44,9.45,187930.62485150868,3.6134,3.6172,3.6096,3.6134,187930.6249
2009-08-28 15:10:00,9.45,9.46,9.45,9.45,135661.6773580423,3.6134,3.6172,3.6134,3.6134,135661.6774
2009-08-28 15:15:00,9.46,9.47,9.45,9.47,129246.85198384414,3.6172,3.6211,3.6134,3.6211,129246.852
2009-08-28 15:20:00,9.47,9.48,9.46,9.47,232834.4024708957,3.6211,3.6249,3.6172,3.6211,232834.4025
2009-08-28 15:25:00,9.47,9.47,9.47,9.47,131622.71323354717,3.6211,3.6211,3.6211,3.6211,131622.7132
2009-08-28 15:30:00,9.47,9.47,9.44,9.44,407460.2043240675,3.6211,3.6211,3.6096,3.6096,407460.2043
2009-08-28 15:35:00,9.44,9.45,9.44,9.44,457353.2905678309,3.6096,3.6134,3.6096,3.6096,457353.2906
2009-08-28 15:40:00,9.44,9.47,9.42,9.44,664053.2192919934,3.6096,3.6211,3.6019,3.6096,664053.2193
2009-08-28 15:45:00,9.44,9.44,9.42,9.44,368496.079828938,3.6096,3.6096,3.6019,3.6096,368496.0798
2009-08-28 15:50:00,9.44,9.45,9.44,9.45,308861.9624613923,3.6096,3.6134,3.6096,3.6134,308861.9625
2009-08-28 15:55:00,9.44,9.46,9.44,9.45,783321.4540270849,3.6096,3.6172,3.6096,3.6134,783321.454
2009-08-31 09:30:00,9.35,9.39,9.31,9.34,806604.8942741744,3.5752,3.5905,3.5599,3.5713,806604.8943
2009-08-31 09:35:00,9.34,9.35,9.32,9.34,842242.8130197197,3.5713,3.5752,3.5637,3.5713,842242.813
2009-08-31 09:40:00,9.34,9.35,9.31,9.34,932287.954383464,3.5713,3.5752,3.5599,3.5713,932287.9544
2009-08-31 09:45:00,9.34,9.37,9.32,9.33,626752.197671656,3.5713,3.5828,3.5637,3.5675,626752.1977
2009-08-31 09:50:00,9.33,9.33,9.3,9.31,743882.1572820147,3.5675,3.5675,3.5561,3.5599,743882.1573
2009-08-31 09:55:00,9.31,9.33,9.3,9.31,542884.2955571394,3.5599,3.5675,3.5561,3.5599,542884.2956
2009-08-31 10:00:00,9.31,9.31,9.27,9.29,572344.9750534568,3.5599,3.5599,3.5446,3.5522,572344.9751
2009-08-31 10:05:00,9.29,9.29,9.28,9.29,169398.90710382513,3.5522,3.5522,3.5484,3.5522,169398.9071
2009-08-31 10:10:00,9.29,9.29,9.28,9.29,205987.1703492516,3.5522,3.5522,3.5484,3.5522,205987.1703
2009-08-31 10:15:00,9.29,9.29,9.28,9.29,294606.7949631741,3.5522,3.5522,3.5484,3.5522,294606.795
2009-08-31 10:20:00,9.29,9.3,9.26,9.26,241149.91684485623,3.5522,3.5561,3.5408,3.5408,241149.9168
2009-08-31 10:25:00,9.26,9.27,9.26,9.27,446424.32881919696,3.5408,3.5446,3.5408,3.5446,446424.3288
2009-08-31 10:30:00,9.26,9.26,9.24,9.26,294606.7949631741,3.5408,3.5408,3.5331,3.5408,294606.795
2009-08-31 10:35:00,9.26,9.3,9.26,9.3,288667.14183891664,3.5408,3.5561,3.5408,3.5561,288667.1418
2009-08-31 10:40:00,9.3,9.31,9.3,9.3,276787.83559040155,3.5561,3.5599,3.5561,3.5561,276787.8356
2009-08-31 10:45:00,9.3,9.31,9.3,9.31,106676.17011166547,3.5561,3.5599,3.5561,3.5599,106676.1701
2009-08-31 10:50:00,9.31,9.32,9.31,9.32,329056.7830838679,3.5599,3.5637,3.5599,3.5637,329056.7831
2009-08-31 10:55:00,9.32,9.33,9.31,9.32,456878.1183178903,3.5637,3.5675,3.5599,3.5637,456878.1183
2009-08-31 11:00:00,9.32,9.33,9.31,9.31,384651.93632691854,3.5637,3.5675,3.5599,3.5599,384651.9363
2009-08-31 11:05:00,9.32,9.32,9.31,9.32,221192.68234735093,3.5637,3.5637,3.5599,3.5637,221192.6823
2009-08-31 11:10:00,9.32,9.32,9.31,9.31,275124.7327156094,3.5637,3.5637,3.5599,3.5599,275124.7327
2009-08-31 11:15:00,9.31,9.34,9.31,9.31,277738.18009028275,3.5599,3.5713,3.5599,3.5599,277738.1801
2009-08-31 11:20:00,9.31,9.33,9.29,9.3,291755.76146353054,3.5599,3.5675,3.5522,3.5561,291755.7615
2009-08-31 11:25:00,9.3,9.31,9.29,9.29,176526.4908529342,3.5561,3.5599,3.5522,3.5522,176526.4909
2009-08-31 11:30:00,9.29,9.3,9.29,9.29,262057.4958422428,3.5522,3.5561,3.5522,3.5522,262057.4958
2009-08-31 11:35:00,9.29,9.31,9.29,9.3,260631.979092421,3.5522,3.5599,3.5522,3.5561,260631.9791
2009-08-31 11:40:00,9.31,9.31,9.3,9.3,218104.062722737,3.5599,3.5599,3.5561,3.5561,218104.0627
2009-08-31 11:45:00,9.3,9.31,9.29,9.29,407697.7904490378,3.5561,3.5599,3.5522,3.5522,407697.7904
2009-08-31 11:50:00,9.29,9.3,9.29,9.3,423616.060822048,3.5522,3.5561,3.5522,3.5561,423616.0608
2009-08-31 11:55:00,9.3,9.3,9.29,9.3,69375.1484913281,3.5561,3.5561,3.5522,3.5561,69375.1485
2009-08-31 12:00:00,9.3,9.31,9.29,9.3,161083.39272986457,3.5561,3.5599,3.5522,3.5561,161083.3927
2009-08-31 12:05:00,9.3,9.3,9.29,9.29,150867.1893561416,3.5561,3.5561,3.5522,3.5522,150867.1894
2009-08-31 12:10:00,9.29,9.29,9.28,9.29,130672.36873366596,3.5522,3.5522,3.5484,3.5522,130672.3687
2009-08-31 12:15:00,9.29,9.29,9.28,9.28,71751.00974103113,3.5522,3.5522,3.5484,3.5484,71751.0097
2009-08-31 12:20:00,9.29,9.29,9.28,9.29,124732.71560940842,3.5522,3.5522,3.5484,3.5522,124732.7156
2009-08-31 12:25:00,9.29,9.29,9.28,9.29,124732.71560940842,3.5522,3.5522,3.5484,3.5522,124732.7156
2009-08-31 12:30:00,9.29,9.29,9.28,9.29,144214.77785697317,3.5522,3.5522,3.5484,3.5522,144214.7779
2009-08-31 12:35:00,9.29,9.29,9.28,9.29,330007.1275837491,3.5522,3.5522,3.5484,3.5522,330007.1276
2009-08-31 12:40:00,9.29,9.3,9.29,9.29,147303.39748158708,3.5522,3.5561,3.5522,3.5522,147303.3975
2009-08-31 12:45:00,9.29,9.3,9.29,9.29,160370.63435495368,3.5522,3.5561,3.5522,3.5522,160370.6344
2009-08-31 12:50:00,9.29,9.3,9.29,9.29,170824.42385364696,3.5522,3.5561,3.5522,3.5522,170824.4239
2009-08-31 12:55:00,9.3,9.3,9.29,9.3,109764.7897362794,3.5561,3.5561,3.5522,3.5561,109764.7897
2009-08-31 13:00:00,9.3,9.3,9.29,9.3,216916.13209788548,3.5561,3.5561,3.5522,3.5561,216916.1321
2009-08-31 13:05:00,9.29,9.3,9.29,9.3,88382.03848895225,3.5522,3.5561,3.5522,3.5561,88382.0385
2009-08-31 13:10:00,9.3,9.31,9.3,9.31,181515.79947731053,3.5561,3.5599,3.5561,3.5599,181515.7995
2009-08-31 13:15:00,9.31,9.31,9.31,9.31,65811.35661677358,3.5599,3.5599,3.5599,3.5599,65811.3566
2009-08-31 13:20:00,9.31,9.31,9.28,9.28,346875.7424566405,3.5599,3.5599,3.5484,3.5484,346875.7425
2009-08-31 13:25:00,9.28,9.29,9.28,9.28,92658.58873841767,3.5484,3.5522,3.5484,3.5484,92658.5887
2009-08-31 13:30:00,9.29,9.29,9.26,9.27,269422.6657163222,3.5522,3.5522,3.5408,3.5446,269422.6657
2009-08-31 13:35:00,9.27,9.29,9.27,9.29,225231.6464718461,3.5446,3.5522,3.5446,3.5522,225231.6465
2009-08-31 13:40:00,9.29,9.29,9.27,9.28,149679.2587312901,3.5522,3.5522,3.5446,3.5484,149679.2587
2009-08-31 13:45:00,9.29,9.29,9.28,9.28,40152.05511998099,3.5522,3.5522,3.5484,3.5484,40152.0551
2009-08-31 13:50:00,9.28,9.29,9.27,9.27,125920.64623425993,3.5484,3.5522,3.5446,3.5446,125920.6462
2009-08-31 13:55:00,9.27,9.28,9.27,9.28,82679.97148966501,3.5446,3.5484,3.5446,3.5484,82679.9715
2009-08-31 14:00:00,9.28,9.29,9.27,9.28,245426.4670943217,3.5484,3.5522,3.5446,3.5484,245426.4671
2009-08-31 14:05:00,9.28,9.29,9.27,9.29,236398.19434545023,3.5484,3.5522,3.5446,3.5522,236398.1943
2009-08-31 14:10:00,9.29,9.29,9.28,9.29,342836.7783321454,3.5522,3.5522,3.5484,3.5522,342836.7783
2009-08-31 14:15:00,9.28,9.29,9.28,9.28,56070.32549299121,3.5484,3.5522,3.5484,3.5484,56070.3255
2009-08-31 14:20:00,9.28,9.29,9.28,9.29,120693.75148491329,3.5484,3.5522,3.5484,3.5522,120693.7515
2009-08-31 14:25:00,9.28,9.29,9.27,9.28,143026.84723212165,3.5484,3.5522,3.5446,3.5484,143026.8472
2009-08-31 14:30:00,9.28,9.29,9.28,9.29,214540.27084818247,3.5484,3.5522,3.5484,3.5522,214540.2708
2009-08-31 14:35:00,9.29,9.3,9.29,9.29,204086.4813494892,3.5522,3.5561,3.5522,3.5522,204086.4813
2009-08-31 14:40:00,9.29,9.3,9.29,9.29,148253.74198146828,3.5522,3.5561,3.5522,3.5522,148253.742
2009-08-31 14:45:00,9.29,9.3,9.29,9.29,76027.55999049656,3.5522,3.5561,3.5522,3.5522,76027.56
2009-08-31 14:50:00,9.29,9.29,9.28,9.29,151342.3616060822,3.5522,3.5522,3.5484,3.5522,151342.3616
2009-08-31 14:55:00,9.29,9.3,9.29,9.29,123069.6127346163,3.5522,3.5561,3.5522,3.5522,123069.6127
2009-08-31 15:00:00,9.29,9.3,9.26,9.27,297933.0007127584,3.5522,3.5561,3.5408,3.5446,297933.0007
2009-08-31 15:05:00,9.27,9.27,9.26,9.27,445236.3981943455,3.5446,3.5446,3.5408,3.5446,445236.3982
2009-08-31 15:10:00,9.27,9.28,9.26,9.26,182228.55785222145,3.5446,3.5484,3.5408,3.5408,182228.5579
2009-08-31 15:15:00,9.26,9.27,9.26,9.26,162984.08172962698,3.5408,3.5446,3.5408,3.5408,162984.0817
2009-08-31 15:20:00,9.26,9.27,9.26,9.27,259681.6345925398,3.5408,3.5446,3.5408,3.5446,259681.6346
2009-08-31 15:25:00,9.27,9.28,9.26,9.28,557139.4630553576,3.5446,3.5484,3.5408,3.5484,557139.4631
2009-08-31 15:30:00,9.28,9.29,9.28,9.28,223093.3713471133,3.5484,3.5522,3.5484,3.5484,223093.3713
2009-08-31 15:35:00,9.28,9.29,9.28,9.29,249227.84509384647,3.5484,3.5522,3.5484,3.5522,249227.8451
2009-08-31 15:40:00,9.29,9.29,9.27,9.29,260156.8068424804,3.5522,3.5522,3.5446,3.5522,260156.8068
2009-08-31 15:45:00,9.29,9.31,9.29,9.3,478260.8695652174,3.5522,3.5599,3.5522,3.5561,478260.8696
2009-08-31 15:50:00,9.3,9.3,9.29,9.3,383939.1779520076,3.5561,3.5561,3.5522,3.5561,383939.178
2009-08-31 15:55:00,9.3,9.32,9.29,9.32,763601.8056545497,3.5561,3.5637,3.5522,3.5637,763601.8057
2009-09-01 09:30:00,9.33,9.44,9.3,9.43,1273699.2159657876,3.5675,3.6096,3.5561,3.6058,1273699.216
2009-09-01 09:35:00,9.43,9.49,9.41,9.49,1331195.0582086006,3.6058,3.6287,3.5981,3.6287,1331195.0582
2009-09-01 09:40:00,9.49,9.53,9.49,9.52,1068662.3901164173,3.6287,3.644,3.6287,3.6402,1068662.3901
2009-09-01 09:45:00,9.52,9.76,9.52,9.64,10931337.609883582,3.6402,3.7319,3.6402,3.6861,10931337.6099
2009-09-01 09:50:00,9.64,9.65,9.55,9.56,3787598.0042765504,3.6861,3.6899,3.6516,3.6555,3787598.0043
2009-09-01 09:55:00,9.56,9.62,9.55,9.61,2311712.995961036,3.6555,3.6784,3.6516,3.6746,2311712.996
2009-09-01 10:00:00,9.6,9.62,9.51,9.54,2548586.362556427,3.6708,3.6784,3.6364,3.6478,2548586.3626
2009-09-01 10:05:00,9.53,9.6,9.53,9.55,1851271.0857685911,3.644,3.6708,3.644,3.6516,1851271.0858
2009-09-01 10:10:00,9.56,9.59,9.54,9.54,2233071.988595866,3.6555,3.6669,3.6478,3.6478,2233071.9886
2009-09-01 10:15:00,9.54,9.57,9.47,9.49,1863150.3920171063,3.6478,3.6593,3.6211,3.6287,1863150.392
2009-09-01 10:20:00,9.5,9.51,9.47,9.51,1563791.874554526,3.6325,3.6364,3.6211,3.6364,1563791.8746
2009-09-01 10:25:00,9.51,9.51,9.48,9.49,754573.5329056784,3.6364,3.6364,3.6249,3.6287,754573.5329
2009-09-01 10:30:00,9.49,9.51,9.48,9.51,611071.5134236161,3.6287,3.6364,3.6249,3.6364,611071.5134
2009-09-01 10:35:00,9.5,9.52,9.5,9.5,548823.948681397,3.6325,3.6402,3.6325,3.6325,548823.9487
2009-09-01 10:40:00,9.5,9.51,9.44,9.44,1129722.0242337848,3.6325,3.6364,3.6096,3.6096,1129722.0242
2009-09-01 10:45:00,9.45,9.47,9.44,9.46,431693.9890710383,3.6134,3.6211,3.6096,3.6172,431693.9891
2009-09-01 10:50:00,9.46,9.46,9.41,9.43,662627.7025421716,3.6172,3.6172,3.5981,3.6058,662627.7025
2009-09-01 10:55:00,9.42,9.43,9.41,9.42,475885.0083155144,3.6019,3.6058,3.5981,3.6019,475885.0083
2009-09-01 11:00:00,9.42,9.44,9.4,9.42,661439.7719173201,3.6019,3.6096,3.5943,3.6019,661439.7719
2009-09-01 11:05:00,9.42,9.42,9.38,9.39,497980.5179377524,3.6019,3.6019,3.5866,3.5905,497980.5179
2009-09-01 11:10:00,9.39,9.39,9.34,9.37,718222.8557852221,3.5905,3.5905,3.5713,3.5828,718222.8558
2009-09-01 11:15:00,9.37,9.37,9.31,9.35,967213.1147540984,3.5828,3.5828,3.5599,3.5752,967213.1148
2009-09-01 11:20:00,9.35,9.36,9.3,9.32,924447.612259444,3.5752,3.579,3.5561,3.5637,924447.6123
2009-09-01 11:25:00,9.32,9.33,9.26,9.27,991922.0717510098,3.5637,3.5675,3.5408,3.5446,991922.0718
2009-09-01 11:30:00,9.27,9.28,9.24,9.28,847469.7077690663,3.5446,3.5484,3.5331,3.5484,847469.7078
2009-09-01 11:35:00,9.27,9.28,9.24,9.26,1928961.74863388,3.5446,3.5484,3.5331,3.5408,1928961.7486
2009-09-01 11:40:00,9.26,9.28,9.23,9.25,1647184.604419102,3.5408,3.5484,3.5293,3.5369,1647184.6044
2009-09-01 11:45:00,9.25,9.26,9.22,9.23,856260.3943929675,3.5369,3.5408,3.5255,3.5293,856260.3944
2009-09-01 11:50:00,9.23,9.25,9.22,9.23,485626.0394392968,3.5293,3.5369,3.5255,3.5293,485626.0394
2009-09-01 11:55:00,9.23,9.23,9.18,9.18,532192.9199334759,3.5293,3.5293,3.5102,3.5102,532192.9199
2009-09-01 12:00:00,9.18,9.19,9.13,9.14,1970539.3205036824,3.5102,3.514,3.491,3.4949,1970539.3205
2009-09-01 12:05:00,9.14,9.15,9.1,9.13,1484438.108814445,3.4949,3.4987,3.4796,3.491,1484438.1088
2009-09-01 12:10:00,9.13,9.14,9.11,9.13,823235.9230220956,3.491,3.4949,3.4834,3.491,823235.923
2009-09-01 12:15:00,9.13,9.14,9.1,9.14,2034925.1603706344,3.491,3.4949,3.4796,3.4949,2034925.1604
2009-09-01 12:20:00,9.14,9.15,9.11,9.12,864575.908766928,3.4949,3.4987,3.4834,3.4872,864575.9088
2009-09-01 12:25:00,9.13,9.14,9.12,9.13,430506.0584461868,3.491,3.4949,3.4872,3.491,430506.0584
2009-09-01 12:30:00,9.13,9.18,9.12,9.16,598241.8626752198,3.491,3.5102,3.4872,3.5025,598241.8627
2009-09-01 12:35:00,9.16,9.17,9.15,9.16,299120.9313376099,3.5025,3.5063,3.4987,3.5025,299120.9313
2009-09-01 12:40:00,9.16,9.19,9.15,9.17,740793.5376574008,3.5025,3.514,3.4987,3.5063,740793.5377
2009-09-01 12:45:00,9.17,9.17,9.14,9.15,501306.7236873367,3.5063,3.5063,3.4949,3.4987,501306.7237
2009-09-01 12:50:00,9.15,9.17,9.15,9.15,391304.347826087,3.4987,3.5063,3.4987,3.4987,391304.3478
2009-09-01 12:55:00,9.15,9.16,9.13,9.13,367545.7353290568,3.4987,3.5025,3.491,3.491,367545.7353
2009-09-01 13:00:00,9.13,9.14,9.11,9.12,363269.18507959135,3.491,3.4949,3.4834,3.4872,363269.1851
2009-09-01 13:05:00,9.12,9.13,9.07,9.1,1156331.6702304585,3.4872,3.491,3.4681,3.4796,1156331.6702
2009-09-01 13:10:00,9.1,9.11,9.05,9.07,904015.2055119982,3.4796,3.4834,3.4605,3.4681,904015.2055
2009-09-01 13:15:00,9.07,9.1,9.07,9.1,718935.6141601331,3.4681,3.4796,3.4681,3.4796,718935.6142
2009-09-01 13:20:00,9.1,9.12,9.09,9.12,473746.73319078167,3.4796,3.4872,3.4758,3.4872,473746.7332
2009-09-01 13:25:00,9.12,9.14,9.11,9.14,510097.41031123785,3.4872,3.4949,3.4834,3.4949,510097.4103
2009-09-01 13:30:00,9.14,9.15,9.13,9.14,1033974.8158707533,3.4949,3.4987,3.491,3.4949,1033974.8159
2009-09-01 13:35:00,9.14,9.15,9.13,9.13,593727.726300784,3.4949,3.4987,3.491,3.491,593727.7263
2009-09-01 13:40:00,9.13,9.15,9.11,9.11,1060822.047992397,3.491,3.4987,3.4834,3.4834,1060822.048
2009-09-01 13:45:00,9.12,9.13,9.1,9.1,879543.8346400571,3.4872,3.491,3.4796,3.4796,879543.8346
2009-09-01 13:50:00,9.1,9.13,9.09,9.12,692563.5542884296,3.4796,3.491,3.4758,3.4872,692563.5543
2009-09-01 13:55:00,9.12,9.13,9.1,9.11,675694.9394155381,3.4872,3.491,3.4796,3.4834,675694.9394
2009-09-01 14:00:00,9.11,9.12,9.09,9.1,587075.3148016155,3.4834,3.4872,3.4758,3.4796,587075.3148
2009-09-01 14:05:00,9.1,9.11,9.07,9.09,727013.5424091233,3.4796,3.4834,3.4681,3.4758,727013.5424
2009-09-01 14:10:00,9.09,9.11,9.07,9.1,997148.9665003564,3.4758,3.4834,3.4681,3.4796,997148.9665
2009-09-01 14:15:00,9.11,9.11,9.08,9.11,818721.7866476598,3.4834,3.4834,3.4719,3.4834,818721.7866
2009-09-01 14:20:00,9.11,9.12,9.09,9.1,688287.0040389642,3.4834,3.4872,3.4758,3.4796,688287.004
2009-09-01 14:25:00,9.1,9.11,9.08,9.1,634117.3675457353,3.4796,3.4834,3.4719,3.4796,634117.3675
2009-09-01 14:30:00,9.1,9.11,9.09,9.11,566642.9080541696,3.4796,3.4834,3.4758,3.4834,566642.9081
2009-09-01 14:35:00,9.11,9.13,9.1,9.12,649085.2934188644,3.4834,3.491,3.4796,3.4872,649085.2934
2009-09-01 14:40:00,9.12,9.13,9.11,9.13,743882.1572820147,3.4872,3.491,3.4834,3.491,743882.1573
2009-09-01 14:45:00,9.12,9.13,9.12,9.12,595153.2430506059,3.4872,3.491,3.4872,3.4872,595153.2431
2009-09-01 14:50:00,9.12,9.15,9.12,9.12,946543.121881682,3.4872,3.4987,3.4872,3.4872,946543.1219
2009-09-01 14:55:00,9.12,9.14,9.12,9.12,430506.0584461868,3.4872,3.4949,3.4872,3.4872,430506.0584
2009-09-01 15:00:00,9.13,9.13,9.12,9.13,288191.969588976,3.491,3.491,3.4872,3.491,288191.9696
2009-09-01 15:05:00,9.13,9.14,9.11,9.13,541221.1926823474,3.491,3.4949,3.4834,3.491,541221.1927
2009-09-01 15:10:00,9.13,9.15,9.13,9.13,375386.0774530767,3.491,3.4987,3.491,3.491,375386.0775
2009-09-01 15:15:00,9.14,9.15,9.13,9.15,516037.06343549537,3.4949,3.4987,3.491,3.4987,516037.0634
2009-09-01 15:20:00,9.15,9.15,9.13,9.13,726063.1979092421,3.4987,3.4987,3.491,3.491,726063.1979
2009-09-01 15:25:00,9.13,9.14,9.09,9.1,1045141.3637443574,3.491,3.4949,3.4758,3.4796,1045141.3637
2009-09-01 15:30:00,9.1,9.13,9.1,9.11,1080304.110239962,3.4796,3.491,3.4796,3.4834,1080304.1102
2009-09-01 15:35:00,9.11,9.13,9.1,9.13,755523.8774055595,3.4834,3.491,3.4796,3.491,755523.8774
2009-09-01 15:40:00,9.13,9.13,9.09,9.1,999524.8277500594,3.491,3.491,3.4758,3.4796,999524.8278
2009-09-01 15:45:00,9.1,9.11,9.09,9.1,1452126.3958184842,3.4796,3.4834,3.4758,3.4796,1452126.3958
2009-09-01 15:50:00,9.1,9.14,9.09,9.13,1877405.5595153244,3.4796,3.4949,3.4758,3.491,1877405.5595
2009-09-01 15:55:00,9.13,9.14,9.11,9.12,2151817.533856022,3.491,3.4949,3.4834,3.4872,2151817.5339
2009-09-02 09:30:00,9.16,9.18,9.12,9.17,949394.1553813256,3.5025,3.5102,3.4872,3.5063,949394.1554
2009-09-02 09:35:00,9.17,9.18,9.13,9.13,811594.2028985508,3.5063,3.5102,3.491,3.491,811594.2029
2009-09-02 09:40:00,9.13,9.15,9.1,9.12,986932.7631266336,3.491,3.4987,3.4796,3.4872,986932.7631
2009-09-02 09:45:00,9.12,9.15,9.11,9.13,2026134.4737467333,3.4872,3.4987,3.4834,3.491,2026134.4737
2009-09-02 09:50:00,9.13,9.14,9.1,9.11,1510334.9964362085,3.491,3.4949,3.4796,3.4834,1510334.9964
2009-09-02 09:55:00,9.11,9.11,9.08,9.09,925873.129009266,3.4834,3.4834,3.4719,3.4758,925873.129
2009-09-02 10:00:00,9.09,9.11,9.07,9.07,981705.8683772868,3.4758,3.4834,3.4681,3.4681,981705.8684
2009-09-02 10:05:00,9.07,9.11,9.07,9.1,831789.0235210264,3.4681,3.4834,3.4681,3.4796,831789.0235
2009-09-02 10:10:00,9.1,9.11,9.08,9.1,1198384.414350202,3.4796,3.4834,3.4719,3.4796,1198384.4144
2009-09-02 10:15:00,9.1,9.11,9.08,9.1,732478.0232834403,3.4796,3.4834,3.4719,3.4796,732478.0233
2009-09-02 10:20:00,9.1,9.1,9.06,9.09,877167.9733903541,3.4796,3.4796,3.4643,3.4758,877167.9734
2009-09-02 10:25:00,9.09,9.09,9.08,9.08,536231.8840579711,3.4758,3.4758,3.4719,3.4719,536231.8841
2009-09-02 10:30:00,9.08,9.09,9.04,9.05,663815.6331670231,3.4719,3.4758,3.4566,3.4605,663815.6332
2009-09-02 10:35:00,9.04,9.07,9.04,9.06,331907.81658351154,3.4566,3.4681,3.4566,3.4643,331907.8166
2009-09-02 10:40:00,9.06,9.08,9.04,9.06,818246.6143977192,3.4643,3.4719,3.4566,3.4643,818246.6144
2009-09-02 10:45:00,9.06,9.08,9.06,9.07,329056.7830838679,3.4643,3.4719,3.4643,3.4681,329056.7831
2009-09-02 10:50:00,9.07,9.07,9.05,9.07,328819.19695889764,3.4681,3.4681,3.4605,3.4681,328819.197
2009-09-02 10:55:00,9.07,9.1,9.07,9.09,688524.5901639344,3.4681,3.4796,3.4681,3.4758,688524.5902
2009-09-02 11:00:00,9.09,9.09,9.07,9.07,283677.83321454027,3.4758,3.4758,3.4681,3.4681,283677.8332
2009-09-02 11:05:00,9.07,9.07,9.05,9.05,446661.9149441673,3.4681,3.4681,3.4605,3.4605,446661.9149
2009-09-02 11:10:00,9.06,9.08,9.05,9.07,464718.4604419102,3.4643,3.4719,3.4605,3.4681,464718.4604
2009-09-02 11:15:00,9.06,9.06,9.05,9.05,403183.65407460206,3.4643,3.4643,3.4605,3.4605,403183.6541
2009-09-02 11:20:00,9.05,9.06,9.05,9.05,242575.4335946781,3.4605,3.4643,3.4605,3.4605,242575.4336
2009-09-02 11:25:00,9.06,9.07,9.05,9.07,417676.4076977905,3.4643,3.4681,3.4605,3.4681,417676.4077
2009-09-02 11:30:00,9.07,9.08,9.05,9.07,412211.9268234736,3.4681,3.4719,3.4605,3.4681,412211.9268
2009-09-02 11:35:00,9.07,9.08,9.06,9.06,469470.1829413162,3.4681,3.4719,3.4643,3.4643,469470.1829
2009-09-02 11:40:00,9.07,9.07,9.05,9.06,434307.4364457116,3.4681,3.4681,3.4605,3.4643,434307.4364
2009-09-02 11:45:00,9.05,9.06,9.05,9.05,564979.8051793776,3.4605,3.4643,3.4605,3.4605,564979.8052
2009-09-02 11:50:00,9.06,9.07,9.05,9.05,431218.8168210976,3.4643,3.4681,3.4605,3.4605,431218.8168
2009-09-02 11:55:00,9.05,9.05,9.02,9.03,382276.0750772155,3.4605,3.4605,3.449,3.4528,382276.0751
2009-09-02 12:00:00,9.03,9.04,9.0,9.0,451176.051318603,3.4528,3.4566,3.4413,3.4413,451176.0513
2009-09-02 12:05:00,9.0,9.01,8.99,8.99,260394.3929674507,3.4413,3.4452,3.4375,3.4375,260394.393
2009-09-02 12:10:00,9.0,9.02,8.99,8.99,263245.42646709434,3.4413,3.449,3.4375,3.4375,263245.4265
2009-09-02 12:15:00,8.99,9.01,8.99,9.0,214777.8569731528,3.4375,3.4452,3.4375,3.4413,214777.857
2009-09-02 12:20:00,9.0,9.02,8.99,9.02,235685.4359705393,3.4413,3.449,3.4375,3.449,235685.436
2009-09-02 12:25:00,9.02,9.03,9.01,9.01,255405.0843430744,3.449,3.4528,3.4452,3.4452,255405.0843
2009-09-02 12:30:00,9.01,9.02,9.01,9.02,254454.73984319315,3.4452,3.449,3.4452,3.449,254454.7398
2009-09-02 12:35:00,9.01,9.02,9.01,9.01,300308.8619624614,3.4452,3.449,3.4452,3.4452,300308.862
2009-09-02 12:40:00,9.01,9.03,9.01,9.02,151817.5338560228,3.4452,3.4528,3.4452,3.449,151817.5339
2009-09-02 12:45:00,9.03,9.03,9.02,9.02,124257.5433594678,3.4528,3.4528,3.449,3.449,124257.5434
2009-09-02 12:50:00,9.02,9.03,9.02,9.02,326918.5079591352,3.449,3.4528,3.449,3.449,326918.508
2009-09-02 12:55:00,9.02,9.04,9.02,9.03,218341.64884770729,3.449,3.4566,3.449,3.4528,218341.6488
2009-09-02 13:00:00,9.02,9.04,9.01,9.01,937990.0213827512,3.449,3.4566,3.4452,3.4452,937990.0214
2009-09-02 13:05:00,9.01,9.01,8.99,9.0,357567.1180803041,3.4452,3.4452,3.4375,3.4413,357567.1181
2009-09-02 13:10:00,9.0,9.01,8.99,8.99,227369.9215965788,3.4413,3.4452,3.4375,3.4375,227369.9216
2009-09-02 13:15:00,9.0,9.01,8.99,9.0,138750.2969826562,3.4413,3.4452,3.4375,3.4413,138750.297
2009-09-02 13:20:00,9.0,9.0,8.99,9.0,235210.2637205987,3.4413,3.4413,3.4375,3.4413,235210.2637
2009-09-02 13:25:00,8.99,9.0,8.99,8.99,145877.88073176527,3.4375,3.4413,3.4375,3.4375,145877.8807
2009-09-02 13:30:00,8.99,8.99,8.99,8.99,86481.34948918983,3.4375,3.4375,3.4375,3.4375,86481.3495
2009-09-02 13:35:00,8.99,8.99,8.99,8.99,87906.86623901164,3.4375,3.4375,3.4375,3.4375,87906.8662
2009-09-02 13:40:00,8.99,9.01,8.99,9.01,307911.6179615111,3.4375,3.4452,3.4375,3.4452,307911.618
2009-09-02 13:45:00,9.01,9.01,9.0,9.01,161320.9788548349,3.4452,3.4452,3.4413,3.4452,161320.9789
2009-09-02 13:50:00,9.01,9.01,8.99,8.99,368971.2520788786,3.4452,3.4452,3.4375,3.4375,368971.2521
2009-09-02 13:55:00,8.99,9.0,8.99,8.99,290330.2447137087,3.4375,3.4413,3.4375,3.4375,290330.2447
2009-09-02 14:00:00,8.99,9.0,8.98,8.98,357329.53195533383,3.4375,3.4413,3.4337,3.4337,357329.532
2009-09-02 14:05:00,8.98,8.99,8.98,8.99,419339.5105725826,3.4337,3.4375,3.4337,3.4375,419339.5106
2009-09-02 14:10:00,8.99,9.0,8.98,8.99,456640.5321929199,3.4375,3.4413,3.4337,3.4375,456640.5322
2009-09-02 14:15:00,8.99,9.0,8.97,8.97,675932.5255405084,3.4375,3.4413,3.4299,3.4299,675932.5255
2009-09-02 14:20:00,8.97,8.98,8.96,8.97,637918.7455452601,3.4299,3.4337,3.426,3.4299,637918.7455
2009-09-02 14:25:00,8.97,8.98,8.96,8.98,734853.8845331433,3.4299,3.4337,3.426,3.4337,734853.8845
2009-09-02 14:30:00,8.98,8.98,8.96,8.98,352815.3955808981,3.4337,3.4337,3.426,3.4337,352815.3956
2009-09-02 14:35:00,8.98,8.98,8.97,8.97,416963.6493228796,3.4337,3.4337,3.4299,3.4299,416963.6493
2009-09-02 14:40:00,8.97,8.99,8.96,8.96,578522.2143026848,3.4299,3.4375,3.426,3.426,578522.2143
2009-09-02 14:45:00,8.97,8.97,8.95,8.95,249703.0173437872,3.4299,3.4299,3.4222,3.4222,249703.0173
2009-09-02 14:50:00,8.95,8.97,8.95,8.96,778807.3176526491,3.4222,3.4299,3.4222,3.426,778807.3177
2009-09-02 14:55:00,8.97,8.98,8.96,8.96,651223.5685435971,3.4299,3.4337,3.426,3.426,651223.5685
2009-09-02 15:00:00,8.97,8.97,8.95,8.96,578047.0420527442,3.4299,3.4299,3.4222,3.426,578047.0421
2009-09-02 15:05:00,8.96,8.98,8.96,8.98,521263.958184842,3.426,3.4337,3.426,3.4337,521263.9582
2009-09-02 15:10:00,8.98,8.98,8.97,8.97,399382.2760750773,3.4337,3.4337,3.4299,3.4299,399382.2761
2009-09-02 15:15:00,8.97,9.02,8.97,9.01,596578.7598004277,3.4299,3.449,3.4299,3.4452,596578.7598
2009-09-02 15:20:00,9.01,9.01,8.99,8.99,264908.52934188646,3.4452,3.4452,3.4375,3.4375,264908.5293
2009-09-02 15:25:00,8.99,8.99,8.98,8.99,394868.1397006415,3.4375,3.4375,3.4337,3.4375,394868.1397
2009-09-02 15:30:00,8.99,9.01,8.99,9.0,673556.6642908055,3.4375,3.4452,3.4375,3.4413,673556.6643
2009-09-02 15:35:00,8.99,9.01,8.99,9.0,708006.6524114992,3.4375,3.4452,3.4375,3.4413,708006.6524
2009-09-02 15:40:00,9.0,9.01,8.98,8.99,535994.2979330007,3.4413,3.4452,3.4337,3.4375,535994.2979
2009-09-02 15:45:00,8.99,8.99,8.97,8.97,587312.9009265859,3.4375,3.4375,3.4299,3.4299,587312.9009
2009-09-02 15:50:00,8.97,9.01,8.97,8.99,1602755.9990496556,3.4299,3.4452,3.4299,3.4375,1602755.999
2009-09-02 15:55:00,8.99,8.99,8.98,8.98,1948681.3970064148,3.4375,3.4375,3.4337,3.4337,1948681.397
2009-09-03 09:30:00,8.97,9.05,8.95,9.02,779520.07602756,3.4299,3.4605,3.4222,3.449,779520.076
2009-09-03 09:35:00,9.02,9.02,8.99,9.0,727013.5424091233,3.449,3.449,3.4375,3.4413,727013.5424
2009-09-03 09:40:00,9.0,9.02,8.98,9.0,440009.5034449988,3.4413,3.449,3.4337,3.4413,440009.5034
2009-09-03 09:45:00,9.0,9.02,8.98,9.02,335471.60845806607,3.4413,3.449,3.4337,3.449,335471.6085
2009-09-03 09:50:00,9.01,9.04,9.0,9.03,564979.8051793776,3.4452,3.4566,3.4413,3.4528,564979.8052
2009-09-03 09:55:00,9.03,9.03,8.97,9.0,622000.47517225,3.4528,3.4528,3.4299,3.4413,622000.4752
2009-09-03 10:00:00,9.0,9.03,8.96,8.97,837966.2627702543,3.4413,3.4528,3.426,3.4299,837966.2628
2009-09-03 10:05:00,8.97,8.98,8.94,8.97,666191.494416726,3.4299,3.4337,3.4184,3.4299,666191.4944
2009-09-03 10:10:00,8.97,8.99,8.96,8.98,877643.1456402946,3.4299,3.4375,3.426,3.4337,877643.1456
2009-09-03 10:15:00,8.98,8.98,8.93,8.95,757662.1525302923,3.4337,3.4337,3.4146,3.4222,757662.1525
2009-09-03 10:20:00,8.95,8.97,8.92,8.95,672131.1475409836,3.4222,3.4299,3.4108,3.4222,672131.1475
2009-09-03 10:25:00,8.95,8.97,8.94,8.94,494891.8983131385,3.4222,3.4299,3.4184,3.4184,494891.8983
2009-09-03 10:30:00,8.94,8.95,8.92,8.92,985744.832501782,3.4184,3.4222,3.4108,3.4108,985744.8325
2009-09-03 10:35:00,8.92,8.93,8.91,8.91,955096.222380613,3.4108,3.4146,3.4069,3.4069,955096.2224
2009-09-03 10:40:00,8.92,8.93,8.91,8.92,1101686.8614872892,3.4108,3.4146,3.4069,3.4108,1101686.8615
2009-09-03 10:45:00,8.92,8.92,8.91,8.91,472796.38869090047,3.4108,3.4108,3.4069,3.4069,472796.3887
2009-09-03 10:50:00,8.91,8.91,8.91,8.91,282727.48871465906,3.4069,3.4069,3.4069,3.4069,282727.4887
2009-09-03 10:55:00,8.91,8.91,8.91,8.91,292943.692088382,3.4069,3.4069,3.4069,3.4069,292943.6921
2009-09-03 11:00:00,8.91,8.95,8.91,8.93,835352.815395581,3.4069,3.4222,3.4069,3.4146,835352.8154
2009-09-03 11:05:00,8.93,8.95,8.93,8.95,253741.98146828223,3.4146,3.4222,3.4146,3.4222,253741.9815
2009-09-03 11:10:00,8.95,8.97,8.94,8.95,278213.3523402233,3.4222,3.4299,3.4184,3.4222,278213.3523
2009-09-03 11:15:00,8.94,8.95,8.93,8.94,232359.2302209551,3.4184,3.4222,3.4146,3.4184,232359.2302
2009-09-03 11:20:00,8.93,8.95,8.93,8.94,210263.72059871705,3.4146,3.4222,3.4146,3.4184,210263.7206
2009-09-03 11:25:00,8.94,8.95,8.93,8.94,153955.80898075554,3.4184,3.4222,3.4146,3.4184,153955.809
2009-09-03 11:30:00,8.94,8.96,8.93,8.95,257543.35946780708,3.4184,3.426,3.4146,3.4222,257543.3595
2009-09-03 11:35:00,8.95,8.98,8.95,8.97,563079.1161796151,3.4222,3.4337,3.4222,3.4299,563079.1162
2009-09-03 11:40:00,8.97,8.98,8.97,8.97,224281.30197196483,3.4299,3.4337,3.4299,3.4299,224281.302
2009-09-03 11:45:00,8.97,8.98,8.97,8.98,137799.952482775,3.4299,3.4337,3.4299,3.4337,137799.9525
2009-09-03 11:50:00,8.98,8.99,8.97,8.97,207412.68709907343,3.4337,3.4375,3.4299,3.4299,207412.6871
2009-09-03 11:55:00,8.97,8.99,8.97,8.99,180090.28272748872,3.4299,3.4375,3.4299,3.4375,180090.2827
2009-09-03 12:00:00,8.99,9.0,8.98,8.99,387027.7975766215,3.4375,3.4413,3.4337,3.4375,387027.7976
2009-09-03 12:05:00,8.99,9.0,8.97,8.98,283677.83321454027,3.4375,3.4413,3.4299,3.4337,283677.8332
2009-09-03 12:10:00,8.98,9.0,8.98,8.98,206699.9287241625,3.4337,3.4413,3.4337,3.4337,206699.9287
2009-09-03 12:15:00,8.98,8.99,8.98,8.99,241862.6752197672,3.4337,3.4375,3.4337,3.4375,241862.6752
2009-09-03 12:20:00,8.99,9.01,8.98,9.0,247802.32834402472,3.4375,3.4452,3.4337,3.4413,247802.3283
2009-09-03 12:25:00,9.0,9.01,9.0,9.0,470895.69969113806,3.4413,3.4452,3.4413,3.4413,470895.6997
2009-09-03 12:30:00,9.0,9.01,8.99,9.0,173913.04347826086,3.4413,3.4452,3.4375,3.4413,173913.0435
2009-09-03 12:35:00,8.99,9.01,8.99,9.0,221905.44072226185,3.4375,3.4452,3.4375,3.4413,221905.4407
2009-09-03 12:40:00,9.0,9.01,9.0,9.0,26372.05987170349,3.4413,3.4452,3.4413,3.4413,26372.0599
2009-09-03 12:45:00,9.0,9.02,9.0,9.02,268947.4934663816,3.4413,3.449,3.4413,3.449,268947.4935
2009-09-03 12:50:00,9.01,9.02,9.01,9.01,288667.14183891664,3.4452,3.449,3.4452,3.4452,288667.1418
2009-09-03 12:55:00,9.01,9.02,9.0,9.0,162508.90947968638,3.4452,3.449,3.4413,3.4413,162508.9095
2009-09-03 13:00:00,9.0,9.03,9.0,9.02,535994.2979330007,3.4413,3.4528,3.4413,3.449,535994.2979
2009-09-03 13:05:00,9.02,9.03,9.02,9.02,339510.5725825612,3.449,3.4528,3.449,3.449,339510.5726
2009-09-03 13:10:00,9.02,9.03,9.02,9.02,164409.59847944882,3.449,3.4528,3.449,3.449,164409.5985
2009-09-03 13:15:00,9.02,9.03,9.02,9.02,219767.16559752912,3.449,3.4528,3.449,3.449,219767.1656
2009-09-03 13:20:00,9.02,9.03,9.02,9.03,208838.20384889524,3.449,3.4528,3.449,3.4528,208838.2038
2009-09-03 13:25:00,9.03,9.03,9.02,9.02,155618.91185554763,3.4528,3.4528,3.449,3.449,155618.9119
2009-09-03 13:30:00,9.02,9.05,9.02,9.02,474221.9054407223,3.449,3.4605,3.449,3.449,474221.9054
2009-09-03 13:35:00,9.02,9.05,9.02,9.05,346638.15633167024,3.449,3.4605,3.449,3.4605,346638.1563
2009-09-03 13:40:00,9.05,9.05,9.03,9.04,361843.6683297696,3.4605,3.4605,3.4528,3.4566,361843.6683
2009-09-03 13:45:00,9.04,9.05,9.03,9.05,284153.0054644809,3.4566,3.4605,3.4528,3.4605,284153.0055
2009-09-03 13:50:00,9.05,9.05,9.03,9.04,647184.604419102,3.4605,3.4605,3.4528,3.4566,647184.6044
2009-09-03 13:55:00,9.04,9.05,9.03,9.04,610121.1689237349,3.4566,3.4605,3.4528,3.4566,610121.1689
2009-09-03 14:00:00,9.05,9.05,9.04,9.05,53932.0503682585,3.4605,3.4605,3.4566,3.4605,53932.0504
2009-09-03 14:05:00,9.05,9.05,9.02,9.02,265383.70159182703,3.4605,3.4605,3.449,3.449,265383.7016
2009-09-03 14:10:00,9.02,9.03,9.01,9.01,393917.7952007603,3.449,3.4528,3.4452,3.4452,393917.7952
2009-09-03 14:15:00,9.01,9.02,9.01,9.01,94084.10548823948,3.4452,3.449,3.4452,3.4452,94084.1055
2009-09-03 14:20:00,9.01,9.02,9.0,9.01,140888.57210738893,3.4452,3.449,3.4413,3.4452,140888.5721
2009-09-03 14:25:00,9.0,9.02,9.0,9.01,106438.5839866952,3.4413,3.449,3.4413,3.4452,106438.584
2009-09-03 14:30:00,9.02,9.02,9.0,9.02,352815.3955808981,3.449,3.449,3.4413,3.449,352815.3956
2009-09-03 14:35:00,9.02,9.02,9.0,9.0,283915.4193395105,3.449,3.449,3.4413,3.4413,283915.4193
2009-09-03 14:40:00,9.0,9.01,8.99,8.99,369684.0104537895,3.4413,3.4452,3.4375,3.4375,369684.0105
2009-09-03 14:45:00,8.99,9.02,8.99,9.0,200997.86172487529,3.4375,3.449,3.4375,3.4413,200997.8617
2009-09-03 14:50:00,9.0,9.02,9.0,9.0,135186.5051081017,3.4413,3.449,3.4413,3.4413,135186.5051
2009-09-03 14:55:00,9.0,9.01,9.0,9.01,119980.99311000238,3.4413,3.4452,3.4413,3.4452,119980.9931
2009-09-03 15:00:00,9.01,9.03,9.01,9.01,531717.7476835353,3.4452,3.4528,3.4452,3.4452,531717.7477
2009-09-03 15:05:00,9.01,9.02,9.01,9.01,231884.0579710145,3.4452,3.449,3.4452,3.4452,231884.058
2009-09-03 15:10:00,9.01,9.02,8.99,9.02,221667.8545972916,3.4452,3.449,3.4375,3.449,221667.8546
2009-09-03 15:15:00,9.01,9.02,9.0,9.0,129484.43810881444,3.4452,3.449,3.4413,3.4413,129484.4381
2009-09-03 15:20:00,9.0,9.01,8.99,9.01,296269.8978379663,3.4413,3.4452,3.4375,3.4452,296269.8978
2009-09-03 15:25:00,9.01,9.01,8.99,9.0,230220.9550962224,3.4452,3.4452,3.4375,3.4413,230220.9551
2009-09-03 15:30:00,9.0,9.02,9.0,9.01,541933.9510572583,3.4413,3.449,3.4413,3.4452,541933.9511
2009-09-03 15:35:00,9.01,9.02,9.01,9.02,327631.2663340461,3.4452,3.449,3.4452,3.449,327631.2663
2009-09-03 15:40:00,9.02,9.03,9.01,9.01,352340.22333095747,3.449,3.4528,3.4452,3.4452,352340.2233
2009-09-03 15:45:00,9.01,9.02,9.01,9.02,228082.67997148968,3.4452,3.449,3.4452,3.449,228082.68
2009-09-03 15:50:00,9.02,9.03,9.01,9.02,886196.2461392254,3.449,3.4528,3.4452,3.449,886196.2461
2009-09-03 15:55:00,9.02,9.03,9.02,9.02,1839866.9517700167,3.449,3.4528,3.449,3.449,1839866.9518
2009-09-04 09:30:00,9.01,9.02,8.98,9.02,463055.3575671181,3.4452,3.449,3.4337,3.449,463055.3576
2009-09-04 09:35:00,9.02,9.03,9.0,9.0,523402.2333095747,3.449,3.4528,3.4413,3.4413,523402.2333
2009-09-04 09:40:00,9.01,9.02,9.0,9.02,316464.7184604419,3.4452,3.449,3.4413,3.449,316464.7185
2009-09-04 09:45:00,9.02,9.02,8.99,8.99,215253.02922309336,3.449,3.449,3.4375,3.4375,215253.0292
2009-09-04 09:50:00,8.99,8.99,8.96,8.97,401282.96507483965,3.4375,3.4375,3.426,3.4299,401282.9651
2009-09-04 09:55:00,8.97,8.98,8.94,8.94,297220.2423378475,3.4299,3.4337,3.4184,3.4184,297220.2423
2009-09-04 10:00:00,8.94,8.99,8.94,8.99,495129.4844381088,3.4184,3.4375,3.4184,3.4375,495129.4844
2009-09-04 10:05:00,8.99,9.0,8.98,8.99,309099.54858636257,3.4375,3.4413,3.4337,3.4375,309099.5486
2009-09-04 10:10:00,8.99,9.0,8.97,8.99,263245.42646709434,3.4375,3.4413,3.4299,3.4375,263245.4265
2009-09-04 10:15:00,8.99,8.99,8.98,8.99,270848.182466144,3.4375,3.4375,3.4337,3.4375,270848.1825
2009-09-04 10:20:00,8.99,9.01,8.99,9.0,379900.21382751246,3.4375,3.4452,3.4375,3.4413,379900.2138
2009-09-04 10:25:00,9.0,9.01,8.99,9.0,270373.0102162034,3.4413,3.4452,3.4375,3.4413,270373.0102
2009-09-04 10:30:00,9.0,9.02,8.99,9.01,345925.3979567593,3.4413,3.449,3.4375,3.4452,345925.398
2009-09-04 10:35:00,9.01,9.02,9.01,9.02,439296.7450700879,3.4452,3.449,3.4452,3.449,439296.7451
2009-09-04 10:40:00,9.02,9.04,9.02,9.02,378949.86932763126,3.449,3.4566,3.449,3.449,378949.8693
2009-09-04 10:45:00,9.02,9.04,9.02,9.04,203136.136849608,3.449,3.4566,3.449,3.4566,203136.1368
2009-09-04 10:50:00,9.03,9.04,9.02,9.03,565930.1496792587,3.4528,3.4566,3.449,3.4528,565930.1497
2009-09-04 10:55:00,9.03,9.04,9.02,9.04,677595.6284153005,3.4528,3.4566,3.449,3.4566,677595.6284
2009-09-04 11:00:00,9.03,9.04,8.99,8.99,520551.1998099311,3.4528,3.4566,3.4375,3.4375,520551.1998
2009-09-04 11:05:00,8.99,9.0,8.98,8.98,313613.6849607983,3.4375,3.4413,3.4337,3.4337,313613.685
2009-09-04 11:10:00,8.99,8.99,8.99,8.99,174863.38797814207,3.4375,3.4375,3.4375,3.4375,174863.388
2009-09-04 11:15:00,8.99,9.0,8.98,8.98,257543.35946780708,3.4375,3.4413,3.4337,3.4337,257543.3595
2009-09-04 11:20:00,8.98,9.0,8.97,9.0,230696.12734616292,3.4337,3.4413,3.4299,3.4413,230696.1273
2009-09-04 11:25:00,9.0,9.01,8.99,9.01,1118793.062485151,3.4413,3.4452,3.4375,3.4452,1118793.0625
2009-09-04 11:30:00,9.01,9.01,9.0,9.01,357804.7042052744,3.4452,3.4452,3.4413,3.4452,357804.7042
2009-09-04 11:35:00,9.01,9.03,9.0,9.02,299358.5174625802,3.4452,3.4528,3.4413,3.449,299358.5175
2009-09-04 11:40:00,9.02,9.02,9.01,9.01,286053.6944642433,3.449,3.449,3.4452,3.4452,286053.6945
2009-09-04 11:45:00,9.01,9.02,9.01,9.02,233309.5747208363,3.4452,3.449,3.4452,3.449,233309.5747
2009-09-04 11:50:00,9.02,9.02,9.01,9.01,344024.7089569969,3.449,3.449,3.4452,3.4452,344024.709
2009-09-04 11:55:00,9.01,9.03,9.01,9.02,301971.9648372535,3.4452,3.4528,3.4452,3.449,301971.9648
2009-09-04 12:00:00,9.02,9.06,9.02,9.06,739130.4347826088,3.449,3.4643,3.449,3.4643,739130.4348
2009-09-04 12:05:00,9.06,9.1,9.05,9.1,753623.1884057971,3.4643,3.4796,3.4605,3.4796,753623.1884
2009-09-04 12:10:00,9.1,9.1,9.08,9.1,304347.82608695654,3.4796,3.4796,3.4719,3.4796,304347.8261
2009-09-04 12:15:00,9.1,9.11,9.09,9.1,348063.6730814921,3.4796,3.4834,3.4758,3.4796,348063.6731
2009-09-04 12:20:00,9.1,9.13,9.1,9.13,475885.0083155144,3.4796,3.491,3.4796,3.491,475885.0083
2009-09-04 12:25:00,9.13,9.14,9.12,9.13,414587.7880731765,3.491,3.4949,3.4872,3.491,414587.7881
2009-09-04 12:30:00,9.14,9.15,9.13,9.15,469707.76906628656,3.4949,3.4987,3.491,3.4987,469707.7691
2009-09-04 12:35:00,9.15,9.16,9.15,9.16,386077.4530767403,3.4987,3.5025,3.4987,3.5025,386077.4531
2009-09-04 12:40:00,9.16,9.17,9.16,9.17,194345.4502257068,3.5025,3.5063,3.5025,3.5063,194345.4502
2009-09-04 12:45:00,9.17,9.18,9.17,9.18,219767.16559752912,3.5063,3.5102,3.5063,3.5102,219767.1656
2009-09-04 12:50:00,9.18,9.18,9.16,9.16,200047.51722499405,3.5102,3.5102,3.5025,3.5025,200047.5172
2009-09-04 12:55:00,9.16,9.18,9.15,9.18,293656.45046329295,3.5025,3.5102,3.4987,3.5102,293656.4505
2009-09-04 13:00:00,9.18,9.18,9.18,9.18,124970.30173437872,3.5102,3.5102,3.5102,3.5102,124970.3017
2009-09-04 13:05:00,9.18,9.18,9.17,9.17,232121.6440959848,3.5102,3.5102,3.5063,3.5063,232121.6441
2009-09-04 13:10:00,9.18,9.2,9.17,9.2,360418.1515799477,3.5102,3.5178,3.5063,3.5178,360418.1516
2009-09-04 13:15:00,9.2,9.22,9.2,9.22,552862.9128058922,3.5178,3.5255,3.5178,3.5255,552862.9128
2009-09-04 13:20:00,9.22,9.24,9.2,9.2,503444.99881206936,3.5255,3.5331,3.5178,3.5178,503444.9988
2009-09-04 13:25:00,9.21,9.21,9.2,9.2,270610.5963411737,3.5216,3.5216,3.5178,3.5178,270610.5963
2009-09-04 13:30:00,9.21,9.21,9.19,9.19,159657.87598004277,3.5216,3.5216,3.514,3.514,159657.876
2009-09-04 13:35:00,9.19,9.2,9.18,9.18,175576.146353053,3.514,3.5178,3.5102,3.5102,175576.1464
2009-09-04 13:40:00,9.18,9.18,9.17,9.18,136612.0218579235,3.5102,3.5102,3.5063,3.5102,136612.0219
2009-09-04 13:45:00,9.17,9.18,9.16,9.17,254217.1537182229,3.5063,3.5102,3.5025,3.5063,254217.1537
2009-09-04 13:50:00,9.17,9.18,9.16,9.17,377049.1803278689,3.5063,3.5102,3.5025,3.5063,377049.1803
2009-09-04 13:55:00,9.17,9.18,9.16,9.16,182703.73010216205,3.5063,3.5102,3.5025,3.5025,182703.7301
2009-09-04 14:00:00,9.17,9.17,9.16,9.16,199097.17272511285,3.5063,3.5063,3.5025,3.5025,199097.1727
2009-09-04 14:05:00,9.16,9.18,9.15,9.17,547636.0180565455,3.5025,3.5102,3.4987,3.5063,547636.0181
2009-09-04 14:10:00,9.17,9.19,9.17,9.19,165359.94297933002,3.5063,3.514,3.5063,3.514,165359.943
2009-09-04 14:15:00,9.19,9.19,9.18,9.18,181753.3856022808,3.514,3.514,3.5102,3.5102,181753.3856
2009-09-04 14:20:00,9.18,9.19,9.18,9.18,437871.2283202661,3.5102,3.514,3.5102,3.5102,437871.2283
2009-09-04 14:25:00,9.18,9.18,9.17,9.17,129009.26585887384,3.5102,3.5102,3.5063,3.5063,129009.2659
2009-09-04 14:30:00,9.17,9.18,9.16,9.18,261344.737467332,3.5063,3.5102,3.5025,3.5102,261344.7375
2009-09-04 14:35:00,9.18,9.19,9.17,9.18,220479.92397244,3.5102,3.514,3.5063,3.5102,220479.924
2009-09-04 14:40:00,9.18,9.21,9.18,9.2,216678.5459729152,3.5102,3.5216,3.5102,3.5178,216678.546
2009-09-04 14:45:00,9.2,9.23,9.2,9.22,640057.0206699929,3.5178,3.5293,3.5178,3.5255,640057.0207
2009-09-04 14:50:00,9.22,9.23,9.22,9.23,200997.86172487529,3.5255,3.5293,3.5255,3.5293,200997.8617
2009-09-04 14:55:00,9.23,9.23,9.21,9.23,319553.3380850558,3.5293,3.5293,3.5216,3.5293,319553.3381
2009-09-04 15:00:00,9.23,9.24,9.22,9.23,340698.5032074127,3.5293,3.5331,3.5255,3.5293,340698.5032
2009-09-04 15:05:00,9.23,9.24,9.19,9.2,373247.802328344,3.5293,3.5331,3.514,3.5178,373247.8023
2009-09-04 15:10:00,9.19,9.21,9.19,9.2,219291.9933475885,3.514,3.5216,3.514,3.5178,219291.9933
2009-09-04 15:15:00,9.2,9.22,9.2,9.22,332858.16108339274,3.5178,3.5255,3.5178,3.5255,332858.1611
2009-09-04 15:20:00,9.22,9.22,9.21,9.22,378949.86932763126,3.5255,3.5255,3.5216,3.5255,378949.8693
2009-09-04 15:25:00,9.22,9.23,9.21,9.22,480874.31693989073,3.5255,3.5293,3.5216,3.5255,480874.3169
2009-09-04 15:30:00,9.22,9.22,9.19,9.19,526253.2668092183,3.5255,3.5255,3.514,3.514,526253.2668
2009-09-04 15:35:00,9.19,9.19,9.18,9.19,520788.7859349014,3.514,3.514,3.5102,3.514,520788.7859
2009-09-04 15:40:00,9.19,9.2,9.19,9.2,706581.1356616773,3.514,3.5178,3.514,3.5178,706581.1357
2009-09-04 15:45:00,9.2,9.22,9.19,9.21,775956.2841530055,3.5178,3.5255,3.514,3.5216,775956.2842
2009-09-04 15:50:00,9.21,9.23,9.21,9.22,904252.7916369684,3.5216,3.5293,3.5216,3.5255,904252.7916
2009-09-04 15:55:00,9.22,9.23,9.21,9.22,1267046.8044666192,3.5255,3.5293,3.5216,3.5255,1267046.8045
2009-09-08 09:30:00,9.27,9.3,9.25,9.3,778569.7315276788,3.5446,3.5561,3.5369,3.5561,778569.7315
2009-09-08 09:35:00,9.3,9.3,9.24,9.26,850558.3273936802,3.5561,3.5561,3.5331,3.5408,850558.3274
2009-09-08 09:40:00,9.26,9.26,9.23,9.24,599192.207175101,3.5408,3.5408,3.5293,3.5331,599192.2072
2009-09-08 09:45:00,9.24,9.24,9.22,9.23,588738.4176764077,3.5331,3.5331,3.5255,3.5293,588738.4177
2009-09-08 09:50:00,9.23,9.23,9.18,9.18,909004.5141363743,3.5293,3.5293,3.5102,3.5102,909004.5141
2009-09-08 09:55:00,9.18,9.19,9.15,9.16,542171.5371822285,3.5102,3.514,3.4987,3.5025,542171.5372
2009-09-08 10:00:00,9.16,9.18,9.13,9.16,565454.9774293181,3.5025,3.5102,3.491,3.5025,565454.9774
2009-09-08 10:05:00,9.16,9.16,9.12,9.12,687099.0734141127,3.5025,3.5025,3.4872,3.4872,687099.0734
2009-09-08 10:10:00,9.12,9.15,9.12,9.14,462342.5991922072,3.4872,3.4987,3.4872,3.4949,462342.5992
2009-09-08 10:15:00,9.14,9.15,9.13,9.14,404609.17082442384,3.4949,3.4987,3.491,3.4949,404609.1708
2009-09-08 10:20:00,9.14,9.17,9.14,9.16,394630.5535756712,3.4949,3.5063,3.4949,3.5025,394630.5536
2009-09-08 10:25:00,9.15,9.18,9.15,9.18,771917.3200285104,3.4987,3.5102,3.4987,3.5102,771917.32
2009-09-08 10:30:00,9.18,9.22,9.18,9.2,773105.2506533619,3.5102,3.5255,3.5102,3.5178,773105.2507
2009-09-08 10:35:00,9.2,9.22,9.2,9.21,471370.8719410786,3.5178,3.5255,3.5178,3.5216,471370.8719
2009-09-08 10:40:00,9.21,9.23,9.2,9.22,656212.8771679734,3.5216,3.5293,3.5178,3.5255,656212.8772
2009-09-08 10:45:00,9.22,9.25,9.21,9.25,362318.8405797101,3.5255,3.5369,3.5216,3.5369,362318.8406
2009-09-08 10:50:00,9.25,9.26,9.23,9.23,597291.5181753386,3.5369,3.5408,3.5293,3.5293,597291.5182
2009-09-08 10:55:00,9.23,9.25,9.23,9.24,257543.35946780708,3.5293,3.5369,3.5293,3.5331,257543.3595
2009-09-08 11:00:00,9.25,9.25,9.21,9.22,214777.8569731528,3.5369,3.5369,3.5216,3.5255,214777.857
2009-09-08 11:05:00,9.21,9.23,9.19,9.2,344024.7089569969,3.5216,3.5293,3.514,3.5178,344024.709
2009-09-08 11:10:00,9.2,9.23,9.19,9.21,266571.6322166785,3.5178,3.5293,3.514,3.5216,266571.6322
2009-09-08 11:15:00,9.21,9.21,9.19,9.21,183654.07460204329,3.5216,3.5216,3.514,3.5216,183654.0746
2009-09-08 11:20:00,9.2,9.22,9.19,9.21,261344.737467332,3.5178,3.5255,3.514,3.5216,261344.7375
2009-09-08 11:25:00,9.21,9.23,9.21,9.21,245664.053219292,3.5216,3.5293,3.5216,3.5216,245664.0532
2009-09-08 11:30:00,9.21,9.21,9.19,9.19,158945.11760513188,3.5216,3.5216,3.514,3.514,158945.1176
2009-09-08 11:35:00,9.19,9.19,9.17,9.17,129959.61035875505,3.514,3.514,3.5063,3.5063,129959.6104
2009-09-08 11:40:00,9.18,9.18,9.15,9.16,206699.9287241625,3.5102,3.5102,3.4987,3.5025,206699.9287
2009-09-08 11:45:00,9.17,9.18,9.16,9.18,222380.6129722024,3.5063,3.5102,3.5025,3.5102,222380.613
2009-09-08 11:50:00,9.18,9.18,9.14,9.15,475172.2499406035,3.5102,3.5102,3.4949,3.4987,475172.2499
2009-09-08 11:55:00,9.15,9.16,9.13,9.15,690425.2791636968,3.4987,3.5025,3.491,3.4987,690425.2792
2009-09-08 12:00:00,9.15,9.15,9.13,9.14,173200.28510334998,3.4987,3.4987,3.491,3.4949,173200.2851
2009-09-08 12:05:00,9.13,9.15,9.13,9.14,149679.2587312901,3.491,3.4987,3.491,3.4949,149679.2587
2009-09-08 12:10:00,9.14,9.15,9.14,9.15,72701.35424091233,3.4949,3.4987,3.4949,3.4987,72701.3542
2009-09-08 12:15:00,9.15,9.15,9.14,9.14,176764.0769779045,3.4987,3.4987,3.4949,3.4949,176764.077
2009-09-08 12:20:00,9.14,9.14,9.13,9.14,115942.02898550723,3.4949,3.4949,3.491,3.4949,115942.029
2009-09-08 12:25:00,9.14,9.15,9.14,9.14,94796.8638631504,3.4949,3.4987,3.4949,3.4949,94796.8639
2009-09-08 12:30:00,9.14,9.15,9.14,9.15,175576.146353053,3.4949,3.4987,3.4949,3.4987,175576.1464
2009-09-08 12:35:00,9.15,9.15,9.15,9.15,180803.0411023996,3.4987,3.4987,3.4987,3.4987,180803.0411
2009-09-08 12:40:00,9.15,9.15,9.14,9.15,173913.04347826086,3.4987,3.4987,3.4949,3.4987,173913.0435
2009-09-08 12:45:00,9.15,9.15,9.13,9.13,176526.4908529342,3.4987,3.4987,3.491,3.491,176526.4909
2009-09-08 12:50:00,9.13,9.14,9.13,9.13,140175.81373247804,3.491,3.4949,3.491,3.491,140175.8137
2009-09-08 12:55:00,9.13,9.14,9.13,9.13,91708.24423853648,3.491,3.4949,3.491,3.491,91708.2442
2009-09-08 13:00:00,9.13,9.15,9.13,9.15,52506.53361843668,3.491,3.4987,3.491,3.4987,52506.5336
2009-09-08 13:05:00,9.15,9.15,9.14,9.14,92658.58873841767,3.4987,3.4987,3.4949,3.4949,92658.5887
2009-09-08 13:10:00,9.14,9.14,9.11,9.11,436445.7115704443,3.4949,3.4949,3.4834,3.4834,436445.7116
2009-09-08 13:15:00,9.11,9.12,9.1,9.12,372297.4578284628,3.4834,3.4872,3.4796,3.4872,372297.4578
2009-09-08 13:20:00,9.12,9.13,9.12,9.13,88857.21073889286,3.4872,3.491,3.4872,3.491,88857.2107
2009-09-08 13:25:00,9.13,9.13,9.12,9.13,141363.74435732953,3.491,3.491,3.4872,3.491,141363.7444
2009-09-08 13:30:00,9.13,9.13,9.11,9.12,104062.72273699216,3.491,3.491,3.4834,3.4872,104062.7227
2009-09-08 13:35:00,9.12,9.13,9.12,9.12,133523.40223330958,3.4872,3.491,3.4872,3.4872,133523.4022
2009-09-08 13:40:00,9.12,9.14,9.12,9.13,120456.16535994298,3.4872,3.4949,3.4872,3.491,120456.1654
2009-09-08 13:45:00,9.13,9.13,9.1,9.11,148966.5003563792,3.491,3.491,3.4796,3.4834,148966.5004
2009-09-08 13:50:00,9.11,9.13,9.1,9.13,125207.88785934902,3.4834,3.491,3.4796,3.491,125207.8879
2009-09-08 13:55:00,9.13,9.15,9.12,9.14,139463.05535756712,3.491,3.4987,3.4872,3.4949,139463.0554
2009-09-08 14:00:00,9.14,9.14,9.12,9.12,214777.8569731528,3.4949,3.4949,3.4872,3.4872,214777.857
2009-09-08 14:05:00,9.13,9.14,9.12,9.14,154668.56735566643,3.491,3.4949,3.4872,3.4949,154668.5674
2009-09-08 14:10:00,9.14,9.16,9.14,9.15,406509.8598241863,3.4949,3.5025,3.4949,3.4987,406509.8598
2009-09-08 14:15:00,9.15,9.15,9.14,9.14,348776.43145640293,3.4987,3.4987,3.4949,3.4949,348776.4315
2009-09-08 14:20:00,9.15,9.17,9.14,9.15,353290.56783083867,3.4987,3.5063,3.4949,3.4987,353290.5678
2009-09-08 14:25:00,9.15,9.15,9.14,9.15,167023.04585412212,3.4987,3.4987,3.4949,3.4987,167023.0459
2009-09-08 14:30:00,9.14,9.16,9.14,9.15,247564.7422190544,3.4949,3.5025,3.4949,3.4987,247564.7422
2009-09-08 14:35:00,9.15,9.17,9.14,9.17,301021.6203373723,3.4987,3.5063,3.4949,3.5063,301021.6203
2009-09-08 14:40:00,9.17,9.18,9.15,9.17,291518.17533856025,3.5063,3.5102,3.4987,3.5063,291518.1753
2009-09-08 14:45:00,9.17,9.18,9.15,9.17,196958.8976003801,3.5063,3.5102,3.4987,3.5063,196958.8976
2009-09-08 14:50:00,9.18,9.18,9.16,9.17,257305.7733428368,3.5102,3.5102,3.5025,3.5063,257305.7733
2009-09-08 14:55:00,9.18,9.19,9.17,9.17,352102.6372059872,3.5102,3.514,3.5063,3.5063,352102.6372
2009-09-08 15:00:00,9.17,9.18,9.15,9.15,205036.8258493704,3.5063,3.5102,3.4987,3.4987,205036.8258
2009-09-08 15:05:00,9.16,9.17,9.14,9.17,277263.0078403421,3.5025,3.5063,3.4949,3.5063,277263.0078
2009-09-08 15:10:00,9.17,9.17,9.16,9.16,90282.72748871466,3.5063,3.5063,3.5025,3.5025,90282.7275
2009-09-08 15:15:00,9.16,9.19,9.16,9.19,678070.8006652412,3.5025,3.514,3.5025,3.514,678070.8007
2009-09-08 15:20:00,9.19,9.21,9.18,9.2,665241.1499168449,3.514,3.5216,3.5102,3.5178,665241.1499
2009-09-08 15:25:00,9.21,9.21,9.18,9.18,507483.9629365645,3.5216,3.5216,3.5102,3.5102,507483.9629
2009-09-08 15:30:00,9.18,9.19,9.17,9.17,504870.5155618912,3.5102,3.514,3.5063,3.5063,504870.5156
2009-09-08 15:35:00,9.17,9.18,9.17,9.18,541696.364932288,3.5063,3.5102,3.5063,3.5102,541696.3649
2009-09-08 15:40:00,9.18,9.18,9.16,9.17,399857.4483250178,3.5102,3.5102,3.5025,3.5063,399857.4483
2009-09-08 15:45:00,9.17,9.17,9.15,9.16,543359.4678070801,3.5063,3.5063,3.4987,3.5025,543359.4678
2009-09-08 15:50:00,9.16,9.19,9.16,9.17,1297220.2423378476,3.5025,3.514,3.5025,3.5063,1297220.2423
2009-09-08 15:55:00,9.17,9.19,9.17,9.19,1164409.5984794488,3.5063,3.514,3.5063,3.514,1164409.5985
2009-09-09 09:30:00,9.37,9.43,9.34,9.34,2334521.263958185,3.5828,3.6058,3.5713,3.5713,2334521.264
2009-09-09 09:35:00,9.34,9.39,9.32,9.36,2090757.899738656,3.5713,3.5905,3.5637,3.579,2090757.8997
2009-09-09 09:40:00,9.35,9.38,9.32,9.38,2023996.1986220009,3.5752,3.5866,3.5637,3.5866,2023996.1986
2009-09-09 09:45:00,9.38,9.48,9.37,9.45,2391066.761701117,3.5866,3.6249,3.5828,3.6134,2391066.7617
2009-09-09 09:50:00,9.45,9.56,9.44,9.53,2256355.428842956,3.6134,3.6555,3.6096,3.644,2256355.4288
2009-09-09 09:55:00,9.53,9.54,9.47,9.47,1750534.568781183,3.644,3.6478,3.6211,3.6211,1750534.5688
2009-09-09 10:00:00,9.47,9.5,9.46,9.49,1020194.8206224756,3.6211,3.6325,3.6172,3.6287,1020194.8206
2009-09-09 10:05:00,9.49,9.51,9.48,9.49,931337.6098835828,3.6287,3.6364,3.6249,3.6287,931337.6099
2009-09-09 10:10:00,9.49,9.51,9.48,9.49,726538.3701591827,3.6287,3.6364,3.6249,3.6287,726538.3702
2009-09-09 10:15:00,9.48,9.51,9.48,9.51,920408.6481349488,3.6249,3.6364,3.6249,3.6364,920408.6481
2009-09-09 10:20:00,9.5,9.55,9.5,9.52,1565930.1496792587,3.6325,3.6516,3.6325,3.6402,1565930.1497
2009-09-09 10:25:00,9.52,9.52,9.48,9.5,684248.039914469,3.6402,3.6402,3.6249,3.6325,684248.0399
2009-09-09 10:30:00,9.51,9.51,9.47,9.49,705155.6189118556,3.6364,3.6364,3.6211,3.6287,705155.6189
2009-09-09 10:35:00,9.49,9.51,9.47,9.51,985507.2463768116,3.6287,3.6364,3.6211,3.6364,985507.2464
2009-09-09 10:40:00,9.51,9.51,9.48,9.5,535994.2979330007,3.6364,3.6364,3.6249,3.6325,535994.2979
2009-09-09 10:45:00,9.5,9.53,9.49,9.52,805654.5497742932,3.6325,3.644,3.6287,3.6402,805654.5498
2009-09-09 10:50:00,9.52,9.55,9.52,9.55,977666.9042527915,3.6402,3.6516,3.6402,3.6516,977666.9043
2009-09-09 10:55:00,9.55,9.55,9.52,9.52,1145640.294606795,3.6516,3.6516,3.6402,3.6402,1145640.2946
2009-09-09 11:00:00,9.52,9.55,9.52,9.55,373247.802328344,3.6402,3.6516,3.6402,3.6516,373247.8023
2009-09-09 11:05:00,9.55,9.57,9.54,9.54,803041.1023996199,3.6516,3.6593,3.6478,3.6478,803041.1024
2009-09-09 11:10:00,9.54,9.55,9.54,9.55,276550.2494654312,3.6478,3.6516,3.6478,3.6516,276550.2495
2009-09-09 11:15:00,9.55,9.55,9.55,9.55,267521.9767165598,3.6516,3.6516,3.6516,3.6516,267521.9767
2009-09-09 11:20:00,9.55,9.57,9.55,9.56,761701.1166547873,3.6516,3.6593,3.6516,3.6555,761701.1167
2009-09-09 11:25:00,9.56,9.57,9.55,9.56,678308.3867902114,3.6555,3.6593,3.6516,3.6555,678308.3868
2009-09-09 11:30:00,9.56,9.59,9.56,9.58,977191.7320028512,3.6555,3.6669,3.6555,3.6631,977191.732
2009-09-09 11:35:00,9.58,9.63,9.57,9.62,1021145.1651223568,3.6631,3.6822,3.6593,3.6784,1021145.1651
2009-09-09 11:40:00,9.62,9.63,9.6,9.63,815633.1670230458,3.6784,3.6822,3.6708,3.6822,815633.167
2009-09-09 11:45:00,9.63,9.63,9.6,9.6,529341.8864338322,3.6822,3.6822,3.6708,3.6708,529341.8864
2009-09-09 11:50:00,9.6,9.61,9.59,9.6,538845.3314326444,3.6708,3.6746,3.6669,3.6708,538845.3314
2009-09-09 11:55:00,9.6,9.6,9.58,9.6,446661.9149441673,3.6708,3.6708,3.6631,3.6708,446661.9149
2009-09-09 12:00:00,9.6,9.61,9.59,9.6,239486.81397006416,3.6708,3.6746,3.6669,3.6708,239486.814
2009-09-09 12:05:00,9.6,9.61,9.6,9.6,249940.60346875744,3.6708,3.6746,3.6708,3.6708,249940.6035
2009-09-09 12:10:00,9.6,9.61,9.6,9.6,253029.2230933713,3.6708,3.6746,3.6708,3.6708,253029.2231
2009-09-09 12:15:00,9.6,9.6,9.6,9.6,190544.072226182,3.6708,3.6708,3.6708,3.6708,190544.0722
2009-09-09 12:20:00,9.6,9.61,9.6,9.6,253741.98146828223,3.6708,3.6746,3.6708,3.6708,253741.9815
2009-09-09 12:25:00,9.6,9.61,9.59,9.6,281777.14421477786,3.6708,3.6746,3.6669,3.6708,281777.1442
2009-09-09 12:30:00,9.6,9.6,9.57,9.58,616060.8220479924,3.6708,3.6708,3.6593,3.6631,616060.822
2009-09-09 12:35:00,9.58,9.59,9.57,9.59,360418.1515799477,3.6631,3.6669,3.6593,3.6669,360418.1516
2009-09-09 12:40:00,9.59,9.6,9.57,9.58,344499.88120693754,3.6669,3.6708,3.6593,3.6631,344499.8812
2009-09-09 12:45:00,9.58,9.58,9.57,9.57,606319.79092421,3.6631,3.6631,3.6593,3.6593,606319.7909
2009-09-09 12:50:00,9.58,9.58,9.56,9.56,261582.3235923022,3.6631,3.6631,3.6555,3.6555,261582.3236
2009-09-09 12:55:00,9.57,9.57,9.56,9.57,84580.66048942742,3.6593,3.6593,3.6555,3.6593,84580.6605
2009-09-09 13:00:00,9.57,9.57,9.56,9.57,422428.1301971965,3.6593,3.6593,3.6555,3.6593,422428.1302
2009-09-09 13:05:00,9.57,9.58,9.56,9.58,302447.13708719413,3.6593,3.6631,3.6555,3.6631,302447.1371
2009-09-09 13:10:00,9.57,9.58,9.56,9.58,388215.728201473,3.6593,3.6631,3.6555,3.6631,388215.7282
2009-09-09 13:15:00,9.58,9.59,9.57,9.58,502969.8265621288,3.6631,3.6669,3.6593,3.6631,502969.8266
2009-09-09 13:20:00,9.58,9.6,9.58,9.58,232121.6440959848,3.6631,3.6708,3.6631,3.6631,232121.6441
2009-09-09 13:25:00,9.58,9.59,9.57,9.58,246376.8115942029,3.6631,3.6669,3.6593,3.6631,246376.8116
2009-09-09 13:30:00,9.58,9.59,9.57,9.59,200522.68947493468,3.6631,3.6669,3.6593,3.6669,200522.6895
2009-09-09 13:35:00,9.59,9.59,9.58,9.59,283440.24708957,3.6669,3.6669,3.6631,3.6669,283440.2471
2009-09-09 13:40:00,9.59,9.59,9.58,9.58,153955.80898075554,3.6669,3.6669,3.6631,3.6631,153955.809
2009-09-09 13:45:00,9.58,9.58,9.57,9.58,223568.543597054,3.6631,3.6631,3.6593,3.6631,223568.5436
2009-09-09 13:50:00,9.57,9.58,9.57,9.57,228795.43834640057,3.6593,3.6631,3.6593,3.6593,228795.4383
2009-09-09 13:55:00,9.57,9.59,9.57,9.59,212877.1679733904,3.6593,3.6669,3.6593,3.6669,212877.168
2009-09-09 14:00:00,9.59,9.59,9.57,9.57,232121.6440959848,3.6669,3.6669,3.6593,3.6593,232121.6441
2009-09-09 14:05:00,9.58,9.58,9.55,9.55,520788.7859349014,3.6631,3.6631,3.6516,3.6516,520788.7859
2009-09-09 14:10:00,9.55,9.55,9.54,9.54,408172.9626989784,3.6516,3.6516,3.6478,3.6478,408172.9627
2009-09-09 14:15:00,9.54,9.55,9.52,9.54,378474.6970776907,3.6478,3.6516,3.6402,3.6478,378474.6971
2009-09-09 14:20:00,9.53,9.54,9.5,9.52,711095.2720361131,3.644,3.6478,3.6325,3.6402,711095.272
2009-09-09 14:25:00,9.52,9.53,9.51,9.51,373010.21620337374,3.6402,3.644,3.6364,3.6364,373010.2162
2009-09-09 14:30:00,9.51,9.54,9.51,9.52,368258.4937039677,3.6364,3.6478,3.6364,3.6402,368258.4937
2009-09-09 14:35:00,9.52,9.52,9.51,9.51,339985.7448325018,3.6402,3.6402,3.6364,3.6364,339985.7448
2009-09-09 14:40:00,9.51,9.52,9.49,9.51,469470.1829413162,3.6364,3.6402,3.6287,3.6364,469470.1829
2009-09-09 14:45:00,9.51,9.52,9.5,9.51,306010.92896174866,3.6364,3.6402,3.6325,3.6364,306010.929
2009-09-09 14:50:00,9.5,9.51,9.49,9.5,661677.3580422903,3.6325,3.6364,3.6287,3.6325,661677.358
2009-09-09 14:55:00,9.5,9.52,9.5,9.51,320503.682584937,3.6325,3.6402,3.6325,3.6364,320503.6826
2009-09-09 15:00:00,9.51,9.52,9.5,9.52,358992.634830126,3.6364,3.6402,3.6325,3.6402,358992.6348
2009-09-09 15:05:00,9.52,9.53,9.52,9.53,217866.47659776668,3.6402,3.644,3.6402,3.644,217866.4766
2009-09-09 15:10:00,9.52,9.55,9.52,9.54,554288.429555714,3.6402,3.6516,3.6402,3.6478,554288.4296
2009-09-09 15:15:00,9.54,9.55,9.52,9.53,371347.1133285816,3.6478,3.6516,3.6402,3.644,371347.1133
2009-09-09 15:20:00,9.53,9.55,9.52,9.54,228795.43834640057,3.644,3.6516,3.6402,3.6478,228795.4383
2009-09-09 15:25:00,9.55,9.55,9.53,9.54,258968.8762176289,3.6516,3.6516,3.644,3.6478,258968.8762
2009-09-09 15:30:00,9.55,9.55,9.52,9.53,622475.6474221905,3.6516,3.6516,3.6402,3.644,622475.6474
2009-09-09 15:35:00,9.53,9.53,9.53,9.53,400570.20669992873,3.644,3.644,3.644,3.644,400570.2067
2009-09-09 15:40:00,9.53,9.55,9.53,9.54,352577.8094559278,3.644,3.6516,3.644,3.6478,352577.8095
2009-09-09 15:45:00,9.54,9.57,9.54,9.56,433832.26419577096,3.6478,3.6593,3.6478,3.6555,433832.2642
2009-09-09 15:50:00,9.56,9.57,9.55,9.55,724875.2672843906,3.6555,3.6593,3.6516,3.6516,724875.2673
2009-09-09 15:55:00,9.55,9.55,9.53,9.55,1157282.01473034,3.6516,3.6516,3.644,3.6516,1157282.0147
2009-09-10 09:30:00,9.67,9.87,9.66,9.81,2904727.963886909,3.6975,3.774,3.6937,3.7511,2904727.9639
2009-09-10 09:35:00,9.81,9.89,9.81,9.82,1926348.3012592064,3.7511,3.7817,3.7511,3.7549,1926348.3013
2009-09-10 09:40:00,9.82,9.84,9.79,9.79,1892373.485388453,3.7549,3.7625,3.7434,3.7434,1892373.4854
2009-09-10 09:45:00,9.79,9.83,9.78,9.82,1232596.8163459254,3.7434,3.7587,3.7396,3.7549,1232596.8163
2009-09-10 09:50:00,9.82,9.86,9.82,9.84,657875.9800427655,3.7549,3.7702,3.7549,3.7625,657875.98
2009-09-10 09:55:00,9.84,9.87,9.82,9.86,948681.3970064148,3.7625,3.774,3.7549,3.7702,948681.397
2009-09-10 10:00:00,9.87,9.94,9.86,9.9,1487526.728439059,3.774,3.8008,3.7702,3.7855,1487526.7284
2009-09-10 10:05:00,9.9,9.92,9.87,9.88,674982.1810406273,3.7855,3.7931,3.774,3.7778,674982.181
2009-09-10 10:10:00,9.88,9.89,9.82,9.82,664053.2192919934,3.7778,3.7817,3.7549,3.7549,664053.2193
2009-09-10 10:15:00,9.82,9.84,9.82,9.84,872416.250890948,3.7549,3.7625,3.7549,3.7625,872416.2509
2009-09-10 10:20:00,9.84,9.84,9.77,9.79,804229.0330244714,3.7625,3.7625,3.7358,3.7434,804229.033
2009-09-10 10:25:00,9.79,9.81,9.78,9.79,837491.0905203136,3.7434,3.7511,3.7396,3.7434,837491.0905
2009-09-10 10:30:00,9.79,9.83,9.78,9.8,2607270.1354240915,3.7434,3.7587,3.7396,3.7472,2607270.1354
2009-09-10 10:35:00,9.79,9.91,9.79,9.91,2150392.017106201,3.7434,3.7893,3.7434,3.7893,2150392.0171
2009-09-10 10:40:00,9.91,9.91,9.87,9.89,675457.3532905679,3.7893,3.7893,3.774,3.7817,675457.3533
2009-09-10 10:45:00,9.88,9.89,9.85,9.87,566880.49417914,3.7778,3.7817,3.7664,3.774,566880.4942
2009-09-10 10:50:00,9.87,9.91,9.87,9.9,727251.1285340936,3.774,3.7893,3.774,3.7855,727251.1285
2009-09-10 10:55:00,9.9,9.93,9.9,9.91,478736.041815158,3.7855,3.7969,3.7855,3.7893,478736.0418
2009-09-10 11:00:00,9.91,9.92,9.87,9.88,487289.1423140889,3.7893,3.7931,3.774,3.7778,487289.1423
2009-09-10 11:05:00,9.88,9.89,9.87,9.88,434545.0225706819,3.7778,3.7817,3.774,3.7778,434545.0226
2009-09-10 11:10:00,9.88,9.89,9.87,9.88,476835.3528153956,3.7778,3.7817,3.774,3.7778,476835.3528
2009-09-10 11:15:00,9.88,9.88,9.86,9.86,308149.20408648136,3.7778,3.7778,3.7702,3.7702,308149.2041
2009-09-10 11:20:00,9.86,9.88,9.84,9.85,371109.5272036113,3.7702,3.7778,3.7625,3.7664,371109.5272
2009-09-10 11:25:00,9.85,9.87,9.85,9.86,218816.82109764792,3.7664,3.774,3.7664,3.7702,218816.8211
2009-09-10 11:30:00,9.87,9.87,9.84,9.85,662865.2886671418,3.774,3.774,3.7625,3.7664,662865.2887
2009-09-10 11:35:00,9.84,9.87,9.84,9.86,749346.6381563317,3.7625,3.774,3.7625,3.7702,749346.6382
2009-09-10 11:40:00,9.87,9.87,9.84,9.85,334996.43620812544,3.774,3.774,3.7625,3.7664,334996.4362
2009-09-10 11:45:00,9.84,9.85,9.84,9.84,175576.146353053,3.7625,3.7664,3.7625,3.7625,175576.1464
2009-09-10 11:50:00,9.84,9.85,9.83,9.83,453076.7403183654,3.7625,3.7664,3.7587,3.7587,453076.7403
2009-09-10 11:55:00,9.84,9.85,9.83,9.83,350201.9482062248,3.7625,3.7664,3.7587,3.7587,350201.9482
2009-09-10 12:00:00,9.83,9.85,9.83,9.84,638869.0900451414,3.7587,3.7664,3.7587,3.7625,638869.09
2009-09-10 12:05:00,9.84,9.85,9.83,9.84,252316.46471846043,3.7625,3.7664,3.7587,3.7625,252316.4647
2009-09-10 12:10:00,9.84,9.92,9.84,9.86,420765.0273224044,3.7625,3.7931,3.7625,3.7702,420765.0273
2009-09-10 12:15:00,9.85,9.86,9.84,9.85,128771.67973390354,3.7664,3.7702,3.7625,3.7664,128771.6797
2009-09-10 12:20:00,9.85,9.87,9.84,9.86,554050.8434307437,3.7664,3.774,3.7625,3.7702,554050.8434
2009-09-10 12:25:00,9.86,9.88,9.86,9.87,388928.48657638393,3.7702,3.7778,3.7702,3.774,388928.4866
2009-09-10 12:30:00,9.87,9.9,9.87,9.89,548823.948681397,3.774,3.7855,3.774,3.7817,548823.9487
2009-09-10 12:35:00,9.89,9.91,9.89,9.91,358755.0487051556,3.7817,3.7893,3.7817,3.7893,358755.0487
2009-09-10 12:40:00,9.91,9.92,9.9,9.92,309099.54858636257,3.7893,3.7931,3.7855,3.7931,309099.5486
2009-09-10 12:45:00,9.91,9.92,9.89,9.9,283202.6609645997,3.7893,3.7931,3.7817,3.7855,283202.661
2009-09-10 12:50:00,9.9,9.92,9.9,9.91,203136.136849608,3.7855,3.7931,3.7855,3.7893,203136.1368
2009-09-10 12:55:00,9.9,9.91,9.89,9.9,240912.330719886,3.7855,3.7893,3.7817,3.7855,240912.3307
2009-09-10 13:00:00,9.9,9.91,9.89,9.9,272748.8714659064,3.7855,3.7893,3.7817,3.7855,272748.8715
2009-09-10 13:05:00,9.9,9.91,9.88,9.89,249940.60346875744,3.7855,3.7893,3.7778,3.7817,249940.6035
2009-09-10 13:10:00,9.9,9.9,9.88,9.89,182466.1439771917,3.7855,3.7855,3.7778,3.7817,182466.144
2009-09-10 13:15:00,9.89,9.89,9.87,9.87,320503.682584937,3.7817,3.7817,3.774,3.774,320503.6826
2009-09-10 13:20:00,9.87,9.87,9.86,9.87,372059.8717034925,3.774,3.774,3.7702,3.774,372059.8717
2009-09-10 13:25:00,9.86,9.87,9.85,9.86,304347.82608695654,3.7702,3.774,3.7664,3.7702,304347.8261
2009-09-10 13:30:00,9.85,9.87,9.85,9.86,276075.07721549063,3.7664,3.774,3.7664,3.7702,276075.0772
2009-09-10 13:35:00,9.85,9.87,9.85,9.85,172487.52672843906,3.7664,3.774,3.7664,3.7664,172487.5267
2009-09-10 13:40:00,9.85,9.87,9.84,9.85,400570.20669992873,3.7664,3.774,3.7625,3.7664,400570.2067
2009-09-10 13:45:00,9.85,9.86,9.84,9.85,270373.0102162034,3.7664,3.7702,3.7625,3.7664,270373.0102
2009-09-10 13:50:00,9.85,9.87,9.85,9.87,272036.11309099547,3.7664,3.774,3.7664,3.774,272036.1131
2009-09-10 13:55:00,9.87,9.89,9.87,9.89,197671.65597529104,3.774,3.7817,3.774,3.7817,197671.656
2009-09-10 14:00:00,9.89,9.9,9.86,9.87,592064.623425992,3.7817,3.7855,3.7702,3.774,592064.6234
2009-09-10 14:05:00,9.86,9.88,9.85,9.87,271085.76859111426,3.7702,3.7778,3.7664,3.774,271085.7686
2009-09-10 14:10:00,9.87,9.87,9.85,9.85,230458.5412211927,3.774,3.774,3.7664,3.7664,230458.5412
2009-09-10 14:15:00,9.86,9.88,9.85,9.87,243763.3642195296,3.7702,3.7778,3.7664,3.774,243763.3642
2009-09-10 14:20:00,9.87,9.89,9.87,9.89,174388.21572820147,3.774,3.7817,3.774,3.7817,174388.2157
2009-09-10 14:25:00,9.89,9.9,9.87,9.88,315276.7878355904,3.7817,3.7855,3.774,3.7778,315276.7878
2009-09-10 14:30:00,9.88,9.88,9.87,9.87,223568.543597054,3.7778,3.7778,3.774,3.774,223568.5436
2009-09-10 14:35:00,9.87,9.9,9.86,9.89,449512.9484438109,3.774,3.7855,3.7702,3.7817,449512.9484
2009-09-10 14:40:00,9.89,9.91,9.89,9.9,702066.9992872416,3.7817,3.7893,3.7817,3.7855,702066.9993
2009-09-10 14:45:00,9.9,9.9,9.89,9.9,283202.6609645997,3.7855,3.7855,3.7817,3.7855,283202.661
2009-09-10 14:50:00,9.9,9.9,9.89,9.9,305298.17058683775,3.7855,3.7855,3.7817,3.7855,305298.1706
2009-09-10 14:55:00,9.89,9.92,9.89,9.91,364219.52957947255,3.7817,3.7931,3.7817,3.7893,364219.5296
2009-09-10 15:00:00,9.92,9.92,9.9,9.92,643858.3986695177,3.7931,3.7931,3.7855,3.7931,643858.3987
2009-09-10 15:05:00,9.92,9.92,9.87,9.87,869327.6312663341,3.7931,3.7931,3.774,3.774,869327.6313
2009-09-10 15:10:00,9.87,9.88,9.86,9.88,416963.6493228796,3.774,3.7778,3.7702,3.7778,416963.6493
2009-09-10 15:15:00,9.88,9.9,9.87,9.88,361843.6683297696,3.7778,3.7855,3.774,3.7778,361843.6683
2009-09-10 15:20:00,9.87,9.89,9.87,9.88,377761.93870277976,3.774,3.7817,3.774,3.7778,377761.9387
2009-09-10 15:25:00,9.88,9.91,9.88,9.9,669992.8724162509,3.7778,3.7893,3.7778,3.7855,669992.8724
2009-09-10 15:30:00,9.9,9.91,9.89,9.91,434545.0225706819,3.7855,3.7893,3.7817,3.7893,434545.0226
2009-09-10 15:35:00,9.91,9.91,9.89,9.89,532905.6783083868,3.7893,3.7893,3.7817,3.7817,532905.6783
2009-09-10 15:40:00,9.9,9.91,9.89,9.9,397719.1732002851,3.7855,3.7893,3.7817,3.7855,397719.1732
2009-09-10 15:45:00,9.9,9.91,9.9,9.91,523402.2333095747,3.7855,3.7893,3.7855,3.7893,523402.2333
2009-09-10 15:50:00,9.91,9.92,9.9,9.92,1529104.300308862,3.7893,3.7931,3.7855,3.7931,1529104.3003
2009-09-10 15:55:00,9.92,9.92,9.9,9.9,2365169.8740793536,3.7931,3.7931,3.7855,3.7855,2365169.8741
2009-09-11 09:30:00,9.93,9.94,9.9,9.9,608933.2382988833,3.7969,3.8008,3.7855,3.7855,608933.2383
2009-09-11 09:35:00,9.9,9.93,9.87,9.88,856973.1527678784,3.7855,3.7969,3.774,3.7778,856973.1528
2009-09-11 09:40:00,9.88,9.88,9.82,9.85,847469.7077690663,3.7778,3.7778,3.7549,3.7664,847469.7078
2009-09-11 09:45:00,9.85,9.88,9.83,9.83,517462.5801853172,3.7664,3.7778,3.7587,3.7587,517462.5802
2009-09-11 09:50:00,9.84,9.88,9.83,9.88,782133.5234022334,3.7625,3.7778,3.7587,3.7778,782133.5234
2009-09-11 09:55:00,9.88,9.9,9.87,9.87,1231408.885721074,3.7778,3.7855,3.774,3.774,1231408.8857
2009-09-11 10:00:00,9.87,9.9,9.82,9.83,1489665.003563792,3.774,3.7855,3.7549,3.7587,1489665.0036
2009-09-11 10:05:00,9.83,9.89,9.83,9.88,710857.6859111428,3.7587,3.7817,3.7587,3.7778,710857.6859
2009-09-11 10:10:00,9.88,9.89,9.86,9.88,651461.1546685674,3.7778,3.7817,3.7702,3.7778,651461.1547
2009-09-11 10:15:00,9.88,9.95,9.88,9.95,1688524.5901639345,3.7778,3.8046,3.7778,3.8046,1688524.5902
2009-09-11 10:20:00,9.95,9.98,9.95,9.96,486813.97006414825,3.8046,3.8161,3.8046,3.8084,486813.9701
2009-09-11 10:25:00,9.96,9.98,9.94,9.95,834640.05702067,3.8084,3.8161,3.8008,3.8046,834640.057
2009-09-11 10:30:00,9.96,9.98,9.96,9.98,857923.4972677596,3.8084,3.8161,3.8084,3.8161,857923.4973
2009-09-11 10:35:00,9.98,10.01,9.97,10.0,665241.1499168449,3.8161,3.8275,3.8122,3.8237,665241.1499
2009-09-11 10:40:00,10.0,10.03,10.0,10.02,840579.7101449276,3.8237,3.8352,3.8237,3.8314,840579.7101
2009-09-11 10:45:00,10.02,10.03,10.01,10.01,585412.2119268235,3.8314,3.8352,3.8275,3.8275,585412.2119
2009-09-11 10:50:00,10.01,10.02,9.99,10.01,653837.0159182703,3.8275,3.8314,3.8199,3.8275,653837.0159
2009-09-11 10:55:00,10.01,10.03,10.01,10.03,550487.0515561891,3.8275,3.8352,3.8275,3.8352,550487.0516
2009-09-11 11:00:00,10.03,10.04,10.01,10.03,409360.8933238299,3.8352,3.839,3.8275,3.8352,409360.8933
2009-09-11 11:05:00,10.02,10.03,10.02,10.02,423853.6469470183,3.8314,3.8352,3.8314,3.8314,423853.6469
2009-09-11 11:10:00,10.02,10.02,10.0,10.01,307911.6179615111,3.8314,3.8314,3.8237,3.8275,307911.618
2009-09-11 11:15:00,10.01,10.02,10.0,10.02,292230.9337134712,3.8275,3.8314,3.8237,3.8314,292230.9337
2009-09-11 11:20:00,10.02,10.02,9.99,9.99,379187.4554526016,3.8314,3.8314,3.8199,3.8199,379187.4555
2009-09-11 11:25:00,9.99,10.0,9.96,9.96,494416.72606319794,3.8199,3.8237,3.8084,3.8084,494416.7261
2009-09-11 11:30:00,9.96,9.98,9.95,9.98,387265.3837015918,3.8084,3.8161,3.8046,3.8161,387265.3837
2009-09-11 11:35:00,9.98,9.99,9.96,9.99,228082.67997148968,3.8161,3.8199,3.8084,3.8199,228082.68
2009-09-11 11:40:00,9.99,9.99,9.98,9.99,436683.29769541457,3.8199,3.8199,3.8161,3.8199,436683.2977
2009-09-11 11:45:00,9.99,9.99,9.97,9.97,486576.383939178,3.8199,3.8199,3.8122,3.8122,486576.3839
2009-09-11 11:50:00,9.97,9.99,9.96,9.96,384414.3502019482,3.8122,3.8199,3.8084,3.8084,384414.3502
2009-09-11 11:55:00,9.96,9.97,9.95,9.97,192682.3473509147,3.8084,3.8122,3.8046,3.8122,192682.3474
2009-09-11 12:00:00,9.97,9.97,9.95,9.95,197434.06985032075,3.8122,3.8122,3.8046,3.8046,197434.0699
2009-09-11 12:05:00,9.95,9.95,9.94,9.94,274411.9743406985,3.8046,3.8046,3.8008,3.8008,274411.9743
2009-09-11 12:10:00,9.94,9.95,9.93,9.95,392967.4507008791,3.8008,3.8046,3.7969,3.8046,392967.4507
2009-09-11 12:15:00,9.95,9.95,9.95,9.95,111427.89261107153,3.8046,3.8046,3.8046,3.8046,111427.8926
2009-09-11 12:20:00,9.95,9.95,9.92,9.92,420289.8550724638,3.8046,3.8046,3.7931,3.7931,420289.8551
2009-09-11 12:25:00,9.92,9.92,9.92,9.92,60584.461867426944,3.7931,3.7931,3.7931,3.7931,60584.4619
2009-09-11 12:30:00,9.92,9.94,9.91,9.94,554050.8434307437,3.7931,3.8008,3.7893,3.8008,554050.8434
2009-09-11 12:35:00,9.94,9.95,9.93,9.94,361606.0822047992,3.8008,3.8046,3.7969,3.8008,361606.0822
2009-09-11 12:40:00,9.94,9.96,9.93,9.95,273461.6298408173,3.8008,3.8084,3.7969,3.8046,273461.6298
2009-09-11 12:45:00,9.94,9.95,9.92,9.92,862675.2197671656,3.8008,3.8046,3.7931,3.7931,862675.2198
2009-09-11 12:50:00,9.92,9.94,9.92,9.94,214302.68472321212,3.7931,3.8008,3.7931,3.8008,214302.6847
2009-09-11 12:55:00,9.93,9.95,9.93,9.95,147065.8113566168,3.7969,3.8046,3.7969,3.8046,147065.8114
2009-09-11 13:00:00,9.94,9.95,9.94,9.95,145402.70848182467,3.8008,3.8046,3.8008,3.8046,145402.7085
2009-09-11 13:05:00,9.94,9.95,9.93,9.94,283677.83321454027,3.8008,3.8046,3.7969,3.8008,283677.8332
2009-09-11 13:10:00,9.94,9.95,9.93,9.93,121406.5098598242,3.8008,3.8046,3.7969,3.7969,121406.5099
2009-09-11 13:15:00,9.93,9.97,9.93,9.96,519363.2691850796,3.7969,3.8122,3.7969,3.8084,519363.2692
2009-09-11 13:20:00,9.97,9.99,9.96,9.99,482299.8336897125,3.8122,3.8199,3.8084,3.8199,482299.8337
2009-09-11 13:25:00,9.99,9.99,9.98,9.98,286291.2805892136,3.8199,3.8199,3.8161,3.8161,286291.2806
2009-09-11 13:30:00,9.98,10.0,9.98,9.99,215490.61534806367,3.8161,3.8237,3.8161,3.8199,215490.6153
2009-09-11 13:35:00,9.99,10.0,9.99,9.99,230220.9550962224,3.8199,3.8237,3.8199,3.8199,230220.9551
2009-09-11 13:40:00,9.99,9.99,9.98,9.99,268472.321216441,3.8199,3.8199,3.8161,3.8199,268472.3212
2009-09-11 13:45:00,9.99,9.99,9.98,9.99,252078.8785934901,3.8199,3.8199,3.8161,3.8199,252078.8786
2009-09-11 13:50:00,9.98,10.0,9.98,10.0,474697.0776906629,3.8161,3.8237,3.8161,3.8237,474697.0777
2009-09-11 13:55:00,10.0,10.0,9.98,9.98,436683.29769541457,3.8237,3.8237,3.8161,3.8161,436683.2977
2009-09-11 14:00:00,9.98,10.0,9.98,10.0,447849.8455690188,3.8161,3.8237,3.8161,3.8237,447849.8456
2009-09-11 14:05:00,10.0,10.0,9.97,9.97,413637.4435732953,3.8237,3.8237,3.8122,3.8122,413637.4436
2009-09-11 14:10:00,9.97,9.99,9.96,9.99,258731.2900926586,3.8122,3.8199,3.8084,3.8199,258731.2901
2009-09-11 14:15:00,9.98,9.99,9.98,9.99,102399.61986220004,3.8161,3.8199,3.8161,3.8199,102399.6199
2009-09-11 14:20:00,9.99,10.0,9.98,9.99,293418.86433832266,3.8199,3.8237,3.8161,3.8199,293418.8643
2009-09-11 14:25:00,9.99,9.99,9.98,9.98,485150.8671893561,3.8199,3.8199,3.8161,3.8161,485150.8672
2009-09-11 14:30:00,9.98,9.99,9.97,9.98,982418.6267521976,3.8161,3.8199,3.8122,3.8161,982418.6268
2009-09-11 14:35:00,9.98,9.98,9.94,9.94,932050.3682584936,3.8161,3.8161,3.8008,3.8008,932050.3683
2009-09-11 14:40:00,9.94,9.95,9.94,9.94,359942.9793300072,3.8008,3.8046,3.8008,3.8008,359942.9793
2009-09-11 14:45:00,9.94,9.95,9.93,9.93,572582.5611784272,3.8008,3.8046,3.7969,3.7969,572582.5612
2009-09-11 14:50:00,9.93,9.94,9.93,9.94,142314.08885721074,3.7969,3.8008,3.7969,3.8008,142314.0889
2009-09-11 14:55:00,9.93,9.94,9.92,9.92,261107.1513423616,3.7969,3.8008,3.7931,3.7931,261107.1513
2009-09-11 15:00:00,9.92,9.93,9.91,9.93,548348.7764314564,3.7931,3.7969,3.7893,3.7969,548348.7764
2009-09-11 15:05:00,9.93,9.93,9.92,9.92,173675.45735329058,3.7969,3.7969,3.7931,3.7931,173675.4574
2009-09-11 15:10:00,9.92,9.92,9.92,9.92,213589.9263483013,3.7931,3.7931,3.7931,3.7931,213589.9263
2009-09-11 15:15:00,9.92,9.92,9.91,9.91,202423.3784746971,3.7931,3.7931,3.7893,3.7893,202423.3785
2009-09-11 15:20:00,9.91,9.95,9.91,9.95,422665.7163221668,3.7893,3.8046,3.7893,3.8046,422665.7163
2009-09-11 15:25:00,9.94,9.96,9.93,9.96,355666.4290805417,3.8008,3.8084,3.7969,3.8084,355666.4291
2009-09-11 15:30:00,9.95,9.96,9.92,9.94,727963.8869090045,3.8046,3.8084,3.7931,3.8008,727963.8869
2009-09-11 15:35:00,9.94,9.94,9.92,9.92,1478973.6279401283,3.8008,3.8008,3.7931,3.7931,1478973.6279
2009-09-11 15:40:00,9.92,9.93,9.91,9.92,896174.8633879782,3.7931,3.7969,3.7893,3.7931,896174.8634
2009-09-11 15:45:00,9.92,9.92,9.92,9.92,316464.7184604419,3.7931,3.7931,3.7931,3.7931,316464.7185
2009-09-11 15:50:00,9.92,9.93,9.92,9.93,449275.3623188406,3.7931,3.7969,3.7931,3.7969,449275.3623
2009-09-11 15:55:00,9.93,9.93,9.89,9.92,1640532.1929199337,3.7969,3.7969,3.7817,3.7931,1640532.1929
2009-09-14 09:30:00,9.84,9.94,9.84,9.86,496079.82893799,3.7625,3.8008,3.7625,3.7702,496079.8289
2009-09-14 09:35:00,9.87,9.9,9.83,9.84,475885.0083155144,3.774,3.7855,3.7587,3.7625,475885.0083
2009-09-14 09:40:00,9.84,9.9,9.84,9.9,532430.5060584462,3.7625,3.7855,3.7625,3.7855,532430.5061
2009-09-14 09:45:00,9.9,9.9,9.87,9.89,452601.5680684248,3.7855,3.7855,3.774,3.7817,452601.5681
2009-09-14 09:50:00,9.89,9.93,9.88,9.93,789023.5210263721,3.7817,3.7969,3.7778,3.7969,789023.521
2009-09-14 09:55:00,9.93,9.95,9.91,9.95,423378.4746970777,3.7969,3.8046,3.7893,3.8046,423378.4747
2009-09-14 10:00:00,9.95,9.96,9.92,9.92,196246.13922546923,3.8046,3.8084,3.7931,3.7931,196246.1392
2009-09-14 10:05:00,9.93,9.95,9.92,9.95,200047.51722499405,3.7969,3.8046,3.7931,3.8046,200047.5172
2009-09-14 10:10:00,9.95,9.95,9.91,9.92,345687.81183178903,3.8046,3.8046,3.7893,3.7931,345687.8118
2009-09-14 10:15:00,9.92,9.94,9.91,9.92,617248.7526728439,3.7931,3.8008,3.7893,3.7931,617248.7527
2009-09-14 10:20:00,9.92,9.93,9.9,9.9,440247.0895699691,3.7931,3.7969,3.7855,3.7855,440247.0896
2009-09-14 10:25:00,9.9,9.94,9.9,9.93,1481349.4891898313,3.7855,3.8008,3.7855,3.7969,1481349.4892
2009-09-14 10:30:00,9.93,9.93,9.92,9.93,391779.5200760276,3.7969,3.7969,3.7931,3.7969,391779.5201
2009-09-14 10:35:00,9.93,9.94,9.92,9.93,465906.3910667617,3.7969,3.8008,3.7931,3.7969,465906.3911
2009-09-14 10:40:00,9.93,9.93,9.91,9.93,591589.4511760513,3.7969,3.7969,3.7893,3.7969,591589.4512
2009-09-14 10:45:00,9.93,9.95,9.92,9.93,806842.4803991447,3.7969,3.8046,3.7931,3.7969,806842.4804
2009-09-14 10:50:00,9.93,9.93,9.92,9.93,400570.20669992873,3.7969,3.7969,3.7931,3.7969,400570.2067
2009-09-14 10:55:00,9.93,9.93,9.9,9.91,912330.7198859588,3.7969,3.7969,3.7855,3.7893,912330.7199
2009-09-14 11:00:00,9.9,9.92,9.9,9.92,1059396.5312425755,3.7855,3.7931,3.7855,3.7931,1059396.5312
2009-09-14 11:05:00,9.92,9.92,9.89,9.91,662865.2886671418,3.7931,3.7931,3.7817,3.7893,662865.2887
2009-09-14 11:10:00,9.91,9.91,9.89,9.91,160845.8066048943,3.7893,3.7893,3.7817,3.7893,160845.8066
2009-09-14 11:15:00,9.91,9.95,9.91,9.93,460679.4963174151,3.7893,3.8046,3.7893,3.7969,460679.4963
2009-09-14 11:20:00,9.93,9.98,9.93,9.97,785697.3152767878,3.7969,3.8161,3.7969,3.8122,785697.3153
2009-09-14 11:25:00,9.97,9.98,9.96,9.98,475172.2499406035,3.8122,3.8161,3.8084,3.8161,475172.2499
2009-09-14 11:30:00,9.98,10.01,9.98,10.0,705393.2050368258,3.8161,3.8275,3.8161,3.8237,705393.205
2009-09-14 11:35:00,9.99,9.99,9.96,9.96,400807.792824899,3.8199,3.8199,3.8084,3.8084,400807.7928
2009-09-14 11:40:00,9.96,9.96,9.95,9.95,99311.00023758612,3.8084,3.8084,3.8046,3.8046,99311.0002
2009-09-14 11:45:00,9.95,9.97,9.95,9.96,234735.0914706581,3.8046,3.8122,3.8046,3.8084,234735.0915
2009-09-14 11:50:00,9.96,9.96,9.95,9.96,118317.89023521026,3.8084,3.8084,3.8046,3.8084,118317.8902
2009-09-14 11:55:00,9.96,9.96,9.96,9.96,57258.25611784272,3.8084,3.8084,3.8084,3.8084,57258.2561
2009-09-14 12:00:00,9.96,9.98,9.96,9.97,422428.1301971965,3.8084,3.8161,3.8084,3.8122,422428.1302
2009-09-14 12:05:00,9.97,9.98,9.96,9.97,223568.543597054,3.8122,3.8161,3.8084,3.8122,223568.5436
2009-09-14 12:10:00,9.97,9.98,9.97,9.97,199809.93110002376,3.8122,3.8161,3.8122,3.8122,199809.9311
2009-09-14 12:15:00,9.97,9.98,9.97,9.98,230696.12734616292,3.8122,3.8161,3.8122,3.8161,230696.1273
2009-09-14 12:20:00,9.98,9.98,9.97,9.97,177001.6631028748,3.8161,3.8161,3.8122,3.8122,177001.6631
2009-09-14 12:25:00,9.98,9.98,9.96,9.97,247802.32834402472,3.8161,3.8161,3.8084,3.8122,247802.3283
2009-09-14 12:30:00,9.96,9.97,9.94,9.95,502019.4820622476,3.8084,3.8122,3.8008,3.8046,502019.4821
2009-09-14 12:35:00,9.95,9.95,9.94,9.94,185079.59135186503,3.8046,3.8046,3.8008,3.8008,185079.5914
2009-09-14 12:40:00,9.94,9.95,9.94,9.95,300546.4480874317,3.8008,3.8046,3.8008,3.8046,300546.4481
2009-09-14 12:45:00,9.95,9.95,9.92,9.93,340223.3309574721,3.8046,3.8046,3.7931,3.7969,340223.331
2009-09-14 12:50:00,9.92,9.95,9.92,9.94,224994.0603468757,3.7931,3.8046,3.7931,3.8008,224994.0603
2009-09-14 12:55:00,9.94,9.94,9.92,9.92,353528.153955809,3.8008,3.8008,3.7931,3.7931,353528.154
2009-09-14 13:00:00,9.93,9.93,9.9,9.91,270135.42409123306,3.7969,3.7969,3.7855,3.7893,270135.4241
2009-09-14 13:05:00,9.91,9.91,9.91,9.91,148016.155856498,3.7893,3.7893,3.7893,3.7893,148016.1559
2009-09-14 13:10:00,9.91,9.93,9.91,9.92,156569.25635542884,3.7893,3.7969,3.7893,3.7931,156569.2564
2009-09-14 13:15:00,9.93,9.93,9.91,9.91,332858.16108339274,3.7969,3.7969,3.7893,3.7893,332858.1611
2009-09-14 13:20:00,9.91,9.93,9.91,9.91,248752.67284390592,3.7893,3.7969,3.7893,3.7893,248752.6728
2009-09-14 13:25:00,9.9,9.92,9.9,9.92,170349.25160370636,3.7855,3.7931,3.7855,3.7931,170349.2516
2009-09-14 13:30:00,9.92,9.94,9.92,9.94,152292.7061059634,3.7931,3.8008,3.7931,3.8008,152292.7061
2009-09-14 13:35:00,9.94,9.97,9.93,9.97,551437.3960560703,3.8008,3.8122,3.7969,3.8122,551437.3961
2009-09-14 13:40:00,9.97,9.97,9.96,9.97,217391.30434782608,3.8122,3.8122,3.8084,3.8122,217391.3043
2009-09-14 13:45:00,9.97,9.97,9.97,9.97,57733.42836778332,3.8122,3.8122,3.8122,3.8122,57733.4284
2009-09-14 13:50:00,9.97,9.98,9.97,9.97,312425.7543359468,3.8122,3.8161,3.8122,3.8122,312425.7543
2009-09-14 13:55:00,9.97,9.97,9.94,9.96,245188.8809693514,3.8122,3.8122,3.8008,3.8084,245188.881
2009-09-14 14:00:00,9.96,9.97,9.95,9.95,150867.1893561416,3.8084,3.8122,3.8046,3.8046,150867.1894
2009-09-14 14:05:00,9.95,9.97,9.95,9.96,194345.4502257068,3.8046,3.8122,3.8046,3.8084,194345.4502
2009-09-14 14:10:00,9.96,9.97,9.96,9.97,184604.4191019245,3.8084,3.8122,3.8084,3.8122,184604.4191
2009-09-14 14:15:00,9.97,9.98,9.96,9.98,139463.05535756712,3.8122,3.8161,3.8084,3.8161,139463.0554
2009-09-14 14:20:00,9.98,9.98,9.97,9.97,318840.57971014496,3.8161,3.8161,3.8122,3.8122,318840.5797
2009-09-14 14:25:00,9.98,10.0,9.97,10.0,336897.12520788785,3.8161,3.8237,3.8122,3.8237,336897.1252
2009-09-14 14:30:00,9.99,10.0,9.99,9.99,416963.6493228796,3.8199,3.8237,3.8199,3.8199,416963.6493
2009-09-14 14:35:00,10.0,10.0,9.99,10.0,147778.56973152768,3.8237,3.8237,3.8199,3.8237,147778.5697
2009-09-14 14:40:00,10.0,10.0,9.98,9.99,406985.0320741269,3.8237,3.8237,3.8161,3.8199,406985.0321
2009-09-14 14:45:00,9.99,10.01,9.99,10.0,505108.1016868615,3.8199,3.8275,3.8199,3.8237,505108.1017
2009-09-14 14:50:00,10.0,10.01,9.99,10.0,353528.153955809,3.8237,3.8275,3.8199,3.8237,353528.154
2009-09-14 14:55:00,10.0,10.01,9.99,9.99,350914.7065811357,3.8237,3.8275,3.8199,3.8199,350914.7066
2009-09-14 15:00:00,9.99,10.0,9.98,9.98,397956.7593252554,3.8199,3.8237,3.8161,3.8161,397956.7593
2009-09-14 15:05:00,9.99,10.0,9.98,9.99,677358.0422903303,3.8199,3.8237,3.8161,3.8199,677358.0423
2009-09-14 15:10:00,9.99,10.0,9.98,9.98,278450.9384651936,3.8199,3.8237,3.8161,3.8161,278450.9385
2009-09-14 15:15:00,9.98,9.99,9.98,9.99,495604.65668804944,3.8161,3.8199,3.8161,3.8199,495604.6567
2009-09-14 15:20:00,9.99,10.0,9.98,10.0,381563.3167023046,3.8199,3.8237,3.8161,3.8237,381563.3167
2009-09-14 15:25:00,10.0,10.01,10.0,10.0,272036.11309099547,3.8237,3.8275,3.8237,3.8237,272036.1131
2009-09-14 15:30:00,10.0,10.01,10.0,10.01,262770.2542171537,3.8237,3.8275,3.8237,3.8275,262770.2542
2009-09-14 15:35:00,10.0,10.01,10.0,10.0,257068.18721786648,3.8237,3.8275,3.8237,3.8237,257068.1872
2009-09-14 15:40:00,10.0,10.02,10.0,10.02,725112.8534093609,3.8237,3.8314,3.8237,3.8314,725112.8534
2009-09-14 15:45:00,10.01,10.02,10.01,10.02,196483.72535043955,3.8275,3.8314,3.8275,3.8314,196483.7254
2009-09-14 15:50:00,10.02,10.03,10.0,10.01,910430.0308861964,3.8314,3.8352,3.8237,3.8275,910430.0309
2009-09-14 15:55:00,10.02,10.04,10.01,10.03,997624.138750297,3.8314,3.839,3.8275,3.8352,997624.1388
2009-09-15 09:30:00,10.31,10.32,10.15,10.23,2803991.446899501,3.9422,3.9461,3.8811,3.9117,2803991.4469
2009-09-15 09:35:00,10.23,10.24,10.2,10.24,1028035.1627464956,3.9117,3.9155,3.9002,3.9155,1028035.1627
2009-09-15 09:40:00,10.24,10.25,10.21,10.23,1587788.0731765265,3.9155,3.9193,3.904,3.9117,1587788.0732
2009-09-15 09:45:00,10.23,10.25,10.22,10.23,1265146.1154668569,3.9117,3.9193,3.9078,3.9117,1265146.1155
2009-09-15 09:50:00,10.23,10.23,10.2,10.21,1756949.3941553817,3.9117,3.9117,3.9002,3.904,1756949.3942
2009-09-15 09:55:00,10.21,10.22,10.18,10.21,1179615.110477548,3.904,3.9078,3.8925,3.904,1179615.1105
2009-09-15 10:00:00,10.22,10.22,10.13,10.13,1033262.0574958422,3.9078,3.9078,3.8734,3.8734,1033262.0575
2009-09-15 10:05:00,10.14,10.14,10.08,10.1,2457590.876692801,3.8772,3.8772,3.8543,3.8619,2457590.8767
2009-09-15 10:10:00,10.1,10.15,10.09,10.11,2111190.3064861014,3.8619,3.8811,3.8581,3.8658,2111190.3065
2009-09-15 10:15:00,10.1,10.11,10.09,10.11,1274174.3882157283,3.8619,3.8658,3.8581,3.8658,1274174.3882
2009-09-15 10:20:00,10.1,10.14,10.1,10.11,863150.3920171062,3.8619,3.8772,3.8619,3.8658,863150.392
2009-09-15 10:25:00,10.11,10.14,10.1,10.13,803991.4468995011,3.8658,3.8772,3.8619,3.8734,803991.4469
2009-09-15 10:30:00,10.13,10.16,10.12,10.14,1032074.1268709908,3.8734,3.8849,3.8696,3.8772,1032074.1269
2009-09-15 10:35:00,10.15,10.17,10.14,10.17,408410.5488239487,3.8811,3.8887,3.8772,3.8887,408410.5488
2009-09-15 10:40:00,10.16,10.18,10.11,10.13,939890.7103825136,3.8849,3.8925,3.8658,3.8734,939890.7104
2009-09-15 10:45:00,10.13,10.14,10.12,10.14,317415.0629603231,3.8734,3.8772,3.8696,3.8772,317415.063
2009-09-15 10:50:00,10.14,10.14,10.11,10.13,451413.6374435733,3.8772,3.8772,3.8658,3.8734,451413.6374
2009-09-15 10:55:00,10.13,10.14,10.12,10.14,402233.30957472086,3.8734,3.8772,3.8696,3.8772,402233.3096
2009-09-15 11:00:00,10.14,10.15,10.13,10.13,698028.0351627466,3.8772,3.8811,3.8734,3.8734,698028.0352
2009-09-15 11:05:00,10.13,10.16,10.12,10.16,439771.9173200285,3.8734,3.8849,3.8696,3.8849,439771.9173
2009-09-15 11:10:00,10.16,10.17,10.14,10.14,360893.3238298884,3.8849,3.8887,3.8772,3.8772,360893.3238
2009-09-15 11:15:00,10.14,10.15,10.11,10.15,428130.1971964837,3.8772,3.8811,3.8658,3.8811,428130.1972
2009-09-15 11:20:00,10.14,10.16,10.14,10.16,266809.21834164887,3.8772,3.8849,3.8772,3.8849,266809.2183
2009-09-15 11:25:00,10.16,10.16,10.14,10.15,215965.78759800427,3.8849,3.8849,3.8772,3.8811,215965.7876
2009-09-15 11:30:00,10.16,10.16,10.14,10.15,233784.7469707769,3.8849,3.8849,3.8772,3.8811,233784.747
2009-09-15 11:35:00,10.15,10.19,10.15,10.19,387502.96982656216,3.8811,3.8964,3.8811,3.8964,387502.9698
2009-09-15 11:40:00,10.19,10.19,10.16,10.17,408648.134948919,3.8964,3.8964,3.8849,3.8887,408648.1349
2009-09-15 11:45:00,10.17,10.19,10.16,10.18,215728.201473034,3.8887,3.8964,3.8849,3.8925,215728.2015
2009-09-15 11:50:00,10.18,10.18,10.16,10.17,308861.9624613923,3.8925,3.8925,3.8849,3.8887,308861.9625
2009-09-15 11:55:00,10.17,10.18,10.16,10.17,307198.85958660016,3.8887,3.8925,3.8849,3.8887,307198.8596
2009-09-15 12:00:00,10.17,10.17,10.16,10.17,462105.01306723687,3.8887,3.8887,3.8849,3.8887,462105.0131
2009-09-15 12:05:00,10.17,10.18,10.16,10.17,572107.3889284866,3.8887,3.8925,3.8849,3.8887,572107.3889
2009-09-15 12:10:00,10.17,10.18,10.16,10.17,154193.39510572582,3.8887,3.8925,3.8849,3.8887,154193.3951
2009-09-15 12:15:00,10.17,10.19,10.17,10.18,324305.0605844619,3.8887,3.8964,3.8887,3.8925,324305.0606
2009-09-15 12:20:00,10.18,10.19,10.17,10.19,253504.39534331195,3.8925,3.8964,3.8887,3.8964,253504.3953
2009-09-15 12:25:00,10.18,10.19,10.18,10.19,443335.7091945831,3.8925,3.8964,3.8925,3.8964,443335.7092
2009-09-15 12:30:00,10.19,10.21,10.19,10.2,458303.6350677121,3.8964,3.904,3.8964,3.9002,458303.6351
2009-09-15 12:35:00,10.21,10.21,10.2,10.21,325017.8189593728,3.904,3.904,3.9002,3.904,325017.819
2009-09-15 12:40:00,10.2,10.23,10.2,10.22,529104.300308862,3.9002,3.9117,3.9002,3.9078,529104.3003
2009-09-15 12:45:00,10.22,10.24,10.22,10.24,440009.5034449988,3.9078,3.9155,3.9078,3.9155,440009.5034
2009-09-15 12:50:00,10.23,10.27,10.23,10.26,946543.121881682,3.9117,3.927,3.9117,3.9231,946543.1219
2009-09-15 12:55:00,10.26,10.27,10.25,10.27,421002.61344737466,3.9231,3.927,3.9193,3.927,421002.6134
2009-09-15 13:00:00,10.27,10.3,10.27,10.29,550962.2238061298,3.927,3.9384,3.927,3.9346,550962.2238
2009-09-15 13:05:00,10.29,10.31,10.28,10.3,765264.9085293419,3.9346,3.9422,3.9308,3.9384,765264.9085
2009-09-15 13:10:00,10.31,10.31,10.3,10.3,358992.634830126,3.9422,3.9422,3.9384,3.9384,358992.6348
2009-09-15 13:15:00,10.31,10.31,10.27,10.28,297695.4145877881,3.9422,3.9422,3.927,3.9308,297695.4146
2009-09-15 13:20:00,10.28,10.3,10.27,10.3,431456.402946068,3.9308,3.9384,3.927,3.9384,431456.4029
2009-09-15 13:25:00,10.3,10.3,10.25,10.26,430030.8861962461,3.9384,3.9384,3.9193,3.9231,430030.8862
2009-09-15 13:30:00,10.25,10.26,10.22,10.22,578759.800427655,3.9193,3.9231,3.9078,3.9078,578759.8004
2009-09-15 13:35:00,10.22,10.22,10.22,10.22,82442.38536469471,3.9078,3.9078,3.9078,3.9078,82442.3854
2009-09-15 13:40:00,10.22,10.25,10.22,10.24,431218.8168210976,3.9078,3.9193,3.9078,3.9155,431218.8168
2009-09-15 13:45:00,10.25,10.25,10.24,10.25,237586.12497030167,3.9193,3.9193,3.9155,3.9193,237586.125
2009-09-15 13:50:00,10.24,10.25,10.24,10.24,262532.6680921834,3.9155,3.9193,3.9155,3.9155,262532.6681
2009-09-15 13:55:00,10.24,10.26,10.24,10.26,337847.46970776905,3.9155,3.9231,3.9155,3.9231,337847.4697
2009-09-15 14:00:00,10.25,10.26,10.24,10.24,382988.8334521264,3.9193,3.9231,3.9155,3.9155,382988.8335
2009-09-15 14:05:00,10.24,10.24,10.23,10.23,343074.3644571157,3.9155,3.9155,3.9117,3.9117,343074.3645
2009-09-15 14:10:00,10.23,10.23,10.22,10.22,277025.42171537183,3.9117,3.9117,3.9078,3.9078,277025.4217
2009-09-15 14:15:00,10.23,10.24,10.22,10.23,516987.40793537657,3.9117,3.9155,3.9078,3.9117,516987.4079
2009-09-15 14:20:00,10.23,10.24,10.22,10.24,240912.330719886,3.9117,3.9155,3.9078,3.9155,240912.3307
2009-09-15 14:25:00,10.24,10.24,10.23,10.23,304585.4122119268,3.9155,3.9155,3.9117,3.9117,304585.4122
2009-09-15 14:30:00,10.23,10.24,10.22,10.22,467094.3216916133,3.9117,3.9155,3.9078,3.9078,467094.3217
2009-09-15 14:35:00,10.22,10.22,10.2,10.2,648610.1211689238,3.9078,3.9078,3.9002,3.9002,648610.1212
2009-09-15 14:40:00,10.2,10.21,10.19,10.21,545497.7429318128,3.9002,3.904,3.8964,3.904,545497.7429
2009-09-15 14:45:00,10.21,10.21,10.19,10.2,408172.9626989784,3.904,3.904,3.8964,3.9002,408172.9627
2009-09-15 14:50:00,10.21,10.21,10.2,10.2,331670.23045854125,3.904,3.904,3.9002,3.9002,331670.2305
2009-09-15 14:55:00,10.2,10.23,10.2,10.22,221905.44072226185,3.9002,3.9117,3.9002,3.9078,221905.4407
2009-09-15 15:00:00,10.23,10.23,10.21,10.21,323829.88833452127,3.9117,3.9117,3.904,3.904,323829.8883
2009-09-15 15:05:00,10.21,10.21,10.19,10.19,448087.4316939891,3.904,3.904,3.8964,3.8964,448087.4317
2009-09-15 15:10:00,10.19,10.2,10.19,10.19,231646.4718460442,3.8964,3.9002,3.8964,3.8964,231646.4718
2009-09-15 15:15:00,10.2,10.2,10.19,10.2,364932.2879543835,3.9002,3.9002,3.8964,3.9002,364932.288
2009-09-15 15:20:00,10.19,10.2,10.19,10.2,451413.6374435733,3.8964,3.9002,3.8964,3.9002,451413.6374
2009-09-15 15:25:00,10.2,10.21,10.19,10.2,790211.4516512236,3.9002,3.904,3.8964,3.9002,790211.4517
2009-09-15 15:30:00,10.2,10.2,10.17,10.18,517700.1663102875,3.9002,3.9002,3.8887,3.8925,517700.1663
2009-09-15 15:35:00,10.17,10.17,10.16,10.17,566642.9080541696,3.8887,3.8887,3.8849,3.8887,566642.9081
2009-09-15 15:40:00,10.16,10.17,10.13,10.14,899976.241387503,3.8849,3.8887,3.8734,3.8772,899976.2414
2009-09-15 15:45:00,10.13,10.14,10.12,10.13,911855.547636018,3.8734,3.8772,3.8696,3.8734,911855.5476
2009-09-15 15:50:00,10.13,10.15,10.13,10.15,1573295.3195533382,3.8734,3.8811,3.8734,3.8811,1573295.3196
2009-09-15 15:55:00,10.14,10.16,10.13,10.16,2016155.856497981,3.8772,3.8849,3.8734,3.8849,2016155.8565
2009-09-16 09:30:00,10.29,10.31,10.25,10.28,1071988.5958660014,3.9346,3.9422,3.9193,3.9308,1071988.5959
2009-09-16 09:35:00,10.29,10.32,10.28,10.31,1625564.2670468043,3.9346,3.9461,3.9308,3.9422,1625564.267
2009-09-16 09:40:00,10.31,10.32,10.27,10.28,1851746.258018532,3.9422,3.9461,3.927,3.9308,1851746.258
2009-09-16 09:45:00,10.28,10.29,10.23,10.24,1301259.2064623423,3.9308,3.9346,3.9117,3.9155,1301259.2065
2009-09-16 09:50:00,10.24,10.24,10.16,10.16,865526.2532668093,3.9155,3.9155,3.8849,3.8849,865526.2533
2009-09-16 09:55:00,10.16,10.22,10.16,10.22,858161.0833927299,3.8849,3.9078,3.8849,3.9078,858161.0834
2009-09-16 10:00:00,10.22,10.27,10.21,10.27,915894.5117605132,3.9078,3.927,3.904,3.927,915894.5118
2009-09-16 10:05:00,10.27,10.27,10.22,10.23,1112378.2371109528,3.927,3.927,3.9078,3.9117,1112378.2371
2009-09-16 10:10:00,10.24,10.24,10.21,10.21,412687.0990734141,3.9155,3.9155,3.904,3.904,412687.0991
2009-09-16 10:15:00,10.22,10.22,10.19,10.19,435970.5393205037,3.9078,3.9078,3.8964,3.8964,435970.5393
2009-09-16 10:20:00,10.19,10.21,10.19,10.19,568781.1831789024,3.8964,3.904,3.8964,3.8964,568781.1832
2009-09-16 10:25:00,10.19,10.2,10.17,10.19,441435.0201948207,3.8964,3.9002,3.8887,3.8964,441435.0202
2009-09-16 10:30:00,10.19,10.19,10.17,10.18,450700.8790686624,3.8964,3.8964,3.8887,3.8925,450700.8791
2009-09-16 10:35:00,10.18,10.19,10.16,10.19,317652.6490852934,3.8925,3.8964,3.8849,3.8964,317652.6491
2009-09-16 10:40:00,10.19,10.22,10.18,10.21,515324.3050605845,3.8964,3.9078,3.8925,3.904,515324.3051
2009-09-16 10:45:00,10.21,10.22,10.2,10.21,157519.60085531004,3.904,3.9078,3.9002,3.904,157519.6009
2009-09-16 10:50:00,10.21,10.21,10.19,10.19,248039.914468995,3.904,3.904,3.8964,3.8964,248039.9145
2009-09-16 10:55:00,10.19,10.19,10.16,10.17,414825.37419814686,3.8964,3.8964,3.8849,3.8887,414825.3742
2009-09-16 11:00:00,10.17,10.19,10.16,10.17,334521.26395818486,3.8887,3.8964,3.8849,3.8887,334521.264
2009-09-16 11:05:00,10.17,10.19,10.17,10.19,500593.96531242575,3.8887,3.8964,3.8887,3.8964,500593.9653
2009-09-16 11:10:00,10.18,10.19,10.14,10.16,745070.0879068662,3.8925,3.8964,3.8772,3.8849,745070.0879
2009-09-16 11:15:00,10.16,10.16,10.14,10.14,544547.3984319316,3.8849,3.8849,3.8772,3.8772,544547.3984
2009-09-16 11:20:00,10.15,10.16,10.12,10.12,744119.7434069851,3.8811,3.8849,3.8696,3.8696,744119.7434
2009-09-16 11:25:00,10.12,10.13,10.1,10.1,735091.4706581136,3.8696,3.8734,3.8619,3.8619,735091.4707
2009-09-16 11:30:00,10.1,10.12,10.1,10.11,913043.4782608696,3.8619,3.8696,3.8619,3.8658,913043.4783
2009-09-16 11:35:00,10.11,10.14,10.11,10.14,305773.3428367783,3.8658,3.8772,3.8658,3.8772,305773.3428
2009-09-16 11:40:00,10.14,10.2,10.14,10.19,911855.547636018,3.8772,3.9002,3.8772,3.8964,911855.5476
2009-09-16 11:45:00,10.2,10.22,10.19,10.21,955333.8085055832,3.9002,3.9078,3.8964,3.904,955333.8085
2009-09-16 11:50:00,10.2,10.23,10.2,10.23,511285.3409360893,3.9002,3.9117,3.9002,3.9117,511285.3409
2009-09-16 11:55:00,10.23,10.24,10.22,10.23,351389.87883107626,3.9117,3.9155,3.9078,3.9117,351389.8788
2009-09-16 12:00:00,10.23,10.26,10.23,10.25,783321.4540270849,3.9117,3.9231,3.9117,3.9193,783321.454
2009-09-16 12:05:00,10.25,10.3,10.25,10.3,1389641.244951295,3.9193,3.9384,3.9193,3.9384,1389641.245
2009-09-16 12:10:00,10.3,10.3,10.28,10.3,1002138.2751247328,3.9384,3.9384,3.9308,3.9384,1002138.2751
2009-09-16 12:15:00,10.3,10.32,10.3,10.32,783083.8679021145,3.9384,3.9461,3.9384,3.9461,783083.8679
2009-09-16 12:20:00,10.32,10.32,10.3,10.3,510097.41031123785,3.9461,3.9461,3.9384,3.9384,510097.4103
2009-09-16 12:25:00,10.3,10.32,10.29,10.29,531717.7476835353,3.9384,3.9461,3.9346,3.9346,531717.7477
2009-09-16 12:30:00,10.29,10.3,10.25,10.26,1185317.1774768354,3.9346,3.9384,3.9193,3.9231,1185317.1775
2009-09-16 12:35:00,10.26,10.27,10.24,10.25,428842.95557139465,3.9231,3.927,3.9155,3.9193,428842.9556
2009-09-16 12:40:00,10.25,10.27,10.23,10.23,514373.9605607032,3.9193,3.927,3.9117,3.9117,514373.9606
2009-09-16 12:45:00,10.24,10.26,10.24,10.24,273224.043715847,3.9155,3.9231,3.9155,3.9155,273224.0437
2009-09-16 12:50:00,10.25,10.25,10.2,10.2,611546.6856735566,3.9193,3.9193,3.9002,3.9002,611546.6857
2009-09-16 12:55:00,10.2,10.2,10.18,10.18,376574.0080779283,3.9002,3.9002,3.8925,3.8925,376574.0081
2009-09-16 13:00:00,10.18,10.22,10.18,10.21,534093.6089332383,3.8925,3.9078,3.8925,3.904,534093.6089
2009-09-16 13:05:00,10.22,10.23,10.21,10.22,289379.9002138275,3.9078,3.9117,3.904,3.9078,289379.9002
2009-09-16 13:10:00,10.22,10.24,10.21,10.23,645046.3292943692,3.9078,3.9155,3.904,3.9117,645046.3293
2009-09-16 13:15:00,10.23,10.26,10.22,10.26,629128.058921359,3.9117,3.9231,3.9078,3.9231,629128.0589
2009-09-16 13:20:00,10.26,10.27,10.24,10.26,690425.2791636968,3.9231,3.927,3.9155,3.9231,690425.2792
2009-09-16 13:25:00,10.26,10.27,10.25,10.26,370159.1827037301,3.9231,3.927,3.9193,3.9231,370159.1827
2009-09-16 13:30:00,10.27,10.27,10.25,10.25,272986.4575908767,3.927,3.927,3.9193,3.9193,272986.4576
2009-09-16 13:35:00,10.25,10.26,10.24,10.24,338085.0558327394,3.9193,3.9231,3.9155,3.9155,338085.0558
2009-09-16 13:40:00,10.24,10.27,10.24,10.27,375148.4913281064,3.9155,3.927,3.9155,3.927,375148.4913
2009-09-16 13:45:00,10.27,10.27,10.24,10.26,785459.7291518175,3.927,3.927,3.9155,3.9231,785459.7292
2009-09-16 13:50:00,10.25,10.26,10.24,10.25,322404.3715846995,3.9193,3.9231,3.9155,3.9193,322404.3716
2009-09-16 13:55:00,10.24,10.25,10.24,10.24,487289.1423140889,3.9155,3.9193,3.9155,3.9155,487289.1423
2009-09-16 14:00:00,10.24,10.26,10.22,10.26,647422.1905440722,3.9155,3.9231,3.9078,3.9231,647422.1905
2009-09-16 14:05:00,10.26,10.27,10.26,10.26,238061.2972202424,3.9231,3.927,3.9231,3.9231,238061.2972
2009-09-16 14:10:00,10.27,10.28,10.26,10.28,388453.31432644336,3.927,3.9308,3.9231,3.9308,388453.3143
2009-09-16 14:15:00,10.28,10.32,10.25,10.31,3736279.401282965,3.9308,3.9461,3.9193,3.9422,3736279.4013
2009-09-16 14:20:00,10.31,10.32,10.31,10.31,105725.82561178428,3.9422,3.9461,3.9422,3.9422,105725.8256
2009-09-16 14:25:00,10.32,10.32,10.28,10.29,1830838.6790211448,3.9461,3.9461,3.9308,3.9346,1830838.679
2009-09-16 14:30:00,10.29,10.3,10.28,10.29,687336.6595390829,3.9346,3.9384,3.9308,3.9346,687336.6595
2009-09-16 14:35:00,10.29,10.31,10.27,10.29,512710.8576859112,3.9346,3.9422,3.927,3.9346,512710.8577
2009-09-16 14:40:00,10.29,10.31,10.28,10.28,514373.9605607032,3.9346,3.9422,3.9308,3.9308,514373.9606
2009-09-16 14:45:00,10.28,10.28,10.27,10.28,325492.9912093134,3.9308,3.9308,3.927,3.9308,325492.9912
2009-09-16 14:50:00,10.28,10.29,10.27,10.27,366357.8047042053,3.9308,3.9346,3.927,3.927,366357.8047
2009-09-16 14:55:00,10.28,10.28,10.27,10.27,353290.56783083867,3.9308,3.9308,3.927,3.927,353290.5678
2009-09-16 15:00:00,10.27,10.28,10.27,10.27,392017.1062009979,3.927,3.9308,3.927,3.927,392017.1062
2009-09-16 15:05:00,10.28,10.29,10.26,10.28,1824186.2675219767,3.9308,3.9346,3.9231,3.9308,1824186.2675
2009-09-16 15:10:00,10.28,10.3,10.27,10.3,799002.1382751247,3.9308,3.9384,3.927,3.9384,799002.1383
2009-09-16 15:15:00,10.3,10.31,10.27,10.27,1238774.0555951532,3.9384,3.9422,3.927,3.927,1238774.0556
2009-09-16 15:20:00,10.27,10.27,10.26,10.26,727963.8869090045,3.927,3.927,3.9231,3.9231,727963.8869
2009-09-16 15:25:00,10.26,10.26,10.24,10.25,459966.7379425042,3.9231,3.9231,3.9155,3.9193,459966.7379
2009-09-16 15:30:00,10.25,10.27,10.23,10.24,1226657.163221668,3.9193,3.927,3.9117,3.9155,1226657.1632
2009-09-16 15:35:00,10.24,10.25,10.22,10.23,827037.3010216204,3.9155,3.9193,3.9078,3.9117,827037.301
2009-09-16 15:40:00,10.22,10.24,10.22,10.24,479448.8001900689,3.9078,3.9155,3.9078,3.9155,479448.8002
2009-09-16 15:45:00,10.24,10.24,10.22,10.23,1881919.69588976,3.9155,3.9155,3.9078,3.9117,1881919.6959
2009-09-16 15:50:00,10.23,10.24,10.22,10.24,1441672.606319791,3.9117,3.9155,3.9078,3.9155,1441672.6063
2009-09-16 15:55:00,10.24,10.24,10.23,10.24,1571157.0444286054,3.9155,3.9155,3.9117,3.9155,1571157.0444
2009-09-17 09:30:00,10.11,10.16,10.11,10.13,661202.1857923497,3.8658,3.8849,3.8658,3.8734,661202.1858
2009-09-17 09:35:00,10.12,10.19,10.12,10.17,653837.0159182703,3.8696,3.8964,3.8696,3.8887,653837.0159
2009-09-17 09:40:00,10.18,10.19,10.15,10.17,587075.3148016155,3.8925,3.8964,3.8811,3.8887,587075.3148
2009-09-17 09:45:00,10.18,10.23,10.18,10.21,733665.9539082918,3.8925,3.9117,3.8925,3.904,733665.9539
2009-09-17 09:50:00,10.21,10.24,10.21,10.24,508196.7213114754,3.904,3.9155,3.904,3.9155,508196.7213
2009-09-17 09:55:00,10.24,10.25,10.21,10.25,577096.6975528629,3.9155,3.9193,3.904,3.9193,577096.6976
2009-09-17 10:00:00,10.25,10.29,10.24,10.27,1833214.540270848,3.9193,3.9346,3.9155,3.927,1833214.5403
2009-09-17 10:05:00,10.27,10.31,10.26,10.31,680684.2480399145,3.927,3.9422,3.9231,3.9422,680684.248
2009-09-17 10:10:00,10.31,10.33,10.28,10.33,919458.3036350678,3.9422,3.9499,3.9308,3.9499,919458.3036
2009-09-17 10:15:00,10.33,10.36,10.33,10.33,1065573.7704918033,3.9499,3.9614,3.9499,3.9499,1065573.7705
2009-09-17 10:20:00,10.33,10.34,10.29,10.3,841292.4685198384,3.9499,3.9537,3.9346,3.9384,841292.4685
2009-09-17 10:25:00,10.3,10.31,10.27,10.31,881444.5236398195,3.9384,3.9422,3.927,3.9422,881444.5236
2009-09-17 10:30:00,10.31,10.32,10.3,10.31,616773.5804229033,3.9422,3.9461,3.9384,3.9422,616773.5804
2009-09-17 10:35:00,10.32,10.34,10.31,10.34,661914.9441672607,3.9461,3.9537,3.9422,3.9537,661914.9442
2009-09-17 10:40:00,10.34,10.34,10.32,10.32,543121.8816821098,3.9537,3.9537,3.9461,3.9461,543121.8817
2009-09-17 10:45:00,10.32,10.34,10.32,10.34,498218.1040627228,3.9461,3.9537,3.9461,3.9537,498218.1041
2009-09-17 10:50:00,10.34,10.34,10.31,10.32,478736.041815158,3.9537,3.9537,3.9422,3.9461,478736.0418
2009-09-17 10:55:00,10.32,10.33,10.3,10.31,238536.46947018296,3.9461,3.9499,3.9384,3.9422,238536.4695
2009-09-17 11:00:00,10.31,10.32,10.3,10.31,356854.3597053932,3.9422,3.9461,3.9384,3.9422,356854.3597
2009-09-17 11:05:00,10.3,10.3,10.28,10.28,298883.3452126396,3.9384,3.9384,3.9308,3.9308,298883.3452
2009-09-17 11:10:00,10.28,10.28,10.26,10.27,873841.7676407698,3.9308,3.9308,3.9231,3.927,873841.7676
2009-09-17 11:15:00,10.27,10.27,10.26,10.26,332145.4027084818,3.927,3.927,3.9231,3.9231,332145.4027
2009-09-17 11:20:00,10.26,10.26,10.25,10.25,216440.95984794488,3.9231,3.9231,3.9193,3.9193,216440.9598
2009-09-17 11:25:00,10.25,10.27,10.25,10.26,332620.57495842245,3.9193,3.927,3.9193,3.9231,332620.575
2009-09-17 11:30:00,10.26,10.27,10.26,10.26,242813.0197196484,3.9231,3.927,3.9231,3.9231,242813.0197
2009-09-17 11:35:00,10.26,10.26,10.24,10.25,280351.6274649561,3.9231,3.9231,3.9155,3.9193,280351.6275
2009-09-17 11:40:00,10.25,10.26,10.25,10.26,252316.46471846043,3.9193,3.9231,3.9193,3.9231,252316.4647
2009-09-17 11:45:00,10.26,10.27,10.26,10.27,519363.2691850796,3.9231,3.927,3.9231,3.927,519363.2692
2009-09-17 11:50:00,10.27,10.28,10.27,10.28,1142076.5027322404,3.927,3.9308,3.927,3.9308,1142076.5027
2009-09-17 11:55:00,10.28,10.31,10.28,10.3,617723.9249227846,3.9308,3.9422,3.9308,3.9384,617723.9249
2009-09-17 12:00:00,10.3,10.32,10.3,10.3,1064861.0121168925,3.9384,3.9461,3.9384,3.9384,1064861.0121
2009-09-17 12:05:00,10.3,10.31,10.29,10.31,2399144.689950107,3.9384,3.9422,3.9346,3.9422,2399144.69
2009-09-17 12:10:00,10.31,10.31,10.26,10.27,450700.8790686624,3.9422,3.9422,3.9231,3.927,450700.8791
2009-09-17 12:15:00,10.27,10.29,10.26,10.26,398669.5177001663,3.927,3.9346,3.9231,3.9231,398669.5177
2009-09-17 12:20:00,10.26,10.27,10.24,10.27,486813.97006414825,3.9231,3.927,3.9155,3.927,486813.9701
2009-09-17 12:25:00,10.27,10.28,10.27,10.27,449750.5345687812,3.927,3.9308,3.927,3.927,449750.5346
2009-09-17 12:30:00,10.27,10.28,10.27,10.27,444523.63981943455,3.927,3.9308,3.927,3.927,444523.6398
2009-09-17 12:35:00,10.28,10.29,10.27,10.28,427417.4388215728,3.9308,3.9346,3.927,3.9308,427417.4388
2009-09-17 12:40:00,10.28,10.28,10.25,10.25,277025.42171537183,3.9308,3.9308,3.9193,3.9193,277025.4217
2009-09-17 12:45:00,10.25,10.25,10.21,10.22,677595.6284153005,3.9193,3.9193,3.904,3.9078,677595.6284
2009-09-17 12:50:00,10.22,10.25,10.22,10.24,318127.82133523404,3.9078,3.9193,3.9078,3.9155,318127.8213
2009-09-17 12:55:00,10.24,10.25,10.22,10.22,262057.4958422428,3.9155,3.9193,3.9078,3.9078,262057.4958
2009-09-17 13:00:00,10.22,10.24,10.22,10.23,343787.1228320266,3.9078,3.9155,3.9078,3.9117,343787.1228
2009-09-17 13:05:00,10.23,10.24,10.23,10.24,252316.46471846043,3.9117,3.9155,3.9117,3.9155,252316.4647
2009-09-17 13:10:00,10.24,10.26,10.24,10.24,295557.13946305536,3.9155,3.9231,3.9155,3.9155,295557.1395
2009-09-17 13:15:00,10.25,10.26,10.24,10.24,86718.93561416013,3.9193,3.9231,3.9155,3.9155,86718.9356
2009-09-17 13:20:00,10.25,10.26,10.24,10.25,273461.6298408173,3.9193,3.9231,3.9155,3.9193,273461.6298
2009-09-17 13:25:00,10.25,10.27,10.24,10.26,262057.4958422428,3.9193,3.927,3.9155,3.9231,262057.4958
2009-09-17 13:30:00,10.26,10.27,10.25,10.27,161320.9788548349,3.9231,3.927,3.9193,3.927,161320.9789
2009-09-17 13:35:00,10.27,10.27,10.26,10.27,100023.75861249704,3.927,3.927,3.9231,3.927,100023.7586
2009-09-17 13:40:00,10.27,10.28,10.25,10.26,276787.83559040155,3.927,3.9308,3.9193,3.9231,276787.8356
2009-09-17 13:45:00,10.26,10.27,10.26,10.27,229508.19672131148,3.9231,3.927,3.9231,3.927,229508.1967
2009-09-17 13:50:00,10.27,10.3,10.27,10.28,348301.2592064624,3.927,3.9384,3.927,3.9308,348301.2592
2009-09-17 13:55:00,10.28,10.3,10.28,10.29,401758.1373247802,3.9308,3.9384,3.9308,3.9346,401758.1373
2009-09-17 14:00:00,10.29,10.29,10.27,10.29,271798.5269660252,3.9346,3.9346,3.927,3.9346,271798.527
2009-09-17 14:05:00,10.28,10.29,10.27,10.27,184842.00522689475,3.9308,3.9346,3.927,3.927,184842.0052
2009-09-17 14:10:00,10.28,10.29,10.27,10.29,244476.1225944405,3.9308,3.9346,3.927,3.9346,244476.1226
2009-09-17 14:15:00,10.29,10.29,10.27,10.27,226419.57709669755,3.9346,3.9346,3.927,3.927,226419.5771
2009-09-17 14:20:00,10.27,10.28,10.26,10.27,229270.6105963412,3.927,3.9308,3.9231,3.927,229270.6106
2009-09-17 14:25:00,10.27,10.29,10.27,10.28,218816.82109764792,3.927,3.9346,3.927,3.9308,218816.8211
2009-09-17 14:30:00,10.28,10.31,10.28,10.31,577571.8698028035,3.9308,3.9422,3.9308,3.9422,577571.8698
2009-09-17 14:35:00,10.3,10.31,10.3,10.31,233309.5747208363,3.9384,3.9422,3.9384,3.9422,233309.5747
2009-09-17 14:40:00,10.31,10.32,10.3,10.31,340698.5032074127,3.9422,3.9461,3.9384,3.9422,340698.5032
2009-09-17 14:45:00,10.31,10.31,10.29,10.3,351389.87883107626,3.9422,3.9422,3.9346,3.9384,351389.8788
2009-09-17 14:50:00,10.3,10.31,10.29,10.3,378712.28320266097,3.9384,3.9422,3.9346,3.9384,378712.2832
2009-09-17 14:55:00,10.3,10.32,10.29,10.32,657163.2216678546,3.9384,3.9461,3.9346,3.9461,657163.2217
2009-09-17 15:00:00,10.31,10.33,10.31,10.32,497980.5179377524,3.9422,3.9499,3.9422,3.9461,497980.5179
2009-09-17 15:05:00,10.32,10.32,10.3,10.31,337134.7113328582,3.9461,3.9461,3.9384,3.9422,337134.7113
2009-09-17 15:10:00,10.31,10.32,10.3,10.31,260394.3929674507,3.9422,3.9461,3.9384,3.9422,260394.393
2009-09-17 15:15:00,10.31,10.32,10.3,10.31,399144.6899501069,3.9422,3.9461,3.9384,3.9422,399144.69
2009-09-17 15:20:00,10.32,10.32,10.3,10.31,656688.049417914,3.9461,3.9461,3.9384,3.9422,656688.0494
2009-09-17 15:25:00,10.31,10.31,10.3,10.3,213827.5124732716,3.9422,3.9422,3.9384,3.9384,213827.5125
2009-09-17 15:30:00,10.31,10.31,10.3,10.3,332858.16108339274,3.9422,3.9422,3.9384,3.9384,332858.1611
2009-09-17 15:35:00,10.3,10.31,10.3,10.31,326443.3357091946,3.9384,3.9422,3.9384,3.9422,326443.3357
2009-09-17 15:40:00,10.31,10.31,10.28,10.29,416013.3048229984,3.9422,3.9422,3.9308,3.9346,416013.3048
2009-09-17 15:45:00,10.29,10.3,10.28,10.29,463530.5298170587,3.9346,3.9384,3.9308,3.9346,463530.5298
2009-09-17 15:50:00,10.28,10.29,10.26,10.26,1053456.8781183178,3.9308,3.9346,3.9231,3.9231,1053456.8781
2009-09-17 15:55:00,10.26,10.3,10.26,10.28,862912.805892136,3.9231,3.9384,3.9231,3.9308,862912.8059
2009-09-18 09:30:00,10.32,10.35,10.28,10.35,6736516.987407936,3.9461,3.9575,3.9308,3.9575,6736516.9874
2009-09-18 09:35:00,10.35,10.37,10.34,10.34,416013.3048229984,3.9575,3.9652,3.9537,3.9537,416013.3048
2009-09-18 09:40:00,10.34,10.36,10.32,10.36,529104.300308862,3.9537,3.9614,3.9461,3.9614,529104.3003
2009-09-18 09:45:00,10.36,10.41,10.36,10.37,813494.8918983132,3.9614,3.9805,3.9614,3.9652,813494.8919
2009-09-18 09:50:00,10.37,10.38,10.35,10.37,494416.72606319794,3.9652,3.969,3.9575,3.9652,494416.7261
2009-09-18 09:55:00,10.38,10.38,10.37,10.38,253266.8092183417,3.969,3.969,3.9652,3.969,253266.8092
2009-09-18 10:00:00,10.38,10.38,10.33,10.34,592777.3818009029,3.969,3.969,3.9499,3.9537,592777.3818
2009-09-18 10:05:00,10.34,10.34,10.26,10.27,559990.4965550012,3.9537,3.9537,3.9231,3.927,559990.4966
2009-09-18 10:10:00,10.27,10.27,10.23,10.24,865051.0810168686,3.927,3.927,3.9117,3.9155,865051.081
2009-09-18 10:15:00,10.24,10.3,10.24,10.24,936802.0907578998,3.9155,3.9384,3.9155,3.9155,936802.0908
2009-09-18 10:20:00,10.24,10.27,10.24,10.26,465431.2188168211,3.9155,3.927,3.9155,3.9231,465431.2188
2009-09-18 10:25:00,10.25,10.26,10.24,10.25,218341.64884770729,3.9193,3.9231,3.9155,3.9193,218341.6488
2009-09-18 10:30:00,10.25,10.29,10.25,10.29,254692.32596816347,3.9193,3.9346,3.9193,3.9346,254692.326
2009-09-18 10:35:00,10.29,10.31,10.28,10.3,274649.5604656688,3.9346,3.9422,3.9308,3.9384,274649.5605
2009-09-18 10:40:00,10.3,10.32,10.3,10.32,452363.98194345454,3.9384,3.9461,3.9384,3.9461,452363.9819
2009-09-18 10:45:00,10.32,10.32,10.28,10.29,647659.7766690425,3.9461,3.9461,3.9308,3.9346,647659.7767
2009-09-18 10:50:00,10.29,10.29,10.27,10.27,426704.680446662,3.9346,3.9346,3.927,3.927,426704.6804
2009-09-18 10:55:00,10.26,10.27,10.25,10.26,311237.82371109526,3.9231,3.927,3.9193,3.9231,311237.8237
2009-09-18 11:00:00,10.26,10.28,10.24,10.24,356854.3597053932,3.9231,3.9308,3.9155,3.9155,356854.3597
2009-09-18 11:05:00,10.24,10.25,10.23,10.24,255642.67046804467,3.9155,3.9193,3.9117,3.9155,255642.6705
2009-09-18 11:10:00,10.24,10.27,10.24,10.26,416726.0631979093,3.9155,3.927,3.9155,3.9231,416726.0632
2009-09-18 11:15:00,10.26,10.27,10.24,10.25,182703.73010216205,3.9231,3.927,3.9155,3.9193,182703.7301
2009-09-18 11:20:00,10.25,10.29,10.25,10.29,171062.00997861725,3.9193,3.9346,3.9193,3.9346,171062.01
2009-09-18 11:25:00,10.29,10.3,10.27,10.28,195058.2086006177,3.9346,3.9384,3.927,3.9308,195058.2086
2009-09-18 11:30:00,10.27,10.28,10.25,10.25,224281.30197196483,3.927,3.9308,3.9193,3.9193,224281.302
2009-09-18 11:35:00,10.25,10.27,10.25,10.25,240437.15846994537,3.9193,3.927,3.9193,3.9193,240437.1585
2009-09-18 11:40:00,10.25,10.27,10.24,10.25,380612.9722024234,3.9193,3.927,3.9155,3.9193,380612.9722
2009-09-18 11:45:00,10.25,10.26,10.25,10.26,153243.05060584462,3.9193,3.9231,3.9193,3.9231,153243.0506
2009-09-18 11:50:00,10.26,10.28,10.25,10.28,207175.10097410312,3.9231,3.9308,3.9193,3.9308,207175.101
2009-09-18 11:55:00,10.28,10.29,10.25,10.25,284628.1777144215,3.9308,3.9346,3.9193,3.9193,284628.1777
2009-09-18 12:00:00,10.25,10.25,10.23,10.24,257305.7733428368,3.9193,3.9193,3.9117,3.9155,257305.7733
2009-09-18 12:05:00,10.24,10.25,10.24,10.24,192682.3473509147,3.9155,3.9193,3.9155,3.9155,192682.3474
2009-09-18 12:10:00,10.24,10.27,10.24,10.27,152767.87835590402,3.9155,3.927,3.9155,3.927,152767.8784
2009-09-18 12:15:00,10.26,10.28,10.26,10.28,122356.8543597054,3.9231,3.9308,3.9231,3.9308,122356.8544
2009-09-18 12:20:00,10.27,10.28,10.26,10.27,83392.72986457591,3.927,3.9308,3.9231,3.927,83392.7299
2009-09-18 12:25:00,10.27,10.29,10.27,10.28,118555.47636018058,3.927,3.9346,3.927,3.9308,118555.4764
2009-09-18 12:30:00,10.28,10.3,10.28,10.3,214065.09859824184,3.9308,3.9384,3.9308,3.9384,214065.0986
2009-09-18 12:35:00,10.3,10.31,10.3,10.31,99311.00023758612,3.9384,3.9422,3.9384,3.9422,99311.0002
2009-09-18 12:40:00,10.31,10.31,10.3,10.31,305535.75671180803,3.9422,3.9422,3.9384,3.9422,305535.7567
2009-09-18 12:45:00,10.31,10.31,10.3,10.31,232121.6440959848,3.9422,3.9422,3.9384,3.9422,232121.6441
2009-09-18 12:50:00,10.3,10.31,10.3,10.31,157519.60085531004,3.9384,3.9422,3.9384,3.9422,157519.6009
2009-09-18 12:55:00,10.31,10.33,10.31,10.33,248752.67284390592,3.9422,3.9499,3.9422,3.9499,248752.6728
2009-09-18 13:00:00,10.32,10.34,10.32,10.34,245901.6393442623,3.9461,3.9537,3.9461,3.9537,245901.6393
2009-09-18 13:05:00,10.34,10.34,10.33,10.34,160845.8066048943,3.9537,3.9537,3.9499,3.9537,160845.8066
2009-09-18 13:10:00,10.34,10.35,10.34,10.35,191969.5889760038,3.9537,3.9575,3.9537,3.9575,191969.589
2009-09-18 13:15:00,10.35,10.35,10.32,10.32,234497.50534568785,3.9575,3.9575,3.9461,3.9461,234497.5053
2009-09-18 13:20:00,10.32,10.33,10.32,10.32,262770.2542171537,3.9461,3.9499,3.9461,3.9461,262770.2542
2009-09-18 13:25:00,10.32,10.34,10.32,10.34,76027.55999049656,3.9461,3.9537,3.9461,3.9537,76027.56
2009-09-18 13:30:00,10.33,10.34,10.33,10.33,167498.21810406272,3.9499,3.9537,3.9499,3.9499,167498.2181
2009-09-18 13:35:00,10.33,10.33,10.33,10.33,53932.0503682585,3.9499,3.9499,3.9499,3.9499,53932.0504
2009-09-18 13:40:00,10.33,10.34,10.33,10.34,125920.64623425993,3.9499,3.9537,3.9499,3.9537,125920.6462
2009-09-18 13:45:00,10.34,10.37,10.33,10.36,300546.4480874317,3.9537,3.9652,3.9499,3.9614,300546.4481
2009-09-18 13:50:00,10.36,10.36,10.34,10.35,225231.6464718461,3.9614,3.9614,3.9537,3.9575,225231.6465
2009-09-18 13:55:00,10.35,10.36,10.34,10.35,200760.27559990497,3.9575,3.9614,3.9537,3.9575,200760.2756
2009-09-18 14:00:00,10.34,10.34,10.33,10.33,143977.19173200286,3.9537,3.9537,3.9499,3.9499,143977.1917
2009-09-18 14:05:00,10.33,10.33,10.33,10.33,105725.82561178428,3.9499,3.9499,3.9499,3.9499,105725.8256
2009-09-18 14:10:00,10.33,10.35,10.33,10.34,212401.9957234497,3.9499,3.9575,3.9499,3.9537,212401.9957
2009-09-18 14:15:00,10.34,10.34,10.31,10.32,319315.7519600856,3.9537,3.9537,3.9422,3.9461,319315.752
2009-09-18 14:20:00,10.32,10.33,10.31,10.31,274887.14659063914,3.9461,3.9499,3.9422,3.9422,274887.1466
2009-09-18 14:25:00,10.31,10.31,10.28,10.28,343074.3644571157,3.9422,3.9422,3.9308,3.9308,343074.3645
2009-09-18 14:30:00,10.28,10.28,10.24,10.27,884770.7293894037,3.9308,3.9308,3.9155,3.927,884770.7294
2009-09-18 14:35:00,10.27,10.28,10.26,10.27,186029.93585174627,3.927,3.9308,3.9231,3.927,186029.9359
2009-09-18 14:40:00,10.27,10.27,10.26,10.27,127346.16298408172,3.927,3.927,3.9231,3.927,127346.163
2009-09-18 14:45:00,10.27,10.29,10.27,10.29,224756.47422190543,3.927,3.9346,3.927,3.9346,224756.4742
2009-09-18 14:50:00,10.28,10.29,10.27,10.28,171299.59610358757,3.9308,3.9346,3.927,3.9308,171299.5961
2009-09-18 14:55:00,10.28,10.28,10.27,10.28,150154.4309812307,3.9308,3.9308,3.927,3.9308,150154.431
2009-09-18 15:00:00,10.27,10.29,10.27,10.28,261344.737467332,3.927,3.9346,3.927,3.9308,261344.7375
2009-09-18 15:05:00,10.28,10.29,10.27,10.27,362794.0128296508,3.9308,3.9346,3.927,3.927,362794.0128
2009-09-18 15:10:00,10.27,10.3,10.27,10.29,340223.3309574721,3.927,3.9384,3.927,3.9346,340223.331
2009-09-18 15:15:00,10.29,10.29,10.28,10.29,165359.94297933002,3.9346,3.9346,3.9308,3.9346,165359.943
2009-09-18 15:20:00,10.29,10.32,10.29,10.32,595153.2430506059,3.9346,3.9461,3.9346,3.9461,595153.2431
2009-09-18 15:25:00,10.31,10.32,10.3,10.3,267046.8044666192,3.9422,3.9461,3.9384,3.9384,267046.8045
2009-09-18 15:30:00,10.3,10.31,10.3,10.31,178427.1798526966,3.9384,3.9422,3.9384,3.9422,178427.1799
2009-09-18 15:35:00,10.31,10.32,10.31,10.31,410786.4100736517,3.9422,3.9461,3.9422,3.9422,410786.4101
2009-09-18 15:40:00,10.31,10.31,10.29,10.29,668804.9417913994,3.9422,3.9422,3.9346,3.9346,668804.9418
2009-09-18 15:45:00,10.29,10.31,10.29,10.3,550724.6376811594,3.9346,3.9422,3.9346,3.9384,550724.6377
2009-09-18 15:50:00,10.3,10.3,10.26,10.26,2366120.218579235,3.9384,3.9384,3.9231,3.9231,2366120.2186
2009-09-18 15:55:00,10.26,10.3,10.25,10.25,2661914.9441672605,3.9231,3.9384,3.9193,3.9193,2661914.9442
2009-09-21 09:30:00,10.21,10.24,10.16,10.16,674982.1810406273,3.904,3.9155,3.8849,3.8849,674982.181
2009-09-21 09:35:00,10.16,10.17,10.14,10.15,575433.5946780709,3.8849,3.8887,3.8772,3.8811,575433.5947
2009-09-21 09:40:00,10.15,10.19,10.15,10.18,493466.3815633168,3.8811,3.8964,3.8811,3.8925,493466.3816
2009-09-21 09:45:00,10.18,10.19,10.16,10.17,477548.1111903065,3.8925,3.8964,3.8849,3.8887,477548.1112
2009-09-21 09:50:00,10.17,10.18,10.13,10.14,455690.1876930387,3.8887,3.8925,3.8734,3.8772,455690.1877
2009-09-21 09:55:00,10.14,10.14,10.09,10.1,1157282.01473034,3.8772,3.8772,3.8581,3.8619,1157282.0147
2009-09-21 10:00:00,10.09,10.1,10.05,10.09,883107.6265146115,3.8581,3.8619,3.8428,3.8581,883107.6265
2009-09-21 10:05:00,10.09,10.1,10.08,10.08,710382.5136612022,3.8581,3.8619,3.8543,3.8543,710382.5137
2009-09-21 10:10:00,10.08,10.1,10.07,10.09,708719.4107864101,3.8543,3.8619,3.8505,3.8581,708719.4108
2009-09-21 10:15:00,10.1,10.11,10.08,10.1,593727.726300784,3.8619,3.8658,3.8543,3.8619,593727.7263
2009-09-21 10:20:00,10.1,10.14,10.09,10.13,652173.9130434783,3.8619,3.8772,3.8581,3.8734,652173.913
2009-09-21 10:25:00,10.13,10.14,10.11,10.12,464480.8743169399,3.8734,3.8772,3.8658,3.8696,464480.8743
2009-09-21 10:30:00,10.12,10.14,10.11,10.11,356141.6013304823,3.8696,3.8772,3.8658,3.8658,356141.6013
2009-09-21 10:35:00,10.11,10.12,10.08,10.09,444523.63981943455,3.8658,3.8696,3.8543,3.8581,444523.6398
2009-09-21 10:40:00,10.09,10.11,10.07,10.11,1243050.6058446188,3.8581,3.8658,3.8505,3.8658,1243050.6058
2009-09-21 10:45:00,10.11,10.13,10.1,10.13,566880.49417914,3.8658,3.8734,3.8619,3.8734,566880.4942
2009-09-21 10:50:00,10.13,10.16,10.13,10.14,399857.4483250178,3.8734,3.8849,3.8734,3.8772,399857.4483
2009-09-21 10:55:00,10.14,10.16,10.13,10.16,414350.20194820623,3.8772,3.8849,3.8734,3.8849,414350.2019
2009-09-21 11:00:00,10.16,10.17,10.15,10.16,274174.3882157282,3.8849,3.8887,3.8811,3.8849,274174.3882
2009-09-21 11:05:00,10.16,10.21,10.16,10.19,515324.3050605845,3.8849,3.904,3.8849,3.8964,515324.3051
2009-09-21 11:10:00,10.2,10.2,10.17,10.17,341411.2615823236,3.9002,3.9002,3.8887,3.8887,341411.2616
2009-09-21 11:15:00,10.17,10.18,10.17,10.17,360893.3238298884,3.8887,3.8925,3.8887,3.8887,360893.3238
2009-09-21 11:20:00,10.17,10.19,10.16,10.16,340698.5032074127,3.8887,3.8964,3.8849,3.8849,340698.5032
2009-09-21 11:25:00,10.16,10.19,10.16,10.16,190781.6583511523,3.8849,3.8964,3.8849,3.8849,190781.6584
2009-09-21 11:30:00,10.16,10.19,10.16,10.17,288667.14183891664,3.8849,3.8964,3.8849,3.8887,288667.1418
2009-09-21 11:35:00,10.16,10.19,10.16,10.18,242337.84746970772,3.8849,3.8964,3.8849,3.8925,242337.8475
2009-09-21 11:40:00,10.18,10.19,10.16,10.17,218816.82109764792,3.8925,3.8964,3.8849,3.8887,218816.8211
2009-09-21 11:45:00,10.17,10.17,10.14,10.16,146353.05298170587,3.8887,3.8887,3.8772,3.8849,146353.053
2009-09-21 11:50:00,10.15,10.16,10.15,10.15,46329.29436920884,3.8811,3.8849,3.8811,3.8811,46329.2944
2009-09-21 11:55:00,10.15,10.16,10.15,10.16,94321.6916132098,3.8811,3.8849,3.8811,3.8849,94321.6916
2009-09-21 12:00:00,10.16,10.16,10.16,10.16,151817.5338560228,3.8849,3.8849,3.8849,3.8849,151817.5339
2009-09-21 12:05:00,10.16,10.16,10.15,10.16,167260.63197909243,3.8849,3.8849,3.8811,3.8849,167260.632
2009-09-21 12:10:00,10.16,10.16,10.15,10.16,138037.53860774531,3.8849,3.8849,3.8811,3.8849,138037.5386
2009-09-21 12:15:00,10.16,10.16,10.13,10.13,195058.2086006177,3.8849,3.8849,3.8734,3.8734,195058.2086
2009-09-21 12:20:00,10.13,10.15,10.13,10.13,239724.40009503445,3.8734,3.8811,3.8734,3.8734,239724.4001
2009-09-21 12:25:00,10.13,10.14,10.13,10.14,189593.7277263008,3.8734,3.8772,3.8734,3.8772,189593.7277
2009-09-21 12:30:00,10.13,10.14,10.12,10.14,163934.4262295082,3.8734,3.8772,3.8696,3.8772,163934.4262
2009-09-21 12:35:00,10.14,10.15,10.13,10.15,155618.91185554763,3.8772,3.8811,3.8734,3.8811,155618.9119
2009-09-21 12:40:00,10.15,10.16,10.14,10.14,188643.3832264196,3.8811,3.8849,3.8772,3.8772,188643.3832
2009-09-21 12:45:00,10.14,10.16,10.13,10.13,256355.4288429556,3.8772,3.8849,3.8734,3.8734,256355.4288
2009-09-21 12:50:00,10.13,10.13,10.12,10.12,157994.77310525067,3.8734,3.8734,3.8696,3.8696,157994.7731
2009-09-21 12:55:00,10.12,10.12,10.1,10.11,851508.6718935615,3.8696,3.8696,3.8619,3.8658,851508.6719
2009-09-21 13:00:00,10.11,10.11,10.11,10.11,260631.979092421,3.8658,3.8658,3.8658,3.8658,260631.9791
2009-09-21 13:05:00,10.11,10.11,10.09,10.11,392729.8645759088,3.8658,3.8658,3.8581,3.8658,392729.8646
2009-09-21 13:10:00,10.11,10.11,10.09,10.11,428130.1971964837,3.8658,3.8658,3.8581,3.8658,428130.1972
2009-09-21 13:15:00,10.11,10.12,10.1,10.11,437396.0560703255,3.8658,3.8696,3.8619,3.8658,437396.0561
2009-09-21 13:20:00,10.11,10.14,10.11,10.14,404846.7569493942,3.8658,3.8772,3.8658,3.8772,404846.7569
2009-09-21 13:25:00,10.13,10.14,10.13,10.14,165122.3568543597,3.8734,3.8772,3.8734,3.8772,165122.3569
2009-09-21 13:30:00,10.14,10.14,10.13,10.14,182941.3162271324,3.8772,3.8772,3.8734,3.8772,182941.3162
2009-09-21 13:35:00,10.14,10.15,10.14,10.14,252316.46471846043,3.8772,3.8811,3.8772,3.8772,252316.4647
2009-09-21 13:40:00,10.14,10.16,10.13,10.15,641482.5374198147,3.8772,3.8849,3.8734,3.8811,641482.5374
2009-09-21 13:45:00,10.15,10.15,10.14,10.14,135424.091233072,3.8811,3.8811,3.8772,3.8772,135424.0912
2009-09-21 13:50:00,10.14,10.16,10.14,10.15,388690.9004514137,3.8772,3.8849,3.8772,3.8811,388690.9005
2009-09-21 13:55:00,10.15,10.16,10.15,10.16,316227.13233547163,3.8811,3.8849,3.8811,3.8849,316227.1323
2009-09-21 14:00:00,10.16,10.18,10.16,10.18,294844.38108814444,3.8849,3.8925,3.8849,3.8925,294844.3811
2009-09-21 14:05:00,10.18,10.18,10.15,10.15,119030.64861012118,3.8925,3.8925,3.8811,3.8811,119030.6486
2009-09-21 14:10:00,10.16,10.16,10.13,10.14,311950.5820860062,3.8849,3.8849,3.8734,3.8772,311950.5821
2009-09-21 14:15:00,10.14,10.14,10.13,10.13,211451.6512235685,3.8772,3.8772,3.8734,3.8734,211451.6512
2009-09-21 14:20:00,10.13,10.14,10.12,10.13,227607.50772154907,3.8734,3.8772,3.8696,3.8734,227607.5077
2009-09-21 14:25:00,10.13,10.14,10.12,10.12,116892.37348538844,3.8734,3.8772,3.8696,3.8696,116892.3735
2009-09-21 14:30:00,10.12,10.14,10.12,10.14,197909.24210026136,3.8696,3.8772,3.8696,3.8772,197909.2421
2009-09-21 14:35:00,10.14,10.14,10.12,10.13,200760.27559990497,3.8772,3.8772,3.8696,3.8734,200760.2756
2009-09-21 14:40:00,10.13,10.15,10.12,10.14,270135.42409123306,3.8734,3.8811,3.8696,3.8772,270135.4241
2009-09-21 14:45:00,10.15,10.17,10.14,10.17,235210.2637205987,3.8811,3.8887,3.8772,3.8887,235210.2637
2009-09-21 14:50:00,10.17,10.17,10.16,10.17,190781.6583511523,3.8887,3.8887,3.8849,3.8887,190781.6584
2009-09-21 14:55:00,10.17,10.17,10.14,10.15,278450.9384651936,3.8887,3.8887,3.8772,3.8811,278450.9385
2009-09-21 15:00:00,10.16,10.16,10.14,10.16,290567.83083867904,3.8849,3.8849,3.8772,3.8849,290567.8308
2009-09-21 15:05:00,10.16,10.16,10.15,10.16,136612.0218579235,3.8849,3.8849,3.8811,3.8849,136612.0219
2009-09-21 15:10:00,10.16,10.16,10.14,10.15,416250.89094796864,3.8849,3.8849,3.8772,3.8811,416250.8909
2009-09-21 15:15:00,10.15,10.18,10.14,10.17,411974.3406985032,3.8811,3.8925,3.8772,3.8887,411974.3407
2009-09-21 15:20:00,10.17,10.18,10.16,10.16,267997.1489665004,3.8887,3.8925,3.8849,3.8849,267997.149
2009-09-21 15:25:00,10.16,10.16,10.15,10.15,223568.543597054,3.8849,3.8849,3.8811,3.8811,223568.5436
2009-09-21 15:30:00,10.15,10.15,10.12,10.14,699691.1380375386,3.8811,3.8811,3.8696,3.8772,699691.138
2009-09-21 15:35:00,10.14,10.16,10.13,10.16,592539.7956759325,3.8772,3.8849,3.8734,3.8849,592539.7957
2009-09-21 15:40:00,10.16,10.18,10.16,10.17,849370.3967688287,3.8849,3.8925,3.8849,3.8887,849370.3968
2009-09-21 15:45:00,10.17,10.18,10.16,10.17,566167.735804229,3.8887,3.8925,3.8849,3.8887,566167.7358
2009-09-21 15:50:00,10.17,10.17,10.15,10.17,447137.0871941079,3.8887,3.8887,3.8811,3.8887,447137.0872
2009-09-21 15:55:00,10.17,10.18,10.16,10.17,604181.5157994773,3.8887,3.8925,3.8849,3.8887,604181.5158
2009-09-22 09:30:00,10.27,10.3,10.25,10.27,751247.3271560941,3.927,3.9384,3.9193,3.927,751247.3272
2009-09-22 09:35:00,10.27,10.27,10.24,10.26,571869.8028035163,3.927,3.927,3.9155,3.9231,571869.8028
2009-09-22 09:40:00,10.26,10.28,10.23,10.24,866951.770016631,3.9231,3.9308,3.9117,3.9155,866951.77
2009-09-22 09:45:00,10.24,10.24,10.21,10.21,275124.7327156094,3.9155,3.9155,3.904,3.904,275124.7327
2009-09-22 09:50:00,10.21,10.22,10.19,10.21,799239.7244000951,3.904,3.9078,3.8964,3.904,799239.7244
2009-09-22 09:55:00,10.21,10.21,10.16,10.17,612259.4440484676,3.904,3.904,3.8849,3.8887,612259.444
2009-09-22 10:00:00,10.17,10.19,10.15,10.17,777381.8009028273,3.8887,3.8964,3.8811,3.8887,777381.8009
2009-09-22 10:05:00,10.17,10.18,10.15,10.18,609645.9966737942,3.8887,3.8925,3.8811,3.8925,609645.9967
2009-09-22 10:10:00,10.18,10.19,10.18,10.18,340698.5032074127,3.8925,3.8964,3.8925,3.8925,340698.5032
2009-09-22 10:15:00,10.19,10.19,10.18,10.18,252791.63696840103,3.8964,3.8964,3.8925,3.8925,252791.637
2009-09-22 10:20:00,10.18,10.19,10.16,10.17,262532.6680921834,3.8925,3.8964,3.8849,3.8887,262532.6681
2009-09-22 10:25:00,10.17,10.28,10.17,10.18,551674.9821810407,3.8887,3.9308,3.8887,3.8925,551674.9822
2009-09-22 10:30:00,10.18,10.19,10.14,10.14,1278213.3523402233,3.8925,3.8964,3.8772,3.8772,1278213.3523
2009-09-22 10:35:00,10.14,10.15,10.13,10.15,247089.5699691138,3.8772,3.8811,3.8734,3.8811,247089.57
2009-09-22 10:40:00,10.15,10.2,10.14,10.2,597291.5181753386,3.8811,3.9002,3.8772,3.9002,597291.5182
2009-09-22 10:45:00,10.2,10.21,10.18,10.19,374435.7329531955,3.9002,3.904,3.8925,3.8964,374435.733
2009-09-22 10:50:00,10.19,10.19,10.18,10.18,170349.25160370636,3.8964,3.8964,3.8925,3.8925,170349.2516
2009-09-22 10:55:00,10.18,10.19,10.17,10.18,601568.068424804,3.8925,3.8964,3.8887,3.8925,601568.0684
2009-09-22 11:00:00,10.19,10.19,10.18,10.19,530529.8170586838,3.8964,3.8964,3.8925,3.8964,530529.8171
2009-09-22 11:05:00,10.19,10.2,10.18,10.19,309337.13471133285,3.8964,3.9002,3.8925,3.8964,309337.1347
2009-09-22 11:10:00,10.19,10.19,10.18,10.18,915181.7533856024,3.8964,3.8964,3.8925,3.8925,915181.7534
2009-09-22 11:15:00,10.18,10.22,10.18,10.22,491803.2786885246,3.8925,3.9078,3.8925,3.9078,491803.2787
2009-09-22 11:20:00,10.22,10.22,10.19,10.19,820622.4756474223,3.9078,3.9078,3.8964,3.8964,820622.4756
2009-09-22 11:25:00,10.19,10.2,10.19,10.19,179615.11047754812,3.8964,3.9002,3.8964,3.8964,179615.1105
2009-09-22 11:30:00,10.19,10.2,10.19,10.2,102399.61986220004,3.8964,3.9002,3.8964,3.9002,102399.6199
2009-09-22 11:35:00,10.2,10.2,10.19,10.19,116179.61511047756,3.9002,3.9002,3.8964,3.8964,116179.6151
2009-09-22 11:40:00,10.19,10.2,10.19,10.2,213827.5124732716,3.8964,3.9002,3.8964,3.9002,213827.5125
2009-09-22 11:45:00,10.2,10.22,10.19,10.21,383464.005702067,3.9002,3.9078,3.8964,3.904,383464.0057
2009-09-22 11:50:00,10.21,10.23,10.2,10.23,203611.30909954853,3.904,3.9117,3.9002,3.9117,203611.3091
2009-09-22 11:55:00,10.23,10.23,10.22,10.23,921358.9926348302,3.9117,3.9117,3.9078,3.9117,921358.9926
2009-09-22 12:00:00,10.23,10.23,10.22,10.23,442860.5369446424,3.9117,3.9117,3.9078,3.9117,442860.5369
2009-09-22 12:05:00,10.23,10.23,10.22,10.22,222855.78522214305,3.9117,3.9117,3.9078,3.9078,222855.7852
2009-09-22 12:10:00,10.22,10.26,10.22,10.26,684723.2121644096,3.9078,3.9231,3.9078,3.9231,684723.2122
2009-09-22 12:15:00,10.26,10.27,10.26,10.27,423853.6469470183,3.9231,3.927,3.9231,3.927,423853.6469
2009-09-22 12:20:00,10.27,10.27,10.25,10.25,305298.17058683775,3.927,3.927,3.9193,3.9193,305298.1706
2009-09-22 12:25:00,10.25,10.26,10.24,10.24,198146.82822523164,3.9193,3.9231,3.9155,3.9155,198146.8282
2009-09-22 12:30:00,10.24,10.26,10.24,10.26,636018.0565454977,3.9155,3.9231,3.9155,3.9231,636018.0565
2009-09-22 12:35:00,10.26,10.27,10.25,10.25,127821.33523402234,3.9231,3.927,3.9193,3.9193,127821.3352
2009-09-22 12:40:00,10.25,10.25,10.16,10.24,153955.80898075554,3.9193,3.9193,3.8849,3.9155,153955.809
2009-09-22 12:45:00,10.24,10.24,10.23,10.23,83155.14373960561,3.9155,3.9155,3.9117,3.9117,83155.1437
2009-09-22 12:50:00,10.23,10.24,10.23,10.24,57495.84224281302,3.9117,3.9155,3.9117,3.9155,57495.8422
2009-09-22 12:55:00,10.24,10.24,10.24,10.24,71988.59586600143,3.9155,3.9155,3.9155,3.9155,71988.5959
2009-09-22 13:00:00,10.24,10.26,10.24,10.26,459491.56569256354,3.9155,3.9231,3.9155,3.9231,459491.5657
2009-09-22 13:05:00,10.25,10.27,10.25,10.25,263958.18484200526,3.9193,3.927,3.9193,3.9193,263958.1848
2009-09-22 13:10:00,10.25,10.26,10.23,10.23,222855.78522214305,3.9193,3.9231,3.9117,3.9117,222855.7852
2009-09-22 13:15:00,10.23,10.23,10.22,10.22,62960.32311712996,3.9117,3.9117,3.9078,3.9078,62960.3231
2009-09-22 13:20:00,10.22,10.23,10.21,10.22,215253.02922309336,3.9078,3.9117,3.904,3.9078,215253.0292
2009-09-22 13:25:00,10.23,10.23,10.21,10.21,364457.1157044429,3.9117,3.9117,3.904,3.904,364457.1157
2009-09-22 13:30:00,10.21,10.21,10.2,10.21,197196.48372535044,3.904,3.904,3.9002,3.904,197196.4837
2009-09-22 13:35:00,10.21,10.21,10.19,10.2,577334.2836778333,3.904,3.904,3.8964,3.9002,577334.2837
2009-09-22 13:40:00,10.19,10.22,10.19,10.2,698740.7935376575,3.8964,3.9078,3.8964,3.9002,698740.7935
2009-09-22 13:45:00,10.2,10.21,10.2,10.21,46091.708244238536,3.9002,3.904,3.9002,3.904,46091.7082
2009-09-22 13:50:00,10.21,10.22,10.2,10.2,135186.5051081017,3.904,3.9078,3.9002,3.9002,135186.5051
2009-09-22 13:55:00,10.2,10.2,10.2,10.2,81492.04086481349,3.9002,3.9002,3.9002,3.9002,81492.0409
2009-09-22 14:00:00,10.2,10.21,10.2,10.21,75552.38774055595,3.9002,3.904,3.9002,3.904,75552.3877
2009-09-22 14:05:00,10.21,10.22,10.21,10.21,28272.74887146591,3.904,3.9078,3.904,3.904,28272.7489
2009-09-22 14:10:00,10.21,10.22,10.2,10.21,199809.93110002376,3.904,3.9078,3.9002,3.904,199809.9311
2009-09-22 14:15:00,10.21,10.21,10.2,10.21,66524.11499168449,3.904,3.904,3.9002,3.904,66524.115
2009-09-22 14:20:00,10.2,10.22,10.2,10.22,160608.22047992397,3.9002,3.9078,3.9002,3.9078,160608.2205
2009-09-22 14:25:00,10.22,10.23,10.22,10.22,163934.4262295082,3.9078,3.9117,3.9078,3.9078,163934.4262
2009-09-22 14:30:00,10.23,10.24,10.22,10.23,692801.1404133999,3.9117,3.9155,3.9078,3.9117,692801.1404
2009-09-22 14:35:00,10.23,10.24,10.23,10.23,85055.83273936802,3.9117,3.9155,3.9117,3.9117,85055.8327
2009-09-22 14:40:00,10.23,10.27,10.23,10.25,276550.2494654312,3.9117,3.927,3.9117,3.9193,276550.2495
2009-09-22 14:45:00,10.25,10.26,10.24,10.24,283202.6609645997,3.9193,3.9231,3.9155,3.9155,283202.661
2009-09-22 14:50:00,10.24,10.24,10.24,10.24,412211.9268234736,3.9155,3.9155,3.9155,3.9155,412211.9268
2009-09-22 14:55:00,10.24,10.24,10.24,10.24,61772.39249227845,3.9155,3.9155,3.9155,3.9155,61772.3925
2009-09-22 15:00:00,10.24,10.24,10.24,10.24,248039.914468995,3.9155,3.9155,3.9155,3.9155,248039.9145
2009-09-22 15:05:00,10.24,10.27,10.24,10.27,268709.9073414113,3.9155,3.927,3.9155,3.927,268709.9073
2009-09-22 15:10:00,10.27,10.27,10.25,10.26,374910.90520313615,3.927,3.927,3.9193,3.9231,374910.9052
2009-09-22 15:15:00,10.26,10.27,10.26,10.27,223330.9574720836,3.9231,3.927,3.9231,3.927,223330.9575
2009-09-22 15:20:00,10.27,10.3,10.27,10.3,408648.134948919,3.927,3.9384,3.927,3.9384,408648.1349
2009-09-22 15:25:00,10.3,10.3,10.28,10.29,316464.7184604419,3.9384,3.9384,3.9308,3.9346,316464.7185
2009-09-22 15:30:00,10.29,10.29,10.27,10.27,283440.24708957,3.9346,3.9346,3.927,3.927,283440.2471
2009-09-22 15:35:00,10.27,10.28,10.27,10.27,302209.5509622238,3.927,3.9308,3.927,3.927,302209.551
2009-09-22 15:40:00,10.27,10.3,10.27,10.28,461392.254692326,3.927,3.9384,3.927,3.9308,461392.2547
2009-09-22 15:45:00,10.28,10.3,10.28,10.3,330244.7137087194,3.9308,3.9384,3.9308,3.9384,330244.7137
2009-09-22 15:50:00,10.3,10.31,10.27,10.28,680684.2480399145,3.9384,3.9422,3.927,3.9308,680684.248
2009-09-22 15:55:00,10.27,10.29,10.27,10.29,932525.5405084344,3.927,3.9346,3.927,3.9346,932525.5405
2009-09-23 09:30:00,10.27,10.31,10.25,10.31,345450.22570681875,3.927,3.9422,3.9193,3.9422,345450.2257
2009-09-23 09:35:00,10.3,10.33,10.3,10.32,196246.13922546923,3.9384,3.9499,3.9384,3.9461,196246.1392
2009-09-23 09:40:00,10.32,10.34,10.31,10.33,386315.0392017106,3.9461,3.9537,3.9422,3.9499,386315.0392
2009-09-23 09:45:00,10.32,10.34,10.3,10.33,290805.41696364933,3.9461,3.9537,3.9384,3.9499,290805.417
2009-09-23 09:50:00,10.33,10.34,10.29,10.32,276787.83559040155,3.9499,3.9537,3.9346,3.9461,276787.8356
2009-09-23 09:55:00,10.32,10.32,10.27,10.28,214065.09859824184,3.9461,3.9461,3.927,3.9308,214065.0986
2009-09-23 10:00:00,10.28,10.29,10.26,10.27,172012.35447849846,3.9308,3.9346,3.9231,3.927,172012.3545
2009-09-23 10:05:00,10.27,10.28,10.27,10.27,202660.96459966732,3.927,3.9308,3.927,3.927,202660.9646
2009-09-23 10:10:00,10.27,10.3,10.27,10.29,180803.0411023996,3.927,3.9384,3.927,3.9346,180803.0411
2009-09-23 10:15:00,10.29,10.32,10.29,10.32,267284.39059158944,3.9346,3.9461,3.9346,3.9461,267284.3906
2009-09-23 10:20:00,10.32,10.33,10.31,10.33,397719.1732002851,3.9461,3.9499,3.9422,3.9499,397719.1732
2009-09-23 10:25:00,10.32,10.34,10.31,10.33,205511.998099311,3.9461,3.9537,3.9422,3.9499,205511.9981
2009-09-23 10:30:00,10.32,10.33,10.3,10.32,386790.2114516512,3.9461,3.9499,3.9384,3.9461,386790.2115
2009-09-23 10:35:00,10.32,10.32,10.27,10.27,318840.57971014496,3.9461,3.9461,3.927,3.927,318840.5797
2009-09-23 10:40:00,10.27,10.28,10.23,10.26,421477.7856973153,3.927,3.9308,3.9117,3.9231,421477.7857
2009-09-23 10:45:00,10.26,10.27,10.23,10.25,133760.9883582799,3.9231,3.927,3.9117,3.9193,133760.9884
2009-09-23 10:50:00,10.25,10.26,10.24,10.24,237586.12497030167,3.9193,3.9231,3.9155,3.9155,237586.125
2009-09-23 10:55:00,10.24,10.24,10.23,10.24,213589.9263483013,3.9155,3.9155,3.9117,3.9155,213589.9263
2009-09-23 11:00:00,10.24,10.24,10.23,10.23,197671.65597529104,3.9155,3.9155,3.9117,3.9117,197671.656
2009-09-23 11:05:00,10.23,10.23,10.21,10.22,262770.2542171537,3.9117,3.9117,3.904,3.9078,262770.2542
2009-09-23 11:10:00,10.22,10.22,10.18,10.19,313851.2710857686,3.9078,3.9078,3.8925,3.8964,313851.2711
2009-09-23 11:15:00,10.19,10.19,10.16,10.16,466619.1494416726,3.8964,3.8964,3.8849,3.8849,466619.1494
2009-09-23 11:20:00,10.17,10.19,10.16,10.17,433357.0919458304,3.8887,3.8964,3.8849,3.8887,433357.0919
2009-09-23 11:25:00,10.18,10.19,10.18,10.19,194345.4502257068,3.8925,3.8964,3.8925,3.8964,194345.4502
2009-09-23 11:30:00,10.19,10.22,10.19,10.2,277975.76621525304,3.8964,3.9078,3.8964,3.9002,277975.7662
2009-09-23 11:35:00,10.2,10.22,10.2,10.2,186980.28035162747,3.9002,3.9078,3.9002,3.9002,186980.2804
2009-09-23 11:40:00,10.2,10.21,10.19,10.21,157282.01473033975,3.9002,3.904,3.8964,3.904,157282.0147
2009-09-23 11:45:00,10.21,10.21,10.19,10.2,150629.6032311713,3.904,3.904,3.8964,3.9002,150629.6032
2009-09-23 11:50:00,10.2,10.21,10.2,10.2,101924.44761225944,3.9002,3.904,3.9002,3.9002,101924.4476
2009-09-23 11:55:00,10.21,10.21,10.19,10.2,245188.8809693514,3.904,3.904,3.8964,3.9002,245188.881
2009-09-23 12:00:00,10.2,10.21,10.2,10.2,167498.21810406272,3.9002,3.904,3.9002,3.9002,167498.2181
2009-09-23 12:05:00,10.21,10.21,10.18,10.19,304110.23996198626,3.904,3.904,3.8925,3.8964,304110.24
2009-09-23 12:10:00,10.19,10.19,10.18,10.19,155618.91185554763,3.8964,3.8964,3.8925,3.8964,155618.9119
2009-09-23 12:15:00,10.18,10.19,10.18,10.19,95034.4499881207,3.8925,3.8964,3.8925,3.8964,95034.45
2009-09-23 12:20:00,10.19,10.2,10.19,10.19,130672.36873366596,3.8964,3.9002,3.8964,3.8964,130672.3687
2009-09-23 12:25:00,10.19,10.21,10.19,10.19,122594.4404846757,3.8964,3.904,3.8964,3.8964,122594.4405
2009-09-23 12:30:00,10.2,10.22,10.19,10.2,211214.06509859825,3.9002,3.9078,3.8964,3.9002,211214.0651
2009-09-23 12:35:00,10.19,10.2,10.18,10.18,187693.0387265384,3.8964,3.9002,3.8925,3.8925,187693.0387
2009-09-23 12:40:00,10.18,10.18,10.18,10.18,100023.75861249704,3.8925,3.8925,3.8925,3.8925,100023.7586
2009-09-23 12:45:00,10.18,10.19,10.18,10.18,105013.06723687336,3.8925,3.8964,3.8925,3.8925,105013.0672
2009-09-23 12:50:00,10.19,10.19,10.18,10.19,223093.3713471133,3.8964,3.8964,3.8925,3.8964,223093.3713
2009-09-23 12:55:00,10.2,10.2,10.19,10.19,18056.545497742933,3.9002,3.9002,3.8964,3.8964,18056.5455
2009-09-23 13:00:00,10.19,10.2,10.19,10.2,189831.3138512711,3.8964,3.9002,3.8964,3.9002,189831.3139
2009-09-23 13:05:00,10.2,10.2,10.18,10.18,299833.6897125208,3.9002,3.9002,3.8925,3.8925,299833.6897
2009-09-23 13:10:00,10.18,10.19,10.18,10.19,143739.60560703254,3.8925,3.8964,3.8925,3.8964,143739.6056
2009-09-23 13:15:00,10.19,10.2,10.18,10.2,304347.82608695654,3.8964,3.9002,3.8925,3.9002,304347.8261
2009-09-23 13:20:00,10.19,10.2,10.18,10.18,139463.05535756712,3.8964,3.9002,3.8925,3.8925,139463.0554
2009-09-23 13:25:00,10.18,10.19,10.17,10.17,110002.3758612497,3.8925,3.8964,3.8887,3.8887,110002.3759
2009-09-23 13:30:00,10.17,10.19,10.17,10.18,234735.0914706581,3.8887,3.8964,3.8887,3.8925,234735.0915
2009-09-23 13:35:00,10.18,10.21,10.18,10.21,313376.098835828,3.8925,3.904,3.8925,3.904,313376.0988
2009-09-23 13:40:00,10.21,10.21,10.2,10.21,168210.97647897364,3.904,3.904,3.9002,3.904,168210.9765
2009-09-23 13:45:00,10.21,10.23,10.2,10.22,372772.63007840345,3.904,3.9117,3.9002,3.9078,372772.6301
2009-09-23 13:50:00,10.23,10.23,10.22,10.23,197434.06985032075,3.9117,3.9117,3.9078,3.9117,197434.0699
2009-09-23 13:55:00,10.22,10.23,10.22,10.23,216916.13209788548,3.9078,3.9117,3.9078,3.9117,216916.1321
2009-09-23 14:00:00,10.22,10.24,10.22,10.23,167260.63197909243,3.9078,3.9155,3.9078,3.9117,167260.632
2009-09-23 14:05:00,10.23,10.23,10.22,10.23,103825.13661202186,3.9117,3.9117,3.9078,3.9117,103825.1366
2009-09-23 14:10:00,10.23,10.23,10.2,10.21,282014.73033974814,3.9117,3.9117,3.9002,3.904,282014.7303
2009-09-23 14:15:00,10.21,10.23,10.19,10.23,675219.7671655975,3.904,3.9117,3.8964,3.9117,675219.7672
2009-09-23 14:20:00,10.23,10.24,10.18,10.19,583749.1090520314,3.9117,3.9155,3.8925,3.8964,583749.1091
2009-09-23 14:25:00,10.19,10.2,10.18,10.19,571632.216678546,3.8964,3.9002,3.8925,3.8964,571632.2167
2009-09-23 14:30:00,10.19,10.21,10.18,10.2,811356.6167735804,3.8964,3.904,3.8925,3.9002,811356.6168
2009-09-23 14:35:00,10.21,10.24,10.2,10.22,634592.5397956759,3.904,3.9155,3.9002,3.9078,634592.5398
2009-09-23 14:40:00,10.22,10.23,10.2,10.21,588976.003801378,3.9078,3.9117,3.9002,3.904,588976.0038
2009-09-23 14:45:00,10.21,10.22,10.2,10.21,710857.6859111428,3.904,3.9078,3.9002,3.904,710857.6859
2009-09-23 14:50:00,10.21,10.22,10.2,10.22,389166.0727013543,3.904,3.9078,3.9002,3.9078,389166.0727
2009-09-23 14:55:00,10.22,10.22,10.16,10.16,828937.9900213828,3.9078,3.9078,3.8849,3.8849,828937.99
2009-09-23 15:00:00,10.16,10.18,10.16,10.17,418626.7521976717,3.8849,3.8925,3.8849,3.8887,418626.7522
2009-09-23 15:05:00,10.17,10.18,10.17,10.18,372535.0439534331,3.8887,3.8925,3.8887,3.8925,372535.044
2009-09-23 15:10:00,10.18,10.19,10.13,10.14,786885.2459016393,3.8925,3.8964,3.8734,3.8772,786885.2459
2009-09-23 15:15:00,10.14,10.14,10.11,10.14,683297.6954145879,3.8772,3.8772,3.8658,3.8772,683297.6954
2009-09-23 15:20:00,10.14,10.14,10.11,10.11,662152.530292231,3.8772,3.8772,3.8658,3.8658,662152.5303
2009-09-23 15:25:00,10.12,10.12,10.07,10.08,718698.0280351627,3.8696,3.8696,3.8505,3.8543,718698.028
2009-09-23 15:30:00,10.09,10.09,10.06,10.06,1123782.3711095273,3.8581,3.8581,3.8467,3.8467,1123782.3711
2009-09-23 15:35:00,10.06,10.08,10.04,10.04,1418626.7521976717,3.8467,3.8543,3.839,3.839,1418626.7522
2009-09-23 15:40:00,10.04,10.08,10.04,10.07,596341.1736754574,3.839,3.8543,3.839,3.8505,596341.1737
2009-09-23 15:45:00,10.07,10.08,10.04,10.06,874554.5260156807,3.8505,3.8543,3.839,3.8467,874554.526
2009-09-23 15:50:00,10.06,10.07,10.01,10.04,1342599.192207175,3.8467,3.8505,3.8275,3.839,1342599.1922
2009-09-23 15:55:00,10.04,10.05,10.0,10.02,1812782.1335234025,3.839,3.8428,3.8237,3.8314,1812782.1335
2009-09-24 09:30:00,10.13,10.16,10.12,10.13,685911.1427892611,3.8734,3.8849,3.8696,3.8734,685911.1428
2009-09-24 09:35:00,10.13,10.14,10.05,10.06,965550.0118793064,3.8734,3.8772,3.8428,3.8467,965550.0119
2009-09-24 09:40:00,10.06,10.06,9.96,9.97,974103.1123782372,3.8467,3.8467,3.8084,3.8122,974103.1124
2009-09-24 09:45:00,9.97,9.97,9.92,9.93,1049893.086243763,3.8122,3.8122,3.7931,3.7969,1049893.0862
2009-09-24 09:50:00,9.93,9.98,9.92,9.96,1048229.9833689712,3.7969,3.8161,3.7931,3.8084,1048229.9834
2009-09-24 09:55:00,9.96,10.03,9.96,10.01,704918.0327868853,3.8084,3.8352,3.8084,3.8275,704918.0328
2009-09-24 10:00:00,10.01,10.03,9.97,9.97,1350914.7065811355,3.8275,3.8352,3.8122,3.8122,1350914.7066
2009-09-24 10:05:00,9.97,9.97,9.93,9.93,706105.9634117368,3.8122,3.8122,3.7969,3.7969,706105.9634
2009-09-24 10:10:00,9.93,9.98,9.93,9.94,666191.494416726,3.7969,3.8161,3.7969,3.8008,666191.4944
2009-09-24 10:15:00,9.94,9.94,9.9,9.91,727488.714659064,3.8008,3.8008,3.7855,3.7893,727488.7147
2009-09-24 10:20:00,9.9,9.95,9.9,9.94,768828.7004038964,3.7855,3.8046,3.7855,3.8008,768828.7004
2009-09-24 10:25:00,9.95,9.95,9.91,9.92,480399.1446899501,3.8046,3.8046,3.7893,3.7931,480399.1447
2009-09-24 10:30:00,9.92,9.92,9.87,9.89,764789.7362794013,3.7931,3.7931,3.774,3.7817,764789.7363
2009-09-24 10:35:00,9.89,9.89,9.85,9.86,435732.95319553337,3.7817,3.7817,3.7664,3.7702,435732.9532
2009-09-24 10:40:00,9.87,9.87,9.77,9.79,1815633.167023046,3.774,3.774,3.7358,3.7434,1815633.167
2009-09-24 10:45:00,9.79,9.83,9.78,9.83,467569.4939415538,3.7434,3.7587,3.7396,3.7587,467569.4939
2009-09-24 10:50:00,9.83,9.86,9.83,9.86,379425.0415775719,3.7587,3.7702,3.7587,3.7702,379425.0416
2009-09-24 10:55:00,9.86,9.9,9.86,9.89,1082679.971489665,3.7702,3.7855,3.7702,3.7817,1082679.9715
2009-09-24 11:00:00,9.89,9.91,9.89,9.9,564267.0468044666,3.7817,3.7893,3.7817,3.7855,564267.0468
2009-09-24 11:05:00,9.9,9.9,9.89,9.89,416013.3048229984,3.7855,3.7855,3.7817,3.7817,416013.3048
2009-09-24 11:10:00,9.89,9.92,9.89,9.91,732240.4371584699,3.7817,3.7931,3.7817,3.7893,732240.4372
2009-09-24 11:15:00,9.91,9.93,9.9,9.92,1087194.1078641007,3.7893,3.7969,3.7855,3.7931,1087194.1079
2009-09-24 11:20:00,9.92,9.92,9.91,9.91,455215.01544309815,3.7931,3.7931,3.7893,3.7893,455215.0154
2009-09-24 11:25:00,9.92,9.92,9.91,9.92,134948.9189831314,3.7931,3.7931,3.7893,3.7931,134948.919
2009-09-24 11:30:00,9.92,9.94,9.92,9.92,584937.0396768829,3.7931,3.8008,3.7931,3.7931,584937.0397
2009-09-24 11:35:00,9.92,9.92,9.92,9.92,240437.15846994537,3.7931,3.7931,3.7931,3.7931,240437.1585
2009-09-24 11:40:00,9.92,9.93,9.91,9.93,154906.15348063674,3.7931,3.7969,3.7893,3.7969,154906.1535
2009-09-24 11:45:00,9.93,9.93,9.92,9.92,320741.26870990737,3.7969,3.7969,3.7931,3.7931,320741.2687
2009-09-24 11:50:00,9.92,9.92,9.9,9.91,479923.97244000953,3.7931,3.7931,3.7855,3.7893,479923.9724
2009-09-24 11:55:00,9.91,9.92,9.91,9.92,215015.44309812307,3.7893,3.7931,3.7893,3.7931,215015.4431
2009-09-24 12:00:00,9.92,9.93,9.91,9.92,267521.9767165598,3.7931,3.7969,3.7893,3.7931,267521.9767
2009-09-24 12:05:00,9.93,9.93,9.92,9.92,81492.04086481349,3.7969,3.7969,3.7931,3.7931,81492.0409
2009-09-24 12:10:00,9.92,9.92,9.92,9.92,54407.2226181991,3.7931,3.7931,3.7931,3.7931,54407.2226
2009-09-24 12:15:00,9.92,9.92,9.92,9.92,46091.708244238536,3.7931,3.7931,3.7931,3.7931,46091.7082
2009-09-24 12:20:00,9.92,9.93,9.91,9.93,228795.43834640057,3.7931,3.7969,3.7893,3.7969,228795.4383
2009-09-24 12:25:00,9.92,9.92,9.91,9.91,204799.2397244001,3.7931,3.7931,3.7893,3.7893,204799.2397
2009-09-24 12:30:00,9.91,9.92,9.91,9.91,209313.37609883584,3.7893,3.7931,3.7893,3.7893,209313.3761
2009-09-24 12:35:00,9.91,9.92,9.9,9.91,349726.77595628414,3.7893,3.7931,3.7855,3.7893,349726.776
2009-09-24 12:40:00,9.91,9.92,9.91,9.92,256117.84271798527,3.7893,3.7931,3.7893,3.7931,256117.8427
2009-09-24 12:45:00,9.91,9.93,9.91,9.93,253979.5675932525,3.7893,3.7969,3.7893,3.7969,253979.5676
2009-09-24 12:50:00,9.93,9.93,9.92,9.92,258018.53171774768,3.7969,3.7969,3.7931,3.7931,258018.5317
2009-09-24 12:55:00,9.92,9.92,9.9,9.91,308386.79021145165,3.7931,3.7931,3.7855,3.7893,308386.7902
2009-09-24 13:00:00,9.91,9.93,9.91,9.93,207175.10097410312,3.7893,3.7969,3.7893,3.7969,207175.101
2009-09-24 13:05:00,9.93,9.93,9.92,9.93,112378.23711095272,3.7969,3.7969,3.7931,3.7969,112378.2371
2009-09-24 13:10:00,9.93,9.93,9.93,9.93,124970.30173437872,3.7969,3.7969,3.7969,3.7969,124970.3017
2009-09-24 13:15:00,9.93,9.93,9.92,9.92,272748.8714659064,3.7969,3.7969,3.7931,3.7931,272748.8715
2009-09-24 13:20:00,9.92,9.93,9.92,9.93,89332.38298883346,3.7931,3.7969,3.7931,3.7969,89332.383
2009-09-24 13:25:00,9.93,9.94,9.93,9.93,574720.83630316,3.7969,3.8008,3.7969,3.7969,574720.8363
2009-09-24 13:30:00,9.93,9.95,9.92,9.95,479211.2140650986,3.7969,3.8046,3.7931,3.8046,479211.2141
2009-09-24 13:35:00,9.95,9.95,9.91,9.92,129484.43810881444,3.8046,3.8046,3.7893,3.7931,129484.4381
2009-09-24 13:40:00,9.92,9.93,9.91,9.91,587075.3148016155,3.7931,3.7969,3.7893,3.7893,587075.3148
2009-09-24 13:45:00,9.91,9.92,9.9,9.91,487051.5561891186,3.7893,3.7931,3.7855,3.7893,487051.5562
2009-09-24 13:50:00,9.91,9.91,9.87,9.88,450225.7068187218,3.7893,3.7893,3.774,3.7778,450225.7068
2009-09-24 13:55:00,9.88,9.89,9.88,9.89,229983.3689712521,3.7778,3.7817,3.7778,3.7817,229983.369
2009-09-24 14:00:00,9.89,9.89,9.88,9.89,316939.89071038255,3.7817,3.7817,3.7778,3.7817,316939.8907
2009-09-24 14:05:00,9.89,9.89,9.87,9.88,136374.4357329532,3.7817,3.7817,3.774,3.7778,136374.4357
2009-09-24 14:10:00,9.88,9.89,9.86,9.87,304110.23996198626,3.7778,3.7817,3.7702,3.774,304110.24
2009-09-24 14:15:00,9.87,9.88,9.85,9.87,530292.2309337135,3.774,3.7778,3.7664,3.774,530292.2309
2009-09-24 14:20:00,9.87,9.88,9.85,9.85,209788.54834877644,3.774,3.7778,3.7664,3.7664,209788.5483
2009-09-24 14:25:00,9.85,9.88,9.85,9.88,106200.99786172489,3.7664,3.7778,3.7664,3.7778,106200.9979
2009-09-24 14:30:00,9.87,9.89,9.87,9.88,359942.9793300072,3.774,3.7817,3.774,3.7778,359942.9793
2009-09-24 14:35:00,9.88,9.89,9.88,9.89,101211.68923734856,3.7778,3.7817,3.7778,3.7817,101211.6892
2009-09-24 14:40:00,9.89,9.89,9.88,9.89,138275.1247327156,3.7817,3.7817,3.7778,3.7817,138275.1247
2009-09-24 14:45:00,9.89,9.89,9.88,9.88,201473.0339748159,3.7817,3.7817,3.7778,3.7778,201473.034
2009-09-24 14:50:00,9.88,9.89,9.88,9.89,196483.72535043955,3.7778,3.7817,3.7778,3.7817,196483.7254
2009-09-24 14:55:00,9.89,9.89,9.89,9.89,432406.7474459492,3.7817,3.7817,3.7817,3.7817,432406.7474
2009-09-24 15:00:00,9.89,9.9,9.88,9.89,298883.3452126396,3.7817,3.7855,3.7778,3.7817,298883.3452
2009-09-24 15:05:00,9.89,9.89,9.87,9.88,233784.7469707769,3.7817,3.7817,3.774,3.7778,233784.747
2009-09-24 15:10:00,9.88,9.9,9.87,9.89,408885.7210738893,3.7778,3.7855,3.774,3.7817,408885.7211
2009-09-24 15:15:00,9.9,9.9,9.89,9.9,376811.59420289856,3.7855,3.7855,3.7817,3.7855,376811.5942
2009-09-24 15:20:00,9.9,9.9,9.88,9.89,836540.7460204324,3.7855,3.7855,3.7778,3.7817,836540.746
2009-09-24 15:25:00,9.89,9.91,9.89,9.9,284628.1777144215,3.7817,3.7893,3.7817,3.7855,284628.1777
2009-09-24 15:30:00,9.9,9.92,9.89,9.9,420052.2689474935,3.7855,3.7931,3.7817,3.7855,420052.2689
2009-09-24 15:35:00,9.9,9.9,9.88,9.88,281301.9719648373,3.7855,3.7855,3.7778,3.7778,281301.972
2009-09-24 15:40:00,9.88,9.91,9.88,9.91,364932.2879543835,3.7778,3.7893,3.7778,3.7893,364932.288
2009-09-24 15:45:00,9.91,9.92,9.89,9.89,670230.4585412212,3.7893,3.7931,3.7817,3.7817,670230.4585
2009-09-24 15:50:00,9.89,9.92,9.89,9.89,815157.9947731053,3.7817,3.7931,3.7817,3.7817,815157.9948
2009-09-24 15:55:00,9.89,9.91,9.89,9.91,1193395.1057258255,3.7817,3.7893,3.7817,3.7893,1193395.1057
2009-09-25 09:30:00,9.82,9.91,9.81,9.82,843905.9158945117,3.7549,3.7893,3.7511,3.7549,843905.9159
2009-09-25 09:35:00,9.82,9.82,9.81,9.82,390829.1755761464,3.7549,3.7549,3.7511,3.7549,390829.1756
2009-09-25 09:40:00,9.81,9.88,9.8,9.88,511047.7548111191,3.7511,3.7778,3.7472,3.7778,511047.7548
2009-09-25 09:45:00,9.88,9.95,9.87,9.91,686861.4872891423,3.7778,3.8046,3.774,3.7893,686861.4873
2009-09-25 09:50:00,9.91,9.91,9.88,9.89,430506.0584461868,3.7893,3.7893,3.7778,3.7817,430506.0584
2009-09-25 09:55:00,9.89,9.89,9.88,9.88,442860.5369446424,3.7817,3.7817,3.7778,3.7778,442860.5369
2009-09-25 10:00:00,9.88,9.89,9.86,9.88,556901.8769303872,3.7778,3.7817,3.7702,3.7778,556901.8769
2009-09-25 10:05:00,9.87,9.89,9.86,9.88,202660.96459966732,3.774,3.7817,3.7702,3.7778,202660.9646
2009-09-25 10:10:00,9.89,9.89,9.88,9.88,185554.76360180567,3.7817,3.7817,3.7778,3.7778,185554.7636
2009-09-25 10:15:00,9.89,9.9,9.88,9.9,633167.0230458542,3.7817,3.7855,3.7778,3.7855,633167.023
2009-09-25 10:20:00,9.9,9.93,9.9,9.9,544547.3984319316,3.7855,3.7969,3.7855,3.7855,544547.3984
2009-09-25 10:25:00,9.9,9.92,9.9,9.92,169161.32097885484,3.7855,3.7931,3.7855,3.7931,169161.321
2009-09-25 10:30:00,9.92,9.93,9.92,9.92,116417.20123544784,3.7931,3.7969,3.7931,3.7931,116417.2012
2009-09-25 10:35:00,9.92,9.93,9.91,9.92,297695.4145877881,3.7931,3.7969,3.7893,3.7931,297695.4146
2009-09-25 10:40:00,9.92,9.92,9.9,9.91,340698.5032074127,3.7931,3.7931,3.7855,3.7893,340698.5032
2009-09-25 10:45:00,9.91,9.92,9.9,9.9,323829.88833452127,3.7893,3.7931,3.7855,3.7855,323829.8883
2009-09-25 10:50:00,9.9,9.92,9.9,9.9,675694.9394155381,3.7855,3.7931,3.7855,3.7855,675694.9394
2009-09-25 10:55:00,9.9,9.92,9.89,9.9,263483.0125920646,3.7855,3.7931,3.7817,3.7855,263483.0126
2009-09-25 11:00:00,9.9,9.91,9.89,9.89,306248.5150867189,3.7855,3.7893,3.7817,3.7817,306248.5151
2009-09-25 11:05:00,9.89,9.9,9.87,9.87,213827.5124732716,3.7817,3.7855,3.774,3.774,213827.5125
2009-09-25 11:10:00,9.87,9.87,9.84,9.87,330244.7137087194,3.774,3.774,3.7625,3.774,330244.7137
2009-09-25 11:15:00,9.86,9.88,9.85,9.87,108339.2729864576,3.7702,3.7778,3.7664,3.774,108339.273
2009-09-25 11:20:00,9.87,9.89,9.87,9.88,159182.70373010216,3.774,3.7817,3.774,3.7778,159182.7037
2009-09-25 11:25:00,9.88,9.89,9.87,9.89,137324.7802328344,3.7778,3.7817,3.774,3.7817,137324.7802
2009-09-25 11:30:00,9.89,9.89,9.87,9.87,246614.3977191732,3.7817,3.7817,3.774,3.774,246614.3977
2009-09-25 11:35:00,9.87,9.87,9.86,9.87,129246.85198384414,3.774,3.774,3.7702,3.774,129246.852
2009-09-25 11:40:00,9.87,9.87,9.85,9.86,217153.7182228558,3.774,3.774,3.7664,3.7702,217153.7182
2009-09-25 11:45:00,9.86,9.86,9.84,9.86,118080.30411023996,3.7702,3.7702,3.7625,3.7702,118080.3041
2009-09-25 11:50:00,9.86,9.87,9.86,9.86,92658.58873841767,3.7702,3.774,3.7702,3.7702,92658.5887
2009-09-25 11:55:00,9.86,9.86,9.84,9.85,138750.2969826562,3.7702,3.7702,3.7625,3.7664,138750.297
2009-09-25 12:00:00,9.85,9.85,9.83,9.85,472796.38869090047,3.7664,3.7664,3.7587,3.7664,472796.3887
2009-09-25 12:05:00,9.85,9.86,9.85,9.85,203373.7229745783,3.7664,3.7702,3.7664,3.7664,203373.723
2009-09-25 12:10:00,9.86,9.86,9.85,9.85,1006177.239249228,3.7702,3.7702,3.7664,3.7664,1006177.2392
2009-09-25 12:15:00,9.86,9.86,9.83,9.84,501069.1375623664,3.7702,3.7702,3.7587,3.7625,501069.1376
2009-09-25 12:20:00,9.84,9.85,9.83,9.84,334283.6778332146,3.7625,3.7664,3.7587,3.7625,334283.6778
2009-09-25 12:25:00,9.84,9.85,9.83,9.84,363506.7712045616,3.7625,3.7664,3.7587,3.7625,363506.7712
2009-09-25 12:30:00,9.84,9.84,9.83,9.83,95509.6222380613,3.7625,3.7625,3.7587,3.7587,95509.6222
2009-09-25 12:35:00,9.83,9.84,9.83,9.83,105963.41173675456,3.7587,3.7625,3.7587,3.7587,105963.4117
2009-09-25 12:40:00,9.83,9.84,9.83,9.83,75552.38774055595,3.7587,3.7625,3.7587,3.7587,75552.3877
2009-09-25 12:45:00,9.83,9.83,9.82,9.83,32311.71299596104,3.7587,3.7587,3.7549,3.7587,32311.713
2009-09-25 12:50:00,9.82,9.83,9.82,9.82,231884.0579710145,3.7549,3.7587,3.7549,3.7549,231884.058
2009-09-25 12:55:00,9.82,9.82,9.8,9.81,333095.747208363,3.7549,3.7549,3.7472,3.7511,333095.7472
2009-09-25 13:00:00,9.81,9.81,9.79,9.79,234735.0914706581,3.7511,3.7511,3.7434,3.7434,234735.0915
2009-09-25 13:05:00,9.79,9.8,9.79,9.8,56545.49774293182,3.7434,3.7472,3.7434,3.7472,56545.4977
2009-09-25 13:10:00,9.8,9.81,9.79,9.79,679971.4896650036,3.7472,3.7511,3.7434,3.7434,679971.4897
2009-09-25 13:15:00,9.79,9.79,9.78,9.78,459729.1518175339,3.7434,3.7434,3.7396,3.7396,459729.1518
2009-09-25 13:20:00,9.79,9.79,9.78,9.78,399857.4483250178,3.7434,3.7434,3.7396,3.7396,399857.4483
2009-09-25 13:25:00,9.79,9.81,9.78,9.8,452839.1541933951,3.7434,3.7511,3.7396,3.7472,452839.1542
2009-09-25 13:30:00,9.8,9.81,9.8,9.8,141838.91660727013,3.7472,3.7511,3.7472,3.7472,141838.9166
2009-09-25 13:35:00,9.8,9.8,9.78,9.78,229983.3689712521,3.7472,3.7472,3.7396,3.7396,229983.369
2009-09-25 13:40:00,9.78,9.8,9.78,9.8,119505.82086006178,3.7396,3.7472,3.7396,3.7472,119505.8209
2009-09-25 13:45:00,9.79,9.81,9.79,9.81,176051.3186029936,3.7434,3.7511,3.7434,3.7511,176051.3186
2009-09-25 13:50:00,9.8,9.81,9.8,9.8,277738.18009028275,3.7472,3.7511,3.7472,3.7472,277738.1801
2009-09-25 13:55:00,9.8,9.82,9.8,9.81,561891.1855547637,3.7472,3.7549,3.7472,3.7511,561891.1856
2009-09-25 14:00:00,9.82,9.83,9.81,9.81,413637.4435732953,3.7549,3.7587,3.7511,3.7511,413637.4436
2009-09-25 14:05:00,9.81,9.82,9.8,9.8,504632.9294369209,3.7511,3.7549,3.7472,3.7472,504632.9294
2009-09-25 14:10:00,9.81,9.81,9.8,9.81,48229.98336897125,3.7511,3.7511,3.7472,3.7511,48229.9834
2009-09-25 14:15:00,9.81,9.81,9.79,9.8,209075.78997386555,3.7511,3.7511,3.7434,3.7472,209075.79
2009-09-25 14:20:00,9.8,9.82,9.8,9.82,160370.63435495368,3.7472,3.7549,3.7472,3.7549,160370.6344
2009-09-25 14:25:00,9.82,9.82,9.82,9.82,332145.4027084818,3.7549,3.7549,3.7549,3.7549,332145.4027
2009-09-25 14:30:00,9.82,9.82,9.81,9.82,297695.4145877881,3.7549,3.7549,3.7511,3.7549,297695.4146
2009-09-25 14:35:00,9.82,9.86,9.82,9.86,1115466.8567355666,3.7549,3.7702,3.7549,3.7702,1115466.8567
2009-09-25 14:40:00,9.86,9.87,9.86,9.87,417438.8215728201,3.7702,3.774,3.7702,3.774,417438.8216
2009-09-25 14:45:00,9.87,9.87,9.85,9.86,645283.9154193396,3.774,3.774,3.7664,3.7702,645283.9154
2009-09-25 14:50:00,9.86,9.88,9.86,9.88,635067.7120456166,3.7702,3.7778,3.7702,3.7778,635067.712
2009-09-25 14:55:00,9.88,9.91,9.87,9.91,651461.1546685674,3.7778,3.7893,3.774,3.7893,651461.1547
2009-09-25 15:00:00,9.9,9.91,9.88,9.89,354003.3262057496,3.7855,3.7893,3.7778,3.7817,354003.3262
2009-09-25 15:05:00,9.89,9.92,9.89,9.89,400095.0344499881,3.7817,3.7931,3.7817,3.7817,400095.0344
2009-09-25 15:10:00,9.89,9.9,9.88,9.9,188168.21097647896,3.7817,3.7855,3.7778,3.7855,188168.211
2009-09-25 15:15:00,9.9,9.9,9.89,9.89,151342.3616060822,3.7855,3.7855,3.7817,3.7817,151342.3616
2009-09-25 15:20:00,9.89,9.91,9.89,9.9,488239.4868139701,3.7817,3.7893,3.7817,3.7855,488239.4868
2009-09-25 15:25:00,9.9,9.9,9.9,9.9,276312.6633404609,3.7855,3.7855,3.7855,3.7855,276312.6633
2009-09-25 15:30:00,9.9,9.9,9.89,9.9,243288.19196958892,3.7855,3.7855,3.7817,3.7855,243288.192
2009-09-25 15:35:00,9.9,9.9,9.87,9.87,254692.32596816347,3.7855,3.7855,3.774,3.774,254692.326
2009-09-25 15:40:00,9.87,9.88,9.86,9.87,315514.3739605607,3.774,3.7778,3.7702,3.774,315514.374
2009-09-25 15:45:00,9.87,9.87,9.85,9.86,296032.311712996,3.774,3.774,3.7664,3.7702,296032.3117
2009-09-25 15:50:00,9.86,9.87,9.85,9.87,497030.1734378712,3.7702,3.774,3.7664,3.774,497030.1734
2009-09-25 15:55:00,9.87,9.89,9.86,9.87,2422665.716322167,3.774,3.7817,3.7702,3.774,2422665.7163
2009-09-28 09:35:00,9.92,9.93,9.89,9.89,233784.7469707769,3.7931,3.7969,3.7817,3.7817,233784.747
2009-09-28 09:40:00,9.89,9.96,9.88,9.96,450700.8790686624,3.7817,3.8084,3.7778,3.8084,450700.8791
2009-09-28 09:45:00,9.96,10.0,9.96,10.0,787598.0042765503,3.8084,3.8237,3.8084,3.8237,787598.0043
2009-09-28 09:50:00,10.0,10.04,9.99,10.03,538607.745307674,3.8237,3.839,3.8199,3.8352,538607.7453
2009-09-28 09:55:00,10.03,10.06,10.02,10.05,529579.4725588026,3.8352,3.8467,3.8314,3.8428,529579.4726
2009-09-28 10:00:00,10.06,10.08,10.05,10.06,1088144.452363982,3.8467,3.8543,3.8428,3.8467,1088144.4524
2009-09-28 10:05:00,10.06,10.08,10.04,10.06,1061297.2202423378,3.8467,3.8543,3.839,3.8467,1061297.2202
2009-09-28 10:10:00,10.06,10.06,10.05,10.06,210026.1344737468,3.8467,3.8467,3.8428,3.8467,210026.1345
2009-09-28 10:15:00,10.06,10.06,10.04,10.06,299596.1035875505,3.8467,3.8467,3.839,3.8467,299596.1036
2009-09-28 10:20:00,10.06,10.06,10.05,10.06,384889.5224518888,3.8467,3.8467,3.8428,3.8467,384889.5225
2009-09-28 10:25:00,10.06,10.06,10.06,10.06,220955.0962223806,3.8467,3.8467,3.8467,3.8467,220955.0962
2009-09-28 10:30:00,10.06,10.07,10.06,10.06,756474.2219054408,3.8467,3.8505,3.8467,3.8467,756474.2219
2009-09-28 10:35:00,10.06,10.09,10.06,10.08,468282.2523164647,3.8467,3.8581,3.8467,3.8543,468282.2523
2009-09-28 10:40:00,10.09,10.1,10.08,10.1,385364.6947018294,3.8581,3.8619,3.8543,3.8619,385364.6947
2009-09-28 10:45:00,10.1,10.11,10.08,10.08,698028.0351627466,3.8619,3.8658,3.8543,3.8543,698028.0352
2009-09-28 10:50:00,10.08,10.09,10.07,10.08,230458.5412211927,3.8543,3.8581,3.8505,3.8543,230458.5412
2009-09-28 10:55:00,10.08,10.08,10.07,10.08,268947.4934663816,3.8543,3.8543,3.8505,3.8543,268947.4935
2009-09-28 11:00:00,10.08,10.09,10.07,10.08,156569.25635542884,3.8543,3.8581,3.8505,3.8543,156569.2564
2009-09-28 11:05:00,10.08,10.11,10.08,10.1,353290.56783083867,3.8543,3.8658,3.8543,3.8619,353290.5678
2009-09-28 11:10:00,10.1,10.1,10.08,10.08,115942.02898550723,3.8619,3.8619,3.8543,3.8543,115942.029
2009-09-28 11:15:00,10.08,10.08,10.07,10.07,89569.96911380376,3.8543,3.8543,3.8505,3.8505,89569.9691
2009-09-28 11:20:00,10.08,10.08,10.07,10.07,354240.9123307199,3.8543,3.8543,3.8505,3.8505,354240.9123
2009-09-28 11:25:00,10.07,10.08,10.06,10.06,219767.16559752912,3.8505,3.8543,3.8467,3.8467,219767.1656
2009-09-28 11:30:00,10.06,10.06,10.05,10.05,320028.51033499645,3.8467,3.8467,3.8428,3.8428,320028.5103
2009-09-28 11:35:00,10.06,10.06,10.05,10.06,122356.8543597054,3.8467,3.8467,3.8428,3.8467,122356.8544
2009-09-28 11:40:00,10.06,10.06,10.05,10.05,251603.7063435496,3.8467,3.8467,3.8428,3.8428,251603.7063
2009-09-28 11:45:00,10.05,10.05,10.04,10.05,130197.19648372536,3.8428,3.8428,3.839,3.8428,130197.1965
2009-09-28 11:50:00,10.04,10.06,10.04,10.06,150867.1893561416,3.839,3.8467,3.839,3.8467,150867.1894
2009-09-28 11:55:00,10.06,10.06,10.06,10.06,49417.91399382276,3.8467,3.8467,3.8467,3.8467,49417.914
2009-09-28 12:00:00,10.06,10.07,10.05,10.06,307674.0318365408,3.8467,3.8505,3.8428,3.8467,307674.0318
2009-09-28 12:05:00,10.06,10.06,10.05,10.05,234972.67759562843,3.8467,3.8467,3.8428,3.8428,234972.6776
2009-09-28 12:10:00,10.05,10.05,10.02,10.02,174150.62960323118,3.8428,3.8428,3.8314,3.8314,174150.6296
2009-09-28 12:15:00,10.02,10.03,10.02,10.03,78403.42124019958,3.8314,3.8352,3.8314,3.8352,78403.4212
2009-09-28 12:20:00,10.02,10.03,10.02,10.02,52981.705868377285,3.8314,3.8352,3.8314,3.8314,52981.7059
2009-09-28 12:25:00,10.02,10.03,10.02,10.03,92896.17486338798,3.8314,3.8352,3.8314,3.8352,92896.1749
2009-09-28 12:30:00,10.03,10.03,10.02,10.03,51793.77524352578,3.8352,3.8352,3.8314,3.8352,51793.7752
2009-09-28 12:35:00,10.03,10.03,10.02,10.03,40389.64124495129,3.8352,3.8352,3.8314,3.8352,40389.6412
2009-09-28 12:40:00,10.03,10.06,10.03,10.04,213352.34022333092,3.8352,3.8467,3.8352,3.839,213352.3402
2009-09-28 12:45:00,10.04,10.05,10.04,10.04,66048.94274174389,3.839,3.8428,3.839,3.839,66048.9427
2009-09-28 12:50:00,10.04,10.04,10.02,10.02,175100.97410311238,3.839,3.839,3.8314,3.8314,175100.9741
2009-09-28 12:55:00,10.03,10.03,10.0,10.01,251603.7063435496,3.8352,3.8352,3.8237,3.8275,251603.7063
2009-09-28 13:00:00,10.01,10.02,10.0,10.0,250415.77571869805,3.8275,3.8314,3.8237,3.8237,250415.7757
2009-09-28 13:05:00,10.0,10.02,10.0,10.0,165122.3568543597,3.8237,3.8314,3.8237,3.8237,165122.3569
2009-09-28 13:10:00,10.0,10.02,10.0,10.0,71513.42361606083,3.8237,3.8314,3.8237,3.8237,71513.4236
2009-09-28 13:15:00,10.0,10.0,10.0,10.0,235210.2637205987,3.8237,3.8237,3.8237,3.8237,235210.2637
2009-09-28 13:20:00,10.0,10.01,10.0,10.0,154430.98123069614,3.8237,3.8275,3.8237,3.8237,154430.9812
2009-09-28 13:25:00,10.0,10.02,10.0,10.0,122832.026609646,3.8237,3.8314,3.8237,3.8237,122832.0266
2009-09-28 13:30:00,10.0,10.0,10.0,10.0,136612.0218579235,3.8237,3.8237,3.8237,3.8237,136612.0219
2009-09-28 13:35:00,10.0,10.01,10.0,10.01,99073.41411261582,3.8237,3.8275,3.8237,3.8275,99073.4141
2009-09-28 13:40:00,10.01,10.03,10.01,10.02,135661.6773580423,3.8275,3.8352,3.8275,3.8314,135661.6774
2009-09-28 13:45:00,10.03,10.03,10.02,10.02,147778.56973152768,3.8352,3.8352,3.8314,3.8314,147778.5697
2009-09-28 13:50:00,10.03,10.03,10.01,10.01,235210.2637205987,3.8352,3.8352,3.8275,3.8275,235210.2637
2009-09-28 13:55:00,10.01,10.02,10.0,10.01,144214.77785697317,3.8275,3.8314,3.8237,3.8275,144214.7779
2009-09-28 14:00:00,10.01,10.03,10.0,10.03,163221.6678545973,3.8275,3.8352,3.8237,3.8352,163221.6679
2009-09-28 14:05:00,10.03,10.03,10.01,10.01,196246.13922546923,3.8352,3.8352,3.8275,3.8275,196246.1392
2009-09-28 14:10:00,10.01,10.02,10.01,10.02,106676.17011166547,3.8275,3.8314,3.8275,3.8314,106676.1701
2009-09-28 14:15:00,10.02,10.03,10.02,10.03,234259.9192207175,3.8314,3.8352,3.8314,3.8352,234259.9192
2009-09-28 14:20:00,10.03,10.05,10.03,10.04,367070.56307911617,3.8352,3.8428,3.8352,3.839,367070.5631
2009-09-28 14:25:00,10.04,10.06,10.03,10.05,194583.0363506772,3.839,3.8467,3.8352,3.8428,194583.0364
2009-09-28 14:30:00,10.05,10.06,10.05,10.06,236873.36659539083,3.8428,3.8467,3.8428,3.8467,236873.3666
2009-09-28 14:35:00,10.06,10.06,10.05,10.06,1620099.7861724875,3.8467,3.8467,3.8428,3.8467,1620099.7862
2009-09-28 14:40:00,10.06,10.07,10.06,10.06,148253.74198146828,3.8467,3.8505,3.8467,3.8467,148253.742
2009-09-28 14:45:00,10.06,10.06,10.05,10.06,148016.155856498,3.8467,3.8467,3.8428,3.8467,148016.1559
2009-09-28 14:50:00,10.06,10.07,10.06,10.06,127108.57685911145,3.8467,3.8505,3.8467,3.8467,127108.5769
2009-09-28 14:55:00,10.06,10.07,10.06,10.06,156569.25635542884,3.8467,3.8505,3.8467,3.8467,156569.2564
2009-09-28 15:00:00,10.06,10.06,10.04,10.05,214065.09859824184,3.8467,3.8467,3.839,3.8428,214065.0986
2009-09-28 15:05:00,10.05,10.05,10.04,10.05,112615.82323592305,3.8428,3.8428,3.839,3.8428,112615.8232
2009-09-28 15:10:00,10.05,10.05,10.03,10.03,213352.34022333092,3.8428,3.8428,3.8352,3.8352,213352.3402
2009-09-28 15:15:00,10.03,10.06,10.03,10.06,226894.74934663816,3.8352,3.8467,3.8352,3.8467,226894.7493
2009-09-28 15:20:00,10.05,10.06,10.05,10.05,224518.8880969352,3.8428,3.8467,3.8428,3.8428,224518.8881
2009-09-28 15:25:00,10.06,10.06,10.04,10.04,242575.4335946781,3.8467,3.8467,3.839,3.839,242575.4336
2009-09-28 15:30:00,10.04,10.05,10.03,10.04,316464.7184604419,3.839,3.8428,3.8352,3.839,316464.7185
2009-09-28 15:35:00,10.04,10.05,10.03,10.04,322404.3715846995,3.839,3.8428,3.8352,3.839,322404.3716
2009-09-28 15:40:00,10.04,10.04,10.03,10.03,297933.0007127584,3.839,3.839,3.8352,3.8352,297933.0007
2009-09-28 15:45:00,10.03,10.04,10.02,10.03,676407.697790449,3.8352,3.839,3.8314,3.8352,676407.6978
2009-09-28 15:50:00,10.03,10.04,10.03,10.04,483250.1781895937,3.8352,3.839,3.8352,3.839,483250.1782
2009-09-28 15:55:00,10.04,10.06,10.03,10.06,1837253.504395344,3.839,3.8467,3.8352,3.8467,1837253.5044
2009-09-29 09:30:00,10.02,10.07,10.02,10.04,421002.61344737466,3.8314,3.8505,3.8314,3.839,421002.6134
2009-09-29 09:35:00,10.04,10.07,10.04,10.05,458541.2211926824,3.839,3.8505,3.839,3.8428,458541.2212
2009-09-29 09:40:00,10.06,10.08,10.04,10.06,488714.65906391066,3.8467,3.8543,3.839,3.8467,488714.6591
2009-09-29 09:45:00,10.06,10.07,10.04,10.04,492991.2093133761,3.8467,3.8505,3.839,3.839,492991.2093
2009-09-29 09:50:00,10.04,10.06,10.0,10.0,395818.4842005227,3.839,3.8467,3.8237,3.8237,395818.4842
2009-09-29 09:55:00,10.0,10.07,10.0,10.05,698503.2074126871,3.8237,3.8505,3.8237,3.8428,698503.2074
2009-09-29 10:00:00,10.05,10.05,9.92,9.97,1296032.311712996,3.8428,3.8428,3.7931,3.8122,1296032.3117
2009-09-29 10:05:00,9.97,9.98,9.94,9.97,349489.18983131385,3.8122,3.8161,3.8008,3.8122,349489.1898
2009-09-29 10:10:00,9.97,10.01,9.95,9.99,430506.0584461868,3.8122,3.8275,3.8046,3.8199,430506.0584
2009-09-29 10:15:00,9.99,10.0,9.95,9.96,360655.737704918,3.8199,3.8237,3.8046,3.8084,360655.7377
2009-09-29 10:20:00,9.96,9.97,9.95,9.95,185317.1774768353,3.8084,3.8122,3.8046,3.8046,185317.1775
2009-09-29 10:25:00,9.95,9.98,9.95,9.97,222855.78522214305,3.8046,3.8161,3.8046,3.8122,222855.7852
2009-09-29 10:30:00,9.98,9.98,9.96,9.97,177714.4214777857,3.8161,3.8161,3.8084,3.8122,177714.4215
2009-09-29 10:35:00,9.97,9.97,9.94,9.95,221905.44072226185,3.8122,3.8122,3.8008,3.8046,221905.4407
2009-09-29 10:40:00,9.95,9.97,9.94,9.94,212164.40959847943,3.8046,3.8122,3.8008,3.8008,212164.4096
2009-09-29 10:45:00,9.94,9.95,9.94,9.95,163934.4262295082,3.8008,3.8046,3.8008,3.8046,163934.4262
2009-09-29 10:50:00,9.95,9.95,9.93,9.95,427655.0249465432,3.8046,3.8046,3.7969,3.8046,427655.0249
2009-09-29 10:55:00,9.95,9.95,9.94,9.95,448562.60394392966,3.8046,3.8046,3.8008,3.8046,448562.6039
2009-09-29 11:00:00,9.95,9.96,9.94,9.95,473984.319315752,3.8046,3.8084,3.8008,3.8046,473984.3193
2009-09-29 11:05:00,9.95,9.96,9.95,9.96,94321.6916132098,3.8046,3.8084,3.8046,3.8084,94321.6916
2009-09-29 11:10:00,9.96,9.98,9.95,9.96,296745.07008790685,3.8084,3.8161,3.8046,3.8084,296745.0701
2009-09-29 11:15:00,9.96,9.97,9.96,9.97,85768.59111427893,3.8084,3.8122,3.8084,3.8122,85768.5911
2009-09-29 11:20:00,9.96,9.97,9.95,9.96,166072.7013542409,3.8084,3.8122,3.8046,3.8084,166072.7014
2009-09-29 11:25:00,9.96,9.99,9.96,9.99,140175.81373247804,3.8084,3.8199,3.8084,3.8199,140175.8137
2009-09-29 11:30:00,9.99,10.0,9.98,10.0,184129.24685198383,3.8199,3.8237,3.8161,3.8237,184129.2469
2009-09-29 11:35:00,9.99,10.0,9.98,9.98,87669.28011404134,3.8199,3.8237,3.8161,3.8161,87669.2801
2009-09-29 11:40:00,9.98,9.99,9.98,9.98,101211.68923734856,3.8161,3.8199,3.8161,3.8161,101211.6892
2009-09-29 11:45:00,9.98,9.98,9.97,9.97,332382.9888334521,3.8161,3.8161,3.8122,3.8122,332382.9888
2009-09-29 11:50:00,9.97,9.99,9.97,9.99,90757.89973865528,3.8122,3.8199,3.8122,3.8199,90757.8997
2009-09-29 11:55:00,9.99,10.01,9.99,10.0,205987.1703492516,3.8199,3.8275,3.8199,3.8237,205987.1703
2009-09-29 12:00:00,10.0,10.02,10.0,10.01,171537.18222855785,3.8237,3.8314,3.8237,3.8275,171537.1822
2009-09-29 12:05:00,10.01,10.01,10.0,10.0,139225.4692325968,3.8275,3.8275,3.8237,3.8237,139225.4692
2009-09-29 12:10:00,10.0,10.02,10.0,10.02,215490.61534806367,3.8237,3.8314,3.8237,3.8314,215490.6153
2009-09-29 12:15:00,10.02,10.03,10.01,10.02,272273.6992159658,3.8314,3.8352,3.8275,3.8314,272273.6992
2009-09-29 12:20:00,10.01,10.03,10.01,10.01,292943.692088382,3.8275,3.8352,3.8275,3.8275,292943.6921
2009-09-29 12:25:00,10.01,10.03,10.01,10.02,113803.75386077454,3.8275,3.8352,3.8275,3.8314,113803.7539
2009-09-29 12:30:00,10.02,10.03,10.02,10.03,224281.30197196483,3.8314,3.8352,3.8314,3.8352,224281.302
2009-09-29 12:35:00,10.03,10.03,10.03,10.03,100023.75861249704,3.8352,3.8352,3.8352,3.8352,100023.7586
2009-09-29 12:40:00,10.03,10.04,10.03,10.04,172487.52672843906,3.8352,3.839,3.8352,3.839,172487.5267
2009-09-29 12:45:00,10.03,10.06,10.03,10.06,257543.35946780708,3.8352,3.8467,3.8352,3.8467,257543.3595
2009-09-29 12:50:00,10.06,10.06,10.05,10.06,468282.2523164647,3.8467,3.8467,3.8428,3.8467,468282.2523
2009-09-29 12:55:00,10.05,10.05,10.03,10.04,199334.7588500832,3.8428,3.8428,3.8352,3.839,199334.7589
2009-09-29 13:00:00,10.04,10.05,10.04,10.04,201473.0339748159,3.839,3.8428,3.839,3.839,201473.034
2009-09-29 13:05:00,10.05,10.06,10.04,10.06,307674.0318365408,3.8428,3.8467,3.839,3.8467,307674.0318
2009-09-29 13:10:00,10.06,10.07,10.05,10.05,396768.8287004039,3.8467,3.8505,3.8428,3.8428,396768.8287
2009-09-29 13:15:00,10.05,10.06,10.04,10.05,271560.9408410549,3.8428,3.8467,3.839,3.8428,271560.9408
2009-09-29 13:20:00,10.05,10.06,10.05,10.06,115466.85673556665,3.8428,3.8467,3.8428,3.8467,115466.8567
2009-09-29 13:25:00,10.06,10.06,10.05,10.05,83392.72986457591,3.8467,3.8467,3.8428,3.8428,83392.7299
2009-09-29 13:30:00,10.06,10.06,10.05,10.06,149916.8448562604,3.8467,3.8467,3.8428,3.8467,149916.8449
2009-09-29 13:35:00,10.05,10.06,10.05,10.06,321929.19933475886,3.8428,3.8467,3.8428,3.8467,321929.1993
2009-09-29 13:40:00,10.06,10.06,10.03,10.05,292943.692088382,3.8467,3.8467,3.8352,3.8428,292943.6921
2009-09-29 13:45:00,10.04,10.06,10.04,10.05,324780.2328344025,3.839,3.8467,3.839,3.8428,324780.2328
2009-09-29 13:50:00,10.06,10.07,10.05,10.06,121168.92373485387,3.8467,3.8505,3.8428,3.8467,121168.9237
2009-09-29 13:55:00,10.06,10.06,10.04,10.05,323354.7160845807,3.8467,3.8467,3.839,3.8428,323354.7161
2009-09-29 14:00:00,10.05,10.05,10.03,10.03,114278.92611071514,3.8428,3.8428,3.8352,3.8352,114278.9261
2009-09-29 14:05:00,10.03,10.04,10.02,10.02,268709.9073414113,3.8352,3.839,3.8314,3.8314,268709.9073
2009-09-29 14:10:00,10.03,10.03,10.01,10.02,356616.7735804229,3.8352,3.8352,3.8275,3.8314,356616.7736
2009-09-29 14:15:00,10.02,10.03,10.0,10.02,679733.9035400333,3.8314,3.8352,3.8237,3.8314,679733.9035
2009-09-29 14:20:00,10.02,10.02,10.0,10.01,253741.98146828223,3.8314,3.8314,3.8237,3.8275,253741.9815
2009-09-29 14:25:00,10.01,10.01,10.0,10.0,89332.38298883346,3.8275,3.8275,3.8237,3.8237,89332.383
2009-09-29 14:30:00,10.01,10.01,9.98,9.99,167735.80422903303,3.8275,3.8275,3.8161,3.8199,167735.8042
2009-09-29 14:35:00,9.99,10.0,9.98,10.0,326918.5079591352,3.8199,3.8237,3.8161,3.8237,326918.508
2009-09-29 14:40:00,10.0,10.0,10.0,10.0,68187.2178664766,3.8237,3.8237,3.8237,3.8237,68187.2179
2009-09-29 14:45:00,10.0,10.02,10.0,10.02,266571.6322166785,3.8237,3.8314,3.8237,3.8314,266571.6322
2009-09-29 14:50:00,10.02,10.04,10.02,10.04,176526.4908529342,3.8314,3.839,3.8314,3.839,176526.4909
2009-09-29 14:55:00,10.04,10.05,10.03,10.04,231171.2995961036,3.839,3.8428,3.8352,3.839,231171.2996
2009-09-29 15:00:00,10.04,10.04,10.03,10.03,288904.7279638869,3.839,3.839,3.8352,3.8352,288904.728
2009-09-29 15:05:00,10.03,10.05,10.03,10.05,196246.13922546923,3.8352,3.8428,3.8352,3.8428,196246.1392
2009-09-29 15:10:00,10.05,10.06,10.05,10.06,425516.7498218104,3.8428,3.8467,3.8428,3.8467,425516.7498
2009-09-29 15:15:00,10.06,10.06,10.03,10.03,375386.0774530767,3.8467,3.8467,3.8352,3.8352,375386.0775
2009-09-29 15:20:00,10.03,10.06,10.03,10.06,462105.01306723687,3.8352,3.8467,3.8352,3.8467,462105.0131
2009-09-29 15:25:00,10.06,10.08,10.05,10.05,403896.412449513,3.8467,3.8543,3.8428,3.8428,403896.4124
2009-09-29 15:30:00,10.05,10.05,10.03,10.05,377286.7664528392,3.8428,3.8428,3.8352,3.8428,377286.7665
2009-09-29 15:35:00,10.05,10.06,10.05,10.06,215490.61534806367,3.8428,3.8467,3.8428,3.8467,215490.6153
2009-09-29 15:40:00,10.06,10.08,10.06,10.07,837015.918270373,3.8467,3.8543,3.8467,3.8505,837015.9183
2009-09-29 15:45:00,10.07,10.08,10.07,10.07,708956.9969113804,3.8505,3.8543,3.8505,3.8505,708956.9969
2009-09-29 15:50:00,10.07,10.08,10.03,10.05,955333.8085055832,3.8505,3.8543,3.8352,3.8428,955333.8085
2009-09-29 15:55:00,10.04,10.06,10.04,10.05,888334.5212639582,3.839,3.8467,3.839,3.8428,888334.5213
2009-09-30 09:30:00,10.05,10.08,10.03,10.05,611546.6856735566,3.8428,3.8543,3.8352,3.8428,611546.6857
2009-09-30 09:35:00,10.05,10.07,10.03,10.06,546685.6735566643,3.8428,3.8505,3.8352,3.8467,546685.6736
2009-09-30 09:40:00,10.06,10.06,9.98,9.98,648847.707293894,3.8467,3.8467,3.8161,3.8161,648847.7073
2009-09-30 09:45:00,9.98,9.98,9.91,9.93,618911.855547636,3.8161,3.8161,3.7893,3.7969,618911.8555
2009-09-30 09:50:00,9.93,9.97,9.91,9.96,738180.0902827275,3.7969,3.8122,3.7893,3.8084,738180.0903
2009-09-30 09:55:00,9.97,9.97,9.87,9.91,931337.6098835828,3.8122,3.8122,3.774,3.7893,931337.6099
2009-09-30 10:00:00,9.91,9.94,9.9,9.91,972915.1817533856,3.7893,3.8008,3.7855,3.7893,972915.1818
2009-09-30 10:05:00,9.91,9.93,9.89,9.91,580898.0755523877,3.7893,3.7969,3.7817,3.7893,580898.0756
2009-09-30 10:10:00,9.91,9.95,9.9,9.94,540270.8481824661,3.7893,3.8046,3.7855,3.8008,540270.8482
2009-09-30 10:15:00,9.94,9.94,9.91,9.92,824899.0258968876,3.8008,3.8008,3.7893,3.7931,824899.0259
2009-09-30 10:20:00,9.92,9.92,9.85,9.86,778332.1454027086,3.7931,3.7931,3.7664,3.7702,778332.1454
2009-09-30 10:25:00,9.85,9.87,9.83,9.86,512235.68543597055,3.7664,3.774,3.7587,3.7702,512235.6854
2009-09-30 10:30:00,9.86,9.87,9.82,9.84,620574.9584224281,3.7702,3.774,3.7549,3.7625,620574.9584
2009-09-30 10:35:00,9.84,9.86,9.82,9.82,1120693.7514849133,3.7625,3.7702,3.7549,3.7549,1120693.7515
2009-09-30 10:40:00,9.82,9.82,9.79,9.79,573295.3195533381,3.7549,3.7549,3.7434,3.7434,573295.3196
2009-09-30 10:45:00,9.79,9.81,9.79,9.81,843193.1575196008,3.7434,3.7511,3.7434,3.7511,843193.1575
2009-09-30 10:50:00,9.81,9.81,9.73,9.73,1638156.3316702305,3.7511,3.7511,3.7205,3.7205,1638156.3317
2009-09-30 10:55:00,9.73,9.77,9.73,9.76,1075314.8016155856,3.7205,3.7358,3.7205,3.7319,1075314.8016
2009-09-30 11:00:00,9.76,9.79,9.76,9.77,2139225.469232597,3.7319,3.7434,3.7319,3.7358,2139225.4692
2009-09-30 11:05:00,9.77,9.79,9.76,9.76,601330.4822998337,3.7358,3.7434,3.7319,3.7319,601330.4823
2009-09-30 11:10:00,9.76,9.77,9.75,9.76,491803.2786885246,3.7319,3.7358,3.7281,3.7319,491803.2787
2009-09-30 11:15:00,9.76,9.79,9.76,9.77,415062.9603231172,3.7319,3.7434,3.7319,3.7358,415062.9603
2009-09-30 11:20:00,9.77,9.8,9.76,9.79,918270.3730102164,3.7358,3.7472,3.7319,3.7434,918270.373
2009-09-30 11:25:00,9.79,9.8,9.78,9.79,432169.1613209789,3.7434,3.7472,3.7396,3.7434,432169.1613
2009-09-30 11:30:00,9.78,9.81,9.77,9.79,730577.3342836779,3.7396,3.7511,3.7358,3.7434,730577.3343
2009-09-30 11:35:00,9.79,9.8,9.76,9.76,610121.1689237349,3.7434,3.7472,3.7319,3.7319,610121.1689
2009-09-30 11:40:00,9.76,9.78,9.75,9.76,298170.5868377287,3.7319,3.7396,3.7281,3.7319,298170.5868
2009-09-30 11:45:00,9.76,9.76,9.74,9.75,250653.3618436684,3.7319,3.7319,3.7243,3.7281,250653.3618
2009-09-30 11:50:00,9.75,9.79,9.74,9.79,812069.3751484914,3.7281,3.7434,3.7243,3.7434,812069.3751
2009-09-30 11:55:00,9.78,9.82,9.78,9.81,994535.5191256832,3.7396,3.7549,3.7396,3.7511,994535.5191
2009-09-30 12:00:00,9.81,9.82,9.8,9.8,1195533.3808505584,3.7511,3.7549,3.7472,3.7472,1195533.3809
2009-09-30 12:05:00,9.8,9.81,9.79,9.81,464718.4604419102,3.7472,3.7511,3.7434,3.7511,464718.4604
2009-09-30 12:10:00,9.8,9.81,9.8,9.81,164409.59847944882,3.7472,3.7511,3.7472,3.7511,164409.5985
2009-09-30 12:15:00,9.8,9.82,9.8,9.8,624851.5086718936,3.7472,3.7549,3.7472,3.7472,624851.5087
2009-09-30 12:20:00,9.8,9.83,9.8,9.82,733190.7816583512,3.7472,3.7587,3.7472,3.7549,733190.7817
2009-09-30 12:25:00,9.82,9.83,9.81,9.81,739605.6070325493,3.7549,3.7587,3.7511,3.7511,739605.607
2009-09-30 12:30:00,9.81,9.87,9.81,9.84,491328.106438584,3.7511,3.774,3.7511,3.7625,491328.1064
2009-09-30 12:35:00,9.85,9.85,9.84,9.85,333570.91945830366,3.7664,3.7664,3.7625,3.7664,333570.9195
2009-09-30 12:40:00,9.85,9.89,9.84,9.89,734141.1261582323,3.7664,3.7817,3.7625,3.7817,734141.1262
2009-09-30 12:45:00,9.9,9.91,9.89,9.89,426704.680446662,3.7855,3.7893,3.7817,3.7817,426704.6804
2009-09-30 12:50:00,9.89,9.93,9.89,9.93,525778.0945592778,3.7817,3.7969,3.7817,3.7969,525778.0946
2009-09-30 12:55:00,9.93,9.95,9.93,9.94,550249.4654312189,3.7969,3.8046,3.7969,3.8008,550249.4654
2009-09-30 13:00:00,9.94,9.99,9.94,9.97,622475.6474221905,3.8008,3.8199,3.8008,3.8122,622475.6474
2009-09-30 13:05:00,9.97,10.0,9.95,9.97,706581.1356616773,3.8122,3.8237,3.8046,3.8122,706581.1357
2009-09-30 13:10:00,9.97,9.98,9.95,9.95,423853.6469470183,3.8122,3.8161,3.8046,3.8046,423853.6469
2009-09-30 13:15:00,9.95,9.97,9.94,9.94,417676.4076977905,3.8046,3.8122,3.8008,3.8008,417676.4077
2009-09-30 13:20:00,9.94,9.97,9.94,9.94,520076.0275599905,3.8008,3.8122,3.8008,3.8008,520076.0276
2009-09-30 13:25:00,9.95,9.95,9.93,9.93,199572.34497505345,3.8046,3.8046,3.7969,3.7969,199572.345
2009-09-30 13:30:00,9.94,9.95,9.93,9.94,264433.3570919458,3.8008,3.8046,3.7969,3.8008,264433.3571
2009-09-30 13:35:00,9.94,9.95,9.92,9.92,532905.6783083868,3.8008,3.8046,3.7931,3.7931,532905.6783
2009-09-30 13:40:00,9.93,9.95,9.92,9.95,443098.1230696127,3.7969,3.8046,3.7931,3.8046,443098.1231
2009-09-30 13:45:00,9.95,9.97,9.94,9.97,453314.3264433357,3.8046,3.8122,3.8008,3.8122,453314.3264
2009-09-30 13:50:00,9.97,9.98,9.96,9.98,308624.37633642193,3.8122,3.8161,3.8084,3.8161,308624.3763
2009-09-30 13:55:00,9.98,9.98,9.96,9.97,367545.7353290568,3.8161,3.8161,3.8084,3.8122,367545.7353
2009-09-30 14:00:00,9.97,9.97,9.95,9.95,478973.6279401283,3.8122,3.8122,3.8046,3.8046,478973.6279
2009-09-30 14:05:00,9.95,9.96,9.95,9.95,150867.1893561416,3.8046,3.8084,3.8046,3.8046,150867.1894
2009-09-30 14:10:00,9.95,9.95,9.93,9.95,314088.8572107389,3.8046,3.8046,3.7969,3.8046,314088.8572
2009-09-30 14:15:00,9.95,9.97,9.94,9.96,322404.3715846995,3.8046,3.8122,3.8008,3.8084,322404.3716
2009-09-30 14:20:00,9.96,9.98,9.95,9.95,290567.83083867904,3.8084,3.8161,3.8046,3.8046,290567.8308
2009-09-30 14:25:00,9.95,9.97,9.95,9.95,423853.6469470183,3.8046,3.8122,3.8046,3.8046,423853.6469
2009-09-30 14:30:00,9.95,9.95,9.93,9.95,263483.0125920646,3.8046,3.8046,3.7969,3.8046,263483.0126
2009-09-30 14:35:00,9.95,9.96,9.94,9.95,333095.747208363,3.8046,3.8084,3.8008,3.8046,333095.7472
2009-09-30 14:40:00,9.95,9.98,9.94,9.95,463768.115942029,3.8046,3.8161,3.8008,3.8046,463768.1159
2009-09-30 14:45:00,9.96,9.97,9.93,9.94,494891.8983131385,3.8084,3.8122,3.7969,3.8008,494891.8983
2009-09-30 14:50:00,9.94,9.95,9.92,9.93,373010.21620337374,3.8008,3.8046,3.7931,3.7969,373010.2162
2009-09-30 14:55:00,9.93,9.94,9.92,9.92,690425.2791636968,3.7969,3.8008,3.7931,3.7931,690425.2792
2009-09-30 15:00:00,9.92,9.92,9.88,9.88,817771.4421477786,3.7931,3.7931,3.7778,3.7778,817771.4421
2009-09-30 15:05:00,9.89,9.9,9.87,9.89,605607.0325492992,3.7817,3.7855,3.774,3.7817,605607.0325
2009-09-30 15:10:00,9.89,9.9,9.86,9.89,541458.7788073177,3.7817,3.7855,3.7702,3.7817,541458.7788
2009-09-30 15:15:00,9.89,9.89,9.86,9.87,757186.9802803516,3.7817,3.7817,3.7702,3.774,757186.9803
2009-09-30 15:20:00,9.88,9.89,9.86,9.86,358755.0487051556,3.7778,3.7817,3.7702,3.7702,358755.0487
2009-09-30 15:25:00,9.86,9.89,9.86,9.87,683297.6954145879,3.7702,3.7817,3.7702,3.774,683297.6954
2009-09-30 15:30:00,9.87,9.91,9.86,9.9,1054169.6364932288,3.774,3.7893,3.7702,3.7855,1054169.6365
2009-09-30 15:35:00,9.9,9.9,9.87,9.89,640532.1929199335,3.7855,3.7855,3.774,3.7817,640532.1929
2009-09-30 15:40:00,9.89,9.91,9.88,9.9,885958.6600142552,3.7817,3.7893,3.7778,3.7855,885958.66
2009-09-30 15:45:00,9.9,9.91,9.88,9.91,754811.1190306486,3.7855,3.7893,3.7778,3.7893,754811.119
2009-09-30 15:50:00,9.9,9.93,9.9,9.92,1651936.326918508,3.7855,3.7969,3.7855,3.7931,1651936.3269
2009-09-30 15:55:00,9.92,9.93,9.92,9.93,2521739.1304347827,3.7931,3.7969,3.7931,3.7969,2521739.1304
2009-10-01 09:30:00,9.89,9.91,9.83,9.84,497267.7595628416,3.7817,3.7893,3.7587,3.7625,497267.7596
2009-10-01 09:35:00,9.84,9.84,9.77,9.82,594440.484675695,3.7625,3.7625,3.7358,3.7549,594440.4847
2009-10-01 09:40:00,9.82,9.85,9.8,9.82,494416.72606319794,3.7549,3.7664,3.7472,3.7549,494416.7261
2009-10-01 09:45:00,9.82,9.9,9.81,9.89,679971.4896650036,3.7549,3.7855,3.7511,3.7817,679971.4897
2009-10-01 09:50:00,9.9,9.9,9.84,9.85,531480.161558565,3.7855,3.7855,3.7625,3.7664,531480.1616
2009-10-01 09:55:00,9.85,9.86,9.81,9.81,660727.0135424092,3.7664,3.7702,3.7511,3.7511,660727.0135
2009-10-01 10:00:00,9.82,9.84,9.75,9.77,1326918.507959135,3.7549,3.7625,3.7281,3.7358,1326918.508
2009-10-01 10:05:00,9.77,9.79,9.71,9.75,1019006.8899976242,3.7358,3.7434,3.7128,3.7281,1019006.89
2009-10-01 10:10:00,9.75,9.77,9.74,9.76,641720.123544785,3.7281,3.7358,3.7243,3.7319,641720.1235
2009-10-01 10:15:00,9.76,9.77,9.73,9.77,468282.2523164647,3.7319,3.7358,3.7205,3.7358,468282.2523
2009-10-01 10:20:00,9.77,9.79,9.77,9.79,321691.6132097886,3.7358,3.7434,3.7358,3.7434,321691.6132
2009-10-01 10:25:00,9.79,9.81,9.78,9.8,337609.8835827988,3.7434,3.7511,3.7396,3.7472,337609.8836
2009-10-01 10:30:00,9.8,9.81,9.79,9.79,279876.45521501545,3.7472,3.7511,3.7434,3.7434,279876.4552
2009-10-01 10:35:00,9.79,9.82,9.79,9.8,313613.6849607983,3.7434,3.7549,3.7434,3.7472,313613.685
2009-10-01 10:40:00,9.8,9.82,9.79,9.81,357804.7042052744,3.7472,3.7549,3.7434,3.7511,357804.7042
2009-10-01 10:45:00,9.81,9.83,9.79,9.82,526490.8529341887,3.7511,3.7587,3.7434,3.7549,526490.8529
2009-10-01 10:50:00,9.82,9.85,9.81,9.85,480636.7308149205,3.7549,3.7664,3.7511,3.7664,480636.7308
2009-10-01 10:55:00,9.85,9.86,9.82,9.84,435020.1948206225,3.7664,3.7702,3.7549,3.7625,435020.1948
2009-10-01 11:00:00,9.84,9.84,9.77,9.78,729626.9897837966,3.7625,3.7625,3.7358,3.7396,729626.9898
2009-10-01 11:05:00,9.78,9.79,9.73,9.73,499881.2069375149,3.7396,3.7434,3.7205,3.7205,499881.2069
2009-10-01 11:10:00,9.73,9.74,9.7,9.71,898075.5523877406,3.7205,3.7243,3.709,3.7128,898075.5524
2009-10-01 11:15:00,9.71,9.73,9.69,9.71,463292.9436920884,3.7128,3.7205,3.7052,3.7128,463292.9437
2009-10-01 11:20:00,9.72,9.72,9.68,9.69,689237.3485388453,3.7166,3.7166,3.7014,3.7052,689237.3485
2009-10-01 11:25:00,9.69,9.69,9.68,9.68,394155.3813257306,3.7052,3.7052,3.7014,3.7014,394155.3813
2009-10-01 11:30:00,9.68,9.7,9.68,9.68,296032.311712996,3.7014,3.709,3.7014,3.7014,296032.3117
2009-10-01 11:35:00,9.68,9.7,9.68,9.7,358042.2903302447,3.7014,3.709,3.7014,3.709,358042.2903
2009-10-01 11:40:00,9.71,9.72,9.7,9.72,204799.2397244001,3.7128,3.7166,3.709,3.7166,204799.2397
2009-10-01 11:45:00,9.72,9.72,9.71,9.72,147065.8113566168,3.7166,3.7166,3.7128,3.7166,147065.8114
2009-10-01 11:50:00,9.72,9.73,9.72,9.73,232121.6440959848,3.7166,3.7205,3.7166,3.7205,232121.6441
2009-10-01 11:55:00,9.73,9.73,9.7,9.71,246851.9838441435,3.7205,3.7205,3.709,3.7128,246851.9838
2009-10-01 12:00:00,9.71,9.72,9.69,9.69,174150.62960323118,3.7128,3.7166,3.7052,3.7052,174150.6296
2009-10-01 12:05:00,9.69,9.72,9.68,9.72,296507.48396293656,3.7052,3.7166,3.7014,3.7166,296507.484
2009-10-01 12:10:00,9.72,9.74,9.71,9.72,266096.45996673795,3.7166,3.7243,3.7128,3.7166,266096.46
2009-10-01 12:15:00,9.72,9.72,9.71,9.71,216678.5459729152,3.7166,3.7166,3.7128,3.7128,216678.546
2009-10-01 12:20:00,9.71,9.74,9.71,9.73,641244.9512948444,3.7128,3.7243,3.7128,3.7205,641244.9513
2009-10-01 12:25:00,9.73,9.73,9.71,9.71,312188.16821097647,3.7205,3.7205,3.7128,3.7128,312188.1682
2009-10-01 12:30:00,9.71,9.71,9.7,9.71,246614.3977191732,3.7128,3.7128,3.709,3.7128,246614.3977
2009-10-01 12:35:00,9.71,9.71,9.68,9.69,305060.58446186746,3.7128,3.7128,3.7014,3.7052,305060.5845
2009-10-01 12:40:00,9.69,9.7,9.68,9.68,168448.56260394392,3.7052,3.709,3.7014,3.7014,168448.5626
2009-10-01 12:45:00,9.68,9.68,9.66,9.68,401282.96507483965,3.7014,3.7014,3.6937,3.7014,401282.9651
2009-10-01 12:50:00,9.68,9.69,9.67,9.68,256355.4288429556,3.7014,3.7052,3.6975,3.7014,256355.4288
2009-10-01 12:55:00,9.68,9.68,9.67,9.67,156569.25635542884,3.7014,3.7014,3.6975,3.6975,156569.2564
2009-10-01 13:00:00,9.67,9.68,9.65,9.66,410311.2378237111,3.6975,3.7014,3.6899,3.6937,410311.2378
2009-10-01 13:05:00,9.66,9.67,9.65,9.65,160845.8066048943,3.6937,3.6975,3.6899,3.6899,160845.8066
2009-10-01 13:10:00,9.66,9.67,9.63,9.67,349964.3620812545,3.6937,3.6975,3.6822,3.6975,349964.3621
2009-10-01 13:15:00,9.67,9.68,9.66,9.66,157044.42860536944,3.6975,3.7014,3.6937,3.6937,157044.4286
2009-10-01 13:20:00,9.66,9.67,9.64,9.65,257068.18721786648,3.6937,3.6975,3.6861,3.6899,257068.1872
2009-10-01 13:25:00,9.65,9.67,9.65,9.67,218816.82109764792,3.6899,3.6975,3.6899,3.6975,218816.8211
2009-10-01 13:30:00,9.67,9.68,9.65,9.66,198622.00047517224,3.6975,3.7014,3.6899,3.6937,198622.0005
2009-10-01 13:35:00,9.66,9.68,9.66,9.68,407222.6181990972,3.6937,3.7014,3.6937,3.7014,407222.6182
2009-10-01 13:40:00,9.68,9.7,9.68,9.69,391779.5200760276,3.7014,3.709,3.7014,3.7052,391779.5201
2009-10-01 13:45:00,9.69,9.7,9.68,9.7,201948.2062247565,3.7052,3.709,3.7014,3.709,201948.2062
2009-10-01 13:50:00,9.7,9.71,9.69,9.71,125683.06010928962,3.709,3.7128,3.7052,3.7128,125683.0601
2009-10-01 13:55:00,9.7,9.71,9.69,9.7,457590.87669280113,3.709,3.7128,3.7052,3.709,457590.8767
2009-10-01 14:00:00,9.71,9.71,9.7,9.7,506296.032311713,3.7128,3.7128,3.709,3.709,506296.0323
2009-10-01 14:05:00,9.7,9.72,9.68,9.72,472558.8025659302,3.709,3.7166,3.7014,3.7166,472558.8026
2009-10-01 14:10:00,9.72,9.74,9.72,9.74,670468.0446661916,3.7166,3.7243,3.7166,3.7243,670468.0447
2009-10-01 14:15:00,9.74,9.74,9.71,9.71,427655.0249465432,3.7243,3.7243,3.7128,3.7128,427655.0249
2009-10-01 14:20:00,9.71,9.72,9.71,9.72,234735.0914706581,3.7128,3.7166,3.7128,3.7166,234735.0915
2009-10-01 14:25:00,9.72,9.73,9.71,9.73,258256.117842718,3.7166,3.7205,3.7128,3.7205,258256.1178
2009-10-01 14:30:00,9.72,9.73,9.7,9.7,322641.9577096698,3.7166,3.7205,3.709,3.709,322641.9577
2009-10-01 14:35:00,9.7,9.71,9.7,9.7,334996.43620812544,3.709,3.7128,3.709,3.709,334996.4362
2009-10-01 14:40:00,9.7,9.71,9.68,9.7,458066.04894274176,3.709,3.7128,3.7014,3.709,458066.0489
2009-10-01 14:45:00,9.7,9.71,9.7,9.71,367070.56307911617,3.709,3.7128,3.709,3.7128,367070.5631
2009-10-01 14:50:00,9.71,9.72,9.71,9.71,272273.6992159658,3.7128,3.7166,3.7128,3.7128,272273.6992
2009-10-01 14:55:00,9.72,9.72,9.71,9.71,138987.88310762652,3.7166,3.7166,3.7128,3.7128,138987.8831
2009-10-01 15:00:00,9.71,9.71,9.7,9.71,337134.7113328582,3.7128,3.7128,3.709,3.7128,337134.7113
2009-10-01 15:05:00,9.71,9.72,9.7,9.71,371584.6994535519,3.7128,3.7166,3.709,3.7128,371584.6995
2009-10-01 15:10:00,9.71,9.74,9.71,9.73,323354.7160845807,3.7128,3.7243,3.7128,3.7205,323354.7161
2009-10-01 15:15:00,9.74,9.74,9.73,9.74,217153.7182228558,3.7243,3.7243,3.7205,3.7243,217153.7182
2009-10-01 15:20:00,9.74,9.74,9.72,9.74,516037.06343549537,3.7243,3.7243,3.7166,3.7243,516037.0634
2009-10-01 15:25:00,9.74,9.74,9.72,9.73,333808.50558327395,3.7243,3.7243,3.7166,3.7205,333808.5056
2009-10-01 15:30:00,9.73,9.76,9.73,9.76,649560.465668805,3.7205,3.7319,3.7205,3.7319,649560.4657
2009-10-01 15:35:00,9.76,9.76,9.75,9.76,298408.17296269897,3.7319,3.7319,3.7281,3.7319,298408.173
2009-10-01 15:40:00,9.76,9.76,9.76,9.76,449988.1206937515,3.7319,3.7319,3.7319,3.7319,449988.1207
2009-10-01 15:45:00,9.76,9.77,9.76,9.77,696364.9322879544,3.7319,3.7358,3.7319,3.7358,696364.9323
2009-10-01 15:50:00,9.77,9.78,9.71,9.72,2184129.246851984,3.7358,3.7396,3.7128,3.7166,2184129.2469
2009-10-01 15:55:00,9.71,9.72,9.69,9.71,2594202.8985507246,3.7128,3.7166,3.7052,3.7128,2594202.8986
2009-10-02 09:30:00,9.59,9.68,9.59,9.67,770016.6310287479,3.6669,3.7014,3.6669,3.6975,770016.631
2009-10-02 09:35:00,9.67,9.69,9.65,9.68,655975.2910430031,3.6975,3.7052,3.6899,3.7014,655975.291
2009-10-02 09:40:00,9.68,9.69,9.63,9.69,1133760.98835828,3.7014,3.7052,3.6822,3.7052,1133760.9884
2009-10-02 09:45:00,9.69,9.71,9.66,9.7,588500.8315514374,3.7052,3.7128,3.6937,3.709,588500.8316
2009-10-02 09:50:00,9.7,9.7,9.63,9.63,801377.9995248278,3.709,3.709,3.6822,3.6822,801377.9995
2009-10-02 09:55:00,9.63,9.65,9.62,9.64,435495.3670705631,3.6822,3.6899,3.6784,3.6861,435495.3671
2009-10-02 10:00:00,9.63,9.68,9.6,9.67,413875.02969826566,3.6822,3.7014,3.6708,3.6975,413875.0297
2009-10-02 10:05:00,9.67,9.68,9.63,9.63,281064.38583986694,3.6975,3.7014,3.6822,3.6822,281064.3858
2009-10-02 10:10:00,9.63,9.66,9.61,9.63,302447.13708719413,3.6822,3.6937,3.6746,3.6822,302447.1371
2009-10-02 10:15:00,9.63,9.64,9.58,9.59,525778.0945592778,3.6822,3.6861,3.6631,3.6669,525778.0946
2009-10-02 10:20:00,9.6,9.63,9.59,9.63,570444.2860536944,3.6708,3.6822,3.6669,3.6822,570444.2861
2009-10-02 10:25:00,9.63,9.66,9.63,9.66,260394.3929674507,3.6822,3.6937,3.6822,3.6937,260394.393
2009-10-02 10:30:00,9.66,9.67,9.63,9.66,296745.07008790685,3.6937,3.6975,3.6822,3.6937,296745.0701
2009-10-02 10:35:00,9.66,9.68,9.65,9.65,739843.1931575196,3.6937,3.7014,3.6899,3.6899,739843.1932
2009-10-02 10:40:00,9.65,9.66,9.63,9.63,315989.54621050134,3.6899,3.6937,3.6822,3.6822,315989.5462
2009-10-02 10:45:00,9.63,9.63,9.6,9.6,542646.7094321692,3.6822,3.6822,3.6708,3.6708,542646.7094
2009-10-02 10:50:00,9.6,9.62,9.59,9.59,627227.3699215966,3.6708,3.6784,3.6669,3.6669,627227.3699
2009-10-02 10:55:00,9.59,9.6,9.58,9.58,405321.9291993348,3.6669,3.6708,3.6631,3.6631,405321.9292
2009-10-02 11:00:00,9.58,9.59,9.57,9.58,550724.6376811594,3.6631,3.6669,3.6593,3.6631,550724.6377
2009-10-02 11:05:00,9.58,9.58,9.53,9.53,520076.0275599905,3.6631,3.6631,3.644,3.644,520076.0276
2009-10-02 11:10:00,9.53,9.54,9.52,9.52,366357.8047042053,3.644,3.6478,3.6402,3.6402,366357.8047
2009-10-02 11:15:00,9.52,9.56,9.52,9.53,545497.7429318128,3.6402,3.6555,3.6402,3.644,545497.7429
2009-10-02 11:20:00,9.53,9.54,9.51,9.53,264670.9432169161,3.644,3.6478,3.6364,3.644,264670.9432
2009-10-02 11:25:00,9.53,9.54,9.52,9.53,256830.6010928962,3.644,3.6478,3.6402,3.644,256830.6011
2009-10-02 11:30:00,9.53,9.57,9.53,9.53,576859.1114278926,3.644,3.6593,3.644,3.644,576859.1114
2009-10-02 11:35:00,9.53,9.53,9.5,9.5,328106.4385839867,3.644,3.644,3.6325,3.6325,328106.4386
2009-10-02 11:40:00,9.5,9.51,9.49,9.51,453314.3264433357,3.6325,3.6364,3.6287,3.6364,453314.3264
2009-10-02 11:45:00,9.51,9.51,9.49,9.5,315514.3739605607,3.6364,3.6364,3.6287,3.6325,315514.374
2009-10-02 11:50:00,9.5,9.52,9.49,9.52,679733.9035400333,3.6325,3.6402,3.6287,3.6402,679733.9035
2009-10-02 11:55:00,9.52,9.52,9.5,9.51,246376.8115942029,3.6402,3.6402,3.6325,3.6364,246376.8116
2009-10-02 12:00:00,9.51,9.52,9.5,9.51,180803.0411023996,3.6364,3.6402,3.6325,3.6364,180803.0411
2009-10-02 12:05:00,9.51,9.53,9.5,9.52,266809.21834164887,3.6364,3.644,3.6325,3.6402,266809.2183
2009-10-02 12:10:00,9.52,9.54,9.52,9.52,331907.81658351154,3.6402,3.6478,3.6402,3.6402,331907.8166
2009-10-02 12:15:00,9.53,9.56,9.53,9.54,573770.4918032787,3.644,3.6555,3.644,3.6478,573770.4918
2009-10-02 12:20:00,9.55,9.56,9.54,9.56,349014.0175813733,3.6516,3.6555,3.6478,3.6555,349014.0176
2009-10-02 12:25:00,9.55,9.57,9.55,9.57,308149.20408648136,3.6516,3.6593,3.6516,3.6593,308149.2041
2009-10-02 12:30:00,9.57,9.59,9.56,9.58,233309.5747208363,3.6593,3.6669,3.6555,3.6631,233309.5747
2009-10-02 12:35:00,9.58,9.58,9.56,9.56,160845.8066048943,3.6631,3.6631,3.6555,3.6555,160845.8066
2009-10-02 12:40:00,9.57,9.58,9.54,9.55,341411.2615823236,3.6593,3.6631,3.6478,3.6516,341411.2616
2009-10-02 12:45:00,9.55,9.55,9.53,9.53,328581.6108339273,3.6516,3.6516,3.644,3.644,328581.6108
2009-10-02 12:50:00,9.53,9.54,9.52,9.53,255405.0843430744,3.644,3.6478,3.6402,3.644,255405.0843
2009-10-02 12:55:00,9.54,9.55,9.53,9.55,326443.3357091946,3.6478,3.6516,3.644,3.6516,326443.3357
2009-10-02 13:00:00,9.55,9.58,9.55,9.58,898075.5523877406,3.6516,3.6631,3.6516,3.6631,898075.5524
2009-10-02 13:05:00,9.58,9.59,9.58,9.58,355428.8429555714,3.6631,3.6669,3.6631,3.6631,355428.843
2009-10-02 13:10:00,9.58,9.6,9.58,9.59,319553.3380850558,3.6631,3.6708,3.6631,3.6669,319553.3381
2009-10-02 13:15:00,9.6,9.6,9.58,9.58,238774.05559515324,3.6708,3.6708,3.6631,3.6631,238774.0556
2009-10-02 13:20:00,9.58,9.6,9.58,9.59,438346.4005702067,3.6631,3.6708,3.6631,3.6669,438346.4006
2009-10-02 13:25:00,9.6,9.6,9.59,9.59,232121.6440959848,3.6708,3.6708,3.6669,3.6669,232121.6441
2009-10-02 13:30:00,9.6,9.6,9.59,9.6,213589.9263483013,3.6708,3.6708,3.6669,3.6708,213589.9263
2009-10-02 13:35:00,9.59,9.6,9.58,9.59,284865.76383939176,3.6669,3.6708,3.6631,3.6669,284865.7638
2009-10-02 13:40:00,9.59,9.59,9.58,9.59,243525.7780945593,3.6669,3.6669,3.6631,3.6669,243525.7781
2009-10-02 13:45:00,9.59,9.59,9.58,9.59,195770.96697552863,3.6669,3.6669,3.6631,3.6669,195770.967
2009-10-02 13:50:00,9.59,9.59,9.58,9.58,191969.5889760038,3.6669,3.6669,3.6631,3.6631,191969.589
2009-10-02 13:55:00,9.59,9.6,9.58,9.58,297933.0007127584,3.6669,3.6708,3.6631,3.6631,297933.0007
2009-10-02 14:00:00,9.59,9.59,9.55,9.55,734616.298408173,3.6669,3.6669,3.6516,3.6516,734616.2984
2009-10-02 14:05:00,9.55,9.55,9.55,9.55,191019.2444761226,3.6516,3.6516,3.6516,3.6516,191019.2445
2009-10-02 14:10:00,9.55,9.55,9.55,9.55,483725.3504395344,3.6516,3.6516,3.6516,3.6516,483725.3504
2009-10-02 14:15:00,9.55,9.55,9.55,9.55,382988.8334521264,3.6516,3.6516,3.6516,3.6516,382988.8335
2009-10-02 14:20:00,9.55,9.58,9.55,9.58,736992.159657876,3.6516,3.6631,3.6516,3.6631,736992.1597
2009-10-02 14:25:00,9.58,9.58,9.57,9.58,102637.20598717035,3.6631,3.6631,3.6593,3.6631,102637.206
2009-10-02 14:30:00,9.58,9.6,9.58,9.58,498693.27631266334,3.6631,3.6708,3.6631,3.6631,498693.2763
2009-10-02 14:35:00,9.58,9.58,9.57,9.58,121406.5098598242,3.6631,3.6631,3.6593,3.6631,121406.5099
2009-10-02 14:40:00,9.58,9.58,9.56,9.57,283202.6609645997,3.6631,3.6631,3.6555,3.6593,283202.661
2009-10-02 14:45:00,9.58,9.58,9.57,9.57,54882.3948681397,3.6631,3.6631,3.6593,3.6593,54882.3949
2009-10-02 14:50:00,9.58,9.59,9.57,9.57,537419.8146828226,3.6631,3.6669,3.6593,3.6593,537419.8147
2009-10-02 14:55:00,9.57,9.58,9.56,9.58,142789.26110715134,3.6593,3.6631,3.6555,3.6631,142789.2611
2009-10-02 15:00:00,9.58,9.58,9.56,9.57,330007.1275837491,3.6631,3.6631,3.6555,3.6593,330007.1276
2009-10-02 15:05:00,9.57,9.59,9.57,9.58,445949.1565692564,3.6593,3.6669,3.6593,3.6631,445949.1566
2009-10-02 15:10:00,9.59,9.59,9.57,9.58,143264.43335709194,3.6669,3.6669,3.6593,3.6631,143264.4334
2009-10-02 15:15:00,9.58,9.58,9.55,9.56,343787.1228320266,3.6631,3.6631,3.6516,3.6555,343787.1228
2009-10-02 15:20:00,9.56,9.56,9.55,9.55,103825.13661202186,3.6555,3.6555,3.6516,3.6516,103825.1366
2009-10-02 15:25:00,9.56,9.56,9.55,9.55,132097.88548348777,3.6555,3.6555,3.6516,3.6516,132097.8855
2009-10-02 15:30:00,9.56,9.57,9.55,9.57,421715.3718222856,3.6555,3.6593,3.6516,3.6593,421715.3718
2009-10-02 15:35:00,9.56,9.57,9.56,9.56,545497.7429318128,3.6555,3.6593,3.6555,3.6555,545497.7429
2009-10-02 15:40:00,9.56,9.56,9.56,9.56,287241.6250890948,3.6555,3.6555,3.6555,3.6555,287241.6251
2009-10-02 15:45:00,9.56,9.57,9.56,9.57,496317.4150629604,3.6555,3.6593,3.6555,3.6593,496317.4151
2009-10-02 15:50:00,9.56,9.58,9.53,9.55,1244951.294844381,3.6555,3.6631,3.644,3.6516,1244951.2948
2009-10-02 15:55:00,9.55,9.55,9.54,9.55,1363506.7712045617,3.6516,3.6516,3.6478,3.6516,1363506.7712
2009-10-05 09:30:00,9.58,9.59,9.51,9.55,509147.0658113567,3.6631,3.6669,3.6364,3.6516,509147.0658
2009-10-05 09:35:00,9.55,9.57,9.52,9.57,533143.264433357,3.6516,3.6593,3.6402,3.6593,533143.2644
2009-10-05 09:40:00,9.57,9.64,9.55,9.61,752672.8439059159,3.6593,3.6861,3.6516,3.6746,752672.8439
2009-10-05 09:45:00,9.61,9.66,9.6,9.65,780708.0066524115,3.6746,3.6937,3.6708,3.6899,780708.0067
2009-10-05 09:50:00,9.65,9.67,9.63,9.67,668804.9417913994,3.6899,3.6975,3.6822,3.6975,668804.9418
2009-10-05 09:55:00,9.67,9.67,9.63,9.63,334758.85008315515,3.6975,3.6975,3.6822,3.6822,334758.8501
2009-10-05 10:00:00,9.63,9.66,9.6,9.6,609883.5827987646,3.6822,3.6937,3.6708,3.6708,609883.5828
2009-10-05 10:05:00,9.6,9.62,9.54,9.55,800427.6550249466,3.6708,3.6784,3.6478,3.6516,800427.655
2009-10-05 10:10:00,9.55,9.55,9.52,9.52,837966.2627702543,3.6516,3.6516,3.6402,3.6402,837966.2628
2009-10-05 10:15:00,9.52,9.54,9.52,9.53,473984.319315752,3.6402,3.6478,3.6402,3.644,473984.3193
2009-10-05 10:20:00,9.53,9.55,9.53,9.55,467094.3216916133,3.644,3.6516,3.644,3.6516,467094.3217
2009-10-05 10:25:00,9.55,9.59,9.55,9.59,438108.8144452364,3.6516,3.6669,3.6516,3.6669,438108.8144
2009-10-05 10:30:00,9.59,9.61,9.59,9.6,253741.98146828223,3.6669,3.6746,3.6669,3.6708,253741.9815
2009-10-05 10:35:00,9.59,9.61,9.58,9.6,345212.6395818484,3.6669,3.6746,3.6631,3.6708,345212.6396
2009-10-05 10:40:00,9.6,9.61,9.59,9.6,146828.22523164647,3.6708,3.6746,3.6669,3.6708,146828.2252
2009-10-05 10:45:00,9.6,9.62,9.6,9.61,193157.5196008553,3.6708,3.6784,3.6708,3.6746,193157.5196
2009-10-05 10:50:00,9.61,9.62,9.6,9.6,172249.94060346877,3.6746,3.6784,3.6708,3.6708,172249.9406
2009-10-05 10:55:00,9.6,9.64,9.6,9.63,511522.9270610596,3.6708,3.6861,3.6708,3.6822,511522.9271
2009-10-05 11:00:00,9.64,9.66,9.63,9.65,805179.3775243526,3.6861,3.6937,3.6822,3.6899,805179.3775
2009-10-05 11:05:00,9.65,9.67,9.64,9.65,178427.1798526966,3.6899,3.6975,3.6861,3.6899,178427.1799
2009-10-05 11:10:00,9.64,9.66,9.64,9.65,130672.36873366596,3.6861,3.6937,3.6861,3.6899,130672.3687
2009-10-05 11:15:00,9.65,9.68,9.65,9.67,763839.3917795201,3.6899,3.7014,3.6899,3.6975,763839.3918
2009-10-05 11:20:00,9.68,9.7,9.67,9.68,682584.9370396769,3.7014,3.709,3.6975,3.7014,682584.937
2009-10-05 11:25:00,9.68,9.68,9.66,9.67,230696.12734616292,3.7014,3.7014,3.6937,3.6975,230696.1273
2009-10-05 11:30:00,9.67,9.68,9.65,9.65,255167.49821810407,3.6975,3.7014,3.6899,3.6899,255167.4982
2009-10-05 11:35:00,9.65,9.66,9.62,9.63,261107.1513423616,3.6899,3.6937,3.6784,3.6822,261107.1513
2009-10-05 11:40:00,9.63,9.65,9.63,9.65,136612.0218579235,3.6822,3.6899,3.6822,3.6899,136612.0219
2009-10-05 11:45:00,9.65,9.66,9.64,9.66,213589.9263483013,3.6899,3.6937,3.6861,3.6937,213589.9263
2009-10-05 11:50:00,9.66,9.68,9.66,9.67,251366.12021857925,3.6937,3.7014,3.6937,3.6975,251366.1202
2009-10-05 11:55:00,9.67,9.68,9.66,9.68,489665.0035637919,3.6975,3.7014,3.6937,3.7014,489665.0036
2009-10-05 12:00:00,9.68,9.68,9.67,9.68,306723.6873366595,3.7014,3.7014,3.6975,3.7014,306723.6873
2009-10-05 12:05:00,9.68,9.69,9.68,9.68,210263.72059871705,3.7014,3.7052,3.7014,3.7014,210263.7206
2009-10-05 12:10:00,9.68,9.7,9.68,9.7,375623.6635780471,3.7014,3.709,3.7014,3.709,375623.6636
2009-10-05 12:15:00,9.7,9.7,9.69,9.7,124970.30173437872,3.709,3.709,3.7052,3.709,124970.3017
2009-10-05 12:20:00,9.7,9.71,9.7,9.71,156569.25635542884,3.709,3.7128,3.709,3.7128,156569.2564
2009-10-05 12:25:00,9.71,9.71,9.69,9.69,234735.0914706581,3.7128,3.7128,3.7052,3.7052,234735.0915
2009-10-05 12:30:00,9.69,9.69,9.69,9.69,160370.63435495368,3.7052,3.7052,3.7052,3.7052,160370.6344
2009-10-05 12:35:00,9.69,9.69,9.69,9.69,45141.36374435733,3.7052,3.7052,3.7052,3.7052,45141.3637
2009-10-05 12:40:00,9.69,9.71,9.69,9.7,516274.64956046565,3.7052,3.7128,3.7052,3.709,516274.6496
2009-10-05 12:45:00,9.7,9.71,9.68,9.7,732478.0232834403,3.709,3.7128,3.7014,3.709,732478.0233
2009-10-05 12:50:00,9.7,9.71,9.69,9.7,75552.38774055595,3.709,3.7128,3.7052,3.709,75552.3877
2009-10-05 12:55:00,9.7,9.71,9.69,9.71,292468.51983844145,3.709,3.7128,3.7052,3.7128,292468.5198
2009-10-05 13:00:00,9.71,9.71,9.7,9.71,138037.53860774531,3.7128,3.7128,3.709,3.7128,138037.5386
2009-10-05 13:05:00,9.71,9.71,9.71,9.71,33974.81587075315,3.7128,3.7128,3.7128,3.7128,33974.8159
2009-10-05 13:10:00,9.71,9.71,9.7,9.71,167498.21810406272,3.7128,3.7128,3.709,3.7128,167498.2181
2009-10-05 13:15:00,9.71,9.71,9.7,9.7,126158.23235923024,3.7128,3.7128,3.709,3.709,126158.2324
2009-10-05 13:20:00,9.7,9.7,9.7,9.7,61297.22024233785,3.709,3.709,3.709,3.709,61297.2202
2009-10-05 13:25:00,9.7,9.7,9.7,9.7,56070.32549299121,3.709,3.709,3.709,3.709,56070.3255
2009-10-05 13:30:00,9.7,9.7,9.68,9.68,257305.7733428368,3.709,3.709,3.7014,3.7014,257305.7733
2009-10-05 13:35:00,9.68,9.68,9.68,9.68,106200.99786172489,3.7014,3.7014,3.7014,3.7014,106200.9979
2009-10-05 13:40:00,9.68,9.7,9.68,9.68,345450.22570681875,3.7014,3.709,3.7014,3.7014,345450.2257
2009-10-05 13:45:00,9.68,9.68,9.67,9.68,71751.00974103113,3.7014,3.7014,3.6975,3.7014,71751.0097
2009-10-05 13:50:00,9.68,9.68,9.67,9.68,174625.80185317178,3.7014,3.7014,3.6975,3.7014,174625.8019
2009-10-05 13:55:00,9.68,9.68,9.67,9.68,82917.55761463531,3.7014,3.7014,3.6975,3.7014,82917.5576
2009-10-05 14:00:00,9.68,9.68,9.67,9.67,114754.09836065574,3.7014,3.7014,3.6975,3.6975,114754.0984
2009-10-05 14:05:00,9.67,9.68,9.66,9.66,95747.2083630316,3.6975,3.7014,3.6937,3.6937,95747.2084
2009-10-05 14:10:00,9.66,9.66,9.66,9.66,98123.06961273462,3.6937,3.6937,3.6937,3.6937,98123.0696
2009-10-05 14:15:00,9.66,9.67,9.66,9.66,149679.2587312901,3.6937,3.6975,3.6937,3.6937,149679.2587
2009-10-05 14:20:00,9.65,9.66,9.65,9.66,196483.72535043955,3.6899,3.6937,3.6899,3.6937,196483.7254
2009-10-05 14:25:00,9.66,9.68,9.66,9.66,342836.7783321454,3.6937,3.7014,3.6937,3.6937,342836.7783
2009-10-05 14:30:00,9.66,9.68,9.66,9.67,654787.3604181516,3.6937,3.7014,3.6937,3.6975,654787.3604
2009-10-05 14:35:00,9.67,9.68,9.67,9.68,511760.51318603,3.6975,3.7014,3.6975,3.7014,511760.5132
2009-10-05 14:40:00,9.68,9.68,9.66,9.67,317652.6490852934,3.7014,3.7014,3.6937,3.6975,317652.6491
2009-10-05 14:45:00,9.67,9.69,9.67,9.69,486101.2116892374,3.6975,3.7052,3.6975,3.7052,486101.2117
2009-10-05 14:50:00,9.69,9.71,9.69,9.7,178427.1798526966,3.7052,3.7128,3.7052,3.709,178427.1799
2009-10-05 14:55:00,9.7,9.71,9.7,9.7,547160.845806605,3.709,3.7128,3.709,3.709,547160.8458
2009-10-05 15:00:00,9.7,9.7,9.68,9.7,259206.4623425992,3.709,3.709,3.7014,3.709,259206.4623
2009-10-05 15:05:00,9.7,9.7,9.69,9.7,314564.0294606795,3.709,3.709,3.7052,3.709,314564.0295
2009-10-05 15:10:00,9.7,9.71,9.68,9.69,176526.4908529342,3.709,3.7128,3.7014,3.7052,176526.4909
2009-10-05 15:15:00,9.68,9.69,9.66,9.68,297457.82846281776,3.7014,3.7052,3.6937,3.7014,297457.8285
2009-10-05 15:20:00,9.67,9.68,9.67,9.68,581373.2478023283,3.6975,3.7014,3.6975,3.7014,581373.2478
2009-10-05 15:25:00,9.68,9.69,9.67,9.68,707531.4801615586,3.7014,3.7052,3.6975,3.7014,707531.4802
2009-10-05 15:30:00,9.69,9.69,9.68,9.68,224281.30197196483,3.7052,3.7052,3.7014,3.7014,224281.302
2009-10-05 15:35:00,9.69,9.69,9.68,9.68,512473.2715609408,3.7052,3.7052,3.7014,3.7014,512473.2716
2009-10-05 15:40:00,9.68,9.68,9.68,9.68,488952.245188881,3.7014,3.7014,3.7014,3.7014,488952.2452
2009-10-05 15:45:00,9.68,9.68,9.66,9.67,633167.0230458542,3.7014,3.7014,3.6937,3.6975,633167.023
2009-10-05 15:50:00,9.67,9.67,9.66,9.66,803753.8607745308,3.6975,3.6975,3.6937,3.6937,803753.8608
2009-10-05 15:55:00,9.66,9.66,9.64,9.64,1450938.4651936328,3.6937,3.6937,3.6861,3.6861,1450938.4652
2009-10-06 09:30:00,9.8,9.9,9.78,9.86,2047042.05274412,3.7472,3.7855,3.7396,3.7702,2047042.0527
2009-10-06 09:35:00,9.85,9.92,9.85,9.88,1553575.671180803,3.7664,3.7931,3.7664,3.7778,1553575.6712
2009-10-06 09:40:00,9.88,9.92,9.86,9.92,1210263.720598717,3.7778,3.7931,3.7702,3.7931,1210263.7206
2009-10-06 09:45:00,9.92,9.95,9.92,9.93,795913.5186505108,3.7931,3.8046,3.7931,3.7969,795913.5187
2009-10-06 09:50:00,9.93,10.03,9.93,10.0,1720361.130909955,3.7969,3.8352,3.7969,3.8237,1720361.1309
2009-10-06 09:55:00,10.0,10.0,9.97,9.98,827987.6455215015,3.8237,3.8237,3.8122,3.8161,827987.6455
2009-10-06 10:00:00,9.98,10.01,9.98,10.0,1143026.8472321215,3.8161,3.8275,3.8161,3.8237,1143026.8472
2009-10-06 10:05:00,10.0,10.03,9.99,9.99,622713.2335471609,3.8237,3.8352,3.8199,3.8199,622713.2335
2009-10-06 10:10:00,10.0,10.0,9.97,9.99,918745.5452601569,3.8237,3.8237,3.8122,3.8199,918745.5453
2009-10-06 10:15:00,9.99,10.0,9.98,9.99,337609.8835827988,3.8199,3.8237,3.8161,3.8199,337609.8836
2009-10-06 10:20:00,9.98,10.01,9.97,10.01,923022.0955096222,3.8161,3.8275,3.8122,3.8275,923022.0955
2009-10-06 10:25:00,10.01,10.02,9.99,9.99,535994.2979330007,3.8275,3.8314,3.8199,3.8199,535994.2979
2009-10-06 10:30:00,9.99,10.0,9.98,9.99,756236.6357804704,3.8199,3.8237,3.8161,3.8199,756236.6358
2009-10-06 10:35:00,9.99,9.99,9.96,9.97,499406.0346875743,3.8199,3.8199,3.8084,3.8122,499406.0347
2009-10-06 10:40:00,9.97,9.99,9.97,9.98,345687.81183178903,3.8122,3.8199,3.8122,3.8161,345687.8118
2009-10-06 10:45:00,9.98,9.98,9.96,9.96,699691.1380375386,3.8161,3.8161,3.8084,3.8084,699691.138
2009-10-06 10:50:00,9.96,9.97,9.95,9.96,302447.13708719413,3.8084,3.8122,3.8046,3.8084,302447.1371
2009-10-06 10:55:00,9.96,9.98,9.96,9.97,508909.4796863863,3.8084,3.8161,3.8084,3.8122,508909.4797
2009-10-06 11:00:00,9.96,9.97,9.95,9.97,605607.0325492992,3.8084,3.8122,3.8046,3.8122,605607.0325
2009-10-06 11:05:00,9.97,10.02,9.96,10.01,1234735.091470658,3.8122,3.8314,3.8084,3.8275,1234735.0915
2009-10-06 11:10:00,10.02,10.02,9.99,10.0,948206.2247564744,3.8314,3.8314,3.8199,3.8237,948206.2248
2009-10-06 11:15:00,10.0,10.01,10.0,10.0,500118.7930624852,3.8237,3.8275,3.8237,3.8237,500118.7931
2009-10-06 11:20:00,10.0,10.02,9.99,10.02,839629.3656450463,3.8237,3.8314,3.8199,3.8314,839629.3656
2009-10-06 11:25:00,10.02,10.02,9.99,9.99,1386315.0392017106,3.8314,3.8314,3.8199,3.8199,1386315.0392
2009-10-06 11:30:00,9.99,10.0,9.98,10.0,443810.8814445236,3.8199,3.8237,3.8161,3.8237,443810.8814
2009-10-06 11:35:00,9.99,10.0,9.98,9.98,574720.83630316,3.8199,3.8237,3.8161,3.8161,574720.8363
2009-10-06 11:40:00,9.98,9.98,9.97,9.97,490140.1758137325,3.8161,3.8161,3.8122,3.8122,490140.1758
2009-10-06 11:45:00,9.97,10.0,9.97,9.99,690425.2791636968,3.8122,3.8237,3.8122,3.8199,690425.2792
2009-10-06 11:50:00,9.99,10.01,9.98,9.98,1034449.9881206938,3.8199,3.8275,3.8161,3.8161,1034449.9881
2009-10-06 11:55:00,9.98,9.98,9.97,9.98,235685.4359705393,3.8161,3.8161,3.8122,3.8161,235685.436
2009-10-06 12:00:00,9.98,9.99,9.98,9.99,690662.8652886671,3.8161,3.8199,3.8161,3.8199,690662.8653
2009-10-06 12:05:00,9.99,9.99,9.97,9.98,412924.6851983844,3.8199,3.8199,3.8122,3.8161,412924.6852
2009-10-06 12:10:00,9.98,9.98,9.98,9.98,313138.51271085767,3.8161,3.8161,3.8161,3.8161,313138.5127
2009-10-06 12:15:00,9.98,9.99,9.98,9.98,315514.3739605607,3.8161,3.8199,3.8161,3.8161,315514.374
2009-10-06 12:20:00,9.98,9.99,9.98,9.99,490615.34806367307,3.8161,3.8199,3.8161,3.8199,490615.3481
2009-10-06 12:25:00,9.99,9.99,9.98,9.99,450225.7068187218,3.8199,3.8199,3.8161,3.8199,450225.7068
2009-10-06 12:30:00,9.99,10.0,9.98,10.0,348776.43145640293,3.8199,3.8237,3.8161,3.8237,348776.4315
2009-10-06 12:35:00,10.0,10.02,9.99,10.02,889522.4518888097,3.8237,3.8314,3.8199,3.8314,889522.4519
2009-10-06 12:40:00,10.02,10.04,10.01,10.03,296507.48396293656,3.8314,3.839,3.8275,3.8352,296507.484
2009-10-06 12:45:00,10.04,10.04,10.0,10.0,1305298.1705868377,3.839,3.839,3.8237,3.8237,1305298.1706
2009-10-06 12:50:00,10.0,10.01,10.0,10.01,851033.4996436208,3.8237,3.8275,3.8237,3.8275,851033.4996
2009-10-06 12:55:00,10.01,10.02,10.0,10.0,546210.5013067237,3.8275,3.8314,3.8237,3.8237,546210.5013
2009-10-06 13:00:00,10.0,10.0,9.98,10.0,401282.96507483965,3.8237,3.8237,3.8161,3.8237,401282.9651
2009-10-06 13:05:00,10.0,10.0,9.99,9.99,455452.6015680685,3.8237,3.8237,3.8199,3.8199,455452.6016
2009-10-06 13:10:00,10.0,10.01,9.99,10.01,372297.4578284628,3.8237,3.8275,3.8199,3.8275,372297.4578
2009-10-06 13:15:00,10.0,10.01,10.0,10.01,268234.73509147065,3.8237,3.8275,3.8237,3.8275,268234.7351
2009-10-06 13:20:00,10.01,10.02,10.01,10.02,264433.3570919458,3.8275,3.8314,3.8275,3.8314,264433.3571
2009-10-06 13:25:00,10.02,10.03,10.02,10.03,367783.3214540271,3.8314,3.8352,3.8314,3.8352,367783.3215
2009-10-06 13:30:00,10.03,10.03,10.01,10.01,375623.6635780471,3.8352,3.8352,3.8275,3.8275,375623.6636
2009-10-06 13:35:00,10.01,10.04,10.01,10.04,438821.5728201473,3.8275,3.839,3.8275,3.839,438821.5728
2009-10-06 13:40:00,10.04,10.04,10.0,10.02,404133.99857448327,3.839,3.839,3.8237,3.8314,404133.9986
2009-10-06 13:45:00,10.02,10.02,10.0,10.02,315039.2017106201,3.8314,3.8314,3.8237,3.8314,315039.2017
2009-10-06 13:50:00,10.02,10.02,9.98,10.0,467807.08006652415,3.8314,3.8314,3.8161,3.8237,467807.0801
2009-10-06 13:55:00,10.0,10.02,9.99,10.0,516037.06343549537,3.8237,3.8314,3.8199,3.8237,516037.0634
2009-10-06 14:00:00,10.0,10.01,9.97,9.98,1945355.1912568307,3.8237,3.8275,3.8122,3.8161,1945355.1913
2009-10-06 14:05:00,9.98,9.98,9.97,9.98,658351.1522927061,3.8161,3.8161,3.8122,3.8161,658351.1523
2009-10-06 14:10:00,9.98,10.0,9.97,10.0,783321.4540270849,3.8161,3.8237,3.8122,3.8237,783321.454
2009-10-06 14:15:00,10.0,10.0,9.99,9.99,565692.5635542885,3.8237,3.8237,3.8199,3.8199,565692.5636
2009-10-06 14:20:00,9.99,10.0,9.95,9.98,1063435.495367071,3.8199,3.8237,3.8046,3.8161,1063435.4954
2009-10-06 14:25:00,9.98,9.98,9.98,9.98,422428.1301971965,3.8161,3.8161,3.8161,3.8161,422428.1302
2009-10-06 14:30:00,9.98,9.99,9.98,9.99,638393.9177952008,3.8161,3.8199,3.8161,3.8199,638393.9178
2009-10-06 14:35:00,9.99,10.01,9.98,10.01,647897.3627940129,3.8199,3.8275,3.8161,3.8275,647897.3628
2009-10-06 14:40:00,10.01,10.01,10.0,10.0,711570.4442860538,3.8275,3.8275,3.8237,3.8237,711570.4443
2009-10-06 14:45:00,10.0,10.01,10.0,10.0,538845.3314326444,3.8237,3.8275,3.8237,3.8237,538845.3314
2009-10-06 14:50:00,10.0,10.02,10.0,10.01,915419.3395105726,3.8237,3.8314,3.8237,3.8275,915419.3395
2009-10-06 14:55:00,10.02,10.02,9.98,10.0,1165359.94297933,3.8314,3.8314,3.8161,3.8237,1165359.943
2009-10-06 15:00:00,10.0,10.0,9.98,10.0,844143.5020194821,3.8237,3.8237,3.8161,3.8237,844143.502
2009-10-06 15:05:00,10.0,10.02,10.0,10.02,1030648.6101211688,3.8237,3.8314,3.8237,3.8314,1030648.6101
2009-10-06 15:10:00,10.02,10.04,10.02,10.04,1641720.123544785,3.8314,3.839,3.8314,3.839,1641720.1235
2009-10-06 15:15:00,10.04,10.06,10.03,10.03,1225706.8187217866,3.839,3.8467,3.8352,3.8352,1225706.8187
2009-10-06 15:20:00,10.03,10.04,10.02,10.03,540033.2620574959,3.8352,3.839,3.8314,3.8352,540033.2621
2009-10-06 15:25:00,10.04,10.06,10.03,10.06,1292468.5198384414,3.839,3.8467,3.8352,3.8467,1292468.5198
2009-10-06 15:30:00,10.06,10.08,10.06,10.08,1471846.0441910194,3.8467,3.8543,3.8467,3.8543,1471846.0442
2009-10-06 15:35:00,10.08,10.08,10.06,10.07,883820.3848895225,3.8543,3.8543,3.8467,3.8505,883820.3849
2009-10-06 15:40:00,10.06,10.07,10.03,10.04,2009265.8588738416,3.8467,3.8505,3.8352,3.839,2009265.8589
2009-10-06 15:45:00,10.04,10.06,10.03,10.04,1610358.7550487053,3.839,3.8467,3.8352,3.839,1610358.755
2009-10-06 15:50:00,10.05,10.06,10.03,10.06,2674744.594915657,3.8428,3.8467,3.8352,3.8467,2674744.5949
2009-10-06 15:55:00,10.06,10.08,10.05,10.08,3623188.4057971016,3.8467,3.8543,3.8428,3.8543,3623188.4058
2009-10-07 09:30:00,10.06,10.1,10.04,10.07,1112615.823235923,3.8467,3.8619,3.839,3.8505,1112615.8232
2009-10-07 09:35:00,10.07,10.12,10.04,10.06,1312663.3404609172,3.8505,3.8696,3.839,3.8467,1312663.3405
2009-10-07 09:40:00,10.06,10.08,10.0,10.02,795438.3464005702,3.8467,3.8543,3.8237,3.8314,795438.3464
2009-10-07 09:45:00,10.02,10.04,9.98,10.0,756474.2219054408,3.8314,3.839,3.8161,3.8237,756474.2219
2009-10-07 09:50:00,10.0,10.05,9.99,10.02,862912.805892136,3.8237,3.8428,3.8199,3.8314,862912.8059
2009-10-07 09:55:00,10.01,10.06,10.0,10.0,437633.64219529583,3.8275,3.8467,3.8237,3.8237,437633.6422
2009-10-07 10:00:00,10.0,10.04,9.98,10.03,962698.9783796626,3.8237,3.839,3.8161,3.8352,962698.9784
2009-10-07 10:05:00,10.04,10.06,10.03,10.06,446899.5010691376,3.839,3.8467,3.8352,3.8467,446899.5011
2009-10-07 10:10:00,10.06,10.11,10.06,10.1,979330.0071275836,3.8467,3.8658,3.8467,3.8619,979330.0071
2009-10-07 10:15:00,10.11,10.11,10.09,10.09,817533.8560228082,3.8658,3.8658,3.8581,3.8581,817533.856
2009-10-07 10:20:00,10.09,10.11,10.08,10.09,861487.2891423141,3.8581,3.8658,3.8543,3.8581,861487.2891
2009-10-07 10:25:00,10.08,10.11,10.08,10.1,425754.3359467808,3.8543,3.8658,3.8543,3.8619,425754.3359
2009-10-07 10:30:00,10.09,10.11,10.06,10.07,539558.0898075552,3.8581,3.8658,3.8467,3.8505,539558.0898
2009-10-07 10:35:00,10.06,10.09,10.05,10.08,965312.425754336,3.8467,3.8581,3.8428,3.8543,965312.4258
2009-10-07 10:40:00,10.08,10.08,10.05,10.06,421002.61344737466,3.8543,3.8543,3.8428,3.8467,421002.6134
2009-10-07 10:45:00,10.07,10.07,10.04,10.04,177239.2492278451,3.8505,3.8505,3.839,3.839,177239.2492
2009-10-07 10:50:00,10.05,10.08,10.04,10.07,393442.62295081967,3.8428,3.8543,3.839,3.8505,393442.623
2009-10-07 10:55:00,10.08,10.08,10.07,10.08,90995.48586362557,3.8543,3.8543,3.8505,3.8543,90995.4859
2009-10-07 11:00:00,10.08,10.14,10.08,10.13,423378.4746970777,3.8543,3.8772,3.8543,3.8734,423378.4747
2009-10-07 11:05:00,10.13,10.14,10.11,10.11,263245.42646709434,3.8734,3.8772,3.8658,3.8658,263245.4265
2009-10-07 11:10:00,10.11,10.11,10.08,10.08,220955.0962223806,3.8658,3.8658,3.8543,3.8543,220955.0962
2009-10-07 11:15:00,10.08,10.1,10.08,10.08,598004.2765502494,3.8543,3.8619,3.8543,3.8543,598004.2766
2009-10-07 11:20:00,10.08,10.08,10.07,10.08,304585.4122119268,3.8543,3.8543,3.8505,3.8543,304585.4122
2009-10-07 11:25:00,10.08,10.08,10.06,10.07,94321.6916132098,3.8543,3.8543,3.8467,3.8505,94321.6916
2009-10-07 11:30:00,10.07,10.07,10.06,10.06,145165.12235685435,3.8505,3.8505,3.8467,3.8467,145165.1224
2009-10-07 11:35:00,10.06,10.06,10.04,10.04,224043.7158469945,3.8467,3.8467,3.839,3.839,224043.7158
2009-10-07 11:40:00,10.05,10.06,10.04,10.05,346875.7424566405,3.8428,3.8467,3.839,3.8428,346875.7425
2009-10-07 11:45:00,10.06,10.08,10.05,10.07,395105.7258256118,3.8467,3.8543,3.8428,3.8505,395105.7258
2009-10-07 11:50:00,10.07,10.09,10.06,10.07,284153.0054644809,3.8505,3.8581,3.8467,3.8505,284153.0055
2009-10-07 11:55:00,10.07,10.07,10.05,10.05,300071.2758374911,3.8505,3.8505,3.8428,3.8428,300071.2758
2009-10-07 12:00:00,10.05,10.06,10.05,10.06,243763.3642195296,3.8428,3.8467,3.8428,3.8467,243763.3642
2009-10-07 12:05:00,10.06,10.08,10.05,10.08,211451.6512235685,3.8467,3.8543,3.8428,3.8543,211451.6512
2009-10-07 12:10:00,10.08,10.08,10.06,10.06,165359.94297933002,3.8543,3.8543,3.8467,3.8467,165359.943
2009-10-07 12:15:00,10.06,10.07,10.06,10.06,104300.30886196246,3.8467,3.8505,3.8467,3.8467,104300.3089
2009-10-07 12:20:00,10.06,10.08,10.06,10.08,308386.79021145165,3.8467,3.8543,3.8467,3.8543,308386.7902
2009-10-07 12:25:00,10.08,10.1,10.07,10.1,333808.50558327395,3.8543,3.8619,3.8505,3.8619,333808.5056
2009-10-07 12:30:00,10.1,10.1,10.09,10.09,493466.3815633168,3.8619,3.8619,3.8581,3.8581,493466.3816
2009-10-07 12:35:00,10.1,10.11,10.09,10.11,520076.0275599905,3.8619,3.8658,3.8581,3.8658,520076.0276
2009-10-07 12:40:00,10.11,10.14,10.1,10.13,458541.2211926824,3.8658,3.8772,3.8619,3.8734,458541.2212
2009-10-07 12:45:00,10.14,10.17,10.12,10.16,834164.8847707295,3.8772,3.8887,3.8696,3.8849,834164.8848
2009-10-07 12:50:00,10.17,10.17,10.16,10.16,331432.6443335709,3.8887,3.8887,3.8849,3.8849,331432.6443
2009-10-07 12:55:00,10.17,10.17,10.15,10.16,197909.24210026136,3.8887,3.8887,3.8811,3.8849,197909.2421
2009-10-07 13:00:00,10.16,10.16,10.14,10.15,230220.9550962224,3.8849,3.8849,3.8772,3.8811,230220.9551
2009-10-07 13:05:00,10.14,10.15,10.13,10.14,358517.4625801853,3.8772,3.8811,3.8734,3.8772,358517.4626
2009-10-07 13:10:00,10.14,10.15,10.14,10.14,130434.78260869563,3.8772,3.8811,3.8772,3.8772,130434.7826
2009-10-07 13:15:00,10.15,10.17,10.14,10.16,342599.19220717513,3.8811,3.8887,3.8772,3.8849,342599.1922
2009-10-07 13:20:00,10.16,10.17,10.15,10.16,255642.67046804467,3.8849,3.8887,3.8811,3.8849,255642.6705
2009-10-07 13:25:00,10.16,10.16,10.15,10.16,290330.2447137087,3.8849,3.8849,3.8811,3.8849,290330.2447
2009-10-07 13:30:00,10.16,10.16,10.14,10.14,226894.74934663816,3.8849,3.8849,3.8772,3.8772,226894.7493
2009-10-07 13:35:00,10.14,10.15,10.14,10.14,616298.4081729627,3.8772,3.8811,3.8772,3.8772,616298.4082
2009-10-07 13:40:00,10.14,10.16,10.14,10.14,223093.3713471133,3.8772,3.8849,3.8772,3.8772,223093.3713
2009-10-07 13:45:00,10.14,10.15,10.14,10.14,435257.7809455928,3.8772,3.8811,3.8772,3.8772,435257.7809
2009-10-07 13:50:00,10.14,10.14,10.14,10.14,188405.79710144928,3.8772,3.8772,3.8772,3.8772,188405.7971
2009-10-07 13:55:00,10.14,10.15,10.14,10.14,210976.478973628,3.8772,3.8811,3.8772,3.8772,210976.479
2009-10-07 14:00:00,10.14,10.15,10.13,10.13,196008.5531004989,3.8772,3.8811,3.8734,3.8734,196008.5531
2009-10-07 14:05:00,10.13,10.13,10.11,10.12,268709.9073414113,3.8734,3.8734,3.8658,3.8696,268709.9073
2009-10-07 14:10:00,10.12,10.12,10.1,10.11,343549.53670705634,3.8696,3.8696,3.8619,3.8658,343549.5367
2009-10-07 14:15:00,10.11,10.12,10.11,10.12,213589.9263483013,3.8658,3.8696,3.8658,3.8696,213589.9263
2009-10-07 14:20:00,10.12,10.12,10.1,10.1,308149.20408648136,3.8696,3.8696,3.8619,3.8619,308149.2041
2009-10-07 14:25:00,10.11,10.13,10.1,10.12,516749.8218104063,3.8658,3.8734,3.8619,3.8696,516749.8218
2009-10-07 14:30:00,10.12,10.14,10.12,10.14,698740.7935376575,3.8696,3.8772,3.8696,3.8772,698740.7935
2009-10-07 14:35:00,10.14,10.15,10.14,10.15,568068.4248039915,3.8772,3.8811,3.8772,3.8811,568068.4248
2009-10-07 14:40:00,10.15,10.15,10.14,10.14,295557.13946305536,3.8811,3.8811,3.8772,3.8772,295557.1395
2009-10-07 14:45:00,10.15,10.17,10.14,10.16,391066.7617011167,3.8811,3.8887,3.8772,3.8849,391066.7617
2009-10-07 14:50:00,10.16,10.18,10.16,10.17,331907.81658351154,3.8849,3.8925,3.8849,3.8887,331907.8166
2009-10-07 14:55:00,10.18,10.18,10.17,10.18,125683.06010928962,3.8925,3.8925,3.8887,3.8925,125683.0601
2009-10-07 15:00:00,10.18,10.18,10.16,10.16,319553.3380850558,3.8925,3.8925,3.8849,3.8849,319553.3381
2009-10-07 15:05:00,10.16,10.17,10.16,10.16,582323.5923022096,3.8849,3.8887,3.8849,3.8849,582323.5923
2009-10-07 15:10:00,10.16,10.17,10.16,10.17,546448.087431694,3.8849,3.8887,3.8849,3.8887,546448.0874
2009-10-07 15:15:00,10.17,10.17,10.15,10.16,323829.88833452127,3.8887,3.8887,3.8811,3.8849,323829.8883
2009-10-07 15:20:00,10.16,10.16,10.14,10.14,412211.9268234736,3.8849,3.8849,3.8772,3.8772,412211.9268
2009-10-07 15:25:00,10.14,10.17,10.14,10.17,488001.9006889998,3.8772,3.8887,3.8772,3.8887,488001.9007
2009-10-07 15:30:00,10.17,10.19,10.17,10.19,333808.50558327395,3.8887,3.8964,3.8887,3.8964,333808.5056
2009-10-07 15:35:00,10.19,10.23,10.18,10.23,1265146.1154668569,3.8964,3.9117,3.8925,3.9117,1265146.1155
2009-10-07 15:40:00,10.22,10.24,10.22,10.23,1142551.674982181,3.9078,3.9155,3.9078,3.9117,1142551.675
2009-10-07 15:45:00,10.24,10.24,10.22,10.24,734141.1261582323,3.9155,3.9155,3.9078,3.9155,734141.1262
2009-10-07 15:50:00,10.24,10.26,10.23,10.25,1864100.736516988,3.9155,3.9231,3.9117,3.9193,1864100.7365
2009-10-07 15:55:00,10.25,10.26,10.24,10.25,1578284.6281777143,3.9193,3.9231,3.9155,3.9193,1578284.6282
2009-10-08 09:30:00,10.34,10.43,10.33,10.41,2360180.5654549776,3.9537,3.9881,3.9499,3.9805,2360180.5655
2009-10-08 09:35:00,10.42,10.52,10.42,10.52,1564504.6329294369,3.9843,4.0225,3.9843,4.0225,1564504.6329
2009-10-08 09:40:00,10.52,10.57,10.51,10.56,1753623.1884057971,4.0225,4.0417,4.0187,4.0378,1753623.1884
2009-10-08 09:45:00,10.56,10.58,10.55,10.58,1790924.2100261345,4.0378,4.0455,4.034,4.0455,1790924.21
2009-10-08 09:50:00,10.58,10.58,10.52,10.56,1234735.091470658,4.0455,4.0455,4.0225,4.0378,1234735.0915
2009-10-08 09:55:00,10.56,10.56,10.51,10.52,694701.8294131623,4.0378,4.0378,4.0187,4.0225,694701.8294
2009-10-08 10:00:00,10.53,10.53,10.48,10.49,1133523.4022333096,4.0264,4.0264,4.0073,4.0111,1133523.4022
2009-10-08 10:05:00,10.49,10.49,10.42,10.43,1527203.6113090997,4.0111,4.0111,3.9843,3.9881,1527203.6113
2009-10-08 10:10:00,10.43,10.46,10.42,10.43,1177001.6631028748,3.9881,3.9996,3.9843,3.9881,1177001.6631
2009-10-08 10:15:00,10.43,10.46,10.43,10.46,1112378.2371109528,3.9881,3.9996,3.9881,3.9996,1112378.2371
2009-10-08 10:20:00,10.46,10.47,10.42,10.47,919695.889760038,3.9996,4.0034,3.9843,4.0034,919695.8898
2009-10-08 10:25:00,10.47,10.48,10.45,10.46,766215.2530292231,4.0034,4.0073,3.9958,3.9996,766215.253
2009-10-08 10:30:00,10.46,10.48,10.46,10.48,662627.7025421716,3.9996,4.0073,3.9996,4.0073,662627.7025
2009-10-08 10:35:00,10.48,10.52,10.48,10.51,567355.6664290805,4.0073,4.0225,4.0073,4.0187,567355.6664
2009-10-08 10:40:00,10.51,10.51,10.48,10.48,722024.233784747,4.0187,4.0187,4.0073,4.0073,722024.2338
2009-10-08 10:45:00,10.48,10.5,10.47,10.48,872891.4231408886,4.0073,4.0149,4.0034,4.0073,872891.4231
2009-10-08 10:50:00,10.48,10.48,10.46,10.47,532430.5060584462,4.0073,4.0073,3.9996,4.0034,532430.5061
2009-10-08 10:55:00,10.47,10.48,10.46,10.48,774768.353528154,4.0034,4.0073,3.9996,4.0073,774768.3535
2009-10-08 11:00:00,10.48,10.48,10.46,10.46,654074.6020432407,4.0073,4.0073,3.9996,3.9996,654074.602
2009-10-08 11:05:00,10.46,10.48,10.46,10.47,366357.8047042053,3.9996,4.0073,3.9996,4.0034,366357.8047
2009-10-08 11:10:00,10.47,10.48,10.46,10.47,386790.2114516512,4.0034,4.0073,3.9996,4.0034,386790.2115
2009-10-08 11:15:00,10.47,10.49,10.46,10.49,485150.8671893561,4.0034,4.0111,3.9996,4.0111,485150.8672
2009-10-08 11:20:00,10.48,10.52,10.48,10.52,727726.3007840342,4.0073,4.0225,4.0073,4.0225,727726.3008
2009-10-08 11:25:00,10.52,10.54,10.51,10.53,439771.9173200285,4.0225,4.0302,4.0187,4.0264,439771.9173
2009-10-08 11:30:00,10.54,10.54,10.53,10.54,212164.40959847943,4.0302,4.0302,4.0264,4.0302,212164.4096
2009-10-08 11:35:00,10.54,10.54,10.51,10.52,626989.7837966263,4.0302,4.0302,4.0187,4.0225,626989.7838
2009-10-08 11:40:00,10.52,10.53,10.48,10.48,640294.6067949632,4.0225,4.0264,4.0073,4.0073,640294.6068
2009-10-08 11:45:00,10.48,10.53,10.48,10.52,592539.7956759325,4.0073,4.0264,4.0073,4.0225,592539.7957
2009-10-08 11:50:00,10.53,10.53,10.52,10.52,932763.1266334046,4.0264,4.0264,4.0225,4.0225,932763.1266
2009-10-08 11:55:00,10.53,10.53,10.51,10.53,4233071.988595866,4.0264,4.0264,4.0187,4.0264,4233071.9886
2009-10-08 12:00:00,10.53,10.54,10.52,10.53,435732.95319553337,4.0264,4.0302,4.0225,4.0264,435732.9532
2009-10-08 12:05:00,10.54,10.54,10.52,10.52,475647.4221905441,4.0302,4.0302,4.0225,4.0225,475647.4222
2009-10-08 12:10:00,10.53,10.53,10.52,10.53,437158.4699453552,4.0264,4.0264,4.0225,4.0264,437158.4699
2009-10-08 12:15:00,10.53,10.53,10.52,10.53,257780.9455927774,4.0264,4.0264,4.0225,4.0264,257780.9456
2009-10-08 12:20:00,10.53,10.53,10.52,10.53,118555.47636018058,4.0264,4.0264,4.0225,4.0264,118555.4764
2009-10-08 12:25:00,10.53,10.55,10.53,10.54,245188.8809693514,4.0264,4.034,4.0264,4.0302,245188.881
2009-10-08 12:30:00,10.54,10.55,10.53,10.54,312900.9265858874,4.0302,4.034,4.0264,4.0302,312900.9266
2009-10-08 12:35:00,10.53,10.54,10.52,10.52,282489.9025896888,4.0264,4.0302,4.0225,4.0225,282489.9026
2009-10-08 12:40:00,10.52,10.54,10.52,10.54,332858.16108339274,4.0225,4.0302,4.0225,4.0302,332858.1611
2009-10-08 12:45:00,10.54,10.54,10.52,10.52,246139.2254692326,4.0302,4.0302,4.0225,4.0225,246139.2255
2009-10-08 12:50:00,10.52,10.53,10.52,10.52,107864.100736517,4.0225,4.0264,4.0225,4.0225,107864.1007
2009-10-08 12:55:00,10.53,10.53,10.52,10.52,126870.99073414112,4.0264,4.0264,4.0225,4.0225,126870.9907
2009-10-08 13:00:00,10.52,10.53,10.52,10.52,649798.0517937753,4.0225,4.0264,4.0225,4.0225,649798.0518
2009-10-08 13:05:00,10.52,10.53,10.51,10.51,661677.3580422903,4.0225,4.0264,4.0187,4.0187,661677.358
2009-10-08 13:10:00,10.51,10.51,10.5,10.5,397006.4148253742,4.0187,4.0187,4.0149,4.0149,397006.4148
2009-10-08 13:15:00,10.5,10.52,10.5,10.52,315514.3739605607,4.0149,4.0225,4.0149,4.0225,315514.374
2009-10-08 13:20:00,10.52,10.54,10.51,10.53,461629.8408172963,4.0225,4.0302,4.0187,4.0264,461629.8408
2009-10-08 13:25:00,10.53,10.54,10.52,10.53,908054.1696364932,4.0264,4.0302,4.0225,4.0264,908054.1696
2009-10-08 13:30:00,10.53,10.55,10.5,10.51,1025184.129246852,4.0264,4.034,4.0149,4.0187,1025184.1292
2009-10-08 13:35:00,10.5,10.52,10.48,10.48,722261.8199097173,4.0149,4.0225,4.0073,4.0073,722261.8199
2009-10-08 13:40:00,10.48,10.51,10.48,10.5,647422.1905440722,4.0073,4.0187,4.0073,4.0149,647422.1905
2009-10-08 13:45:00,10.5,10.51,10.49,10.49,209788.54834877644,4.0149,4.0187,4.0111,4.0111,209788.5483
2009-10-08 13:50:00,10.49,10.53,10.49,10.52,599192.207175101,4.0111,4.0264,4.0111,4.0225,599192.2072
2009-10-08 13:55:00,10.53,10.54,10.52,10.53,214302.68472321212,4.0264,4.0302,4.0225,4.0264,214302.6847
2009-10-08 14:00:00,10.53,10.54,10.52,10.52,563791.8745545261,4.0264,4.0302,4.0225,4.0225,563791.8746
2009-10-08 14:05:00,10.52,10.53,10.52,10.52,225231.6464718461,4.0225,4.0264,4.0225,4.0225,225231.6465
2009-10-08 14:10:00,10.52,10.53,10.5,10.5,254217.1537182229,4.0225,4.0264,4.0149,4.0149,254217.1537
2009-10-08 14:15:00,10.5,10.51,10.48,10.48,291755.76146353054,4.0149,4.0187,4.0073,4.0073,291755.7615
2009-10-08 14:20:00,10.48,10.49,10.47,10.48,511047.7548111191,4.0073,4.0111,4.0034,4.0073,511047.7548
2009-10-08 14:25:00,10.47,10.48,10.46,10.47,615110.4775481112,4.0034,4.0073,3.9996,4.0034,615110.4775
2009-10-08 14:30:00,10.47,10.53,10.46,10.46,770491.8032786886,4.0034,4.0264,3.9996,3.9996,770491.8033
2009-10-08 14:35:00,10.47,10.49,10.46,10.48,1340936.0893323831,4.0034,4.0111,3.9996,4.0073,1340936.0893
2009-10-08 14:40:00,10.48,10.49,10.46,10.48,521263.958184842,4.0073,4.0111,3.9996,4.0073,521263.9582
2009-10-08 14:45:00,10.49,10.51,10.48,10.5,730102.1620337373,4.0111,4.0187,4.0073,4.0149,730102.162
2009-10-08 14:50:00,10.5,10.53,10.5,10.52,814682.8225231647,4.0149,4.0264,4.0149,4.0225,814682.8225
2009-10-08 14:55:00,10.52,10.54,10.51,10.52,739843.1931575196,4.0225,4.0302,4.0187,4.0225,739843.1932
2009-10-08 15:00:00,10.52,10.54,10.52,10.54,439296.7450700879,4.0225,4.0302,4.0225,4.0302,439296.7451
2009-10-08 15:05:00,10.54,10.55,10.52,10.55,288191.969588976,4.0302,4.034,4.0225,4.034,288191.9696
2009-10-08 15:10:00,10.55,10.56,10.52,10.52,1432169.1613209788,4.034,4.0378,4.0225,4.0225,1432169.1613
2009-10-08 15:15:00,10.52,10.54,10.52,10.54,419339.5105725826,4.0225,4.0302,4.0225,4.0302,419339.5106
2009-10-08 15:20:00,10.54,10.55,10.53,10.53,379425.0415775719,4.0302,4.034,4.0264,4.0264,379425.0416
2009-10-08 15:25:00,10.54,10.54,10.5,10.5,377286.7664528392,4.0302,4.0302,4.0149,4.0149,377286.7665
2009-10-08 15:30:00,10.5,10.51,10.49,10.5,591827.0373010216,4.0149,4.0187,4.0111,4.0149,591827.0373
2009-10-08 15:35:00,10.5,10.5,10.47,10.48,688287.0040389642,4.0149,4.0149,4.0034,4.0073,688287.004
2009-10-08 15:40:00,10.48,10.48,10.48,10.48,419577.0966975529,4.0073,4.0073,4.0073,4.0073,419577.0967
2009-10-08 15:45:00,10.48,10.48,10.46,10.46,943454.5022570682,4.0073,4.0073,3.9996,3.9996,943454.5023
2009-10-08 15:50:00,10.46,10.46,10.45,10.45,1065098.5982418626,3.9996,3.9996,3.9958,3.9958,1065098.5982
2009-10-08 15:55:00,10.45,10.46,10.44,10.44,1385127.108576859,3.9958,3.9996,3.992,3.992,1385127.1086
2009-10-09 09:30:00,10.42,10.44,10.35,10.38,574720.83630316,3.9843,3.992,3.9575,3.969,574720.8363
2009-10-09 09:35:00,10.38,10.4,10.35,10.37,701591.827037301,3.969,3.9767,3.9575,3.9652,701591.827
2009-10-09 09:40:00,10.37,10.44,10.36,10.4,739605.6070325493,3.9652,3.992,3.9614,3.9767,739605.607
2009-10-09 09:45:00,10.4,10.43,10.4,10.41,322166.78545972914,3.9767,3.9881,3.9767,3.9805,322166.7855
2009-10-09 09:50:00,10.41,10.42,10.4,10.4,228795.43834640057,3.9805,3.9843,3.9767,3.9767,228795.4383
2009-10-09 09:55:00,10.4,10.44,10.4,10.44,325017.8189593728,3.9767,3.992,3.9767,3.992,325017.819
2009-10-09 10:00:00,10.44,10.44,10.42,10.43,191732.0028510335,3.992,3.992,3.9843,3.9881,191732.0029
2009-10-09 10:05:00,10.43,10.44,10.43,10.44,396056.070325493,3.9881,3.992,3.9881,3.992,396056.0703
2009-10-09 10:10:00,10.43,10.46,10.43,10.44,471846.04419101926,3.9881,3.9996,3.9881,3.992,471846.0442
2009-10-09 10:15:00,10.44,10.44,10.42,10.42,286291.2805892136,3.992,3.992,3.9843,3.9843,286291.2806
2009-10-09 10:20:00,10.42,10.43,10.4,10.43,227132.33547160847,3.9843,3.9881,3.9767,3.9881,227132.3355
2009-10-09 10:25:00,10.43,10.43,10.42,10.43,127346.16298408172,3.9881,3.9881,3.9843,3.9881,127346.163
2009-10-09 10:30:00,10.43,10.45,10.43,10.45,330482.2998336897,3.9881,3.9958,3.9881,3.9958,330482.2998
2009-10-09 10:35:00,10.45,10.45,10.43,10.43,144689.95010691375,3.9958,3.9958,3.9881,3.9881,144689.9501
2009-10-09 10:40:00,10.43,10.44,10.43,10.43,135661.6773580423,3.9881,3.992,3.9881,3.9881,135661.6774
2009-10-09 10:45:00,10.43,10.43,10.42,10.43,205511.998099311,3.9881,3.9881,3.9843,3.9881,205511.9981
2009-10-09 10:50:00,10.43,10.43,10.41,10.43,286528.8667141839,3.9881,3.9881,3.9805,3.9881,286528.8667
2009-10-09 10:55:00,10.43,10.43,10.42,10.43,142551.67498218105,3.9881,3.9881,3.9843,3.9881,142551.675
2009-10-09 11:00:00,10.42,10.43,10.41,10.43,300308.8619624614,3.9843,3.9881,3.9805,3.9881,300308.862
2009-10-09 11:05:00,10.43,10.44,10.42,10.43,437158.4699453552,3.9881,3.992,3.9843,3.9881,437158.4699
2009-10-09 11:10:00,10.43,10.44,10.4,10.41,256830.6010928962,3.9881,3.992,3.9767,3.9805,256830.6011
2009-10-09 11:15:00,10.41,10.42,10.4,10.41,212401.9957234497,3.9805,3.9843,3.9767,3.9805,212401.9957
2009-10-09 11:20:00,10.41,10.44,10.41,10.42,197909.24210026136,3.9805,3.992,3.9805,3.9843,197909.2421
2009-10-09 11:25:00,10.43,10.44,10.42,10.42,152530.29223093373,3.9881,3.992,3.9843,3.9843,152530.2922
2009-10-09 11:30:00,10.42,10.44,10.41,10.44,249940.60346875744,3.9843,3.992,3.9805,3.992,249940.6035
2009-10-09 11:35:00,10.44,10.46,10.43,10.45,245426.4670943217,3.992,3.9996,3.9881,3.9958,245426.4671
2009-10-09 11:40:00,10.46,10.46,10.44,10.44,179615.11047754812,3.9996,3.9996,3.992,3.992,179615.1105
2009-10-09 11:45:00,10.44,10.44,10.43,10.43,222618.1990971728,3.992,3.992,3.9881,3.9881,222618.1991
2009-10-09 11:50:00,10.43,10.44,10.42,10.43,234022.3330957472,3.9881,3.992,3.9843,3.9881,234022.3331
2009-10-09 11:55:00,10.43,10.45,10.43,10.45,409123.3071988596,3.9881,3.9958,3.9881,3.9958,409123.3072
2009-10-09 12:00:00,10.45,10.46,10.43,10.44,226419.57709669755,3.9958,3.9996,3.9881,3.992,226419.5771
2009-10-09 12:05:00,10.43,10.44,10.43,10.43,226894.74934663816,3.9881,3.992,3.9881,3.9881,226894.7493
2009-10-09 12:10:00,10.43,10.44,10.43,10.44,137324.7802328344,3.9881,3.992,3.9881,3.992,137324.7802
2009-10-09 12:15:00,10.43,10.44,10.41,10.41,333808.50558327395,3.9881,3.992,3.9805,3.9805,333808.5056
2009-10-09 12:20:00,10.41,10.43,10.41,10.42,272273.6992159658,3.9805,3.9881,3.9805,3.9843,272273.6992
2009-10-09 12:25:00,10.43,10.44,10.42,10.44,385364.6947018294,3.9881,3.992,3.9843,3.992,385364.6947
2009-10-09 12:30:00,10.43,10.46,10.43,10.45,438583.986695177,3.9881,3.9996,3.9881,3.9958,438583.9867
2009-10-09 12:35:00,10.45,10.46,10.45,10.45,199572.34497505345,3.9958,3.9996,3.9958,3.9958,199572.345
2009-10-09 12:40:00,10.45,10.45,10.44,10.44,138275.1247327156,3.9958,3.9958,3.992,3.992,138275.1247
2009-10-09 12:45:00,10.44,10.45,10.44,10.44,134473.74673319078,3.992,3.9958,3.992,3.992,134473.7467
2009-10-09 12:50:00,10.44,10.44,10.43,10.44,114754.09836065574,3.992,3.992,3.9881,3.992,114754.0984
2009-10-09 12:55:00,10.44,10.44,10.41,10.42,176051.3186029936,3.992,3.992,3.9805,3.9843,176051.3186
2009-10-09 13:00:00,10.42,10.43,10.42,10.42,151579.9477310525,3.9843,3.9881,3.9843,3.9843,151579.9477
2009-10-09 13:05:00,10.42,10.42,10.4,10.4,228320.26609646,3.9843,3.9843,3.9767,3.9767,228320.2661
2009-10-09 13:10:00,10.4,10.41,10.39,10.41,249227.84509384647,3.9767,3.9805,3.9728,3.9805,249227.8451
2009-10-09 13:15:00,10.41,10.42,10.39,10.41,450225.7068187218,3.9805,3.9843,3.9728,3.9805,450225.7068
2009-10-09 13:20:00,10.41,10.41,10.4,10.41,165597.5291043003,3.9805,3.9805,3.9767,3.9805,165597.5291
2009-10-09 13:25:00,10.41,10.42,10.4,10.4,222618.1990971728,3.9805,3.9843,3.9767,3.9767,222618.1991
2009-10-09 13:30:00,10.4,10.4,10.38,10.39,122594.4404846757,3.9767,3.9767,3.969,3.9728,122594.4405
2009-10-09 13:35:00,10.38,10.39,10.36,10.36,259681.6345925398,3.969,3.9728,3.9614,3.9614,259681.6346
2009-10-09 13:40:00,10.36,10.37,10.36,10.36,220004.7517224994,3.9614,3.9652,3.9614,3.9614,220004.7517
2009-10-09 13:45:00,10.36,10.36,10.35,10.35,234259.9192207175,3.9614,3.9614,3.9575,3.9575,234259.9192
2009-10-09 13:50:00,10.36,10.36,10.35,10.35,196008.5531004989,3.9614,3.9614,3.9575,3.9575,196008.5531
2009-10-09 13:55:00,10.35,10.35,10.34,10.34,348063.6730814921,3.9575,3.9575,3.9537,3.9537,348063.6731
2009-10-09 14:00:00,10.35,10.35,10.32,10.34,467094.3216916133,3.9575,3.9575,3.9461,3.9537,467094.3217
2009-10-09 14:05:00,10.34,10.35,10.32,10.32,209313.37609883584,3.9537,3.9575,3.9461,3.9461,209313.3761
2009-10-09 14:10:00,10.32,10.33,10.31,10.32,313138.51271085767,3.9461,3.9499,3.9422,3.9461,313138.5127
2009-10-09 14:15:00,10.32,10.32,10.32,10.32,323592.302209551,3.9461,3.9461,3.9461,3.9461,323592.3022
2009-10-09 14:20:00,10.32,10.32,10.31,10.32,161083.39272986457,3.9461,3.9461,3.9422,3.9461,161083.3927
2009-10-09 14:25:00,10.31,10.32,10.31,10.31,144452.36398194346,3.9422,3.9461,3.9422,3.9422,144452.364
2009-10-09 14:30:00,10.31,10.31,10.3,10.3,246614.3977191732,3.9422,3.9422,3.9384,3.9384,246614.3977
2009-10-09 14:35:00,10.3,10.3,10.29,10.29,150392.017106201,3.9384,3.9384,3.9346,3.9346,150392.0171
2009-10-09 14:40:00,10.29,10.3,10.26,10.26,444761.2259444048,3.9346,3.9384,3.9231,3.9231,444761.2259
2009-10-09 14:45:00,10.27,10.27,10.25,10.27,704442.8605369447,3.927,3.927,3.9193,3.927,704442.8605
2009-10-09 14:50:00,10.27,10.29,10.27,10.28,107388.9284865764,3.927,3.9346,3.927,3.9308,107388.9285
2009-10-09 14:55:00,10.29,10.3,10.28,10.28,388690.9004514137,3.9346,3.9384,3.9308,3.9308,388690.9005
2009-10-09 15:00:00,10.28,10.3,10.28,10.29,421715.3718222856,3.9308,3.9384,3.9308,3.9346,421715.3718
2009-10-09 15:05:00,10.29,10.31,10.29,10.31,513423.6160608221,3.9346,3.9422,3.9346,3.9422,513423.6161
2009-10-09 15:10:00,10.31,10.31,10.29,10.29,668567.3556664292,3.9422,3.9422,3.9346,3.9346,668567.3557
2009-10-09 15:15:00,10.29,10.3,10.27,10.27,277738.18009028275,3.9346,3.9384,3.927,3.927,277738.1801
2009-10-09 15:20:00,10.27,10.27,10.27,10.27,198384.414350202,3.927,3.927,3.927,3.927,198384.4144
2009-10-09 15:25:00,10.27,10.28,10.27,10.27,281301.9719648373,3.927,3.9308,3.927,3.927,281301.972
2009-10-09 15:30:00,10.28,10.28,10.25,10.26,741743.8821572821,3.9308,3.9308,3.9193,3.9231,741743.8822
2009-10-09 15:35:00,10.26,10.27,10.24,10.24,660964.5996673794,3.9231,3.927,3.9155,3.9155,660964.5997
2009-10-09 15:40:00,10.24,10.24,10.23,10.23,964124.4951294845,3.9155,3.9155,3.9117,3.9117,964124.4951
2009-10-09 15:45:00,10.23,10.24,10.22,10.22,1186742.6942266573,3.9117,3.9155,3.9078,3.9078,1186742.6942
2009-10-09 15:50:00,10.22,10.26,10.22,10.26,1104537.8949869329,3.9078,3.9231,3.9078,3.9231,1104537.895
2009-10-09 15:55:00,10.26,10.27,10.25,10.27,1185079.591351865,3.9231,3.927,3.9193,3.927,1185079.5914
2009-10-12 09:30:00,10.37,10.38,10.33,10.36,595153.2430506059,3.9652,3.969,3.9499,3.9614,595153.2431
2009-10-12 09:35:00,10.35,10.38,10.34,10.36,338322.6419577097,3.9575,3.969,3.9537,3.9614,338322.642
2009-10-12 09:40:00,10.36,10.38,10.36,10.38,200522.68947493468,3.9614,3.969,3.9614,3.969,200522.6895
2009-10-12 09:45:00,10.38,10.39,10.36,10.38,253741.98146828223,3.969,3.9728,3.9614,3.969,253741.9815
2009-10-12 09:50:00,10.38,10.39,10.35,10.35,471133.28581610834,3.969,3.9728,3.9575,3.9575,471133.2858
2009-10-12 09:55:00,10.35,10.39,10.35,10.39,157994.77310525067,3.9575,3.9728,3.9575,3.9728,157994.7731
2009-10-12 10:00:00,10.39,10.42,10.39,10.41,468044.6661914944,3.9728,3.9843,3.9728,3.9805,468044.6662
2009-10-12 10:05:00,10.41,10.43,10.39,10.43,227369.9215965788,3.9805,3.9881,3.9728,3.9881,227369.9216
2009-10-12 10:10:00,10.42,10.44,10.38,10.44,851508.6718935615,3.9843,3.992,3.969,3.992,851508.6719
2009-10-12 10:15:00,10.44,10.46,10.42,10.42,694939.4155381325,3.992,3.9996,3.9843,3.9843,694939.4155
2009-10-12 10:20:00,10.42,10.45,10.42,10.44,350914.7065811357,3.9843,3.9958,3.9843,3.992,350914.7066
2009-10-12 10:25:00,10.44,10.47,10.44,10.46,215253.02922309336,3.992,4.0034,3.992,3.9996,215253.0292
2009-10-12 10:30:00,10.47,10.48,10.46,10.48,417676.4076977905,4.0034,4.0073,3.9996,4.0073,417676.4077
2009-10-12 10:35:00,10.48,10.49,10.48,10.48,465906.3910667617,4.0073,4.0111,4.0073,4.0073,465906.3911
2009-10-12 10:40:00,10.48,10.49,10.48,10.48,426229.5081967213,4.0073,4.0111,4.0073,4.0073,426229.5082
2009-10-12 10:45:00,10.48,10.49,10.47,10.47,575671.1808030411,4.0073,4.0111,4.0034,4.0034,575671.1808
2009-10-12 10:50:00,10.47,10.47,10.46,10.47,269422.6657163222,4.0034,4.0034,3.9996,4.0034,269422.6657
2009-10-12 10:55:00,10.47,10.48,10.46,10.46,247327.1560940841,4.0034,4.0073,3.9996,3.9996,247327.1561
2009-10-12 11:00:00,10.46,10.46,10.42,10.43,807080.066524115,3.9996,3.9996,3.9843,3.9881,807080.0665
2009-10-12 11:05:00,10.43,10.44,10.42,10.42,480399.1446899501,3.9881,3.992,3.9843,3.9843,480399.1447
2009-10-12 11:10:00,10.42,10.42,10.41,10.41,370871.941078641,3.9843,3.9843,3.9805,3.9805,370871.9411
2009-10-12 11:15:00,10.41,10.43,10.4,10.43,312900.9265858874,3.9805,3.9881,3.9767,3.9881,312900.9266
2009-10-12 11:20:00,10.43,10.45,10.43,10.45,287241.6250890948,3.9881,3.9958,3.9881,3.9958,287241.6251
2009-10-12 11:25:00,10.45,10.46,10.45,10.46,157519.60085531004,3.9958,3.9996,3.9958,3.9996,157519.6009
2009-10-12 11:30:00,10.45,10.47,10.45,10.47,372297.4578284628,3.9958,4.0034,3.9958,4.0034,372297.4578
2009-10-12 11:35:00,10.47,10.47,10.46,10.46,140888.57210738893,4.0034,4.0034,3.9996,3.9996,140888.5721
2009-10-12 11:40:00,10.46,10.47,10.45,10.46,239486.81397006416,3.9996,4.0034,3.9958,3.9996,239486.814
2009-10-12 11:45:00,10.45,10.45,10.44,10.44,127821.33523402234,3.9958,3.9958,3.992,3.992,127821.3352
2009-10-12 11:50:00,10.45,10.45,10.42,10.42,164647.1846044191,3.9958,3.9958,3.9843,3.9843,164647.1846
2009-10-12 11:55:00,10.43,10.44,10.42,10.44,397006.4148253742,3.9881,3.992,3.9843,3.992,397006.4148
2009-10-12 12:00:00,10.44,10.44,10.43,10.43,124495.1294844381,3.992,3.992,3.9881,3.9881,124495.1295
2009-10-12 12:05:00,10.43,10.43,10.41,10.42,402946.0679496318,3.9881,3.9881,3.9805,3.9843,402946.0679
2009-10-12 12:10:00,10.42,10.44,10.41,10.44,161558.56497980517,3.9843,3.992,3.9805,3.992,161558.565
2009-10-12 12:15:00,10.43,10.44,10.42,10.43,172249.94060346877,3.9881,3.992,3.9843,3.9881,172249.9406
2009-10-12 12:20:00,10.43,10.43,10.42,10.43,148016.155856498,3.9881,3.9881,3.9843,3.9881,148016.1559
2009-10-12 12:25:00,10.43,10.43,10.42,10.43,154906.15348063674,3.9881,3.9881,3.9843,3.9881,154906.1535
2009-10-12 12:30:00,10.43,10.43,10.42,10.43,171299.59610358757,3.9881,3.9881,3.9843,3.9881,171299.5961
2009-10-12 12:35:00,10.43,10.43,10.42,10.43,137087.1941078641,3.9881,3.9881,3.9843,3.9881,137087.1941
2009-10-12 12:40:00,10.43,10.43,10.42,10.43,135186.5051081017,3.9881,3.9881,3.9843,3.9881,135186.5051
2009-10-12 12:45:00,10.43,10.43,10.42,10.43,216678.5459729152,3.9881,3.9881,3.9843,3.9881,216678.546
2009-10-12 12:50:00,10.43,10.44,10.43,10.44,79828.93799002138,3.9881,3.992,3.9881,3.992,79828.938
2009-10-12 12:55:00,10.44,10.45,10.44,10.44,372297.4578284628,3.992,3.9958,3.992,3.992,372297.4578
2009-10-12 13:00:00,10.44,10.45,10.44,10.44,232121.6440959848,3.992,3.9958,3.992,3.992,232121.6441
2009-10-12 13:05:00,10.45,10.45,10.44,10.45,302684.7232121644,3.9958,3.9958,3.992,3.9958,302684.7232
2009-10-12 13:10:00,10.45,10.46,10.44,10.46,236398.19434545023,3.9958,3.9996,3.992,3.9996,236398.1943
2009-10-12 13:15:00,10.46,10.46,10.45,10.45,36350.67712045617,3.9996,3.9996,3.9958,3.9958,36350.6771
2009-10-12 13:20:00,10.46,10.46,10.45,10.46,81729.62698978379,3.9996,3.9996,3.9958,3.9996,81729.627
2009-10-12 13:25:00,10.45,10.46,10.45,10.45,49417.91399382276,3.9958,3.9996,3.9958,3.9958,49417.914
2009-10-12 13:30:00,10.45,10.46,10.45,10.45,296745.07008790685,3.9958,3.9996,3.9958,3.9958,296745.0701
2009-10-12 13:35:00,10.45,10.45,10.45,10.45,74126.87099073414,3.9958,3.9958,3.9958,3.9958,74126.871
2009-10-12 13:40:00,10.45,10.46,10.45,10.46,158707.53148016156,3.9958,3.9996,3.9958,3.9996,158707.5315
2009-10-12 13:45:00,10.46,10.48,10.46,10.47,386315.0392017106,3.9996,4.0073,3.9996,4.0034,386315.0392
2009-10-12 13:50:00,10.47,10.47,10.47,10.47,101449.27536231883,4.0034,4.0034,4.0034,4.0034,101449.2754
2009-10-12 13:55:00,10.47,10.47,10.47,10.47,28985.50724637681,4.0034,4.0034,4.0034,4.0034,28985.5072
2009-10-12 14:00:00,10.47,10.47,10.47,10.47,186505.10810168687,4.0034,4.0034,4.0034,4.0034,186505.1081
2009-10-12 14:05:00,10.47,10.47,10.47,10.47,435970.5393205037,4.0034,4.0034,4.0034,4.0034,435970.5393
2009-10-12 14:10:00,10.47,10.47,10.45,10.45,550487.0515561891,4.0034,4.0034,3.9958,3.9958,550487.0516
2009-10-12 14:15:00,10.45,10.46,10.43,10.44,612734.6162984081,3.9958,3.9996,3.9881,3.992,612734.6163
2009-10-12 14:20:00,10.44,10.44,10.41,10.42,996673.7942504158,3.992,3.992,3.9805,3.9843,996673.7943
2009-10-12 14:25:00,10.41,10.42,10.39,10.41,499643.6208125445,3.9805,3.9843,3.9728,3.9805,499643.6208
2009-10-12 14:30:00,10.4,10.41,10.36,10.38,638156.3316702305,3.9767,3.9805,3.9614,3.969,638156.3317
2009-10-12 14:35:00,10.38,10.38,10.36,10.36,328106.4385839867,3.969,3.969,3.9614,3.9614,328106.4386
2009-10-12 14:40:00,10.37,10.4,10.36,10.39,407697.7904490378,3.9652,3.9767,3.9614,3.9728,407697.7904
2009-10-12 14:45:00,10.39,10.42,10.39,10.41,596578.7598004277,3.9728,3.9843,3.9728,3.9805,596578.7598
2009-10-12 14:50:00,10.4,10.42,10.38,10.42,577571.8698028035,3.9767,3.9843,3.969,3.9843,577571.8698
2009-10-12 14:55:00,10.42,10.43,10.4,10.43,626989.7837966263,3.9843,3.9881,3.9767,3.9881,626989.7838
2009-10-12 15:00:00,10.43,10.45,10.42,10.43,358042.2903302447,3.9881,3.9958,3.9843,3.9881,358042.2903
2009-10-12 15:05:00,10.43,10.43,10.42,10.42,130909.95485863628,3.9881,3.9881,3.9843,3.9843,130909.9549
2009-10-12 15:10:00,10.43,10.43,10.42,10.42,124970.30173437872,3.9881,3.9881,3.9843,3.9843,124970.3017
2009-10-12 15:15:00,10.42,10.43,10.42,10.42,80541.69636493229,3.9843,3.9881,3.9843,3.9843,80541.6964
2009-10-12 15:20:00,10.43,10.44,10.42,10.43,438583.986695177,3.9881,3.992,3.9843,3.9881,438583.9867
2009-10-12 15:25:00,10.43,10.43,10.43,10.43,103587.55048705156,3.9881,3.9881,3.9881,3.9881,103587.5505
2009-10-12 15:30:00,10.43,10.44,10.43,10.44,281064.38583986694,3.9881,3.992,3.9881,3.992,281064.3858
2009-10-12 15:35:00,10.44,10.44,10.43,10.43,398669.5177001663,3.992,3.992,3.9881,3.9881,398669.5177
2009-10-12 15:40:00,10.44,10.44,10.43,10.43,257305.7733428368,3.992,3.992,3.9881,3.9881,257305.7733
2009-10-12 15:45:00,10.43,10.44,10.41,10.41,556426.7046804467,3.9881,3.992,3.9805,3.9805,556426.7047
2009-10-12 15:50:00,10.41,10.42,10.4,10.41,933475.8850083156,3.9805,3.9843,3.9767,3.9805,933475.885
2009-10-12 15:55:00,10.41,10.43,10.41,10.43,1148491.3281064385,3.9805,3.9881,3.9805,3.9881,1148491.3281
2009-10-13 09:30:00,10.52,10.66,10.51,10.65,2085768.5911142789,4.0225,4.0761,4.0187,4.0723,2085768.5911
2009-10-13 09:35:00,10.65,10.67,10.62,10.67,2345687.811831789,4.0723,4.0799,4.0608,4.0799,2345687.8118
2009-10-13 09:40:00,10.67,10.68,10.63,10.63,2042765.5024946544,4.0799,4.0837,4.0646,4.0646,2042765.5025
2009-10-13 09:45:00,10.64,10.64,10.59,10.59,1444761.225944405,4.0684,4.0684,4.0493,4.0493,1444761.2259
2009-10-13 09:50:00,10.59,10.59,10.57,10.58,1851508.6718935613,4.0493,4.0493,4.0417,4.0455,1851508.6719
2009-10-13 09:55:00,10.58,10.59,10.53,10.54,1048705.1556189118,4.0455,4.0493,4.0264,4.0302,1048705.1556
2009-10-13 10:00:00,10.53,10.54,10.49,10.52,1391304.347826087,4.0264,4.0302,4.0111,4.0225,1391304.3478
2009-10-13 10:05:00,10.52,10.6,10.51,10.59,1379425.041577572,4.0225,4.0531,4.0187,4.0493,1379425.0416
2009-10-13 10:10:00,10.59,10.62,10.57,10.57,1416488.477072939,4.0493,4.0608,4.0417,4.0417,1416488.4771
2009-10-13 10:15:00,10.57,10.58,10.56,10.57,892848.6576383939,4.0417,4.0455,4.0378,4.0417,892848.6576
2009-10-13 10:20:00,10.57,10.57,10.54,10.54,622713.2335471609,4.0417,4.0417,4.0302,4.0302,622713.2335
2009-10-13 10:25:00,10.54,10.57,10.54,10.57,515324.3050605845,4.0302,4.0417,4.0302,4.0417,515324.3051
2009-10-13 10:30:00,10.57,10.59,10.56,10.56,985744.832501782,4.0417,4.0493,4.0378,4.0378,985744.8325
2009-10-13 10:35:00,10.56,10.57,10.54,10.54,487051.5561891186,4.0378,4.0417,4.0302,4.0302,487051.5562
2009-10-13 10:40:00,10.54,10.54,10.53,10.54,396768.8287004039,4.0302,4.0302,4.0264,4.0302,396768.8287
2009-10-13 10:45:00,10.54,10.55,10.53,10.54,672606.3197909242,4.0302,4.034,4.0264,4.0302,672606.3198
2009-10-13 10:50:00,10.54,10.54,10.54,10.54,357567.1180803041,4.0302,4.0302,4.0302,4.0302,357567.1181
2009-10-13 10:55:00,10.54,10.54,10.52,10.54,412924.6851983844,4.0302,4.0302,4.0225,4.0302,412924.6852
2009-10-13 11:00:00,10.54,10.54,10.53,10.53,252791.63696840103,4.0302,4.0302,4.0264,4.0264,252791.637
2009-10-13 11:05:00,10.54,10.55,10.53,10.54,757662.1525302923,4.0302,4.034,4.0264,4.0302,757662.1525
2009-10-13 11:10:00,10.54,10.54,10.53,10.54,160370.63435495368,4.0302,4.0302,4.0264,4.0302,160370.6344
2009-10-13 11:15:00,10.53,10.54,10.53,10.53,408172.9626989784,4.0264,4.0302,4.0264,4.0264,408172.9627
2009-10-13 11:20:00,10.53,10.54,10.53,10.54,744594.9156569256,4.0264,4.0302,4.0264,4.0302,744594.9157
2009-10-13 11:25:00,10.54,10.54,10.52,10.54,413399.857448325,4.0302,4.0302,4.0225,4.0302,413399.8574
2009-10-13 11:30:00,10.54,10.55,10.53,10.54,485626.0394392968,4.0302,4.034,4.0264,4.0302,485626.0394
2009-10-13 11:35:00,10.55,10.59,10.54,10.58,808267.9971489665,4.034,4.0493,4.0302,4.0455,808267.9971
2009-10-13 11:40:00,10.58,10.6,10.57,10.58,1046566.8804941792,4.0455,4.0531,4.0417,4.0455,1046566.8805
2009-10-13 11:45:00,10.58,10.61,10.57,10.58,532905.6783083868,4.0455,4.057,4.0417,4.0455,532905.6783
2009-10-13 11:50:00,10.58,10.61,10.58,10.59,346400.57020669995,4.0455,4.057,4.0455,4.0493,346400.5702
2009-10-13 11:55:00,10.59,10.6,10.59,10.59,236873.36659539083,4.0493,4.0531,4.0493,4.0493,236873.3666
2009-10-13 12:00:00,10.59,10.61,10.59,10.61,815395.5808980756,4.0493,4.057,4.0493,4.057,815395.5809
2009-10-13 12:05:00,10.6,10.61,10.59,10.6,192444.7612259444,4.0531,4.057,4.0493,4.0531,192444.7612
2009-10-13 12:10:00,10.6,10.62,10.59,10.59,331195.0582086006,4.0531,4.0608,4.0493,4.0493,331195.0582
2009-10-13 12:15:00,10.59,10.6,10.58,10.58,192444.7612259444,4.0493,4.0531,4.0455,4.0455,192444.7612
2009-10-13 12:20:00,10.58,10.58,10.54,10.57,332145.4027084818,4.0455,4.0455,4.0302,4.0417,332145.4027
2009-10-13 12:25:00,10.57,10.57,10.54,10.54,321454.0270848182,4.0417,4.0417,4.0302,4.0302,321454.0271
2009-10-13 12:30:00,10.54,10.55,10.53,10.54,295794.72558802564,4.0302,4.034,4.0264,4.0302,295794.7256
2009-10-13 12:35:00,10.53,10.53,10.51,10.51,251603.7063435496,4.0264,4.0264,4.0187,4.0187,251603.7063
2009-10-13 12:40:00,10.51,10.52,10.51,10.51,351865.0510810169,4.0187,4.0225,4.0187,4.0187,351865.0511
2009-10-13 12:45:00,10.51,10.52,10.51,10.52,284865.76383939176,4.0187,4.0225,4.0187,4.0225,284865.7638
2009-10-13 12:50:00,10.52,10.54,10.52,10.53,383464.005702067,4.0225,4.0302,4.0225,4.0264,383464.0057
2009-10-13 12:55:00,10.53,10.53,10.52,10.52,96222.3806129722,4.0264,4.0264,4.0225,4.0225,96222.3806
2009-10-13 13:00:00,10.52,10.53,10.52,10.53,120218.57923497268,4.0225,4.0264,4.0225,4.0264,120218.5792
2009-10-13 13:05:00,10.52,10.53,10.52,10.52,133760.9883582799,4.0225,4.0264,4.0225,4.0225,133760.9884
2009-10-13 13:10:00,10.52,10.53,10.51,10.52,117605.13186029936,4.0225,4.0264,4.0187,4.0225,117605.1319
2009-10-13 13:15:00,10.52,10.53,10.52,10.52,149204.08648134948,4.0225,4.0264,4.0225,4.0225,149204.0865
2009-10-13 13:20:00,10.52,10.52,10.51,10.52,416250.89094796864,4.0225,4.0225,4.0187,4.0225,416250.8909
2009-10-13 13:25:00,10.52,10.54,10.51,10.54,220004.7517224994,4.0225,4.0302,4.0187,4.0302,220004.7517
2009-10-13 13:30:00,10.54,10.54,10.53,10.54,148728.91423140888,4.0302,4.0302,4.0264,4.0302,148728.9142
2009-10-13 13:35:00,10.54,10.55,10.54,10.54,125920.64623425993,4.0302,4.034,4.0302,4.0302,125920.6462
2009-10-13 13:40:00,10.55,10.55,10.54,10.55,189831.3138512711,4.034,4.034,4.0302,4.034,189831.3139
2009-10-13 13:45:00,10.55,10.55,10.53,10.53,318840.57971014496,4.034,4.034,4.0264,4.0264,318840.5797
2009-10-13 13:50:00,10.53,10.53,10.51,10.51,232359.2302209551,4.0264,4.0264,4.0187,4.0187,232359.2302
2009-10-13 13:55:00,10.51,10.51,10.5,10.51,172725.11285340937,4.0187,4.0187,4.0149,4.0187,172725.1129
2009-10-13 14:00:00,10.51,10.51,10.5,10.51,458541.2211926824,4.0187,4.0187,4.0149,4.0187,458541.2212
2009-10-13 14:05:00,10.51,10.52,10.5,10.52,867426.9422665717,4.0187,4.0225,4.0149,4.0225,867426.9423
2009-10-13 14:10:00,10.52,10.53,10.51,10.51,604894.2741743883,4.0225,4.0264,4.0187,4.0187,604894.2742
2009-10-13 14:15:00,10.51,10.52,10.51,10.52,277500.5939653124,4.0187,4.0225,4.0187,4.0225,277500.594
2009-10-13 14:20:00,10.52,10.53,10.51,10.53,320266.09645996673,4.0225,4.0264,4.0187,4.0264,320266.0965
2009-10-13 14:25:00,10.53,10.54,10.53,10.54,225706.8187217867,4.0264,4.0302,4.0264,4.0302,225706.8187
2009-10-13 14:30:00,10.54,10.54,10.53,10.54,309812.3069612735,4.0302,4.0302,4.0264,4.0302,309812.307
2009-10-13 14:35:00,10.54,10.56,10.53,10.55,197434.06985032075,4.0302,4.0378,4.0264,4.034,197434.0699
2009-10-13 14:40:00,10.56,10.56,10.55,10.56,157757.18698028036,4.0378,4.0378,4.034,4.0378,157757.187
2009-10-13 14:45:00,10.56,10.57,10.56,10.57,755999.0496555001,4.0378,4.0417,4.0378,4.0417,755999.0497
2009-10-13 14:50:00,10.57,10.57,10.56,10.56,213827.5124732716,4.0417,4.0417,4.0378,4.0378,213827.5125
2009-10-13 14:55:00,10.56,10.56,10.55,10.55,463530.5298170587,4.0378,4.0378,4.034,4.034,463530.5298
2009-10-13 15:00:00,10.55,10.57,10.55,10.57,325492.9912093134,4.034,4.0417,4.034,4.0417,325492.9912
2009-10-13 15:05:00,10.57,10.58,10.56,10.56,260869.5652173913,4.0417,4.0455,4.0378,4.0378,260869.5652
2009-10-13 15:10:00,10.56,10.57,10.56,10.56,328106.4385839867,4.0378,4.0417,4.0378,4.0378,328106.4386
2009-10-13 15:15:00,10.56,10.61,10.56,10.6,812544.5473984319,4.0378,4.057,4.0378,4.0531,812544.5474
2009-10-13 15:20:00,10.6,10.61,10.6,10.6,703254.9299120931,4.0531,4.057,4.0531,4.0531,703254.9299
2009-10-13 15:25:00,10.61,10.61,10.6,10.6,316702.3045854122,4.057,4.057,4.0531,4.0531,316702.3046
2009-10-13 15:30:00,10.6,10.6,10.59,10.59,286766.4528391542,4.0531,4.0531,4.0493,4.0493,286766.4528
2009-10-13 15:35:00,10.59,10.59,10.59,10.59,644808.743169399,4.0493,4.0493,4.0493,4.0493,644808.7432
2009-10-13 15:40:00,10.59,10.59,10.58,10.59,396768.8287004039,4.0493,4.0493,4.0455,4.0493,396768.8287
2009-10-13 15:45:00,10.59,10.6,10.59,10.6,775956.2841530055,4.0493,4.0531,4.0493,4.0531,775956.2842
2009-10-13 15:50:00,10.6,10.6,10.58,10.59,959847.9448800192,4.0531,4.0531,4.0455,4.0493,959847.9449
2009-10-13 15:55:00,10.59,10.62,10.59,10.61,2066286.5288667143,4.0493,4.0608,4.0493,4.057,2066286.5289
2009-10-14 09:30:00,10.7,10.72,10.64,10.71,1693038.72653837,4.0914,4.099,4.0684,4.0952,1693038.7265
2009-10-14 09:35:00,10.71,10.72,10.64,10.65,1507008.790686624,4.0952,4.099,4.0684,4.0723,1507008.7907
2009-10-14 09:40:00,10.65,10.67,10.64,10.65,1385127.108576859,4.0723,4.0799,4.0684,4.0723,1385127.1086
2009-10-14 09:45:00,10.64,10.67,10.63,10.63,1114041.3399857448,4.0684,4.0799,4.0646,4.0646,1114041.34
2009-10-14 09:50:00,10.63,10.64,10.61,10.63,698265.6212877168,4.0646,4.0684,4.057,4.0646,698265.6213
2009-10-14 09:55:00,10.63,10.64,10.62,10.62,870040.389641245,4.0646,4.0684,4.0608,4.0608,870040.3896
2009-10-14 10:00:00,10.62,10.64,10.62,10.64,681159.4202898551,4.0608,4.0684,4.0608,4.0684,681159.4203
2009-10-14 10:05:00,10.64,10.64,10.61,10.62,879543.8346400571,4.0684,4.0684,4.057,4.0608,879543.8346
2009-10-14 10:10:00,10.62,10.62,10.57,10.58,951532.4305060584,4.0608,4.0608,4.0417,4.0455,951532.4305
2009-10-14 10:15:00,10.58,10.6,10.56,10.58,1741268.7099073415,4.0455,4.0531,4.0378,4.0455,1741268.7099
2009-10-14 10:20:00,10.59,10.59,10.57,10.57,684248.039914469,4.0493,4.0493,4.0417,4.0417,684248.0399
2009-10-14 10:25:00,10.58,10.58,10.55,10.55,514136.37443573296,4.0455,4.0455,4.034,4.034,514136.3744
2009-10-14 10:30:00,10.55,10.56,10.54,10.55,418389.1660727013,4.034,4.0378,4.0302,4.034,418389.1661
2009-10-14 10:35:00,10.55,10.55,10.54,10.55,247564.7422190544,4.034,4.034,4.0302,4.034,247564.7422
2009-10-14 10:40:00,10.55,10.56,10.54,10.54,625326.6809218342,4.034,4.0378,4.0302,4.0302,625326.6809
2009-10-14 10:45:00,10.54,10.54,10.53,10.54,327156.0940841055,4.0302,4.0302,4.0264,4.0302,327156.0941
2009-10-14 10:50:00,10.54,10.54,10.53,10.54,230220.9550962224,4.0302,4.0302,4.0264,4.0302,230220.9551
2009-10-14 10:55:00,10.54,10.55,10.54,10.54,447374.67331907817,4.0302,4.034,4.0302,4.0302,447374.6733
2009-10-14 11:00:00,10.54,10.56,10.54,10.54,596103.587550487,4.0302,4.0378,4.0302,4.0302,596103.5876
2009-10-14 11:05:00,10.55,10.55,10.54,10.54,448325.0178189594,4.034,4.034,4.0302,4.0302,448325.0178
2009-10-14 11:10:00,10.54,10.54,10.54,10.54,62722.73699215966,4.0302,4.0302,4.0302,4.0302,62722.737
2009-10-14 11:15:00,10.54,10.54,10.54,10.54,129959.61035875505,4.0302,4.0302,4.0302,4.0302,129959.6104
2009-10-14 11:20:00,10.54,10.55,10.54,10.55,162271.3233547161,4.0302,4.034,4.0302,4.034,162271.3234
2009-10-14 11:25:00,10.55,10.56,10.54,10.54,282965.0748396293,4.034,4.0378,4.0302,4.0302,282965.0748
2009-10-14 11:30:00,10.54,10.56,10.54,10.55,206699.9287241625,4.0302,4.0378,4.0302,4.034,206699.9287
2009-10-14 11:35:00,10.55,10.56,10.55,10.55,374435.7329531955,4.034,4.0378,4.034,4.034,374435.733
2009-10-14 11:40:00,10.55,10.56,10.55,10.56,142551.67498218105,4.034,4.0378,4.034,4.0378,142551.675
2009-10-14 11:45:00,10.56,10.58,10.56,10.58,359705.3932050368,4.0378,4.0455,4.0378,4.0455,359705.3932
2009-10-14 11:50:00,10.59,10.59,10.58,10.59,89569.96911380376,4.0493,4.0493,4.0455,4.0493,89569.9691
2009-10-14 11:55:00,10.59,10.59,10.56,10.56,193157.5196008553,4.0493,4.0493,4.0378,4.0378,193157.5196
2009-10-14 12:00:00,10.56,10.57,10.56,10.57,132810.64385839866,4.0378,4.0417,4.0378,4.0417,132810.6439
2009-10-14 12:05:00,10.57,10.57,10.56,10.56,124257.5433594678,4.0417,4.0417,4.0378,4.0378,124257.5434
2009-10-14 12:10:00,10.56,10.57,10.56,10.57,310762.6514611547,4.0378,4.0417,4.0378,4.0417,310762.6515
2009-10-14 12:15:00,10.56,10.57,10.56,10.56,159657.87598004277,4.0378,4.0417,4.0378,4.0378,159657.876
2009-10-14 12:20:00,10.56,10.56,10.55,10.55,325255.4050843431,4.0378,4.0378,4.034,4.034,325255.4051
2009-10-14 12:25:00,10.55,10.56,10.55,10.56,103349.96436208126,4.034,4.0378,4.034,4.0378,103349.9644
2009-10-14 12:30:00,10.56,10.56,10.55,10.55,267759.5628415301,4.0378,4.0378,4.034,4.034,267759.5628
2009-10-14 12:35:00,10.55,10.58,10.55,10.58,565217.3913043479,4.034,4.0455,4.034,4.0455,565217.3913
2009-10-14 12:40:00,10.57,10.58,10.57,10.57,224281.30197196483,4.0417,4.0455,4.0417,4.0417,224281.302
2009-10-14 12:45:00,10.57,10.6,10.57,10.58,498218.1040627228,4.0417,4.0531,4.0417,4.0455,498218.1041
2009-10-14 12:50:00,10.58,10.6,10.58,10.6,254692.32596816347,4.0455,4.0531,4.0455,4.0531,254692.326
2009-10-14 12:55:00,10.61,10.63,10.6,10.63,547398.4319315752,4.057,4.0646,4.0531,4.0646,547398.4319
2009-10-14 13:00:00,10.63,10.64,10.63,10.63,280351.6274649561,4.0646,4.0684,4.0646,4.0646,280351.6275
2009-10-14 13:05:00,10.63,10.63,10.63,10.63,294844.38108814444,4.0646,4.0646,4.0646,4.0646,294844.3811
2009-10-14 13:10:00,10.63,10.63,10.62,10.63,216916.13209788548,4.0646,4.0646,4.0608,4.0646,216916.1321
2009-10-14 13:15:00,10.62,10.63,10.61,10.62,273224.043715847,4.0608,4.0646,4.057,4.0608,273224.0437
2009-10-14 13:20:00,10.61,10.62,10.6,10.61,275124.7327156094,4.057,4.0608,4.0531,4.057,275124.7327
2009-10-14 13:25:00,10.61,10.61,10.6,10.6,90757.89973865528,4.057,4.057,4.0531,4.0531,90757.8997
2009-10-14 13:30:00,10.6,10.6,10.59,10.59,67236.87336659539,4.0531,4.0531,4.0493,4.0493,67236.8734
2009-10-14 13:35:00,10.59,10.6,10.59,10.59,145640.29460679495,4.0493,4.0531,4.0493,4.0493,145640.2946
2009-10-14 13:40:00,10.59,10.59,10.59,10.59,74126.87099073414,4.0493,4.0493,4.0493,4.0493,74126.871
2009-10-14 13:45:00,10.59,10.59,10.59,10.59,101686.86148728916,4.0493,4.0493,4.0493,4.0493,101686.8615
2009-10-14 13:50:00,10.59,10.59,10.59,10.59,108101.6868614873,4.0493,4.0493,4.0493,4.0493,108101.6869
2009-10-14 13:55:00,10.59,10.6,10.59,10.6,173437.87122832026,4.0493,4.0531,4.0493,4.0531,173437.8712
2009-10-14 14:00:00,10.6,10.61,10.59,10.61,248752.67284390592,4.0531,4.057,4.0493,4.057,248752.6728
2009-10-14 14:05:00,10.61,10.63,10.61,10.63,131860.29935851746,4.057,4.0646,4.057,4.0646,131860.2994
2009-10-14 14:10:00,10.63,10.63,10.61,10.61,124495.1294844381,4.0646,4.0646,4.057,4.057,124495.1295
2009-10-14 14:15:00,10.61,10.62,10.61,10.61,243050.6058446187,4.057,4.0608,4.057,4.057,243050.6058
2009-10-14 14:20:00,10.61,10.63,10.61,10.62,268709.9073414113,4.057,4.0646,4.057,4.0608,268709.9073
2009-10-14 14:25:00,10.63,10.63,10.61,10.61,194583.0363506772,4.0646,4.0646,4.057,4.057,194583.0364
2009-10-14 14:30:00,10.61,10.62,10.6,10.62,215728.201473034,4.057,4.0608,4.0531,4.0608,215728.2015
2009-10-14 14:35:00,10.61,10.64,10.61,10.63,731052.5065336184,4.057,4.0684,4.057,4.0646,731052.5065
2009-10-14 14:40:00,10.63,10.64,10.63,10.63,110477.5481111903,4.0646,4.0684,4.0646,4.0646,110477.5481
2009-10-14 14:45:00,10.63,10.63,10.62,10.62,339510.5725825612,4.0646,4.0646,4.0608,4.0608,339510.5726
2009-10-14 14:50:00,10.62,10.63,10.61,10.62,223330.9574720836,4.0608,4.0646,4.057,4.0608,223330.9575
2009-10-14 14:55:00,10.62,10.63,10.61,10.62,218104.062722737,4.0608,4.0646,4.057,4.0608,218104.0627
2009-10-14 15:00:00,10.62,10.65,10.62,10.65,474934.6638156332,4.0608,4.0723,4.0608,4.0723,474934.6638
2009-10-14 15:05:00,10.65,10.67,10.65,10.67,464243.2881919696,4.0723,4.0799,4.0723,4.0799,464243.2882
2009-10-14 15:10:00,10.67,10.67,10.65,10.66,306248.5150867189,4.0799,4.0799,4.0723,4.0761,306248.5151
2009-10-14 15:15:00,10.66,10.67,10.66,10.66,272273.6992159658,4.0761,4.0799,4.0761,4.0761,272273.6992
2009-10-14 15:20:00,10.66,10.67,10.65,10.67,222618.1990971728,4.0761,4.0799,4.0723,4.0799,222618.1991
2009-10-14 15:25:00,10.67,10.71,10.66,10.7,826324.5426467095,4.0799,4.0952,4.0761,4.0914,826324.5426
2009-10-14 15:30:00,10.7,10.71,10.67,10.69,1095272.036113091,4.0914,4.0952,4.0799,4.0875,1095272.0361
2009-10-14 15:35:00,10.69,10.71,10.69,10.7,567355.6664290805,4.0875,4.0952,4.0875,4.0914,567355.6664
2009-10-14 15:40:00,10.71,10.71,10.69,10.7,583036.3506771205,4.0952,4.0952,4.0875,4.0914,583036.3507
2009-10-14 15:45:00,10.69,10.7,10.69,10.7,700403.8964124495,4.0875,4.0914,4.0875,4.0914,700403.8964
2009-10-14 15:50:00,10.7,10.7,10.69,10.7,1030886.1962461392,4.0914,4.0914,4.0875,4.0914,1030886.1962
2009-10-14 15:55:00,10.7,10.71,10.69,10.71,1181515.7994773106,4.0914,4.0952,4.0875,4.0952,1181515.7995
2009-10-15 09:30:00,10.65,10.68,10.6,10.65,700641.4825374199,4.0723,4.0837,4.0531,4.0723,700641.4825
2009-10-15 09:35:00,10.64,10.68,10.64,10.65,704442.8605369447,4.0684,4.0837,4.0684,4.0723,704442.8605
2009-10-15 09:40:00,10.65,10.66,10.63,10.64,439534.33119505824,4.0723,4.0761,4.0646,4.0684,439534.3312
2009-10-15 09:45:00,10.64,10.65,10.63,10.63,182466.1439771917,4.0684,4.0723,4.0646,4.0646,182466.144
2009-10-15 09:50:00,10.63,10.64,10.62,10.63,276550.2494654312,4.0646,4.0684,4.0608,4.0646,276550.2495
2009-10-15 09:55:00,10.62,10.64,10.62,10.63,244476.1225944405,4.0608,4.0684,4.0608,4.0646,244476.1226
2009-10-15 10:00:00,10.63,10.64,10.61,10.64,636730.8149204087,4.0646,4.0684,4.057,4.0684,636730.8149
2009-10-15 10:05:00,10.64,10.68,10.63,10.68,844381.0881444524,4.0684,4.0837,4.0646,4.0837,844381.0881
2009-10-15 10:10:00,10.67,10.68,10.62,10.64,501781.8959372773,4.0799,4.0837,4.0608,4.0684,501781.8959
2009-10-15 10:15:00,10.64,10.66,10.63,10.65,473271.560940841,4.0684,4.0761,4.0646,4.0723,473271.5609
2009-10-15 10:20:00,10.65,10.65,10.64,10.64,394392.9674507009,4.0723,4.0723,4.0684,4.0684,394392.9675
2009-10-15 10:25:00,10.64,10.65,10.64,10.64,255880.256593015,4.0684,4.0723,4.0684,4.0684,255880.2566
2009-10-15 10:30:00,10.64,10.64,10.63,10.63,176526.4908529342,4.0684,4.0684,4.0646,4.0646,176526.4909
2009-10-15 10:35:00,10.63,10.63,10.59,10.59,480399.1446899501,4.0646,4.0646,4.0493,4.0493,480399.1447
2009-10-15 10:40:00,10.59,10.6,10.58,10.59,356616.7735804229,4.0493,4.0531,4.0455,4.0493,356616.7736
2009-10-15 10:45:00,10.59,10.6,10.57,10.57,365407.4602043241,4.0493,4.0531,4.0417,4.0417,365407.4602
2009-10-15 10:50:00,10.57,10.57,10.55,10.56,569969.1138037539,4.0417,4.0417,4.034,4.0378,569969.1138
2009-10-15 10:55:00,10.55,10.56,10.55,10.56,491328.106438584,4.034,4.0378,4.034,4.0378,491328.1064
2009-10-15 11:00:00,10.56,10.58,10.55,10.55,273936.80209075793,4.0378,4.0455,4.034,4.034,273936.8021
2009-10-15 11:05:00,10.55,10.56,10.54,10.55,409123.3071988596,4.034,4.0378,4.0302,4.034,409123.3072
2009-10-15 11:10:00,10.55,10.56,10.54,10.55,238774.05559515324,4.034,4.0378,4.0302,4.034,238774.0556
2009-10-15 11:15:00,10.55,10.55,10.54,10.54,176288.9047279639,4.034,4.034,4.0302,4.0302,176288.9047
2009-10-15 11:20:00,10.53,10.53,10.48,10.48,804704.205274412,4.0264,4.0264,4.0073,4.0073,804704.2053
2009-10-15 11:25:00,10.48,10.51,10.48,10.5,848657.6383939178,4.0073,4.0187,4.0073,4.0149,848657.6384
2009-10-15 11:30:00,10.5,10.53,10.49,10.51,590401.5205511998,4.0149,4.0264,4.0111,4.0187,590401.5206
2009-10-15 11:35:00,10.51,10.55,10.51,10.55,272036.11309099547,4.0187,4.034,4.0187,4.034,272036.1131
2009-10-15 11:40:00,10.54,10.55,10.54,10.55,274887.14659063914,4.0302,4.034,4.0302,4.034,274887.1466
2009-10-15 11:45:00,10.54,10.56,10.54,10.56,133523.40223330958,4.0302,4.0378,4.0302,4.0378,133523.4022
2009-10-15 11:50:00,10.56,10.56,10.56,10.56,133523.40223330958,4.0378,4.0378,4.0378,4.0378,133523.4022
2009-10-15 11:55:00,10.56,10.58,10.56,10.57,283677.83321454027,4.0378,4.0455,4.0378,4.0417,283677.8332
2009-10-15 12:00:00,10.57,10.58,10.57,10.57,240674.74459491565,4.0417,4.0455,4.0417,4.0417,240674.7446
2009-10-15 12:05:00,10.57,10.57,10.56,10.57,233071.988595866,4.0417,4.0417,4.0378,4.0417,233071.9886
2009-10-15 12:10:00,10.56,10.59,10.56,10.58,347826.0869565217,4.0378,4.0493,4.0378,4.0455,347826.087
2009-10-15 12:15:00,10.59,10.62,10.59,10.61,775481.1119030649,4.0493,4.0608,4.0493,4.057,775481.1119
2009-10-15 12:20:00,10.61,10.61,10.58,10.59,242575.4335946781,4.057,4.057,4.0455,4.0493,242575.4336
2009-10-15 12:25:00,10.59,10.59,10.56,10.56,191969.5889760038,4.0493,4.0493,4.0378,4.0378,191969.589
2009-10-15 12:30:00,10.56,10.56,10.54,10.54,225469.23259681635,4.0378,4.0378,4.0302,4.0302,225469.2326
2009-10-15 12:35:00,10.54,10.55,10.53,10.53,312188.16821097647,4.0302,4.034,4.0264,4.0264,312188.1682
2009-10-15 12:40:00,10.53,10.53,10.51,10.51,182228.55785222145,4.0264,4.0264,4.0187,4.0187,182228.5579
2009-10-15 12:45:00,10.51,10.53,10.51,10.53,219529.5794725588,4.0187,4.0264,4.0187,4.0264,219529.5795
2009-10-15 12:50:00,10.52,10.53,10.51,10.52,142551.67498218105,4.0225,4.0264,4.0187,4.0225,142551.675
2009-10-15 12:55:00,10.52,10.52,10.51,10.51,71988.59586600143,4.0225,4.0225,4.0187,4.0187,71988.5959
2009-10-15 13:00:00,10.52,10.52,10.51,10.52,126158.23235923024,4.0225,4.0225,4.0187,4.0225,126158.2324
2009-10-15 13:05:00,10.52,10.54,10.52,10.54,222380.6129722024,4.0225,4.0302,4.0225,4.0302,222380.613
2009-10-15 13:10:00,10.54,10.54,10.51,10.51,201235.4478498456,4.0302,4.0302,4.0187,4.0187,201235.4478
2009-10-15 13:15:00,10.51,10.52,10.51,10.52,86956.52173913043,4.0187,4.0225,4.0187,4.0225,86956.5217
2009-10-15 13:20:00,10.52,10.52,10.52,10.52,43240.67474459492,4.0225,4.0225,4.0225,4.0225,43240.6747
2009-10-15 13:25:00,10.52,10.52,10.52,10.52,124970.30173437872,4.0225,4.0225,4.0225,4.0225,124970.3017
2009-10-15 13:30:00,10.52,10.53,10.52,10.52,156569.25635542884,4.0225,4.0264,4.0225,4.0225,156569.2564
2009-10-15 13:35:00,10.53,10.53,10.51,10.52,179139.93822760752,4.0264,4.0264,4.0187,4.0225,179139.9382
2009-10-15 13:40:00,10.52,10.52,10.51,10.51,44191.01924447613,4.0225,4.0225,4.0187,4.0187,44191.0192
2009-10-15 13:45:00,10.52,10.52,10.49,10.49,304822.9983368971,4.0225,4.0225,4.0111,4.0111,304822.9983
2009-10-15 13:50:00,10.49,10.5,10.47,10.47,241862.6752197672,4.0111,4.0149,4.0034,4.0034,241862.6752
2009-10-15 13:55:00,10.47,10.48,10.46,10.47,346162.9840817296,4.0034,4.0073,3.9996,4.0034,346162.9841
2009-10-15 14:00:00,10.47,10.49,10.47,10.48,224994.0603468757,4.0034,4.0111,4.0034,4.0073,224994.0603
2009-10-15 14:05:00,10.49,10.5,10.48,10.48,241862.6752197672,4.0111,4.0149,4.0073,4.0073,241862.6752
2009-10-15 14:10:00,10.48,10.48,10.48,10.48,87906.86623901164,4.0073,4.0073,4.0073,4.0073,87906.8662
2009-10-15 14:15:00,10.48,10.48,10.46,10.48,380612.9722024234,4.0073,4.0073,3.9996,4.0073,380612.9722
2009-10-15 14:20:00,10.48,10.48,10.47,10.47,170111.66547873605,4.0073,4.0073,4.0034,4.0034,170111.6655
2009-10-15 14:25:00,10.47,10.48,10.47,10.48,135661.6773580423,4.0034,4.0073,4.0034,4.0073,135661.6774
2009-10-15 14:30:00,10.48,10.49,10.47,10.49,208600.6177239249,4.0073,4.0111,4.0034,4.0111,208600.6177
2009-10-15 14:35:00,10.49,10.5,10.48,10.5,191019.2444761226,4.0111,4.0149,4.0073,4.0149,191019.2445
2009-10-15 14:40:00,10.5,10.51,10.5,10.5,146115.46685673558,4.0149,4.0187,4.0149,4.0149,146115.4669
2009-10-15 14:45:00,10.5,10.52,10.5,10.51,265621.2877167973,4.0149,4.0225,4.0149,4.0187,265621.2877
2009-10-15 14:50:00,10.52,10.55,10.51,10.54,328344.024708957,4.0225,4.034,4.0187,4.0302,328344.0247
2009-10-15 14:55:00,10.54,10.55,10.52,10.53,358517.4625801853,4.0302,4.034,4.0225,4.0264,358517.4626
2009-10-15 15:00:00,10.53,10.53,10.52,10.52,204086.4813494892,4.0264,4.0264,4.0225,4.0225,204086.4813
2009-10-15 15:05:00,10.52,10.53,10.51,10.52,244713.7087194108,4.0225,4.0264,4.0187,4.0225,244713.7087
2009-10-15 15:10:00,10.52,10.53,10.51,10.51,467807.08006652415,4.0225,4.0264,4.0187,4.0187,467807.0801
2009-10-15 15:15:00,10.51,10.51,10.5,10.5,237586.12497030167,4.0187,4.0187,4.0149,4.0149,237586.125
2009-10-15 15:20:00,10.5,10.5,10.49,10.49,219291.9933475885,4.0149,4.0149,4.0111,4.0111,219291.9933
2009-10-15 15:25:00,10.49,10.5,10.49,10.49,215490.61534806367,4.0111,4.0149,4.0111,4.0111,215490.6153
2009-10-15 15:30:00,10.49,10.49,10.48,10.48,159182.70373010216,4.0111,4.0111,4.0073,4.0073,159182.7037
2009-10-15 15:35:00,10.48,10.49,10.48,10.48,328581.6108339273,4.0073,4.0111,4.0073,4.0073,328581.6108
2009-10-15 15:40:00,10.48,10.48,10.48,10.48,245188.8809693514,4.0073,4.0073,4.0073,4.0073,245188.881
2009-10-15 15:45:00,10.48,10.48,10.47,10.48,541458.7788073177,4.0073,4.0073,4.0034,4.0073,541458.7788
2009-10-15 15:50:00,10.48,10.51,10.48,10.48,1755761.4635305298,4.0073,4.0187,4.0073,4.0073,1755761.4635
2009-10-15 15:55:00,10.48,10.51,10.48,10.5,2231408.885721074,4.0073,4.0187,4.0073,4.0149,2231408.8857
2009-10-16 09:30:00,10.55,10.56,10.41,10.43,3788073.176526491,4.034,4.0378,3.9805,3.9881,3788073.1765
2009-10-16 09:35:00,10.43,10.46,10.42,10.43,1397481.587075315,3.9881,3.9996,3.9843,3.9881,1397481.5871
2009-10-16 09:40:00,10.43,10.43,10.38,10.4,1049180.3278688523,3.9881,3.9881,3.969,3.9767,1049180.3279
2009-10-16 09:45:00,10.39,10.41,10.38,10.41,648610.1211689238,3.9728,3.9805,3.969,3.9805,648610.1212
2009-10-16 09:50:00,10.4,10.46,10.39,10.43,1108339.2729864577,3.9767,3.9996,3.9728,3.9881,1108339.273
2009-10-16 09:55:00,10.43,10.44,10.4,10.42,1477072.938940366,3.9881,3.992,3.9767,3.9843,1477072.9389
2009-10-16 10:00:00,10.42,10.42,10.33,10.35,1092658.5887384175,3.9843,3.9843,3.9499,3.9575,1092658.5887
2009-10-16 10:05:00,10.35,10.37,10.34,10.34,1174863.387978142,3.9575,3.9652,3.9537,3.9537,1174863.388
2009-10-16 10:10:00,10.34,10.35,10.3,10.32,994060.3468757424,3.9537,3.9575,3.9384,3.9461,994060.3469
2009-10-16 10:15:00,10.32,10.33,10.3,10.3,1140888.5721073889,3.9461,3.9499,3.9384,3.9384,1140888.5721
2009-10-16 10:20:00,10.31,10.32,10.28,10.28,850083.1551437397,3.9422,3.9461,3.9308,3.9308,850083.1551
2009-10-16 10:25:00,10.29,10.29,10.25,10.27,641482.5374198147,3.9346,3.9346,3.9193,3.927,641482.5374
2009-10-16 10:30:00,10.27,10.31,10.27,10.31,421240.199572345,3.927,3.9422,3.927,3.9422,421240.1996
2009-10-16 10:35:00,10.31,10.32,10.29,10.31,363981.9434545023,3.9422,3.9461,3.9346,3.9422,363981.9435
2009-10-16 10:40:00,10.3,10.36,10.27,10.32,543834.6400570207,3.9384,3.9614,3.927,3.9461,543834.6401
2009-10-16 10:45:00,10.32,10.32,10.3,10.3,328819.19695889764,3.9461,3.9461,3.9384,3.9384,328819.197
2009-10-16 10:50:00,10.3,10.31,10.28,10.28,397244.0009503445,3.9384,3.9422,3.9308,3.9308,397244.001
2009-10-16 10:55:00,10.29,10.29,10.27,10.29,290567.83083867904,3.9346,3.9346,3.927,3.9346,290567.8308
2009-10-16 11:00:00,10.28,10.29,10.26,10.26,702779.7576621525,3.9308,3.9346,3.9231,3.9231,702779.7577
2009-10-16 11:05:00,10.26,10.3,10.26,10.28,330007.1275837491,3.9231,3.9384,3.9231,3.9308,330007.1276
2009-10-16 11:10:00,10.29,10.31,10.28,10.31,479923.97244000953,3.9346,3.9422,3.9308,3.9422,479923.9724
2009-10-16 11:15:00,10.31,10.32,10.3,10.3,523402.2333095747,3.9422,3.9461,3.9384,3.9384,523402.2333
2009-10-16 11:20:00,10.3,10.31,10.29,10.29,499406.0346875743,3.9384,3.9422,3.9346,3.9346,499406.0347
2009-10-16 11:25:00,10.29,10.3,10.27,10.28,451888.8096935139,3.9346,3.9384,3.927,3.9308,451888.8097
2009-10-16 11:30:00,10.28,10.3,10.27,10.27,380137.7999524828,3.9308,3.9384,3.927,3.927,380137.8
2009-10-16 11:35:00,10.27,10.29,10.27,10.28,173200.28510334998,3.927,3.9346,3.927,3.9308,173200.2851
2009-10-16 11:40:00,10.29,10.29,10.27,10.28,510810.1686861488,3.9346,3.9346,3.927,3.9308,510810.1687
2009-10-16 11:45:00,10.28,10.28,10.27,10.27,141838.91660727013,3.9308,3.9308,3.927,3.927,141838.9166
2009-10-16 11:50:00,10.28,10.28,10.27,10.27,191256.8306010929,3.9308,3.9308,3.927,3.927,191256.8306
2009-10-16 11:55:00,10.27,10.27,10.26,10.26,293418.86433832266,3.927,3.927,3.9231,3.9231,293418.8643
2009-10-16 12:00:00,10.26,10.27,10.25,10.25,234497.50534568785,3.9231,3.927,3.9193,3.9193,234497.5053
2009-10-16 12:05:00,10.25,10.25,10.24,10.25,351389.87883107626,3.9193,3.9193,3.9155,3.9193,351389.8788
2009-10-16 12:10:00,10.24,10.27,10.24,10.27,241149.91684485623,3.9155,3.927,3.9155,3.927,241149.9168
2009-10-16 12:15:00,10.27,10.29,10.27,10.29,153005.46448087433,3.927,3.9346,3.927,3.9346,153005.4645
2009-10-16 12:20:00,10.29,10.3,10.29,10.3,236873.36659539083,3.9346,3.9384,3.9346,3.9384,236873.3666
2009-10-16 12:25:00,10.3,10.32,10.3,10.3,559515.3243050606,3.9384,3.9461,3.9384,3.9384,559515.3243
2009-10-16 12:30:00,10.3,10.32,10.3,10.32,535519.1256830601,3.9384,3.9461,3.9384,3.9461,535519.1257
2009-10-16 12:35:00,10.32,10.34,10.32,10.32,396531.2425754336,3.9461,3.9537,3.9461,3.9461,396531.2426
2009-10-16 12:40:00,10.32,10.33,10.32,10.32,100974.10311237824,3.9461,3.9499,3.9461,3.9461,100974.1031
2009-10-16 12:45:00,10.32,10.33,10.31,10.32,326443.3357091946,3.9461,3.9499,3.9422,3.9461,326443.3357
2009-10-16 12:50:00,10.31,10.33,10.31,10.32,221905.44072226185,3.9422,3.9499,3.9422,3.9461,221905.4407
2009-10-16 12:55:00,10.32,10.35,10.32,10.35,586600.142551675,3.9461,3.9575,3.9461,3.9575,586600.1426
2009-10-16 13:00:00,10.35,10.37,10.35,10.37,384651.93632691854,3.9575,3.9652,3.9575,3.9652,384651.9363
2009-10-16 13:05:00,10.37,10.37,10.35,10.36,204086.4813494892,3.9652,3.9652,3.9575,3.9614,204086.4813
2009-10-16 13:10:00,10.36,10.37,10.35,10.36,341173.6754573533,3.9614,3.9652,3.9575,3.9614,341173.6755
2009-10-16 13:15:00,10.35,10.37,10.35,10.35,115942.02898550723,3.9575,3.9652,3.9575,3.9575,115942.029
2009-10-16 13:20:00,10.35,10.38,10.35,10.38,232834.4024708957,3.9575,3.969,3.9575,3.969,232834.4025
2009-10-16 13:25:00,10.38,10.41,10.38,10.41,624851.5086718936,3.969,3.9805,3.969,3.9805,624851.5087
2009-10-16 13:30:00,10.41,10.43,10.41,10.42,320028.51033499645,3.9805,3.9881,3.9805,3.9843,320028.5103
2009-10-16 13:35:00,10.42,10.43,10.41,10.42,496079.82893799,3.9843,3.9881,3.9805,3.9843,496079.8289
2009-10-16 13:40:00,10.42,10.43,10.4,10.4,412449.5129484438,3.9843,3.9881,3.9767,3.9767,412449.5129
2009-10-16 13:45:00,10.4,10.42,10.4,10.41,229033.02447137088,3.9767,3.9843,3.9767,3.9805,229033.0245
2009-10-16 13:50:00,10.41,10.43,10.39,10.39,205511.998099311,3.9805,3.9881,3.9728,3.9728,205511.9981
2009-10-16 13:55:00,10.39,10.39,10.38,10.38,112853.40936089332,3.9728,3.9728,3.969,3.969,112853.4094
2009-10-16 14:00:00,10.38,10.38,10.36,10.37,284390.5915894512,3.969,3.969,3.9614,3.9652,284390.5916
2009-10-16 14:05:00,10.36,10.37,10.33,10.33,277263.0078403421,3.9614,3.9652,3.9499,3.9499,277263.0078
2009-10-16 14:10:00,10.33,10.37,10.33,10.37,309812.3069612735,3.9499,3.9652,3.9499,3.9652,309812.307
2009-10-16 14:15:00,10.37,10.37,10.34,10.35,343787.1228320266,3.9652,3.9652,3.9537,3.9575,343787.1228
2009-10-16 14:20:00,10.35,10.38,10.35,10.38,297457.82846281776,3.9575,3.969,3.9575,3.969,297457.8285
2009-10-16 14:25:00,10.38,10.38,10.37,10.37,184129.24685198383,3.969,3.969,3.9652,3.9652,184129.2469
2009-10-16 14:30:00,10.37,10.37,10.35,10.35,195058.2086006177,3.9652,3.9652,3.9575,3.9575,195058.2086
2009-10-16 14:35:00,10.36,10.36,10.35,10.36,121406.5098598242,3.9614,3.9614,3.9575,3.9614,121406.5099
2009-10-16 14:40:00,10.36,10.36,10.33,10.33,449512.9484438109,3.9614,3.9614,3.9499,3.9499,449512.9484
2009-10-16 14:45:00,10.33,10.34,10.28,10.32,1486101.2116892373,3.9499,3.9537,3.9308,3.9461,1486101.2117
2009-10-16 14:50:00,10.32,10.33,10.32,10.32,171537.18222855785,3.9461,3.9499,3.9461,3.9461,171537.1822
2009-10-16 14:55:00,10.32,10.33,10.32,10.32,172725.11285340937,3.9461,3.9499,3.9461,3.9461,172725.1129
2009-10-16 15:00:00,10.32,10.34,10.32,10.34,267759.5628415301,3.9461,3.9537,3.9461,3.9537,267759.5628
2009-10-16 15:05:00,10.34,10.35,10.34,10.34,217866.47659776668,3.9537,3.9575,3.9537,3.9537,217866.4766
2009-10-16 15:10:00,10.35,10.35,10.33,10.34,470658.11356616777,3.9575,3.9575,3.9499,3.9537,470658.1136
2009-10-16 15:15:00,10.34,10.35,10.34,10.35,648847.707293894,3.9537,3.9575,3.9537,3.9575,648847.7073
2009-10-16 15:20:00,10.35,10.35,10.34,10.34,308861.9624613923,3.9575,3.9575,3.9537,3.9537,308861.9625
2009-10-16 15:25:00,10.35,10.35,10.34,10.34,405084.3430743645,3.9575,3.9575,3.9537,3.9537,405084.3431
2009-10-16 15:30:00,10.34,10.34,10.34,10.34,187930.62485150868,3.9537,3.9537,3.9537,3.9537,187930.6249
2009-10-16 15:35:00,10.34,10.38,10.34,10.38,810643.8583986695,3.9537,3.969,3.9537,3.969,810643.8584
2009-10-16 15:40:00,10.38,10.39,10.36,10.36,493941.5538132573,3.969,3.9728,3.9614,3.9614,493941.5538
2009-10-16 15:45:00,10.36,10.37,10.34,10.34,610358.7550487051,3.9614,3.9652,3.9537,3.9537,610358.755
2009-10-16 15:50:00,10.35,10.35,10.32,10.32,1179615.110477548,3.9575,3.9575,3.9461,3.9461,1179615.1105
2009-10-16 15:55:00,10.32,10.33,10.3,10.31,2483012.592064624,3.9461,3.9499,3.9384,3.9422,2483012.5921
2009-10-19 09:30:00,10.41,10.41,10.36,10.36,602043.2406747446,3.9805,3.9805,3.9614,3.9614,602043.2407
2009-10-19 09:35:00,10.36,10.41,10.36,10.4,703730.1021620338,3.9614,3.9805,3.9614,3.9767,703730.1022
2009-10-19 09:40:00,10.4,10.42,10.38,10.4,820384.8895224519,3.9767,3.9843,3.969,3.9767,820384.8895
2009-10-19 09:45:00,10.4,10.4,10.38,10.4,686623.901164172,3.9767,3.9767,3.969,3.9767,686623.9012
2009-10-19 09:50:00,10.39,10.4,10.34,10.34,227607.50772154907,3.9728,3.9767,3.9537,3.9537,227607.5077
2009-10-19 09:55:00,10.34,10.34,10.27,10.29,1550487.051556189,3.9537,3.9537,3.927,3.9346,1550487.0516
2009-10-19 10:00:00,10.3,10.32,10.28,10.32,562841.5300546448,3.9384,3.9461,3.9308,3.9461,562841.5301
2009-10-19 10:05:00,10.33,10.35,10.32,10.35,382513.6612021858,3.9499,3.9575,3.9461,3.9575,382513.6612
2009-10-19 10:10:00,10.35,10.38,10.35,10.38,454027.0848182466,3.9575,3.969,3.9575,3.969,454027.0848
2009-10-19 10:15:00,10.38,10.38,10.3,10.3,983606.5573770492,3.969,3.969,3.9384,3.9384,983606.5574
2009-10-19 10:20:00,10.3,10.36,10.3,10.35,590876.6928011405,3.9384,3.9614,3.9384,3.9575,590876.6928
2009-10-19 10:25:00,10.35,10.39,10.34,10.39,350677.12045616534,3.9575,3.9728,3.9537,3.9728,350677.1205
2009-10-19 10:30:00,10.39,10.44,10.39,10.44,440247.0895699691,3.9728,3.992,3.9728,3.992,440247.0896
2009-10-19 10:35:00,10.44,10.46,10.43,10.44,283915.4193395105,3.992,3.9996,3.9881,3.992,283915.4193
2009-10-19 10:40:00,10.44,10.45,10.4,10.4,509147.0658113567,3.992,3.9958,3.9767,3.9767,509147.0658
2009-10-19 10:45:00,10.4,10.44,10.4,10.44,357091.9458303635,3.9767,3.992,3.9767,3.992,357091.9458
2009-10-19 10:50:00,10.44,10.44,10.41,10.41,388928.48657638393,3.992,3.992,3.9805,3.9805,388928.4866
2009-10-19 10:55:00,10.42,10.45,10.42,10.44,307436.44571157044,3.9843,3.9958,3.9843,3.992,307436.4457
2009-10-19 11:00:00,10.44,10.45,10.41,10.41,477785.6973152768,3.992,3.9958,3.9805,3.9805,477785.6973
2009-10-19 11:05:00,10.42,10.42,10.39,10.4,282252.3164647185,3.9843,3.9843,3.9728,3.9767,282252.3165
2009-10-19 11:10:00,10.4,10.4,10.38,10.39,488477.0729389404,3.9767,3.9767,3.969,3.9728,488477.0729
2009-10-19 11:15:00,10.39,10.42,10.39,10.42,411499.1684485626,3.9728,3.9843,3.9728,3.9843,411499.1684
2009-10-19 11:20:00,10.41,10.42,10.38,10.39,392967.4507008791,3.9805,3.9843,3.969,3.9728,392967.4507
2009-10-19 11:25:00,10.39,10.43,10.39,10.43,246139.2254692326,3.9728,3.9881,3.9728,3.9881,246139.2255
2009-10-19 11:30:00,10.43,10.47,10.43,10.46,444048.467569494,3.9881,4.0034,3.9881,3.9996,444048.4676
2009-10-19 11:35:00,10.47,10.48,10.46,10.48,328106.4385839867,4.0034,4.0073,3.9996,4.0073,328106.4386
2009-10-19 11:40:00,10.47,10.48,10.46,10.47,489427.4174388216,4.0034,4.0073,3.9996,4.0034,489427.4174
2009-10-19 11:45:00,10.47,10.48,10.46,10.47,426942.2665716322,4.0034,4.0073,3.9996,4.0034,426942.2666
2009-10-19 11:50:00,10.48,10.5,10.47,10.49,257068.18721786648,4.0073,4.0149,4.0034,4.0111,257068.1872
2009-10-19 11:55:00,10.49,10.5,10.48,10.5,279876.45521501545,4.0111,4.0149,4.0073,4.0149,279876.4552
2009-10-19 12:00:00,10.49,10.5,10.48,10.49,338560.22808268,4.0111,4.0149,4.0073,4.0111,338560.2281
2009-10-19 12:05:00,10.49,10.49,10.48,10.49,250653.3618436684,4.0111,4.0111,4.0073,4.0111,250653.3618
2009-10-19 12:10:00,10.49,10.49,10.48,10.48,342599.19220717513,4.0111,4.0111,4.0073,4.0073,342599.1922
2009-10-19 12:15:00,10.49,10.5,10.48,10.5,122832.026609646,4.0111,4.0149,4.0073,4.0149,122832.0266
2009-10-19 12:20:00,10.5,10.5,10.49,10.5,74126.87099073414,4.0149,4.0149,4.0111,4.0149,74126.871
2009-10-19 12:25:00,10.49,10.51,10.48,10.48,1518888.096935139,4.0111,4.0187,4.0073,4.0073,1518888.0969
2009-10-19 12:30:00,10.48,10.5,10.48,10.5,148728.91423140888,4.0073,4.0149,4.0073,4.0149,148728.9142
2009-10-19 12:35:00,10.5,10.51,10.5,10.51,125683.06010928962,4.0149,4.0187,4.0149,4.0187,125683.0601
2009-10-19 12:40:00,10.5,10.52,10.5,10.52,176526.4908529342,4.0149,4.0225,4.0149,4.0225,176526.4909
2009-10-19 12:45:00,10.52,10.52,10.5,10.51,265383.70159182703,4.0225,4.0225,4.0149,4.0187,265383.7016
2009-10-19 12:50:00,10.51,10.51,10.51,10.51,103587.55048705156,4.0187,4.0187,4.0187,4.0187,103587.5505
2009-10-19 12:55:00,10.51,10.51,10.51,10.51,76265.14611546687,4.0187,4.0187,4.0187,4.0187,76265.1461
2009-10-19 13:00:00,10.51,10.51,10.49,10.51,198146.82822523164,4.0187,4.0187,4.0111,4.0187,198146.8282
2009-10-19 13:05:00,10.5,10.53,10.5,10.52,189356.14160133048,4.0149,4.0264,4.0149,4.0225,189356.1416
2009-10-19 13:10:00,10.53,10.53,10.51,10.52,191969.5889760038,4.0264,4.0264,4.0187,4.0225,191969.589
2009-10-19 13:15:00,10.52,10.52,10.5,10.5,227845.09384651936,4.0225,4.0225,4.0149,4.0149,227845.0938
2009-10-19 13:20:00,10.5,10.51,10.5,10.5,80066.52411499168,4.0149,4.0187,4.0149,4.0149,80066.5241
2009-10-19 13:25:00,10.5,10.51,10.49,10.49,596103.587550487,4.0149,4.0187,4.0111,4.0111,596103.5876
2009-10-19 13:30:00,10.49,10.5,10.48,10.49,244238.5364694702,4.0111,4.0149,4.0073,4.0111,244238.5365
2009-10-19 13:35:00,10.49,10.53,10.49,10.51,363744.357329532,4.0111,4.0264,4.0111,4.0187,363744.3573
2009-10-19 13:40:00,10.51,10.52,10.51,10.51,181040.62722737,4.0187,4.0225,4.0187,4.0187,181040.6272
2009-10-19 13:45:00,10.51,10.51,10.49,10.5,114516.51223568544,4.0187,4.0187,4.0111,4.0149,114516.5122
2009-10-19 13:50:00,10.5,10.51,10.5,10.51,111665.4787360418,4.0149,4.0187,4.0149,4.0187,111665.4787
2009-10-19 13:55:00,10.51,10.52,10.5,10.51,157519.60085531004,4.0187,4.0225,4.0149,4.0187,157519.6009
2009-10-19 14:00:00,10.52,10.52,10.51,10.52,179377.5243525778,4.0225,4.0225,4.0187,4.0225,179377.5244
2009-10-19 14:05:00,10.52,10.54,10.52,10.54,279401.2829650748,4.0225,4.0302,4.0225,4.0302,279401.283
2009-10-19 14:10:00,10.54,10.56,10.53,10.55,335471.60845806607,4.0302,4.0378,4.0264,4.034,335471.6085
2009-10-19 14:15:00,10.55,10.56,10.55,10.55,225469.23259681635,4.034,4.0378,4.034,4.034,225469.2326
2009-10-19 14:20:00,10.56,10.57,10.54,10.54,416963.6493228796,4.0378,4.0417,4.0302,4.0302,416963.6493
2009-10-19 14:25:00,10.54,10.56,10.54,10.56,146115.46685673558,4.0302,4.0378,4.0302,4.0378,146115.4669
2009-10-19 14:30:00,10.56,10.56,10.55,10.56,209075.78997386555,4.0378,4.0378,4.034,4.0378,209075.79
2009-10-19 14:35:00,10.56,10.58,10.56,10.58,678308.3867902114,4.0378,4.0455,4.0378,4.0455,678308.3868
2009-10-19 14:40:00,10.58,10.6,10.58,10.6,757662.1525302923,4.0455,4.0531,4.0455,4.0531,757662.1525
2009-10-19 14:45:00,10.6,10.6,10.58,10.58,620337.3722974579,4.0531,4.0531,4.0455,4.0455,620337.3723
2009-10-19 14:50:00,10.58,10.6,10.58,10.6,660964.5996673794,4.0455,4.0531,4.0455,4.0531,660964.5997
2009-10-19 14:55:00,10.6,10.62,10.6,10.62,447849.8455690188,4.0531,4.0608,4.0531,4.0608,447849.8456
2009-10-19 15:00:00,10.62,10.62,10.6,10.61,541221.1926823474,4.0608,4.0608,4.0531,4.057,541221.1927
2009-10-19 15:05:00,10.61,10.62,10.6,10.62,430743.64457115706,4.057,4.0608,4.0531,4.0608,430743.6446
2009-10-19 15:10:00,10.62,10.63,10.61,10.62,516749.8218104063,4.0608,4.0646,4.057,4.0608,516749.8218
2009-10-19 15:15:00,10.62,10.62,10.61,10.62,537894.9869327631,4.0608,4.0608,4.057,4.0608,537894.9869
2009-10-19 15:20:00,10.62,10.62,10.61,10.61,670468.0446661916,4.0608,4.0608,4.057,4.057,670468.0447
2009-10-19 15:25:00,10.62,10.62,10.61,10.62,598717.0349251603,4.0608,4.0608,4.057,4.0608,598717.0349
2009-10-19 15:30:00,10.62,10.63,10.62,10.62,580898.0755523877,4.0608,4.0646,4.0608,4.0608,580898.0756
2009-10-19 15:35:00,10.62,10.62,10.6,10.6,614160.13304823,4.0608,4.0608,4.0531,4.0531,614160.133
2009-10-19 15:40:00,10.6,10.6,10.59,10.6,682584.9370396769,4.0531,4.0531,4.0493,4.0531,682584.937
2009-10-19 15:45:00,10.6,10.62,10.6,10.61,790211.4516512236,4.0531,4.0608,4.0531,4.057,790211.4517
2009-10-19 15:50:00,10.61,10.62,10.59,10.6,1507008.790686624,4.057,4.0608,4.0493,4.0531,1507008.7907
2009-10-19 15:55:00,10.59,10.61,10.58,10.59,1872178.6647659773,4.0493,4.057,4.0455,4.0493,1872178.6648
2009-10-20 09:30:00,10.62,10.65,10.5,10.52,1412449.512948444,4.0608,4.0723,4.0149,4.0225,1412449.5129
2009-10-20 09:35:00,10.52,10.54,10.48,10.5,923259.6816345926,4.0225,4.0302,4.0073,4.0149,923259.6816
2009-10-20 09:40:00,10.5,10.52,10.49,10.51,726300.7840342125,4.0149,4.0225,4.0111,4.0187,726300.784
2009-10-20 09:45:00,10.51,10.55,10.49,10.54,806129.7220242338,4.0187,4.034,4.0111,4.0302,806129.722
2009-10-20 09:50:00,10.54,10.55,10.52,10.54,364219.52957947255,4.0302,4.034,4.0225,4.0302,364219.5296
2009-10-20 09:55:00,10.54,10.54,10.51,10.53,326205.7495842243,4.0302,4.0302,4.0187,4.0264,326205.7496
2009-10-20 10:00:00,10.53,10.56,10.53,10.55,587075.3148016155,4.0264,4.0378,4.0264,4.034,587075.3148
2009-10-20 10:05:00,10.54,10.56,10.52,10.55,605844.6186742694,4.0302,4.0378,4.0225,4.034,605844.6187
2009-10-20 10:10:00,10.54,10.55,10.53,10.55,310049.89308624377,4.0302,4.034,4.0264,4.034,310049.8931
2009-10-20 10:15:00,10.55,10.55,10.5,10.53,1424091.233071989,4.034,4.034,4.0149,4.0264,1424091.2331
2009-10-20 10:20:00,10.53,10.53,10.51,10.52,454027.0848182466,4.0264,4.0264,4.0187,4.0225,454027.0848
2009-10-20 10:25:00,10.52,10.54,10.52,10.52,229508.19672131148,4.0225,4.0302,4.0225,4.0225,229508.1967
2009-10-20 10:30:00,10.52,10.54,10.52,10.53,268709.9073414113,4.0225,4.0302,4.0225,4.0264,268709.9073
2009-10-20 10:35:00,10.53,10.54,10.53,10.54,177239.2492278451,4.0264,4.0302,4.0264,4.0302,177239.2492
2009-10-20 10:40:00,10.53,10.54,10.52,10.52,185792.34972677595,4.0264,4.0302,4.0225,4.0225,185792.3497
2009-10-20 10:45:00,10.52,10.53,10.51,10.51,195770.96697552863,4.0225,4.0264,4.0187,4.0187,195770.967
2009-10-20 10:50:00,10.51,10.53,10.51,10.53,142314.08885721074,4.0187,4.0264,4.0187,4.0264,142314.0889
2009-10-20 10:55:00,10.53,10.55,10.51,10.52,506058.4461867427,4.0264,4.034,4.0187,4.0225,506058.4462
2009-10-20 11:00:00,10.52,10.53,10.52,10.53,101686.86148728916,4.0225,4.0264,4.0225,4.0264,101686.8615
2009-10-20 11:05:00,10.53,10.53,10.52,10.52,129484.43810881444,4.0264,4.0264,4.0225,4.0225,129484.4381
2009-10-20 11:10:00,10.52,10.52,10.5,10.5,171062.00997861725,4.0225,4.0225,4.0149,4.0149,171062.01
2009-10-20 11:15:00,10.5,10.5,10.5,10.5,47992.39724400095,4.0149,4.0149,4.0149,4.0149,47992.3972
2009-10-20 11:20:00,10.5,10.51,10.5,10.5,132097.88548348777,4.0149,4.0187,4.0149,4.0149,132097.8855
2009-10-20 11:25:00,10.5,10.51,10.49,10.5,421477.7856973153,4.0149,4.0187,4.0111,4.0149,421477.7857
2009-10-20 11:30:00,10.51,10.51,10.48,10.48,211451.6512235685,4.0187,4.0187,4.0073,4.0073,211451.6512
2009-10-20 11:35:00,10.48,10.49,10.47,10.48,386077.4530767403,4.0073,4.0111,4.0034,4.0073,386077.4531
2009-10-20 11:40:00,10.48,10.48,10.47,10.48,270373.0102162034,4.0073,4.0073,4.0034,4.0073,270373.0102
2009-10-20 11:45:00,10.48,10.48,10.47,10.47,590639.1066761701,4.0073,4.0073,4.0034,4.0034,590639.1067
2009-10-20 11:50:00,10.47,10.47,10.46,10.47,138037.53860774531,4.0034,4.0034,3.9996,4.0034,138037.5386
2009-10-20 11:55:00,10.47,10.47,10.46,10.47,203373.7229745783,4.0034,4.0034,3.9996,4.0034,203373.723
2009-10-20 12:00:00,10.47,10.47,10.46,10.47,319553.3380850558,4.0034,4.0034,3.9996,4.0034,319553.3381
2009-10-20 12:05:00,10.47,10.47,10.43,10.46,583511.5229270611,4.0034,4.0034,3.9881,3.9996,583511.5229
2009-10-20 12:10:00,10.46,10.47,10.43,10.43,495367.0705630792,3.9996,4.0034,3.9881,3.9881,495367.0706
2009-10-20 12:15:00,10.43,10.43,10.43,10.43,95034.4499881207,3.9881,3.9881,3.9881,3.9881,95034.45
2009-10-20 12:20:00,10.43,10.44,10.42,10.42,208600.6177239249,3.9881,3.992,3.9843,3.9843,208600.6177
2009-10-20 12:25:00,10.43,10.43,10.4,10.42,367070.56307911617,3.9881,3.9881,3.9767,3.9843,367070.5631
2009-10-20 12:30:00,10.42,10.45,10.42,10.43,462817.7714421478,3.9843,3.9958,3.9843,3.9881,462817.7714
2009-10-20 12:35:00,10.43,10.44,10.41,10.41,148966.5003563792,3.9881,3.992,3.9805,3.9805,148966.5004
2009-10-20 12:40:00,10.42,10.43,10.41,10.43,229508.19672131148,3.9843,3.9881,3.9805,3.9881,229508.1967
2009-10-20 12:45:00,10.43,10.43,10.42,10.42,206224.7564742219,3.9881,3.9881,3.9843,3.9843,206224.7565
2009-10-20 12:50:00,10.41,10.43,10.41,10.42,114991.68448562604,3.9805,3.9881,3.9805,3.9843,114991.6845
2009-10-20 12:55:00,10.42,10.43,10.41,10.41,105013.06723687336,3.9843,3.9881,3.9805,3.9805,105013.0672
2009-10-20 13:00:00,10.41,10.44,10.41,10.42,218579.2349726776,3.9805,3.992,3.9805,3.9843,218579.235
2009-10-20 13:05:00,10.42,10.44,10.42,10.43,205511.998099311,3.9843,3.992,3.9843,3.9881,205511.9981
2009-10-20 13:10:00,10.43,10.44,10.43,10.44,53932.0503682585,3.9881,3.992,3.9881,3.992,53932.0504
2009-10-20 13:15:00,10.43,10.45,10.43,10.43,161320.9788548349,3.9881,3.9958,3.9881,3.9881,161320.9789
2009-10-20 13:20:00,10.43,10.45,10.43,10.44,190306.4861012117,3.9881,3.9958,3.9881,3.992,190306.4861
2009-10-20 13:25:00,10.44,10.47,10.44,10.46,239724.40009503445,3.992,4.0034,3.992,3.9996,239724.4001
2009-10-20 13:30:00,10.46,10.48,10.45,10.45,274649.5604656688,3.9996,4.0073,3.9958,3.9958,274649.5605
2009-10-20 13:35:00,10.45,10.47,10.44,10.46,291280.5892135899,3.9958,4.0034,3.992,3.9996,291280.5892
2009-10-20 13:40:00,10.47,10.47,10.45,10.46,86006.17723924923,4.0034,4.0034,3.9958,3.9996,86006.1772
2009-10-20 13:45:00,10.45,10.46,10.45,10.46,99311.00023758612,3.9958,3.9996,3.9958,3.9996,99311.0002
2009-10-20 13:50:00,10.46,10.46,10.44,10.44,232121.6440959848,3.9996,3.9996,3.992,3.992,232121.6441
2009-10-20 13:55:00,10.44,10.44,10.43,10.44,237586.12497030167,3.992,3.992,3.9881,3.992,237586.125
2009-10-20 14:00:00,10.44,10.44,10.43,10.43,166547.8736041815,3.992,3.992,3.9881,3.9881,166547.8736
2009-10-20 14:05:00,10.43,10.47,10.43,10.46,247802.32834402472,3.9881,4.0034,3.9881,3.9996,247802.3283
2009-10-20 14:10:00,10.46,10.46,10.46,10.46,104300.30886196246,3.9996,3.9996,3.9996,3.9996,104300.3089
2009-10-20 14:15:00,10.46,10.49,10.46,10.49,623425.9919220718,3.9996,4.0111,3.9996,4.0111,623425.9919
2009-10-20 14:20:00,10.49,10.5,10.47,10.48,359705.3932050368,4.0111,4.0149,4.0034,4.0073,359705.3932
2009-10-20 14:25:00,10.48,10.48,10.46,10.46,88857.21073889286,4.0073,4.0073,3.9996,3.9996,88857.2107
2009-10-20 14:30:00,10.47,10.48,10.46,10.48,287716.79733903543,4.0034,4.0073,3.9996,4.0073,287716.7973
2009-10-20 14:35:00,10.48,10.5,10.48,10.49,238774.05559515324,4.0073,4.0149,4.0073,4.0111,238774.0556
2009-10-20 14:40:00,10.49,10.51,10.49,10.49,247327.1560940841,4.0111,4.0187,4.0111,4.0111,247327.1561
2009-10-20 14:45:00,10.49,10.5,10.48,10.48,120456.16535994298,4.0111,4.0149,4.0073,4.0073,120456.1654
2009-10-20 14:50:00,10.48,10.49,10.47,10.48,144927.53623188406,4.0073,4.0111,4.0034,4.0073,144927.5362
2009-10-20 14:55:00,10.48,10.49,10.46,10.49,393205.0368258494,4.0073,4.0111,3.9996,4.0111,393205.0368
2009-10-20 15:00:00,10.49,10.5,10.49,10.5,147540.9836065574,4.0111,4.0149,4.0111,4.0149,147540.9836
2009-10-20 15:05:00,10.5,10.51,10.49,10.49,973865.5262532668,4.0149,4.0187,4.0111,4.0111,973865.5263
2009-10-20 15:10:00,10.49,10.49,10.46,10.47,595390.8291755762,4.0111,4.0111,3.9996,4.0034,595390.8292
2009-10-20 15:15:00,10.47,10.48,10.46,10.47,259681.6345925398,4.0034,4.0073,3.9996,4.0034,259681.6346
2009-10-20 15:20:00,10.48,10.48,10.46,10.48,1007602.7559990496,4.0073,4.0073,3.9996,4.0073,1007602.756
2009-10-20 15:25:00,10.48,10.5,10.46,10.46,1635067.7120456165,4.0073,4.0149,3.9996,3.9996,1635067.712
2009-10-20 15:30:00,10.46,10.51,10.46,10.5,839391.779520076,3.9996,4.0187,3.9996,4.0149,839391.7795
2009-10-20 15:35:00,10.5,10.5,10.48,10.49,1077453.0767403184,4.0149,4.0149,4.0073,4.0111,1077453.0767
2009-10-20 15:40:00,10.48,10.51,10.48,10.48,678783.5590401521,4.0073,4.0187,4.0073,4.0073,678783.559
2009-10-20 15:45:00,10.49,10.53,10.48,10.53,1106200.9978617248,4.0111,4.0264,4.0073,4.0264,1106200.9979
2009-10-20 15:50:00,10.52,10.53,10.51,10.52,1502494.6543121885,4.0225,4.0264,4.0187,4.0225,1502494.6543
2009-10-20 15:55:00,10.52,10.56,10.52,10.55,1993822.760750772,4.0225,4.0378,4.0225,4.034,1993822.7608
2009-10-21 09:30:00,10.7,10.72,10.65,10.67,1374910.905203136,4.0914,4.099,4.0723,4.0799,1374910.9052
2009-10-21 09:35:00,10.67,10.77,10.66,10.76,1397006.4148253745,4.0799,4.1181,4.0761,4.1143,1397006.4148
2009-10-21 09:40:00,10.77,10.86,10.76,10.84,1755048.705155619,4.1181,4.1526,4.1143,4.1449,1755048.7052
2009-10-21 09:45:00,10.85,10.86,10.74,10.75,2086481.34948919,4.1487,4.1526,4.1067,4.1105,2086481.3495
2009-10-21 09:50:00,10.75,10.79,10.72,10.72,1294131.6227132336,4.1105,4.1258,4.099,4.099,1294131.6227
2009-10-21 09:55:00,10.72,10.75,10.71,10.75,2002138.2751247329,4.099,4.1105,4.0952,4.1105,2002138.2751
2009-10-21 10:00:00,10.75,10.82,10.74,10.79,1089332.3829888336,4.1105,4.1373,4.1067,4.1258,1089332.383
2009-10-21 10:05:00,10.79,10.79,10.75,10.76,901876.9303872654,4.1258,4.1258,4.1105,4.1143,901876.9304
2009-10-21 10:10:00,10.76,10.81,10.75,10.81,1018056.545497743,4.1143,4.1334,4.1105,4.1334,1018056.5455
2009-10-21 10:15:00,10.81,10.84,10.8,10.81,697077.6906628653,4.1334,4.1449,4.1296,4.1334,697077.6907
2009-10-21 10:20:00,10.81,10.82,10.76,10.76,1016631.0287479212,4.1334,4.1373,4.1143,4.1143,1016631.0287
2009-10-21 10:25:00,10.76,10.78,10.76,10.78,884057.9710144928,4.1143,4.122,4.1143,4.122,884057.971
2009-10-21 10:30:00,10.77,10.8,10.77,10.78,641720.123544785,4.1181,4.1296,4.1181,4.122,641720.1235
2009-10-21 10:35:00,10.78,10.81,10.77,10.8,1161320.9788548348,4.122,4.1334,4.1181,4.1296,1161320.9789
2009-10-21 10:40:00,10.8,10.84,10.8,10.81,1055595.153243051,4.1296,4.1449,4.1296,4.1334,1055595.1532
2009-10-21 10:45:00,10.81,10.83,10.78,10.78,623901.1641720124,4.1334,4.1411,4.122,4.122,623901.1642
2009-10-21 10:50:00,10.78,10.79,10.76,10.77,1311950.5820860062,4.122,4.1258,4.1143,4.1181,1311950.5821
2009-10-21 10:55:00,10.77,10.78,10.74,10.74,492516.03706343553,4.1181,4.122,4.1067,4.1067,492516.0371
2009-10-21 11:00:00,10.74,10.74,10.71,10.71,936802.0907578998,4.1067,4.1067,4.0952,4.0952,936802.0908
2009-10-21 11:05:00,10.71,10.72,10.7,10.71,1242337.8474697075,4.0952,4.099,4.0914,4.0952,1242337.8475
2009-10-21 11:10:00,10.71,10.71,10.67,10.68,785222.1430268473,4.0952,4.0952,4.0799,4.0837,785222.143
2009-10-21 11:15:00,10.69,10.7,10.66,10.7,642432.8819196959,4.0875,4.0914,4.0761,4.0914,642432.8819
2009-10-21 11:20:00,10.69,10.71,10.67,10.71,620574.9584224281,4.0875,4.0952,4.0799,4.0952,620574.9584
2009-10-21 11:25:00,10.7,10.73,10.7,10.72,888572.1073889285,4.0914,4.1028,4.0914,4.099,888572.1074
2009-10-21 11:30:00,10.72,10.73,10.7,10.72,320978.85483487765,4.099,4.1028,4.0914,4.099,320978.8548
2009-10-21 11:35:00,10.72,10.73,10.71,10.73,656925.6355428844,4.099,4.1028,4.0952,4.1028,656925.6355
2009-10-21 11:40:00,10.73,10.73,10.72,10.72,255642.67046804467,4.1028,4.1028,4.099,4.099,255642.6705
2009-10-21 11:45:00,10.72,10.72,10.69,10.7,423616.060822048,4.099,4.099,4.0875,4.0914,423616.0608
2009-10-21 11:50:00,10.69,10.7,10.66,10.67,787598.0042765503,4.0875,4.0914,4.0761,4.0799,787598.0043
2009-10-21 11:55:00,10.67,10.67,10.66,10.67,245426.4670943217,4.0799,4.0799,4.0761,4.0799,245426.4671
2009-10-21 12:00:00,10.67,10.67,10.63,10.63,985507.2463768116,4.0799,4.0799,4.0646,4.0646,985507.2464
2009-10-21 12:05:00,10.63,10.66,10.61,10.61,1303397.4815870754,4.0646,4.0761,4.057,4.057,1303397.4816
2009-10-21 12:10:00,10.61,10.63,10.6,10.61,536707.0563079116,4.057,4.0646,4.0531,4.057,536707.0563
2009-10-21 12:15:00,10.61,10.63,10.59,10.63,1537419.814682823,4.057,4.0646,4.0493,4.0646,1537419.8147
2009-10-21 12:20:00,10.62,10.64,10.59,10.61,1228320.26609646,4.0608,4.0684,4.0493,4.057,1228320.2661
2009-10-21 12:25:00,10.62,10.63,10.6,10.62,308149.20408648136,4.0608,4.0646,4.0531,4.0608,308149.2041
2009-10-21 12:30:00,10.62,10.63,10.61,10.63,367070.56307911617,4.0608,4.0646,4.057,4.0646,367070.5631
2009-10-21 12:35:00,10.63,10.63,10.59,10.6,591589.4511760513,4.0646,4.0646,4.0493,4.0531,591589.4512
2009-10-21 12:40:00,10.6,10.6,10.57,10.57,842717.9852696602,4.0531,4.0531,4.0417,4.0417,842717.9853
2009-10-21 12:45:00,10.57,10.6,10.57,10.6,548586.3625564267,4.0417,4.0531,4.0417,4.0531,548586.3626
2009-10-21 12:50:00,10.6,10.61,10.58,10.6,702542.1715371823,4.0531,4.057,4.0455,4.0531,702542.1715
2009-10-21 12:55:00,10.59,10.62,10.59,10.59,764314.5640294607,4.0493,4.0608,4.0493,4.0493,764314.564
2009-10-21 13:00:00,10.59,10.63,10.59,10.63,439534.33119505824,4.0493,4.0646,4.0493,4.0646,439534.3312
2009-10-21 13:05:00,10.63,10.67,10.62,10.66,1096935.1389878832,4.0646,4.0799,4.0608,4.0761,1096935.139
2009-10-21 13:10:00,10.66,10.67,10.64,10.67,1268234.7350914706,4.0761,4.0799,4.0684,4.0799,1268234.7351
2009-10-21 13:15:00,10.66,10.67,10.64,10.65,511998.09931100026,4.0761,4.0799,4.0684,4.0723,511998.0993
2009-10-21 13:20:00,10.65,10.67,10.64,10.67,407460.2043240675,4.0723,4.0799,4.0684,4.0799,407460.2043
2009-10-21 13:25:00,10.67,10.69,10.67,10.67,964362.0812544548,4.0799,4.0875,4.0799,4.0799,964362.0813
2009-10-21 13:30:00,10.67,10.68,10.67,10.67,660964.5996673794,4.0799,4.0837,4.0799,4.0799,660964.5997
2009-10-21 13:35:00,10.67,10.68,10.66,10.67,720361.1309099549,4.0799,4.0837,4.0761,4.0799,720361.1309
2009-10-21 13:40:00,10.67,10.67,10.65,10.66,505583.2739368021,4.0799,4.0799,4.0723,4.0761,505583.2739
2009-10-21 13:45:00,10.66,10.66,10.64,10.66,735091.4706581136,4.0761,4.0761,4.0684,4.0761,735091.4707
2009-10-21 13:50:00,10.67,10.68,10.66,10.67,657875.9800427655,4.0799,4.0837,4.0761,4.0799,657875.98
2009-10-21 13:55:00,10.67,10.69,10.66,10.69,495842.2428130197,4.0799,4.0875,4.0761,4.0875,495842.2428
2009-10-21 14:00:00,10.69,10.7,10.67,10.69,1292468.5198384414,4.0875,4.0914,4.0799,4.0875,1292468.5198
2009-10-21 14:05:00,10.69,10.69,10.68,10.69,604181.5157994773,4.0875,4.0875,4.0837,4.0875,604181.5158
2009-10-21 14:10:00,10.69,10.69,10.69,10.69,526015.6806842481,4.0875,4.0875,4.0875,4.0875,526015.6807
2009-10-21 14:15:00,10.69,10.69,10.59,10.66,618674.2694226657,4.0875,4.0875,4.0493,4.0761,618674.2694
2009-10-21 14:20:00,10.66,10.66,10.62,10.63,1868852.4590163927,4.0761,4.0761,4.0608,4.0646,1868852.459
2009-10-21 14:25:00,10.63,10.66,10.62,10.66,1086956.5217391304,4.0646,4.0761,4.0608,4.0761,1086956.5217
2009-10-21 14:30:00,10.66,10.66,10.63,10.63,644571.1570444286,4.0761,4.0761,4.0646,4.0646,644571.157
2009-10-21 14:35:00,10.63,10.63,10.6,10.61,786647.6597766691,4.0646,4.0646,4.0531,4.057,786647.6598
2009-10-21 14:40:00,10.61,10.61,10.59,10.6,639106.6761701116,4.057,4.057,4.0493,4.0531,639106.6762
2009-10-21 14:45:00,10.59,10.63,10.59,10.62,546685.6735566643,4.0493,4.0646,4.0493,4.0608,546685.6736
2009-10-21 14:50:00,10.62,10.63,10.6,10.63,650273.2240437159,4.0608,4.0646,4.0531,4.0646,650273.224
2009-10-21 14:55:00,10.63,10.66,10.62,10.65,863863.1503920171,4.0646,4.0761,4.0608,4.0723,863863.1504
2009-10-21 15:00:00,10.66,10.66,10.56,10.65,995010.6913756236,4.0761,4.0761,4.0378,4.0723,995010.6914
2009-10-21 15:05:00,10.65,10.67,10.64,10.67,945830.3635067712,4.0723,4.0799,4.0684,4.0799,945830.3635
2009-10-21 15:10:00,10.67,10.67,10.63,10.64,895699.6911380376,4.0799,4.0799,4.0646,4.0684,895699.6911
2009-10-21 15:15:00,10.64,10.65,10.63,10.64,782133.5234022334,4.0684,4.0723,4.0646,4.0684,782133.5234
2009-10-21 15:20:00,10.64,10.65,10.58,10.6,1729151.817533856,4.0684,4.0723,4.0455,4.0531,1729151.8175
2009-10-21 15:25:00,10.61,10.62,10.58,10.59,1051793.775243526,4.057,4.0608,4.0455,4.0493,1051793.7752
2009-10-21 15:30:00,10.59,10.61,10.56,10.56,2004276.5502494653,4.0493,4.057,4.0378,4.0378,2004276.5502
2009-10-21 15:35:00,10.56,10.59,10.52,10.56,2178427.1798526966,4.0378,4.0493,4.0225,4.0378,2178427.1799
2009-10-21 15:40:00,10.56,10.57,10.52,10.52,1928724.1625089096,4.0378,4.0417,4.0225,4.0225,1928724.1625
2009-10-21 15:45:00,10.53,10.61,10.52,10.55,1275599.90496555,4.0264,4.057,4.0225,4.034,1275599.905
2009-10-21 15:50:00,10.55,10.56,10.52,10.52,2015443.0981230696,4.034,4.0378,4.0225,4.0225,2015443.0981
2009-10-21 15:55:00,10.52,10.56,10.49,10.5,3608933.238298884,4.0225,4.0378,4.0111,4.0149,3608933.2383
2009-10-22 09:30:00,10.11,10.13,10.0,10.09,4779282.4899025895,3.8658,3.8734,3.8237,3.8581,4779282.4899
2009-10-22 09:35:00,10.09,10.24,10.08,10.22,6159182.703730103,3.8581,3.9155,3.8543,3.9078,6159182.7037
2009-10-22 09:40:00,10.22,10.28,10.16,10.2,5523877.405559516,3.9078,3.9308,3.8849,3.9002,5523877.4056
2009-10-22 09:45:00,10.2,10.2,10.11,10.12,3351389.8788310764,3.9002,3.9002,3.8658,3.8696,3351389.8788
2009-10-22 09:50:00,10.12,10.12,10.04,10.08,3229745.782846282,3.8696,3.8696,3.839,3.8543,3229745.7828
2009-10-22 09:55:00,10.08,10.14,10.07,10.14,2385127.10857686,3.8543,3.8772,3.8505,3.8772,2385127.1086
2009-10-22 10:00:00,10.14,10.14,10.05,10.07,2184604.4191019246,3.8772,3.8772,3.8428,3.8505,2184604.4191
2009-10-22 10:05:00,10.07,10.1,10.06,10.06,1469232.596816346,3.8505,3.8619,3.8467,3.8467,1469232.5968
2009-10-22 10:10:00,10.06,10.06,10.03,10.04,1619149.4416726064,3.8467,3.8467,3.8352,3.839,1619149.4417
2009-10-22 10:15:00,10.04,10.04,9.95,9.95,2536944.642432882,3.839,3.839,3.8046,3.8046,2536944.6424
2009-10-22 10:20:00,9.95,10.03,9.95,10.02,3762413.8750296985,3.8046,3.8352,3.8046,3.8314,3762413.875
2009-10-22 10:25:00,10.02,10.03,9.98,9.98,2137087.194107864,3.8314,3.8352,3.8161,3.8161,2137087.1941
2009-10-22 10:30:00,9.98,9.98,9.84,9.85,3286528.866714184,3.8161,3.8161,3.7625,3.7664,3286528.8667
2009-10-22 10:35:00,9.84,9.87,9.8,9.84,3617723.924922785,3.7625,3.774,3.7472,3.7625,3617723.9249
2009-10-22 10:40:00,9.84,9.89,9.82,9.88,1306486.1012116892,3.7625,3.7817,3.7549,3.7778,1306486.1012
2009-10-22 10:45:00,9.88,9.91,9.85,9.85,2272511.285340936,3.7778,3.7893,3.7664,3.7664,2272511.2853
2009-10-22 10:50:00,9.85,9.88,9.8,9.81,2096222.380612972,3.7664,3.7778,3.7472,3.7511,2096222.3806
2009-10-22 10:55:00,9.81,9.85,9.81,9.85,2274887.1465906394,3.7511,3.7664,3.7511,3.7664,2274887.1466
2009-10-22 11:00:00,9.85,9.9,9.84,9.9,1529341.8864338323,3.7664,3.7855,3.7625,3.7855,1529341.8864
2009-10-22 11:05:00,9.9,9.92,9.88,9.91,1893086.243763364,3.7855,3.7931,3.7778,3.7893,1893086.2438
2009-10-22 11:10:00,9.91,9.99,9.89,9.97,3391779.520076028,3.7893,3.8199,3.7817,3.8122,3391779.5201
2009-10-22 11:15:00,9.98,9.98,9.95,9.96,955808.980755524,3.8161,3.8161,3.8046,3.8084,955808.9808
2009-10-22 11:20:00,9.96,9.98,9.95,9.96,915894.5117605132,3.8084,3.8161,3.8046,3.8084,915894.5118
2009-10-22 11:25:00,9.96,9.98,9.96,9.98,1185079.591351865,3.8084,3.8161,3.8084,3.8161,1185079.5914
2009-10-22 11:30:00,9.98,10.01,9.98,10.0,2697552.8629128058,3.8161,3.8275,3.8161,3.8237,2697552.8629
2009-10-22 11:35:00,10.01,10.01,9.94,9.95,1356616.7735804229,3.8275,3.8275,3.8008,3.8046,1356616.7736
2009-10-22 11:40:00,9.95,9.97,9.94,9.96,1044666.1914944168,3.8046,3.8122,3.8008,3.8084,1044666.1915
2009-10-22 11:45:00,9.96,9.96,9.92,9.92,873366.5953908291,3.8084,3.8084,3.7931,3.7931,873366.5954
2009-10-22 11:50:00,9.92,9.92,9.88,9.88,573770.4918032787,3.7931,3.7931,3.7778,3.7778,573770.4918
2009-10-22 11:55:00,9.89,9.9,9.88,9.9,1228557.8522214305,3.7817,3.7855,3.7778,3.7855,1228557.8522
2009-10-22 12:00:00,9.9,9.92,9.9,9.92,745782.8462817771,3.7855,3.7931,3.7855,3.7931,745782.8463
2009-10-22 12:05:00,9.92,9.93,9.88,9.91,921834.1648847708,3.7931,3.7969,3.7778,3.7893,921834.1649
2009-10-22 12:10:00,9.92,9.93,9.91,9.92,643383.2264195771,3.7931,3.7969,3.7893,3.7931,643383.2264
2009-10-22 12:15:00,9.93,9.93,9.92,9.93,536707.0563079116,3.7969,3.7969,3.7931,3.7969,536707.0563
2009-10-22 12:20:00,9.93,9.93,9.9,9.9,610121.1689237349,3.7969,3.7969,3.7855,3.7855,610121.1689
2009-10-22 12:25:00,9.9,9.9,9.87,9.87,451413.6374435733,3.7855,3.7855,3.774,3.774,451413.6374
2009-10-22 12:30:00,9.87,9.89,9.86,9.87,547160.845806605,3.774,3.7817,3.7702,3.774,547160.8458
2009-10-22 12:35:00,9.88,9.88,9.85,9.86,345450.22570681875,3.7778,3.7778,3.7664,3.7702,345450.2257
2009-10-22 12:40:00,9.85,9.87,9.85,9.85,587312.9009265859,3.7664,3.774,3.7664,3.7664,587312.9009
2009-10-22 12:45:00,9.86,9.88,9.85,9.85,560465.6688049418,3.7702,3.7778,3.7664,3.7664,560465.6688
2009-10-22 12:50:00,9.85,9.88,9.85,9.86,508671.893561416,3.7664,3.7778,3.7664,3.7702,508671.8936
2009-10-22 12:55:00,9.87,9.87,9.85,9.85,490852.9341886434,3.774,3.774,3.7664,3.7664,490852.9342
2009-10-22 13:00:00,9.85,9.87,9.84,9.87,503920.17106201,3.7664,3.774,3.7625,3.774,503920.1711
2009-10-22 13:05:00,9.87,9.89,9.86,9.89,557614.6353052981,3.774,3.7817,3.7702,3.7817,557614.6353
2009-10-22 13:10:00,9.89,9.89,9.82,9.82,735091.4706581136,3.7817,3.7817,3.7549,3.7549,735091.4707
2009-10-22 13:15:00,9.82,9.83,9.81,9.82,459253.97956759325,3.7549,3.7587,3.7511,3.7549,459253.9796
2009-10-22 13:20:00,9.82,9.83,9.81,9.81,545735.3290567831,3.7549,3.7587,3.7511,3.7511,545735.3291
2009-10-22 13:25:00,9.81,9.81,9.79,9.8,909242.1002613448,3.7511,3.7511,3.7434,3.7472,909242.1003
2009-10-22 13:30:00,9.8,9.86,9.8,9.86,1267997.1489665003,3.7472,3.7702,3.7472,3.7702,1267997.149
2009-10-22 13:35:00,9.86,9.87,9.84,9.87,907578.9973865526,3.7702,3.774,3.7625,3.774,907578.9974
2009-10-22 13:40:00,9.87,9.92,9.87,9.91,1725825.611784272,3.774,3.7931,3.774,3.7893,1725825.6118
2009-10-22 13:45:00,9.92,9.95,9.9,9.92,1391304.347826087,3.7931,3.8046,3.7855,3.7931,1391304.3478
2009-10-22 13:50:00,9.93,9.95,9.92,9.94,509622.2380612972,3.7969,3.8046,3.7931,3.8008,509622.2381
2009-10-22 13:55:00,9.94,9.94,9.91,9.93,830363.5067712045,3.8008,3.8008,3.7893,3.7969,830363.5068
2009-10-22 14:00:00,9.93,9.98,9.93,9.97,1683060.1092896175,3.7969,3.8161,3.7969,3.8122,1683060.1093
2009-10-22 14:05:00,9.97,9.98,9.95,9.97,935851.7462580184,3.8122,3.8161,3.8046,3.8122,935851.7463
2009-10-22 14:10:00,9.97,10.06,9.95,10.05,2587550.4870515564,3.8122,3.8467,3.8046,3.8428,2587550.4871
2009-10-22 14:15:00,10.05,10.07,10.0,10.0,1905440.72226182,3.8428,3.8505,3.8237,3.8237,1905440.7223
2009-10-22 14:20:00,10.0,10.06,10.0,10.05,1644808.743169399,3.8237,3.8467,3.8237,3.8428,1644808.7432
2009-10-22 14:25:00,10.05,10.06,10.02,10.06,920171.0620099788,3.8428,3.8467,3.8314,3.8467,920171.062
2009-10-22 14:30:00,10.06,10.06,10.04,10.05,942266.5716322168,3.8467,3.8467,3.839,3.8428,942266.5716
2009-10-22 14:35:00,10.05,10.07,10.04,10.06,881919.69588976,3.8428,3.8505,3.839,3.8467,881919.6959
2009-10-22 14:40:00,10.06,10.07,10.05,10.05,639581.8484200523,3.8467,3.8505,3.8428,3.8428,639581.8484
2009-10-22 14:45:00,10.06,10.06,10.03,10.03,1035162.7464956046,3.8467,3.8467,3.8352,3.8352,1035162.7465
2009-10-22 14:50:00,10.03,10.04,10.02,10.02,393442.62295081967,3.8352,3.839,3.8314,3.8314,393442.623
2009-10-22 14:55:00,10.03,10.04,10.01,10.04,745782.8462817771,3.8352,3.839,3.8275,3.839,745782.8463
2009-10-22 15:00:00,10.04,10.07,10.04,10.07,586837.7286766453,3.839,3.8505,3.839,3.8505,586837.7287
2009-10-22 15:05:00,10.07,10.07,10.05,10.06,736754.5735329057,3.8505,3.8505,3.8428,3.8467,736754.5735
2009-10-22 15:10:00,10.07,10.07,10.06,10.07,1000950.3444998811,3.8505,3.8505,3.8467,3.8505,1000950.3445
2009-10-22 15:15:00,10.07,10.09,10.06,10.09,652173.9130434783,3.8505,3.8581,3.8467,3.8581,652173.913
2009-10-22 15:20:00,10.09,10.11,10.08,10.09,1506296.032311713,3.8581,3.8658,3.8543,3.8581,1506296.0323
2009-10-22 15:25:00,10.09,10.1,10.09,10.09,612734.6162984081,3.8581,3.8619,3.8581,3.8581,612734.6163
2009-10-22 15:30:00,10.1,10.1,10.06,10.08,1122832.026609646,3.8619,3.8619,3.8467,3.8543,1122832.0266
2009-10-22 15:35:00,10.08,10.09,10.08,10.08,1317652.6490852935,3.8543,3.8581,3.8543,3.8543,1317652.6491
2009-10-22 15:40:00,10.08,10.1,10.08,10.1,1186505.108101687,3.8543,3.8619,3.8543,3.8619,1186505.1081
2009-10-22 15:45:00,10.1,10.11,10.09,10.11,1286528.866714184,3.8619,3.8658,3.8581,3.8658,1286528.8667
2009-10-22 15:50:00,10.11,10.12,10.09,10.1,2251366.120218579,3.8658,3.8696,3.8581,3.8619,2251366.1202
2009-10-22 15:55:00,10.1,10.1,10.08,10.08,2225706.8187217866,3.8619,3.8619,3.8543,3.8543,2225706.8187
2009-10-23 09:30:00,10.18,10.26,10.14,10.23,2327631.266334046,3.8925,3.9231,3.8772,3.9117,2327631.2663
2009-10-23 09:35:00,10.23,10.23,10.13,10.18,3556426.7046804465,3.9117,3.9117,3.8734,3.8925,3556426.7047
2009-10-23 09:40:00,10.18,10.27,10.15,10.22,2803991.446899501,3.8925,3.927,3.8811,3.9078,2803991.4469
2009-10-23 09:45:00,10.21,10.22,10.19,10.2,1230458.5412211928,3.904,3.9078,3.8964,3.9002,1230458.5412
2009-10-23 09:50:00,10.19,10.23,10.16,10.22,881444.5236398195,3.8964,3.9117,3.8849,3.9078,881444.5236
2009-10-23 09:55:00,10.23,10.23,10.21,10.22,560703.2549299122,3.9117,3.9117,3.904,3.9078,560703.2549
2009-10-23 10:00:00,10.22,10.24,10.19,10.19,1292943.692088382,3.9078,3.9155,3.8964,3.8964,1292943.6921
2009-10-23 10:05:00,10.19,10.21,10.15,10.19,812306.9612734617,3.8964,3.904,3.8811,3.8964,812306.9613
2009-10-23 10:10:00,10.19,10.19,10.15,10.16,746020.4324067475,3.8964,3.8964,3.8811,3.8849,746020.4324
2009-10-23 10:15:00,10.16,10.16,10.13,10.16,695414.5877880732,3.8849,3.8849,3.8734,3.8849,695414.5878
2009-10-23 10:20:00,10.16,10.16,10.13,10.15,1043240.674744595,3.8849,3.8849,3.8734,3.8811,1043240.6747
2009-10-23 10:25:00,10.15,10.15,10.11,10.11,780708.0066524115,3.8811,3.8811,3.8658,3.8658,780708.0067
2009-10-23 10:30:00,10.11,10.11,10.06,10.08,760038.0137799953,3.8658,3.8658,3.8467,3.8543,760038.0138
2009-10-23 10:35:00,10.08,10.1,10.05,10.1,798051.7937752436,3.8543,3.8619,3.8428,3.8619,798051.7938
2009-10-23 10:40:00,10.1,10.1,10.03,10.03,882632.454264671,3.8619,3.8619,3.8352,3.8352,882632.4543
2009-10-23 10:45:00,10.03,10.03,10.0,10.0,835590.4015205512,3.8352,3.8352,3.8237,3.8237,835590.4015
2009-10-23 10:50:00,10.0,10.01,9.95,9.98,1186742.6942266573,3.8237,3.8275,3.8046,3.8161,1186742.6942
2009-10-23 10:55:00,9.98,9.99,9.91,9.96,1332620.5749584225,3.8161,3.8199,3.7893,3.8084,1332620.575
2009-10-23 11:00:00,9.95,9.97,9.94,9.95,1237823.711095272,3.8046,3.8122,3.8008,3.8046,1237823.7111
2009-10-23 11:05:00,9.95,10.03,9.95,10.03,685198.3844143503,3.8046,3.8352,3.8046,3.8352,685198.3844
2009-10-23 11:10:00,10.02,10.03,9.98,9.98,672368.733665954,3.8314,3.8352,3.8161,3.8161,672368.7337
2009-10-23 11:15:00,9.98,10.0,9.94,9.95,847944.8800190069,3.8161,3.8237,3.8008,3.8046,847944.88
2009-10-23 11:20:00,9.95,9.97,9.93,9.97,1149916.8448562603,3.8046,3.8122,3.7969,3.8122,1149916.8449
2009-10-23 11:25:00,9.97,10.0,9.96,10.0,650035.6379187455,3.8122,3.8237,3.8084,3.8237,650035.6379
2009-10-23 11:30:00,10.0,10.01,10.0,10.0,289855.0724637681,3.8237,3.8275,3.8237,3.8237,289855.0725
2009-10-23 11:35:00,10.0,10.03,10.0,10.02,295319.55333808507,3.8237,3.8352,3.8237,3.8314,295319.5533
2009-10-23 11:40:00,10.02,10.03,10.02,10.02,728201.4730339749,3.8314,3.8352,3.8314,3.8314,728201.473
2009-10-23 11:45:00,10.02,10.06,10.02,10.06,416013.3048229984,3.8314,3.8467,3.8314,3.8467,416013.3048
2009-10-23 11:50:00,10.06,10.07,10.04,10.05,589926.3483012592,3.8467,3.8505,3.839,3.8428,589926.3483
2009-10-23 11:55:00,10.05,10.05,10.02,10.02,311237.82371109526,3.8428,3.8428,3.8314,3.8314,311237.8237
2009-10-23 12:00:00,10.02,10.04,10.02,10.03,189831.3138512711,3.8314,3.839,3.8314,3.8352,189831.3139
2009-10-23 12:05:00,10.03,10.03,10.02,10.03,148253.74198146828,3.8352,3.8352,3.8314,3.8352,148253.742
2009-10-23 12:10:00,10.02,10.02,9.99,9.99,219054.4072226182,3.8314,3.8314,3.8199,3.8199,219054.4072
2009-10-23 12:15:00,9.99,10.0,9.99,10.0,226657.16322166787,3.8199,3.8237,3.8199,3.8237,226657.1632
2009-10-23 12:20:00,10.0,10.01,9.98,10.0,657163.2216678546,3.8237,3.8275,3.8161,3.8237,657163.2217
2009-10-23 12:25:00,10.0,10.0,9.99,10.0,135661.6773580423,3.8237,3.8237,3.8199,3.8237,135661.6774
2009-10-23 12:30:00,10.0,10.0,9.97,9.98,226419.57709669755,3.8237,3.8237,3.8122,3.8161,226419.5771
2009-10-23 12:35:00,9.98,9.98,9.96,9.98,526253.2668092183,3.8161,3.8161,3.8084,3.8161,526253.2668
2009-10-23 12:40:00,9.97,9.98,9.96,9.97,250415.77571869805,3.8122,3.8161,3.8084,3.8122,250415.7757
2009-10-23 12:45:00,9.97,10.0,9.97,10.0,283440.24708957,3.8122,3.8237,3.8122,3.8237,283440.2471
2009-10-23 12:50:00,10.0,10.0,9.98,9.98,329056.7830838679,3.8237,3.8237,3.8161,3.8161,329056.7831
2009-10-23 12:55:00,9.98,9.98,9.95,9.95,251366.12021857925,3.8161,3.8161,3.8046,3.8046,251366.1202
2009-10-23 13:00:00,9.95,9.98,9.95,9.97,410073.6516987408,3.8046,3.8161,3.8046,3.8122,410073.6517
2009-10-23 13:05:00,9.97,9.98,9.97,9.98,259681.6345925398,3.8122,3.8161,3.8122,3.8161,259681.6346
2009-10-23 13:10:00,9.98,10.0,9.97,9.98,284628.1777144215,3.8161,3.8237,3.8122,3.8161,284628.1777
2009-10-23 13:15:00,9.98,9.98,9.96,9.97,712758.3749109053,3.8161,3.8161,3.8084,3.8122,712758.3749
2009-10-23 13:20:00,9.97,9.98,9.92,9.93,968401.0453789498,3.8122,3.8161,3.7931,3.7969,968401.0454
2009-10-23 13:25:00,9.93,9.95,9.9,9.9,675457.3532905679,3.7969,3.8046,3.7855,3.7855,675457.3533
2009-10-23 13:30:00,9.9,9.9,9.85,9.88,1249940.6034687574,3.7855,3.7855,3.7664,3.7778,1249940.6035
2009-10-23 13:35:00,9.89,9.89,9.87,9.88,1166310.287479211,3.7817,3.7817,3.774,3.7778,1166310.2875
2009-10-23 13:40:00,9.88,9.89,9.85,9.88,1413637.4435732954,3.7778,3.7817,3.7664,3.7778,1413637.4436
2009-10-23 13:45:00,9.87,9.89,9.87,9.88,385364.6947018294,3.774,3.7817,3.774,3.7778,385364.6947
2009-10-23 13:50:00,9.89,9.92,9.89,9.91,304822.9983368971,3.7817,3.7931,3.7817,3.7893,304822.9983
2009-10-23 13:55:00,9.91,9.92,9.9,9.9,124019.9572344975,3.7893,3.7931,3.7855,3.7855,124019.9572
2009-10-23 14:00:00,9.9,9.9,9.9,9.9,330007.1275837491,3.7855,3.7855,3.7855,3.7855,330007.1276
2009-10-23 14:05:00,9.9,9.9,9.87,9.89,596816.3459253979,3.7855,3.7855,3.774,3.7817,596816.3459
2009-10-23 14:10:00,9.9,9.93,9.89,9.92,335709.19458303635,3.7855,3.7969,3.7817,3.7931,335709.1946
2009-10-23 14:15:00,9.92,9.97,9.92,9.97,1331195.0582086006,3.7931,3.8122,3.7931,3.8122,1331195.0582
2009-10-23 14:20:00,9.97,9.99,9.95,9.98,690900.4514136375,3.8122,3.8199,3.8046,3.8161,690900.4514
2009-10-23 14:25:00,9.98,10.0,9.96,9.97,805416.9636493229,3.8161,3.8237,3.8084,3.8122,805416.9636
2009-10-23 14:30:00,9.97,9.97,9.95,9.95,354953.6707056308,3.8122,3.8122,3.8046,3.8046,354953.6707
2009-10-23 14:35:00,9.95,9.97,9.94,9.97,276075.07721549063,3.8046,3.8122,3.8008,3.8122,276075.0772
2009-10-23 14:40:00,9.97,9.97,9.94,9.95,318602.9935851746,3.8122,3.8122,3.8008,3.8046,318602.9936
2009-10-23 14:45:00,9.95,9.95,9.92,9.92,254692.32596816347,3.8046,3.8046,3.7931,3.7931,254692.326
2009-10-23 14:50:00,9.92,9.93,9.91,9.92,363981.9434545023,3.7931,3.7969,3.7893,3.7931,363981.9435
2009-10-23 14:55:00,9.92,9.92,9.9,9.9,238536.46947018296,3.7931,3.7931,3.7855,3.7855,238536.4695
2009-10-23 15:00:00,9.91,9.91,9.89,9.9,517937.7524352578,3.7893,3.7893,3.7817,3.7855,517937.7524
2009-10-23 15:05:00,9.9,9.91,9.89,9.9,654312.188168211,3.7855,3.7893,3.7817,3.7855,654312.1882
2009-10-23 15:10:00,9.9,9.94,9.9,9.94,406747.4459491566,3.7855,3.8008,3.7855,3.8008,406747.4459
2009-10-23 15:15:00,9.94,9.95,9.92,9.94,279401.2829650748,3.8008,3.8046,3.7931,3.8008,279401.283
2009-10-23 15:20:00,9.94,9.95,9.93,9.95,303872.6538370159,3.8008,3.8046,3.7969,3.8046,303872.6538
2009-10-23 15:25:00,9.95,9.95,9.91,9.92,325017.8189593728,3.8046,3.8046,3.7893,3.7931,325017.819
2009-10-23 15:30:00,9.92,9.93,9.89,9.9,884533.1432644334,3.7931,3.7969,3.7817,3.7855,884533.1433
2009-10-23 15:35:00,9.9,9.92,9.89,9.91,839629.3656450463,3.7855,3.7931,3.7817,3.7893,839629.3656
2009-10-23 15:40:00,9.91,9.92,9.9,9.92,499168.448562604,3.7893,3.7931,3.7855,3.7931,499168.4486
2009-10-23 15:45:00,9.92,9.92,9.91,9.92,785934.9014017582,3.7931,3.7931,3.7893,3.7931,785934.9014
2009-10-23 15:50:00,9.91,9.94,9.91,9.94,1224756.4742219057,3.7893,3.8008,3.7893,3.8008,1224756.4742
2009-10-23 15:55:00,9.93,9.94,9.9,9.91,1876692.8011404127,3.7969,3.8008,3.7855,3.7893,1876692.8011
2009-10-26 09:30:00,9.88,9.93,9.81,9.82,1719648.372535044,3.7778,3.7969,3.7511,3.7549,1719648.3725
2009-10-26 09:35:00,9.82,9.87,9.82,9.86,897362.7940128297,3.7549,3.774,3.7549,3.7702,897362.794
2009-10-26 09:40:00,9.86,9.96,9.86,9.95,1284153.005464481,3.7702,3.8084,3.7702,3.8046,1284153.0055
2009-10-26 09:45:00,9.95,9.97,9.9,9.92,918507.9591351864,3.8046,3.8122,3.7855,3.7931,918507.9591
2009-10-26 09:50:00,9.92,9.98,9.91,9.98,721786.6476597767,3.7931,3.8161,3.7893,3.8161,721786.6477
2009-10-26 09:55:00,9.98,10.0,9.97,9.99,536231.8840579711,3.8161,3.8237,3.8122,3.8199,536231.8841
2009-10-26 10:00:00,9.99,10.02,9.99,10.0,595866.0014255168,3.8199,3.8314,3.8199,3.8237,595866.0014
2009-10-26 10:05:00,9.99,10.02,9.98,9.98,444286.05369446427,3.8199,3.8314,3.8161,3.8161,444286.0537
2009-10-26 10:10:00,9.98,9.98,9.95,9.98,748396.2936564505,3.8161,3.8161,3.8046,3.8161,748396.2937
2009-10-26 10:15:00,9.98,9.99,9.97,9.97,273461.6298408173,3.8161,3.8199,3.8122,3.8122,273461.6298
2009-10-26 10:20:00,9.97,9.98,9.95,9.96,613922.5469232597,3.8122,3.8161,3.8046,3.8084,613922.5469
2009-10-26 10:25:00,9.96,9.96,9.92,9.92,387740.5559515325,3.8084,3.8084,3.7931,3.7931,387740.556
2009-10-26 10:30:00,9.92,9.95,9.92,9.95,469232.59681634593,3.7931,3.8046,3.7931,3.8046,469232.5968
2009-10-26 10:35:00,9.95,9.96,9.94,9.95,324780.2328344025,3.8046,3.8084,3.8008,3.8046,324780.2328
2009-10-26 10:40:00,9.95,9.95,9.94,9.95,265621.2877167973,3.8046,3.8046,3.8008,3.8046,265621.2877
2009-10-26 10:45:00,9.95,9.96,9.95,9.95,291043.0030886196,3.8046,3.8084,3.8046,3.8046,291043.0031
2009-10-26 10:50:00,9.95,9.97,9.95,9.97,231171.2995961036,3.8046,3.8122,3.8046,3.8122,231171.2996
2009-10-26 10:55:00,9.97,9.98,9.95,9.98,698740.7935376575,3.8122,3.8161,3.8046,3.8161,698740.7935
2009-10-26 11:00:00,9.98,9.98,9.97,9.98,226181.99097172727,3.8161,3.8161,3.8122,3.8161,226181.991
2009-10-26 11:05:00,9.98,10.02,9.98,10.02,262295.08196721313,3.8161,3.8314,3.8161,3.8314,262295.082
2009-10-26 11:10:00,10.02,10.02,9.94,9.94,617961.5110477548,3.8314,3.8314,3.8008,3.8008,617961.511
2009-10-26 11:15:00,9.94,9.95,9.9,9.9,791161.7961511048,3.8008,3.8046,3.7855,3.7855,791161.7962
2009-10-26 11:20:00,9.91,9.94,9.9,9.91,476835.3528153956,3.7893,3.8008,3.7855,3.7893,476835.3528
2009-10-26 11:25:00,9.91,9.92,9.89,9.89,430981.23069612734,3.7893,3.7931,3.7817,3.7817,430981.2307
2009-10-26 11:30:00,9.9,9.9,9.82,9.85,771204.5616535995,3.7855,3.7855,3.7549,3.7664,771204.5617
2009-10-26 11:35:00,9.85,9.86,9.79,9.82,966975.528629128,3.7664,3.7702,3.7434,3.7549,966975.5286
2009-10-26 11:40:00,9.82,9.84,9.81,9.83,377761.93870277976,3.7549,3.7625,3.7511,3.7587,377761.9387
2009-10-26 11:45:00,9.82,9.85,9.81,9.82,455452.6015680685,3.7549,3.7664,3.7511,3.7549,455452.6016
2009-10-26 11:50:00,9.82,9.84,9.82,9.83,269422.6657163222,3.7549,3.7625,3.7549,3.7587,269422.6657
2009-10-26 11:55:00,9.83,9.83,9.79,9.8,816821.0976478974,3.7587,3.7587,3.7434,3.7472,816821.0976
2009-10-26 12:00:00,9.8,9.8,9.73,9.73,1128296.507483963,3.7472,3.7472,3.7205,3.7205,1128296.5075
2009-10-26 12:05:00,9.73,9.77,9.72,9.77,1271798.5269660251,3.7205,3.7358,3.7166,3.7358,1271798.527
2009-10-26 12:10:00,9.76,9.78,9.76,9.78,331907.81658351154,3.7319,3.7396,3.7319,3.7396,331907.8166
2009-10-26 12:15:00,9.76,9.78,9.76,9.78,435732.95319553337,3.7319,3.7396,3.7319,3.7396,435732.9532
2009-10-26 12:20:00,9.78,9.78,9.75,9.75,346638.15633167024,3.7396,3.7396,3.7281,3.7281,346638.1563
2009-10-26 12:25:00,9.75,9.76,9.74,9.75,356141.6013304823,3.7281,3.7319,3.7243,3.7281,356141.6013
2009-10-26 12:30:00,9.75,9.75,9.73,9.74,305060.58446186746,3.7281,3.7281,3.7205,3.7243,305060.5845
2009-10-26 12:35:00,9.74,9.74,9.71,9.72,452601.5680684248,3.7243,3.7243,3.7128,3.7166,452601.5681
2009-10-26 12:40:00,9.72,9.74,9.7,9.72,440247.0895699691,3.7166,3.7243,3.709,3.7166,440247.0896
2009-10-26 12:45:00,9.72,9.73,9.71,9.72,177952.007602756,3.7166,3.7205,3.7128,3.7166,177952.0076
2009-10-26 12:50:00,9.72,9.76,9.72,9.75,147065.8113566168,3.7166,3.7319,3.7166,3.7281,147065.8114
2009-10-26 12:55:00,9.75,9.77,9.75,9.76,302447.13708719413,3.7281,3.7358,3.7281,3.7319,302447.1371
2009-10-26 13:00:00,9.76,9.76,9.75,9.76,110477.5481111903,3.7319,3.7319,3.7281,3.7319,110477.5481
2009-10-26 13:05:00,9.76,9.77,9.76,9.77,228320.26609646,3.7319,3.7358,3.7319,3.7358,228320.2661
2009-10-26 13:10:00,9.77,9.77,9.74,9.75,191019.2444761226,3.7358,3.7358,3.7243,3.7281,191019.2445
2009-10-26 13:15:00,9.75,9.76,9.74,9.74,203611.30909954853,3.7281,3.7319,3.7243,3.7243,203611.3091
2009-10-26 13:20:00,9.74,9.74,9.72,9.72,245901.6393442623,3.7243,3.7243,3.7166,3.7166,245901.6393
2009-10-26 13:25:00,9.72,9.75,9.71,9.74,327156.0940841055,3.7166,3.7281,3.7128,3.7243,327156.0941
2009-10-26 13:30:00,9.74,9.74,9.72,9.72,440722.2618199097,3.7243,3.7243,3.7166,3.7166,440722.2618
2009-10-26 13:35:00,9.72,9.73,9.72,9.72,683535.2815395581,3.7166,3.7205,3.7166,3.7166,683535.2815
2009-10-26 13:40:00,9.72,9.73,9.72,9.72,344262.2950819672,3.7166,3.7205,3.7166,3.7166,344262.2951
2009-10-26 13:45:00,9.72,9.73,9.72,9.72,100974.10311237824,3.7166,3.7205,3.7166,3.7166,100974.1031
2009-10-26 13:50:00,9.72,9.73,9.71,9.72,183891.6607270136,3.7166,3.7205,3.7128,3.7166,183891.6607
2009-10-26 13:55:00,9.72,9.72,9.7,9.7,330482.2998336897,3.7166,3.7166,3.709,3.709,330482.2998
2009-10-26 14:00:00,9.7,9.73,9.7,9.73,287004.0389641245,3.709,3.7205,3.709,3.7205,287004.039
2009-10-26 14:05:00,9.73,9.75,9.73,9.73,223093.3713471133,3.7205,3.7281,3.7205,3.7205,223093.3713
2009-10-26 14:10:00,9.73,9.74,9.72,9.72,398669.5177001663,3.7205,3.7243,3.7166,3.7166,398669.5177
2009-10-26 14:15:00,9.72,9.72,9.69,9.69,390354.00332620577,3.7166,3.7166,3.7052,3.7052,390354.0033
2009-10-26 14:20:00,9.7,9.71,9.69,9.71,292230.9337134712,3.709,3.7128,3.7052,3.7128,292230.9337
2009-10-26 14:25:00,9.71,9.71,9.69,9.71,393680.20907579,3.7128,3.7128,3.7052,3.7128,393680.2091
2009-10-26 14:30:00,9.71,9.71,9.7,9.7,793775.2435257781,3.7128,3.7128,3.709,3.709,793775.2435
2009-10-26 14:35:00,9.7,9.72,9.69,9.72,604181.5157994773,3.709,3.7166,3.7052,3.7166,604181.5158
2009-10-26 14:40:00,9.72,9.73,9.7,9.71,612021.8579234973,3.7166,3.7205,3.709,3.7128,612021.8579
2009-10-26 14:45:00,9.71,9.74,9.71,9.72,384176.7640769779,3.7128,3.7243,3.7128,3.7166,384176.7641
2009-10-26 14:50:00,9.72,9.74,9.72,9.74,330244.7137087194,3.7166,3.7243,3.7166,3.7243,330244.7137
2009-10-26 14:55:00,9.74,9.76,9.74,9.75,566405.3219291994,3.7243,3.7319,3.7243,3.7281,566405.3219
2009-10-26 15:00:00,9.76,9.77,9.75,9.77,181990.9717272512,3.7319,3.7358,3.7281,3.7358,181990.9717
2009-10-26 15:05:00,9.77,9.78,9.76,9.77,591351.865051081,3.7358,3.7396,3.7319,3.7358,591351.8651
2009-10-26 15:10:00,9.77,9.78,9.76,9.77,323829.88833452127,3.7358,3.7396,3.7319,3.7358,323829.8883
2009-10-26 15:15:00,9.77,9.78,9.76,9.78,218816.82109764792,3.7358,3.7396,3.7319,3.7396,218816.8211
2009-10-26 15:20:00,9.78,9.78,9.76,9.76,248990.2589688762,3.7396,3.7396,3.7319,3.7319,248990.259
2009-10-26 15:25:00,9.76,9.77,9.75,9.76,286291.2805892136,3.7319,3.7358,3.7281,3.7319,286291.2806
2009-10-26 15:30:00,9.76,9.79,9.76,9.78,409836.0655737705,3.7319,3.7434,3.7319,3.7396,409836.0656
2009-10-26 15:35:00,9.78,9.81,9.77,9.78,1328344.024708957,3.7396,3.7511,3.7358,3.7396,1328344.0247
2009-10-26 15:40:00,9.78,9.81,9.78,9.81,377524.3525778095,3.7396,3.7511,3.7396,3.7511,377524.3526
2009-10-26 15:45:00,9.81,9.84,9.81,9.83,929199.33475885,3.7511,3.7625,3.7511,3.7587,929199.3348
2009-10-26 15:50:00,9.83,9.85,9.82,9.83,2533380.8505583275,3.7587,3.7664,3.7549,3.7587,2533380.8506
2009-10-26 15:55:00,9.83,9.84,9.82,9.82,1755999.0496555,3.7587,3.7625,3.7549,3.7549,1755999.0497
2009-10-27 09:30:00,9.74,9.88,9.74,9.87,825611.7842717986,3.7243,3.7778,3.7243,3.774,825611.7843
2009-10-27 09:35:00,9.88,9.89,9.82,9.82,534093.6089332383,3.7778,3.7817,3.7549,3.7549,534093.6089
2009-10-27 09:40:00,9.83,9.83,9.76,9.77,780232.834402471,3.7587,3.7587,3.7319,3.7358,780232.8344
2009-10-27 09:45:00,9.77,9.84,9.76,9.83,1021857.9234972678,3.7358,3.7625,3.7319,3.7587,1021857.9235
2009-10-27 09:50:00,9.83,9.89,9.83,9.88,999049.6555001189,3.7587,3.7817,3.7587,3.7778,999049.6555
2009-10-27 09:55:00,9.88,9.88,9.83,9.83,703967.688287004,3.7778,3.7778,3.7587,3.7587,703967.6883
2009-10-27 10:00:00,9.83,9.87,9.78,9.84,1746020.4324067477,3.7587,3.774,3.7396,3.7625,1746020.4324
2009-10-27 10:05:00,9.84,9.84,9.8,9.83,537657.4008077928,3.7625,3.7625,3.7472,3.7587,537657.4008
2009-10-27 10:10:00,9.83,9.88,9.83,9.86,469945.35519125685,3.7587,3.7778,3.7587,3.7702,469945.3552
2009-10-27 10:15:00,9.86,9.86,9.84,9.84,502969.8265621288,3.7702,3.7702,3.7625,3.7625,502969.8266
2009-10-27 10:20:00,9.84,9.88,9.84,9.88,756949.3941553814,3.7625,3.7778,3.7625,3.7778,756949.3942
2009-10-27 10:25:00,9.88,9.93,9.87,9.92,639581.8484200523,3.7778,3.7969,3.774,3.7931,639581.8484
2009-10-27 10:30:00,9.92,9.92,9.9,9.92,416250.89094796864,3.7931,3.7931,3.7855,3.7931,416250.8909
2009-10-27 10:35:00,9.92,9.92,9.88,9.9,423140.8885721074,3.7931,3.7931,3.7778,3.7855,423140.8886
2009-10-27 10:40:00,9.9,9.96,9.9,9.93,637918.7455452601,3.7855,3.8084,3.7855,3.7969,637918.7455
2009-10-27 10:45:00,9.93,9.94,9.9,9.9,620574.9584224281,3.7969,3.8008,3.7855,3.7855,620574.9584
2009-10-27 10:50:00,9.9,9.91,9.84,9.86,377524.3525778095,3.7855,3.7893,3.7625,3.7702,377524.3526
2009-10-27 10:55:00,9.85,9.88,9.84,9.88,183416.4884770729,3.7664,3.7778,3.7625,3.7778,183416.4885
2009-10-27 11:00:00,9.88,9.89,9.83,9.83,283915.4193395105,3.7778,3.7817,3.7587,3.7587,283915.4193
2009-10-27 11:05:00,9.83,9.85,9.82,9.84,236635.7804704205,3.7587,3.7664,3.7549,3.7625,236635.7805
2009-10-27 11:10:00,9.84,9.85,9.82,9.85,269660.2518412925,3.7625,3.7664,3.7549,3.7664,269660.2518
2009-10-27 11:15:00,9.85,9.85,9.81,9.83,256830.6010928962,3.7664,3.7664,3.7511,3.7587,256830.6011
2009-10-27 11:20:00,9.82,9.83,9.79,9.8,699215.965787598,3.7549,3.7587,3.7434,3.7472,699215.9658
2009-10-27 11:25:00,9.8,9.83,9.79,9.83,317652.6490852934,3.7472,3.7587,3.7434,3.7587,317652.6491
2009-10-27 11:30:00,9.83,9.83,9.81,9.82,193870.27797576625,3.7587,3.7587,3.7511,3.7549,193870.278
2009-10-27 11:35:00,9.82,9.84,9.82,9.84,267046.8044666192,3.7549,3.7625,3.7549,3.7625,267046.8045
2009-10-27 11:40:00,9.84,9.84,9.79,9.81,222143.02684723213,3.7625,3.7625,3.7434,3.7511,222143.0268
2009-10-27 11:45:00,9.8,9.81,9.79,9.81,271085.76859111426,3.7472,3.7511,3.7434,3.7511,271085.7686
2009-10-27 11:50:00,9.81,9.83,9.8,9.81,130434.78260869563,3.7511,3.7587,3.7472,3.7511,130434.7826
2009-10-27 11:55:00,9.82,9.83,9.81,9.82,110715.1342361606,3.7549,3.7587,3.7511,3.7549,110715.1342
2009-10-27 12:00:00,9.82,9.82,9.8,9.8,197196.48372535044,3.7549,3.7549,3.7472,3.7472,197196.4837
2009-10-27 12:05:00,9.8,9.8,9.79,9.79,109764.7897362794,3.7472,3.7472,3.7434,3.7434,109764.7897
2009-10-27 12:10:00,9.79,9.79,9.78,9.78,241149.91684485623,3.7434,3.7434,3.7396,3.7396,241149.9168
2009-10-27 12:15:00,9.78,9.8,9.77,9.8,187693.0387265384,3.7396,3.7472,3.7358,3.7472,187693.0387
2009-10-27 12:20:00,9.8,9.81,9.8,9.81,173913.04347826086,3.7472,3.7511,3.7472,3.7511,173913.0435
2009-10-27 12:25:00,9.81,9.82,9.81,9.81,123307.1988595866,3.7511,3.7549,3.7511,3.7511,123307.1989
2009-10-27 12:30:00,9.81,9.81,9.79,9.8,263245.42646709434,3.7511,3.7511,3.7434,3.7472,263245.4265
2009-10-27 12:35:00,9.8,9.82,9.79,9.81,423616.060822048,3.7472,3.7549,3.7434,3.7511,423616.0608
2009-10-27 12:40:00,9.81,9.82,9.8,9.82,274411.9743406985,3.7511,3.7549,3.7472,3.7549,274411.9743
2009-10-27 12:45:00,9.82,9.82,9.79,9.79,262295.08196721313,3.7549,3.7549,3.7434,3.7434,262295.082
2009-10-27 12:50:00,9.79,9.79,9.75,9.75,429555.7139463056,3.7434,3.7434,3.7281,3.7281,429555.7139
2009-10-27 12:55:00,9.75,9.77,9.74,9.76,373247.802328344,3.7281,3.7358,3.7243,3.7319,373247.8023
2009-10-27 13:00:00,9.76,9.76,9.75,9.76,196958.8976003801,3.7319,3.7319,3.7281,3.7319,196958.8976
2009-10-27 13:05:00,9.76,9.76,9.71,9.72,464243.2881919696,3.7319,3.7319,3.7128,3.7166,464243.2882
2009-10-27 13:10:00,9.71,9.74,9.71,9.74,308386.79021145165,3.7128,3.7243,3.7128,3.7243,308386.7902
2009-10-27 13:15:00,9.73,9.74,9.72,9.73,238774.05559515324,3.7205,3.7243,3.7166,3.7205,238774.0556
2009-10-27 13:20:00,9.73,9.73,9.68,9.68,683297.6954145879,3.7205,3.7205,3.7014,3.7014,683297.6954
2009-10-27 13:25:00,9.68,9.69,9.64,9.65,985269.6602518412,3.7014,3.7052,3.6861,3.6899,985269.6603
2009-10-27 13:30:00,9.64,9.66,9.61,9.61,813019.7196483725,3.6861,3.6937,3.6746,3.6746,813019.7196
2009-10-27 13:35:00,9.61,9.66,9.61,9.64,620574.9584224281,3.6746,3.6937,3.6746,3.6861,620574.9584
2009-10-27 13:40:00,9.65,9.7,9.64,9.7,387740.5559515325,3.6899,3.709,3.6861,3.709,387740.556
2009-10-27 13:45:00,9.7,9.71,9.69,9.71,195058.2086006177,3.709,3.7128,3.7052,3.7128,195058.2086
2009-10-27 13:50:00,9.71,9.73,9.71,9.72,435257.7809455928,3.7128,3.7205,3.7128,3.7166,435257.7809
2009-10-27 13:55:00,9.73,9.73,9.71,9.73,439296.7450700879,3.7205,3.7205,3.7128,3.7205,439296.7451
2009-10-27 14:00:00,9.73,9.74,9.71,9.71,907578.9973865526,3.7205,3.7243,3.7128,3.7128,907578.9974
2009-10-27 14:05:00,9.71,9.72,9.71,9.71,142551.67498218105,3.7128,3.7166,3.7128,3.7128,142551.675
2009-10-27 14:10:00,9.71,9.77,9.71,9.76,827512.473271561,3.7128,3.7358,3.7128,3.7319,827512.4733
2009-10-27 14:15:00,9.76,9.77,9.75,9.76,533143.264433357,3.7319,3.7358,3.7281,3.7319,533143.2644
2009-10-27 14:20:00,9.76,9.76,9.74,9.75,266334.04609170824,3.7319,3.7319,3.7243,3.7281,266334.0461
2009-10-27 14:25:00,9.75,9.75,9.74,9.74,682347.3509147066,3.7281,3.7281,3.7243,3.7243,682347.3509
2009-10-27 14:30:00,9.74,9.74,9.71,9.71,482775.00593965314,3.7243,3.7243,3.7128,3.7128,482775.0059
2009-10-27 14:35:00,9.71,9.71,9.67,9.68,699215.965787598,3.7128,3.7128,3.6975,3.7014,699215.9658
2009-10-27 14:40:00,9.68,9.69,9.67,9.68,450225.7068187218,3.7014,3.7052,3.6975,3.7014,450225.7068
2009-10-27 14:45:00,9.69,9.7,9.68,9.7,328106.4385839867,3.7052,3.709,3.7014,3.709,328106.4386
2009-10-27 14:50:00,9.7,9.74,9.7,9.74,374910.90520313615,3.709,3.7243,3.709,3.7243,374910.9052
2009-10-27 14:55:00,9.74,9.77,9.74,9.76,470658.11356616777,3.7243,3.7358,3.7243,3.7319,470658.1136
2009-10-27 15:00:00,9.76,9.77,9.74,9.74,334758.85008315515,3.7319,3.7358,3.7243,3.7243,334758.8501
2009-10-27 15:05:00,9.74,9.74,9.73,9.73,373247.802328344,3.7243,3.7243,3.7205,3.7205,373247.8023
2009-10-27 15:10:00,9.73,9.75,9.73,9.74,431218.8168210976,3.7205,3.7281,3.7205,3.7243,431218.8168
2009-10-27 15:15:00,9.74,9.77,9.73,9.76,411499.1684485626,3.7243,3.7358,3.7205,3.7319,411499.1684
2009-10-27 15:20:00,9.76,9.76,9.74,9.74,316464.7184604419,3.7319,3.7319,3.7243,3.7243,316464.7185
2009-10-27 15:25:00,9.74,9.74,9.74,9.74,146590.6391066762,3.7243,3.7243,3.7243,3.7243,146590.6391
2009-10-27 15:30:00,9.74,9.75,9.71,9.71,422665.7163221668,3.7243,3.7281,3.7128,3.7128,422665.7163
2009-10-27 15:35:00,9.71,9.73,9.7,9.72,436920.8838203849,3.7128,3.7205,3.709,3.7166,436920.8838
2009-10-27 15:40:00,9.72,9.76,9.72,9.76,421715.3718222856,3.7166,3.7319,3.7166,3.7319,421715.3718
2009-10-27 15:45:00,9.75,9.76,9.72,9.74,440722.2618199097,3.7281,3.7319,3.7166,3.7243,440722.2618
2009-10-27 15:50:00,9.74,9.75,9.72,9.74,633167.0230458542,3.7243,3.7281,3.7166,3.7243,633167.023
2009-10-27 15:55:00,9.74,9.74,9.73,9.74,1112140.6509859825,3.7243,3.7243,3.7205,3.7243,1112140.651
2009-10-28 09:30:00,9.64,9.74,9.6,9.74,594678.0708006653,3.6861,3.7243,3.6708,3.7243,594678.0708
2009-10-28 09:35:00,9.74,9.8,9.72,9.8,1321454.0270848183,3.7243,3.7472,3.7166,3.7472,1321454.0271
2009-10-28 09:40:00,9.8,9.84,9.79,9.84,882632.454264671,3.7472,3.7625,3.7434,3.7625,882632.4543
2009-10-28 09:45:00,9.83,9.9,9.83,9.88,2391541.933951057,3.7587,3.7855,3.7587,3.7778,2391541.934
2009-10-28 09:50:00,9.89,9.93,9.89,9.9,1427892.6110715135,3.7817,3.7969,3.7817,3.7855,1427892.6111
2009-10-28 09:55:00,9.9,9.92,9.89,9.91,1691138.0375386078,3.7855,3.7931,3.7817,3.7893,1691138.0375
2009-10-28 10:00:00,9.91,9.92,9.84,9.85,2999287.241625089,3.7893,3.7931,3.7625,3.7664,2999287.2416
2009-10-28 10:05:00,9.86,9.88,9.83,9.87,597766.6904252792,3.7702,3.7778,3.7587,3.774,597766.6904
2009-10-28 10:10:00,9.87,9.9,9.87,9.89,972677.5956284154,3.774,3.7855,3.774,3.7817,972677.5956
2009-10-28 10:15:00,9.89,9.92,9.89,9.9,1052981.7058683774,3.7817,3.7931,3.7817,3.7855,1052981.7059
2009-10-28 10:20:00,9.9,9.91,9.87,9.87,613684.9607982894,3.7855,3.7893,3.774,3.774,613684.9608
2009-10-28 10:25:00,9.87,9.87,9.82,9.84,857448.325017819,3.774,3.774,3.7549,3.7625,857448.325
2009-10-28 10:30:00,9.84,9.88,9.82,9.88,1223568.543597054,3.7625,3.7778,3.7549,3.7778,1223568.5436
2009-10-28 10:35:00,9.87,9.88,9.82,9.83,298170.5868377287,3.774,3.7778,3.7549,3.7587,298170.5868
2009-10-28 10:40:00,9.83,9.86,9.83,9.86,364694.7018294132,3.7587,3.7702,3.7587,3.7702,364694.7018
2009-10-28 10:45:00,9.86,9.86,9.82,9.83,379187.4554526016,3.7702,3.7702,3.7549,3.7587,379187.4555
2009-10-28 10:50:00,9.83,9.83,9.74,9.74,1274174.3882157283,3.7587,3.7587,3.7243,3.7243,1274174.3882
2009-10-28 10:55:00,9.74,9.75,9.71,9.71,1456165.3599429794,3.7243,3.7281,3.7128,3.7128,1456165.3599
2009-10-28 11:00:00,9.71,9.73,9.69,9.71,633167.0230458542,3.7128,3.7205,3.7052,3.7128,633167.023
2009-10-28 11:05:00,9.7,9.74,9.7,9.74,467331.9078165835,3.709,3.7243,3.709,3.7243,467331.9078
2009-10-28 11:10:00,9.74,9.74,9.73,9.74,408885.7210738893,3.7243,3.7243,3.7205,3.7243,408885.7211
2009-10-28 11:15:00,9.74,9.75,9.73,9.74,416726.0631979093,3.7243,3.7281,3.7205,3.7243,416726.0632
2009-10-28 11:20:00,9.74,9.74,9.73,9.74,710144.9275362319,3.7243,3.7243,3.7205,3.7243,710144.9275
2009-10-28 11:25:00,9.74,9.77,9.74,9.75,392967.4507008791,3.7243,3.7358,3.7243,3.7281,392967.4507
2009-10-28 11:30:00,9.75,9.77,9.75,9.76,206699.9287241625,3.7281,3.7358,3.7281,3.7319,206699.9287
2009-10-28 11:35:00,9.76,9.76,9.74,9.75,176051.3186029936,3.7319,3.7319,3.7243,3.7281,176051.3186
2009-10-28 11:40:00,9.75,9.76,9.73,9.74,233309.5747208363,3.7281,3.7319,3.7205,3.7243,233309.5747
2009-10-28 11:45:00,9.74,9.75,9.73,9.73,271085.76859111426,3.7243,3.7281,3.7205,3.7205,271085.7686
2009-10-28 11:50:00,9.73,9.76,9.72,9.76,206224.7564742219,3.7205,3.7319,3.7166,3.7319,206224.7565
2009-10-28 11:55:00,9.76,9.77,9.75,9.76,124019.9572344975,3.7319,3.7358,3.7281,3.7319,124019.9572
2009-10-28 12:00:00,9.76,9.77,9.76,9.77,173437.87122832026,3.7319,3.7358,3.7319,3.7358,173437.8712
2009-10-28 12:05:00,9.76,9.77,9.74,9.75,151342.3616060822,3.7319,3.7358,3.7243,3.7281,151342.3616
2009-10-28 12:10:00,9.75,9.76,9.74,9.76,142789.26110715134,3.7281,3.7319,3.7243,3.7319,142789.2611
2009-10-28 12:15:00,9.76,9.76,9.74,9.75,95747.2083630316,3.7319,3.7319,3.7243,3.7281,95747.2084
2009-10-28 12:20:00,9.74,9.75,9.69,9.69,181040.62722737,3.7243,3.7281,3.7052,3.7052,181040.6272
2009-10-28 12:25:00,9.7,9.72,9.69,9.71,617011.1665478736,3.709,3.7166,3.7052,3.7128,617011.1665
2009-10-28 12:30:00,9.71,9.72,9.69,9.7,248039.914468995,3.7128,3.7166,3.7052,3.709,248039.9145
2009-10-28 12:35:00,9.69,9.7,9.66,9.68,246376.8115942029,3.7052,3.709,3.6937,3.7014,246376.8116
2009-10-28 12:40:00,9.68,9.68,9.66,9.66,453551.912568306,3.7014,3.7014,3.6937,3.6937,453551.9126
2009-10-28 12:45:00,9.66,9.69,9.66,9.69,244238.5364694702,3.6937,3.7052,3.6937,3.7052,244238.5365
2009-10-28 12:50:00,9.69,9.69,9.65,9.65,264195.77096697554,3.7052,3.7052,3.6899,3.6899,264195.771
2009-10-28 12:55:00,9.65,9.67,9.64,9.66,225231.6464718461,3.6899,3.6975,3.6861,3.6937,225231.6465
2009-10-28 13:00:00,9.66,9.67,9.64,9.67,381325.7305773343,3.6937,3.6975,3.6861,3.6975,381325.7306
2009-10-28 13:05:00,9.67,9.69,9.67,9.67,322404.3715846995,3.6975,3.7052,3.6975,3.6975,322404.3716
2009-10-28 13:10:00,9.67,9.71,9.67,9.7,320503.682584937,3.6975,3.7128,3.6975,3.709,320503.6826
2009-10-28 13:15:00,9.71,9.72,9.7,9.7,186267.52197671653,3.7128,3.7166,3.709,3.709,186267.522
2009-10-28 13:20:00,9.7,9.72,9.7,9.72,157282.01473033975,3.709,3.7166,3.709,3.7166,157282.0147
2009-10-28 13:25:00,9.72,9.73,9.7,9.7,190544.072226182,3.7166,3.7205,3.709,3.709,190544.0722
2009-10-28 13:30:00,9.7,9.71,9.7,9.7,148966.5003563792,3.709,3.7128,3.709,3.709,148966.5004
2009-10-28 13:35:00,9.7,9.71,9.7,9.7,186742.6942266572,3.709,3.7128,3.709,3.709,186742.6942
2009-10-28 13:40:00,9.7,9.73,9.7,9.71,136374.4357329532,3.709,3.7205,3.709,3.7128,136374.4357
2009-10-28 13:45:00,9.71,9.72,9.7,9.71,248990.2589688762,3.7128,3.7166,3.709,3.7128,248990.259
2009-10-28 13:50:00,9.71,9.72,9.7,9.72,250890.94796863865,3.7128,3.7166,3.709,3.7166,250890.948
2009-10-28 13:55:00,9.72,9.73,9.71,9.71,70087.90686623902,3.7166,3.7205,3.7128,3.7128,70087.9069
2009-10-28 14:00:00,9.71,9.71,9.67,9.7,250653.3618436684,3.7128,3.7128,3.6975,3.709,250653.3618
2009-10-28 14:05:00,9.69,9.7,9.68,9.68,120218.57923497268,3.7052,3.709,3.7014,3.7014,120218.5792
2009-10-28 14:10:00,9.68,9.69,9.66,9.66,80541.69636493229,3.7014,3.7052,3.6937,3.6937,80541.6964
2009-10-28 14:15:00,9.67,9.68,9.66,9.66,294369.20883820386,3.6975,3.7014,3.6937,3.6937,294369.2088
2009-10-28 14:20:00,9.66,9.66,9.64,9.66,359705.3932050368,3.6937,3.6937,3.6861,3.6937,359705.3932
2009-10-28 14:25:00,9.66,9.67,9.65,9.65,208600.6177239249,3.6937,3.6975,3.6899,3.6899,208600.6177
2009-10-28 14:30:00,9.65,9.66,9.64,9.64,229033.02447137088,3.6899,3.6937,3.6861,3.6861,229033.0245
2009-10-28 14:35:00,9.65,9.66,9.62,9.63,248752.67284390592,3.6899,3.6937,3.6784,3.6822,248752.6728
2009-10-28 14:40:00,9.62,9.66,9.62,9.65,517462.5801853172,3.6784,3.6937,3.6784,3.6899,517462.5802
2009-10-28 14:45:00,9.65,9.67,9.64,9.66,378474.6970776907,3.6899,3.6975,3.6861,3.6937,378474.6971
2009-10-28 14:50:00,9.67,9.68,9.66,9.66,294844.38108814444,3.6975,3.7014,3.6937,3.6937,294844.3811
2009-10-28 14:55:00,9.66,9.66,9.63,9.63,406272.273699216,3.6937,3.6937,3.6822,3.6822,406272.2737
2009-10-28 15:00:00,9.63,9.65,9.62,9.63,390354.00332620577,3.6822,3.6899,3.6784,3.6822,390354.0033
2009-10-28 15:05:00,9.63,9.65,9.63,9.65,656450.4632929437,3.6822,3.6899,3.6822,3.6899,656450.4633
2009-10-28 15:10:00,9.64,9.65,9.61,9.61,466856.7355666429,3.6861,3.6899,3.6746,3.6746,466856.7356
2009-10-28 15:15:00,9.61,9.63,9.6,9.63,537894.9869327631,3.6746,3.6822,3.6708,3.6822,537894.9869
2009-10-28 15:20:00,9.63,9.64,9.62,9.62,502494.65431218816,3.6822,3.6861,3.6784,3.6784,502494.6543
2009-10-28 15:25:00,9.62,9.63,9.6,9.6,460204.32406747446,3.6784,3.6822,3.6708,3.6708,460204.3241
2009-10-28 15:30:00,9.6,9.61,9.59,9.59,340460.9170824424,3.6708,3.6746,3.6669,3.6669,340460.9171
2009-10-28 15:35:00,9.59,9.59,9.55,9.55,1117842.7179852696,3.6669,3.6669,3.6516,3.6516,1117842.718
2009-10-28 15:40:00,9.56,9.58,9.55,9.55,1203373.7229745784,3.6555,3.6631,3.6516,3.6516,1203373.723
2009-10-28 15:45:00,9.55,9.59,9.55,9.59,1064861.0121168925,3.6516,3.6669,3.6516,3.6669,1064861.0121
2009-10-28 15:50:00,9.58,9.59,9.58,9.59,1183178.9023521026,3.6631,3.6669,3.6631,3.6669,1183178.9024
2009-10-28 15:55:00,9.59,9.6,9.57,9.58,2310525.0653361846,3.6669,3.6708,3.6593,3.6631,2310525.0653
2009-10-29 09:30:00,9.67,9.73,9.67,9.7,778332.1454027086,3.6975,3.7205,3.6975,3.709,778332.1454
2009-10-29 09:35:00,9.7,9.74,9.67,9.74,790449.0377761939,3.709,3.7243,3.6975,3.7243,790449.0378
2009-10-29 09:40:00,9.74,9.74,9.71,9.71,457828.4628177715,3.7243,3.7243,3.7128,3.7128,457828.4628
2009-10-29 09:45:00,9.71,9.73,9.68,9.72,503444.99881206936,3.7128,3.7205,3.7014,3.7166,503444.9988
2009-10-29 09:50:00,9.72,9.74,9.68,9.7,323592.302209551,3.7166,3.7243,3.7014,3.709,323592.3022
2009-10-29 09:55:00,9.7,9.72,9.69,9.72,368971.2520788786,3.709,3.7166,3.7052,3.7166,368971.2521
2009-10-29 10:00:00,9.72,9.78,9.72,9.76,642670.4680446662,3.7166,3.7396,3.7166,3.7319,642670.468
2009-10-29 10:05:00,9.76,9.77,9.74,9.75,572582.5611784272,3.7319,3.7358,3.7243,3.7281,572582.5612
2009-10-29 10:10:00,9.75,9.75,9.72,9.73,212639.5818484201,3.7281,3.7281,3.7166,3.7205,212639.5818
2009-10-29 10:15:00,9.73,9.73,9.7,9.71,269660.2518412925,3.7205,3.7205,3.709,3.7128,269660.2518
2009-10-29 10:20:00,9.71,9.71,9.69,9.7,541458.7788073177,3.7128,3.7128,3.7052,3.709,541458.7788
2009-10-29 10:25:00,9.7,9.71,9.69,9.7,391779.5200760276,3.709,3.7128,3.7052,3.709,391779.5201
2009-10-29 10:30:00,9.7,9.71,9.68,9.71,321929.19933475886,3.709,3.7128,3.7014,3.7128,321929.1993
2009-10-29 10:35:00,9.71,9.74,9.7,9.73,316227.13233547163,3.7128,3.7243,3.709,3.7205,316227.1323
2009-10-29 10:40:00,9.73,9.73,9.7,9.71,344975.0534568781,3.7205,3.7205,3.709,3.7128,344975.0535
2009-10-29 10:45:00,9.71,9.72,9.69,9.71,446661.9149441673,3.7128,3.7166,3.7052,3.7128,446661.9149
2009-10-29 10:50:00,9.7,9.73,9.7,9.72,348538.84533143265,3.709,3.7205,3.709,3.7166,348538.8453
2009-10-29 10:55:00,9.73,9.75,9.73,9.75,480636.7308149205,3.7205,3.7281,3.7205,3.7281,480636.7308
2009-10-29 11:00:00,9.76,9.78,9.75,9.77,505583.2739368021,3.7319,3.7396,3.7281,3.7358,505583.2739
2009-10-29 11:05:00,9.76,9.8,9.76,9.78,927061.0596341174,3.7319,3.7472,3.7319,3.7396,927061.0596
2009-10-29 11:10:00,9.78,9.78,9.74,9.75,251841.29246851985,3.7396,3.7396,3.7243,3.7281,251841.2925
2009-10-29 11:15:00,9.74,9.76,9.74,9.75,249703.0173437872,3.7243,3.7319,3.7243,3.7281,249703.0173
2009-10-29 11:20:00,9.76,9.78,9.76,9.77,194345.4502257068,3.7319,3.7396,3.7319,3.7358,194345.4502
2009-10-29 11:25:00,9.77,9.79,9.75,9.75,198146.82822523164,3.7358,3.7434,3.7281,3.7281,198146.8282
2009-10-29 11:30:00,9.75,9.78,9.74,9.75,230933.7134711333,3.7281,3.7396,3.7243,3.7281,230933.7135
2009-10-29 11:35:00,9.75,9.76,9.74,9.74,80779.28248990259,3.7281,3.7319,3.7243,3.7243,80779.2825
2009-10-29 11:40:00,9.74,9.76,9.72,9.74,350914.7065811357,3.7243,3.7319,3.7166,3.7243,350914.7066
2009-10-29 11:45:00,9.74,9.74,9.71,9.71,203136.136849608,3.7243,3.7243,3.7128,3.7128,203136.1368
2009-10-29 11:50:00,9.71,9.71,9.71,9.71,78641.00736516988,3.7128,3.7128,3.7128,3.7128,78641.0074
2009-10-29 11:55:00,9.71,9.71,9.69,9.71,141838.91660727013,3.7128,3.7128,3.7052,3.7128,141838.9166
2009-10-29 12:00:00,9.71,9.71,9.69,9.7,587312.9009265859,3.7128,3.7128,3.7052,3.709,587312.9009
2009-10-29 12:05:00,9.7,9.72,9.7,9.7,300071.2758374911,3.709,3.7166,3.709,3.709,300071.2758
2009-10-29 12:10:00,9.7,9.7,9.69,9.69,205749.5842242813,3.709,3.709,3.7052,3.7052,205749.5842
2009-10-29 12:15:00,9.69,9.7,9.68,9.69,157044.42860536944,3.7052,3.709,3.7014,3.7052,157044.4286
2009-10-29 12:20:00,9.69,9.7,9.69,9.69,62722.73699215966,3.7052,3.709,3.7052,3.7052,62722.737
2009-10-29 12:25:00,9.7,9.7,9.68,9.68,155618.91185554763,3.709,3.709,3.7014,3.7014,155618.9119
2009-10-29 12:30:00,9.69,9.69,9.68,9.68,233784.7469707769,3.7052,3.7052,3.7014,3.7014,233784.747
2009-10-29 12:35:00,9.68,9.71,9.68,9.69,293418.86433832266,3.7014,3.7128,3.7014,3.7052,293418.8643
2009-10-29 12:40:00,9.69,9.71,9.69,9.71,124495.1294844381,3.7052,3.7128,3.7052,3.7128,124495.1295
2009-10-29 12:45:00,9.71,9.71,9.69,9.69,301496.7925873129,3.7128,3.7128,3.7052,3.7052,301496.7926
2009-10-29 12:50:00,9.69,9.7,9.69,9.7,82204.79923972441,3.7052,3.709,3.7052,3.709,82204.7992
2009-10-29 12:55:00,9.7,9.7,9.69,9.69,73414.11261582324,3.709,3.709,3.7052,3.7052,73414.1126
2009-10-29 13:00:00,9.69,9.69,9.67,9.67,228320.26609646,3.7052,3.7052,3.6975,3.6975,228320.2661
2009-10-29 13:05:00,9.68,9.68,9.67,9.68,105013.06723687336,3.7014,3.7014,3.6975,3.7014,105013.0672
2009-10-29 13:10:00,9.68,9.68,9.65,9.65,426942.2665716322,3.7014,3.7014,3.6899,3.6899,426942.2666
2009-10-29 13:15:00,9.65,9.66,9.64,9.66,167973.39035400332,3.6899,3.6937,3.6861,3.6937,167973.3904
2009-10-29 13:20:00,9.66,9.67,9.66,9.66,181278.21335234024,3.6937,3.6975,3.6937,3.6937,181278.2134
2009-10-29 13:25:00,9.66,9.67,9.65,9.66,287954.3834640057,3.6937,3.6975,3.6899,3.6937,287954.3835
2009-10-29 13:30:00,9.65,9.66,9.65,9.65,203848.8952245189,3.6899,3.6937,3.6899,3.6899,203848.8952
2009-10-29 13:35:00,9.65,9.67,9.65,9.66,199572.34497505345,3.6899,3.6975,3.6899,3.6937,199572.345
2009-10-29 13:40:00,9.66,9.68,9.66,9.67,119030.64861012118,3.6937,3.7014,3.6937,3.6975,119030.6486
2009-10-29 13:45:00,9.67,9.68,9.67,9.68,143739.60560703254,3.6975,3.7014,3.6975,3.7014,143739.6056
2009-10-29 13:50:00,9.68,9.69,9.68,9.68,107388.9284865764,3.7014,3.7052,3.7014,3.7014,107388.9285
2009-10-29 13:55:00,9.68,9.68,9.67,9.68,66999.28724162509,3.7014,3.7014,3.6975,3.7014,66999.2872
2009-10-29 14:00:00,9.68,9.68,9.66,9.66,226181.99097172727,3.7014,3.7014,3.6937,3.6937,226181.991
2009-10-29 14:05:00,9.66,9.66,9.66,9.66,77690.66286528867,3.6937,3.6937,3.6937,3.6937,77690.6629
2009-10-29 14:10:00,9.66,9.66,9.66,9.66,56070.32549299121,3.6937,3.6937,3.6937,3.6937,56070.3255
2009-10-29 14:15:00,9.66,9.68,9.66,9.66,231646.4718460442,3.6937,3.7014,3.6937,3.6937,231646.4718
2009-10-29 14:20:00,9.66,9.67,9.66,9.66,104537.89498693276,3.6937,3.6975,3.6937,3.6937,104537.895
2009-10-29 14:25:00,9.66,9.68,9.66,9.68,302447.13708719413,3.6937,3.7014,3.6937,3.7014,302447.1371
2009-10-29 14:30:00,9.68,9.7,9.68,9.68,283440.24708957,3.7014,3.709,3.7014,3.7014,283440.2471
2009-10-29 14:35:00,9.68,9.68,9.68,9.68,105013.06723687336,3.7014,3.7014,3.7014,3.7014,105013.0672
2009-10-29 14:40:00,9.68,9.68,9.67,9.67,260631.979092421,3.7014,3.7014,3.6975,3.6975,260631.9791
2009-10-29 14:45:00,9.68,9.68,9.66,9.66,112378.23711095272,3.7014,3.7014,3.6937,3.6937,112378.2371
2009-10-29 14:50:00,9.66,9.68,9.66,9.66,347113.32858161087,3.6937,3.7014,3.6937,3.6937,347113.3286
2009-10-29 14:55:00,9.66,9.67,9.66,9.67,196008.5531004989,3.6937,3.6975,3.6937,3.6975,196008.5531
2009-10-29 15:00:00,9.67,9.67,9.67,9.67,129722.02423378474,3.6975,3.6975,3.6975,3.6975,129722.0242
2009-10-29 15:05:00,9.67,9.69,9.67,9.68,655262.5326680922,3.6975,3.7052,3.6975,3.7014,655262.5327
2009-10-29 15:10:00,9.68,9.7,9.68,9.69,228082.67997148968,3.7014,3.709,3.7014,3.7052,228082.68
2009-10-29 15:15:00,9.69,9.7,9.67,9.67,407697.7904490378,3.7052,3.709,3.6975,3.6975,407697.7904
2009-10-29 15:20:00,9.67,9.69,9.66,9.66,343074.3644571157,3.6975,3.7052,3.6937,3.6937,343074.3645
2009-10-29 15:25:00,9.66,9.68,9.66,9.67,456402.9460679496,3.6937,3.7014,3.6937,3.6975,456402.9461
2009-10-29 15:30:00,9.68,9.68,9.67,9.68,158707.53148016156,3.7014,3.7014,3.6975,3.7014,158707.5315
2009-10-29 15:35:00,9.68,9.68,9.68,9.68,334521.26395818486,3.7014,3.7014,3.7014,3.7014,334521.264
2009-10-29 15:40:00,9.68,9.68,9.66,9.66,401045.37894986937,3.7014,3.7014,3.6937,3.6937,401045.3789
2009-10-29 15:45:00,9.66,9.67,9.65,9.67,236635.7804704205,3.6937,3.6975,3.6899,3.6975,236635.7805
2009-10-29 15:50:00,9.67,9.68,9.66,9.68,754098.3606557377,3.6975,3.7014,3.6937,3.7014,754098.3607
2009-10-29 15:55:00,9.68,9.7,9.68,9.68,1658351.152292706,3.7014,3.709,3.7014,3.7014,1658351.1523
2009-10-30 09:30:00,9.69,9.72,9.64,9.68,417201.23544784985,3.7052,3.7166,3.6861,3.7014,417201.2354
2009-10-30 09:35:00,9.68,9.71,9.67,9.68,285578.5222143027,3.7014,3.7128,3.6975,3.7014,285578.5222
2009-10-30 09:40:00,9.68,9.71,9.61,9.69,544072.2261819909,3.7014,3.7128,3.6746,3.7052,544072.2262
2009-10-30 09:45:00,9.7,9.71,9.62,9.63,337609.8835827988,3.709,3.7128,3.6784,3.6822,337609.8836
2009-10-30 09:50:00,9.64,9.64,9.59,9.62,387027.7975766215,3.6861,3.6861,3.6669,3.6784,387027.7976
2009-10-30 09:55:00,9.62,9.66,9.6,9.63,258493.70396768829,3.6784,3.6937,3.6708,3.6822,258493.704
2009-10-30 10:00:00,9.63,9.71,9.63,9.69,466143.977191732,3.6822,3.7128,3.6822,3.7052,466143.9772
2009-10-30 10:05:00,9.7,9.72,9.68,9.68,482537.41981468286,3.709,3.7166,3.7014,3.7014,482537.4198
2009-10-30 10:10:00,9.68,9.7,9.68,9.69,216440.95984794488,3.7014,3.709,3.7014,3.7052,216440.9598
2009-10-30 10:15:00,9.68,9.69,9.65,9.66,225706.8187217867,3.7014,3.7052,3.6899,3.6937,225706.8187
2009-10-30 10:20:00,9.66,9.68,9.64,9.66,205511.998099311,3.6937,3.7014,3.6861,3.6937,205511.9981
2009-10-30 10:25:00,9.66,9.68,9.64,9.65,591351.865051081,3.6937,3.7014,3.6861,3.6899,591351.8651
2009-10-30 10:30:00,9.65,9.65,9.62,9.64,253741.98146828223,3.6899,3.6899,3.6784,3.6861,253741.9815
2009-10-30 10:35:00,9.64,9.66,9.62,9.65,535281.5395580898,3.6861,3.6937,3.6784,3.6899,535281.5396
2009-10-30 10:40:00,9.65,9.68,9.64,9.68,203136.136849608,3.6899,3.7014,3.6861,3.7014,203136.1368
2009-10-30 10:45:00,9.68,9.69,9.67,9.68,268472.321216441,3.7014,3.7052,3.6975,3.7014,268472.3212
2009-10-30 10:50:00,9.68,9.69,9.67,9.69,183891.6607270136,3.7014,3.7052,3.6975,3.7052,183891.6607
2009-10-30 10:55:00,9.69,9.71,9.68,9.69,485388.45331432647,3.7052,3.7128,3.7014,3.7052,485388.4533
2009-10-30 11:00:00,9.69,9.69,9.68,9.68,169398.90710382513,3.7052,3.7052,3.7014,3.7014,169398.9071
2009-10-30 11:05:00,9.68,9.7,9.68,9.68,341173.6754573533,3.7014,3.709,3.7014,3.7014,341173.6755
2009-10-30 11:10:00,9.68,9.71,9.68,9.69,338085.0558327394,3.7014,3.7128,3.7014,3.7052,338085.0558
2009-10-30 11:15:00,9.69,9.69,9.67,9.67,193395.1057258256,3.7052,3.7052,3.6975,3.6975,193395.1057
2009-10-30 11:20:00,9.67,9.69,9.64,9.64,401045.37894986937,3.6975,3.7052,3.6861,3.6861,401045.3789
2009-10-30 11:25:00,9.64,9.65,9.63,9.63,257780.9455927774,3.6861,3.6899,3.6822,3.6822,257780.9456
2009-10-30 11:30:00,9.63,9.63,9.61,9.61,164647.1846044191,3.6822,3.6822,3.6746,3.6746,164647.1846
2009-10-30 11:35:00,9.62,9.62,9.57,9.59,661677.3580422903,3.6784,3.6784,3.6593,3.6669,661677.358
2009-10-30 11:40:00,9.59,9.6,9.55,9.55,861249.7030173438,3.6669,3.6708,3.6516,3.6516,861249.703
2009-10-30 11:45:00,9.55,9.56,9.5,9.51,895462.1050130673,3.6516,3.6555,3.6325,3.6364,895462.105
2009-10-30 11:50:00,9.51,9.51,9.44,9.45,1614397.7191732004,3.6364,3.6364,3.6096,3.6134,1614397.7192
2009-10-30 11:55:00,9.45,9.47,9.41,9.41,1912093.1337609885,3.6134,3.6211,3.5981,3.5981,1912093.1338
2009-10-30 12:00:00,9.41,9.45,9.41,9.45,626277.0254217153,3.5981,3.6134,3.5981,3.6134,626277.0254
2009-10-30 12:05:00,9.45,9.47,9.42,9.45,667854.5972915182,3.6134,3.6211,3.6019,3.6134,667854.5973
2009-10-30 12:10:00,9.45,9.48,9.44,9.45,809218.3416488477,3.6134,3.6249,3.6096,3.6134,809218.3416
2009-10-30 12:15:00,9.45,9.46,9.43,9.43,344737.4673319078,3.6134,3.6172,3.6058,3.6058,344737.4673
2009-10-30 12:20:00,9.43,9.44,9.43,9.43,99786.17248752672,3.6058,3.6096,3.6058,3.6058,99786.1725
2009-10-30 12:25:00,9.43,9.44,9.38,9.38,875267.2843905917,3.6058,3.6096,3.5866,3.5866,875267.2844
2009-10-30 12:30:00,9.39,9.41,9.37,9.38,511998.09931100026,3.5905,3.5981,3.5828,3.5866,511998.0993
2009-10-30 12:35:00,9.38,9.41,9.37,9.4,466143.977191732,3.5866,3.5981,3.5828,3.5943,466143.9772
2009-10-30 12:40:00,9.4,9.43,9.4,9.41,291043.0030886196,3.5943,3.6058,3.5943,3.5981,291043.0031
2009-10-30 12:45:00,9.41,9.42,9.33,9.34,499168.448562604,3.5981,3.6019,3.5675,3.5713,499168.4486
2009-10-30 12:50:00,9.34,9.39,9.33,9.38,636493.2287954383,3.5713,3.5905,3.5675,3.5866,636493.2288
2009-10-30 12:55:00,9.38,9.39,9.35,9.35,327393.6802090758,3.5866,3.5905,3.5752,3.5752,327393.6802
2009-10-30 13:00:00,9.35,9.39,9.34,9.39,353052.9817058684,3.5752,3.5905,3.5713,3.5905,353052.9817
2009-10-30 13:05:00,9.39,9.39,9.37,9.37,416488.4770729389,3.5905,3.5905,3.5828,3.5828,416488.4771
2009-10-30 13:10:00,9.37,9.4,9.37,9.39,521501.5443098123,3.5828,3.5943,3.5828,3.5905,521501.5443
2009-10-30 13:15:00,9.38,9.41,9.37,9.39,398669.5177001663,3.5866,3.5981,3.5828,3.5905,398669.5177
2009-10-30 13:20:00,9.39,9.4,9.37,9.38,313376.098835828,3.5905,3.5943,3.5828,3.5866,313376.0988
2009-10-30 13:25:00,9.38,9.39,9.37,9.38,172962.69897837966,3.5866,3.5905,3.5828,3.5866,172962.699
2009-10-30 13:30:00,9.39,9.39,9.34,9.34,405321.9291993348,3.5905,3.5905,3.5713,3.5713,405321.9292
2009-10-30 13:35:00,9.34,9.39,9.34,9.39,278688.524590164,3.5713,3.5905,3.5713,3.5905,278688.5246
2009-10-30 13:40:00,9.39,9.41,9.39,9.4,279876.45521501545,3.5905,3.5981,3.5905,3.5943,279876.4552
2009-10-30 13:45:00,9.4,9.42,9.39,9.41,229033.02447137088,3.5943,3.6019,3.5905,3.5981,229033.0245
2009-10-30 13:50:00,9.41,9.42,9.4,9.4,129722.02423378474,3.5981,3.6019,3.5943,3.5943,129722.0242
2009-10-30 13:55:00,9.4,9.44,9.4,9.43,320978.85483487765,3.5943,3.6096,3.5943,3.6058,320978.8548
2009-10-30 14:00:00,9.43,9.45,9.42,9.44,397006.4148253742,3.6058,3.6134,3.6019,3.6096,397006.4148
2009-10-30 14:05:00,9.44,9.48,9.44,9.45,392017.1062009979,3.6096,3.6249,3.6096,3.6134,392017.1062
2009-10-30 14:10:00,9.45,9.46,9.45,9.45,165122.3568543597,3.6134,3.6172,3.6134,3.6134,165122.3569
2009-10-30 14:15:00,9.45,9.45,9.41,9.44,275837.49109052034,3.6134,3.6134,3.5981,3.6096,275837.4911
2009-10-30 14:20:00,9.44,9.44,9.39,9.39,328344.024708957,3.6096,3.6096,3.5905,3.5905,328344.0247
2009-10-30 14:25:00,9.4,9.42,9.4,9.42,169874.07935376573,3.5943,3.6019,3.5943,3.6019,169874.0794
2009-10-30 14:30:00,9.42,9.42,9.38,9.39,256117.84271798527,3.6019,3.6019,3.5866,3.5905,256117.8427
2009-10-30 14:35:00,9.38,9.39,9.37,9.37,389641.24495129485,3.5866,3.5905,3.5828,3.5828,389641.245
2009-10-30 14:40:00,9.37,9.38,9.37,9.37,223806.12972202423,3.5828,3.5866,3.5828,3.5828,223806.1297
2009-10-30 14:45:00,9.38,9.39,9.37,9.37,187455.45260156807,3.5866,3.5905,3.5828,3.5828,187455.4526
2009-10-30 14:50:00,9.37,9.4,9.37,9.39,230220.9550962224,3.5828,3.5943,3.5828,3.5905,230220.9551
2009-10-30 14:55:00,9.39,9.4,9.38,9.39,377049.1803278689,3.5905,3.5943,3.5866,3.5905,377049.1803
2009-10-30 15:00:00,9.39,9.39,9.34,9.35,659539.0829175577,3.5905,3.5905,3.5713,3.5752,659539.0829
2009-10-30 15:05:00,9.34,9.34,9.31,9.34,508196.7213114754,3.5713,3.5713,3.5599,3.5713,508196.7213
2009-10-30 15:10:00,9.33,9.37,9.33,9.35,405084.3430743645,3.5675,3.5828,3.5675,3.5752,405084.3431
2009-10-30 15:15:00,9.35,9.36,9.32,9.32,330244.7137087194,3.5752,3.579,3.5637,3.5637,330244.7137
2009-10-30 15:20:00,9.32,9.36,9.32,9.34,487764.3145640295,3.5637,3.579,3.5637,3.5713,487764.3146
2009-10-30 15:25:00,9.34,9.35,9.32,9.34,627227.3699215966,3.5713,3.5752,3.5637,3.5713,627227.3699
2009-10-30 15:30:00,9.34,9.39,9.34,9.37,741981.4682822523,3.5713,3.5905,3.5713,3.5828,741981.4683
2009-10-30 15:35:00,9.37,9.39,9.35,9.37,551912.5683060109,3.5828,3.5905,3.5752,3.5828,551912.5683
2009-10-30 15:40:00,9.37,9.4,9.37,9.38,502019.4820622476,3.5828,3.5943,3.5828,3.5866,502019.4821
2009-10-30 15:45:00,9.38,9.41,9.37,9.4,710857.6859111428,3.5866,3.5981,3.5828,3.5943,710857.6859
2009-10-30 15:50:00,9.41,9.41,9.38,9.38,1412687.0990734142,3.5981,3.5981,3.5866,3.5866,1412687.0991
2009-10-30 15:55:00,9.38,9.39,9.35,9.38,2864575.908766928,3.5866,3.5905,3.5752,3.5866,2864575.9088
2009-11-02 09:30:00,9.28,9.3,9.05,9.26,2502257.0681872177,3.5484,3.5561,3.4605,3.5408,2502257.0682
2009-11-02 09:35:00,9.26,9.27,9.24,9.26,681159.4202898551,3.5408,3.5446,3.5331,3.5408,681159.4203
2009-11-02 09:40:00,9.26,9.28,9.22,9.23,995961.0358755048,3.5408,3.5484,3.5255,3.5293,995961.0359
2009-11-02 09:45:00,9.23,9.24,9.2,9.22,1167735.804229033,3.5293,3.5331,3.5178,3.5255,1167735.8042
2009-11-02 09:50:00,9.22,9.3,9.22,9.3,973390.3540033264,3.5255,3.5561,3.5255,3.5561,973390.354
2009-11-02 09:55:00,9.3,9.32,9.28,9.29,845093.8465193633,3.5561,3.5637,3.5484,3.5522,845093.8465
2009-11-02 10:00:00,9.3,9.44,9.3,9.43,3230696.127346163,3.5561,3.6096,3.5561,3.6058,3230696.1273
2009-11-02 10:05:00,9.44,9.47,9.43,9.46,1932763.1266334048,3.6096,3.6211,3.6058,3.6172,1932763.1266
2009-11-02 10:10:00,9.46,9.46,9.39,9.4,1695177.001663103,3.6172,3.6172,3.5905,3.5943,1695177.0017
2009-11-02 10:15:00,9.4,9.5,9.39,9.5,1725588.0256593016,3.5943,3.6325,3.5905,3.6325,1725588.0257
2009-11-02 10:20:00,9.51,9.55,9.5,9.52,1644095.984794488,3.6364,3.6516,3.6325,3.6402,1644095.9848
2009-11-02 10:25:00,9.52,9.57,9.52,9.56,814445.2363981943,3.6402,3.6593,3.6402,3.6555,814445.2364
2009-11-02 10:30:00,9.56,9.58,9.54,9.55,748871.465906391,3.6555,3.6631,3.6478,3.6516,748871.4659
2009-11-02 10:35:00,9.55,9.55,9.52,9.55,483725.3504395344,3.6516,3.6516,3.6402,3.6516,483725.3504
2009-11-02 10:40:00,9.55,9.55,9.49,9.49,328106.4385839867,3.6516,3.6516,3.6287,3.6287,328106.4386
2009-11-02 10:45:00,9.49,9.5,9.45,9.48,996436.2081254456,3.6287,3.6325,3.6134,3.6249,996436.2081
2009-11-02 10:50:00,9.48,9.5,9.47,9.47,562366.3578047042,3.6249,3.6325,3.6211,3.6211,562366.3578
2009-11-02 10:55:00,9.47,9.48,9.44,9.44,497742.9318127821,3.6211,3.6249,3.6096,3.6096,497742.9318
2009-11-02 11:00:00,9.44,9.48,9.43,9.48,508671.893561416,3.6096,3.6249,3.6058,3.6249,508671.8936
2009-11-02 11:05:00,9.48,9.48,9.45,9.48,596341.1736754574,3.6249,3.6249,3.6134,3.6249,596341.1737
2009-11-02 11:10:00,9.48,9.48,9.43,9.45,791636.9684010454,3.6249,3.6249,3.6058,3.6134,791636.9684
2009-11-02 11:15:00,9.45,9.45,9.43,9.44,314801.6155856498,3.6134,3.6134,3.6058,3.6096,314801.6156
2009-11-02 11:20:00,9.44,9.46,9.43,9.44,444523.63981943455,3.6096,3.6172,3.6058,3.6096,444523.6398
2009-11-02 11:25:00,9.44,9.45,9.41,9.43,532192.9199334759,3.6096,3.6134,3.5981,3.6058,532192.9199
2009-11-02 11:30:00,9.44,9.45,9.42,9.45,358755.0487051556,3.6096,3.6134,3.6019,3.6134,358755.0487
2009-11-02 11:35:00,9.45,9.45,9.4,9.42,495129.4844381088,3.6134,3.6134,3.5943,3.6019,495129.4844
2009-11-02 11:40:00,9.42,9.44,9.42,9.44,604894.2741743883,3.6019,3.6096,3.6019,3.6096,604894.2742
2009-11-02 11:45:00,9.44,9.45,9.43,9.44,284628.1777144215,3.6096,3.6134,3.6058,3.6096,284628.1777
2009-11-02 11:50:00,9.44,9.44,9.42,9.44,345212.6395818484,3.6096,3.6096,3.6019,3.6096,345212.6396
2009-11-02 11:55:00,9.44,9.47,9.43,9.44,356379.18745545263,3.6096,3.6211,3.6058,3.6096,356379.1875
2009-11-02 12:00:00,9.44,9.47,9.44,9.45,478023.2834402471,3.6096,3.6211,3.6096,3.6134,478023.2834
2009-11-02 12:05:00,9.45,9.45,9.42,9.44,380375.3860774531,3.6134,3.6134,3.6019,3.6096,380375.3861
2009-11-02 12:10:00,9.44,9.44,9.42,9.43,152292.7061059634,3.6096,3.6096,3.6019,3.6058,152292.7061
2009-11-02 12:15:00,9.43,9.44,9.39,9.39,902589.6887621764,3.6058,3.6096,3.5905,3.5905,902589.6888
2009-11-02 12:20:00,9.39,9.41,9.39,9.4,234497.50534568785,3.5905,3.5981,3.5905,3.5943,234497.5053
2009-11-02 12:25:00,9.4,9.41,9.38,9.39,175100.97410311238,3.5943,3.5981,3.5866,3.5905,175100.9741
2009-11-02 12:30:00,9.39,9.4,9.35,9.37,312188.16821097647,3.5905,3.5943,3.5752,3.5828,312188.1682
2009-11-02 12:35:00,9.37,9.37,9.36,9.37,239724.40009503445,3.5828,3.5828,3.579,3.5828,239724.4001
2009-11-02 12:40:00,9.37,9.37,9.32,9.32,388928.48657638393,3.5828,3.5828,3.5637,3.5637,388928.4866
2009-11-02 12:45:00,9.33,9.36,9.32,9.35,574958.4224281302,3.5675,3.579,3.5637,3.5752,574958.4224
2009-11-02 12:50:00,9.34,9.34,9.27,9.29,628890.4727963887,3.5713,3.5713,3.5446,3.5522,628890.4728
2009-11-02 12:55:00,9.29,9.36,9.29,9.31,647897.3627940129,3.5522,3.579,3.5522,3.5599,647897.3628
2009-11-02 13:00:00,9.31,9.37,9.31,9.37,345212.6395818484,3.5599,3.5828,3.5599,3.5828,345212.6396
2009-11-02 13:05:00,9.37,9.4,9.36,9.4,591351.865051081,3.5828,3.5943,3.579,3.5943,591351.8651
2009-11-02 13:10:00,9.4,9.41,9.37,9.37,432406.7474459492,3.5943,3.5981,3.5828,3.5828,432406.7474
2009-11-02 13:15:00,9.37,9.4,9.35,9.39,352577.8094559278,3.5828,3.5943,3.5752,3.5905,352577.8095
2009-11-02 13:20:00,9.39,9.43,9.39,9.43,292230.9337134712,3.5905,3.6058,3.5905,3.6058,292230.9337
2009-11-02 13:25:00,9.43,9.45,9.42,9.44,288429.5557139463,3.6058,3.6134,3.6019,3.6096,288429.5557
2009-11-02 13:30:00,9.44,9.44,9.39,9.4,283440.24708957,3.6096,3.6096,3.5905,3.5943,283440.2471
2009-11-02 13:35:00,9.4,9.41,9.38,9.39,163934.4262295082,3.5943,3.5981,3.5866,3.5905,163934.4262
2009-11-02 13:40:00,9.39,9.4,9.36,9.4,621525.3029223094,3.5905,3.5943,3.579,3.5943,621525.3029
2009-11-02 13:45:00,9.39,9.4,9.37,9.37,131860.29935851746,3.5905,3.5943,3.5828,3.5828,131860.2994
2009-11-02 13:50:00,9.37,9.37,9.34,9.34,467094.3216916133,3.5828,3.5828,3.5713,3.5713,467094.3217
2009-11-02 13:55:00,9.34,9.35,9.33,9.33,435732.95319553337,3.5713,3.5752,3.5675,3.5675,435732.9532
2009-11-02 14:00:00,9.33,9.34,9.3,9.31,379187.4554526016,3.5675,3.5713,3.5561,3.5599,379187.4555
2009-11-02 14:05:00,9.31,9.31,9.29,9.3,809455.927773818,3.5599,3.5599,3.5522,3.5561,809455.9278
2009-11-02 14:10:00,9.3,9.34,9.29,9.32,408885.7210738893,3.5561,3.5713,3.5522,3.5637,408885.7211
2009-11-02 14:15:00,9.33,9.36,9.33,9.33,624851.5086718936,3.5675,3.579,3.5675,3.5675,624851.5087
2009-11-02 14:20:00,9.33,9.38,9.33,9.37,268709.9073414113,3.5675,3.5866,3.5675,3.5828,268709.9073
2009-11-02 14:25:00,9.37,9.41,9.37,9.41,352815.3955808981,3.5828,3.5981,3.5828,3.5981,352815.3956
2009-11-02 14:30:00,9.4,9.44,9.39,9.44,743406.9850320742,3.5943,3.6096,3.5905,3.6096,743406.985
2009-11-02 14:35:00,9.44,9.44,9.41,9.42,366595.3908291756,3.6096,3.6096,3.5981,3.6019,366595.3908
2009-11-02 14:40:00,9.42,9.44,9.42,9.42,438821.5728201473,3.6019,3.6096,3.6019,3.6019,438821.5728
2009-11-02 14:45:00,9.42,9.44,9.41,9.41,172487.52672843906,3.6019,3.6096,3.5981,3.5981,172487.5267
2009-11-02 14:50:00,9.41,9.44,9.41,9.44,238774.05559515324,3.5981,3.6096,3.5981,3.6096,238774.0556
2009-11-02 14:55:00,9.44,9.44,9.38,9.42,487764.3145640295,3.6096,3.6096,3.5866,3.6019,487764.3146
2009-11-02 15:00:00,9.42,9.44,9.41,9.43,301259.2064623426,3.6019,3.6096,3.5981,3.6058,301259.2065
2009-11-02 15:05:00,9.44,9.44,9.39,9.39,383464.005702067,3.6096,3.6096,3.5905,3.5905,383464.0057
2009-11-02 15:10:00,9.39,9.42,9.38,9.41,429318.1278213352,3.5905,3.6019,3.5866,3.5981,429318.1278
2009-11-02 15:15:00,9.41,9.42,9.37,9.37,382513.6612021858,3.5981,3.6019,3.5828,3.5828,382513.6612
2009-11-02 15:20:00,9.37,9.39,9.36,9.37,815395.5808980756,3.5828,3.5905,3.579,3.5828,815395.5809
2009-11-02 15:25:00,9.37,9.38,9.35,9.38,528629.1280589214,3.5828,3.5866,3.5752,3.5866,528629.1281
2009-11-02 15:30:00,9.37,9.44,9.37,9.42,556901.8769303872,3.5828,3.6096,3.5828,3.6019,556901.8769
2009-11-02 15:35:00,9.41,9.44,9.41,9.42,589688.7621762889,3.5981,3.6096,3.5981,3.6019,589688.7622
2009-11-02 15:40:00,9.42,9.44,9.41,9.43,356379.18745545263,3.6019,3.6096,3.5981,3.6058,356379.1875
2009-11-02 15:45:00,9.43,9.43,9.41,9.42,428842.95557139465,3.6058,3.6058,3.5981,3.6019,428842.9556
2009-11-02 15:50:00,9.42,9.44,9.42,9.44,511047.7548111191,3.6019,3.6096,3.6019,3.6096,511047.7548
2009-11-02 15:55:00,9.43,9.45,9.43,9.44,1212401.99572345,3.6058,3.6134,3.6058,3.6096,1212401.9957
2009-11-03 09:30:00,9.37,9.39,9.33,9.38,679496.3174150629,3.5828,3.5905,3.5675,3.5866,679496.3174
2009-11-03 09:35:00,9.38,9.43,9.36,9.39,455927.77381800907,3.5866,3.6058,3.579,3.5905,455927.7738
2009-11-03 09:40:00,9.39,9.45,9.39,9.43,390829.1755761464,3.5905,3.6134,3.5905,3.6058,390829.1756
2009-11-03 09:45:00,9.44,9.45,9.38,9.38,244951.2948443811,3.6096,3.6134,3.5866,3.5866,244951.2948
2009-11-03 09:50:00,9.39,9.44,9.38,9.42,269660.2518412925,3.5905,3.6096,3.5866,3.6019,269660.2518
2009-11-03 09:55:00,9.42,9.46,9.42,9.44,302684.7232121644,3.6019,3.6172,3.6019,3.6096,302684.7232
2009-11-03 10:00:00,9.45,9.49,9.4,9.48,435732.95319553337,3.6134,3.6287,3.5943,3.6249,435732.9532
2009-11-03 10:05:00,9.48,9.51,9.47,9.5,647184.604419102,3.6249,3.6364,3.6211,3.6325,647184.6044
2009-11-03 10:10:00,9.5,9.51,9.43,9.44,794012.8296507484,3.6325,3.6364,3.6058,3.6096,794012.8297
2009-11-03 10:15:00,9.44,9.44,9.41,9.43,424566.4053219292,3.6096,3.6096,3.5981,3.6058,424566.4053
2009-11-03 10:20:00,9.43,9.44,9.4,9.43,225706.8187217867,3.6058,3.6096,3.5943,3.6058,225706.8187
2009-11-03 10:25:00,9.43,9.44,9.35,9.36,619624.613922547,3.6058,3.6096,3.5752,3.579,619624.6139
2009-11-03 10:30:00,9.36,9.38,9.36,9.38,217153.7182228558,3.579,3.5866,3.579,3.5866,217153.7182
2009-11-03 10:35:00,9.38,9.39,9.33,9.34,335471.60845806607,3.5866,3.5905,3.5675,3.5713,335471.6085
2009-11-03 10:40:00,9.34,9.39,9.34,9.38,277263.0078403421,3.5713,3.5905,3.5713,3.5866,277263.0078
2009-11-03 10:45:00,9.39,9.42,9.37,9.4,502494.65431218816,3.5905,3.6019,3.5828,3.5943,502494.6543
2009-11-03 10:50:00,9.4,9.41,9.36,9.37,233309.5747208363,3.5943,3.5981,3.579,3.5828,233309.5747
2009-11-03 10:55:00,9.36,9.41,9.34,9.39,740318.3654074603,3.579,3.5981,3.5713,3.5905,740318.3654
2009-11-03 11:00:00,9.39,9.45,9.39,9.44,926823.4735091472,3.5905,3.6134,3.5905,3.6096,926823.4735
2009-11-03 11:05:00,9.43,9.44,9.4,9.41,1342361.6060822047,3.6058,3.6096,3.5943,3.5981,1342361.6061
2009-11-03 11:10:00,9.41,9.44,9.39,9.44,531955.3338085056,3.5981,3.6096,3.5905,3.6096,531955.3338
2009-11-03 11:15:00,9.44,9.44,9.39,9.39,224043.7158469945,3.6096,3.6096,3.5905,3.5905,224043.7158
2009-11-03 11:20:00,9.39,9.41,9.38,9.41,217391.30434782608,3.5905,3.5981,3.5866,3.5981,217391.3043
2009-11-03 11:25:00,9.4,9.42,9.37,9.39,224043.7158469945,3.5943,3.6019,3.5828,3.5905,224043.7158
2009-11-03 11:30:00,9.39,9.42,9.39,9.39,248990.2589688762,3.5905,3.6019,3.5905,3.5905,248990.259
2009-11-03 11:35:00,9.39,9.39,9.34,9.37,193870.27797576625,3.5905,3.5905,3.5713,3.5828,193870.278
2009-11-03 11:40:00,9.37,9.38,9.35,9.35,258731.2900926586,3.5828,3.5866,3.5752,3.5752,258731.2901
2009-11-03 11:45:00,9.35,9.36,9.34,9.36,205274.4119743407,3.5752,3.579,3.5713,3.579,205274.412
2009-11-03 11:50:00,9.36,9.37,9.34,9.36,161558.56497980517,3.579,3.5828,3.5713,3.579,161558.565
2009-11-03 11:55:00,9.36,9.39,9.36,9.37,136136.8496079829,3.579,3.5905,3.579,3.5828,136136.8496
2009-11-03 12:00:00,9.37,9.39,9.37,9.37,167023.04585412212,3.5828,3.5905,3.5828,3.5828,167023.0459
2009-11-03 12:05:00,9.37,9.39,9.35,9.39,180090.28272748872,3.5828,3.5905,3.5752,3.5905,180090.2827
2009-11-03 12:10:00,9.39,9.39,9.36,9.37,248990.2589688762,3.5905,3.5905,3.579,3.5828,248990.259
2009-11-03 12:15:00,9.37,9.37,9.34,9.34,137799.952482775,3.5828,3.5828,3.5713,3.5713,137799.9525
2009-11-03 12:20:00,9.34,9.38,9.33,9.38,238061.2972202424,3.5713,3.5866,3.5675,3.5866,238061.2972
2009-11-03 12:25:00,9.38,9.39,9.37,9.39,374910.90520313615,3.5866,3.5905,3.5828,3.5905,374910.9052
2009-11-03 12:30:00,9.39,9.41,9.39,9.4,177952.007602756,3.5905,3.5981,3.5905,3.5943,177952.0076
2009-11-03 12:35:00,9.41,9.45,9.4,9.44,339035.4003326206,3.5981,3.6134,3.5943,3.6096,339035.4003
2009-11-03 12:40:00,9.45,9.45,9.42,9.43,220955.0962223806,3.6134,3.6134,3.6019,3.6058,220955.0962
2009-11-03 12:45:00,9.43,9.43,9.4,9.41,216203.3737229746,3.6058,3.6058,3.5943,3.5981,216203.3737
2009-11-03 12:50:00,9.4,9.41,9.37,9.38,557377.0491803279,3.5943,3.5981,3.5828,3.5866,557377.0492
2009-11-03 12:55:00,9.38,9.4,9.38,9.38,147065.8113566168,3.5866,3.5943,3.5866,3.5866,147065.8114
2009-11-03 13:00:00,9.38,9.39,9.35,9.36,319078.16583511524,3.5866,3.5905,3.5752,3.579,319078.1658
2009-11-03 13:05:00,9.36,9.37,9.36,9.36,318365.4074602043,3.579,3.5828,3.579,3.579,318365.4075
2009-11-03 13:10:00,9.36,9.38,9.36,9.38,233071.988595866,3.579,3.5866,3.579,3.5866,233071.9886
2009-11-03 13:15:00,9.38,9.38,9.37,9.37,134711.3328581611,3.5866,3.5866,3.5828,3.5828,134711.3329
2009-11-03 13:20:00,9.37,9.37,9.36,9.36,229745.78284628177,3.5828,3.5828,3.579,3.579,229745.7828
2009-11-03 13:25:00,9.36,9.37,9.35,9.36,220479.92397244,3.579,3.5828,3.5752,3.579,220479.924
2009-11-03 13:30:00,9.36,9.37,9.36,9.36,63673.08149204087,3.579,3.5828,3.579,3.579,63673.0815
2009-11-03 13:35:00,9.37,9.37,9.34,9.35,376336.4219529579,3.5828,3.5828,3.5713,3.5752,376336.422
2009-11-03 13:40:00,9.34,9.34,9.33,9.34,532668.0921834165,3.5713,3.5713,3.5675,3.5713,532668.0922
2009-11-03 13:45:00,9.34,9.34,9.32,9.32,509147.0658113567,3.5713,3.5713,3.5637,3.5637,509147.0658
2009-11-03 13:50:00,9.32,9.34,9.31,9.31,635305.2981705868,3.5637,3.5713,3.5599,3.5599,635305.2982
2009-11-03 13:55:00,9.31,9.34,9.31,9.34,324542.6467094322,3.5599,3.5713,3.5599,3.5713,324542.6467
2009-11-03 14:00:00,9.34,9.37,9.34,9.37,179615.11047754812,3.5713,3.5828,3.5713,3.5828,179615.1105
2009-11-03 14:05:00,9.37,9.38,9.37,9.38,355191.2568306011,3.5828,3.5866,3.5828,3.5866,355191.2568
2009-11-03 14:10:00,9.38,9.4,9.38,9.39,1200285.1033499644,3.5866,3.5943,3.5866,3.5905,1200285.1033
2009-11-03 14:15:00,9.39,9.41,9.39,9.41,425041.5775718698,3.5905,3.5981,3.5905,3.5981,425041.5776
2009-11-03 14:20:00,9.41,9.43,9.41,9.41,451413.6374435733,3.5981,3.6058,3.5981,3.5981,451413.6374
2009-11-03 14:25:00,9.41,9.43,9.41,9.42,339748.15870753146,3.5981,3.6058,3.5981,3.6019,339748.1587
2009-11-03 14:30:00,9.42,9.45,9.42,9.42,513186.02993585175,3.6019,3.6134,3.6019,3.6019,513186.0299
2009-11-03 14:35:00,9.42,9.43,9.4,9.43,355191.2568306011,3.6019,3.6058,3.5943,3.6058,355191.2568
2009-11-03 14:40:00,9.43,9.44,9.42,9.43,576859.1114278926,3.6058,3.6096,3.6019,3.6058,576859.1114
2009-11-03 14:45:00,9.44,9.45,9.42,9.45,387027.7975766215,3.6096,3.6134,3.6019,3.6134,387027.7976
2009-11-03 14:50:00,9.44,9.45,9.42,9.42,352340.22333095747,3.6096,3.6134,3.6019,3.6019,352340.2233
2009-11-03 14:55:00,9.42,9.44,9.41,9.43,441197.4340698503,3.6019,3.6096,3.5981,3.6058,441197.4341
2009-11-03 15:00:00,9.44,9.44,9.42,9.42,303397.48158707534,3.6096,3.6096,3.6019,3.6019,303397.4816
2009-11-03 15:05:00,9.42,9.44,9.42,9.44,275124.7327156094,3.6019,3.6096,3.6019,3.6096,275124.7327
2009-11-03 15:10:00,9.44,9.46,9.43,9.45,508671.893561416,3.6096,3.6172,3.6058,3.6134,508671.8936
2009-11-03 15:15:00,9.46,9.46,9.44,9.46,406747.4459491566,3.6172,3.6172,3.6096,3.6172,406747.4459
2009-11-03 15:20:00,9.46,9.46,9.43,9.44,631741.5062960323,3.6172,3.6172,3.6058,3.6096,631741.5063
2009-11-03 15:25:00,9.44,9.46,9.44,9.46,359467.80708006653,3.6096,3.6172,3.6096,3.6172,359467.8071
2009-11-03 15:30:00,9.46,9.48,9.46,9.47,395818.4842005227,3.6172,3.6249,3.6172,3.6211,395818.4842
2009-11-03 15:35:00,9.48,9.48,9.45,9.46,534568.7811831789,3.6249,3.6249,3.6134,3.6172,534568.7812
2009-11-03 15:40:00,9.46,9.46,9.43,9.44,530292.2309337135,3.6172,3.6172,3.6058,3.6096,530292.2309
2009-11-03 15:45:00,9.44,9.48,9.44,9.47,851508.6718935615,3.6096,3.6249,3.6096,3.6211,851508.6719
2009-11-03 15:50:00,9.47,9.48,9.45,9.48,1292468.5198384414,3.6211,3.6249,3.6134,3.6249,1292468.5198
2009-11-03 15:55:00,9.47,9.48,9.46,9.47,1113803.7538607745,3.6211,3.6249,3.6172,3.6211,1113803.7539
2009-11-04 09:30:00,9.47,9.51,9.44,9.47,885245.9016393443,3.6211,3.6364,3.6096,3.6211,885245.9016
2009-11-04 09:35:00,9.47,9.49,9.44,9.47,703730.1021620338,3.6211,3.6287,3.6096,3.6211,703730.1022
2009-11-04 09:40:00,9.47,9.49,9.45,9.46,386315.0392017106,3.6211,3.6287,3.6134,3.6172,386315.0392
2009-11-04 09:45:00,9.46,9.49,9.46,9.46,520076.0275599905,3.6172,3.6287,3.6172,3.6172,520076.0276
2009-11-04 09:50:00,9.47,9.48,9.43,9.45,500356.37918745546,3.6211,3.6249,3.6058,3.6134,500356.3792
2009-11-04 09:55:00,9.44,9.5,9.44,9.49,263007.84034212405,3.6096,3.6325,3.6096,3.6287,263007.8403
2009-11-04 10:00:00,9.49,9.52,9.44,9.51,667854.5972915182,3.6287,3.6402,3.6096,3.6364,667854.5973
2009-11-04 10:05:00,9.51,9.52,9.48,9.49,342836.7783321454,3.6364,3.6402,3.6249,3.6287,342836.7783
2009-11-04 10:10:00,9.49,9.5,9.48,9.48,406034.6875742457,3.6287,3.6325,3.6249,3.6249,406034.6876
2009-11-04 10:15:00,9.49,9.5,9.47,9.48,527916.3696840105,3.6287,3.6325,3.6211,3.6249,527916.3697
2009-11-04 10:20:00,9.48,9.52,9.48,9.51,303397.48158707534,3.6249,3.6402,3.6249,3.6364,303397.4816
2009-11-04 10:25:00,9.51,9.53,9.5,9.52,343311.950582086,3.6364,3.644,3.6325,3.6402,343311.9506
2009-11-04 10:30:00,9.53,9.55,9.53,9.54,327631.2663340461,3.644,3.6516,3.644,3.6478,327631.2663
2009-11-04 10:35:00,9.54,9.55,9.53,9.53,274887.14659063914,3.6478,3.6516,3.644,3.644,274887.1466
2009-11-04 10:40:00,9.54,9.55,9.52,9.54,204324.0674744595,3.6478,3.6516,3.6402,3.6478,204324.0675
2009-11-04 10:45:00,9.54,9.55,9.54,9.55,146828.22523164647,3.6478,3.6516,3.6478,3.6516,146828.2252
2009-11-04 10:50:00,9.55,9.55,9.53,9.53,116417.20123544784,3.6516,3.6516,3.644,3.644,116417.2012
2009-11-04 10:55:00,9.53,9.54,9.52,9.53,173913.04347826086,3.644,3.6478,3.6402,3.644,173913.0435
2009-11-04 11:00:00,9.53,9.54,9.52,9.53,229033.02447137088,3.644,3.6478,3.6402,3.644,229033.0245
2009-11-04 11:05:00,9.53,9.53,9.5,9.51,232834.4024708957,3.644,3.644,3.6325,3.6364,232834.4025
2009-11-04 11:10:00,9.51,9.53,9.51,9.53,158469.94535519127,3.6364,3.644,3.6364,3.644,158469.9454
2009-11-04 11:15:00,9.52,9.54,9.52,9.53,194345.4502257068,3.6402,3.6478,3.6402,3.644,194345.4502
2009-11-04 11:20:00,9.53,9.56,9.52,9.55,258968.8762176289,3.644,3.6555,3.6402,3.6516,258968.8762
2009-11-04 11:25:00,9.55,9.55,9.53,9.53,86718.93561416013,3.6516,3.6516,3.644,3.644,86718.9356
2009-11-04 11:30:00,9.53,9.53,9.51,9.52,178189.59372772631,3.644,3.644,3.6364,3.6402,178189.5937
2009-11-04 11:35:00,9.51,9.53,9.5,9.52,107388.9284865764,3.6364,3.644,3.6325,3.6402,107388.9285
2009-11-04 11:40:00,9.52,9.52,9.51,9.52,66999.28724162509,3.6402,3.6402,3.6364,3.6402,66999.2872
2009-11-04 11:45:00,9.52,9.54,9.52,9.54,66048.94274174389,3.6402,3.6478,3.6402,3.6478,66048.9427
2009-11-04 11:50:00,9.54,9.54,9.53,9.54,79591.35186505108,3.6478,3.6478,3.644,3.6478,79591.3519
2009-11-04 11:55:00,9.54,9.54,9.52,9.53,176288.9047279639,3.6478,3.6478,3.6402,3.644,176288.9047
2009-11-04 12:00:00,9.53,9.55,9.52,9.55,199572.34497505345,3.644,3.6516,3.6402,3.6516,199572.345
2009-11-04 12:05:00,9.55,9.55,9.54,9.55,128771.67973390354,3.6516,3.6516,3.6478,3.6516,128771.6797
2009-11-04 12:10:00,9.55,9.55,9.53,9.54,191256.8306010929,3.6516,3.6516,3.644,3.6478,191256.8306
2009-11-04 12:15:00,9.54,9.54,9.53,9.53,102637.20598717035,3.6478,3.6478,3.644,3.644,102637.206
2009-11-04 12:20:00,9.53,9.55,9.53,9.53,159182.70373010216,3.644,3.6516,3.644,3.644,159182.7037
2009-11-04 12:25:00,9.53,9.54,9.51,9.52,169161.32097885484,3.644,3.6478,3.6364,3.6402,169161.321
2009-11-04 12:30:00,9.52,9.53,9.52,9.52,100023.75861249704,3.6402,3.644,3.6402,3.6402,100023.7586
2009-11-04 12:35:00,9.52,9.54,9.52,9.54,87431.69398907103,3.6402,3.6478,3.6402,3.6478,87431.694
2009-11-04 12:40:00,9.54,9.55,9.53,9.53,104775.48111190306,3.6478,3.6516,3.644,3.644,104775.4811
2009-11-04 12:45:00,9.53,9.53,9.51,9.51,184604.4191019245,3.644,3.644,3.6364,3.6364,184604.4191
2009-11-04 12:50:00,9.51,9.52,9.5,9.51,174150.62960323118,3.6364,3.6402,3.6325,3.6364,174150.6296
2009-11-04 12:55:00,9.51,9.52,9.5,9.52,660014.2551674983,3.6364,3.6402,3.6325,3.6402,660014.2552
2009-11-04 13:00:00,9.52,9.54,9.52,9.54,132810.64385839866,3.6402,3.6478,3.6402,3.6478,132810.6439
2009-11-04 13:05:00,9.54,9.55,9.53,9.55,171062.00997861725,3.6478,3.6516,3.644,3.6516,171062.01
2009-11-04 13:10:00,9.55,9.55,9.54,9.55,98123.06961273462,3.6516,3.6516,3.6478,3.6516,98123.0696
2009-11-04 13:15:00,9.55,9.55,9.54,9.54,91233.07198859588,3.6516,3.6516,3.6478,3.6478,91233.072
2009-11-04 13:20:00,9.54,9.56,9.54,9.56,130197.19648372536,3.6478,3.6555,3.6478,3.6555,130197.1965
2009-11-04 13:25:00,9.55,9.56,9.55,9.55,127583.74910905203,3.6516,3.6555,3.6516,3.6516,127583.7491
2009-11-04 13:30:00,9.55,9.57,9.55,9.57,182228.55785222145,3.6516,3.6593,3.6516,3.6593,182228.5579
2009-11-04 13:35:00,9.56,9.57,9.56,9.56,137324.7802328344,3.6555,3.6593,3.6555,3.6555,137324.7802
2009-11-04 13:40:00,9.56,9.56,9.55,9.55,160608.22047992397,3.6555,3.6555,3.6516,3.6516,160608.2205
2009-11-04 13:45:00,9.55,9.55,9.54,9.55,196483.72535043955,3.6516,3.6516,3.6478,3.6516,196483.7254
2009-11-04 13:50:00,9.55,9.55,9.52,9.53,328819.19695889764,3.6516,3.6516,3.6402,3.644,328819.197
2009-11-04 13:55:00,9.52,9.55,9.52,9.54,228082.67997148968,3.6402,3.6516,3.6402,3.6478,228082.68
2009-11-04 14:00:00,9.54,9.55,9.53,9.55,178427.1798526966,3.6478,3.6516,3.644,3.6516,178427.1799
2009-11-04 14:05:00,9.55,9.58,9.55,9.58,576859.1114278926,3.6516,3.6631,3.6516,3.6631,576859.1114
2009-11-04 14:10:00,9.58,9.58,9.57,9.58,219054.4072226182,3.6631,3.6631,3.6593,3.6631,219054.4072
2009-11-04 14:15:00,9.57,9.61,9.52,9.52,342124.0199572345,3.6593,3.6746,3.6402,3.6402,342124.02
2009-11-04 14:20:00,9.53,9.6,9.53,9.58,604894.2741743883,3.644,3.6708,3.644,3.6631,604894.2742
2009-11-04 14:25:00,9.58,9.58,9.51,9.52,485626.0394392968,3.6631,3.6631,3.6364,3.6402,485626.0394
2009-11-04 14:30:00,9.52,9.6,9.51,9.59,412211.9268234736,3.6402,3.6708,3.6364,3.6669,412211.9268
2009-11-04 14:35:00,9.59,9.61,9.58,9.6,328581.6108339273,3.6669,3.6746,3.6631,3.6708,328581.6108
2009-11-04 14:40:00,9.6,9.63,9.58,9.61,634592.5397956759,3.6708,3.6822,3.6631,3.6746,634592.5398
2009-11-04 14:45:00,9.6,9.63,9.6,9.61,513661.2021857924,3.6708,3.6822,3.6708,3.6746,513661.2022
2009-11-04 14:50:00,9.61,9.63,9.6,9.61,622238.0612972203,3.6746,3.6822,3.6708,3.6746,622238.0613
2009-11-04 14:55:00,9.61,9.62,9.58,9.62,972677.5956284154,3.6746,3.6784,3.6631,3.6784,972677.5956
2009-11-04 15:00:00,9.62,9.62,9.58,9.58,594915.6569256355,3.6784,3.6784,3.6631,3.6631,594915.6569
2009-11-04 15:05:00,9.58,9.59,9.57,9.58,478023.2834402471,3.6631,3.6669,3.6593,3.6631,478023.2834
2009-11-04 15:10:00,9.58,9.6,9.55,9.56,400095.0344499881,3.6631,3.6708,3.6516,3.6555,400095.0344
2009-11-04 15:15:00,9.57,9.59,9.55,9.57,367783.3214540271,3.6593,3.6669,3.6516,3.6593,367783.3215
2009-11-04 15:20:00,9.57,9.58,9.56,9.57,219054.4072226182,3.6593,3.6631,3.6555,3.6593,219054.4072
2009-11-04 15:25:00,9.57,9.59,9.56,9.56,336184.366832977,3.6593,3.6669,3.6555,3.6555,336184.3668
2009-11-04 15:30:00,9.56,9.57,9.52,9.53,610833.9272986457,3.6555,3.6593,3.6402,3.644,610833.9273
2009-11-04 15:35:00,9.54,9.55,9.5,9.53,472083.6303159896,3.6478,3.6516,3.6325,3.644,472083.6303
2009-11-04 15:40:00,9.53,9.54,9.5,9.51,840104.5378949869,3.644,3.6478,3.6325,3.6364,840104.5379
2009-11-04 15:45:00,9.51,9.51,9.47,9.49,717985.2696602519,3.6364,3.6364,3.6211,3.6287,717985.2697
2009-11-04 15:50:00,9.49,9.5,9.47,9.5,850320.7412687099,3.6287,3.6325,3.6211,3.6325,850320.7413
2009-11-04 15:55:00,9.49,9.5,9.48,9.49,989308.6243763363,3.6287,3.6325,3.6249,3.6287,989308.6244
2009-11-05 09:30:00,9.66,9.67,9.62,9.66,762651.4611546686,3.6937,3.6975,3.6784,3.6937,762651.4612
2009-11-05 09:35:00,9.66,9.69,9.65,9.66,1331432.644333571,3.6937,3.7052,3.6899,3.6937,1331432.6443
2009-11-05 09:40:00,9.66,9.72,9.66,9.7,705868.3772867664,3.6937,3.7166,3.6937,3.709,705868.3773
2009-11-05 09:45:00,9.7,9.78,9.7,9.76,850320.7412687099,3.709,3.7396,3.709,3.7319,850320.7413
2009-11-05 09:50:00,9.76,9.79,9.74,9.76,484438.10881444527,3.7319,3.7434,3.7243,3.7319,484438.1088
2009-11-05 09:55:00,9.76,9.76,9.72,9.72,408648.134948919,3.7319,3.7319,3.7166,3.7166,408648.1349
2009-11-05 10:00:00,9.74,9.77,9.72,9.75,703254.9299120931,3.7243,3.7358,3.7166,3.7281,703254.9299
2009-11-05 10:05:00,9.76,9.76,9.74,9.76,277025.42171537183,3.7319,3.7319,3.7243,3.7319,277025.4217
2009-11-05 10:10:00,9.76,9.76,9.73,9.74,310049.89308624377,3.7319,3.7319,3.7205,3.7243,310049.8931
2009-11-05 10:15:00,9.74,9.75,9.71,9.73,324542.6467094322,3.7243,3.7281,3.7128,3.7205,324542.6467
2009-11-05 10:20:00,9.73,9.76,9.72,9.75,326443.3357091946,3.7205,3.7319,3.7166,3.7281,326443.3357
2009-11-05 10:25:00,9.75,9.76,9.74,9.75,238298.88334521264,3.7281,3.7319,3.7243,3.7281,238298.8833
2009-11-05 10:30:00,9.75,9.77,9.75,9.76,241387.50296982657,3.7281,3.7358,3.7281,3.7319,241387.503
2009-11-05 10:35:00,9.76,9.8,9.75,9.8,485150.8671893561,3.7319,3.7472,3.7281,3.7472,485150.8672
2009-11-05 10:40:00,9.8,9.81,9.79,9.81,225944.4048467569,3.7472,3.7511,3.7434,3.7511,225944.4048
2009-11-05 10:45:00,9.8,9.84,9.8,9.84,581610.8339272987,3.7472,3.7625,3.7472,3.7625,581610.8339
2009-11-05 10:50:00,9.84,9.84,9.8,9.83,646471.846044191,3.7625,3.7625,3.7472,3.7587,646471.846
2009-11-05 10:55:00,9.83,9.84,9.83,9.84,191019.2444761226,3.7587,3.7625,3.7587,3.7625,191019.2445
2009-11-05 11:00:00,9.84,9.84,9.83,9.83,269422.6657163222,3.7625,3.7625,3.7587,3.7587,269422.6657
2009-11-05 11:05:00,9.84,9.84,9.81,9.84,317890.2352102637,3.7625,3.7625,3.7511,3.7625,317890.2352
2009-11-05 11:10:00,9.83,9.85,9.82,9.84,357329.53195533383,3.7587,3.7664,3.7549,3.7625,357329.532
2009-11-05 11:15:00,9.84,9.84,9.81,9.82,330957.47208363033,3.7625,3.7625,3.7511,3.7549,330957.4721
2009-11-05 11:20:00,9.82,9.82,9.81,9.82,260156.8068424804,3.7549,3.7549,3.7511,3.7549,260156.8068
2009-11-05 11:25:00,9.82,9.83,9.78,9.78,850795.9135186506,3.7549,3.7587,3.7396,3.7396,850795.9135
2009-11-05 11:30:00,9.78,9.81,9.78,9.81,262295.08196721313,3.7396,3.7511,3.7396,3.7511,262295.082
2009-11-05 11:35:00,9.81,9.81,9.81,9.81,93371.34711332858,3.7511,3.7511,3.7511,3.7511,93371.3471
2009-11-05 11:40:00,9.8,9.81,9.79,9.79,364932.2879543835,3.7472,3.7511,3.7434,3.7434,364932.288
2009-11-05 11:45:00,9.79,9.79,9.76,9.77,379900.21382751246,3.7434,3.7434,3.7319,3.7358,379900.2138
2009-11-05 11:50:00,9.77,9.78,9.74,9.75,268947.4934663816,3.7358,3.7396,3.7243,3.7281,268947.4935
2009-11-05 11:55:00,9.74,9.75,9.72,9.73,182941.3162271324,3.7243,3.7281,3.7166,3.7205,182941.3162
2009-11-05 12:00:00,9.73,9.75,9.73,9.73,110952.72036113092,3.7205,3.7281,3.7205,3.7205,110952.7204
2009-11-05 12:05:00,9.73,9.75,9.73,9.74,202185.7923497268,3.7205,3.7281,3.7205,3.7243,202185.7923
2009-11-05 12:10:00,9.74,9.74,9.71,9.71,292230.9337134712,3.7243,3.7243,3.7128,3.7128,292230.9337
2009-11-05 12:15:00,9.71,9.71,9.7,9.7,325255.4050843431,3.7128,3.7128,3.709,3.709,325255.4051
2009-11-05 12:20:00,9.7,9.74,9.7,9.74,612972.2024233785,3.709,3.7243,3.709,3.7243,612972.2024
2009-11-05 12:25:00,9.74,9.74,9.71,9.73,149916.8448562604,3.7243,3.7243,3.7128,3.7205,149916.8449
2009-11-05 12:30:00,9.73,9.75,9.71,9.74,193632.6918507959,3.7205,3.7281,3.7128,3.7243,193632.6919
2009-11-05 12:35:00,9.74,9.75,9.73,9.73,87194.10786410073,3.7243,3.7281,3.7205,3.7205,87194.1079
2009-11-05 12:40:00,9.72,9.72,9.71,9.72,54407.2226181991,3.7166,3.7166,3.7128,3.7166,54407.2226
2009-11-05 12:45:00,9.72,9.72,9.72,9.72,30886.196246139225,3.7166,3.7166,3.7166,3.7166,30886.1962
2009-11-05 12:50:00,9.72,9.72,9.71,9.71,70563.07911617962,3.7166,3.7166,3.7128,3.7128,70563.0791
2009-11-05 12:55:00,9.71,9.74,9.71,9.74,173675.45735329058,3.7128,3.7243,3.7128,3.7243,173675.4574
2009-11-05 13:00:00,9.74,9.74,9.73,9.73,105725.82561178428,3.7243,3.7243,3.7205,3.7205,105725.8256
2009-11-05 13:05:00,9.73,9.73,9.71,9.71,104300.30886196246,3.7205,3.7205,3.7128,3.7128,104300.3089
2009-11-05 13:10:00,9.71,9.73,9.71,9.73,132097.88548348777,3.7128,3.7205,3.7128,3.7205,132097.8855
2009-11-05 13:15:00,9.73,9.73,9.71,9.72,68187.2178664766,3.7205,3.7205,3.7128,3.7166,68187.2179
2009-11-05 13:20:00,9.72,9.74,9.72,9.73,111190.3064861012,3.7166,3.7243,3.7166,3.7205,111190.3065
2009-11-05 13:25:00,9.72,9.73,9.72,9.72,47754.81111903065,3.7166,3.7205,3.7166,3.7166,47754.8111
2009-11-05 13:30:00,9.72,9.74,9.72,9.73,87431.69398907103,3.7166,3.7243,3.7166,3.7205,87431.694
2009-11-05 13:35:00,9.73,9.74,9.71,9.73,114754.09836065574,3.7205,3.7243,3.7128,3.7205,114754.0984
2009-11-05 13:40:00,9.73,9.75,9.73,9.75,100974.10311237824,3.7205,3.7281,3.7205,3.7281,100974.1031
2009-11-05 13:45:00,9.75,9.77,9.75,9.76,199334.7588500832,3.7281,3.7358,3.7281,3.7319,199334.7589
2009-11-05 13:50:00,9.76,9.76,9.74,9.74,110477.5481111903,3.7319,3.7319,3.7243,3.7243,110477.5481
2009-11-05 13:55:00,9.74,9.75,9.73,9.74,124019.9572344975,3.7243,3.7281,3.7205,3.7243,124019.9572
2009-11-05 14:00:00,9.73,9.74,9.72,9.72,205987.1703492516,3.7205,3.7243,3.7166,3.7166,205987.1703
2009-11-05 14:05:00,9.72,9.75,9.71,9.74,1508671.893561416,3.7166,3.7281,3.7128,3.7243,1508671.8936
2009-11-05 14:10:00,9.74,9.74,9.71,9.73,765502.4946543123,3.7243,3.7243,3.7128,3.7205,765502.4947
2009-11-05 14:15:00,9.73,9.75,9.72,9.74,668092.1834164885,3.7205,3.7281,3.7166,3.7243,668092.1834
2009-11-05 14:20:00,9.74,9.77,9.74,9.74,399382.2760750773,3.7243,3.7358,3.7243,3.7243,399382.2761
2009-11-05 14:25:00,9.75,9.77,9.74,9.76,171299.59610358757,3.7281,3.7358,3.7243,3.7319,171299.5961
2009-11-05 14:30:00,9.76,9.78,9.76,9.77,316464.7184604419,3.7319,3.7396,3.7319,3.7358,316464.7185
2009-11-05 14:35:00,9.77,9.77,9.74,9.75,127108.57685911145,3.7358,3.7358,3.7243,3.7281,127108.5769
2009-11-05 14:40:00,9.74,9.75,9.74,9.74,142314.08885721074,3.7243,3.7281,3.7243,3.7243,142314.0889
2009-11-05 14:45:00,9.74,9.76,9.74,9.75,159895.46210501308,3.7243,3.7319,3.7243,3.7281,159895.4621
2009-11-05 14:50:00,9.75,9.77,9.74,9.75,201710.62009978617,3.7281,3.7358,3.7243,3.7281,201710.6201
2009-11-05 14:55:00,9.75,9.76,9.74,9.75,134236.1606082205,3.7281,3.7319,3.7243,3.7281,134236.1606
2009-11-05 15:00:00,9.75,9.76,9.74,9.74,212639.5818484201,3.7281,3.7319,3.7243,3.7243,212639.5818
2009-11-05 15:05:00,9.74,9.74,9.72,9.73,344975.0534568781,3.7243,3.7243,3.7166,3.7205,344975.0535
2009-11-05 15:10:00,9.73,9.73,9.72,9.72,78403.42124019958,3.7205,3.7205,3.7166,3.7166,78403.4212
2009-11-05 15:15:00,9.72,9.73,9.72,9.73,120218.57923497268,3.7166,3.7205,3.7166,3.7205,120218.5792
2009-11-05 15:20:00,9.72,9.73,9.71,9.72,169874.07935376573,3.7166,3.7205,3.7128,3.7166,169874.0794
2009-11-05 15:25:00,9.71,9.74,9.71,9.74,388453.31432644336,3.7128,3.7243,3.7128,3.7243,388453.3143
2009-11-05 15:30:00,9.73,9.75,9.72,9.75,510334.99643620814,3.7205,3.7281,3.7166,3.7281,510334.9964
2009-11-05 15:35:00,9.75,9.75,9.74,9.74,419814.6828225232,3.7281,3.7281,3.7243,3.7243,419814.6828
2009-11-05 15:40:00,9.74,9.75,9.73,9.75,403658.8263245426,3.7243,3.7281,3.7205,3.7281,403658.8263
2009-11-05 15:45:00,9.75,9.75,9.74,9.74,600380.1377999525,3.7281,3.7281,3.7243,3.7243,600380.1378
2009-11-05 15:50:00,9.75,9.78,9.74,9.76,554288.429555714,3.7281,3.7396,3.7243,3.7319,554288.4296
2009-11-05 15:55:00,9.76,9.79,9.76,9.79,1617723.9249227846,3.7319,3.7434,3.7319,3.7434,1617723.9249
2009-11-06 09:30:00,9.67,9.77,9.66,9.75,802565.9301496793,3.6975,3.7358,3.6937,3.7281,802565.9301
2009-11-06 09:35:00,9.75,9.78,9.74,9.74,567118.0803041103,3.7281,3.7396,3.7243,3.7243,567118.0803
2009-11-06 09:40:00,9.75,9.83,9.74,9.83,671655.975291043,3.7281,3.7587,3.7243,3.7587,671655.9753
2009-11-06 09:45:00,9.83,9.89,9.82,9.88,630315.9895462105,3.7587,3.7817,3.7549,3.7778,630315.9895
2009-11-06 09:50:00,9.88,9.89,9.85,9.87,696602.5184129247,3.7778,3.7817,3.7664,3.774,696602.5184
2009-11-06 09:55:00,9.88,9.89,9.85,9.87,422190.5440722262,3.7778,3.7817,3.7664,3.774,422190.5441
2009-11-06 10:00:00,9.87,9.89,9.87,9.87,878593.4901401758,3.774,3.7817,3.774,3.774,878593.4901
2009-11-06 10:05:00,9.88,9.88,9.83,9.86,443810.8814445236,3.7778,3.7778,3.7587,3.7702,443810.8814
2009-11-06 10:10:00,9.87,9.87,9.84,9.85,563791.8745545261,3.774,3.774,3.7625,3.7664,563791.8746
2009-11-06 10:15:00,9.84,9.85,9.84,9.85,189118.5554763602,3.7625,3.7664,3.7625,3.7664,189118.5555
2009-11-06 10:20:00,9.84,9.85,9.82,9.82,323117.12995961035,3.7625,3.7664,3.7549,3.7549,323117.13
2009-11-06 10:25:00,9.83,9.83,9.77,9.77,321691.6132097886,3.7587,3.7587,3.7358,3.7358,321691.6132
2009-11-06 10:30:00,9.77,9.81,9.75,9.8,395818.4842005227,3.7358,3.7511,3.7281,3.7472,395818.4842
2009-11-06 10:35:00,9.8,9.8,9.77,9.78,380612.9722024234,3.7472,3.7472,3.7358,3.7396,380612.9722
2009-11-06 10:40:00,9.79,9.79,9.76,9.77,324780.2328344025,3.7434,3.7434,3.7319,3.7358,324780.2328
2009-11-06 10:45:00,9.76,9.8,9.74,9.8,381088.144452364,3.7319,3.7472,3.7243,3.7472,381088.1445
2009-11-06 10:50:00,9.79,9.82,9.78,9.82,221905.44072226185,3.7434,3.7549,3.7396,3.7549,221905.4407
2009-11-06 10:55:00,9.82,9.83,9.81,9.82,154430.98123069614,3.7549,3.7587,3.7511,3.7549,154430.9812
2009-11-06 11:00:00,9.82,9.83,9.81,9.83,129959.61035875505,3.7549,3.7587,3.7511,3.7587,129959.6104
2009-11-06 11:05:00,9.83,9.85,9.82,9.84,224756.47422190543,3.7587,3.7664,3.7549,3.7625,224756.4742
2009-11-06 11:10:00,9.84,9.84,9.82,9.83,140175.81373247804,3.7625,3.7625,3.7549,3.7587,140175.8137
2009-11-06 11:15:00,9.82,9.85,9.82,9.85,117842.71798526966,3.7549,3.7664,3.7549,3.7664,117842.718
2009-11-06 11:20:00,9.84,9.84,9.81,9.81,171537.18222855785,3.7625,3.7625,3.7511,3.7511,171537.1822
2009-11-06 11:25:00,9.81,9.82,9.79,9.81,121644.09598479448,3.7511,3.7549,3.7434,3.7511,121644.096
2009-11-06 11:30:00,9.81,9.85,9.81,9.83,189118.5554763602,3.7511,3.7664,3.7511,3.7587,189118.5555
2009-11-06 11:35:00,9.84,9.84,9.81,9.82,105488.23948681397,3.7625,3.7625,3.7511,3.7549,105488.2395
2009-11-06 11:40:00,9.82,9.84,9.82,9.84,109052.0313613685,3.7549,3.7625,3.7549,3.7625,109052.0314
2009-11-06 11:45:00,9.84,9.85,9.82,9.84,100498.93086243764,3.7625,3.7664,3.7549,3.7625,100498.9309
2009-11-06 11:50:00,9.85,9.88,9.84,9.87,349726.77595628414,3.7664,3.7778,3.7625,3.774,349726.776
2009-11-06 11:55:00,9.87,9.87,9.86,9.87,259206.4623425992,3.774,3.774,3.7702,3.774,259206.4623
2009-11-06 12:00:00,9.87,9.88,9.86,9.86,167735.80422903303,3.774,3.7778,3.7702,3.7702,167735.8042
2009-11-06 12:05:00,9.86,9.87,9.85,9.85,579710.1449275363,3.7702,3.774,3.7664,3.7664,579710.1449
2009-11-06 12:10:00,9.85,9.89,9.84,9.87,97885.48348776432,3.7664,3.7817,3.7625,3.774,97885.4835
2009-11-06 12:15:00,9.87,9.87,9.84,9.85,90995.48586362557,3.774,3.774,3.7625,3.7664,90995.4859
2009-11-06 12:20:00,9.85,9.86,9.84,9.84,158232.35923022096,3.7664,3.7702,3.7625,3.7625,158232.3592
2009-11-06 12:25:00,9.84,9.85,9.83,9.83,238536.46947018296,3.7625,3.7664,3.7587,3.7587,238536.4695
2009-11-06 12:30:00,9.83,9.84,9.83,9.83,119030.64861012118,3.7587,3.7625,3.7587,3.7587,119030.6486
2009-11-06 12:35:00,9.83,9.85,9.82,9.84,208838.20384889524,3.7587,3.7664,3.7549,3.7625,208838.2038
2009-11-06 12:40:00,9.84,9.84,9.81,9.81,92183.41648847709,3.7625,3.7625,3.7511,3.7511,92183.4165
2009-11-06 12:45:00,9.82,9.82,9.79,9.79,219054.4072226182,3.7549,3.7549,3.7434,3.7434,219054.4072
2009-11-06 12:50:00,9.79,9.79,9.78,9.78,261107.1513423616,3.7434,3.7434,3.7396,3.7396,261107.1513
2009-11-06 12:55:00,9.79,9.81,9.79,9.8,161320.9788548349,3.7434,3.7511,3.7434,3.7472,161320.9789
2009-11-06 13:00:00,9.79,9.8,9.79,9.79,95509.6222380613,3.7434,3.7472,3.7434,3.7434,95509.6222
2009-11-06 13:05:00,9.79,9.79,9.78,9.78,132810.64385839866,3.7434,3.7434,3.7396,3.7396,132810.6439
2009-11-06 13:10:00,9.78,9.79,9.78,9.79,214065.09859824184,3.7396,3.7434,3.7396,3.7434,214065.0986
2009-11-06 13:15:00,9.79,9.8,9.79,9.8,116179.61511047756,3.7434,3.7472,3.7434,3.7472,116179.6151
2009-11-06 13:20:00,9.8,9.81,9.8,9.81,261344.737467332,3.7472,3.7511,3.7472,3.7511,261344.7375
2009-11-06 13:25:00,9.81,9.81,9.8,9.81,322166.78545972914,3.7511,3.7511,3.7472,3.7511,322166.7855
2009-11-06 13:30:00,9.81,9.84,9.81,9.84,373247.802328344,3.7511,3.7625,3.7511,3.7625,373247.8023
2009-11-06 13:35:00,9.84,9.85,9.84,9.84,184366.8329769541,3.7625,3.7664,3.7625,3.7625,184366.833
2009-11-06 13:40:00,9.84,9.86,9.84,9.86,127346.16298408172,3.7625,3.7702,3.7625,3.7702,127346.163
2009-11-06 13:45:00,9.86,9.87,9.84,9.85,228557.85222143028,3.7702,3.774,3.7625,3.7664,228557.8522
2009-11-06 13:50:00,9.84,9.85,9.84,9.85,96459.96673794252,3.7625,3.7664,3.7625,3.7664,96459.9667
2009-11-06 13:55:00,9.85,9.85,9.82,9.83,144689.95010691375,3.7664,3.7664,3.7549,3.7587,144689.9501
2009-11-06 14:00:00,9.83,9.84,9.82,9.83,120456.16535994298,3.7587,3.7625,3.7549,3.7587,120456.1654
2009-11-06 14:05:00,9.83,9.84,9.82,9.83,161083.39272986457,3.7587,3.7625,3.7549,3.7587,161083.3927
2009-11-06 14:10:00,9.83,9.84,9.82,9.82,175813.73247802327,3.7587,3.7625,3.7549,3.7549,175813.7325
2009-11-06 14:15:00,9.82,9.84,9.82,9.83,110715.1342361606,3.7549,3.7625,3.7549,3.7587,110715.1342
2009-11-06 14:20:00,9.83,9.84,9.82,9.83,109764.7897362794,3.7587,3.7625,3.7549,3.7587,109764.7897
2009-11-06 14:25:00,9.83,9.84,9.82,9.82,132097.88548348777,3.7587,3.7625,3.7549,3.7549,132097.8855
2009-11-06 14:30:00,9.82,9.83,9.82,9.83,29223.09337134712,3.7549,3.7587,3.7549,3.7587,29223.0934
2009-11-06 14:35:00,9.83,9.84,9.82,9.84,76740.31836540747,3.7587,3.7625,3.7549,3.7625,76740.3184
2009-11-06 14:40:00,9.84,9.84,9.83,9.84,112140.6509859824,3.7625,3.7625,3.7587,3.7625,112140.651
2009-11-06 14:45:00,9.84,9.84,9.82,9.82,129009.26585887384,3.7625,3.7625,3.7549,3.7549,129009.2659
2009-11-06 14:50:00,9.83,9.84,9.82,9.82,187217.86647659776,3.7587,3.7625,3.7549,3.7549,187217.8665
2009-11-06 14:55:00,9.82,9.82,9.81,9.82,151817.5338560228,3.7549,3.7549,3.7511,3.7549,151817.5339
2009-11-06 15:00:00,9.82,9.82,9.8,9.81,190306.4861012117,3.7549,3.7549,3.7472,3.7511,190306.4861
2009-11-06 15:05:00,9.81,9.81,9.81,9.81,90520.31361368496,3.7511,3.7511,3.7511,3.7511,90520.3136
2009-11-06 15:10:00,9.81,9.83,9.81,9.81,272036.11309099547,3.7511,3.7587,3.7511,3.7511,272036.1131
2009-11-06 15:15:00,9.81,9.81,9.8,9.81,81492.04086481349,3.7511,3.7511,3.7472,3.7511,81492.0409
2009-11-06 15:20:00,9.82,9.82,9.81,9.81,234022.3330957472,3.7549,3.7549,3.7511,3.7511,234022.3331
2009-11-06 15:25:00,9.81,9.83,9.81,9.83,289379.9002138275,3.7511,3.7587,3.7511,3.7587,289379.9002
2009-11-06 15:30:00,9.82,9.83,9.82,9.82,191256.8306010929,3.7549,3.7587,3.7549,3.7549,191256.8306
2009-11-06 15:35:00,9.82,9.84,9.82,9.82,208125.44547398432,3.7549,3.7625,3.7549,3.7549,208125.4455
2009-11-06 15:40:00,9.82,9.82,9.8,9.82,245901.6393442623,3.7549,3.7549,3.7472,3.7549,245901.6393
2009-11-06 15:45:00,9.82,9.82,9.8,9.81,316227.13233547163,3.7549,3.7549,3.7472,3.7511,316227.1323
2009-11-06 15:50:00,9.81,9.83,9.8,9.83,515324.3050605845,3.7511,3.7587,3.7472,3.7587,515324.3051
2009-11-06 15:55:00,9.82,9.83,9.82,9.82,879543.8346400571,3.7549,3.7587,3.7549,3.7549,879543.8346
2009-11-09 09:30:00,9.8,9.84,9.76,9.79,1105725.8256117844,3.7472,3.7625,3.7319,3.7434,1105725.8256
2009-11-09 09:35:00,9.79,9.82,9.78,9.82,372535.0439534331,3.7434,3.7549,3.7396,3.7549,372535.044
2009-11-09 09:40:00,9.82,9.85,9.82,9.84,490140.1758137325,3.7549,3.7664,3.7549,3.7625,490140.1758
2009-11-09 09:45:00,9.84,9.86,9.84,9.84,318602.9935851746,3.7625,3.7702,3.7625,3.7625,318602.9936
2009-11-09 09:50:00,9.85,9.86,9.84,9.86,282727.48871465906,3.7664,3.7702,3.7625,3.7702,282727.4887
2009-11-09 09:55:00,9.86,9.87,9.84,9.85,526490.8529341887,3.7702,3.774,3.7625,3.7664,526490.8529
2009-11-09 10:00:00,9.85,9.89,9.85,9.87,409123.3071988596,3.7664,3.7817,3.7664,3.774,409123.3072
2009-11-09 10:05:00,9.87,9.89,9.87,9.88,364932.2879543835,3.774,3.7817,3.774,3.7778,364932.288
2009-11-09 10:10:00,9.88,9.89,9.86,9.87,252316.46471846043,3.7778,3.7817,3.7702,3.774,252316.4647
2009-11-09 10:15:00,9.86,9.87,9.83,9.83,366357.8047042053,3.7702,3.774,3.7587,3.7587,366357.8047
2009-11-09 10:20:00,9.83,9.85,9.82,9.83,363031.59895462106,3.7587,3.7664,3.7549,3.7587,363031.599
2009-11-09 10:25:00,9.83,9.84,9.81,9.83,546685.6735566643,3.7587,3.7625,3.7511,3.7587,546685.6736
2009-11-09 10:30:00,9.83,9.84,9.82,9.84,1441910.1924447613,3.7587,3.7625,3.7549,3.7625,1441910.1924
2009-11-09 10:35:00,9.84,9.85,9.84,9.84,88144.45236398195,3.7625,3.7664,3.7625,3.7625,88144.4524
2009-11-09 10:40:00,9.84,9.86,9.82,9.86,263245.42646709434,3.7625,3.7702,3.7549,3.7702,263245.4265
2009-11-09 10:45:00,9.86,9.86,9.85,9.85,159657.87598004277,3.7702,3.7702,3.7664,3.7664,159657.876
2009-11-09 10:50:00,9.85,9.88,9.84,9.87,336659.5390829176,3.7664,3.7778,3.7625,3.774,336659.5391
2009-11-09 10:55:00,9.87,9.89,9.86,9.88,327868.8524590164,3.774,3.7817,3.7702,3.7778,327868.8525
2009-11-09 11:00:00,9.88,9.89,9.87,9.87,230458.5412211927,3.7778,3.7817,3.774,3.774,230458.5412
2009-11-09 11:05:00,9.87,9.87,9.84,9.85,260394.3929674507,3.774,3.774,3.7625,3.7664,260394.393
2009-11-09 11:10:00,9.85,9.85,9.83,9.84,393917.7952007603,3.7664,3.7664,3.7587,3.7625,393917.7952
2009-11-09 11:15:00,9.83,9.85,9.82,9.82,740318.3654074603,3.7587,3.7664,3.7549,3.7549,740318.3654
2009-11-09 11:20:00,9.83,9.84,9.81,9.82,318127.82133523404,3.7587,3.7625,3.7511,3.7549,318127.8213
2009-11-09 11:25:00,9.82,9.83,9.8,9.83,228320.26609646,3.7549,3.7587,3.7472,3.7587,228320.2661
2009-11-09 11:30:00,9.83,9.84,9.82,9.82,163221.6678545973,3.7587,3.7625,3.7549,3.7549,163221.6679
2009-11-09 11:35:00,9.83,9.83,9.8,9.8,234735.0914706581,3.7587,3.7587,3.7472,3.7472,234735.0915
2009-11-09 11:40:00,9.8,9.82,9.79,9.82,140650.98598241864,3.7472,3.7549,3.7434,3.7549,140650.986
2009-11-09 11:45:00,9.82,9.82,9.8,9.82,153243.05060584462,3.7549,3.7549,3.7472,3.7549,153243.0506
2009-11-09 11:50:00,9.82,9.82,9.79,9.79,343074.3644571157,3.7549,3.7549,3.7434,3.7434,343074.3645
2009-11-09 11:55:00,9.79,9.8,9.79,9.79,191969.5889760038,3.7434,3.7472,3.7434,3.7434,191969.589
2009-11-09 12:00:00,9.79,9.8,9.79,9.79,68662.3901164172,3.7434,3.7472,3.7434,3.7434,68662.3901
2009-11-09 12:05:00,9.79,9.81,9.79,9.79,237348.53884533144,3.7434,3.7511,3.7434,3.7434,237348.5388
2009-11-09 12:10:00,9.79,9.8,9.76,9.77,1751484.9132810645,3.7434,3.7472,3.7319,3.7358,1751484.9133
2009-11-09 12:15:00,9.77,9.77,9.75,9.76,241149.91684485623,3.7358,3.7358,3.7281,3.7319,241149.9168
2009-11-09 12:20:00,9.76,9.79,9.76,9.78,187693.0387265384,3.7319,3.7434,3.7319,3.7396,187693.0387
2009-11-09 12:25:00,9.78,9.79,9.78,9.78,144214.77785697317,3.7396,3.7434,3.7396,3.7396,144214.7779
2009-11-09 12:30:00,9.79,9.79,9.78,9.78,97410.31123782371,3.7434,3.7434,3.7396,3.7396,97410.3112
2009-11-09 12:35:00,9.79,9.8,9.78,9.79,120931.3376098836,3.7434,3.7472,3.7396,3.7434,120931.3376
2009-11-09 12:40:00,9.79,9.81,9.79,9.8,176764.0769779045,3.7434,3.7511,3.7434,3.7472,176764.077
2009-11-09 12:45:00,9.8,9.81,9.78,9.78,250415.77571869805,3.7472,3.7511,3.7396,3.7396,250415.7757
2009-11-09 12:50:00,9.79,9.79,9.77,9.79,159895.46210501308,3.7434,3.7434,3.7358,3.7434,159895.4621
2009-11-09 12:55:00,9.79,9.79,9.79,9.79,60822.047992397245,3.7434,3.7434,3.7434,3.7434,60822.048
2009-11-09 13:00:00,9.79,9.8,9.79,9.79,99073.41411261582,3.7434,3.7472,3.7434,3.7434,99073.4141
2009-11-09 13:05:00,9.79,9.8,9.77,9.78,421952.9579472559,3.7434,3.7472,3.7358,3.7396,421952.9579
2009-11-09 13:10:00,9.79,9.81,9.79,9.81,81729.62698978379,3.7434,3.7511,3.7434,3.7511,81729.627
2009-11-09 13:15:00,9.8,9.8,9.79,9.79,276312.6633404609,3.7472,3.7472,3.7434,3.7434,276312.6633
2009-11-09 13:20:00,9.8,9.8,9.79,9.79,256830.6010928962,3.7472,3.7472,3.7434,3.7434,256830.6011
2009-11-09 13:25:00,9.79,9.81,9.79,9.8,167260.63197909243,3.7434,3.7511,3.7434,3.7472,167260.632
2009-11-09 13:30:00,9.8,9.81,9.79,9.79,162984.08172962698,3.7472,3.7511,3.7434,3.7434,162984.0817
2009-11-09 13:35:00,9.79,9.81,9.78,9.81,191494.4167260632,3.7434,3.7511,3.7396,3.7511,191494.4167
2009-11-09 13:40:00,9.81,9.81,9.79,9.79,617961.5110477548,3.7511,3.7511,3.7434,3.7434,617961.511
2009-11-09 13:45:00,9.79,9.8,9.78,9.78,235447.84984556903,3.7434,3.7472,3.7396,3.7396,235447.8498
2009-11-09 13:50:00,9.78,9.79,9.77,9.78,305773.3428367783,3.7396,3.7434,3.7358,3.7396,305773.3428
2009-11-09 13:55:00,9.78,9.79,9.76,9.78,189831.3138512711,3.7396,3.7434,3.7319,3.7396,189831.3139
2009-11-09 14:00:00,9.79,9.8,9.78,9.79,219291.9933475885,3.7434,3.7472,3.7396,3.7434,219291.9933
2009-11-09 14:05:00,9.79,9.79,9.77,9.77,163696.8401045379,3.7434,3.7434,3.7358,3.7358,163696.8401
2009-11-09 14:10:00,9.77,9.79,9.77,9.78,465906.3910667617,3.7358,3.7434,3.7358,3.7396,465906.3911
2009-11-09 14:15:00,9.78,9.78,9.78,9.78,80541.69636493229,3.7396,3.7396,3.7396,3.7396,80541.6964
2009-11-09 14:20:00,9.78,9.79,9.77,9.79,324542.6467094322,3.7396,3.7434,3.7358,3.7434,324542.6467
2009-11-09 14:25:00,9.79,9.79,9.78,9.78,132810.64385839866,3.7434,3.7434,3.7396,3.7396,132810.6439
2009-11-09 14:30:00,9.79,9.79,9.76,9.79,617248.7526728439,3.7434,3.7434,3.7319,3.7434,617248.7527
2009-11-09 14:35:00,9.79,9.79,9.76,9.78,353290.56783083867,3.7434,3.7434,3.7319,3.7396,353290.5678
2009-11-09 14:40:00,9.78,9.79,9.78,9.78,286291.2805892136,3.7396,3.7434,3.7396,3.7396,286291.2806
2009-11-09 14:45:00,9.78,9.79,9.77,9.78,235447.84984556903,3.7396,3.7434,3.7358,3.7396,235447.8498
2009-11-09 14:50:00,9.78,9.79,9.77,9.77,243525.7780945593,3.7396,3.7434,3.7358,3.7358,243525.7781
2009-11-09 14:55:00,9.77,9.79,9.76,9.76,456878.1183178903,3.7358,3.7434,3.7319,3.7319,456878.1183
2009-11-09 15:00:00,9.76,9.78,9.76,9.78,260394.3929674507,3.7319,3.7396,3.7319,3.7396,260394.393
2009-11-09 15:05:00,9.78,9.78,9.76,9.76,273461.6298408173,3.7396,3.7396,3.7319,3.7319,273461.6298
2009-11-09 15:10:00,9.76,9.76,9.74,9.76,588025.6593014968,3.7319,3.7319,3.7243,3.7319,588025.6593
2009-11-09 15:15:00,9.76,9.77,9.75,9.76,471133.28581610834,3.7319,3.7358,3.7281,3.7319,471133.2858
2009-11-09 15:20:00,9.76,9.77,9.76,9.77,619149.4416726063,3.7319,3.7358,3.7319,3.7358,619149.4417
2009-11-09 15:25:00,9.76,9.77,9.75,9.76,409123.3071988596,3.7319,3.7358,3.7281,3.7319,409123.3072
2009-11-09 15:30:00,9.76,9.76,9.75,9.76,458541.2211926824,3.7319,3.7319,3.7281,3.7319,458541.2212
2009-11-09 15:35:00,9.76,9.76,9.75,9.76,648372.5350439535,3.7319,3.7319,3.7281,3.7319,648372.535
2009-11-09 15:40:00,9.75,9.76,9.75,9.76,581848.420052269,3.7281,3.7319,3.7281,3.7319,581848.4201
2009-11-09 15:45:00,9.76,9.76,9.75,9.76,521501.5443098123,3.7319,3.7319,3.7281,3.7319,521501.5443
2009-11-09 15:50:00,9.76,9.79,9.76,9.79,733665.9539082918,3.7319,3.7434,3.7319,3.7434,733665.9539
2009-11-09 15:55:00,9.79,9.79,9.78,9.79,1339272.986457591,3.7434,3.7434,3.7396,3.7434,1339272.9865
2009-11-10 09:30:00,9.85,9.87,9.81,9.87,691613.2097885484,3.7664,3.774,3.7511,3.774,691613.2098
2009-11-10 09:35:00,9.87,9.9,9.86,9.88,1325968.163459254,3.774,3.7855,3.7702,3.7778,1325968.1635
2009-11-10 09:40:00,9.88,9.9,9.86,9.88,665478.7360418151,3.7778,3.7855,3.7702,3.7778,665478.736
2009-11-10 09:45:00,9.88,9.9,9.87,9.89,466381.5633167023,3.7778,3.7855,3.774,3.7817,466381.5633
2009-11-10 09:50:00,9.89,9.93,9.89,9.92,555951.5324305061,3.7817,3.7969,3.7817,3.7931,555951.5324
2009-11-10 09:55:00,9.91,9.92,9.88,9.91,323829.88833452127,3.7893,3.7931,3.7778,3.7893,323829.8883
2009-11-10 10:00:00,9.91,9.93,9.89,9.89,712520.7887859349,3.7893,3.7969,3.7817,3.7817,712520.7888
2009-11-10 10:05:00,9.89,9.91,9.88,9.89,431456.402946068,3.7817,3.7893,3.7778,3.7817,431456.4029
2009-11-10 10:10:00,9.89,9.91,9.89,9.9,217866.47659776668,3.7817,3.7893,3.7817,3.7855,217866.4766
2009-11-10 10:15:00,9.9,9.91,9.87,9.88,427417.4388215728,3.7855,3.7893,3.774,3.7778,427417.4388
2009-11-10 10:20:00,9.89,9.91,9.88,9.9,231646.4718460442,3.7817,3.7893,3.7778,3.7855,231646.4718
2009-11-10 10:25:00,9.9,9.94,9.9,9.94,349964.3620812545,3.7855,3.8008,3.7855,3.8008,349964.3621
2009-11-10 10:30:00,9.94,9.94,9.93,9.94,189356.14160133048,3.8008,3.8008,3.7969,3.8008,189356.1416
2009-11-10 10:35:00,9.93,9.94,9.89,9.89,255167.49821810407,3.7969,3.8008,3.7817,3.7817,255167.4982
2009-11-10 10:40:00,9.89,9.9,9.87,9.88,232121.6440959848,3.7817,3.7855,3.774,3.7778,232121.6441
2009-11-10 10:45:00,9.87,9.88,9.85,9.86,245664.053219292,3.774,3.7778,3.7664,3.7702,245664.0532
2009-11-10 10:50:00,9.86,9.86,9.84,9.84,168686.14872891424,3.7702,3.7702,3.7625,3.7625,168686.1487
2009-11-10 10:55:00,9.84,9.86,9.84,9.85,150629.6032311713,3.7625,3.7702,3.7625,3.7664,150629.6032
2009-11-10 11:00:00,9.85,9.86,9.84,9.84,92658.58873841767,3.7664,3.7702,3.7625,3.7625,92658.5887
2009-11-10 11:05:00,9.84,9.84,9.82,9.83,355666.4290805417,3.7625,3.7625,3.7549,3.7587,355666.4291
2009-11-10 11:10:00,9.82,9.83,9.79,9.8,331195.0582086006,3.7549,3.7587,3.7434,3.7472,331195.0582
2009-11-10 11:15:00,9.8,9.81,9.79,9.81,302922.3093371347,3.7472,3.7511,3.7434,3.7511,302922.3093
2009-11-10 11:20:00,9.81,9.83,9.8,9.82,164172.0123544785,3.7511,3.7587,3.7472,3.7549,164172.0124
2009-11-10 11:25:00,9.82,9.83,9.81,9.81,255167.49821810407,3.7549,3.7587,3.7511,3.7511,255167.4982
2009-11-10 11:30:00,9.81,9.82,9.8,9.8,188168.21097647896,3.7511,3.7549,3.7472,3.7472,188168.211
2009-11-10 11:35:00,9.8,9.84,9.8,9.83,207887.85934901403,3.7472,3.7625,3.7472,3.7587,207887.8593
2009-11-10 11:40:00,9.84,9.85,9.83,9.84,111427.89261107153,3.7625,3.7664,3.7587,3.7625,111427.8926
2009-11-10 11:45:00,9.84,9.87,9.84,9.87,137324.7802328344,3.7625,3.774,3.7625,3.774,137324.7802
2009-11-10 11:50:00,9.87,9.87,9.85,9.86,141363.74435732953,3.774,3.774,3.7664,3.7702,141363.7444
2009-11-10 11:55:00,9.86,9.87,9.85,9.85,87194.10786410073,3.7702,3.774,3.7664,3.7664,87194.1079
2009-11-10 12:00:00,9.85,9.86,9.85,9.85,109527.2036113091,3.7664,3.7702,3.7664,3.7664,109527.2036
2009-11-10 12:05:00,9.86,9.87,9.85,9.87,134948.9189831314,3.7702,3.774,3.7664,3.774,134948.919
2009-11-10 12:10:00,9.87,9.87,9.86,9.87,112378.23711095272,3.774,3.774,3.7702,3.774,112378.2371
2009-11-10 12:15:00,9.87,9.87,9.85,9.87,86481.34948918983,3.774,3.774,3.7664,3.774,86481.3495
2009-11-10 12:20:00,9.87,9.87,9.85,9.85,93846.51936326918,3.774,3.774,3.7664,3.7664,93846.5194
2009-11-10 12:25:00,9.86,9.86,9.83,9.83,106438.5839866952,3.7702,3.7702,3.7587,3.7587,106438.584
2009-11-10 12:30:00,9.83,9.85,9.83,9.85,66524.11499168449,3.7587,3.7664,3.7587,3.7664,66524.115
2009-11-10 12:35:00,9.85,9.85,9.84,9.84,189118.5554763602,3.7664,3.7664,3.7625,3.7625,189118.5555
2009-11-10 12:40:00,9.84,9.85,9.83,9.83,138987.88310762652,3.7625,3.7664,3.7587,3.7587,138987.8831
2009-11-10 12:45:00,9.83,9.85,9.79,9.83,340936.089332383,3.7587,3.7664,3.7434,3.7587,340936.0893
2009-11-10 12:50:00,9.83,9.86,9.83,9.86,109052.0313613685,3.7587,3.7702,3.7587,3.7702,109052.0314
2009-11-10 12:55:00,9.86,9.88,9.86,9.88,114516.51223568544,3.7702,3.7778,3.7702,3.7778,114516.5122
2009-11-10 13:00:00,9.87,9.88,9.87,9.87,99548.58636255642,3.774,3.7778,3.774,3.774,99548.5864
2009-11-10 13:05:00,9.87,9.87,9.86,9.86,68899.9762413875,3.774,3.774,3.7702,3.7702,68899.9762
2009-11-10 13:10:00,9.87,9.87,9.85,9.85,85531.00498930863,3.774,3.774,3.7664,3.7664,85531.005
2009-11-10 13:15:00,9.85,9.87,9.84,9.87,99073.41411261582,3.7664,3.774,3.7625,3.774,99073.4141
2009-11-10 13:20:00,9.87,9.87,9.85,9.87,117605.13186029936,3.774,3.774,3.7664,3.774,117605.1319
2009-11-10 13:25:00,9.86,9.87,9.85,9.85,96459.96673794252,3.7702,3.774,3.7664,3.7664,96459.9667
2009-11-10 13:30:00,9.85,9.87,9.85,9.86,108101.6868614873,3.7664,3.774,3.7664,3.7702,108101.6869
2009-11-10 13:35:00,9.86,9.87,9.86,9.86,65811.35661677358,3.7702,3.774,3.7702,3.7702,65811.3566
2009-11-10 13:40:00,9.86,9.86,9.84,9.84,129009.26585887384,3.7702,3.7702,3.7625,3.7625,129009.2659
2009-11-10 13:45:00,9.84,9.84,9.84,9.84,76740.31836540747,3.7625,3.7625,3.7625,3.7625,76740.3184
2009-11-10 13:50:00,9.84,9.84,9.83,9.84,157282.01473033975,3.7625,3.7625,3.7587,3.7625,157282.0147
2009-11-10 13:55:00,9.83,9.85,9.82,9.85,263958.18484200526,3.7587,3.7664,3.7549,3.7664,263958.1848
2009-11-10 14:00:00,9.85,9.86,9.84,9.85,211451.6512235685,3.7664,3.7702,3.7625,3.7664,211451.6512
2009-11-10 14:05:00,9.86,9.86,9.84,9.85,291043.0030886196,3.7702,3.7702,3.7625,3.7664,291043.0031
2009-11-10 14:10:00,9.85,9.86,9.85,9.86,64385.83986695177,3.7664,3.7702,3.7664,3.7702,64385.8399
2009-11-10 14:15:00,9.86,9.87,9.86,9.86,89332.38298883346,3.7702,3.774,3.7702,3.7702,89332.383
2009-11-10 14:20:00,9.86,9.87,9.86,9.87,110239.96198622,3.7702,3.774,3.7702,3.774,110239.962
2009-11-10 14:25:00,9.87,9.87,9.84,9.84,447612.25944404845,3.774,3.774,3.7625,3.7625,447612.2594
2009-11-10 14:30:00,9.84,9.85,9.84,9.84,309812.3069612735,3.7625,3.7664,3.7625,3.7625,309812.307
2009-11-10 14:35:00,9.84,9.84,9.84,9.84,145640.29460679495,3.7625,3.7625,3.7625,3.7625,145640.2946
2009-11-10 14:40:00,9.84,9.86,9.83,9.85,333095.747208363,3.7625,3.7702,3.7587,3.7664,333095.7472
2009-11-10 14:45:00,9.85,9.85,9.82,9.82,627464.956046567,3.7664,3.7664,3.7549,3.7549,627464.956
2009-11-10 14:50:00,9.82,9.83,9.79,9.79,1141601.3304823,3.7549,3.7587,3.7434,3.7434,1141601.3305
2009-11-10 14:55:00,9.79,9.8,9.78,9.78,924210.0261344736,3.7434,3.7472,3.7396,3.7396,924210.0261
2009-11-10 15:00:00,9.79,9.79,9.78,9.79,326918.5079591352,3.7434,3.7434,3.7396,3.7434,326918.508
2009-11-10 15:05:00,9.79,9.82,9.79,9.8,600380.1377999525,3.7434,3.7549,3.7434,3.7472,600380.1378
2009-11-10 15:10:00,9.8,9.82,9.8,9.82,328819.19695889764,3.7472,3.7549,3.7472,3.7549,328819.197
2009-11-10 15:15:00,9.82,9.84,9.81,9.83,405084.3430743645,3.7549,3.7625,3.7511,3.7587,405084.3431
2009-11-10 15:20:00,9.82,9.83,9.82,9.83,424328.8191969589,3.7549,3.7587,3.7549,3.7587,424328.8192
2009-11-10 15:25:00,9.83,9.83,9.82,9.83,448562.60394392966,3.7587,3.7587,3.7549,3.7587,448562.6039
2009-11-10 15:30:00,9.82,9.83,9.8,9.8,751484.9132810644,3.7549,3.7587,3.7472,3.7472,751484.9133
2009-11-10 15:35:00,9.81,9.83,9.8,9.82,1020194.8206224756,3.7511,3.7587,3.7472,3.7549,1020194.8206
2009-11-10 15:40:00,9.83,9.84,9.8,9.82,1019244.4761225944,3.7587,3.7625,3.7472,3.7549,1019244.4761
2009-11-10 15:45:00,9.82,9.84,9.81,9.83,976241.3875029698,3.7549,3.7625,3.7511,3.7587,976241.3875
2009-11-10 15:50:00,9.83,9.84,9.82,9.83,1551199.8099311,3.7587,3.7625,3.7549,3.7587,1551199.8099
2009-11-10 15:55:00,9.84,9.87,9.83,9.86,2694226.657163222,3.7625,3.774,3.7587,3.7702,2694226.6572
2009-11-11 09:30:00,9.95,9.98,9.89,9.98,1076977.9044903778,3.8046,3.8161,3.7817,3.8161,1076977.9045
2009-11-11 09:35:00,9.98,9.99,9.91,9.91,586600.142551675,3.8161,3.8199,3.7893,3.7893,586600.1426
2009-11-11 09:40:00,9.91,9.94,9.9,9.93,527441.1974340698,3.7893,3.8008,3.7855,3.7969,527441.1974
2009-11-11 09:45:00,9.93,9.95,9.89,9.91,1163221.667854597,3.7969,3.8046,3.7817,3.7893,1163221.6679
2009-11-11 09:50:00,9.91,9.93,9.91,9.92,339985.7448325018,3.7893,3.7969,3.7893,3.7931,339985.7448
2009-11-11 09:55:00,9.92,9.99,9.92,9.96,745782.8462817771,3.7931,3.8199,3.7931,3.8084,745782.8463
2009-11-11 10:00:00,9.96,9.98,9.94,9.96,469945.35519125685,3.8084,3.8161,3.8008,3.8084,469945.3552
2009-11-11 10:05:00,9.96,9.99,9.96,9.99,198384.414350202,3.8084,3.8199,3.8084,3.8199,198384.4144
2009-11-11 10:10:00,9.99,10.03,9.98,10.02,766690.4252791638,3.8199,3.8352,3.8161,3.8314,766690.4253
2009-11-11 10:15:00,10.02,10.04,10.0,10.0,563316.7023045854,3.8314,3.839,3.8237,3.8237,563316.7023
2009-11-11 10:20:00,10.0,10.02,10.0,10.01,361843.6683297696,3.8237,3.8314,3.8237,3.8275,361843.6683
2009-11-11 10:25:00,10.01,10.01,9.98,10.0,265621.2877167973,3.8275,3.8275,3.8161,3.8237,265621.2877
2009-11-11 10:30:00,10.0,10.0,9.97,9.99,332382.9888334521,3.8237,3.8237,3.8122,3.8199,332382.9888
2009-11-11 10:35:00,9.99,10.0,9.98,10.0,225944.4048467569,3.8199,3.8237,3.8161,3.8237,225944.4048
2009-11-11 10:40:00,10.0,10.01,9.96,9.97,430981.23069612734,3.8237,3.8275,3.8084,3.8122,430981.2307
2009-11-11 10:45:00,9.98,9.98,9.94,9.95,380850.55832739366,3.8161,3.8161,3.8008,3.8046,380850.5583
2009-11-11 10:50:00,9.95,9.96,9.92,9.95,462105.01306723687,3.8046,3.8084,3.7931,3.8046,462105.0131
2009-11-11 10:55:00,9.95,9.95,9.91,9.93,386315.0392017106,3.8046,3.8046,3.7893,3.7969,386315.0392
2009-11-11 11:00:00,9.92,9.95,9.91,9.95,495367.0705630792,3.7931,3.8046,3.7893,3.8046,495367.0706
2009-11-11 11:05:00,9.95,9.95,9.92,9.93,349251.6037063436,3.8046,3.8046,3.7931,3.7969,349251.6037
2009-11-11 11:10:00,9.92,9.95,9.92,9.92,416013.3048229984,3.7931,3.8046,3.7931,3.7931,416013.3048
2009-11-11 11:15:00,9.92,9.92,9.89,9.91,602755.9990496555,3.7931,3.7931,3.7817,3.7893,602755.999
2009-11-11 11:20:00,9.91,9.91,9.9,9.9,327631.2663340461,3.7893,3.7893,3.7855,3.7855,327631.2663
2009-11-11 11:25:00,9.9,9.93,9.9,9.93,366832.9769541459,3.7855,3.7969,3.7855,3.7969,366832.977
2009-11-11 11:30:00,9.92,9.94,9.92,9.93,310287.47921121406,3.7931,3.8008,3.7931,3.7969,310287.4792
2009-11-11 11:35:00,9.93,9.95,9.92,9.95,242337.84746970772,3.7969,3.8046,3.7931,3.8046,242337.8475
2009-11-11 11:40:00,9.95,9.95,9.92,9.92,159657.87598004277,3.8046,3.8046,3.7931,3.7931,159657.876
2009-11-11 11:45:00,9.93,9.94,9.92,9.94,154430.98123069614,3.7969,3.8008,3.7931,3.8008,154430.9812
2009-11-11 11:50:00,9.93,9.94,9.91,9.92,479211.2140650986,3.7969,3.8008,3.7893,3.7931,479211.2141
2009-11-11 11:55:00,9.92,9.93,9.91,9.92,399382.2760750773,3.7931,3.7969,3.7893,3.7931,399382.2761
2009-11-11 12:00:00,9.92,9.93,9.92,9.92,270848.182466144,3.7931,3.7969,3.7931,3.7931,270848.1825
2009-11-11 12:05:00,9.92,9.95,9.92,9.94,331195.0582086006,3.7931,3.8046,3.7931,3.8008,331195.0582
2009-11-11 12:10:00,9.94,9.97,9.94,9.97,187693.0387265384,3.8008,3.8122,3.8008,3.8122,187693.0387
2009-11-11 12:15:00,9.97,9.97,9.95,9.95,111190.3064861012,3.8122,3.8122,3.8046,3.8046,111190.3065
2009-11-11 12:20:00,9.95,9.96,9.95,9.96,132097.88548348777,3.8046,3.8084,3.8046,3.8084,132097.8855
2009-11-11 12:25:00,9.96,9.98,9.96,9.98,182228.55785222145,3.8084,3.8161,3.8084,3.8161,182228.5579
2009-11-11 12:30:00,9.98,9.98,9.96,9.97,206699.9287241625,3.8161,3.8161,3.8084,3.8122,206699.9287
2009-11-11 12:35:00,9.96,9.98,9.96,9.97,331195.0582086006,3.8084,3.8161,3.8084,3.8122,331195.0582
2009-11-11 12:40:00,9.97,9.98,9.96,9.97,124019.9572344975,3.8122,3.8161,3.8084,3.8122,124019.9572
2009-11-11 12:45:00,9.97,9.99,9.96,9.96,355666.4290805417,3.8122,3.8199,3.8084,3.8084,355666.4291
2009-11-11 12:50:00,9.96,9.96,9.95,9.96,93608.93323829888,3.8084,3.8084,3.8046,3.8084,93608.9332
2009-11-11 12:55:00,9.95,9.96,9.94,9.95,162508.90947968638,3.8046,3.8084,3.8008,3.8046,162508.9095
2009-11-11 13:00:00,9.95,9.96,9.95,9.96,69612.7346162984,3.8046,3.8084,3.8046,3.8084,69612.7346
2009-11-11 13:05:00,9.96,9.96,9.95,9.96,126633.40460917084,3.8084,3.8084,3.8046,3.8084,126633.4046
2009-11-11 13:10:00,9.96,9.96,9.94,9.96,145640.29460679495,3.8084,3.8084,3.8008,3.8084,145640.2946
2009-11-11 13:15:00,9.96,9.96,9.95,9.96,95272.036113091,3.8084,3.8084,3.8046,3.8084,95272.0361
2009-11-11 13:20:00,9.96,9.97,9.95,9.95,148491.3281064386,3.8084,3.8122,3.8046,3.8046,148491.3281
2009-11-11 13:25:00,9.95,9.95,9.92,9.93,211214.06509859825,3.8046,3.8046,3.7931,3.7969,211214.0651
2009-11-11 13:30:00,9.93,9.94,9.93,9.93,249227.84509384647,3.7969,3.8008,3.7969,3.7969,249227.8451
2009-11-11 13:35:00,9.93,9.94,9.92,9.94,693513.8987883108,3.7969,3.8008,3.7931,3.8008,693513.8988
2009-11-11 13:40:00,9.93,9.94,9.92,9.92,1104062.7227369922,3.7969,3.8008,3.7931,3.7931,1104062.7227
2009-11-11 13:45:00,9.92,9.95,9.92,9.94,208363.03159895464,3.7931,3.8046,3.7931,3.8008,208363.0316
2009-11-11 13:50:00,9.94,9.95,9.93,9.95,154430.98123069614,3.8008,3.8046,3.7969,3.8046,154430.9812
2009-11-11 13:55:00,9.95,9.96,9.93,9.95,275362.3188405797,3.8046,3.8084,3.7969,3.8046,275362.3188
2009-11-11 14:00:00,9.95,9.96,9.94,9.94,225469.23259681635,3.8046,3.8084,3.8008,3.8008,225469.2326
2009-11-11 14:05:00,9.94,9.96,9.94,9.94,336184.366832977,3.8008,3.8084,3.8008,3.8008,336184.3668
2009-11-11 14:10:00,9.94,9.95,9.93,9.94,344499.88120693754,3.8008,3.8046,3.7969,3.8008,344499.8812
2009-11-11 14:15:00,9.94,9.95,9.93,9.93,303872.6538370159,3.8008,3.8046,3.7969,3.7969,303872.6538
2009-11-11 14:20:00,9.93,9.93,9.92,9.93,116417.20123544784,3.7969,3.7969,3.7931,3.7969,116417.2012
2009-11-11 14:25:00,9.93,9.95,9.93,9.94,391779.5200760276,3.7969,3.8046,3.7969,3.8008,391779.5201
2009-11-11 14:30:00,9.93,9.96,9.93,9.95,206699.9287241625,3.7969,3.8084,3.7969,3.8046,206699.9287
2009-11-11 14:35:00,9.95,9.96,9.95,9.96,256355.4288429556,3.8046,3.8084,3.8046,3.8084,256355.4288
2009-11-11 14:40:00,9.96,9.96,9.95,9.95,131385.12710857685,3.8084,3.8084,3.8046,3.8046,131385.1271
2009-11-11 14:45:00,9.95,9.98,9.95,9.98,190781.6583511523,3.8046,3.8161,3.8046,3.8161,190781.6584
2009-11-11 14:50:00,9.98,9.98,9.97,9.97,311950.5820860062,3.8161,3.8161,3.8122,3.8122,311950.5821
2009-11-11 14:55:00,9.97,9.99,9.97,9.99,505583.2739368021,3.8122,3.8199,3.8122,3.8199,505583.2739
2009-11-11 15:00:00,9.99,9.99,9.98,9.98,487289.1423140889,3.8199,3.8199,3.8161,3.8161,487289.1423
2009-11-11 15:05:00,9.98,9.99,9.98,9.99,156569.25635542884,3.8161,3.8199,3.8161,3.8199,156569.2564
2009-11-11 15:10:00,9.99,9.99,9.95,9.96,318602.9935851746,3.8199,3.8199,3.8046,3.8084,318602.9936
2009-11-11 15:15:00,9.96,9.97,9.95,9.97,234022.3330957472,3.8084,3.8122,3.8046,3.8122,234022.3331
2009-11-11 15:20:00,9.97,9.97,9.97,9.97,138037.53860774531,3.8122,3.8122,3.8122,3.8122,138037.5386
2009-11-11 15:25:00,9.97,9.98,9.96,9.98,255880.256593015,3.8122,3.8161,3.8084,3.8161,255880.2566
2009-11-11 15:30:00,9.98,10.0,9.98,10.0,705393.2050368258,3.8161,3.8237,3.8161,3.8237,705393.205
2009-11-11 15:35:00,10.0,10.0,9.99,10.0,376336.4219529579,3.8237,3.8237,3.8199,3.8237,376336.422
2009-11-11 15:40:00,10.0,10.0,9.99,10.0,484675.6949394156,3.8237,3.8237,3.8199,3.8237,484675.6949
2009-11-11 15:45:00,10.0,10.0,10.0,10.0,427892.61107151344,3.8237,3.8237,3.8237,3.8237,427892.6111
2009-11-11 15:50:00,10.0,10.02,9.99,10.0,1596103.5875504871,3.8237,3.8314,3.8199,3.8237,1596103.5876
2009-11-11 15:55:00,10.01,10.02,10.0,10.0,965074.8396293656,3.8275,3.8314,3.8237,3.8237,965074.8396
2009-11-12 09:30:00,10.02,10.05,10.0,10.03,545497.7429318128,3.8314,3.8428,3.8237,3.8352,545497.7429
2009-11-12 09:35:00,10.03,10.1,10.03,10.07,861487.2891423141,3.8352,3.8619,3.8352,3.8505,861487.2891
2009-11-12 09:40:00,10.07,10.09,10.04,10.05,767878.3559040152,3.8505,3.8581,3.839,3.8428,767878.3559
2009-11-12 09:45:00,10.04,10.06,10.03,10.05,760513.1860299358,3.839,3.8467,3.8352,3.8428,760513.186
2009-11-12 09:50:00,10.05,10.09,10.05,10.09,443098.1230696127,3.8428,3.8581,3.8428,3.8581,443098.1231
2009-11-12 09:55:00,10.09,10.1,10.08,10.09,478260.8695652174,3.8581,3.8619,3.8543,3.8581,478260.8696
2009-11-12 10:00:00,10.09,10.1,10.09,10.09,449988.1206937515,3.8581,3.8619,3.8581,3.8581,449988.1207
2009-11-12 10:05:00,10.1,10.1,10.06,10.07,415538.1325730577,3.8619,3.8619,3.8467,3.8505,415538.1326
2009-11-12 10:10:00,10.07,10.07,10.02,10.03,545497.7429318128,3.8505,3.8505,3.8314,3.8352,545497.7429
2009-11-12 10:15:00,10.03,10.06,10.01,10.02,255880.256593015,3.8352,3.8467,3.8275,3.8314,255880.2566
2009-11-12 10:20:00,10.01,10.02,10.0,10.02,494416.72606319794,3.8275,3.8314,3.8237,3.8314,494416.7261
2009-11-12 10:25:00,10.02,10.06,10.0,10.06,332382.9888334521,3.8314,3.8467,3.8237,3.8467,332382.9888
2009-11-12 10:30:00,10.06,10.06,10.03,10.04,351865.0510810169,3.8467,3.8467,3.8352,3.839,351865.0511
2009-11-12 10:35:00,10.04,10.06,10.03,10.05,642432.8819196959,3.839,3.8467,3.8352,3.8428,642432.8819
2009-11-12 10:40:00,10.05,10.08,10.04,10.08,201473.0339748159,3.8428,3.8543,3.839,3.8543,201473.034
2009-11-12 10:45:00,10.08,10.08,10.06,10.07,173913.04347826086,3.8543,3.8543,3.8467,3.8505,173913.0435
2009-11-12 10:50:00,10.07,10.1,10.07,10.08,260394.3929674507,3.8505,3.8619,3.8505,3.8543,260394.393
2009-11-12 10:55:00,10.07,10.08,10.06,10.08,409598.4794488002,3.8505,3.8543,3.8467,3.8543,409598.4794
2009-11-12 11:00:00,10.07,10.08,10.04,10.06,359942.9793300072,3.8505,3.8543,3.839,3.8467,359942.9793
2009-11-12 11:05:00,10.06,10.08,10.05,10.07,815395.5808980756,3.8467,3.8543,3.8428,3.8505,815395.5809
2009-11-12 11:10:00,10.08,10.08,10.04,10.04,374673.31907816586,3.8543,3.8543,3.839,3.839,374673.3191
2009-11-12 11:15:00,10.04,10.07,10.03,10.07,325492.9912093134,3.839,3.8505,3.8352,3.8505,325492.9912
2009-11-12 11:20:00,10.07,10.07,10.05,10.06,190781.6583511523,3.8505,3.8505,3.8428,3.8467,190781.6584
2009-11-12 11:25:00,10.07,10.07,10.04,10.06,216916.13209788548,3.8505,3.8505,3.839,3.8467,216916.1321
2009-11-12 11:30:00,10.06,10.06,10.0,10.02,282727.48871465906,3.8467,3.8467,3.8237,3.8314,282727.4887
2009-11-12 11:35:00,10.02,10.04,10.0,10.04,243050.6058446187,3.8314,3.839,3.8237,3.839,243050.6058
2009-11-12 11:40:00,10.04,10.06,10.02,10.06,204086.4813494892,3.839,3.8467,3.8314,3.8467,204086.4813
2009-11-12 11:45:00,10.06,10.07,10.05,10.05,288667.14183891664,3.8467,3.8505,3.8428,3.8428,288667.1418
2009-11-12 11:50:00,10.05,10.05,10.03,10.04,229270.6105963412,3.8428,3.8428,3.8352,3.839,229270.6106
2009-11-12 11:55:00,10.04,10.06,10.02,10.05,227845.09384651936,3.839,3.8467,3.8314,3.8428,227845.0938
2009-11-12 12:00:00,10.05,10.06,10.05,10.06,158469.94535519127,3.8428,3.8467,3.8428,3.8467,158469.9454
2009-11-12 12:05:00,10.06,10.07,10.05,10.07,159420.28985507248,3.8467,3.8505,3.8428,3.8505,159420.2899
2009-11-12 12:10:00,10.07,10.08,10.07,10.08,100974.10311237824,3.8505,3.8543,3.8505,3.8543,100974.1031
2009-11-12 12:15:00,10.07,10.09,10.07,10.08,153005.46448087433,3.8505,3.8581,3.8505,3.8543,153005.4645
2009-11-12 12:20:00,10.08,10.09,10.07,10.07,129009.26585887384,3.8543,3.8581,3.8505,3.8505,129009.2659
2009-11-12 12:25:00,10.07,10.07,10.07,10.07,150154.4309812307,3.8505,3.8505,3.8505,3.8505,150154.431
2009-11-12 12:30:00,10.07,10.08,10.04,10.05,234022.3330957472,3.8505,3.8543,3.839,3.8428,234022.3331
2009-11-12 12:35:00,10.05,10.09,10.05,10.09,629128.058921359,3.8428,3.8581,3.8428,3.8581,629128.0589
2009-11-12 12:40:00,10.09,10.1,10.08,10.1,666429.0805416964,3.8581,3.8619,3.8543,3.8619,666429.0805
2009-11-12 12:45:00,10.1,10.1,10.08,10.1,269422.6657163222,3.8619,3.8619,3.8543,3.8619,269422.6657
2009-11-12 12:50:00,10.09,10.13,10.09,10.12,730339.7481587075,3.8581,3.8734,3.8581,3.8696,730339.7482
2009-11-12 12:55:00,10.12,10.13,10.1,10.13,525778.0945592778,3.8696,3.8734,3.8619,3.8734,525778.0946
2009-11-12 13:00:00,10.12,10.13,10.09,10.11,501069.1375623664,3.8696,3.8734,3.8581,3.8658,501069.1376
2009-11-12 13:05:00,10.11,10.12,10.08,10.08,398194.3454502257,3.8658,3.8696,3.8543,3.8543,398194.3455
2009-11-12 13:10:00,10.08,10.08,10.06,10.07,437396.0560703255,3.8543,3.8543,3.8467,3.8505,437396.0561
2009-11-12 13:15:00,10.07,10.07,10.05,10.07,292468.51983844145,3.8505,3.8505,3.8428,3.8505,292468.5198
2009-11-12 13:20:00,10.06,10.08,10.06,10.06,110952.72036113092,3.8467,3.8543,3.8467,3.8467,110952.7204
2009-11-12 13:25:00,10.06,10.08,10.06,10.08,50843.430743644574,3.8467,3.8543,3.8467,3.8543,50843.4307
2009-11-12 13:30:00,10.08,10.08,10.08,10.08,134948.9189831314,3.8543,3.8543,3.8543,3.8543,134948.919
2009-11-12 13:35:00,10.08,10.08,10.08,10.08,158232.35923022096,3.8543,3.8543,3.8543,3.8543,158232.3592
2009-11-12 13:40:00,10.08,10.08,10.07,10.07,99786.17248752672,3.8543,3.8543,3.8505,3.8505,99786.1725
2009-11-12 13:45:00,10.07,10.09,10.07,10.09,168210.97647897364,3.8505,3.8581,3.8505,3.8581,168210.9765
2009-11-12 13:50:00,10.09,10.1,10.08,10.1,124257.5433594678,3.8581,3.8619,3.8543,3.8619,124257.5434
2009-11-12 13:55:00,10.09,10.1,10.09,10.09,112853.40936089332,3.8581,3.8619,3.8581,3.8581,112853.4094
2009-11-12 14:00:00,10.09,10.11,10.09,10.11,372297.4578284628,3.8581,3.8658,3.8581,3.8658,372297.4578
2009-11-12 14:05:00,10.11,10.13,10.11,10.11,668804.9417913994,3.8658,3.8734,3.8658,3.8658,668804.9418
2009-11-12 14:10:00,10.12,10.13,10.11,10.13,474697.0776906629,3.8696,3.8734,3.8658,3.8734,474697.0777
2009-11-12 14:15:00,10.13,10.14,10.1,10.1,164884.77072938942,3.8734,3.8772,3.8619,3.8619,164884.7707
2009-11-12 14:20:00,10.1,10.11,10.08,10.08,443573.29531955335,3.8619,3.8658,3.8543,3.8543,443573.2953
2009-11-12 14:25:00,10.08,10.08,10.07,10.07,183654.07460204329,3.8543,3.8543,3.8505,3.8505,183654.0746
2009-11-12 14:30:00,10.07,10.08,10.07,10.07,184842.00522689475,3.8505,3.8543,3.8505,3.8505,184842.0052
2009-11-12 14:35:00,10.07,10.07,10.06,10.06,116417.20123544784,3.8505,3.8505,3.8467,3.8467,116417.2012
2009-11-12 14:40:00,10.06,10.06,10.04,10.06,434307.4364457116,3.8467,3.8467,3.839,3.8467,434307.4364
2009-11-12 14:45:00,10.06,10.06,10.05,10.05,250890.94796863865,3.8467,3.8467,3.8428,3.8428,250890.948
2009-11-12 14:50:00,10.05,10.07,10.04,10.07,878355.9040152056,3.8428,3.8505,3.839,3.8505,878355.904
2009-11-12 14:55:00,10.07,10.08,10.06,10.07,339510.5725825612,3.8505,3.8543,3.8467,3.8505,339510.5726
2009-11-12 15:00:00,10.07,10.08,10.06,10.07,344262.2950819672,3.8505,3.8543,3.8467,3.8505,344262.2951
2009-11-12 15:05:00,10.06,10.1,10.06,10.1,627702.5421715372,3.8467,3.8619,3.8467,3.8619,627702.5422
2009-11-12 15:10:00,10.1,10.11,10.09,10.11,463055.3575671181,3.8619,3.8658,3.8581,3.8658,463055.3576
2009-11-12 15:15:00,10.11,10.12,10.11,10.11,463292.9436920884,3.8658,3.8696,3.8658,3.8658,463292.9437
2009-11-12 15:20:00,10.11,10.12,10.11,10.12,541933.9510572583,3.8658,3.8696,3.8658,3.8696,541933.9511
2009-11-12 15:25:00,10.12,10.12,10.09,10.09,261107.1513423616,3.8696,3.8696,3.8581,3.8581,261107.1513
2009-11-12 15:30:00,10.09,10.12,10.08,10.12,809931.1000237586,3.8581,3.8696,3.8543,3.8696,809931.1
2009-11-12 15:35:00,10.11,10.11,10.05,10.05,505108.1016868615,3.8658,3.8658,3.8428,3.8428,505108.1017
2009-11-12 15:40:00,10.06,10.06,10.03,10.03,988833.452126396,3.8467,3.8467,3.8352,3.8352,988833.4521
2009-11-12 15:45:00,10.03,10.05,10.03,10.04,1135186.5051081018,3.8352,3.8428,3.8352,3.839,1135186.5051
2009-11-12 15:50:00,10.04,10.06,10.03,10.06,968876.2176288904,3.839,3.8467,3.8352,3.8467,968876.2176
2009-11-12 15:55:00,10.06,10.08,10.06,10.07,1674982.1810406272,3.8467,3.8543,3.8467,3.8505,1674982.181
2009-11-13 09:30:00,10.05,10.12,10.05,10.07,921834.1648847708,3.8428,3.8696,3.8428,3.8505,921834.1649
2009-11-13 09:35:00,10.07,10.12,10.07,10.12,1105725.8256117844,3.8505,3.8696,3.8505,3.8696,1105725.8256
2009-11-13 09:40:00,10.12,10.12,10.08,10.09,655262.5326680922,3.8696,3.8696,3.8543,3.8581,655262.5327
2009-11-13 09:45:00,10.1,10.11,10.09,10.1,700166.3102874792,3.8619,3.8658,3.8581,3.8619,700166.3103
2009-11-13 09:50:00,10.1,10.11,10.06,10.06,813732.4780232834,3.8619,3.8658,3.8467,3.8467,813732.478
2009-11-13 09:55:00,10.08,10.09,10.01,10.03,1069375.148491328,3.8543,3.8581,3.8275,3.8352,1069375.1485
2009-11-13 10:00:00,10.03,10.05,10.01,10.03,424566.4053219292,3.8352,3.8428,3.8275,3.8352,424566.4053
2009-11-13 10:05:00,10.03,10.04,10.02,10.02,557139.4630553576,3.8352,3.839,3.8314,3.8314,557139.4631
2009-11-13 10:10:00,10.02,10.03,9.99,10.0,513423.6160608221,3.8314,3.8352,3.8199,3.8237,513423.6161
2009-11-13 10:15:00,10.0,10.03,10.0,10.01,238061.2972202424,3.8237,3.8352,3.8237,3.8275,238061.2972
2009-11-13 10:20:00,10.01,10.06,10.01,10.05,352815.3955808981,3.8275,3.8467,3.8275,3.8428,352815.3956
2009-11-13 10:25:00,10.06,10.06,10.05,10.05,194107.8641007365,3.8467,3.8467,3.8428,3.8428,194107.8641
2009-11-13 10:30:00,10.05,10.06,10.04,10.05,328581.6108339273,3.8428,3.8467,3.839,3.8428,328581.6108
2009-11-13 10:35:00,10.05,10.06,10.04,10.05,401520.55119980994,3.8428,3.8467,3.839,3.8428,401520.5512
2009-11-13 10:40:00,10.06,10.07,10.05,10.05,473033.9748158708,3.8467,3.8505,3.8428,3.8428,473033.9748
2009-11-13 10:45:00,10.05,10.07,10.05,10.06,345450.22570681875,3.8428,3.8505,3.8428,3.8467,345450.2257
2009-11-13 10:50:00,10.06,10.09,10.06,10.08,229033.02447137088,3.8467,3.8581,3.8467,3.8543,229033.0245
2009-11-13 10:55:00,10.08,10.08,10.05,10.05,108339.2729864576,3.8543,3.8543,3.8428,3.8428,108339.273
2009-11-13 11:00:00,10.05,10.08,10.04,10.07,324067.47445949155,3.8428,3.8543,3.839,3.8505,324067.4745
2009-11-13 11:05:00,10.07,10.07,10.06,10.06,128058.92135899264,3.8505,3.8505,3.8467,3.8467,128058.9214
2009-11-13 11:10:00,10.06,10.07,10.04,10.04,130672.36873366596,3.8467,3.8505,3.839,3.839,130672.3687
2009-11-13 11:15:00,10.04,10.06,10.03,10.06,278926.11071513424,3.839,3.8467,3.8352,3.8467,278926.1107
2009-11-13 11:20:00,10.06,10.06,10.05,10.06,93608.93323829888,3.8467,3.8467,3.8428,3.8467,93608.9332
2009-11-13 11:25:00,10.06,10.07,10.06,10.06,282252.3164647185,3.8467,3.8505,3.8467,3.8467,282252.3165
2009-11-13 11:30:00,10.06,10.06,10.05,10.06,103349.96436208126,3.8467,3.8467,3.8428,3.8467,103349.9644
2009-11-13 11:35:00,10.05,10.06,10.05,10.06,229270.6105963412,3.8428,3.8467,3.8428,3.8467,229270.6106
2009-11-13 11:40:00,10.06,10.08,10.05,10.06,412924.6851983844,3.8467,3.8543,3.8428,3.8467,412924.6852
2009-11-13 11:45:00,10.06,10.06,10.05,10.06,196008.5531004989,3.8467,3.8467,3.8428,3.8467,196008.5531
2009-11-13 11:50:00,10.06,10.06,10.05,10.06,70800.66524114992,3.8467,3.8467,3.8428,3.8467,70800.6652
2009-11-13 11:55:00,10.06,10.06,10.04,10.04,131860.29935851746,3.8467,3.8467,3.839,3.839,131860.2994
2009-11-13 12:00:00,10.04,10.05,10.03,10.04,278213.3523402233,3.839,3.8428,3.8352,3.839,278213.3523
2009-11-13 12:05:00,10.05,10.05,10.03,10.03,79353.76574008078,3.8428,3.8428,3.8352,3.8352,79353.7657
2009-11-13 12:10:00,10.03,10.04,10.03,10.03,166310.28747921123,3.8352,3.839,3.8352,3.8352,166310.2875
2009-11-13 12:15:00,10.03,10.06,10.03,10.06,320028.51033499645,3.8352,3.8467,3.8352,3.8467,320028.5103
2009-11-13 12:20:00,10.06,10.06,10.03,10.04,285340.9360893324,3.8467,3.8467,3.8352,3.839,285340.9361
2009-11-13 12:25:00,10.04,10.04,10.03,10.03,314564.0294606795,3.839,3.839,3.8352,3.8352,314564.0295
2009-11-13 12:30:00,10.04,10.05,10.03,10.05,264908.52934188646,3.839,3.8428,3.8352,3.8428,264908.5293
2009-11-13 12:35:00,10.05,10.08,10.04,10.08,483962.93656450463,3.8428,3.8543,3.839,3.8543,483962.9366
2009-11-13 12:40:00,10.07,10.08,10.06,10.06,36113.090995485865,3.8505,3.8543,3.8467,3.8467,36113.091
2009-11-13 12:45:00,10.06,10.07,10.06,10.06,155143.73960560703,3.8467,3.8505,3.8467,3.8467,155143.7396
2009-11-13 12:50:00,10.06,10.07,10.06,10.06,66286.52886671419,3.8467,3.8505,3.8467,3.8467,66286.5289
2009-11-13 12:55:00,10.07,10.07,10.06,10.07,41339.985744832506,3.8505,3.8505,3.8467,3.8505,41339.9857
2009-11-13 13:00:00,10.06,10.07,10.05,10.06,232121.6440959848,3.8467,3.8505,3.8428,3.8467,232121.6441
2009-11-13 13:05:00,10.06,10.06,10.05,10.06,164409.59847944882,3.8467,3.8467,3.8428,3.8467,164409.5985
2009-11-13 13:10:00,10.06,10.06,10.05,10.06,143502.01948206226,3.8467,3.8467,3.8428,3.8467,143502.0195
2009-11-13 13:15:00,10.06,10.06,10.04,10.05,272511.2853409361,3.8467,3.8467,3.839,3.8428,272511.2853
2009-11-13 13:20:00,10.05,10.06,10.04,10.05,342599.19220717513,3.8428,3.8467,3.839,3.8428,342599.1922
2009-11-13 13:25:00,10.05,10.05,10.05,10.05,29935.85174625802,3.8428,3.8428,3.8428,3.8428,29935.8517
2009-11-13 13:30:00,10.05,10.06,10.03,10.03,157282.01473033975,3.8428,3.8467,3.8352,3.8352,157282.0147
2009-11-13 13:35:00,10.03,10.03,10.03,10.03,105725.82561178428,3.8352,3.8352,3.8352,3.8352,105725.8256
2009-11-13 13:40:00,10.03,10.03,10.03,10.03,86481.34948918983,3.8352,3.8352,3.8352,3.8352,86481.3495
2009-11-13 13:45:00,10.03,10.03,10.02,10.02,233071.988595866,3.8352,3.8352,3.8314,3.8314,233071.9886
2009-11-13 13:50:00,10.02,10.05,10.01,10.04,488477.0729389404,3.8314,3.8428,3.8275,3.839,488477.0729
2009-11-13 13:55:00,10.03,10.04,10.03,10.04,87906.86623901164,3.8352,3.839,3.8352,3.839,87906.8662
2009-11-13 14:00:00,10.04,10.04,10.03,10.04,152055.11998099313,3.839,3.839,3.8352,3.839,152055.12
2009-11-13 14:05:00,10.04,10.04,10.03,10.03,148966.5003563792,3.839,3.839,3.8352,3.8352,148966.5004
2009-11-13 14:10:00,10.04,10.04,10.03,10.03,97885.48348776432,3.839,3.839,3.8352,3.8352,97885.4835
2009-11-13 14:15:00,10.03,10.03,10.02,10.03,109527.2036113091,3.8352,3.8352,3.8314,3.8352,109527.2036
2009-11-13 14:20:00,10.02,10.03,10.01,10.01,168448.56260394392,3.8314,3.8352,3.8275,3.8275,168448.5626
2009-11-13 14:25:00,10.02,10.02,10.0,10.02,402946.0679496318,3.8314,3.8314,3.8237,3.8314,402946.0679
2009-11-13 14:30:00,10.02,10.02,9.99,9.99,206224.7564742219,3.8314,3.8314,3.8199,3.8199,206224.7565
2009-11-13 14:35:00,9.99,9.99,9.98,9.99,166785.45972915183,3.8199,3.8199,3.8161,3.8199,166785.4597
2009-11-13 14:40:00,9.98,9.99,9.98,9.98,276075.07721549063,3.8161,3.8199,3.8161,3.8161,276075.0772
2009-11-13 14:45:00,9.98,9.98,9.97,9.98,260156.8068424804,3.8161,3.8161,3.8122,3.8161,260156.8068
2009-11-13 14:50:00,9.98,9.98,9.96,9.96,268234.73509147065,3.8161,3.8161,3.8084,3.8084,268234.7351
2009-11-13 14:55:00,9.96,9.97,9.94,9.95,228557.85222143028,3.8084,3.8122,3.8008,3.8046,228557.8522
2009-11-13 15:00:00,9.95,9.95,9.94,9.94,206937.51484913283,3.8046,3.8046,3.8008,3.8008,206937.5148
2009-11-13 15:05:00,9.94,9.95,9.94,9.95,238061.2972202424,3.8008,3.8046,3.8008,3.8046,238061.2972
2009-11-13 15:10:00,9.95,9.98,9.94,9.98,696602.5184129247,3.8046,3.8161,3.8008,3.8161,696602.5184
2009-11-13 15:15:00,9.97,9.98,9.97,9.97,367783.3214540271,3.8122,3.8161,3.8122,3.8122,367783.3215
2009-11-13 15:20:00,9.97,9.97,9.96,9.96,428842.95557139465,3.8122,3.8122,3.8084,3.8084,428842.9556
2009-11-13 15:25:00,9.96,9.96,9.95,9.95,281064.38583986694,3.8084,3.8084,3.8046,3.8046,281064.3858
2009-11-13 15:30:00,9.96,9.98,9.95,9.98,197196.48372535044,3.8084,3.8161,3.8046,3.8161,197196.4837
2009-11-13 15:35:00,9.98,10.0,9.98,9.98,478260.8695652174,3.8161,3.8237,3.8161,3.8161,478260.8696
2009-11-13 15:40:00,9.98,10.01,9.98,10.01,530529.8170586838,3.8161,3.8275,3.8161,3.8275,530529.8171
2009-11-13 15:45:00,10.01,10.02,10.0,10.01,378712.28320266097,3.8275,3.8314,3.8237,3.8275,378712.2832
2009-11-13 15:50:00,10.02,10.02,9.99,9.99,1078403.4212401996,3.8314,3.8314,3.8199,3.8199,1078403.4212
2009-11-13 15:55:00,9.99,10.0,9.99,9.99,1502019.4820622476,3.8199,3.8237,3.8199,3.8199,1502019.4821
2009-11-16 09:30:00,10.04,10.06,10.01,10.03,1142789.2611071514,3.839,3.8467,3.8275,3.8352,1142789.2611
2009-11-16 09:35:00,10.03,10.06,10.03,10.04,928011.4041339986,3.8352,3.8467,3.8352,3.839,928011.4041
2009-11-16 09:40:00,10.03,10.05,10.01,10.04,761938.7027797577,3.8352,3.8428,3.8275,3.839,761938.7028
2009-11-16 09:45:00,10.04,10.05,10.03,10.04,864100.7365169874,3.839,3.8428,3.8352,3.839,864100.7365
2009-11-16 09:50:00,10.04,10.06,10.03,10.05,577809.4559277738,3.839,3.8467,3.8352,3.8428,577809.4559
2009-11-16 09:55:00,10.05,10.06,10.03,10.04,491328.106438584,3.8428,3.8467,3.8352,3.839,491328.1064
2009-11-16 10:00:00,10.05,10.05,10.04,10.05,255405.0843430744,3.8428,3.8428,3.839,3.8428,255405.0843
2009-11-16 10:05:00,10.05,10.06,10.04,10.06,411023.996198622,3.8428,3.8467,3.839,3.8467,411023.9962
2009-11-16 10:10:00,10.06,10.07,10.05,10.07,293181.2782133524,3.8467,3.8505,3.8428,3.8505,293181.2782
2009-11-16 10:15:00,10.07,10.07,10.06,10.06,421002.61344737466,3.8505,3.8505,3.8467,3.8467,421002.6134
2009-11-16 10:20:00,10.06,10.06,10.04,10.04,249227.84509384647,3.8467,3.8467,3.839,3.839,249227.8451
2009-11-16 10:25:00,10.04,10.06,10.04,10.06,462580.1853171775,3.839,3.8467,3.839,3.8467,462580.1853
2009-11-16 10:30:00,10.06,10.06,10.04,10.05,702779.7576621525,3.8467,3.8467,3.839,3.8428,702779.7577
2009-11-16 10:35:00,10.05,10.07,10.04,10.06,351865.0510810169,3.8428,3.8505,3.839,3.8467,351865.0511
2009-11-16 10:40:00,10.06,10.08,10.06,10.08,241862.6752197672,3.8467,3.8543,3.8467,3.8543,241862.6752
2009-11-16 10:45:00,10.08,10.09,10.08,10.09,335946.78070800664,3.8543,3.8581,3.8543,3.8581,335946.7807
2009-11-16 10:50:00,10.08,10.1,10.08,10.1,150392.017106201,3.8543,3.8619,3.8543,3.8619,150392.0171
2009-11-16 10:55:00,10.09,10.13,10.09,10.12,452126.3958184842,3.8581,3.8734,3.8581,3.8696,452126.3958
2009-11-16 11:00:00,10.13,10.13,10.1,10.12,277263.0078403421,3.8734,3.8734,3.8619,3.8696,277263.0078
2009-11-16 11:05:00,10.12,10.12,10.1,10.11,137562.3663578047,3.8696,3.8696,3.8619,3.8658,137562.3664
2009-11-16 11:10:00,10.11,10.12,10.1,10.11,273461.6298408173,3.8658,3.8696,3.8619,3.8658,273461.6298
2009-11-16 11:15:00,10.11,10.11,10.11,10.11,71275.83749109053,3.8658,3.8658,3.8658,3.8658,71275.8375
2009-11-16 11:20:00,10.11,10.11,10.1,10.11,191732.0028510335,3.8658,3.8658,3.8619,3.8658,191732.0029
2009-11-16 11:25:00,10.11,10.12,10.11,10.11,182466.1439771917,3.8658,3.8696,3.8658,3.8658,182466.144
2009-11-16 11:30:00,10.11,10.13,10.11,10.12,208838.20384889524,3.8658,3.8734,3.8658,3.8696,208838.2038
2009-11-16 11:35:00,10.12,10.12,10.11,10.11,68424.8039914469,3.8696,3.8696,3.8658,3.8658,68424.804
2009-11-16 11:40:00,10.12,10.13,10.11,10.12,176764.0769779045,3.8696,3.8734,3.8658,3.8696,176764.077
2009-11-16 11:45:00,10.12,10.14,10.12,10.14,205511.998099311,3.8696,3.8772,3.8696,3.8772,205511.9981
2009-11-16 11:50:00,10.14,10.15,10.14,10.15,257780.9455927774,3.8772,3.8811,3.8772,3.8811,257780.9456
2009-11-16 11:55:00,10.14,10.15,10.13,10.13,150154.4309812307,3.8772,3.8811,3.8734,3.8734,150154.431
2009-11-16 12:00:00,10.13,10.14,10.13,10.13,96935.13898788313,3.8734,3.8772,3.8734,3.8734,96935.139
2009-11-16 12:05:00,10.13,10.14,10.12,10.13,183178.90235210265,3.8734,3.8772,3.8696,3.8734,183178.9024
2009-11-16 12:10:00,10.13,10.14,10.13,10.14,113566.16773580424,3.8734,3.8772,3.8734,3.8772,113566.1677
2009-11-16 12:15:00,10.14,10.14,10.1,10.11,296269.8978379663,3.8772,3.8772,3.8619,3.8658,296269.8978
2009-11-16 12:20:00,10.12,10.13,10.1,10.11,215965.78759800427,3.8696,3.8734,3.8619,3.8658,215965.7876
2009-11-16 12:25:00,10.11,10.13,10.1,10.12,183891.6607270136,3.8658,3.8734,3.8619,3.8696,183891.6607
2009-11-16 12:30:00,10.12,10.12,10.1,10.11,201235.4478498456,3.8696,3.8696,3.8619,3.8658,201235.4478
2009-11-16 12:35:00,10.11,10.12,10.11,10.11,88382.03848895225,3.8658,3.8696,3.8658,3.8658,88382.0385
2009-11-16 12:40:00,10.11,10.11,10.1,10.11,72701.35424091233,3.8658,3.8658,3.8619,3.8658,72701.3542
2009-11-16 12:45:00,10.11,10.11,10.11,10.11,67474.45949156569,3.8658,3.8658,3.8658,3.8658,67474.4595
2009-11-16 12:50:00,10.11,10.11,10.1,10.1,96222.3806129722,3.8658,3.8658,3.8619,3.8619,96222.3806
2009-11-16 12:55:00,10.1,10.12,10.1,10.12,94321.6916132098,3.8619,3.8696,3.8619,3.8696,94321.6916
2009-11-16 13:00:00,10.12,10.14,10.11,10.13,112615.82323592305,3.8696,3.8772,3.8658,3.8734,112615.8232
2009-11-16 13:05:00,10.13,10.14,10.12,10.13,74839.62936564504,3.8734,3.8772,3.8696,3.8734,74839.6294
2009-11-16 13:10:00,10.14,10.14,10.1,10.1,389403.65882632456,3.8772,3.8772,3.8619,3.8619,389403.6588
2009-11-16 13:15:00,10.1,10.11,10.08,10.08,344499.88120693754,3.8619,3.8658,3.8543,3.8543,344499.8812
2009-11-16 13:20:00,10.08,10.09,10.06,10.06,590876.6928011405,3.8543,3.8581,3.8467,3.8467,590876.6928
2009-11-16 13:25:00,10.06,10.09,10.06,10.08,109052.0313613685,3.8467,3.8581,3.8467,3.8543,109052.0314
2009-11-16 13:30:00,10.08,10.1,10.08,10.09,189356.14160133048,3.8543,3.8619,3.8543,3.8581,189356.1416
2009-11-16 13:35:00,10.09,10.09,10.08,10.08,123782.3711095272,3.8581,3.8581,3.8543,3.8543,123782.3711
2009-11-16 13:40:00,10.08,10.09,10.07,10.08,206462.3425991922,3.8543,3.8581,3.8505,3.8543,206462.3426
2009-11-16 13:45:00,10.08,10.08,10.07,10.07,74364.45711570444,3.8543,3.8543,3.8505,3.8505,74364.4571
2009-11-16 13:50:00,10.07,10.08,10.06,10.06,165122.3568543597,3.8505,3.8543,3.8467,3.8467,165122.3569
2009-11-16 13:55:00,10.06,10.06,10.06,10.06,161558.56497980517,3.8467,3.8467,3.8467,3.8467,161558.565
2009-11-16 14:00:00,10.06,10.08,10.06,10.06,543597.0539320504,3.8467,3.8543,3.8467,3.8467,543597.0539
2009-11-16 14:05:00,10.06,10.07,10.05,10.05,387978.1420765027,3.8467,3.8505,3.8428,3.8428,387978.1421
2009-11-16 14:10:00,10.06,10.06,10.05,10.06,50130.67236873367,3.8467,3.8467,3.8428,3.8467,50130.6724
2009-11-16 14:15:00,10.06,10.07,10.06,10.06,229270.6105963412,3.8467,3.8505,3.8467,3.8467,229270.6106
2009-11-16 14:20:00,10.06,10.07,10.04,10.06,245188.8809693514,3.8467,3.8505,3.839,3.8467,245188.881
2009-11-16 14:25:00,10.05,10.06,10.05,10.05,213827.5124732716,3.8428,3.8467,3.8428,3.8428,213827.5125
2009-11-16 14:30:00,10.05,10.07,10.05,10.07,264670.9432169161,3.8428,3.8505,3.8428,3.8505,264670.9432
2009-11-16 14:35:00,10.07,10.07,10.06,10.07,135899.2634830126,3.8505,3.8505,3.8467,3.8505,135899.2635
2009-11-16 14:40:00,10.07,10.07,10.06,10.06,225231.6464718461,3.8505,3.8505,3.8467,3.8467,225231.6465
2009-11-16 14:45:00,10.07,10.08,10.06,10.06,202423.3784746971,3.8505,3.8543,3.8467,3.8467,202423.3785
2009-11-16 14:50:00,10.06,10.06,10.05,10.05,99548.58636255642,3.8467,3.8467,3.8428,3.8428,99548.5864
2009-11-16 14:55:00,10.05,10.06,10.04,10.05,186505.10810168687,3.8428,3.8467,3.839,3.8428,186505.1081
2009-11-16 15:00:00,10.05,10.05,10.04,10.05,163459.25397956758,3.8428,3.8428,3.839,3.8428,163459.254
2009-11-16 15:05:00,10.05,10.06,10.04,10.04,266571.6322166785,3.8428,3.8467,3.839,3.839,266571.6322
2009-11-16 15:10:00,10.04,10.04,9.99,9.99,758850.0831551438,3.839,3.839,3.8199,3.8199,758850.0832
2009-11-16 15:15:00,9.99,10.01,9.99,10.0,400807.792824899,3.8199,3.8275,3.8199,3.8237,400807.7928
2009-11-16 15:20:00,9.99,10.01,9.98,10.0,341648.8477072939,3.8199,3.8275,3.8161,3.8237,341648.8477
2009-11-16 15:25:00,10.01,10.01,9.99,9.99,257305.7733428368,3.8275,3.8275,3.8199,3.8199,257305.7733
2009-11-16 15:30:00,9.99,10.0,9.98,9.98,435495.3670705631,3.8199,3.8237,3.8161,3.8161,435495.3671
2009-11-16 15:35:00,9.99,10.01,9.98,10.01,275124.7327156094,3.8199,3.8275,3.8161,3.8275,275124.7327
2009-11-16 15:40:00,10.01,10.01,9.98,9.99,435495.3670705631,3.8275,3.8275,3.8161,3.8199,435495.3671
2009-11-16 15:45:00,9.98,9.99,9.97,9.98,531955.3338085056,3.8161,3.8199,3.8122,3.8161,531955.3338
2009-11-16 15:50:00,9.98,10.01,9.98,10.01,742456.6405321929,3.8161,3.8275,3.8161,3.8275,742456.6405
2009-11-16 15:55:00,10.0,10.01,9.99,10.01,1670230.4585412212,3.8237,3.8275,3.8199,3.8275,1670230.4585
2009-11-17 09:30:00,9.98,10.0,9.93,9.94,378712.28320266097,3.8161,3.8237,3.7969,3.8008,378712.2832
2009-11-17 09:35:00,9.94,9.99,9.94,9.98,327868.8524590164,3.8008,3.8199,3.8008,3.8161,327868.8525
2009-11-17 09:40:00,9.98,10.0,9.96,9.98,465431.2188168211,3.8161,3.8237,3.8084,3.8161,465431.2188
2009-11-17 09:45:00,9.98,10.0,9.97,9.99,452601.5680684248,3.8161,3.8237,3.8122,3.8199,452601.5681
2009-11-17 09:50:00,9.99,9.99,9.96,9.98,397244.0009503445,3.8199,3.8199,3.8084,3.8161,397244.001
2009-11-17 09:55:00,9.97,9.99,9.96,9.98,331907.81658351154,3.8122,3.8199,3.8084,3.8161,331907.8166
2009-11-17 10:00:00,9.98,9.98,9.93,9.94,330957.47208363033,3.8161,3.8161,3.7969,3.8008,330957.4721
2009-11-17 10:05:00,9.95,9.95,9.93,9.95,258731.2900926586,3.8046,3.8046,3.7969,3.8046,258731.2901
2009-11-17 10:10:00,9.95,9.96,9.93,9.95,188880.96935138988,3.8046,3.8084,3.7969,3.8046,188880.9694
2009-11-17 10:15:00,9.95,9.95,9.92,9.94,340698.5032074127,3.8046,3.8046,3.7931,3.8008,340698.5032
2009-11-17 10:20:00,9.94,9.98,9.93,9.97,146115.46685673558,3.8008,3.8161,3.7969,3.8122,146115.4669
2009-11-17 10:25:00,9.97,9.97,9.95,9.95,138037.53860774531,3.8122,3.8122,3.8046,3.8046,138037.5386
2009-11-17 10:30:00,9.95,9.96,9.91,9.94,321691.6132097886,3.8046,3.8084,3.7893,3.8008,321691.6132
2009-11-17 10:35:00,9.94,9.94,9.92,9.92,196008.5531004989,3.8008,3.8008,3.7931,3.7931,196008.5531
2009-11-17 10:40:00,9.92,9.92,9.88,9.88,635542.8842955572,3.7931,3.7931,3.7778,3.7778,635542.8843
2009-11-17 10:45:00,9.88,9.89,9.85,9.86,671180.8030411024,3.7778,3.7817,3.7664,3.7702,671180.803
2009-11-17 10:50:00,9.86,9.86,9.84,9.85,476360.180565455,3.7702,3.7702,3.7625,3.7664,476360.1806
2009-11-17 10:55:00,9.85,9.85,9.84,9.84,321691.6132097886,3.7664,3.7664,3.7625,3.7625,321691.6132
2009-11-17 11:00:00,9.84,9.84,9.82,9.82,670705.6307911618,3.7625,3.7625,3.7549,3.7549,670705.6308
2009-11-17 11:05:00,9.82,9.84,9.82,9.84,288667.14183891664,3.7549,3.7625,3.7549,3.7625,288667.1418
2009-11-17 11:10:00,9.84,9.85,9.83,9.83,382038.4889522452,3.7625,3.7664,3.7587,3.7587,382038.489
2009-11-17 11:15:00,9.83,9.84,9.83,9.83,280351.6274649561,3.7587,3.7625,3.7587,3.7587,280351.6275
2009-11-17 11:20:00,9.83,9.85,9.81,9.82,612972.2024233785,3.7587,3.7664,3.7511,3.7549,612972.2024
2009-11-17 11:25:00,9.82,9.84,9.81,9.84,340698.5032074127,3.7549,3.7625,3.7511,3.7625,340698.5032
2009-11-17 11:30:00,9.84,9.84,9.83,9.84,402470.8956996912,3.7625,3.7625,3.7587,3.7625,402470.8957
2009-11-17 11:35:00,9.84,9.86,9.84,9.86,133048.22998336898,3.7625,3.7702,3.7625,3.7702,133048.23
2009-11-17 11:40:00,9.86,9.87,9.86,9.87,88382.03848895225,3.7702,3.774,3.7702,3.774,88382.0385
2009-11-17 11:45:00,9.86,9.88,9.86,9.88,215728.201473034,3.7702,3.7778,3.7702,3.7778,215728.2015
2009-11-17 11:50:00,9.88,9.9,9.88,9.9,90757.89973865528,3.7778,3.7855,3.7778,3.7855,90757.8997
2009-11-17 11:55:00,9.89,9.9,9.89,9.9,92896.17486338798,3.7817,3.7855,3.7817,3.7855,92896.1749
2009-11-17 12:00:00,9.9,9.9,9.88,9.89,153480.6367308149,3.7855,3.7855,3.7778,3.7817,153480.6367
2009-11-17 12:05:00,9.88,9.91,9.88,9.91,116654.78736041817,3.7778,3.7893,3.7778,3.7893,116654.7874
2009-11-17 12:10:00,9.91,9.93,9.91,9.92,362794.0128296508,3.7893,3.7969,3.7893,3.7931,362794.0128
2009-11-17 12:15:00,9.92,9.92,9.9,9.91,204561.6535994298,3.7931,3.7931,3.7855,3.7893,204561.6536
2009-11-17 12:20:00,9.91,9.92,9.9,9.91,313851.2710857686,3.7893,3.7931,3.7855,3.7893,313851.2711
2009-11-17 12:25:00,9.91,9.91,9.91,9.91,35162.74649560466,3.7893,3.7893,3.7893,3.7893,35162.7465
2009-11-17 12:30:00,9.91,9.93,9.91,9.93,264908.52934188646,3.7893,3.7969,3.7893,3.7969,264908.5293
2009-11-17 12:35:00,9.93,9.93,9.92,9.92,118080.30411023996,3.7969,3.7969,3.7931,3.7931,118080.3041
2009-11-17 12:40:00,9.92,9.92,9.92,9.92,109764.7897362794,3.7931,3.7931,3.7931,3.7931,109764.7897
2009-11-17 12:45:00,9.92,9.92,9.92,9.92,71038.25136612022,3.7931,3.7931,3.7931,3.7931,71038.2514
2009-11-17 12:50:00,9.92,9.92,9.91,9.92,162033.73722974578,3.7931,3.7931,3.7893,3.7931,162033.7372
2009-11-17 12:55:00,9.92,9.92,9.91,9.91,121168.92373485387,3.7931,3.7931,3.7893,3.7893,121168.9237
2009-11-17 13:00:00,9.91,9.92,9.9,9.91,221430.2684723212,3.7893,3.7931,3.7855,3.7893,221430.2685
2009-11-17 13:05:00,9.91,9.92,9.9,9.91,109052.0313613685,3.7893,3.7931,3.7855,3.7893,109052.0314
2009-11-17 13:10:00,9.91,9.92,9.91,9.92,102399.61986220004,3.7893,3.7931,3.7893,3.7931,102399.6199
2009-11-17 13:15:00,9.92,9.93,9.92,9.93,120218.57923497268,3.7931,3.7969,3.7931,3.7969,120218.5792
2009-11-17 13:20:00,9.93,9.94,9.93,9.93,46804.46661914944,3.7969,3.8008,3.7969,3.7969,46804.4666
2009-11-17 13:25:00,9.94,9.94,9.92,9.92,132335.47160845806,3.8008,3.8008,3.7931,3.7931,132335.4716
2009-11-17 13:30:00,9.92,9.93,9.92,9.93,48467.56949394156,3.7931,3.7969,3.7931,3.7969,48467.5695
2009-11-17 13:35:00,9.92,9.94,9.92,9.94,126158.23235923024,3.7931,3.8008,3.7931,3.8008,126158.2324
2009-11-17 13:40:00,9.93,9.95,9.93,9.95,443335.7091945831,3.7969,3.8046,3.7969,3.8046,443335.7092
2009-11-17 13:45:00,9.95,9.95,9.94,9.95,150867.1893561416,3.8046,3.8046,3.8008,3.8046,150867.1894
2009-11-17 13:50:00,9.95,9.95,9.95,9.95,79828.93799002138,3.8046,3.8046,3.8046,3.8046,79828.938
2009-11-17 13:55:00,9.95,9.95,9.92,9.93,272748.8714659064,3.8046,3.8046,3.7931,3.7969,272748.8715
2009-11-17 14:00:00,9.93,9.94,9.92,9.92,103587.55048705156,3.7969,3.8008,3.7931,3.7931,103587.5505
2009-11-17 14:05:00,9.92,9.92,9.9,9.9,333333.3333333333,3.7931,3.7931,3.7855,3.7855,333333.3333
2009-11-17 14:10:00,9.9,9.9,9.88,9.9,394155.3813257306,3.7855,3.7855,3.7778,3.7855,394155.3813
2009-11-17 14:15:00,9.9,9.92,9.9,9.91,454264.67094321694,3.7855,3.7931,3.7855,3.7893,454264.6709
2009-11-17 14:20:00,9.91,9.91,9.89,9.89,586600.142551675,3.7893,3.7893,3.7817,3.7817,586600.1426
2009-11-17 14:25:00,9.89,9.9,9.89,9.89,132335.47160845806,3.7817,3.7855,3.7817,3.7817,132335.4716
2009-11-17 14:30:00,9.89,9.89,9.88,9.89,137324.7802328344,3.7817,3.7817,3.7778,3.7817,137324.7802
2009-11-17 14:35:00,9.88,9.89,9.87,9.88,322404.3715846995,3.7778,3.7817,3.774,3.7778,322404.3716
2009-11-17 14:40:00,9.88,9.89,9.88,9.89,152292.7061059634,3.7778,3.7817,3.7778,3.7817,152292.7061
2009-11-17 14:45:00,9.89,9.89,9.88,9.88,106676.17011166547,3.7817,3.7817,3.7778,3.7778,106676.1701
2009-11-17 14:50:00,9.88,9.89,9.88,9.89,107626.51461154668,3.7778,3.7817,3.7778,3.7817,107626.5146
2009-11-17 14:55:00,9.89,9.9,9.88,9.9,410073.6516987408,3.7817,3.7855,3.7778,3.7855,410073.6517
2009-11-17 15:00:00,9.9,9.91,9.9,9.9,341173.6754573533,3.7855,3.7893,3.7855,3.7855,341173.6755
2009-11-17 15:05:00,9.9,9.92,9.9,9.91,278688.524590164,3.7855,3.7931,3.7855,3.7893,278688.5246
2009-11-17 15:10:00,9.91,9.91,9.9,9.91,168923.73485388453,3.7893,3.7893,3.7855,3.7893,168923.7349
2009-11-17 15:15:00,9.91,9.91,9.9,9.9,219529.5794725588,3.7893,3.7893,3.7855,3.7855,219529.5795
2009-11-17 15:20:00,9.91,9.92,9.9,9.9,246376.8115942029,3.7893,3.7931,3.7855,3.7855,246376.8116
2009-11-17 15:25:00,9.9,9.92,9.9,9.91,423853.6469470183,3.7855,3.7931,3.7855,3.7893,423853.6469
2009-11-17 15:30:00,9.91,9.93,9.91,9.92,171299.59610358757,3.7893,3.7969,3.7893,3.7931,171299.5961
2009-11-17 15:35:00,9.93,9.93,9.92,9.92,274411.9743406985,3.7969,3.7969,3.7931,3.7931,274411.9743
2009-11-17 15:40:00,9.92,9.93,9.92,9.93,185079.59135186503,3.7931,3.7969,3.7931,3.7969,185079.5914
2009-11-17 15:45:00,9.92,9.94,9.92,9.94,616060.8220479924,3.7931,3.8008,3.7931,3.8008,616060.822
2009-11-17 15:50:00,9.94,9.95,9.93,9.93,1016868.6148728916,3.8008,3.8046,3.7969,3.7969,1016868.6149
2009-11-17 15:55:00,9.93,9.95,9.93,9.95,1674744.594915657,3.7969,3.8046,3.7969,3.8046,1674744.5949
2009-11-18 09:30:00,9.9,9.92,9.84,9.87,628415.3005464481,3.7855,3.7931,3.7625,3.774,628415.3005
2009-11-18 09:35:00,9.87,9.89,9.86,9.88,402233.30957472086,3.774,3.7817,3.7702,3.7778,402233.3096
2009-11-18 09:40:00,9.88,9.92,9.86,9.89,457353.2905678309,3.7778,3.7931,3.7702,3.7817,457353.2906
2009-11-18 09:45:00,9.89,9.89,9.84,9.84,453314.3264433357,3.7817,3.7817,3.7625,3.7625,453314.3264
2009-11-18 09:50:00,9.84,9.84,9.8,9.82,1114754.0983606558,3.7625,3.7625,3.7472,3.7549,1114754.0984
2009-11-18 09:55:00,9.82,9.83,9.76,9.76,1133285.8161083392,3.7549,3.7587,3.7319,3.7319,1133285.8161
2009-11-18 10:00:00,9.76,9.83,9.73,9.75,900926.5858873844,3.7319,3.7587,3.7205,3.7281,900926.5859
2009-11-18 10:05:00,9.75,9.76,9.72,9.75,861012.1168923735,3.7281,3.7319,3.7166,3.7281,861012.1169
2009-11-18 10:10:00,9.75,9.76,9.73,9.76,457590.87669280113,3.7281,3.7319,3.7205,3.7319,457590.8767
2009-11-18 10:15:00,9.75,9.78,9.75,9.78,202423.3784746971,3.7281,3.7396,3.7281,3.7396,202423.3785
2009-11-18 10:20:00,9.77,9.78,9.75,9.75,377999.5248277501,3.7358,3.7396,3.7281,3.7281,377999.5248
2009-11-18 10:25:00,9.75,9.77,9.74,9.76,321929.19933475886,3.7281,3.7358,3.7243,3.7319,321929.1993
2009-11-18 10:30:00,9.76,9.78,9.76,9.76,372772.63007840345,3.7319,3.7396,3.7319,3.7319,372772.6301
2009-11-18 10:35:00,9.76,9.78,9.76,9.77,123782.3711095272,3.7319,3.7396,3.7319,3.7358,123782.3711
2009-11-18 10:40:00,9.77,9.79,9.76,9.79,321216.44095984794,3.7358,3.7434,3.7319,3.7434,321216.441
2009-11-18 10:45:00,9.79,9.79,9.76,9.78,275124.7327156094,3.7434,3.7434,3.7319,3.7396,275124.7327
2009-11-18 10:50:00,9.79,9.79,9.78,9.79,219767.16559752912,3.7434,3.7434,3.7396,3.7434,219767.1656
2009-11-18 10:55:00,9.79,9.8,9.78,9.8,194583.0363506772,3.7434,3.7472,3.7396,3.7472,194583.0364
2009-11-18 11:00:00,9.8,9.82,9.8,9.82,273936.80209075793,3.7472,3.7549,3.7472,3.7549,273936.8021
2009-11-18 11:05:00,9.82,9.82,9.79,9.8,196008.5531004989,3.7549,3.7549,3.7434,3.7472,196008.5531
2009-11-18 11:10:00,9.8,9.81,9.77,9.78,208125.44547398432,3.7472,3.7511,3.7358,3.7396,208125.4455
2009-11-18 11:15:00,9.78,9.79,9.76,9.76,202185.7923497268,3.7396,3.7434,3.7319,3.7319,202185.7923
2009-11-18 11:20:00,9.76,9.76,9.76,9.76,233784.7469707769,3.7319,3.7319,3.7319,3.7319,233784.747
2009-11-18 11:25:00,9.76,9.79,9.76,9.78,183416.4884770729,3.7319,3.7434,3.7319,3.7396,183416.4885
2009-11-18 11:30:00,9.78,9.79,9.76,9.76,168686.14872891424,3.7396,3.7434,3.7319,3.7319,168686.1487
2009-11-18 11:35:00,9.76,9.77,9.75,9.77,199809.93110002376,3.7319,3.7358,3.7281,3.7358,199809.9311
2009-11-18 11:40:00,9.76,9.77,9.76,9.77,97647.897362794,3.7319,3.7358,3.7319,3.7358,97647.8974
2009-11-18 11:45:00,9.77,9.77,9.76,9.76,308624.37633642193,3.7358,3.7358,3.7319,3.7319,308624.3763
2009-11-18 11:50:00,9.76,9.76,9.76,9.76,152055.11998099313,3.7319,3.7319,3.7319,3.7319,152055.12
2009-11-18 11:55:00,9.76,9.76,9.75,9.75,117129.95961035875,3.7319,3.7319,3.7281,3.7281,117129.9596
2009-11-18 12:00:00,9.75,9.76,9.75,9.76,172249.94060346877,3.7281,3.7319,3.7281,3.7319,172249.9406
2009-11-18 12:05:00,9.76,9.79,9.76,9.78,110715.1342361606,3.7319,3.7434,3.7319,3.7396,110715.1342
2009-11-18 12:10:00,9.79,9.79,9.78,9.78,159182.70373010216,3.7434,3.7434,3.7396,3.7396,159182.7037
2009-11-18 12:15:00,9.78,9.79,9.77,9.77,114754.09836065574,3.7396,3.7434,3.7358,3.7358,114754.0984
2009-11-18 12:20:00,9.77,9.78,9.77,9.77,128771.67973390354,3.7358,3.7396,3.7358,3.7358,128771.6797
2009-11-18 12:25:00,9.78,9.78,9.76,9.78,206937.51484913283,3.7396,3.7396,3.7319,3.7396,206937.5148
2009-11-18 12:30:00,9.78,9.79,9.78,9.78,42290.33024471371,3.7396,3.7434,3.7396,3.7396,42290.3302
2009-11-18 12:35:00,9.79,9.79,9.78,9.79,201473.0339748159,3.7434,3.7434,3.7396,3.7434,201473.034
2009-11-18 12:40:00,9.79,9.8,9.79,9.8,82442.38536469471,3.7434,3.7472,3.7434,3.7472,82442.3854
2009-11-18 12:45:00,9.8,9.8,9.79,9.79,98835.82798764552,3.7472,3.7472,3.7434,3.7434,98835.828
2009-11-18 12:50:00,9.8,9.8,9.79,9.79,24946.54312188168,3.7472,3.7472,3.7434,3.7434,24946.5431
2009-11-18 12:55:00,9.79,9.79,9.77,9.77,204324.0674744595,3.7434,3.7434,3.7358,3.7358,204324.0675
2009-11-18 13:00:00,9.77,9.77,9.74,9.76,615585.6497980518,3.7358,3.7358,3.7243,3.7319,615585.6498
2009-11-18 13:05:00,9.76,9.78,9.76,9.78,72938.94036588263,3.7319,3.7396,3.7319,3.7396,72938.9404
2009-11-18 13:10:00,9.77,9.78,9.76,9.77,114516.51223568544,3.7358,3.7396,3.7319,3.7358,114516.5122
2009-11-18 13:15:00,9.76,9.77,9.76,9.76,133285.81610833926,3.7319,3.7358,3.7319,3.7319,133285.8161
2009-11-18 13:20:00,9.76,9.77,9.75,9.76,250653.3618436684,3.7319,3.7358,3.7281,3.7319,250653.3618
2009-11-18 13:25:00,9.76,9.78,9.76,9.77,136612.0218579235,3.7319,3.7396,3.7319,3.7358,136612.0219
2009-11-18 13:30:00,9.77,9.78,9.77,9.77,129484.43810881444,3.7358,3.7396,3.7358,3.7358,129484.4381
2009-11-18 13:35:00,9.77,9.79,9.77,9.78,94796.8638631504,3.7358,3.7434,3.7358,3.7396,94796.8639
2009-11-18 13:40:00,9.79,9.79,9.78,9.79,259919.2207175101,3.7434,3.7434,3.7396,3.7434,259919.2207
2009-11-18 13:45:00,9.79,9.79,9.78,9.78,107626.51461154668,3.7434,3.7434,3.7396,3.7396,107626.5146
2009-11-18 13:50:00,9.78,9.78,9.77,9.77,201710.62009978617,3.7396,3.7396,3.7358,3.7358,201710.6201
2009-11-18 13:55:00,9.77,9.77,9.76,9.77,105013.06723687336,3.7358,3.7358,3.7319,3.7358,105013.0672
2009-11-18 14:00:00,9.77,9.77,9.76,9.76,210976.478973628,3.7358,3.7358,3.7319,3.7319,210976.479
2009-11-18 14:05:00,9.76,9.77,9.76,9.77,101449.27536231883,3.7319,3.7358,3.7319,3.7358,101449.2754
2009-11-18 14:10:00,9.77,9.79,9.77,9.78,223806.12972202423,3.7358,3.7434,3.7358,3.7396,223806.1297
2009-11-18 14:15:00,9.78,9.79,9.78,9.78,119743.40698503208,3.7396,3.7434,3.7396,3.7396,119743.407
2009-11-18 14:20:00,9.78,9.8,9.78,9.79,168923.73485388453,3.7396,3.7472,3.7396,3.7434,168923.7349
2009-11-18 14:25:00,9.79,9.79,9.79,9.79,74602.04324067474,3.7434,3.7434,3.7434,3.7434,74602.0432
2009-11-18 14:30:00,9.79,9.79,9.78,9.79,301496.7925873129,3.7434,3.7434,3.7396,3.7434,301496.7926
2009-11-18 14:35:00,9.79,9.8,9.78,9.79,207175.10097410312,3.7434,3.7472,3.7396,3.7434,207175.101
2009-11-18 14:40:00,9.79,9.81,9.77,9.79,366120.21857923496,3.7434,3.7511,3.7358,3.7434,366120.2186
2009-11-18 14:45:00,9.79,9.79,9.77,9.77,227132.33547160847,3.7434,3.7434,3.7358,3.7358,227132.3355
2009-11-18 14:50:00,9.77,9.77,9.76,9.76,298645.7590876693,3.7358,3.7358,3.7319,3.7319,298645.7591
2009-11-18 14:55:00,9.76,9.77,9.75,9.76,185317.1774768353,3.7319,3.7358,3.7281,3.7319,185317.1775
2009-11-18 15:00:00,9.76,9.77,9.75,9.76,272748.8714659064,3.7319,3.7358,3.7281,3.7319,272748.8715
2009-11-18 15:05:00,9.76,9.77,9.76,9.76,222618.1990971728,3.7319,3.7358,3.7319,3.7319,222618.1991
2009-11-18 15:10:00,9.77,9.77,9.76,9.76,139938.22760750772,3.7358,3.7358,3.7319,3.7319,139938.2276
2009-11-18 15:15:00,9.76,9.77,9.76,9.77,409836.0655737705,3.7319,3.7358,3.7319,3.7358,409836.0656
2009-11-18 15:20:00,9.77,9.78,9.76,9.77,323117.12995961035,3.7358,3.7396,3.7319,3.7358,323117.13
2009-11-18 15:25:00,9.78,9.78,9.77,9.77,92183.41648847709,3.7396,3.7396,3.7358,3.7358,92183.4165
2009-11-18 15:30:00,9.77,9.78,9.76,9.77,229508.19672131148,3.7358,3.7396,3.7319,3.7358,229508.1967
2009-11-18 15:35:00,9.77,9.79,9.77,9.78,383464.005702067,3.7358,3.7434,3.7358,3.7396,383464.0057
2009-11-18 15:40:00,9.78,9.79,9.75,9.76,964599.667379425,3.7396,3.7434,3.7281,3.7319,964599.6674
2009-11-18 15:45:00,9.76,9.76,9.75,9.76,764552.150154431,3.7319,3.7319,3.7281,3.7319,764552.1502
2009-11-18 15:50:00,9.75,9.76,9.75,9.76,1457828.4628177714,3.7281,3.7319,3.7281,3.7319,1457828.4628
2009-11-18 15:55:00,9.76,9.77,9.76,9.76,1621525.3029223094,3.7319,3.7358,3.7319,3.7319,1621525.3029
2009-11-19 09:30:00,9.69,9.74,9.68,9.7,751009.7410311238,3.7052,3.7243,3.7014,3.709,751009.741
2009-11-19 09:35:00,9.7,9.73,9.69,9.72,922784.509384652,3.709,3.7205,3.7052,3.7166,922784.5094
2009-11-19 09:40:00,9.73,9.75,9.71,9.74,918270.3730102164,3.7205,3.7281,3.7128,3.7243,918270.373
2009-11-19 09:45:00,9.74,9.74,9.7,9.71,566642.9080541696,3.7243,3.7243,3.709,3.7128,566642.9081
2009-11-19 09:50:00,9.72,9.73,9.7,9.72,1013542.4091233072,3.7166,3.7205,3.709,3.7166,1013542.4091
2009-11-19 09:55:00,9.72,9.75,9.72,9.74,704918.0327868853,3.7166,3.7281,3.7166,3.7243,704918.0328
2009-11-19 10:00:00,9.74,9.79,9.72,9.79,1282965.0748396297,3.7243,3.7434,3.7166,3.7434,1282965.0748
2009-11-19 10:05:00,9.79,9.81,9.77,9.8,1400095.034449988,3.7434,3.7511,3.7358,3.7472,1400095.0344
2009-11-19 10:10:00,9.8,9.82,9.79,9.8,942504.157757187,3.7472,3.7549,3.7434,3.7472,942504.1578
2009-11-19 10:15:00,9.8,9.83,9.8,9.81,789023.5210263721,3.7472,3.7587,3.7472,3.7511,789023.521
2009-11-19 10:20:00,9.81,9.88,9.81,9.87,1097647.897362794,3.7511,3.7778,3.7511,3.774,1097647.8974
2009-11-19 10:25:00,9.87,9.88,9.83,9.83,497742.9318127821,3.774,3.7778,3.7587,3.7587,497742.9318
2009-11-19 10:30:00,9.83,9.84,9.82,9.83,562603.9439296746,3.7587,3.7625,3.7549,3.7587,562603.9439
2009-11-19 10:35:00,9.83,9.84,9.82,9.84,416013.3048229984,3.7587,3.7625,3.7549,3.7625,416013.3048
2009-11-19 10:40:00,9.84,9.84,9.8,9.82,756236.6357804704,3.7625,3.7625,3.7472,3.7549,756236.6358
2009-11-19 10:45:00,9.82,9.83,9.78,9.78,500356.37918745546,3.7549,3.7587,3.7396,3.7396,500356.3792
2009-11-19 10:50:00,9.78,9.79,9.77,9.77,132573.05773342837,3.7396,3.7434,3.7358,3.7358,132573.0577
2009-11-19 10:55:00,9.77,9.79,9.77,9.77,360893.3238298884,3.7358,3.7434,3.7358,3.7358,360893.3238
2009-11-19 11:00:00,9.77,9.78,9.76,9.77,290805.41696364933,3.7358,3.7396,3.7319,3.7358,290805.417
2009-11-19 11:05:00,9.77,9.78,9.75,9.76,358992.634830126,3.7358,3.7396,3.7281,3.7319,358992.6348
2009-11-19 11:10:00,9.76,9.77,9.76,9.77,327868.8524590164,3.7319,3.7358,3.7319,3.7358,327868.8525
2009-11-19 11:15:00,9.77,9.79,9.77,9.79,294844.38108814444,3.7358,3.7434,3.7358,3.7434,294844.3811
2009-11-19 11:20:00,9.79,9.8,9.78,9.79,212164.40959847943,3.7434,3.7472,3.7396,3.7434,212164.4096
2009-11-19 11:25:00,9.79,9.81,9.78,9.81,266571.6322166785,3.7434,3.7511,3.7396,3.7511,266571.6322
2009-11-19 11:30:00,9.81,9.81,9.81,9.81,100261.34473746734,3.7511,3.7511,3.7511,3.7511,100261.3447
2009-11-19 11:35:00,9.81,9.81,9.79,9.81,505108.1016868615,3.7511,3.7511,3.7434,3.7511,505108.1017
2009-11-19 11:40:00,9.81,9.81,9.8,9.8,46804.46661914944,3.7511,3.7511,3.7472,3.7472,46804.4666
2009-11-19 11:45:00,9.81,9.81,9.77,9.77,189118.5554763602,3.7511,3.7511,3.7358,3.7358,189118.5555
2009-11-19 11:50:00,9.78,9.78,9.76,9.76,327631.2663340461,3.7396,3.7396,3.7319,3.7319,327631.2663
2009-11-19 11:55:00,9.76,9.76,9.76,9.76,117367.54573532904,3.7319,3.7319,3.7319,3.7319,117367.5457
2009-11-19 12:00:00,9.76,9.77,9.76,9.77,293894.03658826323,3.7319,3.7358,3.7319,3.7358,293894.0366
2009-11-19 12:05:00,9.76,9.78,9.76,9.78,133998.57448325018,3.7319,3.7396,3.7319,3.7396,133998.5745
2009-11-19 12:10:00,9.78,9.78,9.78,9.78,105725.82561178428,3.7396,3.7396,3.7396,3.7396,105725.8256
2009-11-19 12:15:00,9.78,9.79,9.78,9.79,244476.1225944405,3.7396,3.7434,3.7396,3.7434,244476.1226
2009-11-19 12:20:00,9.79,9.79,9.78,9.78,141601.33048229985,3.7434,3.7434,3.7396,3.7396,141601.3305
2009-11-19 12:25:00,9.78,9.79,9.78,9.78,135424.091233072,3.7396,3.7434,3.7396,3.7396,135424.0912
2009-11-19 12:30:00,9.79,9.8,9.79,9.79,196246.13922546923,3.7434,3.7472,3.7434,3.7434,196246.1392
2009-11-19 12:35:00,9.79,9.79,9.78,9.79,96697.5528629128,3.7434,3.7434,3.7396,3.7434,96697.5529
2009-11-19 12:40:00,9.79,9.79,9.79,9.79,80541.69636493229,3.7434,3.7434,3.7434,3.7434,80541.6964
2009-11-19 12:45:00,9.79,9.79,9.79,9.79,187693.0387265384,3.7434,3.7434,3.7434,3.7434,187693.0387
2009-11-19 12:50:00,9.79,9.79,9.76,9.76,139225.4692325968,3.7434,3.7434,3.7319,3.7319,139225.4692
2009-11-19 12:55:00,9.77,9.77,9.76,9.77,66524.11499168449,3.7358,3.7358,3.7319,3.7358,66524.115
2009-11-19 13:00:00,9.77,9.78,9.76,9.77,264670.9432169161,3.7358,3.7396,3.7319,3.7358,264670.9432
2009-11-19 13:05:00,9.78,9.78,9.76,9.76,107864.100736517,3.7396,3.7396,3.7319,3.7319,107864.1007
2009-11-19 13:10:00,9.77,9.77,9.74,9.75,387265.3837015918,3.7358,3.7358,3.7243,3.7281,387265.3837
2009-11-19 13:15:00,9.75,9.76,9.74,9.76,328106.4385839867,3.7281,3.7319,3.7243,3.7319,328106.4386
2009-11-19 13:20:00,9.75,9.76,9.75,9.75,122119.2682347351,3.7281,3.7319,3.7281,3.7281,122119.2682
2009-11-19 13:25:00,9.76,9.76,9.75,9.75,58446.18674269423,3.7319,3.7319,3.7281,3.7281,58446.1867
2009-11-19 13:30:00,9.76,9.76,9.75,9.76,38251.36612021858,3.7319,3.7319,3.7281,3.7319,38251.3661
2009-11-19 13:35:00,9.75,9.77,9.75,9.76,653361.8436683298,3.7281,3.7358,3.7281,3.7319,653361.8437
2009-11-19 13:40:00,9.77,9.77,9.76,9.76,117605.13186029936,3.7358,3.7358,3.7319,3.7319,117605.1319
2009-11-19 13:45:00,9.76,9.77,9.76,9.76,245664.053219292,3.7319,3.7358,3.7319,3.7319,245664.0532
2009-11-19 13:50:00,9.77,9.78,9.76,9.78,91945.83036350676,3.7358,3.7396,3.7319,3.7396,91945.8304
2009-11-19 13:55:00,9.78,9.78,9.76,9.76,230458.5412211927,3.7396,3.7396,3.7319,3.7319,230458.5412
2009-11-19 14:00:00,9.76,9.77,9.76,9.76,135186.5051081017,3.7319,3.7358,3.7319,3.7319,135186.5051
2009-11-19 14:05:00,9.76,9.76,9.74,9.74,309812.3069612735,3.7319,3.7319,3.7243,3.7243,309812.307
2009-11-19 14:10:00,9.74,9.76,9.74,9.75,917557.6146353054,3.7243,3.7319,3.7243,3.7281,917557.6146
2009-11-19 14:15:00,9.75,9.76,9.74,9.74,269897.8379662628,3.7281,3.7319,3.7243,3.7243,269897.838
2009-11-19 14:20:00,9.74,9.75,9.73,9.75,646234.2599192207,3.7243,3.7281,3.7205,3.7281,646234.2599
2009-11-19 14:25:00,9.75,9.75,9.74,9.74,195295.79472558803,3.7281,3.7281,3.7243,3.7243,195295.7947
2009-11-19 14:30:00,9.74,9.75,9.74,9.75,179615.11047754812,3.7243,3.7281,3.7243,3.7281,179615.1105
2009-11-19 14:35:00,9.75,9.76,9.74,9.74,163934.4262295082,3.7281,3.7319,3.7243,3.7243,163934.4262
2009-11-19 14:40:00,9.74,9.75,9.74,9.74,100498.93086243764,3.7243,3.7281,3.7243,3.7243,100498.9309
2009-11-19 14:45:00,9.74,9.75,9.74,9.74,194107.8641007365,3.7243,3.7281,3.7243,3.7243,194107.8641
2009-11-19 14:50:00,9.74,9.77,9.74,9.75,580898.0755523877,3.7243,3.7358,3.7243,3.7281,580898.0756
2009-11-19 14:55:00,9.75,9.75,9.73,9.73,288667.14183891664,3.7281,3.7281,3.7205,3.7205,288667.1418
2009-11-19 15:00:00,9.73,9.75,9.72,9.74,919220.7175100974,3.7205,3.7281,3.7166,3.7243,919220.7175
2009-11-19 15:05:00,9.74,9.75,9.74,9.75,463292.9436920884,3.7243,3.7281,3.7243,3.7281,463292.9437
2009-11-19 15:10:00,9.75,9.75,9.74,9.74,363269.18507959135,3.7281,3.7281,3.7243,3.7243,363269.1851
2009-11-19 15:15:00,9.74,9.76,9.74,9.75,570919.4583036351,3.7243,3.7319,3.7243,3.7281,570919.4583
2009-11-19 15:20:00,9.75,9.76,9.74,9.75,187455.45260156807,3.7281,3.7319,3.7243,3.7281,187455.4526
2009-11-19 15:25:00,9.75,9.76,9.74,9.75,281301.9719648373,3.7281,3.7319,3.7243,3.7281,281301.972
2009-11-19 15:30:00,9.75,9.76,9.74,9.75,323354.7160845807,3.7281,3.7319,3.7243,3.7281,323354.7161
2009-11-19 15:35:00,9.75,9.76,9.74,9.74,435970.5393205037,3.7281,3.7319,3.7243,3.7243,435970.5393
2009-11-19 15:40:00,9.74,9.77,9.74,9.75,1241862.6752197673,3.7243,3.7358,3.7243,3.7281,1241862.6752
2009-11-19 15:45:00,9.75,9.77,9.75,9.76,793775.2435257781,3.7281,3.7358,3.7281,3.7319,793775.2435
2009-11-19 15:50:00,9.76,9.77,9.75,9.75,1558089.8075552387,3.7319,3.7358,3.7281,3.7281,1558089.8076
2009-11-19 15:55:00,9.75,9.76,9.75,9.75,1192444.7612259444,3.7281,3.7319,3.7281,3.7281,1192444.7612
2009-11-20 09:30:00,9.71,9.74,9.68,9.7,4070563.07911618,3.7128,3.7243,3.7014,3.709,4070563.0791
2009-11-20 09:35:00,9.7,9.72,9.66,9.71,1468044.6661914946,3.709,3.7166,3.6937,3.7128,1468044.6662
2009-11-20 09:40:00,9.71,9.72,9.69,9.7,807317.6526490853,3.7128,3.7166,3.7052,3.709,807317.6526
2009-11-20 09:45:00,9.7,9.7,9.67,9.67,647422.1905440722,3.709,3.709,3.6975,3.6975,647422.1905
2009-11-20 09:50:00,9.67,9.67,9.64,9.66,677833.2145402709,3.6975,3.6975,3.6861,3.6937,677833.2145
2009-11-20 09:55:00,9.66,9.66,9.65,9.66,458778.8073176527,3.6937,3.6937,3.6899,3.6937,458778.8073
2009-11-20 10:00:00,9.66,9.66,9.64,9.65,511522.9270610596,3.6937,3.6937,3.6861,3.6899,511522.9271
2009-11-20 10:05:00,9.65,9.66,9.64,9.64,975053.4568781184,3.6899,3.6937,3.6861,3.6861,975053.4569
2009-11-20 10:10:00,9.64,9.66,9.63,9.66,659301.4967925873,3.6861,3.6937,3.6822,3.6937,659301.4968
2009-11-20 10:15:00,9.65,9.66,9.65,9.66,518650.5108101687,3.6899,3.6937,3.6899,3.6937,518650.5108
2009-11-20 10:20:00,9.66,9.66,9.63,9.65,555951.5324305061,3.6937,3.6937,3.6822,3.6899,555951.5324
2009-11-20 10:25:00,9.65,9.65,9.64,9.65,201235.4478498456,3.6899,3.6899,3.6861,3.6899,201235.4478
2009-11-20 10:30:00,9.65,9.65,9.64,9.65,251366.12021857925,3.6899,3.6899,3.6861,3.6899,251366.1202
2009-11-20 10:35:00,9.65,9.66,9.65,9.66,263245.42646709434,3.6899,3.6937,3.6899,3.6937,263245.4265
2009-11-20 10:40:00,9.66,9.66,9.64,9.65,263245.42646709434,3.6937,3.6937,3.6861,3.6899,263245.4265
2009-11-20 10:45:00,9.64,9.65,9.63,9.63,700879.0686623901,3.6861,3.6899,3.6822,3.6822,700879.0687
2009-11-20 10:50:00,9.63,9.64,9.63,9.63,533143.264433357,3.6822,3.6861,3.6822,3.6822,533143.2644
2009-11-20 10:55:00,9.63,9.63,9.61,9.62,389166.0727013543,3.6822,3.6822,3.6746,3.6784,389166.0727
2009-11-20 11:00:00,9.62,9.62,9.6,9.62,393205.0368258494,3.6784,3.6784,3.6708,3.6784,393205.0368
2009-11-20 11:05:00,9.62,9.63,9.61,9.63,510572.5825611784,3.6784,3.6822,3.6746,3.6822,510572.5826
2009-11-20 11:10:00,9.63,9.63,9.62,9.62,125683.06010928962,3.6822,3.6822,3.6784,3.6784,125683.0601
2009-11-20 11:15:00,9.62,9.63,9.62,9.62,266334.04609170824,3.6784,3.6822,3.6784,3.6784,266334.0461
2009-11-20 11:20:00,9.62,9.63,9.61,9.62,527441.1974340698,3.6784,3.6822,3.6746,3.6784,527441.1974
2009-11-20 11:25:00,9.62,9.62,9.62,9.62,90757.89973865528,3.6784,3.6784,3.6784,3.6784,90757.8997
2009-11-20 11:30:00,9.62,9.64,9.62,9.63,144689.95010691375,3.6784,3.6861,3.6784,3.6822,144689.9501
2009-11-20 11:35:00,9.64,9.65,9.63,9.64,443573.29531955335,3.6861,3.6899,3.6822,3.6861,443573.2953
2009-11-20 11:40:00,9.64,9.66,9.63,9.66,614397.7191732003,3.6861,3.6937,3.6822,3.6937,614397.7192
2009-11-20 11:45:00,9.66,9.66,9.63,9.63,376336.4219529579,3.6937,3.6937,3.6822,3.6822,376336.422
2009-11-20 11:50:00,9.63,9.64,9.63,9.64,94084.10548823948,3.6822,3.6861,3.6822,3.6861,94084.1055
2009-11-20 11:55:00,9.63,9.65,9.63,9.65,220717.5100974104,3.6822,3.6899,3.6822,3.6899,220717.5101
2009-11-20 12:00:00,9.65,9.65,9.64,9.64,79353.76574008078,3.6899,3.6899,3.6861,3.6861,79353.7657
2009-11-20 12:05:00,9.64,9.64,9.63,9.63,216440.95984794488,3.6861,3.6861,3.6822,3.6822,216440.9598
2009-11-20 12:10:00,9.63,9.65,9.63,9.65,340460.9170824424,3.6822,3.6899,3.6822,3.6899,340460.9171
2009-11-20 12:15:00,9.65,9.65,9.64,9.65,96459.96673794252,3.6899,3.6899,3.6861,3.6899,96459.9667
2009-11-20 12:20:00,9.65,9.65,9.63,9.63,104775.48111190306,3.6899,3.6899,3.6822,3.6822,104775.4811
2009-11-20 12:25:00,9.63,9.63,9.62,9.63,300784.034212402,3.6822,3.6822,3.6784,3.6822,300784.0342
2009-11-20 12:30:00,9.63,9.63,9.61,9.61,195770.96697552863,3.6822,3.6822,3.6746,3.6746,195770.967
2009-11-20 12:35:00,9.61,9.61,9.61,9.61,30411.023996198623,3.6746,3.6746,3.6746,3.6746,30411.024
2009-11-20 12:40:00,9.61,9.61,9.61,9.61,99073.41411261582,3.6746,3.6746,3.6746,3.6746,99073.4141
2009-11-20 12:45:00,9.61,9.61,9.6,9.6,127821.33523402234,3.6746,3.6746,3.6708,3.6708,127821.3352
2009-11-20 12:50:00,9.6,9.61,9.6,9.6,55357.567118080304,3.6708,3.6746,3.6708,3.6708,55357.5671
2009-11-20 12:55:00,9.6,9.61,9.6,9.61,73414.11261582324,3.6708,3.6746,3.6708,3.6746,73414.1126
2009-11-20 13:00:00,9.6,9.62,9.6,9.62,209075.78997386555,3.6708,3.6784,3.6708,3.6784,209075.79
2009-11-20 13:05:00,9.62,9.63,9.62,9.62,84105.48823948682,3.6784,3.6822,3.6784,3.6784,84105.4882
2009-11-20 13:10:00,9.62,9.63,9.62,9.62,127108.57685911145,3.6784,3.6822,3.6784,3.6784,127108.5769
2009-11-20 13:15:00,9.63,9.63,9.61,9.61,327393.6802090758,3.6822,3.6822,3.6746,3.6746,327393.6802
2009-11-20 13:20:00,9.61,9.62,9.61,9.62,402708.48182466143,3.6746,3.6784,3.6746,3.6784,402708.4818
2009-11-20 13:25:00,9.62,9.62,9.61,9.62,68187.2178664766,3.6784,3.6784,3.6746,3.6784,68187.2179
2009-11-20 13:30:00,9.62,9.63,9.62,9.63,99786.17248752672,3.6784,3.6822,3.6784,3.6822,99786.1725
2009-11-20 13:35:00,9.63,9.64,9.63,9.64,236160.60822047992,3.6822,3.6861,3.6822,3.6861,236160.6082
2009-11-20 13:40:00,9.64,9.65,9.63,9.65,217628.8904727964,3.6861,3.6899,3.6822,3.6899,217628.8905
2009-11-20 13:45:00,9.65,9.66,9.64,9.65,504632.9294369209,3.6899,3.6937,3.6861,3.6899,504632.9294
2009-11-20 13:50:00,9.65,9.66,9.64,9.65,83867.90211451652,3.6899,3.6937,3.6861,3.6899,83867.9021
2009-11-20 13:55:00,9.65,9.65,9.64,9.64,177001.6631028748,3.6899,3.6899,3.6861,3.6861,177001.6631
2009-11-20 14:00:00,9.64,9.65,9.64,9.64,234497.50534568785,3.6861,3.6899,3.6861,3.6861,234497.5053
2009-11-20 14:05:00,9.64,9.65,9.63,9.63,258018.53171774768,3.6861,3.6899,3.6822,3.6822,258018.5317
2009-11-20 14:10:00,9.63,9.63,9.62,9.62,291755.76146353054,3.6822,3.6822,3.6784,3.6784,291755.7615
2009-11-20 14:15:00,9.62,9.63,9.61,9.61,434307.4364457116,3.6784,3.6822,3.6746,3.6746,434307.4364
2009-11-20 14:20:00,9.61,9.61,9.6,9.6,315039.2017106201,3.6746,3.6746,3.6708,3.6708,315039.2017
2009-11-20 14:25:00,9.6,9.61,9.6,9.6,880969.3513898789,3.6708,3.6746,3.6708,3.6708,880969.3514
2009-11-20 14:30:00,9.6,9.61,9.6,9.6,412449.5129484438,3.6708,3.6746,3.6708,3.6708,412449.5129
2009-11-20 14:35:00,9.6,9.61,9.6,9.6,297220.2423378475,3.6708,3.6746,3.6708,3.6708,297220.2423
2009-11-20 14:40:00,9.6,9.61,9.6,9.6,206224.7564742219,3.6708,3.6746,3.6708,3.6708,206224.7565
2009-11-20 14:45:00,9.6,9.6,9.59,9.59,262057.4958422428,3.6708,3.6708,3.6669,3.6669,262057.4958
2009-11-20 14:50:00,9.59,9.6,9.58,9.58,363269.18507959135,3.6669,3.6708,3.6631,3.6631,363269.1851
2009-11-20 14:55:00,9.58,9.6,9.58,9.58,442147.7785697315,3.6631,3.6708,3.6631,3.6631,442147.7786
2009-11-20 15:00:00,9.58,9.59,9.58,9.58,418151.5799477311,3.6631,3.6669,3.6631,3.6631,418151.5799
2009-11-20 15:05:00,9.58,9.58,9.58,9.58,218341.64884770729,3.6631,3.6631,3.6631,3.6631,218341.6488
2009-11-20 15:10:00,9.58,9.58,9.58,9.58,330482.2998336897,3.6631,3.6631,3.6631,3.6631,330482.2998
2009-11-20 15:15:00,9.58,9.59,9.58,9.59,240674.74459491565,3.6631,3.6669,3.6631,3.6669,240674.7446
2009-11-20 15:20:00,9.59,9.62,9.59,9.62,802090.7578997387,3.6669,3.6784,3.6669,3.6784,802090.7579
2009-11-20 15:25:00,9.62,9.63,9.6,9.61,782846.2817771442,3.6784,3.6822,3.6708,3.6746,782846.2818
2009-11-20 15:30:00,9.61,9.62,9.61,9.61,315039.2017106201,3.6746,3.6784,3.6746,3.6746,315039.2017
2009-11-20 15:35:00,9.61,9.63,9.6,9.62,788073.1765264908,3.6746,3.6822,3.6708,3.6784,788073.1765
2009-11-20 15:40:00,9.63,9.64,9.61,9.61,1006652.4114991684,3.6822,3.6861,3.6746,3.6746,1006652.4115
2009-11-20 15:45:00,9.62,9.62,9.58,9.6,1040389.6412449512,3.6784,3.6784,3.6631,3.6708,1040389.6412
2009-11-20 15:50:00,9.6,9.61,9.59,9.6,1326918.507959135,3.6708,3.6746,3.6669,3.6708,1326918.508
2009-11-20 15:55:00,9.61,9.61,9.59,9.6,2739843.19315752,3.6746,3.6746,3.6669,3.6708,2739843.1932
2009-11-23 09:30:00,9.66,9.7,9.65,9.68,1033737.2297457828,3.6937,3.709,3.6899,3.7014,1033737.2297
2009-11-23 09:35:00,9.68,9.71,9.67,9.71,671655.975291043,3.7014,3.7128,3.6975,3.7128,671655.9753
2009-11-23 09:40:00,9.71,9.79,9.71,9.79,971964.8372535044,3.7128,3.7434,3.7128,3.7434,971964.8373
2009-11-23 09:45:00,9.79,9.82,9.78,9.82,603943.929674507,3.7434,3.7549,3.7396,3.7549,603943.9297
2009-11-23 09:50:00,9.81,9.82,9.78,9.81,1041577.5718698028,3.7511,3.7549,3.7396,3.7511,1041577.5719
2009-11-23 09:55:00,9.81,9.89,9.79,9.85,380137.7999524828,3.7511,3.7817,3.7434,3.7664,380137.8
2009-11-23 10:00:00,9.86,9.87,9.82,9.86,917557.6146353054,3.7702,3.774,3.7549,3.7702,917557.6146
2009-11-23 10:05:00,9.86,9.86,9.82,9.82,610358.7550487051,3.7702,3.7702,3.7549,3.7549,610358.755
2009-11-23 10:10:00,9.82,9.82,9.8,9.81,352815.3955808981,3.7549,3.7549,3.7472,3.7511,352815.3956
2009-11-23 10:15:00,9.81,9.82,9.8,9.81,732953.1955333808,3.7511,3.7549,3.7472,3.7511,732953.1955
2009-11-23 10:20:00,9.81,9.84,9.8,9.84,395343.3119505821,3.7511,3.7625,3.7472,3.7625,395343.312
2009-11-23 10:25:00,9.84,9.85,9.84,9.84,303159.895462105,3.7625,3.7664,3.7625,3.7625,303159.8955
2009-11-23 10:30:00,9.84,9.84,9.83,9.84,229745.78284628177,3.7625,3.7625,3.7587,3.7625,229745.7828
2009-11-23 10:35:00,9.84,9.86,9.84,9.85,180327.868852459,3.7625,3.7702,3.7625,3.7664,180327.8689
2009-11-23 10:40:00,9.86,9.88,9.86,9.88,599904.9655500118,3.7702,3.7778,3.7702,3.7778,599904.9656
2009-11-23 10:45:00,9.88,9.88,9.85,9.86,234497.50534568785,3.7778,3.7778,3.7664,3.7702,234497.5053
2009-11-23 10:50:00,9.87,9.87,9.82,9.82,365645.0463292944,3.774,3.774,3.7549,3.7549,365645.0463
2009-11-23 10:55:00,9.82,9.84,9.82,9.83,390354.00332620577,3.7549,3.7625,3.7549,3.7587,390354.0033
2009-11-23 11:00:00,9.82,9.84,9.82,9.83,95509.6222380613,3.7549,3.7625,3.7549,3.7587,95509.6222
2009-11-23 11:05:00,9.83,9.85,9.82,9.84,108814.4452363982,3.7587,3.7664,3.7549,3.7625,108814.4452
2009-11-23 11:10:00,9.84,9.87,9.84,9.87,285816.108339273,3.7625,3.774,3.7625,3.774,285816.1083
2009-11-23 11:15:00,9.87,9.87,9.86,9.87,162746.4956046567,3.774,3.774,3.7702,3.774,162746.4956
2009-11-23 11:20:00,9.87,9.88,9.87,9.88,207887.85934901403,3.774,3.7778,3.774,3.7778,207887.8593
2009-11-23 11:25:00,9.88,9.89,9.87,9.88,258493.70396768829,3.7778,3.7817,3.774,3.7778,258493.704
2009-11-23 11:30:00,9.88,9.88,9.87,9.88,155618.91185554763,3.7778,3.7778,3.774,3.7778,155618.9119
2009-11-23 11:35:00,9.88,9.88,9.87,9.88,411023.996198622,3.7778,3.7778,3.774,3.7778,411023.9962
2009-11-23 11:40:00,9.88,9.9,9.87,9.9,471133.28581610834,3.7778,3.7855,3.774,3.7855,471133.2858
2009-11-23 11:45:00,9.9,9.9,9.89,9.9,146828.22523164647,3.7855,3.7855,3.7817,3.7855,146828.2252
2009-11-23 11:50:00,9.9,9.9,9.87,9.88,184842.00522689475,3.7855,3.7855,3.774,3.7778,184842.0052
2009-11-23 11:55:00,9.88,9.88,9.86,9.87,226894.74934663816,3.7778,3.7778,3.7702,3.774,226894.7493
2009-11-23 12:00:00,9.87,9.88,9.87,9.88,170824.42385364696,3.774,3.7778,3.774,3.7778,170824.4239
2009-11-23 12:05:00,9.88,9.9,9.88,9.89,310762.6514611547,3.7778,3.7855,3.7778,3.7817,310762.6515
2009-11-23 12:10:00,9.88,9.9,9.88,9.89,208600.6177239249,3.7778,3.7855,3.7778,3.7817,208600.6177
2009-11-23 12:15:00,9.88,9.89,9.87,9.87,165835.11522927062,3.7778,3.7817,3.774,3.774,165835.1152
2009-11-23 12:20:00,9.87,9.89,9.87,9.89,132573.05773342837,3.774,3.7817,3.774,3.7817,132573.0577
2009-11-23 12:25:00,9.88,9.9,9.88,9.89,210501.30672368733,3.7778,3.7855,3.7778,3.7817,210501.3067
2009-11-23 12:30:00,9.89,9.89,9.86,9.87,535043.9534331196,3.7817,3.7817,3.7702,3.774,535043.9534
2009-11-23 12:35:00,9.86,9.87,9.86,9.87,271798.5269660252,3.7702,3.774,3.7702,3.774,271798.527
2009-11-23 12:40:00,9.87,9.88,9.87,9.88,164172.0123544785,3.774,3.7778,3.774,3.7778,164172.0124
2009-11-23 12:45:00,9.88,9.9,9.88,9.88,304822.9983368971,3.7778,3.7855,3.7778,3.7778,304822.9983
2009-11-23 12:50:00,9.88,9.88,9.87,9.87,130672.36873366596,3.7778,3.7778,3.774,3.774,130672.3687
2009-11-23 12:55:00,9.87,9.87,9.86,9.86,291280.5892135899,3.774,3.774,3.7702,3.7702,291280.5892
2009-11-23 13:00:00,9.87,9.87,9.86,9.87,37776.19387027797,3.774,3.774,3.7702,3.774,37776.1939
2009-11-23 13:05:00,9.87,9.87,9.86,9.86,123069.6127346163,3.774,3.774,3.7702,3.7702,123069.6127
2009-11-23 13:10:00,9.86,9.88,9.85,9.88,293418.86433832266,3.7702,3.7778,3.7664,3.7778,293418.8643
2009-11-23 13:15:00,9.87,9.87,9.85,9.85,344737.4673319078,3.774,3.774,3.7664,3.7664,344737.4673
2009-11-23 13:20:00,9.85,9.86,9.85,9.86,425279.1636968401,3.7664,3.7702,3.7664,3.7702,425279.1637
2009-11-23 13:25:00,9.86,9.87,9.85,9.86,141838.91660727013,3.7702,3.774,3.7664,3.7702,141838.9166
2009-11-23 13:30:00,9.85,9.86,9.84,9.84,86243.76336421953,3.7664,3.7702,3.7625,3.7625,86243.7634
2009-11-23 13:35:00,9.84,9.85,9.84,9.84,176288.9047279639,3.7625,3.7664,3.7625,3.7625,176288.9047
2009-11-23 13:40:00,9.85,9.85,9.84,9.85,34449.98812069375,3.7664,3.7664,3.7625,3.7664,34449.9881
2009-11-23 13:45:00,9.85,9.85,9.84,9.85,39439.29674507009,3.7664,3.7664,3.7625,3.7664,39439.2967
2009-11-23 13:50:00,9.85,9.85,9.82,9.82,387502.96982656216,3.7664,3.7664,3.7549,3.7549,387502.9698
2009-11-23 13:55:00,9.82,9.84,9.82,9.84,174150.62960323118,3.7549,3.7625,3.7549,3.7625,174150.6296
2009-11-23 14:00:00,9.83,9.84,9.82,9.84,259206.4623425992,3.7587,3.7625,3.7549,3.7625,259206.4623
2009-11-23 14:05:00,9.84,9.84,9.84,9.84,201235.4478498456,3.7625,3.7625,3.7625,3.7625,201235.4478
2009-11-23 14:10:00,9.84,9.84,9.82,9.82,154668.56735566643,3.7625,3.7625,3.7549,3.7549,154668.5674
2009-11-23 14:15:00,9.82,9.82,9.8,9.81,718460.4419101925,3.7549,3.7549,3.7472,3.7511,718460.4419
2009-11-23 14:20:00,9.81,9.81,9.8,9.8,165597.5291043003,3.7511,3.7511,3.7472,3.7472,165597.5291
2009-11-23 14:25:00,9.8,9.81,9.8,9.81,296745.07008790685,3.7472,3.7511,3.7472,3.7511,296745.0701
2009-11-23 14:30:00,9.81,9.82,9.81,9.82,142551.67498218105,3.7511,3.7549,3.7511,3.7549,142551.675
2009-11-23 14:35:00,9.82,9.84,9.82,9.83,119980.99311000238,3.7549,3.7625,3.7549,3.7587,119980.9931
2009-11-23 14:40:00,9.83,9.84,9.83,9.84,34925.16037063435,3.7587,3.7625,3.7587,3.7625,34925.1604
2009-11-23 14:45:00,9.83,9.84,9.83,9.84,175338.56022808267,3.7587,3.7625,3.7587,3.7625,175338.5602
2009-11-23 14:50:00,9.84,9.84,9.84,9.84,47517.22499406035,3.7625,3.7625,3.7625,3.7625,47517.225
2009-11-23 14:55:00,9.84,9.84,9.84,9.84,90995.48586362557,3.7625,3.7625,3.7625,3.7625,90995.4859
2009-11-23 15:00:00,9.84,9.85,9.84,9.85,287716.79733903543,3.7625,3.7664,3.7625,3.7664,287716.7973
2009-11-23 15:05:00,9.85,9.85,9.84,9.84,398194.3454502257,3.7664,3.7664,3.7625,3.7625,398194.3455
2009-11-23 15:10:00,9.84,9.87,9.84,9.87,336897.12520788785,3.7625,3.774,3.7625,3.774,336897.1252
2009-11-23 15:15:00,9.87,9.88,9.87,9.87,488239.4868139701,3.774,3.7778,3.774,3.774,488239.4868
2009-11-23 15:20:00,9.87,9.87,9.84,9.84,203848.8952245189,3.774,3.774,3.7625,3.7625,203848.8952
2009-11-23 15:25:00,9.84,9.84,9.83,9.84,82917.55761463531,3.7625,3.7625,3.7587,3.7625,82917.5576
2009-11-23 15:30:00,9.83,9.84,9.82,9.82,216440.95984794488,3.7587,3.7625,3.7549,3.7549,216440.9598
2009-11-23 15:35:00,9.82,9.84,9.81,9.84,792824.8990258969,3.7549,3.7625,3.7511,3.7625,792824.899
2009-11-23 15:40:00,9.84,9.87,9.84,9.85,660727.0135424092,3.7625,3.774,3.7625,3.7664,660727.0135
2009-11-23 15:45:00,9.85,9.87,9.84,9.86,403183.65407460206,3.7664,3.774,3.7625,3.7702,403183.6541
2009-11-23 15:50:00,9.86,9.87,9.84,9.86,693989.0710382514,3.7702,3.774,3.7625,3.7702,693989.071
2009-11-23 15:55:00,9.85,9.88,9.85,9.87,1094559.27773818,3.7664,3.7778,3.7664,3.774,1094559.2777
2009-11-24 09:30:00,9.9,9.91,9.76,9.79,1010216.203373723,3.7855,3.7893,3.7319,3.7434,1010216.2034
2009-11-24 09:35:00,9.79,9.83,9.79,9.83,563316.7023045854,3.7434,3.7587,3.7434,3.7587,563316.7023
2009-11-24 09:40:00,9.83,9.86,9.82,9.83,560465.6688049418,3.7587,3.7702,3.7549,3.7587,560465.6688
2009-11-24 09:45:00,9.84,9.84,9.83,9.83,444523.63981943455,3.7625,3.7625,3.7587,3.7587,444523.6398
2009-11-24 09:50:00,9.83,9.83,9.82,9.82,485626.0394392968,3.7587,3.7587,3.7549,3.7549,485626.0394
2009-11-24 09:55:00,9.82,9.84,9.8,9.84,633167.0230458542,3.7549,3.7625,3.7472,3.7625,633167.023
2009-11-24 10:00:00,9.84,9.88,9.83,9.85,797814.2076502732,3.7625,3.7778,3.7587,3.7664,797814.2077
2009-11-24 10:05:00,9.85,9.86,9.84,9.84,491090.5203136137,3.7664,3.7702,3.7625,3.7625,491090.5203
2009-11-24 10:10:00,9.84,9.85,9.83,9.85,410311.2378237111,3.7625,3.7664,3.7587,3.7664,410311.2378
2009-11-24 10:15:00,9.85,9.87,9.84,9.84,226894.74934663816,3.7664,3.774,3.7625,3.7625,226894.7493
2009-11-24 10:20:00,9.84,9.86,9.84,9.85,281064.38583986694,3.7625,3.7702,3.7625,3.7664,281064.3858
2009-11-24 10:25:00,9.85,9.85,9.81,9.81,388453.31432644336,3.7664,3.7664,3.7511,3.7511,388453.3143
2009-11-24 10:30:00,9.81,9.83,9.8,9.82,497980.5179377524,3.7511,3.7587,3.7472,3.7549,497980.5179
2009-11-24 10:35:00,9.82,9.84,9.81,9.84,257068.18721786648,3.7549,3.7625,3.7511,3.7625,257068.1872
2009-11-24 10:40:00,9.84,9.88,9.84,9.88,325255.4050843431,3.7625,3.7778,3.7625,3.7778,325255.4051
2009-11-24 10:45:00,9.88,9.9,9.86,9.87,428367.783321454,3.7778,3.7855,3.7702,3.774,428367.7833
2009-11-24 10:50:00,9.87,9.88,9.85,9.86,210263.72059871705,3.774,3.7778,3.7664,3.7702,210263.7206
2009-11-24 10:55:00,9.86,9.86,9.85,9.85,132573.05773342837,3.7702,3.7702,3.7664,3.7664,132573.0577
2009-11-24 11:00:00,9.86,9.86,9.84,9.85,61297.22024233785,3.7702,3.7702,3.7625,3.7664,61297.2202
2009-11-24 11:05:00,9.85,9.85,9.83,9.84,157044.42860536944,3.7664,3.7664,3.7587,3.7625,157044.4286
2009-11-24 11:10:00,9.84,9.85,9.83,9.84,179615.11047754812,3.7625,3.7664,3.7587,3.7625,179615.1105
2009-11-24 11:15:00,9.84,9.85,9.82,9.82,208363.03159895464,3.7625,3.7664,3.7549,3.7549,208363.0316
2009-11-24 11:20:00,9.82,9.84,9.82,9.84,186980.28035162747,3.7549,3.7625,3.7549,3.7625,186980.2804
2009-11-24 11:25:00,9.84,9.84,9.82,9.83,139225.4692325968,3.7625,3.7625,3.7549,3.7587,139225.4692
2009-11-24 11:30:00,9.83,9.84,9.82,9.83,151817.5338560228,3.7587,3.7625,3.7549,3.7587,151817.5339
2009-11-24 11:35:00,9.84,9.84,9.83,9.83,158945.11760513188,3.7625,3.7625,3.7587,3.7587,158945.1176
2009-11-24 11:40:00,9.83,9.84,9.82,9.84,208363.03159895464,3.7587,3.7625,3.7549,3.7625,208363.0316
2009-11-24 11:45:00,9.84,9.84,9.82,9.84,119030.64861012118,3.7625,3.7625,3.7549,3.7625,119030.6486
2009-11-24 11:50:00,9.84,9.85,9.83,9.84,306961.27346162987,3.7625,3.7664,3.7587,3.7625,306961.2735
2009-11-24 11:55:00,9.84,9.84,9.83,9.84,237586.12497030167,3.7625,3.7625,3.7587,3.7625,237586.125
2009-11-24 12:00:00,9.84,9.86,9.83,9.85,262057.4958422428,3.7625,3.7702,3.7587,3.7664,262057.4958
2009-11-24 12:05:00,9.84,9.87,9.84,9.86,188405.79710144928,3.7625,3.774,3.7625,3.7702,188405.7971
2009-11-24 12:10:00,9.86,9.87,9.84,9.85,164884.77072938942,3.7702,3.774,3.7625,3.7664,164884.7707
2009-11-24 12:15:00,9.85,9.85,9.84,9.84,158232.35923022096,3.7664,3.7664,3.7625,3.7625,158232.3592
2009-11-24 12:20:00,9.84,9.84,9.84,9.84,45141.36374435733,3.7625,3.7625,3.7625,3.7625,45141.3637
2009-11-24 12:25:00,9.84,9.84,9.84,9.84,81967.2131147541,3.7625,3.7625,3.7625,3.7625,81967.2131
2009-11-24 12:30:00,9.84,9.84,9.83,9.83,93371.34711332858,3.7625,3.7625,3.7587,3.7587,93371.3471
2009-11-24 12:35:00,9.83,9.83,9.83,9.83,81492.04086481349,3.7587,3.7587,3.7587,3.7587,81492.0409
2009-11-24 12:40:00,9.83,9.83,9.81,9.81,79353.76574008078,3.7587,3.7587,3.7511,3.7511,79353.7657
2009-11-24 12:45:00,9.81,9.81,9.81,9.81,64385.83986695177,3.7511,3.7511,3.7511,3.7511,64385.8399
2009-11-24 12:50:00,9.81,9.81,9.8,9.8,119743.40698503208,3.7511,3.7511,3.7472,3.7472,119743.407
2009-11-24 12:55:00,9.8,9.8,9.79,9.79,186505.10810168687,3.7472,3.7472,3.7434,3.7434,186505.1081
2009-11-24 13:00:00,9.79,9.82,9.79,9.81,244238.5364694702,3.7434,3.7549,3.7434,3.7511,244238.5365
2009-11-24 13:05:00,9.81,9.82,9.81,9.82,122119.2682347351,3.7511,3.7549,3.7511,3.7549,122119.2682
2009-11-24 13:10:00,9.82,9.83,9.81,9.82,136374.4357329532,3.7549,3.7587,3.7511,3.7549,136374.4357
2009-11-24 13:15:00,9.82,9.83,9.82,9.83,33737.229745782846,3.7549,3.7587,3.7549,3.7587,33737.2297
2009-11-24 13:20:00,9.82,9.83,9.82,9.83,42765.50249465431,3.7549,3.7587,3.7549,3.7587,42765.5025
2009-11-24 13:25:00,9.83,9.84,9.83,9.83,146115.46685673558,3.7587,3.7625,3.7587,3.7587,146115.4669
2009-11-24 13:30:00,9.83,9.85,9.83,9.85,122832.026609646,3.7587,3.7664,3.7587,3.7664,122832.0266
2009-11-24 13:35:00,9.85,9.86,9.85,9.86,88144.45236398195,3.7664,3.7702,3.7664,3.7702,88144.4524
2009-11-24 13:40:00,9.86,9.88,9.86,9.87,633642.1952957948,3.7702,3.7778,3.7702,3.774,633642.1953
2009-11-24 13:45:00,9.87,9.88,9.86,9.86,69137.5623663578,3.774,3.7778,3.7702,3.7702,69137.5624
2009-11-24 13:50:00,9.86,9.86,9.84,9.85,51793.77524352578,3.7702,3.7702,3.7625,3.7664,51793.7752
2009-11-24 13:55:00,9.84,9.85,9.84,9.84,52744.11974340698,3.7625,3.7664,3.7625,3.7625,52744.1197
2009-11-24 14:00:00,9.84,9.86,9.83,9.83,279638.8690900452,3.7625,3.7702,3.7587,3.7587,279638.8691
2009-11-24 14:05:00,9.84,9.87,9.84,9.86,263245.42646709434,3.7625,3.774,3.7625,3.7702,263245.4265
2009-11-24 14:10:00,9.86,9.87,9.86,9.87,216440.95984794488,3.7702,3.774,3.7702,3.774,216440.9598
2009-11-24 14:15:00,9.87,9.88,9.86,9.88,102874.79211214064,3.774,3.7778,3.7702,3.7778,102874.7921
2009-11-24 14:20:00,9.87,9.9,9.87,9.89,343787.1228320266,3.774,3.7855,3.774,3.7817,343787.1228
2009-11-24 14:25:00,9.89,9.9,9.89,9.9,269422.6657163222,3.7817,3.7855,3.7817,3.7855,269422.6657
2009-11-24 14:30:00,9.89,9.9,9.89,9.9,313851.2710857686,3.7817,3.7855,3.7817,3.7855,313851.2711
2009-11-24 14:35:00,9.9,9.92,9.9,9.92,326443.3357091946,3.7855,3.7931,3.7855,3.7931,326443.3357
2009-11-24 14:40:00,9.92,9.95,9.91,9.94,700403.8964124495,3.7931,3.8046,3.7893,3.8008,700403.8964
2009-11-24 14:45:00,9.94,9.97,9.94,9.96,703967.688287004,3.8008,3.8122,3.8008,3.8084,703967.6883
2009-11-24 14:50:00,9.96,9.99,9.96,9.98,760513.1860299358,3.8084,3.8199,3.8084,3.8161,760513.186
2009-11-24 14:55:00,9.98,9.98,9.97,9.98,394392.9674507009,3.8161,3.8161,3.8122,3.8161,394392.9675
2009-11-24 15:00:00,9.98,9.98,9.96,9.97,451888.8096935139,3.8161,3.8161,3.8084,3.8122,451888.8097
2009-11-24 15:05:00,9.97,9.97,9.97,9.97,61534.80636730815,3.8122,3.8122,3.8122,3.8122,61534.8064
2009-11-24 15:10:00,9.97,9.97,9.94,9.94,368496.079828938,3.8122,3.8122,3.8008,3.8008,368496.0798
2009-11-24 15:15:00,9.94,9.95,9.93,9.94,410786.4100736517,3.8008,3.8046,3.7969,3.8008,410786.4101
2009-11-24 15:20:00,9.94,9.94,9.92,9.92,886196.2461392254,3.8008,3.8008,3.7931,3.7931,886196.2461
2009-11-24 15:25:00,9.92,9.92,9.91,9.92,489427.4174388216,3.7931,3.7931,3.7893,3.7931,489427.4174
2009-11-24 15:30:00,9.92,9.92,9.9,9.9,488952.245188881,3.7931,3.7931,3.7855,3.7855,488952.2452
2009-11-24 15:35:00,9.9,9.9,9.89,9.89,247564.7422190544,3.7855,3.7855,3.7817,3.7817,247564.7422
2009-11-24 15:40:00,9.89,9.9,9.89,9.89,422428.1301971965,3.7817,3.7855,3.7817,3.7817,422428.1302
2009-11-24 15:45:00,9.89,9.9,9.89,9.9,148016.155856498,3.7817,3.7855,3.7817,3.7855,148016.1559
2009-11-24 15:50:00,9.9,9.93,9.89,9.92,939890.7103825136,3.7855,3.7969,3.7817,3.7931,939890.7104
2009-11-24 15:55:00,9.92,9.93,9.91,9.93,1539795.6759325257,3.7931,3.7969,3.7893,3.7969,1539795.6759
2009-11-25 09:30:00,9.97,10.0,9.91,9.92,529817.0586837729,3.8122,3.8237,3.7893,3.7931,529817.0587
2009-11-25 09:35:00,9.92,9.95,9.92,9.94,222380.6129722024,3.7931,3.8046,3.7931,3.8008,222380.613
2009-11-25 09:40:00,9.94,9.95,9.9,9.92,204086.4813494892,3.8008,3.8046,3.7855,3.7931,204086.4813
2009-11-25 09:45:00,9.92,9.93,9.9,9.9,185792.34972677595,3.7931,3.7969,3.7855,3.7855,185792.3497
2009-11-25 09:50:00,9.9,9.9,9.89,9.9,147540.9836065574,3.7855,3.7855,3.7817,3.7855,147540.9836
2009-11-25 09:55:00,9.9,9.93,9.9,9.92,342836.7783321454,3.7855,3.7969,3.7855,3.7931,342836.7783
2009-11-25 10:00:00,9.93,9.96,9.91,9.95,496555.0011879306,3.7969,3.8084,3.7893,3.8046,496555.0012
2009-11-25 10:05:00,9.95,9.96,9.94,9.95,612734.6162984081,3.8046,3.8084,3.8008,3.8046,612734.6163
2009-11-25 10:10:00,9.96,9.96,9.94,9.94,344499.88120693754,3.8084,3.8084,3.8008,3.8008,344499.8812
2009-11-25 10:15:00,9.94,9.97,9.94,9.96,466619.1494416726,3.8008,3.8122,3.8008,3.8084,466619.1494
2009-11-25 10:20:00,9.96,9.96,9.94,9.94,242575.4335946781,3.8084,3.8084,3.8008,3.8008,242575.4336
2009-11-25 10:25:00,9.94,9.95,9.91,9.92,710382.5136612022,3.8008,3.8046,3.7893,3.7931,710382.5137
2009-11-25 10:30:00,9.92,9.92,9.91,9.91,434782.60869565216,3.7931,3.7931,3.7893,3.7893,434782.6087
2009-11-25 10:35:00,9.91,9.92,9.89,9.89,461629.8408172963,3.7893,3.7931,3.7817,3.7817,461629.8408
2009-11-25 10:40:00,9.89,9.9,9.89,9.9,417913.9938227608,3.7817,3.7855,3.7817,3.7855,417913.9938
2009-11-25 10:45:00,9.9,9.9,9.89,9.89,195058.2086006177,3.7855,3.7855,3.7817,3.7817,195058.2086
2009-11-25 10:50:00,9.9,9.9,9.89,9.89,114041.33998574484,3.7855,3.7855,3.7817,3.7817,114041.34
2009-11-25 10:55:00,9.89,9.9,9.89,9.9,60346.87574245664,3.7817,3.7855,3.7817,3.7855,60346.8757
2009-11-25 11:00:00,9.9,9.9,9.89,9.89,66286.52886671419,3.7855,3.7855,3.7817,3.7817,66286.5289
2009-11-25 11:05:00,9.89,9.92,9.89,9.9,884770.7293894037,3.7817,3.7931,3.7817,3.7855,884770.7294
2009-11-25 11:10:00,9.9,9.9,9.9,9.9,38251.36612021858,3.7855,3.7855,3.7855,3.7855,38251.3661
2009-11-25 11:15:00,9.9,9.91,9.9,9.9,132097.88548348777,3.7855,3.7893,3.7855,3.7855,132097.8855
2009-11-25 11:20:00,9.9,9.9,9.89,9.89,247089.5699691138,3.7855,3.7855,3.7817,3.7817,247089.57
2009-11-25 11:25:00,9.89,9.9,9.89,9.89,66524.11499168449,3.7817,3.7855,3.7817,3.7817,66524.115
2009-11-25 11:30:00,9.9,9.9,9.89,9.89,35400.33262057496,3.7855,3.7855,3.7817,3.7817,35400.3326
2009-11-25 11:35:00,9.9,9.9,9.89,9.9,169874.07935376573,3.7855,3.7855,3.7817,3.7855,169874.0794
2009-11-25 11:40:00,9.9,9.9,9.89,9.89,91945.83036350676,3.7855,3.7855,3.7817,3.7817,91945.8304
2009-11-25 11:45:00,9.9,9.9,9.89,9.9,198859.58660014256,3.7855,3.7855,3.7817,3.7855,198859.5866
2009-11-25 11:50:00,9.9,9.9,9.9,9.9,57258.25611784272,3.7855,3.7855,3.7855,3.7855,57258.2561
2009-11-25 11:55:00,9.9,9.9,9.9,9.9,168448.56260394392,3.7855,3.7855,3.7855,3.7855,168448.5626
2009-11-25 12:00:00,9.9,9.9,9.9,9.9,35400.33262057496,3.7855,3.7855,3.7855,3.7855,35400.3326
2009-11-25 12:05:00,9.9,9.9,9.9,9.9,175813.73247802327,3.7855,3.7855,3.7855,3.7855,175813.7325
2009-11-25 12:10:00,9.9,9.9,9.9,9.9,48942.74174388216,3.7855,3.7855,3.7855,3.7855,48942.7417
2009-11-25 12:15:00,9.9,9.92,9.9,9.92,339510.5725825612,3.7855,3.7931,3.7855,3.7931,339510.5726
2009-11-25 12:20:00,9.92,9.92,9.92,9.92,57733.42836778332,3.7931,3.7931,3.7931,3.7931,57733.4284
2009-11-25 12:25:00,9.92,9.92,9.92,9.92,59396.53124257544,3.7931,3.7931,3.7931,3.7931,59396.5312
2009-11-25 12:30:00,9.92,9.92,9.92,9.92,92658.58873841767,3.7931,3.7931,3.7931,3.7931,92658.5887
2009-11-25 12:35:00,9.92,9.92,9.9,9.92,144452.36398194346,3.7931,3.7931,3.7855,3.7931,144452.364
2009-11-25 12:40:00,9.91,9.91,9.9,9.91,34449.98812069375,3.7893,3.7893,3.7855,3.7893,34449.9881
2009-11-25 12:45:00,9.91,9.91,9.91,9.91,46566.88049417914,3.7893,3.7893,3.7893,3.7893,46566.8805
2009-11-25 12:50:00,9.91,9.91,9.91,9.91,45616.535994297934,3.7893,3.7893,3.7893,3.7893,45616.536
2009-11-25 12:55:00,9.91,9.91,9.91,9.91,23996.19862200048,3.7893,3.7893,3.7893,3.7893,23996.1986
2009-11-25 13:00:00,9.91,9.91,9.9,9.91,48467.56949394156,3.7893,3.7893,3.7855,3.7893,48467.5695
2009-11-25 13:05:00,9.9,9.91,9.9,9.91,23045.854122119268,3.7855,3.7893,3.7855,3.7893,23045.8541
2009-11-25 13:10:00,9.9,9.91,9.9,9.91,24471.37087194108,3.7855,3.7893,3.7855,3.7893,24471.3709
2009-11-25 13:15:00,9.9,9.91,9.9,9.91,107864.100736517,3.7855,3.7893,3.7855,3.7893,107864.1007
2009-11-25 13:20:00,9.9,9.91,9.9,9.9,199572.34497505345,3.7855,3.7893,3.7855,3.7855,199572.345
2009-11-25 13:25:00,9.91,9.91,9.9,9.91,56783.08386790212,3.7893,3.7893,3.7855,3.7893,56783.0839
2009-11-25 13:30:00,9.91,9.91,9.91,9.91,25184.129246851982,3.7893,3.7893,3.7893,3.7893,25184.1292
2009-11-25 13:35:00,9.91,9.91,9.91,9.91,32786.88524590164,3.7893,3.7893,3.7893,3.7893,32786.8852
2009-11-25 13:40:00,9.91,9.92,9.91,9.92,89569.96911380376,3.7893,3.7931,3.7893,3.7931,89569.9691
2009-11-25 13:45:00,9.92,9.92,9.92,9.92,39676.88287004039,3.7931,3.7931,3.7931,3.7931,39676.8829
2009-11-25 13:50:00,9.92,9.92,9.92,9.92,41577.57186980281,3.7931,3.7931,3.7931,3.7931,41577.5719
2009-11-25 13:55:00,9.92,9.92,9.92,9.92,19957.234497505346,3.7931,3.7931,3.7931,3.7931,19957.2345
2009-11-25 14:00:00,9.92,9.94,9.92,9.92,265858.87384176766,3.7931,3.8008,3.7931,3.7931,265858.8738
2009-11-25 14:05:00,9.92,9.92,9.92,9.92,88144.45236398195,3.7931,3.7931,3.7931,3.7931,88144.4524
2009-11-25 14:10:00,9.92,9.93,9.92,9.93,75552.38774055595,3.7931,3.7969,3.7931,3.7969,75552.3877
2009-11-25 14:15:00,9.93,9.94,9.92,9.94,85768.59111427893,3.7969,3.8008,3.7931,3.8008,85768.5911
2009-11-25 14:20:00,9.94,9.95,9.94,9.95,74364.45711570444,3.8008,3.8046,3.8008,3.8046,74364.4571
2009-11-25 14:25:00,9.95,9.95,9.94,9.95,37776.19387027797,3.8046,3.8046,3.8008,3.8046,37776.1939
2009-11-25 14:30:00,9.94,9.95,9.94,9.94,29698.26562128772,3.8008,3.8046,3.8008,3.8008,29698.2656
2009-11-25 14:35:00,9.95,9.95,9.93,9.93,88382.03848895225,3.8046,3.8046,3.7969,3.7969,88382.0385
2009-11-25 14:40:00,9.93,9.94,9.93,9.94,80541.69636493229,3.7969,3.8008,3.7969,3.8008,80541.6964
2009-11-25 14:45:00,9.94,9.95,9.93,9.94,123069.6127346163,3.8008,3.8046,3.7969,3.8008,123069.6127
2009-11-25 14:50:00,9.94,9.94,9.94,9.94,25184.129246851982,3.8008,3.8008,3.8008,3.8008,25184.1292
2009-11-25 14:55:00,9.94,9.94,9.94,9.94,38013.77999524828,3.8008,3.8008,3.8008,3.8008,38013.78
2009-11-25 15:00:00,9.94,9.94,9.93,9.93,109764.7897362794,3.8008,3.8008,3.7969,3.7969,109764.7897
2009-11-25 15:05:00,9.93,9.93,9.92,9.93,109289.6174863388,3.7969,3.7969,3.7931,3.7969,109289.6175
2009-11-25 15:10:00,9.93,9.93,9.92,9.92,57020.66999287242,3.7969,3.7969,3.7931,3.7931,57020.67
2009-11-25 15:15:00,9.92,9.93,9.92,9.93,102874.79211214064,3.7931,3.7969,3.7931,3.7969,102874.7921
2009-11-25 15:20:00,9.93,9.94,9.93,9.93,86718.93561416013,3.7969,3.8008,3.7969,3.7969,86718.9356
2009-11-25 15:25:00,9.94,9.95,9.93,9.94,78878.59349014018,3.8008,3.8046,3.7969,3.8008,78878.5935
2009-11-25 15:30:00,9.94,9.95,9.94,9.95,77215.49061534807,3.8008,3.8046,3.8008,3.8046,77215.4906
2009-11-25 15:35:00,9.94,9.95,9.92,9.92,232359.2302209551,3.8008,3.8046,3.7931,3.7931,232359.2302
2009-11-25 15:40:00,9.92,9.93,9.92,9.92,73651.69874079354,3.7931,3.7969,3.7931,3.7931,73651.6987
2009-11-25 15:45:00,9.92,9.93,9.91,9.91,347826.0869565217,3.7931,3.7969,3.7893,3.7893,347826.087
2009-11-25 15:50:00,9.91,9.93,9.91,9.93,765740.0807792825,3.7893,3.7969,3.7893,3.7969,765740.0808
2009-11-25 15:55:00,9.92,9.93,9.92,9.93,1419577.0966975528,3.7931,3.7969,3.7931,3.7969,1419577.0967
2009-11-27 09:30:00,9.64,9.68,9.6,9.68,1055119.98099311,3.6861,3.7014,3.6708,3.7014,1055119.981
2009-11-27 09:35:00,9.68,9.73,9.64,9.73,777381.8009028273,3.7014,3.7205,3.6861,3.7205,777381.8009
2009-11-27 09:40:00,9.73,9.79,9.69,9.79,1444761.225944405,3.7205,3.7434,3.7052,3.7434,1444761.2259
2009-11-27 09:45:00,9.79,9.82,9.75,9.81,1317177.4768353528,3.7434,3.7549,3.7281,3.7511,1317177.4768
2009-11-27 09:50:00,9.82,9.83,9.79,9.81,949631.741506296,3.7549,3.7587,3.7434,3.7511,949631.7415
2009-11-27 09:55:00,9.81,9.81,9.77,9.79,318602.9935851746,3.7511,3.7511,3.7358,3.7434,318602.9936
2009-11-27 10:00:00,9.79,9.84,9.78,9.8,331195.0582086006,3.7434,3.7625,3.7396,3.7472,331195.0582
2009-11-27 10:05:00,9.8,9.82,9.79,9.79,260394.3929674507,3.7472,3.7549,3.7434,3.7434,260394.393
2009-11-27 10:10:00,9.79,9.81,9.79,9.8,333095.747208363,3.7434,3.7511,3.7434,3.7472,333095.7472
2009-11-27 10:15:00,9.8,9.8,9.78,9.79,232121.6440959848,3.7472,3.7472,3.7396,3.7434,232121.6441
2009-11-27 10:20:00,9.79,9.82,9.78,9.8,302684.7232121644,3.7434,3.7549,3.7396,3.7472,302684.7232
2009-11-27 10:25:00,9.8,9.81,9.79,9.81,138037.53860774531,3.7472,3.7511,3.7434,3.7511,138037.5386
2009-11-27 10:30:00,9.81,9.81,9.78,9.78,168448.56260394392,3.7511,3.7511,3.7396,3.7396,168448.5626
2009-11-27 10:35:00,9.79,9.8,9.78,9.79,189356.14160133048,3.7434,3.7472,3.7396,3.7434,189356.1416
2009-11-27 10:40:00,9.79,9.81,9.79,9.81,197671.65597529104,3.7434,3.7511,3.7434,3.7511,197671.656
2009-11-27 10:45:00,9.81,9.81,9.79,9.8,95984.7944880019,3.7511,3.7511,3.7434,3.7472,95984.7945
2009-11-27 10:50:00,9.8,9.84,9.79,9.82,273461.6298408173,3.7472,3.7625,3.7434,3.7549,273461.6298
2009-11-27 10:55:00,9.82,9.83,9.8,9.8,158707.53148016156,3.7549,3.7587,3.7472,3.7472,158707.5315
2009-11-27 11:00:00,9.8,9.84,9.8,9.83,239724.40009503445,3.7472,3.7625,3.7472,3.7587,239724.4001
2009-11-27 11:05:00,9.82,9.84,9.82,9.84,114278.92611071514,3.7549,3.7625,3.7549,3.7625,114278.9261
2009-11-27 11:10:00,9.84,9.84,9.82,9.83,235447.84984556903,3.7625,3.7625,3.7549,3.7587,235447.8498
2009-11-27 11:15:00,9.82,9.84,9.82,9.84,275362.3188405797,3.7549,3.7625,3.7549,3.7625,275362.3188
2009-11-27 11:20:00,9.84,9.85,9.83,9.85,499406.0346875743,3.7625,3.7664,3.7587,3.7664,499406.0347
2009-11-27 11:25:00,9.84,9.86,9.83,9.85,339510.5725825612,3.7625,3.7702,3.7587,3.7664,339510.5726
2009-11-27 11:30:00,9.85,9.86,9.83,9.84,316939.89071038255,3.7664,3.7702,3.7587,3.7625,316939.8907
2009-11-27 11:35:00,9.84,9.85,9.81,9.81,239724.40009503445,3.7625,3.7664,3.7511,3.7511,239724.4001
2009-11-27 11:40:00,9.81,9.82,9.81,9.82,83392.72986457591,3.7511,3.7549,3.7511,3.7549,83392.7299
2009-11-27 11:45:00,9.82,9.82,9.81,9.82,136136.8496079829,3.7549,3.7549,3.7511,3.7549,136136.8496
2009-11-27 11:50:00,9.82,9.84,9.82,9.84,151817.5338560228,3.7549,3.7625,3.7549,3.7625,151817.5339
2009-11-27 11:55:00,9.84,9.84,9.82,9.82,126870.99073414112,3.7625,3.7625,3.7549,3.7549,126870.9907
2009-11-27 12:00:00,9.82,9.82,9.79,9.79,294369.20883820386,3.7549,3.7549,3.7434,3.7434,294369.2088
2009-11-27 12:05:00,9.79,9.79,9.77,9.78,259919.2207175101,3.7434,3.7434,3.7358,3.7396,259919.2207
2009-11-27 12:10:00,9.78,9.78,9.76,9.76,304110.23996198626,3.7396,3.7396,3.7319,3.7319,304110.24
2009-11-27 12:15:00,9.76,9.77,9.76,9.77,87194.10786410073,3.7319,3.7358,3.7319,3.7358,87194.1079
2009-11-27 12:20:00,9.76,9.77,9.75,9.76,167973.39035400332,3.7319,3.7358,3.7281,3.7319,167973.3904
2009-11-27 12:25:00,9.76,9.76,9.74,9.75,158469.94535519127,3.7319,3.7319,3.7243,3.7281,158469.9454
2009-11-27 12:30:00,9.75,9.78,9.75,9.77,188880.96935138988,3.7281,3.7396,3.7281,3.7358,188880.9694
2009-11-27 12:35:00,9.76,9.78,9.76,9.78,111427.89261107153,3.7319,3.7396,3.7319,3.7396,111427.8926
2009-11-27 12:40:00,9.78,9.8,9.78,9.8,262770.2542171537,3.7396,3.7472,3.7396,3.7472,262770.2542
2009-11-27 12:45:00,9.8,9.83,9.8,9.83,175813.73247802327,3.7472,3.7587,3.7472,3.7587,175813.7325
2009-11-27 12:50:00,9.82,9.84,9.81,9.83,657638.3939177953,3.7549,3.7625,3.7511,3.7587,657638.3939
2009-11-27 12:55:00,9.83,9.84,9.77,9.77,1086718.9356141605,3.7587,3.7625,3.7358,3.7358,1086718.9356
2009-11-27 13:00:00,9.78,9.78,9.73,9.74,566167.735804229,3.7396,3.7396,3.7205,3.7243,566167.7358
2009-11-27 13:05:00,9.79,9.79,9.77,9.77,8077.928248990259,3.7434,3.7434,3.7358,3.7358,8077.9282
2009-11-27 13:10:00,9.77,9.77,9.77,9.77,93133.76098835828,3.7358,3.7358,3.7358,3.7358,93133.761
2009-11-27 13:15:00,9.77,9.77,9.77,9.77,22333.095747208365,3.7358,3.7358,3.7358,3.7358,22333.0957
2009-11-27 13:20:00,9.77,9.77,9.77,9.77,2613.4473746733192,3.7358,3.7358,3.7358,3.7358,2613.4474
2009-11-27 13:25:00,9.77,9.77,9.77,9.77,0.0,3.7358,3.7358,3.7358,3.7358,0.0
2009-11-27 13:30:00,9.94,9.94,9.94,9.94,475.1722499406035,3.8008,3.8008,3.8008,3.8008,475.1722
2009-11-27 13:35:00,9.94,9.94,9.94,9.94,0.0,3.8008,3.8008,3.8008,3.8008,0.0
2009-11-27 13:40:00,9.94,9.94,9.94,9.94,0.0,3.8008,3.8008,3.8008,3.8008,0.0
2009-11-27 13:45:00,9.94,9.94,9.94,9.94,0.0,3.8008,3.8008,3.8008,3.8008,0.0
2009-11-27 13:50:00,9.94,9.94,9.94,9.94,0.0,3.8008,3.8008,3.8008,3.8008,0.0
2009-11-27 13:55:00,9.94,9.94,9.94,9.94,0.0,3.8008,3.8008,3.8008,3.8008,0.0
2009-11-27 14:00:00,9.87,9.87,9.87,9.87,475.1722499406035,3.774,3.774,3.774,3.774,475.1722
2009-11-27 14:05:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:10:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:15:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:20:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:25:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:30:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:35:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:40:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:45:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:50:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:55:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:00:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:05:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:10:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:15:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:20:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:25:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:30:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:35:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:40:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:45:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:50:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:55:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-30 09:30:00,9.77,9.86,9.76,9.84,1189831.313851271,3.7358,3.7702,3.7319,3.7625,1189831.3139
2009-11-30 09:35:00,9.85,9.89,9.84,9.88,564742.2190544072,3.7664,3.7817,3.7625,3.7778,564742.2191
2009-11-30 09:40:00,9.89,9.89,9.85,9.87,993822.7607507722,3.7817,3.7817,3.7664,3.774,993822.7608
2009-11-30 09:45:00,9.87,9.88,9.84,9.87,677833.2145402709,3.774,3.7778,3.7625,3.774,677833.2145
2009-11-30 09:50:00,9.87,9.91,9.86,9.89,798764.5521501545,3.774,3.7893,3.7702,3.7817,798764.5522
2009-11-30 09:55:00,9.89,9.9,9.87,9.9,548586.3625564267,3.7817,3.7855,3.774,3.7855,548586.3626
2009-11-30 10:00:00,9.9,9.92,9.89,9.9,529341.8864338322,3.7855,3.7931,3.7817,3.7855,529341.8864
2009-11-30 10:05:00,9.9,9.96,9.89,9.95,928724.1625089096,3.7855,3.8084,3.7817,3.8046,928724.1625
2009-11-30 10:10:00,9.95,9.96,9.94,9.94,521501.5443098123,3.8046,3.8084,3.8008,3.8008,521501.5443
2009-11-30 10:15:00,9.94,9.98,9.94,9.97,638631.5039201711,3.8008,3.8161,3.8008,3.8122,638631.5039
2009-11-30 10:20:00,9.97,9.98,9.97,9.98,472321.21644095983,3.8122,3.8161,3.8122,3.8161,472321.2164
2009-11-30 10:25:00,9.98,10.06,9.98,10.06,1868852.4590163927,3.8161,3.8467,3.8161,3.8467,1868852.459
2009-11-30 10:30:00,10.06,10.07,10.03,10.03,899263.4830125921,3.8467,3.8505,3.8352,3.8352,899263.483
2009-11-30 10:35:00,10.03,10.05,10.02,10.03,808030.4110239962,3.8352,3.8428,3.8314,3.8352,808030.411
2009-11-30 10:40:00,10.03,10.04,10.01,10.02,563554.2884295557,3.8352,3.839,3.8275,3.8314,563554.2884
2009-11-30 10:45:00,10.02,10.04,10.02,10.04,695414.5877880732,3.8314,3.839,3.8314,3.839,695414.5878
2009-11-30 10:50:00,10.04,10.06,10.03,10.06,1080779.2824899026,3.839,3.8467,3.8352,3.8467,1080779.2825
2009-11-30 10:55:00,10.06,10.06,10.03,10.05,628890.4727963887,3.8467,3.8467,3.8352,3.8428,628890.4728
2009-11-30 11:00:00,10.05,10.05,9.97,9.97,1180803.0411023996,3.8428,3.8428,3.8122,3.8122,1180803.0411
2009-11-30 11:05:00,9.97,9.98,9.97,9.98,389878.83107626514,3.8122,3.8161,3.8122,3.8161,389878.8311
2009-11-30 11:10:00,9.98,9.99,9.97,9.97,232121.6440959848,3.8161,3.8199,3.8122,3.8122,232121.6441
2009-11-30 11:15:00,9.98,9.99,9.97,9.99,456165.35994297935,3.8161,3.8199,3.8122,3.8199,456165.3599
2009-11-30 11:20:00,9.99,9.99,9.99,9.99,109527.2036113091,3.8199,3.8199,3.8199,3.8199,109527.2036
2009-11-30 11:25:00,9.99,10.01,9.99,10.01,566880.49417914,3.8199,3.8275,3.8199,3.8275,566880.4942
2009-11-30 11:30:00,10.01,10.02,10.01,10.01,462817.7714421478,3.8275,3.8314,3.8275,3.8275,462817.7714
2009-11-30 11:35:00,10.02,10.02,9.99,10.0,275362.3188405797,3.8314,3.8314,3.8199,3.8237,275362.3188
2009-11-30 11:40:00,10.01,10.03,10.0,10.02,738655.2625326681,3.8275,3.8352,3.8237,3.8314,738655.2625
2009-11-30 11:45:00,10.02,10.06,10.02,10.06,1224518.888096935,3.8314,3.8467,3.8314,3.8467,1224518.8881
2009-11-30 11:50:00,10.06,10.06,10.05,10.06,504157.7571869803,3.8467,3.8467,3.8428,3.8467,504157.7572
2009-11-30 11:55:00,10.06,10.08,10.06,10.08,360893.3238298884,3.8467,3.8543,3.8467,3.8543,360893.3238
2009-11-30 12:00:00,10.08,10.09,10.08,10.09,521976.71655975294,3.8543,3.8581,3.8543,3.8581,521976.7166
2009-11-30 12:05:00,10.09,10.1,10.07,10.1,971014.4927536232,3.8581,3.8619,3.8505,3.8619,971014.4928
2009-11-30 12:10:00,10.1,10.1,10.08,10.09,435732.95319553337,3.8619,3.8619,3.8543,3.8581,435732.9532
2009-11-30 12:15:00,10.09,10.1,10.08,10.1,469707.76906628656,3.8581,3.8619,3.8543,3.8619,469707.7691
2009-11-30 12:20:00,10.1,10.11,10.09,10.09,715609.4084105488,3.8619,3.8658,3.8581,3.8581,715609.4084
2009-11-30 12:25:00,10.09,10.09,10.09,10.09,139938.22760750772,3.8581,3.8581,3.8581,3.8581,139938.2276
2009-11-30 12:30:00,10.09,10.09,10.08,10.08,227132.33547160847,3.8581,3.8581,3.8543,3.8543,227132.3355
2009-11-30 12:35:00,10.09,10.1,10.08,10.09,347350.9147065812,3.8581,3.8619,3.8543,3.8581,347350.9147
2009-11-30 12:40:00,10.09,10.1,10.09,10.1,366832.9769541459,3.8581,3.8619,3.8581,3.8619,366832.977
2009-11-30 12:45:00,10.1,10.12,10.09,10.1,559990.4965550012,3.8619,3.8696,3.8581,3.8619,559990.4966
2009-11-30 12:50:00,10.09,10.1,10.08,10.09,246851.9838441435,3.8581,3.8619,3.8543,3.8581,246851.9838
2009-11-30 12:55:00,10.08,10.11,10.08,10.1,475647.4221905441,3.8543,3.8658,3.8543,3.8619,475647.4222
2009-11-30 13:00:00,10.11,10.11,10.09,10.1,290330.2447137087,3.8658,3.8658,3.8581,3.8619,290330.2447
2009-11-30 13:05:00,10.1,10.1,10.1,10.1,86481.34948918983,3.8619,3.8619,3.8619,3.8619,86481.3495
2009-11-30 13:10:00,10.1,10.11,10.1,10.1,259206.4623425992,3.8619,3.8658,3.8619,3.8619,259206.4623
2009-11-30 13:15:00,10.1,10.1,10.1,10.1,155381.32573057734,3.8619,3.8619,3.8619,3.8619,155381.3257
2009-11-30 13:20:00,10.1,10.11,10.1,10.11,153718.22285578522,3.8619,3.8658,3.8619,3.8658,153718.2229
2009-11-30 13:25:00,10.1,10.11,10.1,10.1,98598.24186267522,3.8619,3.8658,3.8619,3.8619,98598.2419
2009-11-30 13:30:00,10.1,10.11,10.09,10.1,507721.5490615348,3.8619,3.8658,3.8581,3.8619,507721.5491
2009-11-30 13:35:00,10.1,10.11,10.1,10.1,163221.6678545973,3.8619,3.8658,3.8619,3.8619,163221.6679
2009-11-30 13:40:00,10.1,10.11,10.1,10.1,151579.9477310525,3.8619,3.8658,3.8619,3.8619,151579.9477
2009-11-30 13:45:00,10.1,10.11,10.1,10.1,286291.2805892136,3.8619,3.8658,3.8619,3.8619,286291.2806
2009-11-30 13:50:00,10.11,10.14,10.1,10.14,664053.2192919934,3.8658,3.8772,3.8619,3.8772,664053.2193
2009-11-30 13:55:00,10.14,10.15,10.14,10.14,449512.9484438109,3.8772,3.8811,3.8772,3.8772,449512.9484
2009-11-30 14:00:00,10.14,10.15,10.14,10.14,426467.0943216916,3.8772,3.8811,3.8772,3.8772,426467.0943
2009-11-30 14:05:00,10.14,10.15,10.14,10.15,290805.41696364933,3.8772,3.8811,3.8772,3.8811,290805.417
2009-11-30 14:10:00,10.15,10.15,10.14,10.14,184842.00522689475,3.8811,3.8811,3.8772,3.8772,184842.0052
2009-11-30 14:15:00,10.15,10.17,10.14,10.17,594440.484675695,3.8811,3.8887,3.8772,3.8887,594440.4847
2009-11-30 14:20:00,10.17,10.17,10.16,10.17,230696.12734616292,3.8887,3.8887,3.8849,3.8887,230696.1273
2009-11-30 14:25:00,10.17,10.17,10.16,10.16,380612.9722024234,3.8887,3.8887,3.8849,3.8849,380612.9722
2009-11-30 14:30:00,10.16,10.17,10.16,10.16,229033.02447137088,3.8849,3.8887,3.8849,3.8849,229033.0245
2009-11-30 14:35:00,10.16,10.18,10.16,10.18,418626.7521976717,3.8849,3.8925,3.8849,3.8925,418626.7522
2009-11-30 14:40:00,10.18,10.19,10.18,10.19,461154.66856735566,3.8925,3.8964,3.8925,3.8964,461154.6686
2009-11-30 14:45:00,10.19,10.2,10.18,10.18,841054.8823948682,3.8964,3.9002,3.8925,3.8925,841054.8824
2009-11-30 14:50:00,10.18,10.19,10.17,10.19,599904.9655500118,3.8925,3.8964,3.8887,3.8964,599904.9656
2009-11-30 14:55:00,10.19,10.2,10.19,10.2,438583.986695177,3.8964,3.9002,3.8964,3.9002,438583.9867
2009-11-30 15:00:00,10.2,10.21,10.19,10.21,833927.2986457591,3.9002,3.904,3.8964,3.904,833927.2986
2009-11-30 15:05:00,10.21,10.24,10.21,10.24,890947.9686386315,3.904,3.9155,3.904,3.9155,890947.9686
2009-11-30 15:10:00,10.24,10.26,10.22,10.23,1821810.4062722733,3.9155,3.9231,3.9078,3.9117,1821810.4063
2009-11-30 15:15:00,10.22,10.24,10.22,10.24,845093.8465193633,3.9078,3.9155,3.9078,3.9155,845093.8465
2009-11-30 15:20:00,10.24,10.24,10.23,10.24,537182.2285578522,3.9155,3.9155,3.9117,3.9155,537182.2286
2009-11-30 15:25:00,10.24,10.29,10.24,10.27,1222143.026847232,3.9155,3.9346,3.9155,3.927,1222143.0268
2009-11-30 15:30:00,10.27,10.31,10.26,10.28,2003563.7918745545,3.927,3.9422,3.9231,3.9308,2003563.7919
2009-11-30 15:35:00,10.28,10.31,10.27,10.31,1240437.1584699454,3.9308,3.9422,3.927,3.9422,1240437.1585
2009-11-30 15:40:00,10.31,10.31,10.3,10.31,856497.9805179378,3.9422,3.9422,3.9384,3.9422,856497.9805
2009-11-30 15:45:00,10.31,10.31,10.3,10.3,1428842.9555713946,3.9422,3.9422,3.9384,3.9384,1428842.9556
2009-11-30 15:50:00,10.3,10.33,10.29,10.31,2327156.094084105,3.9384,3.9499,3.9346,3.9422,2327156.0941
2009-11-30 15:55:00,10.31,10.32,10.3,10.3,3190306.486101212,3.9422,3.9461,3.9384,3.9384,3190306.4861
2009-12-01 09:30:00,10.34,10.42,10.34,10.39,1964599.667379425,3.9537,3.9843,3.9537,3.9728,1964599.6674
2009-12-01 09:35:00,10.39,10.4,10.32,10.35,1365169.874079354,3.9728,3.9767,3.9461,3.9575,1365169.8741
2009-12-01 09:40:00,10.35,10.36,10.3,10.3,1133760.98835828,3.9575,3.9614,3.9384,3.9384,1133760.9884
2009-12-01 09:45:00,10.3,10.3,10.25,10.26,1803753.8607745308,3.9384,3.9384,3.9193,3.9231,1803753.8608
2009-12-01 09:50:00,10.26,10.26,10.24,10.24,636018.0565454977,3.9231,3.9231,3.9155,3.9155,636018.0565
2009-12-01 09:55:00,10.24,10.25,10.22,10.25,717510.0974103112,3.9155,3.9193,3.9078,3.9193,717510.0974
2009-12-01 10:00:00,10.24,10.26,10.21,10.26,1878593.490140176,3.9155,3.9231,3.904,3.9231,1878593.4901
2009-12-01 10:05:00,10.26,10.27,10.18,10.19,1890710.3825136607,3.9231,3.927,3.8925,3.8964,1890710.3825
2009-12-01 10:10:00,10.2,10.22,10.14,10.19,2936564.5046329293,3.9002,3.9078,3.8772,3.8964,2936564.5046
2009-12-01 10:15:00,10.19,10.19,10.12,10.15,3086006.177239249,3.8964,3.8964,3.8696,3.8811,3086006.1772
2009-12-01 10:20:00,10.14,10.16,10.13,10.14,1133285.8161083392,3.8772,3.8849,3.8734,3.8772,1133285.8161
2009-12-01 10:25:00,10.14,10.19,10.14,10.19,767403.1836540747,3.8772,3.8964,3.8772,3.8964,767403.1837
2009-12-01 10:30:00,10.19,10.25,10.18,10.22,1879068.6623901164,3.8964,3.9193,3.8925,3.9078,1879068.6624
2009-12-01 10:35:00,10.22,10.22,10.2,10.21,1222855.7852221432,3.9078,3.9078,3.9002,3.904,1222855.7852
2009-12-01 10:40:00,10.21,10.21,10.2,10.21,896650.0356379187,3.904,3.904,3.9002,3.904,896650.0356
2009-12-01 10:45:00,10.21,10.21,10.17,10.17,1182941.3162271325,3.904,3.904,3.8887,3.8887,1182941.3162
2009-12-01 10:50:00,10.17,10.19,10.17,10.19,972440.009503445,3.8887,3.8964,3.8887,3.8964,972440.0095
2009-12-01 10:55:00,10.19,10.19,10.16,10.17,2320978.854834878,3.8964,3.8964,3.8849,3.8887,2320978.8548
2009-12-01 11:00:00,10.17,10.17,10.07,10.08,2885245.901639344,3.8887,3.8887,3.8505,3.8543,2885245.9016
2009-12-01 11:05:00,10.07,10.11,10.06,10.09,1442622.950819672,3.8505,3.8658,3.8467,3.8581,1442622.9508
2009-12-01 11:10:00,10.09,10.09,10.08,10.08,799239.7244000951,3.8581,3.8581,3.8543,3.8543,799239.7244
2009-12-01 11:15:00,10.08,10.09,10.06,10.09,1684960.79828938,3.8543,3.8581,3.8467,3.8581,1684960.7983
2009-12-01 11:20:00,10.09,10.1,10.08,10.08,749821.8104062723,3.8581,3.8619,3.8543,3.8543,749821.8104
2009-12-01 11:25:00,10.08,10.11,10.08,10.11,566167.735804229,3.8543,3.8658,3.8543,3.8658,566167.7358
2009-12-01 11:30:00,10.11,10.13,10.1,10.11,548823.948681397,3.8658,3.8734,3.8619,3.8658,548823.9487
2009-12-01 11:35:00,10.11,10.14,10.11,10.14,470420.5274411974,3.8658,3.8772,3.8658,3.8772,470420.5274
2009-12-01 11:40:00,10.13,10.14,10.11,10.11,401282.96507483965,3.8734,3.8772,3.8658,3.8658,401282.9651
2009-12-01 11:45:00,10.11,10.12,10.09,10.09,442622.95081967214,3.8658,3.8696,3.8581,3.8581,442622.9508
2009-12-01 11:50:00,10.09,10.11,10.09,10.11,694226.6571632217,3.8581,3.8658,3.8581,3.8658,694226.6572
2009-12-01 11:55:00,10.1,10.11,10.06,10.06,914706.5811356616,3.8619,3.8658,3.8467,3.8467,914706.5811
2009-12-01 12:00:00,10.07,10.08,10.07,10.08,294844.38108814444,3.8505,3.8543,3.8505,3.8543,294844.3811
2009-12-01 12:05:00,10.08,10.09,10.08,10.08,557614.6353052981,3.8543,3.8581,3.8543,3.8543,557614.6353
2009-12-01 12:10:00,10.08,10.08,10.07,10.07,267521.9767165598,3.8543,3.8543,3.8505,3.8505,267521.9767
2009-12-01 12:15:00,10.07,10.07,10.05,10.05,488952.245188881,3.8505,3.8505,3.8428,3.8428,488952.2452
2009-12-01 12:20:00,10.05,10.07,10.05,10.07,768115.9420289855,3.8428,3.8505,3.8428,3.8505,768115.942
2009-12-01 12:25:00,10.07,10.07,10.05,10.06,258968.8762176289,3.8505,3.8505,3.8428,3.8467,258968.8762
2009-12-01 12:30:00,10.06,10.09,10.06,10.08,372059.8717034925,3.8467,3.8581,3.8467,3.8543,372059.8717
2009-12-01 12:35:00,10.09,10.1,10.08,10.09,407697.7904490378,3.8581,3.8619,3.8543,3.8581,407697.7904
2009-12-01 12:40:00,10.09,10.11,10.09,10.09,835590.4015205512,3.8581,3.8658,3.8581,3.8581,835590.4015
2009-12-01 12:45:00,10.09,10.1,10.08,10.08,181753.3856022808,3.8581,3.8619,3.8543,3.8543,181753.3856
2009-12-01 12:50:00,10.08,10.08,10.07,10.07,306723.6873366595,3.8543,3.8543,3.8505,3.8505,306723.6873
2009-12-01 12:55:00,10.08,10.08,10.07,10.07,264670.9432169161,3.8543,3.8543,3.8505,3.8505,264670.9432
2009-12-01 13:00:00,10.07,10.07,10.07,10.07,217153.7182228558,3.8505,3.8505,3.8505,3.8505,217153.7182
2009-12-01 13:05:00,10.07,10.07,10.06,10.06,180327.868852459,3.8505,3.8505,3.8467,3.8467,180327.8689
2009-12-01 13:10:00,10.06,10.08,10.06,10.08,2607032.549299121,3.8467,3.8543,3.8467,3.8543,2607032.5493
2009-12-01 13:15:00,10.08,10.08,10.07,10.08,218104.062722737,3.8543,3.8543,3.8505,3.8543,218104.0627
2009-12-01 13:20:00,10.08,10.09,10.06,10.09,1133760.98835828,3.8543,3.8581,3.8467,3.8581,1133760.9884
2009-12-01 13:25:00,10.09,10.09,10.08,10.08,211214.06509859825,3.8581,3.8581,3.8543,3.8543,211214.0651
2009-12-01 13:30:00,10.08,10.1,10.08,10.1,483962.93656450463,3.8543,3.8619,3.8543,3.8619,483962.9366
2009-12-01 13:35:00,10.1,10.14,10.1,10.12,706343.5495367071,3.8619,3.8772,3.8619,3.8696,706343.5495
2009-12-01 13:40:00,10.12,10.15,10.12,10.12,767403.1836540747,3.8696,3.8811,3.8696,3.8696,767403.1837
2009-12-01 13:45:00,10.12,10.14,10.11,10.13,369921.5965787598,3.8696,3.8772,3.8658,3.8734,369921.5966
2009-12-01 13:50:00,10.12,10.13,10.1,10.11,357567.1180803041,3.8696,3.8734,3.8619,3.8658,357567.1181
2009-12-01 13:55:00,10.11,10.11,10.1,10.1,157994.77310525067,3.8658,3.8658,3.8619,3.8619,157994.7731
2009-12-01 14:00:00,10.1,10.11,10.07,10.1,718222.8557852221,3.8619,3.8658,3.8505,3.8619,718222.8558
2009-12-01 14:05:00,10.11,10.11,10.1,10.11,152530.29223093373,3.8658,3.8658,3.8619,3.8658,152530.2922
2009-12-01 14:10:00,10.11,10.11,10.08,10.08,450938.4651936327,3.8658,3.8658,3.8543,3.8543,450938.4652
2009-12-01 14:15:00,10.08,10.1,10.08,10.09,350677.12045616534,3.8543,3.8619,3.8543,3.8581,350677.1205
2009-12-01 14:20:00,10.09,10.1,10.08,10.1,607270.1354240912,3.8581,3.8619,3.8543,3.8619,607270.1354
2009-12-01 14:25:00,10.1,10.12,10.1,10.12,965312.425754336,3.8619,3.8696,3.8619,3.8696,965312.4258
2009-12-01 14:30:00,10.12,10.14,10.11,10.12,351152.292706106,3.8696,3.8772,3.8658,3.8696,351152.2927
2009-12-01 14:35:00,10.11,10.14,10.11,10.14,457353.2905678309,3.8658,3.8772,3.8658,3.8772,457353.2906
2009-12-01 14:40:00,10.14,10.16,10.13,10.14,805416.9636493229,3.8772,3.8849,3.8734,3.8772,805416.9636
2009-12-01 14:45:00,10.14,10.15,10.13,10.14,569493.9415538133,3.8772,3.8811,3.8734,3.8772,569493.9416
2009-12-01 14:50:00,10.14,10.15,10.1,10.1,865763.8393917795,3.8772,3.8811,3.8619,3.8619,865763.8394
2009-12-01 14:55:00,10.11,10.13,10.1,10.13,462580.1853171775,3.8658,3.8734,3.8619,3.8734,462580.1853
2009-12-01 15:00:00,10.13,10.13,10.11,10.11,316464.7184604419,3.8734,3.8734,3.8658,3.8658,316464.7185
2009-12-01 15:05:00,10.11,10.12,10.11,10.12,790924.2100261345,3.8658,3.8696,3.8658,3.8696,790924.21
2009-12-01 15:10:00,10.11,10.14,10.11,10.14,446424.32881919696,3.8658,3.8772,3.8658,3.8772,446424.3288
2009-12-01 15:15:00,10.14,10.15,10.14,10.15,387502.96982656216,3.8772,3.8811,3.8772,3.8811,387502.9698
2009-12-01 15:20:00,10.14,10.15,10.13,10.14,627227.3699215966,3.8772,3.8811,3.8734,3.8772,627227.3699
2009-12-01 15:25:00,10.14,10.14,10.1,10.11,776669.0425279164,3.8772,3.8772,3.8619,3.8658,776669.0425
2009-12-01 15:30:00,10.11,10.11,10.1,10.1,1215965.7875980043,3.8658,3.8658,3.8619,3.8619,1215965.7876
2009-12-01 15:35:00,10.1,10.11,10.09,10.1,1329294.3692088383,3.8619,3.8658,3.8581,3.8619,1329294.3692
2009-12-01 15:40:00,10.1,10.11,10.1,10.11,637681.1594202899,3.8619,3.8658,3.8619,3.8658,637681.1594
2009-12-01 15:45:00,10.11,10.12,10.1,10.11,1029223.0933713472,3.8658,3.8696,3.8619,3.8658,1029223.0934
2009-12-01 15:50:00,10.11,10.12,10.09,10.09,1301021.6203373724,3.8658,3.8696,3.8581,3.8581,1301021.6203
2009-12-01 15:55:00,10.09,10.11,10.08,10.11,1888572.1073889283,3.8581,3.8658,3.8543,3.8658,1888572.1074
2009-12-02 09:30:00,10.16,10.19,10.12,10.14,1614160.13304823,3.8849,3.8964,3.8696,3.8772,1614160.133
2009-12-02 09:35:00,10.14,10.15,10.09,10.1,989071.038251366,3.8772,3.8811,3.8581,3.8619,989071.0383
2009-12-02 09:40:00,10.1,10.14,10.1,10.12,762176.288904728,3.8619,3.8772,3.8619,3.8696,762176.2889
2009-12-02 09:45:00,10.12,10.14,10.08,10.1,1740555.9515324305,3.8696,3.8772,3.8543,3.8619,1740555.9515
2009-12-02 09:50:00,10.1,10.11,10.09,10.1,390829.1755761464,3.8619,3.8658,3.8581,3.8619,390829.1756
2009-12-02 09:55:00,10.1,10.11,10.07,10.08,1108814.445236398,3.8619,3.8658,3.8505,3.8543,1108814.4452
2009-12-02 10:00:00,10.08,10.1,10.08,10.1,737229.7457828464,3.8543,3.8619,3.8543,3.8619,737229.7458
2009-12-02 10:05:00,10.1,10.1,10.1,10.1,256117.84271798527,3.8619,3.8619,3.8619,3.8619,256117.8427
2009-12-02 10:10:00,10.1,10.11,10.1,10.1,1858398.6695177,3.8619,3.8658,3.8619,3.8619,1858398.6695
2009-12-02 10:15:00,10.1,10.12,10.1,10.12,501306.7236873367,3.8619,3.8696,3.8619,3.8696,501306.7237
2009-12-02 10:20:00,10.12,10.12,10.11,10.11,455215.01544309815,3.8696,3.8696,3.8658,3.8658,455215.0154
2009-12-02 10:25:00,10.11,10.12,10.11,10.11,280351.6274649561,3.8658,3.8696,3.8658,3.8658,280351.6275
2009-12-02 10:30:00,10.11,10.12,10.1,10.11,524590.1639344263,3.8658,3.8696,3.8619,3.8658,524590.1639
2009-12-02 10:35:00,10.12,10.12,10.12,10.12,1049655.500118793,3.8696,3.8696,3.8696,3.8696,1049655.5001
2009-12-02 10:40:00,10.12,10.13,10.11,10.13,472796.38869090047,3.8696,3.8734,3.8658,3.8734,472796.3887
2009-12-02 10:45:00,10.13,10.16,10.13,10.14,884770.7293894037,3.8734,3.8849,3.8734,3.8772,884770.7294
2009-12-02 10:50:00,10.14,10.15,10.14,10.14,611309.0995485864,3.8772,3.8811,3.8772,3.8772,611309.0995
2009-12-02 10:55:00,10.14,10.15,10.14,10.14,847232.121644096,3.8772,3.8811,3.8772,3.8772,847232.1216
2009-12-02 11:00:00,10.14,10.15,10.11,10.11,1160608.220479924,3.8772,3.8811,3.8658,3.8658,1160608.2205
2009-12-02 11:05:00,10.11,10.14,10.1,10.14,833689.7125207888,3.8658,3.8772,3.8619,3.8772,833689.7125
2009-12-02 11:10:00,10.14,10.14,10.12,10.12,759562.8415300547,3.8772,3.8772,3.8696,3.8696,759562.8415
2009-12-02 11:15:00,10.12,10.12,10.11,10.11,795913.5186505108,3.8696,3.8696,3.8658,3.8658,795913.5187
2009-12-02 11:20:00,10.11,10.11,10.08,10.1,526015.6806842481,3.8658,3.8658,3.8543,3.8619,526015.6807
2009-12-02 11:25:00,10.1,10.1,10.09,10.1,546210.5013067237,3.8619,3.8619,3.8581,3.8619,546210.5013
2009-12-02 11:30:00,10.1,10.1,10.08,10.09,165359.94297933002,3.8619,3.8619,3.8543,3.8581,165359.943
2009-12-02 11:35:00,10.09,10.1,10.08,10.1,309337.13471133285,3.8581,3.8619,3.8543,3.8619,309337.1347
2009-12-02 11:40:00,10.1,10.1,10.09,10.09,142789.26110715134,3.8619,3.8619,3.8581,3.8581,142789.2611
2009-12-02 11:45:00,10.09,10.1,10.09,10.1,171774.76835352817,3.8581,3.8619,3.8581,3.8619,171774.7684
2009-12-02 11:50:00,10.1,10.1,10.08,10.08,198859.58660014256,3.8619,3.8619,3.8543,3.8543,198859.5866
2009-12-02 11:55:00,10.08,10.08,10.06,10.06,613922.5469232597,3.8543,3.8543,3.8467,3.8467,613922.5469
2009-12-02 12:00:00,10.07,10.07,10.06,10.06,490377.7619387028,3.8505,3.8505,3.8467,3.8467,490377.7619
2009-12-02 12:05:00,10.07,10.07,10.04,10.05,252791.63696840103,3.8505,3.8505,3.839,3.8428,252791.637
2009-12-02 12:10:00,10.05,10.05,10.03,10.03,787360.4181515799,3.8428,3.8428,3.8352,3.8352,787360.4182
2009-12-02 12:15:00,10.03,10.03,10.02,10.03,476597.7666904253,3.8352,3.8352,3.8314,3.8352,476597.7667
2009-12-02 12:20:00,10.02,10.03,9.99,9.99,757424.5664053219,3.8314,3.8352,3.8199,3.8199,757424.5664
2009-12-02 12:25:00,10.0,10.02,9.99,10.01,415300.5464480874,3.8237,3.8314,3.8199,3.8275,415300.5464
2009-12-02 12:30:00,10.01,10.02,10.0,10.0,454739.8431931575,3.8275,3.8314,3.8237,3.8237,454739.8432
2009-12-02 12:35:00,10.0,10.01,9.99,10.0,347113.32858161087,3.8237,3.8275,3.8199,3.8237,347113.3286
2009-12-02 12:40:00,10.0,10.0,9.98,9.99,396768.8287004039,3.8237,3.8237,3.8161,3.8199,396768.8287
2009-12-02 12:45:00,9.99,10.01,9.98,10.01,205987.1703492516,3.8199,3.8275,3.8161,3.8275,205987.1703
2009-12-02 12:50:00,10.0,10.01,10.0,10.01,119268.23473509148,3.8237,3.8275,3.8237,3.8275,119268.2347
2009-12-02 12:55:00,10.01,10.02,10.01,10.02,184604.4191019245,3.8275,3.8314,3.8275,3.8314,184604.4191
2009-12-02 13:00:00,10.02,10.02,10.0,10.0,278450.9384651936,3.8314,3.8314,3.8237,3.8237,278450.9385
2009-12-02 13:05:00,10.01,10.02,10.0,10.01,97172.7251128534,3.8275,3.8314,3.8237,3.8275,97172.7251
2009-12-02 13:10:00,10.02,10.03,10.01,10.03,55832.739368020906,3.8314,3.8352,3.8275,3.8352,55832.7394
2009-12-02 13:15:00,10.03,10.04,10.03,10.03,49180.32786885246,3.8352,3.839,3.8352,3.8352,49180.3279
2009-12-02 13:20:00,10.03,10.04,10.01,10.01,255167.49821810407,3.8352,3.839,3.8275,3.8275,255167.4982
2009-12-02 13:25:00,10.01,10.01,10.0,10.01,27797.576621525302,3.8275,3.8275,3.8237,3.8275,27797.5766
2009-12-02 13:30:00,10.0,10.03,10.0,10.02,205749.5842242813,3.8237,3.8352,3.8237,3.8314,205749.5842
2009-12-02 13:35:00,10.03,10.03,10.02,10.02,134473.74673319078,3.8352,3.8352,3.8314,3.8314,134473.7467
2009-12-02 13:40:00,10.02,10.03,10.02,10.03,38726.53837015919,3.8314,3.8352,3.8314,3.8352,38726.5384
2009-12-02 13:45:00,10.03,10.04,10.03,10.04,605369.4464243288,3.8352,3.839,3.8352,3.839,605369.4464
2009-12-02 13:50:00,10.03,10.04,10.02,10.02,143026.84723212165,3.8352,3.839,3.8314,3.8314,143026.8472
2009-12-02 13:55:00,10.02,10.03,10.02,10.03,68187.2178664766,3.8314,3.8352,3.8314,3.8352,68187.2179
2009-12-02 14:00:00,10.03,10.05,10.02,10.03,397719.1732002851,3.8352,3.8428,3.8314,3.8352,397719.1732
2009-12-02 14:05:00,10.02,10.04,10.02,10.04,89569.96911380376,3.8314,3.839,3.8314,3.839,89569.9691
2009-12-02 14:10:00,10.04,10.04,10.01,10.01,369684.0104537895,3.839,3.839,3.8275,3.8275,369684.0105
2009-12-02 14:15:00,10.01,10.02,9.98,10.0,878355.9040152056,3.8275,3.8314,3.8161,3.8237,878355.904
2009-12-02 14:20:00,10.0,10.01,9.98,9.99,775481.1119030649,3.8237,3.8275,3.8161,3.8199,775481.1119
2009-12-02 14:25:00,10.0,10.0,9.98,9.99,285103.3499643621,3.8237,3.8237,3.8161,3.8199,285103.35
2009-12-02 14:30:00,9.99,10.0,9.98,9.98,275837.49109052034,3.8199,3.8237,3.8161,3.8161,275837.4911
2009-12-02 14:35:00,9.98,10.01,9.98,10.0,658351.1522927061,3.8161,3.8275,3.8161,3.8237,658351.1523
2009-12-02 14:40:00,10.0,10.0,9.99,9.99,229270.6105963412,3.8237,3.8237,3.8199,3.8199,229270.6106
2009-12-02 14:45:00,10.0,10.0,9.99,10.0,215965.78759800427,3.8237,3.8237,3.8199,3.8237,215965.7876
2009-12-02 14:50:00,10.0,10.0,9.99,10.0,311237.82371109526,3.8237,3.8237,3.8199,3.8237,311237.8237
2009-12-02 14:55:00,10.0,10.0,10.0,10.0,263720.5987170349,3.8237,3.8237,3.8237,3.8237,263720.5987
2009-12-02 15:00:00,10.0,10.01,10.0,10.01,294369.20883820386,3.8237,3.8275,3.8237,3.8275,294369.2088
2009-12-02 15:05:00,10.01,10.01,10.0,10.01,329769.54145877884,3.8275,3.8275,3.8237,3.8275,329769.5415
2009-12-02 15:10:00,10.01,10.01,10.0,10.0,221430.2684723212,3.8275,3.8275,3.8237,3.8237,221430.2685
2009-12-02 15:15:00,10.0,10.01,10.0,10.01,346638.15633167024,3.8237,3.8275,3.8237,3.8275,346638.1563
2009-12-02 15:20:00,10.01,10.02,10.0,10.0,1152530.2922309337,3.8275,3.8314,3.8237,3.8237,1152530.2922
2009-12-02 15:25:00,10.0,10.01,10.0,10.01,128058.92135899264,3.8237,3.8275,3.8237,3.8275,128058.9214
2009-12-02 15:30:00,10.0,10.0,9.99,10.0,423140.8885721074,3.8237,3.8237,3.8199,3.8237,423140.8886
2009-12-02 15:35:00,10.0,10.0,9.99,10.0,865051.0810168686,3.8237,3.8237,3.8199,3.8237,865051.081
2009-12-02 15:40:00,10.0,10.02,10.0,10.01,893323.8298883345,3.8237,3.8314,3.8237,3.8275,893323.8299
2009-12-02 15:45:00,10.01,10.02,10.0,10.0,742456.6405321929,3.8275,3.8314,3.8237,3.8237,742456.6405
2009-12-02 15:50:00,10.01,10.03,10.01,10.02,549061.5348063674,3.8275,3.8352,3.8275,3.8314,549061.5348
2009-12-02 15:55:00,10.02,10.02,9.99,10.0,1961273.4616298408,3.8314,3.8314,3.8199,3.8237,1961273.4616
2009-12-03 09:30:00,10.08,10.08,10.02,10.06,616298.4081729627,3.8543,3.8543,3.8314,3.8467,616298.4082
2009-12-03 09:35:00,10.07,10.09,10.05,10.05,1066761.7011166548,3.8505,3.8581,3.8428,3.8428,1066761.7011
2009-12-03 09:40:00,10.05,10.08,10.05,10.08,427417.4388215728,3.8428,3.8543,3.8428,3.8543,427417.4388
2009-12-03 09:45:00,10.08,10.09,10.07,10.08,519600.8553100499,3.8543,3.8581,3.8505,3.8543,519600.8553
2009-12-03 09:50:00,10.08,10.08,10.06,10.07,373960.56070325495,3.8543,3.8543,3.8467,3.8505,373960.5607
2009-12-03 09:55:00,10.07,10.08,10.07,10.08,193870.27797576625,3.8505,3.8543,3.8505,3.8543,193870.278
2009-12-03 10:00:00,10.08,10.09,10.06,10.07,1026372.0598717036,3.8543,3.8581,3.8467,3.8505,1026372.0599
2009-12-03 10:05:00,10.06,10.09,10.05,10.08,651223.5685435971,3.8467,3.8581,3.8428,3.8543,651223.5685
2009-12-03 10:10:00,10.08,10.08,10.03,10.03,746970.7769066286,3.8543,3.8543,3.8352,3.8352,746970.7769
2009-12-03 10:15:00,10.03,10.04,10.0,10.02,553338.0850558328,3.8352,3.839,3.8237,3.8314,553338.0851
2009-12-03 10:20:00,10.01,10.04,10.01,10.03,204324.0674744595,3.8275,3.839,3.8275,3.8352,204324.0675
2009-12-03 10:25:00,10.03,10.04,10.03,10.03,113566.16773580424,3.8352,3.839,3.8352,3.8352,113566.1677
2009-12-03 10:30:00,10.03,10.04,10.03,10.03,193157.5196008553,3.8352,3.839,3.8352,3.8352,193157.5196
2009-12-03 10:35:00,10.03,10.04,10.02,10.03,296982.6562128772,3.8352,3.839,3.8314,3.8352,296982.6562
2009-12-03 10:40:00,10.03,10.03,10.0,10.02,1165835.115229271,3.8352,3.8352,3.8237,3.8314,1165835.1152
2009-12-03 10:45:00,10.02,10.04,10.0,10.0,1920883.8203848896,3.8314,3.839,3.8237,3.8237,1920883.8204
2009-12-03 10:50:00,10.0,10.03,10.0,10.01,934901.4017581374,3.8237,3.8352,3.8237,3.8275,934901.4018
2009-12-03 10:55:00,10.01,10.02,10.0,10.01,614635.3052981707,3.8275,3.8314,3.8237,3.8275,614635.3053
2009-12-03 11:00:00,10.02,10.03,10.01,10.03,237348.53884533144,3.8314,3.8352,3.8275,3.8352,237348.5388
2009-12-03 11:05:00,10.03,10.03,10.02,10.03,194345.4502257068,3.8352,3.8352,3.8314,3.8352,194345.4502
2009-12-03 11:10:00,10.03,10.05,10.03,10.05,114991.68448562604,3.8352,3.8428,3.8352,3.8428,114991.6845
2009-12-03 11:15:00,10.05,10.05,10.04,10.04,138512.71085768592,3.8428,3.8428,3.839,3.839,138512.7109
2009-12-03 11:20:00,10.04,10.04,10.03,10.03,160845.8066048943,3.839,3.839,3.8352,3.8352,160845.8066
2009-12-03 11:25:00,10.04,10.06,10.03,10.06,223568.543597054,3.839,3.8467,3.8352,3.8467,223568.5436
2009-12-03 11:30:00,10.06,10.06,10.06,10.06,134948.9189831314,3.8467,3.8467,3.8467,3.8467,134948.919
2009-12-03 11:35:00,10.06,10.06,10.03,10.03,354003.3262057496,3.8467,3.8467,3.8352,3.8352,354003.3262
2009-12-03 11:40:00,10.03,10.03,10.02,10.02,46804.46661914944,3.8352,3.8352,3.8314,3.8314,46804.4666
2009-12-03 11:45:00,10.02,10.03,10.02,10.03,65573.77049180328,3.8314,3.8352,3.8314,3.8352,65573.7705
2009-12-03 11:50:00,10.03,10.05,10.02,10.04,224281.30197196483,3.8352,3.8428,3.8314,3.839,224281.302
2009-12-03 11:55:00,10.04,10.06,10.04,10.05,261344.737467332,3.839,3.8467,3.839,3.8428,261344.7375
2009-12-03 12:00:00,10.05,10.05,10.04,10.05,111190.3064861012,3.8428,3.8428,3.839,3.8428,111190.3065
2009-12-03 12:05:00,10.05,10.06,10.05,10.05,107626.51461154668,3.8428,3.8467,3.8428,3.8428,107626.5146
2009-12-03 12:10:00,10.05,10.06,10.03,10.03,117605.13186029936,3.8428,3.8467,3.8352,3.8352,117605.1319
2009-12-03 12:15:00,10.03,10.05,10.03,10.04,126870.99073414112,3.8352,3.8428,3.8352,3.839,126870.9907
2009-12-03 12:20:00,10.05,10.06,10.04,10.05,124495.1294844381,3.8428,3.8467,3.839,3.8428,124495.1295
2009-12-03 12:25:00,10.06,10.06,10.05,10.05,129722.02423378474,3.8467,3.8467,3.8428,3.8428,129722.0242
2009-12-03 12:30:00,10.05,10.06,10.04,10.05,141601.33048229985,3.8428,3.8467,3.839,3.8428,141601.3305
2009-12-03 12:35:00,10.06,10.07,10.06,10.06,135424.091233072,3.8467,3.8505,3.8467,3.8467,135424.0912
2009-12-03 12:40:00,10.06,10.07,10.06,10.06,108814.4452363982,3.8467,3.8505,3.8467,3.8467,108814.4452
2009-12-03 12:45:00,10.06,10.07,10.06,10.07,72938.94036588263,3.8467,3.8505,3.8467,3.8505,72938.9404
2009-12-03 12:50:00,10.06,10.07,10.06,10.07,100498.93086243764,3.8467,3.8505,3.8467,3.8505,100498.9309
2009-12-03 12:55:00,10.07,10.07,10.06,10.07,134473.74673319078,3.8505,3.8505,3.8467,3.8505,134473.7467
2009-12-03 13:00:00,10.07,10.08,10.07,10.07,259206.4623425992,3.8505,3.8543,3.8505,3.8505,259206.4623
2009-12-03 13:05:00,10.07,10.08,10.06,10.07,306248.5150867189,3.8505,3.8543,3.8467,3.8505,306248.5151
2009-12-03 13:10:00,10.07,10.08,10.05,10.06,237823.71109527204,3.8505,3.8543,3.8428,3.8467,237823.7111
2009-12-03 13:15:00,10.06,10.06,10.06,10.06,51318.60299358518,3.8467,3.8467,3.8467,3.8467,51318.603
2009-12-03 13:20:00,10.06,10.06,10.05,10.06,142314.08885721074,3.8467,3.8467,3.8428,3.8467,142314.0889
2009-12-03 13:25:00,10.06,10.06,10.05,10.06,103349.96436208126,3.8467,3.8467,3.8428,3.8467,103349.9644
2009-12-03 13:30:00,10.06,10.06,10.05,10.06,94321.6916132098,3.8467,3.8467,3.8428,3.8467,94321.6916
2009-12-03 13:35:00,10.06,10.06,10.06,10.06,70087.90686623902,3.8467,3.8467,3.8467,3.8467,70087.9069
2009-12-03 13:40:00,10.06,10.06,10.05,10.06,276787.83559040155,3.8467,3.8467,3.8428,3.8467,276787.8356
2009-12-03 13:45:00,10.06,10.06,10.06,10.06,58208.600617723925,3.8467,3.8467,3.8467,3.8467,58208.6006
2009-12-03 13:50:00,10.06,10.06,10.05,10.06,126395.81848420051,3.8467,3.8467,3.8428,3.8467,126395.8185
2009-12-03 13:55:00,10.06,10.06,10.05,10.05,150154.4309812307,3.8467,3.8467,3.8428,3.8428,150154.431
2009-12-03 14:00:00,10.06,10.06,10.04,10.04,187930.62485150868,3.8467,3.8467,3.839,3.839,187930.6249
2009-12-03 14:05:00,10.04,10.05,10.03,10.03,117605.13186029936,3.839,3.8428,3.8352,3.8352,117605.1319
2009-12-03 14:10:00,10.03,10.05,10.03,10.04,151817.5338560228,3.8352,3.8428,3.8352,3.839,151817.5339
2009-12-03 14:15:00,10.04,10.05,10.03,10.03,146828.22523164647,3.839,3.8428,3.8352,3.8352,146828.2252
2009-12-03 14:20:00,10.03,10.04,10.03,10.04,114516.51223568544,3.8352,3.839,3.8352,3.839,114516.5122
2009-12-03 14:25:00,10.04,10.04,10.03,10.03,93608.93323829888,3.839,3.839,3.8352,3.8352,93608.9332
2009-12-03 14:30:00,10.03,10.03,10.03,10.03,72938.94036588263,3.8352,3.8352,3.8352,3.8352,72938.9404
2009-12-03 14:35:00,10.03,10.04,10.03,10.03,149204.08648134948,3.8352,3.839,3.8352,3.8352,149204.0865
2009-12-03 14:40:00,10.03,10.04,10.03,10.04,80066.52411499168,3.8352,3.839,3.8352,3.839,80066.5241
2009-12-03 14:45:00,10.04,10.04,10.03,10.03,139225.4692325968,3.839,3.839,3.8352,3.8352,139225.4692
2009-12-03 14:50:00,10.03,10.04,10.02,10.02,1752910.4300308863,3.8352,3.839,3.8314,3.8314,1752910.43
2009-12-03 14:55:00,10.02,10.03,10.02,10.02,309574.72083630314,3.8314,3.8352,3.8314,3.8314,309574.7208
2009-12-03 15:00:00,10.02,10.02,10.02,10.02,78165.83511522927,3.8314,3.8314,3.8314,3.8314,78165.8351
2009-12-03 15:05:00,10.02,10.03,10.02,10.02,112378.23711095272,3.8314,3.8352,3.8314,3.8314,112378.2371
2009-12-03 15:10:00,10.03,10.03,10.02,10.02,64385.83986695177,3.8352,3.8352,3.8314,3.8314,64385.8399
2009-12-03 15:15:00,10.03,10.03,10.02,10.03,108339.2729864576,3.8352,3.8352,3.8314,3.8352,108339.273
2009-12-03 15:20:00,10.03,10.04,10.02,10.02,238298.88334521264,3.8352,3.839,3.8314,3.8314,238298.8833
2009-12-03 15:25:00,10.02,10.03,10.02,10.02,256117.84271798527,3.8314,3.8352,3.8314,3.8314,256117.8427
2009-12-03 15:30:00,10.02,10.03,10.02,10.02,166547.8736041815,3.8314,3.8352,3.8314,3.8314,166547.8736
2009-12-03 15:35:00,10.02,10.03,10.0,10.0,409360.8933238299,3.8314,3.8352,3.8237,3.8237,409360.8933
2009-12-03 15:40:00,10.0,10.01,9.98,9.98,349251.6037063436,3.8237,3.8275,3.8161,3.8161,349251.6037
2009-12-03 15:45:00,9.98,9.98,9.95,9.95,476122.5944404847,3.8161,3.8161,3.8046,3.8046,476122.5944
2009-12-03 15:50:00,9.95,9.95,9.93,9.94,610833.9272986457,3.8046,3.8046,3.7969,3.8008,610833.9273
2009-12-03 15:55:00,9.94,9.94,9.92,9.93,1015918.2703730102,3.8008,3.8008,3.7931,3.7969,1015918.2704
2009-12-04 09:30:00,10.07,10.1,10.04,10.06,1192682.3473509147,3.8505,3.8619,3.839,3.8467,1192682.3474
2009-12-04 09:35:00,10.06,10.08,10.05,10.06,644333.5709194583,3.8467,3.8543,3.8428,3.8467,644333.5709
2009-12-04 09:40:00,10.07,10.1,10.06,10.08,614872.8914231409,3.8505,3.8619,3.8467,3.8543,614872.8914
2009-12-04 09:45:00,10.08,10.1,10.06,10.08,688999.7624138751,3.8543,3.8619,3.8467,3.8543,688999.7624
2009-12-04 09:50:00,10.08,10.08,10.06,10.07,582561.1784271798,3.8543,3.8543,3.8467,3.8505,582561.1784
2009-12-04 09:55:00,10.07,10.09,10.06,10.08,408410.5488239487,3.8505,3.8581,3.8467,3.8543,408410.5488
2009-12-04 10:00:00,10.07,10.09,10.06,10.07,619862.2000475172,3.8505,3.8581,3.8467,3.8505,619862.2
2009-12-04 10:05:00,10.07,10.1,10.06,10.08,494179.1399382276,3.8505,3.8619,3.8467,3.8543,494179.1399
2009-12-04 10:10:00,10.08,10.08,10.06,10.08,597291.5181753386,3.8543,3.8543,3.8467,3.8543,597291.5182
2009-12-04 10:15:00,10.08,10.08,10.06,10.06,535994.2979330007,3.8543,3.8543,3.8467,3.8467,535994.2979
2009-12-04 10:20:00,10.06,10.07,10.06,10.07,323354.7160845807,3.8467,3.8505,3.8467,3.8505,323354.7161
2009-12-04 10:25:00,10.06,10.07,10.05,10.06,587788.0731765265,3.8467,3.8505,3.8428,3.8467,587788.0732
2009-12-04 10:30:00,10.06,10.07,10.06,10.06,186267.52197671653,3.8467,3.8505,3.8467,3.8467,186267.522
2009-12-04 10:35:00,10.06,10.08,10.06,10.08,289855.0724637681,3.8467,3.8543,3.8467,3.8543,289855.0725
2009-12-04 10:40:00,10.08,10.09,10.07,10.08,272273.6992159658,3.8543,3.8581,3.8505,3.8543,272273.6992
2009-12-04 10:45:00,10.08,10.09,10.07,10.07,299833.6897125208,3.8543,3.8581,3.8505,3.8505,299833.6897
2009-12-04 10:50:00,10.07,10.07,10.06,10.07,272986.4575908767,3.8505,3.8505,3.8467,3.8505,272986.4576
2009-12-04 10:55:00,10.07,10.07,10.05,10.07,195295.79472558803,3.8505,3.8505,3.8428,3.8505,195295.7947
2009-12-04 11:00:00,10.06,10.07,10.04,10.05,339748.15870753146,3.8467,3.8505,3.839,3.8428,339748.1587
2009-12-04 11:05:00,10.05,10.07,10.04,10.07,282014.73033974814,3.8428,3.8505,3.839,3.8505,282014.7303
2009-12-04 11:10:00,10.07,10.07,10.06,10.07,64385.83986695177,3.8505,3.8505,3.8467,3.8505,64385.8399
2009-12-04 11:15:00,10.06,10.07,10.04,10.05,221667.8545972916,3.8467,3.8505,3.839,3.8428,221667.8546
2009-12-04 11:20:00,10.04,10.05,10.03,10.04,347588.50083155144,3.839,3.8428,3.8352,3.839,347588.5008
2009-12-04 11:25:00,10.05,10.05,10.0,10.0,202660.96459966732,3.8428,3.8428,3.8237,3.8237,202660.9646
2009-12-04 11:30:00,10.0,10.0,9.98,9.99,481824.661439772,3.8237,3.8237,3.8161,3.8199,481824.6614
2009-12-04 11:35:00,9.99,9.99,9.95,9.96,196483.72535043955,3.8199,3.8199,3.8046,3.8084,196483.7254
2009-12-04 11:40:00,9.96,9.96,9.9,9.92,586837.7286766453,3.8084,3.8084,3.7855,3.7931,586837.7287
2009-12-04 11:45:00,9.92,9.92,9.85,9.89,1405797.1014492754,3.7931,3.7931,3.7664,3.7817,1405797.1014
2009-12-04 11:50:00,9.89,9.92,9.86,9.92,602993.5851746259,3.7817,3.7931,3.7702,3.7931,602993.5852
2009-12-04 11:55:00,9.92,9.92,9.9,9.92,250890.94796863865,3.7931,3.7931,3.7855,3.7931,250890.948
2009-12-04 12:00:00,9.92,9.94,9.91,9.94,622238.0612972203,3.7931,3.8008,3.7893,3.8008,622238.0613
2009-12-04 12:05:00,9.94,9.95,9.93,9.95,836065.5737704919,3.8008,3.8046,3.7969,3.8046,836065.5738
2009-12-04 12:10:00,9.95,9.96,9.92,9.92,340936.089332383,3.8046,3.8084,3.7931,3.7931,340936.0893
2009-12-04 12:15:00,9.93,9.93,9.92,9.92,170586.83772867665,3.7969,3.7969,3.7931,3.7931,170586.8377
2009-12-04 12:20:00,9.92,9.92,9.89,9.91,199809.93110002376,3.7931,3.7931,3.7817,3.7893,199809.9311
2009-12-04 12:25:00,9.91,9.94,9.91,9.94,114991.68448562604,3.7893,3.8008,3.7893,3.8008,114991.6845
2009-12-04 12:30:00,9.94,9.95,9.94,9.94,129246.85198384414,3.8008,3.8046,3.8008,3.8008,129246.852
2009-12-04 12:35:00,9.94,9.94,9.92,9.93,147065.8113566168,3.8008,3.8008,3.7931,3.7969,147065.8114
2009-12-04 12:40:00,9.93,9.93,9.91,9.93,142789.26110715134,3.7969,3.7969,3.7893,3.7969,142789.2611
2009-12-04 12:45:00,9.93,9.95,9.9,9.9,232121.6440959848,3.7969,3.8046,3.7855,3.7855,232121.6441
2009-12-04 12:50:00,9.9,9.93,9.9,9.92,215015.44309812307,3.7855,3.7969,3.7855,3.7931,215015.4431
2009-12-04 12:55:00,9.92,9.92,9.91,9.91,115229.27061059634,3.7931,3.7931,3.7893,3.7893,115229.2706
2009-12-04 13:00:00,9.91,9.93,9.91,9.93,138512.71085768592,3.7893,3.7969,3.7893,3.7969,138512.7109
2009-12-04 13:05:00,9.93,9.93,9.92,9.92,52268.94749346638,3.7969,3.7969,3.7931,3.7931,52268.9475
2009-12-04 13:10:00,9.92,9.92,9.9,9.9,111665.4787360418,3.7931,3.7931,3.7855,3.7855,111665.4787
2009-12-04 13:15:00,9.9,9.9,9.89,9.9,193870.27797576625,3.7855,3.7855,3.7817,3.7855,193870.278
2009-12-04 13:20:00,9.9,9.91,9.9,9.9,87431.69398907103,3.7855,3.7893,3.7855,3.7855,87431.694
2009-12-04 13:25:00,9.9,9.91,9.89,9.89,101686.86148728916,3.7855,3.7893,3.7817,3.7817,101686.8615
2009-12-04 13:30:00,9.89,9.9,9.89,9.9,198146.82822523164,3.7817,3.7855,3.7817,3.7855,198146.8282
2009-12-04 13:35:00,9.9,9.9,9.9,9.9,120931.3376098836,3.7855,3.7855,3.7855,3.7855,120931.3376
2009-12-04 13:40:00,9.9,9.92,9.9,9.92,82442.38536469471,3.7855,3.7931,3.7855,3.7931,82442.3854
2009-12-04 13:45:00,9.92,9.92,9.9,9.9,150392.017106201,3.7931,3.7931,3.7855,3.7855,150392.0171
2009-12-04 13:50:00,9.9,9.91,9.88,9.89,215490.61534806367,3.7855,3.7893,3.7778,3.7817,215490.6153
2009-12-04 13:55:00,9.89,9.9,9.88,9.88,210738.89284865765,3.7817,3.7855,3.7778,3.7778,210738.8928
2009-12-04 14:00:00,9.89,9.9,9.88,9.9,88619.62461392255,3.7817,3.7855,3.7778,3.7855,88619.6246
2009-12-04 14:05:00,9.9,9.9,9.87,9.87,182941.3162271324,3.7855,3.7855,3.774,3.774,182941.3162
2009-12-04 14:10:00,9.87,9.89,9.86,9.89,240199.57234497505,3.774,3.7817,3.7702,3.7817,240199.5723
2009-12-04 14:15:00,9.89,9.89,9.85,9.86,199809.93110002376,3.7817,3.7817,3.7664,3.7702,199809.9311
2009-12-04 14:20:00,9.86,9.86,9.84,9.84,212164.40959847943,3.7702,3.7702,3.7625,3.7625,212164.4096
2009-12-04 14:25:00,9.84,9.84,9.82,9.84,327393.6802090758,3.7625,3.7625,3.7549,3.7625,327393.6802
2009-12-04 14:30:00,9.84,9.86,9.84,9.86,340223.3309574721,3.7625,3.7702,3.7625,3.7702,340223.331
2009-12-04 14:35:00,9.86,9.87,9.85,9.87,150867.1893561416,3.7702,3.774,3.7664,3.774,150867.1894
2009-12-04 14:40:00,9.87,9.9,9.86,9.89,777856.9731527679,3.774,3.7855,3.7702,3.7817,777856.9732
2009-12-04 14:45:00,9.89,9.9,9.88,9.89,184842.00522689475,3.7817,3.7855,3.7778,3.7817,184842.0052
2009-12-04 14:50:00,9.89,9.9,9.88,9.9,247564.7422190544,3.7817,3.7855,3.7778,3.7855,247564.7422
2009-12-04 14:55:00,9.9,9.92,9.9,9.91,279163.69684010453,3.7855,3.7931,3.7855,3.7893,279163.6968
2009-12-04 15:00:00,9.91,9.93,9.89,9.92,298170.5868377287,3.7893,3.7969,3.7817,3.7931,298170.5868
2009-12-04 15:05:00,9.91,9.94,9.91,9.93,205036.8258493704,3.7893,3.8008,3.7893,3.7969,205036.8258
2009-12-04 15:10:00,9.93,9.94,9.93,9.93,146828.22523164647,3.7969,3.8008,3.7969,3.7969,146828.2252
2009-12-04 15:15:00,9.93,9.94,9.92,9.93,288429.5557139463,3.7969,3.8008,3.7931,3.7969,288429.5557
2009-12-04 15:20:00,9.93,9.98,9.93,9.97,478498.4556901877,3.7969,3.8161,3.7969,3.8122,478498.4557
2009-12-04 15:25:00,9.98,9.99,9.97,9.97,706818.7217866477,3.8161,3.8199,3.8122,3.8122,706818.7218
2009-12-04 15:30:00,9.97,9.99,9.97,9.98,435970.5393205037,3.8122,3.8199,3.8122,3.8161,435970.5393
2009-12-04 15:35:00,9.98,9.98,9.95,9.95,181040.62722737,3.8161,3.8161,3.8046,3.8046,181040.6272
2009-12-04 15:40:00,9.95,9.95,9.93,9.94,307911.6179615111,3.8046,3.8046,3.7969,3.8008,307911.618
2009-12-04 15:45:00,9.94,9.97,9.94,9.95,635305.2981705868,3.8008,3.8122,3.8008,3.8046,635305.2982
2009-12-04 15:50:00,9.96,9.97,9.95,9.96,1170586.8377286766,3.8084,3.8122,3.8046,3.8084,1170586.8377
2009-12-04 15:55:00,9.96,9.98,9.95,9.96,1398194.3454502258,3.8084,3.8161,3.8046,3.8084,1398194.3455
2009-12-07 09:30:00,9.92,10.06,9.91,10.06,923497.2677595628,3.7931,3.8467,3.7893,3.8467,923497.2678
2009-12-07 09:35:00,10.06,10.09,10.01,10.03,681872.178664766,3.8467,3.8581,3.8275,3.8352,681872.1787
2009-12-07 09:40:00,10.03,10.03,9.97,10.0,633879.7814207651,3.8352,3.8352,3.8122,3.8237,633879.7814
2009-12-07 09:45:00,10.0,10.03,9.99,10.01,626989.7837966263,3.8237,3.8352,3.8199,3.8275,626989.7838
2009-12-07 09:50:00,10.01,10.05,10.0,10.03,730814.9204086482,3.8275,3.8428,3.8237,3.8352,730814.9204
2009-12-07 09:55:00,10.03,10.07,10.03,10.06,502494.65431218816,3.8352,3.8505,3.8352,3.8467,502494.6543
2009-12-07 10:00:00,10.06,10.06,9.99,10.0,596816.3459253979,3.8467,3.8467,3.8199,3.8237,596816.3459
2009-12-07 10:05:00,9.99,10.01,9.98,9.98,299358.5174625802,3.8199,3.8275,3.8161,3.8161,299358.5175
2009-12-07 10:10:00,9.98,10.03,9.98,10.02,251603.7063435496,3.8161,3.8352,3.8161,3.8314,251603.7063
2009-12-07 10:15:00,10.02,10.03,10.0,10.02,317890.2352102637,3.8314,3.8352,3.8237,3.8314,317890.2352
2009-12-07 10:20:00,10.01,10.03,10.0,10.03,423853.6469470183,3.8275,3.8352,3.8237,3.8352,423853.6469
2009-12-07 10:25:00,10.03,10.04,10.0,10.01,336897.12520788785,3.8352,3.839,3.8237,3.8275,336897.1252
2009-12-07 10:30:00,10.0,10.03,10.0,10.0,227607.50772154907,3.8237,3.8352,3.8237,3.8237,227607.5077
2009-12-07 10:35:00,10.01,10.02,9.98,9.98,327393.6802090758,3.8275,3.8314,3.8161,3.8161,327393.6802
2009-12-07 10:40:00,9.98,10.0,9.98,9.98,359705.3932050368,3.8161,3.8237,3.8161,3.8161,359705.3932
2009-12-07 10:45:00,9.99,9.99,9.98,9.98,213114.75409836063,3.8199,3.8199,3.8161,3.8161,213114.7541
2009-12-07 10:50:00,9.98,9.98,9.96,9.96,527203.6113090996,3.8161,3.8161,3.8084,3.8084,527203.6113
2009-12-07 10:55:00,9.96,9.96,9.95,9.95,282727.48871465906,3.8084,3.8084,3.8046,3.8046,282727.4887
2009-12-07 11:00:00,9.95,9.95,9.91,9.92,595390.8291755762,3.8046,3.8046,3.7893,3.7931,595390.8292
2009-12-07 11:05:00,9.92,9.94,9.91,9.92,130434.78260869563,3.7931,3.8008,3.7893,3.7931,130434.7826
2009-12-07 11:10:00,9.92,9.94,9.92,9.93,127583.74910905203,3.7931,3.8008,3.7931,3.7969,127583.7491
2009-12-07 11:15:00,9.93,9.93,9.92,9.93,85768.59111427893,3.7969,3.7969,3.7931,3.7969,85768.5911
2009-12-07 11:20:00,9.93,9.93,9.91,9.92,197196.48372535044,3.7969,3.7969,3.7893,3.7931,197196.4837
2009-12-07 11:25:00,9.92,9.93,9.92,9.92,110239.96198622,3.7931,3.7969,3.7931,3.7931,110239.962
2009-12-07 11:30:00,9.92,9.96,9.92,9.95,262295.08196721313,3.7931,3.8084,3.7931,3.8046,262295.082
2009-12-07 11:35:00,9.95,9.96,9.93,9.93,342124.0199572345,3.8046,3.8084,3.7969,3.7969,342124.02
2009-12-07 11:40:00,9.93,9.94,9.92,9.93,175576.146353053,3.7969,3.8008,3.7931,3.7969,175576.1464
2009-12-07 11:45:00,9.93,9.93,9.92,9.92,169874.07935376573,3.7969,3.7969,3.7931,3.7931,169874.0794
2009-12-07 11:50:00,9.92,9.93,9.92,9.93,111190.3064861012,3.7931,3.7969,3.7931,3.7969,111190.3065
2009-12-07 11:55:00,9.93,9.93,9.93,9.93,47754.81111903065,3.7969,3.7969,3.7969,3.7969,47754.8111
2009-12-07 12:00:00,9.93,9.93,9.92,9.92,82679.97148966501,3.7969,3.7969,3.7931,3.7931,82679.9715
2009-12-07 12:05:00,9.92,9.93,9.91,9.93,143977.19173200286,3.7931,3.7969,3.7893,3.7969,143977.1917
2009-12-07 12:10:00,9.92,9.93,9.92,9.92,72701.35424091233,3.7931,3.7969,3.7931,3.7931,72701.3542
2009-12-07 12:15:00,9.92,9.92,9.9,9.91,125207.88785934902,3.7931,3.7931,3.7855,3.7893,125207.8879
2009-12-07 12:20:00,9.91,9.91,9.89,9.9,111903.06486101211,3.7893,3.7893,3.7817,3.7855,111903.0649
2009-12-07 12:25:00,9.9,9.91,9.9,9.9,81254.45473984319,3.7855,3.7893,3.7855,3.7855,81254.4547
2009-12-07 12:30:00,9.9,9.92,9.9,9.92,232834.4024708957,3.7855,3.7931,3.7855,3.7931,232834.4025
2009-12-07 12:35:00,9.92,9.94,9.92,9.92,181990.9717272512,3.7931,3.8008,3.7931,3.7931,181990.9717
2009-12-07 12:40:00,9.92,9.93,9.9,9.9,173675.45735329058,3.7931,3.7969,3.7855,3.7855,173675.4574
2009-12-07 12:45:00,9.91,9.92,9.9,9.92,150629.6032311713,3.7893,3.7931,3.7855,3.7931,150629.6032
2009-12-07 12:50:00,9.91,9.92,9.91,9.92,91708.24423853648,3.7893,3.7931,3.7893,3.7931,91708.2442
2009-12-07 12:55:00,9.92,9.92,9.92,9.92,139225.4692325968,3.7931,3.7931,3.7931,3.7931,139225.4692
2009-12-07 13:00:00,9.92,9.93,9.92,9.92,138750.2969826562,3.7931,3.7969,3.7931,3.7931,138750.297
2009-12-07 13:05:00,9.93,9.93,9.92,9.93,52031.36136849608,3.7969,3.7969,3.7931,3.7969,52031.3614
2009-12-07 13:10:00,9.93,9.94,9.93,9.94,112615.82323592305,3.7969,3.8008,3.7969,3.8008,112615.8232
2009-12-07 13:15:00,9.94,9.95,9.94,9.94,157519.60085531004,3.8008,3.8046,3.8008,3.8008,157519.6009
2009-12-07 13:20:00,9.94,9.95,9.93,9.93,102874.79211214064,3.8008,3.8046,3.7969,3.7969,102874.7921
2009-12-07 13:25:00,9.93,9.94,9.92,9.93,121168.92373485387,3.7969,3.8008,3.7931,3.7969,121168.9237
2009-12-07 13:30:00,9.92,9.93,9.91,9.91,217866.47659776668,3.7931,3.7969,3.7893,3.7893,217866.4766
2009-12-07 13:35:00,9.92,9.92,9.91,9.91,191494.4167260632,3.7931,3.7931,3.7893,3.7893,191494.4167
2009-12-07 13:40:00,9.91,9.91,9.89,9.89,420052.2689474935,3.7893,3.7893,3.7817,3.7817,420052.2689
2009-12-07 13:45:00,9.89,9.9,9.87,9.87,481587.07531480165,3.7817,3.7855,3.774,3.774,481587.0753
2009-12-07 13:50:00,9.87,9.88,9.87,9.87,238536.46947018296,3.774,3.7778,3.774,3.774,238536.4695
2009-12-07 13:55:00,9.87,9.87,9.86,9.87,387265.3837015918,3.774,3.774,3.7702,3.774,387265.3837
2009-12-07 14:00:00,9.87,9.87,9.84,9.85,840817.2962698978,3.774,3.774,3.7625,3.7664,840817.2963
2009-12-07 14:05:00,9.85,9.86,9.83,9.84,780470.4205274412,3.7664,3.7702,3.7587,3.7625,780470.4205
2009-12-07 14:10:00,9.84,9.84,9.82,9.82,733428.3677833214,3.7625,3.7625,3.7549,3.7549,733428.3678
2009-12-07 14:15:00,9.82,9.83,9.82,9.83,440484.67569493945,3.7549,3.7587,3.7549,3.7587,440484.6757
2009-12-07 14:20:00,9.82,9.83,9.82,9.82,390591.58945117606,3.7549,3.7587,3.7549,3.7549,390591.5895
2009-12-07 14:25:00,9.82,9.82,9.8,9.8,417676.4076977905,3.7549,3.7549,3.7472,3.7472,417676.4077
2009-12-07 14:30:00,9.81,9.81,9.78,9.79,703017.3437871229,3.7511,3.7511,3.7396,3.7434,703017.3438
2009-12-07 14:35:00,9.79,9.79,9.74,9.75,1642908.0541696365,3.7434,3.7434,3.7243,3.7281,1642908.0542
2009-12-07 14:40:00,9.75,9.76,9.73,9.73,466143.977191732,3.7281,3.7319,3.7205,3.7205,466143.9772
2009-12-07 14:45:00,9.73,9.75,9.72,9.74,319790.92421002616,3.7205,3.7281,3.7166,3.7243,319790.9242
2009-12-07 14:50:00,9.74,9.76,9.74,9.76,492753.6231884058,3.7243,3.7319,3.7243,3.7319,492753.6232
2009-12-07 14:55:00,9.76,9.77,9.76,9.77,425041.5775718698,3.7319,3.7358,3.7319,3.7358,425041.5776
2009-12-07 15:00:00,9.77,9.77,9.76,9.77,508196.7213114754,3.7358,3.7358,3.7319,3.7358,508196.7213
2009-12-07 15:05:00,9.77,9.79,9.77,9.79,237110.95272036115,3.7358,3.7434,3.7358,3.7434,237110.9527
2009-12-07 15:10:00,9.79,9.79,9.78,9.79,401520.55119980994,3.7434,3.7434,3.7396,3.7434,401520.5512
2009-12-07 15:15:00,9.78,9.8,9.78,9.79,750534.5687811832,3.7396,3.7472,3.7396,3.7434,750534.5688
2009-12-07 15:20:00,9.79,9.79,9.78,9.78,677595.6284153005,3.7434,3.7434,3.7396,3.7396,677595.6284
2009-12-07 15:25:00,9.78,9.78,9.76,9.76,505820.8600617724,3.7396,3.7396,3.7319,3.7319,505820.8601
2009-12-07 15:30:00,9.76,9.77,9.76,9.76,697315.2767878356,3.7319,3.7358,3.7319,3.7319,697315.2768
2009-12-07 15:35:00,9.77,9.77,9.76,9.77,391779.5200760276,3.7358,3.7358,3.7319,3.7358,391779.5201
2009-12-07 15:40:00,9.77,9.77,9.76,9.76,525778.0945592778,3.7358,3.7358,3.7319,3.7319,525778.0946
2009-12-07 15:45:00,9.76,9.76,9.74,9.74,482775.00593965314,3.7319,3.7319,3.7243,3.7243,482775.0059
2009-12-07 15:50:00,9.74,9.74,9.73,9.73,1997148.9665003563,3.7243,3.7243,3.7205,3.7205,1997148.9665
2009-12-07 15:55:00,9.73,9.74,9.72,9.73,2858636.2556426707,3.7205,3.7243,3.7166,3.7205,2858636.2556
2009-12-08 09:30:00,9.68,9.68,9.55,9.58,977191.7320028512,3.7014,3.7014,3.6516,3.6631,977191.732
2009-12-08 09:35:00,9.58,9.6,9.52,9.58,1201948.2062247563,3.6631,3.6708,3.6402,3.6631,1201948.2062
2009-12-08 09:40:00,9.58,9.59,9.55,9.57,856260.3943929675,3.6631,3.6669,3.6516,3.6593,856260.3944
2009-12-08 09:45:00,9.57,9.57,9.54,9.55,693751.484913281,3.6593,3.6593,3.6478,3.6516,693751.4849
2009-12-08 09:50:00,9.55,9.55,9.54,9.55,499881.2069375149,3.6516,3.6516,3.6478,3.6516,499881.2069
2009-12-08 09:55:00,9.55,9.55,9.54,9.55,994060.3468757424,3.6516,3.6516,3.6478,3.6516,994060.3469
2009-12-08 10:00:00,9.55,9.55,9.52,9.52,970539.3205036826,3.6516,3.6516,3.6402,3.6402,970539.3205
2009-12-08 10:05:00,9.52,9.58,9.52,9.57,941078.6410073652,3.6402,3.6631,3.6402,3.6593,941078.641
2009-12-08 10:10:00,9.57,9.6,9.57,9.58,643383.2264195771,3.6593,3.6708,3.6593,3.6631,643383.2264
2009-12-08 10:15:00,9.58,9.59,9.57,9.58,517700.1663102875,3.6631,3.6669,3.6593,3.6631,517700.1663
2009-12-08 10:20:00,9.58,9.6,9.57,9.59,1097647.897362794,3.6631,3.6708,3.6593,3.6669,1097647.8974
2009-12-08 10:25:00,9.59,9.6,9.58,9.58,430030.8861962461,3.6669,3.6708,3.6631,3.6631,430030.8862
2009-12-08 10:30:00,9.58,9.58,9.55,9.55,1116892.3734853885,3.6631,3.6631,3.6516,3.6516,1116892.3735
2009-12-08 10:35:00,9.55,9.56,9.54,9.55,492753.6231884058,3.6516,3.6555,3.6478,3.6516,492753.6232
2009-12-08 10:40:00,9.55,9.58,9.55,9.55,466381.5633167023,3.6516,3.6631,3.6516,3.6516,466381.5633
2009-12-08 10:45:00,9.55,9.56,9.52,9.52,857210.7388928487,3.6516,3.6555,3.6402,3.6402,857210.7389
2009-12-08 10:50:00,9.52,9.52,9.49,9.5,1004276.5502494656,3.6402,3.6402,3.6287,3.6325,1004276.5502
2009-12-08 10:55:00,9.5,9.5,9.45,9.47,1129484.4381088144,3.6325,3.6325,3.6134,3.6211,1129484.4381
2009-12-08 11:00:00,9.47,9.5,9.47,9.47,650273.2240437159,3.6211,3.6325,3.6211,3.6211,650273.224
2009-12-08 11:05:00,9.47,9.49,9.47,9.49,927536.231884058,3.6211,3.6287,3.6211,3.6287,927536.2319
2009-12-08 11:10:00,9.48,9.52,9.47,9.51,1085531.0049893083,3.6249,3.6402,3.6211,3.6364,1085531.005
2009-12-08 11:15:00,9.51,9.52,9.51,9.52,241862.6752197672,3.6364,3.6402,3.6364,3.6402,241862.6752
2009-12-08 11:20:00,9.52,9.54,9.52,9.53,179377.5243525778,3.6402,3.6478,3.6402,3.644,179377.5244
2009-12-08 11:25:00,9.53,9.53,9.52,9.52,541458.7788073177,3.644,3.644,3.6402,3.6402,541458.7788
2009-12-08 11:30:00,9.52,9.54,9.51,9.53,1468282.252316465,3.6402,3.6478,3.6364,3.644,1468282.2523
2009-12-08 11:35:00,9.53,9.56,9.52,9.53,1552625.326680922,3.644,3.6555,3.6402,3.644,1552625.3267
2009-12-08 11:40:00,9.53,9.56,9.52,9.54,1344262.2950819673,3.644,3.6555,3.6402,3.6478,1344262.2951
2009-12-08 11:45:00,9.54,9.55,9.52,9.52,694464.243288192,3.6478,3.6516,3.6402,3.6402,694464.2433
2009-12-08 11:50:00,9.52,9.53,9.5,9.5,1598954.6210501308,3.6402,3.644,3.6325,3.6325,1598954.6211
2009-12-08 11:55:00,9.5,9.51,9.49,9.51,657400.8077928249,3.6325,3.6364,3.6287,3.6364,657400.8078
2009-12-08 12:00:00,9.51,9.54,9.51,9.54,337847.46970776905,3.6364,3.6478,3.6364,3.6478,337847.4697
2009-12-08 12:05:00,9.54,9.55,9.54,9.54,247327.1560940841,3.6478,3.6516,3.6478,3.6478,247327.1561
2009-12-08 12:10:00,9.54,9.55,9.54,9.54,290092.6585887384,3.6478,3.6516,3.6478,3.6478,290092.6586
2009-12-08 12:15:00,9.55,9.55,9.53,9.54,362556.4267046804,3.6516,3.6516,3.644,3.6478,362556.4267
2009-12-08 12:20:00,9.54,9.56,9.54,9.56,195533.3808505584,3.6478,3.6555,3.6478,3.6555,195533.3809
2009-12-08 12:25:00,9.55,9.56,9.54,9.54,326443.3357091946,3.6516,3.6555,3.6478,3.6478,326443.3357
2009-12-08 12:30:00,9.55,9.55,9.54,9.55,177476.8353528154,3.6516,3.6516,3.6478,3.6516,177476.8354
2009-12-08 12:35:00,9.55,9.56,9.55,9.56,168686.14872891424,3.6516,3.6555,3.6516,3.6555,168686.1487
2009-12-08 12:40:00,9.55,9.58,9.55,9.58,290805.41696364933,3.6516,3.6631,3.6516,3.6631,290805.417
2009-12-08 12:45:00,9.57,9.58,9.56,9.57,227845.09384651936,3.6593,3.6631,3.6555,3.6593,227845.0938
2009-12-08 12:50:00,9.57,9.57,9.56,9.57,119743.40698503208,3.6593,3.6593,3.6555,3.6593,119743.407
2009-12-08 12:55:00,9.56,9.57,9.55,9.56,364694.7018294132,3.6555,3.6593,3.6516,3.6555,364694.7018
2009-12-08 13:00:00,9.56,9.57,9.56,9.56,194820.62247564743,3.6555,3.6593,3.6555,3.6555,194820.6225
2009-12-08 13:05:00,9.56,9.57,9.56,9.56,92183.41648847709,3.6555,3.6593,3.6555,3.6555,92183.4165
2009-12-08 13:10:00,9.56,9.57,9.54,9.55,199334.7588500832,3.6555,3.6593,3.6478,3.6516,199334.7589
2009-12-08 13:15:00,9.55,9.55,9.55,9.55,134711.3328581611,3.6516,3.6516,3.6516,3.6516,134711.3329
2009-12-08 13:20:00,9.55,9.56,9.54,9.55,397956.7593252554,3.6516,3.6555,3.6478,3.6516,397956.7593
2009-12-08 13:25:00,9.55,9.55,9.54,9.54,89807.55523877406,3.6516,3.6516,3.6478,3.6478,89807.5552
2009-12-08 13:30:00,9.54,9.55,9.54,9.54,194345.4502257068,3.6478,3.6516,3.6478,3.6478,194345.4502
2009-12-08 13:35:00,9.54,9.55,9.54,9.55,152530.29223093373,3.6478,3.6516,3.6478,3.6516,152530.2922
2009-12-08 13:40:00,9.55,9.56,9.54,9.54,363031.59895462106,3.6516,3.6555,3.6478,3.6478,363031.599
2009-12-08 13:45:00,9.55,9.55,9.54,9.55,276787.83559040155,3.6516,3.6516,3.6478,3.6516,276787.8356
2009-12-08 13:50:00,9.55,9.55,9.54,9.54,143264.43335709194,3.6516,3.6516,3.6478,3.6478,143264.4334
2009-12-08 13:55:00,9.54,9.55,9.54,9.54,113566.16773580424,3.6478,3.6516,3.6478,3.6478,113566.1677
2009-12-08 14:00:00,9.54,9.55,9.54,9.54,307911.6179615111,3.6478,3.6516,3.6478,3.6478,307911.618
2009-12-08 14:05:00,9.54,9.55,9.54,9.54,86718.93561416013,3.6478,3.6516,3.6478,3.6478,86718.9356
2009-12-08 14:10:00,9.55,9.55,9.53,9.54,344975.0534568781,3.6516,3.6516,3.644,3.6478,344975.0535
2009-12-08 14:15:00,9.54,9.55,9.53,9.55,421952.9579472559,3.6478,3.6516,3.644,3.6516,421952.9579
2009-12-08 14:20:00,9.55,9.55,9.54,9.54,213114.75409836063,3.6516,3.6516,3.6478,3.6478,213114.7541
2009-12-08 14:25:00,9.54,9.54,9.52,9.52,412924.6851983844,3.6478,3.6478,3.6402,3.6402,412924.6852
2009-12-08 14:30:00,9.52,9.54,9.52,9.53,713946.3055357568,3.6402,3.6478,3.6402,3.644,713946.3055
2009-12-08 14:35:00,9.53,9.54,9.52,9.52,471370.8719410786,3.644,3.6478,3.6402,3.6402,471370.8719
2009-12-08 14:40:00,9.52,9.53,9.51,9.51,139225.4692325968,3.6402,3.644,3.6364,3.6364,139225.4692
2009-12-08 14:45:00,9.51,9.53,9.5,9.5,738655.2625326681,3.6364,3.644,3.6325,3.6325,738655.2625
2009-12-08 14:50:00,9.5,9.5,9.49,9.5,416963.6493228796,3.6325,3.6325,3.6287,3.6325,416963.6493
2009-12-08 14:55:00,9.5,9.5,9.47,9.47,988833.452126396,3.6325,3.6325,3.6211,3.6211,988833.4521
2009-12-08 15:00:00,9.48,9.49,9.47,9.49,281539.5580898076,3.6249,3.6287,3.6211,3.6287,281539.5581
2009-12-08 15:05:00,9.49,9.5,9.49,9.5,287241.6250890948,3.6287,3.6325,3.6287,3.6325,287241.6251
2009-12-08 15:10:00,9.5,9.5,9.49,9.5,310287.47921121406,3.6325,3.6325,3.6287,3.6325,310287.4792
2009-12-08 15:15:00,9.5,9.5,9.5,9.5,149916.8448562604,3.6325,3.6325,3.6325,3.6325,149916.8449
2009-12-08 15:20:00,9.5,9.51,9.5,9.51,340698.5032074127,3.6325,3.6364,3.6325,3.6364,340698.5032
2009-12-08 15:25:00,9.51,9.52,9.51,9.51,196483.72535043955,3.6364,3.6402,3.6364,3.6364,196483.7254
2009-12-08 15:30:00,9.51,9.52,9.51,9.51,326205.7495842243,3.6364,3.6402,3.6364,3.6364,326205.7496
2009-12-08 15:35:00,9.51,9.52,9.5,9.5,481824.661439772,3.6364,3.6402,3.6325,3.6325,481824.6614
2009-12-08 15:40:00,9.5,9.51,9.5,9.51,484913.2810643858,3.6325,3.6364,3.6325,3.6364,484913.2811
2009-12-08 15:45:00,9.51,9.51,9.5,9.51,413162.27132335474,3.6364,3.6364,3.6325,3.6364,413162.2713
2009-12-08 15:50:00,9.51,9.52,9.5,9.51,759325.2554050843,3.6364,3.6402,3.6325,3.6364,759325.2554
2009-12-08 15:55:00,9.5,9.51,9.5,9.5,1326918.507959135,3.6325,3.6364,3.6325,3.6325,1326918.508
2009-12-09 09:30:00,9.47,9.51,9.36,9.4,1190068.8999762414,3.6211,3.6364,3.579,3.5943,1190068.9
2009-12-09 09:35:00,9.4,9.41,9.34,9.34,984319.3157519602,3.5943,3.5981,3.5713,3.5713,984319.3158
2009-12-09 09:40:00,9.35,9.35,9.31,9.31,1424803.9914468997,3.5752,3.5752,3.5599,3.5599,1424803.9914
2009-12-09 09:45:00,9.31,9.34,9.29,9.34,1222380.6129722025,3.5599,3.5713,3.5522,3.5713,1222380.613
2009-12-09 09:50:00,9.34,9.38,9.34,9.35,775243.5257780945,3.5713,3.5866,3.5713,3.5752,775243.5258
2009-12-09 09:55:00,9.36,9.39,9.35,9.39,622238.0612972203,3.579,3.5905,3.5752,3.5905,622238.0613
2009-12-09 10:00:00,9.39,9.45,9.38,9.45,1479448.800190069,3.5905,3.6134,3.5866,3.6134,1479448.8002
2009-12-09 10:05:00,9.46,9.46,9.41,9.43,1170586.8377286766,3.6172,3.6172,3.5981,3.6058,1170586.8377
2009-12-09 10:10:00,9.43,9.45,9.43,9.44,335471.60845806607,3.6058,3.6134,3.6058,3.6096,335471.6085
2009-12-09 10:15:00,9.44,9.46,9.44,9.44,370871.941078641,3.6096,3.6172,3.6096,3.6096,370871.9411
2009-12-09 10:20:00,9.44,9.44,9.4,9.41,899025.8968876218,3.6096,3.6096,3.5943,3.5981,899025.8969
2009-12-09 10:25:00,9.41,9.42,9.38,9.38,595866.0014255168,3.5981,3.6019,3.5866,3.5866,595866.0014
2009-12-09 10:30:00,9.38,9.4,9.36,9.39,1104300.3088619623,3.5866,3.5943,3.579,3.5905,1104300.3089
2009-12-09 10:35:00,9.39,9.4,9.38,9.38,345925.3979567593,3.5905,3.5943,3.5866,3.5866,345925.398
2009-12-09 10:40:00,9.38,9.41,9.37,9.39,1274887.1465906391,3.5866,3.5981,3.5828,3.5905,1274887.1466
2009-12-09 10:45:00,9.39,9.42,9.39,9.4,880019.0068899976,3.5905,3.6019,3.5905,3.5943,880019.0069
2009-12-09 10:50:00,9.4,9.43,9.39,9.43,1088144.452363982,3.5943,3.6058,3.5905,3.6058,1088144.4524
2009-12-09 10:55:00,9.43,9.44,9.41,9.42,376098.8358279877,3.6058,3.6096,3.5981,3.6019,376098.8358
2009-12-09 11:00:00,9.42,9.42,9.41,9.42,166072.7013542409,3.6019,3.6019,3.5981,3.6019,166072.7014
2009-12-09 11:05:00,9.42,9.44,9.41,9.44,318127.82133523404,3.6019,3.6096,3.5981,3.6096,318127.8213
2009-12-09 11:10:00,9.44,9.46,9.43,9.45,1038964.1244951296,3.6096,3.6172,3.6058,3.6134,1038964.1245
2009-12-09 11:15:00,9.45,9.5,9.44,9.49,888096.935138988,3.6134,3.6325,3.6096,3.6287,888096.9351
2009-12-09 11:20:00,9.5,9.5,9.48,9.5,357804.7042052744,3.6325,3.6325,3.6249,3.6325,357804.7042
2009-12-09 11:25:00,9.5,9.52,9.49,9.51,627940.1282965075,3.6325,3.6402,3.6287,3.6364,627940.1283
2009-12-09 11:30:00,9.51,9.52,9.49,9.49,311237.82371109526,3.6364,3.6402,3.6287,3.6287,311237.8237
2009-12-09 11:35:00,9.49,9.49,9.46,9.47,753148.0161558565,3.6287,3.6287,3.6172,3.6211,753148.0162
2009-12-09 11:40:00,9.47,9.5,9.47,9.49,234735.0914706581,3.6211,3.6325,3.6211,3.6287,234735.0915
2009-12-09 11:45:00,9.5,9.51,9.48,9.5,256355.4288429556,3.6325,3.6364,3.6249,3.6325,256355.4288
2009-12-09 11:50:00,9.5,9.51,9.5,9.5,135899.2634830126,3.6325,3.6364,3.6325,3.6325,135899.2635
2009-12-09 11:55:00,9.5,9.53,9.5,9.52,350914.7065811357,3.6325,3.644,3.6325,3.6402,350914.7066
2009-12-09 12:00:00,9.52,9.52,9.51,9.51,441672.6063197909,3.6402,3.6402,3.6364,3.6364,441672.6063
2009-12-09 12:05:00,9.5,9.51,9.48,9.48,351389.87883107626,3.6325,3.6364,3.6249,3.6249,351389.8788
2009-12-09 12:10:00,9.48,9.48,9.47,9.47,358042.2903302447,3.6249,3.6249,3.6211,3.6211,358042.2903
2009-12-09 12:15:00,9.47,9.48,9.46,9.46,343787.1228320266,3.6211,3.6249,3.6172,3.6172,343787.1228
2009-12-09 12:20:00,9.46,9.46,9.45,9.46,200760.27559990497,3.6172,3.6172,3.6134,3.6172,200760.2756
2009-12-09 12:25:00,9.46,9.47,9.45,9.47,139225.4692325968,3.6172,3.6211,3.6134,3.6211,139225.4692
2009-12-09 12:30:00,9.47,9.48,9.45,9.46,271085.76859111426,3.6211,3.6249,3.6134,3.6172,271085.7686
2009-12-09 12:35:00,9.47,9.48,9.46,9.47,167260.63197909243,3.6211,3.6249,3.6172,3.6211,167260.632
2009-12-09 12:40:00,9.47,9.48,9.46,9.46,285103.3499643621,3.6211,3.6249,3.6172,3.6172,285103.35
2009-12-09 12:45:00,9.46,9.47,9.45,9.46,301021.6203373723,3.6172,3.6211,3.6134,3.6172,301021.6203
2009-12-09 12:50:00,9.45,9.46,9.44,9.46,224994.0603468757,3.6134,3.6172,3.6096,3.6172,224994.0603
2009-12-09 12:55:00,9.46,9.48,9.46,9.47,142551.67498218105,3.6172,3.6249,3.6172,3.6211,142551.675
2009-12-09 13:00:00,9.48,9.49,9.46,9.47,475409.8360655738,3.6249,3.6287,3.6172,3.6211,475409.8361
2009-12-09 13:05:00,9.47,9.47,9.46,9.47,190068.8999762414,3.6211,3.6211,3.6172,3.6211,190068.9
2009-12-09 13:10:00,9.47,9.47,9.47,9.47,218579.2349726776,3.6211,3.6211,3.6211,3.6211,218579.235
2009-12-09 13:15:00,9.47,9.47,9.46,9.47,139938.22760750772,3.6211,3.6211,3.6172,3.6211,139938.2276
2009-12-09 13:20:00,9.47,9.47,9.46,9.46,171299.59610358757,3.6211,3.6211,3.6172,3.6172,171299.5961
2009-12-09 13:25:00,9.46,9.47,9.45,9.47,278926.11071513424,3.6172,3.6211,3.6134,3.6211,278926.1107
2009-12-09 13:30:00,9.46,9.47,9.45,9.45,262295.08196721313,3.6172,3.6211,3.6134,3.6134,262295.082
2009-12-09 13:35:00,9.45,9.47,9.44,9.46,275124.7327156094,3.6134,3.6211,3.6096,3.6172,275124.7327
2009-12-09 13:40:00,9.46,9.46,9.43,9.44,431456.402946068,3.6172,3.6172,3.6058,3.6096,431456.4029
2009-12-09 13:45:00,9.44,9.44,9.42,9.43,422903.3024471371,3.6096,3.6096,3.6019,3.6058,422903.3024
2009-12-09 13:50:00,9.43,9.46,9.43,9.46,363506.7712045616,3.6058,3.6172,3.6058,3.6172,363506.7712
2009-12-09 13:55:00,9.46,9.46,9.43,9.44,345687.81183178903,3.6172,3.6172,3.6058,3.6096,345687.8118
2009-12-09 14:00:00,9.43,9.44,9.42,9.43,501781.8959372773,3.6058,3.6096,3.6019,3.6058,501781.8959
2009-12-09 14:05:00,9.44,9.46,9.44,9.46,130672.36873366596,3.6096,3.6172,3.6096,3.6172,130672.3687
2009-12-09 14:10:00,9.47,9.47,9.45,9.45,153955.80898075554,3.6211,3.6211,3.6134,3.6134,153955.809
2009-12-09 14:15:00,9.45,9.46,9.45,9.45,108101.6868614873,3.6134,3.6172,3.6134,3.6134,108101.6869
2009-12-09 14:20:00,9.45,9.46,9.45,9.46,222380.6129722024,3.6134,3.6172,3.6134,3.6172,222380.613
2009-12-09 14:25:00,9.45,9.47,9.44,9.45,250415.77571869805,3.6134,3.6211,3.6096,3.6134,250415.7757
2009-12-09 14:30:00,9.45,9.46,9.45,9.45,136612.0218579235,3.6134,3.6172,3.6134,3.6134,136612.0219
2009-12-09 14:35:00,9.46,9.5,9.45,9.5,505583.2739368021,3.6172,3.6325,3.6134,3.6325,505583.2739
2009-12-09 14:40:00,9.5,9.51,9.49,9.51,339748.15870753146,3.6325,3.6364,3.6287,3.6364,339748.1587
2009-12-09 14:45:00,9.51,9.52,9.51,9.52,428130.1971964837,3.6364,3.6402,3.6364,3.6402,428130.1972
2009-12-09 14:50:00,9.52,9.56,9.52,9.55,1099548.5863625566,3.6402,3.6555,3.6402,3.6516,1099548.5864
2009-12-09 14:55:00,9.55,9.56,9.54,9.54,593727.726300784,3.6516,3.6555,3.6478,3.6478,593727.7263
2009-12-09 15:00:00,9.54,9.55,9.53,9.55,764552.150154431,3.6478,3.6516,3.644,3.6516,764552.1502
2009-12-09 15:05:00,9.55,9.57,9.55,9.55,392967.4507008791,3.6516,3.6593,3.6516,3.6516,392967.4507
2009-12-09 15:10:00,9.55,9.57,9.54,9.56,577571.8698028035,3.6516,3.6593,3.6478,3.6555,577571.8698
2009-12-09 15:15:00,9.56,9.56,9.55,9.55,535043.9534331196,3.6555,3.6555,3.6516,3.6516,535043.9534
2009-12-09 15:20:00,9.55,9.56,9.55,9.55,368258.4937039677,3.6516,3.6555,3.6516,3.6516,368258.4937
2009-12-09 15:25:00,9.55,9.55,9.53,9.53,522214.3026847232,3.6516,3.6516,3.644,3.644,522214.3027
2009-12-09 15:30:00,9.54,9.55,9.53,9.55,317652.6490852934,3.6478,3.6516,3.644,3.6516,317652.6491
2009-12-09 15:35:00,9.55,9.56,9.53,9.53,392017.1062009979,3.6516,3.6555,3.644,3.644,392017.1062
2009-12-09 15:40:00,9.53,9.54,9.53,9.53,157994.77310525067,3.644,3.6478,3.644,3.644,157994.7731
2009-12-09 15:45:00,9.54,9.54,9.52,9.53,406747.4459491566,3.6478,3.6478,3.6402,3.644,406747.4459
2009-12-09 15:50:00,9.53,9.54,9.53,9.53,688999.7624138751,3.644,3.6478,3.644,3.644,688999.7624
2009-12-09 15:55:00,9.53,9.57,9.53,9.56,1537419.814682823,3.644,3.6593,3.644,3.6555,1537419.8147
2009-12-10 09:30:00,9.64,9.67,9.56,9.67,717272.511285341,3.6861,3.6975,3.6555,3.6975,717272.5113
2009-12-10 09:35:00,9.67,9.68,9.61,9.64,843430.7436445712,3.6975,3.7014,3.6746,3.6861,843430.7436
2009-12-10 09:40:00,9.64,9.65,9.62,9.62,660964.5996673794,3.6861,3.6899,3.6784,3.6784,660964.5997
2009-12-10 09:45:00,9.62,9.66,9.61,9.63,547636.0180565455,3.6784,3.6937,3.6746,3.6822,547636.0181
2009-12-10 09:50:00,9.63,9.63,9.56,9.57,661439.7719173201,3.6822,3.6822,3.6555,3.6593,661439.7719
2009-12-10 09:55:00,9.57,9.58,9.52,9.52,655737.7049180327,3.6593,3.6631,3.6402,3.6402,655737.7049
2009-12-10 10:00:00,9.52,9.54,9.51,9.53,586600.142551675,3.6402,3.6478,3.6364,3.644,586600.1426
2009-12-10 10:05:00,9.52,9.56,9.5,9.56,976241.3875029698,3.6402,3.6555,3.6325,3.6555,976241.3875
2009-12-10 10:10:00,9.55,9.57,9.55,9.56,559515.3243050606,3.6516,3.6593,3.6516,3.6555,559515.3243
2009-12-10 10:15:00,9.56,9.58,9.55,9.55,350914.7065811357,3.6555,3.6631,3.6516,3.6516,350914.7066
2009-12-10 10:20:00,9.55,9.55,9.52,9.54,320266.09645996673,3.6516,3.6516,3.6402,3.6478,320266.0965
2009-12-10 10:25:00,9.54,9.59,9.54,9.56,338560.22808268,3.6478,3.6669,3.6478,3.6555,338560.2281
2009-12-10 10:30:00,9.57,9.58,9.55,9.55,348538.84533143265,3.6593,3.6631,3.6516,3.6516,348538.8453
2009-12-10 10:35:00,9.56,9.56,9.53,9.54,395818.4842005227,3.6555,3.6555,3.644,3.6478,395818.4842
2009-12-10 10:40:00,9.54,9.55,9.54,9.55,353052.9817058684,3.6478,3.6516,3.6478,3.6516,353052.9817
2009-12-10 10:45:00,9.54,9.55,9.54,9.55,307198.85958660016,3.6478,3.6516,3.6478,3.6516,307198.8596
2009-12-10 10:50:00,9.55,9.56,9.54,9.55,294844.38108814444,3.6516,3.6555,3.6478,3.6516,294844.3811
2009-12-10 10:55:00,9.55,9.56,9.54,9.54,297220.2423378475,3.6516,3.6555,3.6478,3.6478,297220.2423
2009-12-10 11:00:00,9.54,9.54,9.52,9.53,321691.6132097886,3.6478,3.6478,3.6402,3.644,321691.6132
2009-12-10 11:05:00,9.53,9.53,9.51,9.52,437633.64219529583,3.644,3.644,3.6364,3.6402,437633.6422
2009-12-10 11:10:00,9.52,9.52,9.5,9.5,343311.950582086,3.6402,3.6402,3.6325,3.6325,343311.9506
2009-12-10 11:15:00,9.51,9.53,9.5,9.52,228557.85222143028,3.6364,3.644,3.6325,3.6402,228557.8522
2009-12-10 11:20:00,9.53,9.54,9.51,9.54,421240.199572345,3.644,3.6478,3.6364,3.6478,421240.1996
2009-12-10 11:25:00,9.54,9.55,9.52,9.52,793775.2435257781,3.6478,3.6516,3.6402,3.6402,793775.2435
2009-12-10 11:30:00,9.52,9.53,9.51,9.51,242337.84746970772,3.6402,3.644,3.6364,3.6364,242337.8475
2009-12-10 11:35:00,9.52,9.52,9.51,9.51,305298.17058683775,3.6402,3.6402,3.6364,3.6364,305298.1706
2009-12-10 11:40:00,9.51,9.51,9.49,9.49,231171.2995961036,3.6364,3.6364,3.6287,3.6287,231171.2996
2009-12-10 11:45:00,9.49,9.5,9.49,9.5,158232.35923022096,3.6287,3.6325,3.6287,3.6325,158232.3592
2009-12-10 11:50:00,9.49,9.51,9.48,9.49,350677.12045616534,3.6287,3.6364,3.6249,3.6287,350677.1205
2009-12-10 11:55:00,9.49,9.5,9.49,9.5,166785.45972915183,3.6287,3.6325,3.6287,3.6325,166785.4597
2009-12-10 12:00:00,9.5,9.51,9.5,9.5,234497.50534568785,3.6325,3.6364,3.6325,3.6325,234497.5053
2009-12-10 12:05:00,9.5,9.53,9.5,9.52,397481.5870753148,3.6325,3.644,3.6325,3.6402,397481.5871
2009-12-10 12:10:00,9.52,9.52,9.51,9.52,214065.09859824184,3.6402,3.6402,3.6364,3.6402,214065.0986
2009-12-10 12:15:00,9.52,9.52,9.5,9.5,337372.2974578285,3.6402,3.6402,3.6325,3.6325,337372.2975
2009-12-10 12:20:00,9.5,9.5,9.5,9.5,76265.14611546687,3.6325,3.6325,3.6325,3.6325,76265.1461
2009-12-10 12:25:00,9.5,9.5,9.5,9.5,224518.8880969352,3.6325,3.6325,3.6325,3.6325,224518.8881
2009-12-10 12:30:00,9.5,9.5,9.49,9.49,351627.46495604655,3.6325,3.6325,3.6287,3.6287,351627.465
2009-12-10 12:35:00,9.49,9.49,9.48,9.49,301734.3787122832,3.6287,3.6287,3.6249,3.6287,301734.3787
2009-12-10 12:40:00,9.49,9.5,9.48,9.5,232121.6440959848,3.6287,3.6325,3.6249,3.6325,232121.6441
2009-12-10 12:45:00,9.49,9.5,9.49,9.5,178189.59372772631,3.6287,3.6325,3.6287,3.6325,178189.5937
2009-12-10 12:50:00,9.5,9.51,9.5,9.5,346400.57020669995,3.6325,3.6364,3.6325,3.6325,346400.5702
2009-12-10 12:55:00,9.5,9.5,9.49,9.5,240437.15846994537,3.6325,3.6325,3.6287,3.6325,240437.1585
2009-12-10 13:00:00,9.49,9.5,9.48,9.48,462105.01306723687,3.6287,3.6325,3.6249,3.6249,462105.0131
2009-12-10 13:05:00,9.48,9.5,9.47,9.48,595390.8291755762,3.6249,3.6325,3.6211,3.6249,595390.8292
2009-12-10 13:10:00,9.47,9.48,9.46,9.47,467331.9078165835,3.6211,3.6249,3.6172,3.6211,467331.9078
2009-12-10 13:15:00,9.48,9.48,9.45,9.47,579234.9726775957,3.6249,3.6249,3.6134,3.6211,579234.9727
2009-12-10 13:20:00,9.46,9.47,9.45,9.45,287004.0389641245,3.6172,3.6211,3.6134,3.6134,287004.039
2009-12-10 13:25:00,9.46,9.46,9.45,9.46,170349.25160370636,3.6172,3.6172,3.6134,3.6172,170349.2516
2009-12-10 13:30:00,9.46,9.47,9.46,9.47,183416.4884770729,3.6172,3.6211,3.6172,3.6211,183416.4885
2009-12-10 13:35:00,9.47,9.5,9.47,9.5,293418.86433832266,3.6211,3.6325,3.6211,3.6325,293418.8643
2009-12-10 13:40:00,9.5,9.5,9.48,9.49,227845.09384651936,3.6325,3.6325,3.6249,3.6287,227845.0938
2009-12-10 13:45:00,9.49,9.5,9.48,9.49,228557.85222143028,3.6287,3.6325,3.6249,3.6287,228557.8522
2009-12-10 13:50:00,9.48,9.49,9.48,9.48,134236.1606082205,3.6249,3.6287,3.6249,3.6249,134236.1606
2009-12-10 13:55:00,9.48,9.48,9.47,9.48,473509.1470658114,3.6249,3.6249,3.6211,3.6249,473509.1471
2009-12-10 14:00:00,9.48,9.48,9.45,9.45,605131.8602993585,3.6249,3.6249,3.6134,3.6134,605131.8603
2009-12-10 14:05:00,9.45,9.46,9.44,9.44,505345.6878118318,3.6134,3.6172,3.6096,3.6096,505345.6878
2009-12-10 14:10:00,9.44,9.45,9.44,9.44,131385.12710857685,3.6096,3.6134,3.6096,3.6096,131385.1271
2009-12-10 14:15:00,9.45,9.45,9.44,9.45,456640.5321929199,3.6134,3.6134,3.6096,3.6134,456640.5322
2009-12-10 14:20:00,9.45,9.47,9.44,9.47,384889.5224518888,3.6134,3.6211,3.6096,3.6211,384889.5225
2009-12-10 14:25:00,9.47,9.49,9.47,9.49,443573.29531955335,3.6211,3.6287,3.6211,3.6287,443573.2953
2009-12-10 14:30:00,9.49,9.5,9.49,9.49,225469.23259681635,3.6287,3.6325,3.6287,3.6287,225469.2326
2009-12-10 14:35:00,9.49,9.49,9.48,9.49,300784.034212402,3.6287,3.6287,3.6249,3.6287,300784.0342
2009-12-10 14:40:00,9.49,9.49,9.47,9.47,420527.4411974341,3.6287,3.6287,3.6211,3.6211,420527.4412
2009-12-10 14:45:00,9.47,9.49,9.47,9.48,176764.0769779045,3.6211,3.6287,3.6211,3.6249,176764.077
2009-12-10 14:50:00,9.49,9.49,9.47,9.48,345450.22570681875,3.6287,3.6287,3.6211,3.6249,345450.2257
2009-12-10 14:55:00,9.47,9.49,9.47,9.49,191019.2444761226,3.6211,3.6287,3.6211,3.6287,191019.2445
2009-12-10 15:00:00,9.48,9.49,9.47,9.47,228320.26609646,3.6249,3.6287,3.6211,3.6211,228320.2661
2009-12-10 15:05:00,9.47,9.49,9.47,9.47,524827.7500593965,3.6211,3.6287,3.6211,3.6211,524827.7501
2009-12-10 15:10:00,9.48,9.49,9.47,9.49,271798.5269660252,3.6249,3.6287,3.6211,3.6287,271798.527
2009-12-10 15:15:00,9.49,9.49,9.48,9.48,150629.6032311713,3.6287,3.6287,3.6249,3.6249,150629.6032
2009-12-10 15:20:00,9.49,9.49,9.47,9.47,391541.93395105726,3.6287,3.6287,3.6211,3.6211,391541.934
2009-12-10 15:25:00,9.47,9.48,9.46,9.46,549299.1209313376,3.6211,3.6249,3.6172,3.6172,549299.1209
2009-12-10 15:30:00,9.46,9.47,9.44,9.47,757899.7386552625,3.6172,3.6211,3.6096,3.6211,757899.7387
2009-12-10 15:35:00,9.47,9.47,9.47,9.47,306723.6873366595,3.6211,3.6211,3.6211,3.6211,306723.6873
2009-12-10 15:40:00,9.47,9.47,9.46,9.47,683535.2815395581,3.6211,3.6211,3.6172,3.6211,683535.2815
2009-12-10 15:45:00,9.47,9.47,9.46,9.47,768115.9420289855,3.6211,3.6211,3.6172,3.6211,768115.942
2009-12-10 15:50:00,9.47,9.49,9.47,9.47,1517462.5801853172,3.6211,3.6287,3.6211,3.6211,1517462.5802
2009-12-10 15:55:00,9.47,9.48,9.46,9.48,1768828.7004038964,3.6211,3.6249,3.6172,3.6249,1768828.7004
2009-12-11 09:30:00,9.51,9.61,9.51,9.52,843668.3297695415,3.6364,3.6746,3.6364,3.6402,843668.3298
2009-12-11 09:35:00,9.52,9.57,9.52,9.54,531480.161558565,3.6402,3.6593,3.6402,3.6478,531480.1616
2009-12-11 09:40:00,9.54,9.55,9.53,9.54,278688.524590164,3.6478,3.6516,3.644,3.6478,278688.5246
2009-12-11 09:45:00,9.54,9.55,9.53,9.54,194345.4502257068,3.6478,3.6516,3.644,3.6478,194345.4502
2009-12-11 09:50:00,9.54,9.58,9.53,9.58,397481.5870753148,3.6478,3.6631,3.644,3.6631,397481.5871
2009-12-11 09:55:00,9.58,9.61,9.54,9.58,596341.1736754574,3.6631,3.6746,3.6478,3.6631,596341.1737
2009-12-11 10:00:00,9.58,9.6,9.57,9.59,322166.78545972914,3.6631,3.6708,3.6593,3.6669,322166.7855
2009-12-11 10:05:00,9.59,9.59,9.57,9.58,187930.62485150868,3.6669,3.6669,3.6593,3.6631,187930.6249
2009-12-11 10:10:00,9.58,9.59,9.57,9.58,265383.70159182703,3.6631,3.6669,3.6593,3.6631,265383.7016
2009-12-11 10:15:00,9.58,9.58,9.55,9.58,153718.22285578522,3.6631,3.6631,3.6516,3.6631,153718.2229
2009-12-11 10:20:00,9.58,9.58,9.55,9.57,377524.3525778095,3.6631,3.6631,3.6516,3.6593,377524.3526
2009-12-11 10:25:00,9.57,9.58,9.57,9.57,171062.00997861725,3.6593,3.6631,3.6593,3.6593,171062.01
2009-12-11 10:30:00,9.58,9.61,9.57,9.6,659301.4967925873,3.6631,3.6746,3.6593,3.6708,659301.4968
2009-12-11 10:35:00,9.6,9.61,9.59,9.6,277025.42171537183,3.6708,3.6746,3.6669,3.6708,277025.4217
2009-12-11 10:40:00,9.6,9.62,9.6,9.62,336421.9529579473,3.6708,3.6784,3.6708,3.6784,336421.953
2009-12-11 10:45:00,9.62,9.62,9.61,9.61,158469.94535519127,3.6784,3.6784,3.6746,3.6746,158469.9454
2009-12-11 10:50:00,9.61,9.63,9.6,9.61,481824.661439772,3.6746,3.6822,3.6708,3.6746,481824.6614
2009-12-11 10:55:00,9.61,9.62,9.61,9.61,302209.5509622238,3.6746,3.6784,3.6746,3.6746,302209.551
2009-12-11 11:00:00,9.61,9.61,9.58,9.58,215728.201473034,3.6746,3.6746,3.6631,3.6631,215728.2015
2009-12-11 11:05:00,9.58,9.58,9.56,9.56,155381.32573057734,3.6631,3.6631,3.6555,3.6555,155381.3257
2009-12-11 11:10:00,9.55,9.57,9.55,9.55,277975.76621525304,3.6516,3.6593,3.6516,3.6516,277975.7662
2009-12-11 11:15:00,9.55,9.56,9.55,9.55,100498.93086243764,3.6516,3.6555,3.6516,3.6516,100498.9309
2009-12-11 11:20:00,9.55,9.55,9.5,9.5,263958.18484200526,3.6516,3.6516,3.6325,3.6325,263958.1848
2009-12-11 11:25:00,9.5,9.51,9.47,9.5,603468.7574245664,3.6325,3.6364,3.6211,3.6325,603468.7574
2009-12-11 11:30:00,9.5,9.51,9.49,9.51,131147.54098360657,3.6325,3.6364,3.6287,3.6364,131147.541
2009-12-11 11:35:00,9.5,9.51,9.5,9.51,152767.87835590402,3.6325,3.6364,3.6325,3.6364,152767.8784
2009-12-11 11:40:00,9.51,9.54,9.5,9.53,529341.8864338322,3.6364,3.6478,3.6325,3.644,529341.8864
2009-12-11 11:45:00,9.53,9.53,9.51,9.52,229508.19672131148,3.644,3.644,3.6364,3.6402,229508.1967
2009-12-11 11:50:00,9.52,9.53,9.52,9.52,139225.4692325968,3.6402,3.644,3.6402,3.6402,139225.4692
2009-12-11 11:55:00,9.52,9.52,9.51,9.52,162033.73722974578,3.6402,3.6402,3.6364,3.6402,162033.7372
2009-12-11 12:00:00,9.52,9.52,9.51,9.51,133048.22998336898,3.6402,3.6402,3.6364,3.6364,133048.23
2009-12-11 12:05:00,9.51,9.53,9.51,9.52,139225.4692325968,3.6364,3.644,3.6364,3.6402,139225.4692
2009-12-11 12:10:00,9.52,9.54,9.52,9.53,164409.59847944882,3.6402,3.6478,3.6402,3.644,164409.5985
2009-12-11 12:15:00,9.53,9.54,9.53,9.54,64385.83986695177,3.644,3.6478,3.644,3.6478,64385.8399
2009-12-11 12:20:00,9.54,9.54,9.53,9.53,153005.46448087433,3.6478,3.6478,3.644,3.644,153005.4645
2009-12-11 12:25:00,9.53,9.54,9.53,9.53,66524.11499168449,3.644,3.6478,3.644,3.644,66524.115
2009-12-11 12:30:00,9.54,9.55,9.53,9.54,217866.47659776668,3.6478,3.6516,3.644,3.6478,217866.4766
2009-12-11 12:35:00,9.54,9.54,9.53,9.54,93846.51936326918,3.6478,3.6478,3.644,3.6478,93846.5194
2009-12-11 12:40:00,9.53,9.54,9.53,9.53,45854.12211926824,3.644,3.6478,3.644,3.644,45854.1221
2009-12-11 12:45:00,9.53,9.54,9.52,9.54,148728.91423140888,3.644,3.6478,3.6402,3.6478,148728.9142
2009-12-11 12:50:00,9.54,9.56,9.54,9.56,167023.04585412212,3.6478,3.6555,3.6478,3.6555,167023.0459
2009-12-11 12:55:00,9.56,9.57,9.55,9.57,64623.42599192207,3.6555,3.6593,3.6516,3.6593,64623.426
2009-12-11 13:00:00,9.57,9.57,9.56,9.57,82204.79923972441,3.6593,3.6593,3.6555,3.6593,82204.7992
2009-12-11 13:05:00,9.57,9.57,9.56,9.56,77215.49061534807,3.6593,3.6593,3.6555,3.6555,77215.4906
2009-12-11 13:10:00,9.56,9.56,9.56,9.56,40152.05511998099,3.6555,3.6555,3.6555,3.6555,40152.0551
2009-12-11 13:15:00,9.56,9.56,9.55,9.56,78403.42124019958,3.6555,3.6555,3.6516,3.6555,78403.4212
2009-12-11 13:20:00,9.56,9.57,9.56,9.57,51556.18911855548,3.6555,3.6593,3.6555,3.6593,51556.1891
2009-12-11 13:25:00,9.56,9.57,9.55,9.55,83867.90211451652,3.6555,3.6593,3.6516,3.6516,83867.9021
2009-12-11 13:30:00,9.56,9.56,9.55,9.55,65098.59824186267,3.6555,3.6555,3.6516,3.6516,65098.5982
2009-12-11 13:35:00,9.55,9.55,9.55,9.55,36588.26324542647,3.6516,3.6516,3.6516,3.6516,36588.2632
2009-12-11 13:40:00,9.55,9.55,9.55,9.55,59158.94511760513,3.6516,3.6516,3.6516,3.6516,59158.9451
2009-12-11 13:45:00,9.55,9.55,9.55,9.55,58446.18674269423,3.6516,3.6516,3.6516,3.6516,58446.1867
2009-12-11 13:50:00,9.55,9.55,9.55,9.55,29698.26562128772,3.6516,3.6516,3.6516,3.6516,29698.2656
2009-12-11 13:55:00,9.55,9.56,9.55,9.55,86718.93561416013,3.6516,3.6555,3.6516,3.6516,86718.9356
2009-12-11 14:00:00,9.55,9.57,9.55,9.55,124495.1294844381,3.6516,3.6593,3.6516,3.6516,124495.1295
2009-12-11 14:05:00,9.56,9.57,9.55,9.57,109052.0313613685,3.6555,3.6593,3.6516,3.6593,109052.0314
2009-12-11 14:10:00,9.57,9.57,9.57,9.57,60822.047992397245,3.6593,3.6593,3.6593,3.6593,60822.048
2009-12-11 14:15:00,9.57,9.57,9.56,9.57,73889.28486576384,3.6593,3.6593,3.6555,3.6593,73889.2849
2009-12-11 14:20:00,9.57,9.57,9.56,9.57,135899.2634830126,3.6593,3.6593,3.6555,3.6593,135899.2635
2009-12-11 14:25:00,9.57,9.57,9.56,9.56,73176.52649085294,3.6593,3.6593,3.6555,3.6555,73176.5265
2009-12-11 14:30:00,9.56,9.57,9.56,9.56,239249.22784509385,3.6555,3.6593,3.6555,3.6555,239249.2278
2009-12-11 14:35:00,9.57,9.57,9.55,9.55,128771.67973390354,3.6593,3.6593,3.6516,3.6516,128771.6797
2009-12-11 14:40:00,9.56,9.56,9.55,9.55,145165.12235685435,3.6555,3.6555,3.6516,3.6516,145165.1224
2009-12-11 14:45:00,9.55,9.56,9.55,9.55,124257.5433594678,3.6516,3.6555,3.6516,3.6516,124257.5434
2009-12-11 14:50:00,9.55,9.56,9.55,9.55,197196.48372535044,3.6516,3.6555,3.6516,3.6516,197196.4837
2009-12-11 14:55:00,9.55,9.55,9.53,9.55,507246.37681159424,3.6516,3.6516,3.644,3.6516,507246.3768
2009-12-11 15:00:00,9.55,9.56,9.54,9.56,149204.08648134948,3.6516,3.6555,3.6478,3.6555,149204.0865
2009-12-11 15:05:00,9.55,9.56,9.55,9.56,138512.71085768592,3.6516,3.6555,3.6516,3.6555,138512.7109
2009-12-11 15:10:00,9.56,9.58,9.56,9.57,134473.74673319078,3.6555,3.6631,3.6555,3.6593,134473.7467
2009-12-11 15:15:00,9.57,9.58,9.57,9.58,123307.1988595866,3.6593,3.6631,3.6593,3.6631,123307.1989
2009-12-11 15:20:00,9.57,9.58,9.56,9.57,193632.6918507959,3.6593,3.6631,3.6555,3.6593,193632.6919
2009-12-11 15:25:00,9.57,9.59,9.57,9.59,210026.1344737468,3.6593,3.6669,3.6593,3.6669,210026.1345
2009-12-11 15:30:00,9.59,9.6,9.59,9.6,179139.93822760752,3.6669,3.6708,3.6669,3.6708,179139.9382
2009-12-11 15:35:00,9.6,9.61,9.55,9.56,2809218.341648848,3.6708,3.6746,3.6516,3.6555,2809218.3416
2009-12-11 15:40:00,9.56,9.56,9.53,9.55,851746.2580185317,3.6555,3.6555,3.644,3.6516,851746.258
2009-12-11 15:45:00,9.55,9.57,9.55,9.55,659063.910667617,3.6516,3.6593,3.6516,3.6516,659063.9107
2009-12-11 15:50:00,9.55,9.55,9.54,9.55,737942.5041577572,3.6516,3.6516,3.6478,3.6516,737942.5042
2009-12-11 15:55:00,9.55,9.56,9.55,9.55,1170111.6654787362,3.6516,3.6555,3.6516,3.6516,1170111.6655
2009-12-14 09:30:00,9.55,9.61,9.55,9.58,504632.9294369209,3.6516,3.6746,3.6516,3.6631,504632.9294
2009-12-14 09:35:00,9.58,9.6,9.56,9.58,412924.6851983844,3.6631,3.6708,3.6555,3.6631,412924.6852
2009-12-14 09:40:00,9.58,9.58,9.53,9.53,410786.4100736517,3.6631,3.6631,3.644,3.644,410786.4101
2009-12-14 09:45:00,9.53,9.55,9.52,9.52,846281.7771442148,3.644,3.6516,3.6402,3.6402,846281.7771
2009-12-14 09:50:00,9.52,9.54,9.51,9.53,251128.53409360893,3.6402,3.6478,3.6364,3.644,251128.5341
2009-12-14 09:55:00,9.53,9.55,9.52,9.54,397481.5870753148,3.644,3.6516,3.6402,3.6478,397481.5871
2009-12-14 10:00:00,9.54,9.55,9.52,9.53,172249.94060346877,3.6478,3.6516,3.6402,3.644,172249.9406
2009-12-14 10:05:00,9.53,9.54,9.5,9.5,340698.5032074127,3.644,3.6478,3.6325,3.6325,340698.5032
2009-12-14 10:10:00,9.5,9.52,9.5,9.52,265858.87384176766,3.6325,3.6402,3.6325,3.6402,265858.8738
2009-12-14 10:15:00,9.52,9.52,9.5,9.5,193870.27797576625,3.6402,3.6402,3.6325,3.6325,193870.278
2009-12-14 10:20:00,9.5,9.5,9.48,9.5,358279.87645521504,3.6325,3.6325,3.6249,3.6325,358279.8765
2009-12-14 10:25:00,9.5,9.52,9.5,9.52,232121.6440959848,3.6325,3.6402,3.6325,3.6402,232121.6441
2009-12-14 10:30:00,9.52,9.52,9.52,9.52,148966.5003563792,3.6402,3.6402,3.6402,3.6402,148966.5004
2009-12-14 10:35:00,9.52,9.52,9.5,9.5,177001.6631028748,3.6402,3.6402,3.6325,3.6325,177001.6631
2009-12-14 10:40:00,9.5,9.51,9.5,9.51,184842.00522689475,3.6325,3.6364,3.6325,3.6364,184842.0052
2009-12-14 10:45:00,9.51,9.51,9.5,9.51,103587.55048705156,3.6364,3.6364,3.6325,3.6364,103587.5505
2009-12-14 10:50:00,9.51,9.52,9.5,9.51,376811.59420289856,3.6364,3.6402,3.6325,3.6364,376811.5942
2009-12-14 10:55:00,9.51,9.53,9.5,9.51,189118.5554763602,3.6364,3.644,3.6325,3.6364,189118.5555
2009-12-14 11:00:00,9.51,9.51,9.5,9.5,134236.1606082205,3.6364,3.6364,3.6325,3.6325,134236.1606
2009-12-14 11:05:00,9.5,9.5,9.5,9.5,43715.84699453552,3.6325,3.6325,3.6325,3.6325,43715.847
2009-12-14 11:10:00,9.5,9.5,9.5,9.5,189831.3138512711,3.6325,3.6325,3.6325,3.6325,189831.3139
2009-12-14 11:15:00,9.5,9.51,9.5,9.5,153480.6367308149,3.6325,3.6364,3.6325,3.6325,153480.6367
2009-12-14 11:20:00,9.5,9.52,9.5,9.52,375386.0774530767,3.6325,3.6402,3.6325,3.6402,375386.0775
2009-12-14 11:25:00,9.51,9.52,9.5,9.5,307198.85958660016,3.6364,3.6402,3.6325,3.6325,307198.8596
2009-12-14 11:30:00,9.5,9.51,9.5,9.51,85055.83273936802,3.6325,3.6364,3.6325,3.6364,85055.8327
2009-12-14 11:35:00,9.5,9.51,9.5,9.5,269422.6657163222,3.6325,3.6364,3.6325,3.6325,269422.6657
2009-12-14 11:40:00,9.5,9.52,9.5,9.51,235210.2637205987,3.6325,3.6402,3.6325,3.6364,235210.2637
2009-12-14 11:45:00,9.51,9.51,9.51,9.51,61534.80636730815,3.6364,3.6364,3.6364,3.6364,61534.8064
2009-12-14 11:50:00,9.51,9.51,9.5,9.5,164409.59847944882,3.6364,3.6364,3.6325,3.6325,164409.5985
2009-12-14 11:55:00,9.5,9.5,9.48,9.5,218816.82109764792,3.6325,3.6325,3.6249,3.6325,218816.8211
2009-12-14 12:00:00,9.5,9.52,9.5,9.52,184129.24685198383,3.6325,3.6402,3.6325,3.6402,184129.2469
2009-12-14 12:05:00,9.52,9.52,9.52,9.52,23283.44024708957,3.6402,3.6402,3.6402,3.6402,23283.4402
2009-12-14 12:10:00,9.52,9.53,9.52,9.53,175338.56022808267,3.6402,3.644,3.6402,3.644,175338.5602
2009-12-14 12:15:00,9.52,9.53,9.52,9.53,51556.18911855548,3.6402,3.644,3.6402,3.644,51556.1891
2009-12-14 12:20:00,9.53,9.54,9.52,9.53,201235.4478498456,3.644,3.6478,3.6402,3.644,201235.4478
2009-12-14 12:25:00,9.52,9.54,9.52,9.53,270135.42409123306,3.6402,3.6478,3.6402,3.644,270135.4241
2009-12-14 12:30:00,9.53,9.53,9.53,9.53,70800.66524114992,3.644,3.644,3.644,3.644,70800.6652
2009-12-14 12:35:00,9.53,9.53,9.53,9.53,93608.93323829888,3.644,3.644,3.644,3.644,93608.9332
2009-12-14 12:40:00,9.53,9.53,9.52,9.52,358992.634830126,3.644,3.644,3.6402,3.6402,358992.6348
2009-12-14 12:45:00,9.52,9.53,9.51,9.52,421952.9579472559,3.6402,3.644,3.6364,3.6402,421952.9579
2009-12-14 12:50:00,9.52,9.52,9.51,9.52,115229.27061059634,3.6402,3.6402,3.6364,3.6402,115229.2706
2009-12-14 12:55:00,9.52,9.53,9.52,9.52,115704.44286053696,3.6402,3.644,3.6402,3.6402,115704.4429
2009-12-14 13:00:00,9.53,9.53,9.52,9.53,77690.66286528867,3.644,3.644,3.6402,3.644,77690.6629
2009-12-14 13:05:00,9.53,9.53,9.53,9.53,140413.39985744833,3.644,3.644,3.644,3.644,140413.3999
2009-12-14 13:10:00,9.53,9.53,9.53,9.53,65098.59824186267,3.644,3.644,3.644,3.644,65098.5982
2009-12-14 13:15:00,9.53,9.54,9.53,9.53,214065.09859824184,3.644,3.6478,3.644,3.644,214065.0986
2009-12-14 13:20:00,9.53,9.53,9.53,9.53,129959.61035875505,3.644,3.644,3.644,3.644,129959.6104
2009-12-14 13:25:00,9.53,9.54,9.53,9.53,525065.3361843668,3.644,3.6478,3.644,3.644,525065.3362
2009-12-14 13:30:00,9.54,9.55,9.53,9.53,273461.6298408173,3.6478,3.6516,3.644,3.644,273461.6298
2009-12-14 13:35:00,9.53,9.53,9.51,9.52,136136.8496079829,3.644,3.644,3.6364,3.6402,136136.8496
2009-12-14 13:40:00,9.52,9.52,9.5,9.51,217153.7182228558,3.6402,3.6402,3.6325,3.6364,217153.7182
2009-12-14 13:45:00,9.5,9.52,9.5,9.52,86956.52173913043,3.6325,3.6402,3.6325,3.6402,86956.5217
2009-12-14 13:50:00,9.52,9.53,9.52,9.53,129009.26585887384,3.6402,3.644,3.6402,3.644,129009.2659
2009-12-14 13:55:00,9.53,9.54,9.53,9.53,85768.59111427893,3.644,3.6478,3.644,3.644,85768.5911
2009-12-14 14:00:00,9.53,9.54,9.53,9.54,143264.43335709194,3.644,3.6478,3.644,3.6478,143264.4334
2009-12-14 14:05:00,9.54,9.54,9.53,9.53,171537.18222855785,3.6478,3.6478,3.644,3.644,171537.1822
2009-12-14 14:10:00,9.53,9.54,9.53,9.54,35875.504870515564,3.644,3.6478,3.644,3.6478,35875.5049
2009-12-14 14:15:00,9.54,9.54,9.53,9.53,63197.90924210026,3.6478,3.6478,3.644,3.644,63197.9092
2009-12-14 14:20:00,9.54,9.54,9.53,9.53,165359.94297933002,3.6478,3.6478,3.644,3.644,165359.943
2009-12-14 14:25:00,9.53,9.53,9.52,9.52,99073.41411261582,3.644,3.644,3.6402,3.6402,99073.4141
2009-12-14 14:30:00,9.52,9.52,9.52,9.52,36825.84937039677,3.6402,3.6402,3.6402,3.6402,36825.8494
2009-12-14 14:35:00,9.52,9.54,9.52,9.53,185792.34972677595,3.6402,3.6478,3.6402,3.644,185792.3497
2009-12-14 14:40:00,9.53,9.54,9.53,9.53,186267.52197671653,3.644,3.6478,3.644,3.644,186267.522
2009-12-14 14:45:00,9.53,9.54,9.53,9.54,188643.3832264196,3.644,3.6478,3.644,3.6478,188643.3832
2009-12-14 14:50:00,9.54,9.54,9.54,9.54,61297.22024233785,3.6478,3.6478,3.6478,3.6478,61297.2202
2009-12-14 14:55:00,9.54,9.54,9.52,9.53,167260.63197909243,3.6478,3.6478,3.6402,3.644,167260.632
2009-12-14 15:00:00,9.53,9.54,9.53,9.54,103349.96436208126,3.644,3.6478,3.644,3.6478,103349.9644
2009-12-14 15:05:00,9.53,9.55,9.53,9.55,258968.8762176289,3.644,3.6516,3.644,3.6516,258968.8762
2009-12-14 15:10:00,9.55,9.55,9.55,9.55,51318.60299358518,3.6516,3.6516,3.6516,3.6516,51318.603
2009-12-14 15:15:00,9.55,9.55,9.54,9.55,157519.60085531004,3.6516,3.6516,3.6478,3.6516,157519.6009
2009-12-14 15:20:00,9.55,9.55,9.54,9.54,70325.49299120932,3.6516,3.6516,3.6478,3.6478,70325.493
2009-12-14 15:25:00,9.54,9.55,9.52,9.54,497980.5179377524,3.6478,3.6516,3.6402,3.6478,497980.5179
2009-12-14 15:30:00,9.54,9.55,9.53,9.55,373485.3884533143,3.6478,3.6516,3.644,3.6516,373485.3885
2009-12-14 15:35:00,9.55,9.55,9.55,9.55,354003.3262057496,3.6516,3.6516,3.6516,3.6516,354003.3262
2009-12-14 15:40:00,9.55,9.55,9.52,9.52,858873.8417676408,3.6516,3.6516,3.6402,3.6402,858873.8418
2009-12-14 15:45:00,9.52,9.53,9.52,9.53,427655.0249465432,3.6402,3.644,3.6402,3.644,427655.0249
2009-12-14 15:50:00,9.52,9.55,9.52,9.55,949156.5692563554,3.6402,3.6516,3.6402,3.6516,949156.5693
2009-12-14 15:55:00,9.55,9.55,9.54,9.54,1319078.1658351154,3.6516,3.6516,3.6478,3.6478,1319078.1658
2009-12-15 09:30:00,9.43,9.48,9.42,9.45,424566.4053219292,3.6058,3.6249,3.6019,3.6134,424566.4053
2009-12-15 09:35:00,9.45,9.49,9.44,9.46,391304.347826087,3.6134,3.6287,3.6096,3.6172,391304.3478
2009-12-15 09:40:00,9.46,9.46,9.42,9.43,391304.347826087,3.6172,3.6172,3.6019,3.6058,391304.3478
2009-12-15 09:45:00,9.43,9.48,9.43,9.46,469470.1829413162,3.6058,3.6249,3.6058,3.6172,469470.1829
2009-12-15 09:50:00,9.46,9.47,9.41,9.42,727251.1285340936,3.6172,3.6211,3.5981,3.6019,727251.1285
2009-12-15 09:55:00,9.41,9.42,9.37,9.38,588500.8315514374,3.5981,3.6019,3.5828,3.5866,588500.8316
2009-12-15 10:00:00,9.38,9.44,9.37,9.43,412449.5129484438,3.5866,3.6096,3.5828,3.6058,412449.5129
2009-12-15 10:05:00,9.43,9.43,9.41,9.42,182703.73010216205,3.6058,3.6058,3.5981,3.6019,182703.7301
2009-12-15 10:10:00,9.42,9.44,9.42,9.43,180090.28272748872,3.6019,3.6096,3.6019,3.6058,180090.2827
2009-12-15 10:15:00,9.43,9.47,9.43,9.45,187217.86647659776,3.6058,3.6211,3.6058,3.6134,187217.8665
2009-12-15 10:20:00,9.46,9.49,9.45,9.48,316464.7184604419,3.6172,3.6287,3.6134,3.6249,316464.7185
2009-12-15 10:25:00,9.49,9.49,9.47,9.47,122832.026609646,3.6287,3.6287,3.6211,3.6211,122832.0266
2009-12-15 10:30:00,9.47,9.49,9.47,9.47,214302.68472321212,3.6211,3.6287,3.6211,3.6211,214302.6847
2009-12-15 10:35:00,9.47,9.48,9.47,9.47,214065.09859824184,3.6211,3.6249,3.6211,3.6211,214065.0986
2009-12-15 10:40:00,9.48,9.49,9.47,9.49,204799.2397244001,3.6249,3.6287,3.6211,3.6287,204799.2397
2009-12-15 10:45:00,9.49,9.49,9.47,9.49,247564.7422190544,3.6287,3.6287,3.6211,3.6287,247564.7422
2009-12-15 10:50:00,9.49,9.51,9.49,9.51,201235.4478498456,3.6287,3.6364,3.6287,3.6364,201235.4478
2009-12-15 10:55:00,9.51,9.52,9.51,9.51,341886.4338322642,3.6364,3.6402,3.6364,3.6364,341886.4338
2009-12-15 11:00:00,9.52,9.52,9.5,9.5,274649.5604656688,3.6402,3.6402,3.6325,3.6325,274649.5605
2009-12-15 11:05:00,9.5,9.5,9.48,9.49,192919.93347588505,3.6325,3.6325,3.6249,3.6287,192919.9335
2009-12-15 11:10:00,9.48,9.5,9.48,9.5,209313.37609883584,3.6249,3.6325,3.6249,3.6325,209313.3761
2009-12-15 11:15:00,9.5,9.52,9.5,9.52,211689.23734853885,3.6325,3.6402,3.6325,3.6402,211689.2373
2009-12-15 11:20:00,9.53,9.53,9.52,9.52,334758.85008315515,3.644,3.644,3.6402,3.6402,334758.8501
2009-12-15 11:25:00,9.52,9.52,9.49,9.49,235210.2637205987,3.6402,3.6402,3.6287,3.6287,235210.2637
2009-12-15 11:30:00,9.49,9.5,9.49,9.5,105488.23948681397,3.6287,3.6325,3.6287,3.6325,105488.2395
2009-12-15 11:35:00,9.5,9.51,9.5,9.5,61534.80636730815,3.6325,3.6364,3.6325,3.6325,61534.8064
2009-12-15 11:40:00,9.5,9.51,9.5,9.5,39439.29674507009,3.6325,3.6364,3.6325,3.6325,39439.2967
2009-12-15 11:45:00,9.5,9.5,9.49,9.49,142789.26110715134,3.6325,3.6325,3.6287,3.6287,142789.2611
2009-12-15 11:50:00,9.49,9.49,9.49,9.49,129484.43810881444,3.6287,3.6287,3.6287,3.6287,129484.4381
2009-12-15 11:55:00,9.49,9.49,9.48,9.49,354003.3262057496,3.6287,3.6287,3.6249,3.6287,354003.3262
2009-12-15 12:00:00,9.49,9.49,9.49,9.49,87906.86623901164,3.6287,3.6287,3.6287,3.6287,87906.8662
2009-12-15 12:05:00,9.49,9.49,9.49,9.49,47517.22499406035,3.6287,3.6287,3.6287,3.6287,47517.225
2009-12-15 12:10:00,9.49,9.49,9.48,9.48,246376.8115942029,3.6287,3.6287,3.6249,3.6249,246376.8116
2009-12-15 12:15:00,9.48,9.48,9.47,9.47,127346.16298408172,3.6249,3.6249,3.6211,3.6211,127346.163
2009-12-15 12:20:00,9.47,9.5,9.47,9.5,156806.84248039915,3.6211,3.6325,3.6211,3.6325,156806.8425
2009-12-15 12:25:00,9.5,9.51,9.5,9.51,56070.32549299121,3.6325,3.6364,3.6325,3.6364,56070.3255
2009-12-15 12:30:00,9.51,9.52,9.51,9.52,80304.11023996198,3.6364,3.6402,3.6364,3.6402,80304.1102
2009-12-15 12:35:00,9.52,9.53,9.52,9.52,209075.78997386555,3.6402,3.644,3.6402,3.6402,209075.79
2009-12-15 12:40:00,9.52,9.53,9.52,9.52,201948.2062247565,3.6402,3.644,3.6402,3.6402,201948.2062
2009-12-15 12:45:00,9.52,9.54,9.52,9.53,171537.18222855785,3.6402,3.6478,3.6402,3.644,171537.1822
2009-12-15 12:50:00,9.53,9.54,9.52,9.52,196958.8976003801,3.644,3.6478,3.6402,3.6402,196958.8976
2009-12-15 12:55:00,9.53,9.53,9.52,9.52,60109.28961748634,3.644,3.644,3.6402,3.6402,60109.2896
2009-12-15 13:00:00,9.52,9.54,9.5,9.54,120931.3376098836,3.6402,3.6478,3.6325,3.6478,120931.3376
2009-12-15 13:05:00,9.53,9.54,9.53,9.54,133760.9883582799,3.644,3.6478,3.644,3.6478,133760.9884
2009-12-15 13:10:00,9.54,9.55,9.53,9.54,144214.77785697317,3.6478,3.6516,3.644,3.6478,144214.7779
2009-12-15 13:15:00,9.53,9.54,9.53,9.53,17106.200997861724,3.644,3.6478,3.644,3.644,17106.201
2009-12-15 13:20:00,9.53,9.54,9.51,9.52,101924.44761225944,3.644,3.6478,3.6364,3.6402,101924.4476
2009-12-15 13:25:00,9.52,9.52,9.52,9.52,56783.08386790212,3.6402,3.6402,3.6402,3.6402,56783.0839
2009-12-15 13:30:00,9.52,9.53,9.52,9.52,118080.30411023996,3.6402,3.644,3.6402,3.6402,118080.3041
2009-12-15 13:35:00,9.52,9.52,9.5,9.5,152767.87835590402,3.6402,3.6402,3.6325,3.6325,152767.8784
2009-12-15 13:40:00,9.5,9.5,9.49,9.5,537657.4008077928,3.6325,3.6325,3.6287,3.6325,537657.4008
2009-12-15 13:45:00,9.49,9.5,9.49,9.5,338797.81420765026,3.6287,3.6325,3.6287,3.6325,338797.8142
2009-12-15 13:50:00,9.5,9.5,9.49,9.5,163459.25397956758,3.6325,3.6325,3.6287,3.6325,163459.254
2009-12-15 13:55:00,9.49,9.5,9.49,9.49,90520.31361368496,3.6287,3.6325,3.6287,3.6287,90520.3136
2009-12-15 14:00:00,9.49,9.5,9.47,9.5,320266.09645996673,3.6287,3.6325,3.6211,3.6325,320266.0965
2009-12-15 14:05:00,9.5,9.51,9.5,9.5,152530.29223093373,3.6325,3.6364,3.6325,3.6325,152530.2922
2009-12-15 14:10:00,9.5,9.5,9.49,9.49,197909.24210026136,3.6325,3.6325,3.6287,3.6287,197909.2421
2009-12-15 14:15:00,9.49,9.49,9.48,9.49,95747.2083630316,3.6287,3.6287,3.6249,3.6287,95747.2084
2009-12-15 14:20:00,9.49,9.49,9.49,9.49,79591.35186505108,3.6287,3.6287,3.6287,3.6287,79591.3519
2009-12-15 14:25:00,9.49,9.5,9.49,9.5,323354.7160845807,3.6287,3.6325,3.6287,3.6325,323354.7161
2009-12-15 14:30:00,9.5,9.5,9.49,9.5,189593.7277263008,3.6325,3.6325,3.6287,3.6325,189593.7277
2009-12-15 14:35:00,9.5,9.5,9.49,9.5,134711.3328581611,3.6325,3.6325,3.6287,3.6325,134711.3329
2009-12-15 14:40:00,9.49,9.5,9.49,9.49,73176.52649085294,3.6287,3.6325,3.6287,3.6287,73176.5265
2009-12-15 14:45:00,9.49,9.5,9.48,9.49,292706.10596341174,3.6287,3.6325,3.6249,3.6287,292706.106
2009-12-15 14:50:00,9.5,9.5,9.49,9.49,74839.62936564504,3.6325,3.6325,3.6287,3.6287,74839.6294
2009-12-15 14:55:00,9.49,9.49,9.48,9.49,193632.6918507959,3.6287,3.6287,3.6249,3.6287,193632.6919
2009-12-15 15:00:00,9.49,9.49,9.48,9.49,138987.88310762652,3.6287,3.6287,3.6249,3.6287,138987.8831
2009-12-15 15:05:00,9.49,9.49,9.49,9.49,77215.49061534807,3.6287,3.6287,3.6287,3.6287,77215.4906
2009-12-15 15:10:00,9.49,9.49,9.49,9.49,53694.4642432882,3.6287,3.6287,3.6287,3.6287,53694.4642
2009-12-15 15:15:00,9.49,9.49,9.47,9.47,332145.4027084818,3.6287,3.6287,3.6211,3.6211,332145.4027
2009-12-15 15:20:00,9.47,9.47,9.44,9.44,526015.6806842481,3.6211,3.6211,3.6096,3.6096,526015.6807
2009-12-15 15:25:00,9.44,9.45,9.44,9.45,253741.98146828223,3.6096,3.6134,3.6096,3.6134,253741.9815
2009-12-15 15:30:00,9.45,9.45,9.44,9.44,154906.15348063674,3.6134,3.6134,3.6096,3.6096,154906.1535
2009-12-15 15:35:00,9.44,9.44,9.42,9.44,276312.6633404609,3.6096,3.6096,3.6019,3.6096,276312.6633
2009-12-15 15:40:00,9.44,9.44,9.41,9.42,504395.3433119506,3.6096,3.6096,3.5981,3.6019,504395.3433
2009-12-15 15:45:00,9.41,9.43,9.4,9.42,467331.9078165835,3.5981,3.6058,3.5943,3.6019,467331.9078
2009-12-15 15:50:00,9.43,9.44,9.42,9.44,346638.15633167024,3.6058,3.6096,3.6019,3.6096,346638.1563
2009-12-15 15:55:00,9.44,9.44,9.44,9.44,751484.9132810644,3.6096,3.6096,3.6096,3.6096,751484.9133
2009-12-16 09:30:00,9.52,9.62,9.51,9.6,1084580.6604894274,3.6402,3.6784,3.6364,3.6708,1084580.6605
2009-12-16 09:35:00,9.6,9.61,9.57,9.58,636968.401045379,3.6708,3.6746,3.6593,3.6631,636968.401
2009-12-16 09:40:00,9.57,9.6,9.53,9.55,547398.4319315752,3.6593,3.6708,3.644,3.6516,547398.4319
2009-12-16 09:45:00,9.54,9.58,9.52,9.55,744357.3295319553,3.6478,3.6631,3.6402,3.6516,744357.3295
2009-12-16 09:50:00,9.56,9.6,9.55,9.56,625089.0947968639,3.6555,3.6708,3.6516,3.6555,625089.0948
2009-12-16 09:55:00,9.56,9.58,9.54,9.55,455690.1876930387,3.6555,3.6631,3.6478,3.6516,455690.1877
2009-12-16 10:00:00,9.55,9.56,9.54,9.56,289617.48633879784,3.6516,3.6555,3.6478,3.6555,289617.4863
2009-12-16 10:05:00,9.56,9.62,9.55,9.62,1398194.3454502258,3.6555,3.6784,3.6516,3.6784,1398194.3455
2009-12-16 10:10:00,9.62,9.62,9.58,9.6,526728.4390591589,3.6784,3.6784,3.6631,3.6708,526728.4391
2009-12-16 10:15:00,9.6,9.6,9.58,9.59,219291.9933475885,3.6708,3.6708,3.6631,3.6669,219291.9933
2009-12-16 10:20:00,9.59,9.62,9.59,9.62,378949.86932763126,3.6669,3.6784,3.6669,3.6784,378949.8693
2009-12-16 10:25:00,9.62,9.62,9.6,9.61,379425.0415775719,3.6784,3.6784,3.6708,3.6746,379425.0416
2009-12-16 10:30:00,9.62,9.64,9.61,9.64,441672.6063197909,3.6784,3.6861,3.6746,3.6861,441672.6063
2009-12-16 10:35:00,9.64,9.66,9.63,9.66,730102.1620337373,3.6861,3.6937,3.6822,3.6937,730102.162
2009-12-16 10:40:00,9.66,9.66,9.63,9.64,847707.2938940366,3.6937,3.6937,3.6822,3.6861,847707.2939
2009-12-16 10:45:00,9.64,9.65,9.64,9.65,602518.4129246852,3.6861,3.6899,3.6861,3.6899,602518.4129
2009-12-16 10:50:00,9.65,9.65,9.62,9.63,748633.8797814208,3.6899,3.6899,3.6784,3.6822,748633.8798
2009-12-16 10:55:00,9.62,9.64,9.61,9.62,423616.060822048,3.6784,3.6861,3.6746,3.6784,423616.0608
2009-12-16 11:00:00,9.63,9.63,9.62,9.62,165359.94297933002,3.6822,3.6822,3.6784,3.6784,165359.943
2009-12-16 11:05:00,9.62,9.63,9.6,9.61,289142.3140888572,3.6784,3.6822,3.6708,3.6746,289142.3141
2009-12-16 11:10:00,9.6,9.61,9.59,9.61,386315.0392017106,3.6708,3.6746,3.6669,3.6746,386315.0392
2009-12-16 11:15:00,9.61,9.63,9.61,9.62,296745.07008790685,3.6746,3.6822,3.6746,3.6784,296745.0701
2009-12-16 11:20:00,9.62,9.64,9.62,9.63,773342.8367783321,3.6784,3.6861,3.6784,3.6822,773342.8368
2009-12-16 11:25:00,9.63,9.63,9.61,9.63,206699.9287241625,3.6822,3.6822,3.6746,3.6822,206699.9287
2009-12-16 11:30:00,9.63,9.63,9.62,9.63,252554.0508434308,3.6822,3.6822,3.6784,3.6822,252554.0508
2009-12-16 11:35:00,9.63,9.63,9.62,9.62,83867.90211451652,3.6822,3.6822,3.6784,3.6784,83867.9021
2009-12-16 11:40:00,9.62,9.64,9.62,9.64,209075.78997386555,3.6784,3.6861,3.6784,3.6861,209075.79
2009-12-16 11:45:00,9.63,9.64,9.62,9.62,331195.0582086006,3.6822,3.6861,3.6784,3.6784,331195.0582
2009-12-16 11:50:00,9.63,9.63,9.62,9.62,155856.49798051795,3.6822,3.6822,3.6784,3.6784,155856.498
2009-12-16 11:55:00,9.62,9.63,9.62,9.62,33499.643620812545,3.6784,3.6822,3.6784,3.6784,33499.6436
2009-12-16 12:00:00,9.62,9.64,9.62,9.63,133285.81610833926,3.6784,3.6861,3.6784,3.6822,133285.8161
2009-12-16 12:05:00,9.63,9.65,9.63,9.63,244476.1225944405,3.6822,3.6899,3.6822,3.6822,244476.1226
2009-12-16 12:10:00,9.63,9.63,9.61,9.61,150392.017106201,3.6822,3.6822,3.6746,3.6746,150392.0171
2009-12-16 12:15:00,9.61,9.61,9.58,9.58,200285.1033499644,3.6746,3.6746,3.6631,3.6631,200285.1033
2009-12-16 12:20:00,9.58,9.59,9.58,9.58,66999.28724162509,3.6631,3.6669,3.6631,3.6631,66999.2872
2009-12-16 12:25:00,9.59,9.61,9.58,9.61,219767.16559752912,3.6669,3.6746,3.6631,3.6746,219767.1656
2009-12-16 12:30:00,9.61,9.61,9.6,9.61,52268.94749346638,3.6746,3.6746,3.6708,3.6746,52268.9475
2009-12-16 12:35:00,9.61,9.61,9.6,9.6,153955.80898075554,3.6746,3.6746,3.6708,3.6708,153955.809
2009-12-16 12:40:00,9.6,9.6,9.59,9.59,80066.52411499168,3.6708,3.6708,3.6669,3.6669,80066.5241
2009-12-16 12:45:00,9.59,9.6,9.58,9.58,138750.2969826562,3.6669,3.6708,3.6631,3.6631,138750.297
2009-12-16 12:50:00,9.58,9.59,9.58,9.59,101211.68923734856,3.6631,3.6669,3.6631,3.6669,101211.6892
2009-12-16 12:55:00,9.58,9.59,9.58,9.59,43240.67474459492,3.6631,3.6669,3.6631,3.6669,43240.6747
2009-12-16 13:00:00,9.59,9.6,9.58,9.6,136136.8496079829,3.6669,3.6708,3.6631,3.6708,136136.8496
2009-12-16 13:05:00,9.6,9.61,9.6,9.6,276550.2494654312,3.6708,3.6746,3.6708,3.6708,276550.2495
2009-12-16 13:10:00,9.61,9.61,9.6,9.61,88857.21073889286,3.6746,3.6746,3.6708,3.6746,88857.2107
2009-12-16 13:15:00,9.61,9.61,9.61,9.61,53694.4642432882,3.6746,3.6746,3.6746,3.6746,53694.4642
2009-12-16 13:20:00,9.61,9.62,9.61,9.62,135661.6773580423,3.6746,3.6784,3.6746,3.6784,135661.6774
2009-12-16 13:25:00,9.61,9.63,9.61,9.63,234259.9192207175,3.6746,3.6822,3.6746,3.6822,234259.9192
2009-12-16 13:30:00,9.63,9.64,9.63,9.63,216678.5459729152,3.6822,3.6861,3.6822,3.6822,216678.546
2009-12-16 13:35:00,9.64,9.64,9.63,9.64,478498.4556901877,3.6861,3.6861,3.6822,3.6861,478498.4557
2009-12-16 13:40:00,9.63,9.64,9.63,9.64,493228.7954383464,3.6822,3.6861,3.6822,3.6861,493228.7954
2009-12-16 13:45:00,9.63,9.65,9.63,9.64,365169.87407935376,3.6822,3.6899,3.6822,3.6861,365169.8741
2009-12-16 13:50:00,9.65,9.65,9.63,9.65,513423.6160608221,3.6899,3.6899,3.6822,3.6899,513423.6161
2009-12-16 13:55:00,9.65,9.65,9.63,9.64,692088.382038489,3.6899,3.6899,3.6822,3.6861,692088.382
2009-12-16 14:00:00,9.64,9.66,9.64,9.66,597766.6904252792,3.6861,3.6937,3.6861,3.6937,597766.6904
2009-12-16 14:05:00,9.66,9.68,9.66,9.67,694939.4155381325,3.6937,3.7014,3.6937,3.6975,694939.4155
2009-12-16 14:10:00,9.68,9.68,9.67,9.67,280351.6274649561,3.7014,3.7014,3.6975,3.6975,280351.6275
2009-12-16 14:15:00,9.67,9.68,9.65,9.68,396768.8287004039,3.6975,3.7014,3.6899,3.7014,396768.8287
2009-12-16 14:20:00,9.68,9.68,9.64,9.65,391779.5200760276,3.7014,3.7014,3.6861,3.6899,391779.5201
2009-12-16 14:25:00,9.65,9.67,9.64,9.67,209313.37609883584,3.6899,3.6975,3.6861,3.6975,209313.3761
2009-12-16 14:30:00,9.67,9.67,9.64,9.64,141126.15823235924,3.6975,3.6975,3.6861,3.6861,141126.1582
2009-12-16 14:35:00,9.64,9.64,9.64,9.64,105013.06723687336,3.6861,3.6861,3.6861,3.6861,105013.0672
2009-12-16 14:40:00,9.64,9.65,9.63,9.63,151579.9477310525,3.6861,3.6899,3.6822,3.6822,151579.9477
2009-12-16 14:45:00,9.63,9.66,9.63,9.63,303159.895462105,3.6822,3.6937,3.6822,3.6822,303159.8955
2009-12-16 14:50:00,9.63,9.64,9.63,9.64,613684.9607982894,3.6822,3.6861,3.6822,3.6861,613684.9608
2009-12-16 14:55:00,9.64,9.64,9.61,9.63,254692.32596816347,3.6861,3.6861,3.6746,3.6822,254692.326
2009-12-16 15:00:00,9.63,9.63,9.61,9.62,241149.91684485623,3.6822,3.6822,3.6746,3.6784,241149.9168
2009-12-16 15:05:00,9.62,9.63,9.61,9.61,207412.68709907343,3.6784,3.6822,3.6746,3.6746,207412.6871
2009-12-16 15:10:00,9.61,9.64,9.61,9.64,235685.4359705393,3.6746,3.6861,3.6746,3.6861,235685.436
2009-12-16 15:15:00,9.63,9.65,9.62,9.65,212164.40959847943,3.6822,3.6899,3.6784,3.6899,212164.4096
2009-12-16 15:20:00,9.65,9.65,9.63,9.63,492753.6231884058,3.6899,3.6899,3.6822,3.6822,492753.6232
2009-12-16 15:25:00,9.63,9.64,9.6,9.6,273224.043715847,3.6822,3.6861,3.6708,3.6708,273224.0437
2009-12-16 15:30:00,9.6,9.62,9.6,9.62,257068.18721786648,3.6708,3.6784,3.6708,3.6784,257068.1872
2009-12-16 15:35:00,9.62,9.62,9.61,9.62,200047.51722499405,3.6784,3.6784,3.6746,3.6784,200047.5172
2009-12-16 15:40:00,9.62,9.63,9.62,9.63,249465.43121881684,3.6784,3.6822,3.6784,3.6822,249465.4312
2009-12-16 15:45:00,9.63,9.65,9.63,9.65,326205.7495842243,3.6822,3.6899,3.6822,3.6899,326205.7496
2009-12-16 15:50:00,9.65,9.66,9.63,9.65,1033974.8158707533,3.6899,3.6937,3.6822,3.6899,1033974.8159
2009-12-16 15:55:00,9.66,9.66,9.63,9.63,1186980.2803516274,3.6937,3.6937,3.6822,3.6822,1186980.2804
2009-12-17 09:30:00,9.55,9.61,9.54,9.6,661202.1857923497,3.6516,3.6746,3.6478,3.6708,661202.1858
2009-12-17 09:35:00,9.6,9.64,9.6,9.64,582323.5923022096,3.6708,3.6861,3.6708,3.6861,582323.5923
2009-12-17 09:40:00,9.63,9.66,9.63,9.64,793300.0712758375,3.6822,3.6937,3.6822,3.6861,793300.0713
2009-12-17 09:45:00,9.64,9.64,9.63,9.64,366357.8047042053,3.6861,3.6861,3.6822,3.6861,366357.8047
2009-12-17 09:50:00,9.64,9.64,9.61,9.62,477548.1111903065,3.6861,3.6861,3.6746,3.6784,477548.1112
2009-12-17 09:55:00,9.62,9.62,9.55,9.58,893799.0021382752,3.6784,3.6784,3.6516,3.6631,893799.0021
2009-12-17 10:00:00,9.58,9.62,9.55,9.55,669280.11404134,3.6631,3.6784,3.6516,3.6516,669280.114
2009-12-17 10:05:00,9.55,9.56,9.54,9.55,1465431.2188168212,3.6516,3.6555,3.6478,3.6516,1465431.2188
2009-12-17 10:10:00,9.55,9.56,9.55,9.55,328344.024708957,3.6516,3.6555,3.6516,3.6516,328344.0247
2009-12-17 10:15:00,9.55,9.55,9.53,9.53,193870.27797576625,3.6516,3.6516,3.644,3.644,193870.278
2009-12-17 10:20:00,9.53,9.56,9.53,9.56,248752.67284390592,3.644,3.6555,3.644,3.6555,248752.6728
2009-12-17 10:25:00,9.56,9.56,9.54,9.55,397481.5870753148,3.6555,3.6555,3.6478,3.6516,397481.5871
2009-12-17 10:30:00,9.55,9.56,9.54,9.55,178189.59372772631,3.6516,3.6555,3.6478,3.6516,178189.5937
2009-12-17 10:35:00,9.55,9.55,9.54,9.55,412449.5129484438,3.6516,3.6516,3.6478,3.6516,412449.5129
2009-12-17 10:40:00,9.55,9.55,9.54,9.54,259681.6345925398,3.6516,3.6516,3.6478,3.6478,259681.6346
2009-12-17 10:45:00,9.54,9.56,9.53,9.56,271085.76859111426,3.6478,3.6555,3.644,3.6555,271085.7686
2009-12-17 10:50:00,9.55,9.58,9.55,9.57,548348.7764314564,3.6516,3.6631,3.6516,3.6593,548348.7764
2009-12-17 10:55:00,9.58,9.59,9.58,9.59,231646.4718460442,3.6631,3.6669,3.6631,3.6669,231646.4718
2009-12-17 11:00:00,9.59,9.62,9.59,9.62,319790.92421002616,3.6669,3.6784,3.6669,3.6784,319790.9242
2009-12-17 11:05:00,9.61,9.63,9.6,9.62,481824.661439772,3.6746,3.6822,3.6708,3.6784,481824.6614
2009-12-17 11:10:00,9.62,9.63,9.61,9.63,254217.1537182229,3.6784,3.6822,3.6746,3.6822,254217.1537
2009-12-17 11:15:00,9.63,9.63,9.6,9.6,285816.108339273,3.6822,3.6822,3.6708,3.6708,285816.1083
2009-12-17 11:20:00,9.6,9.6,9.59,9.59,109289.6174863388,3.6708,3.6708,3.6669,3.6669,109289.6175
2009-12-17 11:25:00,9.59,9.6,9.57,9.57,335234.0223330958,3.6669,3.6708,3.6593,3.6593,335234.0223
2009-12-17 11:30:00,9.57,9.58,9.57,9.58,617248.7526728439,3.6593,3.6631,3.6593,3.6631,617248.7527
2009-12-17 11:35:00,9.58,9.58,9.58,9.58,71275.83749109053,3.6631,3.6631,3.6631,3.6631,71275.8375
2009-12-17 11:40:00,9.58,9.58,9.58,9.58,67949.6317415063,3.6631,3.6631,3.6631,3.6631,67949.6317
2009-12-17 11:45:00,9.58,9.58,9.58,9.58,114278.92611071514,3.6631,3.6631,3.6631,3.6631,114278.9261
2009-12-17 11:50:00,9.58,9.58,9.56,9.56,99073.41411261582,3.6631,3.6631,3.6555,3.6555,99073.4141
2009-12-17 11:55:00,9.56,9.57,9.56,9.57,70325.49299120932,3.6555,3.6593,3.6555,3.6593,70325.493
2009-12-17 12:00:00,9.57,9.57,9.55,9.55,880969.3513898789,3.6593,3.6593,3.6516,3.6516,880969.3514
2009-12-17 12:05:00,9.55,9.56,9.55,9.55,158945.11760513188,3.6516,3.6555,3.6516,3.6516,158945.1176
2009-12-17 12:10:00,9.56,9.58,9.56,9.58,413162.27132335474,3.6555,3.6631,3.6555,3.6631,413162.2713
2009-12-17 12:15:00,9.58,9.58,9.56,9.56,184129.24685198383,3.6631,3.6631,3.6555,3.6555,184129.2469
2009-12-17 12:20:00,9.57,9.57,9.56,9.56,75552.38774055595,3.6593,3.6593,3.6555,3.6555,75552.3877
2009-12-17 12:25:00,9.56,9.56,9.56,9.56,59158.94511760513,3.6555,3.6555,3.6555,3.6555,59158.9451
2009-12-17 12:30:00,9.56,9.56,9.56,9.56,62722.73699215966,3.6555,3.6555,3.6555,3.6555,62722.737
2009-12-17 12:35:00,9.56,9.56,9.54,9.54,199097.17272511285,3.6555,3.6555,3.6478,3.6478,199097.1727
2009-12-17 12:40:00,9.54,9.55,9.53,9.53,68187.2178664766,3.6478,3.6516,3.644,3.644,68187.2179
2009-12-17 12:45:00,9.54,9.54,9.53,9.54,200760.27559990497,3.6478,3.6478,3.644,3.6478,200760.2756
2009-12-17 12:50:00,9.54,9.56,9.54,9.55,215965.78759800427,3.6478,3.6555,3.6478,3.6516,215965.7876
2009-12-17 12:55:00,9.55,9.55,9.55,9.55,90520.31361368496,3.6516,3.6516,3.6516,3.6516,90520.3136
2009-12-17 13:00:00,9.55,9.55,9.55,9.55,411499.1684485626,3.6516,3.6516,3.6516,3.6516,411499.1684
2009-12-17 13:05:00,9.55,9.55,9.55,9.55,66999.28724162509,3.6516,3.6516,3.6516,3.6516,66999.2872
2009-12-17 13:10:00,9.55,9.55,9.54,9.54,214540.27084818247,3.6516,3.6516,3.6478,3.6478,214540.2708
2009-12-17 13:15:00,9.54,9.55,9.54,9.54,47279.63886909005,3.6478,3.6516,3.6478,3.6478,47279.6389
2009-12-17 13:20:00,9.55,9.55,9.54,9.54,414587.7880731765,3.6516,3.6516,3.6478,3.6478,414587.7881
2009-12-17 13:25:00,9.54,9.55,9.54,9.54,375148.4913281064,3.6478,3.6516,3.6478,3.6478,375148.4913
2009-12-17 13:30:00,9.55,9.56,9.54,9.56,344262.2950819672,3.6516,3.6555,3.6478,3.6555,344262.2951
2009-12-17 13:35:00,9.56,9.56,9.56,9.56,78403.42124019958,3.6555,3.6555,3.6555,3.6555,78403.4212
2009-12-17 13:40:00,9.56,9.56,9.54,9.54,396768.8287004039,3.6555,3.6555,3.6478,3.6478,396768.8287
2009-12-17 13:45:00,9.54,9.55,9.54,9.54,231646.4718460442,3.6478,3.6516,3.6478,3.6478,231646.4718
2009-12-17 13:50:00,9.54,9.57,9.53,9.55,411261.58232359233,3.6478,3.6593,3.644,3.6516,411261.5823
2009-12-17 13:55:00,9.55,9.57,9.55,9.57,200522.68947493468,3.6516,3.6593,3.6516,3.6593,200522.6895
2009-12-17 14:00:00,9.57,9.57,9.56,9.57,206699.9287241625,3.6593,3.6593,3.6555,3.6593,206699.9287
2009-12-17 14:05:00,9.57,9.58,9.57,9.58,156331.67023045855,3.6593,3.6631,3.6593,3.6631,156331.6702
2009-12-17 14:10:00,9.58,9.58,9.58,9.58,55595.153243050605,3.6631,3.6631,3.6631,3.6631,55595.1532
2009-12-17 14:15:00,9.58,9.58,9.56,9.56,507246.37681159424,3.6631,3.6631,3.6555,3.6555,507246.3768
2009-12-17 14:20:00,9.56,9.58,9.56,9.58,230458.5412211927,3.6555,3.6631,3.6555,3.6631,230458.5412
2009-12-17 14:25:00,9.58,9.58,9.58,9.58,92658.58873841767,3.6631,3.6631,3.6631,3.6631,92658.5887
2009-12-17 14:30:00,9.58,9.58,9.58,9.58,184842.00522689475,3.6631,3.6631,3.6631,3.6631,184842.0052
2009-12-17 14:35:00,9.58,9.58,9.49,9.57,727963.8869090045,3.6631,3.6631,3.6287,3.6593,727963.8869
2009-12-17 14:40:00,9.58,9.6,9.57,9.6,720123.5447849846,3.6631,3.6708,3.6593,3.6708,720123.5448
2009-12-17 14:45:00,9.6,9.6,9.58,9.58,319315.7519600856,3.6708,3.6708,3.6631,3.6631,319315.752
2009-12-17 14:50:00,9.59,9.59,9.58,9.58,84818.24661439772,3.6669,3.6669,3.6631,3.6631,84818.2466
2009-12-17 14:55:00,9.58,9.59,9.58,9.59,144927.53623188406,3.6631,3.6669,3.6631,3.6669,144927.5362
2009-12-17 15:00:00,9.59,9.59,9.58,9.58,742219.0544072227,3.6669,3.6669,3.6631,3.6631,742219.0544
2009-12-17 15:05:00,9.58,9.58,9.58,9.58,265146.11546685675,3.6631,3.6631,3.6631,3.6631,265146.1155
2009-12-17 15:10:00,9.58,9.58,9.57,9.57,620099.7861724875,3.6631,3.6631,3.6593,3.6593,620099.7862
2009-12-17 15:15:00,9.58,9.58,9.57,9.58,279163.69684010453,3.6631,3.6631,3.6593,3.6631,279163.6968
2009-12-17 15:20:00,9.58,9.58,9.58,9.58,202660.96459966732,3.6631,3.6631,3.6631,3.6631,202660.9646
2009-12-17 15:25:00,9.58,9.59,9.58,9.58,334758.85008315515,3.6631,3.6669,3.6631,3.6631,334758.8501
2009-12-17 15:30:00,9.58,9.59,9.58,9.58,245664.053219292,3.6631,3.6669,3.6631,3.6631,245664.0532
2009-12-17 15:35:00,9.58,9.6,9.58,9.6,1141126.1582323592,3.6631,3.6708,3.6631,3.6708,1141126.1582
2009-12-17 15:40:00,9.6,9.62,9.6,9.62,1078878.5934901405,3.6708,3.6784,3.6708,3.6784,1078878.5935
2009-12-17 15:45:00,9.61,9.62,9.59,9.6,802565.9301496793,3.6746,3.6784,3.6669,3.6708,802565.9301
2009-12-17 15:50:00,9.6,9.6,9.59,9.6,790686.6239011642,3.6708,3.6708,3.6669,3.6708,790686.6239
2009-12-17 15:55:00,9.6,9.6,9.59,9.6,1473033.9748158709,3.6708,3.6708,3.6669,3.6708,1473033.9748
2009-12-18 09:30:00,9.66,9.67,9.6,9.62,7352340.223330958,3.6937,3.6975,3.6708,3.6784,7352340.2233
2009-12-18 09:35:00,9.62,9.63,9.6,9.62,485626.0394392968,3.6784,3.6822,3.6708,3.6784,485626.0394
2009-12-18 09:40:00,9.62,9.65,9.6,9.65,550011.8793062485,3.6784,3.6899,3.6708,3.6899,550011.8793
2009-12-18 09:45:00,9.66,9.68,9.65,9.67,666429.0805416964,3.6937,3.7014,3.6899,3.6975,666429.0805
2009-12-18 09:50:00,9.67,9.68,9.64,9.65,650273.2240437159,3.6975,3.7014,3.6861,3.6899,650273.224
2009-12-18 09:55:00,9.65,9.65,9.63,9.63,720836.3031598955,3.6899,3.6899,3.6822,3.6822,720836.3032
2009-12-18 10:00:00,9.63,9.63,9.6,9.61,484200.5226894749,3.6822,3.6822,3.6708,3.6746,484200.5227
2009-12-18 10:05:00,9.6,9.62,9.59,9.59,922309.3371347112,3.6708,3.6784,3.6669,3.6669,922309.3371
2009-12-18 10:10:00,9.59,9.6,9.55,9.56,1409360.89332383,3.6669,3.6708,3.6516,3.6555,1409360.8933
2009-12-18 10:15:00,9.56,9.58,9.55,9.55,1205036.8258493703,3.6555,3.6631,3.6516,3.6516,1205036.8258
2009-12-18 10:20:00,9.55,9.56,9.53,9.53,751484.9132810644,3.6516,3.6555,3.644,3.644,751484.9133
2009-12-18 10:25:00,9.53,9.56,9.53,9.56,1144927.536231884,3.644,3.6555,3.644,3.6555,1144927.5362
2009-12-18 10:30:00,9.56,9.56,9.51,9.52,500593.96531242575,3.6555,3.6555,3.6364,3.6402,500593.9653
2009-12-18 10:35:00,9.52,9.52,9.51,9.52,357091.9458303635,3.6402,3.6402,3.6364,3.6402,357091.9458
2009-12-18 10:40:00,9.52,9.53,9.5,9.51,410548.8239486814,3.6402,3.644,3.6325,3.6364,410548.8239
2009-12-18 10:45:00,9.51,9.52,9.49,9.5,441435.0201948207,3.6364,3.6402,3.6287,3.6325,441435.0202
2009-12-18 10:50:00,9.5,9.52,9.5,9.52,499406.0346875743,3.6325,3.6402,3.6325,3.6402,499406.0347
2009-12-18 10:55:00,9.52,9.52,9.51,9.51,433832.26419577096,3.6402,3.6402,3.6364,3.6364,433832.2642
2009-12-18 11:00:00,9.51,9.52,9.51,9.52,172487.52672843906,3.6364,3.6402,3.6364,3.6402,172487.5267
2009-12-18 11:05:00,9.52,9.52,9.5,9.5,239724.40009503445,3.6402,3.6402,3.6325,3.6325,239724.4001
2009-12-18 11:10:00,9.5,9.51,9.49,9.5,237348.53884533144,3.6325,3.6364,3.6287,3.6325,237348.5388
2009-12-18 11:15:00,9.5,9.5,9.48,9.49,325255.4050843431,3.6325,3.6325,3.6249,3.6287,325255.4051
2009-12-18 11:20:00,9.49,9.49,9.47,9.48,240437.15846994537,3.6287,3.6287,3.6211,3.6249,240437.1585
2009-12-18 11:25:00,9.48,9.49,9.46,9.46,495842.2428130197,3.6249,3.6287,3.6172,3.6172,495842.2428
2009-12-18 11:30:00,9.46,9.46,9.42,9.43,983368.9712520788,3.6172,3.6172,3.6019,3.6058,983368.9713
2009-12-18 11:35:00,9.43,9.44,9.4,9.42,540508.4343074365,3.6058,3.6096,3.5943,3.6019,540508.4343
2009-12-18 11:40:00,9.41,9.42,9.39,9.4,444761.2259444048,3.5981,3.6019,3.5905,3.5943,444761.2259
2009-12-18 11:45:00,9.39,9.41,9.39,9.4,296269.8978379663,3.5905,3.5981,3.5905,3.5943,296269.8978
2009-12-18 11:50:00,9.4,9.41,9.38,9.4,779044.9037776194,3.5943,3.5981,3.5866,3.5943,779044.9038
2009-12-18 11:55:00,9.4,9.41,9.39,9.4,269660.2518412925,3.5943,3.5981,3.5905,3.5943,269660.2518
2009-12-18 12:00:00,9.4,9.4,9.38,9.38,612259.4440484676,3.5943,3.5943,3.5866,3.5866,612259.444
2009-12-18 12:05:00,9.38,9.39,9.37,9.37,752672.8439059159,3.5866,3.5905,3.5828,3.5828,752672.8439
2009-12-18 12:10:00,9.37,9.39,9.37,9.38,577809.4559277738,3.5828,3.5905,3.5828,3.5866,577809.4559
2009-12-18 12:15:00,9.38,9.39,9.38,9.38,372059.8717034925,3.5866,3.5905,3.5866,3.5866,372059.8717
2009-12-18 12:20:00,9.38,9.39,9.38,9.39,266334.04609170824,3.5866,3.5905,3.5866,3.5905,266334.0461
2009-12-18 12:25:00,9.39,9.41,9.39,9.41,386790.2114516512,3.5905,3.5981,3.5905,3.5981,386790.2115
2009-12-18 12:30:00,9.41,9.42,9.41,9.42,210501.30672368733,3.5981,3.6019,3.5981,3.6019,210501.3067
2009-12-18 12:35:00,9.42,9.42,9.42,9.42,699928.724162509,3.6019,3.6019,3.6019,3.6019,699928.7242
2009-12-18 12:40:00,9.42,9.44,9.42,9.43,778332.1454027086,3.6019,3.6096,3.6019,3.6058,778332.1454
2009-12-18 12:45:00,9.43,9.44,9.42,9.42,413399.857448325,3.6058,3.6096,3.6019,3.6019,413399.8574
2009-12-18 12:50:00,9.42,9.42,9.41,9.42,315276.7878355904,3.6019,3.6019,3.5981,3.6019,315276.7878
2009-12-18 12:55:00,9.42,9.42,9.41,9.41,124495.1294844381,3.6019,3.6019,3.5981,3.5981,124495.1295
2009-12-18 13:00:00,9.41,9.42,9.41,9.42,152767.87835590402,3.5981,3.6019,3.5981,3.6019,152767.8784
2009-12-18 13:05:00,9.41,9.42,9.41,9.42,163934.4262295082,3.5981,3.6019,3.5981,3.6019,163934.4262
2009-12-18 13:10:00,9.42,9.43,9.41,9.41,520788.7859349014,3.6019,3.6058,3.5981,3.5981,520788.7859
2009-12-18 13:15:00,9.41,9.44,9.41,9.44,460917.0824423854,3.5981,3.6096,3.5981,3.6096,460917.0824
2009-12-18 13:20:00,9.44,9.45,9.44,9.44,384889.5224518888,3.6096,3.6134,3.6096,3.6096,384889.5225
2009-12-18 13:25:00,9.44,9.46,9.44,9.46,411023.996198622,3.6096,3.6172,3.6096,3.6172,411023.9962
2009-12-18 13:30:00,9.45,9.46,9.44,9.44,404609.17082442384,3.6134,3.6172,3.6096,3.6096,404609.1708
2009-12-18 13:35:00,9.44,9.44,9.42,9.42,375623.6635780471,3.6096,3.6096,3.6019,3.6019,375623.6636
2009-12-18 13:40:00,9.42,9.43,9.42,9.42,277738.18009028275,3.6019,3.6058,3.6019,3.6019,277738.1801
2009-12-18 13:45:00,9.42,9.43,9.41,9.42,686148.7289142314,3.6019,3.6058,3.5981,3.6019,686148.7289
2009-12-18 13:50:00,9.42,9.42,9.41,9.41,358755.0487051556,3.6019,3.6019,3.5981,3.5981,358755.0487
2009-12-18 13:55:00,9.42,9.42,9.41,9.42,193395.1057258256,3.6019,3.6019,3.5981,3.6019,193395.1057
2009-12-18 14:00:00,9.42,9.42,9.42,9.42,328344.024708957,3.6019,3.6019,3.6019,3.6019,328344.0247
2009-12-18 14:05:00,9.42,9.44,9.42,9.44,765502.4946543123,3.6019,3.6096,3.6019,3.6096,765502.4947
2009-12-18 14:10:00,9.44,9.44,9.42,9.42,341648.8477072939,3.6096,3.6096,3.6019,3.6019,341648.8477
2009-12-18 14:15:00,9.42,9.43,9.42,9.43,327631.2663340461,3.6019,3.6058,3.6019,3.6058,327631.2663
2009-12-18 14:20:00,9.43,9.43,9.42,9.42,210263.72059871705,3.6058,3.6058,3.6019,3.6019,210263.7206
2009-12-18 14:25:00,9.42,9.43,9.42,9.43,589213.5899263483,3.6019,3.6058,3.6019,3.6058,589213.5899
2009-12-18 14:30:00,9.43,9.45,9.43,9.43,2225231.646471846,3.6058,3.6134,3.6058,3.6058,2225231.6465
2009-12-18 14:35:00,9.43,9.46,9.43,9.46,1228082.6799714896,3.6058,3.6172,3.6058,3.6172,1228082.68
2009-12-18 14:40:00,9.46,9.47,9.46,9.47,178427.1798526966,3.6172,3.6211,3.6172,3.6211,178427.1799
2009-12-18 14:45:00,9.47,9.47,9.45,9.46,366120.21857923496,3.6211,3.6211,3.6134,3.6172,366120.2186
2009-12-18 14:50:00,9.46,9.47,9.45,9.47,255642.67046804467,3.6172,3.6211,3.6134,3.6211,255642.6705
2009-12-18 14:55:00,9.47,9.48,9.47,9.48,311000.237586125,3.6211,3.6249,3.6211,3.6249,311000.2376
2009-12-18 15:00:00,9.48,9.49,9.47,9.47,301259.2064623426,3.6249,3.6287,3.6211,3.6211,301259.2065
2009-12-18 15:05:00,9.47,9.49,9.47,9.48,236160.60822047992,3.6211,3.6287,3.6211,3.6249,236160.6082
2009-12-18 15:10:00,9.48,9.49,9.47,9.47,107626.51461154668,3.6249,3.6287,3.6211,3.6211,107626.5146
2009-12-18 15:15:00,9.48,9.48,9.47,9.47,263007.84034212405,3.6249,3.6249,3.6211,3.6211,263007.8403
2009-12-18 15:20:00,9.47,9.48,9.46,9.46,415300.5464480874,3.6211,3.6249,3.6172,3.6172,415300.5464
2009-12-18 15:25:00,9.46,9.47,9.46,9.47,433119.5058208601,3.6172,3.6211,3.6172,3.6211,433119.5058
2009-12-18 15:30:00,9.47,9.48,9.46,9.47,486813.97006414825,3.6211,3.6249,3.6172,3.6211,486813.9701
2009-12-18 15:35:00,9.47,9.48,9.47,9.47,272748.8714659064,3.6211,3.6249,3.6211,3.6211,272748.8715
2009-12-18 15:40:00,9.47,9.49,9.46,9.49,517937.7524352578,3.6211,3.6287,3.6172,3.6287,517937.7524
2009-12-18 15:45:00,9.49,9.5,9.48,9.5,981943.454502257,3.6287,3.6325,3.6249,3.6325,981943.4545
2009-12-18 15:50:00,9.5,9.53,9.5,9.52,1610833.9272986455,3.6325,3.644,3.6325,3.6402,1610833.9273
2009-12-18 15:55:00,9.52,9.54,9.51,9.53,1884057.971014493,3.6402,3.6478,3.6364,3.644,1884057.971
2009-12-21 09:30:00,9.6,9.63,9.55,9.6,669755.2862912806,3.6708,3.6822,3.6516,3.6708,669755.2863
2009-12-21 09:35:00,9.6,9.6,9.55,9.56,339985.7448325018,3.6708,3.6708,3.6516,3.6555,339985.7448
2009-12-21 09:40:00,9.56,9.62,9.55,9.59,413399.857448325,3.6555,3.6784,3.6516,3.6669,413399.8574
2009-12-21 09:45:00,9.59,9.6,9.56,9.57,221905.44072226185,3.6669,3.6708,3.6555,3.6593,221905.4407
2009-12-21 09:50:00,9.57,9.57,9.55,9.57,254929.91209313367,3.6593,3.6593,3.6516,3.6593,254929.9121
2009-12-21 09:55:00,9.57,9.59,9.55,9.55,244713.7087194108,3.6593,3.6669,3.6516,3.6516,244713.7087
2009-12-21 10:00:00,9.55,9.58,9.55,9.58,195295.79472558803,3.6516,3.6631,3.6516,3.6631,195295.7947
2009-12-21 10:05:00,9.58,9.6,9.57,9.59,182941.3162271324,3.6631,3.6708,3.6593,3.6669,182941.3162
2009-12-21 10:10:00,9.58,9.58,9.55,9.55,207650.2732240437,3.6631,3.6631,3.6516,3.6516,207650.2732
2009-12-21 10:15:00,9.55,9.62,9.55,9.61,351389.87883107626,3.6516,3.6784,3.6516,3.6746,351389.8788
2009-12-21 10:20:00,9.62,9.63,9.6,9.61,356379.18745545263,3.6784,3.6822,3.6708,3.6746,356379.1875
2009-12-21 10:25:00,9.61,9.61,9.58,9.58,268234.73509147065,3.6746,3.6746,3.6631,3.6631,268234.7351
2009-12-21 10:30:00,9.58,9.58,9.55,9.57,415775.71869802807,3.6631,3.6631,3.6516,3.6593,415775.7187
2009-12-21 10:35:00,9.57,9.58,9.56,9.58,190306.4861012117,3.6593,3.6631,3.6555,3.6631,190306.4861
2009-12-21 10:40:00,9.58,9.58,9.57,9.57,215965.78759800427,3.6631,3.6631,3.6593,3.6593,215965.7876
2009-12-21 10:45:00,9.57,9.57,9.56,9.56,129484.43810881444,3.6593,3.6593,3.6555,3.6555,129484.4381
2009-12-21 10:50:00,9.56,9.58,9.55,9.58,363744.357329532,3.6555,3.6631,3.6516,3.6631,363744.3573
2009-12-21 10:55:00,9.58,9.6,9.57,9.6,250890.94796863865,3.6631,3.6708,3.6593,3.6708,250890.948
2009-12-21 11:00:00,9.59,9.61,9.59,9.61,403896.412449513,3.6669,3.6746,3.6669,3.6746,403896.4124
2009-12-21 11:05:00,9.61,9.62,9.6,9.61,243288.19196958892,3.6746,3.6784,3.6708,3.6746,243288.192
2009-12-21 11:10:00,9.61,9.61,9.6,9.61,74364.45711570444,3.6746,3.6746,3.6708,3.6746,74364.4571
2009-12-21 11:15:00,9.6,9.61,9.59,9.59,311712.9959610359,3.6708,3.6746,3.6669,3.6669,311712.996
2009-12-21 11:20:00,9.6,9.61,9.59,9.6,127583.74910905203,3.6708,3.6746,3.6669,3.6708,127583.7491
2009-12-21 11:25:00,9.6,9.61,9.6,9.6,90995.48586362557,3.6708,3.6746,3.6708,3.6708,90995.4859
2009-12-21 11:30:00,9.6,9.62,9.6,9.62,280351.6274649561,3.6708,3.6784,3.6708,3.6784,280351.6275
2009-12-21 11:35:00,9.62,9.63,9.62,9.63,273936.80209075793,3.6784,3.6822,3.6784,3.6822,273936.8021
2009-12-21 11:40:00,9.63,9.64,9.63,9.64,126633.40460917084,3.6822,3.6861,3.6822,3.6861,126633.4046
2009-12-21 11:45:00,9.64,9.64,9.62,9.62,250890.94796863865,3.6861,3.6861,3.6784,3.6784,250890.948
2009-12-21 11:50:00,9.62,9.62,9.61,9.61,118555.47636018058,3.6784,3.6784,3.6746,3.6746,118555.4764
2009-12-21 11:55:00,9.61,9.62,9.61,9.61,127346.16298408172,3.6746,3.6784,3.6746,3.6746,127346.163
2009-12-21 12:00:00,9.61,9.62,9.61,9.62,140175.81373247804,3.6746,3.6784,3.6746,3.6784,140175.8137
2009-12-21 12:05:00,9.62,9.64,9.62,9.63,146590.6391066762,3.6784,3.6861,3.6784,3.6822,146590.6391
2009-12-21 12:10:00,9.63,9.66,9.63,9.66,117605.13186029936,3.6822,3.6937,3.6822,3.6937,117605.1319
2009-12-21 12:15:00,9.66,9.66,9.65,9.65,160133.04822998337,3.6937,3.6937,3.6899,3.6899,160133.0482
2009-12-21 12:20:00,9.65,9.65,9.63,9.63,126158.23235923024,3.6899,3.6899,3.6822,3.6822,126158.2324
2009-12-21 12:25:00,9.64,9.64,9.6,9.6,333570.91945830366,3.6861,3.6861,3.6708,3.6708,333570.9195
2009-12-21 12:30:00,9.61,9.62,9.6,9.6,438821.5728201473,3.6746,3.6784,3.6708,3.6708,438821.5728
2009-12-21 12:35:00,9.6,9.6,9.6,9.6,215728.201473034,3.6708,3.6708,3.6708,3.6708,215728.2015
2009-12-21 12:40:00,9.6,9.61,9.6,9.6,167498.21810406272,3.6708,3.6746,3.6708,3.6708,167498.2181
2009-12-21 12:45:00,9.61,9.61,9.59,9.61,536707.0563079116,3.6746,3.6746,3.6669,3.6746,536707.0563
2009-12-21 12:50:00,9.61,9.61,9.6,9.61,161796.1511047755,3.6746,3.6746,3.6708,3.6746,161796.1511
2009-12-21 12:55:00,9.61,9.62,9.61,9.62,78403.42124019958,3.6746,3.6784,3.6746,3.6784,78403.4212
2009-12-21 13:00:00,9.62,9.62,9.62,9.62,37063.43549536707,3.6784,3.6784,3.6784,3.6784,37063.4355
2009-12-21 13:05:00,9.62,9.62,9.61,9.61,163696.8401045379,3.6784,3.6784,3.6746,3.6746,163696.8401
2009-12-21 13:10:00,9.61,9.62,9.6,9.6,191969.5889760038,3.6746,3.6784,3.6708,3.6708,191969.589
2009-12-21 13:15:00,9.6,9.61,9.6,9.6,151104.7754811119,3.6708,3.6746,3.6708,3.6708,151104.7755
2009-12-21 13:20:00,9.61,9.61,9.6,9.61,55357.567118080304,3.6746,3.6746,3.6708,3.6746,55357.5671
2009-12-21 13:25:00,9.61,9.61,9.61,9.61,60822.047992397245,3.6746,3.6746,3.6746,3.6746,60822.048
2009-12-21 13:30:00,9.61,9.61,9.61,9.61,28747.92112140651,3.6746,3.6746,3.6746,3.6746,28747.9211
2009-12-21 13:35:00,9.61,9.61,9.6,9.6,119030.64861012118,3.6746,3.6746,3.6708,3.6708,119030.6486
2009-12-21 13:40:00,9.6,9.6,9.6,9.6,115466.85673556665,3.6708,3.6708,3.6708,3.6708,115466.8567
2009-12-21 13:45:00,9.6,9.6,9.6,9.6,164172.0123544785,3.6708,3.6708,3.6708,3.6708,164172.0124
2009-12-21 13:50:00,9.6,9.6,9.6,9.6,112615.82323592305,3.6708,3.6708,3.6708,3.6708,112615.8232
2009-12-21 13:55:00,9.6,9.6,9.6,9.6,193157.5196008553,3.6708,3.6708,3.6708,3.6708,193157.5196
2009-12-21 14:00:00,9.6,9.6,9.58,9.59,979805.1793775244,3.6708,3.6708,3.6631,3.6669,979805.1794
2009-12-21 14:05:00,9.59,9.6,9.59,9.6,765740.0807792825,3.6669,3.6708,3.6669,3.6708,765740.0808
2009-12-21 14:10:00,9.6,9.6,9.59,9.6,331907.81658351154,3.6708,3.6708,3.6669,3.6708,331907.8166
2009-12-21 14:15:00,9.6,9.61,9.6,9.61,98835.82798764552,3.6708,3.6746,3.6708,3.6746,98835.828
2009-12-21 14:20:00,9.61,9.62,9.61,9.62,196721.31147540984,3.6746,3.6784,3.6746,3.6784,196721.3115
2009-12-21 14:25:00,9.61,9.62,9.61,9.62,196008.5531004989,3.6746,3.6784,3.6746,3.6784,196008.5531
2009-12-21 14:30:00,9.61,9.62,9.6,9.61,294369.20883820386,3.6746,3.6784,3.6708,3.6746,294369.2088
2009-12-21 14:35:00,9.6,9.6,9.6,9.6,71038.25136612022,3.6708,3.6708,3.6708,3.6708,71038.2514
2009-12-21 14:40:00,9.6,9.61,9.6,9.61,171062.00997861725,3.6708,3.6746,3.6708,3.6746,171062.01
2009-12-21 14:45:00,9.6,9.61,9.6,9.6,356379.18745545263,3.6708,3.6746,3.6708,3.6708,356379.1875
2009-12-21 14:50:00,9.6,9.6,9.6,9.6,96222.3806129722,3.6708,3.6708,3.6708,3.6708,96222.3806
2009-12-21 14:55:00,9.6,9.61,9.6,9.61,127108.57685911145,3.6708,3.6746,3.6708,3.6746,127108.5769
2009-12-21 15:00:00,9.61,9.62,9.6,9.61,214540.27084818247,3.6746,3.6784,3.6708,3.6746,214540.2708
2009-12-21 15:05:00,9.62,9.63,9.61,9.62,170586.83772867665,3.6784,3.6822,3.6746,3.6784,170586.8377
2009-12-21 15:10:00,9.63,9.63,9.62,9.63,358279.87645521504,3.6822,3.6822,3.6784,3.6822,358279.8765
2009-12-21 15:15:00,9.63,9.63,9.62,9.62,317415.0629603231,3.6822,3.6822,3.6784,3.6784,317415.063
2009-12-21 15:20:00,9.62,9.64,9.62,9.64,255405.0843430744,3.6784,3.6861,3.6784,3.6861,255405.0843
2009-12-21 15:25:00,9.63,9.64,9.6,9.61,657638.3939177953,3.6822,3.6861,3.6708,3.6746,657638.3939
2009-12-21 15:30:00,9.61,9.62,9.61,9.61,400807.792824899,3.6746,3.6784,3.6746,3.6746,400807.7928
2009-12-21 15:35:00,9.62,9.63,9.61,9.61,386315.0392017106,3.6784,3.6822,3.6746,3.6746,386315.0392
2009-12-21 15:40:00,9.61,9.62,9.61,9.62,256830.6010928962,3.6746,3.6784,3.6746,3.6784,256830.6011
2009-12-21 15:45:00,9.62,9.63,9.62,9.62,269897.8379662628,3.6784,3.6822,3.6784,3.6784,269897.838
2009-12-21 15:50:00,9.63,9.64,9.6,9.63,620812.5445473985,3.6822,3.6861,3.6708,3.6822,620812.5445
2009-12-21 15:55:00,9.63,9.64,9.62,9.63,801853.1717747684,3.6822,3.6861,3.6784,3.6822,801853.1718
2009-12-22 09:30:00,9.61,9.63,9.59,9.63,353528.153955809,3.6746,3.6822,3.6669,3.6822,353528.154
2009-12-22 09:35:00,9.62,9.65,9.62,9.65,104062.72273699216,3.6784,3.6899,3.6784,3.6899,104062.7227
2009-12-22 09:40:00,9.65,9.65,9.62,9.63,375623.6635780471,3.6899,3.6899,3.6784,3.6822,375623.6636
2009-12-22 09:45:00,9.63,9.63,9.59,9.6,420052.2689474935,3.6822,3.6822,3.6669,3.6708,420052.2689
2009-12-22 09:50:00,9.61,9.62,9.6,9.6,258968.8762176289,3.6746,3.6784,3.6708,3.6708,258968.8762
2009-12-22 09:55:00,9.6,9.61,9.6,9.6,256355.4288429556,3.6708,3.6746,3.6708,3.6708,256355.4288
2009-12-22 10:00:00,9.6,9.66,9.59,9.6,454977.4293181278,3.6708,3.6937,3.6669,3.6708,454977.4293
2009-12-22 10:05:00,9.6,9.61,9.6,9.6,171774.76835352817,3.6708,3.6746,3.6708,3.6708,171774.7684
2009-12-22 10:10:00,9.6,9.62,9.6,9.61,445236.3981943455,3.6708,3.6784,3.6708,3.6746,445236.3982
2009-12-22 10:15:00,9.62,9.63,9.61,9.61,595866.0014255168,3.6784,3.6822,3.6746,3.6746,595866.0014
2009-12-22 10:20:00,9.61,9.63,9.61,9.62,363744.357329532,3.6746,3.6822,3.6746,3.6784,363744.3573
2009-12-22 10:25:00,9.62,9.63,9.61,9.62,949394.1553813256,3.6784,3.6822,3.6746,3.6784,949394.1554
2009-12-22 10:30:00,9.62,9.62,9.61,9.61,177714.4214777857,3.6784,3.6784,3.6746,3.6746,177714.4215
2009-12-22 10:35:00,9.61,9.63,9.61,9.62,170586.83772867665,3.6746,3.6822,3.6746,3.6784,170586.8377
2009-12-22 10:40:00,9.62,9.62,9.61,9.62,232834.4024708957,3.6784,3.6784,3.6746,3.6784,232834.4025
2009-12-22 10:45:00,9.62,9.62,9.62,9.62,258968.8762176289,3.6784,3.6784,3.6784,3.6784,258968.8762
2009-12-22 10:50:00,9.62,9.62,9.62,9.62,280589.2135899264,3.6784,3.6784,3.6784,3.6784,280589.2136
2009-12-22 10:55:00,9.62,9.62,9.62,9.62,33024.47137087194,3.6784,3.6784,3.6784,3.6784,33024.4714
2009-12-22 11:00:00,9.62,9.62,9.61,9.61,119268.23473509148,3.6784,3.6784,3.6746,3.6746,119268.2347
2009-12-22 11:05:00,9.61,9.62,9.6,9.61,169636.49322879544,3.6746,3.6784,3.6708,3.6746,169636.4932
2009-12-22 11:10:00,9.6,9.61,9.6,9.6,85293.41886433832,3.6708,3.6746,3.6708,3.6708,85293.4189
2009-12-22 11:15:00,9.6,9.61,9.6,9.61,123782.3711095272,3.6708,3.6746,3.6708,3.6746,123782.3711
2009-12-22 11:20:00,9.6,9.62,9.6,9.61,526015.6806842481,3.6708,3.6784,3.6708,3.6746,526015.6807
2009-12-22 11:25:00,9.61,9.63,9.61,9.62,119268.23473509148,3.6746,3.6822,3.6746,3.6784,119268.2347
2009-12-22 11:30:00,9.62,9.63,9.61,9.62,175576.146353053,3.6784,3.6822,3.6746,3.6784,175576.1464
2009-12-22 11:35:00,9.62,9.62,9.62,9.62,55832.739368020906,3.6784,3.6784,3.6784,3.6784,55832.7394
2009-12-22 11:40:00,9.62,9.63,9.62,9.63,68899.9762413875,3.6784,3.6822,3.6784,3.6822,68899.9762
2009-12-22 11:45:00,9.63,9.63,9.62,9.62,103112.37823711096,3.6822,3.6822,3.6784,3.6784,103112.3782
2009-12-22 11:50:00,9.62,9.62,9.62,9.62,130197.19648372536,3.6784,3.6784,3.6784,3.6784,130197.1965
2009-12-22 11:55:00,9.62,9.64,9.61,9.63,398431.931575196,3.6784,3.6861,3.6746,3.6822,398431.9316
2009-12-22 12:00:00,9.63,9.63,9.63,9.63,10691.375623663578,3.6822,3.6822,3.6822,3.6822,10691.3756
2009-12-22 12:05:00,9.63,9.63,9.63,9.63,33024.47137087194,3.6822,3.6822,3.6822,3.6822,33024.4714
2009-12-22 12:10:00,9.63,9.63,9.63,9.63,31836.54074602044,3.6822,3.6822,3.6822,3.6822,31836.5407
2009-12-22 12:15:00,9.63,9.63,9.63,9.63,33974.81587075315,3.6822,3.6822,3.6822,3.6822,33974.8159
2009-12-22 12:20:00,9.63,9.63,9.63,9.63,515086.71893561416,3.6822,3.6822,3.6822,3.6822,515086.7189
2009-12-22 12:25:00,9.63,9.63,9.63,9.63,25184.129246851982,3.6822,3.6822,3.6822,3.6822,25184.1292
2009-12-22 12:30:00,9.63,9.66,9.63,9.66,195058.2086006177,3.6822,3.6937,3.6822,3.6937,195058.2086
2009-12-22 12:35:00,9.65,9.66,9.65,9.65,20907.57899738656,3.6899,3.6937,3.6899,3.6899,20907.579
2009-12-22 12:40:00,9.65,9.66,9.65,9.65,14255.167498218105,3.6899,3.6937,3.6899,3.6899,14255.1675
2009-12-22 12:45:00,9.66,9.66,9.65,9.66,98598.24186267522,3.6937,3.6937,3.6899,3.6937,98598.2419
2009-12-22 12:50:00,9.65,9.66,9.65,9.66,138512.71085768592,3.6899,3.6937,3.6899,3.6937,138512.7109
2009-12-22 12:55:00,9.66,9.67,9.66,9.67,304110.23996198626,3.6937,3.6975,3.6937,3.6975,304110.24
2009-12-22 13:00:00,9.67,9.67,9.66,9.66,214777.8569731528,3.6975,3.6975,3.6937,3.6937,214777.857
2009-12-22 13:05:00,9.66,9.68,9.66,9.68,206224.7564742219,3.6937,3.7014,3.6937,3.7014,206224.7565
2009-12-22 13:10:00,9.68,9.68,9.67,9.68,149679.2587312901,3.7014,3.7014,3.6975,3.7014,149679.2587
2009-12-22 13:15:00,9.68,9.68,9.66,9.68,612497.0301734379,3.7014,3.7014,3.6937,3.7014,612497.0302
2009-12-22 13:20:00,9.68,9.68,9.67,9.68,47992.39724400095,3.7014,3.7014,3.6975,3.7014,47992.3972
2009-12-22 13:25:00,9.67,9.68,9.67,9.68,66286.52886671419,3.6975,3.7014,3.6975,3.7014,66286.5289
2009-12-22 13:30:00,9.68,9.68,9.67,9.68,63910.66761701117,3.7014,3.7014,3.6975,3.7014,63910.6676
2009-12-22 13:35:00,9.68,9.71,9.67,9.71,890235.2102637206,3.7014,3.7128,3.6975,3.7128,890235.2103
2009-12-22 13:40:00,9.71,9.71,9.71,9.71,83867.90211451652,3.7128,3.7128,3.7128,3.7128,83867.9021
2009-12-22 13:45:00,9.71,9.71,9.71,9.71,64861.01211689237,3.7128,3.7128,3.7128,3.7128,64861.0121
2009-12-22 13:50:00,9.71,9.71,9.69,9.71,343311.950582086,3.7128,3.7128,3.7052,3.7128,343311.9506
2009-12-22 13:55:00,9.7,9.71,9.7,9.71,51556.18911855548,3.709,3.7128,3.709,3.7128,51556.1891
2009-12-22 14:00:00,9.7,9.71,9.68,9.68,267046.8044666192,3.709,3.7128,3.7014,3.7014,267046.8045
2009-12-22 14:05:00,9.68,9.68,9.67,9.67,107626.51461154668,3.7014,3.7014,3.6975,3.6975,107626.5146
2009-12-22 14:10:00,9.67,9.67,9.66,9.67,50130.67236873367,3.6975,3.6975,3.6937,3.6975,50130.6724
2009-12-22 14:15:00,9.66,9.69,9.66,9.67,309337.13471133285,3.6937,3.7052,3.6937,3.6975,309337.1347
2009-12-22 14:20:00,9.67,9.68,9.66,9.66,78641.00736516988,3.6975,3.7014,3.6937,3.6937,78641.0074
2009-12-22 14:25:00,9.66,9.66,9.65,9.65,114516.51223568544,3.6937,3.6937,3.6899,3.6899,114516.5122
2009-12-22 14:30:00,9.65,9.65,9.65,9.65,57258.25611784272,3.6899,3.6899,3.6899,3.6899,57258.2561
2009-12-22 14:35:00,9.65,9.66,9.64,9.66,372535.0439534331,3.6899,3.6937,3.6861,3.6937,372535.044
2009-12-22 14:40:00,9.66,9.68,9.66,9.68,193157.5196008553,3.6937,3.7014,3.6937,3.7014,193157.5196
2009-12-22 14:45:00,9.68,9.68,9.67,9.68,39676.88287004039,3.7014,3.7014,3.6975,3.7014,39676.8829
2009-12-22 14:50:00,9.67,9.68,9.66,9.67,123069.6127346163,3.6975,3.7014,3.6937,3.6975,123069.6127
2009-12-22 14:55:00,9.66,9.66,9.64,9.64,191732.0028510335,3.6937,3.6937,3.6861,3.6861,191732.0029
2009-12-22 15:00:00,9.65,9.65,9.64,9.64,110715.1342361606,3.6899,3.6899,3.6861,3.6861,110715.1342
2009-12-22 15:05:00,9.65,9.68,9.64,9.64,419101.92444761225,3.6899,3.7014,3.6861,3.6861,419101.9244
2009-12-22 15:10:00,9.64,9.64,9.63,9.63,119268.23473509148,3.6861,3.6861,3.6822,3.6822,119268.2347
2009-12-22 15:15:00,9.63,9.66,9.63,9.65,503444.99881206936,3.6822,3.6937,3.6822,3.6899,503444.9988
2009-12-22 15:20:00,9.65,9.68,9.65,9.68,961748.6338797816,3.6899,3.7014,3.6899,3.7014,961748.6339
2009-12-22 15:25:00,9.68,9.7,9.68,9.69,388215.728201473,3.7014,3.709,3.7014,3.7052,388215.7282
2009-12-22 15:30:00,9.68,9.69,9.68,9.69,197434.06985032075,3.7014,3.7052,3.7014,3.7052,197434.0699
2009-12-22 15:35:00,9.68,9.7,9.66,9.68,1105725.8256117844,3.7014,3.709,3.6937,3.7014,1105725.8256
2009-12-22 15:40:00,9.67,9.68,9.66,9.66,202423.3784746971,3.6975,3.7014,3.6937,3.6937,202423.3785
2009-12-22 15:45:00,9.66,9.66,9.64,9.66,478973.6279401283,3.6937,3.6937,3.6861,3.6937,478973.6279
2009-12-22 15:50:00,9.66,9.66,9.64,9.65,937277.2630078404,3.6937,3.6937,3.6861,3.6899,937277.263
2009-12-22 15:55:00,9.65,9.65,9.64,9.65,1275124.7327156097,3.6899,3.6899,3.6861,3.6899,1275124.7327
2009-12-23 09:30:00,9.7,9.8,9.69,9.79,971964.8372535044,3.709,3.7472,3.7052,3.7434,971964.8373
2009-12-23 09:35:00,9.79,9.95,9.79,9.95,2179377.524352578,3.7434,3.8046,3.7434,3.8046,2179377.5244
2009-12-23 09:40:00,9.95,9.99,9.88,9.94,2169636.4932287955,3.8046,3.8199,3.7778,3.8008,2169636.4932
2009-12-23 09:45:00,9.93,9.94,9.89,9.9,722024.233784747,3.7969,3.8008,3.7817,3.7855,722024.2338
2009-12-23 09:50:00,9.9,9.94,9.89,9.93,1071275.8374910906,3.7855,3.8008,3.7817,3.7969,1071275.8375
2009-12-23 09:55:00,9.93,9.96,9.91,9.94,1454502.2570681872,3.7969,3.8084,3.7893,3.8008,1454502.2571
2009-12-23 10:00:00,9.94,10.0,9.91,9.96,2789973.8655262534,3.8008,3.8237,3.7893,3.8084,2789973.8655
2009-12-23 10:05:00,9.96,9.96,9.9,9.95,1015205.5119980994,3.8084,3.8084,3.7855,3.8046,1015205.512
2009-12-23 10:10:00,9.95,9.96,9.95,9.95,965550.0118793064,3.8046,3.8084,3.8046,3.8046,965550.0119
2009-12-23 10:15:00,9.95,9.96,9.93,9.93,1088144.452363982,3.8046,3.8084,3.7969,3.7969,1088144.4524
2009-12-23 10:20:00,9.94,9.96,9.93,9.96,643383.2264195771,3.8008,3.8084,3.7969,3.8084,643383.2264
2009-12-23 10:25:00,9.96,9.98,9.94,9.98,873366.5953908291,3.8084,3.8161,3.8008,3.8161,873366.5954
2009-12-23 10:30:00,9.98,10.05,9.98,10.05,1706818.7217866478,3.8161,3.8428,3.8161,3.8428,1706818.7218
2009-12-23 10:35:00,10.05,10.05,10.03,10.04,1003801.3779995248,3.8428,3.8428,3.8352,3.839,1003801.378
2009-12-23 10:40:00,10.04,10.1,10.04,10.09,974103.1123782372,3.839,3.8619,3.839,3.8581,974103.1124
2009-12-23 10:45:00,10.09,10.1,10.06,10.06,940603.4687574246,3.8581,3.8619,3.8467,3.8467,940603.4688
2009-12-23 10:50:00,10.06,10.08,10.05,10.08,550962.2238061298,3.8467,3.8543,3.8428,3.8543,550962.2238
2009-12-23 10:55:00,10.08,10.1,10.08,10.08,694464.243288192,3.8543,3.8619,3.8543,3.8543,694464.2433
2009-12-23 11:00:00,10.08,10.09,10.07,10.07,400570.20669992873,3.8543,3.8581,3.8505,3.8505,400570.2067
2009-12-23 11:05:00,10.07,10.08,10.06,10.07,305060.58446186746,3.8505,3.8543,3.8467,3.8505,305060.5845
2009-12-23 11:10:00,10.07,10.07,10.01,10.02,676882.8700403897,3.8505,3.8505,3.8275,3.8314,676882.87
2009-12-23 11:15:00,10.02,10.03,10.0,10.02,454739.8431931575,3.8314,3.8352,3.8237,3.8314,454739.8432
2009-12-23 11:20:00,10.02,10.04,10.01,10.04,191969.5889760038,3.8314,3.839,3.8275,3.839,191969.589
2009-12-23 11:25:00,10.03,10.04,10.03,10.03,185079.59135186503,3.8352,3.839,3.8352,3.8352,185079.5914
2009-12-23 11:30:00,10.03,10.04,10.03,10.03,202660.96459966732,3.8352,3.839,3.8352,3.8352,202660.9646
2009-12-23 11:35:00,10.03,10.04,10.03,10.03,293894.03658826323,3.8352,3.839,3.8352,3.8352,293894.0366
2009-12-23 11:40:00,10.03,10.04,10.03,10.03,497505.34568781184,3.8352,3.839,3.8352,3.8352,497505.3457
2009-12-23 11:45:00,10.03,10.03,10.03,10.03,89569.96911380376,3.8352,3.8352,3.8352,3.8352,89569.9691
2009-12-23 11:50:00,10.03,10.05,10.03,10.05,273699.2159657876,3.8352,3.8428,3.8352,3.8428,273699.216
2009-12-23 11:55:00,10.05,10.07,10.05,10.07,415300.5464480874,3.8428,3.8505,3.8428,3.8505,415300.5464
2009-12-23 12:00:00,10.07,10.09,10.07,10.09,890947.9686386315,3.8505,3.8581,3.8505,3.8581,890947.9686
2009-12-23 12:05:00,10.08,10.09,10.08,10.09,365169.87407935376,3.8543,3.8581,3.8543,3.8581,365169.8741
2009-12-23 12:10:00,10.09,10.09,10.07,10.08,550249.4654312189,3.8581,3.8581,3.8505,3.8543,550249.4654
2009-12-23 12:15:00,10.08,10.08,10.07,10.08,873841.7676407698,3.8543,3.8543,3.8505,3.8543,873841.7676
2009-12-23 12:20:00,10.08,10.08,10.08,10.08,587550.4870515562,3.8543,3.8543,3.8543,3.8543,587550.4871
2009-12-23 12:25:00,10.08,10.08,10.08,10.08,152767.87835590402,3.8543,3.8543,3.8543,3.8543,152767.8784
2009-12-23 12:30:00,10.08,10.09,10.07,10.08,693751.484913281,3.8543,3.8581,3.8505,3.8543,693751.4849
2009-12-23 12:35:00,10.08,10.09,10.08,10.08,147778.56973152768,3.8543,3.8581,3.8543,3.8543,147778.5697
2009-12-23 12:40:00,10.09,10.09,10.08,10.08,186029.93585174627,3.8581,3.8581,3.8543,3.8543,186029.9359
2009-12-23 12:45:00,10.08,10.08,10.08,10.08,110715.1342361606,3.8543,3.8543,3.8543,3.8543,110715.1342
2009-12-23 12:50:00,10.08,10.09,10.08,10.08,173437.87122832026,3.8543,3.8581,3.8543,3.8543,173437.8712
2009-12-23 12:55:00,10.08,10.09,10.08,10.08,245188.8809693514,3.8543,3.8581,3.8543,3.8543,245188.881
2009-12-23 13:00:00,10.08,10.08,10.08,10.08,286291.2805892136,3.8543,3.8543,3.8543,3.8543,286291.2806
2009-12-23 13:05:00,10.08,10.08,10.07,10.08,447612.25944404845,3.8543,3.8543,3.8505,3.8543,447612.2594
2009-12-23 13:10:00,10.08,10.09,10.08,10.09,338085.0558327394,3.8543,3.8581,3.8543,3.8581,338085.0558
2009-12-23 13:15:00,10.1,10.1,10.09,10.1,284628.1777144215,3.8619,3.8619,3.8581,3.8619,284628.1777
2009-12-23 13:20:00,10.1,10.1,10.08,10.09,913281.06438584,3.8619,3.8619,3.8543,3.8581,913281.0644
2009-12-23 13:25:00,10.09,10.11,10.09,10.11,589213.5899263483,3.8581,3.8658,3.8581,3.8658,589213.5899
2009-12-23 13:30:00,10.11,10.12,10.1,10.12,558089.8075552388,3.8658,3.8696,3.8619,3.8696,558089.8076
2009-12-23 13:35:00,10.12,10.16,10.11,10.14,1581610.833927299,3.8696,3.8849,3.8658,3.8772,1581610.8339
2009-12-23 13:40:00,10.14,10.17,10.14,10.17,539558.0898075552,3.8772,3.8887,3.8772,3.8887,539558.0898
2009-12-23 13:45:00,10.16,10.19,10.16,10.18,871465.9063910667,3.8849,3.8964,3.8849,3.8925,871465.9064
2009-12-23 13:50:00,10.19,10.2,10.18,10.19,721073.8892848658,3.8964,3.9002,3.8925,3.8964,721073.8893
2009-12-23 13:55:00,10.2,10.2,10.15,10.15,1004514.1363744356,3.9002,3.9002,3.8811,3.8811,1004514.1364
2009-12-23 14:00:00,10.15,10.17,10.14,10.14,489665.0035637919,3.8811,3.8887,3.8772,3.8772,489665.0036
2009-12-23 14:05:00,10.14,10.14,10.12,10.12,343549.53670705634,3.8772,3.8772,3.8696,3.8696,343549.5367
2009-12-23 14:10:00,10.12,10.13,10.11,10.13,593727.726300784,3.8696,3.8734,3.8658,3.8734,593727.7263
2009-12-23 14:15:00,10.13,10.14,10.12,10.12,364457.1157044429,3.8734,3.8772,3.8696,3.8696,364457.1157
2009-12-23 14:20:00,10.12,10.12,10.11,10.11,231408.8857210739,3.8696,3.8696,3.8658,3.8658,231408.8857
2009-12-23 14:25:00,10.11,10.13,10.11,10.12,404133.99857448327,3.8658,3.8734,3.8658,3.8696,404133.9986
2009-12-23 14:30:00,10.11,10.12,10.11,10.11,160608.22047992397,3.8658,3.8696,3.8658,3.8658,160608.2205
2009-12-23 14:35:00,10.11,10.13,10.11,10.13,349251.6037063436,3.8658,3.8734,3.8658,3.8734,349251.6037
2009-12-23 14:40:00,10.13,10.14,10.12,10.14,223330.9574720836,3.8734,3.8772,3.8696,3.8772,223330.9575
2009-12-23 14:45:00,10.14,10.14,10.13,10.14,362556.4267046804,3.8772,3.8772,3.8734,3.8772,362556.4267
2009-12-23 14:50:00,10.14,10.14,10.12,10.13,253741.98146828223,3.8772,3.8772,3.8696,3.8734,253741.9815
2009-12-23 14:55:00,10.13,10.14,10.13,10.13,448800.1900689,3.8734,3.8772,3.8734,3.8734,448800.1901
2009-12-23 15:00:00,10.13,10.13,10.1,10.11,737467.3319078166,3.8734,3.8734,3.8619,3.8658,737467.3319
2009-12-23 15:05:00,10.11,10.12,10.1,10.12,719173.2002851034,3.8658,3.8696,3.8619,3.8696,719173.2003
2009-12-23 15:10:00,10.12,10.13,10.12,10.12,354478.4984556902,3.8696,3.8734,3.8696,3.8696,354478.4985
2009-12-23 15:15:00,10.12,10.14,10.12,10.14,478973.6279401283,3.8696,3.8772,3.8696,3.8772,478973.6279
2009-12-23 15:20:00,10.13,10.14,10.11,10.11,612497.0301734379,3.8734,3.8772,3.8658,3.8658,612497.0302
2009-12-23 15:25:00,10.11,10.11,10.1,10.1,658351.1522927061,3.8658,3.8658,3.8619,3.8619,658351.1523
2009-12-23 15:30:00,10.1,10.1,10.07,10.08,656925.6355428844,3.8619,3.8619,3.8505,3.8543,656925.6355
2009-12-23 15:35:00,10.08,10.09,10.08,10.08,647184.604419102,3.8543,3.8581,3.8543,3.8543,647184.6044
2009-12-23 15:40:00,10.08,10.1,10.08,10.1,695414.5877880732,3.8543,3.8619,3.8543,3.8619,695414.5878
2009-12-23 15:45:00,10.1,10.1,10.08,10.09,660727.0135424092,3.8619,3.8619,3.8543,3.8581,660727.0135
2009-12-23 15:50:00,10.09,10.11,10.08,10.1,907816.583511523,3.8581,3.8658,3.8543,3.8619,907816.5835
2009-12-23 15:55:00,10.1,10.11,10.09,10.09,1479211.214065099,3.8619,3.8658,3.8581,3.8581,1479211.2141
2009-12-24 09:30:00,10.15,10.15,10.07,10.11,661439.7719173201,3.8811,3.8811,3.8505,3.8658,661439.7719
2009-12-24 09:35:00,10.11,10.12,10.06,10.08,366357.8047042053,3.8658,3.8696,3.8467,3.8543,366357.8047
2009-12-24 09:40:00,10.08,10.11,10.07,10.08,183178.90235210265,3.8543,3.8658,3.8505,3.8543,183178.9024
2009-12-24 09:45:00,10.08,10.1,10.06,10.07,163221.6678545973,3.8543,3.8619,3.8467,3.8505,163221.6679
2009-12-24 09:50:00,10.07,10.09,10.05,10.07,420527.4411974341,3.8505,3.8581,3.8428,3.8505,420527.4412
2009-12-24 09:55:00,10.07,10.09,10.06,10.08,154193.39510572582,3.8505,3.8581,3.8467,3.8543,154193.3951
2009-12-24 10:00:00,10.08,10.1,10.08,10.08,199809.93110002376,3.8543,3.8619,3.8543,3.8543,199809.9311
2009-12-24 10:05:00,10.08,10.09,10.08,10.08,87431.69398907103,3.8543,3.8581,3.8543,3.8543,87431.694
2009-12-24 10:10:00,10.08,10.09,10.08,10.08,110952.72036113092,3.8543,3.8581,3.8543,3.8543,110952.7204
2009-12-24 10:15:00,10.08,10.09,10.08,10.09,131147.54098360657,3.8543,3.8581,3.8543,3.8581,131147.541
2009-12-24 10:20:00,10.09,10.09,10.08,10.09,101211.68923734856,3.8581,3.8581,3.8543,3.8581,101211.6892
2009-12-24 10:25:00,10.08,10.11,10.08,10.1,235210.2637205987,3.8543,3.8658,3.8543,3.8619,235210.2637
2009-12-24 10:30:00,10.1,10.11,10.08,10.08,129959.61035875505,3.8619,3.8658,3.8543,3.8543,129959.6104
2009-12-24 10:35:00,10.08,10.1,10.06,10.07,333333.3333333333,3.8543,3.8619,3.8467,3.8505,333333.3333
2009-12-24 10:40:00,10.07,10.08,10.06,10.06,107388.9284865764,3.8505,3.8543,3.8467,3.8467,107388.9285
2009-12-24 10:45:00,10.06,10.07,10.06,10.06,127346.16298408172,3.8467,3.8505,3.8467,3.8467,127346.163
2009-12-24 10:50:00,10.06,10.08,10.06,10.08,118317.89023521026,3.8467,3.8543,3.8467,3.8543,118317.8902
2009-12-24 10:55:00,10.07,10.08,10.06,10.08,169161.32097885484,3.8505,3.8543,3.8467,3.8543,169161.321
2009-12-24 11:00:00,10.08,10.08,10.07,10.08,21145.16512235685,3.8543,3.8543,3.8505,3.8543,21145.1651
2009-12-24 11:05:00,10.08,10.08,10.05,10.05,260869.5652173913,3.8543,3.8543,3.8428,3.8428,260869.5652
2009-12-24 11:10:00,10.05,10.06,10.04,10.06,108101.6868614873,3.8428,3.8467,3.839,3.8467,108101.6869
2009-12-24 11:15:00,10.06,10.06,10.05,10.05,71751.00974103113,3.8467,3.8467,3.8428,3.8428,71751.0097
2009-12-24 11:20:00,10.05,10.06,10.05,10.05,88857.21073889286,3.8428,3.8467,3.8428,3.8428,88857.2107
2009-12-24 11:25:00,10.05,10.06,10.04,10.06,168210.97647897364,3.8428,3.8467,3.839,3.8467,168210.9765
2009-12-24 11:30:00,10.05,10.07,10.05,10.07,102637.20598717035,3.8428,3.8505,3.8428,3.8505,102637.206
2009-12-24 11:35:00,10.07,10.07,10.06,10.07,87431.69398907103,3.8505,3.8505,3.8467,3.8505,87431.694
2009-12-24 11:40:00,10.07,10.07,10.06,10.06,254217.1537182229,3.8505,3.8505,3.8467,3.8467,254217.1537
2009-12-24 11:45:00,10.06,10.06,10.05,10.05,244713.7087194108,3.8467,3.8467,3.8428,3.8428,244713.7087
2009-12-24 11:50:00,10.05,10.06,10.04,10.04,152292.7061059634,3.8428,3.8467,3.839,3.839,152292.7061
2009-12-24 11:55:00,10.05,10.06,10.04,10.05,95747.2083630316,3.8428,3.8467,3.839,3.8428,95747.2084
2009-12-24 12:00:00,10.06,10.06,10.05,10.05,140413.39985744833,3.8467,3.8467,3.8428,3.8428,140413.3999
2009-12-24 12:05:00,10.05,10.06,10.05,10.06,75552.38774055595,3.8428,3.8467,3.8428,3.8467,75552.3877
2009-12-24 12:10:00,10.06,10.06,10.04,10.05,100023.75861249704,3.8467,3.8467,3.839,3.8428,100023.7586
2009-12-24 12:15:00,10.04,10.06,10.04,10.05,84105.48823948682,3.839,3.8467,3.839,3.8428,84105.4882
2009-12-24 12:20:00,10.06,10.06,10.03,10.03,215965.78759800427,3.8467,3.8467,3.8352,3.8352,215965.7876
2009-12-24 12:25:00,10.03,10.04,10.03,10.04,86718.93561416013,3.8352,3.839,3.8352,3.839,86718.9356
2009-12-24 12:30:00,10.04,10.04,10.03,10.03,150154.4309812307,3.839,3.839,3.8352,3.8352,150154.431
2009-12-24 12:35:00,10.03,10.03,10.03,10.03,336421.9529579473,3.8352,3.8352,3.8352,3.8352,336421.953
2009-12-24 12:40:00,10.03,10.04,10.03,10.04,107151.34236160608,3.8352,3.839,3.8352,3.839,107151.3424
2009-12-24 12:45:00,10.04,10.05,10.03,10.04,363744.357329532,3.839,3.8428,3.8352,3.839,363744.3573
2009-12-24 12:50:00,10.04,10.04,10.04,10.04,170349.25160370636,3.839,3.839,3.839,3.839,170349.2516
2009-12-24 12:55:00,10.04,10.06,10.03,10.06,504395.3433119506,3.839,3.8467,3.8352,3.8467,504395.3433
2009-12-28 09:30:00,10.05,10.1,10.04,10.08,851033.4996436208,3.8428,3.8619,3.839,3.8543,851033.4996
2009-12-28 09:35:00,10.09,10.1,10.07,10.07,433832.26419577096,3.8581,3.8619,3.8505,3.8505,433832.2642
2009-12-28 09:40:00,10.07,10.1,10.07,10.09,163221.6678545973,3.8505,3.8619,3.8505,3.8581,163221.6679
2009-12-28 09:45:00,10.08,10.1,10.08,10.08,378949.86932763126,3.8543,3.8619,3.8543,3.8543,378949.8693
2009-12-28 09:50:00,10.09,10.1,10.08,10.09,197196.48372535044,3.8581,3.8619,3.8543,3.8581,197196.4837
2009-12-28 09:55:00,10.09,10.09,10.05,10.06,227369.9215965788,3.8581,3.8581,3.8428,3.8467,227369.9216
2009-12-28 10:00:00,10.06,10.06,10.05,10.06,150154.4309812307,3.8467,3.8467,3.8428,3.8467,150154.431
2009-12-28 10:05:00,10.06,10.09,10.06,10.09,234497.50534568785,3.8467,3.8581,3.8467,3.8581,234497.5053
2009-12-28 10:10:00,10.09,10.09,10.06,10.06,263007.84034212405,3.8581,3.8581,3.8467,3.8467,263007.8403
2009-12-28 10:15:00,10.06,10.08,10.06,10.07,288191.969588976,3.8467,3.8543,3.8467,3.8505,288191.9696
2009-12-28 10:20:00,10.07,10.08,10.06,10.06,209788.54834877644,3.8505,3.8543,3.8467,3.8467,209788.5483
2009-12-28 10:25:00,10.06,10.07,10.04,10.06,177001.6631028748,3.8467,3.8505,3.839,3.8467,177001.6631
2009-12-28 10:30:00,10.07,10.07,10.06,10.07,36350.67712045617,3.8505,3.8505,3.8467,3.8505,36350.6771
2009-12-28 10:35:00,10.07,10.07,10.06,10.07,109527.2036113091,3.8505,3.8505,3.8467,3.8505,109527.2036
2009-12-28 10:40:00,10.06,10.07,10.06,10.07,42765.50249465431,3.8467,3.8505,3.8467,3.8505,42765.5025
2009-12-28 10:45:00,10.06,10.07,10.06,10.06,253029.2230933713,3.8467,3.8505,3.8467,3.8467,253029.2231
2009-12-28 10:50:00,10.06,10.07,10.06,10.06,25896.88762176289,3.8467,3.8505,3.8467,3.8467,25896.8876
2009-12-28 10:55:00,10.07,10.08,10.06,10.07,64623.42599192207,3.8505,3.8543,3.8467,3.8505,64623.426
2009-12-28 11:00:00,10.08,10.08,10.07,10.08,79828.93799002138,3.8543,3.8543,3.8505,3.8543,79828.938
2009-12-28 11:05:00,10.07,10.08,10.07,10.08,72701.35424091233,3.8505,3.8543,3.8505,3.8543,72701.3542
2009-12-28 11:10:00,10.08,10.08,10.07,10.08,93608.93323829888,3.8543,3.8543,3.8505,3.8543,93608.9332
2009-12-28 11:15:00,10.07,10.08,10.07,10.08,226419.57709669755,3.8505,3.8543,3.8505,3.8543,226419.5771
2009-12-28 11:20:00,10.08,10.09,10.08,10.09,152767.87835590402,3.8543,3.8581,3.8543,3.8581,152767.8784
2009-12-28 11:25:00,10.09,10.09,10.07,10.07,90045.14136374436,3.8581,3.8581,3.8505,3.8505,90045.1414
2009-12-28 11:30:00,10.07,10.08,10.07,10.08,77453.07674031837,3.8505,3.8543,3.8505,3.8543,77453.0767
2009-12-28 11:35:00,10.08,10.08,10.08,10.08,70087.90686623902,3.8543,3.8543,3.8543,3.8543,70087.9069
2009-12-28 11:40:00,10.08,10.08,10.07,10.08,167973.39035400332,3.8543,3.8543,3.8505,3.8543,167973.3904
2009-12-28 11:45:00,10.08,10.08,10.07,10.07,208363.03159895464,3.8543,3.8543,3.8505,3.8505,208363.0316
2009-12-28 11:50:00,10.08,10.08,10.07,10.07,51556.18911855548,3.8543,3.8543,3.8505,3.8505,51556.1891
2009-12-28 11:55:00,10.07,10.08,10.06,10.06,244476.1225944405,3.8505,3.8543,3.8467,3.8467,244476.1226
2009-12-28 12:00:00,10.07,10.07,10.06,10.06,42527.91636968401,3.8505,3.8505,3.8467,3.8467,42527.9164
2009-12-28 12:05:00,10.07,10.07,10.06,10.07,92896.17486338798,3.8505,3.8505,3.8467,3.8505,92896.1749
2009-12-28 12:10:00,10.07,10.08,10.07,10.08,125683.06010928962,3.8505,3.8543,3.8505,3.8543,125683.0601
2009-12-28 12:15:00,10.08,10.08,10.08,10.08,207412.68709907343,3.8543,3.8543,3.8543,3.8543,207412.6871
2009-12-28 12:20:00,10.08,10.08,10.08,10.08,58208.600617723925,3.8543,3.8543,3.8543,3.8543,58208.6006
2009-12-28 12:25:00,10.08,10.08,10.07,10.08,136612.0218579235,3.8543,3.8543,3.8505,3.8543,136612.0219
2009-12-28 12:30:00,10.08,10.08,10.07,10.07,90045.14136374436,3.8543,3.8543,3.8505,3.8505,90045.1414
2009-12-28 12:35:00,10.07,10.07,10.07,10.07,31598.95462105013,3.8505,3.8505,3.8505,3.8505,31598.9546
2009-12-28 12:40:00,10.07,10.07,10.07,10.07,22333.095747208365,3.8505,3.8505,3.8505,3.8505,22333.0957
2009-12-28 12:45:00,10.07,10.07,10.07,10.07,47279.63886909005,3.8505,3.8505,3.8505,3.8505,47279.6389
2009-12-28 12:50:00,10.07,10.08,10.07,10.07,82442.38536469471,3.8505,3.8543,3.8505,3.8505,82442.3854
2009-12-28 12:55:00,10.07,10.08,10.06,10.06,295557.13946305536,3.8505,3.8543,3.8467,3.8467,295557.1395
2009-12-28 13:00:00,10.06,10.06,10.06,10.06,52031.36136849608,3.8467,3.8467,3.8467,3.8467,52031.3614
2009-12-28 13:05:00,10.06,10.06,10.05,10.06,143739.60560703254,3.8467,3.8467,3.8428,3.8467,143739.6056
2009-12-28 13:10:00,10.06,10.06,10.06,10.06,38726.53837015919,3.8467,3.8467,3.8467,3.8467,38726.5384
2009-12-28 13:15:00,10.06,10.06,10.06,10.06,137562.3663578047,3.8467,3.8467,3.8467,3.8467,137562.3664
2009-12-28 13:20:00,10.06,10.06,10.06,10.06,64623.42599192207,3.8467,3.8467,3.8467,3.8467,64623.426
2009-12-28 13:25:00,10.06,10.06,10.05,10.05,56070.32549299121,3.8467,3.8467,3.8428,3.8428,56070.3255
2009-12-28 13:30:00,10.05,10.06,10.05,10.05,30411.023996198623,3.8428,3.8467,3.8428,3.8428,30411.024
2009-12-28 13:35:00,10.06,10.06,10.05,10.06,28510.33499643621,3.8467,3.8467,3.8428,3.8467,28510.335
2009-12-28 13:40:00,10.06,10.06,10.05,10.06,38488.95224518888,3.8467,3.8467,3.8428,3.8467,38488.9522
2009-12-28 13:45:00,10.05,10.06,10.05,10.05,69375.1484913281,3.8428,3.8467,3.8428,3.8428,69375.1485
2009-12-28 13:50:00,10.05,10.06,10.05,10.06,38251.36612021858,3.8428,3.8467,3.8428,3.8467,38251.3661
2009-12-28 13:55:00,10.05,10.06,10.05,10.06,23283.44024708957,3.8428,3.8467,3.8428,3.8467,23283.4402
2009-12-28 14:00:00,10.06,10.06,10.04,10.04,120218.57923497268,3.8467,3.8467,3.839,3.839,120218.5792
2009-12-28 14:05:00,10.04,10.04,10.02,10.02,230220.9550962224,3.839,3.839,3.8314,3.8314,230220.9551
2009-12-28 14:10:00,10.02,10.02,10.01,10.02,125445.47398431932,3.8314,3.8314,3.8275,3.8314,125445.474
2009-12-28 14:15:00,10.01,10.02,10.0,10.0,122119.2682347351,3.8275,3.8314,3.8237,3.8237,122119.2682
2009-12-28 14:20:00,10.0,10.02,10.0,10.0,241625.0890947969,3.8237,3.8314,3.8237,3.8237,241625.0891
2009-12-28 14:25:00,10.0,10.0,10.0,10.0,220955.0962223806,3.8237,3.8237,3.8237,3.8237,220955.0962
2009-12-28 14:30:00,10.0,10.02,10.0,10.02,290805.41696364933,3.8237,3.8314,3.8237,3.8314,290805.417
2009-12-28 14:35:00,10.02,10.02,10.0,10.01,218104.062722737,3.8314,3.8314,3.8237,3.8275,218104.0627
2009-12-28 14:40:00,10.01,10.01,10.0,10.0,98598.24186267522,3.8275,3.8275,3.8237,3.8237,98598.2419
2009-12-28 14:45:00,10.0,10.02,10.0,10.02,114041.33998574484,3.8237,3.8314,3.8237,3.8314,114041.34
2009-12-28 14:50:00,10.02,10.02,10.0,10.01,278213.3523402233,3.8314,3.8314,3.8237,3.8275,278213.3523
2009-12-28 14:55:00,10.01,10.01,10.0,10.0,107864.100736517,3.8275,3.8275,3.8237,3.8237,107864.1007
2009-12-28 15:00:00,10.0,10.0,9.99,9.99,113566.16773580424,3.8237,3.8237,3.8199,3.8199,113566.1677
2009-12-28 15:05:00,10.0,10.02,9.99,10.02,219054.4072226182,3.8237,3.8314,3.8199,3.8314,219054.4072
2009-12-28 15:10:00,10.01,10.02,10.01,10.02,64385.83986695177,3.8275,3.8314,3.8275,3.8314,64385.8399
2009-12-28 15:15:00,10.02,10.03,10.01,10.02,245426.4670943217,3.8314,3.8352,3.8275,3.8314,245426.4671
2009-12-28 15:20:00,10.01,10.02,10.01,10.01,75789.97386552625,3.8275,3.8314,3.8275,3.8275,75789.9739
2009-12-28 15:25:00,10.01,10.02,10.0,10.01,228795.43834640057,3.8275,3.8314,3.8237,3.8275,228795.4383
2009-12-28 15:30:00,10.01,10.03,10.01,10.01,470420.5274411974,3.8275,3.8352,3.8275,3.8275,470420.5274
2009-12-28 15:35:00,10.01,10.02,10.01,10.02,314564.0294606795,3.8275,3.8314,3.8275,3.8314,314564.0295
2009-12-28 15:40:00,10.01,10.03,10.01,10.03,354716.0845806605,3.8275,3.8352,3.8275,3.8352,354716.0846
2009-12-28 15:45:00,10.03,10.04,10.02,10.03,207175.10097410312,3.8352,3.839,3.8314,3.8352,207175.101
2009-12-28 15:50:00,10.03,10.05,10.02,10.05,422903.3024471371,3.8352,3.8428,3.8314,3.8428,422903.3024
2009-12-28 15:55:00,10.05,10.05,10.04,10.05,664528.391541934,3.8428,3.8428,3.839,3.8428,664528.3915
2009-12-29 09:30:00,10.04,10.06,9.95,10.0,486338.7978142077,3.839,3.8467,3.8046,3.8237,486338.7978
2009-12-29 09:35:00,10.0,10.0,9.96,9.96,266334.04609170824,3.8237,3.8237,3.8084,3.8084,266334.0461
2009-12-29 09:40:00,9.96,9.98,9.95,9.98,270373.0102162034,3.8084,3.8161,3.8046,3.8161,270373.0102
2009-12-29 09:45:00,9.98,10.0,9.97,10.0,220004.7517224994,3.8161,3.8237,3.8122,3.8237,220004.7517
2009-12-29 09:50:00,10.0,10.0,9.98,9.98,135661.6773580423,3.8237,3.8237,3.8161,3.8161,135661.6774
2009-12-29 09:55:00,9.98,9.98,9.97,9.98,175813.73247802327,3.8161,3.8161,3.8122,3.8161,175813.7325
2009-12-29 10:00:00,9.98,9.99,9.96,9.97,323117.12995961035,3.8161,3.8199,3.8084,3.8122,323117.13
2009-12-29 10:05:00,9.97,9.98,9.95,9.98,309337.13471133285,3.8122,3.8161,3.8046,3.8161,309337.1347
2009-12-29 10:10:00,9.98,9.99,9.98,9.98,157282.01473033975,3.8161,3.8199,3.8161,3.8161,157282.0147
2009-12-29 10:15:00,9.98,9.99,9.98,9.99,266809.21834164887,3.8161,3.8199,3.8161,3.8199,266809.2183
2009-12-29 10:20:00,9.99,10.02,9.99,10.02,602518.4129246852,3.8199,3.8314,3.8199,3.8314,602518.4129
2009-12-29 10:25:00,10.02,10.02,10.01,10.01,88382.03848895225,3.8314,3.8314,3.8275,3.8275,88382.0385
2009-12-29 10:30:00,10.02,10.02,10.0,10.0,167735.80422903303,3.8314,3.8314,3.8237,3.8237,167735.8042
2009-12-29 10:35:00,10.0,10.0,9.99,9.99,109764.7897362794,3.8237,3.8237,3.8199,3.8199,109764.7897
2009-12-29 10:40:00,10.0,10.0,9.99,10.0,114991.68448562604,3.8237,3.8237,3.8199,3.8237,114991.6845
2009-12-29 10:45:00,10.0,10.0,9.98,9.99,119505.82086006178,3.8237,3.8237,3.8161,3.8199,119505.8209
2009-12-29 10:50:00,9.98,10.0,9.98,9.99,79116.17961511048,3.8161,3.8237,3.8161,3.8199,79116.1796
2009-12-29 10:55:00,10.0,10.0,9.97,9.98,312663.3404609171,3.8237,3.8237,3.8122,3.8161,312663.3405
2009-12-29 11:00:00,9.97,9.99,9.97,9.99,70800.66524114992,3.8122,3.8199,3.8122,3.8199,70800.6652
2009-12-29 11:05:00,9.99,9.99,9.97,9.98,239249.22784509385,3.8199,3.8199,3.8122,3.8161,239249.2278
2009-12-29 11:10:00,9.97,9.98,9.97,9.97,84580.66048942742,3.8122,3.8161,3.8122,3.8122,84580.6605
2009-12-29 11:15:00,9.97,9.97,9.97,9.97,69612.7346162984,3.8122,3.8122,3.8122,3.8122,69612.7346
2009-12-29 11:20:00,9.97,9.97,9.97,9.97,45616.535994297934,3.8122,3.8122,3.8122,3.8122,45616.536
2009-12-29 11:25:00,9.97,9.97,9.96,9.96,250653.3618436684,3.8122,3.8122,3.8084,3.8084,250653.3618
2009-12-29 11:30:00,9.97,9.97,9.96,9.97,109527.2036113091,3.8122,3.8122,3.8084,3.8122,109527.2036
2009-12-29 11:35:00,9.97,9.98,9.97,9.97,218579.2349726776,3.8122,3.8161,3.8122,3.8122,218579.235
2009-12-29 11:40:00,9.97,9.98,9.97,9.98,29460.67949631741,3.8122,3.8161,3.8122,3.8161,29460.6795
2009-12-29 11:45:00,9.97,9.98,9.96,9.98,270135.42409123306,3.8122,3.8161,3.8084,3.8161,270135.4241
2009-12-29 11:50:00,9.98,9.98,9.97,9.97,82679.97148966501,3.8161,3.8161,3.8122,3.8122,82679.9715
2009-12-29 11:55:00,9.97,9.98,9.97,9.98,129484.43810881444,3.8122,3.8161,3.8122,3.8161,129484.4381
2009-12-29 12:00:00,9.98,9.98,9.97,9.98,219054.4072226182,3.8161,3.8161,3.8122,3.8161,219054.4072
2009-12-29 12:05:00,9.98,9.98,9.97,9.97,53219.29199334759,3.8161,3.8161,3.8122,3.8122,53219.292
2009-12-29 12:10:00,9.97,9.98,9.97,9.97,105963.41173675456,3.8122,3.8161,3.8122,3.8122,105963.4117
2009-12-29 12:15:00,9.97,9.98,9.97,9.97,122356.8543597054,3.8122,3.8161,3.8122,3.8122,122356.8544
2009-12-29 12:20:00,9.97,9.98,9.96,9.97,292230.9337134712,3.8122,3.8161,3.8084,3.8122,292230.9337
2009-12-29 12:25:00,9.97,9.97,9.95,9.95,226419.57709669755,3.8122,3.8122,3.8046,3.8046,226419.5771
2009-12-29 12:30:00,9.95,9.96,9.95,9.96,25184.129246851982,3.8046,3.8084,3.8046,3.8084,25184.1292
2009-12-29 12:35:00,9.96,9.97,9.95,9.97,99548.58636255642,3.8084,3.8122,3.8046,3.8122,99548.5864
2009-12-29 12:40:00,9.97,9.99,9.97,9.99,75789.97386552625,3.8122,3.8199,3.8122,3.8199,75789.9739
2009-12-29 12:45:00,9.99,9.99,9.98,9.98,59158.94511760513,3.8199,3.8199,3.8161,3.8161,59158.9451
2009-12-29 12:50:00,9.99,9.99,9.98,9.98,223330.9574720836,3.8199,3.8199,3.8161,3.8161,223330.9575
2009-12-29 12:55:00,9.98,9.98,9.96,9.97,114991.68448562604,3.8161,3.8161,3.8084,3.8122,114991.6845
2009-12-29 13:00:00,9.96,9.97,9.96,9.96,20432.406747445948,3.8084,3.8122,3.8084,3.8084,20432.4067
2009-12-29 13:05:00,9.96,9.97,9.96,9.96,43240.67474459492,3.8084,3.8122,3.8084,3.8084,43240.6747
2009-12-29 13:10:00,9.96,9.97,9.96,9.97,99073.41411261582,3.8084,3.8122,3.8084,3.8122,99073.4141
2009-12-29 13:15:00,9.97,9.98,9.97,9.98,62722.73699215966,3.8122,3.8161,3.8122,3.8161,62722.737
2009-12-29 13:20:00,9.98,9.98,9.98,9.98,58208.600617723925,3.8161,3.8161,3.8161,3.8161,58208.6006
2009-12-29 13:25:00,9.98,9.98,9.98,9.98,235210.2637205987,3.8161,3.8161,3.8161,3.8161,235210.2637
2009-12-29 13:30:00,9.98,9.98,9.98,9.98,15918.270373010217,3.8161,3.8161,3.8161,3.8161,15918.2704
2009-12-29 13:35:00,9.98,9.99,9.98,9.98,100261.34473746734,3.8161,3.8199,3.8161,3.8161,100261.3447
2009-12-29 13:40:00,9.99,9.99,9.98,9.99,32074.12687099073,3.8199,3.8199,3.8161,3.8199,32074.1269
2009-12-29 13:45:00,9.99,9.99,9.98,9.99,114991.68448562604,3.8199,3.8199,3.8161,3.8199,114991.6845
2009-12-29 13:50:00,9.99,9.99,9.98,9.99,35162.74649560466,3.8199,3.8199,3.8161,3.8199,35162.7465
2009-12-29 13:55:00,9.98,9.99,9.98,9.98,146828.22523164647,3.8161,3.8199,3.8161,3.8161,146828.2252
2009-12-29 14:00:00,9.98,9.98,9.97,9.98,67474.45949156569,3.8161,3.8161,3.8122,3.8161,67474.4595
2009-12-29 14:05:00,9.98,9.98,9.97,9.98,163459.25397956758,3.8161,3.8161,3.8122,3.8161,163459.254
2009-12-29 14:10:00,9.98,9.98,9.97,9.97,28747.92112140651,3.8161,3.8161,3.8122,3.8122,28747.9211
2009-12-29 14:15:00,9.97,9.98,9.97,9.98,9978.617248752673,3.8122,3.8161,3.8122,3.8161,9978.6172
2009-12-29 14:20:00,9.97,9.98,9.97,9.98,105488.23948681397,3.8122,3.8161,3.8122,3.8161,105488.2395
2009-12-29 14:25:00,9.98,9.98,9.98,9.98,64623.42599192207,3.8161,3.8161,3.8161,3.8161,64623.426
2009-12-29 14:30:00,9.98,9.99,9.98,9.98,170349.25160370636,3.8161,3.8199,3.8161,3.8161,170349.2516
2009-12-29 14:35:00,9.98,9.99,9.98,9.99,148728.91423140888,3.8161,3.8199,3.8161,3.8199,148728.9142
2009-12-29 14:40:00,9.99,9.99,9.98,9.98,119268.23473509148,3.8199,3.8199,3.8161,3.8161,119268.2347
2009-12-29 14:45:00,9.98,9.99,9.98,9.99,100261.34473746734,3.8161,3.8199,3.8161,3.8199,100261.3447
2009-12-29 14:50:00,9.99,10.0,9.98,9.98,149679.2587312901,3.8199,3.8237,3.8161,3.8161,149679.2587
2009-12-29 14:55:00,9.98,9.98,9.97,9.97,86481.34948918983,3.8161,3.8161,3.8122,3.8122,86481.3495
2009-12-29 15:00:00,9.98,9.99,9.97,9.99,252316.46471846043,3.8161,3.8199,3.8122,3.8199,252316.4647
2009-12-29 15:05:00,9.98,9.99,9.98,9.99,85055.83273936802,3.8161,3.8199,3.8161,3.8199,85055.8327
2009-12-29 15:10:00,9.99,9.99,9.98,9.98,208600.6177239249,3.8199,3.8199,3.8161,3.8161,208600.6177
2009-12-29 15:15:00,9.98,9.99,9.97,9.99,360180.56545497745,3.8161,3.8199,3.8122,3.8199,360180.5655
2009-12-29 15:20:00,9.99,10.0,9.98,9.99,273699.2159657876,3.8199,3.8237,3.8161,3.8199,273699.216
2009-12-29 15:25:00,9.98,9.99,9.98,9.98,93608.93323829888,3.8161,3.8199,3.8161,3.8161,93608.9332
2009-12-29 15:30:00,9.98,9.99,9.98,9.99,155618.91185554763,3.8161,3.8199,3.8161,3.8199,155618.9119
2009-12-29 15:35:00,9.98,9.99,9.97,9.98,334521.26395818486,3.8161,3.8199,3.8122,3.8161,334521.264
2009-12-29 15:40:00,9.98,9.98,9.96,9.96,191969.5889760038,3.8161,3.8161,3.8084,3.8084,191969.589
2009-12-29 15:45:00,9.96,9.97,9.96,9.97,230220.9550962224,3.8084,3.8122,3.8084,3.8122,230220.9551
2009-12-29 15:50:00,9.97,9.98,9.95,9.96,643145.6402946068,3.8122,3.8161,3.8046,3.8084,643145.6403
2009-12-29 15:55:00,9.97,9.97,9.95,9.96,666429.0805416964,3.8122,3.8122,3.8046,3.8084,666429.0805
2009-12-30 09:30:00,9.95,9.99,9.93,9.97,397006.4148253742,3.8046,3.8199,3.7969,3.8122,397006.4148
2009-12-30 09:35:00,9.97,9.97,9.93,9.95,345925.3979567593,3.8122,3.8122,3.7969,3.8046,345925.398
2009-12-30 09:40:00,9.95,10.0,9.93,9.97,570681.8721786648,3.8046,3.8237,3.7969,3.8122,570681.8722
2009-12-30 09:45:00,9.97,9.99,9.96,9.96,415062.9603231172,3.8122,3.8199,3.8084,3.8084,415062.9603
2009-12-30 09:50:00,9.96,9.99,9.96,9.98,226181.99097172727,3.8084,3.8199,3.8084,3.8161,226181.991
2009-12-30 09:55:00,9.98,10.02,9.98,10.01,314326.4433357092,3.8161,3.8314,3.8161,3.8275,314326.4433
2009-12-30 10:00:00,10.01,10.05,10.0,10.04,885008.315514374,3.8275,3.8428,3.8237,3.839,885008.3155
2009-12-30 10:05:00,10.04,10.05,10.01,10.02,280114.04133998574,3.839,3.8428,3.8275,3.8314,280114.0413
2009-12-30 10:10:00,10.02,10.03,10.01,10.01,310762.6514611547,3.8314,3.8352,3.8275,3.8275,310762.6515
2009-12-30 10:15:00,10.01,10.03,10.01,10.03,272986.4575908767,3.8275,3.8352,3.8275,3.8352,272986.4576
2009-12-30 10:20:00,10.03,10.06,10.02,10.05,529104.300308862,3.8352,3.8467,3.8314,3.8428,529104.3003
2009-12-30 10:25:00,10.04,10.06,10.04,10.06,217866.47659776668,3.839,3.8467,3.839,3.8467,217866.4766
2009-12-30 10:30:00,10.06,10.06,10.06,10.06,74364.45711570444,3.8467,3.8467,3.8467,3.8467,74364.4571
2009-12-30 10:35:00,10.06,10.06,10.03,10.03,148016.155856498,3.8467,3.8467,3.8352,3.8352,148016.1559
2009-12-30 10:40:00,10.03,10.05,10.03,10.03,266096.45996673795,3.8352,3.8428,3.8352,3.8352,266096.46
2009-12-30 10:45:00,10.03,10.05,10.03,10.04,117605.13186029936,3.8352,3.8428,3.8352,3.839,117605.1319
2009-12-30 10:50:00,10.04,10.06,10.04,10.06,468044.6661914944,3.839,3.8467,3.839,3.8467,468044.6662
2009-12-30 10:55:00,10.06,10.06,10.03,10.04,449037.7761938703,3.8467,3.8467,3.8352,3.839,449037.7762
2009-12-30 11:00:00,10.04,10.05,10.03,10.05,142789.26110715134,3.839,3.8428,3.8352,3.8428,142789.2611
2009-12-30 11:05:00,10.04,10.05,10.04,10.05,86243.76336421953,3.839,3.8428,3.839,3.8428,86243.7634
2009-12-30 11:10:00,10.05,10.05,10.03,10.04,202185.7923497268,3.8428,3.8428,3.8352,3.839,202185.7923
2009-12-30 11:15:00,10.05,10.05,10.03,10.03,100736.51698740794,3.8428,3.8428,3.8352,3.8352,100736.517
2009-12-30 11:20:00,10.03,10.03,10.01,10.02,118793.06248515088,3.8352,3.8352,3.8275,3.8314,118793.0625
2009-12-30 11:25:00,10.02,10.02,10.01,10.02,63673.08149204087,3.8314,3.8314,3.8275,3.8314,63673.0815
2009-12-30 11:30:00,10.01,10.03,10.01,10.02,167498.21810406272,3.8275,3.8352,3.8275,3.8314,167498.2181
2009-12-30 11:35:00,10.02,10.02,10.0,10.01,106676.17011166547,3.8314,3.8314,3.8237,3.8275,106676.1701
2009-12-30 11:40:00,10.01,10.02,10.01,10.02,140888.57210738893,3.8275,3.8314,3.8275,3.8314,140888.5721
2009-12-30 11:45:00,10.02,10.03,10.01,10.03,284865.76383939176,3.8314,3.8352,3.8275,3.8352,284865.7638
2009-12-30 11:50:00,10.03,10.04,10.03,10.03,188168.21097647896,3.8352,3.839,3.8352,3.8352,188168.211
2009-12-30 11:55:00,10.04,10.04,10.03,10.03,84818.24661439772,3.839,3.839,3.8352,3.8352,84818.2466
2009-12-30 12:00:00,10.03,10.05,10.03,10.05,164884.77072938942,3.8352,3.8428,3.8352,3.8428,164884.7707
2009-12-30 12:05:00,10.04,10.05,10.04,10.04,18769.30387265384,3.839,3.8428,3.839,3.839,18769.3039
2009-12-30 12:10:00,10.04,10.04,10.03,10.03,91233.07198859588,3.839,3.839,3.8352,3.8352,91233.072
2009-12-30 12:15:00,10.03,10.03,10.01,10.01,149441.6726063198,3.8352,3.8352,3.8275,3.8275,149441.6726
2009-12-30 12:20:00,10.02,10.02,10.01,10.02,128771.67973390354,3.8314,3.8314,3.8275,3.8314,128771.6797
2009-12-30 12:25:00,10.02,10.02,10.01,10.02,99073.41411261582,3.8314,3.8314,3.8275,3.8314,99073.4141
2009-12-30 12:30:00,10.02,10.02,10.01,10.02,113803.75386077454,3.8314,3.8314,3.8275,3.8314,113803.7539
2009-12-30 12:35:00,10.01,10.02,10.01,10.01,40152.05511998099,3.8275,3.8314,3.8275,3.8275,40152.0551
2009-12-30 12:40:00,10.02,10.03,10.02,10.03,217866.47659776668,3.8314,3.8352,3.8314,3.8352,217866.4766
2009-12-30 12:45:00,10.03,10.03,10.03,10.03,21145.16512235685,3.8352,3.8352,3.8352,3.8352,21145.1651
2009-12-30 12:50:00,10.03,10.03,10.01,10.02,144214.77785697317,3.8352,3.8352,3.8275,3.8314,144214.7779
2009-12-30 12:55:00,10.02,10.02,10.0,10.0,97885.48348776432,3.8314,3.8314,3.8237,3.8237,97885.4835
2009-12-30 13:00:00,10.0,10.01,10.0,10.01,49893.08624376336,3.8237,3.8275,3.8237,3.8275,49893.0862
2009-12-30 13:05:00,10.01,10.01,10.0,10.0,81729.62698978379,3.8275,3.8275,3.8237,3.8237,81729.627
2009-12-30 13:10:00,10.0,10.0,9.99,10.0,142314.08885721074,3.8237,3.8237,3.8199,3.8237,142314.0889
2009-12-30 13:15:00,10.0,10.0,9.99,10.0,52268.94749346638,3.8237,3.8237,3.8199,3.8237,52268.9475
2009-12-30 13:20:00,10.0,10.0,10.0,10.0,23996.19862200048,3.8237,3.8237,3.8237,3.8237,23996.1986
2009-12-30 13:25:00,10.0,10.0,9.98,9.98,83630.31598954622,3.8237,3.8237,3.8161,3.8161,83630.316
2009-12-30 13:30:00,9.99,9.99,9.98,9.99,32074.12687099073,3.8199,3.8199,3.8161,3.8199,32074.1269
2009-12-30 13:35:00,9.99,9.99,9.98,9.98,107626.51461154668,3.8199,3.8199,3.8161,3.8161,107626.5146
2009-12-30 13:40:00,9.98,10.0,9.98,10.0,94321.6916132098,3.8161,3.8237,3.8161,3.8237,94321.6916
2009-12-30 13:45:00,10.0,10.0,9.99,10.0,19957.234497505346,3.8237,3.8237,3.8199,3.8237,19957.2345
2009-12-30 13:50:00,10.0,10.0,9.99,10.0,41339.985744832506,3.8237,3.8237,3.8199,3.8237,41339.9857
2009-12-30 13:55:00,10.0,10.0,9.99,10.0,152055.11998099313,3.8237,3.8237,3.8199,3.8237,152055.12
2009-12-30 14:00:00,10.0,10.0,9.99,10.0,41577.57186980281,3.8237,3.8237,3.8199,3.8237,41577.5719
2009-12-30 14:05:00,10.0,10.0,9.99,10.0,86718.93561416013,3.8237,3.8237,3.8199,3.8237,86718.9356
2009-12-30 14:10:00,10.0,10.01,10.0,10.01,72701.35424091233,3.8237,3.8275,3.8237,3.8275,72701.3542
2009-12-30 14:15:00,10.01,10.01,10.0,10.01,83155.14373960561,3.8275,3.8275,3.8237,3.8275,83155.1437
2009-12-30 14:20:00,10.01,10.01,10.0,10.0,33974.81587075315,3.8275,3.8275,3.8237,3.8237,33974.8159
2009-12-30 14:25:00,10.0,10.0,10.0,10.0,46804.46661914944,3.8237,3.8237,3.8237,3.8237,46804.4666
2009-12-30 14:30:00,10.0,10.0,10.0,10.0,31598.95462105013,3.8237,3.8237,3.8237,3.8237,31598.9546
2009-12-30 14:35:00,10.0,10.0,9.99,9.99,167260.63197909243,3.8237,3.8237,3.8199,3.8199,167260.632
2009-12-30 14:40:00,9.99,10.0,9.99,10.0,39439.29674507009,3.8199,3.8237,3.8199,3.8237,39439.2967
2009-12-30 14:45:00,10.0,10.0,9.98,10.0,186980.28035162747,3.8237,3.8237,3.8161,3.8237,186980.2804
2009-12-30 14:50:00,10.0,10.0,9.99,10.0,30886.196246139225,3.8237,3.8237,3.8199,3.8237,30886.1962
2009-12-30 14:55:00,10.0,10.0,9.99,9.99,50605.84461867427,3.8237,3.8237,3.8199,3.8199,50605.8446
2009-12-30 15:00:00,9.99,10.0,9.99,9.99,119268.23473509148,3.8199,3.8237,3.8199,3.8199,119268.2347
2009-12-30 15:05:00,9.99,9.99,9.99,9.99,31123.78237110953,3.8199,3.8199,3.8199,3.8199,31123.7824
2009-12-30 15:10:00,9.99,10.0,9.98,9.99,355428.8429555714,3.8199,3.8237,3.8161,3.8199,355428.843
2009-12-30 15:15:00,9.99,9.99,9.98,9.98,21620.337372297457,3.8199,3.8199,3.8161,3.8161,21620.3374
2009-12-30 15:20:00,9.99,9.99,9.98,9.99,41339.985744832506,3.8199,3.8199,3.8161,3.8199,41339.9857
2009-12-30 15:25:00,9.99,9.99,9.98,9.99,292468.51983844145,3.8199,3.8199,3.8161,3.8199,292468.5198
2009-12-30 15:30:00,9.99,10.01,9.99,10.01,208363.03159895464,3.8199,3.8275,3.8199,3.8275,208363.0316
2009-12-30 15:35:00,10.0,10.01,10.0,10.0,200522.68947493468,3.8237,3.8275,3.8237,3.8237,200522.6895
2009-12-30 15:40:00,10.0,10.01,10.0,10.0,124495.1294844381,3.8237,3.8275,3.8237,3.8237,124495.1295
2009-12-30 15:45:00,10.0,10.01,10.0,10.01,387740.5559515325,3.8237,3.8275,3.8237,3.8275,387740.556
2009-12-30 15:50:00,10.01,10.02,10.0,10.01,474459.4915656926,3.8275,3.8314,3.8237,3.8275,474459.4916
2009-12-30 15:55:00,10.01,10.02,10.0,10.01,648610.1211689238,3.8275,3.8314,3.8237,3.8275,648610.1212
2009-12-31 09:30:00,10.09,10.1,10.03,10.03,593727.726300784,3.8581,3.8619,3.8352,3.8352,593727.7263
2009-12-31 09:35:00,10.03,10.03,10.02,10.02,108101.6868614873,3.8352,3.8352,3.8314,3.8314,108101.6869
2009-12-31 09:40:00,10.02,10.03,10.0,10.0,126158.23235923024,3.8314,3.8352,3.8237,3.8237,126158.2324
2009-12-31 09:45:00,10.0,10.01,9.97,10.0,246139.2254692326,3.8237,3.8275,3.8122,3.8237,246139.2255
2009-12-31 09:50:00,10.0,10.0,9.99,10.0,76027.55999049656,3.8237,3.8237,3.8199,3.8237,76027.56
2009-12-31 09:55:00,10.0,10.0,9.98,9.98,75314.80161558565,3.8237,3.8237,3.8161,3.8161,75314.8016
2009-12-31 10:00:00,9.99,9.99,9.97,9.98,135186.5051081017,3.8199,3.8199,3.8122,3.8161,135186.5051
2009-12-31 10:05:00,9.98,9.98,9.94,9.97,284628.1777144215,3.8161,3.8161,3.8008,3.8122,284628.1777
2009-12-31 10:10:00,9.96,9.97,9.95,9.96,186505.10810168687,3.8084,3.8122,3.8046,3.8084,186505.1081
2009-12-31 10:15:00,9.96,9.96,9.95,9.95,223093.3713471133,3.8084,3.8084,3.8046,3.8046,223093.3713
2009-12-31 10:20:00,9.95,9.97,9.95,9.96,77215.49061534807,3.8046,3.8122,3.8046,3.8084,77215.4906
2009-12-31 10:25:00,9.96,9.97,9.95,9.96,122594.4404846757,3.8084,3.8122,3.8046,3.8084,122594.4405
2009-12-31 10:30:00,9.95,9.96,9.93,9.93,239011.6417201236,3.8046,3.8084,3.7969,3.7969,239011.6417
2009-12-31 10:35:00,9.93,9.94,9.93,9.93,124732.71560940842,3.7969,3.8008,3.7969,3.7969,124732.7156
2009-12-31 10:40:00,9.94,9.94,9.93,9.93,73176.52649085294,3.8008,3.8008,3.7969,3.7969,73176.5265
2009-12-31 10:45:00,9.94,9.95,9.93,9.95,89332.38298883346,3.8008,3.8046,3.7969,3.8046,89332.383
2009-12-31 10:50:00,9.95,9.97,9.95,9.97,75077.21549061534,3.8046,3.8122,3.8046,3.8122,75077.2155
2009-12-31 10:55:00,9.97,9.99,9.96,9.98,322404.3715846995,3.8122,3.8199,3.8084,3.8161,322404.3716
2009-12-31 11:00:00,9.99,9.99,9.97,9.97,234259.9192207175,3.8199,3.8199,3.8122,3.8122,234259.9192
2009-12-31 11:05:00,9.97,9.97,9.95,9.95,262057.4958422428,3.8122,3.8122,3.8046,3.8046,262057.4958
2009-12-31 11:10:00,9.95,9.96,9.94,9.94,110477.5481111903,3.8046,3.8084,3.8008,3.8008,110477.5481
2009-12-31 11:15:00,9.94,9.96,9.94,9.96,138512.71085768592,3.8008,3.8084,3.8008,3.8084,138512.7109
2009-12-31 11:20:00,9.96,9.98,9.96,9.97,85055.83273936802,3.8084,3.8161,3.8084,3.8122,85055.8327
2009-12-31 11:25:00,9.97,9.98,9.97,9.98,107626.51461154668,3.8122,3.8161,3.8122,3.8161,107626.5146
2009-12-31 11:30:00,9.98,9.98,9.96,9.96,161558.56497980517,3.8161,3.8161,3.8084,3.8084,161558.565
2009-12-31 11:35:00,9.96,9.97,9.96,9.97,38488.95224518888,3.8084,3.8122,3.8084,3.8122,38488.9522
2009-12-31 11:40:00,9.97,9.97,9.96,9.97,43478.260869565216,3.8122,3.8122,3.8084,3.8122,43478.2609
2009-12-31 11:45:00,9.97,9.98,9.97,9.98,110715.1342361606,3.8122,3.8161,3.8122,3.8161,110715.1342
2009-12-31 11:50:00,9.98,9.99,9.98,9.98,111903.06486101211,3.8161,3.8199,3.8161,3.8161,111903.0649
2009-12-31 11:55:00,9.98,9.99,9.98,9.98,58683.77286766453,3.8161,3.8199,3.8161,3.8161,58683.7729
2009-12-31 12:00:00,9.98,9.98,9.97,9.98,60822.047992397245,3.8161,3.8161,3.8122,3.8161,60822.048
2009-12-31 12:05:00,9.98,9.98,9.98,9.98,27322.4043715847,3.8161,3.8161,3.8161,3.8161,27322.4044
2009-12-31 12:10:00,9.98,9.98,9.97,9.98,50368.25849370397,3.8161,3.8161,3.8122,3.8161,50368.2585
2009-12-31 12:15:00,9.97,9.98,9.97,9.97,58921.35899263483,3.8122,3.8161,3.8122,3.8122,58921.359
2009-12-31 12:20:00,9.97,9.97,9.96,9.96,66999.28724162509,3.8122,3.8122,3.8084,3.8084,66999.2872
2009-12-31 12:25:00,9.97,9.97,9.95,9.95,173675.45735329058,3.8122,3.8122,3.8046,3.8046,173675.4574
2009-12-31 12:30:00,9.95,9.95,9.95,9.95,22570.681872178666,3.8046,3.8046,3.8046,3.8046,22570.6819
2009-12-31 12:35:00,9.95,9.95,9.95,9.95,99073.41411261582,3.8046,3.8046,3.8046,3.8046,99073.4141
2009-12-31 12:40:00,9.95,9.95,9.94,9.95,69137.5623663578,3.8046,3.8046,3.8008,3.8046,69137.5624
2009-12-31 12:45:00,9.94,9.97,9.94,9.96,231171.2995961036,3.8008,3.8122,3.8008,3.8084,231171.2996
2009-12-31 12:50:00,9.96,9.98,9.96,9.98,141838.91660727013,3.8084,3.8161,3.8084,3.8161,141838.9166
2009-12-31 12:55:00,9.97,9.98,9.97,9.98,180565.45497742933,3.8122,3.8161,3.8122,3.8161,180565.455
2009-12-31 13:00:00,9.98,9.98,9.97,9.98,115942.02898550723,3.8161,3.8161,3.8122,3.8161,115942.029
2009-12-31 13:05:00,9.98,9.98,9.97,9.97,53694.4642432882,3.8161,3.8161,3.8122,3.8122,53694.4642
2009-12-31 13:10:00,9.97,9.97,9.97,9.97,42290.33024471371,3.8122,3.8122,3.8122,3.8122,42290.3302
2009-12-31 13:15:00,9.97,9.97,9.96,9.97,83392.72986457591,3.8122,3.8122,3.8084,3.8122,83392.7299
2009-12-31 13:20:00,9.97,9.98,9.97,9.98,112853.40936089332,3.8122,3.8161,3.8122,3.8161,112853.4094
2009-12-31 13:25:00,9.98,9.98,9.98,9.98,31836.54074602044,3.8161,3.8161,3.8161,3.8161,31836.5407
2009-12-31 13:30:00,9.98,9.99,9.98,9.98,161558.56497980517,3.8161,3.8199,3.8161,3.8161,161558.565
2009-12-31 13:35:00,9.99,9.99,9.98,9.98,22808.267997148967,3.8199,3.8199,3.8161,3.8161,22808.268
2009-12-31 13:40:00,9.99,9.99,9.98,9.99,26609.6459966738,3.8199,3.8199,3.8161,3.8199,26609.646
2009-12-31 13:45:00,9.98,9.99,9.98,9.98,22570.681872178666,3.8161,3.8199,3.8161,3.8161,22570.6819
2009-12-31 13:50:00,9.98,9.99,9.98,9.99,28747.92112140651,3.8161,3.8199,3.8161,3.8199,28747.9211
2009-12-31 13:55:00,9.98,9.99,9.98,9.98,94559.2777381801,3.8161,3.8199,3.8161,3.8161,94559.2777
2009-12-31 14:00:00,9.98,9.98,9.98,9.98,25659.30149679259,3.8161,3.8161,3.8161,3.8161,25659.3015
2009-12-31 14:05:00,9.98,9.98,9.98,9.98,34687.57424566405,3.8161,3.8161,3.8161,3.8161,34687.5742
2009-12-31 14:10:00,9.98,9.98,9.98,9.98,34449.98812069375,3.8161,3.8161,3.8161,3.8161,34449.9881
2009-12-31 14:15:00,9.98,9.98,9.97,9.97,54407.2226181991,3.8161,3.8161,3.8122,3.8122,54407.2226
2009-12-31 14:20:00,9.97,9.97,9.96,9.96,65336.18436683298,3.8122,3.8122,3.8084,3.8084,65336.1844
2009-12-31 14:25:00,9.96,9.97,9.95,9.97,143739.60560703254,3.8084,3.8122,3.8046,3.8122,143739.6056
2009-12-31 14:30:00,9.96,9.97,9.96,9.96,57971.01449275362,3.8084,3.8122,3.8084,3.8084,57971.0145
2009-12-31 14:35:00,9.96,9.97,9.95,9.95,109527.2036113091,3.8084,3.8122,3.8046,3.8046,109527.2036
2009-12-31 14:40:00,9.95,9.95,9.95,9.95,22570.681872178666,3.8046,3.8046,3.8046,3.8046,22570.6819
2009-12-31 14:45:00,9.95,9.95,9.95,9.95,37063.43549536707,3.8046,3.8046,3.8046,3.8046,37063.4355
2009-12-31 14:50:00,9.95,9.95,9.95,9.95,62960.32311712996,3.8046,3.8046,3.8046,3.8046,62960.3231
2009-12-31 14:55:00,9.95,9.95,9.93,9.94,296745.07008790685,3.8046,3.8046,3.7969,3.8008,296745.0701
2009-12-31 15:00:00,9.94,9.95,9.94,9.95,67474.45949156569,3.8008,3.8046,3.8008,3.8046,67474.4595
2009-12-31 15:05:00,9.95,9.95,9.95,9.95,45141.36374435733,3.8046,3.8046,3.8046,3.8046,45141.3637
2009-12-31 15:10:00,9.95,9.96,9.95,9.96,133285.81610833926,3.8046,3.8084,3.8046,3.8084,133285.8161
2009-12-31 15:15:00,9.95,9.96,9.95,9.96,73176.52649085294,3.8046,3.8084,3.8046,3.8084,73176.5265
2009-12-31 15:20:00,9.96,9.96,9.96,9.96,111665.4787360418,3.8084,3.8084,3.8084,3.8084,111665.4787
2009-12-31 15:25:00,9.96,9.96,9.95,9.95,295319.55333808507,3.8084,3.8084,3.8046,3.8046,295319.5533
2009-12-31 15:30:00,9.95,9.95,9.95,9.95,263720.5987170349,3.8046,3.8046,3.8046,3.8046,263720.5987
2009-12-31 15:35:00,9.95,9.96,9.94,9.95,459016.39344262297,3.8046,3.8084,3.8008,3.8046,459016.3934
2009-12-31 15:40:00,9.95,9.96,9.94,9.94,423853.6469470183,3.8046,3.8084,3.8008,3.8008,423853.6469
2009-12-31 15:45:00,9.94,9.94,9.9,9.92,455690.1876930387,3.8008,3.8008,3.7855,3.7931,455690.1877
2009-12-31 15:50:00,9.92,9.93,9.92,9.92,355191.2568306011,3.7931,3.7969,3.7931,3.7931,355191.2568
2009-12-31 15:55:00,9.92,9.93,9.9,9.91,2076977.9044903773,3.7931,3.7969,3.7855,3.7893,2076977.9045
2010-01-04 09:30:00,9.98,10.09,9.98,10.03,678308.3867902114,3.8161,3.8581,3.8161,3.8352,678308.3868
2010-01-04 09:35:00,10.02,10.03,9.98,10.0,466381.5633167023,3.8314,3.8352,3.8161,3.8237,466381.5633
2010-01-04 09:40:00,10.0,10.02,9.98,10.02,341648.8477072939,3.8237,3.8314,3.8161,3.8314,341648.8477
2010-01-04 09:45:00,10.02,10.02,9.99,10.0,432406.7474459492,3.8314,3.8314,3.8199,3.8237,432406.7474
2010-01-04 09:50:00,9.99,9.99,9.95,9.97,469707.76906628656,3.8199,3.8199,3.8046,3.8122,469707.7691
2010-01-04 09:55:00,9.98,10.0,9.97,9.99,612259.4440484676,3.8161,3.8237,3.8122,3.8199,612259.444
2010-01-04 10:00:00,9.99,10.01,9.94,9.95,590163.9344262296,3.8199,3.8275,3.8008,3.8046,590163.9344
2010-01-04 10:05:00,9.95,9.98,9.95,9.98,305535.75671180803,3.8046,3.8161,3.8046,3.8161,305535.7567
2010-01-04 10:10:00,9.98,9.98,9.96,9.98,159895.46210501308,3.8161,3.8161,3.8084,3.8161,159895.4621
2010-01-04 10:15:00,9.98,9.98,9.96,9.97,239961.9862200048,3.8161,3.8161,3.8084,3.8122,239961.9862
2010-01-04 10:20:00,9.98,9.98,9.96,9.96,218104.062722737,3.8161,3.8161,3.8084,3.8084,218104.0627
2010-01-04 10:25:00,9.97,9.98,9.96,9.97,376574.0080779283,3.8122,3.8161,3.8084,3.8122,376574.0081
2010-01-04 10:30:00,9.97,9.98,9.97,9.98,112853.40936089332,3.8122,3.8161,3.8122,3.8161,112853.4094
2010-01-04 10:35:00,9.97,9.98,9.97,9.98,347350.9147065812,3.8122,3.8161,3.8122,3.8161,347350.9147
2010-01-04 10:40:00,9.98,9.98,9.97,9.98,233309.5747208363,3.8161,3.8161,3.8122,3.8161,233309.5747
2010-01-04 10:45:00,9.98,9.98,9.98,9.98,190068.8999762414,3.8161,3.8161,3.8161,3.8161,190068.9
2010-01-04 10:50:00,9.98,9.98,9.98,9.98,109289.6174863388,3.8161,3.8161,3.8161,3.8161,109289.6175
2010-01-04 10:55:00,9.98,10.0,9.98,9.99,347350.9147065812,3.8161,3.8237,3.8161,3.8199,347350.9147
2010-01-04 11:00:00,9.99,10.02,9.99,10.02,335709.19458303635,3.8199,3.8314,3.8199,3.8314,335709.1946
2010-01-04 11:05:00,10.02,10.03,10.02,10.03,497505.34568781184,3.8314,3.8352,3.8314,3.8352,497505.3457
2010-01-04 11:10:00,10.03,10.03,10.01,10.01,480161.5585649798,3.8352,3.8352,3.8275,3.8275,480161.5586
2010-01-04 11:15:00,10.01,10.01,10.0,10.01,296745.07008790685,3.8275,3.8275,3.8237,3.8275,296745.0701
2010-01-04 11:20:00,10.01,10.02,10.0,10.01,455452.6015680685,3.8275,3.8314,3.8237,3.8275,455452.6016
2010-01-04 11:25:00,10.01,10.02,10.0,10.02,208838.20384889524,3.8275,3.8314,3.8237,3.8314,208838.2038
2010-01-04 11:30:00,10.02,10.03,10.01,10.01,192207.1751009741,3.8314,3.8352,3.8275,3.8275,192207.1751
2010-01-04 11:35:00,10.01,10.01,10.0,10.0,152767.87835590402,3.8275,3.8275,3.8237,3.8237,152767.8784
2010-01-04 11:40:00,10.01,10.03,10.01,10.03,208363.03159895464,3.8275,3.8352,3.8275,3.8352,208363.0316
2010-01-04 11:45:00,10.03,10.03,10.01,10.02,138987.88310762652,3.8352,3.8352,3.8275,3.8314,138987.8831
2010-01-04 11:50:00,10.03,10.03,10.02,10.02,45616.535994297934,3.8352,3.8352,3.8314,3.8314,45616.536
2010-01-04 11:55:00,10.03,10.03,10.01,10.02,215015.44309812307,3.8352,3.8352,3.8275,3.8314,215015.4431
2010-01-04 12:00:00,10.03,10.03,10.02,10.03,156331.67023045855,3.8352,3.8352,3.8314,3.8352,156331.6702
2010-01-04 12:05:00,10.03,10.04,10.03,10.04,57020.66999287242,3.8352,3.839,3.8352,3.839,57020.67
2010-01-04 12:10:00,10.04,10.04,10.03,10.03,33024.47137087194,3.839,3.839,3.8352,3.8352,33024.4714
2010-01-04 12:15:00,10.04,10.04,10.02,10.02,259206.4623425992,3.839,3.839,3.8314,3.8314,259206.4623
2010-01-04 12:20:00,10.02,10.02,10.02,10.02,120931.3376098836,3.8314,3.8314,3.8314,3.8314,120931.3376
2010-01-04 12:25:00,10.02,10.03,10.02,10.03,162746.4956046567,3.8314,3.8352,3.8314,3.8352,162746.4956
2010-01-04 12:30:00,10.03,10.04,10.03,10.04,215253.02922309336,3.8352,3.839,3.8352,3.839,215253.0292
2010-01-04 12:35:00,10.04,10.05,10.03,10.03,384889.5224518888,3.839,3.8428,3.8352,3.8352,384889.5225
2010-01-04 12:40:00,10.03,10.03,10.02,10.02,123069.6127346163,3.8352,3.8352,3.8314,3.8314,123069.6127
2010-01-04 12:45:00,10.03,10.03,10.02,10.03,82679.97148966501,3.8352,3.8352,3.8314,3.8352,82679.9715
2010-01-04 12:50:00,10.03,10.03,10.03,10.03,49655.50011879306,3.8352,3.8352,3.8352,3.8352,49655.5001
2010-01-04 12:55:00,10.03,10.04,10.03,10.04,153955.80898075554,3.8352,3.839,3.8352,3.839,153955.809
2010-01-04 13:00:00,10.04,10.04,10.02,10.03,408648.134948919,3.839,3.839,3.8314,3.8352,408648.1349
2010-01-04 13:05:00,10.03,10.03,10.01,10.02,244951.2948443811,3.8352,3.8352,3.8275,3.8314,244951.2948
2010-01-04 13:10:00,10.03,10.03,10.02,10.03,38251.36612021858,3.8352,3.8352,3.8314,3.8352,38251.3661
2010-01-04 13:15:00,10.02,10.03,10.02,10.03,84105.48823948682,3.8314,3.8352,3.8314,3.8352,84105.4882
2010-01-04 13:20:00,10.03,10.03,10.01,10.01,462342.5991922072,3.8352,3.8352,3.8275,3.8275,462342.5992
2010-01-04 13:25:00,10.01,10.02,10.01,10.02,98598.24186267522,3.8275,3.8314,3.8275,3.8314,98598.2419
2010-01-04 13:30:00,10.02,10.03,10.01,10.02,421715.3718222856,3.8314,3.8352,3.8275,3.8314,421715.3718
2010-01-04 13:35:00,10.02,10.02,10.01,10.02,190306.4861012117,3.8314,3.8314,3.8275,3.8314,190306.4861
2010-01-04 13:40:00,10.02,10.03,10.02,10.03,107388.9284865764,3.8314,3.8352,3.8314,3.8352,107388.9285
2010-01-04 13:45:00,10.03,10.03,10.01,10.02,256593.01496792588,3.8352,3.8352,3.8275,3.8314,256593.015
2010-01-04 13:50:00,10.02,10.02,10.0,10.01,191732.0028510335,3.8314,3.8314,3.8237,3.8275,191732.0029
2010-01-04 13:55:00,10.01,10.02,10.01,10.02,60346.87574245664,3.8275,3.8314,3.8275,3.8314,60346.8757
2010-01-04 14:00:00,10.02,10.03,10.02,10.03,66286.52886671419,3.8314,3.8352,3.8314,3.8352,66286.5289
2010-01-04 14:05:00,10.02,10.03,10.02,10.02,199809.93110002376,3.8314,3.8352,3.8314,3.8314,199809.9311
2010-01-04 14:10:00,10.02,10.02,10.02,10.02,38013.77999524828,3.8314,3.8314,3.8314,3.8314,38013.78
2010-01-04 14:15:00,10.02,10.03,10.02,10.03,103587.55048705156,3.8314,3.8352,3.8314,3.8352,103587.5505
2010-01-04 14:20:00,10.02,10.03,10.01,10.01,454739.8431931575,3.8314,3.8352,3.8275,3.8275,454739.8432
2010-01-04 14:25:00,10.01,10.03,10.01,10.03,111665.4787360418,3.8275,3.8352,3.8275,3.8352,111665.4787
2010-01-04 14:30:00,10.03,10.03,10.02,10.03,419339.5105725826,3.8352,3.8352,3.8314,3.8352,419339.5106
2010-01-04 14:35:00,10.03,10.03,10.01,10.02,188168.21097647896,3.8352,3.8352,3.8275,3.8314,188168.211
2010-01-04 14:40:00,10.02,10.03,10.02,10.03,93846.51936326918,3.8314,3.8352,3.8314,3.8352,93846.5194
2010-01-04 14:45:00,10.03,10.04,10.02,10.03,264433.3570919458,3.8352,3.839,3.8314,3.8352,264433.3571
2010-01-04 14:50:00,10.03,10.03,10.01,10.02,234259.9192207175,3.8352,3.8352,3.8275,3.8314,234259.9192
2010-01-04 14:55:00,10.02,10.02,10.01,10.02,277738.18009028275,3.8314,3.8314,3.8275,3.8314,277738.1801
2010-01-04 15:00:00,10.02,10.02,10.0,10.01,375623.6635780471,3.8314,3.8314,3.8237,3.8275,375623.6636
2010-01-04 15:05:00,10.01,10.02,10.01,10.01,296032.311712996,3.8275,3.8314,3.8275,3.8275,296032.3117
2010-01-04 15:10:00,10.02,10.03,10.01,10.03,223568.543597054,3.8314,3.8352,3.8275,3.8352,223568.5436
2010-01-04 15:15:00,10.03,10.04,10.03,10.03,256593.01496792588,3.8352,3.839,3.8352,3.8352,256593.015
2010-01-04 15:20:00,10.03,10.03,10.02,10.03,68899.9762413875,3.8352,3.8352,3.8314,3.8352,68899.9762
2010-01-04 15:25:00,10.03,10.03,10.02,10.03,137324.7802328344,3.8352,3.8352,3.8314,3.8352,137324.7802
2010-01-04 15:30:00,10.03,10.04,10.03,10.03,320978.85483487765,3.8352,3.839,3.8352,3.8352,320978.8548
2010-01-04 15:35:00,10.03,10.03,10.02,10.02,159895.46210501308,3.8352,3.8352,3.8314,3.8314,159895.4621
2010-01-04 15:40:00,10.02,10.04,10.02,10.04,500593.96531242575,3.8314,3.839,3.8314,3.839,500593.9653
2010-01-04 15:45:00,10.04,10.07,10.04,10.06,558327.3936802091,3.839,3.8505,3.839,3.8467,558327.3937
2010-01-04 15:50:00,10.06,10.07,10.04,10.05,777381.8009028273,3.8467,3.8505,3.839,3.8428,777381.8009
2010-01-04 15:55:00,10.05,10.06,10.04,10.06,1157994.773105251,3.8428,3.8467,3.839,3.8467,1157994.7731
2010-01-05 09:30:00,10.0,10.06,9.98,9.98,406272.273699216,3.8237,3.8467,3.8161,3.8161,406272.2737
2010-01-05 09:35:00,9.98,10.03,9.98,10.02,271323.3547160846,3.8161,3.8352,3.8161,3.8314,271323.3547
2010-01-05 09:40:00,10.02,10.02,9.98,10.02,288429.5557139463,3.8314,3.8314,3.8161,3.8314,288429.5557
2010-01-05 09:45:00,10.02,10.02,10.0,10.02,246614.3977191732,3.8314,3.8314,3.8237,3.8314,246614.3977
2010-01-05 09:50:00,10.02,10.03,10.0,10.01,467331.9078165835,3.8314,3.8352,3.8237,3.8275,467331.9078
2010-01-05 09:55:00,10.02,10.04,9.99,9.99,269422.6657163222,3.8314,3.839,3.8199,3.8199,269422.6657
2010-01-05 10:00:00,9.99,10.02,9.97,10.01,444523.63981943455,3.8199,3.8314,3.8122,3.8275,444523.6398
2010-01-05 10:05:00,10.01,10.01,9.98,9.98,142076.50273224045,3.8275,3.8275,3.8161,3.8161,142076.5027
2010-01-05 10:10:00,9.98,10.02,9.98,10.0,208600.6177239249,3.8161,3.8314,3.8161,3.8237,208600.6177
2010-01-05 10:15:00,10.0,10.0,9.97,9.98,290330.2447137087,3.8237,3.8237,3.8122,3.8161,290330.2447
2010-01-05 10:20:00,9.98,10.0,9.98,9.99,286053.6944642433,3.8161,3.8237,3.8161,3.8199,286053.6945
2010-01-05 10:25:00,10.0,10.0,9.98,9.98,319553.3380850558,3.8237,3.8237,3.8161,3.8161,319553.3381
2010-01-05 10:30:00,9.98,9.99,9.98,9.99,307674.0318365408,3.8161,3.8199,3.8161,3.8199,307674.0318
2010-01-05 10:35:00,9.99,10.0,9.98,10.0,444286.05369446427,3.8199,3.8237,3.8161,3.8237,444286.0537
2010-01-05 10:40:00,10.0,10.0,9.98,9.98,184842.00522689475,3.8237,3.8237,3.8161,3.8161,184842.0052
2010-01-05 10:45:00,9.98,9.99,9.95,9.96,314088.8572107389,3.8161,3.8199,3.8046,3.8084,314088.8572
2010-01-05 10:50:00,9.96,9.98,9.95,9.97,269897.8379662628,3.8084,3.8161,3.8046,3.8122,269897.838
2010-01-05 10:55:00,9.97,9.97,9.95,9.96,337134.7113328582,3.8122,3.8122,3.8046,3.8084,337134.7113
2010-01-05 11:00:00,9.96,9.98,9.95,9.97,232121.6440959848,3.8084,3.8161,3.8046,3.8122,232121.6441
2010-01-05 11:05:00,9.98,9.98,9.97,9.97,137562.3663578047,3.8161,3.8161,3.8122,3.8122,137562.3664
2010-01-05 11:10:00,9.97,9.97,9.95,9.95,231171.2995961036,3.8122,3.8122,3.8046,3.8046,231171.2996
2010-01-05 11:15:00,9.95,9.95,9.94,9.95,143977.19173200286,3.8046,3.8046,3.8008,3.8046,143977.1917
2010-01-05 11:20:00,9.95,9.95,9.94,9.94,154906.15348063674,3.8046,3.8046,3.8008,3.8008,154906.1535
2010-01-05 11:25:00,9.94,9.95,9.93,9.93,281539.5580898076,3.8008,3.8046,3.7969,3.7969,281539.5581
2010-01-05 11:30:00,9.93,9.94,9.92,9.93,282252.3164647185,3.7969,3.8008,3.7931,3.7969,282252.3165
2010-01-05 11:35:00,9.94,9.95,9.93,9.95,612497.0301734379,3.8008,3.8046,3.7969,3.8046,612497.0302
2010-01-05 11:40:00,9.95,9.96,9.95,9.95,300784.034212402,3.8046,3.8084,3.8046,3.8046,300784.0342
2010-01-05 11:45:00,9.95,9.96,9.94,9.96,685673.5566642908,3.8046,3.8084,3.8008,3.8084,685673.5567
2010-01-05 11:50:00,9.96,9.98,9.96,9.98,803753.8607745308,3.8084,3.8161,3.8084,3.8161,803753.8608
2010-01-05 11:55:00,9.98,9.98,9.96,9.96,166072.7013542409,3.8161,3.8161,3.8084,3.8084,166072.7014
2010-01-05 12:00:00,9.97,9.97,9.96,9.97,160608.22047992397,3.8122,3.8122,3.8084,3.8122,160608.2205
2010-01-05 12:05:00,9.97,9.98,9.97,9.98,239249.22784509385,3.8122,3.8161,3.8122,3.8161,239249.2278
2010-01-05 12:10:00,9.98,9.98,9.98,9.98,59396.53124257544,3.8161,3.8161,3.8161,3.8161,59396.5312
2010-01-05 12:15:00,9.98,9.98,9.97,9.97,170349.25160370636,3.8161,3.8161,3.8122,3.8122,170349.2516
2010-01-05 12:20:00,9.97,9.98,9.97,9.98,137087.1941078641,3.8122,3.8161,3.8122,3.8161,137087.1941
2010-01-05 12:25:00,9.98,9.98,9.97,9.97,131860.29935851746,3.8161,3.8161,3.8122,3.8122,131860.2994
2010-01-05 12:30:00,9.98,9.98,9.97,9.98,113090.99548586363,3.8161,3.8161,3.8122,3.8161,113090.9955
2010-01-05 12:35:00,9.98,9.98,9.96,9.96,196958.8976003801,3.8161,3.8161,3.8084,3.8084,196958.8976
2010-01-05 12:40:00,9.97,9.97,9.95,9.95,160608.22047992397,3.8122,3.8122,3.8046,3.8046,160608.2205
2010-01-05 12:45:00,9.96,9.96,9.95,9.96,214540.27084818247,3.8084,3.8084,3.8046,3.8084,214540.2708
2010-01-05 12:50:00,9.96,9.96,9.95,9.95,179139.93822760752,3.8084,3.8084,3.8046,3.8046,179139.9382
2010-01-05 12:55:00,9.95,9.95,9.94,9.95,154430.98123069614,3.8046,3.8046,3.8008,3.8046,154430.9812
2010-01-05 13:00:00,9.95,9.96,9.94,9.94,158469.94535519127,3.8046,3.8084,3.8008,3.8008,158469.9454
2010-01-05 13:05:00,9.94,9.96,9.94,9.96,111190.3064861012,3.8008,3.8084,3.8008,3.8084,111190.3065
2010-01-05 13:10:00,9.95,9.96,9.95,9.96,43240.67474459492,3.8046,3.8084,3.8046,3.8084,43240.6747
2010-01-05 13:15:00,9.96,9.97,9.95,9.96,67474.45949156569,3.8084,3.8122,3.8046,3.8084,67474.4595
2010-01-05 13:20:00,9.97,9.97,9.96,9.96,132573.05773342837,3.8122,3.8122,3.8084,3.8084,132573.0577
2010-01-05 13:25:00,9.96,9.97,9.94,9.94,425041.5775718698,3.8084,3.8122,3.8008,3.8008,425041.5776
2010-01-05 13:30:00,9.95,9.95,9.93,9.93,240912.330719886,3.8046,3.8046,3.7969,3.7969,240912.3307
2010-01-05 13:35:00,9.93,9.94,9.93,9.94,76740.31836540747,3.7969,3.8008,3.7969,3.8008,76740.3184
2010-01-05 13:40:00,9.94,9.95,9.93,9.95,227132.33547160847,3.8008,3.8046,3.7969,3.8046,227132.3355
2010-01-05 13:45:00,9.94,9.95,9.93,9.95,155618.91185554763,3.8008,3.8046,3.7969,3.8046,155618.9119
2010-01-05 13:50:00,9.94,9.95,9.94,9.94,268709.9073414113,3.8008,3.8046,3.8008,3.8008,268709.9073
2010-01-05 13:55:00,9.94,9.94,9.93,9.93,83630.31598954622,3.8008,3.8008,3.7969,3.7969,83630.316
2010-01-05 14:00:00,9.93,9.95,9.92,9.93,571394.6305535757,3.7969,3.8046,3.7931,3.7969,571394.6306
2010-01-05 14:05:00,9.92,9.93,9.9,9.9,325968.163459254,3.7931,3.7969,3.7855,3.7855,325968.1635
2010-01-05 14:10:00,9.9,9.91,9.9,9.91,138275.1247327156,3.7855,3.7893,3.7855,3.7893,138275.1247
2010-01-05 14:15:00,9.91,9.91,9.89,9.9,342836.7783321454,3.7893,3.7893,3.7817,3.7855,342836.7783
2010-01-05 14:20:00,9.9,9.9,9.89,9.9,212164.40959847943,3.7855,3.7855,3.7817,3.7855,212164.4096
2010-01-05 14:25:00,9.9,9.91,9.9,9.91,121644.09598479448,3.7855,3.7893,3.7855,3.7893,121644.096
2010-01-05 14:30:00,9.91,9.92,9.9,9.92,134236.1606082205,3.7893,3.7931,3.7855,3.7931,134236.1606
2010-01-05 14:35:00,9.91,9.92,9.91,9.91,466619.1494416726,3.7893,3.7931,3.7893,3.7893,466619.1494
2010-01-05 14:40:00,9.91,9.91,9.91,9.91,60109.28961748634,3.7893,3.7893,3.7893,3.7893,60109.2896
2010-01-05 14:45:00,9.91,9.91,9.91,9.91,136849.6079828938,3.7893,3.7893,3.7893,3.7893,136849.608
2010-01-05 14:50:00,9.91,9.91,9.9,9.9,516749.8218104063,3.7893,3.7893,3.7855,3.7855,516749.8218
2010-01-05 14:55:00,9.9,9.93,9.9,9.93,372297.4578284628,3.7855,3.7969,3.7855,3.7969,372297.4578
2010-01-05 15:00:00,9.93,9.94,9.93,9.94,236873.36659539083,3.7969,3.8008,3.7969,3.8008,236873.3666
2010-01-05 15:05:00,9.94,9.95,9.93,9.94,411023.996198622,3.8008,3.8046,3.7969,3.8008,411023.9962
2010-01-05 15:10:00,9.94,9.95,9.94,9.94,473984.319315752,3.8008,3.8046,3.8008,3.8008,473984.3193
2010-01-05 15:15:00,9.94,9.95,9.93,9.93,111665.4787360418,3.8008,3.8046,3.7969,3.7969,111665.4787
2010-01-05 15:20:00,9.93,9.95,9.93,9.95,394392.9674507009,3.7969,3.8046,3.7969,3.8046,394392.9675
2010-01-05 15:25:00,9.95,9.95,9.93,9.94,375148.4913281064,3.8046,3.8046,3.7969,3.8008,375148.4913
2010-01-05 15:30:00,9.94,9.95,9.93,9.95,426942.2665716322,3.8008,3.8046,3.7969,3.8046,426942.2666
2010-01-05 15:35:00,9.95,9.95,9.94,9.95,290092.6585887384,3.8046,3.8046,3.8008,3.8046,290092.6586
2010-01-05 15:40:00,9.95,9.96,9.94,9.95,419101.92444761225,3.8046,3.8084,3.8008,3.8046,419101.9244
2010-01-05 15:45:00,9.94,9.95,9.93,9.95,1224994.0603468758,3.8008,3.8046,3.7969,3.8046,1224994.0603
2010-01-05 15:50:00,9.95,9.96,9.95,9.96,856022.8082679971,3.8046,3.8084,3.8046,3.8084,856022.8083
2010-01-05 15:55:00,9.95,9.96,9.95,9.95,1640294.6067949631,3.8046,3.8084,3.8046,3.8046,1640294.6068
2010-01-06 09:30:00,9.96,10.02,9.95,9.97,1392967.450700879,3.8084,3.8314,3.8046,3.8122,1392967.4507
2010-01-06 09:35:00,9.96,10.01,9.96,9.98,627464.956046567,3.8084,3.8275,3.8084,3.8161,627464.956
2010-01-06 09:40:00,9.98,9.98,9.95,9.96,428367.783321454,3.8161,3.8161,3.8046,3.8084,428367.7833
2010-01-06 09:45:00,9.96,9.98,9.95,9.98,752910.4300308862,3.8084,3.8161,3.8046,3.8161,752910.43
2010-01-06 09:50:00,9.97,9.98,9.95,9.95,457828.4628177715,3.8122,3.8161,3.8046,3.8046,457828.4628
2010-01-06 09:55:00,9.95,9.96,9.93,9.96,587312.9009265859,3.8046,3.8084,3.7969,3.8084,587312.9009
2010-01-06 10:00:00,9.96,9.96,9.93,9.95,531242.5754335946,3.8084,3.8084,3.7969,3.8046,531242.5754
2010-01-06 10:05:00,9.95,9.97,9.93,9.95,311237.82371109526,3.8046,3.8122,3.7969,3.8046,311237.8237
2010-01-06 10:10:00,9.95,9.96,9.93,9.94,266334.04609170824,3.8046,3.8084,3.7969,3.8008,266334.0461
2010-01-06 10:15:00,9.93,9.95,9.93,9.95,173675.45735329058,3.7969,3.8046,3.7969,3.8046,173675.4574
2010-01-06 10:20:00,9.95,9.95,9.92,9.92,430506.0584461868,3.8046,3.8046,3.7931,3.7931,430506.0584
2010-01-06 10:25:00,9.92,9.95,9.9,9.93,295081.9672131148,3.7931,3.8046,3.7855,3.7969,295081.9672
2010-01-06 10:30:00,9.93,9.94,9.92,9.92,368496.079828938,3.7969,3.8008,3.7931,3.7931,368496.0798
2010-01-06 10:35:00,9.92,9.92,9.91,9.91,326443.3357091946,3.7931,3.7931,3.7893,3.7893,326443.3357
2010-01-06 10:40:00,9.91,9.92,9.91,9.92,282014.73033974814,3.7893,3.7931,3.7893,3.7931,282014.7303
2010-01-06 10:45:00,9.92,9.92,9.92,9.92,65336.18436683298,3.7931,3.7931,3.7931,3.7931,65336.1844
2010-01-06 10:50:00,9.92,9.94,9.92,9.94,76977.90449037777,3.7931,3.8008,3.7931,3.8008,76977.9045
2010-01-06 10:55:00,9.94,9.95,9.93,9.95,172487.52672843906,3.8008,3.8046,3.7969,3.8046,172487.5267
2010-01-06 11:00:00,9.94,9.96,9.94,9.95,172487.52672843906,3.8008,3.8084,3.8008,3.8046,172487.5267
2010-01-06 11:05:00,9.95,9.96,9.95,9.95,337609.8835827988,3.8046,3.8084,3.8046,3.8046,337609.8836
2010-01-06 11:10:00,9.95,9.96,9.95,9.95,233784.7469707769,3.8046,3.8084,3.8046,3.8046,233784.747
2010-01-06 11:15:00,9.95,9.95,9.95,9.95,114278.92611071514,3.8046,3.8046,3.8046,3.8046,114278.9261
2010-01-06 11:20:00,9.95,9.95,9.95,9.95,200522.68947493468,3.8046,3.8046,3.8046,3.8046,200522.6895
2010-01-06 11:25:00,9.95,9.95,9.95,9.95,44191.01924447613,3.8046,3.8046,3.8046,3.8046,44191.0192
2010-01-06 11:30:00,9.95,9.95,9.94,9.94,149916.8448562604,3.8046,3.8046,3.8008,3.8008,149916.8449
2010-01-06 11:35:00,9.94,9.94,9.92,9.92,296269.8978379663,3.8008,3.8008,3.7931,3.7931,296269.8978
2010-01-06 11:40:00,9.92,9.93,9.92,9.92,140413.39985744833,3.7931,3.7969,3.7931,3.7931,140413.3999
2010-01-06 11:45:00,9.92,9.93,9.92,9.92,89094.79686386316,3.7931,3.7969,3.7931,3.7931,89094.7969
2010-01-06 11:50:00,9.92,9.93,9.91,9.92,182941.3162271324,3.7931,3.7969,3.7893,3.7931,182941.3162
2010-01-06 11:55:00,9.91,9.92,9.91,9.91,92421.00261344736,3.7893,3.7931,3.7893,3.7893,92421.0026
2010-01-06 12:00:00,9.91,9.92,9.91,9.92,79591.35186505108,3.7893,3.7931,3.7893,3.7931,79591.3519
2010-01-06 12:05:00,9.92,9.92,9.9,9.91,276787.83559040155,3.7931,3.7931,3.7855,3.7893,276787.8356
2010-01-06 12:10:00,9.91,9.92,9.88,9.88,408885.7210738893,3.7893,3.7931,3.7778,3.7778,408885.7211
2010-01-06 12:15:00,9.88,9.89,9.88,9.89,384414.3502019482,3.7778,3.7817,3.7778,3.7817,384414.3502
2010-01-06 12:20:00,9.89,9.91,9.89,9.91,277263.0078403421,3.7817,3.7893,3.7817,3.7893,277263.0078
2010-01-06 12:25:00,9.91,9.92,9.9,9.91,244476.1225944405,3.7893,3.7931,3.7855,3.7893,244476.1226
2010-01-06 12:30:00,9.9,9.92,9.9,9.91,203848.8952245189,3.7855,3.7931,3.7855,3.7893,203848.8952
2010-01-06 12:35:00,9.91,9.92,9.91,9.92,155381.32573057734,3.7893,3.7931,3.7893,3.7931,155381.3257
2010-01-06 12:40:00,9.92,9.92,9.91,9.92,159895.46210501308,3.7931,3.7931,3.7893,3.7931,159895.4621
2010-01-06 12:45:00,9.92,9.92,9.91,9.92,193395.1057258256,3.7931,3.7931,3.7893,3.7931,193395.1057
2010-01-06 12:50:00,9.92,9.92,9.92,9.92,136374.4357329532,3.7931,3.7931,3.7931,3.7931,136374.4357
2010-01-06 12:55:00,9.92,9.93,9.91,9.92,365882.6324542647,3.7931,3.7969,3.7893,3.7931,365882.6325
2010-01-06 13:00:00,9.92,9.93,9.92,9.93,232596.8163459254,3.7931,3.7969,3.7931,3.7969,232596.8163
2010-01-06 13:05:00,9.92,9.93,9.92,9.92,334283.6778332146,3.7931,3.7969,3.7931,3.7931,334283.6778
2010-01-06 13:10:00,9.92,9.93,9.92,9.93,199809.93110002376,3.7931,3.7969,3.7931,3.7969,199809.9311
2010-01-06 13:15:00,9.93,9.93,9.92,9.92,171299.59610358757,3.7969,3.7969,3.7931,3.7931,171299.5961
2010-01-06 13:20:00,9.92,9.92,9.92,9.92,189593.7277263008,3.7931,3.7931,3.7931,3.7931,189593.7277
2010-01-06 13:25:00,9.92,9.92,9.91,9.92,207412.68709907343,3.7931,3.7931,3.7893,3.7931,207412.6871
2010-01-06 13:30:00,9.91,9.93,9.9,9.9,548111.1903064861,3.7893,3.7969,3.7855,3.7855,548111.1903
2010-01-06 13:35:00,9.91,9.91,9.9,9.91,347588.50083155144,3.7893,3.7893,3.7855,3.7893,347588.5008
2010-01-06 13:40:00,9.9,9.9,9.89,9.89,173675.45735329058,3.7855,3.7855,3.7817,3.7817,173675.4574
2010-01-06 13:45:00,9.89,9.9,9.89,9.9,59634.11736754574,3.7817,3.7855,3.7817,3.7855,59634.1174
2010-01-06 13:50:00,9.9,9.9,9.89,9.89,435970.5393205037,3.7855,3.7855,3.7817,3.7817,435970.5393
2010-01-06 13:55:00,9.89,9.9,9.88,9.9,283202.6609645997,3.7817,3.7855,3.7778,3.7855,283202.661
2010-01-06 14:00:00,9.9,9.91,9.9,9.9,269185.07959135185,3.7855,3.7893,3.7855,3.7855,269185.0796
2010-01-06 14:05:00,9.9,9.92,9.9,9.92,340698.5032074127,3.7855,3.7931,3.7855,3.7931,340698.5032
2010-01-06 14:10:00,9.92,9.92,9.9,9.9,151817.5338560228,3.7931,3.7931,3.7855,3.7855,151817.5339
2010-01-06 14:15:00,9.9,9.92,9.9,9.91,284865.76383939176,3.7855,3.7931,3.7855,3.7893,284865.7638
2010-01-06 14:20:00,9.91,9.91,9.9,9.91,199334.7588500832,3.7893,3.7893,3.7855,3.7893,199334.7589
2010-01-06 14:25:00,9.91,9.92,9.9,9.91,253979.5675932525,3.7893,3.7931,3.7855,3.7893,253979.5676
2010-01-06 14:30:00,9.91,9.93,9.91,9.93,603231.1712995961,3.7893,3.7969,3.7893,3.7969,603231.1713
2010-01-06 14:35:00,9.93,9.94,9.92,9.92,471846.04419101926,3.7969,3.8008,3.7931,3.7931,471846.0442
2010-01-06 14:40:00,9.92,9.92,9.91,9.91,294844.38108814444,3.7931,3.7931,3.7893,3.7893,294844.3811
2010-01-06 14:45:00,9.91,9.92,9.9,9.9,114278.92611071514,3.7893,3.7931,3.7855,3.7855,114278.9261
2010-01-06 14:50:00,9.9,9.91,9.9,9.91,89569.96911380376,3.7855,3.7893,3.7855,3.7893,89569.9691
2010-01-06 14:55:00,9.91,9.92,9.91,9.91,111190.3064861012,3.7893,3.7931,3.7893,3.7893,111190.3065
2010-01-06 15:00:00,9.91,9.91,9.9,9.91,176051.3186029936,3.7893,3.7893,3.7855,3.7893,176051.3186
2010-01-06 15:05:00,9.91,9.92,9.9,9.9,1005702.0669992872,3.7893,3.7931,3.7855,3.7855,1005702.067
2010-01-06 15:10:00,9.9,9.91,9.9,9.9,133048.22998336898,3.7855,3.7893,3.7855,3.7855,133048.23
2010-01-06 15:15:00,9.9,9.91,9.9,9.9,147778.56973152768,3.7855,3.7893,3.7855,3.7855,147778.5697
2010-01-06 15:20:00,9.9,9.91,9.89,9.91,279876.45521501545,3.7855,3.7893,3.7817,3.7893,279876.4552
2010-01-06 15:25:00,9.91,9.91,9.89,9.91,279401.2829650748,3.7893,3.7893,3.7817,3.7893,279401.283
2010-01-06 15:30:00,9.9,9.91,9.89,9.89,227132.33547160847,3.7855,3.7893,3.7817,3.7817,227132.3355
2010-01-06 15:35:00,9.89,9.9,9.89,9.9,139463.05535756712,3.7817,3.7855,3.7817,3.7855,139463.0554
2010-01-06 15:40:00,9.9,9.9,9.87,9.87,407935.3765740081,3.7855,3.7855,3.774,3.774,407935.3766
2010-01-06 15:45:00,9.87,9.89,9.87,9.88,745782.8462817771,3.774,3.7817,3.774,3.7778,745782.8463
2010-01-06 15:50:00,9.88,9.9,9.87,9.9,924922.7845093848,3.7778,3.7855,3.774,3.7855,924922.7845
2010-01-06 15:55:00,9.9,9.9,9.89,9.89,1407460.2043240676,3.7855,3.7855,3.7817,3.7817,1407460.2043
2010-01-07 09:30:00,9.89,9.89,9.82,9.84,546685.6735566643,3.7817,3.7817,3.7549,3.7625,546685.6736
2010-01-07 09:35:00,9.84,9.85,9.8,9.82,309099.54858636257,3.7625,3.7664,3.7472,3.7549,309099.5486
2010-01-07 09:40:00,9.82,9.83,9.79,9.83,582798.7645521502,3.7549,3.7587,3.7434,3.7587,582798.7646
2010-01-07 09:45:00,9.83,9.83,9.77,9.8,430030.8861962461,3.7587,3.7587,3.7358,3.7472,430030.8862
2010-01-07 09:50:00,9.8,9.81,9.77,9.77,318840.57971014496,3.7472,3.7511,3.7358,3.7358,318840.5797
2010-01-07 09:55:00,9.77,9.82,9.77,9.81,443810.8814445236,3.7358,3.7549,3.7358,3.7511,443810.8814
2010-01-07 10:00:00,9.81,9.81,9.79,9.79,336897.12520788785,3.7511,3.7511,3.7434,3.7434,336897.1252
2010-01-07 10:05:00,9.79,9.82,9.79,9.81,575433.5946780709,3.7434,3.7549,3.7434,3.7511,575433.5947
2010-01-07 10:10:00,9.81,9.81,9.79,9.8,214540.27084818247,3.7511,3.7511,3.7434,3.7472,214540.2708
2010-01-07 10:15:00,9.79,9.81,9.79,9.79,159182.70373010216,3.7434,3.7511,3.7434,3.7434,159182.7037
2010-01-07 10:20:00,9.79,9.79,9.78,9.79,196721.31147540984,3.7434,3.7434,3.7396,3.7434,196721.3115
2010-01-07 10:25:00,9.78,9.8,9.78,9.8,156806.84248039915,3.7396,3.7472,3.7396,3.7472,156806.8425
2010-01-07 10:30:00,9.8,9.83,9.8,9.81,464718.4604419102,3.7472,3.7587,3.7472,3.7511,464718.4604
2010-01-07 10:35:00,9.81,9.83,9.8,9.81,839391.779520076,3.7511,3.7587,3.7472,3.7511,839391.7795
2010-01-07 10:40:00,9.81,9.84,9.81,9.82,860774.5307674032,3.7511,3.7625,3.7511,3.7549,860774.5308
2010-01-07 10:45:00,9.83,9.86,9.83,9.84,524590.1639344263,3.7587,3.7702,3.7587,3.7625,524590.1639
2010-01-07 10:50:00,9.84,9.84,9.8,9.8,320503.682584937,3.7625,3.7625,3.7472,3.7472,320503.6826
2010-01-07 10:55:00,9.81,9.83,9.79,9.82,416013.3048229984,3.7511,3.7587,3.7434,3.7549,416013.3048
2010-01-07 11:00:00,9.82,9.83,9.82,9.82,384414.3502019482,3.7549,3.7587,3.7549,3.7549,384414.3502
2010-01-07 11:05:00,9.82,9.83,9.81,9.81,119743.40698503208,3.7549,3.7587,3.7511,3.7511,119743.407
2010-01-07 11:10:00,9.82,9.82,9.81,9.82,96935.13898788313,3.7549,3.7549,3.7511,3.7549,96935.139
2010-01-07 11:15:00,9.81,9.82,9.81,9.82,468519.838441435,3.7511,3.7549,3.7511,3.7549,468519.8384
2010-01-07 11:20:00,9.81,9.83,9.81,9.82,269185.07959135185,3.7511,3.7587,3.7511,3.7549,269185.0796
2010-01-07 11:25:00,9.82,9.82,9.81,9.81,305535.75671180803,3.7549,3.7549,3.7511,3.7511,305535.7567
2010-01-07 11:30:00,9.81,9.82,9.81,9.81,121168.92373485387,3.7511,3.7549,3.7511,3.7511,121168.9237
2010-01-07 11:35:00,9.81,9.82,9.8,9.8,140650.98598241864,3.7511,3.7549,3.7472,3.7472,140650.986
2010-01-07 11:40:00,9.8,9.81,9.79,9.81,207175.10097410312,3.7472,3.7511,3.7434,3.7511,207175.101
2010-01-07 11:45:00,9.8,9.81,9.79,9.8,105013.06723687336,3.7472,3.7511,3.7434,3.7472,105013.0672
2010-01-07 11:50:00,9.8,9.81,9.8,9.8,50843.430743644574,3.7472,3.7511,3.7472,3.7472,50843.4307
2010-01-07 11:55:00,9.8,9.81,9.8,9.8,66048.94274174389,3.7472,3.7511,3.7472,3.7472,66048.9427
2010-01-07 12:00:00,9.81,9.81,9.79,9.8,127346.16298408172,3.7511,3.7511,3.7434,3.7472,127346.163
2010-01-07 12:05:00,9.79,9.8,9.79,9.8,71275.83749109053,3.7434,3.7472,3.7434,3.7472,71275.8375
2010-01-07 12:10:00,9.8,9.81,9.8,9.8,40152.05511998099,3.7472,3.7511,3.7472,3.7472,40152.0551
2010-01-07 12:15:00,9.81,9.82,9.8,9.82,233071.988595866,3.7511,3.7549,3.7472,3.7549,233071.9886
2010-01-07 12:20:00,9.82,9.82,9.81,9.81,81254.45473984319,3.7549,3.7549,3.7511,3.7511,81254.4547
2010-01-07 12:25:00,9.81,9.81,9.79,9.8,110952.72036113092,3.7511,3.7511,3.7434,3.7472,110952.7204
2010-01-07 12:30:00,9.8,9.82,9.8,9.81,116654.78736041817,3.7472,3.7549,3.7472,3.7511,116654.7874
2010-01-07 12:35:00,9.81,9.81,9.8,9.8,147303.39748158708,3.7511,3.7511,3.7472,3.7472,147303.3975
2010-01-07 12:40:00,9.79,9.8,9.78,9.79,264433.3570919458,3.7434,3.7472,3.7396,3.7434,264433.3571
2010-01-07 12:45:00,9.79,9.79,9.78,9.79,167735.80422903303,3.7434,3.7434,3.7396,3.7434,167735.8042
2010-01-07 12:50:00,9.79,9.79,9.78,9.78,200997.86172487529,3.7434,3.7434,3.7396,3.7396,200997.8617
2010-01-07 12:55:00,9.79,9.79,9.78,9.78,312425.7543359468,3.7434,3.7434,3.7396,3.7396,312425.7543
2010-01-07 13:00:00,9.78,9.79,9.78,9.79,27559.990496555,3.7396,3.7434,3.7396,3.7434,27559.9905
2010-01-07 13:05:00,9.78,9.79,9.78,9.78,314564.0294606795,3.7396,3.7434,3.7396,3.7396,314564.0295
2010-01-07 13:10:00,9.78,9.78,9.77,9.77,90757.89973865528,3.7396,3.7396,3.7358,3.7358,90757.8997
2010-01-07 13:15:00,9.78,9.79,9.77,9.79,170824.42385364696,3.7396,3.7434,3.7358,3.7434,170824.4239
2010-01-07 13:20:00,9.78,9.79,9.78,9.78,118317.89023521026,3.7396,3.7434,3.7396,3.7396,118317.8902
2010-01-07 13:25:00,9.78,9.79,9.78,9.78,223568.543597054,3.7396,3.7434,3.7396,3.7396,223568.5436
2010-01-07 13:30:00,9.78,9.79,9.78,9.79,61059.63411736755,3.7396,3.7434,3.7396,3.7434,61059.6341
2010-01-07 13:35:00,9.79,9.8,9.78,9.78,407460.2043240675,3.7434,3.7472,3.7396,3.7396,407460.2043
2010-01-07 13:40:00,9.79,9.79,9.78,9.78,96222.3806129722,3.7434,3.7434,3.7396,3.7396,96222.3806
2010-01-07 13:45:00,9.79,9.79,9.78,9.78,16393.44262295082,3.7434,3.7434,3.7396,3.7396,16393.4426
2010-01-07 13:50:00,9.79,9.8,9.78,9.78,225469.23259681635,3.7434,3.7472,3.7396,3.7396,225469.2326
2010-01-07 13:55:00,9.78,9.78,9.77,9.77,41339.985744832506,3.7396,3.7396,3.7358,3.7358,41339.9857
2010-01-07 14:00:00,9.77,9.79,9.77,9.78,86718.93561416013,3.7358,3.7434,3.7358,3.7396,86718.9356
2010-01-07 14:05:00,9.78,9.79,9.76,9.76,674269.4226657164,3.7396,3.7434,3.7319,3.7319,674269.4227
2010-01-07 14:10:00,9.76,9.76,9.76,9.76,89094.79686386316,3.7319,3.7319,3.7319,3.7319,89094.7969
2010-01-07 14:15:00,9.76,9.76,9.75,9.76,214540.27084818247,3.7319,3.7319,3.7281,3.7319,214540.2708
2010-01-07 14:20:00,9.76,9.77,9.76,9.77,76740.31836540747,3.7319,3.7358,3.7319,3.7358,76740.3184
2010-01-07 14:25:00,9.76,9.77,9.76,9.77,36588.26324542647,3.7319,3.7358,3.7319,3.7358,36588.2632
2010-01-07 14:30:00,9.77,9.79,9.76,9.79,1239961.9862200047,3.7358,3.7434,3.7319,3.7434,1239961.9862
2010-01-07 14:35:00,9.79,9.8,9.79,9.79,454027.0848182466,3.7434,3.7472,3.7434,3.7434,454027.0848
2010-01-07 14:40:00,9.79,9.79,9.77,9.78,544072.2261819909,3.7434,3.7434,3.7358,3.7396,544072.2262
2010-01-07 14:45:00,9.78,9.79,9.78,9.79,203848.8952245189,3.7396,3.7434,3.7396,3.7434,203848.8952
2010-01-07 14:50:00,9.78,9.79,9.78,9.79,229745.78284628177,3.7396,3.7434,3.7396,3.7434,229745.7828
2010-01-07 14:55:00,9.79,9.79,9.78,9.79,146828.22523164647,3.7434,3.7434,3.7396,3.7434,146828.2252
2010-01-07 15:00:00,9.79,9.79,9.76,9.77,367783.3214540271,3.7434,3.7434,3.7319,3.7358,367783.3215
2010-01-07 15:05:00,9.77,9.79,9.77,9.78,321929.19933475886,3.7358,3.7434,3.7358,3.7396,321929.1993
2010-01-07 15:10:00,9.78,9.79,9.78,9.78,224281.30197196483,3.7396,3.7434,3.7396,3.7396,224281.302
2010-01-07 15:15:00,9.78,9.78,9.76,9.78,217866.47659776668,3.7396,3.7396,3.7319,3.7396,217866.4766
2010-01-07 15:20:00,9.78,9.79,9.78,9.79,235210.2637205987,3.7396,3.7434,3.7396,3.7434,235210.2637
2010-01-07 15:25:00,9.79,9.79,9.77,9.78,228320.26609646,3.7434,3.7434,3.7358,3.7396,228320.2661
2010-01-07 15:30:00,9.78,9.79,9.78,9.79,258968.8762176289,3.7396,3.7434,3.7396,3.7434,258968.8762
2010-01-07 15:35:00,9.79,9.79,9.78,9.79,230458.5412211927,3.7434,3.7434,3.7396,3.7434,230458.5412
2010-01-07 15:40:00,9.79,9.79,9.78,9.79,367783.3214540271,3.7434,3.7434,3.7396,3.7434,367783.3215
2010-01-07 15:45:00,9.79,9.8,9.76,9.77,429080.5416963649,3.7434,3.7472,3.7319,3.7358,429080.5417
2010-01-07 15:50:00,9.76,9.78,9.76,9.76,1188168.210976479,3.7319,3.7396,3.7319,3.7319,1188168.211
2010-01-07 15:55:00,9.76,9.78,9.76,9.78,1928724.1625089096,3.7319,3.7396,3.7319,3.7396,1928724.1625
2010-01-08 09:30:00,9.77,9.88,9.72,9.83,1655500.1187930626,3.7358,3.7778,3.7166,3.7587,1655500.1188
2010-01-08 09:35:00,9.83,9.9,9.79,9.8,667854.5972915182,3.7587,3.7855,3.7434,3.7472,667854.5973
2010-01-08 09:40:00,9.79,9.82,9.79,9.82,464718.4604419102,3.7434,3.7549,3.7434,3.7549,464718.4604
2010-01-08 09:45:00,9.82,9.85,9.81,9.85,272511.2853409361,3.7549,3.7664,3.7511,3.7664,272511.2853
2010-01-08 09:50:00,9.85,9.85,9.82,9.85,263958.18484200526,3.7664,3.7664,3.7549,3.7664,263958.1848
2010-01-08 09:55:00,9.85,9.9,9.83,9.86,300308.8619624614,3.7664,3.7855,3.7587,3.7702,300308.862
2010-01-08 10:00:00,9.86,9.89,9.84,9.87,584224.281301972,3.7702,3.7817,3.7625,3.774,584224.2813
2010-01-08 10:05:00,9.87,9.87,9.84,9.84,191494.4167260632,3.774,3.774,3.7625,3.7625,191494.4167
2010-01-08 10:10:00,9.84,9.86,9.83,9.84,820622.4756474223,3.7625,3.7702,3.7587,3.7625,820622.4756
2010-01-08 10:15:00,9.84,9.85,9.81,9.82,320741.26870990737,3.7625,3.7664,3.7511,3.7549,320741.2687
2010-01-08 10:20:00,9.82,9.85,9.82,9.84,349014.0175813733,3.7549,3.7664,3.7549,3.7625,349014.0176
2010-01-08 10:25:00,9.84,9.86,9.84,9.85,475172.2499406035,3.7625,3.7702,3.7625,3.7664,475172.2499
2010-01-08 10:30:00,9.85,9.85,9.84,9.84,216678.5459729152,3.7664,3.7664,3.7625,3.7625,216678.546
2010-01-08 10:35:00,9.84,9.85,9.84,9.84,285340.9360893324,3.7625,3.7664,3.7625,3.7625,285340.9361
2010-01-08 10:40:00,9.85,9.85,9.83,9.84,303159.895462105,3.7664,3.7664,3.7587,3.7625,303159.8955
2010-01-08 10:45:00,9.84,9.84,9.83,9.84,163934.4262295082,3.7625,3.7625,3.7587,3.7625,163934.4262
2010-01-08 10:50:00,9.84,9.85,9.84,9.85,204799.2397244001,3.7625,3.7664,3.7625,3.7664,204799.2397
2010-01-08 10:55:00,9.84,9.86,9.84,9.86,307911.6179615111,3.7625,3.7702,3.7625,3.7702,307911.618
2010-01-08 11:00:00,9.86,9.86,9.83,9.84,150629.6032311713,3.7702,3.7702,3.7587,3.7625,150629.6032
2010-01-08 11:05:00,9.83,9.84,9.83,9.84,90045.14136374436,3.7587,3.7625,3.7587,3.7625,90045.1414
2010-01-08 11:10:00,9.84,9.84,9.84,9.84,47279.63886909005,3.7625,3.7625,3.7625,3.7625,47279.6389
2010-01-08 11:15:00,9.84,9.85,9.84,9.85,276312.6633404609,3.7625,3.7664,3.7625,3.7664,276312.6633
2010-01-08 11:20:00,9.85,9.86,9.84,9.85,137087.1941078641,3.7664,3.7702,3.7625,3.7664,137087.1941
2010-01-08 11:25:00,9.85,9.86,9.84,9.86,532668.0921834165,3.7664,3.7702,3.7625,3.7702,532668.0922
2010-01-08 11:30:00,9.86,9.86,9.84,9.85,376098.8358279877,3.7702,3.7702,3.7625,3.7664,376098.8358
2010-01-08 11:35:00,9.85,9.86,9.85,9.86,370396.7688287004,3.7664,3.7702,3.7664,3.7702,370396.7688
2010-01-08 11:40:00,9.86,9.87,9.85,9.86,1588500.8315514375,3.7702,3.774,3.7664,3.7702,1588500.8316
2010-01-08 11:45:00,9.86,9.87,9.86,9.87,604181.5157994773,3.7702,3.774,3.7702,3.774,604181.5158
2010-01-08 11:50:00,9.87,9.88,9.86,9.88,207887.85934901403,3.774,3.7778,3.7702,3.7778,207887.8593
2010-01-08 11:55:00,9.88,9.88,9.87,9.88,124257.5433594678,3.7778,3.7778,3.774,3.7778,124257.5434
2010-01-08 12:00:00,9.88,9.9,9.88,9.89,354953.6707056308,3.7778,3.7855,3.7778,3.7817,354953.6707
2010-01-08 12:05:00,9.9,9.9,9.88,9.89,257068.18721786648,3.7855,3.7855,3.7778,3.7817,257068.1872
2010-01-08 12:10:00,9.9,9.9,9.89,9.89,412211.9268234736,3.7855,3.7855,3.7817,3.7817,412211.9268
2010-01-08 12:15:00,9.89,9.9,9.89,9.9,306248.5150867189,3.7817,3.7855,3.7817,3.7855,306248.5151
2010-01-08 12:20:00,9.9,9.91,9.9,9.9,228320.26609646,3.7855,3.7893,3.7855,3.7855,228320.2661
2010-01-08 12:25:00,9.9,9.91,9.9,9.9,441910.1924447612,3.7855,3.7893,3.7855,3.7855,441910.1924
2010-01-08 12:30:00,9.9,9.93,9.9,9.92,846044.1910192445,3.7855,3.7969,3.7855,3.7931,846044.191
2010-01-08 12:35:00,9.92,9.92,9.9,9.91,441435.0201948207,3.7931,3.7931,3.7855,3.7893,441435.0202
2010-01-08 12:40:00,9.91,9.92,9.91,9.92,232596.8163459254,3.7893,3.7931,3.7893,3.7931,232596.8163
2010-01-08 12:45:00,9.92,9.92,9.91,9.92,178427.1798526966,3.7931,3.7931,3.7893,3.7931,178427.1799
2010-01-08 12:50:00,9.92,9.92,9.91,9.92,108814.4452363982,3.7931,3.7931,3.7893,3.7931,108814.4452
2010-01-08 12:55:00,9.92,9.95,9.92,9.95,672606.3197909242,3.7931,3.8046,3.7931,3.8046,672606.3198
2010-01-08 13:00:00,9.95,9.95,9.93,9.93,904252.7916369684,3.8046,3.8046,3.7969,3.7969,904252.7916
2010-01-08 13:05:00,9.93,9.94,9.91,9.91,638393.9177952008,3.7969,3.8008,3.7893,3.7893,638393.9178
2010-01-08 13:10:00,9.91,9.91,9.9,9.91,72226.18199097173,3.7893,3.7893,3.7855,3.7893,72226.182
2010-01-08 13:15:00,9.91,9.92,9.9,9.9,286766.4528391542,3.7893,3.7931,3.7855,3.7855,286766.4528
2010-01-08 13:20:00,9.9,9.91,9.9,9.9,136136.8496079829,3.7855,3.7893,3.7855,3.7855,136136.8496
2010-01-08 13:25:00,9.9,9.9,9.9,9.9,87669.28011404134,3.7855,3.7855,3.7855,3.7855,87669.2801
2010-01-08 13:30:00,9.9,9.9,9.9,9.9,441435.0201948207,3.7855,3.7855,3.7855,3.7855,441435.0202
2010-01-08 13:35:00,9.9,9.9,9.9,9.9,456640.5321929199,3.7855,3.7855,3.7855,3.7855,456640.5322
2010-01-08 13:40:00,9.9,9.9,9.89,9.89,133285.81610833926,3.7855,3.7855,3.7817,3.7817,133285.8161
2010-01-08 13:45:00,9.89,9.9,9.89,9.9,362318.8405797101,3.7817,3.7855,3.7817,3.7855,362318.8406
2010-01-08 13:50:00,9.89,9.9,9.87,9.88,303159.895462105,3.7817,3.7855,3.774,3.7778,303159.8955
2010-01-08 13:55:00,9.88,9.89,9.88,9.88,141601.33048229985,3.7778,3.7817,3.7778,3.7778,141601.3305
2010-01-08 14:00:00,9.88,9.89,9.87,9.88,258731.2900926586,3.7778,3.7817,3.774,3.7778,258731.2901
2010-01-08 14:05:00,9.88,9.89,9.88,9.88,82679.97148966501,3.7778,3.7817,3.7778,3.7778,82679.9715
2010-01-08 14:10:00,9.88,9.89,9.88,9.89,101449.27536231883,3.7778,3.7817,3.7778,3.7817,101449.2754
2010-01-08 14:15:00,9.89,9.89,9.89,9.89,53932.0503682585,3.7817,3.7817,3.7817,3.7817,53932.0504
2010-01-08 14:20:00,9.89,9.9,9.89,9.89,288904.7279638869,3.7817,3.7855,3.7817,3.7817,288904.728
2010-01-08 14:25:00,9.89,9.9,9.89,9.9,204561.6535994298,3.7817,3.7855,3.7817,3.7855,204561.6536
2010-01-08 14:30:00,9.9,9.9,9.88,9.88,157282.01473033975,3.7855,3.7855,3.7778,3.7778,157282.0147
2010-01-08 14:35:00,9.88,9.9,9.88,9.9,170824.42385364696,3.7778,3.7855,3.7778,3.7855,170824.4239
2010-01-08 14:40:00,9.9,9.9,9.89,9.89,223330.9574720836,3.7855,3.7855,3.7817,3.7817,223330.9575
2010-01-08 14:45:00,9.9,9.9,9.89,9.9,127583.74910905203,3.7855,3.7855,3.7817,3.7855,127583.7491
2010-01-08 14:50:00,9.9,9.9,9.9,9.9,148728.91423140888,3.7855,3.7855,3.7855,3.7855,148728.9142
2010-01-08 14:55:00,9.9,9.91,9.89,9.91,224281.30197196483,3.7855,3.7893,3.7817,3.7893,224281.302
2010-01-08 15:00:00,9.91,9.92,9.9,9.91,330957.47208363033,3.7893,3.7931,3.7855,3.7893,330957.4721
2010-01-08 15:05:00,9.91,9.92,9.91,9.91,133998.57448325018,3.7893,3.7931,3.7893,3.7893,133998.5745
2010-01-08 15:10:00,9.91,9.91,9.91,9.91,163459.25397956758,3.7893,3.7893,3.7893,3.7893,163459.254
2010-01-08 15:15:00,9.91,9.91,9.9,9.9,209788.54834877644,3.7893,3.7893,3.7855,3.7855,209788.5483
2010-01-08 15:20:00,9.9,9.91,9.9,9.91,182941.3162271324,3.7855,3.7893,3.7855,3.7893,182941.3162
2010-01-08 15:25:00,9.91,9.92,9.91,9.91,416250.89094796864,3.7893,3.7931,3.7893,3.7893,416250.8909
2010-01-08 15:30:00,9.91,9.91,9.9,9.9,327393.6802090758,3.7893,3.7893,3.7855,3.7855,327393.6802
2010-01-08 15:35:00,9.9,9.91,9.89,9.9,682584.9370396769,3.7855,3.7893,3.7817,3.7855,682584.937
2010-01-08 15:40:00,9.9,9.91,9.89,9.91,502732.2404371585,3.7855,3.7893,3.7817,3.7893,502732.2404
2010-01-08 15:45:00,9.91,9.92,9.9,9.9,678070.8006652412,3.7893,3.7931,3.7855,3.7855,678070.8007
2010-01-08 15:50:00,9.9,9.92,9.9,9.9,927061.0596341174,3.7855,3.7931,3.7855,3.7855,927061.0596
2010-01-08 15:55:00,9.9,9.91,9.89,9.9,1299596.1035875506,3.7855,3.7893,3.7817,3.7855,1299596.1036
2010-01-11 09:30:00,9.94,10.0,9.9,9.92,773580.4229033025,3.8008,3.8237,3.7855,3.7931,773580.4229
2010-01-11 09:35:00,9.92,9.92,9.87,9.9,447374.67331907817,3.7931,3.7931,3.774,3.7855,447374.6733
2010-01-11 09:40:00,9.9,9.92,9.9,9.9,345687.81183178903,3.7855,3.7931,3.7855,3.7855,345687.8118
2010-01-11 09:45:00,9.9,9.91,9.9,9.9,184366.8329769541,3.7855,3.7893,3.7855,3.7855,184366.833
2010-01-11 09:50:00,9.9,9.9,9.89,9.9,140413.39985744833,3.7855,3.7855,3.7817,3.7855,140413.3999
2010-01-11 09:55:00,9.9,9.9,9.87,9.89,314326.4433357092,3.7855,3.7855,3.774,3.7817,314326.4433
2010-01-11 10:00:00,9.89,9.9,9.87,9.87,373485.3884533143,3.7817,3.7855,3.774,3.774,373485.3885
2010-01-11 10:05:00,9.87,9.88,9.85,9.85,268947.4934663816,3.774,3.7778,3.7664,3.7664,268947.4935
2010-01-11 10:10:00,9.85,9.87,9.85,9.85,383939.1779520076,3.7664,3.774,3.7664,3.7664,383939.178
2010-01-11 10:15:00,9.85,9.86,9.83,9.84,608458.0660489427,3.7664,3.7702,3.7587,3.7625,608458.066
2010-01-11 10:20:00,9.84,9.84,9.82,9.82,212164.40959847943,3.7625,3.7625,3.7549,3.7549,212164.4096
2010-01-11 10:25:00,9.82,9.83,9.82,9.82,166785.45972915183,3.7549,3.7587,3.7549,3.7549,166785.4597
2010-01-11 10:30:00,9.82,9.84,9.82,9.84,155618.91185554763,3.7549,3.7625,3.7549,3.7625,155618.9119
2010-01-11 10:35:00,9.84,9.85,9.83,9.83,216916.13209788548,3.7625,3.7664,3.7587,3.7587,216916.1321
2010-01-11 10:40:00,9.84,9.84,9.83,9.84,364457.1157044429,3.7625,3.7625,3.7587,3.7625,364457.1157
2010-01-11 10:45:00,9.84,9.84,9.82,9.84,286053.6944642433,3.7625,3.7625,3.7549,3.7625,286053.6945
2010-01-11 10:50:00,9.84,9.84,9.82,9.82,368258.4937039677,3.7625,3.7625,3.7549,3.7549,368258.4937
2010-01-11 10:55:00,9.83,9.84,9.82,9.82,437158.4699453552,3.7587,3.7625,3.7549,3.7549,437158.4699
2010-01-11 11:00:00,9.83,9.83,9.81,9.81,152292.7061059634,3.7587,3.7587,3.7511,3.7511,152292.7061
2010-01-11 11:05:00,9.81,9.81,9.79,9.81,353528.153955809,3.7511,3.7511,3.7434,3.7511,353528.154
2010-01-11 11:10:00,9.8,9.81,9.79,9.79,215965.78759800427,3.7472,3.7511,3.7434,3.7434,215965.7876
2010-01-11 11:15:00,9.79,9.83,9.79,9.83,98360.65573770492,3.7434,3.7587,3.7434,3.7587,98360.6557
2010-01-11 11:20:00,9.83,9.83,9.82,9.82,107626.51461154668,3.7587,3.7587,3.7549,3.7549,107626.5146
2010-01-11 11:25:00,9.82,9.82,9.82,9.82,104537.89498693276,3.7549,3.7549,3.7549,3.7549,104537.895
2010-01-11 11:30:00,9.82,9.82,9.79,9.8,181515.79947731053,3.7549,3.7549,3.7434,3.7472,181515.7995
2010-01-11 11:35:00,9.81,9.81,9.8,9.81,243525.7780945593,3.7511,3.7511,3.7472,3.7511,243525.7781
2010-01-11 11:40:00,9.81,9.81,9.79,9.79,159895.46210501308,3.7511,3.7511,3.7434,3.7434,159895.4621
2010-01-11 11:45:00,9.79,9.81,9.79,9.81,89569.96911380376,3.7434,3.7511,3.7434,3.7511,89569.9691
2010-01-11 11:50:00,9.81,9.81,9.8,9.81,74126.87099073414,3.7511,3.7511,3.7472,3.7511,74126.871
2010-01-11 11:55:00,9.81,9.82,9.8,9.82,431456.402946068,3.7511,3.7549,3.7472,3.7549,431456.4029
2010-01-11 12:00:00,9.82,9.83,9.82,9.82,190781.6583511523,3.7549,3.7587,3.7549,3.7549,190781.6584
2010-01-11 12:05:00,9.82,9.82,9.81,9.82,169874.07935376573,3.7549,3.7549,3.7511,3.7549,169874.0794
2010-01-11 12:10:00,9.82,9.82,9.81,9.81,141126.15823235924,3.7549,3.7549,3.7511,3.7511,141126.1582
2010-01-11 12:15:00,9.81,9.81,9.81,9.81,40864.813494891896,3.7511,3.7511,3.7511,3.7511,40864.8135
2010-01-11 12:20:00,9.81,9.82,9.8,9.81,505583.2739368021,3.7511,3.7549,3.7472,3.7511,505583.2739
2010-01-11 12:25:00,9.81,9.81,9.8,9.81,29223.09337134712,3.7511,3.7511,3.7472,3.7511,29223.0934
2010-01-11 12:30:00,9.81,9.81,9.8,9.81,100974.10311237824,3.7511,3.7511,3.7472,3.7511,100974.1031
2010-01-11 12:35:00,9.81,9.81,9.8,9.8,145640.29460679495,3.7511,3.7511,3.7472,3.7472,145640.2946
2010-01-11 12:40:00,9.8,9.8,9.8,9.8,38964.12449512949,3.7472,3.7472,3.7472,3.7472,38964.1245
2010-01-11 12:45:00,9.8,9.82,9.79,9.81,406747.4459491566,3.7472,3.7549,3.7434,3.7511,406747.4459
2010-01-11 12:50:00,9.81,9.82,9.81,9.82,243525.7780945593,3.7511,3.7549,3.7511,3.7549,243525.7781
2010-01-11 12:55:00,9.82,9.83,9.82,9.83,80779.28248990259,3.7549,3.7587,3.7549,3.7587,80779.2825
2010-01-11 13:00:00,9.82,9.84,9.82,9.84,147065.8113566168,3.7549,3.7625,3.7549,3.7625,147065.8114
2010-01-11 13:05:00,9.84,9.86,9.83,9.86,187455.45260156807,3.7625,3.7702,3.7587,3.7702,187455.4526
2010-01-11 13:10:00,9.85,9.86,9.85,9.85,112140.6509859824,3.7664,3.7702,3.7664,3.7664,112140.651
2010-01-11 13:15:00,9.85,9.85,9.84,9.84,71513.42361606083,3.7664,3.7664,3.7625,3.7625,71513.4236
2010-01-11 13:20:00,9.84,9.85,9.84,9.85,188405.79710144928,3.7625,3.7664,3.7625,3.7664,188405.7971
2010-01-11 13:25:00,9.84,9.84,9.84,9.84,76027.55999049656,3.7625,3.7625,3.7625,3.7625,76027.56
2010-01-11 13:30:00,9.84,9.85,9.83,9.84,120931.3376098836,3.7625,3.7664,3.7587,3.7625,120931.3376
2010-01-11 13:35:00,9.85,9.85,9.84,9.85,31361.36849607983,3.7664,3.7664,3.7625,3.7664,31361.3685
2010-01-11 13:40:00,9.85,9.85,9.83,9.84,117842.71798526966,3.7664,3.7664,3.7587,3.7625,117842.718
2010-01-11 13:45:00,9.84,9.85,9.83,9.84,153955.80898075554,3.7625,3.7664,3.7587,3.7625,153955.809
2010-01-11 13:50:00,9.84,9.84,9.83,9.83,47042.05274411974,3.7625,3.7625,3.7587,3.7587,47042.0527
2010-01-11 13:55:00,9.83,9.84,9.83,9.83,121644.09598479448,3.7587,3.7625,3.7587,3.7587,121644.096
2010-01-11 14:00:00,9.83,9.84,9.83,9.83,115466.85673556665,3.7587,3.7625,3.7587,3.7587,115466.8567
2010-01-11 14:05:00,9.83,9.83,9.82,9.82,87194.10786410073,3.7587,3.7587,3.7549,3.7549,87194.1079
2010-01-11 14:10:00,9.82,9.83,9.82,9.83,92896.17486338798,3.7549,3.7587,3.7549,3.7587,92896.1749
2010-01-11 14:15:00,9.83,9.83,9.82,9.82,146115.46685673558,3.7587,3.7587,3.7549,3.7549,146115.4669
2010-01-11 14:20:00,9.82,9.83,9.82,9.83,93846.51936326918,3.7549,3.7587,3.7549,3.7587,93846.5194
2010-01-11 14:25:00,9.83,9.83,9.82,9.82,106438.5839866952,3.7587,3.7587,3.7549,3.7549,106438.584
2010-01-11 14:30:00,9.82,9.82,9.81,9.82,163934.4262295082,3.7549,3.7549,3.7511,3.7549,163934.4262
2010-01-11 14:35:00,9.82,9.82,9.81,9.82,157044.42860536944,3.7549,3.7549,3.7511,3.7549,157044.4286
2010-01-11 14:40:00,9.82,9.82,9.8,9.8,215490.61534806367,3.7549,3.7549,3.7472,3.7472,215490.6153
2010-01-11 14:45:00,9.8,9.82,9.8,9.81,201473.0339748159,3.7472,3.7549,3.7472,3.7511,201473.034
2010-01-11 14:50:00,9.81,9.82,9.81,9.82,163221.6678545973,3.7511,3.7549,3.7511,3.7549,163221.6679
2010-01-11 14:55:00,9.82,9.82,9.81,9.82,265383.70159182703,3.7549,3.7549,3.7511,3.7549,265383.7016
2010-01-11 15:00:00,9.81,9.84,9.81,9.83,200760.27559990497,3.7511,3.7625,3.7511,3.7587,200760.2756
2010-01-11 15:05:00,9.83,9.84,9.82,9.83,282965.0748396293,3.7587,3.7625,3.7549,3.7587,282965.0748
2010-01-11 15:10:00,9.83,9.83,9.82,9.83,169636.49322879544,3.7587,3.7587,3.7549,3.7587,169636.4932
2010-01-11 15:15:00,9.83,9.84,9.83,9.84,328106.4385839867,3.7587,3.7625,3.7587,3.7625,328106.4386
2010-01-11 15:20:00,9.83,9.84,9.83,9.84,248990.2589688762,3.7587,3.7625,3.7587,3.7625,248990.259
2010-01-11 15:25:00,9.84,9.84,9.83,9.84,182941.3162271324,3.7625,3.7625,3.7587,3.7625,182941.3162
2010-01-11 15:30:00,9.84,9.84,9.83,9.84,297457.82846281776,3.7625,3.7625,3.7587,3.7625,297457.8285
2010-01-11 15:35:00,9.84,9.85,9.84,9.85,178189.59372772631,3.7625,3.7664,3.7625,3.7664,178189.5937
2010-01-11 15:40:00,9.85,9.86,9.85,9.85,115942.02898550723,3.7664,3.7702,3.7664,3.7664,115942.029
2010-01-11 15:45:00,9.85,9.87,9.85,9.87,356854.3597053932,3.7664,3.774,3.7664,3.774,356854.3597
2010-01-11 15:50:00,9.87,9.88,9.86,9.87,559277.7381800903,3.774,3.7778,3.7702,3.774,559277.7382
2010-01-11 15:55:00,9.86,9.87,9.86,9.87,772867.6645283916,3.7702,3.774,3.7702,3.774,772867.6645
2010-01-12 09:30:00,9.84,9.87,9.79,9.81,435495.3670705631,3.7625,3.774,3.7434,3.7511,435495.3671
2010-01-12 09:35:00,9.81,9.83,9.75,9.78,436683.29769541457,3.7511,3.7587,3.7281,3.7396,436683.2977
2010-01-12 09:40:00,9.78,9.79,9.74,9.79,452839.1541933951,3.7396,3.7434,3.7243,3.7434,452839.1542
2010-01-12 09:45:00,9.79,9.79,9.73,9.76,464956.0465668805,3.7434,3.7434,3.7205,3.7319,464956.0466
2010-01-12 09:50:00,9.76,9.79,9.76,9.77,321454.0270848182,3.7319,3.7434,3.7319,3.7358,321454.0271
2010-01-12 09:55:00,9.77,9.79,9.75,9.76,462580.1853171775,3.7358,3.7434,3.7281,3.7319,462580.1853
2010-01-12 10:00:00,9.76,9.78,9.76,9.78,452363.98194345454,3.7319,3.7396,3.7319,3.7396,452363.9819
2010-01-12 10:05:00,9.78,9.79,9.76,9.79,267284.39059158944,3.7396,3.7434,3.7319,3.7434,267284.3906
2010-01-12 10:10:00,9.79,9.81,9.79,9.79,923972.4400095036,3.7434,3.7511,3.7434,3.7434,923972.44
2010-01-12 10:15:00,9.79,9.8,9.78,9.79,654312.188168211,3.7434,3.7472,3.7396,3.7434,654312.1882
2010-01-12 10:20:00,9.79,9.79,9.76,9.79,412687.0990734141,3.7434,3.7434,3.7319,3.7434,412687.0991
2010-01-12 10:25:00,9.8,9.82,9.79,9.81,291993.3475885008,3.7472,3.7549,3.7434,3.7511,291993.3476
2010-01-12 10:30:00,9.81,9.83,9.81,9.82,294844.38108814444,3.7511,3.7587,3.7511,3.7549,294844.3811
2010-01-12 10:35:00,9.82,9.82,9.81,9.81,105013.06723687336,3.7549,3.7549,3.7511,3.7511,105013.0672
2010-01-12 10:40:00,9.81,9.81,9.81,9.81,86956.52173913043,3.7511,3.7511,3.7511,3.7511,86956.5217
2010-01-12 10:45:00,9.81,9.81,9.8,9.8,152530.29223093373,3.7511,3.7511,3.7472,3.7472,152530.2922
2010-01-12 10:50:00,9.81,9.82,9.8,9.82,146115.46685673558,3.7511,3.7549,3.7472,3.7549,146115.4669
2010-01-12 10:55:00,9.82,9.82,9.8,9.81,127346.16298408172,3.7549,3.7549,3.7472,3.7511,127346.163
2010-01-12 11:00:00,9.8,9.8,9.8,9.8,76265.14611546687,3.7472,3.7472,3.7472,3.7472,76265.1461
2010-01-12 11:05:00,9.8,9.8,9.8,9.8,79591.35186505108,3.7472,3.7472,3.7472,3.7472,79591.3519
2010-01-12 11:10:00,9.8,9.8,9.79,9.79,244476.1225944405,3.7472,3.7472,3.7434,3.7434,244476.1226
2010-01-12 11:15:00,9.79,9.8,9.78,9.79,203136.136849608,3.7434,3.7472,3.7396,3.7434,203136.1368
2010-01-12 11:20:00,9.8,9.82,9.79,9.81,148966.5003563792,3.7472,3.7549,3.7434,3.7511,148966.5004
2010-01-12 11:25:00,9.82,9.83,9.82,9.83,151579.9477310525,3.7549,3.7587,3.7549,3.7587,151579.9477
2010-01-12 11:30:00,9.82,9.83,9.82,9.82,112378.23711095272,3.7549,3.7587,3.7549,3.7549,112378.2371
2010-01-12 11:35:00,9.82,9.82,9.79,9.79,602755.9990496555,3.7549,3.7549,3.7434,3.7434,602755.999
2010-01-12 11:40:00,9.79,9.79,9.79,9.79,33262.057495842244,3.7434,3.7434,3.7434,3.7434,33262.0575
2010-01-12 11:45:00,9.79,9.79,9.77,9.78,296745.07008790685,3.7434,3.7434,3.7358,3.7396,296745.0701
2010-01-12 11:50:00,9.78,9.78,9.77,9.78,118317.89023521026,3.7396,3.7396,3.7358,3.7396,118317.8902
2010-01-12 11:55:00,9.78,9.79,9.77,9.79,206224.7564742219,3.7396,3.7434,3.7358,3.7434,206224.7565
2010-01-12 12:00:00,9.79,9.79,9.76,9.77,433119.5058208601,3.7434,3.7434,3.7319,3.7358,433119.5058
2010-01-12 12:05:00,9.77,9.78,9.77,9.78,197671.65597529104,3.7358,3.7396,3.7358,3.7396,197671.656
2010-01-12 12:10:00,9.78,9.78,9.78,9.78,40152.05511998099,3.7396,3.7396,3.7396,3.7396,40152.0551
2010-01-12 12:15:00,9.78,9.78,9.76,9.76,309574.72083630314,3.7396,3.7396,3.7319,3.7319,309574.7208
2010-01-12 12:20:00,9.77,9.77,9.74,9.74,551437.3960560703,3.7358,3.7358,3.7243,3.7243,551437.3961
2010-01-12 12:25:00,9.74,9.74,9.72,9.72,389878.83107626514,3.7243,3.7243,3.7166,3.7166,389878.8311
2010-01-12 12:30:00,9.72,9.72,9.7,9.7,256355.4288429556,3.7166,3.7166,3.709,3.709,256355.4288
2010-01-12 12:35:00,9.7,9.73,9.69,9.72,212639.5818484201,3.709,3.7205,3.7052,3.7166,212639.5818
2010-01-12 12:40:00,9.72,9.73,9.7,9.71,189831.3138512711,3.7166,3.7205,3.709,3.7128,189831.3139
2010-01-12 12:45:00,9.71,9.71,9.68,9.68,292468.51983844145,3.7128,3.7128,3.7014,3.7014,292468.5198
2010-01-12 12:50:00,9.69,9.69,9.68,9.69,357329.53195533383,3.7052,3.7052,3.7014,3.7052,357329.532
2010-01-12 12:55:00,9.69,9.71,9.69,9.69,210976.478973628,3.7052,3.7128,3.7052,3.7052,210976.479
2010-01-12 13:00:00,9.69,9.71,9.68,9.71,284628.1777144215,3.7052,3.7128,3.7014,3.7128,284628.1777
2010-01-12 13:05:00,9.71,9.71,9.68,9.68,282014.73033974814,3.7128,3.7128,3.7014,3.7014,282014.7303
2010-01-12 13:10:00,9.68,9.7,9.66,9.67,812069.3751484914,3.7014,3.709,3.6937,3.6975,812069.3751
2010-01-12 13:15:00,9.67,9.68,9.66,9.67,218104.062722737,3.6975,3.7014,3.6937,3.6975,218104.0627
2010-01-12 13:20:00,9.67,9.69,9.66,9.69,168923.73485388453,3.6975,3.7052,3.6937,3.7052,168923.7349
2010-01-12 13:25:00,9.69,9.71,9.69,9.7,419101.92444761225,3.7052,3.7128,3.7052,3.709,419101.9244
2010-01-12 13:30:00,9.71,9.73,9.7,9.72,130434.78260869563,3.7128,3.7205,3.709,3.7166,130434.7826
2010-01-12 13:35:00,9.73,9.74,9.72,9.72,176526.4908529342,3.7205,3.7243,3.7166,3.7166,176526.4909
2010-01-12 13:40:00,9.72,9.74,9.72,9.73,247802.32834402472,3.7166,3.7243,3.7166,3.7205,247802.3283
2010-01-12 13:45:00,9.73,9.74,9.72,9.73,155143.73960560703,3.7205,3.7243,3.7166,3.7205,155143.7396
2010-01-12 13:50:00,9.73,9.74,9.72,9.74,173913.04347826086,3.7205,3.7243,3.7166,3.7243,173913.0435
2010-01-12 13:55:00,9.74,9.76,9.74,9.76,147778.56973152768,3.7243,3.7319,3.7243,3.7319,147778.5697
2010-01-12 14:00:00,9.75,9.76,9.73,9.74,414825.37419814686,3.7281,3.7319,3.7205,3.7243,414825.3742
2010-01-12 14:05:00,9.74,9.75,9.74,9.75,206462.3425991922,3.7243,3.7281,3.7243,3.7281,206462.3426
2010-01-12 14:10:00,9.75,9.75,9.73,9.73,263007.84034212405,3.7281,3.7281,3.7205,3.7205,263007.8403
2010-01-12 14:15:00,9.73,9.73,9.72,9.72,86243.76336421953,3.7205,3.7205,3.7166,3.7166,86243.7634
2010-01-12 14:20:00,9.72,9.73,9.72,9.72,158945.11760513188,3.7166,3.7205,3.7166,3.7166,158945.1176
2010-01-12 14:25:00,9.72,9.73,9.72,9.72,171537.18222855785,3.7166,3.7205,3.7166,3.7166,171537.1822
2010-01-12 14:30:00,9.72,9.73,9.72,9.72,162746.4956046567,3.7166,3.7205,3.7166,3.7166,162746.4956
2010-01-12 14:35:00,9.72,9.75,9.72,9.74,411499.1684485626,3.7166,3.7281,3.7166,3.7243,411499.1684
2010-01-12 14:40:00,9.74,9.74,9.72,9.72,180803.0411023996,3.7243,3.7243,3.7166,3.7166,180803.0411
2010-01-12 14:45:00,9.72,9.74,9.72,9.74,191732.0028510335,3.7166,3.7243,3.7166,3.7243,191732.0029
2010-01-12 14:50:00,9.74,9.75,9.74,9.75,158945.11760513188,3.7243,3.7281,3.7243,3.7281,158945.1176
2010-01-12 14:55:00,9.75,9.77,9.74,9.76,398194.3454502257,3.7281,3.7358,3.7243,3.7319,398194.3455
2010-01-12 15:00:00,9.76,9.76,9.74,9.75,207650.2732240437,3.7319,3.7319,3.7243,3.7281,207650.2732
2010-01-12 15:05:00,9.75,9.76,9.74,9.75,130197.19648372536,3.7281,3.7319,3.7243,3.7281,130197.1965
2010-01-12 15:10:00,9.75,9.76,9.74,9.75,141126.15823235924,3.7281,3.7319,3.7243,3.7281,141126.1582
2010-01-12 15:15:00,9.74,9.75,9.74,9.74,210738.89284865765,3.7243,3.7281,3.7243,3.7243,210738.8928
2010-01-12 15:20:00,9.74,9.75,9.74,9.74,158232.35923022096,3.7243,3.7281,3.7243,3.7243,158232.3592
2010-01-12 15:25:00,9.74,9.74,9.74,9.74,82679.97148966501,3.7243,3.7243,3.7243,3.7243,82679.9715
2010-01-12 15:30:00,9.74,9.75,9.74,9.74,399857.4483250178,3.7243,3.7281,3.7243,3.7243,399857.4483
2010-01-12 15:35:00,9.74,9.74,9.72,9.73,275837.49109052034,3.7243,3.7243,3.7166,3.7205,275837.4911
2010-01-12 15:40:00,9.72,9.73,9.71,9.71,301496.7925873129,3.7166,3.7205,3.7128,3.7128,301496.7926
2010-01-12 15:45:00,9.71,9.72,9.71,9.71,282965.0748396293,3.7128,3.7166,3.7128,3.7128,282965.0748
2010-01-12 15:50:00,9.72,9.75,9.71,9.75,767640.7697790449,3.7166,3.7281,3.7128,3.7281,767640.7698
2010-01-12 15:55:00,9.75,9.76,9.74,9.76,1514611.5466856735,3.7281,3.7319,3.7243,3.7319,1514611.5467
2010-01-13 09:30:00,9.8,9.85,9.8,9.83,458066.04894274176,3.7472,3.7664,3.7472,3.7587,458066.0489
2010-01-13 09:35:00,9.82,9.84,9.78,9.78,338085.0558327394,3.7549,3.7625,3.7396,3.7396,338085.0558
2010-01-13 09:40:00,9.78,9.81,9.76,9.79,231646.4718460442,3.7396,3.7511,3.7319,3.7434,231646.4718
2010-01-13 09:45:00,9.79,9.82,9.79,9.82,429080.5416963649,3.7434,3.7549,3.7434,3.7549,429080.5417
2010-01-13 09:50:00,9.82,9.83,9.81,9.82,359467.80708006653,3.7549,3.7587,3.7511,3.7549,359467.8071
2010-01-13 09:55:00,9.82,9.83,9.78,9.78,356379.18745545263,3.7549,3.7587,3.7396,3.7396,356379.1875
2010-01-13 10:00:00,9.78,9.79,9.76,9.77,416250.89094796864,3.7396,3.7434,3.7319,3.7358,416250.8909
2010-01-13 10:05:00,9.77,9.78,9.75,9.78,247089.5699691138,3.7358,3.7396,3.7281,3.7396,247089.57
2010-01-13 10:10:00,9.78,9.78,9.74,9.76,456165.35994297935,3.7396,3.7396,3.7243,3.7319,456165.3599
2010-01-13 10:15:00,9.76,9.76,9.73,9.75,476597.7666904253,3.7319,3.7319,3.7205,3.7281,476597.7667
2010-01-13 10:20:00,9.74,9.76,9.74,9.75,286053.6944642433,3.7243,3.7319,3.7243,3.7281,286053.6945
2010-01-13 10:25:00,9.75,9.76,9.73,9.75,216440.95984794488,3.7281,3.7319,3.7205,3.7281,216440.9598
2010-01-13 10:30:00,9.75,9.76,9.73,9.76,415300.5464480874,3.7281,3.7319,3.7205,3.7319,415300.5464
2010-01-13 10:35:00,9.76,9.78,9.76,9.77,176288.9047279639,3.7319,3.7396,3.7319,3.7358,176288.9047
2010-01-13 10:40:00,9.76,9.78,9.76,9.78,117129.95961035875,3.7319,3.7396,3.7319,3.7396,117129.9596
2010-01-13 10:45:00,9.78,9.79,9.78,9.79,148253.74198146828,3.7396,3.7434,3.7396,3.7434,148253.742
2010-01-13 10:50:00,9.79,9.79,9.76,9.76,181040.62722737,3.7434,3.7434,3.7319,3.7319,181040.6272
2010-01-13 10:55:00,9.76,9.79,9.76,9.79,123544.7849845569,3.7319,3.7434,3.7319,3.7434,123544.785
2010-01-13 11:00:00,9.78,9.79,9.76,9.77,317415.0629603231,3.7396,3.7434,3.7319,3.7358,317415.063
2010-01-13 11:05:00,9.77,9.77,9.74,9.75,358042.2903302447,3.7358,3.7358,3.7243,3.7281,358042.2903
2010-01-13 11:10:00,9.76,9.76,9.74,9.75,110477.5481111903,3.7319,3.7319,3.7243,3.7281,110477.5481
2010-01-13 11:15:00,9.74,9.75,9.73,9.75,150629.6032311713,3.7243,3.7281,3.7205,3.7281,150629.6032
2010-01-13 11:20:00,9.75,9.79,9.74,9.79,189831.3138512711,3.7281,3.7434,3.7243,3.7434,189831.3139
2010-01-13 11:25:00,9.79,9.79,9.77,9.79,194345.4502257068,3.7434,3.7434,3.7358,3.7434,194345.4502
2010-01-13 11:30:00,9.79,9.79,9.77,9.77,199097.17272511285,3.7434,3.7434,3.7358,3.7358,199097.1727
2010-01-13 11:35:00,9.78,9.79,9.77,9.78,178902.3521026372,3.7396,3.7434,3.7358,3.7396,178902.3521
2010-01-13 11:40:00,9.78,9.78,9.76,9.76,254454.73984319315,3.7396,3.7396,3.7319,3.7319,254454.7398
2010-01-13 11:45:00,9.76,9.76,9.75,9.75,103112.37823711096,3.7319,3.7319,3.7281,3.7281,103112.3782
2010-01-13 11:50:00,9.75,9.76,9.75,9.76,87194.10786410073,3.7281,3.7319,3.7281,3.7319,87194.1079
2010-01-13 11:55:00,9.76,9.78,9.76,9.77,121406.5098598242,3.7319,3.7396,3.7319,3.7358,121406.5099
2010-01-13 12:00:00,9.78,9.8,9.78,9.79,164409.59847944882,3.7396,3.7472,3.7396,3.7434,164409.5985
2010-01-13 12:05:00,9.79,9.8,9.79,9.79,67712.045616536,3.7434,3.7472,3.7434,3.7434,67712.0456
2010-01-13 12:10:00,9.79,9.79,9.78,9.79,100974.10311237824,3.7434,3.7434,3.7396,3.7434,100974.1031
2010-01-13 12:15:00,9.79,9.79,9.79,9.79,36350.67712045617,3.7434,3.7434,3.7434,3.7434,36350.6771
2010-01-13 12:20:00,9.79,9.81,9.79,9.81,180803.0411023996,3.7434,3.7511,3.7434,3.7511,180803.0411
2010-01-13 12:25:00,9.81,9.82,9.8,9.82,236873.36659539083,3.7511,3.7549,3.7472,3.7549,236873.3666
2010-01-13 12:30:00,9.82,9.83,9.81,9.81,152055.11998099313,3.7549,3.7587,3.7511,3.7511,152055.12
2010-01-13 12:35:00,9.82,9.83,9.81,9.82,268709.9073414113,3.7549,3.7587,3.7511,3.7549,268709.9073
2010-01-13 12:40:00,9.82,9.83,9.82,9.82,289855.0724637681,3.7549,3.7587,3.7549,3.7549,289855.0725
2010-01-13 12:45:00,9.81,9.82,9.81,9.81,187455.45260156807,3.7511,3.7549,3.7511,3.7511,187455.4526
2010-01-13 12:50:00,9.81,9.83,9.81,9.82,185792.34972677595,3.7511,3.7587,3.7511,3.7549,185792.3497
2010-01-13 12:55:00,9.82,9.83,9.82,9.83,191494.4167260632,3.7549,3.7587,3.7549,3.7587,191494.4167
2010-01-13 13:00:00,9.83,9.83,9.8,9.8,153718.22285578522,3.7587,3.7587,3.7472,3.7472,153718.2229
2010-01-13 13:05:00,9.81,9.81,9.8,9.81,64148.25374198147,3.7511,3.7511,3.7472,3.7511,64148.2537
2010-01-13 13:10:00,9.81,9.82,9.81,9.82,141601.33048229985,3.7511,3.7549,3.7511,3.7549,141601.3305
2010-01-13 13:15:00,9.82,9.82,9.81,9.82,90282.72748871466,3.7549,3.7549,3.7511,3.7549,90282.7275
2010-01-13 13:20:00,9.82,9.82,9.8,9.81,385364.6947018294,3.7549,3.7549,3.7472,3.7511,385364.6947
2010-01-13 13:25:00,9.81,9.82,9.8,9.82,122356.8543597054,3.7511,3.7549,3.7472,3.7549,122356.8544
2010-01-13 13:30:00,9.82,9.82,9.81,9.81,148491.3281064386,3.7549,3.7549,3.7511,3.7511,148491.3281
2010-01-13 13:35:00,9.82,9.82,9.81,9.82,199097.17272511285,3.7549,3.7549,3.7511,3.7549,199097.1727
2010-01-13 13:40:00,9.82,9.83,9.82,9.82,160133.04822998337,3.7549,3.7587,3.7549,3.7549,160133.0482
2010-01-13 13:45:00,9.82,9.83,9.82,9.82,154193.39510572582,3.7549,3.7587,3.7549,3.7549,154193.3951
2010-01-13 13:50:00,9.82,9.83,9.81,9.82,277975.76621525304,3.7549,3.7587,3.7511,3.7549,277975.7662
2010-01-13 13:55:00,9.82,9.83,9.82,9.82,113328.58161083392,3.7549,3.7587,3.7549,3.7549,113328.5816
2010-01-13 14:00:00,9.82,9.84,9.81,9.83,518650.5108101687,3.7549,3.7625,3.7511,3.7587,518650.5108
2010-01-13 14:05:00,9.83,9.83,9.81,9.83,264670.9432169161,3.7587,3.7587,3.7511,3.7587,264670.9432
2010-01-13 14:10:00,9.83,9.83,9.82,9.82,465668.8049417914,3.7587,3.7587,3.7549,3.7549,465668.8049
2010-01-13 14:15:00,9.82,9.83,9.82,9.82,174388.21572820147,3.7549,3.7587,3.7549,3.7549,174388.2157
2010-01-13 14:20:00,9.82,9.83,9.82,9.83,130909.95485863628,3.7549,3.7587,3.7549,3.7587,130909.9549
2010-01-13 14:25:00,9.83,9.83,9.81,9.81,327631.2663340461,3.7587,3.7587,3.7511,3.7511,327631.2663
2010-01-13 14:30:00,9.82,9.84,9.82,9.84,339510.5725825612,3.7549,3.7625,3.7549,3.7625,339510.5726
2010-01-13 14:35:00,9.84,9.86,9.84,9.86,161558.56497980517,3.7625,3.7702,3.7625,3.7702,161558.565
2010-01-13 14:40:00,9.86,9.87,9.84,9.87,383464.005702067,3.7702,3.774,3.7625,3.774,383464.0057
2010-01-13 14:45:00,9.87,9.87,9.85,9.86,491090.5203136137,3.774,3.774,3.7664,3.7702,491090.5203
2010-01-13 14:50:00,9.86,9.87,9.84,9.85,644333.5709194583,3.7702,3.774,3.7625,3.7664,644333.5709
2010-01-13 14:55:00,9.85,9.87,9.85,9.87,188405.79710144928,3.7664,3.774,3.7664,3.774,188405.7971
2010-01-13 15:00:00,9.87,9.88,9.87,9.87,368733.6659539083,3.774,3.7778,3.774,3.774,368733.666
2010-01-13 15:05:00,9.88,9.88,9.87,9.88,45616.535994297934,3.7778,3.7778,3.774,3.7778,45616.536
2010-01-13 15:10:00,9.88,9.88,9.87,9.88,138037.53860774531,3.7778,3.7778,3.774,3.7778,138037.5386
2010-01-13 15:15:00,9.89,9.9,9.88,9.89,809455.927773818,3.7817,3.7855,3.7778,3.7817,809455.9278
2010-01-13 15:20:00,9.88,9.89,9.88,9.89,312663.3404609171,3.7778,3.7817,3.7778,3.7817,312663.3405
2010-01-13 15:25:00,9.89,9.9,9.89,9.9,346875.7424566405,3.7817,3.7855,3.7817,3.7855,346875.7425
2010-01-13 15:30:00,9.9,9.92,9.9,9.92,325730.5773342837,3.7855,3.7931,3.7855,3.7931,325730.5773
2010-01-13 15:35:00,9.92,9.93,9.91,9.93,818721.7866476598,3.7931,3.7969,3.7893,3.7969,818721.7866
2010-01-13 15:40:00,9.93,9.93,9.92,9.93,571157.0444286054,3.7969,3.7969,3.7931,3.7969,571157.0444
2010-01-13 15:45:00,9.93,9.95,9.93,9.94,420289.8550724638,3.7969,3.8046,3.7969,3.8008,420289.8551
2010-01-13 15:50:00,9.94,9.95,9.92,9.93,702304.585412212,3.8008,3.8046,3.7931,3.7969,702304.5854
2010-01-13 15:55:00,9.93,9.93,9.92,9.92,1634354.9536707057,3.7969,3.7969,3.7931,3.7931,1634354.9537
2010-01-14 09:30:00,9.89,9.89,9.81,9.84,2054169.6364932288,3.7817,3.7817,3.7511,3.7625,2054169.6365
2010-01-14 09:35:00,9.84,9.87,9.81,9.82,1009978.6172487529,3.7625,3.774,3.7511,3.7549,1009978.6172
2010-01-14 09:40:00,9.81,9.84,9.81,9.84,308861.9624613923,3.7511,3.7625,3.7511,3.7625,308861.9625
2010-01-14 09:45:00,9.84,9.88,9.84,9.85,1361843.6683297695,3.7625,3.7778,3.7625,3.7664,1361843.6683
2010-01-14 09:50:00,9.85,9.88,9.84,9.87,655500.1187930625,3.7664,3.7778,3.7625,3.774,655500.1188
2010-01-14 09:55:00,9.87,9.87,9.86,9.87,343074.3644571157,3.774,3.774,3.7702,3.774,343074.3645
2010-01-14 10:00:00,9.87,9.89,9.85,9.86,689950.1069137562,3.774,3.7817,3.7664,3.7702,689950.1069
2010-01-14 10:05:00,9.86,9.89,9.86,9.88,959372.7726300784,3.7702,3.7817,3.7702,3.7778,959372.7726
2010-01-14 10:10:00,9.88,9.89,9.87,9.88,327631.2663340461,3.7778,3.7817,3.774,3.7778,327631.2663
2010-01-14 10:15:00,9.88,9.88,9.84,9.85,396056.070325493,3.7778,3.7778,3.7625,3.7664,396056.0703
2010-01-14 10:20:00,9.85,9.85,9.82,9.82,258256.117842718,3.7664,3.7664,3.7549,3.7549,258256.1178
2010-01-14 10:25:00,9.82,9.82,9.78,9.79,880969.3513898789,3.7549,3.7549,3.7396,3.7434,880969.3514
2010-01-14 10:30:00,9.78,9.88,9.76,9.76,1122832.026609646,3.7396,3.7778,3.7319,3.7319,1122832.0266
2010-01-14 10:35:00,9.77,9.79,9.76,9.78,430743.64457115706,3.7358,3.7434,3.7319,3.7396,430743.6446
2010-01-14 10:40:00,9.78,9.78,9.72,9.74,898550.7246376812,3.7396,3.7396,3.7166,3.7243,898550.7246
2010-01-14 10:45:00,9.74,9.75,9.73,9.74,616060.8220479924,3.7243,3.7281,3.7205,3.7243,616060.822
2010-01-14 10:50:00,9.73,9.74,9.73,9.74,374910.90520313615,3.7205,3.7243,3.7205,3.7243,374910.9052
2010-01-14 10:55:00,9.74,9.74,9.68,9.7,912805.8921358992,3.7243,3.7243,3.7014,3.709,912805.8921
2010-01-14 11:00:00,9.7,9.7,9.68,9.69,621287.716797339,3.709,3.709,3.7014,3.7052,621287.7168
2010-01-14 11:05:00,9.68,9.72,9.68,9.72,566642.9080541696,3.7014,3.7166,3.7014,3.7166,566642.9081
2010-01-14 11:10:00,9.72,9.76,9.71,9.76,643858.3986695177,3.7166,3.7319,3.7128,3.7319,643858.3987
2010-01-14 11:15:00,9.76,9.76,9.75,9.76,171299.59610358757,3.7319,3.7319,3.7281,3.7319,171299.5961
2010-01-14 11:20:00,9.76,9.78,9.76,9.76,548586.3625564267,3.7319,3.7396,3.7319,3.7319,548586.3626
2010-01-14 11:25:00,9.76,9.76,9.73,9.74,175100.97410311238,3.7319,3.7319,3.7205,3.7243,175100.9741
2010-01-14 11:30:00,9.74,9.76,9.74,9.76,295794.72558802564,3.7243,3.7319,3.7243,3.7319,295794.7256
2010-01-14 11:35:00,9.76,9.76,9.75,9.75,197434.06985032075,3.7319,3.7319,3.7281,3.7281,197434.0699
2010-01-14 11:40:00,9.76,9.76,9.75,9.76,93608.93323829888,3.7319,3.7319,3.7281,3.7319,93608.9332
2010-01-14 11:45:00,9.76,9.76,9.74,9.75,352815.3955808981,3.7319,3.7319,3.7243,3.7281,352815.3956
2010-01-14 11:50:00,9.74,9.75,9.72,9.72,263958.18484200526,3.7243,3.7281,3.7166,3.7166,263958.1848
2010-01-14 11:55:00,9.72,9.72,9.7,9.71,224281.30197196483,3.7166,3.7166,3.709,3.7128,224281.302
2010-01-14 12:00:00,9.71,9.72,9.71,9.71,372059.8717034925,3.7128,3.7166,3.7128,3.7128,372059.8717
2010-01-14 12:05:00,9.71,9.75,9.71,9.74,202898.5507246377,3.7128,3.7281,3.7128,3.7243,202898.5507
2010-01-14 12:10:00,9.75,9.76,9.75,9.75,177952.007602756,3.7281,3.7319,3.7281,3.7281,177952.0076
2010-01-14 12:15:00,9.76,9.76,9.73,9.73,248515.0867189356,3.7319,3.7319,3.7205,3.7205,248515.0867
2010-01-14 12:20:00,9.73,9.74,9.72,9.73,200760.27559990497,3.7205,3.7243,3.7166,3.7205,200760.2756
2010-01-14 12:25:00,9.73,9.73,9.72,9.72,349014.0175813733,3.7205,3.7205,3.7166,3.7166,349014.0176
2010-01-14 12:30:00,9.72,9.73,9.71,9.72,350677.12045616534,3.7166,3.7205,3.7128,3.7166,350677.1205
2010-01-14 12:35:00,9.71,9.72,9.66,9.66,1087194.1078641007,3.7128,3.7166,3.6937,3.6937,1087194.1079
2010-01-14 12:40:00,9.66,9.66,9.66,9.66,138275.1247327156,3.6937,3.6937,3.6937,3.6937,138275.1247
2010-01-14 12:45:00,9.66,9.66,9.63,9.66,1314326.4433357092,3.6937,3.6937,3.6822,3.6937,1314326.4433
2010-01-14 12:50:00,9.66,9.67,9.65,9.66,548586.3625564267,3.6937,3.6975,3.6899,3.6937,548586.3626
2010-01-14 12:55:00,9.66,9.7,9.65,9.69,721073.8892848658,3.6937,3.709,3.6899,3.7052,721073.8893
2010-01-14 13:00:00,9.68,9.7,9.68,9.68,298170.5868377287,3.7014,3.709,3.7014,3.7014,298170.5868
2010-01-14 13:05:00,9.68,9.69,9.68,9.68,221905.44072226185,3.7014,3.7052,3.7014,3.7014,221905.4407
2010-01-14 13:10:00,9.68,9.69,9.68,9.69,63673.08149204087,3.7014,3.7052,3.7014,3.7052,63673.0815
2010-01-14 13:15:00,9.69,9.7,9.69,9.69,259444.0484675695,3.7052,3.709,3.7052,3.7052,259444.0485
2010-01-14 13:20:00,9.69,9.7,9.69,9.69,224043.7158469945,3.7052,3.709,3.7052,3.7052,224043.7158
2010-01-14 13:25:00,9.69,9.69,9.67,9.68,236635.7804704205,3.7052,3.7052,3.6975,3.7014,236635.7805
2010-01-14 13:30:00,9.68,9.68,9.67,9.67,233547.16084580665,3.7014,3.7014,3.6975,3.6975,233547.1608
2010-01-14 13:35:00,9.67,9.68,9.66,9.66,329531.9553338085,3.6975,3.7014,3.6937,3.6937,329531.9553
2010-01-14 13:40:00,9.67,9.67,9.66,9.66,248515.0867189356,3.6975,3.6975,3.6937,3.6937,248515.0867
2010-01-14 13:45:00,9.66,9.67,9.65,9.65,393917.7952007603,3.6937,3.6975,3.6899,3.6899,393917.7952
2010-01-14 13:50:00,9.65,9.66,9.63,9.63,590163.9344262296,3.6899,3.6937,3.6822,3.6822,590163.9344
2010-01-14 13:55:00,9.63,9.65,9.62,9.64,968163.4592539796,3.6822,3.6899,3.6784,3.6861,968163.4593
2010-01-14 14:00:00,9.64,9.65,9.63,9.65,424091.2330719886,3.6861,3.6899,3.6822,3.6899,424091.2331
2010-01-14 14:05:00,9.65,9.65,9.63,9.64,435732.95319553337,3.6899,3.6899,3.6822,3.6861,435732.9532
2010-01-14 14:10:00,9.64,9.64,9.62,9.62,784034.2124019958,3.6861,3.6861,3.6784,3.6784,784034.2124
2010-01-14 14:15:00,9.62,9.63,9.62,9.63,291518.17533856025,3.6784,3.6822,3.6784,3.6822,291518.1753
2010-01-14 14:20:00,9.63,9.63,9.63,9.63,228795.43834640057,3.6822,3.6822,3.6822,3.6822,228795.4383
2010-01-14 14:25:00,9.63,9.63,9.62,9.62,425991.92207175103,3.6822,3.6822,3.6784,3.6784,425991.9221
2010-01-14 14:30:00,9.62,9.64,9.62,9.64,450938.4651936327,3.6784,3.6861,3.6784,3.6861,450938.4652
2010-01-14 14:35:00,9.64,9.66,9.64,9.66,549299.1209313376,3.6861,3.6937,3.6861,3.6937,549299.1209
2010-01-14 14:40:00,9.66,9.68,9.66,9.66,497030.1734378712,3.6937,3.7014,3.6937,3.6937,497030.1734
2010-01-14 14:45:00,9.66,9.68,9.66,9.67,168686.14872891424,3.6937,3.7014,3.6937,3.6975,168686.1487
2010-01-14 14:50:00,9.68,9.68,9.67,9.68,293894.03658826323,3.7014,3.7014,3.6975,3.7014,293894.0366
2010-01-14 14:55:00,9.68,9.68,9.67,9.68,246139.2254692326,3.7014,3.7014,3.6975,3.7014,246139.2255
2010-01-14 15:00:00,9.67,9.68,9.67,9.68,451888.8096935139,3.6975,3.7014,3.6975,3.7014,451888.8097
2010-01-14 15:05:00,9.68,9.69,9.67,9.67,391066.7617011167,3.7014,3.7052,3.6975,3.6975,391066.7617
2010-01-14 15:10:00,9.68,9.68,9.66,9.67,455927.77381800907,3.7014,3.7014,3.6937,3.6975,455927.7738
2010-01-14 15:15:00,9.67,9.71,9.67,9.67,230458.5412211927,3.6975,3.7128,3.6975,3.6975,230458.5412
2010-01-14 15:20:00,9.67,9.67,9.66,9.66,313851.2710857686,3.6975,3.6975,3.6937,3.6937,313851.2711
2010-01-14 15:25:00,9.66,9.66,9.65,9.65,552862.9128058922,3.6937,3.6937,3.6899,3.6899,552862.9128
2010-01-14 15:30:00,9.65,9.66,9.65,9.66,283202.6609645997,3.6899,3.6937,3.6899,3.6937,283202.661
2010-01-14 15:35:00,9.66,9.66,9.63,9.65,827750.0593965313,3.6937,3.6937,3.6822,3.6899,827750.0594
2010-01-14 15:40:00,9.65,9.66,9.65,9.65,527678.7835590402,3.6899,3.6937,3.6899,3.6899,527678.7836
2010-01-14 15:45:00,9.65,9.67,9.65,9.66,569493.9415538133,3.6899,3.6975,3.6899,3.6937,569493.9416
2010-01-14 15:50:00,9.66,9.66,9.63,9.63,1093371.3471133283,3.6937,3.6937,3.6822,3.6822,1093371.3471
2010-01-14 15:55:00,9.64,9.64,9.63,9.63,2084343.0743644573,3.6861,3.6861,3.6822,3.6822,2084343.0744
2010-01-15 09:30:00,9.68,9.71,9.55,9.63,4813019.719648372,3.7014,3.7128,3.6516,3.6822,4813019.7196
2010-01-15 09:35:00,9.63,9.63,9.57,9.57,483250.1781895937,3.6822,3.6822,3.6593,3.6593,483250.1782
2010-01-15 09:40:00,9.57,9.58,9.51,9.52,856973.1527678784,3.6593,3.6631,3.6364,3.6402,856973.1528
2010-01-15 09:45:00,9.52,9.53,9.45,9.47,1988833.452126396,3.6402,3.644,3.6134,3.6211,1988833.4521
2010-01-15 09:50:00,9.47,9.51,9.44,9.5,2186267.521976717,3.6211,3.6364,3.6096,3.6325,2186267.522
2010-01-15 09:55:00,9.5,9.55,9.44,9.44,1913518.6505108103,3.6325,3.6516,3.6096,3.6096,1913518.6505
2010-01-15 10:00:00,9.44,9.44,9.37,9.4,2838203.8488952247,3.6096,3.6096,3.5828,3.5943,2838203.8489
2010-01-15 10:05:00,9.4,9.44,9.39,9.43,1399619.8622000476,3.5943,3.6096,3.5905,3.6058,1399619.8622
2010-01-15 10:10:00,9.43,9.43,9.39,9.4,1382751.247327156,3.6058,3.6058,3.5905,3.5943,1382751.2473
2010-01-15 10:15:00,9.4,9.41,9.37,9.37,838679.0211451652,3.5943,3.5981,3.5828,3.5828,838679.0211
2010-01-15 10:20:00,9.38,9.4,9.37,9.39,1966262.770254217,3.5866,3.5943,3.5828,3.5905,1966262.7703
2010-01-15 10:25:00,9.39,9.42,9.38,9.4,725350.4395343312,3.5905,3.6019,3.5866,3.5943,725350.4395
2010-01-15 10:30:00,9.4,9.43,9.39,9.43,1107626.5146115466,3.5943,3.6058,3.5905,3.6058,1107626.5146
2010-01-15 10:35:00,9.43,9.44,9.42,9.42,365407.4602043241,3.6058,3.6096,3.6019,3.6019,365407.4602
2010-01-15 10:40:00,9.42,9.43,9.41,9.41,605607.0325492992,3.6019,3.6058,3.5981,3.5981,605607.0325
2010-01-15 10:45:00,9.41,9.44,9.41,9.43,459729.1518175339,3.5981,3.6096,3.5981,3.6058,459729.1518
2010-01-15 10:50:00,9.43,9.44,9.41,9.41,463768.115942029,3.6058,3.6096,3.5981,3.5981,463768.1159
2010-01-15 10:55:00,9.41,9.42,9.39,9.41,1831551.437396056,3.5981,3.6019,3.5905,3.5981,1831551.4374
2010-01-15 11:00:00,9.41,9.42,9.38,9.39,2149679.25873129,3.5981,3.6019,3.5866,3.5905,2149679.2587
2010-01-15 11:05:00,9.38,9.43,9.37,9.43,598717.0349251603,3.5866,3.6058,3.5828,3.6058,598717.0349
2010-01-15 11:10:00,9.42,9.44,9.42,9.42,280826.79971489665,3.6019,3.6096,3.6019,3.6019,280826.7997
2010-01-15 11:15:00,9.42,9.44,9.4,9.43,609170.8244238537,3.6019,3.6096,3.5943,3.6058,609170.8244
2010-01-15 11:20:00,9.43,9.43,9.42,9.42,347826.0869565217,3.6058,3.6058,3.6019,3.6019,347826.087
2010-01-15 11:25:00,9.42,9.42,9.4,9.41,373960.56070325495,3.6019,3.6019,3.5943,3.5981,373960.5607
2010-01-15 11:30:00,9.4,9.41,9.4,9.41,969826.5621287716,3.5943,3.5981,3.5943,3.5981,969826.5621
2010-01-15 11:35:00,9.41,9.44,9.41,9.44,499881.2069375149,3.5981,3.6096,3.5981,3.6096,499881.2069
2010-01-15 11:40:00,9.43,9.44,9.43,9.44,470182.9413162272,3.6058,3.6096,3.6058,3.6096,470182.9413
2010-01-15 11:45:00,9.44,9.45,9.44,9.44,581848.420052269,3.6096,3.6134,3.6096,3.6096,581848.4201
2010-01-15 11:50:00,9.44,9.45,9.42,9.43,546448.087431694,3.6096,3.6134,3.6019,3.6058,546448.0874
2010-01-15 11:55:00,9.43,9.43,9.4,9.4,406034.6875742457,3.6058,3.6058,3.5943,3.5943,406034.6876
2010-01-15 12:00:00,9.41,9.42,9.4,9.42,545972.9151817533,3.5981,3.6019,3.5943,3.6019,545972.9152
2010-01-15 12:05:00,9.41,9.42,9.4,9.42,368971.2520788786,3.5981,3.6019,3.5943,3.6019,368971.2521
2010-01-15 12:10:00,9.41,9.42,9.4,9.4,192682.3473509147,3.5981,3.6019,3.5943,3.5943,192682.3474
2010-01-15 12:15:00,9.4,9.41,9.4,9.41,327156.0940841055,3.5943,3.5981,3.5943,3.5981,327156.0941
2010-01-15 12:20:00,9.41,9.41,9.4,9.41,408410.5488239487,3.5981,3.5981,3.5943,3.5981,408410.5488
2010-01-15 12:25:00,9.41,9.41,9.37,9.37,849370.3967688287,3.5981,3.5981,3.5828,3.5828,849370.3968
2010-01-15 12:30:00,9.37,9.37,9.34,9.35,1042527.916369684,3.5828,3.5828,3.5713,3.5752,1042527.9164
2010-01-15 12:35:00,9.35,9.35,9.33,9.34,736279.4012829651,3.5752,3.5752,3.5675,3.5713,736279.4013
2010-01-15 12:40:00,9.34,9.36,9.31,9.32,522214.3026847232,3.5713,3.579,3.5599,3.5637,522214.3027
2010-01-15 12:45:00,9.32,9.37,9.32,9.36,613922.5469232597,3.5637,3.5828,3.5637,3.579,613922.5469
2010-01-15 12:50:00,9.37,9.4,9.36,9.4,475647.4221905441,3.5828,3.5943,3.579,3.5943,475647.4222
2010-01-15 12:55:00,9.4,9.42,9.39,9.41,195770.96697552863,3.5943,3.6019,3.5905,3.5981,195770.967
2010-01-15 13:00:00,9.42,9.42,9.4,9.4,496317.4150629604,3.6019,3.6019,3.5943,3.5943,496317.4151
2010-01-15 13:05:00,9.4,9.4,9.39,9.39,588738.4176764077,3.5943,3.5943,3.5905,3.5905,588738.4177
2010-01-15 13:10:00,9.39,9.39,9.38,9.39,226419.57709669755,3.5905,3.5905,3.5866,3.5905,226419.5771
2010-01-15 13:15:00,9.39,9.41,9.39,9.4,402946.0679496318,3.5905,3.5981,3.5905,3.5943,402946.0679
2010-01-15 13:20:00,9.41,9.41,9.37,9.37,688762.1762889047,3.5981,3.5981,3.5828,3.5828,688762.1763
2010-01-15 13:25:00,9.37,9.37,9.35,9.35,413875.02969826566,3.5828,3.5828,3.5752,3.5752,413875.0297
2010-01-15 13:30:00,9.35,9.37,9.35,9.36,237586.12497030167,3.5752,3.5828,3.5752,3.579,237586.125
2010-01-15 13:35:00,9.36,9.37,9.36,9.36,217153.7182228558,3.579,3.5828,3.579,3.579,217153.7182
2010-01-15 13:40:00,9.37,9.37,9.35,9.35,391304.347826087,3.5828,3.5828,3.5752,3.5752,391304.3478
2010-01-15 13:45:00,9.35,9.39,9.35,9.37,458541.2211926824,3.5752,3.5905,3.5752,3.5828,458541.2212
2010-01-15 13:50:00,9.37,9.39,9.37,9.37,554050.8434307437,3.5828,3.5905,3.5828,3.5828,554050.8434
2010-01-15 13:55:00,9.37,9.39,9.37,9.37,298645.7590876693,3.5828,3.5905,3.5828,3.5828,298645.7591
2010-01-15 14:00:00,9.37,9.39,9.37,9.39,493466.3815633168,3.5828,3.5905,3.5828,3.5905,493466.3816
2010-01-15 14:05:00,9.39,9.4,9.39,9.4,140888.57210738893,3.5905,3.5943,3.5905,3.5943,140888.5721
2010-01-15 14:10:00,9.4,9.42,9.4,9.41,379425.0415775719,3.5943,3.6019,3.5943,3.5981,379425.0416
2010-01-15 14:15:00,9.42,9.43,9.41,9.43,665953.9082917558,3.6019,3.6058,3.5981,3.6058,665953.9083
2010-01-15 14:20:00,9.43,9.45,9.42,9.44,478498.4556901877,3.6058,3.6134,3.6019,3.6096,478498.4557
2010-01-15 14:25:00,9.45,9.45,9.42,9.42,327631.2663340461,3.6134,3.6134,3.6019,3.6019,327631.2663
2010-01-15 14:30:00,9.42,9.43,9.39,9.39,972915.1817533856,3.6019,3.6058,3.5905,3.5905,972915.1818
2010-01-15 14:35:00,9.39,9.4,9.37,9.37,680446.6619149442,3.5905,3.5943,3.5828,3.5828,680446.6619
2010-01-15 14:40:00,9.37,9.39,9.37,9.38,363506.7712045616,3.5828,3.5905,3.5828,3.5866,363506.7712
2010-01-15 14:45:00,9.38,9.4,9.38,9.39,434069.8503207413,3.5866,3.5943,3.5866,3.5905,434069.8503
2010-01-15 14:50:00,9.4,9.41,9.39,9.41,303159.895462105,3.5943,3.5981,3.5905,3.5981,303159.8955
2010-01-15 14:55:00,9.41,9.44,9.41,9.43,686623.901164172,3.5981,3.6096,3.5981,3.6058,686623.9012
2010-01-15 15:00:00,9.43,9.44,9.42,9.44,279163.69684010453,3.6058,3.6096,3.6019,3.6096,279163.6968
2010-01-15 15:05:00,9.44,9.44,9.43,9.44,337847.46970776905,3.6096,3.6096,3.6058,3.6096,337847.4697
2010-01-15 15:10:00,9.44,9.45,9.43,9.44,677595.6284153005,3.6096,3.6134,3.6058,3.6096,677595.6284
2010-01-15 15:15:00,9.44,9.45,9.44,9.44,487289.1423140889,3.6096,3.6134,3.6096,3.6096,487289.1423
2010-01-15 15:20:00,9.44,9.45,9.44,9.45,266809.21834164887,3.6096,3.6134,3.6096,3.6134,266809.2183
2010-01-15 15:25:00,9.45,9.46,9.44,9.45,619862.2000475172,3.6134,3.6172,3.6096,3.6134,619862.2
2010-01-15 15:30:00,9.46,9.49,9.45,9.48,898788.3107626515,3.6172,3.6287,3.6134,3.6249,898788.3108
2010-01-15 15:35:00,9.48,9.48,9.47,9.47,603468.7574245664,3.6249,3.6249,3.6211,3.6211,603468.7574
2010-01-15 15:40:00,9.47,9.47,9.46,9.46,508671.893561416,3.6211,3.6211,3.6172,3.6172,508671.8936
2010-01-15 15:45:00,9.46,9.47,9.46,9.47,598717.0349251603,3.6172,3.6211,3.6172,3.6211,598717.0349
2010-01-15 15:50:00,9.47,9.47,9.44,9.47,1820622.4756474225,3.6211,3.6211,3.6096,3.6211,1820622.4756
2010-01-15 15:55:00,9.47,9.47,9.44,9.45,2890235.2102637207,3.6211,3.6211,3.6096,3.6134,2890235.2103
2010-01-19 09:30:00,9.42,9.48,9.38,9.47,1679258.7312900927,3.6019,3.6249,3.5866,3.6211,1679258.7313
2010-01-19 09:35:00,9.47,9.5,9.47,9.48,1473509.147065811,3.6211,3.6325,3.6211,3.6249,1473509.1471
2010-01-19 09:40:00,9.48,9.49,9.43,9.47,857923.4972677596,3.6249,3.6287,3.6058,3.6211,857923.4973
2010-01-19 09:45:00,9.47,9.51,9.46,9.47,1119268.2347350914,3.6211,3.6364,3.6172,3.6211,1119268.2347
2010-01-19 09:50:00,9.47,9.48,9.44,9.48,741981.4682822523,3.6211,3.6249,3.6096,3.6249,741981.4683
2010-01-19 09:55:00,9.48,9.49,9.47,9.47,476122.5944404847,3.6249,3.6287,3.6211,3.6211,476122.5944
2010-01-19 10:00:00,9.47,9.57,9.47,9.55,1025896.8876217628,3.6211,3.6593,3.6211,3.6516,1025896.8876
2010-01-19 10:05:00,9.55,9.58,9.55,9.57,559277.7381800903,3.6516,3.6631,3.6516,3.6593,559277.7382
2010-01-19 10:10:00,9.57,9.58,9.55,9.58,545972.9151817533,3.6593,3.6631,3.6516,3.6631,545972.9152
2010-01-19 10:15:00,9.57,9.59,9.57,9.58,777619.3870277976,3.6593,3.6669,3.6593,3.6631,777619.387
2010-01-19 10:20:00,9.58,9.61,9.58,9.61,734141.1261582323,3.6631,3.6746,3.6631,3.6746,734141.1262
2010-01-19 10:25:00,9.61,9.65,9.6,9.63,1148491.3281064385,3.6746,3.6899,3.6708,3.6822,1148491.3281
2010-01-19 10:30:00,9.63,9.67,9.63,9.66,909242.1002613448,3.6822,3.6975,3.6822,3.6937,909242.1003
2010-01-19 10:35:00,9.66,9.68,9.65,9.67,627227.3699215966,3.6937,3.7014,3.6899,3.6975,627227.3699
2010-01-19 10:40:00,9.67,9.7,9.67,9.69,583986.6951770016,3.6975,3.709,3.6975,3.7052,583986.6952
2010-01-19 10:45:00,9.69,9.7,9.68,9.68,558327.3936802091,3.7052,3.709,3.7014,3.7014,558327.3937
2010-01-19 10:50:00,9.68,9.69,9.66,9.69,1077215.490615348,3.7014,3.7052,3.6937,3.7052,1077215.4906
2010-01-19 10:55:00,9.69,9.7,9.69,9.7,980993.110002376,3.7052,3.709,3.7052,3.709,980993.11
2010-01-19 11:00:00,9.69,9.7,9.67,9.69,771679.7339035401,3.7052,3.709,3.6975,3.7052,771679.7339
2010-01-19 11:05:00,9.69,9.76,9.69,9.76,1378474.6970776906,3.7052,3.7319,3.7052,3.7319,1378474.6971
2010-01-19 11:10:00,9.76,9.76,9.74,9.76,1583986.6951770016,3.7319,3.7319,3.7243,3.7319,1583986.6952
2010-01-19 11:15:00,9.76,9.77,9.72,9.72,960323.1171299596,3.7319,3.7358,3.7166,3.7166,960323.1171
2010-01-19 11:20:00,9.72,9.72,9.68,9.68,429555.7139463056,3.7166,3.7166,3.7014,3.7014,429555.7139
2010-01-19 11:25:00,9.68,9.68,9.68,9.68,369921.5965787598,3.7014,3.7014,3.7014,3.7014,369921.5966
2010-01-19 11:30:00,9.68,9.71,9.68,9.68,365645.0463292944,3.7014,3.7128,3.7014,3.7014,365645.0463
2010-01-19 11:35:00,9.68,9.74,9.68,9.68,327868.8524590164,3.7014,3.7243,3.7014,3.7014,327868.8525
2010-01-19 11:40:00,9.68,9.7,9.68,9.7,148016.155856498,3.7014,3.709,3.7014,3.709,148016.1559
2010-01-19 11:45:00,9.7,9.71,9.69,9.71,194583.0363506772,3.709,3.7128,3.7052,3.7128,194583.0364
2010-01-19 11:50:00,9.7,9.71,9.7,9.71,108101.6868614873,3.709,3.7128,3.709,3.7128,108101.6869
2010-01-19 11:55:00,9.71,9.72,9.7,9.7,295557.13946305536,3.7128,3.7166,3.709,3.709,295557.1395
2010-01-19 12:00:00,9.7,9.7,9.68,9.69,292468.51983844145,3.709,3.709,3.7014,3.7052,292468.5198
2010-01-19 12:05:00,9.69,9.7,9.68,9.68,223568.543597054,3.7052,3.709,3.7014,3.7014,223568.5436
2010-01-19 12:10:00,9.68,9.7,9.68,9.7,131147.54098360657,3.7014,3.709,3.7014,3.709,131147.541
2010-01-19 12:15:00,9.69,9.7,9.69,9.7,105963.41173675456,3.7052,3.709,3.7052,3.709,105963.4117
2010-01-19 12:20:00,9.7,9.7,9.69,9.7,284153.0054644809,3.709,3.709,3.7052,3.709,284153.0055
2010-01-19 12:25:00,9.7,9.7,9.69,9.7,149916.8448562604,3.709,3.709,3.7052,3.709,149916.8449
2010-01-19 12:30:00,9.7,9.71,9.69,9.71,384176.7640769779,3.709,3.7128,3.7052,3.7128,384176.7641
2010-01-19 12:35:00,9.71,9.72,9.71,9.71,108814.4452363982,3.7128,3.7166,3.7128,3.7128,108814.4452
2010-01-19 12:40:00,9.72,9.72,9.7,9.71,462342.5991922072,3.7166,3.7166,3.709,3.7128,462342.5992
2010-01-19 12:45:00,9.71,9.74,9.7,9.74,1085293.4188643384,3.7128,3.7243,3.709,3.7243,1085293.4189
2010-01-19 12:50:00,9.74,9.76,9.71,9.75,1000950.3444998811,3.7243,3.7319,3.7128,3.7281,1000950.3445
2010-01-19 12:55:00,9.75,9.79,9.75,9.77,511760.51318603,3.7281,3.7434,3.7281,3.7358,511760.5132
2010-01-19 13:00:00,9.77,9.79,9.76,9.78,963649.322879544,3.7358,3.7434,3.7319,3.7396,963649.3229
2010-01-19 13:05:00,9.77,9.79,9.77,9.78,590876.6928011405,3.7358,3.7434,3.7358,3.7396,590876.6928
2010-01-19 13:10:00,9.78,9.8,9.77,9.79,545972.9151817533,3.7396,3.7472,3.7358,3.7434,545972.9152
2010-01-19 13:15:00,9.79,9.8,9.76,9.78,826324.5426467095,3.7434,3.7472,3.7319,3.7396,826324.5426
2010-01-19 13:20:00,9.79,9.82,9.78,9.81,741743.8821572821,3.7434,3.7549,3.7396,3.7511,741743.8822
2010-01-19 13:25:00,9.81,9.84,9.81,9.82,869565.2173913043,3.7511,3.7625,3.7511,3.7549,869565.2174
2010-01-19 13:30:00,9.82,9.82,9.8,9.8,157044.42860536944,3.7549,3.7549,3.7472,3.7472,157044.4286
2010-01-19 13:35:00,9.8,9.8,9.79,9.79,129009.26585887384,3.7472,3.7472,3.7434,3.7434,129009.2659
2010-01-19 13:40:00,9.79,9.79,9.79,9.79,83155.14373960561,3.7434,3.7434,3.7434,3.7434,83155.1437
2010-01-19 13:45:00,9.79,9.8,9.79,9.8,133998.57448325018,3.7434,3.7472,3.7434,3.7472,133998.5745
2010-01-19 13:50:00,9.8,9.8,9.8,9.8,214540.27084818247,3.7472,3.7472,3.7472,3.7472,214540.2708
2010-01-19 13:55:00,9.8,9.82,9.8,9.82,182466.1439771917,3.7472,3.7549,3.7472,3.7549,182466.144
2010-01-19 14:00:00,9.81,9.82,9.8,9.81,249227.84509384647,3.7511,3.7549,3.7472,3.7511,249227.8451
2010-01-19 14:05:00,9.81,9.82,9.8,9.82,158707.53148016156,3.7511,3.7549,3.7472,3.7549,158707.5315
2010-01-19 14:10:00,9.82,9.82,9.82,9.82,119030.64861012118,3.7549,3.7549,3.7549,3.7549,119030.6486
2010-01-19 14:15:00,9.82,9.84,9.82,9.83,947018.2941316228,3.7549,3.7625,3.7549,3.7587,947018.2941
2010-01-19 14:20:00,9.83,9.83,9.81,9.81,254929.91209313367,3.7587,3.7587,3.7511,3.7511,254929.9121
2010-01-19 14:25:00,9.81,9.82,9.81,9.81,670705.6307911618,3.7511,3.7549,3.7511,3.7511,670705.6308
2010-01-19 14:30:00,9.81,9.81,9.79,9.79,272511.2853409361,3.7511,3.7511,3.7434,3.7434,272511.2853
2010-01-19 14:35:00,9.79,9.79,9.77,9.79,393680.20907579,3.7434,3.7434,3.7358,3.7434,393680.2091
2010-01-19 14:40:00,9.79,9.79,9.78,9.79,152292.7061059634,3.7434,3.7434,3.7396,3.7434,152292.7061
2010-01-19 14:45:00,9.78,9.79,9.78,9.78,213589.9263483013,3.7396,3.7434,3.7396,3.7396,213589.9263
2010-01-19 14:50:00,9.79,9.79,9.76,9.79,811356.6167735804,3.7434,3.7434,3.7319,3.7434,811356.6168
2010-01-19 14:55:00,9.79,9.81,9.79,9.81,327393.6802090758,3.7434,3.7511,3.7434,3.7511,327393.6802
2010-01-19 15:00:00,9.8,9.81,9.79,9.79,164647.1846044191,3.7472,3.7511,3.7434,3.7434,164647.1846
2010-01-19 15:05:00,9.79,9.79,9.78,9.79,521976.71655975294,3.7434,3.7434,3.7396,3.7434,521976.7166
2010-01-19 15:10:00,9.79,9.79,9.78,9.79,331907.81658351154,3.7434,3.7434,3.7396,3.7434,331907.8166
2010-01-19 15:15:00,9.78,9.79,9.76,9.77,320978.85483487765,3.7396,3.7434,3.7319,3.7358,320978.8548
2010-01-19 15:20:00,9.77,9.79,9.77,9.79,302209.5509622238,3.7358,3.7434,3.7358,3.7434,302209.551
2010-01-19 15:25:00,9.79,9.8,9.77,9.8,532668.0921834165,3.7434,3.7472,3.7358,3.7472,532668.0922
2010-01-19 15:30:00,9.8,9.81,9.79,9.8,962698.9783796626,3.7472,3.7511,3.7434,3.7472,962698.9784
2010-01-19 15:35:00,9.8,9.8,9.79,9.79,1065098.5982418626,3.7472,3.7472,3.7434,3.7434,1065098.5982
2010-01-19 15:40:00,9.79,9.79,9.76,9.77,910905.2031361368,3.7434,3.7434,3.7319,3.7358,910905.2031
2010-01-19 15:45:00,9.77,9.78,9.76,9.77,440484.67569493945,3.7358,3.7396,3.7319,3.7358,440484.6757
2010-01-19 15:50:00,9.77,9.78,9.76,9.78,664765.9776669042,3.7358,3.7396,3.7319,3.7396,664765.9777
2010-01-19 15:55:00,9.78,9.79,9.77,9.79,1990734.1411261584,3.7396,3.7434,3.7358,3.7434,1990734.1411
2010-01-20 09:30:00,9.7,9.76,9.6,9.65,1064148.2537419817,3.709,3.7319,3.6708,3.6899,1064148.2537
2010-01-20 09:35:00,9.65,9.72,9.64,9.7,1098835.8279876455,3.6899,3.7166,3.6861,3.709,1098835.828
2010-01-20 09:40:00,9.7,9.7,9.66,9.66,745070.0879068662,3.709,3.709,3.6937,3.6937,745070.0879
2010-01-20 09:45:00,9.66,9.68,9.64,9.68,797576.621525303,3.6937,3.7014,3.6861,3.7014,797576.6215
2010-01-20 09:50:00,9.68,9.68,9.67,9.67,454739.8431931575,3.7014,3.7014,3.6975,3.6975,454739.8432
2010-01-20 09:55:00,9.67,9.67,9.57,9.57,667617.0111665479,3.6975,3.6975,3.6593,3.6593,667617.0112
2010-01-20 10:00:00,9.57,9.61,9.52,9.52,1482062.2475647423,3.6593,3.6746,3.6402,3.6402,1482062.2476
2010-01-20 10:05:00,9.52,9.55,9.51,9.54,1375861.2497030173,3.6402,3.6516,3.6364,3.6478,1375861.2497
2010-01-20 10:10:00,9.54,9.56,9.53,9.53,702542.1715371823,3.6478,3.6555,3.644,3.644,702542.1715
2010-01-20 10:15:00,9.53,9.54,9.5,9.52,1656212.8771679734,3.644,3.6478,3.6325,3.6402,1656212.8772
2010-01-20 10:20:00,9.52,9.52,9.45,9.47,1433594.6780708006,3.6402,3.6402,3.6134,3.6211,1433594.6781
2010-01-20 10:25:00,9.46,9.49,9.44,9.49,1376811.594202899,3.6172,3.6287,3.6096,3.6287,1376811.5942
2010-01-20 10:30:00,9.48,9.56,9.48,9.54,877643.1456402946,3.6249,3.6555,3.6249,3.6478,877643.1456
2010-01-20 10:35:00,9.54,9.55,9.52,9.53,452126.3958184842,3.6478,3.6516,3.6402,3.644,452126.3958
2010-01-20 10:40:00,9.53,9.57,9.52,9.55,587075.3148016155,3.644,3.6593,3.6402,3.6516,587075.3148
2010-01-20 10:45:00,9.55,9.55,9.51,9.52,226657.16322166787,3.6516,3.6516,3.6364,3.6402,226657.1632
2010-01-20 10:50:00,9.52,9.55,9.52,9.52,469945.35519125685,3.6402,3.6516,3.6402,3.6402,469945.3552
2010-01-20 10:55:00,9.52,9.55,9.51,9.51,454739.8431931575,3.6402,3.6516,3.6364,3.6364,454739.8432
2010-01-20 11:00:00,9.51,9.55,9.5,9.51,719410.7864100736,3.6364,3.6516,3.6325,3.6364,719410.7864
2010-01-20 11:05:00,9.51,9.52,9.48,9.48,652173.9130434783,3.6364,3.6402,3.6249,3.6249,652173.913
2010-01-20 11:10:00,9.48,9.57,9.48,9.55,776906.6286528867,3.6249,3.6593,3.6249,3.6516,776906.6287
2010-01-20 11:15:00,9.55,9.61,9.54,9.58,1095509.6222380614,3.6516,3.6746,3.6478,3.6631,1095509.6222
2010-01-20 11:20:00,9.58,9.58,9.55,9.55,359467.80708006653,3.6631,3.6631,3.6516,3.6516,359467.8071
2010-01-20 11:25:00,9.55,9.55,9.53,9.54,430506.0584461868,3.6516,3.6516,3.644,3.6478,430506.0584
2010-01-20 11:30:00,9.54,9.55,9.52,9.54,760275.5999049656,3.6478,3.6516,3.6402,3.6478,760275.5999
2010-01-20 11:35:00,9.54,9.57,9.54,9.55,336421.9529579473,3.6478,3.6593,3.6478,3.6516,336421.953
2010-01-20 11:40:00,9.55,9.56,9.55,9.55,108576.8591114279,3.6516,3.6555,3.6516,3.6516,108576.8591
2010-01-20 11:45:00,9.55,9.58,9.55,9.58,274649.5604656688,3.6516,3.6631,3.6516,3.6631,274649.5605
2010-01-20 11:50:00,9.58,9.59,9.58,9.58,259919.2207175101,3.6631,3.6669,3.6631,3.6631,259919.2207
2010-01-20 11:55:00,9.58,9.58,9.56,9.56,208363.03159895464,3.6631,3.6631,3.6555,3.6555,208363.0316
2010-01-20 12:00:00,9.56,9.58,9.55,9.55,229033.02447137088,3.6555,3.6631,3.6516,3.6516,229033.0245
2010-01-20 12:05:00,9.56,9.61,9.55,9.61,631503.920171062,3.6555,3.6746,3.6516,3.6746,631503.9202
2010-01-20 12:10:00,9.6,9.63,9.6,9.63,507246.37681159424,3.6708,3.6822,3.6708,3.6822,507246.3768
2010-01-20 12:15:00,9.63,9.63,9.58,9.58,228320.26609646,3.6822,3.6822,3.6631,3.6631,228320.2661
2010-01-20 12:20:00,9.58,9.58,9.57,9.58,375386.0774530767,3.6631,3.6631,3.6593,3.6631,375386.0775
2010-01-20 12:25:00,9.58,9.6,9.58,9.59,274887.14659063914,3.6631,3.6708,3.6631,3.6669,274887.1466
2010-01-20 12:30:00,9.59,9.59,9.58,9.58,176764.0769779045,3.6669,3.6669,3.6631,3.6631,176764.077
2010-01-20 12:35:00,9.58,9.6,9.58,9.58,368733.6659539083,3.6631,3.6708,3.6631,3.6631,368733.666
2010-01-20 12:40:00,9.58,9.58,9.55,9.55,410311.2378237111,3.6631,3.6631,3.6516,3.6516,410311.2378
2010-01-20 12:45:00,9.55,9.55,9.53,9.55,271798.5269660252,3.6516,3.6516,3.644,3.6516,271798.527
2010-01-20 12:50:00,9.55,9.55,9.54,9.55,468995.0106913757,3.6516,3.6516,3.6478,3.6516,468995.0107
2010-01-20 12:55:00,9.55,9.55,9.52,9.53,363744.357329532,3.6516,3.6516,3.6402,3.644,363744.3573
2010-01-20 13:00:00,9.53,9.53,9.52,9.52,276312.6633404609,3.644,3.644,3.6402,3.6402,276312.6633
2010-01-20 13:05:00,9.52,9.52,9.51,9.51,196958.8976003801,3.6402,3.6402,3.6364,3.6364,196958.8976
2010-01-20 13:10:00,9.51,9.51,9.49,9.49,585174.6258018531,3.6364,3.6364,3.6287,3.6287,585174.6258
2010-01-20 13:15:00,9.49,9.49,9.45,9.47,905203.1361368496,3.6287,3.6287,3.6134,3.6211,905203.1361
2010-01-20 13:20:00,9.47,9.47,9.47,9.47,595628.4153005464,3.6211,3.6211,3.6211,3.6211,595628.4153
2010-01-20 13:25:00,9.47,9.47,9.44,9.46,1333095.7472083631,3.6211,3.6211,3.6096,3.6172,1333095.7472
2010-01-20 13:30:00,9.46,9.47,9.42,9.45,960085.5310049892,3.6172,3.6211,3.6019,3.6134,960085.531
2010-01-20 13:35:00,9.44,9.47,9.44,9.47,917795.2007602756,3.6096,3.6211,3.6096,3.6211,917795.2008
2010-01-20 13:40:00,9.47,9.47,9.44,9.44,527678.7835590402,3.6211,3.6211,3.6096,3.6096,527678.7836
2010-01-20 13:45:00,9.44,9.46,9.44,9.45,535281.5395580898,3.6096,3.6172,3.6096,3.6134,535281.5396
2010-01-20 13:50:00,9.45,9.45,9.43,9.44,515086.71893561416,3.6134,3.6134,3.6058,3.6096,515086.7189
2010-01-20 13:55:00,9.44,9.44,9.44,9.44,232834.4024708957,3.6096,3.6096,3.6096,3.6096,232834.4025
2010-01-20 14:00:00,9.44,9.45,9.44,9.45,464956.0465668805,3.6096,3.6134,3.6096,3.6134,464956.0466
2010-01-20 14:05:00,9.45,9.45,9.44,9.44,463292.9436920884,3.6134,3.6134,3.6096,3.6096,463292.9437
2010-01-20 14:10:00,9.44,9.45,9.43,9.43,635305.2981705868,3.6096,3.6134,3.6058,3.6058,635305.2982
2010-01-20 14:15:00,9.43,9.43,9.41,9.41,441910.1924447612,3.6058,3.6058,3.5981,3.5981,441910.1924
2010-01-20 14:20:00,9.41,9.42,9.39,9.4,1665716.3221667856,3.5981,3.6019,3.5905,3.5943,1665716.3222
2010-01-20 14:25:00,9.4,9.41,9.39,9.4,1011879.3062485151,3.5943,3.5981,3.5905,3.5943,1011879.3062
2010-01-20 14:30:00,9.4,9.4,9.36,9.36,1251603.7063435495,3.5943,3.5943,3.579,3.579,1251603.7063
2010-01-20 14:35:00,9.36,9.37,9.36,9.37,1234022.3330957473,3.579,3.5828,3.579,3.5828,1234022.3331
2010-01-20 14:40:00,9.37,9.37,9.35,9.35,888572.1073889285,3.5828,3.5828,3.5752,3.5752,888572.1074
2010-01-20 14:45:00,9.35,9.4,9.35,9.39,2524827.7500593965,3.5752,3.5943,3.5752,3.5905,2524827.7501
2010-01-20 14:50:00,9.39,9.39,9.36,9.37,808030.4110239962,3.5905,3.5905,3.579,3.5828,808030.411
2010-01-20 14:55:00,9.37,9.39,9.36,9.37,1240674.7445949158,3.5828,3.5905,3.579,3.5828,1240674.7446
2010-01-20 15:00:00,9.37,9.37,9.35,9.36,1777381.8009028274,3.5828,3.5828,3.5752,3.579,1777381.8009
2010-01-20 15:05:00,9.36,9.38,9.36,9.37,1199572.3449750536,3.579,3.5866,3.579,3.5828,1199572.345
2010-01-20 15:10:00,9.37,9.37,9.35,9.37,1036825.8493703968,3.5828,3.5828,3.5752,3.5828,1036825.8494
2010-01-20 15:15:00,9.37,9.37,9.34,9.36,1324542.646709432,3.5828,3.5828,3.5713,3.579,1324542.6467
2010-01-20 15:20:00,9.36,9.37,9.36,9.37,593727.726300784,3.579,3.5828,3.579,3.5828,593727.7263
2010-01-20 15:25:00,9.37,9.38,9.36,9.38,1538607.7453076742,3.5828,3.5866,3.579,3.5866,1538607.7453
2010-01-20 15:30:00,9.38,9.39,9.37,9.37,1248515.0867189358,3.5866,3.5905,3.5828,3.5828,1248515.0867
2010-01-20 15:35:00,9.38,9.4,9.37,9.4,1490140.1758137324,3.5866,3.5943,3.5828,3.5943,1490140.1758
2010-01-20 15:40:00,9.39,9.4,9.39,9.4,1590401.5205511998,3.5905,3.5943,3.5905,3.5943,1590401.5206
2010-01-20 15:45:00,9.4,9.4,9.38,9.38,1771442.1477785695,3.5943,3.5943,3.5866,3.5866,1771442.1478
2010-01-20 15:50:00,9.38,9.38,9.36,9.36,2942266.5716322167,3.5866,3.5866,3.579,3.579,2942266.5716
2010-01-20 15:55:00,9.36,9.37,9.34,9.34,5175100.974103113,3.579,3.5828,3.5713,3.5713,5175100.9741
2010-01-21 09:30:00,10.06,10.18,10.04,10.11,8786410.0736517,3.8467,3.8925,3.839,3.8658,8786410.0737
2010-01-21 09:35:00,10.11,10.15,10.05,10.06,5928248.990258969,3.8658,3.8811,3.8428,3.8467,5928248.9903
2010-01-21 09:40:00,10.06,10.08,10.03,10.05,4698503.207412687,3.8467,3.8543,3.8352,3.8428,4698503.2074
2010-01-21 09:45:00,10.05,10.11,9.98,10.0,5485388.453314327,3.8428,3.8658,3.8161,3.8237,5485388.4533
2010-01-21 09:50:00,10.0,10.03,9.95,10.0,5775005.939653125,3.8237,3.8352,3.8046,3.8237,5775005.9397
2010-01-21 09:55:00,10.0,10.05,9.99,10.03,2397006.4148253743,3.8237,3.8428,3.8199,3.8352,2397006.4148
2010-01-21 10:00:00,10.03,10.14,10.02,10.14,3544309.812306961,3.8352,3.8772,3.8314,3.8772,3544309.8123
2010-01-21 10:05:00,10.14,10.15,10.05,10.05,4193632.691850796,3.8772,3.8811,3.8428,3.8428,4193632.6919
2010-01-21 10:10:00,10.05,10.12,10.04,10.1,3184366.832976954,3.8428,3.8696,3.839,3.8619,3184366.833
2010-01-21 10:15:00,10.1,10.14,10.09,10.14,1611546.6856735568,3.8619,3.8772,3.8581,3.8772,1611546.6857
2010-01-21 10:20:00,10.13,10.14,10.04,10.05,3128058.921358993,3.8734,3.8772,3.839,3.8428,3128058.9214
2010-01-21 10:25:00,10.05,10.06,10.02,10.02,3089094.7968638632,3.8428,3.8467,3.8314,3.8314,3089094.7969
2010-01-21 10:30:00,10.02,10.06,10.02,10.06,2444761.225944405,3.8314,3.8467,3.8314,3.8467,2444761.2259
2010-01-21 10:35:00,10.06,10.08,10.04,10.07,1908766.928011404,3.8467,3.8543,3.839,3.8505,1908766.928
2010-01-21 10:40:00,10.07,10.12,10.06,10.11,1838679.0211451647,3.8505,3.8696,3.8467,3.8658,1838679.0211
2010-01-21 10:45:00,10.11,10.2,10.11,10.19,3328344.024708957,3.8658,3.9002,3.8658,3.8964,3328344.0247
2010-01-21 10:50:00,10.2,10.22,10.18,10.21,2156094.0841054884,3.9002,3.9078,3.8925,3.904,2156094.0841
2010-01-21 10:55:00,10.21,10.22,10.21,10.22,3426942.266571632,3.904,3.9078,3.904,3.9078,3426942.2666
2010-01-21 11:00:00,10.22,10.34,10.22,10.3,4952957.947255881,3.9078,3.9537,3.9078,3.9384,4952957.9473
2010-01-21 11:05:00,10.3,10.3,10.21,10.22,2819434.5450225705,3.9384,3.9384,3.904,3.9078,2819434.545
2010-01-21 11:10:00,10.22,10.27,10.19,10.2,2999524.82775006,3.9078,3.927,3.8964,3.9002,2999524.8278
2010-01-21 11:15:00,10.2,10.24,10.19,10.24,1467569.493941554,3.9002,3.9155,3.8964,3.9155,1467569.4939
2010-01-21 11:20:00,10.24,10.24,10.19,10.2,1617961.511047755,3.9155,3.9155,3.8964,3.9002,1617961.511
2010-01-21 11:25:00,10.21,10.21,10.16,10.18,1190544.072226182,3.904,3.904,3.8849,3.8925,1190544.0722
2010-01-21 11:30:00,10.17,10.19,10.12,10.16,1938940.3658826328,3.8887,3.8964,3.8696,3.8849,1938940.3659
2010-01-21 11:35:00,10.16,10.22,10.13,10.14,1952957.9472558803,3.8849,3.9078,3.8734,3.8772,1952957.9473
2010-01-21 11:40:00,10.14,10.17,10.12,10.12,1673081.492040865,3.8772,3.8887,3.8696,3.8696,1673081.492
2010-01-21 11:45:00,10.12,10.17,10.11,10.16,1349489.189831314,3.8696,3.8887,3.8658,3.8849,1349489.1898
2010-01-21 11:50:00,10.17,10.21,10.16,10.16,1055357.5671180803,3.8887,3.904,3.8849,3.8849,1055357.5671
2010-01-21 11:55:00,10.17,10.18,10.15,10.16,731290.0926585888,3.8887,3.8925,3.8811,3.8849,731290.0927
2010-01-21 12:00:00,10.16,10.19,10.15,10.19,1150154.4309812307,3.8849,3.8964,3.8811,3.8964,1150154.431
2010-01-21 12:05:00,10.18,10.2,10.16,10.2,880731.7652649086,3.8925,3.9002,3.8849,3.9002,880731.7653
2010-01-21 12:10:00,10.19,10.22,10.16,10.16,777144.214777857,3.8964,3.9078,3.8849,3.8849,777144.2148
2010-01-21 12:15:00,10.16,10.17,10.14,10.15,712520.7887859349,3.8849,3.8887,3.8772,3.8811,712520.7888
2010-01-21 12:20:00,10.15,10.16,10.14,10.14,781895.937277263,3.8811,3.8849,3.8772,3.8772,781895.9373
2010-01-21 12:25:00,10.14,10.16,10.13,10.14,652173.9130434783,3.8772,3.8849,3.8734,3.8772,652173.913
2010-01-21 12:30:00,10.13,10.14,10.12,10.12,420527.4411974341,3.8734,3.8772,3.8696,3.8696,420527.4412
2010-01-21 12:35:00,10.12,10.14,10.11,10.11,657400.8077928249,3.8696,3.8772,3.8658,3.8658,657400.8078
2010-01-21 12:40:00,10.11,10.16,10.11,10.13,2678308.386790212,3.8658,3.8849,3.8658,3.8734,2678308.3868
2010-01-21 12:45:00,10.13,10.16,10.12,10.13,488714.65906391066,3.8734,3.8849,3.8696,3.8734,488714.6591
2010-01-21 12:50:00,10.13,10.15,10.11,10.12,1079116.1796151104,3.8734,3.8811,3.8658,3.8696,1079116.1796
2010-01-21 12:55:00,10.12,10.12,10.06,10.07,1893799.0021382752,3.8696,3.8696,3.8467,3.8505,1893799.0021
2010-01-21 13:00:00,10.06,10.08,10.03,10.08,1081967.213114754,3.8467,3.8543,3.8352,3.8543,1081967.2131
2010-01-21 13:05:00,10.08,10.1,10.07,10.08,982181.0406272274,3.8543,3.8619,3.8505,3.8543,982181.0406
2010-01-21 13:10:00,10.08,10.09,10.08,10.08,281301.9719648373,3.8543,3.8581,3.8543,3.8543,281301.972
2010-01-21 13:15:00,10.08,10.09,10.08,10.08,513898.7883107626,3.8543,3.8581,3.8543,3.8543,513898.7883
2010-01-21 13:20:00,10.08,10.11,10.08,10.1,520076.0275599905,3.8543,3.8658,3.8543,3.8619,520076.0276
2010-01-21 13:25:00,10.11,10.12,10.1,10.11,534568.7811831789,3.8658,3.8696,3.8619,3.8658,534568.7812
2010-01-21 13:30:00,10.12,10.12,10.09,10.1,1391541.9339510573,3.8696,3.8696,3.8581,3.8619,1391541.934
2010-01-21 13:35:00,10.1,10.12,10.09,10.09,890235.2102637206,3.8619,3.8696,3.8581,3.8581,890235.2103
2010-01-21 13:40:00,10.1,10.11,10.07,10.08,627702.5421715372,3.8619,3.8658,3.8505,3.8543,627702.5422
2010-01-21 13:45:00,10.09,10.09,10.06,10.08,754098.3606557377,3.8581,3.8581,3.8467,3.8543,754098.3607
2010-01-21 13:50:00,10.08,10.1,10.07,10.08,547873.6041815159,3.8543,3.8619,3.8505,3.8543,547873.6042
2010-01-21 13:55:00,10.08,10.1,10.08,10.09,497030.1734378712,3.8543,3.8619,3.8543,3.8581,497030.1734
2010-01-21 14:00:00,10.09,10.1,10.06,10.06,964837.2535043954,3.8581,3.8619,3.8467,3.8467,964837.2535
2010-01-21 14:05:00,10.06,10.08,10.05,10.06,1226894.749346638,3.8467,3.8543,3.8428,3.8467,1226894.7493
2010-01-21 14:10:00,10.06,10.08,10.06,10.07,566405.3219291994,3.8467,3.8543,3.8467,3.8505,566405.3219
2010-01-21 14:15:00,10.07,10.07,10.06,10.06,488239.4868139701,3.8505,3.8505,3.8467,3.8467,488239.4868
2010-01-21 14:20:00,10.06,10.11,10.06,10.11,996436.2081254456,3.8467,3.8658,3.8467,3.8658,996436.2081
2010-01-21 14:25:00,10.11,10.14,10.09,10.13,977666.9042527915,3.8658,3.8772,3.8581,3.8734,977666.9043
2010-01-21 14:30:00,10.13,10.15,10.13,10.14,1102874.792112141,3.8734,3.8811,3.8734,3.8772,1102874.7921
2010-01-21 14:35:00,10.14,10.21,10.14,10.18,1673081.492040865,3.8772,3.904,3.8772,3.8925,1673081.492
2010-01-21 14:40:00,10.18,10.2,10.17,10.18,1151579.9477310523,3.8925,3.9002,3.8887,3.8925,1151579.9477
2010-01-21 14:45:00,10.18,10.19,10.18,10.19,623425.9919220718,3.8925,3.8964,3.8925,3.8964,623425.9919
2010-01-21 14:50:00,10.19,10.2,10.17,10.17,686861.4872891423,3.8964,3.9002,3.8887,3.8887,686861.4873
2010-01-21 14:55:00,10.17,10.19,10.17,10.17,675694.9394155381,3.8887,3.8964,3.8887,3.8887,675694.9394
2010-01-21 15:00:00,10.17,10.17,10.14,10.14,1025421.7153718224,3.8887,3.8887,3.8772,3.8772,1025421.7154
2010-01-21 15:05:00,10.14,10.17,10.13,10.16,935138.9878831076,3.8772,3.8887,3.8734,3.8849,935138.9879
2010-01-21 15:10:00,10.16,10.17,10.14,10.14,924210.0261344736,3.8849,3.8887,3.8772,3.8772,924210.0261
2010-01-21 15:15:00,10.15,10.16,10.12,10.15,724162.5089094797,3.8811,3.8849,3.8696,3.8811,724162.5089
2010-01-21 15:20:00,10.15,10.17,10.15,10.16,906628.6528866716,3.8811,3.8887,3.8811,3.8849,906628.6529
2010-01-21 15:25:00,10.16,10.17,10.13,10.15,1614872.891423141,3.8849,3.8887,3.8734,3.8811,1614872.8914
2010-01-21 15:30:00,10.15,10.16,10.13,10.14,1947493.466381564,3.8811,3.8849,3.8734,3.8772,1947493.4664
2010-01-21 15:35:00,10.15,10.15,10.12,10.12,1439771.9173200286,3.8811,3.8811,3.8696,3.8696,1439771.9173
2010-01-21 15:40:00,10.12,10.14,10.12,10.13,1992872.416250891,3.8696,3.8772,3.8696,3.8734,1992872.4163
2010-01-21 15:45:00,10.14,10.14,10.13,10.14,1397956.7593252554,3.8772,3.8772,3.8734,3.8772,1397956.7593
2010-01-21 15:50:00,10.14,10.15,10.12,10.15,2452363.9819434546,3.8772,3.8811,3.8696,3.8811,2452363.9819
2010-01-21 15:55:00,10.15,10.16,10.14,10.16,4421952.957947256,3.8811,3.8849,3.8772,3.8849,4421952.9579
2010-01-22 09:30:00,10.09,10.11,10.08,10.1,1894036.5882632453,3.8581,3.8658,3.8543,3.8619,1894036.5883
2010-01-22 09:35:00,10.1,10.14,10.09,10.11,1056070.3254929911,3.8619,3.8772,3.8581,3.8658,1056070.3255
2010-01-22 09:40:00,10.11,10.11,10.03,10.05,909004.5141363743,3.8658,3.8658,3.8352,3.8428,909004.5141
2010-01-22 09:45:00,10.05,10.05,9.98,10.0,1311000.237586125,3.8428,3.8428,3.8161,3.8237,1311000.2376
2010-01-22 09:50:00,10.0,10.02,9.98,9.98,679733.9035400333,3.8237,3.8314,3.8161,3.8161,679733.9035
2010-01-22 09:55:00,9.98,10.0,9.95,9.96,1017581.3732478024,3.8161,3.8237,3.8046,3.8084,1017581.3732
2010-01-22 10:00:00,9.96,9.99,9.96,9.97,1143264.433357092,3.8084,3.8199,3.8084,3.8122,1143264.4334
2010-01-22 10:05:00,9.97,9.98,9.93,9.93,1140888.5721073889,3.8122,3.8161,3.7969,3.7969,1140888.5721
2010-01-22 10:10:00,9.93,9.95,9.92,9.93,1191256.830601093,3.7969,3.8046,3.7931,3.7969,1191256.8306
2010-01-22 10:15:00,9.93,9.93,9.89,9.9,1050368.258493704,3.7969,3.7969,3.7817,3.7855,1050368.2585
2010-01-22 10:20:00,9.9,9.93,9.89,9.93,696840.104537895,3.7855,3.7969,3.7817,3.7969,696840.1045
2010-01-22 10:25:00,9.93,9.99,9.92,9.98,556664.290805417,3.7969,3.8199,3.7931,3.8161,556664.2908
2010-01-22 10:30:00,9.98,9.99,9.93,9.94,564742.2190544072,3.8161,3.8199,3.7969,3.8008,564742.2191
2010-01-22 10:35:00,9.94,9.99,9.93,9.99,1022095.509622238,3.8008,3.8199,3.7969,3.8199,1022095.5096
2010-01-22 10:40:00,9.99,10.03,9.99,10.0,876692.8011404134,3.8199,3.8352,3.8199,3.8237,876692.8011
2010-01-22 10:45:00,10.0,10.01,9.98,9.98,401282.96507483965,3.8237,3.8275,3.8161,3.8161,401282.9651
2010-01-22 10:50:00,9.98,10.04,9.98,10.03,272036.11309099547,3.8161,3.839,3.8161,3.8352,272036.1131
2010-01-22 10:55:00,10.04,10.06,10.03,10.06,377049.1803278689,3.839,3.8467,3.8352,3.8467,377049.1803
2010-01-22 11:00:00,10.06,10.1,10.05,10.08,655024.946543122,3.8467,3.8619,3.8428,3.8543,655024.9465
2010-01-22 11:05:00,10.08,10.09,10.03,10.04,455927.77381800907,3.8543,3.8581,3.8352,3.839,455927.7738
2010-01-22 11:10:00,10.04,10.06,10.02,10.06,307436.44571157044,3.839,3.8467,3.8314,3.8467,307436.4457
2010-01-22 11:15:00,10.06,10.1,10.05,10.08,545497.7429318128,3.8467,3.8619,3.8428,3.8543,545497.7429
2010-01-22 11:20:00,10.09,10.11,10.03,10.03,741743.8821572821,3.8581,3.8658,3.8352,3.8352,741743.8822
2010-01-22 11:25:00,10.03,10.04,10.02,10.04,226181.99097172727,3.8352,3.839,3.8314,3.839,226181.991
2010-01-22 11:30:00,10.03,10.03,10.0,10.0,227369.9215965788,3.8352,3.8352,3.8237,3.8237,227369.9216
2010-01-22 11:35:00,10.0,10.03,10.0,10.0,455452.6015680685,3.8237,3.8352,3.8237,3.8237,455452.6016
2010-01-22 11:40:00,10.0,10.03,10.0,10.03,226181.99097172727,3.8237,3.8352,3.8237,3.8352,226181.991
2010-01-22 11:45:00,10.03,10.04,10.03,10.03,383464.005702067,3.8352,3.839,3.8352,3.8352,383464.0057
2010-01-22 11:50:00,10.03,10.04,10.01,10.01,180090.28272748872,3.8352,3.839,3.8275,3.8275,180090.2827
2010-01-22 11:55:00,10.01,10.02,10.0,10.01,274174.3882157282,3.8275,3.8314,3.8237,3.8275,274174.3882
2010-01-22 12:00:00,10.01,10.02,10.0,10.01,214302.68472321212,3.8275,3.8314,3.8237,3.8275,214302.6847
2010-01-22 12:05:00,10.01,10.04,10.01,10.04,224281.30197196483,3.8275,3.839,3.8275,3.839,224281.302
2010-01-22 12:10:00,10.03,10.06,10.03,10.06,472321.21644095983,3.8352,3.8467,3.8352,3.8467,472321.2164
2010-01-22 12:15:00,10.06,10.06,10.04,10.05,209550.96222380613,3.8467,3.8467,3.839,3.8428,209550.9622
2010-01-22 12:20:00,10.06,10.06,10.03,10.04,325017.8189593728,3.8467,3.8467,3.8352,3.839,325017.819
2010-01-22 12:25:00,10.04,10.07,10.04,10.07,280351.6274649561,3.839,3.8505,3.839,3.8505,280351.6275
2010-01-22 12:30:00,10.07,10.09,10.06,10.09,417676.4076977905,3.8505,3.8581,3.8467,3.8581,417676.4077
2010-01-22 12:35:00,10.09,10.1,10.08,10.09,327631.2663340461,3.8581,3.8619,3.8543,3.8581,327631.2663
2010-01-22 12:40:00,10.09,10.09,10.09,10.09,123307.1988595866,3.8581,3.8581,3.8581,3.8581,123307.1989
2010-01-22 12:45:00,10.09,10.09,10.08,10.08,265858.87384176766,3.8581,3.8581,3.8543,3.8543,265858.8738
2010-01-22 12:50:00,10.09,10.1,10.08,10.09,414587.7880731765,3.8581,3.8619,3.8543,3.8581,414587.7881
2010-01-22 12:55:00,10.1,10.1,10.08,10.08,601092.8961748634,3.8619,3.8619,3.8543,3.8543,601092.8962
2010-01-22 13:00:00,10.09,10.09,10.06,10.07,624138.7502969827,3.8581,3.8581,3.8467,3.8505,624138.7503
2010-01-22 13:05:00,10.07,10.08,10.06,10.07,467569.4939415538,3.8505,3.8543,3.8467,3.8505,467569.4939
2010-01-22 13:10:00,10.08,10.08,10.07,10.07,451888.8096935139,3.8543,3.8543,3.8505,3.8505,451888.8097
2010-01-22 13:15:00,10.07,10.08,10.07,10.08,379187.4554526016,3.8505,3.8543,3.8505,3.8543,379187.4555
2010-01-22 13:20:00,10.08,10.13,10.08,10.13,2731765.2649085294,3.8543,3.8734,3.8543,3.8734,2731765.2649
2010-01-22 13:25:00,10.13,10.18,10.12,10.16,1026609.6459966738,3.8734,3.8925,3.8696,3.8849,1026609.646
2010-01-22 13:30:00,10.16,10.16,10.13,10.14,555951.5324305061,3.8849,3.8849,3.8734,3.8772,555951.5324
2010-01-22 13:35:00,10.14,10.14,10.11,10.11,277263.0078403421,3.8772,3.8772,3.8658,3.8658,277263.0078
2010-01-22 13:40:00,10.11,10.14,10.11,10.11,555001.1879306248,3.8658,3.8772,3.8658,3.8658,555001.1879
2010-01-22 13:45:00,10.11,10.12,10.1,10.12,352102.6372059872,3.8658,3.8696,3.8619,3.8696,352102.6372
2010-01-22 13:50:00,10.12,10.14,10.11,10.13,364694.7018294132,3.8696,3.8772,3.8658,3.8734,364694.7018
2010-01-22 13:55:00,10.13,10.13,10.1,10.11,227132.33547160847,3.8734,3.8734,3.8619,3.8658,227132.3355
2010-01-22 14:00:00,10.11,10.14,10.11,10.12,387027.7975766215,3.8658,3.8772,3.8658,3.8696,387027.7976
2010-01-22 14:05:00,10.12,10.12,10.1,10.11,267046.8044666192,3.8696,3.8696,3.8619,3.8658,267046.8045
2010-01-22 14:10:00,10.11,10.11,10.08,10.11,828462.8177714421,3.8658,3.8658,3.8543,3.8658,828462.8178
2010-01-22 14:15:00,10.11,10.11,10.08,10.1,268709.9073414113,3.8658,3.8658,3.8543,3.8619,268709.9073
2010-01-22 14:20:00,10.1,10.11,10.09,10.1,679258.7312900927,3.8619,3.8658,3.8581,3.8619,679258.7313
2010-01-22 14:25:00,10.1,10.11,10.09,10.1,421002.61344737466,3.8619,3.8658,3.8581,3.8619,421002.6134
2010-01-22 14:30:00,10.1,10.11,10.09,10.1,932287.954383464,3.8619,3.8658,3.8581,3.8619,932287.9544
2010-01-22 14:35:00,10.1,10.1,10.06,10.06,407697.7904490378,3.8619,3.8619,3.8467,3.8467,407697.7904
2010-01-22 14:40:00,10.06,10.08,10.06,10.07,1131147.5409836066,3.8467,3.8543,3.8467,3.8505,1131147.541
2010-01-22 14:45:00,10.07,10.07,10.05,10.05,668329.7695414588,3.8505,3.8505,3.8428,3.8428,668329.7695
2010-01-22 14:50:00,10.05,10.06,10.01,10.03,976478.9736279402,3.8428,3.8467,3.8275,3.8352,976478.9736
2010-01-22 14:55:00,10.03,10.03,10.0,10.0,403658.8263245426,3.8352,3.8352,3.8237,3.8237,403658.8263
2010-01-22 15:00:00,10.0,10.03,9.99,10.03,768591.1142789262,3.8237,3.8352,3.8199,3.8352,768591.1143
2010-01-22 15:05:00,10.03,10.04,10.02,10.02,626277.0254217153,3.8352,3.839,3.8314,3.8314,626277.0254
2010-01-22 15:10:00,10.02,10.02,9.97,9.98,821572.8201473034,3.8314,3.8314,3.8122,3.8161,821572.8201
2010-01-22 15:15:00,9.98,9.99,9.94,9.94,939415.5381325732,3.8161,3.8199,3.8008,3.8008,939415.5381
2010-01-22 15:20:00,9.94,9.95,9.93,9.94,1111903.0648610122,3.8008,3.8046,3.7969,3.8008,1111903.0649
2010-01-22 15:25:00,9.93,9.95,9.93,9.94,708244.2385364695,3.7969,3.8046,3.7969,3.8008,708244.2385
2010-01-22 15:30:00,9.95,9.97,9.94,9.97,632929.4369208838,3.8046,3.8122,3.8008,3.8122,632929.4369
2010-01-22 15:35:00,9.97,10.0,9.96,9.96,813970.0641482538,3.8122,3.8237,3.8084,3.8084,813970.0641
2010-01-22 15:40:00,9.96,9.98,9.95,9.95,827987.6455215015,3.8084,3.8161,3.8046,3.8046,827987.6455
2010-01-22 15:45:00,9.95,9.95,9.9,9.93,1454264.670943217,3.8046,3.8046,3.7855,3.7969,1454264.6709
2010-01-22 15:50:00,9.93,9.97,9.92,9.97,1291280.58921359,3.7969,3.8122,3.7931,3.8122,1291280.5892
2010-01-22 15:55:00,9.97,9.97,9.92,9.92,2543359.46780708,3.8122,3.8122,3.7931,3.7931,2543359.4678
2010-01-25 09:30:00,9.99,9.99,9.89,9.94,1522451.8888096935,3.8199,3.8199,3.7817,3.8008,1522451.8888
2010-01-25 09:35:00,9.93,9.96,9.92,9.92,725112.8534093609,3.7969,3.8084,3.7931,3.7931,725112.8534
2010-01-25 09:40:00,9.92,9.95,9.9,9.92,861724.8752672845,3.7931,3.8046,3.7855,3.7931,861724.8753
2010-01-25 09:45:00,9.92,9.96,9.9,9.9,786885.2459016393,3.7931,3.8084,3.7855,3.7855,786885.2459
2010-01-25 09:50:00,9.9,9.92,9.9,9.9,395818.4842005227,3.7855,3.7931,3.7855,3.7855,395818.4842
2010-01-25 09:55:00,9.9,9.92,9.9,9.9,787360.4181515799,3.7855,3.7931,3.7855,3.7855,787360.4182
2010-01-25 10:00:00,9.9,9.9,9.83,9.87,944404.8467569494,3.7855,3.7855,3.7587,3.774,944404.8468
2010-01-25 10:05:00,9.87,9.95,9.84,9.84,1144689.9501069137,3.774,3.8046,3.7625,3.7625,1144689.9501
2010-01-25 10:10:00,9.84,9.86,9.83,9.84,435732.95319553337,3.7625,3.7702,3.7587,3.7625,435732.9532
2010-01-25 10:15:00,9.84,9.9,9.84,9.89,587312.9009265859,3.7625,3.7855,3.7625,3.7817,587312.9009
2010-01-25 10:20:00,9.89,9.89,9.85,9.88,1120931.3376098836,3.7817,3.7817,3.7664,3.7778,1120931.3376
2010-01-25 10:25:00,9.88,9.92,9.87,9.88,1355191.256830601,3.7778,3.7931,3.774,3.7778,1355191.2568
2010-01-25 10:30:00,9.87,9.9,9.87,9.89,818484.2005226895,3.774,3.7855,3.774,3.7817,818484.2005
2010-01-25 10:35:00,9.88,9.92,9.87,9.9,526253.2668092183,3.7778,3.7931,3.774,3.7855,526253.2668
2010-01-25 10:40:00,9.9,9.91,9.87,9.89,452126.3958184842,3.7855,3.7893,3.774,3.7817,452126.3958
2010-01-25 10:45:00,9.89,9.92,9.88,9.91,561416.013304823,3.7817,3.7931,3.7778,3.7893,561416.0133
2010-01-25 10:50:00,9.91,9.93,9.9,9.93,543121.8816821098,3.7893,3.7969,3.7855,3.7969,543121.8817
2010-01-25 10:55:00,9.93,9.94,9.9,9.92,321216.44095984794,3.7969,3.8008,3.7855,3.7931,321216.441
2010-01-25 11:00:00,9.92,9.92,9.9,9.91,477548.1111903065,3.7931,3.7931,3.7855,3.7893,477548.1112
2010-01-25 11:05:00,9.91,9.92,9.87,9.89,712520.7887859349,3.7893,3.7931,3.774,3.7817,712520.7888
2010-01-25 11:10:00,9.88,9.9,9.87,9.87,420052.2689474935,3.7778,3.7855,3.774,3.774,420052.2689
2010-01-25 11:15:00,9.87,9.91,9.87,9.88,416726.0631979093,3.774,3.7893,3.774,3.7778,416726.0632
2010-01-25 11:20:00,9.88,9.92,9.88,9.9,346875.7424566405,3.7778,3.7931,3.7778,3.7855,346875.7425
2010-01-25 11:25:00,9.9,9.91,9.88,9.89,320978.85483487765,3.7855,3.7893,3.7778,3.7817,320978.8548
2010-01-25 11:30:00,9.89,9.89,9.87,9.88,262295.08196721313,3.7817,3.7817,3.774,3.7778,262295.082
2010-01-25 11:35:00,9.88,9.88,9.84,9.86,441672.6063197909,3.7778,3.7778,3.7625,3.7702,441672.6063
2010-01-25 11:40:00,9.86,9.9,9.86,9.89,433594.6780708007,3.7702,3.7855,3.7702,3.7817,433594.6781
2010-01-25 11:45:00,9.9,9.91,9.89,9.9,220717.5100974104,3.7855,3.7893,3.7817,3.7855,220717.5101
2010-01-25 11:50:00,9.9,9.92,9.89,9.91,313376.098835828,3.7855,3.7931,3.7817,3.7893,313376.0988
2010-01-25 11:55:00,9.91,9.92,9.9,9.91,165835.11522927062,3.7893,3.7931,3.7855,3.7893,165835.1152
2010-01-25 12:00:00,9.91,9.92,9.9,9.9,220479.92397244,3.7893,3.7931,3.7855,3.7855,220479.924
2010-01-25 12:05:00,9.9,9.9,9.87,9.87,478023.2834402471,3.7855,3.7855,3.774,3.774,478023.2834
2010-01-25 12:10:00,9.87,9.88,9.86,9.88,752910.4300308862,3.774,3.7778,3.7702,3.7778,752910.43
2010-01-25 12:15:00,9.88,9.9,9.88,9.89,1421715.3718222857,3.7778,3.7855,3.7778,3.7817,1421715.3718
2010-01-25 12:20:00,9.89,9.92,9.89,9.92,561653.5994297933,3.7817,3.7931,3.7817,3.7931,561653.5994
2010-01-25 12:25:00,9.92,9.92,9.89,9.9,343311.950582086,3.7931,3.7931,3.7817,3.7855,343311.9506
2010-01-25 12:30:00,9.9,9.9,9.89,9.89,225706.8187217867,3.7855,3.7855,3.7817,3.7817,225706.8187
2010-01-25 12:35:00,9.9,9.91,9.89,9.9,135899.2634830126,3.7855,3.7893,3.7817,3.7855,135899.2635
2010-01-25 12:40:00,9.9,9.91,9.9,9.9,221905.44072226185,3.7855,3.7893,3.7855,3.7855,221905.4407
2010-01-25 12:45:00,9.91,9.91,9.89,9.89,363506.7712045616,3.7893,3.7893,3.7817,3.7817,363506.7712
2010-01-25 12:50:00,9.89,9.9,9.88,9.88,335471.60845806607,3.7817,3.7855,3.7778,3.7778,335471.6085
2010-01-25 12:55:00,9.88,9.9,9.88,9.89,191732.0028510335,3.7778,3.7855,3.7778,3.7817,191732.0029
2010-01-25 13:00:00,9.89,9.91,9.89,9.9,190068.8999762414,3.7817,3.7893,3.7817,3.7855,190068.9
2010-01-25 13:05:00,9.91,9.91,9.89,9.9,218816.82109764792,3.7893,3.7893,3.7817,3.7855,218816.8211
2010-01-25 13:10:00,9.89,9.91,9.89,9.91,215490.61534806367,3.7817,3.7893,3.7817,3.7893,215490.6153
2010-01-25 13:15:00,9.91,9.91,9.9,9.91,138275.1247327156,3.7893,3.7893,3.7855,3.7893,138275.1247
2010-01-25 13:20:00,9.91,9.92,9.91,9.92,163696.8401045379,3.7893,3.7931,3.7893,3.7931,163696.8401
2010-01-25 13:25:00,9.92,9.93,9.92,9.92,210026.1344737468,3.7931,3.7969,3.7931,3.7931,210026.1345
2010-01-25 13:30:00,9.92,9.92,9.9,9.9,120456.16535994298,3.7931,3.7931,3.7855,3.7855,120456.1654
2010-01-25 13:35:00,9.91,9.91,9.89,9.89,316939.89071038255,3.7893,3.7893,3.7817,3.7817,316939.8907
2010-01-25 13:40:00,9.89,9.9,9.89,9.9,111190.3064861012,3.7817,3.7855,3.7817,3.7855,111190.3065
2010-01-25 13:45:00,9.9,9.9,9.89,9.9,126633.40460917084,3.7855,3.7855,3.7817,3.7855,126633.4046
2010-01-25 13:50:00,9.9,9.9,9.9,9.9,53456.87811831789,3.7855,3.7855,3.7855,3.7855,53456.8781
2010-01-25 13:55:00,9.9,9.91,9.9,9.9,194583.0363506772,3.7855,3.7893,3.7855,3.7855,194583.0364
2010-01-25 14:00:00,9.9,9.92,9.9,9.92,547160.845806605,3.7855,3.7931,3.7855,3.7931,547160.8458
2010-01-25 14:05:00,9.92,9.95,9.92,9.95,513898.7883107626,3.7931,3.8046,3.7931,3.8046,513898.7883
2010-01-25 14:10:00,9.95,9.95,9.94,9.95,289142.3140888572,3.8046,3.8046,3.8008,3.8046,289142.3141
2010-01-25 14:15:00,9.94,9.95,9.92,9.94,329056.7830838679,3.8008,3.8046,3.7931,3.8008,329056.7831
2010-01-25 14:20:00,9.94,9.95,9.94,9.94,186505.10810168687,3.8008,3.8046,3.8008,3.8008,186505.1081
2010-01-25 14:25:00,9.95,9.98,9.94,9.98,997386.5526253268,3.8046,3.8161,3.8008,3.8161,997386.5526
2010-01-25 14:30:00,9.98,10.0,9.97,9.98,909479.686386315,3.8161,3.8237,3.8122,3.8161,909479.6864
2010-01-25 14:35:00,9.98,9.99,9.95,9.96,286053.6944642433,3.8161,3.8199,3.8046,3.8084,286053.6945
2010-01-25 14:40:00,9.96,9.97,9.95,9.97,148491.3281064386,3.8084,3.8122,3.8046,3.8122,148491.3281
2010-01-25 14:45:00,9.96,9.97,9.96,9.97,130197.19648372536,3.8084,3.8122,3.8084,3.8122,130197.1965
2010-01-25 14:50:00,9.96,9.98,9.96,9.98,228082.67997148968,3.8084,3.8161,3.8084,3.8161,228082.68
2010-01-25 14:55:00,9.98,10.0,9.97,10.0,474221.9054407223,3.8161,3.8237,3.8122,3.8237,474221.9054
2010-01-25 15:00:00,10.0,10.02,9.99,10.0,578047.0420527442,3.8237,3.8314,3.8199,3.8237,578047.0421
2010-01-25 15:05:00,10.0,10.0,10.0,10.0,231171.2995961036,3.8237,3.8237,3.8237,3.8237,231171.2996
2010-01-25 15:10:00,10.0,10.0,10.0,10.0,401520.55119980994,3.8237,3.8237,3.8237,3.8237,401520.5512
2010-01-25 15:15:00,10.0,10.02,10.0,10.02,1089807.555238774,3.8237,3.8314,3.8237,3.8314,1089807.5552
2010-01-25 15:20:00,10.02,10.02,10.0,10.0,395580.8980755524,3.8314,3.8314,3.8237,3.8237,395580.8981
2010-01-25 15:25:00,10.0,10.0,9.99,9.99,266096.45996673795,3.8237,3.8237,3.8199,3.8199,266096.46
2010-01-25 15:30:00,9.99,10.03,9.98,10.03,929436.9208838204,3.8199,3.8352,3.8161,3.8352,929436.9209
2010-01-25 15:35:00,10.03,10.06,10.02,10.04,1102399.6198622,3.8352,3.8467,3.8314,3.839,1102399.6199
2010-01-25 15:40:00,10.04,10.05,9.99,9.99,499168.448562604,3.839,3.8428,3.8199,3.8199,499168.4486
2010-01-25 15:45:00,10.0,10.0,9.97,9.97,718460.4419101925,3.8237,3.8237,3.8122,3.8122,718460.4419
2010-01-25 15:50:00,9.97,9.98,9.95,9.97,1181515.7994773106,3.8122,3.8161,3.8046,3.8122,1181515.7995
2010-01-25 15:55:00,9.96,9.99,9.96,9.98,1562128.771679734,3.8084,3.8199,3.8084,3.8161,1562128.7717
2010-01-26 09:30:00,9.9,9.95,9.89,9.94,1274649.5604656688,3.7855,3.8046,3.7817,3.8008,1274649.5605
2010-01-26 09:35:00,9.94,10.05,9.94,10.01,1067712.045616536,3.8008,3.8428,3.8008,3.8275,1067712.0456
2010-01-26 09:40:00,10.0,10.0,9.96,9.99,895462.1050130673,3.8237,3.8237,3.8084,3.8199,895462.105
2010-01-26 09:45:00,9.99,10.0,9.96,9.97,834402.4708956997,3.8199,3.8237,3.8084,3.8122,834402.4709
2010-01-26 09:50:00,9.96,9.98,9.93,9.93,837491.0905203136,3.8084,3.8161,3.7969,3.7969,837491.0905
2010-01-26 09:55:00,9.93,9.93,9.88,9.93,911142.7892611072,3.7969,3.7969,3.7778,3.7969,911142.7893
2010-01-26 10:00:00,9.93,9.94,9.89,9.92,702542.1715371823,3.7969,3.8008,3.7817,3.7931,702542.1715
2010-01-26 10:05:00,9.92,10.02,9.92,9.98,710144.9275362319,3.7931,3.8314,3.7931,3.8161,710144.9275
2010-01-26 10:10:00,9.98,9.99,9.95,9.97,386077.4530767403,3.8161,3.8199,3.8046,3.8122,386077.4531
2010-01-26 10:15:00,9.96,10.0,9.96,9.99,394392.9674507009,3.8084,3.8237,3.8084,3.8199,394392.9675
2010-01-26 10:20:00,9.99,10.02,9.98,10.0,355666.4290805417,3.8199,3.8314,3.8161,3.8237,355666.4291
2010-01-26 10:25:00,10.0,10.02,9.98,10.01,961035.8755048704,3.8237,3.8314,3.8161,3.8275,961035.8755
2010-01-26 10:30:00,10.01,10.05,10.0,10.04,866951.770016631,3.8275,3.8428,3.8237,3.839,866951.77
2010-01-26 10:35:00,10.04,10.06,10.01,10.02,709194.5830363507,3.839,3.8467,3.8275,3.8314,709194.583
2010-01-26 10:40:00,10.03,10.08,10.02,10.08,539795.6759325255,3.8352,3.8543,3.8314,3.8543,539795.6759
2010-01-26 10:45:00,10.08,10.08,10.04,10.06,620574.9584224281,3.8543,3.8543,3.839,3.8467,620574.9584
2010-01-26 10:50:00,10.06,10.08,10.06,10.08,650035.6379187455,3.8467,3.8543,3.8467,3.8543,650035.6379
2010-01-26 10:55:00,10.08,10.13,10.08,10.12,1411023.996198622,3.8543,3.8734,3.8543,3.8696,1411023.9962
2010-01-26 11:00:00,10.12,10.13,10.11,10.12,454264.67094321694,3.8696,3.8734,3.8658,3.8696,454264.6709
2010-01-26 11:05:00,10.12,10.16,10.12,10.16,1240912.330719886,3.8696,3.8849,3.8696,3.8849,1240912.3307
2010-01-26 11:10:00,10.16,10.16,10.13,10.15,695177.0016631029,3.8849,3.8849,3.8734,3.8811,695177.0017
2010-01-26 11:15:00,10.15,10.16,10.12,10.16,753623.1884057971,3.8811,3.8849,3.8696,3.8849,753623.1884
2010-01-26 11:20:00,10.16,10.18,10.15,10.16,550724.6376811594,3.8849,3.8925,3.8811,3.8849,550724.6377
2010-01-26 11:25:00,10.16,10.17,10.16,10.16,236873.36659539083,3.8849,3.8887,3.8849,3.8849,236873.3666
2010-01-26 11:30:00,10.16,10.16,10.14,10.14,576621.5253029224,3.8849,3.8849,3.8772,3.8772,576621.5253
2010-01-26 11:35:00,10.14,10.18,10.14,10.18,547160.845806605,3.8772,3.8925,3.8772,3.8925,547160.8458
2010-01-26 11:40:00,10.18,10.19,10.17,10.18,612021.8579234973,3.8925,3.8964,3.8887,3.8925,612021.8579
2010-01-26 11:45:00,10.18,10.22,10.18,10.22,641482.5374198147,3.8925,3.9078,3.8925,3.9078,641482.5374
2010-01-26 11:50:00,10.22,10.24,10.21,10.24,1107388.9284865763,3.9078,3.9155,3.904,3.9155,1107388.9285
2010-01-26 11:55:00,10.24,10.24,10.19,10.19,346162.9840817296,3.9155,3.9155,3.8964,3.8964,346162.9841
2010-01-26 12:00:00,10.19,10.19,10.16,10.16,318127.82133523404,3.8964,3.8964,3.8849,3.8849,318127.8213
2010-01-26 12:05:00,10.16,10.18,10.16,10.16,636018.0565454977,3.8849,3.8925,3.8849,3.8849,636018.0565
2010-01-26 12:10:00,10.16,10.18,10.16,10.18,427179.8526966025,3.8849,3.8925,3.8849,3.8925,427179.8527
2010-01-26 12:15:00,10.17,10.18,10.14,10.14,225706.8187217867,3.8887,3.8925,3.8772,3.8772,225706.8187
2010-01-26 12:20:00,10.15,10.18,10.14,10.17,399619.86220004753,3.8811,3.8925,3.8772,3.8887,399619.8622
2010-01-26 12:25:00,10.16,10.17,10.14,10.16,310049.89308624377,3.8849,3.8887,3.8772,3.8849,310049.8931
2010-01-26 12:30:00,10.16,10.16,10.12,10.13,172962.69897837966,3.8849,3.8849,3.8696,3.8734,172962.699
2010-01-26 12:35:00,10.13,10.14,10.12,10.13,308861.9624613923,3.8734,3.8772,3.8696,3.8734,308861.9625
2010-01-26 12:40:00,10.14,10.14,10.13,10.14,368971.2520788786,3.8772,3.8772,3.8734,3.8772,368971.2521
2010-01-26 12:45:00,10.14,10.15,10.14,10.15,119505.82086006178,3.8772,3.8811,3.8772,3.8811,119505.8209
2010-01-26 12:50:00,10.15,10.18,10.14,10.18,760275.5999049656,3.8811,3.8925,3.8772,3.8925,760275.5999
2010-01-26 12:55:00,10.18,10.19,10.17,10.19,846044.1910192445,3.8925,3.8964,3.8887,3.8964,846044.191
2010-01-26 13:00:00,10.19,10.19,10.17,10.19,357091.9458303635,3.8964,3.8964,3.8887,3.8964,357091.9458
2010-01-26 13:05:00,10.19,10.22,10.19,10.22,866714.1838916608,3.8964,3.9078,3.8964,3.9078,866714.1839
2010-01-26 13:10:00,10.22,10.23,10.21,10.22,311712.9959610359,3.9078,3.9117,3.904,3.9078,311712.996
2010-01-26 13:15:00,10.23,10.23,10.18,10.18,261582.3235923022,3.9117,3.9117,3.8925,3.8925,261582.3236
2010-01-26 13:20:00,10.18,10.18,10.15,10.16,466619.1494416726,3.8925,3.8925,3.8811,3.8849,466619.1494
2010-01-26 13:25:00,10.16,10.17,10.14,10.17,388453.31432644336,3.8849,3.8887,3.8772,3.8887,388453.3143
2010-01-26 13:30:00,10.16,10.17,10.16,10.16,133285.81610833926,3.8849,3.8887,3.8849,3.8849,133285.8161
2010-01-26 13:35:00,10.16,10.18,10.16,10.17,318602.9935851746,3.8849,3.8925,3.8849,3.8887,318602.9936
2010-01-26 13:40:00,10.17,10.18,10.16,10.18,165359.94297933002,3.8887,3.8925,3.8849,3.8925,165359.943
2010-01-26 13:45:00,10.18,10.21,10.18,10.21,886433.8322641958,3.8925,3.904,3.8925,3.904,886433.8323
2010-01-26 13:50:00,10.21,10.23,10.19,10.23,1643145.6402946068,3.904,3.9117,3.8964,3.9117,1643145.6403
2010-01-26 13:55:00,10.23,10.25,10.22,10.24,1759087.669280114,3.9117,3.9193,3.9078,3.9155,1759087.6693
2010-01-26 14:00:00,10.24,10.25,10.22,10.22,1239011.6417201236,3.9155,3.9193,3.9078,3.9078,1239011.6417
2010-01-26 14:05:00,10.22,10.23,10.21,10.22,564742.2190544072,3.9078,3.9117,3.904,3.9078,564742.2191
2010-01-26 14:10:00,10.22,10.22,10.2,10.21,371347.1133285816,3.9078,3.9078,3.9002,3.904,371347.1133
2010-01-26 14:15:00,10.21,10.21,10.16,10.17,666904.252791637,3.904,3.904,3.8849,3.8887,666904.2528
2010-01-26 14:20:00,10.17,10.18,10.17,10.17,203611.30909954853,3.8887,3.8925,3.8887,3.8887,203611.3091
2010-01-26 14:25:00,10.17,10.18,10.16,10.16,631979.0924210027,3.8887,3.8925,3.8849,3.8849,631979.0924
2010-01-26 14:30:00,10.16,10.18,10.01,10.17,648847.707293894,3.8849,3.8925,3.8275,3.8887,648847.7073
2010-01-26 14:35:00,10.17,10.18,10.14,10.14,488001.9006889998,3.8887,3.8925,3.8772,3.8772,488001.9007
2010-01-26 14:40:00,10.15,10.17,10.14,10.16,480874.31693989073,3.8811,3.8887,3.8772,3.8849,480874.3169
2010-01-26 14:45:00,10.16,10.18,10.16,10.16,411974.3406985032,3.8849,3.8925,3.8849,3.8849,411974.3407
2010-01-26 14:50:00,10.16,10.17,10.14,10.14,466381.5633167023,3.8849,3.8887,3.8772,3.8772,466381.5633
2010-01-26 14:55:00,10.15,10.19,10.14,10.18,647422.1905440722,3.8811,3.8964,3.8772,3.8925,647422.1905
2010-01-26 15:00:00,10.18,10.19,10.17,10.19,302922.3093371347,3.8925,3.8964,3.8887,3.8964,302922.3093
2010-01-26 15:05:00,10.19,10.19,10.17,10.17,387502.96982656216,3.8964,3.8964,3.8887,3.8887,387502.9698
2010-01-26 15:10:00,10.17,10.18,10.15,10.15,316227.13233547163,3.8887,3.8925,3.8811,3.8811,316227.1323
2010-01-26 15:15:00,10.15,10.16,10.14,10.15,528391.5419339511,3.8811,3.8849,3.8772,3.8811,528391.5419
2010-01-26 15:20:00,10.15,10.15,10.11,10.11,878355.9040152056,3.8811,3.8811,3.8658,3.8658,878355.904
2010-01-26 15:25:00,10.11,10.14,10.11,10.14,904252.7916369684,3.8658,3.8772,3.8658,3.8772,904252.7916
2010-01-26 15:30:00,10.13,10.16,10.13,10.14,1415538.1325730577,3.8734,3.8849,3.8734,3.8772,1415538.1326
2010-01-26 15:35:00,10.14,10.17,10.14,10.17,789736.279401283,3.8772,3.8887,3.8772,3.8887,789736.2794
2010-01-26 15:40:00,10.17,10.17,10.14,10.15,1525065.3361843668,3.8887,3.8887,3.8772,3.8811,1525065.3362
2010-01-26 15:45:00,10.15,10.18,10.15,10.17,756474.2219054408,3.8811,3.8925,3.8811,3.8887,756474.2219
2010-01-26 15:50:00,10.17,10.18,10.15,10.16,1477548.1111903065,3.8887,3.8925,3.8811,3.8849,1477548.1112
2010-01-26 15:55:00,10.16,10.17,10.12,10.13,2347113.3285816107,3.8849,3.8887,3.8696,3.8734,2347113.3286
2010-01-27 09:30:00,10.06,10.09,10.02,10.06,662390.1164172012,3.8467,3.8581,3.8314,3.8467,662390.1164
2010-01-27 09:35:00,10.06,10.11,10.06,10.1,673081.4920408648,3.8467,3.8658,3.8467,3.8619,673081.492
2010-01-27 09:40:00,10.1,10.11,10.06,10.08,1049180.3278688523,3.8619,3.8658,3.8467,3.8543,1049180.3279
2010-01-27 09:45:00,10.08,10.18,10.07,10.18,995248.277500594,3.8543,3.8925,3.8505,3.8925,995248.2775
2010-01-27 09:50:00,10.18,10.21,10.17,10.17,915181.7533856024,3.8925,3.904,3.8887,3.8887,915181.7534
2010-01-27 09:55:00,10.17,10.17,10.12,10.12,417676.4076977905,3.8887,3.8887,3.8696,3.8696,417676.4077
2010-01-27 10:00:00,10.12,10.14,10.06,10.11,1069137.5623663578,3.8696,3.8772,3.8467,3.8658,1069137.5624
2010-01-27 10:05:00,10.11,10.11,10.07,10.09,783083.8679021145,3.8658,3.8658,3.8505,3.8581,783083.8679
2010-01-27 10:10:00,10.09,10.09,10.06,10.07,668567.3556664292,3.8581,3.8581,3.8467,3.8505,668567.3557
2010-01-27 10:15:00,10.07,10.07,10.02,10.03,546923.2596816346,3.8505,3.8505,3.8314,3.8352,546923.2597
2010-01-27 10:20:00,10.02,10.1,9.98,10.0,1129722.0242337848,3.8314,3.8619,3.8161,3.8237,1129722.0242
2010-01-27 10:25:00,10.0,10.04,10.0,10.03,2712520.788785935,3.8237,3.839,3.8237,3.8352,2712520.7888
2010-01-27 10:30:00,10.03,10.07,10.03,10.05,1375623.6635780472,3.8352,3.8505,3.8352,3.8428,1375623.6636
2010-01-27 10:35:00,10.05,10.09,10.05,10.06,607982.8937990022,3.8428,3.8581,3.8428,3.8467,607982.8938
2010-01-27 10:40:00,10.06,10.06,10.03,10.05,467569.4939415538,3.8467,3.8467,3.8352,3.8428,467569.4939
2010-01-27 10:45:00,10.06,10.06,10.02,10.02,344737.4673319078,3.8467,3.8467,3.8314,3.8314,344737.4673
2010-01-27 10:50:00,10.02,10.04,10.01,10.03,392729.8645759088,3.8314,3.839,3.8275,3.8352,392729.8646
2010-01-27 10:55:00,10.03,10.05,10.03,10.03,791161.7961511048,3.8352,3.8428,3.8352,3.8352,791161.7962
2010-01-27 11:00:00,10.03,10.05,10.03,10.04,563791.8745545261,3.8352,3.8428,3.8352,3.839,563791.8746
2010-01-27 11:05:00,10.04,10.05,10.04,10.04,489189.8313138513,3.839,3.8428,3.839,3.839,489189.8313
2010-01-27 11:10:00,10.04,10.05,10.03,10.04,673794.2504157757,3.839,3.8428,3.8352,3.839,673794.2504
2010-01-27 11:15:00,10.04,10.06,10.01,10.06,427179.8526966025,3.839,3.8467,3.8275,3.8467,427179.8527
2010-01-27 11:20:00,10.06,10.08,10.05,10.06,400332.6205749585,3.8467,3.8543,3.8428,3.8467,400332.6206
2010-01-27 11:25:00,10.06,10.07,10.03,10.04,305535.75671180803,3.8467,3.8505,3.8352,3.839,305535.7567
2010-01-27 11:30:00,10.04,10.06,10.03,10.04,359942.9793300072,3.839,3.8467,3.8352,3.839,359942.9793
2010-01-27 11:35:00,10.05,10.05,10.01,10.03,258493.70396768829,3.8428,3.8428,3.8275,3.8352,258493.704
2010-01-27 11:40:00,10.03,10.03,10.01,10.01,334046.09170824423,3.8352,3.8352,3.8275,3.8275,334046.0917
2010-01-27 11:45:00,10.01,10.01,9.98,10.0,438821.5728201473,3.8275,3.8275,3.8161,3.8237,438821.5728
2010-01-27 11:50:00,10.0,10.03,9.99,10.02,240912.330719886,3.8237,3.8352,3.8199,3.8314,240912.3307
2010-01-27 11:55:00,10.02,10.03,10.01,10.02,176526.4908529342,3.8314,3.8352,3.8275,3.8314,176526.4909
2010-01-27 12:00:00,10.03,10.03,10.01,10.01,388928.48657638393,3.8352,3.8352,3.8275,3.8275,388928.4866
2010-01-27 12:05:00,10.01,10.01,10.0,10.0,114991.68448562604,3.8275,3.8275,3.8237,3.8237,114991.6845
2010-01-27 12:10:00,10.0,10.01,10.0,10.0,130197.19648372536,3.8237,3.8275,3.8237,3.8237,130197.1965
2010-01-27 12:15:00,10.01,10.01,9.99,10.0,133760.9883582799,3.8275,3.8275,3.8199,3.8237,133760.9884
2010-01-27 12:20:00,10.0,10.0,9.99,10.0,204324.0674744595,3.8237,3.8237,3.8199,3.8237,204324.0675
2010-01-27 12:25:00,10.0,10.03,10.0,10.03,240437.15846994537,3.8237,3.8352,3.8237,3.8352,240437.1585
2010-01-27 12:30:00,10.03,10.04,10.02,10.02,170349.25160370636,3.8352,3.839,3.8314,3.8314,170349.2516
2010-01-27 12:35:00,10.02,10.02,10.01,10.01,107864.100736517,3.8314,3.8314,3.8275,3.8275,107864.1007
2010-01-27 12:40:00,10.01,10.01,10.01,10.01,36588.26324542647,3.8275,3.8275,3.8275,3.8275,36588.2632
2010-01-27 12:45:00,10.01,10.02,10.0,10.01,777856.9731527679,3.8275,3.8314,3.8237,3.8275,777856.9732
2010-01-27 12:50:00,10.01,10.04,10.01,10.03,617486.3387978142,3.8275,3.839,3.8275,3.8352,617486.3388
2010-01-27 12:55:00,10.03,10.04,10.01,10.02,430743.64457115706,3.8352,3.839,3.8275,3.8314,430743.6446
2010-01-27 13:00:00,10.02,10.02,10.0,10.0,396293.6564504633,3.8314,3.8314,3.8237,3.8237,396293.6565
2010-01-27 13:05:00,10.0,10.03,10.0,10.02,105250.65336184368,3.8237,3.8352,3.8237,3.8314,105250.6534
2010-01-27 13:10:00,10.02,10.03,9.98,9.99,198384.414350202,3.8314,3.8352,3.8161,3.8199,198384.4144
2010-01-27 13:15:00,9.99,9.99,9.97,9.97,427655.0249465432,3.8199,3.8199,3.8122,3.8122,427655.0249
2010-01-27 13:20:00,9.97,9.98,9.97,9.98,286766.4528391542,3.8122,3.8161,3.8122,3.8161,286766.4528
2010-01-27 13:25:00,9.97,9.99,9.97,9.98,160845.8066048943,3.8122,3.8199,3.8122,3.8161,160845.8066
2010-01-27 13:30:00,9.98,10.01,9.98,10.0,247089.5699691138,3.8161,3.8275,3.8161,3.8237,247089.57
2010-01-27 13:35:00,10.0,10.0,9.98,9.98,178664.76597766692,3.8237,3.8237,3.8161,3.8161,178664.766
2010-01-27 13:40:00,9.98,9.99,9.97,9.97,527678.7835590402,3.8161,3.8199,3.8122,3.8122,527678.7836
2010-01-27 13:45:00,9.97,9.98,9.96,9.96,899501.0691375624,3.8122,3.8161,3.8084,3.8084,899501.0691
2010-01-27 13:50:00,9.96,9.96,9.95,9.95,239249.22784509385,3.8084,3.8084,3.8046,3.8046,239249.2278
2010-01-27 13:55:00,9.95,9.98,9.95,9.98,411499.1684485626,3.8046,3.8161,3.8046,3.8161,411499.1684
2010-01-27 14:00:00,9.98,9.99,9.98,9.99,169874.07935376573,3.8161,3.8199,3.8161,3.8199,169874.0794
2010-01-27 14:05:00,9.99,10.03,9.99,10.03,1341173.6754573532,3.8199,3.8352,3.8199,3.8352,1341173.6755
2010-01-27 14:10:00,10.03,10.04,10.03,10.04,708719.4107864101,3.8352,3.839,3.8352,3.839,708719.4108
2010-01-27 14:15:00,10.03,10.04,9.98,10.02,1257305.7733428369,3.8352,3.839,3.8161,3.8314,1257305.7733
2010-01-27 14:20:00,10.03,10.06,9.97,9.98,2164172.0123544787,3.8352,3.8467,3.8122,3.8161,2164172.0124
2010-01-27 14:25:00,9.98,9.98,9.95,9.96,1200997.8617248754,3.8161,3.8161,3.8046,3.8084,1200997.8617
2010-01-27 14:30:00,9.96,9.98,9.95,9.97,301021.6203373723,3.8084,3.8161,3.8046,3.8122,301021.6203
2010-01-27 14:35:00,9.97,10.02,9.96,10.01,513423.6160608221,3.8122,3.8314,3.8084,3.8275,513423.6161
2010-01-27 14:40:00,10.01,10.07,10.01,10.04,546923.2596816346,3.8275,3.8505,3.8275,3.839,546923.2597
2010-01-27 14:45:00,10.04,10.04,10.02,10.02,314801.6155856498,3.839,3.839,3.8314,3.8314,314801.6156
2010-01-27 14:50:00,10.02,10.03,9.99,10.01,397244.0009503445,3.8314,3.8352,3.8199,3.8275,397244.001
2010-01-27 14:55:00,10.0,10.05,10.0,10.04,491565.6925635543,3.8237,3.8428,3.8237,3.839,491565.6926
2010-01-27 15:00:00,10.04,10.05,10.03,10.03,462342.5991922072,3.839,3.8428,3.8352,3.8352,462342.5992
2010-01-27 15:05:00,10.03,10.03,9.98,10.0,620574.9584224281,3.8352,3.8352,3.8161,3.8237,620574.9584
2010-01-27 15:10:00,10.0,10.01,9.99,10.01,296745.07008790685,3.8237,3.8275,3.8199,3.8275,296745.0701
2010-01-27 15:15:00,10.01,10.02,9.98,10.01,510097.41031123785,3.8275,3.8314,3.8161,3.8275,510097.4103
2010-01-27 15:20:00,10.01,10.03,10.01,10.03,447612.25944404845,3.8275,3.8352,3.8275,3.8352,447612.2594
2010-01-27 15:25:00,10.03,10.06,10.03,10.06,615110.4775481112,3.8352,3.8467,3.8352,3.8467,615110.4775
2010-01-27 15:30:00,10.06,10.1,10.06,10.08,507246.37681159424,3.8467,3.8619,3.8467,3.8543,507246.3768
2010-01-27 15:35:00,10.08,10.1,10.06,10.09,499168.448562604,3.8543,3.8619,3.8467,3.8581,499168.4486
2010-01-27 15:40:00,10.09,10.1,10.07,10.07,426229.5081967213,3.8581,3.8619,3.8505,3.8505,426229.5082
2010-01-27 15:45:00,10.07,10.08,10.06,10.06,828937.9900213828,3.8505,3.8543,3.8467,3.8467,828937.99
2010-01-27 15:50:00,10.06,10.09,10.05,10.08,1248277.5005939654,3.8467,3.8581,3.8428,3.8543,1248277.5006
2010-01-27 15:55:00,10.08,10.09,10.07,10.08,1498218.1040627228,3.8543,3.8581,3.8505,3.8543,1498218.1041
2010-01-28 09:30:00,10.12,10.14,10.08,10.11,652649.0852934188,3.8696,3.8772,3.8543,3.8658,652649.0853
2010-01-28 09:35:00,10.11,10.12,10.08,10.08,700641.4825374199,3.8658,3.8696,3.8543,3.8543,700641.4825
2010-01-28 09:40:00,10.08,10.11,10.05,10.1,624613.9225469233,3.8543,3.8658,3.8428,3.8619,624613.9225
2010-01-28 09:45:00,10.09,10.1,10.07,10.07,485388.45331432647,3.8581,3.8619,3.8505,3.8505,485388.4533
2010-01-28 09:50:00,10.07,10.08,10.03,10.03,724400.0950344501,3.8505,3.8543,3.8352,3.8352,724400.095
2010-01-28 09:55:00,10.04,10.07,10.03,10.06,447849.8455690188,3.839,3.8505,3.8352,3.8467,447849.8456
2010-01-28 10:00:00,10.06,10.06,10.03,10.04,473271.560940841,3.8467,3.8467,3.8352,3.839,473271.5609
2010-01-28 10:05:00,10.04,10.04,10.01,10.01,765502.4946543123,3.839,3.839,3.8275,3.8275,765502.4947
2010-01-28 10:10:00,10.01,10.02,9.99,10.0,470658.11356616777,3.8275,3.8314,3.8199,3.8237,470658.1136
2010-01-28 10:15:00,10.0,10.0,9.98,9.98,363981.9434545023,3.8237,3.8237,3.8161,3.8161,363981.9435
2010-01-28 10:20:00,9.98,10.0,9.97,9.97,593014.9679258731,3.8161,3.8237,3.8122,3.8122,593014.9679
2010-01-28 10:25:00,9.97,9.98,9.93,9.95,748158.7075314802,3.8122,3.8161,3.7969,3.8046,748158.7075
2010-01-28 10:30:00,9.95,9.97,9.93,9.96,468044.6661914944,3.8046,3.8122,3.7969,3.8084,468044.6662
2010-01-28 10:35:00,9.95,9.98,9.94,9.98,566405.3219291994,3.8046,3.8161,3.8008,3.8161,566405.3219
2010-01-28 10:40:00,9.98,10.0,9.97,10.0,965787.5980042764,3.8161,3.8237,3.8122,3.8237,965787.598
2010-01-28 10:45:00,10.0,10.01,9.95,9.95,747921.1214065099,3.8237,3.8275,3.8046,3.8046,747921.1214
2010-01-28 10:50:00,9.95,9.98,9.94,9.96,698740.7935376575,3.8046,3.8161,3.8008,3.8084,698740.7935
2010-01-28 10:55:00,9.97,10.0,9.96,9.98,763364.2195295795,3.8122,3.8237,3.8084,3.8161,763364.2195
2010-01-28 11:00:00,9.98,9.98,9.97,9.97,489427.4174388216,3.8161,3.8161,3.8122,3.8122,489427.4174
2010-01-28 11:05:00,9.97,9.98,9.96,9.96,637443.5732953196,3.8122,3.8161,3.8084,3.8084,637443.5733
2010-01-28 11:10:00,9.96,9.98,9.95,9.97,470420.5274411974,3.8084,3.8161,3.8046,3.8122,470420.5274
2010-01-28 11:15:00,9.97,9.97,9.94,9.95,631979.0924210027,3.8122,3.8122,3.8008,3.8046,631979.0924
2010-01-28 11:20:00,9.95,9.95,9.93,9.94,181990.9717272512,3.8046,3.8046,3.7969,3.8008,181990.9717
2010-01-28 11:25:00,9.94,9.94,9.91,9.91,546210.5013067237,3.8008,3.8008,3.7893,3.7893,546210.5013
2010-01-28 11:30:00,9.91,9.92,9.87,9.87,1015680.68424804,3.7893,3.7931,3.774,3.774,1015680.6842
2010-01-28 11:35:00,9.87,9.9,9.86,9.89,735566.6429080542,3.774,3.7855,3.7702,3.7817,735566.6429
2010-01-28 11:40:00,9.89,9.9,9.87,9.89,1042765.5024946544,3.7817,3.7855,3.774,3.7817,1042765.5025
2010-01-28 11:45:00,9.88,9.9,9.87,9.9,555951.5324305061,3.7778,3.7855,3.774,3.7855,555951.5324
2010-01-28 11:50:00,9.9,9.93,9.9,9.93,643383.2264195771,3.7855,3.7969,3.7855,3.7969,643383.2264
2010-01-28 11:55:00,9.93,9.94,9.88,9.89,440009.5034449988,3.7969,3.8008,3.7778,3.7817,440009.5034
2010-01-28 12:00:00,9.88,9.9,9.87,9.87,284390.5915894512,3.7778,3.7855,3.774,3.774,284390.5916
2010-01-28 12:05:00,9.88,9.89,9.87,9.89,350677.12045616534,3.7778,3.7817,3.774,3.7817,350677.1205
2010-01-28 12:10:00,9.89,9.89,9.86,9.88,514849.1328106439,3.7817,3.7817,3.7702,3.7778,514849.1328
2010-01-28 12:15:00,9.87,9.88,9.86,9.86,198384.414350202,3.774,3.7778,3.7702,3.7702,198384.4144
2010-01-28 12:20:00,9.86,9.86,9.83,9.83,528866.7141838917,3.7702,3.7702,3.7587,3.7587,528866.7142
2010-01-28 12:25:00,9.83,9.83,9.81,9.81,394155.3813257306,3.7587,3.7587,3.7511,3.7511,394155.3813
2010-01-28 12:30:00,9.81,9.84,9.81,9.84,230220.9550962224,3.7511,3.7625,3.7511,3.7625,230220.9551
2010-01-28 12:35:00,9.83,9.85,9.82,9.85,223806.12972202423,3.7587,3.7664,3.7549,3.7664,223806.1297
2010-01-28 12:40:00,9.84,9.87,9.84,9.86,350201.9482062248,3.7625,3.774,3.7625,3.7702,350201.9482
2010-01-28 12:45:00,9.86,9.86,9.84,9.85,476360.180565455,3.7702,3.7702,3.7625,3.7664,476360.1806
2010-01-28 12:50:00,9.85,9.87,9.83,9.84,512473.2715609408,3.7664,3.774,3.7587,3.7625,512473.2716
2010-01-28 12:55:00,9.84,9.84,9.81,9.82,555476.3601805655,3.7625,3.7625,3.7511,3.7549,555476.3602
2010-01-28 13:00:00,9.82,9.82,9.8,9.81,488952.245188881,3.7549,3.7549,3.7472,3.7511,488952.2452
2010-01-28 13:05:00,9.81,9.84,9.81,9.82,288904.7279638869,3.7511,3.7625,3.7511,3.7549,288904.728
2010-01-28 13:10:00,9.82,9.83,9.8,9.8,365169.87407935376,3.7549,3.7587,3.7472,3.7472,365169.8741
2010-01-28 13:15:00,9.8,9.81,9.79,9.8,244238.5364694702,3.7472,3.7511,3.7434,3.7472,244238.5365
2010-01-28 13:20:00,9.8,9.82,9.8,9.81,294606.7949631741,3.7472,3.7549,3.7472,3.7511,294606.795
2010-01-28 13:25:00,9.81,9.84,9.81,9.82,511522.9270610596,3.7511,3.7625,3.7511,3.7549,511522.9271
2010-01-28 13:30:00,9.82,9.84,9.82,9.83,458778.8073176527,3.7549,3.7625,3.7549,3.7587,458778.8073
2010-01-28 13:35:00,9.84,9.86,9.83,9.85,553338.0850558328,3.7625,3.7702,3.7587,3.7664,553338.0851
2010-01-28 13:40:00,9.85,9.86,9.83,9.85,521501.5443098123,3.7664,3.7702,3.7587,3.7664,521501.5443
2010-01-28 13:45:00,9.85,9.86,9.83,9.83,406272.273699216,3.7664,3.7702,3.7587,3.7587,406272.2737
2010-01-28 13:50:00,9.83,9.84,9.82,9.82,615110.4775481112,3.7587,3.7625,3.7549,3.7549,615110.4775
2010-01-28 13:55:00,9.82,9.83,9.79,9.79,858636.2556426704,3.7549,3.7587,3.7434,3.7434,858636.2556
2010-01-28 14:00:00,9.79,9.79,9.78,9.78,469232.59681634593,3.7434,3.7434,3.7396,3.7396,469232.5968
2010-01-28 14:05:00,9.78,9.79,9.77,9.77,373722.9745782847,3.7396,3.7434,3.7358,3.7358,373722.9746
2010-01-28 14:10:00,9.77,9.78,9.74,9.75,645759.0876692801,3.7358,3.7396,3.7243,3.7281,645759.0877
2010-01-28 14:15:00,9.75,9.75,9.71,9.74,1541933.9510572583,3.7281,3.7281,3.7128,3.7243,1541933.9511
2010-01-28 14:20:00,9.74,9.79,9.74,9.79,443810.8814445236,3.7243,3.7434,3.7243,3.7434,443810.8814
2010-01-28 14:25:00,9.79,9.79,9.77,9.77,454977.4293181278,3.7434,3.7434,3.7358,3.7358,454977.4293
2010-01-28 14:30:00,9.77,9.78,9.75,9.77,445473.98431931576,3.7358,3.7396,3.7281,3.7358,445473.9843
2010-01-28 14:35:00,9.77,9.78,9.76,9.77,448325.0178189594,3.7358,3.7396,3.7319,3.7358,448325.0178
2010-01-28 14:40:00,9.77,9.79,9.76,9.79,290805.41696364933,3.7358,3.7434,3.7319,3.7434,290805.417
2010-01-28 14:45:00,9.79,9.82,9.79,9.8,433357.0919458304,3.7434,3.7549,3.7434,3.7472,433357.0919
2010-01-28 14:50:00,9.8,9.84,9.8,9.82,523639.81943454506,3.7472,3.7625,3.7472,3.7549,523639.8194
2010-01-28 14:55:00,9.82,9.83,9.82,9.82,288191.969588976,3.7549,3.7587,3.7549,3.7549,288191.9696
2010-01-28 15:00:00,9.82,9.82,9.81,9.81,436445.7115704443,3.7549,3.7549,3.7511,3.7511,436445.7116
2010-01-28 15:05:00,9.81,9.84,9.81,9.84,746020.4324067475,3.7511,3.7625,3.7511,3.7625,746020.4324
2010-01-28 15:10:00,9.84,9.86,9.82,9.82,641007.365169874,3.7625,3.7702,3.7549,3.7549,641007.3652
2010-01-28 15:15:00,9.82,9.84,9.82,9.83,631979.0924210027,3.7549,3.7625,3.7549,3.7587,631979.0924
2010-01-28 15:20:00,9.84,9.88,9.83,9.88,661677.3580422903,3.7625,3.7778,3.7587,3.7778,661677.358
2010-01-28 15:25:00,9.88,9.88,9.86,9.87,813494.8918983132,3.7778,3.7778,3.7702,3.774,813494.8919
2010-01-28 15:30:00,9.87,9.88,9.87,9.88,698503.2074126871,3.774,3.7778,3.774,3.7778,698503.2074
2010-01-28 15:35:00,9.88,9.89,9.84,9.87,970064.148253742,3.7778,3.7817,3.7625,3.774,970064.1483
2010-01-28 15:40:00,9.87,9.88,9.84,9.86,825849.3703967688,3.774,3.7778,3.7625,3.7702,825849.3704
2010-01-28 15:45:00,9.86,9.86,9.83,9.85,1171299.5961035877,3.7702,3.7702,3.7587,3.7664,1171299.5961
2010-01-28 15:50:00,9.85,9.86,9.84,9.84,1986932.763126633,3.7664,3.7702,3.7625,3.7625,1986932.7631
2010-01-28 15:55:00,9.84,9.85,9.82,9.82,1601805.6545497742,3.7625,3.7664,3.7549,3.7549,1601805.6545
2010-01-29 09:30:00,9.89,9.98,9.87,9.96,636255.6426704681,3.7817,3.8161,3.774,3.8084,636255.6427
2010-01-29 09:35:00,9.96,9.97,9.95,9.95,650035.6379187455,3.8084,3.8122,3.8046,3.8046,650035.6379
2010-01-29 09:40:00,9.95,9.98,9.92,9.98,858636.2556426704,3.8046,3.8161,3.7931,3.8161,858636.2556
2010-01-29 09:45:00,9.98,10.09,9.98,10.08,1219054.407222618,3.8161,3.8581,3.8161,3.8543,1219054.4072
2010-01-29 09:50:00,10.07,10.1,10.04,10.06,1230696.127346163,3.8505,3.8619,3.839,3.8467,1230696.1273
2010-01-29 09:55:00,10.06,10.07,10.02,10.04,887859.3490140176,3.8467,3.8505,3.8314,3.839,887859.349
2010-01-29 10:00:00,10.04,10.04,9.98,10.0,967450.7008790688,3.839,3.839,3.8161,3.8237,967450.7009
2010-01-29 10:05:00,9.99,10.0,9.92,9.92,1235923.0220955096,3.8199,3.8237,3.7931,3.7931,1235923.0221
2010-01-29 10:10:00,9.92,9.98,9.91,9.97,908766.928011404,3.7931,3.8161,3.7893,3.8122,908766.928
2010-01-29 10:15:00,9.98,10.0,9.97,9.97,949631.741506296,3.8161,3.8237,3.8122,3.8122,949631.7415
2010-01-29 10:20:00,9.97,10.0,9.95,9.98,861012.1168923735,3.8122,3.8237,3.8046,3.8161,861012.1169
2010-01-29 10:25:00,9.98,10.0,9.97,9.98,295794.72558802564,3.8161,3.8237,3.8122,3.8161,295794.7256
2010-01-29 10:30:00,9.99,9.99,9.97,9.98,348301.2592064624,3.8199,3.8199,3.8122,3.8161,348301.2592
2010-01-29 10:35:00,9.97,9.98,9.95,9.96,542646.7094321692,3.8122,3.8161,3.8046,3.8084,542646.7094
2010-01-29 10:40:00,9.96,9.96,9.93,9.93,414350.20194820623,3.8084,3.8084,3.7969,3.7969,414350.2019
2010-01-29 10:45:00,9.93,9.94,9.92,9.94,665716.3221667855,3.7969,3.8008,3.7931,3.8008,665716.3222
2010-01-29 10:50:00,9.94,9.95,9.93,9.93,306961.27346162987,3.8008,3.8046,3.7969,3.7969,306961.2735
2010-01-29 10:55:00,9.94,9.94,9.9,9.92,525778.0945592778,3.8008,3.8008,3.7855,3.7931,525778.0946
2010-01-29 11:00:00,9.92,9.93,9.91,9.93,523877.40555951535,3.7931,3.7969,3.7893,3.7969,523877.4056
2010-01-29 11:05:00,9.93,9.93,9.92,9.92,635305.2981705868,3.7969,3.7969,3.7931,3.7931,635305.2982
2010-01-29 11:10:00,9.92,9.93,9.9,9.92,474459.4915656926,3.7931,3.7969,3.7855,3.7931,474459.4916
2010-01-29 11:15:00,9.92,9.93,9.89,9.91,564504.632929437,3.7931,3.7969,3.7817,3.7893,564504.6329
2010-01-29 11:20:00,9.91,9.92,9.88,9.9,670230.4585412212,3.7893,3.7931,3.7778,3.7855,670230.4585
2010-01-29 11:25:00,9.9,9.9,9.85,9.86,540746.0204324068,3.7855,3.7855,3.7664,3.7702,540746.0204
2010-01-29 11:30:00,9.86,9.86,9.77,9.79,1976716.5597529104,3.7702,3.7702,3.7358,3.7434,1976716.5598
2010-01-29 11:35:00,9.79,9.82,9.79,9.82,413875.02969826566,3.7434,3.7549,3.7434,3.7549,413875.0297
2010-01-29 11:40:00,9.82,9.86,9.82,9.85,598479.4488001901,3.7549,3.7702,3.7549,3.7664,598479.4488
2010-01-29 11:45:00,9.85,9.85,9.82,9.82,866714.1838916608,3.7664,3.7664,3.7549,3.7549,866714.1839
2010-01-29 11:50:00,9.82,9.86,9.82,9.86,310525.0653361844,3.7549,3.7702,3.7549,3.7702,310525.0653
2010-01-29 11:55:00,9.86,9.87,9.82,9.82,225231.6464718461,3.7702,3.774,3.7549,3.7549,225231.6465
2010-01-29 12:00:00,9.82,9.84,9.81,9.83,192444.7612259444,3.7549,3.7625,3.7511,3.7587,192444.7612
2010-01-29 12:05:00,9.83,9.83,9.79,9.81,254454.73984319315,3.7587,3.7587,3.7434,3.7511,254454.7398
2010-01-29 12:10:00,9.81,9.85,9.79,9.84,477785.6973152768,3.7511,3.7664,3.7434,3.7625,477785.6973
2010-01-29 12:15:00,9.84,9.88,9.84,9.88,216678.5459729152,3.7625,3.7778,3.7625,3.7778,216678.546
2010-01-29 12:20:00,9.88,9.9,9.87,9.9,334283.6778332146,3.7778,3.7855,3.774,3.7855,334283.6778
2010-01-29 12:25:00,9.9,9.92,9.89,9.92,316939.89071038255,3.7855,3.7931,3.7817,3.7931,316939.8907
2010-01-29 12:30:00,9.91,9.91,9.86,9.87,319315.7519600856,3.7893,3.7893,3.7702,3.774,319315.752
2010-01-29 12:35:00,9.87,9.88,9.85,9.86,284153.0054644809,3.774,3.7778,3.7664,3.7702,284153.0055
2010-01-29 12:40:00,9.86,9.86,9.84,9.84,237823.71109527204,3.7702,3.7702,3.7625,3.7625,237823.7111
2010-01-29 12:45:00,9.84,9.84,9.83,9.84,145165.12235685435,3.7625,3.7625,3.7587,3.7625,145165.1224
2010-01-29 12:50:00,9.84,9.88,9.83,9.87,368258.4937039677,3.7625,3.7778,3.7587,3.774,368258.4937
2010-01-29 12:55:00,9.87,9.89,9.87,9.88,264908.52934188646,3.774,3.7817,3.774,3.7778,264908.5293
2010-01-29 13:00:00,9.88,9.88,9.85,9.86,104300.30886196246,3.7778,3.7778,3.7664,3.7702,104300.3089
2010-01-29 13:05:00,9.86,9.89,9.86,9.88,244476.1225944405,3.7702,3.7817,3.7702,3.7778,244476.1226
2010-01-29 13:10:00,9.87,9.87,9.84,9.84,92658.58873841767,3.774,3.774,3.7625,3.7625,92658.5887
2010-01-29 13:15:00,9.84,9.85,9.84,9.85,106913.7562366358,3.7625,3.7664,3.7625,3.7664,106913.7562
2010-01-29 13:20:00,9.85,9.85,9.83,9.83,142314.08885721074,3.7664,3.7664,3.7587,3.7587,142314.0889
2010-01-29 13:25:00,9.83,9.84,9.82,9.82,91945.83036350676,3.7587,3.7625,3.7549,3.7549,91945.8304
2010-01-29 13:30:00,9.82,9.82,9.8,9.8,410073.6516987408,3.7549,3.7549,3.7472,3.7472,410073.6517
2010-01-29 13:35:00,9.8,9.81,9.79,9.79,338560.22808268,3.7472,3.7511,3.7434,3.7434,338560.2281
2010-01-29 13:40:00,9.8,9.8,9.76,9.76,327868.8524590164,3.7472,3.7472,3.7319,3.7319,327868.8525
2010-01-29 13:45:00,9.76,9.78,9.76,9.77,260869.5652173913,3.7319,3.7396,3.7319,3.7358,260869.5652
2010-01-29 13:50:00,9.77,9.79,9.77,9.77,270610.5963411737,3.7358,3.7434,3.7358,3.7358,270610.5963
2010-01-29 13:55:00,9.77,9.79,9.76,9.79,433119.5058208601,3.7358,3.7434,3.7319,3.7434,433119.5058
2010-01-29 14:00:00,9.79,9.79,9.78,9.79,198622.00047517224,3.7434,3.7434,3.7396,3.7434,198622.0005
2010-01-29 14:05:00,9.78,9.79,9.74,9.75,849370.3967688287,3.7396,3.7434,3.7243,3.7281,849370.3968
2010-01-29 14:10:00,9.75,9.76,9.74,9.76,749346.6381563317,3.7281,3.7319,3.7243,3.7319,749346.6382
2010-01-29 14:15:00,9.76,9.76,9.74,9.75,400807.792824899,3.7319,3.7319,3.7243,3.7281,400807.7928
2010-01-29 14:20:00,9.75,9.75,9.71,9.71,923022.0955096222,3.7281,3.7281,3.7128,3.7128,923022.0955
2010-01-29 14:25:00,9.71,9.74,9.71,9.71,710144.9275362319,3.7128,3.7243,3.7128,3.7128,710144.9275
2010-01-29 14:30:00,9.71,9.71,9.67,9.67,495129.4844381088,3.7128,3.7128,3.6975,3.6975,495129.4844
2010-01-29 14:35:00,9.67,9.68,9.67,9.67,460679.4963174151,3.6975,3.7014,3.6975,3.6975,460679.4963
2010-01-29 14:40:00,9.67,9.69,9.67,9.68,871703.4925160371,3.6975,3.7052,3.6975,3.7014,871703.4925
2010-01-29 14:45:00,9.69,9.69,9.64,9.64,687574.2456640532,3.7052,3.7052,3.6861,3.6861,687574.2457
2010-01-29 14:50:00,9.64,9.67,9.63,9.66,599904.9655500118,3.6861,3.6975,3.6822,3.6937,599904.9656
2010-01-29 14:55:00,9.66,9.68,9.64,9.68,1033499.6436208126,3.6937,3.7014,3.6861,3.7014,1033499.6436
2010-01-29 15:00:00,9.68,9.69,9.67,9.68,453314.3264433357,3.7014,3.7052,3.6975,3.7014,453314.3264
2010-01-29 15:05:00,9.69,9.69,9.67,9.68,473033.9748158708,3.7052,3.7052,3.6975,3.7014,473033.9748
2010-01-29 15:10:00,9.68,9.68,9.64,9.65,785459.7291518175,3.7014,3.7014,3.6861,3.6899,785459.7292
2010-01-29 15:15:00,9.65,9.68,9.64,9.67,1483012.5920646235,3.6899,3.7014,3.6861,3.6975,1483012.5921
2010-01-29 15:20:00,9.67,9.68,9.66,9.67,1160370.6343549537,3.6975,3.7014,3.6937,3.6975,1160370.6344
2010-01-29 15:25:00,9.66,9.66,9.64,9.65,552150.1544309813,3.6937,3.6937,3.6861,3.6899,552150.1544
2010-01-29 15:30:00,9.65,9.65,9.63,9.63,1827037.3010216204,3.6899,3.6899,3.6822,3.6822,1827037.301
2010-01-29 15:35:00,9.63,9.65,9.63,9.65,1626514.6115466857,3.6822,3.6899,3.6822,3.6899,1626514.6115
2010-01-29 15:40:00,9.65,9.71,9.65,9.7,1522689.474934664,3.6899,3.7128,3.6899,3.709,1522689.4749
2010-01-29 15:45:00,9.71,9.72,9.69,9.71,1431218.8168210976,3.7128,3.7166,3.7052,3.7128,1431218.8168
2010-01-29 15:50:00,9.71,9.74,9.69,9.73,1755999.0496555,3.7128,3.7243,3.7052,3.7205,1755999.0497
2010-01-29 15:55:00,9.74,9.74,9.68,9.69,2101924.4476122595,3.7243,3.7243,3.7014,3.7052,2101924.4476
2010-02-01 09:30:00,9.71,9.76,9.64,9.74,885245.9016393443,3.7128,3.7319,3.6861,3.7243,885245.9016
2010-02-01 09:35:00,9.74,9.74,9.73,9.74,394630.5535756712,3.7243,3.7243,3.7205,3.7243,394630.5536
2010-02-01 09:40:00,9.74,9.75,9.72,9.74,337609.8835827988,3.7243,3.7281,3.7166,3.7243,337609.8836
2010-02-01 09:45:00,9.74,9.77,9.73,9.77,321454.0270848182,3.7243,3.7358,3.7205,3.7358,321454.0271
2010-02-01 09:50:00,9.77,9.78,9.73,9.73,370396.7688287004,3.7358,3.7396,3.7205,3.7205,370396.7688
2010-02-01 09:55:00,9.74,9.76,9.73,9.76,311237.82371109526,3.7243,3.7319,3.7205,3.7319,311237.8237
2010-02-01 10:00:00,9.76,9.79,9.72,9.73,608220.4799239725,3.7319,3.7434,3.7166,3.7205,608220.4799
2010-02-01 10:05:00,9.74,9.75,9.71,9.75,393917.7952007603,3.7243,3.7281,3.7128,3.7281,393917.7952
2010-02-01 10:10:00,9.74,9.76,9.73,9.75,532192.9199334759,3.7243,3.7319,3.7205,3.7281,532192.9199
2010-02-01 10:15:00,9.76,9.78,9.76,9.78,290330.2447137087,3.7319,3.7396,3.7319,3.7396,290330.2447
2010-02-01 10:20:00,9.77,9.78,9.74,9.77,475172.2499406035,3.7358,3.7396,3.7243,3.7358,475172.2499
2010-02-01 10:25:00,9.77,9.79,9.76,9.76,279638.8690900452,3.7358,3.7434,3.7319,3.7319,279638.8691
2010-02-01 10:30:00,9.76,9.81,9.75,9.81,577096.6975528629,3.7319,3.7511,3.7281,3.7511,577096.6976
2010-02-01 10:35:00,9.81,9.82,9.79,9.79,297933.0007127584,3.7511,3.7549,3.7434,3.7434,297933.0007
2010-02-01 10:40:00,9.79,9.79,9.77,9.78,391541.93395105726,3.7434,3.7434,3.7358,3.7396,391541.934
2010-02-01 10:45:00,9.78,9.78,9.77,9.77,240912.330719886,3.7396,3.7396,3.7358,3.7358,240912.3307
2010-02-01 10:50:00,9.77,9.78,9.75,9.76,481349.4891898313,3.7358,3.7396,3.7281,3.7319,481349.4892
2010-02-01 10:55:00,9.76,9.76,9.71,9.71,525540.5084343074,3.7319,3.7319,3.7128,3.7128,525540.5084
2010-02-01 11:00:00,9.71,9.72,9.7,9.71,366120.21857923496,3.7128,3.7166,3.709,3.7128,366120.2186
2010-02-01 11:05:00,9.71,9.74,9.71,9.74,392017.1062009979,3.7128,3.7243,3.7128,3.7243,392017.1062
2010-02-01 11:10:00,9.74,9.75,9.74,9.74,276550.2494654312,3.7243,3.7281,3.7243,3.7243,276550.2495
2010-02-01 11:15:00,9.74,9.79,9.74,9.79,213352.34022333092,3.7243,3.7434,3.7243,3.7434,213352.3402
2010-02-01 11:20:00,9.79,9.81,9.79,9.8,348538.84533143265,3.7434,3.7511,3.7434,3.7472,348538.8453
2010-02-01 11:25:00,9.8,9.84,9.8,9.81,574008.077928249,3.7472,3.7625,3.7472,3.7511,574008.0779
2010-02-01 11:30:00,9.81,9.82,9.78,9.78,200047.51722499405,3.7511,3.7549,3.7396,3.7396,200047.5172
2010-02-01 11:35:00,9.79,9.79,9.77,9.77,78641.00736516988,3.7434,3.7434,3.7358,3.7358,78641.0074
2010-02-01 11:40:00,9.77,9.79,9.77,9.79,140888.57210738893,3.7358,3.7434,3.7358,3.7434,140888.5721
2010-02-01 11:45:00,9.78,9.79,9.76,9.76,130909.95485863628,3.7396,3.7434,3.7319,3.7319,130909.9549
2010-02-01 11:50:00,9.76,9.78,9.75,9.75,297457.82846281776,3.7319,3.7396,3.7281,3.7281,297457.8285
2010-02-01 11:55:00,9.75,9.75,9.73,9.73,268947.4934663816,3.7281,3.7281,3.7205,3.7205,268947.4935
2010-02-01 12:00:00,9.73,9.74,9.72,9.74,165835.11522927062,3.7205,3.7243,3.7166,3.7243,165835.1152
2010-02-01 12:05:00,9.74,9.74,9.71,9.71,253504.39534331195,3.7243,3.7243,3.7128,3.7128,253504.3953
2010-02-01 12:10:00,9.71,9.71,9.7,9.7,207412.68709907343,3.7128,3.7128,3.709,3.709,207412.6871
2010-02-01 12:15:00,9.7,9.71,9.68,9.7,387502.96982656216,3.709,3.7128,3.7014,3.709,387502.9698
2010-02-01 12:20:00,9.7,9.71,9.69,9.71,155143.73960560703,3.709,3.7128,3.7052,3.7128,155143.7396
2010-02-01 12:25:00,9.71,9.71,9.7,9.71,240674.74459491565,3.7128,3.7128,3.709,3.7128,240674.7446
2010-02-01 12:30:00,9.71,9.71,9.71,9.71,85055.83273936802,3.7128,3.7128,3.7128,3.7128,85055.8327
2010-02-01 12:35:00,9.71,9.73,9.71,9.73,185554.76360180567,3.7128,3.7205,3.7128,3.7205,185554.7636
2010-02-01 12:40:00,9.73,9.76,9.72,9.76,215965.78759800427,3.7205,3.7319,3.7166,3.7319,215965.7876
2010-02-01 12:45:00,9.76,9.76,9.75,9.76,157757.18698028036,3.7319,3.7319,3.7281,3.7319,157757.187
2010-02-01 12:50:00,9.76,9.77,9.76,9.76,236398.19434545023,3.7319,3.7358,3.7319,3.7319,236398.1943
2010-02-01 12:55:00,9.76,9.76,9.75,9.75,67474.45949156569,3.7319,3.7319,3.7281,3.7281,67474.4595
2010-02-01 13:00:00,9.75,9.76,9.74,9.75,211214.06509859825,3.7281,3.7319,3.7243,3.7281,211214.0651
2010-02-01 13:05:00,9.75,9.76,9.75,9.75,140650.98598241864,3.7281,3.7319,3.7281,3.7281,140650.986
2010-02-01 13:10:00,9.76,9.76,9.75,9.76,107388.9284865764,3.7319,3.7319,3.7281,3.7319,107388.9285
2010-02-01 13:15:00,9.75,9.78,9.75,9.78,152055.11998099313,3.7281,3.7396,3.7281,3.7396,152055.12
2010-02-01 13:20:00,9.77,9.79,9.77,9.78,138037.53860774531,3.7358,3.7434,3.7358,3.7396,138037.5386
2010-02-01 13:25:00,9.78,9.78,9.76,9.76,81254.45473984319,3.7396,3.7396,3.7319,3.7319,81254.4547
2010-02-01 13:30:00,9.76,9.77,9.76,9.76,100974.10311237824,3.7319,3.7358,3.7319,3.7319,100974.1031
2010-02-01 13:35:00,9.76,9.77,9.76,9.76,62485.15086718936,3.7319,3.7358,3.7319,3.7319,62485.1509
2010-02-01 13:40:00,9.76,9.76,9.74,9.74,139700.6414825374,3.7319,3.7319,3.7243,3.7243,139700.6415
2010-02-01 13:45:00,9.74,9.75,9.72,9.75,253266.8092183417,3.7243,3.7281,3.7166,3.7281,253266.8092
2010-02-01 13:50:00,9.74,9.78,9.74,9.77,284153.0054644809,3.7243,3.7396,3.7243,3.7358,284153.0055
2010-02-01 13:55:00,9.77,9.78,9.75,9.76,126158.23235923024,3.7358,3.7396,3.7281,3.7319,126158.2324
2010-02-01 14:00:00,9.76,9.76,9.75,9.76,121168.92373485387,3.7319,3.7319,3.7281,3.7319,121168.9237
2010-02-01 14:05:00,9.75,9.77,9.75,9.77,158232.35923022096,3.7281,3.7358,3.7281,3.7358,158232.3592
2010-02-01 14:10:00,9.77,9.77,9.74,9.74,149916.8448562604,3.7358,3.7358,3.7243,3.7243,149916.8449
2010-02-01 14:15:00,9.74,9.76,9.74,9.76,153480.6367308149,3.7243,3.7319,3.7243,3.7319,153480.6367
2010-02-01 14:20:00,9.76,9.76,9.74,9.76,262532.6680921834,3.7319,3.7319,3.7243,3.7319,262532.6681
2010-02-01 14:25:00,9.75,9.76,9.74,9.76,179852.6966025184,3.7281,3.7319,3.7243,3.7319,179852.6966
2010-02-01 14:30:00,9.76,9.77,9.76,9.76,182466.1439771917,3.7319,3.7358,3.7319,3.7319,182466.144
2010-02-01 14:35:00,9.76,9.77,9.76,9.77,134236.1606082205,3.7319,3.7358,3.7319,3.7358,134236.1606
2010-02-01 14:40:00,9.77,9.79,9.77,9.79,196483.72535043955,3.7358,3.7434,3.7358,3.7434,196483.7254
2010-02-01 14:45:00,9.79,9.79,9.76,9.77,180090.28272748872,3.7434,3.7434,3.7319,3.7358,180090.2827
2010-02-01 14:50:00,9.76,9.78,9.76,9.77,177476.8353528154,3.7319,3.7396,3.7319,3.7358,177476.8354
2010-02-01 14:55:00,9.77,9.79,9.77,9.78,167973.39035400332,3.7358,3.7434,3.7358,3.7396,167973.3904
2010-02-01 15:00:00,9.78,9.79,9.76,9.77,309099.54858636257,3.7396,3.7434,3.7319,3.7358,309099.5486
2010-02-01 15:05:00,9.77,9.78,9.74,9.74,314326.4433357092,3.7358,3.7396,3.7243,3.7243,314326.4433
2010-02-01 15:10:00,9.74,9.76,9.74,9.75,221667.8545972916,3.7243,3.7319,3.7243,3.7281,221667.8546
2010-02-01 15:15:00,9.75,9.77,9.75,9.76,171774.76835352817,3.7281,3.7358,3.7281,3.7319,171774.7684
2010-02-01 15:20:00,9.76,9.77,9.75,9.76,204086.4813494892,3.7319,3.7358,3.7281,3.7319,204086.4813
2010-02-01 15:25:00,9.75,9.76,9.75,9.76,155618.91185554763,3.7281,3.7319,3.7281,3.7319,155618.9119
2010-02-01 15:30:00,9.75,9.77,9.75,9.76,289379.9002138275,3.7281,3.7358,3.7281,3.7319,289379.9002
2010-02-01 15:35:00,9.76,9.76,9.73,9.74,510572.5825611784,3.7319,3.7319,3.7205,3.7243,510572.5826
2010-02-01 15:40:00,9.74,9.76,9.73,9.74,563316.7023045854,3.7243,3.7319,3.7205,3.7243,563316.7023
2010-02-01 15:45:00,9.74,9.75,9.73,9.74,502257.06818721787,3.7243,3.7281,3.7205,3.7243,502257.0682
2010-02-01 15:50:00,9.74,9.76,9.73,9.76,926585.8873841768,3.7243,3.7319,3.7205,3.7319,926585.8874
2010-02-01 15:55:00,9.76,9.77,9.74,9.74,1771442.1477785695,3.7319,3.7358,3.7243,3.7243,1771442.1478
2010-02-02 09:30:00,9.7,9.78,9.65,9.74,762889.0472796389,3.709,3.7396,3.6899,3.7243,762889.0473
2010-02-02 09:35:00,9.74,9.81,9.74,9.81,423378.4746970777,3.7243,3.7511,3.7243,3.7511,423378.4747
2010-02-02 09:40:00,9.81,9.81,9.74,9.79,493466.3815633168,3.7511,3.7511,3.7243,3.7434,493466.3816
2010-02-02 09:45:00,9.78,9.81,9.78,9.8,637443.5732953196,3.7396,3.7511,3.7396,3.7472,637443.5733
2010-02-02 09:50:00,9.8,9.8,9.78,9.78,299596.1035875505,3.7472,3.7472,3.7396,3.7396,299596.1036
2010-02-02 09:55:00,9.78,9.79,9.72,9.74,620337.3722974579,3.7396,3.7434,3.7166,3.7243,620337.3723
2010-02-02 10:00:00,9.74,9.76,9.7,9.72,595866.0014255168,3.7243,3.7319,3.709,3.7166,595866.0014
2010-02-02 10:05:00,9.72,9.77,9.72,9.75,282014.73033974814,3.7166,3.7358,3.7166,3.7281,282014.7303
2010-02-02 10:10:00,9.75,9.76,9.72,9.76,285816.108339273,3.7281,3.7319,3.7166,3.7319,285816.1083
2010-02-02 10:15:00,9.76,9.8,9.76,9.78,414825.37419814686,3.7319,3.7472,3.7319,3.7396,414825.3742
2010-02-02 10:20:00,9.79,9.79,9.78,9.78,205987.1703492516,3.7434,3.7434,3.7396,3.7396,205987.1703
2010-02-02 10:25:00,9.78,9.81,9.78,9.78,358042.2903302447,3.7396,3.7511,3.7396,3.7396,358042.2903
2010-02-02 10:30:00,9.78,9.82,9.77,9.8,306961.27346162987,3.7396,3.7549,3.7358,3.7472,306961.2735
2010-02-02 10:35:00,9.8,9.81,9.8,9.81,175100.97410311238,3.7472,3.7511,3.7472,3.7511,175100.9741
2010-02-02 10:40:00,9.81,9.82,9.8,9.81,348301.2592064624,3.7511,3.7549,3.7472,3.7511,348301.2592
2010-02-02 10:45:00,9.81,9.82,9.77,9.77,328819.19695889764,3.7511,3.7549,3.7358,3.7358,328819.197
2010-02-02 10:50:00,9.77,9.77,9.75,9.75,328819.19695889764,3.7358,3.7358,3.7281,3.7281,328819.197
2010-02-02 10:55:00,9.76,9.76,9.75,9.76,263720.5987170349,3.7319,3.7319,3.7281,3.7319,263720.5987
2010-02-02 11:00:00,9.76,9.76,9.73,9.73,253979.5675932525,3.7319,3.7319,3.7205,3.7205,253979.5676
2010-02-02 11:05:00,9.73,9.77,9.72,9.77,195295.79472558803,3.7205,3.7358,3.7166,3.7358,195295.7947
2010-02-02 11:10:00,9.77,9.78,9.75,9.77,199809.93110002376,3.7358,3.7396,3.7281,3.7358,199809.9311
2010-02-02 11:15:00,9.77,9.78,9.76,9.77,168448.56260394392,3.7358,3.7396,3.7319,3.7358,168448.5626
2010-02-02 11:20:00,9.77,9.78,9.76,9.77,198622.00047517224,3.7358,3.7396,3.7319,3.7358,198622.0005
2010-02-02 11:25:00,9.77,9.78,9.76,9.77,96459.96673794252,3.7358,3.7396,3.7319,3.7358,96459.9667
2010-02-02 11:30:00,9.77,9.77,9.76,9.76,171537.18222855785,3.7358,3.7358,3.7319,3.7319,171537.1822
2010-02-02 11:35:00,9.77,9.79,9.77,9.78,91470.65811356615,3.7358,3.7434,3.7358,3.7396,91470.6581
2010-02-02 11:40:00,9.78,9.79,9.77,9.78,151342.3616060822,3.7396,3.7434,3.7358,3.7396,151342.3616
2010-02-02 11:45:00,9.78,9.78,9.76,9.77,141601.33048229985,3.7396,3.7396,3.7319,3.7358,141601.3305
2010-02-02 11:50:00,9.78,9.8,9.78,9.79,274411.9743406985,3.7396,3.7472,3.7396,3.7434,274411.9743
2010-02-02 11:55:00,9.8,9.8,9.77,9.78,148016.155856498,3.7472,3.7472,3.7358,3.7396,148016.1559
2010-02-02 12:00:00,9.78,9.78,9.76,9.76,113566.16773580424,3.7396,3.7396,3.7319,3.7319,113566.1677
2010-02-02 12:05:00,9.76,9.76,9.75,9.76,165359.94297933002,3.7319,3.7319,3.7281,3.7319,165359.943
2010-02-02 12:10:00,9.76,9.76,9.75,9.75,49417.91399382276,3.7319,3.7319,3.7281,3.7281,49417.914
2010-02-02 12:15:00,9.75,9.76,9.74,9.75,237823.71109527204,3.7281,3.7319,3.7243,3.7281,237823.7111
2010-02-02 12:20:00,9.76,9.79,9.76,9.78,308386.79021145165,3.7319,3.7434,3.7319,3.7396,308386.7902
2010-02-02 12:25:00,9.78,9.81,9.78,9.8,142789.26110715134,3.7396,3.7511,3.7396,3.7472,142789.2611
2010-02-02 12:30:00,9.8,9.81,9.79,9.8,122119.2682347351,3.7472,3.7511,3.7434,3.7472,122119.2682
2010-02-02 12:35:00,9.8,9.8,9.8,9.8,124019.9572344975,3.7472,3.7472,3.7472,3.7472,124019.9572
2010-02-02 12:40:00,9.8,9.8,9.79,9.79,193870.27797576625,3.7472,3.7472,3.7434,3.7434,193870.278
2010-02-02 12:45:00,9.79,9.79,9.78,9.79,128771.67973390354,3.7434,3.7434,3.7396,3.7434,128771.6797
2010-02-02 12:50:00,9.79,9.79,9.79,9.79,132335.47160845806,3.7434,3.7434,3.7434,3.7434,132335.4716
2010-02-02 12:55:00,9.79,9.79,9.79,9.79,60109.28961748634,3.7434,3.7434,3.7434,3.7434,60109.2896
2010-02-02 13:00:00,9.79,9.8,9.78,9.78,105963.41173675456,3.7434,3.7472,3.7396,3.7396,105963.4117
2010-02-02 13:05:00,9.78,9.78,9.75,9.75,163934.4262295082,3.7396,3.7396,3.7281,3.7281,163934.4262
2010-02-02 13:10:00,9.75,9.75,9.73,9.74,186742.6942266572,3.7281,3.7281,3.7205,3.7243,186742.6942
2010-02-02 13:15:00,9.74,9.74,9.73,9.73,147065.8113566168,3.7243,3.7243,3.7205,3.7205,147065.8114
2010-02-02 13:20:00,9.73,9.74,9.73,9.74,210738.89284865765,3.7205,3.7243,3.7205,3.7243,210738.8928
2010-02-02 13:25:00,9.74,9.75,9.74,9.75,331195.0582086006,3.7243,3.7281,3.7243,3.7281,331195.0582
2010-02-02 13:30:00,9.75,9.76,9.75,9.76,109289.6174863388,3.7281,3.7319,3.7281,3.7319,109289.6175
2010-02-02 13:35:00,9.76,9.78,9.75,9.77,306486.10121168924,3.7319,3.7396,3.7281,3.7358,306486.1012
2010-02-02 13:40:00,9.77,9.79,9.77,9.79,432881.91969588975,3.7358,3.7434,3.7358,3.7434,432881.9197
2010-02-02 13:45:00,9.79,9.79,9.78,9.78,78878.59349014018,3.7434,3.7434,3.7396,3.7396,78878.5935
2010-02-02 13:50:00,9.78,9.78,9.76,9.76,380375.3860774531,3.7396,3.7396,3.7319,3.7319,380375.3861
2010-02-02 13:55:00,9.76,9.76,9.74,9.75,268709.9073414113,3.7319,3.7319,3.7243,3.7281,268709.9073
2010-02-02 14:00:00,9.75,9.76,9.75,9.75,124257.5433594678,3.7281,3.7319,3.7281,3.7281,124257.5434
2010-02-02 14:05:00,9.76,9.76,9.73,9.74,466381.5633167023,3.7319,3.7319,3.7205,3.7243,466381.5633
2010-02-02 14:10:00,9.73,9.74,9.72,9.73,222380.6129722024,3.7205,3.7243,3.7166,3.7205,222380.613
2010-02-02 14:15:00,9.72,9.73,9.72,9.73,168210.97647897364,3.7166,3.7205,3.7166,3.7205,168210.9765
2010-02-02 14:20:00,9.73,9.73,9.73,9.73,203373.7229745783,3.7205,3.7205,3.7205,3.7205,203373.723
2010-02-02 14:25:00,9.73,9.74,9.73,9.74,130197.19648372536,3.7205,3.7243,3.7205,3.7243,130197.1965
2010-02-02 14:30:00,9.74,9.74,9.74,9.74,117129.95961035875,3.7243,3.7243,3.7243,3.7243,117129.9596
2010-02-02 14:35:00,9.74,9.74,9.72,9.72,329056.7830838679,3.7243,3.7243,3.7166,3.7166,329056.7831
2010-02-02 14:40:00,9.72,9.73,9.71,9.71,447849.8455690188,3.7166,3.7205,3.7128,3.7128,447849.8456
2010-02-02 14:45:00,9.71,9.71,9.69,9.71,865526.2532668093,3.7128,3.7128,3.7052,3.7128,865526.2533
2010-02-02 14:50:00,9.71,9.71,9.71,9.71,201235.4478498456,3.7128,3.7128,3.7128,3.7128,201235.4478
2010-02-02 14:55:00,9.71,9.71,9.7,9.7,526015.6806842481,3.7128,3.7128,3.709,3.709,526015.6807
2010-02-02 15:00:00,9.7,9.7,9.69,9.7,601568.068424804,3.709,3.709,3.7052,3.709,601568.0684
2010-02-02 15:05:00,9.7,9.7,9.69,9.69,138037.53860774531,3.709,3.709,3.7052,3.7052,138037.5386
2010-02-02 15:10:00,9.7,9.71,9.69,9.7,561416.013304823,3.709,3.7128,3.7052,3.709,561416.0133
2010-02-02 15:15:00,9.71,9.74,9.7,9.74,226181.99097172727,3.7128,3.7243,3.709,3.7243,226181.991
2010-02-02 15:20:00,9.74,9.74,9.73,9.74,298645.7590876693,3.7243,3.7243,3.7205,3.7243,298645.7591
2010-02-02 15:25:00,9.74,9.74,9.71,9.71,351865.0510810169,3.7243,3.7243,3.7128,3.7128,351865.0511
2010-02-02 15:30:00,9.72,9.72,9.71,9.71,415538.1325730577,3.7166,3.7166,3.7128,3.7128,415538.1326
2010-02-02 15:35:00,9.72,9.72,9.71,9.71,841530.0546448088,3.7166,3.7166,3.7128,3.7128,841530.0546
2010-02-02 15:40:00,9.72,9.72,9.69,9.69,967450.7008790688,3.7166,3.7166,3.7052,3.7052,967450.7009
2010-02-02 15:45:00,9.69,9.69,9.68,9.68,1568781.1831789024,3.7052,3.7052,3.7014,3.7014,1568781.1832
2010-02-02 15:50:00,9.68,9.71,9.68,9.71,1940603.4687574245,3.7014,3.7128,3.7014,3.7128,1940603.4688
2010-02-02 15:55:00,9.71,9.71,9.69,9.71,1123307.1988595866,3.7128,3.7128,3.7052,3.7128,1123307.1989
2010-02-03 09:30:00,9.67,9.74,9.63,9.69,662627.7025421716,3.6975,3.7243,3.6822,3.7052,662627.7025
2010-02-03 09:35:00,9.69,9.72,9.68,9.72,368971.2520788786,3.7052,3.7166,3.7014,3.7166,368971.2521
2010-02-03 09:40:00,9.72,9.73,9.68,9.72,1012354.4784984556,3.7166,3.7205,3.7014,3.7166,1012354.4785
2010-02-03 09:45:00,9.72,9.74,9.71,9.74,545260.1568068425,3.7166,3.7243,3.7128,3.7243,545260.1568
2010-02-03 09:50:00,9.74,9.79,9.74,9.79,804941.7913993823,3.7243,3.7434,3.7243,3.7434,804941.7914
2010-02-03 09:55:00,9.79,9.8,9.77,9.79,750772.1549061534,3.7434,3.7472,3.7358,3.7434,750772.1549
2010-02-03 10:00:00,9.79,9.8,9.75,9.75,441197.4340698503,3.7434,3.7472,3.7281,3.7281,441197.4341
2010-02-03 10:05:00,9.75,9.77,9.74,9.76,695652.1739130435,3.7281,3.7358,3.7243,3.7319,695652.1739
2010-02-03 10:10:00,9.76,9.76,9.71,9.76,368020.9075789974,3.7319,3.7319,3.7128,3.7319,368020.9076
2010-02-03 10:15:00,9.76,9.76,9.72,9.73,244951.2948443811,3.7319,3.7319,3.7166,3.7205,244951.2948
2010-02-03 10:20:00,9.73,9.75,9.71,9.74,1587788.0731765265,3.7205,3.7281,3.7128,3.7243,1587788.0732
2010-02-03 10:25:00,9.74,9.75,9.71,9.72,1147778.5697315277,3.7243,3.7281,3.7128,3.7166,1147778.5697
2010-02-03 10:30:00,9.71,9.73,9.7,9.72,373247.802328344,3.7128,3.7205,3.709,3.7166,373247.8023
2010-02-03 10:35:00,9.72,9.72,9.68,9.7,360893.3238298884,3.7166,3.7166,3.7014,3.709,360893.3238
2010-02-03 10:40:00,9.7,9.72,9.7,9.72,765977.6669042528,3.709,3.7166,3.709,3.7166,765977.6669
2010-02-03 10:45:00,9.72,9.74,9.7,9.74,380375.3860774531,3.7166,3.7243,3.709,3.7243,380375.3861
2010-02-03 10:50:00,9.74,9.76,9.72,9.74,670468.0446661916,3.7243,3.7319,3.7166,3.7243,670468.0447
2010-02-03 10:55:00,9.74,9.76,9.73,9.73,520788.7859349014,3.7243,3.7319,3.7205,3.7205,520788.7859
2010-02-03 11:00:00,9.74,9.75,9.73,9.74,281777.14421477786,3.7243,3.7281,3.7205,3.7243,281777.1442
2010-02-03 11:05:00,9.74,9.79,9.74,9.79,511760.51318603,3.7243,3.7434,3.7243,3.7434,511760.5132
2010-02-03 11:10:00,9.79,9.79,9.76,9.78,820622.4756474223,3.7434,3.7434,3.7319,3.7396,820622.4756
2010-02-03 11:15:00,9.78,9.79,9.77,9.78,196008.5531004989,3.7396,3.7434,3.7358,3.7396,196008.5531
2010-02-03 11:20:00,9.79,9.79,9.77,9.78,115466.85673556665,3.7434,3.7434,3.7358,3.7396,115466.8567
2010-02-03 11:25:00,9.77,9.78,9.75,9.75,109764.7897362794,3.7358,3.7396,3.7281,3.7281,109764.7897
2010-02-03 11:30:00,9.75,9.75,9.71,9.71,494416.72606319794,3.7281,3.7281,3.7128,3.7128,494416.7261
2010-02-03 11:35:00,9.71,9.71,9.68,9.71,616535.9942979331,3.7128,3.7128,3.7014,3.7128,616535.9943
2010-02-03 11:40:00,9.71,9.72,9.7,9.71,197434.06985032075,3.7128,3.7166,3.709,3.7128,197434.0699
2010-02-03 11:45:00,9.71,9.74,9.71,9.73,170349.25160370636,3.7128,3.7243,3.7128,3.7205,170349.2516
2010-02-03 11:50:00,9.73,9.73,9.7,9.73,160370.63435495368,3.7205,3.7205,3.709,3.7205,160370.6344
2010-02-03 11:55:00,9.73,9.75,9.72,9.73,366595.3908291756,3.7205,3.7281,3.7166,3.7205,366595.3908
2010-02-03 12:00:00,9.72,9.74,9.71,9.73,204324.0674744595,3.7166,3.7243,3.7128,3.7205,204324.0675
2010-02-03 12:05:00,9.73,9.74,9.72,9.73,100261.34473746734,3.7205,3.7243,3.7166,3.7205,100261.3447
2010-02-03 12:10:00,9.73,9.76,9.73,9.76,400332.6205749585,3.7205,3.7319,3.7205,3.7319,400332.6206
2010-02-03 12:15:00,9.76,9.76,9.71,9.72,227607.50772154907,3.7319,3.7319,3.7128,3.7166,227607.5077
2010-02-03 12:20:00,9.72,9.74,9.72,9.73,85531.00498930863,3.7166,3.7243,3.7166,3.7205,85531.005
2010-02-03 12:25:00,9.74,9.74,9.71,9.72,278213.3523402233,3.7243,3.7243,3.7128,3.7166,278213.3523
2010-02-03 12:30:00,9.72,9.74,9.72,9.74,80066.52411499168,3.7166,3.7243,3.7166,3.7243,80066.5241
2010-02-03 12:35:00,9.74,9.76,9.74,9.74,191494.4167260632,3.7243,3.7319,3.7243,3.7243,191494.4167
2010-02-03 12:40:00,9.74,9.74,9.73,9.73,174150.62960323118,3.7243,3.7243,3.7205,3.7205,174150.6296
2010-02-03 12:45:00,9.73,9.74,9.72,9.73,138512.71085768592,3.7205,3.7243,3.7166,3.7205,138512.7109
2010-02-03 12:50:00,9.74,9.74,9.73,9.74,68424.8039914469,3.7243,3.7243,3.7205,3.7243,68424.804
2010-02-03 12:55:00,9.74,9.75,9.73,9.73,125920.64623425993,3.7243,3.7281,3.7205,3.7205,125920.6462
2010-02-03 13:00:00,9.73,9.74,9.73,9.74,61059.63411736755,3.7205,3.7243,3.7205,3.7243,61059.6341
2010-02-03 13:05:00,9.74,9.77,9.74,9.77,311237.82371109526,3.7243,3.7358,3.7243,3.7358,311237.8237
2010-02-03 13:10:00,9.77,9.78,9.76,9.76,137324.7802328344,3.7358,3.7396,3.7319,3.7319,137324.7802
2010-02-03 13:15:00,9.76,9.76,9.75,9.76,134711.3328581611,3.7319,3.7319,3.7281,3.7319,134711.3329
2010-02-03 13:20:00,9.75,9.76,9.73,9.73,179377.5243525778,3.7281,3.7319,3.7205,3.7205,179377.5244
2010-02-03 13:25:00,9.74,9.75,9.74,9.74,131147.54098360657,3.7243,3.7281,3.7243,3.7243,131147.541
2010-02-03 13:30:00,9.74,9.76,9.74,9.76,194107.8641007365,3.7243,3.7319,3.7243,3.7319,194107.8641
2010-02-03 13:35:00,9.75,9.76,9.74,9.74,163221.6678545973,3.7281,3.7319,3.7243,3.7243,163221.6679
2010-02-03 13:40:00,9.74,9.75,9.73,9.73,206224.7564742219,3.7243,3.7281,3.7205,3.7205,206224.7565
2010-02-03 13:45:00,9.74,9.74,9.71,9.72,212639.5818484201,3.7243,3.7243,3.7128,3.7166,212639.5818
2010-02-03 13:50:00,9.72,9.72,9.7,9.71,181040.62722737,3.7166,3.7166,3.709,3.7128,181040.6272
2010-02-03 13:55:00,9.71,9.71,9.7,9.71,227607.50772154907,3.7128,3.7128,3.709,3.7128,227607.5077
2010-02-03 14:00:00,9.71,9.72,9.71,9.71,160845.8066048943,3.7128,3.7166,3.7128,3.7128,160845.8066
2010-02-03 14:05:00,9.72,9.72,9.71,9.72,214302.68472321212,3.7166,3.7166,3.7128,3.7166,214302.6847
2010-02-03 14:10:00,9.72,9.72,9.71,9.72,74364.45711570444,3.7166,3.7166,3.7128,3.7166,74364.4571
2010-02-03 14:15:00,9.72,9.73,9.72,9.72,209075.78997386555,3.7166,3.7205,3.7166,3.7166,209075.79
2010-02-03 14:20:00,9.72,9.72,9.71,9.71,118317.89023521026,3.7166,3.7166,3.7128,3.7128,118317.8902
2010-02-03 14:25:00,9.71,9.73,9.69,9.73,774530.7674031836,3.7128,3.7205,3.7052,3.7205,774530.7674
2010-02-03 14:30:00,9.73,9.74,9.71,9.73,463292.9436920884,3.7205,3.7243,3.7128,3.7205,463292.9437
2010-02-03 14:35:00,9.73,9.74,9.72,9.72,734616.298408173,3.7205,3.7243,3.7166,3.7166,734616.2984
2010-02-03 14:40:00,9.72,9.74,9.72,9.73,207175.10097410312,3.7166,3.7243,3.7166,3.7205,207175.101
2010-02-03 14:45:00,9.73,9.74,9.73,9.73,332620.57495842245,3.7205,3.7243,3.7205,3.7205,332620.575
2010-02-03 14:50:00,9.74,9.77,9.73,9.76,531480.161558565,3.7243,3.7358,3.7205,3.7319,531480.1616
2010-02-03 14:55:00,9.76,9.78,9.76,9.76,558327.3936802091,3.7319,3.7396,3.7319,3.7319,558327.3937
2010-02-03 15:00:00,9.76,9.8,9.76,9.79,579710.1449275363,3.7319,3.7472,3.7319,3.7434,579710.1449
2010-02-03 15:05:00,9.79,9.79,9.76,9.76,166547.8736041815,3.7434,3.7434,3.7319,3.7319,166547.8736
2010-02-03 15:10:00,9.76,9.77,9.76,9.77,389403.65882632456,3.7319,3.7358,3.7319,3.7358,389403.6588
2010-02-03 15:15:00,9.77,9.77,9.76,9.77,256830.6010928962,3.7358,3.7358,3.7319,3.7358,256830.6011
2010-02-03 15:20:00,9.77,9.77,9.75,9.75,401282.96507483965,3.7358,3.7358,3.7281,3.7281,401282.9651
2010-02-03 15:25:00,9.75,9.77,9.74,9.76,371347.1133285816,3.7281,3.7358,3.7243,3.7319,371347.1133
2010-02-03 15:30:00,9.75,9.79,9.75,9.78,501544.30981230695,3.7281,3.7434,3.7281,3.7396,501544.3098
2010-02-03 15:35:00,9.78,9.78,9.76,9.77,324780.2328344025,3.7396,3.7396,3.7319,3.7358,324780.2328
2010-02-03 15:40:00,9.77,9.81,9.77,9.8,914706.5811356616,3.7358,3.7511,3.7358,3.7472,914706.5811
2010-02-03 15:45:00,9.81,9.81,9.78,9.8,849607.982893799,3.7511,3.7511,3.7396,3.7472,849607.9829
2010-02-03 15:50:00,9.8,9.8,9.77,9.77,1009741.0311237824,3.7472,3.7472,3.7358,3.7358,1009741.0311
2010-02-03 15:55:00,9.78,9.78,9.75,9.77,1647184.604419102,3.7396,3.7396,3.7281,3.7358,1647184.6044
2010-02-04 09:30:00,9.66,9.73,9.66,9.68,702066.9992872416,3.6937,3.7205,3.6937,3.7014,702066.9993
2010-02-04 09:35:00,9.68,9.8,9.66,9.8,836303.1598954621,3.7014,3.7472,3.6937,3.7472,836303.1599
2010-02-04 09:40:00,9.8,9.8,9.69,9.69,716084.5806604894,3.7472,3.7472,3.7052,3.7052,716084.5807
2010-02-04 09:45:00,9.69,9.71,9.67,9.7,701591.827037301,3.7052,3.7128,3.6975,3.709,701591.827
2010-02-04 09:50:00,9.7,9.71,9.66,9.67,971014.4927536232,3.709,3.7128,3.6937,3.6975,971014.4928
2010-02-04 09:55:00,9.67,9.68,9.62,9.63,655975.2910430031,3.6975,3.7014,3.6784,3.6822,655975.291
2010-02-04 10:00:00,9.63,9.66,9.6,9.6,617011.1665478736,3.6822,3.6937,3.6708,3.6708,617011.1665
2010-02-04 10:05:00,9.6,9.61,9.58,9.58,1503682.5849370398,3.6708,3.6746,3.6631,3.6631,1503682.5849
2010-02-04 10:10:00,9.58,9.58,9.52,9.56,1206224.7564742218,3.6631,3.6631,3.6402,3.6555,1206224.7565
2010-02-04 10:15:00,9.55,9.55,9.51,9.54,731527.678783559,3.6516,3.6516,3.6364,3.6478,731527.6788
2010-02-04 10:20:00,9.54,9.57,9.54,9.56,646471.846044191,3.6478,3.6593,3.6478,3.6555,646471.846
2010-02-04 10:25:00,9.57,9.58,9.55,9.55,607507.7215490616,3.6593,3.6631,3.6516,3.6516,607507.7215
2010-02-04 10:30:00,9.55,9.6,9.55,9.58,609645.9966737942,3.6516,3.6708,3.6516,3.6631,609645.9967
2010-02-04 10:35:00,9.58,9.59,9.55,9.57,717272.511285341,3.6631,3.6669,3.6516,3.6593,717272.5113
2010-02-04 10:40:00,9.57,9.58,9.55,9.58,297933.0007127584,3.6593,3.6631,3.6516,3.6631,297933.0007
2010-02-04 10:45:00,9.58,9.59,9.58,9.59,353052.9817058684,3.6631,3.6669,3.6631,3.6669,353052.9817
2010-02-04 10:50:00,9.59,9.6,9.58,9.6,411023.996198622,3.6669,3.6708,3.6631,3.6708,411023.9962
2010-02-04 10:55:00,9.6,9.62,9.6,9.61,744832.501781896,3.6708,3.6784,3.6708,3.6746,744832.5018
2010-02-04 11:00:00,9.61,9.62,9.59,9.61,801140.4133998575,3.6746,3.6784,3.6669,3.6746,801140.4134
2010-02-04 11:05:00,9.61,9.61,9.6,9.61,449988.1206937515,3.6746,3.6746,3.6708,3.6746,449988.1207
2010-02-04 11:10:00,9.61,9.61,9.58,9.58,524590.1639344263,3.6746,3.6746,3.6631,3.6631,524590.1639
2010-02-04 11:15:00,9.58,9.59,9.56,9.59,485388.45331432647,3.6631,3.6669,3.6555,3.6669,485388.4533
2010-02-04 11:20:00,9.59,9.59,9.56,9.56,248990.2589688762,3.6669,3.6669,3.6555,3.6555,248990.259
2010-02-04 11:25:00,9.56,9.58,9.55,9.58,317652.6490852934,3.6555,3.6631,3.6516,3.6631,317652.6491
2010-02-04 11:30:00,9.58,9.58,9.56,9.56,206224.7564742219,3.6631,3.6631,3.6555,3.6555,206224.7565
2010-02-04 11:35:00,9.56,9.57,9.53,9.54,365169.87407935376,3.6555,3.6593,3.644,3.6478,365169.8741
2010-02-04 11:40:00,9.54,9.55,9.51,9.55,423378.4746970777,3.6478,3.6516,3.6364,3.6516,423378.4747
2010-02-04 11:45:00,9.55,9.56,9.53,9.55,316227.13233547163,3.6516,3.6555,3.644,3.6516,316227.1323
2010-02-04 11:50:00,9.55,9.57,9.54,9.56,191019.2444761226,3.6516,3.6593,3.6478,3.6555,191019.2445
2010-02-04 11:55:00,9.56,9.57,9.55,9.56,230220.9550962224,3.6555,3.6593,3.6516,3.6555,230220.9551
2010-02-04 12:00:00,9.56,9.56,9.53,9.55,531480.161558565,3.6555,3.6555,3.644,3.6516,531480.1616
2010-02-04 12:05:00,9.55,9.56,9.53,9.54,367783.3214540271,3.6516,3.6555,3.644,3.6478,367783.3215
2010-02-04 12:10:00,9.54,9.56,9.54,9.54,301259.2064623426,3.6478,3.6555,3.6478,3.6478,301259.2065
2010-02-04 12:15:00,9.54,9.55,9.54,9.54,222855.78522214305,3.6478,3.6516,3.6478,3.6478,222855.7852
2010-02-04 12:20:00,9.55,9.55,9.54,9.55,198146.82822523164,3.6516,3.6516,3.6478,3.6516,198146.8282
2010-02-04 12:25:00,9.55,9.56,9.55,9.55,180803.0411023996,3.6516,3.6555,3.6516,3.6516,180803.0411
2010-02-04 12:30:00,9.55,9.56,9.55,9.55,51081.01686861488,3.6516,3.6555,3.6516,3.6516,51081.0169
2010-02-04 12:35:00,9.55,9.55,9.55,9.55,209313.37609883584,3.6516,3.6516,3.6516,3.6516,209313.3761
2010-02-04 12:40:00,9.55,9.56,9.54,9.55,364932.2879543835,3.6516,3.6555,3.6478,3.6516,364932.288
2010-02-04 12:45:00,9.55,9.56,9.53,9.53,298645.7590876693,3.6516,3.6555,3.644,3.644,298645.7591
2010-02-04 12:50:00,9.53,9.54,9.52,9.53,505345.6878118318,3.644,3.6478,3.6402,3.644,505345.6878
2010-02-04 12:55:00,9.53,9.55,9.52,9.53,388215.728201473,3.644,3.6516,3.6402,3.644,388215.7282
2010-02-04 13:00:00,9.53,9.55,9.53,9.54,156806.84248039915,3.644,3.6516,3.644,3.6478,156806.8425
2010-02-04 13:05:00,9.54,9.56,9.53,9.56,181990.9717272512,3.6478,3.6555,3.644,3.6555,181990.9717
2010-02-04 13:10:00,9.55,9.55,9.54,9.55,170349.25160370636,3.6516,3.6516,3.6478,3.6516,170349.2516
2010-02-04 13:15:00,9.55,9.55,9.54,9.54,180327.868852459,3.6516,3.6516,3.6478,3.6478,180327.8689
2010-02-04 13:20:00,9.54,9.54,9.52,9.53,294131.6227132336,3.6478,3.6478,3.6402,3.644,294131.6227
2010-02-04 13:25:00,9.54,9.55,9.53,9.54,203373.7229745783,3.6478,3.6516,3.644,3.6478,203373.723
2010-02-04 13:30:00,9.55,9.55,9.54,9.55,399619.86220004753,3.6516,3.6516,3.6478,3.6516,399619.8622
2010-02-04 13:35:00,9.55,9.56,9.54,9.56,291280.5892135899,3.6516,3.6555,3.6478,3.6555,291280.5892
2010-02-04 13:40:00,9.55,9.56,9.53,9.53,428367.783321454,3.6516,3.6555,3.644,3.644,428367.7833
2010-02-04 13:45:00,9.53,9.55,9.52,9.53,900688.9997624139,3.644,3.6516,3.6402,3.644,900688.9998
2010-02-04 13:50:00,9.53,9.55,9.53,9.54,389878.83107626514,3.644,3.6516,3.644,3.6478,389878.8311
2010-02-04 13:55:00,9.55,9.55,9.51,9.51,531955.3338085056,3.6516,3.6516,3.6364,3.6364,531955.3338
2010-02-04 14:00:00,9.51,9.53,9.5,9.52,519838.4414350202,3.6364,3.644,3.6325,3.6402,519838.4414
2010-02-04 14:05:00,9.53,9.53,9.52,9.52,159657.87598004277,3.644,3.644,3.6402,3.6402,159657.876
2010-02-04 14:10:00,9.52,9.53,9.52,9.52,647897.3627940129,3.6402,3.644,3.6402,3.6402,647897.3628
2010-02-04 14:15:00,9.52,9.54,9.51,9.52,761463.5305298171,3.6402,3.6478,3.6364,3.6402,761463.5305
2010-02-04 14:20:00,9.52,9.55,9.51,9.54,427179.8526966025,3.6402,3.6516,3.6364,3.6478,427179.8527
2010-02-04 14:25:00,9.54,9.55,9.53,9.54,421952.9579472559,3.6478,3.6516,3.644,3.6478,421952.9579
2010-02-04 14:30:00,9.54,9.55,9.52,9.55,421477.7856973153,3.6478,3.6516,3.6402,3.6516,421477.7857
2010-02-04 14:35:00,9.55,9.56,9.55,9.56,312663.3404609171,3.6516,3.6555,3.6516,3.6555,312663.3405
2010-02-04 14:40:00,9.56,9.56,9.55,9.55,391066.7617011167,3.6555,3.6555,3.6516,3.6516,391066.7617
2010-02-04 14:45:00,9.55,9.56,9.55,9.56,464480.8743169399,3.6516,3.6555,3.6516,3.6555,464480.8743
2010-02-04 14:50:00,9.56,9.58,9.55,9.55,381325.7305773343,3.6555,3.6631,3.6516,3.6516,381325.7306
2010-02-04 14:55:00,9.55,9.57,9.55,9.56,161796.1511047755,3.6516,3.6593,3.6516,3.6555,161796.1511
2010-02-04 15:00:00,9.56,9.58,9.56,9.56,315276.7878355904,3.6555,3.6631,3.6555,3.6555,315276.7878
2010-02-04 15:05:00,9.56,9.57,9.54,9.54,436208.125445474,3.6555,3.6593,3.6478,3.6478,436208.1254
2010-02-04 15:10:00,9.54,9.55,9.52,9.52,507721.5490615348,3.6478,3.6516,3.6402,3.6402,507721.5491
2010-02-04 15:15:00,9.52,9.52,9.5,9.51,556901.8769303872,3.6402,3.6402,3.6325,3.6364,556901.8769
2010-02-04 15:20:00,9.51,9.52,9.48,9.5,812069.3751484914,3.6364,3.6402,3.6249,3.6325,812069.3751
2010-02-04 15:25:00,9.5,9.5,9.47,9.47,882157.2820147304,3.6325,3.6325,3.6211,3.6211,882157.282
2010-02-04 15:30:00,9.47,9.5,9.47,9.48,1144927.536231884,3.6211,3.6325,3.6211,3.6249,1144927.5362
2010-02-04 15:35:00,9.49,9.49,9.47,9.47,1011879.3062485151,3.6287,3.6287,3.6211,3.6211,1011879.3062
2010-02-04 15:40:00,9.47,9.49,9.47,9.47,804466.6191494417,3.6211,3.6287,3.6211,3.6211,804466.6191
2010-02-04 15:45:00,9.47,9.47,9.44,9.45,1421952.9579472558,3.6211,3.6211,3.6096,3.6134,1421952.9579
2010-02-04 15:50:00,9.45,9.47,9.44,9.45,1978142.076502732,3.6134,3.6211,3.6096,3.6134,1978142.0765
2010-02-04 15:55:00,9.45,9.46,9.43,9.44,3605844.618674269,3.6134,3.6172,3.6058,3.6096,3605844.6187
2010-02-05 09:30:00,9.44,9.59,9.43,9.55,1239724.4000950344,3.6096,3.6669,3.6058,3.6516,1239724.4001
2010-02-05 09:35:00,9.55,9.57,9.5,9.52,956759.3252554052,3.6516,3.6593,3.6325,3.6402,956759.3253
2010-02-05 09:40:00,9.51,9.56,9.5,9.55,536944.642432882,3.6364,3.6555,3.6325,3.6516,536944.6424
2010-02-05 09:45:00,9.55,9.56,9.54,9.54,583986.6951770016,3.6516,3.6555,3.6478,3.6478,583986.6952
2010-02-05 09:50:00,9.54,9.55,9.5,9.5,621287.716797339,3.6478,3.6516,3.6325,3.6325,621287.7168
2010-02-05 09:55:00,9.5,9.52,9.48,9.49,900688.9997624139,3.6325,3.6402,3.6249,3.6287,900688.9998
2010-02-05 10:00:00,9.48,9.55,9.48,9.52,261582.3235923022,3.6249,3.6516,3.6249,3.6402,261582.3236
2010-02-05 10:05:00,9.52,9.52,9.46,9.47,852459.0163934426,3.6402,3.6402,3.6172,3.6211,852459.0164
2010-02-05 10:10:00,9.47,9.47,9.44,9.44,320741.26870990737,3.6211,3.6211,3.6096,3.6096,320741.2687
2010-02-05 10:15:00,9.45,9.47,9.44,9.45,443573.29531955335,3.6134,3.6211,3.6096,3.6134,443573.2953
2010-02-05 10:20:00,9.45,9.52,9.45,9.51,505108.1016868615,3.6134,3.6402,3.6134,3.6364,505108.1017
2010-02-05 10:25:00,9.51,9.55,9.5,9.53,471608.458066049,3.6364,3.6516,3.6325,3.644,471608.4581
2010-02-05 10:30:00,9.53,9.55,9.52,9.53,431931.57519600855,3.644,3.6516,3.6402,3.644,431931.5752
2010-02-05 10:35:00,9.53,9.53,9.5,9.5,480636.7308149205,3.644,3.644,3.6325,3.6325,480636.7308
2010-02-05 10:40:00,9.5,9.51,9.49,9.49,994297.9330007128,3.6325,3.6364,3.6287,3.6287,994297.933
2010-02-05 10:45:00,9.5,9.5,9.47,9.47,449988.1206937515,3.6325,3.6325,3.6211,3.6211,449988.1207
2010-02-05 10:50:00,9.47,9.48,9.47,9.48,461392.254692326,3.6211,3.6249,3.6211,3.6249,461392.2547
2010-02-05 10:55:00,9.47,9.48,9.46,9.47,265146.11546685675,3.6211,3.6249,3.6172,3.6211,265146.1155
2010-02-05 11:00:00,9.47,9.47,9.44,9.46,394155.3813257306,3.6211,3.6211,3.6096,3.6172,394155.3813
2010-02-05 11:05:00,9.45,9.46,9.43,9.46,573770.4918032787,3.6134,3.6172,3.6058,3.6172,573770.4918
2010-02-05 11:10:00,9.46,9.47,9.46,9.47,368496.079828938,3.6172,3.6211,3.6172,3.6211,368496.0798
2010-02-05 11:15:00,9.47,9.51,9.47,9.51,522927.0610596341,3.6211,3.6364,3.6211,3.6364,522927.0611
2010-02-05 11:20:00,9.51,9.51,9.47,9.49,196483.72535043955,3.6364,3.6364,3.6211,3.6287,196483.7254
2010-02-05 11:25:00,9.49,9.49,9.47,9.47,142551.67498218105,3.6287,3.6287,3.6211,3.6211,142551.675
2010-02-05 11:30:00,9.47,9.48,9.45,9.47,408172.9626989784,3.6211,3.6249,3.6134,3.6211,408172.9627
2010-02-05 11:35:00,9.47,9.47,9.45,9.45,280589.2135899264,3.6211,3.6211,3.6134,3.6134,280589.2136
2010-02-05 11:40:00,9.45,9.46,9.42,9.44,294606.7949631741,3.6134,3.6172,3.6019,3.6096,294606.795
2010-02-05 11:45:00,9.44,9.47,9.42,9.47,341886.4338322642,3.6096,3.6211,3.6019,3.6211,341886.4338
2010-02-05 11:50:00,9.47,9.47,9.44,9.46,334283.6778332146,3.6211,3.6211,3.6096,3.6172,334283.6778
2010-02-05 11:55:00,9.46,9.47,9.44,9.46,114278.92611071514,3.6172,3.6211,3.6096,3.6172,114278.9261
2010-02-05 12:00:00,9.46,9.48,9.45,9.47,240199.57234497505,3.6172,3.6249,3.6134,3.6211,240199.5723
2010-02-05 12:05:00,9.47,9.48,9.47,9.47,91945.83036350676,3.6211,3.6249,3.6211,3.6211,91945.8304
2010-02-05 12:10:00,9.47,9.47,9.46,9.46,156806.84248039915,3.6211,3.6211,3.6172,3.6172,156806.8425
2010-02-05 12:15:00,9.46,9.48,9.45,9.47,162033.73722974578,3.6172,3.6249,3.6134,3.6211,162033.7372
2010-02-05 12:20:00,9.47,9.49,9.47,9.47,222855.78522214305,3.6211,3.6287,3.6211,3.6211,222855.7852
2010-02-05 12:25:00,9.47,9.49,9.47,9.48,187217.86647659776,3.6211,3.6287,3.6211,3.6249,187217.8665
2010-02-05 12:30:00,9.48,9.48,9.46,9.47,158469.94535519127,3.6249,3.6249,3.6172,3.6211,158469.9454
2010-02-05 12:35:00,9.47,9.48,9.46,9.47,250653.3618436684,3.6211,3.6249,3.6172,3.6211,250653.3618
2010-02-05 12:40:00,9.47,9.47,9.45,9.47,331432.6443335709,3.6211,3.6211,3.6134,3.6211,331432.6443
2010-02-05 12:45:00,9.47,9.47,9.45,9.45,276312.6633404609,3.6211,3.6211,3.6134,3.6134,276312.6633
2010-02-05 12:50:00,9.45,9.46,9.43,9.45,222855.78522214305,3.6134,3.6172,3.6058,3.6134,222855.7852
2010-02-05 12:55:00,9.44,9.49,9.44,9.49,114278.92611071514,3.6096,3.6287,3.6096,3.6287,114278.9261
2010-02-05 13:00:00,9.49,9.49,9.46,9.47,217866.47659776668,3.6287,3.6287,3.6172,3.6211,217866.4766
2010-02-05 13:05:00,9.47,9.47,9.44,9.45,210976.478973628,3.6211,3.6211,3.6096,3.6134,210976.479
2010-02-05 13:10:00,9.45,9.46,9.44,9.46,287716.79733903543,3.6134,3.6172,3.6096,3.6172,287716.7973
2010-02-05 13:15:00,9.46,9.47,9.45,9.46,178189.59372772631,3.6172,3.6211,3.6134,3.6172,178189.5937
2010-02-05 13:20:00,9.46,9.46,9.42,9.43,247564.7422190544,3.6172,3.6172,3.6019,3.6058,247564.7422
2010-02-05 13:25:00,9.43,9.44,9.42,9.44,170824.42385364696,3.6058,3.6096,3.6019,3.6096,170824.4239
2010-02-05 13:30:00,9.44,9.44,9.41,9.41,244000.9503444999,3.6096,3.6096,3.5981,3.5981,244000.9503
2010-02-05 13:35:00,9.41,9.42,9.37,9.37,562841.5300546448,3.5981,3.6019,3.5828,3.5828,562841.5301
2010-02-05 13:40:00,9.37,9.39,9.36,9.38,417201.23544784985,3.5828,3.5905,3.579,3.5866,417201.2354
2010-02-05 13:45:00,9.37,9.4,9.37,9.4,170111.66547873605,3.5828,3.5943,3.5828,3.5943,170111.6655
2010-02-05 13:50:00,9.4,9.4,9.39,9.4,189593.7277263008,3.5943,3.5943,3.5905,3.5943,189593.7277
2010-02-05 13:55:00,9.4,9.41,9.38,9.38,341886.4338322642,3.5943,3.5981,3.5866,3.5866,341886.4338
2010-02-05 14:00:00,9.38,9.43,9.38,9.43,428130.1971964837,3.5866,3.6058,3.5866,3.6058,428130.1972
2010-02-05 14:05:00,9.43,9.44,9.4,9.4,243763.3642195296,3.6058,3.6096,3.5943,3.5943,243763.3642
2010-02-05 14:10:00,9.4,9.4,9.39,9.4,191256.8306010929,3.5943,3.5943,3.5905,3.5943,191256.8306
2010-02-05 14:15:00,9.4,9.43,9.4,9.42,298883.3452126396,3.5943,3.6058,3.5943,3.6019,298883.3452
2010-02-05 14:20:00,9.42,9.43,9.4,9.42,272273.6992159658,3.6019,3.6058,3.5943,3.6019,272273.6992
2010-02-05 14:25:00,9.41,9.44,9.41,9.44,480161.5585649798,3.5981,3.6096,3.5981,3.6096,480161.5586
2010-02-05 14:30:00,9.43,9.43,9.41,9.42,336184.366832977,3.6058,3.6058,3.5981,3.6019,336184.3668
2010-02-05 14:35:00,9.42,9.44,9.41,9.41,388215.728201473,3.6019,3.6096,3.5981,3.5981,388215.7282
2010-02-05 14:40:00,9.41,9.42,9.41,9.41,382038.4889522452,3.5981,3.6019,3.5981,3.5981,382038.489
2010-02-05 14:45:00,9.41,9.43,9.4,9.43,301259.2064623426,3.5981,3.6058,3.5943,3.6058,301259.2065
2010-02-05 14:50:00,9.42,9.44,9.42,9.44,286766.4528391542,3.6019,3.6096,3.6019,3.6096,286766.4528
2010-02-05 14:55:00,9.44,9.44,9.42,9.42,329294.3692088382,3.6096,3.6096,3.6019,3.6019,329294.3692
2010-02-05 15:00:00,9.42,9.47,9.42,9.44,417201.23544784985,3.6019,3.6211,3.6019,3.6096,417201.2354
2010-02-05 15:05:00,9.44,9.54,9.44,9.52,1532668.0921834165,3.6096,3.6478,3.6096,3.6402,1532668.0922
2010-02-05 15:10:00,9.52,9.57,9.49,9.57,1153480.636730815,3.6402,3.6593,3.6287,3.6593,1153480.6367
2010-02-05 15:15:00,9.57,9.57,9.51,9.53,652173.9130434783,3.6593,3.6593,3.6364,3.644,652173.913
2010-02-05 15:20:00,9.53,9.55,9.5,9.5,573295.3195533381,3.644,3.6516,3.6325,3.6325,573295.3196
2010-02-05 15:25:00,9.5,9.52,9.49,9.51,462342.5991922072,3.6325,3.6402,3.6287,3.6364,462342.5992
2010-02-05 15:30:00,9.51,9.55,9.49,9.53,668092.1834164885,3.6364,3.6516,3.6287,3.644,668092.1834
2010-02-05 15:35:00,9.53,9.57,9.53,9.55,1034212.4019957236,3.644,3.6593,3.644,3.6516,1034212.402
2010-02-05 15:40:00,9.55,9.56,9.54,9.55,444523.63981943455,3.6516,3.6555,3.6478,3.6516,444523.6398
2010-02-05 15:45:00,9.55,9.55,9.51,9.51,1039914.4689950108,3.6516,3.6516,3.6364,3.6364,1039914.469
2010-02-05 15:50:00,9.51,9.54,9.51,9.53,1026847.232121644,3.6364,3.6478,3.6364,3.644,1026847.2321
2010-02-05 15:55:00,9.53,9.56,9.52,9.56,2200285.1033499646,3.644,3.6555,3.6402,3.6555,2200285.1033
2010-02-08 09:30:00,9.54,9.66,9.51,9.54,598954.6210501307,3.6478,3.6937,3.6364,3.6478,598954.6211
2010-02-08 09:35:00,9.54,9.58,9.51,9.58,508909.4796863863,3.6478,3.6631,3.6364,3.6631,508909.4797
2010-02-08 09:40:00,9.58,9.59,9.54,9.55,361368.49607982894,3.6631,3.6669,3.6478,3.6516,361368.4961
2010-02-08 09:45:00,9.55,9.55,9.48,9.48,421002.61344737466,3.6516,3.6516,3.6249,3.6249,421002.6134
2010-02-08 09:50:00,9.48,9.55,9.45,9.54,344499.88120693754,3.6249,3.6516,3.6134,3.6478,344499.8812
2010-02-08 09:55:00,9.54,9.55,9.53,9.55,190544.072226182,3.6478,3.6516,3.644,3.6516,190544.0722
2010-02-08 10:00:00,9.55,9.58,9.53,9.55,727013.5424091233,3.6516,3.6631,3.644,3.6516,727013.5424
2010-02-08 10:05:00,9.55,9.55,9.54,9.55,246139.2254692326,3.6516,3.6516,3.6478,3.6516,246139.2255
2010-02-08 10:10:00,9.55,9.56,9.54,9.55,706818.7217866477,3.6516,3.6555,3.6478,3.6516,706818.7218
2010-02-08 10:15:00,9.55,9.56,9.53,9.54,251366.12021857925,3.6516,3.6555,3.644,3.6478,251366.1202
2010-02-08 10:20:00,9.54,9.54,9.49,9.52,319790.92421002616,3.6478,3.6478,3.6287,3.6402,319790.9242
2010-02-08 10:25:00,9.52,9.55,9.49,9.52,253741.98146828223,3.6402,3.6516,3.6287,3.6402,253741.9815
2010-02-08 10:30:00,9.52,9.52,9.5,9.5,170111.66547873605,3.6402,3.6402,3.6325,3.6325,170111.6655
2010-02-08 10:35:00,9.51,9.54,9.5,9.52,185792.34972677595,3.6364,3.6478,3.6325,3.6402,185792.3497
2010-02-08 10:40:00,9.52,9.54,9.5,9.53,145402.70848182467,3.6402,3.6478,3.6325,3.644,145402.7085
2010-02-08 10:45:00,9.53,9.55,9.52,9.55,210263.72059871705,3.644,3.6516,3.6402,3.6516,210263.7206
2010-02-08 10:50:00,9.55,9.56,9.52,9.52,143502.01948206226,3.6516,3.6555,3.6402,3.6402,143502.0195
2010-02-08 10:55:00,9.52,9.53,9.51,9.53,111190.3064861012,3.6402,3.644,3.6364,3.644,111190.3065
2010-02-08 11:00:00,9.53,9.56,9.53,9.55,373722.9745782847,3.644,3.6555,3.644,3.6516,373722.9746
2010-02-08 11:05:00,9.55,9.56,9.54,9.55,295794.72558802564,3.6516,3.6555,3.6478,3.6516,295794.7256
2010-02-08 11:10:00,9.55,9.56,9.54,9.54,209788.54834877644,3.6516,3.6555,3.6478,3.6478,209788.5483
2010-02-08 11:15:00,9.54,9.54,9.53,9.53,114278.92611071514,3.6478,3.6478,3.644,3.644,114278.9261
2010-02-08 11:20:00,9.53,9.55,9.53,9.54,102399.61986220004,3.644,3.6516,3.644,3.6478,102399.6199
2010-02-08 11:25:00,9.54,9.55,9.53,9.53,147303.39748158708,3.6478,3.6516,3.644,3.644,147303.3975
2010-02-08 11:30:00,9.53,9.53,9.52,9.52,105488.23948681397,3.644,3.644,3.6402,3.6402,105488.2395
2010-02-08 11:35:00,9.52,9.53,9.52,9.52,206937.51484913283,3.6402,3.644,3.6402,3.6402,206937.5148
2010-02-08 11:40:00,9.52,9.55,9.52,9.55,199097.17272511285,3.6402,3.6516,3.6402,3.6516,199097.1727
2010-02-08 11:45:00,9.55,9.57,9.55,9.57,482775.00593965314,3.6516,3.6593,3.6516,3.6593,482775.0059
2010-02-08 11:50:00,9.57,9.57,9.54,9.55,400332.6205749585,3.6593,3.6593,3.6478,3.6516,400332.6206
2010-02-08 11:55:00,9.55,9.56,9.54,9.55,78165.83511522927,3.6516,3.6555,3.6478,3.6516,78165.8351
2010-02-08 12:00:00,9.55,9.55,9.53,9.53,64861.01211689237,3.6516,3.6516,3.644,3.644,64861.0121
2010-02-08 12:05:00,9.54,9.55,9.54,9.55,145640.29460679495,3.6478,3.6516,3.6478,3.6516,145640.2946
2010-02-08 12:10:00,9.55,9.55,9.54,9.54,59396.53124257544,3.6516,3.6516,3.6478,3.6478,59396.5312
2010-02-08 12:15:00,9.55,9.57,9.55,9.56,155381.32573057734,3.6516,3.6593,3.6516,3.6555,155381.3257
2010-02-08 12:20:00,9.56,9.57,9.54,9.55,95984.7944880019,3.6555,3.6593,3.6478,3.6516,95984.7945
2010-02-08 12:25:00,9.55,9.57,9.55,9.56,33737.229745782846,3.6516,3.6593,3.6516,3.6555,33737.2297
2010-02-08 12:30:00,9.56,9.57,9.55,9.55,120218.57923497268,3.6555,3.6593,3.6516,3.6516,120218.5792
2010-02-08 12:35:00,9.55,9.57,9.55,9.56,110715.1342361606,3.6516,3.6593,3.6516,3.6555,110715.1342
2010-02-08 12:40:00,9.56,9.57,9.55,9.56,90520.31361368496,3.6555,3.6593,3.6516,3.6555,90520.3136
2010-02-08 12:45:00,9.57,9.57,9.54,9.55,99548.58636255642,3.6593,3.6593,3.6478,3.6516,99548.5864
2010-02-08 12:50:00,9.55,9.56,9.55,9.55,88857.21073889286,3.6516,3.6555,3.6516,3.6516,88857.2107
2010-02-08 12:55:00,9.56,9.57,9.55,9.55,70087.90686623902,3.6555,3.6593,3.6516,3.6516,70087.9069
2010-02-08 13:00:00,9.56,9.57,9.54,9.55,124495.1294844381,3.6555,3.6593,3.6478,3.6516,124495.1295
2010-02-08 13:05:00,9.54,9.56,9.53,9.54,168448.56260394392,3.6478,3.6555,3.644,3.6478,168448.5626
2010-02-08 13:10:00,9.53,9.54,9.52,9.53,192682.3473509147,3.644,3.6478,3.6402,3.644,192682.3474
2010-02-08 13:15:00,9.53,9.53,9.51,9.53,243050.6058446187,3.644,3.644,3.6364,3.644,243050.6058
2010-02-08 13:20:00,9.52,9.53,9.52,9.52,45854.12211926824,3.6402,3.644,3.6402,3.6402,45854.1221
2010-02-08 13:25:00,9.52,9.53,9.52,9.53,73889.28486576384,3.6402,3.644,3.6402,3.644,73889.2849
2010-02-08 13:30:00,9.53,9.54,9.51,9.51,170586.83772867665,3.644,3.6478,3.6364,3.6364,170586.8377
2010-02-08 13:35:00,9.51,9.53,9.51,9.52,107151.34236160608,3.6364,3.644,3.6364,3.6402,107151.3424
2010-02-08 13:40:00,9.52,9.53,9.52,9.52,48229.98336897125,3.6402,3.644,3.6402,3.6402,48229.9834
2010-02-08 13:45:00,9.52,9.52,9.5,9.51,153243.05060584462,3.6402,3.6402,3.6325,3.6364,153243.0506
2010-02-08 13:50:00,9.5,9.52,9.5,9.5,133285.81610833926,3.6325,3.6402,3.6325,3.6325,133285.8161
2010-02-08 13:55:00,9.5,9.52,9.5,9.52,118080.30411023996,3.6325,3.6402,3.6325,3.6402,118080.3041
2010-02-08 14:00:00,9.52,9.55,9.52,9.55,238536.46947018296,3.6402,3.6516,3.6402,3.6516,238536.4695
2010-02-08 14:05:00,9.54,9.55,9.54,9.54,134711.3328581611,3.6478,3.6516,3.6478,3.6478,134711.3329
2010-02-08 14:10:00,9.55,9.55,9.54,9.54,35875.504870515564,3.6516,3.6516,3.6478,3.6478,35875.5049
2010-02-08 14:15:00,9.54,9.55,9.54,9.54,32074.12687099073,3.6478,3.6516,3.6478,3.6478,32074.1269
2010-02-08 14:20:00,9.54,9.54,9.52,9.52,61297.22024233785,3.6478,3.6478,3.6402,3.6402,61297.2202
2010-02-08 14:25:00,9.52,9.53,9.52,9.53,29223.09337134712,3.6402,3.644,3.6402,3.644,29223.0934
2010-02-08 14:30:00,9.52,9.53,9.52,9.52,92896.17486338798,3.6402,3.644,3.6402,3.6402,92896.1749
2010-02-08 14:35:00,9.53,9.53,9.5,9.5,169874.07935376573,3.644,3.644,3.6325,3.6325,169874.0794
2010-02-08 14:40:00,9.5,9.52,9.5,9.52,241149.91684485623,3.6325,3.6402,3.6325,3.6402,241149.9168
2010-02-08 14:45:00,9.52,9.52,9.51,9.51,90045.14136374436,3.6402,3.6402,3.6364,3.6364,90045.1414
2010-02-08 14:50:00,9.51,9.53,9.51,9.52,187217.86647659776,3.6364,3.644,3.6364,3.6402,187217.8665
2010-02-08 14:55:00,9.52,9.52,9.5,9.5,93133.76098835828,3.6402,3.6402,3.6325,3.6325,93133.761
2010-02-08 15:00:00,9.5,9.51,9.48,9.5,188405.79710144928,3.6325,3.6364,3.6249,3.6325,188405.7971
2010-02-08 15:05:00,9.49,9.5,9.49,9.5,90757.89973865528,3.6287,3.6325,3.6287,3.6325,90757.8997
2010-02-08 15:10:00,9.5,9.51,9.49,9.5,176051.3186029936,3.6325,3.6364,3.6287,3.6325,176051.3186
2010-02-08 15:15:00,9.5,9.51,9.48,9.48,229270.6105963412,3.6325,3.6364,3.6249,3.6249,229270.6106
2010-02-08 15:20:00,9.48,9.5,9.47,9.5,268947.4934663816,3.6249,3.6325,3.6211,3.6325,268947.4935
2010-02-08 15:25:00,9.5,9.5,9.48,9.5,339748.15870753146,3.6325,3.6325,3.6249,3.6325,339748.1587
2010-02-08 15:30:00,9.5,9.51,9.5,9.5,204561.6535994298,3.6325,3.6364,3.6325,3.6325,204561.6536
2010-02-08 15:35:00,9.5,9.51,9.5,9.5,201948.2062247565,3.6325,3.6364,3.6325,3.6325,201948.2062
2010-02-08 15:40:00,9.5,9.51,9.49,9.51,234972.67759562843,3.6325,3.6364,3.6287,3.6364,234972.6776
2010-02-08 15:45:00,9.51,9.51,9.47,9.48,398907.1038251366,3.6364,3.6364,3.6211,3.6249,398907.1038
2010-02-08 15:50:00,9.49,9.5,9.47,9.47,797814.2076502732,3.6287,3.6325,3.6211,3.6211,797814.2077
2010-02-08 15:55:00,9.47,9.47,9.45,9.47,1118555.4763601806,3.6211,3.6211,3.6134,3.6211,1118555.4764
2010-02-09 09:30:00,9.58,9.64,9.53,9.53,283677.83321454027,3.6631,3.6861,3.644,3.644,283677.8332
2010-02-09 09:35:00,9.53,9.55,9.51,9.52,257068.18721786648,3.644,3.6516,3.6364,3.6402,257068.1872
2010-02-09 09:40:00,9.52,9.54,9.51,9.52,648134.9489189831,3.6402,3.6478,3.6364,3.6402,648134.9489
2010-02-09 09:45:00,9.51,9.52,9.47,9.49,367308.1492040865,3.6364,3.6402,3.6211,3.6287,367308.1492
2010-02-09 09:50:00,9.49,9.5,9.47,9.5,251841.29246851985,3.6287,3.6325,3.6211,3.6325,251841.2925
2010-02-09 09:55:00,9.5,9.51,9.48,9.49,173913.04347826086,3.6325,3.6364,3.6249,3.6287,173913.0435
2010-02-09 10:00:00,9.49,9.49,9.47,9.48,228557.85222143028,3.6287,3.6287,3.6211,3.6249,228557.8522
2010-02-09 10:05:00,9.48,9.5,9.48,9.48,299596.1035875505,3.6249,3.6325,3.6249,3.6249,299596.1036
2010-02-09 10:10:00,9.48,9.48,9.47,9.48,259206.4623425992,3.6249,3.6249,3.6211,3.6249,259206.4623
2010-02-09 10:15:00,9.47,9.52,9.47,9.5,419814.6828225232,3.6211,3.6402,3.6211,3.6325,419814.6828
2010-02-09 10:20:00,9.5,9.5,9.47,9.49,185792.34972677595,3.6325,3.6325,3.6211,3.6287,185792.3497
2010-02-09 10:25:00,9.49,9.5,9.47,9.47,301259.2064623426,3.6287,3.6325,3.6211,3.6211,301259.2065
2010-02-09 10:30:00,9.47,9.49,9.47,9.48,323117.12995961035,3.6211,3.6287,3.6211,3.6249,323117.13
2010-02-09 10:35:00,9.48,9.48,9.47,9.47,430268.4723212164,3.6249,3.6249,3.6211,3.6211,430268.4723
2010-02-09 10:40:00,9.47,9.48,9.43,9.44,486338.7978142077,3.6211,3.6249,3.6058,3.6096,486338.7978
2010-02-09 10:45:00,9.44,9.44,9.42,9.44,859349.0140175814,3.6096,3.6096,3.6019,3.6096,859349.014
2010-02-09 10:50:00,9.44,9.46,9.44,9.45,287716.79733903543,3.6096,3.6172,3.6096,3.6134,287716.7973
2010-02-09 10:55:00,9.45,9.46,9.42,9.42,510334.99643620814,3.6134,3.6172,3.6019,3.6019,510334.9964
2010-02-09 11:00:00,9.42,9.44,9.4,9.43,492516.03706343553,3.6019,3.6096,3.5943,3.6058,492516.0371
2010-02-09 11:05:00,9.43,9.44,9.37,9.39,369208.8382038489,3.6058,3.6096,3.5828,3.5905,369208.8382
2010-02-09 11:10:00,9.39,9.42,9.36,9.42,598954.6210501307,3.5905,3.6019,3.579,3.6019,598954.6211
2010-02-09 11:15:00,9.42,9.43,9.41,9.43,495129.4844381088,3.6019,3.6058,3.5981,3.6058,495129.4844
2010-02-09 11:20:00,9.42,9.43,9.41,9.41,172725.11285340937,3.6019,3.6058,3.5981,3.5981,172725.1129
2010-02-09 11:25:00,9.41,9.41,9.37,9.37,436920.8838203849,3.5981,3.5981,3.5828,3.5828,436920.8838
2010-02-09 11:30:00,9.37,9.45,9.37,9.45,299596.1035875505,3.5828,3.6134,3.5828,3.6134,299596.1036
2010-02-09 11:35:00,9.46,9.48,9.44,9.45,734378.7122832027,3.6172,3.6249,3.6096,3.6134,734378.7123
2010-02-09 11:40:00,9.45,9.47,9.42,9.44,364219.52957947255,3.6134,3.6211,3.6019,3.6096,364219.5296
2010-02-09 11:45:00,9.44,9.46,9.43,9.44,263007.84034212405,3.6096,3.6172,3.6058,3.6096,263007.8403
2010-02-09 11:50:00,9.44,9.5,9.44,9.48,494891.8983131385,3.6096,3.6325,3.6096,3.6249,494891.8983
2010-02-09 11:55:00,9.47,9.48,9.44,9.44,238061.2972202424,3.6211,3.6249,3.6096,3.6096,238061.2972
2010-02-09 12:00:00,9.44,9.47,9.44,9.47,264195.77096697554,3.6096,3.6211,3.6096,3.6211,264195.771
2010-02-09 12:05:00,9.47,9.48,9.47,9.47,376574.0080779283,3.6211,3.6249,3.6211,3.6211,376574.0081
2010-02-09 12:10:00,9.47,9.48,9.46,9.46,201473.0339748159,3.6211,3.6249,3.6172,3.6172,201473.034
2010-02-09 12:15:00,9.47,9.51,9.47,9.5,541933.9510572583,3.6211,3.6364,3.6211,3.6325,541933.9511
2010-02-09 12:20:00,9.5,9.51,9.47,9.47,254692.32596816347,3.6325,3.6364,3.6211,3.6211,254692.326
2010-02-09 12:25:00,9.47,9.48,9.47,9.47,205987.1703492516,3.6211,3.6249,3.6211,3.6211,205987.1703
2010-02-09 12:30:00,9.47,9.47,9.47,9.47,277975.76621525304,3.6211,3.6211,3.6211,3.6211,277975.7662
2010-02-09 12:35:00,9.47,9.48,9.47,9.48,261582.3235923022,3.6211,3.6249,3.6211,3.6249,261582.3236
2010-02-09 12:40:00,9.48,9.48,9.4,9.44,723212.1644095985,3.6249,3.6249,3.5943,3.6096,723212.1644
2010-02-09 12:45:00,9.44,9.45,9.43,9.44,470182.9413162272,3.6096,3.6134,3.6058,3.6096,470182.9413
2010-02-09 12:50:00,9.44,9.44,9.43,9.44,307674.0318365408,3.6096,3.6096,3.6058,3.6096,307674.0318
2010-02-09 12:55:00,9.44,9.44,9.43,9.44,148966.5003563792,3.6096,3.6096,3.6058,3.6096,148966.5004
2010-02-09 13:00:00,9.44,9.47,9.44,9.44,239249.22784509385,3.6096,3.6211,3.6096,3.6096,239249.2278
2010-02-09 13:05:00,9.44,9.44,9.43,9.44,118793.06248515088,3.6096,3.6096,3.6058,3.6096,118793.0625
2010-02-09 13:10:00,9.44,9.44,9.43,9.44,106913.7562366358,3.6096,3.6096,3.6058,3.6096,106913.7562
2010-02-09 13:15:00,9.44,9.44,9.43,9.43,109289.6174863388,3.6096,3.6096,3.6058,3.6058,109289.6175
2010-02-09 13:20:00,9.43,9.44,9.43,9.44,64148.25374198147,3.6058,3.6096,3.6058,3.6096,64148.2537
2010-02-09 13:25:00,9.44,9.46,9.44,9.45,188168.21097647896,3.6096,3.6172,3.6096,3.6134,188168.211
2010-02-09 13:30:00,9.45,9.45,9.44,9.44,392492.27845093847,3.6134,3.6134,3.6096,3.6096,392492.2785
2010-02-09 13:35:00,9.44,9.45,9.43,9.44,154668.56735566643,3.6096,3.6134,3.6058,3.6096,154668.5674
2010-02-09 13:40:00,9.44,9.45,9.44,9.45,214302.68472321212,3.6096,3.6134,3.6096,3.6134,214302.6847
2010-02-09 13:45:00,9.45,9.45,9.44,9.45,231171.2995961036,3.6134,3.6134,3.6096,3.6134,231171.2996
2010-02-09 13:50:00,9.44,9.45,9.44,9.44,197671.65597529104,3.6096,3.6134,3.6096,3.6096,197671.656
2010-02-09 13:55:00,9.44,9.45,9.44,9.44,132573.05773342837,3.6096,3.6134,3.6096,3.6096,132573.0577
2010-02-09 14:00:00,9.45,9.45,9.44,9.44,256593.01496792588,3.6134,3.6134,3.6096,3.6096,256593.015
2010-02-09 14:05:00,9.44,9.45,9.44,9.44,145640.29460679495,3.6096,3.6134,3.6096,3.6096,145640.2946
2010-02-09 14:10:00,9.44,9.45,9.43,9.44,112140.6509859824,3.6096,3.6134,3.6058,3.6096,112140.651
2010-02-09 14:15:00,9.44,9.44,9.43,9.43,239011.6417201236,3.6096,3.6096,3.6058,3.6058,239011.6417
2010-02-09 14:20:00,9.43,9.45,9.43,9.44,167260.63197909243,3.6058,3.6134,3.6058,3.6096,167260.632
2010-02-09 14:25:00,9.44,9.45,9.44,9.44,68662.3901164172,3.6096,3.6134,3.6096,3.6096,68662.3901
2010-02-09 14:30:00,9.44,9.45,9.44,9.44,325968.163459254,3.6096,3.6134,3.6096,3.6096,325968.1635
2010-02-09 14:35:00,9.45,9.45,9.43,9.43,98598.24186267522,3.6134,3.6134,3.6058,3.6058,98598.2419
2010-02-09 14:40:00,9.43,9.45,9.43,9.43,311712.9959610359,3.6058,3.6134,3.6058,3.6058,311712.996
2010-02-09 14:45:00,9.43,9.44,9.43,9.43,159420.28985507248,3.6058,3.6096,3.6058,3.6058,159420.2899
2010-02-09 14:50:00,9.43,9.43,9.41,9.42,311475.4098360656,3.6058,3.6058,3.5981,3.6019,311475.4098
2010-02-09 14:55:00,9.42,9.43,9.42,9.42,121406.5098598242,3.6019,3.6058,3.6019,3.6019,121406.5099
2010-02-09 15:00:00,9.42,9.44,9.41,9.44,229270.6105963412,3.6019,3.6096,3.5981,3.6096,229270.6106
2010-02-09 15:05:00,9.44,9.45,9.43,9.45,265858.87384176766,3.6096,3.6134,3.6058,3.6134,265858.8738
2010-02-09 15:10:00,9.45,9.46,9.44,9.46,335471.60845806607,3.6134,3.6172,3.6096,3.6172,335471.6085
2010-02-09 15:15:00,9.46,9.46,9.44,9.45,229745.78284628177,3.6172,3.6172,3.6096,3.6134,229745.7828
2010-02-09 15:20:00,9.45,9.47,9.45,9.46,371109.5272036113,3.6134,3.6211,3.6134,3.6172,371109.5272
2010-02-09 15:25:00,9.46,9.47,9.44,9.45,952720.36113091,3.6172,3.6211,3.6096,3.6134,952720.3611
2010-02-09 15:30:00,9.45,9.46,9.44,9.45,814682.8225231647,3.6134,3.6172,3.6096,3.6134,814682.8225
2010-02-09 15:35:00,9.45,9.45,9.44,9.44,305298.17058683775,3.6134,3.6134,3.6096,3.6096,305298.1706
2010-02-09 15:40:00,9.44,9.44,9.43,9.43,540983.606557377,3.6096,3.6096,3.6058,3.6058,540983.6066
2010-02-09 15:45:00,9.43,9.44,9.42,9.42,509384.6519363269,3.6058,3.6096,3.6019,3.6019,509384.6519
2010-02-09 15:50:00,9.43,9.44,9.4,9.41,1090045.1413637444,3.6058,3.6096,3.5943,3.5981,1090045.1414
2010-02-09 15:55:00,9.41,9.43,9.41,9.42,1385364.6947018297,3.5981,3.6058,3.5981,3.6019,1385364.6947
2010-02-10 09:30:00,9.39,9.42,9.37,9.4,599429.7933000713,3.5905,3.6019,3.5828,3.5943,599429.7933
2010-02-10 09:35:00,9.4,9.42,9.39,9.41,495367.0705630792,3.5943,3.6019,3.5905,3.5981,495367.0706
2010-02-10 09:40:00,9.41,9.42,9.39,9.39,270373.0102162034,3.5981,3.6019,3.5905,3.5905,270373.0102
2010-02-10 09:45:00,9.39,9.41,9.38,9.38,533618.4366832977,3.5905,3.5981,3.5866,3.5866,533618.4367
2010-02-10 09:50:00,9.38,9.39,9.34,9.34,397481.5870753148,3.5866,3.5905,3.5713,3.5713,397481.5871
2010-02-10 09:55:00,9.34,9.37,9.34,9.34,284628.1777144215,3.5713,3.5828,3.5713,3.5713,284628.1777
2010-02-10 10:00:00,9.34,9.34,9.31,9.33,648372.5350439535,3.5713,3.5713,3.5599,3.5675,648372.535
2010-02-10 10:05:00,9.33,9.33,9.27,9.27,692563.5542884296,3.5675,3.5675,3.5446,3.5446,692563.5543
2010-02-10 10:10:00,9.27,9.29,9.26,9.27,485626.0394392968,3.5446,3.5522,3.5408,3.5446,485626.0394
2010-02-10 10:15:00,9.26,9.27,9.21,9.23,1513423.616060822,3.5408,3.5446,3.5216,3.5293,1513423.6161
2010-02-10 10:20:00,9.23,9.23,9.2,9.22,655975.2910430031,3.5293,3.5293,3.5178,3.5255,655975.291
2010-02-10 10:25:00,9.22,9.22,9.17,9.2,842480.39914469,3.5255,3.5255,3.5063,3.5178,842480.3991
2010-02-10 10:30:00,9.21,9.21,9.18,9.21,1259444.0484675695,3.5216,3.5216,3.5102,3.5216,1259444.0485
2010-02-10 10:35:00,9.21,9.22,9.2,9.2,420527.4411974341,3.5216,3.5255,3.5178,3.5178,420527.4412
2010-02-10 10:40:00,9.2,9.21,9.18,9.19,703492.5160370634,3.5178,3.5216,3.5102,3.514,703492.516
2010-02-10 10:45:00,9.19,9.2,9.18,9.18,409836.0655737705,3.514,3.5178,3.5102,3.5102,409836.0656
2010-02-10 10:50:00,9.18,9.24,9.18,9.21,809693.5138987884,3.5102,3.5331,3.5102,3.5216,809693.5139
2010-02-10 10:55:00,9.22,9.23,9.21,9.21,344975.0534568781,3.5255,3.5293,3.5216,3.5216,344975.0535
2010-02-10 11:00:00,9.21,9.21,9.18,9.18,365882.6324542647,3.5216,3.5216,3.5102,3.5102,365882.6325
2010-02-10 11:05:00,9.18,9.2,9.18,9.18,631979.0924210027,3.5102,3.5178,3.5102,3.5102,631979.0924
2010-02-10 11:10:00,9.18,9.19,9.16,9.17,487289.1423140889,3.5102,3.514,3.5025,3.5063,487289.1423
2010-02-10 11:15:00,9.16,9.3,9.15,9.15,298645.7590876693,3.5025,3.5561,3.4987,3.4987,298645.7591
2010-02-10 11:20:00,9.15,9.19,9.15,9.19,411023.996198622,3.4987,3.514,3.4987,3.514,411023.9962
2010-02-10 11:25:00,9.19,9.21,9.18,9.18,906391.0667617013,3.514,3.5216,3.5102,3.5102,906391.0668
2010-02-10 11:30:00,9.18,9.21,9.18,9.21,430030.8861962461,3.5102,3.5216,3.5102,3.5216,430030.8862
2010-02-10 11:35:00,9.21,9.21,9.19,9.21,465193.6326918508,3.5216,3.5216,3.514,3.5216,465193.6327
2010-02-10 11:40:00,9.21,9.23,9.2,9.21,462105.01306723687,3.5216,3.5293,3.5178,3.5216,462105.0131
2010-02-10 11:45:00,9.21,9.23,9.19,9.22,304822.9983368971,3.5216,3.5293,3.514,3.5255,304822.9983
2010-02-10 11:50:00,9.21,9.23,9.21,9.22,207175.10097410312,3.5216,3.5293,3.5216,3.5255,207175.101
2010-02-10 11:55:00,9.21,9.22,9.2,9.21,594678.0708006653,3.5216,3.5255,3.5178,3.5216,594678.0708
2010-02-10 12:00:00,9.22,9.22,9.2,9.21,250415.77571869805,3.5255,3.5255,3.5178,3.5216,250415.7757
2010-02-10 12:05:00,9.22,9.22,9.21,9.21,312188.16821097647,3.5255,3.5255,3.5216,3.5216,312188.1682
2010-02-10 12:10:00,9.21,9.22,9.21,9.21,197671.65597529104,3.5216,3.5255,3.5216,3.5216,197671.656
2010-02-10 12:15:00,9.21,9.21,9.18,9.18,775243.5257780945,3.5216,3.5216,3.5102,3.5102,775243.5258
2010-02-10 12:20:00,9.18,9.2,9.18,9.19,513423.6160608221,3.5102,3.5178,3.5102,3.514,513423.6161
2010-02-10 12:25:00,9.19,9.21,9.18,9.21,225231.6464718461,3.514,3.5216,3.5102,3.5216,225231.6465
2010-02-10 12:30:00,9.21,9.23,9.2,9.21,487051.5561891186,3.5216,3.5293,3.5178,3.5216,487051.5562
2010-02-10 12:35:00,9.21,9.22,9.21,9.22,296507.48396293656,3.5216,3.5255,3.5216,3.5255,296507.484
2010-02-10 12:40:00,9.21,9.23,9.21,9.22,1052506.533618437,3.5216,3.5293,3.5216,3.5255,1052506.5336
2010-02-10 12:45:00,9.23,9.23,9.22,9.23,115229.27061059634,3.5293,3.5293,3.5255,3.5293,115229.2706
2010-02-10 12:50:00,9.22,9.23,9.22,9.22,76027.55999049656,3.5255,3.5293,3.5255,3.5255,76027.56
2010-02-10 12:55:00,9.22,9.23,9.22,9.23,147778.56973152768,3.5255,3.5293,3.5255,3.5293,147778.5697
2010-02-10 13:00:00,9.23,9.25,9.22,9.24,597766.6904252792,3.5293,3.5369,3.5255,3.5331,597766.6904
2010-02-10 13:05:00,9.24,9.26,9.24,9.25,261344.737467332,3.5331,3.5408,3.5331,3.5369,261344.7375
2010-02-10 13:10:00,9.26,9.28,9.25,9.26,547636.0180565455,3.5408,3.5484,3.5369,3.5408,547636.0181
2010-02-10 13:15:00,9.26,9.28,9.26,9.26,373485.3884533143,3.5408,3.5484,3.5408,3.5408,373485.3885
2010-02-10 13:20:00,9.26,9.26,9.25,9.26,250653.3618436684,3.5408,3.5408,3.5369,3.5408,250653.3618
2010-02-10 13:25:00,9.26,9.26,9.26,9.26,550962.2238061298,3.5408,3.5408,3.5408,3.5408,550962.2238
2010-02-10 13:30:00,9.26,9.26,9.25,9.26,251128.53409360893,3.5408,3.5408,3.5369,3.5408,251128.5341
2010-02-10 13:35:00,9.26,9.26,9.25,9.26,377761.93870277976,3.5408,3.5408,3.5369,3.5408,377761.9387
2010-02-10 13:40:00,9.26,9.26,9.25,9.26,567355.6664290805,3.5408,3.5408,3.5369,3.5408,567355.6664
2010-02-10 13:45:00,9.26,9.26,9.25,9.26,288667.14183891664,3.5408,3.5408,3.5369,3.5408,288667.1418
2010-02-10 13:50:00,9.26,9.27,9.25,9.25,159895.46210501308,3.5408,3.5446,3.5369,3.5369,159895.4621
2010-02-10 13:55:00,9.25,9.25,9.24,9.24,132097.88548348777,3.5369,3.5369,3.5331,3.5331,132097.8855
2010-02-10 14:00:00,9.25,9.26,9.24,9.26,266096.45996673795,3.5369,3.5408,3.5331,3.5408,266096.46
2010-02-10 14:05:00,9.26,9.27,9.26,9.26,138275.1247327156,3.5408,3.5446,3.5408,3.5408,138275.1247
2010-02-10 14:10:00,9.26,9.26,9.25,9.26,193632.6918507959,3.5408,3.5408,3.5369,3.5408,193632.6919
2010-02-10 14:15:00,9.26,9.27,9.25,9.26,270373.0102162034,3.5408,3.5446,3.5369,3.5408,270373.0102
2010-02-10 14:20:00,9.26,9.26,9.24,9.25,160370.63435495368,3.5408,3.5408,3.5331,3.5369,160370.6344
2010-02-10 14:25:00,9.25,9.26,9.25,9.25,212639.5818484201,3.5369,3.5408,3.5369,3.5369,212639.5818
2010-02-10 14:30:00,9.25,9.25,9.23,9.25,160133.04822998337,3.5369,3.5369,3.5293,3.5369,160133.0482
2010-02-10 14:35:00,9.25,9.26,9.23,9.24,295319.55333808507,3.5369,3.5408,3.5293,3.5331,295319.5533
2010-02-10 14:40:00,9.24,9.25,9.23,9.23,111903.06486101211,3.5331,3.5369,3.5293,3.5293,111903.0649
2010-02-10 14:45:00,9.23,9.24,9.22,9.22,203848.8952245189,3.5293,3.5331,3.5255,3.5255,203848.8952
2010-02-10 14:50:00,9.22,9.23,9.21,9.23,543359.4678070801,3.5255,3.5293,3.5216,3.5293,543359.4678
2010-02-10 14:55:00,9.23,9.24,9.23,9.23,160133.04822998337,3.5293,3.5331,3.5293,3.5293,160133.0482
2010-02-10 15:00:00,9.23,9.25,9.23,9.25,230933.7134711333,3.5293,3.5369,3.5293,3.5369,230933.7135
2010-02-10 15:05:00,9.25,9.25,9.23,9.24,437871.2283202661,3.5369,3.5369,3.5293,3.5331,437871.2283
2010-02-10 15:10:00,9.24,9.26,9.23,9.23,299358.5174625802,3.5331,3.5408,3.5293,3.5293,299358.5175
2010-02-10 15:15:00,9.23,9.25,9.23,9.23,323117.12995961035,3.5293,3.5369,3.5293,3.5293,323117.13
2010-02-10 15:20:00,9.23,9.25,9.23,9.24,305535.75671180803,3.5293,3.5369,3.5293,3.5331,305535.7567
2010-02-10 15:25:00,9.25,9.25,9.23,9.25,387740.5559515325,3.5369,3.5369,3.5293,3.5369,387740.556
2010-02-10 15:30:00,9.25,9.25,9.22,9.22,608458.0660489427,3.5369,3.5369,3.5255,3.5255,608458.066
2010-02-10 15:35:00,9.23,9.23,9.21,9.23,495129.4844381088,3.5293,3.5293,3.5216,3.5293,495129.4844
2010-02-10 15:40:00,9.23,9.24,9.22,9.23,648134.9489189831,3.5293,3.5331,3.5255,3.5293,648134.9489
2010-02-10 15:45:00,9.23,9.25,9.23,9.25,578997.3865526253,3.5293,3.5369,3.5293,3.5369,578997.3866
2010-02-10 15:50:00,9.25,9.26,9.23,9.23,1130672.368733666,3.5369,3.5408,3.5293,3.5293,1130672.3687
2010-02-10 15:55:00,9.23,9.24,9.23,9.24,1315989.546210501,3.5293,3.5331,3.5293,3.5331,1315989.5462
2010-02-11 09:30:00,9.18,9.23,9.13,9.15,916132.0978854836,3.5102,3.5293,3.491,3.4987,916132.0979
2010-02-11 09:35:00,9.15,9.16,9.12,9.13,1027559.990496555,3.4987,3.5025,3.4872,3.491,1027559.9905
2010-02-11 09:40:00,9.13,9.13,9.08,9.09,1187693.0387265384,3.491,3.491,3.4719,3.4758,1187693.0387
2010-02-11 09:45:00,9.09,9.11,9.07,9.1,456878.1183178903,3.4758,3.4834,3.4681,3.4796,456878.1183
2010-02-11 09:50:00,9.11,9.12,9.07,9.1,578759.800427655,3.4834,3.4872,3.4681,3.4796,578759.8004
2010-02-11 09:55:00,9.09,9.13,9.08,9.13,651461.1546685674,3.4758,3.491,3.4719,3.491,651461.1547
2010-02-11 10:00:00,9.13,9.15,9.1,9.14,475647.4221905441,3.491,3.4987,3.4796,3.4949,475647.4222
2010-02-11 10:05:00,9.14,9.19,9.14,9.15,430506.0584461868,3.4949,3.514,3.4949,3.4987,430506.0584
2010-02-11 10:10:00,9.16,9.21,9.15,9.15,584461.8674269423,3.5025,3.5216,3.4987,3.4987,584461.8674
2010-02-11 10:15:00,9.16,9.19,9.16,9.17,287004.0389641245,3.5025,3.514,3.5025,3.5063,287004.039
2010-02-11 10:20:00,9.17,9.18,9.15,9.18,460441.9101924448,3.5063,3.5102,3.4987,3.5102,460441.9102
2010-02-11 10:25:00,9.18,9.19,9.17,9.18,464718.4604419102,3.5102,3.514,3.5063,3.5102,464718.4604
2010-02-11 10:30:00,9.19,9.19,9.14,9.15,354953.6707056308,3.514,3.514,3.4949,3.4987,354953.6707
2010-02-11 10:35:00,9.15,9.16,9.14,9.15,370159.1827037301,3.4987,3.5025,3.4949,3.4987,370159.1827
2010-02-11 10:40:00,9.15,9.17,9.14,9.15,386552.62532668095,3.4987,3.5063,3.4949,3.4987,386552.6253
2010-02-11 10:45:00,9.15,9.18,9.15,9.15,343311.950582086,3.4987,3.5102,3.4987,3.4987,343311.9506
2010-02-11 10:50:00,9.15,9.15,9.12,9.13,409598.4794488002,3.4987,3.4987,3.4872,3.491,409598.4794
2010-02-11 10:55:00,9.13,9.14,9.12,9.13,254692.32596816347,3.491,3.4949,3.4872,3.491,254692.326
2010-02-11 11:00:00,9.13,9.17,9.13,9.15,287004.0389641245,3.491,3.5063,3.491,3.4987,287004.039
2010-02-11 11:05:00,9.15,9.17,9.15,9.16,320266.09645996673,3.4987,3.5063,3.4987,3.5025,320266.0965
2010-02-11 11:10:00,9.16,9.22,9.16,9.21,924447.612259444,3.5025,3.5255,3.5025,3.5216,924447.6123
2010-02-11 11:15:00,9.21,9.23,9.2,9.2,544547.3984319316,3.5216,3.5293,3.5178,3.5178,544547.3984
2010-02-11 11:20:00,9.2,9.27,9.19,9.27,646947.0182941316,3.5178,3.5446,3.514,3.5446,646947.0183
2010-02-11 11:25:00,9.27,9.27,9.23,9.25,715846.9945355192,3.5446,3.5446,3.5293,3.5369,715846.9945
2010-02-11 11:30:00,9.25,9.26,9.22,9.23,238536.46947018296,3.5369,3.5408,3.5255,3.5293,238536.4695
2010-02-11 11:35:00,9.23,9.26,9.23,9.25,338085.0558327394,3.5293,3.5408,3.5293,3.5369,338085.0558
2010-02-11 11:40:00,9.25,9.27,9.23,9.27,452601.5680684248,3.5369,3.5446,3.5293,3.5446,452601.5681
2010-02-11 11:45:00,9.26,9.28,9.26,9.28,306961.27346162987,3.5408,3.5484,3.5408,3.5484,306961.2735
2010-02-11 11:50:00,9.28,9.32,9.28,9.3,552862.9128058922,3.5484,3.5637,3.5484,3.5561,552862.9128
2010-02-11 11:55:00,9.3,9.32,9.27,9.29,577334.2836778333,3.5561,3.5637,3.5446,3.5522,577334.2837
2010-02-11 12:00:00,9.29,9.29,9.26,9.29,282965.0748396293,3.5522,3.5522,3.5408,3.5522,282965.0748
2010-02-11 12:05:00,9.29,9.29,9.28,9.29,349251.6037063436,3.5522,3.5522,3.5484,3.5522,349251.6037
2010-02-11 12:10:00,9.29,9.3,9.28,9.29,262532.6680921834,3.5522,3.5561,3.5484,3.5522,262532.6681
2010-02-11 12:15:00,9.29,9.32,9.29,9.32,298883.3452126396,3.5522,3.5637,3.5522,3.5637,298883.3452
2010-02-11 12:20:00,9.31,9.32,9.3,9.3,285816.108339273,3.5599,3.5637,3.5561,3.5561,285816.1083
2010-02-11 12:25:00,9.3,9.31,9.29,9.31,241149.91684485623,3.5561,3.5599,3.5522,3.5599,241149.9168
2010-02-11 12:30:00,9.31,9.31,9.31,9.31,110477.5481111903,3.5599,3.5599,3.5599,3.5599,110477.5481
2010-02-11 12:35:00,9.31,9.32,9.31,9.32,144452.36398194346,3.5599,3.5637,3.5599,3.5637,144452.364
2010-02-11 12:40:00,9.32,9.33,9.31,9.32,144927.53623188406,3.5637,3.5675,3.5599,3.5637,144927.5362
2010-02-11 12:45:00,9.32,9.33,9.31,9.31,157519.60085531004,3.5637,3.5675,3.5599,3.5599,157519.6009
2010-02-11 12:50:00,9.31,9.32,9.31,9.32,91945.83036350676,3.5599,3.5637,3.5599,3.5637,91945.8304
2010-02-11 12:55:00,9.32,9.34,9.31,9.32,165122.3568543597,3.5637,3.5713,3.5599,3.5637,165122.3569
2010-02-11 13:00:00,9.32,9.33,9.3,9.31,122119.2682347351,3.5637,3.5675,3.5561,3.5599,122119.2682
2010-02-11 13:05:00,9.31,9.31,9.3,9.31,89569.96911380376,3.5599,3.5599,3.5561,3.5599,89569.9691
2010-02-11 13:10:00,9.31,9.31,9.29,9.31,376574.0080779283,3.5599,3.5599,3.5522,3.5599,376574.0081
2010-02-11 13:15:00,9.31,9.32,9.31,9.32,73176.52649085294,3.5599,3.5637,3.5599,3.5637,73176.5265
2010-02-11 13:20:00,9.32,9.34,9.31,9.34,149916.8448562604,3.5637,3.5713,3.5599,3.5713,149916.8449
2010-02-11 13:25:00,9.34,9.34,9.31,9.31,280351.6274649561,3.5713,3.5713,3.5599,3.5599,280351.6275
2010-02-11 13:30:00,9.32,9.34,9.31,9.33,164647.1846044191,3.5637,3.5713,3.5599,3.5675,164647.1846
2010-02-11 13:35:00,9.33,9.34,9.31,9.31,172487.52672843906,3.5675,3.5713,3.5599,3.5599,172487.5267
2010-02-11 13:40:00,9.31,9.31,9.3,9.31,138750.2969826562,3.5599,3.5599,3.5561,3.5599,138750.297
2010-02-11 13:45:00,9.31,9.31,9.27,9.28,293418.86433832266,3.5599,3.5599,3.5446,3.5484,293418.8643
2010-02-11 13:50:00,9.28,9.29,9.28,9.29,221667.8545972916,3.5484,3.5522,3.5484,3.5522,221667.8546
2010-02-11 13:55:00,9.29,9.29,9.29,9.29,101211.68923734856,3.5522,3.5522,3.5522,3.5522,101211.6892
2010-02-11 14:00:00,9.29,9.31,9.29,9.3,199334.7588500832,3.5522,3.5599,3.5522,3.5561,199334.7589
2010-02-11 14:05:00,9.3,9.3,9.29,9.29,276550.2494654312,3.5561,3.5561,3.5522,3.5522,276550.2495
2010-02-11 14:10:00,9.3,9.3,9.27,9.28,309099.54858636257,3.5561,3.5561,3.5446,3.5484,309099.5486
2010-02-11 14:15:00,9.28,9.29,9.28,9.29,277263.0078403421,3.5484,3.5522,3.5484,3.5522,277263.0078
2010-02-11 14:20:00,9.29,9.3,9.29,9.3,225944.4048467569,3.5522,3.5561,3.5522,3.5561,225944.4048
2010-02-11 14:25:00,9.3,9.32,9.29,9.32,323354.7160845807,3.5561,3.5637,3.5522,3.5637,323354.7161
2010-02-11 14:30:00,9.32,9.32,9.29,9.29,579710.1449275363,3.5637,3.5637,3.5522,3.5522,579710.1449
2010-02-11 14:35:00,9.29,9.31,9.29,9.31,236398.19434545023,3.5522,3.5599,3.5522,3.5599,236398.1943
2010-02-11 14:40:00,9.31,9.31,9.29,9.29,118555.47636018058,3.5599,3.5599,3.5522,3.5522,118555.4764
2010-02-11 14:45:00,9.3,9.31,9.29,9.29,307198.85958660016,3.5561,3.5599,3.5522,3.5522,307198.8596
2010-02-11 14:50:00,9.29,9.3,9.27,9.28,348538.84533143265,3.5522,3.5561,3.5446,3.5484,348538.8453
2010-02-11 14:55:00,9.28,9.29,9.27,9.29,221905.44072226185,3.5484,3.5522,3.5446,3.5522,221905.4407
2010-02-11 15:00:00,9.29,9.29,9.27,9.28,513661.2021857924,3.5522,3.5522,3.5446,3.5484,513661.2022
2010-02-11 15:05:00,9.29,9.29,9.28,9.29,159657.87598004277,3.5522,3.5522,3.5484,3.5522,159657.876
2010-02-11 15:10:00,9.29,9.3,9.29,9.3,272986.4575908767,3.5522,3.5561,3.5522,3.5561,272986.4576
2010-02-11 15:15:00,9.3,9.31,9.3,9.3,142314.08885721074,3.5561,3.5599,3.5561,3.5561,142314.0889
2010-02-11 15:20:00,9.3,9.3,9.3,9.3,86481.34948918983,3.5561,3.5561,3.5561,3.5561,86481.3495
2010-02-11 15:25:00,9.3,9.3,9.28,9.28,233784.7469707769,3.5561,3.5561,3.5484,3.5484,233784.747
2010-02-11 15:30:00,9.28,9.29,9.27,9.29,258731.2900926586,3.5484,3.5522,3.5446,3.5522,258731.2901
2010-02-11 15:35:00,9.29,9.29,9.29,9.29,276550.2494654312,3.5522,3.5522,3.5522,3.5522,276550.2495
2010-02-11 15:40:00,9.29,9.3,9.28,9.3,366120.21857923496,3.5522,3.5561,3.5484,3.5561,366120.2186
2010-02-11 15:45:00,9.3,9.3,9.28,9.29,610121.1689237349,3.5561,3.5561,3.5484,3.5522,610121.1689
2010-02-11 15:50:00,9.28,9.31,9.28,9.31,687336.6595390829,3.5484,3.5599,3.5484,3.5599,687336.6595
2010-02-11 15:55:00,9.31,9.32,9.3,9.31,957234.4975053456,3.5599,3.5637,3.5561,3.5599,957234.4975
2010-02-12 09:30:00,9.15,9.18,9.05,9.12,925160.370634355,3.4987,3.5102,3.4605,3.4872,925160.3706
2010-02-12 09:35:00,9.12,9.19,9.11,9.17,648372.5350439535,3.4872,3.514,3.4834,3.5063,648372.535
2010-02-12 09:40:00,9.17,9.18,9.13,9.18,346162.9840817296,3.5063,3.5102,3.491,3.5102,346162.9841
2010-02-12 09:45:00,9.18,9.19,9.15,9.18,293181.2782133524,3.5102,3.514,3.4987,3.5102,293181.2782
2010-02-12 09:50:00,9.18,9.19,9.16,9.18,318602.9935851746,3.5102,3.514,3.5025,3.5102,318602.9936
2010-02-12 09:55:00,9.18,9.22,9.18,9.2,598241.8626752198,3.5102,3.5255,3.5102,3.5178,598241.8627
2010-02-12 10:00:00,9.2,9.2,9.15,9.19,627702.5421715372,3.5178,3.5178,3.4987,3.514,627702.5422
2010-02-12 10:05:00,9.19,9.24,9.18,9.23,284628.1777144215,3.514,3.5331,3.5102,3.5293,284628.1777
2010-02-12 10:10:00,9.23,9.26,9.22,9.25,504157.7571869803,3.5293,3.5408,3.5255,3.5369,504157.7572
2010-02-12 10:15:00,9.25,9.28,9.24,9.25,406747.4459491566,3.5369,3.5484,3.5331,3.5369,406747.4459
2010-02-12 10:20:00,9.25,9.25,9.23,9.25,206224.7564742219,3.5369,3.5369,3.5293,3.5369,206224.7565
2010-02-12 10:25:00,9.25,9.27,9.23,9.26,328344.024708957,3.5369,3.5446,3.5293,3.5408,328344.0247
2010-02-12 10:30:00,9.26,9.28,9.24,9.24,292943.692088382,3.5408,3.5484,3.5331,3.5331,292943.6921
2010-02-12 10:35:00,9.24,9.25,9.17,9.18,711808.030411024,3.5331,3.5369,3.5063,3.5102,711808.0304
2010-02-12 10:40:00,9.18,9.18,9.16,9.16,385364.6947018294,3.5102,3.5102,3.5025,3.5025,385364.6947
2010-02-12 10:45:00,9.16,9.16,9.13,9.13,761701.1166547873,3.5025,3.5025,3.491,3.491,761701.1167
2010-02-12 10:50:00,9.13,9.17,9.12,9.15,359467.80708006653,3.491,3.5063,3.4872,3.4987,359467.8071
2010-02-12 10:55:00,9.15,9.17,9.14,9.16,294131.6227132336,3.4987,3.5063,3.4949,3.5025,294131.6227
2010-02-12 11:00:00,9.16,9.16,9.12,9.13,391066.7617011167,3.5025,3.5025,3.4872,3.491,391066.7617
2010-02-12 11:05:00,9.13,9.16,9.13,9.15,227845.09384651936,3.491,3.5025,3.491,3.4987,227845.0938
2010-02-12 11:10:00,9.15,9.15,9.13,9.15,270373.0102162034,3.4987,3.4987,3.491,3.4987,270373.0102
2010-02-12 11:15:00,9.15,9.17,9.15,9.17,238298.88334521264,3.4987,3.5063,3.4987,3.5063,238298.8833
2010-02-12 11:20:00,9.17,9.19,9.17,9.18,297933.0007127584,3.5063,3.514,3.5063,3.5102,297933.0007
2010-02-12 11:25:00,9.17,9.18,9.15,9.16,186029.93585174627,3.5063,3.5102,3.4987,3.5025,186029.9359
2010-02-12 11:30:00,9.16,9.16,9.14,9.14,310287.47921121406,3.5025,3.5025,3.4949,3.4949,310287.4792
2010-02-12 11:35:00,9.14,9.17,9.14,9.17,368971.2520788786,3.4949,3.5063,3.4949,3.5063,368971.2521
2010-02-12 11:40:00,9.17,9.18,9.14,9.14,377049.1803278689,3.5063,3.5102,3.4949,3.4949,377049.1803
2010-02-12 11:45:00,9.14,9.15,9.14,9.15,165597.5291043003,3.4949,3.4987,3.4949,3.4987,165597.5291
2010-02-12 11:50:00,9.15,9.15,9.13,9.15,289617.48633879784,3.4987,3.4987,3.491,3.4987,289617.4863
2010-02-12 11:55:00,9.15,9.15,9.12,9.12,330719.88595866004,3.4987,3.4987,3.4872,3.4872,330719.886
2010-02-12 12:00:00,9.13,9.17,9.12,9.17,378949.86932763126,3.491,3.5063,3.4872,3.5063,378949.8693
2010-02-12 12:05:00,9.16,9.18,9.15,9.15,674982.1810406273,3.5025,3.5102,3.4987,3.4987,674982.181
2010-02-12 12:10:00,9.16,9.16,9.14,9.15,483962.93656450463,3.5025,3.5025,3.4949,3.4987,483962.9366
2010-02-12 12:15:00,9.15,9.18,9.15,9.16,796626.2770254217,3.4987,3.5102,3.4987,3.5025,796626.277
2010-02-12 12:20:00,9.16,9.18,9.14,9.14,885245.9016393443,3.5025,3.5102,3.4949,3.4949,885245.9016
2010-02-12 12:25:00,9.14,9.14,9.1,9.11,992397.2440009504,3.4949,3.4949,3.4796,3.4834,992397.244
2010-02-12 12:30:00,9.1,9.13,9.1,9.13,490377.7619387028,3.4796,3.491,3.4796,3.491,490377.7619
2010-02-12 12:35:00,9.13,9.14,9.13,9.13,324780.2328344025,3.491,3.4949,3.491,3.491,324780.2328
2010-02-12 12:40:00,9.13,9.13,9.12,9.12,394155.3813257306,3.491,3.491,3.4872,3.4872,394155.3813
2010-02-12 12:45:00,9.12,9.13,9.12,9.13,304822.9983368971,3.4872,3.491,3.4872,3.491,304822.9983
2010-02-12 12:50:00,9.12,9.13,9.12,9.12,410311.2378237111,3.4872,3.491,3.4872,3.4872,410311.2378
2010-02-12 12:55:00,9.12,9.14,9.12,9.13,343549.53670705634,3.4872,3.4949,3.4872,3.491,343549.5367
2010-02-12 13:00:00,9.13,9.13,9.12,9.12,308149.20408648136,3.491,3.491,3.4872,3.4872,308149.2041
2010-02-12 13:05:00,9.12,9.15,9.12,9.15,345450.22570681875,3.4872,3.4987,3.4872,3.4987,345450.2257
2010-02-12 13:10:00,9.14,9.15,9.12,9.12,310525.0653361844,3.4949,3.4987,3.4872,3.4872,310525.0653
2010-02-12 13:15:00,9.12,9.12,9.09,9.11,554050.8434307437,3.4872,3.4872,3.4758,3.4834,554050.8434
2010-02-12 13:20:00,9.1,9.11,9.08,9.09,427892.61107151344,3.4796,3.4834,3.4719,3.4758,427892.6111
2010-02-12 13:25:00,9.09,9.1,9.08,9.08,348776.43145640293,3.4758,3.4796,3.4719,3.4719,348776.4315
2010-02-12 13:30:00,9.08,9.08,9.07,9.08,474221.9054407223,3.4719,3.4719,3.4681,3.4719,474221.9054
2010-02-12 13:35:00,9.07,9.08,9.06,9.07,319553.3380850558,3.4681,3.4719,3.4643,3.4681,319553.3381
2010-02-12 13:40:00,9.07,9.13,9.07,9.12,564267.0468044666,3.4681,3.491,3.4681,3.4872,564267.0468
2010-02-12 13:45:00,9.12,9.12,9.1,9.1,220242.33784746967,3.4872,3.4872,3.4796,3.4796,220242.3378
2010-02-12 13:50:00,9.1,9.12,9.1,9.11,516512.235685436,3.4796,3.4872,3.4796,3.4834,516512.2357
2010-02-12 13:55:00,9.11,9.13,9.1,9.12,284628.1777144215,3.4834,3.491,3.4796,3.4872,284628.1777
2010-02-12 14:00:00,9.12,9.13,9.1,9.12,378237.1109527204,3.4872,3.491,3.4796,3.4872,378237.111
2010-02-12 14:05:00,9.12,9.13,9.12,9.13,371109.5272036113,3.4872,3.491,3.4872,3.491,371109.5272
2010-02-12 14:10:00,9.13,9.16,9.13,9.15,397244.0009503445,3.491,3.5025,3.491,3.4987,397244.001
2010-02-12 14:15:00,9.15,9.16,9.15,9.15,286053.6944642433,3.4987,3.5025,3.4987,3.4987,286053.6945
2010-02-12 14:20:00,9.15,9.16,9.15,9.15,234497.50534568785,3.4987,3.5025,3.4987,3.4987,234497.5053
2010-02-12 14:25:00,9.15,9.16,9.15,9.15,237586.12497030167,3.4987,3.5025,3.4987,3.4987,237586.125
2010-02-12 14:30:00,9.15,9.18,9.15,9.18,392729.8645759088,3.4987,3.5102,3.4987,3.5102,392729.8646
2010-02-12 14:35:00,9.17,9.18,9.15,9.16,425516.7498218104,3.5063,3.5102,3.4987,3.5025,425516.7498
2010-02-12 14:40:00,9.16,9.18,9.16,9.17,854597.2915181754,3.5025,3.5102,3.5025,3.5063,854597.2915
2010-02-12 14:45:00,9.17,9.18,9.17,9.17,292706.10596341174,3.5063,3.5102,3.5063,3.5063,292706.106
2010-02-12 14:50:00,9.17,9.19,9.17,9.18,411261.58232359233,3.5063,3.514,3.5063,3.5102,411261.5823
2010-02-12 14:55:00,9.18,9.18,9.15,9.15,426704.680446662,3.5102,3.5102,3.4987,3.4987,426704.6804
2010-02-12 15:00:00,9.15,9.15,9.13,9.13,389641.24495129485,3.4987,3.4987,3.491,3.491,389641.245
2010-02-12 15:05:00,9.13,9.15,9.12,9.15,481111.903064861,3.491,3.4987,3.4872,3.4987,481111.9031
2010-02-12 15:10:00,9.14,9.15,9.13,9.14,453314.3264433357,3.4949,3.4987,3.491,3.4949,453314.3264
2010-02-12 15:15:00,9.14,9.14,9.13,9.13,409360.8933238299,3.4949,3.4949,3.491,3.491,409360.8933
2010-02-12 15:20:00,9.13,9.15,9.13,9.15,349489.18983131385,3.491,3.4987,3.491,3.4987,349489.1898
2010-02-12 15:25:00,9.15,9.15,9.12,9.13,432169.1613209789,3.4987,3.4987,3.4872,3.491,432169.1613
2010-02-12 15:30:00,9.13,9.13,9.11,9.13,467331.9078165835,3.491,3.491,3.4834,3.491,467331.9078
2010-02-12 15:35:00,9.12,9.13,9.12,9.13,478973.6279401283,3.4872,3.491,3.4872,3.491,478973.6279
2010-02-12 15:40:00,9.13,9.15,9.12,9.13,605131.8602993585,3.491,3.4987,3.4872,3.491,605131.8603
2010-02-12 15:45:00,9.13,9.15,9.13,9.14,610596.3411736755,3.491,3.4987,3.491,3.4949,610596.3412
2010-02-12 15:50:00,9.14,9.16,9.13,9.15,1580898.075552388,3.4949,3.5025,3.491,3.4987,1580898.0756
2010-02-12 15:55:00,9.15,9.16,9.13,9.16,2011641.7201235448,3.4987,3.5025,3.491,3.5025,2011641.7201
2010-02-16 09:30:00,9.26,9.35,9.26,9.34,1274887.1465906391,3.5408,3.5752,3.5408,3.5713,1274887.1466
2010-02-16 09:35:00,9.34,9.34,9.28,9.29,354478.4984556902,3.5713,3.5713,3.5484,3.5522,354478.4985
2010-02-16 09:40:00,9.29,9.29,9.26,9.27,287004.0389641245,3.5522,3.5522,3.5408,3.5446,287004.039
2010-02-16 09:45:00,9.26,9.32,9.26,9.31,579710.1449275363,3.5408,3.5637,3.5408,3.5599,579710.1449
2010-02-16 09:50:00,9.31,9.35,9.31,9.34,724875.2672843906,3.5599,3.5752,3.5599,3.5713,724875.2673
2010-02-16 09:55:00,9.34,9.35,9.31,9.34,430743.64457115706,3.5713,3.5752,3.5599,3.5713,430743.6446
2010-02-16 10:00:00,9.33,9.35,9.33,9.35,457353.2905678309,3.5675,3.5752,3.5675,3.5752,457353.2906
2010-02-16 10:05:00,9.35,9.36,9.34,9.34,409360.8933238299,3.5752,3.579,3.5713,3.5713,409360.8933
2010-02-16 10:10:00,9.34,9.36,9.33,9.36,400807.792824899,3.5713,3.579,3.5675,3.579,400807.7928
2010-02-16 10:15:00,9.36,9.39,9.36,9.39,545497.7429318128,3.579,3.5905,3.579,3.5905,545497.7429
2010-02-16 10:20:00,9.39,9.39,9.37,9.38,351389.87883107626,3.5905,3.5905,3.5828,3.5866,351389.8788
2010-02-16 10:25:00,9.39,9.41,9.38,9.39,638631.5039201711,3.5905,3.5981,3.5866,3.5905,638631.5039
2010-02-16 10:30:00,9.39,9.42,9.39,9.41,552387.7405559515,3.5905,3.6019,3.5905,3.5981,552387.7406
2010-02-16 10:35:00,9.4,9.43,9.4,9.42,262532.6680921834,3.5943,3.6058,3.5943,3.6019,262532.6681
2010-02-16 10:40:00,9.42,9.44,9.42,9.42,293418.86433832266,3.6019,3.6096,3.6019,3.6019,293418.8643
2010-02-16 10:45:00,9.43,9.43,9.42,9.42,268234.73509147065,3.6058,3.6058,3.6019,3.6019,268234.7351
2010-02-16 10:50:00,9.42,9.42,9.39,9.39,368733.6659539083,3.6019,3.6019,3.5905,3.5905,368733.666
2010-02-16 10:55:00,9.39,9.4,9.38,9.39,213114.75409836063,3.5905,3.5943,3.5866,3.5905,213114.7541
2010-02-16 11:00:00,9.39,9.41,9.38,9.4,325730.5773342837,3.5905,3.5981,3.5866,3.5943,325730.5773
2010-02-16 11:05:00,9.4,9.41,9.37,9.39,461392.254692326,3.5943,3.5981,3.5828,3.5905,461392.2547
2010-02-16 11:10:00,9.39,9.4,9.39,9.39,151104.7754811119,3.5905,3.5943,3.5905,3.5905,151104.7755
2010-02-16 11:15:00,9.39,9.42,9.39,9.42,206462.3425991922,3.5905,3.6019,3.5905,3.6019,206462.3426
2010-02-16 11:20:00,9.42,9.45,9.41,9.44,764076.9779044904,3.6019,3.6134,3.5981,3.6096,764076.9779
2010-02-16 11:25:00,9.44,9.45,9.43,9.44,169398.90710382513,3.6096,3.6134,3.6058,3.6096,169398.9071
2010-02-16 11:30:00,9.44,9.45,9.42,9.42,224043.7158469945,3.6096,3.6134,3.6019,3.6019,224043.7158
2010-02-16 11:35:00,9.42,9.43,9.42,9.42,172487.52672843906,3.6019,3.6058,3.6019,3.6019,172487.5267
2010-02-16 11:40:00,9.42,9.44,9.42,9.43,261819.90971727253,3.6019,3.6096,3.6019,3.6058,261819.9097
2010-02-16 11:45:00,9.43,9.43,9.42,9.42,80304.11023996198,3.6058,3.6058,3.6019,3.6019,80304.1102
2010-02-16 11:50:00,9.42,9.42,9.41,9.41,123307.1988595866,3.6019,3.6019,3.5981,3.5981,123307.1989
2010-02-16 11:55:00,9.42,9.42,9.4,9.4,125445.47398431932,3.6019,3.6019,3.5943,3.5943,125445.474
2010-02-16 12:00:00,9.4,9.41,9.39,9.41,242337.84746970772,3.5943,3.5981,3.5905,3.5981,242337.8475
2010-02-16 12:05:00,9.4,9.42,9.4,9.41,94084.10548823948,3.5943,3.6019,3.5943,3.5981,94084.1055
2010-02-16 12:10:00,9.41,9.42,9.4,9.41,227845.09384651936,3.5981,3.6019,3.5943,3.5981,227845.0938
2010-02-16 12:15:00,9.41,9.43,9.4,9.43,253741.98146828223,3.5981,3.6058,3.5943,3.6058,253741.9815
2010-02-16 12:20:00,9.43,9.44,9.41,9.41,488239.4868139701,3.6058,3.6096,3.5981,3.5981,488239.4868
2010-02-16 12:25:00,9.4,9.41,9.4,9.4,77928.24899025897,3.5943,3.5981,3.5943,3.5943,77928.249
2010-02-16 12:30:00,9.4,9.4,9.39,9.39,101211.68923734856,3.5943,3.5943,3.5905,3.5905,101211.6892
2010-02-16 12:35:00,9.4,9.42,9.39,9.41,215015.44309812307,3.5943,3.6019,3.5905,3.5981,215015.4431
2010-02-16 12:40:00,9.41,9.42,9.4,9.42,138275.1247327156,3.5981,3.6019,3.5943,3.6019,138275.1247
2010-02-16 12:45:00,9.42,9.43,9.41,9.42,193395.1057258256,3.6019,3.6058,3.5981,3.6019,193395.1057
2010-02-16 12:50:00,9.42,9.42,9.42,9.42,117605.13186029936,3.6019,3.6019,3.6019,3.6019,117605.1319
2010-02-16 12:55:00,9.42,9.43,9.42,9.42,118793.06248515088,3.6019,3.6058,3.6019,3.6019,118793.0625
2010-02-16 13:00:00,9.42,9.43,9.4,9.41,229983.3689712521,3.6019,3.6058,3.5943,3.5981,229983.369
2010-02-16 13:05:00,9.4,9.42,9.4,9.42,214540.27084818247,3.5943,3.6019,3.5943,3.6019,214540.2708
2010-02-16 13:10:00,9.42,9.43,9.41,9.43,248277.5005939653,3.6019,3.6058,3.5981,3.6058,248277.5006
2010-02-16 13:15:00,9.43,9.44,9.43,9.43,63197.90924210026,3.6058,3.6096,3.6058,3.6058,63197.9092
2010-02-16 13:20:00,9.43,9.44,9.42,9.43,179139.93822760752,3.6058,3.6096,3.6019,3.6058,179139.9382
2010-02-16 13:25:00,9.43,9.44,9.42,9.44,188643.3832264196,3.6058,3.6096,3.6019,3.6096,188643.3832
2010-02-16 13:30:00,9.44,9.45,9.43,9.44,497742.9318127821,3.6096,3.6134,3.6058,3.6096,497742.9318
2010-02-16 13:35:00,9.44,9.45,9.42,9.42,555238.7740555952,3.6096,3.6134,3.6019,3.6019,555238.7741
2010-02-16 13:40:00,9.42,9.43,9.42,9.42,251366.12021857925,3.6019,3.6058,3.6019,3.6019,251366.1202
2010-02-16 13:45:00,9.42,9.42,9.42,9.42,254217.1537182229,3.6019,3.6019,3.6019,3.6019,254217.1537
2010-02-16 13:50:00,9.42,9.43,9.42,9.42,307198.85958660016,3.6019,3.6058,3.6019,3.6019,307198.8596
2010-02-16 13:55:00,9.41,9.42,9.41,9.42,167260.63197909243,3.5981,3.6019,3.5981,3.6019,167260.632
2010-02-16 14:00:00,9.42,9.43,9.42,9.42,512235.68543597055,3.6019,3.6058,3.6019,3.6019,512235.6854
2010-02-16 14:05:00,9.42,9.42,9.4,9.41,615110.4775481112,3.6019,3.6019,3.5943,3.5981,615110.4775
2010-02-16 14:10:00,9.41,9.42,9.41,9.42,386552.62532668095,3.5981,3.6019,3.5981,3.6019,386552.6253
2010-02-16 14:15:00,9.42,9.42,9.4,9.41,258256.117842718,3.6019,3.6019,3.5943,3.5981,258256.1178
2010-02-16 14:20:00,9.41,9.42,9.41,9.41,245426.4670943217,3.5981,3.6019,3.5981,3.5981,245426.4671
2010-02-16 14:25:00,9.41,9.43,9.41,9.42,236398.19434545023,3.5981,3.6058,3.5981,3.6019,236398.1943
2010-02-16 14:30:00,9.42,9.42,9.4,9.4,418151.5799477311,3.6019,3.6019,3.5943,3.5943,418151.5799
2010-02-16 14:35:00,9.4,9.41,9.4,9.41,154668.56735566643,3.5943,3.5981,3.5943,3.5981,154668.5674
2010-02-16 14:40:00,9.41,9.42,9.4,9.42,463768.115942029,3.5981,3.6019,3.5943,3.6019,463768.1159
2010-02-16 14:45:00,9.42,9.43,9.41,9.42,374435.7329531955,3.6019,3.6058,3.5981,3.6019,374435.733
2010-02-16 14:50:00,9.42,9.44,9.42,9.43,250653.3618436684,3.6019,3.6096,3.6019,3.6058,250653.3618
2010-02-16 14:55:00,9.43,9.43,9.41,9.42,368258.4937039677,3.6058,3.6058,3.5981,3.6019,368258.4937
2010-02-16 15:00:00,9.42,9.42,9.42,9.42,285340.9360893324,3.6019,3.6019,3.6019,3.6019,285340.9361
2010-02-16 15:05:00,9.42,9.43,9.42,9.43,308149.20408648136,3.6019,3.6058,3.6019,3.6058,308149.2041
2010-02-16 15:10:00,9.43,9.44,9.43,9.43,236160.60822047992,3.6058,3.6096,3.6058,3.6058,236160.6082
2010-02-16 15:15:00,9.43,9.44,9.43,9.44,277975.76621525304,3.6058,3.6096,3.6058,3.6096,277975.7662
2010-02-16 15:20:00,9.44,9.44,9.42,9.43,315276.7878355904,3.6096,3.6096,3.6019,3.6058,315276.7878
2010-02-16 15:25:00,9.43,9.44,9.43,9.44,482062.2475647422,3.6058,3.6096,3.6058,3.6096,482062.2476
2010-02-16 15:30:00,9.44,9.46,9.44,9.45,716322.1667854597,3.6096,3.6172,3.6096,3.6134,716322.1668
2010-02-16 15:35:00,9.46,9.46,9.44,9.44,483487.76431456406,3.6172,3.6172,3.6096,3.6096,483487.7643
2010-02-16 15:40:00,9.44,9.45,9.44,9.45,503207.4126870991,3.6096,3.6134,3.6096,3.6134,503207.4127
2010-02-16 15:45:00,9.45,9.45,9.44,9.45,1048467.5694939416,3.6134,3.6134,3.6096,3.6134,1048467.5695
2010-02-16 15:50:00,9.45,9.46,9.44,9.45,1328581.6108339273,3.6134,3.6172,3.6096,3.6134,1328581.6108
2010-02-16 15:55:00,9.46,9.48,9.45,9.48,3539082.917557615,3.6172,3.6249,3.6134,3.6249,3539082.9176
2010-02-17 09:30:00,9.48,9.58,9.46,9.51,800902.8272748871,3.6249,3.6631,3.6172,3.6364,800902.8273
2010-02-17 09:35:00,9.51,9.52,9.48,9.5,537894.9869327631,3.6364,3.6402,3.6249,3.6325,537894.9869
2010-02-17 09:40:00,9.5,9.5,9.42,9.47,799239.7244000951,3.6325,3.6325,3.6019,3.6211,799239.7244
2010-02-17 09:45:00,9.46,9.48,9.44,9.47,551674.9821810407,3.6172,3.6249,3.6096,3.6211,551674.9822
2010-02-17 09:50:00,9.47,9.47,9.44,9.45,397719.1732002851,3.6211,3.6211,3.6096,3.6134,397719.1732
2010-02-17 09:55:00,9.45,9.46,9.44,9.44,321454.0270848182,3.6134,3.6172,3.6096,3.6096,321454.0271
2010-02-17 10:00:00,9.44,9.45,9.44,9.45,445711.5704442861,3.6096,3.6134,3.6096,3.6134,445711.5704
2010-02-17 10:05:00,9.45,9.5,9.45,9.5,428130.1971964837,3.6134,3.6325,3.6134,3.6325,428130.1972
2010-02-17 10:10:00,9.5,9.53,9.5,9.53,561416.013304823,3.6325,3.644,3.6325,3.644,561416.0133
2010-02-17 10:15:00,9.53,9.54,9.52,9.52,417913.9938227608,3.644,3.6478,3.6402,3.6402,417913.9938
2010-02-17 10:20:00,9.52,9.52,9.47,9.48,556189.1185554764,3.6402,3.6402,3.6211,3.6249,556189.1186
2010-02-17 10:25:00,9.48,9.49,9.47,9.47,308624.37633642193,3.6249,3.6287,3.6211,3.6211,308624.3763
2010-02-17 10:30:00,9.47,9.51,9.47,9.51,296507.48396293656,3.6211,3.6364,3.6211,3.6364,296507.484
2010-02-17 10:35:00,9.51,9.51,9.5,9.5,263245.42646709434,3.6364,3.6364,3.6325,3.6325,263245.4265
2010-02-17 10:40:00,9.5,9.51,9.5,9.51,344975.0534568781,3.6325,3.6364,3.6325,3.6364,344975.0535
2010-02-17 10:45:00,9.5,9.52,9.5,9.51,250178.18959372773,3.6325,3.6402,3.6325,3.6364,250178.1896
2010-02-17 10:50:00,9.51,9.54,9.51,9.54,320741.26870990737,3.6364,3.6478,3.6364,3.6478,320741.2687
2010-02-17 10:55:00,9.54,9.54,9.52,9.53,326443.3357091946,3.6478,3.6478,3.6402,3.644,326443.3357
2010-02-17 11:00:00,9.53,9.53,9.52,9.52,305060.58446186746,3.644,3.644,3.6402,3.6402,305060.5845
2010-02-17 11:05:00,9.52,9.52,9.51,9.51,392729.8645759088,3.6402,3.6402,3.6364,3.6364,392729.8646
2010-02-17 11:10:00,9.51,9.52,9.5,9.52,170111.66547873605,3.6364,3.6402,3.6325,3.6402,170111.6655
2010-02-17 11:15:00,9.51,9.52,9.5,9.5,266809.21834164887,3.6364,3.6402,3.6325,3.6325,266809.2183
2010-02-17 11:20:00,9.5,9.52,9.5,9.52,208363.03159895464,3.6325,3.6402,3.6325,3.6402,208363.0316
2010-02-17 11:25:00,9.51,9.52,9.47,9.48,646234.2599192207,3.6364,3.6402,3.6211,3.6249,646234.2599
2010-02-17 11:30:00,9.48,9.49,9.47,9.48,427179.8526966025,3.6249,3.6287,3.6211,3.6249,427179.8527
2010-02-17 11:35:00,9.48,9.49,9.48,9.48,62485.15086718936,3.6249,3.6287,3.6249,3.6249,62485.1509
2010-02-17 11:40:00,9.48,9.48,9.47,9.47,250890.94796863865,3.6249,3.6249,3.6211,3.6211,250890.948
2010-02-17 11:45:00,9.47,9.5,9.47,9.5,148491.3281064386,3.6211,3.6325,3.6211,3.6325,148491.3281
2010-02-17 11:50:00,9.5,9.5,9.49,9.5,105488.23948681397,3.6325,3.6325,3.6287,3.6325,105488.2395
2010-02-17 11:55:00,9.5,9.51,9.49,9.49,149916.8448562604,3.6325,3.6364,3.6287,3.6287,149916.8449
2010-02-17 12:00:00,9.5,9.51,9.5,9.5,120218.57923497268,3.6325,3.6364,3.6325,3.6325,120218.5792
2010-02-17 12:05:00,9.5,9.5,9.5,9.5,207650.2732240437,3.6325,3.6325,3.6325,3.6325,207650.2732
2010-02-17 12:10:00,9.5,9.5,9.48,9.49,81016.86861487289,3.6325,3.6325,3.6249,3.6287,81016.8686
2010-02-17 12:15:00,9.48,9.51,9.48,9.51,173437.87122832026,3.6249,3.6364,3.6249,3.6364,173437.8712
2010-02-17 12:20:00,9.51,9.51,9.5,9.51,96935.13898788313,3.6364,3.6364,3.6325,3.6364,96935.139
2010-02-17 12:25:00,9.5,9.51,9.5,9.5,100736.51698740794,3.6325,3.6364,3.6325,3.6325,100736.517
2010-02-17 12:30:00,9.5,9.51,9.49,9.5,149679.2587312901,3.6325,3.6364,3.6287,3.6325,149679.2587
2010-02-17 12:35:00,9.49,9.5,9.49,9.49,151342.3616060822,3.6287,3.6325,3.6287,3.6287,151342.3616
2010-02-17 12:40:00,9.49,9.5,9.48,9.49,125445.47398431932,3.6287,3.6325,3.6249,3.6287,125445.474
2010-02-17 12:45:00,9.49,9.5,9.48,9.48,119980.99311000238,3.6287,3.6325,3.6249,3.6249,119980.9931
2010-02-17 12:50:00,9.48,9.49,9.48,9.49,80779.28248990259,3.6249,3.6287,3.6249,3.6287,80779.2825
2010-02-17 12:55:00,9.49,9.5,9.49,9.5,50605.84461867427,3.6287,3.6325,3.6287,3.6325,50605.8446
2010-02-17 13:00:00,9.5,9.5,9.49,9.5,146353.05298170587,3.6325,3.6325,3.6287,3.6325,146353.053
2010-02-17 13:05:00,9.5,9.51,9.5,9.51,174388.21572820147,3.6325,3.6364,3.6325,3.6364,174388.2157
2010-02-17 13:10:00,9.51,9.52,9.5,9.51,139700.6414825374,3.6364,3.6402,3.6325,3.6364,139700.6415
2010-02-17 13:15:00,9.51,9.53,9.51,9.52,138512.71085768592,3.6364,3.644,3.6364,3.6402,138512.7109
2010-02-17 13:20:00,9.52,9.52,9.51,9.52,123069.6127346163,3.6402,3.6402,3.6364,3.6402,123069.6127
2010-02-17 13:25:00,9.52,9.52,9.51,9.51,37301.02162033737,3.6402,3.6402,3.6364,3.6364,37301.0216
2010-02-17 13:30:00,9.52,9.52,9.51,9.52,163696.8401045379,3.6402,3.6402,3.6364,3.6402,163696.8401
2010-02-17 13:35:00,9.52,9.52,9.51,9.52,239961.9862200048,3.6402,3.6402,3.6364,3.6402,239961.9862
2010-02-17 13:40:00,9.52,9.52,9.52,9.52,55595.153243050605,3.6402,3.6402,3.6402,3.6402,55595.1532
2010-02-17 13:45:00,9.52,9.52,9.51,9.51,128296.50748396294,3.6402,3.6402,3.6364,3.6364,128296.5075
2010-02-17 13:50:00,9.51,9.51,9.51,9.51,66999.28724162509,3.6364,3.6364,3.6364,3.6364,66999.2872
2010-02-17 13:55:00,9.51,9.51,9.51,9.51,90520.31361368496,3.6364,3.6364,3.6364,3.6364,90520.3136
2010-02-17 14:00:00,9.51,9.52,9.5,9.51,578997.3865526253,3.6364,3.6402,3.6325,3.6364,578997.3866
2010-02-17 14:05:00,9.51,9.53,9.51,9.53,253741.98146828223,3.6364,3.644,3.6364,3.644,253741.9815
2010-02-17 14:10:00,9.53,9.53,9.52,9.52,213114.75409836063,3.644,3.644,3.6402,3.6402,213114.7541
2010-02-17 14:15:00,9.52,9.52,9.51,9.52,244476.1225944405,3.6402,3.6402,3.6364,3.6402,244476.1226
2010-02-17 14:20:00,9.51,9.53,9.51,9.53,481587.07531480165,3.6364,3.644,3.6364,3.644,481587.0753
2010-02-17 14:25:00,9.53,9.54,9.52,9.54,282252.3164647185,3.644,3.6478,3.6402,3.6478,282252.3165
2010-02-17 14:30:00,9.54,9.54,9.53,9.53,247327.1560940841,3.6478,3.6478,3.644,3.644,247327.1561
2010-02-17 14:35:00,9.53,9.53,9.52,9.52,115942.02898550723,3.644,3.644,3.6402,3.6402,115942.029
2010-02-17 14:40:00,9.52,9.55,9.52,9.55,584461.8674269423,3.6402,3.6516,3.6402,3.6516,584461.8674
2010-02-17 14:45:00,9.55,9.55,9.54,9.54,182703.73010216205,3.6516,3.6516,3.6478,3.6478,182703.7301
2010-02-17 14:50:00,9.54,9.55,9.53,9.55,160608.22047992397,3.6478,3.6516,3.644,3.6516,160608.2205
2010-02-17 14:55:00,9.54,9.56,9.54,9.56,533618.4366832977,3.6478,3.6555,3.6478,3.6555,533618.4367
2010-02-17 15:00:00,9.56,9.56,9.55,9.55,178664.76597766692,3.6555,3.6555,3.6516,3.6516,178664.766
2010-02-17 15:05:00,9.55,9.55,9.55,9.55,128771.67973390354,3.6516,3.6516,3.6516,3.6516,128771.6797
2010-02-17 15:10:00,9.55,9.57,9.55,9.56,407460.2043240675,3.6516,3.6593,3.6516,3.6555,407460.2043
2010-02-17 15:15:00,9.56,9.57,9.55,9.56,256830.6010928962,3.6555,3.6593,3.6516,3.6555,256830.6011
2010-02-17 15:20:00,9.55,9.56,9.55,9.56,359230.22095509624,3.6516,3.6555,3.6516,3.6555,359230.221
2010-02-17 15:25:00,9.56,9.57,9.54,9.54,355904.015205512,3.6555,3.6593,3.6478,3.6478,355904.0152
2010-02-17 15:30:00,9.55,9.56,9.53,9.55,684960.7982893799,3.6516,3.6555,3.644,3.6516,684960.7983
2010-02-17 15:35:00,9.56,9.56,9.53,9.53,626277.0254217153,3.6555,3.6555,3.644,3.644,626277.0254
2010-02-17 15:40:00,9.54,9.54,9.52,9.52,461392.254692326,3.6478,3.6478,3.6402,3.6402,461392.2547
2010-02-17 15:45:00,9.52,9.54,9.52,9.54,464718.4604419102,3.6402,3.6478,3.6402,3.6478,464718.4604
2010-02-17 15:50:00,9.54,9.54,9.52,9.54,955571.3946305536,3.6478,3.6478,3.6402,3.6478,955571.3946
2010-02-17 15:55:00,9.54,9.56,9.54,9.55,1837491.0905203137,3.6478,3.6555,3.6478,3.6516,1837491.0905
2010-02-18 09:30:00,9.62,9.62,9.52,9.53,1364694.7018294132,3.6784,3.6784,3.6402,3.644,1364694.7018
2010-02-18 09:35:00,9.53,9.55,9.52,9.53,686386.3150392018,3.644,3.6516,3.6402,3.644,686386.315
2010-02-18 09:40:00,9.53,9.55,9.5,9.51,421952.9579472559,3.644,3.6516,3.6325,3.6364,421952.9579
2010-02-18 09:45:00,9.52,9.54,9.5,9.53,657875.9800427655,3.6402,3.6478,3.6325,3.644,657875.98
2010-02-18 09:50:00,9.53,9.57,9.52,9.54,404609.17082442384,3.644,3.6593,3.6402,3.6478,404609.1708
2010-02-18 09:55:00,9.54,9.54,9.52,9.54,146828.22523164647,3.6478,3.6478,3.6402,3.6478,146828.2252
2010-02-18 10:00:00,9.54,9.55,9.52,9.54,238061.2972202424,3.6478,3.6516,3.6402,3.6478,238061.2972
2010-02-18 10:05:00,9.54,9.55,9.53,9.53,213352.34022333092,3.6478,3.6516,3.644,3.644,213352.3402
2010-02-18 10:10:00,9.53,9.58,9.52,9.55,247089.5699691138,3.644,3.6631,3.6402,3.6516,247089.57
2010-02-18 10:15:00,9.56,9.56,9.53,9.54,186980.28035162747,3.6555,3.6555,3.644,3.6478,186980.2804
2010-02-18 10:20:00,9.54,9.54,9.49,9.5,340936.089332383,3.6478,3.6478,3.6287,3.6325,340936.0893
2010-02-18 10:25:00,9.5,9.52,9.48,9.5,569256.355428843,3.6325,3.6402,3.6249,3.6325,569256.3554
2010-02-18 10:30:00,9.5,9.52,9.5,9.5,215253.02922309336,3.6325,3.6402,3.6325,3.6325,215253.0292
2010-02-18 10:35:00,9.5,9.53,9.5,9.52,265146.11546685675,3.6325,3.644,3.6325,3.6402,265146.1155
2010-02-18 10:40:00,9.52,9.52,9.51,9.51,199334.7588500832,3.6402,3.6402,3.6364,3.6364,199334.7589
2010-02-18 10:45:00,9.51,9.54,9.51,9.54,229033.02447137088,3.6364,3.6478,3.6364,3.6478,229033.0245
2010-02-18 10:50:00,9.54,9.54,9.53,9.54,81729.62698978379,3.6478,3.6478,3.644,3.6478,81729.627
2010-02-18 10:55:00,9.54,9.55,9.53,9.53,203611.30909954853,3.6478,3.6516,3.644,3.644,203611.3091
2010-02-18 11:00:00,9.53,9.54,9.52,9.53,147065.8113566168,3.644,3.6478,3.6402,3.644,147065.8114
2010-02-18 11:05:00,9.53,9.54,9.53,9.53,220955.0962223806,3.644,3.6478,3.644,3.644,220955.0962
2010-02-18 11:10:00,9.53,9.54,9.52,9.52,143264.43335709194,3.644,3.6478,3.6402,3.6402,143264.4334
2010-02-18 11:15:00,9.52,9.52,9.51,9.51,145165.12235685435,3.6402,3.6402,3.6364,3.6364,145165.1224
2010-02-18 11:20:00,9.51,9.51,9.51,9.51,75077.21549061534,3.6364,3.6364,3.6364,3.6364,75077.2155
2010-02-18 11:25:00,9.51,9.52,9.5,9.5,213589.9263483013,3.6364,3.6402,3.6325,3.6325,213589.9263
2010-02-18 11:30:00,9.5,9.5,9.48,9.48,229508.19672131148,3.6325,3.6325,3.6249,3.6249,229508.1967
2010-02-18 11:35:00,9.49,9.5,9.48,9.49,141126.15823235924,3.6287,3.6325,3.6249,3.6287,141126.1582
2010-02-18 11:40:00,9.49,9.51,9.48,9.49,506058.4461867427,3.6287,3.6364,3.6249,3.6287,506058.4462
2010-02-18 11:45:00,9.49,9.51,9.49,9.5,101924.44761225944,3.6287,3.6364,3.6287,3.6325,101924.4476
2010-02-18 11:50:00,9.5,9.52,9.5,9.51,146828.22523164647,3.6325,3.6402,3.6325,3.6364,146828.2252
2010-02-18 11:55:00,9.51,9.52,9.5,9.5,162508.90947968638,3.6364,3.6402,3.6325,3.6325,162508.9095
2010-02-18 12:00:00,9.5,9.51,9.5,9.5,28510.33499643621,3.6325,3.6364,3.6325,3.6325,28510.335
2010-02-18 12:05:00,9.5,9.51,9.5,9.51,60346.87574245664,3.6325,3.6364,3.6325,3.6364,60346.8757
2010-02-18 12:10:00,9.5,9.51,9.5,9.51,147540.9836065574,3.6325,3.6364,3.6325,3.6364,147540.9836
2010-02-18 12:15:00,9.51,9.51,9.51,9.51,95034.4499881207,3.6364,3.6364,3.6364,3.6364,95034.45
2010-02-18 12:20:00,9.51,9.51,9.51,9.51,33974.81587075315,3.6364,3.6364,3.6364,3.6364,33974.8159
2010-02-18 12:25:00,9.51,9.51,9.51,9.51,107864.100736517,3.6364,3.6364,3.6364,3.6364,107864.1007
2010-02-18 12:30:00,9.51,9.51,9.5,9.5,152530.29223093373,3.6364,3.6364,3.6325,3.6325,152530.2922
2010-02-18 12:35:00,9.5,9.5,9.49,9.5,247802.32834402472,3.6325,3.6325,3.6287,3.6325,247802.3283
2010-02-18 12:40:00,9.49,9.5,9.49,9.49,323592.302209551,3.6287,3.6325,3.6287,3.6287,323592.3022
2010-02-18 12:45:00,9.49,9.5,9.49,9.49,184129.24685198383,3.6287,3.6325,3.6287,3.6287,184129.2469
2010-02-18 12:50:00,9.49,9.5,9.49,9.5,58446.18674269423,3.6287,3.6325,3.6287,3.6325,58446.1867
2010-02-18 12:55:00,9.5,9.51,9.5,9.51,57733.42836778332,3.6325,3.6364,3.6325,3.6364,57733.4284
2010-02-18 13:00:00,9.51,9.51,9.5,9.51,183178.90235210265,3.6364,3.6364,3.6325,3.6364,183178.9024
2010-02-18 13:05:00,9.51,9.52,9.51,9.51,23045.854122119268,3.6364,3.6402,3.6364,3.6364,23045.8541
2010-02-18 13:10:00,9.52,9.53,9.51,9.53,133998.57448325018,3.6402,3.644,3.6364,3.644,133998.5745
2010-02-18 13:15:00,9.53,9.53,9.52,9.52,51318.60299358518,3.644,3.644,3.6402,3.6402,51318.603
2010-02-18 13:20:00,9.53,9.54,9.52,9.54,69375.1484913281,3.644,3.6478,3.6402,3.6478,69375.1485
2010-02-18 13:25:00,9.54,9.54,9.53,9.53,157757.18698028036,3.6478,3.6478,3.644,3.644,157757.187
2010-02-18 13:30:00,9.54,9.55,9.53,9.55,85055.83273936802,3.6478,3.6516,3.644,3.6516,85055.8327
2010-02-18 13:35:00,9.55,9.55,9.54,9.54,43478.260869565216,3.6516,3.6516,3.6478,3.6478,43478.2609
2010-02-18 13:40:00,9.54,9.55,9.54,9.54,63197.90924210026,3.6478,3.6516,3.6478,3.6478,63197.9092
2010-02-18 13:45:00,9.54,9.55,9.54,9.55,313851.2710857686,3.6478,3.6516,3.6478,3.6516,313851.2711
2010-02-18 13:50:00,9.55,9.57,9.55,9.57,263958.18484200526,3.6516,3.6593,3.6516,3.6593,263958.1848
2010-02-18 13:55:00,9.57,9.57,9.55,9.56,102637.20598717035,3.6593,3.6593,3.6516,3.6555,102637.206
2010-02-18 14:00:00,9.55,9.56,9.55,9.55,191494.4167260632,3.6516,3.6555,3.6516,3.6516,191494.4167
2010-02-18 14:05:00,9.55,9.57,9.55,9.56,213827.5124732716,3.6516,3.6593,3.6516,3.6555,213827.5125
2010-02-18 14:10:00,9.56,9.57,9.56,9.56,159420.28985507248,3.6555,3.6593,3.6555,3.6555,159420.2899
2010-02-18 14:15:00,9.56,9.6,9.56,9.6,422665.7163221668,3.6555,3.6708,3.6555,3.6708,422665.7163
2010-02-18 14:20:00,9.59,9.6,9.58,9.59,248752.67284390592,3.6669,3.6708,3.6631,3.6669,248752.6728
2010-02-18 14:25:00,9.6,9.6,9.59,9.59,117842.71798526966,3.6708,3.6708,3.6669,3.6669,117842.718
2010-02-18 14:30:00,9.6,9.6,9.59,9.6,135899.2634830126,3.6708,3.6708,3.6669,3.6708,135899.2635
2010-02-18 14:35:00,9.6,9.61,9.58,9.61,614397.7191732003,3.6708,3.6746,3.6631,3.6746,614397.7192
2010-02-18 14:40:00,9.61,9.61,9.6,9.61,222855.78522214305,3.6746,3.6746,3.6708,3.6746,222855.7852
2010-02-18 14:45:00,9.61,9.61,9.61,9.61,189831.3138512711,3.6746,3.6746,3.6746,3.6746,189831.3139
2010-02-18 14:50:00,9.61,9.61,9.6,9.61,185792.34972677595,3.6746,3.6746,3.6708,3.6746,185792.3497
2010-02-18 14:55:00,9.6,9.63,9.6,9.63,162508.90947968638,3.6708,3.6822,3.6708,3.6822,162508.9095
2010-02-18 15:00:00,9.62,9.63,9.61,9.61,316939.89071038255,3.6784,3.6822,3.6746,3.6746,316939.8907
2010-02-18 15:05:00,9.61,9.61,9.6,9.61,110952.72036113092,3.6746,3.6746,3.6708,3.6746,110952.7204
2010-02-18 15:10:00,9.61,9.62,9.61,9.61,320028.51033499645,3.6746,3.6784,3.6746,3.6746,320028.5103
2010-02-18 15:15:00,9.61,9.61,9.6,9.6,191969.5889760038,3.6746,3.6746,3.6708,3.6708,191969.589
2010-02-18 15:20:00,9.6,9.6,9.59,9.6,291518.17533856025,3.6708,3.6708,3.6669,3.6708,291518.1753
2010-02-18 15:25:00,9.6,9.6,9.59,9.6,361368.49607982894,3.6708,3.6708,3.6669,3.6708,361368.4961
2010-02-18 15:30:00,9.6,9.6,9.59,9.6,394392.9674507009,3.6708,3.6708,3.6669,3.6708,394392.9675
2010-02-18 15:35:00,9.6,9.6,9.59,9.6,159420.28985507248,3.6708,3.6708,3.6669,3.6708,159420.2899
2010-02-18 15:40:00,9.6,9.61,9.6,9.61,413162.27132335474,3.6708,3.6746,3.6708,3.6746,413162.2713
2010-02-18 15:45:00,9.61,9.63,9.61,9.63,523639.81943454506,3.6746,3.6822,3.6746,3.6822,523639.8194
2010-02-18 15:50:00,9.63,9.63,9.6,9.61,816583.5115229271,3.6822,3.6822,3.6708,3.6746,816583.5115
2010-02-18 15:55:00,9.6,9.62,9.6,9.61,973152.767878356,3.6708,3.6784,3.6708,3.6746,973152.7679
2010-02-19 09:30:00,9.63,9.66,9.45,9.57,3116179.6151104774,3.6822,3.6937,3.6134,3.6593,3116179.6151
2010-02-19 09:35:00,9.57,9.58,9.56,9.58,234735.0914706581,3.6593,3.6631,3.6555,3.6631,234735.0915
2010-02-19 09:40:00,9.58,9.61,9.57,9.6,274411.9743406985,3.6631,3.6746,3.6593,3.6708,274411.9743
2010-02-19 09:45:00,9.6,9.61,9.56,9.56,213827.5124732716,3.6708,3.6746,3.6555,3.6555,213827.5125
2010-02-19 09:50:00,9.57,9.58,9.56,9.57,359467.80708006653,3.6593,3.6631,3.6555,3.6593,359467.8071
2010-02-19 09:55:00,9.57,9.58,9.55,9.55,483725.3504395344,3.6593,3.6631,3.6516,3.6516,483725.3504
2010-02-19 10:00:00,9.55,9.59,9.55,9.58,351865.0510810169,3.6516,3.6669,3.6516,3.6631,351865.0511
2010-02-19 10:05:00,9.59,9.6,9.56,9.59,201235.4478498456,3.6669,3.6708,3.6555,3.6669,201235.4478
2010-02-19 10:10:00,9.6,9.6,9.58,9.59,131622.71323354717,3.6708,3.6708,3.6631,3.6669,131622.7132
2010-02-19 10:15:00,9.59,9.6,9.58,9.59,293894.03658826323,3.6669,3.6708,3.6631,3.6669,293894.0366
2010-02-19 10:20:00,9.6,9.61,9.6,9.6,163934.4262295082,3.6708,3.6746,3.6708,3.6708,163934.4262
2010-02-19 10:25:00,9.6,9.62,9.59,9.61,232834.4024708957,3.6708,3.6784,3.6669,3.6746,232834.4025
2010-02-19 10:30:00,9.61,9.61,9.59,9.59,221667.8545972916,3.6746,3.6746,3.6669,3.6669,221667.8546
2010-02-19 10:35:00,9.59,9.6,9.58,9.59,146828.22523164647,3.6669,3.6708,3.6631,3.6669,146828.2252
2010-02-19 10:40:00,9.6,9.63,9.59,9.62,265383.70159182703,3.6708,3.6822,3.6669,3.6784,265383.7016
2010-02-19 10:45:00,9.62,9.64,9.62,9.63,169874.07935376573,3.6784,3.6861,3.6784,3.6822,169874.0794
2010-02-19 10:50:00,9.62,9.63,9.61,9.62,155143.73960560703,3.6784,3.6822,3.6746,3.6784,155143.7396
2010-02-19 10:55:00,9.62,9.63,9.62,9.62,156094.08410548823,3.6784,3.6822,3.6784,3.6784,156094.0841
2010-02-19 11:00:00,9.62,9.64,9.62,9.63,323354.7160845807,3.6784,3.6861,3.6784,3.6822,323354.7161
2010-02-19 11:05:00,9.63,9.65,9.63,9.64,257068.18721786648,3.6822,3.6899,3.6822,3.6861,257068.1872
2010-02-19 11:10:00,9.65,9.66,9.63,9.66,248039.914468995,3.6899,3.6937,3.6822,3.6937,248039.9145
2010-02-19 11:15:00,9.66,9.67,9.65,9.65,353765.7400807793,3.6937,3.6975,3.6899,3.6899,353765.7401
2010-02-19 11:20:00,9.65,9.67,9.65,9.66,328819.19695889764,3.6899,3.6975,3.6899,3.6937,328819.197
2010-02-19 11:25:00,9.66,9.67,9.66,9.67,231171.2995961036,3.6937,3.6975,3.6937,3.6975,231171.2996
2010-02-19 11:30:00,9.67,9.67,9.66,9.67,279876.45521501545,3.6975,3.6975,3.6937,3.6975,279876.4552
2010-02-19 11:35:00,9.67,9.67,9.66,9.67,174388.21572820147,3.6975,3.6975,3.6937,3.6975,174388.2157
2010-02-19 11:40:00,9.67,9.67,9.65,9.65,218104.062722737,3.6975,3.6975,3.6899,3.6899,218104.0627
2010-02-19 11:45:00,9.66,9.66,9.65,9.66,483012.5920646234,3.6937,3.6937,3.6899,3.6937,483012.5921
2010-02-19 11:50:00,9.66,9.68,9.66,9.68,511998.09931100026,3.6937,3.7014,3.6937,3.7014,511998.0993
2010-02-19 11:55:00,9.68,9.7,9.68,9.68,478973.6279401283,3.7014,3.709,3.7014,3.7014,478973.6279
2010-02-19 12:00:00,9.68,9.7,9.68,9.7,472083.6303159896,3.7014,3.709,3.7014,3.709,472083.6303
2010-02-19 12:05:00,9.7,9.75,9.7,9.75,1010691.3756236637,3.709,3.7281,3.709,3.7281,1010691.3756
2010-02-19 12:10:00,9.74,9.76,9.74,9.76,907816.583511523,3.7243,3.7319,3.7243,3.7319,907816.5835
2010-02-19 12:15:00,9.76,9.79,9.76,9.79,834164.8847707295,3.7319,3.7434,3.7319,3.7434,834164.8848
2010-02-19 12:20:00,9.78,9.79,9.78,9.79,311950.5820860062,3.7396,3.7434,3.7396,3.7434,311950.5821
2010-02-19 12:25:00,9.79,9.81,9.79,9.8,616773.5804229033,3.7434,3.7511,3.7434,3.7472,616773.5804
2010-02-19 12:30:00,9.79,9.8,9.79,9.79,255405.0843430744,3.7434,3.7472,3.7434,3.7434,255405.0843
2010-02-19 12:35:00,9.79,9.79,9.76,9.76,654312.188168211,3.7434,3.7434,3.7319,3.7319,654312.1882
2010-02-19 12:40:00,9.76,9.77,9.76,9.77,136136.8496079829,3.7319,3.7358,3.7319,3.7358,136136.8496
2010-02-19 12:45:00,9.77,9.8,9.76,9.77,1061534.806367308,3.7358,3.7472,3.7319,3.7358,1061534.8064
2010-02-19 12:50:00,9.77,9.78,9.76,9.77,311475.4098360656,3.7358,3.7396,3.7319,3.7358,311475.4098
2010-02-19 12:55:00,9.77,9.79,9.77,9.78,263007.84034212405,3.7358,3.7434,3.7358,3.7396,263007.8403
2010-02-19 13:00:00,9.78,9.79,9.77,9.77,324305.0605844619,3.7396,3.7434,3.7358,3.7358,324305.0606
2010-02-19 13:05:00,9.77,9.78,9.76,9.78,259444.0484675695,3.7358,3.7396,3.7319,3.7396,259444.0485
2010-02-19 13:10:00,9.78,9.8,9.77,9.79,659539.0829175577,3.7396,3.7472,3.7358,3.7434,659539.0829
2010-02-19 13:15:00,9.79,9.8,9.78,9.79,582323.5923022096,3.7434,3.7472,3.7396,3.7434,582323.5923
2010-02-19 13:20:00,9.79,9.81,9.79,9.81,497030.1734378712,3.7434,3.7511,3.7434,3.7511,497030.1734
2010-02-19 13:25:00,9.81,9.82,9.8,9.81,310525.0653361844,3.7511,3.7549,3.7472,3.7511,310525.0653
2010-02-19 13:30:00,9.8,9.81,9.79,9.79,305535.75671180803,3.7472,3.7511,3.7434,3.7434,305535.7567
2010-02-19 13:35:00,9.79,9.81,9.79,9.8,301259.2064623426,3.7434,3.7511,3.7434,3.7472,301259.2065
2010-02-19 13:40:00,9.8,9.81,9.8,9.8,296982.6562128772,3.7472,3.7511,3.7472,3.7472,296982.6562
2010-02-19 13:45:00,9.8,9.82,9.8,9.82,424803.9914468995,3.7472,3.7549,3.7472,3.7549,424803.9914
2010-02-19 13:50:00,9.82,9.83,9.81,9.83,731290.0926585888,3.7549,3.7587,3.7511,3.7587,731290.0927
2010-02-19 13:55:00,9.83,9.83,9.82,9.82,281539.5580898076,3.7587,3.7587,3.7549,3.7549,281539.5581
2010-02-19 14:00:00,9.82,9.84,9.82,9.82,410548.8239486814,3.7549,3.7625,3.7549,3.7549,410548.8239
2010-02-19 14:05:00,9.82,9.82,9.8,9.81,507483.9629365645,3.7549,3.7549,3.7472,3.7511,507483.9629
2010-02-19 14:10:00,9.81,9.81,9.8,9.8,489902.5896887622,3.7511,3.7511,3.7472,3.7472,489902.5897
2010-02-19 14:15:00,9.8,9.84,9.8,9.83,1145402.7084818247,3.7472,3.7625,3.7472,3.7587,1145402.7085
2010-02-19 14:20:00,9.83,9.84,9.82,9.84,605844.6186742694,3.7587,3.7625,3.7549,3.7625,605844.6187
2010-02-19 14:25:00,9.83,9.85,9.83,9.83,878831.0762651461,3.7587,3.7664,3.7587,3.7587,878831.0763
2010-02-19 14:30:00,9.83,9.83,9.82,9.83,178664.76597766692,3.7587,3.7587,3.7549,3.7587,178664.766
2010-02-19 14:35:00,9.82,9.83,9.82,9.82,96697.5528629128,3.7549,3.7587,3.7549,3.7549,96697.5529
2010-02-19 14:40:00,9.82,9.82,9.82,9.82,92658.58873841767,3.7549,3.7549,3.7549,3.7549,92658.5887
2010-02-19 14:45:00,9.82,9.82,9.8,9.81,401520.55119980994,3.7549,3.7549,3.7472,3.7511,401520.5512
2010-02-19 14:50:00,9.81,9.81,9.8,9.81,279163.69684010453,3.7511,3.7511,3.7472,3.7511,279163.6968
2010-02-19 14:55:00,9.81,9.82,9.8,9.81,602755.9990496555,3.7511,3.7549,3.7472,3.7511,602755.999
2010-02-19 15:00:00,9.81,9.82,9.8,9.82,575671.1808030411,3.7511,3.7549,3.7472,3.7549,575671.1808
2010-02-19 15:05:00,9.82,9.83,9.81,9.81,696127.3461629841,3.7549,3.7587,3.7511,3.7511,696127.3462
2010-02-19 15:10:00,9.81,9.82,9.8,9.81,983844.1435020196,3.7511,3.7549,3.7472,3.7511,983844.1435
2010-02-19 15:15:00,9.81,9.81,9.79,9.79,996673.7942504158,3.7511,3.7511,3.7434,3.7434,996673.7943
2010-02-19 15:20:00,9.8,9.82,9.79,9.81,798289.3799002138,3.7472,3.7549,3.7434,3.7511,798289.3799
2010-02-19 15:25:00,9.81,9.85,9.81,9.84,1631503.920171062,3.7511,3.7664,3.7511,3.7625,1631503.9202
2010-02-19 15:30:00,9.84,9.84,9.83,9.83,635542.8842955572,3.7625,3.7625,3.7587,3.7587,635542.8843
2010-02-19 15:35:00,9.83,9.84,9.83,9.84,505820.8600617724,3.7587,3.7625,3.7587,3.7625,505820.8601
2010-02-19 15:40:00,9.84,9.86,9.84,9.86,1483962.9365645046,3.7625,3.7702,3.7625,3.7702,1483962.9366
2010-02-19 15:45:00,9.86,9.87,9.86,9.87,1096459.9667379423,3.7702,3.774,3.7702,3.774,1096459.9667
2010-02-19 15:50:00,9.87,9.89,9.86,9.87,4246614.397719174,3.774,3.7817,3.7702,3.774,4246614.3977
2010-02-19 15:55:00,9.87,9.87,9.85,9.85,3518650.510810169,3.774,3.774,3.7664,3.7664,3518650.5108
2010-02-22 09:30:00,9.86,9.89,9.77,9.8,1123782.3711095273,3.7702,3.7817,3.7358,3.7472,1123782.3711
2010-02-22 09:35:00,9.8,9.81,9.73,9.74,878118.3178902352,3.7472,3.7511,3.7205,3.7243,878118.3179
2010-02-22 09:40:00,9.74,9.77,9.74,9.75,672131.1475409836,3.7243,3.7358,3.7243,3.7281,672131.1475
2010-02-22 09:45:00,9.75,9.78,9.73,9.74,558327.3936802091,3.7281,3.7396,3.7205,3.7243,558327.3937
2010-02-22 09:50:00,9.74,9.76,9.71,9.72,460917.0824423854,3.7243,3.7319,3.7128,3.7166,460917.0824
2010-02-22 09:55:00,9.73,9.74,9.71,9.74,606082.2047992398,3.7205,3.7243,3.7128,3.7243,606082.2048
2010-02-22 10:00:00,9.74,9.74,9.71,9.74,784746.9707769067,3.7243,3.7243,3.7128,3.7243,784746.9708
2010-02-22 10:05:00,9.73,9.76,9.73,9.76,788785.9349014017,3.7205,3.7319,3.7205,3.7319,788785.9349
2010-02-22 10:10:00,9.76,9.77,9.75,9.77,917795.2007602756,3.7319,3.7358,3.7281,3.7358,917795.2008
2010-02-22 10:15:00,9.76,9.83,9.76,9.82,1062722.7369921596,3.7319,3.7587,3.7319,3.7549,1062722.737
2010-02-22 10:20:00,9.82,9.84,9.81,9.84,905440.72226182,3.7549,3.7625,3.7511,3.7625,905440.7223
2010-02-22 10:25:00,9.83,9.85,9.82,9.82,595866.0014255168,3.7587,3.7664,3.7549,3.7549,595866.0014
2010-02-22 10:30:00,9.82,9.83,9.82,9.82,526253.2668092183,3.7549,3.7587,3.7549,3.7549,526253.2668
2010-02-22 10:35:00,9.82,9.82,9.79,9.81,444998.8120693752,3.7549,3.7549,3.7434,3.7511,444998.8121
2010-02-22 10:40:00,9.81,9.82,9.8,9.82,296507.48396293656,3.7511,3.7549,3.7472,3.7549,296507.484
2010-02-22 10:45:00,9.82,9.82,9.8,9.8,191019.2444761226,3.7549,3.7549,3.7472,3.7472,191019.2445
2010-02-22 10:50:00,9.8,9.81,9.79,9.79,359705.3932050368,3.7472,3.7511,3.7434,3.7434,359705.3932
2010-02-22 10:55:00,9.79,9.81,9.77,9.79,606319.79092421,3.7434,3.7511,3.7358,3.7434,606319.7909
2010-02-22 11:00:00,9.79,9.79,9.79,9.79,121406.5098598242,3.7434,3.7434,3.7434,3.7434,121406.5099
2010-02-22 11:05:00,9.79,9.79,9.77,9.78,358042.2903302447,3.7434,3.7434,3.7358,3.7396,358042.2903
2010-02-22 11:10:00,9.78,9.78,9.75,9.76,427179.8526966025,3.7396,3.7396,3.7281,3.7319,427179.8527
2010-02-22 11:15:00,9.76,9.77,9.76,9.76,303872.6538370159,3.7319,3.7358,3.7319,3.7319,303872.6538
2010-02-22 11:20:00,9.76,9.78,9.76,9.76,311237.82371109526,3.7319,3.7396,3.7319,3.7319,311237.8237
2010-02-22 11:25:00,9.76,9.76,9.75,9.75,264433.3570919458,3.7319,3.7319,3.7281,3.7281,264433.3571
2010-02-22 11:30:00,9.75,9.77,9.75,9.76,230696.12734616292,3.7281,3.7358,3.7281,3.7319,230696.1273
2010-02-22 11:35:00,9.77,9.78,9.76,9.78,166547.8736041815,3.7358,3.7396,3.7319,3.7396,166547.8736
2010-02-22 11:40:00,9.78,9.81,9.77,9.81,311712.9959610359,3.7396,3.7511,3.7358,3.7511,311712.996
2010-02-22 11:45:00,9.81,9.81,9.79,9.79,101686.86148728916,3.7511,3.7511,3.7434,3.7434,101686.8615
2010-02-22 11:50:00,9.79,9.79,9.78,9.79,124019.9572344975,3.7434,3.7434,3.7396,3.7434,124019.9572
2010-02-22 11:55:00,9.78,9.8,9.78,9.8,264670.9432169161,3.7396,3.7472,3.7396,3.7472,264670.9432
2010-02-22 12:00:00,9.79,9.8,9.79,9.79,81016.86861487289,3.7434,3.7472,3.7434,3.7434,81016.8686
2010-02-22 12:05:00,9.79,9.81,9.79,9.81,207650.2732240437,3.7434,3.7511,3.7434,3.7511,207650.2732
2010-02-22 12:10:00,9.8,9.81,9.8,9.8,146590.6391066762,3.7472,3.7511,3.7472,3.7472,146590.6391
2010-02-22 12:15:00,9.8,9.81,9.8,9.8,120456.16535994298,3.7472,3.7511,3.7472,3.7472,120456.1654
2010-02-22 12:20:00,9.8,9.8,9.8,9.8,69375.1484913281,3.7472,3.7472,3.7472,3.7472,69375.1485
2010-02-22 12:25:00,9.8,9.81,9.8,9.81,371109.5272036113,3.7472,3.7511,3.7472,3.7511,371109.5272
2010-02-22 12:30:00,9.81,9.82,9.8,9.82,424091.2330719886,3.7511,3.7549,3.7472,3.7549,424091.2331
2010-02-22 12:35:00,9.82,9.85,9.82,9.85,500356.37918745546,3.7549,3.7664,3.7549,3.7664,500356.3792
2010-02-22 12:40:00,9.85,9.85,9.84,9.84,86243.76336421953,3.7664,3.7664,3.7625,3.7625,86243.7634
2010-02-22 12:45:00,9.84,9.85,9.84,9.85,103349.96436208126,3.7625,3.7664,3.7625,3.7664,103349.9644
2010-02-22 12:50:00,9.85,9.85,9.82,9.82,661202.1857923497,3.7664,3.7664,3.7549,3.7549,661202.1858
2010-02-22 12:55:00,9.82,9.82,9.8,9.81,690662.8652886671,3.7549,3.7549,3.7472,3.7511,690662.8653
2010-02-22 13:00:00,9.81,9.81,9.8,9.8,206462.3425991922,3.7511,3.7511,3.7472,3.7472,206462.3426
2010-02-22 13:05:00,9.8,9.8,9.79,9.79,258256.117842718,3.7472,3.7472,3.7434,3.7434,258256.1178
2010-02-22 13:10:00,9.79,9.8,9.79,9.79,190068.8999762414,3.7434,3.7472,3.7434,3.7434,190068.9
2010-02-22 13:15:00,9.79,9.8,9.79,9.79,150392.017106201,3.7434,3.7472,3.7434,3.7434,150392.0171
2010-02-22 13:20:00,9.79,9.81,9.79,9.81,88382.03848895225,3.7434,3.7511,3.7434,3.7511,88382.0385
2010-02-22 13:25:00,9.8,9.81,9.8,9.81,45616.535994297934,3.7472,3.7511,3.7472,3.7511,45616.536
2010-02-22 13:30:00,9.81,9.82,9.81,9.81,52506.53361843668,3.7511,3.7549,3.7511,3.7511,52506.5336
2010-02-22 13:35:00,9.81,9.82,9.81,9.82,70087.90686623902,3.7511,3.7549,3.7511,3.7549,70087.9069
2010-02-22 13:40:00,9.82,9.82,9.81,9.82,248752.67284390592,3.7549,3.7549,3.7511,3.7549,248752.6728
2010-02-22 13:45:00,9.82,9.83,9.82,9.83,208838.20384889524,3.7549,3.7587,3.7549,3.7587,208838.2038
2010-02-22 13:50:00,9.83,9.83,9.83,9.83,34449.98812069375,3.7587,3.7587,3.7587,3.7587,34449.9881
2010-02-22 13:55:00,9.83,9.83,9.81,9.81,140888.57210738893,3.7587,3.7587,3.7511,3.7511,140888.5721
2010-02-22 14:00:00,9.81,9.82,9.81,9.82,168686.14872891424,3.7511,3.7549,3.7511,3.7549,168686.1487
2010-02-22 14:05:00,9.81,9.82,9.81,9.81,79116.17961511048,3.7511,3.7549,3.7511,3.7511,79116.1796
2010-02-22 14:10:00,9.81,9.81,9.81,9.81,90757.89973865528,3.7511,3.7511,3.7511,3.7511,90757.8997
2010-02-22 14:15:00,9.82,9.82,9.81,9.81,119743.40698503208,3.7549,3.7549,3.7511,3.7511,119743.407
2010-02-22 14:20:00,9.82,9.84,9.82,9.82,370634.3549536707,3.7549,3.7625,3.7549,3.7549,370634.355
2010-02-22 14:25:00,9.83,9.83,9.82,9.82,182941.3162271324,3.7587,3.7587,3.7549,3.7549,182941.3162
2010-02-22 14:30:00,9.82,9.84,9.82,9.84,229983.3689712521,3.7549,3.7625,3.7549,3.7625,229983.369
2010-02-22 14:35:00,9.84,9.84,9.84,9.84,168923.73485388453,3.7625,3.7625,3.7625,3.7625,168923.7349
2010-02-22 14:40:00,9.84,9.84,9.83,9.84,245901.6393442623,3.7625,3.7625,3.7587,3.7625,245901.6393
2010-02-22 14:45:00,9.83,9.84,9.83,9.83,199572.34497505345,3.7587,3.7625,3.7587,3.7587,199572.345
2010-02-22 14:50:00,9.84,9.84,9.83,9.84,462580.1853171775,3.7625,3.7625,3.7587,3.7625,462580.1853
2010-02-22 14:55:00,9.84,9.84,9.83,9.83,175576.146353053,3.7625,3.7625,3.7587,3.7587,175576.1464
2010-02-22 15:00:00,9.84,9.84,9.82,9.83,142314.08885721074,3.7625,3.7625,3.7549,3.7587,142314.0889
2010-02-22 15:05:00,9.82,9.83,9.82,9.82,182228.55785222145,3.7549,3.7587,3.7549,3.7549,182228.5579
2010-02-22 15:10:00,9.82,9.84,9.82,9.83,291518.17533856025,3.7549,3.7625,3.7549,3.7587,291518.1753
2010-02-22 15:15:00,9.84,9.84,9.83,9.84,154668.56735566643,3.7625,3.7625,3.7587,3.7625,154668.5674
2010-02-22 15:20:00,9.84,9.84,9.82,9.82,323592.302209551,3.7625,3.7625,3.7549,3.7549,323592.3022
2010-02-22 15:25:00,9.82,9.82,9.82,9.82,306723.6873366595,3.7549,3.7549,3.7549,3.7549,306723.6873
2010-02-22 15:30:00,9.82,9.82,9.79,9.8,539795.6759325255,3.7549,3.7549,3.7434,3.7472,539795.6759
2010-02-22 15:35:00,9.8,9.82,9.8,9.82,307436.44571157044,3.7472,3.7549,3.7472,3.7549,307436.4457
2010-02-22 15:40:00,9.82,9.82,9.79,9.79,731765.2649085294,3.7549,3.7549,3.7434,3.7434,731765.2649
2010-02-22 15:45:00,9.79,9.8,9.78,9.79,430268.4723212164,3.7434,3.7472,3.7396,3.7434,430268.4723
2010-02-22 15:50:00,9.79,9.8,9.79,9.8,762413.8750296982,3.7434,3.7472,3.7434,3.7472,762413.875
2010-02-22 15:55:00,9.79,9.8,9.79,9.8,1505108.1016868616,3.7434,3.7472,3.7434,3.7472,1505108.1017
2010-02-23 09:30:00,9.74,9.76,9.69,9.69,1061772.3924922785,3.7243,3.7319,3.7052,3.7052,1061772.3925
2010-02-23 09:35:00,9.69,9.7,9.66,9.66,751247.3271560941,3.7052,3.709,3.6937,3.6937,751247.3272
2010-02-23 09:40:00,9.67,9.71,9.67,9.7,310049.89308624377,3.6975,3.7128,3.6975,3.709,310049.8931
2010-02-23 09:45:00,9.7,9.72,9.69,9.72,174863.38797814207,3.709,3.7166,3.7052,3.7166,174863.388
2010-02-23 09:50:00,9.72,9.72,9.69,9.71,237348.53884533144,3.7166,3.7166,3.7052,3.7128,237348.5388
2010-02-23 09:55:00,9.71,9.72,9.69,9.71,368496.079828938,3.7128,3.7166,3.7052,3.7128,368496.0798
2010-02-23 10:00:00,9.71,9.71,9.6,9.63,1247327.156094084,3.7128,3.7128,3.6708,3.6822,1247327.1561
2010-02-23 10:05:00,9.62,9.69,9.61,9.63,542171.5371822285,3.6784,3.7052,3.6746,3.6822,542171.5372
2010-02-23 10:10:00,9.63,9.63,9.59,9.59,322879.54383464006,3.6822,3.6822,3.6669,3.6669,322879.5438
2010-02-23 10:15:00,9.59,9.61,9.58,9.6,429555.7139463056,3.6669,3.6746,3.6631,3.6708,429555.7139
2010-02-23 10:20:00,9.6,9.61,9.58,9.59,316227.13233547163,3.6708,3.6746,3.6631,3.6669,316227.1323
2010-02-23 10:25:00,9.59,9.6,9.58,9.58,340460.9170824424,3.6669,3.6708,3.6631,3.6631,340460.9171
2010-02-23 10:30:00,9.59,9.6,9.55,9.56,333095.747208363,3.6669,3.6708,3.6516,3.6555,333095.7472
2010-02-23 10:35:00,9.57,9.57,9.55,9.55,312425.7543359468,3.6593,3.6593,3.6516,3.6516,312425.7543
2010-02-23 10:40:00,9.55,9.6,9.55,9.6,401045.37894986937,3.6516,3.6708,3.6516,3.6708,401045.3789
2010-02-23 10:45:00,9.6,9.6,9.59,9.59,206937.51484913283,3.6708,3.6708,3.6669,3.6669,206937.5148
2010-02-23 10:50:00,9.6,9.6,9.58,9.6,280589.2135899264,3.6708,3.6708,3.6631,3.6708,280589.2136
2010-02-23 10:55:00,9.59,9.6,9.58,9.6,185792.34972677595,3.6669,3.6708,3.6631,3.6708,185792.3497
2010-02-23 11:00:00,9.6,9.61,9.59,9.6,175338.56022808267,3.6708,3.6746,3.6669,3.6708,175338.5602
2010-02-23 11:05:00,9.6,9.6,9.57,9.58,208600.6177239249,3.6708,3.6708,3.6593,3.6631,208600.6177
2010-02-23 11:10:00,9.58,9.58,9.56,9.57,555951.5324305061,3.6631,3.6631,3.6555,3.6593,555951.5324
2010-02-23 11:15:00,9.57,9.58,9.57,9.57,553338.0850558328,3.6593,3.6631,3.6593,3.6593,553338.0851
2010-02-23 11:20:00,9.58,9.66,9.57,9.58,442860.5369446424,3.6631,3.6937,3.6593,3.6631,442860.5369
2010-02-23 11:25:00,9.58,9.59,9.57,9.59,327631.2663340461,3.6631,3.6669,3.6593,3.6669,327631.2663
2010-02-23 11:30:00,9.59,9.62,9.58,9.62,410311.2378237111,3.6669,3.6784,3.6631,3.6784,410311.2378
2010-02-23 11:35:00,9.62,9.63,9.61,9.63,243050.6058446187,3.6784,3.6822,3.6746,3.6822,243050.6058
2010-02-23 11:40:00,9.62,9.63,9.57,9.6,205987.1703492516,3.6784,3.6822,3.6593,3.6708,205987.1703
2010-02-23 11:45:00,9.6,9.6,9.59,9.6,110715.1342361606,3.6708,3.6708,3.6669,3.6708,110715.1342
2010-02-23 11:50:00,9.6,9.61,9.59,9.6,269185.07959135185,3.6708,3.6746,3.6669,3.6708,269185.0796
2010-02-23 11:55:00,9.6,9.61,9.59,9.61,158232.35923022096,3.6708,3.6746,3.6669,3.6746,158232.3592
2010-02-23 12:00:00,9.6,9.61,9.58,9.59,377524.3525778095,3.6708,3.6746,3.6631,3.6669,377524.3526
2010-02-23 12:05:00,9.58,9.6,9.58,9.59,122594.4404846757,3.6631,3.6708,3.6631,3.6669,122594.4405
2010-02-23 12:10:00,9.59,9.6,9.57,9.59,844143.5020194821,3.6669,3.6708,3.6593,3.6669,844143.502
2010-02-23 12:15:00,9.58,9.66,9.58,9.58,144214.77785697317,3.6631,3.6937,3.6631,3.6631,144214.7779
2010-02-23 12:20:00,9.58,9.59,9.57,9.58,165122.3568543597,3.6631,3.6669,3.6593,3.6631,165122.3569
2010-02-23 12:25:00,9.58,9.58,9.55,9.56,166547.8736041815,3.6631,3.6631,3.6516,3.6555,166547.8736
2010-02-23 12:30:00,9.56,9.59,9.56,9.58,147778.56973152768,3.6555,3.6669,3.6555,3.6631,147778.5697
2010-02-23 12:35:00,9.59,9.59,9.57,9.58,152530.29223093373,3.6669,3.6669,3.6593,3.6631,152530.2922
2010-02-23 12:40:00,9.58,9.58,9.56,9.56,128771.67973390354,3.6631,3.6631,3.6555,3.6555,128771.6797
2010-02-23 12:45:00,9.56,9.57,9.55,9.57,149679.2587312901,3.6555,3.6593,3.6516,3.6593,149679.2587
2010-02-23 12:50:00,9.57,9.58,9.56,9.57,143264.43335709194,3.6593,3.6631,3.6555,3.6593,143264.4334
2010-02-23 12:55:00,9.58,9.59,9.57,9.59,64148.25374198147,3.6631,3.6669,3.6593,3.6669,64148.2537
2010-02-23 13:00:00,9.59,9.6,9.58,9.59,134948.9189831314,3.6669,3.6708,3.6631,3.6669,134948.919
2010-02-23 13:05:00,9.59,9.66,9.57,9.58,126633.40460917084,3.6669,3.6937,3.6593,3.6631,126633.4046
2010-02-23 13:10:00,9.58,9.59,9.58,9.58,122832.026609646,3.6631,3.6669,3.6631,3.6631,122832.0266
2010-02-23 13:15:00,9.58,9.66,9.58,9.58,92658.58873841767,3.6631,3.6937,3.6631,3.6631,92658.5887
2010-02-23 13:20:00,9.58,9.6,9.57,9.59,112378.23711095272,3.6631,3.6708,3.6593,3.6669,112378.2371
2010-02-23 13:25:00,9.59,9.6,9.59,9.59,57495.84224281302,3.6669,3.6708,3.6669,3.6669,57495.8422
2010-02-23 13:30:00,9.59,9.6,9.58,9.58,60584.461867426944,3.6669,3.6708,3.6631,3.6631,60584.4619
2010-02-23 13:35:00,9.59,9.59,9.58,9.59,58208.600617723925,3.6669,3.6669,3.6631,3.6669,58208.6006
2010-02-23 13:40:00,9.59,9.66,9.57,9.66,142789.26110715134,3.6669,3.6937,3.6593,3.6937,142789.2611
2010-02-23 13:45:00,9.58,9.59,9.57,9.58,137562.3663578047,3.6631,3.6669,3.6593,3.6631,137562.3664
2010-02-23 13:50:00,9.58,9.6,9.58,9.59,104775.48111190306,3.6631,3.6708,3.6631,3.6669,104775.4811
2010-02-23 13:55:00,9.59,9.6,9.59,9.6,353290.56783083867,3.6669,3.6708,3.6669,3.6708,353290.5678
2010-02-23 14:00:00,9.6,9.6,9.58,9.59,241862.6752197672,3.6708,3.6708,3.6631,3.6669,241862.6752
2010-02-23 14:05:00,9.59,9.61,9.59,9.6,154430.98123069614,3.6669,3.6746,3.6669,3.6708,154430.9812
2010-02-23 14:10:00,9.6,9.62,9.6,9.61,182228.55785222145,3.6708,3.6784,3.6708,3.6746,182228.5579
2010-02-23 14:15:00,9.61,9.66,9.6,9.61,280351.6274649561,3.6746,3.6937,3.6708,3.6746,280351.6275
2010-02-23 14:20:00,9.61,9.62,9.6,9.61,175338.56022808267,3.6746,3.6784,3.6708,3.6746,175338.5602
2010-02-23 14:25:00,9.61,9.62,9.6,9.61,170586.83772867665,3.6746,3.6784,3.6708,3.6746,170586.8377
2010-02-23 14:30:00,9.61,9.62,9.6,9.6,198622.00047517224,3.6746,3.6784,3.6708,3.6708,198622.0005
2010-02-23 14:35:00,9.61,9.61,9.59,9.6,417438.8215728201,3.6746,3.6746,3.6669,3.6708,417438.8216
2010-02-23 14:40:00,9.6,9.61,9.6,9.61,207650.2732240437,3.6708,3.6746,3.6708,3.6746,207650.2732
2010-02-23 14:45:00,9.61,9.61,9.6,9.6,62960.32311712996,3.6746,3.6746,3.6708,3.6708,62960.3231
2010-02-23 14:50:00,9.6,9.63,9.6,9.63,127346.16298408172,3.6708,3.6822,3.6708,3.6822,127346.163
2010-02-23 14:55:00,9.63,9.63,9.61,9.61,153005.46448087433,3.6822,3.6822,3.6746,3.6746,153005.4645
2010-02-23 15:00:00,9.61,9.63,9.6,9.61,391541.93395105726,3.6746,3.6822,3.6708,3.6746,391541.934
2010-02-23 15:05:00,9.61,9.63,9.6,9.6,161083.39272986457,3.6746,3.6822,3.6708,3.6708,161083.3927
2010-02-23 15:10:00,9.6,9.62,9.6,9.62,167260.63197909243,3.6708,3.6784,3.6708,3.6784,167260.632
2010-02-23 15:15:00,9.62,9.64,9.62,9.63,262295.08196721313,3.6784,3.6861,3.6784,3.6822,262295.082
2010-02-23 15:20:00,9.63,9.63,9.63,9.63,90282.72748871466,3.6822,3.6822,3.6822,3.6822,90282.7275
2010-02-23 15:25:00,9.63,9.64,9.63,9.63,236635.7804704205,3.6822,3.6861,3.6822,3.6822,236635.7805
2010-02-23 15:30:00,9.63,9.64,9.62,9.63,383226.4195770967,3.6822,3.6861,3.6784,3.6822,383226.4196
2010-02-23 15:35:00,9.63,9.65,9.63,9.65,162746.4956046567,3.6822,3.6899,3.6822,3.6899,162746.4956
2010-02-23 15:40:00,9.65,9.65,9.63,9.63,186742.6942266572,3.6899,3.6899,3.6822,3.6822,186742.6942
2010-02-23 15:45:00,9.64,9.64,9.62,9.63,659539.0829175577,3.6861,3.6861,3.6784,3.6822,659539.0829
2010-02-23 15:50:00,9.63,9.64,9.62,9.63,721073.8892848658,3.6822,3.6861,3.6784,3.6822,721073.8893
2010-02-23 15:55:00,9.63,9.65,9.63,9.63,1195533.3808505584,3.6822,3.6899,3.6822,3.6822,1195533.3809
2010-02-24 09:30:00,9.72,9.78,9.69,9.74,641482.5374198147,3.7166,3.7396,3.7052,3.7243,641482.5374
2010-02-24 09:35:00,9.74,9.75,9.7,9.72,317177.47683535283,3.7243,3.7281,3.709,3.7166,317177.4768
2010-02-24 09:40:00,9.72,9.74,9.69,9.71,377286.7664528392,3.7166,3.7243,3.7052,3.7128,377286.7665
2010-02-24 09:45:00,9.71,9.73,9.71,9.73,278688.524590164,3.7128,3.7205,3.7128,3.7205,278688.5246
2010-02-24 09:50:00,9.73,9.76,9.73,9.75,207175.10097410312,3.7205,3.7319,3.7205,3.7281,207175.101
2010-02-24 09:55:00,9.75,9.75,9.73,9.74,257543.35946780708,3.7281,3.7281,3.7205,3.7243,257543.3595
2010-02-24 10:00:00,9.74,9.76,9.72,9.74,494654.3121881682,3.7243,3.7319,3.7166,3.7243,494654.3122
2010-02-24 10:05:00,9.74,9.74,9.68,9.68,570444.2860536944,3.7243,3.7243,3.7014,3.7014,570444.2861
2010-02-24 10:10:00,9.68,9.7,9.68,9.69,403183.65407460206,3.7014,3.709,3.7014,3.7052,403183.6541
2010-02-24 10:15:00,9.69,9.69,9.66,9.66,399857.4483250178,3.7052,3.7052,3.6937,3.6937,399857.4483
2010-02-24 10:20:00,9.66,9.68,9.64,9.67,253741.98146828223,3.6937,3.7014,3.6861,3.6975,253741.9815
2010-02-24 10:25:00,9.66,9.69,9.66,9.69,203848.8952245189,3.6937,3.7052,3.6937,3.7052,203848.8952
2010-02-24 10:30:00,9.68,9.71,9.68,9.7,241387.50296982657,3.7014,3.7128,3.7014,3.709,241387.503
2010-02-24 10:35:00,9.7,9.75,9.7,9.75,240674.74459491565,3.709,3.7281,3.709,3.7281,240674.7446
2010-02-24 10:40:00,9.74,9.76,9.74,9.76,355904.015205512,3.7243,3.7319,3.7243,3.7319,355904.0152
2010-02-24 10:45:00,9.76,9.81,9.76,9.81,530054.6448087431,3.7319,3.7511,3.7319,3.7511,530054.6448
2010-02-24 10:50:00,9.81,9.82,9.78,9.79,387740.5559515325,3.7511,3.7549,3.7396,3.7434,387740.556
2010-02-24 10:55:00,9.79,9.81,9.78,9.79,296507.48396293656,3.7434,3.7511,3.7396,3.7434,296507.484
2010-02-24 11:00:00,9.8,9.8,9.78,9.79,244000.9503444999,3.7472,3.7472,3.7396,3.7434,244000.9503
2010-02-24 11:05:00,9.79,9.81,9.77,9.77,461629.8408172963,3.7434,3.7511,3.7358,3.7358,461629.8408
2010-02-24 11:10:00,9.77,9.79,9.76,9.77,480874.31693989073,3.7358,3.7434,3.7319,3.7358,480874.3169
2010-02-24 11:15:00,9.76,9.77,9.74,9.75,318127.82133523404,3.7319,3.7358,3.7243,3.7281,318127.8213
2010-02-24 11:20:00,9.75,9.75,9.74,9.75,145877.88073176527,3.7281,3.7281,3.7243,3.7281,145877.8807
2010-02-24 11:25:00,9.75,9.76,9.73,9.76,213114.75409836063,3.7281,3.7319,3.7205,3.7319,213114.7541
2010-02-24 11:30:00,9.76,9.78,9.75,9.78,185792.34972677595,3.7319,3.7396,3.7281,3.7396,185792.3497
2010-02-24 11:35:00,9.78,9.78,9.76,9.77,458303.6350677121,3.7396,3.7396,3.7319,3.7358,458303.6351
2010-02-24 11:40:00,9.77,9.78,9.76,9.77,153480.6367308149,3.7358,3.7396,3.7319,3.7358,153480.6367
2010-02-24 11:45:00,9.77,9.79,9.77,9.79,187930.62485150868,3.7358,3.7434,3.7358,3.7434,187930.6249
2010-02-24 11:50:00,9.78,9.8,9.78,9.8,153955.80898075554,3.7396,3.7472,3.7396,3.7472,153955.809
2010-02-24 11:55:00,9.8,9.8,9.78,9.79,175813.73247802327,3.7472,3.7472,3.7396,3.7434,175813.7325
2010-02-24 12:00:00,9.79,9.79,9.78,9.79,84343.07436445712,3.7434,3.7434,3.7396,3.7434,84343.0744
2010-02-24 12:05:00,9.79,9.79,9.76,9.77,189831.3138512711,3.7434,3.7434,3.7319,3.7358,189831.3139
2010-02-24 12:10:00,9.77,9.79,9.77,9.79,143502.01948206226,3.7358,3.7434,3.7358,3.7434,143502.0195
2010-02-24 12:15:00,9.79,9.81,9.79,9.81,286528.8667141839,3.7434,3.7511,3.7434,3.7511,286528.8667
2010-02-24 12:20:00,9.8,9.81,9.79,9.8,203373.7229745783,3.7472,3.7511,3.7434,3.7472,203373.723
2010-02-24 12:25:00,9.8,9.81,9.79,9.8,145165.12235685435,3.7472,3.7511,3.7434,3.7472,145165.1224
2010-02-24 12:30:00,9.79,9.81,9.79,9.8,209550.96222380613,3.7434,3.7511,3.7434,3.7472,209550.9622
2010-02-24 12:35:00,9.81,9.81,9.79,9.79,78165.83511522927,3.7511,3.7511,3.7434,3.7434,78165.8351
2010-02-24 12:40:00,9.79,9.81,9.79,9.81,130197.19648372536,3.7434,3.7511,3.7434,3.7511,130197.1965
2010-02-24 12:45:00,9.81,9.81,9.79,9.79,210976.478973628,3.7511,3.7511,3.7434,3.7434,210976.479
2010-02-24 12:50:00,9.79,9.81,9.79,9.81,168448.56260394392,3.7434,3.7511,3.7434,3.7511,168448.5626
2010-02-24 12:55:00,9.81,9.81,9.8,9.81,200047.51722499405,3.7511,3.7511,3.7472,3.7511,200047.5172
2010-02-24 13:00:00,9.81,9.81,9.79,9.8,215965.78759800427,3.7511,3.7511,3.7434,3.7472,215965.7876
2010-02-24 13:05:00,9.8,9.8,9.79,9.79,167023.04585412212,3.7472,3.7472,3.7434,3.7434,167023.0459
2010-02-24 13:10:00,9.79,9.8,9.79,9.8,84343.07436445712,3.7434,3.7472,3.7434,3.7472,84343.0744
2010-02-24 13:15:00,9.8,9.82,9.79,9.82,200522.68947493468,3.7472,3.7549,3.7434,3.7549,200522.6895
2010-02-24 13:20:00,9.82,9.82,9.81,9.81,165359.94297933002,3.7549,3.7549,3.7511,3.7511,165359.943
2010-02-24 13:25:00,9.82,9.82,9.81,9.82,162033.73722974578,3.7549,3.7549,3.7511,3.7549,162033.7372
2010-02-24 13:30:00,9.81,9.83,9.81,9.82,225231.6464718461,3.7511,3.7587,3.7511,3.7549,225231.6465
2010-02-24 13:35:00,9.82,9.83,9.82,9.82,203373.7229745783,3.7549,3.7587,3.7549,3.7549,203373.723
2010-02-24 13:40:00,9.82,9.83,9.81,9.81,242337.84746970772,3.7549,3.7587,3.7511,3.7511,242337.8475
2010-02-24 13:45:00,9.81,9.83,9.81,9.82,237586.12497030167,3.7511,3.7587,3.7511,3.7549,237586.125
2010-02-24 13:50:00,9.83,9.84,9.82,9.84,260869.5652173913,3.7587,3.7625,3.7549,3.7625,260869.5652
2010-02-24 13:55:00,9.84,9.84,9.83,9.84,124495.1294844381,3.7625,3.7625,3.7587,3.7625,124495.1295
2010-02-24 14:00:00,9.84,9.84,9.82,9.82,223093.3713471133,3.7625,3.7625,3.7549,3.7549,223093.3713
2010-02-24 14:05:00,9.82,9.83,9.82,9.82,277975.76621525304,3.7549,3.7587,3.7549,3.7549,277975.7662
2010-02-24 14:10:00,9.82,9.83,9.82,9.82,198622.00047517224,3.7549,3.7587,3.7549,3.7549,198622.0005
2010-02-24 14:15:00,9.82,9.82,9.82,9.82,182941.3162271324,3.7549,3.7549,3.7549,3.7549,182941.3162
2010-02-24 14:20:00,9.82,9.82,9.81,9.81,274174.3882157282,3.7549,3.7549,3.7511,3.7511,274174.3882
2010-02-24 14:25:00,9.81,9.81,9.79,9.79,289855.0724637681,3.7511,3.7511,3.7434,3.7434,289855.0725
2010-02-24 14:30:00,9.79,9.79,9.77,9.77,429555.7139463056,3.7434,3.7434,3.7358,3.7358,429555.7139
2010-02-24 14:35:00,9.77,9.77,9.76,9.76,217153.7182228558,3.7358,3.7358,3.7319,3.7319,217153.7182
2010-02-24 14:40:00,9.76,9.76,9.75,9.76,437158.4699453552,3.7319,3.7319,3.7281,3.7319,437158.4699
2010-02-24 14:45:00,9.76,9.78,9.75,9.78,597053.9320503683,3.7319,3.7396,3.7281,3.7396,597053.9321
2010-02-24 14:50:00,9.78,9.78,9.75,9.76,291043.0030886196,3.7396,3.7396,3.7281,3.7319,291043.0031
2010-02-24 14:55:00,9.76,9.78,9.76,9.77,298645.7590876693,3.7319,3.7396,3.7319,3.7358,298645.7591
2010-02-24 15:00:00,9.77,9.77,9.75,9.76,247802.32834402472,3.7358,3.7358,3.7281,3.7319,247802.3283
2010-02-24 15:05:00,9.77,9.78,9.76,9.78,146828.22523164647,3.7358,3.7396,3.7319,3.7396,146828.2252
2010-02-24 15:10:00,9.77,9.79,9.77,9.79,152292.7061059634,3.7358,3.7434,3.7358,3.7434,152292.7061
2010-02-24 15:15:00,9.79,9.79,9.77,9.77,325492.9912093134,3.7434,3.7434,3.7358,3.7358,325492.9912
2010-02-24 15:20:00,9.78,9.79,9.76,9.78,319553.3380850558,3.7396,3.7434,3.7319,3.7396,319553.3381
2010-02-24 15:25:00,9.78,9.79,9.78,9.78,317415.0629603231,3.7396,3.7434,3.7396,3.7396,317415.063
2010-02-24 15:30:00,9.78,9.79,9.77,9.78,390829.1755761464,3.7396,3.7434,3.7358,3.7396,390829.1756
2010-02-24 15:35:00,9.77,9.79,9.77,9.79,585887.384176764,3.7358,3.7434,3.7358,3.7434,585887.3842
2010-02-24 15:40:00,9.79,9.79,9.77,9.78,394392.9674507009,3.7434,3.7434,3.7358,3.7396,394392.9675
2010-02-24 15:45:00,9.79,9.79,9.78,9.79,332858.16108339274,3.7434,3.7434,3.7396,3.7434,332858.1611
2010-02-24 15:50:00,9.79,9.8,9.79,9.8,664528.391541934,3.7434,3.7472,3.7434,3.7472,664528.3915
2010-02-24 15:55:00,9.8,9.8,9.79,9.79,913518.6505108102,3.7472,3.7472,3.7434,3.7434,913518.6505
2010-02-25 09:30:00,9.69,9.69,9.58,9.63,798289.3799002138,3.7052,3.7052,3.6631,3.6822,798289.3799
2010-02-25 09:35:00,9.63,9.64,9.63,9.64,382988.8334521264,3.6822,3.6861,3.6822,3.6861,382988.8335
2010-02-25 09:40:00,9.64,9.66,9.6,9.6,282252.3164647185,3.6861,3.6937,3.6708,3.6708,282252.3165
2010-02-25 09:45:00,9.6,9.6,9.57,9.57,305060.58446186746,3.6708,3.6708,3.6593,3.6593,305060.5845
2010-02-25 09:50:00,9.57,9.58,9.54,9.55,591827.0373010216,3.6593,3.6631,3.6478,3.6516,591827.0373
2010-02-25 09:55:00,9.55,9.55,9.53,9.53,754098.3606557377,3.6516,3.6516,3.644,3.644,754098.3607
2010-02-25 10:00:00,9.53,9.56,9.52,9.56,981230.696127346,3.644,3.6555,3.6402,3.6555,981230.6961
2010-02-25 10:05:00,9.56,9.58,9.52,9.53,698503.2074126871,3.6555,3.6631,3.6402,3.644,698503.2074
2010-02-25 10:10:00,9.53,9.57,9.52,9.55,617486.3387978142,3.644,3.6593,3.6402,3.6516,617486.3388
2010-02-25 10:15:00,9.55,9.58,9.54,9.57,410311.2378237111,3.6516,3.6631,3.6478,3.6593,410311.2378
2010-02-25 10:20:00,9.57,9.6,9.57,9.6,630553.5756711808,3.6593,3.6708,3.6593,3.6708,630553.5757
2010-02-25 10:25:00,9.6,9.6,9.58,9.59,386077.4530767403,3.6708,3.6708,3.6631,3.6669,386077.4531
2010-02-25 10:30:00,9.59,9.6,9.58,9.58,343074.3644571157,3.6669,3.6708,3.6631,3.6631,343074.3645
2010-02-25 10:35:00,9.58,9.59,9.57,9.57,232596.8163459254,3.6631,3.6669,3.6593,3.6593,232596.8163
2010-02-25 10:40:00,9.57,9.58,9.55,9.56,225231.6464718461,3.6593,3.6631,3.6516,3.6555,225231.6465
2010-02-25 10:45:00,9.56,9.58,9.55,9.57,162746.4956046567,3.6555,3.6631,3.6516,3.6593,162746.4956
2010-02-25 10:50:00,9.57,9.59,9.57,9.59,221430.2684723212,3.6593,3.6669,3.6593,3.6669,221430.2685
2010-02-25 10:55:00,9.59,9.6,9.57,9.57,271323.3547160846,3.6669,3.6708,3.6593,3.6593,271323.3547
2010-02-25 11:00:00,9.58,9.59,9.57,9.58,158469.94535519127,3.6631,3.6669,3.6593,3.6631,158469.9454
2010-02-25 11:05:00,9.58,9.6,9.57,9.59,211214.06509859825,3.6631,3.6708,3.6593,3.6669,211214.0651
2010-02-25 11:10:00,9.59,9.6,9.59,9.59,212164.40959847943,3.6669,3.6708,3.6669,3.6669,212164.4096
2010-02-25 11:15:00,9.59,9.6,9.58,9.59,149204.08648134948,3.6669,3.6708,3.6631,3.6669,149204.0865
2010-02-25 11:20:00,9.59,9.59,9.56,9.57,180565.45497742933,3.6669,3.6669,3.6555,3.6593,180565.455
2010-02-25 11:25:00,9.57,9.58,9.57,9.58,135661.6773580423,3.6593,3.6631,3.6593,3.6631,135661.6774
2010-02-25 11:30:00,9.58,9.58,9.56,9.57,169874.07935376573,3.6631,3.6631,3.6555,3.6593,169874.0794
2010-02-25 11:35:00,9.58,9.58,9.57,9.57,130434.78260869563,3.6631,3.6631,3.6593,3.6593,130434.7826
2010-02-25 11:40:00,9.57,9.59,9.57,9.58,134711.3328581611,3.6593,3.6669,3.6593,3.6631,134711.3329
2010-02-25 11:45:00,9.58,9.58,9.57,9.58,216916.13209788548,3.6631,3.6631,3.6593,3.6631,216916.1321
2010-02-25 11:50:00,9.58,9.58,9.56,9.56,121406.5098598242,3.6631,3.6631,3.6555,3.6555,121406.5099
2010-02-25 11:55:00,9.56,9.57,9.55,9.55,267759.5628415301,3.6555,3.6593,3.6516,3.6516,267759.5628
2010-02-25 12:00:00,9.55,9.55,9.53,9.53,763601.8056545497,3.6516,3.6516,3.644,3.644,763601.8057
2010-02-25 12:05:00,9.53,9.54,9.53,9.54,262057.4958422428,3.644,3.6478,3.644,3.6478,262057.4958
2010-02-25 12:10:00,9.54,9.55,9.53,9.54,321216.44095984794,3.6478,3.6516,3.644,3.6478,321216.441
2010-02-25 12:15:00,9.54,9.54,9.52,9.52,152767.87835590402,3.6478,3.6478,3.6402,3.6402,152767.8784
2010-02-25 12:20:00,9.52,9.53,9.52,9.52,156569.25635542884,3.6402,3.644,3.6402,3.6402,156569.2564
2010-02-25 12:25:00,9.52,9.52,9.5,9.51,747208.363031599,3.6402,3.6402,3.6325,3.6364,747208.363
2010-02-25 12:30:00,9.51,9.52,9.5,9.51,485388.45331432647,3.6364,3.6402,3.6325,3.6364,485388.4533
2010-02-25 12:35:00,9.51,9.54,9.51,9.53,375861.24970301735,3.6364,3.6478,3.6364,3.644,375861.2497
2010-02-25 12:40:00,9.53,9.56,9.52,9.55,1129009.265858874,3.644,3.6555,3.6402,3.6516,1129009.2659
2010-02-25 12:45:00,9.55,9.56,9.55,9.56,782608.695652174,3.6516,3.6555,3.6516,3.6555,782608.6957
2010-02-25 12:50:00,9.56,9.57,9.56,9.57,142789.26110715134,3.6555,3.6593,3.6555,3.6593,142789.2611
2010-02-25 12:55:00,9.57,9.57,9.54,9.54,463292.9436920884,3.6593,3.6593,3.6478,3.6478,463292.9437
2010-02-25 13:00:00,9.54,9.56,9.54,9.55,463530.5298170587,3.6478,3.6555,3.6478,3.6516,463530.5298
2010-02-25 13:05:00,9.55,9.56,9.55,9.55,495367.0705630792,3.6516,3.6555,3.6516,3.6516,495367.0706
2010-02-25 13:10:00,9.55,9.56,9.55,9.56,99311.00023758612,3.6516,3.6555,3.6516,3.6555,99311.0002
2010-02-25 13:15:00,9.56,9.57,9.55,9.57,175338.56022808267,3.6555,3.6593,3.6516,3.6593,175338.5602
2010-02-25 13:20:00,9.57,9.58,9.57,9.58,217153.7182228558,3.6593,3.6631,3.6593,3.6631,217153.7182
2010-02-25 13:25:00,9.57,9.58,9.57,9.58,1022333.0957472085,3.6593,3.6631,3.6593,3.6631,1022333.0957
2010-02-25 13:30:00,9.58,9.59,9.58,9.58,201473.0339748159,3.6631,3.6669,3.6631,3.6631,201473.034
2010-02-25 13:35:00,9.58,9.59,9.58,9.58,156569.25635542884,3.6631,3.6669,3.6631,3.6631,156569.2564
2010-02-25 13:40:00,9.58,9.59,9.58,9.58,247089.5699691138,3.6631,3.6669,3.6631,3.6631,247089.57
2010-02-25 13:45:00,9.58,9.62,9.58,9.6,1095509.6222380614,3.6631,3.6784,3.6631,3.6708,1095509.6222
2010-02-25 13:50:00,9.6,9.64,9.6,9.63,654312.188168211,3.6708,3.6861,3.6708,3.6822,654312.1882
2010-02-25 13:55:00,9.63,9.68,9.63,9.68,583749.1090520314,3.6822,3.7014,3.6822,3.7014,583749.1091
2010-02-25 14:00:00,9.68,9.69,9.66,9.66,866476.5977666904,3.7014,3.7052,3.6937,3.6937,866476.5978
2010-02-25 14:05:00,9.66,9.66,9.62,9.62,584461.8674269423,3.6937,3.6937,3.6784,3.6784,584461.8674
2010-02-25 14:10:00,9.62,9.63,9.61,9.62,362556.4267046804,3.6784,3.6822,3.6746,3.6784,362556.4267
2010-02-25 14:15:00,9.62,9.63,9.61,9.61,272036.11309099547,3.6784,3.6822,3.6746,3.6746,272036.1131
2010-02-25 14:20:00,9.62,9.63,9.61,9.61,448087.4316939891,3.6784,3.6822,3.6746,3.6746,448087.4317
2010-02-25 14:25:00,9.61,9.63,9.61,9.61,367070.56307911617,3.6746,3.6822,3.6746,3.6746,367070.5631
2010-02-25 14:30:00,9.61,9.62,9.6,9.62,385127.1085768591,3.6746,3.6784,3.6708,3.6784,385127.1086
2010-02-25 14:35:00,9.62,9.62,9.6,9.6,248752.67284390592,3.6784,3.6784,3.6708,3.6708,248752.6728
2010-02-25 14:40:00,9.6,9.61,9.6,9.6,293656.45046329295,3.6708,3.6746,3.6708,3.6708,293656.4505
2010-02-25 14:45:00,9.6,9.62,9.59,9.59,292706.10596341174,3.6708,3.6784,3.6669,3.6669,292706.106
2010-02-25 14:50:00,9.59,9.59,9.58,9.59,214540.27084818247,3.6669,3.6669,3.6631,3.6669,214540.2708
2010-02-25 14:55:00,9.59,9.61,9.59,9.6,241625.0890947969,3.6669,3.6746,3.6669,3.6708,241625.0891
2010-02-25 15:00:00,9.6,9.61,9.6,9.6,287241.6250890948,3.6708,3.6746,3.6708,3.6708,287241.6251
2010-02-25 15:05:00,9.6,9.65,9.6,9.64,531242.5754335946,3.6708,3.6899,3.6708,3.6861,531242.5754
2010-02-25 15:10:00,9.65,9.65,9.63,9.63,430030.8861962461,3.6899,3.6899,3.6822,3.6822,430030.8862
2010-02-25 15:15:00,9.63,9.63,9.6,9.6,365407.4602043241,3.6822,3.6822,3.6708,3.6708,365407.4602
2010-02-25 15:20:00,9.6,9.63,9.6,9.61,653599.4297933001,3.6708,3.6822,3.6708,3.6746,653599.4298
2010-02-25 15:25:00,9.61,9.63,9.61,9.62,515086.71893561416,3.6746,3.6822,3.6746,3.6784,515086.7189
2010-02-25 15:30:00,9.63,9.66,9.62,9.66,428605.3694464244,3.6822,3.6937,3.6784,3.6937,428605.3694
2010-02-25 15:35:00,9.66,9.67,9.64,9.65,1153480.636730815,3.6937,3.6975,3.6861,3.6899,1153480.6367
2010-02-25 15:40:00,9.66,9.68,9.65,9.67,846519.3632691851,3.6937,3.7014,3.6899,3.6975,846519.3633
2010-02-25 15:45:00,9.67,9.69,9.66,9.67,776906.6286528867,3.6975,3.7052,3.6937,3.6975,776906.6287
2010-02-25 15:50:00,9.67,9.68,9.66,9.68,1407222.6181990972,3.6975,3.7014,3.6937,3.7014,1407222.6182
2010-02-25 15:55:00,9.68,9.68,9.68,9.68,1307436.4457115706,3.7014,3.7014,3.7014,3.7014,1307436.4457
2010-02-26 09:30:00,9.69,9.69,9.54,9.55,942741.7438821573,3.7052,3.7052,3.6478,3.6516,942741.7439
2010-02-26 09:35:00,9.56,9.58,9.55,9.57,550962.2238061298,3.6555,3.6631,3.6516,3.6593,550962.2238
2010-02-26 09:40:00,9.57,9.61,9.55,9.6,539795.6759325255,3.6593,3.6746,3.6516,3.6708,539795.6759
2010-02-26 09:45:00,9.6,9.6,9.58,9.59,323592.302209551,3.6708,3.6708,3.6631,3.6669,323592.3022
2010-02-26 09:50:00,9.59,9.6,9.54,9.54,447374.67331907817,3.6669,3.6708,3.6478,3.6478,447374.6733
2010-02-26 09:55:00,9.54,9.55,9.52,9.53,696602.5184129247,3.6478,3.6516,3.6402,3.644,696602.5184
2010-02-26 10:00:00,9.54,9.58,9.52,9.57,887621.7628890473,3.6478,3.6631,3.6402,3.6593,887621.7629
2010-02-26 10:05:00,9.57,9.6,9.54,9.6,423853.6469470183,3.6593,3.6708,3.6478,3.6708,423853.6469
2010-02-26 10:10:00,9.6,9.63,9.6,9.61,317652.6490852934,3.6708,3.6822,3.6708,3.6746,317652.6491
2010-02-26 10:15:00,9.61,9.66,9.61,9.65,261107.1513423616,3.6746,3.6937,3.6746,3.6899,261107.1513
2010-02-26 10:20:00,9.65,9.67,9.63,9.63,561178.4271798527,3.6899,3.6975,3.6822,3.6822,561178.4272
2010-02-26 10:25:00,9.63,9.63,9.61,9.61,363269.18507959135,3.6822,3.6822,3.6746,3.6746,363269.1851
2010-02-26 10:30:00,9.61,9.64,9.61,9.61,390829.1755761464,3.6746,3.6861,3.6746,3.6746,390829.1756
2010-02-26 10:35:00,9.61,9.64,9.6,9.63,343311.950582086,3.6746,3.6861,3.6708,3.6822,343311.9506
2010-02-26 10:40:00,9.63,9.64,9.61,9.64,221430.2684723212,3.6822,3.6861,3.6746,3.6861,221430.2685
2010-02-26 10:45:00,9.64,9.64,9.61,9.62,320028.51033499645,3.6861,3.6861,3.6746,3.6784,320028.5103
2010-02-26 10:50:00,9.62,9.66,9.62,9.63,359230.22095509624,3.6784,3.6937,3.6784,3.6822,359230.221
2010-02-26 10:55:00,9.63,9.64,9.62,9.63,311237.82371109526,3.6822,3.6861,3.6784,3.6822,311237.8237
2010-02-26 11:00:00,9.63,9.64,9.62,9.64,243288.19196958892,3.6822,3.6861,3.6784,3.6861,243288.192
2010-02-26 11:05:00,9.64,9.65,9.63,9.65,180803.0411023996,3.6861,3.6899,3.6822,3.6899,180803.0411
2010-02-26 11:10:00,9.64,9.65,9.64,9.65,453314.3264433357,3.6861,3.6899,3.6861,3.6899,453314.3264
2010-02-26 11:15:00,9.65,9.66,9.63,9.66,191256.8306010929,3.6899,3.6937,3.6822,3.6937,191256.8306
2010-02-26 11:20:00,9.65,9.66,9.64,9.64,228320.26609646,3.6899,3.6937,3.6861,3.6861,228320.2661
2010-02-26 11:25:00,9.64,9.66,9.64,9.65,326205.7495842243,3.6861,3.6937,3.6861,3.6899,326205.7496
2010-02-26 11:30:00,9.65,9.68,9.65,9.67,548111.1903064861,3.6899,3.7014,3.6899,3.6975,548111.1903
2010-02-26 11:35:00,9.67,9.68,9.67,9.68,248990.2589688762,3.6975,3.7014,3.6975,3.7014,248990.259
2010-02-26 11:40:00,9.68,9.68,9.66,9.66,144452.36398194346,3.7014,3.7014,3.6937,3.6937,144452.364
2010-02-26 11:45:00,9.66,9.67,9.65,9.65,167973.39035400332,3.6937,3.6975,3.6899,3.6899,167973.3904
2010-02-26 11:50:00,9.65,9.65,9.63,9.63,198859.58660014256,3.6899,3.6899,3.6822,3.6822,198859.5866
2010-02-26 11:55:00,9.63,9.64,9.62,9.63,372772.63007840345,3.6822,3.6861,3.6784,3.6822,372772.6301
2010-02-26 12:00:00,9.62,9.63,9.61,9.61,162508.90947968638,3.6784,3.6822,3.6746,3.6746,162508.9095
2010-02-26 12:05:00,9.61,9.62,9.6,9.6,248752.67284390592,3.6746,3.6784,3.6708,3.6708,248752.6728
2010-02-26 12:10:00,9.6,9.61,9.6,9.61,185792.34972677595,3.6708,3.6746,3.6708,3.6746,185792.3497
2010-02-26 12:15:00,9.61,9.61,9.59,9.6,562841.5300546448,3.6746,3.6746,3.6669,3.6708,562841.5301
2010-02-26 12:20:00,9.6,9.6,9.59,9.6,239011.6417201236,3.6708,3.6708,3.6669,3.6708,239011.6417
2010-02-26 12:25:00,9.6,9.61,9.6,9.6,415300.5464480874,3.6708,3.6746,3.6708,3.6708,415300.5464
2010-02-26 12:30:00,9.61,9.64,9.6,9.63,422903.3024471371,3.6746,3.6861,3.6708,3.6822,422903.3024
2010-02-26 12:35:00,9.64,9.64,9.61,9.62,242813.0197196484,3.6861,3.6861,3.6746,3.6784,242813.0197
2010-02-26 12:40:00,9.62,9.63,9.62,9.63,264195.77096697554,3.6784,3.6822,3.6784,3.6822,264195.771
2010-02-26 12:45:00,9.63,9.64,9.63,9.63,270373.0102162034,3.6822,3.6861,3.6822,3.6822,270373.0102
2010-02-26 12:50:00,9.63,9.63,9.6,9.61,365169.87407935376,3.6822,3.6822,3.6708,3.6746,365169.8741
2010-02-26 12:55:00,9.6,9.61,9.6,9.61,131860.29935851746,3.6708,3.6746,3.6708,3.6746,131860.2994
2010-02-26 13:00:00,9.61,9.62,9.6,9.61,349014.0175813733,3.6746,3.6784,3.6708,3.6746,349014.0176
2010-02-26 13:05:00,9.61,9.61,9.6,9.6,155381.32573057734,3.6746,3.6746,3.6708,3.6708,155381.3257
2010-02-26 13:10:00,9.6,9.6,9.58,9.59,271798.5269660252,3.6708,3.6708,3.6631,3.6669,271798.527
2010-02-26 13:15:00,9.59,9.6,9.58,9.59,209313.37609883584,3.6669,3.6708,3.6631,3.6669,209313.3761
2010-02-26 13:20:00,9.59,9.6,9.58,9.6,107864.100736517,3.6669,3.6708,3.6631,3.6708,107864.1007
2010-02-26 13:25:00,9.6,9.61,9.59,9.61,145402.70848182467,3.6708,3.6746,3.6669,3.6746,145402.7085
2010-02-26 13:30:00,9.61,9.62,9.59,9.61,222143.02684723213,3.6746,3.6784,3.6669,3.6746,222143.0268
2010-02-26 13:35:00,9.61,9.62,9.6,9.62,176526.4908529342,3.6746,3.6784,3.6708,3.6784,176526.4909
2010-02-26 13:40:00,9.62,9.63,9.61,9.63,216916.13209788548,3.6784,3.6822,3.6746,3.6822,216916.1321
2010-02-26 13:45:00,9.63,9.64,9.63,9.63,249940.60346875744,3.6822,3.6861,3.6822,3.6822,249940.6035
2010-02-26 13:50:00,9.63,9.66,9.63,9.65,328106.4385839867,3.6822,3.6937,3.6822,3.6899,328106.4386
2010-02-26 13:55:00,9.65,9.66,9.64,9.66,220479.92397244,3.6899,3.6937,3.6861,3.6937,220479.924
2010-02-26 14:00:00,9.66,9.66,9.65,9.65,98598.24186267522,3.6937,3.6937,3.6899,3.6899,98598.2419
2010-02-26 14:05:00,9.65,9.65,9.63,9.64,188643.3832264196,3.6899,3.6899,3.6822,3.6861,188643.3832
2010-02-26 14:10:00,9.65,9.65,9.64,9.65,193632.6918507959,3.6899,3.6899,3.6861,3.6899,193632.6919
2010-02-26 14:15:00,9.65,9.65,9.63,9.63,264433.3570919458,3.6899,3.6899,3.6822,3.6822,264433.3571
2010-02-26 14:20:00,9.63,9.64,9.63,9.64,121406.5098598242,3.6822,3.6861,3.6822,3.6861,121406.5099
2010-02-26 14:25:00,9.64,9.66,9.64,9.66,226894.74934663816,3.6861,3.6937,3.6861,3.6937,226894.7493
2010-02-26 14:30:00,9.66,9.66,9.65,9.65,131622.71323354717,3.6937,3.6937,3.6899,3.6899,131622.7132
2010-02-26 14:35:00,9.65,9.65,9.64,9.65,129246.85198384414,3.6899,3.6899,3.6861,3.6899,129246.852
2010-02-26 14:40:00,9.65,9.66,9.64,9.65,164409.59847944882,3.6899,3.6937,3.6861,3.6899,164409.5985
2010-02-26 14:45:00,9.65,9.66,9.65,9.66,156806.84248039915,3.6899,3.6937,3.6899,3.6937,156806.8425
2010-02-26 14:50:00,9.66,9.66,9.65,9.65,231408.8857210739,3.6937,3.6937,3.6899,3.6899,231408.8857
2010-02-26 14:55:00,9.65,9.65,9.64,9.65,519838.4414350202,3.6899,3.6899,3.6861,3.6899,519838.4414
2010-02-26 15:00:00,9.65,9.65,9.64,9.64,524114.9916844856,3.6899,3.6899,3.6861,3.6861,524114.9917
2010-02-26 15:05:00,9.64,9.65,9.64,9.65,235923.02209550963,3.6861,3.6899,3.6861,3.6899,235923.0221
2010-02-26 15:10:00,9.65,9.67,9.64,9.66,1039201.7106200998,3.6899,3.6975,3.6861,3.6937,1039201.7106
2010-02-26 15:15:00,9.66,9.67,9.65,9.66,465668.8049417914,3.6937,3.6975,3.6899,3.6937,465668.8049
2010-02-26 15:20:00,9.66,9.67,9.66,9.67,238298.88334521264,3.6937,3.6975,3.6937,3.6975,238298.8833
2010-02-26 15:25:00,9.67,9.69,9.67,9.69,849607.982893799,3.6975,3.7052,3.6975,3.7052,849607.9829
2010-02-26 15:30:00,9.68,9.69,9.66,9.66,314564.0294606795,3.7014,3.7052,3.6937,3.6937,314564.0295
2010-02-26 15:35:00,9.66,9.67,9.66,9.66,251366.12021857925,3.6937,3.6975,3.6937,3.6937,251366.1202
2010-02-26 15:40:00,9.66,9.68,9.66,9.66,591827.0373010216,3.6937,3.7014,3.6937,3.6937,591827.0373
2010-02-26 15:45:00,9.66,9.68,9.65,9.68,519838.4414350202,3.6937,3.7014,3.6899,3.7014,519838.4414
2010-02-26 15:50:00,9.68,9.7,9.66,9.69,1117842.7179852696,3.7014,3.709,3.6937,3.7052,1117842.718
2010-02-26 15:55:00,9.69,9.7,9.68,9.69,2211451.6512235687,3.7052,3.709,3.7014,3.7052,2211451.6512
2010-03-01 09:30:00,9.73,9.76,9.66,9.73,518650.5108101687,3.7205,3.7319,3.6937,3.7205,518650.5108
2010-03-01 09:35:00,9.73,9.76,9.72,9.74,547873.6041815159,3.7205,3.7319,3.7166,3.7243,547873.6042
2010-03-01 09:40:00,9.75,9.79,9.74,9.77,397006.4148253742,3.7281,3.7434,3.7243,3.7358,397006.4148
2010-03-01 09:45:00,9.77,9.81,9.77,9.79,625326.6809218342,3.7358,3.7511,3.7358,3.7434,625326.6809
2010-03-01 09:50:00,9.79,9.82,9.79,9.81,602755.9990496555,3.7434,3.7549,3.7434,3.7511,602755.999
2010-03-01 09:55:00,9.82,9.82,9.79,9.79,657400.8077928249,3.7549,3.7549,3.7434,3.7434,657400.8078
2010-03-01 10:00:00,9.79,9.81,9.77,9.79,1293894.0365882632,3.7434,3.7511,3.7358,3.7434,1293894.0366
2010-03-01 10:05:00,9.79,9.86,9.79,9.86,665478.7360418151,3.7434,3.7702,3.7434,3.7702,665478.736
2010-03-01 10:10:00,9.85,9.88,9.85,9.87,460204.32406747446,3.7664,3.7778,3.7664,3.774,460204.3241
2010-03-01 10:15:00,9.87,9.88,9.87,9.87,463530.5298170587,3.774,3.7778,3.774,3.774,463530.5298
2010-03-01 10:20:00,9.87,9.89,9.87,9.88,635780.4704205275,3.774,3.7817,3.774,3.7778,635780.4704
2010-03-01 10:25:00,9.87,9.89,9.87,9.88,589213.5899263483,3.774,3.7817,3.774,3.7778,589213.5899
2010-03-01 10:30:00,9.89,9.91,9.88,9.9,786172.4875267284,3.7817,3.7893,3.7778,3.7855,786172.4875
2010-03-01 10:35:00,9.9,9.91,9.89,9.9,679258.7312900927,3.7855,3.7893,3.7817,3.7855,679258.7313
2010-03-01 10:40:00,9.9,9.9,9.89,9.9,425041.5775718698,3.7855,3.7855,3.7817,3.7855,425041.5776
2010-03-01 10:45:00,9.9,9.93,9.89,9.92,481824.661439772,3.7855,3.7969,3.7817,3.7931,481824.6614
2010-03-01 10:50:00,9.92,9.95,9.92,9.95,899025.8968876218,3.7931,3.8046,3.7931,3.8046,899025.8969
2010-03-01 10:55:00,9.95,9.96,9.94,9.96,537894.9869327631,3.8046,3.8084,3.8008,3.8084,537894.9869
2010-03-01 11:00:00,9.96,9.97,9.95,9.96,648372.5350439535,3.8084,3.8122,3.8046,3.8084,648372.535
2010-03-01 11:05:00,9.96,9.99,9.96,9.99,320978.85483487765,3.8084,3.8199,3.8084,3.8199,320978.8548
2010-03-01 11:10:00,9.98,9.99,9.97,9.97,411023.996198622,3.8161,3.8199,3.8122,3.8122,411023.9962
2010-03-01 11:15:00,9.97,9.98,9.97,9.97,420765.0273224044,3.8122,3.8161,3.8122,3.8122,420765.0273
2010-03-01 11:20:00,9.97,9.98,9.96,9.96,390354.00332620577,3.8122,3.8161,3.8084,3.8084,390354.0033
2010-03-01 11:25:00,9.96,9.99,9.96,9.98,472083.6303159896,3.8084,3.8199,3.8084,3.8161,472083.6303
2010-03-01 11:30:00,9.98,9.99,9.98,9.98,215015.44309812307,3.8161,3.8199,3.8161,3.8161,215015.4431
2010-03-01 11:35:00,9.98,9.99,9.97,9.98,365407.4602043241,3.8161,3.8199,3.8122,3.8161,365407.4602
2010-03-01 11:40:00,9.97,9.99,9.97,9.98,363031.59895462106,3.8122,3.8199,3.8122,3.8161,363031.599
2010-03-01 11:45:00,9.97,9.98,9.96,9.97,175576.146353053,3.8122,3.8161,3.8084,3.8122,175576.1464
2010-03-01 11:50:00,9.97,9.98,9.96,9.98,277738.18009028275,3.8122,3.8161,3.8084,3.8161,277738.1801
2010-03-01 11:55:00,9.98,10.01,9.98,10.0,937990.0213827512,3.8161,3.8275,3.8161,3.8237,937990.0214
2010-03-01 12:00:00,10.0,10.03,9.99,10.02,524114.9916844856,3.8237,3.8352,3.8199,3.8314,524114.9917
2010-03-01 12:05:00,10.01,10.04,10.0,10.03,332382.9888334521,3.8275,3.839,3.8237,3.8352,332382.9888
2010-03-01 12:10:00,10.03,10.03,10.0,10.0,329769.54145877884,3.8352,3.8352,3.8237,3.8237,329769.5415
2010-03-01 12:15:00,10.0,10.02,9.99,10.02,668329.7695414588,3.8237,3.8314,3.8199,3.8314,668329.7695
2010-03-01 12:20:00,10.02,10.02,10.0,10.0,193157.5196008553,3.8314,3.8314,3.8237,3.8237,193157.5196
2010-03-01 12:25:00,10.0,10.02,10.0,10.01,223568.543597054,3.8237,3.8314,3.8237,3.8275,223568.5436
2010-03-01 12:30:00,10.01,10.02,10.0,10.0,271798.5269660252,3.8275,3.8314,3.8237,3.8237,271798.527
2010-03-01 12:35:00,10.0,10.02,10.0,10.01,370634.3549536707,3.8237,3.8314,3.8237,3.8275,370634.355
2010-03-01 12:40:00,10.01,10.01,9.99,10.0,138987.88310762652,3.8275,3.8275,3.8199,3.8237,138987.8831
2010-03-01 12:45:00,9.99,10.02,9.99,10.01,287479.2112140651,3.8199,3.8314,3.8199,3.8275,287479.2112
2010-03-01 12:50:00,10.01,10.01,10.0,10.0,152292.7061059634,3.8275,3.8275,3.8237,3.8237,152292.7061
2010-03-01 12:55:00,10.0,10.01,10.0,10.0,275837.49109052034,3.8237,3.8275,3.8237,3.8237,275837.4911
2010-03-01 13:00:00,10.0,10.0,9.97,9.97,454739.8431931575,3.8237,3.8237,3.8122,3.8122,454739.8432
2010-03-01 13:05:00,9.97,9.98,9.96,9.97,468995.0106913757,3.8122,3.8161,3.8084,3.8122,468995.0107
2010-03-01 13:10:00,9.96,9.97,9.95,9.96,389641.24495129485,3.8084,3.8122,3.8046,3.8084,389641.245
2010-03-01 13:15:00,9.95,9.98,9.95,9.98,623901.1641720124,3.8046,3.8161,3.8046,3.8161,623901.1642
2010-03-01 13:20:00,9.98,9.98,9.96,9.97,396293.6564504633,3.8161,3.8161,3.8084,3.8122,396293.6565
2010-03-01 13:25:00,9.97,9.98,9.97,9.98,577334.2836778333,3.8122,3.8161,3.8122,3.8161,577334.2837
2010-03-01 13:30:00,9.98,9.98,9.97,9.98,400332.6205749585,3.8161,3.8161,3.8122,3.8161,400332.6206
2010-03-01 13:35:00,9.97,9.99,9.96,9.98,680921.8341648848,3.8122,3.8199,3.8084,3.8161,680921.8342
2010-03-01 13:40:00,9.98,9.99,9.97,9.99,306010.92896174866,3.8161,3.8199,3.8122,3.8199,306010.929
2010-03-01 13:45:00,9.98,10.0,9.98,10.0,172012.35447849846,3.8161,3.8237,3.8161,3.8237,172012.3545
2010-03-01 13:50:00,9.99,10.01,9.99,10.0,112140.6509859824,3.8199,3.8275,3.8199,3.8237,112140.651
2010-03-01 13:55:00,10.0,10.0,9.99,10.0,123544.7849845569,3.8237,3.8237,3.8199,3.8237,123544.785
2010-03-01 14:00:00,9.99,10.03,9.99,10.02,992634.8301259208,3.8199,3.8352,3.8199,3.8314,992634.8301
2010-03-01 14:05:00,10.02,10.04,10.02,10.02,622000.47517225,3.8314,3.839,3.8314,3.8314,622000.4752
2010-03-01 14:10:00,10.02,10.04,10.02,10.04,167260.63197909243,3.8314,3.839,3.8314,3.839,167260.632
2010-03-01 14:15:00,10.04,10.06,10.04,10.06,503920.17106201,3.839,3.8467,3.839,3.8467,503920.1711
2010-03-01 14:20:00,10.06,10.07,10.04,10.05,449037.7761938703,3.8467,3.8505,3.839,3.8428,449037.7762
2010-03-01 14:25:00,10.05,10.05,10.03,10.03,390829.1755761464,3.8428,3.8428,3.8352,3.8352,390829.1756
2010-03-01 14:30:00,10.03,10.04,10.01,10.02,541933.9510572583,3.8352,3.839,3.8275,3.8314,541933.9511
2010-03-01 14:35:00,10.01,10.01,10.0,10.0,270848.182466144,3.8275,3.8275,3.8237,3.8237,270848.1825
2010-03-01 14:40:00,10.0,10.03,10.0,10.02,654074.6020432407,3.8237,3.8352,3.8237,3.8314,654074.602
2010-03-01 14:45:00,10.02,10.02,10.0,10.01,116179.61511047756,3.8314,3.8314,3.8237,3.8275,116179.6151
2010-03-01 14:50:00,10.0,10.01,10.0,10.01,300071.2758374911,3.8237,3.8275,3.8237,3.8275,300071.2758
2010-03-01 14:55:00,10.01,10.02,10.0,10.0,859586.6001425517,3.8275,3.8314,3.8237,3.8237,859586.6001
2010-03-01 15:00:00,10.0,10.03,10.0,10.01,495129.4844381088,3.8237,3.8352,3.8237,3.8275,495129.4844
2010-03-01 15:05:00,10.01,10.02,10.0,10.01,370159.1827037301,3.8275,3.8314,3.8237,3.8275,370159.1827
2010-03-01 15:10:00,10.01,10.04,10.01,10.03,604656.6880494179,3.8275,3.839,3.8275,3.8352,604656.688
2010-03-01 15:15:00,10.03,10.03,10.01,10.01,488714.65906391066,3.8352,3.8352,3.8275,3.8275,488714.6591
2010-03-01 15:20:00,10.01,10.03,9.99,10.02,1125445.4739843193,3.8275,3.8352,3.8199,3.8314,1125445.474
2010-03-01 15:25:00,10.02,10.04,10.02,10.02,603943.929674507,3.8314,3.839,3.8314,3.8314,603943.9297
2010-03-01 15:30:00,10.03,10.04,10.02,10.03,645996.6737942505,3.8352,3.839,3.8314,3.8352,645996.6738
2010-03-01 15:35:00,10.03,10.04,10.02,10.03,785934.9014017582,3.8352,3.839,3.8314,3.8352,785934.9014
2010-03-01 15:40:00,10.03,10.04,10.02,10.04,734616.298408173,3.8352,3.839,3.8314,3.839,734616.2984
2010-03-01 15:45:00,10.04,10.05,10.03,10.05,958660.0142551676,3.839,3.8428,3.8352,3.8428,958660.0143
2010-03-01 15:50:00,10.05,10.07,10.03,10.06,2243050.6058446188,3.8428,3.8505,3.8352,3.8467,2243050.6058
2010-03-01 15:55:00,10.07,10.07,10.05,10.06,3131622.713233548,3.8505,3.8505,3.8428,3.8467,3131622.7132
2010-03-02 09:30:00,10.07,10.07,10.02,10.05,781895.937277263,3.8505,3.8505,3.8314,3.8428,781895.9373
2010-03-02 09:35:00,10.05,10.08,10.04,10.05,550011.8793062485,3.8428,3.8543,3.839,3.8428,550011.8793
2010-03-02 09:40:00,10.06,10.07,10.03,10.04,638631.5039201711,3.8467,3.8505,3.8352,3.839,638631.5039
2010-03-02 09:45:00,10.05,10.06,10.03,10.05,651461.1546685674,3.8428,3.8467,3.8352,3.8428,651461.1547
2010-03-02 09:50:00,10.05,10.05,10.03,10.03,871941.0786410074,3.8428,3.8428,3.8352,3.8352,871941.0786
2010-03-02 09:55:00,10.03,10.09,10.03,10.08,1696840.104537895,3.8352,3.8581,3.8352,3.8543,1696840.1045
2010-03-02 10:00:00,10.08,10.08,10.07,10.08,1071988.5958660014,3.8543,3.8543,3.8505,3.8543,1071988.5959
2010-03-02 10:05:00,10.08,10.09,10.08,10.08,785459.7291518175,3.8543,3.8581,3.8543,3.8543,785459.7292
2010-03-02 10:10:00,10.08,10.08,10.04,10.04,245426.4670943217,3.8543,3.8543,3.839,3.839,245426.4671
2010-03-02 10:15:00,10.04,10.05,10.03,10.03,958184.8420052268,3.839,3.8428,3.8352,3.8352,958184.842
2010-03-02 10:20:00,10.04,10.06,10.03,10.06,537182.2285578522,3.839,3.8467,3.8352,3.8467,537182.2286
2010-03-02 10:25:00,10.06,10.08,10.04,10.08,437871.2283202661,3.8467,3.8543,3.839,3.8543,437871.2283
2010-03-02 10:30:00,10.08,10.08,10.07,10.07,281777.14421477786,3.8543,3.8543,3.8505,3.8505,281777.1442
2010-03-02 10:35:00,10.07,10.08,10.07,10.08,284153.0054644809,3.8505,3.8543,3.8505,3.8543,284153.0055
2010-03-02 10:40:00,10.08,10.08,10.08,10.08,196008.5531004989,3.8543,3.8543,3.8543,3.8543,196008.5531
2010-03-02 10:45:00,10.08,10.09,10.07,10.08,569969.1138037539,3.8543,3.8581,3.8505,3.8543,569969.1138
2010-03-02 10:50:00,10.08,10.09,10.07,10.09,469945.35519125685,3.8543,3.8581,3.8505,3.8581,469945.3552
2010-03-02 10:55:00,10.09,10.1,10.06,10.06,964124.4951294845,3.8581,3.8619,3.8467,3.8467,964124.4951
2010-03-02 11:00:00,10.06,10.08,10.06,10.07,576621.5253029224,3.8467,3.8543,3.8467,3.8505,576621.5253
2010-03-02 11:05:00,10.07,10.07,10.06,10.06,283202.6609645997,3.8505,3.8505,3.8467,3.8467,283202.661
2010-03-02 11:10:00,10.06,10.07,10.06,10.06,343074.3644571157,3.8467,3.8505,3.8467,3.8467,343074.3645
2010-03-02 11:15:00,10.06,10.06,10.05,10.05,115704.44286053696,3.8467,3.8467,3.8428,3.8428,115704.4429
2010-03-02 11:20:00,10.05,10.05,10.03,10.04,173200.28510334998,3.8428,3.8428,3.8352,3.839,173200.2851
2010-03-02 11:25:00,10.04,10.04,10.02,10.03,554050.8434307437,3.839,3.839,3.8314,3.8352,554050.8434
2010-03-02 11:30:00,10.03,10.06,10.03,10.06,427417.4388215728,3.8352,3.8467,3.8352,3.8467,427417.4388
2010-03-02 11:35:00,10.06,10.1,10.05,10.09,879781.4207650273,3.8467,3.8619,3.8428,3.8581,879781.4208
2010-03-02 11:40:00,10.1,10.1,10.09,10.09,429080.5416963649,3.8619,3.8619,3.8581,3.8581,429080.5417
2010-03-02 11:45:00,10.1,10.1,10.08,10.08,195770.96697552863,3.8619,3.8619,3.8543,3.8543,195770.967
2010-03-02 11:50:00,10.08,10.1,10.08,10.1,155143.73960560703,3.8543,3.8619,3.8543,3.8619,155143.7396
2010-03-02 11:55:00,10.1,10.1,10.08,10.09,332858.16108339274,3.8619,3.8619,3.8543,3.8581,332858.1611
2010-03-02 12:00:00,10.09,10.09,10.08,10.08,139938.22760750772,3.8581,3.8581,3.8543,3.8543,139938.2276
2010-03-02 12:05:00,10.08,10.08,10.08,10.08,148966.5003563792,3.8543,3.8543,3.8543,3.8543,148966.5004
2010-03-02 12:10:00,10.08,10.09,10.08,10.09,293418.86433832266,3.8543,3.8581,3.8543,3.8581,293418.8643
2010-03-02 12:15:00,10.09,10.1,10.08,10.1,445949.1565692564,3.8581,3.8619,3.8543,3.8619,445949.1566
2010-03-02 12:20:00,10.1,10.1,10.08,10.09,269185.07959135185,3.8619,3.8619,3.8543,3.8581,269185.0796
2010-03-02 12:25:00,10.09,10.1,10.09,10.1,311475.4098360656,3.8581,3.8619,3.8581,3.8619,311475.4098
2010-03-02 12:30:00,10.1,10.1,10.09,10.09,260156.8068424804,3.8619,3.8619,3.8581,3.8581,260156.8068
2010-03-02 12:35:00,10.1,10.1,10.09,10.1,287241.6250890948,3.8619,3.8619,3.8581,3.8619,287241.6251
2010-03-02 12:40:00,10.09,10.1,10.09,10.1,120931.3376098836,3.8581,3.8619,3.8581,3.8619,120931.3376
2010-03-02 12:45:00,10.1,10.1,10.1,10.1,110002.3758612497,3.8619,3.8619,3.8619,3.8619,110002.3759
2010-03-02 12:50:00,10.1,10.1,10.1,10.1,115942.02898550723,3.8619,3.8619,3.8619,3.8619,115942.029
2010-03-02 12:55:00,10.1,10.12,10.1,10.11,739605.6070325493,3.8619,3.8696,3.8619,3.8658,739605.607
2010-03-02 13:00:00,10.11,10.12,10.1,10.11,338797.81420765026,3.8658,3.8696,3.8619,3.8658,338797.8142
2010-03-02 13:05:00,10.11,10.12,10.09,10.11,466856.7355666429,3.8658,3.8696,3.8581,3.8658,466856.7356
2010-03-02 13:10:00,10.11,10.11,10.1,10.11,288429.5557139463,3.8658,3.8658,3.8619,3.8658,288429.5557
2010-03-02 13:15:00,10.11,10.12,10.11,10.11,325255.4050843431,3.8658,3.8696,3.8658,3.8658,325255.4051
2010-03-02 13:20:00,10.11,10.12,10.11,10.12,249703.0173437872,3.8658,3.8696,3.8658,3.8696,249703.0173
2010-03-02 13:25:00,10.12,10.12,10.11,10.11,302684.7232121644,3.8696,3.8696,3.8658,3.8658,302684.7232
2010-03-02 13:30:00,10.11,10.12,10.11,10.12,189118.5554763602,3.8658,3.8696,3.8658,3.8696,189118.5555
2010-03-02 13:35:00,10.12,10.13,10.12,10.13,220242.33784746967,3.8696,3.8734,3.8696,3.8734,220242.3378
2010-03-02 13:40:00,10.13,10.14,10.12,10.14,244713.7087194108,3.8734,3.8772,3.8696,3.8772,244713.7087
2010-03-02 13:45:00,10.14,10.15,10.14,10.14,491090.5203136137,3.8772,3.8811,3.8772,3.8772,491090.5203
2010-03-02 13:50:00,10.14,10.14,10.13,10.14,203848.8952245189,3.8772,3.8772,3.8734,3.8772,203848.8952
2010-03-02 13:55:00,10.14,10.15,10.13,10.14,335471.60845806607,3.8772,3.8811,3.8734,3.8772,335471.6085
2010-03-02 14:00:00,10.14,10.15,10.12,10.13,227369.9215965788,3.8772,3.8811,3.8696,3.8734,227369.9216
2010-03-02 14:05:00,10.13,10.13,10.11,10.11,87194.10786410073,3.8734,3.8734,3.8658,3.8658,87194.1079
2010-03-02 14:10:00,10.11,10.11,10.09,10.09,125207.88785934902,3.8658,3.8658,3.8581,3.8581,125207.8879
2010-03-02 14:15:00,10.09,10.11,10.09,10.11,344737.4673319078,3.8581,3.8658,3.8581,3.8658,344737.4673
2010-03-02 14:20:00,10.11,10.12,10.11,10.12,146353.05298170587,3.8658,3.8696,3.8658,3.8696,146353.053
2010-03-02 14:25:00,10.12,10.12,10.08,10.08,236635.7804704205,3.8696,3.8696,3.8543,3.8543,236635.7805
2010-03-02 14:30:00,10.08,10.1,10.08,10.1,233309.5747208363,3.8543,3.8619,3.8543,3.8619,233309.5747
2010-03-02 14:35:00,10.1,10.11,10.09,10.11,262057.4958422428,3.8619,3.8658,3.8581,3.8658,262057.4958
2010-03-02 14:40:00,10.1,10.11,10.09,10.09,150629.6032311713,3.8619,3.8658,3.8581,3.8581,150629.6032
2010-03-02 14:45:00,10.09,10.09,10.08,10.08,116179.61511047756,3.8581,3.8581,3.8543,3.8543,116179.6151
2010-03-02 14:50:00,10.08,10.08,10.06,10.07,245664.053219292,3.8543,3.8543,3.8467,3.8505,245664.0532
2010-03-02 14:55:00,10.07,10.08,10.06,10.06,306486.10121168924,3.8505,3.8543,3.8467,3.8467,306486.1012
2010-03-02 15:00:00,10.06,10.1,10.06,10.08,1053456.8781183178,3.8467,3.8619,3.8467,3.8543,1053456.8781
2010-03-02 15:05:00,10.08,10.11,10.08,10.1,587788.0731765265,3.8543,3.8658,3.8543,3.8619,587788.0732
2010-03-02 15:10:00,10.11,10.11,10.1,10.1,511760.51318603,3.8658,3.8658,3.8619,3.8619,511760.5132
2010-03-02 15:15:00,10.11,10.12,10.1,10.1,299596.1035875505,3.8658,3.8696,3.8619,3.8619,299596.1036
2010-03-02 15:20:00,10.1,10.1,10.09,10.09,159895.46210501308,3.8619,3.8619,3.8581,3.8581,159895.4621
2010-03-02 15:25:00,10.09,10.09,10.07,10.07,349964.3620812545,3.8581,3.8581,3.8505,3.8505,349964.3621
2010-03-02 15:30:00,10.07,10.09,10.07,10.09,309099.54858636257,3.8505,3.8581,3.8505,3.8581,309099.5486
2010-03-02 15:35:00,10.09,10.1,10.07,10.07,368971.2520788786,3.8581,3.8619,3.8505,3.8505,368971.2521
2010-03-02 15:40:00,10.08,10.09,10.07,10.08,1163221.667854597,3.8543,3.8581,3.8505,3.8543,1163221.6679
2010-03-02 15:45:00,10.08,10.11,10.08,10.11,674031.836540746,3.8543,3.8658,3.8543,3.8658,674031.8365
2010-03-02 15:50:00,10.11,10.11,10.08,10.08,609645.9966737942,3.8658,3.8658,3.8543,3.8543,609645.9967
2010-03-02 15:55:00,10.08,10.1,10.08,10.09,1148966.5003563792,3.8543,3.8619,3.8543,3.8581,1148966.5004
2010-03-03 09:30:00,9.92,10.02,9.89,10.0,1022095.509622238,3.7931,3.8314,3.7817,3.8237,1022095.5096
2010-03-03 09:35:00,10.0,10.0,9.92,9.92,717747.6835352816,3.8237,3.8237,3.7931,3.7931,717747.6835
2010-03-03 09:40:00,9.92,9.92,9.86,9.87,1582798.7645521502,3.7931,3.7931,3.7702,3.774,1582798.7646
2010-03-03 09:45:00,9.87,9.92,9.86,9.9,1163696.840104538,3.774,3.7931,3.7702,3.7855,1163696.8401
2010-03-03 09:50:00,9.9,9.95,9.9,9.91,907103.825136612,3.7855,3.8046,3.7855,3.7893,907103.8251
2010-03-03 09:55:00,9.91,9.92,9.88,9.92,604656.6880494179,3.7893,3.7931,3.7778,3.7931,604656.688
2010-03-03 10:00:00,9.92,9.93,9.87,9.87,878593.4901401758,3.7931,3.7969,3.774,3.774,878593.4901
2010-03-03 10:05:00,9.87,9.88,9.87,9.87,753623.1884057971,3.774,3.7778,3.774,3.774,753623.1884
2010-03-03 10:10:00,9.87,9.88,9.83,9.88,1076977.9044903778,3.774,3.7778,3.7587,3.7778,1076977.9045
2010-03-03 10:15:00,9.87,9.89,9.86,9.89,360893.3238298884,3.774,3.7817,3.7702,3.7817,360893.3238
2010-03-03 10:20:00,9.89,9.91,9.87,9.9,541933.9510572583,3.7817,3.7893,3.774,3.7855,541933.9511
2010-03-03 10:25:00,9.9,9.91,9.88,9.88,327393.6802090758,3.7855,3.7893,3.7778,3.7778,327393.6802
2010-03-03 10:30:00,9.88,9.9,9.87,9.9,536707.0563079116,3.7778,3.7855,3.774,3.7855,536707.0563
2010-03-03 10:35:00,9.9,9.94,9.9,9.94,685435.9705393205,3.7855,3.8008,3.7855,3.8008,685435.9705
2010-03-03 10:40:00,9.94,9.96,9.93,9.96,586124.9703017344,3.8008,3.8084,3.7969,3.8084,586124.9703
2010-03-03 10:45:00,9.96,9.98,9.96,9.98,272273.6992159658,3.8084,3.8161,3.8084,3.8161,272273.6992
2010-03-03 10:50:00,9.97,10.0,9.97,9.99,594202.8985507246,3.8122,3.8237,3.8122,3.8199,594202.8986
2010-03-03 10:55:00,9.99,10.02,9.99,10.0,807080.066524115,3.8199,3.8314,3.8199,3.8237,807080.0665
2010-03-03 11:00:00,10.0,10.02,9.98,9.98,410073.6516987408,3.8237,3.8314,3.8161,3.8161,410073.6517
2010-03-03 11:05:00,9.99,10.01,9.98,10.0,361130.90995485865,3.8199,3.8275,3.8161,3.8237,361130.91
2010-03-03 11:10:00,10.0,10.0,9.98,9.98,411736.7545735329,3.8237,3.8237,3.8161,3.8161,411736.7546
2010-03-03 11:15:00,9.98,10.01,9.98,10.01,404846.7569493942,3.8161,3.8275,3.8161,3.8275,404846.7569
2010-03-03 11:20:00,10.01,10.01,9.99,10.01,245901.6393442623,3.8275,3.8275,3.8199,3.8275,245901.6393
2010-03-03 11:25:00,10.01,10.06,10.01,10.06,935614.1601330484,3.8275,3.8467,3.8275,3.8467,935614.1601
2010-03-03 11:30:00,10.06,10.08,10.05,10.06,842242.8130197197,3.8467,3.8543,3.8428,3.8467,842242.813
2010-03-03 11:35:00,10.06,10.07,10.04,10.06,631979.0924210027,3.8467,3.8505,3.839,3.8467,631979.0924
2010-03-03 11:40:00,10.06,10.06,10.04,10.04,284390.5915894512,3.8467,3.8467,3.839,3.839,284390.5916
2010-03-03 11:45:00,10.04,10.05,10.04,10.04,76502.73224043717,3.839,3.8428,3.839,3.839,76502.7322
2010-03-03 11:50:00,10.04,10.04,10.03,10.03,214540.27084818247,3.839,3.839,3.8352,3.8352,214540.2708
2010-03-03 11:55:00,10.03,10.03,10.02,10.02,153718.22285578522,3.8352,3.8352,3.8314,3.8314,153718.2229
2010-03-03 12:00:00,10.03,10.03,10.0,10.0,277263.0078403421,3.8352,3.8352,3.8237,3.8237,277263.0078
2010-03-03 12:05:00,10.01,10.01,9.99,9.99,161558.56497980517,3.8275,3.8275,3.8199,3.8199,161558.565
2010-03-03 12:10:00,9.99,10.0,9.98,9.99,165359.94297933002,3.8199,3.8237,3.8161,3.8199,165359.943
2010-03-03 12:15:00,9.99,9.99,9.98,9.98,140650.98598241864,3.8199,3.8199,3.8161,3.8161,140650.986
2010-03-03 12:20:00,9.98,9.99,9.98,9.99,256593.01496792588,3.8161,3.8199,3.8161,3.8199,256593.015
2010-03-03 12:25:00,9.99,10.0,9.98,9.98,253266.8092183417,3.8199,3.8237,3.8161,3.8161,253266.8092
2010-03-03 12:30:00,9.98,9.99,9.96,9.96,282014.73033974814,3.8161,3.8199,3.8084,3.8084,282014.7303
2010-03-03 12:35:00,9.96,9.98,9.95,9.97,258493.70396768829,3.8084,3.8161,3.8046,3.8122,258493.704
2010-03-03 12:40:00,9.97,9.97,9.95,9.95,102637.20598717035,3.8122,3.8122,3.8046,3.8046,102637.206
2010-03-03 12:45:00,9.95,9.96,9.95,9.95,176288.9047279639,3.8046,3.8084,3.8046,3.8046,176288.9047
2010-03-03 12:50:00,9.95,9.96,9.95,9.95,159420.28985507248,3.8046,3.8084,3.8046,3.8046,159420.2899
2010-03-03 12:55:00,9.95,9.96,9.95,9.96,85531.00498930863,3.8046,3.8084,3.8046,3.8084,85531.005
2010-03-03 13:00:00,9.95,9.96,9.95,9.96,125207.88785934902,3.8046,3.8084,3.8046,3.8084,125207.8879
2010-03-03 13:05:00,9.96,9.96,9.95,9.95,91708.24423853648,3.8084,3.8084,3.8046,3.8046,91708.2442
2010-03-03 13:10:00,9.95,9.95,9.94,9.94,195770.96697552863,3.8046,3.8046,3.8008,3.8008,195770.967
2010-03-03 13:15:00,9.94,9.98,9.94,9.98,256355.4288429556,3.8008,3.8161,3.8008,3.8161,256355.4288
2010-03-03 13:20:00,9.98,9.98,9.96,9.97,138750.2969826562,3.8161,3.8161,3.8084,3.8122,138750.297
2010-03-03 13:25:00,9.96,9.97,9.94,9.94,164884.77072938942,3.8084,3.8122,3.8008,3.8008,164884.7707
2010-03-03 13:30:00,9.94,9.94,9.93,9.93,113566.16773580424,3.8008,3.8008,3.7969,3.7969,113566.1677
2010-03-03 13:35:00,9.93,9.93,9.92,9.92,331432.6443335709,3.7969,3.7969,3.7931,3.7931,331432.6443
2010-03-03 13:40:00,9.92,9.94,9.92,9.92,223568.543597054,3.7931,3.8008,3.7931,3.7931,223568.5436
2010-03-03 13:45:00,9.92,9.92,9.92,9.92,144214.77785697317,3.7931,3.7931,3.7931,3.7931,144214.7779
2010-03-03 13:50:00,9.92,9.92,9.91,9.92,156331.67023045855,3.7931,3.7931,3.7893,3.7931,156331.6702
2010-03-03 13:55:00,9.92,9.93,9.91,9.92,200760.27559990497,3.7931,3.7969,3.7893,3.7931,200760.2756
2010-03-03 14:00:00,9.93,9.94,9.92,9.93,220004.7517224994,3.7969,3.8008,3.7931,3.7969,220004.7517
2010-03-03 14:05:00,9.93,9.94,9.92,9.92,180565.45497742933,3.7969,3.8008,3.7931,3.7931,180565.455
2010-03-03 14:10:00,9.92,9.93,9.92,9.92,143977.19173200286,3.7931,3.7969,3.7931,3.7931,143977.1917
2010-03-03 14:15:00,9.92,9.92,9.9,9.9,171299.59610358757,3.7931,3.7931,3.7855,3.7855,171299.5961
2010-03-03 14:20:00,9.9,9.9,9.89,9.89,565454.9774293181,3.7855,3.7855,3.7817,3.7817,565454.9774
2010-03-03 14:25:00,9.89,9.9,9.87,9.89,540508.4343074365,3.7817,3.7855,3.774,3.7817,540508.4343
2010-03-03 14:30:00,9.89,9.9,9.88,9.88,253741.98146828223,3.7817,3.7855,3.7778,3.7778,253741.9815
2010-03-03 14:35:00,9.88,9.9,9.87,9.87,409598.4794488002,3.7778,3.7855,3.774,3.774,409598.4794
2010-03-03 14:40:00,9.87,9.88,9.85,9.86,338322.6419577097,3.774,3.7778,3.7664,3.7702,338322.642
2010-03-03 14:45:00,9.86,9.86,9.84,9.85,343549.53670705634,3.7702,3.7702,3.7625,3.7664,343549.5367
2010-03-03 14:50:00,9.85,9.88,9.85,9.88,364219.52957947255,3.7664,3.7778,3.7664,3.7778,364219.5296
2010-03-03 14:55:00,9.87,9.89,9.87,9.89,337847.46970776905,3.774,3.7817,3.774,3.7817,337847.4697
2010-03-03 15:00:00,9.88,9.89,9.86,9.87,288667.14183891664,3.7778,3.7817,3.7702,3.774,288667.1418
2010-03-03 15:05:00,9.87,9.9,9.87,9.88,673081.4920408648,3.774,3.7855,3.774,3.7778,673081.492
2010-03-03 15:10:00,9.89,9.89,9.87,9.88,298408.17296269897,3.7817,3.7817,3.774,3.7778,298408.173
2010-03-03 15:15:00,9.88,9.9,9.88,9.88,256117.84271798527,3.7778,3.7855,3.7778,3.7778,256117.8427
2010-03-03 15:20:00,9.88,9.89,9.87,9.88,313851.2710857686,3.7778,3.7817,3.774,3.7778,313851.2711
2010-03-03 15:25:00,9.87,9.88,9.87,9.87,297695.4145877881,3.774,3.7778,3.774,3.774,297695.4146
2010-03-03 15:30:00,9.87,9.89,9.87,9.89,266096.45996673795,3.774,3.7817,3.774,3.7817,266096.46
2010-03-03 15:35:00,9.89,9.92,9.89,9.92,629840.8172962699,3.7817,3.7931,3.7817,3.7931,629840.8173
2010-03-03 15:40:00,9.92,9.92,9.92,9.92,645046.3292943692,3.7931,3.7931,3.7931,3.7931,645046.3293
2010-03-03 15:45:00,9.92,9.92,9.92,9.92,786885.2459016393,3.7931,3.7931,3.7931,3.7931,786885.2459
2010-03-03 15:50:00,9.92,9.92,9.9,9.91,1249703.0173437872,3.7931,3.7931,3.7855,3.7893,1249703.0173
2010-03-03 15:55:00,9.92,9.92,9.9,9.9,1371822.285578522,3.7931,3.7931,3.7855,3.7855,1371822.2856
2010-03-04 09:30:00,9.68,9.84,9.66,9.84,1849370.3967688289,3.7014,3.7625,3.6937,3.7625,1849370.3968
2010-03-04 09:35:00,9.84,9.85,9.79,9.83,578284.6281777144,3.7625,3.7664,3.7434,3.7587,578284.6282
2010-03-04 09:40:00,9.83,9.9,9.79,9.9,509859.8241862675,3.7587,3.7855,3.7434,3.7855,509859.8242
2010-03-04 09:45:00,9.9,9.92,9.87,9.89,697552.8629128059,3.7855,3.7931,3.774,3.7817,697552.8629
2010-03-04 09:50:00,9.89,9.95,9.89,9.95,401282.96507483965,3.7817,3.8046,3.7817,3.8046,401282.9651
2010-03-04 09:55:00,9.94,9.94,9.91,9.92,328106.4385839867,3.8008,3.8008,3.7893,3.7931,328106.4386
2010-03-04 10:00:00,9.92,9.92,9.87,9.89,401045.37894986937,3.7931,3.7931,3.774,3.7817,401045.3789
2010-03-04 10:05:00,9.89,9.89,9.87,9.87,201473.0339748159,3.7817,3.7817,3.774,3.774,201473.034
2010-03-04 10:10:00,9.87,9.88,9.87,9.87,126870.99073414112,3.774,3.7778,3.774,3.774,126870.9907
2010-03-04 10:15:00,9.87,9.87,9.84,9.84,205749.5842242813,3.774,3.774,3.7625,3.7625,205749.5842
2010-03-04 10:20:00,9.85,9.86,9.83,9.86,142789.26110715134,3.7664,3.7702,3.7587,3.7702,142789.2611
2010-03-04 10:25:00,9.85,9.89,9.84,9.88,347826.0869565217,3.7664,3.7817,3.7625,3.7778,347826.087
2010-03-04 10:30:00,9.88,9.9,9.84,9.85,413875.02969826566,3.7778,3.7855,3.7625,3.7664,413875.0297
2010-03-04 10:35:00,9.85,9.87,9.85,9.86,157757.18698028036,3.7664,3.774,3.7664,3.7702,157757.187
2010-03-04 10:40:00,9.86,9.88,9.84,9.87,167973.39035400332,3.7702,3.7778,3.7625,3.774,167973.3904
2010-03-04 10:45:00,9.87,9.9,9.87,9.89,200997.86172487529,3.774,3.7855,3.774,3.7817,200997.8617
2010-03-04 10:50:00,9.9,9.9,9.87,9.88,330957.47208363033,3.7855,3.7855,3.774,3.7778,330957.4721
2010-03-04 10:55:00,9.88,9.9,9.88,9.9,206224.7564742219,3.7778,3.7855,3.7778,3.7855,206224.7565
2010-03-04 11:00:00,9.9,9.92,9.89,9.91,256355.4288429556,3.7855,3.7931,3.7817,3.7893,256355.4288
2010-03-04 11:05:00,9.91,9.91,9.9,9.9,125920.64623425993,3.7893,3.7893,3.7855,3.7855,125920.6462
2010-03-04 11:10:00,9.91,9.92,9.9,9.9,202898.5507246377,3.7893,3.7931,3.7855,3.7855,202898.5507
2010-03-04 11:15:00,9.9,9.92,9.9,9.91,191256.8306010929,3.7855,3.7931,3.7855,3.7893,191256.8306
2010-03-04 11:20:00,9.91,9.91,9.9,9.9,167735.80422903303,3.7893,3.7893,3.7855,3.7855,167735.8042
2010-03-04 11:25:00,9.91,9.92,9.9,9.92,253266.8092183417,3.7893,3.7931,3.7855,3.7931,253266.8092
2010-03-04 11:30:00,9.92,9.92,9.91,9.92,241149.91684485623,3.7931,3.7931,3.7893,3.7931,241149.9168
2010-03-04 11:35:00,9.92,9.93,9.92,9.92,211451.6512235685,3.7931,3.7969,3.7931,3.7931,211451.6512
2010-03-04 11:40:00,9.92,9.94,9.92,9.94,192682.3473509147,3.7931,3.8008,3.7931,3.8008,192682.3474
2010-03-04 11:45:00,9.94,9.95,9.92,9.94,317890.2352102637,3.8008,3.8046,3.7931,3.8008,317890.2352
2010-03-04 11:50:00,9.94,9.95,9.93,9.95,203611.30909954853,3.8008,3.8046,3.7969,3.8046,203611.3091
2010-03-04 11:55:00,9.95,9.96,9.94,9.95,270373.0102162034,3.8046,3.8084,3.8008,3.8046,270373.0102
2010-03-04 12:00:00,9.95,9.95,9.94,9.94,163221.6678545973,3.8046,3.8046,3.8008,3.8008,163221.6679
2010-03-04 12:05:00,9.94,9.95,9.94,9.95,421240.199572345,3.8008,3.8046,3.8008,3.8046,421240.1996
2010-03-04 12:10:00,9.95,9.95,9.95,9.95,83392.72986457591,3.8046,3.8046,3.8046,3.8046,83392.7299
2010-03-04 12:15:00,9.95,9.95,9.95,9.95,239961.9862200048,3.8046,3.8046,3.8046,3.8046,239961.9862
2010-03-04 12:20:00,9.95,9.96,9.95,9.95,302209.5509622238,3.8046,3.8084,3.8046,3.8046,302209.551
2010-03-04 12:25:00,9.95,9.98,9.95,9.98,344975.0534568781,3.8046,3.8161,3.8046,3.8161,344975.0535
2010-03-04 12:30:00,9.98,9.98,9.96,9.96,136136.8496079829,3.8161,3.8161,3.8084,3.8084,136136.8496
2010-03-04 12:35:00,9.97,9.97,9.95,9.95,199572.34497505345,3.8122,3.8122,3.8046,3.8046,199572.345
2010-03-04 12:40:00,9.95,9.95,9.94,9.94,123782.3711095272,3.8046,3.8046,3.8008,3.8008,123782.3711
2010-03-04 12:45:00,9.94,9.98,9.94,9.98,519600.8553100499,3.8008,3.8161,3.8008,3.8161,519600.8553
2010-03-04 12:50:00,9.98,9.99,9.97,9.99,331432.6443335709,3.8161,3.8199,3.8122,3.8199,331432.6443
2010-03-04 12:55:00,9.99,10.0,9.98,9.99,239961.9862200048,3.8199,3.8237,3.8161,3.8199,239961.9862
2010-03-04 13:00:00,9.99,10.0,9.72,9.99,226181.99097172727,3.8199,3.8237,3.7166,3.8199,226181.991
2010-03-04 13:05:00,9.99,10.0,9.98,9.98,553338.0850558328,3.8199,3.8237,3.8161,3.8161,553338.0851
2010-03-04 13:10:00,9.98,10.01,9.98,10.0,425991.92207175103,3.8161,3.8275,3.8161,3.8237,425991.9221
2010-03-04 13:15:00,10.01,10.01,10.0,10.01,290567.83083867904,3.8275,3.8275,3.8237,3.8275,290567.8308
2010-03-04 13:20:00,10.0,10.0,9.99,10.0,188643.3832264196,3.8237,3.8237,3.8199,3.8237,188643.3832
2010-03-04 13:25:00,10.0,10.0,9.99,10.0,188168.21097647896,3.8237,3.8237,3.8199,3.8237,188168.211
2010-03-04 13:30:00,10.0,10.0,9.98,9.98,224281.30197196483,3.8237,3.8237,3.8161,3.8161,224281.302
2010-03-04 13:35:00,9.98,10.0,9.98,9.99,321216.44095984794,3.8161,3.8237,3.8161,3.8199,321216.441
2010-03-04 13:40:00,9.99,10.0,9.98,9.98,267759.5628415301,3.8199,3.8237,3.8161,3.8161,267759.5628
2010-03-04 13:45:00,9.99,9.99,9.97,9.97,64148.25374198147,3.8199,3.8199,3.8122,3.8122,64148.2537
2010-03-04 13:50:00,9.97,9.99,9.97,9.98,123307.1988595866,3.8122,3.8199,3.8122,3.8161,123307.1989
2010-03-04 13:55:00,9.98,9.98,9.97,9.98,111903.06486101211,3.8161,3.8161,3.8122,3.8161,111903.0649
2010-03-04 14:00:00,9.98,9.99,9.98,9.98,232359.2302209551,3.8161,3.8199,3.8161,3.8161,232359.2302
2010-03-04 14:05:00,9.98,10.0,9.98,10.0,140175.81373247804,3.8161,3.8237,3.8161,3.8237,140175.8137
2010-03-04 14:10:00,10.0,10.0,9.98,9.98,81016.86861487289,3.8237,3.8237,3.8161,3.8161,81016.8686
2010-03-04 14:15:00,9.98,10.01,9.98,10.0,274174.3882157282,3.8161,3.8275,3.8161,3.8237,274174.3882
2010-03-04 14:20:00,10.01,10.01,9.99,10.0,174150.62960323118,3.8275,3.8275,3.8199,3.8237,174150.6296
2010-03-04 14:25:00,10.0,10.0,9.98,9.99,129246.85198384414,3.8237,3.8237,3.8161,3.8199,129246.852
2010-03-04 14:30:00,9.99,10.0,9.98,10.0,205511.998099311,3.8199,3.8237,3.8161,3.8237,205511.9981
2010-03-04 14:35:00,10.0,10.01,9.99,10.0,169636.49322879544,3.8237,3.8275,3.8199,3.8237,169636.4932
2010-03-04 14:40:00,10.0,10.0,9.99,9.99,79591.35186505108,3.8237,3.8237,3.8199,3.8199,79591.3519
2010-03-04 14:45:00,9.99,10.01,9.99,10.0,165597.5291043003,3.8199,3.8275,3.8199,3.8237,165597.5291
2010-03-04 14:50:00,10.0,10.0,10.0,10.0,93133.76098835828,3.8237,3.8237,3.8237,3.8237,93133.761
2010-03-04 14:55:00,10.0,10.0,9.99,9.99,96459.96673794252,3.8237,3.8237,3.8199,3.8199,96459.9667
2010-03-04 15:00:00,9.99,10.0,9.98,10.0,185079.59135186503,3.8199,3.8237,3.8161,3.8237,185079.5914
2010-03-04 15:05:00,10.0,10.0,9.98,9.99,299120.9313376099,3.8237,3.8237,3.8161,3.8199,299120.9313
2010-03-04 15:10:00,10.0,10.0,9.98,9.99,181990.9717272512,3.8237,3.8237,3.8161,3.8199,181990.9717
2010-03-04 15:15:00,9.98,9.99,9.98,9.99,66524.11499168449,3.8161,3.8199,3.8161,3.8199,66524.115
2010-03-04 15:20:00,9.99,9.99,9.98,9.99,143977.19173200286,3.8199,3.8199,3.8161,3.8199,143977.1917
2010-03-04 15:25:00,9.99,10.01,9.99,10.0,295081.9672131148,3.8199,3.8275,3.8199,3.8237,295081.9672
2010-03-04 15:30:00,10.01,10.02,10.0,10.01,931812.7821335234,3.8275,3.8314,3.8237,3.8275,931812.7821
2010-03-04 15:35:00,10.01,10.01,9.99,9.99,565217.3913043479,3.8275,3.8275,3.8199,3.8199,565217.3913
2010-03-04 15:40:00,10.0,10.01,9.99,10.01,529817.0586837729,3.8237,3.8275,3.8199,3.8275,529817.0587
2010-03-04 15:45:00,10.01,10.02,10.0,10.0,425279.1636968401,3.8275,3.8314,3.8237,3.8237,425279.1637
2010-03-04 15:50:00,10.0,10.02,10.0,10.0,806129.7220242338,3.8237,3.8314,3.8237,3.8237,806129.722
2010-03-04 15:55:00,10.0,10.01,10.0,10.01,1526966.0251841294,3.8237,3.8275,3.8237,3.8275,1526966.0252
2010-03-05 09:30:00,10.02,10.12,10.02,10.11,1394155.3813257306,3.8314,3.8696,3.8314,3.8658,1394155.3813
2010-03-05 09:35:00,10.11,10.14,10.02,10.13,710382.5136612022,3.8658,3.8772,3.8314,3.8734,710382.5137
2010-03-05 09:40:00,10.13,10.18,10.13,10.18,879306.2485150867,3.8734,3.8925,3.8734,3.8925,879306.2485
2010-03-05 09:45:00,10.18,10.2,10.17,10.2,1081016.868614873,3.8925,3.9002,3.8887,3.9002,1081016.8686
2010-03-05 09:50:00,10.2,10.22,10.19,10.22,660251.8412924685,3.9002,3.9078,3.8964,3.9078,660251.8413
2010-03-05 09:55:00,10.22,10.25,10.21,10.21,764789.7362794013,3.9078,3.9193,3.904,3.904,764789.7363
2010-03-05 10:00:00,10.21,10.25,10.21,10.24,724162.5089094797,3.904,3.9193,3.904,3.9155,724162.5089
2010-03-05 10:05:00,10.24,10.25,10.23,10.23,473271.560940841,3.9155,3.9193,3.9117,3.9117,473271.5609
2010-03-05 10:10:00,10.23,10.25,10.23,10.24,371109.5272036113,3.9117,3.9193,3.9117,3.9155,371109.5272
2010-03-05 10:15:00,10.24,10.25,10.24,10.24,423616.060822048,3.9155,3.9193,3.9155,3.9155,423616.0608
2010-03-05 10:20:00,10.24,10.24,10.22,10.23,416488.4770729389,3.9155,3.9155,3.9078,3.9117,416488.4771
2010-03-05 10:25:00,10.24,10.26,10.23,10.26,496555.0011879306,3.9155,3.9231,3.9117,3.9231,496555.0012
2010-03-05 10:30:00,10.26,10.28,10.26,10.28,557377.0491803279,3.9231,3.9308,3.9231,3.9308,557377.0492
2010-03-05 10:35:00,10.28,10.29,10.26,10.26,554050.8434307437,3.9308,3.9346,3.9231,3.9231,554050.8434
2010-03-05 10:40:00,10.26,10.27,10.24,10.24,646709.4321691614,3.9231,3.927,3.9155,3.9155,646709.4322
2010-03-05 10:45:00,10.24,10.25,10.24,10.25,205987.1703492516,3.9155,3.9193,3.9155,3.9193,205987.1703
2010-03-05 10:50:00,10.25,10.27,10.24,10.27,114041.33998574484,3.9193,3.927,3.9155,3.927,114041.34
2010-03-05 10:55:00,10.27,10.28,10.26,10.28,315276.7878355904,3.927,3.9308,3.9231,3.9308,315276.7878
2010-03-05 11:00:00,10.28,10.28,10.27,10.27,370159.1827037301,3.9308,3.9308,3.927,3.927,370159.1827
2010-03-05 11:05:00,10.28,10.29,10.26,10.27,264670.9432169161,3.9308,3.9346,3.9231,3.927,264670.9432
2010-03-05 11:10:00,10.27,10.29,10.27,10.29,166547.8736041815,3.927,3.9346,3.927,3.9346,166547.8736
2010-03-05 11:15:00,10.29,10.29,10.27,10.28,190544.072226182,3.9346,3.9346,3.927,3.9308,190544.0722
2010-03-05 11:20:00,10.28,10.28,10.25,10.26,519363.2691850796,3.9308,3.9308,3.9193,3.9231,519363.2692
2010-03-05 11:25:00,10.27,10.27,10.25,10.27,302209.5509622238,3.927,3.927,3.9193,3.927,302209.551
2010-03-05 11:30:00,10.27,10.3,10.26,10.29,908766.928011404,3.927,3.9384,3.9231,3.9346,908766.928
2010-03-05 11:35:00,10.29,10.3,10.28,10.29,244713.7087194108,3.9346,3.9384,3.9308,3.9346,244713.7087
2010-03-05 11:40:00,10.28,10.31,10.28,10.3,315276.7878355904,3.9308,3.9422,3.9308,3.9384,315276.7878
2010-03-05 11:45:00,10.3,10.31,10.3,10.31,1049655.500118793,3.9384,3.9422,3.9384,3.9422,1049655.5001
2010-03-05 11:50:00,10.31,10.31,10.3,10.3,522927.0610596341,3.9422,3.9422,3.9384,3.9384,522927.0611
2010-03-05 11:55:00,10.29,10.32,10.29,10.31,599192.207175101,3.9346,3.9461,3.9346,3.9422,599192.2072
2010-03-05 12:00:00,10.3,10.31,10.3,10.3,223568.543597054,3.9384,3.9422,3.9384,3.9384,223568.5436
2010-03-05 12:05:00,10.3,10.32,10.3,10.32,598004.2765502494,3.9384,3.9461,3.9384,3.9461,598004.2766
2010-03-05 12:10:00,10.32,10.34,10.31,10.32,1169874.0793537658,3.9461,3.9537,3.9422,3.9461,1169874.0794
2010-03-05 12:15:00,10.33,10.36,10.32,10.36,722499.4060346875,3.9499,3.9614,3.9461,3.9614,722499.406
2010-03-05 12:20:00,10.36,10.38,10.35,10.38,488239.4868139701,3.9614,3.969,3.9575,3.969,488239.4868
2010-03-05 12:25:00,10.38,10.4,10.38,10.4,805654.5497742932,3.969,3.9767,3.969,3.9767,805654.5498
2010-03-05 12:30:00,10.4,10.42,10.39,10.42,949631.741506296,3.9767,3.9843,3.9728,3.9843,949631.7415
2010-03-05 12:35:00,10.42,10.43,10.4,10.42,708006.6524114992,3.9843,3.9881,3.9767,3.9843,708006.6524
2010-03-05 12:40:00,10.42,10.45,10.42,10.45,1029698.2656212876,3.9843,3.9958,3.9843,3.9958,1029698.2656
2010-03-05 12:45:00,10.45,10.45,10.42,10.43,564267.0468044666,3.9958,3.9958,3.9843,3.9881,564267.0468
2010-03-05 12:50:00,10.43,10.48,10.43,10.46,1970064.148253742,3.9881,4.0073,3.9881,3.9996,1970064.1483
2010-03-05 12:55:00,10.47,10.5,10.46,10.49,1537657.4008077928,4.0034,4.0149,3.9996,4.0111,1537657.4008
2010-03-05 13:00:00,10.49,10.49,10.46,10.47,484913.2810643858,4.0111,4.0111,3.9996,4.0034,484913.2811
2010-03-05 13:05:00,10.48,10.48,10.46,10.48,1321691.6132097887,4.0073,4.0073,3.9996,4.0073,1321691.6132
2010-03-05 13:10:00,10.48,10.48,10.46,10.46,418389.1660727013,4.0073,4.0073,3.9996,3.9996,418389.1661
2010-03-05 13:15:00,10.46,10.47,10.45,10.45,970539.3205036826,3.9996,4.0034,3.9958,3.9958,970539.3205
2010-03-05 13:20:00,10.45,10.45,10.42,10.42,451176.051318603,3.9958,3.9958,3.9843,3.9843,451176.0513
2010-03-05 13:25:00,10.42,10.43,10.39,10.39,741031.1237823712,3.9843,3.9881,3.9728,3.9728,741031.1238
2010-03-05 13:30:00,10.39,10.41,10.39,10.41,918032.786885246,3.9728,3.9805,3.9728,3.9805,918032.7869
2010-03-05 13:35:00,10.41,10.41,10.37,10.39,430743.64457115706,3.9805,3.9805,3.9652,3.9728,430743.6446
2010-03-05 13:40:00,10.39,10.4,10.37,10.37,430268.4723212164,3.9728,3.9767,3.9652,3.9652,430268.4723
2010-03-05 13:45:00,10.37,10.39,10.37,10.39,207887.85934901403,3.9652,3.9728,3.9652,3.9728,207887.8593
2010-03-05 13:50:00,10.39,10.4,10.37,10.37,615585.6497980518,3.9728,3.9767,3.9652,3.9652,615585.6498
2010-03-05 13:55:00,10.37,10.38,10.35,10.35,555951.5324305061,3.9652,3.969,3.9575,3.9575,555951.5324
2010-03-05 14:00:00,10.35,10.36,10.35,10.35,344499.88120693754,3.9575,3.9614,3.9575,3.9575,344499.8812
2010-03-05 14:05:00,10.35,10.38,10.35,10.36,518175.3385602281,3.9575,3.969,3.9575,3.9614,518175.3386
2010-03-05 14:10:00,10.36,10.36,10.34,10.35,598479.4488001901,3.9614,3.9614,3.9537,3.9575,598479.4488
2010-03-05 14:15:00,10.36,10.37,10.34,10.34,664290.8054169636,3.9614,3.9652,3.9537,3.9537,664290.8054
2010-03-05 14:20:00,10.34,10.35,10.34,10.34,198622.00047517224,3.9537,3.9575,3.9537,3.9537,198622.0005
2010-03-05 14:25:00,10.34,10.35,10.33,10.33,190781.6583511523,3.9537,3.9575,3.9499,3.9499,190781.6584
2010-03-05 14:30:00,10.33,10.35,10.33,10.35,264908.52934188646,3.9499,3.9575,3.9499,3.9575,264908.5293
2010-03-05 14:35:00,10.35,10.35,10.35,10.35,499168.448562604,3.9575,3.9575,3.9575,3.9575,499168.4486
2010-03-05 14:40:00,10.35,10.37,10.35,10.36,599904.9655500118,3.9575,3.9652,3.9575,3.9614,599904.9656
2010-03-05 14:45:00,10.36,10.38,10.36,10.37,336897.12520788785,3.9614,3.969,3.9614,3.9652,336897.1252
2010-03-05 14:50:00,10.37,10.38,10.36,10.37,306010.92896174866,3.9652,3.969,3.9614,3.9652,306010.929
2010-03-05 14:55:00,10.37,10.38,10.37,10.38,201710.62009978617,3.9652,3.969,3.9652,3.969,201710.6201
2010-03-05 15:00:00,10.38,10.4,10.38,10.38,483250.1781895937,3.969,3.9767,3.969,3.969,483250.1782
2010-03-05 15:05:00,10.38,10.38,10.35,10.35,372535.0439534331,3.969,3.969,3.9575,3.9575,372535.044
2010-03-05 15:10:00,10.35,10.36,10.34,10.35,982181.0406272274,3.9575,3.9614,3.9537,3.9575,982181.0406
2010-03-05 15:15:00,10.35,10.37,10.34,10.35,375148.4913281064,3.9575,3.9652,3.9537,3.9575,375148.4913
2010-03-05 15:20:00,10.35,10.35,10.33,10.33,433594.6780708007,3.9575,3.9575,3.9499,3.9499,433594.6781
2010-03-05 15:25:00,10.33,10.34,10.32,10.34,727013.5424091233,3.9499,3.9537,3.9461,3.9537,727013.5424
2010-03-05 15:30:00,10.33,10.35,10.32,10.34,443098.1230696127,3.9499,3.9575,3.9461,3.9537,443098.1231
2010-03-05 15:35:00,10.35,10.35,10.34,10.35,798051.7937752436,3.9575,3.9575,3.9537,3.9575,798051.7938
2010-03-05 15:40:00,10.35,10.37,10.35,10.36,2054882.39486814,3.9575,3.9652,3.9575,3.9614,2054882.3949
2010-03-05 15:45:00,10.36,10.38,10.35,10.36,997624.138750297,3.9614,3.969,3.9575,3.9614,997624.1388
2010-03-05 15:50:00,10.36,10.38,10.35,10.37,1158469.9453551914,3.9614,3.969,3.9575,3.9652,1158469.9454
2010-03-05 15:55:00,10.37,10.38,10.37,10.37,2343549.536707056,3.9652,3.969,3.9652,3.9652,2343549.5367
2010-03-08 09:30:00,10.27,10.46,10.27,10.43,1593965.3124257545,3.927,3.9996,3.927,3.9881,1593965.3124
2010-03-08 09:35:00,10.43,10.47,10.43,10.47,781895.937277263,3.9881,4.0034,3.9881,4.0034,781895.9373
2010-03-08 09:40:00,10.47,10.48,10.45,10.46,532192.9199334759,4.0034,4.0073,3.9958,3.9996,532192.9199
2010-03-08 09:45:00,10.46,10.46,10.41,10.41,397719.1732002851,3.9996,3.9996,3.9805,3.9805,397719.1732
2010-03-08 09:50:00,10.41,10.47,10.4,10.46,483250.1781895937,3.9805,4.0034,3.9767,3.9996,483250.1782
2010-03-08 09:55:00,10.46,10.47,10.43,10.43,195058.2086006177,3.9996,4.0034,3.9881,3.9881,195058.2086
2010-03-08 10:00:00,10.43,10.43,10.41,10.42,666429.0805416964,3.9881,3.9881,3.9805,3.9843,666429.0805
2010-03-08 10:05:00,10.42,10.42,10.4,10.4,339748.15870753146,3.9843,3.9843,3.9767,3.9767,339748.1587
2010-03-08 10:10:00,10.41,10.42,10.4,10.4,588500.8315514374,3.9805,3.9843,3.9767,3.9767,588500.8316
2010-03-08 10:15:00,10.4,10.4,10.37,10.37,570919.4583036351,3.9767,3.9767,3.9652,3.9652,570919.4583
2010-03-08 10:20:00,10.37,10.38,10.37,10.38,563079.1161796151,3.9652,3.969,3.9652,3.969,563079.1162
2010-03-08 10:25:00,10.38,10.38,10.37,10.37,341648.8477072939,3.969,3.969,3.9652,3.9652,341648.8477
2010-03-08 10:30:00,10.37,10.38,10.35,10.36,413399.857448325,3.9652,3.969,3.9575,3.9614,413399.8574
2010-03-08 10:35:00,10.36,10.38,10.36,10.38,364694.7018294132,3.9614,3.969,3.9614,3.969,364694.7018
2010-03-08 10:40:00,10.38,10.4,10.38,10.4,405559.515324305,3.969,3.9767,3.969,3.9767,405559.5153
2010-03-08 10:45:00,10.39,10.4,10.39,10.39,230933.7134711333,3.9728,3.9767,3.9728,3.9728,230933.7135
2010-03-08 10:50:00,10.4,10.4,10.39,10.39,163696.8401045379,3.9767,3.9767,3.9728,3.9728,163696.8401
2010-03-08 10:55:00,10.39,10.4,10.39,10.4,428130.1971964837,3.9728,3.9767,3.9728,3.9767,428130.1972
2010-03-08 11:00:00,10.4,10.4,10.39,10.4,431218.8168210976,3.9767,3.9767,3.9728,3.9767,431218.8168
2010-03-08 11:05:00,10.4,10.42,10.4,10.4,190068.8999762414,3.9767,3.9843,3.9767,3.9767,190068.9
2010-03-08 11:10:00,10.4,10.41,10.4,10.4,194107.8641007365,3.9767,3.9805,3.9767,3.9767,194107.8641
2010-03-08 11:15:00,10.4,10.41,10.4,10.4,230933.7134711333,3.9767,3.9805,3.9767,3.9767,230933.7135
2010-03-08 11:20:00,10.4,10.42,10.39,10.4,645283.9154193396,3.9767,3.9843,3.9728,3.9767,645283.9154
2010-03-08 11:25:00,10.39,10.4,10.39,10.4,70325.49299120932,3.9728,3.9767,3.9728,3.9767,70325.493
2010-03-08 11:30:00,10.39,10.4,10.38,10.4,267284.39059158944,3.9728,3.9767,3.969,3.9767,267284.3906
2010-03-08 11:35:00,10.39,10.4,10.39,10.4,231171.2995961036,3.9728,3.9767,3.9728,3.9767,231171.2996
2010-03-08 11:40:00,10.4,10.4,10.39,10.4,239249.22784509385,3.9767,3.9767,3.9728,3.9767,239249.2278
2010-03-08 11:45:00,10.4,10.4,10.4,10.4,62247.56474221905,3.9767,3.9767,3.9767,3.9767,62247.5647
2010-03-08 11:50:00,10.4,10.4,10.39,10.4,208838.20384889524,3.9767,3.9767,3.9728,3.9767,208838.2038
2010-03-08 11:55:00,10.39,10.4,10.39,10.4,221430.2684723212,3.9728,3.9767,3.9728,3.9767,221430.2685
2010-03-08 12:00:00,10.4,10.4,10.38,10.4,166785.45972915183,3.9767,3.9767,3.969,3.9767,166785.4597
2010-03-08 12:05:00,10.4,10.4,10.4,10.4,72226.18199097173,3.9767,3.9767,3.9767,3.9767,72226.182
2010-03-08 12:10:00,10.4,10.4,10.39,10.39,255405.0843430744,3.9767,3.9767,3.9728,3.9728,255405.0843
2010-03-08 12:15:00,10.39,10.39,10.38,10.38,138275.1247327156,3.9728,3.9728,3.969,3.969,138275.1247
2010-03-08 12:20:00,10.38,10.4,10.38,10.39,160133.04822998337,3.969,3.9767,3.969,3.9728,160133.0482
2010-03-08 12:25:00,10.39,10.4,10.39,10.4,132097.88548348777,3.9728,3.9767,3.9728,3.9767,132097.8855
2010-03-08 12:30:00,10.4,10.4,10.39,10.4,188880.96935138988,3.9767,3.9767,3.9728,3.9767,188880.9694
2010-03-08 12:35:00,10.4,10.42,10.4,10.41,228557.85222143028,3.9767,3.9843,3.9767,3.9805,228557.8522
2010-03-08 12:40:00,10.41,10.42,10.41,10.41,25896.88762176289,3.9805,3.9843,3.9805,3.9805,25896.8876
2010-03-08 12:45:00,10.41,10.43,10.4,10.43,415538.1325730577,3.9805,3.9881,3.9767,3.9881,415538.1326
2010-03-08 12:50:00,10.43,10.44,10.43,10.44,345212.6395818484,3.9881,3.992,3.9881,3.992,345212.6396
2010-03-08 12:55:00,10.44,10.44,10.43,10.44,76502.73224043717,3.992,3.992,3.9881,3.992,76502.7322
2010-03-08 13:00:00,10.43,10.45,10.43,10.45,174625.80185317178,3.9881,3.9958,3.9881,3.9958,174625.8019
2010-03-08 13:05:00,10.45,10.45,10.43,10.43,98360.65573770492,3.9958,3.9958,3.9881,3.9881,98360.6557
2010-03-08 13:10:00,10.43,10.43,10.42,10.42,103349.96436208126,3.9881,3.9881,3.9843,3.9843,103349.9644
2010-03-08 13:15:00,10.42,10.42,10.41,10.41,123782.3711095272,3.9843,3.9843,3.9805,3.9805,123782.3711
2010-03-08 13:20:00,10.41,10.43,10.41,10.42,148728.91423140888,3.9805,3.9881,3.9805,3.9843,148728.9142
2010-03-08 13:25:00,10.43,10.45,10.43,10.45,167498.21810406272,3.9881,3.9958,3.9881,3.9958,167498.2181
2010-03-08 13:30:00,10.45,10.45,10.44,10.45,150629.6032311713,3.9958,3.9958,3.992,3.9958,150629.6032
2010-03-08 13:35:00,10.45,10.46,10.44,10.45,317415.0629603231,3.9958,3.9996,3.992,3.9958,317415.063
2010-03-08 13:40:00,10.44,10.45,10.43,10.45,168923.73485388453,3.992,3.9958,3.9881,3.9958,168923.7349
2010-03-08 13:45:00,10.45,10.46,10.44,10.45,212164.40959847943,3.9958,3.9996,3.992,3.9958,212164.4096
2010-03-08 13:50:00,10.45,10.46,10.45,10.46,189831.3138512711,3.9958,3.9996,3.9958,3.9996,189831.3139
2010-03-08 13:55:00,10.46,10.48,10.46,10.48,147540.9836065574,3.9996,4.0073,3.9996,4.0073,147540.9836
2010-03-08 14:00:00,10.48,10.48,10.47,10.48,241625.0890947969,4.0073,4.0073,4.0034,4.0073,241625.0891
2010-03-08 14:05:00,10.48,10.48,10.47,10.48,71751.00974103113,4.0073,4.0073,4.0034,4.0073,71751.0097
2010-03-08 14:10:00,10.48,10.48,10.46,10.46,120693.75148491329,4.0073,4.0073,3.9996,3.9996,120693.7515
2010-03-08 14:15:00,10.46,10.47,10.46,10.46,167498.21810406272,3.9996,4.0034,3.9996,3.9996,167498.2181
2010-03-08 14:20:00,10.46,10.46,10.45,10.46,123544.7849845569,3.9996,3.9996,3.9958,3.9996,123544.785
2010-03-08 14:25:00,10.45,10.48,10.45,10.47,436208.125445474,3.9958,4.0073,3.9958,4.0034,436208.1254
2010-03-08 14:30:00,10.47,10.48,10.47,10.48,92896.17486338798,4.0034,4.0073,4.0034,4.0073,92896.1749
2010-03-08 14:35:00,10.48,10.48,10.47,10.47,493703.967688287,4.0073,4.0073,4.0034,4.0034,493703.9677
2010-03-08 14:40:00,10.47,10.48,10.47,10.48,100023.75861249704,4.0034,4.0073,4.0034,4.0073,100023.7586
2010-03-08 14:45:00,10.48,10.48,10.46,10.46,219529.5794725588,4.0073,4.0073,3.9996,3.9996,219529.5795
2010-03-08 14:50:00,10.46,10.46,10.46,10.46,196246.13922546923,3.9996,3.9996,3.9996,3.9996,196246.1392
2010-03-08 14:55:00,10.46,10.47,10.46,10.46,330957.47208363033,3.9996,4.0034,3.9996,3.9996,330957.4721
2010-03-08 15:00:00,10.46,10.47,10.46,10.47,177476.8353528154,3.9996,4.0034,3.9996,4.0034,177476.8354
2010-03-08 15:05:00,10.47,10.47,10.46,10.46,422428.1301971965,4.0034,4.0034,3.9996,3.9996,422428.1302
2010-03-08 15:10:00,10.46,10.46,10.46,10.46,80304.11023996198,3.9996,3.9996,3.9996,3.9996,80304.1102
2010-03-08 15:15:00,10.46,10.47,10.46,10.47,232359.2302209551,3.9996,4.0034,3.9996,4.0034,232359.2302
2010-03-08 15:20:00,10.47,10.48,10.47,10.48,356141.6013304823,4.0034,4.0073,4.0034,4.0073,356141.6013
2010-03-08 15:25:00,10.48,10.49,10.48,10.49,328581.6108339273,4.0073,4.0111,4.0073,4.0111,328581.6108
2010-03-08 15:30:00,10.49,10.49,10.47,10.48,710857.6859111428,4.0111,4.0111,4.0034,4.0073,710857.6859
2010-03-08 15:35:00,10.48,10.48,10.46,10.48,460679.4963174151,4.0073,4.0073,3.9996,4.0073,460679.4963
2010-03-08 15:40:00,10.48,10.5,10.47,10.49,519600.8553100499,4.0073,4.0149,4.0034,4.0111,519600.8553
2010-03-08 15:45:00,10.49,10.5,10.49,10.49,504157.7571869803,4.0111,4.0149,4.0111,4.0111,504157.7572
2010-03-08 15:50:00,10.49,10.49,10.47,10.48,680446.6619149442,4.0111,4.0111,4.0034,4.0073,680446.6619
2010-03-08 15:55:00,10.48,10.48,10.46,10.46,1279401.2829650748,4.0073,4.0073,3.9996,3.9996,1279401.283
2010-03-09 09:30:00,10.38,10.49,10.38,10.46,701116.6547873605,3.969,4.0111,3.969,3.9996,701116.6548
2010-03-09 09:35:00,10.46,10.51,10.46,10.51,420052.2689474935,3.9996,4.0187,3.9996,4.0187,420052.2689
2010-03-09 09:40:00,10.5,10.52,10.47,10.48,1190306.4861012115,4.0149,4.0225,4.0034,4.0073,1190306.4861
2010-03-09 09:45:00,10.48,10.5,10.48,10.49,456402.9460679496,4.0073,4.0149,4.0073,4.0111,456402.9461
2010-03-09 09:50:00,10.49,10.49,10.45,10.48,367308.1492040865,4.0111,4.0111,3.9958,4.0073,367308.1492
2010-03-09 09:55:00,10.48,10.5,10.47,10.5,328106.4385839867,4.0073,4.0149,4.0034,4.0149,328106.4386
2010-03-09 10:00:00,10.5,10.56,10.5,10.56,1169398.9071038251,4.0149,4.0378,4.0149,4.0378,1169398.9071
2010-03-09 10:05:00,10.56,10.56,10.51,10.52,665716.3221667855,4.0378,4.0378,4.0187,4.0225,665716.3222
2010-03-09 10:10:00,10.52,10.55,10.52,10.54,629128.058921359,4.0225,4.034,4.0225,4.0302,629128.0589
2010-03-09 10:15:00,10.54,10.55,10.53,10.54,415300.5464480874,4.0302,4.034,4.0264,4.0302,415300.5464
2010-03-09 10:20:00,10.54,10.55,10.53,10.54,355666.4290805417,4.0302,4.034,4.0264,4.0302,355666.4291
2010-03-09 10:25:00,10.54,10.56,10.53,10.54,628652.8866714184,4.0302,4.0378,4.0264,4.0302,628652.8867
2010-03-09 10:30:00,10.53,10.55,10.51,10.55,626989.7837966263,4.0264,4.034,4.0187,4.034,626989.7838
2010-03-09 10:35:00,10.55,10.57,10.53,10.54,598479.4488001901,4.034,4.0417,4.0264,4.0302,598479.4488
2010-03-09 10:40:00,10.54,10.58,10.54,10.57,622238.0612972203,4.0302,4.0455,4.0302,4.0417,622238.0613
2010-03-09 10:45:00,10.57,10.6,10.57,10.6,681159.4202898551,4.0417,4.0531,4.0417,4.0531,681159.4203
2010-03-09 10:50:00,10.6,10.63,10.58,10.62,851508.6718935615,4.0531,4.0646,4.0455,4.0608,851508.6719
2010-03-09 10:55:00,10.62,10.67,10.62,10.67,1723449.750534569,4.0608,4.0799,4.0608,4.0799,1723449.7505
2010-03-09 11:00:00,10.67,10.68,10.61,10.62,833927.2986457591,4.0799,4.0837,4.057,4.0608,833927.2986
2010-03-09 11:05:00,10.62,10.64,10.62,10.62,631979.0924210027,4.0608,4.0684,4.0608,4.0608,631979.0924
2010-03-09 11:10:00,10.62,10.67,10.62,10.66,776906.6286528867,4.0608,4.0799,4.0608,4.0761,776906.6287
2010-03-09 11:15:00,10.66,10.67,10.65,10.67,623425.9919220718,4.0761,4.0799,4.0723,4.0799,623425.9919
2010-03-09 11:20:00,10.67,10.69,10.67,10.69,372297.4578284628,4.0799,4.0875,4.0799,4.0875,372297.4578
2010-03-09 11:25:00,10.69,10.69,10.67,10.67,289855.0724637681,4.0875,4.0875,4.0799,4.0799,289855.0725
2010-03-09 11:30:00,10.67,10.68,10.66,10.67,616773.5804229033,4.0799,4.0837,4.0761,4.0799,616773.5804
2010-03-09 11:35:00,10.67,10.7,10.67,10.68,684248.039914469,4.0799,4.0914,4.0799,4.0837,684248.0399
2010-03-09 11:40:00,10.68,10.68,10.65,10.65,248277.5005939653,4.0837,4.0837,4.0723,4.0723,248277.5006
2010-03-09 11:45:00,10.65,10.67,10.65,10.67,155856.49798051795,4.0723,4.0799,4.0723,4.0799,155856.498
2010-03-09 11:50:00,10.67,10.68,10.67,10.68,290092.6585887384,4.0799,4.0837,4.0799,4.0837,290092.6586
2010-03-09 11:55:00,10.67,10.68,10.67,10.68,108576.8591114279,4.0799,4.0837,4.0799,4.0837,108576.8591
2010-03-09 12:00:00,10.68,10.68,10.66,10.67,227369.9215965788,4.0837,4.0837,4.0761,4.0799,227369.9216
2010-03-09 12:05:00,10.66,10.67,10.66,10.67,174625.80185317178,4.0761,4.0799,4.0761,4.0799,174625.8019
2010-03-09 12:10:00,10.67,10.68,10.66,10.68,223568.543597054,4.0799,4.0837,4.0761,4.0837,223568.5436
2010-03-09 12:15:00,10.68,10.68,10.67,10.68,176526.4908529342,4.0837,4.0837,4.0799,4.0837,176526.4909
2010-03-09 12:20:00,10.68,10.69,10.67,10.69,216916.13209788548,4.0837,4.0875,4.0799,4.0875,216916.1321
2010-03-09 12:25:00,10.69,10.7,10.69,10.69,150154.4309812307,4.0875,4.0914,4.0875,4.0875,150154.431
2010-03-09 12:30:00,10.69,10.7,10.69,10.7,392729.8645759088,4.0875,4.0914,4.0875,4.0914,392729.8646
2010-03-09 12:35:00,10.7,10.71,10.7,10.71,699453.5519125683,4.0914,4.0952,4.0914,4.0952,699453.5519
2010-03-09 12:40:00,10.71,10.72,10.7,10.7,596341.1736754574,4.0952,4.099,4.0914,4.0914,596341.1737
2010-03-09 12:45:00,10.71,10.73,10.7,10.73,396056.070325493,4.0952,4.1028,4.0914,4.1028,396056.0703
2010-03-09 12:50:00,10.73,10.74,10.72,10.72,918745.5452601569,4.1028,4.1067,4.099,4.099,918745.5453
2010-03-09 12:55:00,10.72,10.73,10.72,10.73,441197.4340698503,4.099,4.1028,4.099,4.1028,441197.4341
2010-03-09 13:00:00,10.73,10.75,10.73,10.73,531955.3338085056,4.1028,4.1105,4.1028,4.1028,531955.3338
2010-03-09 13:05:00,10.73,10.74,10.73,10.73,380137.7999524828,4.1028,4.1067,4.1028,4.1028,380137.8
2010-03-09 13:10:00,10.73,10.74,10.73,10.74,226181.99097172727,4.1028,4.1067,4.1028,4.1067,226181.991
2010-03-09 13:15:00,10.74,10.75,10.73,10.73,273224.043715847,4.1067,4.1105,4.1028,4.1028,273224.0437
2010-03-09 13:20:00,10.73,10.73,10.72,10.72,410548.8239486814,4.1028,4.1028,4.099,4.099,410548.8239
2010-03-09 13:25:00,10.72,10.72,10.7,10.71,447137.0871941079,4.099,4.099,4.0914,4.0952,447137.0872
2010-03-09 13:30:00,10.71,10.73,10.71,10.73,383939.1779520076,4.0952,4.1028,4.0952,4.1028,383939.178
2010-03-09 13:35:00,10.73,10.75,10.72,10.74,842717.9852696602,4.1028,4.1105,4.099,4.1067,842717.9853
2010-03-09 13:40:00,10.75,10.76,10.73,10.76,424803.9914468995,4.1105,4.1143,4.1028,4.1143,424803.9914
2010-03-09 13:45:00,10.76,10.77,10.73,10.75,762176.288904728,4.1143,4.1181,4.1028,4.1105,762176.2889
2010-03-09 13:50:00,10.75,10.79,10.75,10.79,525065.3361843668,4.1105,4.1258,4.1105,4.1258,525065.3362
2010-03-09 13:55:00,10.78,10.79,10.77,10.78,512235.68543597055,4.122,4.1258,4.1181,4.122,512235.6854
2010-03-09 14:00:00,10.78,10.79,10.77,10.78,670943.2169161321,4.122,4.1258,4.1181,4.122,670943.2169
2010-03-09 14:05:00,10.78,10.79,10.77,10.79,667379.4250415775,4.122,4.1258,4.1181,4.1258,667379.425
2010-03-09 14:10:00,10.79,10.8,10.78,10.8,762651.4611546686,4.1258,4.1296,4.122,4.1296,762651.4612
2010-03-09 14:15:00,10.8,10.8,10.78,10.78,1637205.987170349,4.1296,4.1296,4.122,4.122,1637205.9872
2010-03-09 14:20:00,10.78,10.81,10.78,10.81,1652649.085293419,4.122,4.1334,4.122,4.1334,1652649.0853
2010-03-09 14:25:00,10.81,10.83,10.8,10.8,1146353.052981706,4.1334,4.1411,4.1296,4.1296,1146353.053
2010-03-09 14:30:00,10.8,10.81,10.78,10.78,553813.2573057733,4.1296,4.1334,4.122,4.122,553813.2573
2010-03-09 14:35:00,10.79,10.8,10.77,10.78,604419.1019244476,4.1258,4.1296,4.1181,4.122,604419.1019
2010-03-09 14:40:00,10.78,10.79,10.78,10.78,457590.87669280113,4.122,4.1258,4.122,4.122,457590.8767
2010-03-09 14:45:00,10.78,10.78,10.77,10.78,435495.3670705631,4.122,4.122,4.1181,4.122,435495.3671
2010-03-09 14:50:00,10.78,10.78,10.73,10.75,915894.5117605132,4.122,4.122,4.1028,4.1105,915894.5118
2010-03-09 14:55:00,10.75,10.76,10.73,10.73,762176.288904728,4.1105,4.1143,4.1028,4.1028,762176.2889
2010-03-09 15:00:00,10.73,10.75,10.73,10.75,258968.8762176289,4.1028,4.1105,4.1028,4.1105,258968.8762
2010-03-09 15:05:00,10.75,10.76,10.74,10.75,623901.1641720124,4.1105,4.1143,4.1067,4.1105,623901.1642
2010-03-09 15:10:00,10.76,10.76,10.7,10.7,1011166.5478736042,4.1143,4.1143,4.0914,4.0914,1011166.5479
2010-03-09 15:15:00,10.7,10.71,10.69,10.7,998099.3110002376,4.0914,4.0952,4.0875,4.0914,998099.311
2010-03-09 15:20:00,10.7,10.71,10.67,10.67,466619.1494416726,4.0914,4.0952,4.0799,4.0799,466619.1494
2010-03-09 15:25:00,10.67,10.69,10.67,10.69,498218.1040627228,4.0799,4.0875,4.0799,4.0875,498218.1041
2010-03-09 15:30:00,10.69,10.71,10.69,10.71,836303.1598954621,4.0875,4.0952,4.0875,4.0952,836303.1599
2010-03-09 15:35:00,10.71,10.73,10.71,10.73,446899.5010691376,4.0952,4.1028,4.0952,4.1028,446899.5011
2010-03-09 15:40:00,10.73,10.77,10.73,10.76,1775956.2841530056,4.1028,4.1181,4.1028,4.1143,1775956.2842
2010-03-09 15:45:00,10.76,10.77,10.73,10.73,1217391.3043478262,4.1143,4.1181,4.1028,4.1028,1217391.3043
2010-03-09 15:50:00,10.73,10.75,10.72,10.74,1670943.2169161325,4.1028,4.1105,4.099,4.1067,1670943.2169
2010-03-09 15:55:00,10.74,10.74,10.72,10.73,1674507.0087906867,4.1067,4.1067,4.099,4.1028,1674507.0088
2010-03-10 09:30:00,10.72,10.84,10.7,10.81,944167.2606319792,4.099,4.1449,4.0914,4.1334,944167.2606
2010-03-10 09:35:00,10.8,10.82,10.77,10.8,754098.3606557377,4.1296,4.1373,4.1181,4.1296,754098.3607
2010-03-10 09:40:00,10.8,10.83,10.79,10.81,460441.9101924448,4.1296,4.1411,4.1258,4.1334,460441.9102
2010-03-10 09:45:00,10.81,10.81,10.78,10.78,348538.84533143265,4.1334,4.1334,4.122,4.122,348538.8453
2010-03-10 09:50:00,10.78,10.78,10.73,10.75,403421.2401995724,4.122,4.122,4.1028,4.1105,403421.2402
2010-03-10 09:55:00,10.75,10.75,10.73,10.75,425991.92207175103,4.1105,4.1105,4.1028,4.1105,425991.9221
2010-03-10 10:00:00,10.75,10.79,10.75,10.75,385127.1085768591,4.1105,4.1258,4.1105,4.1105,385127.1086
2010-03-10 10:05:00,10.75,10.83,10.74,10.83,1063673.081492041,4.1105,4.1411,4.1067,4.1411,1063673.0815
2010-03-10 10:10:00,10.83,10.86,10.81,10.85,1334758.850083155,4.1411,4.1526,4.1334,4.1487,1334758.8501
2010-03-10 10:15:00,10.85,10.86,10.82,10.83,477310.5250653362,4.1487,4.1526,4.1373,4.1411,477310.5251
2010-03-10 10:20:00,10.83,10.83,10.8,10.8,636018.0565454977,4.1411,4.1411,4.1296,4.1296,636018.0565
2010-03-10 10:25:00,10.81,10.84,10.8,10.84,441910.1924447612,4.1334,4.1449,4.1296,4.1449,441910.1924
2010-03-10 10:30:00,10.83,10.86,10.82,10.82,711332.8581610834,4.1411,4.1526,4.1373,4.1373,711332.8582
2010-03-10 10:35:00,10.82,10.83,10.79,10.8,423853.6469470183,4.1373,4.1411,4.1258,4.1296,423853.6469
2010-03-10 10:40:00,10.8,10.8,10.78,10.78,225706.8187217867,4.1296,4.1296,4.122,4.122,225706.8187
2010-03-10 10:45:00,10.78,10.8,10.77,10.77,251128.53409360893,4.122,4.1296,4.1181,4.1181,251128.5341
2010-03-10 10:50:00,10.77,10.77,10.73,10.74,1105963.4117367547,4.1181,4.1181,4.1028,4.1067,1105963.4117
2010-03-10 10:55:00,10.74,10.76,10.73,10.75,842717.9852696602,4.1067,4.1143,4.1028,4.1105,842717.9853
2010-03-10 11:00:00,10.75,10.77,10.74,10.75,344975.0534568781,4.1105,4.1181,4.1067,4.1105,344975.0535
2010-03-10 11:05:00,10.75,10.76,10.74,10.74,163934.4262295082,4.1105,4.1143,4.1067,4.1067,163934.4262
2010-03-10 11:10:00,10.74,10.76,10.74,10.76,448562.60394392966,4.1067,4.1143,4.1067,4.1143,448562.6039
2010-03-10 11:15:00,10.76,10.79,10.76,10.78,521263.958184842,4.1143,4.1258,4.1143,4.122,521263.9582
2010-03-10 11:20:00,10.78,10.78,10.76,10.76,129722.02423378474,4.122,4.122,4.1143,4.1143,129722.0242
2010-03-10 11:25:00,10.76,10.78,10.76,10.77,215490.61534806367,4.1143,4.122,4.1143,4.1181,215490.6153
2010-03-10 11:30:00,10.77,10.78,10.75,10.77,438108.8144452364,4.1181,4.122,4.1105,4.1181,438108.8144
2010-03-10 11:35:00,10.77,10.77,10.75,10.75,210026.1344737468,4.1181,4.1181,4.1105,4.1105,210026.1345
2010-03-10 11:40:00,10.75,10.75,10.72,10.75,420527.4411974341,4.1105,4.1105,4.099,4.1105,420527.4412
2010-03-10 11:45:00,10.75,10.75,10.73,10.75,526966.0251841292,4.1105,4.1105,4.1028,4.1105,526966.0252
2010-03-10 11:50:00,10.75,10.77,10.73,10.74,403421.2401995724,4.1105,4.1181,4.1028,4.1067,403421.2402
2010-03-10 11:55:00,10.74,10.78,10.74,10.78,153243.05060584462,4.1067,4.122,4.1067,4.122,153243.0506
2010-03-10 12:00:00,10.78,10.78,10.75,10.75,221667.8545972916,4.122,4.122,4.1105,4.1105,221667.8546
2010-03-10 12:05:00,10.75,10.75,10.73,10.74,122594.4404846757,4.1105,4.1105,4.1028,4.1067,122594.4405
2010-03-10 12:10:00,10.73,10.74,10.69,10.69,513186.02993585175,4.1028,4.1067,4.0875,4.0875,513186.0299
2010-03-10 12:15:00,10.69,10.69,10.67,10.67,633167.0230458542,4.0875,4.0875,4.0799,4.0799,633167.023
2010-03-10 12:20:00,10.67,10.69,10.67,10.69,273461.6298408173,4.0799,4.0875,4.0799,4.0875,273461.6298
2010-03-10 12:25:00,10.68,10.7,10.66,10.66,332620.57495842245,4.0837,4.0914,4.0761,4.0761,332620.575
2010-03-10 12:30:00,10.66,10.69,10.66,10.68,223806.12972202423,4.0761,4.0875,4.0761,4.0837,223806.1297
2010-03-10 12:35:00,10.69,10.72,10.68,10.72,152767.87835590402,4.0875,4.099,4.0837,4.099,152767.8784
2010-03-10 12:40:00,10.72,10.72,10.69,10.69,305773.3428367783,4.099,4.099,4.0875,4.0875,305773.3428
2010-03-10 12:45:00,10.69,10.72,10.68,10.71,279401.2829650748,4.0875,4.099,4.0837,4.0952,279401.283
2010-03-10 12:50:00,10.71,10.73,10.71,10.73,196008.5531004989,4.0952,4.1028,4.0952,4.1028,196008.5531
2010-03-10 12:55:00,10.73,10.74,10.73,10.74,74126.87099073414,4.1028,4.1067,4.1028,4.1067,74126.871
2010-03-10 13:00:00,10.74,10.75,10.73,10.74,207175.10097410312,4.1067,4.1105,4.1028,4.1067,207175.101
2010-03-10 13:05:00,10.74,10.75,10.73,10.75,245426.4670943217,4.1067,4.1105,4.1028,4.1105,245426.4671
2010-03-10 13:10:00,10.75,10.77,10.75,10.77,248039.914468995,4.1105,4.1181,4.1105,4.1181,248039.9145
2010-03-10 13:15:00,10.77,10.78,10.76,10.78,272511.2853409361,4.1181,4.122,4.1143,4.122,272511.2853
2010-03-10 13:20:00,10.77,10.78,10.76,10.77,84818.24661439772,4.1181,4.122,4.1143,4.1181,84818.2466
2010-03-10 13:25:00,10.77,10.77,10.75,10.75,226657.16322166787,4.1181,4.1181,4.1105,4.1105,226657.1632
2010-03-10 13:30:00,10.75,10.77,10.75,10.76,168686.14872891424,4.1105,4.1181,4.1105,4.1143,168686.1487
2010-03-10 13:35:00,10.76,10.78,10.76,10.78,126395.81848420051,4.1143,4.122,4.1143,4.122,126395.8185
2010-03-10 13:40:00,10.77,10.78,10.76,10.76,358042.2903302447,4.1181,4.122,4.1143,4.1143,358042.2903
2010-03-10 13:45:00,10.77,10.77,10.75,10.75,52506.53361843668,4.1181,4.1181,4.1105,4.1105,52506.5336
2010-03-10 13:50:00,10.75,10.75,10.74,10.75,244000.9503444999,4.1105,4.1105,4.1067,4.1105,244000.9503
2010-03-10 13:55:00,10.75,10.75,10.74,10.75,61534.80636730815,4.1105,4.1105,4.1067,4.1105,61534.8064
2010-03-10 14:00:00,10.74,10.75,10.73,10.75,194583.0363506772,4.1067,4.1105,4.1028,4.1105,194583.0364
2010-03-10 14:05:00,10.75,10.78,10.75,10.77,182703.73010216205,4.1105,4.122,4.1105,4.1181,182703.7301
2010-03-10 14:10:00,10.76,10.78,10.76,10.76,235447.84984556903,4.1143,4.122,4.1143,4.1143,235447.8498
2010-03-10 14:15:00,10.76,10.78,10.76,10.77,246614.3977191732,4.1143,4.122,4.1143,4.1181,246614.3977
2010-03-10 14:20:00,10.77,10.77,10.76,10.76,101686.86148728916,4.1181,4.1181,4.1143,4.1143,101686.8615
2010-03-10 14:25:00,10.76,10.77,10.75,10.76,186505.10810168687,4.1143,4.1181,4.1105,4.1143,186505.1081
2010-03-10 14:30:00,10.76,10.76,10.75,10.76,180803.0411023996,4.1143,4.1143,4.1105,4.1143,180803.0411
2010-03-10 14:35:00,10.76,10.77,10.75,10.76,315989.54621050134,4.1143,4.1181,4.1105,4.1143,315989.5462
2010-03-10 14:40:00,10.76,10.77,10.75,10.76,307198.85958660016,4.1143,4.1181,4.1105,4.1143,307198.8596
2010-03-10 14:45:00,10.76,10.78,10.75,10.77,340460.9170824424,4.1143,4.122,4.1105,4.1181,340460.9171
2010-03-10 14:50:00,10.78,10.78,10.75,10.77,374673.31907816586,4.122,4.122,4.1105,4.1181,374673.3191
2010-03-10 14:55:00,10.77,10.77,10.75,10.75,112140.6509859824,4.1181,4.1181,4.1105,4.1105,112140.651
2010-03-10 15:00:00,10.75,10.76,10.74,10.75,531955.3338085056,4.1105,4.1143,4.1067,4.1105,531955.3338
2010-03-10 15:05:00,10.75,10.76,10.73,10.76,780708.0066524115,4.1105,4.1143,4.1028,4.1143,780708.0067
2010-03-10 15:10:00,10.76,10.76,10.75,10.76,130197.19648372536,4.1143,4.1143,4.1105,4.1143,130197.1965
2010-03-10 15:15:00,10.76,10.76,10.74,10.75,234022.3330957472,4.1143,4.1143,4.1067,4.1105,234022.3331
2010-03-10 15:20:00,10.75,10.76,10.75,10.75,239961.9862200048,4.1105,4.1143,4.1105,4.1105,239961.9862
2010-03-10 15:25:00,10.75,10.76,10.73,10.73,722736.9921596579,4.1105,4.1143,4.1028,4.1028,722736.9922
2010-03-10 15:30:00,10.73,10.74,10.73,10.74,432169.1613209789,4.1028,4.1067,4.1028,4.1067,432169.1613
2010-03-10 15:35:00,10.73,10.75,10.73,10.75,544547.3984319316,4.1028,4.1105,4.1028,4.1105,544547.3984
2010-03-10 15:40:00,10.75,10.75,10.74,10.75,272748.8714659064,4.1105,4.1105,4.1067,4.1105,272748.8715
2010-03-10 15:45:00,10.75,10.76,10.74,10.75,505108.1016868615,4.1105,4.1143,4.1067,4.1105,505108.1017
2010-03-10 15:50:00,10.75,10.77,10.75,10.76,956996.9113803754,4.1105,4.1181,4.1105,4.1143,956996.9114
2010-03-10 15:55:00,10.76,10.77,10.75,10.76,1280589.2135899265,4.1143,4.1181,4.1105,4.1143,1280589.2136
2010-03-11 09:30:00,10.7,10.78,10.59,10.75,2294131.622713234,4.0914,4.122,4.0493,4.1105,2294131.6227
2010-03-11 09:35:00,10.75,10.8,10.75,10.78,1908766.928011404,4.1105,4.1296,4.1105,4.122,1908766.928
2010-03-11 09:40:00,10.78,10.83,10.77,10.79,1067949.6317415065,4.122,4.1411,4.1181,4.1258,1067949.6317
2010-03-11 09:45:00,10.8,10.81,10.77,10.78,688287.0040389642,4.1296,4.1334,4.1181,4.122,688287.004
2010-03-11 09:50:00,10.78,10.81,10.78,10.79,918507.9591351864,4.122,4.1334,4.122,4.1258,918507.9591
2010-03-11 09:55:00,10.79,10.82,10.78,10.82,1394630.5535756713,4.1258,4.1373,4.122,4.1373,1394630.5536
2010-03-11 10:00:00,10.82,10.87,10.81,10.85,942979.3300071276,4.1373,4.1564,4.1334,4.1487,942979.33
2010-03-11 10:05:00,10.86,10.9,10.85,10.87,1086956.5217391304,4.1526,4.1678,4.1487,4.1564,1086956.5217
2010-03-11 10:10:00,10.88,10.91,10.87,10.89,1453789.4986932764,4.1602,4.1717,4.1564,4.164,1453789.4987
2010-03-11 10:15:00,10.89,10.9,10.86,10.87,753385.6022808268,4.164,4.1678,4.1526,4.1564,753385.6023
2010-03-11 10:20:00,10.87,10.92,10.85,10.91,1147778.5697315277,4.1564,4.1755,4.1487,4.1717,1147778.5697
2010-03-11 10:25:00,10.91,10.93,10.9,10.91,1266809.2183416488,4.1717,4.1793,4.1678,4.1717,1266809.2183
2010-03-11 10:30:00,10.91,10.93,10.91,10.91,677358.0422903303,4.1717,4.1793,4.1717,4.1717,677358.0423
2010-03-11 10:35:00,10.91,10.91,10.89,10.89,505345.6878118318,4.1717,4.1717,4.164,4.164,505345.6878
2010-03-11 10:40:00,10.89,10.9,10.86,10.86,538132.5730577335,4.164,4.1678,4.1526,4.1526,538132.5731
2010-03-11 10:45:00,10.86,10.87,10.84,10.86,496317.4150629604,4.1526,4.1564,4.1449,4.1526,496317.4151
2010-03-11 10:50:00,10.86,10.88,10.83,10.86,687574.2456640532,4.1526,4.1602,4.1411,4.1526,687574.2457
2010-03-11 10:55:00,10.86,10.86,10.82,10.83,191969.5889760038,4.1526,4.1526,4.1373,4.1411,191969.589
2010-03-11 11:00:00,10.83,10.83,10.79,10.79,664053.2192919934,4.1411,4.1411,4.1258,4.1258,664053.2193
2010-03-11 11:05:00,10.79,10.8,10.77,10.8,603468.7574245664,4.1258,4.1296,4.1181,4.1296,603468.7574
2010-03-11 11:10:00,10.8,10.82,10.79,10.81,576146.3530529817,4.1296,4.1373,4.1258,4.1334,576146.3531
2010-03-11 11:15:00,10.81,10.81,10.79,10.8,249940.60346875744,4.1334,4.1334,4.1258,4.1296,249940.6035
2010-03-11 11:20:00,10.8,10.82,10.8,10.8,185079.59135186503,4.1296,4.1373,4.1296,4.1296,185079.5914
2010-03-11 11:25:00,10.8,10.8,10.78,10.78,334046.09170824423,4.1296,4.1296,4.122,4.122,334046.0917
2010-03-11 11:30:00,10.78,10.81,10.77,10.81,524590.1639344263,4.122,4.1334,4.1181,4.1334,524590.1639
2010-03-11 11:35:00,10.81,10.83,10.79,10.8,266809.21834164887,4.1334,4.1411,4.1258,4.1296,266809.2183
2010-03-11 11:40:00,10.8,10.8,10.78,10.8,336421.9529579473,4.1296,4.1296,4.122,4.1296,336421.953
2010-03-11 11:45:00,10.8,10.82,10.79,10.81,143739.60560703254,4.1296,4.1373,4.1258,4.1334,143739.6056
2010-03-11 11:50:00,10.81,10.81,10.77,10.78,276787.83559040155,4.1334,4.1334,4.1181,4.122,276787.8356
2010-03-11 11:55:00,10.78,10.78,10.76,10.77,425279.1636968401,4.122,4.122,4.1143,4.1181,425279.1637
2010-03-11 12:00:00,10.77,10.78,10.76,10.77,550487.0515561891,4.1181,4.122,4.1143,4.1181,550487.0516
2010-03-11 12:05:00,10.77,10.77,10.73,10.75,536707.0563079116,4.1181,4.1181,4.1028,4.1105,536707.0563
2010-03-11 12:10:00,10.75,10.77,10.74,10.74,435732.95319553337,4.1105,4.1181,4.1067,4.1067,435732.9532
2010-03-11 12:15:00,10.75,10.75,10.71,10.72,1426229.508196721,4.1105,4.1105,4.0952,4.099,1426229.5082
2010-03-11 12:20:00,10.72,10.72,10.7,10.71,617011.1665478736,4.099,4.099,4.0914,4.0952,617011.1665
2010-03-11 12:25:00,10.71,10.74,10.7,10.72,539320.503682585,4.0952,4.1067,4.0914,4.099,539320.5037
2010-03-11 12:30:00,10.73,10.74,10.71,10.73,513661.2021857924,4.1028,4.1067,4.0952,4.1028,513661.2022
2010-03-11 12:35:00,10.73,10.74,10.73,10.74,38013.77999524828,4.1028,4.1067,4.1028,4.1067,38013.78
2010-03-11 12:40:00,10.74,10.75,10.71,10.75,323354.7160845807,4.1067,4.1105,4.0952,4.1105,323354.7161
2010-03-11 12:45:00,10.75,10.75,10.73,10.74,156331.67023045855,4.1105,4.1105,4.1028,4.1067,156331.6702
2010-03-11 12:50:00,10.74,10.74,10.72,10.74,165597.5291043003,4.1067,4.1067,4.099,4.1067,165597.5291
2010-03-11 12:55:00,10.74,10.75,10.73,10.75,174150.62960323118,4.1067,4.1105,4.1028,4.1105,174150.6296
2010-03-11 13:00:00,10.75,10.77,10.75,10.77,291043.0030886196,4.1105,4.1181,4.1105,4.1181,291043.0031
2010-03-11 13:05:00,10.77,10.8,10.77,10.8,383939.1779520076,4.1181,4.1296,4.1181,4.1296,383939.178
2010-03-11 13:10:00,10.8,10.83,10.8,10.82,583273.9368020907,4.1296,4.1411,4.1296,4.1373,583273.9368
2010-03-11 13:15:00,10.81,10.82,10.8,10.8,170349.25160370636,4.1334,4.1373,4.1296,4.1296,170349.2516
2010-03-11 13:20:00,10.8,10.8,10.79,10.8,109289.6174863388,4.1296,4.1296,4.1258,4.1296,109289.6175
2010-03-11 13:25:00,10.8,10.8,10.79,10.8,82679.97148966501,4.1296,4.1296,4.1258,4.1296,82679.9715
2010-03-11 13:30:00,10.8,10.81,10.79,10.8,317177.47683535283,4.1296,4.1334,4.1258,4.1296,317177.4768
2010-03-11 13:35:00,10.81,10.81,10.8,10.8,271085.76859111426,4.1334,4.1334,4.1296,4.1296,271085.7686
2010-03-11 13:40:00,10.8,10.81,10.8,10.8,435495.3670705631,4.1296,4.1334,4.1296,4.1296,435495.3671
2010-03-11 13:45:00,10.81,10.81,10.76,10.77,888334.5212639582,4.1334,4.1334,4.1143,4.1181,888334.5213
2010-03-11 13:50:00,10.78,10.78,10.75,10.75,280114.04133998574,4.122,4.122,4.1105,4.1105,280114.0413
2010-03-11 13:55:00,10.75,10.75,10.72,10.73,314088.8572107389,4.1105,4.1105,4.099,4.1028,314088.8572
2010-03-11 14:00:00,10.73,10.74,10.71,10.71,909954.8586362556,4.1028,4.1067,4.0952,4.0952,909954.8586
2010-03-11 14:05:00,10.71,10.72,10.69,10.69,706105.9634117368,4.0952,4.099,4.0875,4.0875,706105.9634
2010-03-11 14:10:00,10.69,10.71,10.68,10.7,899976.241387503,4.0875,4.0952,4.0837,4.0914,899976.2414
2010-03-11 14:15:00,10.7,10.7,10.67,10.7,570206.6999287242,4.0914,4.0914,4.0799,4.0914,570206.6999
2010-03-11 14:20:00,10.7,10.72,10.7,10.72,228795.43834640057,4.0914,4.099,4.0914,4.099,228795.4383
2010-03-11 14:25:00,10.72,10.72,10.7,10.71,209788.54834877644,4.099,4.099,4.0914,4.0952,209788.5483
2010-03-11 14:30:00,10.71,10.72,10.69,10.69,240199.57234497505,4.0952,4.099,4.0875,4.0875,240199.5723
2010-03-11 14:35:00,10.7,10.72,10.69,10.7,762413.8750296982,4.0914,4.099,4.0875,4.0914,762413.875
2010-03-11 14:40:00,10.7,10.7,10.7,10.7,277738.18009028275,4.0914,4.0914,4.0914,4.0914,277738.1801
2010-03-11 14:45:00,10.7,10.7,10.7,10.7,362318.8405797101,4.0914,4.0914,4.0914,4.0914,362318.8406
2010-03-11 14:50:00,10.7,10.7,10.7,10.7,237586.12497030167,4.0914,4.0914,4.0914,4.0914,237586.125
2010-03-11 14:55:00,10.7,10.71,10.7,10.71,346875.7424566405,4.0914,4.0952,4.0914,4.0952,346875.7425
2010-03-11 15:00:00,10.71,10.72,10.7,10.7,1069850.3207412688,4.0952,4.099,4.0914,4.0914,1069850.3207
2010-03-11 15:05:00,10.7,10.72,10.7,10.72,652173.9130434783,4.0914,4.099,4.0914,4.099,652173.913
2010-03-11 15:10:00,10.72,10.74,10.7,10.73,589213.5899263483,4.099,4.1067,4.0914,4.1028,589213.5899
2010-03-11 15:15:00,10.73,10.75,10.72,10.72,430030.8861962461,4.1028,4.1105,4.099,4.099,430030.8862
2010-03-11 15:20:00,10.72,10.74,10.72,10.74,639344.262295082,4.099,4.1067,4.099,4.1067,639344.2623
2010-03-11 15:25:00,10.74,10.74,10.72,10.72,508434.3074364457,4.1067,4.1067,4.099,4.099,508434.3074
2010-03-11 15:30:00,10.72,10.74,10.72,10.74,363031.59895462106,4.099,4.1067,4.099,4.1067,363031.599
2010-03-11 15:35:00,10.74,10.74,10.7,10.72,1412924.6851983843,4.1067,4.1067,4.0914,4.099,1412924.6852
2010-03-11 15:40:00,10.72,10.72,10.7,10.72,792349.7267759563,4.099,4.099,4.0914,4.099,792349.7268
2010-03-11 15:45:00,10.72,10.72,10.71,10.71,543597.0539320504,4.099,4.099,4.0952,4.0952,543597.0539
2010-03-11 15:50:00,10.72,10.73,10.7,10.72,3130909.9548586365,4.099,4.1028,4.0914,4.099,3130909.9549
2010-03-11 15:55:00,10.71,10.73,10.7,10.73,3609645.9966737945,4.0952,4.1028,4.0914,4.1028,3609645.9967
2010-03-12 09:30:00,10.77,10.87,10.73,10.83,1107626.5146115466,4.1181,4.1564,4.1028,4.1411,1107626.5146
2010-03-12 09:35:00,10.83,10.9,10.79,10.89,1540508.4343074365,4.1411,4.1678,4.1258,4.164,1540508.4343
2010-03-12 09:40:00,10.89,10.94,10.88,10.93,989546.2105013068,4.164,4.1831,4.1602,4.1793,989546.2105
2010-03-12 09:45:00,10.93,10.94,10.9,10.92,854359.705393205,4.1793,4.1831,4.1678,4.1755,854359.7054
2010-03-12 09:50:00,10.92,10.94,10.91,10.91,2052506.533618437,4.1755,4.1831,4.1717,4.1717,2052506.5336
2010-03-12 09:55:00,10.91,10.92,10.85,10.89,1248752.672843906,4.1717,4.1755,4.1487,4.164,1248752.6728
2010-03-12 10:00:00,10.9,10.91,10.88,10.9,1053456.8781183178,4.1678,4.1717,4.1602,4.1678,1053456.8781
2010-03-12 10:05:00,10.9,10.9,10.87,10.88,614160.13304823,4.1678,4.1678,4.1564,4.1602,614160.133
2010-03-12 10:10:00,10.88,10.91,10.85,10.87,596578.7598004277,4.1602,4.1717,4.1487,4.1564,596578.7598
2010-03-12 10:15:00,10.87,10.88,10.82,10.83,544784.9845569019,4.1564,4.1602,4.1373,4.1411,544784.9846
2010-03-12 10:20:00,10.83,10.83,10.81,10.82,367308.1492040865,4.1411,4.1411,4.1334,4.1373,367308.1492
2010-03-12 10:25:00,10.83,10.88,10.79,10.81,1253979.5675932523,4.1411,4.1602,4.1258,4.1334,1253979.5676
2010-03-12 10:30:00,10.81,10.83,10.8,10.83,999762.4138750298,4.1334,4.1411,4.1296,4.1411,999762.4139
2010-03-12 10:35:00,10.82,10.87,10.82,10.85,899501.0691375624,4.1373,4.1564,4.1373,4.1487,899501.0691
2010-03-12 10:40:00,10.85,10.86,10.84,10.86,484438.10881444527,4.1487,4.1526,4.1449,4.1526,484438.1088
2010-03-12 10:45:00,10.87,10.88,10.86,10.88,447612.25944404845,4.1564,4.1602,4.1526,4.1602,447612.2594
2010-03-12 10:50:00,10.88,10.88,10.87,10.88,237110.95272036115,4.1602,4.1602,4.1564,4.1602,237110.9527
2010-03-12 10:55:00,10.88,10.88,10.88,10.88,299358.5174625802,4.1602,4.1602,4.1602,4.1602,299358.5175
2010-03-12 11:00:00,10.88,10.91,10.88,10.91,379662.6277025422,4.1602,4.1717,4.1602,4.1717,379662.6277
2010-03-12 11:05:00,10.9,10.91,10.89,10.91,299596.1035875505,4.1678,4.1717,4.164,4.1717,299596.1036
2010-03-12 11:10:00,10.91,10.91,10.9,10.9,71751.00974103113,4.1717,4.1717,4.1678,4.1678,71751.0097
2010-03-12 11:15:00,10.9,10.92,10.9,10.91,374198.1468282252,4.1678,4.1755,4.1678,4.1717,374198.1468
2010-03-12 11:20:00,10.91,10.93,10.91,10.91,500831.5514373961,4.1717,4.1793,4.1717,4.1717,500831.5514
2010-03-12 11:25:00,10.91,10.93,10.91,10.93,610596.3411736755,4.1717,4.1793,4.1717,4.1793,610596.3412
2010-03-12 11:30:00,10.93,10.93,10.91,10.91,165122.3568543597,4.1793,4.1793,4.1717,4.1717,165122.3569
2010-03-12 11:35:00,10.91,10.93,10.9,10.93,372297.4578284628,4.1717,4.1793,4.1678,4.1793,372297.4578
2010-03-12 11:40:00,10.93,10.94,10.93,10.93,194107.8641007365,4.1793,4.1831,4.1793,4.1793,194107.8641
2010-03-12 11:45:00,10.93,10.93,10.92,10.93,358517.4625801853,4.1793,4.1793,4.1755,4.1793,358517.4626
2010-03-12 11:50:00,10.93,10.93,10.91,10.92,229270.6105963412,4.1793,4.1793,4.1717,4.1755,229270.6106
2010-03-12 11:55:00,10.92,10.93,10.91,10.93,224281.30197196483,4.1755,4.1793,4.1717,4.1793,224281.302
2010-03-12 12:00:00,10.93,10.93,10.93,10.93,629603.2311712996,4.1793,4.1793,4.1793,4.1793,629603.2312
2010-03-12 12:05:00,10.93,10.93,10.91,10.92,320978.85483487765,4.1793,4.1793,4.1717,4.1755,320978.8548
2010-03-12 12:10:00,10.92,10.93,10.92,10.92,333808.50558327395,4.1755,4.1793,4.1755,4.1755,333808.5056
2010-03-12 12:15:00,10.92,10.93,10.92,10.93,327631.2663340461,4.1755,4.1793,4.1755,4.1793,327631.2663
2010-03-12 12:20:00,10.93,10.93,10.92,10.93,180565.45497742933,4.1793,4.1793,4.1755,4.1793,180565.455
2010-03-12 12:25:00,10.93,10.93,10.92,10.93,89094.79686386316,4.1793,4.1793,4.1755,4.1793,89094.7969
2010-03-12 12:30:00,10.93,10.93,10.9,10.9,100023.75861249704,4.1793,4.1793,4.1678,4.1678,100023.7586
2010-03-12 12:35:00,10.9,10.9,10.89,10.89,142551.67498218105,4.1678,4.1678,4.164,4.164,142551.675
2010-03-12 12:40:00,10.89,10.91,10.89,10.91,191256.8306010929,4.164,4.1717,4.164,4.1717,191256.8306
2010-03-12 12:45:00,10.91,10.91,10.89,10.9,196008.5531004989,4.1717,4.1717,4.164,4.1678,196008.5531
2010-03-12 12:50:00,10.91,10.91,10.88,10.88,177239.2492278451,4.1717,4.1717,4.1602,4.1602,177239.2492
2010-03-12 12:55:00,10.89,10.9,10.88,10.9,104062.72273699216,4.164,4.1678,4.1602,4.1678,104062.7227
2010-03-12 13:00:00,10.9,10.93,10.9,10.93,340460.9170824424,4.1678,4.1793,4.1678,4.1793,340460.9171
2010-03-12 13:05:00,10.93,10.93,10.93,10.93,75077.21549061534,4.1793,4.1793,4.1793,4.1793,75077.2155
2010-03-12 13:10:00,10.93,10.94,10.93,10.93,249940.60346875744,4.1793,4.1831,4.1793,4.1793,249940.6035
2010-03-12 13:15:00,10.94,10.94,10.93,10.94,80541.69636493229,4.1831,4.1831,4.1793,4.1831,80541.6964
2010-03-12 13:20:00,10.94,10.94,10.93,10.93,137324.7802328344,4.1831,4.1831,4.1793,4.1793,137324.7802
2010-03-12 13:25:00,10.93,10.93,10.92,10.93,272511.2853409361,4.1793,4.1793,4.1755,4.1793,272511.2853
2010-03-12 13:30:00,10.93,10.93,10.93,10.93,140650.98598241864,4.1793,4.1793,4.1793,4.1793,140650.986
2010-03-12 13:35:00,10.93,10.93,10.93,10.93,181515.79947731053,4.1793,4.1793,4.1793,4.1793,181515.7995
2010-03-12 13:40:00,10.93,10.93,10.92,10.93,239724.40009503445,4.1793,4.1793,4.1755,4.1793,239724.4001
2010-03-12 13:45:00,10.93,10.93,10.92,10.93,159895.46210501308,4.1793,4.1793,4.1755,4.1793,159895.4621
2010-03-12 13:50:00,10.93,10.93,10.92,10.92,68662.3901164172,4.1793,4.1793,4.1755,4.1755,68662.3901
2010-03-12 13:55:00,10.93,10.93,10.91,10.93,261344.737467332,4.1793,4.1793,4.1717,4.1793,261344.7375
2010-03-12 14:00:00,10.93,10.93,10.93,10.93,59396.53124257544,4.1793,4.1793,4.1793,4.1793,59396.5312
2010-03-12 14:05:00,10.93,10.93,10.92,10.93,210738.89284865765,4.1793,4.1793,4.1755,4.1793,210738.8928
2010-03-12 14:10:00,10.93,10.93,10.92,10.92,191969.5889760038,4.1793,4.1793,4.1755,4.1755,191969.589
2010-03-12 14:15:00,10.92,10.93,10.92,10.93,136136.8496079829,4.1755,4.1793,4.1755,4.1793,136136.8496
2010-03-12 14:20:00,10.93,10.94,10.93,10.93,213589.9263483013,4.1793,4.1831,4.1793,4.1793,213589.9263
2010-03-12 14:25:00,10.93,10.93,10.93,10.93,236635.7804704205,4.1793,4.1793,4.1793,4.1793,236635.7805
2010-03-12 14:30:00,10.93,10.93,10.93,10.93,149441.6726063198,4.1793,4.1793,4.1793,4.1793,149441.6726
2010-03-12 14:35:00,10.93,10.93,10.92,10.93,459253.97956759325,4.1793,4.1793,4.1755,4.1793,459253.9796
2010-03-12 14:40:00,10.93,10.93,10.93,10.93,81016.86861487289,4.1793,4.1793,4.1793,4.1793,81016.8686
2010-03-12 14:45:00,10.93,10.93,10.93,10.93,184604.4191019245,4.1793,4.1793,4.1793,4.1793,184604.4191
2010-03-12 14:50:00,10.93,10.93,10.92,10.92,374910.90520313615,4.1793,4.1793,4.1755,4.1755,374910.9052
2010-03-12 14:55:00,10.92,10.92,10.92,10.92,102637.20598717035,4.1755,4.1755,4.1755,4.1755,102637.206
2010-03-12 15:00:00,10.92,10.93,10.92,10.92,268472.321216441,4.1755,4.1793,4.1755,4.1755,268472.3212
2010-03-12 15:05:00,10.92,10.92,10.91,10.92,212639.5818484201,4.1755,4.1755,4.1717,4.1755,212639.5818
2010-03-12 15:10:00,10.92,10.93,10.92,10.92,285816.108339273,4.1755,4.1793,4.1755,4.1755,285816.1083
2010-03-12 15:15:00,10.92,10.92,10.9,10.9,144452.36398194346,4.1755,4.1755,4.1678,4.1678,144452.364
2010-03-12 15:20:00,10.91,10.92,10.89,10.92,383939.1779520076,4.1717,4.1755,4.164,4.1755,383939.178
2010-03-12 15:25:00,10.91,10.92,10.91,10.92,227607.50772154907,4.1717,4.1755,4.1717,4.1755,227607.5077
2010-03-12 15:30:00,10.92,10.92,10.91,10.91,315039.2017106201,4.1755,4.1755,4.1717,4.1717,315039.2017
2010-03-12 15:35:00,10.91,10.92,10.91,10.92,444998.8120693752,4.1717,4.1755,4.1717,4.1755,444998.8121
2010-03-12 15:40:00,10.92,10.92,10.91,10.92,516987.40793537657,4.1755,4.1755,4.1717,4.1755,516987.4079
2010-03-12 15:45:00,10.91,10.94,10.91,10.94,629840.8172962699,4.1717,4.1831,4.1717,4.1831,629840.8173
2010-03-12 15:50:00,10.94,10.94,10.92,10.92,996436.2081254456,4.1831,4.1831,4.1755,4.1755,996436.2081
2010-03-12 15:55:00,10.93,10.93,10.92,10.93,2101449.275362319,4.1793,4.1793,4.1755,4.1793,2101449.2754
2010-03-15 09:30:00,10.93,10.94,10.91,10.94,744357.3295319553,4.1793,4.1831,4.1717,4.1831,744357.3295
2010-03-15 09:35:00,10.94,10.97,10.92,10.96,630791.1617961511,4.1831,4.1946,4.1755,4.1908,630791.1618
2010-03-15 09:40:00,10.96,11.08,10.96,11.07,1835590.4015205512,4.1908,4.2367,4.1908,4.2328,1835590.4015
2010-03-15 09:45:00,11.07,11.11,11.05,11.11,1273699.2159657876,4.2328,4.2481,4.2252,4.2481,1273699.216
2010-03-15 09:50:00,11.11,11.11,11.06,11.08,562128.7716797339,4.2481,4.2481,4.229,4.2367,562128.7717
2010-03-15 09:55:00,11.08,11.13,11.07,11.12,1560940.8410548824,4.2367,4.2558,4.2328,4.252,1560940.8411
2010-03-15 10:00:00,11.12,11.17,11.11,11.15,1804941.7913993823,4.252,4.2711,4.2481,4.2634,1804941.7914
2010-03-15 10:05:00,11.15,11.21,11.15,11.17,1928961.74863388,4.2634,4.2864,4.2634,4.2711,1928961.7486
2010-03-15 10:10:00,11.17,11.18,11.15,11.17,1271085.7685911143,4.2711,4.2749,4.2634,4.2711,1271085.7686
2010-03-15 10:15:00,11.17,11.19,11.15,11.17,725588.0256593016,4.2711,4.2787,4.2634,4.2711,725588.0257
2010-03-15 10:20:00,11.17,11.17,11.12,11.12,615585.6497980518,4.2711,4.2711,4.252,4.252,615585.6498
2010-03-15 10:25:00,11.12,11.13,11.09,11.11,1061534.806367308,4.252,4.2558,4.2405,4.2481,1061534.8064
2010-03-15 10:30:00,11.12,11.12,11.09,11.11,1381088.144452364,4.252,4.252,4.2405,4.2481,1381088.1445
2010-03-15 10:35:00,11.11,11.12,11.05,11.05,842717.9852696602,4.2481,4.252,4.2252,4.2252,842717.9853
2010-03-15 10:40:00,11.05,11.06,11.01,11.02,870277.9757662152,4.2252,4.229,4.2099,4.2137,870277.9758
2010-03-15 10:45:00,11.03,11.03,10.98,11.0,751484.9132810644,4.2176,4.2176,4.1984,4.2061,751484.9133
2010-03-15 10:50:00,11.0,11.02,10.99,11.01,308624.37633642193,4.2061,4.2137,4.2023,4.2099,308624.3763
2010-03-15 10:55:00,11.01,11.04,11.0,11.03,576621.5253029224,4.2099,4.2214,4.2061,4.2176,576621.5253
2010-03-15 11:00:00,11.03,11.04,11.02,11.02,355428.8429555714,4.2176,4.2214,4.2137,4.2137,355428.843
2010-03-15 11:05:00,11.02,11.02,10.99,11.02,876692.8011404134,4.2137,4.2137,4.2023,4.2137,876692.8011
2010-03-15 11:10:00,11.02,11.02,10.96,10.96,237110.95272036115,4.2137,4.2137,4.1908,4.1908,237110.9527
2010-03-15 11:15:00,10.96,10.97,10.95,10.96,538132.5730577335,4.1908,4.1946,4.187,4.1908,538132.5731
2010-03-15 11:20:00,10.96,10.96,10.92,10.93,437396.0560703255,4.1908,4.1908,4.1755,4.1793,437396.0561
2010-03-15 11:25:00,10.94,10.95,10.93,10.94,621525.3029223094,4.1831,4.187,4.1793,4.1831,621525.3029
2010-03-15 11:30:00,10.94,10.95,10.93,10.95,295081.9672131148,4.1831,4.187,4.1793,4.187,295081.9672
2010-03-15 11:35:00,10.95,10.95,10.93,10.94,177476.8353528154,4.187,4.187,4.1793,4.1831,177476.8354
2010-03-15 11:40:00,10.94,10.98,10.93,10.96,416488.4770729389,4.1831,4.1984,4.1793,4.1908,416488.4771
2010-03-15 11:45:00,10.96,10.96,10.93,10.93,494891.8983131385,4.1908,4.1908,4.1793,4.1793,494891.8983
2010-03-15 11:50:00,10.93,10.93,10.9,10.91,484913.2810643858,4.1793,4.1793,4.1678,4.1717,484913.2811
2010-03-15 11:55:00,10.91,10.92,10.9,10.92,255167.49821810407,4.1717,4.1755,4.1678,4.1755,255167.4982
2010-03-15 12:00:00,10.91,10.92,10.9,10.9,245664.053219292,4.1717,4.1755,4.1678,4.1678,245664.0532
2010-03-15 12:05:00,10.9,10.91,10.9,10.9,183654.07460204329,4.1678,4.1717,4.1678,4.1678,183654.0746
2010-03-15 12:10:00,10.9,10.92,10.9,10.9,373010.21620337374,4.1678,4.1755,4.1678,4.1678,373010.2162
2010-03-15 12:15:00,10.9,10.91,10.9,10.91,364219.52957947255,4.1678,4.1717,4.1678,4.1717,364219.5296
2010-03-15 12:20:00,10.91,10.91,10.89,10.89,219291.9933475885,4.1717,4.1717,4.164,4.164,219291.9933
2010-03-15 12:25:00,10.89,10.92,10.89,10.9,359705.3932050368,4.164,4.1755,4.164,4.1678,359705.3932
2010-03-15 12:30:00,10.9,10.92,10.9,10.92,93133.76098835828,4.1678,4.1755,4.1678,4.1755,93133.761
2010-03-15 12:35:00,10.92,10.92,10.91,10.92,115229.27061059634,4.1755,4.1755,4.1717,4.1755,115229.2706
2010-03-15 12:40:00,10.92,10.94,10.92,10.92,293181.2782133524,4.1755,4.1831,4.1755,4.1755,293181.2782
2010-03-15 12:45:00,10.92,10.92,10.89,10.89,202660.96459966732,4.1755,4.1755,4.164,4.164,202660.9646
2010-03-15 12:50:00,10.89,10.91,10.89,10.9,325255.4050843431,4.164,4.1717,4.164,4.1678,325255.4051
2010-03-15 12:55:00,10.9,10.91,10.89,10.89,517462.5801853172,4.1678,4.1717,4.164,4.164,517462.5802
2010-03-15 13:00:00,10.89,10.89,10.86,10.87,607270.1354240912,4.164,4.164,4.1526,4.1564,607270.1354
2010-03-15 13:05:00,10.88,10.88,10.86,10.87,242575.4335946781,4.1602,4.1602,4.1526,4.1564,242575.4336
2010-03-15 13:10:00,10.87,10.87,10.86,10.87,294369.20883820386,4.1564,4.1564,4.1526,4.1564,294369.2088
2010-03-15 13:15:00,10.87,10.88,10.86,10.88,134948.9189831314,4.1564,4.1602,4.1526,4.1602,134948.919
2010-03-15 13:20:00,10.88,10.89,10.88,10.89,173913.04347826086,4.1602,4.164,4.1602,4.164,173913.0435
2010-03-15 13:25:00,10.89,10.9,10.88,10.9,159420.28985507248,4.164,4.1678,4.1602,4.1678,159420.2899
2010-03-15 13:30:00,10.9,10.94,10.89,10.93,398907.1038251366,4.1678,4.1831,4.164,4.1793,398907.1038
2010-03-15 13:35:00,10.93,10.96,10.93,10.96,330957.47208363033,4.1793,4.1908,4.1793,4.1908,330957.4721
2010-03-15 13:40:00,10.96,10.97,10.94,10.97,317177.47683535283,4.1908,4.1946,4.1831,4.1946,317177.4768
2010-03-15 13:45:00,10.97,10.98,10.96,10.98,261344.737467332,4.1946,4.1984,4.1908,4.1984,261344.7375
2010-03-15 13:50:00,10.98,10.98,10.96,10.96,164409.59847944882,4.1984,4.1984,4.1908,4.1908,164409.5985
2010-03-15 13:55:00,10.96,10.97,10.95,10.96,215490.61534806367,4.1908,4.1946,4.187,4.1908,215490.6153
2010-03-15 14:00:00,10.95,10.96,10.94,10.96,154668.56735566643,4.187,4.1908,4.1831,4.1908,154668.5674
2010-03-15 14:05:00,10.96,10.96,10.93,10.95,239249.22784509385,4.1908,4.1908,4.1793,4.187,239249.2278
2010-03-15 14:10:00,10.94,10.95,10.94,10.95,51081.01686861488,4.1831,4.187,4.1831,4.187,51081.0169
2010-03-15 14:15:00,10.94,10.96,10.94,10.95,427179.8526966025,4.1831,4.1908,4.1831,4.187,427179.8527
2010-03-15 14:20:00,10.96,10.96,10.95,10.95,197909.24210026136,4.1908,4.1908,4.187,4.187,197909.2421
2010-03-15 14:25:00,10.95,10.96,10.94,10.96,168923.73485388453,4.187,4.1908,4.1831,4.1908,168923.7349
2010-03-15 14:30:00,10.96,10.96,10.9,10.91,1372772.6300784035,4.1908,4.1908,4.1678,4.1717,1372772.6301
2010-03-15 14:35:00,10.91,10.93,10.91,10.93,322166.78545972914,4.1717,4.1793,4.1717,4.1793,322166.7855
2010-03-15 14:40:00,10.93,10.96,10.93,10.95,227607.50772154907,4.1793,4.1908,4.1793,4.187,227607.5077
2010-03-15 14:45:00,10.96,10.98,10.95,10.97,290330.2447137087,4.1908,4.1984,4.187,4.1946,290330.2447
2010-03-15 14:50:00,10.97,11.0,10.96,11.0,361130.90995485865,4.1946,4.2061,4.1908,4.2061,361130.91
2010-03-15 14:55:00,11.0,11.0,10.98,10.98,237823.71109527204,4.2061,4.2061,4.1984,4.1984,237823.7111
2010-03-15 15:00:00,10.98,11.0,10.98,10.98,298645.7590876693,4.1984,4.2061,4.1984,4.1984,298645.7591
2010-03-15 15:05:00,10.98,10.98,10.96,10.97,301734.3787122832,4.1984,4.1984,4.1908,4.1946,301734.3787
2010-03-15 15:10:00,10.97,10.99,10.96,10.97,829650.7483962937,4.1946,4.2023,4.1908,4.1946,829650.7484
2010-03-15 15:15:00,10.97,10.99,10.97,10.99,226419.57709669755,4.1946,4.2023,4.1946,4.2023,226419.5771
2010-03-15 15:20:00,10.99,11.03,10.99,11.03,1144927.536231884,4.2023,4.2176,4.2023,4.2176,1144927.5362
2010-03-15 15:25:00,11.03,11.04,11.02,11.02,686861.4872891423,4.2176,4.2214,4.2137,4.2137,686861.4873
2010-03-15 15:30:00,11.02,11.03,11.01,11.02,551437.3960560703,4.2137,4.2176,4.2099,4.2137,551437.3961
2010-03-15 15:35:00,11.02,11.05,11.01,11.04,652649.0852934188,4.2137,4.2252,4.2099,4.2214,652649.0853
2010-03-15 15:40:00,11.04,11.07,11.03,11.06,1005702.0669992872,4.2214,4.2328,4.2176,4.229,1005702.067
2010-03-15 15:45:00,11.06,11.09,11.06,11.07,893086.2437633643,4.229,4.2405,4.229,4.2328,893086.2438
2010-03-15 15:50:00,11.07,11.08,11.04,11.04,973390.3540033264,4.2328,4.2367,4.2214,4.2214,973390.354
2010-03-15 15:55:00,11.04,11.06,11.04,11.06,1452839.154193395,4.2214,4.229,4.2214,4.229,1452839.1542
2010-03-16 09:30:00,11.17,11.2,11.06,11.06,1183891.6607270136,4.2711,4.2826,4.229,4.229,1183891.6607
2010-03-16 09:35:00,11.07,11.13,11.06,11.11,980042.7655024946,4.2328,4.2558,4.229,4.2481,980042.7655
2010-03-16 09:40:00,11.11,11.15,11.1,11.14,1058683.7728676645,4.2481,4.2634,4.2443,4.2596,1058683.7729
2010-03-16 09:45:00,11.14,11.15,11.11,11.14,919695.889760038,4.2596,4.2634,4.2481,4.2596,919695.8898
2010-03-16 09:50:00,11.14,11.14,11.11,11.14,618911.855547636,4.2596,4.2596,4.2481,4.2596,618911.8555
2010-03-16 09:55:00,11.14,11.18,11.13,11.14,1446899.5010691376,4.2596,4.2749,4.2558,4.2596,1446899.5011
2010-03-16 10:00:00,11.14,11.14,11.12,11.13,485150.8671893561,4.2596,4.2596,4.252,4.2558,485150.8672
2010-03-16 10:05:00,11.13,11.15,11.13,11.13,463055.3575671181,4.2558,4.2634,4.2558,4.2558,463055.3576
2010-03-16 10:10:00,11.13,11.13,11.08,11.09,536231.8840579711,4.2558,4.2558,4.2367,4.2405,536231.8841
2010-03-16 10:15:00,11.09,11.09,11.05,11.05,958897.6003801378,4.2405,4.2405,4.2252,4.2252,958897.6004
2010-03-16 10:20:00,11.05,11.08,11.04,11.08,638869.0900451414,4.2252,4.2367,4.2214,4.2367,638869.09
2010-03-16 10:25:00,11.08,11.13,11.08,11.11,864575.908766928,4.2367,4.2558,4.2367,4.2481,864575.9088
2010-03-16 10:30:00,11.11,11.13,11.1,11.13,446661.9149441673,4.2481,4.2558,4.2443,4.2558,446661.9149
2010-03-16 10:35:00,11.12,11.13,11.1,11.1,276550.2494654312,4.252,4.2558,4.2443,4.2443,276550.2495
2010-03-16 10:40:00,11.1,11.1,11.07,11.07,630315.9895462105,4.2443,4.2443,4.2328,4.2328,630315.9895
2010-03-16 10:45:00,11.07,11.09,11.05,11.06,507246.37681159424,4.2328,4.2405,4.2252,4.229,507246.3768
2010-03-16 10:50:00,11.06,11.09,11.06,11.09,277025.42171537183,4.229,4.2405,4.229,4.2405,277025.4217
2010-03-16 10:55:00,11.09,11.15,11.09,11.15,1116417.2012354478,4.2405,4.2634,4.2405,4.2634,1116417.2012
2010-03-16 11:00:00,11.15,11.15,11.14,11.15,557139.4630553576,4.2634,4.2634,4.2596,4.2634,557139.4631
2010-03-16 11:05:00,11.15,11.19,11.15,11.16,480161.5585649798,4.2634,4.2787,4.2634,4.2673,480161.5586
2010-03-16 11:10:00,11.16,11.17,11.16,11.16,164884.77072938942,4.2673,4.2711,4.2673,4.2673,164884.7707
2010-03-16 11:15:00,11.17,11.21,11.15,11.21,411499.1684485626,4.2711,4.2864,4.2634,4.2864,411499.1684
2010-03-16 11:20:00,11.21,11.22,11.17,11.17,357567.1180803041,4.2864,4.2902,4.2711,4.2711,357567.1181
2010-03-16 11:25:00,11.17,11.19,11.17,11.18,291518.17533856025,4.2711,4.2787,4.2711,4.2749,291518.1753
2010-03-16 11:30:00,11.18,11.19,11.18,11.19,458778.8073176527,4.2749,4.2787,4.2749,4.2787,458778.8073
2010-03-16 11:35:00,11.18,11.19,11.18,11.18,207412.68709907343,4.2749,4.2787,4.2749,4.2749,207412.6871
2010-03-16 11:40:00,11.18,11.2,11.18,11.19,290805.41696364933,4.2749,4.2826,4.2749,4.2787,290805.417
2010-03-16 11:45:00,11.19,11.2,11.19,11.2,154668.56735566643,4.2787,4.2826,4.2787,4.2826,154668.5674
2010-03-16 11:50:00,11.2,11.2,11.19,11.2,188643.3832264196,4.2826,4.2826,4.2787,4.2826,188643.3832
2010-03-16 11:55:00,11.19,11.22,11.19,11.21,398669.5177001663,4.2787,4.2902,4.2787,4.2864,398669.5177
2010-03-16 12:00:00,11.21,11.21,11.19,11.19,170824.42385364696,4.2864,4.2864,4.2787,4.2787,170824.4239
2010-03-16 12:05:00,11.19,11.2,11.19,11.2,221905.44072226185,4.2787,4.2826,4.2787,4.2826,221905.4407
2010-03-16 12:10:00,11.2,11.2,11.18,11.19,479686.3863150392,4.2826,4.2826,4.2749,4.2787,479686.3863
2010-03-16 12:15:00,11.19,11.19,11.18,11.18,210263.72059871705,4.2787,4.2787,4.2749,4.2749,210263.7206
2010-03-16 12:20:00,11.18,11.19,11.18,11.18,179377.5243525778,4.2749,4.2787,4.2749,4.2749,179377.5244
2010-03-16 12:25:00,11.18,11.2,11.18,11.19,243050.6058446187,4.2749,4.2826,4.2749,4.2787,243050.6058
2010-03-16 12:30:00,11.19,11.22,11.19,11.22,336897.12520788785,4.2787,4.2902,4.2787,4.2902,336897.1252
2010-03-16 12:35:00,11.21,11.22,11.19,11.19,432169.1613209789,4.2864,4.2902,4.2787,4.2787,432169.1613
2010-03-16 12:40:00,11.19,11.2,11.17,11.17,135186.5051081017,4.2787,4.2826,4.2711,4.2711,135186.5051
2010-03-16 12:45:00,11.18,11.18,11.16,11.17,364932.2879543835,4.2749,4.2749,4.2673,4.2711,364932.288
2010-03-16 12:50:00,11.17,11.17,11.16,11.17,209313.37609883584,4.2711,4.2711,4.2673,4.2711,209313.3761
2010-03-16 12:55:00,11.17,11.17,11.17,11.17,112378.23711095272,4.2711,4.2711,4.2711,4.2711,112378.2371
2010-03-16 13:00:00,11.17,11.18,11.17,11.17,181753.3856022808,4.2711,4.2749,4.2711,4.2711,181753.3856
2010-03-16 13:05:00,11.17,11.2,11.17,11.2,738892.8486576384,4.2711,4.2826,4.2711,4.2826,738892.8487
2010-03-16 13:10:00,11.2,11.2,11.19,11.2,309574.72083630314,4.2826,4.2826,4.2787,4.2826,309574.7208
2010-03-16 13:15:00,11.2,11.23,11.2,11.22,476835.3528153956,4.2826,4.294,4.2826,4.2902,476835.3528
2010-03-16 13:20:00,11.22,11.22,11.2,11.2,78403.42124019958,4.2902,4.2902,4.2826,4.2826,78403.4212
2010-03-16 13:25:00,11.2,11.23,11.2,11.22,262057.4958422428,4.2826,4.294,4.2826,4.2902,262057.4958
2010-03-16 13:30:00,11.22,11.22,11.21,11.21,122594.4404846757,4.2902,4.2902,4.2864,4.2864,122594.4405
2010-03-16 13:35:00,11.21,11.22,11.2,11.22,206462.3425991922,4.2864,4.2902,4.2826,4.2902,206462.3426
2010-03-16 13:40:00,11.22,11.23,11.21,11.23,110952.72036113092,4.2902,4.294,4.2864,4.294,110952.7204
2010-03-16 13:45:00,11.23,11.23,11.21,11.22,612259.4440484676,4.294,4.294,4.2864,4.2902,612259.444
2010-03-16 13:50:00,11.21,11.21,11.19,11.2,397481.5870753148,4.2864,4.2864,4.2787,4.2826,397481.5871
2010-03-16 13:55:00,11.2,11.2,11.19,11.2,388928.48657638393,4.2826,4.2826,4.2787,4.2826,388928.4866
2010-03-16 14:00:00,11.2,11.22,11.2,11.21,781183.1789023521,4.2826,4.2902,4.2826,4.2864,781183.1789
2010-03-16 14:05:00,11.21,11.21,11.19,11.2,462342.5991922072,4.2864,4.2864,4.2787,4.2826,462342.5992
2010-03-16 14:10:00,11.2,11.21,11.2,11.2,483487.76431456406,4.2826,4.2864,4.2826,4.2826,483487.7643
2010-03-16 14:15:00,11.2,11.21,11.19,11.21,361606.0822047992,4.2826,4.2864,4.2787,4.2864,361606.0822
2010-03-16 14:20:00,11.21,11.27,11.21,11.27,1596341.1736754577,4.2864,4.3093,4.2864,4.3093,1596341.1737
2010-03-16 14:25:00,11.26,11.3,11.25,11.26,1473746.7331907817,4.3055,4.3208,4.3017,4.3055,1473746.7332
2010-03-16 14:30:00,11.26,11.26,11.22,11.23,567118.0803041103,4.3055,4.3055,4.2902,4.294,567118.0803
2010-03-16 14:35:00,11.23,11.23,11.2,11.2,405797.1014492754,4.294,4.294,4.2826,4.2826,405797.1014
2010-03-16 14:40:00,11.2,11.21,11.18,11.19,261582.3235923022,4.2826,4.2864,4.2749,4.2787,261582.3236
2010-03-16 14:45:00,11.19,11.21,11.18,11.21,347826.0869565217,4.2787,4.2864,4.2749,4.2864,347826.087
2010-03-16 14:50:00,11.21,11.24,11.21,11.22,666191.494416726,4.2864,4.2979,4.2864,4.2902,666191.4944
2010-03-16 14:55:00,11.23,11.25,11.22,11.23,556664.290805417,4.294,4.3017,4.2902,4.294,556664.2908
2010-03-16 15:00:00,11.23,11.24,11.21,11.21,415062.9603231172,4.294,4.2979,4.2864,4.2864,415062.9603
2010-03-16 15:05:00,11.21,11.23,11.21,11.23,343787.1228320266,4.2864,4.294,4.2864,4.294,343787.1228
2010-03-16 15:10:00,11.23,11.25,11.23,11.25,357091.9458303635,4.294,4.3017,4.294,4.3017,357091.9458
2010-03-16 15:15:00,11.25,11.27,11.23,11.26,408172.9626989784,4.3017,4.3093,4.294,4.3055,408172.9627
2010-03-16 15:20:00,11.26,11.27,11.25,11.26,459491.56569256354,4.3055,4.3093,4.3017,4.3055,459491.5657
2010-03-16 15:25:00,11.26,11.28,11.25,11.26,544072.2261819909,4.3055,4.3131,4.3017,4.3055,544072.2262
2010-03-16 15:30:00,11.26,11.26,11.24,11.25,485863.62556426704,4.3055,4.3055,4.2979,4.3017,485863.6256
2010-03-16 15:35:00,11.25,11.27,11.25,11.26,701116.6547873605,4.3017,4.3093,4.3017,4.3055,701116.6548
2010-03-16 15:40:00,11.25,11.26,11.25,11.25,576859.1114278926,4.3017,4.3055,4.3017,4.3017,576859.1114
2010-03-16 15:45:00,11.25,11.29,11.25,11.28,1429793.3000712758,4.3017,4.317,4.3017,4.3131,1429793.3001
2010-03-16 15:50:00,11.28,11.31,11.28,11.29,1591589.4511760513,4.3131,4.3246,4.3131,4.317,1591589.4512
2010-03-16 15:55:00,11.29,11.3,11.28,11.28,1865288.667141839,4.317,4.3208,4.3131,4.3131,1865288.6671
2010-03-17 09:30:00,11.31,11.39,11.28,11.34,837491.0905203136,4.3246,4.3552,4.3131,4.3361,837491.0905
2010-03-17 09:35:00,11.33,11.33,11.26,11.28,727726.3007840342,4.3323,4.3323,4.3055,4.3131,727726.3008
2010-03-17 09:40:00,11.28,11.36,11.27,11.33,834877.6431456403,4.3131,4.3437,4.3093,4.3323,834877.6431
2010-03-17 09:45:00,11.33,11.35,11.31,11.31,758374.9109052032,4.3323,4.3399,4.3246,4.3246,758374.9109
2010-03-17 09:50:00,11.31,11.31,11.28,11.3,623188.4057971014,4.3246,4.3246,4.3131,4.3208,623188.4058
2010-03-17 09:55:00,11.3,11.34,11.29,11.33,435257.7809455928,4.3208,4.3361,4.317,4.3323,435257.7809
2010-03-17 10:00:00,11.33,11.36,11.33,11.36,811356.6167735804,4.3323,4.3437,4.3323,4.3437,811356.6168
2010-03-17 10:05:00,11.36,11.4,11.35,11.39,1040389.6412449512,4.3437,4.359,4.3399,4.3552,1040389.6412
2010-03-17 10:10:00,11.39,11.41,11.38,11.39,615110.4775481112,4.3552,4.3629,4.3514,4.3552,615110.4775
2010-03-17 10:15:00,11.39,11.42,11.39,11.41,305060.58446186746,4.3552,4.3667,4.3552,4.3629,305060.5845
2010-03-17 10:20:00,11.4,11.41,11.38,11.38,322641.9577096698,4.359,4.3629,4.3514,4.3514,322641.9577
2010-03-17 10:25:00,11.38,11.41,11.38,11.39,457590.87669280113,4.3514,4.3629,4.3514,4.3552,457590.8767
2010-03-17 10:30:00,11.39,11.41,11.37,11.38,251128.53409360893,4.3552,4.3629,4.3476,4.3514,251128.5341
2010-03-17 10:35:00,11.38,11.38,11.36,11.37,488714.65906391066,4.3514,4.3514,4.3437,4.3476,488714.6591
2010-03-17 10:40:00,11.37,11.39,11.37,11.38,309099.54858636257,4.3476,4.3552,4.3476,4.3514,309099.5486
2010-03-17 10:45:00,11.38,11.38,11.36,11.37,152055.11998099313,4.3514,4.3514,4.3437,4.3476,152055.12
2010-03-17 10:50:00,11.38,11.38,11.35,11.37,283915.4193395105,4.3514,4.3514,4.3399,4.3476,283915.4193
2010-03-17 10:55:00,11.37,11.4,11.36,11.39,420289.8550724638,4.3476,4.359,4.3437,4.3552,420289.8551
2010-03-17 11:00:00,11.39,11.41,11.39,11.41,392254.6923259682,4.3552,4.3629,4.3552,4.3629,392254.6923
2010-03-17 11:05:00,11.41,11.43,11.41,11.42,309574.72083630314,4.3629,4.3705,4.3629,4.3667,309574.7208
2010-03-17 11:10:00,11.42,11.42,11.41,11.42,230933.7134711333,4.3667,4.3667,4.3629,4.3667,230933.7135
2010-03-17 11:15:00,11.41,11.43,11.41,11.43,251366.12021857925,4.3629,4.3705,4.3629,4.3705,251366.1202
2010-03-17 11:20:00,11.43,11.45,11.43,11.44,223568.543597054,4.3705,4.3782,4.3705,4.3743,223568.5436
2010-03-17 11:25:00,11.44,11.47,11.44,11.47,301021.6203373723,4.3743,4.3858,4.3743,4.3858,301021.6203
2010-03-17 11:30:00,11.47,11.48,11.46,11.48,511760.51318603,4.3858,4.3896,4.382,4.3896,511760.5132
2010-03-17 11:35:00,11.47,11.51,11.47,11.49,778094.5592777382,4.3858,4.4011,4.3858,4.3934,778094.5593
2010-03-17 11:40:00,11.49,11.51,11.48,11.5,355666.4290805417,4.3934,4.4011,4.3896,4.3973,355666.4291
2010-03-17 11:45:00,11.5,11.51,11.49,11.49,288904.7279638869,4.3973,4.4011,4.3934,4.3934,288904.728
2010-03-17 11:50:00,11.49,11.49,11.47,11.47,328344.024708957,4.3934,4.3934,4.3858,4.3858,328344.0247
2010-03-17 11:55:00,11.47,11.47,11.45,11.45,167735.80422903303,4.3858,4.3858,4.3782,4.3782,167735.8042
2010-03-17 12:00:00,11.46,11.46,11.44,11.44,198859.58660014256,4.382,4.382,4.3743,4.3743,198859.5866
2010-03-17 12:05:00,11.44,11.45,11.43,11.44,394392.9674507009,4.3743,4.3782,4.3705,4.3743,394392.9675
2010-03-17 12:10:00,11.44,11.45,11.43,11.43,447137.0871941079,4.3743,4.3782,4.3705,4.3705,447137.0872
2010-03-17 12:15:00,11.44,11.44,11.42,11.43,346162.9840817296,4.3743,4.3743,4.3667,4.3705,346162.9841
2010-03-17 12:20:00,11.43,11.44,11.42,11.44,171299.59610358757,4.3705,4.3743,4.3667,4.3743,171299.5961
2010-03-17 12:25:00,11.44,11.44,11.42,11.44,385839.86695177,4.3743,4.3743,4.3667,4.3743,385839.867
2010-03-17 12:30:00,11.44,11.44,11.43,11.44,307911.6179615111,4.3743,4.3743,4.3705,4.3743,307911.618
2010-03-17 12:35:00,11.44,11.44,11.43,11.43,219054.4072226182,4.3743,4.3743,4.3705,4.3705,219054.4072
2010-03-17 12:40:00,11.43,11.45,11.42,11.45,888096.935138988,4.3705,4.3782,4.3667,4.3782,888096.9351
2010-03-17 12:45:00,11.45,11.45,11.44,11.45,886433.8322641958,4.3782,4.3782,4.3743,4.3782,886433.8323
2010-03-17 12:50:00,11.45,11.46,11.45,11.45,494416.72606319794,4.3782,4.382,4.3782,4.3782,494416.7261
2010-03-17 12:55:00,11.45,11.47,11.45,11.45,371109.5272036113,4.3782,4.3858,4.3782,4.3782,371109.5272
2010-03-17 13:00:00,11.45,11.46,11.45,11.46,296745.07008790685,4.3782,4.382,4.3782,4.382,296745.0701
2010-03-17 13:05:00,11.46,11.46,11.45,11.45,287479.2112140651,4.382,4.382,4.3782,4.3782,287479.2112
2010-03-17 13:10:00,11.45,11.47,11.45,11.46,263007.84034212405,4.3782,4.3858,4.3782,4.382,263007.8403
2010-03-17 13:15:00,11.46,11.46,11.44,11.46,277025.42171537183,4.382,4.382,4.3743,4.382,277025.4217
2010-03-17 13:20:00,11.45,11.46,11.44,11.44,414587.7880731765,4.3782,4.382,4.3743,4.3743,414587.7881
2010-03-17 13:25:00,11.44,11.46,11.44,11.44,431456.402946068,4.3743,4.382,4.3743,4.3743,431456.4029
2010-03-17 13:30:00,11.44,11.47,11.44,11.45,226419.57709669755,4.3743,4.3858,4.3743,4.3782,226419.5771
2010-03-17 13:35:00,11.45,11.47,11.45,11.47,718698.0280351627,4.3782,4.3858,4.3782,4.3858,718698.028
2010-03-17 13:40:00,11.47,11.47,11.44,11.45,517224.9940603469,4.3858,4.3858,4.3743,4.3782,517224.9941
2010-03-17 13:45:00,11.45,11.46,11.44,11.44,152055.11998099313,4.3782,4.382,4.3743,4.3743,152055.12
2010-03-17 13:50:00,11.44,11.45,11.43,11.45,633879.7814207651,4.3743,4.3782,4.3705,4.3782,633879.7814
2010-03-17 13:55:00,11.44,11.45,11.44,11.44,560465.6688049418,4.3743,4.3782,4.3743,4.3743,560465.6688
2010-03-17 14:00:00,11.44,11.44,11.44,11.44,434307.4364457116,4.3743,4.3743,4.3743,4.3743,434307.4364
2010-03-17 14:05:00,11.44,11.45,11.44,11.44,446424.32881919696,4.3743,4.3782,4.3743,4.3743,446424.3288
2010-03-17 14:10:00,11.44,11.45,11.44,11.44,460679.4963174151,4.3743,4.3782,4.3743,4.3743,460679.4963
2010-03-17 14:15:00,11.44,11.44,11.44,11.44,303635.0677120456,4.3743,4.3743,4.3743,4.3743,303635.0677
2010-03-17 14:20:00,11.44,11.45,11.43,11.44,1561891.1855547635,4.3743,4.3782,4.3705,4.3743,1561891.1856
2010-03-17 14:25:00,11.44,11.45,11.43,11.43,201710.62009978617,4.3743,4.3782,4.3705,4.3705,201710.6201
2010-03-17 14:30:00,11.43,11.45,11.41,11.41,387740.5559515325,4.3705,4.3782,4.3629,4.3629,387740.556
2010-03-17 14:35:00,11.41,11.43,11.4,11.42,371347.1133285816,4.3629,4.3705,4.359,4.3667,371347.1133
2010-03-17 14:40:00,11.42,11.42,11.4,11.41,291280.5892135899,4.3667,4.3667,4.359,4.3629,291280.5892
2010-03-17 14:45:00,11.41,11.42,11.41,11.41,264670.9432169161,4.3629,4.3667,4.3629,4.3629,264670.9432
2010-03-17 14:50:00,11.41,11.41,11.4,11.4,99786.17248752672,4.3629,4.3629,4.359,4.359,99786.1725
2010-03-17 14:55:00,11.4,11.41,11.39,11.39,400332.6205749585,4.359,4.3629,4.3552,4.3552,400332.6206
2010-03-17 15:00:00,11.39,11.4,11.39,11.39,242337.84746970772,4.3552,4.359,4.3552,4.3552,242337.8475
2010-03-17 15:05:00,11.39,11.41,11.39,11.4,421477.7856973153,4.3552,4.3629,4.3552,4.359,421477.7857
2010-03-17 15:10:00,11.4,11.4,11.38,11.39,478023.2834402471,4.359,4.359,4.3514,4.3552,478023.2834
2010-03-17 15:15:00,11.39,11.39,11.34,11.36,402708.48182466143,4.3552,4.3552,4.3361,4.3437,402708.4818
2010-03-17 15:20:00,11.36,11.36,11.33,11.34,714896.6500356379,4.3437,4.3437,4.3323,4.3361,714896.65
2010-03-17 15:25:00,11.34,11.35,11.33,11.35,500831.5514373961,4.3361,4.3399,4.3323,4.3399,500831.5514
2010-03-17 15:30:00,11.35,11.36,11.34,11.34,579710.1449275363,4.3399,4.3437,4.3361,4.3361,579710.1449
2010-03-17 15:35:00,11.34,11.37,11.34,11.36,432644.33357091947,4.3361,4.3476,4.3361,4.3437,432644.3336
2010-03-17 15:40:00,11.36,11.37,11.34,11.34,678545.9729151818,4.3437,4.3476,4.3361,4.3361,678545.9729
2010-03-17 15:45:00,11.34,11.36,11.34,11.36,592777.3818009029,4.3361,4.3437,4.3361,4.3437,592777.3818
2010-03-17 15:50:00,11.36,11.37,11.35,11.37,767640.7697790449,4.3437,4.3476,4.3399,4.3476,767640.7698
2010-03-17 15:55:00,11.36,11.37,11.36,11.36,719648.372535044,4.3437,4.3476,4.3437,4.3437,719648.3725
2010-03-18 09:30:00,11.43,11.47,11.34,11.37,768115.9420289855,4.3705,4.3858,4.3361,4.3476,768115.942
2010-03-18 09:35:00,11.37,11.39,11.35,11.37,194107.8641007365,4.3476,4.3552,4.3399,4.3476,194107.8641
2010-03-18 09:40:00,11.36,11.37,11.34,11.36,235685.4359705393,4.3437,4.3476,4.3361,4.3437,235685.436
2010-03-18 09:45:00,11.36,11.4,11.36,11.39,278450.9384651936,4.3437,4.359,4.3437,4.3552,278450.9385
2010-03-18 09:50:00,11.39,11.39,11.36,11.37,312663.3404609171,4.3552,4.3552,4.3437,4.3476,312663.3405
2010-03-18 09:55:00,11.37,11.37,11.35,11.36,135424.091233072,4.3476,4.3476,4.3399,4.3437,135424.0912
2010-03-18 10:00:00,11.36,11.41,11.35,11.39,284628.1777144215,4.3437,4.3629,4.3399,4.3552,284628.1777
2010-03-18 10:05:00,11.39,11.4,11.36,11.36,227607.50772154907,4.3552,4.359,4.3437,4.3437,227607.5077
2010-03-18 10:10:00,11.36,11.37,11.34,11.37,191019.2444761226,4.3437,4.3476,4.3361,4.3476,191019.2445
2010-03-18 10:15:00,11.37,11.38,11.35,11.37,268947.4934663816,4.3476,4.3514,4.3399,4.3476,268947.4935
2010-03-18 10:20:00,11.37,11.38,11.36,11.38,307198.85958660016,4.3476,4.3514,4.3437,4.3514,307198.8596
2010-03-18 10:25:00,11.38,11.39,11.37,11.37,365169.87407935376,4.3514,4.3552,4.3476,4.3476,365169.8741
2010-03-18 10:30:00,11.37,11.39,11.36,11.36,246376.8115942029,4.3476,4.3552,4.3437,4.3437,246376.8116
2010-03-18 10:35:00,11.36,11.36,11.33,11.34,258731.2900926586,4.3437,4.3437,4.3323,4.3361,258731.2901
2010-03-18 10:40:00,11.34,11.35,11.33,11.34,151342.3616060822,4.3361,4.3399,4.3323,4.3361,151342.3616
2010-03-18 10:45:00,11.34,11.37,11.34,11.36,340460.9170824424,4.3361,4.3476,4.3361,4.3437,340460.9171
2010-03-18 10:50:00,11.36,11.39,11.36,11.36,299596.1035875505,4.3437,4.3552,4.3437,4.3437,299596.1036
2010-03-18 10:55:00,11.36,11.39,11.35,11.37,248752.67284390592,4.3437,4.3552,4.3399,4.3476,248752.6728
2010-03-18 11:00:00,11.38,11.39,11.36,11.37,390116.4172012355,4.3514,4.3552,4.3437,4.3476,390116.4172
2010-03-18 11:05:00,11.37,11.39,11.36,11.39,95984.7944880019,4.3476,4.3552,4.3437,4.3552,95984.7945
2010-03-18 11:10:00,11.39,11.4,11.38,11.39,133048.22998336898,4.3552,4.359,4.3514,4.3552,133048.23
2010-03-18 11:15:00,11.39,11.44,11.39,11.43,517462.5801853172,4.3552,4.3743,4.3552,4.3705,517462.5802
2010-03-18 11:20:00,11.43,11.44,11.41,11.42,328106.4385839867,4.3705,4.3743,4.3629,4.3667,328106.4386
2010-03-18 11:25:00,11.41,11.42,11.41,11.41,238298.88334521264,4.3629,4.3667,4.3629,4.3629,238298.8833
2010-03-18 11:30:00,11.41,11.43,11.41,11.43,175100.97410311238,4.3629,4.3705,4.3629,4.3705,175100.9741
2010-03-18 11:35:00,11.42,11.43,11.41,11.42,142076.50273224045,4.3667,4.3705,4.3629,4.3667,142076.5027
2010-03-18 11:40:00,11.41,11.42,11.4,11.41,174863.38797814207,4.3629,4.3667,4.359,4.3629,174863.388
2010-03-18 11:45:00,11.41,11.41,11.39,11.41,196721.31147540984,4.3629,4.3629,4.3552,4.3629,196721.3115
2010-03-18 11:50:00,11.41,11.44,11.41,11.43,241387.50296982657,4.3629,4.3743,4.3629,4.3705,241387.503
2010-03-18 11:55:00,11.44,11.44,11.43,11.43,274174.3882157282,4.3743,4.3743,4.3705,4.3705,274174.3882
2010-03-18 12:00:00,11.43,11.43,11.42,11.42,298883.3452126396,4.3705,4.3705,4.3667,4.3667,298883.3452
2010-03-18 12:05:00,11.42,11.43,11.41,11.43,362081.2544547399,4.3667,4.3705,4.3629,4.3705,362081.2545
2010-03-18 12:10:00,11.43,11.44,11.43,11.44,299120.9313376099,4.3705,4.3743,4.3705,4.3743,299120.9313
2010-03-18 12:15:00,11.44,11.45,11.44,11.44,172249.94060346877,4.3743,4.3782,4.3743,4.3743,172249.9406
2010-03-18 12:20:00,11.44,11.44,11.43,11.43,300308.8619624614,4.3743,4.3743,4.3705,4.3705,300308.862
2010-03-18 12:25:00,11.43,11.44,11.42,11.44,416250.89094796864,4.3705,4.3743,4.3667,4.3743,416250.8909
2010-03-18 12:30:00,11.44,11.44,11.42,11.42,68187.2178664766,4.3743,4.3743,4.3667,4.3667,68187.2179
2010-03-18 12:35:00,11.42,11.42,11.41,11.42,125445.47398431932,4.3667,4.3667,4.3629,4.3667,125445.474
2010-03-18 12:40:00,11.41,11.44,11.41,11.44,173437.87122832026,4.3629,4.3743,4.3629,4.3743,173437.8712
2010-03-18 12:45:00,11.44,11.45,11.43,11.44,192682.3473509147,4.3743,4.3782,4.3705,4.3743,192682.3474
2010-03-18 12:50:00,11.44,11.45,11.44,11.45,129009.26585887384,4.3743,4.3782,4.3743,4.3782,129009.2659
2010-03-18 12:55:00,11.45,11.46,11.45,11.46,148016.155856498,4.3782,4.382,4.3782,4.382,148016.1559
2010-03-18 13:00:00,11.46,11.48,11.46,11.48,132097.88548348777,4.382,4.3896,4.382,4.3896,132097.8855
2010-03-18 13:05:00,11.47,11.48,11.46,11.47,225231.6464718461,4.3858,4.3896,4.382,4.3858,225231.6465
2010-03-18 13:10:00,11.47,11.47,11.47,11.47,53219.29199334759,4.3858,4.3858,4.3858,4.3858,53219.292
2010-03-18 13:15:00,11.47,11.47,11.44,11.45,193632.6918507959,4.3858,4.3858,4.3743,4.3782,193632.6919
2010-03-18 13:20:00,11.45,11.45,11.44,11.45,111665.4787360418,4.3782,4.3782,4.3743,4.3782,111665.4787
2010-03-18 13:25:00,11.46,11.46,11.45,11.46,70800.66524114992,4.382,4.382,4.3782,4.382,70800.6652
2010-03-18 13:30:00,11.46,11.48,11.46,11.46,225469.23259681635,4.382,4.3896,4.382,4.382,225469.2326
2010-03-18 13:35:00,11.46,11.47,11.46,11.46,100974.10311237824,4.382,4.3858,4.382,4.382,100974.1031
2010-03-18 13:40:00,11.46,11.48,11.46,11.47,162271.3233547161,4.382,4.3896,4.382,4.3858,162271.3234
2010-03-18 13:45:00,11.47,11.47,11.46,11.46,64385.83986695177,4.3858,4.3858,4.382,4.382,64385.8399
2010-03-18 13:50:00,11.46,11.47,11.43,11.45,174388.21572820147,4.382,4.3858,4.3705,4.3782,174388.2157
2010-03-18 13:55:00,11.45,11.45,11.43,11.44,234022.3330957472,4.3782,4.3782,4.3705,4.3743,234022.3331
2010-03-18 14:00:00,11.44,11.45,11.43,11.43,318365.4074602043,4.3743,4.3782,4.3705,4.3705,318365.4075
2010-03-18 14:05:00,11.43,11.44,11.43,11.44,123307.1988595866,4.3705,4.3743,4.3705,4.3743,123307.1989
2010-03-18 14:10:00,11.44,11.44,11.43,11.44,165122.3568543597,4.3743,4.3743,4.3705,4.3743,165122.3569
2010-03-18 14:15:00,11.44,11.45,11.44,11.44,223806.12972202423,4.3743,4.3782,4.3743,4.3743,223806.1297
2010-03-18 14:20:00,11.44,11.45,11.44,11.44,145165.12235685435,4.3743,4.3782,4.3743,4.3743,145165.1224
2010-03-18 14:25:00,11.44,11.45,11.44,11.45,245901.6393442623,4.3743,4.3782,4.3743,4.3782,245901.6393
2010-03-18 14:30:00,11.45,11.47,11.44,11.46,174388.21572820147,4.3782,4.3858,4.3743,4.382,174388.2157
2010-03-18 14:35:00,11.47,11.48,11.46,11.46,198384.414350202,4.3858,4.3896,4.382,4.382,198384.4144
2010-03-18 14:40:00,11.47,11.47,11.46,11.47,165359.94297933002,4.3858,4.3858,4.382,4.3858,165359.943
2010-03-18 14:45:00,11.47,11.47,11.45,11.45,266809.21834164887,4.3858,4.3858,4.3782,4.3782,266809.2183
2010-03-18 14:50:00,11.45,11.45,11.44,11.44,203611.30909954853,4.3782,4.3782,4.3743,4.3743,203611.3091
2010-03-18 14:55:00,11.44,11.49,11.44,11.48,604181.5157994773,4.3743,4.3934,4.3743,4.3896,604181.5158
2010-03-18 15:00:00,11.48,11.49,11.48,11.48,512948.4438108815,4.3896,4.3934,4.3896,4.3896,512948.4438
2010-03-18 15:05:00,11.48,11.49,11.47,11.47,314326.4433357092,4.3896,4.3934,4.3858,4.3858,314326.4433
2010-03-18 15:10:00,11.48,11.49,11.47,11.48,290805.41696364933,4.3896,4.3934,4.3858,4.3896,290805.417
2010-03-18 15:15:00,11.48,11.51,11.48,11.5,395580.8980755524,4.3896,4.4011,4.3896,4.3973,395580.8981
2010-03-18 15:20:00,11.5,11.51,11.49,11.5,887859.3490140176,4.3973,4.4011,4.3934,4.3973,887859.349
2010-03-18 15:25:00,11.5,11.52,11.5,11.52,714896.6500356379,4.3973,4.4049,4.3973,4.4049,714896.65
2010-03-18 15:30:00,11.53,11.57,11.52,11.57,1074126.870990734,4.4087,4.424,4.4049,4.424,1074126.871
2010-03-18 15:35:00,11.57,11.57,11.52,11.52,2139938.227607508,4.424,4.424,4.4049,4.4049,2139938.2276
2010-03-18 15:40:00,11.52,11.54,11.52,11.54,800190.0688999762,4.4049,4.4126,4.4049,4.4126,800190.0689
2010-03-18 15:45:00,11.54,11.57,11.53,11.56,685911.1427892611,4.4126,4.424,4.4087,4.4202,685911.1428
2010-03-18 15:50:00,11.56,11.57,11.55,11.57,1590401.5205511998,4.4202,4.424,4.4164,4.424,1590401.5206
2010-03-18 15:55:00,11.57,11.57,11.55,11.56,2186267.521976717,4.424,4.424,4.4164,4.4202,2186267.522
2010-03-19 09:30:00,11.68,11.68,11.45,11.64,8821097.647897363,4.4661,4.4661,4.3782,4.4508,8821097.6479
2010-03-19 09:35:00,11.64,11.67,11.62,11.63,800665.2411499169,4.4508,4.4623,4.4432,4.447,800665.2411
2010-03-19 09:40:00,11.63,11.65,11.6,11.65,641482.5374198147,4.447,4.4546,4.4355,4.4546,641482.5374
2010-03-19 09:45:00,11.64,11.65,11.6,11.61,752197.6716559753,4.4508,4.4546,4.4355,4.4393,752197.6717
2010-03-19 09:50:00,11.61,11.65,11.6,11.63,621050.1306723688,4.4393,4.4546,4.4355,4.447,621050.1307
2010-03-19 09:55:00,11.63,11.67,11.63,11.66,478260.8695652174,4.447,4.4623,4.447,4.4584,478260.8696
2010-03-19 10:00:00,11.66,11.68,11.62,11.64,1050843.4307436445,4.4584,4.4661,4.4432,4.4508,1050843.4307
2010-03-19 10:05:00,11.64,11.67,11.63,11.67,569731.5276787835,4.4508,4.4623,4.447,4.4623,569731.5277
2010-03-19 10:10:00,11.67,11.69,11.65,11.65,637205.9871703492,4.4623,4.4699,4.4546,4.4546,637205.9872
2010-03-19 10:15:00,11.64,11.65,11.63,11.65,682347.3509147066,4.4508,4.4546,4.447,4.4546,682347.3509
2010-03-19 10:20:00,11.64,11.66,11.63,11.65,948918.9831313852,4.4508,4.4584,4.447,4.4546,948918.9831
2010-03-19 10:25:00,11.65,11.66,11.63,11.64,896887.6217628891,4.4546,4.4584,4.447,4.4508,896887.6218
2010-03-19 10:30:00,11.64,11.64,11.58,11.6,1294844.3810881444,4.4508,4.4508,4.4279,4.4355,1294844.3811
2010-03-19 10:35:00,11.6,11.62,11.6,11.62,639106.6761701116,4.4355,4.4432,4.4355,4.4432,639106.6762
2010-03-19 10:40:00,11.61,11.63,11.6,11.62,508671.893561416,4.4393,4.447,4.4355,4.4432,508671.8936
2010-03-19 10:45:00,11.61,11.63,11.6,11.63,534806.3673081492,4.4393,4.447,4.4355,4.447,534806.3673
2010-03-19 10:50:00,11.62,11.63,11.59,11.6,792349.7267759563,4.4432,4.447,4.4317,4.4355,792349.7268
2010-03-19 10:55:00,11.6,11.6,11.56,11.58,670468.0446661916,4.4355,4.4355,4.4202,4.4279,670468.0447
2010-03-19 11:00:00,11.59,11.59,11.56,11.57,509384.6519363269,4.4317,4.4317,4.4202,4.424,509384.6519
2010-03-19 11:05:00,11.57,11.6,11.57,11.59,293418.86433832266,4.424,4.4355,4.424,4.4317,293418.8643
2010-03-19 11:10:00,11.59,11.61,11.57,11.58,574958.4224281302,4.4317,4.4393,4.424,4.4279,574958.4224
2010-03-19 11:15:00,11.58,11.59,11.55,11.55,733665.9539082918,4.4279,4.4317,4.4164,4.4164,733665.9539
2010-03-19 11:20:00,11.56,11.59,11.55,11.58,381088.144452364,4.4202,4.4317,4.4164,4.4279,381088.1445
2010-03-19 11:25:00,11.58,11.58,11.57,11.58,360655.737704918,4.4279,4.4279,4.424,4.4279,360655.7377
2010-03-19 11:30:00,11.58,11.63,11.57,11.62,513186.02993585175,4.4279,4.447,4.424,4.4432,513186.0299
2010-03-19 11:35:00,11.62,11.63,11.58,11.62,488477.0729389404,4.4432,4.447,4.4279,4.4432,488477.0729
2010-03-19 11:40:00,11.62,11.64,11.62,11.62,253266.8092183417,4.4432,4.4508,4.4432,4.4432,253266.8092
2010-03-19 11:45:00,11.62,11.63,11.61,11.61,629365.6450463294,4.4432,4.447,4.4393,4.4393,629365.645
2010-03-19 11:50:00,11.61,11.62,11.6,11.6,161083.39272986457,4.4393,4.4432,4.4355,4.4355,161083.3927
2010-03-19 11:55:00,11.6,11.61,11.59,11.6,460204.32406747446,4.4355,4.4393,4.4317,4.4355,460204.3241
2010-03-19 12:00:00,11.6,11.6,11.58,11.59,287716.79733903543,4.4355,4.4355,4.4279,4.4317,287716.7973
2010-03-19 12:05:00,11.59,11.6,11.57,11.57,449988.1206937515,4.4317,4.4355,4.424,4.424,449988.1207
2010-03-19 12:10:00,11.57,11.58,11.55,11.56,521026.3720598717,4.424,4.4279,4.4164,4.4202,521026.3721
2010-03-19 12:15:00,11.55,11.56,11.54,11.54,313851.2710857686,4.4164,4.4202,4.4126,4.4126,313851.2711
2010-03-19 12:20:00,11.54,11.55,11.54,11.54,110002.3758612497,4.4126,4.4164,4.4126,4.4126,110002.3759
2010-03-19 12:25:00,11.54,11.57,11.52,11.54,735804.2290330245,4.4126,4.424,4.4049,4.4126,735804.229
2010-03-19 12:30:00,11.54,11.57,11.54,11.54,397006.4148253742,4.4126,4.424,4.4126,4.4126,397006.4148
2010-03-19 12:35:00,11.54,11.55,11.51,11.53,707056.307911618,4.4126,4.4164,4.4011,4.4087,707056.3079
2010-03-19 12:40:00,11.53,11.53,11.5,11.51,525778.0945592778,4.4087,4.4087,4.3973,4.4011,525778.0946
2010-03-19 12:45:00,11.51,11.53,11.51,11.52,387740.5559515325,4.4011,4.4087,4.4011,4.4049,387740.556
2010-03-19 12:50:00,11.52,11.52,11.5,11.51,141838.91660727013,4.4049,4.4049,4.3973,4.4011,141838.9166
2010-03-19 12:55:00,11.5,11.53,11.5,11.53,155618.91185554763,4.3973,4.4087,4.3973,4.4087,155618.9119
2010-03-19 13:00:00,11.53,11.55,11.53,11.54,244476.1225944405,4.4087,4.4164,4.4087,4.4126,244476.1226
2010-03-19 13:05:00,11.54,11.56,11.52,11.53,345450.22570681875,4.4126,4.4202,4.4049,4.4087,345450.2257
2010-03-19 13:10:00,11.53,11.54,11.53,11.53,87431.69398907103,4.4087,4.4126,4.4087,4.4087,87431.694
2010-03-19 13:15:00,11.53,11.53,11.52,11.52,73414.11261582324,4.4087,4.4087,4.4049,4.4049,73414.1126
2010-03-19 13:20:00,11.52,11.52,11.51,11.51,183891.6607270136,4.4049,4.4049,4.4011,4.4011,183891.6607
2010-03-19 13:25:00,11.51,11.53,11.5,11.52,105250.65336184368,4.4011,4.4087,4.3973,4.4049,105250.6534
2010-03-19 13:30:00,11.52,11.52,11.52,11.52,69375.1484913281,4.4049,4.4049,4.4049,4.4049,69375.1485
2010-03-19 13:35:00,11.52,11.52,11.49,11.5,221192.68234735093,4.4049,4.4049,4.3934,4.3973,221192.6823
2010-03-19 13:40:00,11.5,11.51,11.49,11.49,144214.77785697317,4.3973,4.4011,4.3934,4.3934,144214.7779
2010-03-19 13:45:00,11.49,11.5,11.48,11.49,203136.136849608,4.3934,4.3973,4.3896,4.3934,203136.1368
2010-03-19 13:50:00,11.49,11.49,11.47,11.49,322879.54383464006,4.3934,4.3934,4.3858,4.3934,322879.5438
2010-03-19 13:55:00,11.49,11.49,11.48,11.49,174388.21572820147,4.3934,4.3934,4.3896,4.3934,174388.2157
2010-03-19 14:00:00,11.49,11.5,11.49,11.49,316702.3045854122,4.3934,4.3973,4.3934,4.3934,316702.3046
2010-03-19 14:05:00,11.49,11.5,11.49,11.49,420289.8550724638,4.3934,4.3973,4.3934,4.3934,420289.8551
2010-03-19 14:10:00,11.49,11.49,11.47,11.47,334521.26395818486,4.3934,4.3934,4.3858,4.3858,334521.264
2010-03-19 14:15:00,11.47,11.47,11.47,11.47,92421.00261344736,4.3858,4.3858,4.3858,4.3858,92421.0026
2010-03-19 14:20:00,11.47,11.49,11.46,11.47,551912.5683060109,4.3858,4.3934,4.382,4.3858,551912.5683
2010-03-19 14:25:00,11.48,11.49,11.47,11.49,382038.4889522452,4.3896,4.3934,4.3858,4.3934,382038.489
2010-03-19 14:30:00,11.49,11.5,11.49,11.49,319553.3380850558,4.3934,4.3973,4.3934,4.3934,319553.3381
2010-03-19 14:35:00,11.49,11.49,11.47,11.47,136849.6079828938,4.3934,4.3934,4.3858,4.3858,136849.608
2010-03-19 14:40:00,11.47,11.49,11.46,11.46,408648.134948919,4.3858,4.3934,4.382,4.382,408648.1349
2010-03-19 14:45:00,11.46,11.47,11.45,11.47,195770.96697552863,4.382,4.3858,4.3782,4.3858,195770.967
2010-03-19 14:50:00,11.47,11.48,11.46,11.46,536944.642432882,4.3858,4.3896,4.382,4.382,536944.6424
2010-03-19 14:55:00,11.46,11.47,11.45,11.45,291518.17533856025,4.382,4.3858,4.3782,4.3782,291518.1753
2010-03-19 15:00:00,11.45,11.47,11.45,11.47,351389.87883107626,4.3782,4.3858,4.3782,4.3858,351389.8788
2010-03-19 15:05:00,11.46,11.47,11.44,11.46,422190.5440722262,4.382,4.3858,4.3743,4.382,422190.5441
2010-03-19 15:10:00,11.45,11.45,11.44,11.44,443335.7091945831,4.3782,4.3782,4.3743,4.3743,443335.7092
2010-03-19 15:15:00,11.44,11.46,11.44,11.46,385364.6947018294,4.3743,4.382,4.3743,4.382,385364.6947
2010-03-19 15:20:00,11.46,11.46,11.43,11.44,362794.0128296508,4.382,4.382,4.3705,4.3743,362794.0128
2010-03-19 15:25:00,11.44,11.44,11.41,11.41,328819.19695889764,4.3743,4.3743,4.3629,4.3629,328819.197
2010-03-19 15:30:00,11.41,11.42,11.38,11.39,1050368.258493704,4.3629,4.3667,4.3514,4.3552,1050368.2585
2010-03-19 15:35:00,11.39,11.41,11.38,11.39,782133.5234022334,4.3552,4.3629,4.3514,4.3552,782133.5234
2010-03-19 15:40:00,11.39,11.42,11.39,11.42,450700.8790686624,4.3552,4.3667,4.3552,4.3667,450700.8791
2010-03-19 15:45:00,11.42,11.45,11.41,11.44,558802.5659301496,4.3667,4.3782,4.3629,4.3743,558802.5659
2010-03-19 15:50:00,11.44,11.45,11.44,11.45,679021.1451651223,4.3743,4.3782,4.3743,4.3782,679021.1452
2010-03-19 15:55:00,11.44,11.45,11.44,11.45,1009978.6172487529,4.3743,4.3782,4.3743,4.3782,1009978.6172
2010-03-22 09:30:00,11.26,11.32,11.23,11.29,1329056.783083868,4.3055,4.3284,4.294,4.317,1329056.7831
2010-03-22 09:35:00,11.29,11.3,11.27,11.28,1214302.6847232122,4.317,4.3208,4.3093,4.3131,1214302.6847
2010-03-22 09:40:00,11.27,11.28,11.25,11.27,980755.5238774056,4.3093,4.3131,4.3017,4.3093,980755.5239
2010-03-22 09:45:00,11.28,11.28,11.24,11.24,888572.1073889285,4.3131,4.3131,4.2979,4.2979,888572.1074
2010-03-22 09:50:00,11.24,11.26,11.2,11.26,973865.5262532668,4.2979,4.3055,4.2826,4.3055,973865.5263
2010-03-22 09:55:00,11.26,11.28,11.25,11.26,714183.891660727,4.3055,4.3131,4.3017,4.3055,714183.8917
2010-03-22 10:00:00,11.26,11.32,11.25,11.32,806129.7220242338,4.3055,4.3284,4.3017,4.3284,806129.722
2010-03-22 10:05:00,11.32,11.35,11.29,11.35,504395.3433119506,4.3284,4.3399,4.317,4.3399,504395.3433
2010-03-22 10:10:00,11.35,11.37,11.34,11.36,539320.503682585,4.3399,4.3476,4.3361,4.3437,539320.5037
2010-03-22 10:15:00,11.36,11.39,11.36,11.38,437396.0560703255,4.3437,4.3552,4.3437,4.3514,437396.0561
2010-03-22 10:20:00,11.38,11.39,11.37,11.38,769541.4587788073,4.3514,4.3552,4.3476,4.3514,769541.4588
2010-03-22 10:25:00,11.38,11.39,11.36,11.36,564979.8051793776,4.3514,4.3552,4.3437,4.3437,564979.8052
2010-03-22 10:30:00,11.36,11.38,11.33,11.34,333333.3333333333,4.3437,4.3514,4.3323,4.3361,333333.3333
2010-03-22 10:35:00,11.34,11.36,11.33,11.34,187693.0387265384,4.3361,4.3437,4.3323,4.3361,187693.0387
2010-03-22 10:40:00,11.34,11.36,11.33,11.33,110952.72036113092,4.3361,4.3437,4.3323,4.3323,110952.7204
2010-03-22 10:45:00,11.33,11.36,11.33,11.35,197909.24210026136,4.3323,4.3437,4.3323,4.3399,197909.2421
2010-03-22 10:50:00,11.35,11.38,11.35,11.36,267284.39059158944,4.3399,4.3514,4.3399,4.3437,267284.3906
2010-03-22 10:55:00,11.36,11.36,11.35,11.35,146115.46685673558,4.3437,4.3437,4.3399,4.3399,146115.4669
2010-03-22 11:00:00,11.35,11.37,11.35,11.37,238061.2972202424,4.3399,4.3476,4.3399,4.3476,238061.2972
2010-03-22 11:05:00,11.37,11.4,11.36,11.4,354478.4984556902,4.3476,4.359,4.3437,4.359,354478.4985
2010-03-22 11:10:00,11.4,11.41,11.38,11.39,419577.0966975529,4.359,4.3629,4.3514,4.3552,419577.0967
2010-03-22 11:15:00,11.38,11.39,11.36,11.36,208838.20384889524,4.3514,4.3552,4.3437,4.3437,208838.2038
2010-03-22 11:20:00,11.36,11.38,11.36,11.38,135899.2634830126,4.3437,4.3514,4.3437,4.3514,135899.2635
2010-03-22 11:25:00,11.38,11.39,11.36,11.36,330482.2998336897,4.3514,4.3552,4.3437,4.3437,330482.2998
2010-03-22 11:30:00,11.37,11.37,11.33,11.33,214302.68472321212,4.3476,4.3476,4.3323,4.3323,214302.6847
2010-03-22 11:35:00,11.33,11.35,11.33,11.34,258493.70396768829,4.3323,4.3399,4.3323,4.3361,258493.704
2010-03-22 11:40:00,11.33,11.34,11.32,11.33,172487.52672843906,4.3323,4.3361,4.3284,4.3323,172487.5267
2010-03-22 11:45:00,11.33,11.36,11.33,11.36,360655.737704918,4.3323,4.3437,4.3323,4.3437,360655.7377
2010-03-22 11:50:00,11.35,11.36,11.35,11.36,157519.60085531004,4.3399,4.3437,4.3399,4.3437,157519.6009
2010-03-22 11:55:00,11.36,11.39,11.36,11.38,225231.6464718461,4.3437,4.3552,4.3437,4.3514,225231.6465
2010-03-22 12:00:00,11.39,11.39,11.36,11.36,241862.6752197672,4.3552,4.3552,4.3437,4.3437,241862.6752
2010-03-22 12:05:00,11.36,11.37,11.35,11.36,343787.1228320266,4.3437,4.3476,4.3399,4.3437,343787.1228
2010-03-22 12:10:00,11.36,11.38,11.35,11.37,244000.9503444999,4.3437,4.3514,4.3399,4.3476,244000.9503
2010-03-22 12:15:00,11.36,11.37,11.35,11.37,102162.03373722977,4.3437,4.3476,4.3399,4.3476,102162.0337
2010-03-22 12:20:00,11.37,11.37,11.36,11.37,106200.99786172489,4.3476,4.3476,4.3437,4.3476,106200.9979
2010-03-22 12:25:00,11.37,11.39,11.37,11.39,215253.02922309336,4.3476,4.3552,4.3476,4.3552,215253.0292
2010-03-22 12:30:00,11.39,11.4,11.38,11.39,341886.4338322642,4.3552,4.359,4.3514,4.3552,341886.4338
2010-03-22 12:35:00,11.39,11.39,11.37,11.38,149441.6726063198,4.3552,4.3552,4.3476,4.3514,149441.6726
2010-03-22 12:40:00,11.38,11.39,11.38,11.39,86006.17723924923,4.3514,4.3552,4.3514,4.3552,86006.1772
2010-03-22 12:45:00,11.39,11.39,11.39,11.39,24946.54312188168,4.3552,4.3552,4.3552,4.3552,24946.5431
2010-03-22 12:50:00,11.39,11.41,11.39,11.41,107388.9284865764,4.3552,4.3629,4.3552,4.3629,107388.9285
2010-03-22 12:55:00,11.41,11.42,11.4,11.4,162984.08172962698,4.3629,4.3667,4.359,4.359,162984.0817
2010-03-22 13:00:00,11.41,11.44,11.4,11.43,220479.92397244,4.3629,4.3743,4.359,4.3705,220479.924
2010-03-22 13:05:00,11.43,11.43,11.41,11.43,268234.73509147065,4.3705,4.3705,4.3629,4.3705,268234.7351
2010-03-22 13:10:00,11.43,11.44,11.42,11.43,184129.24685198383,4.3705,4.3743,4.3667,4.3705,184129.2469
2010-03-22 13:15:00,11.43,11.43,11.41,11.42,124019.9572344975,4.3705,4.3705,4.3629,4.3667,124019.9572
2010-03-22 13:20:00,11.41,11.42,11.41,11.41,97172.7251128534,4.3629,4.3667,4.3629,4.3629,97172.7251
2010-03-22 13:25:00,11.41,11.41,11.41,11.41,17581.37324780233,4.3629,4.3629,4.3629,4.3629,17581.3732
2010-03-22 13:30:00,11.41,11.42,11.41,11.42,115942.02898550723,4.3629,4.3667,4.3629,4.3667,115942.029
2010-03-22 13:35:00,11.42,11.42,11.42,11.42,26372.05987170349,4.3667,4.3667,4.3667,4.3667,26372.0599
2010-03-22 13:40:00,11.42,11.45,11.42,11.44,952482.7750059396,4.3667,4.3782,4.3667,4.3743,952482.775
2010-03-22 13:45:00,11.44,11.44,11.43,11.44,147540.9836065574,4.3743,4.3743,4.3705,4.3743,147540.9836
2010-03-22 13:50:00,11.44,11.44,11.44,11.44,122594.4404846757,4.3743,4.3743,4.3743,4.3743,122594.4405
2010-03-22 13:55:00,11.44,11.44,11.44,11.44,100498.93086243764,4.3743,4.3743,4.3743,4.3743,100498.9309
2010-03-22 14:00:00,11.44,11.45,11.43,11.44,236873.36659539083,4.3743,4.3782,4.3705,4.3743,236873.3666
2010-03-22 14:05:00,11.45,11.45,11.43,11.44,261107.1513423616,4.3782,4.3782,4.3705,4.3743,261107.1513
2010-03-22 14:10:00,11.44,11.44,11.42,11.43,376574.0080779283,4.3743,4.3743,4.3667,4.3705,376574.0081
2010-03-22 14:15:00,11.42,11.43,11.42,11.42,134236.1606082205,4.3667,4.3705,4.3667,4.3667,134236.1606
2010-03-22 14:20:00,11.43,11.43,11.41,11.41,227845.09384651936,4.3705,4.3705,4.3629,4.3629,227845.0938
2010-03-22 14:25:00,11.41,11.44,11.41,11.41,715846.9945355192,4.3629,4.3743,4.3629,4.3629,715846.9945
2010-03-22 14:30:00,11.41,11.44,11.41,11.44,282727.48871465906,4.3629,4.3743,4.3629,4.3743,282727.4887
2010-03-22 14:35:00,11.44,11.44,11.41,11.44,377999.5248277501,4.3743,4.3743,4.3629,4.3743,377999.5248
2010-03-22 14:40:00,11.44,11.45,11.44,11.44,255405.0843430744,4.3743,4.3782,4.3743,4.3743,255405.0843
2010-03-22 14:45:00,11.44,11.45,11.43,11.45,114041.33998574484,4.3743,4.3782,4.3705,4.3782,114041.34
2010-03-22 14:50:00,11.45,11.45,11.43,11.44,470420.5274411974,4.3782,4.3782,4.3705,4.3743,470420.5274
2010-03-22 14:55:00,11.44,11.45,11.42,11.43,182703.73010216205,4.3743,4.3782,4.3667,4.3705,182703.7301
2010-03-22 15:00:00,11.43,11.44,11.42,11.44,303397.48158707534,4.3705,4.3743,4.3667,4.3743,303397.4816
2010-03-22 15:05:00,11.44,11.44,11.41,11.42,190306.4861012117,4.3743,4.3743,4.3629,4.3667,190306.4861
2010-03-22 15:10:00,11.42,11.43,11.42,11.42,161796.1511047755,4.3667,4.3705,4.3667,4.3667,161796.1511
2010-03-22 15:15:00,11.43,11.44,11.42,11.44,203136.136849608,4.3705,4.3743,4.3667,4.3743,203136.1368
2010-03-22 15:20:00,11.44,11.45,11.43,11.44,357567.1180803041,4.3743,4.3782,4.3705,4.3743,357567.1181
2010-03-22 15:25:00,11.43,11.44,11.42,11.42,432406.7474459492,4.3705,4.3743,4.3667,4.3667,432406.7474
2010-03-22 15:30:00,11.42,11.43,11.41,11.41,288667.14183891664,4.3667,4.3705,4.3629,4.3629,288667.1418
2010-03-22 15:35:00,11.41,11.42,11.4,11.41,270373.0102162034,4.3629,4.3667,4.359,4.3629,270373.0102
2010-03-22 15:40:00,11.41,11.42,11.4,11.4,580185.3171774768,4.3629,4.3667,4.359,4.359,580185.3172
2010-03-22 15:45:00,11.4,11.41,11.39,11.4,525065.3361843668,4.359,4.3629,4.3552,4.359,525065.3362
2010-03-22 15:50:00,11.4,11.41,11.39,11.39,720361.1309099549,4.359,4.3629,4.3552,4.3552,720361.1309
2010-03-22 15:55:00,11.39,11.4,11.38,11.39,1661677.3580422904,4.3552,4.359,4.3514,4.3552,1661677.358
2010-03-23 09:30:00,11.37,11.46,11.37,11.41,335946.78070800664,4.3476,4.382,4.3476,4.3629,335946.7807
2010-03-23 09:35:00,11.41,11.41,11.37,11.37,315276.7878355904,4.3629,4.3629,4.3476,4.3476,315276.7878
2010-03-23 09:40:00,11.37,11.39,11.36,11.38,289379.9002138275,4.3476,4.3552,4.3437,4.3514,289379.9002
2010-03-23 09:45:00,11.38,11.38,11.33,11.33,837015.918270373,4.3514,4.3514,4.3323,4.3323,837015.9183
2010-03-23 09:50:00,11.33,11.35,11.32,11.32,474934.6638156332,4.3323,4.3399,4.3284,4.3284,474934.6638
2010-03-23 09:55:00,11.32,11.36,11.31,11.34,519838.4414350202,4.3284,4.3437,4.3246,4.3361,519838.4414
2010-03-23 10:00:00,11.34,11.36,11.32,11.32,528153.9558089807,4.3361,4.3437,4.3284,4.3284,528153.9558
2010-03-23 10:05:00,11.32,11.35,11.31,11.35,474459.4915656926,4.3284,4.3399,4.3246,4.3399,474459.4916
2010-03-23 10:10:00,11.35,11.36,11.33,11.34,317652.6490852934,4.3399,4.3437,4.3323,4.3361,317652.6491
2010-03-23 10:15:00,11.34,11.36,11.33,11.36,500831.5514373961,4.3361,4.3437,4.3323,4.3437,500831.5514
2010-03-23 10:20:00,11.36,11.37,11.34,11.36,567355.6664290805,4.3437,4.3476,4.3361,4.3437,567355.6664
2010-03-23 10:25:00,11.37,11.37,11.36,11.36,333333.3333333333,4.3476,4.3476,4.3437,4.3437,333333.3333
2010-03-23 10:30:00,11.36,11.36,11.36,11.36,166310.28747921123,4.3437,4.3437,4.3437,4.3437,166310.2875
2010-03-23 10:35:00,11.36,11.36,11.35,11.35,219291.9933475885,4.3437,4.3437,4.3399,4.3399,219291.9933
2010-03-23 10:40:00,11.36,11.36,11.33,11.36,163221.6678545973,4.3437,4.3437,4.3323,4.3437,163221.6679
2010-03-23 10:45:00,11.36,11.36,11.32,11.33,242813.0197196484,4.3437,4.3437,4.3284,4.3323,242813.0197
2010-03-23 10:50:00,11.33,11.34,11.31,11.33,431456.402946068,4.3323,4.3361,4.3246,4.3323,431456.4029
2010-03-23 10:55:00,11.33,11.33,11.29,11.3,452839.1541933951,4.3323,4.3323,4.317,4.3208,452839.1542
2010-03-23 11:00:00,11.3,11.3,11.26,11.26,743406.9850320742,4.3208,4.3208,4.3055,4.3055,743406.985
2010-03-23 11:05:00,11.26,11.27,11.25,11.26,682347.3509147066,4.3055,4.3093,4.3017,4.3055,682347.3509
2010-03-23 11:10:00,11.26,11.27,11.25,11.27,502969.8265621288,4.3055,4.3093,4.3017,4.3093,502969.8266
2010-03-23 11:15:00,11.27,11.28,11.27,11.28,660014.2551674983,4.3093,4.3131,4.3093,4.3131,660014.2552
2010-03-23 11:20:00,11.28,11.28,11.26,11.27,159420.28985507248,4.3131,4.3131,4.3055,4.3093,159420.2899
2010-03-23 11:25:00,11.27,11.27,11.25,11.26,293181.2782133524,4.3093,4.3093,4.3017,4.3055,293181.2782
2010-03-23 11:30:00,11.26,11.28,11.25,11.25,223568.543597054,4.3055,4.3131,4.3017,4.3017,223568.5436
2010-03-23 11:35:00,11.26,11.26,11.25,11.26,314564.0294606795,4.3055,4.3055,4.3017,4.3055,314564.0295
2010-03-23 11:40:00,11.25,11.26,11.25,11.25,546923.2596816346,4.3017,4.3055,4.3017,4.3017,546923.2597
2010-03-23 11:45:00,11.26,11.28,11.25,11.27,288429.5557139463,4.3055,4.3131,4.3017,4.3093,288429.5557
2010-03-23 11:50:00,11.27,11.27,11.25,11.26,434307.4364457116,4.3093,4.3093,4.3017,4.3055,434307.4364
2010-03-23 11:55:00,11.26,11.27,11.25,11.27,243763.3642195296,4.3055,4.3093,4.3017,4.3093,243763.3642
2010-03-23 12:00:00,11.27,11.27,11.27,11.27,133760.9883582799,4.3093,4.3093,4.3093,4.3093,133760.9884
2010-03-23 12:05:00,11.27,11.28,11.26,11.27,217391.30434782608,4.3093,4.3131,4.3055,4.3093,217391.3043
2010-03-23 12:10:00,11.27,11.27,11.25,11.27,275599.90496555,4.3093,4.3093,4.3017,4.3093,275599.905
2010-03-23 12:15:00,11.27,11.27,11.25,11.26,156331.67023045855,4.3093,4.3093,4.3017,4.3055,156331.6702
2010-03-23 12:20:00,11.26,11.28,11.25,11.27,506771.2045616536,4.3055,4.3131,4.3017,4.3093,506771.2046
2010-03-23 12:25:00,11.27,11.3,11.27,11.3,216203.3737229746,4.3093,4.3208,4.3093,4.3208,216203.3737
2010-03-23 12:30:00,11.3,11.31,11.28,11.28,255405.0843430744,4.3208,4.3246,4.3131,4.3131,255405.0843
2010-03-23 12:35:00,11.28,11.29,11.27,11.28,241149.91684485623,4.3131,4.317,4.3093,4.3131,241149.9168
2010-03-23 12:40:00,11.28,11.29,11.28,11.29,112140.6509859824,4.3131,4.317,4.3131,4.317,112140.651
2010-03-23 12:45:00,11.29,11.29,11.27,11.28,114754.09836065574,4.317,4.317,4.3093,4.3131,114754.0984
2010-03-23 12:50:00,11.28,11.29,11.28,11.29,86956.52173913043,4.3131,4.317,4.3131,4.317,86956.5217
2010-03-23 12:55:00,11.29,11.3,11.28,11.28,62960.32311712996,4.317,4.3208,4.3131,4.3131,62960.3231
2010-03-23 13:00:00,11.28,11.3,11.28,11.3,141601.33048229985,4.3131,4.3208,4.3131,4.3208,141601.3305
2010-03-23 13:05:00,11.29,11.3,11.29,11.29,129959.61035875505,4.317,4.3208,4.317,4.317,129959.6104
2010-03-23 13:10:00,11.29,11.31,11.28,11.3,318365.4074602043,4.317,4.3246,4.3131,4.3208,318365.4075
2010-03-23 13:15:00,11.3,11.31,11.3,11.31,185554.76360180567,4.3208,4.3246,4.3208,4.3246,185554.7636
2010-03-23 13:20:00,11.31,11.31,11.3,11.31,103112.37823711096,4.3246,4.3246,4.3208,4.3246,103112.3782
2010-03-23 13:25:00,11.31,11.32,11.31,11.31,153480.6367308149,4.3246,4.3284,4.3246,4.3246,153480.6367
2010-03-23 13:30:00,11.31,11.31,11.3,11.31,131385.12710857685,4.3246,4.3246,4.3208,4.3246,131385.1271
2010-03-23 13:35:00,11.31,11.33,11.31,11.31,205036.8258493704,4.3246,4.3323,4.3246,4.3246,205036.8258
2010-03-23 13:40:00,11.32,11.33,11.31,11.32,211451.6512235685,4.3284,4.3323,4.3246,4.3284,211451.6512
2010-03-23 13:45:00,11.31,11.33,11.31,11.32,234497.50534568785,4.3246,4.3323,4.3246,4.3284,234497.5053
2010-03-23 13:50:00,11.32,11.34,11.31,11.34,265146.11546685675,4.3284,4.3361,4.3246,4.3361,265146.1155
2010-03-23 13:55:00,11.34,11.34,11.32,11.32,334758.85008315515,4.3361,4.3361,4.3284,4.3284,334758.8501
2010-03-23 14:00:00,11.32,11.33,11.32,11.33,282014.73033974814,4.3284,4.3323,4.3284,4.3323,282014.7303
2010-03-23 14:05:00,11.33,11.35,11.33,11.35,358042.2903302447,4.3323,4.3399,4.3323,4.3399,358042.2903
2010-03-23 14:10:00,11.35,11.36,11.35,11.36,107864.100736517,4.3399,4.3437,4.3399,4.3437,107864.1007
2010-03-23 14:15:00,11.36,11.36,11.35,11.35,146115.46685673558,4.3437,4.3437,4.3399,4.3399,146115.4669
2010-03-23 14:20:00,11.34,11.36,11.34,11.35,126395.81848420051,4.3361,4.3437,4.3361,4.3399,126395.8185
2010-03-23 14:25:00,11.35,11.36,11.35,11.36,56783.08386790212,4.3399,4.3437,4.3399,4.3437,56783.0839
2010-03-23 14:30:00,11.36,11.36,11.35,11.35,261582.3235923022,4.3437,4.3437,4.3399,4.3399,261582.3236
2010-03-23 14:35:00,11.35,11.36,11.34,11.36,137799.952482775,4.3399,4.3437,4.3361,4.3437,137799.9525
2010-03-23 14:40:00,11.35,11.36,11.35,11.36,69850.3207412687,4.3399,4.3437,4.3399,4.3437,69850.3207
2010-03-23 14:45:00,11.36,11.36,11.35,11.36,136849.6079828938,4.3437,4.3437,4.3399,4.3437,136849.608
2010-03-23 14:50:00,11.36,11.36,11.34,11.34,70800.66524114992,4.3437,4.3437,4.3361,4.3361,70800.6652
2010-03-23 14:55:00,11.34,11.36,11.33,11.35,112140.6509859824,4.3361,4.3437,4.3323,4.3399,112140.651
2010-03-23 15:00:00,11.36,11.36,11.34,11.36,128058.92135899264,4.3437,4.3437,4.3361,4.3437,128058.9214
2010-03-23 15:05:00,11.36,11.37,11.35,11.37,215253.02922309336,4.3437,4.3476,4.3399,4.3476,215253.0292
2010-03-23 15:10:00,11.36,11.37,11.36,11.37,354240.9123307199,4.3437,4.3476,4.3437,4.3476,354240.9123
2010-03-23 15:15:00,11.37,11.38,11.36,11.36,254929.91209313367,4.3476,4.3514,4.3437,4.3437,254929.9121
2010-03-23 15:20:00,11.37,11.38,11.36,11.37,239011.6417201236,4.3476,4.3514,4.3437,4.3476,239011.6417
2010-03-23 15:25:00,11.37,11.39,11.36,11.38,425754.3359467808,4.3476,4.3552,4.3437,4.3514,425754.3359
2010-03-23 15:30:00,11.37,11.38,11.36,11.38,258256.117842718,4.3476,4.3514,4.3437,4.3514,258256.1178
2010-03-23 15:35:00,11.37,11.4,11.37,11.39,376098.8358279877,4.3476,4.359,4.3476,4.3552,376098.8358
2010-03-23 15:40:00,11.39,11.4,11.38,11.39,567118.0803041103,4.3552,4.359,4.3514,4.3552,567118.0803
2010-03-23 15:45:00,11.39,11.4,11.38,11.38,416726.0631979093,4.3552,4.359,4.3514,4.3514,416726.0632
2010-03-23 15:50:00,11.38,11.39,11.37,11.38,467331.9078165835,4.3514,4.3552,4.3476,4.3514,467331.9078
2010-03-23 15:55:00,11.38,11.41,11.37,11.39,1480636.7308149205,4.3514,4.3629,4.3476,4.3552,1480636.7308
2010-03-24 09:30:00,11.36,11.44,11.33,11.42,539558.0898075552,4.3437,4.3743,4.3323,4.3667,539558.0898
2010-03-24 09:35:00,11.42,11.44,11.37,11.38,442622.95081967214,4.3667,4.3743,4.3476,4.3514,442622.9508
2010-03-24 09:40:00,11.38,11.38,11.36,11.36,321929.19933475886,4.3514,4.3514,4.3437,4.3437,321929.1993
2010-03-24 09:45:00,11.36,11.39,11.36,11.38,223330.9574720836,4.3437,4.3552,4.3437,4.3514,223330.9575
2010-03-24 09:50:00,11.39,11.41,11.39,11.41,359942.9793300072,4.3552,4.3629,4.3552,4.3629,359942.9793
2010-03-24 09:55:00,11.41,11.44,11.4,11.4,437158.4699453552,4.3629,4.3743,4.359,4.359,437158.4699
2010-03-24 10:00:00,11.4,11.4,11.35,11.36,543359.4678070801,4.359,4.359,4.3399,4.3437,543359.4678
2010-03-24 10:05:00,11.36,11.4,11.35,11.39,191494.4167260632,4.3437,4.359,4.3399,4.3552,191494.4167
2010-03-24 10:10:00,11.39,11.4,11.36,11.38,233784.7469707769,4.3552,4.359,4.3437,4.3514,233784.747
2010-03-24 10:15:00,11.38,11.42,11.37,11.4,472321.21644095983,4.3514,4.3667,4.3476,4.359,472321.2164
2010-03-24 10:20:00,11.4,11.41,11.39,11.41,465906.3910667617,4.359,4.3629,4.3552,4.3629,465906.3911
2010-03-24 10:25:00,11.41,11.42,11.4,11.41,328344.024708957,4.3629,4.3667,4.359,4.3629,328344.0247
2010-03-24 10:30:00,11.41,11.41,11.39,11.41,661914.9441672607,4.3629,4.3629,4.3552,4.3629,661914.9442
2010-03-24 10:35:00,11.4,11.41,11.39,11.39,568306.0109289618,4.359,4.3629,4.3552,4.3552,568306.0109
2010-03-24 10:40:00,11.39,11.4,11.39,11.39,657638.3939177953,4.3552,4.359,4.3552,4.3552,657638.3939
2010-03-24 10:45:00,11.4,11.41,11.38,11.4,647184.604419102,4.359,4.3629,4.3514,4.359,647184.6044
2010-03-24 10:50:00,11.4,11.41,11.39,11.41,320266.09645996673,4.359,4.3629,4.3552,4.3629,320266.0965
2010-03-24 10:55:00,11.41,11.43,11.4,11.41,409598.4794488002,4.3629,4.3705,4.359,4.3629,409598.4794
2010-03-24 11:00:00,11.41,11.42,11.39,11.39,182941.3162271324,4.3629,4.3667,4.3552,4.3552,182941.3162
2010-03-24 11:05:00,11.39,11.41,11.38,11.41,565692.5635542885,4.3552,4.3629,4.3514,4.3629,565692.5636
2010-03-24 11:10:00,11.41,11.42,11.39,11.4,303872.6538370159,4.3629,4.3667,4.3552,4.359,303872.6538
2010-03-24 11:15:00,11.4,11.4,11.38,11.39,335946.78070800664,4.359,4.359,4.3514,4.3552,335946.7807
2010-03-24 11:20:00,11.39,11.39,11.36,11.39,253979.5675932525,4.3552,4.3552,4.3437,4.3552,253979.5676
2010-03-24 11:25:00,11.39,11.39,11.37,11.38,234972.67759562843,4.3552,4.3552,4.3476,4.3514,234972.6776
2010-03-24 11:30:00,11.38,11.39,11.35,11.36,195295.79472558803,4.3514,4.3552,4.3399,4.3437,195295.7947
2010-03-24 11:35:00,11.35,11.38,11.35,11.37,152292.7061059634,4.3399,4.3514,4.3399,4.3476,152292.7061
2010-03-24 11:40:00,11.37,11.39,11.37,11.39,137562.3663578047,4.3476,4.3552,4.3476,4.3552,137562.3664
2010-03-24 11:45:00,11.39,11.39,11.37,11.37,76502.73224043717,4.3552,4.3552,4.3476,4.3476,76502.7322
2010-03-24 11:50:00,11.37,11.38,11.37,11.38,72463.76811594203,4.3476,4.3514,4.3476,4.3514,72463.7681
2010-03-24 11:55:00,11.38,11.39,11.38,11.39,58921.35899263483,4.3514,4.3552,4.3514,4.3552,58921.359
2010-03-24 12:00:00,11.39,11.4,11.38,11.38,117605.13186029936,4.3552,4.359,4.3514,4.3514,117605.1319
2010-03-24 12:05:00,11.39,11.41,11.39,11.4,155618.91185554763,4.3552,4.3629,4.3552,4.359,155618.9119
2010-03-24 12:10:00,11.4,11.42,11.4,11.41,319790.92421002616,4.359,4.3667,4.359,4.3629,319790.9242
2010-03-24 12:15:00,11.42,11.43,11.41,11.42,129009.26585887384,4.3667,4.3705,4.3629,4.3667,129009.2659
2010-03-24 12:20:00,11.42,11.43,11.41,11.41,611309.0995485864,4.3667,4.3705,4.3629,4.3629,611309.0995
2010-03-24 12:25:00,11.42,11.42,11.4,11.41,339272.9864575909,4.3667,4.3667,4.359,4.3629,339272.9865
2010-03-24 12:30:00,11.41,11.42,11.41,11.42,90757.89973865528,4.3629,4.3667,4.3629,4.3667,90757.8997
2010-03-24 12:35:00,11.42,11.43,11.41,11.41,217391.30434782608,4.3667,4.3705,4.3629,4.3629,217391.3043
2010-03-24 12:40:00,11.41,11.42,11.37,11.37,558327.3936802091,4.3629,4.3667,4.3476,4.3476,558327.3937
2010-03-24 12:45:00,11.37,11.4,11.37,11.39,216203.3737229746,4.3476,4.359,4.3476,4.3552,216203.3737
2010-03-24 12:50:00,11.38,11.39,11.38,11.38,132335.47160845806,4.3514,4.3552,4.3514,4.3514,132335.4716
2010-03-24 12:55:00,11.38,11.39,11.37,11.37,72463.76811594203,4.3514,4.3552,4.3476,4.3476,72463.7681
2010-03-24 13:00:00,11.38,11.38,11.33,11.33,576621.5253029224,4.3514,4.3514,4.3323,4.3323,576621.5253
2010-03-24 13:05:00,11.33,11.35,11.33,11.35,183178.90235210265,4.3323,4.3399,4.3323,4.3399,183178.9024
2010-03-24 13:10:00,11.35,11.36,11.34,11.35,297220.2423378475,4.3399,4.3437,4.3361,4.3399,297220.2423
2010-03-24 13:15:00,11.34,11.35,11.33,11.33,85293.41886433832,4.3361,4.3399,4.3323,4.3323,85293.4189
2010-03-24 13:20:00,11.33,11.36,11.33,11.35,108101.6868614873,4.3323,4.3437,4.3323,4.3399,108101.6869
2010-03-24 13:25:00,11.35,11.37,11.35,11.36,134473.74673319078,4.3399,4.3476,4.3399,4.3437,134473.7467
2010-03-24 13:30:00,11.37,11.37,11.36,11.37,54169.6364932288,4.3476,4.3476,4.3437,4.3476,54169.6365
2010-03-24 13:35:00,11.37,11.39,11.36,11.37,228795.43834640057,4.3476,4.3552,4.3437,4.3476,228795.4383
2010-03-24 13:40:00,11.36,11.39,11.36,11.38,107151.34236160608,4.3437,4.3552,4.3437,4.3514,107151.3424
2010-03-24 13:45:00,11.38,11.39,11.34,11.34,272748.8714659064,4.3514,4.3552,4.3361,4.3361,272748.8715
2010-03-24 13:50:00,11.35,11.36,11.33,11.36,153480.6367308149,4.3399,4.3437,4.3323,4.3437,153480.6367
2010-03-24 13:55:00,11.36,11.37,11.35,11.36,257305.7733428368,4.3437,4.3476,4.3399,4.3437,257305.7733
2010-03-24 14:00:00,11.37,11.37,11.36,11.36,131147.54098360657,4.3476,4.3476,4.3437,4.3437,131147.541
2010-03-24 14:05:00,11.36,11.36,11.35,11.35,109289.6174863388,4.3437,4.3437,4.3399,4.3399,109289.6175
2010-03-24 14:10:00,11.35,11.38,11.35,11.38,144452.36398194346,4.3399,4.3514,4.3399,4.3514,144452.364
2010-03-24 14:15:00,11.38,11.38,11.37,11.37,93371.34711332858,4.3514,4.3514,4.3476,4.3476,93371.3471
2010-03-24 14:20:00,11.37,11.37,11.36,11.37,171537.18222855785,4.3476,4.3476,4.3437,4.3476,171537.1822
2010-03-24 14:25:00,11.38,11.38,11.36,11.36,77453.07674031837,4.3514,4.3514,4.3437,4.3437,77453.0767
2010-03-24 14:30:00,11.36,11.38,11.35,11.35,104062.72273699216,4.3437,4.3514,4.3399,4.3399,104062.7227
2010-03-24 14:35:00,11.35,11.36,11.34,11.34,237586.12497030167,4.3399,4.3437,4.3361,4.3361,237586.125
2010-03-24 14:40:00,11.35,11.35,11.33,11.35,217866.47659776668,4.3399,4.3399,4.3323,4.3399,217866.4766
2010-03-24 14:45:00,11.35,11.36,11.34,11.35,121168.92373485387,4.3399,4.3437,4.3361,4.3399,121168.9237
2010-03-24 14:50:00,11.35,11.35,11.33,11.34,351152.292706106,4.3399,4.3399,4.3323,4.3361,351152.2927
2010-03-24 14:55:00,11.34,11.36,11.33,11.34,242337.84746970772,4.3361,4.3437,4.3323,4.3361,242337.8475
2010-03-24 15:00:00,11.34,11.35,11.33,11.33,599667.3794250416,4.3361,4.3399,4.3323,4.3323,599667.3794
2010-03-24 15:05:00,11.33,11.33,11.31,11.33,719885.9586600143,4.3323,4.3323,4.3246,4.3323,719885.9587
2010-03-24 15:10:00,11.33,11.33,11.31,11.32,229508.19672131148,4.3323,4.3323,4.3246,4.3284,229508.1967
2010-03-24 15:15:00,11.32,11.33,11.31,11.33,388690.9004514137,4.3284,4.3323,4.3246,4.3323,388690.9005
2010-03-24 15:20:00,11.33,11.34,11.32,11.34,165359.94297933002,4.3323,4.3361,4.3284,4.3361,165359.943
2010-03-24 15:25:00,11.34,11.34,11.33,11.34,155381.32573057734,4.3361,4.3361,4.3323,4.3361,155381.3257
2010-03-24 15:30:00,11.34,11.36,11.33,11.35,485863.62556426704,4.3361,4.3437,4.3323,4.3399,485863.6256
2010-03-24 15:35:00,11.35,11.36,11.34,11.34,466856.7355666429,4.3399,4.3437,4.3361,4.3361,466856.7356
2010-03-24 15:40:00,11.35,11.36,11.34,11.35,479448.8001900689,4.3399,4.3437,4.3361,4.3399,479448.8002
2010-03-24 15:45:00,11.36,11.36,11.32,11.33,1148966.5003563792,4.3437,4.3437,4.3284,4.3323,1148966.5004
2010-03-24 15:50:00,11.33,11.34,11.32,11.33,822047.992397244,4.3323,4.3361,4.3284,4.3323,822047.9924
2010-03-24 15:55:00,11.33,11.35,11.33,11.34,795913.5186505108,4.3323,4.3399,4.3323,4.3361,795913.5187
2010-03-25 09:30:00,11.66,11.73,11.66,11.66,1670230.4585412212,4.4584,4.4852,4.4584,4.4584,1670230.4585
2010-03-25 09:35:00,11.66,11.67,11.62,11.63,1382038.488952245,4.4584,4.4623,4.4432,4.447,1382038.489
2010-03-25 09:40:00,11.63,11.73,11.63,11.73,2309099.5485863625,4.447,4.4852,4.447,4.4852,2309099.5486
2010-03-25 09:45:00,11.73,11.76,11.7,11.75,2221430.2684723213,4.4852,4.4967,4.4737,4.4929,2221430.2685
2010-03-25 09:50:00,11.75,11.79,11.74,11.76,1539795.6759325257,4.4929,4.5082,4.489,4.4967,1539795.6759
2010-03-25 09:55:00,11.76,11.82,11.75,11.75,2381088.144452364,4.4967,4.5196,4.4929,4.4929,2381088.1445
2010-03-25 10:00:00,11.75,11.8,11.75,11.79,2064148.2537419808,4.4929,4.512,4.4929,4.5082,2064148.2537
2010-03-25 10:05:00,11.79,11.85,11.77,11.84,2344737.467331908,4.5082,4.5311,4.5005,4.5273,2344737.4673
2010-03-25 10:10:00,11.84,11.89,11.84,11.89,1712758.3749109053,4.5273,4.5464,4.5273,4.5464,1712758.3749
2010-03-25 10:15:00,11.89,11.94,11.88,11.91,2926110.715134236,4.5464,4.5655,4.5426,4.554,2926110.7151
2010-03-25 10:20:00,11.91,11.92,11.87,11.89,1612259.4440484676,4.554,4.5579,4.5387,4.5464,1612259.444
2010-03-25 10:25:00,11.89,11.92,11.88,11.88,1429793.3000712758,4.5464,4.5579,4.5426,4.5426,1429793.3001
2010-03-25 10:30:00,11.89,11.9,11.84,11.84,1381563.3167023046,4.5464,4.5502,4.5273,4.5273,1381563.3167
2010-03-25 10:35:00,11.85,11.85,11.82,11.82,1044191.019244476,4.5311,4.5311,4.5196,4.5196,1044191.0192
2010-03-25 10:40:00,11.82,11.82,11.77,11.77,1922784.509384652,4.5196,4.5196,4.5005,4.5005,1922784.5094
2010-03-25 10:45:00,11.79,11.79,11.76,11.77,2135661.6773580424,4.5082,4.5082,4.4967,4.5005,2135661.6774
2010-03-25 10:50:00,11.77,11.77,11.72,11.72,1057495.842242813,4.5005,4.5005,4.4814,4.4814,1057495.8422
2010-03-25 10:55:00,11.72,11.75,11.71,11.74,1680446.6619149442,4.4814,4.4929,4.4776,4.489,1680446.6619
2010-03-25 11:00:00,11.74,11.79,11.74,11.77,874079.3537657401,4.489,4.5082,4.489,4.5005,874079.3538
2010-03-25 11:05:00,11.78,11.79,11.76,11.79,1024471.3708719412,4.5043,4.5082,4.4967,4.5082,1024471.3709
2010-03-25 11:10:00,11.79,11.81,11.76,11.76,1071751.009741031,4.5082,4.5158,4.4967,4.4967,1071751.0097
2010-03-25 11:15:00,11.77,11.77,11.73,11.73,813970.0641482538,4.5005,4.5005,4.4852,4.4852,813970.0641
2010-03-25 11:20:00,11.73,11.74,11.7,11.71,751722.4994060347,4.4852,4.489,4.4737,4.4776,751722.4994
2010-03-25 11:25:00,11.7,11.73,11.69,11.73,339035.4003326206,4.4737,4.4852,4.4699,4.4852,339035.4003
2010-03-25 11:30:00,11.73,11.76,11.72,11.76,383939.1779520076,4.4852,4.4967,4.4814,4.4967,383939.178
2010-03-25 11:35:00,11.76,11.76,11.75,11.75,134711.3328581611,4.4967,4.4967,4.4929,4.4929,134711.3329
2010-03-25 11:40:00,11.75,11.76,11.73,11.73,562366.3578047042,4.4929,4.4967,4.4852,4.4852,562366.3578
2010-03-25 11:45:00,11.73,11.74,11.65,11.68,1666666.6666666667,4.4852,4.489,4.4546,4.4661,1666666.6667
2010-03-25 11:50:00,11.67,11.71,11.67,11.71,997861.7248752674,4.4623,4.4776,4.4623,4.4776,997861.7249
2010-03-25 11:55:00,11.71,11.73,11.69,11.71,1067712.045616536,4.4776,4.4852,4.4699,4.4776,1067712.0456
2010-03-25 12:00:00,11.71,11.72,11.71,11.71,317890.2352102637,4.4776,4.4814,4.4776,4.4776,317890.2352
2010-03-25 12:05:00,11.71,11.72,11.71,11.71,731052.5065336184,4.4776,4.4814,4.4776,4.4776,731052.5065
2010-03-25 12:10:00,11.71,11.72,11.69,11.69,645283.9154193396,4.4776,4.4814,4.4699,4.4699,645283.9154
2010-03-25 12:15:00,11.7,11.7,11.65,11.66,575908.7669280114,4.4737,4.4737,4.4546,4.4584,575908.7669
2010-03-25 12:20:00,11.67,11.68,11.66,11.68,309574.72083630314,4.4623,4.4661,4.4584,4.4661,309574.7208
2010-03-25 12:25:00,11.68,11.69,11.68,11.69,298170.5868377287,4.4661,4.4699,4.4661,4.4699,298170.5868
2010-03-25 12:30:00,11.69,11.7,11.68,11.7,243050.6058446187,4.4699,4.4737,4.4661,4.4737,243050.6058
2010-03-25 12:35:00,11.7,11.71,11.69,11.7,246376.8115942029,4.4737,4.4776,4.4699,4.4737,246376.8116
2010-03-25 12:40:00,11.7,11.7,11.68,11.69,298883.3452126396,4.4737,4.4737,4.4661,4.4699,298883.3452
2010-03-25 12:45:00,11.69,11.7,11.69,11.69,257068.18721786648,4.4699,4.4737,4.4699,4.4699,257068.1872
2010-03-25 12:50:00,11.69,11.7,11.68,11.7,329769.54145877884,4.4699,4.4737,4.4661,4.4737,329769.5415
2010-03-25 12:55:00,11.7,11.7,11.69,11.69,368971.2520788786,4.4737,4.4737,4.4699,4.4699,368971.2521
2010-03-25 13:00:00,11.7,11.71,11.68,11.69,352815.3955808981,4.4737,4.4776,4.4661,4.4699,352815.3956
2010-03-25 13:05:00,11.69,11.72,11.69,11.72,343549.53670705634,4.4699,4.4814,4.4699,4.4814,343549.5367
2010-03-25 13:10:00,11.72,11.73,11.72,11.72,272986.4575908767,4.4814,4.4852,4.4814,4.4814,272986.4576
2010-03-25 13:15:00,11.72,11.75,11.72,11.75,251128.53409360893,4.4814,4.4929,4.4814,4.4929,251128.5341
2010-03-25 13:20:00,11.75,11.76,11.74,11.76,336659.5390829176,4.4929,4.4967,4.489,4.4967,336659.5391
2010-03-25 13:25:00,11.75,11.79,11.75,11.77,625564.2670468044,4.4929,4.5082,4.4929,4.5005,625564.267
2010-03-25 13:30:00,11.76,11.77,11.75,11.76,354716.0845806605,4.4967,4.5005,4.4929,4.4967,354716.0846
2010-03-25 13:35:00,11.76,11.76,11.73,11.73,303159.895462105,4.4967,4.4967,4.4852,4.4852,303159.8955
2010-03-25 13:40:00,11.73,11.74,11.69,11.69,1282014.730339748,4.4852,4.489,4.4699,4.4699,1282014.7303
2010-03-25 13:45:00,11.69,11.71,11.67,11.68,499406.0346875743,4.4699,4.4776,4.4623,4.4661,499406.0347
2010-03-25 13:50:00,11.67,11.68,11.65,11.66,340460.9170824424,4.4623,4.4661,4.4546,4.4584,340460.9171
2010-03-25 13:55:00,11.66,11.67,11.64,11.66,487526.7284390592,4.4584,4.4623,4.4508,4.4584,487526.7284
2010-03-25 14:00:00,11.66,11.66,11.64,11.65,189831.3138512711,4.4584,4.4584,4.4508,4.4546,189831.3139
2010-03-25 14:05:00,11.66,11.68,11.65,11.67,436445.7115704443,4.4584,4.4661,4.4546,4.4623,436445.7116
2010-03-25 14:10:00,11.67,11.67,11.65,11.67,286291.2805892136,4.4623,4.4623,4.4546,4.4623,286291.2806
2010-03-25 14:15:00,11.67,11.67,11.66,11.67,293656.45046329295,4.4623,4.4623,4.4584,4.4623,293656.4505
2010-03-25 14:20:00,11.67,11.67,11.63,11.63,334283.6778332146,4.4623,4.4623,4.447,4.447,334283.6778
2010-03-25 14:25:00,11.63,11.65,11.6,11.6,684248.039914469,4.447,4.4546,4.4355,4.4355,684248.0399
2010-03-25 14:30:00,11.6,11.63,11.59,11.63,427179.8526966025,4.4355,4.447,4.4317,4.447,427179.8527
2010-03-25 14:35:00,11.63,11.66,11.62,11.66,364457.1157044429,4.447,4.4584,4.4432,4.4584,364457.1157
2010-03-25 14:40:00,11.66,11.68,11.65,11.68,324305.0605844619,4.4584,4.4661,4.4546,4.4661,324305.0606
2010-03-25 14:45:00,11.68,11.68,11.64,11.64,234497.50534568785,4.4661,4.4661,4.4508,4.4508,234497.5053
2010-03-25 14:50:00,11.64,11.66,11.63,11.66,315989.54621050134,4.4508,4.4584,4.447,4.4584,315989.5462
2010-03-25 14:55:00,11.66,11.68,11.66,11.68,362318.8405797101,4.4584,4.4661,4.4584,4.4661,362318.8406
2010-03-25 15:00:00,11.68,11.71,11.68,11.71,521263.958184842,4.4661,4.4776,4.4661,4.4776,521263.9582
2010-03-25 15:05:00,11.71,11.72,11.7,11.7,514849.1328106439,4.4776,4.4814,4.4737,4.4737,514849.1328
2010-03-25 15:10:00,11.7,11.71,11.7,11.7,424566.4053219292,4.4737,4.4776,4.4737,4.4737,424566.4053
2010-03-25 15:15:00,11.7,11.7,11.69,11.7,318840.57971014496,4.4737,4.4737,4.4699,4.4737,318840.5797
2010-03-25 15:20:00,11.7,11.71,11.69,11.71,502019.4820622476,4.4737,4.4776,4.4699,4.4776,502019.4821
2010-03-25 15:25:00,11.71,11.73,11.71,11.71,1439534.3311950583,4.4776,4.4852,4.4776,4.4776,1439534.3312
2010-03-25 15:30:00,11.71,11.71,11.68,11.68,554763.6018056546,4.4776,4.4776,4.4661,4.4661,554763.6018
2010-03-25 15:35:00,11.69,11.71,11.67,11.67,1625801.853171775,4.4699,4.4776,4.4623,4.4623,1625801.8532
2010-03-25 15:40:00,11.67,11.71,11.66,11.7,1070325.4929912093,4.4623,4.4776,4.4584,4.4737,1070325.493
2010-03-25 15:45:00,11.7,11.7,11.65,11.66,1954858.6362556424,4.4737,4.4737,4.4546,4.4584,1954858.6363
2010-03-25 15:50:00,11.65,11.66,11.64,11.65,1879068.6623901164,4.4546,4.4584,4.4508,4.4546,1879068.6624
2010-03-25 15:55:00,11.65,11.66,11.6,11.6,2817533.856022808,4.4546,4.4584,4.4355,4.4355,2817533.856
2010-03-26 09:30:00,11.63,11.68,11.59,11.63,933951.057258256,4.447,4.4661,4.4317,4.447,933951.0573
2010-03-26 09:35:00,11.62,11.63,11.52,11.55,2438583.986695177,4.4432,4.447,4.4049,4.4164,2438583.9867
2010-03-26 09:40:00,11.55,11.59,11.55,11.59,758612.4970301734,4.4164,4.4317,4.4164,4.4317,758612.497
2010-03-26 09:45:00,11.59,11.66,11.58,11.62,1523402.233309575,4.4317,4.4584,4.4279,4.4432,1523402.2333
2010-03-26 09:50:00,11.61,11.62,11.58,11.59,392254.6923259682,4.4393,4.4432,4.4279,4.4317,392254.6923
2010-03-26 09:55:00,11.59,11.62,11.57,11.57,517937.7524352578,4.4317,4.4432,4.424,4.424,517937.7524
2010-03-26 10:00:00,11.57,11.6,11.57,11.6,490615.34806367307,4.424,4.4355,4.424,4.4355,490615.3481
2010-03-26 10:05:00,11.6,11.6,11.58,11.58,271323.3547160846,4.4355,4.4355,4.4279,4.4279,271323.3547
2010-03-26 10:10:00,11.58,11.58,11.57,11.57,315514.3739605607,4.4279,4.4279,4.424,4.424,315514.374
2010-03-26 10:15:00,11.57,11.6,11.57,11.59,382751.2473271561,4.424,4.4355,4.424,4.4317,382751.2473
2010-03-26 10:20:00,11.59,11.6,11.58,11.59,264195.77096697554,4.4317,4.4355,4.4279,4.4317,264195.771
2010-03-26 10:25:00,11.6,11.6,11.59,11.6,230933.7134711333,4.4355,4.4355,4.4317,4.4355,230933.7135
2010-03-26 10:30:00,11.6,11.63,11.6,11.61,493703.967688287,4.4355,4.447,4.4355,4.4393,493703.9677
2010-03-26 10:35:00,11.61,11.61,11.58,11.6,416726.0631979093,4.4393,4.4393,4.4279,4.4355,416726.0632
2010-03-26 10:40:00,11.6,11.6,11.58,11.58,188643.3832264196,4.4355,4.4355,4.4279,4.4279,188643.3832
2010-03-26 10:45:00,11.58,11.59,11.57,11.59,372297.4578284628,4.4279,4.4317,4.424,4.4317,372297.4578
2010-03-26 10:50:00,11.58,11.61,11.58,11.59,438346.4005702067,4.4279,4.4393,4.4279,4.4317,438346.4006
2010-03-26 10:55:00,11.59,11.6,11.57,11.57,220717.5100974104,4.4317,4.4355,4.424,4.424,220717.5101
2010-03-26 11:00:00,11.57,11.6,11.57,11.58,460441.9101924448,4.424,4.4355,4.424,4.4279,460441.9102
2010-03-26 11:05:00,11.58,11.58,11.56,11.58,238298.88334521264,4.4279,4.4279,4.4202,4.4279,238298.8833
2010-03-26 11:10:00,11.58,11.59,11.57,11.57,548111.1903064861,4.4279,4.4317,4.424,4.424,548111.1903
2010-03-26 11:15:00,11.57,11.6,11.56,11.59,217866.47659776668,4.424,4.4355,4.4202,4.4317,217866.4766
2010-03-26 11:20:00,11.59,11.61,11.59,11.61,225469.23259681635,4.4317,4.4393,4.4317,4.4393,225469.2326
2010-03-26 11:25:00,11.61,11.62,11.6,11.61,233309.5747208363,4.4393,4.4432,4.4355,4.4393,233309.5747
2010-03-26 11:30:00,11.61,11.62,11.61,11.61,339035.4003326206,4.4393,4.4432,4.4393,4.4393,339035.4003
2010-03-26 11:35:00,11.62,11.62,11.61,11.61,158945.11760513188,4.4432,4.4432,4.4393,4.4393,158945.1176
2010-03-26 11:40:00,11.61,11.63,11.61,11.63,177001.6631028748,4.4393,4.447,4.4393,4.447,177001.6631
2010-03-26 11:45:00,11.63,11.63,11.61,11.63,171299.59610358757,4.447,4.447,4.4393,4.447,171299.5961
2010-03-26 11:50:00,11.63,11.64,11.62,11.63,253266.8092183417,4.447,4.4508,4.4432,4.447,253266.8092
2010-03-26 11:55:00,11.63,11.63,11.62,11.63,65336.18436683298,4.447,4.447,4.4432,4.447,65336.1844
2010-03-26 12:00:00,11.63,11.64,11.62,11.64,177714.4214777857,4.447,4.4508,4.4432,4.4508,177714.4215
2010-03-26 12:05:00,11.64,11.65,11.64,11.65,108101.6868614873,4.4508,4.4546,4.4508,4.4546,108101.6869
2010-03-26 12:10:00,11.65,11.65,11.63,11.64,203373.7229745783,4.4546,4.4546,4.447,4.4508,203373.723
2010-03-26 12:15:00,11.64,11.64,11.63,11.63,73414.11261582324,4.4508,4.4508,4.447,4.447,73414.1126
2010-03-26 12:20:00,11.63,11.63,11.6,11.6,210976.478973628,4.447,4.447,4.4355,4.4355,210976.479
2010-03-26 12:25:00,11.6,11.6,11.57,11.57,260156.8068424804,4.4355,4.4355,4.424,4.424,260156.8068
2010-03-26 12:30:00,11.57,11.6,11.57,11.57,555951.5324305061,4.424,4.4355,4.424,4.424,555951.5324
2010-03-26 12:35:00,11.57,11.57,11.53,11.57,461867.4269422666,4.424,4.424,4.4087,4.424,461867.4269
2010-03-26 12:40:00,11.57,11.58,11.56,11.58,86006.17723924923,4.424,4.4279,4.4202,4.4279,86006.1772
2010-03-26 12:45:00,11.57,11.57,11.54,11.54,249703.0173437872,4.424,4.424,4.4126,4.4126,249703.0173
2010-03-26 12:50:00,11.54,11.57,11.54,11.57,153480.6367308149,4.4126,4.424,4.4126,4.424,153480.6367
2010-03-26 12:55:00,11.56,11.57,11.53,11.54,176526.4908529342,4.4202,4.424,4.4087,4.4126,176526.4909
2010-03-26 13:00:00,11.54,11.56,11.53,11.55,280351.6274649561,4.4126,4.4202,4.4087,4.4164,280351.6275
2010-03-26 13:05:00,11.55,11.56,11.48,11.49,463055.3575671181,4.4164,4.4202,4.3896,4.3934,463055.3576
2010-03-26 13:10:00,11.5,11.52,11.49,11.52,239961.9862200048,4.3973,4.4049,4.3934,4.4049,239961.9862
2010-03-26 13:15:00,11.52,11.52,11.5,11.52,280826.79971489665,4.4049,4.4049,4.3973,4.4049,280826.7997
2010-03-26 13:20:00,11.52,11.55,11.51,11.53,71988.59586600143,4.4049,4.4164,4.4011,4.4087,71988.5959
2010-03-26 13:25:00,11.53,11.53,11.51,11.51,100023.75861249704,4.4087,4.4087,4.4011,4.4011,100023.7586
2010-03-26 13:30:00,11.51,11.52,11.49,11.51,240437.15846994537,4.4011,4.4049,4.3934,4.4011,240437.1585
2010-03-26 13:35:00,11.51,11.54,11.51,11.53,148728.91423140888,4.4011,4.4126,4.4011,4.4087,148728.9142
2010-03-26 13:40:00,11.53,11.56,11.53,11.53,105250.65336184368,4.4087,4.4202,4.4087,4.4087,105250.6534
2010-03-26 13:45:00,11.53,11.53,11.52,11.52,116892.37348538844,4.4087,4.4087,4.4049,4.4049,116892.3735
2010-03-26 13:50:00,11.52,11.56,11.52,11.53,286528.8667141839,4.4049,4.4202,4.4049,4.4087,286528.8667
2010-03-26 13:55:00,11.53,11.54,11.53,11.53,118555.47636018058,4.4087,4.4126,4.4087,4.4087,118555.4764
2010-03-26 14:00:00,11.53,11.53,11.51,11.52,74364.45711570444,4.4087,4.4087,4.4011,4.4049,74364.4571
2010-03-26 14:05:00,11.52,11.55,11.52,11.55,183416.4884770729,4.4049,4.4164,4.4049,4.4164,183416.4885
2010-03-26 14:10:00,11.54,11.55,11.53,11.54,64861.01211689237,4.4126,4.4164,4.4087,4.4126,64861.0121
2010-03-26 14:15:00,11.54,11.56,11.53,11.56,145640.29460679495,4.4126,4.4202,4.4087,4.4202,145640.2946
2010-03-26 14:20:00,11.55,11.56,11.53,11.54,244476.1225944405,4.4164,4.4202,4.4087,4.4126,244476.1226
2010-03-26 14:25:00,11.53,11.57,11.52,11.57,247089.5699691138,4.4087,4.424,4.4049,4.424,247089.57
2010-03-26 14:30:00,11.57,11.57,11.55,11.56,138275.1247327156,4.424,4.424,4.4164,4.4202,138275.1247
2010-03-26 14:35:00,11.56,11.57,11.55,11.57,136849.6079828938,4.4202,4.424,4.4164,4.424,136849.608
2010-03-26 14:40:00,11.57,11.57,11.56,11.56,150392.017106201,4.424,4.424,4.4202,4.4202,150392.0171
2010-03-26 14:45:00,11.56,11.57,11.55,11.55,108576.8591114279,4.4202,4.424,4.4164,4.4164,108576.8591
2010-03-26 14:50:00,11.55,11.56,11.53,11.55,135661.6773580423,4.4164,4.4202,4.4087,4.4164,135661.6774
2010-03-26 14:55:00,11.56,11.56,11.53,11.54,137324.7802328344,4.4202,4.4202,4.4087,4.4126,137324.7802
2010-03-26 15:00:00,11.54,11.55,11.53,11.54,247802.32834402472,4.4126,4.4164,4.4087,4.4126,247802.3283
2010-03-26 15:05:00,11.54,11.55,11.52,11.54,189356.14160133048,4.4126,4.4164,4.4049,4.4126,189356.1416
2010-03-26 15:10:00,11.54,11.55,11.51,11.55,311712.9959610359,4.4126,4.4164,4.4011,4.4164,311712.996
2010-03-26 15:15:00,11.55,11.56,11.55,11.56,146828.22523164647,4.4164,4.4202,4.4164,4.4202,146828.2252
2010-03-26 15:20:00,11.55,11.56,11.53,11.54,292943.692088382,4.4164,4.4202,4.4087,4.4126,292943.6921
2010-03-26 15:25:00,11.55,11.56,11.54,11.55,262532.6680921834,4.4164,4.4202,4.4126,4.4164,262532.6681
2010-03-26 15:30:00,11.55,11.55,11.54,11.54,277263.0078403421,4.4164,4.4164,4.4126,4.4126,277263.0078
2010-03-26 15:35:00,11.54,11.57,11.54,11.56,351627.46495604655,4.4126,4.424,4.4126,4.4202,351627.465
2010-03-26 15:40:00,11.56,11.57,11.55,11.55,633404.6091708244,4.4202,4.424,4.4164,4.4164,633404.6092
2010-03-26 15:45:00,11.55,11.55,11.54,11.55,644571.1570444286,4.4164,4.4164,4.4126,4.4164,644571.157
2010-03-26 15:50:00,11.55,11.57,11.54,11.56,746020.4324067475,4.4164,4.424,4.4126,4.4202,746020.4324
2010-03-26 15:55:00,11.57,11.57,11.55,11.55,1417676.4076977903,4.424,4.424,4.4164,4.4164,1417676.4077
2010-03-29 09:30:00,11.57,11.57,11.5,11.56,738892.8486576384,4.424,4.424,4.3973,4.4202,738892.8487
2010-03-29 09:35:00,11.56,11.57,11.53,11.57,355191.2568306011,4.4202,4.424,4.4087,4.424,355191.2568
2010-03-29 09:40:00,11.57,11.57,11.55,11.55,448325.0178189594,4.424,4.424,4.4164,4.4164,448325.0178
2010-03-29 09:45:00,11.55,11.58,11.55,11.57,359467.80708006653,4.4164,4.4279,4.4164,4.424,359467.8071
2010-03-29 09:50:00,11.57,11.57,11.55,11.55,251366.12021857925,4.424,4.424,4.4164,4.4164,251366.1202
2010-03-29 09:55:00,11.55,11.55,11.49,11.51,964599.667379425,4.4164,4.4164,4.3934,4.4011,964599.6674
2010-03-29 10:00:00,11.51,11.53,11.49,11.51,620099.7861724875,4.4011,4.4087,4.3934,4.4011,620099.7862
2010-03-29 10:05:00,11.51,11.55,11.49,11.55,511522.9270610596,4.4011,4.4164,4.3934,4.4164,511522.9271
2010-03-29 10:10:00,11.55,11.56,11.54,11.55,582561.1784271798,4.4164,4.4202,4.4126,4.4164,582561.1784
2010-03-29 10:15:00,11.55,11.55,11.52,11.53,490852.9341886434,4.4164,4.4164,4.4049,4.4087,490852.9342
2010-03-29 10:20:00,11.52,11.53,11.5,11.51,593965.3124257544,4.4049,4.4087,4.3973,4.4011,593965.3124
2010-03-29 10:25:00,11.51,11.52,11.5,11.51,388453.31432644336,4.4011,4.4049,4.3973,4.4011,388453.3143
2010-03-29 10:30:00,11.51,11.52,11.47,11.49,779282.4899025897,4.4011,4.4049,4.3858,4.3934,779282.4899
2010-03-29 10:35:00,11.49,11.5,11.49,11.5,707531.4801615586,4.3934,4.3973,4.3934,4.3973,707531.4802
2010-03-29 10:40:00,11.5,11.53,11.5,11.52,369684.0104537895,4.3973,4.4087,4.3973,4.4049,369684.0105
2010-03-29 10:45:00,11.52,11.52,11.5,11.51,122119.2682347351,4.4049,4.4049,4.3973,4.4011,122119.2682
2010-03-29 10:50:00,11.51,11.51,11.49,11.49,166072.7013542409,4.4011,4.4011,4.3934,4.3934,166072.7014
2010-03-29 10:55:00,11.49,11.53,11.49,11.53,326918.5079591352,4.3934,4.4087,4.3934,4.4087,326918.508
2010-03-29 11:00:00,11.53,11.53,11.51,11.52,204324.0674744595,4.4087,4.4087,4.4011,4.4049,204324.0675
2010-03-29 11:05:00,11.52,11.53,11.51,11.53,351627.46495604655,4.4049,4.4087,4.4011,4.4087,351627.465
2010-03-29 11:10:00,11.53,11.53,11.52,11.52,318840.57971014496,4.4087,4.4087,4.4049,4.4049,318840.5797
2010-03-29 11:15:00,11.53,11.53,11.52,11.52,141601.33048229985,4.4087,4.4087,4.4049,4.4049,141601.3305
2010-03-29 11:20:00,11.52,11.54,11.52,11.54,261344.737467332,4.4049,4.4126,4.4049,4.4126,261344.7375
2010-03-29 11:25:00,11.53,11.55,11.53,11.54,271798.5269660252,4.4087,4.4164,4.4087,4.4126,271798.527
2010-03-29 11:30:00,11.54,11.55,11.53,11.54,432406.7474459492,4.4126,4.4164,4.4087,4.4126,432406.7474
2010-03-29 11:35:00,11.54,11.54,11.53,11.54,119743.40698503208,4.4126,4.4126,4.4087,4.4126,119743.407
2010-03-29 11:40:00,11.54,11.55,11.54,11.55,186742.6942266572,4.4126,4.4164,4.4126,4.4164,186742.6942
2010-03-29 11:45:00,11.55,11.56,11.55,11.55,217153.7182228558,4.4164,4.4202,4.4164,4.4164,217153.7182
2010-03-29 11:50:00,11.55,11.55,11.53,11.53,137562.3663578047,4.4164,4.4164,4.4087,4.4087,137562.3664
2010-03-29 11:55:00,11.54,11.54,11.52,11.52,378474.6970776907,4.4126,4.4126,4.4049,4.4049,378474.6971
2010-03-29 12:00:00,11.52,11.54,11.52,11.53,469707.76906628656,4.4049,4.4126,4.4049,4.4087,469707.7691
2010-03-29 12:05:00,11.53,11.53,11.52,11.52,140413.39985744833,4.4087,4.4087,4.4049,4.4049,140413.3999
2010-03-29 12:10:00,11.52,11.54,11.52,11.53,288904.7279638869,4.4049,4.4126,4.4049,4.4087,288904.728
2010-03-29 12:15:00,11.53,11.54,11.52,11.52,287004.0389641245,4.4087,4.4126,4.4049,4.4049,287004.039
2010-03-29 12:20:00,11.52,11.53,11.51,11.52,457115.70444286056,4.4049,4.4087,4.4011,4.4049,457115.7044
2010-03-29 12:25:00,11.52,11.52,11.51,11.52,140650.98598241864,4.4049,4.4049,4.4011,4.4049,140650.986
2010-03-29 12:30:00,11.52,11.53,11.51,11.51,139463.05535756712,4.4049,4.4087,4.4011,4.4011,139463.0554
2010-03-29 12:35:00,11.51,11.52,11.5,11.52,114754.09836065574,4.4011,4.4049,4.3973,4.4049,114754.0984
2010-03-29 12:40:00,11.52,11.52,11.5,11.51,182466.1439771917,4.4049,4.4049,4.3973,4.4011,182466.144
2010-03-29 12:45:00,11.51,11.52,11.51,11.51,85055.83273936802,4.4011,4.4049,4.4011,4.4011,85055.8327
2010-03-29 12:50:00,11.52,11.52,11.49,11.5,250415.77571869805,4.4049,4.4049,4.3934,4.3973,250415.7757
2010-03-29 12:55:00,11.5,11.51,11.49,11.5,146115.46685673558,4.3973,4.4011,4.3934,4.3973,146115.4669
2010-03-29 13:00:00,11.5,11.52,11.49,11.51,338797.81420765026,4.3973,4.4049,4.3934,4.4011,338797.8142
2010-03-29 13:05:00,11.51,11.51,11.49,11.49,159895.46210501308,4.4011,4.4011,4.3934,4.3934,159895.4621
2010-03-29 13:10:00,11.49,11.5,11.48,11.49,180565.45497742933,4.3934,4.3973,4.3896,4.3934,180565.455
2010-03-29 13:15:00,11.49,11.49,11.47,11.47,163696.8401045379,4.3934,4.3934,4.3858,4.3858,163696.8401
2010-03-29 13:20:00,11.47,11.48,11.47,11.47,188168.21097647896,4.3858,4.3896,4.3858,4.3858,188168.211
2010-03-29 13:25:00,11.47,11.48,11.47,11.48,128771.67973390354,4.3858,4.3896,4.3858,4.3896,128771.6797
2010-03-29 13:30:00,11.47,11.49,11.47,11.47,209550.96222380613,4.3858,4.3934,4.3858,4.3858,209550.9622
2010-03-29 13:35:00,11.47,11.48,11.46,11.46,171774.76835352817,4.3858,4.3896,4.382,4.382,171774.7684
2010-03-29 13:40:00,11.47,11.47,11.44,11.44,434307.4364457116,4.3858,4.3858,4.3743,4.3743,434307.4364
2010-03-29 13:45:00,11.45,11.47,11.44,11.47,336659.5390829176,4.3782,4.3858,4.3743,4.3858,336659.5391
2010-03-29 13:50:00,11.47,11.48,11.47,11.47,71751.00974103113,4.3858,4.3896,4.3858,4.3858,71751.0097
2010-03-29 13:55:00,11.47,11.48,11.46,11.47,176288.9047279639,4.3858,4.3896,4.382,4.3858,176288.9047
2010-03-29 14:00:00,11.47,11.48,11.46,11.47,160370.63435495368,4.3858,4.3896,4.382,4.3858,160370.6344
2010-03-29 14:05:00,11.48,11.48,11.47,11.47,59158.94511760513,4.3896,4.3896,4.3858,4.3858,59158.9451
2010-03-29 14:10:00,11.47,11.49,11.47,11.48,282965.0748396293,4.3858,4.3934,4.3858,4.3896,282965.0748
2010-03-29 14:15:00,11.47,11.48,11.47,11.48,136136.8496079829,4.3858,4.3896,4.3858,4.3896,136136.8496
2010-03-29 14:20:00,11.48,11.48,11.47,11.47,73651.69874079354,4.3896,4.3896,4.3858,4.3858,73651.6987
2010-03-29 14:25:00,11.48,11.48,11.45,11.46,354953.6707056308,4.3896,4.3896,4.3782,4.382,354953.6707
2010-03-29 14:30:00,11.45,11.47,11.44,11.46,324067.47445949155,4.3782,4.3858,4.3743,4.382,324067.4745
2010-03-29 14:35:00,11.46,11.47,11.44,11.46,420289.8550724638,4.382,4.3858,4.3743,4.382,420289.8551
2010-03-29 14:40:00,11.46,11.46,11.44,11.44,160370.63435495368,4.382,4.382,4.3743,4.3743,160370.6344
2010-03-29 14:45:00,11.44,11.46,11.44,11.46,162033.73722974578,4.3743,4.382,4.3743,4.382,162033.7372
2010-03-29 14:50:00,11.45,11.47,11.44,11.47,131147.54098360657,4.3782,4.3858,4.3743,4.3858,131147.541
2010-03-29 14:55:00,11.47,11.47,11.44,11.45,299120.9313376099,4.3858,4.3858,4.3743,4.3782,299120.9313
2010-03-29 15:00:00,11.45,11.47,11.45,11.47,490615.34806367307,4.3782,4.3858,4.3782,4.3858,490615.3481
2010-03-29 15:05:00,11.47,11.47,11.46,11.46,634830.1259206462,4.3858,4.3858,4.382,4.382,634830.1259
2010-03-29 15:10:00,11.46,11.47,11.45,11.47,288191.969588976,4.382,4.3858,4.3782,4.3858,288191.9696
2010-03-29 15:15:00,11.47,11.48,11.46,11.47,162746.4956046567,4.3858,4.3896,4.382,4.3858,162746.4956
2010-03-29 15:20:00,11.47,11.47,11.46,11.47,144927.53623188406,4.3858,4.3858,4.382,4.3858,144927.5362
2010-03-29 15:25:00,11.47,11.47,11.46,11.46,403658.8263245426,4.3858,4.3858,4.382,4.382,403658.8263
2010-03-29 15:30:00,11.46,11.47,11.46,11.47,124732.71560940842,4.382,4.3858,4.382,4.3858,124732.7156
2010-03-29 15:35:00,11.47,11.47,11.47,11.47,181515.79947731053,4.3858,4.3858,4.3858,4.3858,181515.7995
2010-03-29 15:40:00,11.47,11.47,11.47,11.47,309337.13471133285,4.3858,4.3858,4.3858,4.3858,309337.1347
2010-03-29 15:45:00,11.47,11.47,11.45,11.46,434307.4364457116,4.3858,4.3858,4.3782,4.382,434307.4364
2010-03-29 15:50:00,11.46,11.47,11.45,11.47,638393.9177952008,4.382,4.3858,4.3782,4.3858,638393.9178
2010-03-29 15:55:00,11.47,11.49,11.47,11.48,1321454.0270848183,4.3858,4.3934,4.3858,4.3896,1321454.0271
2010-03-30 09:30:00,11.57,11.58,11.47,11.5,666429.0805416964,4.424,4.4279,4.3858,4.3973,666429.0805
2010-03-30 09:35:00,11.5,11.51,11.47,11.48,716084.5806604894,4.3973,4.4011,4.3858,4.3896,716084.5807
2010-03-30 09:40:00,11.48,11.5,11.47,11.5,611309.0995485864,4.3896,4.3973,4.3858,4.3973,611309.0995
2010-03-30 09:45:00,11.5,11.5,11.47,11.49,316939.89071038255,4.3973,4.3973,4.3858,4.3934,316939.8907
2010-03-30 09:50:00,11.49,11.54,11.48,11.53,486338.7978142077,4.3934,4.4126,4.3896,4.4087,486338.7978
2010-03-30 09:55:00,11.53,11.53,11.49,11.5,303397.48158707534,4.4087,4.4087,4.3934,4.3973,303397.4816
2010-03-30 10:00:00,11.51,11.52,11.49,11.52,460204.32406747446,4.4011,4.4049,4.3934,4.4049,460204.3241
2010-03-30 10:05:00,11.52,11.53,11.51,11.52,814207.6502732241,4.4049,4.4087,4.4011,4.4049,814207.6503
2010-03-30 10:10:00,11.52,11.52,11.47,11.47,867426.9422665717,4.4049,4.4049,4.3858,4.3858,867426.9423
2010-03-30 10:15:00,11.47,11.48,11.39,11.39,952482.7750059396,4.3858,4.3896,4.3552,4.3552,952482.775
2010-03-30 10:20:00,11.39,11.44,11.39,11.44,315751.960085531,4.3552,4.3743,4.3552,4.3743,315751.9601
2010-03-30 10:25:00,11.44,11.44,11.41,11.43,210263.72059871705,4.3743,4.3743,4.3629,4.3705,210263.7206
2010-03-30 10:30:00,11.43,11.45,11.43,11.44,323829.88833452127,4.3705,4.3782,4.3705,4.3743,323829.8883
2010-03-30 10:35:00,11.44,11.44,11.43,11.44,248752.67284390592,4.3743,4.3743,4.3705,4.3743,248752.6728
2010-03-30 10:40:00,11.44,11.47,11.43,11.46,230220.9550962224,4.3743,4.3858,4.3705,4.382,230220.9551
2010-03-30 10:45:00,11.46,11.46,11.44,11.45,259206.4623425992,4.382,4.382,4.3743,4.3782,259206.4623
2010-03-30 10:50:00,11.45,11.46,11.44,11.46,177476.8353528154,4.3782,4.382,4.3743,4.382,177476.8354
2010-03-30 10:55:00,11.46,11.46,11.43,11.44,275362.3188405797,4.382,4.382,4.3705,4.3743,275362.3188
2010-03-30 11:00:00,11.44,11.44,11.4,11.4,253266.8092183417,4.3743,4.3743,4.359,4.359,253266.8092
2010-03-30 11:05:00,11.39,11.39,11.38,11.39,506533.6184366833,4.3552,4.3552,4.3514,4.3552,506533.6184
2010-03-30 11:10:00,11.39,11.4,11.37,11.4,197196.48372535044,4.3552,4.359,4.3476,4.359,197196.4837
2010-03-30 11:15:00,11.4,11.42,11.4,11.4,214540.27084818247,4.359,4.3667,4.359,4.359,214540.2708
2010-03-30 11:20:00,11.4,11.41,11.34,11.36,590401.5205511998,4.359,4.3629,4.3361,4.3437,590401.5206
2010-03-30 11:25:00,11.36,11.37,11.34,11.37,229033.02447137088,4.3437,4.3476,4.3361,4.3476,229033.0245
2010-03-30 11:30:00,11.36,11.37,11.36,11.36,435020.1948206225,4.3437,4.3476,4.3437,4.3437,435020.1948
2010-03-30 11:35:00,11.36,11.37,11.36,11.36,313376.098835828,4.3437,4.3476,4.3437,4.3437,313376.0988
2010-03-30 11:40:00,11.36,11.38,11.36,11.38,330482.2998336897,4.3437,4.3514,4.3437,4.3514,330482.2998
2010-03-30 11:45:00,11.38,11.39,11.37,11.39,177239.2492278451,4.3514,4.3552,4.3476,4.3552,177239.2492
2010-03-30 11:50:00,11.39,11.39,11.37,11.38,391066.7617011167,4.3552,4.3552,4.3476,4.3514,391066.7617
2010-03-30 11:55:00,11.38,11.38,11.37,11.38,137562.3663578047,4.3514,4.3514,4.3476,4.3514,137562.3664
2010-03-30 12:00:00,11.37,11.39,11.37,11.38,235447.84984556903,4.3476,4.3552,4.3476,4.3514,235447.8498
2010-03-30 12:05:00,11.38,11.39,11.36,11.39,282252.3164647185,4.3514,4.3552,4.3437,4.3552,282252.3165
2010-03-30 12:10:00,11.38,11.39,11.38,11.39,174388.21572820147,4.3514,4.3552,4.3514,4.3552,174388.2157
2010-03-30 12:15:00,11.39,11.39,11.38,11.38,122832.026609646,4.3552,4.3552,4.3514,4.3514,122832.0266
2010-03-30 12:20:00,11.39,11.39,11.38,11.39,200997.86172487529,4.3552,4.3552,4.3514,4.3552,200997.8617
2010-03-30 12:25:00,11.39,11.41,11.39,11.41,190306.4861012117,4.3552,4.3629,4.3552,4.3629,190306.4861
2010-03-30 12:30:00,11.41,11.41,11.4,11.41,80541.69636493229,4.3629,4.3629,4.359,4.3629,80541.6964
2010-03-30 12:35:00,11.41,11.41,11.41,11.41,112615.82323592305,4.3629,4.3629,4.3629,4.3629,112615.8232
2010-03-30 12:40:00,11.41,11.43,11.41,11.43,129959.61035875505,4.3629,4.3705,4.3629,4.3705,129959.6104
2010-03-30 12:45:00,11.43,11.43,11.41,11.41,140175.81373247804,4.3705,4.3705,4.3629,4.3629,140175.8137
2010-03-30 12:50:00,11.41,11.41,11.41,11.41,100261.34473746734,4.3629,4.3629,4.3629,4.3629,100261.3447
2010-03-30 12:55:00,11.41,11.43,11.41,11.42,160133.04822998337,4.3629,4.3705,4.3629,4.3667,160133.0482
2010-03-30 13:00:00,11.42,11.42,11.4,11.41,205511.998099311,4.3667,4.3667,4.359,4.3629,205511.9981
2010-03-30 13:05:00,11.41,11.41,11.4,11.41,202898.5507246377,4.3629,4.3629,4.359,4.3629,202898.5507
2010-03-30 13:10:00,11.41,11.41,11.4,11.4,69850.3207412687,4.3629,4.3629,4.359,4.359,69850.3207
2010-03-30 13:15:00,11.4,11.41,11.39,11.4,219054.4072226182,4.359,4.3629,4.3552,4.359,219054.4072
2010-03-30 13:20:00,11.4,11.4,11.38,11.38,194345.4502257068,4.359,4.359,4.3514,4.3514,194345.4502
2010-03-30 13:25:00,11.38,11.39,11.38,11.39,87906.86623901164,4.3514,4.3552,4.3514,4.3552,87906.8662
2010-03-30 13:30:00,11.39,11.4,11.38,11.38,260631.979092421,4.3552,4.359,4.3514,4.3514,260631.9791
2010-03-30 13:35:00,11.38,11.4,11.38,11.39,159182.70373010216,4.3514,4.359,4.3514,4.3552,159182.7037
2010-03-30 13:40:00,11.39,11.4,11.39,11.39,135899.2634830126,4.3552,4.359,4.3552,4.3552,135899.2635
2010-03-30 13:45:00,11.39,11.39,11.38,11.39,157519.60085531004,4.3552,4.3552,4.3514,4.3552,157519.6009
2010-03-30 13:50:00,11.39,11.4,11.39,11.39,123544.7849845569,4.3552,4.359,4.3552,4.3552,123544.785
2010-03-30 13:55:00,11.4,11.4,11.38,11.39,250415.77571869805,4.359,4.359,4.3514,4.3552,250415.7757
2010-03-30 14:00:00,11.39,11.41,11.39,11.41,81492.04086481349,4.3552,4.3629,4.3552,4.3629,81492.0409
2010-03-30 14:05:00,11.4,11.41,11.39,11.41,154668.56735566643,4.359,4.3629,4.3552,4.3629,154668.5674
2010-03-30 14:10:00,11.4,11.42,11.4,11.41,272748.8714659064,4.359,4.3667,4.359,4.3629,272748.8715
2010-03-30 14:15:00,11.41,11.41,11.4,11.4,170824.42385364696,4.3629,4.3629,4.359,4.359,170824.4239
2010-03-30 14:20:00,11.4,11.42,11.4,11.41,165597.5291043003,4.359,4.3667,4.359,4.3629,165597.5291
2010-03-30 14:25:00,11.41,11.42,11.41,11.41,163696.8401045379,4.3629,4.3667,4.3629,4.3629,163696.8401
2010-03-30 14:30:00,11.41,11.44,11.41,11.44,129484.43810881444,4.3629,4.3743,4.3629,4.3743,129484.4381
2010-03-30 14:35:00,11.44,11.44,11.42,11.44,202423.3784746971,4.3743,4.3743,4.3667,4.3743,202423.3785
2010-03-30 14:40:00,11.44,11.44,11.42,11.43,232596.8163459254,4.3743,4.3743,4.3667,4.3705,232596.8163
2010-03-30 14:45:00,11.43,11.43,11.42,11.43,63673.08149204087,4.3705,4.3705,4.3667,4.3705,63673.0815
2010-03-30 14:50:00,11.43,11.43,11.42,11.43,424091.2330719886,4.3705,4.3705,4.3667,4.3705,424091.2331
2010-03-30 14:55:00,11.43,11.43,11.41,11.42,273936.80209075793,4.3705,4.3705,4.3629,4.3667,273936.8021
2010-03-30 15:00:00,11.42,11.43,11.42,11.42,272036.11309099547,4.3667,4.3705,4.3667,4.3667,272036.1131
2010-03-30 15:05:00,11.42,11.44,11.42,11.42,257305.7733428368,4.3667,4.3743,4.3667,4.3667,257305.7733
2010-03-30 15:10:00,11.42,11.42,11.41,11.42,321929.19933475886,4.3667,4.3667,4.3629,4.3667,321929.1993
2010-03-30 15:15:00,11.42,11.42,11.41,11.42,231884.0579710145,4.3667,4.3667,4.3629,4.3667,231884.058
2010-03-30 15:20:00,11.42,11.42,11.41,11.41,567830.8386790211,4.3667,4.3667,4.3629,4.3629,567830.8387
2010-03-30 15:25:00,11.41,11.42,11.41,11.42,255642.67046804467,4.3629,4.3667,4.3629,4.3667,255642.6705
2010-03-30 15:30:00,11.42,11.44,11.42,11.44,473984.319315752,4.3667,4.3743,4.3667,4.3743,473984.3193
2010-03-30 15:35:00,11.44,11.45,11.44,11.44,436920.8838203849,4.3743,4.3782,4.3743,4.3743,436920.8838
2010-03-30 15:40:00,11.44,11.45,11.44,11.44,468519.838441435,4.3743,4.3782,4.3743,4.3743,468519.8384
2010-03-30 15:45:00,11.44,11.44,11.42,11.42,613447.374673319,4.3743,4.3743,4.3667,4.3667,613447.3747
2010-03-30 15:50:00,11.43,11.44,11.41,11.44,691613.2097885484,4.3705,4.3743,4.3629,4.3743,691613.2098
2010-03-30 15:55:00,11.43,11.44,11.42,11.43,1136374.4357329533,4.3705,4.3743,4.3667,4.3705,1136374.4357
2010-03-31 09:30:00,11.4,11.44,11.36,11.44,399382.2760750773,4.359,4.3743,4.3437,4.3743,399382.2761
2010-03-31 09:35:00,11.44,11.44,11.4,11.41,335709.19458303635,4.3743,4.3743,4.359,4.3629,335709.1946
2010-03-31 09:40:00,11.41,11.41,11.35,11.36,427417.4388215728,4.3629,4.3629,4.3399,4.3437,427417.4388
2010-03-31 09:45:00,11.36,11.36,11.32,11.32,366120.21857923496,4.3437,4.3437,4.3284,4.3284,366120.2186
2010-03-31 09:50:00,11.32,11.34,11.31,11.32,272748.8714659064,4.3284,4.3361,4.3246,4.3284,272748.8715
2010-03-31 09:55:00,11.32,11.35,11.3,11.33,309812.3069612735,4.3284,4.3399,4.3208,4.3323,309812.307
2010-03-31 10:00:00,11.33,11.36,11.33,11.35,248277.5005939653,4.3323,4.3437,4.3323,4.3399,248277.5006
2010-03-31 10:05:00,11.36,11.38,11.35,11.38,166547.8736041815,4.3437,4.3514,4.3399,4.3514,166547.8736
2010-03-31 10:10:00,11.38,11.38,11.36,11.36,212401.9957234497,4.3514,4.3514,4.3437,4.3437,212401.9957
2010-03-31 10:15:00,11.37,11.39,11.35,11.39,228320.26609646,4.3476,4.3552,4.3399,4.3552,228320.2661
2010-03-31 10:20:00,11.38,11.43,11.38,11.42,364932.2879543835,4.3514,4.3705,4.3514,4.3667,364932.288
2010-03-31 10:25:00,11.42,11.44,11.41,11.42,122119.2682347351,4.3667,4.3743,4.3629,4.3667,122119.2682
2010-03-31 10:30:00,11.42,11.43,11.41,11.42,160845.8066048943,4.3667,4.3705,4.3629,4.3667,160845.8066
2010-03-31 10:35:00,11.43,11.44,11.42,11.43,110477.5481111903,4.3705,4.3743,4.3667,4.3705,110477.5481
2010-03-31 10:40:00,11.43,11.44,11.4,11.4,141126.15823235924,4.3705,4.3743,4.359,4.359,141126.1582
2010-03-31 10:45:00,11.4,11.41,11.39,11.41,121881.6821097648,4.359,4.3629,4.3552,4.3629,121881.6821
2010-03-31 10:50:00,11.41,11.41,11.38,11.4,240912.330719886,4.3629,4.3629,4.3514,4.359,240912.3307
2010-03-31 10:55:00,11.4,11.42,11.39,11.42,193395.1057258256,4.359,4.3667,4.3552,4.3667,193395.1057
2010-03-31 11:00:00,11.41,11.42,11.4,11.4,71751.00974103113,4.3629,4.3667,4.359,4.359,71751.0097
2010-03-31 11:05:00,11.4,11.42,11.4,11.41,118317.89023521026,4.359,4.3667,4.359,4.3629,118317.8902
2010-03-31 11:10:00,11.41,11.44,11.4,11.41,201948.2062247565,4.3629,4.3743,4.359,4.3629,201948.2062
2010-03-31 11:15:00,11.41,11.42,11.41,11.41,80779.28248990259,4.3629,4.3667,4.3629,4.3629,80779.2825
2010-03-31 11:20:00,11.41,11.43,11.4,11.42,57971.01449275362,4.3629,4.3705,4.359,4.3667,57971.0145
2010-03-31 11:25:00,11.42,11.42,11.4,11.4,51081.01686861488,4.3667,4.3667,4.359,4.359,51081.0169
2010-03-31 11:30:00,11.4,11.42,11.4,11.42,59158.94511760513,4.359,4.3667,4.359,4.3667,59158.9451
2010-03-31 11:35:00,11.42,11.42,11.41,11.42,75789.97386552625,4.3667,4.3667,4.3629,4.3667,75789.9739
2010-03-31 11:40:00,11.42,11.44,11.41,11.42,95747.2083630316,4.3667,4.3743,4.3629,4.3667,95747.2084
2010-03-31 11:45:00,11.42,11.44,11.42,11.44,72938.94036588263,4.3667,4.3743,4.3667,4.3743,72938.9404
2010-03-31 11:50:00,11.44,11.44,11.42,11.42,32311.71299596104,4.3743,4.3743,4.3667,4.3667,32311.713
2010-03-31 11:55:00,11.42,11.43,11.41,11.41,82442.38536469471,4.3667,4.3705,4.3629,4.3629,82442.3854
2010-03-31 12:00:00,11.42,11.44,11.4,11.43,411261.58232359233,4.3667,4.3743,4.359,4.3705,411261.5823
2010-03-31 12:05:00,11.43,11.44,11.42,11.43,86006.17723924923,4.3705,4.3743,4.3667,4.3705,86006.1772
2010-03-31 12:10:00,11.43,11.43,11.42,11.43,76502.73224043717,4.3705,4.3705,4.3667,4.3705,76502.7322
2010-03-31 12:15:00,11.42,11.43,11.41,11.41,124732.71560940842,4.3667,4.3705,4.3629,4.3629,124732.7156
2010-03-31 12:20:00,11.41,11.42,11.4,11.41,275362.3188405797,4.3629,4.3667,4.359,4.3629,275362.3188
2010-03-31 12:25:00,11.41,11.41,11.39,11.4,186029.93585174627,4.3629,4.3629,4.3552,4.359,186029.9359
2010-03-31 12:30:00,11.39,11.4,11.39,11.39,96222.3806129722,4.3552,4.359,4.3552,4.3552,96222.3806
2010-03-31 12:35:00,11.39,11.41,11.39,11.41,77215.49061534807,4.3552,4.3629,4.3552,4.3629,77215.4906
2010-03-31 12:40:00,11.41,11.41,11.38,11.38,287716.79733903543,4.3629,4.3629,4.3514,4.3514,287716.7973
2010-03-31 12:45:00,11.38,11.4,11.36,11.38,217153.7182228558,4.3514,4.359,4.3437,4.3514,217153.7182
2010-03-31 12:50:00,11.38,11.4,11.38,11.4,123307.1988595866,4.3514,4.359,4.3514,4.359,123307.1989
2010-03-31 12:55:00,11.39,11.4,11.38,11.39,237586.12497030167,4.3552,4.359,4.3514,4.3552,237586.125
2010-03-31 13:00:00,11.39,11.39,11.36,11.37,374435.7329531955,4.3552,4.3552,4.3437,4.3476,374435.733
2010-03-31 13:05:00,11.37,11.38,11.36,11.36,132097.88548348777,4.3476,4.3514,4.3437,4.3437,132097.8855
2010-03-31 13:10:00,11.36,11.36,11.36,11.36,73414.11261582324,4.3437,4.3437,4.3437,4.3437,73414.1126
2010-03-31 13:15:00,11.36,11.41,11.36,11.36,218816.82109764792,4.3437,4.3629,4.3437,4.3437,218816.8211
2010-03-31 13:20:00,11.36,11.37,11.35,11.37,200047.51722499405,4.3437,4.3476,4.3399,4.3476,200047.5172
2010-03-31 13:25:00,11.37,11.38,11.37,11.38,101211.68923734856,4.3476,4.3514,4.3476,4.3514,101211.6892
2010-03-31 13:30:00,11.38,11.38,11.37,11.38,83867.90211451652,4.3514,4.3514,4.3476,4.3514,83867.9021
2010-03-31 13:35:00,11.37,11.38,11.36,11.37,52981.705868377285,4.3476,4.3514,4.3437,4.3476,52981.7059
2010-03-31 13:40:00,11.37,11.39,11.36,11.37,188405.79710144928,4.3476,4.3552,4.3437,4.3476,188405.7971
2010-03-31 13:45:00,11.37,11.39,11.37,11.39,155618.91185554763,4.3476,4.3552,4.3476,4.3552,155618.9119
2010-03-31 13:50:00,11.39,11.39,11.39,11.39,125445.47398431932,4.3552,4.3552,4.3552,4.3552,125445.474
2010-03-31 13:55:00,11.39,11.41,11.38,11.39,146115.46685673558,4.3552,4.3629,4.3514,4.3552,146115.4669
2010-03-31 14:00:00,11.39,11.41,11.39,11.4,175576.146353053,4.3552,4.3629,4.3552,4.359,175576.1464
2010-03-31 14:05:00,11.4,11.41,11.38,11.39,420289.8550724638,4.359,4.3629,4.3514,4.3552,420289.8551
2010-03-31 14:10:00,11.39,11.39,11.37,11.38,205511.998099311,4.3552,4.3552,4.3476,4.3514,205511.9981
2010-03-31 14:15:00,11.38,11.4,11.38,11.39,106438.5839866952,4.3514,4.359,4.3514,4.3552,106438.584
2010-03-31 14:20:00,11.4,11.4,11.4,11.4,85055.83273936802,4.359,4.359,4.359,4.359,85055.8327
2010-03-31 14:25:00,11.4,11.41,11.4,11.4,132335.47160845806,4.359,4.3629,4.359,4.359,132335.4716
2010-03-31 14:30:00,11.4,11.41,11.39,11.39,140650.98598241864,4.359,4.3629,4.3552,4.3552,140650.986
2010-03-31 14:35:00,11.4,11.4,11.38,11.39,175338.56022808267,4.359,4.359,4.3514,4.3552,175338.5602
2010-03-31 14:40:00,11.38,11.39,11.37,11.38,125683.06010928962,4.3514,4.3552,4.3476,4.3514,125683.0601
2010-03-31 14:45:00,11.38,11.38,11.36,11.36,193870.27797576625,4.3514,4.3514,4.3437,4.3437,193870.278
2010-03-31 14:50:00,11.36,11.37,11.35,11.36,257068.18721786648,4.3437,4.3476,4.3399,4.3437,257068.1872
2010-03-31 14:55:00,11.36,11.37,11.35,11.37,99548.58636255642,4.3437,4.3476,4.3399,4.3476,99548.5864
2010-03-31 15:00:00,11.36,11.38,11.36,11.36,152767.87835590402,4.3437,4.3514,4.3437,4.3437,152767.8784
2010-03-31 15:05:00,11.37,11.39,11.37,11.37,249465.43121881684,4.3476,4.3552,4.3476,4.3476,249465.4312
2010-03-31 15:10:00,11.38,11.38,11.37,11.37,199334.7588500832,4.3514,4.3514,4.3476,4.3476,199334.7589
2010-03-31 15:15:00,11.37,11.37,11.36,11.37,190544.072226182,4.3476,4.3476,4.3437,4.3476,190544.0722
2010-03-31 15:20:00,11.36,11.37,11.35,11.35,176764.0769779045,4.3437,4.3476,4.3399,4.3399,176764.077
2010-03-31 15:25:00,11.35,11.37,11.35,11.37,182228.55785222145,4.3399,4.3476,4.3399,4.3476,182228.5579
2010-03-31 15:30:00,11.37,11.38,11.36,11.37,209075.78997386555,4.3476,4.3514,4.3437,4.3476,209075.79
2010-03-31 15:35:00,11.38,11.38,11.36,11.36,206699.9287241625,4.3514,4.3514,4.3437,4.3437,206699.9287
2010-03-31 15:40:00,11.36,11.36,11.36,11.36,205749.5842242813,4.3437,4.3437,4.3437,4.3437,205749.5842
2010-03-31 15:45:00,11.36,11.36,11.33,11.33,559277.7381800903,4.3437,4.3437,4.3323,4.3323,559277.7382
2010-03-31 15:50:00,11.33,11.34,11.32,11.33,1149441.67260632,4.3323,4.3361,4.3284,4.3323,1149441.6726
2010-03-31 15:55:00,11.33,11.35,11.33,11.35,1074602.0432406748,4.3323,4.3399,4.3323,4.3399,1074602.0432
2010-04-01 09:30:00,11.41,11.48,11.41,11.47,657875.9800427655,4.3629,4.3896,4.3629,4.3858,657875.98
2010-04-01 09:35:00,11.46,11.49,11.46,11.46,674982.1810406273,4.382,4.3934,4.382,4.382,674982.181
2010-04-01 09:40:00,11.47,11.48,11.45,11.46,267759.5628415301,4.3858,4.3896,4.3782,4.382,267759.5628
2010-04-01 09:45:00,11.47,11.47,11.43,11.43,706343.5495367071,4.3858,4.3858,4.3705,4.3705,706343.5495
2010-04-01 09:50:00,11.43,11.44,11.41,11.44,517937.7524352578,4.3705,4.3743,4.3629,4.3743,517937.7524
2010-04-01 09:55:00,11.44,11.45,11.41,11.42,422428.1301971965,4.3743,4.3782,4.3629,4.3667,422428.1302
2010-04-01 10:00:00,11.41,11.44,11.41,11.43,631266.3340460918,4.3629,4.3743,4.3629,4.3705,631266.334
2010-04-01 10:05:00,11.43,11.44,11.43,11.44,257780.9455927774,4.3705,4.3743,4.3705,4.3743,257780.9456
2010-04-01 10:10:00,11.44,11.44,11.42,11.42,298408.17296269897,4.3743,4.3743,4.3667,4.3667,298408.173
2010-04-01 10:15:00,11.43,11.43,11.4,11.41,306010.92896174866,4.3705,4.3705,4.359,4.3629,306010.929
2010-04-01 10:20:00,11.41,11.41,11.36,11.37,603706.3435495368,4.3629,4.3629,4.3437,4.3476,603706.3435
2010-04-01 10:25:00,11.37,11.39,11.36,11.39,718935.6141601331,4.3476,4.3552,4.3437,4.3552,718935.6142
2010-04-01 10:30:00,11.39,11.39,11.37,11.38,201710.62009978617,4.3552,4.3552,4.3476,4.3514,201710.6201
2010-04-01 10:35:00,11.38,11.41,11.37,11.41,152292.7061059634,4.3514,4.3629,4.3476,4.3629,152292.7061
2010-04-01 10:40:00,11.41,11.43,11.39,11.39,402708.48182466143,4.3629,4.3705,4.3552,4.3552,402708.4818
2010-04-01 10:45:00,11.39,11.4,11.37,11.37,203611.30909954853,4.3552,4.359,4.3476,4.3476,203611.3091
2010-04-01 10:50:00,11.37,11.37,11.35,11.35,395818.4842005227,4.3476,4.3476,4.3399,4.3399,395818.4842
2010-04-01 10:55:00,11.35,11.36,11.32,11.33,536231.8840579711,4.3399,4.3437,4.3284,4.3323,536231.8841
2010-04-01 11:00:00,11.33,11.33,11.3,11.31,1092421.0026134474,4.3323,4.3323,4.3208,4.3246,1092421.0026
2010-04-01 11:05:00,11.31,11.33,11.31,11.31,304110.23996198626,4.3246,4.3323,4.3246,4.3246,304110.24
2010-04-01 11:10:00,11.3,11.31,11.3,11.31,198859.58660014256,4.3208,4.3246,4.3208,4.3246,198859.5866
2010-04-01 11:15:00,11.31,11.31,11.27,11.27,437396.0560703255,4.3246,4.3246,4.3093,4.3093,437396.0561
2010-04-01 11:20:00,11.27,11.3,11.27,11.3,212877.1679733904,4.3093,4.3208,4.3093,4.3208,212877.168
2010-04-01 11:25:00,11.3,11.31,11.3,11.31,209313.37609883584,4.3208,4.3246,4.3208,4.3246,209313.3761
2010-04-01 11:30:00,11.31,11.33,11.31,11.31,409836.0655737705,4.3246,4.3323,4.3246,4.3246,409836.0656
2010-04-01 11:35:00,11.31,11.31,11.3,11.31,196008.5531004989,4.3246,4.3246,4.3208,4.3246,196008.5531
2010-04-01 11:40:00,11.31,11.32,11.3,11.31,277025.42171537183,4.3246,4.3284,4.3208,4.3246,277025.4217
2010-04-01 11:45:00,11.31,11.33,11.31,11.33,78403.42124019958,4.3246,4.3323,4.3246,4.3323,78403.4212
2010-04-01 11:50:00,11.32,11.33,11.32,11.33,117129.95961035875,4.3284,4.3323,4.3284,4.3323,117129.9596
2010-04-01 11:55:00,11.34,11.34,11.33,11.34,165122.3568543597,4.3361,4.3361,4.3323,4.3361,165122.3569
2010-04-01 12:00:00,11.34,11.34,11.33,11.33,157519.60085531004,4.3361,4.3361,4.3323,4.3323,157519.6009
2010-04-01 12:05:00,11.34,11.35,11.33,11.35,188643.3832264196,4.3361,4.3399,4.3323,4.3399,188643.3832
2010-04-01 12:10:00,11.35,11.36,11.35,11.36,145402.70848182467,4.3399,4.3437,4.3399,4.3437,145402.7085
2010-04-01 12:15:00,11.36,11.36,11.35,11.35,126158.23235923024,4.3437,4.3437,4.3399,4.3399,126158.2324
2010-04-01 12:20:00,11.35,11.36,11.34,11.36,153005.46448087433,4.3399,4.3437,4.3361,4.3437,153005.4645
2010-04-01 12:25:00,11.36,11.36,11.35,11.36,99073.41411261582,4.3437,4.3437,4.3399,4.3437,99073.4141
2010-04-01 12:30:00,11.36,11.36,11.36,11.36,77453.07674031837,4.3437,4.3437,4.3437,4.3437,77453.0767
2010-04-01 12:35:00,11.36,11.37,11.36,11.36,100736.51698740794,4.3437,4.3476,4.3437,4.3437,100736.517
2010-04-01 12:40:00,11.36,11.36,11.36,11.36,90045.14136374436,4.3437,4.3437,4.3437,4.3437,90045.1414
2010-04-01 12:45:00,11.36,11.36,11.35,11.36,62009.97861724875,4.3437,4.3437,4.3399,4.3437,62009.9786
2010-04-01 12:50:00,11.36,11.37,11.36,11.36,105013.06723687336,4.3437,4.3476,4.3437,4.3437,105013.0672
2010-04-01 12:55:00,11.36,11.38,11.36,11.36,180803.0411023996,4.3437,4.3514,4.3437,4.3437,180803.0411
2010-04-01 13:00:00,11.36,11.36,11.35,11.35,87194.10786410073,4.3437,4.3437,4.3399,4.3399,87194.1079
2010-04-01 13:05:00,11.35,11.36,11.35,11.36,186980.28035162747,4.3399,4.3437,4.3399,4.3437,186980.2804
2010-04-01 13:10:00,11.35,11.36,11.33,11.33,89094.79686386316,4.3399,4.3437,4.3323,4.3323,89094.7969
2010-04-01 13:15:00,11.33,11.34,11.33,11.33,203611.30909954853,4.3323,4.3361,4.3323,4.3323,203611.3091
2010-04-01 13:20:00,11.33,11.33,11.31,11.31,274174.3882157282,4.3323,4.3323,4.3246,4.3246,274174.3882
2010-04-01 13:25:00,11.31,11.31,11.28,11.28,286766.4528391542,4.3246,4.3246,4.3131,4.3131,286766.4528
2010-04-01 13:30:00,11.28,11.29,11.27,11.29,453551.912568306,4.3131,4.317,4.3093,4.317,453551.9126
2010-04-01 13:35:00,11.29,11.31,11.29,11.31,140650.98598241864,4.317,4.3246,4.317,4.3246,140650.986
2010-04-01 13:40:00,11.31,11.31,11.27,11.27,190068.8999762414,4.3246,4.3246,4.3093,4.3093,190068.9
2010-04-01 13:45:00,11.27,11.28,11.26,11.26,170824.42385364696,4.3093,4.3131,4.3055,4.3055,170824.4239
2010-04-01 13:50:00,11.26,11.26,11.24,11.25,246376.8115942029,4.3055,4.3055,4.2979,4.3017,246376.8116
2010-04-01 13:55:00,11.25,11.26,11.24,11.25,199334.7588500832,4.3017,4.3055,4.2979,4.3017,199334.7589
2010-04-01 14:00:00,11.25,11.25,11.23,11.23,294606.7949631741,4.3017,4.3017,4.294,4.294,294606.795
2010-04-01 14:05:00,11.23,11.25,11.23,11.25,318602.9935851746,4.294,4.3017,4.294,4.3017,318602.9936
2010-04-01 14:10:00,11.25,11.27,11.25,11.26,303872.6538370159,4.3017,4.3093,4.3017,4.3055,303872.6538
2010-04-01 14:15:00,11.26,11.27,11.25,11.27,141363.74435732953,4.3055,4.3093,4.3017,4.3093,141363.7444
2010-04-01 14:20:00,11.27,11.28,11.26,11.26,224756.47422190543,4.3093,4.3131,4.3055,4.3055,224756.4742
2010-04-01 14:25:00,11.26,11.26,11.23,11.23,333808.50558327395,4.3055,4.3055,4.294,4.294,333808.5056
2010-04-01 14:30:00,11.23,11.24,11.2,11.21,553575.6711808031,4.294,4.2979,4.2826,4.2864,553575.6712
2010-04-01 14:35:00,11.21,11.21,11.19,11.19,414112.615823236,4.2864,4.2864,4.2787,4.2787,414112.6158
2010-04-01 14:40:00,11.19,11.2,11.17,11.19,473746.73319078167,4.2787,4.2826,4.2711,4.2787,473746.7332
2010-04-01 14:45:00,11.19,11.2,11.18,11.2,160133.04822998337,4.2787,4.2826,4.2749,4.2826,160133.0482
2010-04-01 14:50:00,11.2,11.23,11.2,11.2,312425.7543359468,4.2826,4.294,4.2826,4.2826,312425.7543
2010-04-01 14:55:00,11.2,11.21,11.19,11.21,242337.84746970772,4.2826,4.2864,4.2787,4.2864,242337.8475
2010-04-01 15:00:00,11.21,11.23,11.2,11.21,320266.09645996673,4.2864,4.294,4.2826,4.2864,320266.0965
2010-04-01 15:05:00,11.21,11.22,11.2,11.21,449037.7761938703,4.2864,4.2902,4.2826,4.2864,449037.7762
2010-04-01 15:10:00,11.21,11.23,11.21,11.23,212401.9957234497,4.2864,4.294,4.2864,4.294,212401.9957
2010-04-01 15:15:00,11.23,11.25,11.22,11.23,335234.0223330958,4.294,4.3017,4.2902,4.294,335234.0223
2010-04-01 15:20:00,11.23,11.24,11.22,11.23,311000.237586125,4.294,4.2979,4.2902,4.294,311000.2376
2010-04-01 15:25:00,11.23,11.24,11.23,11.23,267284.39059158944,4.294,4.2979,4.294,4.294,267284.3906
2010-04-01 15:30:00,11.23,11.26,11.23,11.26,304347.82608695654,4.294,4.3055,4.294,4.3055,304347.8261
2010-04-01 15:35:00,11.26,11.26,11.24,11.24,705393.2050368258,4.3055,4.3055,4.2979,4.2979,705393.205
2010-04-01 15:40:00,11.24,11.25,11.22,11.23,742219.0544072227,4.2979,4.3017,4.2902,4.294,742219.0544
2010-04-01 15:45:00,11.22,11.23,11.22,11.23,752197.6716559753,4.2902,4.294,4.2902,4.294,752197.6717
2010-04-01 15:50:00,11.23,11.25,11.2,11.21,2667854.5972915185,4.294,4.3017,4.2826,4.2864,2667854.5973
2010-04-01 15:55:00,11.21,11.22,11.18,11.18,4455927.7738180095,4.2864,4.2902,4.2749,4.2749,4455927.7738
2010-04-05 09:30:00,11.15,11.32,11.15,11.29,789023.5210263721,4.2634,4.3284,4.2634,4.317,789023.521
2010-04-05 09:35:00,11.29,11.3,11.26,11.28,599904.9655500118,4.317,4.3208,4.3055,4.3131,599904.9656
2010-04-05 09:40:00,11.28,11.37,11.28,11.34,636730.8149204087,4.3131,4.3476,4.3131,4.3361,636730.8149
2010-04-05 09:45:00,11.34,11.41,11.34,11.41,570919.4583036351,4.3361,4.3629,4.3361,4.3629,570919.4583
2010-04-05 09:50:00,11.41,11.43,11.41,11.41,601568.068424804,4.3629,4.3705,4.3629,4.3629,601568.0684
2010-04-05 09:55:00,11.42,11.42,11.4,11.4,356379.18745545263,4.3667,4.3667,4.359,4.359,356379.1875
2010-04-05 10:00:00,11.4,11.42,11.39,11.39,416013.3048229984,4.359,4.3667,4.3552,4.3552,416013.3048
2010-04-05 10:05:00,11.39,11.43,11.39,11.42,617961.5110477548,4.3552,4.3705,4.3552,4.3667,617961.511
2010-04-05 10:10:00,11.42,11.43,11.41,11.41,280351.6274649561,4.3667,4.3705,4.3629,4.3629,280351.6275
2010-04-05 10:15:00,11.41,11.42,11.4,11.41,349964.3620812545,4.3629,4.3667,4.359,4.3629,349964.3621
2010-04-05 10:20:00,11.41,11.43,11.41,11.41,265621.2877167973,4.3629,4.3705,4.3629,4.3629,265621.2877
2010-04-05 10:25:00,11.41,11.41,11.39,11.39,193157.5196008553,4.3629,4.3629,4.3552,4.3552,193157.5196
2010-04-05 10:30:00,11.39,11.41,11.39,11.41,240437.15846994537,4.3552,4.3629,4.3552,4.3629,240437.1585
2010-04-05 10:35:00,11.4,11.43,11.4,11.43,277500.5939653124,4.359,4.3705,4.359,4.3705,277500.594
2010-04-05 10:40:00,11.43,11.44,11.43,11.44,579234.9726775957,4.3705,4.3743,4.3705,4.3743,579234.9727
2010-04-05 10:45:00,11.44,11.46,11.44,11.46,272748.8714659064,4.3743,4.382,4.3743,4.382,272748.8715
2010-04-05 10:50:00,11.46,11.47,11.44,11.47,721073.8892848658,4.382,4.3858,4.3743,4.3858,721073.8893
2010-04-05 10:55:00,11.47,11.48,11.46,11.47,138987.88310762652,4.3858,4.3896,4.382,4.3858,138987.8831
2010-04-05 11:00:00,11.47,11.5,11.44,11.5,1347588.5008315514,4.3858,4.3973,4.3743,4.3973,1347588.5008
2010-04-05 11:05:00,11.5,11.52,11.49,11.51,716084.5806604894,4.3973,4.4049,4.3934,4.4011,716084.5807
2010-04-05 11:10:00,11.51,11.52,11.51,11.52,176288.9047279639,4.4011,4.4049,4.4011,4.4049,176288.9047
2010-04-05 11:15:00,11.51,11.53,11.51,11.52,355191.2568306011,4.4011,4.4087,4.4011,4.4049,355191.2568
2010-04-05 11:20:00,11.53,11.56,11.52,11.55,944642.4328819196,4.4087,4.4202,4.4049,4.4164,944642.4329
2010-04-05 11:25:00,11.55,11.55,11.55,11.55,373485.3884533143,4.4164,4.4164,4.4164,4.4164,373485.3885
2010-04-05 11:30:00,11.55,11.56,11.53,11.55,540983.606557377,4.4164,4.4202,4.4087,4.4164,540983.6066
2010-04-05 11:35:00,11.55,11.56,11.55,11.56,262295.08196721313,4.4164,4.4202,4.4164,4.4202,262295.082
2010-04-05 11:40:00,11.55,11.56,11.54,11.55,286053.6944642433,4.4164,4.4202,4.4126,4.4164,286053.6945
2010-04-05 11:45:00,11.56,11.57,11.55,11.55,167498.21810406272,4.4202,4.424,4.4164,4.4164,167498.2181
2010-04-05 11:50:00,11.55,11.57,11.55,11.56,347588.50083155144,4.4164,4.424,4.4164,4.4202,347588.5008
2010-04-05 11:55:00,11.56,11.59,11.56,11.58,480161.5585649798,4.4202,4.4317,4.4202,4.4279,480161.5586
2010-04-05 12:00:00,11.57,11.58,11.55,11.55,252554.0508434308,4.424,4.4279,4.4164,4.4164,252554.0508
2010-04-05 12:05:00,11.55,11.56,11.53,11.56,396531.2425754336,4.4164,4.4202,4.4087,4.4202,396531.2426
2010-04-05 12:10:00,11.56,11.58,11.55,11.57,461154.66856735566,4.4202,4.4279,4.4164,4.424,461154.6686
2010-04-05 12:15:00,11.57,11.58,11.57,11.57,164409.59847944882,4.424,4.4279,4.424,4.424,164409.5985
2010-04-05 12:20:00,11.57,11.59,11.57,11.57,305060.58446186746,4.424,4.4317,4.424,4.424,305060.5845
2010-04-05 12:25:00,11.57,11.58,11.57,11.57,171537.18222855785,4.424,4.4279,4.424,4.424,171537.1822
2010-04-05 12:30:00,11.57,11.61,11.57,11.6,335234.0223330958,4.424,4.4393,4.424,4.4355,335234.0223
2010-04-05 12:35:00,11.6,11.6,11.58,11.58,406034.6875742457,4.4355,4.4355,4.4279,4.4279,406034.6876
2010-04-05 12:40:00,11.58,11.6,11.58,11.6,306486.10121168924,4.4279,4.4355,4.4279,4.4355,306486.1012
2010-04-05 12:45:00,11.6,11.6,11.6,11.6,134948.9189831314,4.4355,4.4355,4.4355,4.4355,134948.919
2010-04-05 12:50:00,11.6,11.61,11.6,11.61,295557.13946305536,4.4355,4.4393,4.4355,4.4393,295557.1395
2010-04-05 12:55:00,11.61,11.63,11.6,11.6,380612.9722024234,4.4393,4.447,4.4355,4.4355,380612.9722
2010-04-05 13:00:00,11.6,11.65,11.6,11.64,487764.3145640295,4.4355,4.4546,4.4355,4.4508,487764.3146
2010-04-05 13:05:00,11.64,11.64,11.61,11.61,463530.5298170587,4.4508,4.4508,4.4393,4.4393,463530.5298
2010-04-05 13:10:00,11.61,11.62,11.6,11.62,169636.49322879544,4.4393,4.4432,4.4355,4.4432,169636.4932
2010-04-05 13:15:00,11.62,11.62,11.61,11.62,124970.30173437872,4.4432,4.4432,4.4393,4.4432,124970.3017
2010-04-05 13:20:00,11.62,11.62,11.6,11.6,139938.22760750772,4.4432,4.4432,4.4355,4.4355,139938.2276
2010-04-05 13:25:00,11.6,11.61,11.59,11.61,168686.14872891424,4.4355,4.4393,4.4317,4.4393,168686.1487
2010-04-05 13:30:00,11.61,11.62,11.6,11.6,167260.63197909243,4.4393,4.4432,4.4355,4.4355,167260.632
2010-04-05 13:35:00,11.6,11.6,11.57,11.57,200047.51722499405,4.4355,4.4355,4.424,4.424,200047.5172
2010-04-05 13:40:00,11.57,11.58,11.57,11.57,195770.96697552863,4.424,4.4279,4.424,4.424,195770.967
2010-04-05 13:45:00,11.57,11.58,11.56,11.56,142789.26110715134,4.424,4.4279,4.4202,4.4202,142789.2611
2010-04-05 13:50:00,11.57,11.59,11.56,11.58,136612.0218579235,4.424,4.4317,4.4202,4.4279,136612.0219
2010-04-05 13:55:00,11.59,11.59,11.57,11.57,98835.82798764552,4.4317,4.4317,4.424,4.424,98835.828
2010-04-05 14:00:00,11.57,11.58,11.56,11.57,199334.7588500832,4.424,4.4279,4.4202,4.424,199334.7589
2010-04-05 14:05:00,11.57,11.58,11.56,11.57,139938.22760750772,4.424,4.4279,4.4202,4.424,139938.2276
2010-04-05 14:10:00,11.57,11.57,11.55,11.55,248039.914468995,4.424,4.424,4.4164,4.4164,248039.9145
2010-04-05 14:15:00,11.55,11.57,11.55,11.56,180090.28272748872,4.4164,4.424,4.4164,4.4202,180090.2827
2010-04-05 14:20:00,11.56,11.56,11.55,11.55,174388.21572820147,4.4202,4.4202,4.4164,4.4164,174388.2157
2010-04-05 14:25:00,11.55,11.56,11.55,11.55,267521.9767165598,4.4164,4.4202,4.4164,4.4164,267521.9767
2010-04-05 14:30:00,11.55,11.56,11.54,11.55,176288.9047279639,4.4164,4.4202,4.4126,4.4164,176288.9047
2010-04-05 14:35:00,11.55,11.56,11.55,11.56,200760.27559990497,4.4164,4.4202,4.4164,4.4202,200760.2756
2010-04-05 14:40:00,11.56,11.57,11.55,11.55,369446.4243288192,4.4202,4.424,4.4164,4.4164,369446.4243
2010-04-05 14:45:00,11.55,11.57,11.55,11.56,145877.88073176527,4.4164,4.424,4.4164,4.4202,145877.8807
2010-04-05 14:50:00,11.56,11.57,11.55,11.55,302684.7232121644,4.4202,4.424,4.4164,4.4164,302684.7232
2010-04-05 14:55:00,11.55,11.56,11.54,11.55,352102.6372059872,4.4164,4.4202,4.4126,4.4164,352102.6372
2010-04-05 15:00:00,11.55,11.55,11.53,11.53,640057.0206699929,4.4164,4.4164,4.4087,4.4087,640057.0207
2010-04-05 15:05:00,11.53,11.54,11.51,11.52,276550.2494654312,4.4087,4.4126,4.4011,4.4049,276550.2495
2010-04-05 15:10:00,11.52,11.53,11.52,11.53,255167.49821810407,4.4049,4.4087,4.4049,4.4087,255167.4982
2010-04-05 15:15:00,11.53,11.55,11.53,11.53,474459.4915656926,4.4087,4.4164,4.4087,4.4087,474459.4916
2010-04-05 15:20:00,11.53,11.55,11.53,11.53,499406.0346875743,4.4087,4.4164,4.4087,4.4087,499406.0347
2010-04-05 15:25:00,11.53,11.55,11.52,11.55,601805.6545497744,4.4087,4.4164,4.4049,4.4164,601805.6545
2010-04-05 15:30:00,11.54,11.55,11.53,11.53,187693.0387265384,4.4126,4.4164,4.4087,4.4087,187693.0387
2010-04-05 15:35:00,11.53,11.54,11.52,11.52,451413.6374435733,4.4087,4.4126,4.4049,4.4049,451413.6374
2010-04-05 15:40:00,11.52,11.52,11.52,11.52,293181.2782133524,4.4049,4.4049,4.4049,4.4049,293181.2782
2010-04-05 15:45:00,11.52,11.53,11.52,11.52,583036.3506771205,4.4049,4.4087,4.4049,4.4049,583036.3507
2010-04-05 15:50:00,11.52,11.52,11.51,11.52,1001187.9306248516,4.4049,4.4049,4.4011,4.4049,1001187.9306
2010-04-05 15:55:00,11.51,11.52,11.51,11.52,1073889.284865764,4.4011,4.4049,4.4011,4.4049,1073889.2849
2010-04-06 09:30:00,11.46,11.48,11.45,11.48,608220.4799239725,4.382,4.3896,4.3782,4.3896,608220.4799
2010-04-06 09:35:00,11.47,11.48,11.45,11.47,370396.7688287004,4.3858,4.3896,4.3782,4.3858,370396.7688
2010-04-06 09:40:00,11.47,11.5,11.46,11.49,367545.7353290568,4.3858,4.3973,4.382,4.3934,367545.7353
2010-04-06 09:45:00,11.49,11.52,11.48,11.51,370396.7688287004,4.3934,4.4049,4.3896,4.4011,370396.7688
2010-04-06 09:50:00,11.51,11.53,11.5,11.5,561178.4271798527,4.4011,4.4087,4.3973,4.3973,561178.4272
2010-04-06 09:55:00,11.51,11.51,11.49,11.5,365645.0463292944,4.4011,4.4011,4.3934,4.3973,365645.0463
2010-04-06 10:00:00,11.5,11.5,11.47,11.49,394392.9674507009,4.3973,4.3973,4.3858,4.3934,394392.9675
2010-04-06 10:05:00,11.49,11.49,11.39,11.4,1731527.678783559,4.3934,4.3934,4.3552,4.359,1731527.6788
2010-04-06 10:10:00,11.4,11.42,11.36,11.41,2221667.8545972914,4.359,4.3667,4.3437,4.3629,2221667.8546
2010-04-06 10:15:00,11.41,11.44,11.4,11.41,862675.2197671656,4.3629,4.3743,4.359,4.3629,862675.2198
2010-04-06 10:20:00,11.41,11.42,11.37,11.39,623901.1641720124,4.3629,4.3667,4.3476,4.3552,623901.1642
2010-04-06 10:25:00,11.38,11.39,11.35,11.36,598004.2765502494,4.3514,4.3552,4.3399,4.3437,598004.2766
2010-04-06 10:30:00,11.36,11.39,11.32,11.35,1972202.4233784748,4.3437,4.3552,4.3284,4.3399,1972202.4234
2010-04-06 10:35:00,11.35,11.38,11.34,11.37,872653.8370159183,4.3399,4.3514,4.3361,4.3476,872653.837
2010-04-06 10:40:00,11.37,11.41,11.37,11.4,925397.9567593252,4.3476,4.3629,4.3476,4.359,925397.9568
2010-04-06 10:45:00,11.41,11.41,11.39,11.4,443573.29531955335,4.3629,4.3629,4.3552,4.359,443573.2953
2010-04-06 10:50:00,11.4,11.4,11.36,11.38,401282.96507483965,4.359,4.359,4.3437,4.3514,401282.9651
2010-04-06 10:55:00,11.38,11.41,11.38,11.39,280114.04133998574,4.3514,4.3629,4.3514,4.3552,280114.0413
2010-04-06 11:00:00,11.39,11.4,11.38,11.38,202185.7923497268,4.3552,4.359,4.3514,4.3514,202185.7923
2010-04-06 11:05:00,11.38,11.4,11.36,11.39,424328.8191969589,4.3514,4.359,4.3437,4.3552,424328.8192
2010-04-06 11:10:00,11.39,11.41,11.39,11.39,210026.1344737468,4.3552,4.3629,4.3552,4.3552,210026.1345
2010-04-06 11:15:00,11.39,11.39,11.39,11.39,88857.21073889286,4.3552,4.3552,4.3552,4.3552,88857.2107
2010-04-06 11:20:00,11.39,11.44,11.39,11.44,507246.37681159424,4.3552,4.3743,4.3552,4.3743,507246.3768
2010-04-06 11:25:00,11.44,11.45,11.43,11.44,309099.54858636257,4.3743,4.3782,4.3705,4.3743,309099.5486
2010-04-06 11:30:00,11.44,11.44,11.42,11.43,186505.10810168687,4.3743,4.3743,4.3667,4.3705,186505.1081
2010-04-06 11:35:00,11.43,11.44,11.41,11.41,105725.82561178428,4.3705,4.3743,4.3629,4.3629,105725.8256
2010-04-06 11:40:00,11.41,11.42,11.41,11.42,218341.64884770729,4.3629,4.3667,4.3629,4.3667,218341.6488
2010-04-06 11:45:00,11.42,11.42,11.41,11.41,90282.72748871466,4.3667,4.3667,4.3629,4.3629,90282.7275
2010-04-06 11:50:00,11.41,11.43,11.41,11.41,136374.4357329532,4.3629,4.3705,4.3629,4.3629,136374.4357
2010-04-06 11:55:00,11.41,11.42,11.41,11.41,167735.80422903303,4.3629,4.3667,4.3629,4.3629,167735.8042
2010-04-06 12:00:00,11.41,11.42,11.41,11.42,122832.026609646,4.3629,4.3667,4.3629,4.3667,122832.0266
2010-04-06 12:05:00,11.42,11.42,11.41,11.42,109289.6174863388,4.3667,4.3667,4.3629,4.3667,109289.6175
2010-04-06 12:10:00,11.42,11.42,11.4,11.41,83630.31598954622,4.3667,4.3667,4.359,4.3629,83630.316
2010-04-06 12:15:00,11.4,11.41,11.39,11.39,214540.27084818247,4.359,4.3629,4.3552,4.3552,214540.2708
2010-04-06 12:20:00,11.4,11.4,11.39,11.4,164172.0123544785,4.359,4.359,4.3552,4.359,164172.0124
2010-04-06 12:25:00,11.4,11.41,11.4,11.41,85531.00498930863,4.359,4.3629,4.359,4.3629,85531.005
2010-04-06 12:30:00,11.41,11.41,11.4,11.4,137799.952482775,4.3629,4.3629,4.359,4.359,137799.9525
2010-04-06 12:35:00,11.4,11.4,11.4,11.4,220242.33784746967,4.359,4.359,4.359,4.359,220242.3378
2010-04-06 12:40:00,11.4,11.4,11.4,11.4,148966.5003563792,4.359,4.359,4.359,4.359,148966.5004
2010-04-06 12:45:00,11.4,11.41,11.4,11.4,109764.7897362794,4.359,4.3629,4.359,4.359,109764.7897
2010-04-06 12:50:00,11.4,11.4,11.39,11.39,112853.40936089332,4.359,4.359,4.3552,4.3552,112853.4094
2010-04-06 12:55:00,11.39,11.41,11.39,11.4,75789.97386552625,4.3552,4.3629,4.3552,4.359,75789.9739
2010-04-06 13:00:00,11.4,11.42,11.4,11.42,88382.03848895225,4.359,4.3667,4.359,4.3667,88382.0385
2010-04-06 13:05:00,11.42,11.42,11.41,11.42,156094.08410548823,4.3667,4.3667,4.3629,4.3667,156094.0841
2010-04-06 13:10:00,11.42,11.42,11.41,11.41,134711.3328581611,4.3667,4.3667,4.3629,4.3629,134711.3329
2010-04-06 13:15:00,11.41,11.42,11.4,11.4,165359.94297933002,4.3629,4.3667,4.359,4.359,165359.943
2010-04-06 13:20:00,11.4,11.42,11.4,11.41,172487.52672843906,4.359,4.3667,4.359,4.3629,172487.5267
2010-04-06 13:25:00,11.42,11.44,11.41,11.42,179615.11047754812,4.3667,4.3743,4.3629,4.3667,179615.1105
2010-04-06 13:30:00,11.42,11.43,11.41,11.41,139938.22760750772,4.3667,4.3705,4.3629,4.3629,139938.2276
2010-04-06 13:35:00,11.41,11.42,11.41,11.42,139700.6414825374,4.3629,4.3667,4.3629,4.3667,139700.6415
2010-04-06 13:40:00,11.42,11.44,11.42,11.43,221192.68234735093,4.3667,4.3743,4.3667,4.3705,221192.6823
2010-04-06 13:45:00,11.43,11.44,11.43,11.44,132335.47160845806,4.3705,4.3743,4.3705,4.3743,132335.4716
2010-04-06 13:50:00,11.44,11.45,11.44,11.45,175338.56022808267,4.3743,4.3782,4.3743,4.3782,175338.5602
2010-04-06 13:55:00,11.45,11.46,11.44,11.45,214777.8569731528,4.3782,4.382,4.3743,4.3782,214777.857
2010-04-06 14:00:00,11.46,11.48,11.45,11.48,294606.7949631741,4.382,4.3896,4.3782,4.3896,294606.795
2010-04-06 14:05:00,11.48,11.49,11.47,11.47,134236.1606082205,4.3896,4.3934,4.3858,4.3858,134236.1606
2010-04-06 14:10:00,11.47,11.51,11.47,11.51,360655.737704918,4.3858,4.4011,4.3858,4.4011,360655.7377
2010-04-06 14:15:00,11.5,11.52,11.5,11.51,227607.50772154907,4.3973,4.4049,4.3973,4.4011,227607.5077
2010-04-06 14:20:00,11.52,11.53,11.51,11.52,269422.6657163222,4.4049,4.4087,4.4011,4.4049,269422.6657
2010-04-06 14:25:00,11.52,11.53,11.52,11.53,286528.8667141839,4.4049,4.4087,4.4049,4.4087,286528.8667
2010-04-06 14:30:00,11.53,11.54,11.52,11.53,230458.5412211927,4.4087,4.4126,4.4049,4.4087,230458.5412
2010-04-06 14:35:00,11.53,11.56,11.52,11.55,463768.115942029,4.4087,4.4202,4.4049,4.4164,463768.1159
2010-04-06 14:40:00,11.55,11.56,11.54,11.55,257780.9455927774,4.4164,4.4202,4.4126,4.4164,257780.9456
2010-04-06 14:45:00,11.55,11.55,11.52,11.53,165597.5291043003,4.4164,4.4164,4.4049,4.4087,165597.5291
2010-04-06 14:50:00,11.53,11.54,11.52,11.54,160845.8066048943,4.4087,4.4126,4.4049,4.4126,160845.8066
2010-04-06 14:55:00,11.54,11.55,11.53,11.53,388928.48657638393,4.4126,4.4164,4.4087,4.4087,388928.4866
2010-04-06 15:00:00,11.53,11.55,11.52,11.53,160370.63435495368,4.4087,4.4164,4.4049,4.4087,160370.6344
2010-04-06 15:05:00,11.53,11.53,11.51,11.51,254692.32596816347,4.4087,4.4087,4.4011,4.4011,254692.326
2010-04-06 15:10:00,11.52,11.52,11.5,11.51,279638.8690900452,4.4049,4.4049,4.3973,4.4011,279638.8691
2010-04-06 15:15:00,11.51,11.51,11.5,11.51,120931.3376098836,4.4011,4.4011,4.3973,4.4011,120931.3376
2010-04-06 15:20:00,11.51,11.51,11.48,11.48,216203.3737229746,4.4011,4.4011,4.3896,4.3896,216203.3737
2010-04-06 15:25:00,11.48,11.49,11.47,11.47,188643.3832264196,4.3896,4.3934,4.3858,4.3858,188643.3832
2010-04-06 15:30:00,11.47,11.49,11.47,11.49,384176.7640769779,4.3858,4.3934,4.3858,4.3934,384176.7641
2010-04-06 15:35:00,11.49,11.52,11.49,11.51,926348.3012592064,4.3934,4.4049,4.3934,4.4011,926348.3013
2010-04-06 15:40:00,11.51,11.53,11.5,11.5,784509.3846519364,4.4011,4.4087,4.3973,4.3973,784509.3847
2010-04-06 15:45:00,11.51,11.52,11.5,11.51,387502.96982656216,4.4011,4.4049,4.3973,4.4011,387502.9698
2010-04-06 15:50:00,11.51,11.52,11.48,11.49,1742219.054407223,4.4011,4.4049,4.3896,4.3934,1742219.0544
2010-04-06 15:55:00,11.49,11.49,11.47,11.48,2705868.3772867667,4.3934,4.3934,4.3858,4.3896,2705868.3773
2010-04-07 09:30:00,11.39,11.44,11.28,11.33,1586362.5564267046,4.3552,4.3743,4.3131,4.3323,1586362.5564
2010-04-07 09:35:00,11.33,11.34,11.3,11.3,1258493.7039676884,4.3323,4.3361,4.3208,4.3208,1258493.704
2010-04-07 09:40:00,11.31,11.32,11.29,11.3,1050130.6723687337,4.3246,4.3284,4.317,4.3208,1050130.6724
2010-04-07 09:45:00,11.3,11.33,11.3,11.31,1158232.359230221,4.3208,4.3323,4.3208,4.3246,1158232.3592
2010-04-07 09:50:00,11.31,11.35,11.3,11.34,495842.2428130197,4.3246,4.3399,4.3208,4.3361,495842.2428
2010-04-07 09:55:00,11.33,11.34,11.32,11.33,509384.6519363269,4.3323,4.3361,4.3284,4.3323,509384.6519
2010-04-07 10:00:00,11.33,11.35,11.33,11.34,388690.9004514137,4.3323,4.3399,4.3323,4.3361,388690.9005
2010-04-07 10:05:00,11.35,11.38,11.34,11.36,905678.3083867902,4.3399,4.3514,4.3361,4.3437,905678.3084
2010-04-07 10:10:00,11.36,11.38,11.36,11.38,488239.4868139701,4.3437,4.3514,4.3437,4.3514,488239.4868
2010-04-07 10:15:00,11.37,11.38,11.36,11.37,533856.022808268,4.3476,4.3514,4.3437,4.3476,533856.0228
2010-04-07 10:20:00,11.37,11.37,11.34,11.36,311237.82371109526,4.3476,4.3476,4.3361,4.3437,311237.8237
2010-04-07 10:25:00,11.36,11.37,11.35,11.36,282014.73033974814,4.3437,4.3476,4.3399,4.3437,282014.7303
2010-04-07 10:30:00,11.35,11.36,11.35,11.36,336659.5390829176,4.3399,4.3437,4.3399,4.3437,336659.5391
2010-04-07 10:35:00,11.36,11.36,11.33,11.33,256593.01496792588,4.3437,4.3437,4.3323,4.3323,256593.015
2010-04-07 10:40:00,11.33,11.35,11.32,11.33,1097172.725112853,4.3323,4.3399,4.3284,4.3323,1097172.7251
2010-04-07 10:45:00,11.33,11.33,11.3,11.32,332382.9888334521,4.3323,4.3323,4.3208,4.3284,332382.9888
2010-04-07 10:50:00,11.32,11.35,11.32,11.35,233309.5747208363,4.3284,4.3399,4.3284,4.3399,233309.5747
2010-04-07 10:55:00,11.34,11.35,11.33,11.33,141126.15823235924,4.3361,4.3399,4.3323,4.3323,141126.1582
2010-04-07 11:00:00,11.33,11.35,11.31,11.35,454977.4293181278,4.3323,4.3399,4.3246,4.3399,454977.4293
2010-04-07 11:05:00,11.35,11.36,11.34,11.36,198384.414350202,4.3399,4.3437,4.3361,4.3437,198384.4144
2010-04-07 11:10:00,11.36,11.37,11.35,11.36,608220.4799239725,4.3437,4.3476,4.3399,4.3437,608220.4799
2010-04-07 11:15:00,11.37,11.37,11.36,11.36,295319.55333808507,4.3476,4.3476,4.3437,4.3437,295319.5533
2010-04-07 11:20:00,11.36,11.37,11.35,11.36,134473.74673319078,4.3437,4.3476,4.3399,4.3437,134473.7467
2010-04-07 11:25:00,11.36,11.37,11.36,11.37,110002.3758612497,4.3437,4.3476,4.3437,4.3476,110002.3759
2010-04-07 11:30:00,11.37,11.37,11.34,11.35,177001.6631028748,4.3476,4.3476,4.3361,4.3399,177001.6631
2010-04-07 11:35:00,11.35,11.35,11.34,11.35,213589.9263483013,4.3399,4.3399,4.3361,4.3399,213589.9263
2010-04-07 11:40:00,11.35,11.36,11.34,11.36,75552.38774055595,4.3399,4.3437,4.3361,4.3437,75552.3877
2010-04-07 11:45:00,11.36,11.37,11.35,11.36,219767.16559752912,4.3437,4.3476,4.3399,4.3437,219767.1656
2010-04-07 11:50:00,11.37,11.38,11.36,11.36,258493.70396768829,4.3476,4.3514,4.3437,4.3437,258493.704
2010-04-07 11:55:00,11.37,11.37,11.36,11.37,154668.56735566643,4.3476,4.3476,4.3437,4.3476,154668.5674
2010-04-07 12:00:00,11.37,11.37,11.36,11.36,174388.21572820147,4.3476,4.3476,4.3437,4.3437,174388.2157
2010-04-07 12:05:00,11.36,11.37,11.36,11.36,91470.65811356615,4.3437,4.3476,4.3437,4.3437,91470.6581
2010-04-07 12:10:00,11.36,11.36,11.35,11.35,67712.045616536,4.3437,4.3437,4.3399,4.3399,67712.0456
2010-04-07 12:15:00,11.35,11.36,11.34,11.34,399619.86220004753,4.3399,4.3437,4.3361,4.3361,399619.8622
2010-04-07 12:20:00,11.35,11.36,11.34,11.35,166310.28747921123,4.3399,4.3437,4.3361,4.3399,166310.2875
2010-04-07 12:25:00,11.35,11.36,11.34,11.35,127583.74910905203,4.3399,4.3437,4.3361,4.3399,127583.7491
2010-04-07 12:30:00,11.35,11.35,11.34,11.34,39439.29674507009,4.3399,4.3399,4.3361,4.3361,39439.2967
2010-04-07 12:35:00,11.35,11.36,11.34,11.35,77690.66286528867,4.3399,4.3437,4.3361,4.3399,77690.6629
2010-04-07 12:40:00,11.35,11.36,11.35,11.35,78403.42124019958,4.3399,4.3437,4.3399,4.3399,78403.4212
2010-04-07 12:45:00,11.36,11.36,11.35,11.35,123782.3711095272,4.3437,4.3437,4.3399,4.3399,123782.3711
2010-04-07 12:50:00,11.35,11.37,11.35,11.36,285340.9360893324,4.3399,4.3476,4.3399,4.3437,285340.9361
2010-04-07 12:55:00,11.36,11.36,11.36,11.36,203373.7229745783,4.3437,4.3437,4.3437,4.3437,203373.723
2010-04-07 13:00:00,11.36,11.36,11.34,11.35,312425.7543359468,4.3437,4.3437,4.3361,4.3399,312425.7543
2010-04-07 13:05:00,11.35,11.36,11.34,11.34,224281.30197196483,4.3399,4.3437,4.3361,4.3361,224281.302
2010-04-07 13:10:00,11.34,11.36,11.34,11.35,188168.21097647896,4.3361,4.3437,4.3361,4.3399,188168.211
2010-04-07 13:15:00,11.35,11.35,11.34,11.34,90520.31361368496,4.3399,4.3399,4.3361,4.3361,90520.3136
2010-04-07 13:20:00,11.34,11.35,11.34,11.35,182703.73010216205,4.3361,4.3399,4.3361,4.3399,182703.7301
2010-04-07 13:25:00,11.35,11.35,11.34,11.35,138512.71085768592,4.3399,4.3399,4.3361,4.3399,138512.7109
2010-04-07 13:30:00,11.35,11.36,11.34,11.34,169398.90710382513,4.3399,4.3437,4.3361,4.3361,169398.9071
2010-04-07 13:35:00,11.34,11.35,11.33,11.33,94796.8638631504,4.3361,4.3399,4.3323,4.3323,94796.8639
2010-04-07 13:40:00,11.33,11.34,11.33,11.33,244476.1225944405,4.3323,4.3361,4.3323,4.3323,244476.1226
2010-04-07 13:45:00,11.33,11.33,11.32,11.33,96222.3806129722,4.3323,4.3323,4.3284,4.3323,96222.3806
2010-04-07 13:50:00,11.33,11.33,11.32,11.32,2107626.514611547,4.3323,4.3323,4.3284,4.3284,2107626.5146
2010-04-07 13:55:00,11.33,11.33,11.32,11.33,311712.9959610359,4.3323,4.3323,4.3284,4.3323,311712.996
2010-04-07 14:00:00,11.33,11.35,11.33,11.33,244000.9503444999,4.3323,4.3399,4.3323,4.3323,244000.9503
2010-04-07 14:05:00,11.33,11.34,11.33,11.34,309099.54858636257,4.3323,4.3361,4.3323,4.3361,309099.5486
2010-04-07 14:10:00,11.34,11.34,11.32,11.32,182703.73010216205,4.3361,4.3361,4.3284,4.3284,182703.7301
2010-04-07 14:15:00,11.32,11.32,11.3,11.3,393917.7952007603,4.3284,4.3284,4.3208,4.3208,393917.7952
2010-04-07 14:20:00,11.3,11.3,11.29,11.3,113328.58161083392,4.3208,4.3208,4.317,4.3208,113328.5816
2010-04-07 14:25:00,11.3,11.31,11.28,11.31,301496.7925873129,4.3208,4.3246,4.3131,4.3246,301496.7926
2010-04-07 14:30:00,11.31,11.31,11.29,11.3,276787.83559040155,4.3246,4.3246,4.317,4.3208,276787.8356
2010-04-07 14:35:00,11.3,11.31,11.28,11.3,200760.27559990497,4.3208,4.3246,4.3131,4.3208,200760.2756
2010-04-07 14:40:00,11.3,11.3,11.28,11.29,248752.67284390592,4.3208,4.3208,4.3131,4.317,248752.6728
2010-04-07 14:45:00,11.29,11.3,11.28,11.28,149679.2587312901,4.317,4.3208,4.3131,4.3131,149679.2587
2010-04-07 14:50:00,11.28,11.31,11.28,11.31,251128.53409360893,4.3131,4.3246,4.3131,4.3246,251128.5341
2010-04-07 14:55:00,11.31,11.31,11.28,11.3,500356.37918745546,4.3246,4.3246,4.3131,4.3208,500356.3792
2010-04-07 15:00:00,11.29,11.29,11.25,11.28,556901.8769303872,4.317,4.317,4.3017,4.3131,556901.8769
2010-04-07 15:05:00,11.28,11.28,11.23,11.24,705155.6189118556,4.3131,4.3131,4.294,4.2979,705155.6189
2010-04-07 15:10:00,11.24,11.26,11.22,11.25,463292.9436920884,4.2979,4.3055,4.2902,4.3017,463292.9437
2010-04-07 15:15:00,11.25,11.28,11.23,11.27,543121.8816821098,4.3017,4.3131,4.294,4.3093,543121.8817
2010-04-07 15:20:00,11.28,11.28,11.26,11.27,321929.19933475886,4.3131,4.3131,4.3055,4.3093,321929.1993
2010-04-07 15:25:00,11.28,11.3,11.27,11.28,488714.65906391066,4.3131,4.3208,4.3093,4.3131,488714.6591
2010-04-07 15:30:00,11.28,11.29,11.26,11.26,594915.6569256355,4.3131,4.317,4.3055,4.3055,594915.6569
2010-04-07 15:35:00,11.26,11.3,11.26,11.3,785934.9014017582,4.3055,4.3208,4.3055,4.3208,785934.9014
2010-04-07 15:40:00,11.3,11.3,11.28,11.28,675694.9394155381,4.3208,4.3208,4.3131,4.3131,675694.9394
2010-04-07 15:45:00,11.28,11.3,11.28,11.29,596103.587550487,4.3131,4.3208,4.3131,4.317,596103.5876
2010-04-07 15:50:00,11.28,11.3,11.28,11.28,2099073.414112616,4.3131,4.3208,4.3131,4.3131,2099073.4141
2010-04-07 15:55:00,11.28,11.31,11.28,11.28,2471133.2858161083,4.3131,4.3246,4.3131,4.3131,2471133.2858
2010-04-08 09:30:00,11.1,11.1,11.03,11.07,1056307.9116179617,4.2443,4.2443,4.2176,4.2328,1056307.9116
2010-04-08 09:35:00,11.07,11.11,11.03,11.04,971252.0788785936,4.2328,4.2481,4.2176,4.2214,971252.0789
2010-04-08 09:40:00,11.04,11.07,11.03,11.07,864338.3226419578,4.2214,4.2328,4.2176,4.2328,864338.3226
2010-04-08 09:45:00,11.06,11.07,11.04,11.07,785459.7291518175,4.229,4.2328,4.2214,4.2328,785459.7292
2010-04-08 09:50:00,11.07,11.08,11.05,11.06,699928.724162509,4.2328,4.2367,4.2252,4.229,699928.7242
2010-04-08 09:55:00,11.06,11.06,11.01,11.02,924922.7845093848,4.229,4.229,4.2099,4.2137,924922.7845
2010-04-08 10:00:00,11.03,11.07,11.03,11.06,780232.834402471,4.2176,4.2328,4.2176,4.229,780232.8344
2010-04-08 10:05:00,11.06,11.1,11.05,11.08,890947.9686386315,4.229,4.2443,4.2252,4.2367,890947.9686
2010-04-08 10:10:00,11.08,11.12,11.08,11.12,752910.4300308862,4.2367,4.252,4.2367,4.252,752910.43
2010-04-08 10:15:00,11.11,11.15,11.11,11.13,710144.9275362319,4.2481,4.2634,4.2481,4.2558,710144.9275
2010-04-08 10:20:00,11.13,11.17,11.11,11.15,834402.4708956997,4.2558,4.2711,4.2481,4.2634,834402.4709
2010-04-08 10:25:00,11.15,11.17,11.15,11.16,597291.5181753386,4.2634,4.2711,4.2634,4.2673,597291.5182
2010-04-08 10:30:00,11.16,11.17,11.15,11.15,394155.3813257306,4.2673,4.2711,4.2634,4.2634,394155.3813
2010-04-08 10:35:00,11.16,11.16,11.14,11.14,443335.7091945831,4.2673,4.2673,4.2596,4.2596,443335.7092
2010-04-08 10:40:00,11.14,11.15,11.13,11.14,631741.5062960323,4.2596,4.2634,4.2558,4.2596,631741.5063
2010-04-08 10:45:00,11.14,11.15,11.14,11.15,292943.692088382,4.2596,4.2634,4.2596,4.2634,292943.6921
2010-04-08 10:50:00,11.15,11.15,11.12,11.14,319078.16583511524,4.2634,4.2634,4.252,4.2596,319078.1658
2010-04-08 10:55:00,11.13,11.13,11.12,11.12,234735.0914706581,4.2558,4.2558,4.252,4.252,234735.0915
2010-04-08 11:00:00,11.12,11.13,11.11,11.12,726063.1979092421,4.252,4.2558,4.2481,4.252,726063.1979
2010-04-08 11:05:00,11.12,11.12,11.09,11.09,631503.920171062,4.252,4.252,4.2405,4.2405,631503.9202
2010-04-08 11:10:00,11.09,11.09,11.07,11.08,514136.37443573296,4.2405,4.2405,4.2328,4.2367,514136.3744
2010-04-08 11:15:00,11.07,11.08,11.05,11.05,377999.5248277501,4.2328,4.2367,4.2252,4.2252,377999.5248
2010-04-08 11:20:00,11.05,11.06,11.04,11.06,495367.0705630792,4.2252,4.229,4.2214,4.229,495367.0706
2010-04-08 11:25:00,11.05,11.07,11.05,11.06,546448.087431694,4.2252,4.2328,4.2252,4.229,546448.0874
2010-04-08 11:30:00,11.05,11.07,11.05,11.07,337134.7113328582,4.2252,4.2328,4.2252,4.2328,337134.7113
2010-04-08 11:35:00,11.07,11.08,11.06,11.07,415775.71869802807,4.2328,4.2367,4.229,4.2328,415775.7187
2010-04-08 11:40:00,11.07,11.07,11.06,11.07,291755.76146353054,4.2328,4.2328,4.229,4.2328,291755.7615
2010-04-08 11:45:00,11.07,11.09,11.07,11.09,267997.1489665004,4.2328,4.2405,4.2328,4.2405,267997.149
2010-04-08 11:50:00,11.09,11.09,11.08,11.09,240674.74459491565,4.2405,4.2405,4.2367,4.2405,240674.7446
2010-04-08 11:55:00,11.09,11.12,11.09,11.12,255642.67046804467,4.2405,4.252,4.2405,4.252,255642.6705
2010-04-08 12:00:00,11.12,11.15,11.12,11.14,285340.9360893324,4.252,4.2634,4.252,4.2596,285340.9361
2010-04-08 12:05:00,11.15,11.15,11.14,11.15,243525.7780945593,4.2634,4.2634,4.2596,4.2634,243525.7781
2010-04-08 12:10:00,11.15,11.15,11.12,11.13,466143.977191732,4.2634,4.2634,4.252,4.2558,466143.9772
2010-04-08 12:15:00,11.13,11.14,11.12,11.14,322641.9577096698,4.2558,4.2596,4.252,4.2596,322641.9577
2010-04-08 12:20:00,11.14,11.16,11.13,11.16,388928.48657638393,4.2596,4.2673,4.2558,4.2673,388928.4866
2010-04-08 12:25:00,11.16,11.18,11.16,11.17,390591.58945117606,4.2673,4.2749,4.2673,4.2711,390591.5895
2010-04-08 12:30:00,11.18,11.19,11.17,11.17,355191.2568306011,4.2749,4.2787,4.2711,4.2711,355191.2568
2010-04-08 12:35:00,11.17,11.19,11.17,11.19,144689.95010691375,4.2711,4.2787,4.2711,4.2787,144689.9501
2010-04-08 12:40:00,11.19,11.2,11.19,11.2,164884.77072938942,4.2787,4.2826,4.2787,4.2826,164884.7707
2010-04-08 12:45:00,11.2,11.22,11.19,11.22,103349.96436208126,4.2826,4.2902,4.2787,4.2902,103349.9644
2010-04-08 12:50:00,11.22,11.22,11.22,11.22,159182.70373010216,4.2902,4.2902,4.2902,4.2902,159182.7037
2010-04-08 12:55:00,11.22,11.23,11.2,11.23,364932.2879543835,4.2902,4.294,4.2826,4.294,364932.288
2010-04-08 13:00:00,11.23,11.25,11.22,11.25,718460.4419101925,4.294,4.3017,4.2902,4.3017,718460.4419
2010-04-08 13:05:00,11.25,11.25,11.23,11.23,464718.4604419102,4.3017,4.3017,4.294,4.294,464718.4604
2010-04-08 13:10:00,11.24,11.24,11.19,11.2,765740.0807792825,4.2979,4.2979,4.2787,4.2826,765740.0808
2010-04-08 13:15:00,11.2,11.2,11.16,11.17,873604.1815157995,4.2826,4.2826,4.2673,4.2711,873604.1815
2010-04-08 13:20:00,11.17,11.17,11.17,11.17,168448.56260394392,4.2711,4.2711,4.2711,4.2711,168448.5626
2010-04-08 13:25:00,11.17,11.17,11.15,11.15,417913.9938227608,4.2711,4.2711,4.2634,4.2634,417913.9938
2010-04-08 13:30:00,11.15,11.16,11.13,11.13,564267.0468044666,4.2634,4.2673,4.2558,4.2558,564267.0468
2010-04-08 13:35:00,11.13,11.15,11.13,11.15,285816.108339273,4.2558,4.2634,4.2558,4.2634,285816.1083
2010-04-08 13:40:00,11.15,11.16,11.14,11.14,307911.6179615111,4.2634,4.2673,4.2596,4.2596,307911.618
2010-04-08 13:45:00,11.14,11.15,11.12,11.12,525540.5084343074,4.2596,4.2634,4.252,4.252,525540.5084
2010-04-08 13:50:00,11.12,11.13,11.11,11.11,733428.3677833214,4.252,4.2558,4.2481,4.2481,733428.3678
2010-04-08 13:55:00,11.12,11.13,11.1,11.12,255167.49821810407,4.252,4.2558,4.2443,4.252,255167.4982
2010-04-08 14:00:00,11.12,11.13,11.12,11.12,306961.27346162987,4.252,4.2558,4.252,4.252,306961.2735
2010-04-08 14:05:00,11.12,11.12,11.12,11.12,298408.17296269897,4.252,4.252,4.252,4.252,298408.173
2010-04-08 14:10:00,11.12,11.12,11.1,11.11,466856.7355666429,4.252,4.252,4.2443,4.2481,466856.7356
2010-04-08 14:15:00,11.11,11.13,11.11,11.12,427179.8526966025,4.2481,4.2558,4.2481,4.252,427179.8527
2010-04-08 14:20:00,11.12,11.13,11.11,11.11,470182.9413162272,4.252,4.2558,4.2481,4.2481,470182.9413
2010-04-08 14:25:00,11.12,11.13,11.11,11.12,706105.9634117368,4.252,4.2558,4.2481,4.252,706105.9634
2010-04-08 14:30:00,11.12,11.12,11.09,11.09,968876.2176288904,4.252,4.252,4.2405,4.2405,968876.2176
2010-04-08 14:35:00,11.09,11.09,11.07,11.09,1108339.2729864577,4.2405,4.2405,4.2328,4.2405,1108339.273
2010-04-08 14:40:00,11.09,11.11,11.09,11.1,305773.3428367783,4.2405,4.2481,4.2405,4.2443,305773.3428
2010-04-08 14:45:00,11.1,11.11,11.1,11.11,236398.19434545023,4.2443,4.2481,4.2443,4.2481,236398.1943
2010-04-08 14:50:00,11.11,11.12,11.11,11.12,434545.0225706819,4.2481,4.252,4.2481,4.252,434545.0226
2010-04-08 14:55:00,11.12,11.12,11.1,11.1,468519.838441435,4.252,4.252,4.2443,4.2443,468519.8384
2010-04-08 15:00:00,11.11,11.12,11.09,11.12,1308386.7902114517,4.2481,4.252,4.2405,4.252,1308386.7902
2010-04-08 15:05:00,11.11,11.12,11.11,11.11,451413.6374435733,4.2481,4.252,4.2481,4.2481,451413.6374
2010-04-08 15:10:00,11.11,11.13,11.11,11.12,391541.93395105726,4.2481,4.2558,4.2481,4.252,391541.934
2010-04-08 15:15:00,11.12,11.14,11.12,11.14,990734.1411261584,4.252,4.2596,4.252,4.2596,990734.1411
2010-04-08 15:20:00,11.14,11.14,11.12,11.12,949394.1553813256,4.2596,4.2596,4.252,4.252,949394.1554
2010-04-08 15:25:00,11.12,11.15,11.12,11.12,692563.5542884296,4.252,4.2634,4.252,4.252,692563.5543
2010-04-08 15:30:00,11.12,11.15,11.12,11.15,904490.3777619388,4.252,4.2634,4.252,4.2634,904490.3778
2010-04-08 15:35:00,11.15,11.15,11.14,11.15,503682.5849370397,4.2634,4.2634,4.2596,4.2634,503682.5849
2010-04-08 15:40:00,11.15,11.15,11.13,11.13,1065336.184366833,4.2634,4.2634,4.2558,4.2558,1065336.1844
2010-04-08 15:45:00,11.14,11.15,11.13,11.15,1189831.313851271,4.2596,4.2634,4.2558,4.2634,1189831.3139
2010-04-08 15:50:00,11.15,11.15,11.12,11.13,1392017.106200998,4.2634,4.2634,4.252,4.2558,1392017.1062
2010-04-08 15:55:00,11.13,11.14,11.12,11.13,1694464.243288192,4.2558,4.2596,4.252,4.2558,1694464.2433
2010-04-09 09:30:00,11.13,11.2,11.12,11.19,613447.374673319,4.2558,4.2826,4.252,4.2787,613447.3747
2010-04-09 09:35:00,11.19,11.19,11.15,11.17,201710.62009978617,4.2787,4.2787,4.2634,4.2711,201710.6201
2010-04-09 09:40:00,11.17,11.18,11.15,11.16,234022.3330957472,4.2711,4.2749,4.2634,4.2673,234022.3331
2010-04-09 09:45:00,11.15,11.17,11.14,11.15,207650.2732240437,4.2634,4.2711,4.2596,4.2634,207650.2732
2010-04-09 09:50:00,11.14,11.16,11.14,11.16,240674.74459491565,4.2596,4.2673,4.2596,4.2673,240674.7446
2010-04-09 09:55:00,11.16,11.2,11.16,11.19,249703.0173437872,4.2673,4.2826,4.2673,4.2787,249703.0173
2010-04-09 10:00:00,11.19,11.2,11.18,11.18,195295.79472558803,4.2787,4.2826,4.2749,4.2749,195295.7947
2010-04-09 10:05:00,11.18,11.19,11.14,11.14,394392.9674507009,4.2749,4.2787,4.2596,4.2596,394392.9675
2010-04-09 10:10:00,11.14,11.15,11.14,11.15,204799.2397244001,4.2596,4.2634,4.2596,4.2634,204799.2397
2010-04-09 10:15:00,11.15,11.17,11.15,11.17,133048.22998336898,4.2634,4.2711,4.2634,4.2711,133048.23
2010-04-09 10:20:00,11.17,11.19,11.17,11.19,198146.82822523164,4.2711,4.2787,4.2711,4.2787,198146.8282
2010-04-09 10:25:00,11.19,11.19,11.13,11.15,314088.8572107389,4.2787,4.2787,4.2558,4.2634,314088.8572
2010-04-09 10:30:00,11.15,11.17,11.11,11.13,546448.087431694,4.2634,4.2711,4.2481,4.2558,546448.0874
2010-04-09 10:35:00,11.13,11.15,11.13,11.15,181040.62722737,4.2558,4.2634,4.2558,4.2634,181040.6272
2010-04-09 10:40:00,11.15,11.17,11.15,11.17,101211.68923734856,4.2634,4.2711,4.2634,4.2711,101211.6892
2010-04-09 10:45:00,11.17,11.17,11.14,11.14,308149.20408648136,4.2711,4.2711,4.2596,4.2596,308149.2041
2010-04-09 10:50:00,11.15,11.15,11.07,11.09,1341411.2615823236,4.2634,4.2634,4.2328,4.2405,1341411.2616
2010-04-09 10:55:00,11.09,11.1,11.07,11.07,361368.49607982894,4.2405,4.2443,4.2328,4.2328,361368.4961
2010-04-09 11:00:00,11.07,11.11,11.06,11.11,544309.8123069613,4.2328,4.2481,4.229,4.2481,544309.8123
2010-04-09 11:05:00,11.1,11.13,11.1,11.13,257780.9455927774,4.2443,4.2558,4.2443,4.2558,257780.9456
2010-04-09 11:10:00,11.13,11.13,11.11,11.13,255880.256593015,4.2558,4.2558,4.2481,4.2558,255880.2566
2010-04-09 11:15:00,11.13,11.13,11.12,11.12,144689.95010691375,4.2558,4.2558,4.252,4.252,144689.9501
2010-04-09 11:20:00,11.11,11.12,11.1,11.12,159182.70373010216,4.2481,4.252,4.2443,4.252,159182.7037
2010-04-09 11:25:00,11.11,11.12,11.11,11.12,133523.40223330958,4.2481,4.252,4.2481,4.252,133523.4022
2010-04-09 11:30:00,11.12,11.13,11.11,11.12,120456.16535994298,4.252,4.2558,4.2481,4.252,120456.1654
2010-04-09 11:35:00,11.12,11.13,11.11,11.13,95034.4499881207,4.252,4.2558,4.2481,4.2558,95034.45
2010-04-09 11:40:00,11.13,11.14,11.12,11.12,187930.62485150868,4.2558,4.2596,4.252,4.252,187930.6249
2010-04-09 11:45:00,11.12,11.13,11.12,11.12,166547.8736041815,4.252,4.2558,4.252,4.252,166547.8736
2010-04-09 11:50:00,11.12,11.13,11.12,11.13,173200.28510334998,4.252,4.2558,4.252,4.2558,173200.2851
2010-04-09 11:55:00,11.13,11.13,11.11,11.11,95747.2083630316,4.2558,4.2558,4.2481,4.2481,95747.2084
2010-04-09 12:00:00,11.11,11.11,11.09,11.09,228557.85222143028,4.2481,4.2481,4.2405,4.2405,228557.8522
2010-04-09 12:05:00,11.09,11.1,11.06,11.06,583036.3506771205,4.2405,4.2443,4.229,4.229,583036.3507
2010-04-09 12:10:00,11.07,11.07,11.06,11.07,284390.5915894512,4.2328,4.2328,4.229,4.2328,284390.5916
2010-04-09 12:15:00,11.07,11.09,11.07,11.08,144689.95010691375,4.2328,4.2405,4.2328,4.2367,144689.9501
2010-04-09 12:20:00,11.09,11.1,11.08,11.09,488714.65906391066,4.2405,4.2443,4.2367,4.2405,488714.6591
2010-04-09 12:25:00,11.09,11.09,11.07,11.07,330007.1275837491,4.2405,4.2405,4.2328,4.2328,330007.1276
2010-04-09 12:30:00,11.07,11.08,11.07,11.07,246614.3977191732,4.2328,4.2367,4.2328,4.2328,246614.3977
2010-04-09 12:35:00,11.07,11.09,11.07,11.09,269422.6657163222,4.2328,4.2405,4.2328,4.2405,269422.6657
2010-04-09 12:40:00,11.09,11.09,11.08,11.09,82442.38536469471,4.2405,4.2405,4.2367,4.2405,82442.3854
2010-04-09 12:45:00,11.09,11.09,11.07,11.08,126158.23235923024,4.2405,4.2405,4.2328,4.2367,126158.2324
2010-04-09 12:50:00,11.08,11.08,11.07,11.07,315989.54621050134,4.2367,4.2367,4.2328,4.2328,315989.5462
2010-04-09 12:55:00,11.08,11.09,11.08,11.08,98123.06961273462,4.2367,4.2405,4.2367,4.2367,98123.0696
2010-04-09 13:00:00,11.09,11.09,11.08,11.08,161796.1511047755,4.2405,4.2405,4.2367,4.2367,161796.1511
2010-04-09 13:05:00,11.08,11.1,11.08,11.08,244713.7087194108,4.2367,4.2443,4.2367,4.2367,244713.7087
2010-04-09 13:10:00,11.08,11.09,11.07,11.09,112140.6509859824,4.2367,4.2405,4.2328,4.2405,112140.651
2010-04-09 13:15:00,11.09,11.1,11.08,11.1,162746.4956046567,4.2405,4.2443,4.2367,4.2443,162746.4956
2010-04-09 13:20:00,11.1,11.12,11.1,11.1,144927.53623188406,4.2443,4.252,4.2443,4.2443,144927.5362
2010-04-09 13:25:00,11.11,11.11,11.1,11.1,107864.100736517,4.2481,4.2481,4.2443,4.2443,107864.1007
2010-04-09 13:30:00,11.1,11.1,11.09,11.1,271085.76859111426,4.2443,4.2443,4.2405,4.2443,271085.7686
2010-04-09 13:35:00,11.1,11.12,11.09,11.12,186742.6942266572,4.2443,4.252,4.2405,4.252,186742.6942
2010-04-09 13:40:00,11.12,11.13,11.12,11.13,78878.59349014018,4.252,4.2558,4.252,4.2558,78878.5935
2010-04-09 13:45:00,11.13,11.13,11.11,11.12,256593.01496792588,4.2558,4.2558,4.2481,4.252,256593.015
2010-04-09 13:50:00,11.12,11.12,11.1,11.11,197671.65597529104,4.252,4.252,4.2443,4.2481,197671.656
2010-04-09 13:55:00,11.11,11.11,11.08,11.09,230458.5412211927,4.2481,4.2481,4.2367,4.2405,230458.5412
2010-04-09 14:00:00,11.09,11.12,11.07,11.12,609883.5827987646,4.2405,4.252,4.2328,4.252,609883.5828
2010-04-09 14:05:00,11.12,11.14,11.12,11.14,72701.35424091233,4.252,4.2596,4.252,4.2596,72701.3542
2010-04-09 14:10:00,11.13,11.15,11.13,11.14,311237.82371109526,4.2558,4.2634,4.2558,4.2596,311237.8237
2010-04-09 14:15:00,11.14,11.16,11.14,11.16,509859.8241862675,4.2596,4.2673,4.2596,4.2673,509859.8242
2010-04-09 14:20:00,11.15,11.16,11.15,11.15,80304.11023996198,4.2634,4.2673,4.2634,4.2634,80304.1102
2010-04-09 14:25:00,11.15,11.17,11.14,11.14,327631.2663340461,4.2634,4.2711,4.2596,4.2596,327631.2663
2010-04-09 14:30:00,11.14,11.14,11.11,11.12,267284.39059158944,4.2596,4.2596,4.2481,4.252,267284.3906
2010-04-09 14:35:00,11.12,11.15,11.1,11.14,455452.6015680685,4.252,4.2634,4.2443,4.2596,455452.6016
2010-04-09 14:40:00,11.14,11.15,11.13,11.13,226419.57709669755,4.2596,4.2634,4.2558,4.2558,226419.5771
2010-04-09 14:45:00,11.13,11.14,11.12,11.12,191494.4167260632,4.2558,4.2596,4.252,4.252,191494.4167
2010-04-09 14:50:00,11.12,11.13,11.12,11.13,110239.96198622,4.252,4.2558,4.252,4.2558,110239.962
2010-04-09 14:55:00,11.12,11.13,11.12,11.12,93608.93323829888,4.252,4.2558,4.252,4.252,93608.9332
2010-04-09 15:00:00,11.12,11.14,11.12,11.14,206224.7564742219,4.252,4.2596,4.252,4.2596,206224.7565
2010-04-09 15:05:00,11.14,11.14,11.12,11.13,144214.77785697317,4.2596,4.2596,4.252,4.2558,144214.7779
2010-04-09 15:10:00,11.13,11.14,11.12,11.14,150629.6032311713,4.2558,4.2596,4.252,4.2596,150629.6032
2010-04-09 15:15:00,11.14,11.15,11.13,11.14,82679.97148966501,4.2596,4.2634,4.2558,4.2596,82679.9715
2010-04-09 15:20:00,11.14,11.15,11.14,11.15,118793.06248515088,4.2596,4.2634,4.2596,4.2634,118793.0625
2010-04-09 15:25:00,11.15,11.16,11.15,11.16,169636.49322879544,4.2634,4.2673,4.2634,4.2673,169636.4932
2010-04-09 15:30:00,11.16,11.16,11.15,11.15,220479.92397244,4.2673,4.2673,4.2634,4.2634,220479.924
2010-04-09 15:35:00,11.15,11.16,11.15,11.16,142789.26110715134,4.2634,4.2673,4.2634,4.2673,142789.2611
2010-04-09 15:40:00,11.16,11.17,11.15,11.16,708244.2385364695,4.2673,4.2711,4.2634,4.2673,708244.2385
2010-04-09 15:45:00,11.17,11.17,11.16,11.17,223093.3713471133,4.2711,4.2711,4.2673,4.2711,223093.3713
2010-04-09 15:50:00,11.17,11.18,11.17,11.18,266571.6322166785,4.2711,4.2749,4.2711,4.2749,266571.6322
2010-04-09 15:55:00,11.18,11.18,11.17,11.18,648847.707293894,4.2749,4.2749,4.2711,4.2749,648847.7073
2010-04-12 09:30:00,11.21,11.23,11.17,11.22,413637.4435732953,4.2864,4.294,4.2711,4.2902,413637.4436
2010-04-12 09:35:00,11.22,11.23,11.17,11.23,304347.82608695654,4.2902,4.294,4.2711,4.294,304347.8261
2010-04-12 09:40:00,11.23,11.28,11.21,11.27,350914.7065811357,4.294,4.3131,4.2864,4.3093,350914.7066
2010-04-12 09:45:00,11.27,11.28,11.25,11.25,283202.6609645997,4.3093,4.3131,4.3017,4.3017,283202.661
2010-04-12 09:50:00,11.25,11.25,11.22,11.22,162271.3233547161,4.3017,4.3017,4.2902,4.2902,162271.3234
2010-04-12 09:55:00,11.22,11.23,11.19,11.19,782371.1095272036,4.2902,4.294,4.2787,4.2787,782371.1095
2010-04-12 10:00:00,11.19,11.23,11.18,11.23,306723.6873366595,4.2787,4.294,4.2749,4.294,306723.6873
2010-04-12 10:05:00,11.23,11.24,11.22,11.22,223568.543597054,4.294,4.2979,4.2902,4.2902,223568.5436
2010-04-12 10:10:00,11.22,11.23,11.2,11.21,153718.22285578522,4.2902,4.294,4.2826,4.2864,153718.2229
2010-04-12 10:15:00,11.2,11.21,11.2,11.2,121881.6821097648,4.2826,4.2864,4.2826,4.2826,121881.6821
2010-04-12 10:20:00,11.2,11.22,11.2,11.22,326205.7495842243,4.2826,4.2902,4.2826,4.2902,326205.7496
2010-04-12 10:25:00,11.22,11.25,11.21,11.24,858398.6695177002,4.2902,4.3017,4.2864,4.2979,858398.6695
2010-04-12 10:30:00,11.24,11.24,11.23,11.23,241625.0890947969,4.2979,4.2979,4.294,4.294,241625.0891
2010-04-12 10:35:00,11.23,11.23,11.19,11.2,196008.5531004989,4.294,4.294,4.2787,4.2826,196008.5531
2010-04-12 10:40:00,11.2,11.22,11.2,11.21,223806.12972202423,4.2826,4.2902,4.2826,4.2864,223806.1297
2010-04-12 10:45:00,11.21,11.23,11.21,11.21,115942.02898550723,4.2864,4.294,4.2864,4.2864,115942.029
2010-04-12 10:50:00,11.22,11.23,11.21,11.22,188405.79710144928,4.2902,4.294,4.2864,4.2902,188405.7971
2010-04-12 10:55:00,11.23,11.23,11.21,11.21,106676.17011166547,4.294,4.294,4.2864,4.2864,106676.1701
2010-04-12 11:00:00,11.21,11.23,11.21,11.22,82679.97148966501,4.2864,4.294,4.2864,4.2902,82679.9715
2010-04-12 11:05:00,11.23,11.23,11.22,11.22,92183.41648847709,4.294,4.294,4.2902,4.2902,92183.4165
2010-04-12 11:10:00,11.22,11.22,11.2,11.21,89807.55523877406,4.2902,4.2902,4.2826,4.2864,89807.5552
2010-04-12 11:15:00,11.21,11.21,11.19,11.19,120693.75148491329,4.2864,4.2864,4.2787,4.2787,120693.7515
2010-04-12 11:20:00,11.19,11.19,11.17,11.18,537894.9869327631,4.2787,4.2787,4.2711,4.2749,537894.9869
2010-04-12 11:25:00,11.18,11.18,11.17,11.17,73414.11261582324,4.2749,4.2749,4.2711,4.2711,73414.1126
2010-04-12 11:30:00,11.18,11.18,11.16,11.16,160133.04822998337,4.2749,4.2749,4.2673,4.2673,160133.0482
2010-04-12 11:35:00,11.16,11.18,11.16,11.18,194345.4502257068,4.2673,4.2749,4.2673,4.2749,194345.4502
2010-04-12 11:40:00,11.18,11.19,11.17,11.19,272511.2853409361,4.2749,4.2787,4.2711,4.2787,272511.2853
2010-04-12 11:45:00,11.19,11.22,11.19,11.22,321691.6132097886,4.2787,4.2902,4.2787,4.2902,321691.6132
2010-04-12 11:50:00,11.22,11.25,11.22,11.25,199809.93110002376,4.2902,4.3017,4.2902,4.3017,199809.9311
2010-04-12 11:55:00,11.24,11.25,11.21,11.21,210263.72059871705,4.2979,4.3017,4.2864,4.2864,210263.7206
2010-04-12 12:00:00,11.21,11.22,11.2,11.2,122594.4404846757,4.2864,4.2902,4.2826,4.2826,122594.4405
2010-04-12 12:05:00,11.2,11.2,11.17,11.17,100736.51698740794,4.2826,4.2826,4.2711,4.2711,100736.517
2010-04-12 12:10:00,11.17,11.19,11.17,11.19,202898.5507246377,4.2711,4.2787,4.2711,4.2787,202898.5507
2010-04-12 12:15:00,11.19,11.2,11.18,11.18,113328.58161083392,4.2787,4.2826,4.2749,4.2749,113328.5816
2010-04-12 12:20:00,11.19,11.19,11.17,11.17,150867.1893561416,4.2787,4.2787,4.2711,4.2711,150867.1894
2010-04-12 12:25:00,11.17,11.17,11.17,11.17,65811.35661677358,4.2711,4.2711,4.2711,4.2711,65811.3566
2010-04-12 12:30:00,11.17,11.17,11.16,11.16,78878.59349014018,4.2711,4.2711,4.2673,4.2673,78878.5935
2010-04-12 12:35:00,11.16,11.18,11.16,11.17,234735.0914706581,4.2673,4.2749,4.2673,4.2711,234735.0915
2010-04-12 12:40:00,11.17,11.18,11.17,11.18,62485.15086718936,4.2711,4.2749,4.2711,4.2749,62485.1509
2010-04-12 12:45:00,11.18,11.19,11.18,11.18,89332.38298883346,4.2749,4.2787,4.2749,4.2749,89332.383
2010-04-12 12:50:00,11.18,11.19,11.17,11.18,100023.75861249704,4.2749,4.2787,4.2711,4.2749,100023.7586
2010-04-12 12:55:00,11.19,11.2,11.18,11.19,67474.45949156569,4.2787,4.2826,4.2749,4.2787,67474.4595
2010-04-12 13:00:00,11.19,11.22,11.19,11.21,127108.57685911145,4.2787,4.2902,4.2787,4.2864,127108.5769
2010-04-12 13:05:00,11.21,11.21,11.2,11.2,150392.017106201,4.2864,4.2864,4.2826,4.2826,150392.0171
2010-04-12 13:10:00,11.2,11.22,11.2,11.21,126158.23235923024,4.2826,4.2902,4.2826,4.2864,126158.2324
2010-04-12 13:15:00,11.22,11.22,11.21,11.22,122832.026609646,4.2902,4.2902,4.2864,4.2902,122832.0266
2010-04-12 13:20:00,11.23,11.23,11.22,11.22,43953.43311950582,4.294,4.294,4.2902,4.2902,43953.4331
2010-04-12 13:25:00,11.22,11.23,11.22,11.22,52981.705868377285,4.2902,4.294,4.2902,4.2902,52981.7059
2010-04-12 13:30:00,11.22,11.23,11.22,11.22,131385.12710857685,4.2902,4.294,4.2902,4.2902,131385.1271
2010-04-12 13:35:00,11.22,11.23,11.22,11.23,99311.00023758612,4.2902,4.294,4.2902,4.294,99311.0002
2010-04-12 13:40:00,11.23,11.23,11.22,11.23,96222.3806129722,4.294,4.294,4.2902,4.294,96222.3806
2010-04-12 13:45:00,11.23,11.24,11.22,11.24,87669.28011404134,4.294,4.2979,4.2902,4.2979,87669.2801
2010-04-12 13:50:00,11.24,11.24,11.22,11.22,164884.77072938942,4.2979,4.2979,4.2902,4.2902,164884.7707
2010-04-12 13:55:00,11.22,11.23,11.21,11.22,201948.2062247565,4.2902,4.294,4.2864,4.2902,201948.2062
2010-04-12 14:00:00,11.23,11.23,11.21,11.21,133760.9883582799,4.294,4.294,4.2864,4.2864,133760.9884
2010-04-12 14:05:00,11.21,11.23,11.21,11.22,95984.7944880019,4.2864,4.294,4.2864,4.2902,95984.7945
2010-04-12 14:10:00,11.22,11.23,11.21,11.21,90045.14136374436,4.2902,4.294,4.2864,4.2864,90045.1414
2010-04-12 14:15:00,11.21,11.23,11.21,11.23,141838.91660727013,4.2864,4.294,4.2864,4.294,141838.9166
2010-04-12 14:20:00,11.23,11.23,11.21,11.22,178664.76597766692,4.294,4.294,4.2864,4.2902,178664.766
2010-04-12 14:25:00,11.23,11.23,11.22,11.22,112615.82323592305,4.294,4.294,4.2902,4.2902,112615.8232
2010-04-12 14:30:00,11.23,11.23,11.21,11.21,220242.33784746967,4.294,4.294,4.2864,4.2864,220242.3378
2010-04-12 14:35:00,11.22,11.23,11.22,11.23,72701.35424091233,4.2902,4.294,4.2902,4.294,72701.3542
2010-04-12 14:40:00,11.23,11.23,11.22,11.23,243050.6058446187,4.294,4.294,4.2902,4.294,243050.6058
2010-04-12 14:45:00,11.23,11.25,11.22,11.22,227607.50772154907,4.294,4.3017,4.2902,4.2902,227607.5077
2010-04-12 14:50:00,11.23,11.23,11.22,11.23,236398.19434545023,4.294,4.294,4.2902,4.294,236398.1943
2010-04-12 14:55:00,11.23,11.23,11.21,11.22,242337.84746970772,4.294,4.294,4.2864,4.2902,242337.8475
2010-04-12 15:00:00,11.22,11.23,11.21,11.21,192682.3473509147,4.2902,4.294,4.2864,4.2864,192682.3474
2010-04-12 15:05:00,11.21,11.23,11.2,11.22,296269.8978379663,4.2864,4.294,4.2826,4.2902,296269.8978
2010-04-12 15:10:00,11.22,11.22,11.2,11.22,302209.5509622238,4.2902,4.2902,4.2826,4.2902,302209.551
2010-04-12 15:15:00,11.22,11.22,11.2,11.21,426467.0943216916,4.2902,4.2902,4.2826,4.2864,426467.0943
2010-04-12 15:20:00,11.21,11.21,11.19,11.2,458778.8073176527,4.2864,4.2864,4.2787,4.2826,458778.8073
2010-04-12 15:25:00,11.2,11.21,11.2,11.2,251128.53409360893,4.2826,4.2864,4.2826,4.2826,251128.5341
2010-04-12 15:30:00,11.2,11.2,11.19,11.2,295557.13946305536,4.2826,4.2826,4.2787,4.2826,295557.1395
2010-04-12 15:35:00,11.21,11.21,11.2,11.2,184604.4191019245,4.2864,4.2864,4.2826,4.2826,184604.4191
2010-04-12 15:40:00,11.21,11.21,11.2,11.2,253504.39534331195,4.2864,4.2864,4.2826,4.2826,253504.3953
2010-04-12 15:45:00,11.2,11.2,11.19,11.2,421240.199572345,4.2826,4.2826,4.2787,4.2826,421240.1996
2010-04-12 15:50:00,11.2,11.22,11.19,11.2,827750.0593965313,4.2826,4.2902,4.2787,4.2826,827750.0594
2010-04-12 15:55:00,11.2,11.21,11.2,11.21,818721.7866476598,4.2826,4.2864,4.2826,4.2864,818721.7866
2010-04-13 09:30:00,11.17,11.21,11.07,11.13,779757.6621525303,4.2711,4.2864,4.2328,4.2558,779757.6622
2010-04-13 09:35:00,11.12,11.15,11.12,11.13,282252.3164647185,4.252,4.2634,4.252,4.2558,282252.3165
2010-04-13 09:40:00,11.13,11.15,11.12,11.15,165597.5291043003,4.2558,4.2634,4.252,4.2634,165597.5291
2010-04-13 09:45:00,11.15,11.15,11.14,11.15,320266.09645996673,4.2634,4.2634,4.2596,4.2634,320266.0965
2010-04-13 09:50:00,11.15,11.17,11.14,11.15,526015.6806842481,4.2634,4.2711,4.2596,4.2634,526015.6807
2010-04-13 09:55:00,11.16,11.17,11.12,11.12,266571.6322166785,4.2673,4.2711,4.252,4.252,266571.6322
2010-04-13 10:00:00,11.12,11.14,11.1,11.1,373960.56070325495,4.252,4.2596,4.2443,4.2443,373960.5607
2010-04-13 10:05:00,11.1,11.12,11.09,11.1,775481.1119030649,4.2443,4.252,4.2405,4.2443,775481.1119
2010-04-13 10:10:00,11.11,11.15,11.1,11.14,481824.661439772,4.2481,4.2634,4.2443,4.2596,481824.6614
2010-04-13 10:15:00,11.15,11.15,11.12,11.12,626514.6115466857,4.2634,4.2634,4.252,4.252,626514.6115
2010-04-13 10:20:00,11.12,11.12,11.06,11.07,753148.0161558565,4.252,4.252,4.229,4.2328,753148.0162
2010-04-13 10:25:00,11.07,11.08,11.05,11.06,517937.7524352578,4.2328,4.2367,4.2252,4.229,517937.7524
2010-04-13 10:30:00,11.06,11.08,11.06,11.08,396768.8287004039,4.229,4.2367,4.229,4.2367,396768.8287
2010-04-13 10:35:00,11.08,11.08,11.05,11.08,491328.106438584,4.2367,4.2367,4.2252,4.2367,491328.1064
2010-04-13 10:40:00,11.08,11.09,11.07,11.09,221430.2684723212,4.2367,4.2405,4.2328,4.2405,221430.2685
2010-04-13 10:45:00,11.09,11.1,11.09,11.1,80779.28248990259,4.2405,4.2443,4.2405,4.2443,80779.2825
2010-04-13 10:50:00,11.1,11.12,11.09,11.1,690900.4514136375,4.2443,4.252,4.2405,4.2443,690900.4514
2010-04-13 10:55:00,11.11,11.11,11.08,11.09,288191.969588976,4.2481,4.2481,4.2367,4.2405,288191.9696
2010-04-13 11:00:00,11.09,11.1,11.08,11.09,166785.45972915183,4.2405,4.2443,4.2367,4.2405,166785.4597
2010-04-13 11:05:00,11.09,11.11,11.09,11.1,242575.4335946781,4.2405,4.2481,4.2405,4.2443,242575.4336
2010-04-13 11:10:00,11.1,11.13,11.09,11.13,588976.003801378,4.2443,4.2558,4.2405,4.2558,588976.0038
2010-04-13 11:15:00,11.13,11.14,11.12,11.14,221430.2684723212,4.2558,4.2596,4.252,4.2596,221430.2685
2010-04-13 11:20:00,11.14,11.15,11.14,11.15,168686.14872891424,4.2596,4.2634,4.2596,4.2634,168686.1487
2010-04-13 11:25:00,11.14,11.14,11.13,11.13,197434.06985032075,4.2596,4.2596,4.2558,4.2558,197434.0699
2010-04-13 11:30:00,11.13,11.13,11.11,11.13,238061.2972202424,4.2558,4.2558,4.2481,4.2558,238061.2972
2010-04-13 11:35:00,11.13,11.13,11.11,11.11,492753.6231884058,4.2558,4.2558,4.2481,4.2481,492753.6232
2010-04-13 11:40:00,11.11,11.12,11.11,11.12,231884.0579710145,4.2481,4.252,4.2481,4.252,231884.058
2010-04-13 11:45:00,11.12,11.12,11.1,11.11,269185.07959135185,4.252,4.252,4.2443,4.2481,269185.0796
2010-04-13 11:50:00,11.11,11.12,11.1,11.11,434069.8503207413,4.2481,4.252,4.2443,4.2481,434069.8503
2010-04-13 11:55:00,11.11,11.12,11.11,11.11,377761.93870277976,4.2481,4.252,4.2481,4.2481,377761.9387
2010-04-13 12:00:00,11.11,11.12,11.09,11.1,278213.3523402233,4.2481,4.252,4.2405,4.2443,278213.3523
2010-04-13 12:05:00,11.1,11.12,11.1,11.1,150392.017106201,4.2443,4.252,4.2443,4.2443,150392.0171
2010-04-13 12:10:00,11.11,11.13,11.11,11.12,242337.84746970772,4.2481,4.2558,4.2481,4.252,242337.8475
2010-04-13 12:15:00,11.12,11.13,11.12,11.12,432644.33357091947,4.252,4.2558,4.252,4.252,432644.3336
2010-04-13 12:20:00,11.12,11.13,11.11,11.12,251841.29246851985,4.252,4.2558,4.2481,4.252,251841.2925
2010-04-13 12:25:00,11.12,11.12,11.11,11.11,157282.01473033975,4.252,4.252,4.2481,4.2481,157282.0147
2010-04-13 12:30:00,11.11,11.12,11.1,11.1,228320.26609646,4.2481,4.252,4.2443,4.2443,228320.2661
2010-04-13 12:35:00,11.1,11.11,11.1,11.11,129009.26585887384,4.2443,4.2481,4.2443,4.2481,129009.2659
2010-04-13 12:40:00,11.11,11.11,11.1,11.11,166547.8736041815,4.2481,4.2481,4.2443,4.2481,166547.8736
2010-04-13 12:45:00,11.11,11.11,11.1,11.11,50130.67236873367,4.2481,4.2481,4.2443,4.2481,50130.6724
2010-04-13 12:50:00,11.11,11.11,11.1,11.11,155143.73960560703,4.2481,4.2481,4.2443,4.2481,155143.7396
2010-04-13 12:55:00,11.11,11.13,11.11,11.12,372059.8717034925,4.2481,4.2558,4.2481,4.252,372059.8717
2010-04-13 13:00:00,11.12,11.13,11.11,11.12,419101.92444761225,4.252,4.2558,4.2481,4.252,419101.9244
2010-04-13 13:05:00,11.12,11.13,11.12,11.12,131385.12710857685,4.252,4.2558,4.252,4.252,131385.1271
2010-04-13 13:10:00,11.13,11.14,11.12,11.12,368496.079828938,4.2558,4.2596,4.252,4.252,368496.0798
2010-04-13 13:15:00,11.12,11.14,11.12,11.13,271560.9408410549,4.252,4.2596,4.252,4.2558,271560.9408
2010-04-13 13:20:00,11.13,11.15,11.13,11.15,342124.0199572345,4.2558,4.2634,4.2558,4.2634,342124.02
2010-04-13 13:25:00,11.15,11.15,11.14,11.14,186742.6942266572,4.2634,4.2634,4.2596,4.2596,186742.6942
2010-04-13 13:30:00,11.14,11.16,11.14,11.16,134711.3328581611,4.2596,4.2673,4.2596,4.2673,134711.3329
2010-04-13 13:35:00,11.15,11.17,11.15,11.16,114041.33998574484,4.2634,4.2711,4.2634,4.2673,114041.34
2010-04-13 13:40:00,11.17,11.18,11.16,11.17,107864.100736517,4.2711,4.2749,4.2673,4.2711,107864.1007
2010-04-13 13:45:00,11.17,11.17,11.15,11.16,173200.28510334998,4.2711,4.2711,4.2634,4.2673,173200.2851
2010-04-13 13:50:00,11.17,11.19,11.16,11.19,162033.73722974578,4.2711,4.2787,4.2673,4.2787,162033.7372
2010-04-13 13:55:00,11.19,11.2,11.19,11.2,213114.75409836063,4.2787,4.2826,4.2787,4.2826,213114.7541
2010-04-13 14:00:00,11.2,11.21,11.19,11.2,351865.0510810169,4.2826,4.2864,4.2787,4.2826,351865.0511
2010-04-13 14:05:00,11.19,11.19,11.17,11.17,112853.40936089332,4.2787,4.2787,4.2711,4.2711,112853.4094
2010-04-13 14:10:00,11.17,11.17,11.17,11.17,90757.89973865528,4.2711,4.2711,4.2711,4.2711,90757.8997
2010-04-13 14:15:00,11.17,11.17,11.16,11.17,142551.67498218105,4.2711,4.2711,4.2673,4.2711,142551.675
2010-04-13 14:20:00,11.17,11.18,11.17,11.18,129959.61035875505,4.2711,4.2749,4.2711,4.2749,129959.6104
2010-04-13 14:25:00,11.17,11.18,11.15,11.15,159182.70373010216,4.2711,4.2749,4.2634,4.2634,159182.7037
2010-04-13 14:30:00,11.15,11.17,11.15,11.17,125920.64623425993,4.2634,4.2711,4.2634,4.2711,125920.6462
2010-04-13 14:35:00,11.17,11.18,11.15,11.18,626514.6115466857,4.2711,4.2749,4.2634,4.2749,626514.6115
2010-04-13 14:40:00,11.17,11.2,11.17,11.17,530054.6448087431,4.2711,4.2826,4.2711,4.2711,530054.6448
2010-04-13 14:45:00,11.17,11.18,11.17,11.18,244000.9503444999,4.2711,4.2749,4.2711,4.2749,244000.9503
2010-04-13 14:50:00,11.18,11.18,11.17,11.17,302209.5509622238,4.2749,4.2749,4.2711,4.2711,302209.551
2010-04-13 14:55:00,11.17,11.18,11.16,11.16,296269.8978379663,4.2711,4.2749,4.2673,4.2673,296269.8978
2010-04-13 15:00:00,11.16,11.18,11.15,11.18,279163.69684010453,4.2673,4.2749,4.2634,4.2749,279163.6968
2010-04-13 15:05:00,11.17,11.18,11.16,11.16,152292.7061059634,4.2711,4.2749,4.2673,4.2673,152292.7061
2010-04-13 15:10:00,11.16,11.17,11.15,11.16,284865.76383939176,4.2673,4.2711,4.2634,4.2673,284865.7638
2010-04-13 15:15:00,11.16,11.18,11.16,11.18,379900.21382751246,4.2673,4.2749,4.2673,4.2749,379900.2138
2010-04-13 15:20:00,11.18,11.2,11.17,11.18,326443.3357091946,4.2749,4.2826,4.2711,4.2749,326443.3357
2010-04-13 15:25:00,11.18,11.18,11.17,11.18,135186.5051081017,4.2749,4.2749,4.2711,4.2749,135186.5051
2010-04-13 15:30:00,11.18,11.18,11.17,11.17,237110.95272036115,4.2749,4.2749,4.2711,4.2711,237110.9527
2010-04-13 15:35:00,11.17,11.19,11.17,11.19,272273.6992159658,4.2711,4.2787,4.2711,4.2787,272273.6992
2010-04-13 15:40:00,11.19,11.2,11.18,11.19,307198.85958660016,4.2787,4.2826,4.2749,4.2787,307198.8596
2010-04-13 15:45:00,11.19,11.2,11.18,11.2,663340.4609170825,4.2787,4.2826,4.2749,4.2826,663340.4609
2010-04-13 15:50:00,11.2,11.21,11.2,11.2,664528.391541934,4.2826,4.2864,4.2826,4.2826,664528.3915
2010-04-13 15:55:00,11.2,11.21,11.2,11.21,1676882.8700403897,4.2826,4.2864,4.2826,4.2864,1676882.87
2010-04-14 09:30:00,11.28,11.41,11.27,11.34,1490615.3480636731,4.3131,4.3629,4.3093,4.3361,1490615.3481
2010-04-14 09:35:00,11.35,11.37,11.31,11.36,1121644.0959847944,4.3399,4.3476,4.3246,4.3437,1121644.096
2010-04-14 09:40:00,11.36,11.38,11.35,11.38,929674.5070087909,4.3437,4.3514,4.3399,4.3514,929674.507
2010-04-14 09:45:00,11.38,11.39,11.37,11.38,334521.26395818486,4.3514,4.3552,4.3476,4.3514,334521.264
2010-04-14 09:50:00,11.38,11.4,11.38,11.38,383464.005702067,4.3514,4.359,4.3514,4.3514,383464.0057
2010-04-14 09:55:00,11.38,11.41,11.37,11.4,538132.5730577335,4.3514,4.3629,4.3476,4.359,538132.5731
2010-04-14 10:00:00,11.39,11.39,11.36,11.37,961748.6338797816,4.3552,4.3552,4.3437,4.3476,961748.6339
2010-04-14 10:05:00,11.37,11.39,11.35,11.38,478023.2834402471,4.3476,4.3552,4.3399,4.3514,478023.2834
2010-04-14 10:10:00,11.38,11.39,11.32,11.33,1198859.5866001423,4.3514,4.3552,4.3284,4.3323,1198859.5866
2010-04-14 10:15:00,11.33,11.33,11.31,11.33,454739.8431931575,4.3323,4.3323,4.3246,4.3323,454739.8432
2010-04-14 10:20:00,11.33,11.33,11.28,11.29,1486813.9700641483,4.3323,4.3323,4.3131,4.317,1486813.9701
2010-04-14 10:25:00,11.28,11.3,11.25,11.26,777856.9731527679,4.3131,4.3208,4.3017,4.3055,777856.9732
2010-04-14 10:30:00,11.26,11.29,11.26,11.29,649798.0517937753,4.3055,4.317,4.3055,4.317,649798.0518
2010-04-14 10:35:00,11.29,11.32,11.29,11.3,391304.347826087,4.317,4.3284,4.317,4.3208,391304.3478
2010-04-14 10:40:00,11.29,11.3,11.25,11.27,745782.8462817771,4.317,4.3208,4.3017,4.3093,745782.8463
2010-04-14 10:45:00,11.28,11.28,11.27,11.28,169874.07935376573,4.3131,4.3131,4.3093,4.3131,169874.0794
2010-04-14 10:50:00,11.28,11.28,11.25,11.25,576859.1114278926,4.3131,4.3131,4.3017,4.3017,576859.1114
2010-04-14 10:55:00,11.26,11.26,11.24,11.26,407460.2043240675,4.3055,4.3055,4.2979,4.3055,407460.2043
2010-04-14 11:00:00,11.26,11.26,11.25,11.25,395105.7258256118,4.3055,4.3055,4.3017,4.3017,395105.7258
2010-04-14 11:05:00,11.26,11.27,11.25,11.26,243050.6058446187,4.3055,4.3093,4.3017,4.3055,243050.6058
2010-04-14 11:10:00,11.25,11.26,11.24,11.24,425991.92207175103,4.3017,4.3055,4.2979,4.2979,425991.9221
2010-04-14 11:15:00,11.24,11.26,11.24,11.26,336421.9529579473,4.2979,4.3055,4.2979,4.3055,336421.953
2010-04-14 11:20:00,11.26,11.26,11.25,11.25,266571.6322166785,4.3055,4.3055,4.3017,4.3017,266571.6322
2010-04-14 11:25:00,11.25,11.26,11.25,11.26,392017.1062009979,4.3017,4.3055,4.3017,4.3055,392017.1062
2010-04-14 11:30:00,11.25,11.26,11.24,11.25,154430.98123069614,4.3017,4.3055,4.2979,4.3017,154430.9812
2010-04-14 11:35:00,11.25,11.26,11.25,11.26,144927.53623188406,4.3017,4.3055,4.3017,4.3055,144927.5362
2010-04-14 11:40:00,11.26,11.26,11.25,11.26,133048.22998336898,4.3055,4.3055,4.3017,4.3055,133048.23
2010-04-14 11:45:00,11.26,11.27,11.25,11.25,387265.3837015918,4.3055,4.3093,4.3017,4.3017,387265.3837
2010-04-14 11:50:00,11.25,11.26,11.25,11.26,143026.84723212165,4.3017,4.3055,4.3017,4.3055,143026.8472
2010-04-14 11:55:00,11.26,11.26,11.24,11.25,323117.12995961035,4.3055,4.3055,4.2979,4.3017,323117.13
2010-04-14 12:00:00,11.24,11.26,11.24,11.25,476360.180565455,4.2979,4.3055,4.2979,4.3017,476360.1806
2010-04-14 12:05:00,11.25,11.29,11.25,11.29,1660727.013542409,4.3017,4.317,4.3017,4.317,1660727.0135
2010-04-14 12:10:00,11.29,11.3,11.28,11.3,1000950.3444998811,4.317,4.3208,4.3131,4.3208,1000950.3445
2010-04-14 12:15:00,11.3,11.3,11.28,11.29,240437.15846994537,4.3208,4.3208,4.3131,4.317,240437.1585
2010-04-14 12:20:00,11.29,11.3,11.28,11.28,303159.895462105,4.317,4.3208,4.3131,4.3131,303159.8955
2010-04-14 12:25:00,11.28,11.29,11.28,11.29,177239.2492278451,4.3131,4.317,4.3131,4.317,177239.2492
2010-04-14 12:30:00,11.29,11.3,11.28,11.29,240674.74459491565,4.317,4.3208,4.3131,4.317,240674.7446
2010-04-14 12:35:00,11.29,11.3,11.28,11.29,205036.8258493704,4.317,4.3208,4.3131,4.317,205036.8258
2010-04-14 12:40:00,11.29,11.29,11.28,11.28,194820.62247564743,4.317,4.317,4.3131,4.3131,194820.6225
2010-04-14 12:45:00,11.28,11.29,11.28,11.28,275837.49109052034,4.3131,4.317,4.3131,4.3131,275837.4911
2010-04-14 12:50:00,11.28,11.29,11.28,11.29,215965.78759800427,4.3131,4.317,4.3131,4.317,215965.7876
2010-04-14 12:55:00,11.29,11.32,11.29,11.32,350439.53433119506,4.317,4.3284,4.317,4.3284,350439.5343
2010-04-14 13:00:00,11.32,11.33,11.32,11.33,200285.1033499644,4.3284,4.3323,4.3284,4.3323,200285.1033
2010-04-14 13:05:00,11.33,11.33,11.32,11.32,138037.53860774531,4.3323,4.3323,4.3284,4.3284,138037.5386
2010-04-14 13:10:00,11.32,11.32,11.31,11.32,157044.42860536944,4.3284,4.3284,4.3246,4.3284,157044.4286
2010-04-14 13:15:00,11.32,11.33,11.32,11.32,91470.65811356615,4.3284,4.3323,4.3284,4.3284,91470.6581
2010-04-14 13:20:00,11.32,11.33,11.32,11.33,117129.95961035875,4.3284,4.3323,4.3284,4.3323,117129.9596
2010-04-14 13:25:00,11.33,11.34,11.33,11.34,114516.51223568544,4.3323,4.3361,4.3323,4.3361,114516.5122
2010-04-14 13:30:00,11.34,11.35,11.33,11.34,119980.99311000238,4.3361,4.3399,4.3323,4.3361,119980.9931
2010-04-14 13:35:00,11.35,11.35,11.33,11.33,87669.28011404134,4.3399,4.3399,4.3323,4.3323,87669.2801
2010-04-14 13:40:00,11.33,11.33,11.32,11.32,86956.52173913043,4.3323,4.3323,4.3284,4.3284,86956.5217
2010-04-14 13:45:00,11.32,11.33,11.32,11.33,102162.03373722977,4.3284,4.3323,4.3284,4.3323,102162.0337
2010-04-14 13:50:00,11.33,11.34,11.32,11.32,125445.47398431932,4.3323,4.3361,4.3284,4.3284,125445.474
2010-04-14 13:55:00,11.32,11.33,11.31,11.31,178189.59372772631,4.3284,4.3323,4.3246,4.3246,178189.5937
2010-04-14 14:00:00,11.32,11.33,11.32,11.33,264908.52934188646,4.3284,4.3323,4.3284,4.3323,264908.5293
2010-04-14 14:05:00,11.33,11.33,11.32,11.32,259919.2207175101,4.3323,4.3323,4.3284,4.3284,259919.2207
2010-04-14 14:10:00,11.32,11.33,11.32,11.33,256593.01496792588,4.3284,4.3323,4.3284,4.3323,256593.015
2010-04-14 14:15:00,11.33,11.33,11.32,11.33,119743.40698503208,4.3323,4.3323,4.3284,4.3323,119743.407
2010-04-14 14:20:00,11.32,11.34,11.32,11.33,202185.7923497268,4.3284,4.3361,4.3284,4.3323,202185.7923
2010-04-14 14:25:00,11.32,11.33,11.32,11.33,163934.4262295082,4.3284,4.3323,4.3284,4.3323,163934.4262
2010-04-14 14:30:00,11.33,11.34,11.33,11.33,190068.8999762414,4.3323,4.3361,4.3323,4.3323,190068.9
2010-04-14 14:35:00,11.33,11.34,11.32,11.33,191494.4167260632,4.3323,4.3361,4.3284,4.3323,191494.4167
2010-04-14 14:40:00,11.33,11.34,11.33,11.33,94321.6916132098,4.3323,4.3361,4.3323,4.3323,94321.6916
2010-04-14 14:45:00,11.33,11.33,11.31,11.32,382513.6612021858,4.3323,4.3323,4.3246,4.3284,382513.6612
2010-04-14 14:50:00,11.32,11.33,11.32,11.32,160133.04822998337,4.3284,4.3323,4.3284,4.3284,160133.0482
2010-04-14 14:55:00,11.32,11.33,11.32,11.32,63197.90924210026,4.3284,4.3323,4.3284,4.3284,63197.9092
2010-04-14 15:00:00,11.32,11.34,11.32,11.33,250178.18959372773,4.3284,4.3361,4.3284,4.3323,250178.1896
2010-04-14 15:05:00,11.33,11.36,11.33,11.35,668567.3556664292,4.3323,4.3437,4.3323,4.3399,668567.3557
2010-04-14 15:10:00,11.35,11.36,11.34,11.34,250178.18959372773,4.3399,4.3437,4.3361,4.3361,250178.1896
2010-04-14 15:15:00,11.34,11.35,11.34,11.34,118317.89023521026,4.3361,4.3399,4.3361,4.3361,118317.8902
2010-04-14 15:20:00,11.34,11.34,11.33,11.34,250890.94796863865,4.3361,4.3361,4.3323,4.3361,250890.948
2010-04-14 15:25:00,11.34,11.36,11.33,11.36,262532.6680921834,4.3361,4.3437,4.3323,4.3437,262532.6681
2010-04-14 15:30:00,11.36,11.38,11.35,11.37,290805.41696364933,4.3437,4.3514,4.3399,4.3476,290805.417
2010-04-14 15:35:00,11.37,11.39,11.37,11.38,478973.6279401283,4.3476,4.3552,4.3476,4.3514,478973.6279
2010-04-14 15:40:00,11.38,11.38,11.37,11.38,569731.5276787835,4.3514,4.3514,4.3476,4.3514,569731.5277
2010-04-14 15:45:00,11.38,11.38,11.37,11.37,421715.3718222856,4.3514,4.3514,4.3476,4.3476,421715.3718
2010-04-14 15:50:00,11.38,11.39,11.37,11.37,1148728.9142314089,4.3514,4.3552,4.3476,4.3476,1148728.9142
2010-04-14 15:55:00,11.37,11.39,11.37,11.38,1090757.8997386552,4.3476,4.3552,4.3476,4.3514,1090757.8997
2010-04-15 09:30:00,11.44,11.45,11.41,11.44,687099.0734141127,4.3743,4.3782,4.3629,4.3743,687099.0734
2010-04-15 09:35:00,11.44,11.45,11.43,11.44,459966.7379425042,4.3743,4.3782,4.3705,4.3743,459966.7379
2010-04-15 09:40:00,11.44,11.44,11.41,11.42,365645.0463292944,4.3743,4.3743,4.3629,4.3667,365645.0463
2010-04-15 09:45:00,11.42,11.42,11.4,11.41,397956.7593252554,4.3667,4.3667,4.359,4.3629,397956.7593
2010-04-15 09:50:00,11.41,11.41,11.38,11.4,393917.7952007603,4.3629,4.3629,4.3514,4.359,393917.7952
2010-04-15 09:55:00,11.4,11.41,11.36,11.38,1078165.8351152292,4.359,4.3629,4.3437,4.3514,1078165.8351
2010-04-15 10:00:00,11.38,11.39,11.36,11.39,194107.8641007365,4.3514,4.3552,4.3437,4.3552,194107.8641
2010-04-15 10:05:00,11.38,11.42,11.38,11.41,440959.84794488,4.3514,4.3667,4.3514,4.3629,440959.8479
2010-04-15 10:10:00,11.41,11.41,11.38,11.39,363269.18507959135,4.3629,4.3629,4.3514,4.3552,363269.1851
2010-04-15 10:15:00,11.39,11.4,11.37,11.39,289379.9002138275,4.3552,4.359,4.3476,4.3552,289379.9002
2010-04-15 10:20:00,11.39,11.39,11.37,11.37,579472.5588025659,4.3552,4.3552,4.3476,4.3476,579472.5588
2010-04-15 10:25:00,11.38,11.39,11.35,11.36,629840.8172962699,4.3514,4.3552,4.3399,4.3437,629840.8173
2010-04-15 10:30:00,11.36,11.38,11.36,11.36,321216.44095984794,4.3437,4.3514,4.3437,4.3437,321216.441
2010-04-15 10:35:00,11.36,11.36,11.34,11.34,327393.6802090758,4.3437,4.3437,4.3361,4.3361,327393.6802
2010-04-15 10:40:00,11.34,11.39,11.34,11.38,512235.68543597055,4.3361,4.3552,4.3361,4.3514,512235.6854
2010-04-15 10:45:00,11.38,11.38,11.36,11.36,460679.4963174151,4.3514,4.3514,4.3437,4.3437,460679.4963
2010-04-15 10:50:00,11.36,11.38,11.36,11.37,689712.520788786,4.3437,4.3514,4.3437,4.3476,689712.5208
2010-04-15 10:55:00,11.37,11.37,11.36,11.37,204561.6535994298,4.3476,4.3476,4.3437,4.3476,204561.6536
2010-04-15 11:00:00,11.37,11.39,11.36,11.38,283440.24708957,4.3476,4.3552,4.3437,4.3514,283440.2471
2010-04-15 11:05:00,11.38,11.39,11.38,11.38,177952.007602756,4.3514,4.3552,4.3514,4.3514,177952.0076
2010-04-15 11:10:00,11.39,11.39,11.37,11.37,358517.4625801853,4.3552,4.3552,4.3476,4.3476,358517.4626
2010-04-15 11:15:00,11.37,11.38,11.37,11.37,145402.70848182467,4.3476,4.3514,4.3476,4.3476,145402.7085
2010-04-15 11:20:00,11.38,11.39,11.36,11.36,285578.5222143027,4.3514,4.3552,4.3437,4.3437,285578.5222
2010-04-15 11:25:00,11.36,11.37,11.34,11.36,338797.81420765026,4.3437,4.3476,4.3361,4.3437,338797.8142
2010-04-15 11:30:00,11.36,11.36,11.35,11.36,280589.2135899264,4.3437,4.3437,4.3399,4.3437,280589.2136
2010-04-15 11:35:00,11.36,11.39,11.36,11.38,608933.2382988833,4.3437,4.3552,4.3437,4.3514,608933.2383
2010-04-15 11:40:00,11.38,11.39,11.36,11.37,348776.43145640293,4.3514,4.3552,4.3437,4.3476,348776.4315
2010-04-15 11:45:00,11.37,11.38,11.36,11.37,210263.72059871705,4.3476,4.3514,4.3437,4.3476,210263.7206
2010-04-15 11:50:00,11.37,11.39,11.37,11.37,597766.6904252792,4.3476,4.3552,4.3476,4.3476,597766.6904
2010-04-15 11:55:00,11.37,11.38,11.36,11.37,234259.9192207175,4.3476,4.3514,4.3437,4.3476,234259.9192
2010-04-15 12:00:00,11.38,11.39,11.36,11.38,466619.1494416726,4.3514,4.3552,4.3437,4.3514,466619.1494
2010-04-15 12:05:00,11.38,11.38,11.36,11.36,293418.86433832266,4.3514,4.3514,4.3437,4.3437,293418.8643
2010-04-15 12:10:00,11.36,11.36,11.35,11.36,269660.2518412925,4.3437,4.3437,4.3399,4.3437,269660.2518
2010-04-15 12:15:00,11.35,11.36,11.35,11.36,81492.04086481349,4.3399,4.3437,4.3399,4.3437,81492.0409
2010-04-15 12:20:00,11.36,11.36,11.34,11.35,294844.38108814444,4.3437,4.3437,4.3361,4.3399,294844.3811
2010-04-15 12:25:00,11.35,11.36,11.34,11.35,138750.2969826562,4.3399,4.3437,4.3361,4.3399,138750.297
2010-04-15 12:30:00,11.35,11.36,11.35,11.35,58921.35899263483,4.3399,4.3437,4.3399,4.3399,58921.359
2010-04-15 12:35:00,11.36,11.36,11.35,11.35,80066.52411499168,4.3437,4.3437,4.3399,4.3399,80066.5241
2010-04-15 12:40:00,11.36,11.36,11.35,11.36,377524.3525778095,4.3437,4.3437,4.3399,4.3437,377524.3526
2010-04-15 12:45:00,11.36,11.36,11.34,11.34,376336.4219529579,4.3437,4.3437,4.3361,4.3361,376336.422
2010-04-15 12:50:00,11.34,11.35,11.33,11.35,311475.4098360656,4.3361,4.3399,4.3323,4.3399,311475.4098
2010-04-15 12:55:00,11.35,11.36,11.35,11.36,52268.94749346638,4.3399,4.3437,4.3399,4.3437,52268.9475
2010-04-15 13:00:00,11.36,11.36,11.35,11.35,100023.75861249704,4.3437,4.3437,4.3399,4.3399,100023.7586
2010-04-15 13:05:00,11.35,11.35,11.33,11.35,185554.76360180567,4.3399,4.3399,4.3323,4.3399,185554.7636
2010-04-15 13:10:00,11.35,11.36,11.34,11.34,78165.83511522927,4.3399,4.3437,4.3361,4.3361,78165.8351
2010-04-15 13:15:00,11.35,11.36,11.34,11.36,142076.50273224045,4.3399,4.3437,4.3361,4.3437,142076.5027
2010-04-15 13:20:00,11.35,11.36,11.35,11.36,51081.01686861488,4.3399,4.3437,4.3399,4.3437,51081.0169
2010-04-15 13:25:00,11.35,11.36,11.35,11.36,464243.2881919696,4.3399,4.3437,4.3399,4.3437,464243.2882
2010-04-15 13:30:00,11.36,11.36,11.35,11.36,552625.3266809218,4.3437,4.3437,4.3399,4.3437,552625.3267
2010-04-15 13:35:00,11.36,11.36,11.35,11.36,203136.136849608,4.3437,4.3437,4.3399,4.3437,203136.1368
2010-04-15 13:40:00,11.36,11.36,11.35,11.35,228320.26609646,4.3437,4.3437,4.3399,4.3399,228320.2661
2010-04-15 13:45:00,11.35,11.36,11.35,11.36,65573.77049180328,4.3399,4.3437,4.3399,4.3437,65573.7705
2010-04-15 13:50:00,11.36,11.36,11.36,11.36,142789.26110715134,4.3437,4.3437,4.3437,4.3437,142789.2611
2010-04-15 13:55:00,11.36,11.37,11.35,11.36,349964.3620812545,4.3437,4.3476,4.3399,4.3437,349964.3621
2010-04-15 14:00:00,11.36,11.37,11.35,11.35,255167.49821810407,4.3437,4.3476,4.3399,4.3399,255167.4982
2010-04-15 14:05:00,11.36,11.36,11.35,11.36,116654.78736041817,4.3437,4.3437,4.3399,4.3437,116654.7874
2010-04-15 14:10:00,11.35,11.36,11.35,11.36,231884.0579710145,4.3399,4.3437,4.3399,4.3437,231884.058
2010-04-15 14:15:00,11.36,11.36,11.36,11.36,111427.89261107153,4.3437,4.3437,4.3437,4.3437,111427.8926
2010-04-15 14:20:00,11.36,11.36,11.36,11.36,200285.1033499644,4.3437,4.3437,4.3437,4.3437,200285.1033
2010-04-15 14:25:00,11.36,11.36,11.35,11.36,182703.73010216205,4.3437,4.3437,4.3399,4.3437,182703.7301
2010-04-15 14:30:00,11.36,11.36,11.36,11.36,358992.634830126,4.3437,4.3437,4.3437,4.3437,358992.6348
2010-04-15 14:35:00,11.36,11.38,11.36,11.38,2078165.8351152288,4.3437,4.3514,4.3437,4.3514,2078165.8351
2010-04-15 14:40:00,11.38,11.38,11.36,11.36,845093.8465193633,4.3514,4.3514,4.3437,4.3437,845093.8465
2010-04-15 14:45:00,11.36,11.37,11.36,11.36,801615.585649798,4.3437,4.3476,4.3437,4.3437,801615.5856
2010-04-15 14:50:00,11.36,11.36,11.35,11.36,392967.4507008791,4.3437,4.3437,4.3399,4.3437,392967.4507
2010-04-15 14:55:00,11.36,11.36,11.36,11.36,100974.10311237824,4.3437,4.3437,4.3437,4.3437,100974.1031
2010-04-15 15:00:00,11.36,11.36,11.35,11.35,223330.9574720836,4.3437,4.3437,4.3399,4.3399,223330.9575
2010-04-15 15:05:00,11.36,11.37,11.35,11.36,656212.8771679734,4.3437,4.3476,4.3399,4.3437,656212.8772
2010-04-15 15:10:00,11.36,11.36,11.34,11.35,344737.4673319078,4.3437,4.3437,4.3361,4.3399,344737.4673
2010-04-15 15:15:00,11.35,11.36,11.35,11.35,139225.4692325968,4.3399,4.3437,4.3399,4.3399,139225.4692
2010-04-15 15:20:00,11.35,11.36,11.35,11.36,255642.67046804467,4.3399,4.3437,4.3399,4.3437,255642.6705
2010-04-15 15:25:00,11.36,11.36,11.34,11.34,237348.53884533144,4.3437,4.3437,4.3361,4.3361,237348.5388
2010-04-15 15:30:00,11.35,11.36,11.33,11.33,594440.484675695,4.3399,4.3437,4.3323,4.3323,594440.4847
2010-04-15 15:35:00,11.34,11.35,11.33,11.33,289142.3140888572,4.3361,4.3399,4.3323,4.3323,289142.3141
2010-04-15 15:40:00,11.33,11.35,11.33,11.34,402946.0679496318,4.3323,4.3399,4.3323,4.3361,402946.0679
2010-04-15 15:45:00,11.34,11.36,11.33,11.36,800902.8272748871,4.3361,4.3437,4.3323,4.3437,800902.8273
2010-04-15 15:50:00,11.36,11.36,11.35,11.36,743644.5711570445,4.3437,4.3437,4.3399,4.3437,743644.5712
2010-04-15 15:55:00,11.36,11.37,11.35,11.36,1391779.5200760276,4.3437,4.3476,4.3399,4.3437,1391779.5201
2010-04-16 09:30:00,11.35,11.38,11.31,11.33,3716322.16678546,4.3399,4.3514,4.3246,4.3323,3716322.1668
2010-04-16 09:35:00,11.32,11.33,11.28,11.32,751722.4994060347,4.3284,4.3323,4.3131,4.3284,751722.4994
2010-04-16 09:40:00,11.32,11.32,11.3,11.32,546448.087431694,4.3284,4.3284,4.3208,4.3284,546448.0874
2010-04-16 09:45:00,11.32,11.34,11.31,11.32,317177.47683535283,4.3284,4.3361,4.3246,4.3284,317177.4768
2010-04-16 09:50:00,11.32,11.34,11.28,11.28,281539.5580898076,4.3284,4.3361,4.3131,4.3131,281539.5581
2010-04-16 09:55:00,11.29,11.31,11.28,11.29,390116.4172012355,4.317,4.3246,4.3131,4.317,390116.4172
2010-04-16 10:00:00,11.29,11.31,11.28,11.28,739843.1931575196,4.317,4.3246,4.3131,4.3131,739843.1932
2010-04-16 10:05:00,11.28,11.29,11.28,11.28,504870.5155618912,4.3131,4.317,4.3131,4.3131,504870.5156
2010-04-16 10:10:00,11.28,11.3,11.28,11.29,222380.6129722024,4.3131,4.3208,4.3131,4.317,222380.613
2010-04-16 10:15:00,11.29,11.32,11.27,11.29,1136136.849607983,4.317,4.3284,4.3093,4.317,1136136.8496
2010-04-16 10:20:00,11.28,11.3,11.28,11.28,839629.3656450463,4.3131,4.3208,4.3131,4.3131,839629.3656
2010-04-16 10:25:00,11.28,11.3,11.28,11.3,162508.90947968638,4.3131,4.3208,4.3131,4.3208,162508.9095
2010-04-16 10:30:00,11.3,11.33,11.3,11.3,789973.8655262532,4.3208,4.3323,4.3208,4.3208,789973.8655
2010-04-16 10:35:00,11.31,11.31,11.2,11.2,1987883.1076265147,4.3246,4.3246,4.2826,4.2826,1987883.1076
2010-04-16 10:40:00,11.2,11.28,11.2,11.28,918270.3730102164,4.2826,4.3131,4.2826,4.3131,918270.373
2010-04-16 10:45:00,11.28,11.3,11.27,11.28,536707.0563079116,4.3131,4.3208,4.3093,4.3131,536707.0563
2010-04-16 10:50:00,11.28,11.29,11.23,11.24,773818.0090282728,4.3131,4.317,4.294,4.2979,773818.009
2010-04-16 10:55:00,11.24,11.27,11.21,11.24,371584.6994535519,4.2979,4.3093,4.2864,4.2979,371584.6995
2010-04-16 11:00:00,11.24,11.25,11.22,11.25,331195.0582086006,4.2979,4.3017,4.2902,4.3017,331195.0582
2010-04-16 11:05:00,11.25,11.26,11.22,11.23,354240.9123307199,4.3017,4.3055,4.2902,4.294,354240.9123
2010-04-16 11:10:00,11.23,11.23,11.2,11.2,209788.54834877644,4.294,4.294,4.2826,4.2826,209788.5483
2010-04-16 11:15:00,11.2,11.2,11.15,11.16,592539.7956759325,4.2826,4.2826,4.2634,4.2673,592539.7957
2010-04-16 11:20:00,11.16,11.19,11.16,11.18,583511.5229270611,4.2673,4.2787,4.2673,4.2749,583511.5229
2010-04-16 11:25:00,11.18,11.19,11.16,11.18,693513.8987883108,4.2749,4.2787,4.2673,4.2749,693513.8988
2010-04-16 11:30:00,11.17,11.19,11.15,11.17,732002.8510334997,4.2711,4.2787,4.2634,4.2711,732002.851
2010-04-16 11:35:00,11.17,11.18,11.16,11.17,179852.6966025184,4.2711,4.2749,4.2673,4.2711,179852.6966
2010-04-16 11:40:00,11.17,11.18,11.17,11.17,147303.39748158708,4.2711,4.2749,4.2711,4.2711,147303.3975
2010-04-16 11:45:00,11.17,11.18,11.14,11.15,607745.3076740318,4.2711,4.2749,4.2596,4.2634,607745.3077
2010-04-16 11:50:00,11.15,11.16,11.09,11.09,1599192.207175101,4.2634,4.2673,4.2405,4.2405,1599192.2072
2010-04-16 11:55:00,11.09,11.09,11.05,11.07,1342836.7783321454,4.2405,4.2405,4.2252,4.2328,1342836.7783
2010-04-16 12:00:00,11.07,11.09,11.04,11.07,2071038.2513661203,4.2328,4.2405,4.2214,4.2328,2071038.2514
2010-04-16 12:05:00,11.08,11.09,11.07,11.08,477785.6973152768,4.2367,4.2405,4.2328,4.2367,477785.6973
2010-04-16 12:10:00,11.08,11.09,11.07,11.09,541458.7788073177,4.2367,4.2405,4.2328,4.2405,541458.7788
2010-04-16 12:15:00,11.08,11.09,11.07,11.08,243288.19196958892,4.2367,4.2405,4.2328,4.2367,243288.192
2010-04-16 12:20:00,11.07,11.09,11.07,11.09,189831.3138512711,4.2328,4.2405,4.2328,4.2405,189831.3139
2010-04-16 12:25:00,11.09,11.09,11.05,11.07,854122.1192682347,4.2405,4.2405,4.2252,4.2328,854122.1193
2010-04-16 12:30:00,11.07,11.08,11.05,11.07,309812.3069612735,4.2328,4.2367,4.2252,4.2328,309812.307
2010-04-16 12:35:00,11.07,11.07,11.04,11.07,501069.1375623664,4.2328,4.2328,4.2214,4.2328,501069.1376
2010-04-16 12:40:00,11.07,11.08,11.06,11.07,190544.072226182,4.2328,4.2367,4.229,4.2328,190544.0722
2010-04-16 12:45:00,11.07,11.09,11.07,11.09,632454.2646709433,4.2328,4.2405,4.2328,4.2405,632454.2647
2010-04-16 12:50:00,11.09,11.09,11.07,11.08,287954.3834640057,4.2405,4.2405,4.2328,4.2367,287954.3835
2010-04-16 12:55:00,11.08,11.09,11.07,11.07,298645.7590876693,4.2367,4.2405,4.2328,4.2328,298645.7591
2010-04-16 13:00:00,11.07,11.09,11.07,11.07,320503.682584937,4.2328,4.2405,4.2328,4.2328,320503.6826
2010-04-16 13:05:00,11.08,11.09,11.07,11.09,275599.90496555,4.2367,4.2405,4.2328,4.2405,275599.905
2010-04-16 13:10:00,11.09,11.09,11.08,11.08,305773.3428367783,4.2405,4.2405,4.2367,4.2367,305773.3428
2010-04-16 13:15:00,11.08,11.09,11.08,11.09,275599.90496555,4.2367,4.2405,4.2367,4.2405,275599.905
2010-04-16 13:20:00,11.08,11.09,11.08,11.09,121168.92373485387,4.2367,4.2405,4.2367,4.2405,121168.9237
2010-04-16 13:25:00,11.09,11.1,11.08,11.09,1433357.0919458305,4.2405,4.2443,4.2367,4.2405,1433357.0919
2010-04-16 13:30:00,11.09,11.1,11.07,11.07,174863.38797814207,4.2405,4.2443,4.2328,4.2328,174863.388
2010-04-16 13:35:00,11.07,11.08,11.06,11.08,295794.72558802564,4.2328,4.2367,4.229,4.2367,295794.7256
2010-04-16 13:40:00,11.08,11.09,11.07,11.08,258493.70396768829,4.2367,4.2405,4.2328,4.2367,258493.704
2010-04-16 13:45:00,11.08,11.09,11.07,11.08,178664.76597766692,4.2367,4.2405,4.2328,4.2367,178664.766
2010-04-16 13:50:00,11.09,11.09,11.07,11.07,230696.12734616292,4.2405,4.2405,4.2328,4.2328,230696.1273
2010-04-16 13:55:00,11.07,11.07,11.07,11.07,198622.00047517224,4.2328,4.2328,4.2328,4.2328,198622.0005
2010-04-16 14:00:00,11.07,11.08,11.07,11.08,304347.82608695654,4.2328,4.2367,4.2328,4.2367,304347.8261
2010-04-16 14:05:00,11.08,11.12,11.08,11.12,1213827.5124732717,4.2367,4.252,4.2367,4.252,1213827.5125
2010-04-16 14:10:00,11.11,11.13,11.1,11.11,712283.2026609646,4.2481,4.2558,4.2443,4.2481,712283.2027
2010-04-16 14:15:00,11.11,11.15,11.11,11.12,425991.92207175103,4.2481,4.2634,4.2481,4.252,425991.9221
2010-04-16 14:20:00,11.12,11.14,11.12,11.14,412687.0990734141,4.252,4.2596,4.252,4.2596,412687.0991
2010-04-16 14:25:00,11.14,11.15,11.14,11.14,587075.3148016155,4.2596,4.2634,4.2596,4.2596,587075.3148
2010-04-16 14:30:00,11.14,11.16,11.14,11.16,224281.30197196483,4.2596,4.2673,4.2596,4.2673,224281.302
2010-04-16 14:35:00,11.16,11.17,11.15,11.16,398907.1038251366,4.2673,4.2711,4.2634,4.2673,398907.1038
2010-04-16 14:40:00,11.15,11.18,11.15,11.17,321216.44095984794,4.2634,4.2749,4.2634,4.2711,321216.441
2010-04-16 14:45:00,11.17,11.18,11.15,11.15,287241.6250890948,4.2711,4.2749,4.2634,4.2634,287241.6251
2010-04-16 14:50:00,11.15,11.16,11.15,11.15,136612.0218579235,4.2634,4.2673,4.2634,4.2634,136612.0219
2010-04-16 14:55:00,11.15,11.15,11.11,11.11,240199.57234497505,4.2634,4.2634,4.2481,4.2481,240199.5723
2010-04-16 15:00:00,11.11,11.13,11.1,11.11,414587.7880731765,4.2481,4.2558,4.2443,4.2481,414587.7881
2010-04-16 15:05:00,11.11,11.11,11.08,11.1,524590.1639344263,4.2481,4.2481,4.2367,4.2443,524590.1639
2010-04-16 15:10:00,11.1,11.11,11.08,11.08,211451.6512235685,4.2443,4.2481,4.2367,4.2367,211451.6512
2010-04-16 15:15:00,11.09,11.09,11.07,11.07,363744.357329532,4.2405,4.2405,4.2328,4.2328,363744.3573
2010-04-16 15:20:00,11.07,11.09,11.06,11.08,636730.8149204087,4.2328,4.2405,4.229,4.2367,636730.8149
2010-04-16 15:25:00,11.08,11.08,11.07,11.07,253266.8092183417,4.2367,4.2367,4.2328,4.2328,253266.8092
2010-04-16 15:30:00,11.07,11.09,11.07,11.09,431693.9890710383,4.2328,4.2405,4.2328,4.2405,431693.9891
2010-04-16 15:35:00,11.09,11.1,11.07,11.09,556426.7046804467,4.2405,4.2443,4.2328,4.2405,556426.7047
2010-04-16 15:40:00,11.09,11.1,11.07,11.1,610121.1689237349,4.2405,4.2443,4.2328,4.2443,610121.1689
2010-04-16 15:45:00,11.1,11.1,11.06,11.07,832264.195770967,4.2443,4.2443,4.229,4.2328,832264.1958
2010-04-16 15:50:00,11.07,11.09,11.07,11.08,1133523.4022333096,4.2328,4.2405,4.2328,4.2367,1133523.4022
2010-04-16 15:55:00,11.07,11.09,11.06,11.08,1478498.4556901876,4.2328,4.2405,4.229,4.2367,1478498.4557
2010-04-19 09:30:00,11.03,11.04,10.99,11.02,885958.6600142552,4.2176,4.2214,4.2023,4.2137,885958.66
2010-04-19 09:35:00,11.03,11.08,11.03,11.03,354716.0845806605,4.2176,4.2367,4.2176,4.2176,354716.0846
2010-04-19 09:40:00,11.03,11.05,11.01,11.04,236398.19434545023,4.2176,4.2252,4.2099,4.2214,236398.1943
2010-04-19 09:45:00,11.04,11.04,10.99,10.99,461154.66856735566,4.2214,4.2214,4.2023,4.2023,461154.6686
2010-04-19 09:50:00,10.99,11.03,10.99,11.01,363269.18507959135,4.2023,4.2176,4.2023,4.2099,363269.1851
2010-04-19 09:55:00,11.01,11.03,10.99,10.99,412211.9268234736,4.2099,4.2176,4.2023,4.2023,412211.9268
2010-04-19 10:00:00,10.99,11.02,10.99,10.99,556664.290805417,4.2023,4.2137,4.2023,4.2023,556664.2908
2010-04-19 10:05:00,10.99,11.02,10.98,11.02,385127.1085768591,4.2023,4.2137,4.1984,4.2137,385127.1086
2010-04-19 10:10:00,11.02,11.06,11.0,11.06,430268.4723212164,4.2137,4.229,4.2061,4.229,430268.4723
2010-04-19 10:15:00,11.06,11.09,11.05,11.05,407935.3765740081,4.229,4.2405,4.2252,4.2252,407935.3766
2010-04-19 10:20:00,11.05,11.07,11.02,11.04,257543.35946780708,4.2252,4.2328,4.2137,4.2214,257543.3595
2010-04-19 10:25:00,11.04,11.04,11.01,11.02,183178.90235210265,4.2214,4.2214,4.2099,4.2137,183178.9024
2010-04-19 10:30:00,11.02,11.02,11.0,11.02,216678.5459729152,4.2137,4.2137,4.2061,4.2137,216678.546
2010-04-19 10:35:00,11.01,11.03,11.0,11.03,148016.155856498,4.2099,4.2176,4.2061,4.2176,148016.1559
2010-04-19 10:40:00,11.03,11.03,11.02,11.02,290805.41696364933,4.2176,4.2176,4.2137,4.2137,290805.417
2010-04-19 10:45:00,11.02,11.02,11.0,11.0,246139.2254692326,4.2137,4.2137,4.2061,4.2061,246139.2255
2010-04-19 10:50:00,11.0,11.01,10.99,10.99,416963.6493228796,4.2061,4.2099,4.2023,4.2023,416963.6493
2010-04-19 10:55:00,10.99,11.01,10.99,10.99,397719.1732002851,4.2023,4.2099,4.2023,4.2023,397719.1732
2010-04-19 11:00:00,10.99,10.99,10.95,10.96,432169.1613209789,4.2023,4.2023,4.187,4.1908,432169.1613
2010-04-19 11:05:00,10.96,10.96,10.94,10.95,325730.5773342837,4.1908,4.1908,4.1831,4.187,325730.5773
2010-04-19 11:10:00,10.95,10.95,10.91,10.91,648372.5350439535,4.187,4.187,4.1717,4.1717,648372.535
2010-04-19 11:15:00,10.91,10.93,10.91,10.92,439534.33119505824,4.1717,4.1793,4.1717,4.1755,439534.3312
2010-04-19 11:20:00,10.92,10.93,10.9,10.93,322641.9577096698,4.1755,4.1793,4.1678,4.1793,322641.9577
2010-04-19 11:25:00,10.93,10.93,10.89,10.91,331907.81658351154,4.1793,4.1793,4.164,4.1717,331907.8166
2010-04-19 11:30:00,10.91,10.92,10.91,10.92,157519.60085531004,4.1717,4.1755,4.1717,4.1755,157519.6009
2010-04-19 11:35:00,10.92,10.93,10.9,10.9,194345.4502257068,4.1755,4.1793,4.1678,4.1678,194345.4502
2010-04-19 11:40:00,10.91,10.92,10.91,10.91,130672.36873366596,4.1717,4.1755,4.1717,4.1717,130672.3687
2010-04-19 11:45:00,10.91,10.91,10.88,10.88,176764.0769779045,4.1717,4.1717,4.1602,4.1602,176764.077
2010-04-19 11:50:00,10.88,10.88,10.84,10.86,562366.3578047042,4.1602,4.1602,4.1449,4.1526,562366.3578
2010-04-19 11:55:00,10.87,10.88,10.85,10.87,483487.76431456406,4.1564,4.1602,4.1487,4.1564,483487.7643
2010-04-19 12:00:00,10.87,10.88,10.86,10.88,345925.3979567593,4.1564,4.1602,4.1526,4.1602,345925.398
2010-04-19 12:05:00,10.88,10.91,10.87,10.87,502257.06818721787,4.1602,4.1717,4.1564,4.1564,502257.0682
2010-04-19 12:10:00,10.87,10.88,10.85,10.86,253504.39534331195,4.1564,4.1602,4.1487,4.1526,253504.3953
2010-04-19 12:15:00,10.86,10.89,10.86,10.89,350201.9482062248,4.1526,4.164,4.1526,4.164,350201.9482
2010-04-19 12:20:00,10.89,10.95,10.88,10.94,490140.1758137325,4.164,4.187,4.1602,4.1831,490140.1758
2010-04-19 12:25:00,10.94,10.96,10.94,10.94,328344.024708957,4.1831,4.1908,4.1831,4.1831,328344.0247
2010-04-19 12:30:00,10.94,10.96,10.94,10.95,262770.2542171537,4.1831,4.1908,4.1831,4.187,262770.2542
2010-04-19 12:35:00,10.96,10.98,10.95,10.98,234259.9192207175,4.1908,4.1984,4.187,4.1984,234259.9192
2010-04-19 12:40:00,10.98,11.01,10.98,11.0,359705.3932050368,4.1984,4.2099,4.1984,4.2061,359705.3932
2010-04-19 12:45:00,11.0,11.0,10.98,10.98,116654.78736041817,4.2061,4.2061,4.1984,4.1984,116654.7874
2010-04-19 12:50:00,10.98,10.98,10.96,10.96,137562.3663578047,4.1984,4.1984,4.1908,4.1908,137562.3664
2010-04-19 12:55:00,10.96,10.97,10.94,10.94,70087.90686623902,4.1908,4.1946,4.1831,4.1831,70087.9069
2010-04-19 13:00:00,10.94,10.94,10.91,10.93,354240.9123307199,4.1831,4.1831,4.1717,4.1793,354240.9123
2010-04-19 13:05:00,10.93,10.93,10.92,10.92,100974.10311237824,4.1793,4.1793,4.1755,4.1755,100974.1031
2010-04-19 13:10:00,10.92,10.94,10.92,10.93,114278.92611071514,4.1755,4.1831,4.1755,4.1793,114278.9261
2010-04-19 13:15:00,10.94,10.94,10.92,10.93,115704.44286053696,4.1831,4.1831,4.1755,4.1793,115704.4429
2010-04-19 13:20:00,10.92,10.97,10.92,10.96,325968.163459254,4.1755,4.1946,4.1755,4.1908,325968.1635
2010-04-19 13:25:00,10.96,10.98,10.96,10.97,232121.6440959848,4.1908,4.1984,4.1908,4.1946,232121.6441
2010-04-19 13:30:00,10.97,10.97,10.94,10.94,96459.96673794252,4.1946,4.1946,4.1831,4.1831,96459.9667
2010-04-19 13:35:00,10.94,10.95,10.93,10.95,392017.1062009979,4.1831,4.187,4.1793,4.187,392017.1062
2010-04-19 13:40:00,10.95,10.96,10.94,10.96,207887.85934901403,4.187,4.1908,4.1831,4.1908,207887.8593
2010-04-19 13:45:00,10.96,10.96,10.94,10.94,165359.94297933002,4.1908,4.1908,4.1831,4.1831,165359.943
2010-04-19 13:50:00,10.94,10.94,10.91,10.92,321216.44095984794,4.1831,4.1831,4.1717,4.1755,321216.441
2010-04-19 13:55:00,10.92,10.93,10.92,10.93,145165.12235685435,4.1755,4.1793,4.1755,4.1793,145165.1224
2010-04-19 14:00:00,10.92,10.93,10.9,10.92,283202.6609645997,4.1755,4.1793,4.1678,4.1755,283202.661
2010-04-19 14:05:00,10.93,10.94,10.92,10.93,205987.1703492516,4.1793,4.1831,4.1755,4.1793,205987.1703
2010-04-19 14:10:00,10.93,10.95,10.93,10.93,327631.2663340461,4.1793,4.187,4.1793,4.1793,327631.2663
2010-04-19 14:15:00,10.93,10.96,10.93,10.96,234497.50534568785,4.1793,4.1908,4.1793,4.1908,234497.5053
2010-04-19 14:20:00,10.95,10.96,10.94,10.96,301971.9648372535,4.187,4.1908,4.1831,4.1908,301971.9648
2010-04-19 14:25:00,10.96,11.0,10.95,10.99,460441.9101924448,4.1908,4.2061,4.187,4.2023,460441.9102
2010-04-19 14:30:00,10.99,11.01,10.99,11.0,255167.49821810407,4.2023,4.2099,4.2023,4.2061,255167.4982
2010-04-19 14:35:00,11.0,11.01,11.0,11.01,195533.3808505584,4.2061,4.2099,4.2061,4.2099,195533.3809
2010-04-19 14:40:00,11.01,11.03,10.95,11.02,381325.7305773343,4.2099,4.2176,4.187,4.2137,381325.7306
2010-04-19 14:45:00,11.01,11.02,11.0,11.0,124495.1294844381,4.2099,4.2137,4.2061,4.2061,124495.1295
2010-04-19 14:50:00,11.0,11.01,10.99,11.01,101686.86148728916,4.2061,4.2099,4.2023,4.2099,101686.8615
2010-04-19 14:55:00,11.01,11.03,10.99,11.02,393917.7952007603,4.2099,4.2176,4.2023,4.2137,393917.7952
2010-04-19 15:00:00,11.02,11.04,11.01,11.02,468995.0106913757,4.2137,4.2214,4.2099,4.2137,468995.0107
2010-04-19 15:05:00,11.02,11.04,11.01,11.04,243050.6058446187,4.2137,4.2214,4.2099,4.2214,243050.6058
2010-04-19 15:10:00,11.04,11.05,11.03,11.04,251128.53409360893,4.2214,4.2252,4.2176,4.2214,251128.5341
2010-04-19 15:15:00,11.04,11.06,11.03,11.03,315989.54621050134,4.2214,4.229,4.2176,4.2176,315989.5462
2010-04-19 15:20:00,11.02,11.05,11.02,11.04,335946.78070800664,4.2137,4.2252,4.2137,4.2214,335946.7807
2010-04-19 15:25:00,11.04,11.07,11.04,11.05,386315.0392017106,4.2214,4.2328,4.2214,4.2252,386315.0392
2010-04-19 15:30:00,11.05,11.06,11.03,11.04,479211.2140650986,4.2252,4.229,4.2176,4.2214,479211.2141
2010-04-19 15:35:00,11.04,11.04,11.01,11.02,353290.56783083867,4.2214,4.2214,4.2099,4.2137,353290.5678
2010-04-19 15:40:00,11.03,11.03,11.01,11.02,461629.8408172963,4.2176,4.2176,4.2099,4.2137,461629.8408
2010-04-19 15:45:00,11.01,11.05,11.01,11.05,479923.97244000953,4.2099,4.2252,4.2099,4.2252,479923.9724
2010-04-19 15:50:00,11.05,11.07,11.04,11.07,961986.2200047516,4.2252,4.2328,4.2214,4.2328,961986.22
2010-04-19 15:55:00,11.07,11.1,11.07,11.08,1270848.182466144,4.2328,4.2443,4.2328,4.2367,1270848.1825
2010-04-20 09:30:00,11.15,11.15,11.09,11.11,502494.65431218816,4.2634,4.2634,4.2405,4.2481,502494.6543
2010-04-20 09:35:00,11.11,11.12,11.07,11.1,327868.8524590164,4.2481,4.252,4.2328,4.2443,327868.8525
2010-04-20 09:40:00,11.1,11.15,11.09,11.15,520313.6136849608,4.2443,4.2634,4.2405,4.2634,520313.6137
2010-04-20 09:45:00,11.15,11.19,11.15,11.17,535043.9534331196,4.2634,4.2787,4.2634,4.2711,535043.9534
2010-04-20 09:50:00,11.17,11.17,11.14,11.14,472558.8025659302,4.2711,4.2711,4.2596,4.2596,472558.8026
2010-04-20 09:55:00,11.14,11.17,11.11,11.11,334521.26395818486,4.2596,4.2711,4.2481,4.2481,334521.264
2010-04-20 10:00:00,11.11,11.12,11.09,11.11,274649.5604656688,4.2481,4.252,4.2405,4.2481,274649.5605
2010-04-20 10:05:00,11.11,11.11,11.07,11.1,249465.43121881684,4.2481,4.2481,4.2328,4.2443,249465.4312
2010-04-20 10:10:00,11.1,11.13,11.09,11.12,499881.2069375149,4.2443,4.2558,4.2405,4.252,499881.2069
2010-04-20 10:15:00,11.12,11.13,11.09,11.09,340223.3309574721,4.252,4.2558,4.2405,4.2405,340223.331
2010-04-20 10:20:00,11.09,11.1,11.07,11.09,317177.47683535283,4.2405,4.2443,4.2328,4.2405,317177.4768
2010-04-20 10:25:00,11.09,11.09,11.06,11.07,282014.73033974814,4.2405,4.2405,4.229,4.2328,282014.7303
2010-04-20 10:30:00,11.08,11.13,11.08,11.13,434307.4364457116,4.2367,4.2558,4.2367,4.2558,434307.4364
2010-04-20 10:35:00,11.13,11.14,11.12,11.13,388215.728201473,4.2558,4.2596,4.252,4.2558,388215.7282
2010-04-20 10:40:00,11.13,11.15,11.13,11.15,254929.91209313367,4.2558,4.2634,4.2558,4.2634,254929.9121
2010-04-20 10:45:00,11.15,11.15,11.13,11.14,215015.44309812307,4.2634,4.2634,4.2558,4.2596,215015.4431
2010-04-20 10:50:00,11.14,11.15,11.13,11.15,312188.16821097647,4.2596,4.2634,4.2558,4.2634,312188.1682
2010-04-20 10:55:00,11.14,11.14,11.12,11.13,94084.10548823948,4.2596,4.2596,4.252,4.2558,94084.1055
2010-04-20 11:00:00,11.14,11.16,11.13,11.14,200285.1033499644,4.2596,4.2673,4.2558,4.2596,200285.1033
2010-04-20 11:05:00,11.14,11.14,11.11,11.12,185317.1774768353,4.2596,4.2596,4.2481,4.252,185317.1775
2010-04-20 11:10:00,11.12,11.12,11.09,11.1,162746.4956046567,4.252,4.252,4.2405,4.2443,162746.4956
2010-04-20 11:15:00,11.1,11.1,11.08,11.1,183178.90235210265,4.2443,4.2443,4.2367,4.2443,183178.9024
2010-04-20 11:20:00,11.09,11.1,11.08,11.09,177239.2492278451,4.2405,4.2443,4.2367,4.2405,177239.2492
2010-04-20 11:25:00,11.09,11.1,11.07,11.08,175338.56022808267,4.2405,4.2443,4.2328,4.2367,175338.5602
2010-04-20 11:30:00,11.08,11.1,11.08,11.09,176764.0769779045,4.2367,4.2443,4.2367,4.2405,176764.077
2010-04-20 11:35:00,11.09,11.1,11.07,11.09,186742.6942266572,4.2405,4.2443,4.2328,4.2405,186742.6942
2010-04-20 11:40:00,11.09,11.09,11.08,11.09,87669.28011404134,4.2405,4.2405,4.2367,4.2405,87669.2801
2010-04-20 11:45:00,11.09,11.1,11.09,11.09,104300.30886196246,4.2405,4.2443,4.2405,4.2405,104300.3089
2010-04-20 11:50:00,11.09,11.11,11.09,11.11,304347.82608695654,4.2405,4.2481,4.2405,4.2481,304347.8261
2010-04-20 11:55:00,11.1,11.11,11.09,11.09,199809.93110002376,4.2443,4.2481,4.2405,4.2405,199809.9311
2010-04-20 12:00:00,11.1,11.1,11.09,11.1,123544.7849845569,4.2443,4.2443,4.2405,4.2443,123544.785
2010-04-20 12:05:00,11.1,11.12,11.1,11.11,281539.5580898076,4.2443,4.252,4.2443,4.2481,281539.5581
2010-04-20 12:10:00,11.11,11.12,11.09,11.1,285816.108339273,4.2481,4.252,4.2405,4.2443,285816.1083
2010-04-20 12:15:00,11.11,11.12,11.1,11.11,382513.6612021858,4.2481,4.252,4.2443,4.2481,382513.6612
2010-04-20 12:20:00,11.12,11.12,11.1,11.11,176051.3186029936,4.252,4.252,4.2443,4.2481,176051.3186
2010-04-20 12:25:00,11.11,11.11,11.1,11.11,157994.77310525067,4.2481,4.2481,4.2443,4.2481,157994.7731
2010-04-20 12:30:00,11.11,11.12,11.11,11.12,477310.5250653362,4.2481,4.252,4.2481,4.252,477310.5251
2010-04-20 12:35:00,11.12,11.12,11.09,11.11,258018.53171774768,4.252,4.252,4.2405,4.2481,258018.5317
2010-04-20 12:40:00,11.11,11.11,11.09,11.1,115704.44286053696,4.2481,4.2481,4.2405,4.2443,115704.4429
2010-04-20 12:45:00,11.1,11.1,11.08,11.09,296032.311712996,4.2443,4.2443,4.2367,4.2405,296032.3117
2010-04-20 12:50:00,11.09,11.11,11.09,11.1,234497.50534568785,4.2405,4.2481,4.2405,4.2443,234497.5053
2010-04-20 12:55:00,11.1,11.12,11.1,11.12,185792.34972677595,4.2443,4.252,4.2443,4.252,185792.3497
2010-04-20 13:00:00,11.12,11.14,11.11,11.13,498693.27631266334,4.252,4.2596,4.2481,4.2558,498693.2763
2010-04-20 13:05:00,11.13,11.14,11.13,11.14,163459.25397956758,4.2558,4.2596,4.2558,4.2596,163459.254
2010-04-20 13:10:00,11.14,11.15,11.14,11.15,66524.11499168449,4.2596,4.2634,4.2596,4.2634,66524.115
2010-04-20 13:15:00,11.15,11.16,11.14,11.15,495842.2428130197,4.2634,4.2673,4.2596,4.2634,495842.2428
2010-04-20 13:20:00,11.15,11.15,11.14,11.15,147540.9836065574,4.2634,4.2634,4.2596,4.2634,147540.9836
2010-04-20 13:25:00,11.14,11.15,11.13,11.13,128058.92135899264,4.2596,4.2634,4.2558,4.2558,128058.9214
2010-04-20 13:30:00,11.13,11.13,11.1,11.11,82917.55761463531,4.2558,4.2558,4.2443,4.2481,82917.5576
2010-04-20 13:35:00,11.11,11.12,11.1,11.11,215728.201473034,4.2481,4.252,4.2443,4.2481,215728.2015
2010-04-20 13:40:00,11.11,11.11,11.09,11.09,150867.1893561416,4.2481,4.2481,4.2405,4.2405,150867.1894
2010-04-20 13:45:00,11.09,11.1,11.08,11.08,121881.6821097648,4.2405,4.2443,4.2367,4.2367,121881.6821
2010-04-20 13:50:00,11.08,11.1,11.08,11.1,126158.23235923024,4.2367,4.2443,4.2367,4.2443,126158.2324
2010-04-20 13:55:00,11.1,11.11,11.05,11.05,793537.6574008078,4.2443,4.2481,4.2252,4.2252,793537.6574
2010-04-20 14:00:00,11.05,11.09,11.05,11.08,456640.5321929199,4.2252,4.2405,4.2252,4.2367,456640.5322
2010-04-20 14:05:00,11.09,11.09,11.07,11.07,1431693.9890710383,4.2405,4.2405,4.2328,4.2328,1431693.9891
2010-04-20 14:10:00,11.07,11.09,11.07,11.09,357091.9458303635,4.2328,4.2405,4.2328,4.2405,357091.9458
2010-04-20 14:15:00,11.09,11.09,11.08,11.08,316939.89071038255,4.2405,4.2405,4.2367,4.2367,316939.8907
2010-04-20 14:20:00,11.08,11.08,11.07,11.07,423853.6469470183,4.2367,4.2367,4.2328,4.2328,423853.6469
2010-04-20 14:25:00,11.07,11.08,11.07,11.07,284390.5915894512,4.2328,4.2367,4.2328,4.2328,284390.5916
2010-04-20 14:30:00,11.07,11.08,11.06,11.07,464718.4604419102,4.2328,4.2367,4.229,4.2328,464718.4604
2010-04-20 14:35:00,11.07,11.07,11.04,11.04,538845.3314326444,4.2328,4.2328,4.2214,4.2214,538845.3314
2010-04-20 14:40:00,11.05,11.06,11.04,11.05,357804.7042052744,4.2252,4.229,4.2214,4.2252,357804.7042
2010-04-20 14:45:00,11.06,11.06,11.04,11.05,713946.3055357568,4.229,4.229,4.2214,4.2252,713946.3055
2010-04-20 14:50:00,11.04,11.05,11.04,11.05,910430.0308861964,4.2214,4.2252,4.2214,4.2252,910430.0309
2010-04-20 14:55:00,11.05,11.06,11.04,11.04,582086.0061772392,4.2252,4.229,4.2214,4.2214,582086.0062
2010-04-20 15:00:00,11.04,11.09,11.04,11.09,322166.78545972914,4.2214,4.2405,4.2214,4.2405,322166.7855
2010-04-20 15:05:00,11.09,11.1,11.09,11.1,263958.18484200526,4.2405,4.2443,4.2405,4.2443,263958.1848
2010-04-20 15:10:00,11.1,11.1,11.09,11.09,341173.6754573533,4.2443,4.2443,4.2405,4.2405,341173.6755
2010-04-20 15:15:00,11.09,11.09,11.07,11.07,291993.3475885008,4.2405,4.2405,4.2328,4.2328,291993.3476
2010-04-20 15:20:00,11.08,11.08,11.06,11.07,429080.5416963649,4.2367,4.2367,4.229,4.2328,429080.5417
2010-04-20 15:25:00,11.08,11.08,11.07,11.07,281777.14421477786,4.2367,4.2367,4.2328,4.2328,281777.1442
2010-04-20 15:30:00,11.07,11.09,11.07,11.09,258731.2900926586,4.2328,4.2405,4.2328,4.2405,258731.2901
2010-04-20 15:35:00,11.09,11.09,11.08,11.09,407697.7904490378,4.2405,4.2405,4.2367,4.2405,407697.7904
2010-04-20 15:40:00,11.09,11.11,11.09,11.11,494179.1399382276,4.2405,4.2481,4.2405,4.2481,494179.1399
2010-04-20 15:45:00,11.11,11.11,11.08,11.1,981468.2822523164,4.2481,4.2481,4.2367,4.2443,981468.2823
2010-04-20 15:50:00,11.1,11.11,11.1,11.1,930624.851508672,4.2443,4.2481,4.2443,4.2443,930624.8515
2010-04-20 15:55:00,11.1,11.11,11.07,11.11,1822760.750772155,4.2443,4.2481,4.2328,4.2481,1822760.7508
2010-04-21 09:30:00,11.09,11.16,11.07,11.13,1111665.4787360418,4.2405,4.2673,4.2328,4.2558,1111665.4787
2010-04-21 09:35:00,11.13,11.19,11.12,11.14,1322641.9577096698,4.2558,4.2787,4.252,4.2596,1322641.9577
2010-04-21 09:40:00,11.14,11.16,11.09,11.12,886433.8322641958,4.2596,4.2673,4.2405,4.252,886433.8323
2010-04-21 09:45:00,11.12,11.16,11.11,11.15,524114.9916844856,4.252,4.2673,4.2481,4.2634,524114.9917
2010-04-21 09:50:00,11.15,11.16,11.13,11.13,463055.3575671181,4.2634,4.2673,4.2558,4.2558,463055.3576
2010-04-21 09:55:00,11.13,11.15,11.12,11.13,291755.76146353054,4.2558,4.2634,4.252,4.2558,291755.7615
2010-04-21 10:00:00,11.13,11.13,11.09,11.1,495842.2428130197,4.2558,4.2558,4.2405,4.2443,495842.2428
2010-04-21 10:05:00,11.09,11.11,11.06,11.09,650035.6379187455,4.2405,4.2481,4.229,4.2405,650035.6379
2010-04-21 10:10:00,11.08,11.09,11.06,11.06,395105.7258256118,4.2367,4.2405,4.229,4.229,395105.7258
2010-04-21 10:15:00,11.06,11.06,11.0,11.0,573057.7334283678,4.229,4.229,4.2061,4.2061,573057.7334
2010-04-21 10:20:00,11.0,11.0,10.98,10.99,591114.2789261107,4.2061,4.2061,4.1984,4.2023,591114.2789
2010-04-21 10:25:00,10.98,10.99,10.95,10.99,513898.7883107626,4.1984,4.2023,4.187,4.2023,513898.7883
2010-04-21 10:30:00,10.98,11.06,10.96,11.06,996673.7942504158,4.1984,4.229,4.1908,4.229,996673.7943
2010-04-21 10:35:00,11.06,11.11,11.04,11.07,811831.789023521,4.229,4.2481,4.2214,4.2328,811831.789
2010-04-21 10:40:00,11.06,11.09,11.06,11.07,334758.85008315515,4.229,4.2405,4.229,4.2328,334758.8501
2010-04-21 10:45:00,11.06,11.09,11.04,11.05,445711.5704442861,4.229,4.2405,4.2214,4.2252,445711.5704
2010-04-21 10:50:00,11.04,11.07,11.03,11.05,550487.0515561891,4.2214,4.2328,4.2176,4.2252,550487.0516
2010-04-21 10:55:00,11.04,11.06,11.01,11.02,210738.89284865765,4.2214,4.229,4.2099,4.2137,210738.8928
2010-04-21 11:00:00,11.03,11.04,11.01,11.04,180803.0411023996,4.2176,4.2214,4.2099,4.2214,180803.0411
2010-04-21 11:05:00,11.04,11.04,11.01,11.01,283915.4193395105,4.2214,4.2214,4.2099,4.2099,283915.4193
2010-04-21 11:10:00,11.01,11.01,10.98,11.0,439534.33119505824,4.2099,4.2099,4.1984,4.2061,439534.3312
2010-04-21 11:15:00,11.0,11.02,10.96,10.98,1045854.1221192684,4.2061,4.2137,4.1908,4.1984,1045854.1221
2010-04-21 11:20:00,10.97,10.99,10.96,10.98,2118555.4763601804,4.1946,4.2023,4.1908,4.1984,2118555.4764
2010-04-21 11:25:00,10.97,10.98,10.91,10.95,1702779.7576621526,4.1946,4.1984,4.1717,4.187,1702779.7577
2010-04-21 11:30:00,10.95,10.97,10.9,10.94,1294369.208838204,4.187,4.1946,4.1678,4.1831,1294369.2088
2010-04-21 11:35:00,10.95,10.96,10.91,10.96,405797.1014492754,4.187,4.1908,4.1717,4.1908,405797.1014
2010-04-21 11:40:00,10.96,10.98,10.95,10.98,252554.0508434308,4.1908,4.1984,4.187,4.1984,252554.0508
2010-04-21 11:45:00,10.98,10.98,10.96,10.96,173675.45735329058,4.1984,4.1984,4.1908,4.1908,173675.4574
2010-04-21 11:50:00,10.96,10.97,10.93,10.95,381563.3167023046,4.1908,4.1946,4.1793,4.187,381563.3167
2010-04-21 11:55:00,10.95,10.97,10.94,10.95,432881.91969588975,4.187,4.1946,4.1831,4.187,432881.9197
2010-04-21 12:00:00,10.95,10.96,10.94,10.95,360180.56545497745,4.187,4.1908,4.1831,4.187,360180.5655
2010-04-21 12:05:00,10.96,10.96,10.93,10.93,385127.1085768591,4.1908,4.1908,4.1793,4.1793,385127.1086
2010-04-21 12:10:00,10.93,10.93,10.91,10.92,198622.00047517224,4.1793,4.1793,4.1717,4.1755,198622.0005
2010-04-21 12:15:00,10.92,10.92,10.91,10.91,154906.15348063674,4.1755,4.1755,4.1717,4.1717,154906.1535
2010-04-21 12:20:00,10.91,10.91,10.9,10.9,284153.0054644809,4.1717,4.1717,4.1678,4.1678,284153.0055
2010-04-21 12:25:00,10.91,10.91,10.9,10.91,436445.7115704443,4.1717,4.1717,4.1678,4.1717,436445.7116
2010-04-21 12:30:00,10.91,10.92,10.91,10.92,397719.1732002851,4.1717,4.1755,4.1717,4.1755,397719.1732
2010-04-21 12:35:00,10.92,10.93,10.91,10.92,783083.8679021145,4.1755,4.1793,4.1717,4.1755,783083.8679
2010-04-21 12:40:00,10.93,10.93,10.91,10.91,406747.4459491566,4.1793,4.1793,4.1717,4.1717,406747.4459
2010-04-21 12:45:00,10.91,10.93,10.91,10.92,632929.4369208838,4.1717,4.1793,4.1717,4.1755,632929.4369
2010-04-21 12:50:00,10.93,10.95,10.92,10.93,631028.7479211214,4.1793,4.187,4.1755,4.1793,631028.7479
2010-04-21 12:55:00,10.93,10.94,10.93,10.93,348776.43145640293,4.1793,4.1831,4.1793,4.1793,348776.4315
2010-04-21 13:00:00,10.94,10.94,10.93,10.94,240199.57234497505,4.1831,4.1831,4.1793,4.1831,240199.5723
2010-04-21 13:05:00,10.94,10.97,10.94,10.96,636255.6426704681,4.1831,4.1946,4.1831,4.1908,636255.6427
2010-04-21 13:10:00,10.96,10.96,10.94,10.95,177001.6631028748,4.1908,4.1908,4.1831,4.187,177001.6631
2010-04-21 13:15:00,10.96,10.99,10.95,10.99,440484.67569493945,4.1908,4.2023,4.187,4.2023,440484.6757
2010-04-21 13:20:00,10.99,11.01,10.99,11.0,658588.7384176764,4.2023,4.2099,4.2023,4.2061,658588.7384
2010-04-21 13:25:00,11.0,11.01,10.99,10.99,289379.9002138275,4.2061,4.2099,4.2023,4.2023,289379.9002
2010-04-21 13:30:00,10.99,11.01,10.99,11.01,376574.0080779283,4.2023,4.2099,4.2023,4.2099,376574.0081
2010-04-21 13:35:00,11.01,11.01,11.0,11.01,1091945.8303635067,4.2099,4.2099,4.2061,4.2099,1091945.8304
2010-04-21 13:40:00,11.01,11.01,11.0,11.0,146115.46685673558,4.2099,4.2099,4.2061,4.2061,146115.4669
2010-04-21 13:45:00,11.0,11.01,11.0,11.0,345212.6395818484,4.2061,4.2099,4.2061,4.2061,345212.6396
2010-04-21 13:50:00,11.0,11.0,10.96,10.97,782133.5234022334,4.2061,4.2061,4.1908,4.1946,782133.5234
2010-04-21 13:55:00,10.97,10.98,10.96,10.98,619862.2000475172,4.1946,4.1984,4.1908,4.1984,619862.2
2010-04-21 14:00:00,10.98,11.01,10.98,10.99,1593727.7263007842,4.1984,4.2099,4.1984,4.2023,1593727.7263
2010-04-21 14:05:00,10.99,11.02,10.97,11.0,624376.3364219529,4.2023,4.2137,4.1946,4.2061,624376.3364
2010-04-21 14:10:00,11.01,11.01,10.96,10.97,1200997.8617248754,4.2099,4.2099,4.1908,4.1946,1200997.8617
2010-04-21 14:15:00,10.97,10.99,10.96,10.98,751484.9132810644,4.1946,4.2023,4.1908,4.1984,751484.9133
2010-04-21 14:20:00,10.98,10.99,10.95,10.96,401045.37894986937,4.1984,4.2023,4.187,4.1908,401045.3789
2010-04-21 14:25:00,10.97,10.97,10.95,10.96,227607.50772154907,4.1946,4.1946,4.187,4.1908,227607.5077
2010-04-21 14:30:00,10.96,10.97,10.95,10.97,189593.7277263008,4.1908,4.1946,4.187,4.1946,189593.7277
2010-04-21 14:35:00,10.97,10.97,10.93,10.95,418626.7521976717,4.1946,4.1946,4.1793,4.187,418626.7522
2010-04-21 14:40:00,10.95,10.99,10.95,10.99,295794.72558802564,4.187,4.2023,4.187,4.2023,295794.7256
2010-04-21 14:45:00,10.99,10.99,10.97,10.97,340223.3309574721,4.2023,4.2023,4.1946,4.1946,340223.331
2010-04-21 14:50:00,10.97,10.99,10.96,10.99,206462.3425991922,4.1946,4.2023,4.1908,4.2023,206462.3426
2010-04-21 14:55:00,10.99,11.0,10.97,11.0,291280.5892135899,4.2023,4.2061,4.1946,4.2061,291280.5892
2010-04-21 15:00:00,11.0,11.0,10.96,10.99,563554.2884295557,4.2061,4.2061,4.1908,4.2023,563554.2884
2010-04-21 15:05:00,10.99,11.0,10.97,10.98,596816.3459253979,4.2023,4.2061,4.1946,4.1984,596816.3459
2010-04-21 15:10:00,10.98,10.98,10.96,10.98,373722.9745782847,4.1984,4.1984,4.1908,4.1984,373722.9746
2010-04-21 15:15:00,10.98,11.01,10.98,11.01,436208.125445474,4.1984,4.2099,4.1984,4.2099,436208.1254
2010-04-21 15:20:00,11.01,11.01,10.98,10.98,461867.4269422666,4.2099,4.2099,4.1984,4.1984,461867.4269
2010-04-21 15:25:00,10.99,11.01,10.97,11.01,811119.0306486101,4.2023,4.2099,4.1946,4.2099,811119.0306
2010-04-21 15:30:00,11.01,11.03,11.0,11.03,1029698.2656212876,4.2099,4.2176,4.2061,4.2176,1029698.2656
2010-04-21 15:35:00,11.03,11.07,11.03,11.05,1837966.2627702544,4.2176,4.2328,4.2176,4.2252,1837966.2628
2010-04-21 15:40:00,11.05,11.06,11.04,11.06,628890.4727963887,4.2252,4.229,4.2214,4.229,628890.4728
2010-04-21 15:45:00,11.06,11.09,11.06,11.07,1089569.9691138037,4.229,4.2405,4.229,4.2328,1089569.9691
2010-04-21 15:50:00,11.08,11.08,11.05,11.06,2274887.1465906394,4.2367,4.2367,4.2252,4.229,2274887.1466
2010-04-21 15:55:00,11.06,11.07,11.06,11.06,2394630.553575672,4.229,4.2328,4.229,4.229,2394630.5536
2010-04-22 09:30:00,10.28,10.3,10.22,10.22,6427417.438821573,3.9308,3.9384,3.9078,3.9078,6427417.4388
2010-04-22 09:35:00,10.22,10.25,10.16,10.25,5381088.144452364,3.9078,3.9193,3.8849,3.9193,5381088.1445
2010-04-22 09:40:00,10.25,10.35,10.24,10.31,6181990.971727251,3.9193,3.9575,3.9155,3.9422,6181990.9717
2010-04-22 09:45:00,10.31,10.31,10.22,10.24,2293181.2782133524,3.9422,3.9422,3.9078,3.9155,2293181.2782
2010-04-22 09:50:00,10.24,10.26,10.16,10.21,4134236.160608221,3.9155,3.9231,3.8849,3.904,4134236.1606
2010-04-22 09:55:00,10.21,10.21,10.16,10.18,1708006.6524114993,3.904,3.904,3.8849,3.8925,1708006.6524
2010-04-22 10:00:00,10.18,10.2,10.13,10.18,3869565.2173913047,3.8925,3.9002,3.8734,3.8925,3869565.2174
2010-04-22 10:05:00,10.18,10.18,10.06,10.1,4670705.630791162,3.8925,3.8925,3.8467,3.8619,4670705.6308
2010-04-22 10:10:00,10.11,10.13,10.1,10.12,2110952.720361131,3.8658,3.8734,3.8619,3.8696,2110952.7204
2010-04-22 10:15:00,10.12,10.15,10.11,10.14,2405797.1014492754,3.8696,3.8811,3.8658,3.8772,2405797.1014
2010-04-22 10:20:00,10.13,10.16,10.1,10.16,2027559.990496555,3.8734,3.8849,3.8619,3.8849,2027559.9905
2010-04-22 10:25:00,10.16,10.22,10.14,10.21,2671180.8030411024,3.8849,3.9078,3.8772,3.904,2671180.803
2010-04-22 10:30:00,10.21,10.26,10.17,10.26,2970064.148253742,3.904,3.9231,3.8887,3.9231,2970064.1483
2010-04-22 10:35:00,10.26,10.29,10.21,10.25,2524827.7500593965,3.9231,3.9346,3.904,3.9193,2524827.7501
2010-04-22 10:40:00,10.25,10.29,10.23,10.25,1881444.52363982,3.9193,3.9346,3.9117,3.9193,1881444.5236
2010-04-22 10:45:00,10.25,10.27,10.24,10.27,1596578.7598004276,3.9193,3.927,3.9155,3.927,1596578.7598
2010-04-22 10:50:00,10.27,10.27,10.21,10.22,1897837.9662627704,3.927,3.927,3.904,3.9078,1897837.9663
2010-04-22 10:55:00,10.22,10.24,10.21,10.21,1357804.7042052743,3.9078,3.9155,3.904,3.904,1357804.7042
2010-04-22 11:00:00,10.21,10.26,10.21,10.21,3043953.433119506,3.904,3.9231,3.904,3.904,3043953.4331
2010-04-22 11:05:00,10.21,10.22,10.16,10.2,2480161.55856498,3.904,3.9078,3.8849,3.9002,2480161.5586
2010-04-22 11:10:00,10.2,10.21,10.17,10.17,894036.5882632454,3.9002,3.904,3.8887,3.8887,894036.5883
2010-04-22 11:15:00,10.17,10.19,10.16,10.18,1580422.9033024472,3.8887,3.8964,3.8849,3.8925,1580422.9033
2010-04-22 11:20:00,10.18,10.19,10.15,10.16,1173200.28510335,3.8925,3.8964,3.8811,3.8849,1173200.2851
2010-04-22 11:25:00,10.16,10.22,10.16,10.16,2441197.4340698505,3.8849,3.9078,3.8849,3.8849,2441197.4341
2010-04-22 11:30:00,10.22,10.23,10.21,10.21,1194583.0363506773,3.9078,3.9117,3.904,3.904,1194583.0364
2010-04-22 11:35:00,10.21,10.26,10.21,10.22,1230696.127346163,3.904,3.9231,3.904,3.9078,1230696.1273
2010-04-22 11:40:00,10.22,10.22,10.21,10.21,742456.6405321929,3.9078,3.9078,3.904,3.904,742456.6405
2010-04-22 11:45:00,10.21,10.22,10.2,10.21,728201.4730339749,3.904,3.9078,3.9002,3.904,728201.473
2010-04-22 11:50:00,10.21,10.22,10.2,10.22,877405.5595153243,3.904,3.9078,3.9002,3.9078,877405.5595
2010-04-22 11:55:00,10.22,10.26,10.22,10.25,977666.9042527915,3.9078,3.9231,3.9078,3.9193,977666.9043
2010-04-22 12:00:00,10.25,10.27,10.25,10.26,648610.1211689238,3.9193,3.927,3.9193,3.9231,648610.1212
2010-04-22 12:05:00,10.26,10.27,10.25,10.27,1741743.882157282,3.9231,3.927,3.9193,3.927,1741743.8822
2010-04-22 12:10:00,10.27,10.27,10.24,10.24,565930.1496792587,3.927,3.927,3.9155,3.9155,565930.1497
2010-04-22 12:15:00,10.24,10.24,10.22,10.23,1203136.136849608,3.9155,3.9155,3.9078,3.9117,1203136.1368
2010-04-22 12:20:00,10.23,10.26,10.23,10.25,506296.032311713,3.9117,3.9231,3.9117,3.9193,506296.0323
2010-04-22 12:25:00,10.25,10.27,10.25,10.27,497742.9318127821,3.9193,3.927,3.9193,3.927,497742.9318
2010-04-22 12:30:00,10.27,10.27,10.23,10.24,697077.6906628653,3.927,3.927,3.9117,3.9155,697077.6907
2010-04-22 12:35:00,10.24,10.24,10.23,10.24,478023.2834402471,3.9155,3.9155,3.9117,3.9155,478023.2834
2010-04-22 12:40:00,10.24,10.24,10.22,10.22,632454.2646709433,3.9155,3.9155,3.9078,3.9078,632454.2647
2010-04-22 12:45:00,10.22,10.22,10.22,10.22,586837.7286766453,3.9078,3.9078,3.9078,3.9078,586837.7287
2010-04-22 12:50:00,10.22,10.22,10.22,10.22,240912.330719886,3.9078,3.9078,3.9078,3.9078,240912.3307
2010-04-22 12:55:00,10.22,10.22,10.22,10.22,271560.9408410549,3.9078,3.9078,3.9078,3.9078,271560.9408
2010-04-22 13:00:00,10.22,10.27,10.22,10.27,935851.7462580184,3.9078,3.927,3.9078,3.927,935851.7463
2010-04-22 13:05:00,10.27,10.29,10.26,10.27,1430268.4723212165,3.927,3.9346,3.9231,3.927,1430268.4723
2010-04-22 13:10:00,10.27,10.32,10.27,10.31,1604419.1019244476,3.927,3.9461,3.927,3.9422,1604419.1019
2010-04-22 13:15:00,10.31,10.32,10.25,10.28,1303872.653837016,3.9422,3.9461,3.9193,3.9308,1303872.6538
2010-04-22 13:20:00,10.28,10.3,10.28,10.29,670468.0446661916,3.9308,3.9384,3.9308,3.9346,670468.0447
2010-04-22 13:25:00,10.29,10.32,10.28,10.3,1423853.6469470183,3.9346,3.9461,3.9308,3.9384,1423853.6469
2010-04-22 13:30:00,10.31,10.33,10.3,10.32,1300071.275837491,3.9422,3.9499,3.9384,3.9461,1300071.2758
2010-04-22 13:35:00,10.32,10.33,10.3,10.31,725588.0256593016,3.9461,3.9499,3.9384,3.9422,725588.0257
2010-04-22 13:40:00,10.31,10.35,10.31,10.32,994773.1052506532,3.9422,3.9575,3.9422,3.9461,994773.1053
2010-04-22 13:45:00,10.32,10.33,10.3,10.31,950582.0860061772,3.9461,3.9499,3.9384,3.9422,950582.086
2010-04-22 13:50:00,10.31,10.31,10.3,10.3,550487.0515561891,3.9422,3.9422,3.9384,3.9384,550487.0516
2010-04-22 13:55:00,10.3,10.32,10.3,10.32,699928.724162509,3.9384,3.9461,3.9384,3.9461,699928.7242
2010-04-22 14:00:00,10.32,10.32,10.31,10.31,923497.2677595628,3.9461,3.9461,3.9422,3.9422,923497.2678
2010-04-22 14:05:00,10.31,10.32,10.3,10.31,382988.8334521264,3.9422,3.9461,3.9384,3.9422,382988.8335
2010-04-22 14:10:00,10.31,10.32,10.31,10.32,261819.90971727253,3.9422,3.9461,3.9422,3.9461,261819.9097
2010-04-22 14:15:00,10.32,10.34,10.32,10.33,451888.8096935139,3.9461,3.9537,3.9461,3.9499,451888.8097
2010-04-22 14:20:00,10.33,10.33,10.32,10.32,584461.8674269423,3.9499,3.9499,3.9461,3.9461,584461.8674
2010-04-22 14:25:00,10.32,10.36,10.31,10.35,1265858.8738417677,3.9461,3.9614,3.9422,3.9575,1265858.8738
2010-04-22 14:30:00,10.35,10.4,10.35,10.39,1309574.7208363032,3.9575,3.9767,3.9575,3.9728,1309574.7208
2010-04-22 14:35:00,10.39,10.39,10.35,10.35,1435020.1948206224,3.9728,3.9728,3.9575,3.9575,1435020.1948
2010-04-22 14:40:00,10.35,10.37,10.34,10.35,778569.7315276788,3.9575,3.9652,3.9537,3.9575,778569.7315
2010-04-22 14:45:00,10.34,10.35,10.31,10.31,533143.264433357,3.9537,3.9575,3.9422,3.9422,533143.2644
2010-04-22 14:50:00,10.31,10.33,10.31,10.32,807317.6526490853,3.9422,3.9499,3.9422,3.9461,807317.6526
2010-04-22 14:55:00,10.33,10.33,10.31,10.31,473271.560940841,3.9499,3.9499,3.9422,3.9422,473271.5609
2010-04-22 15:00:00,10.31,10.31,10.28,10.31,1257068.1872178663,3.9422,3.9422,3.9308,3.9422,1257068.1872
2010-04-22 15:05:00,10.31,10.31,10.3,10.31,1001425.5167498218,3.9422,3.9422,3.9384,3.9422,1001425.5167
2010-04-22 15:10:00,10.31,10.35,10.3,10.35,1104300.3088619623,3.9422,3.9575,3.9384,3.9575,1104300.3089
2010-04-22 15:15:00,10.35,10.35,10.35,10.35,1289379.9002138276,3.9575,3.9575,3.9575,3.9575,1289379.9002
2010-04-22 15:20:00,10.35,10.35,10.35,10.35,924210.0261344736,3.9575,3.9575,3.9575,3.9575,924210.0261
2010-04-22 15:25:00,10.35,10.38,10.35,10.38,964362.0812544548,3.9575,3.969,3.9575,3.969,964362.0813
2010-04-22 15:30:00,10.38,10.38,10.36,10.37,2333095.747208363,3.969,3.969,3.9614,3.9652,2333095.7472
2010-04-22 15:35:00,10.37,10.37,10.36,10.36,1495367.070563079,3.9652,3.9652,3.9614,3.9614,1495367.0706
2010-04-22 15:40:00,10.37,10.37,10.36,10.36,829888.334521264,3.9652,3.9652,3.9614,3.9614,829888.3345
2010-04-22 15:45:00,10.36,10.37,10.35,10.35,1558802.5659301498,3.9614,3.9652,3.9575,3.9575,1558802.5659
2010-04-22 15:50:00,10.35,10.42,10.35,10.42,3404371.584699454,3.9575,3.9843,3.9575,3.9843,3404371.5847
2010-04-22 15:55:00,10.42,10.44,10.35,10.43,4973865.526253267,3.9843,3.992,3.9575,3.9881,4973865.5263
2010-04-23 09:30:00,10.43,10.45,10.34,10.36,1836065.573770492,3.9881,3.9958,3.9537,3.9614,1836065.5738
2010-04-23 09:35:00,10.36,10.4,10.36,10.37,1056783.0838679022,3.9614,3.9767,3.9614,3.9652,1056783.0839
2010-04-23 09:40:00,10.37,10.37,10.28,10.31,1408410.5488239487,3.9652,3.9652,3.9308,3.9422,1408410.5488
2010-04-23 09:45:00,10.31,10.34,10.31,10.34,631266.3340460918,3.9422,3.9537,3.9422,3.9537,631266.334
2010-04-23 09:50:00,10.34,10.35,10.32,10.35,476835.3528153956,3.9537,3.9575,3.9461,3.9575,476835.3528
2010-04-23 09:55:00,10.35,10.35,10.31,10.31,308624.37633642193,3.9575,3.9575,3.9422,3.9422,308624.3763
2010-04-23 10:00:00,10.32,10.36,10.31,10.35,1520551.1998099312,3.9461,3.9614,3.9422,3.9575,1520551.1998
2010-04-23 10:05:00,10.35,10.43,10.35,10.42,916369.6840104538,3.9575,3.9881,3.9575,3.9843,916369.684
2010-04-23 10:10:00,10.42,10.43,10.39,10.4,444998.8120693752,3.9843,3.9881,3.9728,3.9767,444998.8121
2010-04-23 10:15:00,10.39,10.39,10.35,10.35,738655.2625326681,3.9728,3.9728,3.9575,3.9575,738655.2625
2010-04-23 10:20:00,10.35,10.36,10.34,10.35,755286.2912805892,3.9575,3.9614,3.9537,3.9575,755286.2913
2010-04-23 10:25:00,10.35,10.35,10.32,10.32,850320.7412687099,3.9575,3.9575,3.9461,3.9461,850320.7413
2010-04-23 10:30:00,10.32,10.34,10.32,10.32,726063.1979092421,3.9461,3.9537,3.9461,3.9461,726063.1979
2010-04-23 10:35:00,10.32,10.33,10.32,10.32,1251128.5340936088,3.9461,3.9499,3.9461,3.9461,1251128.5341
2010-04-23 10:40:00,10.32,10.35,10.31,10.34,547398.4319315752,3.9461,3.9575,3.9422,3.9537,547398.4319
2010-04-23 10:45:00,10.34,10.35,10.31,10.31,514136.37443573296,3.9537,3.9575,3.9422,3.9422,514136.3744
2010-04-23 10:50:00,10.31,10.32,10.31,10.31,699453.5519125683,3.9422,3.9461,3.9422,3.9422,699453.5519
2010-04-23 10:55:00,10.31,10.31,10.3,10.31,829888.334521264,3.9422,3.9422,3.9384,3.9422,829888.3345
2010-04-23 11:00:00,10.31,10.31,10.29,10.3,1509622.2380612972,3.9422,3.9422,3.9346,3.9384,1509622.2381
2010-04-23 11:05:00,10.3,10.32,10.3,10.31,394868.1397006415,3.9384,3.9461,3.9384,3.9422,394868.1397
2010-04-23 11:10:00,10.31,10.33,10.3,10.32,1088144.452363982,3.9422,3.9499,3.9384,3.9461,1088144.4524
2010-04-23 11:15:00,10.32,10.33,10.32,10.32,583036.3506771205,3.9461,3.9499,3.9461,3.9461,583036.3507
2010-04-23 11:20:00,10.32,10.33,10.32,10.33,561178.4271798527,3.9461,3.9499,3.9461,3.9499,561178.4272
2010-04-23 11:25:00,10.32,10.35,10.32,10.34,817058.6837728677,3.9461,3.9575,3.9461,3.9537,817058.6838
2010-04-23 11:30:00,10.35,10.35,10.32,10.33,958184.8420052268,3.9575,3.9575,3.9461,3.9499,958184.842
2010-04-23 11:35:00,10.32,10.35,10.32,10.34,707056.307911618,3.9461,3.9575,3.9461,3.9537,707056.3079
2010-04-23 11:40:00,10.35,10.35,10.32,10.35,204561.6535994298,3.9575,3.9575,3.9461,3.9575,204561.6536
2010-04-23 11:45:00,10.35,10.37,10.34,10.36,644333.5709194583,3.9575,3.9652,3.9537,3.9614,644333.5709
2010-04-23 11:50:00,10.36,10.37,10.34,10.35,510572.5825611784,3.9614,3.9652,3.9537,3.9575,510572.5826
2010-04-23 11:55:00,10.35,10.37,10.35,10.35,261819.90971727253,3.9575,3.9652,3.9575,3.9575,261819.9097
2010-04-23 12:00:00,10.35,10.35,10.34,10.34,492753.6231884058,3.9575,3.9575,3.9537,3.9537,492753.6232
2010-04-23 12:05:00,10.34,10.35,10.33,10.34,585174.6258018531,3.9537,3.9575,3.9499,3.9537,585174.6258
2010-04-23 12:10:00,10.35,10.35,10.33,10.34,500356.37918745546,3.9575,3.9575,3.9499,3.9537,500356.3792
2010-04-23 12:15:00,10.35,10.35,10.33,10.35,273461.6298408173,3.9575,3.9575,3.9499,3.9575,273461.6298
2010-04-23 12:20:00,10.35,10.36,10.33,10.35,400332.6205749585,3.9575,3.9614,3.9499,3.9575,400332.6206
2010-04-23 12:25:00,10.35,10.35,10.34,10.34,247089.5699691138,3.9575,3.9575,3.9537,3.9537,247089.57
2010-04-23 12:30:00,10.34,10.36,10.33,10.35,511760.51318603,3.9537,3.9614,3.9499,3.9575,511760.5132
2010-04-23 12:35:00,10.35,10.35,10.34,10.34,334046.09170824423,3.9575,3.9575,3.9537,3.9537,334046.0917
2010-04-23 12:40:00,10.34,10.35,10.34,10.35,159657.87598004277,3.9537,3.9575,3.9537,3.9575,159657.876
2010-04-23 12:45:00,10.35,10.36,10.35,10.35,283202.6609645997,3.9575,3.9614,3.9575,3.9575,283202.661
2010-04-23 12:50:00,10.35,10.36,10.35,10.35,339985.7448325018,3.9575,3.9614,3.9575,3.9575,339985.7448
2010-04-23 12:55:00,10.35,10.37,10.35,10.36,637918.7455452601,3.9575,3.9652,3.9575,3.9614,637918.7455
2010-04-23 13:00:00,10.37,10.37,10.36,10.36,413875.02969826566,3.9652,3.9652,3.9614,3.9614,413875.0297
2010-04-23 13:05:00,10.36,10.37,10.36,10.36,508909.4796863863,3.9614,3.9652,3.9614,3.9614,508909.4797
2010-04-23 13:10:00,10.36,10.37,10.35,10.37,306486.10121168924,3.9614,3.9652,3.9575,3.9652,306486.1012
2010-04-23 13:15:00,10.37,10.37,10.35,10.36,512710.8576859112,3.9652,3.9652,3.9575,3.9614,512710.8577
2010-04-23 13:20:00,10.35,10.37,10.35,10.36,504157.7571869803,3.9575,3.9652,3.9575,3.9614,504157.7572
2010-04-23 13:25:00,10.36,10.36,10.34,10.35,209550.96222380613,3.9614,3.9614,3.9537,3.9575,209550.9622
2010-04-23 13:30:00,10.34,10.35,10.32,10.32,575433.5946780709,3.9537,3.9575,3.9461,3.9461,575433.5947
2010-04-23 13:35:00,10.32,10.32,10.31,10.31,264195.77096697554,3.9461,3.9461,3.9422,3.9422,264195.771
2010-04-23 13:40:00,10.31,10.32,10.28,10.28,629603.2311712996,3.9422,3.9461,3.9308,3.9308,629603.2312
2010-04-23 13:45:00,10.29,10.32,10.28,10.32,741743.8821572821,3.9346,3.9461,3.9308,3.9461,741743.8822
2010-04-23 13:50:00,10.32,10.34,10.31,10.34,298883.3452126396,3.9461,3.9537,3.9422,3.9537,298883.3452
2010-04-23 13:55:00,10.34,10.35,10.33,10.34,352340.22333095747,3.9537,3.9575,3.9499,3.9537,352340.2233
2010-04-23 14:00:00,10.34,10.34,10.32,10.32,750296.9826562129,3.9537,3.9537,3.9461,3.9461,750296.9827
2010-04-23 14:05:00,10.32,10.33,10.32,10.33,499643.6208125445,3.9461,3.9499,3.9461,3.9499,499643.6208
2010-04-23 14:10:00,10.33,10.35,10.32,10.32,360418.1515799477,3.9499,3.9575,3.9461,3.9461,360418.1516
2010-04-23 14:15:00,10.33,10.34,10.32,10.32,650035.6379187455,3.9499,3.9537,3.9461,3.9461,650035.6379
2010-04-23 14:20:00,10.32,10.33,10.32,10.32,251603.7063435496,3.9461,3.9499,3.9461,3.9461,251603.7063
2010-04-23 14:25:00,10.32,10.32,10.32,10.32,593490.1401758137,3.9461,3.9461,3.9461,3.9461,593490.1402
2010-04-23 14:30:00,10.32,10.33,10.32,10.33,527203.6113090996,3.9461,3.9499,3.9461,3.9499,527203.6113
2010-04-23 14:35:00,10.33,10.34,10.32,10.32,721549.0615348064,3.9499,3.9537,3.9461,3.9461,721549.0615
2010-04-23 14:40:00,10.32,10.33,10.32,10.32,1196246.1392254692,3.9461,3.9499,3.9461,3.9461,1196246.1392
2010-04-23 14:45:00,10.32,10.33,10.32,10.33,696364.9322879544,3.9461,3.9499,3.9461,3.9499,696364.9323
2010-04-23 14:50:00,10.33,10.35,10.32,10.34,617723.9249227846,3.9499,3.9575,3.9461,3.9537,617723.9249
2010-04-23 14:55:00,10.34,10.34,10.32,10.32,554050.8434307437,3.9537,3.9537,3.9461,3.9461,554050.8434
2010-04-23 15:00:00,10.32,10.33,10.31,10.31,549774.2931812783,3.9461,3.9499,3.9422,3.9422,549774.2932
2010-04-23 15:05:00,10.31,10.32,10.3,10.31,1059158.9451176052,3.9422,3.9461,3.9384,3.9422,1059158.9451
2010-04-23 15:10:00,10.31,10.33,10.31,10.32,600617.7239249228,3.9422,3.9499,3.9422,3.9461,600617.7239
2010-04-23 15:15:00,10.32,10.33,10.31,10.33,535281.5395580898,3.9461,3.9499,3.9422,3.9499,535281.5396
2010-04-23 15:20:00,10.33,10.34,10.32,10.33,916607.270135424,3.9499,3.9537,3.9461,3.9499,916607.2701
2010-04-23 15:25:00,10.33,10.33,10.32,10.33,1369921.5965787598,3.9499,3.9499,3.9461,3.9499,1369921.5966
2010-04-23 15:30:00,10.32,10.33,10.32,10.33,1285816.108339273,3.9461,3.9499,3.9461,3.9499,1285816.1083
2010-04-23 15:35:00,10.33,10.33,10.32,10.33,1734616.298408173,3.9499,3.9499,3.9461,3.9499,1734616.2984
2010-04-23 15:40:00,10.33,10.33,10.27,10.28,1774530.7674031835,3.9499,3.9499,3.927,3.9308,1774530.7674
2010-04-23 15:45:00,10.28,10.3,10.28,10.3,2358517.4625801854,3.9308,3.9384,3.9308,3.9384,2358517.4626
2010-04-23 15:50:00,10.3,10.34,10.29,10.33,3435970.539320504,3.9384,3.9537,3.9346,3.9499,3435970.5393
2010-04-23 15:55:00,10.33,10.33,10.32,10.33,1977191.732002851,3.9499,3.9499,3.9461,3.9499,1977191.732
2010-04-26 09:30:00,10.28,10.32,10.28,10.32,612259.4440484676,3.9308,3.9461,3.9308,3.9461,612259.444
2010-04-26 09:35:00,10.32,10.32,10.27,10.29,863387.9781420765,3.9461,3.9461,3.927,3.9346,863387.9781
2010-04-26 09:40:00,10.29,10.3,10.27,10.29,693038.7265383701,3.9346,3.9384,3.927,3.9346,693038.7265
2010-04-26 09:45:00,10.28,10.29,10.22,10.22,1136612.0218579236,3.9308,3.9346,3.9078,3.9078,1136612.0219
2010-04-26 09:50:00,10.22,10.23,10.21,10.23,1622713.2335471609,3.9078,3.9117,3.904,3.9117,1622713.2335
2010-04-26 09:55:00,10.23,10.23,10.2,10.22,1077453.0767403184,3.9117,3.9117,3.9002,3.9078,1077453.0767
2010-04-26 10:00:00,10.22,10.22,10.2,10.22,736516.9874079354,3.9078,3.9078,3.9002,3.9078,736516.9874
2010-04-26 10:05:00,10.22,10.23,10.21,10.23,232359.2302209551,3.9078,3.9117,3.904,3.9117,232359.2302
2010-04-26 10:10:00,10.23,10.25,10.23,10.24,1841767.640769779,3.9117,3.9193,3.9117,3.9155,1841767.6408
2010-04-26 10:15:00,10.24,10.24,10.2,10.21,1028985.5072463768,3.9155,3.9155,3.9002,3.904,1028985.5072
2010-04-26 10:20:00,10.2,10.22,10.18,10.21,1069612.7346162985,3.9002,3.9078,3.8925,3.904,1069612.7346
2010-04-26 10:25:00,10.21,10.23,10.2,10.22,890947.9686386315,3.904,3.9117,3.9002,3.9078,890947.9686
2010-04-26 10:30:00,10.21,10.24,10.21,10.23,718698.0280351627,3.904,3.9155,3.904,3.9117,718698.028
2010-04-26 10:35:00,10.23,10.25,10.23,10.24,494891.8983131385,3.9117,3.9193,3.9117,3.9155,494891.8983
2010-04-26 10:40:00,10.24,10.25,10.23,10.24,544784.9845569019,3.9155,3.9193,3.9117,3.9155,544784.9846
2010-04-26 10:45:00,10.24,10.25,10.24,10.24,450463.2929436921,3.9155,3.9193,3.9155,3.9155,450463.2929
2010-04-26 10:50:00,10.24,10.25,10.24,10.25,512948.4438108815,3.9155,3.9193,3.9155,3.9193,512948.4438
2010-04-26 10:55:00,10.25,10.27,10.25,10.26,706343.5495367071,3.9193,3.927,3.9193,3.9231,706343.5495
2010-04-26 11:00:00,10.26,10.27,10.25,10.26,439534.33119505824,3.9231,3.927,3.9193,3.9231,439534.3312
2010-04-26 11:05:00,10.26,10.27,10.25,10.26,622238.0612972203,3.9231,3.927,3.9193,3.9231,622238.0613
2010-04-26 11:10:00,10.26,10.27,10.26,10.27,666666.6666666666,3.9231,3.927,3.9231,3.927,666666.6667
2010-04-26 11:15:00,10.27,10.27,10.26,10.26,1337134.7113328583,3.927,3.927,3.9231,3.9231,1337134.7113
2010-04-26 11:20:00,10.26,10.27,10.25,10.25,1132335.471608458,3.9231,3.927,3.9193,3.9193,1132335.4716
2010-04-26 11:25:00,10.26,10.26,10.24,10.24,374673.31907816586,3.9231,3.9231,3.9155,3.9155,374673.3191
2010-04-26 11:30:00,10.24,10.27,10.24,10.25,877643.1456402946,3.9155,3.927,3.9155,3.9193,877643.1456
2010-04-26 11:35:00,10.25,10.27,10.25,10.27,114041.33998574484,3.9193,3.927,3.9193,3.927,114041.34
2010-04-26 11:40:00,10.26,10.27,10.25,10.25,221667.8545972916,3.9231,3.927,3.9193,3.9193,221667.8546
2010-04-26 11:45:00,10.25,10.26,10.23,10.24,501069.1375623664,3.9193,3.9231,3.9117,3.9155,501069.1376
2010-04-26 11:50:00,10.24,10.25,10.23,10.24,564979.8051793776,3.9155,3.9193,3.9117,3.9155,564979.8052
2010-04-26 11:55:00,10.24,10.24,10.22,10.23,319315.7519600856,3.9155,3.9155,3.9078,3.9117,319315.752
2010-04-26 12:00:00,10.22,10.23,10.22,10.22,325255.4050843431,3.9078,3.9117,3.9078,3.9078,325255.4051
2010-04-26 12:05:00,10.22,10.24,10.22,10.23,326918.5079591352,3.9078,3.9155,3.9078,3.9117,326918.508
2010-04-26 12:10:00,10.22,10.24,10.22,10.24,269660.2518412925,3.9078,3.9155,3.9078,3.9155,269660.2518
2010-04-26 12:15:00,10.24,10.24,10.22,10.22,272273.6992159658,3.9155,3.9155,3.9078,3.9078,272273.6992
2010-04-26 12:20:00,10.22,10.23,10.21,10.23,485388.45331432647,3.9078,3.9117,3.904,3.9117,485388.4533
2010-04-26 12:25:00,10.23,10.24,10.22,10.24,1196958.8976003802,3.9117,3.9155,3.9078,3.9155,1196958.8976
2010-04-26 12:30:00,10.24,10.24,10.21,10.23,1290805.4169636494,3.9155,3.9155,3.904,3.9117,1290805.417
2010-04-26 12:35:00,10.23,10.24,10.23,10.23,218341.64884770729,3.9117,3.9155,3.9117,3.9117,218341.6488
2010-04-26 12:40:00,10.24,10.24,10.22,10.23,275124.7327156094,3.9155,3.9155,3.9078,3.9117,275124.7327
2010-04-26 12:45:00,10.23,10.23,10.22,10.23,230933.7134711333,3.9117,3.9117,3.9078,3.9117,230933.7135
2010-04-26 12:50:00,10.23,10.24,10.22,10.23,873841.7676407698,3.9117,3.9155,3.9078,3.9117,873841.7676
2010-04-26 12:55:00,10.23,10.24,10.23,10.24,491328.106438584,3.9117,3.9155,3.9117,3.9155,491328.1064
2010-04-26 13:00:00,10.24,10.24,10.24,10.24,147303.39748158708,3.9155,3.9155,3.9155,3.9155,147303.3975
2010-04-26 13:05:00,10.24,10.25,10.24,10.25,154193.39510572582,3.9155,3.9193,3.9155,3.9193,154193.3951
2010-04-26 13:10:00,10.25,10.26,10.25,10.26,263483.0125920646,3.9193,3.9231,3.9193,3.9231,263483.0126
2010-04-26 13:15:00,10.26,10.27,10.25,10.27,117367.54573532904,3.9231,3.927,3.9193,3.927,117367.5457
2010-04-26 13:20:00,10.26,10.28,10.25,10.28,169874.07935376573,3.9231,3.9308,3.9193,3.9308,169874.0794
2010-04-26 13:25:00,10.27,10.28,10.25,10.25,140650.98598241864,3.927,3.9308,3.9193,3.9193,140650.986
2010-04-26 13:30:00,10.26,10.27,10.23,10.23,493466.3815633168,3.9231,3.927,3.9117,3.9117,493466.3816
2010-04-26 13:35:00,10.23,10.25,10.23,10.24,321691.6132097886,3.9117,3.9193,3.9117,3.9155,321691.6132
2010-04-26 13:40:00,10.24,10.25,10.23,10.24,251128.53409360893,3.9155,3.9193,3.9117,3.9155,251128.5341
2010-04-26 13:45:00,10.24,10.26,10.24,10.25,287479.2112140651,3.9155,3.9231,3.9155,3.9193,287479.2112
2010-04-26 13:50:00,10.24,10.25,10.24,10.24,132810.64385839866,3.9155,3.9193,3.9155,3.9155,132810.6439
2010-04-26 13:55:00,10.24,10.26,10.24,10.25,224756.47422190543,3.9155,3.9231,3.9155,3.9193,224756.4742
2010-04-26 14:00:00,10.25,10.25,10.25,10.25,143739.60560703254,3.9193,3.9193,3.9193,3.9193,143739.6056
2010-04-26 14:05:00,10.25,10.25,10.25,10.25,195295.79472558803,3.9193,3.9193,3.9193,3.9193,195295.7947
2010-04-26 14:10:00,10.25,10.28,10.25,10.28,223330.9574720836,3.9193,3.9308,3.9193,3.9308,223330.9575
2010-04-26 14:15:00,10.27,10.34,10.27,10.34,1538845.3314326445,3.927,3.9537,3.927,3.9537,1538845.3314
2010-04-26 14:20:00,10.34,10.38,10.33,10.38,1427417.4388215728,3.9537,3.969,3.9499,3.969,1427417.4388
2010-04-26 14:25:00,10.38,10.39,10.37,10.39,1077453.0767403184,3.969,3.9728,3.9652,3.9728,1077453.0767
2010-04-26 14:30:00,10.39,10.4,10.37,10.39,475885.0083155144,3.9728,3.9767,3.9652,3.9728,475885.0083
2010-04-26 14:35:00,10.39,10.4,10.38,10.38,415300.5464480874,3.9728,3.9767,3.969,3.969,415300.5464
2010-04-26 14:40:00,10.38,10.43,10.38,10.42,1220479.92397244,3.969,3.9881,3.969,3.9843,1220479.924
2010-04-26 14:45:00,10.42,10.43,10.41,10.42,441910.1924447612,3.9843,3.9881,3.9805,3.9843,441910.1924
2010-04-26 14:50:00,10.42,10.43,10.42,10.42,463055.3575671181,3.9843,3.9881,3.9843,3.9843,463055.3576
2010-04-26 14:55:00,10.42,10.42,10.39,10.39,660727.0135424092,3.9843,3.9843,3.9728,3.9728,660727.0135
2010-04-26 15:00:00,10.39,10.4,10.38,10.38,436683.29769541457,3.9728,3.9767,3.969,3.969,436683.2977
2010-04-26 15:05:00,10.38,10.39,10.38,10.38,330719.88595866004,3.969,3.9728,3.969,3.969,330719.886
2010-04-26 15:10:00,10.38,10.38,10.35,10.35,400095.0344499881,3.969,3.969,3.9575,3.9575,400095.0344
2010-04-26 15:15:00,10.35,10.36,10.34,10.35,411261.58232359233,3.9575,3.9614,3.9537,3.9575,411261.5823
2010-04-26 15:20:00,10.35,10.35,10.33,10.34,684723.2121644096,3.9575,3.9575,3.9499,3.9537,684723.2122
2010-04-26 15:25:00,10.34,10.38,10.34,10.37,449275.3623188406,3.9537,3.969,3.9537,3.9652,449275.3623
2010-04-26 15:30:00,10.37,10.38,10.35,10.35,574720.83630316,3.9652,3.969,3.9575,3.9575,574720.8363
2010-04-26 15:35:00,10.35,10.37,10.35,10.35,561891.1855547637,3.9575,3.9652,3.9575,3.9575,561891.1856
2010-04-26 15:40:00,10.35,10.35,10.34,10.34,519363.2691850796,3.9575,3.9575,3.9537,3.9537,519363.2692
2010-04-26 15:45:00,10.35,10.35,10.32,10.33,863625.5642670469,3.9575,3.9575,3.9461,3.9499,863625.5643
2010-04-26 15:50:00,10.33,10.35,10.33,10.34,943216.916132098,3.9499,3.9575,3.9499,3.9537,943216.9161
2010-04-26 15:55:00,10.34,10.35,10.33,10.34,1176051.3186029936,3.9537,3.9575,3.9499,3.9537,1176051.3186
2010-04-27 09:30:00,10.27,10.31,10.22,10.27,1322641.9577096698,3.927,3.9422,3.9078,3.927,1322641.9577
2010-04-27 09:35:00,10.27,10.29,10.25,10.28,489427.4174388216,3.927,3.9346,3.9193,3.9308,489427.4174
2010-04-27 09:40:00,10.27,10.3,10.27,10.29,418389.1660727013,3.927,3.9384,3.927,3.9346,418389.1661
2010-04-27 09:45:00,10.29,10.31,10.26,10.27,617961.5110477548,3.9346,3.9422,3.9231,3.927,617961.511
2010-04-27 09:50:00,10.27,10.28,10.24,10.24,649322.8795438346,3.927,3.9308,3.9155,3.9155,649322.8795
2010-04-27 09:55:00,10.23,10.24,10.21,10.23,732240.4371584699,3.9117,3.9155,3.904,3.9117,732240.4372
2010-04-27 10:00:00,10.23,10.25,10.19,10.25,917557.6146353054,3.9117,3.9193,3.8964,3.9193,917557.6146
2010-04-27 10:05:00,10.25,10.26,10.25,10.26,372772.63007840345,3.9193,3.9231,3.9193,3.9231,372772.6301
2010-04-27 10:10:00,10.26,10.27,10.24,10.24,421715.3718222856,3.9231,3.927,3.9155,3.9155,421715.3718
2010-04-27 10:15:00,10.24,10.28,10.24,10.28,382751.2473271561,3.9155,3.9308,3.9155,3.9308,382751.2473
2010-04-27 10:20:00,10.27,10.28,10.25,10.26,594678.0708006653,3.927,3.9308,3.9193,3.9231,594678.0708
2010-04-27 10:25:00,10.26,10.27,10.24,10.26,318840.57971014496,3.9231,3.927,3.9155,3.9231,318840.5797
2010-04-27 10:30:00,10.27,10.27,10.26,10.27,362318.8405797101,3.927,3.927,3.9231,3.927,362318.8406
2010-04-27 10:35:00,10.27,10.3,10.26,10.3,288667.14183891664,3.927,3.9384,3.9231,3.9384,288667.1418
2010-04-27 10:40:00,10.3,10.31,10.28,10.28,538370.1591827037,3.9384,3.9422,3.9308,3.9308,538370.1592
2010-04-27 10:45:00,10.28,10.29,10.28,10.28,143264.43335709194,3.9308,3.9346,3.9308,3.9308,143264.4334
2010-04-27 10:50:00,10.28,10.29,10.26,10.27,385602.28082679975,3.9308,3.9346,3.9231,3.927,385602.2808
2010-04-27 10:55:00,10.27,10.27,10.25,10.26,214777.8569731528,3.927,3.927,3.9193,3.9231,214777.857
2010-04-27 11:00:00,10.26,10.27,10.25,10.27,199572.34497505345,3.9231,3.927,3.9193,3.927,199572.345
2010-04-27 11:05:00,10.27,10.27,10.24,10.24,302684.7232121644,3.927,3.927,3.9155,3.9155,302684.7232
2010-04-27 11:10:00,10.24,10.24,10.21,10.22,383701.5918270373,3.9155,3.9155,3.904,3.9078,383701.5918
2010-04-27 11:15:00,10.22,10.22,10.2,10.22,291280.5892135899,3.9078,3.9078,3.9002,3.9078,291280.5892
2010-04-27 11:20:00,10.22,10.23,10.19,10.19,492516.03706343553,3.9078,3.9117,3.8964,3.8964,492516.0371
2010-04-27 11:25:00,10.2,10.2,10.17,10.18,1493941.5538132573,3.9002,3.9002,3.8887,3.8925,1493941.5538
2010-04-27 11:30:00,10.18,10.18,10.14,10.17,1204799.2397244002,3.8925,3.8925,3.8772,3.8887,1204799.2397
2010-04-27 11:35:00,10.17,10.18,10.14,10.15,1233547.1608458066,3.8887,3.8925,3.8772,3.8811,1233547.1608
2010-04-27 11:40:00,10.15,10.2,10.15,10.19,1788073.1765264908,3.8811,3.9002,3.8811,3.8964,1788073.1765
2010-04-27 11:45:00,10.19,10.2,10.17,10.19,1323117.1299596103,3.8964,3.9002,3.8887,3.8964,1323117.13
2010-04-27 11:50:00,10.19,10.2,10.15,10.15,706581.1356616773,3.8964,3.9002,3.8811,3.8811,706581.1357
2010-04-27 11:55:00,10.15,10.15,10.13,10.13,755999.0496555001,3.8811,3.8811,3.8734,3.8734,755999.0497
2010-04-27 12:00:00,10.13,10.14,10.11,10.11,764076.9779044904,3.8734,3.8772,3.8658,3.8658,764076.9779
2010-04-27 12:05:00,10.11,10.13,10.08,10.08,1182228.5578522214,3.8658,3.8734,3.8543,3.8543,1182228.5579
2010-04-27 12:10:00,10.08,10.09,10.02,10.03,1190544.072226182,3.8543,3.8581,3.8314,3.8352,1190544.0722
2010-04-27 12:15:00,10.03,10.05,10.02,10.03,1648610.1211689238,3.8352,3.8428,3.8314,3.8352,1648610.1212
2010-04-27 12:20:00,10.03,10.05,10.01,10.03,1337847.469707769,3.8352,3.8428,3.8275,3.8352,1337847.4697
2010-04-27 12:25:00,10.03,10.03,9.96,9.97,1451651.2235685436,3.8352,3.8352,3.8084,3.8122,1451651.2236
2010-04-27 12:30:00,9.97,10.02,9.96,10.01,803516.2746495605,3.8122,3.8314,3.8084,3.8275,803516.2746
2010-04-27 12:35:00,10.01,10.04,10.01,10.03,611071.5134236161,3.8275,3.839,3.8275,3.8352,611071.5134
2010-04-27 12:40:00,10.03,10.05,10.03,10.05,686623.901164172,3.8352,3.8428,3.8352,3.8428,686623.9012
2010-04-27 12:45:00,10.05,10.06,10.04,10.05,913993.8227607508,3.8428,3.8467,3.839,3.8428,913993.8228
2010-04-27 12:50:00,10.05,10.06,10.03,10.03,741981.4682822523,3.8428,3.8467,3.8352,3.8352,741981.4683
2010-04-27 12:55:00,10.03,10.05,10.01,10.02,1184604.4191019244,3.8352,3.8428,3.8275,3.8314,1184604.4191
2010-04-27 13:00:00,10.03,10.05,10.02,10.05,879068.6623901165,3.8352,3.8428,3.8314,3.8428,879068.6624
2010-04-27 13:05:00,10.04,10.06,10.03,10.04,822285.5785222143,3.839,3.8467,3.8352,3.839,822285.5785
2010-04-27 13:10:00,10.04,10.07,10.04,10.07,402233.30957472086,3.839,3.8505,3.839,3.8505,402233.3096
2010-04-27 13:15:00,10.07,10.11,10.07,10.11,945830.3635067712,3.8505,3.8658,3.8505,3.8658,945830.3635
2010-04-27 13:20:00,10.11,10.15,10.11,10.14,1018294.1316227132,3.8658,3.8811,3.8658,3.8772,1018294.1316
2010-04-27 13:25:00,10.13,10.17,10.13,10.17,564742.2190544072,3.8734,3.8887,3.8734,3.8887,564742.2191
2010-04-27 13:30:00,10.17,10.17,10.15,10.15,928248.9902589688,3.8887,3.8887,3.8811,3.8811,928248.9903
2010-04-27 13:35:00,10.15,10.16,10.13,10.14,685435.9705393205,3.8811,3.8849,3.8734,3.8772,685435.9705
2010-04-27 13:40:00,10.14,10.14,10.12,10.14,467331.9078165835,3.8772,3.8772,3.8696,3.8772,467331.9078
2010-04-27 13:45:00,10.14,10.14,10.12,10.14,679971.4896650036,3.8772,3.8772,3.8696,3.8772,679971.4897
2010-04-27 13:50:00,10.14,10.14,10.12,10.12,350914.7065811357,3.8772,3.8772,3.8696,3.8696,350914.7066
2010-04-27 13:55:00,10.12,10.15,10.12,10.12,427892.61107151344,3.8696,3.8811,3.8696,3.8696,427892.6111
2010-04-27 14:00:00,10.12,10.12,10.1,10.11,424566.4053219292,3.8696,3.8696,3.8619,3.8658,424566.4053
2010-04-27 14:05:00,10.11,10.13,10.11,10.13,749346.6381563317,3.8658,3.8734,3.8658,3.8734,749346.6382
2010-04-27 14:10:00,10.13,10.13,10.13,10.13,130197.19648372536,3.8734,3.8734,3.8734,3.8734,130197.1965
2010-04-27 14:15:00,10.13,10.14,10.13,10.14,196246.13922546923,3.8734,3.8772,3.8734,3.8772,196246.1392
2010-04-27 14:20:00,10.13,10.14,10.11,10.13,679021.1451651223,3.8734,3.8772,3.8658,3.8734,679021.1452
2010-04-27 14:25:00,10.13,10.15,10.12,10.14,635305.2981705868,3.8734,3.8811,3.8696,3.8772,635305.2982
2010-04-27 14:30:00,10.14,10.14,10.13,10.14,387265.3837015918,3.8772,3.8772,3.8734,3.8772,387265.3837
2010-04-27 14:35:00,10.13,10.14,10.11,10.12,335234.0223330958,3.8734,3.8772,3.8658,3.8696,335234.0223
2010-04-27 14:40:00,10.12,10.13,10.11,10.13,285816.108339273,3.8696,3.8734,3.8658,3.8734,285816.1083
2010-04-27 14:45:00,10.13,10.14,10.12,10.14,423140.8885721074,3.8734,3.8772,3.8696,3.8772,423140.8886
2010-04-27 14:50:00,10.14,10.14,10.1,10.11,747683.5352815395,3.8772,3.8772,3.8619,3.8658,747683.5353
2010-04-27 14:55:00,10.11,10.11,10.08,10.08,560228.0826799715,3.8658,3.8658,3.8543,3.8543,560228.0827
2010-04-27 15:00:00,10.08,10.09,10.06,10.08,723212.1644095985,3.8543,3.8581,3.8467,3.8543,723212.1644
2010-04-27 15:05:00,10.08,10.12,10.08,10.11,416013.3048229984,3.8543,3.8696,3.8543,3.8658,416013.3048
2010-04-27 15:10:00,10.12,10.12,10.09,10.1,296507.48396293656,3.8696,3.8696,3.8581,3.8619,296507.484
2010-04-27 15:15:00,10.1,10.11,10.08,10.11,488239.4868139701,3.8619,3.8658,3.8543,3.8658,488239.4868
2010-04-27 15:20:00,10.11,10.11,10.1,10.1,514136.37443573296,3.8658,3.8658,3.8619,3.8619,514136.3744
2010-04-27 15:25:00,10.11,10.11,10.06,10.07,441910.1924447612,3.8658,3.8658,3.8467,3.8505,441910.1924
2010-04-27 15:30:00,10.07,10.07,10.06,10.07,623901.1641720124,3.8505,3.8505,3.8467,3.8505,623901.1642
2010-04-27 15:35:00,10.07,10.08,10.06,10.07,827750.0593965313,3.8505,3.8543,3.8467,3.8505,827750.0594
2010-04-27 15:40:00,10.07,10.08,10.03,10.04,1490852.9341886437,3.8505,3.8543,3.8352,3.839,1490852.9342
2010-04-27 15:45:00,10.04,10.04,10.0,10.01,1944404.8467569496,3.839,3.839,3.8237,3.8275,1944404.8468
2010-04-27 15:50:00,10.02,10.03,9.98,10.0,2903064.861012117,3.8314,3.8352,3.8161,3.8237,2903064.861
2010-04-27 15:55:00,10.0,10.02,9.99,10.0,3464005.7020669994,3.8237,3.8314,3.8199,3.8237,3464005.7021
2010-04-28 09:30:00,10.06,10.06,10.0,10.03,684248.039914469,3.8467,3.8467,3.8237,3.8352,684248.0399
2010-04-28 09:35:00,10.02,10.04,10.02,10.02,1022570.6818721788,3.8314,3.839,3.8314,3.8314,1022570.6819
2010-04-28 09:40:00,10.02,10.04,10.01,10.03,698265.6212877168,3.8314,3.839,3.8275,3.8352,698265.6213
2010-04-28 09:45:00,10.03,10.04,10.01,10.04,465193.6326918508,3.8352,3.839,3.8275,3.839,465193.6327
2010-04-28 09:50:00,10.03,10.04,10.01,10.02,719885.9586600143,3.8352,3.839,3.8275,3.8314,719885.9587
2010-04-28 09:55:00,10.02,10.02,9.99,9.99,633879.7814207651,3.8314,3.8314,3.8199,3.8199,633879.7814
2010-04-28 10:00:00,9.99,10.01,9.97,9.98,1357091.9458303635,3.8199,3.8275,3.8122,3.8161,1357091.9458
2010-04-28 10:05:00,9.98,10.0,9.97,9.99,1234735.091470658,3.8161,3.8237,3.8122,3.8199,1234735.0915
2010-04-28 10:10:00,9.99,10.02,9.98,10.0,859349.0140175814,3.8199,3.8314,3.8161,3.8237,859349.014
2010-04-28 10:15:00,10.0,10.03,10.0,10.02,1081729.6269897835,3.8237,3.8352,3.8237,3.8314,1081729.627
2010-04-28 10:20:00,10.02,10.08,10.02,10.07,1136374.4357329533,3.8314,3.8543,3.8314,3.8505,1136374.4357
2010-04-28 10:25:00,10.07,10.08,10.06,10.07,564979.8051793776,3.8505,3.8543,3.8467,3.8505,564979.8052
2010-04-28 10:30:00,10.07,10.11,10.07,10.1,469470.1829413162,3.8505,3.8658,3.8505,3.8619,469470.1829
2010-04-28 10:35:00,10.1,10.11,10.06,10.07,1035162.7464956046,3.8619,3.8658,3.8467,3.8505,1035162.7465
2010-04-28 10:40:00,10.08,10.08,10.06,10.07,264195.77096697554,3.8543,3.8543,3.8467,3.8505,264195.771
2010-04-28 10:45:00,10.08,10.08,10.06,10.07,385364.6947018294,3.8543,3.8543,3.8467,3.8505,385364.6947
2010-04-28 10:50:00,10.07,10.11,10.07,10.1,357329.53195533383,3.8505,3.8658,3.8505,3.8619,357329.532
2010-04-28 10:55:00,10.1,10.1,10.08,10.09,236160.60822047992,3.8619,3.8619,3.8543,3.8581,236160.6082
2010-04-28 11:00:00,10.09,10.1,10.08,10.1,466856.7355666429,3.8581,3.8619,3.8543,3.8619,466856.7356
2010-04-28 11:05:00,10.09,10.1,10.08,10.09,446186.7426942267,3.8581,3.8619,3.8543,3.8581,446186.7427
2010-04-28 11:10:00,10.09,10.09,10.08,10.09,267521.9767165598,3.8581,3.8581,3.8543,3.8581,267521.9767
2010-04-28 11:15:00,10.09,10.1,10.08,10.1,414112.615823236,3.8581,3.8619,3.8543,3.8619,414112.6158
2010-04-28 11:20:00,10.1,10.1,10.07,10.08,653361.8436683298,3.8619,3.8619,3.8505,3.8543,653361.8437
2010-04-28 11:25:00,10.08,10.08,10.04,10.06,1375623.6635780472,3.8543,3.8543,3.839,3.8467,1375623.6636
2010-04-28 11:30:00,10.06,10.06,10.04,10.06,289855.0724637681,3.8467,3.8467,3.839,3.8467,289855.0725
2010-04-28 11:35:00,10.06,10.06,10.03,10.05,930387.2653837017,3.8467,3.8467,3.8352,3.8428,930387.2654
2010-04-28 11:40:00,10.05,10.09,10.05,10.05,445473.98431931576,3.8428,3.8581,3.8428,3.8428,445473.9843
2010-04-28 11:45:00,10.05,10.06,10.04,10.05,220479.92397244,3.8428,3.8467,3.839,3.8428,220479.924
2010-04-28 11:50:00,10.06,10.06,10.03,10.04,205749.5842242813,3.8467,3.8467,3.8352,3.839,205749.5842
2010-04-28 11:55:00,10.05,10.06,10.04,10.05,176051.3186029936,3.8428,3.8467,3.839,3.8428,176051.3186
2010-04-28 12:00:00,10.05,10.06,10.03,10.04,254454.73984319315,3.8428,3.8467,3.8352,3.839,254454.7398
2010-04-28 12:05:00,10.04,10.05,10.03,10.05,214777.8569731528,3.839,3.8428,3.8352,3.8428,214777.857
2010-04-28 12:10:00,10.05,10.06,10.03,10.05,166072.7013542409,3.8428,3.8467,3.8352,3.8428,166072.7014
2010-04-28 12:15:00,10.04,10.07,10.04,10.07,135899.2634830126,3.839,3.8505,3.839,3.8505,135899.2635
2010-04-28 12:20:00,10.07,10.07,10.06,10.06,298883.3452126396,3.8505,3.8505,3.8467,3.8467,298883.3452
2010-04-28 12:25:00,10.06,10.07,10.05,10.05,535043.9534331196,3.8467,3.8505,3.8428,3.8428,535043.9534
2010-04-28 12:30:00,10.05,10.05,10.04,10.04,271798.5269660252,3.8428,3.8428,3.839,3.839,271798.527
2010-04-28 12:35:00,10.04,10.04,10.02,10.03,300546.4480874317,3.839,3.839,3.8314,3.8352,300546.4481
2010-04-28 12:40:00,10.03,10.04,10.03,10.03,132335.47160845806,3.8352,3.839,3.8352,3.8352,132335.4716
2010-04-28 12:45:00,10.03,10.04,10.03,10.03,157282.01473033975,3.8352,3.839,3.8352,3.8352,157282.0147
2010-04-28 12:50:00,10.03,10.05,10.03,10.05,137087.1941078641,3.8352,3.8428,3.8352,3.8428,137087.1941
2010-04-28 12:55:00,10.05,10.06,10.04,10.06,173675.45735329058,3.8428,3.8467,3.839,3.8467,173675.4574
2010-04-28 13:00:00,10.06,10.06,10.05,10.06,178427.1798526966,3.8467,3.8467,3.8428,3.8467,178427.1799
2010-04-28 13:05:00,10.06,10.06,10.06,10.06,83630.31598954622,3.8467,3.8467,3.8467,3.8467,83630.316
2010-04-28 13:10:00,10.06,10.07,10.06,10.06,195770.96697552863,3.8467,3.8505,3.8467,3.8467,195770.967
2010-04-28 13:15:00,10.06,10.07,10.05,10.06,208363.03159895464,3.8467,3.8505,3.8428,3.8467,208363.0316
2010-04-28 13:20:00,10.06,10.06,10.04,10.05,213827.5124732716,3.8467,3.8467,3.839,3.8428,213827.5125
2010-04-28 13:25:00,10.04,10.05,10.04,10.05,224281.30197196483,3.839,3.8428,3.839,3.8428,224281.302
2010-04-28 13:30:00,10.04,10.06,10.04,10.06,205036.8258493704,3.839,3.8467,3.839,3.8467,205036.8258
2010-04-28 13:35:00,10.06,10.08,10.06,10.08,174150.62960323118,3.8467,3.8543,3.8467,3.8543,174150.6296
2010-04-28 13:40:00,10.08,10.08,10.07,10.07,84580.66048942742,3.8543,3.8543,3.8505,3.8505,84580.6605
2010-04-28 13:45:00,10.07,10.07,10.05,10.05,171299.59610358757,3.8505,3.8505,3.8428,3.8428,171299.5961
2010-04-28 13:50:00,10.05,10.07,10.05,10.07,146353.05298170587,3.8428,3.8505,3.8428,3.8505,146353.053
2010-04-28 13:55:00,10.07,10.08,10.06,10.08,272511.2853409361,3.8505,3.8543,3.8467,3.8543,272511.2853
2010-04-28 14:00:00,10.08,10.08,10.06,10.06,181515.79947731053,3.8543,3.8543,3.8467,3.8467,181515.7995
2010-04-28 14:05:00,10.06,10.06,10.05,10.05,156331.67023045855,3.8467,3.8467,3.8428,3.8428,156331.6702
2010-04-28 14:10:00,10.05,10.08,10.04,10.07,344499.88120693754,3.8428,3.8543,3.839,3.8505,344499.8812
2010-04-28 14:15:00,10.07,10.08,10.06,10.06,355904.015205512,3.8505,3.8543,3.8467,3.8467,355904.0152
2010-04-28 14:20:00,10.06,10.11,10.06,10.09,578522.2143026848,3.8467,3.8658,3.8467,3.8581,578522.2143
2010-04-28 14:25:00,10.09,10.12,10.09,10.09,460917.0824423854,3.8581,3.8696,3.8581,3.8581,460917.0824
2010-04-28 14:30:00,10.09,10.11,10.07,10.1,393205.0368258494,3.8581,3.8658,3.8505,3.8619,393205.0368
2010-04-28 14:35:00,10.1,10.11,10.08,10.09,459253.97956759325,3.8619,3.8658,3.8543,3.8581,459253.9796
2010-04-28 14:40:00,10.09,10.11,10.08,10.09,274174.3882157282,3.8581,3.8658,3.8543,3.8581,274174.3882
2010-04-28 14:45:00,10.09,10.1,10.06,10.07,293418.86433832266,3.8581,3.8619,3.8467,3.8505,293418.8643
2010-04-28 14:50:00,10.07,10.1,10.06,10.09,400332.6205749585,3.8505,3.8619,3.8467,3.8581,400332.6206
2010-04-28 14:55:00,10.09,10.11,10.09,10.1,315989.54621050134,3.8581,3.8658,3.8581,3.8619,315989.5462
2010-04-28 15:00:00,10.1,10.12,10.1,10.1,451888.8096935139,3.8619,3.8696,3.8619,3.8619,451888.8097
2010-04-28 15:05:00,10.1,10.1,10.08,10.09,457828.4628177715,3.8619,3.8619,3.8543,3.8581,457828.4628
2010-04-28 15:10:00,10.09,10.1,10.08,10.09,384651.93632691854,3.8581,3.8619,3.8543,3.8581,384651.9363
2010-04-28 15:15:00,10.09,10.1,10.08,10.1,521501.5443098123,3.8581,3.8619,3.8543,3.8619,521501.5443
2010-04-28 15:20:00,10.1,10.1,10.07,10.08,426704.680446662,3.8619,3.8619,3.8505,3.8543,426704.6804
2010-04-28 15:25:00,10.08,10.08,10.07,10.08,371822.2855785223,3.8543,3.8543,3.8505,3.8543,371822.2856
2010-04-28 15:30:00,10.08,10.1,10.08,10.08,632691.8507959135,3.8543,3.8619,3.8543,3.8543,632691.8508
2010-04-28 15:35:00,10.08,10.09,10.06,10.07,702779.7576621525,3.8543,3.8581,3.8467,3.8505,702779.7577
2010-04-28 15:40:00,10.07,10.08,10.06,10.08,563316.7023045854,3.8505,3.8543,3.8467,3.8543,563316.7023
2010-04-28 15:45:00,10.08,10.08,10.05,10.06,1347350.9147065813,3.8543,3.8543,3.8428,3.8467,1347350.9147
2010-04-28 15:50:00,10.06,10.09,10.06,10.09,1522214.3026847232,3.8467,3.8581,3.8467,3.8581,1522214.3027
2010-04-28 15:55:00,10.09,10.1,10.08,10.09,2065573.7704918035,3.8581,3.8619,3.8543,3.8581,2065573.7705
2010-04-29 09:30:00,10.07,10.11,10.0,10.05,1182941.3162271325,3.8505,3.8658,3.8237,3.8428,1182941.3162
2010-04-29 09:35:00,10.06,10.12,10.05,10.11,651461.1546685674,3.8467,3.8696,3.8428,3.8658,651461.1547
2010-04-29 09:40:00,10.12,10.15,10.11,10.11,1018294.1316227132,3.8696,3.8811,3.8658,3.8658,1018294.1316
2010-04-29 09:45:00,10.11,10.13,10.07,10.07,488952.245188881,3.8658,3.8734,3.8505,3.8505,488952.2452
2010-04-29 09:50:00,10.07,10.09,10.05,10.05,456878.1183178903,3.8505,3.8581,3.8428,3.8428,456878.1183
2010-04-29 09:55:00,10.05,10.05,10.04,10.04,572820.1473033975,3.8428,3.8428,3.839,3.839,572820.1473
2010-04-29 10:00:00,10.04,10.07,10.04,10.06,615348.0636730815,3.839,3.8505,3.839,3.8467,615348.0637
2010-04-29 10:05:00,10.06,10.06,10.04,10.05,474459.4915656926,3.8467,3.8467,3.839,3.8428,474459.4916
2010-04-29 10:10:00,10.05,10.08,10.05,10.07,317652.6490852934,3.8428,3.8543,3.8428,3.8505,317652.6491
2010-04-29 10:15:00,10.07,10.08,10.06,10.07,119743.40698503208,3.8505,3.8543,3.8467,3.8505,119743.407
2010-04-29 10:20:00,10.07,10.09,10.07,10.08,231646.4718460442,3.8505,3.8581,3.8505,3.8543,231646.4718
2010-04-29 10:25:00,10.08,10.1,10.08,10.08,311950.5820860062,3.8543,3.8619,3.8543,3.8543,311950.5821
2010-04-29 10:30:00,10.08,10.1,10.07,10.09,167498.21810406272,3.8543,3.8619,3.8505,3.8581,167498.2181
2010-04-29 10:35:00,10.09,10.11,10.08,10.1,240912.330719886,3.8581,3.8658,3.8543,3.8619,240912.3307
2010-04-29 10:40:00,10.1,10.11,10.09,10.11,339272.9864575909,3.8619,3.8658,3.8581,3.8658,339272.9865
2010-04-29 10:45:00,10.11,10.11,10.09,10.09,191256.8306010929,3.8658,3.8658,3.8581,3.8581,191256.8306
2010-04-29 10:50:00,10.1,10.11,10.08,10.09,494416.72606319794,3.8619,3.8658,3.8543,3.8581,494416.7261
2010-04-29 10:55:00,10.1,10.1,10.08,10.09,123782.3711095272,3.8619,3.8619,3.8543,3.8581,123782.3711
2010-04-29 11:00:00,10.09,10.1,10.08,10.09,357329.53195533383,3.8581,3.8619,3.8543,3.8581,357329.532
2010-04-29 11:05:00,10.09,10.1,10.06,10.08,558802.5659301496,3.8581,3.8619,3.8467,3.8543,558802.5659
2010-04-29 11:10:00,10.08,10.08,10.05,10.06,567830.8386790211,3.8543,3.8543,3.8428,3.8467,567830.8387
2010-04-29 11:15:00,10.06,10.07,10.04,10.04,921121.4065098598,3.8467,3.8505,3.839,3.839,921121.4065
2010-04-29 11:20:00,10.04,10.06,10.04,10.04,325017.8189593728,3.839,3.8467,3.839,3.839,325017.819
2010-04-29 11:25:00,10.05,10.08,10.04,10.06,297457.82846281776,3.8428,3.8543,3.839,3.8467,297457.8285
2010-04-29 11:30:00,10.07,10.08,10.05,10.08,202660.96459966732,3.8505,3.8543,3.8428,3.8543,202660.9646
2010-04-29 11:35:00,10.08,10.12,10.08,10.11,511047.7548111191,3.8543,3.8696,3.8543,3.8658,511047.7548
2010-04-29 11:40:00,10.11,10.16,10.11,10.15,776431.456402946,3.8658,3.8849,3.8658,3.8811,776431.4564
2010-04-29 11:45:00,10.15,10.16,10.14,10.14,307436.44571157044,3.8811,3.8849,3.8772,3.8772,307436.4457
2010-04-29 11:50:00,10.14,10.16,10.14,10.15,160370.63435495368,3.8772,3.8849,3.8772,3.8811,160370.6344
2010-04-29 11:55:00,10.15,10.16,10.14,10.14,236873.36659539083,3.8811,3.8849,3.8772,3.8772,236873.3666
2010-04-29 12:00:00,10.14,10.16,10.14,10.14,413162.27132335474,3.8772,3.8849,3.8772,3.8772,413162.2713
2010-04-29 12:05:00,10.14,10.15,10.12,10.13,434069.8503207413,3.8772,3.8811,3.8696,3.8734,434069.8503
2010-04-29 12:10:00,10.13,10.13,10.12,10.12,254454.73984319315,3.8734,3.8734,3.8696,3.8696,254454.7398
2010-04-29 12:15:00,10.12,10.13,10.12,10.12,371109.5272036113,3.8696,3.8734,3.8696,3.8696,371109.5272
2010-04-29 12:20:00,10.12,10.13,10.11,10.11,354953.6707056308,3.8696,3.8734,3.8658,3.8658,354953.6707
2010-04-29 12:25:00,10.11,10.12,10.11,10.12,296745.07008790685,3.8658,3.8696,3.8658,3.8696,296745.0701
2010-04-29 12:30:00,10.12,10.13,10.11,10.12,192919.93347588505,3.8696,3.8734,3.8658,3.8696,192919.9335
2010-04-29 12:35:00,10.12,10.13,10.12,10.12,189831.3138512711,3.8696,3.8734,3.8696,3.8696,189831.3139
2010-04-29 12:40:00,10.12,10.15,10.12,10.15,415062.9603231172,3.8696,3.8811,3.8696,3.8811,415062.9603
2010-04-29 12:45:00,10.15,10.16,10.14,10.15,321691.6132097886,3.8811,3.8849,3.8772,3.8811,321691.6132
2010-04-29 12:50:00,10.15,10.16,10.14,10.15,414112.615823236,3.8811,3.8849,3.8772,3.8811,414112.6158
2010-04-29 12:55:00,10.15,10.17,10.14,10.17,506058.4461867427,3.8811,3.8887,3.8772,3.8887,506058.4462
2010-04-29 13:00:00,10.16,10.2,10.16,10.19,800902.8272748871,3.8849,3.9002,3.8849,3.8964,800902.8273
2010-04-29 13:05:00,10.19,10.21,10.18,10.19,511285.3409360893,3.8964,3.904,3.8925,3.8964,511285.3409
2010-04-29 13:10:00,10.19,10.19,10.18,10.18,277263.0078403421,3.8964,3.8964,3.8925,3.8925,277263.0078
2010-04-29 13:15:00,10.18,10.19,10.17,10.19,270848.182466144,3.8925,3.8964,3.8887,3.8964,270848.1825
2010-04-29 13:20:00,10.19,10.2,10.17,10.17,314326.4433357092,3.8964,3.9002,3.8887,3.8887,314326.4433
2010-04-29 13:25:00,10.17,10.18,10.16,10.16,181515.79947731053,3.8887,3.8925,3.8849,3.8849,181515.7995
2010-04-29 13:30:00,10.16,10.17,10.16,10.17,156331.67023045855,3.8849,3.8887,3.8849,3.8887,156331.6702
2010-04-29 13:35:00,10.17,10.19,10.17,10.18,164647.1846044191,3.8887,3.8964,3.8887,3.8925,164647.1846
2010-04-29 13:40:00,10.18,10.18,10.17,10.17,106676.17011166547,3.8925,3.8925,3.8887,3.8887,106676.1701
2010-04-29 13:45:00,10.17,10.17,10.15,10.16,153480.6367308149,3.8887,3.8887,3.8811,3.8849,153480.6367
2010-04-29 13:50:00,10.16,10.17,10.14,10.15,240674.74459491565,3.8849,3.8887,3.8772,3.8811,240674.7446
2010-04-29 13:55:00,10.15,10.17,10.15,10.17,195770.96697552863,3.8811,3.8887,3.8811,3.8887,195770.967
2010-04-29 14:00:00,10.17,10.17,10.16,10.16,203848.8952245189,3.8887,3.8887,3.8849,3.8849,203848.8952
2010-04-29 14:05:00,10.16,10.16,10.15,10.15,195533.3808505584,3.8849,3.8849,3.8811,3.8811,195533.3809
2010-04-29 14:10:00,10.15,10.16,10.15,10.16,263007.84034212405,3.8811,3.8849,3.8811,3.8849,263007.8403
2010-04-29 14:15:00,10.16,10.18,10.16,10.18,363031.59895462106,3.8849,3.8925,3.8849,3.8925,363031.599
2010-04-29 14:20:00,10.18,10.18,10.16,10.18,483487.76431456406,3.8925,3.8925,3.8849,3.8925,483487.7643
2010-04-29 14:25:00,10.17,10.17,10.15,10.16,275599.90496555,3.8887,3.8887,3.8811,3.8849,275599.905
2010-04-29 14:30:00,10.16,10.19,10.15,10.19,625326.6809218342,3.8849,3.8964,3.8811,3.8964,625326.6809
2010-04-29 14:35:00,10.19,10.2,10.16,10.16,563316.7023045854,3.8964,3.9002,3.8849,3.8849,563316.7023
2010-04-29 14:40:00,10.16,10.19,10.15,10.18,452363.98194345454,3.8849,3.8964,3.8811,3.8925,452363.9819
2010-04-29 14:45:00,10.18,10.21,10.17,10.2,445236.3981943455,3.8925,3.904,3.8887,3.9002,445236.3982
2010-04-29 14:50:00,10.2,10.2,10.16,10.18,645759.0876692801,3.9002,3.9002,3.8849,3.8925,645759.0877
2010-04-29 14:55:00,10.18,10.19,10.17,10.17,444761.2259444048,3.8925,3.8964,3.8887,3.8887,444761.2259
2010-04-29 15:00:00,10.17,10.19,10.16,10.17,581135.6616773581,3.8887,3.8964,3.8849,3.8887,581135.6617
2010-04-29 15:05:00,10.17,10.2,10.17,10.19,319790.92421002616,3.8887,3.9002,3.8887,3.8964,319790.9242
2010-04-29 15:10:00,10.19,10.2,10.18,10.19,325968.163459254,3.8964,3.9002,3.8925,3.8964,325968.1635
2010-04-29 15:15:00,10.19,10.21,10.19,10.19,480399.1446899501,3.8964,3.904,3.8964,3.8964,480399.1447
2010-04-29 15:20:00,10.19,10.2,10.18,10.19,521263.958184842,3.8964,3.9002,3.8925,3.8964,521263.9582
2010-04-29 15:25:00,10.19,10.22,10.18,10.22,1093608.9332382989,3.8964,3.9078,3.8925,3.9078,1093608.9332
2010-04-29 15:30:00,10.22,10.23,10.2,10.2,1030411.0239961988,3.9078,3.9117,3.9002,3.9002,1030411.024
2010-04-29 15:35:00,10.2,10.21,10.19,10.19,522214.3026847232,3.9002,3.904,3.8964,3.8964,522214.3027
2010-04-29 15:40:00,10.19,10.21,10.19,10.2,676645.2839154194,3.8964,3.904,3.8964,3.9002,676645.2839
2010-04-29 15:45:00,10.2,10.22,10.2,10.21,684960.7982893799,3.9002,3.9078,3.9002,3.904,684960.7983
2010-04-29 15:50:00,10.21,10.22,10.19,10.21,1498455.690187693,3.904,3.9078,3.8964,3.904,1498455.6902
2010-04-29 15:55:00,10.21,10.22,10.18,10.19,2643620.8125445475,3.904,3.9078,3.8925,3.8964,2643620.8125
2010-04-30 09:30:00,10.19,10.22,10.14,10.18,399619.86220004753,3.8964,3.9078,3.8772,3.8925,399619.8622
2010-04-30 09:35:00,10.18,10.23,10.17,10.22,570919.4583036351,3.8925,3.9117,3.8887,3.9078,570919.4583
2010-04-30 09:40:00,10.22,10.25,10.19,10.2,396056.070325493,3.9078,3.9193,3.8964,3.9002,396056.0703
2010-04-30 09:45:00,10.21,10.21,10.17,10.19,270848.182466144,3.904,3.904,3.8887,3.8964,270848.1825
2010-04-30 09:50:00,10.18,10.19,10.15,10.16,787598.0042765503,3.8925,3.8964,3.8811,3.8849,787598.0043
2010-04-30 09:55:00,10.17,10.19,10.14,10.15,347113.32858161087,3.8887,3.8964,3.8772,3.8811,347113.3286
2010-04-30 10:00:00,10.15,10.16,10.11,10.11,298170.5868377287,3.8811,3.8849,3.8658,3.8658,298170.5868
2010-04-30 10:05:00,10.11,10.16,10.11,10.14,325968.163459254,3.8658,3.8849,3.8658,3.8772,325968.1635
2010-04-30 10:10:00,10.14,10.17,10.13,10.13,313851.2710857686,3.8772,3.8887,3.8734,3.8734,313851.2711
2010-04-30 10:15:00,10.13,10.14,10.11,10.11,392492.27845093847,3.8734,3.8772,3.8658,3.8658,392492.2785
2010-04-30 10:20:00,10.11,10.12,10.1,10.11,193395.1057258256,3.8658,3.8696,3.8619,3.8658,193395.1057
2010-04-30 10:25:00,10.11,10.14,10.11,10.12,328106.4385839867,3.8658,3.8772,3.8658,3.8696,328106.4386
2010-04-30 10:30:00,10.13,10.14,10.12,10.14,261819.90971727253,3.8734,3.8772,3.8696,3.8772,261819.9097
2010-04-30 10:35:00,10.13,10.15,10.1,10.14,524352.5778094559,3.8734,3.8811,3.8619,3.8772,524352.5778
2010-04-30 10:40:00,10.15,10.16,10.14,10.16,266096.45996673795,3.8811,3.8849,3.8772,3.8849,266096.46
2010-04-30 10:45:00,10.15,10.19,10.15,10.17,387978.1420765027,3.8811,3.8964,3.8811,3.8887,387978.1421
2010-04-30 10:50:00,10.17,10.19,10.15,10.15,230458.5412211927,3.8887,3.8964,3.8811,3.8811,230458.5412
2010-04-30 10:55:00,10.15,10.16,10.14,10.15,447849.8455690188,3.8811,3.8849,3.8772,3.8811,447849.8456
2010-04-30 11:00:00,10.16,10.17,10.15,10.16,303872.6538370159,3.8849,3.8887,3.8811,3.8849,303872.6538
2010-04-30 11:05:00,10.16,10.17,10.14,10.14,237586.12497030167,3.8849,3.8887,3.8772,3.8772,237586.125
2010-04-30 11:10:00,10.14,10.16,10.14,10.16,445711.5704442861,3.8772,3.8849,3.8772,3.8849,445711.5704
2010-04-30 11:15:00,10.16,10.18,10.15,10.18,428605.3694464244,3.8849,3.8925,3.8811,3.8925,428605.3694
2010-04-30 11:20:00,10.18,10.18,10.15,10.16,265383.70159182703,3.8925,3.8925,3.8811,3.8849,265383.7016
2010-04-30 11:25:00,10.16,10.16,10.11,10.12,466381.5633167023,3.8849,3.8849,3.8658,3.8696,466381.5633
2010-04-30 11:30:00,10.12,10.14,10.12,10.14,169874.07935376573,3.8696,3.8772,3.8696,3.8772,169874.0794
2010-04-30 11:35:00,10.14,10.14,10.11,10.11,484675.6949394156,3.8772,3.8772,3.8658,3.8658,484675.6949
2010-04-30 11:40:00,10.11,10.13,10.11,10.13,220004.7517224994,3.8658,3.8734,3.8658,3.8734,220004.7517
2010-04-30 11:45:00,10.13,10.14,10.13,10.14,125920.64623425993,3.8734,3.8772,3.8734,3.8772,125920.6462
2010-04-30 11:50:00,10.14,10.14,10.12,10.13,146353.05298170587,3.8772,3.8772,3.8696,3.8734,146353.053
2010-04-30 11:55:00,10.13,10.14,10.12,10.14,158232.35923022096,3.8734,3.8772,3.8696,3.8772,158232.3592
2010-04-30 12:00:00,10.14,10.14,10.11,10.12,324542.6467094322,3.8772,3.8772,3.8658,3.8696,324542.6467
2010-04-30 12:05:00,10.12,10.13,10.09,10.09,260869.5652173913,3.8696,3.8734,3.8581,3.8581,260869.5652
2010-04-30 12:10:00,10.09,10.11,10.09,10.11,267997.1489665004,3.8581,3.8658,3.8581,3.8658,267997.149
2010-04-30 12:15:00,10.11,10.11,10.1,10.1,504632.9294369209,3.8658,3.8658,3.8619,3.8619,504632.9294
2010-04-30 12:20:00,10.09,10.1,10.08,10.09,327631.2663340461,3.8581,3.8619,3.8543,3.8581,327631.2663
2010-04-30 12:25:00,10.1,10.11,10.08,10.08,373960.56070325495,3.8619,3.8658,3.8543,3.8543,373960.5607
2010-04-30 12:30:00,10.09,10.11,10.08,10.09,254217.1537182229,3.8581,3.8658,3.8543,3.8581,254217.1537
2010-04-30 12:35:00,10.09,10.09,10.07,10.08,571632.216678546,3.8581,3.8581,3.8505,3.8543,571632.2167
2010-04-30 12:40:00,10.08,10.11,10.08,10.09,428367.783321454,3.8543,3.8658,3.8543,3.8581,428367.7833
2010-04-30 12:45:00,10.09,10.1,10.08,10.09,159420.28985507248,3.8581,3.8619,3.8543,3.8581,159420.2899
2010-04-30 12:50:00,10.09,10.1,10.06,10.06,317415.0629603231,3.8581,3.8619,3.8467,3.8467,317415.063
2010-04-30 12:55:00,10.06,10.07,10.04,10.06,394630.5535756712,3.8467,3.8505,3.839,3.8467,394630.5536
2010-04-30 13:00:00,10.06,10.08,10.06,10.08,253029.2230933713,3.8467,3.8543,3.8467,3.8543,253029.2231
2010-04-30 13:05:00,10.08,10.08,10.06,10.06,217391.30434782608,3.8543,3.8543,3.8467,3.8467,217391.3043
2010-04-30 13:10:00,10.06,10.08,10.06,10.07,268472.321216441,3.8467,3.8543,3.8467,3.8505,268472.3212
2010-04-30 13:15:00,10.07,10.11,10.07,10.1,636255.6426704681,3.8505,3.8658,3.8505,3.8619,636255.6427
2010-04-30 13:20:00,10.1,10.1,10.08,10.08,195058.2086006177,3.8619,3.8619,3.8543,3.8543,195058.2086
2010-04-30 13:25:00,10.08,10.1,10.08,10.1,258018.53171774768,3.8543,3.8619,3.8543,3.8619,258018.5317
2010-04-30 13:30:00,10.1,10.11,10.08,10.1,321691.6132097886,3.8619,3.8658,3.8543,3.8619,321691.6132
2010-04-30 13:35:00,10.1,10.11,10.1,10.11,209313.37609883584,3.8619,3.8658,3.8619,3.8658,209313.3761
2010-04-30 13:40:00,10.11,10.12,10.1,10.11,296507.48396293656,3.8658,3.8696,3.8619,3.8658,296507.484
2010-04-30 13:45:00,10.12,10.14,10.12,10.13,134711.3328581611,3.8696,3.8772,3.8696,3.8734,134711.3329
2010-04-30 13:50:00,10.13,10.14,10.12,10.13,325255.4050843431,3.8734,3.8772,3.8696,3.8734,325255.4051
2010-04-30 13:55:00,10.13,10.13,10.1,10.1,131385.12710857685,3.8734,3.8734,3.8619,3.8619,131385.1271
2010-04-30 14:00:00,10.1,10.1,10.08,10.09,278213.3523402233,3.8619,3.8619,3.8543,3.8581,278213.3523
2010-04-30 14:05:00,10.1,10.11,10.09,10.11,244238.5364694702,3.8619,3.8658,3.8581,3.8658,244238.5365
2010-04-30 14:10:00,10.11,10.12,10.1,10.12,252554.0508434308,3.8658,3.8696,3.8619,3.8696,252554.0508
2010-04-30 14:15:00,10.12,10.12,10.1,10.1,515561.8911855548,3.8696,3.8696,3.8619,3.8619,515561.8912
2010-04-30 14:20:00,10.1,10.1,10.08,10.09,185792.34972677595,3.8619,3.8619,3.8543,3.8581,185792.3497
2010-04-30 14:25:00,10.09,10.09,10.08,10.08,149916.8448562604,3.8581,3.8581,3.8543,3.8543,149916.8449
2010-04-30 14:30:00,10.08,10.09,10.07,10.08,488714.65906391066,3.8543,3.8581,3.8505,3.8543,488714.6591
2010-04-30 14:35:00,10.08,10.08,10.06,10.07,386552.62532668095,3.8543,3.8543,3.8467,3.8505,386552.6253
2010-04-30 14:40:00,10.07,10.07,10.06,10.06,899976.241387503,3.8505,3.8505,3.8467,3.8467,899976.2414
2010-04-30 14:45:00,10.06,10.07,10.05,10.05,485388.45331432647,3.8467,3.8505,3.8428,3.8428,485388.4533
2010-04-30 14:50:00,10.06,10.06,10.05,10.06,295794.72558802564,3.8467,3.8467,3.8428,3.8467,295794.7256
2010-04-30 14:55:00,10.06,10.08,10.05,10.07,437871.2283202661,3.8467,3.8543,3.8428,3.8505,437871.2283
2010-04-30 15:00:00,10.06,10.09,10.06,10.07,816821.0976478974,3.8467,3.8581,3.8467,3.8505,816821.0976
2010-04-30 15:05:00,10.07,10.08,10.06,10.07,451176.051318603,3.8505,3.8543,3.8467,3.8505,451176.0513
2010-04-30 15:10:00,10.06,10.11,10.06,10.1,750296.9826562129,3.8467,3.8658,3.8467,3.8619,750296.9827
2010-04-30 15:15:00,10.1,10.11,10.09,10.11,301496.7925873129,3.8619,3.8658,3.8581,3.8658,301496.7926
2010-04-30 15:20:00,10.11,10.11,10.09,10.1,580422.9033024472,3.8658,3.8658,3.8581,3.8619,580422.9033
2010-04-30 15:25:00,10.1,10.1,10.08,10.09,359942.9793300072,3.8619,3.8619,3.8543,3.8581,359942.9793
2010-04-30 15:30:00,10.08,10.09,10.08,10.08,469945.35519125685,3.8543,3.8581,3.8543,3.8543,469945.3552
2010-04-30 15:35:00,10.08,10.08,10.03,10.04,758137.3247802329,3.8543,3.8543,3.8352,3.839,758137.3248
2010-04-30 15:40:00,10.03,10.04,10.01,10.01,964362.0812544548,3.8352,3.839,3.8275,3.8275,964362.0813
2010-04-30 15:45:00,10.01,10.03,10.0,10.03,793537.6574008078,3.8275,3.8352,3.8237,3.8352,793537.6574
2010-04-30 15:50:00,10.03,10.05,10.02,10.03,1296507.4839629366,3.8352,3.8428,3.8314,3.8352,1296507.484
2010-04-30 15:55:00,10.03,10.05,10.01,10.02,2187930.6248515085,3.8352,3.8428,3.8275,3.8314,2187930.6249
2010-05-03 09:30:00,9.97,10.02,9.94,10.02,903064.8610121168,3.8122,3.8314,3.8008,3.8314,903064.861
2010-05-03 09:35:00,10.03,10.04,9.99,10.03,434069.8503207413,3.8352,3.839,3.8199,3.8352,434069.8503
2010-05-03 09:40:00,10.03,10.07,9.99,10.0,574483.2501781896,3.8352,3.8505,3.8199,3.8237,574483.2502
2010-05-03 09:45:00,10.0,10.0,9.95,9.97,918270.3730102164,3.8237,3.8237,3.8046,3.8122,918270.373
2010-05-03 09:50:00,9.97,10.02,9.96,10.01,292468.51983844145,3.8122,3.8314,3.8084,3.8275,292468.5198
2010-05-03 09:55:00,10.01,10.02,10.0,10.01,205274.4119743407,3.8275,3.8314,3.8237,3.8275,205274.412
2010-05-03 10:00:00,10.01,10.02,9.99,9.99,180565.45497742933,3.8275,3.8314,3.8199,3.8199,180565.455
2010-05-03 10:05:00,9.99,10.03,9.99,10.01,281064.38583986694,3.8199,3.8352,3.8199,3.8275,281064.3858
2010-05-03 10:10:00,10.01,10.01,10.0,10.0,229033.02447137088,3.8275,3.8275,3.8237,3.8237,229033.0245
2010-05-03 10:15:00,10.0,10.02,10.0,10.01,181753.3856022808,3.8237,3.8314,3.8237,3.8275,181753.3856
2010-05-03 10:20:00,10.01,10.03,10.0,10.02,292943.692088382,3.8275,3.8352,3.8237,3.8314,292943.6921
2010-05-03 10:25:00,10.02,10.03,10.02,10.02,127583.74910905203,3.8314,3.8352,3.8314,3.8314,127583.7491
2010-05-03 10:30:00,10.02,10.02,9.99,10.0,193395.1057258256,3.8314,3.8314,3.8199,3.8237,193395.1057
2010-05-03 10:35:00,10.0,10.0,9.97,9.99,327631.2663340461,3.8237,3.8237,3.8122,3.8199,327631.2663
2010-05-03 10:40:00,9.99,10.02,9.99,10.01,501306.7236873367,3.8199,3.8314,3.8199,3.8275,501306.7237
2010-05-03 10:45:00,10.01,10.02,9.98,10.0,369921.5965787598,3.8275,3.8314,3.8161,3.8237,369921.5966
2010-05-03 10:50:00,10.0,10.01,9.98,10.0,240437.15846994537,3.8237,3.8275,3.8161,3.8237,240437.1585
2010-05-03 10:55:00,9.99,10.0,9.97,9.99,243763.3642195296,3.8199,3.8237,3.8122,3.8199,243763.3642
2010-05-03 11:00:00,9.99,10.0,9.98,9.99,216440.95984794488,3.8199,3.8237,3.8161,3.8199,216440.9598
2010-05-03 11:05:00,9.99,10.01,9.99,9.99,187930.62485150868,3.8199,3.8275,3.8199,3.8199,187930.6249
2010-05-03 11:10:00,9.99,10.02,9.99,10.02,211451.6512235685,3.8199,3.8314,3.8199,3.8314,211451.6512
2010-05-03 11:15:00,10.02,10.03,10.02,10.02,333808.50558327395,3.8314,3.8352,3.8314,3.8314,333808.5056
2010-05-03 11:20:00,10.02,10.04,10.02,10.03,170586.83772867665,3.8314,3.839,3.8314,3.8352,170586.8377
2010-05-03 11:25:00,10.04,10.05,10.03,10.05,110239.96198622,3.839,3.8428,3.8352,3.8428,110239.962
2010-05-03 11:30:00,10.05,10.05,10.03,10.04,208838.20384889524,3.8428,3.8428,3.8352,3.839,208838.2038
2010-05-03 11:35:00,10.04,10.07,10.04,10.06,224994.0603468757,3.839,3.8505,3.839,3.8467,224994.0603
2010-05-03 11:40:00,10.06,10.06,10.04,10.05,228795.43834640057,3.8467,3.8467,3.839,3.8428,228795.4383
2010-05-03 11:45:00,10.05,10.06,10.05,10.06,287241.6250890948,3.8428,3.8467,3.8428,3.8467,287241.6251
2010-05-03 11:50:00,10.05,10.08,10.05,10.07,333333.3333333333,3.8428,3.8543,3.8428,3.8505,333333.3333
2010-05-03 11:55:00,10.07,10.09,10.07,10.08,231408.8857210739,3.8505,3.8581,3.8505,3.8543,231408.8857
2010-05-03 12:00:00,10.08,10.09,10.06,10.08,257305.7733428368,3.8543,3.8581,3.8467,3.8543,257305.7733
2010-05-03 12:05:00,10.07,10.08,10.06,10.07,136849.6079828938,3.8505,3.8543,3.8467,3.8505,136849.608
2010-05-03 12:10:00,10.07,10.08,10.07,10.08,190306.4861012117,3.8505,3.8543,3.8505,3.8543,190306.4861
2010-05-03 12:15:00,10.07,10.1,10.07,10.1,153718.22285578522,3.8505,3.8619,3.8505,3.8619,153718.2229
2010-05-03 12:20:00,10.1,10.12,10.09,10.11,595153.2430506059,3.8619,3.8696,3.8581,3.8658,595153.2431
2010-05-03 12:25:00,10.11,10.12,10.1,10.11,330957.47208363033,3.8658,3.8696,3.8619,3.8658,330957.4721
2010-05-03 12:30:00,10.11,10.12,10.1,10.11,375386.0774530767,3.8658,3.8696,3.8619,3.8658,375386.0775
2010-05-03 12:35:00,10.11,10.13,10.11,10.11,384414.3502019482,3.8658,3.8734,3.8658,3.8658,384414.3502
2010-05-03 12:40:00,10.11,10.12,10.11,10.12,178664.76597766692,3.8658,3.8696,3.8658,3.8696,178664.766
2010-05-03 12:45:00,10.12,10.13,10.11,10.12,324067.47445949155,3.8696,3.8734,3.8658,3.8696,324067.4745
2010-05-03 12:50:00,10.12,10.13,10.11,10.12,188643.3832264196,3.8696,3.8734,3.8658,3.8696,188643.3832
2010-05-03 12:55:00,10.13,10.14,10.12,10.14,398907.1038251366,3.8734,3.8772,3.8696,3.8772,398907.1038
2010-05-03 13:00:00,10.14,10.14,10.12,10.12,193157.5196008553,3.8772,3.8772,3.8696,3.8696,193157.5196
2010-05-03 13:05:00,10.12,10.14,10.12,10.13,188643.3832264196,3.8696,3.8772,3.8696,3.8734,188643.3832
2010-05-03 13:10:00,10.12,10.13,10.11,10.12,276550.2494654312,3.8696,3.8734,3.8658,3.8696,276550.2495
2010-05-03 13:15:00,10.12,10.13,10.11,10.11,219291.9933475885,3.8696,3.8734,3.8658,3.8658,219291.9933
2010-05-03 13:20:00,10.11,10.12,10.11,10.11,173913.04347826086,3.8658,3.8696,3.8658,3.8658,173913.0435
2010-05-03 13:25:00,10.11,10.13,10.11,10.12,135186.5051081017,3.8658,3.8734,3.8658,3.8696,135186.5051
2010-05-03 13:30:00,10.12,10.13,10.12,10.12,165122.3568543597,3.8696,3.8734,3.8696,3.8696,165122.3569
2010-05-03 13:35:00,10.12,10.14,10.11,10.14,289855.0724637681,3.8696,3.8772,3.8658,3.8772,289855.0725
2010-05-03 13:40:00,10.13,10.14,10.11,10.11,175813.73247802327,3.8734,3.8772,3.8658,3.8658,175813.7325
2010-05-03 13:45:00,10.11,10.13,10.11,10.11,140413.39985744833,3.8658,3.8734,3.8658,3.8658,140413.3999
2010-05-03 13:50:00,10.11,10.14,10.11,10.13,256355.4288429556,3.8658,3.8772,3.8658,3.8734,256355.4288
2010-05-03 13:55:00,10.13,10.14,10.13,10.13,195058.2086006177,3.8734,3.8772,3.8734,3.8734,195058.2086
2010-05-03 14:00:00,10.13,10.13,10.11,10.12,206462.3425991922,3.8734,3.8734,3.8658,3.8696,206462.3426
2010-05-03 14:05:00,10.13,10.13,10.12,10.12,274649.5604656688,3.8734,3.8734,3.8696,3.8696,274649.5605
2010-05-03 14:10:00,10.12,10.13,10.12,10.12,125683.06010928962,3.8696,3.8734,3.8696,3.8696,125683.0601
2010-05-03 14:15:00,10.13,10.14,10.11,10.12,199809.93110002376,3.8734,3.8772,3.8658,3.8696,199809.9311
2010-05-03 14:20:00,10.12,10.12,10.1,10.1,408885.7210738893,3.8696,3.8696,3.8619,3.8619,408885.7211
2010-05-03 14:25:00,10.11,10.11,10.1,10.1,274887.14659063914,3.8658,3.8658,3.8619,3.8619,274887.1466
2010-05-03 14:30:00,10.11,10.11,10.09,10.1,397719.1732002851,3.8658,3.8658,3.8581,3.8619,397719.1732
2010-05-03 14:35:00,10.1,10.1,10.08,10.08,347826.0869565217,3.8619,3.8619,3.8543,3.8543,347826.087
2010-05-03 14:40:00,10.09,10.09,10.08,10.09,160845.8066048943,3.8581,3.8581,3.8543,3.8581,160845.8066
2010-05-03 14:45:00,10.09,10.09,10.08,10.09,121881.6821097648,3.8581,3.8581,3.8543,3.8581,121881.6821
2010-05-03 14:50:00,10.09,10.1,10.09,10.1,200285.1033499644,3.8581,3.8619,3.8581,3.8619,200285.1033
2010-05-03 14:55:00,10.1,10.1,10.08,10.09,278926.11071513424,3.8619,3.8619,3.8543,3.8581,278926.1107
2010-05-03 15:00:00,10.08,10.09,10.07,10.08,165359.94297933002,3.8543,3.8581,3.8505,3.8543,165359.943
2010-05-03 15:05:00,10.07,10.1,10.07,10.08,274887.14659063914,3.8505,3.8619,3.8505,3.8543,274887.1466
2010-05-03 15:10:00,10.08,10.08,10.06,10.08,287241.6250890948,3.8543,3.8543,3.8467,3.8543,287241.6251
2010-05-03 15:15:00,10.08,10.08,10.07,10.07,176764.0769779045,3.8543,3.8543,3.8505,3.8505,176764.077
2010-05-03 15:20:00,10.07,10.09,10.06,10.08,559515.3243050606,3.8505,3.8581,3.8467,3.8543,559515.3243
2010-05-03 15:25:00,10.07,10.09,10.06,10.08,552862.9128058922,3.8505,3.8581,3.8467,3.8543,552862.9128
2010-05-03 15:30:00,10.08,10.09,10.07,10.08,435732.95319553337,3.8543,3.8581,3.8505,3.8543,435732.9532
2010-05-03 15:35:00,10.08,10.09,10.07,10.07,434307.4364457116,3.8543,3.8581,3.8505,3.8505,434307.4364
2010-05-03 15:40:00,10.07,10.08,10.06,10.07,306486.10121168924,3.8505,3.8543,3.8467,3.8505,306486.1012
2010-05-03 15:45:00,10.07,10.08,10.07,10.07,511522.9270610596,3.8505,3.8543,3.8505,3.8505,511522.9271
2010-05-03 15:50:00,10.07,10.07,10.06,10.06,423378.4746970777,3.8505,3.8505,3.8467,3.8467,423378.4747
2010-05-03 15:55:00,10.06,10.06,10.04,10.06,1838203.8488952245,3.8467,3.8467,3.839,3.8467,1838203.8489
2010-05-04 09:30:00,9.77,9.79,9.51,9.59,3060346.875742457,3.7358,3.7434,3.6364,3.6669,3060346.8757
2010-05-04 09:35:00,9.6,9.62,9.46,9.51,2310762.6514611547,3.6708,3.6784,3.6172,3.6364,2310762.6515
2010-05-04 09:40:00,9.5,9.53,9.49,9.51,1773818.0090282727,3.6325,3.644,3.6287,3.6364,1773818.009
2010-05-04 09:45:00,9.51,9.52,9.47,9.52,2226181.990971728,3.6364,3.6402,3.6211,3.6402,2226181.991
2010-05-04 09:50:00,9.52,9.57,9.5,9.56,2368258.493703968,3.6402,3.6593,3.6325,3.6555,2368258.4937
2010-05-04 09:55:00,9.56,9.62,9.55,9.6,1290805.4169636494,3.6555,3.6784,3.6516,3.6708,1290805.417
2010-05-04 10:00:00,9.6,9.6,9.55,9.56,1755048.705155619,3.6708,3.6708,3.6516,3.6555,1755048.7052
2010-05-04 10:05:00,9.56,9.58,9.54,9.55,1670705.630791162,3.6555,3.6631,3.6478,3.6516,1670705.6308
2010-05-04 10:10:00,9.55,9.57,9.52,9.52,2410548.8239486814,3.6516,3.6593,3.6402,3.6402,2410548.8239
2010-05-04 10:15:00,9.52,9.53,9.5,9.51,1229270.6105963413,3.6402,3.644,3.6325,3.6364,1229270.6106
2010-05-04 10:20:00,9.51,9.55,9.51,9.54,1212164.4095984795,3.6364,3.6516,3.6364,3.6478,1212164.4096
2010-05-04 10:25:00,9.54,9.56,9.52,9.53,1612259.4440484676,3.6478,3.6555,3.6402,3.644,1612259.444
2010-05-04 10:30:00,9.53,9.54,9.49,9.49,1047517.2249940604,3.644,3.6478,3.6287,3.6287,1047517.225
2010-05-04 10:35:00,9.49,9.5,9.47,9.48,1292468.5198384414,3.6287,3.6325,3.6211,3.6249,1292468.5198
2010-05-04 10:40:00,9.48,9.48,9.45,9.48,1282727.4887146591,3.6249,3.6249,3.6134,3.6249,1282727.4887
2010-05-04 10:45:00,9.47,9.52,9.47,9.51,1326680.921834165,3.6211,3.6402,3.6211,3.6364,1326680.9218
2010-05-04 10:50:00,9.51,9.54,9.5,9.5,1475647.4221905442,3.6364,3.6478,3.6325,3.6325,1475647.4222
2010-05-04 10:55:00,9.5,9.52,9.48,9.51,1979805.1793775244,3.6325,3.6402,3.6249,3.6364,1979805.1794
2010-05-04 11:00:00,9.51,9.52,9.5,9.5,1881206.9375148488,3.6364,3.6402,3.6325,3.6325,1881206.9375
2010-05-04 11:05:00,9.5,9.51,9.47,9.51,1459253.9795675932,3.6325,3.6364,3.6211,3.6364,1459253.9796
2010-05-04 11:10:00,9.5,9.54,9.5,9.52,758137.3247802329,3.6325,3.6478,3.6325,3.6402,758137.3248
2010-05-04 11:15:00,9.52,9.58,9.52,9.56,1196008.5531004989,3.6402,3.6631,3.6402,3.6555,1196008.5531
2010-05-04 11:20:00,9.57,9.58,9.55,9.58,1524827.7500593965,3.6593,3.6631,3.6516,3.6631,1524827.7501
2010-05-04 11:25:00,9.58,9.58,9.53,9.54,1058683.7728676645,3.6631,3.6631,3.644,3.6478,1058683.7729
2010-05-04 11:30:00,9.54,9.58,9.53,9.55,685673.5566642908,3.6478,3.6631,3.644,3.6516,685673.5567
2010-05-04 11:35:00,9.55,9.57,9.54,9.55,676407.697790449,3.6516,3.6593,3.6478,3.6516,676407.6978
2010-05-04 11:40:00,9.54,9.59,9.54,9.59,1052031.3613684962,3.6478,3.6669,3.6478,3.6669,1052031.3614
2010-05-04 11:45:00,9.59,9.59,9.56,9.57,625326.6809218342,3.6669,3.6669,3.6555,3.6593,625326.6809
2010-05-04 11:50:00,9.57,9.58,9.54,9.58,912093.1337609884,3.6593,3.6631,3.6478,3.6631,912093.1338
2010-05-04 11:55:00,9.58,9.61,9.58,9.6,1240912.330719886,3.6631,3.6746,3.6631,3.6708,1240912.3307
2010-05-04 12:00:00,9.6,9.63,9.59,9.59,1395105.7258256115,3.6708,3.6822,3.6669,3.6669,1395105.7258
2010-05-04 12:05:00,9.6,9.6,9.57,9.57,503444.99881206936,3.6708,3.6708,3.6593,3.6593,503444.9988
2010-05-04 12:10:00,9.57,9.57,9.54,9.56,324780.2328344025,3.6593,3.6593,3.6478,3.6555,324780.2328
2010-05-04 12:15:00,9.56,9.56,9.51,9.52,678308.3867902114,3.6555,3.6555,3.6364,3.6402,678308.3868
2010-05-04 12:20:00,9.52,9.52,9.51,9.52,476122.5944404847,3.6402,3.6402,3.6364,3.6402,476122.5944
2010-05-04 12:25:00,9.52,9.52,9.5,9.51,653361.8436683298,3.6402,3.6402,3.6325,3.6364,653361.8437
2010-05-04 12:30:00,9.5,9.53,9.49,9.53,413875.02969826566,3.6325,3.644,3.6287,3.644,413875.0297
2010-05-04 12:35:00,9.52,9.55,9.52,9.55,535281.5395580898,3.6402,3.6516,3.6402,3.6516,535281.5396
2010-05-04 12:40:00,9.55,9.56,9.54,9.54,271323.3547160846,3.6516,3.6555,3.6478,3.6478,271323.3547
2010-05-04 12:45:00,9.55,9.56,9.53,9.55,315039.2017106201,3.6516,3.6555,3.644,3.6516,315039.2017
2010-05-04 12:50:00,9.55,9.59,9.55,9.56,622238.0612972203,3.6516,3.6669,3.6516,3.6555,622238.0613
2010-05-04 12:55:00,9.56,9.6,9.55,9.6,380612.9722024234,3.6555,3.6708,3.6516,3.6708,380612.9722
2010-05-04 13:00:00,9.6,9.62,9.6,9.62,808743.1693989071,3.6708,3.6784,3.6708,3.6784,808743.1694
2010-05-04 13:05:00,9.62,9.63,9.62,9.63,550487.0515561891,3.6784,3.6822,3.6784,3.6822,550487.0516
2010-05-04 13:10:00,9.62,9.62,9.58,9.58,1017106.2009978618,3.6784,3.6784,3.6631,3.6631,1017106.201
2010-05-04 13:15:00,9.58,9.6,9.58,9.59,984319.3157519602,3.6631,3.6708,3.6631,3.6669,984319.3158
2010-05-04 13:20:00,9.58,9.6,9.56,9.56,354716.0845806605,3.6631,3.6708,3.6555,3.6555,354716.0846
2010-05-04 13:25:00,9.56,9.57,9.55,9.56,498455.69018769305,3.6555,3.6593,3.6516,3.6555,498455.6902
2010-05-04 13:30:00,9.55,9.58,9.55,9.58,483487.76431456406,3.6516,3.6631,3.6516,3.6631,483487.7643
2010-05-04 13:35:00,9.58,9.59,9.55,9.59,885721.0738892849,3.6631,3.6669,3.6516,3.6669,885721.0739
2010-05-04 13:40:00,9.59,9.6,9.58,9.58,1087906.8662390118,3.6669,3.6708,3.6631,3.6631,1087906.8662
2010-05-04 13:45:00,9.58,9.64,9.58,9.64,845331.4326443336,3.6631,3.6861,3.6631,3.6861,845331.4326
2010-05-04 13:50:00,9.64,9.66,9.63,9.65,765977.6669042528,3.6861,3.6937,3.6822,3.6899,765977.6669
2010-05-04 13:55:00,9.64,9.65,9.63,9.64,458303.6350677121,3.6861,3.6899,3.6822,3.6861,458303.6351
2010-05-04 14:00:00,9.63,9.64,9.62,9.64,682822.5231646472,3.6822,3.6861,3.6784,3.6861,682822.5232
2010-05-04 14:05:00,9.64,9.66,9.63,9.66,623188.4057971014,3.6861,3.6937,3.6822,3.6937,623188.4058
2010-05-04 14:10:00,9.66,9.69,9.66,9.68,415300.5464480874,3.6937,3.7052,3.6937,3.7014,415300.5464
2010-05-04 14:15:00,9.68,9.69,9.67,9.68,636968.401045379,3.7014,3.7052,3.6975,3.7014,636968.401
2010-05-04 14:20:00,9.67,9.68,9.65,9.66,401282.96507483965,3.6975,3.7014,3.6899,3.6937,401282.9651
2010-05-04 14:25:00,9.66,9.66,9.65,9.65,391066.7617011167,3.6937,3.6937,3.6899,3.6899,391066.7617
2010-05-04 14:30:00,9.65,9.67,9.64,9.65,422903.3024471371,3.6899,3.6975,3.6861,3.6899,422903.3024
2010-05-04 14:35:00,9.64,9.66,9.63,9.64,485388.45331432647,3.6861,3.6937,3.6822,3.6861,485388.4533
2010-05-04 14:40:00,9.64,9.67,9.64,9.66,708244.2385364695,3.6861,3.6975,3.6861,3.6937,708244.2385
2010-05-04 14:45:00,9.66,9.67,9.65,9.67,366595.3908291756,3.6937,3.6975,3.6899,3.6975,366595.3908
2010-05-04 14:50:00,9.67,9.69,9.66,9.66,810406.2722736993,3.6975,3.7052,3.6937,3.6937,810406.2723
2010-05-04 14:55:00,9.66,9.66,9.65,9.66,1269660.2518412925,3.6937,3.6937,3.6899,3.6937,1269660.2518
2010-05-04 15:00:00,9.66,9.66,9.63,9.65,1230696.127346163,3.6937,3.6937,3.6822,3.6899,1230696.1273
2010-05-04 15:05:00,9.65,9.67,9.64,9.67,1080541.6963649322,3.6899,3.6975,3.6861,3.6975,1080541.6964
2010-05-04 15:10:00,9.67,9.68,9.66,9.66,494179.1399382276,3.6975,3.7014,3.6937,3.6937,494179.1399
2010-05-04 15:15:00,9.66,9.71,9.66,9.71,1012829.6507483964,3.6937,3.7128,3.6937,3.7128,1012829.6507
2010-05-04 15:20:00,9.7,9.71,9.68,9.7,714896.6500356379,3.709,3.7128,3.7014,3.709,714896.65
2010-05-04 15:25:00,9.7,9.71,9.68,9.71,896174.8633879782,3.709,3.7128,3.7014,3.7128,896174.8634
2010-05-04 15:30:00,9.71,9.73,9.7,9.72,1986932.763126633,3.7128,3.7205,3.709,3.7166,1986932.7631
2010-05-04 15:35:00,9.72,9.73,9.68,9.68,1596103.5875504871,3.7166,3.7205,3.7014,3.7014,1596103.5876
2010-05-04 15:40:00,9.68,9.68,9.63,9.68,1850083.15514374,3.7014,3.7014,3.6822,3.7014,1850083.1551
2010-05-04 15:45:00,9.68,9.69,9.68,9.69,737229.7457828464,3.7014,3.7052,3.7014,3.7052,737229.7458
2010-05-04 15:50:00,9.69,9.72,9.67,9.72,2658826.3245426468,3.7052,3.7166,3.6975,3.7166,2658826.3245
2010-05-04 15:55:00,9.72,9.72,9.71,9.72,2906628.6528866715,3.7166,3.7166,3.7128,3.7166,2906628.6529
2010-05-05 09:30:00,9.7,9.74,9.64,9.69,889047.2796388691,3.709,3.7243,3.6861,3.7052,889047.2796
2010-05-05 09:35:00,9.69,9.72,9.59,9.6,1400095.034449988,3.7052,3.7166,3.6669,3.6708,1400095.0344
2010-05-05 09:40:00,9.6,9.61,9.57,9.58,1132573.0577334284,3.6708,3.6746,3.6593,3.6631,1132573.0577
2010-05-05 09:45:00,9.58,9.6,9.56,9.58,752197.6716559753,3.6631,3.6708,3.6555,3.6631,752197.6717
2010-05-05 09:50:00,9.58,9.6,9.52,9.6,1844381.0881444523,3.6631,3.6708,3.6402,3.6708,1844381.0881
2010-05-05 09:55:00,9.6,9.63,9.57,9.63,1346400.5702067,3.6708,3.6822,3.6593,3.6822,1346400.5702
2010-05-05 10:00:00,9.63,9.7,9.62,9.66,1342599.192207175,3.6822,3.709,3.6784,3.6937,1342599.1922
2010-05-05 10:05:00,9.66,9.67,9.62,9.62,905440.72226182,3.6937,3.6975,3.6784,3.6784,905440.7223
2010-05-05 10:10:00,9.63,9.63,9.6,9.62,675932.5255405084,3.6822,3.6822,3.6708,3.6784,675932.5255
2010-05-05 10:15:00,9.62,9.69,9.61,9.68,1660727.013542409,3.6784,3.7052,3.6746,3.7014,1660727.0135
2010-05-05 10:20:00,9.68,9.7,9.68,9.69,663340.4609170825,3.7014,3.709,3.7014,3.7052,663340.4609
2010-05-05 10:25:00,9.69,9.71,9.68,9.69,881206.9375148491,3.7052,3.7128,3.7014,3.7052,881206.9375
2010-05-05 10:30:00,9.69,9.7,9.67,9.68,610121.1689237349,3.7052,3.709,3.6975,3.7014,610121.1689
2010-05-05 10:35:00,9.68,9.7,9.68,9.68,558802.5659301496,3.7014,3.709,3.7014,3.7014,558802.5659
2010-05-05 10:40:00,9.68,9.74,9.68,9.71,736279.4012829651,3.7014,3.7243,3.7014,3.7128,736279.4013
2010-05-05 10:45:00,9.71,9.74,9.71,9.71,374435.7329531955,3.7128,3.7243,3.7128,3.7128,374435.733
2010-05-05 10:50:00,9.71,9.72,9.69,9.7,344024.7089569969,3.7128,3.7166,3.7052,3.709,344024.709
2010-05-05 10:55:00,9.69,9.73,9.69,9.72,386077.4530767403,3.7052,3.7205,3.7052,3.7166,386077.4531
2010-05-05 11:00:00,9.71,9.72,9.68,9.71,647422.1905440722,3.7128,3.7166,3.7014,3.7128,647422.1905
2010-05-05 11:05:00,9.71,9.71,9.68,9.71,296745.07008790685,3.7128,3.7128,3.7014,3.7128,296745.0701
2010-05-05 11:10:00,9.71,9.75,9.7,9.75,374673.31907816586,3.7128,3.7281,3.709,3.7281,374673.3191
2010-05-05 11:15:00,9.75,9.75,9.71,9.74,238536.46947018296,3.7281,3.7281,3.7128,3.7243,238536.4695
2010-05-05 11:20:00,9.74,9.77,9.74,9.77,548348.7764314564,3.7243,3.7358,3.7243,3.7358,548348.7764
2010-05-05 11:25:00,9.77,9.79,9.76,9.76,342599.19220717513,3.7358,3.7434,3.7319,3.7319,342599.1922
2010-05-05 11:30:00,9.77,9.77,9.74,9.74,434545.0225706819,3.7358,3.7358,3.7243,3.7243,434545.0226
2010-05-05 11:35:00,9.74,9.75,9.73,9.74,297220.2423378475,3.7243,3.7281,3.7205,3.7243,297220.2423
2010-05-05 11:40:00,9.74,9.74,9.72,9.72,653124.2575433595,3.7243,3.7243,3.7166,3.7166,653124.2575
2010-05-05 11:45:00,9.72,9.74,9.71,9.74,527441.1974340698,3.7166,3.7243,3.7128,3.7243,527441.1974
2010-05-05 11:50:00,9.74,9.75,9.73,9.73,348063.6730814921,3.7243,3.7281,3.7205,3.7205,348063.6731
2010-05-05 11:55:00,9.73,9.75,9.73,9.74,236398.19434545023,3.7205,3.7281,3.7205,3.7243,236398.1943
2010-05-05 12:00:00,9.75,9.75,9.73,9.74,385127.1085768591,3.7281,3.7281,3.7205,3.7243,385127.1086
2010-05-05 12:05:00,9.74,9.76,9.73,9.75,716084.5806604894,3.7243,3.7319,3.7205,3.7281,716084.5807
2010-05-05 12:10:00,9.74,9.75,9.72,9.73,259444.0484675695,3.7243,3.7281,3.7166,3.7205,259444.0485
2010-05-05 12:15:00,9.73,9.74,9.72,9.73,480161.5585649798,3.7205,3.7243,3.7166,3.7205,480161.5586
2010-05-05 12:20:00,9.73,9.74,9.69,9.7,533856.022808268,3.7205,3.7243,3.7052,3.709,533856.0228
2010-05-05 12:25:00,9.7,9.71,9.68,9.69,239486.81397006416,3.709,3.7128,3.7014,3.7052,239486.814
2010-05-05 12:30:00,9.69,9.72,9.69,9.71,171774.76835352817,3.7052,3.7166,3.7052,3.7128,171774.7684
2010-05-05 12:35:00,9.71,9.73,9.71,9.72,770254.2171537182,3.7128,3.7205,3.7128,3.7166,770254.2172
2010-05-05 12:40:00,9.72,9.73,9.7,9.71,620812.5445473985,3.7166,3.7205,3.709,3.7128,620812.5445
2010-05-05 12:45:00,9.71,9.72,9.7,9.71,423140.8885721074,3.7128,3.7166,3.709,3.7128,423140.8886
2010-05-05 12:50:00,9.71,9.72,9.71,9.72,173675.45735329058,3.7128,3.7166,3.7128,3.7166,173675.4574
2010-05-05 12:55:00,9.73,9.74,9.72,9.73,287479.2112140651,3.7205,3.7243,3.7166,3.7205,287479.2112
2010-05-05 13:00:00,9.74,9.76,9.73,9.74,541221.1926823474,3.7243,3.7319,3.7205,3.7243,541221.1927
2010-05-05 13:05:00,9.74,9.76,9.73,9.75,204799.2397244001,3.7243,3.7319,3.7205,3.7281,204799.2397
2010-05-05 13:10:00,9.76,9.78,9.75,9.76,690425.2791636968,3.7319,3.7396,3.7281,3.7319,690425.2792
2010-05-05 13:15:00,9.76,9.77,9.76,9.76,492991.2093133761,3.7319,3.7358,3.7319,3.7319,492991.2093
2010-05-05 13:20:00,9.77,9.78,9.76,9.77,683297.6954145879,3.7358,3.7396,3.7319,3.7358,683297.6954
2010-05-05 13:25:00,9.77,9.77,9.74,9.74,208363.03159895464,3.7358,3.7358,3.7243,3.7243,208363.0316
2010-05-05 13:30:00,9.75,9.75,9.74,9.74,316464.7184604419,3.7281,3.7281,3.7243,3.7243,316464.7185
2010-05-05 13:35:00,9.74,9.75,9.71,9.73,324305.0605844619,3.7243,3.7281,3.7128,3.7205,324305.0606
2010-05-05 13:40:00,9.73,9.73,9.7,9.7,322641.9577096698,3.7205,3.7205,3.709,3.709,322641.9577
2010-05-05 13:45:00,9.7,9.71,9.68,9.7,992634.8301259208,3.709,3.7128,3.7014,3.709,992634.8301
2010-05-05 13:50:00,9.69,9.7,9.68,9.69,397481.5870753148,3.7052,3.709,3.7014,3.7052,397481.5871
2010-05-05 13:55:00,9.69,9.69,9.66,9.66,590639.1066761701,3.7052,3.7052,3.6937,3.6937,590639.1067
2010-05-05 14:00:00,9.66,9.66,9.63,9.63,868139.7006414826,3.6937,3.6937,3.6822,3.6822,868139.7006
2010-05-05 14:05:00,9.63,9.65,9.63,9.65,740793.5376574008,3.6822,3.6899,3.6822,3.6899,740793.5377
2010-05-05 14:10:00,9.65,9.66,9.62,9.63,365645.0463292944,3.6899,3.6937,3.6784,3.6822,365645.0463
2010-05-05 14:15:00,9.63,9.64,9.62,9.62,619387.0277975766,3.6822,3.6861,3.6784,3.6784,619387.0278
2010-05-05 14:20:00,9.62,9.63,9.61,9.62,446661.9149441673,3.6784,3.6822,3.6746,3.6784,446661.9149
2010-05-05 14:25:00,9.62,9.63,9.59,9.6,616773.5804229033,3.6784,3.6822,3.6669,3.6708,616773.5804
2010-05-05 14:30:00,9.61,9.62,9.58,9.61,768115.9420289855,3.6746,3.6784,3.6631,3.6746,768115.942
2010-05-05 14:35:00,9.62,9.62,9.59,9.6,823948.6813970064,3.6784,3.6784,3.6669,3.6708,823948.6814
2010-05-05 14:40:00,9.6,9.61,9.59,9.6,789023.5210263721,3.6708,3.6746,3.6669,3.6708,789023.521
2010-05-05 14:45:00,9.6,9.61,9.58,9.6,769541.4587788073,3.6708,3.6746,3.6631,3.6708,769541.4588
2010-05-05 14:50:00,9.6,9.61,9.58,9.61,653599.4297933001,3.6708,3.6746,3.6631,3.6746,653599.4298
2010-05-05 14:55:00,9.6,9.63,9.6,9.61,788073.1765264908,3.6708,3.6822,3.6708,3.6746,788073.1765
2010-05-05 15:00:00,9.62,9.62,9.59,9.6,584224.281301972,3.6784,3.6784,3.6669,3.6708,584224.2813
2010-05-05 15:05:00,9.6,9.62,9.58,9.62,643145.6402946068,3.6708,3.6784,3.6631,3.6784,643145.6403
2010-05-05 15:10:00,9.62,9.62,9.59,9.6,702066.9992872416,3.6784,3.6784,3.6669,3.6708,702066.9993
2010-05-05 15:15:00,9.6,9.6,9.55,9.56,902114.5165122356,3.6708,3.6708,3.6516,3.6555,902114.5165
2010-05-05 15:20:00,9.56,9.6,9.56,9.6,749584.224281302,3.6555,3.6708,3.6555,3.6708,749584.2243
2010-05-05 15:25:00,9.6,9.6,9.54,9.54,1292706.1059634115,3.6708,3.6708,3.6478,3.6478,1292706.106
2010-05-05 15:30:00,9.54,9.57,9.54,9.55,1011641.7201235448,3.6478,3.6593,3.6478,3.6516,1011641.7201
2010-05-05 15:35:00,9.55,9.56,9.54,9.55,1502732.2404371586,3.6516,3.6555,3.6478,3.6516,1502732.2404
2010-05-05 15:40:00,9.55,9.55,9.53,9.54,1895462.105013068,3.6516,3.6516,3.644,3.6478,1895462.105
2010-05-05 15:45:00,9.54,9.54,9.5,9.52,2182703.730102162,3.6478,3.6478,3.6325,3.6402,2182703.7301
2010-05-05 15:50:00,9.52,9.55,9.52,9.52,2631266.334046092,3.6402,3.6516,3.6402,3.6402,2631266.334
2010-05-05 15:55:00,9.52,9.54,9.52,9.54,2388215.728201473,3.6402,3.6478,3.6402,3.6478,2388215.7282
2010-05-06 09:30:00,9.52,9.64,9.5,9.64,721786.6476597767,3.6402,3.6861,3.6325,3.6861,721786.6477
2010-05-06 09:35:00,9.64,9.69,9.62,9.65,1293181.2782133524,3.6861,3.7052,3.6784,3.6899,1293181.2782
2010-05-06 09:40:00,9.65,9.72,9.65,9.72,956284.1530054644,3.6899,3.7166,3.6899,3.7166,956284.153
2010-05-06 09:45:00,9.72,9.74,9.66,9.68,995485.8636255644,3.7166,3.7243,3.6937,3.7014,995485.8636
2010-05-06 09:50:00,9.68,9.7,9.66,9.66,911617.9615110478,3.7014,3.709,3.6937,3.6937,911617.9615
2010-05-06 09:55:00,9.66,9.7,9.65,9.69,558327.3936802091,3.6937,3.709,3.6899,3.7052,558327.3937
2010-05-06 10:00:00,9.69,9.74,9.68,9.73,620337.3722974579,3.7052,3.7243,3.7014,3.7205,620337.3723
2010-05-06 10:05:00,9.73,9.74,9.68,9.69,662627.7025421716,3.7205,3.7243,3.7014,3.7052,662627.7025
2010-05-06 10:10:00,9.7,9.71,9.64,9.64,759800.4276550249,3.709,3.7128,3.6861,3.6861,759800.4277
2010-05-06 10:15:00,9.64,9.65,9.61,9.61,1208600.617723925,3.6861,3.6899,3.6746,3.6746,1208600.6177
2010-05-06 10:20:00,9.61,9.62,9.57,9.62,1077928.248990259,3.6746,3.6784,3.6593,3.6784,1077928.249
2010-05-06 10:25:00,9.62,9.64,9.6,9.63,992872.4162508908,3.6784,3.6861,3.6708,3.6822,992872.4163
2010-05-06 10:30:00,9.63,9.64,9.6,9.61,807792.824899026,3.6822,3.6861,3.6708,3.6746,807792.8249
2010-05-06 10:35:00,9.61,9.62,9.6,9.61,569256.355428843,3.6746,3.6784,3.6708,3.6746,569256.3554
2010-05-06 10:40:00,9.61,9.63,9.59,9.6,594678.0708006653,3.6746,3.6822,3.6669,3.6708,594678.0708
2010-05-06 10:45:00,9.6,9.63,9.57,9.58,782608.695652174,3.6708,3.6822,3.6593,3.6631,782608.6957
2010-05-06 10:50:00,9.58,9.6,9.58,9.59,536231.8840579711,3.6631,3.6708,3.6631,3.6669,536231.8841
2010-05-06 10:55:00,9.59,9.63,9.58,9.63,726775.956284153,3.6669,3.6822,3.6631,3.6822,726775.9563
2010-05-06 11:00:00,9.63,9.64,9.6,9.64,1195295.794725588,3.6822,3.6861,3.6708,3.6861,1195295.7947
2010-05-06 11:05:00,9.64,9.65,9.63,9.63,893799.0021382752,3.6861,3.6899,3.6822,3.6822,893799.0021
2010-05-06 11:10:00,9.63,9.64,9.59,9.6,709432.169161321,3.6822,3.6861,3.6669,3.6708,709432.1692
2010-05-06 11:15:00,9.6,9.62,9.58,9.61,902352.102637206,3.6708,3.6784,3.6631,3.6746,902352.1026
2010-05-06 11:20:00,9.61,9.64,9.61,9.63,392254.6923259682,3.6746,3.6861,3.6746,3.6822,392254.6923
2010-05-06 11:25:00,9.63,9.65,9.62,9.64,678070.8006652412,3.6822,3.6899,3.6784,3.6861,678070.8007
2010-05-06 11:30:00,9.64,9.64,9.62,9.63,194107.8641007365,3.6861,3.6861,3.6784,3.6822,194107.8641
2010-05-06 11:35:00,9.62,9.63,9.61,9.63,429318.1278213352,3.6784,3.6822,3.6746,3.6822,429318.1278
2010-05-06 11:40:00,9.63,9.63,9.57,9.58,896174.8633879782,3.6822,3.6822,3.6593,3.6631,896174.8634
2010-05-06 11:45:00,9.58,9.58,9.54,9.55,445949.1565692564,3.6631,3.6631,3.6478,3.6516,445949.1566
2010-05-06 11:50:00,9.55,9.55,9.53,9.55,860774.5307674032,3.6516,3.6516,3.644,3.6516,860774.5308
2010-05-06 11:55:00,9.55,9.55,9.52,9.53,1433832.264195771,3.6516,3.6516,3.6402,3.644,1433832.2642
2010-05-06 12:00:00,9.53,9.58,9.52,9.58,769303.8726538371,3.644,3.6631,3.6402,3.6631,769303.8727
2010-05-06 12:05:00,9.58,9.6,9.58,9.6,535281.5395580898,3.6631,3.6708,3.6631,3.6708,535281.5396
2010-05-06 12:10:00,9.59,9.66,9.59,9.66,568068.4248039915,3.6669,3.6937,3.6669,3.6937,568068.4248
2010-05-06 12:15:00,9.66,9.68,9.64,9.65,1004038.9641244952,3.6937,3.7014,3.6861,3.6899,1004038.9641
2010-05-06 12:20:00,9.65,9.66,9.64,9.65,354953.6707056308,3.6899,3.6937,3.6861,3.6899,354953.6707
2010-05-06 12:25:00,9.65,9.65,9.63,9.64,470895.69969113806,3.6899,3.6899,3.6822,3.6861,470895.6997
2010-05-06 12:30:00,9.64,9.68,9.64,9.67,377286.7664528392,3.6861,3.7014,3.6861,3.6975,377286.7665
2010-05-06 12:35:00,9.67,9.68,9.61,9.62,540983.606557377,3.6975,3.7014,3.6746,3.6784,540983.6066
2010-05-06 12:40:00,9.62,9.63,9.6,9.62,320028.51033499645,3.6784,3.6822,3.6708,3.6784,320028.5103
2010-05-06 12:45:00,9.62,9.62,9.59,9.61,1204086.4813494892,3.6784,3.6784,3.6669,3.6746,1204086.4813
2010-05-06 12:50:00,9.61,9.66,9.6,9.66,369684.0104537895,3.6746,3.6937,3.6708,3.6937,369684.0105
2010-05-06 12:55:00,9.66,9.67,9.65,9.67,639581.8484200523,3.6937,3.6975,3.6899,3.6975,639581.8484
2010-05-06 13:00:00,9.67,9.68,9.63,9.64,701591.827037301,3.6975,3.7014,3.6822,3.6861,701591.827
2010-05-06 13:05:00,9.64,9.65,9.63,9.64,427179.8526966025,3.6861,3.6899,3.6822,3.6861,427179.8527
2010-05-06 13:10:00,9.64,9.65,9.61,9.61,377286.7664528392,3.6861,3.6899,3.6746,3.6746,377286.7665
2010-05-06 13:15:00,9.61,9.62,9.59,9.6,542884.2955571394,3.6746,3.6784,3.6669,3.6708,542884.2956
2010-05-06 13:20:00,9.6,9.61,9.59,9.6,549774.2931812783,3.6708,3.6746,3.6669,3.6708,549774.2932
2010-05-06 13:25:00,9.6,9.6,9.56,9.57,887146.5906391067,3.6708,3.6708,3.6555,3.6593,887146.5906
2010-05-06 13:30:00,9.57,9.58,9.55,9.56,563316.7023045854,3.6593,3.6631,3.6516,3.6555,563316.7023
2010-05-06 13:35:00,9.56,9.56,9.53,9.54,758612.4970301734,3.6555,3.6555,3.644,3.6478,758612.497
2010-05-06 13:40:00,9.54,9.56,9.53,9.56,472321.21644095983,3.6478,3.6555,3.644,3.6555,472321.2164
2010-05-06 13:45:00,9.56,9.59,9.56,9.58,306723.6873366595,3.6555,3.6669,3.6555,3.6631,306723.6873
2010-05-06 13:50:00,9.58,9.59,9.56,9.57,440009.5034449988,3.6631,3.6669,3.6555,3.6593,440009.5034
2010-05-06 13:55:00,9.57,9.57,9.54,9.55,470895.69969113806,3.6593,3.6593,3.6478,3.6516,470895.6997
2010-05-06 14:00:00,9.55,9.58,9.54,9.54,705630.7911617962,3.6516,3.6631,3.6478,3.6478,705630.7912
2010-05-06 14:05:00,9.54,9.55,9.52,9.52,435257.7809455928,3.6478,3.6516,3.6402,3.6402,435257.7809
2010-05-06 14:10:00,9.52,9.52,9.48,9.5,1090520.313613685,3.6402,3.6402,3.6249,3.6325,1090520.3136
2010-05-06 14:15:00,9.5,9.5,9.44,9.45,1151579.9477310523,3.6325,3.6325,3.6096,3.6134,1151579.9477
2010-05-06 14:20:00,9.44,9.44,9.39,9.43,1715609.408410549,3.6096,3.6096,3.5905,3.6058,1715609.4084
2010-05-06 14:25:00,9.43,9.44,9.4,9.41,1142551.674982181,3.6058,3.6096,3.5943,3.5981,1142551.675
2010-05-06 14:30:00,9.41,9.42,9.39,9.39,717510.0974103112,3.5981,3.6019,3.5905,3.5905,717510.0974
2010-05-06 14:35:00,9.39,9.39,9.26,9.26,2037301.0216203367,3.5905,3.5905,3.5408,3.5408,2037301.0216
2010-05-06 14:40:00,9.26,9.28,8.92,9.0,3423853.6469470183,3.5408,3.5484,3.4108,3.4413,3423853.6469
2010-05-06 14:45:00,9.0,9.27,8.65,9.2,2449512.948443811,3.4413,3.5446,3.3075,3.5178,2449512.9484
2010-05-06 14:50:00,9.21,9.39,9.18,9.28,1602993.5851746255,3.5216,3.5905,3.5102,3.5484,1602993.5852
2010-05-06 14:55:00,9.28,9.34,9.22,9.26,841054.8823948682,3.5484,3.5713,3.5255,3.5408,841054.8824
2010-05-06 15:00:00,9.26,9.37,9.22,9.29,1217391.3043478262,3.5408,3.5828,3.5255,3.5522,1217391.3043
2010-05-06 15:05:00,9.29,9.47,9.28,9.43,993347.5885008316,3.5522,3.6211,3.5484,3.6058,993347.5885
2010-05-06 15:10:00,9.44,9.47,9.34,9.37,1014255.167498218,3.6096,3.6211,3.5713,3.5828,1014255.1675
2010-05-06 15:15:00,9.37,9.39,9.27,9.29,932525.5405084344,3.5828,3.5905,3.5446,3.5522,932525.5405
2010-05-06 15:20:00,9.29,9.29,9.18,9.25,1346400.5702067,3.5522,3.5522,3.5102,3.5369,1346400.5702
2010-05-06 15:25:00,9.25,9.36,9.23,9.35,1066286.528866714,3.5369,3.579,3.5293,3.5752,1066286.5289
2010-05-06 15:30:00,9.35,9.44,9.34,9.42,1505345.6878118317,3.5752,3.6096,3.5713,3.6019,1505345.6878
2010-05-06 15:35:00,9.42,9.44,9.37,9.37,1034212.4019957236,3.6019,3.6096,3.5828,3.5828,1034212.402
2010-05-06 15:40:00,9.37,9.42,9.37,9.39,832026.6096459967,3.5828,3.6019,3.5828,3.5905,832026.6096
2010-05-06 15:45:00,9.39,9.5,9.39,9.45,1177001.6631028748,3.5905,3.6325,3.5905,3.6134,1177001.6631
2010-05-06 15:50:00,9.45,9.46,9.41,9.42,1415775.718698028,3.6134,3.6172,3.5981,3.6019,1415775.7187
2010-05-06 15:55:00,9.42,9.43,9.37,9.37,1730814.9204086482,3.6019,3.6058,3.5828,3.5828,1730814.9204
2010-05-07 09:30:00,9.47,9.55,9.31,9.41,1137087.194107864,3.6211,3.6516,3.5599,3.5981,1137087.1941
2010-05-07 09:35:00,9.41,9.49,9.37,9.48,899738.6552625326,3.5981,3.6287,3.5828,3.6249,899738.6553
2010-05-07 09:40:00,9.48,9.51,9.45,9.48,718935.6141601331,3.6249,3.6364,3.6134,3.6249,718935.6142
2010-05-07 09:45:00,9.48,9.5,9.39,9.39,990734.1411261584,3.6249,3.6325,3.5905,3.5905,990734.1411
2010-05-07 09:50:00,9.39,9.41,9.3,9.3,695414.5877880732,3.5905,3.5981,3.5561,3.5561,695414.5878
2010-05-07 09:55:00,9.29,9.3,9.26,9.27,1134473.7467331907,3.5522,3.5561,3.5408,3.5446,1134473.7467
2010-05-07 10:00:00,9.27,9.27,9.18,9.18,828937.9900213828,3.5446,3.5446,3.5102,3.5102,828937.99
2010-05-07 10:05:00,9.18,9.28,9.18,9.23,1140413.3998574484,3.5102,3.5484,3.5102,3.5293,1140413.3999
2010-05-07 10:10:00,9.23,9.24,9.18,9.2,1055119.98099311,3.5293,3.5331,3.5102,3.5178,1055119.981
2010-05-07 10:15:00,9.2,9.23,9.18,9.19,1162033.7372297458,3.5178,3.5293,3.5102,3.514,1162033.7372
2010-05-07 10:20:00,9.19,9.19,9.1,9.1,1291280.58921359,3.514,3.514,3.4796,3.4796,1291280.5892
2010-05-07 10:25:00,9.1,9.12,8.94,9.03,1505345.6878118317,3.4796,3.4872,3.4184,3.4528,1505345.6878
2010-05-07 10:30:00,9.03,9.11,9.02,9.05,1536231.884057971,3.4528,3.4834,3.449,3.4605,1536231.8841
2010-05-07 10:35:00,9.05,9.25,9.04,9.23,1812782.1335234025,3.4605,3.5369,3.4566,3.5293,1812782.1335
2010-05-07 10:40:00,9.22,9.23,9.13,9.14,834164.8847707295,3.5255,3.5293,3.491,3.4949,834164.8848
2010-05-07 10:45:00,9.14,9.22,9.13,9.21,630078.4034212402,3.4949,3.5255,3.491,3.5216,630078.4034
2010-05-07 10:50:00,9.21,9.26,9.19,9.26,628890.4727963887,3.5216,3.5408,3.514,3.5408,628890.4728
2010-05-07 10:55:00,9.25,9.26,9.2,9.2,520551.1998099311,3.5369,3.5408,3.5178,3.5178,520551.1998
2010-05-07 11:00:00,9.2,9.25,9.18,9.21,476597.7666904253,3.5178,3.5369,3.5102,3.5216,476597.7667
2010-05-07 11:05:00,9.21,9.29,9.21,9.29,800427.6550249466,3.5216,3.5522,3.5216,3.5522,800427.655
2010-05-07 11:10:00,9.29,9.31,9.26,9.26,529341.8864338322,3.5522,3.5599,3.5408,3.5408,529341.8864
2010-05-07 11:15:00,9.26,9.39,9.26,9.28,1287241.6250890947,3.5408,3.5905,3.5408,3.5484,1287241.6251
2010-05-07 11:20:00,9.28,9.3,9.23,9.26,611546.6856735566,3.5484,3.5561,3.5293,3.5408,611546.6857
2010-05-07 11:25:00,9.25,9.26,9.19,9.2,400570.20669992873,3.5369,3.5408,3.514,3.5178,400570.2067
2010-05-07 11:30:00,9.2,9.2,9.12,9.16,612259.4440484676,3.5178,3.5178,3.4872,3.5025,612259.444
2010-05-07 11:35:00,9.15,9.21,9.15,9.19,666666.6666666666,3.4987,3.5216,3.4987,3.514,666666.6667
2010-05-07 11:40:00,9.19,9.25,9.18,9.25,501306.7236873367,3.514,3.5369,3.5102,3.5369,501306.7237
2010-05-07 11:45:00,9.25,9.3,9.23,9.28,519600.8553100499,3.5369,3.5561,3.5293,3.5484,519600.8553
2010-05-07 11:50:00,9.28,9.28,9.2,9.25,551437.3960560703,3.5484,3.5484,3.5178,3.5369,551437.3961
2010-05-07 11:55:00,9.24,9.26,9.2,9.23,401520.55119980994,3.5331,3.5408,3.5178,3.5293,401520.5512
2010-05-07 12:00:00,9.23,9.26,9.18,9.23,569018.7693038727,3.5293,3.5408,3.5102,3.5293,569018.7693
2010-05-07 12:05:00,9.23,9.27,9.22,9.26,425041.5775718698,3.5293,3.5446,3.5255,3.5408,425041.5776
2010-05-07 12:10:00,9.26,9.26,9.22,9.26,939890.7103825136,3.5408,3.5408,3.5255,3.5408,939890.7104
2010-05-07 12:15:00,9.26,9.28,9.23,9.24,1875504.870515562,3.5408,3.5484,3.5293,3.5331,1875504.8705
2010-05-07 12:20:00,9.24,9.24,9.19,9.19,1225706.8187217866,3.5331,3.5331,3.514,3.514,1225706.8187
2010-05-07 12:25:00,9.19,9.2,9.11,9.14,1738655.2625326682,3.514,3.5178,3.4834,3.4949,1738655.2625
2010-05-07 12:30:00,9.14,9.15,9.09,9.13,747445.9491565693,3.4949,3.4987,3.4758,3.491,747445.9492
2010-05-07 12:35:00,9.13,9.18,9.12,9.13,720361.1309099549,3.491,3.5102,3.4872,3.491,720361.1309
2010-05-07 12:40:00,9.13,9.17,9.13,9.14,336659.5390829176,3.491,3.5063,3.491,3.4949,336659.5391
2010-05-07 12:45:00,9.14,9.17,9.13,9.16,574245.6640532193,3.4949,3.5063,3.491,3.5025,574245.6641
2010-05-07 12:50:00,9.16,9.19,9.13,9.15,799477.3105250654,3.5025,3.514,3.491,3.4987,799477.3105
2010-05-07 12:55:00,9.15,9.17,9.13,9.13,751960.085531005,3.4987,3.5063,3.491,3.491,751960.0855
2010-05-07 13:00:00,9.13,9.15,9.13,9.14,613209.7885483488,3.491,3.4987,3.491,3.4949,613209.7885
2010-05-07 13:05:00,9.14,9.15,9.1,9.1,580660.4894274174,3.4949,3.4987,3.4796,3.4796,580660.4894
2010-05-07 13:10:00,9.1,9.12,9.07,9.1,594202.8985507246,3.4796,3.4872,3.4681,3.4796,594202.8986
2010-05-07 13:15:00,9.1,9.15,9.1,9.11,712283.2026609646,3.4796,3.4987,3.4796,3.4834,712283.2027
2010-05-07 13:20:00,9.11,9.13,9.11,9.11,231408.8857210739,3.4834,3.491,3.4834,3.4834,231408.8857
2010-05-07 13:25:00,9.1,9.13,9.09,9.1,693751.484913281,3.4796,3.491,3.4758,3.4796,693751.4849
2010-05-07 13:30:00,9.1,9.14,9.09,9.13,362556.4267046804,3.4796,3.4949,3.4758,3.491,362556.4267
2010-05-07 13:35:00,9.13,9.14,9.12,9.14,645046.3292943692,3.491,3.4949,3.4872,3.4949,645046.3293
2010-05-07 13:40:00,9.14,9.18,9.14,9.17,641720.123544785,3.4949,3.5102,3.4949,3.5063,641720.1235
2010-05-07 13:45:00,9.17,9.18,9.15,9.18,575196.0085531005,3.5063,3.5102,3.4987,3.5102,575196.0086
2010-05-07 13:50:00,9.18,9.18,9.15,9.15,223330.9574720836,3.5102,3.5102,3.4987,3.4987,223330.9575
2010-05-07 13:55:00,9.15,9.16,9.12,9.12,771679.7339035401,3.4987,3.5025,3.4872,3.4872,771679.7339
2010-05-07 14:00:00,9.12,9.15,9.11,9.12,499881.2069375149,3.4872,3.4987,3.4834,3.4872,499881.2069
2010-05-07 14:05:00,9.12,9.13,9.09,9.1,391304.347826087,3.4872,3.491,3.4758,3.4796,391304.3478
2010-05-07 14:10:00,9.1,9.11,9.06,9.07,480399.1446899501,3.4796,3.4834,3.4643,3.4681,480399.1447
2010-05-07 14:15:00,9.07,9.11,9.07,9.1,283915.4193395105,3.4681,3.4834,3.4681,3.4796,283915.4193
2010-05-07 14:20:00,9.11,9.11,9.09,9.09,248752.67284390592,3.4834,3.4834,3.4758,3.4758,248752.6728
2010-05-07 14:25:00,9.09,9.09,9.05,9.05,754811.1190306486,3.4758,3.4758,3.4605,3.4605,754811.119
2010-05-07 14:30:00,9.05,9.07,9.05,9.07,354716.0845806605,3.4605,3.4681,3.4605,3.4681,354716.0846
2010-05-07 14:35:00,9.07,9.13,9.06,9.11,1749346.6381563316,3.4681,3.491,3.4643,3.4834,1749346.6382
2010-05-07 14:40:00,9.11,9.18,9.1,9.17,2385127.10857686,3.4834,3.5102,3.4796,3.5063,2385127.1086
2010-05-07 14:45:00,9.17,9.17,9.12,9.13,989546.2105013068,3.5063,3.5063,3.4872,3.491,989546.2105
2010-05-07 14:50:00,9.12,9.13,9.09,9.1,555713.9463055357,3.4872,3.491,3.4758,3.4796,555713.9463
2010-05-07 14:55:00,9.11,9.12,9.09,9.11,467807.08006652415,3.4834,3.4872,3.4758,3.4834,467807.0801
2010-05-07 15:00:00,9.11,9.12,9.06,9.1,588738.4176764077,3.4834,3.4872,3.4643,3.4796,588738.4177
2010-05-07 15:05:00,9.1,9.11,9.05,9.05,568543.597053932,3.4796,3.4834,3.4605,3.4605,568543.5971
2010-05-07 15:10:00,9.05,9.06,9.02,9.03,708481.8246614398,3.4605,3.4643,3.449,3.4528,708481.8247
2010-05-07 15:15:00,9.03,9.07,9.01,9.07,578997.3865526253,3.4528,3.4681,3.4452,3.4681,578997.3866
2010-05-07 15:20:00,9.07,9.11,9.06,9.09,668804.9417913994,3.4681,3.4834,3.4643,3.4758,668804.9418
2010-05-07 15:25:00,9.09,9.09,9.04,9.04,924210.0261344736,3.4758,3.4758,3.4566,3.4566,924210.0261
2010-05-07 15:30:00,9.04,9.05,8.99,9.0,2202423.378474697,3.4566,3.4605,3.4375,3.4413,2202423.3785
2010-05-07 15:35:00,9.0,9.05,9.0,9.01,1674744.594915657,3.4413,3.4605,3.4413,3.4452,1674744.5949
2010-05-07 15:40:00,9.02,9.09,9.01,9.06,1742931.8127821337,3.449,3.4758,3.4452,3.4643,1742931.8128
2010-05-07 15:45:00,9.06,9.12,9.02,9.05,1566880.49417914,3.4643,3.4872,3.449,3.4605,1566880.4942
2010-05-07 15:50:00,9.05,9.06,9.02,9.02,1765264.908529342,3.4605,3.4643,3.449,3.449,1765264.9085
2010-05-07 15:55:00,9.02,9.07,9.02,9.03,2752672.843905916,3.449,3.4681,3.449,3.4528,2752672.8439
2010-05-10 09:30:00,9.52,9.58,9.49,9.58,1583036.3506771205,3.6402,3.6631,3.6287,3.6631,1583036.3507
2010-05-10 09:35:00,9.57,9.61,9.55,9.58,1240912.330719886,3.6593,3.6746,3.6516,3.6631,1240912.3307
2010-05-10 09:40:00,9.58,9.59,9.47,9.52,1967450.7008790688,3.6631,3.6669,3.6211,3.6402,1967450.7009
2010-05-10 09:45:00,9.52,9.57,9.47,9.52,2058683.7728676645,3.6402,3.6593,3.6211,3.6402,2058683.7729
2010-05-10 09:50:00,9.53,9.54,9.5,9.51,769066.2865288667,3.644,3.6478,3.6325,3.6364,769066.2865
2010-05-10 09:55:00,9.51,9.52,9.47,9.49,1454739.8431931576,3.6364,3.6402,3.6211,3.6287,1454739.8432
2010-05-10 10:00:00,9.48,9.5,9.47,9.48,571869.8028035163,3.6249,3.6325,3.6211,3.6249,571869.8028
2010-05-10 10:05:00,9.48,9.5,9.44,9.44,1040389.6412449512,3.6249,3.6325,3.6096,3.6096,1040389.6412
2010-05-10 10:10:00,9.44,9.5,9.43,9.48,908766.928011404,3.6096,3.6325,3.6058,3.6249,908766.928
2010-05-10 10:15:00,9.48,9.5,9.45,9.47,456878.1183178903,3.6249,3.6325,3.6134,3.6211,456878.1183
2010-05-10 10:20:00,9.48,9.49,9.44,9.45,842955.5713946306,3.6249,3.6287,3.6096,3.6134,842955.5714
2010-05-10 10:25:00,9.45,9.45,9.4,9.41,839629.3656450463,3.6134,3.6134,3.5943,3.5981,839629.3656
2010-05-10 10:30:00,9.41,9.45,9.41,9.42,684960.7982893799,3.5981,3.6134,3.5981,3.6019,684960.7983
2010-05-10 10:35:00,9.42,9.43,9.4,9.42,592777.3818009029,3.6019,3.6058,3.5943,3.6019,592777.3818
2010-05-10 10:40:00,9.42,9.43,9.38,9.39,584224.281301972,3.6019,3.6058,3.5866,3.5905,584224.2813
2010-05-10 10:45:00,9.39,9.4,9.37,9.4,661914.9441672607,3.5905,3.5943,3.5828,3.5943,661914.9442
2010-05-10 10:50:00,9.4,9.4,9.37,9.4,528866.7141838917,3.5943,3.5943,3.5828,3.5943,528866.7142
2010-05-10 10:55:00,9.4,9.4,9.37,9.39,553575.6711808031,3.5943,3.5943,3.5828,3.5905,553575.6712
2010-05-10 11:00:00,9.39,9.44,9.39,9.42,587550.4870515562,3.5905,3.6096,3.5905,3.6019,587550.4871
2010-05-10 11:05:00,9.43,9.44,9.42,9.42,282489.9025896888,3.6058,3.6096,3.6019,3.6019,282489.9026
2010-05-10 11:10:00,9.42,9.43,9.39,9.39,400570.20669992873,3.6019,3.6058,3.5905,3.5905,400570.2067
2010-05-10 11:15:00,9.4,9.41,9.37,9.39,669992.8724162509,3.5943,3.5981,3.5828,3.5905,669992.8724
2010-05-10 11:20:00,9.39,9.4,9.37,9.39,544309.8123069613,3.5905,3.5943,3.5828,3.5905,544309.8123
2010-05-10 11:25:00,9.39,9.42,9.39,9.42,342361.6060822048,3.5905,3.6019,3.5905,3.6019,342361.6061
2010-05-10 11:30:00,9.42,9.43,9.4,9.43,461867.4269422666,3.6019,3.6058,3.5943,3.6058,461867.4269
2010-05-10 11:35:00,9.43,9.43,9.39,9.42,607745.3076740318,3.6058,3.6058,3.5905,3.6019,607745.3077
2010-05-10 11:40:00,9.42,9.42,9.39,9.4,255167.49821810407,3.6019,3.6019,3.5905,3.5943,255167.4982
2010-05-10 11:45:00,9.4,9.42,9.4,9.41,376098.8358279877,3.5943,3.6019,3.5943,3.5981,376098.8358
2010-05-10 11:50:00,9.4,9.44,9.4,9.43,695889.7600380138,3.5943,3.6096,3.5943,3.6058,695889.76
2010-05-10 11:55:00,9.43,9.44,9.43,9.44,462342.5991922072,3.6058,3.6096,3.6058,3.6096,462342.5992
2010-05-10 12:00:00,9.44,9.44,9.42,9.43,264670.9432169161,3.6096,3.6096,3.6019,3.6058,264670.9432
2010-05-10 12:05:00,9.44,9.45,9.42,9.44,522927.0610596341,3.6096,3.6134,3.6019,3.6096,522927.0611
2010-05-10 12:10:00,9.44,9.45,9.42,9.44,412687.0990734141,3.6096,3.6134,3.6019,3.6096,412687.0991
2010-05-10 12:15:00,9.44,9.46,9.42,9.43,277263.0078403421,3.6096,3.6172,3.6019,3.6058,277263.0078
2010-05-10 12:20:00,9.44,9.44,9.41,9.41,416488.4770729389,3.6096,3.6096,3.5981,3.5981,416488.4771
2010-05-10 12:25:00,9.41,9.42,9.39,9.39,438821.5728201473,3.5981,3.6019,3.5905,3.5905,438821.5728
2010-05-10 12:30:00,9.4,9.41,9.38,9.39,435020.1948206225,3.5943,3.5981,3.5866,3.5905,435020.1948
2010-05-10 12:35:00,9.39,9.42,9.39,9.4,250890.94796863865,3.5905,3.6019,3.5905,3.5943,250890.948
2010-05-10 12:40:00,9.4,9.4,9.37,9.38,318365.4074602043,3.5943,3.5943,3.5828,3.5866,318365.4075
2010-05-10 12:45:00,9.38,9.4,9.37,9.4,193395.1057258256,3.5866,3.5943,3.5828,3.5943,193395.1057
2010-05-10 12:50:00,9.4,9.42,9.39,9.41,377286.7664528392,3.5943,3.6019,3.5905,3.5981,377286.7665
2010-05-10 12:55:00,9.41,9.41,9.39,9.4,205511.998099311,3.5981,3.5981,3.5905,3.5943,205511.9981
2010-05-10 13:00:00,9.4,9.4,9.38,9.38,234259.9192207175,3.5943,3.5943,3.5866,3.5866,234259.9192
2010-05-10 13:05:00,9.38,9.39,9.35,9.37,752197.6716559753,3.5866,3.5905,3.5752,3.5828,752197.6717
2010-05-10 13:10:00,9.37,9.39,9.35,9.36,491565.6925635543,3.5828,3.5905,3.5752,3.579,491565.6926
2010-05-10 13:15:00,9.35,9.38,9.34,9.37,380612.9722024234,3.5752,3.5866,3.5713,3.5828,380612.9722
2010-05-10 13:20:00,9.37,9.38,9.35,9.36,292943.692088382,3.5828,3.5866,3.5752,3.579,292943.6921
2010-05-10 13:25:00,9.36,9.38,9.35,9.36,392492.27845093847,3.579,3.5866,3.5752,3.579,392492.2785
2010-05-10 13:30:00,9.37,9.38,9.36,9.38,307674.0318365408,3.5828,3.5866,3.579,3.5866,307674.0318
2010-05-10 13:35:00,9.38,9.39,9.36,9.37,130197.19648372536,3.5866,3.5905,3.579,3.5828,130197.1965
2010-05-10 13:40:00,9.37,9.37,9.33,9.33,259444.0484675695,3.5828,3.5828,3.5675,3.5675,259444.0485
2010-05-10 13:45:00,9.34,9.37,9.32,9.36,460441.9101924448,3.5713,3.5828,3.5637,3.579,460441.9102
2010-05-10 13:50:00,9.36,9.37,9.35,9.35,222143.02684723213,3.579,3.5828,3.5752,3.5752,222143.0268
2010-05-10 13:55:00,9.35,9.37,9.33,9.34,296269.8978379663,3.5752,3.5828,3.5675,3.5713,296269.8978
2010-05-10 14:00:00,9.34,9.34,9.31,9.34,507246.37681159424,3.5713,3.5713,3.5599,3.5713,507246.3768
2010-05-10 14:05:00,9.34,9.36,9.33,9.36,258731.2900926586,3.5713,3.579,3.5675,3.579,258731.2901
2010-05-10 14:10:00,9.35,9.36,9.33,9.35,231646.4718460442,3.5752,3.579,3.5675,3.5752,231646.4718
2010-05-10 14:15:00,9.35,9.35,9.33,9.34,232121.6440959848,3.5752,3.5752,3.5675,3.5713,232121.6441
2010-05-10 14:20:00,9.34,9.39,9.34,9.38,379187.4554526016,3.5713,3.5905,3.5713,3.5866,379187.4555
2010-05-10 14:25:00,9.39,9.39,9.34,9.35,228320.26609646,3.5905,3.5905,3.5713,3.5752,228320.2661
2010-05-10 14:30:00,9.35,9.37,9.35,9.37,259681.6345925398,3.5752,3.5828,3.5752,3.5828,259681.6346
2010-05-10 14:35:00,9.37,9.38,9.33,9.33,405321.9291993348,3.5828,3.5866,3.5675,3.5675,405321.9292
2010-05-10 14:40:00,9.33,9.36,9.32,9.35,493703.967688287,3.5675,3.579,3.5637,3.5752,493703.9677
2010-05-10 14:45:00,9.35,9.36,9.34,9.35,241625.0890947969,3.5752,3.579,3.5713,3.5752,241625.0891
2010-05-10 14:50:00,9.34,9.37,9.34,9.36,314801.6155856498,3.5713,3.5828,3.5713,3.579,314801.6156
2010-05-10 14:55:00,9.36,9.38,9.36,9.37,294131.6227132336,3.579,3.5866,3.579,3.5828,294131.6227
2010-05-10 15:00:00,9.37,9.37,9.34,9.35,302922.3093371347,3.5828,3.5828,3.5713,3.5752,302922.3093
2010-05-10 15:05:00,9.34,9.37,9.32,9.33,554763.6018056546,3.5713,3.5828,3.5637,3.5675,554763.6018
2010-05-10 15:10:00,9.33,9.35,9.31,9.34,399619.86220004753,3.5675,3.5752,3.5599,3.5713,399619.8622
2010-05-10 15:15:00,9.34,9.36,9.31,9.33,639581.8484200523,3.5713,3.579,3.5599,3.5675,639581.8484
2010-05-10 15:20:00,9.33,9.36,9.32,9.36,247802.32834402472,3.5675,3.579,3.5637,3.579,247802.3283
2010-05-10 15:25:00,9.35,9.37,9.34,9.35,438821.5728201473,3.5752,3.5828,3.5713,3.5752,438821.5728
2010-05-10 15:30:00,9.35,9.36,9.33,9.34,382038.4889522452,3.5752,3.579,3.5675,3.5713,382038.489
2010-05-10 15:35:00,9.34,9.37,9.34,9.37,425991.92207175103,3.5713,3.5828,3.5713,3.5828,425991.9221
2010-05-10 15:40:00,9.37,9.37,9.35,9.36,560465.6688049418,3.5828,3.5828,3.5752,3.579,560465.6688
2010-05-10 15:45:00,9.36,9.37,9.35,9.37,1048705.1556189118,3.579,3.5828,3.5752,3.5828,1048705.1556
2010-05-10 15:50:00,9.37,9.39,9.37,9.39,1733903.540033262,3.5828,3.5905,3.5828,3.5905,1733903.54
2010-05-10 15:55:00,9.39,9.41,9.39,9.41,2496555.001187931,3.5905,3.5981,3.5905,3.5981,2496555.0012
2010-05-11 09:30:00,9.31,9.35,9.25,9.27,611546.6856735566,3.5599,3.5752,3.5369,3.5446,611546.6857
2010-05-11 09:35:00,9.27,9.32,9.27,9.31,535519.1256830601,3.5446,3.5637,3.5446,3.5599,535519.1257
2010-05-11 09:40:00,9.31,9.33,9.29,9.32,591589.4511760513,3.5599,3.5675,3.5522,3.5637,591589.4512
2010-05-11 09:45:00,9.32,9.41,9.32,9.39,918983.1313851272,3.5637,3.5981,3.5637,3.5905,918983.1314
2010-05-11 09:50:00,9.39,9.44,9.39,9.4,633404.6091708244,3.5905,3.6096,3.5905,3.5943,633404.6092
2010-05-11 09:55:00,9.4,9.45,9.38,9.44,1371347.1133285817,3.5943,3.6134,3.5866,3.6096,1371347.1133
2010-05-11 10:00:00,9.44,9.46,9.38,9.39,707293.8940365883,3.6096,3.6172,3.5866,3.5905,707293.894
2010-05-11 10:05:00,9.4,9.4,9.37,9.39,405559.515324305,3.5943,3.5943,3.5828,3.5905,405559.5153
2010-05-11 10:10:00,9.4,9.42,9.39,9.39,457353.2905678309,3.5943,3.6019,3.5905,3.5905,457353.2906
2010-05-11 10:15:00,9.39,9.42,9.38,9.38,273699.2159657876,3.5905,3.6019,3.5866,3.5866,273699.216
2010-05-11 10:20:00,9.38,9.42,9.37,9.42,343074.3644571157,3.5866,3.6019,3.5828,3.6019,343074.3645
2010-05-11 10:25:00,9.41,9.44,9.4,9.43,505820.8600617724,3.5981,3.6096,3.5943,3.6058,505820.8601
2010-05-11 10:30:00,9.43,9.44,9.41,9.44,497505.34568781184,3.6058,3.6096,3.5981,3.6096,497505.3457
2010-05-11 10:35:00,9.44,9.48,9.43,9.48,690425.2791636968,3.6096,3.6249,3.6058,3.6249,690425.2792
2010-05-11 10:40:00,9.49,9.5,9.45,9.46,481349.4891898313,3.6287,3.6325,3.6134,3.6172,481349.4892
2010-05-11 10:45:00,9.46,9.47,9.45,9.46,254217.1537182229,3.6172,3.6211,3.6134,3.6172,254217.1537
2010-05-11 10:50:00,9.46,9.46,9.42,9.43,212164.40959847943,3.6172,3.6172,3.6019,3.6058,212164.4096
2010-05-11 10:55:00,9.43,9.44,9.42,9.42,101211.68923734856,3.6058,3.6096,3.6019,3.6019,101211.6892
2010-05-11 11:00:00,9.42,9.46,9.42,9.45,258256.117842718,3.6019,3.6172,3.6019,3.6134,258256.1178
2010-05-11 11:05:00,9.44,9.46,9.44,9.46,214065.09859824184,3.6096,3.6172,3.6096,3.6172,214065.0986
2010-05-11 11:10:00,9.46,9.48,9.44,9.48,219767.16559752912,3.6172,3.6249,3.6096,3.6249,219767.1656
2010-05-11 11:15:00,9.48,9.48,9.44,9.48,327868.8524590164,3.6249,3.6249,3.6096,3.6249,327868.8525
2010-05-11 11:20:00,9.47,9.48,9.47,9.47,343074.3644571157,3.6211,3.6249,3.6211,3.6211,343074.3645
2010-05-11 11:25:00,9.47,9.52,9.47,9.52,498218.1040627228,3.6211,3.6402,3.6211,3.6402,498218.1041
2010-05-11 11:30:00,9.52,9.53,9.51,9.53,632691.8507959135,3.6402,3.644,3.6364,3.644,632691.8508
2010-05-11 11:35:00,9.53,9.56,9.52,9.55,731052.5065336184,3.644,3.6555,3.6402,3.6516,731052.5065
2010-05-11 11:40:00,9.55,9.55,9.53,9.55,522927.0610596341,3.6516,3.6516,3.644,3.6516,522927.0611
2010-05-11 11:45:00,9.55,9.55,9.52,9.53,257068.18721786648,3.6516,3.6516,3.6402,3.644,257068.1872
2010-05-11 11:50:00,9.53,9.53,9.51,9.53,361606.0822047992,3.644,3.644,3.6364,3.644,361606.0822
2010-05-11 11:55:00,9.52,9.54,9.51,9.52,158469.94535519127,3.6402,3.6478,3.6364,3.6402,158469.9454
2010-05-11 12:00:00,9.53,9.55,9.52,9.53,143502.01948206226,3.644,3.6516,3.6402,3.644,143502.0195
2010-05-11 12:05:00,9.53,9.56,9.53,9.55,276312.6633404609,3.644,3.6555,3.644,3.6516,276312.6633
2010-05-11 12:10:00,9.55,9.56,9.54,9.56,221192.68234735093,3.6516,3.6555,3.6478,3.6555,221192.6823
2010-05-11 12:15:00,9.55,9.57,9.54,9.55,188643.3832264196,3.6516,3.6593,3.6478,3.6516,188643.3832
2010-05-11 12:20:00,9.54,9.55,9.52,9.52,196483.72535043955,3.6478,3.6516,3.6402,3.6402,196483.7254
2010-05-11 12:25:00,9.52,9.53,9.51,9.53,205036.8258493704,3.6402,3.644,3.6364,3.644,205036.8258
2010-05-11 12:30:00,9.53,9.53,9.51,9.53,162271.3233547161,3.644,3.644,3.6364,3.644,162271.3234
2010-05-11 12:35:00,9.53,9.53,9.5,9.51,126395.81848420051,3.644,3.644,3.6325,3.6364,126395.8185
2010-05-11 12:40:00,9.5,9.55,9.5,9.54,287479.2112140651,3.6325,3.6516,3.6325,3.6478,287479.2112
2010-05-11 12:45:00,9.54,9.55,9.52,9.54,140888.57210738893,3.6478,3.6516,3.6402,3.6478,140888.5721
2010-05-11 12:50:00,9.54,9.55,9.52,9.53,226181.99097172727,3.6478,3.6516,3.6402,3.644,226181.991
2010-05-11 12:55:00,9.53,9.54,9.52,9.54,304347.82608695654,3.644,3.6478,3.6402,3.6478,304347.8261
2010-05-11 13:00:00,9.53,9.55,9.53,9.54,348538.84533143265,3.644,3.6516,3.644,3.6478,348538.8453
2010-05-11 13:05:00,9.54,9.56,9.53,9.56,175576.146353053,3.6478,3.6555,3.644,3.6555,175576.1464
2010-05-11 13:10:00,9.56,9.57,9.55,9.55,276312.6633404609,3.6555,3.6593,3.6516,3.6516,276312.6633
2010-05-11 13:15:00,9.56,9.57,9.55,9.55,157994.77310525067,3.6555,3.6593,3.6516,3.6516,157994.7731
2010-05-11 13:20:00,9.55,9.56,9.55,9.56,158945.11760513188,3.6516,3.6555,3.6516,3.6555,158945.1176
2010-05-11 13:25:00,9.56,9.56,9.55,9.55,128534.09360893324,3.6555,3.6555,3.6516,3.6516,128534.0936
2010-05-11 13:30:00,9.55,9.56,9.54,9.55,176288.9047279639,3.6516,3.6555,3.6478,3.6516,176288.9047
2010-05-11 13:35:00,9.55,9.56,9.54,9.54,150867.1893561416,3.6516,3.6555,3.6478,3.6478,150867.1894
2010-05-11 13:40:00,9.54,9.56,9.54,9.55,224518.8880969352,3.6478,3.6555,3.6478,3.6516,224518.8881
2010-05-11 13:45:00,9.56,9.59,9.55,9.58,462817.7714421478,3.6555,3.6669,3.6516,3.6631,462817.7714
2010-05-11 13:50:00,9.58,9.6,9.56,9.58,265621.2877167973,3.6631,3.6708,3.6555,3.6631,265621.2877
2010-05-11 13:55:00,9.57,9.58,9.54,9.54,196721.31147540984,3.6593,3.6631,3.6478,3.6478,196721.3115
2010-05-11 14:00:00,9.55,9.57,9.54,9.56,124970.30173437872,3.6516,3.6593,3.6478,3.6555,124970.3017
2010-05-11 14:05:00,9.55,9.56,9.53,9.53,244713.7087194108,3.6516,3.6555,3.644,3.644,244713.7087
2010-05-11 14:10:00,9.53,9.54,9.51,9.52,176051.3186029936,3.644,3.6478,3.6364,3.6402,176051.3186
2010-05-11 14:15:00,9.52,9.53,9.5,9.51,210263.72059871705,3.6402,3.644,3.6325,3.6364,210263.7206
2010-05-11 14:20:00,9.51,9.53,9.5,9.5,290805.41696364933,3.6364,3.644,3.6325,3.6325,290805.417
2010-05-11 14:25:00,9.51,9.51,9.49,9.5,162271.3233547161,3.6364,3.6364,3.6287,3.6325,162271.3234
2010-05-11 14:30:00,9.5,9.5,9.47,9.47,283677.83321454027,3.6325,3.6325,3.6211,3.6211,283677.8332
2010-05-11 14:35:00,9.48,9.48,9.44,9.46,664528.391541934,3.6249,3.6249,3.6096,3.6172,664528.3915
2010-05-11 14:40:00,9.46,9.46,9.42,9.44,558564.9798051794,3.6172,3.6172,3.6019,3.6096,558564.9798
2010-05-11 14:45:00,9.44,9.46,9.44,9.46,549299.1209313376,3.6096,3.6172,3.6096,3.6172,549299.1209
2010-05-11 14:50:00,9.46,9.46,9.43,9.44,463055.3575671181,3.6172,3.6172,3.6058,3.6096,463055.3576
2010-05-11 14:55:00,9.44,9.44,9.41,9.42,523877.40555951535,3.6096,3.6096,3.5981,3.6019,523877.4056
2010-05-11 15:00:00,9.42,9.42,9.37,9.41,790686.6239011642,3.6019,3.6019,3.5828,3.5981,790686.6239
2010-05-11 15:05:00,9.41,9.42,9.4,9.41,237823.71109527204,3.5981,3.6019,3.5943,3.5981,237823.7111
2010-05-11 15:10:00,9.41,9.44,9.4,9.43,331907.81658351154,3.5981,3.6096,3.5943,3.6058,331907.8166
2010-05-11 15:15:00,9.43,9.43,9.39,9.39,434545.0225706819,3.6058,3.6058,3.5905,3.5905,434545.0226
2010-05-11 15:20:00,9.39,9.43,9.39,9.42,367070.56307911617,3.5905,3.6058,3.5905,3.6019,367070.5631
2010-05-11 15:25:00,9.42,9.44,9.42,9.43,167260.63197909243,3.6019,3.6096,3.6019,3.6058,167260.632
2010-05-11 15:30:00,9.43,9.43,9.41,9.43,263245.42646709434,3.6058,3.6058,3.5981,3.6058,263245.4265
2010-05-11 15:35:00,9.43,9.45,9.42,9.44,351627.46495604655,3.6058,3.6134,3.6019,3.6096,351627.465
2010-05-11 15:40:00,9.44,9.46,9.44,9.45,682347.3509147066,3.6096,3.6172,3.6096,3.6134,682347.3509
2010-05-11 15:45:00,9.45,9.47,9.45,9.46,750059.3965312426,3.6134,3.6211,3.6134,3.6172,750059.3965
2010-05-11 15:50:00,9.46,9.46,9.42,9.44,607745.3076740318,3.6172,3.6172,3.6019,3.6096,607745.3077
2010-05-11 15:55:00,9.44,9.44,9.42,9.42,890947.9686386315,3.6096,3.6096,3.6019,3.6019,890947.9686
2010-05-12 09:30:00,9.48,9.51,9.43,9.45,818246.6143977192,3.6249,3.6364,3.6058,3.6134,818246.6144
2010-05-12 09:35:00,9.46,9.47,9.42,9.44,567355.6664290805,3.6172,3.6211,3.6019,3.6096,567355.6664
2010-05-12 09:40:00,9.45,9.45,9.41,9.42,401520.55119980994,3.6134,3.6134,3.5981,3.6019,401520.5512
2010-05-12 09:45:00,9.42,9.43,9.4,9.42,409836.0655737705,3.6019,3.6058,3.5943,3.6019,409836.0656
2010-05-12 09:50:00,9.42,9.42,9.37,9.38,396056.070325493,3.6019,3.6019,3.5828,3.5866,396056.0703
2010-05-12 09:55:00,9.38,9.44,9.38,9.44,442860.5369446424,3.5866,3.6096,3.5866,3.6096,442860.5369
2010-05-12 10:00:00,9.44,9.45,9.43,9.44,476360.180565455,3.6096,3.6134,3.6058,3.6096,476360.1806
2010-05-12 10:05:00,9.45,9.45,9.42,9.44,523877.40555951535,3.6134,3.6134,3.6019,3.6096,523877.4056
2010-05-12 10:10:00,9.44,9.44,9.4,9.4,361130.90995485865,3.6096,3.6096,3.5943,3.5943,361130.91
2010-05-12 10:15:00,9.4,9.42,9.39,9.4,396056.070325493,3.5943,3.6019,3.5905,3.5943,396056.0703
2010-05-12 10:20:00,9.4,9.42,9.39,9.4,329294.3692088382,3.5943,3.6019,3.5905,3.5943,329294.3692
2010-05-12 10:25:00,9.41,9.42,9.4,9.42,264670.9432169161,3.5981,3.6019,3.5943,3.6019,264670.9432
2010-05-12 10:30:00,9.41,9.43,9.4,9.41,337372.2974578285,3.5981,3.6058,3.5943,3.5981,337372.2975
2010-05-12 10:35:00,9.41,9.42,9.37,9.38,325492.9912093134,3.5981,3.6019,3.5828,3.5866,325492.9912
2010-05-12 10:40:00,9.38,9.4,9.37,9.39,184842.00522689475,3.5866,3.5943,3.5828,3.5905,184842.0052
2010-05-12 10:45:00,9.39,9.41,9.39,9.39,361368.49607982894,3.5905,3.5981,3.5905,3.5905,361368.4961
2010-05-12 10:50:00,9.39,9.39,9.38,9.38,204561.6535994298,3.5905,3.5905,3.5866,3.5866,204561.6536
2010-05-12 10:55:00,9.37,9.41,9.37,9.39,199097.17272511285,3.5828,3.5981,3.5828,3.5905,199097.1727
2010-05-12 11:00:00,9.39,9.41,9.39,9.39,459253.97956759325,3.5905,3.5981,3.5905,3.5905,459253.9796
2010-05-12 11:05:00,9.39,9.42,9.39,9.4,415062.9603231172,3.5905,3.6019,3.5905,3.5943,415062.9603
2010-05-12 11:10:00,9.4,9.41,9.39,9.4,196246.13922546923,3.5943,3.5981,3.5905,3.5943,196246.1392
2010-05-12 11:15:00,9.4,9.4,9.38,9.39,267521.9767165598,3.5943,3.5943,3.5866,3.5905,267521.9767
2010-05-12 11:20:00,9.39,9.39,9.37,9.37,264670.9432169161,3.5905,3.5905,3.5828,3.5828,264670.9432
2010-05-12 11:25:00,9.37,9.39,9.36,9.37,485150.8671893561,3.5828,3.5905,3.579,3.5828,485150.8672
2010-05-12 11:30:00,9.37,9.39,9.37,9.37,296032.311712996,3.5828,3.5905,3.5828,3.5828,296032.3117
2010-05-12 11:35:00,9.38,9.39,9.37,9.38,235447.84984556903,3.5866,3.5905,3.5828,3.5866,235447.8498
2010-05-12 11:40:00,9.38,9.39,9.37,9.39,289379.9002138275,3.5866,3.5905,3.5828,3.5905,289379.9002
2010-05-12 11:45:00,9.39,9.4,9.37,9.37,298883.3452126396,3.5905,3.5943,3.5828,3.5828,298883.3452
2010-05-12 11:50:00,9.37,9.39,9.36,9.38,343549.53670705634,3.5828,3.5905,3.579,3.5866,343549.5367
2010-05-12 11:55:00,9.38,9.41,9.37,9.41,192919.93347588505,3.5866,3.5981,3.5828,3.5981,192919.9335
2010-05-12 12:00:00,9.41,9.42,9.4,9.41,198146.82822523164,3.5981,3.6019,3.5943,3.5981,198146.8282
2010-05-12 12:05:00,9.4,9.41,9.4,9.4,167023.04585412212,3.5943,3.5981,3.5943,3.5943,167023.0459
2010-05-12 12:10:00,9.4,9.42,9.4,9.4,175576.146353053,3.5943,3.6019,3.5943,3.5943,175576.1464
2010-05-12 12:15:00,9.41,9.43,9.4,9.42,226657.16322166787,3.5981,3.6058,3.5943,3.6019,226657.1632
2010-05-12 12:20:00,9.42,9.43,9.4,9.41,198859.58660014256,3.6019,3.6058,3.5943,3.5981,198859.5866
2010-05-12 12:25:00,9.41,9.43,9.4,9.43,136136.8496079829,3.5981,3.6058,3.5943,3.6058,136136.8496
2010-05-12 12:30:00,9.43,9.44,9.4,9.4,300784.034212402,3.6058,3.6096,3.5943,3.5943,300784.0342
2010-05-12 12:35:00,9.41,9.42,9.4,9.42,132573.05773342837,3.5981,3.6019,3.5943,3.6019,132573.0577
2010-05-12 12:40:00,9.42,9.43,9.41,9.42,159657.87598004277,3.6019,3.6058,3.5981,3.6019,159657.876
2010-05-12 12:45:00,9.42,9.42,9.4,9.41,130672.36873366596,3.6019,3.6019,3.5943,3.5981,130672.3687
2010-05-12 12:50:00,9.41,9.41,9.39,9.41,184842.00522689475,3.5981,3.5981,3.5905,3.5981,184842.0052
2010-05-12 12:55:00,9.41,9.43,9.41,9.42,231884.0579710145,3.5981,3.6058,3.5981,3.6019,231884.058
2010-05-12 13:00:00,9.42,9.43,9.41,9.43,290330.2447137087,3.6019,3.6058,3.5981,3.6058,290330.2447
2010-05-12 13:05:00,9.43,9.45,9.43,9.43,369684.0104537895,3.6058,3.6134,3.6058,3.6058,369684.0105
2010-05-12 13:10:00,9.43,9.45,9.43,9.44,223330.9574720836,3.6058,3.6134,3.6058,3.6096,223330.9575
2010-05-12 13:15:00,9.44,9.46,9.44,9.45,287479.2112140651,3.6096,3.6172,3.6096,3.6134,287479.2112
2010-05-12 13:20:00,9.45,9.46,9.43,9.43,145877.88073176527,3.6134,3.6172,3.6058,3.6058,145877.8807
2010-05-12 13:25:00,9.43,9.44,9.42,9.44,242813.0197196484,3.6058,3.6096,3.6019,3.6096,242813.0197
2010-05-12 13:30:00,9.43,9.44,9.42,9.42,378237.1109527204,3.6058,3.6096,3.6019,3.6019,378237.111
2010-05-12 13:35:00,9.42,9.43,9.41,9.42,175100.97410311238,3.6019,3.6058,3.5981,3.6019,175100.9741
2010-05-12 13:40:00,9.42,9.42,9.4,9.42,396768.8287004039,3.6019,3.6019,3.5943,3.6019,396768.8287
2010-05-12 13:45:00,9.42,9.43,9.42,9.43,197671.65597529104,3.6019,3.6058,3.6019,3.6058,197671.656
2010-05-12 13:50:00,9.43,9.43,9.42,9.42,181515.79947731053,3.6058,3.6058,3.6019,3.6019,181515.7995
2010-05-12 13:55:00,9.42,9.42,9.4,9.42,318365.4074602043,3.6019,3.6019,3.5943,3.6019,318365.4075
2010-05-12 14:00:00,9.42,9.43,9.41,9.42,104537.89498693276,3.6019,3.6058,3.5981,3.6019,104537.895
2010-05-12 14:05:00,9.42,9.44,9.41,9.42,378712.28320266097,3.6019,3.6096,3.5981,3.6019,378712.2832
2010-05-12 14:10:00,9.42,9.44,9.42,9.43,102637.20598717035,3.6019,3.6096,3.6019,3.6058,102637.206
2010-05-12 14:15:00,9.43,9.46,9.43,9.45,122119.2682347351,3.6058,3.6172,3.6058,3.6134,122119.2682
2010-05-12 14:20:00,9.45,9.46,9.44,9.45,221430.2684723212,3.6134,3.6172,3.6096,3.6134,221430.2685
2010-05-12 14:25:00,9.46,9.46,9.45,9.45,116417.20123544784,3.6172,3.6172,3.6134,3.6134,116417.2012
2010-05-12 14:30:00,9.45,9.47,9.45,9.46,270848.182466144,3.6134,3.6211,3.6134,3.6172,270848.1825
2010-05-12 14:35:00,9.46,9.46,9.44,9.45,218579.2349726776,3.6172,3.6172,3.6096,3.6134,218579.235
2010-05-12 14:40:00,9.44,9.46,9.44,9.45,176288.9047279639,3.6096,3.6172,3.6096,3.6134,176288.9047
2010-05-12 14:45:00,9.45,9.47,9.45,9.46,163934.4262295082,3.6134,3.6211,3.6134,3.6172,163934.4262
2010-05-12 14:50:00,9.46,9.47,9.44,9.45,210026.1344737468,3.6172,3.6211,3.6096,3.6134,210026.1345
2010-05-12 14:55:00,9.45,9.46,9.45,9.45,153955.80898075554,3.6134,3.6172,3.6134,3.6134,153955.809
2010-05-12 15:00:00,9.45,9.47,9.45,9.47,313851.2710857686,3.6134,3.6211,3.6134,3.6211,313851.2711
2010-05-12 15:05:00,9.47,9.48,9.45,9.45,641244.9512948444,3.6211,3.6249,3.6134,3.6134,641244.9513
2010-05-12 15:10:00,9.45,9.45,9.44,9.45,174388.21572820147,3.6134,3.6134,3.6096,3.6134,174388.2157
2010-05-12 15:15:00,9.44,9.46,9.44,9.45,225706.8187217867,3.6096,3.6172,3.6096,3.6134,225706.8187
2010-05-12 15:20:00,9.45,9.45,9.42,9.42,274887.14659063914,3.6134,3.6134,3.6019,3.6019,274887.1466
2010-05-12 15:25:00,9.43,9.44,9.42,9.44,463292.9436920884,3.6058,3.6096,3.6019,3.6096,463292.9437
2010-05-12 15:30:00,9.44,9.46,9.44,9.44,554288.429555714,3.6096,3.6172,3.6096,3.6096,554288.4296
2010-05-12 15:35:00,9.45,9.45,9.43,9.44,348301.2592064624,3.6134,3.6134,3.6058,3.6096,348301.2592
2010-05-12 15:40:00,9.44,9.46,9.44,9.44,751247.3271560941,3.6096,3.6172,3.6096,3.6096,751247.3272
2010-05-12 15:45:00,9.45,9.47,9.44,9.46,530529.8170586838,3.6134,3.6211,3.6096,3.6172,530529.8171
2010-05-12 15:50:00,9.46,9.48,9.46,9.48,815157.9947731053,3.6172,3.6249,3.6172,3.6249,815157.9948
2010-05-12 15:55:00,9.48,9.48,9.45,9.47,1377524.3525778097,3.6249,3.6249,3.6134,3.6211,1377524.3526
2010-05-13 09:30:00,9.75,9.81,9.68,9.78,2172249.940603469,3.7281,3.7511,3.7014,3.7396,2172249.9406
2010-05-13 09:35:00,9.78,9.78,9.68,9.74,2303159.895462105,3.7396,3.7396,3.7014,3.7243,2303159.8955
2010-05-13 09:40:00,9.74,9.75,9.7,9.74,1508909.4796863864,3.7243,3.7281,3.709,3.7243,1508909.4797
2010-05-13 09:45:00,9.74,9.75,9.7,9.74,1071038.2513661203,3.7243,3.7281,3.709,3.7243,1071038.2514
2010-05-13 09:50:00,9.74,9.74,9.71,9.72,805416.9636493229,3.7243,3.7243,3.7128,3.7166,805416.9636
2010-05-13 09:55:00,9.72,9.73,9.69,9.7,965074.8396293656,3.7166,3.7205,3.7052,3.709,965074.8396
2010-05-13 10:00:00,9.7,9.71,9.66,9.68,913281.06438584,3.709,3.7128,3.6937,3.7014,913281.0644
2010-05-13 10:05:00,9.69,9.69,9.64,9.67,950819.6721311476,3.7052,3.7052,3.6861,3.6975,950819.6721
2010-05-13 10:10:00,9.66,9.69,9.64,9.69,594678.0708006653,3.6937,3.7052,3.6861,3.7052,594678.0708
2010-05-13 10:15:00,9.69,9.71,9.69,9.71,447612.25944404845,3.7052,3.7128,3.7052,3.7128,447612.2594
2010-05-13 10:20:00,9.71,9.73,9.68,9.72,794963.1741506297,3.7128,3.7205,3.7014,3.7166,794963.1742
2010-05-13 10:25:00,9.73,9.73,9.7,9.72,383939.1779520076,3.7205,3.7205,3.709,3.7166,383939.178
2010-05-13 10:30:00,9.72,9.74,9.71,9.73,512948.4438108815,3.7166,3.7243,3.7128,3.7205,512948.4438
2010-05-13 10:35:00,9.73,9.74,9.72,9.74,269185.07959135185,3.7205,3.7243,3.7166,3.7243,269185.0796
2010-05-13 10:40:00,9.74,9.77,9.74,9.75,795438.3464005702,3.7243,3.7358,3.7243,3.7281,795438.3464
2010-05-13 10:45:00,9.74,9.75,9.72,9.72,476835.3528153956,3.7243,3.7281,3.7166,3.7166,476835.3528
2010-05-13 10:50:00,9.72,9.73,9.71,9.71,616535.9942979331,3.7166,3.7205,3.7128,3.7128,616535.9943
2010-05-13 10:55:00,9.71,9.72,9.68,9.69,536231.8840579711,3.7128,3.7166,3.7014,3.7052,536231.8841
2010-05-13 11:00:00,9.69,9.7,9.66,9.69,604419.1019244476,3.7052,3.709,3.6937,3.7052,604419.1019
2010-05-13 11:05:00,9.69,9.74,9.69,9.72,1530767.4031836542,3.7052,3.7243,3.7052,3.7166,1530767.4032
2010-05-13 11:10:00,9.72,9.74,9.72,9.73,343311.950582086,3.7166,3.7243,3.7166,3.7205,343311.9506
2010-05-13 11:15:00,9.72,9.74,9.71,9.72,649085.2934188644,3.7166,3.7243,3.7128,3.7166,649085.2934
2010-05-13 11:20:00,9.72,9.73,9.71,9.72,484438.10881444527,3.7166,3.7205,3.7128,3.7166,484438.1088
2010-05-13 11:25:00,9.72,9.74,9.72,9.74,547398.4319315752,3.7166,3.7243,3.7166,3.7243,547398.4319
2010-05-13 11:30:00,9.74,9.74,9.72,9.74,607745.3076740318,3.7243,3.7243,3.7166,3.7243,607745.3077
2010-05-13 11:35:00,9.74,9.74,9.71,9.72,739368.020907579,3.7243,3.7243,3.7128,3.7166,739368.0209
2010-05-13 11:40:00,9.72,9.74,9.71,9.71,432644.33357091947,3.7166,3.7243,3.7128,3.7128,432644.3336
2010-05-13 11:45:00,9.71,9.72,9.71,9.72,287479.2112140651,3.7128,3.7166,3.7128,3.7166,287479.2112
2010-05-13 11:50:00,9.72,9.72,9.69,9.69,478023.2834402471,3.7166,3.7166,3.7052,3.7052,478023.2834
2010-05-13 11:55:00,9.69,9.71,9.68,9.68,549061.5348063674,3.7052,3.7128,3.7014,3.7014,549061.5348
2010-05-13 12:00:00,9.68,9.7,9.68,9.69,387978.1420765027,3.7014,3.709,3.7014,3.7052,387978.1421
2010-05-13 12:05:00,9.7,9.7,9.69,9.69,337609.8835827988,3.709,3.709,3.7052,3.7052,337609.8836
2010-05-13 12:10:00,9.69,9.7,9.68,9.69,166072.7013542409,3.7052,3.709,3.7014,3.7052,166072.7014
2010-05-13 12:15:00,9.69,9.69,9.67,9.68,535043.9534331196,3.7052,3.7052,3.6975,3.7014,535043.9534
2010-05-13 12:20:00,9.68,9.71,9.68,9.7,283202.6609645997,3.7014,3.7128,3.7014,3.709,283202.661
2010-05-13 12:25:00,9.7,9.72,9.7,9.71,440959.84794488,3.709,3.7166,3.709,3.7128,440959.8479
2010-05-13 12:30:00,9.71,9.74,9.71,9.73,514136.37443573296,3.7128,3.7243,3.7128,3.7205,514136.3744
2010-05-13 12:35:00,9.73,9.75,9.73,9.75,524590.1639344263,3.7205,3.7281,3.7205,3.7281,524590.1639
2010-05-13 12:40:00,9.74,9.77,9.74,9.77,429555.7139463056,3.7243,3.7358,3.7243,3.7358,429555.7139
2010-05-13 12:45:00,9.77,9.77,9.74,9.75,399382.2760750773,3.7358,3.7358,3.7243,3.7281,399382.2761
2010-05-13 12:50:00,9.75,9.76,9.74,9.75,288429.5557139463,3.7281,3.7319,3.7243,3.7281,288429.5557
2010-05-13 12:55:00,9.75,9.75,9.73,9.73,325017.8189593728,3.7281,3.7281,3.7205,3.7205,325017.819
2010-05-13 13:00:00,9.73,9.73,9.71,9.71,299596.1035875505,3.7205,3.7205,3.7128,3.7128,299596.1036
2010-05-13 13:05:00,9.71,9.71,9.69,9.69,288904.7279638869,3.7128,3.7128,3.7052,3.7052,288904.728
2010-05-13 13:10:00,9.69,9.73,9.69,9.71,334996.43620812544,3.7052,3.7205,3.7052,3.7128,334996.4362
2010-05-13 13:15:00,9.72,9.74,9.71,9.73,350201.9482062248,3.7166,3.7243,3.7128,3.7205,350201.9482
2010-05-13 13:20:00,9.74,9.74,9.71,9.71,281539.5580898076,3.7243,3.7243,3.7128,3.7128,281539.5581
2010-05-13 13:25:00,9.71,9.72,9.7,9.71,413399.857448325,3.7128,3.7166,3.709,3.7128,413399.8574
2010-05-13 13:30:00,9.71,9.73,9.71,9.73,194345.4502257068,3.7128,3.7205,3.7128,3.7205,194345.4502
2010-05-13 13:35:00,9.73,9.73,9.71,9.71,217628.8904727964,3.7205,3.7205,3.7128,3.7128,217628.8905
2010-05-13 13:40:00,9.71,9.73,9.69,9.7,382988.8334521264,3.7128,3.7205,3.7052,3.709,382988.8335
2010-05-13 13:45:00,9.71,9.71,9.7,9.71,237823.71109527204,3.7128,3.7128,3.709,3.7128,237823.7111
2010-05-13 13:50:00,9.71,9.71,9.69,9.7,358755.0487051556,3.7128,3.7128,3.7052,3.709,358755.0487
2010-05-13 13:55:00,9.7,9.7,9.69,9.69,106913.7562366358,3.709,3.709,3.7052,3.7052,106913.7562
2010-05-13 14:00:00,9.69,9.71,9.69,9.7,284153.0054644809,3.7052,3.7128,3.7052,3.709,284153.0055
2010-05-13 14:05:00,9.7,9.72,9.7,9.71,186505.10810168687,3.709,3.7166,3.709,3.7128,186505.1081
2010-05-13 14:10:00,9.71,9.72,9.71,9.71,247564.7422190544,3.7128,3.7166,3.7128,3.7128,247564.7422
2010-05-13 14:15:00,9.71,9.71,9.7,9.71,160133.04822998337,3.7128,3.7128,3.709,3.7128,160133.0482
2010-05-13 14:20:00,9.71,9.71,9.68,9.68,287954.3834640057,3.7128,3.7128,3.7014,3.7014,287954.3835
2010-05-13 14:25:00,9.68,9.69,9.66,9.68,363269.18507959135,3.7014,3.7052,3.6937,3.7014,363269.1851
2010-05-13 14:30:00,9.68,9.69,9.66,9.67,269422.6657163222,3.7014,3.7052,3.6937,3.6975,269422.6657
2010-05-13 14:35:00,9.67,9.68,9.66,9.68,287479.2112140651,3.6975,3.7014,3.6937,3.7014,287479.2112
2010-05-13 14:40:00,9.68,9.68,9.67,9.67,222143.02684723213,3.7014,3.7014,3.6975,3.6975,222143.0268
2010-05-13 14:45:00,9.67,9.67,9.64,9.64,403183.65407460206,3.6975,3.6975,3.6861,3.6861,403183.6541
2010-05-13 14:50:00,9.64,9.65,9.63,9.64,500593.96531242575,3.6861,3.6899,3.6822,3.6861,500593.9653
2010-05-13 14:55:00,9.64,9.64,9.62,9.63,294606.7949631741,3.6861,3.6861,3.6784,3.6822,294606.795
2010-05-13 15:00:00,9.63,9.66,9.62,9.63,771442.1477785697,3.6822,3.6937,3.6784,3.6822,771442.1478
2010-05-13 15:05:00,9.63,9.63,9.61,9.61,492516.03706343553,3.6822,3.6822,3.6746,3.6746,492516.0371
2010-05-13 15:10:00,9.61,9.62,9.58,9.58,541221.1926823474,3.6746,3.6784,3.6631,3.6631,541221.1927
2010-05-13 15:15:00,9.58,9.58,9.55,9.56,1000000.0,3.6631,3.6631,3.6516,3.6555,1000000.0
2010-05-13 15:20:00,9.57,9.6,9.55,9.58,834402.4708956997,3.6593,3.6708,3.6516,3.6631,834402.4709
2010-05-13 15:25:00,9.58,9.6,9.57,9.57,314326.4433357092,3.6631,3.6708,3.6593,3.6593,314326.4433
2010-05-13 15:30:00,9.58,9.59,9.57,9.58,547636.0180565455,3.6631,3.6669,3.6593,3.6631,547636.0181
2010-05-13 15:35:00,9.58,9.59,9.55,9.55,903302.4471370872,3.6631,3.6669,3.6516,3.6516,903302.4471
2010-05-13 15:40:00,9.55,9.56,9.54,9.56,1041577.5718698028,3.6516,3.6555,3.6478,3.6555,1041577.5719
2010-05-13 15:45:00,9.56,9.58,9.55,9.58,844381.0881444524,3.6555,3.6631,3.6516,3.6631,844381.0881
2010-05-13 15:50:00,9.57,9.6,9.57,9.6,1243050.6058446188,3.6593,3.6708,3.6593,3.6708,1243050.6058
2010-05-13 15:55:00,9.59,9.6,9.55,9.55,2492516.037063436,3.6669,3.6708,3.6516,3.6516,2492516.0371
2010-05-14 09:30:00,9.51,9.53,9.47,9.53,1008553.1004989308,3.6364,3.644,3.6211,3.644,1008553.1005
2010-05-14 09:35:00,9.52,9.53,9.48,9.49,956759.3252554052,3.6402,3.644,3.6249,3.6287,956759.3253
2010-05-14 09:40:00,9.49,9.5,9.44,9.45,1270373.0102162035,3.6287,3.6325,3.6096,3.6134,1270373.0102
2010-05-14 09:45:00,9.45,9.47,9.39,9.4,1063673.081492041,3.6134,3.6211,3.5905,3.5943,1063673.0815
2010-05-14 09:50:00,9.4,9.44,9.39,9.4,626989.7837966263,3.5943,3.6096,3.5905,3.5943,626989.7838
2010-05-14 09:55:00,9.4,9.42,9.35,9.36,1013779.9952482776,3.5943,3.6019,3.5752,3.579,1013779.9952
2010-05-14 10:00:00,9.36,9.38,9.34,9.35,1534568.781183179,3.579,3.5866,3.5713,3.5752,1534568.7812
2010-05-14 10:05:00,9.35,9.37,9.34,9.36,511047.7548111191,3.5752,3.5828,3.5713,3.579,511047.7548
2010-05-14 10:10:00,9.36,9.37,9.35,9.37,542646.7094321692,3.579,3.5828,3.5752,3.5828,542646.7094
2010-05-14 10:15:00,9.37,9.37,9.33,9.34,741981.4682822523,3.5828,3.5828,3.5675,3.5713,741981.4683
2010-05-14 10:20:00,9.34,9.37,9.33,9.37,441197.4340698503,3.5713,3.5828,3.5675,3.5828,441197.4341
2010-05-14 10:25:00,9.37,9.38,9.34,9.36,505820.8600617724,3.5828,3.5866,3.5713,3.579,505820.8601
2010-05-14 10:30:00,9.36,9.39,9.34,9.34,457353.2905678309,3.579,3.5905,3.5713,3.5713,457353.2906
2010-05-14 10:35:00,9.34,9.35,9.31,9.32,392729.8645759088,3.5713,3.5752,3.5599,3.5637,392729.8646
2010-05-14 10:40:00,9.32,9.33,9.31,9.32,311475.4098360656,3.5637,3.5675,3.5599,3.5637,311475.4098
2010-05-14 10:45:00,9.32,9.34,9.31,9.34,231171.2995961036,3.5637,3.5713,3.5599,3.5713,231171.2996
2010-05-14 10:50:00,9.34,9.34,9.32,9.34,400807.792824899,3.5713,3.5713,3.5637,3.5713,400807.7928
2010-05-14 10:55:00,9.34,9.34,9.32,9.34,225706.8187217867,3.5713,3.5713,3.5637,3.5713,225706.8187
2010-05-14 11:00:00,9.33,9.34,9.31,9.31,392967.4507008791,3.5675,3.5713,3.5599,3.5599,392967.4507
2010-05-14 11:05:00,9.31,9.33,9.31,9.33,831551.4373960561,3.5599,3.5675,3.5599,3.5675,831551.4374
2010-05-14 11:10:00,9.32,9.33,9.31,9.33,471133.28581610834,3.5637,3.5675,3.5599,3.5675,471133.2858
2010-05-14 11:15:00,9.33,9.33,9.31,9.31,428367.783321454,3.5675,3.5675,3.5599,3.5599,428367.7833
2010-05-14 11:20:00,9.31,9.32,9.3,9.31,938702.7797576622,3.5599,3.5637,3.5561,3.5599,938702.7798
2010-05-14 11:25:00,9.31,9.34,9.31,9.32,461867.4269422666,3.5599,3.5713,3.5599,3.5637,461867.4269
2010-05-14 11:30:00,9.32,9.34,9.32,9.33,384176.7640769779,3.5637,3.5713,3.5637,3.5675,384176.7641
2010-05-14 11:35:00,9.33,9.33,9.32,9.32,289379.9002138275,3.5675,3.5675,3.5637,3.5637,289379.9002
2010-05-14 11:40:00,9.32,9.34,9.32,9.34,527203.6113090996,3.5637,3.5713,3.5637,3.5713,527203.6113
2010-05-14 11:45:00,9.34,9.34,9.33,9.33,216440.95984794488,3.5713,3.5713,3.5675,3.5675,216440.9598
2010-05-14 11:50:00,9.33,9.33,9.31,9.32,276075.07721549063,3.5675,3.5675,3.5599,3.5637,276075.0772
2010-05-14 11:55:00,9.32,9.33,9.31,9.32,328106.4385839867,3.5637,3.5675,3.5599,3.5637,328106.4386
2010-05-14 12:00:00,9.33,9.33,9.31,9.32,378949.86932763126,3.5675,3.5675,3.5599,3.5637,378949.8693
2010-05-14 12:05:00,9.32,9.33,9.29,9.31,956759.3252554052,3.5637,3.5675,3.5522,3.5599,956759.3253
2010-05-14 12:10:00,9.31,9.33,9.31,9.31,279638.8690900452,3.5599,3.5675,3.5599,3.5599,279638.8691
2010-05-14 12:15:00,9.31,9.34,9.31,9.34,312900.9265858874,3.5599,3.5713,3.5599,3.5713,312900.9266
2010-05-14 12:20:00,9.34,9.36,9.32,9.36,269422.6657163222,3.5713,3.579,3.5637,3.579,269422.6657
2010-05-14 12:25:00,9.35,9.37,9.34,9.34,238536.46947018296,3.5752,3.5828,3.5713,3.5713,238536.4695
2010-05-14 12:30:00,9.35,9.35,9.34,9.34,184129.24685198383,3.5752,3.5752,3.5713,3.5713,184129.2469
2010-05-14 12:35:00,9.35,9.37,9.34,9.36,327868.8524590164,3.5752,3.5828,3.5713,3.579,327868.8525
2010-05-14 12:40:00,9.36,9.36,9.34,9.35,294606.7949631741,3.579,3.579,3.5713,3.5752,294606.795
2010-05-14 12:45:00,9.35,9.35,9.34,9.35,268947.4934663816,3.5752,3.5752,3.5713,3.5752,268947.4935
2010-05-14 12:50:00,9.34,9.36,9.34,9.36,196483.72535043955,3.5713,3.579,3.5713,3.579,196483.7254
2010-05-14 12:55:00,9.36,9.39,9.36,9.39,185792.34972677595,3.579,3.5905,3.579,3.5905,185792.3497
2010-05-14 13:00:00,9.39,9.41,9.38,9.39,540033.2620574959,3.5905,3.5981,3.5866,3.5905,540033.2621
2010-05-14 13:05:00,9.39,9.39,9.37,9.38,186267.52197671653,3.5905,3.5905,3.5828,3.5866,186267.522
2010-05-14 13:10:00,9.38,9.4,9.37,9.4,331907.81658351154,3.5866,3.5943,3.5828,3.5943,331907.8166
2010-05-14 13:15:00,9.4,9.4,9.36,9.37,212877.1679733904,3.5943,3.5943,3.579,3.5828,212877.168
2010-05-14 13:20:00,9.37,9.41,9.37,9.41,236873.36659539083,3.5828,3.5981,3.5828,3.5981,236873.3666
2010-05-14 13:25:00,9.4,9.41,9.39,9.4,130672.36873366596,3.5943,3.5981,3.5905,3.5943,130672.3687
2010-05-14 13:30:00,9.4,9.4,9.35,9.36,323354.7160845807,3.5943,3.5943,3.5752,3.579,323354.7161
2010-05-14 13:35:00,9.36,9.37,9.34,9.35,263483.0125920646,3.579,3.5828,3.5713,3.5752,263483.0126
2010-05-14 13:40:00,9.35,9.35,9.34,9.34,175100.97410311238,3.5752,3.5752,3.5713,3.5713,175100.9741
2010-05-14 13:45:00,9.35,9.37,9.34,9.37,387978.1420765027,3.5752,3.5828,3.5713,3.5828,387978.1421
2010-05-14 13:50:00,9.37,9.37,9.35,9.37,530767.4031836541,3.5828,3.5828,3.5752,3.5828,530767.4032
2010-05-14 13:55:00,9.37,9.38,9.36,9.36,423616.060822048,3.5828,3.5866,3.579,3.579,423616.0608
2010-05-14 14:00:00,9.37,9.37,9.36,9.36,181753.3856022808,3.5828,3.5828,3.579,3.579,181753.3856
2010-05-14 14:05:00,9.36,9.36,9.34,9.34,218104.062722737,3.579,3.579,3.5713,3.5713,218104.0627
2010-05-14 14:10:00,9.34,9.34,9.32,9.33,305298.17058683775,3.5713,3.5713,3.5637,3.5675,305298.1706
2010-05-14 14:15:00,9.32,9.33,9.31,9.32,455452.6015680685,3.5637,3.5675,3.5599,3.5637,455452.6016
2010-05-14 14:20:00,9.33,9.35,9.33,9.34,476360.180565455,3.5675,3.5752,3.5675,3.5713,476360.1806
2010-05-14 14:25:00,9.34,9.34,9.32,9.34,312900.9265858874,3.5713,3.5713,3.5637,3.5713,312900.9266
2010-05-14 14:30:00,9.34,9.35,9.33,9.34,259444.0484675695,3.5713,3.5752,3.5675,3.5713,259444.0485
2010-05-14 14:35:00,9.34,9.37,9.33,9.36,286053.6944642433,3.5713,3.5828,3.5675,3.579,286053.6945
2010-05-14 14:40:00,9.36,9.37,9.35,9.35,268709.9073414113,3.579,3.5828,3.5752,3.5752,268709.9073
2010-05-14 14:45:00,9.35,9.36,9.34,9.35,192919.93347588505,3.5752,3.579,3.5713,3.5752,192919.9335
2010-05-14 14:50:00,9.35,9.37,9.33,9.33,309812.3069612735,3.5752,3.5828,3.5675,3.5675,309812.307
2010-05-14 14:55:00,9.33,9.34,9.31,9.33,277975.76621525304,3.5675,3.5713,3.5599,3.5675,277975.7662
2010-05-14 15:00:00,9.32,9.34,9.32,9.32,311475.4098360656,3.5637,3.5713,3.5637,3.5637,311475.4098
2010-05-14 15:05:00,9.32,9.34,9.31,9.33,242100.26134473743,3.5637,3.5713,3.5599,3.5675,242100.2613
2010-05-14 15:10:00,9.33,9.34,9.32,9.32,243288.19196958892,3.5675,3.5713,3.5637,3.5637,243288.192
2010-05-14 15:15:00,9.32,9.33,9.31,9.31,422665.7163221668,3.5637,3.5675,3.5599,3.5599,422665.7163
2010-05-14 15:20:00,9.31,9.32,9.29,9.31,1434782.608695652,3.5599,3.5637,3.5522,3.5599,1434782.6087
2010-05-14 15:25:00,9.31,9.32,9.3,9.32,663578.0470420527,3.5599,3.5637,3.5561,3.5637,663578.047
2010-05-14 15:30:00,9.31,9.33,9.31,9.31,707056.307911618,3.5599,3.5675,3.5599,3.5599,707056.3079
2010-05-14 15:35:00,9.31,9.32,9.3,9.32,1272036.1130909957,3.5599,3.5637,3.5561,3.5637,1272036.1131
2010-05-14 15:40:00,9.32,9.37,9.32,9.37,838916.6072701354,3.5637,3.5828,3.5637,3.5828,838916.6073
2010-05-14 15:45:00,9.37,9.37,9.35,9.35,646471.846044191,3.5828,3.5828,3.5752,3.5752,646471.846
2010-05-14 15:50:00,9.35,9.37,9.35,9.37,1375148.4913281065,3.5752,3.5828,3.5752,3.5828,1375148.4913
2010-05-14 15:55:00,9.37,9.39,9.34,9.37,2475647.422190544,3.5828,3.5905,3.5713,3.5828,2475647.4222
2010-05-17 09:30:00,9.34,9.37,9.33,9.37,606082.2047992398,3.5713,3.5828,3.5675,3.5828,606082.2048
2010-05-17 09:35:00,9.37,9.44,9.37,9.4,451651.2235685436,3.5828,3.6096,3.5828,3.5943,451651.2236
2010-05-17 09:40:00,9.42,9.42,9.38,9.38,378949.86932763126,3.6019,3.6019,3.5866,3.5866,378949.8693
2010-05-17 09:45:00,9.38,9.39,9.34,9.37,564029.4606794963,3.5866,3.5905,3.5713,3.5828,564029.4607
2010-05-17 09:50:00,9.38,9.41,9.37,9.38,355666.4290805417,3.5866,3.5981,3.5828,3.5866,355666.4291
2010-05-17 09:55:00,9.38,9.39,9.35,9.38,349014.0175813733,3.5866,3.5905,3.5752,3.5866,349014.0176
2010-05-17 10:00:00,9.38,9.41,9.35,9.38,433594.6780708007,3.5866,3.5981,3.5752,3.5866,433594.6781
2010-05-17 10:05:00,9.38,9.42,9.38,9.39,465668.8049417914,3.5866,3.6019,3.5866,3.5905,465668.8049
2010-05-17 10:10:00,9.39,9.43,9.39,9.41,364457.1157044429,3.5905,3.6058,3.5905,3.5981,364457.1157
2010-05-17 10:15:00,9.41,9.47,9.41,9.47,485150.8671893561,3.5981,3.6211,3.5981,3.6211,485150.8672
2010-05-17 10:20:00,9.46,9.46,9.42,9.42,294369.20883820386,3.6172,3.6172,3.6019,3.6019,294369.2088
2010-05-17 10:25:00,9.42,9.48,9.42,9.47,628652.8866714184,3.6019,3.6249,3.6019,3.6211,628652.8867
2010-05-17 10:30:00,9.47,9.48,9.44,9.46,240912.330719886,3.6211,3.6249,3.6096,3.6172,240912.3307
2010-05-17 10:35:00,9.46,9.48,9.45,9.45,258968.8762176289,3.6172,3.6249,3.6134,3.6134,258968.8762
2010-05-17 10:40:00,9.45,9.47,9.42,9.42,476122.5944404847,3.6134,3.6211,3.6019,3.6019,476122.5944
2010-05-17 10:45:00,9.42,9.43,9.41,9.42,296507.48396293656,3.6019,3.6058,3.5981,3.6019,296507.484
2010-05-17 10:50:00,9.42,9.44,9.41,9.42,309337.13471133285,3.6019,3.6096,3.5981,3.6019,309337.1347
2010-05-17 10:55:00,9.42,9.42,9.39,9.39,219054.4072226182,3.6019,3.6019,3.5905,3.5905,219054.4072
2010-05-17 11:00:00,9.39,9.4,9.37,9.38,125445.47398431932,3.5905,3.5943,3.5828,3.5866,125445.474
2010-05-17 11:05:00,9.38,9.39,9.37,9.39,192444.7612259444,3.5866,3.5905,3.5828,3.5905,192444.7612
2010-05-17 11:10:00,9.39,9.39,9.34,9.34,226657.16322166787,3.5905,3.5905,3.5713,3.5713,226657.1632
2010-05-17 11:15:00,9.35,9.36,9.32,9.32,441435.0201948207,3.5752,3.579,3.5637,3.5637,441435.0202
2010-05-17 11:20:00,9.32,9.35,9.32,9.35,240912.330719886,3.5637,3.5752,3.5637,3.5752,240912.3307
2010-05-17 11:25:00,9.34,9.36,9.33,9.36,555238.7740555952,3.5713,3.579,3.5675,3.579,555238.7741
2010-05-17 11:30:00,9.35,9.36,9.33,9.35,260631.979092421,3.5752,3.579,3.5675,3.5752,260631.9791
2010-05-17 11:35:00,9.35,9.36,9.35,9.35,98360.65573770492,3.5752,3.579,3.5752,3.5752,98360.6557
2010-05-17 11:40:00,9.35,9.37,9.35,9.36,201473.0339748159,3.5752,3.5828,3.5752,3.579,201473.034
2010-05-17 11:45:00,9.35,9.36,9.32,9.34,282252.3164647185,3.5752,3.579,3.5637,3.5713,282252.3165
2010-05-17 11:50:00,9.34,9.34,9.31,9.32,271798.5269660252,3.5713,3.5713,3.5599,3.5637,271798.527
2010-05-17 11:55:00,9.31,9.33,9.31,9.32,269185.07959135185,3.5599,3.5675,3.5599,3.5637,269185.0796
2010-05-17 12:00:00,9.32,9.32,9.26,9.26,1508196.7213114754,3.5637,3.5637,3.5408,3.5408,1508196.7213
2010-05-17 12:05:00,9.26,9.29,9.26,9.28,752672.8439059159,3.5408,3.5522,3.5408,3.5484,752672.8439
2010-05-17 12:10:00,9.28,9.31,9.28,9.31,333570.91945830366,3.5484,3.5599,3.5484,3.5599,333570.9195
2010-05-17 12:15:00,9.31,9.32,9.3,9.31,448800.1900689,3.5599,3.5637,3.5561,3.5599,448800.1901
2010-05-17 12:20:00,9.31,9.33,9.31,9.32,330007.1275837491,3.5599,3.5675,3.5599,3.5637,330007.1276
2010-05-17 12:25:00,9.32,9.32,9.31,9.31,619387.0277975766,3.5637,3.5637,3.5599,3.5599,619387.0278
2010-05-17 12:30:00,9.31,9.35,9.31,9.35,569493.9415538133,3.5599,3.5752,3.5599,3.5752,569493.9416
2010-05-17 12:35:00,9.35,9.35,9.32,9.32,308386.79021145165,3.5752,3.5752,3.5637,3.5637,308386.7902
2010-05-17 12:40:00,9.32,9.34,9.32,9.32,162033.73722974578,3.5637,3.5713,3.5637,3.5637,162033.7372
2010-05-17 12:45:00,9.32,9.33,9.31,9.32,86243.76336421953,3.5637,3.5675,3.5599,3.5637,86243.7634
2010-05-17 12:50:00,9.31,9.32,9.3,9.31,219529.5794725588,3.5599,3.5637,3.5561,3.5599,219529.5795
2010-05-17 12:55:00,9.31,9.32,9.29,9.31,286053.6944642433,3.5599,3.5637,3.5522,3.5599,286053.6945
2010-05-17 13:00:00,9.31,9.33,9.31,9.32,289617.48633879784,3.5599,3.5675,3.5599,3.5637,289617.4863
2010-05-17 13:05:00,9.32,9.32,9.31,9.31,248752.67284390592,3.5637,3.5637,3.5599,3.5599,248752.6728
2010-05-17 13:10:00,9.31,9.32,9.31,9.31,550011.8793062485,3.5599,3.5637,3.5599,3.5599,550011.8793
2010-05-17 13:15:00,9.31,9.35,9.31,9.35,429793.3000712759,3.5599,3.5752,3.5599,3.5752,429793.3001
2010-05-17 13:20:00,9.34,9.35,9.33,9.33,217391.30434782608,3.5713,3.5752,3.5675,3.5675,217391.3043
2010-05-17 13:25:00,9.33,9.35,9.33,9.34,272273.6992159658,3.5675,3.5752,3.5675,3.5713,272273.6992
2010-05-17 13:30:00,9.33,9.34,9.33,9.34,258256.117842718,3.5675,3.5713,3.5675,3.5713,258256.1178
2010-05-17 13:35:00,9.34,9.34,9.32,9.33,377049.1803278689,3.5713,3.5713,3.5637,3.5675,377049.1803
2010-05-17 13:40:00,9.32,9.34,9.32,9.33,405321.9291993348,3.5637,3.5713,3.5637,3.5675,405321.9292
2010-05-17 13:45:00,9.33,9.34,9.32,9.34,476360.180565455,3.5675,3.5713,3.5637,3.5713,476360.1806
2010-05-17 13:50:00,9.34,9.36,9.33,9.36,328106.4385839867,3.5713,3.579,3.5675,3.579,328106.4386
2010-05-17 13:55:00,9.35,9.37,9.34,9.36,663578.0470420527,3.5752,3.5828,3.5713,3.579,663578.047
2010-05-17 14:00:00,9.36,9.39,9.36,9.39,572582.5611784272,3.579,3.5905,3.579,3.5905,572582.5612
2010-05-17 14:05:00,9.39,9.39,9.35,9.35,180327.868852459,3.5905,3.5905,3.5752,3.5752,180327.8689
2010-05-17 14:10:00,9.36,9.37,9.35,9.36,140650.98598241864,3.579,3.5828,3.5752,3.579,140650.986
2010-05-17 14:15:00,9.36,9.38,9.36,9.38,302922.3093371347,3.579,3.5866,3.579,3.5866,302922.3093
2010-05-17 14:20:00,9.39,9.39,9.35,9.35,511760.51318603,3.5905,3.5905,3.5752,3.5752,511760.5132
2010-05-17 14:25:00,9.35,9.35,9.34,9.35,189831.3138512711,3.5752,3.5752,3.5713,3.5752,189831.3139
2010-05-17 14:30:00,9.35,9.37,9.34,9.35,248752.67284390592,3.5752,3.5828,3.5713,3.5752,248752.6728
2010-05-17 14:35:00,9.35,9.38,9.35,9.38,278213.3523402233,3.5752,3.5866,3.5752,3.5866,278213.3523
2010-05-17 14:40:00,9.38,9.4,9.38,9.4,274174.3882157282,3.5866,3.5943,3.5866,3.5943,274174.3882
2010-05-17 14:45:00,9.39,9.42,9.39,9.41,373247.802328344,3.5905,3.6019,3.5905,3.5981,373247.8023
2010-05-17 14:50:00,9.41,9.42,9.39,9.39,300784.034212402,3.5981,3.6019,3.5905,3.5905,300784.0342
2010-05-17 14:55:00,9.39,9.42,9.39,9.42,429793.3000712759,3.5905,3.6019,3.5905,3.6019,429793.3001
2010-05-17 15:00:00,9.41,9.43,9.41,9.42,577571.8698028035,3.5981,3.6058,3.5981,3.6019,577571.8698
2010-05-17 15:05:00,9.42,9.42,9.37,9.37,476122.5944404847,3.6019,3.6019,3.5828,3.5828,476122.5944
2010-05-17 15:10:00,9.37,9.39,9.37,9.38,305773.3428367783,3.5828,3.5905,3.5828,3.5866,305773.3428
2010-05-17 15:15:00,9.38,9.38,9.35,9.37,965074.8396293656,3.5866,3.5866,3.5752,3.5828,965074.8396
2010-05-17 15:20:00,9.36,9.38,9.35,9.37,592539.7956759325,3.579,3.5866,3.5752,3.5828,592539.7957
2010-05-17 15:25:00,9.36,9.38,9.35,9.37,460679.4963174151,3.579,3.5866,3.5752,3.5828,460679.4963
2010-05-17 15:30:00,9.37,9.42,9.37,9.41,504870.5155618912,3.5828,3.6019,3.5828,3.5981,504870.5156
2010-05-17 15:35:00,9.41,9.47,9.41,9.46,840342.1240199573,3.5981,3.6211,3.5981,3.6172,840342.124
2010-05-17 15:40:00,9.46,9.47,9.43,9.45,862200.047517225,3.6172,3.6211,3.6058,3.6134,862200.0475
2010-05-17 15:45:00,9.45,9.46,9.43,9.45,837491.0905203136,3.6134,3.6172,3.6058,3.6134,837491.0905
2010-05-17 15:50:00,9.45,9.49,9.45,9.48,1334283.6778332146,3.6134,3.6287,3.6134,3.6249,1334283.6778
2010-05-17 15:55:00,9.48,9.49,9.46,9.47,1514611.5466856735,3.6249,3.6287,3.6172,3.6211,1514611.5467
2010-05-18 09:30:00,9.55,9.58,9.52,9.54,542171.5371822285,3.6516,3.6631,3.6402,3.6478,542171.5372
2010-05-18 09:35:00,9.53,9.58,9.51,9.55,368496.079828938,3.644,3.6631,3.6364,3.6516,368496.0798
2010-05-18 09:40:00,9.55,9.58,9.54,9.55,318840.57971014496,3.6516,3.6631,3.6478,3.6516,318840.5797
2010-05-18 09:45:00,9.55,9.58,9.53,9.54,310525.0653361844,3.6516,3.6631,3.644,3.6478,310525.0653
2010-05-18 09:50:00,9.54,9.55,9.52,9.54,354953.6707056308,3.6478,3.6516,3.6402,3.6478,354953.6707
2010-05-18 09:55:00,9.54,9.55,9.51,9.52,294369.20883820386,3.6478,3.6516,3.6364,3.6402,294369.2088
2010-05-18 10:00:00,9.52,9.52,9.49,9.49,490140.1758137325,3.6402,3.6402,3.6287,3.6287,490140.1758
2010-05-18 10:05:00,9.49,9.52,9.48,9.5,311475.4098360656,3.6287,3.6402,3.6249,3.6325,311475.4098
2010-05-18 10:10:00,9.5,9.53,9.5,9.53,344737.4673319078,3.6325,3.644,3.6325,3.644,344737.4673
2010-05-18 10:15:00,9.53,9.55,9.52,9.53,302922.3093371347,3.644,3.6516,3.6402,3.644,302922.3093
2010-05-18 10:20:00,9.53,9.53,9.5,9.52,215253.02922309336,3.644,3.644,3.6325,3.6402,215253.0292
2010-05-18 10:25:00,9.52,9.53,9.5,9.5,415538.1325730577,3.6402,3.644,3.6325,3.6325,415538.1326
2010-05-18 10:30:00,9.5,9.51,9.47,9.48,298408.17296269897,3.6325,3.6364,3.6211,3.6249,298408.173
2010-05-18 10:35:00,9.48,9.51,9.47,9.49,272036.11309099547,3.6249,3.6364,3.6211,3.6287,272036.1131
2010-05-18 10:40:00,9.5,9.5,9.44,9.44,593965.3124257544,3.6325,3.6325,3.6096,3.6096,593965.3124
2010-05-18 10:45:00,9.44,9.44,9.39,9.4,528866.7141838917,3.6096,3.6096,3.5905,3.5943,528866.7142
2010-05-18 10:50:00,9.4,9.41,9.35,9.4,554050.8434307437,3.5943,3.5981,3.5752,3.5943,554050.8434
2010-05-18 10:55:00,9.4,9.41,9.39,9.41,215490.61534806367,3.5943,3.5981,3.5905,3.5981,215490.6153
2010-05-18 11:00:00,9.4,9.42,9.4,9.42,189118.5554763602,3.5943,3.6019,3.5943,3.6019,189118.5555
2010-05-18 11:05:00,9.42,9.44,9.41,9.44,275599.90496555,3.6019,3.6096,3.5981,3.6096,275599.905
2010-05-18 11:10:00,9.44,9.47,9.43,9.47,287954.3834640057,3.6096,3.6211,3.6058,3.6211,287954.3835
2010-05-18 11:15:00,9.47,9.48,9.44,9.44,326205.7495842243,3.6211,3.6249,3.6096,3.6096,326205.7496
2010-05-18 11:20:00,9.45,9.46,9.42,9.46,507959.1351865051,3.6134,3.6172,3.6019,3.6172,507959.1352
2010-05-18 11:25:00,9.46,9.49,9.45,9.49,509384.6519363269,3.6172,3.6287,3.6134,3.6287,509384.6519
2010-05-18 11:30:00,9.5,9.5,9.47,9.49,505583.2739368021,3.6325,3.6325,3.6211,3.6287,505583.2739
2010-05-18 11:35:00,9.48,9.49,9.44,9.45,1044903.777619387,3.6249,3.6287,3.6096,3.6134,1044903.7776
2010-05-18 11:40:00,9.45,9.45,9.41,9.42,606082.2047992398,3.6134,3.6134,3.5981,3.6019,606082.2048
2010-05-18 11:45:00,9.42,9.42,9.4,9.41,700641.4825374199,3.6019,3.6019,3.5943,3.5981,700641.4825
2010-05-18 11:50:00,9.41,9.41,9.39,9.4,645283.9154193396,3.5981,3.5981,3.5905,3.5943,645283.9154
2010-05-18 11:55:00,9.4,9.41,9.39,9.39,611784.271798527,3.5943,3.5981,3.5905,3.5905,611784.2718
2010-05-18 12:00:00,9.39,9.4,9.35,9.36,710620.0997861725,3.5905,3.5943,3.5752,3.579,710620.0998
2010-05-18 12:05:00,9.36,9.41,9.36,9.41,355428.8429555714,3.579,3.5981,3.579,3.5981,355428.843
2010-05-18 12:10:00,9.41,9.43,9.4,9.42,356379.18745545263,3.5981,3.6058,3.5943,3.6019,356379.1875
2010-05-18 12:15:00,9.42,9.44,9.42,9.42,164409.59847944882,3.6019,3.6096,3.6019,3.6019,164409.5985
2010-05-18 12:20:00,9.43,9.44,9.41,9.42,368496.079828938,3.6058,3.6096,3.5981,3.6019,368496.0798
2010-05-18 12:25:00,9.42,9.45,9.42,9.45,250415.77571869805,3.6019,3.6134,3.6019,3.6134,250415.7757
2010-05-18 12:30:00,9.45,9.46,9.43,9.46,225231.6464718461,3.6134,3.6172,3.6058,3.6172,225231.6465
2010-05-18 12:35:00,9.45,9.49,9.45,9.46,894749.3466381563,3.6134,3.6287,3.6134,3.6172,894749.3466
2010-05-18 12:40:00,9.47,9.47,9.45,9.46,157282.01473033975,3.6211,3.6211,3.6134,3.6172,157282.0147
2010-05-18 12:45:00,9.46,9.47,9.46,9.47,124257.5433594678,3.6172,3.6211,3.6172,3.6211,124257.5434
2010-05-18 12:50:00,9.47,9.47,9.46,9.46,253504.39534331195,3.6211,3.6211,3.6172,3.6172,253504.3953
2010-05-18 12:55:00,9.47,9.47,9.44,9.44,557852.2214302685,3.6211,3.6211,3.6096,3.6096,557852.2214
2010-05-18 13:00:00,9.44,9.46,9.42,9.44,848182.4661439772,3.6096,3.6172,3.6019,3.6096,848182.4661
2010-05-18 13:05:00,9.44,9.44,9.39,9.42,291518.17533856025,3.6096,3.6096,3.5905,3.6019,291518.1753
2010-05-18 13:10:00,9.42,9.42,9.37,9.4,446424.32881919696,3.6019,3.6019,3.5828,3.5943,446424.3288
2010-05-18 13:15:00,9.4,9.42,9.39,9.39,374910.90520313615,3.5943,3.6019,3.5905,3.5905,374910.9052
2010-05-18 13:20:00,9.39,9.42,9.39,9.4,224043.7158469945,3.5905,3.6019,3.5905,3.5943,224043.7158
2010-05-18 13:25:00,9.4,9.41,9.39,9.4,206224.7564742219,3.5943,3.5981,3.5905,3.5943,206224.7565
2010-05-18 13:30:00,9.41,9.41,9.4,9.41,118793.06248515088,3.5981,3.5981,3.5943,3.5981,118793.0625
2010-05-18 13:35:00,9.41,9.42,9.39,9.39,486576.383939178,3.5981,3.6019,3.5905,3.5905,486576.3839
2010-05-18 13:40:00,9.39,9.41,9.39,9.4,815157.9947731053,3.5905,3.5981,3.5905,3.5943,815157.9948
2010-05-18 13:45:00,9.4,9.41,9.38,9.4,218341.64884770729,3.5943,3.5981,3.5866,3.5943,218341.6488
2010-05-18 13:50:00,9.4,9.41,9.4,9.4,98360.65573770492,3.5943,3.5981,3.5943,3.5943,98360.6557
2010-05-18 13:55:00,9.4,9.4,9.38,9.38,237348.53884533144,3.5943,3.5943,3.5866,3.5866,237348.5388
2010-05-18 14:00:00,9.38,9.39,9.37,9.39,191732.0028510335,3.5866,3.5905,3.5828,3.5905,191732.0029
2010-05-18 14:05:00,9.39,9.4,9.38,9.39,255880.256593015,3.5905,3.5943,3.5866,3.5905,255880.2566
2010-05-18 14:10:00,9.39,9.42,9.39,9.4,177476.8353528154,3.5905,3.6019,3.5905,3.5943,177476.8354
2010-05-18 14:15:00,9.4,9.41,9.39,9.39,264433.3570919458,3.5943,3.5981,3.5905,3.5905,264433.3571
2010-05-18 14:20:00,9.39,9.4,9.37,9.38,626514.6115466857,3.5905,3.5943,3.5828,3.5866,626514.6115
2010-05-18 14:25:00,9.38,9.4,9.37,9.38,680209.0757899738,3.5866,3.5943,3.5828,3.5866,680209.0758
2010-05-18 14:30:00,9.38,9.38,9.35,9.35,494179.1399382276,3.5866,3.5866,3.5752,3.5752,494179.1399
2010-05-18 14:35:00,9.35,9.36,9.32,9.34,828937.9900213828,3.5752,3.579,3.5637,3.5713,828937.99
2010-05-18 14:40:00,9.34,9.37,9.33,9.36,222380.6129722024,3.5713,3.5828,3.5675,3.579,222380.613
2010-05-18 14:45:00,9.36,9.38,9.36,9.36,337609.8835827988,3.579,3.5866,3.579,3.579,337609.8836
2010-05-18 14:50:00,9.36,9.36,9.34,9.34,167498.21810406272,3.579,3.579,3.5713,3.5713,167498.2181
2010-05-18 14:55:00,9.34,9.37,9.32,9.34,707531.4801615586,3.5713,3.5828,3.5637,3.5713,707531.4802
2010-05-18 15:00:00,9.34,9.34,9.31,9.32,423140.8885721074,3.5713,3.5713,3.5599,3.5637,423140.8886
2010-05-18 15:05:00,9.32,9.35,9.32,9.34,332620.57495842245,3.5637,3.5752,3.5637,3.5713,332620.575
2010-05-18 15:10:00,9.34,9.38,9.33,9.37,261344.737467332,3.5713,3.5866,3.5675,3.5828,261344.7375
2010-05-18 15:15:00,9.38,9.39,9.36,9.37,427892.61107151344,3.5866,3.5905,3.579,3.5828,427892.6111
2010-05-18 15:20:00,9.37,9.38,9.36,9.37,394155.3813257306,3.5828,3.5866,3.579,3.5828,394155.3813
2010-05-18 15:25:00,9.37,9.37,9.31,9.32,343311.950582086,3.5828,3.5828,3.5599,3.5637,343311.9506
2010-05-18 15:30:00,9.32,9.34,9.31,9.33,609408.410548824,3.5637,3.5713,3.5599,3.5675,609408.4105
2010-05-18 15:35:00,9.33,9.38,9.32,9.37,1386077.4530767405,3.5675,3.5866,3.5637,3.5828,1386077.4531
2010-05-18 15:40:00,9.37,9.38,9.34,9.36,1258493.7039676884,3.5828,3.5866,3.5713,3.579,1258493.704
2010-05-18 15:45:00,9.36,9.37,9.34,9.34,1731527.678783559,3.579,3.5828,3.5713,3.5713,1731527.6788
2010-05-18 15:50:00,9.34,9.35,9.33,9.35,1397244.0009503446,3.5713,3.5752,3.5675,3.5752,1397244.001
2010-05-18 15:55:00,9.34,9.34,9.32,9.33,2601092.8961748634,3.5713,3.5713,3.5637,3.5675,2601092.8962
2010-05-19 09:30:00,9.26,9.26,9.17,9.23,1014967.925873129,3.5408,3.5408,3.5063,3.5293,1014967.9259
2010-05-19 09:35:00,9.24,9.26,9.22,9.26,865288.6671418389,3.5331,3.5408,3.5255,3.5408,865288.6671
2010-05-19 09:40:00,9.26,9.26,9.23,9.26,862912.805892136,3.5408,3.5408,3.5293,3.5408,862912.8059
2010-05-19 09:45:00,9.26,9.28,9.25,9.25,1261582.3235923022,3.5408,3.5484,3.5369,3.5369,1261582.3236
2010-05-19 09:50:00,9.25,9.28,9.25,9.26,626514.6115466857,3.5369,3.5484,3.5369,3.5408,626514.6115
2010-05-19 09:55:00,9.26,9.26,9.24,9.25,525778.0945592778,3.5408,3.5408,3.5331,3.5369,525778.0946
2010-05-19 10:00:00,9.25,9.25,9.17,9.2,1241387.5029698266,3.5369,3.5369,3.5063,3.5178,1241387.503
2010-05-19 10:05:00,9.2,9.23,9.18,9.2,1506771.2045616535,3.5178,3.5293,3.5102,3.5178,1506771.2046
2010-05-19 10:10:00,9.2,9.22,9.18,9.21,985982.4186267522,3.5178,3.5255,3.5102,3.5216,985982.4186
2010-05-19 10:15:00,9.21,9.25,9.18,9.18,1308624.376336422,3.5216,3.5369,3.5102,3.5102,1308624.3763
2010-05-19 10:20:00,9.18,9.18,9.15,9.16,1589451.1760513186,3.5102,3.5102,3.4987,3.5025,1589451.1761
2010-05-19 10:25:00,9.16,9.21,9.16,9.21,975291.0430030888,3.5025,3.5216,3.5025,3.5216,975291.043
2010-05-19 10:30:00,9.21,9.27,9.21,9.26,1251603.7063435495,3.5216,3.5446,3.5216,3.5408,1251603.7063
2010-05-19 10:35:00,9.26,9.26,9.22,9.23,734378.7122832027,3.5408,3.5408,3.5255,3.5293,734378.7123
2010-05-19 10:40:00,9.23,9.26,9.22,9.24,583511.5229270611,3.5293,3.5408,3.5255,3.5331,583511.5229
2010-05-19 10:45:00,9.24,9.27,9.22,9.26,1400807.792824899,3.5331,3.5446,3.5255,3.5408,1400807.7928
2010-05-19 10:50:00,9.26,9.26,9.23,9.23,1033024.471370872,3.5408,3.5408,3.5293,3.5293,1033024.4714
2010-05-19 10:55:00,9.23,9.29,9.23,9.28,494179.1399382276,3.5293,3.5522,3.5293,3.5484,494179.1399
2010-05-19 11:00:00,9.28,9.31,9.28,9.29,660489.4274174388,3.5484,3.5599,3.5484,3.5522,660489.4274
2010-05-19 11:05:00,9.29,9.3,9.28,9.29,548111.1903064861,3.5522,3.5561,3.5484,3.5522,548111.1903
2010-05-19 11:10:00,9.29,9.29,9.27,9.27,608458.0660489427,3.5522,3.5522,3.5446,3.5446,608458.066
2010-05-19 11:15:00,9.27,9.28,9.26,9.26,340698.5032074127,3.5446,3.5484,3.5408,3.5408,340698.5032
2010-05-19 11:20:00,9.26,9.26,9.23,9.23,610833.9272986457,3.5408,3.5408,3.5293,3.5293,610833.9273
2010-05-19 11:25:00,9.23,9.26,9.23,9.26,952957.9472558802,3.5293,3.5408,3.5293,3.5408,952957.9473
2010-05-19 11:30:00,9.26,9.26,9.22,9.26,658826.3245426468,3.5408,3.5408,3.5255,3.5408,658826.3245
2010-05-19 11:35:00,9.25,9.26,9.24,9.24,159895.46210501308,3.5369,3.5408,3.5331,3.5331,159895.4621
2010-05-19 11:40:00,9.24,9.26,9.22,9.23,825611.7842717986,3.5331,3.5408,3.5255,3.5293,825611.7843
2010-05-19 11:45:00,9.23,9.24,9.2,9.21,445473.98431931576,3.5293,3.5331,3.5178,3.5216,445473.9843
2010-05-19 11:50:00,9.21,9.21,9.19,9.19,681872.178664766,3.5216,3.5216,3.514,3.514,681872.1787
2010-05-19 11:55:00,9.2,9.23,9.19,9.22,460917.0824423854,3.5178,3.5293,3.514,3.5255,460917.0824
2010-05-19 12:00:00,9.22,9.23,9.21,9.23,630553.5756711808,3.5255,3.5293,3.5216,3.5293,630553.5757
2010-05-19 12:05:00,9.23,9.25,9.22,9.24,889760.03801378,3.5293,3.5369,3.5255,3.5331,889760.038
2010-05-19 12:10:00,9.23,9.24,9.21,9.22,291993.3475885008,3.5293,3.5331,3.5216,3.5255,291993.3476
2010-05-19 12:15:00,9.22,9.22,9.19,9.19,382988.8334521264,3.5255,3.5255,3.514,3.514,382988.8335
2010-05-19 12:20:00,9.19,9.22,9.19,9.21,500831.5514373961,3.514,3.5255,3.514,3.5216,500831.5514
2010-05-19 12:25:00,9.21,9.25,9.21,9.23,597529.1043003089,3.5216,3.5369,3.5216,3.5293,597529.1043
2010-05-19 12:30:00,9.23,9.26,9.23,9.24,921596.5787598004,3.5293,3.5408,3.5293,3.5331,921596.5788
2010-05-19 12:35:00,9.23,9.25,9.23,9.23,354953.6707056308,3.5293,3.5369,3.5293,3.5293,354953.6707
2010-05-19 12:40:00,9.23,9.24,9.19,9.21,1674507.0087906867,3.5293,3.5331,3.514,3.5216,1674507.0088
2010-05-19 12:45:00,9.21,9.22,9.17,9.17,425991.92207175103,3.5216,3.5255,3.5063,3.5063,425991.9221
2010-05-19 12:50:00,9.17,9.2,9.16,9.2,641720.123544785,3.5063,3.5178,3.5025,3.5178,641720.1235
2010-05-19 12:55:00,9.2,9.23,9.18,9.23,681872.178664766,3.5178,3.5293,3.5102,3.5293,681872.1787
2010-05-19 13:00:00,9.23,9.24,9.21,9.22,494416.72606319794,3.5293,3.5331,3.5216,3.5255,494416.7261
2010-05-19 13:05:00,9.22,9.23,9.21,9.23,477072.9389403659,3.5255,3.5293,3.5216,3.5293,477072.9389
2010-05-19 13:10:00,9.23,9.23,9.21,9.23,278450.9384651936,3.5293,3.5293,3.5216,3.5293,278450.9385
2010-05-19 13:15:00,9.23,9.23,9.21,9.22,435970.5393205037,3.5293,3.5293,3.5216,3.5255,435970.5393
2010-05-19 13:20:00,9.22,9.24,9.21,9.23,619624.613922547,3.5255,3.5331,3.5216,3.5293,619624.6139
2010-05-19 13:25:00,9.23,9.23,9.21,9.21,492516.03706343553,3.5293,3.5293,3.5216,3.5216,492516.0371
2010-05-19 13:30:00,9.21,9.21,9.19,9.19,397956.7593252554,3.5216,3.5216,3.514,3.514,397956.7593
2010-05-19 13:35:00,9.19,9.2,9.16,9.16,931812.7821335234,3.514,3.5178,3.5025,3.5025,931812.7821
2010-05-19 13:40:00,9.16,9.19,9.16,9.17,664765.9776669042,3.5025,3.514,3.5025,3.5063,664765.9777
2010-05-19 13:45:00,9.17,9.21,9.16,9.19,955333.8085055832,3.5063,3.5216,3.5025,3.514,955333.8085
2010-05-19 13:50:00,9.19,9.2,9.17,9.17,640057.0206699929,3.514,3.5178,3.5063,3.5063,640057.0207
2010-05-19 13:55:00,9.17,9.18,9.14,9.15,903777.6193870278,3.5063,3.5102,3.4949,3.4987,903777.6194
2010-05-19 14:00:00,9.15,9.19,9.15,9.18,832739.3680209076,3.4987,3.514,3.4987,3.5102,832739.368
2010-05-19 14:05:00,9.17,9.19,9.14,9.14,565454.9774293181,3.5063,3.514,3.4949,3.4949,565454.9774
2010-05-19 14:10:00,9.14,9.14,9.12,9.13,822047.992397244,3.4949,3.4949,3.4872,3.491,822047.9924
2010-05-19 14:15:00,9.13,9.14,9.1,9.1,1270373.0102162035,3.491,3.4949,3.4796,3.4796,1270373.0102
2010-05-19 14:20:00,9.09,9.12,9.07,9.07,826086.9565217391,3.4758,3.4872,3.4681,3.4681,826086.9565
2010-05-19 14:25:00,9.07,9.09,9.07,9.08,883107.6265146115,3.4681,3.4758,3.4681,3.4719,883107.6265
2010-05-19 14:30:00,9.08,9.09,9.07,9.07,791161.7961511048,3.4719,3.4758,3.4681,3.4681,791161.7962
2010-05-19 14:35:00,9.07,9.09,9.06,9.06,732478.0232834403,3.4681,3.4758,3.4643,3.4643,732478.0233
2010-05-19 14:40:00,9.07,9.11,9.06,9.09,1044191.019244476,3.4681,3.4834,3.4643,3.4758,1044191.0192
2010-05-19 14:45:00,9.09,9.13,9.09,9.12,540983.606557377,3.4758,3.491,3.4758,3.4872,540983.6066
2010-05-19 14:50:00,9.12,9.12,9.07,9.1,656688.049417914,3.4872,3.4872,3.4681,3.4796,656688.0494
2010-05-19 14:55:00,9.1,9.13,9.08,9.08,879306.2485150867,3.4796,3.491,3.4719,3.4719,879306.2485
2010-05-19 15:00:00,9.09,9.1,9.07,9.08,475172.2499406035,3.4758,3.4796,3.4681,3.4719,475172.2499
2010-05-19 15:05:00,9.08,9.08,9.05,9.05,1262295.0819672132,3.4719,3.4719,3.4605,3.4605,1262295.082
2010-05-19 15:10:00,9.05,9.06,9.04,9.05,1505108.1016868616,3.4605,3.4643,3.4566,3.4605,1505108.1017
2010-05-19 15:15:00,9.05,9.08,9.04,9.07,808030.4110239962,3.4605,3.4719,3.4566,3.4681,808030.411
2010-05-19 15:20:00,9.07,9.08,9.05,9.05,1295557.1394630554,3.4681,3.4719,3.4605,3.4605,1295557.1395
2010-05-19 15:25:00,9.05,9.1,9.05,9.1,1309099.5485863625,3.4605,3.4796,3.4605,3.4796,1309099.5486
2010-05-19 15:30:00,9.1,9.12,9.1,9.11,1843905.915894512,3.4796,3.4872,3.4796,3.4834,1843905.9159
2010-05-19 15:35:00,9.11,9.15,9.08,9.15,1913043.4782608696,3.4834,3.4987,3.4719,3.4987,1913043.4783
2010-05-19 15:40:00,9.15,9.15,9.09,9.13,2542171.5371822286,3.4987,3.4987,3.4758,3.491,2542171.5372
2010-05-19 15:45:00,9.13,9.15,9.11,9.12,1701354.2409123308,3.491,3.4987,3.4834,3.4872,1701354.2409
2010-05-19 15:50:00,9.13,9.13,9.11,9.12,1990971.7272511283,3.491,3.491,3.4834,3.4872,1990971.7273
2010-05-19 15:55:00,9.11,9.14,9.1,9.11,3329056.783083868,3.4834,3.4949,3.4796,3.4834,3329056.7831
2010-05-20 09:30:00,8.9,8.91,8.78,8.86,1472083.6303159895,3.4031,3.4069,3.3572,3.3878,1472083.6303
2010-05-20 09:35:00,8.86,8.97,8.86,8.96,1561178.4271798527,3.3878,3.4299,3.3878,3.426,1561178.4272
2010-05-20 09:40:00,8.96,8.96,8.89,8.94,1247327.156094084,3.426,3.426,3.3993,3.4184,1247327.1561
2010-05-20 09:45:00,8.94,8.97,8.91,8.97,1072938.9403658826,3.4184,3.4299,3.4069,3.4299,1072938.9404
2010-05-20 09:50:00,8.97,9.03,8.97,9.02,746733.1907816584,3.4299,3.4528,3.4299,3.449,746733.1908
2010-05-20 09:55:00,9.02,9.03,8.97,8.97,897125.2078878593,3.449,3.4528,3.4299,3.4299,897125.2079
2010-05-20 10:00:00,8.97,8.98,8.93,8.93,877880.7317652649,3.4299,3.4337,3.4146,3.4146,877880.7318
2010-05-20 10:05:00,8.94,8.96,8.92,8.93,578522.2143026848,3.4184,3.426,3.4108,3.4146,578522.2143
2010-05-20 10:10:00,8.93,8.93,8.87,8.88,1111427.8926110717,3.4146,3.4146,3.3916,3.3955,1111427.8926
2010-05-20 10:15:00,8.88,8.9,8.85,8.89,731052.5065336184,3.3955,3.4031,3.384,3.3993,731052.5065
2010-05-20 10:20:00,8.89,8.9,8.8,8.8,1358279.876455215,3.3993,3.4031,3.3649,3.3649,1358279.8765
2010-05-20 10:25:00,8.8,8.85,8.79,8.85,823235.9230220956,3.3649,3.384,3.361,3.384,823235.923
2010-05-20 10:30:00,8.85,8.9,8.83,8.89,739368.020907579,3.384,3.4031,3.3763,3.3993,739368.0209
2010-05-20 10:35:00,8.89,8.89,8.87,8.88,1055595.153243051,3.3993,3.3993,3.3916,3.3955,1055595.1532
2010-05-20 10:40:00,8.89,8.89,8.85,8.86,1554526.0156806842,3.3993,3.3993,3.384,3.3878,1554526.0157
2010-05-20 10:45:00,8.87,8.87,8.85,8.85,670705.6307911618,3.3916,3.3916,3.384,3.384,670705.6308
2010-05-20 10:50:00,8.85,8.87,8.84,8.84,1403658.8263245428,3.384,3.3916,3.3802,3.3802,1403658.8263
2010-05-20 10:55:00,8.84,8.84,8.82,8.83,651461.1546685674,3.3802,3.3802,3.3725,3.3763,651461.1547
2010-05-20 11:00:00,8.83,8.86,8.83,8.84,410786.4100736517,3.3763,3.3878,3.3763,3.3802,410786.4101
2010-05-20 11:05:00,8.84,8.9,8.83,8.89,651223.5685435971,3.3802,3.4031,3.3763,3.3993,651223.5685
2010-05-20 11:10:00,8.88,8.89,8.83,8.86,519363.2691850796,3.3955,3.3993,3.3763,3.3878,519363.2692
2010-05-20 11:15:00,8.86,8.86,8.82,8.82,518888.096935139,3.3878,3.3878,3.3725,3.3725,518888.0969
2010-05-20 11:20:00,8.82,8.84,8.82,8.83,612497.0301734379,3.3725,3.3802,3.3725,3.3763,612497.0302
2010-05-20 11:25:00,8.83,8.85,8.82,8.84,585649.7980517938,3.3763,3.384,3.3725,3.3802,585649.7981
2010-05-20 11:30:00,8.84,8.86,8.83,8.86,1222143.026847232,3.3802,3.3878,3.3763,3.3878,1222143.0268
2010-05-20 11:35:00,8.86,8.86,8.82,8.84,984319.3157519602,3.3878,3.3878,3.3725,3.3802,984319.3158
2010-05-20 11:40:00,8.84,8.84,8.82,8.83,654312.188168211,3.3802,3.3802,3.3725,3.3763,654312.1882
2010-05-20 11:45:00,8.84,8.85,8.83,8.84,453314.3264433357,3.3802,3.384,3.3763,3.3802,453314.3264
2010-05-20 11:50:00,8.83,8.84,8.82,8.84,724400.0950344501,3.3763,3.3802,3.3725,3.3802,724400.095
2010-05-20 11:55:00,8.84,8.84,8.8,8.8,777144.214777857,3.3802,3.3802,3.3649,3.3649,777144.2148
2010-05-20 12:00:00,8.8,8.81,8.79,8.8,533618.4366832977,3.3649,3.3687,3.361,3.3649,533618.4367
2010-05-20 12:05:00,8.8,8.81,8.8,8.81,430743.64457115706,3.3649,3.3687,3.3649,3.3687,430743.6446
2010-05-20 12:10:00,8.81,8.81,8.78,8.78,390116.4172012355,3.3687,3.3687,3.3572,3.3572,390116.4172
2010-05-20 12:15:00,8.79,8.79,8.73,8.74,1385602.2808267998,3.361,3.361,3.3381,3.3419,1385602.2808
2010-05-20 12:20:00,8.74,8.75,8.71,8.71,896412.4495129485,3.3419,3.3457,3.3305,3.3305,896412.4495
2010-05-20 12:25:00,8.72,8.72,8.67,8.69,1417676.4076977903,3.3343,3.3343,3.3152,3.3228,1417676.4077
2010-05-20 12:30:00,8.69,8.71,8.68,8.68,735804.2290330245,3.3228,3.3305,3.319,3.319,735804.229
2010-05-20 12:35:00,8.69,8.7,8.67,8.7,979330.0071275836,3.3228,3.3266,3.3152,3.3266,979330.0071
2010-05-20 12:40:00,8.7,8.7,8.67,8.67,686386.3150392018,3.3266,3.3266,3.3152,3.3152,686386.315
2010-05-20 12:45:00,8.67,8.69,8.63,8.66,1557852.2214302686,3.3152,3.3228,3.2999,3.3113,1557852.2214
2010-05-20 12:50:00,8.66,8.66,8.63,8.64,832976.9541458779,3.3113,3.3113,3.2999,3.3037,832976.9541
2010-05-20 12:55:00,8.64,8.65,8.59,8.6,1356141.6013304824,3.3037,3.3075,3.2846,3.2884,1356141.6013
2010-05-20 13:00:00,8.6,8.68,8.59,8.67,2353290.5678308387,3.2884,3.319,3.2846,3.3152,2353290.5678
2010-05-20 13:05:00,8.67,8.69,8.67,8.67,567593.2525540509,3.3152,3.3228,3.3152,3.3152,567593.2526
2010-05-20 13:10:00,8.67,8.69,8.67,8.69,826799.71489665,3.3152,3.3228,3.3152,3.3228,826799.7149
2010-05-20 13:15:00,8.69,8.72,8.68,8.71,443098.1230696127,3.3228,3.3343,3.319,3.3305,443098.1231
2010-05-20 13:20:00,8.71,8.75,8.7,8.73,2066761.7011166548,3.3305,3.3457,3.3266,3.3381,2066761.7011
2010-05-20 13:25:00,8.73,8.78,8.73,8.75,551674.9821810407,3.3381,3.3572,3.3381,3.3457,551674.9822
2010-05-20 13:30:00,8.75,8.8,8.75,8.78,457115.70444286056,3.3457,3.3649,3.3457,3.3572,457115.7044
2010-05-20 13:35:00,8.77,8.77,8.75,8.76,258493.70396768829,3.3534,3.3534,3.3457,3.3496,258493.704
2010-05-20 13:40:00,8.77,8.8,8.76,8.8,340460.9170824424,3.3534,3.3649,3.3496,3.3649,340460.9171
2010-05-20 13:45:00,8.8,8.81,8.77,8.78,567593.2525540509,3.3649,3.3687,3.3534,3.3572,567593.2526
2010-05-20 13:50:00,8.79,8.79,8.75,8.77,828700.4038964125,3.361,3.361,3.3457,3.3534,828700.4039
2010-05-20 13:55:00,8.77,8.78,8.74,8.76,247802.32834402472,3.3534,3.3572,3.3419,3.3496,247802.3283
2010-05-20 14:00:00,8.76,8.76,8.71,8.72,442385.36469470186,3.3496,3.3496,3.3305,3.3343,442385.3647
2010-05-20 14:05:00,8.72,8.76,8.7,8.75,769303.8726538371,3.3343,3.3496,3.3266,3.3457,769303.8727
2010-05-20 14:10:00,8.76,8.81,8.75,8.81,542646.7094321692,3.3496,3.3687,3.3457,3.3687,542646.7094
2010-05-20 14:15:00,8.8,8.84,8.79,8.83,948681.3970064148,3.3649,3.3802,3.361,3.3763,948681.397
2010-05-20 14:20:00,8.83,8.87,8.82,8.85,784509.3846519364,3.3763,3.3916,3.3725,3.384,784509.3847
2010-05-20 14:25:00,8.85,8.86,8.83,8.84,1192919.933475885,3.384,3.3878,3.3763,3.3802,1192919.9335
2010-05-20 14:30:00,8.84,8.87,8.83,8.87,725825.6117842718,3.3802,3.3916,3.3763,3.3916,725825.6118
2010-05-20 14:35:00,8.87,8.91,8.86,8.9,1280114.0413399858,3.3916,3.4069,3.3878,3.4031,1280114.0413
2010-05-20 14:40:00,8.91,8.93,8.89,8.92,2085768.5911142789,3.4069,3.4146,3.3993,3.4108,2085768.5911
2010-05-20 14:45:00,8.92,8.94,8.9,8.93,1254454.7398431932,3.4108,3.4184,3.4031,3.4146,1254454.7398
2010-05-20 14:50:00,8.92,8.98,8.92,8.97,2082204.7992397244,3.4108,3.4337,3.4108,3.4299,2082204.7992
2010-05-20 14:55:00,8.97,8.99,8.91,8.92,2065098.5982418624,3.4299,3.4375,3.4069,3.4108,2065098.5982
2010-05-20 15:00:00,8.92,8.94,8.89,8.91,1297695.414587788,3.4108,3.4184,3.3993,3.4069,1297695.4146
2010-05-20 15:05:00,8.9,8.91,8.87,8.89,1662152.530292231,3.4031,3.4069,3.3916,3.3993,1662152.5303
2010-05-20 15:10:00,8.89,8.91,8.87,8.88,2213114.754098361,3.3993,3.4069,3.3916,3.3955,2213114.7541
2010-05-20 15:15:00,8.88,8.92,8.88,8.91,2097885.4834877644,3.3955,3.4108,3.3955,3.4069,2097885.4835
2010-05-20 15:20:00,8.91,8.91,8.88,8.91,972677.5956284154,3.4069,3.4069,3.3955,3.4069,972677.5956
2010-05-20 15:25:00,8.91,8.91,8.88,8.88,880731.7652649086,3.4069,3.4069,3.3955,3.3955,880731.7653
2010-05-20 15:30:00,8.88,8.89,8.87,8.88,899263.4830125921,3.3955,3.3993,3.3916,3.3955,899263.483
2010-05-20 15:35:00,8.88,8.88,8.84,8.85,262532.6680921834,3.3955,3.3955,3.3802,3.384,262532.6681
2010-05-20 15:40:00,8.85,8.86,8.84,8.84,713471.1332858162,3.384,3.3878,3.3802,3.3802,713471.1333
2010-05-20 15:45:00,8.84,8.84,8.79,8.82,959847.9448800192,3.3802,3.3802,3.361,3.3725,959847.9449
2010-05-20 15:50:00,8.82,8.83,8.79,8.79,1371822.285578522,3.3725,3.3763,3.361,3.361,1371822.2856
2010-05-20 15:55:00,8.8,8.81,8.75,8.75,3463292.9436920886,3.3649,3.3687,3.3457,3.3457,3463292.9437
2010-05-21 09:30:00,8.55,8.77,8.55,8.62,6052268.947493467,3.2693,3.3534,3.2693,3.296,6052268.9475
2010-05-21 09:35:00,8.62,8.71,8.6,8.71,1450700.8790686624,3.296,3.3305,3.2884,3.3305,1450700.8791
2010-05-21 09:40:00,8.7,8.74,8.63,8.71,1712283.2026609646,3.3266,3.3419,3.2999,3.3305,1712283.2027
2010-05-21 09:45:00,8.72,8.74,8.69,8.7,856735.566642908,3.3343,3.3419,3.3228,3.3266,856735.5666
2010-05-21 09:50:00,8.7,8.74,8.69,8.73,2725350.439534331,3.3266,3.3419,3.3228,3.3381,2725350.4395
2010-05-21 09:55:00,8.73,8.81,8.72,8.8,1520551.1998099312,3.3381,3.3687,3.3343,3.3649,1520551.1998
2010-05-21 10:00:00,8.8,8.84,8.79,8.83,1532905.6783083868,3.3649,3.3802,3.361,3.3763,1532905.6783
2010-05-21 10:05:00,8.84,8.89,8.81,8.83,1151342.3616060822,3.3802,3.3993,3.3687,3.3763,1151342.3616
2010-05-21 10:10:00,8.83,8.84,8.78,8.82,502969.8265621288,3.3763,3.3802,3.3572,3.3725,502969.8266
2010-05-21 10:15:00,8.81,8.83,8.77,8.78,697077.6906628653,3.3687,3.3763,3.3534,3.3572,697077.6907
2010-05-21 10:20:00,8.78,8.79,8.75,8.76,827037.3010216204,3.3572,3.361,3.3457,3.3496,827037.301
2010-05-21 10:25:00,8.76,8.8,8.75,8.77,1391304.347826087,3.3496,3.3649,3.3457,3.3534,1391304.3478
2010-05-21 10:30:00,8.77,8.83,8.77,8.83,746970.7769066286,3.3534,3.3763,3.3534,3.3763,746970.7769
2010-05-21 10:35:00,8.83,8.84,8.82,8.83,430743.64457115706,3.3763,3.3802,3.3725,3.3763,430743.6446
2010-05-21 10:40:00,8.83,8.86,8.81,8.81,311475.4098360656,3.3763,3.3878,3.3687,3.3687,311475.4098
2010-05-21 10:45:00,8.82,8.83,8.78,8.78,536707.0563079116,3.3725,3.3763,3.3572,3.3572,536707.0563
2010-05-21 10:50:00,8.78,8.81,8.75,8.78,701354.2409123307,3.3572,3.3687,3.3457,3.3572,701354.2409
2010-05-21 10:55:00,8.78,8.82,8.77,8.81,551912.5683060109,3.3572,3.3725,3.3534,3.3687,551912.5683
2010-05-21 11:00:00,8.81,8.86,8.81,8.85,826562.1287716797,3.3687,3.3878,3.3687,3.384,826562.1288
2010-05-21 11:05:00,8.85,8.92,8.85,8.9,2185792.349726776,3.384,3.4108,3.384,3.4031,2185792.3497
2010-05-21 11:10:00,8.9,8.91,8.88,8.9,1119980.9931100025,3.4031,3.4069,3.3955,3.4031,1119980.9931
2010-05-21 11:15:00,8.9,8.94,8.89,8.93,412449.5129484438,3.4031,3.4184,3.3993,3.4146,412449.5129
2010-05-21 11:20:00,8.93,8.99,8.93,8.97,839391.779520076,3.4146,3.4375,3.4146,3.4299,839391.7795
2010-05-21 11:25:00,8.97,8.98,8.94,8.95,810406.2722736993,3.4299,3.4337,3.4184,3.4222,810406.2723
2010-05-21 11:30:00,8.95,8.96,8.92,8.94,433357.0919458304,3.4222,3.426,3.4108,3.4184,433357.0919
2010-05-21 11:35:00,8.94,8.98,8.94,8.97,425041.5775718698,3.4184,3.4337,3.4184,3.4299,425041.5776
2010-05-21 11:40:00,8.97,8.99,8.96,8.99,606557.3770491803,3.4299,3.4375,3.426,3.4375,606557.377
2010-05-21 11:45:00,8.99,9.04,8.97,8.97,1940603.4687574245,3.4375,3.4566,3.4299,3.4299,1940603.4688
2010-05-21 11:50:00,8.97,9.01,8.97,8.99,584461.8674269423,3.4299,3.4452,3.4299,3.4375,584461.8674
2010-05-21 11:55:00,8.99,9.0,8.98,8.99,591114.2789261107,3.4375,3.4413,3.4337,3.4375,591114.2789
2010-05-21 12:00:00,8.99,8.99,8.95,8.96,480399.1446899501,3.4375,3.4375,3.4222,3.426,480399.1447
2010-05-21 12:05:00,8.96,8.96,8.94,8.95,539795.6759325255,3.426,3.426,3.4184,3.4222,539795.6759
2010-05-21 12:10:00,8.95,8.96,8.93,8.95,429080.5416963649,3.4222,3.426,3.4146,3.4222,429080.5417
2010-05-21 12:15:00,8.95,9.01,8.95,9.0,483250.1781895937,3.4222,3.4452,3.4222,3.4413,483250.1782
2010-05-21 12:20:00,9.0,9.02,8.99,9.01,776193.8702779758,3.4413,3.449,3.4375,3.4452,776193.8703
2010-05-21 12:25:00,9.02,9.02,9.0,9.0,576146.3530529817,3.449,3.449,3.4413,3.4413,576146.3531
2010-05-21 12:30:00,9.0,9.02,8.97,8.97,843193.1575196008,3.4413,3.449,3.4299,3.4299,843193.1575
2010-05-21 12:35:00,8.97,9.0,8.97,8.99,847232.121644096,3.4299,3.4413,3.4299,3.4375,847232.1216
2010-05-21 12:40:00,8.99,9.01,8.97,8.97,214302.68472321212,3.4375,3.4452,3.4299,3.4299,214302.6847
2010-05-21 12:45:00,8.97,8.97,8.95,8.95,1008553.1004989308,3.4299,3.4299,3.4222,3.4222,1008553.1005
2010-05-21 12:50:00,8.95,8.98,8.95,8.98,238061.2972202424,3.4222,3.4337,3.4222,3.4337,238061.2972
2010-05-21 12:55:00,8.98,8.98,8.96,8.97,197196.48372535044,3.4337,3.4337,3.426,3.4299,197196.4837
2010-05-21 13:00:00,8.97,8.97,8.94,8.94,367783.3214540271,3.4299,3.4299,3.4184,3.4184,367783.3215
2010-05-21 13:05:00,8.94,8.96,8.92,8.96,615585.6497980518,3.4184,3.426,3.4108,3.426,615585.6498
2010-05-21 13:10:00,8.95,8.97,8.95,8.97,326443.3357091946,3.4222,3.4299,3.4222,3.4299,326443.3357
2010-05-21 13:15:00,8.97,8.98,8.95,8.96,1509384.6519363269,3.4299,3.4337,3.4222,3.426,1509384.6519
2010-05-21 13:20:00,8.96,8.96,8.93,8.93,290330.2447137087,3.426,3.426,3.4146,3.4146,290330.2447
2010-05-21 13:25:00,8.93,8.95,8.93,8.93,363031.59895462106,3.4146,3.4222,3.4146,3.4146,363031.599
2010-05-21 13:30:00,8.94,8.97,8.93,8.96,342599.19220717513,3.4184,3.4299,3.4146,3.426,342599.1922
2010-05-21 13:35:00,8.96,8.97,8.95,8.97,597053.9320503683,3.426,3.4299,3.4222,3.4299,597053.9321
2010-05-21 13:40:00,8.97,8.97,8.97,8.97,320503.682584937,3.4299,3.4299,3.4299,3.4299,320503.6826
2010-05-21 13:45:00,8.97,8.98,8.97,8.97,356141.6013304823,3.4299,3.4337,3.4299,3.4299,356141.6013
2010-05-21 13:50:00,8.97,8.98,8.97,8.98,288667.14183891664,3.4299,3.4337,3.4299,3.4337,288667.1418
2010-05-21 13:55:00,8.98,8.98,8.97,8.97,444286.05369446427,3.4337,3.4337,3.4299,3.4299,444286.0537
2010-05-21 14:00:00,8.97,8.99,8.97,8.97,659301.4967925873,3.4299,3.4375,3.4299,3.4299,659301.4968
2010-05-21 14:05:00,8.97,8.97,8.95,8.96,676645.2839154194,3.4299,3.4299,3.4222,3.426,676645.2839
2010-05-21 14:10:00,8.96,8.97,8.93,8.93,318840.57971014496,3.426,3.4299,3.4146,3.4146,318840.5797
2010-05-21 14:15:00,8.93,8.94,8.91,8.92,569256.355428843,3.4146,3.4184,3.4069,3.4108,569256.3554
2010-05-21 14:20:00,8.92,8.93,8.91,8.91,342124.0199572345,3.4108,3.4146,3.4069,3.4069,342124.02
2010-05-21 14:25:00,8.91,8.94,8.91,8.93,561416.013304823,3.4069,3.4184,3.4069,3.4146,561416.0133
2010-05-21 14:30:00,8.93,8.96,8.93,8.95,293656.45046329295,3.4146,3.426,3.4146,3.4222,293656.4505
2010-05-21 14:35:00,8.95,8.95,8.92,8.93,532192.9199334759,3.4222,3.4222,3.4108,3.4146,532192.9199
2010-05-21 14:40:00,8.93,8.94,8.91,8.91,223093.3713471133,3.4146,3.4184,3.4069,3.4069,223093.3713
2010-05-21 14:45:00,8.91,8.91,8.87,8.9,633404.6091708244,3.4069,3.4069,3.3916,3.4031,633404.6092
2010-05-21 14:50:00,8.9,8.91,8.89,8.89,701591.827037301,3.4031,3.4069,3.3993,3.3993,701591.827
2010-05-21 14:55:00,8.89,8.92,8.89,8.91,725825.6117842718,3.3993,3.4108,3.3993,3.4069,725825.6118
2010-05-21 15:00:00,8.91,8.93,8.9,8.92,281301.9719648373,3.4069,3.4146,3.4031,3.4108,281301.972
2010-05-21 15:05:00,8.92,8.94,8.92,8.93,623663.578047042,3.4108,3.4184,3.4108,3.4146,623663.578
2010-05-21 15:10:00,8.93,8.93,8.9,8.9,685435.9705393205,3.4146,3.4146,3.4031,3.4031,685435.9705
2010-05-21 15:15:00,8.9,8.9,8.87,8.88,630078.4034212402,3.4031,3.4031,3.3916,3.3955,630078.4034
2010-05-21 15:20:00,8.88,8.93,8.88,8.93,943929.6745070087,3.3955,3.4146,3.3955,3.4146,943929.6745
2010-05-21 15:25:00,8.92,8.94,8.91,8.92,516987.40793537657,3.4108,3.4184,3.4069,3.4108,516987.4079
2010-05-21 15:30:00,8.92,8.93,8.89,8.89,902114.5165122356,3.4108,3.4146,3.3993,3.3993,902114.5165
2010-05-21 15:35:00,8.89,8.91,8.89,8.9,667617.0111665479,3.3993,3.4069,3.3993,3.4031,667617.0112
2010-05-21 15:40:00,8.9,8.96,8.89,8.95,1259919.2207175102,3.4031,3.426,3.3993,3.4222,1259919.2207
2010-05-21 15:45:00,8.95,8.99,8.95,8.95,1221667.8545972914,3.4222,3.4375,3.4222,3.4222,1221667.8546
2010-05-21 15:50:00,8.95,9.01,8.95,8.99,2213114.754098361,3.4222,3.4452,3.4222,3.4375,2213114.7541
2010-05-21 15:55:00,8.99,9.02,8.98,9.02,2096697.5528629129,3.4375,3.449,3.4337,3.449,2096697.5529
2010-05-24 09:30:00,8.94,8.99,8.89,8.95,936564.5046329296,3.4184,3.4375,3.3993,3.4222,936564.5046
2010-05-24 09:35:00,8.95,9.1,8.95,9.06,1629840.81729627,3.4222,3.4796,3.4222,3.4643,1629840.8173
2010-05-24 09:40:00,9.06,9.08,8.97,9.01,1129484.4381088144,3.4643,3.4719,3.4299,3.4452,1129484.4381
2010-05-24 09:45:00,9.0,9.06,8.99,9.05,857448.325017819,3.4413,3.4643,3.4375,3.4605,857448.325
2010-05-24 09:50:00,9.05,9.08,9.04,9.06,909954.8586362556,3.4605,3.4719,3.4566,3.4643,909954.8586
2010-05-24 09:55:00,9.06,9.06,9.02,9.02,574720.83630316,3.4643,3.4643,3.449,3.449,574720.8363
2010-05-24 10:00:00,9.02,9.04,8.99,9.01,1230696.127346163,3.449,3.4566,3.4375,3.4452,1230696.1273
2010-05-24 10:05:00,9.01,9.05,9.01,9.02,541696.364932288,3.4452,3.4605,3.4452,3.449,541696.3649
2010-05-24 10:10:00,9.02,9.04,9.01,9.04,328819.19695889764,3.449,3.4566,3.4452,3.4566,328819.197
2010-05-24 10:15:00,9.04,9.07,9.02,9.07,583749.1090520314,3.4566,3.4681,3.449,3.4681,583749.1091
2010-05-24 10:20:00,9.07,9.09,9.04,9.06,749346.6381563317,3.4681,3.4758,3.4566,3.4643,749346.6382
2010-05-24 10:25:00,9.07,9.09,9.06,9.08,400332.6205749585,3.4681,3.4758,3.4643,3.4719,400332.6206
2010-05-24 10:30:00,9.08,9.09,9.07,9.08,650510.8101686862,3.4719,3.4758,3.4681,3.4719,650510.8102
2010-05-24 10:35:00,9.09,9.12,9.09,9.09,372059.8717034925,3.4758,3.4872,3.4758,3.4758,372059.8717
2010-05-24 10:40:00,9.1,9.11,9.08,9.09,608220.4799239725,3.4796,3.4834,3.4719,3.4758,608220.4799
2010-05-24 10:45:00,9.09,9.1,9.07,9.1,947968.638631504,3.4758,3.4796,3.4681,3.4796,947968.6386
2010-05-24 10:50:00,9.1,9.11,9.07,9.07,2337134.711332858,3.4796,3.4834,3.4681,3.4681,2337134.7113
2010-05-24 10:55:00,9.08,9.1,9.07,9.09,754335.946780708,3.4719,3.4796,3.4681,3.4758,754335.9468
2010-05-24 11:00:00,9.09,9.11,9.08,9.1,644333.5709194583,3.4758,3.4834,3.4719,3.4796,644333.5709
2010-05-24 11:05:00,9.1,9.12,9.08,9.1,457828.4628177715,3.4796,3.4872,3.4719,3.4796,457828.4628
2010-05-24 11:10:00,9.1,9.11,9.07,9.08,802090.7578997387,3.4796,3.4834,3.4681,3.4719,802090.7579
2010-05-24 11:15:00,9.08,9.08,9.05,9.06,569256.355428843,3.4719,3.4719,3.4605,3.4643,569256.3554
2010-05-24 11:20:00,9.06,9.09,9.05,9.08,700641.4825374199,3.4643,3.4758,3.4605,3.4719,700641.4825
2010-05-24 11:25:00,9.08,9.09,9.07,9.08,327868.8524590164,3.4719,3.4758,3.4681,3.4719,327868.8525
2010-05-24 11:30:00,9.08,9.09,9.07,9.09,546448.087431694,3.4719,3.4758,3.4681,3.4758,546448.0874
2010-05-24 11:35:00,9.09,9.1,9.08,9.09,238061.2972202424,3.4758,3.4796,3.4719,3.4758,238061.2972
2010-05-24 11:40:00,9.1,9.11,9.08,9.1,463530.5298170587,3.4796,3.4834,3.4719,3.4796,463530.5298
2010-05-24 11:45:00,9.1,9.13,9.1,9.12,430743.64457115706,3.4796,3.491,3.4796,3.4872,430743.6446
2010-05-24 11:50:00,9.12,9.12,9.09,9.1,652649.0852934188,3.4872,3.4872,3.4758,3.4796,652649.0853
2010-05-24 11:55:00,9.1,9.11,9.09,9.09,287479.2112140651,3.4796,3.4834,3.4758,3.4758,287479.2112
2010-05-24 12:00:00,9.09,9.1,9.08,9.09,220479.92397244,3.4758,3.4796,3.4719,3.4758,220479.924
2010-05-24 12:05:00,9.1,9.11,9.1,9.1,318602.9935851746,3.4796,3.4834,3.4796,3.4796,318602.9936
2010-05-24 12:10:00,9.1,9.11,9.1,9.1,269897.8379662628,3.4796,3.4834,3.4796,3.4796,269897.838
2010-05-24 12:15:00,9.11,9.11,9.08,9.08,196246.13922546923,3.4834,3.4834,3.4719,3.4719,196246.1392
2010-05-24 12:20:00,9.08,9.1,9.07,9.08,346875.7424566405,3.4719,3.4796,3.4681,3.4719,346875.7425
2010-05-24 12:25:00,9.08,9.1,9.08,9.09,448562.60394392966,3.4719,3.4796,3.4719,3.4758,448562.6039
2010-05-24 12:30:00,9.09,9.1,9.09,9.09,300071.2758374911,3.4758,3.4796,3.4758,3.4758,300071.2758
2010-05-24 12:35:00,9.1,9.1,9.08,9.1,655737.7049180327,3.4796,3.4796,3.4719,3.4796,655737.7049
2010-05-24 12:40:00,9.1,9.1,9.1,9.1,159420.28985507248,3.4796,3.4796,3.4796,3.4796,159420.2899
2010-05-24 12:45:00,9.1,9.13,9.1,9.13,287004.0389641245,3.4796,3.491,3.4796,3.491,287004.039
2010-05-24 12:50:00,9.13,9.15,9.13,9.15,751009.7410311238,3.491,3.4987,3.491,3.4987,751009.741
2010-05-24 12:55:00,9.15,9.18,9.15,9.16,615348.0636730815,3.4987,3.5102,3.4987,3.5025,615348.0637
2010-05-24 13:00:00,9.18,9.18,9.17,9.18,894749.3466381563,3.5102,3.5102,3.5063,3.5102,894749.3466
2010-05-24 13:05:00,9.17,9.18,9.14,9.14,805416.9636493229,3.5063,3.5102,3.4949,3.4949,805416.9636
2010-05-24 13:10:00,9.14,9.15,9.13,9.14,198384.414350202,3.4949,3.4987,3.491,3.4949,198384.4144
2010-05-24 13:15:00,9.14,9.14,9.13,9.13,260631.979092421,3.4949,3.4949,3.491,3.491,260631.9791
2010-05-24 13:20:00,9.13,9.15,9.13,9.15,388690.9004514137,3.491,3.4987,3.491,3.4987,388690.9005
2010-05-24 13:25:00,9.15,9.16,9.14,9.15,744119.7434069851,3.4987,3.5025,3.4949,3.4987,744119.7434
2010-05-24 13:30:00,9.15,9.16,9.13,9.13,413637.4435732953,3.4987,3.5025,3.491,3.491,413637.4436
2010-05-24 13:35:00,9.13,9.13,9.1,9.1,1499168.448562604,3.491,3.491,3.4796,3.4796,1499168.4486
2010-05-24 13:40:00,9.1,9.1,9.09,9.09,290092.6585887384,3.4796,3.4796,3.4758,3.4758,290092.6586
2010-05-24 13:45:00,9.09,9.1,9.08,9.1,584699.4535519126,3.4758,3.4796,3.4719,3.4796,584699.4536
2010-05-24 13:50:00,9.1,9.1,9.08,9.09,671418.3891660727,3.4796,3.4796,3.4719,3.4758,671418.3892
2010-05-24 13:55:00,9.08,9.1,9.08,9.09,187693.0387265384,3.4719,3.4796,3.4719,3.4758,187693.0387
2010-05-24 14:00:00,9.09,9.09,9.07,9.07,479923.97244000953,3.4758,3.4758,3.4681,3.4681,479923.9724
2010-05-24 14:05:00,9.07,9.07,9.06,9.07,94796.8638631504,3.4681,3.4681,3.4643,3.4681,94796.8639
2010-05-24 14:10:00,9.07,9.08,9.07,9.08,163459.25397956758,3.4681,3.4719,3.4681,3.4719,163459.254
2010-05-24 14:15:00,9.07,9.08,9.07,9.08,451413.6374435733,3.4681,3.4719,3.4681,3.4719,451413.6374
2010-05-24 14:20:00,9.08,9.08,9.07,9.07,231408.8857210739,3.4719,3.4719,3.4681,3.4681,231408.8857
2010-05-24 14:25:00,9.07,9.07,9.06,9.07,231408.8857210739,3.4681,3.4681,3.4643,3.4681,231408.8857
2010-05-24 14:30:00,9.07,9.12,9.06,9.11,897362.7940128297,3.4681,3.4872,3.4643,3.4834,897362.794
2010-05-24 14:35:00,9.12,9.12,9.1,9.11,1105250.6533618437,3.4872,3.4872,3.4796,3.4834,1105250.6534
2010-05-24 14:40:00,9.11,9.11,9.09,9.11,272748.8714659064,3.4834,3.4834,3.4758,3.4834,272748.8715
2010-05-24 14:45:00,9.1,9.11,9.09,9.1,542409.1233071989,3.4796,3.4834,3.4758,3.4796,542409.1233
2010-05-24 14:50:00,9.09,9.1,9.09,9.1,213589.9263483013,3.4758,3.4796,3.4758,3.4796,213589.9263
2010-05-24 14:55:00,9.1,9.11,9.09,9.1,344024.7089569969,3.4796,3.4834,3.4758,3.4796,344024.709
2010-05-24 15:00:00,9.1,9.11,9.07,9.07,635780.4704205275,3.4796,3.4834,3.4681,3.4681,635780.4704
2010-05-24 15:05:00,9.07,9.08,9.05,9.05,281301.9719648373,3.4681,3.4719,3.4605,3.4605,281301.972
2010-05-24 15:10:00,9.05,9.07,9.04,9.07,848895.2245188882,3.4605,3.4681,3.4566,3.4681,848895.2245
2010-05-24 15:15:00,9.07,9.07,9.07,9.07,210026.1344737468,3.4681,3.4681,3.4681,3.4681,210026.1345
2010-05-24 15:20:00,9.07,9.08,9.07,9.08,279876.45521501545,3.4681,3.4719,3.4681,3.4719,279876.4552
2010-05-24 15:25:00,9.08,9.08,9.07,9.07,275837.49109052034,3.4719,3.4719,3.4681,3.4681,275837.4911
2010-05-24 15:30:00,9.07,9.08,9.05,9.08,672606.3197909242,3.4681,3.4719,3.4605,3.4719,672606.3198
2010-05-24 15:35:00,9.08,9.08,9.06,9.07,336184.366832977,3.4719,3.4719,3.4643,3.4681,336184.3668
2010-05-24 15:40:00,9.07,9.09,9.07,9.08,785459.7291518175,3.4681,3.4758,3.4681,3.4719,785459.7292
2010-05-24 15:45:00,9.08,9.09,9.05,9.06,1018769.303872654,3.4719,3.4758,3.4605,3.4643,1018769.3039
2010-05-24 15:50:00,9.05,9.05,9.0,9.0,1650510.810168686,3.4605,3.4605,3.4413,3.4413,1650510.8102
2010-05-24 15:55:00,9.0,9.01,8.97,8.99,1637443.5732953197,3.4413,3.4452,3.4299,3.4375,1637443.5733
2010-05-25 09:30:00,8.73,8.82,8.65,8.8,1780945.592777382,3.3381,3.3725,3.3075,3.3649,1780945.5928
2010-05-25 09:35:00,8.8,8.81,8.74,8.76,2039676.8828700404,3.3649,3.3687,3.3419,3.3496,2039676.8829
2010-05-25 09:40:00,8.76,8.76,8.69,8.73,1395343.311950582,3.3496,3.3496,3.3228,3.3381,1395343.312
2010-05-25 09:45:00,8.73,8.76,8.69,8.72,1295319.553338085,3.3381,3.3496,3.3228,3.3343,1295319.5533
2010-05-25 09:50:00,8.71,8.81,8.71,8.81,1608220.4799239724,3.3305,3.3687,3.3305,3.3687,1608220.4799
2010-05-25 09:55:00,8.81,8.85,8.8,8.82,1018294.1316227132,3.3687,3.384,3.3649,3.3725,1018294.1316
2010-05-25 10:00:00,8.83,8.85,8.79,8.85,1183891.6607270136,3.3763,3.384,3.361,3.384,1183891.6607
2010-05-25 10:05:00,8.85,8.86,8.81,8.82,832026.6096459967,3.384,3.3878,3.3687,3.3725,832026.6096
2010-05-25 10:10:00,8.82,8.85,8.82,8.85,351389.87883107626,3.3725,3.384,3.3725,3.384,351389.8788
2010-05-25 10:15:00,8.85,8.93,8.84,8.89,1402946.0679496315,3.384,3.4146,3.3802,3.3993,1402946.0679
2010-05-25 10:20:00,8.89,8.9,8.83,8.85,626277.0254217153,3.3993,3.4031,3.3763,3.384,626277.0254
2010-05-25 10:25:00,8.85,8.88,8.85,8.86,458778.8073176527,3.384,3.3955,3.384,3.3878,458778.8073
2010-05-25 10:30:00,8.86,8.87,8.83,8.84,464005.7020669993,3.3878,3.3916,3.3763,3.3802,464005.7021
2010-05-25 10:35:00,8.84,8.88,8.83,8.85,629840.8172962699,3.3802,3.3955,3.3763,3.384,629840.8173
2010-05-25 10:40:00,8.85,8.86,8.83,8.84,606082.2047992398,3.384,3.3878,3.3763,3.3802,606082.2048
2010-05-25 10:45:00,8.84,8.86,8.82,8.84,1013779.9952482776,3.3802,3.3878,3.3725,3.3802,1013779.9952
2010-05-25 10:50:00,8.84,8.86,8.83,8.85,612497.0301734379,3.3802,3.3878,3.3763,3.384,612497.0302
2010-05-25 10:55:00,8.84,8.88,8.84,8.88,200760.27559990497,3.3802,3.3955,3.3802,3.3955,200760.2756
2010-05-25 11:00:00,8.88,8.88,8.86,8.87,370159.1827037301,3.3955,3.3955,3.3878,3.3916,370159.1827
2010-05-25 11:05:00,8.87,8.9,8.87,8.88,1454264.670943217,3.3916,3.4031,3.3916,3.3955,1454264.6709
2010-05-25 11:10:00,8.88,8.89,8.88,8.89,496792.5873129009,3.3955,3.3993,3.3955,3.3993,496792.5873
2010-05-25 11:15:00,8.88,8.89,8.85,8.85,397956.7593252554,3.3955,3.3993,3.384,3.384,397956.7593
2010-05-25 11:20:00,8.85,8.89,8.85,8.88,1006889.9976241388,3.384,3.3993,3.384,3.3955,1006889.9976
2010-05-25 11:25:00,8.88,8.91,8.88,8.9,2262770.254217154,3.3955,3.4069,3.3955,3.4031,2262770.2542
2010-05-25 11:30:00,8.89,8.89,8.88,8.89,322166.78545972914,3.3993,3.3993,3.3955,3.3993,322166.7855
2010-05-25 11:35:00,8.89,8.89,8.87,8.88,470658.11356616777,3.3993,3.3993,3.3916,3.3955,470658.1136
2010-05-25 11:40:00,8.88,8.89,8.86,8.89,542884.2955571394,3.3955,3.3993,3.3878,3.3993,542884.2956
2010-05-25 11:45:00,8.89,8.89,8.88,8.89,270135.42409123306,3.3993,3.3993,3.3955,3.3993,270135.4241
2010-05-25 11:50:00,8.89,8.9,8.88,8.89,360418.1515799477,3.3993,3.4031,3.3955,3.3993,360418.1516
2010-05-25 11:55:00,8.89,8.92,8.89,8.92,645521.5015443098,3.3993,3.4108,3.3993,3.4108,645521.5015
2010-05-25 12:00:00,8.92,8.96,8.91,8.95,645521.5015443098,3.4108,3.426,3.4069,3.4222,645521.5015
2010-05-25 12:05:00,8.95,8.97,8.94,8.97,783083.8679021145,3.4222,3.4299,3.4184,3.4299,783083.8679
2010-05-25 12:10:00,8.96,8.99,8.96,8.99,937514.8491328108,3.426,3.4375,3.426,3.4375,937514.8491
2010-05-25 12:15:00,8.99,8.99,8.95,8.97,1464718.4604419102,3.4375,3.4375,3.4222,3.4299,1464718.4604
2010-05-25 12:20:00,8.97,8.98,8.94,8.94,553100.4989308624,3.4299,3.4337,3.4184,3.4184,553100.4989
2010-05-25 12:25:00,8.95,8.96,8.91,8.92,559277.7381800903,3.4222,3.426,3.4069,3.4108,559277.7382
2010-05-25 12:30:00,8.92,8.92,8.89,8.89,473271.560940841,3.4108,3.4108,3.3993,3.3993,473271.5609
2010-05-25 12:35:00,8.9,8.94,8.89,8.94,588976.003801378,3.4031,3.4184,3.3993,3.4184,588976.0038
2010-05-25 12:40:00,8.94,8.94,8.91,8.91,412449.5129484438,3.4184,3.4184,3.4069,3.4069,412449.5129
2010-05-25 12:45:00,8.91,8.94,8.9,8.94,347588.50083155144,3.4069,3.4184,3.4031,3.4184,347588.5008
2010-05-25 12:50:00,8.93,8.95,8.93,8.94,175576.146353053,3.4146,3.4222,3.4146,3.4184,175576.1464
2010-05-25 12:55:00,8.94,8.97,8.94,8.97,469232.59681634593,3.4184,3.4299,3.4184,3.4299,469232.5968
2010-05-25 13:00:00,8.96,8.97,8.96,8.97,1026847.232121644,3.426,3.4299,3.426,3.4299,1026847.2321
2010-05-25 13:05:00,8.97,8.97,8.93,8.94,454027.0848182466,3.4299,3.4299,3.4146,3.4184,454027.0848
2010-05-25 13:10:00,8.94,8.94,8.92,8.94,268709.9073414113,3.4184,3.4184,3.4108,3.4184,268709.9073
2010-05-25 13:15:00,8.94,8.94,8.93,8.94,289617.48633879784,3.4184,3.4184,3.4146,3.4184,289617.4863
2010-05-25 13:20:00,8.94,8.97,8.94,8.96,393442.62295081967,3.4184,3.4299,3.4184,3.426,393442.623
2010-05-25 13:25:00,8.96,8.98,8.96,8.97,240437.15846994537,3.426,3.4337,3.426,3.4299,240437.1585
2010-05-25 13:30:00,8.97,8.98,8.96,8.97,675932.5255405084,3.4299,3.4337,3.426,3.4299,675932.5255
2010-05-25 13:35:00,8.97,8.98,8.94,8.95,345450.22570681875,3.4299,3.4337,3.4184,3.4222,345450.2257
2010-05-25 13:40:00,8.95,8.96,8.94,8.94,456878.1183178903,3.4222,3.426,3.4184,3.4184,456878.1183
2010-05-25 13:45:00,8.95,8.96,8.94,8.94,279401.2829650748,3.4222,3.426,3.4184,3.4184,279401.283
2010-05-25 13:50:00,8.94,8.97,8.94,8.95,398907.1038251366,3.4184,3.4299,3.4184,3.4222,398907.1038
2010-05-25 13:55:00,8.96,8.96,8.94,8.96,526253.2668092183,3.426,3.426,3.4184,3.426,526253.2668
2010-05-25 14:00:00,8.96,8.96,8.93,8.94,656450.4632929437,3.426,3.426,3.4146,3.4184,656450.4633
2010-05-25 14:05:00,8.94,8.97,8.93,8.94,621287.716797339,3.4184,3.4299,3.4146,3.4184,621287.7168
2010-05-25 14:10:00,8.94,8.97,8.94,8.97,235685.4359705393,3.4184,3.4299,3.4184,3.4299,235685.436
2010-05-25 14:15:00,8.97,8.97,8.95,8.97,254692.32596816347,3.4299,3.4299,3.4222,3.4299,254692.326
2010-05-25 14:20:00,8.97,8.98,8.95,8.98,664053.2192919934,3.4299,3.4337,3.4222,3.4337,664053.2193
2010-05-25 14:25:00,8.98,9.02,8.98,9.01,1234259.9192207176,3.4337,3.449,3.4337,3.4452,1234259.9192
2010-05-25 14:30:00,9.01,9.02,9.01,9.01,551199.8099311,3.4452,3.449,3.4452,3.4452,551199.8099
2010-05-25 14:35:00,9.01,9.02,9.0,9.02,847232.121644096,3.4452,3.449,3.4413,3.449,847232.1216
2010-05-25 14:40:00,9.01,9.06,9.01,9.05,1132810.6438583988,3.4452,3.4643,3.4452,3.4605,1132810.6439
2010-05-25 14:45:00,9.05,9.08,9.05,9.07,356141.6013304823,3.4605,3.4719,3.4605,3.4681,356141.6013
2010-05-25 14:50:00,9.07,9.08,9.06,9.08,613209.7885483488,3.4681,3.4719,3.4643,3.4719,613209.7885
2010-05-25 14:55:00,9.08,9.08,9.05,9.05,370159.1827037301,3.4719,3.4719,3.4605,3.4605,370159.1827
2010-05-25 15:00:00,9.05,9.07,9.04,9.05,566405.3219291994,3.4605,3.4681,3.4566,3.4605,566405.3219
2010-05-25 15:05:00,9.05,9.07,9.05,9.06,596816.3459253979,3.4605,3.4681,3.4605,3.4643,596816.3459
2010-05-25 15:10:00,9.06,9.07,9.02,9.03,682822.5231646472,3.4643,3.4681,3.449,3.4528,682822.5232
2010-05-25 15:15:00,9.03,9.04,9.02,9.03,554288.429555714,3.4528,3.4566,3.449,3.4528,554288.4296
2010-05-25 15:20:00,9.03,9.08,9.03,9.08,747445.9491565693,3.4528,3.4719,3.4528,3.4719,747445.9492
2010-05-25 15:25:00,9.08,9.08,9.06,9.07,408410.5488239487,3.4719,3.4719,3.4643,3.4681,408410.5488
2010-05-25 15:30:00,9.07,9.1,9.06,9.07,1128534.0936089333,3.4681,3.4796,3.4643,3.4681,1128534.0936
2010-05-25 15:35:00,9.08,9.1,9.05,9.05,893561.4160133048,3.4719,3.4796,3.4605,3.4605,893561.416
2010-05-25 15:40:00,9.05,9.08,9.05,9.06,1189593.7277263007,3.4605,3.4719,3.4605,3.4643,1189593.7277
2010-05-25 15:45:00,9.06,9.07,9.04,9.07,922309.3371347112,3.4643,3.4681,3.4566,3.4681,922309.3371
2010-05-25 15:50:00,9.07,9.08,9.03,9.05,765977.6669042528,3.4681,3.4719,3.4528,3.4605,765977.6669
2010-05-25 15:55:00,9.05,9.09,9.05,9.09,1713946.3055357568,3.4605,3.4758,3.4605,3.4758,1713946.3055
2010-05-26 09:30:00,9.07,9.26,9.07,9.21,1454502.2570681872,3.4681,3.5408,3.4681,3.5216,1454502.2571
2010-05-26 09:35:00,9.21,9.23,9.18,9.2,851033.4996436208,3.5216,3.5293,3.5102,3.5178,851033.4996
2010-05-26 09:40:00,9.2,9.22,9.19,9.21,919220.7175100974,3.5178,3.5255,3.514,3.5216,919220.7175
2010-05-26 09:45:00,9.21,9.22,9.19,9.21,867426.9422665717,3.5216,3.5255,3.514,3.5216,867426.9423
2010-05-26 09:50:00,9.21,9.21,9.18,9.2,706343.5495367071,3.5216,3.5216,3.5102,3.5178,706343.5495
2010-05-26 09:55:00,9.2,9.23,9.19,9.22,607982.8937990022,3.5178,3.5293,3.514,3.5255,607982.8938
2010-05-26 10:00:00,9.23,9.28,9.22,9.25,1018294.1316227132,3.5293,3.5484,3.5255,3.5369,1018294.1316
2010-05-26 10:05:00,9.25,9.25,9.23,9.24,549774.2931812783,3.5369,3.5369,3.5293,3.5331,549774.2932
2010-05-26 10:10:00,9.24,9.25,9.22,9.24,641244.9512948444,3.5331,3.5369,3.5255,3.5331,641244.9513
2010-05-26 10:15:00,9.24,9.26,9.23,9.25,573295.3195533381,3.5331,3.5408,3.5293,3.5369,573295.3196
2010-05-26 10:20:00,9.25,9.26,9.22,9.23,565454.9774293181,3.5369,3.5408,3.5255,3.5293,565454.9774
2010-05-26 10:25:00,9.23,9.23,9.2,9.21,697315.2767878356,3.5293,3.5293,3.5178,3.5216,697315.2768
2010-05-26 10:30:00,9.21,9.23,9.2,9.23,386790.2114516512,3.5216,3.5293,3.5178,3.5293,386790.2115
2010-05-26 10:35:00,9.23,9.25,9.22,9.24,403896.412449513,3.5293,3.5369,3.5255,3.5331,403896.4124
2010-05-26 10:40:00,9.24,9.24,9.21,9.22,489427.4174388216,3.5331,3.5331,3.5216,3.5255,489427.4174
2010-05-26 10:45:00,9.21,9.23,9.2,9.2,354240.9123307199,3.5216,3.5293,3.5178,3.5178,354240.9123
2010-05-26 10:50:00,9.2,9.22,9.18,9.18,269897.8379662628,3.5178,3.5255,3.5102,3.5102,269897.838
2010-05-26 10:55:00,9.18,9.19,9.15,9.18,421477.7856973153,3.5102,3.514,3.4987,3.5102,421477.7857
2010-05-26 11:00:00,9.18,9.18,9.15,9.17,392492.27845093847,3.5102,3.5102,3.4987,3.5063,392492.2785
2010-05-26 11:05:00,9.16,9.17,9.15,9.17,598479.4488001901,3.5025,3.5063,3.4987,3.5063,598479.4488
2010-05-26 11:10:00,9.17,9.18,9.16,9.18,239011.6417201236,3.5063,3.5102,3.5025,3.5102,239011.6417
2010-05-26 11:15:00,9.18,9.18,9.16,9.18,227132.33547160847,3.5102,3.5102,3.5025,3.5102,227132.3355
2010-05-26 11:20:00,9.18,9.18,9.16,9.17,244951.2948443811,3.5102,3.5102,3.5025,3.5063,244951.2948
2010-05-26 11:25:00,9.17,9.18,9.13,9.14,420289.8550724638,3.5063,3.5102,3.491,3.4949,420289.8551
2010-05-26 11:30:00,9.14,9.15,9.13,9.15,306961.27346162987,3.4949,3.4987,3.491,3.4987,306961.2735
2010-05-26 11:35:00,9.15,9.16,9.14,9.15,316939.89071038255,3.4987,3.5025,3.4949,3.4987,316939.8907
2010-05-26 11:40:00,9.15,9.17,9.14,9.15,449750.5345687812,3.4987,3.5063,3.4949,3.4987,449750.5346
2010-05-26 11:45:00,9.15,9.16,9.12,9.13,485388.45331432647,3.4987,3.5025,3.4872,3.491,485388.4533
2010-05-26 11:50:00,9.13,9.14,9.12,9.14,329294.3692088382,3.491,3.4949,3.4872,3.4949,329294.3692
2010-05-26 11:55:00,9.14,9.15,9.13,9.15,248990.2589688762,3.4949,3.4987,3.491,3.4987,248990.259
2010-05-26 12:00:00,9.15,9.16,9.14,9.15,295319.55333808507,3.4987,3.5025,3.4949,3.4987,295319.5533
2010-05-26 12:05:00,9.15,9.16,9.15,9.15,310525.0653361844,3.4987,3.5025,3.4987,3.4987,310525.0653
2010-05-26 12:10:00,9.15,9.15,9.14,9.15,148253.74198146828,3.4987,3.4987,3.4949,3.4987,148253.742
2010-05-26 12:15:00,9.15,9.16,9.15,9.15,164647.1846044191,3.4987,3.5025,3.4987,3.4987,164647.1846
2010-05-26 12:20:00,9.15,9.17,9.15,9.16,285340.9360893324,3.4987,3.5063,3.4987,3.5025,285340.9361
2010-05-26 12:25:00,9.16,9.17,9.13,9.14,227369.9215965788,3.5025,3.5063,3.491,3.4949,227369.9216
2010-05-26 12:30:00,9.14,9.14,9.12,9.13,426704.680446662,3.4949,3.4949,3.4872,3.491,426704.6804
2010-05-26 12:35:00,9.13,9.13,9.12,9.13,354003.3262057496,3.491,3.491,3.4872,3.491,354003.3262
2010-05-26 12:40:00,9.13,9.13,9.1,9.12,723924.9227845094,3.491,3.491,3.4796,3.4872,723924.9228
2010-05-26 12:45:00,9.12,9.14,9.11,9.12,244476.1225944405,3.4872,3.4949,3.4834,3.4872,244476.1226
2010-05-26 12:50:00,9.11,9.14,9.11,9.13,468044.6661914944,3.4834,3.4949,3.4834,3.491,468044.6662
2010-05-26 12:55:00,9.14,9.15,9.13,9.15,247802.32834402472,3.4949,3.4987,3.491,3.4987,247802.3283
2010-05-26 13:00:00,9.15,9.16,9.15,9.16,195295.79472558803,3.4987,3.5025,3.4987,3.5025,195295.7947
2010-05-26 13:05:00,9.16,9.16,9.14,9.15,394155.3813257306,3.5025,3.5025,3.4949,3.4987,394155.3813
2010-05-26 13:10:00,9.15,9.16,9.13,9.14,277263.0078403421,3.4987,3.5025,3.491,3.4949,277263.0078
2010-05-26 13:15:00,9.14,9.15,9.13,9.13,230220.9550962224,3.4949,3.4987,3.491,3.491,230220.9551
2010-05-26 13:20:00,9.13,9.15,9.13,9.15,150392.017106201,3.491,3.4987,3.491,3.4987,150392.0171
2010-05-26 13:25:00,9.15,9.15,9.13,9.13,274649.5604656688,3.4987,3.4987,3.491,3.491,274649.5605
2010-05-26 13:30:00,9.13,9.14,9.12,9.13,189831.3138512711,3.491,3.4949,3.4872,3.491,189831.3139
2010-05-26 13:35:00,9.13,9.15,9.13,9.15,342599.19220717513,3.491,3.4987,3.491,3.4987,342599.1922
2010-05-26 13:40:00,9.15,9.17,9.15,9.15,229745.78284628177,3.4987,3.5063,3.4987,3.4987,229745.7828
2010-05-26 13:45:00,9.15,9.16,9.14,9.15,258968.8762176289,3.4987,3.5025,3.4949,3.4987,258968.8762
2010-05-26 13:50:00,9.15,9.16,9.15,9.15,195058.2086006177,3.4987,3.5025,3.4987,3.4987,195058.2086
2010-05-26 13:55:00,9.15,9.17,9.14,9.15,222855.78522214305,3.4987,3.5063,3.4949,3.4987,222855.7852
2010-05-26 14:00:00,9.15,9.16,9.14,9.14,256117.84271798527,3.4987,3.5025,3.4949,3.4949,256117.8427
2010-05-26 14:05:00,9.14,9.15,9.14,9.14,244951.2948443811,3.4949,3.4987,3.4949,3.4949,244951.2948
2010-05-26 14:10:00,9.14,9.14,9.12,9.12,218341.64884770729,3.4949,3.4949,3.4872,3.4872,218341.6488
2010-05-26 14:15:00,9.12,9.13,9.11,9.13,149441.6726063198,3.4872,3.491,3.4834,3.491,149441.6726
2010-05-26 14:20:00,9.13,9.13,9.1,9.11,815395.5808980756,3.491,3.491,3.4796,3.4834,815395.5809
2010-05-26 14:25:00,9.11,9.12,9.1,9.11,346400.57020669995,3.4834,3.4872,3.4796,3.4834,346400.5702
2010-05-26 14:30:00,9.11,9.11,9.05,9.07,779282.4899025897,3.4834,3.4834,3.4605,3.4681,779282.4899
2010-05-26 14:35:00,9.07,9.08,9.05,9.07,540270.8481824661,3.4681,3.4719,3.4605,3.4681,540270.8482
2010-05-26 14:40:00,9.07,9.09,9.05,9.06,489902.5896887622,3.4681,3.4758,3.4605,3.4643,489902.5897
2010-05-26 14:45:00,9.06,9.07,9.05,9.06,454027.0848182466,3.4643,3.4681,3.4605,3.4643,454027.0848
2010-05-26 14:50:00,9.06,9.06,9.05,9.06,693276.3126633405,3.4643,3.4643,3.4605,3.4643,693276.3127
2010-05-26 14:55:00,9.06,9.08,9.05,9.08,336421.9529579473,3.4643,3.4719,3.4605,3.4719,336421.953
2010-05-26 15:00:00,9.08,9.1,9.08,9.09,385364.6947018294,3.4719,3.4796,3.4719,3.4758,385364.6947
2010-05-26 15:05:00,9.09,9.09,9.06,9.06,728201.4730339749,3.4758,3.4758,3.4643,3.4643,728201.473
2010-05-26 15:10:00,9.06,9.1,9.06,9.1,368258.4937039677,3.4643,3.4796,3.4643,3.4796,368258.4937
2010-05-26 15:15:00,9.1,9.1,9.07,9.07,526728.4390591589,3.4796,3.4796,3.4681,3.4681,526728.4391
2010-05-26 15:20:00,9.07,9.07,9.04,9.04,515086.71893561416,3.4681,3.4681,3.4566,3.4566,515086.7189
2010-05-26 15:25:00,9.04,9.04,8.97,9.0,1652173.9130434785,3.4566,3.4566,3.4299,3.4413,1652173.913
2010-05-26 15:30:00,8.99,9.01,8.97,8.98,1335946.7807080066,3.4375,3.4452,3.4299,3.4337,1335946.7807
2010-05-26 15:35:00,8.98,9.02,8.97,9.02,1233309.5747208362,3.4337,3.449,3.4299,3.449,1233309.5747
2010-05-26 15:40:00,9.02,9.06,9.02,9.05,1111190.3064861011,3.449,3.4643,3.449,3.4605,1111190.3065
2010-05-26 15:45:00,9.05,9.05,9.0,9.01,968401.0453789498,3.4605,3.4605,3.4413,3.4452,968401.0454
2010-05-26 15:50:00,9.02,9.03,9.01,9.01,1136612.0218579236,3.449,3.4528,3.4452,3.4452,1136612.0219
2010-05-26 15:55:00,9.01,9.02,8.99,8.99,2054407.2226181992,3.4452,3.449,3.4375,3.4375,2054407.2226
2010-05-27 09:30:00,9.16,9.19,9.13,9.14,663102.8747921122,3.5025,3.514,3.491,3.4949,663102.8748
2010-05-27 09:35:00,9.13,9.15,9.1,9.1,412449.5129484438,3.491,3.4987,3.4796,3.4796,412449.5129
2010-05-27 09:40:00,9.11,9.15,9.1,9.15,408172.9626989784,3.4834,3.4987,3.4796,3.4987,408172.9627
2010-05-27 09:45:00,9.15,9.16,9.13,9.13,285340.9360893324,3.4987,3.5025,3.491,3.491,285340.9361
2010-05-27 09:50:00,9.13,9.14,9.1,9.13,477072.9389403659,3.491,3.4949,3.4796,3.491,477072.9389
2010-05-27 09:55:00,9.12,9.14,9.11,9.13,288429.5557139463,3.4872,3.4949,3.4834,3.491,288429.5557
2010-05-27 10:00:00,9.13,9.13,9.09,9.11,392492.27845093847,3.491,3.491,3.4758,3.4834,392492.2785
2010-05-27 10:05:00,9.11,9.14,9.11,9.12,324780.2328344025,3.4834,3.4949,3.4834,3.4872,324780.2328
2010-05-27 10:10:00,9.13,9.15,9.12,9.14,425991.92207175103,3.491,3.4987,3.4872,3.4949,425991.9221
2010-05-27 10:15:00,9.14,9.14,9.11,9.13,536707.0563079116,3.4949,3.4949,3.4834,3.491,536707.0563
2010-05-27 10:20:00,9.13,9.13,9.1,9.12,305060.58446186746,3.491,3.491,3.4796,3.4872,305060.5845
2010-05-27 10:25:00,9.12,9.14,9.11,9.14,652411.4991684486,3.4872,3.4949,3.4834,3.4949,652411.4992
2010-05-27 10:30:00,9.13,9.18,9.13,9.16,388215.728201473,3.491,3.5102,3.491,3.5025,388215.7282
2010-05-27 10:35:00,9.17,9.17,9.13,9.14,520551.1998099311,3.5063,3.5063,3.491,3.4949,520551.1998
2010-05-27 10:40:00,9.14,9.17,9.14,9.16,194345.4502257068,3.4949,3.5063,3.4949,3.5025,194345.4502
2010-05-27 10:45:00,9.16,9.16,9.13,9.14,317652.6490852934,3.5025,3.5025,3.491,3.4949,317652.6491
2010-05-27 10:50:00,9.14,9.16,9.13,9.16,201710.62009978617,3.4949,3.5025,3.491,3.5025,201710.6201
2010-05-27 10:55:00,9.16,9.16,9.14,9.14,177001.6631028748,3.5025,3.5025,3.4949,3.4949,177001.6631
2010-05-27 11:00:00,9.14,9.16,9.14,9.16,220955.0962223806,3.4949,3.5025,3.4949,3.5025,220955.0962
2010-05-27 11:05:00,9.16,9.16,9.13,9.14,253979.5675932525,3.5025,3.5025,3.491,3.4949,253979.5676
2010-05-27 11:10:00,9.14,9.15,9.12,9.13,208600.6177239249,3.4949,3.4987,3.4872,3.491,208600.6177
2010-05-27 11:15:00,9.13,9.14,9.1,9.12,511522.9270610596,3.491,3.4949,3.4796,3.4872,511522.9271
2010-05-27 11:20:00,9.13,9.13,9.12,9.13,236398.19434545023,3.491,3.491,3.4872,3.491,236398.1943
2010-05-27 11:25:00,9.13,9.14,9.12,9.13,314564.0294606795,3.491,3.4949,3.4872,3.491,314564.0295
2010-05-27 11:30:00,9.13,9.14,9.1,9.11,524352.5778094559,3.491,3.4949,3.4796,3.4834,524352.5778
2010-05-27 11:35:00,9.11,9.15,9.11,9.12,503207.4126870991,3.4834,3.4987,3.4834,3.4872,503207.4127
2010-05-27 11:40:00,9.12,9.13,9.12,9.13,330244.7137087194,3.4872,3.491,3.4872,3.491,330244.7137
2010-05-27 11:45:00,9.13,9.13,9.12,9.13,120693.75148491329,3.491,3.491,3.4872,3.491,120693.7515
2010-05-27 11:50:00,9.13,9.14,9.13,9.13,198146.82822523164,3.491,3.4949,3.491,3.491,198146.8282
2010-05-27 11:55:00,9.14,9.14,9.13,9.14,144452.36398194346,3.4949,3.4949,3.491,3.4949,144452.364
2010-05-27 12:00:00,9.14,9.14,9.12,9.13,179615.11047754812,3.4949,3.4949,3.4872,3.491,179615.1105
2010-05-27 12:05:00,9.13,9.14,9.12,9.13,254454.73984319315,3.491,3.4949,3.4872,3.491,254454.7398
2010-05-27 12:10:00,9.13,9.15,9.13,9.15,204561.6535994298,3.491,3.4987,3.491,3.4987,204561.6536
2010-05-27 12:15:00,9.15,9.16,9.14,9.15,570444.2860536944,3.4987,3.5025,3.4949,3.4987,570444.2861
2010-05-27 12:20:00,9.15,9.15,9.13,9.14,255880.256593015,3.4987,3.4987,3.491,3.4949,255880.2566
2010-05-27 12:25:00,9.14,9.15,9.13,9.15,228557.85222143028,3.4949,3.4987,3.491,3.4987,228557.8522
2010-05-27 12:30:00,9.14,9.15,9.14,9.14,151817.5338560228,3.4949,3.4987,3.4949,3.4949,151817.5339
2010-05-27 12:35:00,9.14,9.15,9.13,9.15,248752.67284390592,3.4949,3.4987,3.491,3.4987,248752.6728
2010-05-27 12:40:00,9.15,9.15,9.12,9.13,253504.39534331195,3.4987,3.4987,3.4872,3.491,253504.3953
2010-05-27 12:45:00,9.12,9.13,9.12,9.12,163459.25397956758,3.4872,3.491,3.4872,3.4872,163459.254
2010-05-27 12:50:00,9.12,9.12,9.11,9.11,214540.27084818247,3.4872,3.4872,3.4834,3.4834,214540.2708
2010-05-27 12:55:00,9.11,9.13,9.11,9.12,268234.73509147065,3.4834,3.491,3.4834,3.4872,268234.7351
2010-05-27 13:00:00,9.12,9.12,9.1,9.11,375861.24970301735,3.4872,3.4872,3.4796,3.4834,375861.2497
2010-05-27 13:05:00,9.11,9.11,9.09,9.1,458066.04894274176,3.4834,3.4834,3.4758,3.4796,458066.0489
2010-05-27 13:10:00,9.1,9.11,9.09,9.1,315039.2017106201,3.4796,3.4834,3.4758,3.4796,315039.2017
2010-05-27 13:15:00,9.1,9.12,9.1,9.12,156569.25635542884,3.4796,3.4872,3.4796,3.4872,156569.2564
2010-05-27 13:20:00,9.12,9.15,9.12,9.13,385839.86695177,3.4872,3.4987,3.4872,3.491,385839.867
2010-05-27 13:25:00,9.13,9.15,9.13,9.13,203136.136849608,3.491,3.4987,3.491,3.491,203136.1368
2010-05-27 13:30:00,9.14,9.15,9.13,9.15,121644.09598479448,3.4949,3.4987,3.491,3.4987,121644.096
2010-05-27 13:35:00,9.15,9.17,9.15,9.16,429080.5416963649,3.4987,3.5063,3.4987,3.5025,429080.5417
2010-05-27 13:40:00,9.16,9.16,9.13,9.14,212164.40959847943,3.5025,3.5025,3.491,3.4949,212164.4096
2010-05-27 13:45:00,9.14,9.15,9.13,9.15,208600.6177239249,3.4949,3.4987,3.491,3.4987,208600.6177
2010-05-27 13:50:00,9.15,9.16,9.14,9.15,273461.6298408173,3.4987,3.5025,3.4949,3.4987,273461.6298
2010-05-27 13:55:00,9.15,9.16,9.14,9.15,309574.72083630314,3.4987,3.5025,3.4949,3.4987,309574.7208
2010-05-27 14:00:00,9.15,9.16,9.14,9.15,191969.5889760038,3.4987,3.5025,3.4949,3.4987,191969.589
2010-05-27 14:05:00,9.15,9.18,9.14,9.16,314801.6155856498,3.4987,3.5102,3.4949,3.5025,314801.6156
2010-05-27 14:10:00,9.16,9.19,9.16,9.18,500831.5514373961,3.5025,3.514,3.5025,3.5102,500831.5514
2010-05-27 14:15:00,9.18,9.18,9.16,9.16,198384.414350202,3.5102,3.5102,3.5025,3.5025,198384.4144
2010-05-27 14:20:00,9.17,9.18,9.16,9.18,304347.82608695654,3.5063,3.5102,3.5025,3.5102,304347.8261
2010-05-27 14:25:00,9.18,9.18,9.17,9.17,179139.93822760752,3.5102,3.5102,3.5063,3.5063,179139.9382
2010-05-27 14:30:00,9.17,9.18,9.16,9.17,275362.3188405797,3.5063,3.5102,3.5025,3.5063,275362.3188
2010-05-27 14:35:00,9.17,9.18,9.16,9.16,212639.5818484201,3.5063,3.5102,3.5025,3.5025,212639.5818
2010-05-27 14:40:00,9.16,9.18,9.16,9.16,306486.10121168924,3.5025,3.5102,3.5025,3.5025,306486.1012
2010-05-27 14:45:00,9.16,9.17,9.15,9.16,700403.8964124495,3.5025,3.5063,3.4987,3.5025,700403.8964
2010-05-27 14:50:00,9.16,9.16,9.13,9.14,309099.54858636257,3.5025,3.5025,3.491,3.4949,309099.5486
2010-05-27 14:55:00,9.14,9.15,9.13,9.13,802328.344024709,3.4949,3.4987,3.491,3.491,802328.344
2010-05-27 15:00:00,9.13,9.17,9.12,9.14,362794.0128296508,3.491,3.5063,3.4872,3.4949,362794.0128
2010-05-27 15:05:00,9.14,9.15,9.12,9.13,284153.0054644809,3.4949,3.4987,3.4872,3.491,284153.0055
2010-05-27 15:10:00,9.13,9.16,9.13,9.15,469470.1829413162,3.491,3.5025,3.491,3.4987,469470.1829
2010-05-27 15:15:00,9.15,9.17,9.13,9.14,502732.2404371585,3.4987,3.5063,3.491,3.4949,502732.2404
2010-05-27 15:20:00,9.14,9.15,9.13,9.15,326680.9218341649,3.4949,3.4987,3.491,3.4987,326680.9218
2010-05-27 15:25:00,9.15,9.15,9.12,9.14,626752.197671656,3.4987,3.4987,3.4872,3.4949,626752.1977
2010-05-27 15:30:00,9.14,9.15,9.13,9.14,320978.85483487765,3.4949,3.4987,3.491,3.4949,320978.8548
2010-05-27 15:35:00,9.14,9.16,9.13,9.15,651936.3269185079,3.4949,3.5025,3.491,3.4987,651936.3269
2010-05-27 15:40:00,9.15,9.18,9.14,9.17,1014017.5813732478,3.4987,3.5102,3.4949,3.5063,1014017.5814
2010-05-27 15:45:00,9.17,9.18,9.16,9.18,803278.6885245902,3.5063,3.5102,3.5025,3.5102,803278.6885
2010-05-27 15:50:00,9.18,9.19,9.16,9.19,1417913.9938227609,3.5102,3.514,3.5025,3.514,1417913.9938
2010-05-27 15:55:00,9.19,9.23,9.19,9.22,2498693.276312663,3.514,3.5293,3.514,3.5255,2498693.2763
2010-05-28 09:30:00,9.23,9.24,9.15,9.15,626277.0254217153,3.5293,3.5331,3.4987,3.4987,626277.0254
2010-05-28 09:35:00,9.15,9.18,9.13,9.18,474221.9054407223,3.4987,3.5102,3.491,3.5102,474221.9054
2010-05-28 09:40:00,9.17,9.18,9.13,9.13,337847.46970776905,3.5063,3.5102,3.491,3.491,337847.4697
2010-05-28 09:45:00,9.13,9.14,9.08,9.1,676882.8700403897,3.491,3.4949,3.4719,3.4796,676882.87
2010-05-28 09:50:00,9.1,9.13,9.1,9.12,278688.524590164,3.4796,3.491,3.4796,3.4872,278688.5246
2010-05-28 09:55:00,9.11,9.13,9.09,9.13,299833.6897125208,3.4834,3.491,3.4758,3.491,299833.6897
2010-05-28 10:00:00,9.13,9.15,9.12,9.12,669042.5279163697,3.491,3.4987,3.4872,3.4872,669042.5279
2010-05-28 10:05:00,9.12,9.16,9.12,9.15,1039676.8828700404,3.4872,3.5025,3.4872,3.4987,1039676.8829
2010-05-28 10:10:00,9.14,9.17,9.13,9.15,493941.5538132573,3.4949,3.5063,3.491,3.4987,493941.5538
2010-05-28 10:15:00,9.15,9.17,9.15,9.15,245664.053219292,3.4987,3.5063,3.4987,3.4987,245664.0532
2010-05-28 10:20:00,9.15,9.16,9.13,9.13,225469.23259681635,3.4987,3.5025,3.491,3.491,225469.2326
2010-05-28 10:25:00,9.13,9.13,9.11,9.11,409123.3071988596,3.491,3.491,3.4834,3.4834,409123.3072
2010-05-28 10:30:00,9.11,9.14,9.1,9.14,213114.75409836063,3.4834,3.4949,3.4796,3.4949,213114.7541
2010-05-28 10:35:00,9.14,9.14,9.1,9.1,253979.5675932525,3.4949,3.4949,3.4796,3.4796,253979.5676
2010-05-28 10:40:00,9.1,9.1,9.07,9.09,307198.85958660016,3.4796,3.4796,3.4681,3.4758,307198.8596
2010-05-28 10:45:00,9.09,9.1,9.05,9.05,485626.0394392968,3.4758,3.4796,3.4605,3.4605,485626.0394
2010-05-28 10:50:00,9.05,9.07,9.04,9.05,416963.6493228796,3.4605,3.4681,3.4566,3.4605,416963.6493
2010-05-28 10:55:00,9.05,9.06,9.05,9.05,163459.25397956758,3.4605,3.4643,3.4605,3.4605,163459.254
2010-05-28 11:00:00,9.06,9.07,9.05,9.06,277738.18009028275,3.4643,3.4681,3.4605,3.4643,277738.1801
2010-05-28 11:05:00,9.06,9.06,9.04,9.05,399144.6899501069,3.4643,3.4643,3.4566,3.4605,399144.69
2010-05-28 11:10:00,9.05,9.06,9.02,9.02,433119.5058208601,3.4605,3.4643,3.449,3.449,433119.5058
2010-05-28 11:15:00,9.02,9.02,8.99,9.0,871465.9063910667,3.449,3.449,3.4375,3.4413,871465.9064
2010-05-28 11:20:00,8.99,9.01,8.99,9.01,202423.3784746971,3.4375,3.4452,3.4375,3.4452,202423.3785
2010-05-28 11:25:00,9.01,9.04,9.0,9.04,327631.2663340461,3.4452,3.4566,3.4413,3.4566,327631.2663
2010-05-28 11:30:00,9.04,9.04,9.03,9.03,159657.87598004277,3.4566,3.4566,3.4528,3.4528,159657.876
2010-05-28 11:35:00,9.03,9.03,9.02,9.03,283915.4193395105,3.4528,3.4528,3.449,3.4528,283915.4193
2010-05-28 11:40:00,9.02,9.05,9.02,9.05,176288.9047279639,3.449,3.4605,3.449,3.4605,176288.9047
2010-05-28 11:45:00,9.05,9.06,9.04,9.05,287954.3834640057,3.4605,3.4643,3.4566,3.4605,287954.3835
2010-05-28 11:50:00,9.05,9.05,9.02,9.03,242813.0197196484,3.4605,3.4605,3.449,3.4528,242813.0197
2010-05-28 11:55:00,9.02,9.03,9.02,9.03,147778.56973152768,3.449,3.4528,3.449,3.4528,147778.5697
2010-05-28 12:00:00,9.03,9.05,9.02,9.02,323592.302209551,3.4528,3.4605,3.449,3.449,323592.3022
2010-05-28 12:05:00,9.02,9.03,9.02,9.02,304585.4122119268,3.449,3.4528,3.449,3.449,304585.4122
2010-05-28 12:10:00,9.02,9.05,9.02,9.03,200285.1033499644,3.449,3.4605,3.449,3.4528,200285.1033
2010-05-28 12:15:00,9.03,9.04,9.02,9.04,271323.3547160846,3.4528,3.4566,3.449,3.4566,271323.3547
2010-05-28 12:20:00,9.04,9.05,9.04,9.05,105013.06723687336,3.4566,3.4605,3.4566,3.4605,105013.0672
2010-05-28 12:25:00,9.04,9.05,9.03,9.04,125207.88785934902,3.4566,3.4605,3.4528,3.4566,125207.8879
2010-05-28 12:30:00,9.04,9.05,9.04,9.04,117367.54573532904,3.4566,3.4605,3.4566,3.4566,117367.5457
2010-05-28 12:35:00,9.05,9.05,8.97,8.97,879543.8346400571,3.4605,3.4605,3.4299,3.4299,879543.8346
2010-05-28 12:40:00,8.97,8.99,8.94,8.94,1024946.5431218816,3.4299,3.4375,3.4184,3.4184,1024946.5431
2010-05-28 12:45:00,8.94,8.95,8.91,8.94,735804.2290330245,3.4184,3.4222,3.4069,3.4184,735804.229
2010-05-28 12:50:00,8.94,8.96,8.94,8.96,379662.6277025422,3.4184,3.426,3.4184,3.426,379662.6277
2010-05-28 12:55:00,8.95,8.96,8.93,8.94,455927.77381800907,3.4222,3.426,3.4146,3.4184,455927.7738
2010-05-28 13:00:00,8.94,8.96,8.94,8.95,551199.8099311,3.4184,3.426,3.4184,3.4222,551199.8099
2010-05-28 13:05:00,8.95,8.95,8.92,8.92,306486.10121168924,3.4222,3.4222,3.4108,3.4108,306486.1012
2010-05-28 13:10:00,8.93,8.94,8.92,8.93,431693.9890710383,3.4146,3.4184,3.4108,3.4146,431693.9891
2010-05-28 13:15:00,8.93,8.95,8.92,8.94,220242.33784746967,3.4146,3.4222,3.4108,3.4184,220242.3378
2010-05-28 13:20:00,8.95,8.97,8.94,8.95,390116.4172012355,3.4222,3.4299,3.4184,3.4222,390116.4172
2010-05-28 13:25:00,8.94,8.96,8.94,8.96,517462.5801853172,3.4184,3.426,3.4184,3.426,517462.5802
2010-05-28 13:30:00,8.96,8.97,8.94,8.96,445236.3981943455,3.426,3.4299,3.4184,3.426,445236.3982
2010-05-28 13:35:00,8.96,8.96,8.92,8.93,598717.0349251603,3.426,3.426,3.4108,3.4146,598717.0349
2010-05-28 13:40:00,8.93,8.94,8.92,8.93,143739.60560703254,3.4146,3.4184,3.4108,3.4146,143739.6056
2010-05-28 13:45:00,8.93,8.93,8.91,8.92,300308.8619624614,3.4146,3.4146,3.4069,3.4108,300308.862
2010-05-28 13:50:00,8.93,8.94,8.92,8.94,140650.98598241864,3.4146,3.4184,3.4108,3.4184,140650.986
2010-05-28 13:55:00,8.94,8.95,8.92,8.93,374435.7329531955,3.4184,3.4222,3.4108,3.4146,374435.733
2010-05-28 14:00:00,8.92,8.93,8.91,8.91,264195.77096697554,3.4108,3.4146,3.4069,3.4069,264195.771
2010-05-28 14:05:00,8.91,8.92,8.9,8.91,506771.2045616536,3.4069,3.4108,3.4031,3.4069,506771.2046
2010-05-28 14:10:00,8.91,8.94,8.91,8.93,517937.7524352578,3.4069,3.4184,3.4069,3.4146,517937.7524
2010-05-28 14:15:00,8.92,8.94,8.91,8.94,284153.0054644809,3.4108,3.4184,3.4069,3.4184,284153.0055
2010-05-28 14:20:00,8.94,8.94,8.93,8.93,272273.6992159658,3.4184,3.4184,3.4146,3.4146,272273.6992
2010-05-28 14:25:00,8.93,8.95,8.93,8.94,258968.8762176289,3.4146,3.4222,3.4146,3.4184,258968.8762
2010-05-28 14:30:00,8.94,8.95,8.93,8.95,206462.3425991922,3.4184,3.4222,3.4146,3.4222,206462.3426
2010-05-28 14:35:00,8.95,8.98,8.94,8.97,240912.330719886,3.4222,3.4337,3.4184,3.4299,240912.3307
2010-05-28 14:40:00,8.97,8.99,8.97,8.98,240437.15846994537,3.4299,3.4375,3.4299,3.4337,240437.1585
2010-05-28 14:45:00,8.98,9.02,8.98,9.01,379662.6277025422,3.4337,3.449,3.4337,3.4452,379662.6277
2010-05-28 14:50:00,9.02,9.04,9.01,9.02,574483.2501781896,3.449,3.4566,3.4452,3.449,574483.2502
2010-05-28 14:55:00,9.02,9.03,9.02,9.02,400570.20669992873,3.449,3.4528,3.449,3.449,400570.2067
2010-05-28 15:00:00,9.02,9.03,9.01,9.03,610121.1689237349,3.449,3.4528,3.4452,3.4528,610121.1689
2010-05-28 15:05:00,9.03,9.05,9.02,9.02,266096.45996673795,3.4528,3.4605,3.449,3.449,266096.46
2010-05-28 15:10:00,9.02,9.04,9.02,9.02,330957.47208363033,3.449,3.4566,3.449,3.449,330957.4721
2010-05-28 15:15:00,9.03,9.05,9.02,9.05,265383.70159182703,3.4528,3.4605,3.449,3.4605,265383.7016
2010-05-28 15:20:00,9.05,9.07,9.04,9.06,396056.070325493,3.4605,3.4681,3.4566,3.4643,396056.0703
2010-05-28 15:25:00,9.06,9.08,9.06,9.07,507721.5490615348,3.4643,3.4719,3.4643,3.4681,507721.5491
2010-05-28 15:30:00,9.07,9.09,9.07,9.08,318602.9935851746,3.4681,3.4758,3.4681,3.4719,318602.9936
2010-05-28 15:35:00,9.08,9.08,9.07,9.07,293656.45046329295,3.4719,3.4719,3.4681,3.4681,293656.4505
2010-05-28 15:40:00,9.07,9.08,9.06,9.07,511998.09931100026,3.4681,3.4719,3.4643,3.4681,511998.0993
2010-05-28 15:45:00,9.07,9.07,9.01,9.05,813257.3057733428,3.4681,3.4681,3.4452,3.4605,813257.3058
2010-05-28 15:50:00,9.05,9.08,9.03,9.07,1205036.8258493703,3.4605,3.4719,3.4528,3.4681,1205036.8258
2010-05-28 15:55:00,9.07,9.07,9.0,9.02,2448087.4316939893,3.4681,3.4681,3.4413,3.449,2448087.4317
2010-06-01 09:30:00,8.86,8.97,8.8,8.9,744594.9156569256,3.3878,3.4299,3.3649,3.4031,744594.9157
2010-06-01 09:35:00,8.9,8.92,8.89,8.9,408172.9626989784,3.4031,3.4108,3.3993,3.4031,408172.9627
2010-06-01 09:40:00,8.9,8.93,8.89,8.93,414825.37419814686,3.4031,3.4146,3.3993,3.4146,414825.3742
2010-06-01 09:45:00,8.94,8.99,8.92,8.97,373247.802328344,3.4184,3.4375,3.4108,3.4299,373247.8023
2010-06-01 09:50:00,8.97,8.99,8.92,8.93,506533.6184366833,3.4299,3.4375,3.4108,3.4146,506533.6184
2010-06-01 09:55:00,8.93,8.95,8.92,8.92,190068.8999762414,3.4146,3.4222,3.4108,3.4108,190068.9
2010-06-01 10:00:00,8.92,8.98,8.92,8.96,258731.2900926586,3.4108,3.4337,3.4108,3.426,258731.2901
2010-06-01 10:05:00,8.97,8.98,8.95,8.97,248752.67284390592,3.4299,3.4337,3.4222,3.4299,248752.6728
2010-06-01 10:10:00,8.97,8.97,8.94,8.96,213352.34022333092,3.4299,3.4299,3.4184,3.426,213352.3402
2010-06-01 10:15:00,8.96,8.99,8.95,8.99,158232.35923022096,3.426,3.4375,3.4222,3.4375,158232.3592
2010-06-01 10:20:00,8.99,9.02,8.97,9.02,448087.4316939891,3.4375,3.449,3.4299,3.449,448087.4317
2010-06-01 10:25:00,9.02,9.07,9.01,9.04,592777.3818009029,3.449,3.4681,3.4452,3.4566,592777.3818
2010-06-01 10:30:00,9.04,9.06,9.02,9.02,476122.5944404847,3.4566,3.4643,3.449,3.449,476122.5944
2010-06-01 10:35:00,9.02,9.02,8.99,8.99,508909.4796863863,3.449,3.449,3.4375,3.4375,508909.4797
2010-06-01 10:40:00,8.99,9.0,8.99,8.99,162984.08172962698,3.4375,3.4413,3.4375,3.4375,162984.0817
2010-06-01 10:45:00,8.99,8.99,8.97,8.98,296269.8978379663,3.4375,3.4375,3.4299,3.4337,296269.8978
2010-06-01 10:50:00,8.98,8.98,8.96,8.96,219767.16559752912,3.4337,3.4337,3.426,3.426,219767.1656
2010-06-01 10:55:00,8.96,8.97,8.94,8.95,258731.2900926586,3.426,3.4299,3.4184,3.4222,258731.2901
2010-06-01 11:00:00,8.95,8.97,8.94,8.97,180565.45497742933,3.4222,3.4299,3.4184,3.4299,180565.455
2010-06-01 11:05:00,8.96,8.97,8.95,8.97,239011.6417201236,3.426,3.4299,3.4222,3.4299,239011.6417
2010-06-01 11:10:00,8.97,8.97,8.96,8.97,218816.82109764792,3.4299,3.4299,3.426,3.4299,218816.8211
2010-06-01 11:15:00,8.96,8.97,8.94,8.95,99073.41411261582,3.426,3.4299,3.4184,3.4222,99073.4141
2010-06-01 11:20:00,8.95,8.96,8.94,8.94,290330.2447137087,3.4222,3.426,3.4184,3.4184,290330.2447
2010-06-01 11:25:00,8.94,8.96,8.94,8.95,176764.0769779045,3.4184,3.426,3.4184,3.4222,176764.077
2010-06-01 11:30:00,8.95,8.97,8.95,8.96,212401.9957234497,3.4222,3.4299,3.4222,3.426,212401.9957
2010-06-01 11:35:00,8.95,8.96,8.94,8.95,150392.017106201,3.4222,3.426,3.4184,3.4222,150392.0171
2010-06-01 11:40:00,8.94,8.94,8.92,8.92,129959.61035875505,3.4184,3.4184,3.4108,3.4108,129959.6104
2010-06-01 11:45:00,8.92,8.92,8.91,8.91,239724.40009503445,3.4108,3.4108,3.4069,3.4069,239724.4001
2010-06-01 11:50:00,8.92,8.92,8.91,8.91,180565.45497742933,3.4108,3.4108,3.4069,3.4069,180565.455
2010-06-01 11:55:00,8.91,8.91,8.88,8.89,418626.7521976717,3.4069,3.4069,3.3955,3.3993,418626.7522
2010-06-01 12:00:00,8.89,8.91,8.88,8.91,202185.7923497268,3.3993,3.4069,3.3955,3.4069,202185.7923
2010-06-01 12:05:00,8.91,8.92,8.9,8.9,185554.76360180567,3.4069,3.4108,3.4031,3.4031,185554.7636
2010-06-01 12:10:00,8.9,8.93,8.9,8.91,196246.13922546923,3.4031,3.4146,3.4031,3.4069,196246.1392
2010-06-01 12:15:00,8.92,8.94,8.91,8.93,167498.21810406272,3.4108,3.4184,3.4069,3.4146,167498.2181
2010-06-01 12:20:00,8.93,8.93,8.92,8.93,104300.30886196246,3.4146,3.4146,3.4108,3.4146,104300.3089
2010-06-01 12:25:00,8.93,8.95,8.93,8.95,155143.73960560703,3.4146,3.4222,3.4146,3.4222,155143.7396
2010-06-01 12:30:00,8.95,8.96,8.94,8.96,112140.6509859824,3.4222,3.426,3.4184,3.426,112140.651
2010-06-01 12:35:00,8.96,8.97,8.95,8.96,167023.04585412212,3.426,3.4299,3.4222,3.426,167023.0459
2010-06-01 12:40:00,8.96,8.97,8.95,8.95,156094.08410548823,3.426,3.4299,3.4222,3.4222,156094.0841
2010-06-01 12:45:00,8.95,8.96,8.94,8.95,113566.16773580424,3.4222,3.426,3.4184,3.4222,113566.1677
2010-06-01 12:50:00,8.96,8.97,8.95,8.96,216916.13209788548,3.426,3.4299,3.4222,3.426,216916.1321
2010-06-01 12:55:00,8.97,8.97,8.94,8.94,70087.90686623902,3.4299,3.4299,3.4184,3.4184,70087.9069
2010-06-01 13:00:00,8.94,8.95,8.94,8.94,147778.56973152768,3.4184,3.4222,3.4184,3.4184,147778.5697
2010-06-01 13:05:00,8.94,8.96,8.94,8.96,96459.96673794252,3.4184,3.426,3.4184,3.426,96459.9667
2010-06-01 13:10:00,8.96,8.98,8.95,8.97,519125.6830601093,3.426,3.4337,3.4222,3.4299,519125.6831
2010-06-01 13:15:00,8.97,8.98,8.96,8.97,225706.8187217867,3.4299,3.4337,3.426,3.4299,225706.8187
2010-06-01 13:20:00,8.98,9.02,8.97,9.02,665953.9082917558,3.4337,3.449,3.4299,3.449,665953.9083
2010-06-01 13:25:00,9.02,9.04,9.01,9.03,342361.6060822048,3.449,3.4566,3.4452,3.4528,342361.6061
2010-06-01 13:30:00,9.03,9.04,9.0,9.0,343787.1228320266,3.4528,3.4566,3.4413,3.4413,343787.1228
2010-06-01 13:35:00,9.0,9.01,8.99,9.0,368020.9075789974,3.4413,3.4452,3.4375,3.4413,368020.9076
2010-06-01 13:40:00,9.0,9.01,8.98,8.99,180565.45497742933,3.4413,3.4452,3.4337,3.4375,180565.455
2010-06-01 13:45:00,8.99,9.0,8.99,9.0,51081.01686861488,3.4375,3.4413,3.4375,3.4413,51081.0169
2010-06-01 13:50:00,9.0,9.0,8.97,8.97,138512.71085768592,3.4413,3.4413,3.4299,3.4299,138512.7109
2010-06-01 13:55:00,8.97,8.98,8.95,8.95,162508.90947968638,3.4299,3.4337,3.4222,3.4222,162508.9095
2010-06-01 14:00:00,8.95,8.96,8.92,8.94,464480.8743169399,3.4222,3.426,3.4108,3.4184,464480.8743
2010-06-01 14:05:00,8.94,8.96,8.91,8.92,252316.46471846043,3.4184,3.426,3.4069,3.4108,252316.4647
2010-06-01 14:10:00,8.92,8.94,8.91,8.94,218104.062722737,3.4108,3.4184,3.4069,3.4184,218104.0627
2010-06-01 14:15:00,8.94,8.94,8.91,8.93,256593.01496792588,3.4184,3.4184,3.4069,3.4146,256593.015
2010-06-01 14:20:00,8.93,8.96,8.92,8.94,182941.3162271324,3.4146,3.426,3.4108,3.4184,182941.3162
2010-06-01 14:25:00,8.94,8.96,8.94,8.95,612259.4440484676,3.4184,3.426,3.4184,3.4222,612259.444
2010-06-01 14:30:00,8.95,8.97,8.95,8.97,233309.5747208363,3.4222,3.4299,3.4222,3.4299,233309.5747
2010-06-01 14:35:00,8.97,8.98,8.96,8.97,265858.87384176766,3.4299,3.4337,3.426,3.4299,265858.8738
2010-06-01 14:40:00,8.97,8.97,8.96,8.97,123307.1988595866,3.4299,3.4299,3.426,3.4299,123307.1989
2010-06-01 14:45:00,8.97,8.98,8.97,8.97,194583.0363506772,3.4299,3.4337,3.4299,3.4299,194583.0364
2010-06-01 14:50:00,8.97,8.97,8.94,8.95,210976.478973628,3.4299,3.4299,3.4184,3.4222,210976.479
2010-06-01 14:55:00,8.95,8.95,8.93,8.94,258018.53171774768,3.4222,3.4222,3.4146,3.4184,258018.5317
2010-06-01 15:00:00,8.94,8.95,8.93,8.93,254692.32596816347,3.4184,3.4222,3.4146,3.4146,254692.326
2010-06-01 15:05:00,8.94,8.94,8.91,8.91,424803.9914468995,3.4184,3.4184,3.4069,3.4069,424803.9914
2010-06-01 15:10:00,8.91,8.93,8.89,8.92,191969.5889760038,3.4069,3.4146,3.3993,3.4108,191969.589
2010-06-01 15:15:00,8.92,8.94,8.89,8.9,297933.0007127584,3.4108,3.4184,3.3993,3.4031,297933.0007
2010-06-01 15:20:00,8.9,8.91,8.86,8.86,597529.1043003089,3.4031,3.4069,3.3878,3.3878,597529.1043
2010-06-01 15:25:00,8.87,8.88,8.86,8.88,473271.560940841,3.3916,3.3955,3.3878,3.3955,473271.5609
2010-06-01 15:30:00,8.88,8.91,8.87,8.9,289617.48633879784,3.3955,3.4069,3.3916,3.4031,289617.4863
2010-06-01 15:35:00,8.91,8.92,8.9,8.91,364694.7018294132,3.4069,3.4108,3.4031,3.4069,364694.7018
2010-06-01 15:40:00,8.91,8.91,8.88,8.89,396056.070325493,3.4069,3.4069,3.3955,3.3993,396056.0703
2010-06-01 15:45:00,8.88,8.88,8.85,8.86,692325.9681634592,3.3955,3.3955,3.384,3.3878,692325.9682
2010-06-01 15:50:00,8.86,8.87,8.83,8.84,1592777.3818009028,3.3878,3.3916,3.3763,3.3802,1592777.3818
2010-06-01 15:55:00,8.84,8.85,8.81,8.82,2474459.4915656927,3.3802,3.384,3.3687,3.3725,2474459.4916
2010-06-02 09:30:00,8.85,8.86,8.74,8.75,907578.9973865526,3.384,3.3878,3.3419,3.3457,907578.9974
2010-06-02 09:35:00,8.75,8.8,8.71,8.73,813732.4780232834,3.3457,3.3649,3.3305,3.3381,813732.478
2010-06-02 09:40:00,8.73,8.75,8.72,8.75,616298.4081729627,3.3381,3.3457,3.3343,3.3457,616298.4082
2010-06-02 09:45:00,8.75,8.76,8.72,8.73,476122.5944404847,3.3457,3.3496,3.3343,3.3381,476122.5944
2010-06-02 09:50:00,8.73,8.75,8.72,8.74,612734.6162984081,3.3381,3.3457,3.3343,3.3419,612734.6163
2010-06-02 09:55:00,8.75,8.78,8.74,8.76,274174.3882157282,3.3457,3.3572,3.3419,3.3496,274174.3882
2010-06-02 10:00:00,8.76,8.79,8.74,8.78,696364.9322879544,3.3496,3.361,3.3419,3.3572,696364.9323
2010-06-02 10:05:00,8.78,8.83,8.78,8.81,463768.115942029,3.3572,3.3763,3.3572,3.3687,463768.1159
2010-06-02 10:10:00,8.81,8.83,8.76,8.77,595153.2430506059,3.3687,3.3763,3.3496,3.3534,595153.2431
2010-06-02 10:15:00,8.77,8.77,8.75,8.77,446899.5010691376,3.3534,3.3534,3.3457,3.3534,446899.5011
2010-06-02 10:20:00,8.77,8.79,8.76,8.79,220955.0962223806,3.3534,3.361,3.3496,3.361,220955.0962
2010-06-02 10:25:00,8.79,8.8,8.76,8.76,322879.54383464006,3.361,3.3649,3.3496,3.3496,322879.5438
2010-06-02 10:30:00,8.76,8.78,8.76,8.78,187693.0387265384,3.3496,3.3572,3.3496,3.3572,187693.0387
2010-06-02 10:35:00,8.78,8.78,8.77,8.78,230696.12734616292,3.3572,3.3572,3.3534,3.3572,230696.1273
2010-06-02 10:40:00,8.77,8.78,8.75,8.75,489189.8313138513,3.3534,3.3572,3.3457,3.3457,489189.8313
2010-06-02 10:45:00,8.75,8.75,8.73,8.73,487051.5561891186,3.3457,3.3457,3.3381,3.3381,487051.5562
2010-06-02 10:50:00,8.73,8.75,8.73,8.75,332858.16108339274,3.3381,3.3457,3.3381,3.3457,332858.1611
2010-06-02 10:55:00,8.74,8.75,8.73,8.74,204799.2397244001,3.3419,3.3457,3.3381,3.3419,204799.2397
2010-06-02 11:00:00,8.74,8.77,8.74,8.77,358517.4625801853,3.3419,3.3534,3.3419,3.3534,358517.4626
2010-06-02 11:05:00,8.77,8.8,8.77,8.8,287954.3834640057,3.3534,3.3649,3.3534,3.3649,287954.3835
2010-06-02 11:10:00,8.79,8.81,8.79,8.81,252078.8785934901,3.361,3.3687,3.361,3.3687,252078.8786
2010-06-02 11:15:00,8.81,8.81,8.79,8.8,212639.5818484201,3.3687,3.3687,3.361,3.3649,212639.5818
2010-06-02 11:20:00,8.8,8.81,8.79,8.8,223806.12972202423,3.3649,3.3687,3.361,3.3649,223806.1297
2010-06-02 11:25:00,8.8,8.81,8.8,8.8,142789.26110715134,3.3649,3.3687,3.3649,3.3649,142789.2611
2010-06-02 11:30:00,8.81,8.81,8.79,8.8,138750.2969826562,3.3687,3.3687,3.361,3.3649,138750.297
2010-06-02 11:35:00,8.8,8.81,8.8,8.81,113803.75386077454,3.3649,3.3687,3.3649,3.3687,113803.7539
2010-06-02 11:40:00,8.81,8.83,8.8,8.82,217391.30434782608,3.3687,3.3763,3.3649,3.3725,217391.3043
2010-06-02 11:45:00,8.82,8.83,8.82,8.82,262057.4958422428,3.3725,3.3763,3.3725,3.3725,262057.4958
2010-06-02 11:50:00,8.82,8.82,8.81,8.82,237110.95272036115,3.3725,3.3725,3.3687,3.3725,237110.9527
2010-06-02 11:55:00,8.82,8.82,8.81,8.81,33499.643620812545,3.3725,3.3725,3.3687,3.3687,33499.6436
2010-06-02 12:00:00,8.82,8.82,8.81,8.81,136612.0218579235,3.3725,3.3725,3.3687,3.3687,136612.0219
2010-06-02 12:05:00,8.81,8.82,8.81,8.81,106676.17011166547,3.3687,3.3725,3.3687,3.3687,106676.1701
2010-06-02 12:10:00,8.81,8.82,8.81,8.81,716797.3390354003,3.3687,3.3725,3.3687,3.3687,716797.339
2010-06-02 12:15:00,8.8,8.81,8.8,8.8,122356.8543597054,3.3649,3.3687,3.3649,3.3649,122356.8544
2010-06-02 12:20:00,8.8,8.81,8.8,8.81,247089.5699691138,3.3649,3.3687,3.3649,3.3687,247089.57
2010-06-02 12:25:00,8.81,8.82,8.81,8.81,142314.08885721074,3.3687,3.3725,3.3687,3.3687,142314.0889
2010-06-02 12:30:00,8.81,8.82,8.81,8.82,243050.6058446187,3.3687,3.3725,3.3687,3.3725,243050.6058
2010-06-02 12:35:00,8.82,8.83,8.82,8.82,326680.9218341649,3.3725,3.3763,3.3725,3.3725,326680.9218
2010-06-02 12:40:00,8.82,8.83,8.81,8.83,186505.10810168687,3.3725,3.3763,3.3687,3.3763,186505.1081
2010-06-02 12:45:00,8.83,8.84,8.83,8.83,198859.58660014256,3.3763,3.3802,3.3763,3.3763,198859.5866
2010-06-02 12:50:00,8.83,8.83,8.82,8.82,174150.62960323118,3.3763,3.3763,3.3725,3.3725,174150.6296
2010-06-02 12:55:00,8.82,8.83,8.81,8.82,492991.2093133761,3.3725,3.3763,3.3687,3.3725,492991.2093
2010-06-02 13:00:00,8.83,8.83,8.81,8.82,327868.8524590164,3.3763,3.3763,3.3687,3.3725,327868.8525
2010-06-02 13:05:00,8.82,8.82,8.81,8.81,223806.12972202423,3.3725,3.3725,3.3687,3.3687,223806.1297
2010-06-02 13:10:00,8.81,8.82,8.8,8.81,350201.9482062248,3.3687,3.3725,3.3649,3.3687,350201.9482
2010-06-02 13:15:00,8.81,8.81,8.79,8.8,97410.31123782371,3.3687,3.3687,3.361,3.3649,97410.3112
2010-06-02 13:20:00,8.8,8.82,8.79,8.82,219767.16559752912,3.3649,3.3725,3.361,3.3725,219767.1656
2010-06-02 13:25:00,8.82,8.82,8.8,8.8,204799.2397244001,3.3725,3.3725,3.3649,3.3649,204799.2397
2010-06-02 13:30:00,8.8,8.82,8.8,8.81,212164.40959847943,3.3649,3.3725,3.3649,3.3687,212164.4096
2010-06-02 13:35:00,8.81,8.83,8.81,8.81,166785.45972915183,3.3687,3.3763,3.3687,3.3687,166785.4597
2010-06-02 13:40:00,8.81,8.82,8.8,8.8,87906.86623901164,3.3687,3.3725,3.3649,3.3649,87906.8662
2010-06-02 13:45:00,8.8,8.81,8.79,8.8,159657.87598004277,3.3649,3.3687,3.361,3.3649,159657.876
2010-06-02 13:50:00,8.79,8.8,8.79,8.79,186267.52197671653,3.361,3.3649,3.361,3.361,186267.522
2010-06-02 13:55:00,8.79,8.8,8.78,8.79,126395.81848420051,3.361,3.3649,3.3572,3.361,126395.8185
2010-06-02 14:00:00,8.78,8.79,8.76,8.77,343549.53670705634,3.3572,3.361,3.3496,3.3534,343549.5367
2010-06-02 14:05:00,8.77,8.81,8.77,8.81,508434.3074364457,3.3534,3.3687,3.3534,3.3687,508434.3074
2010-06-02 14:10:00,8.81,8.81,8.81,8.81,143502.01948206226,3.3687,3.3687,3.3687,3.3687,143502.0195
2010-06-02 14:15:00,8.81,8.81,8.79,8.79,128058.92135899264,3.3687,3.3687,3.361,3.361,128058.9214
2010-06-02 14:20:00,8.79,8.8,8.78,8.79,149679.2587312901,3.361,3.3649,3.3572,3.361,149679.2587
2010-06-02 14:25:00,8.79,8.81,8.79,8.79,369446.4243288192,3.361,3.3687,3.361,3.361,369446.4243
2010-06-02 14:30:00,8.79,8.81,8.79,8.81,99786.17248752672,3.361,3.3687,3.361,3.3687,99786.1725
2010-06-02 14:35:00,8.81,8.81,8.8,8.81,147540.9836065574,3.3687,3.3687,3.3649,3.3687,147540.9836
2010-06-02 14:40:00,8.82,8.84,8.81,8.84,315039.2017106201,3.3725,3.3802,3.3687,3.3802,315039.2017
2010-06-02 14:45:00,8.84,8.85,8.83,8.84,471846.04419101926,3.3802,3.384,3.3763,3.3802,471846.0442
2010-06-02 14:50:00,8.84,8.86,8.84,8.86,579710.1449275363,3.3802,3.3878,3.3802,3.3878,579710.1449
2010-06-02 14:55:00,8.86,8.87,8.85,8.86,520076.0275599905,3.3878,3.3916,3.384,3.3878,520076.0276
2010-06-02 15:00:00,8.87,8.88,8.85,8.86,523402.2333095747,3.3916,3.3955,3.384,3.3878,523402.2333
2010-06-02 15:05:00,8.86,8.88,8.85,8.86,643383.2264195771,3.3878,3.3955,3.384,3.3878,643383.2264
2010-06-02 15:10:00,8.86,8.88,8.86,8.88,250653.3618436684,3.3878,3.3955,3.3878,3.3955,250653.3618
2010-06-02 15:15:00,8.88,8.89,8.88,8.89,220955.0962223806,3.3955,3.3993,3.3955,3.3993,220955.0962
2010-06-02 15:20:00,8.89,8.89,8.87,8.88,414825.37419814686,3.3993,3.3993,3.3916,3.3955,414825.3742
2010-06-02 15:25:00,8.88,8.92,8.88,8.91,1576383.939177952,3.3955,3.4108,3.3955,3.4069,1576383.9392
2010-06-02 15:30:00,8.91,8.92,8.89,8.89,381800.90282727487,3.4069,3.4108,3.3993,3.3993,381800.9028
2010-06-02 15:35:00,8.89,8.9,8.88,8.89,672131.1475409836,3.3993,3.4031,3.3955,3.3993,672131.1475
2010-06-02 15:40:00,8.89,8.9,8.89,8.89,297933.0007127584,3.3993,3.4031,3.3993,3.3993,297933.0007
2010-06-02 15:45:00,8.89,8.9,8.88,8.89,431931.57519600855,3.3993,3.4031,3.3955,3.3993,431931.5752
2010-06-02 15:50:00,8.89,8.91,8.89,8.91,708719.4107864101,3.3993,3.4069,3.3993,3.4069,708719.4108
2010-06-02 15:55:00,8.91,8.95,8.91,8.94,1502494.6543121885,3.4069,3.4222,3.4069,3.4184,1502494.6543
2010-06-03 09:30:00,9.02,9.07,8.93,8.99,783321.4540270849,3.449,3.4681,3.4146,3.4375,783321.454
2010-06-03 09:35:00,8.99,9.02,8.93,8.97,1080779.2824899026,3.4375,3.449,3.4146,3.4299,1080779.2825
2010-06-03 09:40:00,8.97,9.04,8.97,9.03,754573.5329056784,3.4299,3.4566,3.4299,3.4528,754573.5329
2010-06-03 09:45:00,9.04,9.09,9.02,9.09,713946.3055357568,3.4566,3.4758,3.449,3.4758,713946.3055
2010-06-03 09:50:00,9.09,9.13,9.07,9.13,1529817.0586837728,3.4758,3.491,3.4681,3.491,1529817.0587
2010-06-03 09:55:00,9.13,9.14,9.11,9.13,678308.3867902114,3.491,3.4949,3.4834,3.491,678308.3868
2010-06-03 10:00:00,9.13,9.14,9.1,9.13,1579947.7310525065,3.491,3.4949,3.4796,3.491,1579947.7311
2010-06-03 10:05:00,9.13,9.13,9.11,9.13,833452.1263958185,3.491,3.491,3.4834,3.491,833452.1264
2010-06-03 10:10:00,9.13,9.15,9.12,9.15,720836.3031598955,3.491,3.4987,3.4872,3.4987,720836.3032
2010-06-03 10:15:00,9.15,9.15,9.13,9.13,443810.8814445236,3.4987,3.4987,3.491,3.491,443810.8814
2010-06-03 10:20:00,9.13,9.14,9.1,9.1,312900.9265858874,3.491,3.4949,3.4796,3.4796,312900.9266
2010-06-03 10:25:00,9.1,9.13,9.1,9.11,413399.857448325,3.4796,3.491,3.4796,3.4834,413399.8574
2010-06-03 10:30:00,9.11,9.12,9.1,9.12,595866.0014255168,3.4834,3.4872,3.4796,3.4872,595866.0014
2010-06-03 10:35:00,9.12,9.12,9.11,9.11,699691.1380375386,3.4872,3.4872,3.4834,3.4834,699691.138
2010-06-03 10:40:00,9.11,9.13,9.11,9.13,433594.6780708007,3.4834,3.491,3.4834,3.491,433594.6781
2010-06-03 10:45:00,9.13,9.15,9.13,9.13,402946.0679496318,3.491,3.4987,3.491,3.491,402946.0679
2010-06-03 10:50:00,9.13,9.14,9.12,9.13,177952.007602756,3.491,3.4949,3.4872,3.491,177952.0076
2010-06-03 10:55:00,9.13,9.15,9.13,9.13,125920.64623425993,3.491,3.4987,3.491,3.491,125920.6462
2010-06-03 11:00:00,9.13,9.14,9.13,9.14,233309.5747208363,3.491,3.4949,3.491,3.4949,233309.5747
2010-06-03 11:05:00,9.14,9.15,9.14,9.15,277500.5939653124,3.4949,3.4987,3.4949,3.4987,277500.594
2010-06-03 11:10:00,9.15,9.15,9.13,9.14,494416.72606319794,3.4987,3.4987,3.491,3.4949,494416.7261
2010-06-03 11:15:00,9.14,9.15,9.13,9.15,604894.2741743883,3.4949,3.4987,3.491,3.4987,604894.2742
2010-06-03 11:20:00,9.15,9.15,9.13,9.15,648134.9489189831,3.4987,3.4987,3.491,3.4987,648134.9489
2010-06-03 11:25:00,9.15,9.15,9.13,9.14,399619.86220004753,3.4987,3.4987,3.491,3.4949,399619.8622
2010-06-03 11:30:00,9.14,9.17,9.14,9.16,783796.6262770254,3.4949,3.5063,3.4949,3.5025,783796.6263
2010-06-03 11:35:00,9.16,9.17,9.16,9.16,387978.1420765027,3.5025,3.5063,3.5025,3.5025,387978.1421
2010-06-03 11:40:00,9.16,9.2,9.16,9.2,808267.9971489665,3.5025,3.5178,3.5025,3.5178,808267.9971
2010-06-03 11:45:00,9.2,9.21,9.18,9.2,596341.1736754574,3.5178,3.5216,3.5102,3.5178,596341.1737
2010-06-03 11:50:00,9.21,9.21,9.19,9.2,550011.8793062485,3.5216,3.5216,3.514,3.5178,550011.8793
2010-06-03 11:55:00,9.2,9.2,9.18,9.2,272986.4575908767,3.5178,3.5178,3.5102,3.5178,272986.4576
2010-06-03 12:00:00,9.2,9.2,9.18,9.18,142551.67498218105,3.5178,3.5178,3.5102,3.5102,142551.675
2010-06-03 12:05:00,9.18,9.18,9.15,9.17,667141.8389166073,3.5102,3.5102,3.4987,3.5063,667141.8389
2010-06-03 12:10:00,9.17,9.17,9.15,9.16,167973.39035400332,3.5063,3.5063,3.4987,3.5025,167973.3904
2010-06-03 12:15:00,9.16,9.16,9.13,9.15,1250178.1895937277,3.5025,3.5025,3.491,3.4987,1250178.1896
2010-06-03 12:20:00,9.15,9.16,9.12,9.14,1093608.9332382989,3.4987,3.5025,3.4872,3.4949,1093608.9332
2010-06-03 12:25:00,9.14,9.15,9.13,9.14,330957.47208363033,3.4949,3.4987,3.491,3.4949,330957.4721
2010-06-03 12:30:00,9.14,9.14,9.13,9.13,299596.1035875505,3.4949,3.4949,3.491,3.491,299596.1036
2010-06-03 12:35:00,9.13,9.15,9.12,9.15,1056783.0838679022,3.491,3.4987,3.4872,3.4987,1056783.0839
2010-06-03 12:40:00,9.15,9.16,9.15,9.15,410311.2378237111,3.4987,3.5025,3.4987,3.4987,410311.2378
2010-06-03 12:45:00,9.15,9.18,9.15,9.16,193157.5196008553,3.4987,3.5102,3.4987,3.5025,193157.5196
2010-06-03 12:50:00,9.16,9.17,9.15,9.16,269185.07959135185,3.5025,3.5063,3.4987,3.5025,269185.0796
2010-06-03 12:55:00,9.15,9.16,9.15,9.16,248990.2589688762,3.4987,3.5025,3.4987,3.5025,248990.259
2010-06-03 13:00:00,9.16,9.17,9.15,9.17,186980.28035162747,3.5025,3.5063,3.4987,3.5063,186980.2804
2010-06-03 13:05:00,9.17,9.17,9.16,9.16,84343.07436445712,3.5063,3.5063,3.5025,3.5025,84343.0744
2010-06-03 13:10:00,9.16,9.17,9.16,9.16,260156.8068424804,3.5025,3.5063,3.5025,3.5025,260156.8068
2010-06-03 13:15:00,9.16,9.18,9.16,9.18,443810.8814445236,3.5025,3.5102,3.5025,3.5102,443810.8814
2010-06-03 13:20:00,9.18,9.18,9.17,9.17,110239.96198622,3.5102,3.5102,3.5063,3.5063,110239.962
2010-06-03 13:25:00,9.17,9.18,9.16,9.18,313376.098835828,3.5063,3.5102,3.5025,3.5102,313376.0988
2010-06-03 13:30:00,9.18,9.18,9.18,9.18,169874.07935376573,3.5102,3.5102,3.5102,3.5102,169874.0794
2010-06-03 13:35:00,9.18,9.2,9.17,9.2,681634.5925397957,3.5102,3.5178,3.5063,3.5178,681634.5925
2010-06-03 13:40:00,9.2,9.22,9.19,9.21,418389.1660727013,3.5178,3.5255,3.514,3.5216,418389.1661
2010-06-03 13:45:00,9.22,9.23,9.21,9.22,480874.31693989073,3.5255,3.5293,3.5216,3.5255,480874.3169
2010-06-03 13:50:00,9.21,9.23,9.21,9.21,593252.5540508435,3.5216,3.5293,3.5216,3.5216,593252.5541
2010-06-03 13:55:00,9.22,9.23,9.21,9.21,402708.48182466143,3.5255,3.5293,3.5216,3.5216,402708.4818
2010-06-03 14:00:00,9.21,9.23,9.21,9.22,344499.88120693754,3.5216,3.5293,3.5216,3.5255,344499.8812
2010-06-03 14:05:00,9.22,9.23,9.2,9.22,266334.04609170824,3.5255,3.5293,3.5178,3.5255,266334.0461
2010-06-03 14:10:00,9.22,9.26,9.22,9.25,726538.3701591827,3.5255,3.5408,3.5255,3.5369,726538.3702
2010-06-03 14:15:00,9.24,9.25,9.23,9.25,559515.3243050606,3.5331,3.5369,3.5293,3.5369,559515.3243
2010-06-03 14:20:00,9.25,9.26,9.23,9.26,642908.0541696365,3.5369,3.5408,3.5293,3.5408,642908.0542
2010-06-03 14:25:00,9.26,9.26,9.25,9.25,449275.3623188406,3.5408,3.5408,3.5369,3.5369,449275.3623
2010-06-03 14:30:00,9.25,9.26,9.25,9.25,520313.6136849608,3.5369,3.5408,3.5369,3.5369,520313.6137
2010-06-03 14:35:00,9.26,9.29,9.25,9.28,904015.2055119982,3.5408,3.5522,3.5369,3.5484,904015.2055
2010-06-03 14:40:00,9.29,9.31,9.28,9.31,1378237.1109527205,3.5522,3.5599,3.5484,3.5599,1378237.111
2010-06-03 14:45:00,9.31,9.31,9.29,9.31,1171299.5961035877,3.5599,3.5599,3.5522,3.5599,1171299.5961
2010-06-03 14:50:00,9.31,9.32,9.3,9.3,460441.9101924448,3.5599,3.5637,3.5561,3.5561,460441.9102
2010-06-03 14:55:00,9.3,9.31,9.28,9.28,402946.0679496318,3.5561,3.5599,3.5484,3.5484,402946.0679
2010-06-03 15:00:00,9.29,9.31,9.28,9.3,523164.6471846044,3.5522,3.5599,3.5484,3.5561,523164.6472
2010-06-03 15:05:00,9.3,9.3,9.26,9.26,2303397.481587075,3.5561,3.5561,3.5408,3.5408,2303397.4816
2010-06-03 15:10:00,9.26,9.27,9.25,9.26,893799.0021382752,3.5408,3.5446,3.5369,3.5408,893799.0021
2010-06-03 15:15:00,9.26,9.27,9.26,9.26,765977.6669042528,3.5408,3.5446,3.5408,3.5408,765977.6669
2010-06-03 15:20:00,9.26,9.28,9.26,9.28,341886.4338322642,3.5408,3.5484,3.5408,3.5484,341886.4338
2010-06-03 15:25:00,9.28,9.31,9.27,9.3,822523.1646471847,3.5484,3.5599,3.5446,3.5561,822523.1646
2010-06-03 15:30:00,9.3,9.31,9.29,9.29,864575.908766928,3.5561,3.5599,3.5522,3.5522,864575.9088
2010-06-03 15:35:00,9.29,9.32,9.29,9.3,622238.0612972203,3.5522,3.5637,3.5522,3.5561,622238.0613
2010-06-03 15:40:00,9.3,9.31,9.29,9.31,510334.99643620814,3.5561,3.5599,3.5522,3.5599,510334.9964
2010-06-03 15:45:00,9.31,9.31,9.28,9.29,1997861.724875268,3.5599,3.5599,3.5484,3.5522,1997861.7249
2010-06-03 15:50:00,9.28,9.31,9.27,9.3,2449275.362318841,3.5484,3.5599,3.5446,3.5561,2449275.3623
2010-06-03 15:55:00,9.3,9.34,9.29,9.32,4661202.18579235,3.5561,3.5713,3.5522,3.5637,4661202.1858
2010-06-04 09:30:00,9.24,9.3,9.22,9.27,2833452.126395819,3.5331,3.5561,3.5255,3.5446,2833452.1264
2010-06-04 09:35:00,9.27,9.32,9.25,9.26,3036113.090995486,3.5446,3.5637,3.5369,3.5408,3036113.091
2010-06-04 09:40:00,9.26,9.3,9.26,9.27,857210.7388928487,3.5408,3.5561,3.5408,3.5446,857210.7389
2010-06-04 09:45:00,9.28,9.33,9.25,9.33,3478260.8695652173,3.5484,3.5675,3.5369,3.5675,3478260.8696
2010-06-04 09:50:00,9.33,9.43,9.29,9.41,2915419.3395105726,3.5675,3.6058,3.5522,3.5981,2915419.3395
2010-06-04 09:55:00,9.41,9.43,9.37,9.41,1785934.9014017582,3.5981,3.6058,3.5828,3.5981,1785934.9014
2010-06-04 10:00:00,9.42,9.49,9.41,9.43,3759087.669280114,3.6019,3.6287,3.5981,3.6058,3759087.6693
2010-06-04 10:05:00,9.42,9.48,9.42,9.47,2355428.842955572,3.6019,3.6249,3.6019,3.6211,2355428.843
2010-06-04 10:10:00,9.47,9.47,9.44,9.44,1174625.8018531718,3.6211,3.6211,3.6096,3.6096,1174625.8019
2010-06-04 10:15:00,9.44,9.47,9.41,9.46,2530767.403183654,3.6096,3.6211,3.5981,3.6172,2530767.4032
2010-06-04 10:20:00,9.46,9.55,9.45,9.55,3863150.392017106,3.6172,3.6516,3.6134,3.6516,3863150.392
2010-06-04 10:25:00,9.55,9.57,9.52,9.52,3492516.037063436,3.6516,3.6593,3.6402,3.6402,3492516.0371
2010-06-04 10:30:00,9.52,9.57,9.49,9.51,2412924.6851983843,3.6402,3.6593,3.6287,3.6364,2412924.6852
2010-06-04 10:35:00,9.51,9.56,9.5,9.56,1721311.475409836,3.6364,3.6555,3.6325,3.6555,1721311.4754
2010-06-04 10:40:00,9.56,9.56,9.52,9.55,1744832.501781896,3.6555,3.6555,3.6402,3.6516,1744832.5018
2010-06-04 10:45:00,9.55,9.61,9.55,9.61,4578522.214302685,3.6516,3.6746,3.6516,3.6746,4578522.2143
2010-06-04 10:50:00,9.61,9.61,9.55,9.57,2932763.1266334048,3.6746,3.6746,3.6516,3.6593,2932763.1266
2010-06-04 10:55:00,9.57,9.58,9.56,9.58,1803991.446899501,3.6593,3.6631,3.6555,3.6631,1803991.4469
2010-06-04 11:00:00,9.58,9.59,9.54,9.55,1947968.638631504,3.6631,3.6669,3.6478,3.6516,1947968.6386
2010-06-04 11:05:00,9.55,9.56,9.52,9.55,2316702.304585412,3.6516,3.6555,3.6402,3.6516,2316702.3046
2010-06-04 11:10:00,9.55,9.57,9.54,9.54,971489.665003564,3.6516,3.6593,3.6478,3.6478,971489.665
2010-06-04 11:15:00,9.54,9.55,9.51,9.52,2027322.4043715848,3.6478,3.6516,3.6364,3.6402,2027322.4044
2010-06-04 11:20:00,9.52,9.52,9.48,9.49,1685911.1427892612,3.6402,3.6402,3.6249,3.6287,1685911.1428
2010-06-04 11:25:00,9.49,9.49,9.44,9.44,1473984.319315752,3.6287,3.6287,3.6096,3.6096,1473984.3193
2010-06-04 11:30:00,9.44,9.45,9.43,9.44,817058.6837728677,3.6096,3.6134,3.6058,3.6096,817058.6838
2010-06-04 11:35:00,9.45,9.48,9.43,9.47,1129722.0242337848,3.6134,3.6249,3.6058,3.6211,1129722.0242
2010-06-04 11:40:00,9.47,9.5,9.47,9.49,717747.6835352816,3.6211,3.6325,3.6211,3.6287,717747.6835
2010-06-04 11:45:00,9.49,9.52,9.49,9.5,798289.3799002138,3.6287,3.6402,3.6287,3.6325,798289.3799
2010-06-04 11:50:00,9.5,9.5,9.45,9.45,555001.1879306248,3.6325,3.6325,3.6134,3.6134,555001.1879
2010-06-04 11:55:00,9.46,9.47,9.42,9.45,870990.7341411262,3.6172,3.6211,3.6019,3.6134,870990.7341
2010-06-04 12:00:00,9.45,9.45,9.41,9.43,754811.1190306486,3.6134,3.6134,3.5981,3.6058,754811.119
2010-06-04 12:05:00,9.43,9.43,9.38,9.39,1141838.9166072705,3.6058,3.6058,3.5866,3.5905,1141838.9166
2010-06-04 12:10:00,9.39,9.46,9.39,9.45,901639.344262295,3.5905,3.6172,3.5905,3.6134,901639.3443
2010-06-04 12:15:00,9.45,9.47,9.43,9.44,1504157.7571869802,3.6134,3.6211,3.6058,3.6096,1504157.7572
2010-06-04 12:20:00,9.44,9.45,9.44,9.44,156331.67023045855,3.6096,3.6134,3.6096,3.6096,156331.6702
2010-06-04 12:25:00,9.44,9.46,9.44,9.45,1465906.3910667617,3.6096,3.6172,3.6096,3.6134,1465906.3911
2010-06-04 12:30:00,9.45,9.45,9.44,9.44,842480.39914469,3.6134,3.6134,3.6096,3.6096,842480.3991
2010-06-04 12:35:00,9.44,9.45,9.44,9.45,631266.3340460918,3.6096,3.6134,3.6096,3.6134,631266.334
2010-06-04 12:40:00,9.45,9.48,9.44,9.47,1297457.8284628177,3.6134,3.6249,3.6096,3.6211,1297457.8285
2010-06-04 12:45:00,9.47,9.49,9.46,9.49,1090520.313613685,3.6211,3.6287,3.6172,3.6287,1090520.3136
2010-06-04 12:50:00,9.49,9.52,9.49,9.52,1693276.3126633405,3.6287,3.6402,3.6287,3.6402,1693276.3127
2010-06-04 12:55:00,9.52,9.54,9.51,9.53,760750.7721549062,3.6402,3.6478,3.6364,3.644,760750.7722
2010-06-04 13:00:00,9.53,9.55,9.52,9.55,1009028.2727488716,3.644,3.6516,3.6402,3.6516,1009028.2727
2010-06-04 13:05:00,9.55,9.55,9.51,9.51,755761.4635305299,3.6516,3.6516,3.6364,3.6364,755761.4635
2010-06-04 13:10:00,9.51,9.52,9.49,9.5,1191256.830601093,3.6364,3.6402,3.6287,3.6325,1191256.8306
2010-06-04 13:15:00,9.5,9.51,9.46,9.49,1624376.336421953,3.6325,3.6364,3.6172,3.6287,1624376.3364
2010-06-04 13:20:00,9.49,9.49,9.47,9.47,957472.083630316,3.6287,3.6287,3.6211,3.6211,957472.0836
2010-06-04 13:25:00,9.47,9.5,9.47,9.49,535281.5395580898,3.6211,3.6325,3.6211,3.6287,535281.5396
2010-06-04 13:30:00,9.49,9.49,9.47,9.47,401045.37894986937,3.6287,3.6287,3.6211,3.6211,401045.3789
2010-06-04 13:35:00,9.47,9.48,9.46,9.46,1656450.4632929438,3.6211,3.6249,3.6172,3.6172,1656450.4633
2010-06-04 13:40:00,9.46,9.48,9.44,9.48,612021.8579234973,3.6172,3.6249,3.6096,3.6249,612021.8579
2010-06-04 13:45:00,9.48,9.5,9.47,9.49,655262.5326680922,3.6249,3.6325,3.6211,3.6287,655262.5327
2010-06-04 13:50:00,9.49,9.5,9.46,9.47,981705.8683772868,3.6287,3.6325,3.6172,3.6211,981705.8684
2010-06-04 13:55:00,9.47,9.47,9.45,9.46,1345450.2257068187,3.6211,3.6211,3.6134,3.6172,1345450.2257
2010-06-04 14:00:00,9.46,9.47,9.44,9.45,886909.0045141364,3.6172,3.6211,3.6096,3.6134,886909.0045
2010-06-04 14:05:00,9.45,9.45,9.42,9.42,920646.2342599191,3.6134,3.6134,3.6019,3.6019,920646.2343
2010-06-04 14:10:00,9.42,9.44,9.4,9.44,1297695.414587788,3.6019,3.6096,3.5943,3.6096,1297695.4146
2010-06-04 14:15:00,9.44,9.46,9.43,9.44,551912.5683060109,3.6096,3.6172,3.6058,3.6096,551912.5683
2010-06-04 14:20:00,9.44,9.46,9.44,9.44,518175.3385602281,3.6096,3.6172,3.6096,3.6096,518175.3386
2010-06-04 14:25:00,9.44,9.44,9.4,9.41,829413.1622713234,3.6096,3.6096,3.5943,3.5981,829413.1623
2010-06-04 14:30:00,9.41,9.43,9.38,9.42,1018294.1316227132,3.5981,3.6058,3.5866,3.6019,1018294.1316
2010-06-04 14:35:00,9.42,9.43,9.41,9.43,1533856.022808268,3.6019,3.6058,3.5981,3.6058,1533856.0228
2010-06-04 14:40:00,9.43,9.45,9.42,9.44,640057.0206699929,3.6058,3.6134,3.6019,3.6096,640057.0207
2010-06-04 14:45:00,9.44,9.46,9.42,9.42,1647659.7766690429,3.6096,3.6172,3.6019,3.6019,1647659.7767
2010-06-04 14:50:00,9.42,9.42,9.38,9.39,1625564.2670468043,3.6019,3.6019,3.5866,3.5905,1625564.267
2010-06-04 14:55:00,9.4,9.4,9.37,9.38,634592.5397956759,3.5943,3.5943,3.5828,3.5866,634592.5398
2010-06-04 15:00:00,9.38,9.4,9.38,9.38,1506533.6184366834,3.5866,3.5943,3.5866,3.5866,1506533.6184
2010-06-04 15:05:00,9.38,9.39,9.34,9.35,2245664.053219292,3.5866,3.5905,3.5713,3.5752,2245664.0532
2010-06-04 15:10:00,9.35,9.37,9.35,9.35,1035400.332620575,3.5752,3.5828,3.5752,3.5752,1035400.3326
2010-06-04 15:15:00,9.36,9.36,9.32,9.32,1214302.6847232122,3.579,3.579,3.5637,3.5637,1214302.6847
2010-06-04 15:20:00,9.32,9.33,9.29,9.29,1641244.9512948445,3.5637,3.5675,3.5522,3.5522,1641244.9513
2010-06-04 15:25:00,9.29,9.3,9.27,9.27,1461629.8408172964,3.5522,3.5561,3.5446,3.5446,1461629.8408
2010-06-04 15:30:00,9.27,9.28,9.26,9.27,2157519.60085531,3.5446,3.5484,3.5408,3.5446,2157519.6009
2010-06-04 15:35:00,9.27,9.29,9.27,9.27,2273699.215965788,3.5446,3.5522,3.5446,3.5446,2273699.216
2010-06-04 15:40:00,9.27,9.28,9.22,9.25,2543121.88168211,3.5446,3.5484,3.5255,3.5369,2543121.8817
2010-06-04 15:45:00,9.25,9.27,9.24,9.26,1655500.1187930626,3.5369,3.5446,3.5331,3.5408,1655500.1188
2010-06-04 15:50:00,9.26,9.28,9.23,9.23,3434545.0225706818,3.5408,3.5484,3.5293,3.5293,3434545.0226
2010-06-04 15:55:00,9.24,9.26,9.23,9.26,3303635.0677120457,3.5331,3.5408,3.5293,3.5408,3303635.0677
2010-06-07 09:30:00,9.26,9.38,9.22,9.22,2128771.679733904,3.5408,3.5866,3.5255,3.5255,2128771.6797
2010-06-07 09:35:00,9.22,9.23,9.19,9.22,1517224.9940603469,3.5255,3.5293,3.514,3.5255,1517224.9941
2010-06-07 09:40:00,9.22,9.24,9.15,9.18,2219767.165597529,3.5255,3.5331,3.4987,3.5102,2219767.1656
2010-06-07 09:45:00,9.17,9.19,9.15,9.19,895937.2772630078,3.5063,3.514,3.4987,3.514,895937.2773
2010-06-07 09:50:00,9.19,9.23,9.17,9.22,642908.0541696365,3.514,3.5293,3.5063,3.5255,642908.0542
2010-06-07 09:55:00,9.22,9.22,9.19,9.2,470420.5274411974,3.5255,3.5255,3.514,3.5178,470420.5274
2010-06-07 10:00:00,9.19,9.21,9.17,9.18,1367783.3214540272,3.514,3.5216,3.5063,3.5102,1367783.3215
2010-06-07 10:05:00,9.18,9.19,9.16,9.18,826799.71489665,3.5102,3.514,3.5025,3.5102,826799.7149
2010-06-07 10:10:00,9.18,9.2,9.16,9.17,1041102.3996198622,3.5102,3.5178,3.5025,3.5063,1041102.3996
2010-06-07 10:15:00,9.17,9.18,9.15,9.15,914944.167260632,3.5063,3.5102,3.4987,3.4987,914944.1673
2010-06-07 10:20:00,9.15,9.17,9.13,9.17,941078.6410073652,3.4987,3.5063,3.491,3.5063,941078.641
2010-06-07 10:25:00,9.16,9.18,9.14,9.16,880256.593014968,3.5025,3.5102,3.4949,3.5025,880256.593
2010-06-07 10:30:00,9.15,9.17,9.13,9.13,1242337.8474697075,3.4987,3.5063,3.491,3.491,1242337.8475
2010-06-07 10:35:00,9.13,9.16,9.13,9.14,671893.5614160133,3.491,3.5025,3.491,3.4949,671893.5614
2010-06-07 10:40:00,9.14,9.17,9.14,9.15,372059.8717034925,3.4949,3.5063,3.4949,3.4987,372059.8717
2010-06-07 10:45:00,9.15,9.15,9.13,9.15,384651.93632691854,3.4987,3.4987,3.491,3.4987,384651.9363
2010-06-07 10:50:00,9.15,9.16,9.1,9.12,638869.0900451414,3.4987,3.5025,3.4796,3.4872,638869.09
2010-06-07 10:55:00,9.11,9.11,9.05,9.07,1019957.2344975054,3.4834,3.4834,3.4605,3.4681,1019957.2345
2010-06-07 11:00:00,9.07,9.1,9.07,9.1,617011.1665478736,3.4681,3.4796,3.4681,3.4796,617011.1665
2010-06-07 11:05:00,9.1,9.12,9.09,9.12,615823.2359230221,3.4796,3.4872,3.4758,3.4872,615823.2359
2010-06-07 11:10:00,9.12,9.13,9.1,9.1,459253.97956759325,3.4872,3.491,3.4796,3.4796,459253.9796
2010-06-07 11:15:00,9.1,9.12,9.09,9.11,619387.0277975766,3.4796,3.4872,3.4758,3.4834,619387.0278
2010-06-07 11:20:00,9.12,9.13,9.1,9.11,516987.40793537657,3.4872,3.491,3.4796,3.4834,516987.4079
2010-06-07 11:25:00,9.11,9.15,9.11,9.13,566880.49417914,3.4834,3.4987,3.4834,3.491,566880.4942
2010-06-07 11:30:00,9.13,9.15,9.11,9.15,1416963.6493228795,3.491,3.4987,3.4834,3.4987,1416963.6493
2010-06-07 11:35:00,9.15,9.15,9.14,9.14,1143739.6056070323,3.4987,3.4987,3.4949,3.4949,1143739.6056
2010-06-07 11:40:00,9.14,9.17,9.13,9.15,871703.4925160371,3.4949,3.5063,3.491,3.4987,871703.4925
2010-06-07 11:45:00,9.15,9.15,9.12,9.13,347113.32858161087,3.4987,3.4987,3.4872,3.491,347113.3286
2010-06-07 11:50:00,9.13,9.13,9.12,9.12,311475.4098360656,3.491,3.491,3.4872,3.4872,311475.4098
2010-06-07 11:55:00,9.12,9.13,9.11,9.13,245901.6393442623,3.4872,3.491,3.4834,3.491,245901.6393
2010-06-07 12:00:00,9.13,9.15,9.12,9.15,338085.0558327394,3.491,3.4987,3.4872,3.4987,338085.0558
2010-06-07 12:05:00,9.15,9.16,9.13,9.14,185792.34972677595,3.4987,3.5025,3.491,3.4949,185792.3497
2010-06-07 12:10:00,9.14,9.15,9.14,9.14,173675.45735329058,3.4949,3.4987,3.4949,3.4949,173675.4574
2010-06-07 12:15:00,9.14,9.15,9.14,9.15,191969.5889760038,3.4949,3.4987,3.4949,3.4987,191969.589
2010-06-07 12:20:00,9.15,9.17,9.14,9.16,367070.56307911617,3.4987,3.5063,3.4949,3.5025,367070.5631
2010-06-07 12:25:00,9.15,9.16,9.13,9.13,379187.4554526016,3.4987,3.5025,3.491,3.491,379187.4555
2010-06-07 12:30:00,9.12,9.13,9.12,9.13,246139.2254692326,3.4872,3.491,3.4872,3.491,246139.2255
2010-06-07 12:35:00,9.13,9.15,9.13,9.15,200760.27559990497,3.491,3.4987,3.491,3.4987,200760.2756
2010-06-07 12:40:00,9.15,9.17,9.15,9.16,294131.6227132336,3.4987,3.5063,3.4987,3.5025,294131.6227
2010-06-07 12:45:00,9.16,9.17,9.15,9.16,352340.22333095747,3.5025,3.5063,3.4987,3.5025,352340.2233
2010-06-07 12:50:00,9.16,9.18,9.15,9.15,717034.9251603707,3.5025,3.5102,3.4987,3.4987,717034.9252
2010-06-07 12:55:00,9.15,9.16,9.15,9.15,350439.53433119506,3.4987,3.5025,3.4987,3.4987,350439.5343
2010-06-07 13:00:00,9.16,9.16,9.13,9.14,302447.13708719413,3.5025,3.5025,3.491,3.4949,302447.1371
2010-06-07 13:05:00,9.14,9.15,9.13,9.15,295794.72558802564,3.4949,3.4987,3.491,3.4987,295794.7256
2010-06-07 13:10:00,9.16,9.16,9.15,9.15,123782.3711095272,3.5025,3.5025,3.4987,3.4987,123782.3711
2010-06-07 13:15:00,9.15,9.18,9.15,9.18,510097.41031123785,3.4987,3.5102,3.4987,3.5102,510097.4103
2010-06-07 13:20:00,9.18,9.19,9.17,9.18,447137.0871941079,3.5102,3.514,3.5063,3.5102,447137.0872
2010-06-07 13:25:00,9.18,9.2,9.17,9.2,323354.7160845807,3.5102,3.5178,3.5063,3.5178,323354.7161
2010-06-07 13:30:00,9.2,9.21,9.19,9.2,293656.45046329295,3.5178,3.5216,3.514,3.5178,293656.4505
2010-06-07 13:35:00,9.2,9.21,9.18,9.19,402233.30957472086,3.5178,3.5216,3.5102,3.514,402233.3096
2010-06-07 13:40:00,9.19,9.19,9.18,9.19,230696.12734616292,3.514,3.514,3.5102,3.514,230696.1273
2010-06-07 13:45:00,9.18,9.19,9.15,9.16,435257.7809455928,3.5102,3.514,3.4987,3.5025,435257.7809
2010-06-07 13:50:00,9.16,9.18,9.15,9.17,1058446.1867426943,3.5025,3.5102,3.4987,3.5063,1058446.1867
2010-06-07 13:55:00,9.17,9.17,9.16,9.17,240674.74459491565,3.5063,3.5063,3.5025,3.5063,240674.7446
2010-06-07 14:00:00,9.17,9.18,9.16,9.18,418864.338322642,3.5063,3.5102,3.5025,3.5102,418864.3383
2010-06-07 14:05:00,9.18,9.18,9.16,9.17,437396.0560703255,3.5102,3.5102,3.5025,3.5063,437396.0561
2010-06-07 14:10:00,9.17,9.19,9.16,9.16,546923.2596816346,3.5063,3.514,3.5025,3.5025,546923.2597
2010-06-07 14:15:00,9.16,9.17,9.15,9.15,557139.4630553576,3.5025,3.5063,3.4987,3.4987,557139.4631
2010-06-07 14:20:00,9.15,9.16,9.13,9.13,419101.92444761225,3.4987,3.5025,3.491,3.491,419101.9244
2010-06-07 14:25:00,9.13,9.16,9.13,9.16,545972.9151817533,3.491,3.5025,3.491,3.5025,545972.9152
2010-06-07 14:30:00,9.16,9.16,9.12,9.12,850558.3273936802,3.5025,3.5025,3.4872,3.4872,850558.3274
2010-06-07 14:35:00,9.12,9.13,9.11,9.12,433594.6780708007,3.4872,3.491,3.4834,3.4872,433594.6781
2010-06-07 14:40:00,9.12,9.12,9.09,9.1,745070.0879068662,3.4872,3.4872,3.4758,3.4796,745070.0879
2010-06-07 14:45:00,9.1,9.11,9.1,9.11,645996.6737942505,3.4796,3.4834,3.4796,3.4834,645996.6738
2010-06-07 14:50:00,9.11,9.12,9.09,9.1,486576.383939178,3.4834,3.4872,3.4758,3.4796,486576.3839
2010-06-07 14:55:00,9.1,9.11,9.09,9.1,1298645.7590876692,3.4796,3.4834,3.4758,3.4796,1298645.7591
2010-06-07 15:00:00,9.1,9.12,9.1,9.11,376811.59420289856,3.4796,3.4872,3.4796,3.4834,376811.5942
2010-06-07 15:05:00,9.11,9.13,9.11,9.12,653124.2575433595,3.4834,3.491,3.4834,3.4872,653124.2575
2010-06-07 15:10:00,9.12,9.12,9.09,9.1,1624851.5086718935,3.4872,3.4872,3.4758,3.4796,1624851.5087
2010-06-07 15:15:00,9.1,9.11,9.08,9.08,1444286.0536944645,3.4796,3.4834,3.4719,3.4719,1444286.0537
2010-06-07 15:20:00,9.09,9.1,9.08,9.09,1435020.1948206224,3.4758,3.4796,3.4719,3.4758,1435020.1948
2010-06-07 15:25:00,9.09,9.09,9.05,9.05,2641482.5374198146,3.4758,3.4758,3.4605,3.4605,2641482.5374
2010-06-07 15:30:00,9.05,9.05,9.01,9.05,2858873.841767641,3.4605,3.4605,3.4452,3.4605,2858873.8418
2010-06-07 15:35:00,9.05,9.08,9.04,9.07,1296507.4839629366,3.4605,3.4719,3.4566,3.4681,1296507.484
2010-06-07 15:40:00,9.07,9.09,9.06,9.07,1861724.8752672845,3.4681,3.4758,3.4643,3.4681,1861724.8753
2010-06-07 15:45:00,9.07,9.08,9.07,9.07,840817.2962698978,3.4681,3.4719,3.4681,3.4681,840817.2963
2010-06-07 15:50:00,9.07,9.09,9.07,9.07,1131385.127108577,3.4681,3.4758,3.4681,3.4681,1131385.1271
2010-06-07 15:55:00,9.07,9.08,9.07,9.07,2187455.4526015683,3.4681,3.4719,3.4681,3.4681,2187455.4526
2010-06-08 09:30:00,9.06,9.14,9.01,9.09,918745.5452601569,3.4643,3.4949,3.4452,3.4758,918745.5453
2010-06-08 09:35:00,9.09,9.1,9.03,9.04,784509.3846519364,3.4758,3.4796,3.4528,3.4566,784509.3847
2010-06-08 09:40:00,9.04,9.05,9.01,9.04,927536.231884058,3.4566,3.4605,3.4452,3.4566,927536.2319
2010-06-08 09:45:00,9.04,9.04,8.97,9.0,1849607.982893799,3.4566,3.4566,3.4299,3.4413,1849607.9829
2010-06-08 09:50:00,9.0,9.0,8.9,8.91,1012354.4784984556,3.4413,3.4413,3.4031,3.4069,1012354.4785
2010-06-08 09:55:00,8.91,8.93,8.87,8.91,668567.3556664292,3.4069,3.4146,3.3916,3.4069,668567.3557
2010-06-08 10:00:00,8.91,8.97,8.91,8.96,669042.5279163697,3.4069,3.4299,3.4069,3.426,669042.5279
2010-06-08 10:05:00,8.96,8.97,8.92,8.95,1059871.703492516,3.426,3.4299,3.4108,3.4222,1059871.7035
2010-06-08 10:10:00,8.94,8.98,8.94,8.95,567118.0803041103,3.4184,3.4337,3.4184,3.4222,567118.0803
2010-06-08 10:15:00,8.94,8.94,8.9,8.9,507483.9629365645,3.4184,3.4184,3.4031,3.4031,507483.9629
2010-06-08 10:20:00,8.9,8.94,8.89,8.93,561891.1855547637,3.4031,3.4184,3.3993,3.4146,561891.1856
2010-06-08 10:25:00,8.92,8.96,8.91,8.93,511522.9270610596,3.4108,3.426,3.4069,3.4146,511522.9271
2010-06-08 10:30:00,8.93,8.94,8.91,8.91,290805.41696364933,3.4146,3.4184,3.4069,3.4069,290805.417
2010-06-08 10:35:00,8.91,8.92,8.88,8.89,735091.4706581136,3.4069,3.4108,3.3955,3.3993,735091.4707
2010-06-08 10:40:00,8.89,8.89,8.83,8.84,1222855.7852221432,3.3993,3.3993,3.3763,3.3802,1222855.7852
2010-06-08 10:45:00,8.84,8.86,8.81,8.86,597291.5181753386,3.3802,3.3878,3.3687,3.3878,597291.5182
2010-06-08 10:50:00,8.86,8.87,8.85,8.86,539558.0898075552,3.3878,3.3916,3.384,3.3878,539558.0898
2010-06-08 10:55:00,8.86,8.91,8.85,8.91,675932.5255405084,3.3878,3.4069,3.384,3.4069,675932.5255
2010-06-08 11:00:00,8.91,8.91,8.85,8.85,731527.678783559,3.4069,3.4069,3.384,3.384,731527.6788
2010-06-08 11:05:00,8.86,8.86,8.82,8.86,1095272.036113091,3.3878,3.3878,3.3725,3.3878,1095272.0361
2010-06-08 11:10:00,8.86,8.88,8.84,8.86,845806.6048942741,3.3878,3.3955,3.3802,3.3878,845806.6049
2010-06-08 11:15:00,8.86,8.91,8.85,8.89,592539.7956759325,3.3878,3.4069,3.384,3.3993,592539.7957
2010-06-08 11:20:00,8.89,8.96,8.89,8.95,1539795.6759325257,3.3993,3.426,3.3993,3.4222,1539795.6759
2010-06-08 11:25:00,8.95,8.97,8.92,8.93,483487.76431456406,3.4222,3.4299,3.4108,3.4146,483487.7643
2010-06-08 11:30:00,8.92,8.97,8.91,8.97,1032786.8852459016,3.4108,3.4299,3.4069,3.4299,1032786.8852
2010-06-08 11:35:00,8.97,8.98,8.95,8.95,725350.4395343312,3.4299,3.4337,3.4222,3.4222,725350.4395
2010-06-08 11:40:00,8.95,8.96,8.91,8.92,411736.7545735329,3.4222,3.426,3.4069,3.4108,411736.7546
2010-06-08 11:45:00,8.92,8.98,8.91,8.98,396056.070325493,3.4108,3.4337,3.4069,3.4337,396056.0703
2010-06-08 11:50:00,8.98,8.99,8.96,8.98,737942.5041577572,3.4337,3.4375,3.426,3.4337,737942.5042
2010-06-08 11:55:00,8.98,9.01,8.98,8.98,698978.3796626277,3.4337,3.4452,3.4337,3.4337,698978.3797
2010-06-08 12:00:00,8.99,9.01,8.97,8.98,384414.3502019482,3.4375,3.4452,3.4299,3.4337,384414.3502
2010-06-08 12:05:00,8.97,8.99,8.97,8.99,464243.2881919696,3.4299,3.4375,3.4299,3.4375,464243.2882
2010-06-08 12:10:00,8.99,9.0,8.98,8.99,463530.5298170587,3.4375,3.4413,3.4337,3.4375,463530.5298
2010-06-08 12:15:00,8.99,8.99,8.97,8.98,228795.43834640057,3.4375,3.4375,3.4299,3.4337,228795.4383
2010-06-08 12:20:00,8.98,8.99,8.97,8.97,498693.27631266334,3.4337,3.4375,3.4299,3.4299,498693.2763
2010-06-08 12:25:00,8.97,8.99,8.96,8.96,723449.7505345688,3.4299,3.4375,3.426,3.426,723449.7505
2010-06-08 12:30:00,8.96,8.97,8.95,8.95,223806.12972202423,3.426,3.4299,3.4222,3.4222,223806.1297
2010-06-08 12:35:00,8.95,8.96,8.94,8.95,260631.979092421,3.4222,3.426,3.4184,3.4222,260631.9791
2010-06-08 12:40:00,8.95,8.97,8.95,8.97,369208.8382038489,3.4222,3.4299,3.4222,3.4299,369208.8382
2010-06-08 12:45:00,8.97,8.97,8.93,8.93,567118.0803041103,3.4299,3.4299,3.4146,3.4146,567118.0803
2010-06-08 12:50:00,8.93,8.95,8.93,8.94,745307.6740318366,3.4146,3.4222,3.4146,3.4184,745307.674
2010-06-08 12:55:00,8.94,8.95,8.93,8.94,451176.051318603,3.4184,3.4222,3.4146,3.4184,451176.0513
2010-06-08 13:00:00,8.94,8.96,8.94,8.95,713233.5471608458,3.4184,3.426,3.4184,3.4222,713233.5472
2010-06-08 13:05:00,8.96,8.96,8.94,8.95,486813.97006414825,3.426,3.426,3.4184,3.4222,486813.9701
2010-06-08 13:10:00,8.95,8.96,8.94,8.94,455690.1876930387,3.4222,3.426,3.4184,3.4184,455690.1877
2010-06-08 13:15:00,8.94,8.96,8.94,8.95,562603.9439296746,3.4184,3.426,3.4184,3.4222,562603.9439
2010-06-08 13:20:00,8.96,9.01,8.95,8.98,2668804.9417913994,3.426,3.4452,3.4222,3.4337,2668804.9418
2010-06-08 13:25:00,8.98,8.99,8.96,8.99,1010453.7894986932,3.4337,3.4375,3.426,3.4375,1010453.7895
2010-06-08 13:30:00,8.99,9.0,8.97,8.99,2482775.005939653,3.4375,3.4413,3.4299,3.4375,2482775.0059
2010-06-08 13:35:00,8.99,8.99,8.96,8.96,325492.9912093134,3.4375,3.4375,3.426,3.426,325492.9912
2010-06-08 13:40:00,8.96,8.97,8.95,8.97,290567.83083867904,3.426,3.4299,3.4222,3.4299,290567.8308
2010-06-08 13:45:00,8.97,8.99,8.96,8.97,837253.5043953434,3.4299,3.4375,3.426,3.4299,837253.5044
2010-06-08 13:50:00,8.96,8.97,8.94,8.97,1064861.0121168925,3.426,3.4299,3.4184,3.4299,1064861.0121
2010-06-08 13:55:00,8.96,8.97,8.95,8.97,302447.13708719413,3.426,3.4299,3.4222,3.4299,302447.1371
2010-06-08 14:00:00,8.97,8.99,8.97,8.99,671893.5614160133,3.4299,3.4375,3.4299,3.4375,671893.5614
2010-06-08 14:05:00,8.99,8.99,8.94,8.96,946543.121881682,3.4375,3.4375,3.4184,3.426,946543.1219
2010-06-08 14:10:00,8.95,8.96,8.94,8.94,286528.8667141839,3.4222,3.426,3.4184,3.4184,286528.8667
2010-06-08 14:15:00,8.94,8.99,8.94,8.99,1181753.385602281,3.4184,3.4375,3.4184,3.4375,1181753.3856
2010-06-08 14:20:00,8.99,9.02,8.98,9.02,407222.6181990972,3.4375,3.449,3.4337,3.449,407222.6182
2010-06-08 14:25:00,9.02,9.02,9.0,9.01,317415.0629603231,3.449,3.449,3.4413,3.4452,317415.063
2010-06-08 14:30:00,9.01,9.04,9.0,9.03,396056.070325493,3.4452,3.4566,3.4413,3.4528,396056.0703
2010-06-08 14:35:00,9.03,9.05,9.02,9.04,590876.6928011405,3.4528,3.4605,3.449,3.4566,590876.6928
2010-06-08 14:40:00,9.04,9.07,9.04,9.06,618199.0971727251,3.4566,3.4681,3.4566,3.4643,618199.0972
2010-06-08 14:45:00,9.06,9.06,9.04,9.04,758850.0831551438,3.4643,3.4643,3.4566,3.4566,758850.0832
2010-06-08 14:50:00,9.04,9.04,9.01,9.02,797339.0354003327,3.4566,3.4566,3.4452,3.449,797339.0354
2010-06-08 14:55:00,9.02,9.04,9.02,9.04,802090.7578997387,3.449,3.4566,3.449,3.4566,802090.7579
2010-06-08 15:00:00,9.04,9.05,9.03,9.04,816345.9253979567,3.4566,3.4605,3.4528,3.4566,816345.9254
2010-06-08 15:05:00,9.04,9.06,9.03,9.05,1031836.5407460204,3.4566,3.4643,3.4528,3.4605,1031836.5407
2010-06-08 15:10:00,9.05,9.07,9.03,9.03,1097647.897362794,3.4605,3.4681,3.4528,3.4528,1097647.8974
2010-06-08 15:15:00,9.03,9.03,9.01,9.02,1103349.9643620814,3.4528,3.4528,3.4452,3.449,1103349.9644
2010-06-08 15:20:00,9.02,9.05,9.02,9.04,662865.2886671418,3.449,3.4605,3.449,3.4566,662865.2887
2010-06-08 15:25:00,9.04,9.1,9.04,9.1,1091708.2442385366,3.4566,3.4796,3.4566,3.4796,1091708.2442
2010-06-08 15:30:00,9.09,9.11,9.07,9.07,808267.9971489665,3.4758,3.4834,3.4681,3.4681,808267.9971
2010-06-08 15:35:00,9.07,9.1,9.07,9.1,1330719.8859586602,3.4681,3.4796,3.4681,3.4796,1330719.886
2010-06-08 15:40:00,9.1,9.11,9.08,9.11,838203.8488952245,3.4796,3.4834,3.4719,3.4834,838203.8489
2010-06-08 15:45:00,9.1,9.13,9.1,9.1,1619387.0277975767,3.4796,3.491,3.4796,3.4796,1619387.0278
2010-06-08 15:50:00,9.1,9.13,9.09,9.1,2133998.5744832503,3.4796,3.491,3.4758,3.4796,2133998.5745
2010-06-08 15:55:00,9.1,9.14,9.08,9.13,4377999.52482775,3.4796,3.4949,3.4719,3.491,4377999.5248
2010-06-09 09:30:00,9.21,9.24,9.14,9.21,1368258.4937039677,3.5216,3.5331,3.4949,3.5216,1368258.4937
2010-06-09 09:35:00,9.21,9.26,9.19,9.23,1726775.956284153,3.5216,3.5408,3.514,3.5293,1726775.9563
2010-06-09 09:40:00,9.23,9.25,9.23,9.23,966737.9425041578,3.5293,3.5369,3.5293,3.5293,966737.9425
2010-06-09 09:45:00,9.22,9.25,9.21,9.23,956521.7391304348,3.5255,3.5369,3.5216,3.5293,956521.7391
2010-06-09 09:50:00,9.23,9.3,9.23,9.26,914944.167260632,3.5293,3.5561,3.5293,3.5408,914944.1673
2010-06-09 09:55:00,9.26,9.27,9.25,9.27,499406.0346875743,3.5408,3.5446,3.5369,3.5446,499406.0347
2010-06-09 10:00:00,9.27,9.29,9.23,9.23,996198.6220004752,3.5446,3.5522,3.5293,3.5293,996198.622
2010-06-09 10:05:00,9.23,9.23,9.18,9.19,1048229.9833689712,3.5293,3.5293,3.5102,3.514,1048229.9834
2010-06-09 10:10:00,9.19,9.22,9.18,9.22,739368.020907579,3.514,3.5255,3.5102,3.5255,739368.0209
2010-06-09 10:15:00,9.22,9.26,9.22,9.23,1069375.148491328,3.5255,3.5408,3.5255,3.5293,1069375.1485
2010-06-09 10:20:00,9.23,9.24,9.22,9.24,379662.6277025422,3.5293,3.5331,3.5255,3.5331,379662.6277
2010-06-09 10:25:00,9.24,9.24,9.22,9.23,977429.3181278212,3.5331,3.5331,3.5255,3.5293,977429.3181
2010-06-09 10:30:00,9.23,9.24,9.21,9.21,1143502.0194820622,3.5293,3.5331,3.5216,3.5216,1143502.0195
2010-06-09 10:35:00,9.21,9.22,9.2,9.21,533856.022808268,3.5216,3.5255,3.5178,3.5216,533856.0228
2010-06-09 10:40:00,9.21,9.23,9.2,9.23,617248.7526728439,3.5216,3.5293,3.5178,3.5293,617248.7527
2010-06-09 10:45:00,9.23,9.25,9.23,9.24,416488.4770729389,3.5293,3.5369,3.5293,3.5331,416488.4771
2010-06-09 10:50:00,9.24,9.27,9.23,9.26,591827.0373010216,3.5331,3.5446,3.5293,3.5408,591827.0373
2010-06-09 10:55:00,9.26,9.26,9.25,9.26,345450.22570681875,3.5408,3.5408,3.5369,3.5408,345450.2257
2010-06-09 11:00:00,9.26,9.27,9.25,9.27,445473.98431931576,3.5408,3.5446,3.5369,3.5446,445473.9843
2010-06-09 11:05:00,9.27,9.3,9.27,9.3,407460.2043240675,3.5446,3.5561,3.5446,3.5561,407460.2043
2010-06-09 11:10:00,9.3,9.31,9.29,9.3,246614.3977191732,3.5561,3.5599,3.5522,3.5561,246614.3977
2010-06-09 11:15:00,9.3,9.31,9.29,9.3,311712.9959610359,3.5561,3.5599,3.5522,3.5561,311712.996
2010-06-09 11:20:00,9.3,9.32,9.3,9.31,375386.0774530767,3.5561,3.5637,3.5561,3.5599,375386.0775
2010-06-09 11:25:00,9.31,9.36,9.31,9.35,620812.5445473985,3.5599,3.579,3.5599,3.5752,620812.5445
2010-06-09 11:30:00,9.35,9.35,9.34,9.35,509859.8241862675,3.5752,3.5752,3.5713,3.5752,509859.8242
2010-06-09 11:35:00,9.35,9.35,9.34,9.34,181515.79947731053,3.5752,3.5752,3.5713,3.5713,181515.7995
2010-06-09 11:40:00,9.34,9.36,9.34,9.35,396293.6564504633,3.5713,3.579,3.5713,3.5752,396293.6565
2010-06-09 11:45:00,9.35,9.35,9.34,9.34,384651.93632691854,3.5752,3.5752,3.5713,3.5713,384651.9363
2010-06-09 11:50:00,9.34,9.35,9.34,9.35,213352.34022333092,3.5713,3.5752,3.5713,3.5752,213352.3402
2010-06-09 11:55:00,9.34,9.35,9.34,9.35,321929.19933475886,3.5713,3.5752,3.5713,3.5752,321929.1993
2010-06-09 12:00:00,9.35,9.35,9.35,9.35,123069.6127346163,3.5752,3.5752,3.5752,3.5752,123069.6127
2010-06-09 12:05:00,9.35,9.35,9.34,9.35,650748.3962936564,3.5752,3.5752,3.5713,3.5752,650748.3963
2010-06-09 12:10:00,9.35,9.35,9.34,9.35,151342.3616060822,3.5752,3.5752,3.5713,3.5752,151342.3616
2010-06-09 12:15:00,9.35,9.36,9.35,9.36,292706.10596341174,3.5752,3.579,3.5752,3.579,292706.106
2010-06-09 12:20:00,9.36,9.38,9.35,9.37,430506.0584461868,3.579,3.5866,3.5752,3.5828,430506.0584
2010-06-09 12:25:00,9.36,9.38,9.36,9.37,321216.44095984794,3.579,3.5866,3.579,3.5828,321216.441
2010-06-09 12:30:00,9.37,9.38,9.37,9.37,561416.013304823,3.5828,3.5866,3.5828,3.5828,561416.0133
2010-06-09 12:35:00,9.37,9.37,9.36,9.37,850795.9135186506,3.5828,3.5828,3.579,3.5828,850795.9135
2010-06-09 12:40:00,9.37,9.39,9.37,9.38,710857.6859111428,3.5828,3.5905,3.5828,3.5866,710857.6859
2010-06-09 12:45:00,9.38,9.4,9.38,9.4,453551.912568306,3.5866,3.5943,3.5866,3.5943,453551.9126
2010-06-09 12:50:00,9.4,9.42,9.39,9.42,907578.9973865526,3.5943,3.6019,3.5905,3.6019,907578.9974
2010-06-09 12:55:00,9.41,9.41,9.38,9.38,322879.54383464006,3.5981,3.5981,3.5866,3.5866,322879.5438
2010-06-09 13:00:00,9.38,9.39,9.37,9.37,223093.3713471133,3.5866,3.5905,3.5828,3.5828,223093.3713
2010-06-09 13:05:00,9.37,9.39,9.37,9.37,550724.6376811594,3.5828,3.5905,3.5828,3.5828,550724.6377
2010-06-09 13:10:00,9.37,9.39,9.37,9.38,271798.5269660252,3.5828,3.5905,3.5828,3.5866,271798.527
2010-06-09 13:15:00,9.38,9.38,9.37,9.38,167260.63197909243,3.5866,3.5866,3.5828,3.5866,167260.632
2010-06-09 13:20:00,9.37,9.39,9.37,9.39,353528.153955809,3.5828,3.5905,3.5828,3.5905,353528.154
2010-06-09 13:25:00,9.39,9.39,9.37,9.37,304822.9983368971,3.5905,3.5905,3.5828,3.5828,304822.9983
2010-06-09 13:30:00,9.37,9.39,9.35,9.35,1020194.8206224756,3.5828,3.5905,3.5752,3.5752,1020194.8206
2010-06-09 13:35:00,9.36,9.36,9.34,9.34,188405.79710144928,3.579,3.579,3.5713,3.5713,188405.7971
2010-06-09 13:40:00,9.34,9.36,9.34,9.35,333570.91945830366,3.5713,3.579,3.5713,3.5752,333570.9195
2010-06-09 13:45:00,9.35,9.37,9.34,9.35,377761.93870277976,3.5752,3.5828,3.5713,3.5752,377761.9387
2010-06-09 13:50:00,9.34,9.37,9.34,9.34,416013.3048229984,3.5713,3.5828,3.5713,3.5713,416013.3048
2010-06-09 13:55:00,9.35,9.36,9.34,9.36,451651.2235685436,3.5752,3.579,3.5713,3.579,451651.2236
2010-06-09 14:00:00,9.36,9.37,9.33,9.33,559990.4965550012,3.579,3.5828,3.5675,3.5675,559990.4966
2010-06-09 14:05:00,9.34,9.34,9.31,9.34,581610.8339272987,3.5713,3.5713,3.5599,3.5713,581610.8339
2010-06-09 14:10:00,9.33,9.35,9.33,9.35,537182.2285578522,3.5675,3.5752,3.5675,3.5752,537182.2286
2010-06-09 14:15:00,9.35,9.36,9.33,9.34,329531.9553338085,3.5752,3.579,3.5675,3.5713,329531.9553
2010-06-09 14:20:00,9.34,9.35,9.33,9.34,731052.5065336184,3.5713,3.5752,3.5675,3.5713,731052.5065
2010-06-09 14:25:00,9.34,9.36,9.33,9.36,334996.43620812544,3.5713,3.579,3.5675,3.579,334996.4362
2010-06-09 14:30:00,9.36,9.37,9.34,9.34,492991.2093133761,3.579,3.5828,3.5713,3.5713,492991.2093
2010-06-09 14:35:00,9.35,9.37,9.35,9.36,1375623.6635780472,3.5752,3.5828,3.5752,3.579,1375623.6636
2010-06-09 14:40:00,9.36,9.36,9.32,9.33,651936.3269185079,3.579,3.579,3.5637,3.5675,651936.3269
2010-06-09 14:45:00,9.33,9.35,9.31,9.32,677120.4561653599,3.5675,3.5752,3.5599,3.5637,677120.4562
2010-06-09 14:50:00,9.31,9.32,9.28,9.28,1258968.8762176288,3.5599,3.5637,3.5484,3.5484,1258968.8762
2010-06-09 14:55:00,9.28,9.28,9.23,9.24,1004751.722499406,3.5484,3.5484,3.5293,3.5331,1004751.7225
2010-06-09 15:00:00,9.24,9.26,9.23,9.24,574008.077928249,3.5331,3.5408,3.5293,3.5331,574008.0779
2010-06-09 15:05:00,9.24,9.27,9.23,9.27,726538.3701591827,3.5331,3.5446,3.5293,3.5446,726538.3702
2010-06-09 15:10:00,9.27,9.27,9.21,9.23,656212.8771679734,3.5446,3.5446,3.5216,3.5293,656212.8772
2010-06-09 15:15:00,9.23,9.24,9.18,9.19,714183.891660727,3.5293,3.5331,3.5102,3.514,714183.8917
2010-06-09 15:20:00,9.19,9.21,9.17,9.21,590876.6928011405,3.514,3.5216,3.5063,3.5216,590876.6928
2010-06-09 15:25:00,9.21,9.23,9.2,9.23,661439.7719173201,3.5216,3.5293,3.5178,3.5293,661439.7719
2010-06-09 15:30:00,9.23,9.23,9.2,9.2,778569.7315276788,3.5293,3.5293,3.5178,3.5178,778569.7315
2010-06-09 15:35:00,9.2,9.2,9.17,9.19,1550011.8793062486,3.5178,3.5178,3.5063,3.514,1550011.8793
2010-06-09 15:40:00,9.19,9.21,9.18,9.19,1138275.1247327155,3.514,3.5216,3.5102,3.514,1138275.1247
2010-06-09 15:45:00,9.19,9.2,9.16,9.17,1411736.7545735328,3.514,3.5178,3.5025,3.5063,1411736.7546
2010-06-09 15:50:00,9.17,9.18,9.15,9.18,1187930.6248515088,3.5063,3.5102,3.4987,3.5102,1187930.6249
2010-06-09 15:55:00,9.18,9.19,9.16,9.17,1593490.1401758138,3.5102,3.514,3.5025,3.5063,1593490.1402
2010-06-10 09:30:00,9.27,9.33,9.23,9.29,764789.7362794013,3.5446,3.5675,3.5293,3.5522,764789.7363
2010-06-10 09:35:00,9.29,9.3,9.26,9.29,1421952.9579472558,3.5522,3.5561,3.5408,3.5522,1421952.9579
2010-06-10 09:40:00,9.29,9.31,9.27,9.3,999524.8277500594,3.5522,3.5599,3.5446,3.5561,999524.8278
2010-06-10 09:45:00,9.31,9.36,9.3,9.34,737467.3319078166,3.5599,3.579,3.5561,3.5713,737467.3319
2010-06-10 09:50:00,9.34,9.39,9.33,9.37,1127346.1629840818,3.5713,3.5905,3.5675,3.5828,1127346.163
2010-06-10 09:55:00,9.37,9.38,9.34,9.38,1443335.7091945831,3.5828,3.5866,3.5713,3.5866,1443335.7092
2010-06-10 10:00:00,9.38,9.42,9.38,9.39,601805.6545497744,3.5866,3.6019,3.5866,3.5905,601805.6545
2010-06-10 10:05:00,9.39,9.4,9.34,9.34,462105.01306723687,3.5905,3.5943,3.5713,3.5713,462105.0131
2010-06-10 10:10:00,9.34,9.34,9.32,9.34,503207.4126870991,3.5713,3.5713,3.5637,3.5713,503207.4127
2010-06-10 10:15:00,9.34,9.35,9.33,9.34,2244238.5364694702,3.5713,3.5752,3.5675,3.5713,2244238.5365
2010-06-10 10:20:00,9.34,9.36,9.33,9.34,1097885.4834877644,3.5713,3.579,3.5675,3.5713,1097885.4835
2010-06-10 10:25:00,9.34,9.36,9.33,9.35,518888.096935139,3.5713,3.579,3.5675,3.5752,518888.0969
2010-06-10 10:30:00,9.35,9.37,9.35,9.36,331195.0582086006,3.5752,3.5828,3.5752,3.579,331195.0582
2010-06-10 10:35:00,9.36,9.37,9.34,9.34,230696.12734616292,3.579,3.5828,3.5713,3.5713,230696.1273
2010-06-10 10:40:00,9.34,9.36,9.34,9.36,410311.2378237111,3.5713,3.579,3.5713,3.579,410311.2378
2010-06-10 10:45:00,9.36,9.37,9.34,9.37,390829.1755761464,3.579,3.5828,3.5713,3.5828,390829.1756
2010-06-10 10:50:00,9.37,9.37,9.33,9.34,406509.8598241863,3.5828,3.5828,3.5675,3.5713,406509.8598
2010-06-10 10:55:00,9.34,9.34,9.31,9.31,468995.0106913757,3.5713,3.5713,3.5599,3.5599,468995.0107
2010-06-10 11:00:00,9.31,9.34,9.31,9.33,378237.1109527204,3.5599,3.5713,3.5599,3.5675,378237.111
2010-06-10 11:05:00,9.33,9.34,9.31,9.31,319553.3380850558,3.5675,3.5713,3.5599,3.5599,319553.3381
2010-06-10 11:10:00,9.31,9.35,9.31,9.34,610358.7550487051,3.5599,3.5752,3.5599,3.5713,610358.755
2010-06-10 11:15:00,9.34,9.37,9.34,9.37,341648.8477072939,3.5713,3.5828,3.5713,3.5828,341648.8477
2010-06-10 11:20:00,9.37,9.37,9.35,9.37,420052.2689474935,3.5828,3.5828,3.5752,3.5828,420052.2689
2010-06-10 11:25:00,9.37,9.38,9.36,9.36,369684.0104537895,3.5828,3.5866,3.579,3.579,369684.0105
2010-06-10 11:30:00,9.36,9.37,9.36,9.36,301259.2064623426,3.579,3.5828,3.579,3.579,301259.2065
2010-06-10 11:35:00,9.36,9.36,9.34,9.36,320503.682584937,3.579,3.579,3.5713,3.579,320503.6826
2010-06-10 11:40:00,9.36,9.36,9.34,9.34,487764.3145640295,3.579,3.579,3.5713,3.5713,487764.3146
2010-06-10 11:45:00,9.34,9.34,9.32,9.33,522451.8888096935,3.5713,3.5713,3.5637,3.5675,522451.8888
2010-06-10 11:50:00,9.33,9.34,9.33,9.34,491803.2786885246,3.5675,3.5713,3.5675,3.5713,491803.2787
2010-06-10 11:55:00,9.34,9.35,9.34,9.34,287004.0389641245,3.5713,3.5752,3.5713,3.5713,287004.039
2010-06-10 12:00:00,9.34,9.34,9.31,9.31,343549.53670705634,3.5713,3.5713,3.5599,3.5599,343549.5367
2010-06-10 12:05:00,9.31,9.31,9.29,9.3,304110.23996198626,3.5599,3.5599,3.5522,3.5561,304110.24
2010-06-10 12:10:00,9.3,9.31,9.3,9.31,392254.6923259682,3.5561,3.5599,3.5561,3.5599,392254.6923
2010-06-10 12:15:00,9.31,9.33,9.31,9.31,169874.07935376573,3.5599,3.5675,3.5599,3.5599,169874.0794
2010-06-10 12:20:00,9.31,9.33,9.31,9.31,244238.5364694702,3.5599,3.5675,3.5599,3.5599,244238.5365
2010-06-10 12:25:00,9.32,9.32,9.3,9.3,399144.6899501069,3.5637,3.5637,3.5561,3.5561,399144.69
2010-06-10 12:30:00,9.3,9.33,9.3,9.31,312663.3404609171,3.5561,3.5675,3.5561,3.5599,312663.3405
2010-06-10 12:35:00,9.31,9.32,9.3,9.32,544072.2261819909,3.5599,3.5637,3.5561,3.5637,544072.2262
2010-06-10 12:40:00,9.32,9.32,9.3,9.3,185317.1774768353,3.5637,3.5637,3.5561,3.5561,185317.1775
2010-06-10 12:45:00,9.3,9.31,9.29,9.31,262532.6680921834,3.5561,3.5599,3.5522,3.5599,262532.6681
2010-06-10 12:50:00,9.31,9.33,9.3,9.32,158945.11760513188,3.5599,3.5675,3.5561,3.5637,158945.1176
2010-06-10 12:55:00,9.32,9.32,9.3,9.32,99548.58636255642,3.5637,3.5637,3.5561,3.5637,99548.5864
2010-06-10 13:00:00,9.32,9.32,9.3,9.3,220717.5100974104,3.5637,3.5637,3.5561,3.5561,220717.5101
2010-06-10 13:05:00,9.3,9.31,9.3,9.3,303872.6538370159,3.5561,3.5599,3.5561,3.5561,303872.6538
2010-06-10 13:10:00,9.3,9.32,9.3,9.31,288667.14183891664,3.5561,3.5637,3.5561,3.5599,288667.1418
2010-06-10 13:15:00,9.31,9.32,9.29,9.3,206937.51484913283,3.5599,3.5637,3.5522,3.5561,206937.5148
2010-06-10 13:20:00,9.3,9.31,9.29,9.3,489189.8313138513,3.5561,3.5599,3.5522,3.5561,489189.8313
2010-06-10 13:25:00,9.3,9.32,9.29,9.31,166072.7013542409,3.5561,3.5637,3.5522,3.5599,166072.7014
2010-06-10 13:30:00,9.31,9.34,9.31,9.33,206699.9287241625,3.5599,3.5713,3.5599,3.5675,206699.9287
2010-06-10 13:35:00,9.33,9.34,9.33,9.34,140175.81373247804,3.5675,3.5713,3.5675,3.5713,140175.8137
2010-06-10 13:40:00,9.34,9.34,9.33,9.34,117605.13186029936,3.5713,3.5713,3.5675,3.5713,117605.1319
2010-06-10 13:45:00,9.34,9.36,9.34,9.36,317415.0629603231,3.5713,3.579,3.5713,3.579,317415.063
2010-06-10 13:50:00,9.36,9.36,9.34,9.34,814682.8225231647,3.579,3.579,3.5713,3.5713,814682.8225
2010-06-10 13:55:00,9.34,9.35,9.34,9.35,168448.56260394392,3.5713,3.5752,3.5713,3.5752,168448.5626
2010-06-10 14:00:00,9.35,9.35,9.34,9.34,98598.24186267522,3.5752,3.5752,3.5713,3.5713,98598.2419
2010-06-10 14:05:00,9.34,9.34,9.32,9.32,96222.3806129722,3.5713,3.5713,3.5637,3.5637,96222.3806
2010-06-10 14:10:00,9.32,9.33,9.31,9.32,122594.4404846757,3.5637,3.5675,3.5599,3.5637,122594.4405
2010-06-10 14:15:00,9.33,9.35,9.33,9.35,282489.9025896888,3.5675,3.5752,3.5675,3.5752,282489.9026
2010-06-10 14:20:00,9.35,9.37,9.35,9.35,190068.8999762414,3.5752,3.5828,3.5752,3.5752,190068.9
2010-06-10 14:25:00,9.35,9.35,9.34,9.35,161083.39272986457,3.5752,3.5752,3.5713,3.5752,161083.3927
2010-06-10 14:30:00,9.35,9.36,9.34,9.35,220242.33784746967,3.5752,3.579,3.5713,3.5752,220242.3378
2010-06-10 14:35:00,9.35,9.37,9.35,9.36,257068.18721786648,3.5752,3.5828,3.5752,3.579,257068.1872
2010-06-10 14:40:00,9.36,9.39,9.36,9.39,436683.29769541457,3.579,3.5905,3.579,3.5905,436683.2977
2010-06-10 14:45:00,9.39,9.39,9.37,9.37,267997.1489665004,3.5905,3.5905,3.5828,3.5828,267997.149
2010-06-10 14:50:00,9.38,9.38,9.36,9.37,131622.71323354717,3.5866,3.5866,3.579,3.5828,131622.7132
2010-06-10 14:55:00,9.37,9.37,9.37,9.37,179615.11047754812,3.5828,3.5828,3.5828,3.5828,179615.1105
2010-06-10 15:00:00,9.37,9.38,9.34,9.34,609645.9966737942,3.5828,3.5866,3.5713,3.5713,609645.9967
2010-06-10 15:05:00,9.35,9.36,9.34,9.35,600142.5516749822,3.5752,3.579,3.5713,3.5752,600142.5517
2010-06-10 15:10:00,9.35,9.35,9.33,9.34,345212.6395818484,3.5752,3.5752,3.5675,3.5713,345212.6396
2010-06-10 15:15:00,9.35,9.36,9.34,9.36,672131.1475409836,3.5752,3.579,3.5713,3.579,672131.1475
2010-06-10 15:20:00,9.36,9.38,9.35,9.37,512473.2715609408,3.579,3.5866,3.5752,3.5828,512473.2716
2010-06-10 15:25:00,9.37,9.37,9.35,9.36,526966.0251841292,3.5828,3.5828,3.5752,3.579,526966.0252
2010-06-10 15:30:00,9.36,9.38,9.36,9.38,521501.5443098123,3.579,3.5866,3.579,3.5866,521501.5443
2010-06-10 15:35:00,9.38,9.38,9.34,9.34,1054882.3948681396,3.5866,3.5866,3.5713,3.5713,1054882.3949
2010-06-10 15:40:00,9.34,9.38,9.34,9.38,564742.2190544072,3.5713,3.5866,3.5713,3.5866,564742.2191
2010-06-10 15:45:00,9.38,9.38,9.37,9.37,898550.7246376812,3.5866,3.5866,3.5828,3.5828,898550.7246
2010-06-10 15:50:00,9.37,9.39,9.37,9.39,1524590.163934426,3.5828,3.5905,3.5828,3.5905,1524590.1639
2010-06-10 15:55:00,9.39,9.39,9.38,9.38,1799239.7244000952,3.5905,3.5905,3.5866,3.5866,1799239.7244
2010-06-11 09:30:00,9.26,9.34,9.26,9.29,838441.4350201949,3.5408,3.5713,3.5408,3.5522,838441.435
2010-06-11 09:35:00,9.29,9.37,9.29,9.34,1406985.0320741269,3.5522,3.5828,3.5522,3.5713,1406985.0321
2010-06-11 09:40:00,9.34,9.37,9.34,9.34,304585.4122119268,3.5713,3.5828,3.5713,3.5713,304585.4122
2010-06-11 09:45:00,9.34,9.36,9.32,9.34,358517.4625801853,3.5713,3.579,3.5637,3.5713,358517.4626
2010-06-11 09:50:00,9.34,9.35,9.31,9.32,878593.4901401758,3.5713,3.5752,3.5599,3.5637,878593.4901
2010-06-11 09:55:00,9.32,9.4,9.32,9.37,1557377.049180328,3.5637,3.5943,3.5637,3.5828,1557377.0492
2010-06-11 10:00:00,9.37,9.39,9.35,9.38,920171.0620099788,3.5828,3.5905,3.5752,3.5866,920171.062
2010-06-11 10:05:00,9.38,9.43,9.37,9.41,553100.4989308624,3.5866,3.6058,3.5828,3.5981,553100.4989
2010-06-11 10:10:00,9.41,9.42,9.39,9.4,704442.8605369447,3.5981,3.6019,3.5905,3.5943,704442.8605
2010-06-11 10:15:00,9.4,9.45,9.4,9.44,642195.2957947257,3.5943,3.6134,3.5943,3.6096,642195.2958
2010-06-11 10:20:00,9.44,9.47,9.44,9.46,499643.6208125445,3.6096,3.6211,3.6096,3.6172,499643.6208
2010-06-11 10:25:00,9.45,9.45,9.43,9.44,422190.5440722262,3.6134,3.6134,3.6058,3.6096,422190.5441
2010-06-11 10:30:00,9.44,9.46,9.43,9.45,801140.4133998575,3.6096,3.6172,3.6058,3.6134,801140.4134
2010-06-11 10:35:00,9.45,9.46,9.44,9.44,423616.060822048,3.6134,3.6172,3.6096,3.6096,423616.0608
2010-06-11 10:40:00,9.45,9.48,9.44,9.47,547873.6041815159,3.6134,3.6249,3.6096,3.6211,547873.6042
2010-06-11 10:45:00,9.47,9.48,9.46,9.47,380612.9722024234,3.6211,3.6249,3.6172,3.6211,380612.9722
2010-06-11 10:50:00,9.47,9.48,9.41,9.42,756474.2219054408,3.6211,3.6249,3.5981,3.6019,756474.2219
2010-06-11 10:55:00,9.42,9.44,9.41,9.43,324067.47445949155,3.6019,3.6096,3.5981,3.6058,324067.4745
2010-06-11 11:00:00,9.43,9.44,9.42,9.42,306723.6873366595,3.6058,3.6096,3.6019,3.6019,306723.6873
2010-06-11 11:05:00,9.42,9.42,9.38,9.39,500356.37918745546,3.6019,3.6019,3.5866,3.5905,500356.3792
2010-06-11 11:10:00,9.39,9.4,9.37,9.38,685198.3844143503,3.5905,3.5943,3.5828,3.5866,685198.3844
2010-06-11 11:15:00,9.38,9.39,9.37,9.39,819672.131147541,3.5866,3.5905,3.5828,3.5905,819672.1311
2010-06-11 11:20:00,9.38,9.39,9.37,9.37,251128.53409360893,3.5866,3.5905,3.5828,3.5828,251128.5341
2010-06-11 11:25:00,9.37,9.38,9.36,9.36,444998.8120693752,3.5828,3.5866,3.579,3.579,444998.8121
2010-06-11 11:30:00,9.36,9.39,9.34,9.38,505108.1016868615,3.579,3.5905,3.5713,3.5866,505108.1017
2010-06-11 11:35:00,9.38,9.39,9.37,9.38,263483.0125920646,3.5866,3.5905,3.5828,3.5866,263483.0126
2010-06-11 11:40:00,9.37,9.38,9.36,9.37,274174.3882157282,3.5828,3.5866,3.579,3.5828,274174.3882
2010-06-11 11:45:00,9.37,9.39,9.37,9.39,358517.4625801853,3.5828,3.5905,3.5828,3.5905,358517.4626
2010-06-11 11:50:00,9.39,9.41,9.38,9.4,210263.72059871705,3.5905,3.5981,3.5866,3.5943,210263.7206
2010-06-11 11:55:00,9.4,9.4,9.39,9.4,510097.41031123785,3.5943,3.5943,3.5905,3.5943,510097.4103
2010-06-11 12:00:00,9.4,9.4,9.37,9.38,467331.9078165835,3.5943,3.5943,3.5828,3.5866,467331.9078
2010-06-11 12:05:00,9.39,9.4,9.38,9.39,379900.21382751246,3.5905,3.5943,3.5866,3.5905,379900.2138
2010-06-11 12:10:00,9.4,9.4,9.38,9.4,205036.8258493704,3.5943,3.5943,3.5866,3.5943,205036.8258
2010-06-11 12:15:00,9.4,9.41,9.39,9.39,117129.95961035875,3.5943,3.5981,3.5905,3.5905,117129.9596
2010-06-11 12:20:00,9.39,9.4,9.38,9.38,404133.99857448327,3.5905,3.5943,3.5866,3.5866,404133.9986
2010-06-11 12:25:00,9.38,9.38,9.37,9.38,172725.11285340937,3.5866,3.5866,3.5828,3.5866,172725.1129
2010-06-11 12:30:00,9.38,9.39,9.37,9.39,179615.11047754812,3.5866,3.5905,3.5828,3.5905,179615.1105
2010-06-11 12:35:00,9.39,9.4,9.38,9.4,416963.6493228796,3.5905,3.5943,3.5866,3.5943,416963.6493
2010-06-11 12:40:00,9.4,9.43,9.39,9.42,378237.1109527204,3.5943,3.6058,3.5905,3.6019,378237.111
2010-06-11 12:45:00,9.42,9.42,9.41,9.42,164172.0123544785,3.6019,3.6019,3.5981,3.6019,164172.0124
2010-06-11 12:50:00,9.42,9.42,9.4,9.41,155856.49798051795,3.6019,3.6019,3.5943,3.5981,155856.498
2010-06-11 12:55:00,9.41,9.42,9.4,9.41,192207.1751009741,3.5981,3.6019,3.5943,3.5981,192207.1751
2010-06-11 13:00:00,9.41,9.43,9.41,9.43,263007.84034212405,3.5981,3.6058,3.5981,3.6058,263007.8403
2010-06-11 13:05:00,9.43,9.45,9.42,9.45,316464.7184604419,3.6058,3.6134,3.6019,3.6134,316464.7185
2010-06-11 13:10:00,9.44,9.46,9.44,9.46,253029.2230933713,3.6096,3.6172,3.6096,3.6172,253029.2231
2010-06-11 13:15:00,9.46,9.47,9.45,9.45,363981.9434545023,3.6172,3.6211,3.6134,3.6134,363981.9435
2010-06-11 13:20:00,9.45,9.45,9.43,9.44,165359.94297933002,3.6134,3.6134,3.6058,3.6096,165359.943
2010-06-11 13:25:00,9.43,9.44,9.43,9.44,167973.39035400332,3.6058,3.6096,3.6058,3.6096,167973.3904
2010-06-11 13:30:00,9.44,9.45,9.42,9.42,140888.57210738893,3.6096,3.6134,3.6019,3.6019,140888.5721
2010-06-11 13:35:00,9.43,9.44,9.42,9.43,284390.5915894512,3.6058,3.6096,3.6019,3.6058,284390.5916
2010-06-11 13:40:00,9.43,9.44,9.42,9.42,200285.1033499644,3.6058,3.6096,3.6019,3.6019,200285.1033
2010-06-11 13:45:00,9.42,9.43,9.4,9.41,164647.1846044191,3.6019,3.6058,3.5943,3.5981,164647.1846
2010-06-11 13:50:00,9.41,9.42,9.39,9.42,688287.0040389642,3.5981,3.6019,3.5905,3.6019,688287.004
2010-06-11 13:55:00,9.42,9.42,9.41,9.41,100261.34473746734,3.6019,3.6019,3.5981,3.5981,100261.3447
2010-06-11 14:00:00,9.42,9.43,9.41,9.42,324067.47445949155,3.6019,3.6058,3.5981,3.6019,324067.4745
2010-06-11 14:05:00,9.42,9.43,9.42,9.43,125920.64623425993,3.6019,3.6058,3.6019,3.6058,125920.6462
2010-06-11 14:10:00,9.43,9.43,9.41,9.42,201235.4478498456,3.6058,3.6058,3.5981,3.6019,201235.4478
2010-06-11 14:15:00,9.42,9.43,9.39,9.39,297457.82846281776,3.6019,3.6058,3.5905,3.5905,297457.8285
2010-06-11 14:20:00,9.4,9.4,9.39,9.4,191256.8306010929,3.5943,3.5943,3.5905,3.5943,191256.8306
2010-06-11 14:25:00,9.4,9.41,9.39,9.41,431931.57519600855,3.5943,3.5981,3.5905,3.5981,431931.5752
2010-06-11 14:30:00,9.41,9.43,9.41,9.42,482537.41981468286,3.5981,3.6058,3.5981,3.6019,482537.4198
2010-06-11 14:35:00,9.42,9.44,9.42,9.43,483250.1781895937,3.6019,3.6096,3.6019,3.6058,483250.1782
2010-06-11 14:40:00,9.43,9.44,9.42,9.44,289379.9002138275,3.6058,3.6096,3.6019,3.6096,289379.9002
2010-06-11 14:45:00,9.44,9.47,9.44,9.45,1570444.2860536946,3.6096,3.6211,3.6096,3.6134,1570444.2861
2010-06-11 14:50:00,9.46,9.47,9.45,9.47,413399.857448325,3.6172,3.6211,3.6134,3.6211,413399.8574
2010-06-11 14:55:00,9.47,9.48,9.47,9.48,677833.2145402709,3.6211,3.6249,3.6211,3.6249,677833.2145
2010-06-11 15:00:00,9.47,9.49,9.47,9.48,339510.5725825612,3.6211,3.6287,3.6211,3.6249,339510.5726
2010-06-11 15:05:00,9.48,9.49,9.47,9.48,459253.97956759325,3.6249,3.6287,3.6211,3.6249,459253.9796
2010-06-11 15:10:00,9.48,9.48,9.46,9.47,760513.1860299358,3.6249,3.6249,3.6172,3.6211,760513.186
2010-06-11 15:15:00,9.47,9.49,9.47,9.48,867426.9422665717,3.6211,3.6287,3.6211,3.6249,867426.9423
2010-06-11 15:20:00,9.49,9.49,9.47,9.49,487764.3145640295,3.6287,3.6287,3.6211,3.6287,487764.3146
2010-06-11 15:25:00,9.49,9.51,9.48,9.5,724162.5089094797,3.6287,3.6364,3.6249,3.6325,724162.5089
2010-06-11 15:30:00,9.5,9.51,9.5,9.5,843430.7436445712,3.6325,3.6364,3.6325,3.6325,843430.7436
2010-06-11 15:35:00,9.5,9.52,9.49,9.51,707056.307911618,3.6325,3.6402,3.6287,3.6364,707056.3079
2010-06-11 15:40:00,9.51,9.54,9.51,9.51,988833.452126396,3.6364,3.6478,3.6364,3.6364,988833.4521
2010-06-11 15:45:00,9.51,9.53,9.5,9.53,530529.8170586838,3.6364,3.644,3.6325,3.644,530529.8171
2010-06-11 15:50:00,9.52,9.53,9.5,9.52,1226894.749346638,3.6402,3.644,3.6325,3.6402,1226894.7493
2010-06-11 15:55:00,9.52,9.55,9.52,9.54,2400332.6205749586,3.6402,3.6516,3.6402,3.6478,2400332.6206
2010-06-14 09:30:00,9.6,9.65,9.51,9.51,965074.8396293656,3.6708,3.6899,3.6364,3.6364,965074.8396
2010-06-14 09:35:00,9.52,9.52,9.44,9.45,990258.9688762176,3.6402,3.6402,3.6096,3.6134,990258.9689
2010-06-14 09:40:00,9.45,9.52,9.44,9.49,620337.3722974579,3.6134,3.6402,3.6096,3.6287,620337.3723
2010-06-14 09:45:00,9.49,9.55,9.47,9.55,549536.7070563079,3.6287,3.6516,3.6211,3.6516,549536.7071
2010-06-14 09:50:00,9.55,9.56,9.51,9.51,925160.370634355,3.6516,3.6555,3.6364,3.6364,925160.3706
2010-06-14 09:55:00,9.51,9.52,9.5,9.51,299120.9313376099,3.6364,3.6402,3.6325,3.6364,299120.9313
2010-06-14 10:00:00,9.51,9.53,9.5,9.51,313376.098835828,3.6364,3.644,3.6325,3.6364,313376.0988
2010-06-14 10:05:00,9.51,9.52,9.48,9.48,357804.7042052744,3.6364,3.6402,3.6249,3.6249,357804.7042
2010-06-14 10:10:00,9.48,9.51,9.48,9.49,365407.4602043241,3.6249,3.6364,3.6249,3.6287,365407.4602
2010-06-14 10:15:00,9.49,9.55,9.49,9.55,574483.2501781896,3.6287,3.6516,3.6287,3.6516,574483.2502
2010-06-14 10:20:00,9.54,9.55,9.51,9.52,351627.46495604655,3.6478,3.6516,3.6364,3.6402,351627.465
2010-06-14 10:25:00,9.52,9.52,9.5,9.51,227845.09384651936,3.6402,3.6402,3.6325,3.6364,227845.0938
2010-06-14 10:30:00,9.51,9.51,9.47,9.48,458303.6350677121,3.6364,3.6364,3.6211,3.6249,458303.6351
2010-06-14 10:35:00,9.47,9.49,9.47,9.48,173200.28510334998,3.6211,3.6287,3.6211,3.6249,173200.2851
2010-06-14 10:40:00,9.49,9.5,9.47,9.47,253029.2230933713,3.6287,3.6325,3.6211,3.6211,253029.2231
2010-06-14 10:45:00,9.47,9.48,9.47,9.47,354240.9123307199,3.6211,3.6249,3.6211,3.6211,354240.9123
2010-06-14 10:50:00,9.47,9.47,9.45,9.46,386552.62532668095,3.6211,3.6211,3.6134,3.6172,386552.6253
2010-06-14 10:55:00,9.46,9.49,9.46,9.47,335946.78070800664,3.6172,3.6287,3.6172,3.6211,335946.7807
2010-06-14 11:00:00,9.47,9.49,9.47,9.48,161796.1511047755,3.6211,3.6287,3.6211,3.6249,161796.1511
2010-06-14 11:05:00,9.48,9.49,9.48,9.49,238774.05559515324,3.6249,3.6287,3.6249,3.6287,238774.0556
2010-06-14 11:10:00,9.48,9.49,9.46,9.48,316702.3045854122,3.6249,3.6287,3.6172,3.6249,316702.3046
2010-06-14 11:15:00,9.48,9.48,9.47,9.47,200285.1033499644,3.6249,3.6249,3.6211,3.6211,200285.1033
2010-06-14 11:20:00,9.47,9.5,9.47,9.48,714659.0639106677,3.6211,3.6325,3.6211,3.6249,714659.0639
2010-06-14 11:25:00,9.49,9.49,9.46,9.46,330957.47208363033,3.6287,3.6287,3.6172,3.6172,330957.4721
2010-06-14 11:30:00,9.47,9.47,9.45,9.45,232121.6440959848,3.6211,3.6211,3.6134,3.6134,232121.6441
2010-06-14 11:35:00,9.46,9.46,9.43,9.43,321216.44095984794,3.6172,3.6172,3.6058,3.6058,321216.441
2010-06-14 11:40:00,9.43,9.46,9.43,9.46,375386.0774530767,3.6058,3.6172,3.6058,3.6172,375386.0775
2010-06-14 11:45:00,9.46,9.47,9.45,9.46,473509.1470658114,3.6172,3.6211,3.6134,3.6172,473509.1471
2010-06-14 11:50:00,9.46,9.47,9.45,9.45,152292.7061059634,3.6172,3.6211,3.6134,3.6134,152292.7061
2010-06-14 11:55:00,9.45,9.45,9.44,9.44,215015.44309812307,3.6134,3.6134,3.6096,3.6096,215015.4431
2010-06-14 12:00:00,9.44,9.47,9.44,9.47,160133.04822998337,3.6096,3.6211,3.6096,3.6211,160133.0482
2010-06-14 12:05:00,9.47,9.47,9.46,9.46,342836.7783321454,3.6211,3.6211,3.6172,3.6172,342836.7783
2010-06-14 12:10:00,9.47,9.47,9.46,9.47,140888.57210738893,3.6211,3.6211,3.6172,3.6211,140888.5721
2010-06-14 12:15:00,9.47,9.48,9.45,9.45,132573.05773342837,3.6211,3.6249,3.6134,3.6134,132573.0577
2010-06-14 12:20:00,9.45,9.47,9.45,9.45,840817.2962698978,3.6134,3.6211,3.6134,3.6134,840817.2963
2010-06-14 12:25:00,9.45,9.45,9.43,9.44,442622.95081967214,3.6134,3.6134,3.6058,3.6096,442622.9508
2010-06-14 12:30:00,9.44,9.44,9.43,9.44,185554.76360180567,3.6096,3.6096,3.6058,3.6096,185554.7636
2010-06-14 12:35:00,9.43,9.44,9.42,9.42,263007.84034212405,3.6058,3.6096,3.6019,3.6019,263007.8403
2010-06-14 12:40:00,9.42,9.43,9.41,9.43,323592.302209551,3.6019,3.6058,3.5981,3.6058,323592.3022
2010-06-14 12:45:00,9.43,9.44,9.42,9.42,315989.54621050134,3.6058,3.6096,3.6019,3.6019,315989.5462
2010-06-14 12:50:00,9.42,9.42,9.41,9.42,263720.5987170349,3.6019,3.6019,3.5981,3.6019,263720.5987
2010-06-14 12:55:00,9.42,9.42,9.4,9.4,378474.6970776907,3.6019,3.6019,3.5943,3.5943,378474.6971
2010-06-14 13:00:00,9.4,9.41,9.39,9.41,276075.07721549063,3.5943,3.5981,3.5905,3.5981,276075.0772
2010-06-14 13:05:00,9.41,9.42,9.39,9.39,568543.597053932,3.5981,3.6019,3.5905,3.5905,568543.5971
2010-06-14 13:10:00,9.4,9.41,9.38,9.39,256355.4288429556,3.5943,3.5981,3.5866,3.5905,256355.4288
2010-06-14 13:15:00,9.39,9.42,9.39,9.42,420289.8550724638,3.5905,3.6019,3.5905,3.6019,420289.8551
2010-06-14 13:20:00,9.41,9.42,9.41,9.42,175576.146353053,3.5981,3.6019,3.5981,3.6019,175576.1464
2010-06-14 13:25:00,9.42,9.42,9.4,9.41,181515.79947731053,3.6019,3.6019,3.5943,3.5981,181515.7995
2010-06-14 13:30:00,9.41,9.42,9.41,9.42,155856.49798051795,3.5981,3.6019,3.5981,3.6019,155856.498
2010-06-14 13:35:00,9.42,9.44,9.42,9.43,195770.96697552863,3.6019,3.6096,3.6019,3.6058,195770.967
2010-06-14 13:40:00,9.43,9.44,9.42,9.43,93371.34711332858,3.6058,3.6096,3.6019,3.6058,93371.3471
2010-06-14 13:45:00,9.43,9.43,9.41,9.41,221192.68234735093,3.6058,3.6058,3.5981,3.5981,221192.6823
2010-06-14 13:50:00,9.41,9.41,9.39,9.39,262295.08196721313,3.5981,3.5981,3.5905,3.5905,262295.082
2010-06-14 13:55:00,9.39,9.39,9.36,9.36,312663.3404609171,3.5905,3.5905,3.579,3.579,312663.3405
2010-06-14 14:00:00,9.37,9.37,9.34,9.37,549774.2931812783,3.5828,3.5828,3.5713,3.5828,549774.2932
2010-06-14 14:05:00,9.37,9.39,9.36,9.38,413162.27132335474,3.5828,3.5905,3.579,3.5866,413162.2713
2010-06-14 14:10:00,9.38,9.39,9.38,9.39,162508.90947968638,3.5866,3.5905,3.5866,3.5905,162508.9095
2010-06-14 14:15:00,9.39,9.39,9.35,9.37,254454.73984319315,3.5905,3.5905,3.5752,3.5828,254454.7398
2010-06-14 14:20:00,9.37,9.38,9.36,9.38,255880.256593015,3.5828,3.5866,3.579,3.5866,255880.2566
2010-06-14 14:25:00,9.38,9.39,9.37,9.39,216440.95984794488,3.5866,3.5905,3.5828,3.5905,216440.9598
2010-06-14 14:30:00,9.39,9.39,9.36,9.37,232834.4024708957,3.5905,3.5905,3.579,3.5828,232834.4025
2010-06-14 14:35:00,9.37,9.38,9.36,9.37,307436.44571157044,3.5828,3.5866,3.579,3.5828,307436.4457
2010-06-14 14:40:00,9.37,9.39,9.37,9.38,378474.6970776907,3.5828,3.5905,3.5828,3.5866,378474.6971
2010-06-14 14:45:00,9.38,9.39,9.38,9.39,239961.9862200048,3.5866,3.5905,3.5866,3.5905,239961.9862
2010-06-14 14:50:00,9.39,9.41,9.37,9.4,640057.0206699929,3.5905,3.5981,3.5828,3.5943,640057.0207
2010-06-14 14:55:00,9.4,9.41,9.39,9.41,271560.9408410549,3.5943,3.5981,3.5905,3.5981,271560.9408
2010-06-14 15:00:00,9.41,9.42,9.39,9.39,229983.3689712521,3.5981,3.6019,3.5905,3.5905,229983.369
2010-06-14 15:05:00,9.39,9.41,9.39,9.41,194820.62247564743,3.5905,3.5981,3.5905,3.5981,194820.6225
2010-06-14 15:10:00,9.41,9.42,9.4,9.4,219529.5794725588,3.5981,3.6019,3.5943,3.5943,219529.5795
2010-06-14 15:15:00,9.4,9.42,9.39,9.41,258968.8762176289,3.5943,3.6019,3.5905,3.5981,258968.8762
2010-06-14 15:20:00,9.41,9.41,9.38,9.38,401758.1373247802,3.5981,3.5981,3.5866,3.5866,401758.1373
2010-06-14 15:25:00,9.38,9.39,9.37,9.37,194345.4502257068,3.5866,3.5905,3.5828,3.5828,194345.4502
2010-06-14 15:30:00,9.37,9.38,9.35,9.35,453314.3264433357,3.5828,3.5866,3.5752,3.5752,453314.3264
2010-06-14 15:35:00,9.35,9.36,9.33,9.35,484200.5226894749,3.5752,3.579,3.5675,3.5752,484200.5227
2010-06-14 15:40:00,9.35,9.37,9.34,9.36,823948.6813970064,3.5752,3.5828,3.5713,3.579,823948.6814
2010-06-14 15:45:00,9.37,9.37,9.36,9.36,854122.1192682347,3.5828,3.5828,3.579,3.579,854122.1193
2010-06-14 15:50:00,9.37,9.37,9.33,9.34,1076265.146115467,3.5828,3.5828,3.5675,3.5713,1076265.1461
2010-06-14 15:55:00,9.34,9.35,9.34,9.35,1941078.6410073647,3.5713,3.5752,3.5713,3.5752,1941078.641
2010-06-15 09:30:00,9.39,9.4,9.27,9.27,1162746.4956046566,3.5905,3.5943,3.5446,3.5446,1162746.4956
2010-06-15 09:35:00,9.27,9.31,9.26,9.29,1256117.8427179854,3.5446,3.5599,3.5408,3.5522,1256117.8427
2010-06-15 09:40:00,9.29,9.31,9.26,9.29,583273.9368020907,3.5522,3.5599,3.5408,3.5522,583273.9368
2010-06-15 09:45:00,9.29,9.33,9.29,9.32,750772.1549061534,3.5522,3.5675,3.5522,3.5637,750772.1549
2010-06-15 09:50:00,9.32,9.36,9.31,9.32,1387265.3837015918,3.5637,3.579,3.5599,3.5637,1387265.3837
2010-06-15 09:55:00,9.32,9.35,9.32,9.32,627464.956046567,3.5637,3.5752,3.5637,3.5637,627464.956
2010-06-15 10:00:00,9.32,9.33,9.28,9.3,611784.271798527,3.5637,3.5675,3.5484,3.5561,611784.2718
2010-06-15 10:05:00,9.3,9.33,9.3,9.32,348776.43145640293,3.5561,3.5675,3.5561,3.5637,348776.4315
2010-06-15 10:10:00,9.32,9.33,9.31,9.32,507721.5490615348,3.5637,3.5675,3.5599,3.5637,507721.5491
2010-06-15 10:15:00,9.32,9.33,9.31,9.33,436208.125445474,3.5637,3.5675,3.5599,3.5675,436208.1254
2010-06-15 10:20:00,9.32,9.36,9.32,9.34,446424.32881919696,3.5637,3.579,3.5637,3.5713,446424.3288
2010-06-15 10:25:00,9.34,9.37,9.34,9.35,316464.7184604419,3.5713,3.5828,3.5713,3.5752,316464.7185
2010-06-15 10:30:00,9.36,9.37,9.33,9.34,383939.1779520076,3.579,3.5828,3.5675,3.5713,383939.178
2010-06-15 10:35:00,9.34,9.35,9.34,9.34,732240.4371584699,3.5713,3.5752,3.5713,3.5713,732240.4372
2010-06-15 10:40:00,9.34,9.36,9.34,9.35,363269.18507959135,3.5713,3.579,3.5713,3.5752,363269.1851
2010-06-15 10:45:00,9.35,9.37,9.34,9.36,259919.2207175101,3.5752,3.5828,3.5713,3.579,259919.2207
2010-06-15 10:50:00,9.36,9.37,9.34,9.36,296507.48396293656,3.579,3.5828,3.5713,3.579,296507.484
2010-06-15 10:55:00,9.36,9.37,9.36,9.37,288429.5557139463,3.579,3.5828,3.579,3.5828,288429.5557
2010-06-15 11:00:00,9.37,9.39,9.36,9.37,177239.2492278451,3.5828,3.5905,3.579,3.5828,177239.2492
2010-06-15 11:05:00,9.37,9.37,9.35,9.37,181515.79947731053,3.5828,3.5828,3.5752,3.5828,181515.7995
2010-06-15 11:10:00,9.37,9.37,9.35,9.36,133760.9883582799,3.5828,3.5828,3.5752,3.579,133760.9884
2010-06-15 11:15:00,9.36,9.37,9.35,9.35,533143.264433357,3.579,3.5828,3.5752,3.5752,533143.2644
2010-06-15 11:20:00,9.35,9.36,9.34,9.36,137799.952482775,3.5752,3.579,3.5713,3.579,137799.9525
2010-06-15 11:25:00,9.36,9.37,9.35,9.36,185317.1774768353,3.579,3.5828,3.5752,3.579,185317.1775
2010-06-15 11:30:00,9.36,9.36,9.34,9.34,304822.9983368971,3.579,3.579,3.5713,3.5713,304822.9983
2010-06-15 11:35:00,9.34,9.37,9.34,9.36,147303.39748158708,3.5713,3.5828,3.5713,3.579,147303.3975
2010-06-15 11:40:00,9.36,9.36,9.33,9.34,384176.7640769779,3.579,3.579,3.5675,3.5713,384176.7641
2010-06-15 11:45:00,9.34,9.35,9.34,9.34,350914.7065811357,3.5713,3.5752,3.5713,3.5713,350914.7066
2010-06-15 11:50:00,9.34,9.36,9.34,9.36,303872.6538370159,3.5713,3.579,3.5713,3.579,303872.6538
2010-06-15 11:55:00,9.36,9.36,9.34,9.35,384176.7640769779,3.579,3.579,3.5713,3.5752,384176.7641
2010-06-15 12:00:00,9.34,9.36,9.34,9.36,187455.45260156807,3.5713,3.579,3.5713,3.579,187455.4526
2010-06-15 12:05:00,9.36,9.36,9.34,9.34,337134.7113328582,3.579,3.579,3.5713,3.5713,337134.7113
2010-06-15 12:10:00,9.34,9.35,9.34,9.34,243288.19196958892,3.5713,3.5752,3.5713,3.5713,243288.192
2010-06-15 12:15:00,9.34,9.34,9.34,9.34,190544.072226182,3.5713,3.5713,3.5713,3.5713,190544.0722
2010-06-15 12:20:00,9.34,9.34,9.33,9.33,169161.32097885484,3.5713,3.5713,3.5675,3.5675,169161.321
2010-06-15 12:25:00,9.33,9.34,9.33,9.34,265858.87384176766,3.5675,3.5713,3.5675,3.5713,265858.8738
2010-06-15 12:30:00,9.33,9.34,9.31,9.32,557614.6353052981,3.5675,3.5713,3.5599,3.5637,557614.6353
2010-06-15 12:35:00,9.32,9.32,9.3,9.3,411974.3406985032,3.5637,3.5637,3.5561,3.5561,411974.3407
2010-06-15 12:40:00,9.3,9.3,9.29,9.3,188405.79710144928,3.5561,3.5561,3.5522,3.5561,188405.7971
2010-06-15 12:45:00,9.3,9.3,9.29,9.29,358279.87645521504,3.5561,3.5561,3.5522,3.5522,358279.8765
2010-06-15 12:50:00,9.29,9.3,9.29,9.3,129246.85198384414,3.5522,3.5561,3.5522,3.5561,129246.852
2010-06-15 12:55:00,9.3,9.3,9.29,9.29,366120.21857923496,3.5561,3.5561,3.5522,3.5522,366120.2186
2010-06-15 13:00:00,9.29,9.29,9.28,9.29,362318.8405797101,3.5522,3.5522,3.5484,3.5522,362318.8406
2010-06-15 13:05:00,9.29,9.29,9.27,9.28,285578.5222143027,3.5522,3.5522,3.5446,3.5484,285578.5222
2010-06-15 13:10:00,9.28,9.29,9.28,9.29,117129.95961035875,3.5484,3.5522,3.5484,3.5522,117129.9596
2010-06-15 13:15:00,9.29,9.31,9.29,9.31,339985.7448325018,3.5522,3.5599,3.5522,3.5599,339985.7448
2010-06-15 13:20:00,9.31,9.32,9.31,9.32,218816.82109764792,3.5599,3.5637,3.5599,3.5637,218816.8211
2010-06-15 13:25:00,9.31,9.32,9.29,9.29,402233.30957472086,3.5599,3.5637,3.5522,3.5522,402233.3096
2010-06-15 13:30:00,9.29,9.3,9.28,9.3,264195.77096697554,3.5522,3.5561,3.5484,3.5561,264195.771
2010-06-15 13:35:00,9.3,9.31,9.3,9.31,123544.7849845569,3.5561,3.5599,3.5561,3.5599,123544.785
2010-06-15 13:40:00,9.3,9.31,9.29,9.3,248515.0867189356,3.5561,3.5599,3.5522,3.5561,248515.0867
2010-06-15 13:45:00,9.3,9.3,9.29,9.3,222618.1990971728,3.5561,3.5561,3.5522,3.5561,222618.1991
2010-06-15 13:50:00,9.3,9.3,9.28,9.29,397244.0009503445,3.5561,3.5561,3.5484,3.5522,397244.001
2010-06-15 13:55:00,9.29,9.3,9.28,9.29,261819.90971727253,3.5522,3.5561,3.5484,3.5522,261819.9097
2010-06-15 14:00:00,9.29,9.31,9.29,9.3,357091.9458303635,3.5522,3.5599,3.5522,3.5561,357091.9458
2010-06-15 14:05:00,9.3,9.31,9.29,9.3,867902.1145165123,3.5561,3.5599,3.5522,3.5561,867902.1145
2010-06-15 14:10:00,9.3,9.3,9.29,9.29,539082.9175576146,3.5561,3.5561,3.5522,3.5522,539082.9176
2010-06-15 14:15:00,9.3,9.3,9.29,9.3,271798.5269660252,3.5561,3.5561,3.5522,3.5561,271798.527
2010-06-15 14:20:00,9.3,9.31,9.3,9.3,674982.1810406273,3.5561,3.5599,3.5561,3.5561,674982.181
2010-06-15 14:25:00,9.3,9.31,9.3,9.3,170824.42385364696,3.5561,3.5599,3.5561,3.5561,170824.4239
2010-06-15 14:30:00,9.3,9.3,9.3,9.3,150629.6032311713,3.5561,3.5561,3.5561,3.5561,150629.6032
2010-06-15 14:35:00,9.3,9.3,9.3,9.3,173913.04347826086,3.5561,3.5561,3.5561,3.5561,173913.0435
2010-06-15 14:40:00,9.3,9.31,9.29,9.31,309337.13471133285,3.5561,3.5599,3.5522,3.5599,309337.1347
2010-06-15 14:45:00,9.31,9.31,9.29,9.3,945592.7773818008,3.5599,3.5599,3.5522,3.5561,945592.7774
2010-06-15 14:50:00,9.3,9.32,9.3,9.32,1076740.3183654074,3.5561,3.5637,3.5561,3.5637,1076740.3184
2010-06-15 14:55:00,9.32,9.32,9.3,9.3,626514.6115466857,3.5637,3.5637,3.5561,3.5561,626514.6115
2010-06-15 15:00:00,9.3,9.32,9.3,9.32,807792.824899026,3.5561,3.5637,3.5561,3.5637,807792.8249
2010-06-15 15:05:00,9.31,9.34,9.31,9.34,827274.8871465906,3.5599,3.5713,3.5599,3.5713,827274.8871
2010-06-15 15:10:00,9.33,9.37,9.33,9.37,1743406.9850320742,3.5675,3.5828,3.5675,3.5828,1743406.985
2010-06-15 15:15:00,9.37,9.37,9.35,9.36,1363506.7712045617,3.5828,3.5828,3.5752,3.579,1363506.7712
2010-06-15 15:20:00,9.36,9.37,9.36,9.37,769066.2865288667,3.579,3.5828,3.579,3.5828,769066.2865
2010-06-15 15:25:00,9.37,9.37,9.35,9.36,477548.1111903065,3.5828,3.5828,3.5752,3.579,477548.1112
2010-06-15 15:30:00,9.36,9.36,9.35,9.36,281301.9719648373,3.579,3.579,3.5752,3.579,281301.972
2010-06-15 15:35:00,9.36,9.4,9.36,9.4,1381325.7305773343,3.579,3.5943,3.579,3.5943,1381325.7306
2010-06-15 15:40:00,9.4,9.41,9.4,9.41,1132335.471608458,3.5943,3.5981,3.5943,3.5981,1132335.4716
2010-06-15 15:45:00,9.41,9.44,9.4,9.43,1939177.952007603,3.5981,3.6096,3.5943,3.6058,1939177.952
2010-06-15 15:50:00,9.44,9.44,9.41,9.41,3734616.298408173,3.6096,3.6096,3.5981,3.5981,3734616.2984
2010-06-15 15:55:00,9.41,9.43,9.41,9.43,2852459.016393442,3.5981,3.6058,3.5981,3.6058,2852459.0164
2010-06-16 09:30:00,9.38,9.4,9.34,9.39,467807.08006652415,3.5866,3.5943,3.5713,3.5905,467807.0801
2010-06-16 09:35:00,9.39,9.4,9.33,9.39,745545.2601568069,3.5905,3.5943,3.5675,3.5905,745545.2602
2010-06-16 09:40:00,9.39,9.42,9.37,9.38,912330.7198859588,3.5905,3.6019,3.5828,3.5866,912330.7199
2010-06-16 09:45:00,9.38,9.39,9.37,9.37,507008.7906866239,3.5866,3.5905,3.5828,3.5828,507008.7907
2010-06-16 09:50:00,9.37,9.39,9.37,9.39,573770.4918032787,3.5828,3.5905,3.5828,3.5905,573770.4918
2010-06-16 09:55:00,9.39,9.41,9.38,9.41,362318.8405797101,3.5905,3.5981,3.5866,3.5981,362318.8406
2010-06-16 10:00:00,9.42,9.42,9.37,9.37,342599.19220717513,3.6019,3.6019,3.5828,3.5828,342599.1922
2010-06-16 10:05:00,9.38,9.38,9.35,9.35,321929.19933475886,3.5866,3.5866,3.5752,3.5752,321929.1993
2010-06-16 10:10:00,9.35,9.37,9.33,9.37,339035.4003326206,3.5752,3.5828,3.5675,3.5828,339035.4003
2010-06-16 10:15:00,9.36,9.37,9.35,9.36,758850.0831551438,3.579,3.5828,3.5752,3.579,758850.0832
2010-06-16 10:20:00,9.36,9.36,9.32,9.32,330719.88595866004,3.579,3.579,3.5637,3.5637,330719.886
2010-06-16 10:25:00,9.33,9.33,9.31,9.31,344024.7089569969,3.5675,3.5675,3.5599,3.5599,344024.709
2010-06-16 10:30:00,9.31,9.31,9.27,9.27,1014017.5813732478,3.5599,3.5599,3.5446,3.5446,1014017.5814
2010-06-16 10:35:00,9.27,9.28,9.26,9.27,1451651.2235685436,3.5446,3.5484,3.5408,3.5446,1451651.2236
2010-06-16 10:40:00,9.27,9.34,9.27,9.33,593965.3124257544,3.5446,3.5713,3.5446,3.5675,593965.3124
2010-06-16 10:45:00,9.33,9.35,9.32,9.35,795675.9325255405,3.5675,3.5752,3.5637,3.5752,795675.9325
2010-06-16 10:50:00,9.35,9.38,9.34,9.37,594678.0708006653,3.5752,3.5866,3.5713,3.5828,594678.0708
2010-06-16 10:55:00,9.37,9.39,9.37,9.38,316464.7184604419,3.5828,3.5905,3.5828,3.5866,316464.7185
2010-06-16 11:00:00,9.38,9.38,9.36,9.36,181278.21335234024,3.5866,3.5866,3.579,3.579,181278.2134
2010-06-16 11:05:00,9.36,9.41,9.36,9.41,693038.7265383701,3.579,3.5981,3.579,3.5981,693038.7265
2010-06-16 11:10:00,9.41,9.42,9.4,9.42,515086.71893561416,3.5981,3.6019,3.5943,3.6019,515086.7189
2010-06-16 11:15:00,9.42,9.43,9.41,9.41,685673.5566642908,3.6019,3.6058,3.5981,3.5981,685673.5567
2010-06-16 11:20:00,9.41,9.42,9.4,9.41,261107.1513423616,3.5981,3.6019,3.5943,3.5981,261107.1513
2010-06-16 11:25:00,9.41,9.44,9.41,9.44,319078.16583511524,3.5981,3.6096,3.5981,3.6096,319078.1658
2010-06-16 11:30:00,9.44,9.44,9.41,9.41,196721.31147540984,3.6096,3.6096,3.5981,3.5981,196721.3115
2010-06-16 11:35:00,9.41,9.42,9.4,9.42,245188.8809693514,3.5981,3.6019,3.5943,3.6019,245188.881
2010-06-16 11:40:00,9.41,9.42,9.41,9.42,247802.32834402472,3.5981,3.6019,3.5981,3.6019,247802.3283
2010-06-16 11:45:00,9.42,9.42,9.39,9.39,128534.09360893324,3.6019,3.6019,3.5905,3.5905,128534.0936
2010-06-16 11:50:00,9.39,9.41,9.38,9.4,365882.6324542647,3.5905,3.5981,3.5866,3.5943,365882.6325
2010-06-16 11:55:00,9.39,9.4,9.39,9.4,151579.9477310525,3.5905,3.5943,3.5905,3.5943,151579.9477
2010-06-16 12:00:00,9.4,9.43,9.39,9.43,549536.7070563079,3.5943,3.6058,3.5905,3.6058,549536.7071
2010-06-16 12:05:00,9.42,9.43,9.42,9.42,397719.1732002851,3.6019,3.6058,3.6019,3.6019,397719.1732
2010-06-16 12:10:00,9.42,9.43,9.42,9.42,209313.37609883584,3.6019,3.6058,3.6019,3.6019,209313.3761
2010-06-16 12:15:00,9.42,9.42,9.41,9.41,110477.5481111903,3.6019,3.6019,3.5981,3.5981,110477.5481
2010-06-16 12:20:00,9.41,9.41,9.4,9.4,375623.6635780471,3.5981,3.5981,3.5943,3.5943,375623.6636
2010-06-16 12:25:00,9.4,9.4,9.39,9.39,155143.73960560703,3.5943,3.5943,3.5905,3.5905,155143.7396
2010-06-16 12:30:00,9.39,9.4,9.37,9.37,820384.8895224519,3.5905,3.5943,3.5828,3.5828,820384.8895
2010-06-16 12:35:00,9.37,9.37,9.36,9.36,284628.1777144215,3.5828,3.5828,3.579,3.579,284628.1777
2010-06-16 12:40:00,9.36,9.36,9.34,9.35,305060.58446186746,3.579,3.579,3.5713,3.5752,305060.5845
2010-06-16 12:45:00,9.35,9.35,9.34,9.34,407222.6181990972,3.5752,3.5752,3.5713,3.5713,407222.6182
2010-06-16 12:50:00,9.34,9.35,9.34,9.35,156569.25635542884,3.5713,3.5752,3.5713,3.5752,156569.2564
2010-06-16 12:55:00,9.35,9.36,9.35,9.36,185792.34972677595,3.5752,3.579,3.5752,3.579,185792.3497
2010-06-16 13:00:00,9.36,9.37,9.35,9.37,101924.44761225944,3.579,3.5828,3.5752,3.5828,101924.4476
2010-06-16 13:05:00,9.37,9.37,9.36,9.36,356616.7735804229,3.5828,3.5828,3.579,3.579,356616.7736
2010-06-16 13:10:00,9.36,9.37,9.36,9.37,180090.28272748872,3.579,3.5828,3.579,3.5828,180090.2827
2010-06-16 13:15:00,9.37,9.38,9.37,9.37,204324.0674744595,3.5828,3.5866,3.5828,3.5828,204324.0675
2010-06-16 13:20:00,9.37,9.39,9.37,9.38,237348.53884533144,3.5828,3.5905,3.5828,3.5866,237348.5388
2010-06-16 13:25:00,9.38,9.39,9.38,9.39,91233.07198859588,3.5866,3.5905,3.5866,3.5905,91233.072
2010-06-16 13:30:00,9.39,9.39,9.37,9.37,128534.09360893324,3.5905,3.5905,3.5828,3.5828,128534.0936
2010-06-16 13:35:00,9.37,9.39,9.37,9.39,107151.34236160608,3.5828,3.5905,3.5828,3.5905,107151.3424
2010-06-16 13:40:00,9.38,9.39,9.37,9.38,86006.17723924923,3.5866,3.5905,3.5828,3.5866,86006.1772
2010-06-16 13:45:00,9.38,9.39,9.37,9.38,106676.17011166547,3.5866,3.5905,3.5828,3.5866,106676.1701
2010-06-16 13:50:00,9.38,9.39,9.38,9.38,268709.9073414113,3.5866,3.5905,3.5866,3.5866,268709.9073
2010-06-16 13:55:00,9.38,9.39,9.38,9.38,220242.33784746967,3.5866,3.5905,3.5866,3.5866,220242.3378
2010-06-16 14:00:00,9.38,9.41,9.38,9.4,420765.0273224044,3.5866,3.5981,3.5866,3.5943,420765.0273
2010-06-16 14:05:00,9.4,9.4,9.38,9.39,443335.7091945831,3.5943,3.5943,3.5866,3.5905,443335.7092
2010-06-16 14:10:00,9.39,9.39,9.37,9.37,147540.9836065574,3.5905,3.5905,3.5828,3.5828,147540.9836
2010-06-16 14:15:00,9.37,9.38,9.37,9.38,111190.3064861012,3.5828,3.5866,3.5828,3.5866,111190.3065
2010-06-16 14:20:00,9.37,9.39,9.37,9.37,511285.3409360893,3.5828,3.5905,3.5828,3.5828,511285.3409
2010-06-16 14:25:00,9.37,9.37,9.36,9.36,202185.7923497268,3.5828,3.5828,3.579,3.579,202185.7923
2010-06-16 14:30:00,9.37,9.37,9.36,9.36,676170.1116654788,3.5828,3.5828,3.579,3.579,676170.1117
2010-06-16 14:35:00,9.37,9.37,9.35,9.36,238774.05559515324,3.5828,3.5828,3.5752,3.579,238774.0556
2010-06-16 14:40:00,9.36,9.36,9.34,9.35,495604.65668804944,3.579,3.579,3.5713,3.5752,495604.6567
2010-06-16 14:45:00,9.35,9.36,9.34,9.35,417676.4076977905,3.5752,3.579,3.5713,3.5752,417676.4077
2010-06-16 14:50:00,9.36,9.36,9.34,9.35,489427.4174388216,3.579,3.579,3.5713,3.5752,489427.4174
2010-06-16 14:55:00,9.35,9.35,9.33,9.34,568306.0109289618,3.5752,3.5752,3.5675,3.5713,568306.0109
2010-06-16 15:00:00,9.34,9.35,9.33,9.33,789973.8655262532,3.5713,3.5752,3.5675,3.5675,789973.8655
2010-06-16 15:05:00,9.33,9.36,9.33,9.35,633167.0230458542,3.5675,3.579,3.5675,3.5752,633167.023
2010-06-16 15:10:00,9.35,9.37,9.34,9.36,475409.8360655738,3.5752,3.5828,3.5713,3.579,475409.8361
2010-06-16 15:15:00,9.36,9.36,9.34,9.34,566642.9080541696,3.579,3.579,3.5713,3.5713,566642.9081
2010-06-16 15:20:00,9.34,9.34,9.29,9.3,1824186.2675219767,3.5713,3.5713,3.5522,3.5561,1824186.2675
2010-06-16 15:25:00,9.3,9.32,9.29,9.29,690187.6930387266,3.5561,3.5637,3.5522,3.5522,690187.693
2010-06-16 15:30:00,9.29,9.31,9.28,9.31,840579.7101449276,3.5522,3.5599,3.5484,3.5599,840579.7101
2010-06-16 15:35:00,9.31,9.31,9.29,9.31,1366832.9769541458,3.5599,3.5599,3.5522,3.5599,1366832.977
2010-06-16 15:40:00,9.31,9.32,9.29,9.31,748633.8797814208,3.5599,3.5637,3.5522,3.5599,748633.8798
2010-06-16 15:45:00,9.31,9.31,9.3,9.3,972440.009503445,3.5599,3.5599,3.5561,3.5561,972440.0095
2010-06-16 15:50:00,9.3,9.31,9.3,9.31,906866.2390116416,3.5561,3.5599,3.5561,3.5599,906866.239
2010-06-16 15:55:00,9.31,9.33,9.3,9.31,2602993.5851746257,3.5599,3.5675,3.5561,3.5599,2602993.5852
2010-06-17 09:30:00,9.41,9.41,9.3,9.38,552862.9128058922,3.5981,3.5981,3.5561,3.5866,552862.9128
2010-06-17 09:35:00,9.38,9.39,9.35,9.37,367070.56307911617,3.5866,3.5905,3.5752,3.5828,367070.5631
2010-06-17 09:40:00,9.37,9.37,9.33,9.34,397244.0009503445,3.5828,3.5828,3.5675,3.5713,397244.001
2010-06-17 09:45:00,9.34,9.37,9.33,9.36,362081.2544547399,3.5713,3.5828,3.5675,3.579,362081.2545
2010-06-17 09:50:00,9.36,9.37,9.35,9.36,285340.9360893324,3.579,3.5828,3.5752,3.579,285340.9361
2010-06-17 09:55:00,9.36,9.37,9.36,9.37,385127.1085768591,3.579,3.5828,3.579,3.5828,385127.1086
2010-06-17 10:00:00,9.37,9.37,9.3,9.33,757899.7386552625,3.5828,3.5828,3.5561,3.5675,757899.7387
2010-06-17 10:05:00,9.33,9.35,9.32,9.33,217866.47659776668,3.5675,3.5752,3.5637,3.5675,217866.4766
2010-06-17 10:10:00,9.33,9.34,9.3,9.31,204799.2397244001,3.5675,3.5713,3.5561,3.5599,204799.2397
2010-06-17 10:15:00,9.31,9.31,9.29,9.3,165835.11522927062,3.5599,3.5599,3.5522,3.5561,165835.1152
2010-06-17 10:20:00,9.29,9.3,9.29,9.29,204086.4813494892,3.5522,3.5561,3.5522,3.5522,204086.4813
2010-06-17 10:25:00,9.29,9.3,9.27,9.29,143264.43335709194,3.5522,3.5561,3.5446,3.5522,143264.4334
2010-06-17 10:30:00,9.28,9.29,9.26,9.27,230933.7134711333,3.5484,3.5522,3.5408,3.5446,230933.7135
2010-06-17 10:35:00,9.27,9.29,9.26,9.29,224994.0603468757,3.5446,3.5522,3.5408,3.5522,224994.0603
2010-06-17 10:40:00,9.28,9.3,9.27,9.3,153718.22285578522,3.5484,3.5561,3.5446,3.5561,153718.2229
2010-06-17 10:45:00,9.29,9.29,9.26,9.28,507483.9629365645,3.5522,3.5522,3.5408,3.5484,507483.9629
2010-06-17 10:50:00,9.28,9.3,9.28,9.29,143026.84723212165,3.5484,3.5561,3.5484,3.5522,143026.8472
2010-06-17 10:55:00,9.3,9.31,9.29,9.29,106913.7562366358,3.5561,3.5599,3.5522,3.5522,106913.7562
2010-06-17 11:00:00,9.29,9.3,9.27,9.29,172249.94060346877,3.5522,3.5561,3.5446,3.5522,172249.9406
2010-06-17 11:05:00,9.29,9.31,9.29,9.31,273461.6298408173,3.5522,3.5599,3.5522,3.5599,273461.6298
2010-06-17 11:10:00,9.31,9.33,9.31,9.31,144452.36398194346,3.5599,3.5675,3.5599,3.5599,144452.364
2010-06-17 11:15:00,9.31,9.32,9.31,9.31,217391.30434782608,3.5599,3.5637,3.5599,3.5599,217391.3043
2010-06-17 11:20:00,9.31,9.31,9.3,9.3,166547.8736041815,3.5599,3.5599,3.5561,3.5561,166547.8736
2010-06-17 11:25:00,9.3,9.32,9.3,9.31,434545.0225706819,3.5561,3.5637,3.5561,3.5599,434545.0226
2010-06-17 11:30:00,9.31,9.33,9.31,9.32,92183.41648847709,3.5599,3.5675,3.5599,3.5637,92183.4165
2010-06-17 11:35:00,9.33,9.34,9.33,9.33,223093.3713471133,3.5675,3.5713,3.5675,3.5675,223093.3713
2010-06-17 11:40:00,9.33,9.34,9.33,9.33,69137.5623663578,3.5675,3.5713,3.5675,3.5675,69137.5624
2010-06-17 11:45:00,9.33,9.36,9.33,9.34,230458.5412211927,3.5675,3.579,3.5675,3.5713,230458.5412
2010-06-17 11:50:00,9.35,9.35,9.34,9.35,104300.30886196246,3.5752,3.5752,3.5713,3.5752,104300.3089
2010-06-17 11:55:00,9.35,9.36,9.34,9.34,172249.94060346877,3.5752,3.579,3.5713,3.5713,172249.9406
2010-06-17 12:00:00,9.34,9.34,9.32,9.33,173200.28510334998,3.5713,3.5713,3.5637,3.5675,173200.2851
2010-06-17 12:05:00,9.33,9.34,9.33,9.33,218816.82109764792,3.5675,3.5713,3.5675,3.5675,218816.8211
2010-06-17 12:10:00,9.33,9.33,9.3,9.31,354953.6707056308,3.5675,3.5675,3.5561,3.5599,354953.6707
2010-06-17 12:15:00,9.31,9.31,9.29,9.3,162508.90947968638,3.5599,3.5599,3.5522,3.5561,162508.9095
2010-06-17 12:20:00,9.3,9.32,9.29,9.32,409360.8933238299,3.5561,3.5637,3.5522,3.5637,409360.8933
2010-06-17 12:25:00,9.32,9.32,9.29,9.29,153243.05060584462,3.5637,3.5637,3.5522,3.5522,153243.0506
2010-06-17 12:30:00,9.29,9.3,9.28,9.29,151104.7754811119,3.5522,3.5561,3.5484,3.5522,151104.7755
2010-06-17 12:35:00,9.29,9.29,9.27,9.27,76265.14611546687,3.5522,3.5522,3.5446,3.5446,76265.1461
2010-06-17 12:40:00,9.28,9.28,9.27,9.28,339748.15870753146,3.5484,3.5484,3.5446,3.5484,339748.1587
2010-06-17 12:45:00,9.28,9.28,9.27,9.28,86006.17723924923,3.5484,3.5484,3.5446,3.5484,86006.1772
2010-06-17 12:50:00,9.28,9.29,9.28,9.28,182466.1439771917,3.5484,3.5522,3.5484,3.5484,182466.144
2010-06-17 12:55:00,9.28,9.29,9.28,9.28,43715.84699453552,3.5484,3.5522,3.5484,3.5484,43715.847
2010-06-17 13:00:00,9.28,9.28,9.26,9.27,62009.97861724875,3.5484,3.5484,3.5408,3.5446,62009.9786
2010-06-17 13:05:00,9.27,9.29,9.27,9.28,109764.7897362794,3.5446,3.5522,3.5446,3.5484,109764.7897
2010-06-17 13:10:00,9.28,9.29,9.28,9.29,75552.38774055595,3.5484,3.5522,3.5484,3.5522,75552.3877
2010-06-17 13:15:00,9.29,9.3,9.29,9.3,203136.136849608,3.5522,3.5561,3.5522,3.5561,203136.1368
2010-06-17 13:20:00,9.3,9.31,9.29,9.3,111903.06486101211,3.5561,3.5599,3.5522,3.5561,111903.0649
2010-06-17 13:25:00,9.3,9.3,9.29,9.29,120693.75148491329,3.5561,3.5561,3.5522,3.5522,120693.7515
2010-06-17 13:30:00,9.29,9.3,9.29,9.3,118317.89023521026,3.5522,3.5561,3.5522,3.5561,118317.8902
2010-06-17 13:35:00,9.3,9.3,9.28,9.29,423378.4746970777,3.5561,3.5561,3.5484,3.5522,423378.4747
2010-06-17 13:40:00,9.29,9.29,9.28,9.29,166310.28747921123,3.5522,3.5522,3.5484,3.5522,166310.2875
2010-06-17 13:45:00,9.29,9.29,9.28,9.29,163459.25397956758,3.5522,3.5522,3.5484,3.5522,163459.254
2010-06-17 13:50:00,9.29,9.3,9.29,9.3,104775.48111190306,3.5522,3.5561,3.5522,3.5561,104775.4811
2010-06-17 13:55:00,9.3,9.31,9.3,9.3,439534.33119505824,3.5561,3.5599,3.5561,3.5561,439534.3312
2010-06-17 14:00:00,9.3,9.31,9.3,9.3,395580.8980755524,3.5561,3.5599,3.5561,3.5561,395580.8981
2010-06-17 14:05:00,9.3,9.31,9.29,9.3,207650.2732240437,3.5561,3.5599,3.5522,3.5561,207650.2732
2010-06-17 14:10:00,9.3,9.3,9.29,9.29,157994.77310525067,3.5561,3.5561,3.5522,3.5522,157994.7731
2010-06-17 14:15:00,9.29,9.29,9.28,9.29,98360.65573770492,3.5522,3.5522,3.5484,3.5522,98360.6557
2010-06-17 14:20:00,9.29,9.29,9.29,9.29,79591.35186505108,3.5522,3.5522,3.5522,3.5522,79591.3519
2010-06-17 14:25:00,9.29,9.29,9.27,9.27,172725.11285340937,3.5522,3.5522,3.5446,3.5446,172725.1129
2010-06-17 14:30:00,9.27,9.28,9.26,9.27,266334.04609170824,3.5446,3.5484,3.5408,3.5446,266334.0461
2010-06-17 14:35:00,9.27,9.28,9.27,9.28,85768.59111427893,3.5446,3.5484,3.5446,3.5484,85768.5911
2010-06-17 14:40:00,9.28,9.28,9.26,9.26,240674.74459491565,3.5484,3.5484,3.5408,3.5408,240674.7446
2010-06-17 14:45:00,9.26,9.27,9.26,9.26,177001.6631028748,3.5408,3.5446,3.5408,3.5408,177001.6631
2010-06-17 14:50:00,9.26,9.27,9.26,9.26,200997.86172487529,3.5408,3.5446,3.5408,3.5408,200997.8617
2010-06-17 14:55:00,9.26,9.27,9.26,9.26,239249.22784509385,3.5408,3.5446,3.5408,3.5408,239249.2278
2010-06-17 15:00:00,9.27,9.27,9.23,9.24,407460.2043240675,3.5446,3.5446,3.5293,3.5331,407460.2043
2010-06-17 15:05:00,9.24,9.26,9.24,9.25,305060.58446186746,3.5331,3.5408,3.5331,3.5369,305060.5845
2010-06-17 15:10:00,9.26,9.26,9.23,9.23,395818.4842005227,3.5408,3.5408,3.5293,3.5293,395818.4842
2010-06-17 15:15:00,9.23,9.25,9.23,9.23,347113.32858161087,3.5293,3.5369,3.5293,3.5293,347113.3286
2010-06-17 15:20:00,9.23,9.26,9.23,9.24,696840.104537895,3.5293,3.5408,3.5293,3.5331,696840.1045
2010-06-17 15:25:00,9.24,9.25,9.22,9.23,385127.1085768591,3.5331,3.5369,3.5255,3.5293,385127.1086
2010-06-17 15:30:00,9.23,9.28,9.23,9.27,586837.7286766453,3.5293,3.5484,3.5293,3.5446,586837.7287
2010-06-17 15:35:00,9.27,9.28,9.26,9.26,539082.9175576146,3.5446,3.5484,3.5408,3.5408,539082.9176
2010-06-17 15:40:00,9.26,9.28,9.26,9.26,389403.65882632456,3.5408,3.5484,3.5408,3.5408,389403.6588
2010-06-17 15:45:00,9.26,9.29,9.26,9.29,516987.40793537657,3.5408,3.5522,3.5408,3.5522,516987.4079
2010-06-17 15:50:00,9.29,9.3,9.29,9.29,1284153.005464481,3.5522,3.5561,3.5522,3.5522,1284153.0055
2010-06-17 15:55:00,9.29,9.31,9.29,9.3,1495129.4844381087,3.5522,3.5599,3.5522,3.5561,1495129.4844
2010-06-18 09:30:00,9.33,9.42,9.31,9.38,6620099.786172488,3.5675,3.6019,3.5599,3.5866,6620099.7862
2010-06-18 09:35:00,9.38,9.41,9.37,9.37,873604.1815157995,3.5866,3.5981,3.5828,3.5828,873604.1815
2010-06-18 09:40:00,9.39,9.4,9.37,9.37,450938.4651936327,3.5905,3.5943,3.5828,3.5828,450938.4652
2010-06-18 09:45:00,9.37,9.39,9.37,9.38,445949.1565692564,3.5828,3.5905,3.5828,3.5866,445949.1566
2010-06-18 09:50:00,9.39,9.39,9.35,9.36,309337.13471133285,3.5905,3.5905,3.5752,3.579,309337.1347
2010-06-18 09:55:00,9.35,9.36,9.34,9.34,229270.6105963412,3.5752,3.579,3.5713,3.5713,229270.6106
2010-06-18 10:00:00,9.34,9.35,9.31,9.31,452839.1541933951,3.5713,3.5752,3.5599,3.5599,452839.1542
2010-06-18 10:05:00,9.31,9.34,9.31,9.33,326680.9218341649,3.5599,3.5713,3.5599,3.5675,326680.9218
2010-06-18 10:10:00,9.34,9.35,9.32,9.32,217866.47659776668,3.5713,3.5752,3.5637,3.5637,217866.4766
2010-06-18 10:15:00,9.32,9.34,9.32,9.32,285103.3499643621,3.5637,3.5713,3.5637,3.5637,285103.35
2010-06-18 10:20:00,9.32,9.32,9.3,9.31,283202.6609645997,3.5637,3.5637,3.5561,3.5599,283202.661
2010-06-18 10:25:00,9.31,9.33,9.31,9.32,580898.0755523877,3.5599,3.5675,3.5599,3.5637,580898.0756
2010-06-18 10:30:00,9.32,9.34,9.31,9.33,943929.6745070087,3.5637,3.5713,3.5599,3.5675,943929.6745
2010-06-18 10:35:00,9.33,9.36,9.32,9.34,285103.3499643621,3.5675,3.579,3.5637,3.5713,285103.35
2010-06-18 10:40:00,9.34,9.36,9.34,9.36,282965.0748396293,3.5713,3.579,3.5713,3.579,282965.0748
2010-06-18 10:45:00,9.36,9.38,9.35,9.37,368971.2520788786,3.579,3.5866,3.5752,3.5828,368971.2521
2010-06-18 10:50:00,9.37,9.39,9.37,9.37,156094.08410548823,3.5828,3.5905,3.5828,3.5828,156094.0841
2010-06-18 10:55:00,9.37,9.4,9.37,9.39,314801.6155856498,3.5828,3.5943,3.5828,3.5905,314801.6156
2010-06-18 11:00:00,9.39,9.4,9.38,9.39,136136.8496079829,3.5905,3.5943,3.5866,3.5905,136136.8496
2010-06-18 11:05:00,9.39,9.41,9.39,9.4,153718.22285578522,3.5905,3.5981,3.5905,3.5943,153718.2229
2010-06-18 11:10:00,9.4,9.41,9.38,9.38,314801.6155856498,3.5943,3.5981,3.5866,3.5866,314801.6156
2010-06-18 11:15:00,9.38,9.38,9.38,9.38,139938.22760750772,3.5866,3.5866,3.5866,3.5866,139938.2276
2010-06-18 11:20:00,9.38,9.38,9.37,9.37,136849.6079828938,3.5866,3.5866,3.5828,3.5828,136849.608
2010-06-18 11:25:00,9.37,9.39,9.37,9.38,1476122.594440485,3.5828,3.5905,3.5828,3.5866,1476122.5944
2010-06-18 11:30:00,9.38,9.38,9.37,9.38,92183.41648847709,3.5866,3.5866,3.5828,3.5866,92183.4165
2010-06-18 11:35:00,9.37,9.38,9.34,9.35,187930.62485150868,3.5828,3.5866,3.5713,3.5752,187930.6249
2010-06-18 11:40:00,9.34,9.35,9.33,9.34,239724.40009503445,3.5713,3.5752,3.5675,3.5713,239724.4001
2010-06-18 11:45:00,9.34,9.34,9.33,9.34,144927.53623188406,3.5713,3.5713,3.5675,3.5713,144927.5362
2010-06-18 11:50:00,9.34,9.34,9.33,9.34,114041.33998574484,3.5713,3.5713,3.5675,3.5713,114041.34
2010-06-18 11:55:00,9.34,9.34,9.33,9.34,36588.26324542647,3.5713,3.5713,3.5675,3.5713,36588.2632
2010-06-18 12:00:00,9.34,9.35,9.33,9.33,349726.77595628414,3.5713,3.5752,3.5675,3.5675,349726.776
2010-06-18 12:05:00,9.33,9.33,9.31,9.32,341173.6754573533,3.5675,3.5675,3.5599,3.5637,341173.6755
2010-06-18 12:10:00,9.32,9.32,9.31,9.32,44903.77761938703,3.5637,3.5637,3.5599,3.5637,44903.7776
2010-06-18 12:15:00,9.32,9.32,9.32,9.32,43953.43311950582,3.5637,3.5637,3.5637,3.5637,43953.4331
2010-06-18 12:20:00,9.32,9.32,9.29,9.29,307198.85958660016,3.5637,3.5637,3.5522,3.5522,307198.8596
2010-06-18 12:25:00,9.29,9.29,9.28,9.29,202660.96459966732,3.5522,3.5522,3.5484,3.5522,202660.9646
2010-06-18 12:30:00,9.29,9.29,9.28,9.29,186267.52197671653,3.5522,3.5522,3.5484,3.5522,186267.522
2010-06-18 12:35:00,9.29,9.29,9.28,9.28,153955.80898075554,3.5522,3.5522,3.5484,3.5484,153955.809
2010-06-18 12:40:00,9.29,9.29,9.27,9.28,145165.12235685435,3.5522,3.5522,3.5446,3.5484,145165.1224
2010-06-18 12:45:00,9.29,9.3,9.29,9.29,41102.399619862204,3.5522,3.5561,3.5522,3.5522,41102.3996
2010-06-18 12:50:00,9.29,9.3,9.28,9.29,457115.70444286056,3.5522,3.5561,3.5484,3.5522,457115.7044
2010-06-18 12:55:00,9.29,9.29,9.28,9.29,99548.58636255642,3.5522,3.5522,3.5484,3.5522,99548.5864
2010-06-18 13:00:00,9.29,9.29,9.28,9.29,316939.89071038255,3.5522,3.5522,3.5484,3.5522,316939.8907
2010-06-18 13:05:00,9.29,9.29,9.28,9.29,181040.62722737,3.5522,3.5522,3.5484,3.5522,181040.6272
2010-06-18 13:10:00,9.29,9.29,9.28,9.29,180565.45497742933,3.5522,3.5522,3.5484,3.5522,180565.455
2010-06-18 13:15:00,9.29,9.29,9.28,9.29,138987.88310762652,3.5522,3.5522,3.5484,3.5522,138987.8831
2010-06-18 13:20:00,9.29,9.29,9.28,9.29,167260.63197909243,3.5522,3.5522,3.5484,3.5522,167260.632
2010-06-18 13:25:00,9.29,9.3,9.28,9.28,268709.9073414113,3.5522,3.5561,3.5484,3.5484,268709.9073
2010-06-18 13:30:00,9.29,9.29,9.28,9.28,54644.8087431694,3.5522,3.5522,3.5484,3.5484,54644.8087
2010-06-18 13:35:00,9.29,9.29,9.28,9.29,152292.7061059634,3.5522,3.5522,3.5484,3.5522,152292.7061
2010-06-18 13:40:00,9.29,9.3,9.29,9.29,103349.96436208126,3.5522,3.5561,3.5522,3.5522,103349.9644
2010-06-18 13:45:00,9.29,9.3,9.28,9.29,173200.28510334998,3.5522,3.5561,3.5484,3.5522,173200.2851
2010-06-18 13:50:00,9.29,9.29,9.27,9.28,126633.40460917084,3.5522,3.5522,3.5446,3.5484,126633.4046
2010-06-18 13:55:00,9.28,9.29,9.28,9.28,137562.3663578047,3.5484,3.5522,3.5484,3.5484,137562.3664
2010-06-18 14:00:00,9.28,9.29,9.28,9.29,97647.897362794,3.5484,3.5522,3.5484,3.5522,97647.8974
2010-06-18 14:05:00,9.29,9.29,9.28,9.29,105250.65336184368,3.5522,3.5522,3.5484,3.5522,105250.6534
2010-06-18 14:10:00,9.29,9.31,9.28,9.31,193870.27797576625,3.5522,3.5599,3.5484,3.5599,193870.278
2010-06-18 14:15:00,9.31,9.32,9.31,9.31,144452.36398194346,3.5599,3.5637,3.5599,3.5599,144452.364
2010-06-18 14:20:00,9.31,9.32,9.31,9.31,158232.35923022096,3.5599,3.5637,3.5599,3.5599,158232.3592
2010-06-18 14:25:00,9.31,9.32,9.31,9.32,124970.30173437872,3.5599,3.5637,3.5599,3.5637,124970.3017
2010-06-18 14:30:00,9.32,9.32,9.3,9.3,153480.6367308149,3.5637,3.5637,3.5561,3.5561,153480.6367
2010-06-18 14:35:00,9.3,9.31,9.29,9.31,160608.22047992397,3.5561,3.5599,3.5522,3.5599,160608.2205
2010-06-18 14:40:00,9.31,9.31,9.3,9.31,198859.58660014256,3.5599,3.5599,3.5561,3.5599,198859.5866
2010-06-18 14:45:00,9.31,9.31,9.31,9.31,114041.33998574484,3.5599,3.5599,3.5599,3.5599,114041.34
2010-06-18 14:50:00,9.31,9.31,9.3,9.31,140650.98598241864,3.5599,3.5599,3.5561,3.5599,140650.986
2010-06-18 14:55:00,9.31,9.31,9.3,9.31,183654.07460204329,3.5599,3.5599,3.5561,3.5599,183654.0746
2010-06-18 15:00:00,9.3,9.3,9.29,9.29,256593.01496792588,3.5561,3.5561,3.5522,3.5522,256593.015
2010-06-18 15:05:00,9.29,9.29,9.28,9.29,216916.13209788548,3.5522,3.5522,3.5484,3.5522,216916.1321
2010-06-18 15:10:00,9.28,9.29,9.28,9.29,181515.79947731053,3.5484,3.5522,3.5484,3.5522,181515.7995
2010-06-18 15:15:00,9.29,9.29,9.28,9.28,101924.44761225944,3.5522,3.5522,3.5484,3.5484,101924.4476
2010-06-18 15:20:00,9.28,9.29,9.28,9.29,174625.80185317178,3.5484,3.5522,3.5484,3.5522,174625.8019
2010-06-18 15:25:00,9.29,9.3,9.29,9.3,149441.6726063198,3.5522,3.5561,3.5522,3.5561,149441.6726
2010-06-18 15:30:00,9.3,9.3,9.29,9.29,180565.45497742933,3.5561,3.5561,3.5522,3.5522,180565.455
2010-06-18 15:35:00,9.29,9.29,9.29,9.29,215253.02922309336,3.5522,3.5522,3.5522,3.5522,215253.0292
2010-06-18 15:40:00,9.29,9.31,9.29,9.31,700641.4825374199,3.5522,3.5599,3.5522,3.5599,700641.4825
2010-06-18 15:45:00,9.31,9.32,9.3,9.3,495129.4844381088,3.5599,3.5637,3.5561,3.5561,495129.4844
2010-06-18 15:50:00,9.31,9.32,9.3,9.31,980042.7655024946,3.5599,3.5637,3.5561,3.5599,980042.7655
2010-06-18 15:55:00,9.31,9.33,9.3,9.33,1341648.847707294,3.5599,3.5675,3.5561,3.5675,1341648.8477
2010-06-21 09:30:00,9.42,9.5,9.37,9.45,644808.743169399,3.6019,3.6325,3.5828,3.6134,644808.7432
2010-06-21 09:35:00,9.45,9.46,9.44,9.44,303159.895462105,3.6134,3.6172,3.6096,3.6096,303159.8955
2010-06-21 09:40:00,9.44,9.44,9.42,9.43,568306.0109289618,3.6096,3.6096,3.6019,3.6058,568306.0109
2010-06-21 09:45:00,9.43,9.49,9.42,9.49,759800.4276550249,3.6058,3.6287,3.6019,3.6287,759800.4277
2010-06-21 09:50:00,9.49,9.5,9.47,9.49,794725.5880256593,3.6287,3.6325,3.6211,3.6287,794725.588
2010-06-21 09:55:00,9.49,9.5,9.48,9.5,938227.6075077216,3.6287,3.6325,3.6249,3.6325,938227.6075
2010-06-21 10:00:00,9.5,9.52,9.5,9.51,976954.1458778807,3.6325,3.6402,3.6325,3.6364,976954.1459
2010-06-21 10:05:00,9.51,9.51,9.49,9.5,440959.84794488,3.6364,3.6364,3.6287,3.6325,440959.8479
2010-06-21 10:10:00,9.5,9.5,9.44,9.45,603468.7574245664,3.6325,3.6325,3.6096,3.6134,603468.7574
2010-06-21 10:15:00,9.45,9.45,9.41,9.41,519125.6830601093,3.6134,3.6134,3.5981,3.5981,519125.6831
2010-06-21 10:20:00,9.42,9.44,9.41,9.43,301734.3787122832,3.6019,3.6096,3.5981,3.6058,301734.3787
2010-06-21 10:25:00,9.43,9.44,9.42,9.43,439059.1589451176,3.6058,3.6096,3.6019,3.6058,439059.1589
2010-06-21 10:30:00,9.43,9.44,9.4,9.41,330482.2998336897,3.6058,3.6096,3.5943,3.5981,330482.2998
2010-06-21 10:35:00,9.41,9.42,9.4,9.41,555713.9463055357,3.5981,3.6019,3.5943,3.5981,555713.9463
2010-06-21 10:40:00,9.41,9.42,9.39,9.39,195533.3808505584,3.5981,3.6019,3.5905,3.5905,195533.3809
2010-06-21 10:45:00,9.4,9.4,9.38,9.38,247802.32834402472,3.5943,3.5943,3.5866,3.5866,247802.3283
2010-06-21 10:50:00,9.38,9.38,9.34,9.37,404846.7569493942,3.5866,3.5866,3.5713,3.5828,404846.7569
2010-06-21 10:55:00,9.37,9.37,9.36,9.37,122594.4404846757,3.5828,3.5828,3.579,3.5828,122594.4405
2010-06-21 11:00:00,9.37,9.39,9.37,9.39,114754.09836065574,3.5828,3.5905,3.5828,3.5905,114754.0984
2010-06-21 11:05:00,9.39,9.41,9.38,9.41,302209.5509622238,3.5905,3.5981,3.5866,3.5981,302209.551
2010-06-21 11:10:00,9.41,9.41,9.39,9.39,227845.09384651936,3.5981,3.5981,3.5905,3.5905,227845.0938
2010-06-21 11:15:00,9.4,9.41,9.39,9.4,114516.51223568544,3.5943,3.5981,3.5905,3.5943,114516.5122
2010-06-21 11:20:00,9.4,9.41,9.39,9.4,178664.76597766692,3.5943,3.5981,3.5905,3.5943,178664.766
2010-06-21 11:25:00,9.4,9.4,9.38,9.38,196483.72535043955,3.5943,3.5943,3.5866,3.5866,196483.7254
2010-06-21 11:30:00,9.38,9.38,9.37,9.38,63435.495367070565,3.5866,3.5866,3.5828,3.5866,63435.4954
2010-06-21 11:35:00,9.37,9.38,9.36,9.36,83630.31598954622,3.5828,3.5866,3.579,3.579,83630.316
2010-06-21 11:40:00,9.36,9.38,9.36,9.36,168686.14872891424,3.579,3.5866,3.579,3.579,168686.1487
2010-06-21 11:45:00,9.36,9.36,9.34,9.35,164884.77072938942,3.579,3.579,3.5713,3.5752,164884.7707
2010-06-21 11:50:00,9.35,9.35,9.34,9.35,201710.62009978617,3.5752,3.5752,3.5713,3.5752,201710.6201
2010-06-21 11:55:00,9.35,9.35,9.33,9.34,179852.6966025184,3.5752,3.5752,3.5675,3.5713,179852.6966
2010-06-21 12:00:00,9.34,9.34,9.33,9.34,127583.74910905203,3.5713,3.5713,3.5675,3.5713,127583.7491
2010-06-21 12:05:00,9.34,9.34,9.33,9.34,91945.83036350676,3.5713,3.5713,3.5675,3.5713,91945.8304
2010-06-21 12:10:00,9.33,9.34,9.33,9.34,185079.59135186503,3.5675,3.5713,3.5675,3.5713,185079.5914
2010-06-21 12:15:00,9.33,9.34,9.33,9.34,31123.78237110953,3.5675,3.5713,3.5675,3.5713,31123.7824
2010-06-21 12:20:00,9.34,9.34,9.32,9.32,109052.0313613685,3.5713,3.5713,3.5637,3.5637,109052.0314
2010-06-21 12:25:00,9.33,9.33,9.31,9.31,71275.83749109053,3.5675,3.5675,3.5599,3.5599,71275.8375
2010-06-21 12:30:00,9.31,9.34,9.31,9.34,216203.3737229746,3.5599,3.5713,3.5599,3.5713,216203.3737
2010-06-21 12:35:00,9.34,9.34,9.33,9.34,86718.93561416013,3.5713,3.5713,3.5675,3.5713,86718.9356
2010-06-21 12:40:00,9.34,9.34,9.33,9.33,103112.37823711096,3.5713,3.5713,3.5675,3.5675,103112.3782
2010-06-21 12:45:00,9.33,9.35,9.33,9.34,114041.33998574484,3.5675,3.5752,3.5675,3.5713,114041.34
2010-06-21 12:50:00,9.34,9.34,9.34,9.34,108339.2729864576,3.5713,3.5713,3.5713,3.5713,108339.273
2010-06-21 12:55:00,9.34,9.35,9.34,9.34,120456.16535994298,3.5713,3.5752,3.5713,3.5713,120456.1654
2010-06-21 13:00:00,9.35,9.35,9.34,9.34,122832.026609646,3.5752,3.5752,3.5713,3.5713,122832.0266
2010-06-21 13:05:00,9.34,9.35,9.34,9.34,109052.0313613685,3.5713,3.5752,3.5713,3.5713,109052.0314
2010-06-21 13:10:00,9.34,9.35,9.34,9.35,69850.3207412687,3.5713,3.5752,3.5713,3.5752,69850.3207
2010-06-21 13:15:00,9.35,9.36,9.34,9.35,124495.1294844381,3.5752,3.579,3.5713,3.5752,124495.1295
2010-06-21 13:20:00,9.35,9.35,9.35,9.35,20669.992872416253,3.5752,3.5752,3.5752,3.5752,20669.9929
2010-06-21 13:25:00,9.35,9.36,9.35,9.36,61534.80636730815,3.5752,3.579,3.5752,3.579,61534.8064
2010-06-21 13:30:00,9.36,9.36,9.34,9.35,171299.59610358757,3.579,3.579,3.5713,3.5752,171299.5961
2010-06-21 13:35:00,9.35,9.35,9.32,9.32,256355.4288429556,3.5752,3.5752,3.5637,3.5637,256355.4288
2010-06-21 13:40:00,9.32,9.33,9.32,9.32,126158.23235923024,3.5637,3.5675,3.5637,3.5637,126158.2324
2010-06-21 13:45:00,9.32,9.33,9.31,9.33,187930.62485150868,3.5637,3.5675,3.5599,3.5675,187930.6249
2010-06-21 13:50:00,9.33,9.35,9.33,9.34,247089.5699691138,3.5675,3.5752,3.5675,3.5713,247089.57
2010-06-21 13:55:00,9.34,9.35,9.33,9.34,139225.4692325968,3.5713,3.5752,3.5675,3.5713,139225.4692
2010-06-21 14:00:00,9.34,9.35,9.34,9.34,178902.3521026372,3.5713,3.5752,3.5713,3.5713,178902.3521
2010-06-21 14:05:00,9.34,9.36,9.34,9.35,154193.39510572582,3.5713,3.579,3.5713,3.5752,154193.3951
2010-06-21 14:10:00,9.36,9.36,9.35,9.35,725350.4395343312,3.579,3.579,3.5752,3.5752,725350.4395
2010-06-21 14:15:00,9.35,9.36,9.34,9.34,310287.47921121406,3.5752,3.579,3.5713,3.5713,310287.4792
2010-06-21 14:20:00,9.34,9.34,9.34,9.34,106438.5839866952,3.5713,3.5713,3.5713,3.5713,106438.584
2010-06-21 14:25:00,9.34,9.34,9.29,9.29,821097.6478973628,3.5713,3.5713,3.5522,3.5522,821097.6479
2010-06-21 14:30:00,9.3,9.31,9.29,9.3,633642.1952957948,3.5561,3.5599,3.5522,3.5561,633642.1953
2010-06-21 14:35:00,9.3,9.3,9.29,9.29,379662.6277025422,3.5561,3.5561,3.5522,3.5522,379662.6277
2010-06-21 14:40:00,9.29,9.29,9.26,9.26,234497.50534568785,3.5522,3.5522,3.5408,3.5408,234497.5053
2010-06-21 14:45:00,9.26,9.27,9.25,9.25,278213.3523402233,3.5408,3.5446,3.5369,3.5369,278213.3523
2010-06-21 14:50:00,9.26,9.26,9.25,9.26,347350.9147065812,3.5408,3.5408,3.5369,3.5408,347350.9147
2010-06-21 14:55:00,9.26,9.26,9.25,9.25,228082.67997148968,3.5408,3.5408,3.5369,3.5369,228082.68
2010-06-21 15:00:00,9.25,9.25,9.23,9.23,482537.41981468286,3.5369,3.5369,3.5293,3.5293,482537.4198
2010-06-21 15:05:00,9.23,9.24,9.22,9.23,550487.0515561891,3.5293,3.5331,3.5255,3.5293,550487.0516
2010-06-21 15:10:00,9.23,9.23,9.19,9.19,554050.8434307437,3.5293,3.5293,3.514,3.514,554050.8434
2010-06-21 15:15:00,9.19,9.21,9.15,9.15,935138.9878831076,3.514,3.5216,3.4987,3.4987,935138.9879
2010-06-21 15:20:00,9.15,9.18,9.15,9.17,1129009.265858874,3.4987,3.5102,3.4987,3.5063,1129009.2659
2010-06-21 15:25:00,9.17,9.19,9.16,9.18,792349.7267759563,3.5063,3.514,3.5025,3.5102,792349.7268
2010-06-21 15:30:00,9.18,9.2,9.18,9.2,534568.7811831789,3.5102,3.5178,3.5102,3.5178,534568.7812
2010-06-21 15:35:00,9.2,9.21,9.2,9.21,259206.4623425992,3.5178,3.5216,3.5178,3.5216,259206.4623
2010-06-21 15:40:00,9.2,9.21,9.14,9.14,1002851.0334996436,3.5178,3.5216,3.4949,3.4949,1002851.0335
2010-06-21 15:45:00,9.14,9.15,9.13,9.15,704205.2744119744,3.4949,3.4987,3.491,3.4987,704205.2744
2010-06-21 15:50:00,9.15,9.2,9.15,9.19,1025421.7153718224,3.4987,3.5178,3.4987,3.514,1025421.7154
2010-06-21 15:55:00,9.2,9.21,9.18,9.21,1664290.8054169638,3.5178,3.5216,3.5102,3.5216,1664290.8054
2010-06-22 09:30:00,9.26,9.3,9.21,9.23,807792.824899026,3.5408,3.5561,3.5216,3.5293,807792.8249
2010-06-22 09:35:00,9.23,9.24,9.17,9.18,757186.9802803516,3.5293,3.5331,3.5063,3.5102,757186.9803
2010-06-22 09:40:00,9.18,9.21,9.18,9.2,287716.79733903543,3.5102,3.5216,3.5102,3.5178,287716.7973
2010-06-22 09:45:00,9.2,9.26,9.2,9.25,434782.60869565216,3.5178,3.5408,3.5178,3.5369,434782.6087
2010-06-22 09:50:00,9.25,9.25,9.22,9.22,352102.6372059872,3.5369,3.5369,3.5255,3.5255,352102.6372
2010-06-22 09:55:00,9.22,9.23,9.2,9.2,297695.4145877881,3.5255,3.5293,3.5178,3.5178,297695.4146
2010-06-22 10:00:00,9.2,9.21,9.18,9.19,409598.4794488002,3.5178,3.5216,3.5102,3.514,409598.4794
2010-06-22 10:05:00,9.18,9.21,9.17,9.2,390116.4172012355,3.5102,3.5216,3.5063,3.5178,390116.4172
2010-06-22 10:10:00,9.2,9.22,9.2,9.21,204086.4813494892,3.5178,3.5255,3.5178,3.5216,204086.4813
2010-06-22 10:15:00,9.21,9.21,9.17,9.17,316702.3045854122,3.5216,3.5216,3.5063,3.5063,316702.3046
2010-06-22 10:20:00,9.17,9.18,9.15,9.17,291043.0030886196,3.5063,3.5102,3.4987,3.5063,291043.0031
2010-06-22 10:25:00,9.17,9.2,9.17,9.19,205511.998099311,3.5063,3.5178,3.5063,3.514,205511.9981
2010-06-22 10:30:00,9.19,9.19,9.16,9.16,634830.1259206462,3.514,3.514,3.5025,3.5025,634830.1259
2010-06-22 10:35:00,9.16,9.18,9.15,9.18,257543.35946780708,3.5025,3.5102,3.4987,3.5102,257543.3595
2010-06-22 10:40:00,9.18,9.22,9.18,9.21,291755.76146353054,3.5102,3.5255,3.5102,3.5216,291755.7615
2010-06-22 10:45:00,9.21,9.24,9.2,9.24,606082.2047992398,3.5216,3.5331,3.5178,3.5331,606082.2048
2010-06-22 10:50:00,9.24,9.26,9.23,9.26,393917.7952007603,3.5331,3.5408,3.5293,3.5408,393917.7952
2010-06-22 10:55:00,9.26,9.28,9.26,9.26,189831.3138512711,3.5408,3.5484,3.5408,3.5408,189831.3139
2010-06-22 11:00:00,9.26,9.26,9.26,9.26,167735.80422903303,3.5408,3.5408,3.5408,3.5408,167735.8042
2010-06-22 11:05:00,9.26,9.26,9.23,9.23,194583.0363506772,3.5408,3.5408,3.5293,3.5293,194583.0364
2010-06-22 11:10:00,9.23,9.25,9.23,9.25,177952.007602756,3.5293,3.5369,3.5293,3.5369,177952.0076
2010-06-22 11:15:00,9.26,9.26,9.24,9.25,73889.28486576384,3.5408,3.5408,3.5331,3.5369,73889.2849
2010-06-22 11:20:00,9.24,9.26,9.23,9.25,173200.28510334998,3.5331,3.5408,3.5293,3.5369,173200.2851
2010-06-22 11:25:00,9.25,9.26,9.23,9.25,104775.48111190306,3.5369,3.5408,3.5293,3.5369,104775.4811
2010-06-22 11:30:00,9.26,9.29,9.26,9.28,346638.15633167024,3.5408,3.5522,3.5408,3.5484,346638.1563
2010-06-22 11:35:00,9.28,9.3,9.27,9.28,113328.58161083392,3.5484,3.5561,3.5446,3.5484,113328.5816
2010-06-22 11:40:00,9.28,9.28,9.26,9.27,233071.988595866,3.5484,3.5484,3.5408,3.5446,233071.9886
2010-06-22 11:45:00,9.27,9.28,9.26,9.28,89807.55523877406,3.5446,3.5484,3.5408,3.5484,89807.5552
2010-06-22 11:50:00,9.28,9.29,9.27,9.27,110477.5481111903,3.5484,3.5522,3.5446,3.5446,110477.5481
2010-06-22 11:55:00,9.27,9.27,9.26,9.26,111190.3064861012,3.5446,3.5446,3.5408,3.5408,111190.3065
2010-06-22 12:00:00,9.26,9.28,9.24,9.26,686148.7289142314,3.5408,3.5484,3.5331,3.5408,686148.7289
2010-06-22 12:05:00,9.26,9.26,9.25,9.26,247089.5699691138,3.5408,3.5408,3.5369,3.5408,247089.57
2010-06-22 12:10:00,9.26,9.28,9.26,9.26,163696.8401045379,3.5408,3.5484,3.5408,3.5408,163696.8401
2010-06-22 12:15:00,9.26,9.29,9.26,9.28,173437.87122832026,3.5408,3.5522,3.5408,3.5484,173437.8712
2010-06-22 12:20:00,9.28,9.29,9.27,9.28,294606.7949631741,3.5484,3.5522,3.5446,3.5484,294606.795
2010-06-22 12:25:00,9.28,9.29,9.26,9.26,106200.99786172489,3.5484,3.5522,3.5408,3.5408,106200.9979
2010-06-22 12:30:00,9.26,9.27,9.25,9.26,268472.321216441,3.5408,3.5446,3.5369,3.5408,268472.3212
2010-06-22 12:35:00,9.26,9.26,9.25,9.26,74364.45711570444,3.5408,3.5408,3.5369,3.5408,74364.4571
2010-06-22 12:40:00,9.25,9.26,9.24,9.24,45141.36374435733,3.5369,3.5408,3.5331,3.5331,45141.3637
2010-06-22 12:45:00,9.24,9.25,9.24,9.25,47517.22499406035,3.5331,3.5369,3.5331,3.5369,47517.225
2010-06-22 12:50:00,9.24,9.25,9.24,9.25,52268.94749346638,3.5331,3.5369,3.5331,3.5369,52268.9475
2010-06-22 12:55:00,9.25,9.26,9.25,9.25,83630.31598954622,3.5369,3.5408,3.5369,3.5369,83630.316
2010-06-22 13:00:00,9.25,9.26,9.24,9.26,47042.05274411974,3.5369,3.5408,3.5331,3.5408,47042.0527
2010-06-22 13:05:00,9.26,9.28,9.26,9.28,120456.16535994298,3.5408,3.5484,3.5408,3.5484,120456.1654
2010-06-22 13:10:00,9.28,9.28,9.26,9.27,72226.18199097173,3.5484,3.5484,3.5408,3.5446,72226.182
2010-06-22 13:15:00,9.27,9.28,9.26,9.27,63197.90924210026,3.5446,3.5484,3.5408,3.5446,63197.9092
2010-06-22 13:20:00,9.27,9.28,9.25,9.26,177714.4214777857,3.5446,3.5484,3.5369,3.5408,177714.4215
2010-06-22 13:25:00,9.26,9.26,9.23,9.24,76740.31836540747,3.5408,3.5408,3.5293,3.5331,76740.3184
2010-06-22 13:30:00,9.24,9.24,9.22,9.22,72463.76811594203,3.5331,3.5331,3.5255,3.5255,72463.7681
2010-06-22 13:35:00,9.22,9.23,9.22,9.23,67236.87336659539,3.5255,3.5293,3.5255,3.5293,67236.8734
2010-06-22 13:40:00,9.23,9.26,9.23,9.25,245426.4670943217,3.5293,3.5408,3.5293,3.5369,245426.4671
2010-06-22 13:45:00,9.25,9.26,9.25,9.26,266334.04609170824,3.5369,3.5408,3.5369,3.5408,266334.0461
2010-06-22 13:50:00,9.26,9.26,9.23,9.23,149441.6726063198,3.5408,3.5408,3.5293,3.5293,149441.6726
2010-06-22 13:55:00,9.23,9.23,9.23,9.23,62247.56474221905,3.5293,3.5293,3.5293,3.5293,62247.5647
2010-06-22 14:00:00,9.23,9.23,9.2,9.2,119268.23473509148,3.5293,3.5293,3.5178,3.5178,119268.2347
2010-06-22 14:05:00,9.2,9.21,9.19,9.19,118793.06248515088,3.5178,3.5216,3.514,3.514,118793.0625
2010-06-22 14:10:00,9.19,9.22,9.18,9.22,123069.6127346163,3.514,3.5255,3.5102,3.5255,123069.6127
2010-06-22 14:15:00,9.21,9.22,9.21,9.21,85055.83273936802,3.5216,3.5255,3.5216,3.5216,85055.8327
2010-06-22 14:20:00,9.21,9.22,9.2,9.2,82204.79923972441,3.5216,3.5255,3.5178,3.5178,82204.7992
2010-06-22 14:25:00,9.2,9.2,9.17,9.18,304347.82608695654,3.5178,3.5178,3.5063,3.5102,304347.8261
2010-06-22 14:30:00,9.18,9.19,9.18,9.19,127583.74910905203,3.5102,3.514,3.5102,3.514,127583.7491
2010-06-22 14:35:00,9.19,9.2,9.18,9.18,137087.1941078641,3.514,3.5178,3.5102,3.5102,137087.1941
2010-06-22 14:40:00,9.18,9.18,9.13,9.14,533856.022808268,3.5102,3.5102,3.491,3.4949,533856.0228
2010-06-22 14:45:00,9.14,9.14,9.12,9.13,244476.1225944405,3.4949,3.4949,3.4872,3.491,244476.1226
2010-06-22 14:50:00,9.13,9.14,9.12,9.13,317415.0629603231,3.491,3.4949,3.4872,3.491,317415.063
2010-06-22 14:55:00,9.13,9.14,9.11,9.13,613684.9607982894,3.491,3.4949,3.4834,3.491,613684.9608
2010-06-22 15:00:00,9.13,9.15,9.11,9.15,416013.3048229984,3.491,3.4987,3.4834,3.4987,416013.3048
2010-06-22 15:05:00,9.15,9.15,9.12,9.13,251603.7063435496,3.4987,3.4987,3.4872,3.491,251603.7063
2010-06-22 15:10:00,9.13,9.16,9.12,9.15,329056.7830838679,3.491,3.5025,3.4872,3.4987,329056.7831
2010-06-22 15:15:00,9.15,9.17,9.14,9.17,316227.13233547163,3.4987,3.5063,3.4949,3.5063,316227.1323
2010-06-22 15:20:00,9.17,9.17,9.12,9.12,720361.1309099549,3.5063,3.5063,3.4872,3.4872,720361.1309
2010-06-22 15:25:00,9.12,9.13,9.1,9.1,561416.013304823,3.4872,3.491,3.4796,3.4796,561416.0133
2010-06-22 15:30:00,9.1,9.11,9.09,9.11,1247564.7422190544,3.4796,3.4834,3.4758,3.4834,1247564.7422
2010-06-22 15:35:00,9.11,9.12,9.1,9.12,366832.9769541459,3.4834,3.4872,3.4796,3.4872,366832.977
2010-06-22 15:40:00,9.12,9.12,9.1,9.12,314564.0294606795,3.4872,3.4872,3.4796,3.4872,314564.0295
2010-06-22 15:45:00,9.12,9.12,9.08,9.1,673794.2504157757,3.4872,3.4872,3.4719,3.4796,673794.2504
2010-06-22 15:50:00,9.1,9.1,9.07,9.08,734616.298408173,3.4796,3.4796,3.4681,3.4719,734616.2984
2010-06-22 15:55:00,9.08,9.09,9.06,9.08,1364694.7018294132,3.4719,3.4758,3.4643,3.4719,1364694.7018
2010-06-23 09:30:00,9.07,9.15,9.06,9.13,413399.857448325,3.4681,3.4987,3.4643,3.491,413399.8574
2010-06-23 09:35:00,9.13,9.15,9.1,9.12,341648.8477072939,3.491,3.4987,3.4796,3.4872,341648.8477
2010-06-23 09:40:00,9.11,9.12,9.07,9.08,612734.6162984081,3.4834,3.4872,3.4681,3.4719,612734.6163
2010-06-23 09:45:00,9.08,9.09,9.06,9.06,304347.82608695654,3.4719,3.4758,3.4643,3.4643,304347.8261
2010-06-23 09:50:00,9.07,9.07,9.05,9.07,347588.50083155144,3.4681,3.4681,3.4605,3.4681,347588.5008
2010-06-23 09:55:00,9.07,9.1,9.06,9.09,330007.1275837491,3.4681,3.4796,3.4643,3.4758,330007.1276
2010-06-23 10:00:00,9.08,9.08,9.0,9.02,959847.9448800192,3.4719,3.4719,3.4413,3.449,959847.9449
2010-06-23 10:05:00,9.02,9.03,8.97,8.99,480161.5585649798,3.449,3.4528,3.4299,3.4375,480161.5586
2010-06-23 10:10:00,8.99,9.01,8.97,8.99,549299.1209313376,3.4375,3.4452,3.4299,3.4375,549299.1209
2010-06-23 10:15:00,8.99,8.99,8.98,8.99,424328.8191969589,3.4375,3.4375,3.4337,3.4375,424328.8192
2010-06-23 10:20:00,8.99,9.02,8.99,9.0,694464.243288192,3.4375,3.449,3.4375,3.4413,694464.2433
2010-06-23 10:25:00,9.0,9.0,8.96,8.97,274649.5604656688,3.4413,3.4413,3.426,3.4299,274649.5605
2010-06-23 10:30:00,8.97,8.99,8.96,8.99,317890.2352102637,3.4299,3.4375,3.426,3.4375,317890.2352
2010-06-23 10:35:00,8.99,8.99,8.98,8.99,175100.97410311238,3.4375,3.4375,3.4337,3.4375,175100.9741
2010-06-23 10:40:00,8.99,8.99,8.97,8.98,244238.5364694702,3.4375,3.4375,3.4299,3.4337,244238.5365
2010-06-23 10:45:00,8.98,9.01,8.97,9.01,284390.5915894512,3.4337,3.4452,3.4299,3.4452,284390.5916
2010-06-23 10:50:00,9.02,9.05,9.01,9.04,484675.6949394156,3.449,3.4605,3.4452,3.4566,484675.6949
2010-06-23 10:55:00,9.04,9.05,9.04,9.04,268472.321216441,3.4566,3.4605,3.4566,3.4566,268472.3212
2010-06-23 11:00:00,9.04,9.04,9.02,9.02,136374.4357329532,3.4566,3.4566,3.449,3.449,136374.4357
2010-06-23 11:05:00,9.02,9.03,9.02,9.03,128296.50748396294,3.449,3.4528,3.449,3.4528,128296.5075
2010-06-23 11:10:00,9.03,9.03,9.0,9.02,147303.39748158708,3.4528,3.4528,3.4413,3.449,147303.3975
2010-06-23 11:15:00,9.02,9.03,9.01,9.03,153005.46448087433,3.449,3.4528,3.4452,3.4528,153005.4645
2010-06-23 11:20:00,9.02,9.05,9.02,9.05,101211.68923734856,3.449,3.4605,3.449,3.4605,101211.6892
2010-06-23 11:25:00,9.05,9.05,9.04,9.05,42765.50249465431,3.4605,3.4605,3.4566,3.4605,42765.5025
2010-06-23 11:30:00,9.04,9.05,9.02,9.03,165359.94297933002,3.4566,3.4605,3.449,3.4528,165359.943
2010-06-23 11:35:00,9.03,9.03,9.01,9.02,80304.11023996198,3.4528,3.4528,3.4452,3.449,80304.1102
2010-06-23 11:40:00,9.02,9.02,9.01,9.01,60346.87574245664,3.449,3.449,3.4452,3.4452,60346.8757
2010-06-23 11:45:00,9.01,9.01,9.0,9.0,96459.96673794252,3.4452,3.4452,3.4413,3.4413,96459.9667
2010-06-23 11:50:00,9.0,9.01,8.99,9.0,73176.52649085294,3.4413,3.4452,3.4375,3.4413,73176.5265
2010-06-23 11:55:00,9.0,9.02,8.99,9.01,97410.31123782371,3.4413,3.449,3.4375,3.4452,97410.3112
2010-06-23 12:00:00,9.01,9.02,9.01,9.01,59634.11736754574,3.4452,3.449,3.4452,3.4452,59634.1174
2010-06-23 12:05:00,9.02,9.02,9.01,9.01,63673.08149204087,3.449,3.449,3.4452,3.4452,63673.0815
2010-06-23 12:10:00,9.01,9.02,9.01,9.01,181278.21335234024,3.4452,3.449,3.4452,3.4452,181278.2134
2010-06-23 12:15:00,9.01,9.02,9.0,9.02,69850.3207412687,3.4452,3.449,3.4413,3.449,69850.3207
2010-06-23 12:20:00,9.02,9.02,9.01,9.01,78641.00736516988,3.449,3.449,3.4452,3.4452,78641.0074
2010-06-23 12:25:00,9.01,9.02,9.01,9.02,78403.42124019958,3.4452,3.449,3.4452,3.449,78403.4212
2010-06-23 12:30:00,9.02,9.02,9.01,9.01,115229.27061059634,3.449,3.449,3.4452,3.4452,115229.2706
2010-06-23 12:35:00,9.01,9.02,9.0,9.0,349726.77595628414,3.4452,3.449,3.4413,3.4413,349726.776
2010-06-23 12:40:00,9.0,9.0,8.99,8.99,70325.49299120932,3.4413,3.4413,3.4375,3.4375,70325.493
2010-06-23 12:45:00,8.99,9.0,8.99,8.99,264908.52934188646,3.4375,3.4413,3.4375,3.4375,264908.5293
2010-06-23 12:50:00,9.0,9.02,8.99,8.99,684485.6260394393,3.4413,3.449,3.4375,3.4375,684485.626
2010-06-23 12:55:00,8.99,8.99,8.98,8.98,306961.27346162987,3.4375,3.4375,3.4337,3.4337,306961.2735
2010-06-23 13:00:00,8.98,8.99,8.98,8.99,357091.9458303635,3.4337,3.4375,3.4337,3.4375,357091.9458
2010-06-23 13:05:00,8.99,8.99,8.97,8.98,502019.4820622476,3.4375,3.4375,3.4299,3.4337,502019.4821
2010-06-23 13:10:00,8.98,8.99,8.98,8.98,287004.0389641245,3.4337,3.4375,3.4337,3.4337,287004.039
2010-06-23 13:15:00,8.98,8.98,8.97,8.98,247327.1560940841,3.4337,3.4337,3.4299,3.4337,247327.1561
2010-06-23 13:20:00,8.98,8.98,8.97,8.97,87906.86623901164,3.4337,3.4337,3.4299,3.4299,87906.8662
2010-06-23 13:25:00,8.97,8.98,8.97,8.98,92421.00261344736,3.4299,3.4337,3.4299,3.4337,92421.0026
2010-06-23 13:30:00,8.98,8.99,8.98,8.98,154430.98123069614,3.4337,3.4375,3.4337,3.4337,154430.9812
2010-06-23 13:35:00,8.99,8.99,8.99,8.99,106200.99786172489,3.4375,3.4375,3.4375,3.4375,106200.9979
2010-06-23 13:40:00,8.99,8.99,8.98,8.98,219054.4072226182,3.4375,3.4375,3.4337,3.4337,219054.4072
2010-06-23 13:45:00,8.98,8.99,8.97,8.98,511047.7548111191,3.4337,3.4375,3.4299,3.4337,511047.7548
2010-06-23 13:50:00,8.98,8.98,8.97,8.97,398431.931575196,3.4337,3.4337,3.4299,3.4299,398431.9316
2010-06-23 13:55:00,8.97,8.98,8.97,8.97,183654.07460204329,3.4299,3.4337,3.4299,3.4299,183654.0746
2010-06-23 14:00:00,8.97,8.98,8.97,8.98,428605.3694464244,3.4299,3.4337,3.4299,3.4337,428605.3694
2010-06-23 14:05:00,8.98,8.98,8.98,8.98,111665.4787360418,3.4337,3.4337,3.4337,3.4337,111665.4787
2010-06-23 14:10:00,8.98,8.98,8.95,8.96,325492.9912093134,3.4337,3.4337,3.4222,3.426,325492.9912
2010-06-23 14:15:00,8.96,8.97,8.91,8.95,1125445.4739843193,3.426,3.4299,3.4069,3.4222,1125445.474
2010-06-23 14:20:00,8.95,8.95,8.92,8.94,532905.6783083868,3.4222,3.4222,3.4108,3.4184,532905.6783
2010-06-23 14:25:00,8.94,8.99,8.93,8.99,516274.64956046565,3.4184,3.4375,3.4146,3.4375,516274.6496
2010-06-23 14:30:00,8.99,9.05,8.99,9.03,553813.2573057733,3.4375,3.4605,3.4375,3.4528,553813.2573
2010-06-23 14:35:00,9.03,9.05,9.02,9.02,537182.2285578522,3.4528,3.4605,3.449,3.449,537182.2286
2010-06-23 14:40:00,9.02,9.03,9.0,9.0,379425.0415775719,3.449,3.4528,3.4413,3.4413,379425.0416
2010-06-23 14:45:00,9.0,9.01,8.98,8.99,316227.13233547163,3.4413,3.4452,3.4337,3.4375,316227.1323
2010-06-23 14:50:00,8.99,9.01,8.97,9.0,418389.1660727013,3.4375,3.4452,3.4299,3.4413,418389.1661
2010-06-23 14:55:00,9.0,9.01,8.98,8.99,271560.9408410549,3.4413,3.4452,3.4337,3.4375,271560.9408
2010-06-23 15:00:00,8.99,9.01,8.99,8.99,528866.7141838917,3.4375,3.4452,3.4375,3.4375,528866.7142
2010-06-23 15:05:00,8.99,8.99,8.95,8.96,358042.2903302447,3.4375,3.4375,3.4222,3.426,358042.2903
2010-06-23 15:10:00,8.97,8.99,8.96,8.97,339035.4003326206,3.4299,3.4375,3.426,3.4299,339035.4003
2010-06-23 15:15:00,8.97,8.98,8.95,8.97,318602.9935851746,3.4299,3.4337,3.4222,3.4299,318602.9936
2010-06-23 15:20:00,8.97,8.99,8.96,8.99,446424.32881919696,3.4299,3.4375,3.426,3.4375,446424.3288
2010-06-23 15:25:00,8.99,9.01,8.98,9.0,274411.9743406985,3.4375,3.4452,3.4337,3.4413,274411.9743
2010-06-23 15:30:00,9.0,9.0,8.96,8.98,340460.9170824424,3.4413,3.4413,3.426,3.4337,340460.9171
2010-06-23 15:35:00,8.98,8.99,8.95,8.99,686861.4872891423,3.4337,3.4375,3.4222,3.4375,686861.4873
2010-06-23 15:40:00,8.98,9.01,8.97,9.0,648847.707293894,3.4337,3.4452,3.4299,3.4413,648847.7073
2010-06-23 15:45:00,9.0,9.01,8.98,9.0,1090995.4858636255,3.4413,3.4452,3.4337,3.4413,1090995.4859
2010-06-23 15:50:00,9.0,9.01,8.98,8.99,421002.61344737466,3.4413,3.4452,3.4337,3.4375,421002.6134
2010-06-23 15:55:00,8.99,8.99,8.97,8.98,1065573.7704918033,3.4375,3.4375,3.4299,3.4337,1065573.7705
2010-06-24 09:30:00,8.93,8.99,8.91,8.94,349489.18983131385,3.4146,3.4375,3.4069,3.4184,349489.1898
2010-06-24 09:35:00,8.94,8.96,8.89,8.91,371109.5272036113,3.4184,3.426,3.3993,3.4069,371109.5272
2010-06-24 09:40:00,8.91,8.91,8.87,8.88,501306.7236873367,3.4069,3.4069,3.3916,3.3955,501306.7237
2010-06-24 09:45:00,8.88,8.89,8.87,8.87,636968.401045379,3.3955,3.3993,3.3916,3.3916,636968.401
2010-06-24 09:50:00,8.87,8.88,8.83,8.83,681159.4202898551,3.3916,3.3955,3.3763,3.3763,681159.4203
2010-06-24 09:55:00,8.83,8.84,8.79,8.8,714183.891660727,3.3763,3.3802,3.361,3.3649,714183.8917
2010-06-24 10:00:00,8.8,8.83,8.8,8.81,771917.3200285104,3.3649,3.3763,3.3649,3.3687,771917.32
2010-06-24 10:05:00,8.81,8.85,8.8,8.83,666191.494416726,3.3687,3.384,3.3649,3.3763,666191.4944
2010-06-24 10:10:00,8.83,8.83,8.78,8.8,669042.5279163697,3.3763,3.3763,3.3572,3.3649,669042.5279
2010-06-24 10:15:00,8.8,8.8,8.78,8.78,998099.3110002376,3.3649,3.3649,3.3572,3.3572,998099.311
2010-06-24 10:20:00,8.78,8.8,8.78,8.78,882394.8681397006,3.3572,3.3649,3.3572,3.3572,882394.8681
2010-06-24 10:25:00,8.78,8.81,8.78,8.78,530767.4031836541,3.3572,3.3687,3.3572,3.3572,530767.4032
2010-06-24 10:30:00,8.78,8.78,8.75,8.75,321929.19933475886,3.3572,3.3572,3.3457,3.3457,321929.1993
2010-06-24 10:35:00,8.76,8.78,8.75,8.78,289379.9002138275,3.3496,3.3572,3.3457,3.3572,289379.9002
2010-06-24 10:40:00,8.78,8.78,8.75,8.75,288429.5557139463,3.3572,3.3572,3.3457,3.3457,288429.5557
2010-06-24 10:45:00,8.75,8.78,8.75,8.78,339035.4003326206,3.3457,3.3572,3.3457,3.3572,339035.4003
2010-06-24 10:50:00,8.78,8.79,8.75,8.75,1361130.9099548587,3.3572,3.361,3.3457,3.3457,1361130.91
2010-06-24 10:55:00,8.74,8.75,8.73,8.73,798289.3799002138,3.3419,3.3457,3.3381,3.3381,798289.3799
2010-06-24 11:00:00,8.73,8.73,8.71,8.73,1075314.8016155856,3.3381,3.3381,3.3305,3.3381,1075314.8016
2010-06-24 11:05:00,8.73,8.73,8.68,8.68,1028510.3349964364,3.3381,3.3381,3.319,3.319,1028510.335
2010-06-24 11:10:00,8.68,8.71,8.67,8.7,1128296.507483963,3.319,3.3305,3.3152,3.3266,1128296.5075
2010-06-24 11:15:00,8.7,8.71,8.7,8.71,351627.46495604655,3.3266,3.3305,3.3266,3.3305,351627.465
2010-06-24 11:20:00,8.71,8.74,8.7,8.74,276550.2494654312,3.3305,3.3419,3.3266,3.3419,276550.2495
2010-06-24 11:25:00,8.74,8.75,8.69,8.73,1013304.8229983367,3.3419,3.3457,3.3228,3.3381,1013304.823
2010-06-24 11:30:00,8.73,8.75,8.73,8.75,227845.09384651936,3.3381,3.3457,3.3381,3.3457,227845.0938
2010-06-24 11:35:00,8.75,8.78,8.75,8.78,441435.0201948207,3.3457,3.3572,3.3457,3.3572,441435.0202
2010-06-24 11:40:00,8.78,8.81,8.77,8.79,332382.9888334521,3.3572,3.3687,3.3534,3.361,332382.9888
2010-06-24 11:45:00,8.8,8.81,8.79,8.79,419577.0966975529,3.3649,3.3687,3.361,3.361,419577.0967
2010-06-24 11:50:00,8.79,8.79,8.77,8.78,277738.18009028275,3.361,3.361,3.3534,3.3572,277738.1801
2010-06-24 11:55:00,8.78,8.79,8.77,8.78,143977.19173200286,3.3572,3.361,3.3534,3.3572,143977.1917
2010-06-24 12:00:00,8.79,8.83,8.78,8.82,366595.3908291756,3.361,3.3763,3.3572,3.3725,366595.3908
2010-06-24 12:05:00,8.82,8.83,8.82,8.82,226181.99097172727,3.3725,3.3763,3.3725,3.3725,226181.991
2010-06-24 12:10:00,8.82,8.83,8.81,8.81,105250.65336184368,3.3725,3.3763,3.3687,3.3687,105250.6534
2010-06-24 12:15:00,8.81,8.81,8.8,8.81,104775.48111190306,3.3687,3.3687,3.3649,3.3687,104775.4811
2010-06-24 12:20:00,8.81,8.82,8.81,8.81,109527.2036113091,3.3687,3.3725,3.3687,3.3687,109527.2036
2010-06-24 12:25:00,8.81,8.81,8.8,8.8,135186.5051081017,3.3687,3.3687,3.3649,3.3649,135186.5051
2010-06-24 12:30:00,8.8,8.8,8.79,8.79,89094.79686386316,3.3649,3.3649,3.361,3.361,89094.7969
2010-06-24 12:35:00,8.79,8.79,8.77,8.78,117129.95961035875,3.361,3.361,3.3534,3.3572,117129.9596
2010-06-24 12:40:00,8.78,8.79,8.77,8.77,74602.04324067474,3.3572,3.361,3.3534,3.3534,74602.0432
2010-06-24 12:45:00,8.77,8.79,8.76,8.79,326443.3357091946,3.3534,3.361,3.3496,3.361,326443.3357
2010-06-24 12:50:00,8.8,8.81,8.79,8.81,124970.30173437872,3.3649,3.3687,3.361,3.3687,124970.3017
2010-06-24 12:55:00,8.81,8.81,8.8,8.81,124495.1294844381,3.3687,3.3687,3.3649,3.3687,124495.1295
2010-06-24 13:00:00,8.81,8.83,8.8,8.83,491328.106438584,3.3687,3.3763,3.3649,3.3763,491328.1064
2010-06-24 13:05:00,8.83,8.84,8.83,8.84,342836.7783321454,3.3763,3.3802,3.3763,3.3802,342836.7783
2010-06-24 13:10:00,8.84,8.86,8.84,8.86,165597.5291043003,3.3802,3.3878,3.3802,3.3878,165597.5291
2010-06-24 13:15:00,8.86,8.86,8.85,8.86,265383.70159182703,3.3878,3.3878,3.384,3.3878,265383.7016
2010-06-24 13:20:00,8.86,8.86,8.83,8.84,755048.705155619,3.3878,3.3878,3.3763,3.3802,755048.7052
2010-06-24 13:25:00,8.84,8.84,8.82,8.82,414587.7880731765,3.3802,3.3802,3.3725,3.3725,414587.7881
2010-06-24 13:30:00,8.82,8.84,8.81,8.84,276312.6633404609,3.3725,3.3802,3.3687,3.3802,276312.6633
2010-06-24 13:35:00,8.84,8.86,8.84,8.86,419339.5105725826,3.3802,3.3878,3.3802,3.3878,419339.5106
2010-06-24 13:40:00,8.86,8.87,8.86,8.86,452601.5680684248,3.3878,3.3916,3.3878,3.3878,452601.5681
2010-06-24 13:45:00,8.86,8.86,8.85,8.86,239249.22784509385,3.3878,3.3878,3.384,3.3878,239249.2278
2010-06-24 13:50:00,8.86,8.89,8.86,8.88,315276.7878355904,3.3878,3.3993,3.3878,3.3955,315276.7878
2010-06-24 13:55:00,8.88,8.9,8.88,8.9,266571.6322166785,3.3955,3.4031,3.3955,3.4031,266571.6322
2010-06-24 14:00:00,8.9,8.9,8.87,8.87,228795.43834640057,3.4031,3.4031,3.3916,3.3916,228795.4383
2010-06-24 14:05:00,8.87,8.88,8.86,8.87,243050.6058446187,3.3916,3.3955,3.3878,3.3916,243050.6058
2010-06-24 14:10:00,8.87,8.88,8.86,8.88,283677.83321454027,3.3916,3.3955,3.3878,3.3955,283677.8332
2010-06-24 14:15:00,8.88,8.89,8.88,8.88,169398.90710382513,3.3955,3.3993,3.3955,3.3955,169398.9071
2010-06-24 14:20:00,8.89,8.89,8.86,8.86,245188.8809693514,3.3993,3.3993,3.3878,3.3878,245188.881
2010-06-24 14:25:00,8.86,8.87,8.86,8.86,184842.00522689475,3.3878,3.3916,3.3878,3.3878,184842.0052
2010-06-24 14:30:00,8.86,8.86,8.83,8.83,260156.8068424804,3.3878,3.3878,3.3763,3.3763,260156.8068
2010-06-24 14:35:00,8.83,8.84,8.82,8.83,262532.6680921834,3.3763,3.3802,3.3725,3.3763,262532.6681
2010-06-24 14:40:00,8.83,8.85,8.83,8.84,311000.237586125,3.3763,3.384,3.3763,3.3802,311000.2376
2010-06-24 14:45:00,8.84,8.85,8.83,8.84,303872.6538370159,3.3802,3.384,3.3763,3.3802,303872.6538
2010-06-24 14:50:00,8.84,8.84,8.81,8.82,196483.72535043955,3.3802,3.3802,3.3687,3.3725,196483.7254
2010-06-24 14:55:00,8.82,8.83,8.81,8.82,245188.8809693514,3.3725,3.3763,3.3687,3.3725,245188.881
2010-06-24 15:00:00,8.81,8.82,8.81,8.81,341886.4338322642,3.3687,3.3725,3.3687,3.3687,341886.4338
2010-06-24 15:05:00,8.81,8.83,8.8,8.8,196721.31147540984,3.3687,3.3763,3.3649,3.3649,196721.3115
2010-06-24 15:10:00,8.8,8.81,8.77,8.78,1007127.5837491092,3.3649,3.3687,3.3534,3.3572,1007127.5837
2010-06-24 15:15:00,8.78,8.79,8.75,8.75,694464.243288192,3.3572,3.361,3.3457,3.3457,694464.2433
2010-06-24 15:20:00,8.76,8.77,8.75,8.76,532905.6783083868,3.3496,3.3534,3.3457,3.3496,532905.6783
2010-06-24 15:25:00,8.76,8.8,8.76,8.79,355428.8429555714,3.3496,3.3649,3.3496,3.361,355428.843
2010-06-24 15:30:00,8.78,8.81,8.78,8.81,1393442.6229508198,3.3572,3.3687,3.3572,3.3687,1393442.623
2010-06-24 15:35:00,8.81,8.82,8.8,8.81,543359.4678070801,3.3687,3.3725,3.3649,3.3687,543359.4678
2010-06-24 15:40:00,8.81,8.82,8.8,8.81,713946.3055357568,3.3687,3.3725,3.3649,3.3687,713946.3055
2010-06-24 15:45:00,8.81,8.82,8.79,8.8,799002.1382751247,3.3687,3.3725,3.361,3.3649,799002.1383
2010-06-24 15:50:00,8.8,8.81,8.78,8.8,655737.7049180327,3.3649,3.3687,3.3572,3.3649,655737.7049
2010-06-24 15:55:00,8.8,8.8,8.77,8.78,1985032.074126871,3.3649,3.3649,3.3534,3.3572,1985032.0741
2010-06-25 09:30:00,8.8,8.84,8.79,8.83,718460.4419101925,3.3649,3.3802,3.361,3.3763,718460.4419
2010-06-25 09:35:00,8.84,8.84,8.81,8.82,545022.5706818722,3.3802,3.3802,3.3687,3.3725,545022.5707
2010-06-25 09:40:00,8.82,8.83,8.77,8.78,573295.3195533381,3.3725,3.3763,3.3534,3.3572,573295.3196
2010-06-25 09:45:00,8.77,8.79,8.75,8.76,374910.90520313615,3.3534,3.361,3.3457,3.3496,374910.9052
2010-06-25 09:50:00,8.76,8.76,8.73,8.76,293418.86433832266,3.3496,3.3496,3.3381,3.3496,293418.8643
2010-06-25 09:55:00,8.76,8.79,8.75,8.78,389641.24495129485,3.3496,3.361,3.3457,3.3572,389641.245
2010-06-25 10:00:00,8.78,8.78,8.75,8.75,625089.0947968639,3.3572,3.3572,3.3457,3.3457,625089.0948
2010-06-25 10:05:00,8.75,8.76,8.75,8.75,321691.6132097886,3.3457,3.3496,3.3457,3.3457,321691.6132
2010-06-25 10:10:00,8.75,8.76,8.74,8.76,667854.5972915182,3.3457,3.3496,3.3419,3.3496,667854.5973
2010-06-25 10:15:00,8.76,8.76,8.74,8.75,813970.0641482538,3.3496,3.3496,3.3419,3.3457,813970.0641
2010-06-25 10:20:00,8.75,8.75,8.73,8.74,494416.72606319794,3.3457,3.3457,3.3381,3.3419,494416.7261
2010-06-25 10:25:00,8.74,8.76,8.74,8.76,751009.7410311238,3.3419,3.3496,3.3419,3.3496,751009.741
2010-06-25 10:30:00,8.76,8.76,8.74,8.75,955096.222380613,3.3496,3.3496,3.3419,3.3457,955096.2224
2010-06-25 10:35:00,8.75,8.75,8.7,8.7,840579.7101449276,3.3457,3.3457,3.3266,3.3266,840579.7101
2010-06-25 10:40:00,8.7,8.71,8.7,8.71,543834.6400570207,3.3266,3.3305,3.3266,3.3305,543834.6401
2010-06-25 10:45:00,8.71,8.72,8.71,8.72,149204.08648134948,3.3305,3.3343,3.3305,3.3343,149204.0865
2010-06-25 10:50:00,8.71,8.73,8.65,8.66,544072.2261819909,3.3305,3.3381,3.3075,3.3113,544072.2262
2010-06-25 10:55:00,8.66,8.67,8.65,8.66,408410.5488239487,3.3113,3.3152,3.3075,3.3113,408410.5488
2010-06-25 11:00:00,8.66,8.67,8.65,8.67,394868.1397006415,3.3113,3.3152,3.3075,3.3152,394868.1397
2010-06-25 11:05:00,8.67,8.73,8.67,8.73,1455690.1876930387,3.3152,3.3381,3.3152,3.3381,1455690.1877
2010-06-25 11:10:00,8.73,8.73,8.7,8.7,463530.5298170587,3.3381,3.3381,3.3266,3.3266,463530.5298
2010-06-25 11:15:00,8.7,8.7,8.69,8.7,105963.41173675456,3.3266,3.3266,3.3228,3.3266,105963.4117
2010-06-25 11:20:00,8.7,8.7,8.67,8.69,258256.117842718,3.3266,3.3266,3.3152,3.3228,258256.1178
2010-06-25 11:25:00,8.69,8.72,8.69,8.71,241625.0890947969,3.3228,3.3343,3.3228,3.3305,241625.0891
2010-06-25 11:30:00,8.71,8.73,8.71,8.73,164884.77072938942,3.3305,3.3381,3.3305,3.3381,164884.7707
2010-06-25 11:35:00,8.72,8.73,8.71,8.71,139938.22760750772,3.3343,3.3381,3.3305,3.3305,139938.2276
2010-06-25 11:40:00,8.71,8.71,8.69,8.71,176288.9047279639,3.3305,3.3305,3.3228,3.3305,176288.9047
2010-06-25 11:45:00,8.7,8.72,8.69,8.72,241387.50296982657,3.3266,3.3343,3.3228,3.3343,241387.503
2010-06-25 11:50:00,8.72,8.73,8.72,8.72,349726.77595628414,3.3343,3.3381,3.3343,3.3343,349726.776
2010-06-25 11:55:00,8.72,8.73,8.72,8.73,196721.31147540984,3.3343,3.3381,3.3343,3.3381,196721.3115
2010-06-25 12:00:00,8.73,8.73,8.72,8.73,577334.2836778333,3.3381,3.3381,3.3343,3.3381,577334.2837
2010-06-25 12:05:00,8.73,8.75,8.73,8.75,203136.136849608,3.3381,3.3457,3.3381,3.3457,203136.1368
2010-06-25 12:10:00,8.75,8.75,8.73,8.74,172725.11285340937,3.3457,3.3457,3.3381,3.3419,172725.1129
2010-06-25 12:15:00,8.73,8.74,8.72,8.74,276787.83559040155,3.3381,3.3419,3.3343,3.3419,276787.8356
2010-06-25 12:20:00,8.74,8.76,8.74,8.76,148491.3281064386,3.3419,3.3496,3.3419,3.3496,148491.3281
2010-06-25 12:25:00,8.76,8.77,8.75,8.77,209313.37609883584,3.3496,3.3534,3.3457,3.3534,209313.3761
2010-06-25 12:30:00,8.77,8.79,8.77,8.79,156331.67023045855,3.3534,3.361,3.3534,3.361,156331.6702
2010-06-25 12:35:00,8.79,8.8,8.78,8.8,457353.2905678309,3.361,3.3649,3.3572,3.3649,457353.2906
2010-06-25 12:40:00,8.8,8.81,8.8,8.81,421240.199572345,3.3649,3.3687,3.3649,3.3687,421240.1996
2010-06-25 12:45:00,8.81,8.81,8.81,8.81,49893.08624376336,3.3687,3.3687,3.3687,3.3687,49893.0862
2010-06-25 12:50:00,8.81,8.82,8.79,8.79,591114.2789261107,3.3687,3.3725,3.361,3.361,591114.2789
2010-06-25 12:55:00,8.79,8.8,8.79,8.79,132097.88548348777,3.361,3.3649,3.361,3.361,132097.8855
2010-06-25 13:00:00,8.8,8.81,8.79,8.81,112853.40936089332,3.3649,3.3687,3.361,3.3687,112853.4094
2010-06-25 13:05:00,8.81,8.82,8.8,8.82,278688.524590164,3.3687,3.3725,3.3649,3.3725,278688.5246
2010-06-25 13:10:00,8.82,8.82,8.78,8.78,327393.6802090758,3.3725,3.3725,3.3572,3.3572,327393.6802
2010-06-25 13:15:00,8.78,8.81,8.78,8.8,348776.43145640293,3.3572,3.3687,3.3572,3.3649,348776.4315
2010-06-25 13:20:00,8.8,8.81,8.8,8.8,36825.84937039677,3.3649,3.3687,3.3649,3.3649,36825.8494
2010-06-25 13:25:00,8.8,8.82,8.8,8.82,169636.49322879544,3.3649,3.3725,3.3649,3.3725,169636.4932
2010-06-25 13:30:00,8.82,8.85,8.82,8.85,257068.18721786648,3.3725,3.384,3.3725,3.384,257068.1872
2010-06-25 13:35:00,8.85,8.86,8.84,8.85,176288.9047279639,3.384,3.3878,3.3802,3.384,176288.9047
2010-06-25 13:40:00,8.85,8.86,8.85,8.86,206462.3425991922,3.384,3.3878,3.384,3.3878,206462.3426
2010-06-25 13:45:00,8.86,8.86,8.85,8.86,156806.84248039915,3.3878,3.3878,3.384,3.3878,156806.8425
2010-06-25 13:50:00,8.86,8.87,8.85,8.86,334996.43620812544,3.3878,3.3916,3.384,3.3878,334996.4362
2010-06-25 13:55:00,8.86,8.87,8.86,8.86,194820.62247564743,3.3878,3.3916,3.3878,3.3878,194820.6225
2010-06-25 14:00:00,8.86,8.89,8.86,8.88,464243.2881919696,3.3878,3.3993,3.3878,3.3955,464243.2882
2010-06-25 14:05:00,8.88,8.88,8.85,8.85,180565.45497742933,3.3955,3.3955,3.384,3.384,180565.455
2010-06-25 14:10:00,8.85,8.86,8.85,8.85,114991.68448562604,3.384,3.3878,3.384,3.384,114991.6845
2010-06-25 14:15:00,8.86,8.86,8.84,8.85,107151.34236160608,3.3878,3.3878,3.3802,3.384,107151.3424
2010-06-25 14:20:00,8.85,8.85,8.83,8.83,181515.79947731053,3.384,3.384,3.3763,3.3763,181515.7995
2010-06-25 14:25:00,8.83,8.84,8.82,8.83,335946.78070800664,3.3763,3.3802,3.3725,3.3763,335946.7807
2010-06-25 14:30:00,8.83,8.83,8.81,8.82,222380.6129722024,3.3763,3.3763,3.3687,3.3725,222380.613
2010-06-25 14:35:00,8.82,8.83,8.81,8.82,237348.53884533144,3.3725,3.3763,3.3687,3.3725,237348.5388
2010-06-25 14:40:00,8.81,8.84,8.81,8.83,262295.08196721313,3.3687,3.3802,3.3687,3.3763,262295.082
2010-06-25 14:45:00,8.83,8.85,8.83,8.84,360418.1515799477,3.3763,3.384,3.3763,3.3802,360418.1516
2010-06-25 14:50:00,8.84,8.86,8.84,8.85,283440.24708957,3.3802,3.3878,3.3802,3.384,283440.2471
2010-06-25 14:55:00,8.85,8.86,8.83,8.85,228795.43834640057,3.384,3.3878,3.3763,3.384,228795.4383
2010-06-25 15:00:00,8.84,8.85,8.83,8.83,430981.23069612734,3.3802,3.384,3.3763,3.3763,430981.2307
2010-06-25 15:05:00,8.83,8.84,8.83,8.84,285578.5222143027,3.3763,3.3802,3.3763,3.3802,285578.5222
2010-06-25 15:10:00,8.84,8.86,8.83,8.84,305298.17058683775,3.3802,3.3878,3.3763,3.3802,305298.1706
2010-06-25 15:15:00,8.84,8.84,8.82,8.82,436920.8838203849,3.3802,3.3802,3.3725,3.3725,436920.8838
2010-06-25 15:20:00,8.83,8.83,8.81,8.81,379900.21382751246,3.3763,3.3763,3.3687,3.3687,379900.2138
2010-06-25 15:25:00,8.81,8.81,8.79,8.79,375861.24970301735,3.3687,3.3687,3.361,3.361,375861.2497
2010-06-25 15:30:00,8.8,8.84,8.78,8.84,741506.2960323117,3.3649,3.3802,3.3572,3.3802,741506.296
2010-06-25 15:35:00,8.84,8.84,8.81,8.83,483012.5920646234,3.3802,3.3802,3.3687,3.3763,483012.5921
2010-06-25 15:40:00,8.83,8.84,8.81,8.81,766215.2530292231,3.3763,3.3802,3.3687,3.3687,766215.253
2010-06-25 15:45:00,8.81,8.81,8.79,8.79,619387.0277975766,3.3687,3.3687,3.361,3.361,619387.0278
2010-06-25 15:50:00,8.79,8.8,8.78,8.8,909954.8586362556,3.361,3.3649,3.3572,3.3649,909954.8586
2010-06-25 15:55:00,8.8,8.83,8.8,8.82,988358.2798764552,3.3649,3.3763,3.3649,3.3725,988358.2799
2010-06-28 09:30:00,8.78,8.83,8.75,8.75,472083.6303159896,3.3572,3.3763,3.3457,3.3457,472083.6303
2010-06-28 09:35:00,8.75,8.77,8.72,8.73,452601.5680684248,3.3457,3.3534,3.3343,3.3381,452601.5681
2010-06-28 09:40:00,8.73,8.73,8.7,8.72,500118.7930624852,3.3381,3.3381,3.3266,3.3343,500118.7931
2010-06-28 09:45:00,8.71,8.72,8.66,8.66,546210.5013067237,3.3305,3.3343,3.3113,3.3113,546210.5013
2010-06-28 09:50:00,8.66,8.68,8.65,8.65,515324.3050605845,3.3113,3.319,3.3075,3.3075,515324.3051
2010-06-28 09:55:00,8.65,8.67,8.65,8.66,393917.7952007603,3.3075,3.3152,3.3075,3.3113,393917.7952
2010-06-28 10:00:00,8.65,8.69,8.65,8.69,1213589.926348301,3.3075,3.3228,3.3075,3.3228,1213589.9263
2010-06-28 10:05:00,8.69,8.7,8.62,8.62,846519.3632691851,3.3228,3.3266,3.296,3.296,846519.3633
2010-06-28 10:10:00,8.62,8.62,8.6,8.62,564979.8051793776,3.296,3.296,3.2884,3.296,564979.8052
2010-06-28 10:15:00,8.62,8.63,8.61,8.62,465906.3910667617,3.296,3.2999,3.2922,3.296,465906.3911
2010-06-28 10:20:00,8.62,8.68,8.62,8.68,562128.7716797339,3.296,3.319,3.296,3.319,562128.7717
2010-06-28 10:25:00,8.68,8.73,8.68,8.73,688762.1762889047,3.319,3.3381,3.319,3.3381,688762.1763
2010-06-28 10:30:00,8.73,8.73,8.69,8.7,470658.11356616777,3.3381,3.3381,3.3228,3.3266,470658.1136
2010-06-28 10:35:00,8.7,8.7,8.67,8.68,460204.32406747446,3.3266,3.3266,3.3152,3.319,460204.3241
2010-06-28 10:40:00,8.68,8.72,8.68,8.7,478736.041815158,3.319,3.3343,3.319,3.3266,478736.0418
2010-06-28 10:45:00,8.7,8.74,8.7,8.74,282014.73033974814,3.3266,3.3419,3.3266,3.3419,282014.7303
2010-06-28 10:50:00,8.74,8.75,8.73,8.75,205511.998099311,3.3419,3.3457,3.3381,3.3457,205511.9981
2010-06-28 10:55:00,8.75,8.78,8.75,8.77,515086.71893561416,3.3457,3.3572,3.3457,3.3534,515086.7189
2010-06-28 11:00:00,8.77,8.78,8.76,8.77,193632.6918507959,3.3534,3.3572,3.3496,3.3534,193632.6919
2010-06-28 11:05:00,8.77,8.79,8.77,8.78,235685.4359705393,3.3534,3.361,3.3534,3.3572,235685.436
2010-06-28 11:10:00,8.78,8.78,8.77,8.77,351627.46495604655,3.3572,3.3572,3.3534,3.3534,351627.465
2010-06-28 11:15:00,8.77,8.78,8.75,8.75,198622.00047517224,3.3534,3.3572,3.3457,3.3457,198622.0005
2010-06-28 11:20:00,8.75,8.75,8.73,8.73,306248.5150867189,3.3457,3.3457,3.3381,3.3381,306248.5151
2010-06-28 11:25:00,8.74,8.75,8.73,8.75,403658.8263245426,3.3419,3.3457,3.3381,3.3457,403658.8263
2010-06-28 11:30:00,8.75,8.76,8.75,8.75,267284.39059158944,3.3457,3.3496,3.3457,3.3457,267284.3906
2010-06-28 11:35:00,8.75,8.76,8.74,8.74,306486.10121168924,3.3457,3.3496,3.3419,3.3419,306486.1012
2010-06-28 11:40:00,8.73,8.75,8.73,8.75,206462.3425991922,3.3381,3.3457,3.3381,3.3457,206462.3426
2010-06-28 11:45:00,8.75,8.75,8.74,8.75,129959.61035875505,3.3457,3.3457,3.3419,3.3457,129959.6104
2010-06-28 11:50:00,8.75,8.75,8.73,8.73,259206.4623425992,3.3457,3.3457,3.3381,3.3381,259206.4623
2010-06-28 11:55:00,8.73,8.75,8.73,8.73,440722.2618199097,3.3381,3.3457,3.3381,3.3381,440722.2618
2010-06-28 12:00:00,8.73,8.74,8.72,8.73,497742.9318127821,3.3381,3.3419,3.3343,3.3381,497742.9318
2010-06-28 12:05:00,8.72,8.73,8.71,8.72,180090.28272748872,3.3343,3.3381,3.3305,3.3343,180090.2827
2010-06-28 12:10:00,8.72,8.72,8.71,8.71,186742.6942266572,3.3343,3.3343,3.3305,3.3305,186742.6942
2010-06-28 12:15:00,8.71,8.71,8.68,8.7,402470.8956996912,3.3305,3.3305,3.319,3.3266,402470.8957
2010-06-28 12:20:00,8.7,8.72,8.7,8.72,311000.237586125,3.3266,3.3343,3.3266,3.3343,311000.2376
2010-06-28 12:25:00,8.72,8.74,8.72,8.73,131860.29935851746,3.3343,3.3419,3.3343,3.3381,131860.2994
2010-06-28 12:30:00,8.74,8.74,8.72,8.72,2716559.75291043,3.3419,3.3419,3.3343,3.3343,2716559.7529
2010-06-28 12:35:00,8.73,8.73,8.71,8.71,348776.43145640293,3.3381,3.3381,3.3305,3.3305,348776.4315
2010-06-28 12:40:00,8.71,8.73,8.7,8.73,480874.31693989073,3.3305,3.3381,3.3266,3.3381,480874.3169
2010-06-28 12:45:00,8.73,8.74,8.73,8.74,425041.5775718698,3.3381,3.3419,3.3381,3.3419,425041.5776
2010-06-28 12:50:00,8.74,8.75,8.74,8.74,188880.96935138988,3.3419,3.3457,3.3419,3.3419,188880.9694
2010-06-28 12:55:00,8.74,8.75,8.74,8.75,357804.7042052744,3.3419,3.3457,3.3419,3.3457,357804.7042
2010-06-28 13:00:00,8.75,8.75,8.73,8.73,740555.9515324305,3.3457,3.3457,3.3381,3.3381,740555.9515
2010-06-28 13:05:00,8.73,8.74,8.73,8.73,406509.8598241863,3.3381,3.3419,3.3381,3.3381,406509.8598
2010-06-28 13:10:00,8.73,8.74,8.73,8.73,365645.0463292944,3.3381,3.3419,3.3381,3.3381,365645.0463
2010-06-28 13:15:00,8.73,8.73,8.73,8.73,425754.3359467808,3.3381,3.3381,3.3381,3.3381,425754.3359
2010-06-28 13:20:00,8.73,8.74,8.73,8.73,291043.0030886196,3.3381,3.3419,3.3381,3.3381,291043.0031
2010-06-28 13:25:00,8.73,8.75,8.73,8.74,179615.11047754812,3.3381,3.3457,3.3381,3.3419,179615.1105
2010-06-28 13:30:00,8.74,8.74,8.72,8.73,520076.0275599905,3.3419,3.3419,3.3343,3.3381,520076.0276
2010-06-28 13:35:00,8.73,8.74,8.72,8.74,312900.9265858874,3.3381,3.3419,3.3343,3.3419,312900.9266
2010-06-28 13:40:00,8.74,8.75,8.73,8.73,1304822.9983368972,3.3419,3.3457,3.3381,3.3381,1304822.9983
2010-06-28 13:45:00,8.73,8.75,8.73,8.75,198859.58660014256,3.3381,3.3457,3.3381,3.3457,198859.5866
2010-06-28 13:50:00,8.75,8.76,8.75,8.75,211926.8234735092,3.3457,3.3496,3.3457,3.3457,211926.8235
2010-06-28 13:55:00,8.76,8.76,8.75,8.76,110715.1342361606,3.3496,3.3496,3.3457,3.3496,110715.1342
2010-06-28 14:00:00,8.76,8.76,8.75,8.75,455690.1876930387,3.3496,3.3496,3.3457,3.3457,455690.1877
2010-06-28 14:05:00,8.76,8.76,8.75,8.76,248515.0867189356,3.3496,3.3496,3.3457,3.3496,248515.0867
2010-06-28 14:10:00,8.76,8.78,8.76,8.78,226657.16322166787,3.3496,3.3572,3.3496,3.3572,226657.1632
2010-06-28 14:15:00,8.78,8.78,8.76,8.76,330007.1275837491,3.3572,3.3572,3.3496,3.3496,330007.1276
2010-06-28 14:20:00,8.76,8.76,8.75,8.76,262057.4958422428,3.3496,3.3496,3.3457,3.3496,262057.4958
2010-06-28 14:25:00,8.75,8.76,8.75,8.75,691850.7959135186,3.3457,3.3496,3.3457,3.3457,691850.7959
2010-06-28 14:30:00,8.75,8.75,8.75,8.75,132573.05773342837,3.3457,3.3457,3.3457,3.3457,132573.0577
2010-06-28 14:35:00,8.75,8.77,8.75,8.76,568543.597053932,3.3457,3.3534,3.3457,3.3496,568543.5971
2010-06-28 14:40:00,8.76,8.78,8.76,8.77,276075.07721549063,3.3496,3.3572,3.3496,3.3534,276075.0772
2010-06-28 14:45:00,8.77,8.78,8.77,8.78,258731.2900926586,3.3534,3.3572,3.3534,3.3572,258731.2901
2010-06-28 14:50:00,8.78,8.78,8.75,8.76,337372.2974578285,3.3572,3.3572,3.3457,3.3496,337372.2975
2010-06-28 14:55:00,8.76,8.78,8.75,8.78,809218.3416488477,3.3496,3.3572,3.3457,3.3572,809218.3416
2010-06-28 15:00:00,8.78,8.79,8.77,8.79,601568.068424804,3.3572,3.361,3.3534,3.361,601568.0684
2010-06-28 15:05:00,8.79,8.8,8.76,8.76,663578.0470420527,3.361,3.3649,3.3496,3.3496,663578.047
2010-06-28 15:10:00,8.77,8.77,8.75,8.75,626752.197671656,3.3534,3.3534,3.3457,3.3457,626752.1977
2010-06-28 15:15:00,8.75,8.78,8.75,8.77,561653.5994297933,3.3457,3.3572,3.3457,3.3534,561653.5994
2010-06-28 15:20:00,8.77,8.77,8.75,8.75,703492.5160370634,3.3534,3.3534,3.3457,3.3457,703492.516
2010-06-28 15:25:00,8.75,8.76,8.73,8.75,831076.2651461154,3.3457,3.3496,3.3381,3.3457,831076.2651
2010-06-28 15:30:00,8.75,8.76,8.74,8.75,755761.4635305299,3.3457,3.3496,3.3419,3.3457,755761.4635
2010-06-28 15:35:00,8.75,8.76,8.75,8.75,470182.9413162272,3.3457,3.3496,3.3457,3.3457,470182.9413
2010-06-28 15:40:00,8.75,8.78,8.75,8.76,786647.6597766691,3.3457,3.3572,3.3457,3.3496,786647.6598
2010-06-28 15:45:00,8.76,8.77,8.75,8.76,802565.9301496793,3.3496,3.3534,3.3457,3.3496,802565.9301
2010-06-28 15:50:00,8.75,8.75,8.73,8.73,1176764.0769779044,3.3457,3.3457,3.3381,3.3381,1176764.077
2010-06-28 15:55:00,8.73,8.74,8.72,8.72,1785697.3152767878,3.3381,3.3419,3.3343,3.3343,1785697.3153
2010-06-29 09:30:00,8.53,8.54,8.42,8.45,1598241.8626752198,3.2616,3.2655,3.2196,3.231,1598241.8627
2010-06-29 09:35:00,8.45,8.46,8.35,8.38,1628890.472796389,3.231,3.2349,3.1928,3.2043,1628890.4728
2010-06-29 09:40:00,8.38,8.42,8.35,8.41,1392492.2784509384,3.2043,3.2196,3.1928,3.2157,1392492.2785
2010-06-29 09:45:00,8.41,8.42,8.38,8.39,1040152.055119981,3.2157,3.2196,3.2043,3.2081,1040152.0551
2010-06-29 09:50:00,8.38,8.39,8.36,8.38,1092183.416488477,3.2043,3.2081,3.1966,3.2043,1092183.4165
2010-06-29 09:55:00,8.38,8.44,8.37,8.42,1690662.8652886671,3.2043,3.2272,3.2004,3.2196,1690662.8653
2010-06-29 10:00:00,8.44,8.44,8.38,8.4,3302684.7232121644,3.2272,3.2272,3.2043,3.2119,3302684.7232
2010-06-29 10:05:00,8.4,8.45,8.4,8.43,3490615.3480636734,3.2119,3.231,3.2119,3.2234,3490615.3481
2010-06-29 10:10:00,8.43,8.46,8.41,8.46,2140888.572107389,3.2234,3.2349,3.2157,3.2349,2140888.5721
2010-06-29 10:15:00,8.46,8.46,8.41,8.42,1553813.2573057734,3.2349,3.2349,3.2157,3.2196,1553813.2573
2010-06-29 10:20:00,8.42,8.44,8.41,8.43,1941316.2271323355,3.2196,3.2272,3.2157,3.2234,1941316.2271
2010-06-29 10:25:00,8.43,8.44,8.41,8.41,2006414.825374198,3.2234,3.2272,3.2157,3.2157,2006414.8254
2010-06-29 10:30:00,8.41,8.44,8.41,8.43,1344499.8812069376,3.2157,3.2272,3.2157,3.2234,1344499.8812
2010-06-29 10:35:00,8.43,8.43,8.42,8.43,1061534.806367308,3.2234,3.2234,3.2196,3.2234,1061534.8064
2010-06-29 10:40:00,8.43,8.46,8.43,8.45,441197.4340698503,3.2234,3.2349,3.2234,3.231,441197.4341
2010-06-29 10:45:00,8.45,8.48,8.45,8.48,1741268.7099073415,3.231,3.2425,3.231,3.2425,1741268.7099
2010-06-29 10:50:00,8.47,8.47,8.44,8.46,1112378.2371109528,3.2387,3.2387,3.2272,3.2349,1112378.2371
2010-06-29 10:55:00,8.46,8.48,8.46,8.47,653361.8436683298,3.2349,3.2425,3.2349,3.2387,653361.8437
2010-06-29 11:00:00,8.47,8.48,8.47,8.47,290092.6585887384,3.2387,3.2425,3.2387,3.2387,290092.6586
2010-06-29 11:05:00,8.47,8.53,8.47,8.53,972440.009503445,3.2387,3.2616,3.2387,3.2616,972440.0095
2010-06-29 11:10:00,8.53,8.57,8.53,8.57,1578047.0420527442,3.2616,3.2769,3.2616,3.2769,1578047.0421
2010-06-29 11:15:00,8.57,8.57,8.55,8.56,925635.5428842956,3.2769,3.2769,3.2693,3.2731,925635.5429
2010-06-29 11:20:00,8.56,8.56,8.54,8.54,624851.5086718936,3.2731,3.2731,3.2655,3.2655,624851.5087
2010-06-29 11:25:00,8.54,8.55,8.53,8.54,735566.6429080542,3.2655,3.2693,3.2616,3.2655,735566.6429
2010-06-29 11:30:00,8.54,8.54,8.5,8.5,714421.4777856973,3.2655,3.2655,3.2502,3.2502,714421.4778
2010-06-29 11:35:00,8.5,8.5,8.48,8.48,487764.3145640295,3.2502,3.2502,3.2425,3.2425,487764.3146
2010-06-29 11:40:00,8.48,8.48,8.44,8.46,974815.870753148,3.2425,3.2425,3.2272,3.2349,974815.8708
2010-06-29 11:45:00,8.45,8.46,8.44,8.44,547398.4319315752,3.231,3.2349,3.2272,3.2272,547398.4319
2010-06-29 11:50:00,8.44,8.46,8.44,8.45,414825.37419814686,3.2272,3.2349,3.2272,3.231,414825.3742
2010-06-29 11:55:00,8.45,8.45,8.44,8.44,600855.3100498931,3.231,3.231,3.2272,3.2272,600855.31
2010-06-29 12:00:00,8.45,8.45,8.44,8.45,335946.78070800664,3.231,3.231,3.2272,3.231,335946.7807
2010-06-29 12:05:00,8.45,8.46,8.44,8.46,405084.3430743645,3.231,3.2349,3.2272,3.2349,405084.3431
2010-06-29 12:10:00,8.46,8.46,8.44,8.45,379425.0415775719,3.2349,3.2349,3.2272,3.231,379425.0416
2010-06-29 12:15:00,8.46,8.48,8.44,8.47,408885.7210738893,3.2349,3.2425,3.2272,3.2387,408885.7211
2010-06-29 12:20:00,8.47,8.48,8.46,8.48,380375.3860774531,3.2387,3.2425,3.2349,3.2425,380375.3861
2010-06-29 12:25:00,8.47,8.48,8.44,8.44,213827.5124732716,3.2387,3.2425,3.2272,3.2272,213827.5125
2010-06-29 12:30:00,8.45,8.45,8.44,8.45,350677.12045616534,3.231,3.231,3.2272,3.231,350677.1205
2010-06-29 12:35:00,8.45,8.45,8.44,8.45,310525.0653361844,3.231,3.231,3.2272,3.231,310525.0653
2010-06-29 12:40:00,8.44,8.46,8.44,8.45,308624.37633642193,3.2272,3.2349,3.2272,3.231,308624.3763
2010-06-29 12:45:00,8.45,8.46,8.45,8.46,147540.9836065574,3.231,3.2349,3.231,3.2349,147540.9836
2010-06-29 12:50:00,8.46,8.46,8.45,8.45,178427.1798526966,3.2349,3.2349,3.231,3.231,178427.1799
2010-06-29 12:55:00,8.45,8.46,8.45,8.46,433119.5058208601,3.231,3.2349,3.231,3.2349,433119.5058
2010-06-29 13:00:00,8.46,8.46,8.45,8.45,185317.1774768353,3.2349,3.2349,3.231,3.231,185317.1775
2010-06-29 13:05:00,8.45,8.46,8.45,8.46,207175.10097410312,3.231,3.2349,3.231,3.2349,207175.101
2010-06-29 13:10:00,8.46,8.46,8.46,8.46,99548.58636255642,3.2349,3.2349,3.2349,3.2349,99548.5864
2010-06-29 13:15:00,8.46,8.46,8.45,8.45,304585.4122119268,3.2349,3.2349,3.231,3.231,304585.4122
2010-06-29 13:20:00,8.45,8.46,8.44,8.45,429793.3000712759,3.231,3.2349,3.2272,3.231,429793.3001
2010-06-29 13:25:00,8.45,8.45,8.44,8.44,426467.0943216916,3.231,3.231,3.2272,3.2272,426467.0943
2010-06-29 13:30:00,8.44,8.45,8.42,8.42,581373.2478023283,3.2272,3.231,3.2196,3.2196,581373.2478
2010-06-29 13:35:00,8.42,8.42,8.4,8.41,674982.1810406273,3.2196,3.2196,3.2119,3.2157,674982.181
2010-06-29 13:40:00,8.41,8.42,8.4,8.42,210976.478973628,3.2157,3.2196,3.2119,3.2196,210976.479
2010-06-29 13:45:00,8.42,8.43,8.41,8.43,260631.979092421,3.2196,3.2234,3.2157,3.2234,260631.9791
2010-06-29 13:50:00,8.43,8.43,8.42,8.42,346875.7424566405,3.2234,3.2234,3.2196,3.2196,346875.7425
2010-06-29 13:55:00,8.42,8.45,8.42,8.45,291518.17533856025,3.2196,3.231,3.2196,3.231,291518.1753
2010-06-29 14:00:00,8.45,8.45,8.42,8.43,635542.8842955572,3.231,3.231,3.2196,3.2234,635542.8843
2010-06-29 14:05:00,8.43,8.45,8.43,8.45,255405.0843430744,3.2234,3.231,3.2234,3.231,255405.0843
2010-06-29 14:10:00,8.45,8.46,8.45,8.46,351865.0510810169,3.231,3.2349,3.231,3.2349,351865.0511
2010-06-29 14:15:00,8.46,8.46,8.44,8.44,273936.80209075793,3.2349,3.2349,3.2272,3.2272,273936.8021
2010-06-29 14:20:00,8.45,8.46,8.43,8.46,285340.9360893324,3.231,3.2349,3.2234,3.2349,285340.9361
2010-06-29 14:25:00,8.46,8.46,8.44,8.44,429318.1278213352,3.2349,3.2349,3.2272,3.2272,429318.1278
2010-06-29 14:30:00,8.44,8.44,8.42,8.43,339985.7448325018,3.2272,3.2272,3.2196,3.2234,339985.7448
2010-06-29 14:35:00,8.43,8.43,8.41,8.41,475647.4221905441,3.2234,3.2234,3.2157,3.2157,475647.4222
2010-06-29 14:40:00,8.41,8.42,8.4,8.41,327156.0940841055,3.2157,3.2196,3.2119,3.2157,327156.0941
2010-06-29 14:45:00,8.41,8.42,8.41,8.41,129959.61035875505,3.2157,3.2196,3.2157,3.2157,129959.6104
2010-06-29 14:50:00,8.41,8.43,8.4,8.42,908291.7557614635,3.2157,3.2234,3.2119,3.2196,908291.7558
2010-06-29 14:55:00,8.42,8.42,8.39,8.39,615348.0636730815,3.2196,3.2196,3.2081,3.2081,615348.0637
2010-06-29 15:00:00,8.39,8.41,8.38,8.41,417913.9938227608,3.2081,3.2157,3.2043,3.2157,417913.9938
2010-06-29 15:05:00,8.41,8.41,8.38,8.38,1437396.0560703254,3.2157,3.2157,3.2043,3.2043,1437396.0561
2010-06-29 15:10:00,8.39,8.39,8.35,8.36,949869.3276312664,3.2081,3.2081,3.1928,3.1966,949869.3276
2010-06-29 15:15:00,8.36,8.38,8.35,8.35,658588.7384176764,3.1966,3.2043,3.1928,3.1928,658588.7384
2010-06-29 15:20:00,8.35,8.35,8.29,8.3,2104775.481111903,3.1928,3.1928,3.1699,3.1737,2104775.4811
2010-06-29 15:25:00,8.3,8.3,8.27,8.29,1173200.28510335,3.1737,3.1737,3.1622,3.1699,1173200.2851
2010-06-29 15:30:00,8.29,8.31,8.26,8.29,2100974.103112378,3.1699,3.1775,3.1584,3.1699,2100974.1031
2010-06-29 15:35:00,8.29,8.31,8.28,8.31,983131.3851271084,3.1699,3.1775,3.166,3.1775,983131.3851
2010-06-29 15:40:00,8.3,8.31,8.27,8.28,1310525.0653361843,3.1737,3.1775,3.1622,3.166,1310525.0653
2010-06-29 15:45:00,8.27,8.27,8.22,8.24,2285816.108339273,3.1622,3.1622,3.1431,3.1507,2285816.1083
2010-06-29 15:50:00,8.24,8.32,8.23,8.32,3496079.82893799,3.1507,3.1813,3.1469,3.1813,3496079.8289
2010-06-29 15:55:00,8.32,8.33,8.27,8.28,3427655.0249465434,3.1813,3.1852,3.1622,3.166,3427655.0249
2010-06-30 09:30:00,8.27,8.3,8.25,8.3,963649.322879544,3.1622,3.1737,3.1546,3.1737,963649.3229
2010-06-30 09:35:00,8.3,8.36,8.3,8.36,992159.65787598,3.1737,3.1966,3.1737,3.1966,992159.6579
2010-06-30 09:40:00,8.36,8.43,8.35,8.43,727963.8869090045,3.1966,3.2234,3.1928,3.2234,727963.8869
2010-06-30 09:45:00,8.42,8.48,8.41,8.47,1474221.9054407224,3.2196,3.2425,3.2157,3.2387,1474221.9054
2010-06-30 09:50:00,8.48,8.48,8.44,8.45,577809.4559277738,3.2425,3.2425,3.2272,3.231,577809.4559
2010-06-30 09:55:00,8.44,8.44,8.41,8.41,475409.8360655738,3.2272,3.2272,3.2157,3.2157,475409.8361
2010-06-30 10:00:00,8.41,8.43,8.4,8.43,575908.7669280114,3.2157,3.2234,3.2119,3.2234,575908.7669
2010-06-30 10:05:00,8.42,8.43,8.37,8.37,862200.047517225,3.2196,3.2234,3.2004,3.2004,862200.0475
2010-06-30 10:10:00,8.37,8.38,8.35,8.38,888809.6935138988,3.2004,3.2043,3.1928,3.2043,888809.6935
2010-06-30 10:15:00,8.38,8.4,8.38,8.38,671655.975291043,3.2043,3.2119,3.2043,3.2043,671655.9753
2010-06-30 10:20:00,8.38,8.38,8.33,8.35,375386.0774530767,3.2043,3.2043,3.1852,3.1928,375386.0775
2010-06-30 10:25:00,8.35,8.37,8.34,8.35,213352.34022333092,3.1928,3.2004,3.189,3.1928,213352.3402
2010-06-30 10:30:00,8.35,8.37,8.34,8.35,273699.2159657876,3.1928,3.2004,3.189,3.1928,273699.216
2010-06-30 10:35:00,8.35,8.37,8.35,8.37,280351.6274649561,3.1928,3.2004,3.1928,3.2004,280351.6275
2010-06-30 10:40:00,8.38,8.38,8.33,8.34,704918.0327868853,3.2043,3.2043,3.1852,3.189,704918.0328
2010-06-30 10:45:00,8.34,8.35,8.33,8.33,333570.91945830366,3.189,3.1928,3.1852,3.1852,333570.9195
2010-06-30 10:50:00,8.33,8.33,8.3,8.32,798764.5521501545,3.1852,3.1852,3.1737,3.1813,798764.5522
2010-06-30 10:55:00,8.32,8.32,8.3,8.31,555476.3601805655,3.1813,3.1813,3.1737,3.1775,555476.3602
2010-06-30 11:00:00,8.31,8.37,8.3,8.36,587550.4870515562,3.1775,3.2004,3.1737,3.1966,587550.4871
2010-06-30 11:05:00,8.36,8.37,8.35,8.35,291043.0030886196,3.1966,3.2004,3.1928,3.1928,291043.0031
2010-06-30 11:10:00,8.35,8.39,8.35,8.39,531480.161558565,3.1928,3.2081,3.1928,3.2081,531480.1616
2010-06-30 11:15:00,8.38,8.39,8.37,8.37,398431.931575196,3.2043,3.2081,3.2004,3.2004,398431.9316
2010-06-30 11:20:00,8.38,8.39,8.37,8.39,625089.0947968639,3.2043,3.2081,3.2004,3.2081,625089.0948
2010-06-30 11:25:00,8.38,8.41,8.38,8.39,231884.0579710145,3.2043,3.2157,3.2043,3.2081,231884.058
2010-06-30 11:30:00,8.39,8.4,8.38,8.38,425279.1636968401,3.2081,3.2119,3.2043,3.2043,425279.1637
2010-06-30 11:35:00,8.38,8.4,8.37,8.4,324780.2328344025,3.2043,3.2119,3.2004,3.2119,324780.2328
2010-06-30 11:40:00,8.4,8.41,8.39,8.41,307911.6179615111,3.2119,3.2157,3.2081,3.2157,307911.618
2010-06-30 11:45:00,8.41,8.41,8.39,8.39,547873.6041815159,3.2157,3.2157,3.2081,3.2081,547873.6042
2010-06-30 11:50:00,8.39,8.43,8.39,8.43,921358.9926348302,3.2081,3.2234,3.2081,3.2234,921358.9926
2010-06-30 11:55:00,8.42,8.42,8.38,8.38,476597.7666904253,3.2196,3.2196,3.2043,3.2043,476597.7667
2010-06-30 12:00:00,8.38,8.4,8.38,8.39,235923.02209550963,3.2043,3.2119,3.2043,3.2081,235923.0221
2010-06-30 12:05:00,8.39,8.39,8.38,8.39,439059.1589451176,3.2081,3.2081,3.2043,3.2081,439059.1589
2010-06-30 12:10:00,8.39,8.4,8.39,8.39,241149.91684485623,3.2081,3.2119,3.2081,3.2081,241149.9168
2010-06-30 12:15:00,8.4,8.4,8.38,8.38,398194.3454502257,3.2119,3.2119,3.2043,3.2043,398194.3455
2010-06-30 12:20:00,8.38,8.39,8.38,8.39,621287.716797339,3.2043,3.2081,3.2043,3.2081,621287.7168
2010-06-30 12:25:00,8.39,8.39,8.36,8.36,421952.9579472559,3.2081,3.2081,3.1966,3.1966,421952.9579
2010-06-30 12:30:00,8.36,8.39,8.36,8.38,216916.13209788548,3.1966,3.2081,3.1966,3.2043,216916.1321
2010-06-30 12:35:00,8.39,8.39,8.38,8.39,200760.27559990497,3.2081,3.2081,3.2043,3.2081,200760.2756
2010-06-30 12:40:00,8.39,8.39,8.35,8.35,319078.16583511524,3.2081,3.2081,3.1928,3.1928,319078.1658
2010-06-30 12:45:00,8.35,8.37,8.35,8.36,235685.4359705393,3.1928,3.2004,3.1928,3.1966,235685.436
2010-06-30 12:50:00,8.36,8.36,8.34,8.35,491328.106438584,3.1966,3.1966,3.189,3.1928,491328.1064
2010-06-30 12:55:00,8.34,8.35,8.34,8.35,238536.46947018296,3.189,3.1928,3.189,3.1928,238536.4695
2010-06-30 13:00:00,8.34,8.35,8.34,8.35,427417.4388215728,3.189,3.1928,3.189,3.1928,427417.4388
2010-06-30 13:05:00,8.35,8.35,8.33,8.34,347588.50083155144,3.1928,3.1928,3.1852,3.189,347588.5008
2010-06-30 13:10:00,8.34,8.35,8.34,8.35,213114.75409836063,3.189,3.1928,3.189,3.1928,213114.7541
2010-06-30 13:15:00,8.35,8.36,8.35,8.36,271085.76859111426,3.1928,3.1966,3.1928,3.1966,271085.7686
2010-06-30 13:20:00,8.36,8.38,8.36,8.38,816108.3392729865,3.1966,3.2043,3.1966,3.2043,816108.3393
2010-06-30 13:25:00,8.38,8.38,8.37,8.37,241149.91684485623,3.2043,3.2043,3.2004,3.2004,241149.9168
2010-06-30 13:30:00,8.37,8.38,8.34,8.35,469232.59681634593,3.2004,3.2043,3.189,3.1928,469232.5968
2010-06-30 13:35:00,8.35,8.36,8.35,8.35,273936.80209075793,3.1928,3.1966,3.1928,3.1928,273936.8021
2010-06-30 13:40:00,8.35,8.37,8.35,8.36,296982.6562128772,3.1928,3.2004,3.1928,3.1966,296982.6562
2010-06-30 13:45:00,8.36,8.38,8.36,8.37,237823.71109527204,3.1966,3.2043,3.1966,3.2004,237823.7111
2010-06-30 13:50:00,8.37,8.38,8.36,8.38,425516.7498218104,3.2004,3.2043,3.1966,3.2043,425516.7498
2010-06-30 13:55:00,8.38,8.38,8.38,8.38,110715.1342361606,3.2043,3.2043,3.2043,3.2043,110715.1342
2010-06-30 14:00:00,8.38,8.39,8.36,8.36,619387.0277975766,3.2043,3.2081,3.1966,3.1966,619387.0278
2010-06-30 14:05:00,8.36,8.36,8.34,8.35,485863.62556426704,3.1966,3.1966,3.189,3.1928,485863.6256
2010-06-30 14:10:00,8.35,8.36,8.33,8.33,425041.5775718698,3.1928,3.1966,3.1852,3.1852,425041.5776
2010-06-30 14:15:00,8.33,8.35,8.33,8.34,719410.7864100736,3.1852,3.1928,3.1852,3.189,719410.7864
2010-06-30 14:20:00,8.34,8.35,8.3,8.31,439534.33119505824,3.189,3.1928,3.1737,3.1775,439534.3312
2010-06-30 14:25:00,8.31,8.33,8.3,8.32,523877.40555951535,3.1775,3.1852,3.1737,3.1813,523877.4056
2010-06-30 14:30:00,8.32,8.35,8.32,8.33,852696.602518413,3.1813,3.1928,3.1813,3.1852,852696.6025
2010-06-30 14:35:00,8.33,8.33,8.33,8.33,136849.6079828938,3.1852,3.1852,3.1852,3.1852,136849.608
2010-06-30 14:40:00,8.33,8.33,8.31,8.31,336897.12520788785,3.1852,3.1852,3.1775,3.1775,336897.1252
2010-06-30 14:45:00,8.31,8.33,8.31,8.33,511285.3409360893,3.1775,3.1852,3.1775,3.1852,511285.3409
2010-06-30 14:50:00,8.33,8.34,8.33,8.34,330957.47208363033,3.1852,3.189,3.1852,3.189,330957.4721
2010-06-30 14:55:00,8.34,8.34,8.33,8.34,329531.9553338085,3.189,3.189,3.1852,3.189,329531.9553
2010-06-30 15:00:00,8.33,8.33,8.32,8.33,260156.8068424804,3.1852,3.1852,3.1813,3.1852,260156.8068
2010-06-30 15:05:00,8.33,8.33,8.32,8.33,447374.67331907817,3.1852,3.1852,3.1813,3.1852,447374.6733
2010-06-30 15:10:00,8.32,8.33,8.31,8.31,772154.9061534806,3.1813,3.1852,3.1775,3.1775,772154.9062
2010-06-30 15:15:00,8.31,8.31,8.29,8.3,497267.7595628416,3.1775,3.1775,3.1699,3.1737,497267.7596
2010-06-30 15:20:00,8.3,8.32,8.3,8.3,539082.9175576146,3.1737,3.1813,3.1737,3.1737,539082.9176
2010-06-30 15:25:00,8.3,8.3,8.27,8.28,463768.115942029,3.1737,3.1737,3.1622,3.166,463768.1159
2010-06-30 15:30:00,8.28,8.28,8.27,8.27,1150867.1893561415,3.166,3.166,3.1622,3.1622,1150867.1894
2010-06-30 15:35:00,8.27,8.3,8.27,8.28,1332858.1610833928,3.1622,3.1737,3.1622,3.166,1332858.1611
2010-06-30 15:40:00,8.28,8.28,8.25,8.25,1918983.131385127,3.166,3.166,3.1546,3.1546,1918983.1314
2010-06-30 15:45:00,8.25,8.28,8.23,8.27,1744594.9156569256,3.1546,3.166,3.1469,3.1622,1744594.9157
2010-06-30 15:50:00,8.27,8.28,8.25,8.27,1622238.0612972202,3.1622,3.166,3.1546,3.1622,1622238.0613
2010-06-30 15:55:00,8.27,8.27,8.25,8.26,2584224.281301972,3.1622,3.1622,3.1546,3.1584,2584224.2813
2010-07-01 09:30:00,8.25,8.27,8.22,8.25,2079353.7657400807,3.1546,3.1622,3.1431,3.1546,2079353.7657
2010-07-01 09:35:00,8.25,8.26,8.22,8.23,1476122.594440485,3.1546,3.1584,3.1431,3.1469,1476122.5944
2010-07-01 09:40:00,8.23,8.25,8.22,8.25,391779.5200760276,3.1469,3.1546,3.1431,3.1546,391779.5201
2010-07-01 09:45:00,8.25,8.25,8.22,8.24,584937.0396768829,3.1546,3.1546,3.1431,3.1507,584937.0397
2010-07-01 09:50:00,8.24,8.24,8.22,8.22,515799.4773105251,3.1507,3.1507,3.1431,3.1431,515799.4773
2010-07-01 09:55:00,8.22,8.25,8.22,8.24,834402.4708956997,3.1431,3.1546,3.1431,3.1507,834402.4709
2010-07-01 10:00:00,8.25,8.25,8.19,8.21,1638631.5039201712,3.1546,3.1546,3.1316,3.1393,1638631.5039
2010-07-01 10:05:00,8.22,8.22,8.2,8.22,743169.3989071038,3.1431,3.1431,3.1354,3.1431,743169.3989
2010-07-01 10:10:00,8.22,8.22,8.15,8.17,491565.6925635543,3.1431,3.1431,3.1163,3.124,491565.6926
2010-07-01 10:15:00,8.16,8.19,8.14,8.17,920408.6481349488,3.1201,3.1316,3.1125,3.124,920408.6481
2010-07-01 10:20:00,8.17,8.18,8.14,8.16,828225.2316464719,3.124,3.1278,3.1125,3.1201,828225.2316
2010-07-01 10:25:00,8.16,8.16,8.11,8.12,764552.150154431,3.1201,3.1201,3.101,3.1049,764552.1502
2010-07-01 10:30:00,8.13,8.14,8.08,8.12,1032074.1268709908,3.1087,3.1125,3.0896,3.1049,1032074.1269
2010-07-01 10:35:00,8.12,8.12,8.09,8.09,538370.1591827037,3.1049,3.1049,3.0934,3.0934,538370.1592
2010-07-01 10:40:00,8.09,8.09,8.02,8.02,4384414.350201949,3.0934,3.0934,3.0666,3.0666,4384414.3502
2010-07-01 10:45:00,8.02,8.07,8.02,8.07,1867189.3561416008,3.0666,3.0857,3.0666,3.0857,1867189.3561
2010-07-01 10:50:00,8.07,8.12,8.07,8.11,1866714.1838916608,3.0857,3.1049,3.0857,3.101,1866714.1839
2010-07-01 10:55:00,8.1,8.13,8.1,8.13,1641007.3651698742,3.0972,3.1087,3.0972,3.1087,1641007.3652
2010-07-01 11:00:00,8.13,8.17,8.11,8.17,2088619.6246139223,3.1087,3.124,3.101,3.124,2088619.6246
2010-07-01 11:05:00,8.17,8.17,8.14,8.17,1813019.7196483728,3.124,3.124,3.1125,3.124,1813019.7196
2010-07-01 11:10:00,8.17,8.19,8.16,8.17,928961.7486338798,3.124,3.1316,3.1201,3.124,928961.7486
2010-07-01 11:15:00,8.17,8.22,8.17,8.21,1033737.2297457828,3.124,3.1431,3.124,3.1393,1033737.2297
2010-07-01 11:20:00,8.2,8.25,8.2,8.25,512473.2715609408,3.1354,3.1546,3.1354,3.1546,512473.2716
2010-07-01 11:25:00,8.25,8.25,8.23,8.24,724875.2672843906,3.1546,3.1546,3.1469,3.1507,724875.2673
2010-07-01 11:30:00,8.23,8.24,8.2,8.23,1120693.7514849133,3.1469,3.1507,3.1354,3.1469,1120693.7515
2010-07-01 11:35:00,8.23,8.27,8.22,8.26,734616.298408173,3.1469,3.1622,3.1431,3.1584,734616.2984
2010-07-01 11:40:00,8.26,8.27,8.24,8.26,863387.9781420765,3.1584,3.1622,3.1507,3.1584,863387.9781
2010-07-01 11:45:00,8.25,8.27,8.25,8.26,861724.8752672845,3.1546,3.1622,3.1546,3.1584,861724.8753
2010-07-01 11:50:00,8.26,8.27,8.26,8.27,377286.7664528392,3.1584,3.1622,3.1584,3.1622,377286.7665
2010-07-01 11:55:00,8.26,8.29,8.25,8.28,599429.7933000713,3.1584,3.1699,3.1546,3.166,599429.7933
2010-07-01 12:00:00,8.28,8.29,8.23,8.24,444048.467569494,3.166,3.1699,3.1469,3.1507,444048.4676
2010-07-01 12:05:00,8.24,8.24,8.22,8.22,215490.61534806367,3.1507,3.1507,3.1431,3.1431,215490.6153
2010-07-01 12:10:00,8.22,8.23,8.21,8.22,318602.9935851746,3.1431,3.1469,3.1393,3.1431,318602.9936
2010-07-01 12:15:00,8.22,8.24,8.22,8.23,285103.3499643621,3.1431,3.1507,3.1431,3.1469,285103.35
2010-07-01 12:20:00,8.23,8.23,8.19,8.2,455215.01544309815,3.1469,3.1469,3.1316,3.1354,455215.0154
2010-07-01 12:25:00,8.19,8.21,8.19,8.19,542171.5371822285,3.1316,3.1393,3.1316,3.1316,542171.5372
2010-07-01 12:30:00,8.19,8.21,8.19,8.21,531955.3338085056,3.1316,3.1393,3.1316,3.1393,531955.3338
2010-07-01 12:35:00,8.21,8.23,8.2,8.23,385602.28082679975,3.1393,3.1469,3.1354,3.1469,385602.2808
2010-07-01 12:40:00,8.23,8.28,8.23,8.26,408885.7210738893,3.1469,3.166,3.1469,3.1584,408885.7211
2010-07-01 12:45:00,8.26,8.27,8.24,8.25,276550.2494654312,3.1584,3.1622,3.1507,3.1546,276550.2495
2010-07-01 12:50:00,8.25,8.26,8.24,8.24,495842.2428130197,3.1546,3.1584,3.1507,3.1507,495842.2428
2010-07-01 12:55:00,8.24,8.24,8.22,8.23,129009.26585887384,3.1507,3.1507,3.1431,3.1469,129009.2659
2010-07-01 13:00:00,8.23,8.24,8.23,8.24,140888.57210738893,3.1469,3.1507,3.1469,3.1507,140888.5721
2010-07-01 13:05:00,8.24,8.25,8.23,8.25,183416.4884770729,3.1507,3.1546,3.1469,3.1546,183416.4885
2010-07-01 13:10:00,8.25,8.26,8.23,8.23,195533.3808505584,3.1546,3.1584,3.1469,3.1469,195533.3809
2010-07-01 13:15:00,8.23,8.25,8.23,8.25,322404.3715846995,3.1469,3.1546,3.1469,3.1546,322404.3716
2010-07-01 13:20:00,8.25,8.26,8.24,8.25,387265.3837015918,3.1546,3.1584,3.1507,3.1546,387265.3837
2010-07-01 13:25:00,8.25,8.25,8.22,8.23,180803.0411023996,3.1546,3.1546,3.1431,3.1469,180803.0411
2010-07-01 13:30:00,8.23,8.27,8.23,8.26,196008.5531004989,3.1469,3.1622,3.1469,3.1584,196008.5531
2010-07-01 13:35:00,8.26,8.29,8.26,8.29,227132.33547160847,3.1584,3.1699,3.1584,3.1699,227132.3355
2010-07-01 13:40:00,8.29,8.29,8.25,8.27,740318.3654074603,3.1699,3.1699,3.1546,3.1622,740318.3654
2010-07-01 13:45:00,8.27,8.27,8.25,8.26,308624.37633642193,3.1622,3.1622,3.1546,3.1584,308624.3763
2010-07-01 13:50:00,8.26,8.27,8.25,8.26,387265.3837015918,3.1584,3.1622,3.1546,3.1584,387265.3837
2010-07-01 13:55:00,8.27,8.28,8.27,8.27,702066.9992872416,3.1622,3.166,3.1622,3.1622,702066.9993
2010-07-01 14:00:00,8.27,8.28,8.26,8.27,466619.1494416726,3.1622,3.166,3.1584,3.1622,466619.1494
2010-07-01 14:05:00,8.27,8.28,8.26,8.27,523639.81943454506,3.1622,3.166,3.1584,3.1622,523639.8194
2010-07-01 14:10:00,8.27,8.31,8.26,8.3,432406.7474459492,3.1622,3.1775,3.1584,3.1737,432406.7474
2010-07-01 14:15:00,8.3,8.32,8.3,8.3,350439.53433119506,3.1737,3.1813,3.1737,3.1737,350439.5343
2010-07-01 14:20:00,8.3,8.3,8.26,8.28,367545.7353290568,3.1737,3.1737,3.1584,3.166,367545.7353
2010-07-01 14:25:00,8.27,8.28,8.26,8.27,384414.3502019482,3.1622,3.166,3.1584,3.1622,384414.3502
2010-07-01 14:30:00,8.27,8.27,8.25,8.26,516749.8218104063,3.1622,3.1622,3.1546,3.1584,516749.8218
2010-07-01 14:35:00,8.26,8.28,8.24,8.25,584461.8674269423,3.1584,3.166,3.1507,3.1546,584461.8674
2010-07-01 14:40:00,8.25,8.25,8.21,8.22,562366.3578047042,3.1546,3.1546,3.1393,3.1431,562366.3578
2010-07-01 14:45:00,8.22,8.25,8.22,8.23,330719.88595866004,3.1431,3.1546,3.1431,3.1469,330719.886
2010-07-01 14:50:00,8.23,8.24,8.21,8.23,402708.48182466143,3.1469,3.1507,3.1393,3.1469,402708.4818
2010-07-01 14:55:00,8.23,8.24,8.22,8.24,258493.70396768829,3.1469,3.1507,3.1431,3.1507,258493.704
2010-07-01 15:00:00,8.24,8.27,8.24,8.27,642432.8819196959,3.1507,3.1622,3.1507,3.1622,642432.8819
2010-07-01 15:05:00,8.27,8.28,8.25,8.27,518650.5108101687,3.1622,3.166,3.1546,3.1622,518650.5108
2010-07-01 15:10:00,8.27,8.28,8.25,8.26,310525.0653361844,3.1622,3.166,3.1546,3.1584,310525.0653
2010-07-01 15:15:00,8.26,8.26,8.24,8.24,455927.77381800907,3.1584,3.1584,3.1507,3.1507,455927.7738
2010-07-01 15:20:00,8.24,8.25,8.22,8.23,471133.28581610834,3.1507,3.1546,3.1431,3.1469,471133.2858
2010-07-01 15:25:00,8.23,8.28,8.22,8.27,567593.2525540509,3.1469,3.166,3.1431,3.1622,567593.2526
2010-07-01 15:30:00,8.27,8.28,8.25,8.28,481587.07531480165,3.1622,3.166,3.1546,3.166,481587.0753
2010-07-01 15:35:00,8.28,8.3,8.27,8.27,550487.0515561891,3.166,3.1737,3.1622,3.1622,550487.0516
2010-07-01 15:40:00,8.27,8.3,8.27,8.29,846756.9493941554,3.1622,3.1737,3.1622,3.1699,846756.9494
2010-07-01 15:45:00,8.29,8.3,8.25,8.26,1020669.9928724164,3.1699,3.1737,3.1546,3.1584,1020669.9929
2010-07-01 15:50:00,8.26,8.29,8.25,8.29,1349964.3620812546,3.1584,3.1699,3.1546,3.1699,1349964.3621
2010-07-01 15:55:00,8.28,8.29,8.26,8.26,1883820.3848895223,3.166,3.1699,3.1584,3.1584,1883820.3849
2010-07-02 09:30:00,8.29,8.32,8.21,8.28,626277.0254217153,3.1699,3.1813,3.1393,3.166,626277.0254
2010-07-02 09:35:00,8.28,8.29,8.23,8.24,481349.4891898313,3.166,3.1699,3.1469,3.1507,481349.4892
2010-07-02 09:40:00,8.24,8.25,8.2,8.21,409836.0655737705,3.1507,3.1546,3.1354,3.1393,409836.0656
2010-07-02 09:45:00,8.21,8.22,8.18,8.18,314326.4433357092,3.1393,3.1431,3.1278,3.1278,314326.4433
2010-07-02 09:50:00,8.18,8.2,8.17,8.17,338797.81420765026,3.1278,3.1354,3.124,3.124,338797.8142
2010-07-02 09:55:00,8.17,8.22,8.17,8.21,344737.4673319078,3.124,3.1431,3.124,3.1393,344737.4673
2010-07-02 10:00:00,8.21,8.21,8.18,8.18,519600.8553100499,3.1393,3.1393,3.1278,3.1278,519600.8553
2010-07-02 10:05:00,8.18,8.22,8.17,8.2,363981.9434545023,3.1278,3.1431,3.124,3.1354,363981.9435
2010-07-02 10:10:00,8.21,8.22,8.2,8.21,507008.7906866239,3.1393,3.1431,3.1354,3.1393,507008.7907
2010-07-02 10:15:00,8.21,8.23,8.21,8.22,412687.0990734141,3.1393,3.1469,3.1393,3.1431,412687.0991
2010-07-02 10:20:00,8.22,8.22,8.19,8.2,592777.3818009029,3.1431,3.1431,3.1316,3.1354,592777.3818
2010-07-02 10:25:00,8.2,8.2,8.15,8.16,1094559.27773818,3.1354,3.1354,3.1163,3.1201,1094559.2777
2010-07-02 10:30:00,8.16,8.18,8.14,8.17,621762.8890472796,3.1201,3.1278,3.1125,3.124,621762.889
2010-07-02 10:35:00,8.17,8.17,8.14,8.16,294369.20883820386,3.124,3.124,3.1125,3.1201,294369.2088
2010-07-02 10:40:00,8.16,8.17,8.13,8.13,446899.5010691376,3.1201,3.124,3.1087,3.1087,446899.5011
2010-07-02 10:45:00,8.13,8.16,8.12,8.16,598241.8626752198,3.1087,3.1201,3.1049,3.1201,598241.8627
2010-07-02 10:50:00,8.16,8.16,8.14,8.15,434307.4364457116,3.1201,3.1201,3.1125,3.1163,434307.4364
2010-07-02 10:55:00,8.15,8.15,8.13,8.14,644333.5709194583,3.1163,3.1163,3.1087,3.1125,644333.5709
2010-07-02 11:00:00,8.14,8.15,8.14,8.15,235685.4359705393,3.1125,3.1163,3.1125,3.1163,235685.436
2010-07-02 11:05:00,8.14,8.17,8.14,8.16,466619.1494416726,3.1125,3.124,3.1125,3.1201,466619.1494
2010-07-02 11:10:00,8.15,8.18,8.15,8.17,395343.3119505821,3.1163,3.1278,3.1163,3.124,395343.312
2010-07-02 11:15:00,8.18,8.18,8.16,8.17,716322.1667854597,3.1278,3.1278,3.1201,3.124,716322.1668
2010-07-02 11:20:00,8.17,8.18,8.15,8.18,616060.8220479924,3.124,3.1278,3.1163,3.1278,616060.822
2010-07-02 11:25:00,8.18,8.19,8.16,8.17,711332.8581610834,3.1278,3.1316,3.1201,3.124,711332.8582
2010-07-02 11:30:00,8.16,8.17,8.15,8.16,873366.5953908291,3.1201,3.124,3.1163,3.1201,873366.5954
2010-07-02 11:35:00,8.15,8.16,8.13,8.13,408410.5488239487,3.1163,3.1201,3.1087,3.1087,408410.5488
2010-07-02 11:40:00,8.13,8.14,8.11,8.14,654787.3604181516,3.1087,3.1125,3.101,3.1125,654787.3604
2010-07-02 11:45:00,8.14,8.16,8.13,8.15,536469.4701829413,3.1125,3.1201,3.1087,3.1163,536469.4702
2010-07-02 11:50:00,8.16,8.18,8.15,8.17,340460.9170824424,3.1201,3.1278,3.1163,3.124,340460.9171
2010-07-02 11:55:00,8.17,8.18,8.16,8.18,616535.9942979331,3.124,3.1278,3.1201,3.1278,616535.9943
2010-07-02 12:00:00,8.18,8.18,8.16,8.17,569493.9415538133,3.1278,3.1278,3.1201,3.124,569493.9416
2010-07-02 12:05:00,8.17,8.19,8.16,8.18,395580.8980755524,3.124,3.1316,3.1201,3.1278,395580.8981
2010-07-02 12:10:00,8.19,8.19,8.17,8.19,378712.28320266097,3.1316,3.1316,3.124,3.1316,378712.2832
2010-07-02 12:15:00,8.18,8.19,8.15,8.16,511047.7548111191,3.1278,3.1316,3.1163,3.1201,511047.7548
2010-07-02 12:20:00,8.16,8.18,8.14,8.17,278450.9384651936,3.1201,3.1278,3.1125,3.124,278450.9385
2010-07-02 12:25:00,8.17,8.18,8.16,8.18,324780.2328344025,3.124,3.1278,3.1201,3.1278,324780.2328
2010-07-02 12:30:00,8.18,8.19,8.18,8.19,164172.0123544785,3.1278,3.1316,3.1278,3.1316,164172.0124
2010-07-02 12:35:00,8.19,8.19,8.16,8.17,268234.73509147065,3.1316,3.1316,3.1201,3.124,268234.7351
2010-07-02 12:40:00,8.17,8.17,8.16,8.17,221192.68234735093,3.124,3.124,3.1201,3.124,221192.6823
2010-07-02 12:45:00,8.17,8.18,8.16,8.17,265383.70159182703,3.124,3.1278,3.1201,3.124,265383.7016
2010-07-02 12:50:00,8.18,8.19,8.17,8.17,142076.50273224045,3.1278,3.1316,3.124,3.124,142076.5027
2010-07-02 12:55:00,8.17,8.18,8.15,8.16,344024.7089569969,3.124,3.1278,3.1163,3.1201,344024.709
2010-07-02 13:00:00,8.16,8.16,8.13,8.14,493466.3815633168,3.1201,3.1201,3.1087,3.1125,493466.3816
2010-07-02 13:05:00,8.14,8.18,8.14,8.17,542171.5371822285,3.1125,3.1278,3.1125,3.124,542171.5372
2010-07-02 13:10:00,8.17,8.18,8.17,8.17,262532.6680921834,3.124,3.1278,3.124,3.124,262532.6681
2010-07-02 13:15:00,8.17,8.17,8.16,8.17,284390.5915894512,3.124,3.124,3.1201,3.124,284390.5916
2010-07-02 13:20:00,8.17,8.17,8.16,8.17,381325.7305773343,3.124,3.124,3.1201,3.124,381325.7306
2010-07-02 13:25:00,8.17,8.18,8.15,8.15,437396.0560703255,3.124,3.1278,3.1163,3.1163,437396.0561
2010-07-02 13:30:00,8.15,8.18,8.15,8.17,249703.0173437872,3.1163,3.1278,3.1163,3.124,249703.0173
2010-07-02 13:35:00,8.17,8.17,8.16,8.17,401520.55119980994,3.124,3.124,3.1201,3.124,401520.5512
2010-07-02 13:40:00,8.17,8.17,8.15,8.15,259681.6345925398,3.124,3.124,3.1163,3.1163,259681.6346
2010-07-02 13:45:00,8.15,8.18,8.15,8.17,171062.00997861725,3.1163,3.1278,3.1163,3.124,171062.01
2010-07-02 13:50:00,8.17,8.18,8.15,8.16,232834.4024708957,3.124,3.1278,3.1163,3.1201,232834.4025
2010-07-02 13:55:00,8.15,8.18,8.15,8.17,382988.8334521264,3.1163,3.1278,3.1163,3.124,382988.8335
2010-07-02 14:00:00,8.17,8.18,8.17,8.17,306010.92896174866,3.124,3.1278,3.124,3.124,306010.929
2010-07-02 14:05:00,8.17,8.17,8.16,8.17,266809.21834164887,3.124,3.124,3.1201,3.124,266809.2183
2010-07-02 14:10:00,8.17,8.17,8.15,8.16,234972.67759562843,3.124,3.124,3.1163,3.1201,234972.6776
2010-07-02 14:15:00,8.16,8.17,8.15,8.16,483012.5920646234,3.1201,3.124,3.1163,3.1201,483012.5921
2010-07-02 14:20:00,8.16,8.16,8.15,8.15,134948.9189831314,3.1201,3.1201,3.1163,3.1163,134948.919
2010-07-02 14:25:00,8.16,8.16,8.13,8.14,362794.0128296508,3.1201,3.1201,3.1087,3.1125,362794.0128
2010-07-02 14:30:00,8.14,8.14,8.11,8.12,350914.7065811357,3.1125,3.1125,3.101,3.1049,350914.7066
2010-07-02 14:35:00,8.12,8.15,8.11,8.14,643858.3986695177,3.1049,3.1163,3.101,3.1125,643858.3987
2010-07-02 14:40:00,8.14,8.14,8.12,8.12,321691.6132097886,3.1125,3.1125,3.1049,3.1049,321691.6132
2010-07-02 14:45:00,8.12,8.13,8.11,8.12,349014.0175813733,3.1049,3.1087,3.101,3.1049,349014.0176
2010-07-02 14:50:00,8.11,8.12,8.11,8.12,396293.6564504633,3.101,3.1049,3.101,3.1049,396293.6565
2010-07-02 14:55:00,8.12,8.13,8.11,8.13,384176.7640769779,3.1049,3.1087,3.101,3.1087,384176.7641
2010-07-02 15:00:00,8.13,8.13,8.11,8.12,436920.8838203849,3.1087,3.1087,3.101,3.1049,436920.8838
2010-07-02 15:05:00,8.13,8.13,8.11,8.12,537657.4008077928,3.1087,3.1087,3.101,3.1049,537657.4008
2010-07-02 15:10:00,8.12,8.13,8.11,8.11,444523.63981943455,3.1049,3.1087,3.101,3.101,444523.6398
2010-07-02 15:15:00,8.11,8.12,8.11,8.12,206699.9287241625,3.101,3.1049,3.101,3.1049,206699.9287
2010-07-02 15:20:00,8.12,8.13,8.12,8.12,516037.06343549537,3.1049,3.1087,3.1049,3.1049,516037.0634
2010-07-02 15:25:00,8.12,8.14,8.12,8.12,435257.7809455928,3.1049,3.1125,3.1049,3.1049,435257.7809
2010-07-02 15:30:00,8.12,8.13,8.12,8.13,405559.515324305,3.1049,3.1087,3.1049,3.1087,405559.5153
2010-07-02 15:35:00,8.13,8.16,8.13,8.16,563079.1161796151,3.1087,3.1201,3.1087,3.1201,563079.1162
2010-07-02 15:40:00,8.16,8.17,8.16,8.17,518650.5108101687,3.1201,3.124,3.1201,3.124,518650.5108
2010-07-02 15:45:00,8.17,8.18,8.15,8.17,937514.8491328108,3.124,3.1278,3.1163,3.124,937514.8491
2010-07-02 15:50:00,8.17,8.17,8.15,8.16,931337.6098835828,3.124,3.124,3.1163,3.1201,931337.6099
2010-07-02 15:55:00,8.16,8.16,8.1,8.11,2274174.388215728,3.1201,3.1201,3.0972,3.101,2274174.3882
2010-07-06 09:30:00,8.22,8.32,8.2,8.26,1281539.5580898076,3.1431,3.1813,3.1354,3.1584,1281539.5581
2010-07-06 09:35:00,8.25,8.26,8.22,8.23,1117367.5457353292,3.1546,3.1584,3.1431,3.1469,1117367.5457
2010-07-06 09:40:00,8.23,8.23,8.18,8.18,574483.2501781896,3.1469,3.1469,3.1278,3.1278,574483.2502
2010-07-06 09:45:00,8.18,8.18,8.17,8.17,551674.9821810407,3.1278,3.1278,3.124,3.124,551674.9822
2010-07-06 09:50:00,8.17,8.22,8.17,8.19,397481.5870753148,3.124,3.1431,3.124,3.1316,397481.5871
2010-07-06 09:55:00,8.19,8.22,8.19,8.2,387502.96982656216,3.1316,3.1431,3.1316,3.1354,387502.9698
2010-07-06 10:00:00,8.2,8.22,8.17,8.22,1076977.9044903778,3.1354,3.1431,3.124,3.1431,1076977.9045
2010-07-06 10:05:00,8.22,8.25,8.22,8.24,374910.90520313615,3.1431,3.1546,3.1431,3.1507,374910.9052
2010-07-06 10:10:00,8.24,8.25,8.23,8.25,203136.136849608,3.1507,3.1546,3.1469,3.1546,203136.1368
2010-07-06 10:15:00,8.25,8.25,8.23,8.24,199097.17272511285,3.1546,3.1546,3.1469,3.1507,199097.1727
2010-07-06 10:20:00,8.24,8.25,8.23,8.25,308149.20408648136,3.1507,3.1546,3.1469,3.1546,308149.2041
2010-07-06 10:25:00,8.25,8.27,8.25,8.27,369208.8382038489,3.1546,3.1622,3.1546,3.1622,369208.8382
2010-07-06 10:30:00,8.27,8.29,8.27,8.29,686148.7289142314,3.1622,3.1699,3.1622,3.1699,686148.7289
2010-07-06 10:35:00,8.29,8.29,8.28,8.29,287716.79733903543,3.1699,3.1699,3.166,3.1699,287716.7973
2010-07-06 10:40:00,8.29,8.29,8.27,8.27,331907.81658351154,3.1699,3.1699,3.1622,3.1622,331907.8166
2010-07-06 10:45:00,8.27,8.28,8.27,8.28,287004.0389641245,3.1622,3.166,3.1622,3.166,287004.039
2010-07-06 10:50:00,8.27,8.3,8.27,8.3,477548.1111903065,3.1622,3.1737,3.1622,3.1737,477548.1112
2010-07-06 10:55:00,8.3,8.3,8.28,8.29,496317.4150629604,3.1737,3.1737,3.166,3.1699,496317.4151
2010-07-06 11:00:00,8.29,8.3,8.28,8.29,258493.70396768829,3.1699,3.1737,3.166,3.1699,258493.704
2010-07-06 11:05:00,8.29,8.29,8.27,8.28,499881.2069375149,3.1699,3.1699,3.1622,3.166,499881.2069
2010-07-06 11:10:00,8.28,8.29,8.27,8.28,443098.1230696127,3.166,3.1699,3.1622,3.166,443098.1231
2010-07-06 11:15:00,8.28,8.29,8.27,8.28,341173.6754573533,3.166,3.1699,3.1622,3.166,341173.6755
2010-07-06 11:20:00,8.28,8.29,8.27,8.28,229033.02447137088,3.166,3.1699,3.1622,3.166,229033.0245
2010-07-06 11:25:00,8.28,8.29,8.27,8.27,419101.92444761225,3.166,3.1699,3.1622,3.1622,419101.9244
2010-07-06 11:30:00,8.27,8.28,8.27,8.28,479211.2140650986,3.1622,3.166,3.1622,3.166,479211.2141
2010-07-06 11:35:00,8.28,8.28,8.27,8.27,143502.01948206226,3.166,3.166,3.1622,3.1622,143502.0195
2010-07-06 11:40:00,8.27,8.3,8.26,8.3,471370.8719410786,3.1622,3.1737,3.1584,3.1737,471370.8719
2010-07-06 11:45:00,8.3,8.32,8.29,8.31,743882.1572820147,3.1737,3.1813,3.1699,3.1775,743882.1573
2010-07-06 11:50:00,8.32,8.32,8.28,8.28,684960.7982893799,3.1813,3.1813,3.166,3.166,684960.7983
2010-07-06 11:55:00,8.28,8.31,8.28,8.3,544309.8123069613,3.166,3.1775,3.166,3.1737,544309.8123
2010-07-06 12:00:00,8.3,8.33,8.3,8.31,1036113.090995486,3.1737,3.1852,3.1737,3.1775,1036113.091
2010-07-06 12:05:00,8.31,8.33,8.31,8.32,336421.9529579473,3.1775,3.1852,3.1775,3.1813,336421.953
2010-07-06 12:10:00,8.31,8.31,8.28,8.28,368496.079828938,3.1775,3.1775,3.166,3.166,368496.0798
2010-07-06 12:15:00,8.27,8.28,8.27,8.28,380137.7999524828,3.1622,3.166,3.1622,3.166,380137.8
2010-07-06 12:20:00,8.28,8.28,8.27,8.28,511760.51318603,3.166,3.166,3.1622,3.166,511760.5132
2010-07-06 12:25:00,8.28,8.28,8.27,8.27,562366.3578047042,3.166,3.166,3.1622,3.1622,562366.3578
2010-07-06 12:30:00,8.27,8.28,8.26,8.27,608220.4799239725,3.1622,3.166,3.1584,3.1622,608220.4799
2010-07-06 12:35:00,8.26,8.28,8.26,8.27,334996.43620812544,3.1584,3.166,3.1584,3.1622,334996.4362
2010-07-06 12:40:00,8.27,8.27,8.22,8.23,500831.5514373961,3.1622,3.1622,3.1431,3.1469,500831.5514
2010-07-06 12:45:00,8.23,8.23,8.21,8.22,213114.75409836063,3.1469,3.1469,3.1393,3.1431,213114.7541
2010-07-06 12:50:00,8.22,8.22,8.21,8.22,148728.91423140888,3.1431,3.1431,3.1393,3.1431,148728.9142
2010-07-06 12:55:00,8.21,8.22,8.2,8.2,211689.23734853885,3.1393,3.1431,3.1354,3.1354,211689.2373
2010-07-06 13:00:00,8.2,8.22,8.2,8.22,356379.18745545263,3.1354,3.1431,3.1354,3.1431,356379.1875
2010-07-06 13:05:00,8.22,8.23,8.22,8.22,122832.026609646,3.1431,3.1469,3.1431,3.1431,122832.0266
2010-07-06 13:10:00,8.22,8.22,8.21,8.21,91470.65811356615,3.1431,3.1431,3.1393,3.1393,91470.6581
2010-07-06 13:15:00,8.21,8.21,8.19,8.2,207650.2732240437,3.1393,3.1393,3.1316,3.1354,207650.2732
2010-07-06 13:20:00,8.2,8.21,8.2,8.2,144214.77785697317,3.1354,3.1393,3.1354,3.1354,144214.7779
2010-07-06 13:25:00,8.2,8.21,8.19,8.21,179377.5243525778,3.1354,3.1393,3.1316,3.1393,179377.5244
2010-07-06 13:30:00,8.21,8.22,8.2,8.21,133998.57448325018,3.1393,3.1431,3.1354,3.1393,133998.5745
2010-07-06 13:35:00,8.21,8.21,8.18,8.18,186980.28035162747,3.1393,3.1393,3.1278,3.1278,186980.2804
2010-07-06 13:40:00,8.18,8.18,8.15,8.15,330957.47208363033,3.1278,3.1278,3.1163,3.1163,330957.4721
2010-07-06 13:45:00,8.15,8.16,8.14,8.14,241387.50296982657,3.1163,3.1201,3.1125,3.1125,241387.503
2010-07-06 13:50:00,8.14,8.15,8.12,8.12,350677.12045616534,3.1125,3.1163,3.1049,3.1049,350677.1205
2010-07-06 13:55:00,8.12,8.14,8.11,8.12,335471.60845806607,3.1049,3.1125,3.101,3.1049,335471.6085
2010-07-06 14:00:00,8.12,8.14,8.12,8.14,97410.31123782371,3.1049,3.1125,3.1049,3.1125,97410.3112
2010-07-06 14:05:00,8.13,8.13,8.1,8.1,256830.6010928962,3.1087,3.1087,3.0972,3.0972,256830.6011
2010-07-06 14:10:00,8.11,8.11,8.09,8.09,291280.5892135899,3.101,3.101,3.0934,3.0934,291280.5892
2010-07-06 14:15:00,8.09,8.11,8.09,8.11,244238.5364694702,3.0934,3.101,3.0934,3.101,244238.5365
2010-07-06 14:20:00,8.1,8.13,8.09,8.13,278688.524590164,3.0972,3.1087,3.0934,3.1087,278688.5246
2010-07-06 14:25:00,8.12,8.15,8.12,8.14,242813.0197196484,3.1049,3.1163,3.1049,3.1125,242813.0197
2010-07-06 14:30:00,8.14,8.15,8.14,8.14,342599.19220717513,3.1125,3.1163,3.1125,3.1125,342599.1922
2010-07-06 14:35:00,8.14,8.17,8.14,8.15,267997.1489665004,3.1125,3.124,3.1125,3.1163,267997.149
2010-07-06 14:40:00,8.15,8.16,8.14,8.14,181753.3856022808,3.1163,3.1201,3.1125,3.1125,181753.3856
2010-07-06 14:45:00,8.14,8.16,8.14,8.15,271323.3547160846,3.1125,3.1201,3.1125,3.1163,271323.3547
2010-07-06 14:50:00,8.15,8.17,8.14,8.16,283677.83321454027,3.1163,3.124,3.1125,3.1201,283677.8332
2010-07-06 14:55:00,8.16,8.17,8.13,8.13,311475.4098360656,3.1201,3.124,3.1087,3.1087,311475.4098
2010-07-06 15:00:00,8.13,8.14,8.12,8.12,345450.22570681875,3.1087,3.1125,3.1049,3.1049,345450.2257
2010-07-06 15:05:00,8.12,8.12,8.1,8.11,426229.5081967213,3.1049,3.1049,3.0972,3.101,426229.5082
2010-07-06 15:10:00,8.11,8.13,8.1,8.12,363744.357329532,3.101,3.1087,3.0972,3.1049,363744.3573
2010-07-06 15:15:00,8.13,8.14,8.09,8.09,502019.4820622476,3.1087,3.1125,3.0934,3.0934,502019.4821
2010-07-06 15:20:00,8.09,8.1,8.07,8.08,417201.23544784985,3.0934,3.0972,3.0857,3.0896,417201.2354
2010-07-06 15:25:00,8.08,8.11,8.08,8.1,405559.515324305,3.0896,3.101,3.0896,3.0972,405559.5153
2010-07-06 15:30:00,8.09,8.11,8.09,8.11,526490.8529341887,3.0934,3.101,3.0934,3.101,526490.8529
2010-07-06 15:35:00,8.11,8.11,8.1,8.1,489665.0035637919,3.101,3.101,3.0972,3.0972,489665.0036
2010-07-06 15:40:00,8.1,8.13,8.09,8.13,733190.7816583512,3.0972,3.1087,3.0934,3.1087,733190.7817
2010-07-06 15:45:00,8.13,8.15,8.11,8.11,1269660.2518412925,3.1087,3.1163,3.101,3.101,1269660.2518
2010-07-06 15:50:00,8.11,8.13,8.1,8.1,1154430.9812306962,3.101,3.1087,3.0972,3.0972,1154430.9812
2010-07-06 15:55:00,8.1,8.14,8.09,8.14,1755999.0496555,3.0972,3.1125,3.0934,3.1125,1755999.0497
2010-07-07 09:30:00,8.13,8.15,8.1,8.15,791874.5545260157,3.1087,3.1163,3.0972,3.1163,791874.5545
2010-07-07 09:35:00,8.15,8.16,8.11,8.11,569493.9415538133,3.1163,3.1201,3.101,3.101,569493.9416
2010-07-07 09:40:00,8.11,8.13,8.06,8.1,1059634.1173675458,3.101,3.1087,3.0819,3.0972,1059634.1174
2010-07-07 09:45:00,8.1,8.11,8.08,8.08,886433.8322641958,3.0972,3.101,3.0896,3.0896,886433.8323
2010-07-07 09:50:00,8.08,8.13,8.08,8.11,508909.4796863863,3.0896,3.1087,3.0896,3.101,508909.4797
2010-07-07 09:55:00,8.11,8.16,8.11,8.15,453789.4986932763,3.101,3.1201,3.101,3.1163,453789.4987
2010-07-07 10:00:00,8.15,8.22,8.15,8.21,1053694.4642432882,3.1163,3.1431,3.1163,3.1393,1053694.4642
2010-07-07 10:05:00,8.21,8.22,8.19,8.21,1224756.4742219057,3.1393,3.1431,3.1316,3.1393,1224756.4742
2010-07-07 10:10:00,8.22,8.24,8.21,8.23,880019.0068899976,3.1431,3.1507,3.1393,3.1469,880019.0069
2010-07-07 10:15:00,8.23,8.24,8.22,8.23,1118555.4763601806,3.1469,3.1507,3.1431,3.1469,1118555.4764
2010-07-07 10:20:00,8.24,8.24,8.21,8.22,664053.2192919934,3.1507,3.1507,3.1393,3.1431,664053.2193
2010-07-07 10:25:00,8.22,8.25,8.21,8.23,1074602.0432406748,3.1431,3.1546,3.1393,3.1469,1074602.0432
2010-07-07 10:30:00,8.23,8.25,8.22,8.23,1617248.752672844,3.1469,3.1546,3.1431,3.1469,1617248.7527
2010-07-07 10:35:00,8.23,8.24,8.22,8.23,272748.8714659064,3.1469,3.1507,3.1431,3.1469,272748.8715
2010-07-07 10:40:00,8.22,8.23,8.22,8.22,531004.9893086244,3.1431,3.1469,3.1431,3.1431,531004.9893
2010-07-07 10:45:00,8.22,8.24,8.22,8.24,395105.7258256118,3.1431,3.1507,3.1431,3.1507,395105.7258
2010-07-07 10:50:00,8.24,8.28,8.24,8.28,478260.8695652174,3.1507,3.166,3.1507,3.166,478260.8696
2010-07-07 10:55:00,8.27,8.29,8.27,8.29,322879.54383464006,3.1622,3.1699,3.1622,3.1699,322879.5438
2010-07-07 11:00:00,8.29,8.3,8.29,8.29,602518.4129246852,3.1699,3.1737,3.1699,3.1699,602518.4129
2010-07-07 11:05:00,8.29,8.29,8.27,8.28,357329.53195533383,3.1699,3.1699,3.1622,3.166,357329.532
2010-07-07 11:10:00,8.28,8.29,8.27,8.27,207650.2732240437,3.166,3.1699,3.1622,3.1622,207650.2732
2010-07-07 11:15:00,8.27,8.27,8.25,8.25,491803.2786885246,3.1622,3.1622,3.1546,3.1546,491803.2787
2010-07-07 11:20:00,8.25,8.26,8.25,8.25,268947.4934663816,3.1546,3.1584,3.1546,3.1546,268947.4935
2010-07-07 11:25:00,8.25,8.27,8.24,8.25,256117.84271798527,3.1546,3.1622,3.1507,3.1546,256117.8427
2010-07-07 11:30:00,8.25,8.28,8.25,8.27,148016.155856498,3.1546,3.166,3.1546,3.1622,148016.1559
2010-07-07 11:35:00,8.28,8.29,8.26,8.26,414825.37419814686,3.166,3.1699,3.1584,3.1584,414825.3742
2010-07-07 11:40:00,8.26,8.27,8.23,8.23,238061.2972202424,3.1584,3.1622,3.1469,3.1469,238061.2972
2010-07-07 11:45:00,8.23,8.24,8.21,8.21,516749.8218104063,3.1469,3.1507,3.1393,3.1393,516749.8218
2010-07-07 11:50:00,8.21,8.23,8.21,8.21,227845.09384651936,3.1393,3.1469,3.1393,3.1393,227845.0938
2010-07-07 11:55:00,8.21,8.22,8.2,8.22,228795.43834640057,3.1393,3.1431,3.1354,3.1431,228795.4383
2010-07-07 12:00:00,8.22,8.22,8.21,8.22,151104.7754811119,3.1431,3.1431,3.1393,3.1431,151104.7755
2010-07-07 12:05:00,8.22,8.22,8.21,8.22,159182.70373010216,3.1431,3.1431,3.1393,3.1431,159182.7037
2010-07-07 12:10:00,8.22,8.23,8.21,8.22,213589.9263483013,3.1431,3.1469,3.1393,3.1431,213589.9263
2010-07-07 12:15:00,8.23,8.28,8.22,8.23,938227.6075077216,3.1469,3.166,3.1431,3.1469,938227.6075
2010-07-07 12:20:00,8.23,8.25,8.22,8.24,532905.6783083868,3.1469,3.1546,3.1431,3.1507,532905.6783
2010-07-07 12:25:00,8.24,8.27,8.24,8.27,315039.2017106201,3.1507,3.1622,3.1507,3.1622,315039.2017
2010-07-07 12:30:00,8.27,8.28,8.25,8.25,263720.5987170349,3.1622,3.166,3.1546,3.1546,263720.5987
2010-07-07 12:35:00,8.26,8.26,8.25,8.25,148491.3281064386,3.1584,3.1584,3.1546,3.1546,148491.3281
2010-07-07 12:40:00,8.25,8.25,8.24,8.24,205274.4119743407,3.1546,3.1546,3.1507,3.1507,205274.412
2010-07-07 12:45:00,8.24,8.24,8.24,8.24,67236.87336659539,3.1507,3.1507,3.1507,3.1507,67236.8734
2010-07-07 12:50:00,8.24,8.24,8.22,8.23,193157.5196008553,3.1507,3.1507,3.1431,3.1469,193157.5196
2010-07-07 12:55:00,8.23,8.24,8.22,8.22,110952.72036113092,3.1469,3.1507,3.1431,3.1431,110952.7204
2010-07-07 13:00:00,8.23,8.23,8.22,8.22,83155.14373960561,3.1469,3.1469,3.1431,3.1431,83155.1437
2010-07-07 13:05:00,8.23,8.23,8.22,8.23,263958.18484200526,3.1469,3.1469,3.1431,3.1469,263958.1848
2010-07-07 13:10:00,8.23,8.26,8.22,8.25,356379.18745545263,3.1469,3.1584,3.1431,3.1546,356379.1875
2010-07-07 13:15:00,8.25,8.27,8.24,8.25,342836.7783321454,3.1546,3.1622,3.1507,3.1546,342836.7783
2010-07-07 13:20:00,8.25,8.25,8.24,8.25,145877.88073176527,3.1546,3.1546,3.1507,3.1546,145877.8807
2010-07-07 13:25:00,8.25,8.26,8.24,8.26,307436.44571157044,3.1546,3.1584,3.1507,3.1584,307436.4457
2010-07-07 13:30:00,8.25,8.26,8.25,8.25,211214.06509859825,3.1546,3.1584,3.1546,3.1546,211214.0651
2010-07-07 13:35:00,8.25,8.26,8.25,8.26,153480.6367308149,3.1546,3.1584,3.1546,3.1584,153480.6367
2010-07-07 13:40:00,8.26,8.26,8.25,8.25,128058.92135899264,3.1584,3.1584,3.1546,3.1546,128058.9214
2010-07-07 13:45:00,8.25,8.26,8.24,8.26,228082.67997148968,3.1546,3.1584,3.1507,3.1584,228082.68
2010-07-07 13:50:00,8.26,8.27,8.24,8.26,570444.2860536944,3.1584,3.1622,3.1507,3.1584,570444.2861
2010-07-07 13:55:00,8.27,8.28,8.26,8.27,383226.4195770967,3.1622,3.166,3.1584,3.1622,383226.4196
2010-07-07 14:00:00,8.27,8.27,8.26,8.26,134473.74673319078,3.1622,3.1622,3.1584,3.1584,134473.7467
2010-07-07 14:05:00,8.26,8.27,8.26,8.26,230220.9550962224,3.1584,3.1622,3.1584,3.1584,230220.9551
2010-07-07 14:10:00,8.26,8.27,8.25,8.26,213589.9263483013,3.1584,3.1622,3.1546,3.1584,213589.9263
2010-07-07 14:15:00,8.26,8.27,8.26,8.26,44666.19149441673,3.1584,3.1622,3.1584,3.1584,44666.1915
2010-07-07 14:20:00,8.26,8.26,8.25,8.25,120218.57923497268,3.1584,3.1584,3.1546,3.1546,120218.5792
2010-07-07 14:25:00,8.25,8.25,8.25,8.25,206937.51484913283,3.1546,3.1546,3.1546,3.1546,206937.5148
2010-07-07 14:30:00,8.25,8.25,8.24,8.24,132097.88548348777,3.1546,3.1546,3.1507,3.1507,132097.8855
2010-07-07 14:35:00,8.24,8.25,8.23,8.24,220717.5100974104,3.1507,3.1546,3.1469,3.1507,220717.5101
2010-07-07 14:40:00,8.23,8.26,8.23,8.25,232596.8163459254,3.1469,3.1584,3.1469,3.1546,232596.8163
2010-07-07 14:45:00,8.25,8.26,8.25,8.25,115942.02898550723,3.1546,3.1584,3.1546,3.1546,115942.029
2010-07-07 14:50:00,8.25,8.26,8.25,8.26,242337.84746970772,3.1546,3.1584,3.1546,3.1584,242337.8475
2010-07-07 14:55:00,8.26,8.27,8.25,8.27,436208.125445474,3.1584,3.1622,3.1546,3.1622,436208.1254
2010-07-07 15:00:00,8.27,8.27,8.25,8.25,366120.21857923496,3.1622,3.1622,3.1546,3.1546,366120.2186
2010-07-07 15:05:00,8.25,8.25,8.25,8.25,148491.3281064386,3.1546,3.1546,3.1546,3.1546,148491.3281
2010-07-07 15:10:00,8.25,8.27,8.25,8.26,215490.61534806367,3.1546,3.1622,3.1546,3.1584,215490.6153
2010-07-07 15:15:00,8.26,8.27,8.25,8.26,559277.7381800903,3.1584,3.1622,3.1546,3.1584,559277.7382
2010-07-07 15:20:00,8.26,8.28,8.26,8.27,347113.32858161087,3.1584,3.166,3.1584,3.1622,347113.3286
2010-07-07 15:25:00,8.27,8.27,8.26,8.26,433832.26419577096,3.1622,3.1622,3.1584,3.1584,433832.2642
2010-07-07 15:30:00,8.27,8.29,8.27,8.29,864100.7365169874,3.1622,3.1699,3.1622,3.1699,864100.7365
2010-07-07 15:35:00,8.29,8.31,8.29,8.3,440722.2618199097,3.1699,3.1775,3.1699,3.1737,440722.2618
2010-07-07 15:40:00,8.3,8.31,8.29,8.31,628415.3005464481,3.1737,3.1775,3.1699,3.1775,628415.3005
2010-07-07 15:45:00,8.31,8.34,8.3,8.33,1457590.8766928012,3.1775,3.189,3.1737,3.1852,1457590.8767
2010-07-07 15:50:00,8.33,8.35,8.33,8.34,1914468.995010692,3.1852,3.1928,3.1852,3.189,1914468.995
2010-07-07 15:55:00,8.35,8.35,8.33,8.34,2623188.4057971016,3.1928,3.1928,3.1852,3.189,2623188.4058
2010-07-08 09:30:00,8.38,8.43,8.35,8.42,1100261.3447374674,3.2043,3.2234,3.1928,3.2196,1100261.3447
2010-07-08 09:35:00,8.42,8.46,8.4,8.44,697790.4490377762,3.2196,3.2349,3.2119,3.2272,697790.449
2010-07-08 09:40:00,8.44,8.44,8.34,8.37,784509.3846519364,3.2272,3.2272,3.189,3.2004,784509.3847
2010-07-08 09:45:00,8.38,8.39,8.37,8.38,740555.9515324305,3.2043,3.2081,3.2004,3.2043,740555.9515
2010-07-08 09:50:00,8.38,8.41,8.37,8.41,635305.2981705868,3.2043,3.2157,3.2004,3.2157,635305.2982
2010-07-08 09:55:00,8.41,8.42,8.39,8.42,573295.3195533381,3.2157,3.2196,3.2081,3.2196,573295.3196
2010-07-08 10:00:00,8.42,8.45,8.42,8.43,524114.9916844856,3.2196,3.231,3.2196,3.2234,524114.9917
2010-07-08 10:05:00,8.43,8.43,8.41,8.42,327631.2663340461,3.2234,3.2234,3.2157,3.2196,327631.2663
2010-07-08 10:10:00,8.42,8.45,8.42,8.45,665241.1499168449,3.2196,3.231,3.2196,3.231,665241.1499
2010-07-08 10:15:00,8.45,8.46,8.43,8.46,302922.3093371347,3.231,3.2349,3.2234,3.2349,302922.3093
2010-07-08 10:20:00,8.45,8.49,8.45,8.48,732953.1955333808,3.231,3.2463,3.231,3.2425,732953.1955
2010-07-08 10:25:00,8.48,8.5,8.46,8.49,674269.4226657164,3.2425,3.2502,3.2349,3.2463,674269.4227
2010-07-08 10:30:00,8.49,8.5,8.47,8.47,790924.2100261345,3.2463,3.2502,3.2387,3.2387,790924.21
2010-07-08 10:35:00,8.48,8.48,8.44,8.45,293894.03658826323,3.2425,3.2425,3.2272,3.231,293894.0366
2010-07-08 10:40:00,8.45,8.45,8.43,8.43,434069.8503207413,3.231,3.231,3.2234,3.2234,434069.8503
2010-07-08 10:45:00,8.43,8.48,8.43,8.47,611546.6856735566,3.2234,3.2425,3.2234,3.2387,611546.6857
2010-07-08 10:50:00,8.47,8.47,8.44,8.46,180090.28272748872,3.2387,3.2387,3.2272,3.2349,180090.2827
2010-07-08 10:55:00,8.46,8.47,8.44,8.45,243763.3642195296,3.2349,3.2387,3.2272,3.231,243763.3642
2010-07-08 11:00:00,8.45,8.45,8.4,8.41,386790.2114516512,3.231,3.231,3.2119,3.2157,386790.2115
2010-07-08 11:05:00,8.41,8.43,8.4,8.43,261582.3235923022,3.2157,3.2234,3.2119,3.2234,261582.3236
2010-07-08 11:10:00,8.43,8.43,8.42,8.42,236873.36659539083,3.2234,3.2234,3.2196,3.2196,236873.3666
2010-07-08 11:15:00,8.43,8.43,8.41,8.41,1106913.7562366358,3.2234,3.2234,3.2157,3.2157,1106913.7562
2010-07-08 11:20:00,8.42,8.43,8.41,8.43,604656.6880494179,3.2196,3.2234,3.2157,3.2234,604656.688
2010-07-08 11:25:00,8.43,8.44,8.4,8.42,431218.8168210976,3.2234,3.2272,3.2119,3.2196,431218.8168
2010-07-08 11:30:00,8.42,8.42,8.41,8.41,279163.69684010453,3.2196,3.2196,3.2157,3.2157,279163.6968
2010-07-08 11:35:00,8.41,8.43,8.41,8.41,338085.0558327394,3.2157,3.2234,3.2157,3.2157,338085.0558
2010-07-08 11:40:00,8.41,8.42,8.39,8.39,249465.43121881684,3.2157,3.2196,3.2081,3.2081,249465.4312
2010-07-08 11:45:00,8.39,8.39,8.36,8.37,486813.97006414825,3.2081,3.2081,3.1966,3.2004,486813.9701
2010-07-08 11:50:00,8.37,8.37,8.34,8.35,333570.91945830366,3.2004,3.2004,3.189,3.1928,333570.9195
2010-07-08 11:55:00,8.36,8.38,8.36,8.37,138037.53860774531,3.1966,3.2043,3.1966,3.2004,138037.5386
2010-07-08 12:00:00,8.37,8.38,8.36,8.38,236873.36659539083,3.2004,3.2043,3.1966,3.2043,236873.3666
2010-07-08 12:05:00,8.38,8.4,8.38,8.39,394630.5535756712,3.2043,3.2119,3.2043,3.2081,394630.5536
2010-07-08 12:10:00,8.39,8.4,8.38,8.38,207175.10097410312,3.2081,3.2119,3.2043,3.2043,207175.101
2010-07-08 12:15:00,8.38,8.4,8.38,8.4,147303.39748158708,3.2043,3.2119,3.2043,3.2119,147303.3975
2010-07-08 12:20:00,8.4,8.41,8.4,8.41,234259.9192207175,3.2119,3.2157,3.2119,3.2157,234259.9192
2010-07-08 12:25:00,8.4,8.41,8.39,8.39,156806.84248039915,3.2119,3.2157,3.2081,3.2081,156806.8425
2010-07-08 12:30:00,8.39,8.4,8.38,8.38,196721.31147540984,3.2081,3.2119,3.2043,3.2043,196721.3115
2010-07-08 12:35:00,8.38,8.39,8.38,8.38,194345.4502257068,3.2043,3.2081,3.2043,3.2043,194345.4502
2010-07-08 12:40:00,8.38,8.39,8.37,8.38,173913.04347826086,3.2043,3.2081,3.2004,3.2043,173913.0435
2010-07-08 12:45:00,8.38,8.39,8.37,8.38,162984.08172962698,3.2043,3.2081,3.2004,3.2043,162984.0817
2010-07-08 12:50:00,8.38,8.38,8.37,8.38,145402.70848182467,3.2043,3.2043,3.2004,3.2043,145402.7085
2010-07-08 12:55:00,8.38,8.38,8.37,8.38,266334.04609170824,3.2043,3.2043,3.2004,3.2043,266334.0461
2010-07-08 13:00:00,8.38,8.38,8.38,8.38,245188.8809693514,3.2043,3.2043,3.2043,3.2043,245188.881
2010-07-08 13:05:00,8.39,8.4,8.38,8.4,90995.48586362557,3.2081,3.2119,3.2043,3.2119,90995.4859
2010-07-08 13:10:00,8.4,8.41,8.38,8.39,185792.34972677595,3.2119,3.2157,3.2043,3.2081,185792.3497
2010-07-08 13:15:00,8.38,8.41,8.38,8.41,187217.86647659776,3.2043,3.2157,3.2043,3.2157,187217.8665
2010-07-08 13:20:00,8.41,8.42,8.4,8.41,244238.5364694702,3.2157,3.2196,3.2119,3.2157,244238.5365
2010-07-08 13:25:00,8.41,8.42,8.41,8.41,271560.9408410549,3.2157,3.2196,3.2157,3.2157,271560.9408
2010-07-08 13:30:00,8.41,8.42,8.4,8.4,211451.6512235685,3.2157,3.2196,3.2119,3.2119,211451.6512
2010-07-08 13:35:00,8.4,8.42,8.4,8.4,295794.72558802564,3.2119,3.2196,3.2119,3.2119,295794.7256
2010-07-08 13:40:00,8.4,8.42,8.4,8.42,251841.29246851985,3.2119,3.2196,3.2119,3.2196,251841.2925
2010-07-08 13:45:00,8.42,8.42,8.41,8.41,128771.67973390354,3.2196,3.2196,3.2157,3.2157,128771.6797
2010-07-08 13:50:00,8.41,8.42,8.37,8.37,688287.0040389642,3.2157,3.2196,3.2004,3.2004,688287.004
2010-07-08 13:55:00,8.37,8.37,8.35,8.35,501544.30981230695,3.2004,3.2004,3.1928,3.1928,501544.3098
2010-07-08 14:00:00,8.35,8.37,8.35,8.37,368020.9075789974,3.1928,3.2004,3.1928,3.2004,368020.9076
2010-07-08 14:05:00,8.36,8.37,8.34,8.34,159895.46210501308,3.1966,3.2004,3.189,3.189,159895.4621
2010-07-08 14:10:00,8.34,8.34,8.31,8.32,814920.408648135,3.189,3.189,3.1775,3.1813,814920.4086
2010-07-08 14:15:00,8.32,8.33,8.3,8.31,702066.9992872416,3.1813,3.1852,3.1737,3.1775,702066.9993
2010-07-08 14:20:00,8.3,8.31,8.3,8.3,441197.4340698503,3.1737,3.1775,3.1737,3.1737,441197.4341
2010-07-08 14:25:00,8.31,8.33,8.31,8.32,294844.38108814444,3.1775,3.1852,3.1775,3.1813,294844.3811
2010-07-08 14:30:00,8.32,8.33,8.31,8.32,221192.68234735093,3.1813,3.1852,3.1775,3.1813,221192.6823
2010-07-08 14:35:00,8.31,8.32,8.3,8.31,235685.4359705393,3.1775,3.1813,3.1737,3.1775,235685.436
2010-07-08 14:40:00,8.31,8.32,8.3,8.31,449988.1206937515,3.1775,3.1813,3.1737,3.1775,449988.1207
2010-07-08 14:45:00,8.31,8.32,8.3,8.31,332858.16108339274,3.1775,3.1813,3.1737,3.1775,332858.1611
2010-07-08 14:50:00,8.32,8.32,8.3,8.3,536944.642432882,3.1813,3.1813,3.1737,3.1737,536944.6424
2010-07-08 14:55:00,8.31,8.33,8.3,8.32,449988.1206937515,3.1775,3.1852,3.1737,3.1813,449988.1207
2010-07-08 15:00:00,8.32,8.32,8.3,8.3,773342.8367783321,3.1813,3.1813,3.1737,3.1737,773342.8368
2010-07-08 15:05:00,8.3,8.32,8.29,8.3,447137.0871941079,3.1737,3.1813,3.1699,3.1737,447137.0872
2010-07-08 15:10:00,8.3,8.3,8.27,8.27,820860.0617723925,3.1737,3.1737,3.1622,3.1622,820860.0618
2010-07-08 15:15:00,8.27,8.29,8.27,8.28,1639581.8484200523,3.1622,3.1699,3.1622,3.166,1639581.8484
2010-07-08 15:20:00,8.28,8.33,8.27,8.32,720836.3031598955,3.166,3.1852,3.1622,3.1813,720836.3032
2010-07-08 15:25:00,8.32,8.33,8.31,8.33,284865.76383939176,3.1813,3.1852,3.1775,3.1852,284865.7638
2010-07-08 15:30:00,8.33,8.35,8.33,8.34,996436.2081254456,3.1852,3.1928,3.1852,3.189,996436.2081
2010-07-08 15:35:00,8.34,8.36,8.34,8.35,475647.4221905441,3.189,3.1966,3.189,3.1928,475647.4222
2010-07-08 15:40:00,8.35,8.38,8.34,8.35,1119980.9931100025,3.1928,3.2043,3.189,3.1928,1119980.9931
2010-07-08 15:45:00,8.35,8.36,8.34,8.35,830601.0928961749,3.1928,3.1966,3.189,3.1928,830601.0929
2010-07-08 15:50:00,8.35,8.37,8.34,8.35,758374.9109052032,3.1928,3.2004,3.189,3.1928,758374.9109
2010-07-08 15:55:00,8.35,8.38,8.35,8.37,1304110.2399619862,3.1928,3.2043,3.1928,3.2004,1304110.24
2010-07-09 09:30:00,8.39,8.41,8.33,8.4,575671.1808030411,3.2081,3.2157,3.1852,3.2119,575671.1808
2010-07-09 09:35:00,8.41,8.42,8.38,8.41,414587.7880731765,3.2157,3.2196,3.2043,3.2157,414587.7881
2010-07-09 09:40:00,8.41,8.41,8.36,8.38,343787.1228320266,3.2157,3.2157,3.1966,3.2043,343787.1228
2010-07-09 09:45:00,8.38,8.38,8.33,8.33,448087.4316939891,3.2043,3.2043,3.1852,3.1852,448087.4317
2010-07-09 09:50:00,8.33,8.34,8.31,8.33,460441.9101924448,3.1852,3.189,3.1775,3.1852,460441.9102
2010-07-09 09:55:00,8.33,8.36,8.32,8.34,280826.79971489665,3.1852,3.1966,3.1813,3.189,280826.7997
2010-07-09 10:00:00,8.34,8.36,8.34,8.35,475647.4221905441,3.189,3.1966,3.189,3.1928,475647.4222
2010-07-09 10:05:00,8.35,8.36,8.31,8.32,501781.8959372773,3.1928,3.1966,3.1775,3.1813,501781.8959
2010-07-09 10:10:00,8.32,8.33,8.31,8.31,512948.4438108815,3.1813,3.1852,3.1775,3.1775,512948.4438
2010-07-09 10:15:00,8.31,8.33,8.3,8.33,427417.4388215728,3.1775,3.1852,3.1737,3.1852,427417.4388
2010-07-09 10:20:00,8.33,8.35,8.32,8.33,409836.0655737705,3.1852,3.1928,3.1813,3.1852,409836.0656
2010-07-09 10:25:00,8.34,8.35,8.33,8.33,586600.142551675,3.189,3.1928,3.1852,3.1852,586600.1426
2010-07-09 10:30:00,8.33,8.33,8.31,8.31,282965.0748396293,3.1852,3.1852,3.1775,3.1775,282965.0748
2010-07-09 10:35:00,8.32,8.35,8.31,8.35,417676.4076977905,3.1813,3.1928,3.1775,3.1928,417676.4077
2010-07-09 10:40:00,8.35,8.38,8.33,8.33,411974.3406985032,3.1928,3.2043,3.1852,3.1852,411974.3407
2010-07-09 10:45:00,8.33,8.33,8.31,8.33,679258.7312900927,3.1852,3.1852,3.1775,3.1852,679258.7313
2010-07-09 10:50:00,8.33,8.37,8.32,8.37,506058.4461867427,3.1852,3.2004,3.1813,3.2004,506058.4462
2010-07-09 10:55:00,8.36,8.37,8.34,8.35,393680.20907579,3.1966,3.2004,3.189,3.1928,393680.2091
2010-07-09 11:00:00,8.35,8.37,8.34,8.36,795913.5186505108,3.1928,3.2004,3.189,3.1966,795913.5187
2010-07-09 11:05:00,8.36,8.37,8.35,8.35,305060.58446186746,3.1966,3.2004,3.1928,3.1928,305060.5845
2010-07-09 11:10:00,8.35,8.37,8.35,8.36,169874.07935376573,3.1928,3.2004,3.1928,3.1966,169874.0794
2010-07-09 11:15:00,8.35,8.37,8.35,8.37,211451.6512235685,3.1928,3.2004,3.1928,3.2004,211451.6512
2010-07-09 11:20:00,8.37,8.4,8.37,8.4,285578.5222143027,3.2004,3.2119,3.2004,3.2119,285578.5222
2010-07-09 11:25:00,8.39,8.4,8.38,8.4,456640.5321929199,3.2081,3.2119,3.2043,3.2119,456640.5322
2010-07-09 11:30:00,8.4,8.42,8.4,8.41,655975.2910430031,3.2119,3.2196,3.2119,3.2157,655975.291
2010-07-09 11:35:00,8.41,8.43,8.41,8.43,698265.6212877168,3.2157,3.2234,3.2157,3.2234,698265.6213
2010-07-09 11:40:00,8.43,8.45,8.43,8.43,564267.0468044666,3.2234,3.231,3.2234,3.2234,564267.0468
2010-07-09 11:45:00,8.43,8.44,8.43,8.43,220242.33784746967,3.2234,3.2272,3.2234,3.2234,220242.3378
2010-07-09 11:50:00,8.43,8.44,8.43,8.44,107388.9284865764,3.2234,3.2272,3.2234,3.2272,107388.9285
2010-07-09 11:55:00,8.44,8.45,8.43,8.44,336421.9529579473,3.2272,3.231,3.2234,3.2272,336421.953
2010-07-09 12:00:00,8.44,8.45,8.43,8.44,334758.85008315515,3.2272,3.231,3.2234,3.2272,334758.8501
2010-07-09 12:05:00,8.44,8.46,8.44,8.45,1090757.8997386552,3.2272,3.2349,3.2272,3.231,1090757.8997
2010-07-09 12:10:00,8.45,8.46,8.45,8.45,288667.14183891664,3.231,3.2349,3.231,3.231,288667.1418
2010-07-09 12:15:00,8.45,8.48,8.44,8.47,365645.0463292944,3.231,3.2425,3.2272,3.2387,365645.0463
2010-07-09 12:20:00,8.47,8.48,8.47,8.48,339985.7448325018,3.2387,3.2425,3.2387,3.2425,339985.7448
2010-07-09 12:25:00,8.48,8.49,8.47,8.48,762651.4611546686,3.2425,3.2463,3.2387,3.2425,762651.4612
2010-07-09 12:30:00,8.47,8.48,8.47,8.47,286766.4528391542,3.2387,3.2425,3.2387,3.2387,286766.4528
2010-07-09 12:35:00,8.47,8.48,8.46,8.47,237586.12497030167,3.2387,3.2425,3.2349,3.2387,237586.125
2010-07-09 12:40:00,8.47,8.48,8.46,8.47,133523.40223330958,3.2387,3.2425,3.2349,3.2387,133523.4022
2010-07-09 12:45:00,8.47,8.48,8.46,8.48,305060.58446186746,3.2387,3.2425,3.2349,3.2425,305060.5845
2010-07-09 12:50:00,8.47,8.49,8.47,8.48,488239.4868139701,3.2387,3.2463,3.2387,3.2425,488239.4868
2010-07-09 12:55:00,8.48,8.49,8.48,8.48,115704.44286053696,3.2425,3.2463,3.2425,3.2425,115704.4429
2010-07-09 13:00:00,8.48,8.49,8.47,8.47,284628.1777144215,3.2425,3.2463,3.2387,3.2387,284628.1777
2010-07-09 13:05:00,8.47,8.47,8.45,8.45,440959.84794488,3.2387,3.2387,3.231,3.231,440959.8479
2010-07-09 13:10:00,8.45,8.46,8.45,8.46,276075.07721549063,3.231,3.2349,3.231,3.2349,276075.0772
2010-07-09 13:15:00,8.46,8.46,8.44,8.44,203848.8952245189,3.2349,3.2349,3.2272,3.2272,203848.8952
2010-07-09 13:20:00,8.44,8.45,8.43,8.43,160845.8066048943,3.2272,3.231,3.2234,3.2234,160845.8066
2010-07-09 13:25:00,8.43,8.45,8.43,8.44,127583.74910905203,3.2234,3.231,3.2234,3.2272,127583.7491
2010-07-09 13:30:00,8.44,8.46,8.43,8.45,405321.9291993348,3.2272,3.2349,3.2234,3.231,405321.9292
2010-07-09 13:35:00,8.45,8.46,8.45,8.46,353765.7400807793,3.231,3.2349,3.231,3.2349,353765.7401
2010-07-09 13:40:00,8.45,8.46,8.45,8.45,408648.134948919,3.231,3.2349,3.231,3.231,408648.1349
2010-07-09 13:45:00,8.45,8.45,8.43,8.45,418864.338322642,3.231,3.231,3.2234,3.231,418864.3383
2010-07-09 13:50:00,8.45,8.45,8.44,8.45,200522.68947493468,3.231,3.231,3.2272,3.231,200522.6895
2010-07-09 13:55:00,8.45,8.46,8.44,8.46,231408.8857210739,3.231,3.2349,3.2272,3.2349,231408.8857
2010-07-09 14:00:00,8.46,8.46,8.44,8.45,328581.6108339273,3.2349,3.2349,3.2272,3.231,328581.6108
2010-07-09 14:05:00,8.45,8.45,8.44,8.44,394392.9674507009,3.231,3.231,3.2272,3.2272,394392.9675
2010-07-09 14:10:00,8.44,8.44,8.42,8.43,344499.88120693754,3.2272,3.2272,3.2196,3.2234,344499.8812
2010-07-09 14:15:00,8.43,8.43,8.42,8.42,165122.3568543597,3.2234,3.2234,3.2196,3.2196,165122.3569
2010-07-09 14:20:00,8.42,8.44,8.42,8.43,316464.7184604419,3.2196,3.2272,3.2196,3.2234,316464.7185
2010-07-09 14:25:00,8.43,8.43,8.42,8.43,394868.1397006415,3.2234,3.2234,3.2196,3.2234,394868.1397
2010-07-09 14:30:00,8.43,8.44,8.43,8.44,456165.35994297935,3.2234,3.2272,3.2234,3.2272,456165.3599
2010-07-09 14:35:00,8.43,8.44,8.42,8.43,350914.7065811357,3.2234,3.2272,3.2196,3.2234,350914.7066
2010-07-09 14:40:00,8.43,8.45,8.43,8.44,309574.72083630314,3.2234,3.231,3.2234,3.2272,309574.7208
2010-07-09 14:45:00,8.45,8.45,8.43,8.43,94084.10548823948,3.231,3.231,3.2234,3.2234,94084.1055
2010-07-09 14:50:00,8.44,8.46,8.44,8.46,202660.96459966732,3.2272,3.2349,3.2272,3.2349,202660.9646
2010-07-09 14:55:00,8.46,8.5,8.46,8.49,579710.1449275363,3.2349,3.2502,3.2349,3.2463,579710.1449
2010-07-09 15:00:00,8.49,8.5,8.48,8.5,789498.6932763127,3.2463,3.2502,3.2425,3.2502,789498.6933
2010-07-09 15:05:00,8.49,8.5,8.49,8.5,173913.04347826086,3.2463,3.2502,3.2463,3.2502,173913.0435
2010-07-09 15:10:00,8.49,8.51,8.49,8.51,607745.3076740318,3.2463,3.254,3.2463,3.254,607745.3077
2010-07-09 15:15:00,8.51,8.52,8.5,8.51,324305.0605844619,3.254,3.2578,3.2502,3.254,324305.0606
2010-07-09 15:20:00,8.51,8.51,8.5,8.51,451413.6374435733,3.254,3.254,3.2502,3.254,451413.6374
2010-07-09 15:25:00,8.5,8.51,8.48,8.49,339748.15870753146,3.2502,3.254,3.2425,3.2463,339748.1587
2010-07-09 15:30:00,8.49,8.49,8.48,8.49,577571.8698028035,3.2463,3.2463,3.2425,3.2463,577571.8698
2010-07-09 15:35:00,8.49,8.52,8.49,8.52,637918.7455452601,3.2463,3.2578,3.2463,3.2578,637918.7455
2010-07-09 15:40:00,8.52,8.53,8.51,8.51,368258.4937039677,3.2578,3.2616,3.254,3.254,368258.4937
2010-07-09 15:45:00,8.51,8.53,8.51,8.53,1169398.9071038251,3.254,3.2616,3.254,3.2616,1169398.9071
2010-07-09 15:50:00,8.53,8.53,8.51,8.52,1314326.4433357092,3.2616,3.2616,3.254,3.2578,1314326.4433
2010-07-09 15:55:00,8.52,8.55,8.52,8.54,2923022.0955096222,3.2578,3.2693,3.2578,3.2655,2923022.0955
2010-07-12 09:30:00,8.49,8.52,8.44,8.5,598479.4488001901,3.2463,3.2578,3.2272,3.2502,598479.4488
2010-07-12 09:35:00,8.5,8.54,8.5,8.53,608458.0660489427,3.2502,3.2655,3.2502,3.2616,608458.066
2010-07-12 09:40:00,8.53,8.55,8.52,8.54,550011.8793062485,3.2616,3.2693,3.2578,3.2655,550011.8793
2010-07-12 09:45:00,8.54,8.56,8.54,8.54,319315.7519600856,3.2655,3.2731,3.2655,3.2655,319315.752
2010-07-12 09:50:00,8.54,8.58,8.52,8.56,906866.2390116416,3.2655,3.2807,3.2578,3.2731,906866.239
2010-07-12 09:55:00,8.56,8.58,8.56,8.57,495842.2428130197,3.2731,3.2807,3.2731,3.2769,495842.2428
2010-07-12 10:00:00,8.56,8.58,8.56,8.57,413399.857448325,3.2731,3.2807,3.2731,3.2769,413399.8574
2010-07-12 10:05:00,8.57,8.58,8.56,8.56,530292.2309337135,3.2769,3.2807,3.2731,3.2731,530292.2309
2010-07-12 10:10:00,8.56,8.56,8.54,8.54,269185.07959135185,3.2731,3.2731,3.2655,3.2655,269185.0796
2010-07-12 10:15:00,8.54,8.55,8.54,8.55,106438.5839866952,3.2655,3.2693,3.2655,3.2693,106438.584
2010-07-12 10:20:00,8.55,8.55,8.5,8.5,185554.76360180567,3.2693,3.2693,3.2502,3.2502,185554.7636
2010-07-12 10:25:00,8.5,8.51,8.5,8.5,188405.79710144928,3.2502,3.254,3.2502,3.2502,188405.7971
2010-07-12 10:30:00,8.49,8.5,8.48,8.48,288904.7279638869,3.2463,3.2502,3.2425,3.2425,288904.728
2010-07-12 10:35:00,8.48,8.52,8.48,8.52,185792.34972677595,3.2425,3.2578,3.2425,3.2578,185792.3497
2010-07-12 10:40:00,8.52,8.52,8.48,8.49,200997.86172487529,3.2578,3.2578,3.2425,3.2463,200997.8617
2010-07-12 10:45:00,8.5,8.5,8.47,8.48,305773.3428367783,3.2502,3.2502,3.2387,3.2425,305773.3428
2010-07-12 10:50:00,8.47,8.48,8.46,8.47,322404.3715846995,3.2387,3.2425,3.2349,3.2387,322404.3716
2010-07-12 10:55:00,8.47,8.48,8.46,8.48,245664.053219292,3.2387,3.2425,3.2349,3.2425,245664.0532
2010-07-12 11:00:00,8.47,8.47,8.45,8.46,218816.82109764792,3.2387,3.2387,3.231,3.2349,218816.8211
2010-07-12 11:05:00,8.46,8.48,8.46,8.46,439296.7450700879,3.2349,3.2425,3.2349,3.2349,439296.7451
2010-07-12 11:10:00,8.47,8.49,8.46,8.49,181753.3856022808,3.2387,3.2463,3.2349,3.2463,181753.3856
2010-07-12 11:15:00,8.49,8.5,8.49,8.5,261819.90971727253,3.2463,3.2502,3.2463,3.2502,261819.9097
2010-07-12 11:20:00,8.5,8.51,8.49,8.51,296032.311712996,3.2502,3.254,3.2463,3.254,296032.3117
2010-07-12 11:25:00,8.51,8.53,8.5,8.51,351865.0510810169,3.254,3.2616,3.2502,3.254,351865.0511
2010-07-12 11:30:00,8.51,8.52,8.5,8.52,94796.8638631504,3.254,3.2578,3.2502,3.2578,94796.8639
2010-07-12 11:35:00,8.52,8.52,8.51,8.51,121168.92373485387,3.2578,3.2578,3.254,3.254,121168.9237
2010-07-12 11:40:00,8.51,8.54,8.51,8.53,239724.40009503445,3.254,3.2655,3.254,3.2616,239724.4001
2010-07-12 11:45:00,8.53,8.54,8.53,8.53,166785.45972915183,3.2616,3.2655,3.2616,3.2616,166785.4597
2010-07-12 11:50:00,8.53,8.55,8.52,8.54,200522.68947493468,3.2616,3.2693,3.2578,3.2655,200522.6895
2010-07-12 11:55:00,8.54,8.55,8.54,8.55,34925.16037063435,3.2655,3.2693,3.2655,3.2693,34925.1604
2010-07-12 12:00:00,8.54,8.56,8.54,8.56,173913.04347826086,3.2655,3.2731,3.2655,3.2731,173913.0435
2010-07-12 12:05:00,8.56,8.57,8.55,8.57,128534.09360893324,3.2731,3.2769,3.2693,3.2769,128534.0936
2010-07-12 12:10:00,8.57,8.57,8.56,8.57,146590.6391066762,3.2769,3.2769,3.2731,3.2769,146590.6391
2010-07-12 12:15:00,8.57,8.59,8.57,8.59,418389.1660727013,3.2769,3.2846,3.2769,3.2846,418389.1661
2010-07-12 12:20:00,8.59,8.59,8.57,8.58,324067.47445949155,3.2846,3.2846,3.2769,3.2807,324067.4745
2010-07-12 12:25:00,8.58,8.58,8.57,8.57,623901.1641720124,3.2807,3.2807,3.2769,3.2769,623901.1642
2010-07-12 12:30:00,8.57,8.58,8.57,8.58,682347.3509147066,3.2769,3.2807,3.2769,3.2807,682347.3509
2010-07-12 12:35:00,8.58,8.59,8.58,8.59,375386.0774530767,3.2807,3.2846,3.2807,3.2846,375386.0775
2010-07-12 12:40:00,8.59,8.6,8.59,8.59,278688.524590164,3.2846,3.2884,3.2846,3.2846,278688.5246
2010-07-12 12:45:00,8.59,8.6,8.59,8.6,160845.8066048943,3.2846,3.2884,3.2846,3.2884,160845.8066
2010-07-12 12:50:00,8.59,8.59,8.59,8.59,234497.50534568785,3.2846,3.2846,3.2846,3.2846,234497.5053
2010-07-12 12:55:00,8.59,8.59,8.56,8.56,450225.7068187218,3.2846,3.2846,3.2731,3.2731,450225.7068
2010-07-12 13:00:00,8.56,8.56,8.54,8.55,214065.09859824184,3.2731,3.2731,3.2655,3.2693,214065.0986
2010-07-12 13:05:00,8.56,8.57,8.55,8.56,526253.2668092183,3.2731,3.2769,3.2693,3.2731,526253.2668
2010-07-12 13:10:00,8.56,8.56,8.54,8.55,251603.7063435496,3.2731,3.2731,3.2655,3.2693,251603.7063
2010-07-12 13:15:00,8.55,8.57,8.55,8.57,96459.96673794252,3.2693,3.2769,3.2693,3.2769,96459.9667
2010-07-12 13:20:00,8.57,8.57,8.56,8.56,32074.12687099073,3.2769,3.2769,3.2731,3.2731,32074.1269
2010-07-12 13:25:00,8.56,8.58,8.56,8.57,145640.29460679495,3.2731,3.2807,3.2731,3.2769,145640.2946
2010-07-12 13:30:00,8.57,8.57,8.57,8.57,151342.3616060822,3.2769,3.2769,3.2769,3.2769,151342.3616
2010-07-12 13:35:00,8.57,8.58,8.56,8.57,250653.3618436684,3.2769,3.2807,3.2731,3.2769,250653.3618
2010-07-12 13:40:00,8.57,8.57,8.56,8.56,119030.64861012118,3.2769,3.2769,3.2731,3.2731,119030.6486
2010-07-12 13:45:00,8.56,8.57,8.55,8.57,119505.82086006178,3.2731,3.2769,3.2693,3.2769,119505.8209
2010-07-12 13:50:00,8.57,8.58,8.57,8.58,135186.5051081017,3.2769,3.2807,3.2769,3.2807,135186.5051
2010-07-12 13:55:00,8.58,8.58,8.57,8.58,126633.40460917084,3.2807,3.2807,3.2769,3.2807,126633.4046
2010-07-12 14:00:00,8.58,8.58,8.57,8.58,64623.42599192207,3.2807,3.2807,3.2769,3.2807,64623.426
2010-07-12 14:05:00,8.58,8.58,8.55,8.56,256117.84271798527,3.2807,3.2807,3.2693,3.2731,256117.8427
2010-07-12 14:10:00,8.56,8.56,8.55,8.56,102162.03373722977,3.2731,3.2731,3.2693,3.2731,102162.0337
2010-07-12 14:15:00,8.56,8.56,8.53,8.54,241625.0890947969,3.2731,3.2731,3.2616,3.2655,241625.0891
2010-07-12 14:20:00,8.54,8.55,8.53,8.54,109527.2036113091,3.2655,3.2693,3.2616,3.2655,109527.2036
2010-07-12 14:25:00,8.54,8.54,8.53,8.54,126158.23235923024,3.2655,3.2655,3.2616,3.2655,126158.2324
2010-07-12 14:30:00,8.54,8.54,8.52,8.53,232121.6440959848,3.2655,3.2655,3.2578,3.2616,232121.6441
2010-07-12 14:35:00,8.53,8.54,8.53,8.54,162271.3233547161,3.2616,3.2655,3.2616,3.2655,162271.3234
2010-07-12 14:40:00,8.54,8.55,8.53,8.55,164409.59847944882,3.2655,3.2693,3.2616,3.2693,164409.5985
2010-07-12 14:45:00,8.55,8.55,8.54,8.54,149916.8448562604,3.2693,3.2693,3.2655,3.2655,149916.8449
2010-07-12 14:50:00,8.55,8.55,8.53,8.53,316464.7184604419,3.2693,3.2693,3.2616,3.2616,316464.7185
2010-07-12 14:55:00,8.53,8.55,8.53,8.54,178902.3521026372,3.2616,3.2693,3.2616,3.2655,178902.3521
2010-07-12 15:00:00,8.54,8.54,8.52,8.53,227845.09384651936,3.2655,3.2655,3.2578,3.2616,227845.0938
2010-07-12 15:05:00,8.53,8.53,8.51,8.52,221905.44072226185,3.2616,3.2616,3.254,3.2578,221905.4407
2010-07-12 15:10:00,8.52,8.54,8.51,8.53,197909.24210026136,3.2578,3.2655,3.254,3.2616,197909.2421
2010-07-12 15:15:00,8.54,8.54,8.52,8.53,239249.22784509385,3.2655,3.2655,3.2578,3.2616,239249.2278
2010-07-12 15:20:00,8.53,8.55,8.53,8.54,197909.24210026136,3.2616,3.2693,3.2616,3.2655,197909.2421
2010-07-12 15:25:00,8.54,8.54,8.52,8.53,342836.7783321454,3.2655,3.2655,3.2578,3.2616,342836.7783
2010-07-12 15:30:00,8.53,8.54,8.52,8.53,517224.9940603469,3.2616,3.2655,3.2578,3.2616,517224.9941
2010-07-12 15:35:00,8.53,8.53,8.51,8.53,338085.0558327394,3.2616,3.2616,3.254,3.2616,338085.0558
2010-07-12 15:40:00,8.53,8.54,8.52,8.54,326443.3357091946,3.2616,3.2655,3.2578,3.2655,326443.3357
2010-07-12 15:45:00,8.54,8.54,8.52,8.52,566880.49417914,3.2655,3.2655,3.2578,3.2578,566880.4942
2010-07-12 15:50:00,8.52,8.53,8.51,8.51,837966.2627702543,3.2578,3.2616,3.254,3.254,837966.2628
2010-07-12 15:55:00,8.51,8.52,8.5,8.51,3248039.914468996,3.254,3.2578,3.2502,3.254,3248039.9145
2010-07-13 09:30:00,8.61,8.65,8.61,8.64,624376.3364219529,3.2922,3.3075,3.2922,3.3037,624376.3364
2010-07-13 09:35:00,8.64,8.73,8.64,8.69,1003326.2057495842,3.3037,3.3381,3.3037,3.3228,1003326.2057
2010-07-13 09:40:00,8.69,8.7,8.66,8.67,644571.1570444286,3.3228,3.3266,3.3113,3.3152,644571.157
2010-07-13 09:45:00,8.66,8.67,8.62,8.65,833927.2986457591,3.3113,3.3152,3.296,3.3075,833927.2986
2010-07-13 09:50:00,8.65,8.7,8.63,8.67,467807.08006652415,3.3075,3.3266,3.2999,3.3152,467807.0801
2010-07-13 09:55:00,8.67,8.69,8.65,8.68,371347.1133285816,3.3152,3.3228,3.3075,3.319,371347.1133
2010-07-13 10:00:00,8.68,8.72,8.67,8.7,532192.9199334759,3.319,3.3343,3.3152,3.3266,532192.9199
2010-07-13 10:05:00,8.69,8.72,8.69,8.71,447849.8455690188,3.3228,3.3343,3.3228,3.3305,447849.8456
2010-07-13 10:10:00,8.71,8.72,8.68,8.69,580898.0755523877,3.3305,3.3343,3.319,3.3228,580898.0756
2010-07-13 10:15:00,8.69,8.7,8.68,8.68,153718.22285578522,3.3228,3.3266,3.319,3.319,153718.2229
2010-07-13 10:20:00,8.68,8.71,8.68,8.71,1726063.1979092422,3.319,3.3305,3.319,3.3305,1726063.1979
2010-07-13 10:25:00,8.7,8.74,8.7,8.74,369208.8382038489,3.3266,3.3419,3.3266,3.3419,369208.8382
2010-07-13 10:30:00,8.74,8.75,8.72,8.73,669042.5279163697,3.3419,3.3457,3.3343,3.3381,669042.5279
2010-07-13 10:35:00,8.73,8.73,8.71,8.73,501069.1375623664,3.3381,3.3381,3.3305,3.3381,501069.1376
2010-07-13 10:40:00,8.73,8.73,8.71,8.71,564979.8051793776,3.3381,3.3381,3.3305,3.3305,564979.8052
2010-07-13 10:45:00,8.72,8.74,8.71,8.73,520313.6136849608,3.3343,3.3419,3.3305,3.3381,520313.6137
2010-07-13 10:50:00,8.73,8.75,8.73,8.73,211926.8234735092,3.3381,3.3457,3.3381,3.3381,211926.8235
2010-07-13 10:55:00,8.73,8.73,8.72,8.73,251366.12021857925,3.3381,3.3381,3.3343,3.3381,251366.1202
2010-07-13 11:00:00,8.73,8.74,8.73,8.74,324305.0605844619,3.3381,3.3419,3.3381,3.3419,324305.0606
2010-07-13 11:05:00,8.74,8.76,8.73,8.75,268947.4934663816,3.3419,3.3496,3.3381,3.3457,268947.4935
2010-07-13 11:10:00,8.76,8.77,8.75,8.75,213114.75409836063,3.3496,3.3534,3.3457,3.3457,213114.7541
2010-07-13 11:15:00,8.75,8.76,8.74,8.75,283202.6609645997,3.3457,3.3496,3.3419,3.3457,283202.661
2010-07-13 11:20:00,8.75,8.75,8.74,8.75,132335.47160845806,3.3457,3.3457,3.3419,3.3457,132335.4716
2010-07-13 11:25:00,8.75,8.77,8.73,8.75,575908.7669280114,3.3457,3.3534,3.3381,3.3457,575908.7669
2010-07-13 11:30:00,8.75,8.78,8.75,8.77,296507.48396293656,3.3457,3.3572,3.3457,3.3534,296507.484
2010-07-13 11:35:00,8.77,8.82,8.77,8.79,654312.188168211,3.3534,3.3725,3.3534,3.361,654312.1882
2010-07-13 11:40:00,8.79,8.8,8.78,8.78,288429.5557139463,3.361,3.3649,3.3572,3.3572,288429.5557
2010-07-13 11:45:00,8.79,8.79,8.75,8.75,399144.6899501069,3.361,3.361,3.3457,3.3457,399144.69
2010-07-13 11:50:00,8.75,8.77,8.75,8.76,380850.55832739366,3.3457,3.3534,3.3457,3.3496,380850.5583
2010-07-13 11:55:00,8.76,8.76,8.73,8.73,502969.8265621288,3.3496,3.3496,3.3381,3.3381,502969.8266
2010-07-13 12:00:00,8.73,8.74,8.72,8.72,409836.0655737705,3.3381,3.3419,3.3343,3.3343,409836.0656
2010-07-13 12:05:00,8.73,8.73,8.71,8.73,386315.0392017106,3.3381,3.3381,3.3305,3.3381,386315.0392
2010-07-13 12:10:00,8.73,8.73,8.72,8.73,141601.33048229985,3.3381,3.3381,3.3343,3.3381,141601.3305
2010-07-13 12:15:00,8.72,8.73,8.71,8.73,150867.1893561416,3.3343,3.3381,3.3305,3.3381,150867.1894
2010-07-13 12:20:00,8.73,8.74,8.73,8.73,294369.20883820386,3.3381,3.3419,3.3381,3.3381,294369.2088
2010-07-13 12:25:00,8.74,8.76,8.74,8.75,263958.18484200526,3.3419,3.3496,3.3419,3.3457,263958.1848
2010-07-13 12:30:00,8.75,8.76,8.75,8.75,147065.8113566168,3.3457,3.3496,3.3457,3.3457,147065.8114
2010-07-13 12:35:00,8.75,8.77,8.75,8.76,185317.1774768353,3.3457,3.3534,3.3457,3.3496,185317.1775
2010-07-13 12:40:00,8.77,8.77,8.76,8.76,126395.81848420051,3.3534,3.3534,3.3496,3.3496,126395.8185
2010-07-13 12:45:00,8.76,8.77,8.76,8.77,154430.98123069614,3.3496,3.3534,3.3496,3.3534,154430.9812
2010-07-13 12:50:00,8.77,8.77,8.77,8.77,82442.38536469471,3.3534,3.3534,3.3534,3.3534,82442.3854
2010-07-13 12:55:00,8.77,8.78,8.76,8.76,491328.106438584,3.3534,3.3572,3.3496,3.3496,491328.1064
2010-07-13 13:00:00,8.76,8.8,8.76,8.8,535043.9534331196,3.3496,3.3649,3.3496,3.3649,535043.9534
2010-07-13 13:05:00,8.8,8.8,8.79,8.8,298170.5868377287,3.3649,3.3649,3.361,3.3649,298170.5868
2010-07-13 13:10:00,8.8,8.81,8.77,8.79,419814.6828225232,3.3649,3.3687,3.3534,3.361,419814.6828
2010-07-13 13:15:00,8.78,8.79,8.78,8.78,342836.7783321454,3.3572,3.361,3.3572,3.3572,342836.7783
2010-07-13 13:20:00,8.78,8.78,8.76,8.76,476597.7666904253,3.3572,3.3572,3.3496,3.3496,476597.7667
2010-07-13 13:25:00,8.76,8.77,8.73,8.75,604656.6880494179,3.3496,3.3534,3.3381,3.3457,604656.688
2010-07-13 13:30:00,8.76,8.77,8.75,8.77,263720.5987170349,3.3496,3.3534,3.3457,3.3534,263720.5987
2010-07-13 13:35:00,8.77,8.78,8.75,8.78,185554.76360180567,3.3534,3.3572,3.3457,3.3572,185554.7636
2010-07-13 13:40:00,8.78,8.78,8.77,8.78,255167.49821810407,3.3572,3.3572,3.3534,3.3572,255167.4982
2010-07-13 13:45:00,8.78,8.79,8.77,8.77,433594.6780708007,3.3572,3.361,3.3534,3.3534,433594.6781
2010-07-13 13:50:00,8.77,8.77,8.75,8.76,178902.3521026372,3.3534,3.3534,3.3457,3.3496,178902.3521
2010-07-13 13:55:00,8.76,8.78,8.75,8.77,348776.43145640293,3.3496,3.3572,3.3457,3.3534,348776.4315
2010-07-13 14:00:00,8.77,8.8,8.77,8.8,244238.5364694702,3.3534,3.3649,3.3534,3.3649,244238.5365
2010-07-13 14:05:00,8.8,8.8,8.79,8.8,169161.32097885484,3.3649,3.3649,3.361,3.3649,169161.321
2010-07-13 14:10:00,8.8,8.83,8.79,8.83,1087669.2801140414,3.3649,3.3763,3.361,3.3763,1087669.2801
2010-07-13 14:15:00,8.83,8.84,8.83,8.83,624138.7502969827,3.3763,3.3802,3.3763,3.3763,624138.7503
2010-07-13 14:20:00,8.83,8.84,8.83,8.83,606794.9631741507,3.3763,3.3802,3.3763,3.3763,606794.9632
2010-07-13 14:25:00,8.83,8.83,8.82,8.83,484913.2810643858,3.3763,3.3763,3.3725,3.3763,484913.2811
2010-07-13 14:30:00,8.83,8.86,8.83,8.85,756236.6357804704,3.3763,3.3878,3.3763,3.384,756236.6358
2010-07-13 14:35:00,8.85,8.86,8.84,8.86,364694.7018294132,3.384,3.3878,3.3802,3.3878,364694.7018
2010-07-13 14:40:00,8.86,8.86,8.84,8.84,394630.5535756712,3.3878,3.3878,3.3802,3.3802,394630.5536
2010-07-13 14:45:00,8.84,8.86,8.84,8.86,198622.00047517224,3.3802,3.3878,3.3802,3.3878,198622.0005
2010-07-13 14:50:00,8.86,8.86,8.85,8.85,441197.4340698503,3.3878,3.3878,3.384,3.384,441197.4341
2010-07-13 14:55:00,8.85,8.86,8.85,8.85,324780.2328344025,3.384,3.3878,3.384,3.384,324780.2328
2010-07-13 15:00:00,8.85,8.89,8.85,8.88,714183.891660727,3.384,3.3993,3.384,3.3955,714183.8917
2010-07-13 15:05:00,8.88,8.89,8.87,8.87,520551.1998099311,3.3955,3.3993,3.3916,3.3916,520551.1998
2010-07-13 15:10:00,8.87,8.88,8.87,8.87,343074.3644571157,3.3916,3.3955,3.3916,3.3916,343074.3645
2010-07-13 15:15:00,8.87,8.88,8.87,8.87,191732.0028510335,3.3916,3.3955,3.3916,3.3916,191732.0029
2010-07-13 15:20:00,8.87,8.87,8.86,8.87,417913.9938227608,3.3916,3.3916,3.3878,3.3916,417913.9938
2010-07-13 15:25:00,8.87,8.88,8.86,8.88,470420.5274411974,3.3916,3.3955,3.3878,3.3955,470420.5274
2010-07-13 15:30:00,8.88,8.89,8.87,8.87,727963.8869090045,3.3955,3.3993,3.3916,3.3916,727963.8869
2010-07-13 15:35:00,8.87,8.89,8.87,8.88,513661.2021857924,3.3916,3.3993,3.3916,3.3955,513661.2022
2010-07-13 15:40:00,8.89,8.89,8.88,8.88,418151.5799477311,3.3993,3.3993,3.3955,3.3955,418151.5799
2010-07-13 15:45:00,8.88,8.89,8.88,8.88,830838.6790211452,3.3955,3.3993,3.3955,3.3955,830838.679
2010-07-13 15:50:00,8.88,8.88,8.85,8.85,1076265.146115467,3.3955,3.3955,3.384,3.384,1076265.1461
2010-07-13 15:55:00,8.85,8.87,8.85,8.85,2361368.496079829,3.384,3.3916,3.384,3.384,2361368.4961
2010-07-14 09:30:00,8.85,8.9,8.84,8.88,1308386.7902114517,3.384,3.4031,3.3802,3.3955,1308386.7902
2010-07-14 09:35:00,8.87,8.89,8.76,8.77,1213589.926348301,3.3916,3.3993,3.3496,3.3534,1213589.9263
2010-07-14 09:40:00,8.77,8.8,8.73,8.73,1048705.1556189118,3.3534,3.3649,3.3381,3.3381,1048705.1556
2010-07-14 09:45:00,8.73,8.77,8.71,8.76,853884.5331432645,3.3381,3.3534,3.3305,3.3496,853884.5331
2010-07-14 09:50:00,8.76,8.76,8.73,8.75,365407.4602043241,3.3496,3.3496,3.3381,3.3457,365407.4602
2010-07-14 09:55:00,8.75,8.78,8.75,8.77,973390.3540033264,3.3457,3.3572,3.3457,3.3534,973390.354
2010-07-14 10:00:00,8.78,8.78,8.75,8.77,859111.4278926111,3.3572,3.3572,3.3457,3.3534,859111.4279
2010-07-14 10:05:00,8.77,8.81,8.77,8.81,527203.6113090996,3.3534,3.3687,3.3534,3.3687,527203.6113
2010-07-14 10:10:00,8.81,8.84,8.81,8.84,639819.4345450226,3.3687,3.3802,3.3687,3.3802,639819.4345
2010-07-14 10:15:00,8.84,8.86,8.83,8.84,473509.1470658114,3.3802,3.3878,3.3763,3.3802,473509.1471
2010-07-14 10:20:00,8.84,8.88,8.84,8.88,520551.1998099311,3.3802,3.3955,3.3802,3.3955,520551.1998
2010-07-14 10:25:00,8.88,8.91,8.87,8.89,723924.9227845094,3.3955,3.4069,3.3916,3.3993,723924.9228
2010-07-14 10:30:00,8.89,8.91,8.87,8.9,757186.9802803516,3.3993,3.4069,3.3916,3.4031,757186.9803
2010-07-14 10:35:00,8.9,8.91,8.87,8.88,366832.9769541459,3.4031,3.4069,3.3916,3.3955,366832.977
2010-07-14 10:40:00,8.88,8.89,8.87,8.89,388215.728201473,3.3955,3.3993,3.3916,3.3993,388215.7282
2010-07-14 10:45:00,8.89,8.94,8.89,8.92,1097885.4834877644,3.3993,3.4184,3.3993,3.4108,1097885.4835
2010-07-14 10:50:00,8.92,8.95,8.91,8.93,876455.2150154432,3.4108,3.4222,3.4069,3.4146,876455.215
2010-07-14 10:55:00,8.93,8.95,8.93,8.94,487051.5561891186,3.4146,3.4222,3.4146,3.4184,487051.5562
2010-07-14 11:00:00,8.94,8.95,8.92,8.95,492040.8648134949,3.4184,3.4222,3.4108,3.4222,492040.8648
2010-07-14 11:05:00,8.95,8.96,8.94,8.94,374435.7329531955,3.4222,3.426,3.4184,3.4184,374435.733
2010-07-14 11:10:00,8.94,8.98,8.93,8.98,984319.3157519602,3.4184,3.4337,3.4146,3.4337,984319.3158
2010-07-14 11:15:00,8.98,8.99,8.97,8.99,608220.4799239725,3.4337,3.4375,3.4299,3.4375,608220.4799
2010-07-14 11:20:00,8.99,9.03,8.98,9.01,958897.6003801378,3.4375,3.4528,3.4337,3.4452,958897.6004
2010-07-14 11:25:00,9.01,9.02,8.99,9.0,456165.35994297935,3.4452,3.449,3.4375,3.4413,456165.3599
2010-07-14 11:30:00,9.0,9.01,8.99,9.01,184842.00522689475,3.4413,3.4452,3.4375,3.4452,184842.0052
2010-07-14 11:35:00,9.0,9.01,8.99,8.99,260869.5652173913,3.4413,3.4452,3.4375,3.4375,260869.5652
2010-07-14 11:40:00,8.99,8.99,8.98,8.99,85293.41886433832,3.4375,3.4375,3.4337,3.4375,85293.4189
2010-07-14 11:45:00,8.99,8.99,8.98,8.99,330007.1275837491,3.4375,3.4375,3.4337,3.4375,330007.1276
2010-07-14 11:50:00,8.99,9.0,8.99,9.0,301971.9648372535,3.4375,3.4413,3.4375,3.4413,301971.9648
2010-07-14 11:55:00,9.0,9.02,9.0,9.01,583273.9368020907,3.4413,3.449,3.4413,3.4452,583273.9368
2010-07-14 12:00:00,9.01,9.02,9.01,9.01,576383.939177952,3.4452,3.449,3.4452,3.4452,576383.9392
2010-07-14 12:05:00,9.01,9.02,9.0,9.0,273699.2159657876,3.4452,3.449,3.4413,3.4413,273699.216
2010-07-14 12:10:00,9.0,9.01,8.99,8.99,157282.01473033975,3.4413,3.4452,3.4375,3.4375,157282.0147
2010-07-14 12:15:00,8.99,8.99,8.98,8.99,217153.7182228558,3.4375,3.4375,3.4337,3.4375,217153.7182
2010-07-14 12:20:00,8.99,8.99,8.97,8.98,190781.6583511523,3.4375,3.4375,3.4299,3.4337,190781.6584
2010-07-14 12:25:00,8.98,8.98,8.98,8.98,44191.01924447613,3.4337,3.4337,3.4337,3.4337,44191.0192
2010-07-14 12:30:00,8.98,8.99,8.98,8.98,115466.85673556665,3.4337,3.4375,3.4337,3.4337,115466.8567
2010-07-14 12:35:00,8.98,8.99,8.98,8.98,199334.7588500832,3.4337,3.4375,3.4337,3.4337,199334.7589
2010-07-14 12:40:00,8.98,8.98,8.97,8.98,175813.73247802327,3.4337,3.4337,3.4299,3.4337,175813.7325
2010-07-14 12:45:00,8.98,8.98,8.95,8.95,160370.63435495368,3.4337,3.4337,3.4222,3.4222,160370.6344
2010-07-14 12:50:00,8.96,8.96,8.93,8.94,156331.67023045855,3.426,3.426,3.4146,3.4184,156331.6702
2010-07-14 12:55:00,8.94,8.94,8.93,8.93,230933.7134711333,3.4184,3.4184,3.4146,3.4146,230933.7135
2010-07-14 13:00:00,8.93,8.94,8.91,8.91,121406.5098598242,3.4146,3.4184,3.4069,3.4069,121406.5099
2010-07-14 13:05:00,8.91,8.94,8.91,8.94,181278.21335234024,3.4069,3.4184,3.4069,3.4184,181278.2134
2010-07-14 13:10:00,8.94,8.94,8.93,8.94,182703.73010216205,3.4184,3.4184,3.4146,3.4184,182703.7301
2010-07-14 13:15:00,8.94,8.94,8.93,8.94,180565.45497742933,3.4184,3.4184,3.4146,3.4184,180565.455
2010-07-14 13:20:00,8.94,8.95,8.94,8.94,165597.5291043003,3.4184,3.4222,3.4184,3.4184,165597.5291
2010-07-14 13:25:00,8.94,8.95,8.94,8.94,101686.86148728916,3.4184,3.4222,3.4184,3.4184,101686.8615
2010-07-14 13:30:00,8.94,8.94,8.92,8.92,233784.7469707769,3.4184,3.4184,3.4108,3.4108,233784.747
2010-07-14 13:35:00,8.92,8.92,8.91,8.91,182466.1439771917,3.4108,3.4108,3.4069,3.4069,182466.144
2010-07-14 13:40:00,8.91,8.91,8.89,8.89,177001.6631028748,3.4069,3.4069,3.3993,3.3993,177001.6631
2010-07-14 13:45:00,8.89,8.9,8.89,8.89,144689.95010691375,3.3993,3.4031,3.3993,3.3993,144689.9501
2010-07-14 13:50:00,8.89,8.89,8.87,8.87,187693.0387265384,3.3993,3.3993,3.3916,3.3916,187693.0387
2010-07-14 13:55:00,8.87,8.87,8.86,8.87,377761.93870277976,3.3916,3.3916,3.3878,3.3916,377761.9387
2010-07-14 14:00:00,8.87,8.87,8.85,8.86,284628.1777144215,3.3916,3.3916,3.384,3.3878,284628.1777
2010-07-14 14:05:00,8.86,8.86,8.82,8.84,454502.2570681872,3.3878,3.3878,3.3725,3.3802,454502.2571
2010-07-14 14:10:00,8.84,8.84,8.81,8.82,399382.2760750773,3.3802,3.3802,3.3687,3.3725,399382.2761
2010-07-14 14:15:00,8.82,8.84,8.82,8.84,251366.12021857925,3.3725,3.3802,3.3725,3.3802,251366.1202
2010-07-14 14:20:00,8.84,8.84,8.8,8.8,274174.3882157282,3.3802,3.3802,3.3649,3.3649,274174.3882
2010-07-14 14:25:00,8.8,8.82,8.8,8.81,357567.1180803041,3.3649,3.3725,3.3649,3.3687,357567.1181
2010-07-14 14:30:00,8.81,8.84,8.8,8.83,262770.2542171537,3.3687,3.3802,3.3649,3.3763,262770.2542
2010-07-14 14:35:00,8.83,8.84,8.83,8.83,188880.96935138988,3.3763,3.3802,3.3763,3.3763,188880.9694
2010-07-14 14:40:00,8.83,8.84,8.82,8.84,267759.5628415301,3.3763,3.3802,3.3725,3.3802,267759.5628
2010-07-14 14:45:00,8.84,8.86,8.83,8.86,315514.3739605607,3.3802,3.3878,3.3763,3.3878,315514.374
2010-07-14 14:50:00,8.86,8.89,8.86,8.88,304822.9983368971,3.3878,3.3993,3.3878,3.3955,304822.9983
2010-07-14 14:55:00,8.88,8.91,8.88,8.89,470420.5274411974,3.3955,3.4069,3.3955,3.3993,470420.5274
2010-07-14 15:00:00,8.89,8.9,8.88,8.9,491090.5203136137,3.3993,3.4031,3.3955,3.4031,491090.5203
2010-07-14 15:05:00,8.9,8.91,8.89,8.89,652411.4991684486,3.4031,3.4069,3.3993,3.3993,652411.4992
2010-07-14 15:10:00,8.89,8.9,8.87,8.87,631979.0924210027,3.3993,3.4031,3.3916,3.3916,631979.0924
2010-07-14 15:15:00,8.88,8.89,8.87,8.88,489902.5896887622,3.3955,3.3993,3.3916,3.3955,489902.5897
2010-07-14 15:20:00,8.88,8.9,8.88,8.9,266334.04609170824,3.3955,3.4031,3.3955,3.4031,266334.0461
2010-07-14 15:25:00,8.9,8.91,8.89,8.9,258968.8762176289,3.4031,3.4069,3.3993,3.4031,258968.8762
2010-07-14 15:30:00,8.9,8.9,8.88,8.89,377999.5248277501,3.4031,3.4031,3.3955,3.3993,377999.5248
2010-07-14 15:35:00,8.89,8.89,8.88,8.89,358042.2903302447,3.3993,3.3993,3.3955,3.3993,358042.2903
2010-07-14 15:40:00,8.88,8.89,8.86,8.86,470658.11356616777,3.3955,3.3993,3.3878,3.3878,470658.1136
2010-07-14 15:45:00,8.86,8.9,8.86,8.89,751960.085531005,3.3878,3.4031,3.3878,3.3993,751960.0855
2010-07-14 15:50:00,8.89,8.9,8.87,8.87,1824423.853646947,3.3993,3.4031,3.3916,3.3916,1824423.8536
2010-07-14 15:55:00,8.87,8.89,8.87,8.89,1673319.0781658352,3.3916,3.3993,3.3916,3.3993,1673319.0782
2010-07-15 09:30:00,8.94,8.94,8.8,8.87,495129.4844381088,3.4184,3.4184,3.3649,3.3916,495129.4844
2010-07-15 09:35:00,8.87,8.9,8.83,8.87,367308.1492040865,3.3916,3.4031,3.3763,3.3916,367308.1492
2010-07-15 09:40:00,8.86,8.88,8.84,8.84,267046.8044666192,3.3878,3.3955,3.3802,3.3802,267046.8045
2010-07-15 09:45:00,8.84,8.89,8.83,8.89,352102.6372059872,3.3802,3.3993,3.3763,3.3993,352102.6372
2010-07-15 09:50:00,8.89,8.91,8.86,8.87,299120.9313376099,3.3993,3.4069,3.3878,3.3916,299120.9313
2010-07-15 09:55:00,8.87,8.89,8.84,8.87,466143.977191732,3.3916,3.3993,3.3802,3.3916,466143.9772
2010-07-15 10:00:00,8.87,8.87,8.81,8.82,1254454.7398431932,3.3916,3.3916,3.3687,3.3725,1254454.7398
2010-07-15 10:05:00,8.82,8.82,8.76,8.8,937752.435257781,3.3725,3.3725,3.3496,3.3649,937752.4353
2010-07-15 10:10:00,8.8,8.8,8.73,8.74,1583273.9368020908,3.3649,3.3649,3.3381,3.3419,1583273.9368
2010-07-15 10:15:00,8.74,8.76,8.73,8.75,780708.0066524115,3.3419,3.3496,3.3381,3.3457,780708.0067
2010-07-15 10:20:00,8.75,8.78,8.73,8.78,665716.3221667855,3.3457,3.3572,3.3381,3.3572,665716.3222
2010-07-15 10:25:00,8.78,8.81,8.76,8.8,348538.84533143265,3.3572,3.3687,3.3496,3.3649,348538.8453
2010-07-15 10:30:00,8.8,8.81,8.79,8.8,481349.4891898313,3.3649,3.3687,3.361,3.3649,481349.4892
2010-07-15 10:35:00,8.8,8.82,8.78,8.82,381800.90282727487,3.3649,3.3725,3.3572,3.3725,381800.9028
2010-07-15 10:40:00,8.82,8.83,8.8,8.83,650273.2240437159,3.3725,3.3763,3.3649,3.3763,650273.224
2010-07-15 10:45:00,8.83,8.84,8.81,8.83,349489.18983131385,3.3763,3.3802,3.3687,3.3763,349489.1898
2010-07-15 10:50:00,8.83,8.83,8.81,8.83,272036.11309099547,3.3763,3.3763,3.3687,3.3763,272036.1131
2010-07-15 10:55:00,8.83,8.83,8.81,8.83,234972.67759562843,3.3763,3.3763,3.3687,3.3763,234972.6776
2010-07-15 11:00:00,8.83,8.84,8.79,8.8,369446.4243288192,3.3763,3.3802,3.361,3.3649,369446.4243
2010-07-15 11:05:00,8.8,8.81,8.77,8.78,252078.8785934901,3.3649,3.3687,3.3534,3.3572,252078.8786
2010-07-15 11:10:00,8.77,8.78,8.77,8.78,284390.5915894512,3.3534,3.3572,3.3534,3.3572,284390.5916
2010-07-15 11:15:00,8.78,8.8,8.78,8.79,591589.4511760513,3.3572,3.3649,3.3572,3.361,591589.4512
2010-07-15 11:20:00,8.79,8.82,8.79,8.81,403896.412449513,3.361,3.3725,3.361,3.3687,403896.4124
2010-07-15 11:25:00,8.8,8.82,8.8,8.81,711332.8581610834,3.3649,3.3725,3.3649,3.3687,711332.8582
2010-07-15 11:30:00,8.8,8.81,8.78,8.78,427417.4388215728,3.3649,3.3687,3.3572,3.3572,427417.4388
2010-07-15 11:35:00,8.78,8.82,8.78,8.82,198146.82822523164,3.3572,3.3725,3.3572,3.3725,198146.8282
2010-07-15 11:40:00,8.82,8.83,8.8,8.8,565692.5635542885,3.3725,3.3763,3.3649,3.3649,565692.5636
2010-07-15 11:45:00,8.8,8.8,8.78,8.79,589213.5899263483,3.3649,3.3649,3.3572,3.361,589213.5899
2010-07-15 11:50:00,8.79,8.79,8.78,8.78,367070.56307911617,3.361,3.361,3.3572,3.3572,367070.5631
2010-07-15 11:55:00,8.78,8.78,8.75,8.77,451413.6374435733,3.3572,3.3572,3.3457,3.3534,451413.6374
2010-07-15 12:00:00,8.77,8.77,8.75,8.75,603468.7574245664,3.3534,3.3534,3.3457,3.3457,603468.7574
2010-07-15 12:05:00,8.75,8.76,8.73,8.74,361368.49607982894,3.3457,3.3496,3.3381,3.3419,361368.4961
2010-07-15 12:10:00,8.74,8.75,8.73,8.74,509384.6519363269,3.3419,3.3457,3.3381,3.3419,509384.6519
2010-07-15 12:15:00,8.73,8.74,8.73,8.74,345450.22570681875,3.3381,3.3419,3.3381,3.3419,345450.2257
2010-07-15 12:20:00,8.74,8.74,8.71,8.73,492753.6231884058,3.3419,3.3419,3.3305,3.3381,492753.6232
2010-07-15 12:25:00,8.73,8.73,8.71,8.71,344499.88120693754,3.3381,3.3381,3.3305,3.3305,344499.8812
2010-07-15 12:30:00,8.72,8.73,8.7,8.73,376574.0080779283,3.3343,3.3381,3.3266,3.3381,376574.0081
2010-07-15 12:35:00,8.73,8.73,8.72,8.73,148966.5003563792,3.3381,3.3381,3.3343,3.3381,148966.5004
2010-07-15 12:40:00,8.73,8.73,8.71,8.73,225469.23259681635,3.3381,3.3381,3.3305,3.3381,225469.2326
2010-07-15 12:45:00,8.73,8.75,8.73,8.75,159420.28985507248,3.3381,3.3457,3.3381,3.3457,159420.2899
2010-07-15 12:50:00,8.75,8.76,8.75,8.76,70325.49299120932,3.3457,3.3496,3.3457,3.3496,70325.493
2010-07-15 12:55:00,8.76,8.76,8.73,8.73,360418.1515799477,3.3496,3.3496,3.3381,3.3381,360418.1516
2010-07-15 13:00:00,8.73,8.75,8.73,8.74,277738.18009028275,3.3381,3.3457,3.3381,3.3419,277738.1801
2010-07-15 13:05:00,8.74,8.75,8.73,8.74,275599.90496555,3.3419,3.3457,3.3381,3.3419,275599.905
2010-07-15 13:10:00,8.74,8.75,8.73,8.75,226657.16322166787,3.3419,3.3457,3.3381,3.3457,226657.1632
2010-07-15 13:15:00,8.75,8.77,8.75,8.77,147303.39748158708,3.3457,3.3534,3.3457,3.3534,147303.3975
2010-07-15 13:20:00,8.77,8.79,8.77,8.79,438821.5728201473,3.3534,3.361,3.3534,3.361,438821.5728
2010-07-15 13:25:00,8.79,8.8,8.78,8.78,206699.9287241625,3.361,3.3649,3.3572,3.3572,206699.9287
2010-07-15 13:30:00,8.78,8.79,8.77,8.77,177714.4214777857,3.3572,3.361,3.3534,3.3534,177714.4215
2010-07-15 13:35:00,8.77,8.79,8.77,8.78,169161.32097885484,3.3534,3.361,3.3534,3.3572,169161.321
2010-07-15 13:40:00,8.78,8.79,8.77,8.77,410073.6516987408,3.3572,3.361,3.3534,3.3534,410073.6517
2010-07-15 13:45:00,8.77,8.78,8.77,8.77,450463.2929436921,3.3534,3.3572,3.3534,3.3534,450463.2929
2010-07-15 13:50:00,8.77,8.77,8.74,8.75,356379.18745545263,3.3534,3.3534,3.3419,3.3457,356379.1875
2010-07-15 13:55:00,8.75,8.75,8.75,8.75,295081.9672131148,3.3457,3.3457,3.3457,3.3457,295081.9672
2010-07-15 14:00:00,8.75,8.76,8.74,8.75,330007.1275837491,3.3457,3.3496,3.3419,3.3457,330007.1276
2010-07-15 14:05:00,8.75,8.75,8.73,8.75,346162.9840817296,3.3457,3.3457,3.3381,3.3457,346162.9841
2010-07-15 14:10:00,8.75,8.75,8.73,8.75,187455.45260156807,3.3457,3.3457,3.3381,3.3457,187455.4526
2010-07-15 14:15:00,8.75,8.76,8.74,8.76,213589.9263483013,3.3457,3.3496,3.3419,3.3496,213589.9263
2010-07-15 14:20:00,8.76,8.77,8.74,8.75,433119.5058208601,3.3496,3.3534,3.3419,3.3457,433119.5058
2010-07-15 14:25:00,8.74,8.76,8.74,8.75,622000.47517225,3.3419,3.3496,3.3419,3.3457,622000.4752
2010-07-15 14:30:00,8.75,8.77,8.75,8.76,365169.87407935376,3.3457,3.3534,3.3457,3.3496,365169.8741
2010-07-15 14:35:00,8.76,8.78,8.75,8.77,511047.7548111191,3.3496,3.3572,3.3457,3.3534,511047.7548
2010-07-15 14:40:00,8.77,8.78,8.77,8.77,157282.01473033975,3.3534,3.3572,3.3534,3.3534,157282.0147
2010-07-15 14:45:00,8.77,8.79,8.76,8.79,249465.43121881684,3.3534,3.361,3.3496,3.361,249465.4312
2010-07-15 14:50:00,8.79,8.79,8.78,8.78,208600.6177239249,3.361,3.361,3.3572,3.3572,208600.6177
2010-07-15 14:55:00,8.78,8.8,8.78,8.78,263483.0125920646,3.3572,3.3649,3.3572,3.3572,263483.0126
2010-07-15 15:00:00,8.78,8.79,8.78,8.78,343074.3644571157,3.3572,3.361,3.3572,3.3572,343074.3645
2010-07-15 15:05:00,8.78,8.79,8.76,8.76,347826.0869565217,3.3572,3.361,3.3496,3.3496,347826.087
2010-07-15 15:10:00,8.76,8.76,8.74,8.74,371822.2855785223,3.3496,3.3496,3.3419,3.3419,371822.2856
2010-07-15 15:15:00,8.74,8.75,8.73,8.74,590876.6928011405,3.3419,3.3457,3.3381,3.3419,590876.6928
2010-07-15 15:20:00,8.74,8.75,8.72,8.74,431456.402946068,3.3419,3.3457,3.3343,3.3419,431456.4029
2010-07-15 15:25:00,8.74,8.78,8.74,8.78,822760.7507721549,3.3419,3.3572,3.3419,3.3572,822760.7508
2010-07-15 15:30:00,8.78,8.8,8.78,8.78,740793.5376574008,3.3572,3.3649,3.3572,3.3572,740793.5377
2010-07-15 15:35:00,8.79,8.83,8.78,8.81,738892.8486576384,3.361,3.3763,3.3572,3.3687,738892.8487
2010-07-15 15:40:00,8.81,8.84,8.8,8.83,488952.245188881,3.3687,3.3802,3.3649,3.3763,488952.2452
2010-07-15 15:45:00,8.83,8.86,8.83,8.84,1338797.8142076505,3.3763,3.3878,3.3763,3.3802,1338797.8142
2010-07-15 15:50:00,8.84,8.87,8.84,8.87,551437.3960560703,3.3802,3.3916,3.3802,3.3916,551437.3961
2010-07-15 15:55:00,8.87,8.88,8.85,8.85,1061534.806367308,3.3916,3.3955,3.384,3.384,1061534.8064
2010-07-16 09:30:00,8.86,8.87,8.77,8.79,4415538.132573058,3.3878,3.3916,3.3534,3.361,4415538.1326
2010-07-16 09:35:00,8.79,8.79,8.7,8.7,888572.1073889285,3.361,3.361,3.3266,3.3266,888572.1074
2010-07-16 09:40:00,8.7,8.73,8.66,8.66,656212.8771679734,3.3266,3.3381,3.3113,3.3113,656212.8772
2010-07-16 09:45:00,8.66,8.68,8.64,8.67,1216916.1320978857,3.3113,3.319,3.3037,3.3152,1216916.1321
2010-07-16 09:50:00,8.68,8.72,8.67,8.69,619149.4416726063,3.319,3.3343,3.3152,3.3228,619149.4417
2010-07-16 09:55:00,8.68,8.7,8.66,8.68,572107.3889284866,3.319,3.3266,3.3113,3.319,572107.3889
2010-07-16 10:00:00,8.68,8.69,8.65,8.66,200760.27559990497,3.319,3.3228,3.3075,3.3113,200760.2756
2010-07-16 10:05:00,8.66,8.67,8.59,8.6,900688.9997624139,3.3113,3.3152,3.2846,3.2884,900688.9998
2010-07-16 10:10:00,8.6,8.61,8.59,8.59,375861.24970301735,3.2884,3.2922,3.2846,3.2846,375861.2497
2010-07-16 10:15:00,8.59,8.6,8.58,8.59,448087.4316939891,3.2846,3.2884,3.2807,3.2846,448087.4317
2010-07-16 10:20:00,8.59,8.6,8.57,8.58,909479.686386315,3.2846,3.2884,3.2769,3.2807,909479.6864
2010-07-16 10:25:00,8.57,8.58,8.57,8.58,893323.8298883345,3.2769,3.2807,3.2769,3.2807,893323.8299
2010-07-16 10:30:00,8.58,8.58,8.56,8.58,813494.8918983132,3.2807,3.2807,3.2731,3.2807,813494.8919
2010-07-16 10:35:00,8.57,8.61,8.57,8.6,650985.9824186268,3.2769,3.2922,3.2769,3.2884,650985.9824
2010-07-16 10:40:00,8.6,8.6,8.58,8.59,1196721.31147541,3.2884,3.2884,3.2807,3.2846,1196721.3115
2010-07-16 10:45:00,8.59,8.59,8.57,8.59,466143.977191732,3.2846,3.2846,3.2769,3.2846,466143.9772
2010-07-16 10:50:00,8.58,8.61,8.58,8.6,238298.88334521264,3.2807,3.2922,3.2807,3.2884,238298.8833
2010-07-16 10:55:00,8.6,8.62,8.59,8.6,349014.0175813733,3.2884,3.296,3.2846,3.2884,349014.0176
2010-07-16 11:00:00,8.6,8.61,8.59,8.6,245901.6393442623,3.2884,3.2922,3.2846,3.2884,245901.6393
2010-07-16 11:05:00,8.59,8.61,8.59,8.61,413162.27132335474,3.2846,3.2922,3.2846,3.2922,413162.2713
2010-07-16 11:10:00,8.61,8.63,8.6,8.61,399857.4483250178,3.2922,3.2999,3.2884,3.2922,399857.4483
2010-07-16 11:15:00,8.61,8.61,8.58,8.58,369921.5965787598,3.2922,3.2922,3.2807,3.2807,369921.5966
2010-07-16 11:20:00,8.58,8.59,8.57,8.59,466619.1494416726,3.2807,3.2846,3.2769,3.2846,466619.1494
2010-07-16 11:25:00,8.59,8.6,8.58,8.59,298883.3452126396,3.2846,3.2884,3.2807,3.2846,298883.3452
2010-07-16 11:30:00,8.58,8.59,8.58,8.59,270848.182466144,3.2807,3.2846,3.2807,3.2846,270848.1825
2010-07-16 11:35:00,8.58,8.6,8.56,8.58,301021.6203373723,3.2807,3.2884,3.2731,3.2807,301021.6203
2010-07-16 11:40:00,8.58,8.59,8.57,8.59,210026.1344737468,3.2807,3.2846,3.2769,3.2846,210026.1345
2010-07-16 11:45:00,8.59,8.6,8.56,8.58,795913.5186505108,3.2846,3.2884,3.2731,3.2807,795913.5187
2010-07-16 11:50:00,8.58,8.59,8.55,8.55,404609.17082442384,3.2807,3.2846,3.2693,3.2693,404609.1708
2010-07-16 11:55:00,8.55,8.57,8.54,8.54,270848.182466144,3.2693,3.2769,3.2655,3.2655,270848.1825
2010-07-16 12:00:00,8.54,8.56,8.53,8.56,195058.2086006177,3.2655,3.2731,3.2616,3.2731,195058.2086
2010-07-16 12:05:00,8.56,8.56,8.52,8.54,830125.9206462343,3.2731,3.2731,3.2578,3.2655,830125.9206
2010-07-16 12:10:00,8.54,8.54,8.52,8.52,585887.384176764,3.2655,3.2655,3.2578,3.2578,585887.3842
2010-07-16 12:15:00,8.52,8.53,8.51,8.52,577334.2836778333,3.2578,3.2616,3.254,3.2578,577334.2837
2010-07-16 12:20:00,8.51,8.53,8.51,8.52,191732.0028510335,3.254,3.2616,3.254,3.2578,191732.0029
2010-07-16 12:25:00,8.52,8.53,8.51,8.53,316227.13233547163,3.2578,3.2616,3.254,3.2616,316227.1323
2010-07-16 12:30:00,8.53,8.54,8.52,8.54,255880.256593015,3.2616,3.2655,3.2578,3.2655,255880.2566
2010-07-16 12:35:00,8.54,8.54,8.52,8.54,126158.23235923024,3.2655,3.2655,3.2578,3.2655,126158.2324
2010-07-16 12:40:00,8.54,8.56,8.54,8.55,247327.1560940841,3.2655,3.2731,3.2655,3.2693,247327.1561
2010-07-16 12:45:00,8.55,8.57,8.54,8.56,199572.34497505345,3.2693,3.2769,3.2655,3.2731,199572.345
2010-07-16 12:50:00,8.56,8.56,8.55,8.55,100974.10311237824,3.2731,3.2731,3.2693,3.2693,100974.1031
2010-07-16 12:55:00,8.55,8.55,8.53,8.54,179377.5243525778,3.2693,3.2693,3.2616,3.2655,179377.5244
2010-07-16 13:00:00,8.54,8.54,8.53,8.53,158707.53148016156,3.2655,3.2655,3.2616,3.2616,158707.5315
2010-07-16 13:05:00,8.53,8.55,8.53,8.54,166785.45972915183,3.2616,3.2693,3.2616,3.2655,166785.4597
2010-07-16 13:10:00,8.54,8.55,8.54,8.54,473033.9748158708,3.2655,3.2693,3.2655,3.2655,473033.9748
2010-07-16 13:15:00,8.54,8.56,8.53,8.55,220479.92397244,3.2655,3.2731,3.2616,3.2693,220479.924
2010-07-16 13:20:00,8.54,8.55,8.53,8.54,196008.5531004989,3.2655,3.2693,3.2616,3.2655,196008.5531
2010-07-16 13:25:00,8.54,8.54,8.51,8.52,287954.3834640057,3.2655,3.2655,3.254,3.2578,287954.3835
2010-07-16 13:30:00,8.52,8.54,8.51,8.53,283440.24708957,3.2578,3.2655,3.254,3.2616,283440.2471
2010-07-16 13:35:00,8.53,8.54,8.51,8.51,442622.95081967214,3.2616,3.2655,3.254,3.254,442622.9508
2010-07-16 13:40:00,8.51,8.51,8.49,8.49,341411.2615823236,3.254,3.254,3.2463,3.2463,341411.2616
2010-07-16 13:45:00,8.49,8.51,8.48,8.5,598479.4488001901,3.2463,3.254,3.2425,3.2502,598479.4488
2010-07-16 13:50:00,8.49,8.5,8.49,8.49,326680.9218341649,3.2463,3.2502,3.2463,3.2463,326680.9218
2010-07-16 13:55:00,8.49,8.5,8.49,8.49,195058.2086006177,3.2463,3.2502,3.2463,3.2463,195058.2086
2010-07-16 14:00:00,8.49,8.5,8.49,8.5,172725.11285340937,3.2463,3.2502,3.2463,3.2502,172725.1129
2010-07-16 14:05:00,8.5,8.5,8.49,8.5,191256.8306010929,3.2502,3.2502,3.2463,3.2502,191256.8306
2010-07-16 14:10:00,8.5,8.51,8.49,8.51,439059.1589451176,3.2502,3.254,3.2463,3.254,439059.1589
2010-07-16 14:15:00,8.51,8.52,8.49,8.51,504870.5155618912,3.254,3.2578,3.2463,3.254,504870.5156
2010-07-16 14:20:00,8.51,8.51,8.5,8.51,319790.92421002616,3.254,3.254,3.2502,3.254,319790.9242
2010-07-16 14:25:00,8.51,8.52,8.51,8.51,284628.1777144215,3.254,3.2578,3.254,3.254,284628.1777
2010-07-16 14:30:00,8.51,8.52,8.5,8.52,166310.28747921123,3.254,3.2578,3.2502,3.2578,166310.2875
2010-07-16 14:35:00,8.52,8.52,8.5,8.51,138750.2969826562,3.2578,3.2578,3.2502,3.254,138750.297
2010-07-16 14:40:00,8.51,8.52,8.49,8.49,230696.12734616292,3.254,3.2578,3.2463,3.2463,230696.1273
2010-07-16 14:45:00,8.49,8.51,8.49,8.5,387502.96982656216,3.2463,3.254,3.2463,3.2502,387502.9698
2010-07-16 14:50:00,8.5,8.51,8.48,8.5,488239.4868139701,3.2502,3.254,3.2425,3.2502,488239.4868
2010-07-16 14:55:00,8.5,8.51,8.5,8.5,362556.4267046804,3.2502,3.254,3.2502,3.2502,362556.4267
2010-07-16 15:00:00,8.5,8.51,8.49,8.5,286053.6944642433,3.2502,3.254,3.2463,3.2502,286053.6945
2010-07-16 15:05:00,8.5,8.51,8.49,8.49,286528.8667141839,3.2502,3.254,3.2463,3.2463,286528.8667
2010-07-16 15:10:00,8.49,8.5,8.48,8.5,269897.8379662628,3.2463,3.2502,3.2425,3.2502,269897.838
2010-07-16 15:15:00,8.5,8.5,8.48,8.48,181040.62722737,3.2502,3.2502,3.2425,3.2425,181040.6272
2010-07-16 15:20:00,8.48,8.49,8.47,8.47,394155.3813257306,3.2425,3.2463,3.2387,3.2387,394155.3813
2010-07-16 15:25:00,8.47,8.48,8.46,8.48,460441.9101924448,3.2387,3.2425,3.2349,3.2425,460441.9102
2010-07-16 15:30:00,8.48,8.49,8.47,8.48,412924.6851983844,3.2425,3.2463,3.2387,3.2425,412924.6852
2010-07-16 15:35:00,8.48,8.5,8.47,8.47,546448.087431694,3.2425,3.2502,3.2387,3.2387,546448.0874
2010-07-16 15:40:00,8.48,8.49,8.47,8.47,468519.838441435,3.2425,3.2463,3.2387,3.2387,468519.8384
2010-07-16 15:45:00,8.47,8.47,8.45,8.46,978617.2487526728,3.2387,3.2387,3.231,3.2349,978617.2488
2010-07-16 15:50:00,8.46,8.52,8.45,8.47,1654549.7742931813,3.2349,3.2578,3.231,3.2387,1654549.7743
2010-07-16 15:55:00,8.48,8.48,8.44,8.45,3605131.860299359,3.2425,3.2425,3.2272,3.231,3605131.8603
2010-07-19 09:30:00,8.49,8.57,8.49,8.55,578284.6281777144,3.2463,3.2769,3.2463,3.2693,578284.6282
2010-07-19 09:35:00,8.55,8.57,8.51,8.51,403896.412449513,3.2693,3.2769,3.254,3.254,403896.4124
2010-07-19 09:40:00,8.52,8.59,8.51,8.57,521501.5443098123,3.2578,3.2846,3.254,3.2769,521501.5443
2010-07-19 09:45:00,8.57,8.59,8.57,8.57,378712.28320266097,3.2769,3.2846,3.2769,3.2769,378712.2832
2010-07-19 09:50:00,8.57,8.59,8.55,8.57,405084.3430743645,3.2769,3.2846,3.2693,3.2769,405084.3431
2010-07-19 09:55:00,8.57,8.58,8.55,8.55,181278.21335234024,3.2769,3.2807,3.2693,3.2693,181278.2134
2010-07-19 10:00:00,8.55,8.56,8.54,8.55,138512.71085768592,3.2693,3.2731,3.2655,3.2693,138512.7109
2010-07-19 10:05:00,8.55,8.57,8.53,8.54,224756.47422190543,3.2693,3.2769,3.2616,3.2655,224756.4742
2010-07-19 10:10:00,8.54,8.54,8.51,8.54,258493.70396768829,3.2655,3.2655,3.254,3.2655,258493.704
2010-07-19 10:15:00,8.54,8.54,8.5,8.52,294844.38108814444,3.2655,3.2655,3.2502,3.2578,294844.3811
2010-07-19 10:20:00,8.53,8.54,8.51,8.51,294369.20883820386,3.2616,3.2655,3.254,3.254,294369.2088
2010-07-19 10:25:00,8.51,8.52,8.49,8.5,168448.56260394392,3.254,3.2578,3.2463,3.2502,168448.5626
2010-07-19 10:30:00,8.5,8.52,8.49,8.5,152055.11998099313,3.2502,3.2578,3.2463,3.2502,152055.12
2010-07-19 10:35:00,8.51,8.52,8.5,8.5,227369.9215965788,3.254,3.2578,3.2502,3.2502,227369.9216
2010-07-19 10:40:00,8.5,8.53,8.49,8.53,539082.9175576146,3.2502,3.2616,3.2463,3.2616,539082.9176
2010-07-19 10:45:00,8.53,8.55,8.51,8.51,332858.16108339274,3.2616,3.2693,3.254,3.254,332858.1611
2010-07-19 10:50:00,8.51,8.51,8.49,8.51,252316.46471846043,3.254,3.254,3.2463,3.254,252316.4647
2010-07-19 10:55:00,8.51,8.53,8.49,8.53,168923.73485388453,3.254,3.2616,3.2463,3.2616,168923.7349
2010-07-19 11:00:00,8.52,8.54,8.51,8.54,148016.155856498,3.2578,3.2655,3.254,3.2655,148016.1559
2010-07-19 11:05:00,8.54,8.55,8.52,8.52,187217.86647659776,3.2655,3.2693,3.2578,3.2578,187217.8665
2010-07-19 11:10:00,8.52,8.52,8.51,8.51,175338.56022808267,3.2578,3.2578,3.254,3.254,175338.5602
2010-07-19 11:15:00,8.51,8.54,8.51,8.54,194345.4502257068,3.254,3.2655,3.254,3.2655,194345.4502
2010-07-19 11:20:00,8.54,8.55,8.54,8.55,205987.1703492516,3.2655,3.2693,3.2655,3.2693,205987.1703
2010-07-19 11:25:00,8.55,8.55,8.52,8.52,222380.6129722024,3.2693,3.2693,3.2578,3.2578,222380.613
2010-07-19 11:30:00,8.52,8.53,8.51,8.51,122832.026609646,3.2578,3.2616,3.254,3.254,122832.0266
2010-07-19 11:35:00,8.51,8.51,8.49,8.49,113090.99548586363,3.254,3.254,3.2463,3.2463,113090.9955
2010-07-19 11:40:00,8.49,8.5,8.49,8.49,242337.84746970772,3.2463,3.2502,3.2463,3.2463,242337.8475
2010-07-19 11:45:00,8.49,8.49,8.48,8.49,126870.99073414112,3.2463,3.2463,3.2425,3.2463,126870.9907
2010-07-19 11:50:00,8.49,8.54,8.49,8.53,426467.0943216916,3.2463,3.2655,3.2463,3.2616,426467.0943
2010-07-19 11:55:00,8.53,8.53,8.51,8.51,84105.48823948682,3.2616,3.2616,3.254,3.254,84105.4882
2010-07-19 12:00:00,8.51,8.51,8.48,8.49,170111.66547873605,3.254,3.254,3.2425,3.2463,170111.6655
2010-07-19 12:05:00,8.48,8.49,8.47,8.49,182466.1439771917,3.2425,3.2463,3.2387,3.2463,182466.144
2010-07-19 12:10:00,8.49,8.49,8.47,8.47,127108.57685911145,3.2463,3.2463,3.2387,3.2387,127108.5769
2010-07-19 12:15:00,8.47,8.49,8.47,8.49,78403.42124019958,3.2387,3.2463,3.2387,3.2463,78403.4212
2010-07-19 12:20:00,8.49,8.51,8.49,8.5,239011.6417201236,3.2463,3.254,3.2463,3.2502,239011.6417
2010-07-19 12:25:00,8.5,8.51,8.5,8.5,173437.87122832026,3.2502,3.254,3.2502,3.2502,173437.8712
2010-07-19 12:30:00,8.5,8.51,8.49,8.5,476360.180565455,3.2502,3.254,3.2463,3.2502,476360.1806
2010-07-19 12:35:00,8.5,8.52,8.5,8.52,152055.11998099313,3.2502,3.2578,3.2502,3.2578,152055.12
2010-07-19 12:40:00,8.52,8.53,8.51,8.53,212877.1679733904,3.2578,3.2616,3.254,3.2616,212877.168
2010-07-19 12:45:00,8.53,8.54,8.52,8.54,114278.92611071514,3.2616,3.2655,3.2578,3.2655,114278.9261
2010-07-19 12:50:00,8.54,8.55,8.53,8.53,121644.09598479448,3.2655,3.2693,3.2616,3.2616,121644.096
2010-07-19 12:55:00,8.53,8.53,8.51,8.53,196958.8976003801,3.2616,3.2616,3.254,3.2616,196958.8976
2010-07-19 13:00:00,8.53,8.54,8.53,8.54,282489.9025896888,3.2616,3.2655,3.2616,3.2655,282489.9026
2010-07-19 13:05:00,8.54,8.54,8.52,8.53,95509.6222380613,3.2655,3.2655,3.2578,3.2616,95509.6222
2010-07-19 13:10:00,8.52,8.53,8.51,8.51,63910.66761701117,3.2578,3.2616,3.254,3.254,63910.6676
2010-07-19 13:15:00,8.51,8.51,8.5,8.51,75789.97386552625,3.254,3.254,3.2502,3.254,75789.9739
2010-07-19 13:20:00,8.51,8.51,8.5,8.51,70325.49299120932,3.254,3.254,3.2502,3.254,70325.493
2010-07-19 13:25:00,8.51,8.51,8.49,8.51,185554.76360180567,3.254,3.254,3.2463,3.254,185554.7636
2010-07-19 13:30:00,8.5,8.52,8.5,8.51,80066.52411499168,3.2502,3.2578,3.2502,3.254,80066.5241
2010-07-19 13:35:00,8.51,8.51,8.5,8.5,121168.92373485387,3.254,3.254,3.2502,3.2502,121168.9237
2010-07-19 13:40:00,8.5,8.54,8.5,8.54,550011.8793062485,3.2502,3.2655,3.2502,3.2655,550011.8793
2010-07-19 13:45:00,8.54,8.54,8.53,8.54,160133.04822998337,3.2655,3.2655,3.2616,3.2655,160133.0482
2010-07-19 13:50:00,8.54,8.54,8.53,8.54,144927.53623188406,3.2655,3.2655,3.2616,3.2655,144927.5362
2010-07-19 13:55:00,8.54,8.55,8.53,8.53,164409.59847944882,3.2655,3.2693,3.2616,3.2616,164409.5985
2010-07-19 14:00:00,8.53,8.55,8.53,8.54,96697.5528629128,3.2616,3.2693,3.2616,3.2655,96697.5529
2010-07-19 14:05:00,8.54,8.55,8.53,8.55,172725.11285340937,3.2655,3.2693,3.2616,3.2693,172725.1129
2010-07-19 14:10:00,8.55,8.57,8.55,8.56,125445.47398431932,3.2693,3.2769,3.2693,3.2731,125445.474
2010-07-19 14:15:00,8.56,8.58,8.56,8.57,371347.1133285816,3.2731,3.2807,3.2731,3.2769,371347.1133
2010-07-19 14:20:00,8.57,8.57,8.55,8.57,131385.12710857685,3.2769,3.2769,3.2693,3.2769,131385.1271
2010-07-19 14:25:00,8.57,8.58,8.57,8.57,154193.39510572582,3.2769,3.2807,3.2769,3.2769,154193.3951
2010-07-19 14:30:00,8.57,8.59,8.57,8.58,246851.9838441435,3.2769,3.2846,3.2769,3.2807,246851.9838
2010-07-19 14:35:00,8.58,8.59,8.57,8.58,217153.7182228558,3.2807,3.2846,3.2769,3.2807,217153.7182
2010-07-19 14:40:00,8.58,8.6,8.58,8.59,135899.2634830126,3.2807,3.2884,3.2807,3.2846,135899.2635
2010-07-19 14:45:00,8.59,8.61,8.59,8.6,269897.8379662628,3.2846,3.2922,3.2846,3.2884,269897.838
2010-07-19 14:50:00,8.6,8.63,8.6,8.62,556426.7046804467,3.2884,3.2999,3.2884,3.296,556426.7047
2010-07-19 14:55:00,8.62,8.63,8.62,8.63,698978.3796626277,3.296,3.2999,3.296,3.2999,698978.3797
2010-07-19 15:00:00,8.63,8.63,8.61,8.62,168686.14872891424,3.2999,3.2999,3.2922,3.296,168686.1487
2010-07-19 15:05:00,8.62,8.64,8.6,8.63,344975.0534568781,3.296,3.3037,3.2884,3.2999,344975.0535
2010-07-19 15:10:00,8.63,8.65,8.63,8.63,254454.73984319315,3.2999,3.3075,3.2999,3.2999,254454.7398
2010-07-19 15:15:00,8.63,8.64,8.62,8.62,171299.59610358757,3.2999,3.3037,3.296,3.296,171299.5961
2010-07-19 15:20:00,8.62,8.62,8.59,8.59,332858.16108339274,3.296,3.296,3.2846,3.2846,332858.1611
2010-07-19 15:25:00,8.59,8.59,8.57,8.57,494179.1399382276,3.2846,3.2846,3.2769,3.2769,494179.1399
2010-07-19 15:30:00,8.57,8.57,8.57,8.57,470895.69969113806,3.2769,3.2769,3.2769,3.2769,470895.6997
2010-07-19 15:35:00,8.57,8.58,8.55,8.56,554763.6018056546,3.2769,3.2807,3.2693,3.2731,554763.6018
2010-07-19 15:40:00,8.56,8.57,8.55,8.57,360418.1515799477,3.2731,3.2769,3.2693,3.2769,360418.1516
2010-07-19 15:45:00,8.57,8.59,8.56,8.57,683060.1092896175,3.2769,3.2846,3.2731,3.2769,683060.1093
2010-07-19 15:50:00,8.57,8.58,8.57,8.58,572107.3889284866,3.2769,3.2807,3.2769,3.2807,572107.3889
2010-07-19 15:55:00,8.58,8.59,8.57,8.59,1196008.5531004989,3.2807,3.2846,3.2769,3.2846,1196008.5531
2010-07-20 09:30:00,8.43,8.46,8.4,8.45,608458.0660489427,3.2234,3.2349,3.2119,3.231,608458.066
2010-07-20 09:35:00,8.45,8.46,8.4,8.42,380612.9722024234,3.231,3.2349,3.2119,3.2196,380612.9722
2010-07-20 09:40:00,8.42,8.43,8.4,8.42,1357091.9458303635,3.2196,3.2234,3.2119,3.2196,1357091.9458
2010-07-20 09:45:00,8.42,8.43,8.4,8.4,1421002.613447375,3.2196,3.2234,3.2119,3.2119,1421002.6134
2010-07-20 09:50:00,8.4,8.41,8.38,8.4,1157519.60085531,3.2119,3.2157,3.2043,3.2119,1157519.6009
2010-07-20 09:55:00,8.4,8.43,8.4,8.41,453314.3264433357,3.2119,3.2234,3.2119,3.2157,453314.3264
2010-07-20 10:00:00,8.41,8.42,8.39,8.4,882632.454264671,3.2157,3.2196,3.2081,3.2119,882632.4543
2010-07-20 10:05:00,8.4,8.41,8.39,8.41,366120.21857923496,3.2119,3.2157,3.2081,3.2157,366120.2186
2010-07-20 10:10:00,8.41,8.44,8.4,8.42,397719.1732002851,3.2157,3.2272,3.2119,3.2196,397719.1732
2010-07-20 10:15:00,8.42,8.46,8.42,8.46,409836.0655737705,3.2196,3.2349,3.2196,3.2349,409836.0656
2010-07-20 10:20:00,8.46,8.51,8.46,8.49,666904.252791637,3.2349,3.254,3.2349,3.2463,666904.2528
2010-07-20 10:25:00,8.49,8.51,8.49,8.5,405084.3430743645,3.2463,3.254,3.2463,3.2502,405084.3431
2010-07-20 10:30:00,8.5,8.51,8.49,8.49,312188.16821097647,3.2502,3.254,3.2463,3.2463,312188.1682
2010-07-20 10:35:00,8.49,8.53,8.49,8.53,502257.06818721787,3.2463,3.2616,3.2463,3.2616,502257.0682
2010-07-20 10:40:00,8.52,8.57,8.51,8.56,953908.2917557616,3.2578,3.2769,3.254,3.2731,953908.2918
2010-07-20 10:45:00,8.56,8.58,8.56,8.57,581610.8339272987,3.2731,3.2807,3.2731,3.2769,581610.8339
2010-07-20 10:50:00,8.57,8.58,8.55,8.55,432644.33357091947,3.2769,3.2807,3.2693,3.2693,432644.3336
2010-07-20 10:55:00,8.56,8.57,8.55,8.55,213589.9263483013,3.2731,3.2769,3.2693,3.2693,213589.9263
2010-07-20 11:00:00,8.56,8.58,8.54,8.56,778569.7315276788,3.2731,3.2807,3.2655,3.2731,778569.7315
2010-07-20 11:05:00,8.57,8.58,8.55,8.58,476360.180565455,3.2769,3.2807,3.2693,3.2807,476360.1806
2010-07-20 11:10:00,8.58,8.63,8.58,8.62,1253266.8092183415,3.2807,3.2999,3.2807,3.296,1253266.8092
2010-07-20 11:15:00,8.62,8.66,8.62,8.65,601568.068424804,3.296,3.3113,3.296,3.3075,601568.0684
2010-07-20 11:20:00,8.65,8.66,8.59,8.6,703492.5160370634,3.3075,3.3113,3.2846,3.2884,703492.516
2010-07-20 11:25:00,8.6,8.62,8.59,8.61,286053.6944642433,3.2884,3.296,3.2846,3.2922,286053.6945
2010-07-20 11:30:00,8.6,8.61,8.59,8.59,141363.74435732953,3.2884,3.2922,3.2846,3.2846,141363.7444
2010-07-20 11:35:00,8.59,8.59,8.56,8.56,321216.44095984794,3.2846,3.2846,3.2731,3.2731,321216.441
2010-07-20 11:40:00,8.56,8.6,8.56,8.59,292468.51983844145,3.2731,3.2884,3.2731,3.2846,292468.5198
2010-07-20 11:45:00,8.6,8.6,8.57,8.57,439059.1589451176,3.2884,3.2884,3.2769,3.2769,439059.1589
2010-07-20 11:50:00,8.57,8.57,8.54,8.57,512235.68543597055,3.2769,3.2769,3.2655,3.2769,512235.6854
2010-07-20 11:55:00,8.57,8.59,8.56,8.58,343787.1228320266,3.2769,3.2846,3.2731,3.2807,343787.1228
2010-07-20 12:00:00,8.58,8.58,8.56,8.57,222618.1990971728,3.2807,3.2807,3.2731,3.2769,222618.1991
2010-07-20 12:05:00,8.57,8.59,8.57,8.58,320266.09645996673,3.2769,3.2846,3.2769,3.2807,320266.0965
2010-07-20 12:10:00,8.59,8.6,8.57,8.57,296745.07008790685,3.2846,3.2884,3.2769,3.2769,296745.0701
2010-07-20 12:15:00,8.57,8.58,8.56,8.56,530292.2309337135,3.2769,3.2807,3.2731,3.2731,530292.2309
2010-07-20 12:20:00,8.56,8.57,8.56,8.57,98360.65573770492,3.2731,3.2769,3.2731,3.2769,98360.6557
2010-07-20 12:25:00,8.57,8.58,8.57,8.57,124732.71560940842,3.2769,3.2807,3.2769,3.2769,124732.7156
2010-07-20 12:30:00,8.58,8.6,8.57,8.6,263720.5987170349,3.2807,3.2884,3.2769,3.2884,263720.5987
2010-07-20 12:35:00,8.6,8.61,8.58,8.58,154430.98123069614,3.2884,3.2922,3.2807,3.2807,154430.9812
2010-07-20 12:40:00,8.58,8.59,8.58,8.59,141838.91660727013,3.2807,3.2846,3.2807,3.2846,141838.9166
2010-07-20 12:45:00,8.59,8.61,8.59,8.6,134473.74673319078,3.2846,3.2922,3.2846,3.2884,134473.7467
2010-07-20 12:50:00,8.6,8.6,8.58,8.59,128058.92135899264,3.2884,3.2884,3.2807,3.2846,128058.9214
2010-07-20 12:55:00,8.59,8.6,8.58,8.59,153243.05060584462,3.2846,3.2884,3.2807,3.2846,153243.0506
2010-07-20 13:00:00,8.59,8.61,8.59,8.6,119030.64861012118,3.2846,3.2922,3.2846,3.2884,119030.6486
2010-07-20 13:05:00,8.6,8.6,8.59,8.59,173675.45735329058,3.2884,3.2884,3.2846,3.2846,173675.4574
2010-07-20 13:10:00,8.59,8.59,8.57,8.57,94559.2777381801,3.2846,3.2846,3.2769,3.2769,94559.2777
2010-07-20 13:15:00,8.57,8.59,8.56,8.59,133048.22998336898,3.2769,3.2846,3.2731,3.2846,133048.23
2010-07-20 13:20:00,8.59,8.61,8.59,8.59,84105.48823948682,3.2846,3.2922,3.2846,3.2846,84105.4882
2010-07-20 13:25:00,8.59,8.6,8.59,8.6,135186.5051081017,3.2846,3.2884,3.2846,3.2884,135186.5051
2010-07-20 13:30:00,8.6,8.62,8.59,8.62,154193.39510572582,3.2884,3.296,3.2846,3.296,154193.3951
2010-07-20 13:35:00,8.62,8.65,8.62,8.64,595390.8291755762,3.296,3.3075,3.296,3.3037,595390.8292
2010-07-20 13:40:00,8.64,8.64,8.62,8.62,467331.9078165835,3.3037,3.3037,3.296,3.296,467331.9078
2010-07-20 13:45:00,8.62,8.63,8.61,8.61,188168.21097647896,3.296,3.2999,3.2922,3.2922,188168.211
2010-07-20 13:50:00,8.62,8.65,8.61,8.65,205987.1703492516,3.296,3.3075,3.2922,3.3075,205987.1703
2010-07-20 13:55:00,8.65,8.68,8.65,8.67,523639.81943454506,3.3075,3.319,3.3075,3.3152,523639.8194
2010-07-20 14:00:00,8.67,8.68,8.64,8.65,263245.42646709434,3.3152,3.319,3.3037,3.3075,263245.4265
2010-07-20 14:05:00,8.65,8.66,8.64,8.66,291993.3475885008,3.3075,3.3113,3.3037,3.3113,291993.3476
2010-07-20 14:10:00,8.66,8.67,8.65,8.65,207175.10097410312,3.3113,3.3152,3.3075,3.3075,207175.101
2010-07-20 14:15:00,8.65,8.66,8.64,8.65,156806.84248039915,3.3075,3.3113,3.3037,3.3075,156806.8425
2010-07-20 14:20:00,8.65,8.65,8.62,8.63,277500.5939653124,3.3075,3.3075,3.296,3.2999,277500.594
2010-07-20 14:25:00,8.63,8.66,8.63,8.66,217153.7182228558,3.2999,3.3113,3.2999,3.3113,217153.7182
2010-07-20 14:30:00,8.65,8.67,8.65,8.65,190544.072226182,3.3075,3.3152,3.3075,3.3075,190544.0722
2010-07-20 14:35:00,8.66,8.67,8.65,8.65,249703.0173437872,3.3113,3.3152,3.3075,3.3075,249703.0173
2010-07-20 14:40:00,8.66,8.67,8.65,8.65,441435.0201948207,3.3113,3.3152,3.3075,3.3075,441435.0202
2010-07-20 14:45:00,8.65,8.69,8.65,8.68,381325.7305773343,3.3075,3.3228,3.3075,3.319,381325.7306
2010-07-20 14:50:00,8.68,8.69,8.67,8.67,255880.256593015,3.319,3.3228,3.3152,3.3152,255880.2566
2010-07-20 14:55:00,8.67,8.67,8.66,8.67,157757.18698028036,3.3152,3.3152,3.3113,3.3152,157757.187
2010-07-20 15:00:00,8.67,8.69,8.66,8.69,293418.86433832266,3.3152,3.3228,3.3113,3.3228,293418.8643
2010-07-20 15:05:00,8.69,8.7,8.68,8.68,324780.2328344025,3.3228,3.3266,3.319,3.319,324780.2328
2010-07-20 15:10:00,8.68,8.71,8.67,8.7,411974.3406985032,3.319,3.3305,3.3152,3.3266,411974.3407
2010-07-20 15:15:00,8.7,8.71,8.68,8.69,490615.34806367307,3.3266,3.3305,3.319,3.3228,490615.3481
2010-07-20 15:20:00,8.69,8.71,8.68,8.7,349964.3620812545,3.3228,3.3305,3.319,3.3266,349964.3621
2010-07-20 15:25:00,8.7,8.73,8.69,8.7,600617.7239249228,3.3266,3.3381,3.3228,3.3266,600617.7239
2010-07-20 15:30:00,8.7,8.75,8.7,8.73,633167.0230458542,3.3266,3.3457,3.3266,3.3381,633167.023
2010-07-20 15:35:00,8.73,8.74,8.72,8.73,750772.1549061534,3.3381,3.3419,3.3343,3.3381,750772.1549
2010-07-20 15:40:00,8.73,8.75,8.73,8.75,979330.0071275836,3.3381,3.3457,3.3381,3.3457,979330.0071
2010-07-20 15:45:00,8.75,8.78,8.75,8.78,997624.138750297,3.3457,3.3572,3.3457,3.3572,997624.1388
2010-07-20 15:50:00,8.77,8.78,8.73,8.74,819909.7172725113,3.3534,3.3572,3.3381,3.3419,819909.7173
2010-07-20 15:55:00,8.73,8.76,8.73,8.74,1631266.3340460917,3.3381,3.3496,3.3381,3.3419,1631266.334
2010-07-21 09:30:00,8.72,8.82,8.69,8.7,829175.576146353,3.3343,3.3725,3.3228,3.3266,829175.5761
2010-07-21 09:35:00,8.7,8.73,8.65,8.65,1044666.1914944168,3.3266,3.3381,3.3075,3.3075,1044666.1915
2010-07-21 09:40:00,8.65,8.67,8.63,8.65,319078.16583511524,3.3075,3.3152,3.2999,3.3075,319078.1658
2010-07-21 09:45:00,8.65,8.65,8.61,8.62,892135.899263483,3.3075,3.3075,3.2922,3.296,892135.8993
2010-07-21 09:50:00,8.63,8.63,8.57,8.59,608458.0660489427,3.2999,3.2999,3.2769,3.2846,608458.066
2010-07-21 09:55:00,8.59,8.64,8.59,8.62,599904.9655500118,3.2846,3.3037,3.2846,3.296,599904.9656
2010-07-21 10:00:00,8.62,8.62,8.59,8.61,748158.7075314802,3.296,3.296,3.2846,3.2922,748158.7075
2010-07-21 10:05:00,8.61,8.7,8.59,8.64,1350439.534331195,3.2922,3.3266,3.2846,3.3037,1350439.5343
2010-07-21 10:10:00,8.65,8.72,8.63,8.68,833927.2986457591,3.3075,3.3343,3.2999,3.319,833927.2986
2010-07-21 10:15:00,8.68,8.69,8.64,8.65,473271.560940841,3.319,3.3228,3.3037,3.3075,473271.5609
2010-07-21 10:20:00,8.65,8.7,8.64,8.68,1054644.8087431695,3.3075,3.3266,3.3037,3.319,1054644.8087
2010-07-21 10:25:00,8.68,8.71,8.65,8.7,645996.6737942505,3.319,3.3305,3.3075,3.3266,645996.6738
2010-07-21 10:30:00,8.7,8.7,8.64,8.66,510572.5825611784,3.3266,3.3266,3.3037,3.3113,510572.5826
2010-07-21 10:35:00,8.66,8.67,8.64,8.64,211214.06509859825,3.3113,3.3152,3.3037,3.3037,211214.0651
2010-07-21 10:40:00,8.64,8.65,8.62,8.64,260394.3929674507,3.3037,3.3075,3.296,3.3037,260394.393
2010-07-21 10:45:00,8.64,8.68,8.63,8.68,834877.6431456403,3.3037,3.319,3.2999,3.319,834877.6431
2010-07-21 10:50:00,8.68,8.7,8.65,8.65,475409.8360655738,3.319,3.3266,3.3075,3.3075,475409.8361
2010-07-21 10:55:00,8.65,8.67,8.65,8.65,305773.3428367783,3.3075,3.3152,3.3075,3.3075,305773.3428
2010-07-21 11:00:00,8.65,8.65,8.61,8.65,1107151.3423616062,3.3075,3.3075,3.2922,3.3075,1107151.3424
2010-07-21 11:05:00,8.65,8.65,8.6,8.6,219767.16559752912,3.3075,3.3075,3.2884,3.2884,219767.1656
2010-07-21 11:10:00,8.6,8.62,8.59,8.6,447374.67331907817,3.2884,3.296,3.2846,3.2884,447374.6733
2010-07-21 11:15:00,8.6,8.6,8.57,8.58,855785.2221430269,3.2884,3.2884,3.2769,3.2807,855785.2221
2010-07-21 11:20:00,8.57,8.59,8.56,8.58,604894.2741743883,3.2769,3.2846,3.2731,3.2807,604894.2742
2010-07-21 11:25:00,8.58,8.58,8.55,8.56,258731.2900926586,3.2807,3.2807,3.2693,3.2731,258731.2901
2010-07-21 11:30:00,8.56,8.57,8.54,8.56,244713.7087194108,3.2731,3.2769,3.2655,3.2731,244713.7087
2010-07-21 11:35:00,8.56,8.59,8.55,8.58,226181.99097172727,3.2731,3.2846,3.2693,3.2807,226181.991
2010-07-21 11:40:00,8.58,8.6,8.58,8.58,308386.79021145165,3.2807,3.2884,3.2807,3.2807,308386.7902
2010-07-21 11:45:00,8.58,8.58,8.56,8.58,218816.82109764792,3.2807,3.2807,3.2731,3.2807,218816.8211
2010-07-21 11:50:00,8.58,8.6,8.57,8.59,253029.2230933713,3.2807,3.2884,3.2769,3.2846,253029.2231
2010-07-21 11:55:00,8.59,8.59,8.58,8.59,181990.9717272512,3.2846,3.2846,3.2807,3.2846,181990.9717
2010-07-21 12:00:00,8.58,8.6,8.58,8.59,293418.86433832266,3.2807,3.2884,3.2807,3.2846,293418.8643
2010-07-21 12:05:00,8.6,8.62,8.59,8.6,226181.99097172727,3.2884,3.296,3.2846,3.2884,226181.991
2010-07-21 12:10:00,8.6,8.61,8.59,8.61,156094.08410548823,3.2884,3.2922,3.2846,3.2922,156094.0841
2010-07-21 12:15:00,8.6,8.61,8.6,8.6,188405.79710144928,3.2884,3.2922,3.2884,3.2884,188405.7971
2010-07-21 12:20:00,8.6,8.61,8.59,8.6,490615.34806367307,3.2884,3.2922,3.2846,3.2884,490615.3481
2010-07-21 12:25:00,8.59,8.6,8.59,8.6,172487.52672843906,3.2846,3.2884,3.2846,3.2884,172487.5267
2010-07-21 12:30:00,8.59,8.63,8.59,8.63,719648.372535044,3.2846,3.2999,3.2846,3.2999,719648.3725
2010-07-21 12:35:00,8.63,8.66,8.62,8.65,981468.2822523164,3.2999,3.3113,3.296,3.3075,981468.2823
2010-07-21 12:40:00,8.65,8.65,8.61,8.63,601805.6545497744,3.3075,3.3075,3.2922,3.2999,601805.6545
2010-07-21 12:45:00,8.63,8.63,8.62,8.63,320503.682584937,3.2999,3.2999,3.296,3.2999,320503.6826
2010-07-21 12:50:00,8.63,8.63,8.62,8.63,464005.7020669993,3.2999,3.2999,3.296,3.2999,464005.7021
2010-07-21 12:55:00,8.63,8.64,8.62,8.62,194820.62247564743,3.2999,3.3037,3.296,3.296,194820.6225
2010-07-21 13:00:00,8.62,8.64,8.62,8.63,258493.70396768829,3.296,3.3037,3.296,3.2999,258493.704
2010-07-21 13:05:00,8.63,8.63,8.62,8.62,248277.5005939653,3.2999,3.2999,3.296,3.296,248277.5006
2010-07-21 13:10:00,8.62,8.64,8.62,8.63,502257.06818721787,3.296,3.3037,3.296,3.2999,502257.0682
2010-07-21 13:15:00,8.63,8.63,8.62,8.63,367783.3214540271,3.2999,3.2999,3.296,3.2999,367783.3215
2010-07-21 13:20:00,8.62,8.63,8.61,8.61,207650.2732240437,3.296,3.2999,3.2922,3.2922,207650.2732
2010-07-21 13:25:00,8.61,8.62,8.6,8.62,392254.6923259682,3.2922,3.296,3.2884,3.296,392254.6923
2010-07-21 13:30:00,8.62,8.62,8.61,8.61,204324.0674744595,3.296,3.296,3.2922,3.2922,204324.0675
2010-07-21 13:35:00,8.61,8.62,8.6,8.61,339510.5725825612,3.2922,3.296,3.2884,3.2922,339510.5726
2010-07-21 13:40:00,8.61,8.62,8.58,8.59,695889.7600380138,3.2922,3.296,3.2807,3.2846,695889.76
2010-07-21 13:45:00,8.59,8.59,8.57,8.59,215490.61534806367,3.2846,3.2846,3.2769,3.2846,215490.6153
2010-07-21 13:50:00,8.58,8.6,8.57,8.6,349251.6037063436,3.2807,3.2884,3.2769,3.2884,349251.6037
2010-07-21 13:55:00,8.6,8.61,8.57,8.57,250178.18959372773,3.2884,3.2922,3.2769,3.2769,250178.1896
2010-07-21 14:00:00,8.57,8.6,8.55,8.6,823711.0952720362,3.2769,3.2884,3.2693,3.2884,823711.0953
2010-07-21 14:05:00,8.59,8.59,8.53,8.54,533856.022808268,3.2846,3.2846,3.2616,3.2655,533856.0228
2010-07-21 14:10:00,8.54,8.61,8.48,8.5,811831.789023521,3.2655,3.2922,3.2425,3.2502,811831.789
2010-07-21 14:15:00,8.5,8.51,8.48,8.51,854122.1192682347,3.2502,3.254,3.2425,3.254,854122.1193
2010-07-21 14:20:00,8.51,8.52,8.48,8.5,460679.4963174151,3.254,3.2578,3.2425,3.2502,460679.4963
2010-07-21 14:25:00,8.51,8.51,8.48,8.49,422190.5440722262,3.254,3.254,3.2425,3.2463,422190.5441
2010-07-21 14:30:00,8.49,8.49,8.46,8.46,661677.3580422903,3.2463,3.2463,3.2349,3.2349,661677.358
2010-07-21 14:35:00,8.46,8.51,8.46,8.5,749584.224281302,3.2349,3.254,3.2349,3.2502,749584.2243
2010-07-21 14:40:00,8.5,8.52,8.46,8.51,693513.8987883108,3.2502,3.2578,3.2349,3.254,693513.8988
2010-07-21 14:45:00,8.51,8.51,8.48,8.49,267046.8044666192,3.254,3.254,3.2425,3.2463,267046.8045
2010-07-21 14:50:00,8.49,8.5,8.45,8.46,505820.8600617724,3.2463,3.2502,3.231,3.2349,505820.8601
2010-07-21 14:55:00,8.46,8.48,8.43,8.44,1556664.290805417,3.2349,3.2425,3.2234,3.2272,1556664.2908
2010-07-21 15:00:00,8.44,8.46,8.43,8.46,849845.5690187693,3.2272,3.2349,3.2234,3.2349,849845.569
2010-07-21 15:05:00,8.46,8.48,8.46,8.47,694464.243288192,3.2349,3.2425,3.2349,3.2387,694464.2433
2010-07-21 15:10:00,8.47,8.49,8.46,8.48,777619.3870277976,3.2387,3.2463,3.2349,3.2425,777619.387
2010-07-21 15:15:00,8.48,8.52,8.47,8.47,605369.4464243288,3.2425,3.2578,3.2387,3.2387,605369.4464
2010-07-21 15:20:00,8.47,8.53,8.46,8.52,1382513.6612021858,3.2387,3.2616,3.2349,3.2578,1382513.6612
2010-07-21 15:25:00,8.51,8.52,8.48,8.48,655500.1187930625,3.254,3.2578,3.2425,3.2425,655500.1188
2010-07-21 15:30:00,8.48,8.5,8.47,8.49,753860.7745307675,3.2425,3.2502,3.2387,3.2463,753860.7745
2010-07-21 15:35:00,8.49,8.49,8.46,8.48,936089.3323829888,3.2463,3.2463,3.2349,3.2425,936089.3324
2010-07-21 15:40:00,8.48,8.48,8.46,8.48,534093.6089332383,3.2425,3.2425,3.2349,3.2425,534093.6089
2010-07-21 15:45:00,8.48,8.5,8.46,8.47,1225944.404846757,3.2425,3.2502,3.2349,3.2387,1225944.4048
2010-07-21 15:50:00,8.47,8.49,8.46,8.47,1860774.5307674035,3.2387,3.2463,3.2349,3.2387,1860774.5308
2010-07-21 15:55:00,8.48,8.49,8.45,8.49,2587075.314801616,3.2425,3.2463,3.231,3.2463,2587075.3148
2010-07-22 09:30:00,8.88,9.07,8.86,8.95,2571632.216678546,3.3955,3.4681,3.3878,3.4222,2571632.2167
2010-07-22 09:35:00,8.96,9.0,8.92,8.94,2700641.48253742,3.426,3.4413,3.4108,3.4184,2700641.4825
2010-07-22 09:40:00,8.94,9.01,8.85,8.85,2975528.629128059,3.4184,3.4452,3.384,3.384,2975528.6291
2010-07-22 09:45:00,8.86,8.91,8.83,8.86,1971489.665003564,3.3878,3.4069,3.3763,3.3878,1971489.665
2010-07-22 09:50:00,8.85,8.86,8.8,8.81,1422190.5440722262,3.384,3.3878,3.3649,3.3687,1422190.5441
2010-07-22 09:55:00,8.81,8.85,8.78,8.79,1166310.287479211,3.3687,3.384,3.3572,3.361,1166310.2875
2010-07-22 10:00:00,8.79,8.83,8.78,8.82,1854359.7053932047,3.361,3.3763,3.3572,3.3725,1854359.7054
2010-07-22 10:05:00,8.82,8.83,8.75,8.79,1096222.3806129722,3.3725,3.3763,3.3457,3.361,1096222.3806
2010-07-22 10:10:00,8.79,8.82,8.78,8.8,991922.0717510098,3.361,3.3725,3.3572,3.3649,991922.0718
2010-07-22 10:15:00,8.8,8.83,8.79,8.81,820147.3033974816,3.3649,3.3763,3.361,3.3687,820147.3034
2010-07-22 10:20:00,8.81,8.83,8.81,8.83,457353.2905678309,3.3687,3.3763,3.3687,3.3763,457353.2906
2010-07-22 10:25:00,8.83,8.84,8.82,8.83,818959.3727726301,3.3763,3.3802,3.3725,3.3763,818959.3728
2010-07-22 10:30:00,8.84,8.86,8.82,8.85,844381.0881444524,3.3802,3.3878,3.3725,3.384,844381.0881
2010-07-22 10:35:00,8.86,8.92,8.85,8.92,1148253.7419814684,3.3878,3.4108,3.384,3.4108,1148253.742
2010-07-22 10:40:00,8.91,8.94,8.91,8.93,793537.6574008078,3.4069,3.4184,3.4069,3.4146,793537.6574
2010-07-22 10:45:00,8.94,8.94,8.89,8.91,604419.1019244476,3.4184,3.4184,3.3993,3.4069,604419.1019
2010-07-22 10:50:00,8.91,8.92,8.87,8.91,884295.557139463,3.4069,3.4108,3.3916,3.4069,884295.5571
2010-07-22 10:55:00,8.91,8.92,8.88,8.91,884533.1432644334,3.4069,3.4108,3.3955,3.4069,884533.1433
2010-07-22 11:00:00,8.91,8.92,8.89,8.91,570681.8721786648,3.4069,3.4108,3.3993,3.4069,570681.8722
2010-07-22 11:05:00,8.91,8.95,8.91,8.94,751247.3271560941,3.4069,3.4222,3.4069,3.4184,751247.3272
2010-07-22 11:10:00,8.94,8.94,8.91,8.93,1077215.490615348,3.4184,3.4184,3.4069,3.4146,1077215.4906
2010-07-22 11:15:00,8.93,8.94,8.93,8.94,449988.1206937515,3.4146,3.4184,3.4146,3.4184,449988.1207
2010-07-22 11:20:00,8.94,8.94,8.93,8.94,543121.8816821098,3.4184,3.4184,3.4146,3.4184,543121.8817
2010-07-22 11:25:00,8.94,8.97,8.94,8.97,481111.903064861,3.4184,3.4299,3.4184,3.4299,481111.9031
2010-07-22 11:30:00,8.96,8.97,8.94,8.94,396531.2425754336,3.426,3.4299,3.4184,3.4184,396531.2426
2010-07-22 11:35:00,8.94,8.95,8.92,8.93,612497.0301734379,3.4184,3.4222,3.4108,3.4146,612497.0302
2010-07-22 11:40:00,8.93,8.94,8.91,8.91,661914.9441672607,3.4146,3.4184,3.4069,3.4069,661914.9442
2010-07-22 11:45:00,8.91,8.93,8.91,8.92,733428.3677833214,3.4069,3.4146,3.4069,3.4108,733428.3678
2010-07-22 11:50:00,8.92,8.94,8.86,8.87,1666904.252791637,3.4108,3.4184,3.3878,3.3916,1666904.2528
2010-07-22 11:55:00,8.87,8.91,8.87,8.91,257305.7733428368,3.3916,3.4069,3.3916,3.4069,257305.7733
2010-07-22 12:00:00,8.91,8.91,8.89,8.91,252316.46471846043,3.4069,3.4069,3.3993,3.4069,252316.4647
2010-07-22 12:05:00,8.91,8.91,8.88,8.89,425754.3359467808,3.4069,3.4069,3.3955,3.3993,425754.3359
2010-07-22 12:10:00,8.89,8.9,8.89,8.89,348776.43145640293,3.3993,3.4031,3.3993,3.3993,348776.4315
2010-07-22 12:15:00,8.89,8.93,8.89,8.93,460917.0824423854,3.3993,3.4146,3.3993,3.4146,460917.0824
2010-07-22 12:20:00,8.93,8.95,8.9,8.92,552625.3266809218,3.4146,3.4222,3.4031,3.4108,552625.3267
2010-07-22 12:25:00,8.92,8.92,8.91,8.91,291755.76146353054,3.4108,3.4108,3.4069,3.4069,291755.7615
2010-07-22 12:30:00,8.91,8.92,8.91,8.91,241387.50296982657,3.4069,3.4108,3.4069,3.4069,241387.503
2010-07-22 12:35:00,8.91,8.91,8.89,8.9,298883.3452126396,3.4069,3.4069,3.3993,3.4031,298883.3452
2010-07-22 12:40:00,8.9,8.92,8.9,8.91,350439.53433119506,3.4031,3.4108,3.4031,3.4069,350439.5343
2010-07-22 12:45:00,8.91,8.91,8.91,8.91,264908.52934188646,3.4069,3.4069,3.4069,3.4069,264908.5293
2010-07-22 12:50:00,8.91,8.91,8.89,8.91,183891.6607270136,3.4069,3.4069,3.3993,3.4069,183891.6607
2010-07-22 12:55:00,8.9,8.91,8.9,8.91,311712.9959610359,3.4031,3.4069,3.4031,3.4069,311712.996
2010-07-22 13:00:00,8.91,8.91,8.9,8.9,193157.5196008553,3.4069,3.4069,3.4031,3.4031,193157.5196
2010-07-22 13:05:00,8.9,8.9,8.87,8.87,626039.4392967451,3.4031,3.4031,3.3916,3.3916,626039.4393
2010-07-22 13:10:00,8.87,8.88,8.85,8.87,832264.195770967,3.3916,3.3955,3.384,3.3916,832264.1958
2010-07-22 13:15:00,8.87,8.89,8.87,8.89,237110.95272036115,3.3916,3.3993,3.3916,3.3993,237110.9527
2010-07-22 13:20:00,8.89,8.92,8.88,8.92,463292.9436920884,3.3993,3.4108,3.3955,3.4108,463292.9437
2010-07-22 13:25:00,8.92,8.92,8.91,8.92,346162.9840817296,3.4108,3.4108,3.4069,3.4108,346162.9841
2010-07-22 13:30:00,8.92,8.92,8.91,8.91,146590.6391066762,3.4108,3.4108,3.4069,3.4069,146590.6391
2010-07-22 13:35:00,8.91,8.91,8.91,8.91,278213.3523402233,3.4069,3.4069,3.4069,3.4069,278213.3523
2010-07-22 13:40:00,8.91,8.91,8.91,8.91,171774.76835352817,3.4069,3.4069,3.4069,3.4069,171774.7684
2010-07-22 13:45:00,8.91,8.91,8.88,8.88,469232.59681634593,3.4069,3.4069,3.3955,3.3955,469232.5968
2010-07-22 13:50:00,8.88,8.89,8.86,8.87,532905.6783083868,3.3955,3.3993,3.3878,3.3916,532905.6783
2010-07-22 13:55:00,8.87,8.87,8.86,8.86,190544.072226182,3.3916,3.3916,3.3878,3.3878,190544.0722
2010-07-22 14:00:00,8.87,8.88,8.87,8.87,298170.5868377287,3.3916,3.3955,3.3916,3.3916,298170.5868
2010-07-22 14:05:00,8.87,8.87,8.86,8.86,184604.4191019245,3.3916,3.3916,3.3878,3.3878,184604.4191
2010-07-22 14:10:00,8.86,8.87,8.85,8.86,378712.28320266097,3.3878,3.3916,3.384,3.3878,378712.2832
2010-07-22 14:15:00,8.86,8.86,8.84,8.84,416726.0631979093,3.3878,3.3878,3.3802,3.3802,416726.0632
2010-07-22 14:20:00,8.84,8.85,8.83,8.83,427655.0249465432,3.3802,3.384,3.3763,3.3763,427655.0249
2010-07-22 14:25:00,8.83,8.86,8.83,8.85,398669.5177001663,3.3763,3.3878,3.3763,3.384,398669.5177
2010-07-22 14:30:00,8.86,8.86,8.82,8.83,744357.3295319553,3.3878,3.3878,3.3725,3.3763,744357.3295
2010-07-22 14:35:00,8.82,8.83,8.81,8.81,408172.9626989784,3.3725,3.3763,3.3687,3.3687,408172.9627
2010-07-22 14:40:00,8.81,8.81,8.8,8.8,612259.4440484676,3.3687,3.3687,3.3649,3.3649,612259.444
2010-07-22 14:45:00,8.81,8.82,8.8,8.82,600855.3100498931,3.3687,3.3725,3.3649,3.3725,600855.31
2010-07-22 14:50:00,8.82,8.83,8.8,8.83,395105.7258256118,3.3725,3.3763,3.3649,3.3763,395105.7258
2010-07-22 14:55:00,8.83,8.84,8.83,8.83,282965.0748396293,3.3763,3.3802,3.3763,3.3763,282965.0748
2010-07-22 15:00:00,8.83,8.83,8.83,8.83,308149.20408648136,3.3763,3.3763,3.3763,3.3763,308149.2041
2010-07-22 15:05:00,8.83,8.83,8.8,8.8,551437.3960560703,3.3763,3.3763,3.3649,3.3649,551437.3961
2010-07-22 15:10:00,8.8,8.83,8.8,8.83,554050.8434307437,3.3649,3.3763,3.3649,3.3763,554050.8434
2010-07-22 15:15:00,8.82,8.84,8.82,8.83,452126.3958184842,3.3725,3.3802,3.3725,3.3763,452126.3958
2010-07-22 15:20:00,8.84,8.85,8.83,8.83,742456.6405321929,3.3802,3.384,3.3763,3.3763,742456.6405
2010-07-22 15:25:00,8.83,8.83,8.82,8.82,388690.9004514137,3.3763,3.3763,3.3725,3.3725,388690.9005
2010-07-22 15:30:00,8.82,8.83,8.81,8.81,760275.5999049656,3.3725,3.3763,3.3687,3.3687,760275.5999
2010-07-22 15:35:00,8.82,8.82,8.79,8.81,1183891.6607270136,3.3725,3.3725,3.361,3.3687,1183891.6607
2010-07-22 15:40:00,8.81,8.82,8.79,8.81,1112140.6509859825,3.3687,3.3725,3.361,3.3687,1112140.651
2010-07-22 15:45:00,8.81,8.83,8.81,8.83,1159895.4621050132,3.3687,3.3763,3.3687,3.3763,1159895.4621
2010-07-22 15:50:00,8.82,8.83,8.78,8.79,1402470.8956996913,3.3725,3.3763,3.3572,3.361,1402470.8957
2010-07-22 15:55:00,8.79,8.83,8.79,8.81,2116654.787360418,3.361,3.3763,3.361,3.3687,2116654.7874
2010-07-23 09:30:00,8.77,8.79,8.64,8.68,917082.4423853648,3.3534,3.361,3.3037,3.319,917082.4424
2010-07-23 09:35:00,8.68,8.74,8.67,8.73,820384.8895224519,3.319,3.3419,3.3152,3.3381,820384.8895
2010-07-23 09:40:00,8.73,8.76,8.71,8.72,871228.3202660965,3.3381,3.3496,3.3305,3.3343,871228.3203
2010-07-23 09:45:00,8.72,8.74,8.68,8.68,843430.7436445712,3.3343,3.3419,3.319,3.319,843430.7436
2010-07-23 09:50:00,8.68,8.69,8.64,8.67,690425.2791636968,3.319,3.3228,3.3037,3.3152,690425.2792
2010-07-23 09:55:00,8.67,8.69,8.62,8.62,758850.0831551438,3.3152,3.3228,3.296,3.296,758850.0832
2010-07-23 10:00:00,8.62,8.67,8.62,8.65,763601.8056545497,3.296,3.3152,3.296,3.3075,763601.8057
2010-07-23 10:05:00,8.65,8.68,8.65,8.68,278926.11071513424,3.3075,3.319,3.3075,3.319,278926.1107
2010-07-23 10:10:00,8.68,8.7,8.66,8.7,309337.13471133285,3.319,3.3266,3.3113,3.3266,309337.1347
2010-07-23 10:15:00,8.7,8.71,8.69,8.7,198859.58660014256,3.3266,3.3305,3.3228,3.3266,198859.5866
2010-07-23 10:20:00,8.71,8.71,8.69,8.7,221905.44072226185,3.3305,3.3305,3.3228,3.3266,221905.4407
2010-07-23 10:25:00,8.7,8.74,8.7,8.73,437633.64219529583,3.3266,3.3419,3.3266,3.3381,437633.6422
2010-07-23 10:30:00,8.73,8.75,8.73,8.73,267759.5628415301,3.3381,3.3457,3.3381,3.3381,267759.5628
2010-07-23 10:35:00,8.73,8.73,8.72,8.73,428130.1971964837,3.3381,3.3381,3.3343,3.3381,428130.1972
2010-07-23 10:40:00,8.73,8.75,8.73,8.74,381563.3167023046,3.3381,3.3457,3.3381,3.3419,381563.3167
2010-07-23 10:45:00,8.74,8.75,8.73,8.74,297695.4145877881,3.3419,3.3457,3.3381,3.3419,297695.4146
2010-07-23 10:50:00,8.75,8.75,8.73,8.74,207412.68709907343,3.3457,3.3457,3.3381,3.3419,207412.6871
2010-07-23 10:55:00,8.74,8.77,8.74,8.76,390354.00332620577,3.3419,3.3534,3.3419,3.3496,390354.0033
2010-07-23 11:00:00,8.76,8.77,8.75,8.77,185317.1774768353,3.3496,3.3534,3.3457,3.3534,185317.1775
2010-07-23 11:05:00,8.77,8.78,8.76,8.76,240437.15846994537,3.3534,3.3572,3.3496,3.3496,240437.1585
2010-07-23 11:10:00,8.77,8.77,8.75,8.76,500118.7930624852,3.3534,3.3534,3.3457,3.3496,500118.7931
2010-07-23 11:15:00,8.76,8.77,8.75,8.76,113328.58161083392,3.3496,3.3534,3.3457,3.3496,113328.5816
2010-07-23 11:20:00,8.76,8.78,8.76,8.77,259919.2207175101,3.3496,3.3572,3.3496,3.3534,259919.2207
2010-07-23 11:25:00,8.78,8.78,8.76,8.78,217391.30434782608,3.3572,3.3572,3.3496,3.3572,217391.3043
2010-07-23 11:30:00,8.77,8.79,8.77,8.78,293656.45046329295,3.3534,3.361,3.3534,3.3572,293656.4505
2010-07-23 11:35:00,8.78,8.78,8.76,8.77,243050.6058446187,3.3572,3.3572,3.3496,3.3534,243050.6058
2010-07-23 11:40:00,8.77,8.77,8.75,8.77,331907.81658351154,3.3534,3.3534,3.3457,3.3534,331907.8166
2010-07-23 11:45:00,8.77,8.8,8.76,8.8,424091.2330719886,3.3534,3.3649,3.3496,3.3649,424091.2331
2010-07-23 11:50:00,8.8,8.81,8.78,8.79,314326.4433357092,3.3649,3.3687,3.3572,3.361,314326.4433
2010-07-23 11:55:00,8.79,8.8,8.77,8.78,350201.9482062248,3.361,3.3649,3.3534,3.3572,350201.9482
2010-07-23 12:00:00,8.78,8.81,8.75,8.76,846994.5355191258,3.3572,3.3687,3.3457,3.3496,846994.5355
2010-07-23 12:05:00,8.76,8.78,8.76,8.76,249227.84509384647,3.3496,3.3572,3.3496,3.3496,249227.8451
2010-07-23 12:10:00,8.76,8.77,8.73,8.76,281539.5580898076,3.3496,3.3534,3.3381,3.3496,281539.5581
2010-07-23 12:15:00,8.76,8.78,8.75,8.78,222618.1990971728,3.3496,3.3572,3.3457,3.3572,222618.1991
2010-07-23 12:20:00,8.78,8.78,8.75,8.76,289855.0724637681,3.3572,3.3572,3.3457,3.3496,289855.0725
2010-07-23 12:25:00,8.76,8.78,8.76,8.76,379662.6277025422,3.3496,3.3572,3.3496,3.3496,379662.6277
2010-07-23 12:30:00,8.76,8.77,8.74,8.77,293181.2782133524,3.3496,3.3534,3.3419,3.3534,293181.2782
2010-07-23 12:35:00,8.76,8.77,8.74,8.76,223806.12972202423,3.3496,3.3534,3.3419,3.3496,223806.1297
2010-07-23 12:40:00,8.76,8.77,8.75,8.75,298408.17296269897,3.3496,3.3534,3.3457,3.3457,298408.173
2010-07-23 12:45:00,8.75,8.77,8.75,8.76,363744.357329532,3.3457,3.3534,3.3457,3.3496,363744.3573
2010-07-23 12:50:00,8.76,8.78,8.76,8.78,219054.4072226182,3.3496,3.3572,3.3496,3.3572,219054.4072
2010-07-23 12:55:00,8.78,8.78,8.77,8.78,294844.38108814444,3.3572,3.3572,3.3534,3.3572,294844.3811
2010-07-23 13:00:00,8.78,8.78,8.75,8.76,193157.5196008553,3.3572,3.3572,3.3457,3.3496,193157.5196
2010-07-23 13:05:00,8.76,8.77,8.75,8.76,144452.36398194346,3.3496,3.3534,3.3457,3.3496,144452.364
2010-07-23 13:10:00,8.76,8.79,8.76,8.79,277263.0078403421,3.3496,3.361,3.3496,3.361,277263.0078
2010-07-23 13:15:00,8.79,8.82,8.79,8.81,397006.4148253742,3.361,3.3725,3.361,3.3687,397006.4148
2010-07-23 13:20:00,8.81,8.83,8.81,8.83,761701.1166547873,3.3687,3.3763,3.3687,3.3763,761701.1167
2010-07-23 13:25:00,8.83,8.86,8.83,8.86,584699.4535519126,3.3763,3.3878,3.3763,3.3878,584699.4536
2010-07-23 13:30:00,8.86,8.89,8.85,8.86,253741.98146828223,3.3878,3.3993,3.384,3.3878,253741.9815
2010-07-23 13:35:00,8.86,8.87,8.85,8.85,195295.79472558803,3.3878,3.3916,3.384,3.384,195295.7947
2010-07-23 13:40:00,8.86,8.86,8.83,8.84,307674.0318365408,3.3878,3.3878,3.3763,3.3802,307674.0318
2010-07-23 13:45:00,8.84,8.84,8.83,8.83,102874.79211214064,3.3802,3.3802,3.3763,3.3763,102874.7921
2010-07-23 13:50:00,8.83,8.85,8.83,8.83,580898.0755523877,3.3763,3.384,3.3763,3.3763,580898.0756
2010-07-23 13:55:00,8.83,8.84,8.83,8.83,127346.16298408172,3.3763,3.3802,3.3763,3.3763,127346.163
2010-07-23 14:00:00,8.83,8.85,8.82,8.84,264670.9432169161,3.3763,3.384,3.3725,3.3802,264670.9432
2010-07-23 14:05:00,8.85,8.86,8.83,8.84,348301.2592064624,3.384,3.3878,3.3763,3.3802,348301.2592
2010-07-23 14:10:00,8.84,8.85,8.83,8.83,137799.952482775,3.3802,3.384,3.3763,3.3763,137799.9525
2010-07-23 14:15:00,8.83,8.83,8.82,8.83,97410.31123782371,3.3763,3.3763,3.3725,3.3763,97410.3112
2010-07-23 14:20:00,8.83,8.83,8.81,8.82,230220.9550962224,3.3763,3.3763,3.3687,3.3725,230220.9551
2010-07-23 14:25:00,8.82,8.83,8.81,8.82,248515.0867189356,3.3725,3.3763,3.3687,3.3725,248515.0867
2010-07-23 14:30:00,8.83,8.84,8.82,8.83,148491.3281064386,3.3763,3.3802,3.3725,3.3763,148491.3281
2010-07-23 14:35:00,8.83,8.83,8.82,8.83,92421.00261344736,3.3763,3.3763,3.3725,3.3763,92421.0026
2010-07-23 14:40:00,8.83,8.84,8.82,8.84,117129.95961035875,3.3763,3.3802,3.3725,3.3802,117129.9596
2010-07-23 14:45:00,8.84,8.86,8.83,8.86,238061.2972202424,3.3802,3.3878,3.3763,3.3878,238061.2972
2010-07-23 14:50:00,8.85,8.87,8.85,8.87,350439.53433119506,3.384,3.3916,3.384,3.3916,350439.5343
2010-07-23 14:55:00,8.86,8.87,8.85,8.86,200760.27559990497,3.3878,3.3916,3.384,3.3878,200760.2756
2010-07-23 15:00:00,8.86,8.86,8.85,8.86,218341.64884770729,3.3878,3.3878,3.384,3.3878,218341.6488
2010-07-23 15:05:00,8.86,8.86,8.85,8.86,249465.43121881684,3.3878,3.3878,3.384,3.3878,249465.4312
2010-07-23 15:10:00,8.86,8.86,8.85,8.85,294369.20883820386,3.3878,3.3878,3.384,3.384,294369.2088
2010-07-23 15:15:00,8.85,8.86,8.84,8.86,391779.5200760276,3.384,3.3878,3.3802,3.3878,391779.5201
2010-07-23 15:20:00,8.86,8.87,8.85,8.87,209075.78997386555,3.3878,3.3916,3.384,3.3916,209075.79
2010-07-23 15:25:00,8.87,8.87,8.85,8.85,194345.4502257068,3.3916,3.3916,3.384,3.384,194345.4502
2010-07-23 15:30:00,8.85,8.87,8.84,8.87,236635.7804704205,3.384,3.3916,3.3802,3.3916,236635.7805
2010-07-23 15:35:00,8.86,8.88,8.84,8.85,558327.3936802091,3.3878,3.3955,3.3802,3.384,558327.3937
2010-07-23 15:40:00,8.85,8.86,8.83,8.85,600617.7239249228,3.384,3.3878,3.3763,3.384,600617.7239
2010-07-23 15:45:00,8.85,8.88,8.85,8.87,980280.351627465,3.384,3.3955,3.384,3.3916,980280.3516
2010-07-23 15:50:00,8.87,8.88,8.86,8.87,1080304.110239962,3.3916,3.3955,3.3878,3.3916,1080304.1102
2010-07-23 15:55:00,8.87,8.89,8.86,8.88,948681.3970064148,3.3916,3.3993,3.3878,3.3955,948681.397
2010-07-26 09:30:00,8.83,8.86,8.8,8.82,790924.2100261345,3.3763,3.3878,3.3649,3.3725,790924.21
2010-07-26 09:35:00,8.82,8.83,8.79,8.8,389641.24495129485,3.3725,3.3763,3.361,3.3649,389641.245
2010-07-26 09:40:00,8.8,8.82,8.78,8.8,225944.4048467569,3.3649,3.3725,3.3572,3.3649,225944.4048
2010-07-26 09:45:00,8.81,8.81,8.79,8.8,251366.12021857925,3.3687,3.3687,3.361,3.3649,251366.1202
2010-07-26 09:50:00,8.8,8.83,8.79,8.83,264670.9432169161,3.3649,3.3763,3.361,3.3763,264670.9432
2010-07-26 09:55:00,8.83,8.86,8.83,8.85,370159.1827037301,3.3763,3.3878,3.3763,3.384,370159.1827
2010-07-26 10:00:00,8.85,8.87,8.85,8.86,394392.9674507009,3.384,3.3916,3.384,3.3878,394392.9675
2010-07-26 10:05:00,8.86,8.86,8.83,8.84,393205.0368258494,3.3878,3.3878,3.3763,3.3802,393205.0368
2010-07-26 10:10:00,8.84,8.86,8.84,8.84,260394.3929674507,3.3802,3.3878,3.3802,3.3802,260394.393
2010-07-26 10:15:00,8.84,8.86,8.83,8.83,314801.6155856498,3.3802,3.3878,3.3763,3.3763,314801.6156
2010-07-26 10:20:00,8.83,8.83,8.81,8.83,259681.6345925398,3.3763,3.3763,3.3687,3.3763,259681.6346
2010-07-26 10:25:00,8.83,8.83,8.81,8.83,241625.0890947969,3.3763,3.3763,3.3687,3.3763,241625.0891
2010-07-26 10:30:00,8.83,8.83,8.81,8.82,238061.2972202424,3.3763,3.3763,3.3687,3.3725,238061.2972
2010-07-26 10:35:00,8.82,8.84,8.82,8.84,190306.4861012117,3.3725,3.3802,3.3725,3.3802,190306.4861
2010-07-26 10:40:00,8.84,8.84,8.82,8.82,158469.94535519127,3.3802,3.3802,3.3725,3.3725,158469.9454
2010-07-26 10:45:00,8.82,8.83,8.81,8.83,209075.78997386555,3.3725,3.3763,3.3687,3.3763,209075.79
2010-07-26 10:50:00,8.83,8.83,8.81,8.82,105250.65336184368,3.3763,3.3763,3.3687,3.3725,105250.6534
2010-07-26 10:55:00,8.82,8.83,8.82,8.83,200760.27559990497,3.3725,3.3763,3.3725,3.3763,200760.2756
2010-07-26 11:00:00,8.83,8.84,8.83,8.84,165359.94297933002,3.3763,3.3802,3.3763,3.3802,165359.943
2010-07-26 11:05:00,8.84,8.84,8.82,8.83,165122.3568543597,3.3802,3.3802,3.3725,3.3763,165122.3569
2010-07-26 11:10:00,8.83,8.84,8.82,8.82,349251.6037063436,3.3763,3.3802,3.3725,3.3725,349251.6037
2010-07-26 11:15:00,8.82,8.84,8.82,8.83,440722.2618199097,3.3725,3.3802,3.3725,3.3763,440722.2618
2010-07-26 11:20:00,8.83,8.85,8.82,8.85,392254.6923259682,3.3763,3.384,3.3725,3.384,392254.6923
2010-07-26 11:25:00,8.84,8.86,8.84,8.85,232121.6440959848,3.3802,3.3878,3.3802,3.384,232121.6441
2010-07-26 11:30:00,8.85,8.86,8.85,8.85,138275.1247327156,3.384,3.3878,3.384,3.384,138275.1247
2010-07-26 11:35:00,8.85,8.86,8.84,8.85,200047.51722499405,3.384,3.3878,3.3802,3.384,200047.5172
2010-07-26 11:40:00,8.85,8.86,8.84,8.86,111190.3064861012,3.384,3.3878,3.3802,3.3878,111190.3065
2010-07-26 11:45:00,8.86,8.87,8.85,8.87,188880.96935138988,3.3878,3.3916,3.384,3.3916,188880.9694
2010-07-26 11:50:00,8.87,8.87,8.86,8.87,100974.10311237824,3.3916,3.3916,3.3878,3.3916,100974.1031
2010-07-26 11:55:00,8.87,8.87,8.86,8.86,110239.96198622,3.3916,3.3916,3.3878,3.3878,110239.962
2010-07-26 12:00:00,8.86,8.87,8.85,8.86,164172.0123544785,3.3878,3.3916,3.384,3.3878,164172.0124
2010-07-26 12:05:00,8.85,8.86,8.84,8.86,201235.4478498456,3.384,3.3878,3.3802,3.3878,201235.4478
2010-07-26 12:10:00,8.86,8.86,8.84,8.85,84580.66048942742,3.3878,3.3878,3.3802,3.384,84580.6605
2010-07-26 12:15:00,8.85,8.85,8.84,8.84,183416.4884770729,3.384,3.384,3.3802,3.3802,183416.4885
2010-07-26 12:20:00,8.84,8.85,8.84,8.84,157519.60085531004,3.3802,3.384,3.3802,3.3802,157519.6009
2010-07-26 12:25:00,8.84,8.85,8.84,8.85,137087.1941078641,3.3802,3.384,3.3802,3.384,137087.1941
2010-07-26 12:30:00,8.85,8.86,8.83,8.84,307198.85958660016,3.384,3.3878,3.3763,3.3802,307198.8596
2010-07-26 12:35:00,8.84,8.85,8.84,8.84,87669.28011404134,3.3802,3.384,3.3802,3.3802,87669.2801
2010-07-26 12:40:00,8.84,8.85,8.83,8.83,170824.42385364696,3.3802,3.384,3.3763,3.3763,170824.4239
2010-07-26 12:45:00,8.83,8.85,8.83,8.85,333570.91945830366,3.3763,3.384,3.3763,3.384,333570.9195
2010-07-26 12:50:00,8.85,8.86,8.83,8.84,182703.73010216205,3.384,3.3878,3.3763,3.3802,182703.7301
2010-07-26 12:55:00,8.84,8.86,8.84,8.86,93846.51936326918,3.3802,3.3878,3.3802,3.3878,93846.5194
2010-07-26 13:00:00,8.86,8.86,8.85,8.85,120931.3376098836,3.3878,3.3878,3.384,3.384,120931.3376
2010-07-26 13:05:00,8.85,8.85,8.83,8.84,173913.04347826086,3.384,3.384,3.3763,3.3802,173913.0435
2010-07-26 13:10:00,8.84,8.85,8.83,8.85,167735.80422903303,3.3802,3.384,3.3763,3.384,167735.8042
2010-07-26 13:15:00,8.84,8.85,8.83,8.83,266571.6322166785,3.3802,3.384,3.3763,3.3763,266571.6322
2010-07-26 13:20:00,8.83,8.84,8.83,8.84,59396.53124257544,3.3763,3.3802,3.3763,3.3802,59396.5312
2010-07-26 13:25:00,8.84,8.85,8.83,8.84,135186.5051081017,3.3802,3.384,3.3763,3.3802,135186.5051
2010-07-26 13:30:00,8.84,8.85,8.84,8.84,86718.93561416013,3.3802,3.384,3.3802,3.3802,86718.9356
2010-07-26 13:35:00,8.84,8.84,8.83,8.84,73651.69874079354,3.3802,3.3802,3.3763,3.3802,73651.6987
2010-07-26 13:40:00,8.84,8.86,8.84,8.86,103112.37823711096,3.3802,3.3878,3.3802,3.3878,103112.3782
2010-07-26 13:45:00,8.86,8.87,8.86,8.86,161320.9788548349,3.3878,3.3916,3.3878,3.3878,161320.9789
2010-07-26 13:50:00,8.86,8.86,8.84,8.84,284865.76383939176,3.3878,3.3878,3.3802,3.3802,284865.7638
2010-07-26 13:55:00,8.84,8.84,8.83,8.83,90757.89973865528,3.3802,3.3802,3.3763,3.3763,90757.8997
2010-07-26 14:00:00,8.83,8.84,8.83,8.83,103587.55048705156,3.3763,3.3802,3.3763,3.3763,103587.5505
2010-07-26 14:05:00,8.83,8.84,8.83,8.83,207650.2732240437,3.3763,3.3802,3.3763,3.3763,207650.2732
2010-07-26 14:10:00,8.84,8.84,8.83,8.84,44903.77761938703,3.3802,3.3802,3.3763,3.3802,44903.7776
2010-07-26 14:15:00,8.84,8.84,8.84,8.84,33262.057495842244,3.3802,3.3802,3.3802,3.3802,33262.0575
2010-07-26 14:20:00,8.84,8.84,8.83,8.83,114041.33998574484,3.3802,3.3802,3.3763,3.3763,114041.34
2010-07-26 14:25:00,8.83,8.83,8.82,8.83,225944.4048467569,3.3763,3.3763,3.3725,3.3763,225944.4048
2010-07-26 14:30:00,8.83,8.83,8.82,8.83,164172.0123544785,3.3763,3.3763,3.3725,3.3763,164172.0124
2010-07-26 14:35:00,8.83,8.83,8.81,8.81,206937.51484913283,3.3763,3.3763,3.3687,3.3687,206937.5148
2010-07-26 14:40:00,8.81,8.83,8.81,8.83,176526.4908529342,3.3687,3.3763,3.3687,3.3763,176526.4909
2010-07-26 14:45:00,8.83,8.83,8.82,8.83,94321.6916132098,3.3763,3.3763,3.3725,3.3763,94321.6916
2010-07-26 14:50:00,8.83,8.83,8.83,8.83,72226.18199097173,3.3763,3.3763,3.3763,3.3763,72226.182
2010-07-26 14:55:00,8.83,8.84,8.83,8.84,174863.38797814207,3.3763,3.3802,3.3763,3.3802,174863.388
2010-07-26 15:00:00,8.84,8.85,8.83,8.85,157757.18698028036,3.3802,3.384,3.3763,3.384,157757.187
2010-07-26 15:05:00,8.85,8.86,8.85,8.86,129246.85198384414,3.384,3.3878,3.384,3.3878,129246.852
2010-07-26 15:10:00,8.86,8.86,8.86,8.86,141601.33048229985,3.3878,3.3878,3.3878,3.3878,141601.3305
2010-07-26 15:15:00,8.86,8.87,8.86,8.86,149679.2587312901,3.3878,3.3916,3.3878,3.3878,149679.2587
2010-07-26 15:20:00,8.86,8.88,8.86,8.87,298170.5868377287,3.3878,3.3955,3.3878,3.3916,298170.5868
2010-07-26 15:25:00,8.88,8.89,8.87,8.89,138275.1247327156,3.3955,3.3993,3.3916,3.3993,138275.1247
2010-07-26 15:30:00,8.89,8.89,8.87,8.87,221192.68234735093,3.3993,3.3993,3.3916,3.3916,221192.6823
2010-07-26 15:35:00,8.87,8.88,8.86,8.88,447849.8455690188,3.3916,3.3955,3.3878,3.3955,447849.8456
2010-07-26 15:40:00,8.88,8.89,8.87,8.87,301734.3787122832,3.3955,3.3993,3.3916,3.3916,301734.3787
2010-07-26 15:45:00,8.87,8.89,8.87,8.89,433832.26419577096,3.3916,3.3993,3.3916,3.3993,433832.2642
2010-07-26 15:50:00,8.89,8.9,8.88,8.88,497267.7595628416,3.3993,3.4031,3.3955,3.3955,497267.7596
2010-07-26 15:55:00,8.88,8.9,8.88,8.9,1165835.115229271,3.3955,3.4031,3.3955,3.4031,1165835.1152
2010-07-27 09:30:00,8.96,8.97,8.91,8.95,664765.9776669042,3.426,3.4299,3.4069,3.4222,664765.9777
2010-07-27 09:35:00,8.94,8.97,8.93,8.96,171299.59610358757,3.4184,3.4299,3.4146,3.426,171299.5961
2010-07-27 09:40:00,8.97,8.97,8.91,8.93,170349.25160370636,3.4299,3.4299,3.4069,3.4146,170349.2516
2010-07-27 09:45:00,8.93,8.93,8.91,8.91,173913.04347826086,3.4146,3.4146,3.4069,3.4069,173913.0435
2010-07-27 09:50:00,8.91,8.93,8.9,8.92,253029.2230933713,3.4069,3.4146,3.4031,3.4108,253029.2231
2010-07-27 09:55:00,8.92,8.93,8.91,8.91,217628.8904727964,3.4108,3.4146,3.4069,3.4069,217628.8905
2010-07-27 10:00:00,8.91,8.96,8.9,8.91,640294.6067949632,3.4069,3.426,3.4031,3.4069,640294.6068
2010-07-27 10:05:00,8.91,8.91,8.87,8.88,284865.76383939176,3.4069,3.4069,3.3916,3.3955,284865.7638
2010-07-27 10:10:00,8.88,8.91,8.87,8.9,325017.8189593728,3.3955,3.4069,3.3916,3.4031,325017.819
2010-07-27 10:15:00,8.9,8.92,8.89,8.92,219529.5794725588,3.4031,3.4108,3.3993,3.4108,219529.5795
2010-07-27 10:20:00,8.91,8.92,8.91,8.92,165122.3568543597,3.4069,3.4108,3.4069,3.4108,165122.3569
2010-07-27 10:25:00,8.92,8.92,8.9,8.91,294131.6227132336,3.4108,3.4108,3.4031,3.4069,294131.6227
2010-07-27 10:30:00,8.91,8.91,8.89,8.89,135661.6773580423,3.4069,3.4069,3.3993,3.3993,135661.6774
2010-07-27 10:35:00,8.89,8.9,8.89,8.89,137087.1941078641,3.3993,3.4031,3.3993,3.3993,137087.1941
2010-07-27 10:40:00,8.89,8.91,8.89,8.89,130197.19648372536,3.3993,3.4069,3.3993,3.3993,130197.1965
2010-07-27 10:45:00,8.89,8.91,8.88,8.89,191969.5889760038,3.3993,3.4069,3.3955,3.3993,191969.589
2010-07-27 10:50:00,8.89,8.89,8.87,8.88,293181.2782133524,3.3993,3.3993,3.3916,3.3955,293181.2782
2010-07-27 10:55:00,8.88,8.88,8.86,8.87,222143.02684723213,3.3955,3.3955,3.3878,3.3916,222143.0268
2010-07-27 11:00:00,8.87,8.88,8.84,8.85,199572.34497505345,3.3916,3.3955,3.3802,3.384,199572.345
2010-07-27 11:05:00,8.85,8.85,8.83,8.84,532668.0921834165,3.384,3.384,3.3763,3.3802,532668.0922
2010-07-27 11:10:00,8.84,8.84,8.83,8.84,227369.9215965788,3.3802,3.3802,3.3763,3.3802,227369.9216
2010-07-27 11:15:00,8.84,8.84,8.82,8.82,711332.8581610834,3.3802,3.3802,3.3725,3.3725,711332.8582
2010-07-27 11:20:00,8.82,8.84,8.81,8.83,320266.09645996673,3.3725,3.3802,3.3687,3.3763,320266.0965
2010-07-27 11:25:00,8.83,8.83,8.82,8.83,338560.22808268,3.3763,3.3763,3.3725,3.3763,338560.2281
2010-07-27 11:30:00,8.83,8.83,8.81,8.82,167735.80422903303,3.3763,3.3763,3.3687,3.3725,167735.8042
2010-07-27 11:35:00,8.83,8.84,8.82,8.84,268709.9073414113,3.3763,3.3802,3.3725,3.3802,268709.9073
2010-07-27 11:40:00,8.83,8.84,8.81,8.82,223806.12972202423,3.3763,3.3802,3.3687,3.3725,223806.1297
2010-07-27 11:45:00,8.82,8.83,8.8,8.81,741506.2960323117,3.3725,3.3763,3.3649,3.3687,741506.296
2010-07-27 11:50:00,8.81,8.82,8.81,8.81,217391.30434782608,3.3687,3.3725,3.3687,3.3687,217391.3043
2010-07-27 11:55:00,8.81,8.83,8.8,8.83,232359.2302209551,3.3687,3.3763,3.3649,3.3763,232359.2302
2010-07-27 12:00:00,8.83,8.84,8.83,8.84,307198.85958660016,3.3763,3.3802,3.3763,3.3802,307198.8596
2010-07-27 12:05:00,8.84,8.84,8.83,8.84,115466.85673556665,3.3802,3.3802,3.3763,3.3802,115466.8567
2010-07-27 12:10:00,8.84,8.86,8.84,8.86,141363.74435732953,3.3802,3.3878,3.3802,3.3878,141363.7444
2010-07-27 12:15:00,8.86,8.87,8.85,8.86,200047.51722499405,3.3878,3.3916,3.384,3.3878,200047.5172
2010-07-27 12:20:00,8.86,8.86,8.85,8.85,145402.70848182467,3.3878,3.3878,3.384,3.384,145402.7085
2010-07-27 12:25:00,8.85,8.86,8.84,8.85,201948.2062247565,3.384,3.3878,3.3802,3.384,201948.2062
2010-07-27 12:30:00,8.85,8.85,8.84,8.84,121881.6821097648,3.384,3.384,3.3802,3.3802,121881.6821
2010-07-27 12:35:00,8.84,8.86,8.84,8.86,190306.4861012117,3.3802,3.3878,3.3802,3.3878,190306.4861
2010-07-27 12:40:00,8.86,8.87,8.86,8.86,116892.37348538844,3.3878,3.3916,3.3878,3.3878,116892.3735
2010-07-27 12:45:00,8.86,8.87,8.83,8.84,165597.5291043003,3.3878,3.3916,3.3763,3.3802,165597.5291
2010-07-27 12:50:00,8.83,8.84,8.81,8.83,295319.55333808507,3.3763,3.3802,3.3687,3.3763,295319.5533
2010-07-27 12:55:00,8.83,8.84,8.82,8.83,313138.51271085767,3.3763,3.3802,3.3725,3.3763,313138.5127
2010-07-27 13:00:00,8.84,8.84,8.82,8.84,282965.0748396293,3.3802,3.3802,3.3725,3.3802,282965.0748
2010-07-27 13:05:00,8.83,8.85,8.83,8.83,85531.00498930863,3.3763,3.384,3.3763,3.3763,85531.005
2010-07-27 13:10:00,8.83,8.84,8.83,8.83,128534.09360893324,3.3763,3.3802,3.3763,3.3763,128534.0936
2010-07-27 13:15:00,8.83,8.84,8.83,8.83,146115.46685673558,3.3763,3.3802,3.3763,3.3763,146115.4669
2010-07-27 13:20:00,8.83,8.83,8.81,8.82,397956.7593252554,3.3763,3.3763,3.3687,3.3725,397956.7593
2010-07-27 13:25:00,8.82,8.83,8.79,8.79,267046.8044666192,3.3725,3.3763,3.361,3.361,267046.8045
2010-07-27 13:30:00,8.8,8.81,8.8,8.81,163459.25397956758,3.3649,3.3687,3.3649,3.3687,163459.254
2010-07-27 13:35:00,8.81,8.81,8.81,8.81,138275.1247327156,3.3687,3.3687,3.3687,3.3687,138275.1247
2010-07-27 13:40:00,8.81,8.81,8.8,8.81,222618.1990971728,3.3687,3.3687,3.3649,3.3687,222618.1991
2010-07-27 13:45:00,8.81,8.84,8.81,8.84,162033.73722974578,3.3687,3.3802,3.3687,3.3802,162033.7372
2010-07-27 13:50:00,8.84,8.84,8.83,8.83,108576.8591114279,3.3802,3.3802,3.3763,3.3763,108576.8591
2010-07-27 13:55:00,8.83,8.86,8.83,8.84,222380.6129722024,3.3763,3.3878,3.3763,3.3802,222380.613
2010-07-27 14:00:00,8.84,8.86,8.83,8.83,179377.5243525778,3.3802,3.3878,3.3763,3.3763,179377.5244
2010-07-27 14:05:00,8.83,8.86,8.83,8.86,194107.8641007365,3.3763,3.3878,3.3763,3.3878,194107.8641
2010-07-27 14:10:00,8.85,8.86,8.83,8.84,260394.3929674507,3.384,3.3878,3.3763,3.3802,260394.393
2010-07-27 14:15:00,8.84,8.88,8.83,8.88,553813.2573057733,3.3802,3.3955,3.3763,3.3955,553813.2573
2010-07-27 14:20:00,8.88,8.88,8.84,8.84,271323.3547160846,3.3955,3.3955,3.3802,3.3802,271323.3547
2010-07-27 14:25:00,8.84,8.85,8.84,8.84,161796.1511047755,3.3802,3.384,3.3802,3.3802,161796.1511
2010-07-27 14:30:00,8.84,8.85,8.84,8.84,110477.5481111903,3.3802,3.384,3.3802,3.3802,110477.5481
2010-07-27 14:35:00,8.84,8.84,8.83,8.84,154430.98123069614,3.3802,3.3802,3.3763,3.3802,154430.9812
2010-07-27 14:40:00,8.84,8.84,8.83,8.83,118555.47636018058,3.3802,3.3802,3.3763,3.3763,118555.4764
2010-07-27 14:45:00,8.83,8.85,8.83,8.85,147540.9836065574,3.3763,3.384,3.3763,3.384,147540.9836
2010-07-27 14:50:00,8.85,8.85,8.82,8.82,201473.0339748159,3.384,3.384,3.3725,3.3725,201473.034
2010-07-27 14:55:00,8.82,8.85,8.81,8.84,251603.7063435496,3.3725,3.384,3.3687,3.3802,251603.7063
2010-07-27 15:00:00,8.84,8.85,8.84,8.84,156094.08410548823,3.3802,3.384,3.3802,3.3802,156094.0841
2010-07-27 15:05:00,8.84,8.86,8.84,8.86,222380.6129722024,3.3802,3.3878,3.3802,3.3878,222380.613
2010-07-27 15:10:00,8.86,8.86,8.84,8.84,155856.49798051795,3.3878,3.3878,3.3802,3.3802,155856.498
2010-07-27 15:15:00,8.84,8.86,8.83,8.85,306961.27346162987,3.3802,3.3878,3.3763,3.384,306961.2735
2010-07-27 15:20:00,8.85,8.87,8.85,8.87,280826.79971489665,3.384,3.3916,3.384,3.3916,280826.7997
2010-07-27 15:25:00,8.87,8.87,8.86,8.87,411261.58232359233,3.3916,3.3916,3.3878,3.3916,411261.5823
2010-07-27 15:30:00,8.87,8.87,8.85,8.85,181278.21335234024,3.3916,3.3916,3.384,3.384,181278.2134
2010-07-27 15:35:00,8.85,8.86,8.83,8.83,202660.96459966732,3.384,3.3878,3.3763,3.3763,202660.9646
2010-07-27 15:40:00,8.83,8.85,8.83,8.84,300784.034212402,3.3763,3.384,3.3763,3.3802,300784.0342
2010-07-27 15:45:00,8.84,8.86,8.83,8.85,369921.5965787598,3.3802,3.3878,3.3763,3.384,369921.5966
2010-07-27 15:50:00,8.85,8.86,8.84,8.85,445949.1565692564,3.384,3.3878,3.3802,3.384,445949.1566
2010-07-27 15:55:00,8.84,8.86,8.84,8.86,901639.344262295,3.3802,3.3878,3.3802,3.3878,901639.3443
2010-07-28 09:30:00,8.81,8.85,8.8,8.84,253741.98146828223,3.3687,3.384,3.3649,3.3802,253741.9815
2010-07-28 09:35:00,8.83,8.88,8.83,8.85,271798.5269660252,3.3763,3.3955,3.3763,3.384,271798.527
2010-07-28 09:40:00,8.85,8.86,8.83,8.84,130909.95485863628,3.384,3.3878,3.3763,3.3802,130909.9549
2010-07-28 09:45:00,8.85,8.86,8.83,8.85,132097.88548348777,3.384,3.3878,3.3763,3.384,132097.8855
2010-07-28 09:50:00,8.84,8.86,8.83,8.83,105963.41173675456,3.3802,3.3878,3.3763,3.3763,105963.4117
2010-07-28 09:55:00,8.83,8.86,8.83,8.86,186980.28035162747,3.3763,3.3878,3.3763,3.3878,186980.2804
2010-07-28 10:00:00,8.86,8.88,8.85,8.86,180090.28272748872,3.3878,3.3955,3.384,3.3878,180090.2827
2010-07-28 10:05:00,8.86,8.86,8.83,8.83,140650.98598241864,3.3878,3.3878,3.3763,3.3763,140650.986
2010-07-28 10:10:00,8.83,8.83,8.81,8.83,155618.91185554763,3.3763,3.3763,3.3687,3.3763,155618.9119
2010-07-28 10:15:00,8.83,8.83,8.81,8.82,251366.12021857925,3.3763,3.3763,3.3687,3.3725,251366.1202
2010-07-28 10:20:00,8.82,8.82,8.8,8.8,272273.6992159658,3.3725,3.3725,3.3649,3.3649,272273.6992
2010-07-28 10:25:00,8.8,8.83,8.8,8.82,324542.6467094322,3.3649,3.3763,3.3649,3.3725,324542.6467
2010-07-28 10:30:00,8.82,8.82,8.79,8.81,325730.5773342837,3.3725,3.3725,3.361,3.3687,325730.5773
2010-07-28 10:35:00,8.81,8.81,8.79,8.79,212164.40959847943,3.3687,3.3687,3.361,3.361,212164.4096
2010-07-28 10:40:00,8.79,8.81,8.79,8.81,183178.90235210265,3.361,3.3687,3.361,3.3687,183178.9024
2010-07-28 10:45:00,8.81,8.81,8.78,8.79,437633.64219529583,3.3687,3.3687,3.3572,3.361,437633.6422
2010-07-28 10:50:00,8.79,8.79,8.77,8.78,247802.32834402472,3.361,3.361,3.3534,3.3572,247802.3283
2010-07-28 10:55:00,8.78,8.8,8.77,8.78,508196.7213114754,3.3572,3.3649,3.3534,3.3572,508196.7213
2010-07-28 11:00:00,8.78,8.79,8.77,8.77,201473.0339748159,3.3572,3.361,3.3534,3.3534,201473.034
2010-07-28 11:05:00,8.78,8.78,8.76,8.77,155143.73960560703,3.3572,3.3572,3.3496,3.3534,155143.7396
2010-07-28 11:10:00,8.76,8.79,8.76,8.79,180090.28272748872,3.3496,3.361,3.3496,3.361,180090.2827
2010-07-28 11:15:00,8.79,8.79,8.77,8.77,215728.201473034,3.361,3.361,3.3534,3.3534,215728.2015
2010-07-28 11:20:00,8.77,8.79,8.76,8.79,204324.0674744595,3.3534,3.361,3.3496,3.361,204324.0675
2010-07-28 11:25:00,8.79,8.81,8.78,8.79,229983.3689712521,3.361,3.3687,3.3572,3.361,229983.369
2010-07-28 11:30:00,8.79,8.82,8.79,8.82,380375.3860774531,3.361,3.3725,3.361,3.3725,380375.3861
2010-07-28 11:35:00,8.82,8.82,8.81,8.81,159420.28985507248,3.3725,3.3725,3.3687,3.3687,159420.2899
2010-07-28 11:40:00,8.81,8.82,8.81,8.81,138512.71085768592,3.3687,3.3725,3.3687,3.3687,138512.7109
2010-07-28 11:45:00,8.81,8.82,8.81,8.81,118080.30411023996,3.3687,3.3725,3.3687,3.3687,118080.3041
2010-07-28 11:50:00,8.81,8.83,8.81,8.81,181278.21335234024,3.3687,3.3763,3.3687,3.3687,181278.2134
2010-07-28 11:55:00,8.81,8.83,8.81,8.81,195295.79472558803,3.3687,3.3763,3.3687,3.3687,195295.7947
2010-07-28 12:00:00,8.82,8.83,8.81,8.82,315989.54621050134,3.3725,3.3763,3.3687,3.3725,315989.5462
2010-07-28 12:05:00,8.82,8.83,8.82,8.83,142076.50273224045,3.3725,3.3763,3.3725,3.3763,142076.5027
2010-07-28 12:10:00,8.83,8.83,8.82,8.83,263958.18484200526,3.3763,3.3763,3.3725,3.3763,263958.1848
2010-07-28 12:15:00,8.83,8.84,8.83,8.83,146828.22523164647,3.3763,3.3802,3.3763,3.3763,146828.2252
2010-07-28 12:20:00,8.83,8.83,8.83,8.83,77690.66286528867,3.3763,3.3763,3.3763,3.3763,77690.6629
2010-07-28 12:25:00,8.83,8.83,8.82,8.82,176288.9047279639,3.3763,3.3763,3.3725,3.3725,176288.9047
2010-07-28 12:30:00,8.82,8.82,8.81,8.81,110002.3758612497,3.3725,3.3725,3.3687,3.3687,110002.3759
2010-07-28 12:35:00,8.81,8.83,8.81,8.82,136849.6079828938,3.3687,3.3763,3.3687,3.3725,136849.608
2010-07-28 12:40:00,8.83,8.83,8.82,8.83,97410.31123782371,3.3763,3.3763,3.3725,3.3763,97410.3112
2010-07-28 12:45:00,8.83,8.83,8.81,8.81,98598.24186267522,3.3763,3.3763,3.3687,3.3687,98598.2419
2010-07-28 12:50:00,8.81,8.83,8.8,8.82,155143.73960560703,3.3687,3.3763,3.3649,3.3725,155143.7396
2010-07-28 12:55:00,8.81,8.82,8.81,8.81,67474.45949156569,3.3687,3.3725,3.3687,3.3687,67474.4595
2010-07-28 13:00:00,8.81,8.83,8.81,8.81,105488.23948681397,3.3687,3.3763,3.3687,3.3687,105488.2395
2010-07-28 13:05:00,8.81,8.82,8.8,8.81,114754.09836065574,3.3687,3.3725,3.3649,3.3687,114754.0984
2010-07-28 13:10:00,8.81,8.81,8.8,8.81,97885.48348776432,3.3687,3.3687,3.3649,3.3687,97885.4835
2010-07-28 13:15:00,8.81,8.81,8.79,8.8,96935.13898788313,3.3687,3.3687,3.361,3.3649,96935.139
2010-07-28 13:20:00,8.79,8.8,8.79,8.8,164884.77072938942,3.361,3.3649,3.361,3.3649,164884.7707
2010-07-28 13:25:00,8.8,8.8,8.78,8.79,159182.70373010216,3.3649,3.3649,3.3572,3.361,159182.7037
2010-07-28 13:30:00,8.79,8.8,8.78,8.8,153005.46448087433,3.361,3.3649,3.3572,3.3649,153005.4645
2010-07-28 13:35:00,8.8,8.8,8.79,8.79,114516.51223568544,3.3649,3.3649,3.361,3.361,114516.5122
2010-07-28 13:40:00,8.79,8.8,8.79,8.79,153243.05060584462,3.361,3.3649,3.361,3.361,153243.0506
2010-07-28 13:45:00,8.8,8.8,8.79,8.79,116892.37348538844,3.3649,3.3649,3.361,3.361,116892.3735
2010-07-28 13:50:00,8.8,8.81,8.79,8.8,205987.1703492516,3.3649,3.3687,3.361,3.3649,205987.1703
2010-07-28 13:55:00,8.8,8.8,8.79,8.8,173675.45735329058,3.3649,3.3649,3.361,3.3649,173675.4574
2010-07-28 14:00:00,8.8,8.81,8.79,8.81,273461.6298408173,3.3649,3.3687,3.361,3.3687,273461.6298
2010-07-28 14:05:00,8.81,8.82,8.81,8.81,154906.15348063674,3.3687,3.3725,3.3687,3.3687,154906.1535
2010-07-28 14:10:00,8.81,8.81,8.8,8.8,144452.36398194346,3.3687,3.3687,3.3649,3.3649,144452.364
2010-07-28 14:15:00,8.81,8.81,8.78,8.78,152292.7061059634,3.3687,3.3687,3.3572,3.3572,152292.7061
2010-07-28 14:20:00,8.78,8.79,8.78,8.78,308149.20408648136,3.3572,3.361,3.3572,3.3572,308149.2041
2010-07-28 14:25:00,8.78,8.8,8.77,8.8,525778.0945592778,3.3572,3.3649,3.3534,3.3649,525778.0946
2010-07-28 14:30:00,8.8,8.81,8.8,8.8,159657.87598004277,3.3649,3.3687,3.3649,3.3649,159657.876
2010-07-28 14:35:00,8.8,8.81,8.79,8.8,407222.6181990972,3.3649,3.3687,3.361,3.3649,407222.6182
2010-07-28 14:40:00,8.8,8.81,8.8,8.8,615348.0636730815,3.3649,3.3687,3.3649,3.3649,615348.0637
2010-07-28 14:45:00,8.8,8.83,8.8,8.81,760513.1860299358,3.3649,3.3763,3.3649,3.3687,760513.186
2010-07-28 14:50:00,8.81,8.83,8.81,8.82,171774.76835352817,3.3687,3.3763,3.3687,3.3725,171774.7684
2010-07-28 14:55:00,8.82,8.82,8.81,8.81,171537.18222855785,3.3725,3.3725,3.3687,3.3687,171537.1822
2010-07-28 15:00:00,8.81,8.82,8.81,8.81,179852.6966025184,3.3687,3.3725,3.3687,3.3687,179852.6966
2010-07-28 15:05:00,8.81,8.83,8.8,8.81,486813.97006414825,3.3687,3.3763,3.3649,3.3687,486813.9701
2010-07-28 15:10:00,8.81,8.82,8.81,8.81,535043.9534331196,3.3687,3.3725,3.3687,3.3687,535043.9534
2010-07-28 15:15:00,8.81,8.83,8.81,8.81,226894.74934663816,3.3687,3.3763,3.3687,3.3687,226894.7493
2010-07-28 15:20:00,8.81,8.83,8.81,8.82,333095.747208363,3.3687,3.3763,3.3687,3.3725,333095.7472
2010-07-28 15:25:00,8.82,8.84,8.82,8.83,441672.6063197909,3.3725,3.3802,3.3725,3.3763,441672.6063
2010-07-28 15:30:00,8.83,8.85,8.83,8.84,612734.6162984081,3.3763,3.384,3.3763,3.3802,612734.6163
2010-07-28 15:35:00,8.84,8.86,8.84,8.85,617723.9249227846,3.3802,3.3878,3.3802,3.384,617723.9249
2010-07-28 15:40:00,8.85,8.87,8.84,8.86,804941.7913993823,3.384,3.3916,3.3802,3.3878,804941.7914
2010-07-28 15:45:00,8.86,8.88,8.86,8.87,492278.4509384652,3.3878,3.3955,3.3878,3.3916,492278.4509
2010-07-28 15:50:00,8.87,8.87,8.86,8.86,847707.2938940366,3.3916,3.3916,3.3878,3.3878,847707.2939
2010-07-28 15:55:00,8.87,8.87,8.86,8.86,883820.3848895225,3.3916,3.3916,3.3878,3.3878,883820.3849
2010-07-29 09:30:00,8.85,8.92,8.85,8.86,425754.3359467808,3.384,3.4108,3.384,3.3878,425754.3359
2010-07-29 09:35:00,8.86,8.86,8.84,8.84,480161.5585649798,3.3878,3.3878,3.3802,3.3802,480161.5586
2010-07-29 09:40:00,8.84,8.86,8.84,8.86,310049.89308624377,3.3802,3.3878,3.3802,3.3878,310049.8931
2010-07-29 09:45:00,8.86,8.87,8.84,8.84,266096.45996673795,3.3878,3.3916,3.3802,3.3802,266096.46
2010-07-29 09:50:00,8.84,8.85,8.84,8.85,239011.6417201236,3.3802,3.384,3.3802,3.384,239011.6417
2010-07-29 09:55:00,8.85,8.85,8.84,8.85,261819.90971727253,3.384,3.384,3.3802,3.384,261819.9097
2010-07-29 10:00:00,8.85,8.85,8.83,8.83,728914.2314088857,3.384,3.384,3.3763,3.3763,728914.2314
2010-07-29 10:05:00,8.83,8.84,8.83,8.83,240437.15846994537,3.3763,3.3802,3.3763,3.3763,240437.1585
2010-07-29 10:10:00,8.84,8.87,8.83,8.87,526966.0251841292,3.3802,3.3916,3.3763,3.3916,526966.0252
2010-07-29 10:15:00,8.87,8.89,8.86,8.88,336897.12520788785,3.3916,3.3993,3.3878,3.3955,336897.1252
2010-07-29 10:20:00,8.88,8.88,8.85,8.87,176526.4908529342,3.3955,3.3955,3.384,3.3916,176526.4909
2010-07-29 10:25:00,8.87,8.87,8.84,8.84,262770.2542171537,3.3916,3.3916,3.3802,3.3802,262770.2542
2010-07-29 10:30:00,8.84,8.85,8.82,8.85,376811.59420289856,3.3802,3.384,3.3725,3.384,376811.5942
2010-07-29 10:35:00,8.85,8.86,8.83,8.83,224043.7158469945,3.384,3.3878,3.3763,3.3763,224043.7158
2010-07-29 10:40:00,8.83,8.84,8.81,8.82,682584.9370396769,3.3763,3.3802,3.3687,3.3725,682584.937
2010-07-29 10:45:00,8.82,8.84,8.82,8.84,137799.952482775,3.3725,3.3802,3.3725,3.3802,137799.9525
2010-07-29 10:50:00,8.84,8.86,8.83,8.84,213589.9263483013,3.3802,3.3878,3.3763,3.3802,213589.9263
2010-07-29 10:55:00,8.84,8.84,8.83,8.83,183654.07460204329,3.3802,3.3802,3.3763,3.3763,183654.0746
2010-07-29 11:00:00,8.83,8.83,8.8,8.82,161796.1511047755,3.3763,3.3763,3.3649,3.3725,161796.1511
2010-07-29 11:05:00,8.82,8.82,8.77,8.78,472796.38869090047,3.3725,3.3725,3.3534,3.3572,472796.3887
2010-07-29 11:10:00,8.78,8.79,8.77,8.78,137324.7802328344,3.3572,3.361,3.3534,3.3572,137324.7802
2010-07-29 11:15:00,8.77,8.78,8.74,8.74,693989.0710382514,3.3534,3.3572,3.3419,3.3419,693989.071
2010-07-29 11:20:00,8.74,8.75,8.72,8.74,763364.2195295795,3.3419,3.3457,3.3343,3.3419,763364.2195
2010-07-29 11:25:00,8.74,8.74,8.7,8.7,294131.6227132336,3.3419,3.3419,3.3266,3.3266,294131.6227
2010-07-29 11:30:00,8.7,8.71,8.67,8.7,745545.2601568069,3.3266,3.3305,3.3152,3.3266,745545.2602
2010-07-29 11:35:00,8.7,8.73,8.69,8.72,252554.0508434308,3.3266,3.3381,3.3228,3.3343,252554.0508
2010-07-29 11:40:00,8.72,8.73,8.7,8.7,382276.0750772155,3.3343,3.3381,3.3266,3.3266,382276.0751
2010-07-29 11:45:00,8.7,8.71,8.69,8.7,207175.10097410312,3.3266,3.3305,3.3228,3.3266,207175.101
2010-07-29 11:50:00,8.7,8.72,8.69,8.69,198622.00047517224,3.3266,3.3343,3.3228,3.3228,198622.0005
2010-07-29 11:55:00,8.69,8.72,8.68,8.7,716322.1667854597,3.3228,3.3343,3.319,3.3266,716322.1668
2010-07-29 12:00:00,8.7,8.7,8.67,8.68,648847.707293894,3.3266,3.3266,3.3152,3.319,648847.7073
2010-07-29 12:05:00,8.68,8.69,8.67,8.69,438108.8144452364,3.319,3.3228,3.3152,3.3228,438108.8144
2010-07-29 12:10:00,8.69,8.7,8.69,8.7,184129.24685198383,3.3228,3.3266,3.3228,3.3266,184129.2469
2010-07-29 12:15:00,8.7,8.7,8.69,8.7,186980.28035162747,3.3266,3.3266,3.3228,3.3266,186980.2804
2010-07-29 12:20:00,8.7,8.7,8.68,8.68,149679.2587312901,3.3266,3.3266,3.319,3.319,149679.2587
2010-07-29 12:25:00,8.68,8.69,8.67,8.68,288667.14183891664,3.319,3.3228,3.3152,3.319,288667.1418
2010-07-29 12:30:00,8.68,8.68,8.67,8.68,193395.1057258256,3.319,3.319,3.3152,3.319,193395.1057
2010-07-29 12:35:00,8.67,8.69,8.66,8.67,277500.5939653124,3.3152,3.3228,3.3113,3.3152,277500.594
2010-07-29 12:40:00,8.66,8.69,8.66,8.67,193395.1057258256,3.3113,3.3228,3.3113,3.3152,193395.1057
2010-07-29 12:45:00,8.67,8.68,8.65,8.66,201473.0339748159,3.3152,3.319,3.3075,3.3113,201473.034
2010-07-29 12:50:00,8.66,8.7,8.66,8.69,219529.5794725588,3.3113,3.3266,3.3113,3.3228,219529.5795
2010-07-29 12:55:00,8.69,8.7,8.68,8.7,61772.39249227845,3.3228,3.3266,3.319,3.3266,61772.3925
2010-07-29 13:00:00,8.7,8.71,8.68,8.7,208600.6177239249,3.3266,3.3305,3.319,3.3266,208600.6177
2010-07-29 13:05:00,8.7,8.71,8.7,8.7,105725.82561178428,3.3266,3.3305,3.3266,3.3266,105725.8256
2010-07-29 13:10:00,8.7,8.72,8.69,8.72,115229.27061059634,3.3266,3.3343,3.3228,3.3343,115229.2706
2010-07-29 13:15:00,8.72,8.72,8.71,8.71,443335.7091945831,3.3343,3.3343,3.3305,3.3305,443335.7092
2010-07-29 13:20:00,8.71,8.72,8.7,8.7,131385.12710857685,3.3305,3.3343,3.3266,3.3266,131385.1271
2010-07-29 13:25:00,8.7,8.72,8.7,8.72,146353.05298170587,3.3266,3.3343,3.3266,3.3343,146353.053
2010-07-29 13:30:00,8.72,8.73,8.71,8.72,100736.51698740794,3.3343,3.3381,3.3305,3.3343,100736.517
2010-07-29 13:35:00,8.72,8.74,8.72,8.73,162984.08172962698,3.3343,3.3419,3.3343,3.3381,162984.0817
2010-07-29 13:40:00,8.74,8.75,8.73,8.75,384176.7640769779,3.3419,3.3457,3.3381,3.3457,384176.7641
2010-07-29 13:45:00,8.75,8.75,8.74,8.75,166547.8736041815,3.3457,3.3457,3.3419,3.3457,166547.8736
2010-07-29 13:50:00,8.75,8.77,8.74,8.74,390116.4172012355,3.3457,3.3534,3.3419,3.3419,390116.4172
2010-07-29 13:55:00,8.74,8.74,8.72,8.73,578522.2143026848,3.3419,3.3419,3.3343,3.3381,578522.2143
2010-07-29 14:00:00,8.73,8.74,8.72,8.73,104775.48111190306,3.3381,3.3419,3.3343,3.3381,104775.4811
2010-07-29 14:05:00,8.72,8.73,8.71,8.71,151817.5338560228,3.3343,3.3381,3.3305,3.3305,151817.5339
2010-07-29 14:10:00,8.71,8.75,8.7,8.75,413875.02969826566,3.3305,3.3457,3.3266,3.3457,413875.0297
2010-07-29 14:15:00,8.74,8.75,8.72,8.75,481824.661439772,3.3419,3.3457,3.3343,3.3457,481824.6614
2010-07-29 14:20:00,8.75,8.75,8.74,8.74,138037.53860774531,3.3457,3.3457,3.3419,3.3419,138037.5386
2010-07-29 14:25:00,8.74,8.77,8.74,8.76,144214.77785697317,3.3419,3.3534,3.3419,3.3496,144214.7779
2010-07-29 14:30:00,8.77,8.78,8.76,8.77,189118.5554763602,3.3534,3.3572,3.3496,3.3534,189118.5555
2010-07-29 14:35:00,8.76,8.8,8.76,8.8,413399.857448325,3.3496,3.3649,3.3496,3.3649,413399.8574
2010-07-29 14:40:00,8.8,8.81,8.79,8.8,333570.91945830366,3.3649,3.3687,3.361,3.3649,333570.9195
2010-07-29 14:45:00,8.79,8.82,8.79,8.82,394868.1397006415,3.361,3.3725,3.361,3.3725,394868.1397
2010-07-29 14:50:00,8.82,8.83,8.81,8.81,314326.4433357092,3.3725,3.3763,3.3687,3.3687,314326.4433
2010-07-29 14:55:00,8.81,8.81,8.79,8.81,196721.31147540984,3.3687,3.3687,3.361,3.3687,196721.3115
2010-07-29 15:00:00,8.81,8.81,8.78,8.79,382276.0750772155,3.3687,3.3687,3.3572,3.361,382276.0751
2010-07-29 15:05:00,8.79,8.8,8.78,8.78,249465.43121881684,3.361,3.3649,3.3572,3.3572,249465.4312
2010-07-29 15:10:00,8.78,8.81,8.78,8.8,199809.93110002376,3.3572,3.3687,3.3572,3.3649,199809.9311
2010-07-29 15:15:00,8.8,8.82,8.8,8.81,165122.3568543597,3.3649,3.3725,3.3649,3.3687,165122.3569
2010-07-29 15:20:00,8.81,8.82,8.8,8.81,389166.0727013543,3.3687,3.3725,3.3649,3.3687,389166.0727
2010-07-29 15:25:00,8.81,8.81,8.79,8.8,219767.16559752912,3.3687,3.3687,3.361,3.3649,219767.1656
2010-07-29 15:30:00,8.79,8.8,8.78,8.78,681872.178664766,3.361,3.3649,3.3572,3.3572,681872.1787
2010-07-29 15:35:00,8.77,8.78,8.76,8.77,352340.22333095747,3.3534,3.3572,3.3496,3.3534,352340.2233
2010-07-29 15:40:00,8.76,8.77,8.73,8.76,914231.4088857212,3.3496,3.3534,3.3381,3.3496,914231.4089
2010-07-29 15:45:00,8.76,8.76,8.74,8.74,787835.5904015206,3.3496,3.3496,3.3419,3.3419,787835.5904
2010-07-29 15:50:00,8.74,8.75,8.73,8.73,385127.1085768591,3.3419,3.3457,3.3381,3.3381,385127.1086
2010-07-29 15:55:00,8.74,8.75,8.73,8.73,826324.5426467095,3.3419,3.3457,3.3381,3.3381,826324.5426
2010-07-30 09:30:00,8.69,8.7,8.65,8.69,383939.1779520076,3.3228,3.3266,3.3075,3.3228,383939.178
2010-07-30 09:35:00,8.69,8.71,8.65,8.66,470420.5274411974,3.3228,3.3305,3.3075,3.3113,470420.5274
2010-07-30 09:40:00,8.65,8.73,8.65,8.72,769541.4587788073,3.3075,3.3381,3.3075,3.3343,769541.4588
2010-07-30 09:45:00,8.72,8.75,8.7,8.7,356616.7735804229,3.3343,3.3457,3.3266,3.3266,356616.7736
2010-07-30 09:50:00,8.7,8.71,8.68,8.7,384889.5224518888,3.3266,3.3305,3.319,3.3266,384889.5225
2010-07-30 09:55:00,8.7,8.74,8.7,8.73,371347.1133285816,3.3266,3.3419,3.3266,3.3381,371347.1133
2010-07-30 10:00:00,8.73,8.79,8.71,8.78,595628.4153005464,3.3381,3.361,3.3305,3.3572,595628.4153
2010-07-30 10:05:00,8.79,8.8,8.78,8.78,239011.6417201236,3.361,3.3649,3.3572,3.3572,239011.6417
2010-07-30 10:10:00,8.78,8.78,8.76,8.77,157519.60085531004,3.3572,3.3572,3.3496,3.3534,157519.6009
2010-07-30 10:15:00,8.78,8.78,8.73,8.73,271085.76859111426,3.3572,3.3572,3.3381,3.3381,271085.7686
2010-07-30 10:20:00,8.74,8.74,8.73,8.74,220955.0962223806,3.3419,3.3419,3.3381,3.3419,220955.0962
2010-07-30 10:25:00,8.74,8.76,8.74,8.76,469707.76906628656,3.3419,3.3496,3.3419,3.3496,469707.7691
2010-07-30 10:30:00,8.76,8.8,8.76,8.79,543834.6400570207,3.3496,3.3649,3.3496,3.361,543834.6401
2010-07-30 10:35:00,8.79,8.81,8.78,8.81,375861.24970301735,3.361,3.3687,3.3572,3.3687,375861.2497
2010-07-30 10:40:00,8.81,8.85,8.81,8.84,485863.62556426704,3.3687,3.384,3.3687,3.3802,485863.6256
2010-07-30 10:45:00,8.85,8.87,8.84,8.86,407222.6181990972,3.384,3.3916,3.3802,3.3878,407222.6182
2010-07-30 10:50:00,8.87,8.87,8.86,8.87,430743.64457115706,3.3916,3.3916,3.3878,3.3916,430743.6446
2010-07-30 10:55:00,8.86,8.88,8.86,8.88,430506.0584461868,3.3878,3.3955,3.3878,3.3955,430506.0584
2010-07-30 11:00:00,8.88,8.9,8.64,8.89,586600.142551675,3.3955,3.4031,3.3037,3.3993,586600.1426
2010-07-30 11:05:00,8.89,8.9,8.87,8.87,193157.5196008553,3.3993,3.4031,3.3916,3.3916,193157.5196
2010-07-30 11:10:00,8.87,8.87,8.85,8.86,252554.0508434308,3.3916,3.3916,3.384,3.3878,252554.0508
2010-07-30 11:15:00,8.86,8.88,8.86,8.88,280351.6274649561,3.3878,3.3955,3.3878,3.3955,280351.6275
2010-07-30 11:20:00,8.88,8.89,8.86,8.87,335471.60845806607,3.3955,3.3993,3.3878,3.3916,335471.6085
2010-07-30 11:25:00,8.87,8.87,8.83,8.84,106676.17011166547,3.3916,3.3916,3.3763,3.3802,106676.1701
2010-07-30 11:30:00,8.84,8.86,8.83,8.83,102874.79211214064,3.3802,3.3878,3.3763,3.3763,102874.7921
2010-07-30 11:35:00,8.83,8.84,8.82,8.84,175576.146353053,3.3763,3.3802,3.3725,3.3802,175576.1464
2010-07-30 11:40:00,8.84,8.84,8.82,8.83,153480.6367308149,3.3802,3.3802,3.3725,3.3763,153480.6367
2010-07-30 11:45:00,8.83,8.83,8.81,8.82,116417.20123544784,3.3763,3.3763,3.3687,3.3725,116417.2012
2010-07-30 11:50:00,8.82,8.84,8.81,8.83,151817.5338560228,3.3725,3.3802,3.3687,3.3763,151817.5339
2010-07-30 11:55:00,8.83,8.83,8.81,8.83,95509.6222380613,3.3763,3.3763,3.3687,3.3763,95509.6222
2010-07-30 12:00:00,8.84,8.88,8.83,8.83,288429.5557139463,3.3802,3.3955,3.3763,3.3763,288429.5557
2010-07-30 12:05:00,8.84,8.84,8.82,8.83,166785.45972915183,3.3802,3.3802,3.3725,3.3763,166785.4597
2010-07-30 12:10:00,8.84,8.84,8.8,8.82,109764.7897362794,3.3802,3.3802,3.3649,3.3725,109764.7897
2010-07-30 12:15:00,8.82,8.82,8.8,8.81,147303.39748158708,3.3725,3.3725,3.3649,3.3687,147303.3975
2010-07-30 12:20:00,8.81,8.82,8.81,8.82,127583.74910905203,3.3687,3.3725,3.3687,3.3725,127583.7491
2010-07-30 12:25:00,8.82,8.83,8.81,8.82,123782.3711095272,3.3725,3.3763,3.3687,3.3725,123782.3711
2010-07-30 12:30:00,8.82,8.83,8.81,8.83,239961.9862200048,3.3725,3.3763,3.3687,3.3763,239961.9862
2010-07-30 12:35:00,8.83,8.85,8.83,8.84,196483.72535043955,3.3763,3.384,3.3763,3.3802,196483.7254
2010-07-30 12:40:00,8.84,8.86,8.84,8.86,153955.80898075554,3.3802,3.3878,3.3802,3.3878,153955.809
2010-07-30 12:45:00,8.86,8.87,8.86,8.86,183178.90235210265,3.3878,3.3916,3.3878,3.3878,183178.9024
2010-07-30 12:50:00,8.86,8.87,8.86,8.86,199334.7588500832,3.3878,3.3916,3.3878,3.3878,199334.7589
2010-07-30 12:55:00,8.86,8.87,8.86,8.86,120931.3376098836,3.3878,3.3916,3.3878,3.3878,120931.3376
2010-07-30 13:00:00,8.86,8.87,8.86,8.86,65098.59824186267,3.3878,3.3916,3.3878,3.3878,65098.5982
2010-07-30 13:05:00,8.86,8.86,8.85,8.85,73651.69874079354,3.3878,3.3878,3.384,3.384,73651.6987
2010-07-30 13:10:00,8.85,8.85,8.82,8.83,201473.0339748159,3.384,3.384,3.3725,3.3763,201473.034
2010-07-30 13:15:00,8.83,8.84,8.81,8.83,337134.7113328582,3.3763,3.3802,3.3687,3.3763,337134.7113
2010-07-30 13:20:00,8.83,8.83,8.81,8.81,222855.78522214305,3.3763,3.3763,3.3687,3.3687,222855.7852
2010-07-30 13:25:00,8.81,8.82,8.81,8.82,186742.6942266572,3.3687,3.3725,3.3687,3.3725,186742.6942
2010-07-30 13:30:00,8.82,8.82,8.81,8.81,174150.62960323118,3.3725,3.3725,3.3687,3.3687,174150.6296
2010-07-30 13:35:00,8.8,8.81,8.79,8.8,229508.19672131148,3.3649,3.3687,3.361,3.3649,229508.1967
2010-07-30 13:40:00,8.8,8.81,8.8,8.8,163221.6678545973,3.3649,3.3687,3.3649,3.3649,163221.6679
2010-07-30 13:45:00,8.8,8.81,8.79,8.81,182941.3162271324,3.3649,3.3687,3.361,3.3687,182941.3162
2010-07-30 13:50:00,8.81,8.81,8.79,8.8,110239.96198622,3.3687,3.3687,3.361,3.3649,110239.962
2010-07-30 13:55:00,8.79,8.8,8.76,8.77,373960.56070325495,3.361,3.3649,3.3496,3.3534,373960.5607
2010-07-30 14:00:00,8.77,8.79,8.77,8.78,177001.6631028748,3.3534,3.361,3.3534,3.3572,177001.6631
2010-07-30 14:05:00,8.78,8.78,8.77,8.78,95034.4499881207,3.3572,3.3572,3.3534,3.3572,95034.45
2010-07-30 14:10:00,8.78,8.81,8.78,8.81,158945.11760513188,3.3572,3.3687,3.3572,3.3687,158945.1176
2010-07-30 14:15:00,8.81,8.83,8.8,8.82,187930.62485150868,3.3687,3.3763,3.3649,3.3725,187930.6249
2010-07-30 14:20:00,8.82,8.83,8.81,8.81,214540.27084818247,3.3725,3.3763,3.3687,3.3687,214540.2708
2010-07-30 14:25:00,8.82,8.82,8.8,8.82,375861.24970301735,3.3725,3.3725,3.3649,3.3725,375861.2497
2010-07-30 14:30:00,8.82,8.83,8.81,8.82,189831.3138512711,3.3725,3.3763,3.3687,3.3725,189831.3139
2010-07-30 14:35:00,8.82,8.83,8.81,8.82,220242.33784746967,3.3725,3.3763,3.3687,3.3725,220242.3378
2010-07-30 14:40:00,8.82,8.84,8.81,8.83,343074.3644571157,3.3725,3.3802,3.3687,3.3763,343074.3645
2010-07-30 14:45:00,8.83,8.83,8.82,8.82,126633.40460917084,3.3763,3.3763,3.3725,3.3725,126633.4046
2010-07-30 14:50:00,8.82,8.82,8.81,8.81,181753.3856022808,3.3725,3.3725,3.3687,3.3687,181753.3856
2010-07-30 14:55:00,8.81,8.81,8.79,8.8,197196.48372535044,3.3687,3.3687,3.361,3.3649,197196.4837
2010-07-30 15:00:00,8.8,8.81,8.79,8.8,214540.27084818247,3.3649,3.3687,3.361,3.3649,214540.2708
2010-07-30 15:05:00,8.8,8.81,8.79,8.81,150154.4309812307,3.3649,3.3687,3.361,3.3687,150154.431
2010-07-30 15:10:00,8.81,8.83,8.81,8.83,174625.80185317178,3.3687,3.3763,3.3687,3.3763,174625.8019
2010-07-30 15:15:00,8.83,8.85,8.83,8.84,397481.5870753148,3.3763,3.384,3.3763,3.3802,397481.5871
2010-07-30 15:20:00,8.84,8.87,8.83,8.86,506771.2045616536,3.3802,3.3916,3.3763,3.3878,506771.2046
2010-07-30 15:25:00,8.86,8.86,8.84,8.85,312188.16821097647,3.3878,3.3878,3.3802,3.384,312188.1682
2010-07-30 15:30:00,8.85,8.86,8.84,8.85,549774.2931812783,3.384,3.3878,3.3802,3.384,549774.2932
2010-07-30 15:35:00,8.85,8.85,8.83,8.83,413399.857448325,3.384,3.384,3.3763,3.3763,413399.8574
2010-07-30 15:40:00,8.83,8.85,8.83,8.83,229033.02447137088,3.3763,3.384,3.3763,3.3763,229033.0245
2010-07-30 15:45:00,8.84,8.85,8.82,8.83,554050.8434307437,3.3802,3.384,3.3725,3.3763,554050.8434
2010-07-30 15:50:00,8.83,8.84,8.82,8.82,643145.6402946068,3.3763,3.3802,3.3725,3.3725,643145.6403
2010-07-30 15:55:00,8.82,8.84,8.8,8.8,1208363.0315989547,3.3725,3.3802,3.3649,3.3649,1208363.0316
2010-08-02 09:30:00,8.95,8.97,8.94,8.96,593252.5540508435,3.4222,3.4299,3.4184,3.426,593252.5541
2010-08-02 09:35:00,8.96,9.0,8.92,8.95,438346.4005702067,3.426,3.4413,3.4108,3.4222,438346.4006
2010-08-02 09:40:00,8.95,8.95,8.91,8.95,316702.3045854122,3.4222,3.4222,3.4069,3.4222,316702.3046
2010-08-02 09:45:00,8.95,8.98,8.94,8.98,252078.8785934901,3.4222,3.4337,3.4184,3.4337,252078.8786
2010-08-02 09:50:00,8.98,8.99,8.96,8.97,229033.02447137088,3.4337,3.4375,3.426,3.4299,229033.0245
2010-08-02 09:55:00,8.97,8.97,8.96,8.97,160370.63435495368,3.4299,3.4299,3.426,3.4299,160370.6344
2010-08-02 10:00:00,8.97,9.03,8.97,9.03,863863.1503920171,3.4299,3.4528,3.4299,3.4528,863863.1504
2010-08-02 10:05:00,9.03,9.05,8.99,9.01,414112.615823236,3.4528,3.4605,3.4375,3.4452,414112.6158
2010-08-02 10:10:00,9.01,9.04,9.01,9.04,328581.6108339273,3.4452,3.4566,3.4452,3.4566,328581.6108
2010-08-02 10:15:00,9.04,9.07,9.04,9.05,657400.8077928249,3.4566,3.4681,3.4566,3.4605,657400.8078
2010-08-02 10:20:00,9.05,9.06,9.05,9.05,244713.7087194108,3.4605,3.4643,3.4605,3.4605,244713.7087
2010-08-02 10:25:00,9.06,9.07,9.05,9.06,198384.414350202,3.4643,3.4681,3.4605,3.4643,198384.4144
2010-08-02 10:30:00,9.06,9.07,9.04,9.06,502494.65431218816,3.4643,3.4681,3.4566,3.4643,502494.6543
2010-08-02 10:35:00,9.06,9.07,9.04,9.04,183416.4884770729,3.4643,3.4681,3.4566,3.4566,183416.4885
2010-08-02 10:40:00,9.04,9.04,9.02,9.04,148491.3281064386,3.4566,3.4566,3.449,3.4566,148491.3281
2010-08-02 10:45:00,9.04,9.05,9.03,9.04,1170586.8377286766,3.4566,3.4605,3.4528,3.4566,1170586.8377
2010-08-02 10:50:00,9.05,9.05,9.04,9.05,337609.8835827988,3.4605,3.4605,3.4566,3.4605,337609.8836
2010-08-02 10:55:00,9.05,9.06,9.04,9.05,259919.2207175101,3.4605,3.4643,3.4566,3.4605,259919.2207
2010-08-02 11:00:00,9.06,9.06,9.05,9.06,100023.75861249704,3.4643,3.4643,3.4605,3.4643,100023.7586
2010-08-02 11:05:00,9.05,9.07,9.05,9.07,165122.3568543597,3.4605,3.4681,3.4605,3.4681,165122.3569
2010-08-02 11:10:00,9.07,9.07,9.05,9.06,124732.71560940842,3.4681,3.4681,3.4605,3.4643,124732.7156
2010-08-02 11:15:00,9.05,9.07,9.05,9.07,204086.4813494892,3.4605,3.4681,3.4605,3.4681,204086.4813
2010-08-02 11:20:00,9.07,9.07,9.05,9.05,195770.96697552863,3.4681,3.4681,3.4605,3.4605,195770.967
2010-08-02 11:25:00,9.05,9.06,9.05,9.05,237348.53884533144,3.4605,3.4643,3.4605,3.4605,237348.5388
2010-08-02 11:30:00,9.06,9.08,9.05,9.07,267997.1489665004,3.4643,3.4719,3.4605,3.4681,267997.149
2010-08-02 11:35:00,9.07,9.07,9.05,9.05,203373.7229745783,3.4681,3.4681,3.4605,3.4605,203373.723
2010-08-02 11:40:00,9.05,9.06,9.05,9.06,111190.3064861012,3.4605,3.4643,3.4605,3.4643,111190.3065
2010-08-02 11:45:00,9.06,9.06,9.05,9.06,115229.27061059634,3.4643,3.4643,3.4605,3.4643,115229.2706
2010-08-02 11:50:00,9.06,9.06,9.05,9.05,167973.39035400332,3.4643,3.4643,3.4605,3.4605,167973.3904
2010-08-02 11:55:00,9.05,9.05,9.03,9.05,252316.46471846043,3.4605,3.4605,3.4528,3.4605,252316.4647
2010-08-02 12:00:00,9.05,9.05,9.03,9.03,218579.2349726776,3.4605,3.4605,3.4528,3.4528,218579.235
2010-08-02 12:05:00,9.03,9.03,9.02,9.03,129009.26585887384,3.4528,3.4528,3.449,3.4528,129009.2659
2010-08-02 12:10:00,9.03,9.04,9.03,9.03,218341.64884770729,3.4528,3.4566,3.4528,3.4528,218341.6488
2010-08-02 12:15:00,9.03,9.04,9.02,9.02,211926.8234735092,3.4528,3.4566,3.449,3.449,211926.8235
2010-08-02 12:20:00,9.02,9.03,9.01,9.02,117842.71798526966,3.449,3.4528,3.4452,3.449,117842.718
2010-08-02 12:25:00,9.01,9.02,9.01,9.01,189356.14160133048,3.4452,3.449,3.4452,3.4452,189356.1416
2010-08-02 12:30:00,9.01,9.01,8.99,9.0,139463.05535756712,3.4452,3.4452,3.4375,3.4413,139463.0554
2010-08-02 12:35:00,9.0,9.01,8.99,9.0,105013.06723687336,3.4413,3.4452,3.4375,3.4413,105013.0672
2010-08-02 12:40:00,9.0,9.01,9.0,9.0,138037.53860774531,3.4413,3.4452,3.4413,3.4413,138037.5386
2010-08-02 12:45:00,9.01,9.01,8.99,8.99,124019.9572344975,3.4452,3.4452,3.4375,3.4375,124019.9572
2010-08-02 12:50:00,8.99,9.01,8.99,9.01,82679.97148966501,3.4375,3.4452,3.4375,3.4452,82679.9715
2010-08-02 12:55:00,9.01,9.02,9.0,9.01,197671.65597529104,3.4452,3.449,3.4413,3.4452,197671.656
2010-08-02 13:00:00,9.01,9.02,9.01,9.01,194583.0363506772,3.4452,3.449,3.4452,3.4452,194583.0364
2010-08-02 13:05:00,9.01,9.02,9.01,9.01,66286.52886671419,3.4452,3.449,3.4452,3.4452,66286.5289
2010-08-02 13:10:00,9.01,9.02,9.01,9.01,238061.2972202424,3.4452,3.449,3.4452,3.4452,238061.2972
2010-08-02 13:15:00,9.01,9.02,9.01,9.01,175338.56022808267,3.4452,3.449,3.4452,3.4452,175338.5602
2010-08-02 13:20:00,9.02,9.02,9.02,9.02,138750.2969826562,3.449,3.449,3.449,3.449,138750.297
2010-08-02 13:25:00,9.02,9.02,9.0,9.0,183654.07460204329,3.449,3.449,3.4413,3.4413,183654.0746
2010-08-02 13:30:00,9.0,9.01,8.99,9.0,173675.45735329058,3.4413,3.4452,3.4375,3.4413,173675.4574
2010-08-02 13:35:00,9.0,9.02,9.0,9.02,172962.69897837966,3.4413,3.449,3.4413,3.449,172962.699
2010-08-02 13:40:00,9.02,9.04,9.02,9.03,110239.96198622,3.449,3.4566,3.449,3.4528,110239.962
2010-08-02 13:45:00,9.04,9.05,9.02,9.02,351865.0510810169,3.4566,3.4605,3.449,3.449,351865.0511
2010-08-02 13:50:00,9.02,9.04,9.02,9.04,125920.64623425993,3.449,3.4566,3.449,3.4566,125920.6462
2010-08-02 13:55:00,9.03,9.04,9.03,9.03,47042.05274411974,3.4528,3.4566,3.4528,3.4528,47042.0527
2010-08-02 14:00:00,9.04,9.05,9.03,9.03,188168.21097647896,3.4566,3.4605,3.4528,3.4528,188168.211
2010-08-02 14:05:00,9.03,9.04,9.02,9.03,342361.6060822048,3.4528,3.4566,3.449,3.4528,342361.6061
2010-08-02 14:10:00,9.04,9.05,9.03,9.05,192682.3473509147,3.4566,3.4605,3.4528,3.4605,192682.3474
2010-08-02 14:15:00,9.05,9.05,9.03,9.03,285103.3499643621,3.4605,3.4605,3.4528,3.4528,285103.35
2010-08-02 14:20:00,9.03,9.03,9.02,9.03,139463.05535756712,3.4528,3.4528,3.449,3.4528,139463.0554
2010-08-02 14:25:00,9.03,9.03,9.02,9.03,106200.99786172489,3.4528,3.4528,3.449,3.4528,106200.9979
2010-08-02 14:30:00,9.03,9.06,9.03,9.06,180327.868852459,3.4528,3.4643,3.4528,3.4643,180327.8689
2010-08-02 14:35:00,9.06,9.07,9.05,9.06,407460.2043240675,3.4643,3.4681,3.4605,3.4643,407460.2043
2010-08-02 14:40:00,9.06,9.07,9.05,9.06,346875.7424566405,3.4643,3.4681,3.4605,3.4643,346875.7425
2010-08-02 14:45:00,9.06,9.07,9.05,9.05,111190.3064861012,3.4643,3.4681,3.4605,3.4605,111190.3065
2010-08-02 14:50:00,9.05,9.06,9.04,9.05,165835.11522927062,3.4605,3.4643,3.4566,3.4605,165835.1152
2010-08-02 14:55:00,9.05,9.07,9.05,9.05,316464.7184604419,3.4605,3.4681,3.4605,3.4605,316464.7185
2010-08-02 15:00:00,9.05,9.05,9.04,9.04,231884.0579710145,3.4605,3.4605,3.4566,3.4566,231884.058
2010-08-02 15:05:00,9.04,9.05,9.03,9.04,220479.92397244,3.4566,3.4605,3.4528,3.4566,220479.924
2010-08-02 15:10:00,9.04,9.05,9.04,9.05,279163.69684010453,3.4566,3.4605,3.4566,3.4605,279163.6968
2010-08-02 15:15:00,9.05,9.05,9.04,9.05,216678.5459729152,3.4605,3.4605,3.4566,3.4605,216678.546
2010-08-02 15:20:00,9.05,9.06,9.05,9.05,247327.1560940841,3.4605,3.4643,3.4605,3.4605,247327.1561
2010-08-02 15:25:00,9.05,9.05,9.05,9.05,309099.54858636257,3.4605,3.4605,3.4605,3.4605,309099.5486
2010-08-02 15:30:00,9.05,9.05,9.03,9.05,480636.7308149205,3.4605,3.4605,3.4528,3.4605,480636.7308
2010-08-02 15:35:00,9.05,9.05,9.03,9.04,412211.9268234736,3.4605,3.4605,3.4528,3.4566,412211.9268
2010-08-02 15:40:00,9.04,9.05,9.03,9.05,481349.4891898313,3.4566,3.4605,3.4528,3.4605,481349.4892
2010-08-02 15:45:00,9.05,9.05,9.04,9.05,612497.0301734379,3.4605,3.4605,3.4566,3.4605,612497.0302
2010-08-02 15:50:00,9.05,9.05,9.03,9.04,736992.159657876,3.4605,3.4605,3.4528,3.4566,736992.1597
2010-08-02 15:55:00,9.04,9.04,9.02,9.03,1352340.2233309576,3.4566,3.4566,3.449,3.4528,1352340.2233
2010-08-03 09:30:00,9.0,9.02,8.99,9.01,386077.4530767403,3.4413,3.449,3.4375,3.4452,386077.4531
2010-08-03 09:35:00,9.01,9.04,8.99,9.02,253266.8092183417,3.4452,3.4566,3.4375,3.449,253266.8092
2010-08-03 09:40:00,9.02,9.05,9.02,9.04,315039.2017106201,3.449,3.4605,3.449,3.4566,315039.2017
2010-08-03 09:45:00,9.04,9.05,9.02,9.03,292943.692088382,3.4566,3.4605,3.449,3.4528,292943.6921
2010-08-03 09:50:00,9.03,9.04,9.0,9.0,232121.6440959848,3.4528,3.4566,3.4413,3.4413,232121.6441
2010-08-03 09:55:00,9.0,9.01,8.98,9.01,158232.35923022096,3.4413,3.4452,3.4337,3.4452,158232.3592
2010-08-03 10:00:00,9.01,9.01,8.97,8.99,328581.6108339273,3.4452,3.4452,3.4299,3.4375,328581.6108
2010-08-03 10:05:00,8.99,8.99,8.97,8.98,157044.42860536944,3.4375,3.4375,3.4299,3.4337,157044.4286
2010-08-03 10:10:00,8.98,8.98,8.95,8.95,183416.4884770729,3.4337,3.4337,3.4222,3.4222,183416.4885
2010-08-03 10:15:00,8.95,8.99,8.95,8.99,256593.01496792588,3.4222,3.4375,3.4222,3.4375,256593.015
2010-08-03 10:20:00,8.99,9.0,8.98,8.99,242575.4335946781,3.4375,3.4413,3.4337,3.4375,242575.4336
2010-08-03 10:25:00,8.99,8.99,8.96,8.96,196483.72535043955,3.4375,3.4375,3.426,3.426,196483.7254
2010-08-03 10:30:00,8.96,8.99,8.96,8.99,168686.14872891424,3.426,3.4375,3.426,3.4375,168686.1487
2010-08-03 10:35:00,8.99,8.99,8.96,8.97,149441.6726063198,3.4375,3.4375,3.426,3.4299,149441.6726
2010-08-03 10:40:00,8.97,8.99,8.96,8.99,320266.09645996673,3.4299,3.4375,3.426,3.4375,320266.0965
2010-08-03 10:45:00,8.99,9.0,8.98,8.98,316939.89071038255,3.4375,3.4413,3.4337,3.4337,316939.8907
2010-08-03 10:50:00,8.98,8.99,8.97,8.98,153480.6367308149,3.4337,3.4375,3.4299,3.4337,153480.6367
2010-08-03 10:55:00,8.98,9.0,8.98,9.0,126633.40460917084,3.4337,3.4413,3.4337,3.4413,126633.4046
2010-08-03 11:00:00,9.01,9.01,8.98,8.98,174388.21572820147,3.4452,3.4452,3.4337,3.4337,174388.2157
2010-08-03 11:05:00,8.98,8.99,8.97,8.98,102399.61986220004,3.4337,3.4375,3.4299,3.4337,102399.6199
2010-08-03 11:10:00,8.98,8.99,8.97,8.97,201235.4478498456,3.4337,3.4375,3.4299,3.4299,201235.4478
2010-08-03 11:15:00,8.97,8.99,8.96,8.98,522689.4749346639,3.4299,3.4375,3.426,3.4337,522689.4749
2010-08-03 11:20:00,8.98,8.98,8.96,8.96,152055.11998099313,3.4337,3.4337,3.426,3.426,152055.12
2010-08-03 11:25:00,8.97,8.97,8.94,8.94,342836.7783321454,3.4299,3.4299,3.4184,3.4184,342836.7783
2010-08-03 11:30:00,8.94,8.95,8.94,8.95,255405.0843430744,3.4184,3.4222,3.4184,3.4222,255405.0843
2010-08-03 11:35:00,8.95,8.97,8.95,8.97,267521.9767165598,3.4222,3.4299,3.4222,3.4299,267521.9767
2010-08-03 11:40:00,8.97,8.97,8.96,8.96,277025.42171537183,3.4299,3.4299,3.426,3.426,277025.4217
2010-08-03 11:45:00,8.96,8.97,8.95,8.96,211451.6512235685,3.426,3.4299,3.4222,3.426,211451.6512
2010-08-03 11:50:00,8.97,8.97,8.96,8.96,184604.4191019245,3.4299,3.4299,3.426,3.426,184604.4191
2010-08-03 11:55:00,8.96,8.96,8.94,8.94,237348.53884533144,3.426,3.426,3.4184,3.4184,237348.5388
2010-08-03 12:00:00,8.94,8.94,8.92,8.93,337609.8835827988,3.4184,3.4184,3.4108,3.4146,337609.8836
2010-08-03 12:05:00,8.93,8.93,8.91,8.91,153480.6367308149,3.4146,3.4146,3.4069,3.4069,153480.6367
2010-08-03 12:10:00,8.91,8.92,8.89,8.9,449512.9484438109,3.4069,3.4108,3.3993,3.4031,449512.9484
2010-08-03 12:15:00,8.9,8.9,8.88,8.89,307436.44571157044,3.4031,3.4031,3.3955,3.3993,307436.4457
2010-08-03 12:20:00,8.9,8.91,8.89,8.91,95034.4499881207,3.4031,3.4069,3.3993,3.4069,95034.45
2010-08-03 12:25:00,8.91,8.91,8.88,8.89,200285.1033499644,3.4069,3.4069,3.3955,3.3993,200285.1033
2010-08-03 12:30:00,8.89,8.9,8.88,8.88,282727.48871465906,3.3993,3.4031,3.3955,3.3955,282727.4887
2010-08-03 12:35:00,8.88,8.89,8.88,8.88,233309.5747208363,3.3955,3.3993,3.3955,3.3955,233309.5747
2010-08-03 12:40:00,8.88,8.88,8.87,8.87,334521.26395818486,3.3955,3.3955,3.3916,3.3916,334521.264
2010-08-03 12:45:00,8.87,8.88,8.86,8.86,244000.9503444999,3.3916,3.3955,3.3878,3.3878,244000.9503
2010-08-03 12:50:00,8.86,8.89,8.86,8.88,273461.6298408173,3.3878,3.3993,3.3878,3.3955,273461.6298
2010-08-03 12:55:00,8.89,8.89,8.86,8.87,301021.6203373723,3.3993,3.3993,3.3878,3.3916,301021.6203
2010-08-03 13:00:00,8.87,8.87,8.84,8.86,608933.2382988833,3.3916,3.3916,3.3802,3.3878,608933.2383
2010-08-03 13:05:00,8.86,8.86,8.84,8.85,234735.0914706581,3.3878,3.3878,3.3802,3.384,234735.0915
2010-08-03 13:10:00,8.84,8.85,8.83,8.85,750534.5687811832,3.3802,3.384,3.3763,3.384,750534.5688
2010-08-03 13:15:00,8.85,8.86,8.84,8.84,159182.70373010216,3.384,3.3878,3.3802,3.3802,159182.7037
2010-08-03 13:20:00,8.84,8.84,8.83,8.84,398194.3454502257,3.3802,3.3802,3.3763,3.3802,398194.3455
2010-08-03 13:25:00,8.84,8.86,8.84,8.86,497267.7595628416,3.3802,3.3878,3.3802,3.3878,497267.7596
2010-08-03 13:30:00,8.86,8.86,8.86,8.86,291043.0030886196,3.3878,3.3878,3.3878,3.3878,291043.0031
2010-08-03 13:35:00,8.86,8.87,8.86,8.86,262532.6680921834,3.3878,3.3916,3.3878,3.3878,262532.6681
2010-08-03 13:40:00,8.87,8.87,8.86,8.87,184604.4191019245,3.3916,3.3916,3.3878,3.3916,184604.4191
2010-08-03 13:45:00,8.87,8.87,8.87,8.87,84105.48823948682,3.3916,3.3916,3.3916,3.3916,84105.4882
2010-08-03 13:50:00,8.87,8.89,8.87,8.88,390591.58945117606,3.3916,3.3993,3.3916,3.3955,390591.5895
2010-08-03 13:55:00,8.88,8.89,8.87,8.88,475647.4221905441,3.3955,3.3993,3.3916,3.3955,475647.4222
2010-08-03 14:00:00,8.87,8.88,8.85,8.85,751247.3271560941,3.3916,3.3955,3.384,3.384,751247.3272
2010-08-03 14:05:00,8.85,8.86,8.85,8.86,148253.74198146828,3.384,3.3878,3.384,3.3878,148253.742
2010-08-03 14:10:00,8.86,8.86,8.85,8.85,321691.6132097886,3.3878,3.3878,3.384,3.384,321691.6132
2010-08-03 14:15:00,8.85,8.86,8.85,8.86,455690.1876930387,3.384,3.3878,3.384,3.3878,455690.1877
2010-08-03 14:20:00,8.85,8.85,8.84,8.84,296269.8978379663,3.384,3.384,3.3802,3.3802,296269.8978
2010-08-03 14:25:00,8.84,8.84,8.83,8.84,156569.25635542884,3.3802,3.3802,3.3763,3.3802,156569.2564
2010-08-03 14:30:00,8.84,8.84,8.83,8.84,165597.5291043003,3.3802,3.3802,3.3763,3.3802,165597.5291
2010-08-03 14:35:00,8.84,8.84,8.83,8.84,179615.11047754812,3.3802,3.3802,3.3763,3.3802,179615.1105
2010-08-03 14:40:00,8.83,8.84,8.83,8.83,396293.6564504633,3.3763,3.3802,3.3763,3.3763,396293.6565
2010-08-03 14:45:00,8.83,8.83,8.83,8.83,170111.66547873605,3.3763,3.3763,3.3763,3.3763,170111.6655
2010-08-03 14:50:00,8.83,8.83,8.83,8.83,210263.72059871705,3.3763,3.3763,3.3763,3.3763,210263.7206
2010-08-03 14:55:00,8.83,8.84,8.83,8.83,498693.27631266334,3.3763,3.3802,3.3763,3.3763,498693.2763
2010-08-03 15:00:00,8.83,8.84,8.83,8.83,197909.24210026136,3.3763,3.3802,3.3763,3.3763,197909.2421
2010-08-03 15:05:00,8.83,8.84,8.82,8.83,532905.6783083868,3.3763,3.3802,3.3725,3.3763,532905.6783
2010-08-03 15:10:00,8.83,8.84,8.82,8.83,319078.16583511524,3.3763,3.3802,3.3725,3.3763,319078.1658
2010-08-03 15:15:00,8.83,8.84,8.83,8.83,215015.44309812307,3.3763,3.3802,3.3763,3.3763,215015.4431
2010-08-03 15:20:00,8.83,8.83,8.82,8.82,403658.8263245426,3.3763,3.3763,3.3725,3.3725,403658.8263
2010-08-03 15:25:00,8.82,8.83,8.82,8.83,327393.6802090758,3.3725,3.3763,3.3725,3.3763,327393.6802
2010-08-03 15:30:00,8.83,8.84,8.83,8.83,468519.838441435,3.3763,3.3802,3.3763,3.3763,468519.8384
2010-08-03 15:35:00,8.83,8.84,8.82,8.83,713708.7194107864,3.3763,3.3802,3.3725,3.3763,713708.7194
2010-08-03 15:40:00,8.83,8.84,8.83,8.84,833452.1263958185,3.3763,3.3802,3.3763,3.3802,833452.1264
2010-08-03 15:45:00,8.84,8.84,8.81,8.84,1195770.9669755287,3.3802,3.3802,3.3687,3.3802,1195770.967
2010-08-03 15:50:00,8.83,8.84,8.82,8.82,993110.0023758612,3.3763,3.3802,3.3725,3.3725,993110.0024
2010-08-03 15:55:00,8.83,8.83,8.81,8.83,2727251.128534093,3.3763,3.3763,3.3687,3.3763,2727251.1285
2010-08-04 09:30:00,8.86,8.86,8.83,8.84,403658.8263245426,3.3878,3.3878,3.3763,3.3802,403658.8263
2010-08-04 09:35:00,8.83,8.87,8.83,8.87,616060.8220479924,3.3763,3.3916,3.3763,3.3916,616060.822
2010-08-04 09:40:00,8.87,8.91,8.86,8.89,561178.4271798527,3.3916,3.4069,3.3878,3.3993,561178.4272
2010-08-04 09:45:00,8.89,8.93,8.89,8.91,942028.9855072465,3.3993,3.4146,3.3993,3.4069,942028.9855
2010-08-04 09:50:00,8.92,8.93,8.89,8.9,466381.5633167023,3.4108,3.4146,3.3993,3.4031,466381.5633
2010-08-04 09:55:00,8.89,8.9,8.87,8.88,338560.22808268,3.3993,3.4031,3.3916,3.3955,338560.2281
2010-08-04 10:00:00,8.88,8.91,8.88,8.9,763126.6334046092,3.3955,3.4069,3.3955,3.4031,763126.6334
2010-08-04 10:05:00,8.91,8.91,8.88,8.88,494416.72606319794,3.4069,3.4069,3.3955,3.3955,494416.7261
2010-08-04 10:10:00,8.88,8.89,8.86,8.86,275837.49109052034,3.3955,3.3993,3.3878,3.3878,275837.4911
2010-08-04 10:15:00,8.86,8.86,8.82,8.82,523402.2333095747,3.3878,3.3878,3.3725,3.3725,523402.2333
2010-08-04 10:20:00,8.82,8.84,8.81,8.84,477072.9389403659,3.3725,3.3802,3.3687,3.3802,477072.9389
2010-08-04 10:25:00,8.83,8.83,8.81,8.82,232834.4024708957,3.3763,3.3763,3.3687,3.3725,232834.4025
2010-08-04 10:30:00,8.83,8.84,8.82,8.83,301734.3787122832,3.3763,3.3802,3.3725,3.3763,301734.3787
2010-08-04 10:35:00,8.83,8.84,8.81,8.84,257068.18721786648,3.3763,3.3802,3.3687,3.3802,257068.1872
2010-08-04 10:40:00,8.83,8.84,8.81,8.84,779995.2482775006,3.3763,3.3802,3.3687,3.3802,779995.2483
2010-08-04 10:45:00,8.85,8.86,8.83,8.83,516512.235685436,3.384,3.3878,3.3763,3.3763,516512.2357
2010-08-04 10:50:00,8.83,8.84,8.81,8.81,363269.18507959135,3.3763,3.3802,3.3687,3.3687,363269.1851
2010-08-04 10:55:00,8.81,8.83,8.8,8.83,320266.09645996673,3.3687,3.3763,3.3649,3.3763,320266.0965
2010-08-04 11:00:00,8.82,8.83,8.82,8.83,160845.8066048943,3.3725,3.3763,3.3725,3.3763,160845.8066
2010-08-04 11:05:00,8.83,8.86,8.83,8.85,304110.23996198626,3.3763,3.3878,3.3763,3.384,304110.24
2010-08-04 11:10:00,8.85,8.86,8.84,8.84,358992.634830126,3.384,3.3878,3.3802,3.3802,358992.6348
2010-08-04 11:15:00,8.84,8.85,8.83,8.83,107626.51461154668,3.3802,3.384,3.3763,3.3763,107626.5146
2010-08-04 11:20:00,8.83,8.84,8.83,8.84,136374.4357329532,3.3763,3.3802,3.3763,3.3802,136374.4357
2010-08-04 11:25:00,8.84,8.86,8.84,8.85,187455.45260156807,3.3802,3.3878,3.3802,3.384,187455.4526
2010-08-04 11:30:00,8.85,8.85,8.84,8.84,135186.5051081017,3.384,3.384,3.3802,3.3802,135186.5051
2010-08-04 11:35:00,8.84,8.85,8.84,8.84,46804.46661914944,3.3802,3.384,3.3802,3.3802,46804.4666
2010-08-04 11:40:00,8.84,8.85,8.84,8.85,136612.0218579235,3.3802,3.384,3.3802,3.384,136612.0219
2010-08-04 11:45:00,8.85,8.87,8.85,8.87,227845.09384651936,3.384,3.3916,3.384,3.3916,227845.0938
2010-08-04 11:50:00,8.87,8.88,8.86,8.86,210976.478973628,3.3916,3.3955,3.3878,3.3878,210976.479
2010-08-04 11:55:00,8.86,8.86,8.84,8.85,157994.77310525067,3.3878,3.3878,3.3802,3.384,157994.7731
2010-08-04 12:00:00,8.85,8.89,8.85,8.88,522451.8888096935,3.384,3.3993,3.384,3.3955,522451.8888
2010-08-04 12:05:00,8.89,8.89,8.87,8.87,481111.903064861,3.3993,3.3993,3.3916,3.3916,481111.9031
2010-08-04 12:10:00,8.86,8.89,8.86,8.89,221667.8545972916,3.3878,3.3993,3.3878,3.3993,221667.8546
2010-08-04 12:15:00,8.89,8.9,8.88,8.89,185792.34972677595,3.3993,3.4031,3.3955,3.3993,185792.3497
2010-08-04 12:20:00,8.89,8.91,8.89,8.91,439296.7450700879,3.3993,3.4069,3.3993,3.4069,439296.7451
2010-08-04 12:25:00,8.91,8.91,8.89,8.9,161083.39272986457,3.4069,3.4069,3.3993,3.4031,161083.3927
2010-08-04 12:30:00,8.9,8.92,8.9,8.92,148491.3281064386,3.4031,3.4108,3.4031,3.4108,148491.3281
2010-08-04 12:35:00,8.92,8.93,8.91,8.91,160370.63435495368,3.4108,3.4146,3.4069,3.4069,160370.6344
2010-08-04 12:40:00,8.91,8.91,8.9,8.91,123544.7849845569,3.4069,3.4069,3.4031,3.4069,123544.785
2010-08-04 12:45:00,8.91,8.91,8.91,8.91,120931.3376098836,3.4069,3.4069,3.4069,3.4069,120931.3376
2010-08-04 12:50:00,8.91,8.91,8.9,8.91,143264.43335709194,3.4069,3.4069,3.4031,3.4069,143264.4334
2010-08-04 12:55:00,8.91,8.91,8.91,8.91,125207.88785934902,3.4069,3.4069,3.4069,3.4069,125207.8879
2010-08-04 13:00:00,8.91,8.92,8.91,8.91,92896.17486338798,3.4069,3.4108,3.4069,3.4069,92896.1749
2010-08-04 13:05:00,8.91,8.91,8.89,8.9,162508.90947968638,3.4069,3.4069,3.3993,3.4031,162508.9095
2010-08-04 13:10:00,8.89,8.89,8.87,8.87,219767.16559752912,3.3993,3.3993,3.3916,3.3916,219767.1656
2010-08-04 13:15:00,8.87,8.88,8.86,8.87,183891.6607270136,3.3916,3.3955,3.3878,3.3916,183891.6607
2010-08-04 13:20:00,8.87,8.88,8.86,8.86,207412.68709907343,3.3916,3.3955,3.3878,3.3878,207412.6871
2010-08-04 13:25:00,8.86,8.87,8.86,8.87,187217.86647659776,3.3878,3.3916,3.3878,3.3916,187217.8665
2010-08-04 13:30:00,8.87,8.88,8.86,8.87,197671.65597529104,3.3916,3.3955,3.3878,3.3916,197671.656
2010-08-04 13:35:00,8.87,8.88,8.86,8.86,148491.3281064386,3.3916,3.3955,3.3878,3.3878,148491.3281
2010-08-04 13:40:00,8.86,8.86,8.85,8.85,181990.9717272512,3.3878,3.3878,3.384,3.384,181990.9717
2010-08-04 13:45:00,8.85,8.85,8.85,8.85,74839.62936564504,3.384,3.384,3.384,3.384,74839.6294
2010-08-04 13:50:00,8.85,8.86,8.85,8.85,186505.10810168687,3.384,3.3878,3.384,3.384,186505.1081
2010-08-04 13:55:00,8.85,8.86,8.85,8.86,1691850.7959135186,3.384,3.3878,3.384,3.3878,1691850.7959
2010-08-04 14:00:00,8.86,8.89,8.86,8.89,418626.7521976717,3.3878,3.3993,3.3878,3.3993,418626.7522
2010-08-04 14:05:00,8.89,8.89,8.87,8.87,396293.6564504633,3.3993,3.3993,3.3916,3.3916,396293.6565
2010-08-04 14:10:00,8.87,8.89,8.87,8.88,332858.16108339274,3.3916,3.3993,3.3916,3.3955,332858.1611
2010-08-04 14:15:00,8.89,8.9,8.88,8.89,447374.67331907817,3.3993,3.4031,3.3955,3.3993,447374.6733
2010-08-04 14:20:00,8.89,8.89,8.88,8.89,330482.2998336897,3.3993,3.3993,3.3955,3.3993,330482.2998
2010-08-04 14:25:00,8.89,8.89,8.89,8.89,564742.2190544072,3.3993,3.3993,3.3993,3.3993,564742.2191
2010-08-04 14:30:00,8.89,8.9,8.89,8.89,150392.017106201,3.3993,3.4031,3.3993,3.3993,150392.0171
2010-08-04 14:35:00,8.89,8.89,8.88,8.88,314801.6155856498,3.3993,3.3993,3.3955,3.3955,314801.6156
2010-08-04 14:40:00,8.88,8.89,8.88,8.89,335234.0223330958,3.3955,3.3993,3.3955,3.3993,335234.0223
2010-08-04 14:45:00,8.89,8.89,8.88,8.89,248515.0867189356,3.3993,3.3993,3.3955,3.3993,248515.0867
2010-08-04 14:50:00,8.89,8.89,8.87,8.88,173675.45735329058,3.3993,3.3993,3.3916,3.3955,173675.4574
2010-08-04 14:55:00,8.88,8.89,8.87,8.88,148016.155856498,3.3955,3.3993,3.3916,3.3955,148016.1559
2010-08-04 15:00:00,8.88,8.89,8.88,8.89,160370.63435495368,3.3955,3.3993,3.3955,3.3993,160370.6344
2010-08-04 15:05:00,8.89,8.9,8.88,8.9,235447.84984556903,3.3993,3.4031,3.3955,3.4031,235447.8498
2010-08-04 15:10:00,8.9,8.91,8.89,8.91,138275.1247327156,3.4031,3.4069,3.3993,3.4069,138275.1247
2010-08-04 15:15:00,8.91,8.91,8.89,8.9,952957.9472558802,3.4069,3.4069,3.3993,3.4031,952957.9473
2010-08-04 15:20:00,8.9,8.9,8.89,8.89,540746.0204324068,3.4031,3.4031,3.3993,3.3993,540746.0204
2010-08-04 15:25:00,8.89,8.9,8.89,8.9,566167.735804229,3.3993,3.4031,3.3993,3.4031,566167.7358
2010-08-04 15:30:00,8.89,8.91,8.89,8.91,577334.2836778333,3.3993,3.4069,3.3993,3.4069,577334.2837
2010-08-04 15:35:00,8.9,8.91,8.89,8.91,439771.9173200285,3.4031,3.4069,3.3993,3.4069,439771.9173
2010-08-04 15:40:00,8.91,8.91,8.9,8.9,403421.2401995724,3.4069,3.4069,3.4031,3.4031,403421.2402
2010-08-04 15:45:00,8.91,8.91,8.9,8.91,484200.5226894749,3.4069,3.4069,3.4031,3.4069,484200.5227
2010-08-04 15:50:00,8.91,8.91,8.89,8.89,637205.9871703492,3.4069,3.4069,3.3993,3.3993,637205.9872
2010-08-04 15:55:00,8.89,8.89,8.88,8.88,1686386.3150392016,3.3993,3.3993,3.3955,3.3955,1686386.315
2010-08-05 09:30:00,8.84,8.84,8.75,8.75,555238.7740555952,3.3802,3.3802,3.3457,3.3457,555238.7741
2010-08-05 09:35:00,8.75,8.82,8.75,8.78,597529.1043003089,3.3457,3.3725,3.3457,3.3572,597529.1043
2010-08-05 09:40:00,8.77,8.78,8.72,8.72,651223.5685435971,3.3534,3.3572,3.3343,3.3343,651223.5685
2010-08-05 09:45:00,8.73,8.77,8.73,8.75,715371.8222855786,3.3381,3.3534,3.3381,3.3457,715371.8223
2010-08-05 09:50:00,8.75,8.77,8.75,8.77,358992.634830126,3.3457,3.3534,3.3457,3.3534,358992.6348
2010-08-05 09:55:00,8.77,8.78,8.75,8.75,334521.26395818486,3.3534,3.3572,3.3457,3.3457,334521.264
2010-08-05 10:00:00,8.75,8.78,8.75,8.77,707293.8940365883,3.3457,3.3572,3.3457,3.3534,707293.894
2010-08-05 10:05:00,8.78,8.79,8.75,8.76,330719.88595866004,3.3572,3.361,3.3457,3.3496,330719.886
2010-08-05 10:10:00,8.76,8.77,8.75,8.76,309337.13471133285,3.3496,3.3534,3.3457,3.3496,309337.1347
2010-08-05 10:15:00,8.76,8.77,8.75,8.75,145640.29460679495,3.3496,3.3534,3.3457,3.3457,145640.2946
2010-08-05 10:20:00,8.75,8.79,8.75,8.78,240199.57234497505,3.3457,3.361,3.3457,3.3572,240199.5723
2010-08-05 10:25:00,8.78,8.79,8.78,8.79,255167.49821810407,3.3572,3.361,3.3572,3.361,255167.4982
2010-08-05 10:30:00,8.79,8.8,8.78,8.79,250415.77571869805,3.361,3.3649,3.3572,3.361,250415.7757
2010-08-05 10:35:00,8.79,8.81,8.78,8.8,224518.8880969352,3.361,3.3687,3.3572,3.3649,224518.8881
2010-08-05 10:40:00,8.81,8.81,8.78,8.78,384651.93632691854,3.3687,3.3687,3.3572,3.3572,384651.9363
2010-08-05 10:45:00,8.78,8.78,8.76,8.77,154193.39510572582,3.3572,3.3572,3.3496,3.3534,154193.3951
2010-08-05 10:50:00,8.77,8.78,8.75,8.75,181990.9717272512,3.3534,3.3572,3.3457,3.3457,181990.9717
2010-08-05 10:55:00,8.75,8.75,8.72,8.73,293418.86433832266,3.3457,3.3457,3.3343,3.3381,293418.8643
2010-08-05 11:00:00,8.73,8.73,8.72,8.73,268234.73509147065,3.3381,3.3381,3.3343,3.3381,268234.7351
2010-08-05 11:05:00,8.73,8.74,8.71,8.74,234972.67759562843,3.3381,3.3419,3.3305,3.3419,234972.6776
2010-08-05 11:10:00,8.74,8.74,8.73,8.73,370159.1827037301,3.3419,3.3419,3.3381,3.3381,370159.1827
2010-08-05 11:15:00,8.73,8.74,8.73,8.73,234259.9192207175,3.3381,3.3419,3.3381,3.3381,234259.9192
2010-08-05 11:20:00,8.73,8.76,8.73,8.76,163459.25397956758,3.3381,3.3496,3.3381,3.3496,163459.254
2010-08-05 11:25:00,8.76,8.78,8.75,8.78,123544.7849845569,3.3496,3.3572,3.3457,3.3572,123544.785
2010-08-05 11:30:00,8.77,8.78,8.76,8.76,242100.26134473743,3.3534,3.3572,3.3496,3.3496,242100.2613
2010-08-05 11:35:00,8.76,8.76,8.75,8.75,119980.99311000238,3.3496,3.3496,3.3457,3.3457,119980.9931
2010-08-05 11:40:00,8.76,8.78,8.76,8.77,145877.88073176527,3.3496,3.3572,3.3496,3.3534,145877.8807
2010-08-05 11:45:00,8.77,8.78,8.76,8.78,212639.5818484201,3.3534,3.3572,3.3496,3.3572,212639.5818
2010-08-05 11:50:00,8.78,8.8,8.77,8.8,235210.2637205987,3.3572,3.3649,3.3534,3.3649,235210.2637
2010-08-05 11:55:00,8.8,8.8,8.79,8.79,124732.71560940842,3.3649,3.3649,3.361,3.361,124732.7156
2010-08-05 12:00:00,8.79,8.81,8.78,8.8,180803.0411023996,3.361,3.3687,3.3572,3.3649,180803.0411
2010-08-05 12:05:00,8.8,8.81,8.8,8.81,164884.77072938942,3.3649,3.3687,3.3649,3.3687,164884.7707
2010-08-05 12:10:00,8.81,8.82,8.81,8.82,131147.54098360657,3.3687,3.3725,3.3687,3.3725,131147.541
2010-08-05 12:15:00,8.82,8.83,8.82,8.83,129722.02423378474,3.3725,3.3763,3.3725,3.3763,129722.0242
2010-08-05 12:20:00,8.83,8.83,8.82,8.83,107388.9284865764,3.3763,3.3763,3.3725,3.3763,107388.9285
2010-08-05 12:25:00,8.83,8.83,8.83,8.83,115229.27061059634,3.3763,3.3763,3.3763,3.3763,115229.2706
2010-08-05 12:30:00,8.83,8.83,8.83,8.83,109052.0313613685,3.3763,3.3763,3.3763,3.3763,109052.0314
2010-08-05 12:35:00,8.83,8.84,8.83,8.83,247327.1560940841,3.3763,3.3802,3.3763,3.3763,247327.1561
2010-08-05 12:40:00,8.83,8.83,8.82,8.82,72463.76811594203,3.3763,3.3763,3.3725,3.3725,72463.7681
2010-08-05 12:45:00,8.83,8.84,8.83,8.84,126870.99073414112,3.3763,3.3802,3.3763,3.3802,126870.9907
2010-08-05 12:50:00,8.84,8.84,8.83,8.84,68187.2178664766,3.3802,3.3802,3.3763,3.3802,68187.2179
2010-08-05 12:55:00,8.84,8.84,8.83,8.84,45616.535994297934,3.3802,3.3802,3.3763,3.3802,45616.536
2010-08-05 13:00:00,8.84,8.84,8.83,8.84,76502.73224043717,3.3802,3.3802,3.3763,3.3802,76502.7322
2010-08-05 13:05:00,8.84,8.85,8.84,8.84,128058.92135899264,3.3802,3.384,3.3802,3.3802,128058.9214
2010-08-05 13:10:00,8.84,8.84,8.83,8.83,207175.10097410312,3.3802,3.3802,3.3763,3.3763,207175.101
2010-08-05 13:15:00,8.83,8.84,8.83,8.84,88857.21073889286,3.3763,3.3802,3.3763,3.3802,88857.2107
2010-08-05 13:20:00,8.83,8.85,8.83,8.84,156806.84248039915,3.3763,3.384,3.3763,3.3802,156806.8425
2010-08-05 13:25:00,8.85,8.85,8.84,8.84,93371.34711332858,3.384,3.384,3.3802,3.3802,93371.3471
2010-08-05 13:30:00,8.85,8.85,8.84,8.84,92896.17486338798,3.384,3.384,3.3802,3.3802,92896.1749
2010-08-05 13:35:00,8.84,8.86,8.84,8.85,140888.57210738893,3.3802,3.3878,3.3802,3.384,140888.5721
2010-08-05 13:40:00,8.85,8.86,8.84,8.84,106913.7562366358,3.384,3.3878,3.3802,3.3802,106913.7562
2010-08-05 13:45:00,8.84,8.85,8.84,8.85,127821.33523402234,3.3802,3.384,3.3802,3.384,127821.3352
2010-08-05 13:50:00,8.85,8.86,8.85,8.85,100498.93086243764,3.384,3.3878,3.384,3.384,100498.9309
2010-08-05 13:55:00,8.86,8.86,8.85,8.85,128058.92135899264,3.3878,3.3878,3.384,3.384,128058.9214
2010-08-05 14:00:00,8.86,8.86,8.84,8.84,143977.19173200286,3.3878,3.3878,3.3802,3.3802,143977.1917
2010-08-05 14:05:00,8.84,8.85,8.84,8.84,91233.07198859588,3.3802,3.384,3.3802,3.3802,91233.072
2010-08-05 14:10:00,8.84,8.84,8.83,8.83,126633.40460917084,3.3802,3.3802,3.3763,3.3763,126633.4046
2010-08-05 14:15:00,8.83,8.84,8.83,8.83,138037.53860774531,3.3763,3.3802,3.3763,3.3763,138037.5386
2010-08-05 14:20:00,8.83,8.85,8.83,8.83,178664.76597766692,3.3763,3.384,3.3763,3.3763,178664.766
2010-08-05 14:25:00,8.83,8.85,8.83,8.84,200760.27559990497,3.3763,3.384,3.3763,3.3802,200760.2756
2010-08-05 14:30:00,8.84,8.84,8.83,8.83,123782.3711095272,3.3802,3.3802,3.3763,3.3763,123782.3711
2010-08-05 14:35:00,8.84,8.85,8.84,8.84,123782.3711095272,3.3802,3.384,3.3802,3.3802,123782.3711
2010-08-05 14:40:00,8.84,8.85,8.84,8.84,102637.20598717035,3.3802,3.384,3.3802,3.3802,102637.206
2010-08-05 14:45:00,8.84,8.85,8.84,8.84,90995.48586362557,3.3802,3.384,3.3802,3.3802,90995.4859
2010-08-05 14:50:00,8.84,8.85,8.84,8.84,76740.31836540747,3.3802,3.384,3.3802,3.3802,76740.3184
2010-08-05 14:55:00,8.84,8.85,8.84,8.84,309812.3069612735,3.3802,3.384,3.3802,3.3802,309812.307
2010-08-05 15:00:00,8.84,8.86,8.84,8.86,321454.0270848182,3.3802,3.3878,3.3802,3.3878,321454.0271
2010-08-05 15:05:00,8.86,8.88,8.86,8.88,548823.948681397,3.3878,3.3955,3.3878,3.3955,548823.9487
2010-08-05 15:10:00,8.88,8.88,8.88,8.88,106438.5839866952,3.3955,3.3955,3.3955,3.3955,106438.584
2010-08-05 15:15:00,8.88,8.88,8.88,8.88,62960.32311712996,3.3955,3.3955,3.3955,3.3955,62960.3231
2010-08-05 15:20:00,8.88,8.89,8.88,8.88,128058.92135899264,3.3955,3.3993,3.3955,3.3955,128058.9214
2010-08-05 15:25:00,8.88,8.89,8.88,8.88,175576.146353053,3.3955,3.3993,3.3955,3.3955,175576.1464
2010-08-05 15:30:00,8.88,8.88,8.86,8.86,357804.7042052744,3.3955,3.3955,3.3878,3.3878,357804.7042
2010-08-05 15:35:00,8.86,8.87,8.86,8.87,154906.15348063674,3.3878,3.3916,3.3878,3.3916,154906.1535
2010-08-05 15:40:00,8.87,8.87,8.86,8.87,252078.8785934901,3.3916,3.3916,3.3878,3.3916,252078.8786
2010-08-05 15:45:00,8.87,8.87,8.86,8.86,244476.1225944405,3.3916,3.3916,3.3878,3.3878,244476.1226
2010-08-05 15:50:00,8.86,8.86,8.85,8.86,418151.5799477311,3.3878,3.3878,3.384,3.3878,418151.5799
2010-08-05 15:55:00,8.86,8.87,8.86,8.87,808505.5832739369,3.3878,3.3916,3.3878,3.3916,808505.5833
2010-08-06 09:30:00,8.73,8.83,8.72,8.81,485626.0394392968,3.3381,3.3763,3.3343,3.3687,485626.0394
2010-08-06 09:35:00,8.81,8.86,8.8,8.84,406985.0320741269,3.3687,3.3878,3.3649,3.3802,406985.0321
2010-08-06 09:40:00,8.84,8.88,8.83,8.86,235447.84984556903,3.3802,3.3955,3.3763,3.3878,235447.8498
2010-08-06 09:45:00,8.86,8.87,8.85,8.85,127346.16298408172,3.3878,3.3916,3.384,3.384,127346.163
2010-08-06 09:50:00,8.84,8.89,8.84,8.88,201710.62009978617,3.3802,3.3993,3.3802,3.3955,201710.6201
2010-08-06 09:55:00,8.88,8.93,8.88,8.93,306486.10121168924,3.3955,3.4146,3.3955,3.4146,306486.1012
2010-08-06 10:00:00,8.93,8.94,8.91,8.91,324067.47445949155,3.4146,3.4184,3.4069,3.4069,324067.4745
2010-08-06 10:05:00,8.92,8.94,8.9,8.91,190544.072226182,3.4108,3.4184,3.4031,3.4069,190544.0722
2010-08-06 10:10:00,8.91,8.91,8.89,8.91,192682.3473509147,3.4069,3.4069,3.3993,3.4069,192682.3474
2010-08-06 10:15:00,8.91,8.92,8.89,8.89,378949.86932763126,3.4069,3.4108,3.3993,3.3993,378949.8693
2010-08-06 10:20:00,8.89,8.89,8.87,8.88,173913.04347826086,3.3993,3.3993,3.3916,3.3955,173913.0435
2010-08-06 10:25:00,8.88,8.89,8.87,8.88,155143.73960560703,3.3955,3.3993,3.3916,3.3955,155143.7396
2010-08-06 10:30:00,8.88,8.9,8.87,8.9,325492.9912093134,3.3955,3.4031,3.3916,3.4031,325492.9912
2010-08-06 10:35:00,8.9,8.92,8.89,8.89,385602.28082679975,3.4031,3.4108,3.3993,3.3993,385602.2808
2010-08-06 10:40:00,8.89,8.89,8.83,8.83,624138.7502969827,3.3993,3.3993,3.3763,3.3763,624138.7503
2010-08-06 10:45:00,8.83,8.83,8.79,8.81,661677.3580422903,3.3763,3.3763,3.361,3.3687,661677.358
2010-08-06 10:50:00,8.81,8.81,8.78,8.79,488001.9006889998,3.3687,3.3687,3.3572,3.361,488001.9007
2010-08-06 10:55:00,8.79,8.79,8.74,8.76,474221.9054407223,3.361,3.361,3.3419,3.3496,474221.9054
2010-08-06 11:00:00,8.76,8.77,8.74,8.75,381800.90282727487,3.3496,3.3534,3.3419,3.3457,381800.9028
2010-08-06 11:05:00,8.75,8.75,8.72,8.73,367545.7353290568,3.3457,3.3457,3.3343,3.3381,367545.7353
2010-08-06 11:10:00,8.73,8.75,8.73,8.75,379900.21382751246,3.3381,3.3457,3.3381,3.3457,379900.2138
2010-08-06 11:15:00,8.75,8.78,8.75,8.76,325968.163459254,3.3457,3.3572,3.3457,3.3496,325968.1635
2010-08-06 11:20:00,8.76,8.79,8.75,8.79,354240.9123307199,3.3496,3.361,3.3457,3.361,354240.9123
2010-08-06 11:25:00,8.79,8.79,8.77,8.78,293894.03658826323,3.361,3.361,3.3534,3.3572,293894.0366
2010-08-06 11:30:00,8.78,8.79,8.77,8.77,186505.10810168687,3.3572,3.361,3.3534,3.3534,186505.1081
2010-08-06 11:35:00,8.78,8.8,8.77,8.8,194583.0363506772,3.3572,3.3649,3.3534,3.3649,194583.0364
2010-08-06 11:40:00,8.8,8.82,8.79,8.81,421715.3718222856,3.3649,3.3725,3.361,3.3687,421715.3718
2010-08-06 11:45:00,8.81,8.82,8.81,8.81,116417.20123544784,3.3687,3.3725,3.3687,3.3687,116417.2012
2010-08-06 11:50:00,8.81,8.82,8.81,8.81,160370.63435495368,3.3687,3.3725,3.3687,3.3687,160370.6344
2010-08-06 11:55:00,8.82,8.82,8.8,8.8,156806.84248039915,3.3725,3.3725,3.3649,3.3649,156806.8425
2010-08-06 12:00:00,8.8,8.81,8.79,8.8,85293.41886433832,3.3649,3.3687,3.361,3.3649,85293.4189
2010-08-06 12:05:00,8.8,8.81,8.8,8.81,144452.36398194346,3.3649,3.3687,3.3649,3.3687,144452.364
2010-08-06 12:10:00,8.81,8.81,8.79,8.8,150154.4309812307,3.3687,3.3687,3.361,3.3649,150154.431
2010-08-06 12:15:00,8.8,8.8,8.79,8.8,142314.08885721074,3.3649,3.3649,3.361,3.3649,142314.0889
2010-08-06 12:20:00,8.79,8.8,8.78,8.78,222143.02684723213,3.361,3.3649,3.3572,3.3572,222143.0268
2010-08-06 12:25:00,8.78,8.78,8.76,8.77,357091.9458303635,3.3572,3.3572,3.3496,3.3534,357091.9458
2010-08-06 12:30:00,8.77,8.78,8.77,8.78,122356.8543597054,3.3534,3.3572,3.3534,3.3572,122356.8544
2010-08-06 12:35:00,8.78,8.8,8.78,8.8,107864.100736517,3.3572,3.3649,3.3572,3.3649,107864.1007
2010-08-06 12:40:00,8.8,8.81,8.8,8.81,220717.5100974104,3.3649,3.3687,3.3649,3.3687,220717.5101
2010-08-06 12:45:00,8.81,8.83,8.81,8.81,210738.89284865765,3.3687,3.3763,3.3687,3.3687,210738.8928
2010-08-06 12:50:00,8.81,8.82,8.81,8.82,192444.7612259444,3.3687,3.3725,3.3687,3.3725,192444.7612
2010-08-06 12:55:00,8.82,8.83,8.81,8.82,277738.18009028275,3.3725,3.3763,3.3687,3.3725,277738.1801
2010-08-06 13:00:00,8.82,8.83,8.82,8.83,140650.98598241864,3.3725,3.3763,3.3725,3.3763,140650.986
2010-08-06 13:05:00,8.83,8.83,8.82,8.82,269185.07959135185,3.3763,3.3763,3.3725,3.3725,269185.0796
2010-08-06 13:10:00,8.82,8.83,8.82,8.83,165835.11522927062,3.3725,3.3763,3.3725,3.3763,165835.1152
2010-08-06 13:15:00,8.83,8.84,8.83,8.84,249465.43121881684,3.3763,3.3802,3.3763,3.3802,249465.4312
2010-08-06 13:20:00,8.84,8.86,8.84,8.86,232359.2302209551,3.3802,3.3878,3.3802,3.3878,232359.2302
2010-08-06 13:25:00,8.85,8.87,8.85,8.87,346400.57020669995,3.384,3.3916,3.384,3.3916,346400.5702
2010-08-06 13:30:00,8.87,8.87,8.85,8.85,185792.34972677595,3.3916,3.3916,3.384,3.384,185792.3497
2010-08-06 13:35:00,8.85,8.86,8.84,8.85,244000.9503444999,3.384,3.3878,3.3802,3.384,244000.9503
2010-08-06 13:40:00,8.85,8.86,8.85,8.86,202423.3784746971,3.384,3.3878,3.384,3.3878,202423.3785
2010-08-06 13:45:00,8.86,8.89,8.86,8.88,196008.5531004989,3.3878,3.3993,3.3878,3.3955,196008.5531
2010-08-06 13:50:00,8.88,8.88,8.87,8.87,73651.69874079354,3.3955,3.3955,3.3916,3.3916,73651.6987
2010-08-06 13:55:00,8.87,8.88,8.87,8.87,117605.13186029936,3.3916,3.3955,3.3916,3.3916,117605.1319
2010-08-06 14:00:00,8.87,8.87,8.86,8.87,199809.93110002376,3.3916,3.3916,3.3878,3.3916,199809.9311
2010-08-06 14:05:00,8.87,8.88,8.87,8.88,188880.96935138988,3.3916,3.3955,3.3916,3.3955,188880.9694
2010-08-06 14:10:00,8.88,8.88,8.87,8.87,231171.2995961036,3.3955,3.3955,3.3916,3.3916,231171.2996
2010-08-06 14:15:00,8.87,8.88,8.86,8.87,255405.0843430744,3.3916,3.3955,3.3878,3.3916,255405.0843
2010-08-06 14:20:00,8.87,8.88,8.87,8.88,295794.72558802564,3.3916,3.3955,3.3916,3.3955,295794.7256
2010-08-06 14:25:00,8.87,8.89,8.87,8.89,88382.03848895225,3.3916,3.3993,3.3916,3.3993,88382.0385
2010-08-06 14:30:00,8.88,8.9,8.88,8.89,218816.82109764792,3.3955,3.4031,3.3955,3.3993,218816.8211
2010-08-06 14:35:00,8.88,8.89,8.88,8.89,120218.57923497268,3.3955,3.3993,3.3955,3.3993,120218.5792
2010-08-06 14:40:00,8.89,8.9,8.88,8.89,144214.77785697317,3.3993,3.4031,3.3955,3.3993,144214.7779
2010-08-06 14:45:00,8.9,8.94,8.89,8.92,492991.2093133761,3.4031,3.4184,3.3993,3.4108,492991.2093
2010-08-06 14:50:00,8.92,8.94,8.92,8.93,520551.1998099311,3.4108,3.4184,3.4108,3.4146,520551.1998
2010-08-06 14:55:00,8.93,8.95,8.93,8.94,306486.10121168924,3.4146,3.4222,3.4146,3.4184,306486.1012
2010-08-06 15:00:00,8.94,8.96,8.93,8.94,1027322.4043715848,3.4184,3.426,3.4146,3.4184,1027322.4044
2010-08-06 15:05:00,8.94,8.96,8.94,8.96,373722.9745782847,3.4184,3.426,3.4184,3.426,373722.9746
2010-08-06 15:10:00,8.96,8.97,8.94,8.94,478736.041815158,3.426,3.4299,3.4184,3.4184,478736.0418
2010-08-06 15:15:00,8.94,8.97,8.94,8.97,355191.2568306011,3.4184,3.4299,3.4184,3.4299,355191.2568
2010-08-06 15:20:00,8.96,8.97,8.96,8.97,283440.24708957,3.426,3.4299,3.426,3.4299,283440.2471
2010-08-06 15:25:00,8.98,9.0,8.97,8.97,530529.8170586838,3.4337,3.4413,3.4299,3.4299,530529.8171
2010-08-06 15:30:00,8.97,8.98,8.97,8.98,640294.6067949632,3.4299,3.4337,3.4299,3.4337,640294.6068
2010-08-06 15:35:00,8.97,9.0,8.97,8.99,719648.372535044,3.4299,3.4413,3.4299,3.4375,719648.3725
2010-08-06 15:40:00,8.99,9.02,8.99,9.0,1092896.174863388,3.4375,3.449,3.4375,3.4413,1092896.1749
2010-08-06 15:45:00,9.0,9.02,8.99,9.02,775956.2841530055,3.4413,3.449,3.4375,3.449,775956.2842
2010-08-06 15:50:00,9.02,9.02,9.01,9.01,1276312.663340461,3.449,3.449,3.4452,3.4452,1276312.6633
2010-08-06 15:55:00,9.01,9.04,9.01,9.02,2047279.63886909,3.4452,3.4566,3.4452,3.449,2047279.6389
2010-08-09 09:30:00,9.2,9.43,9.19,9.42,3783083.8679021145,3.5178,3.6058,3.514,3.6019,3783083.8679
2010-08-09 09:35:00,9.42,9.52,9.41,9.46,3693751.484913281,3.6019,3.6402,3.5981,3.6172,3693751.4849
2010-08-09 09:40:00,9.46,9.49,9.38,9.38,1637205.987170349,3.6172,3.6287,3.5866,3.5866,1637205.9872
2010-08-09 09:45:00,9.38,9.39,9.28,9.29,3052031.361368496,3.5866,3.5905,3.5484,3.5522,3052031.3614
2010-08-09 09:50:00,9.29,9.3,9.24,9.29,2417676.4076977903,3.5522,3.5561,3.5331,3.5522,2417676.4077
2010-08-09 09:55:00,9.29,9.31,9.27,9.27,1899976.241387503,3.5522,3.5599,3.5446,3.5446,1899976.2414
2010-08-09 10:00:00,9.27,9.29,9.23,9.25,2264195.7709669755,3.5446,3.5522,3.5293,3.5369,2264195.771
2010-08-09 10:05:00,9.25,9.28,9.23,9.26,1536469.4701829413,3.5369,3.5484,3.5293,3.5408,1536469.4702
2010-08-09 10:10:00,9.25,9.26,9.25,9.26,835827.9876455215,3.5369,3.5408,3.5369,3.5408,835827.9876
2010-08-09 10:15:00,9.26,9.26,9.24,9.26,487289.1423140889,3.5408,3.5408,3.5331,3.5408,487289.1423
2010-08-09 10:20:00,9.26,9.26,9.24,9.24,559990.4965550012,3.5408,3.5408,3.5331,3.5331,559990.4966
2010-08-09 10:25:00,9.25,9.26,9.23,9.26,1497505.345687812,3.5369,3.5408,3.5293,3.5408,1497505.3457
2010-08-09 10:30:00,9.25,9.26,9.2,9.2,1588738.4176764078,3.5369,3.5408,3.5178,3.5178,1588738.4177
2010-08-09 10:35:00,9.2,9.21,9.16,9.17,790211.4516512236,3.5178,3.5216,3.5025,3.5063,790211.4517
2010-08-09 10:40:00,9.17,9.2,9.16,9.2,655737.7049180327,3.5063,3.5178,3.5025,3.5178,655737.7049
2010-08-09 10:45:00,9.2,9.2,9.18,9.19,299596.1035875505,3.5178,3.5178,3.5102,3.514,299596.1036
2010-08-09 10:50:00,9.19,9.19,9.16,9.18,641482.5374198147,3.514,3.514,3.5025,3.5102,641482.5374
2010-08-09 10:55:00,9.17,9.19,9.14,9.19,1118555.4763601806,3.5063,3.514,3.4949,3.514,1118555.4764
2010-08-09 11:00:00,9.19,9.2,9.17,9.19,211451.6512235685,3.514,3.5178,3.5063,3.514,211451.6512
2010-08-09 11:05:00,9.19,9.19,9.18,9.18,291280.5892135899,3.514,3.514,3.5102,3.5102,291280.5892
2010-08-09 11:10:00,9.18,9.18,9.17,9.18,289617.48633879784,3.5102,3.5102,3.5063,3.5102,289617.4863
2010-08-09 11:15:00,9.18,9.22,9.18,9.21,292706.10596341174,3.5102,3.5255,3.5102,3.5216,292706.106
2010-08-09 11:20:00,9.22,9.23,9.21,9.21,393442.62295081967,3.5255,3.5293,3.5216,3.5216,393442.623
2010-08-09 11:25:00,9.21,9.23,9.21,9.21,454502.2570681872,3.5216,3.5293,3.5216,3.5216,454502.2571
2010-08-09 11:30:00,9.21,9.25,9.21,9.25,605369.4464243288,3.5216,3.5369,3.5216,3.5369,605369.4464
2010-08-09 11:35:00,9.25,9.26,9.24,9.26,348063.6730814921,3.5369,3.5408,3.5331,3.5408,348063.6731
2010-08-09 11:40:00,9.25,9.27,9.24,9.25,1366595.3908291757,3.5369,3.5446,3.5331,3.5369,1366595.3908
2010-08-09 11:45:00,9.25,9.26,9.23,9.23,261819.90971727253,3.5369,3.5408,3.5293,3.5293,261819.9097
2010-08-09 11:50:00,9.23,9.23,9.21,9.21,261344.737467332,3.5293,3.5293,3.5216,3.5216,261344.7375
2010-08-09 11:55:00,9.21,9.21,9.2,9.2,214302.68472321212,3.5216,3.5216,3.5178,3.5178,214302.6847
2010-08-09 12:00:00,9.2,9.23,9.2,9.23,114516.51223568544,3.5178,3.5293,3.5178,3.5293,114516.5122
2010-08-09 12:05:00,9.23,9.24,9.23,9.23,332145.4027084818,3.5293,3.5331,3.5293,3.5293,332145.4027
2010-08-09 12:10:00,9.23,9.24,9.21,9.23,325017.8189593728,3.5293,3.5331,3.5216,3.5293,325017.819
2010-08-09 12:15:00,9.23,9.23,9.22,9.22,206462.3425991922,3.5293,3.5293,3.5255,3.5255,206462.3426
2010-08-09 12:20:00,9.22,9.23,9.21,9.23,84818.24661439772,3.5255,3.5293,3.5216,3.5293,84818.2466
2010-08-09 12:25:00,9.23,9.23,9.22,9.22,122119.2682347351,3.5293,3.5293,3.5255,3.5255,122119.2682
2010-08-09 12:30:00,9.22,9.22,9.21,9.21,207887.85934901403,3.5255,3.5255,3.5216,3.5216,207887.8593
2010-08-09 12:35:00,9.21,9.21,9.2,9.21,158469.94535519127,3.5216,3.5216,3.5178,3.5216,158469.9454
2010-08-09 12:40:00,9.21,9.22,9.19,9.21,241862.6752197672,3.5216,3.5255,3.514,3.5216,241862.6752
2010-08-09 12:45:00,9.21,9.23,9.21,9.23,251841.29246851985,3.5216,3.5293,3.5216,3.5293,251841.2925
2010-08-09 12:50:00,9.23,9.23,9.21,9.23,304822.9983368971,3.5293,3.5293,3.5216,3.5293,304822.9983
2010-08-09 12:55:00,9.22,9.24,9.22,9.23,136136.8496079829,3.5255,3.5331,3.5255,3.5293,136136.8496
2010-08-09 13:00:00,9.23,9.24,9.23,9.23,242575.4335946781,3.5293,3.5331,3.5293,3.5293,242575.4336
2010-08-09 13:05:00,9.23,9.24,9.23,9.23,332620.57495842245,3.5293,3.5331,3.5293,3.5293,332620.575
2010-08-09 13:10:00,9.23,9.24,9.23,9.23,455452.6015680685,3.5293,3.5331,3.5293,3.5293,455452.6016
2010-08-09 13:15:00,9.24,9.24,9.23,9.24,122832.026609646,3.5331,3.5331,3.5293,3.5331,122832.0266
2010-08-09 13:20:00,9.25,9.25,9.23,9.23,145402.70848182467,3.5369,3.5369,3.5293,3.5293,145402.7085
2010-08-09 13:25:00,9.24,9.24,9.23,9.24,154193.39510572582,3.5331,3.5331,3.5293,3.5331,154193.3951
2010-08-09 13:30:00,9.24,9.25,9.24,9.24,95034.4499881207,3.5331,3.5369,3.5331,3.5331,95034.45
2010-08-09 13:35:00,9.25,9.26,9.24,9.26,367070.56307911617,3.5369,3.5408,3.5331,3.5408,367070.5631
2010-08-09 13:40:00,9.26,9.27,9.26,9.27,377049.1803278689,3.5408,3.5446,3.5408,3.5446,377049.1803
2010-08-09 13:45:00,9.26,9.31,9.26,9.31,777144.214777857,3.5408,3.5599,3.5408,3.5599,777144.2148
2010-08-09 13:50:00,9.31,9.31,9.3,9.31,187693.0387265384,3.5599,3.5599,3.5561,3.5599,187693.0387
2010-08-09 13:55:00,9.31,9.32,9.31,9.31,228557.85222143028,3.5599,3.5637,3.5599,3.5599,228557.8522
2010-08-09 14:00:00,9.31,9.31,9.28,9.28,368733.6659539083,3.5599,3.5599,3.5484,3.5484,368733.666
2010-08-09 14:05:00,9.28,9.28,9.26,9.26,531242.5754335946,3.5484,3.5484,3.5408,3.5408,531242.5754
2010-08-09 14:10:00,9.26,9.26,9.24,9.24,210026.1344737468,3.5408,3.5408,3.5331,3.5331,210026.1345
2010-08-09 14:15:00,9.24,9.25,9.23,9.25,147065.8113566168,3.5331,3.5369,3.5293,3.5369,147065.8114
2010-08-09 14:20:00,9.25,9.25,9.23,9.25,257068.18721786648,3.5369,3.5369,3.5293,3.5369,257068.1872
2010-08-09 14:25:00,9.25,9.27,9.24,9.27,439296.7450700879,3.5369,3.5446,3.5331,3.5446,439296.7451
2010-08-09 14:30:00,9.26,9.3,9.26,9.29,574008.077928249,3.5408,3.5561,3.5408,3.5522,574008.0779
2010-08-09 14:35:00,9.29,9.3,9.28,9.28,323829.88833452127,3.5522,3.5561,3.5484,3.5484,323829.8883
2010-08-09 14:40:00,9.28,9.3,9.28,9.29,456640.5321929199,3.5484,3.5561,3.5484,3.5522,456640.5322
2010-08-09 14:45:00,9.29,9.3,9.29,9.29,225944.4048467569,3.5522,3.5561,3.5522,3.5522,225944.4048
2010-08-09 14:50:00,9.29,9.29,9.29,9.29,126870.99073414112,3.5522,3.5522,3.5522,3.5522,126870.9907
2010-08-09 14:55:00,9.29,9.3,9.29,9.29,164884.77072938942,3.5522,3.5561,3.5522,3.5522,164884.7707
2010-08-09 15:00:00,9.3,9.3,9.28,9.28,313851.2710857686,3.5561,3.5561,3.5484,3.5484,313851.2711
2010-08-09 15:05:00,9.28,9.29,9.26,9.27,617961.5110477548,3.5484,3.5522,3.5408,3.5446,617961.511
2010-08-09 15:10:00,9.27,9.27,9.26,9.26,289617.48633879784,3.5446,3.5446,3.5408,3.5408,289617.4863
2010-08-09 15:15:00,9.26,9.27,9.26,9.26,152055.11998099313,3.5408,3.5446,3.5408,3.5408,152055.12
2010-08-09 15:20:00,9.27,9.28,9.26,9.26,414825.37419814686,3.5446,3.5484,3.5408,3.5408,414825.3742
2010-08-09 15:25:00,9.26,9.27,9.26,9.27,239011.6417201236,3.5408,3.5446,3.5408,3.5446,239011.6417
2010-08-09 15:30:00,9.27,9.28,9.26,9.26,433594.6780708007,3.5446,3.5484,3.5408,3.5408,433594.6781
2010-08-09 15:35:00,9.26,9.28,9.26,9.27,309099.54858636257,3.5408,3.5484,3.5408,3.5446,309099.5486
2010-08-09 15:40:00,9.28,9.28,9.27,9.28,367783.3214540271,3.5484,3.5484,3.5446,3.5484,367783.3215
2010-08-09 15:45:00,9.28,9.29,9.27,9.28,754811.1190306486,3.5484,3.5522,3.5446,3.5484,754811.119
2010-08-09 15:50:00,9.28,9.28,9.25,9.26,880494.1791399382,3.5484,3.5484,3.5369,3.5408,880494.1791
2010-08-09 15:55:00,9.25,9.26,9.25,9.25,1692563.5542884297,3.5369,3.5408,3.5369,3.5369,1692563.5543
2010-08-10 09:30:00,9.24,9.3,9.18,9.28,917557.6146353054,3.5331,3.5561,3.5102,3.5484,917557.6146
2010-08-10 09:35:00,9.28,9.3,9.22,9.28,894511.7605131861,3.5484,3.5561,3.5255,3.5484,894511.7605
2010-08-10 09:40:00,9.28,9.28,9.14,9.14,1364457.1157044428,3.5484,3.5484,3.4949,3.4949,1364457.1157
2010-08-10 09:45:00,9.14,9.17,9.1,9.15,638156.3316702305,3.4949,3.5063,3.4796,3.4987,638156.3317
2010-08-10 09:50:00,9.15,9.18,9.11,9.15,876930.3872653837,3.4987,3.5102,3.4834,3.4987,876930.3873
2010-08-10 09:55:00,9.15,9.16,9.12,9.13,377049.1803278689,3.4987,3.5025,3.4872,3.491,377049.1803
2010-08-10 10:00:00,9.13,9.15,9.12,9.13,468995.0106913757,3.491,3.4987,3.4872,3.491,468995.0107
2010-08-10 10:05:00,9.13,9.18,9.13,9.17,806129.7220242338,3.491,3.5102,3.491,3.5063,806129.722
2010-08-10 10:10:00,9.16,9.17,9.15,9.16,359705.3932050368,3.5025,3.5063,3.4987,3.5025,359705.3932
2010-08-10 10:15:00,9.17,9.17,9.14,9.15,530292.2309337135,3.5063,3.5063,3.4949,3.4987,530292.2309
2010-08-10 10:20:00,9.15,9.15,9.14,9.15,285816.108339273,3.4987,3.4987,3.4949,3.4987,285816.1083
2010-08-10 10:25:00,9.15,9.17,9.15,9.16,262770.2542171537,3.4987,3.5063,3.4987,3.5025,262770.2542
2010-08-10 10:30:00,9.16,9.17,9.14,9.15,340698.5032074127,3.5025,3.5063,3.4949,3.4987,340698.5032
2010-08-10 10:35:00,9.15,9.16,9.15,9.16,461154.66856735566,3.4987,3.5025,3.4987,3.5025,461154.6686
2010-08-10 10:40:00,9.17,9.19,9.16,9.18,337847.46970776905,3.5063,3.514,3.5025,3.5102,337847.4697
2010-08-10 10:45:00,9.18,9.18,9.16,9.16,282727.48871465906,3.5102,3.5102,3.5025,3.5025,282727.4887
2010-08-10 10:50:00,9.17,9.18,9.16,9.17,278450.9384651936,3.5063,3.5102,3.5025,3.5063,278450.9385
2010-08-10 10:55:00,9.16,9.18,9.16,9.17,139938.22760750772,3.5025,3.5102,3.5025,3.5063,139938.2276
2010-08-10 11:00:00,9.17,9.18,9.17,9.18,114516.51223568544,3.5063,3.5102,3.5063,3.5102,114516.5122
2010-08-10 11:05:00,9.18,9.19,9.18,9.18,112615.82323592305,3.5102,3.514,3.5102,3.5102,112615.8232
2010-08-10 11:10:00,9.18,9.2,9.18,9.18,256593.01496792588,3.5102,3.5178,3.5102,3.5102,256593.015
2010-08-10 11:15:00,9.19,9.21,9.18,9.21,388215.728201473,3.514,3.5216,3.5102,3.5216,388215.7282
2010-08-10 11:20:00,9.21,9.21,9.2,9.21,135899.2634830126,3.5216,3.5216,3.5178,3.5216,135899.2635
2010-08-10 11:25:00,9.2,9.22,9.2,9.22,247564.7422190544,3.5178,3.5255,3.5178,3.5255,247564.7422
2010-08-10 11:30:00,9.22,9.24,9.22,9.22,284628.1777144215,3.5255,3.5331,3.5255,3.5255,284628.1777
2010-08-10 11:35:00,9.22,9.24,9.22,9.23,179377.5243525778,3.5255,3.5331,3.5255,3.5293,179377.5244
2010-08-10 11:40:00,9.23,9.25,9.23,9.25,450938.4651936327,3.5293,3.5369,3.5293,3.5369,450938.4652
2010-08-10 11:45:00,9.25,9.26,9.24,9.26,300784.034212402,3.5369,3.5408,3.5331,3.5408,300784.0342
2010-08-10 11:50:00,9.26,9.26,9.25,9.26,121881.6821097648,3.5408,3.5408,3.5369,3.5408,121881.6821
2010-08-10 11:55:00,9.26,9.27,9.26,9.27,151579.9477310525,3.5408,3.5446,3.5408,3.5446,151579.9477
2010-08-10 12:00:00,9.26,9.27,9.23,9.24,281539.5580898076,3.5408,3.5446,3.5293,3.5331,281539.5581
2010-08-10 12:05:00,9.24,9.24,9.21,9.22,225706.8187217867,3.5331,3.5331,3.5216,3.5255,225706.8187
2010-08-10 12:10:00,9.22,9.22,9.21,9.21,80066.52411499168,3.5255,3.5255,3.5216,3.5216,80066.5241
2010-08-10 12:15:00,9.22,9.22,9.19,9.2,362556.4267046804,3.5255,3.5255,3.514,3.5178,362556.4267
2010-08-10 12:20:00,9.2,9.21,9.19,9.2,157994.77310525067,3.5178,3.5216,3.514,3.5178,157994.7731
2010-08-10 12:25:00,9.21,9.21,9.2,9.2,89094.79686386316,3.5216,3.5216,3.5178,3.5178,89094.7969
2010-08-10 12:30:00,9.21,9.21,9.18,9.18,181040.62722737,3.5216,3.5216,3.5102,3.5102,181040.6272
2010-08-10 12:35:00,9.18,9.19,9.17,9.17,80304.11023996198,3.5102,3.514,3.5063,3.5063,80304.1102
2010-08-10 12:40:00,9.17,9.19,9.17,9.18,282489.9025896888,3.5063,3.514,3.5063,3.5102,282489.9026
2010-08-10 12:45:00,9.18,9.19,9.18,9.18,137324.7802328344,3.5102,3.514,3.5102,3.5102,137324.7802
2010-08-10 12:50:00,9.18,9.18,9.15,9.16,147303.39748158708,3.5102,3.5102,3.4987,3.5025,147303.3975
2010-08-10 12:55:00,9.16,9.17,9.16,9.17,28747.92112140651,3.5025,3.5063,3.5025,3.5063,28747.9211
2010-08-10 13:00:00,9.17,9.17,9.15,9.16,141126.15823235924,3.5063,3.5063,3.4987,3.5025,141126.1582
2010-08-10 13:05:00,9.16,9.16,9.14,9.15,158707.53148016156,3.5025,3.5025,3.4949,3.4987,158707.5315
2010-08-10 13:10:00,9.15,9.15,9.14,9.14,111427.89261107153,3.4987,3.4987,3.4949,3.4949,111427.8926
2010-08-10 13:15:00,9.14,9.14,9.12,9.12,195295.79472558803,3.4949,3.4949,3.4872,3.4872,195295.7947
2010-08-10 13:20:00,9.12,9.13,9.11,9.12,285103.3499643621,3.4872,3.491,3.4834,3.4872,285103.35
2010-08-10 13:25:00,9.12,9.13,9.12,9.13,99311.00023758612,3.4872,3.491,3.4872,3.491,99311.0002
2010-08-10 13:30:00,9.12,9.13,9.12,9.13,153480.6367308149,3.4872,3.491,3.4872,3.491,153480.6367
2010-08-10 13:35:00,9.13,9.14,9.12,9.12,186980.28035162747,3.491,3.4949,3.4872,3.4872,186980.2804
2010-08-10 13:40:00,9.13,9.13,9.12,9.13,163934.4262295082,3.491,3.491,3.4872,3.491,163934.4262
2010-08-10 13:45:00,9.13,9.14,9.12,9.13,86956.52173913043,3.491,3.4949,3.4872,3.491,86956.5217
2010-08-10 13:50:00,9.13,9.13,9.12,9.13,210976.478973628,3.491,3.491,3.4872,3.491,210976.479
2010-08-10 13:55:00,9.13,9.13,9.12,9.13,123544.7849845569,3.491,3.491,3.4872,3.491,123544.785
2010-08-10 14:00:00,9.13,9.14,9.13,9.14,75314.80161558565,3.491,3.4949,3.491,3.4949,75314.8016
2010-08-10 14:05:00,9.14,9.15,9.13,9.14,165597.5291043003,3.4949,3.4987,3.491,3.4949,165597.5291
2010-08-10 14:10:00,9.13,9.15,9.12,9.15,206699.9287241625,3.491,3.4987,3.4872,3.4987,206699.9287
2010-08-10 14:15:00,9.15,9.21,9.14,9.18,803516.2746495605,3.4987,3.5216,3.4949,3.5102,803516.2746
2010-08-10 14:20:00,9.18,9.21,9.17,9.17,387978.1420765027,3.5102,3.5216,3.5063,3.5063,387978.1421
2010-08-10 14:25:00,9.17,9.18,9.14,9.18,438108.8144452364,3.5063,3.5102,3.4949,3.5102,438108.8144
2010-08-10 14:30:00,9.18,9.23,9.18,9.21,490615.34806367307,3.5102,3.5293,3.5102,3.5216,490615.3481
2010-08-10 14:35:00,9.21,9.24,9.2,9.23,489665.0035637919,3.5216,3.5331,3.5178,3.5293,489665.0036
2010-08-10 14:40:00,9.23,9.26,9.19,9.24,540983.606557377,3.5293,3.5408,3.514,3.5331,540983.6066
2010-08-10 14:45:00,9.24,9.25,9.19,9.19,433832.26419577096,3.5331,3.5369,3.514,3.514,433832.2642
2010-08-10 14:50:00,9.23,9.24,9.21,9.23,286528.8667141839,3.5293,3.5331,3.5216,3.5293,286528.8667
2010-08-10 14:55:00,9.23,9.23,9.22,9.23,161558.56497980517,3.5293,3.5293,3.5255,3.5293,161558.565
2010-08-10 15:00:00,9.23,9.24,9.22,9.24,354003.3262057496,3.5293,3.5331,3.5255,3.5331,354003.3262
2010-08-10 15:05:00,9.24,9.24,9.22,9.24,176051.3186029936,3.5331,3.5331,3.5255,3.5331,176051.3186
2010-08-10 15:10:00,9.24,9.24,9.2,9.21,313851.2710857686,3.5331,3.5331,3.5178,3.5216,313851.2711
2010-08-10 15:15:00,9.21,9.23,9.21,9.21,607745.3076740318,3.5216,3.5293,3.5216,3.5216,607745.3077
2010-08-10 15:20:00,9.21,9.23,9.21,9.22,1014017.5813732478,3.5216,3.5293,3.5216,3.5255,1014017.5814
2010-08-10 15:25:00,9.22,9.26,9.21,9.24,881682.1097647898,3.5255,3.5408,3.5216,3.5331,881682.1098
2010-08-10 15:30:00,9.25,9.25,9.23,9.24,400095.0344499881,3.5369,3.5369,3.5293,3.5331,400095.0344
2010-08-10 15:35:00,9.24,9.26,9.22,9.24,486813.97006414825,3.5331,3.5408,3.5255,3.5331,486813.9701
2010-08-10 15:40:00,9.24,9.26,9.24,9.26,447849.8455690188,3.5331,3.5408,3.5331,3.5408,447849.8456
2010-08-10 15:45:00,9.25,9.26,9.24,9.24,690187.6930387266,3.5369,3.5408,3.5331,3.5331,690187.693
2010-08-10 15:50:00,9.24,9.24,9.21,9.23,679971.4896650036,3.5331,3.5331,3.5216,3.5293,679971.4897
2010-08-10 15:55:00,9.23,9.24,9.22,9.23,956046.5668804942,3.5293,3.5331,3.5255,3.5293,956046.5669
2010-08-11 09:30:00,9.03,9.05,8.97,8.98,993110.0023758612,3.4528,3.4605,3.4299,3.4337,993110.0024
2010-08-11 09:35:00,8.98,9.06,8.97,9.05,894986.9327631267,3.4337,3.4643,3.4299,3.4605,894986.9328
2010-08-11 09:40:00,9.05,9.05,9.01,9.02,406985.0320741269,3.4605,3.4605,3.4452,3.449,406985.0321
2010-08-11 09:45:00,9.02,9.04,9.01,9.01,443573.29531955335,3.449,3.4566,3.4452,3.4452,443573.2953
2010-08-11 09:50:00,9.01,9.03,9.0,9.02,561416.013304823,3.4452,3.4528,3.4413,3.449,561416.0133
2010-08-11 09:55:00,9.02,9.04,9.0,9.03,505583.2739368021,3.449,3.4566,3.4413,3.4528,505583.2739
2010-08-11 10:00:00,9.03,9.04,9.03,9.04,289617.48633879784,3.4528,3.4566,3.4528,3.4566,289617.4863
2010-08-11 10:05:00,9.04,9.05,9.04,9.05,266809.21834164887,3.4566,3.4605,3.4566,3.4605,266809.2183
2010-08-11 10:10:00,9.05,9.05,9.04,9.05,305535.75671180803,3.4605,3.4605,3.4566,3.4605,305535.7567
2010-08-11 10:15:00,9.05,9.05,9.02,9.03,770254.2171537182,3.4605,3.4605,3.449,3.4528,770254.2172
2010-08-11 10:20:00,9.04,9.07,9.03,9.06,1700403.8964124497,3.4566,3.4681,3.4528,3.4643,1700403.8964
2010-08-11 10:25:00,9.06,9.06,9.02,9.03,582086.0061772392,3.4643,3.4643,3.449,3.4528,582086.0062
2010-08-11 10:30:00,9.03,9.04,9.0,9.03,348301.2592064624,3.4528,3.4566,3.4413,3.4528,348301.2592
2010-08-11 10:35:00,9.02,9.03,8.99,9.01,370634.3549536707,3.449,3.4528,3.4375,3.4452,370634.355
2010-08-11 10:40:00,9.0,9.02,8.97,8.98,371822.2855785223,3.4413,3.449,3.4299,3.4337,371822.2856
2010-08-11 10:45:00,8.98,8.98,8.96,8.97,261819.90971727253,3.4337,3.4337,3.426,3.4299,261819.9097
2010-08-11 10:50:00,8.97,8.98,8.97,8.98,258018.53171774768,3.4299,3.4337,3.4299,3.4337,258018.5317
2010-08-11 10:55:00,8.98,8.98,8.95,8.96,482537.41981468286,3.4337,3.4337,3.4222,3.426,482537.4198
2010-08-11 11:00:00,8.97,8.98,8.95,8.98,319790.92421002616,3.4299,3.4337,3.4222,3.4337,319790.9242
2010-08-11 11:05:00,8.98,8.98,8.97,8.97,207412.68709907343,3.4337,3.4337,3.4299,3.4299,207412.6871
2010-08-11 11:10:00,8.97,8.98,8.96,8.97,484913.2810643858,3.4299,3.4337,3.426,3.4299,484913.2811
2010-08-11 11:15:00,8.98,8.98,8.95,8.96,134948.9189831314,3.4337,3.4337,3.4222,3.426,134948.919
2010-08-11 11:20:00,8.96,8.98,8.96,8.97,276550.2494654312,3.426,3.4337,3.426,3.4299,276550.2495
2010-08-11 11:25:00,8.97,8.99,8.97,8.99,282252.3164647185,3.4299,3.4375,3.4299,3.4375,282252.3165
2010-08-11 11:30:00,8.99,9.02,8.99,9.02,177714.4214777857,3.4375,3.449,3.4375,3.449,177714.4215
2010-08-11 11:35:00,9.02,9.02,9.01,9.02,214302.68472321212,3.449,3.449,3.4452,3.449,214302.6847
2010-08-11 11:40:00,9.02,9.02,9.02,9.02,47279.63886909005,3.449,3.449,3.449,3.449,47279.6389
2010-08-11 11:45:00,9.02,9.02,8.99,8.99,255880.256593015,3.449,3.449,3.4375,3.4375,255880.2566
2010-08-11 11:50:00,8.99,8.99,8.98,8.99,212401.9957234497,3.4375,3.4375,3.4337,3.4375,212401.9957
2010-08-11 11:55:00,8.99,8.99,8.99,8.99,72463.76811594203,3.4375,3.4375,3.4375,3.4375,72463.7681
2010-08-11 12:00:00,8.99,8.99,8.97,8.98,198384.414350202,3.4375,3.4375,3.4299,3.4337,198384.4144
2010-08-11 12:05:00,8.98,8.99,8.98,8.99,65098.59824186267,3.4337,3.4375,3.4337,3.4375,65098.5982
2010-08-11 12:10:00,8.99,9.0,8.99,8.99,162508.90947968638,3.4375,3.4413,3.4375,3.4375,162508.9095
2010-08-11 12:15:00,8.99,9.0,8.98,8.98,141838.91660727013,3.4375,3.4413,3.4337,3.4337,141838.9166
2010-08-11 12:20:00,8.98,8.99,8.97,8.99,89569.96911380376,3.4337,3.4375,3.4299,3.4375,89569.9691
2010-08-11 12:25:00,8.98,8.98,8.98,8.98,48467.56949394156,3.4337,3.4337,3.4337,3.4337,48467.5695
2010-08-11 12:30:00,8.98,8.99,8.98,8.99,133285.81610833926,3.4337,3.4375,3.4337,3.4375,133285.8161
2010-08-11 12:35:00,8.99,8.99,8.97,8.97,217628.8904727964,3.4375,3.4375,3.4299,3.4299,217628.8905
2010-08-11 12:40:00,8.97,8.97,8.95,8.95,113566.16773580424,3.4299,3.4299,3.4222,3.4222,113566.1677
2010-08-11 12:45:00,8.95,8.98,8.95,8.98,201473.0339748159,3.4222,3.4337,3.4222,3.4337,201473.034
2010-08-11 12:50:00,8.97,8.98,8.97,8.97,128534.09360893324,3.4299,3.4337,3.4299,3.4299,128534.0936
2010-08-11 12:55:00,8.97,8.98,8.97,8.97,93846.51936326918,3.4299,3.4337,3.4299,3.4299,93846.5194
2010-08-11 13:00:00,8.97,8.98,8.97,8.98,41339.985744832506,3.4299,3.4337,3.4299,3.4337,41339.9857
2010-08-11 13:05:00,8.98,9.0,8.98,8.99,188168.21097647896,3.4337,3.4413,3.4337,3.4375,188168.211
2010-08-11 13:10:00,8.99,8.99,8.99,8.99,166547.8736041815,3.4375,3.4375,3.4375,3.4375,166547.8736
2010-08-11 13:15:00,8.99,9.01,8.99,9.01,63910.66761701117,3.4375,3.4452,3.4375,3.4452,63910.6676
2010-08-11 13:20:00,9.01,9.01,8.98,8.99,242100.26134473743,3.4452,3.4452,3.4337,3.4375,242100.2613
2010-08-11 13:25:00,8.99,8.99,8.98,8.99,67236.87336659539,3.4375,3.4375,3.4337,3.4375,67236.8734
2010-08-11 13:30:00,8.99,8.99,8.98,8.98,136136.8496079829,3.4375,3.4375,3.4337,3.4337,136136.8496
2010-08-11 13:35:00,8.98,8.98,8.96,8.96,104775.48111190306,3.4337,3.4337,3.426,3.426,104775.4811
2010-08-11 13:40:00,8.96,8.97,8.96,8.97,150867.1893561416,3.426,3.4299,3.426,3.4299,150867.1894
2010-08-11 13:45:00,8.97,8.97,8.95,8.96,91470.65811356615,3.4299,3.4299,3.4222,3.426,91470.6581
2010-08-11 13:50:00,8.96,8.97,8.94,8.95,90282.72748871466,3.426,3.4299,3.4184,3.4222,90282.7275
2010-08-11 13:55:00,8.95,8.97,8.95,8.97,87906.86623901164,3.4222,3.4299,3.4222,3.4299,87906.8662
2010-08-11 14:00:00,8.97,8.98,8.96,8.97,86718.93561416013,3.4299,3.4337,3.426,3.4299,86718.9356
2010-08-11 14:05:00,8.97,8.97,8.96,8.97,122832.026609646,3.4299,3.4299,3.426,3.4299,122832.0266
2010-08-11 14:10:00,8.97,8.98,8.97,8.98,101924.44761225944,3.4299,3.4337,3.4299,3.4337,101924.4476
2010-08-11 14:15:00,8.98,8.99,8.98,8.99,106913.7562366358,3.4337,3.4375,3.4337,3.4375,106913.7562
2010-08-11 14:20:00,8.99,9.0,8.98,8.99,185554.76360180567,3.4375,3.4413,3.4337,3.4375,185554.7636
2010-08-11 14:25:00,8.99,9.0,8.99,8.99,127346.16298408172,3.4375,3.4413,3.4375,3.4375,127346.163
2010-08-11 14:30:00,8.99,8.99,8.97,8.98,188168.21097647896,3.4375,3.4375,3.4299,3.4337,188168.211
2010-08-11 14:35:00,8.97,8.98,8.96,8.96,123782.3711095272,3.4299,3.4337,3.426,3.426,123782.3711
2010-08-11 14:40:00,8.96,8.96,8.94,8.95,237586.12497030167,3.426,3.426,3.4184,3.4222,237586.125
2010-08-11 14:45:00,8.95,8.96,8.94,8.96,193632.6918507959,3.4222,3.426,3.4184,3.426,193632.6919
2010-08-11 14:50:00,8.96,8.97,8.94,8.95,259444.0484675695,3.426,3.4299,3.4184,3.4222,259444.0485
2010-08-11 14:55:00,8.95,8.96,8.94,8.96,113328.58161083392,3.4222,3.426,3.4184,3.426,113328.5816
2010-08-11 15:00:00,8.96,8.97,8.95,8.96,243050.6058446187,3.426,3.4299,3.4222,3.426,243050.6058
2010-08-11 15:05:00,8.96,8.97,8.96,8.97,125445.47398431932,3.426,3.4299,3.426,3.4299,125445.474
2010-08-11 15:10:00,8.97,8.97,8.97,8.97,79116.17961511048,3.4299,3.4299,3.4299,3.4299,79116.1796
2010-08-11 15:15:00,8.97,8.98,8.96,8.96,522451.8888096935,3.4299,3.4337,3.426,3.426,522451.8888
2010-08-11 15:20:00,8.96,8.97,8.96,8.97,315751.960085531,3.426,3.4299,3.426,3.4299,315751.9601
2010-08-11 15:25:00,8.97,8.97,8.96,8.96,237823.71109527204,3.4299,3.4299,3.426,3.426,237823.7111
2010-08-11 15:30:00,8.96,8.99,8.96,8.99,284153.0054644809,3.426,3.4375,3.426,3.4375,284153.0055
2010-08-11 15:35:00,8.99,8.99,8.97,8.97,516037.06343549537,3.4375,3.4375,3.4299,3.4299,516037.0634
2010-08-11 15:40:00,8.98,8.98,8.95,8.95,808980.7555238775,3.4337,3.4337,3.4222,3.4222,808980.7555
2010-08-11 15:45:00,8.95,8.97,8.95,8.96,630553.5756711808,3.4222,3.4299,3.4222,3.426,630553.5757
2010-08-11 15:50:00,8.96,8.96,8.93,8.94,720598.7170349251,3.426,3.426,3.4146,3.4184,720598.717
2010-08-11 15:55:00,8.94,8.97,8.94,8.94,1339985.7448325015,3.4184,3.4299,3.4184,3.4184,1339985.7448
2010-08-12 09:30:00,9.01,9.09,8.99,9.02,1745545.2601568068,3.4452,3.4758,3.4375,3.449,1745545.2602
2010-08-12 09:35:00,9.02,9.06,9.01,9.04,691138.0375386077,3.449,3.4643,3.4452,3.4566,691138.0375
2010-08-12 09:40:00,9.04,9.07,9.02,9.06,918270.3730102164,3.4566,3.4681,3.449,3.4643,918270.373
2010-08-12 09:45:00,9.06,9.07,9.01,9.03,889047.2796388691,3.4643,3.4681,3.4452,3.4528,889047.2796
2010-08-12 09:50:00,9.03,9.04,8.98,9.0,1267046.8044666192,3.4528,3.4566,3.4337,3.4413,1267046.8045
2010-08-12 09:55:00,9.0,9.04,8.99,9.01,379662.6277025422,3.4413,3.4566,3.4375,3.4452,379662.6277
2010-08-12 10:00:00,9.01,9.05,9.01,9.05,1302447.1370871942,3.4452,3.4605,3.4452,3.4605,1302447.1371
2010-08-12 10:05:00,9.05,9.08,9.04,9.08,471846.04419101926,3.4605,3.4719,3.4566,3.4719,471846.0442
2010-08-12 10:10:00,9.08,9.1,9.07,9.08,842480.39914469,3.4719,3.4796,3.4681,3.4719,842480.3991
2010-08-12 10:15:00,9.08,9.1,9.08,9.1,728201.4730339749,3.4719,3.4796,3.4719,3.4796,728201.473
2010-08-12 10:20:00,9.1,9.12,9.09,9.11,321216.44095984794,3.4796,3.4872,3.4758,3.4834,321216.441
2010-08-12 10:25:00,9.11,9.11,9.07,9.07,484675.6949394156,3.4834,3.4834,3.4681,3.4681,484675.6949
2010-08-12 10:30:00,9.07,9.13,9.07,9.1,806129.7220242338,3.4681,3.491,3.4681,3.4796,806129.722
2010-08-12 10:35:00,9.1,9.15,9.1,9.14,587788.0731765265,3.4796,3.4987,3.4796,3.4949,587788.0732
2010-08-12 10:40:00,9.14,9.16,9.13,9.16,878355.9040152056,3.4949,3.5025,3.491,3.5025,878355.904
2010-08-12 10:45:00,9.16,9.18,9.14,9.15,529817.0586837729,3.5025,3.5102,3.4949,3.4987,529817.0587
2010-08-12 10:50:00,9.14,9.16,9.13,9.16,453076.7403183654,3.4949,3.5025,3.491,3.5025,453076.7403
2010-08-12 10:55:00,9.16,9.18,9.15,9.15,658588.7384176764,3.5025,3.5102,3.4987,3.4987,658588.7384
2010-08-12 11:00:00,9.15,9.17,9.15,9.15,425991.92207175103,3.4987,3.5063,3.4987,3.4987,425991.9221
2010-08-12 11:05:00,9.15,9.15,9.13,9.15,549536.7070563079,3.4987,3.4987,3.491,3.4987,549536.7071
2010-08-12 11:10:00,9.15,9.15,9.13,9.14,537894.9869327631,3.4987,3.4987,3.491,3.4949,537894.9869
2010-08-12 11:15:00,9.14,9.15,9.13,9.13,405321.9291993348,3.4949,3.4987,3.491,3.491,405321.9292
2010-08-12 11:20:00,9.13,9.18,9.13,9.16,863863.1503920171,3.491,3.5102,3.491,3.5025,863863.1504
2010-08-12 11:25:00,9.16,9.2,9.16,9.2,312900.9265858874,3.5025,3.5178,3.5025,3.5178,312900.9266
2010-08-12 11:30:00,9.2,9.2,9.17,9.18,283677.83321454027,3.5178,3.5178,3.5063,3.5102,283677.8332
2010-08-12 11:35:00,9.18,9.18,9.15,9.15,220955.0962223806,3.5102,3.5102,3.4987,3.4987,220955.0962
2010-08-12 11:40:00,9.15,9.15,9.13,9.15,643620.8125445474,3.4987,3.4987,3.491,3.4987,643620.8125
2010-08-12 11:45:00,9.15,9.15,9.13,9.13,461629.8408172963,3.4987,3.4987,3.491,3.491,461629.8408
2010-08-12 11:50:00,9.14,9.15,9.13,9.14,213114.75409836063,3.4949,3.4987,3.491,3.4949,213114.7541
2010-08-12 11:55:00,9.14,9.14,9.1,9.1,606557.3770491803,3.4949,3.4949,3.4796,3.4796,606557.377
2010-08-12 12:00:00,9.1,9.11,9.08,9.08,535281.5395580898,3.4796,3.4834,3.4719,3.4719,535281.5396
2010-08-12 12:05:00,9.08,9.09,9.07,9.08,511760.51318603,3.4719,3.4758,3.4681,3.4719,511760.5132
2010-08-12 12:10:00,9.08,9.08,9.06,9.07,143977.19173200286,3.4719,3.4719,3.4643,3.4681,143977.1917
2010-08-12 12:15:00,9.07,9.1,9.07,9.08,270373.0102162034,3.4681,3.4796,3.4681,3.4719,270373.0102
2010-08-12 12:20:00,9.08,9.09,9.07,9.07,263245.42646709434,3.4719,3.4758,3.4681,3.4681,263245.4265
2010-08-12 12:25:00,9.07,9.07,9.06,9.07,243763.3642195296,3.4681,3.4681,3.4643,3.4681,243763.3642
2010-08-12 12:30:00,9.07,9.09,9.07,9.09,123544.7849845569,3.4681,3.4758,3.4681,3.4758,123544.785
2010-08-12 12:35:00,9.08,9.09,9.07,9.09,76502.73224043717,3.4719,3.4758,3.4681,3.4758,76502.7322
2010-08-12 12:40:00,9.09,9.1,9.08,9.1,151342.3616060822,3.4758,3.4796,3.4719,3.4796,151342.3616
2010-08-12 12:45:00,9.1,9.11,9.09,9.1,284390.5915894512,3.4796,3.4834,3.4758,3.4796,284390.5916
2010-08-12 12:50:00,9.1,9.12,9.1,9.12,360893.3238298884,3.4796,3.4872,3.4796,3.4872,360893.3238
2010-08-12 12:55:00,9.12,9.12,9.11,9.11,128534.09360893324,3.4872,3.4872,3.4834,3.4834,128534.0936
2010-08-12 13:00:00,9.11,9.13,9.11,9.11,144452.36398194346,3.4834,3.491,3.4834,3.4834,144452.364
2010-08-12 13:05:00,9.11,9.12,9.09,9.09,254692.32596816347,3.4834,3.4872,3.4758,3.4758,254692.326
2010-08-12 13:10:00,9.09,9.11,9.08,9.1,176526.4908529342,3.4758,3.4834,3.4719,3.4796,176526.4909
2010-08-12 13:15:00,9.1,9.1,9.1,9.1,77690.66286528867,3.4796,3.4796,3.4796,3.4796,77690.6629
2010-08-12 13:20:00,9.1,9.12,9.09,9.1,397719.1732002851,3.4796,3.4872,3.4758,3.4796,397719.1732
2010-08-12 13:25:00,9.1,9.1,9.08,9.09,203136.136849608,3.4796,3.4796,3.4719,3.4758,203136.1368
2010-08-12 13:30:00,9.09,9.1,9.08,9.08,272986.4575908767,3.4758,3.4796,3.4719,3.4719,272986.4576
2010-08-12 13:35:00,9.08,9.09,9.08,9.08,166785.45972915183,3.4719,3.4758,3.4719,3.4719,166785.4597
2010-08-12 13:40:00,9.08,9.08,9.06,9.06,353528.153955809,3.4719,3.4719,3.4643,3.4643,353528.154
2010-08-12 13:45:00,9.06,9.06,9.04,9.05,341886.4338322642,3.4643,3.4643,3.4566,3.4605,341886.4338
2010-08-12 13:50:00,9.04,9.05,9.03,9.03,288667.14183891664,3.4566,3.4605,3.4528,3.4528,288667.1418
2010-08-12 13:55:00,9.03,9.04,9.03,9.04,92183.41648847709,3.4528,3.4566,3.4528,3.4566,92183.4165
2010-08-12 14:00:00,9.04,9.06,9.03,9.05,516274.64956046565,3.4566,3.4643,3.4528,3.4605,516274.6496
2010-08-12 14:05:00,9.05,9.07,9.05,9.06,371109.5272036113,3.4605,3.4681,3.4605,3.4643,371109.5272
2010-08-12 14:10:00,9.07,9.07,9.06,9.06,99311.00023758612,3.4681,3.4681,3.4643,3.4643,99311.0002
2010-08-12 14:15:00,9.06,9.07,9.06,9.07,199097.17272511285,3.4643,3.4681,3.4643,3.4681,199097.1727
2010-08-12 14:20:00,9.07,9.07,9.05,9.05,195058.2086006177,3.4681,3.4681,3.4605,3.4605,195058.2086
2010-08-12 14:25:00,9.05,9.07,9.05,9.06,220242.33784746967,3.4605,3.4681,3.4605,3.4643,220242.3378
2010-08-12 14:30:00,9.06,9.06,9.04,9.05,188643.3832264196,3.4643,3.4643,3.4566,3.4605,188643.3832
2010-08-12 14:35:00,9.05,9.05,9.01,9.04,398907.1038251366,3.4605,3.4605,3.4452,3.4566,398907.1038
2010-08-12 14:40:00,9.04,9.05,9.03,9.04,174150.62960323118,3.4566,3.4605,3.4528,3.4566,174150.6296
2010-08-12 14:45:00,9.05,9.05,9.03,9.04,184842.00522689475,3.4605,3.4605,3.4528,3.4566,184842.0052
2010-08-12 14:50:00,9.04,9.07,9.04,9.07,291043.0030886196,3.4566,3.4681,3.4566,3.4681,291043.0031
2010-08-12 14:55:00,9.07,9.07,9.06,9.07,204799.2397244001,3.4681,3.4681,3.4643,3.4681,204799.2397
2010-08-12 15:00:00,9.07,9.09,9.06,9.08,282489.9025896888,3.4681,3.4758,3.4643,3.4719,282489.9026
2010-08-12 15:05:00,9.08,9.09,9.07,9.09,353528.153955809,3.4719,3.4758,3.4681,3.4758,353528.154
2010-08-12 15:10:00,9.09,9.11,9.09,9.09,356854.3597053932,3.4758,3.4834,3.4758,3.4758,356854.3597
2010-08-12 15:15:00,9.1,9.1,9.07,9.07,408885.7210738893,3.4796,3.4796,3.4681,3.4681,408885.7211
2010-08-12 15:20:00,9.07,9.08,9.07,9.07,226181.99097172727,3.4681,3.4719,3.4681,3.4681,226181.991
2010-08-12 15:25:00,9.08,9.08,9.07,9.08,366595.3908291756,3.4719,3.4719,3.4681,3.4719,366595.3908
2010-08-12 15:30:00,9.08,9.12,9.08,9.11,748158.7075314802,3.4719,3.4872,3.4719,3.4834,748158.7075
2010-08-12 15:35:00,9.11,9.11,9.09,9.09,464243.2881919696,3.4834,3.4834,3.4758,3.4758,464243.2882
2010-08-12 15:40:00,9.09,9.09,9.05,9.07,832739.3680209076,3.4758,3.4758,3.4605,3.4681,832739.368
2010-08-12 15:45:00,9.07,9.08,9.06,9.08,609170.8244238537,3.4681,3.4719,3.4643,3.4719,609170.8244
2010-08-12 15:50:00,9.07,9.09,9.07,9.07,589213.5899263483,3.4681,3.4758,3.4681,3.4681,589213.5899
2010-08-12 15:55:00,9.08,9.1,9.07,9.08,2492278.450938465,3.4719,3.4796,3.4681,3.4719,2492278.4509
2010-08-13 09:30:00,9.01,9.08,8.98,9.08,858636.2556426704,3.4452,3.4719,3.4337,3.4719,858636.2556
2010-08-13 09:35:00,9.08,9.08,9.02,9.03,419577.0966975529,3.4719,3.4719,3.449,3.4528,419577.0967
2010-08-13 09:40:00,9.03,9.04,8.97,8.99,582798.7645521502,3.4528,3.4566,3.4299,3.4375,582798.7646
2010-08-13 09:45:00,8.99,9.02,8.99,9.02,379187.4554526016,3.4375,3.449,3.4375,3.449,379187.4555
2010-08-13 09:50:00,9.01,9.03,8.99,9.02,488001.9006889998,3.4452,3.4528,3.4375,3.449,488001.9007
2010-08-13 09:55:00,9.02,9.06,9.02,9.05,541458.7788073177,3.449,3.4643,3.449,3.4605,541458.7788
2010-08-13 10:00:00,9.05,9.05,9.03,9.05,878118.3178902352,3.4605,3.4605,3.4528,3.4605,878118.3179
2010-08-13 10:05:00,9.05,9.07,9.05,9.06,543597.0539320504,3.4605,3.4681,3.4605,3.4643,543597.0539
2010-08-13 10:10:00,9.06,9.09,9.03,9.09,709194.5830363507,3.4643,3.4758,3.4528,3.4758,709194.583
2010-08-13 10:15:00,9.08,9.1,9.06,9.06,463530.5298170587,3.4719,3.4796,3.4643,3.4643,463530.5298
2010-08-13 10:20:00,9.06,9.07,9.04,9.05,332382.9888334521,3.4643,3.4681,3.4566,3.4605,332382.9888
2010-08-13 10:25:00,9.05,9.06,9.03,9.06,191019.2444761226,3.4605,3.4643,3.4528,3.4643,191019.2445
2010-08-13 10:30:00,9.05,9.07,9.03,9.05,403421.2401995724,3.4605,3.4681,3.4528,3.4605,403421.2402
2010-08-13 10:35:00,9.05,9.06,9.05,9.06,122594.4404846757,3.4605,3.4643,3.4605,3.4643,122594.4405
2010-08-13 10:40:00,9.06,9.07,9.05,9.06,408172.9626989784,3.4643,3.4681,3.4605,3.4643,408172.9627
2010-08-13 10:45:00,9.06,9.06,9.03,9.04,788548.3487764315,3.4643,3.4643,3.4528,3.4566,788548.3488
2010-08-13 10:50:00,9.04,9.05,9.02,9.02,217391.30434782608,3.4566,3.4605,3.449,3.449,217391.3043
2010-08-13 10:55:00,9.02,9.05,9.02,9.03,254454.73984319315,3.449,3.4605,3.449,3.4528,254454.7398
2010-08-13 11:00:00,9.03,9.04,9.02,9.02,197434.06985032075,3.4528,3.4566,3.449,3.449,197434.0699
2010-08-13 11:05:00,9.02,9.04,9.02,9.03,200997.86172487529,3.449,3.4566,3.449,3.4528,200997.8617
2010-08-13 11:10:00,9.03,9.03,9.02,9.03,276550.2494654312,3.4528,3.4528,3.449,3.4528,276550.2495
2010-08-13 11:15:00,9.03,9.05,9.03,9.04,307674.0318365408,3.4528,3.4605,3.4528,3.4566,307674.0318
2010-08-13 11:20:00,9.04,9.05,9.02,9.04,272986.4575908767,3.4566,3.4605,3.449,3.4566,272986.4576
2010-08-13 11:25:00,9.04,9.05,9.02,9.03,144452.36398194346,3.4566,3.4605,3.449,3.4528,144452.364
2010-08-13 11:30:00,9.04,9.04,9.02,9.03,222855.78522214305,3.4566,3.4566,3.449,3.4528,222855.7852
2010-08-13 11:35:00,9.03,9.03,9.02,9.02,413875.02969826566,3.4528,3.4528,3.449,3.449,413875.0297
2010-08-13 11:40:00,9.02,9.03,9.02,9.03,667379.4250415775,3.449,3.4528,3.449,3.4528,667379.425
2010-08-13 11:45:00,9.03,9.03,9.01,9.02,251603.7063435496,3.4528,3.4528,3.4452,3.449,251603.7063
2010-08-13 11:50:00,9.02,9.02,9.01,9.02,107151.34236160608,3.449,3.449,3.4452,3.449,107151.3424
2010-08-13 11:55:00,9.02,9.03,9.02,9.02,266096.45996673795,3.449,3.4528,3.449,3.449,266096.46
2010-08-13 12:00:00,9.02,9.02,9.02,9.02,41339.985744832506,3.449,3.449,3.449,3.449,41339.9857
2010-08-13 12:05:00,9.02,9.03,9.02,9.03,133285.81610833926,3.449,3.4528,3.449,3.4528,133285.8161
2010-08-13 12:10:00,9.03,9.04,9.02,9.03,328344.024708957,3.4528,3.4566,3.449,3.4528,328344.0247
2010-08-13 12:15:00,9.03,9.03,9.01,9.02,190781.6583511523,3.4528,3.4528,3.4452,3.449,190781.6584
2010-08-13 12:20:00,9.02,9.04,9.02,9.03,150629.6032311713,3.449,3.4566,3.449,3.4528,150629.6032
2010-08-13 12:25:00,9.03,9.04,9.02,9.04,67474.45949156569,3.4528,3.4566,3.449,3.4566,67474.4595
2010-08-13 12:30:00,9.04,9.04,9.02,9.02,150867.1893561416,3.4566,3.4566,3.449,3.449,150867.1894
2010-08-13 12:35:00,9.02,9.03,9.02,9.02,205987.1703492516,3.449,3.4528,3.449,3.449,205987.1703
2010-08-13 12:40:00,9.02,9.03,9.02,9.03,155856.49798051795,3.449,3.4528,3.449,3.4528,155856.498
2010-08-13 12:45:00,9.03,9.04,9.02,9.04,265858.87384176766,3.4528,3.4566,3.449,3.4566,265858.8738
2010-08-13 12:50:00,9.04,9.05,9.04,9.05,169636.49322879544,3.4566,3.4605,3.4566,3.4605,169636.4932
2010-08-13 12:55:00,9.05,9.06,9.05,9.06,168448.56260394392,3.4605,3.4643,3.4605,3.4643,168448.5626
2010-08-13 13:00:00,9.06,9.06,9.04,9.05,226894.74934663816,3.4643,3.4643,3.4566,3.4605,226894.7493
2010-08-13 13:05:00,9.05,9.05,9.04,9.04,141126.15823235924,3.4605,3.4605,3.4566,3.4566,141126.1582
2010-08-13 13:10:00,9.04,9.05,9.04,9.05,112615.82323592305,3.4566,3.4605,3.4566,3.4605,112615.8232
2010-08-13 13:15:00,9.05,9.05,9.03,9.05,237348.53884533144,3.4605,3.4605,3.4528,3.4605,237348.5388
2010-08-13 13:20:00,9.05,9.05,9.03,9.03,146828.22523164647,3.4605,3.4605,3.4528,3.4528,146828.2252
2010-08-13 13:25:00,9.04,9.05,9.03,9.05,113803.75386077454,3.4566,3.4605,3.4528,3.4605,113803.7539
2010-08-13 13:30:00,9.05,9.05,9.04,9.05,78878.59349014018,3.4605,3.4605,3.4566,3.4605,78878.5935
2010-08-13 13:35:00,9.05,9.07,9.03,9.07,205511.998099311,3.4605,3.4681,3.4528,3.4681,205511.9981
2010-08-13 13:40:00,9.07,9.07,9.06,9.06,121881.6821097648,3.4681,3.4681,3.4643,3.4643,121881.6821
2010-08-13 13:45:00,9.06,9.07,9.05,9.05,141838.91660727013,3.4643,3.4681,3.4605,3.4605,141838.9166
2010-08-13 13:50:00,9.05,9.07,9.05,9.06,110952.72036113092,3.4605,3.4681,3.4605,3.4643,110952.7204
2010-08-13 13:55:00,9.06,9.06,9.05,9.05,266334.04609170824,3.4643,3.4643,3.4605,3.4605,266334.0461
2010-08-13 14:00:00,9.05,9.07,9.05,9.06,217391.30434782608,3.4605,3.4681,3.4605,3.4643,217391.3043
2010-08-13 14:05:00,9.06,9.07,9.06,9.06,152530.29223093373,3.4643,3.4681,3.4643,3.4643,152530.2922
2010-08-13 14:10:00,9.07,9.07,9.06,9.07,264670.9432169161,3.4681,3.4681,3.4643,3.4681,264670.9432
2010-08-13 14:15:00,9.07,9.08,9.07,9.08,338085.0558327394,3.4681,3.4719,3.4681,3.4719,338085.0558
2010-08-13 14:20:00,9.08,9.09,9.07,9.08,466381.5633167023,3.4719,3.4758,3.4681,3.4719,466381.5633
2010-08-13 14:25:00,9.08,9.11,9.08,9.11,527203.6113090996,3.4719,3.4834,3.4719,3.4834,527203.6113
2010-08-13 14:30:00,9.1,9.14,9.1,9.12,876930.3872653837,3.4796,3.4949,3.4796,3.4872,876930.3873
2010-08-13 14:35:00,9.11,9.13,9.1,9.1,864100.7365169874,3.4834,3.491,3.4796,3.4796,864100.7365
2010-08-13 14:40:00,9.1,9.13,9.1,9.13,435732.95319553337,3.4796,3.491,3.4796,3.491,435732.9532
2010-08-13 14:45:00,9.13,9.13,9.11,9.11,303872.6538370159,3.491,3.491,3.4834,3.4834,303872.6538
2010-08-13 14:50:00,9.11,9.14,9.11,9.11,565217.3913043479,3.4834,3.4949,3.4834,3.4834,565217.3913
2010-08-13 14:55:00,9.12,9.13,9.1,9.12,299120.9313376099,3.4872,3.491,3.4796,3.4872,299120.9313
2010-08-13 15:00:00,9.12,9.13,9.12,9.13,258018.53171774768,3.4872,3.491,3.4872,3.491,258018.5317
2010-08-13 15:05:00,9.13,9.14,9.12,9.13,223568.543597054,3.491,3.4949,3.4872,3.491,223568.5436
2010-08-13 15:10:00,9.13,9.14,9.1,9.1,436683.29769541457,3.491,3.4949,3.4796,3.4796,436683.2977
2010-08-13 15:15:00,9.1,9.11,9.1,9.1,238298.88334521264,3.4796,3.4834,3.4796,3.4796,238298.8833
2010-08-13 15:20:00,9.1,9.1,9.09,9.09,172725.11285340937,3.4796,3.4796,3.4758,3.4758,172725.1129
2010-08-13 15:25:00,9.09,9.09,9.08,9.08,301259.2064623426,3.4758,3.4758,3.4719,3.4719,301259.2065
2010-08-13 15:30:00,9.08,9.08,9.06,9.08,409360.8933238299,3.4719,3.4719,3.4643,3.4719,409360.8933
2010-08-13 15:35:00,9.08,9.09,9.07,9.09,985269.6602518412,3.4719,3.4758,3.4681,3.4758,985269.6603
2010-08-13 15:40:00,9.09,9.09,9.07,9.07,401520.55119980994,3.4758,3.4758,3.4681,3.4681,401520.5512
2010-08-13 15:45:00,9.07,9.07,9.05,9.06,789736.279401283,3.4681,3.4681,3.4605,3.4643,789736.2794
2010-08-13 15:50:00,9.06,9.07,9.05,9.07,615823.2359230221,3.4643,3.4681,3.4605,3.4681,615823.2359
2010-08-13 15:55:00,9.07,9.07,9.05,9.05,1045141.3637443574,3.4681,3.4681,3.4605,3.4605,1045141.3637
2010-08-16 09:30:00,9.03,9.18,9.01,9.12,1209075.7899738655,3.4528,3.5102,3.4452,3.4872,1209075.79
2010-08-16 09:35:00,9.11,9.17,9.1,9.16,833452.1263958185,3.4834,3.5063,3.4796,3.5025,833452.1264
2010-08-16 09:40:00,9.16,9.23,9.16,9.23,2059634.1173675456,3.5025,3.5293,3.5025,3.5293,2059634.1174
2010-08-16 09:45:00,9.23,9.26,9.22,9.22,1134948.9189831314,3.5293,3.5408,3.5255,3.5255,1134948.919
2010-08-16 09:50:00,9.22,9.27,9.21,9.26,1824423.853646947,3.5255,3.5446,3.5216,3.5408,1824423.8536
2010-08-16 09:55:00,9.26,9.31,9.24,9.3,1497030.1734378713,3.5408,3.5599,3.5331,3.5561,1497030.1734
2010-08-16 10:00:00,9.3,9.33,9.27,9.32,1195770.9669755287,3.5561,3.5675,3.5446,3.5637,1195770.967
2010-08-16 10:05:00,9.31,9.35,9.31,9.33,1181990.971727251,3.5599,3.5752,3.5599,3.5675,1181990.9717
2010-08-16 10:10:00,9.33,9.39,9.33,9.38,1675219.7671655975,3.5675,3.5905,3.5675,3.5866,1675219.7672
2010-08-16 10:15:00,9.37,9.42,9.36,9.4,1466381.5633167024,3.5828,3.6019,3.579,3.5943,1466381.5633
2010-08-16 10:20:00,9.4,9.4,9.32,9.34,641482.5374198147,3.5943,3.5943,3.5637,3.5713,641482.5374
2010-08-16 10:25:00,9.34,9.39,9.34,9.38,890947.9686386315,3.5713,3.5905,3.5713,3.5866,890947.9686
2010-08-16 10:30:00,9.38,9.42,9.38,9.42,978854.8348776432,3.5866,3.6019,3.5866,3.6019,978854.8349
2010-08-16 10:35:00,9.42,9.44,9.42,9.43,1105725.8256117844,3.6019,3.6096,3.6019,3.6058,1105725.8256
2010-08-16 10:40:00,9.43,9.47,9.42,9.47,1278213.3523402233,3.6058,3.6211,3.6019,3.6211,1278213.3523
2010-08-16 10:45:00,9.47,9.47,9.43,9.43,1405321.9291993347,3.6211,3.6211,3.6058,3.6058,1405321.9292
2010-08-16 10:50:00,9.43,9.44,9.37,9.39,1112853.4093608933,3.6058,3.6096,3.5828,3.5905,1112853.4094
2010-08-16 10:55:00,9.39,9.39,9.37,9.37,707293.8940365883,3.5905,3.5905,3.5828,3.5828,707293.894
2010-08-16 11:00:00,9.37,9.39,9.35,9.37,658588.7384176764,3.5828,3.5905,3.5752,3.5828,658588.7384
2010-08-16 11:05:00,9.37,9.37,9.31,9.32,892848.6576383939,3.5828,3.5828,3.5599,3.5637,892848.6576
2010-08-16 11:10:00,9.32,9.35,9.32,9.35,838441.4350201949,3.5637,3.5752,3.5637,3.5752,838441.435
2010-08-16 11:15:00,9.35,9.37,9.35,9.37,1192207.175100974,3.5752,3.5828,3.5752,3.5828,1192207.1751
2010-08-16 11:20:00,9.37,9.37,9.36,9.37,1066286.528866714,3.5828,3.5828,3.579,3.5828,1066286.5289
2010-08-16 11:25:00,9.37,9.37,9.34,9.34,566642.9080541696,3.5828,3.5828,3.5713,3.5713,566642.9081
2010-08-16 11:30:00,9.35,9.36,9.34,9.34,219529.5794725588,3.5752,3.579,3.5713,3.5713,219529.5795
2010-08-16 11:35:00,9.34,9.35,9.33,9.35,818009.0282727489,3.5713,3.5752,3.5675,3.5752,818009.0283
2010-08-16 11:40:00,9.34,9.35,9.34,9.34,645283.9154193396,3.5713,3.5752,3.5713,3.5713,645283.9154
2010-08-16 11:45:00,9.34,9.36,9.34,9.36,466381.5633167023,3.5713,3.579,3.5713,3.579,466381.5633
2010-08-16 11:50:00,9.36,9.37,9.36,9.36,459729.1518175339,3.579,3.5828,3.579,3.579,459729.1518
2010-08-16 11:55:00,9.36,9.37,9.35,9.36,345687.81183178903,3.579,3.5828,3.5752,3.579,345687.8118
2010-08-16 12:00:00,9.36,9.38,9.35,9.38,245188.8809693514,3.579,3.5866,3.5752,3.5866,245188.881
2010-08-16 12:05:00,9.38,9.4,9.38,9.39,640532.1929199335,3.5866,3.5943,3.5866,3.5905,640532.1929
2010-08-16 12:10:00,9.4,9.41,9.37,9.37,5227845.09384652,3.5943,3.5981,3.5828,3.5828,5227845.0938
2010-08-16 12:15:00,9.37,9.37,9.36,9.36,434545.0225706819,3.5828,3.5828,3.579,3.579,434545.0226
2010-08-16 12:20:00,9.36,9.37,9.35,9.37,254929.91209313367,3.579,3.5828,3.5752,3.5828,254929.9121
2010-08-16 12:25:00,9.37,9.38,9.36,9.37,286528.8667141839,3.5828,3.5866,3.579,3.5828,286528.8667
2010-08-16 12:30:00,9.38,9.38,9.34,9.35,456640.5321929199,3.5866,3.5866,3.5713,3.5752,456640.5322
2010-08-16 12:35:00,9.35,9.37,9.34,9.34,354953.6707056308,3.5752,3.5828,3.5713,3.5713,354953.6707
2010-08-16 12:40:00,9.34,9.34,9.32,9.32,267046.8044666192,3.5713,3.5713,3.5637,3.5637,267046.8045
2010-08-16 12:45:00,9.32,9.32,9.3,9.3,1006652.4114991684,3.5637,3.5637,3.5561,3.5561,1006652.4115
2010-08-16 12:50:00,9.3,9.3,9.27,9.27,1264433.3570919458,3.5561,3.5561,3.5446,3.5446,1264433.3571
2010-08-16 12:55:00,9.27,9.31,9.27,9.31,499643.6208125445,3.5446,3.5599,3.5446,3.5599,499643.6208
2010-08-16 13:00:00,9.31,9.31,9.27,9.27,335946.78070800664,3.5599,3.5599,3.5446,3.5446,335946.7807
2010-08-16 13:05:00,9.27,9.31,9.27,9.3,238774.05559515324,3.5446,3.5599,3.5446,3.5561,238774.0556
2010-08-16 13:10:00,9.3,9.31,9.29,9.31,162508.90947968638,3.5561,3.5599,3.5522,3.5599,162508.9095
2010-08-16 13:15:00,9.31,9.32,9.29,9.3,214540.27084818247,3.5599,3.5637,3.5522,3.5561,214540.2708
2010-08-16 13:20:00,9.3,9.31,9.29,9.31,291518.17533856025,3.5561,3.5599,3.5522,3.5599,291518.1753
2010-08-16 13:25:00,9.31,9.32,9.3,9.31,220955.0962223806,3.5599,3.5637,3.5561,3.5599,220955.0962
2010-08-16 13:30:00,9.32,9.33,9.31,9.32,269422.6657163222,3.5637,3.5675,3.5599,3.5637,269422.6657
2010-08-16 13:35:00,9.33,9.33,9.31,9.31,229745.78284628177,3.5675,3.5675,3.5599,3.5599,229745.7828
2010-08-16 13:40:00,9.31,9.33,9.31,9.32,287954.3834640057,3.5599,3.5675,3.5599,3.5637,287954.3835
2010-08-16 13:45:00,9.32,9.32,9.31,9.32,252078.8785934901,3.5637,3.5637,3.5599,3.5637,252078.8786
2010-08-16 13:50:00,9.32,9.32,9.29,9.29,284865.76383939176,3.5637,3.5637,3.5522,3.5522,284865.7638
2010-08-16 13:55:00,9.29,9.31,9.29,9.31,328344.024708957,3.5522,3.5599,3.5522,3.5599,328344.0247
2010-08-16 14:00:00,9.31,9.32,9.31,9.32,1251603.7063435495,3.5599,3.5637,3.5599,3.5637,1251603.7063
2010-08-16 14:05:00,9.33,9.33,9.3,9.31,316939.89071038255,3.5675,3.5675,3.5561,3.5599,316939.8907
2010-08-16 14:10:00,9.31,9.31,9.29,9.29,213589.9263483013,3.5599,3.5599,3.5522,3.5522,213589.9263
2010-08-16 14:15:00,9.29,9.3,9.28,9.29,149916.8448562604,3.5522,3.5561,3.5484,3.5522,149916.8449
2010-08-16 14:20:00,9.29,9.29,9.27,9.27,212164.40959847943,3.5522,3.5522,3.5446,3.5446,212164.4096
2010-08-16 14:25:00,9.27,9.28,9.27,9.27,154668.56735566643,3.5446,3.5484,3.5446,3.5446,154668.5674
2010-08-16 14:30:00,9.27,9.29,9.26,9.26,319315.7519600856,3.5446,3.5522,3.5408,3.5408,319315.752
2010-08-16 14:35:00,9.26,9.27,9.26,9.26,330244.7137087194,3.5408,3.5446,3.5408,3.5408,330244.7137
2010-08-16 14:40:00,9.26,9.27,9.23,9.24,488952.245188881,3.5408,3.5446,3.5293,3.5331,488952.2452
2010-08-16 14:45:00,9.24,9.26,9.24,9.26,282014.73033974814,3.5331,3.5408,3.5331,3.5408,282014.7303
2010-08-16 14:50:00,9.25,9.26,9.21,9.23,913993.8227607508,3.5369,3.5408,3.5216,3.5293,913993.8228
2010-08-16 14:55:00,9.23,9.23,9.22,9.22,659301.4967925873,3.5293,3.5293,3.5255,3.5255,659301.4968
2010-08-16 15:00:00,9.22,9.24,9.22,9.23,654549.7742931813,3.5255,3.5331,3.5255,3.5293,654549.7743
2010-08-16 15:05:00,9.23,9.24,9.22,9.24,576621.5253029224,3.5293,3.5331,3.5255,3.5331,576621.5253
2010-08-16 15:10:00,9.23,9.23,9.22,9.23,526253.2668092183,3.5293,3.5293,3.5255,3.5293,526253.2668
2010-08-16 15:15:00,9.23,9.25,9.22,9.25,783083.8679021145,3.5293,3.5369,3.5255,3.5369,783083.8679
2010-08-16 15:20:00,9.25,9.25,9.23,9.24,404133.99857448327,3.5369,3.5369,3.5293,3.5331,404133.9986
2010-08-16 15:25:00,9.24,9.26,9.23,9.25,625801.8531717748,3.5331,3.5408,3.5293,3.5369,625801.8532
2010-08-16 15:30:00,9.26,9.27,9.25,9.27,2034212.401995724,3.5408,3.5446,3.5369,3.5446,2034212.402
2010-08-16 15:35:00,9.27,9.29,9.26,9.28,681397.0064148254,3.5446,3.5522,3.5408,3.5484,681397.0064
2010-08-16 15:40:00,9.28,9.3,9.28,9.3,666191.494416726,3.5484,3.5561,3.5484,3.5561,666191.4944
2010-08-16 15:45:00,9.3,9.31,9.27,9.27,741268.7099073414,3.5561,3.5599,3.5446,3.5446,741268.7099
2010-08-16 15:50:00,9.27,9.29,9.26,9.29,1011404.1339985745,3.5446,3.5522,3.5408,3.5522,1011404.134
2010-08-16 15:55:00,9.29,9.3,9.28,9.29,2268472.321216441,3.5522,3.5561,3.5484,3.5522,2268472.3212
2010-08-17 09:30:00,9.3,9.39,9.29,9.36,906391.0667617013,3.5561,3.5905,3.5522,3.579,906391.0668
2010-08-17 09:35:00,9.36,9.37,9.34,9.37,835590.4015205512,3.579,3.5828,3.5713,3.5828,835590.4015
2010-08-17 09:40:00,9.37,9.37,9.32,9.33,837015.918270373,3.5828,3.5828,3.5637,3.5675,837015.9183
2010-08-17 09:45:00,9.33,9.35,9.32,9.35,695177.0016631029,3.5675,3.5752,3.5637,3.5752,695177.0017
2010-08-17 09:50:00,9.35,9.35,9.34,9.35,744594.9156569256,3.5752,3.5752,3.5713,3.5752,744594.9157
2010-08-17 09:55:00,9.35,9.35,9.34,9.35,1004751.722499406,3.5752,3.5752,3.5713,3.5752,1004751.7225
2010-08-17 10:00:00,9.35,9.37,9.34,9.37,769303.8726538371,3.5752,3.5828,3.5713,3.5828,769303.8727
2010-08-17 10:05:00,9.37,9.39,9.37,9.38,453789.4986932763,3.5828,3.5905,3.5828,3.5866,453789.4987
2010-08-17 10:10:00,9.38,9.39,9.36,9.39,1244000.9503445,3.5866,3.5905,3.579,3.5905,1244000.9503
2010-08-17 10:15:00,9.39,9.4,9.39,9.4,776906.6286528867,3.5905,3.5943,3.5905,3.5943,776906.6287
2010-08-17 10:20:00,9.4,9.42,9.39,9.39,757424.5664053219,3.5943,3.6019,3.5905,3.5905,757424.5664
2010-08-17 10:25:00,9.39,9.4,9.37,9.39,641957.7096697553,3.5905,3.5943,3.5828,3.5905,641957.7097
2010-08-17 10:30:00,9.39,9.39,9.37,9.39,436445.7115704443,3.5905,3.5905,3.5828,3.5905,436445.7116
2010-08-17 10:35:00,9.39,9.4,9.37,9.4,539795.6759325255,3.5905,3.5943,3.5828,3.5943,539795.6759
2010-08-17 10:40:00,9.4,9.42,9.4,9.42,535281.5395580898,3.5943,3.6019,3.5943,3.6019,535281.5396
2010-08-17 10:45:00,9.42,9.43,9.42,9.42,650273.2240437159,3.6019,3.6058,3.6019,3.6019,650273.224
2010-08-17 10:50:00,9.42,9.43,9.42,9.42,617248.7526728439,3.6019,3.6058,3.6019,3.6019,617248.7527
2010-08-17 10:55:00,9.42,9.43,9.41,9.41,332382.9888334521,3.6019,3.6058,3.5981,3.5981,332382.9888
2010-08-17 11:00:00,9.41,9.42,9.4,9.4,612021.8579234973,3.5981,3.6019,3.5943,3.5943,612021.8579
2010-08-17 11:05:00,9.41,9.42,9.4,9.42,1093371.3471133283,3.5981,3.6019,3.5943,3.6019,1093371.3471
2010-08-17 11:10:00,9.42,9.42,9.4,9.42,1557852.2214302686,3.6019,3.6019,3.5943,3.6019,1557852.2214
2010-08-17 11:15:00,9.42,9.42,9.41,9.41,1292943.692088382,3.6019,3.6019,3.5981,3.5981,1292943.6921
2010-08-17 11:20:00,9.41,9.43,9.41,9.43,559040.15205512,3.5981,3.6058,3.5981,3.6058,559040.1521
2010-08-17 11:25:00,9.42,9.43,9.41,9.42,737229.7457828464,3.6019,3.6058,3.5981,3.6019,737229.7458
2010-08-17 11:30:00,9.42,9.44,9.42,9.44,543834.6400570207,3.6019,3.6096,3.6019,3.6096,543834.6401
2010-08-17 11:35:00,9.44,9.44,9.42,9.43,389878.83107626514,3.6096,3.6096,3.6019,3.6058,389878.8311
2010-08-17 11:40:00,9.44,9.45,9.43,9.44,610358.7550487051,3.6096,3.6134,3.6058,3.6096,610358.755
2010-08-17 11:45:00,9.44,9.45,9.44,9.44,251603.7063435496,3.6096,3.6134,3.6096,3.6096,251603.7063
2010-08-17 11:50:00,9.44,9.44,9.44,9.44,231408.8857210739,3.6096,3.6096,3.6096,3.6096,231408.8857
2010-08-17 11:55:00,9.44,9.45,9.44,9.44,171062.00997861725,3.6096,3.6134,3.6096,3.6096,171062.01
2010-08-17 12:00:00,9.44,9.44,9.43,9.44,82917.55761463531,3.6096,3.6096,3.6058,3.6096,82917.5576
2010-08-17 12:05:00,9.44,9.44,9.43,9.43,201948.2062247565,3.6096,3.6096,3.6058,3.6058,201948.2062
2010-08-17 12:10:00,9.43,9.44,9.42,9.42,229270.6105963412,3.6058,3.6096,3.6019,3.6019,229270.6106
2010-08-17 12:15:00,9.43,9.44,9.42,9.42,260869.5652173913,3.6058,3.6096,3.6019,3.6019,260869.5652
2010-08-17 12:20:00,9.42,9.42,9.41,9.41,317415.0629603231,3.6019,3.6019,3.5981,3.5981,317415.063
2010-08-17 12:25:00,9.41,9.42,9.4,9.4,398431.931575196,3.5981,3.6019,3.5943,3.5943,398431.9316
2010-08-17 12:30:00,9.4,9.42,9.4,9.42,371109.5272036113,3.5943,3.6019,3.5943,3.6019,371109.5272
2010-08-17 12:35:00,9.42,9.43,9.42,9.43,284153.0054644809,3.6019,3.6058,3.6019,3.6058,284153.0055
2010-08-17 12:40:00,9.43,9.43,9.41,9.41,260869.5652173913,3.6058,3.6058,3.5981,3.5981,260869.5652
2010-08-17 12:45:00,9.41,9.41,9.4,9.41,328819.19695889764,3.5981,3.5981,3.5943,3.5981,328819.197
2010-08-17 12:50:00,9.41,9.41,9.4,9.41,139463.05535756712,3.5981,3.5981,3.5943,3.5981,139463.0554
2010-08-17 12:55:00,9.41,9.42,9.41,9.42,207887.85934901403,3.5981,3.6019,3.5981,3.6019,207887.8593
2010-08-17 13:00:00,9.42,9.43,9.41,9.42,418864.338322642,3.6019,3.6058,3.5981,3.6019,418864.3383
2010-08-17 13:05:00,9.42,9.43,9.42,9.42,357567.1180803041,3.6019,3.6058,3.6019,3.6019,357567.1181
2010-08-17 13:10:00,9.42,9.43,9.41,9.43,251366.12021857925,3.6019,3.6058,3.5981,3.6058,251366.1202
2010-08-17 13:15:00,9.43,9.45,9.42,9.45,908766.928011404,3.6058,3.6134,3.6019,3.6134,908766.928
2010-08-17 13:20:00,9.45,9.46,9.43,9.44,505583.2739368021,3.6134,3.6172,3.6058,3.6096,505583.2739
2010-08-17 13:25:00,9.43,9.45,9.43,9.45,291518.17533856025,3.6058,3.6134,3.6058,3.6134,291518.1753
2010-08-17 13:30:00,9.45,9.46,9.44,9.45,436920.8838203849,3.6134,3.6172,3.6096,3.6134,436920.8838
2010-08-17 13:35:00,9.44,9.45,9.43,9.44,149916.8448562604,3.6096,3.6134,3.6058,3.6096,149916.8449
2010-08-17 13:40:00,9.44,9.44,9.42,9.43,281777.14421477786,3.6096,3.6096,3.6019,3.6058,281777.1442
2010-08-17 13:45:00,9.43,9.44,9.43,9.44,255167.49821810407,3.6058,3.6096,3.6058,3.6096,255167.4982
2010-08-17 13:50:00,9.44,9.44,9.41,9.41,505345.6878118318,3.6096,3.6096,3.5981,3.5981,505345.6878
2010-08-17 13:55:00,9.41,9.42,9.41,9.42,458303.6350677121,3.5981,3.6019,3.5981,3.6019,458303.6351
2010-08-17 14:00:00,9.42,9.43,9.42,9.42,216440.95984794488,3.6019,3.6058,3.6019,3.6019,216440.9598
2010-08-17 14:05:00,9.42,9.42,9.42,9.42,181515.79947731053,3.6019,3.6019,3.6019,3.6019,181515.7995
2010-08-17 14:10:00,9.42,9.43,9.42,9.43,304585.4122119268,3.6019,3.6058,3.6019,3.6058,304585.4122
2010-08-17 14:15:00,9.43,9.43,9.41,9.41,405084.3430743645,3.6058,3.6058,3.5981,3.5981,405084.3431
2010-08-17 14:20:00,9.41,9.43,9.41,9.43,365645.0463292944,3.5981,3.6058,3.5981,3.6058,365645.0463
2010-08-17 14:25:00,9.43,9.43,9.42,9.43,224281.30197196483,3.6058,3.6058,3.6019,3.6058,224281.302
2010-08-17 14:30:00,9.43,9.43,9.41,9.41,413399.857448325,3.6058,3.6058,3.5981,3.5981,413399.8574
2010-08-17 14:35:00,9.41,9.42,9.4,9.4,372772.63007840345,3.5981,3.6019,3.5943,3.5943,372772.6301
2010-08-17 14:40:00,9.41,9.42,9.4,9.42,306248.5150867189,3.5981,3.6019,3.5943,3.6019,306248.5151
2010-08-17 14:45:00,9.42,9.43,9.41,9.42,409836.0655737705,3.6019,3.6058,3.5981,3.6019,409836.0656
2010-08-17 14:50:00,9.42,9.44,9.42,9.44,695652.1739130435,3.6019,3.6096,3.6019,3.6096,695652.1739
2010-08-17 14:55:00,9.44,9.44,9.43,9.43,343311.950582086,3.6096,3.6096,3.6058,3.6058,343311.9506
2010-08-17 15:00:00,9.43,9.43,9.42,9.42,405797.1014492754,3.6058,3.6058,3.6019,3.6019,405797.1014
2010-08-17 15:05:00,9.42,9.42,9.39,9.41,576859.1114278926,3.6019,3.6019,3.5905,3.5981,576859.1114
2010-08-17 15:10:00,9.41,9.42,9.41,9.42,522214.3026847232,3.5981,3.6019,3.5981,3.6019,522214.3027
2010-08-17 15:15:00,9.42,9.42,9.41,9.41,364932.2879543835,3.6019,3.6019,3.5981,3.5981,364932.288
2010-08-17 15:20:00,9.41,9.44,9.41,9.44,879068.6623901165,3.5981,3.6096,3.5981,3.6096,879068.6624
2010-08-17 15:25:00,9.43,9.44,9.42,9.44,649560.465668805,3.6058,3.6096,3.6019,3.6096,649560.4657
2010-08-17 15:30:00,9.44,9.44,9.42,9.43,887146.5906391067,3.6096,3.6096,3.6019,3.6058,887146.5906
2010-08-17 15:35:00,9.43,9.44,9.41,9.42,1227369.9215965788,3.6058,3.6096,3.5981,3.6019,1227369.9216
2010-08-17 15:40:00,9.42,9.42,9.4,9.42,888096.935138988,3.6019,3.6019,3.5943,3.6019,888096.9351
2010-08-17 15:45:00,9.42,9.42,9.4,9.4,859111.4278926111,3.6019,3.6019,3.5943,3.5943,859111.4279
2010-08-17 15:50:00,9.41,9.42,9.4,9.4,1377049.1803278688,3.5981,3.6019,3.5943,3.5943,1377049.1803
2010-08-17 15:55:00,9.41,9.41,9.39,9.41,1464480.87431694,3.5981,3.5981,3.5905,3.5981,1464480.8743
2010-08-18 09:30:00,9.41,9.42,9.35,9.4,858873.8417676408,3.5981,3.6019,3.5752,3.5943,858873.8418
2010-08-18 09:35:00,9.4,9.43,9.39,9.41,487526.7284390592,3.5943,3.6058,3.5905,3.5981,487526.7284
2010-08-18 09:40:00,9.4,9.4,9.34,9.34,432169.1613209789,3.5943,3.5943,3.5713,3.5713,432169.1613
2010-08-18 09:45:00,9.34,9.41,9.32,9.37,664053.2192919934,3.5713,3.5981,3.5637,3.5828,664053.2193
2010-08-18 09:50:00,9.37,9.37,9.32,9.35,355904.015205512,3.5828,3.5828,3.5637,3.5752,355904.0152
2010-08-18 09:55:00,9.35,9.4,9.35,9.39,462580.1853171775,3.5752,3.5943,3.5752,3.5905,462580.1853
2010-08-18 10:00:00,9.4,9.43,9.39,9.42,622238.0612972203,3.5943,3.6058,3.5905,3.6019,622238.0613
2010-08-18 10:05:00,9.42,9.42,9.4,9.41,226419.57709669755,3.6019,3.6019,3.5943,3.5981,226419.5771
2010-08-18 10:10:00,9.4,9.43,9.4,9.42,341173.6754573533,3.5943,3.6058,3.5943,3.6019,341173.6755
2010-08-18 10:15:00,9.42,9.44,9.42,9.42,373247.802328344,3.6019,3.6096,3.6019,3.6019,373247.8023
2010-08-18 10:20:00,9.42,9.43,9.37,9.39,291280.5892135899,3.6019,3.6058,3.5828,3.5905,291280.5892
2010-08-18 10:25:00,9.38,9.39,9.36,9.37,237348.53884533144,3.5866,3.5905,3.579,3.5828,237348.5388
2010-08-18 10:30:00,9.37,9.39,9.37,9.37,198146.82822523164,3.5828,3.5905,3.5828,3.5828,198146.8282
2010-08-18 10:35:00,9.37,9.4,9.37,9.39,649085.2934188644,3.5828,3.5943,3.5828,3.5905,649085.2934
2010-08-18 10:40:00,9.39,9.39,9.38,9.39,271323.3547160846,3.5905,3.5905,3.5866,3.5905,271323.3547
2010-08-18 10:45:00,9.39,9.39,9.37,9.38,282014.73033974814,3.5905,3.5905,3.5828,3.5866,282014.7303
2010-08-18 10:50:00,9.38,9.38,9.36,9.37,233309.5747208363,3.5866,3.5866,3.579,3.5828,233309.5747
2010-08-18 10:55:00,9.37,9.39,9.36,9.38,155143.73960560703,3.5828,3.5905,3.579,3.5866,155143.7396
2010-08-18 11:00:00,9.38,9.4,9.38,9.4,199572.34497505345,3.5866,3.5943,3.5866,3.5943,199572.345
2010-08-18 11:05:00,9.4,9.4,9.38,9.38,344499.88120693754,3.5943,3.5943,3.5866,3.5866,344499.8812
2010-08-18 11:10:00,9.38,9.4,9.38,9.4,316464.7184604419,3.5866,3.5943,3.5866,3.5943,316464.7185
2010-08-18 11:15:00,9.4,9.4,9.39,9.39,236160.60822047992,3.5943,3.5943,3.5905,3.5905,236160.6082
2010-08-18 11:20:00,9.39,9.41,9.39,9.41,659539.0829175577,3.5905,3.5981,3.5905,3.5981,659539.0829
2010-08-18 11:25:00,9.41,9.42,9.39,9.39,368733.6659539083,3.5981,3.6019,3.5905,3.5905,368733.666
2010-08-18 11:30:00,9.39,9.41,9.39,9.39,213827.5124732716,3.5905,3.5981,3.5905,3.5905,213827.5125
2010-08-18 11:35:00,9.39,9.41,9.39,9.41,169398.90710382513,3.5905,3.5981,3.5905,3.5981,169398.9071
2010-08-18 11:40:00,9.41,9.44,9.41,9.44,300546.4480874317,3.5981,3.6096,3.5981,3.6096,300546.4481
2010-08-18 11:45:00,9.44,9.45,9.43,9.45,316227.13233547163,3.6096,3.6134,3.6058,3.6134,316227.1323
2010-08-18 11:50:00,9.45,9.47,9.45,9.47,356616.7735804229,3.6134,3.6211,3.6134,3.6211,356616.7736
2010-08-18 11:55:00,9.47,9.47,9.45,9.45,194107.8641007365,3.6211,3.6211,3.6134,3.6134,194107.8641
2010-08-18 12:00:00,9.45,9.46,9.45,9.45,212639.5818484201,3.6134,3.6172,3.6134,3.6134,212639.5818
2010-08-18 12:05:00,9.44,9.46,9.44,9.46,178189.59372772631,3.6096,3.6172,3.6096,3.6172,178189.5937
2010-08-18 12:10:00,9.46,9.47,9.46,9.46,313613.6849607983,3.6172,3.6211,3.6172,3.6172,313613.685
2010-08-18 12:15:00,9.46,9.48,9.46,9.48,305535.75671180803,3.6172,3.6249,3.6172,3.6249,305535.7567
2010-08-18 12:20:00,9.48,9.49,9.47,9.48,708481.8246614398,3.6249,3.6287,3.6211,3.6249,708481.8247
2010-08-18 12:25:00,9.48,9.5,9.48,9.5,344262.2950819672,3.6249,3.6325,3.6249,3.6325,344262.2951
2010-08-18 12:30:00,9.49,9.51,9.49,9.5,283677.83321454027,3.6287,3.6364,3.6287,3.6325,283677.8332
2010-08-18 12:35:00,9.5,9.5,9.47,9.47,699453.5519125683,3.6325,3.6325,3.6211,3.6211,699453.5519
2010-08-18 12:40:00,9.47,9.47,9.45,9.47,243763.3642195296,3.6211,3.6211,3.6134,3.6211,243763.3642
2010-08-18 12:45:00,9.47,9.47,9.46,9.47,171774.76835352817,3.6211,3.6211,3.6172,3.6211,171774.7684
2010-08-18 12:50:00,9.47,9.5,9.47,9.5,548348.7764314564,3.6211,3.6325,3.6211,3.6325,548348.7764
2010-08-18 12:55:00,9.5,9.52,9.5,9.5,332145.4027084818,3.6325,3.6402,3.6325,3.6325,332145.4027
2010-08-18 13:00:00,9.5,9.52,9.49,9.52,285103.3499643621,3.6325,3.6402,3.6287,3.6402,285103.35
2010-08-18 13:05:00,9.52,9.54,9.51,9.54,491565.6925635543,3.6402,3.6478,3.6364,3.6478,491565.6926
2010-08-18 13:10:00,9.54,9.54,9.52,9.53,260394.3929674507,3.6478,3.6478,3.6402,3.644,260394.393
2010-08-18 13:15:00,9.53,9.55,9.53,9.55,186267.52197671653,3.644,3.6516,3.644,3.6516,186267.522
2010-08-18 13:20:00,9.55,9.55,9.52,9.54,272748.8714659064,3.6516,3.6516,3.6402,3.6478,272748.8715
2010-08-18 13:25:00,9.54,9.54,9.53,9.54,71988.59586600143,3.6478,3.6478,3.644,3.6478,71988.5959
2010-08-18 13:30:00,9.54,9.54,9.51,9.51,380375.3860774531,3.6478,3.6478,3.6364,3.6364,380375.3861
2010-08-18 13:35:00,9.51,9.52,9.5,9.51,253029.2230933713,3.6364,3.6402,3.6325,3.6364,253029.2231
2010-08-18 13:40:00,9.5,9.53,9.5,9.52,281301.9719648373,3.6325,3.644,3.6325,3.6402,281301.972
2010-08-18 13:45:00,9.52,9.6,9.52,9.58,3484675.6949394154,3.6402,3.6708,3.6402,3.6631,3484675.6949
2010-08-18 13:50:00,9.58,9.59,9.57,9.58,372535.0439534331,3.6631,3.6669,3.6593,3.6631,372535.044
2010-08-18 13:55:00,9.58,9.6,9.58,9.6,629365.6450463294,3.6631,3.6708,3.6631,3.6708,629365.645
2010-08-18 14:00:00,9.6,9.61,9.58,9.6,636018.0565454977,3.6708,3.6746,3.6631,3.6708,636018.0565
2010-08-18 14:05:00,9.6,9.6,9.59,9.59,370871.941078641,3.6708,3.6708,3.6669,3.6669,370871.9411
2010-08-18 14:10:00,9.59,9.61,9.58,9.61,425754.3359467808,3.6669,3.6746,3.6631,3.6746,425754.3359
2010-08-18 14:15:00,9.6,9.61,9.59,9.59,327156.0940841055,3.6708,3.6746,3.6669,3.6669,327156.0941
2010-08-18 14:20:00,9.59,9.6,9.59,9.59,270848.182466144,3.6669,3.6708,3.6669,3.6669,270848.1825
2010-08-18 14:25:00,9.59,9.61,9.58,9.59,473746.73319078167,3.6669,3.6746,3.6631,3.6669,473746.7332
2010-08-18 14:30:00,9.59,9.6,9.58,9.6,961273.4616298408,3.6669,3.6708,3.6631,3.6708,961273.4616
2010-08-18 14:35:00,9.6,9.62,9.6,9.62,292943.692088382,3.6708,3.6784,3.6708,3.6784,292943.6921
2010-08-18 14:40:00,9.62,9.62,9.6,9.6,449037.7761938703,3.6784,3.6784,3.6708,3.6708,449037.7762
2010-08-18 14:45:00,9.6,9.61,9.59,9.61,377049.1803278689,3.6708,3.6746,3.6669,3.6746,377049.1803
2010-08-18 14:50:00,9.6,9.61,9.59,9.6,416488.4770729389,3.6708,3.6746,3.6669,3.6708,416488.4771
2010-08-18 14:55:00,9.6,9.61,9.6,9.61,364694.7018294132,3.6708,3.6746,3.6708,3.6746,364694.7018
2010-08-18 15:00:00,9.61,9.61,9.59,9.59,379187.4554526016,3.6746,3.6746,3.6669,3.6669,379187.4555
2010-08-18 15:05:00,9.59,9.6,9.59,9.6,336659.5390829176,3.6669,3.6708,3.6669,3.6708,336659.5391
2010-08-18 15:10:00,9.6,9.6,9.58,9.6,959135.186505108,3.6708,3.6708,3.6631,3.6708,959135.1865
2010-08-18 15:15:00,9.6,9.61,9.58,9.61,687336.6595390829,3.6708,3.6746,3.6631,3.6746,687336.6595
2010-08-18 15:20:00,9.61,9.61,9.59,9.6,827274.8871465906,3.6746,3.6746,3.6669,3.6708,827274.8871
2010-08-18 15:25:00,9.6,9.6,9.58,9.6,676882.8700403897,3.6708,3.6708,3.6631,3.6708,676882.87
2010-08-18 15:30:00,9.6,9.6,9.58,9.6,665716.3221667855,3.6708,3.6708,3.6631,3.6708,665716.3222
2010-08-18 15:35:00,9.6,9.6,9.58,9.58,802565.9301496793,3.6708,3.6708,3.6631,3.6631,802565.9301
2010-08-18 15:40:00,9.58,9.59,9.57,9.59,1031361.3684960798,3.6631,3.6669,3.6593,3.6669,1031361.3685
2010-08-18 15:45:00,9.58,9.59,9.57,9.58,646471.846044191,3.6631,3.6669,3.6593,3.6631,646471.846
2010-08-18 15:50:00,9.58,9.59,9.56,9.58,1091470.6581135662,3.6631,3.6669,3.6555,3.6631,1091470.6581
2010-08-18 15:55:00,9.57,9.59,9.57,9.57,2064623.4259919224,3.6593,3.6669,3.6593,3.6593,2064623.426
2010-08-19 09:30:00,9.49,9.53,9.47,9.52,773818.0090282728,3.6287,3.644,3.6211,3.6402,773818.009
2010-08-19 09:35:00,9.52,9.61,9.52,9.57,932287.954383464,3.6402,3.6746,3.6402,3.6593,932287.9544
2010-08-19 09:40:00,9.58,9.63,9.57,9.58,535756.7118080304,3.6631,3.6822,3.6593,3.6631,535756.7118
2010-08-19 09:45:00,9.58,9.68,9.56,9.67,2737229.745782846,3.6631,3.7014,3.6555,3.6975,2737229.7458
2010-08-19 09:50:00,9.67,9.67,9.6,9.61,620574.9584224281,3.6975,3.6975,3.6708,3.6746,620574.9584
2010-08-19 09:55:00,9.6,9.63,9.58,9.6,687336.6595390829,3.6708,3.6822,3.6631,3.6708,687336.6595
2010-08-19 10:00:00,9.6,9.6,9.51,9.55,2386552.625326681,3.6708,3.6708,3.6364,3.6516,2386552.6253
2010-08-19 10:05:00,9.56,9.57,9.53,9.55,693513.8987883108,3.6555,3.6593,3.644,3.6516,693513.8988
2010-08-19 10:10:00,9.55,9.58,9.55,9.58,707769.0662865288,3.6516,3.6631,3.6516,3.6631,707769.0663
2010-08-19 10:15:00,9.57,9.61,9.57,9.6,623663.578047042,3.6593,3.6746,3.6593,3.6708,623663.578
2010-08-19 10:20:00,9.6,9.61,9.59,9.6,610596.3411736755,3.6708,3.6746,3.6669,3.6708,610596.3412
2010-08-19 10:25:00,9.6,9.6,9.56,9.59,1145877.8807317652,3.6708,3.6708,3.6555,3.6669,1145877.8807
2010-08-19 10:30:00,9.59,9.59,9.54,9.57,861012.1168923735,3.6669,3.6669,3.6478,3.6593,861012.1169
2010-08-19 10:35:00,9.57,9.57,9.5,9.56,2954621.0501306723,3.6593,3.6593,3.6325,3.6555,2954621.0501
2010-08-19 10:40:00,9.56,9.58,9.55,9.58,1129246.851983844,3.6555,3.6631,3.6516,3.6631,1129246.852
2010-08-19 10:45:00,9.58,9.6,9.57,9.6,397244.0009503445,3.6631,3.6708,3.6593,3.6708,397244.001
2010-08-19 10:50:00,9.6,9.6,9.58,9.6,911617.9615110478,3.6708,3.6708,3.6631,3.6708,911617.9615
2010-08-19 10:55:00,9.6,9.63,9.6,9.63,422190.5440722262,3.6708,3.6822,3.6708,3.6822,422190.5441
2010-08-19 11:00:00,9.63,9.63,9.58,9.58,804229.0330244714,3.6822,3.6822,3.6631,3.6631,804229.033
2010-08-19 11:05:00,9.58,9.6,9.58,9.6,617723.9249227846,3.6631,3.6708,3.6631,3.6708,617723.9249
2010-08-19 11:10:00,9.6,9.62,9.6,9.6,488952.245188881,3.6708,3.6784,3.6708,3.6708,488952.2452
2010-08-19 11:15:00,9.6,9.62,9.6,9.62,359467.80708006653,3.6708,3.6784,3.6708,3.6784,359467.8071
2010-08-19 11:20:00,9.62,9.63,9.6,9.6,445236.3981943455,3.6784,3.6822,3.6708,3.6708,445236.3982
2010-08-19 11:25:00,9.6,9.61,9.59,9.6,446899.5010691376,3.6708,3.6746,3.6669,3.6708,446899.5011
2010-08-19 11:30:00,9.6,9.61,9.57,9.6,657875.9800427655,3.6708,3.6746,3.6593,3.6708,657875.98
2010-08-19 11:35:00,9.6,9.61,9.58,9.59,620574.9584224281,3.6708,3.6746,3.6631,3.6669,620574.9584
2010-08-19 11:40:00,9.59,9.59,9.55,9.58,639581.8484200523,3.6669,3.6669,3.6516,3.6631,639581.8484
2010-08-19 11:45:00,9.58,9.58,9.55,9.56,685198.3844143503,3.6631,3.6631,3.6516,3.6555,685198.3844
2010-08-19 11:50:00,9.56,9.56,9.54,9.54,661202.1857923497,3.6555,3.6555,3.6478,3.6478,661202.1858
2010-08-19 11:55:00,9.54,9.58,9.54,9.58,816821.0976478974,3.6478,3.6631,3.6478,3.6631,816821.0976
2010-08-19 12:00:00,9.58,9.58,9.54,9.57,747683.5352815395,3.6631,3.6631,3.6478,3.6593,747683.5353
2010-08-19 12:05:00,9.58,9.58,9.55,9.58,701116.6547873605,3.6631,3.6631,3.6516,3.6631,701116.6548
2010-08-19 12:10:00,9.59,9.59,9.55,9.55,275124.7327156094,3.6669,3.6669,3.6516,3.6516,275124.7327
2010-08-19 12:15:00,9.55,9.6,9.55,9.58,901876.9303872654,3.6516,3.6708,3.6516,3.6631,901876.9304
2010-08-19 12:20:00,9.58,9.6,9.58,9.6,595628.4153005464,3.6631,3.6708,3.6631,3.6708,595628.4153
2010-08-19 12:25:00,9.59,9.61,9.59,9.61,181515.79947731053,3.6669,3.6746,3.6669,3.6746,181515.7995
2010-08-19 12:30:00,9.61,9.61,9.6,9.6,179852.6966025184,3.6746,3.6746,3.6708,3.6708,179852.6966
2010-08-19 12:35:00,9.6,9.62,9.6,9.62,365169.87407935376,3.6708,3.6784,3.6708,3.6784,365169.8741
2010-08-19 12:40:00,9.62,9.62,9.6,9.6,186267.52197671653,3.6784,3.6784,3.6708,3.6708,186267.522
2010-08-19 12:45:00,9.6,9.62,9.6,9.6,172249.94060346877,3.6708,3.6784,3.6708,3.6708,172249.9406
2010-08-19 12:50:00,9.6,9.61,9.58,9.59,306723.6873366595,3.6708,3.6746,3.6631,3.6669,306723.6873
2010-08-19 12:55:00,9.6,9.62,9.59,9.61,373247.802328344,3.6708,3.6784,3.6669,3.6746,373247.8023
2010-08-19 13:00:00,9.61,9.62,9.6,9.62,243525.7780945593,3.6746,3.6784,3.6708,3.6784,243525.7781
2010-08-19 13:05:00,9.61,9.62,9.6,9.6,204799.2397244001,3.6746,3.6784,3.6708,3.6708,204799.2397
2010-08-19 13:10:00,9.6,9.65,9.6,9.65,1319790.9242100262,3.6708,3.6899,3.6708,3.6899,1319790.9242
2010-08-19 13:15:00,9.65,9.65,9.63,9.65,271323.3547160846,3.6899,3.6899,3.6822,3.6899,271323.3547
2010-08-19 13:20:00,9.65,9.65,9.63,9.64,184366.8329769541,3.6899,3.6899,3.6822,3.6861,184366.833
2010-08-19 13:25:00,9.64,9.64,9.63,9.63,211926.8234735092,3.6861,3.6861,3.6822,3.6822,211926.8235
2010-08-19 13:30:00,9.63,9.64,9.63,9.64,125683.06010928962,3.6822,3.6861,3.6822,3.6861,125683.0601
2010-08-19 13:35:00,9.64,9.66,9.63,9.65,652173.9130434783,3.6861,3.6937,3.6822,3.6899,652173.913
2010-08-19 13:40:00,9.65,9.67,9.65,9.66,613447.374673319,3.6899,3.6975,3.6899,3.6937,613447.3747
2010-08-19 13:45:00,9.66,9.67,9.66,9.67,170111.66547873605,3.6937,3.6975,3.6937,3.6975,170111.6655
2010-08-19 13:50:00,9.67,9.67,9.63,9.63,356616.7735804229,3.6975,3.6975,3.6822,3.6822,356616.7736
2010-08-19 13:55:00,9.63,9.65,9.63,9.63,245426.4670943217,3.6822,3.6899,3.6822,3.6822,245426.4671
2010-08-19 14:00:00,9.64,9.64,9.61,9.63,783559.0401520551,3.6861,3.6861,3.6746,3.6822,783559.0402
2010-08-19 14:05:00,9.63,9.64,9.61,9.63,291518.17533856025,3.6822,3.6861,3.6746,3.6822,291518.1753
2010-08-19 14:10:00,9.63,9.65,9.63,9.64,476122.5944404847,3.6822,3.6899,3.6822,3.6861,476122.5944
2010-08-19 14:15:00,9.64,9.64,9.61,9.62,392729.8645759088,3.6861,3.6861,3.6746,3.6784,392729.8646
2010-08-19 14:20:00,9.62,9.67,9.61,9.66,2406985.032074127,3.6784,3.6975,3.6746,3.6937,2406985.0321
2010-08-19 14:25:00,9.66,9.67,9.66,9.66,201948.2062247565,3.6937,3.6975,3.6937,3.6937,201948.2062
2010-08-19 14:30:00,9.66,9.68,9.66,9.66,464005.7020669993,3.6937,3.7014,3.6937,3.6937,464005.7021
2010-08-19 14:35:00,9.66,9.68,9.65,9.65,294131.6227132336,3.6937,3.7014,3.6899,3.6899,294131.6227
2010-08-19 14:40:00,9.65,9.66,9.64,9.66,467331.9078165835,3.6899,3.6937,3.6861,3.6937,467331.9078
2010-08-19 14:45:00,9.66,9.67,9.66,9.67,325255.4050843431,3.6937,3.6975,3.6937,3.6975,325255.4051
2010-08-19 14:50:00,9.67,9.68,9.66,9.66,267521.9767165598,3.6975,3.7014,3.6937,3.6937,267521.9767
2010-08-19 14:55:00,9.66,9.68,9.65,9.67,868377.2867664528,3.6937,3.7014,3.6899,3.6975,868377.2868
2010-08-19 15:00:00,9.68,9.68,9.67,9.68,787122.8320266097,3.7014,3.7014,3.6975,3.7014,787122.832
2010-08-19 15:05:00,9.68,9.69,9.68,9.68,775243.5257780945,3.7014,3.7052,3.7014,3.7014,775243.5258
2010-08-19 15:10:00,9.68,9.7,9.68,9.69,550487.0515561891,3.7014,3.709,3.7014,3.7052,550487.0516
2010-08-19 15:15:00,9.7,9.74,9.69,9.71,1160845.8066048943,3.709,3.7243,3.7052,3.7128,1160845.8066
2010-08-19 15:20:00,9.71,9.74,9.71,9.74,648372.5350439535,3.7128,3.7243,3.7128,3.7243,648372.535
2010-08-19 15:25:00,9.74,9.75,9.71,9.71,480874.31693989073,3.7243,3.7281,3.7128,3.7128,480874.3169
2010-08-19 15:30:00,9.71,9.73,9.71,9.73,887859.3490140176,3.7128,3.7205,3.7128,3.7205,887859.349
2010-08-19 15:35:00,9.73,9.79,9.72,9.76,3970301.734378712,3.7205,3.7434,3.7166,3.7319,3970301.7344
2010-08-19 15:40:00,9.76,9.76,9.74,9.75,760513.1860299358,3.7319,3.7319,3.7243,3.7281,760513.186
2010-08-19 15:45:00,9.76,9.76,9.73,9.74,918745.5452601569,3.7319,3.7319,3.7205,3.7243,918745.5453
2010-08-19 15:50:00,9.74,9.76,9.73,9.76,822047.992397244,3.7243,3.7319,3.7205,3.7319,822047.9924
2010-08-19 15:55:00,9.76,9.76,9.74,9.74,1720123.5447849846,3.7319,3.7319,3.7243,3.7243,1720123.5448
2010-08-20 09:30:00,9.66,9.82,9.65,9.81,4038251.3661202174,3.6937,3.7549,3.6899,3.7511,4038251.3661
2010-08-20 09:35:00,9.82,9.83,9.76,9.77,888334.5212639582,3.7549,3.7587,3.7319,3.7358,888334.5213
2010-08-20 09:40:00,9.77,9.78,9.71,9.75,2247089.569969114,3.7358,3.7396,3.7128,3.7281,2247089.57
2010-08-20 09:45:00,9.75,9.76,9.71,9.71,881444.5236398195,3.7281,3.7319,3.7128,3.7128,881444.5236
2010-08-20 09:50:00,9.71,9.77,9.71,9.77,1075789.9738655265,3.7128,3.7358,3.7128,3.7358,1075789.9739
2010-08-20 09:55:00,9.77,9.8,9.77,9.79,379900.21382751246,3.7358,3.7472,3.7358,3.7434,379900.2138
2010-08-20 10:00:00,9.79,9.82,9.78,9.79,980755.5238774056,3.7434,3.7549,3.7396,3.7434,980755.5239
2010-08-20 10:05:00,9.79,9.8,9.74,9.74,735091.4706581136,3.7434,3.7472,3.7243,3.7243,735091.4707
2010-08-20 10:10:00,9.75,9.78,9.73,9.73,1315039.2017106202,3.7281,3.7396,3.7205,3.7205,1315039.2017
2010-08-20 10:15:00,9.73,9.76,9.73,9.74,441435.0201948207,3.7205,3.7319,3.7205,3.7243,441435.0202
2010-08-20 10:20:00,9.75,9.75,9.71,9.74,1077928.248990259,3.7281,3.7281,3.7128,3.7243,1077928.249
2010-08-20 10:25:00,9.74,9.74,9.71,9.72,431456.402946068,3.7243,3.7243,3.7128,3.7166,431456.4029
2010-08-20 10:30:00,9.72,9.73,9.71,9.71,416488.4770729389,3.7166,3.7205,3.7128,3.7128,416488.4771
2010-08-20 10:35:00,9.72,9.73,9.71,9.72,457590.87669280113,3.7166,3.7205,3.7128,3.7166,457590.8767
2010-08-20 10:40:00,9.72,9.74,9.72,9.73,223568.543597054,3.7166,3.7243,3.7166,3.7205,223568.5436
2010-08-20 10:45:00,9.72,9.73,9.71,9.71,271798.5269660252,3.7166,3.7205,3.7128,3.7128,271798.527
2010-08-20 10:50:00,9.71,9.72,9.69,9.72,314088.8572107389,3.7128,3.7166,3.7052,3.7166,314088.8572
2010-08-20 10:55:00,9.71,9.74,9.71,9.71,198859.58660014256,3.7128,3.7243,3.7128,3.7128,198859.5866
2010-08-20 11:00:00,9.71,9.72,9.71,9.72,166547.8736041815,3.7128,3.7166,3.7128,3.7166,166547.8736
2010-08-20 11:05:00,9.71,9.74,9.69,9.74,267521.9767165598,3.7128,3.7243,3.7052,3.7243,267521.9767
2010-08-20 11:10:00,9.74,9.75,9.74,9.75,396531.2425754336,3.7243,3.7281,3.7243,3.7281,396531.2426
2010-08-20 11:15:00,9.75,9.78,9.74,9.76,810168.686148729,3.7281,3.7396,3.7243,3.7319,810168.6861
2010-08-20 11:20:00,9.76,9.77,9.72,9.72,872178.6647659776,3.7319,3.7358,3.7166,3.7166,872178.6648
2010-08-20 11:25:00,9.72,9.74,9.7,9.74,667854.5972915182,3.7166,3.7243,3.709,3.7243,667854.5973
2010-08-20 11:30:00,9.74,9.74,9.73,9.74,172249.94060346877,3.7243,3.7243,3.7205,3.7243,172249.9406
2010-08-20 11:35:00,9.74,9.74,9.7,9.72,291518.17533856025,3.7243,3.7243,3.709,3.7166,291518.1753
2010-08-20 11:40:00,9.72,9.74,9.72,9.74,238774.05559515324,3.7166,3.7243,3.7166,3.7243,238774.0556
2010-08-20 11:45:00,9.74,9.74,9.71,9.71,871703.4925160371,3.7243,3.7243,3.7128,3.7128,871703.4925
2010-08-20 11:50:00,9.71,9.71,9.68,9.68,286766.4528391542,3.7128,3.7128,3.7014,3.7014,286766.4528
2010-08-20 11:55:00,9.68,9.71,9.68,9.7,339272.9864575909,3.7014,3.7128,3.7014,3.709,339272.9865
2010-08-20 12:00:00,9.7,9.72,9.7,9.71,166072.7013542409,3.709,3.7166,3.709,3.7128,166072.7014
2010-08-20 12:05:00,9.72,9.72,9.69,9.71,361130.90995485865,3.7166,3.7166,3.7052,3.7128,361130.91
2010-08-20 12:10:00,9.71,9.72,9.71,9.72,138512.71085768592,3.7128,3.7166,3.7128,3.7166,138512.7109
2010-08-20 12:15:00,9.72,9.72,9.71,9.72,285103.3499643621,3.7166,3.7166,3.7128,3.7166,285103.35
2010-08-20 12:20:00,9.72,9.74,9.71,9.74,305773.3428367783,3.7166,3.7243,3.7128,3.7243,305773.3428
2010-08-20 12:25:00,9.74,9.74,9.72,9.73,154906.15348063674,3.7243,3.7243,3.7166,3.7205,154906.1535
2010-08-20 12:30:00,9.74,9.74,9.72,9.73,253029.2230933713,3.7243,3.7243,3.7166,3.7205,253029.2231
2010-08-20 12:35:00,9.73,9.73,9.71,9.72,183416.4884770729,3.7205,3.7205,3.7128,3.7166,183416.4885
2010-08-20 12:40:00,9.73,9.73,9.71,9.71,176764.0769779045,3.7205,3.7205,3.7128,3.7128,176764.077
2010-08-20 12:45:00,9.72,9.73,9.71,9.73,271560.9408410549,3.7166,3.7205,3.7128,3.7205,271560.9408
2010-08-20 12:50:00,9.73,9.75,9.73,9.74,211451.6512235685,3.7205,3.7281,3.7205,3.7243,211451.6512
2010-08-20 12:55:00,9.74,9.75,9.73,9.74,377761.93870277976,3.7243,3.7281,3.7205,3.7243,377761.9387
2010-08-20 13:00:00,9.74,9.76,9.73,9.74,291518.17533856025,3.7243,3.7319,3.7205,3.7243,291518.1753
2010-08-20 13:05:00,9.74,9.74,9.73,9.74,278213.3523402233,3.7243,3.7243,3.7205,3.7243,278213.3523
2010-08-20 13:10:00,9.74,9.75,9.73,9.74,335471.60845806607,3.7243,3.7281,3.7205,3.7243,335471.6085
2010-08-20 13:15:00,9.74,9.74,9.72,9.72,197434.06985032075,3.7243,3.7243,3.7166,3.7166,197434.0699
2010-08-20 13:20:00,9.72,9.73,9.71,9.71,290330.2447137087,3.7166,3.7205,3.7128,3.7128,290330.2447
2010-08-20 13:25:00,9.72,9.72,9.71,9.71,665478.7360418151,3.7166,3.7166,3.7128,3.7128,665478.736
2010-08-20 13:30:00,9.71,9.72,9.71,9.72,1179139.9382276076,3.7128,3.7166,3.7128,3.7166,1179139.9382
2010-08-20 13:35:00,9.72,9.72,9.69,9.7,917320.028510335,3.7166,3.7166,3.7052,3.709,917320.0285
2010-08-20 13:40:00,9.7,9.72,9.69,9.71,302922.3093371347,3.709,3.7166,3.7052,3.7128,302922.3093
2010-08-20 13:45:00,9.72,9.73,9.71,9.72,227607.50772154907,3.7166,3.7205,3.7128,3.7166,227607.5077
2010-08-20 13:50:00,9.72,9.73,9.72,9.72,266809.21834164887,3.7166,3.7205,3.7166,3.7166,266809.2183
2010-08-20 13:55:00,9.72,9.73,9.71,9.71,117605.13186029936,3.7166,3.7205,3.7128,3.7128,117605.1319
2010-08-20 14:00:00,9.72,9.72,9.71,9.71,157994.77310525067,3.7166,3.7166,3.7128,3.7128,157994.7731
2010-08-20 14:05:00,9.71,9.72,9.71,9.72,174388.21572820147,3.7128,3.7166,3.7128,3.7166,174388.2157
2010-08-20 14:10:00,9.72,9.74,9.72,9.74,217391.30434782608,3.7166,3.7243,3.7166,3.7243,217391.3043
2010-08-20 14:15:00,9.73,9.76,9.73,9.76,303159.895462105,3.7205,3.7319,3.7205,3.7319,303159.8955
2010-08-20 14:20:00,9.75,9.76,9.75,9.76,439059.1589451176,3.7281,3.7319,3.7281,3.7319,439059.1589
2010-08-20 14:25:00,9.76,9.77,9.76,9.76,435495.3670705631,3.7319,3.7358,3.7319,3.7319,435495.3671
2010-08-20 14:30:00,9.76,9.82,9.76,9.81,1764314.5640294608,3.7319,3.7549,3.7319,3.7511,1764314.564
2010-08-20 14:35:00,9.81,9.83,9.81,9.82,472558.8025659302,3.7511,3.7587,3.7511,3.7549,472558.8026
2010-08-20 14:40:00,9.82,9.83,9.79,9.81,487764.3145640295,3.7549,3.7587,3.7434,3.7511,487764.3146
2010-08-20 14:45:00,9.81,9.84,9.81,9.81,902114.5165122356,3.7511,3.7625,3.7511,3.7511,902114.5165
2010-08-20 14:50:00,9.81,9.82,9.8,9.82,483487.76431456406,3.7511,3.7549,3.7472,3.7549,483487.7643
2010-08-20 14:55:00,9.82,9.82,9.8,9.81,471133.28581610834,3.7549,3.7549,3.7472,3.7511,471133.2858
2010-08-20 15:00:00,9.8,9.8,9.79,9.79,268234.73509147065,3.7472,3.7472,3.7434,3.7434,268234.7351
2010-08-20 15:05:00,9.79,9.8,9.78,9.79,413399.857448325,3.7434,3.7472,3.7396,3.7434,413399.8574
2010-08-20 15:10:00,9.79,9.81,9.79,9.8,655975.2910430031,3.7434,3.7511,3.7434,3.7472,655975.291
2010-08-20 15:15:00,9.8,9.82,9.8,9.82,1375623.6635780472,3.7472,3.7549,3.7472,3.7549,1375623.6636
2010-08-20 15:20:00,9.82,9.82,9.8,9.81,963411.7367545736,3.7549,3.7549,3.7472,3.7511,963411.7368
2010-08-20 15:25:00,9.81,9.83,9.81,9.83,381325.7305773343,3.7511,3.7587,3.7511,3.7587,381325.7306
2010-08-20 15:30:00,9.83,9.87,9.82,9.84,2502732.2404371584,3.7587,3.774,3.7549,3.7625,2502732.2404
2010-08-20 15:35:00,9.84,9.87,9.84,9.87,748158.7075314802,3.7625,3.774,3.7625,3.774,748158.7075
2010-08-20 15:40:00,9.87,9.87,9.85,9.86,639581.8484200523,3.774,3.774,3.7664,3.7702,639581.8484
2010-08-20 15:45:00,9.86,9.86,9.84,9.84,761225.9444048468,3.7702,3.7702,3.7625,3.7625,761225.9444
2010-08-20 15:50:00,9.84,9.85,9.83,9.84,917082.4423853648,3.7625,3.7664,3.7587,3.7625,917082.4424
2010-08-20 15:55:00,9.84,9.84,9.83,9.83,1441910.1924447613,3.7625,3.7625,3.7587,3.7587,1441910.1924
2010-08-23 09:30:00,9.85,9.91,9.83,9.9,601568.068424804,3.7664,3.7893,3.7587,3.7855,601568.0684
2010-08-23 09:35:00,9.9,9.91,9.89,9.9,248039.914468995,3.7855,3.7893,3.7817,3.7855,248039.9145
2010-08-23 09:40:00,9.9,9.92,9.84,9.87,496317.4150629604,3.7855,3.7931,3.7625,3.774,496317.4151
2010-08-23 09:45:00,9.87,9.91,9.87,9.91,404846.7569493942,3.774,3.7893,3.774,3.7893,404846.7569
2010-08-23 09:50:00,9.91,9.94,9.9,9.92,382276.0750772155,3.7893,3.8008,3.7855,3.7931,382276.0751
2010-08-23 09:55:00,9.92,9.92,9.87,9.89,509622.2380612972,3.7931,3.7931,3.774,3.7817,509622.2381
2010-08-23 10:00:00,9.89,9.9,9.85,9.85,446899.5010691376,3.7817,3.7855,3.7664,3.7664,446899.5011
2010-08-23 10:05:00,9.85,9.89,9.84,9.87,771204.5616535995,3.7664,3.7817,3.7625,3.774,771204.5617
2010-08-23 10:10:00,9.87,9.87,9.86,9.87,574720.83630316,3.774,3.774,3.7702,3.774,574720.8363
2010-08-23 10:15:00,9.87,9.88,9.86,9.87,380137.7999524828,3.774,3.7778,3.7702,3.774,380137.8
2010-08-23 10:20:00,9.87,9.87,9.83,9.83,942028.9855072465,3.774,3.774,3.7587,3.7587,942028.9855
2010-08-23 10:25:00,9.83,9.83,9.82,9.82,794250.4157757187,3.7587,3.7587,3.7549,3.7549,794250.4158
2010-08-23 10:30:00,9.82,9.86,9.82,9.83,1138987.8831076266,3.7549,3.7702,3.7549,3.7587,1138987.8831
2010-08-23 10:35:00,9.83,9.85,9.82,9.85,862675.2197671656,3.7587,3.7664,3.7549,3.7664,862675.2198
2010-08-23 10:40:00,9.85,9.85,9.8,9.8,521263.958184842,3.7664,3.7664,3.7472,3.7472,521263.9582
2010-08-23 10:45:00,9.81,9.81,9.79,9.8,205274.4119743407,3.7511,3.7511,3.7434,3.7472,205274.412
2010-08-23 10:50:00,9.79,9.81,9.77,9.78,345687.81183178903,3.7434,3.7511,3.7358,3.7396,345687.8118
2010-08-23 10:55:00,9.78,9.8,9.78,9.8,265621.2877167973,3.7396,3.7472,3.7396,3.7472,265621.2877
2010-08-23 11:00:00,9.8,9.82,9.78,9.82,1008790.6866239012,3.7472,3.7549,3.7396,3.7549,1008790.6866
2010-08-23 11:05:00,9.82,9.85,9.81,9.84,665003.5637918746,3.7549,3.7664,3.7511,3.7625,665003.5638
2010-08-23 11:10:00,9.84,9.87,9.83,9.86,316702.3045854122,3.7625,3.774,3.7587,3.7702,316702.3046
2010-08-23 11:15:00,9.86,9.87,9.84,9.86,277975.76621525304,3.7702,3.774,3.7625,3.7702,277975.7662
2010-08-23 11:20:00,9.86,9.86,9.81,9.83,549299.1209313376,3.7702,3.7702,3.7511,3.7587,549299.1209
2010-08-23 11:25:00,9.83,9.84,9.82,9.83,300071.2758374911,3.7587,3.7625,3.7549,3.7587,300071.2758
2010-08-23 11:30:00,9.83,9.88,9.83,9.87,558564.9798051794,3.7587,3.7778,3.7587,3.774,558564.9798
2010-08-23 11:35:00,9.87,9.88,9.85,9.86,272511.2853409361,3.774,3.7778,3.7664,3.7702,272511.2853
2010-08-23 11:40:00,9.86,9.89,9.85,9.88,268472.321216441,3.7702,3.7817,3.7664,3.7778,268472.3212
2010-08-23 11:45:00,9.88,9.9,9.87,9.87,665003.5637918746,3.7778,3.7855,3.774,3.774,665003.5638
2010-08-23 11:50:00,9.87,9.87,9.83,9.83,382513.6612021858,3.774,3.774,3.7587,3.7587,382513.6612
2010-08-23 11:55:00,9.83,9.84,9.82,9.84,275124.7327156094,3.7587,3.7625,3.7549,3.7625,275124.7327
2010-08-23 12:00:00,9.84,9.86,9.84,9.85,178189.59372772631,3.7625,3.7702,3.7625,3.7664,178189.5937
2010-08-23 12:05:00,9.85,9.86,9.84,9.85,176288.9047279639,3.7664,3.7702,3.7625,3.7664,176288.9047
2010-08-23 12:10:00,9.85,9.86,9.84,9.86,426704.680446662,3.7664,3.7702,3.7625,3.7702,426704.6804
2010-08-23 12:15:00,9.86,9.86,9.82,9.83,231646.4718460442,3.7702,3.7702,3.7549,3.7587,231646.4718
2010-08-23 12:20:00,9.83,9.84,9.82,9.82,125207.88785934902,3.7587,3.7625,3.7549,3.7549,125207.8879
2010-08-23 12:25:00,9.82,9.85,9.82,9.84,558327.3936802091,3.7549,3.7664,3.7549,3.7625,558327.3937
2010-08-23 12:30:00,9.84,9.85,9.84,9.84,265621.2877167973,3.7625,3.7664,3.7625,3.7625,265621.2877
2010-08-23 12:35:00,9.84,9.84,9.82,9.82,339510.5725825612,3.7625,3.7625,3.7549,3.7549,339510.5726
2010-08-23 12:40:00,9.82,9.82,9.79,9.81,251128.53409360893,3.7549,3.7549,3.7434,3.7511,251128.5341
2010-08-23 12:45:00,9.81,9.83,9.8,9.83,528153.9558089807,3.7511,3.7587,3.7472,3.7587,528153.9558
2010-08-23 12:50:00,9.82,9.84,9.82,9.83,144452.36398194346,3.7549,3.7625,3.7549,3.7587,144452.364
2010-08-23 12:55:00,9.83,9.83,9.82,9.82,154668.56735566643,3.7587,3.7587,3.7549,3.7549,154668.5674
2010-08-23 13:00:00,9.82,9.83,9.81,9.83,388928.48657638393,3.7549,3.7587,3.7511,3.7587,388928.4866
2010-08-23 13:05:00,9.83,9.83,9.82,9.82,193157.5196008553,3.7587,3.7587,3.7549,3.7549,193157.5196
2010-08-23 13:10:00,9.82,9.84,9.81,9.83,186505.10810168687,3.7549,3.7625,3.7511,3.7587,186505.1081
2010-08-23 13:15:00,9.83,9.84,9.82,9.84,145640.29460679495,3.7587,3.7625,3.7549,3.7625,145640.2946
2010-08-23 13:20:00,9.84,9.84,9.84,9.84,196958.8976003801,3.7625,3.7625,3.7625,3.7625,196958.8976
2010-08-23 13:25:00,9.84,9.84,9.84,9.84,109527.2036113091,3.7625,3.7625,3.7625,3.7625,109527.2036
2010-08-23 13:30:00,9.84,9.84,9.82,9.82,217391.30434782608,3.7625,3.7625,3.7549,3.7549,217391.3043
2010-08-23 13:35:00,9.82,9.84,9.82,9.83,521976.71655975294,3.7549,3.7625,3.7549,3.7587,521976.7166
2010-08-23 13:40:00,9.82,9.84,9.82,9.83,122594.4404846757,3.7549,3.7625,3.7549,3.7587,122594.4405
2010-08-23 13:45:00,9.83,9.84,9.82,9.83,138512.71085768592,3.7587,3.7625,3.7549,3.7587,138512.7109
2010-08-23 13:50:00,9.83,9.84,9.82,9.83,184604.4191019245,3.7587,3.7625,3.7549,3.7587,184604.4191
2010-08-23 13:55:00,9.82,9.84,9.82,9.84,115704.44286053696,3.7549,3.7625,3.7549,3.7625,115704.4429
2010-08-23 14:00:00,9.83,9.84,9.83,9.83,143264.43335709194,3.7587,3.7625,3.7587,3.7587,143264.4334
2010-08-23 14:05:00,9.84,9.87,9.83,9.86,295081.9672131148,3.7625,3.774,3.7587,3.7702,295081.9672
2010-08-23 14:10:00,9.86,9.87,9.85,9.86,216203.3737229746,3.7702,3.774,3.7664,3.7702,216203.3737
2010-08-23 14:15:00,9.86,9.87,9.85,9.85,722499.4060346875,3.7702,3.774,3.7664,3.7664,722499.406
2010-08-23 14:20:00,9.85,9.86,9.84,9.85,243050.6058446187,3.7664,3.7702,3.7625,3.7664,243050.6058
2010-08-23 14:25:00,9.85,9.86,9.84,9.85,147540.9836065574,3.7664,3.7702,3.7625,3.7664,147540.9836
2010-08-23 14:30:00,9.85,9.87,9.85,9.85,167023.04585412212,3.7664,3.774,3.7664,3.7664,167023.0459
2010-08-23 14:35:00,9.86,9.87,9.85,9.85,236160.60822047992,3.7702,3.774,3.7664,3.7664,236160.6082
2010-08-23 14:40:00,9.85,9.86,9.83,9.84,198622.00047517224,3.7664,3.7702,3.7587,3.7625,198622.0005
2010-08-23 14:45:00,9.84,9.84,9.83,9.84,143502.01948206226,3.7625,3.7625,3.7587,3.7625,143502.0195
2010-08-23 14:50:00,9.84,9.85,9.83,9.84,309099.54858636257,3.7625,3.7664,3.7587,3.7625,309099.5486
2010-08-23 14:55:00,9.84,9.85,9.84,9.84,370634.3549536707,3.7625,3.7664,3.7625,3.7625,370634.355
2010-08-23 15:00:00,9.84,9.84,9.82,9.84,483725.3504395344,3.7625,3.7625,3.7549,3.7625,483725.3504
2010-08-23 15:05:00,9.84,9.85,9.83,9.84,300546.4480874317,3.7625,3.7664,3.7587,3.7625,300546.4481
2010-08-23 15:10:00,9.84,9.84,9.83,9.83,231171.2995961036,3.7625,3.7625,3.7587,3.7587,231171.2996
2010-08-23 15:15:00,9.83,9.85,9.83,9.84,247089.5699691138,3.7587,3.7664,3.7587,3.7625,247089.57
2010-08-23 15:20:00,9.84,9.86,9.83,9.83,398194.3454502257,3.7625,3.7702,3.7587,3.7587,398194.3455
2010-08-23 15:25:00,9.83,9.83,9.8,9.81,511760.51318603,3.7587,3.7587,3.7472,3.7511,511760.5132
2010-08-23 15:30:00,9.81,9.83,9.81,9.83,1190781.6583511524,3.7511,3.7587,3.7511,3.7587,1190781.6584
2010-08-23 15:35:00,9.83,9.83,9.82,9.82,886433.8322641958,3.7587,3.7587,3.7549,3.7549,886433.8323
2010-08-23 15:40:00,9.82,9.83,9.81,9.81,574958.4224281302,3.7549,3.7587,3.7511,3.7511,574958.4224
2010-08-23 15:45:00,9.81,9.84,9.81,9.82,1114041.3399857448,3.7511,3.7625,3.7511,3.7549,1114041.34
2010-08-23 15:50:00,9.82,9.82,9.8,9.81,541933.9510572583,3.7549,3.7549,3.7472,3.7511,541933.9511
2010-08-23 15:55:00,9.81,9.82,9.79,9.8,1069850.3207412688,3.7511,3.7549,3.7434,3.7472,1069850.3207
2010-08-24 09:30:00,9.69,9.77,9.65,9.77,1027559.990496555,3.7052,3.7358,3.6899,3.7358,1027559.9905
2010-08-24 09:35:00,9.76,9.79,9.75,9.78,996911.380375386,3.7319,3.7434,3.7281,3.7396,996911.3804
2010-08-24 09:40:00,9.77,9.8,9.74,9.75,523639.81943454506,3.7358,3.7472,3.7243,3.7281,523639.8194
2010-08-24 09:45:00,9.75,9.76,9.74,9.75,267046.8044666192,3.7281,3.7319,3.7243,3.7281,267046.8045
2010-08-24 09:50:00,9.75,9.75,9.68,9.69,993347.5885008316,3.7281,3.7281,3.7014,3.7052,993347.5885
2010-08-24 09:55:00,9.69,9.72,9.67,9.7,1054882.3948681396,3.7052,3.7166,3.6975,3.709,1054882.3949
2010-08-24 10:00:00,9.7,9.71,9.59,9.64,1408885.7210738894,3.709,3.7128,3.6669,3.6861,1408885.7211
2010-08-24 10:05:00,9.64,9.68,9.64,9.66,1097647.897362794,3.6861,3.7014,3.6861,3.6937,1097647.8974
2010-08-24 10:10:00,9.66,9.68,9.65,9.68,463292.9436920884,3.6937,3.7014,3.6899,3.7014,463292.9437
2010-08-24 10:15:00,9.68,9.69,9.67,9.68,510572.5825611784,3.7014,3.7052,3.6975,3.7014,510572.5826
2010-08-24 10:20:00,9.68,9.69,9.67,9.67,330244.7137087194,3.7014,3.7052,3.6975,3.6975,330244.7137
2010-08-24 10:25:00,9.68,9.68,9.65,9.67,401520.55119980994,3.7014,3.7014,3.6899,3.6975,401520.5512
2010-08-24 10:30:00,9.67,9.68,9.65,9.66,218579.2349726776,3.6975,3.7014,3.6899,3.6937,218579.235
2010-08-24 10:35:00,9.66,9.68,9.65,9.68,600380.1377999525,3.6937,3.7014,3.6899,3.7014,600380.1378
2010-08-24 10:40:00,9.68,9.69,9.67,9.67,1647184.604419102,3.7014,3.7052,3.6975,3.6975,1647184.6044
2010-08-24 10:45:00,9.67,9.67,9.64,9.65,347350.9147065812,3.6975,3.6975,3.6861,3.6899,347350.9147
2010-08-24 10:50:00,9.65,9.66,9.62,9.62,409598.4794488002,3.6899,3.6937,3.6784,3.6784,409598.4794
2010-08-24 10:55:00,9.62,9.63,9.61,9.62,452601.5680684248,3.6784,3.6822,3.6746,3.6784,452601.5681
2010-08-24 11:00:00,9.61,9.68,9.61,9.67,852221.4302684723,3.6746,3.7014,3.6746,3.6975,852221.4303
2010-08-24 11:05:00,9.67,9.67,9.66,9.66,242575.4335946781,3.6975,3.6975,3.6937,3.6937,242575.4336
2010-08-24 11:10:00,9.66,9.67,9.65,9.66,188880.96935138988,3.6937,3.6975,3.6899,3.6937,188880.9694
2010-08-24 11:15:00,9.66,9.68,9.62,9.68,1179377.5243525775,3.6937,3.7014,3.6784,3.7014,1179377.5244
2010-08-24 11:20:00,9.68,9.7,9.67,9.69,300071.2758374911,3.7014,3.709,3.6975,3.7052,300071.2758
2010-08-24 11:25:00,9.69,9.69,9.68,9.69,382276.0750772155,3.7052,3.7052,3.7014,3.7052,382276.0751
2010-08-24 11:30:00,9.69,9.69,9.68,9.68,206224.7564742219,3.7052,3.7052,3.7014,3.7014,206224.7565
2010-08-24 11:35:00,9.69,9.72,9.68,9.69,376811.59420289856,3.7052,3.7166,3.7014,3.7052,376811.5942
2010-08-24 11:40:00,9.69,9.71,9.68,9.69,368020.9075789974,3.7052,3.7128,3.7014,3.7052,368020.9076
2010-08-24 11:45:00,9.68,9.68,9.66,9.67,254217.1537182229,3.7014,3.7014,3.6937,3.6975,254217.1537
2010-08-24 11:50:00,9.67,9.68,9.66,9.67,437396.0560703255,3.6975,3.7014,3.6937,3.6975,437396.0561
2010-08-24 11:55:00,9.67,9.68,9.67,9.67,528629.1280589214,3.6975,3.7014,3.6975,3.6975,528629.1281
2010-08-24 12:00:00,9.67,9.7,9.67,9.7,576383.939177952,3.6975,3.709,3.6975,3.709,576383.9392
2010-08-24 12:05:00,9.7,9.71,9.68,9.71,222855.78522214305,3.709,3.7128,3.7014,3.7128,222855.7852
2010-08-24 12:10:00,9.71,9.71,9.69,9.69,100974.10311237824,3.7128,3.7128,3.7052,3.7052,100974.1031
2010-08-24 12:15:00,9.69,9.69,9.67,9.68,171537.18222855785,3.7052,3.7052,3.6975,3.7014,171537.1822
2010-08-24 12:20:00,9.68,9.68,9.67,9.68,286291.2805892136,3.7014,3.7014,3.6975,3.7014,286291.2806
2010-08-24 12:25:00,9.68,9.69,9.67,9.67,164647.1846044191,3.7014,3.7052,3.6975,3.6975,164647.1846
2010-08-24 12:30:00,9.68,9.69,9.68,9.68,163459.25397956758,3.7014,3.7052,3.7014,3.7014,163459.254
2010-08-24 12:35:00,9.68,9.68,9.67,9.67,215253.02922309336,3.7014,3.7014,3.6975,3.6975,215253.0292
2010-08-24 12:40:00,9.67,9.68,9.66,9.67,366832.9769541459,3.6975,3.7014,3.6937,3.6975,366832.977
2010-08-24 12:45:00,9.67,9.68,9.66,9.66,138037.53860774531,3.6975,3.7014,3.6937,3.6937,138037.5386
2010-08-24 12:50:00,9.66,9.66,9.65,9.65,114754.09836065574,3.6937,3.6937,3.6899,3.6899,114754.0984
2010-08-24 12:55:00,9.65,9.66,9.65,9.66,108576.8591114279,3.6899,3.6937,3.6899,3.6937,108576.8591
2010-08-24 13:00:00,9.66,9.67,9.65,9.66,586362.5564267047,3.6937,3.6975,3.6899,3.6937,586362.5564
2010-08-24 13:05:00,9.66,9.66,9.65,9.66,163221.6678545973,3.6937,3.6937,3.6899,3.6937,163221.6679
2010-08-24 13:10:00,9.67,9.67,9.66,9.66,87194.10786410073,3.6975,3.6975,3.6937,3.6937,87194.1079
2010-08-24 13:15:00,9.66,9.67,9.66,9.66,112378.23711095272,3.6937,3.6975,3.6937,3.6937,112378.2371
2010-08-24 13:20:00,9.66,9.66,9.64,9.64,235685.4359705393,3.6937,3.6937,3.6861,3.6861,235685.436
2010-08-24 13:25:00,9.64,9.66,9.64,9.66,212639.5818484201,3.6861,3.6937,3.6861,3.6937,212639.5818
2010-08-24 13:30:00,9.66,9.66,9.64,9.66,133998.57448325018,3.6937,3.6937,3.6861,3.6937,133998.5745
2010-08-24 13:35:00,9.66,9.66,9.64,9.64,108101.6868614873,3.6937,3.6937,3.6861,3.6861,108101.6869
2010-08-24 13:40:00,9.65,9.66,9.61,9.61,224518.8880969352,3.6899,3.6937,3.6746,3.6746,224518.8881
2010-08-24 13:45:00,9.61,9.62,9.6,9.61,303397.48158707534,3.6746,3.6784,3.6708,3.6746,303397.4816
2010-08-24 13:50:00,9.6,9.61,9.59,9.6,247564.7422190544,3.6708,3.6746,3.6669,3.6708,247564.7422
2010-08-24 13:55:00,9.6,9.6,9.59,9.6,105725.82561178428,3.6708,3.6708,3.6669,3.6708,105725.8256
2010-08-24 14:00:00,9.6,9.62,9.6,9.61,204086.4813494892,3.6708,3.6784,3.6708,3.6746,204086.4813
2010-08-24 14:05:00,9.61,9.64,9.6,9.64,880969.3513898789,3.6746,3.6861,3.6708,3.6861,880969.3514
2010-08-24 14:10:00,9.64,9.65,9.63,9.65,263720.5987170349,3.6861,3.6899,3.6822,3.6899,263720.5987
2010-08-24 14:15:00,9.65,9.66,9.65,9.65,312188.16821097647,3.6899,3.6937,3.6899,3.6899,312188.1682
2010-08-24 14:20:00,9.65,9.65,9.63,9.64,219767.16559752912,3.6899,3.6899,3.6822,3.6861,219767.1656
2010-08-24 14:25:00,9.65,9.65,9.63,9.63,139463.05535756712,3.6899,3.6899,3.6822,3.6822,139463.0554
2010-08-24 14:30:00,9.63,9.64,9.63,9.64,148491.3281064386,3.6822,3.6861,3.6822,3.6861,148491.3281
2010-08-24 14:35:00,9.63,9.65,9.63,9.65,348538.84533143265,3.6822,3.6899,3.6822,3.6899,348538.8453
2010-08-24 14:40:00,9.65,9.66,9.64,9.65,124019.9572344975,3.6899,3.6937,3.6861,3.6899,124019.9572
2010-08-24 14:45:00,9.65,9.66,9.64,9.64,377286.7664528392,3.6899,3.6937,3.6861,3.6861,377286.7665
2010-08-24 14:50:00,9.64,9.64,9.6,9.63,727963.8869090045,3.6861,3.6861,3.6708,3.6822,727963.8869
2010-08-24 14:55:00,9.63,9.63,9.62,9.63,152767.87835590402,3.6822,3.6822,3.6784,3.6822,152767.8784
2010-08-24 15:00:00,9.63,9.64,9.62,9.64,237823.71109527204,3.6822,3.6861,3.6784,3.6861,237823.7111
2010-08-24 15:05:00,9.64,9.67,9.63,9.66,935138.9878831076,3.6861,3.6975,3.6822,3.6937,935138.9879
2010-08-24 15:10:00,9.67,9.67,9.66,9.66,483962.93656450463,3.6975,3.6975,3.6937,3.6937,483962.9366
2010-08-24 15:15:00,9.67,9.67,9.66,9.66,210976.478973628,3.6975,3.6975,3.6937,3.6937,210976.479
2010-08-24 15:20:00,9.66,9.68,9.66,9.68,165359.94297933002,3.6937,3.7014,3.6937,3.7014,165359.943
2010-08-24 15:25:00,9.68,9.7,9.68,9.68,333333.3333333333,3.7014,3.709,3.7014,3.7014,333333.3333
2010-08-24 15:30:00,9.68,9.7,9.68,9.68,505820.8600617724,3.7014,3.709,3.7014,3.7014,505820.8601
2010-08-24 15:35:00,9.68,9.68,9.65,9.66,470420.5274411974,3.7014,3.7014,3.6899,3.6937,470420.5274
2010-08-24 15:40:00,9.66,9.67,9.65,9.66,598479.4488001901,3.6937,3.6975,3.6899,3.6937,598479.4488
2010-08-24 15:45:00,9.66,9.66,9.64,9.65,525540.5084343074,3.6937,3.6937,3.6861,3.6899,525540.5084
2010-08-24 15:50:00,9.65,9.66,9.62,9.63,976954.1458778807,3.6899,3.6937,3.6784,3.6822,976954.1459
2010-08-24 15:55:00,9.62,9.64,9.61,9.64,1422903.3024471372,3.6784,3.6861,3.6746,3.6861,1422903.3024
2010-08-25 09:30:00,9.56,9.69,9.53,9.69,755999.0496555001,3.6555,3.7052,3.644,3.7052,755999.0497
2010-08-25 09:35:00,9.69,9.7,9.64,9.67,726300.7840342125,3.7052,3.709,3.6861,3.6975,726300.784
2010-08-25 09:40:00,9.68,9.69,9.6,9.61,619387.0277975766,3.7014,3.7052,3.6708,3.6746,619387.0278
2010-08-25 09:45:00,9.61,9.65,9.59,9.62,973627.9401282964,3.6746,3.6899,3.6669,3.6784,973627.9401
2010-08-25 09:50:00,9.63,9.63,9.58,9.6,403658.8263245426,3.6822,3.6822,3.6631,3.6708,403658.8263
2010-08-25 09:55:00,9.6,9.61,9.57,9.61,911617.9615110478,3.6708,3.6746,3.6593,3.6746,911617.9615
2010-08-25 10:00:00,9.61,9.65,9.55,9.62,1351152.292706106,3.6746,3.6899,3.6516,3.6784,1351152.2927
2010-08-25 10:05:00,9.62,9.68,9.61,9.68,900688.9997624139,3.6784,3.7014,3.6746,3.7014,900688.9998
2010-08-25 10:10:00,9.68,9.7,9.65,9.66,888334.5212639582,3.7014,3.709,3.6899,3.6937,888334.5213
2010-08-25 10:15:00,9.66,9.67,9.63,9.63,798289.3799002138,3.6937,3.6975,3.6822,3.6822,798289.3799
2010-08-25 10:20:00,9.63,9.64,9.63,9.64,618674.2694226657,3.6822,3.6861,3.6822,3.6861,618674.2694
2010-08-25 10:25:00,9.64,9.65,9.61,9.62,540270.8481824661,3.6861,3.6899,3.6746,3.6784,540270.8482
2010-08-25 10:30:00,9.62,9.62,9.58,9.58,394630.5535756712,3.6784,3.6784,3.6631,3.6631,394630.5536
2010-08-25 10:35:00,9.58,9.6,9.55,9.6,1039914.4689950108,3.6631,3.6708,3.6516,3.6708,1039914.469
2010-08-25 10:40:00,9.59,9.64,9.59,9.64,1746733.1907816585,3.6669,3.6861,3.6669,3.6861,1746733.1908
2010-08-25 10:45:00,9.64,9.64,9.6,9.63,356616.7735804229,3.6861,3.6861,3.6708,3.6822,356616.7736
2010-08-25 10:50:00,9.63,9.64,9.62,9.63,466619.1494416726,3.6822,3.6861,3.6784,3.6822,466619.1494
2010-08-25 10:55:00,9.63,9.68,9.63,9.67,462342.5991922072,3.6822,3.7014,3.6822,3.6975,462342.5992
2010-08-25 11:00:00,9.67,9.68,9.65,9.65,296745.07008790685,3.6975,3.7014,3.6899,3.6899,296745.0701
2010-08-25 11:05:00,9.65,9.66,9.6,9.61,549774.2931812783,3.6899,3.6937,3.6708,3.6746,549774.2932
2010-08-25 11:10:00,9.61,9.64,9.6,9.63,604181.5157994773,3.6746,3.6861,3.6708,3.6822,604181.5158
2010-08-25 11:15:00,9.63,9.66,9.63,9.66,247564.7422190544,3.6822,3.6937,3.6822,3.6937,247564.7422
2010-08-25 11:20:00,9.66,9.67,9.63,9.64,268709.9073414113,3.6937,3.6975,3.6822,3.6861,268709.9073
2010-08-25 11:25:00,9.64,9.65,9.62,9.63,251128.53409360893,3.6861,3.6899,3.6784,3.6822,251128.5341
2010-08-25 11:30:00,9.63,9.63,9.6,9.61,275599.90496555,3.6822,3.6822,3.6708,3.6746,275599.905
2010-08-25 11:35:00,9.61,9.64,9.61,9.63,550724.6376811594,3.6746,3.6861,3.6746,3.6822,550724.6377
2010-08-25 11:40:00,9.63,9.63,9.62,9.63,227132.33547160847,3.6822,3.6822,3.6784,3.6822,227132.3355
2010-08-25 11:45:00,9.63,9.63,9.61,9.61,149916.8448562604,3.6822,3.6822,3.6746,3.6746,149916.8449
2010-08-25 11:50:00,9.61,9.63,9.61,9.63,88382.03848895225,3.6746,3.6822,3.6746,3.6822,88382.0385
2010-08-25 11:55:00,9.63,9.65,9.63,9.63,333333.3333333333,3.6822,3.6899,3.6822,3.6822,333333.3333
2010-08-25 12:00:00,9.63,9.66,9.63,9.65,90045.14136374436,3.6822,3.6937,3.6822,3.6899,90045.1414
2010-08-25 12:05:00,9.65,9.66,9.63,9.63,197434.06985032075,3.6899,3.6937,3.6822,3.6822,197434.0699
2010-08-25 12:10:00,9.63,9.64,9.63,9.63,136612.0218579235,3.6822,3.6861,3.6822,3.6822,136612.0219
2010-08-25 12:15:00,9.62,9.64,9.61,9.63,173437.87122832026,3.6784,3.6861,3.6746,3.6822,173437.8712
2010-08-25 12:20:00,9.63,9.64,9.62,9.62,133760.9883582799,3.6822,3.6861,3.6784,3.6784,133760.9884
2010-08-25 12:25:00,9.62,9.63,9.62,9.62,126395.81848420051,3.6784,3.6822,3.6784,3.6784,126395.8185
2010-08-25 12:30:00,9.62,9.63,9.59,9.6,223568.543597054,3.6784,3.6822,3.6669,3.6708,223568.5436
2010-08-25 12:35:00,9.6,9.61,9.59,9.61,342836.7783321454,3.6708,3.6746,3.6669,3.6746,342836.7783
2010-08-25 12:40:00,9.6,9.62,9.6,9.62,224043.7158469945,3.6708,3.6784,3.6708,3.6784,224043.7158
2010-08-25 12:45:00,9.62,9.62,9.6,9.6,173913.04347826086,3.6784,3.6784,3.6708,3.6708,173913.0435
2010-08-25 12:50:00,9.6,9.61,9.6,9.6,142551.67498218105,3.6708,3.6746,3.6708,3.6708,142551.675
2010-08-25 12:55:00,9.6,9.61,9.59,9.6,167735.80422903303,3.6708,3.6746,3.6669,3.6708,167735.8042
2010-08-25 13:00:00,9.6,9.61,9.59,9.61,119030.64861012118,3.6708,3.6746,3.6669,3.6746,119030.6486
2010-08-25 13:05:00,9.61,9.62,9.6,9.62,487051.5561891186,3.6746,3.6784,3.6708,3.6784,487051.5562
2010-08-25 13:10:00,9.62,9.63,9.62,9.63,110239.96198622,3.6784,3.6822,3.6784,3.6822,110239.962
2010-08-25 13:15:00,9.63,9.63,9.61,9.63,574008.077928249,3.6822,3.6822,3.6746,3.6822,574008.0779
2010-08-25 13:20:00,9.63,9.63,9.61,9.62,398431.931575196,3.6822,3.6822,3.6746,3.6784,398431.9316
2010-08-25 13:25:00,9.62,9.63,9.6,9.61,169636.49322879544,3.6784,3.6822,3.6708,3.6746,169636.4932
2010-08-25 13:30:00,9.6,9.63,9.6,9.62,139463.05535756712,3.6708,3.6822,3.6708,3.6784,139463.0554
2010-08-25 13:35:00,9.62,9.64,9.62,9.63,124732.71560940842,3.6784,3.6861,3.6784,3.6822,124732.7156
2010-08-25 13:40:00,9.63,9.63,9.61,9.63,179615.11047754812,3.6822,3.6822,3.6746,3.6822,179615.1105
2010-08-25 13:45:00,9.63,9.64,9.62,9.63,141601.33048229985,3.6822,3.6861,3.6784,3.6822,141601.3305
2010-08-25 13:50:00,9.63,9.64,9.62,9.62,123069.6127346163,3.6822,3.6861,3.6784,3.6784,123069.6127
2010-08-25 13:55:00,9.62,9.64,9.62,9.63,346162.9840817296,3.6784,3.6861,3.6784,3.6822,346162.9841
2010-08-25 14:00:00,9.63,9.65,9.62,9.65,130909.95485863628,3.6822,3.6899,3.6784,3.6899,130909.9549
2010-08-25 14:05:00,9.64,9.66,9.64,9.64,170349.25160370636,3.6861,3.6937,3.6861,3.6861,170349.2516
2010-08-25 14:10:00,9.64,9.66,9.63,9.66,180327.868852459,3.6861,3.6937,3.6822,3.6937,180327.8689
2010-08-25 14:15:00,9.66,9.66,9.65,9.65,162033.73722974578,3.6937,3.6937,3.6899,3.6899,162033.7372
2010-08-25 14:20:00,9.65,9.66,9.65,9.65,151104.7754811119,3.6899,3.6937,3.6899,3.6899,151104.7755
2010-08-25 14:25:00,9.65,9.66,9.64,9.65,253979.5675932525,3.6899,3.6937,3.6861,3.6899,253979.5676
2010-08-25 14:30:00,9.65,9.68,9.64,9.68,191494.4167260632,3.6899,3.7014,3.6861,3.7014,191494.4167
2010-08-25 14:35:00,9.68,9.71,9.68,9.7,612734.6162984081,3.7014,3.7128,3.7014,3.709,612734.6163
2010-08-25 14:40:00,9.71,9.77,9.71,9.74,1914944.167260632,3.7128,3.7358,3.7128,3.7243,1914944.1673
2010-08-25 14:45:00,9.74,9.76,9.73,9.75,454027.0848182466,3.7243,3.7319,3.7205,3.7281,454027.0848
2010-08-25 14:50:00,9.75,9.75,9.73,9.74,287004.0389641245,3.7281,3.7281,3.7205,3.7243,287004.039
2010-08-25 14:55:00,9.74,9.75,9.73,9.74,266809.21834164887,3.7243,3.7281,3.7205,3.7243,266809.2183
2010-08-25 15:00:00,9.75,9.76,9.73,9.73,222380.6129722024,3.7281,3.7319,3.7205,3.7205,222380.613
2010-08-25 15:05:00,9.73,9.74,9.72,9.74,300308.8619624614,3.7205,3.7243,3.7166,3.7243,300308.862
2010-08-25 15:10:00,9.74,9.75,9.74,9.75,198384.414350202,3.7243,3.7281,3.7243,3.7281,198384.4144
2010-08-25 15:15:00,9.75,9.75,9.72,9.72,441910.1924447612,3.7281,3.7281,3.7166,3.7166,441910.1924
2010-08-25 15:20:00,9.72,9.72,9.71,9.72,308624.37633642193,3.7166,3.7166,3.7128,3.7166,308624.3763
2010-08-25 15:25:00,9.72,9.74,9.72,9.72,427892.61107151344,3.7166,3.7243,3.7166,3.7166,427892.6111
2010-08-25 15:30:00,9.73,9.78,9.72,9.78,640769.7790449038,3.7205,3.7396,3.7166,3.7396,640769.779
2010-08-25 15:35:00,9.78,9.78,9.76,9.76,1041102.3996198622,3.7396,3.7396,3.7319,3.7319,1041102.3996
2010-08-25 15:40:00,9.76,9.79,9.76,9.79,1426942.2665716324,3.7319,3.7434,3.7319,3.7434,1426942.2666
2010-08-25 15:45:00,9.79,9.8,9.78,9.79,622950.8196721312,3.7434,3.7472,3.7396,3.7434,622950.8197
2010-08-25 15:50:00,9.78,9.79,9.75,9.76,686623.901164172,3.7396,3.7434,3.7281,3.7319,686623.9012
2010-08-25 15:55:00,9.76,9.77,9.75,9.75,1689712.520788786,3.7319,3.7358,3.7281,3.7281,1689712.5208
2010-08-26 09:30:00,9.79,9.81,9.75,9.75,873129.0092658589,3.7434,3.7511,3.7281,3.7281,873129.0093
2010-08-26 09:35:00,9.75,9.79,9.74,9.79,583749.1090520314,3.7281,3.7434,3.7243,3.7434,583749.1091
2010-08-26 09:40:00,9.78,9.83,9.76,9.82,356379.18745545263,3.7396,3.7587,3.7319,3.7549,356379.1875
2010-08-26 09:45:00,9.82,9.82,9.79,9.79,684248.039914469,3.7549,3.7549,3.7434,3.7434,684248.0399
2010-08-26 09:50:00,9.79,9.79,9.75,9.76,526490.8529341887,3.7434,3.7434,3.7281,3.7319,526490.8529
2010-08-26 09:55:00,9.75,9.81,9.75,9.8,418626.7521976717,3.7281,3.7511,3.7281,3.7472,418626.7522
2010-08-26 10:00:00,9.8,9.85,9.8,9.85,495367.0705630792,3.7472,3.7664,3.7472,3.7664,495367.0706
2010-08-26 10:05:00,9.85,9.87,9.84,9.87,591589.4511760513,3.7664,3.774,3.7625,3.774,591589.4512
2010-08-26 10:10:00,9.87,9.87,9.85,9.86,300071.2758374911,3.774,3.774,3.7664,3.7702,300071.2758
2010-08-26 10:15:00,9.86,9.86,9.84,9.84,1035637.9187455452,3.7702,3.7702,3.7625,3.7625,1035637.9187
2010-08-26 10:20:00,9.84,9.84,9.8,9.81,312425.7543359468,3.7625,3.7625,3.7472,3.7511,312425.7543
2010-08-26 10:25:00,9.81,9.81,9.78,9.79,267046.8044666192,3.7511,3.7511,3.7396,3.7434,267046.8045
2010-08-26 10:30:00,9.79,9.81,9.77,9.77,533380.8505583274,3.7434,3.7511,3.7358,3.7358,533380.8506
2010-08-26 10:35:00,9.77,9.79,9.77,9.79,447849.8455690188,3.7358,3.7434,3.7358,3.7434,447849.8456
2010-08-26 10:40:00,9.79,9.79,9.76,9.76,748158.7075314802,3.7434,3.7434,3.7319,3.7319,748158.7075
2010-08-26 10:45:00,9.76,9.76,9.72,9.72,835827.9876455215,3.7319,3.7319,3.7166,3.7166,835827.9876
2010-08-26 10:50:00,9.73,9.73,9.69,9.7,614397.7191732003,3.7205,3.7205,3.7052,3.709,614397.7192
2010-08-26 10:55:00,9.7,9.74,9.68,9.73,1360180.5654549776,3.709,3.7243,3.7014,3.7205,1360180.5655
2010-08-26 11:00:00,9.73,9.74,9.68,9.71,844143.5020194821,3.7205,3.7243,3.7014,3.7128,844143.502
2010-08-26 11:05:00,9.71,9.72,9.7,9.72,1155856.497980518,3.7128,3.7166,3.709,3.7166,1155856.498
2010-08-26 11:10:00,9.71,9.71,9.68,9.69,236398.19434545023,3.7128,3.7128,3.7014,3.7052,236398.1943
2010-08-26 11:15:00,9.7,9.7,9.68,9.69,572107.3889284866,3.709,3.709,3.7014,3.7052,572107.3889
2010-08-26 11:20:00,9.69,9.69,9.66,9.68,804941.7913993823,3.7052,3.7052,3.6937,3.7014,804941.7914
2010-08-26 11:25:00,9.68,9.71,9.68,9.71,435732.95319553337,3.7014,3.7128,3.7014,3.7128,435732.9532
2010-08-26 11:30:00,9.71,9.71,9.7,9.7,502019.4820622476,3.7128,3.7128,3.709,3.709,502019.4821
2010-08-26 11:35:00,9.71,9.71,9.67,9.68,624376.3364219529,3.7128,3.7128,3.6975,3.7014,624376.3364
2010-08-26 11:40:00,9.68,9.68,9.66,9.68,281301.9719648373,3.7014,3.7014,3.6937,3.7014,281301.972
2010-08-26 11:45:00,9.68,9.69,9.66,9.68,910192.444761226,3.7014,3.7052,3.6937,3.7014,910192.4448
2010-08-26 11:50:00,9.68,9.68,9.64,9.66,721073.8892848658,3.7014,3.7014,3.6861,3.6937,721073.8893
2010-08-26 11:55:00,9.66,9.71,9.66,9.71,434782.60869565216,3.6937,3.7128,3.6937,3.7128,434782.6087
2010-08-26 12:00:00,9.7,9.71,9.69,9.69,595628.4153005464,3.709,3.7128,3.7052,3.7052,595628.4153
2010-08-26 12:05:00,9.69,9.7,9.68,9.68,289142.3140888572,3.7052,3.709,3.7014,3.7014,289142.3141
2010-08-26 12:10:00,9.68,9.68,9.67,9.67,91945.83036350676,3.7014,3.7014,3.6975,3.6975,91945.8304
2010-08-26 12:15:00,9.67,9.67,9.64,9.65,251128.53409360893,3.6975,3.6975,3.6861,3.6899,251128.5341
2010-08-26 12:20:00,9.65,9.67,9.65,9.67,974340.6985032074,3.6899,3.6975,3.6899,3.6975,974340.6985
2010-08-26 12:25:00,9.67,9.67,9.65,9.65,191969.5889760038,3.6975,3.6975,3.6899,3.6899,191969.589
2010-08-26 12:30:00,9.66,9.66,9.64,9.65,344499.88120693754,3.6937,3.6937,3.6861,3.6899,344499.8812
2010-08-26 12:35:00,9.65,9.65,9.63,9.63,2595153.243050606,3.6899,3.6899,3.6822,3.6822,2595153.2431
2010-08-26 12:40:00,9.64,9.64,9.6,9.6,609408.410548824,3.6861,3.6861,3.6708,3.6708,609408.4105
2010-08-26 12:45:00,9.61,9.64,9.6,9.63,1486813.9700641483,3.6746,3.6861,3.6708,3.6822,1486813.9701
2010-08-26 12:50:00,9.63,9.64,9.61,9.62,1104062.7227369922,3.6822,3.6861,3.6746,3.6784,1104062.7227
2010-08-26 12:55:00,9.62,9.64,9.61,9.63,873841.7676407698,3.6784,3.6861,3.6746,3.6822,873841.7676
2010-08-26 13:00:00,9.63,9.64,9.62,9.62,372059.8717034925,3.6822,3.6861,3.6784,3.6784,372059.8717
2010-08-26 13:05:00,9.62,9.62,9.61,9.61,255405.0843430744,3.6784,3.6784,3.6746,3.6746,255405.0843
2010-08-26 13:10:00,9.61,9.62,9.6,9.6,256117.84271798527,3.6746,3.6784,3.6708,3.6708,256117.8427
2010-08-26 13:15:00,9.6,9.6,9.6,9.6,264670.9432169161,3.6708,3.6708,3.6708,3.6708,264670.9432
2010-08-26 13:20:00,9.6,9.62,9.6,9.61,398669.5177001663,3.6708,3.6784,3.6708,3.6746,398669.5177
2010-08-26 13:25:00,9.61,9.63,9.61,9.63,422665.7163221668,3.6746,3.6822,3.6746,3.6822,422665.7163
2010-08-26 13:30:00,9.63,9.64,9.63,9.63,408885.7210738893,3.6822,3.6861,3.6822,3.6822,408885.7211
2010-08-26 13:35:00,9.63,9.63,9.62,9.62,332145.4027084818,3.6822,3.6822,3.6784,3.6784,332145.4027
2010-08-26 13:40:00,9.62,9.63,9.62,9.62,378949.86932763126,3.6784,3.6822,3.6784,3.6784,378949.8693
2010-08-26 13:45:00,9.62,9.64,9.61,9.64,1535519.12568306,3.6784,3.6861,3.6746,3.6861,1535519.1257
2010-08-26 13:50:00,9.64,9.64,9.64,9.64,690425.2791636968,3.6861,3.6861,3.6861,3.6861,690425.2792
2010-08-26 13:55:00,9.64,9.64,9.62,9.62,471133.28581610834,3.6861,3.6861,3.6784,3.6784,471133.2858
2010-08-26 14:00:00,9.62,9.63,9.6,9.62,751722.4994060347,3.6784,3.6822,3.6708,3.6784,751722.4994
2010-08-26 14:05:00,9.62,9.63,9.61,9.61,733903.5400332621,3.6784,3.6822,3.6746,3.6746,733903.54
2010-08-26 14:10:00,9.61,9.63,9.6,9.62,2363744.357329532,3.6746,3.6822,3.6708,3.6784,2363744.3573
2010-08-26 14:15:00,9.62,9.63,9.6,9.61,507246.37681159424,3.6784,3.6822,3.6708,3.6746,507246.3768
2010-08-26 14:20:00,9.61,9.62,9.6,9.6,347350.9147065812,3.6746,3.6784,3.6708,3.6708,347350.9147
2010-08-26 14:25:00,9.6,9.6,9.59,9.6,265621.2877167973,3.6708,3.6708,3.6669,3.6708,265621.2877
2010-08-26 14:30:00,9.6,9.6,9.58,9.6,248277.5005939653,3.6708,3.6708,3.6631,3.6708,248277.5006
2010-08-26 14:35:00,9.59,9.62,9.59,9.61,394868.1397006415,3.6669,3.6784,3.6669,3.6746,394868.1397
2010-08-26 14:40:00,9.61,9.63,9.61,9.62,393205.0368258494,3.6746,3.6822,3.6746,3.6784,393205.0368
2010-08-26 14:45:00,9.62,9.63,9.59,9.6,565930.1496792587,3.6784,3.6822,3.6669,3.6708,565930.1497
2010-08-26 14:50:00,9.6,9.61,9.59,9.6,324305.0605844619,3.6708,3.6746,3.6669,3.6708,324305.0606
2010-08-26 14:55:00,9.6,9.6,9.58,9.58,511047.7548111191,3.6708,3.6708,3.6631,3.6631,511047.7548
2010-08-26 15:00:00,9.59,9.61,9.58,9.6,673081.4920408648,3.6669,3.6746,3.6631,3.6708,673081.492
2010-08-26 15:05:00,9.6,9.62,9.59,9.62,340460.9170824424,3.6708,3.6784,3.6669,3.6784,340460.9171
2010-08-26 15:10:00,9.62,9.62,9.6,9.61,524352.5778094559,3.6784,3.6784,3.6708,3.6746,524352.5778
2010-08-26 15:15:00,9.6,9.62,9.6,9.62,554526.0156806842,3.6708,3.6784,3.6708,3.6784,554526.0157
2010-08-26 15:20:00,9.62,9.63,9.62,9.62,782133.5234022334,3.6784,3.6822,3.6784,3.6784,782133.5234
2010-08-26 15:25:00,9.62,9.62,9.61,9.62,461629.8408172963,3.6784,3.6784,3.6746,3.6784,461629.8408
2010-08-26 15:30:00,9.62,9.63,9.6,9.63,407697.7904490378,3.6784,3.6822,3.6708,3.6822,407697.7904
2010-08-26 15:35:00,9.63,9.64,9.61,9.63,775243.5257780945,3.6822,3.6861,3.6746,3.6822,775243.5258
2010-08-26 15:40:00,9.63,9.64,9.62,9.63,751484.9132810644,3.6822,3.6861,3.6784,3.6822,751484.9133
2010-08-26 15:45:00,9.63,9.63,9.61,9.63,961273.4616298408,3.6822,3.6822,3.6746,3.6822,961273.4616
2010-08-26 15:50:00,9.63,9.63,9.59,9.61,1341886.4338322645,3.6822,3.6822,3.6669,3.6746,1341886.4338
2010-08-26 15:55:00,9.61,9.61,9.56,9.57,2934188.6433832264,3.6746,3.6746,3.6555,3.6593,2934188.6434
2010-08-27 09:30:00,9.61,9.66,9.57,9.58,535756.7118080304,3.6746,3.6937,3.6593,3.6631,535756.7118
2010-08-27 09:35:00,9.58,9.59,9.55,9.58,363031.59895462106,3.6631,3.6669,3.6516,3.6631,363031.599
2010-08-27 09:40:00,9.58,9.59,9.55,9.55,348776.43145640293,3.6631,3.6669,3.6516,3.6516,348776.4315
2010-08-27 09:45:00,9.55,9.57,9.53,9.56,371109.5272036113,3.6516,3.6593,3.644,3.6555,371109.5272
2010-08-27 09:50:00,9.56,9.58,9.55,9.58,368971.2520788786,3.6555,3.6631,3.6516,3.6631,368971.2521
2010-08-27 09:55:00,9.58,9.6,9.49,9.5,834640.05702067,3.6631,3.6708,3.6287,3.6325,834640.057
2010-08-27 10:00:00,9.5,9.54,9.42,9.47,1238774.0555951532,3.6325,3.6478,3.6019,3.6211,1238774.0556
2010-08-27 10:05:00,9.47,9.47,9.42,9.44,1050130.6723687337,3.6211,3.6211,3.6019,3.6096,1050130.6724
2010-08-27 10:10:00,9.44,9.51,9.43,9.49,739605.6070325493,3.6096,3.6364,3.6058,3.6287,739605.607
2010-08-27 10:15:00,9.49,9.53,9.49,9.52,698265.6212877168,3.6287,3.644,3.6287,3.6402,698265.6213
2010-08-27 10:20:00,9.53,9.56,9.5,9.53,613209.7885483488,3.644,3.6555,3.6325,3.644,613209.7885
2010-08-27 10:25:00,9.53,9.6,9.53,9.56,501306.7236873367,3.644,3.6708,3.644,3.6555,501306.7237
2010-08-27 10:30:00,9.56,9.6,9.55,9.57,373722.9745782847,3.6555,3.6708,3.6516,3.6593,373722.9746
2010-08-27 10:35:00,9.56,9.57,9.53,9.56,312900.9265858874,3.6555,3.6593,3.644,3.6555,312900.9266
2010-08-27 10:40:00,9.56,9.58,9.53,9.53,328344.024708957,3.6555,3.6631,3.644,3.644,328344.0247
2010-08-27 10:45:00,9.53,9.53,9.5,9.51,386077.4530767403,3.644,3.644,3.6325,3.6364,386077.4531
2010-08-27 10:50:00,9.51,9.53,9.51,9.51,698028.0351627466,3.6364,3.644,3.6364,3.6364,698028.0352
2010-08-27 10:55:00,9.51,9.51,9.48,9.48,785459.7291518175,3.6364,3.6364,3.6249,3.6249,785459.7292
2010-08-27 11:00:00,9.49,9.5,9.48,9.5,633404.6091708244,3.6287,3.6325,3.6249,3.6325,633404.6092
2010-08-27 11:05:00,9.5,9.55,9.5,9.54,546210.5013067237,3.6325,3.6516,3.6325,3.6478,546210.5013
2010-08-27 11:10:00,9.54,9.55,9.53,9.53,543121.8816821098,3.6478,3.6516,3.644,3.644,543121.8817
2010-08-27 11:15:00,9.54,9.57,9.54,9.55,789261.1071513423,3.6478,3.6593,3.6478,3.6516,789261.1072
2010-08-27 11:20:00,9.55,9.56,9.55,9.56,541933.9510572583,3.6516,3.6555,3.6516,3.6555,541933.9511
2010-08-27 11:25:00,9.56,9.56,9.53,9.53,668329.7695414588,3.6555,3.6555,3.644,3.644,668329.7695
2010-08-27 11:30:00,9.53,9.56,9.53,9.55,378712.28320266097,3.644,3.6555,3.644,3.6516,378712.2832
2010-08-27 11:35:00,9.55,9.55,9.52,9.54,386077.4530767403,3.6516,3.6516,3.6402,3.6478,386077.4531
2010-08-27 11:40:00,9.54,9.55,9.54,9.55,151342.3616060822,3.6478,3.6516,3.6478,3.6516,151342.3616
2010-08-27 11:45:00,9.55,9.57,9.55,9.57,221667.8545972916,3.6516,3.6593,3.6516,3.6593,221667.8546
2010-08-27 11:50:00,9.57,9.58,9.56,9.56,224518.8880969352,3.6593,3.6631,3.6555,3.6555,224518.8881
2010-08-27 11:55:00,9.56,9.56,9.54,9.54,392492.27845093847,3.6555,3.6555,3.6478,3.6478,392492.2785
2010-08-27 12:00:00,9.54,9.55,9.54,9.55,291755.76146353054,3.6478,3.6516,3.6478,3.6516,291755.7615
2010-08-27 12:05:00,9.55,9.55,9.55,9.55,261107.1513423616,3.6516,3.6516,3.6516,3.6516,261107.1513
2010-08-27 12:10:00,9.55,9.55,9.54,9.54,383701.5918270373,3.6516,3.6516,3.6478,3.6478,383701.5918
2010-08-27 12:15:00,9.54,9.55,9.54,9.55,277738.18009028275,3.6478,3.6516,3.6478,3.6516,277738.1801
2010-08-27 12:20:00,9.55,9.58,9.55,9.57,531480.161558565,3.6516,3.6631,3.6516,3.6593,531480.1616
2010-08-27 12:25:00,9.57,9.58,9.56,9.58,330482.2998336897,3.6593,3.6631,3.6555,3.6631,330482.2998
2010-08-27 12:30:00,9.58,9.6,9.57,9.6,426704.680446662,3.6631,3.6708,3.6593,3.6708,426704.6804
2010-08-27 12:35:00,9.6,9.6,9.59,9.59,598954.6210501307,3.6708,3.6708,3.6669,3.6669,598954.6211
2010-08-27 12:40:00,9.59,9.59,9.55,9.55,239486.81397006416,3.6669,3.6669,3.6516,3.6516,239486.814
2010-08-27 12:45:00,9.55,9.57,9.55,9.55,305298.17058683775,3.6516,3.6593,3.6516,3.6516,305298.1706
2010-08-27 12:50:00,9.55,9.56,9.55,9.56,183891.6607270136,3.6516,3.6555,3.6516,3.6555,183891.6607
2010-08-27 12:55:00,9.55,9.56,9.52,9.53,160845.8066048943,3.6516,3.6555,3.6402,3.644,160845.8066
2010-08-27 13:00:00,9.53,9.55,9.53,9.55,124970.30173437872,3.644,3.6516,3.644,3.6516,124970.3017
2010-08-27 13:05:00,9.55,9.56,9.54,9.55,237586.12497030167,3.6516,3.6555,3.6478,3.6516,237586.125
2010-08-27 13:10:00,9.55,9.56,9.53,9.54,289855.0724637681,3.6516,3.6555,3.644,3.6478,289855.0725
2010-08-27 13:15:00,9.53,9.55,9.53,9.55,255405.0843430744,3.644,3.6516,3.644,3.6516,255405.0843
2010-08-27 13:20:00,9.55,9.57,9.55,9.56,304347.82608695654,3.6516,3.6593,3.6516,3.6555,304347.8261
2010-08-27 13:25:00,9.55,9.58,9.55,9.58,183891.6607270136,3.6516,3.6631,3.6516,3.6631,183891.6607
2010-08-27 13:30:00,9.58,9.6,9.57,9.59,374198.1468282252,3.6631,3.6708,3.6593,3.6669,374198.1468
2010-08-27 13:35:00,9.59,9.6,9.58,9.58,230220.9550962224,3.6669,3.6708,3.6631,3.6631,230220.9551
2010-08-27 13:40:00,9.58,9.59,9.58,9.58,117605.13186029936,3.6631,3.6669,3.6631,3.6631,117605.1319
2010-08-27 13:45:00,9.58,9.58,9.56,9.56,173675.45735329058,3.6631,3.6631,3.6555,3.6555,173675.4574
2010-08-27 13:50:00,9.56,9.58,9.56,9.58,87431.69398907103,3.6555,3.6631,3.6555,3.6631,87431.694
2010-08-27 13:55:00,9.58,9.6,9.58,9.6,490852.9341886434,3.6631,3.6708,3.6631,3.6708,490852.9342
2010-08-27 14:00:00,9.6,9.62,9.59,9.6,402708.48182466143,3.6708,3.6784,3.6669,3.6708,402708.4818
2010-08-27 14:05:00,9.6,9.61,9.57,9.6,634592.5397956759,3.6708,3.6746,3.6593,3.6708,634592.5398
2010-08-27 14:10:00,9.6,9.62,9.59,9.6,272273.6992159658,3.6708,3.6784,3.6669,3.6708,272273.6992
2010-08-27 14:15:00,9.59,9.64,9.58,9.64,1269422.665716322,3.6669,3.6861,3.6631,3.6861,1269422.6657
2010-08-27 14:20:00,9.64,9.65,9.64,9.64,496317.4150629604,3.6861,3.6899,3.6861,3.6861,496317.4151
2010-08-27 14:25:00,9.64,9.68,9.64,9.68,650273.2240437159,3.6861,3.7014,3.6861,3.7014,650273.224
2010-08-27 14:30:00,9.67,9.68,9.66,9.66,486101.2116892374,3.6975,3.7014,3.6937,3.6937,486101.2117
2010-08-27 14:35:00,9.66,9.68,9.66,9.68,410786.4100736517,3.6937,3.7014,3.6937,3.7014,410786.4101
2010-08-27 14:40:00,9.68,9.68,9.67,9.68,317890.2352102637,3.7014,3.7014,3.6975,3.7014,317890.2352
2010-08-27 14:45:00,9.68,9.69,9.65,9.65,282489.9025896888,3.7014,3.7052,3.6899,3.6899,282489.9026
2010-08-27 14:50:00,9.65,9.66,9.64,9.64,225469.23259681635,3.6899,3.6937,3.6861,3.6861,225469.2326
2010-08-27 14:55:00,9.65,9.66,9.64,9.66,244476.1225944405,3.6899,3.6937,3.6861,3.6937,244476.1226
2010-08-27 15:00:00,9.66,9.66,9.65,9.65,549774.2931812783,3.6937,3.6937,3.6899,3.6899,549774.2932
2010-08-27 15:05:00,9.65,9.67,9.65,9.66,223330.9574720836,3.6899,3.6975,3.6899,3.6937,223330.9575
2010-08-27 15:10:00,9.67,9.68,9.66,9.68,836303.1598954621,3.6975,3.7014,3.6937,3.7014,836303.1599
2010-08-27 15:15:00,9.68,9.69,9.68,9.68,794725.5880256593,3.7014,3.7052,3.7014,3.7014,794725.588
2010-08-27 15:20:00,9.68,9.73,9.68,9.73,1002851.0334996436,3.7014,3.7205,3.7014,3.7205,1002851.0335
2010-08-27 15:25:00,9.73,9.73,9.71,9.73,979330.0071275836,3.7205,3.7205,3.7128,3.7205,979330.0071
2010-08-27 15:30:00,9.73,9.74,9.72,9.74,757662.1525302923,3.7205,3.7243,3.7166,3.7243,757662.1525
2010-08-27 15:35:00,9.73,9.74,9.73,9.74,1183891.6607270136,3.7205,3.7243,3.7205,3.7243,1183891.6607
2010-08-27 15:40:00,9.74,9.76,9.73,9.76,1188643.3832264196,3.7243,3.7319,3.7205,3.7319,1188643.3832
2010-08-27 15:45:00,9.76,9.76,9.74,9.74,1487764.3145640297,3.7319,3.7319,3.7243,3.7243,1487764.3146
2010-08-27 15:50:00,9.75,9.76,9.75,9.76,1762413.8750296982,3.7281,3.7319,3.7281,3.7319,1762413.875
2010-08-27 15:55:00,9.76,9.76,9.74,9.76,2035400.332620575,3.7319,3.7319,3.7243,3.7319,2035400.3326
2010-08-30 09:30:00,9.76,9.82,9.73,9.77,882632.454264671,3.7319,3.7549,3.7205,3.7358,882632.4543
2010-08-30 09:35:00,9.76,9.83,9.76,9.81,671418.3891660727,3.7319,3.7587,3.7319,3.7511,671418.3892
2010-08-30 09:40:00,9.8,9.84,9.8,9.84,346875.7424566405,3.7472,3.7625,3.7472,3.7625,346875.7425
2010-08-30 09:45:00,9.84,9.87,9.82,9.85,697552.8629128059,3.7625,3.774,3.7549,3.7664,697552.8629
2010-08-30 09:50:00,9.85,9.86,9.81,9.81,696127.3461629841,3.7664,3.7702,3.7511,3.7511,696127.3462
2010-08-30 09:55:00,9.81,9.87,9.81,9.87,824423.8536469471,3.7511,3.774,3.7511,3.774,824423.8536
2010-08-30 10:00:00,9.87,9.87,9.84,9.84,532905.6783083868,3.774,3.774,3.7625,3.7625,532905.6783
2010-08-30 10:05:00,9.84,9.84,9.79,9.79,540983.606557377,3.7625,3.7625,3.7434,3.7434,540983.6066
2010-08-30 10:10:00,9.79,9.84,9.78,9.84,368733.6659539083,3.7434,3.7625,3.7396,3.7625,368733.666
2010-08-30 10:15:00,9.84,9.84,9.78,9.79,692563.5542884296,3.7625,3.7625,3.7396,3.7434,692563.5543
2010-08-30 10:20:00,9.79,9.81,9.77,9.81,576621.5253029224,3.7434,3.7511,3.7358,3.7511,576621.5253
2010-08-30 10:25:00,9.81,9.82,9.78,9.8,620099.7861724875,3.7511,3.7549,3.7396,3.7472,620099.7862
2010-08-30 10:30:00,9.8,9.81,9.79,9.81,352815.3955808981,3.7472,3.7511,3.7434,3.7511,352815.3956
2010-08-30 10:35:00,9.8,9.82,9.8,9.8,230458.5412211927,3.7472,3.7549,3.7472,3.7472,230458.5412
2010-08-30 10:40:00,9.8,9.8,9.77,9.8,689237.3485388453,3.7472,3.7472,3.7358,3.7472,689237.3485
2010-08-30 10:45:00,9.8,9.83,9.79,9.82,274887.14659063914,3.7472,3.7587,3.7434,3.7549,274887.1466
2010-08-30 10:50:00,9.82,9.82,9.81,9.82,220004.7517224994,3.7549,3.7549,3.7511,3.7549,220004.7517
2010-08-30 10:55:00,9.82,9.82,9.79,9.82,494654.3121881682,3.7549,3.7549,3.7434,3.7549,494654.3122
2010-08-30 11:00:00,9.82,9.83,9.79,9.82,551674.9821810407,3.7549,3.7587,3.7434,3.7549,551674.9822
2010-08-30 11:05:00,9.82,9.82,9.8,9.8,405321.9291993348,3.7549,3.7549,3.7472,3.7472,405321.9292
2010-08-30 11:10:00,9.8,9.82,9.79,9.8,404846.7569493942,3.7472,3.7549,3.7434,3.7472,404846.7569
2010-08-30 11:15:00,9.8,9.83,9.8,9.82,330244.7137087194,3.7472,3.7587,3.7472,3.7549,330244.7137
2010-08-30 11:20:00,9.83,9.83,9.79,9.81,467807.08006652415,3.7587,3.7587,3.7434,3.7511,467807.0801
2010-08-30 11:25:00,9.81,9.82,9.81,9.82,129722.02423378474,3.7511,3.7549,3.7511,3.7549,129722.0242
2010-08-30 11:30:00,9.82,9.82,9.81,9.82,77690.66286528867,3.7549,3.7549,3.7511,3.7549,77690.6629
2010-08-30 11:35:00,9.82,9.82,9.8,9.81,390116.4172012355,3.7549,3.7549,3.7472,3.7511,390116.4172
2010-08-30 11:40:00,9.81,9.82,9.78,9.79,217628.8904727964,3.7511,3.7549,3.7396,3.7434,217628.8905
2010-08-30 11:45:00,9.78,9.79,9.77,9.79,308386.79021145165,3.7396,3.7434,3.7358,3.7434,308386.7902
2010-08-30 11:50:00,9.79,9.8,9.78,9.79,896174.8633879782,3.7434,3.7472,3.7396,3.7434,896174.8634
2010-08-30 11:55:00,9.79,9.81,9.78,9.8,474459.4915656926,3.7434,3.7511,3.7396,3.7472,474459.4916
2010-08-30 12:00:00,9.8,9.8,9.77,9.79,837253.5043953434,3.7472,3.7472,3.7358,3.7434,837253.5044
2010-08-30 12:05:00,9.79,9.79,9.78,9.79,249703.0173437872,3.7434,3.7434,3.7396,3.7434,249703.0173
2010-08-30 12:10:00,9.79,9.81,9.78,9.78,465193.6326918508,3.7434,3.7511,3.7396,3.7396,465193.6327
2010-08-30 12:15:00,9.79,9.79,9.77,9.79,210738.89284865765,3.7434,3.7434,3.7358,3.7434,210738.8928
2010-08-30 12:20:00,9.79,9.8,9.78,9.78,178902.3521026372,3.7434,3.7472,3.7396,3.7396,178902.3521
2010-08-30 12:25:00,9.78,9.81,9.78,9.81,458778.8073176527,3.7396,3.7511,3.7396,3.7511,458778.8073
2010-08-30 12:30:00,9.81,9.82,9.81,9.82,299596.1035875505,3.7511,3.7549,3.7511,3.7549,299596.1036
2010-08-30 12:35:00,9.82,9.83,9.8,9.83,272748.8714659064,3.7549,3.7587,3.7472,3.7587,272748.8715
2010-08-30 12:40:00,9.83,9.86,9.83,9.85,681159.4202898551,3.7587,3.7702,3.7587,3.7664,681159.4203
2010-08-30 12:45:00,9.85,9.88,9.85,9.87,316939.89071038255,3.7664,3.7778,3.7664,3.774,316939.8907
2010-08-30 12:50:00,9.87,9.9,9.87,9.89,755761.4635305299,3.774,3.7855,3.774,3.7817,755761.4635
2010-08-30 12:55:00,9.89,9.89,9.85,9.86,225231.6464718461,3.7817,3.7817,3.7664,3.7702,225231.6465
2010-08-30 13:00:00,9.86,9.86,9.84,9.84,287004.0389641245,3.7702,3.7702,3.7625,3.7625,287004.039
2010-08-30 13:05:00,9.84,9.86,9.84,9.84,356616.7735804229,3.7625,3.7702,3.7625,3.7625,356616.7736
2010-08-30 13:10:00,9.84,9.84,9.82,9.82,229033.02447137088,3.7625,3.7625,3.7549,3.7549,229033.0245
2010-08-30 13:15:00,9.82,9.84,9.82,9.83,107151.34236160608,3.7549,3.7625,3.7549,3.7587,107151.3424
2010-08-30 13:20:00,9.83,9.83,9.81,9.81,166547.8736041815,3.7587,3.7587,3.7511,3.7511,166547.8736
2010-08-30 13:25:00,9.82,9.82,9.79,9.82,591351.865051081,3.7549,3.7549,3.7434,3.7549,591351.8651
2010-08-30 13:30:00,9.82,9.82,9.81,9.81,252078.8785934901,3.7549,3.7549,3.7511,3.7511,252078.8786
2010-08-30 13:35:00,9.81,9.81,9.79,9.79,122119.2682347351,3.7511,3.7511,3.7434,3.7434,122119.2682
2010-08-30 13:40:00,9.79,9.81,9.79,9.81,555951.5324305061,3.7434,3.7511,3.7434,3.7511,555951.5324
2010-08-30 13:45:00,9.81,9.82,9.8,9.82,233547.16084580665,3.7511,3.7549,3.7472,3.7549,233547.1608
2010-08-30 13:50:00,9.82,9.82,9.8,9.8,94559.2777381801,3.7549,3.7549,3.7472,3.7472,94559.2777
2010-08-30 13:55:00,9.8,9.81,9.79,9.79,235210.2637205987,3.7472,3.7511,3.7434,3.7434,235210.2637
2010-08-30 14:00:00,9.79,9.8,9.78,9.78,253029.2230933713,3.7434,3.7472,3.7396,3.7396,253029.2231
2010-08-30 14:05:00,9.78,9.79,9.76,9.78,441435.0201948207,3.7396,3.7434,3.7319,3.7396,441435.0202
2010-08-30 14:10:00,9.78,9.79,9.76,9.76,222618.1990971728,3.7396,3.7434,3.7319,3.7319,222618.1991
2010-08-30 14:15:00,9.76,9.79,9.76,9.79,479448.8001900689,3.7319,3.7434,3.7319,3.7434,479448.8002
2010-08-30 14:20:00,9.79,9.8,9.78,9.78,258493.70396768829,3.7434,3.7472,3.7396,3.7396,258493.704
2010-08-30 14:25:00,9.79,9.82,9.79,9.82,836065.5737704919,3.7434,3.7549,3.7434,3.7549,836065.5738
2010-08-30 14:30:00,9.82,9.85,9.81,9.84,636968.401045379,3.7549,3.7664,3.7511,3.7625,636968.401
2010-08-30 14:35:00,9.84,9.85,9.82,9.83,231171.2995961036,3.7625,3.7664,3.7549,3.7587,231171.2996
2010-08-30 14:40:00,9.84,9.85,9.83,9.84,134948.9189831314,3.7625,3.7664,3.7587,3.7625,134948.919
2010-08-30 14:45:00,9.84,9.84,9.82,9.82,155381.32573057734,3.7625,3.7625,3.7549,3.7549,155381.3257
2010-08-30 14:50:00,9.82,9.84,9.82,9.84,152292.7061059634,3.7549,3.7625,3.7549,3.7625,152292.7061
2010-08-30 14:55:00,9.84,9.84,9.82,9.82,142076.50273224045,3.7625,3.7625,3.7549,3.7549,142076.5027
2010-08-30 15:00:00,9.82,9.84,9.81,9.81,250653.3618436684,3.7549,3.7625,3.7511,3.7511,250653.3618
2010-08-30 15:05:00,9.81,9.82,9.79,9.79,347588.50083155144,3.7511,3.7549,3.7434,3.7434,347588.5008
2010-08-30 15:10:00,9.79,9.79,9.78,9.79,139463.05535756712,3.7434,3.7434,3.7396,3.7434,139463.0554
2010-08-30 15:15:00,9.78,9.79,9.76,9.78,403658.8263245426,3.7396,3.7434,3.7319,3.7396,403658.8263
2010-08-30 15:20:00,9.78,9.78,9.76,9.77,436920.8838203849,3.7396,3.7396,3.7319,3.7358,436920.8838
2010-08-30 15:25:00,9.78,9.78,9.76,9.77,186980.28035162747,3.7396,3.7396,3.7319,3.7358,186980.2804
2010-08-30 15:30:00,9.77,9.78,9.76,9.77,490852.9341886434,3.7358,3.7396,3.7319,3.7358,490852.9342
2010-08-30 15:35:00,9.77,9.77,9.76,9.77,565692.5635542885,3.7358,3.7358,3.7319,3.7358,565692.5636
2010-08-30 15:40:00,9.77,9.78,9.76,9.77,469707.76906628656,3.7358,3.7396,3.7319,3.7358,469707.7691
2010-08-30 15:45:00,9.77,9.77,9.76,9.77,626277.0254217153,3.7358,3.7358,3.7319,3.7358,626277.0254
2010-08-30 15:50:00,9.76,9.77,9.76,9.76,558327.3936802091,3.7319,3.7358,3.7319,3.7319,558327.3937
2010-08-30 15:55:00,9.76,9.76,9.74,9.74,1377999.5248277502,3.7319,3.7319,3.7243,3.7243,1377999.5248
2010-08-31 09:30:00,9.69,9.71,9.63,9.63,643620.8125445474,3.7052,3.7128,3.6822,3.6822,643620.8125
2010-08-31 09:35:00,9.64,9.65,9.6,9.62,362556.4267046804,3.6861,3.6899,3.6708,3.6784,362556.4267
2010-08-31 09:40:00,9.62,9.62,9.57,9.59,550724.6376811594,3.6784,3.6784,3.6593,3.6669,550724.6377
2010-08-31 09:45:00,9.6,9.7,9.59,9.68,601805.6545497744,3.6708,3.709,3.6669,3.7014,601805.6545
2010-08-31 09:50:00,9.68,9.7,9.67,9.69,409360.8933238299,3.7014,3.709,3.6975,3.7052,409360.8933
2010-08-31 09:55:00,9.7,9.71,9.65,9.68,306961.27346162987,3.709,3.7128,3.6899,3.7014,306961.2735
2010-08-31 10:00:00,9.68,9.74,9.68,9.68,728676.6452839155,3.7014,3.7243,3.7014,3.7014,728676.6453
2010-08-31 10:05:00,9.68,9.7,9.67,9.68,772630.0784034212,3.7014,3.709,3.6975,3.7014,772630.0784
2010-08-31 10:10:00,9.68,9.72,9.68,9.72,219054.4072226182,3.7014,3.7166,3.7014,3.7166,219054.4072
2010-08-31 10:15:00,9.72,9.73,9.69,9.69,310525.0653361844,3.7166,3.7205,3.7052,3.7052,310525.0653
2010-08-31 10:20:00,9.69,9.7,9.67,9.68,221905.44072226185,3.7052,3.709,3.6975,3.7014,221905.4407
2010-08-31 10:25:00,9.67,9.7,9.67,9.7,157282.01473033975,3.6975,3.709,3.6975,3.709,157282.0147
2010-08-31 10:30:00,9.7,9.71,9.69,9.7,171062.00997861725,3.709,3.7128,3.7052,3.709,171062.01
2010-08-31 10:35:00,9.7,9.7,9.67,9.68,448087.4316939891,3.709,3.709,3.6975,3.7014,448087.4317
2010-08-31 10:40:00,9.68,9.7,9.67,9.7,297695.4145877881,3.7014,3.709,3.6975,3.709,297695.4146
2010-08-31 10:45:00,9.69,9.69,9.68,9.68,224043.7158469945,3.7052,3.7052,3.7014,3.7014,224043.7158
2010-08-31 10:50:00,9.68,9.71,9.68,9.7,210738.89284865765,3.7014,3.7128,3.7014,3.709,210738.8928
2010-08-31 10:55:00,9.7,9.72,9.7,9.71,230220.9550962224,3.709,3.7166,3.709,3.7128,230220.9551
2010-08-31 11:00:00,9.71,9.72,9.69,9.7,176288.9047279639,3.7128,3.7166,3.7052,3.709,176288.9047
2010-08-31 11:05:00,9.7,9.7,9.68,9.68,464718.4604419102,3.709,3.709,3.7014,3.7014,464718.4604
2010-08-31 11:10:00,9.67,9.69,9.66,9.68,262532.6680921834,3.6975,3.7052,3.6937,3.7014,262532.6681
2010-08-31 11:15:00,9.69,9.7,9.68,9.68,159895.46210501308,3.7052,3.709,3.7014,3.7014,159895.4621
2010-08-31 11:20:00,9.68,9.72,9.67,9.71,249940.60346875744,3.7014,3.7166,3.6975,3.7128,249940.6035
2010-08-31 11:25:00,9.71,9.72,9.69,9.69,157519.60085531004,3.7128,3.7166,3.7052,3.7052,157519.6009
2010-08-31 11:30:00,9.69,9.72,9.69,9.72,200760.27559990497,3.7052,3.7166,3.7052,3.7166,200760.2756
2010-08-31 11:35:00,9.72,9.73,9.71,9.72,193870.27797576625,3.7166,3.7205,3.7128,3.7166,193870.278
2010-08-31 11:40:00,9.71,9.73,9.71,9.71,186029.93585174627,3.7128,3.7205,3.7128,3.7128,186029.9359
2010-08-31 11:45:00,9.71,9.71,9.69,9.7,152055.11998099313,3.7128,3.7128,3.7052,3.709,152055.12
2010-08-31 11:50:00,9.7,9.73,9.7,9.73,321929.19933475886,3.709,3.7205,3.709,3.7205,321929.1993
2010-08-31 11:55:00,9.73,9.73,9.71,9.73,181753.3856022808,3.7205,3.7205,3.7128,3.7205,181753.3856
2010-08-31 12:00:00,9.73,9.74,9.71,9.71,287004.0389641245,3.7205,3.7243,3.7128,3.7128,287004.039
2010-08-31 12:05:00,9.71,9.72,9.71,9.71,120456.16535994298,3.7128,3.7166,3.7128,3.7128,120456.1654
2010-08-31 12:10:00,9.71,9.71,9.7,9.71,135186.5051081017,3.7128,3.7128,3.709,3.7128,135186.5051
2010-08-31 12:15:00,9.71,9.72,9.71,9.72,95984.7944880019,3.7128,3.7166,3.7128,3.7166,95984.7945
2010-08-31 12:20:00,9.71,9.72,9.71,9.71,110715.1342361606,3.7128,3.7166,3.7128,3.7128,110715.1342
2010-08-31 12:25:00,9.72,9.72,9.71,9.71,133760.9883582799,3.7166,3.7166,3.7128,3.7128,133760.9884
2010-08-31 12:30:00,9.71,9.73,9.7,9.72,194820.62247564743,3.7128,3.7205,3.709,3.7166,194820.6225
2010-08-31 12:35:00,9.72,9.73,9.71,9.72,259919.2207175101,3.7166,3.7205,3.7128,3.7166,259919.2207
2010-08-31 12:40:00,9.72,9.73,9.71,9.73,472796.38869090047,3.7166,3.7205,3.7128,3.7205,472796.3887
2010-08-31 12:45:00,9.73,9.76,9.73,9.74,414825.37419814686,3.7205,3.7319,3.7205,3.7243,414825.3742
2010-08-31 12:50:00,9.74,9.76,9.73,9.73,268709.9073414113,3.7243,3.7319,3.7205,3.7205,268709.9073
2010-08-31 12:55:00,9.73,9.74,9.72,9.72,547873.6041815159,3.7205,3.7243,3.7166,3.7166,547873.6042
2010-08-31 13:00:00,9.72,9.75,9.72,9.74,484200.5226894749,3.7166,3.7281,3.7166,3.7243,484200.5227
2010-08-31 13:05:00,9.74,9.74,9.73,9.73,202660.96459966732,3.7243,3.7243,3.7205,3.7205,202660.9646
2010-08-31 13:10:00,9.73,9.75,9.73,9.75,194583.0363506772,3.7205,3.7281,3.7205,3.7281,194583.0364
2010-08-31 13:15:00,9.75,9.75,9.73,9.73,327868.8524590164,3.7281,3.7281,3.7205,3.7205,327868.8525
2010-08-31 13:20:00,9.74,9.76,9.74,9.74,223330.9574720836,3.7243,3.7319,3.7243,3.7243,223330.9575
2010-08-31 13:25:00,9.74,9.76,9.74,9.75,270135.42409123306,3.7243,3.7319,3.7243,3.7281,270135.4241
2010-08-31 13:30:00,9.75,9.76,9.74,9.74,248277.5005939653,3.7281,3.7319,3.7243,3.7243,248277.5006
2010-08-31 13:35:00,9.74,9.77,9.74,9.75,323354.7160845807,3.7243,3.7358,3.7243,3.7281,323354.7161
2010-08-31 13:40:00,9.75,9.76,9.75,9.76,163934.4262295082,3.7281,3.7319,3.7281,3.7319,163934.4262
2010-08-31 13:45:00,9.75,9.76,9.74,9.75,113803.75386077454,3.7281,3.7319,3.7243,3.7281,113803.7539
2010-08-31 13:50:00,9.75,9.76,9.73,9.75,405797.1014492754,3.7281,3.7319,3.7205,3.7281,405797.1014
2010-08-31 13:55:00,9.74,9.76,9.74,9.74,136612.0218579235,3.7243,3.7319,3.7243,3.7243,136612.0219
2010-08-31 14:00:00,9.74,9.76,9.72,9.72,583036.3506771205,3.7243,3.7319,3.7166,3.7166,583036.3507
2010-08-31 14:05:00,9.72,9.76,9.72,9.75,279876.45521501545,3.7166,3.7319,3.7166,3.7281,279876.4552
2010-08-31 14:10:00,9.75,9.77,9.74,9.76,229270.6105963412,3.7281,3.7358,3.7243,3.7319,229270.6106
2010-08-31 14:15:00,9.75,9.75,9.7,9.71,416250.89094796864,3.7281,3.7281,3.709,3.7128,416250.8909
2010-08-31 14:20:00,9.71,9.71,9.69,9.7,249703.0173437872,3.7128,3.7128,3.7052,3.709,249703.0173
2010-08-31 14:25:00,9.69,9.72,9.69,9.71,339510.5725825612,3.7052,3.7166,3.7052,3.7128,339510.5726
2010-08-31 14:30:00,9.71,9.74,9.71,9.72,771679.7339035401,3.7128,3.7243,3.7128,3.7166,771679.7339
2010-08-31 14:35:00,9.71,9.72,9.68,9.68,878118.3178902352,3.7128,3.7166,3.7014,3.7014,878118.3179
2010-08-31 14:40:00,9.68,9.68,9.66,9.68,426942.2665716322,3.7014,3.7014,3.6937,3.7014,426942.2666
2010-08-31 14:45:00,9.68,9.68,9.67,9.68,1052981.7058683774,3.7014,3.7014,3.6975,3.7014,1052981.7059
2010-08-31 14:50:00,9.68,9.72,9.68,9.71,642195.2957947257,3.7014,3.7166,3.7014,3.7128,642195.2958
2010-08-31 14:55:00,9.71,9.72,9.7,9.71,252078.8785934901,3.7128,3.7166,3.709,3.7128,252078.8786
2010-08-31 15:00:00,9.71,9.73,9.7,9.71,1040627.2273699216,3.7128,3.7205,3.709,3.7128,1040627.2274
2010-08-31 15:05:00,9.71,9.72,9.7,9.72,520313.6136849608,3.7128,3.7166,3.709,3.7166,520313.6137
2010-08-31 15:10:00,9.72,9.72,9.7,9.71,349964.3620812545,3.7166,3.7166,3.709,3.7128,349964.3621
2010-08-31 15:15:00,9.71,9.72,9.7,9.71,584937.0396768829,3.7128,3.7166,3.709,3.7128,584937.0397
2010-08-31 15:20:00,9.71,9.73,9.71,9.73,1220242.3378474698,3.7128,3.7205,3.7128,3.7205,1220242.3378
2010-08-31 15:25:00,9.73,9.73,9.71,9.71,761938.7027797577,3.7205,3.7205,3.7128,3.7128,761938.7028
2010-08-31 15:30:00,9.71,9.76,9.71,9.75,1234259.9192207176,3.7128,3.7319,3.7128,3.7281,1234259.9192
2010-08-31 15:35:00,9.75,9.76,9.71,9.72,1047517.2249940604,3.7281,3.7319,3.7128,3.7166,1047517.225
2010-08-31 15:40:00,9.72,9.74,9.71,9.74,818246.6143977192,3.7166,3.7243,3.7128,3.7243,818246.6144
2010-08-31 15:45:00,9.74,9.77,9.74,9.75,1131622.7132335473,3.7243,3.7358,3.7243,3.7281,1131622.7132
2010-08-31 15:50:00,9.75,9.78,9.75,9.76,2161083.3927298645,3.7281,3.7396,3.7281,3.7319,2161083.3927
2010-08-31 15:55:00,9.76,9.79,9.76,9.79,3744594.9156569256,3.7319,3.7434,3.7319,3.7434,3744594.9157
2010-09-01 09:30:00,9.77,9.91,9.77,9.91,1617011.1665478738,3.7358,3.7893,3.7358,3.7893,1617011.1665
2010-09-01 09:35:00,9.91,9.92,9.85,9.87,1155143.739605607,3.7893,3.7931,3.7664,3.774,1155143.7396
2010-09-01 09:40:00,9.87,9.88,9.83,9.84,961035.8755048704,3.774,3.7778,3.7587,3.7625,961035.8755
2010-09-01 09:45:00,9.84,9.87,9.84,9.86,629840.8172962699,3.7625,3.774,3.7625,3.7702,629840.8173
2010-09-01 09:50:00,9.87,9.9,9.86,9.89,444286.05369446427,3.774,3.7855,3.7702,3.7817,444286.0537
2010-09-01 09:55:00,9.89,9.95,9.89,9.95,665478.7360418151,3.7817,3.8046,3.7817,3.8046,665478.736
2010-09-01 10:00:00,9.95,10.04,9.92,10.03,1319078.1658351154,3.8046,3.839,3.7931,3.8352,1319078.1658
2010-09-01 10:05:00,10.03,10.06,10.0,10.0,880731.7652649086,3.8352,3.8467,3.8237,3.8237,880731.7653
2010-09-01 10:10:00,10.01,10.01,9.98,10.0,821572.8201473034,3.8275,3.8275,3.8161,3.8237,821572.8201
2010-09-01 10:15:00,9.99,10.01,9.98,9.98,554526.0156806842,3.8199,3.8275,3.8161,3.8161,554526.0157
2010-09-01 10:20:00,9.98,9.99,9.97,9.97,698978.3796626277,3.8161,3.8199,3.8122,3.8122,698978.3797
2010-09-01 10:25:00,9.97,9.98,9.97,9.97,308624.37633642193,3.8122,3.8161,3.8122,3.8122,308624.3763
2010-09-01 10:30:00,9.98,10.0,9.97,10.0,382038.4889522452,3.8161,3.8237,3.8122,3.8237,382038.489
2010-09-01 10:35:00,10.0,10.02,10.0,10.02,510097.41031123785,3.8237,3.8314,3.8237,3.8314,510097.4103
2010-09-01 10:40:00,10.02,10.03,9.99,10.0,551199.8099311,3.8314,3.8352,3.8199,3.8237,551199.8099
2010-09-01 10:45:00,10.0,10.03,10.0,10.02,338085.0558327394,3.8237,3.8352,3.8237,3.8314,338085.0558
2010-09-01 10:50:00,10.01,10.04,10.0,10.03,492516.03706343553,3.8275,3.839,3.8237,3.8352,492516.0371
2010-09-01 10:55:00,10.03,10.04,10.02,10.02,330007.1275837491,3.8352,3.839,3.8314,3.8314,330007.1276
2010-09-01 11:00:00,10.02,10.04,10.02,10.03,444286.05369446427,3.8314,3.839,3.8314,3.8352,444286.0537
2010-09-01 11:05:00,10.02,10.03,9.98,9.99,326443.3357091946,3.8314,3.8352,3.8161,3.8199,326443.3357
2010-09-01 11:10:00,9.99,10.0,9.98,10.0,209550.96222380613,3.8199,3.8237,3.8161,3.8237,209550.9622
2010-09-01 11:15:00,10.0,10.0,9.98,9.98,315039.2017106201,3.8237,3.8237,3.8161,3.8161,315039.2017
2010-09-01 11:20:00,9.98,9.99,9.96,9.96,560228.0826799715,3.8161,3.8199,3.8084,3.8084,560228.0827
2010-09-01 11:25:00,9.96,9.98,9.96,9.96,239011.6417201236,3.8084,3.8161,3.8084,3.8084,239011.6417
2010-09-01 11:30:00,9.97,10.0,9.96,9.99,196721.31147540984,3.8122,3.8237,3.8084,3.8199,196721.3115
2010-09-01 11:35:00,9.99,10.0,9.96,9.96,442147.7785697315,3.8199,3.8237,3.8084,3.8084,442147.7786
2010-09-01 11:40:00,9.96,10.0,9.95,9.99,353765.7400807793,3.8084,3.8237,3.8046,3.8199,353765.7401
2010-09-01 11:45:00,9.99,9.99,9.96,9.97,241387.50296982657,3.8199,3.8199,3.8084,3.8122,241387.503
2010-09-01 11:50:00,9.97,9.99,9.97,9.97,342836.7783321454,3.8122,3.8199,3.8122,3.8122,342836.7783
2010-09-01 11:55:00,9.97,9.97,9.94,9.94,396531.2425754336,3.8122,3.8122,3.8008,3.8008,396531.2426
2010-09-01 12:00:00,9.94,9.97,9.94,9.97,213589.9263483013,3.8008,3.8122,3.8008,3.8122,213589.9263
2010-09-01 12:05:00,9.96,9.97,9.95,9.95,258968.8762176289,3.8084,3.8122,3.8046,3.8046,258968.8762
2010-09-01 12:10:00,9.95,9.97,9.95,9.97,140650.98598241864,3.8046,3.8122,3.8046,3.8122,140650.986
2010-09-01 12:15:00,9.96,9.98,9.96,9.97,224043.7158469945,3.8084,3.8161,3.8084,3.8122,224043.7158
2010-09-01 12:20:00,9.97,9.98,9.96,9.96,152055.11998099313,3.8122,3.8161,3.8084,3.8084,152055.12
2010-09-01 12:25:00,9.97,9.98,9.96,9.97,217628.8904727964,3.8122,3.8161,3.8084,3.8122,217628.8905
2010-09-01 12:30:00,9.98,9.98,9.96,9.97,258018.53171774768,3.8161,3.8161,3.8084,3.8122,258018.5317
2010-09-01 12:35:00,9.98,9.98,9.96,9.96,343787.1228320266,3.8161,3.8161,3.8084,3.8084,343787.1228
2010-09-01 12:40:00,9.96,9.97,9.96,9.96,150154.4309812307,3.8084,3.8122,3.8084,3.8084,150154.431
2010-09-01 12:45:00,9.97,9.98,9.97,9.98,175813.73247802327,3.8122,3.8161,3.8122,3.8161,175813.7325
2010-09-01 12:50:00,9.98,9.98,9.96,9.96,385127.1085768591,3.8161,3.8161,3.8084,3.8084,385127.1086
2010-09-01 12:55:00,9.96,9.98,9.96,9.98,710382.5136612022,3.8084,3.8161,3.8084,3.8161,710382.5137
2010-09-01 13:00:00,9.97,9.98,9.96,9.96,213352.34022333092,3.8122,3.8161,3.8084,3.8084,213352.3402
2010-09-01 13:05:00,9.97,9.97,9.95,9.96,401520.55119980994,3.8122,3.8122,3.8046,3.8084,401520.5512
2010-09-01 13:10:00,9.97,9.98,9.97,9.98,127346.16298408172,3.8122,3.8161,3.8122,3.8161,127346.163
2010-09-01 13:15:00,9.97,9.98,9.96,9.97,148253.74198146828,3.8122,3.8161,3.8084,3.8122,148253.742
2010-09-01 13:20:00,9.97,9.98,9.97,9.98,152530.29223093373,3.8122,3.8161,3.8122,3.8161,152530.2922
2010-09-01 13:25:00,9.98,9.98,9.96,9.97,156094.08410548823,3.8161,3.8161,3.8084,3.8122,156094.0841
2010-09-01 13:30:00,9.97,9.98,9.96,9.97,162271.3233547161,3.8122,3.8161,3.8084,3.8122,162271.3234
2010-09-01 13:35:00,9.98,9.98,9.97,9.98,196721.31147540984,3.8161,3.8161,3.8122,3.8161,196721.3115
2010-09-01 13:40:00,9.98,9.99,9.97,9.99,186267.52197671653,3.8161,3.8199,3.8122,3.8199,186267.522
2010-09-01 13:45:00,9.99,10.0,9.98,10.0,277975.76621525304,3.8199,3.8237,3.8161,3.8237,277975.7662
2010-09-01 13:50:00,10.0,10.0,9.99,10.0,202660.96459966732,3.8237,3.8237,3.8199,3.8237,202660.9646
2010-09-01 13:55:00,9.99,10.0,9.98,9.99,175576.146353053,3.8199,3.8237,3.8161,3.8199,175576.1464
2010-09-01 14:00:00,9.99,10.0,9.98,9.98,221905.44072226185,3.8199,3.8237,3.8161,3.8161,221905.4407
2010-09-01 14:05:00,9.98,10.0,9.98,9.99,251128.53409360893,3.8161,3.8237,3.8161,3.8199,251128.5341
2010-09-01 14:10:00,9.99,10.0,9.97,9.97,398669.5177001663,3.8199,3.8237,3.8122,3.8122,398669.5177
2010-09-01 14:15:00,9.97,9.99,9.96,9.96,485150.8671893561,3.8122,3.8199,3.8084,3.8084,485150.8672
2010-09-01 14:20:00,9.96,9.98,9.96,9.96,356854.3597053932,3.8084,3.8161,3.8084,3.8084,356854.3597
2010-09-01 14:25:00,9.96,9.98,9.96,9.98,360180.56545497745,3.8084,3.8161,3.8084,3.8161,360180.5655
2010-09-01 14:30:00,9.98,9.99,9.97,9.98,405797.1014492754,3.8161,3.8199,3.8122,3.8161,405797.1014
2010-09-01 14:35:00,9.98,9.98,9.95,9.95,573295.3195533381,3.8161,3.8161,3.8046,3.8046,573295.3196
2010-09-01 14:40:00,9.95,9.98,9.95,9.96,481111.903064861,3.8046,3.8161,3.8046,3.8084,481111.9031
2010-09-01 14:45:00,9.96,9.97,9.95,9.96,379662.6277025422,3.8084,3.8122,3.8046,3.8084,379662.6277
2010-09-01 14:50:00,9.97,9.98,9.96,9.97,365407.4602043241,3.8122,3.8161,3.8084,3.8122,365407.4602
2010-09-01 14:55:00,9.97,9.99,9.97,9.99,942741.7438821573,3.8122,3.8199,3.8122,3.8199,942741.7439
2010-09-01 15:00:00,9.99,9.99,9.98,9.99,1314088.8572107388,3.8199,3.8199,3.8161,3.8199,1314088.8572
2010-09-01 15:05:00,9.99,10.03,9.99,10.03,885008.315514374,3.8199,3.8352,3.8199,3.8352,885008.3155
2010-09-01 15:10:00,10.03,10.05,10.01,10.05,911380.3753860774,3.8352,3.8428,3.8275,3.8428,911380.3754
2010-09-01 15:15:00,10.05,10.06,10.03,10.05,950819.6721311476,3.8428,3.8467,3.8352,3.8428,950819.6721
2010-09-01 15:20:00,10.05,10.07,10.04,10.04,1331195.0582086006,3.8428,3.8505,3.839,3.839,1331195.0582
2010-09-01 15:25:00,10.04,10.06,10.03,10.04,559752.9104300309,3.839,3.8467,3.8352,3.839,559752.9104
2010-09-01 15:30:00,10.04,10.07,10.03,10.05,634354.9536707057,3.839,3.8505,3.8352,3.8428,634354.9537
2010-09-01 15:35:00,10.05,10.09,10.05,10.08,1618199.0971727252,3.8428,3.8581,3.8428,3.8543,1618199.0972
2010-09-01 15:40:00,10.08,10.11,10.08,10.1,3186742.694226657,3.8543,3.8658,3.8543,3.8619,3186742.6942
2010-09-01 15:45:00,10.1,10.1,10.09,10.09,1753623.1884057971,3.8619,3.8619,3.8581,3.8581,1753623.1884
2010-09-01 15:50:00,10.09,10.11,10.09,10.11,2477310.5250653364,3.8581,3.8658,3.8581,3.8658,2477310.5251
2010-09-01 15:55:00,10.11,10.12,10.1,10.11,3454264.670943217,3.8658,3.8696,3.8619,3.8658,3454264.6709
2010-09-02 09:30:00,10.07,10.1,10.0,10.03,839629.3656450463,3.8505,3.8619,3.8237,3.8352,839629.3656
2010-09-02 09:35:00,10.02,10.06,10.01,10.06,849370.3967688287,3.8314,3.8467,3.8275,3.8467,849370.3968
2010-09-02 09:40:00,10.06,10.07,10.03,10.04,586362.5564267047,3.8467,3.8505,3.8352,3.839,586362.5564
2010-09-02 09:45:00,10.04,10.07,10.02,10.06,491328.106438584,3.839,3.8505,3.8314,3.8467,491328.1064
2010-09-02 09:50:00,10.07,10.09,10.06,10.06,301259.2064623426,3.8505,3.8581,3.8467,3.8467,301259.2065
2010-09-02 09:55:00,10.06,10.08,10.06,10.08,231646.4718460442,3.8467,3.8543,3.8467,3.8543,231646.4718
2010-09-02 10:00:00,10.08,10.11,10.06,10.07,550249.4654312189,3.8543,3.8658,3.8467,3.8505,550249.4654
2010-09-02 10:05:00,10.07,10.08,10.05,10.07,675932.5255405084,3.8505,3.8543,3.8428,3.8505,675932.5255
2010-09-02 10:10:00,10.07,10.1,10.07,10.09,380137.7999524828,3.8505,3.8619,3.8505,3.8581,380137.8
2010-09-02 10:15:00,10.09,10.09,10.06,10.06,402233.30957472086,3.8581,3.8581,3.8467,3.8467,402233.3096
2010-09-02 10:20:00,10.06,10.1,10.06,10.09,173675.45735329058,3.8467,3.8619,3.8467,3.8581,173675.4574
2010-09-02 10:25:00,10.09,10.1,10.08,10.09,237823.71109527204,3.8581,3.8619,3.8543,3.8581,237823.7111
2010-09-02 10:30:00,10.09,10.1,10.08,10.09,275362.3188405797,3.8581,3.8619,3.8543,3.8581,275362.3188
2010-09-02 10:35:00,10.09,10.1,10.08,10.1,163459.25397956758,3.8581,3.8619,3.8543,3.8619,163459.254
2010-09-02 10:40:00,10.1,10.11,10.09,10.1,420289.8550724638,3.8619,3.8658,3.8581,3.8619,420289.8551
2010-09-02 10:45:00,10.1,10.11,10.09,10.1,195295.79472558803,3.8619,3.8658,3.8581,3.8619,195295.7947
2010-09-02 10:50:00,10.11,10.12,10.1,10.11,183891.6607270136,3.8658,3.8696,3.8619,3.8658,183891.6607
2010-09-02 10:55:00,10.11,10.13,10.1,10.11,343549.53670705634,3.8658,3.8734,3.8619,3.8658,343549.5367
2010-09-02 11:00:00,10.11,10.12,10.1,10.11,212401.9957234497,3.8658,3.8696,3.8619,3.8658,212401.9957
2010-09-02 11:05:00,10.11,10.11,10.09,10.09,242575.4335946781,3.8658,3.8658,3.8581,3.8581,242575.4336
2010-09-02 11:10:00,10.09,10.09,10.07,10.07,200760.27559990497,3.8581,3.8581,3.8505,3.8505,200760.2756
2010-09-02 11:15:00,10.07,10.1,10.07,10.1,261107.1513423616,3.8505,3.8619,3.8505,3.8619,261107.1513
2010-09-02 11:20:00,10.1,10.1,10.08,10.08,369684.0104537895,3.8619,3.8619,3.8543,3.8543,369684.0105
2010-09-02 11:25:00,10.08,10.1,10.08,10.09,512235.68543597055,3.8543,3.8619,3.8543,3.8581,512235.6854
2010-09-02 11:30:00,10.09,10.13,10.08,10.12,574958.4224281302,3.8581,3.8734,3.8543,3.8696,574958.4224
2010-09-02 11:35:00,10.11,10.13,10.1,10.1,372059.8717034925,3.8658,3.8734,3.8619,3.8619,372059.8717
2010-09-02 11:40:00,10.1,10.12,10.1,10.12,465906.3910667617,3.8619,3.8696,3.8619,3.8696,465906.3911
2010-09-02 11:45:00,10.12,10.12,10.1,10.11,239249.22784509385,3.8696,3.8696,3.8619,3.8658,239249.2278
2010-09-02 11:50:00,10.11,10.13,10.11,10.12,316464.7184604419,3.8658,3.8734,3.8658,3.8696,316464.7185
2010-09-02 11:55:00,10.12,10.13,10.1,10.1,458066.04894274176,3.8696,3.8734,3.8619,3.8619,458066.0489
2010-09-02 12:00:00,10.11,10.11,10.1,10.11,172725.11285340937,3.8658,3.8658,3.8619,3.8658,172725.1129
2010-09-02 12:05:00,10.11,10.12,10.11,10.11,306486.10121168924,3.8658,3.8696,3.8658,3.8658,306486.1012
2010-09-02 12:10:00,10.11,10.11,10.11,10.11,267284.39059158944,3.8658,3.8658,3.8658,3.8658,267284.3906
2010-09-02 12:15:00,10.11,10.12,10.09,10.09,196721.31147540984,3.8658,3.8696,3.8581,3.8581,196721.3115
2010-09-02 12:20:00,10.09,10.11,10.09,10.1,285340.9360893324,3.8581,3.8658,3.8581,3.8619,285340.9361
2010-09-02 12:25:00,10.1,10.1,10.08,10.09,239724.40009503445,3.8619,3.8619,3.8543,3.8581,239724.4001
2010-09-02 12:30:00,10.09,10.11,10.09,10.1,194107.8641007365,3.8581,3.8658,3.8581,3.8619,194107.8641
2010-09-02 12:35:00,10.1,10.11,10.09,10.1,225231.6464718461,3.8619,3.8658,3.8581,3.8619,225231.6465
2010-09-02 12:40:00,10.1,10.1,10.08,10.1,1232834.4024708958,3.8619,3.8619,3.8543,3.8619,1232834.4025
2010-09-02 12:45:00,10.1,10.12,10.1,10.12,388690.9004514137,3.8619,3.8696,3.8619,3.8696,388690.9005
2010-09-02 12:50:00,10.11,10.12,10.1,10.11,461154.66856735566,3.8658,3.8696,3.8619,3.8658,461154.6686
2010-09-02 12:55:00,10.11,10.12,10.1,10.11,477310.5250653362,3.8658,3.8696,3.8619,3.8658,477310.5251
2010-09-02 13:00:00,10.1,10.11,10.1,10.11,360655.737704918,3.8619,3.8658,3.8619,3.8658,360655.7377
2010-09-02 13:05:00,10.11,10.12,10.1,10.11,354478.4984556902,3.8658,3.8696,3.8619,3.8658,354478.4985
2010-09-02 13:10:00,10.11,10.11,10.1,10.1,156331.67023045855,3.8658,3.8658,3.8619,3.8619,156331.6702
2010-09-02 13:15:00,10.1,10.12,10.1,10.11,163696.8401045379,3.8619,3.8696,3.8619,3.8658,163696.8401
2010-09-02 13:20:00,10.11,10.11,10.1,10.1,137562.3663578047,3.8658,3.8658,3.8619,3.8619,137562.3664
2010-09-02 13:25:00,10.1,10.1,10.09,10.09,192682.3473509147,3.8619,3.8619,3.8581,3.8581,192682.3474
2010-09-02 13:30:00,10.1,10.1,10.09,10.1,181990.9717272512,3.8619,3.8619,3.8581,3.8619,181990.9717
2010-09-02 13:35:00,10.09,10.1,10.09,10.1,277500.5939653124,3.8581,3.8619,3.8581,3.8619,277500.594
2010-09-02 13:40:00,10.1,10.11,10.1,10.1,538370.1591827037,3.8619,3.8658,3.8619,3.8619,538370.1592
2010-09-02 13:45:00,10.1,10.1,10.09,10.09,140650.98598241864,3.8619,3.8619,3.8581,3.8581,140650.986
2010-09-02 13:50:00,10.09,10.11,10.09,10.1,369208.8382038489,3.8581,3.8658,3.8581,3.8619,369208.8382
2010-09-02 13:55:00,10.1,10.11,10.09,10.09,564979.8051793776,3.8619,3.8658,3.8581,3.8581,564979.8052
2010-09-02 14:00:00,10.09,10.1,10.08,10.1,191019.2444761226,3.8581,3.8619,3.8543,3.8619,191019.2445
2010-09-02 14:05:00,10.1,10.1,10.09,10.1,243525.7780945593,3.8619,3.8619,3.8581,3.8619,243525.7781
2010-09-02 14:10:00,10.1,10.11,10.09,10.11,463055.3575671181,3.8619,3.8658,3.8581,3.8658,463055.3576
2010-09-02 14:15:00,10.1,10.11,10.1,10.11,996911.380375386,3.8619,3.8658,3.8619,3.8658,996911.3804
2010-09-02 14:20:00,10.11,10.12,10.1,10.1,778807.3176526491,3.8658,3.8696,3.8619,3.8619,778807.3177
2010-09-02 14:25:00,10.1,10.11,10.1,10.11,564504.632929437,3.8619,3.8658,3.8619,3.8658,564504.6329
2010-09-02 14:30:00,10.11,10.12,10.1,10.11,615348.0636730815,3.8658,3.8696,3.8619,3.8658,615348.0637
2010-09-02 14:35:00,10.11,10.12,10.11,10.11,534568.7811831789,3.8658,3.8696,3.8658,3.8658,534568.7812
2010-09-02 14:40:00,10.11,10.11,10.1,10.11,294131.6227132336,3.8658,3.8658,3.8619,3.8658,294131.6227
2010-09-02 14:45:00,10.11,10.11,10.1,10.1,155618.91185554763,3.8658,3.8658,3.8619,3.8619,155618.9119
2010-09-02 14:50:00,10.11,10.11,10.1,10.1,354478.4984556902,3.8658,3.8658,3.8619,3.8619,354478.4985
2010-09-02 14:55:00,10.1,10.11,10.1,10.11,309099.54858636257,3.8619,3.8658,3.8619,3.8658,309099.5486
2010-09-02 15:00:00,10.11,10.11,10.1,10.1,371584.6994535519,3.8658,3.8658,3.8619,3.8619,371584.6995
2010-09-02 15:05:00,10.1,10.11,10.1,10.11,287479.2112140651,3.8619,3.8658,3.8619,3.8658,287479.2112
2010-09-02 15:10:00,10.11,10.11,10.1,10.1,293894.03658826323,3.8658,3.8658,3.8619,3.8619,293894.0366
2010-09-02 15:15:00,10.11,10.11,10.1,10.11,83867.90211451652,3.8658,3.8658,3.8619,3.8658,83867.9021
2010-09-02 15:20:00,10.11,10.12,10.1,10.11,510572.5825611784,3.8658,3.8696,3.8619,3.8658,510572.5826
2010-09-02 15:25:00,10.11,10.11,10.1,10.11,287241.6250890948,3.8658,3.8658,3.8619,3.8658,287241.6251
2010-09-02 15:30:00,10.11,10.11,10.11,10.11,348301.2592064624,3.8658,3.8658,3.8658,3.8658,348301.2592
2010-09-02 15:35:00,10.11,10.12,10.11,10.12,961035.8755048704,3.8658,3.8696,3.8658,3.8696,961035.8755
2010-09-02 15:40:00,10.12,10.13,10.11,10.11,618674.2694226657,3.8696,3.8734,3.8658,3.8658,618674.2694
2010-09-02 15:45:00,10.11,10.13,10.11,10.13,796626.2770254217,3.8658,3.8734,3.8658,3.8734,796626.277
2010-09-02 15:50:00,10.13,10.13,10.12,10.12,543359.4678070801,3.8734,3.8734,3.8696,3.8696,543359.4678
2010-09-02 15:55:00,10.12,10.12,10.11,10.12,1818009.028272749,3.8696,3.8696,3.8658,3.8696,1818009.0283
2010-09-03 09:30:00,10.22,10.23,10.21,10.21,647422.1905440722,3.9078,3.9117,3.904,3.904,647422.1905
2010-09-03 09:35:00,10.22,10.26,10.21,10.25,486101.2116892374,3.9078,3.9231,3.904,3.9193,486101.2117
2010-09-03 09:40:00,10.25,10.3,10.25,10.3,1160845.8066048943,3.9193,3.9384,3.9193,3.9384,1160845.8066
2010-09-03 09:45:00,10.3,10.3,10.25,10.27,797339.0354003327,3.9384,3.9384,3.9193,3.927,797339.0354
2010-09-03 09:50:00,10.26,10.27,10.24,10.24,1049893.086243763,3.9231,3.927,3.9155,3.9155,1049893.0862
2010-09-03 09:55:00,10.24,10.25,10.21,10.22,607270.1354240912,3.9155,3.9193,3.904,3.9078,607270.1354
2010-09-03 10:00:00,10.22,10.23,10.19,10.23,1066761.7011166548,3.9078,3.9117,3.8964,3.9117,1066761.7011
2010-09-03 10:05:00,10.23,10.23,10.18,10.19,835590.4015205512,3.9117,3.9117,3.8925,3.8964,835590.4015
2010-09-03 10:10:00,10.19,10.2,10.16,10.16,492278.4509384652,3.8964,3.9002,3.8849,3.8849,492278.4509
2010-09-03 10:15:00,10.17,10.21,10.14,10.15,987645.5215015444,3.8887,3.904,3.8772,3.8811,987645.5215
2010-09-03 10:20:00,10.15,10.18,10.15,10.15,572344.9750534568,3.8811,3.8925,3.8811,3.8811,572344.9751
2010-09-03 10:25:00,10.15,10.16,10.11,10.14,1136136.849607983,3.8811,3.8849,3.8658,3.8772,1136136.8496
2010-09-03 10:30:00,10.14,10.14,10.12,10.13,574483.2501781896,3.8772,3.8772,3.8696,3.8734,574483.2502
2010-09-03 10:35:00,10.13,10.15,10.12,10.14,330957.47208363033,3.8734,3.8811,3.8696,3.8772,330957.4721
2010-09-03 10:40:00,10.15,10.16,10.14,10.14,407222.6181990972,3.8811,3.8849,3.8772,3.8772,407222.6182
2010-09-03 10:45:00,10.15,10.15,10.14,10.14,241387.50296982657,3.8811,3.8811,3.8772,3.8772,241387.503
2010-09-03 10:50:00,10.14,10.17,10.12,10.13,623663.578047042,3.8772,3.8887,3.8696,3.8734,623663.578
2010-09-03 10:55:00,10.13,10.14,10.1,10.13,361130.90995485865,3.8734,3.8772,3.8619,3.8734,361130.91
2010-09-03 11:00:00,10.13,10.13,10.1,10.11,318365.4074602043,3.8734,3.8734,3.8619,3.8658,318365.4075
2010-09-03 11:05:00,10.11,10.12,10.11,10.11,170349.25160370636,3.8658,3.8696,3.8658,3.8658,170349.2516
2010-09-03 11:10:00,10.11,10.13,10.11,10.13,337847.46970776905,3.8658,3.8734,3.8658,3.8734,337847.4697
2010-09-03 11:15:00,10.13,10.14,10.12,10.13,250178.18959372773,3.8734,3.8772,3.8696,3.8734,250178.1896
2010-09-03 11:20:00,10.13,10.13,10.11,10.13,211451.6512235685,3.8734,3.8734,3.8658,3.8734,211451.6512
2010-09-03 11:25:00,10.12,10.14,10.12,10.12,305298.17058683775,3.8696,3.8772,3.8696,3.8696,305298.1706
2010-09-03 11:30:00,10.13,10.14,10.12,10.13,272273.6992159658,3.8734,3.8772,3.8696,3.8734,272273.6992
2010-09-03 11:35:00,10.13,10.13,10.11,10.12,340460.9170824424,3.8734,3.8734,3.8658,3.8696,340460.9171
2010-09-03 11:40:00,10.12,10.14,10.12,10.14,223568.543597054,3.8696,3.8772,3.8696,3.8772,223568.5436
2010-09-03 11:45:00,10.14,10.15,10.14,10.14,250178.18959372773,3.8772,3.8811,3.8772,3.8772,250178.1896
2010-09-03 11:50:00,10.14,10.14,10.13,10.14,230458.5412211927,3.8772,3.8772,3.8734,3.8772,230458.5412
2010-09-03 11:55:00,10.14,10.15,10.13,10.13,334283.6778332146,3.8772,3.8811,3.8734,3.8734,334283.6778
2010-09-03 12:00:00,10.13,10.14,10.11,10.14,486338.7978142077,3.8734,3.8772,3.8658,3.8772,486338.7978
2010-09-03 12:05:00,10.14,10.16,10.14,10.15,258018.53171774768,3.8772,3.8849,3.8772,3.8811,258018.5317
2010-09-03 12:10:00,10.15,10.17,10.15,10.17,183654.07460204329,3.8811,3.8887,3.8811,3.8887,183654.0746
2010-09-03 12:15:00,10.17,10.17,10.16,10.17,247089.5699691138,3.8887,3.8887,3.8849,3.8887,247089.57
2010-09-03 12:20:00,10.17,10.19,10.17,10.19,196246.13922546923,3.8887,3.8964,3.8887,3.8964,196246.1392
2010-09-03 12:25:00,10.19,10.2,10.19,10.2,272511.2853409361,3.8964,3.9002,3.8964,3.9002,272511.2853
2010-09-03 12:30:00,10.2,10.21,10.2,10.21,201473.0339748159,3.9002,3.904,3.9002,3.904,201473.034
2010-09-03 12:35:00,10.21,10.21,10.19,10.19,599429.7933000713,3.904,3.904,3.8964,3.8964,599429.7933
2010-09-03 12:40:00,10.19,10.19,10.18,10.18,244951.2948443811,3.8964,3.8964,3.8925,3.8925,244951.2948
2010-09-03 12:45:00,10.18,10.18,10.17,10.17,123544.7849845569,3.8925,3.8925,3.8887,3.8887,123544.785
2010-09-03 12:50:00,10.17,10.19,10.17,10.19,128534.09360893324,3.8887,3.8964,3.8887,3.8964,128534.0936
2010-09-03 12:55:00,10.19,10.21,10.18,10.2,327868.8524590164,3.8964,3.904,3.8925,3.9002,327868.8525
2010-09-03 13:00:00,10.2,10.22,10.19,10.2,442147.7785697315,3.9002,3.9078,3.8964,3.9002,442147.7786
2010-09-03 13:05:00,10.2,10.21,10.19,10.19,740555.9515324305,3.9002,3.904,3.8964,3.8964,740555.9515
2010-09-03 13:10:00,10.19,10.19,10.18,10.18,158707.53148016156,3.8964,3.8964,3.8925,3.8925,158707.5315
2010-09-03 13:15:00,10.18,10.19,10.17,10.18,228557.85222143028,3.8925,3.8964,3.8887,3.8925,228557.8522
2010-09-03 13:20:00,10.18,10.18,10.16,10.17,283440.24708957,3.8925,3.8925,3.8849,3.8887,283440.2471
2010-09-03 13:25:00,10.17,10.18,10.17,10.17,144927.53623188406,3.8887,3.8925,3.8887,3.8887,144927.5362
2010-09-03 13:30:00,10.17,10.18,10.16,10.17,253504.39534331195,3.8887,3.8925,3.8849,3.8887,253504.3953
2010-09-03 13:35:00,10.17,10.19,10.17,10.18,387027.7975766215,3.8887,3.8964,3.8887,3.8925,387027.7976
2010-09-03 13:40:00,10.19,10.19,10.16,10.17,190068.8999762414,3.8964,3.8964,3.8849,3.8887,190068.9
2010-09-03 13:45:00,10.17,10.17,10.15,10.16,468995.0106913757,3.8887,3.8887,3.8811,3.8849,468995.0107
2010-09-03 13:50:00,10.16,10.16,10.16,10.16,272511.2853409361,3.8849,3.8849,3.8849,3.8849,272511.2853
2010-09-03 13:55:00,10.16,10.16,10.15,10.16,203373.7229745783,3.8849,3.8849,3.8811,3.8849,203373.723
2010-09-03 14:00:00,10.16,10.16,10.15,10.15,389641.24495129485,3.8849,3.8849,3.8811,3.8811,389641.245
2010-09-03 14:05:00,10.15,10.16,10.15,10.15,172249.94060346877,3.8811,3.8849,3.8811,3.8811,172249.9406
2010-09-03 14:10:00,10.15,10.15,10.12,10.12,728676.6452839155,3.8811,3.8811,3.8696,3.8696,728676.6453
2010-09-03 14:15:00,10.12,10.12,10.11,10.11,435970.5393205037,3.8696,3.8696,3.8658,3.8658,435970.5393
2010-09-03 14:20:00,10.11,10.19,10.1,10.11,728676.6452839155,3.8658,3.8964,3.8619,3.8658,728676.6453
2010-09-03 14:25:00,10.11,10.11,10.1,10.1,230220.9550962224,3.8658,3.8658,3.8619,3.8619,230220.9551
2010-09-03 14:30:00,10.11,10.12,10.1,10.12,228557.85222143028,3.8658,3.8696,3.8619,3.8696,228557.8522
2010-09-03 14:35:00,10.12,10.13,10.11,10.13,364694.7018294132,3.8696,3.8734,3.8658,3.8734,364694.7018
2010-09-03 14:40:00,10.13,10.14,10.11,10.12,284153.0054644809,3.8734,3.8772,3.8658,3.8696,284153.0055
2010-09-03 14:45:00,10.13,10.14,10.11,10.11,330957.47208363033,3.8734,3.8772,3.8658,3.8658,330957.4721
2010-09-03 14:50:00,10.11,10.11,10.1,10.1,311950.5820860062,3.8658,3.8658,3.8619,3.8619,311950.5821
2010-09-03 14:55:00,10.1,10.11,10.1,10.11,192682.3473509147,3.8619,3.8658,3.8619,3.8658,192682.3474
2010-09-03 15:00:00,10.11,10.11,10.1,10.11,283440.24708957,3.8658,3.8658,3.8619,3.8658,283440.2471
2010-09-03 15:05:00,10.11,10.11,10.1,10.11,239486.81397006416,3.8658,3.8658,3.8619,3.8658,239486.814
2010-09-03 15:10:00,10.11,10.11,10.09,10.09,574483.2501781896,3.8658,3.8658,3.8581,3.8581,574483.2502
2010-09-03 15:15:00,10.09,10.1,10.09,10.1,312188.16821097647,3.8581,3.8619,3.8581,3.8619,312188.1682
2010-09-03 15:20:00,10.1,10.11,10.1,10.11,396768.8287004039,3.8619,3.8658,3.8619,3.8658,396768.8287
2010-09-03 15:25:00,10.11,10.11,10.1,10.1,723449.7505345688,3.8658,3.8658,3.8619,3.8619,723449.7505
2010-09-03 15:30:00,10.1,10.11,10.09,10.09,452126.3958184842,3.8619,3.8658,3.8581,3.8581,452126.3958
2010-09-03 15:35:00,10.09,10.1,10.08,10.09,685198.3844143503,3.8581,3.8619,3.8543,3.8581,685198.3844
2010-09-03 15:40:00,10.09,10.11,10.09,10.11,1583986.6951770016,3.8581,3.8658,3.8581,3.8658,1583986.6952
2010-09-03 15:45:00,10.11,10.13,10.11,10.12,1195295.794725588,3.8658,3.8734,3.8658,3.8696,1195295.7947
2010-09-03 15:50:00,10.13,10.14,10.12,10.13,1158945.1176051318,3.8734,3.8772,3.8696,3.8734,1158945.1176
2010-09-03 15:55:00,10.13,10.16,10.12,10.16,3127583.749109052,3.8734,3.8849,3.8696,3.8849,3127583.7491
2010-09-07 09:30:00,10.08,10.11,9.97,10.03,1002613.4473746732,3.8543,3.8658,3.8122,3.8352,1002613.4474
2010-09-07 09:35:00,10.03,10.04,9.95,9.97,1255642.6704680447,3.8352,3.839,3.8046,3.8122,1255642.6705
2010-09-07 09:40:00,9.97,10.04,9.95,10.03,770491.8032786886,3.8122,3.839,3.8046,3.8352,770491.8033
2010-09-07 09:45:00,10.03,10.04,10.02,10.03,664290.8054169636,3.8352,3.839,3.8314,3.8352,664290.8054
2010-09-07 09:50:00,10.03,10.03,9.97,9.98,1025421.7153718224,3.8352,3.8352,3.8122,3.8161,1025421.7154
2010-09-07 09:55:00,9.98,9.98,9.92,9.93,926110.715134236,3.8161,3.8161,3.7931,3.7969,926110.7151
2010-09-07 10:00:00,9.94,9.94,9.91,9.93,911617.9615110478,3.8008,3.8008,3.7893,3.7969,911617.9615
2010-09-07 10:05:00,9.92,9.93,9.9,9.92,603943.929674507,3.7931,3.7969,3.7855,3.7931,603943.9297
2010-09-07 10:10:00,9.92,9.94,9.92,9.94,610121.1689237349,3.7931,3.8008,3.7931,3.8008,610121.1689
2010-09-07 10:15:00,9.95,9.95,9.92,9.93,372772.63007840345,3.8046,3.8046,3.7931,3.7969,372772.6301
2010-09-07 10:20:00,9.93,9.94,9.92,9.94,545735.3290567831,3.7969,3.8008,3.7931,3.8008,545735.3291
2010-09-07 10:25:00,9.94,9.95,9.93,9.94,379425.0415775719,3.8008,3.8046,3.7969,3.8008,379425.0416
2010-09-07 10:30:00,9.94,9.95,9.92,9.93,415775.71869802807,3.8008,3.8046,3.7931,3.7969,415775.7187
2010-09-07 10:35:00,9.92,9.92,9.9,9.92,569018.7693038727,3.7931,3.7931,3.7855,3.7931,569018.7693
2010-09-07 10:40:00,9.92,9.92,9.9,9.9,502019.4820622476,3.7931,3.7931,3.7855,3.7855,502019.4821
2010-09-07 10:45:00,9.9,9.91,9.9,9.9,276075.07721549063,3.7855,3.7893,3.7855,3.7855,276075.0772
2010-09-07 10:50:00,9.9,9.9,9.88,9.88,334283.6778332146,3.7855,3.7855,3.7778,3.7778,334283.6778
2010-09-07 10:55:00,9.88,9.91,9.87,9.9,612021.8579234973,3.7778,3.7893,3.774,3.7855,612021.8579
2010-09-07 11:00:00,9.91,9.92,9.9,9.91,336897.12520788785,3.7893,3.7931,3.7855,3.7893,336897.1252
2010-09-07 11:05:00,9.91,9.93,9.91,9.93,412687.0990734141,3.7893,3.7969,3.7893,3.7969,412687.0991
2010-09-07 11:10:00,9.93,9.94,9.9,9.9,607982.8937990022,3.7969,3.8008,3.7855,3.7855,607982.8938
2010-09-07 11:15:00,9.9,9.91,9.89,9.9,696840.104537895,3.7855,3.7893,3.7817,3.7855,696840.1045
2010-09-07 11:20:00,9.91,9.95,9.91,9.95,321454.0270848182,3.7893,3.8046,3.7893,3.8046,321454.0271
2010-09-07 11:25:00,9.94,9.95,9.94,9.95,185792.34972677595,3.8008,3.8046,3.8008,3.8046,185792.3497
2010-09-07 11:30:00,9.95,9.96,9.93,9.93,169398.90710382513,3.8046,3.8084,3.7969,3.7969,169398.9071
2010-09-07 11:35:00,9.93,9.94,9.93,9.94,172487.52672843906,3.7969,3.8008,3.7969,3.8008,172487.5267
2010-09-07 11:40:00,9.94,9.95,9.94,9.95,267521.9767165598,3.8008,3.8046,3.8008,3.8046,267521.9767
2010-09-07 11:45:00,9.96,9.96,9.95,9.96,109289.6174863388,3.8084,3.8084,3.8046,3.8084,109289.6175
2010-09-07 11:50:00,9.96,9.96,9.95,9.95,133523.40223330958,3.8084,3.8084,3.8046,3.8046,133523.4022
2010-09-07 11:55:00,9.94,9.98,9.94,9.98,256355.4288429556,3.8008,3.8161,3.8008,3.8161,256355.4288
2010-09-07 12:00:00,9.98,9.98,9.96,9.96,335946.78070800664,3.8161,3.8161,3.8084,3.8084,335946.7807
2010-09-07 12:05:00,9.96,9.98,9.95,9.98,245188.8809693514,3.8084,3.8161,3.8046,3.8161,245188.881
2010-09-07 12:10:00,9.98,9.98,9.97,9.97,164409.59847944882,3.8161,3.8161,3.8122,3.8122,164409.5985
2010-09-07 12:15:00,9.97,9.97,9.96,9.96,220004.7517224994,3.8122,3.8122,3.8084,3.8084,220004.7517
2010-09-07 12:20:00,9.95,9.95,9.93,9.94,379187.4554526016,3.8046,3.8046,3.7969,3.8008,379187.4555
2010-09-07 12:25:00,9.95,9.95,9.93,9.94,162984.08172962698,3.8046,3.8046,3.7969,3.8008,162984.0817
2010-09-07 12:30:00,9.94,9.95,9.9,9.9,560228.0826799715,3.8008,3.8046,3.7855,3.7855,560228.0827
2010-09-07 12:35:00,9.9,9.91,9.9,9.9,520313.6136849608,3.7855,3.7893,3.7855,3.7855,520313.6137
2010-09-07 12:40:00,9.9,9.93,9.9,9.92,189593.7277263008,3.7855,3.7969,3.7855,3.7931,189593.7277
2010-09-07 12:45:00,9.92,9.92,9.9,9.9,344737.4673319078,3.7931,3.7931,3.7855,3.7855,344737.4673
2010-09-07 12:50:00,9.9,9.92,9.9,9.92,174625.80185317178,3.7855,3.7931,3.7855,3.7931,174625.8019
2010-09-07 12:55:00,9.92,9.92,9.91,9.92,119743.40698503208,3.7931,3.7931,3.7893,3.7931,119743.407
2010-09-07 13:00:00,9.92,9.94,9.92,9.94,302447.13708719413,3.7931,3.8008,3.7931,3.8008,302447.1371
2010-09-07 13:05:00,9.94,9.94,9.93,9.93,163459.25397956758,3.8008,3.8008,3.7969,3.7969,163459.254
2010-09-07 13:10:00,9.93,9.95,9.93,9.95,128296.50748396294,3.7969,3.8046,3.7969,3.8046,128296.5075
2010-09-07 13:15:00,9.95,9.96,9.95,9.95,258731.2900926586,3.8046,3.8084,3.8046,3.8046,258731.2901
2010-09-07 13:20:00,9.95,9.95,9.92,9.92,434545.0225706819,3.8046,3.8046,3.7931,3.7931,434545.0226
2010-09-07 13:25:00,9.92,9.94,9.91,9.92,249465.43121881684,3.7931,3.8008,3.7893,3.7931,249465.4312
2010-09-07 13:30:00,9.92,9.93,9.92,9.93,187693.0387265384,3.7931,3.7969,3.7931,3.7969,187693.0387
2010-09-07 13:35:00,9.93,9.93,9.92,9.92,161083.39272986457,3.7969,3.7969,3.7931,3.7931,161083.3927
2010-09-07 13:40:00,9.93,9.94,9.92,9.92,202185.7923497268,3.7969,3.8008,3.7931,3.7931,202185.7923
2010-09-07 13:45:00,9.92,9.95,9.92,9.94,116179.61511047756,3.7931,3.8046,3.7931,3.8008,116179.6151
2010-09-07 13:50:00,9.94,9.95,9.94,9.95,95272.036113091,3.8008,3.8046,3.8008,3.8046,95272.0361
2010-09-07 13:55:00,9.95,9.96,9.95,9.96,164172.0123544785,3.8046,3.8084,3.8046,3.8084,164172.0124
2010-09-07 14:00:00,9.96,9.98,9.94,9.94,859586.6001425517,3.8084,3.8161,3.8008,3.8008,859586.6001
2010-09-07 14:05:00,9.94,9.95,9.94,9.94,115942.02898550723,3.8008,3.8046,3.8008,3.8008,115942.029
2010-09-07 14:10:00,9.94,9.95,9.94,9.95,173437.87122832026,3.8008,3.8046,3.8008,3.8046,173437.8712
2010-09-07 14:15:00,9.95,9.97,9.95,9.96,161320.9788548349,3.8046,3.8122,3.8046,3.8084,161320.9789
2010-09-07 14:20:00,9.96,9.97,9.96,9.97,171299.59610358757,3.8084,3.8122,3.8084,3.8122,171299.5961
2010-09-07 14:25:00,9.97,9.98,9.96,9.97,160370.63435495368,3.8122,3.8161,3.8084,3.8122,160370.6344
2010-09-07 14:30:00,9.97,9.98,9.97,9.97,131622.71323354717,3.8122,3.8161,3.8122,3.8122,131622.7132
2010-09-07 14:35:00,9.97,9.97,9.95,9.95,238774.05559515324,3.8122,3.8122,3.8046,3.8046,238774.0556
2010-09-07 14:40:00,9.95,9.95,9.94,9.95,229508.19672131148,3.8046,3.8046,3.8008,3.8046,229508.1967
2010-09-07 14:45:00,9.95,9.95,9.93,9.94,418151.5799477311,3.8046,3.8046,3.7969,3.8008,418151.5799
2010-09-07 14:50:00,9.93,9.94,9.93,9.93,126633.40460917084,3.7969,3.8008,3.7969,3.7969,126633.4046
2010-09-07 14:55:00,9.93,9.94,9.9,9.9,362794.0128296508,3.7969,3.8008,3.7855,3.7855,362794.0128
2010-09-07 15:00:00,9.9,9.92,9.9,9.92,356141.6013304823,3.7855,3.7931,3.7855,3.7931,356141.6013
2010-09-07 15:05:00,9.92,9.92,9.9,9.9,219529.5794725588,3.7931,3.7931,3.7855,3.7855,219529.5795
2010-09-07 15:10:00,9.9,9.91,9.9,9.91,212401.9957234497,3.7855,3.7893,3.7855,3.7893,212401.9957
2010-09-07 15:15:00,9.91,9.92,9.9,9.92,231884.0579710145,3.7893,3.7931,3.7855,3.7931,231884.058
2010-09-07 15:20:00,9.92,9.93,9.92,9.92,261582.3235923022,3.7931,3.7969,3.7931,3.7931,261582.3236
2010-09-07 15:25:00,9.92,9.92,9.9,9.92,432644.33357091947,3.7931,3.7931,3.7855,3.7931,432644.3336
2010-09-07 15:30:00,9.92,9.93,9.91,9.92,318365.4074602043,3.7931,3.7969,3.7893,3.7931,318365.4075
2010-09-07 15:35:00,9.92,9.93,9.92,9.92,669992.8724162509,3.7931,3.7969,3.7931,3.7931,669992.8724
2010-09-07 15:40:00,9.92,9.94,9.92,9.94,345687.81183178903,3.7931,3.8008,3.7931,3.8008,345687.8118
2010-09-07 15:45:00,9.93,9.94,9.92,9.92,343311.950582086,3.7969,3.8008,3.7931,3.7931,343311.9506
2010-09-07 15:50:00,9.92,9.92,9.88,9.89,1164172.0123544785,3.7931,3.7931,3.7778,3.7817,1164172.0124
2010-09-07 15:55:00,9.89,9.91,9.88,9.9,1662865.288667142,3.7817,3.7893,3.7778,3.7855,1662865.2887
2010-09-08 09:30:00,10.11,10.17,10.07,10.08,1874079.35376574,3.8658,3.8887,3.8505,3.8543,1874079.3538
2010-09-08 09:35:00,10.08,10.11,10.06,10.11,982893.7990021384,3.8543,3.8658,3.8467,3.8658,982893.799
2010-09-08 09:40:00,10.1,10.2,10.1,10.18,2057020.6699928725,3.8619,3.9002,3.8619,3.8925,2057020.67
2010-09-08 09:45:00,10.18,10.2,10.16,10.17,963649.322879544,3.8925,3.9002,3.8849,3.8887,963649.3229
2010-09-08 09:50:00,10.17,10.19,10.16,10.18,699691.1380375386,3.8887,3.8964,3.8849,3.8925,699691.138
2010-09-08 09:55:00,10.18,10.19,10.15,10.16,835827.9876455215,3.8925,3.8964,3.8811,3.8849,835827.9876
2010-09-08 10:00:00,10.16,10.18,10.14,10.14,768828.7004038964,3.8849,3.8925,3.8772,3.8772,768828.7004
2010-09-08 10:05:00,10.14,10.15,10.11,10.14,573057.7334283678,3.8772,3.8811,3.8658,3.8772,573057.7334
2010-09-08 10:10:00,10.14,10.16,10.13,10.16,384176.7640769779,3.8772,3.8849,3.8734,3.8849,384176.7641
2010-09-08 10:15:00,10.16,10.17,10.14,10.15,554050.8434307437,3.8849,3.8887,3.8772,3.8811,554050.8434
2010-09-08 10:20:00,10.15,10.16,10.14,10.15,544547.3984319316,3.8811,3.8849,3.8772,3.8811,544547.3984
2010-09-08 10:25:00,10.15,10.19,10.15,10.17,797101.4492753623,3.8811,3.8964,3.8811,3.8887,797101.4493
2010-09-08 10:30:00,10.17,10.2,10.16,10.19,773105.2506533619,3.8887,3.9002,3.8849,3.8964,773105.2507
2010-09-08 10:35:00,10.19,10.25,10.19,10.24,1033499.6436208126,3.8964,3.9193,3.8964,3.9155,1033499.6436
2010-09-08 10:40:00,10.24,10.27,10.24,10.26,710857.6859111428,3.9155,3.927,3.9155,3.9231,710857.6859
2010-09-08 10:45:00,10.26,10.27,10.25,10.27,1168686.1487289143,3.9231,3.927,3.9193,3.927,1168686.1487
2010-09-08 10:50:00,10.27,10.29,10.26,10.26,619862.2000475172,3.927,3.9346,3.9231,3.9231,619862.2
2010-09-08 10:55:00,10.26,10.27,10.24,10.24,651223.5685435971,3.9231,3.927,3.9155,3.9155,651223.5685
2010-09-08 11:00:00,10.24,10.3,10.24,10.3,573057.7334283678,3.9155,3.9384,3.9155,3.9384,573057.7334
2010-09-08 11:05:00,10.29,10.31,10.29,10.3,330482.2998336897,3.9346,3.9422,3.9346,3.9384,330482.2998
2010-09-08 11:10:00,10.31,10.31,10.27,10.28,1120693.7514849133,3.9422,3.9422,3.927,3.9308,1120693.7515
2010-09-08 11:15:00,10.28,10.29,10.27,10.28,521501.5443098123,3.9308,3.9346,3.927,3.9308,521501.5443
2010-09-08 11:20:00,10.28,10.29,10.27,10.28,619862.2000475172,3.9308,3.9346,3.927,3.9308,619862.2
2010-09-08 11:25:00,10.27,10.29,10.27,10.29,451176.051318603,3.927,3.9346,3.927,3.9346,451176.0513
2010-09-08 11:30:00,10.29,10.3,10.27,10.27,569256.355428843,3.9346,3.9384,3.927,3.927,569256.3554
2010-09-08 11:35:00,10.27,10.27,10.27,10.27,387978.1420765027,3.927,3.927,3.927,3.927,387978.1421
2010-09-08 11:40:00,10.27,10.27,10.26,10.27,188880.96935138988,3.927,3.927,3.9231,3.927,188880.9694
2010-09-08 11:45:00,10.27,10.28,10.27,10.28,199572.34497505345,3.927,3.9308,3.927,3.9308,199572.345
2010-09-08 11:50:00,10.27,10.28,10.27,10.27,115704.44286053696,3.927,3.9308,3.927,3.927,115704.4429
2010-09-08 11:55:00,10.27,10.28,10.27,10.28,232121.6440959848,3.927,3.9308,3.927,3.9308,232121.6441
2010-09-08 12:00:00,10.28,10.3,10.27,10.29,480161.5585649798,3.9308,3.9384,3.927,3.9346,480161.5586
2010-09-08 12:05:00,10.29,10.29,10.27,10.27,489427.4174388216,3.9346,3.9346,3.927,3.927,489427.4174
2010-09-08 12:10:00,10.27,10.27,10.27,10.27,512710.8576859112,3.927,3.927,3.927,3.927,512710.8577
2010-09-08 12:15:00,10.27,10.27,10.27,10.27,438108.8144452364,3.927,3.927,3.927,3.927,438108.8144
2010-09-08 12:20:00,10.27,10.28,10.27,10.27,512235.68543597055,3.927,3.9308,3.927,3.927,512235.6854
2010-09-08 12:25:00,10.27,10.27,10.27,10.27,325255.4050843431,3.927,3.927,3.927,3.927,325255.4051
2010-09-08 12:30:00,10.27,10.27,10.26,10.27,464956.0465668805,3.927,3.927,3.9231,3.927,464956.0466
2010-09-08 12:35:00,10.27,10.27,10.27,10.27,175100.97410311238,3.927,3.927,3.927,3.927,175100.9741
2010-09-08 12:40:00,10.27,10.27,10.26,10.27,513186.02993585175,3.927,3.927,3.9231,3.927,513186.0299
2010-09-08 12:45:00,10.27,10.28,10.27,10.27,302447.13708719413,3.927,3.9308,3.927,3.927,302447.1371
2010-09-08 12:50:00,10.27,10.28,10.26,10.27,690900.4514136375,3.927,3.9308,3.9231,3.927,690900.4514
2010-09-08 12:55:00,10.27,10.28,10.26,10.27,422903.3024471371,3.927,3.9308,3.9231,3.927,422903.3024
2010-09-08 13:00:00,10.27,10.28,10.27,10.27,431693.9890710383,3.927,3.9308,3.927,3.927,431693.9891
2010-09-08 13:05:00,10.27,10.27,10.24,10.24,360893.3238298884,3.927,3.927,3.9155,3.9155,360893.3238
2010-09-08 13:10:00,10.25,10.25,10.24,10.25,269660.2518412925,3.9193,3.9193,3.9155,3.9193,269660.2518
2010-09-08 13:15:00,10.25,10.26,10.24,10.25,226894.74934663816,3.9193,3.9231,3.9155,3.9193,226894.7493
2010-09-08 13:20:00,10.25,10.26,10.24,10.25,191019.2444761226,3.9193,3.9231,3.9155,3.9193,191019.2445
2010-09-08 13:25:00,10.26,10.26,10.24,10.26,192444.7612259444,3.9231,3.9231,3.9155,3.9231,192444.7612
2010-09-08 13:30:00,10.26,10.26,10.25,10.26,163459.25397956758,3.9231,3.9231,3.9193,3.9231,163459.254
2010-09-08 13:35:00,10.26,10.26,10.25,10.25,428130.1971964837,3.9231,3.9231,3.9193,3.9193,428130.1972
2010-09-08 13:40:00,10.25,10.25,10.24,10.24,892848.6576383939,3.9193,3.9193,3.9155,3.9155,892848.6576
2010-09-08 13:45:00,10.24,10.25,10.24,10.25,295319.55333808507,3.9155,3.9193,3.9155,3.9193,295319.5533
2010-09-08 13:50:00,10.25,10.25,10.24,10.25,382276.0750772155,3.9193,3.9193,3.9155,3.9193,382276.0751
2010-09-08 13:55:00,10.25,10.26,10.24,10.25,326680.9218341649,3.9193,3.9231,3.9155,3.9193,326680.9218
2010-09-08 14:00:00,10.25,10.25,10.23,10.23,1020669.9928724164,3.9193,3.9193,3.9117,3.9117,1020669.9929
2010-09-08 14:05:00,10.23,10.25,10.23,10.24,355191.2568306011,3.9117,3.9193,3.9117,3.9155,355191.2568
2010-09-08 14:10:00,10.24,10.27,10.23,10.27,586362.5564267047,3.9155,3.927,3.9117,3.927,586362.5564
2010-09-08 14:15:00,10.27,10.28,10.27,10.28,363981.9434545023,3.927,3.9308,3.927,3.9308,363981.9435
2010-09-08 14:20:00,10.27,10.3,10.27,10.28,300071.2758374911,3.927,3.9384,3.927,3.9308,300071.2758
2010-09-08 14:25:00,10.28,10.29,10.26,10.27,491803.2786885246,3.9308,3.9346,3.9231,3.927,491803.2787
2010-09-08 14:30:00,10.27,10.27,10.26,10.26,235685.4359705393,3.927,3.927,3.9231,3.9231,235685.436
2010-09-08 14:35:00,10.26,10.27,10.26,10.27,257068.18721786648,3.9231,3.927,3.9231,3.927,257068.1872
2010-09-08 14:40:00,10.27,10.28,10.27,10.27,719173.2002851034,3.927,3.9308,3.927,3.927,719173.2003
2010-09-08 14:45:00,10.27,10.27,10.26,10.27,219054.4072226182,3.927,3.927,3.9231,3.927,219054.4072
2010-09-08 14:50:00,10.27,10.27,10.27,10.27,797101.4492753623,3.927,3.927,3.927,3.927,797101.4493
2010-09-08 14:55:00,10.27,10.27,10.26,10.27,468282.2523164647,3.927,3.927,3.9231,3.927,468282.2523
2010-09-08 15:00:00,10.26,10.28,10.26,10.28,768591.1142789262,3.9231,3.9308,3.9231,3.9308,768591.1143
2010-09-08 15:05:00,10.27,10.28,10.27,10.28,672131.1475409836,3.927,3.9308,3.927,3.9308,672131.1475
2010-09-08 15:10:00,10.28,10.28,10.27,10.27,573532.9056783085,3.9308,3.9308,3.927,3.927,573532.9057
2010-09-08 15:15:00,10.27,10.27,10.26,10.26,318365.4074602043,3.927,3.927,3.9231,3.9231,318365.4075
2010-09-08 15:20:00,10.26,10.28,10.25,10.25,512710.8576859112,3.9231,3.9308,3.9193,3.9193,512710.8577
2010-09-08 15:25:00,10.27,10.27,10.24,10.24,387027.7975766215,3.927,3.927,3.9155,3.9155,387027.7976
2010-09-08 15:30:00,10.24,10.26,10.24,10.25,1054644.8087431695,3.9155,3.9231,3.9155,3.9193,1054644.8087
2010-09-08 15:35:00,10.25,10.28,10.25,10.27,1057733.4283677833,3.9193,3.9308,3.9193,3.927,1057733.4284
2010-09-08 15:40:00,10.27,10.29,10.27,10.28,1210263.720598717,3.927,3.9346,3.927,3.9308,1210263.7206
2010-09-08 15:45:00,10.28,10.3,10.28,10.3,1588500.8315514375,3.9308,3.9384,3.9308,3.9384,1588500.8316
2010-09-08 15:50:00,10.29,10.32,10.28,10.32,2932525.540508434,3.9346,3.9461,3.9308,3.9461,2932525.5405
2010-09-08 15:55:00,10.31,10.35,10.31,10.34,4565692.563554289,3.9422,3.9575,3.9422,3.9537,4565692.5636
2010-09-09 09:30:00,10.37,10.37,10.2,10.21,1625326.6809218342,3.9652,3.9652,3.9002,3.904,1625326.6809
2010-09-09 09:35:00,10.22,10.26,10.2,10.24,1009503.444998812,3.9078,3.9231,3.9002,3.9155,1009503.445
2010-09-09 09:40:00,10.24,10.24,10.19,10.19,1133998.5744832505,3.9155,3.9155,3.8964,3.8964,1133998.5745
2010-09-09 09:45:00,10.19,10.19,10.11,10.11,1041577.5718698028,3.8964,3.8964,3.8658,3.8658,1041577.5719
2010-09-09 09:50:00,10.11,10.14,10.07,10.1,1212877.1679733903,3.8658,3.8772,3.8505,3.8619,1212877.168
2010-09-09 09:55:00,10.1,10.17,10.1,10.16,1112615.823235923,3.8619,3.8887,3.8619,3.8849,1112615.8232
2010-09-09 10:00:00,10.16,10.18,10.14,10.17,650510.8101686862,3.8849,3.8925,3.8772,3.8887,650510.8102
2010-09-09 10:05:00,10.17,10.18,10.15,10.15,497742.9318127821,3.8887,3.8925,3.8811,3.8811,497742.9318
2010-09-09 10:10:00,10.14,10.19,10.14,10.18,473033.9748158708,3.8772,3.8964,3.8772,3.8925,473033.9748
2010-09-09 10:15:00,10.19,10.22,10.17,10.19,480874.31693989073,3.8964,3.9078,3.8887,3.8964,480874.3169
2010-09-09 10:20:00,10.2,10.21,10.16,10.17,392967.4507008791,3.9002,3.904,3.8849,3.8887,392967.4507
2010-09-09 10:25:00,10.17,10.18,10.16,10.18,373722.9745782847,3.8887,3.8925,3.8849,3.8925,373722.9746
2010-09-09 10:30:00,10.18,10.19,10.14,10.15,376098.8358279877,3.8925,3.8964,3.8772,3.8811,376098.8358
2010-09-09 10:35:00,10.15,10.17,10.14,10.17,232596.8163459254,3.8811,3.8887,3.8772,3.8887,232596.8163
2010-09-09 10:40:00,10.17,10.18,10.16,10.16,198622.00047517224,3.8887,3.8925,3.8849,3.8849,198622.0005
2010-09-09 10:45:00,10.16,10.19,10.16,10.19,468757.42456640536,3.8849,3.8964,3.8849,3.8964,468757.4246
2010-09-09 10:50:00,10.19,10.19,10.17,10.17,187930.62485150868,3.8964,3.8964,3.8887,3.8887,187930.6249
2010-09-09 10:55:00,10.18,10.19,10.17,10.17,329769.54145877884,3.8925,3.8964,3.8887,3.8887,329769.5415
2010-09-09 11:00:00,10.17,10.19,10.17,10.18,421240.199572345,3.8887,3.8964,3.8887,3.8925,421240.1996
2010-09-09 11:05:00,10.18,10.19,10.17,10.19,224518.8880969352,3.8925,3.8964,3.8887,3.8964,224518.8881
2010-09-09 11:10:00,10.19,10.21,10.18,10.18,404609.17082442384,3.8964,3.904,3.8925,3.8925,404609.1708
2010-09-09 11:15:00,10.18,10.2,10.18,10.19,148253.74198146828,3.8925,3.9002,3.8925,3.8964,148253.742
2010-09-09 11:20:00,10.19,10.2,10.19,10.2,134711.3328581611,3.8964,3.9002,3.8964,3.9002,134711.3329
2010-09-09 11:25:00,10.2,10.21,10.19,10.2,211926.8234735092,3.9002,3.904,3.8964,3.9002,211926.8235
2010-09-09 11:30:00,10.21,10.21,10.19,10.21,281539.5580898076,3.904,3.904,3.8964,3.904,281539.5581
2010-09-09 11:35:00,10.21,10.21,10.19,10.19,115942.02898550723,3.904,3.904,3.8964,3.8964,115942.029
2010-09-09 11:40:00,10.19,10.21,10.19,10.21,136136.8496079829,3.8964,3.904,3.8964,3.904,136136.8496
2010-09-09 11:45:00,10.21,10.21,10.18,10.18,832976.9541458779,3.904,3.904,3.8925,3.8925,832976.9541
2010-09-09 11:50:00,10.18,10.2,10.18,10.19,206462.3425991922,3.8925,3.9002,3.8925,3.8964,206462.3426
2010-09-09 11:55:00,10.19,10.2,10.18,10.19,165835.11522927062,3.8964,3.9002,3.8925,3.8964,165835.1152
2010-09-09 12:00:00,10.19,10.2,10.19,10.19,173437.87122832026,3.8964,3.9002,3.8964,3.8964,173437.8712
2010-09-09 12:05:00,10.19,10.2,10.17,10.18,391779.5200760276,3.8964,3.9002,3.8887,3.8925,391779.5201
2010-09-09 12:10:00,10.18,10.19,10.18,10.19,178427.1798526966,3.8925,3.8964,3.8925,3.8964,178427.1799
2010-09-09 12:15:00,10.19,10.19,10.18,10.18,125445.47398431932,3.8964,3.8964,3.8925,3.8925,125445.474
2010-09-09 12:20:00,10.18,10.19,10.18,10.19,261819.90971727253,3.8925,3.8964,3.8925,3.8964,261819.9097
2010-09-09 12:25:00,10.19,10.19,10.18,10.19,138750.2969826562,3.8964,3.8964,3.8925,3.8964,138750.297
2010-09-09 12:30:00,10.19,10.19,10.19,10.19,106913.7562366358,3.8964,3.8964,3.8964,3.8964,106913.7562
2010-09-09 12:35:00,10.19,10.2,10.18,10.19,143739.60560703254,3.8964,3.9002,3.8925,3.8964,143739.6056
2010-09-09 12:40:00,10.19,10.19,10.18,10.19,113566.16773580424,3.8964,3.8964,3.8925,3.8964,113566.1677
2010-09-09 12:45:00,10.19,10.19,10.17,10.18,263245.42646709434,3.8964,3.8964,3.8887,3.8925,263245.4265
2010-09-09 12:50:00,10.19,10.19,10.17,10.18,234972.67759562843,3.8964,3.8964,3.8887,3.8925,234972.6776
2010-09-09 12:55:00,10.18,10.19,10.17,10.17,205036.8258493704,3.8925,3.8964,3.8887,3.8887,205036.8258
2010-09-09 13:00:00,10.17,10.19,10.16,10.17,290567.83083867904,3.8887,3.8964,3.8849,3.8887,290567.8308
2010-09-09 13:05:00,10.17,10.18,10.16,10.16,317415.0629603231,3.8887,3.8925,3.8849,3.8849,317415.063
2010-09-09 13:10:00,10.16,10.17,10.12,10.13,793300.0712758375,3.8849,3.8887,3.8696,3.8734,793300.0713
2010-09-09 13:15:00,10.13,10.15,10.13,10.15,100261.34473746734,3.8734,3.8811,3.8734,3.8811,100261.3447
2010-09-09 13:20:00,10.15,10.16,10.14,10.16,240674.74459491565,3.8811,3.8849,3.8772,3.8849,240674.7446
2010-09-09 13:25:00,10.16,10.17,10.14,10.14,381088.144452364,3.8849,3.8887,3.8772,3.8772,381088.1445
2010-09-09 13:30:00,10.15,10.15,10.13,10.15,419339.5105725826,3.8811,3.8811,3.8734,3.8811,419339.5106
2010-09-09 13:35:00,10.15,10.16,10.14,10.15,265858.87384176766,3.8811,3.8849,3.8772,3.8811,265858.8738
2010-09-09 13:40:00,10.15,10.15,10.14,10.14,99311.00023758612,3.8811,3.8811,3.8772,3.8772,99311.0002
2010-09-09 13:45:00,10.14,10.17,10.14,10.17,319315.7519600856,3.8772,3.8887,3.8772,3.8887,319315.752
2010-09-09 13:50:00,10.17,10.17,10.15,10.15,152292.7061059634,3.8887,3.8887,3.8811,3.8811,152292.7061
2010-09-09 13:55:00,10.15,10.15,10.12,10.14,191256.8306010929,3.8811,3.8811,3.8696,3.8772,191256.8306
2010-09-09 14:00:00,10.14,10.16,10.14,10.15,215253.02922309336,3.8772,3.8849,3.8772,3.8811,215253.0292
2010-09-09 14:05:00,10.15,10.16,10.14,10.14,188643.3832264196,3.8811,3.8849,3.8772,3.8772,188643.3832
2010-09-09 14:10:00,10.14,10.16,10.13,10.15,286291.2805892136,3.8772,3.8849,3.8734,3.8811,286291.2806
2010-09-09 14:15:00,10.15,10.15,10.13,10.14,285103.3499643621,3.8811,3.8811,3.8734,3.8772,285103.35
2010-09-09 14:20:00,10.14,10.15,10.14,10.14,132810.64385839866,3.8772,3.8811,3.8772,3.8772,132810.6439
2010-09-09 14:25:00,10.14,10.16,10.14,10.15,228557.85222143028,3.8772,3.8849,3.8772,3.8811,228557.8522
2010-09-09 14:30:00,10.15,10.18,10.14,10.17,225469.23259681635,3.8811,3.8925,3.8772,3.8887,225469.2326
2010-09-09 14:35:00,10.17,10.19,10.16,10.16,262532.6680921834,3.8887,3.8964,3.8849,3.8849,262532.6681
2010-09-09 14:40:00,10.16,10.17,10.16,10.16,190068.8999762414,3.8849,3.8887,3.8849,3.8849,190068.9
2010-09-09 14:45:00,10.16,10.18,10.16,10.18,189118.5554763602,3.8849,3.8925,3.8849,3.8925,189118.5555
2010-09-09 14:50:00,10.18,10.19,10.17,10.18,275362.3188405797,3.8925,3.8964,3.8887,3.8925,275362.3188
2010-09-09 14:55:00,10.18,10.2,10.17,10.2,239011.6417201236,3.8925,3.9002,3.8887,3.9002,239011.6417
2010-09-09 15:00:00,10.2,10.2,10.19,10.19,167498.21810406272,3.9002,3.9002,3.8964,3.8964,167498.2181
2010-09-09 15:05:00,10.19,10.2,10.18,10.19,326680.9218341649,3.8964,3.9002,3.8925,3.8964,326680.9218
2010-09-09 15:10:00,10.19,10.21,10.19,10.21,825374.1981468282,3.8964,3.904,3.8964,3.904,825374.1981
2010-09-09 15:15:00,10.21,10.22,10.21,10.22,561891.1855547637,3.904,3.9078,3.904,3.9078,561891.1856
2010-09-09 15:20:00,10.22,10.22,10.21,10.22,473033.9748158708,3.9078,3.9078,3.904,3.9078,473033.9748
2010-09-09 15:25:00,10.22,10.22,10.2,10.22,287479.2112140651,3.9078,3.9078,3.9002,3.9078,287479.2112
2010-09-09 15:30:00,10.22,10.23,10.22,10.23,413399.857448325,3.9078,3.9117,3.9078,3.9117,413399.8574
2010-09-09 15:35:00,10.23,10.25,10.22,10.25,536231.8840579711,3.9117,3.9193,3.9078,3.9193,536231.8841
2010-09-09 15:40:00,10.25,10.25,10.24,10.25,447612.25944404845,3.9193,3.9193,3.9155,3.9193,447612.2594
2010-09-09 15:45:00,10.25,10.25,10.22,10.22,1632929.4369208838,3.9193,3.9193,3.9078,3.9078,1632929.4369
2010-09-09 15:50:00,10.22,10.24,10.22,10.23,715846.9945355192,3.9078,3.9155,3.9078,3.9117,715846.9945
2010-09-09 15:55:00,10.23,10.23,10.21,10.22,1505108.1016868616,3.9117,3.9117,3.904,3.9078,1505108.1017
2010-09-10 09:30:00,10.17,10.33,10.17,10.28,1255880.256593015,3.8887,3.9499,3.8887,3.9308,1255880.2566
2010-09-10 09:35:00,10.29,10.32,10.21,10.23,1038726.5383701592,3.9346,3.9461,3.904,3.9117,1038726.5384
2010-09-10 09:40:00,10.22,10.24,10.2,10.2,432406.7474459492,3.9078,3.9155,3.9002,3.9002,432406.7474
2010-09-10 09:45:00,10.2,10.24,10.19,10.23,364457.1157044429,3.9002,3.9155,3.8964,3.9117,364457.1157
2010-09-10 09:50:00,10.24,10.27,10.22,10.23,495367.0705630792,3.9155,3.927,3.9078,3.9117,495367.0706
2010-09-10 09:55:00,10.23,10.27,10.22,10.22,459491.56569256354,3.9117,3.927,3.9078,3.9078,459491.5657
2010-09-10 10:00:00,10.22,10.24,10.22,10.23,397956.7593252554,3.9078,3.9155,3.9078,3.9117,397956.7593
2010-09-10 10:05:00,10.23,10.24,10.21,10.22,274174.3882157282,3.9117,3.9155,3.904,3.9078,274174.3882
2010-09-10 10:10:00,10.22,10.23,10.21,10.22,463530.5298170587,3.9078,3.9117,3.904,3.9078,463530.5298
2010-09-10 10:15:00,10.22,10.22,10.2,10.21,497742.9318127821,3.9078,3.9078,3.9002,3.904,497742.9318
2010-09-10 10:20:00,10.21,10.23,10.21,10.21,431693.9890710383,3.904,3.9117,3.904,3.904,431693.9891
2010-09-10 10:25:00,10.22,10.22,10.2,10.21,371347.1133285816,3.9078,3.9078,3.9002,3.904,371347.1133
2010-09-10 10:30:00,10.21,10.22,10.21,10.21,423378.4746970777,3.904,3.9078,3.904,3.904,423378.4747
2010-09-10 10:35:00,10.21,10.21,10.19,10.19,282965.0748396293,3.904,3.904,3.8964,3.8964,282965.0748
2010-09-10 10:40:00,10.19,10.19,10.17,10.18,279638.8690900452,3.8964,3.8964,3.8887,3.8925,279638.8691
2010-09-10 10:45:00,10.18,10.2,10.17,10.17,599667.3794250416,3.8925,3.9002,3.8887,3.8887,599667.3794
2010-09-10 10:50:00,10.18,10.18,10.13,10.13,961748.6338797816,3.8925,3.8925,3.8734,3.8734,961748.6339
2010-09-10 10:55:00,10.13,10.16,10.13,10.16,229745.78284628177,3.8734,3.8849,3.8734,3.8849,229745.7828
2010-09-10 11:00:00,10.16,10.16,10.14,10.15,184366.8329769541,3.8849,3.8849,3.8772,3.8811,184366.833
2010-09-10 11:05:00,10.16,10.16,10.14,10.15,154906.15348063674,3.8849,3.8849,3.8772,3.8811,154906.1535
2010-09-10 11:10:00,10.15,10.16,10.14,10.14,216916.13209788548,3.8811,3.8849,3.8772,3.8772,216916.1321
2010-09-10 11:15:00,10.14,10.15,10.12,10.13,186505.10810168687,3.8772,3.8811,3.8696,3.8734,186505.1081
2010-09-10 11:20:00,10.13,10.14,10.12,10.12,159895.46210501308,3.8734,3.8772,3.8696,3.8696,159895.4621
2010-09-10 11:25:00,10.13,10.14,10.12,10.14,210026.1344737468,3.8734,3.8772,3.8696,3.8772,210026.1345
2010-09-10 11:30:00,10.14,10.14,10.13,10.13,92896.17486338798,3.8772,3.8772,3.8734,3.8734,92896.1749
2010-09-10 11:35:00,10.13,10.14,10.13,10.14,182466.1439771917,3.8734,3.8772,3.8734,3.8772,182466.144
2010-09-10 11:40:00,10.14,10.14,10.11,10.13,223093.3713471133,3.8772,3.8772,3.8658,3.8734,223093.3713
2010-09-10 11:45:00,10.13,10.14,10.12,10.12,73889.28486576384,3.8734,3.8772,3.8696,3.8696,73889.2849
2010-09-10 11:50:00,10.12,10.13,10.11,10.11,233784.7469707769,3.8696,3.8734,3.8658,3.8658,233784.747
2010-09-10 11:55:00,10.11,10.11,10.1,10.11,153005.46448087433,3.8658,3.8658,3.8619,3.8658,153005.4645
2010-09-10 12:00:00,10.11,10.11,10.1,10.11,183416.4884770729,3.8658,3.8658,3.8619,3.8658,183416.4885
2010-09-10 12:05:00,10.11,10.11,10.08,10.09,205036.8258493704,3.8658,3.8658,3.8543,3.8581,205036.8258
2010-09-10 12:10:00,10.09,10.11,10.09,10.11,152292.7061059634,3.8581,3.8658,3.8581,3.8658,152292.7061
2010-09-10 12:15:00,10.11,10.12,10.11,10.12,142789.26110715134,3.8658,3.8696,3.8658,3.8696,142789.2611
2010-09-10 12:20:00,10.12,10.13,10.11,10.11,351389.87883107626,3.8696,3.8734,3.8658,3.8658,351389.8788
2010-09-10 12:25:00,10.11,10.13,10.11,10.11,122594.4404846757,3.8658,3.8734,3.8658,3.8658,122594.4405
2010-09-10 12:30:00,10.11,10.11,10.1,10.11,139463.05535756712,3.8658,3.8658,3.8619,3.8658,139463.0554
2010-09-10 12:35:00,10.11,10.12,10.1,10.12,95034.4499881207,3.8658,3.8696,3.8619,3.8696,95034.45
2010-09-10 12:40:00,10.12,10.12,10.11,10.12,89807.55523877406,3.8696,3.8696,3.8658,3.8696,89807.5552
2010-09-10 12:45:00,10.12,10.13,10.12,10.13,132335.47160845806,3.8696,3.8734,3.8696,3.8734,132335.4716
2010-09-10 12:50:00,10.13,10.14,10.13,10.14,151342.3616060822,3.8734,3.8772,3.8734,3.8772,151342.3616
2010-09-10 12:55:00,10.14,10.14,10.13,10.13,71513.42361606083,3.8772,3.8772,3.8734,3.8734,71513.4236
2010-09-10 13:00:00,10.13,10.14,10.12,10.13,93133.76098835828,3.8734,3.8772,3.8696,3.8734,93133.761
2010-09-10 13:05:00,10.13,10.15,10.13,10.14,98360.65573770492,3.8734,3.8811,3.8734,3.8772,98360.6557
2010-09-10 13:10:00,10.14,10.14,10.13,10.13,97410.31123782371,3.8772,3.8772,3.8734,3.8734,97410.3112
2010-09-10 13:15:00,10.14,10.14,10.12,10.13,105250.65336184368,3.8772,3.8772,3.8696,3.8734,105250.6534
2010-09-10 13:20:00,10.13,10.13,10.11,10.12,95984.7944880019,3.8734,3.8734,3.8658,3.8696,95984.7945
2010-09-10 13:25:00,10.12,10.13,10.11,10.12,80304.11023996198,3.8696,3.8734,3.8658,3.8696,80304.1102
2010-09-10 13:30:00,10.12,10.14,10.11,10.14,218104.062722737,3.8696,3.8772,3.8658,3.8772,218104.0627
2010-09-10 13:35:00,10.14,10.14,10.12,10.12,121881.6821097648,3.8772,3.8772,3.8696,3.8696,121881.6821
2010-09-10 13:40:00,10.12,10.12,10.1,10.11,134473.74673319078,3.8696,3.8696,3.8619,3.8658,134473.7467
2010-09-10 13:45:00,10.11,10.12,10.1,10.11,101686.86148728916,3.8658,3.8696,3.8619,3.8658,101686.8615
2010-09-10 13:50:00,10.11,10.13,10.11,10.11,107388.9284865764,3.8658,3.8734,3.8658,3.8658,107388.9285
2010-09-10 13:55:00,10.11,10.11,10.11,10.11,86956.52173913043,3.8658,3.8658,3.8658,3.8658,86956.5217
2010-09-10 14:00:00,10.11,10.13,10.11,10.13,125683.06010928962,3.8658,3.8734,3.8658,3.8734,125683.0601
2010-09-10 14:05:00,10.13,10.14,10.12,10.13,198146.82822523164,3.8734,3.8772,3.8696,3.8734,198146.8282
2010-09-10 14:10:00,10.13,10.15,10.13,10.14,184129.24685198383,3.8734,3.8811,3.8734,3.8772,184129.2469
2010-09-10 14:15:00,10.14,10.14,10.14,10.14,60822.047992397245,3.8772,3.8772,3.8772,3.8772,60822.048
2010-09-10 14:20:00,10.14,10.14,10.14,10.14,161083.39272986457,3.8772,3.8772,3.8772,3.8772,161083.3927
2010-09-10 14:25:00,10.14,10.16,10.14,10.16,339510.5725825612,3.8772,3.8849,3.8772,3.8849,339510.5726
2010-09-10 14:30:00,10.15,10.16,10.15,10.15,214065.09859824184,3.8811,3.8849,3.8811,3.8811,214065.0986
2010-09-10 14:35:00,10.16,10.16,10.15,10.15,250890.94796863865,3.8849,3.8849,3.8811,3.8811,250890.948
2010-09-10 14:40:00,10.15,10.17,10.14,10.16,394155.3813257306,3.8811,3.8887,3.8772,3.8849,394155.3813
2010-09-10 14:45:00,10.16,10.17,10.13,10.13,218816.82109764792,3.8849,3.8887,3.8734,3.8734,218816.8211
2010-09-10 14:50:00,10.14,10.15,10.13,10.15,298883.3452126396,3.8772,3.8811,3.8734,3.8811,298883.3452
2010-09-10 14:55:00,10.15,10.15,10.14,10.15,95272.036113091,3.8811,3.8811,3.8772,3.8811,95272.0361
2010-09-10 15:00:00,10.14,10.15,10.14,10.14,130197.19648372536,3.8772,3.8811,3.8772,3.8772,130197.1965
2010-09-10 15:05:00,10.15,10.15,10.14,10.14,236873.36659539083,3.8811,3.8811,3.8772,3.8772,236873.3666
2010-09-10 15:10:00,10.14,10.15,10.14,10.14,157519.60085531004,3.8772,3.8811,3.8772,3.8772,157519.6009
2010-09-10 15:15:00,10.14,10.16,10.14,10.15,368733.6659539083,3.8772,3.8849,3.8772,3.8811,368733.666
2010-09-10 15:20:00,10.15,10.15,10.14,10.14,309812.3069612735,3.8811,3.8811,3.8772,3.8772,309812.307
2010-09-10 15:25:00,10.15,10.18,10.14,10.17,587550.4870515562,3.8811,3.8925,3.8772,3.8887,587550.4871
2010-09-10 15:30:00,10.17,10.19,10.16,10.18,377049.1803278689,3.8887,3.8964,3.8849,3.8925,377049.1803
2010-09-10 15:35:00,10.18,10.18,10.14,10.14,450463.2929436921,3.8925,3.8925,3.8772,3.8772,450463.2929
2010-09-10 15:40:00,10.14,10.16,10.14,10.15,627464.956046567,3.8772,3.8849,3.8772,3.8811,627464.956
2010-09-10 15:45:00,10.16,10.16,10.14,10.16,476835.3528153956,3.8849,3.8849,3.8772,3.8849,476835.3528
2010-09-10 15:50:00,10.15,10.16,10.14,10.14,878831.0762651461,3.8811,3.8849,3.8772,3.8772,878831.0763
2010-09-10 15:55:00,10.14,10.15,10.13,10.14,1383701.5918270373,3.8772,3.8811,3.8734,3.8772,1383701.5918
2010-09-13 09:30:00,10.1,10.18,10.1,10.16,855072.463768116,3.8619,3.8925,3.8619,3.8849,855072.4638
2010-09-13 09:35:00,10.16,10.17,10.15,10.16,675932.5255405084,3.8849,3.8887,3.8811,3.8849,675932.5255
2010-09-13 09:40:00,10.16,10.17,10.11,10.14,769779.0449037777,3.8849,3.8887,3.8658,3.8772,769779.0449
2010-09-13 09:45:00,10.14,10.16,10.12,10.14,513423.6160608221,3.8772,3.8849,3.8696,3.8772,513423.6161
2010-09-13 09:50:00,10.15,10.17,10.14,10.17,333095.747208363,3.8811,3.8887,3.8772,3.8887,333095.7472
2010-09-13 09:55:00,10.17,10.2,10.16,10.16,315039.2017106201,3.8887,3.9002,3.8849,3.8849,315039.2017
2010-09-13 10:00:00,10.17,10.2,10.17,10.19,790924.2100261345,3.8887,3.9002,3.8887,3.8964,790924.21
2010-09-13 10:05:00,10.19,10.22,10.18,10.21,515086.71893561416,3.8964,3.9078,3.8925,3.904,515086.7189
2010-09-13 10:10:00,10.21,10.21,10.19,10.21,421715.3718222856,3.904,3.904,3.8964,3.904,421715.3718
2010-09-13 10:15:00,10.21,10.22,10.21,10.21,157044.42860536944,3.904,3.9078,3.904,3.904,157044.4286
2010-09-13 10:20:00,10.21,10.24,10.21,10.24,439534.33119505824,3.904,3.9155,3.904,3.9155,439534.3312
2010-09-13 10:25:00,10.24,10.24,10.23,10.24,142789.26110715134,3.9155,3.9155,3.9117,3.9155,142789.2611
2010-09-13 10:30:00,10.24,10.26,10.24,10.25,191019.2444761226,3.9155,3.9231,3.9155,3.9193,191019.2445
2010-09-13 10:35:00,10.25,10.27,10.25,10.26,186505.10810168687,3.9193,3.927,3.9193,3.9231,186505.1081
2010-09-13 10:40:00,10.27,10.28,10.26,10.28,280351.6274649561,3.927,3.9308,3.9231,3.9308,280351.6275
2010-09-13 10:45:00,10.28,10.3,10.28,10.3,278450.9384651936,3.9308,3.9384,3.9308,3.9384,278450.9385
2010-09-13 10:50:00,10.3,10.3,10.26,10.27,261107.1513423616,3.9384,3.9384,3.9231,3.927,261107.1513
2010-09-13 10:55:00,10.27,10.28,10.27,10.28,192919.93347588505,3.927,3.9308,3.927,3.9308,192919.9335
2010-09-13 11:00:00,10.28,10.28,10.27,10.28,262295.08196721313,3.9308,3.9308,3.927,3.9308,262295.082
2010-09-13 11:05:00,10.27,10.28,10.27,10.27,112615.82323592305,3.927,3.9308,3.927,3.927,112615.8232
2010-09-13 11:10:00,10.27,10.27,10.26,10.27,159182.70373010216,3.927,3.927,3.9231,3.927,159182.7037
2010-09-13 11:15:00,10.27,10.28,10.26,10.27,186505.10810168687,3.927,3.9308,3.9231,3.927,186505.1081
2010-09-13 11:20:00,10.27,10.27,10.26,10.26,109764.7897362794,3.927,3.927,3.9231,3.9231,109764.7897
2010-09-13 11:25:00,10.26,10.27,10.26,10.26,208838.20384889524,3.9231,3.927,3.9231,3.9231,208838.2038
2010-09-13 11:30:00,10.26,10.27,10.24,10.24,247089.5699691138,3.9231,3.927,3.9155,3.9155,247089.57
2010-09-13 11:35:00,10.25,10.26,10.24,10.25,157757.18698028036,3.9193,3.9231,3.9155,3.9193,157757.187
2010-09-13 11:40:00,10.25,10.25,10.22,10.22,266334.04609170824,3.9193,3.9193,3.9078,3.9078,266334.0461
2010-09-13 11:45:00,10.22,10.23,10.22,10.22,285578.5222143027,3.9078,3.9117,3.9078,3.9078,285578.5222
2010-09-13 11:50:00,10.22,10.22,10.21,10.21,308149.20408648136,3.9078,3.9078,3.904,3.904,308149.2041
2010-09-13 11:55:00,10.21,10.22,10.21,10.21,300308.8619624614,3.904,3.9078,3.904,3.904,300308.862
2010-09-13 12:00:00,10.21,10.21,10.19,10.19,250890.94796863865,3.904,3.904,3.8964,3.8964,250890.948
2010-09-13 12:05:00,10.19,10.2,10.18,10.18,222380.6129722024,3.8964,3.9002,3.8925,3.8925,222380.613
2010-09-13 12:10:00,10.18,10.19,10.17,10.17,429318.1278213352,3.8925,3.8964,3.8887,3.8887,429318.1278
2010-09-13 12:15:00,10.17,10.17,10.15,10.17,728914.2314088857,3.8887,3.8887,3.8811,3.8887,728914.2314
2010-09-13 12:20:00,10.17,10.18,10.16,10.17,294131.6227132336,3.8887,3.8925,3.8849,3.8887,294131.6227
2010-09-13 12:25:00,10.17,10.19,10.17,10.19,73889.28486576384,3.8887,3.8964,3.8887,3.8964,73889.2849
2010-09-13 12:30:00,10.19,10.19,10.16,10.18,169636.49322879544,3.8964,3.8964,3.8849,3.8925,169636.4932
2010-09-13 12:35:00,10.18,10.2,10.18,10.19,148491.3281064386,3.8925,3.9002,3.8925,3.8964,148491.3281
2010-09-13 12:40:00,10.19,10.2,10.18,10.18,445473.98431931576,3.8964,3.9002,3.8925,3.8925,445473.9843
2010-09-13 12:45:00,10.19,10.19,10.17,10.18,127583.74910905203,3.8964,3.8964,3.8887,3.8925,127583.7491
2010-09-13 12:50:00,10.18,10.19,10.16,10.17,101211.68923734856,3.8925,3.8964,3.8849,3.8887,101211.6892
2010-09-13 12:55:00,10.17,10.18,10.17,10.18,127583.74910905203,3.8887,3.8925,3.8887,3.8925,127583.7491
2010-09-13 13:00:00,10.18,10.19,10.17,10.17,153718.22285578522,3.8925,3.8964,3.8887,3.8887,153718.2229
2010-09-13 13:05:00,10.18,10.19,10.17,10.18,52981.705868377285,3.8925,3.8964,3.8887,3.8925,52981.7059
2010-09-13 13:10:00,10.19,10.19,10.18,10.19,110239.96198622,3.8964,3.8964,3.8925,3.8964,110239.962
2010-09-13 13:15:00,10.19,10.19,10.18,10.19,61059.63411736755,3.8964,3.8964,3.8925,3.8964,61059.6341
2010-09-13 13:20:00,10.18,10.21,10.18,10.21,205987.1703492516,3.8925,3.904,3.8925,3.904,205987.1703
2010-09-13 13:25:00,10.21,10.21,10.19,10.2,100974.10311237824,3.904,3.904,3.8964,3.9002,100974.1031
2010-09-13 13:30:00,10.2,10.21,10.19,10.2,124019.9572344975,3.9002,3.904,3.8964,3.9002,124019.9572
2010-09-13 13:35:00,10.21,10.22,10.2,10.21,306486.10121168924,3.904,3.9078,3.9002,3.904,306486.1012
2010-09-13 13:40:00,10.21,10.21,10.2,10.21,178189.59372772631,3.904,3.904,3.9002,3.904,178189.5937
2010-09-13 13:45:00,10.2,10.22,10.2,10.21,176526.4908529342,3.9002,3.9078,3.9002,3.904,176526.4909
2010-09-13 13:50:00,10.21,10.22,10.2,10.21,141601.33048229985,3.904,3.9078,3.9002,3.904,141601.3305
2010-09-13 13:55:00,10.21,10.22,10.2,10.21,171299.59610358757,3.904,3.9078,3.9002,3.904,171299.5961
2010-09-13 14:00:00,10.21,10.21,10.19,10.19,260631.979092421,3.904,3.904,3.8964,3.8964,260631.9791
2010-09-13 14:05:00,10.19,10.19,10.19,10.19,123307.1988595866,3.8964,3.8964,3.8964,3.8964,123307.1989
2010-09-13 14:10:00,10.19,10.2,10.19,10.19,133285.81610833926,3.8964,3.9002,3.8964,3.8964,133285.8161
2010-09-13 14:15:00,10.19,10.22,10.19,10.22,186742.6942266572,3.8964,3.9078,3.8964,3.9078,186742.6942
2010-09-13 14:20:00,10.21,10.22,10.21,10.21,261344.737467332,3.904,3.9078,3.904,3.904,261344.7375
2010-09-13 14:25:00,10.21,10.23,10.21,10.22,265858.87384176766,3.904,3.9117,3.904,3.9078,265858.8738
2010-09-13 14:30:00,10.22,10.23,10.22,10.22,153718.22285578522,3.9078,3.9117,3.9078,3.9078,153718.2229
2010-09-13 14:35:00,10.22,10.22,10.22,10.22,37776.19387027797,3.9078,3.9078,3.9078,3.9078,37776.1939
2010-09-13 14:40:00,10.22,10.22,10.21,10.22,239486.81397006416,3.9078,3.9078,3.904,3.9078,239486.814
2010-09-13 14:45:00,10.22,10.23,10.21,10.21,278688.524590164,3.9078,3.9117,3.904,3.904,278688.5246
2010-09-13 14:50:00,10.21,10.22,10.19,10.2,336659.5390829176,3.904,3.9078,3.8964,3.9002,336659.5391
2010-09-13 14:55:00,10.2,10.22,10.2,10.22,59634.11736754574,3.9002,3.9078,3.9002,3.9078,59634.1174
2010-09-13 15:00:00,10.21,10.22,10.21,10.22,62485.15086718936,3.904,3.9078,3.904,3.9078,62485.1509
2010-09-13 15:05:00,10.22,10.22,10.2,10.21,207650.2732240437,3.9078,3.9078,3.9002,3.904,207650.2732
2010-09-13 15:10:00,10.21,10.22,10.21,10.21,272273.6992159658,3.904,3.9078,3.904,3.904,272273.6992
2010-09-13 15:15:00,10.21,10.23,10.21,10.22,290567.83083867904,3.904,3.9117,3.904,3.9078,290567.8308
2010-09-13 15:20:00,10.22,10.24,10.22,10.24,251128.53409360893,3.9078,3.9155,3.9078,3.9155,251128.5341
2010-09-13 15:25:00,10.23,10.24,10.23,10.24,287716.79733903543,3.9117,3.9155,3.9117,3.9155,287716.7973
2010-09-13 15:30:00,10.24,10.24,10.23,10.23,364457.1157044429,3.9155,3.9155,3.9117,3.9117,364457.1157
2010-09-13 15:35:00,10.23,10.25,10.23,10.25,686386.3150392018,3.9117,3.9193,3.9117,3.9193,686386.315
2010-09-13 15:40:00,10.25,10.26,10.24,10.25,448087.4316939891,3.9193,3.9231,3.9155,3.9193,448087.4317
2010-09-13 15:45:00,10.26,10.26,10.24,10.24,717985.2696602519,3.9231,3.9231,3.9155,3.9155,717985.2697
2010-09-13 15:50:00,10.25,10.27,10.25,10.26,689474.9346638157,3.9193,3.927,3.9193,3.9231,689474.9347
2010-09-13 15:55:00,10.27,10.27,10.22,10.23,1788785.934901402,3.927,3.927,3.9078,3.9117,1788785.9349
2010-09-14 09:30:00,10.23,10.23,10.16,10.17,582323.5923022096,3.9117,3.9117,3.8849,3.8887,582323.5923
2010-09-14 09:35:00,10.17,10.2,10.16,10.17,409598.4794488002,3.8887,3.9002,3.8849,3.8887,409598.4794
2010-09-14 09:40:00,10.18,10.22,10.16,10.22,516037.06343549537,3.8925,3.9078,3.8849,3.9078,516037.0634
2010-09-14 09:45:00,10.22,10.24,10.19,10.19,536469.4701829413,3.9078,3.9155,3.8964,3.8964,536469.4702
2010-09-14 09:50:00,10.2,10.2,10.16,10.16,393205.0368258494,3.9002,3.9002,3.8849,3.8849,393205.0368
2010-09-14 09:55:00,10.16,10.21,10.16,10.21,377761.93870277976,3.8849,3.904,3.8849,3.904,377761.9387
2010-09-14 10:00:00,10.21,10.21,10.17,10.2,290330.2447137087,3.904,3.904,3.8887,3.9002,290330.2447
2010-09-14 10:05:00,10.2,10.2,10.16,10.16,600142.5516749822,3.9002,3.9002,3.8849,3.8849,600142.5517
2010-09-14 10:10:00,10.16,10.2,10.16,10.19,394392.9674507009,3.8849,3.9002,3.8849,3.8964,394392.9675
2010-09-14 10:15:00,10.18,10.22,10.18,10.22,155856.49798051795,3.8925,3.9078,3.8925,3.9078,155856.498
2010-09-14 10:20:00,10.22,10.22,10.19,10.19,249940.60346875744,3.9078,3.9078,3.8964,3.8964,249940.6035
2010-09-14 10:25:00,10.19,10.2,10.18,10.18,159895.46210501308,3.8964,3.9002,3.8925,3.8925,159895.4621
2010-09-14 10:30:00,10.18,10.18,10.15,10.16,382276.0750772155,3.8925,3.8925,3.8811,3.8849,382276.0751
2010-09-14 10:35:00,10.15,10.17,10.15,10.16,437633.64219529583,3.8811,3.8887,3.8811,3.8849,437633.6422
2010-09-14 10:40:00,10.16,10.19,10.16,10.17,241149.91684485623,3.8849,3.8964,3.8849,3.8887,241149.9168
2010-09-14 10:45:00,10.17,10.2,10.17,10.19,277738.18009028275,3.8887,3.9002,3.8887,3.8964,277738.1801
2010-09-14 10:50:00,10.19,10.2,10.17,10.18,261819.90971727253,3.8964,3.9002,3.8887,3.8925,261819.9097
2010-09-14 10:55:00,10.19,10.19,10.15,10.16,435495.3670705631,3.8964,3.8964,3.8811,3.8849,435495.3671
2010-09-14 11:00:00,10.16,10.17,10.16,10.16,499643.6208125445,3.8849,3.8887,3.8849,3.8849,499643.6208
2010-09-14 11:05:00,10.16,10.17,10.15,10.16,459016.39344262297,3.8849,3.8887,3.8811,3.8849,459016.3934
2010-09-14 11:10:00,10.15,10.16,10.14,10.16,450700.8790686624,3.8811,3.8849,3.8772,3.8849,450700.8791
2010-09-14 11:15:00,10.16,10.16,10.15,10.16,381563.3167023046,3.8849,3.8849,3.8811,3.8849,381563.3167
2010-09-14 11:20:00,10.15,10.16,10.13,10.13,512473.2715609408,3.8811,3.8849,3.8734,3.8734,512473.2716
2010-09-14 11:25:00,10.12,10.13,10.12,10.13,522451.8888096935,3.8696,3.8734,3.8696,3.8734,522451.8888
2010-09-14 11:30:00,10.13,10.16,10.12,10.16,266334.04609170824,3.8734,3.8849,3.8696,3.8849,266334.0461
2010-09-14 11:35:00,10.16,10.16,10.15,10.15,221667.8545972916,3.8849,3.8849,3.8811,3.8811,221667.8546
2010-09-14 11:40:00,10.15,10.16,10.14,10.16,383701.5918270373,3.8811,3.8849,3.8772,3.8849,383701.5918
2010-09-14 11:45:00,10.15,10.16,10.15,10.16,221905.44072226185,3.8811,3.8849,3.8811,3.8849,221905.4407
2010-09-14 11:50:00,10.15,10.16,10.13,10.13,647897.3627940129,3.8811,3.8849,3.8734,3.8734,647897.3628
2010-09-14 11:55:00,10.13,10.14,10.13,10.14,490615.34806367307,3.8734,3.8772,3.8734,3.8772,490615.3481
2010-09-14 12:00:00,10.14,10.14,10.13,10.13,287241.6250890948,3.8772,3.8772,3.8734,3.8734,287241.6251
2010-09-14 12:05:00,10.14,10.14,10.13,10.13,253979.5675932525,3.8772,3.8772,3.8734,3.8734,253979.5676
2010-09-14 12:10:00,10.13,10.14,10.13,10.14,296269.8978379663,3.8734,3.8772,3.8734,3.8772,296269.8978
2010-09-14 12:15:00,10.14,10.14,10.12,10.13,384889.5224518888,3.8772,3.8772,3.8696,3.8734,384889.5225
2010-09-14 12:20:00,10.13,10.15,10.13,10.14,100498.93086243764,3.8734,3.8811,3.8734,3.8772,100498.9309
2010-09-14 12:25:00,10.15,10.16,10.14,10.15,119980.99311000238,3.8811,3.8849,3.8772,3.8811,119980.9931
2010-09-14 12:30:00,10.15,10.16,10.14,10.16,147065.8113566168,3.8811,3.8849,3.8772,3.8849,147065.8114
2010-09-14 12:35:00,10.16,10.16,10.14,10.14,237110.95272036115,3.8849,3.8849,3.8772,3.8772,237110.9527
2010-09-14 12:40:00,10.14,10.16,10.14,10.16,281064.38583986694,3.8772,3.8849,3.8772,3.8849,281064.3858
2010-09-14 12:45:00,10.16,10.16,10.13,10.14,344737.4673319078,3.8849,3.8849,3.8734,3.8772,344737.4673
2010-09-14 12:50:00,10.14,10.15,10.13,10.14,256593.01496792588,3.8772,3.8811,3.8734,3.8772,256593.015
2010-09-14 12:55:00,10.14,10.15,10.13,10.14,236160.60822047992,3.8772,3.8811,3.8734,3.8772,236160.6082
2010-09-14 13:00:00,10.14,10.15,10.14,10.14,129246.85198384414,3.8772,3.8811,3.8772,3.8772,129246.852
2010-09-14 13:05:00,10.14,10.14,10.13,10.13,307436.44571157044,3.8772,3.8772,3.8734,3.8734,307436.4457
2010-09-14 13:10:00,10.13,10.16,10.13,10.16,591589.4511760513,3.8734,3.8849,3.8734,3.8849,591589.4512
2010-09-14 13:15:00,10.16,10.16,10.14,10.15,281064.38583986694,3.8849,3.8849,3.8772,3.8811,281064.3858
2010-09-14 13:20:00,10.15,10.16,10.14,10.15,331195.0582086006,3.8811,3.8849,3.8772,3.8811,331195.0582
2010-09-14 13:25:00,10.16,10.16,10.14,10.16,269185.07959135185,3.8849,3.8849,3.8772,3.8849,269185.0796
2010-09-14 13:30:00,10.16,10.17,10.16,10.17,233547.16084580665,3.8849,3.8887,3.8849,3.8887,233547.1608
2010-09-14 13:35:00,10.17,10.18,10.16,10.17,292230.9337134712,3.8887,3.8925,3.8849,3.8887,292230.9337
2010-09-14 13:40:00,10.17,10.18,10.16,10.17,295319.55333808507,3.8887,3.8925,3.8849,3.8887,295319.5533
2010-09-14 13:45:00,10.17,10.18,10.15,10.18,357091.9458303635,3.8887,3.8925,3.8811,3.8925,357091.9458
2010-09-14 13:50:00,10.17,10.2,10.17,10.19,477310.5250653362,3.8887,3.9002,3.8887,3.8964,477310.5251
2010-09-14 13:55:00,10.19,10.21,10.18,10.19,328106.4385839867,3.8964,3.904,3.8925,3.8964,328106.4386
2010-09-14 14:00:00,10.19,10.2,10.18,10.19,189593.7277263008,3.8964,3.9002,3.8925,3.8964,189593.7277
2010-09-14 14:05:00,10.19,10.19,10.18,10.19,302447.13708719413,3.8964,3.8964,3.8925,3.8964,302447.1371
2010-09-14 14:10:00,10.19,10.2,10.18,10.19,388453.31432644336,3.8964,3.9002,3.8925,3.8964,388453.3143
2010-09-14 14:15:00,10.19,10.2,10.18,10.19,301021.6203373723,3.8964,3.9002,3.8925,3.8964,301021.6203
2010-09-14 14:20:00,10.19,10.22,10.19,10.21,495842.2428130197,3.8964,3.9078,3.8964,3.904,495842.2428
2010-09-14 14:25:00,10.21,10.21,10.19,10.2,382276.0750772155,3.904,3.904,3.8964,3.9002,382276.0751
2010-09-14 14:30:00,10.2,10.2,10.19,10.19,257780.9455927774,3.9002,3.9002,3.8964,3.8964,257780.9456
2010-09-14 14:35:00,10.19,10.23,10.19,10.23,1034449.9881206938,3.8964,3.9117,3.8964,3.9117,1034449.9881
2010-09-14 14:40:00,10.23,10.24,10.22,10.22,323829.88833452127,3.9117,3.9155,3.9078,3.9078,323829.8883
2010-09-14 14:45:00,10.22,10.24,10.21,10.23,531242.5754335946,3.9078,3.9155,3.904,3.9117,531242.5754
2010-09-14 14:50:00,10.23,10.25,10.22,10.25,621762.8890472796,3.9117,3.9193,3.9078,3.9193,621762.889
2010-09-14 14:55:00,10.25,10.27,10.24,10.24,548111.1903064861,3.9193,3.927,3.9155,3.9155,548111.1903
2010-09-14 15:00:00,10.24,10.25,10.23,10.23,308149.20408648136,3.9155,3.9193,3.9117,3.9117,308149.2041
2010-09-14 15:05:00,10.23,10.24,10.22,10.24,475409.8360655738,3.9117,3.9155,3.9078,3.9155,475409.8361
2010-09-14 15:10:00,10.23,10.24,10.21,10.21,334046.09170824423,3.9117,3.9155,3.904,3.904,334046.0917
2010-09-14 15:15:00,10.21,10.22,10.2,10.21,743169.3989071038,3.904,3.9078,3.9002,3.904,743169.3989
2010-09-14 15:20:00,10.21,10.25,10.21,10.25,886433.8322641958,3.904,3.9193,3.904,3.9193,886433.8323
2010-09-14 15:25:00,10.25,10.25,10.22,10.24,619387.0277975766,3.9193,3.9193,3.9078,3.9155,619387.0278
2010-09-14 15:30:00,10.24,10.24,10.22,10.24,456878.1183178903,3.9155,3.9155,3.9078,3.9155,456878.1183
2010-09-14 15:35:00,10.24,10.26,10.23,10.25,538607.745307674,3.9155,3.9231,3.9117,3.9193,538607.7453
2010-09-14 15:40:00,10.25,10.25,10.24,10.25,1311950.5820860062,3.9193,3.9193,3.9155,3.9193,1311950.5821
2010-09-14 15:45:00,10.25,10.26,10.24,10.25,1222143.026847232,3.9193,3.9231,3.9155,3.9193,1222143.0268
2010-09-14 15:50:00,10.25,10.25,10.21,10.23,1457115.7044428606,3.9193,3.9193,3.904,3.9117,1457115.7044
2010-09-14 15:55:00,10.23,10.24,10.21,10.21,1113566.1677358043,3.9117,3.9155,3.904,3.904,1113566.1677
2010-09-15 09:30:00,10.12,10.15,10.08,10.13,818009.0282727489,3.8696,3.8811,3.8543,3.8734,818009.0283
2010-09-15 09:35:00,10.13,10.16,10.09,10.09,556664.290805417,3.8734,3.8849,3.8581,3.8581,556664.2908
2010-09-15 09:40:00,10.1,10.11,10.08,10.09,555713.9463055357,3.8619,3.8658,3.8543,3.8581,555713.9463
2010-09-15 09:45:00,10.1,10.14,10.07,10.14,457115.70444286056,3.8619,3.8772,3.8505,3.8772,457115.7044
2010-09-15 09:50:00,10.14,10.14,10.1,10.1,389403.65882632456,3.8772,3.8772,3.8619,3.8619,389403.6588
2010-09-15 09:55:00,10.1,10.11,10.09,10.11,163696.8401045379,3.8619,3.8658,3.8581,3.8658,163696.8401
2010-09-15 10:00:00,10.11,10.13,10.09,10.11,323117.12995961035,3.8658,3.8734,3.8581,3.8658,323117.13
2010-09-15 10:05:00,10.11,10.13,10.1,10.12,599667.3794250416,3.8658,3.8734,3.8619,3.8696,599667.3794
2010-09-15 10:10:00,10.12,10.14,10.11,10.14,599192.207175101,3.8696,3.8772,3.8658,3.8772,599192.2072
2010-09-15 10:15:00,10.14,10.15,10.13,10.14,385364.6947018294,3.8772,3.8811,3.8734,3.8772,385364.6947
2010-09-15 10:20:00,10.14,10.14,10.12,10.13,190306.4861012117,3.8772,3.8772,3.8696,3.8734,190306.4861
2010-09-15 10:25:00,10.12,10.12,10.1,10.11,235685.4359705393,3.8696,3.8696,3.8619,3.8658,235685.436
2010-09-15 10:30:00,10.11,10.13,10.1,10.11,283440.24708957,3.8658,3.8734,3.8619,3.8658,283440.2471
2010-09-15 10:35:00,10.11,10.12,10.1,10.11,310287.47921121406,3.8658,3.8696,3.8619,3.8658,310287.4792
2010-09-15 10:40:00,10.11,10.13,10.1,10.12,327393.6802090758,3.8658,3.8734,3.8619,3.8696,327393.6802
2010-09-15 10:45:00,10.12,10.12,10.11,10.11,191969.5889760038,3.8696,3.8696,3.8658,3.8658,191969.589
2010-09-15 10:50:00,10.11,10.11,10.09,10.1,279401.2829650748,3.8658,3.8658,3.8581,3.8619,279401.283
2010-09-15 10:55:00,10.1,10.12,10.1,10.11,270373.0102162034,3.8619,3.8696,3.8619,3.8658,270373.0102
2010-09-15 11:00:00,10.12,10.12,10.1,10.11,262770.2542171537,3.8696,3.8696,3.8619,3.8658,262770.2542
2010-09-15 11:05:00,10.11,10.11,10.1,10.1,170824.42385364696,3.8658,3.8658,3.8619,3.8619,170824.4239
2010-09-15 11:10:00,10.1,10.11,10.09,10.1,361843.6683297696,3.8619,3.8658,3.8581,3.8619,361843.6683
2010-09-15 11:15:00,10.1,10.1,10.08,10.09,217153.7182228558,3.8619,3.8619,3.8543,3.8581,217153.7182
2010-09-15 11:20:00,10.1,10.11,10.09,10.1,165835.11522927062,3.8619,3.8658,3.8581,3.8619,165835.1152
2010-09-15 11:25:00,10.1,10.11,10.09,10.1,151817.5338560228,3.8619,3.8658,3.8581,3.8619,151817.5339
2010-09-15 11:30:00,10.1,10.1,10.09,10.1,187930.62485150868,3.8619,3.8619,3.8581,3.8619,187930.6249
2010-09-15 11:35:00,10.1,10.12,10.09,10.1,252078.8785934901,3.8619,3.8696,3.8581,3.8619,252078.8786
2010-09-15 11:40:00,10.1,10.12,10.1,10.12,210738.89284865765,3.8619,3.8696,3.8619,3.8696,210738.8928
2010-09-15 11:45:00,10.12,10.13,10.12,10.13,161083.39272986457,3.8696,3.8734,3.8696,3.8734,161083.3927
2010-09-15 11:50:00,10.13,10.16,10.13,10.16,254454.73984319315,3.8734,3.8849,3.8734,3.8849,254454.7398
2010-09-15 11:55:00,10.16,10.17,10.16,10.16,329056.7830838679,3.8849,3.8887,3.8849,3.8849,329056.7831
2010-09-15 12:00:00,10.17,10.19,10.17,10.18,292943.692088382,3.8887,3.8964,3.8887,3.8925,292943.6921
2010-09-15 12:05:00,10.18,10.19,10.17,10.17,276550.2494654312,3.8925,3.8964,3.8887,3.8887,276550.2495
2010-09-15 12:10:00,10.17,10.19,10.17,10.18,115942.02898550723,3.8887,3.8964,3.8887,3.8925,115942.029
2010-09-15 12:15:00,10.18,10.19,10.17,10.18,181040.62722737,3.8925,3.8964,3.8887,3.8925,181040.6272
2010-09-15 12:20:00,10.18,10.2,10.18,10.2,155618.91185554763,3.8925,3.9002,3.8925,3.9002,155618.9119
2010-09-15 12:25:00,10.2,10.2,10.17,10.17,202898.5507246377,3.9002,3.9002,3.8887,3.8887,202898.5507
2010-09-15 12:30:00,10.17,10.19,10.17,10.18,97885.48348776432,3.8887,3.8964,3.8887,3.8925,97885.4835
2010-09-15 12:35:00,10.18,10.19,10.18,10.19,115704.44286053696,3.8925,3.8964,3.8925,3.8964,115704.4429
2010-09-15 12:40:00,10.19,10.19,10.17,10.17,75077.21549061534,3.8964,3.8964,3.8887,3.8887,75077.2155
2010-09-15 12:45:00,10.17,10.19,10.17,10.19,217628.8904727964,3.8887,3.8964,3.8887,3.8964,217628.8905
2010-09-15 12:50:00,10.19,10.19,10.18,10.18,68187.2178664766,3.8964,3.8964,3.8925,3.8925,68187.2179
2010-09-15 12:55:00,10.19,10.19,10.18,10.19,49180.32786885246,3.8964,3.8964,3.8925,3.8964,49180.3279
2010-09-15 13:00:00,10.19,10.2,10.19,10.2,100736.51698740794,3.8964,3.9002,3.8964,3.9002,100736.517
2010-09-15 13:05:00,10.2,10.21,10.19,10.21,184604.4191019245,3.9002,3.904,3.8964,3.904,184604.4191
2010-09-15 13:10:00,10.21,10.21,10.2,10.2,222380.6129722024,3.904,3.904,3.9002,3.9002,222380.613
2010-09-15 13:15:00,10.2,10.21,10.2,10.21,134711.3328581611,3.9002,3.904,3.9002,3.904,134711.3329
2010-09-15 13:20:00,10.21,10.22,10.2,10.2,195770.96697552863,3.904,3.9078,3.9002,3.9002,195770.967
2010-09-15 13:25:00,10.2,10.21,10.19,10.19,227132.33547160847,3.9002,3.904,3.8964,3.8964,227132.3355
2010-09-15 13:30:00,10.2,10.2,10.19,10.19,231646.4718460442,3.9002,3.9002,3.8964,3.8964,231646.4718
2010-09-15 13:35:00,10.19,10.2,10.19,10.19,283440.24708957,3.8964,3.9002,3.8964,3.8964,283440.2471
2010-09-15 13:40:00,10.19,10.21,10.19,10.2,168210.97647897364,3.8964,3.904,3.8964,3.9002,168210.9765
2010-09-15 13:45:00,10.2,10.2,10.19,10.19,114516.51223568544,3.9002,3.9002,3.8964,3.8964,114516.5122
2010-09-15 13:50:00,10.19,10.21,10.19,10.2,143977.19173200286,3.8964,3.904,3.8964,3.9002,143977.1917
2010-09-15 13:55:00,10.2,10.21,10.2,10.21,223093.3713471133,3.9002,3.904,3.9002,3.904,223093.3713
2010-09-15 14:00:00,10.21,10.21,10.2,10.21,132810.64385839866,3.904,3.904,3.9002,3.904,132810.6439
2010-09-15 14:05:00,10.2,10.21,10.2,10.2,115704.44286053696,3.9002,3.904,3.9002,3.9002,115704.4429
2010-09-15 14:10:00,10.2,10.21,10.2,10.2,145640.29460679495,3.9002,3.904,3.9002,3.9002,145640.2946
2010-09-15 14:15:00,10.2,10.2,10.18,10.18,287004.0389641245,3.9002,3.9002,3.8925,3.8925,287004.039
2010-09-15 14:20:00,10.18,10.18,10.17,10.17,431218.8168210976,3.8925,3.8925,3.8887,3.8887,431218.8168
2010-09-15 14:25:00,10.17,10.18,10.17,10.17,207887.85934901403,3.8887,3.8925,3.8887,3.8887,207887.8593
2010-09-15 14:30:00,10.17,10.19,10.16,10.17,257543.35946780708,3.8887,3.8964,3.8849,3.8887,257543.3595
2010-09-15 14:35:00,10.17,10.18,10.16,10.17,138512.71085768592,3.8887,3.8925,3.8849,3.8887,138512.7109
2010-09-15 14:40:00,10.17,10.18,10.16,10.16,155143.73960560703,3.8887,3.8925,3.8849,3.8849,155143.7396
2010-09-15 14:45:00,10.16,10.17,10.16,10.16,153243.05060584462,3.8849,3.8887,3.8849,3.8849,153243.0506
2010-09-15 14:50:00,10.16,10.19,10.16,10.18,392254.6923259682,3.8849,3.8964,3.8849,3.8925,392254.6923
2010-09-15 14:55:00,10.18,10.19,10.17,10.18,256830.6010928962,3.8925,3.8964,3.8887,3.8925,256830.6011
2010-09-15 15:00:00,10.18,10.19,10.17,10.17,217628.8904727964,3.8925,3.8964,3.8887,3.8887,217628.8905
2010-09-15 15:05:00,10.17,10.18,10.16,10.17,210976.478973628,3.8887,3.8925,3.8849,3.8887,210976.479
2010-09-15 15:10:00,10.17,10.17,10.16,10.16,272986.4575908767,3.8887,3.8887,3.8849,3.8849,272986.4576
2010-09-15 15:15:00,10.16,10.18,10.16,10.18,214302.68472321212,3.8849,3.8925,3.8849,3.8925,214302.6847
2010-09-15 15:20:00,10.18,10.19,10.17,10.18,357804.7042052744,3.8925,3.8964,3.8887,3.8925,357804.7042
2010-09-15 15:25:00,10.18,10.2,10.18,10.19,708006.6524114992,3.8925,3.9002,3.8925,3.8964,708006.6524
2010-09-15 15:30:00,10.18,10.2,10.18,10.19,571632.216678546,3.8925,3.9002,3.8925,3.8964,571632.2167
2010-09-15 15:35:00,10.19,10.19,10.19,10.19,354953.6707056308,3.8964,3.8964,3.8964,3.8964,354953.6707
2010-09-15 15:40:00,10.19,10.19,10.18,10.18,406747.4459491566,3.8964,3.8964,3.8925,3.8925,406747.4459
2010-09-15 15:45:00,10.18,10.2,10.17,10.18,1038251.3661202186,3.8925,3.9002,3.8887,3.8925,1038251.3661
2010-09-15 15:50:00,10.18,10.19,10.17,10.19,432406.7474459492,3.8925,3.8964,3.8887,3.8964,432406.7474
2010-09-15 15:55:00,10.19,10.19,10.16,10.19,911617.9615110478,3.8964,3.8964,3.8849,3.8964,911617.9615
2010-09-16 09:30:00,10.14,10.22,10.13,10.19,311712.9959610359,3.8772,3.9078,3.8734,3.8964,311712.996
2010-09-16 09:35:00,10.19,10.21,10.16,10.2,331907.81658351154,3.8964,3.904,3.8849,3.9002,331907.8166
2010-09-16 09:40:00,10.2,10.23,10.18,10.19,729864.575908767,3.9002,3.9117,3.8925,3.8964,729864.5759
2010-09-16 09:45:00,10.19,10.19,10.16,10.19,230933.7134711333,3.8964,3.8964,3.8849,3.8964,230933.7135
2010-09-16 09:50:00,10.19,10.2,10.15,10.19,731290.0926585888,3.8964,3.9002,3.8811,3.8964,731290.0927
2010-09-16 09:55:00,10.19,10.21,10.19,10.19,346162.9840817296,3.8964,3.904,3.8964,3.8964,346162.9841
2010-09-16 10:00:00,10.19,10.21,10.15,10.18,644571.1570444286,3.8964,3.904,3.8811,3.8925,644571.157
2010-09-16 10:05:00,10.18,10.21,10.17,10.18,277975.76621525304,3.8925,3.904,3.8887,3.8925,277975.7662
2010-09-16 10:10:00,10.19,10.21,10.17,10.17,246851.9838441435,3.8964,3.904,3.8887,3.8887,246851.9838
2010-09-16 10:15:00,10.17,10.18,10.15,10.16,207412.68709907343,3.8887,3.8925,3.8811,3.8849,207412.6871
2010-09-16 10:20:00,10.16,10.16,10.11,10.11,558327.3936802091,3.8849,3.8849,3.8658,3.8658,558327.3937
2010-09-16 10:25:00,10.11,10.13,10.11,10.12,407460.2043240675,3.8658,3.8734,3.8658,3.8696,407460.2043
2010-09-16 10:30:00,10.12,10.12,10.08,10.09,530292.2309337135,3.8696,3.8696,3.8543,3.8581,530292.2309
2010-09-16 10:35:00,10.09,10.12,10.08,10.09,587312.9009265859,3.8581,3.8696,3.8543,3.8581,587312.9009
2010-09-16 10:40:00,10.09,10.1,10.08,10.1,451888.8096935139,3.8581,3.8619,3.8543,3.8619,451888.8097
2010-09-16 10:45:00,10.1,10.1,10.09,10.09,380850.55832739366,3.8619,3.8619,3.8581,3.8581,380850.5583
2010-09-16 10:50:00,10.09,10.1,10.08,10.08,802565.9301496793,3.8581,3.8619,3.8543,3.8543,802565.9301
2010-09-16 10:55:00,10.08,10.09,10.07,10.07,432406.7474459492,3.8543,3.8581,3.8505,3.8505,432406.7474
2010-09-16 11:00:00,10.08,10.09,10.07,10.09,317177.47683535283,3.8543,3.8581,3.8505,3.8581,317177.4768
2010-09-16 11:05:00,10.09,10.1,10.08,10.08,341411.2615823236,3.8581,3.8619,3.8543,3.8543,341411.2616
2010-09-16 11:10:00,10.08,10.08,10.03,10.03,1254454.7398431932,3.8543,3.8543,3.8352,3.8352,1254454.7398
2010-09-16 11:15:00,10.04,10.06,10.03,10.04,502969.8265621288,3.839,3.8467,3.8352,3.839,502969.8266
2010-09-16 11:20:00,10.05,10.05,10.01,10.04,743406.9850320742,3.8428,3.8428,3.8275,3.839,743406.985
2010-09-16 11:25:00,10.04,10.04,9.98,9.99,850320.7412687099,3.839,3.839,3.8161,3.8199,850320.7413
2010-09-16 11:30:00,9.99,10.01,9.99,10.01,456640.5321929199,3.8199,3.8275,3.8199,3.8275,456640.5322
2010-09-16 11:35:00,10.01,10.03,10.0,10.03,119268.23473509148,3.8275,3.8352,3.8237,3.8352,119268.2347
2010-09-16 11:40:00,10.03,10.03,10.01,10.01,273699.2159657876,3.8352,3.8352,3.8275,3.8275,273699.216
2010-09-16 11:45:00,10.01,10.01,9.99,10.0,554288.429555714,3.8275,3.8275,3.8199,3.8237,554288.4296
2010-09-16 11:50:00,10.0,10.0,9.99,10.0,249940.60346875744,3.8237,3.8237,3.8199,3.8237,249940.6035
2010-09-16 11:55:00,10.0,10.01,9.99,9.99,192682.3473509147,3.8237,3.8275,3.8199,3.8199,192682.3474
2010-09-16 12:00:00,9.99,10.0,9.99,10.0,166310.28747921123,3.8199,3.8237,3.8199,3.8237,166310.2875
2010-09-16 12:05:00,10.0,10.0,9.97,9.97,310525.0653361844,3.8237,3.8237,3.8122,3.8122,310525.0653
2010-09-16 12:10:00,9.97,9.98,9.95,9.97,633642.1952957948,3.8122,3.8161,3.8046,3.8122,633642.1953
2010-09-16 12:15:00,9.97,9.98,9.95,9.98,440484.67569493945,3.8122,3.8161,3.8046,3.8161,440484.6757
2010-09-16 12:20:00,9.98,9.99,9.98,9.98,181990.9717272512,3.8161,3.8199,3.8161,3.8161,181990.9717
2010-09-16 12:25:00,9.98,10.0,9.98,10.0,153718.22285578522,3.8161,3.8237,3.8161,3.8237,153718.2229
2010-09-16 12:30:00,10.0,10.02,10.0,10.02,82442.38536469471,3.8237,3.8314,3.8237,3.8314,82442.3854
2010-09-16 12:35:00,10.02,10.03,10.01,10.03,90520.31361368496,3.8314,3.8352,3.8275,3.8352,90520.3136
2010-09-16 12:40:00,10.02,10.04,10.02,10.03,237110.95272036115,3.8314,3.839,3.8314,3.8352,237110.9527
2010-09-16 12:45:00,10.03,10.03,10.02,10.03,126158.23235923024,3.8352,3.8352,3.8314,3.8352,126158.2324
2010-09-16 12:50:00,10.03,10.04,10.03,10.03,43478.260869565216,3.8352,3.839,3.8352,3.8352,43478.2609
2010-09-16 12:55:00,10.04,10.05,10.03,10.04,166547.8736041815,3.839,3.8428,3.8352,3.839,166547.8736
2010-09-16 13:00:00,10.04,10.05,10.03,10.04,424803.9914468995,3.839,3.8428,3.8352,3.839,424803.9914
2010-09-16 13:05:00,10.04,10.04,10.03,10.03,92421.00261344736,3.839,3.839,3.8352,3.8352,92421.0026
2010-09-16 13:10:00,10.03,10.03,10.01,10.02,162271.3233547161,3.8352,3.8352,3.8275,3.8314,162271.3234
2010-09-16 13:15:00,10.02,10.02,10.0,10.01,146115.46685673558,3.8314,3.8314,3.8237,3.8275,146115.4669
2010-09-16 13:20:00,10.01,10.01,10.0,10.01,34449.98812069375,3.8275,3.8275,3.8237,3.8275,34449.9881
2010-09-16 13:25:00,10.01,10.02,10.01,10.02,71751.00974103113,3.8275,3.8314,3.8275,3.8314,71751.0097
2010-09-16 13:30:00,10.02,10.02,10.01,10.01,85293.41886433832,3.8314,3.8314,3.8275,3.8275,85293.4189
2010-09-16 13:35:00,10.01,10.01,10.01,10.01,23521.02637205987,3.8275,3.8275,3.8275,3.8275,23521.0264
2010-09-16 13:40:00,10.01,10.01,9.99,10.0,344975.0534568781,3.8275,3.8275,3.8199,3.8237,344975.0535
2010-09-16 13:45:00,10.0,10.01,10.0,10.0,101211.68923734856,3.8237,3.8275,3.8237,3.8237,101211.6892
2010-09-16 13:50:00,10.0,10.01,10.0,10.01,170349.25160370636,3.8237,3.8275,3.8237,3.8275,170349.2516
2010-09-16 13:55:00,10.01,10.02,10.0,10.01,200522.68947493468,3.8275,3.8314,3.8237,3.8275,200522.6895
2010-09-16 14:00:00,10.01,10.03,10.01,10.02,148966.5003563792,3.8275,3.8352,3.8275,3.8314,148966.5004
2010-09-16 14:05:00,10.02,10.04,10.02,10.03,97172.7251128534,3.8314,3.839,3.8314,3.8352,97172.7251
2010-09-16 14:10:00,10.03,10.05,10.03,10.05,114991.68448562604,3.8352,3.8428,3.8352,3.8428,114991.6845
2010-09-16 14:15:00,10.05,10.05,10.04,10.04,107151.34236160608,3.8428,3.8428,3.839,3.839,107151.3424
2010-09-16 14:20:00,10.04,10.06,10.03,10.06,264670.9432169161,3.839,3.8467,3.8352,3.8467,264670.9432
2010-09-16 14:25:00,10.05,10.07,10.05,10.07,139700.6414825374,3.8428,3.8505,3.8428,3.8505,139700.6415
2010-09-16 14:30:00,10.07,10.07,10.06,10.07,150154.4309812307,3.8505,3.8505,3.8467,3.8505,150154.431
2010-09-16 14:35:00,10.07,10.07,10.06,10.06,105725.82561178428,3.8505,3.8505,3.8467,3.8467,105725.8256
2010-09-16 14:40:00,10.06,10.07,10.06,10.06,107388.9284865764,3.8467,3.8505,3.8467,3.8467,107388.9285
2010-09-16 14:45:00,10.06,10.06,10.05,10.05,140175.81373247804,3.8467,3.8467,3.8428,3.8428,140175.8137
2010-09-16 14:50:00,10.05,10.06,10.05,10.06,103349.96436208126,3.8428,3.8467,3.8428,3.8467,103349.9644
2010-09-16 14:55:00,10.06,10.07,10.04,10.04,510097.41031123785,3.8467,3.8505,3.839,3.839,510097.4103
2010-09-16 15:00:00,10.04,10.04,10.01,10.03,644095.9847944881,3.839,3.839,3.8275,3.8352,644095.9848
2010-09-16 15:05:00,10.03,10.04,10.03,10.04,142789.26110715134,3.8352,3.839,3.8352,3.839,142789.2611
2010-09-16 15:10:00,10.04,10.05,10.04,10.04,227132.33547160847,3.839,3.8428,3.839,3.839,227132.3355
2010-09-16 15:15:00,10.04,10.06,10.04,10.06,165359.94297933002,3.839,3.8467,3.839,3.8467,165359.943
2010-09-16 15:20:00,10.06,10.06,10.05,10.06,259681.6345925398,3.8467,3.8467,3.8428,3.8467,259681.6346
2010-09-16 15:25:00,10.06,10.06,10.05,10.06,444761.2259444048,3.8467,3.8467,3.8428,3.8467,444761.2259
2010-09-16 15:30:00,10.06,10.08,10.05,10.07,593252.5540508435,3.8467,3.8543,3.8428,3.8505,593252.5541
2010-09-16 15:35:00,10.07,10.08,10.06,10.08,323829.88833452127,3.8505,3.8543,3.8467,3.8543,323829.8883
2010-09-16 15:40:00,10.08,10.08,10.06,10.06,410311.2378237111,3.8543,3.8543,3.8467,3.8467,410311.2378
2010-09-16 15:45:00,10.06,10.07,10.06,10.07,420052.2689474935,3.8467,3.8505,3.8467,3.8505,420052.2689
2010-09-16 15:50:00,10.07,10.07,10.04,10.04,1134473.7467331907,3.8505,3.8505,3.839,3.839,1134473.7467
2010-09-16 15:55:00,10.05,10.06,10.04,10.06,1142789.2611071514,3.8428,3.8467,3.839,3.8467,1142789.2611
2010-09-17 09:30:00,10.14,10.18,10.11,10.14,5226894.749346638,3.8772,3.8925,3.8658,3.8772,5226894.7493
2010-09-17 09:35:00,10.14,10.15,10.11,10.14,603468.7574245664,3.8772,3.8811,3.8658,3.8772,603468.7574
2010-09-17 09:40:00,10.14,10.19,10.14,10.19,564504.632929437,3.8772,3.8964,3.8772,3.8964,564504.6329
2010-09-17 09:45:00,10.19,10.19,10.14,10.14,620574.9584224281,3.8964,3.8964,3.8772,3.8772,620574.9584
2010-09-17 09:50:00,10.14,10.18,10.14,10.15,896887.6217628891,3.8772,3.8925,3.8772,3.8811,896887.6218
2010-09-17 09:55:00,10.15,10.17,10.12,10.13,608695.6521739131,3.8811,3.8887,3.8696,3.8734,608695.6522
2010-09-17 10:00:00,10.13,10.16,10.11,10.16,647659.7766690425,3.8734,3.8849,3.8658,3.8849,647659.7767
2010-09-17 10:05:00,10.16,10.18,10.13,10.16,502019.4820622476,3.8849,3.8925,3.8734,3.8849,502019.4821
2010-09-17 10:10:00,10.16,10.16,10.11,10.12,285816.108339273,3.8849,3.8849,3.8658,3.8696,285816.1083
2010-09-17 10:15:00,10.12,10.16,10.1,10.16,501544.30981230695,3.8696,3.8849,3.8619,3.8849,501544.3098
2010-09-17 10:20:00,10.16,10.19,10.16,10.16,383701.5918270373,3.8849,3.8964,3.8849,3.8849,383701.5918
2010-09-17 10:25:00,10.16,10.18,10.16,10.17,406272.273699216,3.8849,3.8925,3.8849,3.8887,406272.2737
2010-09-17 10:30:00,10.17,10.2,10.17,10.2,618199.0971727251,3.8887,3.9002,3.8887,3.9002,618199.0972
2010-09-17 10:35:00,10.2,10.22,10.19,10.21,297220.2423378475,3.9002,3.9078,3.8964,3.904,297220.2423
2010-09-17 10:40:00,10.21,10.21,10.19,10.2,336184.366832977,3.904,3.904,3.8964,3.9002,336184.3668
2010-09-17 10:45:00,10.2,10.21,10.17,10.18,333570.91945830366,3.9002,3.904,3.8887,3.8925,333570.9195
2010-09-17 10:50:00,10.18,10.18,10.14,10.15,280826.79971489665,3.8925,3.8925,3.8772,3.8811,280826.7997
2010-09-17 10:55:00,10.15,10.16,10.14,10.15,233547.16084580665,3.8811,3.8849,3.8772,3.8811,233547.1608
2010-09-17 11:00:00,10.15,10.18,10.15,10.18,223093.3713471133,3.8811,3.8925,3.8811,3.8925,223093.3713
2010-09-17 11:05:00,10.18,10.2,10.16,10.19,494654.3121881682,3.8925,3.9002,3.8849,3.8964,494654.3122
2010-09-17 11:10:00,10.19,10.21,10.19,10.2,192207.1751009741,3.8964,3.904,3.8964,3.9002,192207.1751
2010-09-17 11:15:00,10.2,10.21,10.19,10.2,202898.5507246377,3.9002,3.904,3.8964,3.9002,202898.5507
2010-09-17 11:20:00,10.2,10.21,10.19,10.2,239724.40009503445,3.9002,3.904,3.8964,3.9002,239724.4001
2010-09-17 11:25:00,10.19,10.2,10.16,10.17,175576.146353053,3.8964,3.9002,3.8849,3.8887,175576.1464
2010-09-17 11:30:00,10.17,10.18,10.16,10.17,102874.79211214064,3.8887,3.8925,3.8849,3.8887,102874.7921
2010-09-17 11:35:00,10.17,10.17,10.16,10.16,134948.9189831314,3.8887,3.8887,3.8849,3.8849,134948.919
2010-09-17 11:40:00,10.16,10.17,10.15,10.16,116417.20123544784,3.8849,3.8887,3.8811,3.8849,116417.2012
2010-09-17 11:45:00,10.15,10.19,10.15,10.18,630315.9895462105,3.8811,3.8964,3.8811,3.8925,630315.9895
2010-09-17 11:50:00,10.18,10.2,10.18,10.2,144927.53623188406,3.8925,3.9002,3.8925,3.9002,144927.5362
2010-09-17 11:55:00,10.2,10.2,10.17,10.17,130672.36873366596,3.9002,3.9002,3.8887,3.8887,130672.3687
2010-09-17 12:00:00,10.17,10.2,10.16,10.19,218104.062722737,3.8887,3.9002,3.8849,3.8964,218104.0627
2010-09-17 12:05:00,10.19,10.2,10.19,10.19,62722.73699215966,3.8964,3.9002,3.8964,3.8964,62722.737
2010-09-17 12:10:00,10.19,10.19,10.18,10.19,218341.64884770729,3.8964,3.8964,3.8925,3.8964,218341.6488
2010-09-17 12:15:00,10.19,10.19,10.18,10.18,138987.88310762652,3.8964,3.8964,3.8925,3.8925,138987.8831
2010-09-17 12:20:00,10.18,10.18,10.16,10.17,83630.31598954622,3.8925,3.8925,3.8849,3.8887,83630.316
2010-09-17 12:25:00,10.17,10.19,10.17,10.18,86006.17723924923,3.8887,3.8964,3.8887,3.8925,86006.1772
2010-09-17 12:30:00,10.18,10.19,10.17,10.19,187693.0387265384,3.8925,3.8964,3.8887,3.8964,187693.0387
2010-09-17 12:35:00,10.19,10.19,10.18,10.19,143977.19173200286,3.8964,3.8964,3.8925,3.8964,143977.1917
2010-09-17 12:40:00,10.19,10.19,10.17,10.17,154668.56735566643,3.8964,3.8964,3.8887,3.8887,154668.5674
2010-09-17 12:45:00,10.17,10.17,10.16,10.16,71275.83749109053,3.8887,3.8887,3.8849,3.8849,71275.8375
2010-09-17 12:50:00,10.16,10.17,10.14,10.16,278450.9384651936,3.8849,3.8887,3.8772,3.8849,278450.9385
2010-09-17 12:55:00,10.17,10.17,10.16,10.17,237823.71109527204,3.8887,3.8887,3.8849,3.8887,237823.7111
2010-09-17 13:00:00,10.17,10.18,10.16,10.18,91470.65811356615,3.8887,3.8925,3.8849,3.8925,91470.6581
2010-09-17 13:05:00,10.17,10.17,10.14,10.14,256355.4288429556,3.8887,3.8887,3.8772,3.8772,256355.4288
2010-09-17 13:10:00,10.14,10.15,10.14,10.14,108101.6868614873,3.8772,3.8811,3.8772,3.8772,108101.6869
2010-09-17 13:15:00,10.14,10.15,10.13,10.14,142551.67498218105,3.8772,3.8811,3.8734,3.8772,142551.675
2010-09-17 13:20:00,10.14,10.15,10.14,10.14,65811.35661677358,3.8772,3.8811,3.8772,3.8772,65811.3566
2010-09-17 13:25:00,10.14,10.19,10.14,10.17,1041339.9857448324,3.8772,3.8964,3.8772,3.8887,1041339.9857
2010-09-17 13:30:00,10.17,10.21,10.17,10.21,543359.4678070801,3.8887,3.904,3.8887,3.904,543359.4678
2010-09-17 13:35:00,10.21,10.22,10.2,10.21,277263.0078403421,3.904,3.9078,3.9002,3.904,277263.0078
2010-09-17 13:40:00,10.21,10.22,10.21,10.21,335471.60845806607,3.904,3.9078,3.904,3.904,335471.6085
2010-09-17 13:45:00,10.21,10.22,10.21,10.22,108101.6868614873,3.904,3.9078,3.904,3.9078,108101.6869
2010-09-17 13:50:00,10.22,10.23,10.21,10.23,401045.37894986937,3.9078,3.9117,3.904,3.9117,401045.3789
2010-09-17 13:55:00,10.23,10.24,10.22,10.23,254217.1537182229,3.9117,3.9155,3.9078,3.9117,254217.1537
2010-09-17 14:00:00,10.23,10.24,10.22,10.23,169161.32097885484,3.9117,3.9155,3.9078,3.9117,169161.321
2010-09-17 14:05:00,10.23,10.23,10.22,10.23,238774.05559515324,3.9117,3.9117,3.9078,3.9117,238774.0556
2010-09-17 14:10:00,10.23,10.24,10.22,10.23,109052.0313613685,3.9117,3.9155,3.9078,3.9117,109052.0314
2010-09-17 14:15:00,10.22,10.23,10.22,10.22,303872.6538370159,3.9078,3.9117,3.9078,3.9078,303872.6538
2010-09-17 14:20:00,10.22,10.23,10.21,10.22,279638.8690900452,3.9078,3.9117,3.904,3.9078,279638.8691
2010-09-17 14:25:00,10.22,10.24,10.21,10.24,374198.1468282252,3.9078,3.9155,3.904,3.9155,374198.1468
2010-09-17 14:30:00,10.24,10.24,10.23,10.24,348301.2592064624,3.9155,3.9155,3.9117,3.9155,348301.2592
2010-09-17 14:35:00,10.24,10.26,10.24,10.24,191019.2444761226,3.9155,3.9231,3.9155,3.9155,191019.2445
2010-09-17 14:40:00,10.24,10.26,10.22,10.25,442147.7785697315,3.9155,3.9231,3.9078,3.9193,442147.7786
2010-09-17 14:45:00,10.25,10.25,10.23,10.24,164647.1846044191,3.9193,3.9193,3.9117,3.9155,164647.1846
2010-09-17 14:50:00,10.24,10.25,10.24,10.24,261582.3235923022,3.9155,3.9193,3.9155,3.9155,261582.3236
2010-09-17 14:55:00,10.24,10.25,10.24,10.24,259919.2207175101,3.9155,3.9193,3.9155,3.9155,259919.2207
2010-09-17 15:00:00,10.24,10.24,10.23,10.23,151342.3616060822,3.9155,3.9155,3.9117,3.9117,151342.3616
2010-09-17 15:05:00,10.23,10.23,10.21,10.21,205511.998099311,3.9117,3.9117,3.904,3.904,205511.9981
2010-09-17 15:10:00,10.21,10.21,10.19,10.19,174150.62960323118,3.904,3.904,3.8964,3.8964,174150.6296
2010-09-17 15:15:00,10.19,10.21,10.19,10.2,259444.0484675695,3.8964,3.904,3.8964,3.9002,259444.0485
2010-09-17 15:20:00,10.2,10.21,10.2,10.2,529341.8864338322,3.9002,3.904,3.9002,3.9002,529341.8864
2010-09-17 15:25:00,10.2,10.21,10.19,10.2,371584.6994535519,3.9002,3.904,3.8964,3.9002,371584.6995
2010-09-17 15:30:00,10.2,10.22,10.2,10.22,336659.5390829176,3.9002,3.9078,3.9002,3.9078,336659.5391
2010-09-17 15:35:00,10.22,10.22,10.19,10.2,300071.2758374911,3.9078,3.9078,3.8964,3.9002,300071.2758
2010-09-17 15:40:00,10.19,10.21,10.19,10.21,335471.60845806607,3.8964,3.904,3.8964,3.904,335471.6085
2010-09-17 15:45:00,10.21,10.22,10.19,10.21,817533.8560228082,3.904,3.9078,3.8964,3.904,817533.856
2010-09-17 15:50:00,10.21,10.22,10.2,10.2,1313138.5127108577,3.904,3.9078,3.9002,3.9002,1313138.5127
2010-09-17 15:55:00,10.21,10.22,10.19,10.21,2535043.95343312,3.904,3.9078,3.8964,3.904,2535043.9534
2010-09-20 09:30:00,10.22,10.25,10.2,10.21,546685.6735566643,3.9078,3.9193,3.9002,3.904,546685.6736
2010-09-20 09:35:00,10.21,10.3,10.21,10.27,528391.5419339511,3.904,3.9384,3.904,3.927,528391.5419
2010-09-20 09:40:00,10.27,10.27,10.22,10.23,460204.32406747446,3.927,3.927,3.9078,3.9117,460204.3241
2010-09-20 09:45:00,10.22,10.23,10.21,10.21,672131.1475409836,3.9078,3.9117,3.904,3.904,672131.1475
2010-09-20 09:50:00,10.21,10.23,10.21,10.22,366120.21857923496,3.904,3.9117,3.904,3.9078,366120.2186
2010-09-20 09:55:00,10.22,10.23,10.21,10.21,315276.7878355904,3.9078,3.9117,3.904,3.904,315276.7878
2010-09-20 10:00:00,10.21,10.24,10.19,10.24,711332.8581610834,3.904,3.9155,3.8964,3.9155,711332.8582
2010-09-20 10:05:00,10.23,10.27,10.23,10.27,424803.9914468995,3.9117,3.927,3.9117,3.927,424803.9914
2010-09-20 10:10:00,10.27,10.27,10.26,10.27,425279.1636968401,3.927,3.927,3.9231,3.927,425279.1637
2010-09-20 10:15:00,10.27,10.31,10.27,10.31,505108.1016868615,3.927,3.9422,3.927,3.9422,505108.1017
2010-09-20 10:20:00,10.31,10.33,10.3,10.32,389641.24495129485,3.9422,3.9499,3.9384,3.9461,389641.245
2010-09-20 10:25:00,10.32,10.33,10.3,10.31,285103.3499643621,3.9461,3.9499,3.9384,3.9422,285103.35
2010-09-20 10:30:00,10.31,10.32,10.29,10.29,498930.8624376337,3.9422,3.9461,3.9346,3.9346,498930.8624
2010-09-20 10:35:00,10.29,10.32,10.29,10.32,432881.91969588975,3.9346,3.9461,3.9346,3.9461,432881.9197
2010-09-20 10:40:00,10.32,10.32,10.31,10.32,252791.63696840103,3.9461,3.9461,3.9422,3.9461,252791.637
2010-09-20 10:45:00,10.32,10.33,10.31,10.32,473033.9748158708,3.9461,3.9499,3.9422,3.9461,473033.9748
2010-09-20 10:50:00,10.32,10.36,10.32,10.33,505583.2739368021,3.9461,3.9614,3.9461,3.9499,505583.2739
2010-09-20 10:55:00,10.32,10.33,10.3,10.32,480874.31693989073,3.9461,3.9499,3.9384,3.9461,480874.3169
2010-09-20 11:00:00,10.32,10.32,10.31,10.31,382988.8334521264,3.9461,3.9461,3.9422,3.9422,382988.8335
2010-09-20 11:05:00,10.31,10.32,10.31,10.31,369921.5965787598,3.9422,3.9461,3.9422,3.9422,369921.5966
2010-09-20 11:10:00,10.31,10.32,10.3,10.31,408410.5488239487,3.9422,3.9461,3.9384,3.9422,408410.5488
2010-09-20 11:15:00,10.31,10.32,10.29,10.3,227132.33547160847,3.9422,3.9461,3.9346,3.9384,227132.3355
2010-09-20 11:20:00,10.3,10.31,10.3,10.31,91470.65811356615,3.9384,3.9422,3.9384,3.9422,91470.6581
2010-09-20 11:25:00,10.3,10.31,10.3,10.31,115466.85673556665,3.9384,3.9422,3.9384,3.9422,115466.8567
2010-09-20 11:30:00,10.31,10.34,10.31,10.33,413875.02969826566,3.9422,3.9537,3.9422,3.9499,413875.0297
2010-09-20 11:35:00,10.33,10.33,10.3,10.3,447137.0871941079,3.9499,3.9499,3.9384,3.9384,447137.0872
2010-09-20 11:40:00,10.3,10.3,10.28,10.29,261819.90971727253,3.9384,3.9384,3.9308,3.9346,261819.9097
2010-09-20 11:45:00,10.29,10.3,10.28,10.29,429555.7139463056,3.9346,3.9384,3.9308,3.9346,429555.7139
2010-09-20 11:50:00,10.29,10.3,10.27,10.29,288429.5557139463,3.9346,3.9384,3.927,3.9346,288429.5557
2010-09-20 11:55:00,10.29,10.29,10.27,10.28,182941.3162271324,3.9346,3.9346,3.927,3.9308,182941.3162
2010-09-20 12:00:00,10.28,10.28,10.27,10.28,91945.83036350676,3.9308,3.9308,3.927,3.9308,91945.8304
2010-09-20 12:05:00,10.28,10.28,10.26,10.26,57495.84224281302,3.9308,3.9308,3.9231,3.9231,57495.8422
2010-09-20 12:10:00,10.26,10.27,10.26,10.27,211451.6512235685,3.9231,3.927,3.9231,3.927,211451.6512
2010-09-20 12:15:00,10.27,10.28,10.27,10.28,132573.05773342837,3.927,3.9308,3.927,3.9308,132573.0577
2010-09-20 12:20:00,10.28,10.28,10.27,10.27,128771.67973390354,3.9308,3.9308,3.927,3.927,128771.6797
2010-09-20 12:25:00,10.28,10.29,10.27,10.27,97647.897362794,3.9308,3.9346,3.927,3.927,97647.8974
2010-09-20 12:30:00,10.27,10.28,10.26,10.28,191256.8306010929,3.927,3.9308,3.9231,3.9308,191256.8306
2010-09-20 12:35:00,10.28,10.28,10.27,10.28,229508.19672131148,3.9308,3.9308,3.927,3.9308,229508.1967
2010-09-20 12:40:00,10.28,10.29,10.28,10.29,49655.50011879306,3.9308,3.9346,3.9308,3.9346,49655.5001
2010-09-20 12:45:00,10.29,10.31,10.29,10.31,359230.22095509624,3.9346,3.9422,3.9346,3.9422,359230.221
2010-09-20 12:50:00,10.31,10.31,10.3,10.31,154193.39510572582,3.9422,3.9422,3.9384,3.9422,154193.3951
2010-09-20 12:55:00,10.31,10.31,10.29,10.3,97172.7251128534,3.9422,3.9422,3.9346,3.9384,97172.7251
2010-09-20 13:00:00,10.3,10.3,10.29,10.3,88619.62461392255,3.9384,3.9384,3.9346,3.9384,88619.6246
2010-09-20 13:05:00,10.3,10.31,10.29,10.29,67474.45949156569,3.9384,3.9422,3.9346,3.9346,67474.4595
2010-09-20 13:10:00,10.3,10.3,10.28,10.28,71038.25136612022,3.9384,3.9384,3.9308,3.9308,71038.2514
2010-09-20 13:15:00,10.28,10.3,10.27,10.3,115229.27061059634,3.9308,3.9384,3.927,3.9384,115229.2706
2010-09-20 13:20:00,10.3,10.3,10.29,10.3,103587.55048705156,3.9384,3.9384,3.9346,3.9384,103587.5505
2010-09-20 13:25:00,10.3,10.31,10.3,10.3,41339.985744832506,3.9384,3.9422,3.9384,3.9384,41339.9857
2010-09-20 13:30:00,10.3,10.3,10.27,10.28,129959.61035875505,3.9384,3.9384,3.927,3.9308,129959.6104
2010-09-20 13:35:00,10.28,10.31,10.28,10.3,133523.40223330958,3.9308,3.9422,3.9308,3.9384,133523.4022
2010-09-20 13:40:00,10.31,10.32,10.3,10.31,140650.98598241864,3.9422,3.9461,3.9384,3.9422,140650.986
2010-09-20 13:45:00,10.32,10.32,10.29,10.3,137087.1941078641,3.9461,3.9461,3.9346,3.9384,137087.1941
2010-09-20 13:50:00,10.3,10.3,10.29,10.3,101924.44761225944,3.9384,3.9384,3.9346,3.9384,101924.4476
2010-09-20 13:55:00,10.3,10.31,10.3,10.3,121881.6821097648,3.9384,3.9422,3.9384,3.9384,121881.6821
2010-09-20 14:00:00,10.31,10.31,10.3,10.3,55357.567118080304,3.9422,3.9422,3.9384,3.9384,55357.5671
2010-09-20 14:05:00,10.3,10.31,10.3,10.31,135899.2634830126,3.9384,3.9422,3.9384,3.9422,135899.2635
2010-09-20 14:10:00,10.3,10.32,10.3,10.31,61059.63411736755,3.9384,3.9461,3.9384,3.9422,61059.6341
2010-09-20 14:15:00,10.31,10.33,10.31,10.33,154193.39510572582,3.9422,3.9499,3.9422,3.9499,154193.3951
2010-09-20 14:20:00,10.32,10.35,10.32,10.34,220242.33784746967,3.9461,3.9575,3.9461,3.9537,220242.3378
2010-09-20 14:25:00,10.34,10.34,10.32,10.34,161558.56497980517,3.9537,3.9537,3.9461,3.9537,161558.565
2010-09-20 14:30:00,10.34,10.35,10.33,10.34,413875.02969826566,3.9537,3.9575,3.9499,3.9537,413875.0297
2010-09-20 14:35:00,10.34,10.35,10.33,10.35,334046.09170824423,3.9537,3.9575,3.9499,3.9575,334046.0917
2010-09-20 14:40:00,10.35,10.35,10.33,10.35,135424.091233072,3.9575,3.9575,3.9499,3.9575,135424.0912
2010-09-20 14:45:00,10.35,10.35,10.32,10.32,266571.6322166785,3.9575,3.9575,3.9461,3.9461,266571.6322
2010-09-20 14:50:00,10.32,10.34,10.32,10.34,125683.06010928962,3.9461,3.9537,3.9461,3.9537,125683.0601
2010-09-20 14:55:00,10.33,10.35,10.33,10.35,310049.89308624377,3.9499,3.9575,3.9499,3.9575,310049.8931
2010-09-20 15:00:00,10.35,10.36,10.34,10.35,294606.7949631741,3.9575,3.9614,3.9537,3.9575,294606.795
2010-09-20 15:05:00,10.35,10.37,10.35,10.35,216203.3737229746,3.9575,3.9652,3.9575,3.9575,216203.3737
2010-09-20 15:10:00,10.36,10.37,10.35,10.36,233071.988595866,3.9614,3.9652,3.9575,3.9614,233071.9886
2010-09-20 15:15:00,10.36,10.39,10.36,10.38,394630.5535756712,3.9614,3.9728,3.9614,3.969,394630.5536
2010-09-20 15:20:00,10.38,10.39,10.37,10.38,245664.053219292,3.969,3.9728,3.9652,3.969,245664.0532
2010-09-20 15:25:00,10.37,10.38,10.35,10.35,203611.30909954853,3.9652,3.969,3.9575,3.9575,203611.3091
2010-09-20 15:30:00,10.36,10.37,10.35,10.36,261582.3235923022,3.9614,3.9652,3.9575,3.9614,261582.3236
2010-09-20 15:35:00,10.36,10.39,10.36,10.38,325492.9912093134,3.9614,3.9728,3.9614,3.969,325492.9912
2010-09-20 15:40:00,10.38,10.39,10.37,10.38,459491.56569256354,3.969,3.9728,3.9652,3.969,459491.5657
2010-09-20 15:45:00,10.38,10.39,10.37,10.38,444048.467569494,3.969,3.9728,3.9652,3.969,444048.4676
2010-09-20 15:50:00,10.38,10.4,10.38,10.39,837966.2627702543,3.969,3.9767,3.969,3.9728,837966.2628
2010-09-20 15:55:00,10.39,10.39,10.37,10.37,1181753.385602281,3.9728,3.9728,3.9652,3.9652,1181753.3856
2010-09-21 09:30:00,10.35,10.4,10.34,10.37,364457.1157044429,3.9575,3.9767,3.9537,3.9652,364457.1157
2010-09-21 09:35:00,10.37,10.4,10.33,10.4,271798.5269660252,3.9652,3.9767,3.9499,3.9767,271798.527
2010-09-21 09:40:00,10.39,10.41,10.35,10.39,376098.8358279877,3.9728,3.9805,3.9575,3.9728,376098.8358
2010-09-21 09:45:00,10.39,10.42,10.38,10.41,272511.2853409361,3.9728,3.9843,3.969,3.9805,272511.2853
2010-09-21 09:50:00,10.41,10.41,10.36,10.38,326205.7495842243,3.9805,3.9805,3.9614,3.969,326205.7496
2010-09-21 09:55:00,10.38,10.43,10.37,10.42,625326.6809218342,3.969,3.9881,3.9652,3.9843,625326.6809
2010-09-21 10:00:00,10.42,10.46,10.41,10.46,504870.5155618912,3.9843,3.9996,3.9805,3.9996,504870.5156
2010-09-21 10:05:00,10.45,10.47,10.44,10.46,480161.5585649798,3.9958,4.0034,3.992,3.9996,480161.5586
2010-09-21 10:10:00,10.46,10.47,10.42,10.42,408885.7210738893,3.9996,4.0034,3.9843,3.9843,408885.7211
2010-09-21 10:15:00,10.43,10.44,10.41,10.42,444048.467569494,3.9881,3.992,3.9805,3.9843,444048.4676
2010-09-21 10:20:00,10.42,10.42,10.39,10.39,339035.4003326206,3.9843,3.9843,3.9728,3.9728,339035.4003
2010-09-21 10:25:00,10.39,10.4,10.39,10.39,302447.13708719413,3.9728,3.9767,3.9728,3.9728,302447.1371
2010-09-21 10:30:00,10.4,10.45,10.4,10.43,224518.8880969352,3.9767,3.9958,3.9767,3.9881,224518.8881
2010-09-21 10:35:00,10.43,10.44,10.42,10.43,184842.00522689475,3.9881,3.992,3.9843,3.9881,184842.0052
2010-09-21 10:40:00,10.43,10.43,10.41,10.41,140888.57210738893,3.9881,3.9881,3.9805,3.9805,140888.5721
2010-09-21 10:45:00,10.41,10.43,10.41,10.42,168448.56260394392,3.9805,3.9881,3.9805,3.9843,168448.5626
2010-09-21 10:50:00,10.42,10.43,10.41,10.42,164409.59847944882,3.9843,3.9881,3.9805,3.9843,164409.5985
2010-09-21 10:55:00,10.42,10.43,10.4,10.42,147540.9836065574,3.9843,3.9881,3.9767,3.9843,147540.9836
2010-09-21 11:00:00,10.42,10.42,10.4,10.4,153718.22285578522,3.9843,3.9843,3.9767,3.9767,153718.2229
2010-09-21 11:05:00,10.4,10.42,10.4,10.41,161083.39272986457,3.9767,3.9843,3.9767,3.9805,161083.3927
2010-09-21 11:10:00,10.41,10.43,10.41,10.42,107626.51461154668,3.9805,3.9881,3.9805,3.9843,107626.5146
2010-09-21 11:15:00,10.42,10.42,10.41,10.41,89094.79686386316,3.9843,3.9843,3.9805,3.9805,89094.7969
2010-09-21 11:20:00,10.41,10.42,10.39,10.39,179377.5243525778,3.9805,3.9843,3.9728,3.9728,179377.5244
2010-09-21 11:25:00,10.39,10.39,10.35,10.36,583036.3506771205,3.9728,3.9728,3.9575,3.9614,583036.3507
2010-09-21 11:30:00,10.36,10.39,10.36,10.38,150154.4309812307,3.9614,3.9728,3.9614,3.969,150154.431
2010-09-21 11:35:00,10.38,10.4,10.38,10.4,303872.6538370159,3.969,3.9767,3.969,3.9767,303872.6538
2010-09-21 11:40:00,10.4,10.41,10.39,10.39,186742.6942266572,3.9767,3.9805,3.9728,3.9728,186742.6942
2010-09-21 11:45:00,10.39,10.41,10.38,10.38,157044.42860536944,3.9728,3.9805,3.969,3.969,157044.4286
2010-09-21 11:50:00,10.39,10.4,10.38,10.4,100261.34473746734,3.9728,3.9767,3.969,3.9767,100261.3447
2010-09-21 11:55:00,10.4,10.45,10.39,10.43,1054644.8087431695,3.9767,3.9958,3.9728,3.9881,1054644.8087
2010-09-21 12:00:00,10.43,10.44,10.41,10.43,113090.99548586363,3.9881,3.992,3.9805,3.9881,113090.9955
2010-09-21 12:05:00,10.43,10.43,10.41,10.42,94321.6916132098,3.9881,3.9881,3.9805,3.9843,94321.6916
2010-09-21 12:10:00,10.42,10.42,10.4,10.41,154193.39510572582,3.9843,3.9843,3.9767,3.9805,154193.3951
2010-09-21 12:15:00,10.4,10.42,10.4,10.41,67712.045616536,3.9767,3.9843,3.9767,3.9805,67712.0456
2010-09-21 12:20:00,10.41,10.42,10.4,10.4,80779.28248990259,3.9805,3.9843,3.9767,3.9767,80779.2825
2010-09-21 12:25:00,10.4,10.41,10.4,10.4,100498.93086243764,3.9767,3.9805,3.9767,3.9767,100498.9309
2010-09-21 12:30:00,10.4,10.41,10.4,10.4,66524.11499168449,3.9767,3.9805,3.9767,3.9767,66524.115
2010-09-21 12:35:00,10.41,10.41,10.4,10.4,141126.15823235924,3.9805,3.9805,3.9767,3.9767,141126.1582
2010-09-21 12:40:00,10.4,10.41,10.4,10.4,67949.6317415063,3.9767,3.9805,3.9767,3.9767,67949.6317
2010-09-21 12:45:00,10.4,10.41,10.4,10.4,98123.06961273462,3.9767,3.9805,3.9767,3.9767,98123.0696
2010-09-21 12:50:00,10.39,10.4,10.39,10.4,85768.59111427893,3.9728,3.9767,3.9728,3.9767,85768.5911
2010-09-21 12:55:00,10.4,10.42,10.4,10.42,98835.82798764552,3.9767,3.9843,3.9767,3.9843,98835.828
2010-09-21 13:00:00,10.42,10.42,10.4,10.4,106676.17011166547,3.9843,3.9843,3.9767,3.9767,106676.1701
2010-09-21 13:05:00,10.4,10.41,10.38,10.4,237348.53884533144,3.9767,3.9805,3.969,3.9767,237348.5388
2010-09-21 13:10:00,10.4,10.41,10.4,10.4,116417.20123544784,3.9767,3.9805,3.9767,3.9767,116417.2012
2010-09-21 13:15:00,10.4,10.41,10.39,10.4,135899.2634830126,3.9767,3.9805,3.9728,3.9767,135899.2635
2010-09-21 13:20:00,10.4,10.4,10.39,10.39,237348.53884533144,3.9767,3.9767,3.9728,3.9728,237348.5388
2010-09-21 13:25:00,10.39,10.4,10.39,10.39,62009.97861724875,3.9728,3.9767,3.9728,3.9728,62009.9786
2010-09-21 13:30:00,10.39,10.4,10.38,10.39,177714.4214777857,3.9728,3.9767,3.969,3.9728,177714.4215
2010-09-21 13:35:00,10.4,10.4,10.39,10.39,44903.77761938703,3.9767,3.9767,3.9728,3.9728,44903.7776
2010-09-21 13:40:00,10.39,10.4,10.38,10.39,131860.29935851746,3.9728,3.9767,3.969,3.9728,131860.2994
2010-09-21 13:45:00,10.39,10.41,10.39,10.4,141601.33048229985,3.9728,3.9805,3.9728,3.9767,141601.3305
2010-09-21 13:50:00,10.4,10.41,10.4,10.4,284153.0054644809,3.9767,3.9805,3.9767,3.9767,284153.0055
2010-09-21 13:55:00,10.41,10.41,10.4,10.4,73414.11261582324,3.9805,3.9805,3.9767,3.9767,73414.1126
2010-09-21 14:00:00,10.4,10.4,10.4,10.4,60822.047992397245,3.9767,3.9767,3.9767,3.9767,60822.048
2010-09-21 14:05:00,10.4,10.4,10.38,10.38,198384.414350202,3.9767,3.9767,3.969,3.969,198384.4144
2010-09-21 14:10:00,10.38,10.4,10.37,10.39,320028.51033499645,3.969,3.9767,3.9652,3.9728,320028.5103
2010-09-21 14:15:00,10.39,10.45,10.35,10.43,693038.7265383701,3.9728,3.9958,3.9575,3.9881,693038.7265
2010-09-21 14:20:00,10.43,10.44,10.41,10.43,520076.0275599905,3.9881,3.992,3.9805,3.9881,520076.0276
2010-09-21 14:25:00,10.42,10.43,10.4,10.43,311237.82371109526,3.9843,3.9881,3.9767,3.9881,311237.8237
2010-09-21 14:30:00,10.43,10.45,10.41,10.45,652649.0852934188,3.9881,3.9958,3.9805,3.9958,652649.0853
2010-09-21 14:35:00,10.45,10.46,10.44,10.46,376336.4219529579,3.9958,3.9996,3.992,3.9996,376336.422
2010-09-21 14:40:00,10.46,10.48,10.46,10.46,347588.50083155144,3.9996,4.0073,3.9996,3.9996,347588.5008
2010-09-21 14:45:00,10.46,10.47,10.45,10.47,219291.9933475885,3.9996,4.0034,3.9958,4.0034,219291.9933
2010-09-21 14:50:00,10.47,10.47,10.43,10.44,392492.27845093847,4.0034,4.0034,3.9881,3.992,392492.2785
2010-09-21 14:55:00,10.44,10.44,10.42,10.44,269422.6657163222,3.992,3.992,3.9843,3.992,269422.6657
2010-09-21 15:00:00,10.44,10.44,10.41,10.42,279163.69684010453,3.992,3.992,3.9805,3.9843,279163.6968
2010-09-21 15:05:00,10.42,10.43,10.41,10.43,172012.35447849846,3.9843,3.9881,3.9805,3.9881,172012.3545
2010-09-21 15:10:00,10.43,10.43,10.39,10.4,272036.11309099547,3.9881,3.9881,3.9728,3.9767,272036.1131
2010-09-21 15:15:00,10.4,10.42,10.4,10.41,173200.28510334998,3.9767,3.9843,3.9767,3.9805,173200.2851
2010-09-21 15:20:00,10.41,10.42,10.4,10.4,236635.7804704205,3.9805,3.9843,3.9767,3.9767,236635.7805
2010-09-21 15:25:00,10.4,10.41,10.38,10.39,291755.76146353054,3.9767,3.9805,3.969,3.9728,291755.7615
2010-09-21 15:30:00,10.39,10.39,10.34,10.36,538845.3314326444,3.9728,3.9728,3.9537,3.9614,538845.3314
2010-09-21 15:35:00,10.36,10.38,10.33,10.38,739843.1931575196,3.9614,3.969,3.9499,3.969,739843.1932
2010-09-21 15:40:00,10.37,10.39,10.36,10.37,321454.0270848182,3.9652,3.9728,3.9614,3.9652,321454.0271
2010-09-21 15:45:00,10.37,10.39,10.35,10.37,584224.281301972,3.9652,3.9728,3.9575,3.9652,584224.2813
2010-09-21 15:50:00,10.37,10.41,10.37,10.4,847944.8800190069,3.9652,3.9805,3.9652,3.9767,847944.88
2010-09-21 15:55:00,10.4,10.42,10.39,10.42,1843668.3297695413,3.9767,3.9843,3.9728,3.9843,1843668.3298
2010-09-22 09:30:00,10.07,10.09,9.95,10.0,2597529.104300309,3.8505,3.8581,3.8046,3.8237,2597529.1043
2010-09-22 09:35:00,10.0,10.0,9.84,9.98,5075077.215490616,3.8237,3.8237,3.7625,3.8161,5075077.2155
2010-09-22 09:40:00,9.99,10.0,9.9,9.95,1484913.2810643858,3.8199,3.8237,3.7855,3.8046,1484913.2811
2010-09-22 09:45:00,9.95,9.96,9.93,9.96,1550487.051556189,3.8046,3.8084,3.7969,3.8084,1550487.0516
2010-09-22 09:50:00,9.96,9.96,9.91,9.93,1346162.9840817295,3.8084,3.8084,3.7893,3.7969,1346162.9841
2010-09-22 09:55:00,9.93,9.94,9.9,9.92,1047279.63886909,3.7969,3.8008,3.7855,3.7931,1047279.6389
2010-09-22 10:00:00,9.92,9.95,9.9,9.91,1197196.4837253506,3.7931,3.8046,3.7855,3.7893,1197196.4837
2010-09-22 10:05:00,9.91,9.92,9.9,9.9,628890.4727963887,3.7893,3.7931,3.7855,3.7855,628890.4728
2010-09-22 10:10:00,9.9,9.9,9.87,9.89,1201235.4478498455,3.7855,3.7855,3.774,3.7817,1201235.4478
2010-09-22 10:15:00,9.89,9.89,9.85,9.89,942741.7438821573,3.7817,3.7817,3.7664,3.7817,942741.7439
2010-09-22 10:20:00,9.89,9.89,9.86,9.86,662390.1164172012,3.7817,3.7817,3.7702,3.7702,662390.1164
2010-09-22 10:25:00,9.86,9.9,9.85,9.88,652886.6714183892,3.7702,3.7855,3.7664,3.7778,652886.6714
2010-09-22 10:30:00,9.88,9.93,9.87,9.91,1433119.5058208602,3.7778,3.7969,3.774,3.7893,1433119.5058
2010-09-22 10:35:00,9.91,10.0,9.91,9.96,1957472.083630316,3.7893,3.8237,3.7893,3.8084,1957472.0836
2010-09-22 10:40:00,9.96,9.99,9.95,9.98,741268.7099073414,3.8084,3.8199,3.8046,3.8161,741268.7099
2010-09-22 10:45:00,9.98,10.03,9.98,9.99,794963.1741506297,3.8161,3.8352,3.8161,3.8199,794963.1742
2010-09-22 10:50:00,9.99,10.07,9.99,10.06,955571.3946305536,3.8199,3.8505,3.8199,3.8467,955571.3946
2010-09-22 10:55:00,10.06,10.1,10.06,10.09,1616298.4081729627,3.8467,3.8619,3.8467,3.8581,1616298.4082
2010-09-22 11:00:00,10.09,10.1,10.04,10.04,1227132.3354716084,3.8581,3.8619,3.839,3.839,1227132.3355
2010-09-22 11:05:00,10.04,10.06,10.04,10.06,765264.9085293419,3.839,3.8467,3.839,3.8467,765264.9085
2010-09-22 11:10:00,10.06,10.06,10.03,10.05,725350.4395343312,3.8467,3.8467,3.8352,3.8428,725350.4395
2010-09-22 11:15:00,10.05,10.07,10.05,10.06,485626.0394392968,3.8428,3.8505,3.8428,3.8467,485626.0394
2010-09-22 11:20:00,10.06,10.08,10.05,10.06,538132.5730577335,3.8467,3.8543,3.8428,3.8467,538132.5731
2010-09-22 11:25:00,10.06,10.08,10.06,10.08,418626.7521976717,3.8467,3.8543,3.8467,3.8543,418626.7522
2010-09-22 11:30:00,10.08,10.1,10.07,10.08,742219.0544072227,3.8543,3.8619,3.8505,3.8543,742219.0544
2010-09-22 11:35:00,10.08,10.11,10.07,10.1,944404.8467569494,3.8543,3.8658,3.8505,3.8619,944404.8468
2010-09-22 11:40:00,10.1,10.15,10.1,10.14,955333.8085055832,3.8619,3.8811,3.8619,3.8772,955333.8085
2010-09-22 11:45:00,10.15,10.16,10.13,10.13,548823.948681397,3.8811,3.8849,3.8734,3.8734,548823.9487
2010-09-22 11:50:00,10.13,10.16,10.12,10.16,297695.4145877881,3.8734,3.8849,3.8696,3.8849,297695.4146
2010-09-22 11:55:00,10.16,10.16,10.14,10.14,202423.3784746971,3.8849,3.8849,3.8772,3.8772,202423.3785
2010-09-22 12:00:00,10.14,10.16,10.14,10.15,172725.11285340937,3.8772,3.8849,3.8772,3.8811,172725.1129
2010-09-22 12:05:00,10.14,10.16,10.13,10.15,258256.117842718,3.8772,3.8849,3.8734,3.8811,258256.1178
2010-09-22 12:10:00,10.15,10.17,10.14,10.17,443335.7091945831,3.8811,3.8887,3.8772,3.8887,443335.7092
2010-09-22 12:15:00,10.17,10.18,10.16,10.17,258493.70396768829,3.8887,3.8925,3.8849,3.8887,258493.704
2010-09-22 12:20:00,10.17,10.17,10.15,10.16,274411.9743406985,3.8887,3.8887,3.8811,3.8849,274411.9743
2010-09-22 12:25:00,10.16,10.18,10.16,10.18,160133.04822998337,3.8849,3.8925,3.8849,3.8925,160133.0482
2010-09-22 12:30:00,10.18,10.18,10.14,10.15,494891.8983131385,3.8925,3.8925,3.8772,3.8811,494891.8983
2010-09-22 12:35:00,10.15,10.16,10.14,10.15,370159.1827037301,3.8811,3.8849,3.8772,3.8811,370159.1827
2010-09-22 12:40:00,10.14,10.16,10.14,10.15,428367.783321454,3.8772,3.8849,3.8772,3.8811,428367.7833
2010-09-22 12:45:00,10.14,10.15,10.14,10.14,157519.60085531004,3.8772,3.8811,3.8772,3.8772,157519.6009
2010-09-22 12:50:00,10.14,10.15,10.14,10.14,250415.77571869805,3.8772,3.8811,3.8772,3.8772,250415.7757
2010-09-22 12:55:00,10.14,10.16,10.14,10.15,248515.0867189356,3.8772,3.8849,3.8772,3.8811,248515.0867
2010-09-22 13:00:00,10.15,10.17,10.15,10.16,358517.4625801853,3.8811,3.8887,3.8811,3.8849,358517.4626
2010-09-22 13:05:00,10.16,10.16,10.14,10.14,300784.034212402,3.8849,3.8849,3.8772,3.8772,300784.0342
2010-09-22 13:10:00,10.15,10.15,10.14,10.14,323117.12995961035,3.8811,3.8811,3.8772,3.8772,323117.13
2010-09-22 13:15:00,10.14,10.16,10.14,10.15,300071.2758374911,3.8772,3.8849,3.8772,3.8811,300071.2758
2010-09-22 13:20:00,10.16,10.16,10.14,10.15,168686.14872891424,3.8849,3.8849,3.8772,3.8811,168686.1487
2010-09-22 13:25:00,10.14,10.17,10.14,10.16,107626.51461154668,3.8772,3.8887,3.8772,3.8849,107626.5146
2010-09-22 13:30:00,10.16,10.19,10.16,10.18,244238.5364694702,3.8849,3.8964,3.8849,3.8925,244238.5365
2010-09-22 13:35:00,10.18,10.21,10.18,10.2,482062.2475647422,3.8925,3.904,3.8925,3.9002,482062.2476
2010-09-22 13:40:00,10.21,10.21,10.19,10.2,140175.81373247804,3.904,3.904,3.8964,3.9002,140175.8137
2010-09-22 13:45:00,10.19,10.2,10.19,10.2,118793.06248515088,3.8964,3.9002,3.8964,3.9002,118793.0625
2010-09-22 13:50:00,10.2,10.21,10.2,10.21,176288.9047279639,3.9002,3.904,3.9002,3.904,176288.9047
2010-09-22 13:55:00,10.21,10.21,10.18,10.19,362081.2544547399,3.904,3.904,3.8925,3.8964,362081.2545
2010-09-22 14:00:00,10.19,10.19,10.18,10.18,150867.1893561416,3.8964,3.8964,3.8925,3.8925,150867.1894
2010-09-22 14:05:00,10.19,10.19,10.17,10.19,235447.84984556903,3.8964,3.8964,3.8887,3.8964,235447.8498
2010-09-22 14:10:00,10.19,10.22,10.18,10.21,704442.8605369447,3.8964,3.9078,3.8925,3.904,704442.8605
2010-09-22 14:15:00,10.21,10.22,10.21,10.21,343074.3644571157,3.904,3.9078,3.904,3.904,343074.3645
2010-09-22 14:20:00,10.21,10.24,10.21,10.24,598954.6210501307,3.904,3.9155,3.904,3.9155,598954.6211
2010-09-22 14:25:00,10.23,10.25,10.23,10.25,329769.54145877884,3.9117,3.9193,3.9117,3.9193,329769.5415
2010-09-22 14:30:00,10.25,10.26,10.25,10.25,304822.9983368971,3.9193,3.9231,3.9193,3.9193,304822.9983
2010-09-22 14:35:00,10.25,10.29,10.24,10.26,605844.6186742694,3.9193,3.9346,3.9155,3.9231,605844.6187
2010-09-22 14:40:00,10.26,10.29,10.26,10.27,474221.9054407223,3.9231,3.9346,3.9231,3.927,474221.9054
2010-09-22 14:45:00,10.27,10.3,10.27,10.28,381800.90282727487,3.927,3.9384,3.927,3.9308,381800.9028
2010-09-22 14:50:00,10.28,10.28,10.26,10.26,267284.39059158944,3.9308,3.9308,3.9231,3.9231,267284.3906
2010-09-22 14:55:00,10.26,10.28,10.25,10.27,439296.7450700879,3.9231,3.9308,3.9193,3.927,439296.7451
2010-09-22 15:00:00,10.27,10.28,10.25,10.26,553338.0850558328,3.927,3.9308,3.9193,3.9231,553338.0851
2010-09-22 15:05:00,10.26,10.27,10.24,10.25,998812.0693751484,3.9231,3.927,3.9155,3.9193,998812.0694
2010-09-22 15:10:00,10.25,10.25,10.23,10.23,2223330.957472084,3.9193,3.9193,3.9117,3.9117,2223330.9575
2010-09-22 15:15:00,10.23,10.23,10.22,10.22,861487.2891423141,3.9117,3.9117,3.9078,3.9078,861487.2891
2010-09-22 15:20:00,10.22,10.22,10.2,10.22,1602993.5851746255,3.9078,3.9078,3.9002,3.9078,1602993.5852
2010-09-22 15:25:00,10.22,10.23,10.22,10.22,439534.33119505824,3.9078,3.9117,3.9078,3.9078,439534.3312
2010-09-22 15:30:00,10.22,10.24,10.22,10.24,829650.7483962937,3.9078,3.9155,3.9078,3.9155,829650.7484
2010-09-22 15:35:00,10.24,10.24,10.22,10.24,1016868.6148728916,3.9155,3.9155,3.9078,3.9155,1016868.6149
2010-09-22 15:40:00,10.24,10.24,10.22,10.23,572107.3889284866,3.9155,3.9155,3.9078,3.9117,572107.3889
2010-09-22 15:45:00,10.23,10.23,10.21,10.22,1242813.0197196484,3.9117,3.9117,3.904,3.9078,1242813.0197
2010-09-22 15:50:00,10.22,10.24,10.22,10.24,1933713.471133286,3.9078,3.9155,3.9078,3.9155,1933713.4711
2010-09-22 15:55:00,10.24,10.25,10.23,10.24,1514373.9605607032,3.9155,3.9193,3.9117,3.9155,1514373.9606
2010-09-23 09:30:00,10.17,10.17,10.11,10.14,1845093.846519364,3.8887,3.8887,3.8658,3.8772,1845093.8465
2010-09-23 09:35:00,10.14,10.16,10.12,10.16,1327631.266334046,3.8772,3.8849,3.8696,3.8849,1327631.2663
2010-09-23 09:40:00,10.16,10.21,10.16,10.19,1224281.3019719648,3.8849,3.904,3.8849,3.8964,1224281.302
2010-09-23 09:45:00,10.19,10.19,10.17,10.18,607982.8937990022,3.8964,3.8964,3.8887,3.8925,607982.8938
2010-09-23 09:50:00,10.19,10.19,10.16,10.18,520076.0275599905,3.8964,3.8964,3.8849,3.8925,520076.0276
2010-09-23 09:55:00,10.19,10.19,10.17,10.19,487764.3145640295,3.8964,3.8964,3.8887,3.8964,487764.3146
2010-09-23 10:00:00,10.19,10.21,10.18,10.21,818721.7866476598,3.8964,3.904,3.8925,3.904,818721.7866
2010-09-23 10:05:00,10.21,10.22,10.2,10.2,523164.6471846044,3.904,3.9078,3.9002,3.9002,523164.6472
2010-09-23 10:10:00,10.21,10.22,10.17,10.17,521976.71655975294,3.904,3.9078,3.8887,3.8887,521976.7166
2010-09-23 10:15:00,10.17,10.2,10.16,10.2,616298.4081729627,3.8887,3.9002,3.8849,3.9002,616298.4082
2010-09-23 10:20:00,10.19,10.2,10.18,10.19,602993.5851746259,3.8964,3.9002,3.8925,3.8964,602993.5852
2010-09-23 10:25:00,10.19,10.19,10.18,10.19,711095.2720361131,3.8964,3.8964,3.8925,3.8964,711095.272
2010-09-23 10:30:00,10.19,10.21,10.17,10.17,801853.1717747684,3.8964,3.904,3.8887,3.8887,801853.1718
2010-09-23 10:35:00,10.17,10.2,10.17,10.19,492278.4509384652,3.8887,3.9002,3.8887,3.8964,492278.4509
2010-09-23 10:40:00,10.19,10.2,10.18,10.19,499643.6208125445,3.8964,3.9002,3.8925,3.8964,499643.6208
2010-09-23 10:45:00,10.19,10.23,10.19,10.23,414587.7880731765,3.8964,3.9117,3.8964,3.9117,414587.7881
2010-09-23 10:50:00,10.23,10.24,10.22,10.23,186029.93585174627,3.9117,3.9155,3.9078,3.9117,186029.9359
2010-09-23 10:55:00,10.23,10.24,10.22,10.22,201710.62009978617,3.9117,3.9155,3.9078,3.9078,201710.6201
2010-09-23 11:00:00,10.22,10.23,10.21,10.22,396056.070325493,3.9078,3.9117,3.904,3.9078,396056.0703
2010-09-23 11:05:00,10.23,10.24,10.22,10.24,163934.4262295082,3.9117,3.9155,3.9078,3.9155,163934.4262
2010-09-23 11:10:00,10.24,10.28,10.24,10.27,871465.9063910667,3.9155,3.9308,3.9155,3.927,871465.9064
2010-09-23 11:15:00,10.27,10.29,10.26,10.28,433594.6780708007,3.927,3.9346,3.9231,3.9308,433594.6781
2010-09-23 11:20:00,10.28,10.29,10.26,10.27,596103.587550487,3.9308,3.9346,3.9231,3.927,596103.5876
2010-09-23 11:25:00,10.27,10.3,10.26,10.3,415775.71869802807,3.927,3.9384,3.9231,3.9384,415775.7187
2010-09-23 11:30:00,10.3,10.31,10.3,10.3,320978.85483487765,3.9384,3.9422,3.9384,3.9384,320978.8548
2010-09-23 11:35:00,10.3,10.31,10.29,10.3,307674.0318365408,3.9384,3.9422,3.9346,3.9384,307674.0318
2010-09-23 11:40:00,10.3,10.3,10.29,10.3,217866.47659776668,3.9384,3.9384,3.9346,3.9384,217866.4766
2010-09-23 11:45:00,10.3,10.31,10.3,10.3,225706.8187217867,3.9384,3.9422,3.9384,3.9384,225706.8187
2010-09-23 11:50:00,10.3,10.3,10.27,10.28,223093.3713471133,3.9384,3.9384,3.927,3.9308,223093.3713
2010-09-23 11:55:00,10.28,10.28,10.25,10.26,298645.7590876693,3.9308,3.9308,3.9193,3.9231,298645.7591
2010-09-23 12:00:00,10.26,10.27,10.24,10.27,155618.91185554763,3.9231,3.927,3.9155,3.927,155618.9119
2010-09-23 12:05:00,10.27,10.28,10.27,10.28,176288.9047279639,3.927,3.9308,3.927,3.9308,176288.9047
2010-09-23 12:10:00,10.28,10.29,10.26,10.26,154906.15348063674,3.9308,3.9346,3.9231,3.9231,154906.1535
2010-09-23 12:15:00,10.27,10.27,10.26,10.27,79353.76574008078,3.927,3.927,3.9231,3.927,79353.7657
2010-09-23 12:20:00,10.27,10.27,10.26,10.27,102399.61986220004,3.927,3.927,3.9231,3.927,102399.6199
2010-09-23 12:25:00,10.27,10.27,10.26,10.27,167735.80422903303,3.927,3.927,3.9231,3.927,167735.8042
2010-09-23 12:30:00,10.27,10.27,10.26,10.26,172012.35447849846,3.927,3.927,3.9231,3.9231,172012.3545
2010-09-23 12:35:00,10.27,10.27,10.25,10.26,132335.47160845806,3.927,3.927,3.9193,3.9231,132335.4716
2010-09-23 12:40:00,10.25,10.27,10.25,10.26,276550.2494654312,3.9193,3.927,3.9193,3.9231,276550.2495
2010-09-23 12:45:00,10.25,10.27,10.25,10.27,313613.6849607983,3.9193,3.927,3.9193,3.927,313613.685
2010-09-23 12:50:00,10.27,10.28,10.26,10.27,344262.2950819672,3.927,3.9308,3.9231,3.927,344262.2951
2010-09-23 12:55:00,10.27,10.27,10.27,10.27,94796.8638631504,3.927,3.927,3.927,3.927,94796.8639
2010-09-23 13:00:00,10.27,10.27,10.26,10.27,328106.4385839867,3.927,3.927,3.9231,3.927,328106.4386
2010-09-23 13:05:00,10.26,10.28,10.26,10.28,186267.52197671653,3.9231,3.9308,3.9231,3.9308,186267.522
2010-09-23 13:10:00,10.28,10.28,10.27,10.27,48467.56949394156,3.9308,3.9308,3.927,3.927,48467.5695
2010-09-23 13:15:00,10.27,10.27,10.26,10.26,138750.2969826562,3.927,3.927,3.9231,3.9231,138750.297
2010-09-23 13:20:00,10.26,10.27,10.24,10.25,294606.7949631741,3.9231,3.927,3.9155,3.9193,294606.795
2010-09-23 13:25:00,10.25,10.25,10.25,10.25,28035.162746495604,3.9193,3.9193,3.9193,3.9193,28035.1627
2010-09-23 13:30:00,10.25,10.26,10.24,10.25,135899.2634830126,3.9193,3.9231,3.9155,3.9193,135899.2635
2010-09-23 13:35:00,10.25,10.27,10.25,10.25,79591.35186505108,3.9193,3.927,3.9193,3.9193,79591.3519
2010-09-23 13:40:00,10.25,10.26,10.24,10.24,86243.76336421953,3.9193,3.9231,3.9155,3.9155,86243.7634
2010-09-23 13:45:00,10.24,10.25,10.23,10.24,182941.3162271324,3.9155,3.9193,3.9117,3.9155,182941.3162
2010-09-23 13:50:00,10.24,10.24,10.22,10.22,288667.14183891664,3.9155,3.9155,3.9078,3.9078,288667.1418
2010-09-23 13:55:00,10.22,10.22,10.21,10.21,260869.5652173913,3.9078,3.9078,3.904,3.904,260869.5652
2010-09-23 14:00:00,10.21,10.23,10.21,10.23,76977.90449037777,3.904,3.9117,3.904,3.9117,76977.9045
2010-09-23 14:05:00,10.23,10.24,10.21,10.23,335946.78070800664,3.9117,3.9155,3.904,3.9117,335946.7807
2010-09-23 14:10:00,10.23,10.24,10.22,10.22,70800.66524114992,3.9117,3.9155,3.9078,3.9078,70800.6652
2010-09-23 14:15:00,10.23,10.24,10.23,10.23,106913.7562366358,3.9117,3.9155,3.9117,3.9117,106913.7562
2010-09-23 14:20:00,10.23,10.24,10.23,10.24,162271.3233547161,3.9117,3.9155,3.9117,3.9155,162271.3234
2010-09-23 14:25:00,10.24,10.24,10.23,10.23,90045.14136374436,3.9155,3.9155,3.9117,3.9117,90045.1414
2010-09-23 14:30:00,10.23,10.24,10.23,10.23,93133.76098835828,3.9117,3.9155,3.9117,3.9117,93133.761
2010-09-23 14:35:00,10.24,10.24,10.22,10.22,126633.40460917084,3.9155,3.9155,3.9078,3.9078,126633.4046
2010-09-23 14:40:00,10.22,10.22,10.21,10.21,209313.37609883584,3.9078,3.9078,3.904,3.904,209313.3761
2010-09-23 14:45:00,10.21,10.22,10.21,10.21,182228.55785222145,3.904,3.9078,3.904,3.904,182228.5579
2010-09-23 14:50:00,10.21,10.22,10.2,10.21,389403.65882632456,3.904,3.9078,3.9002,3.904,389403.6588
2010-09-23 14:55:00,10.21,10.21,10.19,10.2,270610.5963411737,3.904,3.904,3.8964,3.9002,270610.5963
2010-09-23 15:00:00,10.2,10.23,10.2,10.22,498455.69018769305,3.9002,3.9117,3.9002,3.9078,498455.6902
2010-09-23 15:05:00,10.22,10.22,10.18,10.19,377286.7664528392,3.9078,3.9078,3.8925,3.8964,377286.7665
2010-09-23 15:10:00,10.19,10.2,10.18,10.18,255405.0843430744,3.8964,3.9002,3.8925,3.8925,255405.0843
2010-09-23 15:15:00,10.18,10.19,10.16,10.19,397006.4148253742,3.8925,3.8964,3.8849,3.8964,397006.4148
2010-09-23 15:20:00,10.19,10.2,10.18,10.18,189831.3138512711,3.8964,3.9002,3.8925,3.8925,189831.3139
2010-09-23 15:25:00,10.18,10.19,10.16,10.16,305298.17058683775,3.8925,3.8964,3.8849,3.8849,305298.1706
2010-09-23 15:30:00,10.16,10.18,10.16,10.17,742219.0544072227,3.8849,3.8925,3.8849,3.8887,742219.0544
2010-09-23 15:35:00,10.17,10.19,10.16,10.17,709194.5830363507,3.8887,3.8964,3.8849,3.8887,709194.583
2010-09-23 15:40:00,10.17,10.19,10.16,10.18,301496.7925873129,3.8887,3.8964,3.8849,3.8925,301496.7926
2010-09-23 15:45:00,10.18,10.2,10.17,10.19,195533.3808505584,3.8925,3.9002,3.8887,3.8964,195533.3809
2010-09-23 15:50:00,10.19,10.22,10.19,10.21,842005.2268947493,3.8964,3.9078,3.8964,3.904,842005.2269
2010-09-23 15:55:00,10.21,10.21,10.2,10.21,725588.0256593016,3.904,3.904,3.9002,3.904,725588.0257
2010-09-24 09:30:00,10.31,10.32,10.19,10.22,626752.197671656,3.9422,3.9461,3.8964,3.9078,626752.1977
2010-09-24 09:35:00,10.22,10.3,10.22,10.28,497505.34568781184,3.9078,3.9384,3.9078,3.9308,497505.3457
2010-09-24 09:40:00,10.28,10.35,10.28,10.35,436683.29769541457,3.9308,3.9575,3.9308,3.9575,436683.2977
2010-09-24 09:45:00,10.34,10.35,10.3,10.32,900451.4136374436,3.9537,3.9575,3.9384,3.9461,900451.4136
2010-09-24 09:50:00,10.32,10.33,10.29,10.31,481349.4891898313,3.9461,3.9499,3.9346,3.9422,481349.4892
2010-09-24 09:55:00,10.31,10.35,10.29,10.34,402946.0679496318,3.9422,3.9575,3.9346,3.9537,402946.0679
2010-09-24 10:00:00,10.33,10.38,10.32,10.38,648610.1211689238,3.9499,3.969,3.9461,3.969,648610.1212
2010-09-24 10:05:00,10.38,10.41,10.38,10.39,536231.8840579711,3.969,3.9805,3.969,3.9728,536231.8841
2010-09-24 10:10:00,10.4,10.4,10.38,10.38,330244.7137087194,3.9767,3.9767,3.969,3.969,330244.7137
2010-09-24 10:15:00,10.38,10.4,10.38,10.38,353290.56783083867,3.969,3.9767,3.969,3.969,353290.5678
2010-09-24 10:20:00,10.38,10.4,10.38,10.4,345450.22570681875,3.969,3.9767,3.969,3.9767,345450.2257
2010-09-24 10:25:00,10.39,10.42,10.39,10.41,457590.87669280113,3.9728,3.9843,3.9728,3.9805,457590.8767
2010-09-24 10:30:00,10.42,10.42,10.4,10.4,443810.8814445236,3.9843,3.9843,3.9767,3.9767,443810.8814
2010-09-24 10:35:00,10.4,10.41,10.4,10.4,294606.7949631741,3.9767,3.9805,3.9767,3.9767,294606.795
2010-09-24 10:40:00,10.4,10.41,10.4,10.4,381325.7305773343,3.9767,3.9805,3.9767,3.9767,381325.7306
2010-09-24 10:45:00,10.4,10.42,10.4,10.41,499406.0346875743,3.9767,3.9843,3.9767,3.9805,499406.0347
2010-09-24 10:50:00,10.41,10.42,10.38,10.38,293894.03658826323,3.9805,3.9843,3.969,3.969,293894.0366
2010-09-24 10:55:00,10.38,10.39,10.38,10.38,163221.6678545973,3.969,3.9728,3.969,3.969,163221.6679
2010-09-24 11:00:00,10.38,10.38,10.36,10.37,391066.7617011167,3.969,3.969,3.9614,3.9652,391066.7617
2010-09-24 11:05:00,10.37,10.39,10.36,10.39,362556.4267046804,3.9652,3.9728,3.9614,3.9728,362556.4267
2010-09-24 11:10:00,10.38,10.39,10.36,10.39,384176.7640769779,3.969,3.9728,3.9614,3.9728,384176.7641
2010-09-24 11:15:00,10.39,10.39,10.38,10.38,468757.42456640536,3.9728,3.9728,3.969,3.969,468757.4246
2010-09-24 11:20:00,10.39,10.4,10.37,10.38,372535.0439534331,3.9728,3.9767,3.9652,3.969,372535.044
2010-09-24 11:25:00,10.38,10.38,10.36,10.36,218579.2349726776,3.969,3.969,3.9614,3.9614,218579.235
2010-09-24 11:30:00,10.36,10.39,10.36,10.39,228320.26609646,3.9614,3.9728,3.9614,3.9728,228320.2661
2010-09-24 11:35:00,10.39,10.4,10.38,10.4,191732.0028510335,3.9728,3.9767,3.969,3.9767,191732.0029
2010-09-24 11:40:00,10.4,10.4,10.39,10.4,188405.79710144928,3.9767,3.9767,3.9728,3.9767,188405.7971
2010-09-24 11:45:00,10.4,10.41,10.39,10.41,239011.6417201236,3.9767,3.9805,3.9728,3.9805,239011.6417
2010-09-24 11:50:00,10.41,10.42,10.41,10.42,160845.8066048943,3.9805,3.9843,3.9805,3.9843,160845.8066
2010-09-24 11:55:00,10.41,10.42,10.41,10.41,235923.02209550963,3.9805,3.9843,3.9805,3.9805,235923.0221
2010-09-24 12:00:00,10.41,10.42,10.4,10.4,242337.84746970772,3.9805,3.9843,3.9767,3.9767,242337.8475
2010-09-24 12:05:00,10.4,10.42,10.4,10.41,176288.9047279639,3.9767,3.9843,3.9767,3.9805,176288.9047
2010-09-24 12:10:00,10.41,10.42,10.4,10.4,1500118.7930624853,3.9805,3.9843,3.9767,3.9767,1500118.7931
2010-09-24 12:15:00,10.4,10.4,10.39,10.4,171299.59610358757,3.9767,3.9767,3.9728,3.9767,171299.5961
2010-09-24 12:20:00,10.4,10.4,10.39,10.39,169398.90710382513,3.9767,3.9767,3.9728,3.9728,169398.9071
2010-09-24 12:25:00,10.39,10.4,10.39,10.39,328819.19695889764,3.9728,3.9767,3.9728,3.9728,328819.197
2010-09-24 12:30:00,10.4,10.4,10.39,10.4,261582.3235923022,3.9767,3.9767,3.9728,3.9767,261582.3236
2010-09-24 12:35:00,10.4,10.4,10.4,10.4,408410.5488239487,3.9767,3.9767,3.9767,3.9767,408410.5488
2010-09-24 12:40:00,10.4,10.41,10.4,10.41,383226.4195770967,3.9767,3.9805,3.9767,3.9805,383226.4196
2010-09-24 12:45:00,10.41,10.41,10.4,10.4,445711.5704442861,3.9805,3.9805,3.9767,3.9767,445711.5704
2010-09-24 12:50:00,10.4,10.4,10.39,10.4,328819.19695889764,3.9767,3.9767,3.9728,3.9767,328819.197
2010-09-24 12:55:00,10.4,10.4,10.4,10.4,142076.50273224045,3.9767,3.9767,3.9767,3.9767,142076.5027
2010-09-24 13:00:00,10.4,10.4,10.4,10.4,170111.66547873605,3.9767,3.9767,3.9767,3.9767,170111.6655
2010-09-24 13:05:00,10.4,10.41,10.4,10.4,86481.34948918983,3.9767,3.9805,3.9767,3.9767,86481.3495
2010-09-24 13:10:00,10.4,10.42,10.4,10.42,196483.72535043955,3.9767,3.9843,3.9767,3.9843,196483.7254
2010-09-24 13:15:00,10.42,10.43,10.41,10.42,211689.23734853885,3.9843,3.9881,3.9805,3.9843,211689.2373
2010-09-24 13:20:00,10.42,10.42,10.42,10.42,38964.12449512949,3.9843,3.9843,3.9843,3.9843,38964.1245
2010-09-24 13:25:00,10.42,10.43,10.42,10.43,133285.81610833926,3.9843,3.9881,3.9843,3.9881,133285.8161
2010-09-24 13:30:00,10.43,10.43,10.42,10.43,271085.76859111426,3.9881,3.9881,3.9843,3.9881,271085.7686
2010-09-24 13:35:00,10.43,10.43,10.41,10.42,197671.65597529104,3.9881,3.9881,3.9805,3.9843,197671.656
2010-09-24 13:40:00,10.43,10.43,10.41,10.42,333808.50558327395,3.9881,3.9881,3.9805,3.9843,333808.5056
2010-09-24 13:45:00,10.42,10.43,10.41,10.42,210976.478973628,3.9843,3.9881,3.9805,3.9843,210976.479
2010-09-24 13:50:00,10.42,10.43,10.41,10.42,716084.5806604894,3.9843,3.9881,3.9805,3.9843,716084.5807
2010-09-24 13:55:00,10.42,10.43,10.41,10.41,198146.82822523164,3.9843,3.9881,3.9805,3.9805,198146.8282
2010-09-24 14:00:00,10.42,10.43,10.41,10.42,192919.93347588505,3.9843,3.9881,3.9805,3.9843,192919.9335
2010-09-24 14:05:00,10.42,10.43,10.41,10.41,122119.2682347351,3.9843,3.9881,3.9805,3.9805,122119.2682
2010-09-24 14:10:00,10.41,10.42,10.4,10.42,358992.634830126,3.9805,3.9843,3.9767,3.9843,358992.6348
2010-09-24 14:15:00,10.42,10.43,10.41,10.42,261107.1513423616,3.9843,3.9881,3.9805,3.9843,261107.1513
2010-09-24 14:20:00,10.42,10.42,10.41,10.41,228320.26609646,3.9843,3.9843,3.9805,3.9805,228320.2661
2010-09-24 14:25:00,10.41,10.43,10.41,10.42,241625.0890947969,3.9805,3.9881,3.9805,3.9843,241625.0891
2010-09-24 14:30:00,10.42,10.44,10.41,10.43,172725.11285340937,3.9843,3.992,3.9805,3.9881,172725.1129
2010-09-24 14:35:00,10.44,10.44,10.43,10.44,268947.4934663816,3.992,3.992,3.9881,3.992,268947.4935
2010-09-24 14:40:00,10.44,10.44,10.43,10.44,163221.6678545973,3.992,3.992,3.9881,3.992,163221.6679
2010-09-24 14:45:00,10.44,10.45,10.43,10.43,195058.2086006177,3.992,3.9958,3.9881,3.9881,195058.2086
2010-09-24 14:50:00,10.43,10.44,10.43,10.43,239486.81397006416,3.9881,3.992,3.9881,3.9881,239486.814
2010-09-24 14:55:00,10.43,10.44,10.43,10.43,160845.8066048943,3.9881,3.992,3.9881,3.9881,160845.8066
2010-09-24 15:00:00,10.43,10.43,10.4,10.4,370159.1827037301,3.9881,3.9881,3.9767,3.9767,370159.1827
2010-09-24 15:05:00,10.4,10.4,10.4,10.4,251603.7063435496,3.9767,3.9767,3.9767,3.9767,251603.7063
2010-09-24 15:10:00,10.4,10.42,10.4,10.4,206699.9287241625,3.9767,3.9843,3.9767,3.9767,206699.9287
2010-09-24 15:15:00,10.4,10.42,10.4,10.41,280589.2135899264,3.9767,3.9843,3.9767,3.9805,280589.2136
2010-09-24 15:20:00,10.42,10.42,10.4,10.4,293656.45046329295,3.9843,3.9843,3.9767,3.9767,293656.4505
2010-09-24 15:25:00,10.4,10.41,10.38,10.39,362794.0128296508,3.9767,3.9805,3.969,3.9728,362794.0128
2010-09-24 15:30:00,10.39,10.39,10.37,10.38,413875.02969826566,3.9728,3.9728,3.9652,3.969,413875.0297
2010-09-24 15:35:00,10.38,10.41,10.38,10.4,544784.9845569019,3.969,3.9805,3.969,3.9767,544784.9846
2010-09-24 15:40:00,10.41,10.41,10.38,10.39,399857.4483250178,3.9805,3.9805,3.969,3.9728,399857.4483
2010-09-24 15:45:00,10.39,10.41,10.39,10.39,675932.5255405084,3.9728,3.9805,3.9728,3.9728,675932.5255
2010-09-24 15:50:00,10.39,10.41,10.39,10.4,672843.9059158945,3.9728,3.9805,3.9728,3.9767,672843.9059
2010-09-24 15:55:00,10.4,10.42,10.4,10.42,1313138.5127108577,3.9767,3.9843,3.9767,3.9843,1313138.5127
2010-09-27 09:30:00,10.4,10.41,10.35,10.38,384176.7640769779,3.9767,3.9805,3.9575,3.969,384176.7641
2010-09-27 09:35:00,10.38,10.44,10.38,10.4,430030.8861962461,3.969,3.992,3.969,3.9767,430030.8862
2010-09-27 09:40:00,10.4,10.41,10.36,10.39,505108.1016868615,3.9767,3.9805,3.9614,3.9728,505108.1017
2010-09-27 09:45:00,10.39,10.41,10.36,10.37,845806.6048942741,3.9728,3.9805,3.9614,3.9652,845806.6049
2010-09-27 09:50:00,10.37,10.38,10.35,10.37,225944.4048467569,3.9652,3.969,3.9575,3.9652,225944.4048
2010-09-27 09:55:00,10.37,10.38,10.35,10.35,173437.87122832026,3.9652,3.969,3.9575,3.9575,173437.8712
2010-09-27 10:00:00,10.35,10.37,10.34,10.35,297457.82846281776,3.9575,3.9652,3.9537,3.9575,297457.8285
2010-09-27 10:05:00,10.36,10.38,10.35,10.37,232596.8163459254,3.9614,3.969,3.9575,3.9652,232596.8163
2010-09-27 10:10:00,10.37,10.37,10.33,10.33,191494.4167260632,3.9652,3.9652,3.9499,3.9499,191494.4167
2010-09-27 10:15:00,10.33,10.35,10.32,10.33,175100.97410311238,3.9499,3.9575,3.9461,3.9499,175100.9741
2010-09-27 10:20:00,10.34,10.35,10.32,10.35,92896.17486338798,3.9537,3.9575,3.9461,3.9575,92896.1749
2010-09-27 10:25:00,10.35,10.37,10.34,10.36,189118.5554763602,3.9575,3.9652,3.9537,3.9614,189118.5555
2010-09-27 10:30:00,10.36,10.37,10.34,10.35,200285.1033499644,3.9614,3.9652,3.9537,3.9575,200285.1033
2010-09-27 10:35:00,10.35,10.36,10.34,10.36,119980.99311000238,3.9575,3.9614,3.9537,3.9614,119980.9931
2010-09-27 10:40:00,10.36,10.38,10.35,10.37,212877.1679733904,3.9614,3.969,3.9575,3.9652,212877.168
2010-09-27 10:45:00,10.38,10.38,10.36,10.36,172012.35447849846,3.969,3.969,3.9614,3.9614,172012.3545
2010-09-27 10:50:00,10.36,10.39,10.35,10.39,256355.4288429556,3.9614,3.9728,3.9575,3.9728,256355.4288
2010-09-27 10:55:00,10.39,10.4,10.38,10.39,382751.2473271561,3.9728,3.9767,3.969,3.9728,382751.2473
2010-09-27 11:00:00,10.39,10.39,10.35,10.37,484438.10881444527,3.9728,3.9728,3.9575,3.9652,484438.1088
2010-09-27 11:05:00,10.37,10.38,10.37,10.38,271798.5269660252,3.9652,3.969,3.9652,3.969,271798.527
2010-09-27 11:10:00,10.38,10.4,10.37,10.37,260394.3929674507,3.969,3.9767,3.9652,3.9652,260394.393
2010-09-27 11:15:00,10.38,10.38,10.35,10.37,110239.96198622,3.969,3.969,3.9575,3.9652,110239.962
2010-09-27 11:20:00,10.37,10.38,10.36,10.36,72701.35424091233,3.9652,3.969,3.9614,3.9614,72701.3542
2010-09-27 11:25:00,10.36,10.38,10.35,10.35,267046.8044666192,3.9614,3.969,3.9575,3.9575,267046.8045
2010-09-27 11:30:00,10.35,10.37,10.35,10.36,121168.92373485387,3.9575,3.9652,3.9575,3.9614,121168.9237
2010-09-27 11:35:00,10.36,10.37,10.34,10.35,186980.28035162747,3.9614,3.9652,3.9537,3.9575,186980.2804
2010-09-27 11:40:00,10.35,10.35,10.33,10.33,106913.7562366358,3.9575,3.9575,3.9499,3.9499,106913.7562
2010-09-27 11:45:00,10.33,10.36,10.33,10.35,218816.82109764792,3.9499,3.9614,3.9499,3.9575,218816.8211
2010-09-27 11:50:00,10.35,10.35,10.34,10.35,67474.45949156569,3.9575,3.9575,3.9537,3.9575,67474.4595
2010-09-27 11:55:00,10.35,10.36,10.35,10.35,66048.94274174389,3.9575,3.9614,3.9575,3.9575,66048.9427
2010-09-27 12:00:00,10.35,10.37,10.35,10.36,167023.04585412212,3.9575,3.9652,3.9575,3.9614,167023.0459
2010-09-27 12:05:00,10.37,10.38,10.37,10.37,222143.02684723213,3.9652,3.969,3.9652,3.9652,222143.0268
2010-09-27 12:10:00,10.37,10.38,10.37,10.38,146590.6391066762,3.9652,3.969,3.9652,3.969,146590.6391
2010-09-27 12:15:00,10.38,10.38,10.36,10.36,116654.78736041817,3.969,3.969,3.9614,3.9614,116654.7874
2010-09-27 12:20:00,10.36,10.37,10.34,10.35,189831.3138512711,3.9614,3.9652,3.9537,3.9575,189831.3139
2010-09-27 12:25:00,10.35,10.36,10.34,10.36,81729.62698978379,3.9575,3.9614,3.9537,3.9614,81729.627
2010-09-27 12:30:00,10.36,10.36,10.34,10.35,108339.2729864576,3.9614,3.9614,3.9537,3.9575,108339.273
2010-09-27 12:35:00,10.35,10.36,10.35,10.35,131860.29935851746,3.9575,3.9614,3.9575,3.9575,131860.2994
2010-09-27 12:40:00,10.35,10.36,10.34,10.35,122594.4404846757,3.9575,3.9614,3.9537,3.9575,122594.4405
2010-09-27 12:45:00,10.35,10.37,10.35,10.37,84580.66048942742,3.9575,3.9652,3.9575,3.9652,84580.6605
2010-09-27 12:50:00,10.36,10.37,10.36,10.37,67949.6317415063,3.9614,3.9652,3.9614,3.9652,67949.6317
2010-09-27 12:55:00,10.37,10.37,10.36,10.36,94559.2777381801,3.9652,3.9652,3.9614,3.9614,94559.2777
2010-09-27 13:00:00,10.37,10.38,10.35,10.38,132097.88548348777,3.9652,3.969,3.9575,3.969,132097.8855
2010-09-27 13:05:00,10.37,10.38,10.37,10.38,238774.05559515324,3.9652,3.969,3.9652,3.969,238774.0556
2010-09-27 13:10:00,10.38,10.38,10.37,10.37,119980.99311000238,3.969,3.969,3.9652,3.9652,119980.9931
2010-09-27 13:15:00,10.38,10.38,10.37,10.38,79828.93799002138,3.969,3.969,3.9652,3.969,79828.938
2010-09-27 13:20:00,10.38,10.39,10.36,10.38,202185.7923497268,3.969,3.9728,3.9614,3.969,202185.7923
2010-09-27 13:25:00,10.38,10.39,10.38,10.38,85768.59111427893,3.969,3.9728,3.969,3.969,85768.5911
2010-09-27 13:30:00,10.38,10.4,10.38,10.4,110715.1342361606,3.969,3.9767,3.969,3.9767,110715.1342
2010-09-27 13:35:00,10.4,10.4,10.39,10.39,107626.51461154668,3.9767,3.9767,3.9728,3.9728,107626.5146
2010-09-27 13:40:00,10.39,10.42,10.39,10.41,213352.34022333092,3.9728,3.9843,3.9728,3.9805,213352.3402
2010-09-27 13:45:00,10.41,10.43,10.41,10.42,270135.42409123306,3.9805,3.9881,3.9805,3.9843,270135.4241
2010-09-27 13:50:00,10.42,10.43,10.41,10.42,205987.1703492516,3.9843,3.9881,3.9805,3.9843,205987.1703
2010-09-27 13:55:00,10.42,10.43,10.42,10.42,191494.4167260632,3.9843,3.9881,3.9843,3.9843,191494.4167
2010-09-27 14:00:00,10.42,10.43,10.42,10.42,71513.42361606083,3.9843,3.9881,3.9843,3.9843,71513.4236
2010-09-27 14:05:00,10.42,10.46,10.42,10.46,1153955.8089807555,3.9843,3.9996,3.9843,3.9996,1153955.809
2010-09-27 14:10:00,10.46,10.46,10.46,10.46,120931.3376098836,3.9996,3.9996,3.9996,3.9996,120931.3376
2010-09-27 14:15:00,10.46,10.48,10.46,10.46,491090.5203136137,3.9996,4.0073,3.9996,3.9996,491090.5203
2010-09-27 14:20:00,10.46,10.48,10.46,10.46,166310.28747921123,3.9996,4.0073,3.9996,3.9996,166310.2875
2010-09-27 14:25:00,10.46,10.47,10.46,10.47,79591.35186505108,3.9996,4.0034,3.9996,4.0034,79591.3519
2010-09-27 14:30:00,10.47,10.48,10.46,10.46,205036.8258493704,4.0034,4.0073,3.9996,3.9996,205036.8258
2010-09-27 14:35:00,10.46,10.47,10.46,10.46,135186.5051081017,3.9996,4.0034,3.9996,3.9996,135186.5051
2010-09-27 14:40:00,10.46,10.47,10.46,10.47,210738.89284865765,3.9996,4.0034,3.9996,4.0034,210738.8928
2010-09-27 14:45:00,10.47,10.47,10.46,10.46,151104.7754811119,4.0034,4.0034,3.9996,3.9996,151104.7755
2010-09-27 14:50:00,10.46,10.47,10.46,10.46,183654.07460204329,3.9996,4.0034,3.9996,3.9996,183654.0746
2010-09-27 14:55:00,10.46,10.47,10.46,10.46,327631.2663340461,3.9996,4.0034,3.9996,3.9996,327631.2663
2010-09-27 15:00:00,10.46,10.46,10.46,10.46,230696.12734616292,3.9996,3.9996,3.9996,3.9996,230696.1273
2010-09-27 15:05:00,10.46,10.47,10.46,10.47,135899.2634830126,3.9996,4.0034,3.9996,4.0034,135899.2635
2010-09-27 15:10:00,10.47,10.47,10.46,10.47,100974.10311237824,4.0034,4.0034,3.9996,4.0034,100974.1031
2010-09-27 15:15:00,10.47,10.48,10.46,10.48,181990.9717272512,4.0034,4.0073,3.9996,4.0073,181990.9717
2010-09-27 15:20:00,10.47,10.48,10.46,10.46,157519.60085531004,4.0034,4.0073,3.9996,3.9996,157519.6009
2010-09-27 15:25:00,10.46,10.47,10.46,10.46,173437.87122832026,3.9996,4.0034,3.9996,3.9996,173437.8712
2010-09-27 15:30:00,10.46,10.47,10.46,10.46,267759.5628415301,3.9996,4.0034,3.9996,3.9996,267759.5628
2010-09-27 15:35:00,10.46,10.46,10.46,10.46,446661.9149441673,3.9996,3.9996,3.9996,3.9996,446661.9149
2010-09-27 15:40:00,10.46,10.47,10.46,10.46,895937.2772630078,3.9996,4.0034,3.9996,3.9996,895937.2773
2010-09-27 15:45:00,10.46,10.46,10.44,10.44,688762.1762889047,3.9996,3.9996,3.992,3.992,688762.1763
2010-09-27 15:50:00,10.44,10.44,10.43,10.43,332145.4027084818,3.992,3.992,3.9881,3.9881,332145.4027
2010-09-27 15:55:00,10.43,10.43,10.41,10.43,1525778.094559278,3.9881,3.9881,3.9805,3.9881,1525778.0946
2010-09-28 09:30:00,10.45,10.52,10.41,10.41,786647.6597766691,3.9958,4.0225,3.9805,3.9805,786647.6598
2010-09-28 09:35:00,10.41,10.42,10.35,10.35,421715.3718222856,3.9805,3.9843,3.9575,3.9575,421715.3718
2010-09-28 09:40:00,10.35,10.35,10.3,10.31,724875.2672843906,3.9575,3.9575,3.9384,3.9422,724875.2673
2010-09-28 09:45:00,10.3,10.34,10.29,10.31,996436.2081254456,3.9384,3.9537,3.9346,3.9422,996436.2081
2010-09-28 09:50:00,10.3,10.31,10.28,10.3,339748.15870753146,3.9384,3.9422,3.9308,3.9384,339748.1587
2010-09-28 09:55:00,10.3,10.32,10.27,10.3,187217.86647659776,3.9384,3.9461,3.927,3.9384,187217.8665
2010-09-28 10:00:00,10.3,10.3,10.23,10.23,881206.9375148491,3.9384,3.9384,3.9117,3.9117,881206.9375
2010-09-28 10:05:00,10.23,10.32,10.23,10.27,1347350.9147065813,3.9117,3.9461,3.9117,3.927,1347350.9147
2010-09-28 10:10:00,10.27,10.32,10.27,10.32,1070563.0791161796,3.927,3.9461,3.927,3.9461,1070563.0791
2010-09-28 10:15:00,10.32,10.33,10.3,10.32,248990.2589688762,3.9461,3.9499,3.9384,3.9461,248990.259
2010-09-28 10:20:00,10.32,10.35,10.31,10.34,231171.2995961036,3.9461,3.9575,3.9422,3.9537,231171.2996
2010-09-28 10:25:00,10.34,10.39,10.34,10.35,297695.4145877881,3.9537,3.9728,3.9537,3.9575,297695.4146
2010-09-28 10:30:00,10.35,10.39,10.35,10.35,305535.75671180803,3.9575,3.9728,3.9575,3.9575,305535.7567
2010-09-28 10:35:00,10.36,10.37,10.35,10.36,219054.4072226182,3.9614,3.9652,3.9575,3.9614,219054.4072
2010-09-28 10:40:00,10.36,10.38,10.35,10.37,202185.7923497268,3.9614,3.969,3.9575,3.9652,202185.7923
2010-09-28 10:45:00,10.37,10.39,10.37,10.37,153955.80898075554,3.9652,3.9728,3.9652,3.9652,153955.809
2010-09-28 10:50:00,10.38,10.39,10.37,10.39,129959.61035875505,3.969,3.9728,3.9652,3.9728,129959.6104
2010-09-28 10:55:00,10.38,10.42,10.38,10.41,193632.6918507959,3.969,3.9843,3.969,3.9805,193632.6919
2010-09-28 11:00:00,10.42,10.42,10.39,10.39,195770.96697552863,3.9843,3.9843,3.9728,3.9728,195770.967
2010-09-28 11:05:00,10.39,10.4,10.38,10.38,166547.8736041815,3.9728,3.9767,3.969,3.969,166547.8736
2010-09-28 11:10:00,10.38,10.4,10.38,10.4,97885.48348776432,3.969,3.9767,3.969,3.9767,97885.4835
2010-09-28 11:15:00,10.4,10.42,10.39,10.42,196721.31147540984,3.9767,3.9843,3.9728,3.9843,196721.3115
2010-09-28 11:20:00,10.42,10.43,10.41,10.42,251603.7063435496,3.9843,3.9881,3.9805,3.9843,251603.7063
2010-09-28 11:25:00,10.42,10.46,10.41,10.45,629603.2311712996,3.9843,3.9996,3.9805,3.9958,629603.2312
2010-09-28 11:30:00,10.45,10.46,10.44,10.44,126633.40460917084,3.9958,3.9996,3.992,3.992,126633.4046
2010-09-28 11:35:00,10.44,10.46,10.44,10.45,167260.63197909243,3.992,3.9996,3.992,3.9958,167260.632
2010-09-28 11:40:00,10.44,10.47,10.43,10.43,163221.6678545973,3.992,4.0034,3.9881,3.9881,163221.6679
2010-09-28 11:45:00,10.43,10.45,10.43,10.44,209788.54834877644,3.9881,3.9958,3.9881,3.992,209788.5483
2010-09-28 11:50:00,10.44,10.44,10.42,10.43,106676.17011166547,3.992,3.992,3.9843,3.9881,106676.1701
2010-09-28 11:55:00,10.43,10.43,10.42,10.43,77215.49061534807,3.9881,3.9881,3.9843,3.9881,77215.4906
2010-09-28 12:00:00,10.43,10.43,10.41,10.43,99786.17248752672,3.9881,3.9881,3.9805,3.9881,99786.1725
2010-09-28 12:05:00,10.43,10.43,10.42,10.43,225231.6464718461,3.9881,3.9881,3.9843,3.9881,225231.6465
2010-09-28 12:10:00,10.43,10.44,10.43,10.44,113566.16773580424,3.9881,3.992,3.9881,3.992,113566.1677
2010-09-28 12:15:00,10.44,10.46,10.44,10.45,151817.5338560228,3.992,3.9996,3.992,3.9958,151817.5339
2010-09-28 12:20:00,10.45,10.47,10.45,10.46,153243.05060584462,3.9958,4.0034,3.9958,3.9996,153243.0506
2010-09-28 12:25:00,10.46,10.47,10.44,10.45,487764.3145640295,3.9996,4.0034,3.992,3.9958,487764.3146
2010-09-28 12:30:00,10.45,10.46,10.43,10.44,128296.50748396294,3.9958,3.9996,3.9881,3.992,128296.5075
2010-09-28 12:35:00,10.44,10.46,10.44,10.44,91233.07198859588,3.992,3.9996,3.992,3.992,91233.072
2010-09-28 12:40:00,10.44,10.45,10.43,10.44,42290.33024471371,3.992,3.9958,3.9881,3.992,42290.3302
2010-09-28 12:45:00,10.44,10.45,10.43,10.43,90757.89973865528,3.992,3.9958,3.9881,3.9881,90757.8997
2010-09-28 12:50:00,10.43,10.44,10.43,10.43,85531.00498930863,3.9881,3.992,3.9881,3.9881,85531.005
2010-09-28 12:55:00,10.43,10.44,10.43,10.44,69612.7346162984,3.9881,3.992,3.9881,3.992,69612.7346
2010-09-28 13:00:00,10.44,10.44,10.43,10.43,158469.94535519127,3.992,3.992,3.9881,3.9881,158469.9454
2010-09-28 13:05:00,10.43,10.43,10.41,10.43,172249.94060346877,3.9881,3.9881,3.9805,3.9881,172249.9406
2010-09-28 13:10:00,10.43,10.44,10.42,10.43,130434.78260869563,3.9881,3.992,3.9843,3.9881,130434.7826
2010-09-28 13:15:00,10.43,10.44,10.42,10.43,79828.93799002138,3.9881,3.992,3.9843,3.9881,79828.938
2010-09-28 13:20:00,10.43,10.45,10.43,10.44,95509.6222380613,3.9881,3.9958,3.9881,3.992,95509.6222
2010-09-28 13:25:00,10.44,10.44,10.42,10.43,255642.67046804467,3.992,3.992,3.9843,3.9881,255642.6705
2010-09-28 13:30:00,10.44,10.45,10.44,10.45,62247.56474221905,3.992,3.9958,3.992,3.9958,62247.5647
2010-09-28 13:35:00,10.46,10.48,10.45,10.47,172487.52672843906,3.9996,4.0073,3.9958,4.0034,172487.5267
2010-09-28 13:40:00,10.46,10.48,10.46,10.47,122119.2682347351,3.9996,4.0073,3.9996,4.0034,122119.2682
2010-09-28 13:45:00,10.48,10.48,10.46,10.48,139700.6414825374,4.0073,4.0073,3.9996,4.0073,139700.6415
2010-09-28 13:50:00,10.48,10.51,10.48,10.5,267284.39059158944,4.0073,4.0187,4.0073,4.0149,267284.3906
2010-09-28 13:55:00,10.5,10.51,10.49,10.51,231408.8857210739,4.0149,4.0187,4.0111,4.0187,231408.8857
2010-09-28 14:00:00,10.5,10.51,10.48,10.49,212401.9957234497,4.0149,4.0187,4.0073,4.0111,212401.9957
2010-09-28 14:05:00,10.48,10.49,10.47,10.47,293418.86433832266,4.0073,4.0111,4.0034,4.0034,293418.8643
2010-09-28 14:10:00,10.47,10.48,10.47,10.47,57495.84224281302,4.0034,4.0073,4.0034,4.0034,57495.8422
2010-09-28 14:15:00,10.47,10.49,10.46,10.48,205274.4119743407,4.0034,4.0111,3.9996,4.0073,205274.412
2010-09-28 14:20:00,10.48,10.49,10.47,10.47,222143.02684723213,4.0073,4.0111,4.0034,4.0034,222143.0268
2010-09-28 14:25:00,10.47,10.48,10.46,10.46,219529.5794725588,4.0034,4.0073,3.9996,3.9996,219529.5795
2010-09-28 14:30:00,10.46,10.46,10.45,10.45,134473.74673319078,3.9996,3.9996,3.9958,3.9958,134473.7467
2010-09-28 14:35:00,10.45,10.46,10.43,10.44,303159.895462105,3.9958,3.9996,3.9881,3.992,303159.8955
2010-09-28 14:40:00,10.45,10.45,10.42,10.44,392729.8645759088,3.9958,3.9958,3.9843,3.992,392729.8646
2010-09-28 14:45:00,10.44,10.44,10.4,10.42,447137.0871941079,3.992,3.992,3.9767,3.9843,447137.0872
2010-09-28 14:50:00,10.42,10.42,10.4,10.42,268234.73509147065,3.9843,3.9843,3.9767,3.9843,268234.7351
2010-09-28 14:55:00,10.42,10.42,10.4,10.41,255405.0843430744,3.9843,3.9843,3.9767,3.9805,255405.0843
2010-09-28 15:00:00,10.41,10.41,10.4,10.41,253266.8092183417,3.9805,3.9805,3.9767,3.9805,253266.8092
2010-09-28 15:05:00,10.41,10.43,10.4,10.43,218341.64884770729,3.9805,3.9881,3.9767,3.9881,218341.6488
2010-09-28 15:10:00,10.42,10.43,10.41,10.42,153005.46448087433,3.9843,3.9881,3.9805,3.9843,153005.4645
2010-09-28 15:15:00,10.42,10.45,10.42,10.45,322166.78545972914,3.9843,3.9958,3.9843,3.9958,322166.7855
2010-09-28 15:20:00,10.45,10.45,10.43,10.43,162746.4956046567,3.9958,3.9958,3.9881,3.9881,162746.4956
2010-09-28 15:25:00,10.43,10.45,10.43,10.44,210976.478973628,3.9881,3.9958,3.9881,3.992,210976.479
2010-09-28 15:30:00,10.44,10.45,10.43,10.45,524114.9916844856,3.992,3.9958,3.9881,3.9958,524114.9917
2010-09-28 15:35:00,10.45,10.48,10.43,10.48,590163.9344262296,3.9958,4.0073,3.9881,4.0073,590163.9344
2010-09-28 15:40:00,10.48,10.48,10.43,10.48,569256.355428843,4.0073,4.0073,3.9881,4.0073,569256.3554
2010-09-28 15:45:00,10.48,10.49,10.43,10.48,671655.975291043,4.0073,4.0111,3.9881,4.0073,671655.9753
2010-09-28 15:50:00,10.48,10.5,10.42,10.49,581373.2478023283,4.0073,4.0149,3.9843,4.0111,581373.2478
2010-09-28 15:55:00,10.49,10.5,10.4,10.47,1429555.7139463057,4.0111,4.0149,3.9767,4.0034,1429555.7139
2010-09-29 09:30:00,10.44,10.45,10.36,10.4,345212.6395818484,3.992,3.9958,3.9614,3.9767,345212.6396
2010-09-29 09:35:00,10.4,10.45,10.38,10.43,388690.9004514137,3.9767,3.9958,3.969,3.9881,388690.9005
2010-09-29 09:40:00,10.43,10.46,10.43,10.44,248752.67284390592,3.9881,3.9996,3.9881,3.992,248752.6728
2010-09-29 09:45:00,10.44,10.46,10.41,10.42,267997.1489665004,3.992,3.9996,3.9805,3.9843,267997.149
2010-09-29 09:50:00,10.42,10.43,10.4,10.4,387502.96982656216,3.9843,3.9881,3.9767,3.9767,387502.9698
2010-09-29 09:55:00,10.4,10.43,10.4,10.41,391541.93395105726,3.9767,3.9881,3.9767,3.9805,391541.934
2010-09-29 10:00:00,10.4,10.45,10.4,10.41,445236.3981943455,3.9767,3.9958,3.9767,3.9805,445236.3982
2010-09-29 10:05:00,10.41,10.45,10.41,10.43,254692.32596816347,3.9805,3.9958,3.9805,3.9881,254692.326
2010-09-29 10:10:00,10.43,10.44,10.41,10.43,133523.40223330958,3.9881,3.992,3.9805,3.9881,133523.4022
2010-09-29 10:15:00,10.43,10.44,10.38,10.39,272986.4575908767,3.9881,3.992,3.969,3.9728,272986.4576
2010-09-29 10:20:00,10.38,10.39,10.35,10.37,323829.88833452127,3.969,3.9728,3.9575,3.9652,323829.8883
2010-09-29 10:25:00,10.37,10.38,10.34,10.38,308624.37633642193,3.9652,3.969,3.9537,3.969,308624.3763
2010-09-29 10:30:00,10.38,10.39,10.37,10.38,201710.62009978617,3.969,3.9728,3.9652,3.969,201710.6201
2010-09-29 10:35:00,10.38,10.38,10.35,10.38,178189.59372772631,3.969,3.969,3.9575,3.969,178189.5937
2010-09-29 10:40:00,10.38,10.38,10.35,10.37,222618.1990971728,3.969,3.969,3.9575,3.9652,222618.1991
2010-09-29 10:45:00,10.36,10.38,10.35,10.37,173437.87122832026,3.9614,3.969,3.9575,3.9652,173437.8712
2010-09-29 10:50:00,10.37,10.37,10.35,10.37,133523.40223330958,3.9652,3.9652,3.9575,3.9652,133523.4022
2010-09-29 10:55:00,10.37,10.4,10.37,10.4,645046.3292943692,3.9652,3.9767,3.9652,3.9767,645046.3293
2010-09-29 11:00:00,10.39,10.42,10.39,10.42,141601.33048229985,3.9728,3.9843,3.9728,3.9843,141601.3305
2010-09-29 11:05:00,10.42,10.42,10.4,10.41,136612.0218579235,3.9843,3.9843,3.9767,3.9805,136612.0219
2010-09-29 11:10:00,10.41,10.42,10.4,10.41,196483.72535043955,3.9805,3.9843,3.9767,3.9805,196483.7254
2010-09-29 11:15:00,10.41,10.42,10.4,10.41,160133.04822998337,3.9805,3.9843,3.9767,3.9805,160133.0482
2010-09-29 11:20:00,10.41,10.44,10.4,10.43,299120.9313376099,3.9805,3.992,3.9767,3.9881,299120.9313
2010-09-29 11:25:00,10.43,10.46,10.43,10.45,315039.2017106201,3.9881,3.9996,3.9881,3.9958,315039.2017
2010-09-29 11:30:00,10.45,10.47,10.45,10.46,369446.4243288192,3.9958,4.0034,3.9958,3.9996,369446.4243
2010-09-29 11:35:00,10.46,10.48,10.46,10.48,305298.17058683775,3.9996,4.0073,3.9996,4.0073,305298.1706
2010-09-29 11:40:00,10.48,10.48,10.46,10.47,190544.072226182,4.0073,4.0073,3.9996,4.0034,190544.0722
2010-09-29 11:45:00,10.47,10.49,10.47,10.48,253504.39534331195,4.0034,4.0111,4.0034,4.0073,253504.3953
2010-09-29 11:50:00,10.49,10.49,10.48,10.48,137799.952482775,4.0111,4.0111,4.0073,4.0073,137799.9525
2010-09-29 11:55:00,10.48,10.49,10.48,10.48,401995.72344975057,4.0073,4.0111,4.0073,4.0073,401995.7234
2010-09-29 12:00:00,10.48,10.49,10.46,10.47,249940.60346875744,4.0073,4.0111,3.9996,4.0034,249940.6035
2010-09-29 12:05:00,10.47,10.48,10.47,10.48,78641.00736516988,4.0034,4.0073,4.0034,4.0073,78641.0074
2010-09-29 12:10:00,10.48,10.49,10.47,10.48,208363.03159895464,4.0073,4.0111,4.0034,4.0073,208363.0316
2010-09-29 12:15:00,10.48,10.49,10.48,10.48,117367.54573532904,4.0073,4.0111,4.0073,4.0073,117367.5457
2010-09-29 12:20:00,10.48,10.49,10.48,10.49,145640.29460679495,4.0073,4.0111,4.0073,4.0111,145640.2946
2010-09-29 12:25:00,10.49,10.49,10.48,10.49,160370.63435495368,4.0111,4.0111,4.0073,4.0111,160370.6344
2010-09-29 12:30:00,10.49,10.49,10.48,10.48,174150.62960323118,4.0111,4.0111,4.0073,4.0073,174150.6296
2010-09-29 12:35:00,10.48,10.49,10.48,10.49,151579.9477310525,4.0073,4.0111,4.0073,4.0111,151579.9477
2010-09-29 12:40:00,10.49,10.5,10.48,10.49,165835.11522927062,4.0111,4.0149,4.0073,4.0111,165835.1152
2010-09-29 12:45:00,10.49,10.51,10.48,10.51,272036.11309099547,4.0111,4.0187,4.0073,4.0187,272036.1131
2010-09-29 12:50:00,10.5,10.52,10.5,10.52,330244.7137087194,4.0149,4.0225,4.0149,4.0225,330244.7137
2010-09-29 12:55:00,10.52,10.52,10.51,10.52,269185.07959135185,4.0225,4.0225,4.0187,4.0225,269185.0796
2010-09-29 13:00:00,10.52,10.52,10.52,10.52,164172.0123544785,4.0225,4.0225,4.0225,4.0225,164172.0124
2010-09-29 13:05:00,10.52,10.52,10.51,10.52,413162.27132335474,4.0225,4.0225,4.0187,4.0225,413162.2713
2010-09-29 13:10:00,10.52,10.52,10.51,10.52,242337.84746970772,4.0225,4.0225,4.0187,4.0225,242337.8475
2010-09-29 13:15:00,10.51,10.52,10.51,10.52,208600.6177239249,4.0187,4.0225,4.0187,4.0225,208600.6177
2010-09-29 13:20:00,10.52,10.52,10.51,10.51,143264.43335709194,4.0225,4.0225,4.0187,4.0187,143264.4334
2010-09-29 13:25:00,10.52,10.52,10.51,10.52,335471.60845806607,4.0225,4.0225,4.0187,4.0225,335471.6085
2010-09-29 13:30:00,10.52,10.53,10.52,10.53,328344.024708957,4.0225,4.0264,4.0225,4.0264,328344.0247
2010-09-29 13:35:00,10.53,10.53,10.5,10.52,567593.2525540509,4.0264,4.0264,4.0149,4.0225,567593.2526
2010-09-29 13:40:00,10.52,10.52,10.51,10.52,356616.7735804229,4.0225,4.0225,4.0187,4.0225,356616.7736
2010-09-29 13:45:00,10.52,10.55,10.52,10.54,344262.2950819672,4.0225,4.034,4.0225,4.0302,344262.2951
2010-09-29 13:50:00,10.54,10.55,10.54,10.54,250653.3618436684,4.0302,4.034,4.0302,4.0302,250653.3618
2010-09-29 13:55:00,10.54,10.56,10.54,10.56,431693.9890710383,4.0302,4.0378,4.0302,4.0378,431693.9891
2010-09-29 14:00:00,10.56,10.58,10.55,10.56,496555.0011879306,4.0378,4.0455,4.034,4.0378,496555.0012
2010-09-29 14:05:00,10.56,10.57,10.56,10.56,124732.71560940842,4.0378,4.0417,4.0378,4.0378,124732.7156
2010-09-29 14:10:00,10.57,10.58,10.56,10.57,272511.2853409361,4.0417,4.0455,4.0378,4.0417,272511.2853
2010-09-29 14:15:00,10.57,10.58,10.56,10.57,204086.4813494892,4.0417,4.0455,4.0378,4.0417,204086.4813
2010-09-29 14:20:00,10.57,10.58,10.56,10.57,210026.1344737468,4.0417,4.0455,4.0378,4.0417,210026.1345
2010-09-29 14:25:00,10.57,10.57,10.51,10.56,310049.89308624377,4.0417,4.0417,4.0187,4.0378,310049.8931
2010-09-29 14:30:00,10.56,10.57,10.56,10.57,136612.0218579235,4.0378,4.0417,4.0378,4.0417,136612.0219
2010-09-29 14:35:00,10.57,10.57,10.54,10.54,359942.9793300072,4.0417,4.0417,4.0302,4.0302,359942.9793
2010-09-29 14:40:00,10.54,10.55,10.54,10.55,288191.969588976,4.0302,4.034,4.0302,4.034,288191.9696
2010-09-29 14:45:00,10.55,10.56,10.53,10.53,152530.29223093373,4.034,4.0378,4.0264,4.0264,152530.2922
2010-09-29 14:50:00,10.54,10.54,10.52,10.54,192207.1751009741,4.0302,4.0302,4.0225,4.0302,192207.1751
2010-09-29 14:55:00,10.54,10.55,10.54,10.54,169636.49322879544,4.0302,4.034,4.0302,4.0302,169636.4932
2010-09-29 15:00:00,10.54,10.55,10.52,10.53,498455.69018769305,4.0302,4.034,4.0225,4.0264,498455.6902
2010-09-29 15:05:00,10.52,10.53,10.52,10.53,506771.2045616536,4.0225,4.0264,4.0225,4.0264,506771.2046
2010-09-29 15:10:00,10.52,10.53,10.51,10.51,469945.35519125685,4.0225,4.0264,4.0187,4.0187,469945.3552
2010-09-29 15:15:00,10.51,10.52,10.49,10.51,549299.1209313376,4.0187,4.0225,4.0111,4.0187,549299.1209
2010-09-29 15:20:00,10.51,10.52,10.49,10.51,485388.45331432647,4.0187,4.0225,4.0111,4.0187,485388.4533
2010-09-29 15:25:00,10.51,10.52,10.5,10.52,368020.9075789974,4.0187,4.0225,4.0149,4.0225,368020.9076
2010-09-29 15:30:00,10.52,10.52,10.49,10.49,822047.992397244,4.0225,4.0225,4.0111,4.0111,822047.9924
2010-09-29 15:35:00,10.49,10.52,10.49,10.51,372772.63007840345,4.0111,4.0225,4.0111,4.0187,372772.6301
2010-09-29 15:40:00,10.52,10.52,10.5,10.5,555001.1879306248,4.0225,4.0225,4.0149,4.0149,555001.1879
2010-09-29 15:45:00,10.5,10.52,10.5,10.52,681397.0064148254,4.0149,4.0225,4.0149,4.0225,681397.0064
2010-09-29 15:50:00,10.52,10.52,10.5,10.51,973390.3540033264,4.0225,4.0225,4.0149,4.0187,973390.354
2010-09-29 15:55:00,10.5,10.52,10.5,10.51,1611784.271798527,4.0149,4.0225,4.0149,4.0187,1611784.2718
2010-09-30 09:30:00,10.56,10.59,10.55,10.57,500356.37918745546,4.0378,4.0493,4.034,4.0417,500356.3792
2010-09-30 09:35:00,10.57,10.59,10.53,10.54,632691.8507959135,4.0417,4.0493,4.0264,4.0302,632691.8508
2010-09-30 09:40:00,10.54,10.59,10.5,10.58,903302.4471370872,4.0302,4.0493,4.0149,4.0455,903302.4471
2010-09-30 09:45:00,10.57,10.59,10.49,10.5,804466.6191494417,4.0417,4.0493,4.0111,4.0149,804466.6191
2010-09-30 09:50:00,10.5,10.51,10.44,10.45,677833.2145402709,4.0149,4.0187,3.992,3.9958,677833.2145
2010-09-30 09:55:00,10.46,10.46,10.42,10.43,482775.00593965314,3.9996,3.9996,3.9843,3.9881,482775.0059
2010-09-30 10:00:00,10.43,10.44,10.4,10.4,526015.6806842481,3.9881,3.992,3.9767,3.9767,526015.6807
2010-09-30 10:05:00,10.4,10.43,10.39,10.4,526490.8529341887,3.9767,3.9881,3.9728,3.9767,526490.8529
2010-09-30 10:10:00,10.4,10.4,10.35,10.37,777144.214777857,3.9767,3.9767,3.9575,3.9652,777144.2148
2010-09-30 10:15:00,10.36,10.41,10.36,10.39,603231.1712995961,3.9614,3.9805,3.9614,3.9728,603231.1713
2010-09-30 10:20:00,10.39,10.4,10.36,10.37,257068.18721786648,3.9728,3.9767,3.9614,3.9652,257068.1872
2010-09-30 10:25:00,10.38,10.39,10.38,10.39,309812.3069612735,3.969,3.9728,3.969,3.9728,309812.307
2010-09-30 10:30:00,10.39,10.42,10.39,10.42,359467.80708006653,3.9728,3.9843,3.9728,3.9843,359467.8071
2010-09-30 10:35:00,10.42,10.43,10.4,10.41,252316.46471846043,3.9843,3.9881,3.9767,3.9805,252316.4647
2010-09-30 10:40:00,10.41,10.43,10.4,10.42,129484.43810881444,3.9805,3.9881,3.9767,3.9843,129484.4381
2010-09-30 10:45:00,10.42,10.42,10.39,10.4,390116.4172012355,3.9843,3.9843,3.9728,3.9767,390116.4172
2010-09-30 10:50:00,10.4,10.41,10.37,10.37,230933.7134711333,3.9767,3.9805,3.9652,3.9652,230933.7135
2010-09-30 10:55:00,10.37,10.37,10.35,10.35,386077.4530767403,3.9652,3.9652,3.9575,3.9575,386077.4531
2010-09-30 11:00:00,10.35,10.36,10.34,10.36,633167.0230458542,3.9575,3.9614,3.9537,3.9614,633167.023
2010-09-30 11:05:00,10.36,10.37,10.32,10.32,387978.1420765027,3.9614,3.9652,3.9461,3.9461,387978.1421
2010-09-30 11:10:00,10.32,10.32,10.31,10.32,338322.6419577097,3.9461,3.9461,3.9422,3.9461,338322.642
2010-09-30 11:15:00,10.31,10.32,10.27,10.29,970301.7343787124,3.9422,3.9461,3.927,3.9346,970301.7344
2010-09-30 11:20:00,10.29,10.29,10.22,10.22,1162271.3233547162,3.9346,3.9346,3.9078,3.9078,1162271.3234
2010-09-30 11:25:00,10.22,10.24,10.21,10.23,720361.1309099549,3.9078,3.9155,3.904,3.9117,720361.1309
2010-09-30 11:30:00,10.23,10.25,10.22,10.24,603706.3435495368,3.9117,3.9193,3.9078,3.9155,603706.3435
2010-09-30 11:35:00,10.23,10.27,10.22,10.25,1791161.7961511048,3.9117,3.927,3.9078,3.9193,1791161.7962
2010-09-30 11:40:00,10.25,10.27,10.24,10.27,535994.2979330007,3.9193,3.927,3.9155,3.927,535994.2979
2010-09-30 11:45:00,10.27,10.27,10.26,10.27,623663.578047042,3.927,3.927,3.9231,3.927,623663.578
2010-09-30 11:50:00,10.27,10.28,10.27,10.28,544547.3984319316,3.927,3.9308,3.927,3.9308,544547.3984
2010-09-30 11:55:00,10.28,10.3,10.28,10.3,307198.85958660016,3.9308,3.9384,3.9308,3.9384,307198.8596
2010-09-30 12:00:00,10.29,10.3,10.27,10.29,899976.241387503,3.9346,3.9384,3.927,3.9346,899976.2414
2010-09-30 12:05:00,10.29,10.3,10.29,10.3,226419.57709669755,3.9346,3.9384,3.9346,3.9384,226419.5771
2010-09-30 12:10:00,10.3,10.32,10.3,10.32,187930.62485150868,3.9384,3.9461,3.9384,3.9461,187930.6249
2010-09-30 12:15:00,10.32,10.32,10.31,10.31,72938.94036588263,3.9461,3.9461,3.9422,3.9422,72938.9404
2010-09-30 12:20:00,10.31,10.32,10.3,10.31,205274.4119743407,3.9422,3.9461,3.9384,3.9422,205274.412
2010-09-30 12:25:00,10.31,10.32,10.3,10.3,179615.11047754812,3.9422,3.9461,3.9384,3.9384,179615.1105
2010-09-30 12:30:00,10.3,10.31,10.3,10.3,186742.6942266572,3.9384,3.9422,3.9384,3.9384,186742.6942
2010-09-30 12:35:00,10.3,10.3,10.28,10.28,575908.7669280114,3.9384,3.9384,3.9308,3.9308,575908.7669
2010-09-30 12:40:00,10.29,10.29,10.27,10.28,198859.58660014256,3.9346,3.9346,3.927,3.9308,198859.5866
2010-09-30 12:45:00,10.28,10.29,10.28,10.28,178664.76597766692,3.9308,3.9346,3.9308,3.9308,178664.766
2010-09-30 12:50:00,10.28,10.3,10.28,10.29,221430.2684723212,3.9308,3.9384,3.9308,3.9346,221430.2685
2010-09-30 12:55:00,10.29,10.29,10.28,10.29,167498.21810406272,3.9346,3.9346,3.9308,3.9346,167498.2181
2010-09-30 13:00:00,10.28,10.29,10.28,10.28,202185.7923497268,3.9308,3.9346,3.9308,3.9308,202185.7923
2010-09-30 13:05:00,10.28,10.29,10.27,10.28,272748.8714659064,3.9308,3.9346,3.927,3.9308,272748.8715
2010-09-30 13:10:00,10.29,10.3,10.28,10.3,149204.08648134948,3.9346,3.9384,3.9308,3.9384,149204.0865
2010-09-30 13:15:00,10.3,10.32,10.3,10.31,154193.39510572582,3.9384,3.9461,3.9384,3.9422,154193.3951
2010-09-30 13:20:00,10.32,10.32,10.3,10.31,143977.19173200286,3.9461,3.9461,3.9384,3.9422,143977.1917
2010-09-30 13:25:00,10.31,10.32,10.31,10.32,170824.42385364696,3.9422,3.9461,3.9422,3.9461,170824.4239
2010-09-30 13:30:00,10.32,10.33,10.32,10.32,134948.9189831314,3.9461,3.9499,3.9461,3.9461,134948.919
2010-09-30 13:35:00,10.33,10.33,10.31,10.31,154906.15348063674,3.9499,3.9499,3.9422,3.9422,154906.1535
2010-09-30 13:40:00,10.31,10.32,10.3,10.3,149679.2587312901,3.9422,3.9461,3.9384,3.9384,149679.2587
2010-09-30 13:45:00,10.3,10.32,10.3,10.3,397481.5870753148,3.9384,3.9461,3.9384,3.9384,397481.5871
2010-09-30 13:50:00,10.3,10.32,10.3,10.31,134236.1606082205,3.9384,3.9461,3.9384,3.9422,134236.1606
2010-09-30 13:55:00,10.31,10.32,10.3,10.3,217391.30434782608,3.9422,3.9461,3.9384,3.9384,217391.3043
2010-09-30 14:00:00,10.3,10.31,10.3,10.31,138750.2969826562,3.9384,3.9422,3.9384,3.9422,138750.297
2010-09-30 14:05:00,10.31,10.31,10.29,10.3,277738.18009028275,3.9422,3.9422,3.9346,3.9384,277738.1801
2010-09-30 14:10:00,10.3,10.3,10.28,10.29,292706.10596341174,3.9384,3.9384,3.9308,3.9346,292706.106
2010-09-30 14:15:00,10.29,10.29,10.28,10.28,245901.6393442623,3.9346,3.9346,3.9308,3.9308,245901.6393
2010-09-30 14:20:00,10.28,10.31,10.28,10.3,290330.2447137087,3.9308,3.9422,3.9308,3.9384,290330.2447
2010-09-30 14:25:00,10.3,10.31,10.29,10.31,259681.6345925398,3.9384,3.9422,3.9346,3.9422,259681.6346
2010-09-30 14:30:00,10.3,10.3,10.29,10.3,302922.3093371347,3.9384,3.9384,3.9346,3.9384,302922.3093
2010-09-30 14:35:00,10.3,10.32,10.29,10.29,570919.4583036351,3.9384,3.9461,3.9346,3.9346,570919.4583
2010-09-30 14:40:00,10.29,10.31,10.29,10.3,500831.5514373961,3.9346,3.9422,3.9346,3.9384,500831.5514
2010-09-30 14:45:00,10.3,10.32,10.3,10.32,239011.6417201236,3.9384,3.9461,3.9384,3.9461,239011.6417
2010-09-30 14:50:00,10.32,10.34,10.32,10.32,212639.5818484201,3.9461,3.9537,3.9461,3.9461,212639.5818
2010-09-30 14:55:00,10.32,10.34,10.31,10.31,496317.4150629604,3.9461,3.9537,3.9422,3.9422,496317.4151
2010-09-30 15:00:00,10.31,10.31,10.27,10.27,646234.2599192207,3.9422,3.9422,3.927,3.927,646234.2599
2010-09-30 15:05:00,10.27,10.29,10.27,10.28,556426.7046804467,3.927,3.9346,3.927,3.9308,556426.7047
2010-09-30 15:10:00,10.28,10.28,10.27,10.27,533143.264433357,3.9308,3.9308,3.927,3.927,533143.2644
2010-09-30 15:15:00,10.27,10.28,10.26,10.28,351389.87883107626,3.927,3.9308,3.9231,3.9308,351389.8788
2010-09-30 15:20:00,10.27,10.3,10.27,10.29,278688.524590164,3.927,3.9384,3.927,3.9346,278688.5246
2010-09-30 15:25:00,10.29,10.31,10.28,10.31,287004.0389641245,3.9346,3.9422,3.9308,3.9422,287004.039
2010-09-30 15:30:00,10.31,10.31,10.28,10.28,547398.4319315752,3.9422,3.9422,3.9308,3.9308,547398.4319
2010-09-30 15:35:00,10.28,10.29,10.27,10.27,368020.9075789974,3.9308,3.9346,3.927,3.927,368020.9076
2010-09-30 15:40:00,10.27,10.29,10.26,10.28,510097.41031123785,3.927,3.9346,3.9231,3.9308,510097.4103
2010-09-30 15:45:00,10.28,10.3,10.27,10.29,699691.1380375386,3.9308,3.9384,3.927,3.9346,699691.138
2010-09-30 15:50:00,10.29,10.3,10.28,10.29,708481.8246614398,3.9346,3.9384,3.9308,3.9346,708481.8247
2010-09-30 15:55:00,10.29,10.3,10.27,10.27,1503444.9988120694,3.9346,3.9384,3.927,3.927,1503444.9988
2010-10-01 09:30:00,10.35,10.4,10.31,10.33,621050.1306723688,3.9575,3.9767,3.9422,3.9499,621050.1307
2010-10-01 09:35:00,10.33,10.34,10.29,10.3,962698.9783796626,3.9499,3.9537,3.9346,3.9384,962698.9784
2010-10-01 09:40:00,10.3,10.32,10.27,10.31,1324305.060584462,3.9384,3.9461,3.927,3.9422,1324305.0606
2010-10-01 09:45:00,10.31,10.35,10.31,10.35,406747.4459491566,3.9422,3.9575,3.9422,3.9575,406747.4459
2010-10-01 09:50:00,10.35,10.36,10.31,10.31,627464.956046567,3.9575,3.9614,3.9422,3.9422,627464.956
2010-10-01 09:55:00,10.32,10.33,10.29,10.3,555238.7740555952,3.9461,3.9499,3.9346,3.9384,555238.7741
2010-10-01 10:00:00,10.3,10.32,10.24,10.27,713471.1332858162,3.9384,3.9461,3.9155,3.927,713471.1333
2010-10-01 10:05:00,10.27,10.3,10.26,10.27,384889.5224518888,3.927,3.9384,3.9231,3.927,384889.5225
2010-10-01 10:10:00,10.28,10.29,10.27,10.29,640769.7790449038,3.9308,3.9346,3.927,3.9346,640769.779
2010-10-01 10:15:00,10.29,10.31,10.27,10.28,418626.7521976717,3.9346,3.9422,3.927,3.9308,418626.7522
2010-10-01 10:20:00,10.28,10.28,10.24,10.25,260156.8068424804,3.9308,3.9308,3.9155,3.9193,260156.8068
2010-10-01 10:25:00,10.25,10.25,10.21,10.22,679258.7312900927,3.9193,3.9193,3.904,3.9078,679258.7313
2010-10-01 10:30:00,10.22,10.22,10.19,10.21,688999.7624138751,3.9078,3.9078,3.8964,3.904,688999.7624
2010-10-01 10:35:00,10.21,10.22,10.18,10.19,366832.9769541459,3.904,3.9078,3.8925,3.8964,366832.977
2010-10-01 10:40:00,10.19,10.22,10.19,10.22,253029.2230933713,3.8964,3.9078,3.8964,3.9078,253029.2231
2010-10-01 10:45:00,10.21,10.24,10.21,10.24,342124.0199572345,3.904,3.9155,3.904,3.9155,342124.02
2010-10-01 10:50:00,10.24,10.26,10.24,10.24,430506.0584461868,3.9155,3.9231,3.9155,3.9155,430506.0584
2010-10-01 10:55:00,10.24,10.24,10.22,10.22,233309.5747208363,3.9155,3.9155,3.9078,3.9078,233309.5747
2010-10-01 11:00:00,10.22,10.23,10.2,10.21,261344.737467332,3.9078,3.9117,3.9002,3.904,261344.7375
2010-10-01 11:05:00,10.22,10.23,10.2,10.23,213114.75409836063,3.9078,3.9117,3.9002,3.9117,213114.7541
2010-10-01 11:10:00,10.23,10.23,10.2,10.2,155856.49798051795,3.9117,3.9117,3.9002,3.9002,155856.498
2010-10-01 11:15:00,10.21,10.23,10.2,10.22,166547.8736041815,3.904,3.9117,3.9002,3.9078,166547.8736
2010-10-01 11:20:00,10.22,10.23,10.21,10.22,120693.75148491329,3.9078,3.9117,3.904,3.9078,120693.7515
2010-10-01 11:25:00,10.22,10.22,10.2,10.21,113328.58161083392,3.9078,3.9078,3.9002,3.904,113328.5816
2010-10-01 11:30:00,10.21,10.23,10.2,10.23,120693.75148491329,3.904,3.9117,3.9002,3.9117,120693.7515
2010-10-01 11:35:00,10.23,10.24,10.22,10.23,173913.04347826086,3.9117,3.9155,3.9078,3.9117,173913.0435
2010-10-01 11:40:00,10.23,10.25,10.23,10.25,167735.80422903303,3.9117,3.9193,3.9117,3.9193,167735.8042
2010-10-01 11:45:00,10.25,10.26,10.25,10.25,133998.57448325018,3.9193,3.9231,3.9193,3.9193,133998.5745
2010-10-01 11:50:00,10.24,10.26,10.24,10.24,77690.66286528867,3.9155,3.9231,3.9155,3.9155,77690.6629
2010-10-01 11:55:00,10.24,10.27,10.24,10.25,104775.48111190306,3.9155,3.927,3.9155,3.9193,104775.4811
2010-10-01 12:00:00,10.25,10.26,10.24,10.25,92183.41648847709,3.9193,3.9231,3.9155,3.9193,92183.4165
2010-10-01 12:05:00,10.25,10.27,10.24,10.26,98123.06961273462,3.9193,3.927,3.9155,3.9231,98123.0696
2010-10-01 12:10:00,10.26,10.26,10.24,10.25,90995.48586362557,3.9231,3.9231,3.9155,3.9193,90995.4859
2010-10-01 12:15:00,10.25,10.27,10.24,10.27,229270.6105963412,3.9193,3.927,3.9155,3.927,229270.6106
2010-10-01 12:20:00,10.27,10.27,10.26,10.27,102874.79211214064,3.927,3.927,3.9231,3.927,102874.7921
2010-10-01 12:25:00,10.27,10.27,10.25,10.27,197196.48372535044,3.927,3.927,3.9193,3.927,197196.4837
2010-10-01 12:30:00,10.27,10.28,10.26,10.27,346162.9840817296,3.927,3.9308,3.9231,3.927,346162.9841
2010-10-01 12:35:00,10.27,10.27,10.26,10.26,137799.952482775,3.927,3.927,3.9231,3.9231,137799.9525
2010-10-01 12:40:00,10.26,10.28,10.26,10.27,202423.3784746971,3.9231,3.9308,3.9231,3.927,202423.3785
2010-10-01 12:45:00,10.27,10.28,10.26,10.28,110002.3758612497,3.927,3.9308,3.9231,3.9308,110002.3759
2010-10-01 12:50:00,10.28,10.3,10.27,10.3,128534.09360893324,3.9308,3.9384,3.927,3.9384,128534.0936
2010-10-01 12:55:00,10.3,10.3,10.28,10.3,103349.96436208126,3.9384,3.9384,3.9308,3.9384,103349.9644
2010-10-01 13:00:00,10.29,10.29,10.28,10.28,88382.03848895225,3.9346,3.9346,3.9308,3.9308,88382.0385
2010-10-01 13:05:00,10.28,10.3,10.28,10.29,157994.77310525067,3.9308,3.9384,3.9308,3.9346,157994.7731
2010-10-01 13:10:00,10.29,10.3,10.29,10.29,107864.100736517,3.9346,3.9384,3.9346,3.9346,107864.1007
2010-10-01 13:15:00,10.29,10.3,10.28,10.29,180803.0411023996,3.9346,3.9384,3.9308,3.9346,180803.0411
2010-10-01 13:20:00,10.29,10.29,10.27,10.28,90282.72748871466,3.9346,3.9346,3.927,3.9308,90282.7275
2010-10-01 13:25:00,10.28,10.3,10.28,10.29,215728.201473034,3.9308,3.9384,3.9308,3.9346,215728.2015
2010-10-01 13:30:00,10.28,10.29,10.27,10.28,131147.54098360657,3.9308,3.9346,3.927,3.9308,131147.541
2010-10-01 13:35:00,10.28,10.28,10.27,10.27,160608.22047992397,3.9308,3.9308,3.927,3.927,160608.2205
2010-10-01 13:40:00,10.27,10.28,10.27,10.27,161796.1511047755,3.927,3.9308,3.927,3.927,161796.1511
2010-10-01 13:45:00,10.27,10.27,10.25,10.27,210263.72059871705,3.927,3.927,3.9193,3.927,210263.7206
2010-10-01 13:50:00,10.27,10.28,10.27,10.28,77453.07674031837,3.927,3.9308,3.927,3.9308,77453.0767
2010-10-01 13:55:00,10.28,10.28,10.27,10.28,123307.1988595866,3.9308,3.9308,3.927,3.9308,123307.1989
2010-10-01 14:00:00,10.28,10.29,10.27,10.28,693751.484913281,3.9308,3.9346,3.927,3.9308,693751.4849
2010-10-01 14:05:00,10.29,10.29,10.27,10.27,76740.31836540747,3.9346,3.9346,3.927,3.927,76740.3184
2010-10-01 14:10:00,10.28,10.29,10.27,10.29,201710.62009978617,3.9308,3.9346,3.927,3.9346,201710.6201
2010-10-01 14:15:00,10.29,10.29,10.28,10.28,99311.00023758612,3.9346,3.9346,3.9308,3.9308,99311.0002
2010-10-01 14:20:00,10.28,10.3,10.27,10.27,127108.57685911145,3.9308,3.9384,3.927,3.927,127108.5769
2010-10-01 14:25:00,10.27,10.28,10.27,10.27,148491.3281064386,3.927,3.9308,3.927,3.927,148491.3281
2010-10-01 14:30:00,10.27,10.28,10.27,10.27,114754.09836065574,3.927,3.9308,3.927,3.927,114754.0984
2010-10-01 14:35:00,10.27,10.3,10.27,10.28,290805.41696364933,3.927,3.9384,3.927,3.9308,290805.417
2010-10-01 14:40:00,10.28,10.28,10.27,10.28,66524.11499168449,3.9308,3.9308,3.927,3.9308,66524.115
2010-10-01 14:45:00,10.28,10.29,10.27,10.28,143502.01948206226,3.9308,3.9346,3.927,3.9308,143502.0195
2010-10-01 14:50:00,10.28,10.29,10.27,10.28,126870.99073414112,3.9308,3.9346,3.927,3.9308,126870.9907
2010-10-01 14:55:00,10.27,10.29,10.27,10.27,98835.82798764552,3.927,3.9346,3.927,3.927,98835.828
2010-10-01 15:00:00,10.28,10.29,10.27,10.28,166785.45972915183,3.9308,3.9346,3.927,3.9308,166785.4597
2010-10-01 15:05:00,10.28,10.32,10.28,10.31,891898.3131385128,3.9308,3.9461,3.9308,3.9422,891898.3131
2010-10-01 15:10:00,10.32,10.33,10.3,10.3,607270.1354240912,3.9461,3.9499,3.9384,3.9384,607270.1354
2010-10-01 15:15:00,10.31,10.32,10.3,10.31,201948.2062247565,3.9422,3.9461,3.9384,3.9422,201948.2062
2010-10-01 15:20:00,10.31,10.32,10.3,10.32,202898.5507246377,3.9422,3.9461,3.9384,3.9461,202898.5507
2010-10-01 15:25:00,10.32,10.33,10.31,10.31,638393.9177952008,3.9461,3.9499,3.9422,3.9422,638393.9178
2010-10-01 15:30:00,10.31,10.32,10.3,10.31,394392.9674507009,3.9422,3.9461,3.9384,3.9422,394392.9675
2010-10-01 15:35:00,10.31,10.31,10.29,10.31,356854.3597053932,3.9422,3.9422,3.9346,3.9422,356854.3597
2010-10-01 15:40:00,10.31,10.31,10.3,10.3,228557.85222143028,3.9422,3.9422,3.9384,3.9384,228557.8522
2010-10-01 15:45:00,10.3,10.31,10.3,10.3,311475.4098360656,3.9384,3.9422,3.9384,3.9384,311475.4098
2010-10-01 15:50:00,10.3,10.31,10.28,10.28,538370.1591827037,3.9384,3.9422,3.9308,3.9308,538370.1592
2010-10-01 15:55:00,10.29,10.3,10.28,10.29,789023.5210263721,3.9346,3.9384,3.9308,3.9346,789023.521
2010-10-04 09:30:00,10.26,10.31,10.22,10.24,346400.57020669995,3.9231,3.9422,3.9078,3.9155,346400.5702
2010-10-04 09:35:00,10.24,10.25,10.21,10.24,331432.6443335709,3.9155,3.9193,3.904,3.9155,331432.6443
2010-10-04 09:40:00,10.24,10.27,10.21,10.27,414350.20194820623,3.9155,3.927,3.904,3.927,414350.2019
2010-10-04 09:45:00,10.27,10.28,10.24,10.24,243525.7780945593,3.927,3.9308,3.9155,3.9155,243525.7781
2010-10-04 09:50:00,10.25,10.27,10.21,10.21,421952.9579472559,3.9193,3.927,3.904,3.904,421952.9579
2010-10-04 09:55:00,10.22,10.23,10.2,10.21,228795.43834640057,3.9078,3.9117,3.9002,3.904,228795.4383
2010-10-04 10:00:00,10.21,10.23,10.18,10.22,952957.9472558802,3.904,3.9117,3.8925,3.9078,952957.9473
2010-10-04 10:05:00,10.22,10.23,10.21,10.22,288429.5557139463,3.9078,3.9117,3.904,3.9078,288429.5557
2010-10-04 10:10:00,10.22,10.23,10.21,10.22,134711.3328581611,3.9078,3.9117,3.904,3.9078,134711.3329
2010-10-04 10:15:00,10.21,10.24,10.21,10.23,232359.2302209551,3.904,3.9155,3.904,3.9117,232359.2302
2010-10-04 10:20:00,10.23,10.24,10.22,10.23,213589.9263483013,3.9117,3.9155,3.9078,3.9117,213589.9263
2010-10-04 10:25:00,10.23,10.23,10.21,10.21,136136.8496079829,3.9117,3.9117,3.904,3.904,136136.8496
2010-10-04 10:30:00,10.21,10.21,10.2,10.21,296032.311712996,3.904,3.904,3.9002,3.904,296032.3117
2010-10-04 10:35:00,10.2,10.21,10.19,10.19,186742.6942266572,3.9002,3.904,3.8964,3.8964,186742.6942
2010-10-04 10:40:00,10.19,10.19,10.16,10.16,543834.6400570207,3.8964,3.8964,3.8849,3.8849,543834.6401
2010-10-04 10:45:00,10.16,10.17,10.15,10.16,281777.14421477786,3.8849,3.8887,3.8811,3.8849,281777.1442
2010-10-04 10:50:00,10.16,10.17,10.15,10.17,192919.93347588505,3.8849,3.8887,3.8811,3.8887,192919.9335
2010-10-04 10:55:00,10.16,10.19,10.16,10.18,514849.1328106439,3.8849,3.8964,3.8849,3.8925,514849.1328
2010-10-04 11:00:00,10.18,10.19,10.18,10.18,525302.9223093372,3.8925,3.8964,3.8925,3.8925,525302.9223
2010-10-04 11:05:00,10.18,10.19,10.18,10.19,796388.6909004514,3.8925,3.8964,3.8925,3.8964,796388.6909
2010-10-04 11:10:00,10.19,10.19,10.18,10.18,194583.0363506772,3.8964,3.8964,3.8925,3.8925,194583.0364
2010-10-04 11:15:00,10.18,10.18,10.14,10.15,370159.1827037301,3.8925,3.8925,3.8772,3.8811,370159.1827
2010-10-04 11:20:00,10.14,10.14,10.12,10.14,676170.1116654788,3.8772,3.8772,3.8696,3.8772,676170.1117
2010-10-04 11:25:00,10.14,10.14,10.13,10.14,447849.8455690188,3.8772,3.8772,3.8734,3.8772,447849.8456
2010-10-04 11:30:00,10.14,10.15,10.13,10.15,188880.96935138988,3.8772,3.8811,3.8734,3.8811,188880.9694
2010-10-04 11:35:00,10.15,10.16,10.15,10.16,182228.55785222145,3.8811,3.8849,3.8811,3.8849,182228.5579
2010-10-04 11:40:00,10.16,10.16,10.15,10.15,123544.7849845569,3.8849,3.8849,3.8811,3.8811,123544.785
2010-10-04 11:45:00,10.15,10.16,10.14,10.15,300308.8619624614,3.8811,3.8849,3.8772,3.8811,300308.862
2010-10-04 11:50:00,10.16,10.16,10.14,10.15,269422.6657163222,3.8849,3.8849,3.8772,3.8811,269422.6657
2010-10-04 11:55:00,10.15,10.16,10.11,10.12,308624.37633642193,3.8811,3.8849,3.8658,3.8696,308624.3763
2010-10-04 12:00:00,10.11,10.11,10.09,10.11,281539.5580898076,3.8658,3.8658,3.8581,3.8658,281539.5581
2010-10-04 12:05:00,10.1,10.11,10.07,10.08,209313.37609883584,3.8619,3.8658,3.8505,3.8543,209313.3761
2010-10-04 12:10:00,10.08,10.11,10.08,10.1,254454.73984319315,3.8543,3.8658,3.8543,3.8619,254454.7398
2010-10-04 12:15:00,10.1,10.12,10.09,10.12,222380.6129722024,3.8619,3.8696,3.8581,3.8696,222380.613
2010-10-04 12:20:00,10.12,10.13,10.11,10.11,71513.42361606083,3.8696,3.8734,3.8658,3.8658,71513.4236
2010-10-04 12:25:00,10.11,10.13,10.11,10.11,183178.90235210265,3.8658,3.8734,3.8658,3.8658,183178.9024
2010-10-04 12:30:00,10.11,10.12,10.1,10.11,103112.37823711096,3.8658,3.8696,3.8619,3.8658,103112.3782
2010-10-04 12:35:00,10.11,10.13,10.11,10.11,120693.75148491329,3.8658,3.8734,3.8658,3.8658,120693.7515
2010-10-04 12:40:00,10.12,10.12,10.1,10.11,129959.61035875505,3.8696,3.8696,3.8619,3.8658,129959.6104
2010-10-04 12:45:00,10.11,10.12,10.1,10.11,94796.8638631504,3.8658,3.8696,3.8619,3.8658,94796.8639
2010-10-04 12:50:00,10.11,10.12,10.11,10.11,100498.93086243764,3.8658,3.8696,3.8658,3.8658,100498.9309
2010-10-04 12:55:00,10.11,10.12,10.1,10.11,67712.045616536,3.8658,3.8696,3.8619,3.8658,67712.0456
2010-10-04 13:00:00,10.11,10.12,10.11,10.11,123069.6127346163,3.8658,3.8696,3.8658,3.8658,123069.6127
2010-10-04 13:05:00,10.11,10.12,10.11,10.11,103587.55048705156,3.8658,3.8696,3.8658,3.8658,103587.5505
2010-10-04 13:10:00,10.11,10.12,10.11,10.11,115704.44286053696,3.8658,3.8696,3.8658,3.8658,115704.4429
2010-10-04 13:15:00,10.11,10.14,10.11,10.14,297457.82846281776,3.8658,3.8772,3.8658,3.8772,297457.8285
2010-10-04 13:20:00,10.14,10.15,10.13,10.15,82204.79923972441,3.8772,3.8811,3.8734,3.8811,82204.7992
2010-10-04 13:25:00,10.15,10.16,10.14,10.14,106438.5839866952,3.8811,3.8849,3.8772,3.8772,106438.584
2010-10-04 13:30:00,10.14,10.15,10.12,10.12,140413.39985744833,3.8772,3.8811,3.8696,3.8696,140413.3999
2010-10-04 13:35:00,10.13,10.13,10.11,10.11,61772.39249227845,3.8734,3.8734,3.8658,3.8658,61772.3925
2010-10-04 13:40:00,10.11,10.13,10.11,10.13,198384.414350202,3.8658,3.8734,3.8658,3.8734,198384.4144
2010-10-04 13:45:00,10.13,10.13,10.12,10.12,92658.58873841767,3.8734,3.8734,3.8696,3.8696,92658.5887
2010-10-04 13:50:00,10.12,10.12,10.1,10.11,107151.34236160608,3.8696,3.8696,3.8619,3.8658,107151.3424
2010-10-04 13:55:00,10.11,10.12,10.1,10.12,103349.96436208126,3.8658,3.8696,3.8619,3.8696,103349.9644
2010-10-04 14:00:00,10.11,10.12,10.11,10.12,175100.97410311238,3.8658,3.8696,3.8658,3.8696,175100.9741
2010-10-04 14:05:00,10.12,10.13,10.12,10.13,92183.41648847709,3.8696,3.8734,3.8696,3.8734,92183.4165
2010-10-04 14:10:00,10.12,10.14,10.12,10.12,122119.2682347351,3.8696,3.8772,3.8696,3.8696,122119.2682
2010-10-04 14:15:00,10.12,10.12,10.11,10.11,193632.6918507959,3.8696,3.8696,3.8658,3.8658,193632.6919
2010-10-04 14:20:00,10.11,10.13,10.11,10.13,244951.2948443811,3.8658,3.8734,3.8658,3.8734,244951.2948
2010-10-04 14:25:00,10.13,10.14,10.11,10.13,164884.77072938942,3.8734,3.8772,3.8658,3.8734,164884.7707
2010-10-04 14:30:00,10.13,10.13,10.12,10.12,257305.7733428368,3.8734,3.8734,3.8696,3.8696,257305.7733
2010-10-04 14:35:00,10.12,10.14,10.11,10.13,219767.16559752912,3.8696,3.8772,3.8658,3.8734,219767.1656
2010-10-04 14:40:00,10.13,10.14,10.12,10.12,80066.52411499168,3.8734,3.8772,3.8696,3.8696,80066.5241
2010-10-04 14:45:00,10.12,10.13,10.11,10.12,163459.25397956758,3.8696,3.8734,3.8658,3.8696,163459.254
2010-10-04 14:50:00,10.12,10.14,10.12,10.12,183178.90235210265,3.8696,3.8772,3.8696,3.8696,183178.9024
2010-10-04 14:55:00,10.13,10.13,10.11,10.13,272748.8714659064,3.8734,3.8734,3.8658,3.8734,272748.8715
2010-10-04 15:00:00,10.12,10.16,10.12,10.15,237823.71109527204,3.8696,3.8849,3.8696,3.8811,237823.7111
2010-10-04 15:05:00,10.14,10.14,10.13,10.13,82917.55761463531,3.8772,3.8772,3.8734,3.8734,82917.5576
2010-10-04 15:10:00,10.13,10.14,10.12,10.12,203611.30909954853,3.8734,3.8772,3.8696,3.8696,203611.3091
2010-10-04 15:15:00,10.12,10.14,10.12,10.13,359942.9793300072,3.8696,3.8772,3.8696,3.8734,359942.9793
2010-10-04 15:20:00,10.13,10.14,10.12,10.14,176288.9047279639,3.8734,3.8772,3.8696,3.8772,176288.9047
2010-10-04 15:25:00,10.14,10.14,10.13,10.14,207650.2732240437,3.8772,3.8772,3.8734,3.8772,207650.2732
2010-10-04 15:30:00,10.14,10.16,10.14,10.14,227607.50772154907,3.8772,3.8849,3.8772,3.8772,227607.5077
2010-10-04 15:35:00,10.14,10.15,10.14,10.14,392967.4507008791,3.8772,3.8811,3.8772,3.8772,392967.4507
2010-10-04 15:40:00,10.14,10.14,10.14,10.14,191494.4167260632,3.8772,3.8772,3.8772,3.8772,191494.4167
2010-10-04 15:45:00,10.14,10.14,10.13,10.14,346875.7424566405,3.8772,3.8772,3.8734,3.8772,346875.7425
2010-10-04 15:50:00,10.14,10.14,10.12,10.13,477785.6973152768,3.8772,3.8772,3.8696,3.8734,477785.6973
2010-10-04 15:55:00,10.13,10.14,10.12,10.14,1059158.9451176052,3.8734,3.8772,3.8696,3.8772,1059158.9451
2010-10-05 09:30:00,10.29,10.31,10.24,10.3,580422.9033024472,3.9346,3.9422,3.9155,3.9384,580422.9033
2010-10-05 09:35:00,10.3,10.3,10.27,10.28,363506.7712045616,3.9384,3.9384,3.927,3.9308,363506.7712
2010-10-05 09:40:00,10.28,10.3,10.27,10.3,771204.5616535995,3.9308,3.9384,3.927,3.9384,771204.5617
2010-10-05 09:45:00,10.3,10.31,10.25,10.26,1052031.3613684962,3.9384,3.9422,3.9193,3.9231,1052031.3614
2010-10-05 09:50:00,10.26,10.27,10.24,10.26,576146.3530529817,3.9231,3.927,3.9155,3.9231,576146.3531
2010-10-05 09:55:00,10.26,10.29,10.21,10.28,536707.0563079116,3.9231,3.9346,3.904,3.9308,536707.0563
2010-10-05 10:00:00,10.28,10.34,10.23,10.31,1204799.2397244002,3.9308,3.9537,3.9117,3.9422,1204799.2397
2010-10-05 10:05:00,10.31,10.32,10.29,10.3,709669.7552862912,3.9422,3.9461,3.9346,3.9384,709669.7553
2010-10-05 10:10:00,10.29,10.3,10.27,10.28,435732.95319553337,3.9346,3.9384,3.927,3.9308,435732.9532
2010-10-05 10:15:00,10.28,10.29,10.24,10.24,881206.9375148491,3.9308,3.9346,3.9155,3.9155,881206.9375
2010-10-05 10:20:00,10.24,10.24,10.22,10.22,466856.7355666429,3.9155,3.9155,3.9078,3.9078,466856.7356
2010-10-05 10:25:00,10.22,10.25,10.22,10.23,671893.5614160133,3.9078,3.9193,3.9078,3.9117,671893.5614
2010-10-05 10:30:00,10.24,10.25,10.23,10.23,821335.2340223332,3.9155,3.9193,3.9117,3.9117,821335.234
2010-10-05 10:35:00,10.23,10.24,10.22,10.23,821097.6478973628,3.9117,3.9155,3.9078,3.9117,821097.6479
2010-10-05 10:40:00,10.23,10.24,10.22,10.22,361606.0822047992,3.9117,3.9155,3.9078,3.9078,361606.0822
2010-10-05 10:45:00,10.22,10.24,10.21,10.23,427417.4388215728,3.9078,3.9155,3.904,3.9117,427417.4388
2010-10-05 10:50:00,10.22,10.23,10.22,10.22,417438.8215728201,3.9078,3.9117,3.9078,3.9078,417438.8216
2010-10-05 10:55:00,10.22,10.22,10.2,10.21,502494.65431218816,3.9078,3.9078,3.9002,3.904,502494.6543
2010-10-05 11:00:00,10.2,10.22,10.2,10.22,399144.6899501069,3.9002,3.9078,3.9002,3.9078,399144.69
2010-10-05 11:05:00,10.22,10.24,10.21,10.22,355191.2568306011,3.9078,3.9155,3.904,3.9078,355191.2568
2010-10-05 11:10:00,10.22,10.23,10.2,10.22,501781.8959372773,3.9078,3.9117,3.9002,3.9078,501781.8959
2010-10-05 11:15:00,10.22,10.23,10.2,10.21,309812.3069612735,3.9078,3.9117,3.9002,3.904,309812.307
2010-10-05 11:20:00,10.21,10.22,10.21,10.21,221667.8545972916,3.904,3.9078,3.904,3.904,221667.8546
2010-10-05 11:25:00,10.21,10.23,10.21,10.22,158469.94535519127,3.904,3.9117,3.904,3.9078,158469.9454
2010-10-05 11:30:00,10.22,10.25,10.22,10.23,267997.1489665004,3.9078,3.9193,3.9078,3.9117,267997.149
2010-10-05 11:35:00,10.23,10.27,10.23,10.27,704918.0327868853,3.9117,3.927,3.9117,3.927,704918.0328
2010-10-05 11:40:00,10.27,10.28,10.26,10.27,272748.8714659064,3.927,3.9308,3.9231,3.927,272748.8715
2010-10-05 11:45:00,10.27,10.29,10.27,10.29,176051.3186029936,3.927,3.9346,3.927,3.9346,176051.3186
2010-10-05 11:50:00,10.29,10.29,10.28,10.29,141363.74435732953,3.9346,3.9346,3.9308,3.9346,141363.7444
2010-10-05 11:55:00,10.29,10.3,10.29,10.29,164172.0123544785,3.9346,3.9384,3.9346,3.9346,164172.0124
2010-10-05 12:00:00,10.29,10.3,10.29,10.3,263958.18484200526,3.9346,3.9384,3.9346,3.9384,263958.1848
2010-10-05 12:05:00,10.3,10.3,10.29,10.3,135661.6773580423,3.9384,3.9384,3.9346,3.9384,135661.6774
2010-10-05 12:10:00,10.3,10.31,10.3,10.3,102399.61986220004,3.9384,3.9422,3.9384,3.9384,102399.6199
2010-10-05 12:15:00,10.31,10.31,10.3,10.31,71751.00974103113,3.9422,3.9422,3.9384,3.9422,71751.0097
2010-10-05 12:20:00,10.31,10.31,10.3,10.31,104062.72273699216,3.9422,3.9422,3.9384,3.9422,104062.7227
2010-10-05 12:25:00,10.31,10.32,10.31,10.32,201948.2062247565,3.9422,3.9461,3.9422,3.9461,201948.2062
2010-10-05 12:30:00,10.31,10.32,10.31,10.32,119030.64861012118,3.9422,3.9461,3.9422,3.9461,119030.6486
2010-10-05 12:35:00,10.32,10.33,10.31,10.33,206224.7564742219,3.9461,3.9499,3.9422,3.9499,206224.7565
2010-10-05 12:40:00,10.32,10.33,10.32,10.32,177952.007602756,3.9461,3.9499,3.9461,3.9461,177952.0076
2010-10-05 12:45:00,10.33,10.34,10.32,10.33,80304.11023996198,3.9499,3.9537,3.9461,3.9499,80304.1102
2010-10-05 12:50:00,10.32,10.34,10.32,10.33,106913.7562366358,3.9461,3.9537,3.9461,3.9499,106913.7562
2010-10-05 12:55:00,10.33,10.34,10.32,10.33,95509.6222380613,3.9499,3.9537,3.9461,3.9499,95509.6222
2010-10-05 13:00:00,10.33,10.34,10.33,10.33,114516.51223568544,3.9499,3.9537,3.9499,3.9499,114516.5122
2010-10-05 13:05:00,10.33,10.35,10.33,10.34,375386.0774530767,3.9499,3.9575,3.9499,3.9537,375386.0775
2010-10-05 13:10:00,10.34,10.35,10.33,10.35,176764.0769779045,3.9537,3.9575,3.9499,3.9575,176764.077
2010-10-05 13:15:00,10.35,10.35,10.32,10.32,179139.93822760752,3.9575,3.9575,3.9461,3.9461,179139.9382
2010-10-05 13:20:00,10.32,10.33,10.32,10.32,127346.16298408172,3.9461,3.9499,3.9461,3.9461,127346.163
2010-10-05 13:25:00,10.32,10.32,10.31,10.31,81729.62698978379,3.9461,3.9461,3.9422,3.9422,81729.627
2010-10-05 13:30:00,10.31,10.32,10.31,10.32,115942.02898550723,3.9422,3.9461,3.9422,3.9461,115942.029
2010-10-05 13:35:00,10.32,10.32,10.31,10.31,66048.94274174389,3.9461,3.9461,3.9422,3.9422,66048.9427
2010-10-05 13:40:00,10.31,10.32,10.31,10.32,138037.53860774531,3.9422,3.9461,3.9422,3.9461,138037.5386
2010-10-05 13:45:00,10.32,10.32,10.31,10.31,265146.11546685675,3.9461,3.9461,3.9422,3.9422,265146.1155
2010-10-05 13:50:00,10.31,10.31,10.31,10.31,263958.18484200526,3.9422,3.9422,3.9422,3.9422,263958.1848
2010-10-05 13:55:00,10.31,10.33,10.31,10.33,282489.9025896888,3.9422,3.9499,3.9422,3.9499,282489.9026
2010-10-05 14:00:00,10.33,10.33,10.33,10.33,60822.047992397245,3.9499,3.9499,3.9499,3.9499,60822.048
2010-10-05 14:05:00,10.33,10.33,10.32,10.32,167023.04585412212,3.9499,3.9499,3.9461,3.9461,167023.0459
2010-10-05 14:10:00,10.32,10.32,10.31,10.32,86718.93561416013,3.9461,3.9461,3.9422,3.9461,86718.9356
2010-10-05 14:15:00,10.32,10.33,10.31,10.31,64861.01211689237,3.9461,3.9499,3.9422,3.9422,64861.0121
2010-10-05 14:20:00,10.31,10.32,10.31,10.32,214065.09859824184,3.9422,3.9461,3.9422,3.9461,214065.0986
2010-10-05 14:25:00,10.32,10.32,10.31,10.32,182466.1439771917,3.9461,3.9461,3.9422,3.9461,182466.144
2010-10-05 14:30:00,10.32,10.33,10.32,10.32,210501.30672368733,3.9461,3.9499,3.9461,3.9461,210501.3067
2010-10-05 14:35:00,10.32,10.32,10.31,10.31,120456.16535994298,3.9461,3.9461,3.9422,3.9422,120456.1654
2010-10-05 14:40:00,10.31,10.32,10.31,10.32,127108.57685911145,3.9422,3.9461,3.9422,3.9461,127108.5769
2010-10-05 14:45:00,10.32,10.32,10.31,10.31,75552.38774055595,3.9461,3.9461,3.9422,3.9422,75552.3877
2010-10-05 14:50:00,10.31,10.33,10.31,10.32,242337.84746970772,3.9422,3.9499,3.9422,3.9461,242337.8475
2010-10-05 14:55:00,10.33,10.35,10.33,10.35,271798.5269660252,3.9499,3.9575,3.9499,3.9575,271798.527
2010-10-05 15:00:00,10.35,10.35,10.34,10.34,164409.59847944882,3.9575,3.9575,3.9537,3.9537,164409.5985
2010-10-05 15:05:00,10.35,10.35,10.33,10.34,125207.88785934902,3.9575,3.9575,3.9499,3.9537,125207.8879
2010-10-05 15:10:00,10.34,10.35,10.34,10.35,200522.68947493468,3.9537,3.9575,3.9537,3.9575,200522.6895
2010-10-05 15:15:00,10.35,10.37,10.35,10.35,396768.8287004039,3.9575,3.9652,3.9575,3.9575,396768.8287
2010-10-05 15:20:00,10.35,10.37,10.35,10.36,378949.86932763126,3.9575,3.9652,3.9575,3.9614,378949.8693
2010-10-05 15:25:00,10.36,10.37,10.35,10.36,277975.76621525304,3.9614,3.9652,3.9575,3.9614,277975.7662
2010-10-05 15:30:00,10.36,10.37,10.35,10.35,334996.43620812544,3.9614,3.9652,3.9575,3.9575,334996.4362
2010-10-05 15:35:00,10.35,10.37,10.35,10.36,267284.39059158944,3.9575,3.9652,3.9575,3.9614,267284.3906
2010-10-05 15:40:00,10.35,10.36,10.34,10.35,579234.9726775957,3.9575,3.9614,3.9537,3.9575,579234.9727
2010-10-05 15:45:00,10.35,10.36,10.35,10.36,428605.3694464244,3.9575,3.9614,3.9575,3.9614,428605.3694
2010-10-05 15:50:00,10.36,10.38,10.36,10.37,670468.0446661916,3.9614,3.969,3.9614,3.9652,670468.0447
2010-10-05 15:55:00,10.37,10.37,10.35,10.36,966025.1841292467,3.9652,3.9652,3.9575,3.9614,966025.1841
2010-10-06 09:30:00,10.38,10.42,10.33,10.4,803991.4468995011,3.969,3.9843,3.9499,3.9767,803991.4469
2010-10-06 09:35:00,10.4,10.43,10.38,10.38,524352.5778094559,3.9767,3.9881,3.969,3.969,524352.5778
2010-10-06 09:40:00,10.38,10.39,10.31,10.32,492991.2093133761,3.969,3.9728,3.9422,3.9461,492991.2093
2010-10-06 09:45:00,10.32,10.32,10.29,10.3,464005.7020669993,3.9461,3.9461,3.9346,3.9384,464005.7021
2010-10-06 09:50:00,10.29,10.3,10.27,10.28,488001.9006889998,3.9346,3.9384,3.927,3.9308,488001.9007
2010-10-06 09:55:00,10.27,10.29,10.26,10.27,307436.44571157044,3.927,3.9346,3.9231,3.927,307436.4457
2010-10-06 10:00:00,10.27,10.32,10.27,10.3,236873.36659539083,3.927,3.9461,3.927,3.9384,236873.3666
2010-10-06 10:05:00,10.3,10.31,10.27,10.27,314326.4433357092,3.9384,3.9422,3.927,3.927,314326.4433
2010-10-06 10:10:00,10.28,10.3,10.28,10.29,191732.0028510335,3.9308,3.9384,3.9308,3.9346,191732.0029
2010-10-06 10:15:00,10.29,10.3,10.25,10.25,320741.26870990737,3.9346,3.9384,3.9193,3.9193,320741.2687
2010-10-06 10:20:00,10.26,10.26,10.22,10.22,294369.20883820386,3.9231,3.9231,3.9078,3.9078,294369.2088
2010-10-06 10:25:00,10.22,10.23,10.21,10.23,336897.12520788785,3.9078,3.9117,3.904,3.9117,336897.1252
2010-10-06 10:30:00,10.23,10.25,10.22,10.24,454502.2570681872,3.9117,3.9193,3.9078,3.9155,454502.2571
2010-10-06 10:35:00,10.24,10.26,10.23,10.26,563079.1161796151,3.9155,3.9231,3.9117,3.9231,563079.1162
2010-10-06 10:40:00,10.26,10.29,10.26,10.28,272748.8714659064,3.9231,3.9346,3.9231,3.9308,272748.8715
2010-10-06 10:45:00,10.29,10.31,10.28,10.31,416013.3048229984,3.9346,3.9422,3.9308,3.9422,416013.3048
2010-10-06 10:50:00,10.31,10.31,10.28,10.3,238298.88334521264,3.9422,3.9422,3.9308,3.9384,238298.8833
2010-10-06 10:55:00,10.3,10.31,10.29,10.31,251841.29246851985,3.9384,3.9422,3.9346,3.9422,251841.2925
2010-10-06 11:00:00,10.31,10.31,10.29,10.29,125920.64623425993,3.9422,3.9422,3.9346,3.9346,125920.6462
2010-10-06 11:05:00,10.29,10.31,10.28,10.3,266334.04609170824,3.9346,3.9422,3.9308,3.9384,266334.0461
2010-10-06 11:10:00,10.3,10.31,10.3,10.31,328344.024708957,3.9384,3.9422,3.9384,3.9422,328344.0247
2010-10-06 11:15:00,10.31,10.31,10.3,10.31,191494.4167260632,3.9422,3.9422,3.9384,3.9422,191494.4167
2010-10-06 11:20:00,10.31,10.35,10.3,10.34,653837.0159182703,3.9422,3.9575,3.9384,3.9537,653837.0159
2010-10-06 11:25:00,10.34,10.37,10.33,10.36,454502.2570681872,3.9537,3.9652,3.9499,3.9614,454502.2571
2010-10-06 11:30:00,10.36,10.38,10.35,10.38,320028.51033499645,3.9614,3.969,3.9575,3.969,320028.5103
2010-10-06 11:35:00,10.38,10.39,10.37,10.39,522451.8888096935,3.969,3.9728,3.9652,3.9728,522451.8888
2010-10-06 11:40:00,10.39,10.39,10.38,10.38,231646.4718460442,3.9728,3.9728,3.969,3.969,231646.4718
2010-10-06 11:45:00,10.38,10.38,10.35,10.35,139225.4692325968,3.969,3.969,3.9575,3.9575,139225.4692
2010-10-06 11:50:00,10.35,10.37,10.35,10.37,199097.17272511285,3.9575,3.9652,3.9575,3.9652,199097.1727
2010-10-06 11:55:00,10.37,10.38,10.35,10.36,105013.06723687336,3.9652,3.969,3.9575,3.9614,105013.0672
2010-10-06 12:00:00,10.35,10.38,10.35,10.37,204086.4813494892,3.9575,3.969,3.9575,3.9652,204086.4813
2010-10-06 12:05:00,10.37,10.38,10.36,10.37,156094.08410548823,3.9652,3.969,3.9614,3.9652,156094.0841
2010-10-06 12:10:00,10.37,10.37,10.35,10.36,163221.6678545973,3.9652,3.9652,3.9575,3.9614,163221.6679
2010-10-06 12:15:00,10.35,10.35,10.34,10.34,99073.41411261582,3.9575,3.9575,3.9537,3.9537,99073.4141
2010-10-06 12:20:00,10.34,10.35,10.33,10.33,87906.86623901164,3.9537,3.9575,3.9499,3.9499,87906.8662
2010-10-06 12:25:00,10.33,10.34,10.31,10.32,175813.73247802327,3.9499,3.9537,3.9422,3.9461,175813.7325
2010-10-06 12:30:00,10.32,10.32,10.31,10.31,102162.03373722977,3.9461,3.9461,3.9422,3.9422,102162.0337
2010-10-06 12:35:00,10.31,10.32,10.31,10.31,62722.73699215966,3.9422,3.9461,3.9422,3.9422,62722.737
2010-10-06 12:40:00,10.31,10.32,10.31,10.32,66999.28724162509,3.9422,3.9461,3.9422,3.9461,66999.2872
2010-10-06 12:45:00,10.32,10.33,10.31,10.32,71038.25136612022,3.9461,3.9499,3.9422,3.9461,71038.2514
2010-10-06 12:50:00,10.32,10.32,10.31,10.32,153005.46448087433,3.9461,3.9461,3.9422,3.9461,153005.4645
2010-10-06 12:55:00,10.32,10.32,10.3,10.31,134711.3328581611,3.9461,3.9461,3.9384,3.9422,134711.3329
2010-10-06 13:00:00,10.31,10.31,10.3,10.3,99073.41411261582,3.9422,3.9422,3.9384,3.9384,99073.4141
2010-10-06 13:05:00,10.3,10.3,10.29,10.29,111903.06486101211,3.9384,3.9384,3.9346,3.9346,111903.0649
2010-10-06 13:10:00,10.29,10.29,10.27,10.27,162508.90947968638,3.9346,3.9346,3.927,3.927,162508.9095
2010-10-06 13:15:00,10.27,10.28,10.25,10.25,436445.7115704443,3.927,3.9308,3.9193,3.9193,436445.7116
2010-10-06 13:20:00,10.26,10.27,10.25,10.26,259681.6345925398,3.9231,3.927,3.9193,3.9231,259681.6346
2010-10-06 13:25:00,10.26,10.28,10.26,10.27,203136.136849608,3.9231,3.9308,3.9231,3.927,203136.1368
2010-10-06 13:30:00,10.27,10.29,10.27,10.28,157757.18698028036,3.927,3.9346,3.927,3.9308,157757.187
2010-10-06 13:35:00,10.28,10.3,10.28,10.29,136374.4357329532,3.9308,3.9384,3.9308,3.9346,136374.4357
2010-10-06 13:40:00,10.28,10.29,10.28,10.28,85531.00498930863,3.9308,3.9346,3.9308,3.9308,85531.005
2010-10-06 13:45:00,10.28,10.28,10.27,10.28,73651.69874079354,3.9308,3.9308,3.927,3.9308,73651.6987
2010-10-06 13:50:00,10.28,10.28,10.27,10.27,106200.99786172489,3.9308,3.9308,3.927,3.927,106200.9979
2010-10-06 13:55:00,10.27,10.3,10.27,10.3,173200.28510334998,3.927,3.9384,3.927,3.9384,173200.2851
2010-10-06 14:00:00,10.3,10.3,10.28,10.28,153480.6367308149,3.9384,3.9384,3.9308,3.9308,153480.6367
2010-10-06 14:05:00,10.28,10.29,10.27,10.29,110715.1342361606,3.9308,3.9346,3.927,3.9346,110715.1342
2010-10-06 14:10:00,10.28,10.29,10.27,10.27,121644.09598479448,3.9308,3.9346,3.927,3.927,121644.096
2010-10-06 14:15:00,10.28,10.28,10.27,10.27,172249.94060346877,3.9308,3.9308,3.927,3.927,172249.9406
2010-10-06 14:20:00,10.27,10.29,10.27,10.28,165835.11522927062,3.927,3.9346,3.927,3.9308,165835.1152
2010-10-06 14:25:00,10.28,10.3,10.27,10.29,113566.16773580424,3.9308,3.9384,3.927,3.9346,113566.1677
2010-10-06 14:30:00,10.29,10.29,10.28,10.29,99786.17248752672,3.9346,3.9346,3.9308,3.9346,99786.1725
2010-10-06 14:35:00,10.29,10.31,10.29,10.3,180565.45497742933,3.9346,3.9422,3.9346,3.9384,180565.455
2010-10-06 14:40:00,10.3,10.3,10.29,10.29,109052.0313613685,3.9384,3.9384,3.9346,3.9346,109052.0314
2010-10-06 14:45:00,10.3,10.3,10.28,10.3,145402.70848182467,3.9384,3.9384,3.9308,3.9384,145402.7085
2010-10-06 14:50:00,10.3,10.3,10.29,10.3,142551.67498218105,3.9384,3.9384,3.9346,3.9384,142551.675
2010-10-06 14:55:00,10.3,10.32,10.3,10.3,237586.12497030167,3.9384,3.9461,3.9384,3.9384,237586.125
2010-10-06 15:00:00,10.3,10.3,10.29,10.29,110952.72036113092,3.9384,3.9384,3.9346,3.9346,110952.7204
2010-10-06 15:05:00,10.29,10.3,10.28,10.29,343074.3644571157,3.9346,3.9384,3.9308,3.9346,343074.3645
2010-10-06 15:10:00,10.29,10.3,10.28,10.29,166072.7013542409,3.9346,3.9384,3.9308,3.9346,166072.7014
2010-10-06 15:15:00,10.29,10.29,10.28,10.29,162508.90947968638,3.9346,3.9346,3.9308,3.9346,162508.9095
2010-10-06 15:20:00,10.28,10.3,10.28,10.3,433594.6780708007,3.9308,3.9384,3.9308,3.9384,433594.6781
2010-10-06 15:25:00,10.29,10.31,10.29,10.31,358279.87645521504,3.9346,3.9422,3.9346,3.9422,358279.8765
2010-10-06 15:30:00,10.31,10.32,10.29,10.3,415538.1325730577,3.9422,3.9461,3.9346,3.9384,415538.1326
2010-10-06 15:35:00,10.3,10.3,10.29,10.3,404609.17082442384,3.9384,3.9384,3.9346,3.9384,404609.1708
2010-10-06 15:40:00,10.3,10.32,10.3,10.31,294844.38108814444,3.9384,3.9461,3.9384,3.9422,294844.3811
2010-10-06 15:45:00,10.31,10.33,10.31,10.33,423616.060822048,3.9422,3.9499,3.9422,3.9499,423616.0608
2010-10-06 15:50:00,10.32,10.32,10.29,10.3,1008315.5143739606,3.9461,3.9461,3.9346,3.9384,1008315.5144
2010-10-06 15:55:00,10.3,10.31,10.3,10.3,2065336.184366833,3.9384,3.9422,3.9384,3.9384,2065336.1844
2010-10-07 09:30:00,10.3,10.41,10.26,10.37,479448.8001900689,3.9384,3.9805,3.9231,3.9652,479448.8002
2010-10-07 09:35:00,10.37,10.38,10.34,10.35,665003.5637918746,3.9652,3.969,3.9537,3.9575,665003.5638
2010-10-07 09:40:00,10.35,10.37,10.34,10.36,549061.5348063674,3.9575,3.9652,3.9537,3.9614,549061.5348
2010-10-07 09:45:00,10.36,10.36,10.32,10.35,390829.1755761464,3.9614,3.9614,3.9461,3.9575,390829.1756
2010-10-07 09:50:00,10.35,10.4,10.32,10.35,632691.8507959135,3.9575,3.9767,3.9461,3.9575,632691.8508
2010-10-07 09:55:00,10.35,10.35,10.32,10.32,420052.2689474935,3.9575,3.9575,3.9461,3.9461,420052.2689
2010-10-07 10:00:00,10.32,10.33,10.29,10.31,324542.6467094322,3.9461,3.9499,3.9346,3.9422,324542.6467
2010-10-07 10:05:00,10.31,10.34,10.31,10.32,482062.2475647422,3.9422,3.9537,3.9422,3.9461,482062.2476
2010-10-07 10:10:00,10.32,10.35,10.32,10.35,294369.20883820386,3.9461,3.9575,3.9461,3.9575,294369.2088
2010-10-07 10:15:00,10.35,10.35,10.31,10.35,220242.33784746967,3.9575,3.9575,3.9422,3.9575,220242.3378
2010-10-07 10:20:00,10.35,10.4,10.35,10.39,686386.3150392018,3.9575,3.9767,3.9575,3.9728,686386.315
2010-10-07 10:25:00,10.38,10.41,10.38,10.4,210501.30672368733,3.969,3.9805,3.969,3.9767,210501.3067
2010-10-07 10:30:00,10.4,10.4,10.39,10.4,308386.79021145165,3.9767,3.9767,3.9728,3.9767,308386.7902
2010-10-07 10:35:00,10.4,10.44,10.4,10.42,1014017.5813732478,3.9767,3.992,3.9767,3.9843,1014017.5814
2010-10-07 10:40:00,10.42,10.44,10.41,10.43,513661.2021857924,3.9843,3.992,3.9805,3.9881,513661.2022
2010-10-07 10:45:00,10.43,10.45,10.43,10.45,412449.5129484438,3.9881,3.9958,3.9881,3.9958,412449.5129
2010-10-07 10:50:00,10.45,10.46,10.44,10.45,301496.7925873129,3.9958,3.9996,3.992,3.9958,301496.7926
2010-10-07 10:55:00,10.45,10.47,10.43,10.44,199334.7588500832,3.9958,4.0034,3.9881,3.992,199334.7589
2010-10-07 11:00:00,10.44,10.45,10.43,10.43,338322.6419577097,3.992,3.9958,3.9881,3.9881,338322.642
2010-10-07 11:05:00,10.43,10.44,10.42,10.43,378949.86932763126,3.9881,3.992,3.9843,3.9881,378949.8693
2010-10-07 11:10:00,10.42,10.43,10.41,10.43,226657.16322166787,3.9843,3.9881,3.9805,3.9881,226657.1632
2010-10-07 11:15:00,10.43,10.44,10.41,10.41,237110.95272036115,3.9881,3.992,3.9805,3.9805,237110.9527
2010-10-07 11:20:00,10.41,10.42,10.4,10.41,430268.4723212164,3.9805,3.9843,3.9767,3.9805,430268.4723
2010-10-07 11:25:00,10.41,10.42,10.41,10.42,109289.6174863388,3.9805,3.9843,3.9805,3.9843,109289.6175
2010-10-07 11:30:00,10.41,10.43,10.41,10.43,333095.747208363,3.9805,3.9881,3.9805,3.9881,333095.7472
2010-10-07 11:35:00,10.43,10.43,10.41,10.42,234022.3330957472,3.9881,3.9881,3.9805,3.9843,234022.3331
2010-10-07 11:40:00,10.42,10.44,10.41,10.43,233784.7469707769,3.9843,3.992,3.9805,3.9881,233784.747
2010-10-07 11:45:00,10.43,10.44,10.4,10.4,162033.73722974578,3.9881,3.992,3.9767,3.9767,162033.7372
2010-10-07 11:50:00,10.4,10.43,10.4,10.43,163696.8401045379,3.9767,3.9881,3.9767,3.9881,163696.8401
2010-10-07 11:55:00,10.42,10.43,10.41,10.42,149916.8448562604,3.9843,3.9881,3.9805,3.9843,149916.8449
2010-10-07 12:00:00,10.42,10.43,10.4,10.4,201473.0339748159,3.9843,3.9881,3.9767,3.9767,201473.034
2010-10-07 12:05:00,10.4,10.42,10.39,10.41,169636.49322879544,3.9767,3.9843,3.9728,3.9805,169636.4932
2010-10-07 12:10:00,10.41,10.42,10.41,10.41,135424.091233072,3.9805,3.9843,3.9805,3.9805,135424.0912
2010-10-07 12:15:00,10.41,10.41,10.39,10.4,227845.09384651936,3.9805,3.9805,3.9728,3.9767,227845.0938
2010-10-07 12:20:00,10.4,10.41,10.4,10.4,227132.33547160847,3.9767,3.9805,3.9767,3.9767,227132.3355
2010-10-07 12:25:00,10.4,10.4,10.38,10.39,220004.7517224994,3.9767,3.9767,3.969,3.9728,220004.7517
2010-10-07 12:30:00,10.39,10.39,10.36,10.37,292468.51983844145,3.9728,3.9728,3.9614,3.9652,292468.5198
2010-10-07 12:35:00,10.37,10.38,10.35,10.37,347826.0869565217,3.9652,3.969,3.9575,3.9652,347826.087
2010-10-07 12:40:00,10.37,10.37,10.35,10.35,356141.6013304823,3.9652,3.9652,3.9575,3.9575,356141.6013
2010-10-07 12:45:00,10.35,10.35,10.34,10.34,169398.90710382513,3.9575,3.9575,3.9537,3.9537,169398.9071
2010-10-07 12:50:00,10.34,10.35,10.34,10.34,64385.83986695177,3.9537,3.9575,3.9537,3.9537,64385.8399
2010-10-07 12:55:00,10.34,10.35,10.34,10.35,157994.77310525067,3.9537,3.9575,3.9537,3.9575,157994.7731
2010-10-07 13:00:00,10.35,10.35,10.33,10.35,190544.072226182,3.9575,3.9575,3.9499,3.9575,190544.0722
2010-10-07 13:05:00,10.35,10.38,10.34,10.38,351152.292706106,3.9575,3.969,3.9537,3.969,351152.2927
2010-10-07 13:10:00,10.38,10.38,10.37,10.37,193632.6918507959,3.969,3.969,3.9652,3.9652,193632.6919
2010-10-07 13:15:00,10.37,10.38,10.37,10.38,89569.96911380376,3.9652,3.969,3.9652,3.969,89569.9691
2010-10-07 13:20:00,10.38,10.38,10.37,10.37,150392.017106201,3.969,3.969,3.9652,3.9652,150392.0171
2010-10-07 13:25:00,10.37,10.37,10.35,10.35,141126.15823235924,3.9652,3.9652,3.9575,3.9575,141126.1582
2010-10-07 13:30:00,10.35,10.35,10.34,10.35,170586.83772867665,3.9575,3.9575,3.9537,3.9575,170586.8377
2010-10-07 13:35:00,10.34,10.35,10.33,10.35,107151.34236160608,3.9537,3.9575,3.9499,3.9575,107151.3424
2010-10-07 13:40:00,10.35,10.35,10.34,10.35,147540.9836065574,3.9575,3.9575,3.9537,3.9575,147540.9836
2010-10-07 13:45:00,10.35,10.35,10.33,10.33,171774.76835352817,3.9575,3.9575,3.9499,3.9499,171774.7684
2010-10-07 13:50:00,10.34,10.35,10.33,10.34,154906.15348063674,3.9537,3.9575,3.9499,3.9537,154906.1535
2010-10-07 13:55:00,10.34,10.37,10.34,10.36,266809.21834164887,3.9537,3.9652,3.9537,3.9614,266809.2183
2010-10-07 14:00:00,10.37,10.38,10.35,10.35,299358.5174625802,3.9652,3.969,3.9575,3.9575,299358.5175
2010-10-07 14:05:00,10.35,10.35,10.33,10.34,103587.55048705156,3.9575,3.9575,3.9499,3.9537,103587.5505
2010-10-07 14:10:00,10.35,10.37,10.34,10.37,131147.54098360657,3.9575,3.9652,3.9537,3.9652,131147.541
2010-10-07 14:15:00,10.37,10.38,10.35,10.37,204561.6535994298,3.9652,3.969,3.9575,3.9652,204561.6536
2010-10-07 14:20:00,10.37,10.39,10.37,10.37,152055.11998099313,3.9652,3.9728,3.9652,3.9652,152055.12
2010-10-07 14:25:00,10.37,10.37,10.36,10.36,85055.83273936802,3.9652,3.9652,3.9614,3.9614,85055.8327
2010-10-07 14:30:00,10.36,10.37,10.36,10.36,82917.55761463531,3.9614,3.9652,3.9614,3.9614,82917.5576
2010-10-07 14:35:00,10.36,10.38,10.36,10.37,149916.8448562604,3.9614,3.969,3.9614,3.9652,149916.8449
2010-10-07 14:40:00,10.37,10.38,10.37,10.38,395580.8980755524,3.9652,3.969,3.9652,3.969,395580.8981
2010-10-07 14:45:00,10.38,10.38,10.38,10.38,418389.1660727013,3.969,3.969,3.969,3.969,418389.1661
2010-10-07 14:50:00,10.38,10.4,10.38,10.39,321216.44095984794,3.969,3.9767,3.969,3.9728,321216.441
2010-10-07 14:55:00,10.39,10.4,10.38,10.4,282727.48871465906,3.9728,3.9767,3.969,3.9767,282727.4887
2010-10-07 15:00:00,10.4,10.41,10.38,10.4,248039.914468995,3.9767,3.9805,3.969,3.9767,248039.9145
2010-10-07 15:05:00,10.39,10.4,10.39,10.4,195770.96697552863,3.9728,3.9767,3.9728,3.9767,195770.967
2010-10-07 15:10:00,10.4,10.41,10.4,10.41,161320.9788548349,3.9767,3.9805,3.9767,3.9805,161320.9789
2010-10-07 15:15:00,10.41,10.42,10.4,10.4,112378.23711095272,3.9805,3.9843,3.9767,3.9767,112378.2371
2010-10-07 15:20:00,10.41,10.42,10.4,10.41,347113.32858161087,3.9805,3.9843,3.9767,3.9805,347113.3286
2010-10-07 15:25:00,10.41,10.41,10.4,10.4,209075.78997386555,3.9805,3.9805,3.9767,3.9767,209075.79
2010-10-07 15:30:00,10.4,10.4,10.39,10.4,242100.26134473743,3.9767,3.9767,3.9728,3.9767,242100.2613
2010-10-07 15:35:00,10.4,10.43,10.4,10.42,199809.93110002376,3.9767,3.9881,3.9767,3.9843,199809.9311
2010-10-07 15:40:00,10.42,10.43,10.41,10.42,416250.89094796864,3.9843,3.9881,3.9805,3.9843,416250.8909
2010-10-07 15:45:00,10.43,10.43,10.4,10.4,495129.4844381088,3.9881,3.9881,3.9767,3.9767,495129.4844
2010-10-07 15:50:00,10.4,10.42,10.4,10.4,384176.7640769779,3.9767,3.9843,3.9767,3.9767,384176.7641
2010-10-07 15:55:00,10.41,10.42,10.4,10.42,1196246.1392254692,3.9805,3.9843,3.9767,3.9843,1196246.1392
2010-10-08 09:30:00,10.43,10.46,10.25,10.28,931100.0237586126,3.9881,3.9996,3.9193,3.9308,931100.0238
2010-10-08 09:35:00,10.28,10.34,10.28,10.33,588500.8315514374,3.9308,3.9537,3.9308,3.9499,588500.8316
2010-10-08 09:40:00,10.34,10.37,10.31,10.35,359705.3932050368,3.9537,3.9652,3.9422,3.9575,359705.3932
2010-10-08 09:45:00,10.33,10.33,10.29,10.31,546210.5013067237,3.9499,3.9499,3.9346,3.9422,546210.5013
2010-10-08 09:50:00,10.31,10.35,10.3,10.33,189356.14160133048,3.9422,3.9575,3.9384,3.9499,189356.1416
2010-10-08 09:55:00,10.33,10.35,10.32,10.32,151342.3616060822,3.9499,3.9575,3.9461,3.9461,151342.3616
2010-10-08 10:00:00,10.32,10.33,10.29,10.3,398431.931575196,3.9461,3.9499,3.9346,3.9384,398431.9316
2010-10-08 10:05:00,10.3,10.31,10.29,10.3,420052.2689474935,3.9384,3.9422,3.9346,3.9384,420052.2689
2010-10-08 10:10:00,10.3,10.31,10.3,10.31,232121.6440959848,3.9384,3.9422,3.9384,3.9422,232121.6441
2010-10-08 10:15:00,10.31,10.32,10.29,10.3,268234.73509147065,3.9422,3.9461,3.9346,3.9384,268234.7351
2010-10-08 10:20:00,10.29,10.3,10.26,10.27,343311.950582086,3.9346,3.9384,3.9231,3.927,343311.9506
2010-10-08 10:25:00,10.26,10.27,10.24,10.25,142314.08885721074,3.9231,3.927,3.9155,3.9193,142314.0889
2010-10-08 10:30:00,10.25,10.25,10.23,10.24,312188.16821097647,3.9193,3.9193,3.9117,3.9155,312188.1682
2010-10-08 10:35:00,10.24,10.26,10.24,10.26,187693.0387265384,3.9155,3.9231,3.9155,3.9231,187693.0387
2010-10-08 10:40:00,10.26,10.27,10.25,10.27,94084.10548823948,3.9231,3.927,3.9193,3.927,94084.1055
2010-10-08 10:45:00,10.27,10.27,10.23,10.23,253504.39534331195,3.927,3.927,3.9117,3.9117,253504.3953
2010-10-08 10:50:00,10.23,10.26,10.23,10.26,178664.76597766692,3.9117,3.9231,3.9117,3.9231,178664.766
2010-10-08 10:55:00,10.26,10.28,10.25,10.27,247564.7422190544,3.9231,3.9308,3.9193,3.927,247564.7422
2010-10-08 11:00:00,10.27,10.29,10.27,10.28,155381.32573057734,3.927,3.9346,3.927,3.9308,155381.3257
2010-10-08 11:05:00,10.28,10.3,10.28,10.28,151342.3616060822,3.9308,3.9384,3.9308,3.9308,151342.3616
2010-10-08 11:10:00,10.28,10.3,10.27,10.29,317177.47683535283,3.9308,3.9384,3.927,3.9346,317177.4768
2010-10-08 11:15:00,10.29,10.32,10.29,10.31,184842.00522689475,3.9346,3.9461,3.9346,3.9422,184842.0052
2010-10-08 11:20:00,10.31,10.35,10.3,10.35,153718.22285578522,3.9422,3.9575,3.9384,3.9575,153718.2229
2010-10-08 11:25:00,10.35,10.35,10.33,10.35,117605.13186029936,3.9575,3.9575,3.9499,3.9575,117605.1319
2010-10-08 11:30:00,10.35,10.39,10.35,10.37,383226.4195770967,3.9575,3.9728,3.9575,3.9652,383226.4196
2010-10-08 11:35:00,10.37,10.39,10.37,10.38,188643.3832264196,3.9652,3.9728,3.9652,3.969,188643.3832
2010-10-08 11:40:00,10.38,10.4,10.38,10.38,147303.39748158708,3.969,3.9767,3.969,3.969,147303.3975
2010-10-08 11:45:00,10.38,10.39,10.38,10.38,137324.7802328344,3.969,3.9728,3.969,3.969,137324.7802
2010-10-08 11:50:00,10.38,10.39,10.38,10.38,84818.24661439772,3.969,3.9728,3.969,3.969,84818.2466
2010-10-08 11:55:00,10.38,10.39,10.37,10.38,67474.45949156569,3.969,3.9728,3.9652,3.969,67474.4595
2010-10-08 12:00:00,10.38,10.39,10.36,10.37,96935.13898788313,3.969,3.9728,3.9614,3.9652,96935.139
2010-10-08 12:05:00,10.37,10.37,10.36,10.37,112378.23711095272,3.9652,3.9652,3.9614,3.9652,112378.2371
2010-10-08 12:10:00,10.37,10.38,10.37,10.37,37776.19387027797,3.9652,3.969,3.9652,3.9652,37776.1939
2010-10-08 12:15:00,10.37,10.38,10.37,10.38,69850.3207412687,3.9652,3.969,3.9652,3.969,69850.3207
2010-10-08 12:20:00,10.37,10.38,10.36,10.36,34449.98812069375,3.9652,3.969,3.9614,3.9614,34449.9881
2010-10-08 12:25:00,10.36,10.36,10.35,10.35,62247.56474221905,3.9614,3.9614,3.9575,3.9575,62247.5647
2010-10-08 12:30:00,10.35,10.35,10.35,10.35,98123.06961273462,3.9575,3.9575,3.9575,3.9575,98123.0696
2010-10-08 12:35:00,10.35,10.38,10.35,10.37,83630.31598954622,3.9575,3.969,3.9575,3.9652,83630.316
2010-10-08 12:40:00,10.37,10.41,10.37,10.41,249940.60346875744,3.9652,3.9805,3.9652,3.9805,249940.6035
2010-10-08 12:45:00,10.41,10.42,10.39,10.39,177714.4214777857,3.9805,3.9843,3.9728,3.9728,177714.4215
2010-10-08 12:50:00,10.39,10.4,10.38,10.38,125920.64623425993,3.9728,3.9767,3.969,3.969,125920.6462
2010-10-08 12:55:00,10.38,10.39,10.37,10.37,167735.80422903303,3.969,3.9728,3.9652,3.9652,167735.8042
2010-10-08 13:00:00,10.38,10.38,10.37,10.37,34449.98812069375,3.969,3.969,3.9652,3.9652,34449.9881
2010-10-08 13:05:00,10.37,10.38,10.36,10.37,91708.24423853648,3.9652,3.969,3.9614,3.9652,91708.2442
2010-10-08 13:10:00,10.37,10.38,10.36,10.37,44428.60536944643,3.9652,3.969,3.9614,3.9652,44428.6054
2010-10-08 13:15:00,10.38,10.38,10.37,10.38,66761.70111665479,3.969,3.969,3.9652,3.969,66761.7011
2010-10-08 13:20:00,10.38,10.38,10.36,10.37,90520.31361368496,3.969,3.969,3.9614,3.9652,90520.3136
2010-10-08 13:25:00,10.37,10.38,10.37,10.37,124257.5433594678,3.9652,3.969,3.9652,3.9652,124257.5434
2010-10-08 13:30:00,10.37,10.37,10.35,10.36,64623.42599192207,3.9652,3.9652,3.9575,3.9614,64623.426
2010-10-08 13:35:00,10.36,10.37,10.35,10.36,48942.74174388216,3.9614,3.9652,3.9575,3.9614,48942.7417
2010-10-08 13:40:00,10.36,10.36,10.34,10.34,129722.02423378474,3.9614,3.9614,3.9537,3.9537,129722.0242
2010-10-08 13:45:00,10.35,10.35,10.32,10.33,200285.1033499644,3.9575,3.9575,3.9461,3.9499,200285.1033
2010-10-08 13:50:00,10.34,10.35,10.33,10.35,80541.69636493229,3.9537,3.9575,3.9499,3.9575,80541.6964
2010-10-08 13:55:00,10.35,10.35,10.32,10.33,146590.6391066762,3.9575,3.9575,3.9461,3.9499,146590.6391
2010-10-08 14:00:00,10.34,10.34,10.31,10.32,240912.330719886,3.9537,3.9537,3.9422,3.9461,240912.3307
2010-10-08 14:05:00,10.32,10.33,10.31,10.31,271323.3547160846,3.9461,3.9499,3.9422,3.9422,271323.3547
2010-10-08 14:10:00,10.31,10.32,10.31,10.32,114041.33998574484,3.9422,3.9461,3.9422,3.9461,114041.34
2010-10-08 14:15:00,10.32,10.32,10.31,10.32,80779.28248990259,3.9461,3.9461,3.9422,3.9461,80779.2825
2010-10-08 14:20:00,10.32,10.35,10.32,10.35,146115.46685673558,3.9461,3.9575,3.9461,3.9575,146115.4669
2010-10-08 14:25:00,10.35,10.35,10.34,10.35,96697.5528629128,3.9575,3.9575,3.9537,3.9575,96697.5529
2010-10-08 14:30:00,10.34,10.35,10.34,10.34,55595.153243050605,3.9537,3.9575,3.9537,3.9537,55595.1532
2010-10-08 14:35:00,10.34,10.35,10.34,10.35,81729.62698978379,3.9537,3.9575,3.9537,3.9575,81729.627
2010-10-08 14:40:00,10.35,10.35,10.33,10.35,234259.9192207175,3.9575,3.9575,3.9499,3.9575,234259.9192
2010-10-08 14:45:00,10.35,10.35,10.34,10.34,93133.76098835828,3.9575,3.9575,3.9537,3.9537,93133.761
2010-10-08 14:50:00,10.34,10.34,10.33,10.34,115229.27061059634,3.9537,3.9537,3.9499,3.9537,115229.2706
2010-10-08 14:55:00,10.34,10.35,10.33,10.34,124970.30173437872,3.9537,3.9575,3.9499,3.9537,124970.3017
2010-10-08 15:00:00,10.34,10.35,10.33,10.35,153480.6367308149,3.9537,3.9575,3.9499,3.9575,153480.6367
2010-10-08 15:05:00,10.35,10.35,10.35,10.35,190306.4861012117,3.9575,3.9575,3.9575,3.9575,190306.4861
2010-10-08 15:10:00,10.35,10.35,10.34,10.35,271323.3547160846,3.9575,3.9575,3.9537,3.9575,271323.3547
2010-10-08 15:15:00,10.34,10.35,10.34,10.35,213827.5124732716,3.9537,3.9575,3.9537,3.9575,213827.5125
2010-10-08 15:20:00,10.36,10.36,10.34,10.35,118555.47636018058,3.9614,3.9614,3.9537,3.9575,118555.4764
2010-10-08 15:25:00,10.35,10.35,10.34,10.35,131860.29935851746,3.9575,3.9575,3.9537,3.9575,131860.2994
2010-10-08 15:30:00,10.35,10.36,10.35,10.36,204086.4813494892,3.9575,3.9614,3.9575,3.9614,204086.4813
2010-10-08 15:35:00,10.36,10.37,10.36,10.36,254454.73984319315,3.9614,3.9652,3.9614,3.9614,254454.7398
2010-10-08 15:40:00,10.36,10.38,10.35,10.38,379425.0415775719,3.9614,3.969,3.9575,3.969,379425.0416
2010-10-08 15:45:00,10.38,10.38,10.36,10.36,319790.92421002616,3.969,3.969,3.9614,3.9614,319790.9242
2010-10-08 15:50:00,10.37,10.39,10.37,10.38,817296.269897838,3.9652,3.9728,3.9652,3.969,817296.2699
2010-10-08 15:55:00,10.38,10.38,10.35,10.36,837015.918270373,3.969,3.969,3.9575,3.9614,837015.9183
2010-10-11 09:30:00,10.33,10.35,10.28,10.33,362794.0128296508,3.9499,3.9575,3.9308,3.9499,362794.0128
2010-10-11 09:35:00,10.33,10.41,10.33,10.4,704680.4466619149,3.9499,3.9805,3.9499,3.9767,704680.4467
2010-10-11 09:40:00,10.4,10.41,10.38,10.38,346638.15633167024,3.9767,3.9805,3.969,3.969,346638.1563
2010-10-11 09:45:00,10.38,10.39,10.35,10.36,309337.13471133285,3.969,3.9728,3.9575,3.9614,309337.1347
2010-10-11 09:50:00,10.36,10.37,10.34,10.36,195058.2086006177,3.9614,3.9652,3.9537,3.9614,195058.2086
2010-10-11 09:55:00,10.36,10.37,10.33,10.33,366120.21857923496,3.9614,3.9652,3.9499,3.9499,366120.2186
2010-10-11 10:00:00,10.34,10.37,10.33,10.35,245901.6393442623,3.9537,3.9652,3.9499,3.9575,245901.6393
2010-10-11 10:05:00,10.35,10.38,10.35,10.38,271560.9408410549,3.9575,3.969,3.9575,3.969,271560.9408
2010-10-11 10:10:00,10.37,10.38,10.33,10.35,179139.93822760752,3.9652,3.969,3.9499,3.9575,179139.9382
2010-10-11 10:15:00,10.35,10.35,10.32,10.32,204561.6535994298,3.9575,3.9575,3.9461,3.9461,204561.6536
2010-10-11 10:20:00,10.32,10.36,10.32,10.35,177239.2492278451,3.9461,3.9614,3.9461,3.9575,177239.2492
2010-10-11 10:25:00,10.35,10.35,10.33,10.35,132573.05773342837,3.9575,3.9575,3.9499,3.9575,132573.0577
2010-10-11 10:30:00,10.35,10.35,10.31,10.32,255405.0843430744,3.9575,3.9575,3.9422,3.9461,255405.0843
2010-10-11 10:35:00,10.32,10.32,10.3,10.3,299358.5174625802,3.9461,3.9461,3.9384,3.9384,299358.5175
2010-10-11 10:40:00,10.3,10.3,10.28,10.29,252316.46471846043,3.9384,3.9384,3.9308,3.9346,252316.4647
2010-10-11 10:45:00,10.28,10.28,10.25,10.25,1107151.3423616062,3.9308,3.9308,3.9193,3.9193,1107151.3424
2010-10-11 10:50:00,10.25,10.26,10.24,10.25,292468.51983844145,3.9193,3.9231,3.9155,3.9193,292468.5198
2010-10-11 10:55:00,10.25,10.26,10.25,10.25,338797.81420765026,3.9193,3.9231,3.9193,3.9193,338797.8142
2010-10-11 11:00:00,10.25,10.26,10.24,10.25,292943.692088382,3.9193,3.9231,3.9155,3.9193,292943.6921
2010-10-11 11:05:00,10.25,10.25,10.23,10.24,320028.51033499645,3.9193,3.9193,3.9117,3.9155,320028.5103
2010-10-11 11:10:00,10.24,10.25,10.24,10.24,375623.6635780471,3.9155,3.9193,3.9155,3.9155,375623.6636
2010-10-11 11:15:00,10.24,10.25,10.23,10.24,150629.6032311713,3.9155,3.9193,3.9117,3.9155,150629.6032
2010-10-11 11:20:00,10.24,10.24,10.23,10.24,251128.53409360893,3.9155,3.9155,3.9117,3.9155,251128.5341
2010-10-11 11:25:00,10.24,10.24,10.24,10.24,263720.5987170349,3.9155,3.9155,3.9155,3.9155,263720.5987
2010-10-11 11:30:00,10.24,10.24,10.24,10.24,161083.39272986457,3.9155,3.9155,3.9155,3.9155,161083.3927
2010-10-11 11:35:00,10.24,10.25,10.24,10.24,402470.8956996912,3.9155,3.9193,3.9155,3.9155,402470.8957
2010-10-11 11:40:00,10.24,10.24,10.24,10.24,106200.99786172489,3.9155,3.9155,3.9155,3.9155,106200.9979
2010-10-11 11:45:00,10.24,10.24,10.23,10.24,389878.83107626514,3.9155,3.9155,3.9117,3.9155,389878.8311
2010-10-11 11:50:00,10.24,10.24,10.24,10.24,194345.4502257068,3.9155,3.9155,3.9155,3.9155,194345.4502
2010-10-11 11:55:00,10.24,10.25,10.23,10.24,423378.4746970777,3.9155,3.9193,3.9117,3.9155,423378.4747
2010-10-11 12:00:00,10.24,10.25,10.24,10.25,326680.9218341649,3.9155,3.9193,3.9155,3.9193,326680.9218
2010-10-11 12:05:00,10.25,10.27,10.25,10.27,130672.36873366596,3.9193,3.927,3.9193,3.927,130672.3687
2010-10-11 12:10:00,10.27,10.28,10.26,10.27,194583.0363506772,3.927,3.9308,3.9231,3.927,194583.0364
2010-10-11 12:15:00,10.27,10.28,10.27,10.28,175100.97410311238,3.927,3.9308,3.927,3.9308,175100.9741
2010-10-11 12:20:00,10.28,10.28,10.26,10.27,170349.25160370636,3.9308,3.9308,3.9231,3.927,170349.2516
2010-10-11 12:25:00,10.27,10.27,10.27,10.27,37538.60774530767,3.927,3.927,3.927,3.927,37538.6077
2010-10-11 12:30:00,10.27,10.28,10.27,10.27,280114.04133998574,3.927,3.9308,3.927,3.927,280114.0413
2010-10-11 12:35:00,10.28,10.28,10.25,10.27,433832.26419577096,3.9308,3.9308,3.9193,3.927,433832.2642
2010-10-11 12:40:00,10.27,10.28,10.26,10.27,57971.01449275362,3.927,3.9308,3.9231,3.927,57971.0145
2010-10-11 12:45:00,10.27,10.27,10.27,10.27,33974.81587075315,3.927,3.927,3.927,3.927,33974.8159
2010-10-11 12:50:00,10.27,10.28,10.26,10.28,197434.06985032075,3.927,3.9308,3.9231,3.9308,197434.0699
2010-10-11 12:55:00,10.28,10.28,10.28,10.28,129484.43810881444,3.9308,3.9308,3.9308,3.9308,129484.4381
2010-10-11 13:00:00,10.28,10.29,10.27,10.27,162746.4956046567,3.9308,3.9346,3.927,3.927,162746.4956
2010-10-11 13:05:00,10.27,10.27,10.27,10.27,33262.057495842244,3.927,3.927,3.927,3.927,33262.0575
2010-10-11 13:10:00,10.27,10.29,10.27,10.28,212164.40959847943,3.927,3.9346,3.927,3.9308,212164.4096
2010-10-11 13:15:00,10.28,10.29,10.27,10.27,130909.95485863628,3.9308,3.9346,3.927,3.927,130909.9549
2010-10-11 13:20:00,10.27,10.28,10.27,10.27,101686.86148728916,3.927,3.9308,3.927,3.927,101686.8615
2010-10-11 13:25:00,10.27,10.27,10.27,10.27,105963.41173675456,3.927,3.927,3.927,3.927,105963.4117
2010-10-11 13:30:00,10.27,10.27,10.26,10.26,67236.87336659539,3.927,3.927,3.9231,3.9231,67236.8734
2010-10-11 13:35:00,10.26,10.27,10.26,10.27,143739.60560703254,3.9231,3.927,3.9231,3.927,143739.6056
2010-10-11 13:40:00,10.27,10.27,10.27,10.27,60584.461867426944,3.927,3.927,3.927,3.927,60584.4619
2010-10-11 13:45:00,10.27,10.27,10.26,10.27,271323.3547160846,3.927,3.927,3.9231,3.927,271323.3547
2010-10-11 13:50:00,10.27,10.27,10.26,10.27,213352.34022333092,3.927,3.927,3.9231,3.927,213352.3402
2010-10-11 13:55:00,10.27,10.27,10.26,10.27,111665.4787360418,3.927,3.927,3.9231,3.927,111665.4787
2010-10-11 14:00:00,10.27,10.27,10.27,10.27,105725.82561178428,3.927,3.927,3.927,3.927,105725.8256
2010-10-11 14:05:00,10.27,10.27,10.27,10.27,257543.35946780708,3.927,3.927,3.927,3.927,257543.3595
2010-10-11 14:10:00,10.27,10.27,10.26,10.27,127346.16298408172,3.927,3.927,3.9231,3.927,127346.163
2010-10-11 14:15:00,10.27,10.27,10.27,10.27,232121.6440959848,3.927,3.927,3.927,3.927,232121.6441
2010-10-11 14:20:00,10.27,10.27,10.27,10.27,73414.11261582324,3.927,3.927,3.927,3.927,73414.1126
2010-10-11 14:25:00,10.27,10.27,10.27,10.27,100498.93086243764,3.927,3.927,3.927,3.927,100498.9309
2010-10-11 14:30:00,10.27,10.27,10.27,10.27,92896.17486338798,3.927,3.927,3.927,3.927,92896.1749
2010-10-11 14:35:00,10.27,10.29,10.27,10.28,84580.66048942742,3.927,3.9346,3.927,3.9308,84580.6605
2010-10-11 14:40:00,10.28,10.29,10.28,10.28,132573.05773342837,3.9308,3.9346,3.9308,3.9308,132573.0577
2010-10-11 14:45:00,10.28,10.28,10.27,10.27,146828.22523164647,3.9308,3.9308,3.927,3.927,146828.2252
2010-10-11 14:50:00,10.27,10.27,10.27,10.27,109764.7897362794,3.927,3.927,3.927,3.927,109764.7897
2010-10-11 14:55:00,10.27,10.27,10.26,10.26,104537.89498693276,3.927,3.927,3.9231,3.9231,104537.895
2010-10-11 15:00:00,10.27,10.27,10.26,10.27,305535.75671180803,3.927,3.927,3.9231,3.927,305535.7567
2010-10-11 15:05:00,10.27,10.27,10.26,10.26,90995.48586362557,3.927,3.927,3.9231,3.9231,90995.4859
2010-10-11 15:10:00,10.27,10.27,10.24,10.24,387978.1420765027,3.927,3.927,3.9155,3.9155,387978.1421
2010-10-11 15:15:00,10.25,10.25,10.24,10.24,173675.45735329058,3.9193,3.9193,3.9155,3.9155,173675.4574
2010-10-11 15:20:00,10.24,10.24,10.23,10.23,148491.3281064386,3.9155,3.9155,3.9117,3.9117,148491.3281
2010-10-11 15:25:00,10.24,10.24,10.22,10.22,460204.32406747446,3.9155,3.9155,3.9078,3.9078,460204.3241
2010-10-11 15:30:00,10.22,10.23,10.21,10.21,588025.6593014968,3.9078,3.9117,3.904,3.904,588025.6593
2010-10-11 15:35:00,10.21,10.22,10.2,10.2,467807.08006652415,3.904,3.9078,3.9002,3.9002,467807.0801
2010-10-11 15:40:00,10.2,10.22,10.19,10.21,672368.733665954,3.9002,3.9078,3.8964,3.904,672368.7337
2010-10-11 15:45:00,10.21,10.23,10.2,10.23,635780.4704205275,3.904,3.9117,3.9002,3.9117,635780.4704
2010-10-11 15:50:00,10.23,10.24,10.22,10.23,623188.4057971014,3.9117,3.9155,3.9078,3.9117,623188.4058
2010-10-11 15:55:00,10.24,10.24,10.22,10.22,1060822.047992397,3.9155,3.9155,3.9078,3.9078,1060822.048
2010-10-12 09:30:00,10.22,10.23,10.17,10.21,373010.21620337374,3.9078,3.9117,3.8887,3.904,373010.2162
2010-10-12 09:35:00,10.21,10.24,10.21,10.21,371109.5272036113,3.904,3.9155,3.904,3.904,371109.5272
2010-10-12 09:40:00,10.21,10.23,10.19,10.21,220955.0962223806,3.904,3.9117,3.8964,3.904,220955.0962
2010-10-12 09:45:00,10.21,10.21,10.16,10.17,376336.4219529579,3.904,3.904,3.8849,3.8887,376336.422
2010-10-12 09:50:00,10.17,10.18,10.14,10.14,525065.3361843668,3.8887,3.8925,3.8772,3.8772,525065.3362
2010-10-12 09:55:00,10.14,10.18,10.14,10.14,371347.1133285816,3.8772,3.8925,3.8772,3.8772,371347.1133
2010-10-12 10:00:00,10.14,10.19,10.14,10.18,512710.8576859112,3.8772,3.8964,3.8772,3.8925,512710.8577
2010-10-12 10:05:00,10.17,10.19,10.16,10.16,276550.2494654312,3.8887,3.8964,3.8849,3.8849,276550.2495
2010-10-12 10:10:00,10.16,10.18,10.16,10.18,377286.7664528392,3.8849,3.8925,3.8849,3.8925,377286.7665
2010-10-12 10:15:00,10.19,10.22,10.17,10.21,286291.2805892136,3.8964,3.9078,3.8887,3.904,286291.2806
2010-10-12 10:20:00,10.21,10.22,10.19,10.21,278926.11071513424,3.904,3.9078,3.8964,3.904,278926.1107
2010-10-12 10:25:00,10.21,10.21,10.2,10.21,450225.7068187218,3.904,3.904,3.9002,3.904,450225.7068
2010-10-12 10:30:00,10.21,10.24,10.21,10.23,392967.4507008791,3.904,3.9155,3.904,3.9117,392967.4507
2010-10-12 10:35:00,10.23,10.24,10.22,10.24,328819.19695889764,3.9117,3.9155,3.9078,3.9155,328819.197
2010-10-12 10:40:00,10.24,10.27,10.23,10.27,293181.2782133524,3.9155,3.927,3.9117,3.927,293181.2782
2010-10-12 10:45:00,10.27,10.3,10.27,10.3,373960.56070325495,3.927,3.9384,3.927,3.9384,373960.5607
2010-10-12 10:50:00,10.3,10.31,10.28,10.3,449275.3623188406,3.9384,3.9422,3.9308,3.9384,449275.3623
2010-10-12 10:55:00,10.3,10.3,10.29,10.3,235210.2637205987,3.9384,3.9384,3.9346,3.9384,235210.2637
2010-10-12 11:00:00,10.3,10.31,10.28,10.29,536944.642432882,3.9384,3.9422,3.9308,3.9346,536944.6424
2010-10-12 11:05:00,10.29,10.31,10.28,10.29,326680.9218341649,3.9346,3.9422,3.9308,3.9346,326680.9218
2010-10-12 11:10:00,10.29,10.3,10.26,10.26,261819.90971727253,3.9346,3.9384,3.9231,3.9231,261819.9097
2010-10-12 11:15:00,10.26,10.27,10.25,10.26,368733.6659539083,3.9231,3.927,3.9193,3.9231,368733.666
2010-10-12 11:20:00,10.26,10.28,10.26,10.28,127108.57685911145,3.9231,3.9308,3.9231,3.9308,127108.5769
2010-10-12 11:25:00,10.28,10.28,10.27,10.28,235685.4359705393,3.9308,3.9308,3.927,3.9308,235685.436
2010-10-12 11:30:00,10.28,10.29,10.27,10.27,203611.30909954853,3.9308,3.9346,3.927,3.927,203611.3091
2010-10-12 11:35:00,10.27,10.3,10.27,10.27,256117.84271798527,3.927,3.9384,3.927,3.927,256117.8427
2010-10-12 11:40:00,10.27,10.27,10.24,10.25,271798.5269660252,3.927,3.927,3.9155,3.9193,271798.527
2010-10-12 11:45:00,10.25,10.27,10.25,10.26,249227.84509384647,3.9193,3.927,3.9193,3.9231,249227.8451
2010-10-12 11:50:00,10.25,10.26,10.24,10.24,235210.2637205987,3.9193,3.9231,3.9155,3.9155,235210.2637
2010-10-12 11:55:00,10.24,10.26,10.24,10.25,312188.16821097647,3.9155,3.9231,3.9155,3.9193,312188.1682
2010-10-12 12:00:00,10.25,10.26,10.25,10.25,193157.5196008553,3.9193,3.9231,3.9193,3.9193,193157.5196
2010-10-12 12:05:00,10.25,10.26,10.25,10.26,94559.2777381801,3.9193,3.9231,3.9193,3.9231,94559.2777
2010-10-12 12:10:00,10.26,10.26,10.25,10.25,218816.82109764792,3.9231,3.9231,3.9193,3.9193,218816.8211
2010-10-12 12:15:00,10.25,10.27,10.25,10.27,138037.53860774531,3.9193,3.927,3.9193,3.927,138037.5386
2010-10-12 12:20:00,10.27,10.27,10.25,10.25,339985.7448325018,3.927,3.927,3.9193,3.9193,339985.7448
2010-10-12 12:25:00,10.25,10.26,10.25,10.25,150154.4309812307,3.9193,3.9231,3.9193,3.9193,150154.431
2010-10-12 12:30:00,10.26,10.27,10.25,10.26,75552.38774055595,3.9231,3.927,3.9193,3.9231,75552.3877
2010-10-12 12:35:00,10.27,10.27,10.26,10.26,73651.69874079354,3.927,3.927,3.9231,3.9231,73651.6987
2010-10-12 12:40:00,10.26,10.27,10.26,10.26,78641.00736516988,3.9231,3.927,3.9231,3.9231,78641.0074
2010-10-12 12:45:00,10.27,10.27,10.26,10.27,118555.47636018058,3.927,3.927,3.9231,3.927,118555.4764
2010-10-12 12:50:00,10.27,10.29,10.27,10.28,234259.9192207175,3.927,3.9346,3.927,3.9308,234259.9192
2010-10-12 12:55:00,10.29,10.29,10.26,10.26,410073.6516987408,3.9346,3.9346,3.9231,3.9231,410073.6517
2010-10-12 13:00:00,10.26,10.26,10.24,10.25,482775.00593965314,3.9231,3.9231,3.9155,3.9193,482775.0059
2010-10-12 13:05:00,10.25,10.25,10.24,10.25,116654.78736041817,3.9193,3.9193,3.9155,3.9193,116654.7874
2010-10-12 13:10:00,10.25,10.27,10.25,10.27,181278.21335234024,3.9193,3.927,3.9193,3.927,181278.2134
2010-10-12 13:15:00,10.27,10.29,10.27,10.29,129246.85198384414,3.927,3.9346,3.927,3.9346,129246.852
2010-10-12 13:20:00,10.29,10.31,10.29,10.31,305773.3428367783,3.9346,3.9422,3.9346,3.9422,305773.3428
2010-10-12 13:25:00,10.31,10.31,10.3,10.3,229033.02447137088,3.9422,3.9422,3.9384,3.9384,229033.0245
2010-10-12 13:30:00,10.3,10.31,10.3,10.3,180090.28272748872,3.9384,3.9422,3.9384,3.9384,180090.2827
2010-10-12 13:35:00,10.31,10.31,10.3,10.3,178664.76597766692,3.9422,3.9422,3.9384,3.9384,178664.766
2010-10-12 13:40:00,10.3,10.31,10.3,10.31,167260.63197909243,3.9384,3.9422,3.9384,3.9422,167260.632
2010-10-12 13:45:00,10.31,10.31,10.31,10.31,47754.81111903065,3.9422,3.9422,3.9422,3.9422,47754.8111
2010-10-12 13:50:00,10.31,10.31,10.27,10.28,796626.2770254217,3.9422,3.9422,3.927,3.9308,796626.277
2010-10-12 13:55:00,10.28,10.29,10.27,10.28,261107.1513423616,3.9308,3.9346,3.927,3.9308,261107.1513
2010-10-12 14:00:00,10.28,10.3,10.26,10.29,428367.783321454,3.9308,3.9384,3.9231,3.9346,428367.7833
2010-10-12 14:05:00,10.29,10.29,10.27,10.29,426942.2665716322,3.9346,3.9346,3.927,3.9346,426942.2666
2010-10-12 14:10:00,10.29,10.31,10.29,10.3,207175.10097410312,3.9346,3.9422,3.9346,3.9384,207175.101
2010-10-12 14:15:00,10.3,10.32,10.3,10.31,455927.77381800907,3.9384,3.9461,3.9384,3.9422,455927.7738
2010-10-12 14:20:00,10.31,10.31,10.27,10.27,360180.56545497745,3.9422,3.9422,3.927,3.927,360180.5655
2010-10-12 14:25:00,10.27,10.28,10.27,10.28,275599.90496555,3.927,3.9308,3.927,3.9308,275599.905
2010-10-12 14:30:00,10.28,10.29,10.25,10.26,305535.75671180803,3.9308,3.9346,3.9193,3.9231,305535.7567
2010-10-12 14:35:00,10.25,10.27,10.24,10.25,379900.21382751246,3.9193,3.927,3.9155,3.9193,379900.2138
2010-10-12 14:40:00,10.25,10.28,10.25,10.27,189356.14160133048,3.9193,3.9308,3.9193,3.927,189356.1416
2010-10-12 14:45:00,10.27,10.29,10.26,10.26,462817.7714421478,3.927,3.9346,3.9231,3.9231,462817.7714
2010-10-12 14:50:00,10.26,10.27,10.25,10.27,166072.7013542409,3.9231,3.927,3.9193,3.927,166072.7014
2010-10-12 14:55:00,10.27,10.27,10.25,10.27,398431.931575196,3.927,3.927,3.9193,3.927,398431.9316
2010-10-12 15:00:00,10.27,10.27,10.25,10.26,170349.25160370636,3.927,3.927,3.9193,3.9231,170349.2516
2010-10-12 15:05:00,10.26,10.28,10.25,10.28,164172.0123544785,3.9231,3.9308,3.9193,3.9308,164172.0124
2010-10-12 15:10:00,10.28,10.28,10.27,10.28,228557.85222143028,3.9308,3.9308,3.927,3.9308,228557.8522
2010-10-12 15:15:00,10.28,10.29,10.28,10.28,171537.18222855785,3.9308,3.9346,3.9308,3.9308,171537.1822
2010-10-12 15:20:00,10.28,10.32,10.28,10.32,1359942.9793300072,3.9308,3.9461,3.9308,3.9461,1359942.9793
2010-10-12 15:25:00,10.32,10.35,10.31,10.35,903777.6193870278,3.9461,3.9575,3.9422,3.9575,903777.6194
2010-10-12 15:30:00,10.35,10.35,10.33,10.34,251128.53409360893,3.9575,3.9575,3.9499,3.9537,251128.5341
2010-10-12 15:35:00,10.34,10.35,10.32,10.33,439296.7450700879,3.9537,3.9575,3.9461,3.9499,439296.7451
2010-10-12 15:40:00,10.33,10.34,10.32,10.33,432169.1613209789,3.9499,3.9537,3.9461,3.9499,432169.1613
2010-10-12 15:45:00,10.33,10.34,10.32,10.32,890472.796388691,3.9499,3.9537,3.9461,3.9461,890472.7964
2010-10-12 15:50:00,10.32,10.32,10.3,10.3,1480636.7308149205,3.9461,3.9461,3.9384,3.9384,1480636.7308
2010-10-12 15:55:00,10.3,10.31,10.29,10.3,1473033.9748158709,3.9384,3.9422,3.9346,3.9384,1473033.9748
2010-10-13 09:30:00,10.33,10.34,10.29,10.31,557852.2214302685,3.9499,3.9537,3.9346,3.9422,557852.2214
2010-10-13 09:35:00,10.31,10.34,10.31,10.34,294606.7949631741,3.9422,3.9537,3.9422,3.9537,294606.795
2010-10-13 09:40:00,10.33,10.35,10.31,10.35,564979.8051793776,3.9499,3.9575,3.9422,3.9575,564979.8052
2010-10-13 09:45:00,10.35,10.35,10.33,10.35,292706.10596341174,3.9575,3.9575,3.9499,3.9575,292706.106
2010-10-13 09:50:00,10.35,10.35,10.32,10.35,409360.8933238299,3.9575,3.9575,3.9461,3.9575,409360.8933
2010-10-13 09:55:00,10.35,10.35,10.34,10.35,353290.56783083867,3.9575,3.9575,3.9537,3.9575,353290.5678
2010-10-13 10:00:00,10.35,10.39,10.34,10.39,276550.2494654312,3.9575,3.9728,3.9537,3.9728,276550.2495
2010-10-13 10:05:00,10.39,10.39,10.36,10.38,341173.6754573533,3.9728,3.9728,3.9614,3.969,341173.6755
2010-10-13 10:10:00,10.38,10.39,10.37,10.39,277263.0078403421,3.969,3.9728,3.9652,3.9728,277263.0078
2010-10-13 10:15:00,10.38,10.41,10.38,10.4,530767.4031836541,3.969,3.9805,3.969,3.9767,530767.4032
2010-10-13 10:20:00,10.4,10.42,10.4,10.42,349964.3620812545,3.9767,3.9843,3.9767,3.9843,349964.3621
2010-10-13 10:25:00,10.42,10.42,10.4,10.41,216916.13209788548,3.9843,3.9843,3.9767,3.9805,216916.1321
2010-10-13 10:30:00,10.41,10.42,10.4,10.41,403183.65407460206,3.9805,3.9843,3.9767,3.9805,403183.6541
2010-10-13 10:35:00,10.41,10.45,10.41,10.43,641007.365169874,3.9805,3.9958,3.9805,3.9881,641007.3652
2010-10-13 10:40:00,10.43,10.44,10.42,10.44,100023.75861249704,3.9881,3.992,3.9843,3.992,100023.7586
2010-10-13 10:45:00,10.43,10.45,10.43,10.44,179377.5243525778,3.9881,3.9958,3.9881,3.992,179377.5244
2010-10-13 10:50:00,10.44,10.46,10.44,10.46,211926.8234735092,3.992,3.9996,3.992,3.9996,211926.8235
2010-10-13 10:55:00,10.45,10.48,10.44,10.48,384176.7640769779,3.9958,4.0073,3.992,4.0073,384176.7641
2010-10-13 11:00:00,10.47,10.49,10.46,10.49,323829.88833452127,4.0034,4.0111,3.9996,4.0111,323829.8883
2010-10-13 11:05:00,10.49,10.5,10.48,10.48,311237.82371109526,4.0111,4.0149,4.0073,4.0073,311237.8237
2010-10-13 11:10:00,10.48,10.48,10.46,10.46,372772.63007840345,4.0073,4.0073,3.9996,3.9996,372772.6301
2010-10-13 11:15:00,10.46,10.47,10.46,10.47,234735.0914706581,3.9996,4.0034,3.9996,4.0034,234735.0915
2010-10-13 11:20:00,10.47,10.48,10.47,10.47,239011.6417201236,4.0034,4.0073,4.0034,4.0034,239011.6417
2010-10-13 11:25:00,10.46,10.47,10.45,10.46,118317.89023521026,3.9996,4.0034,3.9958,3.9996,118317.8902
2010-10-13 11:30:00,10.45,10.46,10.43,10.45,221192.68234735093,3.9958,3.9996,3.9881,3.9958,221192.6823
2010-10-13 11:35:00,10.45,10.45,10.44,10.44,256355.4288429556,3.9958,3.9958,3.992,3.992,256355.4288
2010-10-13 11:40:00,10.44,10.45,10.44,10.44,211451.6512235685,3.992,3.9958,3.992,3.992,211451.6512
2010-10-13 11:45:00,10.44,10.45,10.44,10.45,192682.3473509147,3.992,3.9958,3.992,3.9958,192682.3474
2010-10-13 11:50:00,10.45,10.45,10.43,10.44,162508.90947968638,3.9958,3.9958,3.9881,3.992,162508.9095
2010-10-13 11:55:00,10.44,10.44,10.44,10.44,81967.2131147541,3.992,3.992,3.992,3.992,81967.2131
2010-10-13 12:00:00,10.44,10.47,10.44,10.46,291755.76146353054,3.992,4.0034,3.992,3.9996,291755.7615
2010-10-13 12:05:00,10.47,10.47,10.46,10.46,108814.4452363982,4.0034,4.0034,3.9996,3.9996,108814.4452
2010-10-13 12:10:00,10.46,10.47,10.46,10.46,99786.17248752672,3.9996,4.0034,3.9996,3.9996,99786.1725
2010-10-13 12:15:00,10.46,10.46,10.44,10.46,176288.9047279639,3.9996,3.9996,3.992,3.9996,176288.9047
2010-10-13 12:20:00,10.46,10.48,10.46,10.47,133285.81610833926,3.9996,4.0073,3.9996,4.0034,133285.8161
2010-10-13 12:25:00,10.47,10.48,10.46,10.48,128058.92135899264,4.0034,4.0073,3.9996,4.0073,128058.9214
2010-10-13 12:30:00,10.48,10.48,10.47,10.48,97885.48348776432,4.0073,4.0073,4.0034,4.0073,97885.4835
2010-10-13 12:35:00,10.48,10.49,10.47,10.48,125683.06010928962,4.0073,4.0111,4.0034,4.0073,125683.0601
2010-10-13 12:40:00,10.48,10.49,10.48,10.48,118793.06248515088,4.0073,4.0111,4.0073,4.0073,118793.0625
2010-10-13 12:45:00,10.49,10.5,10.48,10.49,83155.14373960561,4.0111,4.0149,4.0073,4.0111,83155.1437
2010-10-13 12:50:00,10.49,10.5,10.49,10.5,59871.70349251604,4.0111,4.0149,4.0111,4.0149,59871.7035
2010-10-13 12:55:00,10.5,10.5,10.49,10.5,108814.4452363982,4.0149,4.0149,4.0111,4.0149,108814.4452
2010-10-13 13:00:00,10.5,10.51,10.49,10.5,153243.05060584462,4.0149,4.0187,4.0111,4.0149,153243.0506
2010-10-13 13:05:00,10.5,10.51,10.48,10.48,199334.7588500832,4.0149,4.0187,4.0073,4.0073,199334.7589
2010-10-13 13:10:00,10.48,10.5,10.48,10.5,127583.74910905203,4.0073,4.0149,4.0073,4.0149,127583.7491
2010-10-13 13:15:00,10.5,10.51,10.49,10.5,268234.73509147065,4.0149,4.0187,4.0111,4.0149,268234.7351
2010-10-13 13:20:00,10.51,10.52,10.5,10.51,153955.80898075554,4.0187,4.0225,4.0149,4.0187,153955.809
2010-10-13 13:25:00,10.51,10.52,10.51,10.51,163221.6678545973,4.0187,4.0225,4.0187,4.0187,163221.6679
2010-10-13 13:30:00,10.51,10.52,10.51,10.52,125445.47398431932,4.0187,4.0225,4.0187,4.0225,125445.474
2010-10-13 13:35:00,10.52,10.54,10.51,10.54,280114.04133998574,4.0225,4.0302,4.0187,4.0302,280114.0413
2010-10-13 13:40:00,10.54,10.54,10.53,10.53,146828.22523164647,4.0302,4.0302,4.0264,4.0264,146828.2252
2010-10-13 13:45:00,10.54,10.55,10.53,10.54,262770.2542171537,4.0302,4.034,4.0264,4.0302,262770.2542
2010-10-13 13:50:00,10.54,10.55,10.54,10.54,83630.31598954622,4.0302,4.034,4.0302,4.0302,83630.316
2010-10-13 13:55:00,10.55,10.55,10.53,10.54,162033.73722974578,4.034,4.034,4.0264,4.0302,162033.7372
2010-10-13 14:00:00,10.54,10.55,10.53,10.53,242100.26134473743,4.0302,4.034,4.0264,4.0264,242100.2613
2010-10-13 14:05:00,10.53,10.54,10.53,10.53,156806.84248039915,4.0264,4.0302,4.0264,4.0264,156806.8425
2010-10-13 14:10:00,10.53,10.55,10.53,10.54,147303.39748158708,4.0264,4.034,4.0264,4.0302,147303.3975
2010-10-13 14:15:00,10.54,10.54,10.53,10.54,110477.5481111903,4.0302,4.0302,4.0264,4.0302,110477.5481
2010-10-13 14:20:00,10.53,10.54,10.52,10.52,129722.02423378474,4.0264,4.0302,4.0225,4.0225,129722.0242
2010-10-13 14:25:00,10.52,10.53,10.51,10.51,314564.0294606795,4.0225,4.0264,4.0187,4.0187,314564.0295
2010-10-13 14:30:00,10.51,10.52,10.51,10.52,267284.39059158944,4.0187,4.0225,4.0187,4.0225,267284.3906
2010-10-13 14:35:00,10.51,10.53,10.51,10.51,338560.22808268,4.0187,4.0264,4.0187,4.0187,338560.2281
2010-10-13 14:40:00,10.51,10.52,10.49,10.5,184604.4191019245,4.0187,4.0225,4.0111,4.0149,184604.4191
2010-10-13 14:45:00,10.5,10.5,10.47,10.47,186742.6942266572,4.0149,4.0149,4.0034,4.0034,186742.6942
2010-10-13 14:50:00,10.47,10.48,10.47,10.48,234022.3330957472,4.0034,4.0073,4.0034,4.0073,234022.3331
2010-10-13 14:55:00,10.48,10.5,10.47,10.49,248990.2589688762,4.0073,4.0149,4.0034,4.0111,248990.259
2010-10-13 15:00:00,10.49,10.5,10.48,10.48,387502.96982656216,4.0111,4.0149,4.0073,4.0073,387502.9698
2010-10-13 15:05:00,10.48,10.5,10.48,10.49,208363.03159895464,4.0073,4.0149,4.0073,4.0111,208363.0316
2010-10-13 15:10:00,10.49,10.5,10.48,10.48,377761.93870277976,4.0111,4.0149,4.0073,4.0073,377761.9387
2010-10-13 15:15:00,10.48,10.5,10.48,10.5,312425.7543359468,4.0073,4.0149,4.0073,4.0149,312425.7543
2010-10-13 15:20:00,10.5,10.52,10.5,10.5,383939.1779520076,4.0149,4.0225,4.0149,4.0149,383939.178
2010-10-13 15:25:00,10.5,10.5,10.48,10.48,312900.9265858874,4.0149,4.0149,4.0073,4.0073,312900.9266
2010-10-13 15:30:00,10.48,10.5,10.48,10.49,377049.1803278689,4.0073,4.0149,4.0073,4.0111,377049.1803
2010-10-13 15:35:00,10.49,10.51,10.49,10.49,320266.09645996673,4.0111,4.0187,4.0111,4.0111,320266.0965
2010-10-13 15:40:00,10.48,10.51,10.48,10.49,459491.56569256354,4.0073,4.0187,4.0073,4.0111,459491.5657
2010-10-13 15:45:00,10.49,10.5,10.48,10.48,322166.78545972914,4.0111,4.0149,4.0073,4.0073,322166.7855
2010-10-13 15:50:00,10.48,10.49,10.46,10.47,727726.3007840342,4.0073,4.0111,3.9996,4.0034,727726.3008
2010-10-13 15:55:00,10.47,10.48,10.45,10.47,1439059.1589451176,4.0034,4.0073,3.9958,4.0034,1439059.1589
2010-10-14 09:30:00,10.53,10.64,10.52,10.62,1164409.5984794488,4.0264,4.0684,4.0225,4.0608,1164409.5985
2010-10-14 09:35:00,10.63,10.7,10.59,10.68,1076502.7322404373,4.0646,4.0914,4.0493,4.0837,1076502.7322
2010-10-14 09:40:00,10.67,10.73,10.66,10.73,979330.0071275836,4.0799,4.1028,4.0761,4.1028,979330.0071
2010-10-14 09:45:00,10.73,10.73,10.7,10.72,471608.458066049,4.1028,4.1028,4.0914,4.099,471608.4581
2010-10-14 09:50:00,10.73,10.73,10.7,10.72,411974.3406985032,4.1028,4.1028,4.0914,4.099,411974.3407
2010-10-14 09:55:00,10.72,10.72,10.69,10.69,264195.77096697554,4.099,4.099,4.0875,4.0875,264195.771
2010-10-14 10:00:00,10.69,10.76,10.69,10.76,917557.6146353054,4.0875,4.1143,4.0875,4.1143,917557.6146
2010-10-14 10:05:00,10.76,10.77,10.74,10.75,393442.62295081967,4.1143,4.1181,4.1067,4.1105,393442.623
2010-10-14 10:10:00,10.75,10.79,10.74,10.77,650273.2240437159,4.1105,4.1258,4.1067,4.1181,650273.224
2010-10-14 10:15:00,10.77,10.78,10.75,10.75,518650.5108101687,4.1181,4.122,4.1105,4.1105,518650.5108
2010-10-14 10:20:00,10.75,10.77,10.73,10.77,439059.1589451176,4.1105,4.1181,4.1028,4.1181,439059.1589
2010-10-14 10:25:00,10.76,10.77,10.75,10.75,363506.7712045616,4.1143,4.1181,4.1105,4.1105,363506.7712
2010-10-14 10:30:00,10.76,10.76,10.75,10.75,420052.2689474935,4.1143,4.1143,4.1105,4.1105,420052.2689
2010-10-14 10:35:00,10.76,10.8,10.76,10.8,511522.9270610596,4.1143,4.1296,4.1143,4.1296,511522.9271
2010-10-14 10:40:00,10.8,10.8,10.76,10.76,187693.0387265384,4.1296,4.1296,4.1143,4.1143,187693.0387
2010-10-14 10:45:00,10.76,10.76,10.74,10.75,446899.5010691376,4.1143,4.1143,4.1067,4.1105,446899.5011
2010-10-14 10:50:00,10.75,10.78,10.74,10.78,518888.096935139,4.1105,4.122,4.1067,4.122,518888.0969
2010-10-14 10:55:00,10.78,10.78,10.77,10.77,215728.201473034,4.122,4.122,4.1181,4.1181,215728.2015
2010-10-14 11:00:00,10.77,10.77,10.72,10.73,982181.0406272274,4.1181,4.1181,4.099,4.1028,982181.0406
2010-10-14 11:05:00,10.73,10.74,10.7,10.73,540270.8481824661,4.1028,4.1067,4.0914,4.1028,540270.8482
2010-10-14 11:10:00,10.73,10.73,10.72,10.73,159182.70373010216,4.1028,4.1028,4.099,4.1028,159182.7037
2010-10-14 11:15:00,10.73,10.73,10.72,10.72,194820.62247564743,4.1028,4.1028,4.099,4.099,194820.6225
2010-10-14 11:20:00,10.72,10.72,10.7,10.7,202185.7923497268,4.099,4.099,4.0914,4.0914,202185.7923
2010-10-14 11:25:00,10.7,10.7,10.69,10.7,339272.9864575909,4.0914,4.0914,4.0875,4.0914,339272.9865
2010-10-14 11:30:00,10.7,10.7,10.67,10.68,374673.31907816586,4.0914,4.0914,4.0799,4.0837,374673.3191
2010-10-14 11:35:00,10.68,10.68,10.66,10.66,200285.1033499644,4.0837,4.0837,4.0761,4.0761,200285.1033
2010-10-14 11:40:00,10.66,10.67,10.64,10.65,241862.6752197672,4.0761,4.0799,4.0684,4.0723,241862.6752
2010-10-14 11:45:00,10.65,10.65,10.63,10.63,281777.14421477786,4.0723,4.0723,4.0646,4.0646,281777.1442
2010-10-14 11:50:00,10.63,10.64,10.63,10.64,162033.73722974578,4.0646,4.0684,4.0646,4.0684,162033.7372
2010-10-14 11:55:00,10.64,10.67,10.63,10.67,541933.9510572583,4.0684,4.0799,4.0646,4.0799,541933.9511
2010-10-14 12:00:00,10.67,10.67,10.66,10.67,446186.7426942267,4.0799,4.0799,4.0761,4.0799,446186.7427
2010-10-14 12:05:00,10.67,10.67,10.66,10.66,177239.2492278451,4.0799,4.0799,4.0761,4.0761,177239.2492
2010-10-14 12:10:00,10.66,10.71,10.66,10.7,590639.1066761701,4.0761,4.0952,4.0761,4.0914,590639.1067
2010-10-14 12:15:00,10.7,10.72,10.69,10.71,375623.6635780471,4.0914,4.099,4.0875,4.0952,375623.6636
2010-10-14 12:20:00,10.71,10.72,10.71,10.71,306723.6873366595,4.0952,4.099,4.0952,4.0952,306723.6873
2010-10-14 12:25:00,10.71,10.71,10.68,10.68,199572.34497505345,4.0952,4.0952,4.0837,4.0837,199572.345
2010-10-14 12:30:00,10.69,10.7,10.66,10.7,401282.96507483965,4.0875,4.0914,4.0761,4.0914,401282.9651
2010-10-14 12:35:00,10.7,10.71,10.68,10.71,403421.2401995724,4.0914,4.0952,4.0837,4.0952,403421.2402
2010-10-14 12:40:00,10.71,10.71,10.7,10.7,139938.22760750772,4.0952,4.0952,4.0914,4.0914,139938.2276
2010-10-14 12:45:00,10.7,10.71,10.7,10.7,127821.33523402234,4.0914,4.0952,4.0914,4.0914,127821.3352
2010-10-14 12:50:00,10.7,10.72,10.7,10.71,240674.74459491565,4.0914,4.099,4.0914,4.0952,240674.7446
2010-10-14 12:55:00,10.71,10.72,10.7,10.71,119980.99311000238,4.0952,4.099,4.0914,4.0952,119980.9931
2010-10-14 13:00:00,10.71,10.72,10.7,10.7,226657.16322166787,4.0952,4.099,4.0914,4.0914,226657.1632
2010-10-14 13:05:00,10.7,10.71,10.66,10.67,273699.2159657876,4.0914,4.0952,4.0761,4.0799,273699.216
2010-10-14 13:10:00,10.67,10.69,10.67,10.68,169874.07935376573,4.0799,4.0875,4.0799,4.0837,169874.0794
2010-10-14 13:15:00,10.68,10.69,10.67,10.67,154430.98123069614,4.0837,4.0875,4.0799,4.0799,154430.9812
2010-10-14 13:20:00,10.67,10.67,10.65,10.67,223093.3713471133,4.0799,4.0799,4.0723,4.0799,223093.3713
2010-10-14 13:25:00,10.67,10.67,10.67,10.67,143264.43335709194,4.0799,4.0799,4.0799,4.0799,143264.4334
2010-10-14 13:30:00,10.67,10.68,10.67,10.68,185554.76360180567,4.0799,4.0837,4.0799,4.0837,185554.7636
2010-10-14 13:35:00,10.68,10.69,10.68,10.69,118793.06248515088,4.0837,4.0875,4.0837,4.0875,118793.0625
2010-10-14 13:40:00,10.69,10.7,10.67,10.67,153005.46448087433,4.0875,4.0914,4.0799,4.0799,153005.4645
2010-10-14 13:45:00,10.67,10.68,10.67,10.68,119743.40698503208,4.0799,4.0837,4.0799,4.0837,119743.407
2010-10-14 13:50:00,10.68,10.7,10.67,10.7,190306.4861012117,4.0837,4.0914,4.0799,4.0914,190306.4861
2010-10-14 13:55:00,10.69,10.7,10.68,10.68,75077.21549061534,4.0875,4.0914,4.0837,4.0837,75077.2155
2010-10-14 14:00:00,10.68,10.69,10.66,10.66,165359.94297933002,4.0837,4.0875,4.0761,4.0761,165359.943
2010-10-14 14:05:00,10.67,10.67,10.65,10.65,189593.7277263008,4.0799,4.0799,4.0723,4.0723,189593.7277
2010-10-14 14:10:00,10.65,10.66,10.65,10.65,221667.8545972916,4.0723,4.0761,4.0723,4.0723,221667.8546
2010-10-14 14:15:00,10.66,10.66,10.64,10.65,157519.60085531004,4.0761,4.0761,4.0684,4.0723,157519.6009
2010-10-14 14:20:00,10.65,10.65,10.63,10.63,362318.8405797101,4.0723,4.0723,4.0646,4.0646,362318.8406
2010-10-14 14:25:00,10.62,10.64,10.62,10.63,272273.6992159658,4.0608,4.0684,4.0608,4.0646,272273.6992
2010-10-14 14:30:00,10.63,10.63,10.61,10.62,189118.5554763602,4.0646,4.0646,4.057,4.0608,189118.5555
2010-10-14 14:35:00,10.62,10.64,10.61,10.62,262295.08196721313,4.0608,4.0684,4.057,4.0608,262295.082
2010-10-14 14:40:00,10.63,10.65,10.62,10.64,415775.71869802807,4.0646,4.0723,4.0608,4.0684,415775.7187
2010-10-14 14:45:00,10.64,10.64,10.63,10.64,335471.60845806607,4.0684,4.0684,4.0646,4.0684,335471.6085
2010-10-14 14:50:00,10.64,10.65,10.64,10.64,300308.8619624614,4.0684,4.0723,4.0684,4.0684,300308.862
2010-10-14 14:55:00,10.64,10.64,10.61,10.62,538607.745307674,4.0684,4.0684,4.057,4.0608,538607.7453
2010-10-14 15:00:00,10.61,10.61,10.59,10.61,473033.9748158708,4.057,4.057,4.0493,4.057,473033.9748
2010-10-14 15:05:00,10.61,10.62,10.61,10.62,293181.2782133524,4.057,4.0608,4.057,4.0608,293181.2782
2010-10-14 15:10:00,10.62,10.62,10.62,10.62,217153.7182228558,4.0608,4.0608,4.0608,4.0608,217153.7182
2010-10-14 15:15:00,10.62,10.63,10.62,10.62,300308.8619624614,4.0608,4.0646,4.0608,4.0608,300308.862
2010-10-14 15:20:00,10.62,10.65,10.62,10.64,346400.57020669995,4.0608,4.0723,4.0608,4.0684,346400.5702
2010-10-14 15:25:00,10.64,10.64,10.63,10.63,267046.8044666192,4.0684,4.0684,4.0646,4.0646,267046.8045
2010-10-14 15:30:00,10.64,10.64,10.62,10.63,443573.29531955335,4.0684,4.0684,4.0608,4.0646,443573.2953
2010-10-14 15:35:00,10.63,10.67,10.63,10.65,487526.7284390592,4.0646,4.0799,4.0646,4.0723,487526.7284
2010-10-14 15:40:00,10.64,10.65,10.63,10.64,634354.9536707057,4.0684,4.0723,4.0646,4.0684,634354.9537
2010-10-14 15:45:00,10.64,10.65,10.64,10.65,569018.7693038727,4.0684,4.0723,4.0684,4.0723,569018.7693
2010-10-14 15:50:00,10.65,10.65,10.64,10.64,784984.5569018769,4.0723,4.0723,4.0684,4.0684,784984.5569
2010-10-14 15:55:00,10.64,10.65,10.63,10.64,1786410.073651699,4.0684,4.0723,4.0646,4.0684,1786410.0737
2010-10-15 09:30:00,10.8,10.86,10.75,10.85,3276312.663340461,4.1296,4.1526,4.1105,4.1487,3276312.6633
2010-10-15 09:35:00,10.85,10.88,10.83,10.88,593252.5540508435,4.1487,4.1602,4.1411,4.1602,593252.5541
2010-10-15 09:40:00,10.88,10.88,10.8,10.8,718460.4419101925,4.1602,4.1602,4.1296,4.1296,718460.4419
2010-10-15 09:45:00,10.8,10.83,10.74,10.76,661202.1857923497,4.1296,4.1411,4.1067,4.1143,661202.1858
2010-10-15 09:50:00,10.77,10.78,10.74,10.75,511285.3409360893,4.1181,4.122,4.1067,4.1105,511285.3409
2010-10-15 09:55:00,10.74,10.82,10.73,10.79,752197.6716559753,4.1067,4.1373,4.1028,4.1258,752197.6717
2010-10-15 10:00:00,10.8,10.83,10.78,10.79,567355.6664290805,4.1296,4.1411,4.122,4.1258,567355.6664
2010-10-15 10:05:00,10.79,10.8,10.78,10.79,463292.9436920884,4.1258,4.1296,4.122,4.1258,463292.9437
2010-10-15 10:10:00,10.79,10.81,10.78,10.8,406509.8598241863,4.1258,4.1334,4.122,4.1296,406509.8598
2010-10-15 10:15:00,10.8,10.81,10.77,10.77,377049.1803278689,4.1296,4.1334,4.1181,4.1181,377049.1803
2010-10-15 10:20:00,10.78,10.78,10.75,10.76,421715.3718222856,4.122,4.122,4.1105,4.1143,421715.3718
2010-10-15 10:25:00,10.77,10.78,10.76,10.78,303159.895462105,4.1181,4.122,4.1143,4.122,303159.8955
2010-10-15 10:30:00,10.78,10.78,10.74,10.77,513898.7883107626,4.122,4.122,4.1067,4.1181,513898.7883
2010-10-15 10:35:00,10.77,10.78,10.76,10.76,243288.19196958892,4.1181,4.122,4.1143,4.1143,243288.192
2010-10-15 10:40:00,10.76,10.78,10.75,10.78,256355.4288429556,4.1143,4.122,4.1105,4.122,256355.4288
2010-10-15 10:45:00,10.78,10.8,10.77,10.8,452126.3958184842,4.122,4.1296,4.1181,4.1296,452126.3958
2010-10-15 10:50:00,10.79,10.81,10.78,10.81,321454.0270848182,4.1258,4.1334,4.122,4.1334,321454.0271
2010-10-15 10:55:00,10.82,10.83,10.8,10.8,250415.77571869805,4.1373,4.1411,4.1296,4.1296,250415.7757
2010-10-15 11:00:00,10.8,10.81,10.78,10.78,234735.0914706581,4.1296,4.1334,4.122,4.122,234735.0915
2010-10-15 11:05:00,10.78,10.81,10.77,10.81,308386.79021145165,4.122,4.1334,4.1181,4.1334,308386.7902
2010-10-15 11:10:00,10.81,10.83,10.81,10.81,263958.18484200526,4.1334,4.1411,4.1334,4.1334,263958.1848
2010-10-15 11:15:00,10.81,10.84,10.81,10.83,369208.8382038489,4.1334,4.1449,4.1334,4.1411,369208.8382
2010-10-15 11:20:00,10.83,10.83,10.8,10.82,266809.21834164887,4.1411,4.1411,4.1296,4.1373,266809.2183
2010-10-15 11:25:00,10.82,10.84,10.81,10.83,236873.36659539083,4.1373,4.1449,4.1334,4.1411,236873.3666
2010-10-15 11:30:00,10.83,10.87,10.83,10.87,394155.3813257306,4.1411,4.1564,4.1411,4.1564,394155.3813
2010-10-15 11:35:00,10.87,10.89,10.86,10.89,368496.079828938,4.1564,4.164,4.1526,4.164,368496.0798
2010-10-15 11:40:00,10.89,10.9,10.88,10.88,476597.7666904253,4.164,4.1678,4.1602,4.1602,476597.7667
2010-10-15 11:45:00,10.88,10.9,10.87,10.87,366120.21857923496,4.1602,4.1678,4.1564,4.1564,366120.2186
2010-10-15 11:50:00,10.86,10.87,10.86,10.87,258256.117842718,4.1526,4.1564,4.1526,4.1564,258256.1178
2010-10-15 11:55:00,10.87,10.87,10.83,10.85,412687.0990734141,4.1564,4.1564,4.1411,4.1487,412687.0991
2010-10-15 12:00:00,10.85,10.85,10.8,10.81,334283.6778332146,4.1487,4.1487,4.1296,4.1334,334283.6778
2010-10-15 12:05:00,10.81,10.82,10.8,10.81,195295.79472558803,4.1334,4.1373,4.1296,4.1334,195295.7947
2010-10-15 12:10:00,10.82,10.83,10.81,10.82,204324.0674744595,4.1373,4.1411,4.1334,4.1373,204324.0675
2010-10-15 12:15:00,10.82,10.85,10.81,10.84,183891.6607270136,4.1373,4.1487,4.1334,4.1449,183891.6607
2010-10-15 12:20:00,10.84,10.85,10.83,10.84,139225.4692325968,4.1449,4.1487,4.1411,4.1449,139225.4692
2010-10-15 12:25:00,10.84,10.85,10.83,10.85,106913.7562366358,4.1449,4.1487,4.1411,4.1487,106913.7562
2010-10-15 12:30:00,10.85,10.86,10.84,10.84,235685.4359705393,4.1487,4.1526,4.1449,4.1449,235685.436
2010-10-15 12:35:00,10.84,10.86,10.84,10.86,285340.9360893324,4.1449,4.1526,4.1449,4.1526,285340.9361
2010-10-15 12:40:00,10.86,10.86,10.84,10.86,290567.83083867904,4.1526,4.1526,4.1449,4.1526,290567.8308
2010-10-15 12:45:00,10.86,10.87,10.85,10.87,119268.23473509148,4.1526,4.1564,4.1487,4.1564,119268.2347
2010-10-15 12:50:00,10.87,10.88,10.86,10.87,532192.9199334759,4.1564,4.1602,4.1526,4.1564,532192.9199
2010-10-15 12:55:00,10.87,10.87,10.84,10.85,309812.3069612735,4.1564,4.1564,4.1449,4.1487,309812.307
2010-10-15 13:00:00,10.85,10.87,10.85,10.86,182228.55785222145,4.1487,4.1564,4.1487,4.1526,182228.5579
2010-10-15 13:05:00,10.86,10.88,10.86,10.88,137799.952482775,4.1526,4.1602,4.1526,4.1602,137799.9525
2010-10-15 13:10:00,10.88,10.88,10.85,10.85,242813.0197196484,4.1602,4.1602,4.1487,4.1487,242813.0197
2010-10-15 13:15:00,10.85,10.86,10.85,10.85,65811.35661677358,4.1487,4.1526,4.1487,4.1487,65811.3566
2010-10-15 13:20:00,10.85,10.86,10.84,10.85,237823.71109527204,4.1487,4.1526,4.1449,4.1487,237823.7111
2010-10-15 13:25:00,10.84,10.87,10.84,10.87,96697.5528629128,4.1449,4.1564,4.1449,4.1564,96697.5529
2010-10-15 13:30:00,10.87,10.87,10.86,10.86,87906.86623901164,4.1564,4.1564,4.1526,4.1526,87906.8662
2010-10-15 13:35:00,10.86,10.87,10.86,10.86,126633.40460917084,4.1526,4.1564,4.1526,4.1526,126633.4046
2010-10-15 13:40:00,10.86,10.86,10.83,10.84,168448.56260394392,4.1526,4.1526,4.1411,4.1449,168448.5626
2010-10-15 13:45:00,10.84,10.84,10.83,10.83,194345.4502257068,4.1449,4.1449,4.1411,4.1411,194345.4502
2010-10-15 13:50:00,10.83,10.85,10.82,10.82,205749.5842242813,4.1411,4.1487,4.1373,4.1373,205749.5842
2010-10-15 13:55:00,10.82,10.86,10.8,10.83,249703.0173437872,4.1373,4.1526,4.1296,4.1411,249703.0173
2010-10-15 14:00:00,10.83,10.83,10.8,10.81,247564.7422190544,4.1411,4.1411,4.1296,4.1334,247564.7422
2010-10-15 14:05:00,10.8,10.82,10.8,10.8,263245.42646709434,4.1296,4.1373,4.1296,4.1296,263245.4265
2010-10-15 14:10:00,10.8,10.8,10.78,10.79,460917.0824423854,4.1296,4.1296,4.122,4.1258,460917.0824
2010-10-15 14:15:00,10.79,10.81,10.79,10.8,209075.78997386555,4.1258,4.1334,4.1258,4.1296,209075.79
2010-10-15 14:20:00,10.8,10.86,10.79,10.79,202185.7923497268,4.1296,4.1526,4.1258,4.1258,202185.7923
2010-10-15 14:25:00,10.8,10.81,10.79,10.81,234259.9192207175,4.1296,4.1334,4.1258,4.1334,234259.9192
2010-10-15 14:30:00,10.81,10.81,10.8,10.8,324780.2328344025,4.1334,4.1334,4.1296,4.1296,324780.2328
2010-10-15 14:35:00,10.8,10.82,10.8,10.8,400807.792824899,4.1296,4.1373,4.1296,4.1296,400807.7928
2010-10-15 14:40:00,10.8,10.81,10.78,10.79,152767.87835590402,4.1296,4.1334,4.122,4.1258,152767.8784
2010-10-15 14:45:00,10.79,10.8,10.78,10.79,306723.6873366595,4.1258,4.1296,4.122,4.1258,306723.6873
2010-10-15 14:50:00,10.78,10.79,10.77,10.78,342599.19220717513,4.122,4.1258,4.1181,4.122,342599.1922
2010-10-15 14:55:00,10.78,10.78,10.77,10.78,332145.4027084818,4.122,4.122,4.1181,4.122,332145.4027
2010-10-15 15:00:00,10.78,10.78,10.77,10.78,306248.5150867189,4.122,4.122,4.1181,4.122,306248.5151
2010-10-15 15:05:00,10.78,10.78,10.75,10.76,546210.5013067237,4.122,4.122,4.1105,4.1143,546210.5013
2010-10-15 15:10:00,10.75,10.76,10.74,10.75,253504.39534331195,4.1105,4.1143,4.1067,4.1105,253504.3953
2010-10-15 15:15:00,10.75,10.76,10.74,10.75,516274.64956046565,4.1105,4.1143,4.1067,4.1105,516274.6496
2010-10-15 15:20:00,10.75,10.76,10.75,10.75,222618.1990971728,4.1105,4.1143,4.1105,4.1105,222618.1991
2010-10-15 15:25:00,10.75,10.77,10.75,10.75,325730.5773342837,4.1105,4.1181,4.1105,4.1105,325730.5773
2010-10-15 15:30:00,10.75,10.78,10.75,10.78,694701.8294131623,4.1105,4.122,4.1105,4.122,694701.8294
2010-10-15 15:35:00,10.77,10.81,10.77,10.8,464718.4604419102,4.1181,4.1334,4.1181,4.1296,464718.4604
2010-10-15 15:40:00,10.81,10.84,10.8,10.8,374910.90520313615,4.1334,4.1449,4.1296,4.1296,374910.9052
2010-10-15 15:45:00,10.8,10.82,10.79,10.81,969113.8037538608,4.1296,4.1373,4.1258,4.1334,969113.8038
2010-10-15 15:50:00,10.81,10.83,10.8,10.82,1053694.4642432882,4.1334,4.1411,4.1296,4.1373,1053694.4642
2010-10-15 15:55:00,10.82,10.82,10.8,10.82,1313376.098835828,4.1373,4.1373,4.1296,4.1373,1313376.0988
2010-10-18 09:30:00,10.86,10.94,10.83,10.89,1319553.3380850558,4.1526,4.1831,4.1411,4.164,1319553.3381
2010-10-18 09:35:00,10.89,10.91,10.84,10.84,1053694.4642432882,4.164,4.1717,4.1449,4.1449,1053694.4642
2010-10-18 09:40:00,10.84,10.87,10.82,10.83,301259.2064623426,4.1449,4.1564,4.1373,4.1411,301259.2065
2010-10-18 09:45:00,10.83,10.83,10.81,10.81,393680.20907579,4.1411,4.1411,4.1334,4.1334,393680.2091
2010-10-18 09:50:00,10.81,10.85,10.8,10.83,521263.958184842,4.1334,4.1487,4.1296,4.1411,521263.9582
2010-10-18 09:55:00,10.83,10.84,10.8,10.84,316702.3045854122,4.1411,4.1449,4.1296,4.1449,316702.3046
2010-10-18 10:00:00,10.84,10.86,10.82,10.82,441672.6063197909,4.1449,4.1526,4.1373,4.1373,441672.6063
2010-10-18 10:05:00,10.82,10.85,10.82,10.83,231884.0579710145,4.1373,4.1487,4.1373,4.1411,231884.058
2010-10-18 10:10:00,10.83,10.86,10.83,10.83,192682.3473509147,4.1411,4.1526,4.1411,4.1411,192682.3474
2010-10-18 10:15:00,10.84,10.85,10.8,10.81,557139.4630553576,4.1449,4.1487,4.1296,4.1334,557139.4631
2010-10-18 10:20:00,10.81,10.81,10.78,10.79,282252.3164647185,4.1334,4.1334,4.122,4.1258,282252.3165
2010-10-18 10:25:00,10.79,10.79,10.77,10.77,281539.5580898076,4.1258,4.1258,4.1181,4.1181,281539.5581
2010-10-18 10:30:00,10.77,10.78,10.75,10.77,174863.38797814207,4.1181,4.122,4.1105,4.1181,174863.388
2010-10-18 10:35:00,10.77,10.78,10.75,10.78,127821.33523402234,4.1181,4.122,4.1105,4.122,127821.3352
2010-10-18 10:40:00,10.78,10.78,10.76,10.77,107626.51461154668,4.122,4.122,4.1143,4.1181,107626.5146
2010-10-18 10:45:00,10.76,10.78,10.76,10.78,214065.09859824184,4.1143,4.122,4.1143,4.122,214065.0986
2010-10-18 10:50:00,10.78,10.8,10.78,10.8,170586.83772867665,4.122,4.1296,4.122,4.1296,170586.8377
2010-10-18 10:55:00,10.8,10.82,10.8,10.82,149204.08648134948,4.1296,4.1373,4.1296,4.1373,149204.0865
2010-10-18 11:00:00,10.82,10.82,10.77,10.77,243525.7780945593,4.1373,4.1373,4.1181,4.1181,243525.7781
2010-10-18 11:05:00,10.77,10.78,10.75,10.75,218341.64884770729,4.1181,4.122,4.1105,4.1105,218341.6488
2010-10-18 11:10:00,10.75,10.75,10.73,10.75,331195.0582086006,4.1105,4.1105,4.1028,4.1105,331195.0582
2010-10-18 11:15:00,10.75,10.76,10.74,10.76,195058.2086006177,4.1105,4.1143,4.1067,4.1143,195058.2086
2010-10-18 11:20:00,10.75,10.79,10.75,10.78,218579.2349726776,4.1105,4.1258,4.1105,4.122,218579.235
2010-10-18 11:25:00,10.78,10.79,10.77,10.78,298645.7590876693,4.122,4.1258,4.1181,4.122,298645.7591
2010-10-18 11:30:00,10.78,10.78,10.77,10.78,205036.8258493704,4.122,4.122,4.1181,4.122,205036.8258
2010-10-18 11:35:00,10.78,10.78,10.76,10.78,167735.80422903303,4.122,4.122,4.1143,4.122,167735.8042
2010-10-18 11:40:00,10.78,10.78,10.75,10.75,185792.34972677595,4.122,4.122,4.1105,4.1105,185792.3497
2010-10-18 11:45:00,10.75,10.77,10.75,10.77,104062.72273699216,4.1105,4.1181,4.1105,4.1181,104062.7227
2010-10-18 11:50:00,10.77,10.77,10.74,10.75,186029.93585174627,4.1181,4.1181,4.1067,4.1105,186029.9359
2010-10-18 11:55:00,10.75,10.77,10.74,10.77,95984.7944880019,4.1105,4.1181,4.1067,4.1181,95984.7945
2010-10-18 12:00:00,10.77,10.77,10.76,10.76,97172.7251128534,4.1181,4.1181,4.1143,4.1143,97172.7251
2010-10-18 12:05:00,10.76,10.76,10.74,10.76,79353.76574008078,4.1143,4.1143,4.1067,4.1143,79353.7657
2010-10-18 12:10:00,10.75,10.76,10.75,10.75,62485.15086718936,4.1105,4.1143,4.1105,4.1105,62485.1509
2010-10-18 12:15:00,10.76,10.76,10.75,10.75,79591.35186505108,4.1143,4.1143,4.1105,4.1105,79591.3519
2010-10-18 12:20:00,10.75,10.76,10.75,10.75,15443.098123069612,4.1105,4.1143,4.1105,4.1105,15443.0981
2010-10-18 12:25:00,10.75,10.75,10.73,10.73,190544.072226182,4.1105,4.1105,4.1028,4.1028,190544.0722
2010-10-18 12:30:00,10.73,10.73,10.72,10.72,397006.4148253742,4.1028,4.1028,4.099,4.099,397006.4148
2010-10-18 12:35:00,10.72,10.73,10.71,10.73,192919.93347588505,4.099,4.1028,4.0952,4.1028,192919.9335
2010-10-18 12:40:00,10.73,10.74,10.72,10.74,63435.495367070565,4.1028,4.1067,4.099,4.1067,63435.4954
2010-10-18 12:45:00,10.73,10.75,10.73,10.74,47992.39724400095,4.1028,4.1105,4.1028,4.1067,47992.3972
2010-10-18 12:50:00,10.74,10.75,10.72,10.72,165597.5291043003,4.1067,4.1105,4.099,4.099,165597.5291
2010-10-18 12:55:00,10.72,10.74,10.72,10.74,64148.25374198147,4.099,4.1067,4.099,4.1067,64148.2537
2010-10-18 13:00:00,10.75,10.76,10.73,10.73,237586.12497030167,4.1105,4.1143,4.1028,4.1028,237586.125
2010-10-18 13:05:00,10.74,10.75,10.73,10.75,178427.1798526966,4.1067,4.1105,4.1028,4.1105,178427.1799
2010-10-18 13:10:00,10.75,10.75,10.73,10.74,246851.9838441435,4.1105,4.1105,4.1028,4.1067,246851.9838
2010-10-18 13:15:00,10.75,10.75,10.72,10.72,226419.57709669755,4.1105,4.1105,4.099,4.099,226419.5771
2010-10-18 13:20:00,10.72,10.73,10.72,10.72,76265.14611546687,4.099,4.1028,4.099,4.099,76265.1461
2010-10-18 13:25:00,10.72,10.72,10.71,10.71,99073.41411261582,4.099,4.099,4.0952,4.0952,99073.4141
2010-10-18 13:30:00,10.71,10.72,10.71,10.72,138750.2969826562,4.0952,4.099,4.0952,4.099,138750.297
2010-10-18 13:35:00,10.72,10.72,10.71,10.72,101924.44761225944,4.099,4.099,4.0952,4.099,101924.4476
2010-10-18 13:40:00,10.72,10.72,10.71,10.72,110002.3758612497,4.099,4.099,4.0952,4.099,110002.3759
2010-10-18 13:45:00,10.71,10.73,10.71,10.73,88382.03848895225,4.0952,4.1028,4.0952,4.1028,88382.0385
2010-10-18 13:50:00,10.73,10.75,10.73,10.75,182466.1439771917,4.1028,4.1105,4.1028,4.1105,182466.144
2010-10-18 13:55:00,10.75,10.77,10.74,10.77,244000.9503444999,4.1105,4.1181,4.1067,4.1181,244000.9503
2010-10-18 14:00:00,10.77,10.79,10.76,10.77,264670.9432169161,4.1181,4.1258,4.1143,4.1181,264670.9432
2010-10-18 14:05:00,10.77,10.78,10.76,10.78,136136.8496079829,4.1181,4.122,4.1143,4.122,136136.8496
2010-10-18 14:10:00,10.78,10.79,10.78,10.78,107388.9284865764,4.122,4.1258,4.122,4.122,107388.9285
2010-10-18 14:15:00,10.78,10.8,10.78,10.79,74126.87099073414,4.122,4.1296,4.122,4.1258,74126.871
2010-10-18 14:20:00,10.79,10.8,10.79,10.8,118793.06248515088,4.1258,4.1296,4.1258,4.1296,118793.0625
2010-10-18 14:25:00,10.8,10.81,10.8,10.8,140413.39985744833,4.1296,4.1334,4.1296,4.1296,140413.3999
2010-10-18 14:30:00,10.81,10.81,10.8,10.8,123069.6127346163,4.1334,4.1334,4.1296,4.1296,123069.6127
2010-10-18 14:35:00,10.8,10.81,10.78,10.78,56070.32549299121,4.1296,4.1334,4.122,4.122,56070.3255
2010-10-18 14:40:00,10.79,10.79,10.78,10.78,106200.99786172489,4.1258,4.1258,4.122,4.122,106200.9979
2010-10-18 14:45:00,10.78,10.78,10.77,10.78,177476.8353528154,4.122,4.122,4.1181,4.122,177476.8354
2010-10-18 14:50:00,10.78,10.78,10.77,10.78,61297.22024233785,4.122,4.122,4.1181,4.122,61297.2202
2010-10-18 14:55:00,10.78,10.78,10.77,10.78,129722.02423378474,4.122,4.122,4.1181,4.122,129722.0242
2010-10-18 15:00:00,10.78,10.8,10.78,10.8,229508.19672131148,4.122,4.1296,4.122,4.1296,229508.1967
2010-10-18 15:05:00,10.8,10.83,10.8,10.82,426942.2665716322,4.1296,4.1411,4.1296,4.1373,426942.2666
2010-10-18 15:10:00,10.83,10.83,10.81,10.81,300308.8619624614,4.1411,4.1411,4.1334,4.1334,300308.862
2010-10-18 15:15:00,10.81,10.83,10.81,10.81,214540.27084818247,4.1334,4.1411,4.1334,4.1334,214540.2708
2010-10-18 15:20:00,10.81,10.82,10.81,10.82,164172.0123544785,4.1334,4.1373,4.1334,4.1373,164172.0124
2010-10-18 15:25:00,10.82,10.83,10.81,10.83,213589.9263483013,4.1373,4.1411,4.1334,4.1411,213589.9263
2010-10-18 15:30:00,10.82,10.83,10.81,10.82,256355.4288429556,4.1373,4.1411,4.1334,4.1373,256355.4288
2010-10-18 15:35:00,10.81,10.83,10.81,10.81,177476.8353528154,4.1334,4.1411,4.1334,4.1334,177476.8354
2010-10-18 15:40:00,10.81,10.83,10.81,10.82,286291.2805892136,4.1334,4.1411,4.1334,4.1373,286291.2806
2010-10-18 15:45:00,10.82,10.82,10.8,10.81,189356.14160133048,4.1373,4.1373,4.1296,4.1334,189356.1416
2010-10-18 15:50:00,10.81,10.82,10.8,10.81,390591.58945117606,4.1334,4.1373,4.1296,4.1334,390591.5895
2010-10-18 15:55:00,10.81,10.83,10.81,10.83,845331.4326443336,4.1334,4.1411,4.1334,4.1411,845331.4326
2010-10-19 09:30:00,10.78,10.82,10.72,10.73,886433.8322641958,4.122,4.1373,4.099,4.1028,886433.8323
2010-10-19 09:35:00,10.73,10.77,10.72,10.73,564742.2190544072,4.1028,4.1181,4.099,4.1028,564742.2191
2010-10-19 09:40:00,10.73,10.73,10.67,10.69,454977.4293181278,4.1028,4.1028,4.0799,4.0875,454977.4293
2010-10-19 09:45:00,10.69,10.73,10.66,10.66,976241.3875029698,4.0875,4.1028,4.0761,4.0761,976241.3875
2010-10-19 09:50:00,10.66,10.67,10.58,10.59,999762.4138750298,4.0761,4.0799,4.0455,4.0493,999762.4139
2010-10-19 09:55:00,10.59,10.65,10.59,10.63,556901.8769303872,4.0493,4.0723,4.0493,4.0646,556901.8769
2010-10-19 10:00:00,10.63,10.66,10.6,10.66,305773.3428367783,4.0646,4.0761,4.0531,4.0761,305773.3428
2010-10-19 10:05:00,10.66,10.71,10.63,10.71,575433.5946780709,4.0761,4.0952,4.0646,4.0952,575433.5947
2010-10-19 10:10:00,10.71,10.71,10.67,10.68,501781.8959372773,4.0952,4.0952,4.0799,4.0837,501781.8959
2010-10-19 10:15:00,10.67,10.73,10.67,10.72,256830.6010928962,4.0799,4.1028,4.0799,4.099,256830.6011
2010-10-19 10:20:00,10.72,10.75,10.71,10.72,225944.4048467569,4.099,4.1105,4.0952,4.099,225944.4048
2010-10-19 10:25:00,10.72,10.73,10.71,10.72,229270.6105963412,4.099,4.1028,4.0952,4.099,229270.6106
2010-10-19 10:30:00,10.72,10.76,10.72,10.75,382751.2473271561,4.099,4.1143,4.099,4.1105,382751.2473
2010-10-19 10:35:00,10.76,10.77,10.75,10.75,226657.16322166787,4.1143,4.1181,4.1105,4.1105,226657.1632
2010-10-19 10:40:00,10.76,10.77,10.75,10.76,247802.32834402472,4.1143,4.1181,4.1105,4.1143,247802.3283
2010-10-19 10:45:00,10.76,10.77,10.75,10.76,233309.5747208363,4.1143,4.1181,4.1105,4.1143,233309.5747
2010-10-19 10:50:00,10.76,10.8,10.76,10.8,517224.9940603469,4.1143,4.1296,4.1143,4.1296,517224.9941
2010-10-19 10:55:00,10.8,10.81,10.78,10.78,381563.3167023046,4.1296,4.1334,4.122,4.122,381563.3167
2010-10-19 11:00:00,10.78,10.79,10.77,10.79,539320.503682585,4.122,4.1258,4.1181,4.1258,539320.5037
2010-10-19 11:05:00,10.79,10.79,10.77,10.77,865763.8393917795,4.1258,4.1258,4.1181,4.1181,865763.8394
2010-10-19 11:10:00,10.77,10.79,10.75,10.76,510810.1686861488,4.1181,4.1258,4.1105,4.1143,510810.1687
2010-10-19 11:15:00,10.76,10.77,10.73,10.73,306010.92896174866,4.1143,4.1181,4.1028,4.1028,306010.929
2010-10-19 11:20:00,10.73,10.73,10.71,10.71,164172.0123544785,4.1028,4.1028,4.0952,4.0952,164172.0124
2010-10-19 11:25:00,10.71,10.72,10.71,10.71,296745.07008790685,4.0952,4.099,4.0952,4.0952,296745.0701
2010-10-19 11:30:00,10.72,10.73,10.71,10.72,176764.0769779045,4.099,4.1028,4.0952,4.099,176764.077
2010-10-19 11:35:00,10.72,10.75,10.72,10.74,146828.22523164647,4.099,4.1105,4.099,4.1067,146828.2252
2010-10-19 11:40:00,10.74,10.76,10.73,10.74,95509.6222380613,4.1067,4.1143,4.1028,4.1067,95509.6222
2010-10-19 11:45:00,10.74,10.77,10.74,10.75,230220.9550962224,4.1067,4.1181,4.1067,4.1105,230220.9551
2010-10-19 11:50:00,10.76,10.76,10.75,10.75,86956.52173913043,4.1143,4.1143,4.1105,4.1105,86956.5217
2010-10-19 11:55:00,10.75,10.77,10.74,10.75,616535.9942979331,4.1105,4.1181,4.1067,4.1105,616535.9943
2010-10-19 12:00:00,10.75,10.77,10.75,10.77,79353.76574008078,4.1105,4.1181,4.1105,4.1181,79353.7657
2010-10-19 12:05:00,10.77,10.78,10.76,10.76,160608.22047992397,4.1181,4.122,4.1143,4.1143,160608.2205
2010-10-19 12:10:00,10.76,10.77,10.76,10.76,153718.22285578522,4.1143,4.1181,4.1143,4.1143,153718.2229
2010-10-19 12:15:00,10.76,10.78,10.76,10.78,140413.39985744833,4.1143,4.122,4.1143,4.122,140413.3999
2010-10-19 12:20:00,10.78,10.8,10.78,10.79,422428.1301971965,4.122,4.1296,4.122,4.1258,422428.1302
2010-10-19 12:25:00,10.79,10.8,10.79,10.8,249465.43121881684,4.1258,4.1296,4.1258,4.1296,249465.4312
2010-10-19 12:30:00,10.8,10.8,10.76,10.76,207887.85934901403,4.1296,4.1296,4.1143,4.1143,207887.8593
2010-10-19 12:35:00,10.76,10.8,10.75,10.8,296982.6562128772,4.1143,4.1296,4.1105,4.1296,296982.6562
2010-10-19 12:40:00,10.79,10.81,10.79,10.8,190306.4861012117,4.1258,4.1334,4.1258,4.1296,190306.4861
2010-10-19 12:45:00,10.8,10.8,10.77,10.78,178189.59372772631,4.1296,4.1296,4.1181,4.122,178189.5937
2010-10-19 12:50:00,10.78,10.78,10.76,10.77,113090.99548586363,4.122,4.122,4.1143,4.1181,113090.9955
2010-10-19 12:55:00,10.78,10.8,10.77,10.8,153955.80898075554,4.122,4.1296,4.1181,4.1296,153955.809
2010-10-19 13:00:00,10.8,10.8,10.78,10.8,102874.79211214064,4.1296,4.1296,4.122,4.1296,102874.7921
2010-10-19 13:05:00,10.8,10.8,10.79,10.79,93846.51936326918,4.1296,4.1296,4.1258,4.1258,93846.5194
2010-10-19 13:10:00,10.79,10.8,10.75,10.75,330957.47208363033,4.1258,4.1296,4.1105,4.1105,330957.4721
2010-10-19 13:15:00,10.76,10.76,10.74,10.75,140888.57210738893,4.1143,4.1143,4.1067,4.1105,140888.5721
2010-10-19 13:20:00,10.76,10.77,10.74,10.74,115229.27061059634,4.1143,4.1181,4.1067,4.1067,115229.2706
2010-10-19 13:25:00,10.75,10.75,10.73,10.73,162746.4956046567,4.1105,4.1105,4.1028,4.1028,162746.4956
2010-10-19 13:30:00,10.73,10.75,10.73,10.73,319790.92421002616,4.1028,4.1105,4.1028,4.1028,319790.9242
2010-10-19 13:35:00,10.73,10.75,10.71,10.74,448087.4316939891,4.1028,4.1105,4.0952,4.1067,448087.4317
2010-10-19 13:40:00,10.73,10.75,10.72,10.72,127821.33523402234,4.1028,4.1105,4.099,4.099,127821.3352
2010-10-19 13:45:00,10.72,10.74,10.71,10.74,155856.49798051795,4.099,4.1067,4.0952,4.1067,155856.498
2010-10-19 13:50:00,10.73,10.73,10.71,10.71,281064.38583986694,4.1028,4.1028,4.0952,4.0952,281064.3858
2010-10-19 13:55:00,10.71,10.72,10.69,10.7,216916.13209788548,4.0952,4.099,4.0875,4.0914,216916.1321
2010-10-19 14:00:00,10.7,10.7,10.63,10.64,609645.9966737942,4.0914,4.0914,4.0646,4.0684,609645.9967
2010-10-19 14:05:00,10.64,10.69,10.64,10.68,661914.9441672607,4.0684,4.0875,4.0684,4.0837,661914.9442
2010-10-19 14:10:00,10.68,10.7,10.67,10.7,402946.0679496318,4.0837,4.0914,4.0799,4.0914,402946.0679
2010-10-19 14:15:00,10.7,10.71,10.67,10.68,346875.7424566405,4.0914,4.0952,4.0799,4.0837,346875.7425
2010-10-19 14:20:00,10.68,10.71,10.67,10.67,679258.7312900927,4.0837,4.0952,4.0799,4.0799,679258.7313
2010-10-19 14:25:00,10.67,10.7,10.66,10.69,509859.8241862675,4.0799,4.0914,4.0761,4.0875,509859.8242
2010-10-19 14:30:00,10.69,10.72,10.68,10.72,444998.8120693752,4.0875,4.099,4.0837,4.099,444998.8121
2010-10-19 14:35:00,10.72,10.72,10.67,10.68,462342.5991922072,4.099,4.099,4.0799,4.0837,462342.5992
2010-10-19 14:40:00,10.69,10.71,10.67,10.7,453551.912568306,4.0875,4.0952,4.0799,4.0914,453551.9126
2010-10-19 14:45:00,10.7,10.72,10.7,10.72,410548.8239486814,4.0914,4.099,4.0914,4.099,410548.8239
2010-10-19 14:50:00,10.72,10.73,10.7,10.72,324067.47445949155,4.099,4.1028,4.0914,4.099,324067.4745
2010-10-19 14:55:00,10.72,10.72,10.67,10.7,355191.2568306011,4.099,4.099,4.0799,4.0914,355191.2568
2010-10-19 15:00:00,10.69,10.7,10.66,10.68,396293.6564504633,4.0875,4.0914,4.0761,4.0837,396293.6565
2010-10-19 15:05:00,10.68,10.68,10.65,10.65,348301.2592064624,4.0837,4.0837,4.0723,4.0723,348301.2592
2010-10-19 15:10:00,10.65,10.67,10.63,10.66,714896.6500356379,4.0723,4.0799,4.0646,4.0761,714896.65
2010-10-19 15:15:00,10.66,10.69,10.66,10.67,363744.357329532,4.0761,4.0875,4.0761,4.0799,363744.3573
2010-10-19 15:20:00,10.68,10.69,10.67,10.67,204086.4813494892,4.0837,4.0875,4.0799,4.0799,204086.4813
2010-10-19 15:25:00,10.67,10.67,10.64,10.64,697315.2767878356,4.0799,4.0799,4.0684,4.0684,697315.2768
2010-10-19 15:30:00,10.64,10.67,10.62,10.65,935376.574008078,4.0684,4.0799,4.0608,4.0723,935376.574
2010-10-19 15:35:00,10.65,10.68,10.65,10.68,395580.8980755524,4.0723,4.0837,4.0723,4.0837,395580.8981
2010-10-19 15:40:00,10.67,10.7,10.66,10.68,522451.8888096935,4.0799,4.0914,4.0761,4.0837,522451.8888
2010-10-19 15:45:00,10.69,10.72,10.67,10.72,973152.767878356,4.0875,4.099,4.0799,4.099,973152.7679
2010-10-19 15:50:00,10.72,10.75,10.71,10.74,1077215.490615348,4.099,4.1105,4.0952,4.1067,1077215.4906
2010-10-19 15:55:00,10.74,10.78,10.72,10.75,2120218.5792349726,4.1067,4.122,4.099,4.1105,2120218.5792
2010-10-20 09:30:00,10.75,10.85,10.75,10.83,441197.4340698503,4.1105,4.1487,4.1105,4.1411,441197.4341
2010-10-20 09:35:00,10.83,10.84,10.8,10.81,455452.6015680685,4.1411,4.1449,4.1296,4.1334,455452.6016
2010-10-20 09:40:00,10.81,10.9,10.81,10.89,733190.7816583512,4.1334,4.1678,4.1334,4.164,733190.7817
2010-10-20 09:45:00,10.9,10.9,10.84,10.86,353290.56783083867,4.1678,4.1678,4.1449,4.1526,353290.5678
2010-10-20 09:50:00,10.86,10.86,10.84,10.84,311712.9959610359,4.1526,4.1526,4.1449,4.1449,311712.996
2010-10-20 09:55:00,10.84,10.85,10.82,10.82,183178.90235210265,4.1449,4.1487,4.1373,4.1373,183178.9024
2010-10-20 10:00:00,10.82,10.83,10.8,10.82,358279.87645521504,4.1373,4.1411,4.1296,4.1373,358279.8765
2010-10-20 10:05:00,10.82,10.84,10.8,10.81,278926.11071513424,4.1373,4.1449,4.1296,4.1334,278926.1107
2010-10-20 10:10:00,10.81,10.82,10.8,10.81,417913.9938227608,4.1334,4.1373,4.1296,4.1334,417913.9938
2010-10-20 10:15:00,10.81,10.81,10.78,10.78,535519.1256830601,4.1334,4.1334,4.122,4.122,535519.1257
2010-10-20 10:20:00,10.78,10.79,10.75,10.76,296507.48396293656,4.122,4.1258,4.1105,4.1143,296507.484
2010-10-20 10:25:00,10.75,10.77,10.75,10.75,374910.90520313615,4.1105,4.1181,4.1105,4.1105,374910.9052
2010-10-20 10:30:00,10.75,10.78,10.75,10.77,377761.93870277976,4.1105,4.122,4.1105,4.1181,377761.9387
2010-10-20 10:35:00,10.77,10.78,10.75,10.75,282252.3164647185,4.1181,4.122,4.1105,4.1105,282252.3165
2010-10-20 10:40:00,10.75,10.78,10.74,10.77,458303.6350677121,4.1105,4.122,4.1067,4.1181,458303.6351
2010-10-20 10:45:00,10.77,10.83,10.77,10.81,719410.7864100736,4.1181,4.1411,4.1181,4.1334,719410.7864
2010-10-20 10:50:00,10.81,10.83,10.8,10.81,397481.5870753148,4.1334,4.1411,4.1296,4.1334,397481.5871
2010-10-20 10:55:00,10.81,10.82,10.81,10.81,221430.2684723212,4.1334,4.1373,4.1334,4.1334,221430.2685
2010-10-20 11:00:00,10.81,10.81,10.78,10.78,227607.50772154907,4.1334,4.1334,4.122,4.122,227607.5077
2010-10-20 11:05:00,10.78,10.83,10.78,10.82,295319.55333808507,4.122,4.1411,4.122,4.1373,295319.5533
2010-10-20 11:10:00,10.83,10.83,10.8,10.81,292468.51983844145,4.1411,4.1411,4.1296,4.1334,292468.5198
2010-10-20 11:15:00,10.81,10.82,10.8,10.8,355191.2568306011,4.1334,4.1373,4.1296,4.1296,355191.2568
2010-10-20 11:20:00,10.8,10.81,10.78,10.8,216678.5459729152,4.1296,4.1334,4.122,4.1296,216678.546
2010-10-20 11:25:00,10.81,10.83,10.8,10.82,521976.71655975294,4.1334,4.1411,4.1296,4.1373,521976.7166
2010-10-20 11:30:00,10.83,10.84,10.82,10.83,497267.7595628416,4.1411,4.1449,4.1373,4.1411,497267.7596
2010-10-20 11:35:00,10.83,10.84,10.82,10.82,244476.1225944405,4.1411,4.1449,4.1373,4.1373,244476.1226
2010-10-20 11:40:00,10.82,10.83,10.8,10.8,247802.32834402472,4.1373,4.1411,4.1296,4.1296,247802.3283
2010-10-20 11:45:00,10.8,10.8,10.78,10.78,167023.04585412212,4.1296,4.1296,4.122,4.122,167023.0459
2010-10-20 11:50:00,10.78,10.81,10.78,10.8,330482.2998336897,4.122,4.1334,4.122,4.1296,330482.2998
2010-10-20 11:55:00,10.81,10.84,10.8,10.84,277738.18009028275,4.1334,4.1449,4.1296,4.1449,277738.1801
2010-10-20 12:00:00,10.83,10.86,10.83,10.86,431693.9890710383,4.1411,4.1526,4.1411,4.1526,431693.9891
2010-10-20 12:05:00,10.86,10.87,10.85,10.86,306486.10121168924,4.1526,4.1564,4.1487,4.1526,306486.1012
2010-10-20 12:10:00,10.86,10.87,10.86,10.86,128771.67973390354,4.1526,4.1564,4.1526,4.1526,128771.6797
2010-10-20 12:15:00,10.86,10.87,10.85,10.87,192444.7612259444,4.1526,4.1564,4.1487,4.1564,192444.7612
2010-10-20 12:20:00,10.86,10.87,10.83,10.84,171774.76835352817,4.1526,4.1564,4.1411,4.1449,171774.7684
2010-10-20 12:25:00,10.84,10.85,10.84,10.84,191256.8306010929,4.1449,4.1487,4.1449,4.1449,191256.8306
2010-10-20 12:30:00,10.84,10.86,10.84,10.85,151104.7754811119,4.1449,4.1526,4.1449,4.1487,151104.7755
2010-10-20 12:35:00,10.85,10.85,10.83,10.83,187930.62485150868,4.1487,4.1487,4.1411,4.1411,187930.6249
2010-10-20 12:40:00,10.83,10.86,10.8,10.8,478736.041815158,4.1411,4.1526,4.1296,4.1296,478736.0418
2010-10-20 12:45:00,10.8,10.8,10.78,10.78,277500.5939653124,4.1296,4.1296,4.122,4.122,277500.594
2010-10-20 12:50:00,10.78,10.78,10.77,10.78,151579.9477310525,4.122,4.122,4.1181,4.122,151579.9477
2010-10-20 12:55:00,10.78,10.78,10.76,10.77,265858.87384176766,4.122,4.122,4.1143,4.1181,265858.8738
2010-10-20 13:00:00,10.77,10.79,10.76,10.78,420765.0273224044,4.1181,4.1258,4.1143,4.122,420765.0273
2010-10-20 13:05:00,10.78,10.8,10.78,10.8,214065.09859824184,4.122,4.1296,4.122,4.1296,214065.0986
2010-10-20 13:10:00,10.8,10.8,10.78,10.79,164647.1846044191,4.1296,4.1296,4.122,4.1258,164647.1846
2010-10-20 13:15:00,10.8,10.8,10.8,10.8,167023.04585412212,4.1296,4.1296,4.1296,4.1296,167023.0459
2010-10-20 13:20:00,10.8,10.82,10.8,10.81,389878.83107626514,4.1296,4.1373,4.1296,4.1334,389878.8311
2010-10-20 13:25:00,10.8,10.81,10.79,10.79,405084.3430743645,4.1296,4.1334,4.1258,4.1258,405084.3431
2010-10-20 13:30:00,10.79,10.8,10.78,10.78,248515.0867189356,4.1258,4.1296,4.122,4.122,248515.0867
2010-10-20 13:35:00,10.77,10.78,10.77,10.77,211926.8234735092,4.1181,4.122,4.1181,4.1181,211926.8235
2010-10-20 13:40:00,10.77,10.77,10.75,10.76,341648.8477072939,4.1181,4.1181,4.1105,4.1143,341648.8477
2010-10-20 13:45:00,10.76,10.76,10.76,10.76,155856.49798051795,4.1143,4.1143,4.1143,4.1143,155856.498
2010-10-20 13:50:00,10.76,10.76,10.76,10.76,81254.45473984319,4.1143,4.1143,4.1143,4.1143,81254.4547
2010-10-20 13:55:00,10.76,10.76,10.76,10.76,320503.682584937,4.1143,4.1143,4.1143,4.1143,320503.6826
2010-10-20 14:00:00,10.76,10.78,10.75,10.75,664290.8054169636,4.1143,4.122,4.1105,4.1105,664290.8054
2010-10-20 14:05:00,10.76,10.78,10.75,10.76,273461.6298408173,4.1143,4.122,4.1105,4.1143,273461.6298
2010-10-20 14:10:00,10.76,10.78,10.75,10.77,279638.8690900452,4.1143,4.122,4.1105,4.1181,279638.8691
2010-10-20 14:15:00,10.77,10.78,10.76,10.78,339272.9864575909,4.1181,4.122,4.1143,4.122,339272.9865
2010-10-20 14:20:00,10.78,10.8,10.77,10.78,323592.302209551,4.122,4.1296,4.1181,4.122,323592.3022
2010-10-20 14:25:00,10.79,10.8,10.78,10.78,254454.73984319315,4.1258,4.1296,4.122,4.122,254454.7398
2010-10-20 14:30:00,10.78,10.82,10.78,10.81,449512.9484438109,4.122,4.1373,4.122,4.1334,449512.9484
2010-10-20 14:35:00,10.81,10.81,10.79,10.8,388215.728201473,4.1334,4.1334,4.1258,4.1296,388215.7282
2010-10-20 14:40:00,10.8,10.8,10.79,10.8,262295.08196721313,4.1296,4.1296,4.1258,4.1296,262295.082
2010-10-20 14:45:00,10.8,10.8,10.77,10.77,311000.237586125,4.1296,4.1296,4.1181,4.1181,311000.2376
2010-10-20 14:50:00,10.77,10.79,10.76,10.79,349014.0175813733,4.1181,4.1258,4.1143,4.1258,349014.0176
2010-10-20 14:55:00,10.79,10.8,10.78,10.8,305773.3428367783,4.1258,4.1296,4.122,4.1296,305773.3428
2010-10-20 15:00:00,10.79,10.81,10.78,10.78,291993.3475885008,4.1258,4.1334,4.122,4.122,291993.3476
2010-10-20 15:05:00,10.78,10.8,10.77,10.79,388453.31432644336,4.122,4.1296,4.1181,4.1258,388453.3143
2010-10-20 15:10:00,10.79,10.8,10.77,10.77,300308.8619624614,4.1258,4.1296,4.1181,4.1181,300308.862
2010-10-20 15:15:00,10.77,10.79,10.77,10.79,505583.2739368021,4.1181,4.1258,4.1181,4.1258,505583.2739
2010-10-20 15:20:00,10.78,10.8,10.77,10.77,734378.7122832027,4.122,4.1296,4.1181,4.1181,734378.7123
2010-10-20 15:25:00,10.77,10.78,10.75,10.76,769066.2865288667,4.1181,4.122,4.1105,4.1143,769066.2865
2010-10-20 15:30:00,10.76,10.77,10.74,10.76,558802.5659301496,4.1143,4.1181,4.1067,4.1143,558802.5659
2010-10-20 15:35:00,10.76,10.77,10.73,10.76,735091.4706581136,4.1143,4.1181,4.1028,4.1143,735091.4707
2010-10-20 15:40:00,10.76,10.77,10.75,10.75,602518.4129246852,4.1143,4.1181,4.1105,4.1105,602518.4129
2010-10-20 15:45:00,10.76,10.8,10.76,10.78,977191.7320028512,4.1143,4.1296,4.1143,4.122,977191.732
2010-10-20 15:50:00,10.78,10.8,10.76,10.77,1402708.4818246614,4.122,4.1296,4.1143,4.1181,1402708.4818
2010-10-20 15:55:00,10.77,10.8,10.76,10.8,2083867.9021145168,4.1181,4.1296,4.1143,4.1296,2083867.9021
2010-10-21 09:30:00,11.57,11.77,11.55,11.77,6751247.327156094,4.424,4.5005,4.4164,4.5005,6751247.3272
2010-10-21 09:35:00,11.77,11.97,11.68,11.88,7292230.933713471,4.5005,4.577,4.4661,4.5426,7292230.9337
2010-10-21 09:40:00,11.88,11.89,11.81,11.85,4880494.179139938,4.5426,4.5464,4.5158,4.5311,4880494.1791
2010-10-21 09:45:00,11.85,11.86,11.76,11.78,3642195.295794726,4.5311,4.5349,4.4967,4.5043,3642195.2958
2010-10-21 09:50:00,11.78,11.83,11.77,11.82,2816821.097647897,4.5043,4.5235,4.5005,4.5196,2816821.0976
2010-10-21 09:55:00,11.81,11.83,11.75,11.76,2627464.956046567,4.5158,4.5235,4.4929,4.4967,2627464.956
2010-10-21 10:00:00,11.76,11.78,11.71,11.74,3001425.516749822,4.4967,4.5043,4.4776,4.489,3001425.5167
2010-10-21 10:05:00,11.74,11.74,11.67,11.71,3630791.161796151,4.489,4.489,4.4623,4.4776,3630791.1618
2010-10-21 10:10:00,11.71,11.73,11.68,11.69,2623188.4057971016,4.4776,4.4852,4.4661,4.4699,2623188.4058
2010-10-21 10:15:00,11.69,11.76,11.68,11.74,3785934.901401758,4.4699,4.4967,4.4661,4.489,3785934.9014
2010-10-21 10:20:00,11.74,11.75,11.71,11.71,2898313.138512711,4.489,4.4929,4.4776,4.4776,2898313.1385
2010-10-21 10:25:00,11.71,11.71,11.62,11.64,3359230.220955096,4.4776,4.4776,4.4432,4.4508,3359230.221
2010-10-21 10:30:00,11.64,11.68,11.63,11.66,2069612.7346162985,4.4508,4.4661,4.447,4.4584,2069612.7346
2010-10-21 10:35:00,11.67,11.71,11.66,11.71,961035.8755048704,4.4623,4.4776,4.4584,4.4776,961035.8755
2010-10-21 10:40:00,11.71,11.76,11.71,11.73,3276550.249465431,4.4776,4.4967,4.4776,4.4852,3276550.2495
2010-10-21 10:45:00,11.74,11.74,11.68,11.74,518175.3385602281,4.489,4.489,4.4661,4.489,518175.3386
2010-10-21 10:50:00,11.74,11.75,11.7,11.7,1839154.1933951057,4.489,4.4929,4.4737,4.4737,1839154.1934
2010-10-21 10:55:00,11.7,11.74,11.7,11.74,1052981.7058683774,4.4737,4.489,4.4737,4.489,1052981.7059
2010-10-21 11:00:00,11.74,11.77,11.73,11.74,1066999.2872416251,4.489,4.5005,4.4852,4.489,1066999.2872
2010-10-21 11:05:00,11.74,11.76,11.73,11.73,1088857.210738893,4.489,4.4967,4.4852,4.4852,1088857.2107
2010-10-21 11:10:00,11.73,11.76,11.71,11.71,808505.5832739369,4.4852,4.4967,4.4776,4.4776,808505.5833
2010-10-21 11:15:00,11.71,11.72,11.7,11.71,1044428.6053694464,4.4776,4.4814,4.4737,4.4776,1044428.6054
2010-10-21 11:20:00,11.7,11.73,11.7,11.71,1287716.7973390354,4.4737,4.4852,4.4737,4.4776,1287716.7973
2010-10-21 11:25:00,11.71,11.75,11.7,11.75,710144.9275362319,4.4776,4.4929,4.4737,4.4929,710144.9275
2010-10-21 11:30:00,11.75,11.77,11.74,11.75,695414.5877880732,4.4929,4.5005,4.489,4.4929,695414.5878
2010-10-21 11:35:00,11.76,11.76,11.69,11.69,778807.3176526491,4.4967,4.4967,4.4699,4.4699,778807.3177
2010-10-21 11:40:00,11.69,11.76,11.68,11.74,1117842.7179852696,4.4699,4.4967,4.4661,4.489,1117842.718
2010-10-21 11:45:00,11.74,11.77,11.73,11.75,614635.3052981707,4.489,4.5005,4.4852,4.4929,614635.3053
2010-10-21 11:50:00,11.75,11.76,11.73,11.75,372297.4578284628,4.4929,4.4967,4.4852,4.4929,372297.4578
2010-10-21 11:55:00,11.75,11.79,11.75,11.77,953908.2917557616,4.4929,4.5082,4.4929,4.5005,953908.2918
2010-10-21 12:00:00,11.77,11.77,11.74,11.75,470182.9413162272,4.5005,4.5005,4.489,4.4929,470182.9413
2010-10-21 12:05:00,11.75,11.76,11.73,11.76,391541.93395105726,4.4929,4.4967,4.4852,4.4967,391541.934
2010-10-21 12:10:00,11.76,11.76,11.74,11.76,836303.1598954621,4.4967,4.4967,4.489,4.4967,836303.1599
2010-10-21 12:15:00,11.76,11.78,11.74,11.78,919220.7175100974,4.4967,4.5043,4.489,4.5043,919220.7175
2010-10-21 12:20:00,11.77,11.78,11.76,11.78,384414.3502019482,4.5005,4.5043,4.4967,4.5043,384414.3502
2010-10-21 12:25:00,11.77,11.78,11.75,11.76,379425.0415775719,4.5005,4.5043,4.4929,4.4967,379425.0416
2010-10-21 12:30:00,11.76,11.76,11.72,11.73,468995.0106913757,4.4967,4.4967,4.4814,4.4852,468995.0107
2010-10-21 12:35:00,11.73,11.73,11.7,11.71,521263.958184842,4.4852,4.4852,4.4737,4.4776,521263.9582
2010-10-21 12:40:00,11.71,11.72,11.68,11.71,429318.1278213352,4.4776,4.4814,4.4661,4.4776,429318.1278
2010-10-21 12:45:00,11.71,11.76,11.69,11.75,940841.0548823948,4.4776,4.4967,4.4699,4.4929,940841.0549
2010-10-21 12:50:00,11.76,11.76,11.72,11.73,341411.2615823236,4.4967,4.4967,4.4814,4.4852,341411.2616
2010-10-21 12:55:00,11.73,11.75,11.73,11.74,404371.5846994536,4.4852,4.4929,4.4852,4.489,404371.5847
2010-10-21 13:00:00,11.74,11.74,11.72,11.73,610833.9272986457,4.489,4.489,4.4814,4.4852,610833.9273
2010-10-21 13:05:00,11.74,11.74,11.71,11.74,513898.7883107626,4.489,4.489,4.4776,4.489,513898.7883
2010-10-21 13:10:00,11.74,11.75,11.73,11.75,554288.429555714,4.489,4.4929,4.4852,4.4929,554288.4296
2010-10-21 13:15:00,11.75,11.75,11.73,11.74,279638.8690900452,4.4929,4.4929,4.4852,4.489,279638.8691
2010-10-21 13:20:00,11.74,11.74,11.68,11.69,690662.8652886671,4.489,4.489,4.4661,4.4699,690662.8653
2010-10-21 13:25:00,11.69,11.71,11.69,11.69,263720.5987170349,4.4699,4.4776,4.4699,4.4699,263720.5987
2010-10-21 13:30:00,11.69,11.71,11.67,11.69,547160.845806605,4.4699,4.4776,4.4623,4.4699,547160.8458
2010-10-21 13:35:00,11.7,11.7,11.68,11.68,300071.2758374911,4.4737,4.4737,4.4661,4.4661,300071.2758
2010-10-21 13:40:00,11.68,11.7,11.68,11.69,505583.2739368021,4.4661,4.4737,4.4661,4.4699,505583.2739
2010-10-21 13:45:00,11.69,11.7,11.63,11.63,1066048.942741744,4.4699,4.4737,4.447,4.447,1066048.9427
2010-10-21 13:50:00,11.63,11.65,11.59,11.62,2047992.397244001,4.447,4.4546,4.4317,4.4432,2047992.3972
2010-10-21 13:55:00,11.62,11.65,11.59,11.6,1766928.011404134,4.4432,4.4546,4.4317,4.4355,1766928.0114
2010-10-21 14:00:00,11.6,11.63,11.57,11.61,1503920.17106201,4.4355,4.447,4.424,4.4393,1503920.1711
2010-10-21 14:05:00,11.61,11.65,11.61,11.63,953195.5333808506,4.4393,4.4546,4.4393,4.447,953195.5334
2010-10-21 14:10:00,11.63,11.64,11.57,11.59,1092183.416488477,4.447,4.4508,4.424,4.4317,1092183.4165
2010-10-21 14:15:00,11.58,11.62,11.58,11.62,636730.8149204087,4.4279,4.4432,4.4279,4.4432,636730.8149
2010-10-21 14:20:00,11.61,11.62,11.57,11.57,731527.678783559,4.4393,4.4432,4.424,4.424,731527.6788
2010-10-21 14:25:00,11.57,11.58,11.53,11.53,1863387.9781420769,4.424,4.4279,4.4087,4.4087,1863387.9781
2010-10-21 14:30:00,11.53,11.57,11.52,11.52,2624613.922546923,4.4087,4.424,4.4049,4.4049,2624613.9225
2010-10-21 14:35:00,11.52,11.52,11.47,11.49,2907341.4112615823,4.4049,4.4049,4.3858,4.3934,2907341.4113
2010-10-21 14:40:00,11.49,11.52,11.49,11.51,778807.3176526491,4.3934,4.4049,4.3934,4.4011,778807.3177
2010-10-21 14:45:00,11.51,11.53,11.5,11.51,589688.7621762889,4.4011,4.4087,4.3973,4.4011,589688.7622
2010-10-21 14:50:00,11.51,11.53,11.51,11.53,355191.2568306011,4.4011,4.4087,4.4011,4.4087,355191.2568
2010-10-21 14:55:00,11.53,11.54,11.52,11.54,770016.6310287479,4.4087,4.4126,4.4049,4.4126,770016.631
2010-10-21 15:00:00,11.54,11.58,11.54,11.57,736754.5735329057,4.4126,4.4279,4.4126,4.424,736754.5735
2010-10-21 15:05:00,11.57,11.59,11.56,11.56,608458.0660489427,4.424,4.4317,4.4202,4.4202,608458.066
2010-10-21 15:10:00,11.56,11.57,11.55,11.57,739368.020907579,4.4202,4.424,4.4164,4.424,739368.0209
2010-10-21 15:15:00,11.57,11.61,11.56,11.56,1762889.047279639,4.424,4.4393,4.4202,4.4202,1762889.0473
2010-10-21 15:20:00,11.56,11.57,11.53,11.54,1440722.2618199098,4.4202,4.424,4.4087,4.4126,1440722.2618
2010-10-21 15:25:00,11.55,11.56,11.54,11.55,1344737.467331908,4.4164,4.4202,4.4126,4.4164,1344737.4673
2010-10-21 15:30:00,11.55,11.57,11.53,11.54,1470182.9413162272,4.4164,4.424,4.4087,4.4126,1470182.9413
2010-10-21 15:35:00,11.54,11.54,11.52,11.52,1779757.6621525304,4.4126,4.4126,4.4049,4.4049,1779757.6622
2010-10-21 15:40:00,11.53,11.53,11.47,11.49,2049180.3278688523,4.4087,4.4087,4.3858,4.3934,2049180.3279
2010-10-21 15:45:00,11.48,11.49,11.45,11.49,1517462.5801853172,4.3896,4.3934,4.3782,4.3934,1517462.5802
2010-10-21 15:50:00,11.48,11.48,11.45,11.47,2486813.9700641483,4.3896,4.3896,4.3782,4.3858,2486813.9701
2010-10-21 15:55:00,11.47,11.47,11.44,11.44,3670230.4585412215,4.3858,4.3858,4.3743,4.3743,3670230.4585
2010-10-22 09:30:00,11.49,11.53,11.45,11.51,2309099.5485863625,4.3934,4.4087,4.3782,4.4011,2309099.5486
2010-10-22 09:35:00,11.52,11.53,11.51,11.53,832026.6096459967,4.4049,4.4087,4.4011,4.4087,832026.6096
2010-10-22 09:40:00,11.53,11.56,11.51,11.54,1388690.9004514136,4.4087,4.4202,4.4011,4.4126,1388690.9005
2010-10-22 09:45:00,11.54,11.62,11.54,11.61,1780945.592777382,4.4126,4.4432,4.4126,4.4393,1780945.5928
2010-10-22 09:50:00,11.61,11.62,11.55,11.61,853171.7747683536,4.4393,4.4432,4.4164,4.4393,853171.7748
2010-10-22 09:55:00,11.61,11.61,11.57,11.57,872416.250890948,4.4393,4.4393,4.424,4.424,872416.2509
2010-10-22 10:00:00,11.57,11.58,11.57,11.58,423140.8885721074,4.424,4.4279,4.424,4.4279,423140.8886
2010-10-22 10:05:00,11.58,11.61,11.57,11.6,550011.8793062485,4.4279,4.4393,4.424,4.4355,550011.8793
2010-10-22 10:10:00,11.6,11.61,11.57,11.6,544072.2261819909,4.4355,4.4393,4.424,4.4355,544072.2262
2010-10-22 10:15:00,11.6,11.6,11.59,11.6,732240.4371584699,4.4355,4.4355,4.4317,4.4355,732240.4372
2010-10-22 10:20:00,11.6,11.63,11.6,11.6,1479211.214065099,4.4355,4.447,4.4355,4.4355,1479211.2141
2010-10-22 10:25:00,11.6,11.62,11.6,11.61,1039914.4689950108,4.4355,4.4432,4.4355,4.4393,1039914.469
2010-10-22 10:30:00,11.61,11.61,11.59,11.6,703017.3437871229,4.4393,4.4393,4.4317,4.4355,703017.3438
2010-10-22 10:35:00,11.6,11.6,11.59,11.6,407222.6181990972,4.4355,4.4355,4.4317,4.4355,407222.6182
2010-10-22 10:40:00,11.6,11.61,11.6,11.61,246376.8115942029,4.4355,4.4393,4.4355,4.4393,246376.8116
2010-10-22 10:45:00,11.61,11.63,11.6,11.63,346162.9840817296,4.4393,4.447,4.4355,4.447,346162.9841
2010-10-22 10:50:00,11.63,11.65,11.63,11.64,357091.9458303635,4.447,4.4546,4.447,4.4508,357091.9458
2010-10-22 10:55:00,11.65,11.65,11.63,11.63,197909.24210026136,4.4546,4.4546,4.447,4.447,197909.2421
2010-10-22 11:00:00,11.63,11.64,11.61,11.64,609883.5827987646,4.447,4.4508,4.4393,4.4508,609883.5828
2010-10-22 11:05:00,11.63,11.65,11.6,11.6,687336.6595390829,4.447,4.4546,4.4355,4.4355,687336.6595
2010-10-22 11:10:00,11.6,11.6,11.58,11.59,623425.9919220718,4.4355,4.4355,4.4279,4.4317,623425.9919
2010-10-22 11:15:00,11.59,11.61,11.59,11.61,256593.01496792588,4.4317,4.4393,4.4317,4.4393,256593.015
2010-10-22 11:20:00,11.61,11.61,11.59,11.6,395818.4842005227,4.4393,4.4393,4.4317,4.4355,395818.4842
2010-10-22 11:25:00,11.6,11.65,11.6,11.65,497980.5179377524,4.4355,4.4546,4.4355,4.4546,497980.5179
2010-10-22 11:30:00,11.65,11.68,11.65,11.68,583749.1090520314,4.4546,4.4661,4.4546,4.4661,583749.1091
2010-10-22 11:35:00,11.68,11.68,11.67,11.68,683060.1092896175,4.4661,4.4661,4.4623,4.4661,683060.1093
2010-10-22 11:40:00,11.68,11.68,11.66,11.66,141126.15823235924,4.4661,4.4661,4.4584,4.4584,141126.1582
2010-10-22 11:45:00,11.67,11.68,11.66,11.66,228082.67997148968,4.4623,4.4661,4.4584,4.4584,228082.68
2010-10-22 11:50:00,11.66,11.66,11.65,11.66,190544.072226182,4.4584,4.4584,4.4546,4.4584,190544.0722
2010-10-22 11:55:00,11.66,11.69,11.65,11.68,492516.03706343553,4.4584,4.4699,4.4546,4.4661,492516.0371
2010-10-22 12:00:00,11.68,11.68,11.67,11.68,339748.15870753146,4.4661,4.4661,4.4623,4.4661,339748.1587
2010-10-22 12:05:00,11.68,11.72,11.68,11.72,432406.7474459492,4.4661,4.4814,4.4661,4.4814,432406.7474
2010-10-22 12:10:00,11.72,11.72,11.7,11.71,358992.634830126,4.4814,4.4814,4.4737,4.4776,358992.6348
2010-10-22 12:15:00,11.7,11.71,11.67,11.67,211451.6512235685,4.4737,4.4776,4.4623,4.4623,211451.6512
2010-10-22 12:20:00,11.68,11.68,11.66,11.68,103587.55048705156,4.4661,4.4661,4.4584,4.4661,103587.5505
2010-10-22 12:25:00,11.68,11.7,11.67,11.69,335234.0223330958,4.4661,4.4737,4.4623,4.4699,335234.0223
2010-10-22 12:30:00,11.69,11.7,11.68,11.68,265146.11546685675,4.4699,4.4737,4.4661,4.4661,265146.1155
2010-10-22 12:35:00,11.68,11.68,11.65,11.65,287716.79733903543,4.4661,4.4661,4.4546,4.4546,287716.7973
2010-10-22 12:40:00,11.65,11.67,11.64,11.67,403658.8263245426,4.4546,4.4623,4.4508,4.4623,403658.8263
2010-10-22 12:45:00,11.67,11.68,11.67,11.68,146828.22523164647,4.4623,4.4661,4.4623,4.4661,146828.2252
2010-10-22 12:50:00,11.68,11.68,11.67,11.68,89094.79686386316,4.4661,4.4661,4.4623,4.4661,89094.7969
2010-10-22 12:55:00,11.68,11.7,11.68,11.69,323592.302209551,4.4661,4.4737,4.4661,4.4699,323592.3022
2010-10-22 13:00:00,11.69,11.7,11.68,11.68,147778.56973152768,4.4699,4.4737,4.4661,4.4661,147778.5697
2010-10-22 13:05:00,11.68,11.7,11.68,11.7,124019.9572344975,4.4661,4.4737,4.4661,4.4737,124019.9572
2010-10-22 13:10:00,11.7,11.71,11.7,11.71,92183.41648847709,4.4737,4.4776,4.4737,4.4776,92183.4165
2010-10-22 13:15:00,11.71,11.72,11.71,11.72,102162.03373722977,4.4776,4.4814,4.4776,4.4814,102162.0337
2010-10-22 13:20:00,11.72,11.75,11.71,11.75,744119.7434069851,4.4814,4.4929,4.4776,4.4929,744119.7434
2010-10-22 13:25:00,11.75,11.76,11.74,11.75,158469.94535519127,4.4929,4.4967,4.489,4.4929,158469.9454
2010-10-22 13:30:00,11.74,11.74,11.73,11.73,180565.45497742933,4.489,4.489,4.4852,4.4852,180565.455
2010-10-22 13:35:00,11.73,11.75,11.73,11.74,174150.62960323118,4.4852,4.4929,4.4852,4.489,174150.6296
2010-10-22 13:40:00,11.74,11.76,11.74,11.75,219529.5794725588,4.489,4.4967,4.489,4.4929,219529.5795
2010-10-22 13:45:00,11.75,11.76,11.75,11.76,134711.3328581611,4.4929,4.4967,4.4929,4.4967,134711.3329
2010-10-22 13:50:00,11.76,11.76,11.75,11.76,175813.73247802327,4.4967,4.4967,4.4929,4.4967,175813.7325
2010-10-22 13:55:00,11.76,11.76,11.75,11.76,555713.9463055357,4.4967,4.4967,4.4929,4.4967,555713.9463
2010-10-22 14:00:00,11.76,11.76,11.75,11.76,471846.04419101926,4.4967,4.4967,4.4929,4.4967,471846.0442
2010-10-22 14:05:00,11.76,11.76,11.74,11.76,261819.90971727253,4.4967,4.4967,4.489,4.4967,261819.9097
2010-10-22 14:10:00,11.76,11.76,11.76,11.76,90282.72748871466,4.4967,4.4967,4.4967,4.4967,90282.7275
2010-10-22 14:15:00,11.76,11.76,11.74,11.74,417913.9938227608,4.4967,4.4967,4.489,4.489,417913.9938
2010-10-22 14:20:00,11.75,11.76,11.74,11.76,650035.6379187455,4.4929,4.4967,4.489,4.4967,650035.6379
2010-10-22 14:25:00,11.76,11.77,11.74,11.76,812782.1335234023,4.4967,4.5005,4.489,4.4967,812782.1335
2010-10-22 14:30:00,11.76,11.77,11.74,11.76,536707.0563079116,4.4967,4.5005,4.489,4.4967,536707.0563
2010-10-22 14:35:00,11.76,11.77,11.75,11.76,383701.5918270373,4.4967,4.5005,4.4929,4.4967,383701.5918
2010-10-22 14:40:00,11.77,11.79,11.76,11.77,466381.5633167023,4.5005,4.5082,4.4967,4.5005,466381.5633
2010-10-22 14:45:00,11.77,11.8,11.77,11.79,548823.948681397,4.5005,4.512,4.5005,4.5082,548823.9487
2010-10-22 14:50:00,11.79,11.8,11.77,11.77,388928.48657638393,4.5082,4.512,4.5005,4.5005,388928.4866
2010-10-22 14:55:00,11.77,11.8,11.77,11.79,363744.357329532,4.5005,4.512,4.5005,4.5082,363744.3573
2010-10-22 15:00:00,11.79,11.79,11.77,11.79,271560.9408410549,4.5082,4.5082,4.5005,4.5082,271560.9408
2010-10-22 15:05:00,11.79,11.81,11.79,11.8,402946.0679496318,4.5082,4.5158,4.5082,4.512,402946.0679
2010-10-22 15:10:00,11.8,11.81,11.78,11.78,455927.77381800907,4.512,4.5158,4.5043,4.5043,455927.7738
2010-10-22 15:15:00,11.79,11.79,11.78,11.79,387502.96982656216,4.5082,4.5082,4.5043,4.5082,387502.9698
2010-10-22 15:20:00,11.79,11.8,11.79,11.8,561653.5994297933,4.5082,4.512,4.5082,4.512,561653.5994
2010-10-22 15:25:00,11.79,11.8,11.79,11.8,537182.2285578522,4.5082,4.512,4.5082,4.512,537182.2286
2010-10-22 15:30:00,11.8,11.81,11.78,11.8,1035637.9187455452,4.512,4.5158,4.5043,4.512,1035637.9187
2010-10-22 15:35:00,11.8,11.81,11.79,11.79,770254.2171537182,4.512,4.5158,4.5082,4.5082,770254.2172
2010-10-22 15:40:00,11.79,11.79,11.78,11.79,1216916.1320978857,4.5082,4.5082,4.5043,4.5082,1216916.1321
2010-10-22 15:45:00,11.79,11.8,11.78,11.79,1243763.3642195296,4.5082,4.512,4.5043,4.5082,1243763.3642
2010-10-22 15:50:00,11.79,11.82,11.79,11.81,1768591.114278926,4.5082,4.5196,4.5082,4.5158,1768591.1143
2010-10-22 15:55:00,11.81,11.82,11.8,11.81,2153005.4644808746,4.5158,4.5196,4.512,4.5158,2153005.4645
2010-10-25 09:30:00,11.65,11.73,11.64,11.72,2177476.835352815,4.4546,4.4852,4.4508,4.4814,2177476.8354
2010-10-25 09:35:00,11.72,11.74,11.71,11.73,1244713.7087194107,4.4814,4.489,4.4776,4.4852,1244713.7087
2010-10-25 09:40:00,11.74,11.8,11.73,11.79,1884295.557139463,4.489,4.512,4.4852,4.5082,1884295.5571
2010-10-25 09:45:00,11.79,11.79,11.76,11.76,1220955.0962223806,4.5082,4.5082,4.4967,4.4967,1220955.0962
2010-10-25 09:50:00,11.76,11.79,11.75,11.78,692325.9681634592,4.4967,4.5082,4.4929,4.5043,692325.9682
2010-10-25 09:55:00,11.79,11.79,11.74,11.75,671893.5614160133,4.5082,4.5082,4.489,4.4929,671893.5614
2010-10-25 10:00:00,11.74,11.77,11.72,11.73,769066.2865288667,4.489,4.5005,4.4814,4.4852,769066.2865
2010-10-25 10:05:00,11.73,11.74,11.72,11.73,598479.4488001901,4.4852,4.489,4.4814,4.4852,598479.4488
2010-10-25 10:10:00,11.73,11.76,11.73,11.74,575433.5946780709,4.4852,4.4967,4.4852,4.489,575433.5947
2010-10-25 10:15:00,11.74,11.76,11.73,11.74,786172.4875267284,4.489,4.4967,4.4852,4.489,786172.4875
2010-10-25 10:20:00,11.74,11.76,11.73,11.74,436920.8838203849,4.489,4.4967,4.4852,4.489,436920.8838
2010-10-25 10:25:00,11.74,11.76,11.73,11.73,394392.9674507009,4.489,4.4967,4.4852,4.4852,394392.9675
2010-10-25 10:30:00,11.73,11.74,11.71,11.71,553100.4989308624,4.4852,4.489,4.4776,4.4776,553100.4989
2010-10-25 10:35:00,11.71,11.73,11.71,11.73,583511.5229270611,4.4776,4.4852,4.4776,4.4852,583511.5229
2010-10-25 10:40:00,11.73,11.74,11.68,11.7,769541.4587788073,4.4852,4.489,4.4661,4.4737,769541.4588
2010-10-25 10:45:00,11.69,11.72,11.69,11.7,452126.3958184842,4.4699,4.4814,4.4699,4.4737,452126.3958
2010-10-25 10:50:00,11.7,11.72,11.7,11.72,442385.36469470186,4.4737,4.4814,4.4737,4.4814,442385.3647
2010-10-25 10:55:00,11.72,11.73,11.71,11.71,287241.6250890948,4.4814,4.4852,4.4776,4.4776,287241.6251
2010-10-25 11:00:00,11.71,11.71,11.7,11.71,289617.48633879784,4.4776,4.4776,4.4737,4.4776,289617.4863
2010-10-25 11:05:00,11.71,11.72,11.7,11.71,760038.0137799953,4.4776,4.4814,4.4737,4.4776,760038.0138
2010-10-25 11:10:00,11.71,11.73,11.7,11.72,351152.292706106,4.4776,4.4852,4.4737,4.4814,351152.2927
2010-10-25 11:15:00,11.72,11.73,11.71,11.73,718935.6141601331,4.4814,4.4852,4.4776,4.4852,718935.6142
2010-10-25 11:20:00,11.73,11.73,11.71,11.71,255405.0843430744,4.4852,4.4852,4.4776,4.4776,255405.0843
2010-10-25 11:25:00,11.71,11.71,11.68,11.69,660964.5996673794,4.4776,4.4776,4.4661,4.4699,660964.5997
2010-10-25 11:30:00,11.69,11.7,11.69,11.69,342599.19220717513,4.4699,4.4737,4.4699,4.4699,342599.1922
2010-10-25 11:35:00,11.7,11.71,11.7,11.71,395105.7258256118,4.4737,4.4776,4.4737,4.4776,395105.7258
2010-10-25 11:40:00,11.71,11.71,11.7,11.7,236398.19434545023,4.4776,4.4776,4.4737,4.4737,236398.1943
2010-10-25 11:45:00,11.71,11.71,11.7,11.7,141601.33048229985,4.4776,4.4776,4.4737,4.4737,141601.3305
2010-10-25 11:50:00,11.7,11.72,11.7,11.71,282965.0748396293,4.4737,4.4814,4.4737,4.4776,282965.0748
2010-10-25 11:55:00,11.71,11.71,11.71,11.71,150867.1893561416,4.4776,4.4776,4.4776,4.4776,150867.1894
2010-10-25 12:00:00,11.71,11.72,11.71,11.72,292230.9337134712,4.4776,4.4814,4.4776,4.4814,292230.9337
2010-10-25 12:05:00,11.72,11.73,11.72,11.73,272273.6992159658,4.4814,4.4852,4.4814,4.4852,272273.6992
2010-10-25 12:10:00,11.73,11.74,11.72,11.74,155143.73960560703,4.4852,4.489,4.4814,4.489,155143.7396
2010-10-25 12:15:00,11.73,11.74,11.72,11.72,264433.3570919458,4.4852,4.489,4.4814,4.4814,264433.3571
2010-10-25 12:20:00,11.72,11.73,11.7,11.7,457828.4628177715,4.4814,4.4852,4.4737,4.4737,457828.4628
2010-10-25 12:25:00,11.7,11.7,11.7,11.7,389878.83107626514,4.4737,4.4737,4.4737,4.4737,389878.8311
2010-10-25 12:30:00,11.7,11.7,11.69,11.69,420289.8550724638,4.4737,4.4737,4.4699,4.4699,420289.8551
2010-10-25 12:35:00,11.69,11.69,11.68,11.68,333333.3333333333,4.4699,4.4699,4.4661,4.4661,333333.3333
2010-10-25 12:40:00,11.69,11.69,11.67,11.68,1033024.471370872,4.4699,4.4699,4.4623,4.4661,1033024.4714
2010-10-25 12:45:00,11.68,11.69,11.68,11.68,228557.85222143028,4.4661,4.4699,4.4661,4.4661,228557.8522
2010-10-25 12:50:00,11.68,11.69,11.68,11.69,72701.35424091233,4.4661,4.4699,4.4661,4.4699,72701.3542
2010-10-25 12:55:00,11.69,11.7,11.68,11.69,217866.47659776668,4.4699,4.4737,4.4661,4.4699,217866.4766
2010-10-25 13:00:00,11.68,11.7,11.68,11.7,318840.57971014496,4.4661,4.4737,4.4661,4.4737,318840.5797
2010-10-25 13:05:00,11.7,11.71,11.69,11.71,606082.2047992398,4.4737,4.4776,4.4699,4.4776,606082.2048
2010-10-25 13:10:00,11.71,11.71,11.7,11.71,100974.10311237824,4.4776,4.4776,4.4737,4.4776,100974.1031
2010-10-25 13:15:00,11.7,11.72,11.7,11.72,452363.98194345454,4.4737,4.4814,4.4737,4.4814,452363.9819
2010-10-25 13:20:00,11.72,11.73,11.72,11.72,441435.0201948207,4.4814,4.4852,4.4814,4.4814,441435.0202
2010-10-25 13:25:00,11.72,11.74,11.72,11.73,200760.27559990497,4.4814,4.489,4.4814,4.4852,200760.2756
2010-10-25 13:30:00,11.73,11.74,11.73,11.73,349964.3620812545,4.4852,4.489,4.4852,4.4852,349964.3621
2010-10-25 13:35:00,11.74,11.74,11.73,11.74,395343.3119505821,4.489,4.489,4.4852,4.489,395343.312
2010-10-25 13:40:00,11.74,11.75,11.74,11.74,328344.024708957,4.489,4.4929,4.489,4.489,328344.0247
2010-10-25 13:45:00,11.74,11.76,11.74,11.74,177714.4214777857,4.489,4.4967,4.489,4.489,177714.4215
2010-10-25 13:50:00,11.74,11.76,11.73,11.74,514849.1328106439,4.489,4.4967,4.4852,4.489,514849.1328
2010-10-25 13:55:00,11.75,11.76,11.73,11.75,153005.46448087433,4.4929,4.4967,4.4852,4.4929,153005.4645
2010-10-25 14:00:00,11.75,11.76,11.75,11.76,213114.75409836063,4.4929,4.4967,4.4929,4.4967,213114.7541
2010-10-25 14:05:00,11.75,11.76,11.75,11.75,255642.67046804467,4.4929,4.4967,4.4929,4.4929,255642.6705
2010-10-25 14:10:00,11.75,11.76,11.73,11.73,174625.80185317178,4.4929,4.4967,4.4852,4.4852,174625.8019
2010-10-25 14:15:00,11.73,11.76,11.73,11.76,412449.5129484438,4.4852,4.4967,4.4852,4.4967,412449.5129
2010-10-25 14:20:00,11.75,11.78,11.75,11.78,397006.4148253742,4.4929,4.5043,4.4929,4.5043,397006.4148
2010-10-25 14:25:00,11.78,11.79,11.78,11.79,542884.2955571394,4.5043,4.5082,4.5043,4.5082,542884.2956
2010-10-25 14:30:00,11.79,11.82,11.78,11.79,602755.9990496555,4.5082,4.5196,4.5043,4.5082,602755.999
2010-10-25 14:35:00,11.79,11.79,11.76,11.77,440247.0895699691,4.5082,4.5082,4.4967,4.5005,440247.0896
2010-10-25 14:40:00,11.77,11.77,11.75,11.76,802565.9301496793,4.5005,4.5005,4.4929,4.4967,802565.9301
2010-10-25 14:45:00,11.77,11.78,11.76,11.76,144214.77785697317,4.5005,4.5043,4.4967,4.4967,144214.7779
2010-10-25 14:50:00,11.76,11.78,11.76,11.78,196008.5531004989,4.4967,4.5043,4.4967,4.5043,196008.5531
2010-10-25 14:55:00,11.78,11.78,11.77,11.77,365645.0463292944,4.5043,4.5043,4.5005,4.5005,365645.0463
2010-10-25 15:00:00,11.77,11.79,11.77,11.78,523402.2333095747,4.5005,4.5082,4.5005,4.5043,523402.2333
2010-10-25 15:05:00,11.78,11.79,11.75,11.75,509622.2380612972,4.5043,4.5082,4.4929,4.4929,509622.2381
2010-10-25 15:10:00,11.75,11.76,11.74,11.74,582086.0061772392,4.4929,4.4967,4.489,4.489,582086.0062
2010-10-25 15:15:00,11.74,11.75,11.73,11.73,1801853.1717747685,4.489,4.4929,4.4852,4.4852,1801853.1718
2010-10-25 15:20:00,11.73,11.74,11.73,11.74,192919.93347588505,4.4852,4.489,4.4852,4.489,192919.9335
2010-10-25 15:25:00,11.74,11.76,11.74,11.75,239486.81397006416,4.489,4.4967,4.489,4.4929,239486.814
2010-10-25 15:30:00,11.75,11.76,11.75,11.75,196721.31147540984,4.4929,4.4967,4.4929,4.4929,196721.3115
2010-10-25 15:35:00,11.76,11.76,11.75,11.75,630553.5756711808,4.4967,4.4967,4.4929,4.4929,630553.5757
2010-10-25 15:40:00,11.75,11.78,11.75,11.77,667141.8389166073,4.4929,4.5043,4.4929,4.5005,667141.8389
2010-10-25 15:45:00,11.77,11.78,11.76,11.76,1403183.654074602,4.5005,4.5043,4.4967,4.4967,1403183.6541
2010-10-25 15:50:00,11.76,11.77,11.75,11.76,657163.2216678546,4.4967,4.5005,4.4929,4.4967,657163.2217
2010-10-25 15:55:00,11.76,11.77,11.75,11.76,672843.9059158945,4.4967,4.5005,4.4929,4.4967,672843.9059
2010-10-26 09:30:00,11.62,11.71,11.6,11.71,805179.3775243526,4.4432,4.4776,4.4355,4.4776,805179.3775
2010-10-26 09:35:00,11.71,11.76,11.7,11.73,914944.167260632,4.4776,4.4967,4.4737,4.4852,914944.1673
2010-10-26 09:40:00,11.73,11.79,11.73,11.79,1091945.8303635067,4.4852,4.5082,4.4852,4.5082,1091945.8304
2010-10-26 09:45:00,11.79,11.82,11.79,11.79,1169398.9071038251,4.5082,4.5196,4.5082,4.5082,1169398.9071
2010-10-26 09:50:00,11.79,11.88,11.79,11.87,1323117.1299596103,4.5082,4.5426,4.5082,4.5387,1323117.13
2010-10-26 09:55:00,11.87,11.93,11.87,11.93,1052744.119743407,4.5387,4.5617,4.5387,4.5617,1052744.1197
2010-10-26 10:00:00,11.93,12.04,11.93,12.03,2611309.099548586,4.5617,4.6037,4.5617,4.5999,2611309.0995
2010-10-26 10:05:00,12.03,12.05,11.97,12.02,1230933.7134711333,4.5999,4.6076,4.577,4.5961,1230933.7135
2010-10-26 10:10:00,12.01,12.04,12.0,12.01,732002.8510334997,4.5923,4.6037,4.5885,4.5923,732002.851
2010-10-26 10:15:00,12.01,12.02,11.97,11.97,2068662.3901164173,4.5923,4.5961,4.577,4.577,2068662.3901
2010-10-26 10:20:00,11.98,12.0,11.97,11.98,1286053.6944642432,4.5808,4.5885,4.577,4.5808,1286053.6945
2010-10-26 10:25:00,11.97,12.0,11.97,11.99,1008077.9282489904,4.577,4.5885,4.577,4.5846,1008077.9282
2010-10-26 10:30:00,12.0,12.02,11.99,12.01,876692.8011404134,4.5885,4.5961,4.5846,4.5923,876692.8011
2010-10-26 10:35:00,12.01,12.01,11.97,11.98,523877.40555951535,4.5923,4.5923,4.577,4.5808,523877.4056
2010-10-26 10:40:00,11.97,11.98,11.95,11.96,473033.9748158708,4.577,4.5808,4.5693,4.5732,473033.9748
2010-10-26 10:45:00,11.96,11.98,11.96,11.97,372059.8717034925,4.5732,4.5808,4.5732,4.577,372059.8717
2010-10-26 10:50:00,11.97,11.99,11.96,11.96,146590.6391066762,4.577,4.5846,4.5732,4.5732,146590.6391
2010-10-26 10:55:00,11.97,12.0,11.96,12.0,363506.7712045616,4.577,4.5885,4.5732,4.5885,363506.7712
2010-10-26 11:00:00,12.0,12.04,12.0,12.03,526490.8529341887,4.5885,4.6037,4.5885,4.5999,526490.8529
2010-10-26 11:05:00,12.04,12.05,12.02,12.03,870277.9757662152,4.6037,4.6076,4.5961,4.5999,870277.9758
2010-10-26 11:10:00,12.03,12.03,12.0,12.02,319553.3380850558,4.5999,4.5999,4.5885,4.5961,319553.3381
2010-10-26 11:15:00,12.02,12.04,12.01,12.04,310287.47921121406,4.5961,4.6037,4.5923,4.6037,310287.4792
2010-10-26 11:20:00,12.04,12.07,12.04,12.06,374673.31907816586,4.6037,4.6152,4.6037,4.6114,374673.3191
2010-10-26 11:25:00,12.06,12.06,12.03,12.05,305298.17058683775,4.6114,4.6114,4.5999,4.6076,305298.1706
2010-10-26 11:30:00,12.04,12.05,12.03,12.04,185317.1774768353,4.6037,4.6076,4.5999,4.6037,185317.1775
2010-10-26 11:35:00,12.04,12.05,12.03,12.05,423378.4746970777,4.6037,4.6076,4.5999,4.6076,423378.4747
2010-10-26 11:40:00,12.05,12.05,12.04,12.05,109527.2036113091,4.6076,4.6076,4.6037,4.6076,109527.2036
2010-10-26 11:45:00,12.05,12.06,12.04,12.06,234497.50534568785,4.6076,4.6114,4.6037,4.6114,234497.5053
2010-10-26 11:50:00,12.06,12.2,12.05,12.2,2681159.420289855,4.6114,4.6649,4.6076,4.6649,2681159.4203
2010-10-26 11:55:00,12.2,12.27,12.15,12.24,2620099.786172488,4.6649,4.6917,4.6458,4.6802,2620099.7862
2010-10-26 12:00:00,12.24,12.28,12.23,12.26,1671893.5614160134,4.6802,4.6955,4.6764,4.6879,1671893.5614
2010-10-26 12:05:00,12.26,12.27,12.19,12.21,1819909.7172725112,4.6879,4.6917,4.6611,4.6688,1819909.7173
2010-10-26 12:10:00,12.21,12.25,12.2,12.24,1572344.9750534568,4.6688,4.684,4.6649,4.6802,1572344.9751
2010-10-26 12:15:00,12.24,12.27,12.23,12.24,619862.2000475172,4.6802,4.6917,4.6764,4.6802,619862.2
2010-10-26 12:20:00,12.24,12.3,12.24,12.3,818246.6143977192,4.6802,4.7032,4.6802,4.7032,818246.6144
2010-10-26 12:25:00,12.29,12.3,12.27,12.28,591351.865051081,4.6993,4.7032,4.6917,4.6955,591351.8651
2010-10-26 12:30:00,12.28,12.28,12.25,12.25,715609.4084105488,4.6955,4.6955,4.684,4.684,715609.4084
2010-10-26 12:35:00,12.25,12.27,12.24,12.25,554763.6018056546,4.684,4.6917,4.6802,4.684,554763.6018
2010-10-26 12:40:00,12.25,12.27,12.25,12.25,272511.2853409361,4.684,4.6917,4.684,4.684,272511.2853
2010-10-26 12:45:00,12.25,12.26,12.23,12.26,340936.089332383,4.684,4.6879,4.6764,4.6879,340936.0893
2010-10-26 12:50:00,12.25,12.26,12.23,12.23,242100.26134473743,4.684,4.6879,4.6764,4.6764,242100.2613
2010-10-26 12:55:00,12.23,12.25,12.21,12.21,614635.3052981707,4.6764,4.684,4.6688,4.6688,614635.3053
2010-10-26 13:00:00,12.21,12.22,12.2,12.21,422190.5440722262,4.6688,4.6726,4.6649,4.6688,422190.5441
2010-10-26 13:05:00,12.21,12.21,12.21,12.21,223093.3713471133,4.6688,4.6688,4.6688,4.6688,223093.3713
2010-10-26 13:10:00,12.21,12.22,12.2,12.21,379900.21382751246,4.6688,4.6726,4.6649,4.6688,379900.2138
2010-10-26 13:15:00,12.22,12.23,12.2,12.21,278450.9384651936,4.6726,4.6764,4.6649,4.6688,278450.9385
2010-10-26 13:20:00,12.21,12.21,12.21,12.21,299596.1035875505,4.6688,4.6688,4.6688,4.6688,299596.1036
2010-10-26 13:25:00,12.21,12.21,12.19,12.2,474934.6638156332,4.6688,4.6688,4.6611,4.6649,474934.6638
2010-10-26 13:30:00,12.2,12.21,12.2,12.21,184604.4191019245,4.6649,4.6688,4.6649,4.6688,184604.4191
2010-10-26 13:35:00,12.2,12.21,12.19,12.19,292230.9337134712,4.6649,4.6688,4.6611,4.6611,292230.9337
2010-10-26 13:40:00,12.19,12.2,12.19,12.19,477548.1111903065,4.6611,4.6649,4.6611,4.6611,477548.1112
2010-10-26 13:45:00,12.19,12.19,12.13,12.15,1014967.925873129,4.6611,4.6611,4.6382,4.6458,1014967.9259
2010-10-26 13:50:00,12.15,12.16,12.11,12.12,625564.2670468044,4.6458,4.6496,4.6305,4.6343,625564.267
2010-10-26 13:55:00,12.12,12.13,12.11,12.13,348063.6730814921,4.6343,4.6382,4.6305,4.6382,348063.6731
2010-10-26 14:00:00,12.13,12.14,12.12,12.12,420527.4411974341,4.6382,4.642,4.6343,4.6343,420527.4412
2010-10-26 14:05:00,12.12,12.14,12.11,12.12,441435.0201948207,4.6343,4.642,4.6305,4.6343,441435.0202
2010-10-26 14:10:00,12.12,12.13,12.1,12.13,496079.82893799,4.6343,4.6382,4.6267,4.6382,496079.8289
2010-10-26 14:15:00,12.13,12.16,12.13,12.16,411261.58232359233,4.6382,4.6496,4.6382,4.6496,411261.5823
2010-10-26 14:20:00,12.16,12.17,12.15,12.15,317177.47683535283,4.6496,4.6535,4.6458,4.6458,317177.4768
2010-10-26 14:25:00,12.15,12.17,12.14,12.16,294606.7949631741,4.6458,4.6535,4.642,4.6496,294606.795
2010-10-26 14:30:00,12.16,12.18,12.15,12.17,409123.3071988596,4.6496,4.6573,4.6458,4.6535,409123.3072
2010-10-26 14:35:00,12.18,12.21,12.17,12.21,444523.63981943455,4.6573,4.6688,4.6535,4.6688,444523.6398
2010-10-26 14:40:00,12.21,12.22,12.2,12.21,763839.3917795201,4.6688,4.6726,4.6649,4.6688,763839.3918
2010-10-26 14:45:00,12.22,12.22,12.2,12.21,615110.4775481112,4.6726,4.6726,4.6649,4.6688,615110.4775
2010-10-26 14:50:00,12.21,12.21,12.21,12.21,272036.11309099547,4.6688,4.6688,4.6688,4.6688,272036.1131
2010-10-26 14:55:00,12.21,12.21,12.18,12.18,432644.33357091947,4.6688,4.6688,4.6573,4.6573,432644.3336
2010-10-26 15:00:00,12.18,12.2,12.18,12.18,404846.7569493942,4.6573,4.6649,4.6573,4.6573,404846.7569
2010-10-26 15:05:00,12.18,12.19,12.18,12.19,309099.54858636257,4.6573,4.6611,4.6573,4.6611,309099.5486
2010-10-26 15:10:00,12.19,12.21,12.19,12.19,298408.17296269897,4.6611,4.6688,4.6611,4.6611,298408.173
2010-10-26 15:15:00,12.19,12.22,12.19,12.22,585887.384176764,4.6611,4.6726,4.6611,4.6726,585887.3842
2010-10-26 15:20:00,12.22,12.22,12.19,12.21,2331907.8165835114,4.6726,4.6726,4.6611,4.6688,2331907.8166
2010-10-26 15:25:00,12.21,12.21,12.16,12.17,1016393.4426229508,4.6688,4.6688,4.6496,4.6535,1016393.4426
2010-10-26 15:30:00,12.16,12.18,12.15,12.18,619624.613922547,4.6496,4.6573,4.6458,4.6573,619624.6139
2010-10-26 15:35:00,12.19,12.19,12.14,12.15,872653.8370159183,4.6611,4.6611,4.642,4.6458,872653.837
2010-10-26 15:40:00,12.15,12.15,12.12,12.13,1150629.6032311714,4.6458,4.6458,4.6343,4.6382,1150629.6032
2010-10-26 15:45:00,12.13,12.13,12.07,12.09,2008553.100498931,4.6382,4.6382,4.6152,4.6229,2008553.1005
2010-10-26 15:50:00,12.08,12.09,12.07,12.08,1619624.6139225469,4.619,4.6229,4.6152,4.619,1619624.6139
2010-10-26 15:55:00,12.08,12.11,12.05,12.11,2953195.5333808507,4.619,4.6305,4.6076,4.6305,2953195.5334
2010-10-27 09:30:00,12.02,12.1,11.97,12.01,1201710.6200997862,4.5961,4.6267,4.577,4.5923,1201710.6201
2010-10-27 09:35:00,12.01,12.17,12.0,12.16,1474934.6638156332,4.5923,4.6535,4.5885,4.6496,1474934.6638
2010-10-27 09:40:00,12.16,12.22,12.15,12.21,999524.8277500594,4.6496,4.6726,4.6458,4.6688,999524.8278
2010-10-27 09:45:00,12.21,12.23,12.17,12.22,1196721.31147541,4.6688,4.6764,4.6535,4.6726,1196721.3115
2010-10-27 09:50:00,12.22,12.24,12.21,12.21,824186.2675219767,4.6726,4.6802,4.6688,4.6688,824186.2675
2010-10-27 09:55:00,12.21,12.22,12.16,12.21,774055.595153243,4.6688,4.6726,4.6496,4.6688,774055.5952
2010-10-27 10:00:00,12.21,12.22,12.15,12.17,563079.1161796151,4.6688,4.6726,4.6458,4.6535,563079.1162
2010-10-27 10:05:00,12.17,12.19,12.15,12.18,512235.68543597055,4.6535,4.6611,4.6458,4.6573,512235.6854
2010-10-27 10:10:00,12.18,12.23,12.17,12.22,977904.490377762,4.6573,4.6764,4.6535,4.6726,977904.4904
2010-10-27 10:15:00,12.22,12.23,12.2,12.21,441672.6063197909,4.6726,4.6764,4.6649,4.6688,441672.6063
2010-10-27 10:20:00,12.21,12.24,12.2,12.2,614160.13304823,4.6688,4.6802,4.6649,4.6649,614160.133
2010-10-27 10:25:00,12.2,12.24,12.19,12.23,818246.6143977192,4.6649,4.6802,4.6611,4.6764,818246.6144
2010-10-27 10:30:00,12.23,12.25,12.22,12.22,548111.1903064861,4.6764,4.684,4.6726,4.6726,548111.1903
2010-10-27 10:35:00,12.22,12.24,12.2,12.24,642670.4680446662,4.6726,4.6802,4.6649,4.6802,642670.468
2010-10-27 10:40:00,12.23,12.29,12.23,12.27,856973.1527678784,4.6764,4.6993,4.6764,4.6917,856973.1528
2010-10-27 10:45:00,12.28,12.29,12.27,12.27,430506.0584461868,4.6955,4.6993,4.6917,4.6917,430506.0584
2010-10-27 10:50:00,12.28,12.3,12.23,12.24,1158707.5314801617,4.6955,4.7032,4.6764,4.6802,1158707.5315
2010-10-27 10:55:00,12.24,12.24,12.21,12.23,576621.5253029224,4.6802,4.6802,4.6688,4.6764,576621.5253
2010-10-27 11:00:00,12.23,12.24,12.23,12.24,724875.2672843906,4.6764,4.6802,4.6764,4.6802,724875.2673
2010-10-27 11:05:00,12.24,12.25,12.23,12.25,697315.2767878356,4.6802,4.684,4.6764,4.684,697315.2768
2010-10-27 11:10:00,12.25,12.26,12.24,12.26,1004514.1363744356,4.684,4.6879,4.6802,4.6879,1004514.1364
2010-10-27 11:15:00,12.26,12.27,12.22,12.22,613922.5469232597,4.6879,4.6917,4.6726,4.6726,613922.5469
2010-10-27 11:20:00,12.22,12.23,12.2,12.2,333333.3333333333,4.6726,4.6764,4.6649,4.6649,333333.3333
2010-10-27 11:25:00,12.2,12.21,12.16,12.16,933475.8850083156,4.6649,4.6688,4.6496,4.6496,933475.885
2010-10-27 11:30:00,12.16,12.2,12.16,12.19,510334.99643620814,4.6496,4.6649,4.6496,4.6611,510334.9964
2010-10-27 11:35:00,12.19,12.22,12.19,12.21,205274.4119743407,4.6611,4.6726,4.6611,4.6688,205274.412
2010-10-27 11:40:00,12.21,12.22,12.19,12.2,458778.8073176527,4.6688,4.6726,4.6611,4.6649,458778.8073
2010-10-27 11:45:00,12.2,12.22,12.2,12.22,606082.2047992398,4.6649,4.6726,4.6649,4.6726,606082.2048
2010-10-27 11:50:00,12.22,12.23,12.2,12.2,368496.079828938,4.6726,4.6764,4.6649,4.6649,368496.0798
2010-10-27 11:55:00,12.2,12.21,12.18,12.18,414587.7880731765,4.6649,4.6688,4.6573,4.6573,414587.7881
2010-10-27 12:00:00,12.18,12.21,12.18,12.21,681397.0064148254,4.6573,4.6688,4.6573,4.6688,681397.0064
2010-10-27 12:05:00,12.2,12.21,12.2,12.21,378949.86932763126,4.6649,4.6688,4.6649,4.6688,378949.8693
2010-10-27 12:10:00,12.21,12.21,12.21,12.21,232596.8163459254,4.6688,4.6688,4.6688,4.6688,232596.8163
2010-10-27 12:15:00,12.21,12.22,12.21,12.21,333570.91945830366,4.6688,4.6726,4.6688,4.6688,333570.9195
2010-10-27 12:20:00,12.21,12.22,12.21,12.21,333095.747208363,4.6688,4.6726,4.6688,4.6688,333095.7472
2010-10-27 12:25:00,12.21,12.21,12.19,12.2,912805.8921358992,4.6688,4.6688,4.6611,4.6649,912805.8921
2010-10-27 12:30:00,12.2,12.21,12.19,12.21,548586.3625564267,4.6649,4.6688,4.6611,4.6688,548586.3626
2010-10-27 12:35:00,12.21,12.21,12.2,12.21,399382.2760750773,4.6688,4.6688,4.6649,4.6688,399382.2761
2010-10-27 12:40:00,12.21,12.21,12.2,12.21,342836.7783321454,4.6688,4.6688,4.6649,4.6688,342836.7783
2010-10-27 12:45:00,12.21,12.23,12.21,12.22,560465.6688049418,4.6688,4.6764,4.6688,4.6726,560465.6688
2010-10-27 12:50:00,12.22,12.22,12.2,12.2,194820.62247564743,4.6726,4.6726,4.6649,4.6649,194820.6225
2010-10-27 12:55:00,12.2,12.21,12.19,12.21,236873.36659539083,4.6649,4.6688,4.6611,4.6688,236873.3666
2010-10-27 13:00:00,12.21,12.23,12.21,12.22,241387.50296982657,4.6688,4.6764,4.6688,4.6726,241387.503
2010-10-27 13:05:00,12.22,12.22,12.2,12.2,193157.5196008553,4.6726,4.6726,4.6649,4.6649,193157.5196
2010-10-27 13:10:00,12.2,12.2,12.17,12.18,248752.67284390592,4.6649,4.6649,4.6535,4.6573,248752.6728
2010-10-27 13:15:00,12.18,12.18,12.13,12.15,1597766.690425279,4.6573,4.6573,4.6382,4.6458,1597766.6904
2010-10-27 13:20:00,12.15,12.17,12.15,12.17,842955.5713946306,4.6458,4.6535,4.6458,4.6535,842955.5714
2010-10-27 13:25:00,12.17,12.19,12.15,12.18,720123.5447849846,4.6535,4.6611,4.6458,4.6573,720123.5448
2010-10-27 13:30:00,12.18,12.19,12.16,12.16,221192.68234735093,4.6573,4.6611,4.6496,4.6496,221192.6823
2010-10-27 13:35:00,12.17,12.17,12.16,12.17,125683.06010928962,4.6535,4.6535,4.6496,4.6535,125683.0601
2010-10-27 13:40:00,12.17,12.2,12.16,12.2,220004.7517224994,4.6535,4.6649,4.6496,4.6649,220004.7517
2010-10-27 13:45:00,12.2,12.21,12.19,12.2,506533.6184366833,4.6649,4.6688,4.6611,4.6649,506533.6184
2010-10-27 13:50:00,12.21,12.21,12.19,12.19,449988.1206937515,4.6688,4.6688,4.6611,4.6611,449988.1207
2010-10-27 13:55:00,12.2,12.23,12.19,12.22,214065.09859824184,4.6649,4.6764,4.6611,4.6726,214065.0986
2010-10-27 14:00:00,12.22,12.23,12.21,12.22,440722.2618199097,4.6726,4.6764,4.6688,4.6726,440722.2618
2010-10-27 14:05:00,12.23,12.23,12.22,12.23,314088.8572107389,4.6764,4.6764,4.6726,4.6764,314088.8572
2010-10-27 14:10:00,12.23,12.25,12.23,12.24,609883.5827987646,4.6764,4.684,4.6764,4.6802,609883.5828
2010-10-27 14:15:00,12.24,12.24,12.23,12.24,288191.969588976,4.6802,4.6802,4.6764,4.6802,288191.9696
2010-10-27 14:20:00,12.24,12.24,12.21,12.22,228557.85222143028,4.6802,4.6802,4.6688,4.6726,228557.8522
2010-10-27 14:25:00,12.22,12.23,12.21,12.21,315276.7878355904,4.6726,4.6764,4.6688,4.6688,315276.7878
2010-10-27 14:30:00,12.21,12.21,12.2,12.21,315514.3739605607,4.6688,4.6688,4.6649,4.6688,315514.374
2010-10-27 14:35:00,12.21,12.22,12.19,12.22,551912.5683060109,4.6688,4.6726,4.6611,4.6726,551912.5683
2010-10-27 14:40:00,12.22,12.22,12.21,12.21,192207.1751009741,4.6726,4.6726,4.6688,4.6688,192207.1751
2010-10-27 14:45:00,12.21,12.21,12.2,12.21,350201.9482062248,4.6688,4.6688,4.6649,4.6688,350201.9482
2010-10-27 14:50:00,12.2,12.21,12.18,12.19,346638.15633167024,4.6649,4.6688,4.6573,4.6611,346638.1563
2010-10-27 14:55:00,12.19,12.21,12.18,12.18,226894.74934663816,4.6611,4.6688,4.6573,4.6573,226894.7493
2010-10-27 15:00:00,12.18,12.21,12.18,12.21,618436.6832976955,4.6573,4.6688,4.6573,4.6688,618436.6833
2010-10-27 15:05:00,12.21,12.22,12.2,12.21,434782.60869565216,4.6688,4.6726,4.6649,4.6688,434782.6087
2010-10-27 15:10:00,12.21,12.21,12.2,12.21,959847.9448800192,4.6688,4.6688,4.6649,4.6688,959847.9449
2010-10-27 15:15:00,12.21,12.22,12.21,12.22,329056.7830838679,4.6688,4.6726,4.6688,4.6726,329056.7831
2010-10-27 15:20:00,12.22,12.27,12.21,12.27,861724.8752672845,4.6726,4.6917,4.6688,4.6917,861724.8753
2010-10-27 15:25:00,12.27,12.27,12.26,12.27,386552.62532668095,4.6917,4.6917,4.6879,4.6917,386552.6253
2010-10-27 15:30:00,12.27,12.29,12.23,12.24,4296507.483962936,4.6917,4.6993,4.6764,4.6802,4296507.484
2010-10-27 15:35:00,12.24,12.26,12.24,12.26,986220.0047517226,4.6802,4.6879,4.6802,4.6879,986220.0048
2010-10-27 15:40:00,12.26,12.27,12.24,12.26,1220242.3378474698,4.6879,4.6917,4.6802,4.6879,1220242.3378
2010-10-27 15:45:00,12.26,12.28,12.26,12.28,2107626.514611547,4.6879,4.6955,4.6879,4.6955,2107626.5146
2010-10-27 15:50:00,12.28,12.32,12.28,12.31,2186267.521976717,4.6955,4.7108,4.6955,4.707,2186267.522
2010-10-27 15:55:00,12.32,12.35,12.31,12.32,3562603.9439296746,4.7108,4.7223,4.707,4.7108,3562603.9439
2010-10-28 09:30:00,12.37,12.4,12.35,12.39,791161.7961511048,4.7299,4.7414,4.7223,4.7376,791161.7962
2010-10-28 09:35:00,12.4,12.42,12.35,12.41,997386.5526253268,4.7414,4.7491,4.7223,4.7452,997386.5526
2010-10-28 09:40:00,12.41,12.43,12.39,12.42,1707293.8940365885,4.7452,4.7529,4.7376,4.7491,1707293.894
2010-10-28 09:45:00,12.42,12.44,12.39,12.4,657638.3939177953,4.7491,4.7567,4.7376,4.7414,657638.3939
2010-10-28 09:50:00,12.4,12.41,12.35,12.36,1087669.2801140414,4.7414,4.7452,4.7223,4.7261,1087669.2801
2010-10-28 09:55:00,12.36,12.36,12.31,12.34,1803991.446899501,4.7261,4.7261,4.707,4.7185,1803991.4469
2010-10-28 10:00:00,12.34,12.35,12.33,12.35,1676170.111665479,4.7185,4.7223,4.7146,4.7223,1676170.1117
2010-10-28 10:05:00,12.35,12.39,12.35,12.38,1052031.3613684962,4.7223,4.7376,4.7223,4.7338,1052031.3614
2010-10-28 10:10:00,12.38,12.4,12.37,12.38,517224.9940603469,4.7338,4.7414,4.7299,4.7338,517224.9941
2010-10-28 10:15:00,12.38,12.45,12.37,12.41,1371822.285578522,4.7338,4.7605,4.7299,4.7452,1371822.2856
2010-10-28 10:20:00,12.41,12.42,12.37,12.37,512710.8576859112,4.7452,4.7491,4.7299,4.7299,512710.8577
2010-10-28 10:25:00,12.37,12.38,12.32,12.34,296269.8978379663,4.7299,4.7338,4.7108,4.7185,296269.8978
2010-10-28 10:30:00,12.34,12.37,12.32,12.37,269185.07959135185,4.7185,4.7299,4.7108,4.7299,269185.0796
2010-10-28 10:35:00,12.37,12.39,12.35,12.37,766690.4252791638,4.7299,4.7376,4.7223,4.7299,766690.4253
2010-10-28 10:40:00,12.37,12.39,12.35,12.37,618911.855547636,4.7299,4.7376,4.7223,4.7299,618911.8555
2010-10-28 10:45:00,12.37,12.37,12.34,12.34,1050130.6723687337,4.7299,4.7299,4.7185,4.7185,1050130.6724
2010-10-28 10:50:00,12.35,12.35,12.29,12.3,965074.8396293656,4.7223,4.7223,4.6993,4.7032,965074.8396
2010-10-28 10:55:00,12.3,12.33,12.29,12.32,288904.7279638869,4.7032,4.7146,4.6993,4.7108,288904.728
2010-10-28 11:00:00,12.32,12.34,12.32,12.32,793062.4851508673,4.7108,4.7185,4.7108,4.7108,793062.4852
2010-10-28 11:05:00,12.32,12.34,12.32,12.34,549774.2931812783,4.7108,4.7185,4.7108,4.7185,549774.2932
2010-10-28 11:10:00,12.34,12.37,12.34,12.36,414112.615823236,4.7185,4.7299,4.7185,4.7261,414112.6158
2010-10-28 11:15:00,12.36,12.37,12.31,12.32,460204.32406747446,4.7261,4.7299,4.707,4.7108,460204.3241
2010-10-28 11:20:00,12.32,12.32,12.31,12.31,463055.3575671181,4.7108,4.7108,4.707,4.707,463055.3576
2010-10-28 11:25:00,12.32,12.33,12.31,12.32,390829.1755761464,4.7108,4.7146,4.707,4.7108,390829.1756
2010-10-28 11:30:00,12.32,12.33,12.32,12.33,330007.1275837491,4.7108,4.7146,4.7108,4.7146,330007.1276
2010-10-28 11:35:00,12.33,12.33,12.32,12.33,360893.3238298884,4.7146,4.7146,4.7108,4.7146,360893.3238
2010-10-28 11:40:00,12.32,12.33,12.32,12.33,232834.4024708957,4.7108,4.7146,4.7108,4.7146,232834.4025
2010-10-28 11:45:00,12.33,12.33,12.29,12.3,265858.87384176766,4.7146,4.7146,4.6993,4.7032,265858.8738
2010-10-28 11:50:00,12.3,12.3,12.27,12.27,451176.051318603,4.7032,4.7032,4.6917,4.6917,451176.0513
2010-10-28 11:55:00,12.27,12.28,12.25,12.25,432881.91969588975,4.6917,4.6955,4.684,4.684,432881.9197
2010-10-28 12:00:00,12.25,12.25,12.22,12.24,703730.1021620338,4.684,4.684,4.6726,4.6802,703730.1022
2010-10-28 12:05:00,12.24,12.28,12.24,12.27,327393.6802090758,4.6802,4.6955,4.6802,4.6917,327393.6802
2010-10-28 12:10:00,12.27,12.3,12.27,12.29,328344.024708957,4.6917,4.7032,4.6917,4.6993,328344.0247
2010-10-28 12:15:00,12.29,12.3,12.29,12.29,142789.26110715134,4.6993,4.7032,4.6993,4.6993,142789.2611
2010-10-28 12:20:00,12.29,12.3,12.29,12.29,130434.78260869563,4.6993,4.7032,4.6993,4.6993,130434.7826
2010-10-28 12:25:00,12.29,12.29,12.28,12.29,292943.692088382,4.6993,4.6993,4.6955,4.6993,292943.6921
2010-10-28 12:30:00,12.29,12.3,12.27,12.3,206699.9287241625,4.6993,4.7032,4.6917,4.7032,206699.9287
2010-10-28 12:35:00,12.3,12.32,12.29,12.32,164647.1846044191,4.7032,4.7108,4.6993,4.7108,164647.1846
2010-10-28 12:40:00,12.31,12.33,12.31,12.32,225469.23259681635,4.707,4.7146,4.707,4.7108,225469.2326
2010-10-28 12:45:00,12.32,12.32,12.3,12.31,112615.82323592305,4.7108,4.7108,4.7032,4.707,112615.8232
2010-10-28 12:50:00,12.31,12.32,12.31,12.31,118793.06248515088,4.707,4.7108,4.707,4.707,118793.0625
2010-10-28 12:55:00,12.31,12.32,12.3,12.3,218816.82109764792,4.707,4.7108,4.7032,4.7032,218816.8211
2010-10-28 13:00:00,12.3,12.32,12.29,12.31,130909.95485863628,4.7032,4.7108,4.6993,4.707,130909.9549
2010-10-28 13:05:00,12.32,12.33,12.31,12.33,77453.07674031837,4.7108,4.7146,4.707,4.7146,77453.0767
2010-10-28 13:10:00,12.33,12.34,12.32,12.33,250653.3618436684,4.7146,4.7185,4.7108,4.7146,250653.3618
2010-10-28 13:15:00,12.33,12.36,12.33,12.33,239249.22784509385,4.7146,4.7261,4.7146,4.7146,239249.2278
2010-10-28 13:20:00,12.34,12.34,12.31,12.32,100261.34473746734,4.7185,4.7185,4.707,4.7108,100261.3447
2010-10-28 13:25:00,12.32,12.32,12.31,12.32,122356.8543597054,4.7108,4.7108,4.707,4.7108,122356.8544
2010-10-28 13:30:00,12.32,12.32,12.31,12.31,90995.48586362557,4.7108,4.7108,4.707,4.707,90995.4859
2010-10-28 13:35:00,12.31,12.33,12.3,12.32,469470.1829413162,4.707,4.7146,4.7032,4.7108,469470.1829
2010-10-28 13:40:00,12.32,12.33,12.3,12.32,265146.11546685675,4.7108,4.7146,4.7032,4.7108,265146.1155
2010-10-28 13:45:00,12.32,12.32,12.29,12.3,165359.94297933002,4.7108,4.7108,4.6993,4.7032,165359.943
2010-10-28 13:50:00,12.31,12.34,12.3,12.34,200997.86172487529,4.707,4.7185,4.7032,4.7185,200997.8617
2010-10-28 13:55:00,12.34,12.38,12.34,12.38,660489.4274174388,4.7185,4.7338,4.7185,4.7338,660489.4274
2010-10-28 14:00:00,12.38,12.4,12.38,12.4,280826.79971489665,4.7338,4.7414,4.7338,4.7414,280826.7997
2010-10-28 14:05:00,12.4,12.42,12.4,12.41,407222.6181990972,4.7414,4.7491,4.7414,4.7452,407222.6182
2010-10-28 14:10:00,12.41,12.42,12.41,12.41,301734.3787122832,4.7452,4.7491,4.7452,4.7452,301734.3787
2010-10-28 14:15:00,12.42,12.42,12.41,12.42,461629.8408172963,4.7491,4.7491,4.7452,4.7491,461629.8408
2010-10-28 14:20:00,12.42,12.45,12.42,12.44,387265.3837015918,4.7491,4.7605,4.7491,4.7567,387265.3837
2010-10-28 14:25:00,12.44,12.44,12.41,12.43,204324.0674744595,4.7567,4.7567,4.7452,4.7529,204324.0675
2010-10-28 14:30:00,12.43,12.47,12.43,12.45,598717.0349251603,4.7529,4.7682,4.7529,4.7605,598717.0349
2010-10-28 14:35:00,12.46,12.49,12.45,12.48,683060.1092896175,4.7643,4.7758,4.7605,4.772,683060.1093
2010-10-28 14:40:00,12.48,12.5,12.45,12.49,404371.5846994536,4.772,4.7796,4.7605,4.7758,404371.5847
2010-10-28 14:45:00,12.49,12.52,12.49,12.52,641720.123544785,4.7758,4.7873,4.7758,4.7873,641720.1235
2010-10-28 14:50:00,12.52,12.54,12.52,12.52,553338.0850558328,4.7873,4.7949,4.7873,4.7873,553338.0851
2010-10-28 14:55:00,12.52,12.53,12.51,12.51,439771.9173200285,4.7873,4.7911,4.7835,4.7835,439771.9173
2010-10-28 15:00:00,12.51,12.52,12.48,12.5,644095.9847944881,4.7835,4.7873,4.772,4.7796,644095.9848
2010-10-28 15:05:00,12.5,12.52,12.5,12.51,385364.6947018294,4.7796,4.7873,4.7796,4.7835,385364.6947
2010-10-28 15:10:00,12.51,12.53,12.5,12.5,607982.8937990022,4.7835,4.7911,4.7796,4.7796,607982.8938
2010-10-28 15:15:00,12.5,12.51,12.49,12.5,311000.237586125,4.7796,4.7835,4.7758,4.7796,311000.2376
2010-10-28 15:20:00,12.5,12.51,12.49,12.5,699691.1380375386,4.7796,4.7835,4.7758,4.7796,699691.138
2010-10-28 15:25:00,12.51,12.52,12.5,12.52,326205.7495842243,4.7835,4.7873,4.7796,4.7873,326205.7496
2010-10-28 15:30:00,12.52,12.52,12.5,12.5,567118.0803041103,4.7873,4.7873,4.7796,4.7796,567118.0803
2010-10-28 15:35:00,12.5,12.53,12.49,12.52,879068.6623901165,4.7796,4.7911,4.7758,4.7873,879068.6624
2010-10-28 15:40:00,12.52,12.53,12.48,12.48,540033.2620574959,4.7873,4.7911,4.772,4.772,540033.2621
2010-10-28 15:45:00,12.48,12.51,12.48,12.51,1483250.1781895938,4.772,4.7835,4.772,4.7835,1483250.1782
2010-10-28 15:50:00,12.51,12.52,12.49,12.51,1698265.6212877168,4.7835,4.7873,4.7758,4.7835,1698265.6213
2010-10-28 15:55:00,12.51,12.52,12.5,12.51,1593252.5540508437,4.7835,4.7873,4.7796,4.7835,1593252.5541
2010-10-29 09:30:00,12.43,12.49,12.41,12.49,491565.6925635543,4.7529,4.7758,4.7452,4.7758,491565.6926
2010-10-29 09:35:00,12.48,12.49,12.46,12.46,277738.18009028275,4.772,4.7758,4.7643,4.7643,277738.1801
2010-10-29 09:40:00,12.45,12.49,12.45,12.48,290805.41696364933,4.7605,4.7758,4.7605,4.772,290805.417
2010-10-29 09:45:00,12.48,12.49,12.47,12.48,294606.7949631741,4.772,4.7758,4.7682,4.772,294606.795
2010-10-29 09:50:00,12.48,12.49,12.47,12.48,403183.65407460206,4.772,4.7758,4.7682,4.772,403183.6541
2010-10-29 09:55:00,12.48,12.48,12.46,12.48,328106.4385839867,4.772,4.772,4.7643,4.772,328106.4386
2010-10-29 10:00:00,12.47,12.49,12.47,12.48,400570.20669992873,4.7682,4.7758,4.7682,4.772,400570.2067
2010-10-29 10:05:00,12.48,12.5,12.47,12.48,844381.0881444524,4.772,4.7796,4.7682,4.772,844381.0881
2010-10-29 10:10:00,12.48,12.49,12.46,12.48,537419.8146828226,4.772,4.7758,4.7643,4.772,537419.8147
2010-10-29 10:15:00,12.48,12.5,12.48,12.5,374673.31907816586,4.772,4.7796,4.772,4.7796,374673.3191
2010-10-29 10:20:00,12.5,12.5,12.49,12.5,362318.8405797101,4.7796,4.7796,4.7758,4.7796,362318.8406
2010-10-29 10:25:00,12.5,12.51,12.46,12.46,505583.2739368021,4.7796,4.7835,4.7643,4.7643,505583.2739
2010-10-29 10:30:00,12.46,12.47,12.45,12.45,320266.09645996673,4.7643,4.7682,4.7605,4.7605,320266.0965
2010-10-29 10:35:00,12.45,12.47,12.45,12.46,298408.17296269897,4.7605,4.7682,4.7605,4.7643,298408.173
2010-10-29 10:40:00,12.46,12.46,12.44,12.45,334283.6778332146,4.7643,4.7643,4.7567,4.7605,334283.6778
2010-10-29 10:45:00,12.45,12.45,12.44,12.45,678545.9729151818,4.7605,4.7605,4.7567,4.7605,678545.9729
2010-10-29 10:50:00,12.45,12.47,12.44,12.47,298408.17296269897,4.7605,4.7682,4.7567,4.7682,298408.173
2010-10-29 10:55:00,12.47,12.48,12.45,12.46,336421.9529579473,4.7682,4.772,4.7605,4.7643,336421.953
2010-10-29 11:00:00,12.46,12.46,12.42,12.42,338322.6419577097,4.7643,4.7643,4.7491,4.7491,338322.642
2010-10-29 11:05:00,12.42,12.45,12.42,12.45,258018.53171774768,4.7491,4.7605,4.7491,4.7605,258018.5317
2010-10-29 11:10:00,12.45,12.45,12.45,12.45,149441.6726063198,4.7605,4.7605,4.7605,4.7605,149441.6726
2010-10-29 11:15:00,12.45,12.45,12.43,12.45,232834.4024708957,4.7605,4.7605,4.7529,4.7605,232834.4025
2010-10-29 11:20:00,12.45,12.46,12.44,12.44,277500.5939653124,4.7605,4.7643,4.7567,4.7567,277500.594
2010-10-29 11:25:00,12.44,12.46,12.43,12.45,253029.2230933713,4.7567,4.7643,4.7529,4.7605,253029.2231
2010-10-29 11:30:00,12.45,12.45,12.44,12.44,242813.0197196484,4.7605,4.7605,4.7567,4.7567,242813.0197
2010-10-29 11:35:00,12.44,12.44,12.42,12.43,306010.92896174866,4.7567,4.7567,4.7491,4.7529,306010.929
2010-10-29 11:40:00,12.44,12.44,12.41,12.42,403896.412449513,4.7567,4.7567,4.7452,4.7491,403896.4124
2010-10-29 11:45:00,12.42,12.42,12.42,12.42,277263.0078403421,4.7491,4.7491,4.7491,4.7491,277263.0078
2010-10-29 11:50:00,12.42,12.43,12.41,12.42,350677.12045616534,4.7491,4.7529,4.7452,4.7491,350677.1205
2010-10-29 11:55:00,12.42,12.44,12.41,12.43,265858.87384176766,4.7491,4.7567,4.7452,4.7529,265858.8738
2010-10-29 12:00:00,12.43,12.45,12.43,12.44,194820.62247564743,4.7529,4.7605,4.7529,4.7567,194820.6225
2010-10-29 12:05:00,12.44,12.5,12.44,12.45,166310.28747921123,4.7567,4.7796,4.7567,4.7605,166310.2875
2010-10-29 12:10:00,12.45,12.46,12.45,12.46,289379.9002138275,4.7605,4.7643,4.7605,4.7643,289379.9002
2010-10-29 12:15:00,12.46,12.48,12.45,12.47,310525.0653361844,4.7643,4.772,4.7605,4.7682,310525.0653
2010-10-29 12:20:00,12.47,12.49,12.47,12.48,203136.136849608,4.7682,4.7758,4.7682,4.772,203136.1368
2010-10-29 12:25:00,12.48,12.5,12.48,12.49,179852.6966025184,4.772,4.7796,4.772,4.7758,179852.6966
2010-10-29 12:30:00,12.49,12.51,12.49,12.5,264195.77096697554,4.7758,4.7835,4.7758,4.7796,264195.771
2010-10-29 12:35:00,12.5,12.51,12.5,12.5,126633.40460917084,4.7796,4.7835,4.7796,4.7796,126633.4046
2010-10-29 12:40:00,12.5,12.51,12.5,12.5,242337.84746970772,4.7796,4.7835,4.7796,4.7796,242337.8475
2010-10-29 12:45:00,12.5,12.51,12.5,12.5,299358.5174625802,4.7796,4.7835,4.7796,4.7796,299358.5175
2010-10-29 12:50:00,12.5,12.5,12.47,12.47,270610.5963411737,4.7796,4.7796,4.7682,4.7682,270610.5963
2010-10-29 12:55:00,12.47,12.47,12.45,12.46,221905.44072226185,4.7682,4.7682,4.7605,4.7643,221905.4407
2010-10-29 13:00:00,12.46,12.46,12.45,12.46,404846.7569493942,4.7643,4.7643,4.7605,4.7643,404846.7569
2010-10-29 13:05:00,12.46,12.47,12.45,12.46,405559.515324305,4.7643,4.7682,4.7605,4.7643,405559.5153
2010-10-29 13:10:00,12.46,12.48,12.46,12.47,88619.62461392255,4.7643,4.772,4.7643,4.7682,88619.6246
2010-10-29 13:15:00,12.48,12.48,12.47,12.48,212877.1679733904,4.772,4.772,4.7682,4.772,212877.168
2010-10-29 13:20:00,12.48,12.5,12.47,12.5,289142.3140888572,4.772,4.7796,4.7682,4.7796,289142.3141
2010-10-29 13:25:00,12.5,12.5,12.49,12.5,240674.74459491565,4.7796,4.7796,4.7758,4.7796,240674.7446
2010-10-29 13:30:00,12.5,12.52,12.5,12.51,255642.67046804467,4.7796,4.7873,4.7796,4.7835,255642.6705
2010-10-29 13:35:00,12.52,12.52,12.5,12.5,141601.33048229985,4.7873,4.7873,4.7796,4.7796,141601.3305
2010-10-29 13:40:00,12.5,12.5,12.49,12.5,187217.86647659776,4.7796,4.7796,4.7758,4.7796,187217.8665
2010-10-29 13:45:00,12.5,12.51,12.5,12.51,236873.36659539083,4.7796,4.7835,4.7796,4.7835,236873.3666
2010-10-29 13:50:00,12.51,12.52,12.51,12.52,209550.96222380613,4.7835,4.7873,4.7835,4.7873,209550.9622
2010-10-29 13:55:00,12.52,12.53,12.51,12.52,531480.161558565,4.7873,4.7911,4.7835,4.7873,531480.1616
2010-10-29 14:00:00,12.52,12.53,12.5,12.51,378949.86932763126,4.7873,4.7911,4.7796,4.7835,378949.8693
2010-10-29 14:05:00,12.51,12.53,12.49,12.52,518650.5108101687,4.7835,4.7911,4.7758,4.7873,518650.5108
2010-10-29 14:10:00,12.52,12.53,12.52,12.52,187455.45260156807,4.7873,4.7911,4.7873,4.7873,187455.4526
2010-10-29 14:15:00,12.52,12.53,12.5,12.5,236635.7804704205,4.7873,4.7911,4.7796,4.7796,236635.7805
2010-10-29 14:20:00,12.51,12.53,12.5,12.51,315276.7878355904,4.7835,4.7911,4.7796,4.7835,315276.7878
2010-10-29 14:25:00,12.51,12.52,12.51,12.52,267046.8044666192,4.7835,4.7873,4.7835,4.7873,267046.8045
2010-10-29 14:30:00,12.52,12.52,12.5,12.51,154430.98123069614,4.7873,4.7873,4.7796,4.7835,154430.9812
2010-10-29 14:35:00,12.51,12.51,12.5,12.5,176764.0769779045,4.7835,4.7835,4.7796,4.7796,176764.077
2010-10-29 14:40:00,12.5,12.52,12.5,12.52,198859.58660014256,4.7796,4.7873,4.7796,4.7873,198859.5866
2010-10-29 14:45:00,12.52,12.54,12.52,12.53,349726.77595628414,4.7873,4.7949,4.7873,4.7911,349726.776
2010-10-29 14:50:00,12.53,12.53,12.53,12.53,298883.3452126396,4.7911,4.7911,4.7911,4.7911,298883.3452
2010-10-29 14:55:00,12.53,12.54,12.53,12.53,226657.16322166787,4.7911,4.7949,4.7911,4.7911,226657.1632
2010-10-29 15:00:00,12.53,12.54,12.53,12.53,507483.9629365645,4.7911,4.7949,4.7911,4.7911,507483.9629
2010-10-29 15:05:00,12.53,12.54,12.53,12.53,333333.3333333333,4.7911,4.7949,4.7911,4.7911,333333.3333
2010-10-29 15:10:00,12.53,12.54,12.53,12.54,173675.45735329058,4.7911,4.7949,4.7911,4.7949,173675.4574
2010-10-29 15:15:00,12.53,12.54,12.53,12.54,254454.73984319315,4.7911,4.7949,4.7911,4.7949,254454.7398
2010-10-29 15:20:00,12.54,12.56,12.54,12.55,635780.4704205275,4.7949,4.8026,4.7949,4.7988,635780.4704
2010-10-29 15:25:00,12.55,12.56,12.55,12.56,279638.8690900452,4.7988,4.8026,4.7988,4.8026,279638.8691
2010-10-29 15:30:00,12.55,12.56,12.55,12.55,516274.64956046565,4.7988,4.8026,4.7988,4.7988,516274.6496
2010-10-29 15:35:00,12.56,12.58,12.55,12.57,776431.456402946,4.8026,4.8102,4.7988,4.8064,776431.4564
2010-10-29 15:40:00,12.57,12.58,12.57,12.58,501306.7236873367,4.8064,4.8102,4.8064,4.8102,501306.7237
2010-10-29 15:45:00,12.58,12.58,12.56,12.58,775956.2841530055,4.8102,4.8102,4.8026,4.8102,775956.2842
2010-10-29 15:50:00,12.57,12.58,12.56,12.56,1038964.1244951296,4.8064,4.8102,4.8026,4.8026,1038964.1245
2010-10-29 15:55:00,12.57,12.58,12.55,12.55,2565692.5635542884,4.8064,4.8102,4.7988,4.7988,2565692.5636
2010-11-01 09:30:00,12.4,12.5,12.4,12.47,1941791.399382276,4.7414,4.7796,4.7414,4.7682,1941791.3994
2010-11-01 09:35:00,12.47,12.51,12.46,12.5,427655.0249465432,4.7682,4.7835,4.7643,4.7796,427655.0249
2010-11-01 09:40:00,12.51,12.54,12.5,12.52,1043953.433119506,4.7835,4.7949,4.7796,4.7873,1043953.4331
2010-11-01 09:45:00,12.52,12.56,12.52,12.56,489189.8313138513,4.7873,4.8026,4.7873,4.8026,489189.8313
2010-11-01 09:50:00,12.56,12.58,12.54,12.54,964599.667379425,4.8026,4.8102,4.7949,4.7949,964599.6674
2010-11-01 09:55:00,12.54,12.56,12.53,12.54,702779.7576621525,4.7949,4.8026,4.7911,4.7949,702779.7577
2010-11-01 10:00:00,12.54,12.57,12.54,12.57,1318602.993585175,4.7949,4.8064,4.7949,4.8064,1318602.9936
2010-11-01 10:05:00,12.57,12.59,12.56,12.56,596578.7598004277,4.8064,4.8141,4.8026,4.8026,596578.7598
2010-11-01 10:10:00,12.56,12.58,12.55,12.58,309812.3069612735,4.8026,4.8102,4.7988,4.8102,309812.307
2010-11-01 10:15:00,12.58,12.6,12.56,12.57,547398.4319315752,4.8102,4.8179,4.8026,4.8064,547398.4319
2010-11-01 10:20:00,12.56,12.57,12.53,12.54,333095.747208363,4.8026,4.8064,4.7911,4.7949,333095.7472
2010-11-01 10:25:00,12.54,12.55,12.53,12.53,154906.15348063674,4.7949,4.7988,4.7911,4.7911,154906.1535
2010-11-01 10:30:00,12.53,12.54,12.52,12.52,180803.0411023996,4.7911,4.7949,4.7873,4.7873,180803.0411
2010-11-01 10:35:00,12.52,12.52,12.49,12.5,313851.2710857686,4.7873,4.7873,4.7758,4.7796,313851.2711
2010-11-01 10:40:00,12.5,12.51,12.48,12.51,248752.67284390592,4.7796,4.7835,4.772,4.7835,248752.6728
2010-11-01 10:45:00,12.51,12.51,12.47,12.48,424328.8191969589,4.7835,4.7835,4.7682,4.772,424328.8192
2010-11-01 10:50:00,12.48,12.48,12.45,12.45,457353.2905678309,4.772,4.772,4.7605,4.7605,457353.2906
2010-11-01 10:55:00,12.45,12.48,12.45,12.46,628652.8866714184,4.7605,4.772,4.7605,4.7643,628652.8867
2010-11-01 11:00:00,12.46,12.46,12.41,12.42,562128.7716797339,4.7643,4.7643,4.7452,4.7491,562128.7717
2010-11-01 11:05:00,12.42,12.44,12.41,12.42,470658.11356616777,4.7491,4.7567,4.7452,4.7491,470658.1136
2010-11-01 11:10:00,12.42,12.45,12.42,12.45,246376.8115942029,4.7491,4.7605,4.7491,4.7605,246376.8116
2010-11-01 11:15:00,12.45,12.45,12.4,12.42,349251.6037063436,4.7605,4.7605,4.7414,4.7491,349251.6037
2010-11-01 11:20:00,12.42,12.43,12.4,12.4,331670.23045854125,4.7491,4.7529,4.7414,4.7414,331670.2305
2010-11-01 11:25:00,12.4,12.41,12.39,12.4,676882.8700403897,4.7414,4.7452,4.7376,4.7414,676882.87
2010-11-01 11:30:00,12.4,12.4,12.37,12.37,362318.8405797101,4.7414,4.7414,4.7299,4.7299,362318.8406
2010-11-01 11:35:00,12.37,12.38,12.33,12.37,571869.8028035163,4.7299,4.7338,4.7146,4.7299,571869.8028
2010-11-01 11:40:00,12.37,12.4,12.37,12.4,285103.3499643621,4.7299,4.7414,4.7299,4.7414,285103.35
2010-11-01 11:45:00,12.4,12.4,12.37,12.38,527441.1974340698,4.7414,4.7414,4.7299,4.7338,527441.1974
2010-11-01 11:50:00,12.38,12.4,12.37,12.37,385602.28082679975,4.7338,4.7414,4.7299,4.7299,385602.2808
2010-11-01 11:55:00,12.38,12.39,12.37,12.39,203848.8952245189,4.7338,4.7376,4.7299,4.7376,203848.8952
2010-11-01 12:00:00,12.38,12.42,12.38,12.41,218341.64884770729,4.7338,4.7491,4.7338,4.7452,218341.6488
2010-11-01 12:05:00,12.41,12.41,12.4,12.4,117129.95961035875,4.7452,4.7452,4.7414,4.7414,117129.9596
2010-11-01 12:10:00,12.4,12.42,12.4,12.42,177952.007602756,4.7414,4.7491,4.7414,4.7491,177952.0076
2010-11-01 12:15:00,12.42,12.43,12.41,12.41,314326.4433357092,4.7491,4.7529,4.7452,4.7452,314326.4433
2010-11-01 12:20:00,12.4,12.43,12.4,12.42,453789.4986932763,4.7414,4.7529,4.7414,4.7491,453789.4987
2010-11-01 12:25:00,12.42,12.43,12.4,12.43,284153.0054644809,4.7491,4.7529,4.7414,4.7529,284153.0055
2010-11-01 12:30:00,12.42,12.42,12.41,12.42,129009.26585887384,4.7491,4.7491,4.7452,4.7491,129009.2659
2010-11-01 12:35:00,12.42,12.43,12.42,12.42,202423.3784746971,4.7491,4.7529,4.7491,4.7491,202423.3785
2010-11-01 12:40:00,12.42,12.44,12.42,12.44,93608.93323829888,4.7491,4.7567,4.7491,4.7567,93608.9332
2010-11-01 12:45:00,12.44,12.44,12.4,12.41,124970.30173437872,4.7567,4.7567,4.7414,4.7452,124970.3017
2010-11-01 12:50:00,12.41,12.42,12.4,12.4,117129.95961035875,4.7452,4.7491,4.7414,4.7414,117129.9596
2010-11-01 12:55:00,12.4,12.42,12.4,12.42,151104.7754811119,4.7414,4.7491,4.7414,4.7491,151104.7755
2010-11-01 13:00:00,12.42,12.44,12.4,12.4,300308.8619624614,4.7491,4.7567,4.7414,4.7414,300308.862
2010-11-01 13:05:00,12.4,12.4,12.38,12.4,264195.77096697554,4.7414,4.7414,4.7338,4.7414,264195.771
2010-11-01 13:10:00,12.4,12.42,12.39,12.4,134948.9189831314,4.7414,4.7491,4.7376,4.7414,134948.919
2010-11-01 13:15:00,12.41,12.43,12.4,12.42,144927.53623188406,4.7452,4.7529,4.7414,4.7491,144927.5362
2010-11-01 13:20:00,12.42,12.43,12.41,12.42,131622.71323354717,4.7491,4.7529,4.7452,4.7491,131622.7132
2010-11-01 13:25:00,12.42,12.42,12.41,12.42,103587.55048705156,4.7491,4.7491,4.7452,4.7491,103587.5505
2010-11-01 13:30:00,12.43,12.45,12.43,12.45,156331.67023045855,4.7529,4.7605,4.7529,4.7605,156331.6702
2010-11-01 13:35:00,12.45,12.46,12.44,12.45,100261.34473746734,4.7605,4.7643,4.7567,4.7605,100261.3447
2010-11-01 13:40:00,12.45,12.47,12.45,12.46,272273.6992159658,4.7605,4.7682,4.7605,4.7643,272273.6992
2010-11-01 13:45:00,12.46,12.47,12.45,12.45,146353.05298170587,4.7643,4.7682,4.7605,4.7605,146353.053
2010-11-01 13:50:00,12.45,12.46,12.44,12.45,207412.68709907343,4.7605,4.7643,4.7567,4.7605,207412.6871
2010-11-01 13:55:00,12.45,12.45,12.4,12.41,662865.2886671418,4.7605,4.7605,4.7414,4.7452,662865.2887
2010-11-01 14:00:00,12.4,12.42,12.4,12.41,354240.9123307199,4.7414,4.7491,4.7414,4.7452,354240.9123
2010-11-01 14:05:00,12.41,12.42,12.39,12.42,305535.75671180803,4.7452,4.7491,4.7376,4.7491,305535.7567
2010-11-01 14:10:00,12.42,12.42,12.39,12.41,205274.4119743407,4.7491,4.7491,4.7376,4.7452,205274.412
2010-11-01 14:15:00,12.41,12.41,12.39,12.4,188405.79710144928,4.7452,4.7452,4.7376,4.7414,188405.7971
2010-11-01 14:20:00,12.4,12.41,12.38,12.39,375861.24970301735,4.7414,4.7452,4.7338,4.7376,375861.2497
2010-11-01 14:25:00,12.39,12.4,12.38,12.38,180803.0411023996,4.7376,4.7414,4.7338,4.7338,180803.0411
2010-11-01 14:30:00,12.38,12.39,12.36,12.39,350677.12045616534,4.7338,4.7376,4.7261,4.7376,350677.1205
2010-11-01 14:35:00,12.39,12.39,12.36,12.36,276550.2494654312,4.7376,4.7376,4.7261,4.7261,276550.2495
2010-11-01 14:40:00,12.37,12.38,12.33,12.38,655262.5326680922,4.7299,4.7338,4.7146,4.7338,655262.5327
2010-11-01 14:45:00,12.38,12.39,12.37,12.37,468044.6661914944,4.7338,4.7376,4.7299,4.7299,468044.6662
2010-11-01 14:50:00,12.37,12.4,12.37,12.37,393917.7952007603,4.7299,4.7414,4.7299,4.7299,393917.7952
2010-11-01 14:55:00,12.37,12.38,12.35,12.37,338797.81420765026,4.7299,4.7338,4.7223,4.7299,338797.8142
2010-11-01 15:00:00,12.37,12.37,12.35,12.36,210263.72059871705,4.7299,4.7299,4.7223,4.7261,210263.7206
2010-11-01 15:05:00,12.36,12.37,12.32,12.33,457115.70444286056,4.7261,4.7299,4.7108,4.7146,457115.7044
2010-11-01 15:10:00,12.33,12.34,12.31,12.31,219529.5794725588,4.7146,4.7185,4.707,4.707,219529.5795
2010-11-01 15:15:00,12.31,12.34,12.3,12.33,250890.94796863865,4.707,4.7185,4.7032,4.7146,250890.948
2010-11-01 15:20:00,12.33,12.34,12.32,12.34,289379.9002138275,4.7146,4.7185,4.7108,4.7185,289379.9002
2010-11-01 15:25:00,12.34,12.37,12.34,12.35,441910.1924447612,4.7185,4.7299,4.7185,4.7223,441910.1924
2010-11-01 15:30:00,12.35,12.36,12.33,12.34,389878.83107626514,4.7223,4.7261,4.7146,4.7185,389878.8311
2010-11-01 15:35:00,12.34,12.34,12.32,12.34,514136.37443573296,4.7185,4.7185,4.7108,4.7185,514136.3744
2010-11-01 15:40:00,12.34,12.35,12.33,12.33,362794.0128296508,4.7185,4.7223,4.7146,4.7146,362794.0128
2010-11-01 15:45:00,12.34,12.35,12.34,12.34,532668.0921834165,4.7185,4.7223,4.7185,4.7185,532668.0922
2010-11-01 15:50:00,12.34,12.35,12.34,12.34,635542.8842955572,4.7185,4.7223,4.7185,4.7185,635542.8843
2010-11-01 15:55:00,12.34,12.36,12.33,12.36,1849607.982893799,4.7185,4.7261,4.7146,4.7261,1849607.9829
2010-11-02 09:30:00,12.45,12.5,12.44,12.48,617248.7526728439,4.7605,4.7796,4.7567,4.772,617248.7527
2010-11-02 09:35:00,12.47,12.51,12.47,12.49,258256.117842718,4.7682,4.7835,4.7682,4.7758,258256.1178
2010-11-02 09:40:00,12.49,12.5,12.45,12.48,1577334.2836778332,4.7758,4.7796,4.7605,4.772,1577334.2837
2010-11-02 09:45:00,12.48,12.5,12.47,12.49,565692.5635542885,4.772,4.7796,4.7682,4.7758,565692.5636
2010-11-02 09:50:00,12.49,12.54,12.48,12.53,617486.3387978142,4.7758,4.7949,4.772,4.7911,617486.3388
2010-11-02 09:55:00,12.54,12.55,12.51,12.53,587550.4870515562,4.7949,4.7988,4.7835,4.7911,587550.4871
2010-11-02 10:00:00,12.53,12.55,12.52,12.54,288191.969588976,4.7911,4.7988,4.7873,4.7949,288191.9696
2010-11-02 10:05:00,12.54,12.55,12.52,12.54,421240.199572345,4.7949,4.7988,4.7873,4.7949,421240.1996
2010-11-02 10:10:00,12.54,12.55,12.5,12.52,298170.5868377287,4.7949,4.7988,4.7796,4.7873,298170.5868
2010-11-02 10:15:00,12.51,12.53,12.5,12.51,349726.77595628414,4.7835,4.7911,4.7796,4.7835,349726.776
2010-11-02 10:20:00,12.52,12.54,12.51,12.53,152055.11998099313,4.7873,4.7949,4.7835,4.7911,152055.12
2010-11-02 10:25:00,12.53,12.55,12.53,12.53,362318.8405797101,4.7911,4.7988,4.7911,4.7911,362318.8406
2010-11-02 10:30:00,12.53,12.55,12.5,12.5,631028.7479211214,4.7911,4.7988,4.7796,4.7796,631028.7479
2010-11-02 10:35:00,12.51,12.52,12.49,12.51,578284.6281777144,4.7835,4.7873,4.7758,4.7835,578284.6282
2010-11-02 10:40:00,12.52,12.53,12.51,12.53,225706.8187217867,4.7873,4.7911,4.7835,4.7911,225706.8187
2010-11-02 10:45:00,12.53,12.54,12.53,12.54,311237.82371109526,4.7911,4.7949,4.7911,4.7949,311237.8237
2010-11-02 10:50:00,12.54,12.55,12.53,12.54,300071.2758374911,4.7949,4.7988,4.7911,4.7949,300071.2758
2010-11-02 10:55:00,12.54,12.56,12.53,12.55,633404.6091708244,4.7949,4.8026,4.7911,4.7988,633404.6092
2010-11-02 11:00:00,12.56,12.57,12.55,12.56,751960.085531005,4.8026,4.8064,4.7988,4.8026,751960.0855
2010-11-02 11:05:00,12.57,12.59,12.56,12.59,692088.382038489,4.8064,4.8141,4.8026,4.8141,692088.382
2010-11-02 11:10:00,12.58,12.59,12.58,12.58,454977.4293181278,4.8102,4.8141,4.8102,4.8102,454977.4293
2010-11-02 11:15:00,12.58,12.59,12.57,12.58,763126.6334046092,4.8102,4.8141,4.8064,4.8102,763126.6334
2010-11-02 11:20:00,12.58,12.59,12.57,12.58,709907.3414112616,4.8102,4.8141,4.8064,4.8102,709907.3414
2010-11-02 11:25:00,12.58,12.6,12.58,12.6,342836.7783321454,4.8102,4.8179,4.8102,4.8179,342836.7783
2010-11-02 11:30:00,12.59,12.61,12.59,12.6,323829.88833452127,4.8141,4.8217,4.8141,4.8179,323829.8883
2010-11-02 11:35:00,12.6,12.62,12.59,12.61,665478.7360418151,4.8179,4.8255,4.8141,4.8217,665478.736
2010-11-02 11:40:00,12.61,12.61,12.6,12.6,76740.31836540747,4.8217,4.8217,4.8179,4.8179,76740.3184
2010-11-02 11:45:00,12.6,12.61,12.59,12.6,283440.24708957,4.8179,4.8217,4.8141,4.8179,283440.2471
2010-11-02 11:50:00,12.6,12.62,12.59,12.59,394630.5535756712,4.8179,4.8255,4.8141,4.8141,394630.5536
2010-11-02 11:55:00,12.59,12.61,12.59,12.61,541696.364932288,4.8141,4.8217,4.8141,4.8217,541696.3649
2010-11-02 12:00:00,12.61,12.62,12.6,12.62,697077.6906628653,4.8217,4.8255,4.8179,4.8255,697077.6907
2010-11-02 12:05:00,12.62,12.62,12.61,12.62,345450.22570681875,4.8255,4.8255,4.8217,4.8255,345450.2257
2010-11-02 12:10:00,12.62,12.62,12.61,12.62,638393.9177952008,4.8255,4.8255,4.8217,4.8255,638393.9178
2010-11-02 12:15:00,12.62,12.62,12.61,12.62,687099.0734141127,4.8255,4.8255,4.8217,4.8255,687099.0734
2010-11-02 12:20:00,12.61,12.62,12.61,12.62,193157.5196008553,4.8217,4.8255,4.8217,4.8255,193157.5196
2010-11-02 12:25:00,12.62,12.63,12.61,12.61,972202.4233784748,4.8255,4.8293,4.8217,4.8217,972202.4234
2010-11-02 12:30:00,12.61,12.63,12.61,12.62,496555.0011879306,4.8217,4.8293,4.8217,4.8255,496555.0012
2010-11-02 12:35:00,12.62,12.64,12.62,12.64,874792.112140651,4.8255,4.8332,4.8255,4.8332,874792.1121
2010-11-02 12:40:00,12.64,12.67,12.63,12.67,704918.0327868853,4.8332,4.8446,4.8293,4.8446,704918.0328
2010-11-02 12:45:00,12.67,12.71,12.67,12.7,924210.0261344736,4.8446,4.8599,4.8446,4.8561,924210.0261
2010-11-02 12:50:00,12.7,12.73,12.69,12.72,508196.7213114754,4.8561,4.8676,4.8523,4.8638,508196.7213
2010-11-02 12:55:00,12.72,12.73,12.71,12.71,371347.1133285816,4.8638,4.8676,4.8599,4.8599,371347.1133
2010-11-02 13:00:00,12.71,12.73,12.71,12.73,308386.79021145165,4.8599,4.8676,4.8599,4.8676,308386.7902
2010-11-02 13:05:00,12.73,12.73,12.71,12.71,487764.3145640295,4.8676,4.8676,4.8599,4.8599,487764.3146
2010-11-02 13:10:00,12.72,12.73,12.71,12.73,488714.65906391066,4.8638,4.8676,4.8599,4.8676,488714.6591
2010-11-02 13:15:00,12.73,12.74,12.7,12.7,505108.1016868615,4.8676,4.8714,4.8561,4.8561,505108.1017
2010-11-02 13:20:00,12.7,12.73,12.7,12.73,493703.967688287,4.8561,4.8676,4.8561,4.8676,493703.9677
2010-11-02 13:25:00,12.73,12.74,12.72,12.74,267759.5628415301,4.8676,4.8714,4.8638,4.8714,267759.5628
2010-11-02 13:30:00,12.75,12.75,12.71,12.72,331670.23045854125,4.8752,4.8752,4.8599,4.8638,331670.2305
2010-11-02 13:35:00,12.72,12.72,12.69,12.7,229745.78284628177,4.8638,4.8638,4.8523,4.8561,229745.7828
2010-11-02 13:40:00,12.7,12.75,12.7,12.75,457115.70444286056,4.8561,4.8752,4.8561,4.8752,457115.7044
2010-11-02 13:45:00,12.75,12.75,12.72,12.74,478736.041815158,4.8752,4.8752,4.8638,4.8714,478736.0418
2010-11-02 13:50:00,12.74,12.74,12.72,12.72,478736.041815158,4.8714,4.8714,4.8638,4.8638,478736.0418
2010-11-02 13:55:00,12.72,12.74,12.7,12.7,694939.4155381325,4.8638,4.8714,4.8561,4.8561,694939.4155
2010-11-02 14:00:00,12.7,12.71,12.68,12.68,319790.92421002616,4.8561,4.8599,4.8485,4.8485,319790.9242
2010-11-02 14:05:00,12.69,12.69,12.66,12.66,235210.2637205987,4.8523,4.8523,4.8408,4.8408,235210.2637
2010-11-02 14:10:00,12.66,12.68,12.65,12.66,260394.3929674507,4.8408,4.8485,4.837,4.8408,260394.393
2010-11-02 14:15:00,12.66,12.66,12.62,12.62,853409.3608933239,4.8408,4.8408,4.8255,4.8255,853409.3609
2010-11-02 14:20:00,12.62,12.63,12.62,12.63,1067236.8733665957,4.8255,4.8293,4.8255,4.8293,1067236.8734
2010-11-02 14:25:00,12.63,12.65,12.63,12.64,218104.062722737,4.8293,4.837,4.8293,4.8332,218104.0627
2010-11-02 14:30:00,12.64,12.64,12.61,12.62,337372.2974578285,4.8332,4.8332,4.8217,4.8255,337372.2975
2010-11-02 14:35:00,12.62,12.62,12.6,12.6,453314.3264433357,4.8255,4.8255,4.8179,4.8179,453314.3264
2010-11-02 14:40:00,12.61,12.61,12.58,12.59,669992.8724162509,4.8217,4.8217,4.8102,4.8141,669992.8724
2010-11-02 14:45:00,12.59,12.61,12.58,12.6,327156.0940841055,4.8141,4.8217,4.8102,4.8179,327156.0941
2010-11-02 14:50:00,12.6,12.63,12.6,12.63,409598.4794488002,4.8179,4.8293,4.8179,4.8293,409598.4794
2010-11-02 14:55:00,12.63,12.64,12.62,12.63,639344.262295082,4.8293,4.8332,4.8255,4.8293,639344.2623
2010-11-02 15:00:00,12.63,12.64,12.63,12.64,499881.2069375149,4.8293,4.8332,4.8293,4.8332,499881.2069
2010-11-02 15:05:00,12.63,12.64,12.63,12.63,160370.63435495368,4.8293,4.8332,4.8293,4.8293,160370.6344
2010-11-02 15:10:00,12.63,12.64,12.62,12.64,587550.4870515562,4.8293,4.8332,4.8255,4.8332,587550.4871
2010-11-02 15:15:00,12.63,12.64,12.62,12.63,300308.8619624614,4.8293,4.8332,4.8255,4.8293,300308.862
2010-11-02 15:20:00,12.63,12.64,12.63,12.64,247327.1560940841,4.8293,4.8332,4.8293,4.8332,247327.1561
2010-11-02 15:25:00,12.64,12.66,12.63,12.64,355666.4290805417,4.8332,4.8408,4.8293,4.8332,355666.4291
2010-11-02 15:30:00,12.64,12.64,12.63,12.63,212401.9957234497,4.8332,4.8332,4.8293,4.8293,212401.9957
2010-11-02 15:35:00,12.63,12.64,12.62,12.63,549061.5348063674,4.8293,4.8332,4.8255,4.8293,549061.5348
2010-11-02 15:40:00,12.63,12.64,12.62,12.63,413637.4435732953,4.8293,4.8332,4.8255,4.8293,413637.4436
2010-11-02 15:45:00,12.63,12.64,12.63,12.64,473984.319315752,4.8293,4.8332,4.8293,4.8332,473984.3193
2010-11-02 15:50:00,12.64,12.66,12.64,12.64,886433.8322641958,4.8332,4.8408,4.8332,4.8332,886433.8323
2010-11-02 15:55:00,12.64,12.66,12.64,12.66,1425754.3359467806,4.8332,4.8408,4.8332,4.8408,1425754.3359
2010-11-03 09:30:00,12.61,12.61,12.53,12.61,718460.4419101925,4.8217,4.8217,4.7911,4.8217,718460.4419
2010-11-03 09:35:00,12.61,12.63,12.6,12.63,431693.9890710383,4.8217,4.8293,4.8179,4.8293,431693.9891
2010-11-03 09:40:00,12.62,12.65,12.61,12.62,612972.2024233785,4.8255,4.837,4.8217,4.8255,612972.2024
2010-11-03 09:45:00,12.62,12.65,12.61,12.64,386552.62532668095,4.8255,4.837,4.8217,4.8332,386552.6253
2010-11-03 09:50:00,12.64,12.64,12.62,12.63,177239.2492278451,4.8332,4.8332,4.8255,4.8293,177239.2492
2010-11-03 09:55:00,12.63,12.64,12.62,12.63,397244.0009503445,4.8293,4.8332,4.8255,4.8293,397244.001
2010-11-03 10:00:00,12.63,12.64,12.61,12.61,597291.5181753386,4.8293,4.8332,4.8217,4.8217,597291.5182
2010-11-03 10:05:00,12.61,12.61,12.58,12.6,334758.85008315515,4.8217,4.8217,4.8102,4.8179,334758.8501
2010-11-03 10:10:00,12.6,12.6,12.57,12.58,841530.0546448088,4.8179,4.8179,4.8064,4.8102,841530.0546
2010-11-03 10:15:00,12.58,12.6,12.57,12.59,472321.21644095983,4.8102,4.8179,4.8064,4.8141,472321.2164
2010-11-03 10:20:00,12.59,12.61,12.57,12.58,702779.7576621525,4.8141,4.8217,4.8064,4.8102,702779.7577
2010-11-03 10:25:00,12.59,12.6,12.58,12.59,379900.21382751246,4.8141,4.8179,4.8102,4.8141,379900.2138
2010-11-03 10:30:00,12.59,12.6,12.58,12.59,508196.7213114754,4.8141,4.8179,4.8102,4.8141,508196.7213
2010-11-03 10:35:00,12.59,12.6,12.58,12.59,515561.8911855548,4.8141,4.8179,4.8102,4.8141,515561.8912
2010-11-03 10:40:00,12.59,12.59,12.57,12.58,375623.6635780471,4.8141,4.8141,4.8064,4.8102,375623.6636
2010-11-03 10:45:00,12.58,12.58,12.57,12.57,431693.9890710383,4.8102,4.8102,4.8064,4.8064,431693.9891
2010-11-03 10:50:00,12.57,12.59,12.57,12.59,376098.8358279877,4.8064,4.8141,4.8064,4.8141,376098.8358
2010-11-03 10:55:00,12.59,12.59,12.58,12.58,158469.94535519127,4.8141,4.8141,4.8102,4.8102,158469.9454
2010-11-03 11:00:00,12.58,12.61,12.58,12.61,480399.1446899501,4.8102,4.8217,4.8102,4.8217,480399.1447
2010-11-03 11:05:00,12.61,12.61,12.58,12.58,407935.3765740081,4.8217,4.8217,4.8102,4.8102,407935.3766
2010-11-03 11:10:00,12.59,12.59,12.55,12.56,668567.3556664292,4.8141,4.8141,4.7988,4.8026,668567.3557
2010-11-03 11:15:00,12.56,12.58,12.55,12.57,258018.53171774768,4.8026,4.8102,4.7988,4.8064,258018.5317
2010-11-03 11:20:00,12.57,12.58,12.56,12.58,152292.7061059634,4.8064,4.8102,4.8026,4.8102,152292.7061
2010-11-03 11:25:00,12.58,12.58,12.56,12.58,399144.6899501069,4.8102,4.8102,4.8026,4.8102,399144.69
2010-11-03 11:30:00,12.58,12.58,12.56,12.57,392729.8645759088,4.8102,4.8102,4.8026,4.8064,392729.8646
2010-11-03 11:35:00,12.57,12.57,12.56,12.57,415538.1325730577,4.8064,4.8064,4.8026,4.8064,415538.1326
2010-11-03 11:40:00,12.57,12.57,12.55,12.56,174150.62960323118,4.8064,4.8064,4.7988,4.8026,174150.6296
2010-11-03 11:45:00,12.56,12.57,12.56,12.56,515799.4773105251,4.8026,4.8064,4.8026,4.8026,515799.4773
2010-11-03 11:50:00,12.56,12.56,12.56,12.56,55595.153243050605,4.8026,4.8026,4.8026,4.8026,55595.1532
2010-11-03 11:55:00,12.56,12.57,12.56,12.56,536231.8840579711,4.8026,4.8064,4.8026,4.8026,536231.8841
2010-11-03 12:00:00,12.56,12.56,12.51,12.51,817533.8560228082,4.8026,4.8026,4.7835,4.7835,817533.856
2010-11-03 12:05:00,12.51,12.53,12.49,12.5,722499.4060346875,4.7835,4.7911,4.7758,4.7796,722499.406
2010-11-03 12:10:00,12.5,12.52,12.5,12.52,216203.3737229746,4.7796,4.7873,4.7796,4.7873,216203.3737
2010-11-03 12:15:00,12.52,12.52,12.51,12.52,121881.6821097648,4.7873,4.7873,4.7835,4.7873,121881.6821
2010-11-03 12:20:00,12.52,12.53,12.51,12.51,433119.5058208601,4.7873,4.7911,4.7835,4.7835,433119.5058
2010-11-03 12:25:00,12.51,12.53,12.51,12.53,313613.6849607983,4.7835,4.7911,4.7835,4.7911,313613.685
2010-11-03 12:30:00,12.53,12.55,12.53,12.55,598004.2765502494,4.7911,4.7988,4.7911,4.7988,598004.2766
2010-11-03 12:35:00,12.55,12.56,12.53,12.54,515799.4773105251,4.7988,4.8026,4.7911,4.7949,515799.4773
2010-11-03 12:40:00,12.54,12.56,12.53,12.55,585649.7980517938,4.7949,4.8026,4.7911,4.7988,585649.7981
2010-11-03 12:45:00,12.55,12.56,12.55,12.55,63435.495367070565,4.7988,4.8026,4.7988,4.7988,63435.4954
2010-11-03 12:50:00,12.55,12.58,12.55,12.58,180090.28272748872,4.7988,4.8102,4.7988,4.8102,180090.2827
2010-11-03 12:55:00,12.58,12.58,12.57,12.58,100261.34473746734,4.8102,4.8102,4.8064,4.8102,100261.3447
2010-11-03 13:00:00,12.58,12.6,12.58,12.59,231884.0579710145,4.8102,4.8179,4.8102,4.8141,231884.058
2010-11-03 13:05:00,12.59,12.6,12.58,12.58,264195.77096697554,4.8141,4.8179,4.8102,4.8102,264195.771
2010-11-03 13:10:00,12.58,12.6,12.58,12.59,222380.6129722024,4.8102,4.8179,4.8102,4.8141,222380.613
2010-11-03 13:15:00,12.59,12.59,12.57,12.57,327631.2663340461,4.8141,4.8141,4.8064,4.8064,327631.2663
2010-11-03 13:20:00,12.58,12.6,12.58,12.6,159657.87598004277,4.8102,4.8179,4.8102,4.8179,159657.876
2010-11-03 13:25:00,12.6,12.6,12.58,12.59,148253.74198146828,4.8179,4.8179,4.8102,4.8141,148253.742
2010-11-03 13:30:00,12.59,12.6,12.58,12.6,217866.47659776668,4.8141,4.8179,4.8102,4.8179,217866.4766
2010-11-03 13:35:00,12.6,12.6,12.58,12.58,181515.79947731053,4.8179,4.8179,4.8102,4.8102,181515.7995
2010-11-03 13:40:00,12.58,12.6,12.58,12.59,176288.9047279639,4.8102,4.8179,4.8102,4.8141,176288.9047
2010-11-03 13:45:00,12.59,12.63,12.58,12.63,430743.64457115706,4.8141,4.8293,4.8102,4.8293,430743.6446
2010-11-03 13:50:00,12.63,12.63,12.61,12.61,394392.9674507009,4.8293,4.8293,4.8217,4.8217,394392.9675
2010-11-03 13:55:00,12.61,12.61,12.6,12.6,377524.3525778095,4.8217,4.8217,4.8179,4.8179,377524.3526
2010-11-03 14:00:00,12.6,12.62,12.6,12.62,181753.3856022808,4.8179,4.8255,4.8179,4.8255,181753.3856
2010-11-03 14:05:00,12.62,12.63,12.6,12.62,381800.90282727487,4.8255,4.8293,4.8179,4.8255,381800.9028
2010-11-03 14:10:00,12.62,12.62,12.55,12.58,256593.01496792588,4.8255,4.8255,4.7988,4.8102,256593.015
2010-11-03 14:15:00,12.58,12.65,12.54,12.64,1277025.4217153718,4.8102,4.837,4.7949,4.8332,1277025.4217
2010-11-03 14:20:00,12.64,12.67,12.58,12.6,977191.7320028512,4.8332,4.8446,4.8102,4.8179,977191.732
2010-11-03 14:25:00,12.6,12.6,12.5,12.53,1132097.8854834875,4.8179,4.8179,4.7796,4.7911,1132097.8855
2010-11-03 14:30:00,12.53,12.56,12.49,12.55,518650.5108101687,4.7911,4.8026,4.7758,4.7988,518650.5108
2010-11-03 14:35:00,12.55,12.61,12.54,12.61,361843.6683297696,4.7988,4.8217,4.7949,4.8217,361843.6683
2010-11-03 14:40:00,12.61,12.65,12.58,12.64,483487.76431456406,4.8217,4.837,4.8102,4.8332,483487.7643
2010-11-03 14:45:00,12.65,12.65,12.61,12.64,328819.19695889764,4.837,4.837,4.8217,4.8332,328819.197
2010-11-03 14:50:00,12.64,12.67,12.64,12.67,505583.2739368021,4.8332,4.8446,4.8332,4.8446,505583.2739
2010-11-03 14:55:00,12.67,12.69,12.67,12.68,593252.5540508435,4.8446,4.8523,4.8446,4.8485,593252.5541
2010-11-03 15:00:00,12.69,12.69,12.67,12.68,608458.0660489427,4.8523,4.8523,4.8446,4.8485,608458.066
2010-11-03 15:05:00,12.68,12.69,12.66,12.68,405084.3430743645,4.8485,4.8523,4.8408,4.8485,405084.3431
2010-11-03 15:10:00,12.68,12.69,12.66,12.67,303872.6538370159,4.8485,4.8523,4.8408,4.8446,303872.6538
2010-11-03 15:15:00,12.67,12.69,12.67,12.67,311712.9959610359,4.8446,4.8523,4.8446,4.8446,311712.996
2010-11-03 15:20:00,12.67,12.67,12.63,12.64,1327631.266334046,4.8446,4.8446,4.8293,4.8332,1327631.2663
2010-11-03 15:25:00,12.64,12.64,12.63,12.64,462817.7714421478,4.8332,4.8332,4.8293,4.8332,462817.7714
2010-11-03 15:30:00,12.64,12.65,12.61,12.61,808743.1693989071,4.8332,4.837,4.8217,4.8217,808743.1694
2010-11-03 15:35:00,12.61,12.63,12.61,12.62,558802.5659301496,4.8217,4.8293,4.8217,4.8255,558802.5659
2010-11-03 15:40:00,12.62,12.63,12.61,12.63,647897.3627940129,4.8255,4.8293,4.8217,4.8293,647897.3628
2010-11-03 15:45:00,12.63,12.66,12.63,12.63,761463.5305298171,4.8293,4.8408,4.8293,4.8293,761463.5305
2010-11-03 15:50:00,12.64,12.65,12.63,12.65,715846.9945355192,4.8332,4.837,4.8293,4.837,715846.9945
2010-11-03 15:55:00,12.65,12.67,12.64,12.67,1193395.1057258255,4.837,4.8446,4.8332,4.8446,1193395.1057
2010-11-04 09:30:00,12.77,12.77,12.74,12.77,1201948.2062247563,4.8829,4.8829,4.8714,4.8829,1201948.2062
2010-11-04 09:35:00,12.77,12.8,12.75,12.8,765740.0807792825,4.8829,4.8944,4.8752,4.8944,765740.0808
2010-11-04 09:40:00,12.8,12.81,12.76,12.77,607270.1354240912,4.8944,4.8982,4.8791,4.8829,607270.1354
2010-11-04 09:45:00,12.77,12.82,12.77,12.8,598479.4488001901,4.8829,4.902,4.8829,4.8944,598479.4488
2010-11-04 09:50:00,12.8,12.82,12.79,12.8,830838.6790211452,4.8944,4.902,4.8905,4.8944,830838.679
2010-11-04 09:55:00,12.8,12.8,12.75,12.76,488952.245188881,4.8944,4.8944,4.8752,4.8791,488952.2452
2010-11-04 10:00:00,12.76,12.76,12.73,12.74,427179.8526966025,4.8791,4.8791,4.8676,4.8714,427179.8527
2010-11-04 10:05:00,12.74,12.75,12.69,12.72,592777.3818009029,4.8714,4.8752,4.8523,4.8638,592777.3818
2010-11-04 10:10:00,12.72,12.73,12.68,12.72,434069.8503207413,4.8638,4.8676,4.8485,4.8638,434069.8503
2010-11-04 10:15:00,12.72,12.73,12.69,12.73,250415.77571869805,4.8638,4.8676,4.8523,4.8676,250415.7757
2010-11-04 10:20:00,12.73,12.73,12.71,12.72,300308.8619624614,4.8676,4.8676,4.8599,4.8638,300308.862
2010-11-04 10:25:00,12.72,12.72,12.69,12.69,513661.2021857924,4.8638,4.8638,4.8523,4.8523,513661.2022
2010-11-04 10:30:00,12.69,12.69,12.68,12.68,382276.0750772155,4.8523,4.8523,4.8485,4.8485,382276.0751
2010-11-04 10:35:00,12.68,12.71,12.68,12.7,311000.237586125,4.8485,4.8599,4.8485,4.8561,311000.2376
2010-11-04 10:40:00,12.7,12.71,12.68,12.68,144452.36398194346,4.8561,4.8599,4.8485,4.8485,144452.364
2010-11-04 10:45:00,12.68,12.69,12.64,12.67,583511.5229270611,4.8485,4.8523,4.8332,4.8446,583511.5229
2010-11-04 10:50:00,12.67,12.72,12.67,12.72,483962.93656450463,4.8446,4.8638,4.8446,4.8638,483962.9366
2010-11-04 10:55:00,12.72,12.74,12.71,12.74,261107.1513423616,4.8638,4.8714,4.8599,4.8714,261107.1513
2010-11-04 11:00:00,12.74,12.74,12.73,12.74,263007.84034212405,4.8714,4.8714,4.8676,4.8714,263007.8403
2010-11-04 11:05:00,12.74,12.74,12.72,12.73,196958.8976003801,4.8714,4.8714,4.8638,4.8676,196958.8976
2010-11-04 11:10:00,12.73,12.75,12.72,12.72,215965.78759800427,4.8676,4.8752,4.8638,4.8638,215965.7876
2010-11-04 11:15:00,12.72,12.73,12.71,12.72,335471.60845806607,4.8638,4.8676,4.8599,4.8638,335471.6085
2010-11-04 11:20:00,12.73,12.73,12.71,12.71,419101.92444761225,4.8676,4.8676,4.8599,4.8599,419101.9244
2010-11-04 11:25:00,12.71,12.71,12.69,12.71,297695.4145877881,4.8599,4.8599,4.8523,4.8599,297695.4146
2010-11-04 11:30:00,12.71,12.73,12.71,12.73,265621.2877167973,4.8599,4.8676,4.8599,4.8676,265621.2877
2010-11-04 11:35:00,12.72,12.74,12.72,12.73,208600.6177239249,4.8638,4.8714,4.8638,4.8676,208600.6177
2010-11-04 11:40:00,12.74,12.74,12.72,12.72,197671.65597529104,4.8714,4.8714,4.8638,4.8638,197671.656
2010-11-04 11:45:00,12.72,12.74,12.72,12.72,102874.79211214064,4.8638,4.8714,4.8638,4.8638,102874.7921
2010-11-04 11:50:00,12.72,12.73,12.71,12.72,170111.66547873605,4.8638,4.8676,4.8599,4.8638,170111.6655
2010-11-04 11:55:00,12.72,12.73,12.7,12.73,224281.30197196483,4.8638,4.8676,4.8561,4.8676,224281.302
2010-11-04 12:00:00,12.73,12.74,12.7,12.71,324067.47445949155,4.8676,4.8714,4.8561,4.8599,324067.4745
2010-11-04 12:05:00,12.71,12.72,12.7,12.72,267997.1489665004,4.8599,4.8638,4.8561,4.8638,267997.149
2010-11-04 12:10:00,12.71,12.74,12.71,12.73,170349.25160370636,4.8599,4.8714,4.8599,4.8676,170349.2516
2010-11-04 12:15:00,12.73,12.74,12.72,12.74,108814.4452363982,4.8676,4.8714,4.8638,4.8714,108814.4452
2010-11-04 12:20:00,12.74,12.76,12.74,12.74,208125.44547398432,4.8714,4.8791,4.8714,4.8714,208125.4455
2010-11-04 12:25:00,12.74,12.75,12.74,12.74,172725.11285340937,4.8714,4.8752,4.8714,4.8714,172725.1129
2010-11-04 12:30:00,12.74,12.75,12.73,12.74,219291.9933475885,4.8714,4.8752,4.8676,4.8714,219291.9933
2010-11-04 12:35:00,12.74,12.74,12.73,12.74,113803.75386077454,4.8714,4.8714,4.8676,4.8714,113803.7539
2010-11-04 12:40:00,12.74,12.74,12.73,12.74,190306.4861012117,4.8714,4.8714,4.8676,4.8714,190306.4861
2010-11-04 12:45:00,12.73,12.74,12.7,12.7,191019.2444761226,4.8676,4.8714,4.8561,4.8561,191019.2445
2010-11-04 12:50:00,12.7,12.72,12.7,12.7,192682.3473509147,4.8561,4.8638,4.8561,4.8561,192682.3474
2010-11-04 12:55:00,12.7,12.73,12.7,12.73,134236.1606082205,4.8561,4.8676,4.8561,4.8676,134236.1606
2010-11-04 13:00:00,12.72,12.73,12.72,12.73,201473.0339748159,4.8638,4.8676,4.8638,4.8676,201473.034
2010-11-04 13:05:00,12.73,12.75,12.72,12.74,229508.19672131148,4.8676,4.8752,4.8638,4.8714,229508.1967
2010-11-04 13:10:00,12.74,12.74,12.72,12.72,122832.026609646,4.8714,4.8714,4.8638,4.8638,122832.0266
2010-11-04 13:15:00,12.72,12.73,12.71,12.71,294369.20883820386,4.8638,4.8676,4.8599,4.8599,294369.2088
2010-11-04 13:20:00,12.71,12.72,12.7,12.72,320741.26870990737,4.8599,4.8638,4.8561,4.8638,320741.2687
2010-11-04 13:25:00,12.72,12.72,12.72,12.72,230933.7134711333,4.8638,4.8638,4.8638,4.8638,230933.7135
2010-11-04 13:30:00,12.72,12.72,12.69,12.69,349726.77595628414,4.8638,4.8638,4.8523,4.8523,349726.776
2010-11-04 13:35:00,12.69,12.69,12.66,12.67,453314.3264433357,4.8523,4.8523,4.8408,4.8446,453314.3264
2010-11-04 13:40:00,12.67,12.69,12.67,12.69,368258.4937039677,4.8446,4.8523,4.8446,4.8523,368258.4937
2010-11-04 13:45:00,12.69,12.69,12.66,12.68,229270.6105963412,4.8523,4.8523,4.8408,4.8485,229270.6106
2010-11-04 13:50:00,12.68,12.69,12.66,12.66,338560.22808268,4.8485,4.8523,4.8408,4.8408,338560.2281
2010-11-04 13:55:00,12.66,12.67,12.64,12.66,306486.10121168924,4.8408,4.8446,4.8332,4.8408,306486.1012
2010-11-04 14:00:00,12.66,12.67,12.66,12.66,261107.1513423616,4.8408,4.8446,4.8408,4.8408,261107.1513
2010-11-04 14:05:00,12.66,12.66,12.63,12.65,339272.9864575909,4.8408,4.8408,4.8293,4.837,339272.9865
2010-11-04 14:10:00,12.65,12.68,12.64,12.66,210026.1344737468,4.837,4.8485,4.8332,4.8408,210026.1345
2010-11-04 14:15:00,12.66,12.67,12.65,12.66,124732.71560940842,4.8408,4.8446,4.837,4.8408,124732.7156
2010-11-04 14:20:00,12.67,12.68,12.66,12.67,317652.6490852934,4.8446,4.8485,4.8408,4.8446,317652.6491
2010-11-04 14:25:00,12.66,12.67,12.65,12.67,161796.1511047755,4.8408,4.8446,4.837,4.8446,161796.1511
2010-11-04 14:30:00,12.67,12.69,12.66,12.68,1317415.0629603232,4.8446,4.8523,4.8408,4.8485,1317415.063
2010-11-04 14:35:00,12.68,12.69,12.67,12.69,403896.412449513,4.8485,4.8523,4.8446,4.8523,403896.4124
2010-11-04 14:40:00,12.69,12.7,12.66,12.68,260631.979092421,4.8523,4.8561,4.8408,4.8485,260631.9791
2010-11-04 14:45:00,12.68,12.69,12.66,12.66,332858.16108339274,4.8485,4.8523,4.8408,4.8408,332858.1611
2010-11-04 14:50:00,12.66,12.69,12.66,12.68,228795.43834640057,4.8408,4.8523,4.8408,4.8485,228795.4383
2010-11-04 14:55:00,12.68,12.69,12.67,12.67,311237.82371109526,4.8485,4.8523,4.8446,4.8446,311237.8237
2010-11-04 15:00:00,12.67,12.69,12.67,12.69,778094.5592777382,4.8446,4.8523,4.8446,4.8523,778094.5593
2010-11-04 15:05:00,12.69,12.69,12.69,12.69,324305.0605844619,4.8523,4.8523,4.8523,4.8523,324305.0606
2010-11-04 15:10:00,12.69,12.69,12.68,12.69,183891.6607270136,4.8523,4.8523,4.8485,4.8523,183891.6607
2010-11-04 15:15:00,12.69,12.69,12.67,12.68,351152.292706106,4.8523,4.8523,4.8446,4.8485,351152.2927
2010-11-04 15:20:00,12.68,12.69,12.68,12.69,274887.14659063914,4.8485,4.8523,4.8485,4.8523,274887.1466
2010-11-04 15:25:00,12.69,12.71,12.68,12.69,841767.6407697791,4.8523,4.8599,4.8485,4.8523,841767.6408
2010-11-04 15:30:00,12.69,12.7,12.68,12.69,617723.9249227846,4.8523,4.8561,4.8485,4.8523,617723.9249
2010-11-04 15:35:00,12.68,12.69,12.66,12.66,444286.05369446427,4.8485,4.8523,4.8408,4.8408,444286.0537
2010-11-04 15:40:00,12.66,12.67,12.65,12.67,440484.67569493945,4.8408,4.8446,4.837,4.8446,440484.6757
2010-11-04 15:45:00,12.67,12.68,12.66,12.67,774768.353528154,4.8446,4.8485,4.8408,4.8446,774768.3535
2010-11-04 15:50:00,12.67,12.69,12.67,12.69,770016.6310287479,4.8446,4.8523,4.8446,4.8523,770016.631
2010-11-04 15:55:00,12.69,12.69,12.68,12.69,1868852.4590163927,4.8523,4.8523,4.8485,4.8523,1868852.459
2010-11-05 09:30:00,12.74,12.8,12.67,12.79,1079116.1796151104,4.8714,4.8944,4.8446,4.8905,1079116.1796
2010-11-05 09:35:00,12.79,12.83,12.79,12.83,608220.4799239725,4.8905,4.9058,4.8905,4.9058,608220.4799
2010-11-05 09:40:00,12.83,12.83,12.77,12.77,593965.3124257544,4.9058,4.9058,4.8829,4.8829,593965.3124
2010-11-05 09:45:00,12.77,12.81,12.77,12.79,283915.4193395105,4.8829,4.8982,4.8829,4.8905,283915.4193
2010-11-05 09:50:00,12.79,12.8,12.77,12.78,1001663.1028747922,4.8905,4.8944,4.8829,4.8867,1001663.1029
2010-11-05 09:55:00,12.78,12.81,12.77,12.78,1161083.3927298647,4.8867,4.8982,4.8829,4.8867,1161083.3927
2010-11-05 10:00:00,12.78,12.78,12.74,12.75,1191256.830601093,4.8867,4.8867,4.8714,4.8752,1191256.8306
2010-11-05 10:05:00,12.75,12.79,12.72,12.77,1166072.701354241,4.8752,4.8905,4.8638,4.8829,1166072.7014
2010-11-05 10:10:00,12.76,12.8,12.75,12.77,511047.7548111191,4.8791,4.8944,4.8752,4.8829,511047.7548
2010-11-05 10:15:00,12.77,12.8,12.77,12.8,284390.5915894512,4.8829,4.8944,4.8829,4.8944,284390.5916
2010-11-05 10:20:00,12.8,12.8,12.77,12.79,521976.71655975294,4.8944,4.8944,4.8829,4.8905,521976.7166
2010-11-05 10:25:00,12.79,12.8,12.77,12.79,677120.4561653599,4.8905,4.8944,4.8829,4.8905,677120.4562
2010-11-05 10:30:00,12.79,12.81,12.78,12.8,494654.3121881682,4.8905,4.8982,4.8867,4.8944,494654.3122
2010-11-05 10:35:00,12.8,12.8,12.78,12.79,579710.1449275363,4.8944,4.8944,4.8867,4.8905,579710.1449
2010-11-05 10:40:00,12.79,12.8,12.79,12.8,244238.5364694702,4.8905,4.8944,4.8905,4.8944,244238.5365
2010-11-05 10:45:00,12.8,12.82,12.79,12.8,302922.3093371347,4.8944,4.902,4.8905,4.8944,302922.3093
2010-11-05 10:50:00,12.8,12.82,12.8,12.81,196721.31147540984,4.8944,4.902,4.8944,4.8982,196721.3115
2010-11-05 10:55:00,12.81,12.82,12.8,12.8,221430.2684723212,4.8982,4.902,4.8944,4.8944,221430.2685
2010-11-05 11:00:00,12.8,12.82,12.8,12.81,257543.35946780708,4.8944,4.902,4.8944,4.8982,257543.3595
2010-11-05 11:05:00,12.81,12.82,12.8,12.82,234972.67759562843,4.8982,4.902,4.8944,4.902,234972.6776
2010-11-05 11:10:00,12.82,12.83,12.8,12.82,202898.5507246377,4.902,4.9058,4.8944,4.902,202898.5507
2010-11-05 11:15:00,12.82,12.84,12.82,12.84,240912.330719886,4.902,4.9096,4.902,4.9096,240912.3307
2010-11-05 11:20:00,12.84,12.84,12.82,12.82,258493.70396768829,4.9096,4.9096,4.902,4.902,258493.704
2010-11-05 11:25:00,12.82,12.82,12.81,12.81,380137.7999524828,4.902,4.902,4.8982,4.8982,380137.8
2010-11-05 11:30:00,12.82,12.83,12.81,12.81,689474.9346638157,4.902,4.9058,4.8982,4.8982,689474.9347
2010-11-05 11:35:00,12.81,12.84,12.8,12.82,402233.30957472086,4.8982,4.9096,4.8944,4.902,402233.3096
2010-11-05 11:40:00,12.82,12.82,12.8,12.82,340936.089332383,4.902,4.902,4.8944,4.902,340936.0893
2010-11-05 11:45:00,12.82,12.82,12.8,12.8,364694.7018294132,4.902,4.902,4.8944,4.8944,364694.7018
2010-11-05 11:50:00,12.8,12.82,12.8,12.82,456878.1183178903,4.8944,4.902,4.8944,4.902,456878.1183
2010-11-05 11:55:00,12.82,12.82,12.79,12.8,837491.0905203136,4.902,4.902,4.8905,4.8944,837491.0905
2010-11-05 12:00:00,12.8,12.8,12.79,12.8,217391.30434782608,4.8944,4.8944,4.8905,4.8944,217391.3043
2010-11-05 12:05:00,12.8,12.81,12.8,12.8,163934.4262295082,4.8944,4.8982,4.8944,4.8944,163934.4262
2010-11-05 12:10:00,12.8,12.81,12.79,12.8,233071.988595866,4.8944,4.8982,4.8905,4.8944,233071.9886
2010-11-05 12:15:00,12.8,12.83,12.8,12.82,122594.4404846757,4.8944,4.9058,4.8944,4.902,122594.4405
2010-11-05 12:20:00,12.82,12.84,12.81,12.83,171062.00997861725,4.902,4.9096,4.8982,4.9058,171062.01
2010-11-05 12:25:00,12.84,12.85,12.83,12.84,401045.37894986937,4.9096,4.9135,4.9058,4.9096,401045.3789
2010-11-05 12:30:00,12.84,12.88,12.83,12.88,555238.7740555952,4.9096,4.9249,4.9058,4.9249,555238.7741
2010-11-05 12:35:00,12.88,12.91,12.88,12.91,655024.946543122,4.9249,4.9364,4.9249,4.9364,655024.9465
2010-11-05 12:40:00,12.91,12.92,12.9,12.91,369921.5965787598,4.9364,4.9402,4.9326,4.9364,369921.5966
2010-11-05 12:45:00,12.9,12.91,12.89,12.9,235210.2637205987,4.9326,4.9364,4.9288,4.9326,235210.2637
2010-11-05 12:50:00,12.9,12.9,12.88,12.9,205987.1703492516,4.9326,4.9326,4.9249,4.9326,205987.1703
2010-11-05 12:55:00,12.89,12.9,12.89,12.9,173675.45735329058,4.9288,4.9326,4.9288,4.9326,173675.4574
2010-11-05 13:00:00,12.9,12.9,12.9,12.9,143502.01948206226,4.9326,4.9326,4.9326,4.9326,143502.0195
2010-11-05 13:05:00,12.9,12.9,12.88,12.89,607032.5492991209,4.9326,4.9326,4.9249,4.9288,607032.5493
2010-11-05 13:10:00,12.89,12.9,12.88,12.9,688762.1762889047,4.9288,4.9326,4.9249,4.9326,688762.1763
2010-11-05 13:15:00,12.9,12.91,12.89,12.91,303635.0677120456,4.9326,4.9364,4.9288,4.9364,303635.0677
2010-11-05 13:20:00,12.91,12.92,12.9,12.92,270135.42409123306,4.9364,4.9402,4.9326,4.9402,270135.4241
2010-11-05 13:25:00,12.92,12.94,12.92,12.93,394868.1397006415,4.9402,4.9479,4.9402,4.9441,394868.1397
2010-11-05 13:30:00,12.94,12.94,12.93,12.93,242575.4335946781,4.9479,4.9479,4.9441,4.9441,242575.4336
2010-11-05 13:35:00,12.93,12.95,12.93,12.95,200997.86172487529,4.9441,4.9517,4.9441,4.9517,200997.8617
2010-11-05 13:40:00,12.95,12.95,12.93,12.95,376098.8358279877,4.9517,4.9517,4.9441,4.9517,376098.8358
2010-11-05 13:45:00,12.95,12.96,12.95,12.96,452363.98194345454,4.9517,4.9555,4.9517,4.9555,452363.9819
2010-11-05 13:50:00,12.96,12.96,12.94,12.95,402946.0679496318,4.9555,4.9555,4.9479,4.9517,402946.0679
2010-11-05 13:55:00,12.95,12.99,12.95,12.98,768591.1142789262,4.9517,4.967,4.9517,4.9632,768591.1143
2010-11-05 14:00:00,12.98,12.99,12.97,12.98,281064.38583986694,4.9632,4.967,4.9594,4.9632,281064.3858
2010-11-05 14:05:00,12.98,13.0,12.97,12.98,727251.1285340936,4.9632,4.9708,4.9594,4.9632,727251.1285
2010-11-05 14:10:00,12.98,12.99,12.97,12.98,421240.199572345,4.9632,4.967,4.9594,4.9632,421240.1996
2010-11-05 14:15:00,12.98,12.98,12.95,12.95,591351.865051081,4.9632,4.9632,4.9517,4.9517,591351.8651
2010-11-05 14:20:00,12.95,12.96,12.94,12.95,392254.6923259682,4.9517,4.9555,4.9479,4.9517,392254.6923
2010-11-05 14:25:00,12.95,12.97,12.94,12.94,673794.2504157757,4.9517,4.9594,4.9479,4.9479,673794.2504
2010-11-05 14:30:00,12.94,12.95,12.93,12.94,666666.6666666666,4.9479,4.9517,4.9441,4.9479,666666.6667
2010-11-05 14:35:00,12.94,12.97,12.93,12.97,460679.4963174151,4.9479,4.9594,4.9441,4.9594,460679.4963
2010-11-05 14:40:00,12.97,12.98,12.96,12.98,565930.1496792587,4.9594,4.9632,4.9555,4.9632,565930.1497
2010-11-05 14:45:00,12.98,12.99,12.97,12.99,253979.5675932525,4.9632,4.967,4.9594,4.967,253979.5676
2010-11-05 14:50:00,12.99,13.0,12.98,12.98,333095.747208363,4.967,4.9708,4.9632,4.9632,333095.7472
2010-11-05 14:55:00,12.98,12.99,12.98,12.98,257305.7733428368,4.9632,4.967,4.9632,4.9632,257305.7733
2010-11-05 15:00:00,12.98,13.0,12.97,12.98,639581.8484200523,4.9632,4.9708,4.9594,4.9632,639581.8484
2010-11-05 15:05:00,12.98,13.01,12.98,13.0,300308.8619624614,4.9632,4.9747,4.9632,4.9708,300308.862
2010-11-05 15:10:00,13.0,13.01,12.86,12.99,483012.5920646234,4.9708,4.9747,4.9173,4.967,483012.5921
2010-11-05 15:15:00,12.99,13.02,12.98,13.01,437871.2283202661,4.967,4.9785,4.9632,4.9747,437871.2283
2010-11-05 15:20:00,13.01,13.01,12.98,13.0,772630.0784034212,4.9747,4.9747,4.9632,4.9708,772630.0784
2010-11-05 15:25:00,12.99,13.01,12.98,13.0,1138987.8831076266,4.967,4.9747,4.9632,4.9708,1138987.8831
2010-11-05 15:30:00,13.01,13.01,12.98,13.0,401520.55119980994,4.9747,4.9747,4.9632,4.9708,401520.5512
2010-11-05 15:35:00,13.0,13.01,12.96,12.97,458778.8073176527,4.9708,4.9747,4.9555,4.9594,458778.8073
2010-11-05 15:40:00,12.97,12.98,12.96,12.98,530292.2309337135,4.9594,4.9632,4.9555,4.9632,530292.2309
2010-11-05 15:45:00,12.98,13.01,12.98,12.98,1272511.2853409362,4.9632,4.9747,4.9632,4.9632,1272511.2853
2010-11-05 15:50:00,12.98,12.99,12.97,12.99,777619.3870277976,4.9632,4.967,4.9594,4.967,777619.387
2010-11-05 15:55:00,12.99,13.01,12.98,12.99,1113090.9954858636,4.967,4.9747,4.9632,4.967,1113090.9955
2010-11-08 09:30:00,12.96,13.04,12.95,13.03,830125.9206462343,4.9555,4.9861,4.9517,4.9823,830125.9206
2010-11-08 09:35:00,13.03,13.05,13.02,13.04,728914.2314088857,4.9823,4.9899,4.9785,4.9861,728914.2314
2010-11-08 09:40:00,13.04,13.11,13.03,13.11,1866476.5977666904,4.9861,5.0129,4.9823,5.0129,1866476.5978
2010-11-08 09:45:00,13.12,13.14,13.09,13.09,1048942.7417438822,5.0167,5.0244,5.0052,5.0052,1048942.7417
2010-11-08 09:50:00,13.09,13.1,13.05,13.05,861487.2891423141,5.0052,5.0091,4.9899,4.9899,861487.2891
2010-11-08 09:55:00,13.05,13.05,13.02,13.04,403183.65407460206,4.9899,4.9899,4.9785,4.9861,403183.6541
2010-11-08 10:00:00,13.04,13.04,12.99,13.02,1575671.1808030412,4.9861,4.9861,4.967,4.9785,1575671.1808
2010-11-08 10:05:00,13.03,13.09,13.03,13.08,433594.6780708007,4.9823,5.0052,4.9823,5.0014,433594.6781
2010-11-08 10:10:00,13.08,13.1,13.07,13.09,315989.54621050134,5.0014,5.0091,4.9976,5.0052,315989.5462
2010-11-08 10:15:00,13.08,13.13,13.08,13.11,502019.4820622476,5.0014,5.0205,5.0014,5.0129,502019.4821
2010-11-08 10:20:00,13.11,13.13,13.11,13.12,187930.62485150868,5.0129,5.0205,5.0129,5.0167,187930.6249
2010-11-08 10:25:00,13.12,13.15,13.12,13.15,308624.37633642193,5.0167,5.0282,5.0167,5.0282,308624.3763
2010-11-08 10:30:00,13.15,13.15,13.11,13.11,369684.0104537895,5.0282,5.0282,5.0129,5.0129,369684.0105
2010-11-08 10:35:00,13.11,13.11,13.07,13.09,468044.6661914944,5.0129,5.0129,4.9976,5.0052,468044.6662
2010-11-08 10:40:00,13.09,13.1,13.08,13.1,235447.84984556903,5.0052,5.0091,5.0014,5.0091,235447.8498
2010-11-08 10:45:00,13.1,13.11,13.09,13.09,260394.3929674507,5.0091,5.0129,5.0052,5.0052,260394.393
2010-11-08 10:50:00,13.09,13.09,13.06,13.06,416250.89094796864,5.0052,5.0052,4.9938,4.9938,416250.8909
2010-11-08 10:55:00,13.06,13.06,13.02,13.02,442622.95081967214,4.9938,4.9938,4.9785,4.9785,442622.9508
2010-11-08 11:00:00,13.02,13.03,12.98,12.98,418626.7521976717,4.9785,4.9823,4.9632,4.9632,418626.7522
2010-11-08 11:05:00,12.98,12.98,12.95,12.96,518175.3385602281,4.9632,4.9632,4.9517,4.9555,518175.3386
2010-11-08 11:10:00,12.96,12.98,12.95,12.97,401045.37894986937,4.9555,4.9632,4.9517,4.9594,401045.3789
2010-11-08 11:15:00,12.97,12.98,12.95,12.96,168923.73485388453,4.9594,4.9632,4.9517,4.9555,168923.7349
2010-11-08 11:20:00,12.97,12.99,12.96,12.98,220955.0962223806,4.9594,4.967,4.9555,4.9632,220955.0962
2010-11-08 11:25:00,12.98,12.99,12.97,12.98,258968.8762176289,4.9632,4.967,4.9594,4.9632,258968.8762
2010-11-08 11:30:00,12.98,13.01,12.98,13.01,357804.7042052744,4.9632,4.9747,4.9632,4.9747,357804.7042
2010-11-08 11:35:00,13.01,13.02,13.01,13.01,279401.2829650748,4.9747,4.9785,4.9747,4.9747,279401.283
2010-11-08 11:40:00,13.01,13.01,13.0,13.01,90757.89973865528,4.9747,4.9747,4.9708,4.9747,90757.8997
2010-11-08 11:45:00,13.01,13.01,12.99,13.01,184129.24685198383,4.9747,4.9747,4.967,4.9747,184129.2469
2010-11-08 11:50:00,13.01,13.02,12.99,12.99,198384.414350202,4.9747,4.9785,4.967,4.967,198384.4144
2010-11-08 11:55:00,12.99,13.01,12.98,12.98,313138.51271085767,4.967,4.9747,4.9632,4.9632,313138.5127
2010-11-08 12:00:00,12.99,12.99,12.96,12.96,280826.79971489665,4.967,4.967,4.9555,4.9555,280826.7997
2010-11-08 12:05:00,12.96,12.97,12.94,12.96,332620.57495842245,4.9555,4.9594,4.9479,4.9555,332620.575
2010-11-08 12:10:00,12.97,12.98,12.96,12.97,215490.61534806367,4.9594,4.9632,4.9555,4.9594,215490.6153
2010-11-08 12:15:00,12.96,12.98,12.96,12.96,130909.95485863628,4.9555,4.9632,4.9555,4.9555,130909.9549
2010-11-08 12:20:00,12.97,12.98,12.96,12.97,336421.9529579473,4.9594,4.9632,4.9555,4.9594,336421.953
2010-11-08 12:25:00,12.96,12.97,12.96,12.97,107151.34236160608,4.9555,4.9594,4.9555,4.9594,107151.3424
2010-11-08 12:30:00,12.97,12.97,12.94,12.96,334283.6778332146,4.9594,4.9594,4.9479,4.9555,334283.6778
2010-11-08 12:35:00,12.96,12.96,12.95,12.95,181753.3856022808,4.9555,4.9555,4.9517,4.9517,181753.3856
2010-11-08 12:40:00,12.96,12.96,12.94,12.95,142314.08885721074,4.9555,4.9555,4.9479,4.9517,142314.0889
2010-11-08 12:45:00,12.95,12.95,12.93,12.94,151104.7754811119,4.9517,4.9517,4.9441,4.9479,151104.7755
2010-11-08 12:50:00,12.94,12.95,12.93,12.93,205274.4119743407,4.9479,4.9517,4.9441,4.9441,205274.412
2010-11-08 12:55:00,12.93,12.96,12.93,12.94,195058.2086006177,4.9441,4.9555,4.9441,4.9479,195058.2086
2010-11-08 13:00:00,12.94,12.96,12.93,12.94,160608.22047992397,4.9479,4.9555,4.9441,4.9479,160608.2205
2010-11-08 13:05:00,12.94,12.94,12.9,12.9,460917.0824423854,4.9479,4.9479,4.9326,4.9326,460917.0824
2010-11-08 13:10:00,12.9,12.94,12.9,12.94,275837.49109052034,4.9326,4.9479,4.9326,4.9479,275837.4911
2010-11-08 13:15:00,12.94,12.95,12.93,12.94,170111.66547873605,4.9479,4.9517,4.9441,4.9479,170111.6655
2010-11-08 13:20:00,12.94,12.96,12.94,12.95,169161.32097885484,4.9479,4.9555,4.9479,4.9517,169161.321
2010-11-08 13:25:00,12.95,12.96,12.92,12.93,281064.38583986694,4.9517,4.9555,4.9402,4.9441,281064.3858
2010-11-08 13:30:00,12.93,12.94,12.92,12.92,207412.68709907343,4.9441,4.9479,4.9402,4.9402,207412.6871
2010-11-08 13:35:00,12.93,12.94,12.92,12.92,314801.6155856498,4.9441,4.9479,4.9402,4.9402,314801.6156
2010-11-08 13:40:00,12.92,12.93,12.91,12.91,192682.3473509147,4.9402,4.9441,4.9364,4.9364,192682.3474
2010-11-08 13:45:00,12.91,12.93,12.9,12.92,267997.1489665004,4.9364,4.9441,4.9326,4.9402,267997.149
2010-11-08 13:50:00,12.92,12.92,12.91,12.91,223806.12972202423,4.9402,4.9402,4.9364,4.9364,223806.1297
2010-11-08 13:55:00,12.91,12.92,12.91,12.91,339985.7448325018,4.9364,4.9402,4.9364,4.9364,339985.7448
2010-11-08 14:00:00,12.91,12.92,12.91,12.92,100023.75861249704,4.9364,4.9402,4.9364,4.9402,100023.7586
2010-11-08 14:05:00,12.92,12.95,12.92,12.95,185317.1774768353,4.9402,4.9517,4.9402,4.9517,185317.1775
2010-11-08 14:10:00,12.94,12.95,12.93,12.94,154906.15348063674,4.9479,4.9517,4.9441,4.9479,154906.1535
2010-11-08 14:15:00,12.94,12.97,12.94,12.97,149204.08648134948,4.9479,4.9594,4.9479,4.9594,149204.0865
2010-11-08 14:20:00,12.97,12.97,12.96,12.96,138037.53860774531,4.9594,4.9594,4.9555,4.9555,138037.5386
2010-11-08 14:25:00,12.97,12.98,12.94,12.94,135661.6773580423,4.9594,4.9632,4.9479,4.9479,135661.6774
2010-11-08 14:30:00,12.94,12.95,12.93,12.93,320503.682584937,4.9479,4.9517,4.9441,4.9441,320503.6826
2010-11-08 14:35:00,12.93,12.95,12.93,12.95,180565.45497742933,4.9441,4.9517,4.9441,4.9517,180565.455
2010-11-08 14:40:00,12.94,12.96,12.94,12.96,131860.29935851746,4.9479,4.9555,4.9479,4.9555,131860.2994
2010-11-08 14:45:00,12.96,12.96,12.95,12.95,112378.23711095272,4.9555,4.9555,4.9517,4.9517,112378.2371
2010-11-08 14:50:00,12.95,12.96,12.95,12.95,130909.95485863628,4.9517,4.9555,4.9517,4.9517,130909.9549
2010-11-08 14:55:00,12.95,12.96,12.93,12.95,137562.3663578047,4.9517,4.9555,4.9441,4.9517,137562.3664
2010-11-08 15:00:00,12.95,12.97,12.95,12.96,214065.09859824184,4.9517,4.9594,4.9517,4.9555,214065.0986
2010-11-08 15:05:00,12.97,12.97,12.96,12.96,137562.3663578047,4.9594,4.9594,4.9555,4.9555,137562.3664
2010-11-08 15:10:00,12.96,12.96,12.94,12.95,893086.2437633643,4.9555,4.9555,4.9479,4.9517,893086.2438
2010-11-08 15:15:00,12.95,12.97,12.95,12.97,124257.5433594678,4.9517,4.9594,4.9517,4.9594,124257.5434
2010-11-08 15:20:00,12.97,12.98,12.96,12.98,153005.46448087433,4.9594,4.9632,4.9555,4.9632,153005.4645
2010-11-08 15:25:00,12.98,12.98,12.98,12.98,153243.05060584462,4.9632,4.9632,4.9632,4.9632,153243.0506
2010-11-08 15:30:00,12.98,13.01,12.98,12.98,487526.7284390592,4.9632,4.9747,4.9632,4.9632,487526.7284
2010-11-08 15:35:00,12.98,12.99,12.97,12.98,237823.71109527204,4.9632,4.967,4.9594,4.9632,237823.7111
2010-11-08 15:40:00,12.98,12.99,12.97,12.98,336659.5390829176,4.9632,4.967,4.9594,4.9632,336659.5391
2010-11-08 15:45:00,12.99,12.99,12.97,12.98,391304.347826087,4.967,4.967,4.9594,4.9632,391304.3478
2010-11-08 15:50:00,12.98,12.98,12.95,12.95,830363.5067712045,4.9632,4.9632,4.9517,4.9517,830363.5068
2010-11-08 15:55:00,12.95,12.99,12.95,12.98,3027084.8182466147,4.9517,4.967,4.9517,4.9632,3027084.8182
2010-11-09 09:30:00,12.99,12.99,12.91,12.91,1001900.6889997624,4.967,4.967,4.9364,4.9364,1001900.689
2010-11-09 09:35:00,12.91,12.94,12.89,12.93,723449.7505345688,4.9364,4.9479,4.9288,4.9441,723449.7505
2010-11-09 09:40:00,12.93,12.93,12.85,12.86,672368.733665954,4.9441,4.9441,4.9135,4.9173,672368.7337
2010-11-09 09:45:00,12.85,12.87,12.82,12.84,776669.0425279164,4.9135,4.9211,4.902,4.9096,776669.0425
2010-11-09 09:50:00,12.84,12.87,12.81,12.84,511047.7548111191,4.9096,4.9211,4.8982,4.9096,511047.7548
2010-11-09 09:55:00,12.85,12.88,12.84,12.87,328581.6108339273,4.9135,4.9249,4.9096,4.9211,328581.6108
2010-11-09 10:00:00,12.87,12.9,12.86,12.89,399382.2760750773,4.9211,4.9326,4.9173,4.9288,399382.2761
2010-11-09 10:05:00,12.89,12.9,12.85,12.89,344024.7089569969,4.9288,4.9326,4.9135,4.9288,344024.709
2010-11-09 10:10:00,12.89,12.9,12.88,12.88,291280.5892135899,4.9288,4.9326,4.9249,4.9249,291280.5892
2010-11-09 10:15:00,12.89,12.92,12.88,12.9,345450.22570681875,4.9288,4.9402,4.9249,4.9326,345450.2257
2010-11-09 10:20:00,12.9,12.94,12.89,12.91,559752.9104300309,4.9326,4.9479,4.9288,4.9364,559752.9104
2010-11-09 10:25:00,12.91,12.93,12.88,12.89,279638.8690900452,4.9364,4.9441,4.9249,4.9288,279638.8691
2010-11-09 10:30:00,12.89,12.91,12.88,12.89,325492.9912093134,4.9288,4.9364,4.9249,4.9288,325492.9912
2010-11-09 10:35:00,12.89,12.89,12.87,12.89,185554.76360180567,4.9288,4.9288,4.9211,4.9288,185554.7636
2010-11-09 10:40:00,12.89,12.9,12.87,12.88,426942.2665716322,4.9288,4.9326,4.9211,4.9249,426942.2666
2010-11-09 10:45:00,12.88,12.91,12.88,12.9,329531.9553338085,4.9249,4.9364,4.9249,4.9326,329531.9553
2010-11-09 10:50:00,12.89,12.89,12.86,12.88,170586.83772867665,4.9288,4.9288,4.9173,4.9249,170586.8377
2010-11-09 10:55:00,12.88,12.89,12.88,12.88,120693.75148491329,4.9249,4.9288,4.9249,4.9249,120693.7515
2010-11-09 11:00:00,12.88,12.88,12.87,12.87,160133.04822998337,4.9249,4.9249,4.9211,4.9211,160133.0482
2010-11-09 11:05:00,12.87,12.88,12.84,12.84,276787.83559040155,4.9211,4.9249,4.9096,4.9096,276787.8356
2010-11-09 11:10:00,12.84,12.87,12.83,12.85,519125.6830601093,4.9096,4.9211,4.9058,4.9135,519125.6831
2010-11-09 11:15:00,12.86,12.87,12.85,12.85,1043715.8469945356,4.9173,4.9211,4.9135,4.9135,1043715.847
2010-11-09 11:20:00,12.85,12.85,12.82,12.82,181753.3856022808,4.9135,4.9135,4.902,4.902,181753.3856
2010-11-09 11:25:00,12.82,12.85,12.82,12.83,576383.939177952,4.902,4.9135,4.902,4.9058,576383.9392
2010-11-09 11:30:00,12.83,12.83,12.79,12.8,758850.0831551438,4.9058,4.9058,4.8905,4.8944,758850.0832
2010-11-09 11:35:00,12.81,12.81,12.79,12.79,435495.3670705631,4.8982,4.8982,4.8905,4.8905,435495.3671
2010-11-09 11:40:00,12.79,12.81,12.79,12.8,235685.4359705393,4.8905,4.8982,4.8905,4.8944,235685.436
2010-11-09 11:45:00,12.8,12.82,12.8,12.8,1118317.8902352103,4.8944,4.902,4.8944,4.8944,1118317.8902
2010-11-09 11:50:00,12.8,12.8,12.78,12.78,293894.03658826323,4.8944,4.8944,4.8867,4.8867,293894.0366
2010-11-09 11:55:00,12.78,12.78,12.73,12.73,502732.2404371585,4.8867,4.8867,4.8676,4.8676,502732.2404
2010-11-09 12:00:00,12.74,12.8,12.73,12.8,458541.2211926824,4.8714,4.8944,4.8676,4.8944,458541.2212
2010-11-09 12:05:00,12.8,12.84,12.8,12.84,299833.6897125208,4.8944,4.9096,4.8944,4.9096,299833.6897
2010-11-09 12:10:00,12.83,12.85,12.83,12.84,133048.22998336898,4.9058,4.9135,4.9058,4.9096,133048.23
2010-11-09 12:15:00,12.84,12.86,12.83,12.83,193157.5196008553,4.9096,4.9173,4.9058,4.9058,193157.5196
2010-11-09 12:20:00,12.83,12.83,12.81,12.82,143977.19173200286,4.9058,4.9058,4.8982,4.902,143977.1917
2010-11-09 12:25:00,12.81,12.85,12.81,12.85,194820.62247564743,4.8982,4.9135,4.8982,4.9135,194820.6225
2010-11-09 12:30:00,12.85,12.86,12.84,12.84,183416.4884770729,4.9135,4.9173,4.9096,4.9096,183416.4885
2010-11-09 12:35:00,12.84,12.84,12.81,12.82,115704.44286053696,4.9096,4.9096,4.8982,4.902,115704.4429
2010-11-09 12:40:00,12.82,12.84,12.82,12.84,281301.9719648373,4.902,4.9096,4.902,4.9096,281301.972
2010-11-09 12:45:00,12.84,12.86,12.84,12.85,150867.1893561416,4.9096,4.9173,4.9096,4.9135,150867.1894
2010-11-09 12:50:00,12.84,12.86,12.84,12.86,212401.9957234497,4.9096,4.9173,4.9096,4.9173,212401.9957
2010-11-09 12:55:00,12.86,12.87,12.85,12.86,209313.37609883584,4.9173,4.9211,4.9135,4.9173,209313.3761
2010-11-09 13:00:00,12.86,12.89,12.85,12.89,264670.9432169161,4.9173,4.9288,4.9135,4.9288,264670.9432
2010-11-09 13:05:00,12.89,12.93,12.89,12.92,344024.7089569969,4.9288,4.9441,4.9288,4.9402,344024.709
2010-11-09 13:10:00,12.92,12.94,12.92,12.94,374198.1468282252,4.9402,4.9479,4.9402,4.9479,374198.1468
2010-11-09 13:15:00,12.94,12.96,12.91,12.91,417913.9938227608,4.9479,4.9555,4.9364,4.9364,417913.9938
2010-11-09 13:20:00,12.91,12.91,12.88,12.9,259919.2207175101,4.9364,4.9364,4.9249,4.9326,259919.2207
2010-11-09 13:25:00,12.9,12.9,12.87,12.88,267046.8044666192,4.9326,4.9326,4.9211,4.9249,267046.8045
2010-11-09 13:30:00,12.88,12.92,12.87,12.9,939177.9520076028,4.9249,4.9402,4.9211,4.9326,939177.952
2010-11-09 13:35:00,12.9,12.91,12.87,12.87,154906.15348063674,4.9326,4.9364,4.9211,4.9211,154906.1535
2010-11-09 13:40:00,12.86,12.87,12.85,12.86,374673.31907816586,4.9173,4.9211,4.9135,4.9173,374673.3191
2010-11-09 13:45:00,12.87,12.87,12.83,12.85,414825.37419814686,4.9211,4.9211,4.9058,4.9135,414825.3742
2010-11-09 13:50:00,12.85,12.88,12.85,12.87,355428.8429555714,4.9135,4.9249,4.9135,4.9211,355428.843
2010-11-09 13:55:00,12.87,12.88,12.86,12.87,202898.5507246377,4.9211,4.9249,4.9173,4.9211,202898.5507
2010-11-09 14:00:00,12.87,12.88,12.87,12.87,186980.28035162747,4.9211,4.9249,4.9211,4.9211,186980.2804
2010-11-09 14:05:00,12.87,12.88,12.85,12.85,316227.13233547163,4.9211,4.9249,4.9135,4.9135,316227.1323
2010-11-09 14:10:00,12.86,12.87,12.85,12.86,949869.3276312664,4.9173,4.9211,4.9135,4.9173,949869.3276
2010-11-09 14:15:00,12.87,12.88,12.86,12.86,211926.8234735092,4.9211,4.9249,4.9173,4.9173,211926.8235
2010-11-09 14:20:00,12.87,12.88,12.85,12.86,215015.44309812307,4.9211,4.9249,4.9135,4.9173,215015.4431
2010-11-09 14:25:00,12.86,12.88,12.86,12.88,1150392.017106201,4.9173,4.9249,4.9173,4.9249,1150392.0171
2010-11-09 14:30:00,12.88,12.9,12.88,12.89,157519.60085531004,4.9249,4.9326,4.9249,4.9288,157519.6009
2010-11-09 14:35:00,12.89,12.91,12.88,12.89,229033.02447137088,4.9288,4.9364,4.9249,4.9288,229033.0245
2010-11-09 14:40:00,12.89,12.91,12.89,12.89,110477.5481111903,4.9288,4.9364,4.9288,4.9288,110477.5481
2010-11-09 14:45:00,12.89,12.9,12.88,12.9,154906.15348063674,4.9288,4.9326,4.9249,4.9326,154906.1535
2010-11-09 14:50:00,12.9,12.9,12.88,12.89,91708.24423853648,4.9326,4.9326,4.9249,4.9288,91708.2442
2010-11-09 14:55:00,12.89,12.9,12.88,12.9,208838.20384889524,4.9288,4.9326,4.9249,4.9326,208838.2038
2010-11-09 15:00:00,12.89,12.9,12.85,12.87,311000.237586125,4.9288,4.9326,4.9135,4.9211,311000.2376
2010-11-09 15:05:00,12.87,12.88,12.86,12.87,279163.69684010453,4.9211,4.9249,4.9173,4.9211,279163.6968
2010-11-09 15:10:00,12.86,12.87,12.85,12.86,257780.9455927774,4.9173,4.9211,4.9135,4.9173,257780.9456
2010-11-09 15:15:00,12.86,12.87,12.85,12.87,294131.6227132336,4.9173,4.9211,4.9135,4.9211,294131.6227
2010-11-09 15:20:00,12.87,12.87,12.85,12.85,217153.7182228558,4.9211,4.9211,4.9135,4.9135,217153.7182
2010-11-09 15:25:00,12.85,12.86,12.84,12.84,160845.8066048943,4.9135,4.9173,4.9096,4.9096,160845.8066
2010-11-09 15:30:00,12.84,12.86,12.83,12.86,310525.0653361844,4.9096,4.9173,4.9058,4.9173,310525.0653
2010-11-09 15:35:00,12.86,12.86,12.81,12.83,387740.5559515325,4.9173,4.9173,4.8982,4.9058,387740.556
2010-11-09 15:40:00,12.83,12.84,12.8,12.82,540508.4343074365,4.9058,4.9096,4.8944,4.902,540508.4343
2010-11-09 15:45:00,12.82,12.82,12.78,12.79,693038.7265383701,4.902,4.902,4.8867,4.8905,693038.7265
2010-11-09 15:50:00,12.79,12.81,12.79,12.81,462342.5991922072,4.8905,4.8982,4.8905,4.8982,462342.5992
2010-11-09 15:55:00,12.81,12.85,12.78,12.85,2290805.416963649,4.8982,4.9135,4.8867,4.9135,2290805.417
2010-11-10 09:30:00,12.97,12.99,12.93,12.99,1676882.8700403897,4.9594,4.967,4.9441,4.967,1676882.87
2010-11-10 09:35:00,12.99,12.99,12.87,12.88,1366832.9769541458,4.967,4.967,4.9211,4.9249,1366832.977
2010-11-10 09:40:00,12.88,12.88,12.73,12.79,1608458.0660489427,4.9249,4.9249,4.8676,4.8905,1608458.066
2010-11-10 09:45:00,12.79,12.82,12.77,12.78,595390.8291755762,4.8905,4.902,4.8829,4.8867,595390.8292
2010-11-10 09:50:00,12.78,12.79,12.72,12.75,1027797.5766215252,4.8867,4.8905,4.8638,4.8752,1027797.5766
2010-11-10 09:55:00,12.75,12.77,12.72,12.77,418389.1660727013,4.8752,4.8829,4.8638,4.8829,418389.1661
2010-11-10 10:00:00,12.76,12.81,12.75,12.81,743644.5711570445,4.8791,4.8982,4.8752,4.8982,743644.5712
2010-11-10 10:05:00,12.8,12.81,12.77,12.8,583036.3506771205,4.8944,4.8982,4.8829,4.8944,583036.3507
2010-11-10 10:10:00,12.8,12.8,12.77,12.77,494891.8983131385,4.8944,4.8944,4.8829,4.8829,494891.8983
2010-11-10 10:15:00,12.77,12.78,12.74,12.75,517462.5801853172,4.8829,4.8867,4.8714,4.8752,517462.5802
2010-11-10 10:20:00,12.75,12.76,12.72,12.74,383939.1779520076,4.8752,4.8791,4.8638,4.8714,383939.178
2010-11-10 10:25:00,12.74,12.78,12.74,12.77,683060.1092896175,4.8714,4.8867,4.8714,4.8829,683060.1093
2010-11-10 10:30:00,12.77,12.79,12.72,12.73,385127.1085768591,4.8829,4.8905,4.8638,4.8676,385127.1086
2010-11-10 10:35:00,12.73,12.74,12.71,12.73,669042.5279163697,4.8676,4.8714,4.8599,4.8676,669042.5279
2010-11-10 10:40:00,12.73,12.74,12.72,12.72,267997.1489665004,4.8676,4.8714,4.8638,4.8638,267997.149
2010-11-10 10:45:00,12.72,12.76,12.72,12.72,264670.9432169161,4.8638,4.8791,4.8638,4.8638,264670.9432
2010-11-10 10:50:00,12.73,12.77,12.72,12.77,351865.0510810169,4.8676,4.8829,4.8638,4.8829,351865.0511
2010-11-10 10:55:00,12.77,12.78,12.77,12.77,427417.4388215728,4.8829,4.8867,4.8829,4.8829,427417.4388
2010-11-10 11:00:00,12.77,12.8,12.77,12.79,322404.3715846995,4.8829,4.8944,4.8829,4.8905,322404.3716
2010-11-10 11:05:00,12.78,12.78,12.74,12.75,367070.56307911617,4.8867,4.8867,4.8714,4.8752,367070.5631
2010-11-10 11:10:00,12.75,12.77,12.75,12.75,576146.3530529817,4.8752,4.8829,4.8752,4.8752,576146.3531
2010-11-10 11:15:00,12.75,12.77,12.74,12.75,586837.7286766453,4.8752,4.8829,4.8714,4.8752,586837.7287
2010-11-10 11:20:00,12.75,12.77,12.73,12.77,371109.5272036113,4.8752,4.8829,4.8676,4.8829,371109.5272
2010-11-10 11:25:00,12.77,12.77,12.73,12.74,1176288.904727964,4.8829,4.8829,4.8676,4.8714,1176288.9047
2010-11-10 11:30:00,12.74,12.75,12.73,12.74,495367.0705630792,4.8714,4.8752,4.8676,4.8714,495367.0706
2010-11-10 11:35:00,12.74,12.76,12.73,12.75,150154.4309812307,4.8714,4.8791,4.8676,4.8752,150154.431
2010-11-10 11:40:00,12.76,12.76,12.74,12.74,175576.146353053,4.8791,4.8791,4.8714,4.8714,175576.1464
2010-11-10 11:45:00,12.74,12.79,12.74,12.78,310762.6514611547,4.8714,4.8905,4.8714,4.8867,310762.6515
2010-11-10 11:50:00,12.78,12.8,12.77,12.77,255642.67046804467,4.8867,4.8944,4.8829,4.8829,255642.6705
2010-11-10 11:55:00,12.77,12.81,12.77,12.8,143502.01948206226,4.8829,4.8982,4.8829,4.8944,143502.0195
2010-11-10 12:00:00,12.8,12.82,12.8,12.81,262532.6680921834,4.8944,4.902,4.8944,4.8982,262532.6681
2010-11-10 12:05:00,12.81,12.81,12.79,12.79,223806.12972202423,4.8982,4.8982,4.8905,4.8905,223806.1297
2010-11-10 12:10:00,12.79,12.8,12.78,12.78,98123.06961273462,4.8905,4.8944,4.8867,4.8867,98123.0696
2010-11-10 12:15:00,12.78,12.78,12.77,12.77,79353.76574008078,4.8867,4.8867,4.8829,4.8829,79353.7657
2010-11-10 12:20:00,12.77,12.78,12.76,12.78,400570.20669992873,4.8829,4.8867,4.8791,4.8867,400570.2067
2010-11-10 12:25:00,12.78,12.8,12.77,12.78,197909.24210026136,4.8867,4.8944,4.8829,4.8867,197909.2421
2010-11-10 12:30:00,12.78,12.79,12.78,12.79,176288.9047279639,4.8867,4.8905,4.8867,4.8905,176288.9047
2010-11-10 12:35:00,12.79,12.79,12.77,12.77,505820.8600617724,4.8905,4.8905,4.8829,4.8829,505820.8601
2010-11-10 12:40:00,12.77,12.78,12.75,12.76,391304.347826087,4.8829,4.8867,4.8752,4.8791,391304.3478
2010-11-10 12:45:00,12.76,12.78,12.76,12.77,100023.75861249704,4.8791,4.8867,4.8791,4.8829,100023.7586
2010-11-10 12:50:00,12.77,12.79,12.76,12.79,172012.35447849846,4.8829,4.8905,4.8791,4.8905,172012.3545
2010-11-10 12:55:00,12.78,12.79,12.77,12.77,144214.77785697317,4.8867,4.8905,4.8829,4.8829,144214.7779
2010-11-10 13:00:00,12.77,12.78,12.75,12.77,506058.4461867427,4.8829,4.8867,4.8752,4.8829,506058.4462
2010-11-10 13:05:00,12.77,12.79,12.77,12.79,374435.7329531955,4.8829,4.8905,4.8829,4.8905,374435.733
2010-11-10 13:10:00,12.79,12.8,12.78,12.79,148728.91423140888,4.8905,4.8944,4.8867,4.8905,148728.9142
2010-11-10 13:15:00,12.79,12.82,12.78,12.82,455927.77381800907,4.8905,4.902,4.8867,4.902,455927.7738
2010-11-10 13:20:00,12.82,12.84,12.82,12.83,276550.2494654312,4.902,4.9096,4.902,4.9058,276550.2495
2010-11-10 13:25:00,12.83,12.84,12.82,12.83,206462.3425991922,4.9058,4.9096,4.902,4.9058,206462.3426
2010-11-10 13:30:00,12.84,12.86,12.83,12.84,164884.77072938942,4.9096,4.9173,4.9058,4.9096,164884.7707
2010-11-10 13:35:00,12.84,12.87,12.84,12.86,101449.27536231883,4.9096,4.9211,4.9096,4.9173,101449.2754
2010-11-10 13:40:00,12.86,12.87,12.85,12.85,157994.77310525067,4.9173,4.9211,4.9135,4.9135,157994.7731
2010-11-10 13:45:00,12.85,12.87,12.85,12.87,88619.62461392255,4.9135,4.9211,4.9135,4.9211,88619.6246
2010-11-10 13:50:00,12.87,12.88,12.86,12.87,127108.57685911145,4.9211,4.9249,4.9173,4.9211,127108.5769
2010-11-10 13:55:00,12.87,12.88,12.85,12.87,1102874.792112141,4.9211,4.9249,4.9135,4.9211,1102874.7921
2010-11-10 14:00:00,12.86,12.93,12.86,12.93,418151.5799477311,4.9173,4.9441,4.9173,4.9441,418151.5799
2010-11-10 14:05:00,12.93,12.94,12.92,12.93,248277.5005939653,4.9441,4.9479,4.9402,4.9441,248277.5006
2010-11-10 14:10:00,12.93,12.94,12.92,12.93,139700.6414825374,4.9441,4.9479,4.9402,4.9441,139700.6415
2010-11-10 14:15:00,12.93,12.93,12.9,12.91,250415.77571869805,4.9441,4.9441,4.9326,4.9364,250415.7757
2010-11-10 14:20:00,12.91,12.91,12.89,12.9,161320.9788548349,4.9364,4.9364,4.9288,4.9326,161320.9789
2010-11-10 14:25:00,12.91,12.93,12.9,12.92,128058.92135899264,4.9364,4.9441,4.9326,4.9402,128058.9214
2010-11-10 14:30:00,12.92,12.93,12.91,12.92,192682.3473509147,4.9402,4.9441,4.9364,4.9402,192682.3474
2010-11-10 14:35:00,12.92,12.93,12.91,12.93,201948.2062247565,4.9402,4.9441,4.9364,4.9441,201948.2062
2010-11-10 14:40:00,12.93,12.94,12.92,12.93,256830.6010928962,4.9441,4.9479,4.9402,4.9441,256830.6011
2010-11-10 14:45:00,12.94,12.94,12.93,12.93,174863.38797814207,4.9479,4.9479,4.9441,4.9441,174863.388
2010-11-10 14:50:00,12.93,12.96,12.93,12.96,334996.43620812544,4.9441,4.9555,4.9441,4.9555,334996.4362
2010-11-10 14:55:00,12.96,12.97,12.95,12.96,179139.93822760752,4.9555,4.9594,4.9517,4.9555,179139.9382
2010-11-10 15:00:00,12.96,12.97,12.94,12.95,295319.55333808507,4.9555,4.9594,4.9479,4.9517,295319.5533
2010-11-10 15:05:00,12.95,12.96,12.94,12.95,341173.6754573533,4.9517,4.9555,4.9479,4.9517,341173.6755
2010-11-10 15:10:00,12.95,12.98,12.95,12.97,335946.78070800664,4.9517,4.9632,4.9517,4.9594,335946.7807
2010-11-10 15:15:00,12.97,12.97,12.96,12.96,325017.8189593728,4.9594,4.9594,4.9555,4.9555,325017.819
2010-11-10 15:20:00,12.96,12.98,12.96,12.97,293418.86433832266,4.9555,4.9632,4.9555,4.9594,293418.8643
2010-11-10 15:25:00,12.97,12.98,12.97,12.97,461392.254692326,4.9594,4.9632,4.9594,4.9594,461392.2547
2010-11-10 15:30:00,12.97,12.98,12.73,12.98,485150.8671893561,4.9594,4.9632,4.8676,4.9632,485150.8672
2010-11-10 15:35:00,12.98,12.98,12.97,12.98,429793.3000712759,4.9632,4.9632,4.9594,4.9632,429793.3001
2010-11-10 15:40:00,12.98,12.98,12.98,12.98,291518.17533856025,4.9632,4.9632,4.9632,4.9632,291518.1753
2010-11-10 15:45:00,12.98,13.0,12.98,12.98,545972.9151817533,4.9632,4.9708,4.9632,4.9632,545972.9152
2010-11-10 15:50:00,12.98,13.02,12.98,13.01,934188.6433832264,4.9632,4.9785,4.9632,4.9747,934188.6434
2010-11-10 15:55:00,13.01,13.02,12.99,13.02,892848.6576383939,4.9747,4.9785,4.967,4.9785,892848.6576
2010-11-11 09:30:00,12.82,12.84,12.72,12.81,1040389.6412449512,4.902,4.9096,4.8638,4.8982,1040389.6412
2010-11-11 09:35:00,12.81,12.85,12.79,12.81,477072.9389403659,4.8982,4.9135,4.8905,4.8982,477072.9389
2010-11-11 09:40:00,12.81,12.82,12.77,12.77,692088.382038489,4.8982,4.902,4.8829,4.8829,692088.382
2010-11-11 09:45:00,12.77,12.85,12.76,12.82,733428.3677833214,4.8829,4.9135,4.8791,4.902,733428.3678
2010-11-11 09:50:00,12.82,12.82,12.77,12.82,411499.1684485626,4.902,4.902,4.8829,4.902,411499.1684
2010-11-11 09:55:00,12.82,12.82,12.8,12.81,371347.1133285816,4.902,4.902,4.8944,4.8982,371347.1133
2010-11-11 10:00:00,12.8,12.8,12.76,12.77,363506.7712045616,4.8944,4.8944,4.8791,4.8829,363506.7712
2010-11-11 10:05:00,12.77,12.82,12.76,12.82,410311.2378237111,4.8829,4.902,4.8791,4.902,410311.2378
2010-11-11 10:10:00,12.82,12.82,12.78,12.8,346875.7424566405,4.902,4.902,4.8867,4.8944,346875.7425
2010-11-11 10:15:00,12.8,12.81,12.77,12.78,486101.2116892374,4.8944,4.8982,4.8829,4.8867,486101.2117
2010-11-11 10:20:00,12.78,12.79,12.75,12.78,579472.5588025659,4.8867,4.8905,4.8752,4.8867,579472.5588
2010-11-11 10:25:00,12.78,12.8,12.75,12.78,458303.6350677121,4.8867,4.8944,4.8752,4.8867,458303.6351
2010-11-11 10:30:00,12.78,12.8,12.77,12.79,215015.44309812307,4.8867,4.8944,4.8829,4.8905,215015.4431
2010-11-11 10:35:00,12.79,12.79,12.77,12.78,195295.79472558803,4.8905,4.8905,4.8829,4.8867,195295.7947
2010-11-11 10:40:00,12.78,12.8,12.76,12.77,333570.91945830366,4.8867,4.8944,4.8791,4.8829,333570.9195
2010-11-11 10:45:00,12.77,12.8,12.76,12.8,235447.84984556903,4.8829,4.8944,4.8791,4.8944,235447.8498
2010-11-11 10:50:00,12.8,12.83,12.78,12.83,192919.93347588505,4.8944,4.9058,4.8867,4.9058,192919.9335
2010-11-11 10:55:00,12.83,12.85,12.83,12.84,247564.7422190544,4.9058,4.9135,4.9058,4.9096,247564.7422
2010-11-11 11:00:00,12.84,12.87,12.84,12.85,150867.1893561416,4.9096,4.9211,4.9096,4.9135,150867.1894
2010-11-11 11:05:00,12.85,12.86,12.84,12.84,391066.7617011167,4.9135,4.9173,4.9096,4.9096,391066.7617
2010-11-11 11:10:00,12.84,12.87,12.83,12.87,239724.40009503445,4.9096,4.9211,4.9058,4.9211,239724.4001
2010-11-11 11:15:00,12.86,12.88,12.86,12.88,274649.5604656688,4.9173,4.9249,4.9173,4.9249,274649.5605
2010-11-11 11:20:00,12.88,12.88,12.86,12.87,216916.13209788548,4.9249,4.9249,4.9173,4.9211,216916.1321
2010-11-11 11:25:00,12.86,12.87,12.84,12.86,232359.2302209551,4.9173,4.9211,4.9096,4.9173,232359.2302
2010-11-11 11:30:00,12.85,12.88,12.85,12.87,383939.1779520076,4.9135,4.9249,4.9135,4.9211,383939.178
2010-11-11 11:35:00,12.87,12.88,12.86,12.87,887146.5906391067,4.9211,4.9249,4.9173,4.9211,887146.5906
2010-11-11 11:40:00,12.87,12.88,12.85,12.86,150392.017106201,4.9211,4.9249,4.9135,4.9173,150392.0171
2010-11-11 11:45:00,12.86,12.9,12.85,12.89,363506.7712045616,4.9173,4.9326,4.9135,4.9288,363506.7712
2010-11-11 11:50:00,12.89,12.89,12.87,12.88,222143.02684723213,4.9288,4.9288,4.9211,4.9249,222143.0268
2010-11-11 11:55:00,12.88,12.88,12.87,12.88,272036.11309099547,4.9249,4.9249,4.9211,4.9249,272036.1131
2010-11-11 12:00:00,12.88,12.9,12.87,12.88,108814.4452363982,4.9249,4.9326,4.9211,4.9249,108814.4452
2010-11-11 12:05:00,12.88,12.9,12.88,12.88,821572.8201473034,4.9249,4.9326,4.9249,4.9249,821572.8201
2010-11-11 12:10:00,12.88,12.92,12.88,12.91,154906.15348063674,4.9249,4.9402,4.9249,4.9364,154906.1535
2010-11-11 12:15:00,12.91,12.93,12.9,12.9,370871.941078641,4.9364,4.9441,4.9326,4.9326,370871.9411
2010-11-11 12:20:00,12.9,12.93,12.9,12.92,77690.66286528867,4.9326,4.9441,4.9326,4.9402,77690.6629
2010-11-11 12:25:00,12.92,12.93,12.91,12.91,205749.5842242813,4.9402,4.9441,4.9364,4.9364,205749.5842
2010-11-11 12:30:00,12.92,12.92,12.89,12.89,159182.70373010216,4.9402,4.9402,4.9288,4.9288,159182.7037
2010-11-11 12:35:00,12.89,12.91,12.89,12.9,117605.13186029936,4.9288,4.9364,4.9288,4.9326,117605.1319
2010-11-11 12:40:00,12.9,12.92,12.9,12.91,69137.5623663578,4.9326,4.9402,4.9326,4.9364,69137.5624
2010-11-11 12:45:00,12.91,12.93,12.91,12.93,175100.97410311238,4.9364,4.9441,4.9364,4.9441,175100.9741
2010-11-11 12:50:00,12.93,12.94,12.93,12.93,133285.81610833926,4.9441,4.9479,4.9441,4.9441,133285.8161
2010-11-11 12:55:00,12.93,12.95,12.93,12.94,86718.93561416013,4.9441,4.9517,4.9441,4.9479,86718.9356
2010-11-11 13:00:00,12.94,12.95,12.92,12.93,95747.2083630316,4.9479,4.9517,4.9402,4.9441,95747.2084
2010-11-11 13:05:00,12.93,12.94,12.92,12.93,115229.27061059634,4.9441,4.9479,4.9402,4.9441,115229.2706
2010-11-11 13:10:00,12.93,12.95,12.93,12.94,219529.5794725588,4.9441,4.9517,4.9441,4.9479,219529.5795
2010-11-11 13:15:00,12.94,12.96,12.93,12.93,113803.75386077454,4.9479,4.9555,4.9441,4.9441,113803.7539
2010-11-11 13:20:00,12.93,12.96,12.93,12.94,190781.6583511523,4.9441,4.9555,4.9441,4.9479,190781.6584
2010-11-11 13:25:00,12.94,12.95,12.93,12.94,132810.64385839866,4.9479,4.9517,4.9441,4.9479,132810.6439
2010-11-11 13:30:00,12.94,12.95,12.94,12.95,113090.99548586363,4.9479,4.9517,4.9479,4.9517,113090.9955
2010-11-11 13:35:00,12.95,12.97,12.94,12.96,164884.77072938942,4.9517,4.9594,4.9479,4.9555,164884.7707
2010-11-11 13:40:00,12.96,13.0,12.96,12.99,298883.3452126396,4.9555,4.9708,4.9555,4.967,298883.3452
2010-11-11 13:45:00,12.99,12.99,12.98,12.98,108339.2729864576,4.967,4.967,4.9632,4.9632,108339.273
2010-11-11 13:50:00,12.98,13.01,12.98,13.01,190306.4861012117,4.9632,4.9747,4.9632,4.9747,190306.4861
2010-11-11 13:55:00,13.01,13.01,13.0,13.01,131860.29935851746,4.9747,4.9747,4.9708,4.9747,131860.2994
2010-11-11 14:00:00,13.01,13.01,12.98,12.98,83392.72986457591,4.9747,4.9747,4.9632,4.9632,83392.7299
2010-11-11 14:05:00,12.98,13.0,12.98,12.99,103112.37823711096,4.9632,4.9708,4.9632,4.967,103112.3782
2010-11-11 14:10:00,12.99,13.01,12.99,13.0,101924.44761225944,4.967,4.9747,4.967,4.9708,101924.4476
2010-11-11 14:15:00,13.0,13.01,12.99,13.01,137799.952482775,4.9708,4.9747,4.967,4.9747,137799.9525
2010-11-11 14:20:00,13.01,13.01,12.98,12.98,184842.00522689475,4.9747,4.9747,4.9632,4.9632,184842.0052
2010-11-11 14:25:00,12.98,12.99,12.97,12.97,147065.8113566168,4.9632,4.967,4.9594,4.9594,147065.8114
2010-11-11 14:30:00,12.97,12.98,12.97,12.97,220955.0962223806,4.9594,4.9632,4.9594,4.9594,220955.0962
2010-11-11 14:35:00,12.97,12.98,12.95,12.95,318127.82133523404,4.9594,4.9632,4.9517,4.9517,318127.8213
2010-11-11 14:40:00,12.95,12.96,12.95,12.95,170824.42385364696,4.9517,4.9555,4.9517,4.9517,170824.4239
2010-11-11 14:45:00,12.95,12.96,12.94,12.94,155143.73960560703,4.9517,4.9555,4.9479,4.9479,155143.7396
2010-11-11 14:50:00,12.94,12.94,12.91,12.93,438583.986695177,4.9479,4.9479,4.9364,4.9441,438583.9867
2010-11-11 14:55:00,12.93,12.94,12.92,12.93,133998.57448325018,4.9441,4.9479,4.9402,4.9441,133998.5745
2010-11-11 15:00:00,12.93,12.93,12.92,12.92,125920.64623425993,4.9441,4.9441,4.9402,4.9402,125920.6462
2010-11-11 15:05:00,12.92,12.94,12.92,12.94,167260.63197909243,4.9402,4.9479,4.9402,4.9479,167260.632
2010-11-11 15:10:00,12.94,12.96,12.93,12.94,188643.3832264196,4.9479,4.9555,4.9441,4.9479,188643.3832
2010-11-11 15:15:00,12.94,12.96,12.94,12.94,154430.98123069614,4.9479,4.9555,4.9479,4.9479,154430.9812
2010-11-11 15:20:00,12.94,12.95,12.92,12.92,301734.3787122832,4.9479,4.9517,4.9402,4.9402,301734.3787
2010-11-11 15:25:00,12.92,12.94,12.91,12.93,274649.5604656688,4.9402,4.9479,4.9364,4.9441,274649.5605
2010-11-11 15:30:00,12.93,12.93,12.9,12.9,388453.31432644336,4.9441,4.9441,4.9326,4.9326,388453.3143
2010-11-11 15:35:00,12.9,12.93,12.9,12.93,374198.1468282252,4.9326,4.9441,4.9326,4.9441,374198.1468
2010-11-11 15:40:00,12.92,12.93,12.91,12.92,346875.7424566405,4.9402,4.9441,4.9364,4.9402,346875.7425
2010-11-11 15:45:00,12.92,12.94,12.92,12.93,427417.4388215728,4.9402,4.9479,4.9402,4.9441,427417.4388
2010-11-11 15:50:00,12.92,12.93,12.92,12.92,870277.9757662152,4.9402,4.9441,4.9402,4.9402,870277.9758
2010-11-11 15:55:00,12.92,12.97,12.92,12.96,1822523.1646471843,4.9402,4.9594,4.9402,4.9555,1822523.1646
2010-11-12 09:30:00,12.88,12.94,12.82,12.9,433594.6780708007,4.9249,4.9479,4.902,4.9326,433594.6781
2010-11-12 09:35:00,12.9,12.93,12.88,12.92,526253.2668092183,4.9326,4.9441,4.9249,4.9402,526253.2668
2010-11-12 09:40:00,12.92,12.95,12.9,12.92,675932.5255405084,4.9402,4.9517,4.9326,4.9402,675932.5255
2010-11-12 09:45:00,12.92,12.95,12.9,12.93,499643.6208125445,4.9402,4.9517,4.9326,4.9441,499643.6208
2010-11-12 09:50:00,12.93,12.96,12.91,12.96,337134.7113328582,4.9441,4.9555,4.9364,4.9555,337134.7113
2010-11-12 09:55:00,12.96,12.96,12.93,12.93,634354.9536707057,4.9555,4.9555,4.9441,4.9441,634354.9537
2010-11-12 10:00:00,12.93,12.94,12.91,12.91,316227.13233547163,4.9441,4.9479,4.9364,4.9364,316227.1323
2010-11-12 10:05:00,12.91,12.91,12.9,12.91,311000.237586125,4.9364,4.9364,4.9326,4.9364,311000.2376
2010-11-12 10:10:00,12.92,12.92,12.9,12.9,238536.46947018296,4.9402,4.9402,4.9326,4.9326,238536.4695
2010-11-12 10:15:00,12.9,12.94,12.9,12.93,458066.04894274176,4.9326,4.9479,4.9326,4.9441,458066.0489
2010-11-12 10:20:00,12.93,12.93,12.91,12.93,624138.7502969827,4.9441,4.9441,4.9364,4.9441,624138.7503
2010-11-12 10:25:00,12.93,12.93,12.89,12.9,540270.8481824661,4.9441,4.9441,4.9288,4.9326,540270.8482
2010-11-12 10:30:00,12.9,12.9,12.87,12.9,736516.9874079354,4.9326,4.9326,4.9211,4.9326,736516.9874
2010-11-12 10:35:00,12.9,12.92,12.88,12.89,422428.1301971965,4.9326,4.9402,4.9249,4.9288,422428.1302
2010-11-12 10:40:00,12.89,12.9,12.86,12.89,399144.6899501069,4.9288,4.9326,4.9173,4.9288,399144.69
2010-11-12 10:45:00,12.88,12.89,12.85,12.87,577334.2836778333,4.9249,4.9288,4.9135,4.9211,577334.2837
2010-11-12 10:50:00,12.87,12.87,12.84,12.85,557614.6353052981,4.9211,4.9211,4.9096,4.9135,557614.6353
2010-11-12 10:55:00,12.85,12.87,12.84,12.85,435970.5393205037,4.9135,4.9211,4.9096,4.9135,435970.5393
2010-11-12 11:00:00,12.85,12.87,12.84,12.85,274411.9743406985,4.9135,4.9211,4.9096,4.9135,274411.9743
2010-11-12 11:05:00,12.85,12.85,12.8,12.82,535519.1256830601,4.9135,4.9135,4.8944,4.902,535519.1257
2010-11-12 11:10:00,12.82,12.84,12.81,12.84,396531.2425754336,4.902,4.9096,4.8982,4.9096,396531.2426
2010-11-12 11:15:00,12.85,12.88,12.84,12.87,239011.6417201236,4.9135,4.9249,4.9096,4.9211,239011.6417
2010-11-12 11:20:00,12.87,12.88,12.86,12.87,254692.32596816347,4.9211,4.9249,4.9173,4.9211,254692.326
2010-11-12 11:25:00,12.87,12.88,12.86,12.87,190544.072226182,4.9211,4.9249,4.9173,4.9211,190544.0722
2010-11-12 11:30:00,12.88,12.88,12.87,12.88,227607.50772154907,4.9249,4.9249,4.9211,4.9249,227607.5077
2010-11-12 11:35:00,12.88,12.88,12.87,12.88,203136.136849608,4.9249,4.9249,4.9211,4.9249,203136.1368
2010-11-12 11:40:00,12.88,12.88,12.87,12.87,114516.51223568544,4.9249,4.9249,4.9211,4.9211,114516.5122
2010-11-12 11:45:00,12.87,12.88,12.85,12.85,170586.83772867665,4.9211,4.9249,4.9135,4.9135,170586.8377
2010-11-12 11:50:00,12.85,12.86,12.82,12.83,525778.0945592778,4.9135,4.9173,4.902,4.9058,525778.0946
2010-11-12 11:55:00,12.84,12.85,12.82,12.84,257305.7733428368,4.9096,4.9135,4.902,4.9096,257305.7733
2010-11-12 12:00:00,12.84,12.85,12.82,12.84,376574.0080779283,4.9096,4.9135,4.902,4.9096,376574.0081
2010-11-12 12:05:00,12.84,12.87,12.84,12.87,221430.2684723212,4.9096,4.9211,4.9096,4.9211,221430.2685
2010-11-12 12:10:00,12.87,12.88,12.85,12.86,239249.22784509385,4.9211,4.9249,4.9135,4.9173,239249.2278
2010-11-12 12:15:00,12.86,12.86,12.82,12.82,365645.0463292944,4.9173,4.9173,4.902,4.902,365645.0463
2010-11-12 12:20:00,12.82,12.82,12.78,12.79,519125.6830601093,4.902,4.902,4.8867,4.8905,519125.6831
2010-11-12 12:25:00,12.79,12.8,12.74,12.75,659776.6690425279,4.8905,4.8944,4.8714,4.8752,659776.669
2010-11-12 12:30:00,12.75,12.78,12.75,12.77,889997.6241387504,4.8752,4.8867,4.8752,4.8829,889997.6241
2010-11-12 12:35:00,12.77,12.77,12.74,12.77,903064.8610121168,4.8829,4.8829,4.8714,4.8829,903064.861
2010-11-12 12:40:00,12.77,12.77,12.75,12.76,288191.969588976,4.8829,4.8829,4.8752,4.8791,288191.9696
2010-11-12 12:45:00,12.75,12.75,12.72,12.72,360180.56545497745,4.8752,4.8752,4.8638,4.8638,360180.5655
2010-11-12 12:50:00,12.72,12.74,12.7,12.73,318840.57971014496,4.8638,4.8714,4.8561,4.8676,318840.5797
2010-11-12 12:55:00,12.73,12.75,12.72,12.73,258731.2900926586,4.8676,4.8752,4.8638,4.8676,258731.2901
2010-11-12 13:00:00,12.73,12.74,12.71,12.73,219767.16559752912,4.8676,4.8714,4.8599,4.8676,219767.1656
2010-11-12 13:05:00,12.73,12.75,12.73,12.74,221430.2684723212,4.8676,4.8752,4.8676,4.8714,221430.2685
2010-11-12 13:10:00,12.74,12.76,12.74,12.74,248752.67284390592,4.8714,4.8791,4.8714,4.8714,248752.6728
2010-11-12 13:15:00,12.75,12.75,12.72,12.72,209075.78997386555,4.8752,4.8752,4.8638,4.8638,209075.79
2010-11-12 13:20:00,12.72,12.73,12.71,12.72,422665.7163221668,4.8638,4.8676,4.8599,4.8638,422665.7163
2010-11-12 13:25:00,12.71,12.73,12.7,12.7,485863.62556426704,4.8599,4.8676,4.8561,4.8561,485863.6256
2010-11-12 13:30:00,12.71,12.73,12.69,12.72,445949.1565692564,4.8599,4.8676,4.8523,4.8638,445949.1566
2010-11-12 13:35:00,12.72,12.72,12.7,12.71,424566.4053219292,4.8638,4.8638,4.8561,4.8599,424566.4053
2010-11-12 13:40:00,12.71,12.73,12.71,12.73,304110.23996198626,4.8599,4.8676,4.8599,4.8676,304110.24
2010-11-12 13:45:00,12.73,12.73,12.71,12.71,194583.0363506772,4.8676,4.8676,4.8599,4.8599,194583.0364
2010-11-12 13:50:00,12.72,12.72,12.69,12.69,147778.56973152768,4.8638,4.8638,4.8523,4.8523,147778.5697
2010-11-12 13:55:00,12.69,12.69,12.66,12.67,283440.24708957,4.8523,4.8523,4.8408,4.8446,283440.2471
2010-11-12 14:00:00,12.68,12.7,12.66,12.69,576146.3530529817,4.8485,4.8561,4.8408,4.8523,576146.3531
2010-11-12 14:05:00,12.7,12.7,12.68,12.69,249703.0173437872,4.8561,4.8561,4.8485,4.8523,249703.0173
2010-11-12 14:10:00,12.69,12.72,12.69,12.71,389403.65882632456,4.8523,4.8638,4.8523,4.8599,389403.6588
2010-11-12 14:15:00,12.7,12.74,12.7,12.74,265146.11546685675,4.8561,4.8714,4.8561,4.8714,265146.1155
2010-11-12 14:20:00,12.74,12.75,12.72,12.72,168686.14872891424,4.8714,4.8752,4.8638,4.8638,168686.1487
2010-11-12 14:25:00,12.73,12.73,12.71,12.72,289617.48633879784,4.8676,4.8676,4.8599,4.8638,289617.4863
2010-11-12 14:30:00,12.72,12.74,12.71,12.74,290567.83083867904,4.8638,4.8714,4.8599,4.8714,290567.8308
2010-11-12 14:35:00,12.74,12.74,12.72,12.72,475409.8360655738,4.8714,4.8714,4.8638,4.8638,475409.8361
2010-11-12 14:40:00,12.71,12.72,12.69,12.7,386315.0392017106,4.8599,4.8638,4.8523,4.8561,386315.0392
2010-11-12 14:45:00,12.69,12.71,12.69,12.71,2952007.602755999,4.8523,4.8599,4.8523,4.8599,2952007.6028
2010-11-12 14:50:00,12.71,12.71,12.7,12.71,883345.2126395819,4.8599,4.8599,4.8561,4.8599,883345.2126
2010-11-12 14:55:00,12.71,12.71,12.69,12.71,385602.28082679975,4.8599,4.8599,4.8523,4.8599,385602.2808
2010-11-12 15:00:00,12.71,12.73,12.69,12.72,495842.2428130197,4.8599,4.8676,4.8523,4.8638,495842.2428
2010-11-12 15:05:00,12.73,12.74,12.72,12.72,350914.7065811357,4.8676,4.8714,4.8638,4.8638,350914.7066
2010-11-12 15:10:00,12.72,12.72,12.69,12.7,577809.4559277738,4.8638,4.8638,4.8523,4.8561,577809.4559
2010-11-12 15:15:00,12.7,12.73,12.7,12.71,407697.7904490378,4.8561,4.8676,4.8561,4.8599,407697.7904
2010-11-12 15:20:00,12.71,12.73,12.7,12.71,689474.9346638157,4.8599,4.8676,4.8561,4.8599,689474.9347
2010-11-12 15:25:00,12.71,12.72,12.69,12.7,384176.7640769779,4.8599,4.8638,4.8523,4.8561,384176.7641
2010-11-12 15:30:00,12.7,12.71,12.69,12.71,413875.02969826566,4.8561,4.8599,4.8523,4.8599,413875.0297
2010-11-12 15:35:00,12.71,12.71,12.69,12.71,566642.9080541696,4.8599,4.8599,4.8523,4.8599,566642.9081
2010-11-12 15:40:00,12.71,12.71,12.69,12.69,744832.501781896,4.8599,4.8599,4.8523,4.8523,744832.5018
2010-11-12 15:45:00,12.69,12.71,12.69,12.71,819434.5450225706,4.8523,4.8599,4.8523,4.8599,819434.545
2010-11-12 15:50:00,12.71,12.71,12.69,12.69,820860.0617723925,4.8599,4.8599,4.8523,4.8523,820860.0618
2010-11-12 15:55:00,12.69,12.7,12.67,12.68,1954145.877880732,4.8523,4.8561,4.8446,4.8485,1954145.8779
2010-11-15 09:30:00,12.71,12.8,12.69,12.73,647422.1905440722,4.8599,4.8944,4.8523,4.8676,647422.1905
2010-11-15 09:35:00,12.73,12.73,12.66,12.69,673319.0781658351,4.8676,4.8676,4.8408,4.8523,673319.0782
2010-11-15 09:40:00,12.68,12.71,12.66,12.69,323117.12995961035,4.8485,4.8599,4.8408,4.8523,323117.13
2010-11-15 09:45:00,12.69,12.7,12.59,12.59,752910.4300308862,4.8523,4.8561,4.8141,4.8141,752910.43
2010-11-15 09:50:00,12.59,12.65,12.58,12.61,712758.3749109053,4.8141,4.837,4.8102,4.8217,712758.3749
2010-11-15 09:55:00,12.61,12.64,12.61,12.63,568543.597053932,4.8217,4.8332,4.8217,4.8293,568543.5971
2010-11-15 10:00:00,12.63,12.67,12.62,12.64,409598.4794488002,4.8293,4.8446,4.8255,4.8332,409598.4794
2010-11-15 10:05:00,12.64,12.64,12.62,12.63,552862.9128058922,4.8332,4.8332,4.8255,4.8293,552862.9128
2010-11-15 10:10:00,12.63,12.63,12.58,12.6,483725.3504395344,4.8293,4.8293,4.8102,4.8179,483725.3504
2010-11-15 10:15:00,12.6,12.62,12.58,12.61,335234.0223330958,4.8179,4.8255,4.8102,4.8217,335234.0223
2010-11-15 10:20:00,12.61,12.63,12.6,12.63,437158.4699453552,4.8217,4.8293,4.8179,4.8293,437158.4699
2010-11-15 10:25:00,12.63,12.64,12.61,12.63,319553.3380850558,4.8293,4.8332,4.8217,4.8293,319553.3381
2010-11-15 10:30:00,12.63,12.66,12.63,12.63,258256.117842718,4.8293,4.8408,4.8293,4.8293,258256.1178
2010-11-15 10:35:00,12.63,12.65,12.61,12.64,278450.9384651936,4.8293,4.837,4.8217,4.8332,278450.9385
2010-11-15 10:40:00,12.64,12.65,12.63,12.64,411499.1684485626,4.8332,4.837,4.8293,4.8332,411499.1684
2010-11-15 10:45:00,12.64,12.65,12.63,12.63,414350.20194820623,4.8332,4.837,4.8293,4.8293,414350.2019
2010-11-15 10:50:00,12.64,12.64,12.63,12.63,422665.7163221668,4.8332,4.8332,4.8293,4.8293,422665.7163
2010-11-15 10:55:00,12.63,12.64,12.62,12.64,236160.60822047992,4.8293,4.8332,4.8255,4.8332,236160.6082
2010-11-15 11:00:00,12.64,12.65,12.61,12.61,280114.04133998574,4.8332,4.837,4.8217,4.8217,280114.0413
2010-11-15 11:05:00,12.61,12.61,12.56,12.6,582798.7645521502,4.8217,4.8217,4.8026,4.8179,582798.7646
2010-11-15 11:10:00,12.6,12.63,12.6,12.61,277975.76621525304,4.8179,4.8293,4.8179,4.8217,277975.7662
2010-11-15 11:15:00,12.61,12.63,12.6,12.62,415300.5464480874,4.8217,4.8293,4.8179,4.8255,415300.5464
2010-11-15 11:20:00,12.62,12.62,12.61,12.61,233547.16084580665,4.8255,4.8255,4.8217,4.8217,233547.1608
2010-11-15 11:25:00,12.61,12.62,12.61,12.61,344737.4673319078,4.8217,4.8255,4.8217,4.8217,344737.4673
2010-11-15 11:30:00,12.62,12.64,12.61,12.64,445473.98431931576,4.8255,4.8332,4.8217,4.8332,445473.9843
2010-11-15 11:35:00,12.64,12.66,12.63,12.64,312188.16821097647,4.8332,4.8408,4.8293,4.8332,312188.1682
2010-11-15 11:40:00,12.64,12.66,12.64,12.66,606794.9631741507,4.8332,4.8408,4.8332,4.8408,606794.9632
2010-11-15 11:45:00,12.65,12.67,12.65,12.65,476835.3528153956,4.837,4.8446,4.837,4.837,476835.3528
2010-11-15 11:50:00,12.66,12.67,12.64,12.65,402470.8956996912,4.8408,4.8446,4.8332,4.837,402470.8957
2010-11-15 11:55:00,12.65,12.66,12.64,12.65,287004.0389641245,4.837,4.8408,4.8332,4.837,287004.039
2010-11-15 12:00:00,12.65,12.66,12.64,12.64,375623.6635780471,4.837,4.8408,4.8332,4.8332,375623.6636
2010-11-15 12:05:00,12.65,12.66,12.65,12.65,201235.4478498456,4.837,4.8408,4.837,4.837,201235.4478
2010-11-15 12:10:00,12.65,12.66,12.64,12.65,546923.2596816346,4.837,4.8408,4.8332,4.837,546923.2597
2010-11-15 12:15:00,12.64,12.65,12.62,12.64,287004.0389641245,4.8332,4.837,4.8255,4.8332,287004.039
2010-11-15 12:20:00,12.64,12.64,12.61,12.63,290092.6585887384,4.8332,4.8332,4.8217,4.8293,290092.6586
2010-11-15 12:25:00,12.63,12.64,12.62,12.63,551199.8099311,4.8293,4.8332,4.8255,4.8293,551199.8099
2010-11-15 12:30:00,12.63,12.64,12.63,12.64,344262.2950819672,4.8293,4.8332,4.8293,4.8332,344262.2951
2010-11-15 12:35:00,12.64,12.66,12.63,12.66,308624.37633642193,4.8332,4.8408,4.8293,4.8408,308624.3763
2010-11-15 12:40:00,12.66,12.66,12.65,12.65,170111.66547873605,4.8408,4.8408,4.837,4.837,170111.6655
2010-11-15 12:45:00,12.65,12.68,12.65,12.67,171299.59610358757,4.837,4.8485,4.837,4.8446,171299.5961
2010-11-15 12:50:00,12.67,12.7,12.67,12.69,380375.3860774531,4.8446,4.8561,4.8446,4.8523,380375.3861
2010-11-15 12:55:00,12.7,12.72,12.7,12.72,242337.84746970772,4.8561,4.8638,4.8561,4.8638,242337.8475
2010-11-15 13:00:00,12.71,12.72,12.7,12.71,320028.51033499645,4.8599,4.8638,4.8561,4.8599,320028.5103
2010-11-15 13:05:00,12.71,12.73,12.71,12.73,380137.7999524828,4.8599,4.8676,4.8599,4.8676,380137.8
2010-11-15 13:10:00,12.73,12.73,12.72,12.72,409598.4794488002,4.8676,4.8676,4.8638,4.8638,409598.4794
2010-11-15 13:15:00,12.72,12.74,12.72,12.73,201473.0339748159,4.8638,4.8714,4.8638,4.8676,201473.034
2010-11-15 13:20:00,12.74,12.75,12.73,12.74,149916.8448562604,4.8714,4.8752,4.8676,4.8714,149916.8449
2010-11-15 13:25:00,12.75,12.78,12.74,12.76,210263.72059871705,4.8752,4.8867,4.8714,4.8791,210263.7206
2010-11-15 13:30:00,12.76,12.78,12.76,12.77,240674.74459491565,4.8791,4.8867,4.8791,4.8829,240674.7446
2010-11-15 13:35:00,12.77,12.79,12.76,12.76,293418.86433832266,4.8829,4.8905,4.8791,4.8791,293418.8643
2010-11-15 13:40:00,12.76,12.79,12.76,12.77,310287.47921121406,4.8791,4.8905,4.8791,4.8829,310287.4792
2010-11-15 13:45:00,12.78,12.79,12.77,12.78,246851.9838441435,4.8867,4.8905,4.8829,4.8867,246851.9838
2010-11-15 13:50:00,12.78,12.78,12.77,12.77,208363.03159895464,4.8867,4.8867,4.8829,4.8829,208363.0316
2010-11-15 13:55:00,12.77,12.77,12.74,12.74,270135.42409123306,4.8829,4.8829,4.8714,4.8714,270135.4241
2010-11-15 14:00:00,12.74,12.75,12.72,12.72,534806.3673081492,4.8714,4.8752,4.8638,4.8638,534806.3673
2010-11-15 14:05:00,12.72,12.72,12.69,12.71,284153.0054644809,4.8638,4.8638,4.8523,4.8599,284153.0055
2010-11-15 14:10:00,12.7,12.71,12.69,12.7,242100.26134473743,4.8561,4.8599,4.8523,4.8561,242100.2613
2010-11-15 14:15:00,12.71,12.72,12.69,12.69,261107.1513423616,4.8599,4.8638,4.8523,4.8523,261107.1513
2010-11-15 14:20:00,12.69,12.7,12.68,12.69,234497.50534568785,4.8523,4.8561,4.8485,4.8523,234497.5053
2010-11-15 14:25:00,12.69,12.7,12.68,12.69,263007.84034212405,4.8523,4.8561,4.8485,4.8523,263007.8403
2010-11-15 14:30:00,12.69,12.69,12.66,12.68,639581.8484200523,4.8523,4.8523,4.8408,4.8485,639581.8484
2010-11-15 14:35:00,12.68,12.69,12.67,12.69,675219.7671655975,4.8485,4.8523,4.8446,4.8523,675219.7672
2010-11-15 14:40:00,12.69,12.72,12.69,12.71,301971.9648372535,4.8523,4.8638,4.8523,4.8599,301971.9648
2010-11-15 14:45:00,12.71,12.73,12.71,12.72,180803.0411023996,4.8599,4.8676,4.8599,4.8638,180803.0411
2010-11-15 14:50:00,12.72,12.74,12.72,12.72,213352.34022333092,4.8638,4.8714,4.8638,4.8638,213352.3402
2010-11-15 14:55:00,12.72,12.73,12.72,12.72,228320.26609646,4.8638,4.8676,4.8638,4.8638,228320.2661
2010-11-15 15:00:00,12.72,12.73,12.68,12.69,479448.8001900689,4.8638,4.8676,4.8485,4.8523,479448.8002
2010-11-15 15:05:00,12.69,12.69,12.67,12.69,269422.6657163222,4.8523,4.8523,4.8446,4.8523,269422.6657
2010-11-15 15:10:00,12.69,12.7,12.69,12.7,394392.9674507009,4.8523,4.8561,4.8523,4.8561,394392.9675
2010-11-15 15:15:00,12.7,12.7,12.66,12.66,617011.1665478736,4.8561,4.8561,4.8408,4.8408,617011.1665
2010-11-15 15:20:00,12.66,12.66,12.62,12.62,277263.0078403421,4.8408,4.8408,4.8255,4.8255,277263.0078
2010-11-15 15:25:00,12.62,12.64,12.61,12.63,365882.6324542647,4.8255,4.8332,4.8217,4.8293,365882.6325
2010-11-15 15:30:00,12.63,12.66,12.63,12.66,1331907.8165835117,4.8293,4.8408,4.8293,4.8408,1331907.8166
2010-11-15 15:35:00,12.66,12.66,12.65,12.66,727251.1285340936,4.8408,4.8408,4.837,4.8408,727251.1285
2010-11-15 15:40:00,12.66,12.68,12.66,12.66,283440.24708957,4.8408,4.8485,4.8408,4.8408,283440.2471
2010-11-15 15:45:00,12.66,12.67,12.65,12.66,786885.2459016393,4.8408,4.8446,4.837,4.8408,786885.2459
2010-11-15 15:50:00,12.66,12.66,12.65,12.66,873604.1815157995,4.8408,4.8408,4.837,4.8408,873604.1815
2010-11-15 15:55:00,12.66,12.67,12.64,12.65,1286766.4528391543,4.8408,4.8446,4.8332,4.837,1286766.4528
2010-11-16 09:30:00,12.45,12.6,12.45,12.6,709432.169161321,4.7605,4.8179,4.7605,4.8179,709432.1692
2010-11-16 09:35:00,12.59,12.63,12.57,12.62,410786.4100736517,4.8141,4.8293,4.8064,4.8255,410786.4101
2010-11-16 09:40:00,12.63,12.71,12.63,12.69,847944.8800190069,4.8293,4.8599,4.8293,4.8523,847944.88
2010-11-16 09:45:00,12.69,12.7,12.6,12.61,954383.464005702,4.8523,4.8561,4.8179,4.8217,954383.464
2010-11-16 09:50:00,12.61,12.63,12.58,12.59,464956.0465668805,4.8217,4.8293,4.8102,4.8141,464956.0466
2010-11-16 09:55:00,12.59,12.63,12.59,12.63,640057.0206699929,4.8141,4.8293,4.8141,4.8293,640057.0207
2010-11-16 10:00:00,12.63,12.64,12.6,12.63,517462.5801853172,4.8293,4.8332,4.8179,4.8293,517462.5802
2010-11-16 10:05:00,12.63,12.69,12.63,12.66,541221.1926823474,4.8293,4.8523,4.8293,4.8408,541221.1927
2010-11-16 10:10:00,12.66,12.66,12.63,12.64,354240.9123307199,4.8408,4.8408,4.8293,4.8332,354240.9123
2010-11-16 10:15:00,12.65,12.65,12.62,12.65,670230.4585412212,4.837,4.837,4.8255,4.837,670230.4585
2010-11-16 10:20:00,12.65,12.65,12.61,12.61,609170.8244238537,4.837,4.837,4.8217,4.8217,609170.8244
2010-11-16 10:25:00,12.61,12.64,12.61,12.64,558327.3936802091,4.8217,4.8332,4.8217,4.8332,558327.3937
2010-11-16 10:30:00,12.64,12.64,12.59,12.61,650748.3962936564,4.8332,4.8332,4.8141,4.8217,650748.3963
2010-11-16 10:35:00,12.61,12.62,12.58,12.59,588263.2454264672,4.8217,4.8255,4.8102,4.8141,588263.2454
2010-11-16 10:40:00,12.59,12.59,12.56,12.58,512473.2715609408,4.8141,4.8141,4.8026,4.8102,512473.2716
2010-11-16 10:45:00,12.58,12.58,12.55,12.56,467094.3216916133,4.8102,4.8102,4.7988,4.8026,467094.3217
2010-11-16 10:50:00,12.56,12.58,12.56,12.56,746495.604656688,4.8026,4.8102,4.8026,4.8026,746495.6047
2010-11-16 10:55:00,12.56,12.59,12.56,12.59,508196.7213114754,4.8026,4.8141,4.8026,4.8141,508196.7213
2010-11-16 11:00:00,12.59,12.59,12.56,12.56,662865.2886671418,4.8141,4.8141,4.8026,4.8026,662865.2887
2010-11-16 11:05:00,12.56,12.56,12.5,12.5,1055595.153243051,4.8026,4.8026,4.7796,4.7796,1055595.1532
2010-11-16 11:10:00,12.5,12.53,12.5,12.53,646234.2599192207,4.7796,4.7911,4.7796,4.7911,646234.2599
2010-11-16 11:15:00,12.53,12.53,12.48,12.49,792112.140650986,4.7911,4.7911,4.772,4.7758,792112.1407
2010-11-16 11:20:00,12.49,12.52,12.48,12.51,612972.2024233785,4.7758,4.7873,4.772,4.7835,612972.2024
2010-11-16 11:25:00,12.51,12.52,12.51,12.51,310049.89308624377,4.7835,4.7873,4.7835,4.7835,310049.8931
2010-11-16 11:30:00,12.51,12.54,12.51,12.54,391779.5200760276,4.7835,4.7949,4.7835,4.7949,391779.5201
2010-11-16 11:35:00,12.54,12.55,12.52,12.52,359467.80708006653,4.7949,4.7988,4.7873,4.7873,359467.8071
2010-11-16 11:40:00,12.52,12.53,12.46,12.46,434307.4364457116,4.7873,4.7911,4.7643,4.7643,434307.4364
2010-11-16 11:45:00,12.46,12.48,12.44,12.47,546685.6735566643,4.7643,4.772,4.7567,4.7682,546685.6736
2010-11-16 11:50:00,12.47,12.48,12.46,12.46,265146.11546685675,4.7682,4.772,4.7643,4.7643,265146.1155
2010-11-16 11:55:00,12.46,12.49,12.46,12.49,277975.76621525304,4.7643,4.7758,4.7643,4.7758,277975.7662
2010-11-16 12:00:00,12.49,12.51,12.49,12.5,285816.108339273,4.7758,4.7835,4.7758,4.7796,285816.1083
2010-11-16 12:05:00,12.5,12.53,12.49,12.53,296269.8978379663,4.7796,4.7911,4.7758,4.7911,296269.8978
2010-11-16 12:10:00,12.53,12.53,12.49,12.53,251603.7063435496,4.7911,4.7911,4.7758,4.7911,251603.7063
2010-11-16 12:15:00,12.53,12.56,12.52,12.54,339035.4003326206,4.7911,4.8026,4.7873,4.7949,339035.4003
2010-11-16 12:20:00,12.54,12.54,12.5,12.51,196958.8976003801,4.7949,4.7949,4.7796,4.7835,196958.8976
2010-11-16 12:25:00,12.51,12.52,12.5,12.5,171774.76835352817,4.7835,4.7873,4.7796,4.7796,171774.7684
2010-11-16 12:30:00,12.5,12.5,12.48,12.5,197196.48372535044,4.7796,4.7796,4.772,4.7796,197196.4837
2010-11-16 12:35:00,12.5,12.5,12.48,12.48,227845.09384651936,4.7796,4.7796,4.772,4.772,227845.0938
2010-11-16 12:40:00,12.48,12.48,12.46,12.48,209788.54834877644,4.772,4.772,4.7643,4.772,209788.5483
2010-11-16 12:45:00,12.48,12.48,12.46,12.47,148491.3281064386,4.772,4.772,4.7643,4.7682,148491.3281
2010-11-16 12:50:00,12.47,12.49,12.46,12.48,275837.49109052034,4.7682,4.7758,4.7643,4.772,275837.4911
2010-11-16 12:55:00,12.48,12.5,12.48,12.5,269185.07959135185,4.772,4.7796,4.772,4.7796,269185.0796
2010-11-16 13:00:00,12.5,12.5,12.47,12.48,140650.98598241864,4.7796,4.7796,4.7682,4.772,140650.986
2010-11-16 13:05:00,12.48,12.48,12.47,12.48,81729.62698978379,4.772,4.772,4.7682,4.772,81729.627
2010-11-16 13:10:00,12.48,12.48,12.46,12.46,229983.3689712521,4.772,4.772,4.7643,4.7643,229983.369
2010-11-16 13:15:00,12.46,12.49,12.46,12.49,825849.3703967688,4.7643,4.7758,4.7643,4.7758,825849.3704
2010-11-16 13:20:00,12.49,12.49,12.48,12.49,432406.7474459492,4.7758,4.7758,4.772,4.7758,432406.7474
2010-11-16 13:25:00,12.49,12.5,12.48,12.5,127583.74910905203,4.7758,4.7796,4.772,4.7796,127583.7491
2010-11-16 13:30:00,12.5,12.51,12.49,12.51,105488.23948681397,4.7796,4.7835,4.7758,4.7835,105488.2395
2010-11-16 13:35:00,12.51,12.54,12.51,12.54,209788.54834877644,4.7835,4.7949,4.7835,4.7949,209788.5483
2010-11-16 13:40:00,12.54,12.56,12.54,12.55,442622.95081967214,4.7949,4.8026,4.7949,4.7988,442622.9508
2010-11-16 13:45:00,12.55,12.56,12.54,12.54,391541.93395105726,4.7988,4.8026,4.7949,4.7949,391541.934
2010-11-16 13:50:00,12.54,12.57,12.54,12.56,184842.00522689475,4.7949,4.8064,4.7949,4.8026,184842.0052
2010-11-16 13:55:00,12.56,12.56,12.54,12.55,187217.86647659776,4.8026,4.8026,4.7949,4.7988,187217.8665
2010-11-16 14:00:00,12.55,12.57,12.55,12.56,382513.6612021858,4.7988,4.8064,4.7988,4.8026,382513.6612
2010-11-16 14:05:00,12.56,12.57,12.56,12.57,124970.30173437872,4.8026,4.8064,4.8026,4.8064,124970.3017
2010-11-16 14:10:00,12.57,12.58,12.56,12.57,168686.14872891424,4.8064,4.8102,4.8026,4.8064,168686.1487
2010-11-16 14:15:00,12.57,12.58,12.56,12.56,302447.13708719413,4.8064,4.8102,4.8026,4.8026,302447.1371
2010-11-16 14:20:00,12.56,12.58,12.55,12.56,240674.74459491565,4.8026,4.8102,4.7988,4.8026,240674.7446
2010-11-16 14:25:00,12.55,12.56,12.53,12.55,266334.04609170824,4.7988,4.8026,4.7911,4.7988,266334.0461
2010-11-16 14:30:00,12.55,12.55,12.53,12.54,210738.89284865765,4.7988,4.7988,4.7911,4.7949,210738.8928
2010-11-16 14:35:00,12.54,12.54,12.5,12.5,488952.245188881,4.7949,4.7949,4.7796,4.7796,488952.2452
2010-11-16 14:40:00,12.5,12.51,12.48,12.5,297933.0007127584,4.7796,4.7835,4.772,4.7796,297933.0007
2010-11-16 14:45:00,12.5,12.51,12.49,12.51,229745.78284628177,4.7796,4.7835,4.7758,4.7835,229745.7828
2010-11-16 14:50:00,12.51,12.53,12.5,12.53,195533.3808505584,4.7835,4.7911,4.7796,4.7911,195533.3809
2010-11-16 14:55:00,12.53,12.55,12.52,12.54,514611.5466856736,4.7911,4.7988,4.7873,4.7949,514611.5467
2010-11-16 15:00:00,12.53,12.55,12.53,12.54,293181.2782133524,4.7911,4.7988,4.7911,4.7949,293181.2782
2010-11-16 15:05:00,12.54,12.55,12.54,12.54,478973.6279401283,4.7949,4.7988,4.7949,4.7949,478973.6279
2010-11-16 15:10:00,12.54,12.55,12.52,12.53,721549.0615348064,4.7949,4.7988,4.7873,4.7911,721549.0615
2010-11-16 15:15:00,12.53,12.53,12.48,12.52,511998.09931100026,4.7911,4.7911,4.772,4.7873,511998.0993
2010-11-16 15:20:00,12.52,12.53,12.5,12.52,602280.8267997149,4.7873,4.7911,4.7796,4.7873,602280.8268
2010-11-16 15:25:00,12.53,12.53,12.51,12.52,368020.9075789974,4.7911,4.7911,4.7835,4.7873,368020.9076
2010-11-16 15:30:00,12.52,12.53,12.52,12.52,408885.7210738893,4.7873,4.7911,4.7873,4.7873,408885.7211
2010-11-16 15:35:00,12.52,12.53,12.51,12.52,748633.8797814208,4.7873,4.7911,4.7835,4.7873,748633.8798
2010-11-16 15:40:00,12.52,12.53,12.51,12.52,379187.4554526016,4.7873,4.7911,4.7835,4.7873,379187.4555
2010-11-16 15:45:00,12.52,12.55,12.52,12.54,804466.6191494417,4.7873,4.7988,4.7873,4.7949,804466.6191
2010-11-16 15:50:00,12.54,12.55,12.53,12.54,549774.2931812783,4.7949,4.7988,4.7911,4.7949,549774.2932
2010-11-16 15:55:00,12.53,12.56,12.53,12.53,966262.7702542172,4.7911,4.8026,4.7911,4.7911,966262.7703
2010-11-17 09:30:00,12.5,12.54,12.48,12.52,819196.9588976004,4.7796,4.7949,4.772,4.7873,819196.9589
2010-11-17 09:35:00,12.52,12.56,12.5,12.5,771917.3200285104,4.7873,4.8026,4.7796,4.7796,771917.32
2010-11-17 09:40:00,12.5,12.53,12.41,12.41,748871.465906391,4.7796,4.7911,4.7452,4.7452,748871.4659
2010-11-17 09:45:00,12.41,12.47,12.41,12.43,525540.5084343074,4.7452,4.7682,4.7452,4.7529,525540.5084
2010-11-17 09:50:00,12.44,12.46,12.42,12.43,391541.93395105726,4.7567,4.7643,4.7491,4.7529,391541.934
2010-11-17 09:55:00,12.43,12.43,12.39,12.4,379662.6277025422,4.7529,4.7529,4.7376,4.7414,379662.6277
2010-11-17 10:00:00,12.4,12.42,12.4,12.41,331432.6443335709,4.7414,4.7491,4.7414,4.7452,331432.6443
2010-11-17 10:05:00,12.41,12.42,12.39,12.4,181040.62722737,4.7452,4.7491,4.7376,4.7414,181040.6272
2010-11-17 10:10:00,12.4,12.42,12.38,12.42,273699.2159657876,4.7414,4.7491,4.7338,4.7491,273699.216
2010-11-17 10:15:00,12.42,12.44,12.39,12.4,369208.8382038489,4.7491,4.7567,4.7376,4.7414,369208.8382
2010-11-17 10:20:00,12.4,12.45,12.38,12.44,728914.2314088857,4.7414,4.7605,4.7338,4.7567,728914.2314
2010-11-17 10:25:00,12.43,12.45,12.41,12.45,2430506.0584461866,4.7529,4.7605,4.7452,4.7605,2430506.0584
2010-11-17 10:30:00,12.45,12.47,12.42,12.42,542171.5371822285,4.7605,4.7682,4.7491,4.7491,542171.5372
2010-11-17 10:35:00,12.42,12.45,12.42,12.45,427892.61107151344,4.7491,4.7605,4.7491,4.7605,427892.6111
2010-11-17 10:40:00,12.45,12.48,12.45,12.46,572582.5611784272,4.7605,4.772,4.7605,4.7643,572582.5612
2010-11-17 10:45:00,12.47,12.47,12.45,12.45,365169.87407935376,4.7682,4.7682,4.7605,4.7605,365169.8741
2010-11-17 10:50:00,12.45,12.46,12.44,12.45,706343.5495367071,4.7605,4.7643,4.7567,4.7605,706343.5495
2010-11-17 10:55:00,12.45,12.45,12.42,12.43,444761.2259444048,4.7605,4.7605,4.7491,4.7529,444761.2259
2010-11-17 11:00:00,12.43,12.46,12.43,12.45,454264.67094321694,4.7529,4.7643,4.7529,4.7605,454264.6709
2010-11-17 11:05:00,12.45,12.46,12.43,12.45,165122.3568543597,4.7605,4.7643,4.7529,4.7605,165122.3569
2010-11-17 11:10:00,12.45,12.47,12.45,12.47,382513.6612021858,4.7605,4.7682,4.7605,4.7682,382513.6612
2010-11-17 11:15:00,12.47,12.48,12.47,12.47,548111.1903064861,4.7682,4.772,4.7682,4.7682,548111.1903
2010-11-17 11:20:00,12.47,12.48,12.47,12.47,301971.9648372535,4.7682,4.772,4.7682,4.7682,301971.9648
2010-11-17 11:25:00,12.47,12.5,12.47,12.5,343549.53670705634,4.7682,4.7796,4.7682,4.7796,343549.5367
2010-11-17 11:30:00,12.5,12.51,12.49,12.5,573532.9056783085,4.7796,4.7835,4.7758,4.7796,573532.9057
2010-11-17 11:35:00,12.5,12.51,12.5,12.5,1016155.8564979804,4.7796,4.7835,4.7796,4.7796,1016155.8565
2010-11-17 11:40:00,12.5,12.51,12.49,12.49,838916.6072701354,4.7796,4.7835,4.7758,4.7758,838916.6073
2010-11-17 11:45:00,12.49,12.5,12.46,12.47,157282.01473033975,4.7758,4.7796,4.7643,4.7682,157282.0147
2010-11-17 11:50:00,12.47,12.49,12.46,12.49,196008.5531004989,4.7682,4.7758,4.7643,4.7758,196008.5531
2010-11-17 11:55:00,12.49,12.5,12.48,12.49,222855.78522214305,4.7758,4.7796,4.772,4.7758,222855.7852
2010-11-17 12:00:00,12.49,12.5,12.48,12.5,239486.81397006416,4.7758,4.7796,4.772,4.7796,239486.814
2010-11-17 12:05:00,12.5,12.5,12.48,12.48,125683.06010928962,4.7796,4.7796,4.772,4.772,125683.0601
2010-11-17 12:10:00,12.48,12.5,12.48,12.5,202898.5507246377,4.772,4.7796,4.772,4.7796,202898.5507
2010-11-17 12:15:00,12.5,12.5,12.48,12.49,215015.44309812307,4.7796,4.7796,4.772,4.7758,215015.4431
2010-11-17 12:20:00,12.48,12.52,12.48,12.51,303159.895462105,4.772,4.7873,4.772,4.7835,303159.8955
2010-11-17 12:25:00,12.52,12.53,12.51,12.51,251366.12021857925,4.7873,4.7911,4.7835,4.7835,251366.1202
2010-11-17 12:30:00,12.51,12.53,12.5,12.51,163221.6678545973,4.7835,4.7911,4.7796,4.7835,163221.6679
2010-11-17 12:35:00,12.51,12.53,12.51,12.51,151579.9477310525,4.7835,4.7911,4.7835,4.7835,151579.9477
2010-11-17 12:40:00,12.51,12.53,12.51,12.53,94084.10548823948,4.7835,4.7911,4.7835,4.7911,94084.1055
2010-11-17 12:45:00,12.53,12.54,12.51,12.54,191732.0028510335,4.7911,4.7949,4.7835,4.7949,191732.0029
2010-11-17 12:50:00,12.54,12.56,12.53,12.56,424328.8191969589,4.7949,4.8026,4.7911,4.8026,424328.8192
2010-11-17 12:55:00,12.56,12.58,12.56,12.56,359705.3932050368,4.8026,4.8102,4.8026,4.8026,359705.3932
2010-11-17 13:00:00,12.56,12.56,12.54,12.55,243050.6058446187,4.8026,4.8026,4.7949,4.7988,243050.6058
2010-11-17 13:05:00,12.54,12.55,12.53,12.54,265858.87384176766,4.7949,4.7988,4.7911,4.7949,265858.8738
2010-11-17 13:10:00,12.54,12.56,12.53,12.56,155856.49798051795,4.7949,4.8026,4.7911,4.8026,155856.498
2010-11-17 13:15:00,12.56,12.56,12.55,12.56,122356.8543597054,4.8026,4.8026,4.7988,4.8026,122356.8544
2010-11-17 13:20:00,12.56,12.58,12.56,12.57,91233.07198859588,4.8026,4.8102,4.8026,4.8064,91233.072
2010-11-17 13:25:00,12.58,12.61,12.57,12.6,559752.9104300309,4.8102,4.8217,4.8064,4.8179,559752.9104
2010-11-17 13:30:00,12.6,12.61,12.59,12.61,253979.5675932525,4.8179,4.8217,4.8141,4.8217,253979.5676
2010-11-17 13:35:00,12.61,12.61,12.6,12.61,111903.06486101211,4.8217,4.8217,4.8179,4.8217,111903.0649
2010-11-17 13:40:00,12.61,12.61,12.59,12.6,126870.99073414112,4.8217,4.8217,4.8141,4.8179,126870.9907
2010-11-17 13:45:00,12.59,12.6,12.58,12.59,141126.15823235924,4.8141,4.8179,4.8102,4.8141,141126.1582
2010-11-17 13:50:00,12.59,12.6,12.58,12.59,130434.78260869563,4.8141,4.8179,4.8102,4.8141,130434.7826
2010-11-17 13:55:00,12.59,12.6,12.59,12.6,77690.66286528867,4.8141,4.8179,4.8141,4.8179,77690.6629
2010-11-17 14:00:00,12.6,12.61,12.58,12.59,235447.84984556903,4.8179,4.8217,4.8102,4.8141,235447.8498
2010-11-17 14:05:00,12.59,12.6,12.57,12.59,166310.28747921123,4.8141,4.8179,4.8064,4.8141,166310.2875
2010-11-17 14:10:00,12.59,12.6,12.59,12.6,86243.76336421953,4.8141,4.8179,4.8141,4.8179,86243.7634
2010-11-17 14:15:00,12.6,12.62,12.6,12.61,160608.22047992397,4.8179,4.8255,4.8179,4.8217,160608.2205
2010-11-17 14:20:00,12.61,12.61,12.6,12.61,262295.08196721313,4.8217,4.8217,4.8179,4.8217,262295.082
2010-11-17 14:25:00,12.61,12.62,12.61,12.62,107626.51461154668,4.8217,4.8255,4.8217,4.8255,107626.5146
2010-11-17 14:30:00,12.62,12.63,12.61,12.63,426229.5081967213,4.8255,4.8293,4.8217,4.8293,426229.5082
2010-11-17 14:35:00,12.63,12.63,12.62,12.62,205036.8258493704,4.8293,4.8293,4.8255,4.8255,205036.8258
2010-11-17 14:40:00,12.62,12.63,12.61,12.61,430981.23069612734,4.8255,4.8293,4.8217,4.8217,430981.2307
2010-11-17 14:45:00,12.61,12.64,12.61,12.64,626039.4392967451,4.8217,4.8332,4.8217,4.8332,626039.4393
2010-11-17 14:50:00,12.63,12.64,12.63,12.64,337609.8835827988,4.8293,4.8332,4.8293,4.8332,337609.8836
2010-11-17 14:55:00,12.64,12.65,12.64,12.64,382276.0750772155,4.8332,4.837,4.8332,4.8332,382276.0751
2010-11-17 15:00:00,12.64,12.64,12.62,12.63,324780.2328344025,4.8332,4.8332,4.8255,4.8293,324780.2328
2010-11-17 15:05:00,12.63,12.63,12.59,12.6,578997.3865526253,4.8293,4.8293,4.8141,4.8179,578997.3866
2010-11-17 15:10:00,12.6,12.62,12.59,12.61,321454.0270848182,4.8179,4.8255,4.8141,4.8217,321454.0271
2010-11-17 15:15:00,12.61,12.62,12.6,12.61,414825.37419814686,4.8217,4.8255,4.8179,4.8217,414825.3742
2010-11-17 15:20:00,12.61,12.63,12.6,12.62,705868.3772867664,4.8217,4.8293,4.8179,4.8255,705868.3773
2010-11-17 15:25:00,12.62,12.62,12.58,12.59,1304585.412211927,4.8255,4.8255,4.8102,4.8141,1304585.4122
2010-11-17 15:30:00,12.58,12.63,12.58,12.62,544309.8123069613,4.8102,4.8293,4.8102,4.8255,544309.8123
2010-11-17 15:35:00,12.63,12.65,12.62,12.64,579472.5588025659,4.8293,4.837,4.8255,4.8332,579472.5588
2010-11-17 15:40:00,12.64,12.65,12.64,12.64,391066.7617011167,4.8332,4.837,4.8332,4.8332,391066.7617
2010-11-17 15:45:00,12.64,12.68,12.64,12.68,959135.186505108,4.8332,4.8485,4.8332,4.8485,959135.1865
2010-11-17 15:50:00,12.68,12.7,12.68,12.69,1052031.3613684962,4.8485,4.8561,4.8485,4.8523,1052031.3614
2010-11-17 15:55:00,12.69,12.69,12.68,12.69,1915181.7533856025,4.8523,4.8523,4.8485,4.8523,1915181.7534
2010-11-18 09:30:00,12.77,12.83,12.76,12.79,884295.557139463,4.8829,4.9058,4.8791,4.8905,884295.5571
2010-11-18 09:35:00,12.8,12.81,12.77,12.8,500118.7930624852,4.8944,4.8982,4.8829,4.8944,500118.7931
2010-11-18 09:40:00,12.8,12.81,12.74,12.74,439771.9173200285,4.8944,4.8982,4.8714,4.8714,439771.9173
2010-11-18 09:45:00,12.74,12.81,12.74,12.77,305060.58446186746,4.8714,4.8982,4.8714,4.8829,305060.5845
2010-11-18 09:50:00,12.78,12.81,12.78,12.78,210263.72059871705,4.8867,4.8982,4.8867,4.8867,210263.7206
2010-11-18 09:55:00,12.78,12.78,12.72,12.75,316702.3045854122,4.8867,4.8867,4.8638,4.8752,316702.3046
2010-11-18 10:00:00,12.75,12.8,12.73,12.76,668804.9417913994,4.8752,4.8944,4.8676,4.8791,668804.9418
2010-11-18 10:05:00,12.77,12.79,12.77,12.79,342836.7783321454,4.8829,4.8905,4.8829,4.8905,342836.7783
2010-11-18 10:10:00,12.79,12.8,12.79,12.8,534093.6089332383,4.8905,4.8944,4.8905,4.8944,534093.6089
2010-11-18 10:15:00,12.79,12.8,12.78,12.8,434307.4364457116,4.8905,4.8944,4.8867,4.8944,434307.4364
2010-11-18 10:20:00,12.8,12.8,12.78,12.8,291755.76146353054,4.8944,4.8944,4.8867,4.8944,291755.7615
2010-11-18 10:25:00,12.8,12.84,12.79,12.8,874792.112140651,4.8944,4.9096,4.8905,4.8944,874792.1121
2010-11-18 10:30:00,12.8,12.8,12.76,12.78,1163221.667854597,4.8944,4.8944,4.8791,4.8867,1163221.6679
2010-11-18 10:35:00,12.78,12.8,12.78,12.8,167498.21810406272,4.8867,4.8944,4.8867,4.8944,167498.2181
2010-11-18 10:40:00,12.8,12.82,12.79,12.79,357091.9458303635,4.8944,4.902,4.8905,4.8905,357091.9458
2010-11-18 10:45:00,12.79,12.82,12.79,12.81,622475.6474221905,4.8905,4.902,4.8905,4.8982,622475.6474
2010-11-18 10:50:00,12.82,12.82,12.8,12.82,422903.3024471371,4.902,4.902,4.8944,4.902,422903.3024
2010-11-18 10:55:00,12.82,12.82,12.8,12.8,392017.1062009979,4.902,4.902,4.8944,4.8944,392017.1062
2010-11-18 11:00:00,12.8,12.82,12.8,12.81,428842.95557139465,4.8944,4.902,4.8944,4.8982,428842.9556
2010-11-18 11:05:00,12.81,12.81,12.8,12.8,209075.78997386555,4.8982,4.8982,4.8944,4.8944,209075.79
2010-11-18 11:10:00,12.8,12.81,12.8,12.81,271085.76859111426,4.8944,4.8982,4.8944,4.8982,271085.7686
2010-11-18 11:15:00,12.81,12.81,12.8,12.8,271560.9408410549,4.8982,4.8982,4.8944,4.8944,271560.9408
2010-11-18 11:20:00,12.8,12.82,12.8,12.8,368733.6659539083,4.8944,4.902,4.8944,4.8944,368733.666
2010-11-18 11:25:00,12.8,12.82,12.8,12.82,179615.11047754812,4.8944,4.902,4.8944,4.902,179615.1105
2010-11-18 11:30:00,12.82,12.83,12.81,12.83,194345.4502257068,4.902,4.9058,4.8982,4.9058,194345.4502
2010-11-18 11:35:00,12.83,12.85,12.83,12.84,271085.76859111426,4.9058,4.9135,4.9058,4.9096,271085.7686
2010-11-18 11:40:00,12.85,12.85,12.83,12.85,163459.25397956758,4.9135,4.9135,4.9058,4.9135,163459.254
2010-11-18 11:45:00,12.85,12.86,12.84,12.85,143264.43335709194,4.9135,4.9173,4.9096,4.9135,143264.4334
2010-11-18 11:50:00,12.85,12.87,12.85,12.86,248277.5005939653,4.9135,4.9211,4.9135,4.9173,248277.5006
2010-11-18 11:55:00,12.86,12.9,12.86,12.9,216916.13209788548,4.9173,4.9326,4.9173,4.9326,216916.1321
2010-11-18 12:00:00,12.9,12.93,12.89,12.91,392729.8645759088,4.9326,4.9441,4.9288,4.9364,392729.8646
2010-11-18 12:05:00,12.91,12.94,12.91,12.92,186267.52197671653,4.9364,4.9479,4.9364,4.9402,186267.522
2010-11-18 12:10:00,12.93,12.94,12.92,12.93,174388.21572820147,4.9441,4.9479,4.9402,4.9441,174388.2157
2010-11-18 12:15:00,12.93,12.94,12.93,12.93,237586.12497030167,4.9441,4.9479,4.9441,4.9441,237586.125
2010-11-18 12:20:00,12.93,12.95,12.93,12.95,298170.5868377287,4.9441,4.9517,4.9441,4.9517,298170.5868
2010-11-18 12:25:00,12.95,12.96,12.94,12.96,143977.19173200286,4.9517,4.9555,4.9479,4.9555,143977.1917
2010-11-18 12:30:00,12.96,12.96,12.94,12.95,167498.21810406272,4.9555,4.9555,4.9479,4.9517,167498.2181
2010-11-18 12:35:00,12.95,12.95,12.94,12.95,228795.43834640057,4.9517,4.9517,4.9479,4.9517,228795.4383
2010-11-18 12:40:00,12.95,12.96,12.94,12.95,211451.6512235685,4.9517,4.9555,4.9479,4.9517,211451.6512
2010-11-18 12:45:00,12.95,12.96,12.95,12.96,181278.21335234024,4.9517,4.9555,4.9517,4.9555,181278.2134
2010-11-18 12:50:00,12.96,12.97,12.96,12.97,168448.56260394392,4.9555,4.9594,4.9555,4.9594,168448.5626
2010-11-18 12:55:00,12.97,12.98,12.96,12.97,230696.12734616292,4.9594,4.9632,4.9555,4.9594,230696.1273
2010-11-18 13:00:00,12.97,12.98,12.97,12.97,172012.35447849846,4.9594,4.9632,4.9594,4.9594,172012.3545
2010-11-18 13:05:00,12.98,12.98,12.96,12.96,165597.5291043003,4.9632,4.9632,4.9555,4.9555,165597.5291
2010-11-18 13:10:00,12.96,12.96,12.95,12.95,111665.4787360418,4.9555,4.9555,4.9517,4.9517,111665.4787
2010-11-18 13:15:00,12.95,12.96,12.94,12.95,98360.65573770492,4.9517,4.9555,4.9479,4.9517,98360.6557
2010-11-18 13:20:00,12.95,12.95,12.94,12.94,90757.89973865528,4.9517,4.9517,4.9479,4.9479,90757.8997
2010-11-18 13:25:00,12.94,12.96,12.94,12.95,212877.1679733904,4.9479,4.9555,4.9479,4.9517,212877.168
2010-11-18 13:30:00,12.95,12.96,12.94,12.94,87194.10786410073,4.9517,4.9555,4.9479,4.9479,87194.1079
2010-11-18 13:35:00,12.94,12.95,12.94,12.94,148253.74198146828,4.9479,4.9517,4.9479,4.9479,148253.742
2010-11-18 13:40:00,12.95,12.95,12.93,12.93,148966.5003563792,4.9517,4.9517,4.9441,4.9441,148966.5004
2010-11-18 13:45:00,12.93,12.94,12.93,12.94,94559.2777381801,4.9441,4.9479,4.9441,4.9479,94559.2777
2010-11-18 13:50:00,12.93,12.95,12.93,12.93,219767.16559752912,4.9441,4.9517,4.9441,4.9441,219767.1656
2010-11-18 13:55:00,12.93,12.94,12.93,12.93,93846.51936326918,4.9441,4.9479,4.9441,4.9441,93846.5194
2010-11-18 14:00:00,12.93,12.95,12.93,12.94,148966.5003563792,4.9441,4.9517,4.9441,4.9479,148966.5004
2010-11-18 14:05:00,12.94,12.94,12.93,12.93,159657.87598004277,4.9479,4.9479,4.9441,4.9441,159657.876
2010-11-18 14:10:00,12.93,12.93,12.91,12.91,134236.1606082205,4.9441,4.9441,4.9364,4.9364,134236.1606
2010-11-18 14:15:00,12.92,12.92,12.9,12.9,155381.32573057734,4.9402,4.9402,4.9326,4.9326,155381.3257
2010-11-18 14:20:00,12.9,12.9,12.88,12.88,283915.4193395105,4.9326,4.9326,4.9249,4.9249,283915.4193
2010-11-18 14:25:00,12.88,12.88,12.88,12.88,160608.22047992397,4.9249,4.9249,4.9249,4.9249,160608.2205
2010-11-18 14:30:00,12.88,12.89,12.88,12.88,163696.8401045379,4.9249,4.9288,4.9249,4.9249,163696.8401
2010-11-18 14:35:00,12.89,12.9,12.87,12.88,286766.4528391542,4.9288,4.9326,4.9211,4.9249,286766.4528
2010-11-18 14:40:00,12.88,12.88,12.86,12.87,257780.9455927774,4.9249,4.9249,4.9173,4.9211,257780.9456
2010-11-18 14:45:00,12.87,12.9,12.87,12.9,417676.4076977905,4.9211,4.9326,4.9211,4.9326,417676.4077
2010-11-18 14:50:00,12.89,12.9,12.87,12.89,232596.8163459254,4.9288,4.9326,4.9211,4.9288,232596.8163
2010-11-18 14:55:00,12.89,12.9,12.88,12.89,190781.6583511523,4.9288,4.9326,4.9249,4.9288,190781.6584
2010-11-18 15:00:00,12.88,12.89,12.88,12.88,305535.75671180803,4.9249,4.9288,4.9249,4.9249,305535.7567
2010-11-18 15:05:00,12.88,12.88,12.87,12.87,172725.11285340937,4.9249,4.9249,4.9211,4.9211,172725.1129
2010-11-18 15:10:00,12.88,12.88,12.85,12.87,481587.07531480165,4.9249,4.9249,4.9135,4.9211,481587.0753
2010-11-18 15:15:00,12.87,12.88,12.87,12.87,236398.19434545023,4.9211,4.9249,4.9211,4.9211,236398.1943
2010-11-18 15:20:00,12.87,12.87,12.85,12.85,284390.5915894512,4.9211,4.9211,4.9135,4.9135,284390.5916
2010-11-18 15:25:00,12.85,12.88,12.85,12.88,200047.51722499405,4.9135,4.9249,4.9135,4.9249,200047.5172
2010-11-18 15:30:00,12.87,12.88,12.85,12.86,201710.62009978617,4.9211,4.9249,4.9135,4.9173,201710.6201
2010-11-18 15:35:00,12.86,12.86,12.84,12.86,412924.6851983844,4.9173,4.9173,4.9096,4.9173,412924.6852
2010-11-18 15:40:00,12.86,12.88,12.85,12.88,314088.8572107389,4.9173,4.9249,4.9135,4.9249,314088.8572
2010-11-18 15:45:00,12.88,12.88,12.86,12.88,415775.71869802807,4.9249,4.9249,4.9173,4.9249,415775.7187
2010-11-18 15:50:00,12.88,12.88,12.87,12.88,514136.37443573296,4.9249,4.9249,4.9211,4.9249,514136.3744
2010-11-18 15:55:00,12.88,12.88,12.87,12.87,1221430.268472321,4.9249,4.9249,4.9211,4.9211,1221430.2685
2010-11-19 09:30:00,12.88,12.88,12.78,12.8,3380375.3860774534,4.9249,4.9249,4.8867,4.8944,3380375.3861
2010-11-19 09:35:00,12.8,12.81,12.73,12.74,953195.5333808506,4.8944,4.8982,4.8676,4.8714,953195.5334
2010-11-19 09:40:00,12.73,12.75,12.72,12.74,576621.5253029224,4.8676,4.8752,4.8638,4.8714,576621.5253
2010-11-19 09:45:00,12.74,12.75,12.71,12.73,447374.67331907817,4.8714,4.8752,4.8599,4.8676,447374.6733
2010-11-19 09:50:00,12.72,12.73,12.7,12.7,283677.83321454027,4.8638,4.8676,4.8561,4.8561,283677.8332
2010-11-19 09:55:00,12.7,12.72,12.69,12.71,295319.55333808507,4.8561,4.8638,4.8523,4.8599,295319.5533
2010-11-19 10:00:00,12.71,12.71,12.68,12.7,250653.3618436684,4.8599,4.8599,4.8485,4.8561,250653.3618
2010-11-19 10:05:00,12.71,12.71,12.66,12.67,670705.6307911618,4.8599,4.8599,4.8408,4.8446,670705.6308
2010-11-19 10:10:00,12.67,12.7,12.66,12.69,196008.5531004989,4.8446,4.8561,4.8408,4.8523,196008.5531
2010-11-19 10:15:00,12.69,12.7,12.68,12.69,178664.76597766692,4.8523,4.8561,4.8485,4.8523,178664.766
2010-11-19 10:20:00,12.69,12.7,12.68,12.69,215965.78759800427,4.8523,4.8561,4.8485,4.8523,215965.7876
2010-11-19 10:25:00,12.69,12.73,12.68,12.73,343787.1228320266,4.8523,4.8676,4.8485,4.8676,343787.1228
2010-11-19 10:30:00,12.73,12.76,12.73,12.76,191019.2444761226,4.8676,4.8791,4.8676,4.8791,191019.2445
2010-11-19 10:35:00,12.76,12.77,12.75,12.77,246376.8115942029,4.8791,4.8829,4.8752,4.8829,246376.8116
2010-11-19 10:40:00,12.77,12.8,12.77,12.79,550011.8793062485,4.8829,4.8944,4.8829,4.8905,550011.8793
2010-11-19 10:45:00,12.79,12.83,12.79,12.79,404609.17082442384,4.8905,4.9058,4.8905,4.8905,404609.1708
2010-11-19 10:50:00,12.79,12.8,12.78,12.78,245664.053219292,4.8905,4.8944,4.8867,4.8867,245664.0532
2010-11-19 10:55:00,12.78,12.79,12.77,12.78,144927.53623188406,4.8867,4.8905,4.8829,4.8867,144927.5362
2010-11-19 11:00:00,12.78,12.79,12.76,12.78,294369.20883820386,4.8867,4.8905,4.8791,4.8867,294369.2088
2010-11-19 11:05:00,12.77,12.8,12.77,12.8,183178.90235210265,4.8829,4.8944,4.8829,4.8944,183178.9024
2010-11-19 11:10:00,12.8,12.8,12.71,12.72,731290.0926585888,4.8944,4.8944,4.8599,4.8638,731290.0927
2010-11-19 11:15:00,12.72,12.74,12.7,12.73,192682.3473509147,4.8638,4.8714,4.8561,4.8676,192682.3474
2010-11-19 11:20:00,12.73,12.74,12.73,12.73,135899.2634830126,4.8676,4.8714,4.8676,4.8676,135899.2635
2010-11-19 11:25:00,12.74,12.75,12.73,12.74,155856.49798051795,4.8714,4.8752,4.8676,4.8714,155856.498
2010-11-19 11:30:00,12.75,12.77,12.74,12.77,207175.10097410312,4.8752,4.8829,4.8714,4.8829,207175.101
2010-11-19 11:35:00,12.76,12.77,12.74,12.75,170111.66547873605,4.8791,4.8829,4.8714,4.8752,170111.6655
2010-11-19 11:40:00,12.75,12.79,12.75,12.77,208838.20384889524,4.8752,4.8905,4.8752,4.8829,208838.2038
2010-11-19 11:45:00,12.77,12.77,12.76,12.77,139463.05535756712,4.8829,4.8829,4.8791,4.8829,139463.0554
2010-11-19 11:50:00,12.77,12.78,12.76,12.77,114278.92611071514,4.8829,4.8867,4.8791,4.8829,114278.9261
2010-11-19 11:55:00,12.77,12.79,12.77,12.78,90045.14136374436,4.8829,4.8905,4.8829,4.8867,90045.1414
2010-11-19 12:00:00,12.79,12.8,12.78,12.79,111190.3064861012,4.8905,4.8944,4.8867,4.8905,111190.3065
2010-11-19 12:05:00,12.79,12.81,12.78,12.81,99548.58636255642,4.8905,4.8982,4.8867,4.8982,99548.5864
2010-11-19 12:10:00,12.81,12.81,12.8,12.8,87906.86623901164,4.8982,4.8982,4.8944,4.8944,87906.8662
2010-11-19 12:15:00,12.8,12.8,12.78,12.78,83392.72986457591,4.8944,4.8944,4.8867,4.8867,83392.7299
2010-11-19 12:20:00,12.79,12.79,12.77,12.77,120218.57923497268,4.8905,4.8905,4.8829,4.8829,120218.5792
2010-11-19 12:25:00,12.78,12.78,12.75,12.75,257068.18721786648,4.8867,4.8867,4.8752,4.8752,257068.1872
2010-11-19 12:30:00,12.75,12.76,12.74,12.74,176051.3186029936,4.8752,4.8791,4.8714,4.8714,176051.3186
2010-11-19 12:35:00,12.74,12.75,12.73,12.75,223093.3713471133,4.8714,4.8752,4.8676,4.8752,223093.3713
2010-11-19 12:40:00,12.75,12.75,12.73,12.73,348776.43145640293,4.8752,4.8752,4.8676,4.8676,348776.4315
2010-11-19 12:45:00,12.73,12.74,12.72,12.73,279638.8690900452,4.8676,4.8714,4.8638,4.8676,279638.8691
2010-11-19 12:50:00,12.73,12.74,12.73,12.74,178189.59372772631,4.8676,4.8714,4.8676,4.8714,178189.5937
2010-11-19 12:55:00,12.74,12.76,12.74,12.75,496079.82893799,4.8714,4.8791,4.8714,4.8752,496079.8289
2010-11-19 13:00:00,12.75,12.76,12.74,12.74,307198.85958660016,4.8752,4.8791,4.8714,4.8714,307198.8596
2010-11-19 13:05:00,12.74,12.75,12.73,12.74,256117.84271798527,4.8714,4.8752,4.8676,4.8714,256117.8427
2010-11-19 13:10:00,12.74,12.75,12.71,12.71,576621.5253029224,4.8714,4.8752,4.8599,4.8599,576621.5253
2010-11-19 13:15:00,12.71,12.73,12.69,12.73,185792.34972677595,4.8599,4.8676,4.8523,4.8676,185792.3497
2010-11-19 13:20:00,12.73,12.75,12.73,12.75,162984.08172962698,4.8676,4.8752,4.8676,4.8752,162984.0817
2010-11-19 13:25:00,12.75,12.76,12.74,12.74,176764.0769779045,4.8752,4.8791,4.8714,4.8714,176764.077
2010-11-19 13:30:00,12.74,12.76,12.74,12.76,73414.11261582324,4.8714,4.8791,4.8714,4.8791,73414.1126
2010-11-19 13:35:00,12.76,12.76,12.74,12.75,134948.9189831314,4.8791,4.8791,4.8714,4.8752,134948.919
2010-11-19 13:40:00,12.74,12.76,12.74,12.75,71988.59586600143,4.8714,4.8791,4.8714,4.8752,71988.5959
2010-11-19 13:45:00,12.76,12.76,12.75,12.76,81729.62698978379,4.8791,4.8791,4.8752,4.8791,81729.627
2010-11-19 13:50:00,12.76,12.77,12.76,12.77,60584.461867426944,4.8791,4.8829,4.8791,4.8829,60584.4619
2010-11-19 13:55:00,12.76,12.77,12.76,12.77,168210.97647897364,4.8791,4.8829,4.8791,4.8829,168210.9765
2010-11-19 14:00:00,12.77,12.78,12.77,12.77,133285.81610833926,4.8829,4.8867,4.8829,4.8829,133285.8161
2010-11-19 14:05:00,12.78,12.8,12.76,12.77,491565.6925635543,4.8867,4.8944,4.8791,4.8829,491565.6926
2010-11-19 14:10:00,12.77,12.77,12.76,12.77,206699.9287241625,4.8829,4.8829,4.8791,4.8829,206699.9287
2010-11-19 14:15:00,12.77,12.77,12.75,12.76,197671.65597529104,4.8829,4.8829,4.8752,4.8791,197671.656
2010-11-19 14:20:00,12.76,12.77,12.76,12.76,384414.3502019482,4.8791,4.8829,4.8791,4.8791,384414.3502
2010-11-19 14:25:00,12.76,12.76,12.74,12.74,164647.1846044191,4.8791,4.8791,4.8714,4.8714,164647.1846
2010-11-19 14:30:00,12.74,12.75,12.73,12.73,170349.25160370636,4.8714,4.8752,4.8676,4.8676,170349.2516
2010-11-19 14:35:00,12.73,12.74,12.72,12.72,263245.42646709434,4.8676,4.8714,4.8638,4.8638,263245.4265
2010-11-19 14:40:00,12.72,12.73,12.72,12.72,185317.1774768353,4.8638,4.8676,4.8638,4.8638,185317.1775
2010-11-19 14:45:00,12.72,12.73,12.71,12.72,598004.2765502494,4.8638,4.8676,4.8599,4.8638,598004.2766
2010-11-19 14:50:00,12.72,12.72,12.71,12.71,199809.93110002376,4.8638,4.8638,4.8599,4.8599,199809.9311
2010-11-19 14:55:00,12.71,12.72,12.69,12.69,520551.1998099311,4.8599,4.8638,4.8523,4.8523,520551.1998
2010-11-19 15:00:00,12.7,12.72,12.7,12.71,252316.46471846043,4.8561,4.8638,4.8561,4.8599,252316.4647
2010-11-19 15:05:00,12.71,12.72,12.7,12.7,278450.9384651936,4.8599,4.8638,4.8561,4.8561,278450.9385
2010-11-19 15:10:00,12.71,12.71,12.7,12.7,205987.1703492516,4.8599,4.8599,4.8561,4.8561,205987.1703
2010-11-19 15:15:00,12.7,12.71,12.69,12.69,356141.6013304823,4.8561,4.8599,4.8523,4.8523,356141.6013
2010-11-19 15:20:00,12.69,12.69,12.69,12.69,270373.0102162034,4.8523,4.8523,4.8523,4.8523,270373.0102
2010-11-19 15:25:00,12.69,12.7,12.69,12.7,159895.46210501308,4.8523,4.8561,4.8523,4.8561,159895.4621
2010-11-19 15:30:00,12.7,12.72,12.7,12.72,208600.6177239249,4.8561,4.8638,4.8561,4.8638,208600.6177
2010-11-19 15:35:00,12.72,12.73,12.71,12.73,496792.5873129009,4.8638,4.8676,4.8599,4.8676,496792.5873
2010-11-19 15:40:00,12.72,12.74,12.72,12.74,691613.2097885484,4.8638,4.8714,4.8638,4.8714,691613.2098
2010-11-19 15:45:00,12.74,12.77,12.73,12.76,990258.9688762176,4.8714,4.8829,4.8676,4.8791,990258.9689
2010-11-19 15:50:00,12.75,12.75,12.74,12.74,613447.374673319,4.8752,4.8752,4.8714,4.8714,613447.3747
2010-11-19 15:55:00,12.74,12.77,12.74,12.75,933713.4711332858,4.8714,4.8829,4.8714,4.8752,933713.4711
2010-11-22 09:30:00,12.65,12.69,12.64,12.65,556901.8769303872,4.837,4.8523,4.8332,4.837,556901.8769
2010-11-22 09:35:00,12.65,12.72,12.65,12.7,354478.4984556902,4.837,4.8638,4.837,4.8561,354478.4985
2010-11-22 09:40:00,12.7,12.75,12.7,12.74,405321.9291993348,4.8561,4.8752,4.8561,4.8714,405321.9292
2010-11-22 09:45:00,12.74,12.76,12.7,12.71,657400.8077928249,4.8714,4.8791,4.8561,4.8599,657400.8078
2010-11-22 09:50:00,12.71,12.74,12.69,12.74,518175.3385602281,4.8599,4.8714,4.8523,4.8714,518175.3386
2010-11-22 09:55:00,12.74,12.76,12.72,12.74,556189.1185554764,4.8714,4.8791,4.8638,4.8714,556189.1186
2010-11-22 10:00:00,12.74,12.76,12.72,12.72,908529.341886434,4.8714,4.8791,4.8638,4.8638,908529.3419
2010-11-22 10:05:00,12.72,12.75,12.72,12.75,220955.0962223806,4.8638,4.8752,4.8638,4.8752,220955.0962
2010-11-22 10:10:00,12.75,12.75,12.74,12.75,231646.4718460442,4.8752,4.8752,4.8714,4.8752,231646.4718
2010-11-22 10:15:00,12.75,12.77,12.72,12.72,392967.4507008791,4.8752,4.8829,4.8638,4.8638,392967.4507
2010-11-22 10:20:00,12.72,12.72,12.66,12.68,547398.4319315752,4.8638,4.8638,4.8408,4.8485,547398.4319
2010-11-22 10:25:00,12.68,12.68,12.66,12.67,1300546.4480874315,4.8485,4.8485,4.8408,4.8446,1300546.4481
2010-11-22 10:30:00,12.67,12.67,12.61,12.63,720836.3031598955,4.8446,4.8446,4.8217,4.8293,720836.3032
2010-11-22 10:35:00,12.63,12.64,12.6,12.64,237348.53884533144,4.8293,4.8332,4.8179,4.8332,237348.5388
2010-11-22 10:40:00,12.64,12.64,12.61,12.62,210501.30672368733,4.8332,4.8332,4.8217,4.8255,210501.3067
2010-11-22 10:45:00,12.62,12.62,12.6,12.61,235923.02209550963,4.8255,4.8255,4.8179,4.8217,235923.0221
2010-11-22 10:50:00,12.61,12.63,12.61,12.63,173437.87122832026,4.8217,4.8293,4.8217,4.8293,173437.8712
2010-11-22 10:55:00,12.63,12.63,12.61,12.61,206937.51484913283,4.8293,4.8293,4.8217,4.8217,206937.5148
2010-11-22 11:00:00,12.61,12.61,12.58,12.6,311000.237586125,4.8217,4.8217,4.8102,4.8179,311000.2376
2010-11-22 11:05:00,12.59,12.61,12.58,12.6,254217.1537182229,4.8141,4.8217,4.8102,4.8179,254217.1537
2010-11-22 11:10:00,12.6,12.63,12.59,12.62,190068.8999762414,4.8179,4.8293,4.8141,4.8255,190068.9
2010-11-22 11:15:00,12.62,12.64,12.62,12.64,142314.08885721074,4.8255,4.8332,4.8255,4.8332,142314.0889
2010-11-22 11:20:00,12.64,12.65,12.62,12.63,179377.5243525778,4.8332,4.837,4.8255,4.8293,179377.5244
2010-11-22 11:25:00,12.64,12.64,12.62,12.63,120693.75148491329,4.8332,4.8332,4.8255,4.8293,120693.7515
2010-11-22 11:30:00,12.63,12.63,12.62,12.63,131147.54098360657,4.8293,4.8293,4.8255,4.8293,131147.541
2010-11-22 11:35:00,12.63,12.64,12.62,12.64,115466.85673556665,4.8293,4.8332,4.8255,4.8332,115466.8567
2010-11-22 11:40:00,12.64,12.65,12.63,12.63,134236.1606082205,4.8332,4.837,4.8293,4.8293,134236.1606
2010-11-22 11:45:00,12.63,12.64,12.63,12.64,148491.3281064386,4.8293,4.8332,4.8293,4.8332,148491.3281
2010-11-22 11:50:00,12.64,12.66,12.64,12.66,279638.8690900452,4.8332,4.8408,4.8332,4.8408,279638.8691
2010-11-22 11:55:00,12.66,12.67,12.65,12.67,151342.3616060822,4.8408,4.8446,4.837,4.8446,151342.3616
2010-11-22 12:00:00,12.67,12.67,12.65,12.65,222618.1990971728,4.8446,4.8446,4.837,4.837,222618.1991
2010-11-22 12:05:00,12.65,12.66,12.65,12.65,91470.65811356615,4.837,4.8408,4.837,4.837,91470.6581
2010-11-22 12:10:00,12.66,12.66,12.64,12.65,110715.1342361606,4.8408,4.8408,4.8332,4.837,110715.1342
2010-11-22 12:15:00,12.65,12.66,12.65,12.66,151579.9477310525,4.837,4.8408,4.837,4.8408,151579.9477
2010-11-22 12:20:00,12.66,12.67,12.66,12.66,176764.0769779045,4.8408,4.8446,4.8408,4.8408,176764.077
2010-11-22 12:25:00,12.66,12.66,12.61,12.61,495367.0705630792,4.8408,4.8408,4.8217,4.8217,495367.0706
2010-11-22 12:30:00,12.61,12.61,12.58,12.61,356854.3597053932,4.8217,4.8217,4.8102,4.8217,356854.3597
2010-11-22 12:35:00,12.61,12.63,12.61,12.63,478260.8695652174,4.8217,4.8293,4.8217,4.8293,478260.8696
2010-11-22 12:40:00,12.63,12.63,12.62,12.63,292943.692088382,4.8293,4.8293,4.8255,4.8293,292943.6921
2010-11-22 12:45:00,12.63,12.63,12.61,12.63,421002.61344737466,4.8293,4.8293,4.8217,4.8293,421002.6134
2010-11-22 12:50:00,12.63,12.64,12.61,12.63,203848.8952245189,4.8293,4.8332,4.8217,4.8293,203848.8952
2010-11-22 12:55:00,12.63,12.64,12.63,12.64,256593.01496792588,4.8293,4.8332,4.8293,4.8332,256593.015
2010-11-22 13:00:00,12.64,12.65,12.63,12.64,264195.77096697554,4.8332,4.837,4.8293,4.8332,264195.771
2010-11-22 13:05:00,12.64,12.66,12.64,12.65,340460.9170824424,4.8332,4.8408,4.8332,4.837,340460.9171
2010-11-22 13:10:00,12.65,12.69,12.65,12.69,512473.2715609408,4.837,4.8523,4.837,4.8523,512473.2716
2010-11-22 13:15:00,12.69,12.71,12.69,12.7,253979.5675932525,4.8523,4.8599,4.8523,4.8561,253979.5676
2010-11-22 13:20:00,12.7,12.71,12.69,12.69,363269.18507959135,4.8561,4.8599,4.8523,4.8523,363269.1851
2010-11-22 13:25:00,12.69,12.7,12.68,12.69,202185.7923497268,4.8523,4.8561,4.8485,4.8523,202185.7923
2010-11-22 13:30:00,12.69,12.72,12.69,12.72,253029.2230933713,4.8523,4.8638,4.8523,4.8638,253029.2231
2010-11-22 13:35:00,12.72,12.72,12.71,12.72,140650.98598241864,4.8638,4.8638,4.8599,4.8638,140650.986
2010-11-22 13:40:00,12.72,12.73,12.7,12.7,234972.67759562843,4.8638,4.8676,4.8561,4.8561,234972.6776
2010-11-22 13:45:00,12.7,12.7,12.68,12.7,291755.76146353054,4.8561,4.8561,4.8485,4.8561,291755.7615
2010-11-22 13:50:00,12.7,12.72,12.7,12.71,440959.84794488,4.8561,4.8638,4.8561,4.8599,440959.8479
2010-11-22 13:55:00,12.71,12.72,12.7,12.71,171062.00997861725,4.8599,4.8638,4.8561,4.8599,171062.01
2010-11-22 14:00:00,12.71,12.72,12.7,12.72,368496.079828938,4.8599,4.8638,4.8561,4.8638,368496.0798
2010-11-22 14:05:00,12.72,12.72,12.7,12.72,209550.96222380613,4.8638,4.8638,4.8561,4.8638,209550.9622
2010-11-22 14:10:00,12.73,12.74,12.72,12.73,279401.2829650748,4.8676,4.8714,4.8638,4.8676,279401.283
2010-11-22 14:15:00,12.73,12.75,12.73,12.74,192682.3473509147,4.8676,4.8752,4.8676,4.8714,192682.3474
2010-11-22 14:20:00,12.74,12.78,12.74,12.77,248039.914468995,4.8714,4.8867,4.8714,4.8829,248039.9145
2010-11-22 14:25:00,12.77,12.77,12.74,12.75,142314.08885721074,4.8829,4.8829,4.8714,4.8752,142314.0889
2010-11-22 14:30:00,12.75,12.78,12.74,12.77,153480.6367308149,4.8752,4.8867,4.8714,4.8829,153480.6367
2010-11-22 14:35:00,12.77,12.77,12.77,12.77,109289.6174863388,4.8829,4.8829,4.8829,4.8829,109289.6175
2010-11-22 14:40:00,12.77,12.77,12.76,12.77,149441.6726063198,4.8829,4.8829,4.8791,4.8829,149441.6726
2010-11-22 14:45:00,12.77,12.82,12.77,12.8,386077.4530767403,4.8829,4.902,4.8829,4.8944,386077.4531
2010-11-22 14:50:00,12.81,12.82,12.81,12.82,256355.4288429556,4.8982,4.902,4.8982,4.902,256355.4288
2010-11-22 14:55:00,12.82,12.82,12.81,12.82,208838.20384889524,4.902,4.902,4.8982,4.902,208838.2038
2010-11-22 15:00:00,12.82,12.83,12.81,12.81,286291.2805892136,4.902,4.9058,4.8982,4.8982,286291.2806
2010-11-22 15:05:00,12.82,12.83,12.8,12.8,302209.5509622238,4.902,4.9058,4.8944,4.8944,302209.551
2010-11-22 15:10:00,12.8,12.8,12.79,12.79,187217.86647659776,4.8944,4.8944,4.8905,4.8905,187217.8665
2010-11-22 15:15:00,12.79,12.82,12.79,12.81,235685.4359705393,4.8905,4.902,4.8905,4.8982,235685.436
2010-11-22 15:20:00,12.82,12.83,12.81,12.82,310525.0653361844,4.902,4.9058,4.8982,4.902,310525.0653
2010-11-22 15:25:00,12.83,12.83,12.79,12.8,303397.48158707534,4.9058,4.9058,4.8905,4.8944,303397.4816
2010-11-22 15:30:00,12.8,12.82,12.8,12.82,299833.6897125208,4.8944,4.902,4.8944,4.902,299833.6897
2010-11-22 15:35:00,12.82,12.85,12.81,12.84,306248.5150867189,4.902,4.9135,4.8982,4.9096,306248.5151
2010-11-22 15:40:00,12.84,12.88,12.84,12.88,555001.1879306248,4.9096,4.9249,4.9096,4.9249,555001.1879
2010-11-22 15:45:00,12.88,12.9,12.87,12.9,562841.5300546448,4.9249,4.9326,4.9211,4.9326,562841.5301
2010-11-22 15:50:00,12.9,12.9,12.88,12.9,862200.047517225,4.9326,4.9326,4.9249,4.9326,862200.0475
2010-11-22 15:55:00,12.9,12.9,12.88,12.9,1205987.1703492517,4.9326,4.9326,4.9249,4.9326,1205987.1703
2010-11-23 09:30:00,12.74,12.78,12.67,12.72,505345.6878118318,4.8714,4.8867,4.8446,4.8638,505345.6878
2010-11-23 09:35:00,12.73,12.73,12.66,12.67,891423.1408885721,4.8676,4.8676,4.8408,4.8446,891423.1409
2010-11-23 09:40:00,12.67,12.74,12.66,12.71,401995.72344975057,4.8446,4.8714,4.8408,4.8599,401995.7234
2010-11-23 09:45:00,12.71,12.73,12.69,12.7,354478.4984556902,4.8599,4.8676,4.8523,4.8561,354478.4985
2010-11-23 09:50:00,12.7,12.7,12.64,12.65,619387.0277975766,4.8561,4.8561,4.8332,4.837,619387.0278
2010-11-23 09:55:00,12.66,12.68,12.63,12.65,487526.7284390592,4.8408,4.8485,4.8293,4.837,487526.7284
2010-11-23 10:00:00,12.65,12.68,12.64,12.66,432406.7474459492,4.837,4.8485,4.8332,4.8408,432406.7474
2010-11-23 10:05:00,12.66,12.66,12.65,12.66,287241.6250890948,4.8408,4.8408,4.837,4.8408,287241.6251
2010-11-23 10:10:00,12.66,12.66,12.64,12.66,493228.7954383464,4.8408,4.8408,4.8332,4.8408,493228.7954
2010-11-23 10:15:00,12.66,12.68,12.65,12.66,308624.37633642193,4.8408,4.8485,4.837,4.8408,308624.3763
2010-11-23 10:20:00,12.65,12.66,12.63,12.64,427655.0249465432,4.837,4.8408,4.8293,4.8332,427655.0249
2010-11-23 10:25:00,12.64,12.64,12.62,12.63,305773.3428367783,4.8332,4.8332,4.8255,4.8293,305773.3428
2010-11-23 10:30:00,12.63,12.65,12.61,12.61,280826.79971489665,4.8293,4.837,4.8217,4.8217,280826.7997
2010-11-23 10:35:00,12.61,12.65,12.61,12.63,305773.3428367783,4.8217,4.837,4.8217,4.8293,305773.3428
2010-11-23 10:40:00,12.63,12.65,12.63,12.64,148728.91423140888,4.8293,4.837,4.8293,4.8332,148728.9142
2010-11-23 10:45:00,12.64,12.64,12.6,12.61,302447.13708719413,4.8332,4.8332,4.8179,4.8217,302447.1371
2010-11-23 10:50:00,12.61,12.63,12.61,12.61,183178.90235210265,4.8217,4.8293,4.8217,4.8217,183178.9024
2010-11-23 10:55:00,12.61,12.64,12.61,12.64,248752.67284390592,4.8217,4.8332,4.8217,4.8332,248752.6728
2010-11-23 11:00:00,12.64,12.64,12.59,12.6,424091.2330719886,4.8332,4.8332,4.8141,4.8179,424091.2331
2010-11-23 11:05:00,12.6,12.61,12.58,12.59,417913.9938227608,4.8179,4.8217,4.8102,4.8141,417913.9938
2010-11-23 11:10:00,12.59,12.6,12.55,12.55,655262.5326680922,4.8141,4.8179,4.7988,4.7988,655262.5327
2010-11-23 11:15:00,12.55,12.57,12.54,12.55,255880.256593015,4.7988,4.8064,4.7949,4.7988,255880.2566
2010-11-23 11:20:00,12.55,12.57,12.54,12.54,347350.9147065812,4.7988,4.8064,4.7949,4.7949,347350.9147
2010-11-23 11:25:00,12.54,12.57,12.53,12.53,293894.03658826323,4.7949,4.8064,4.7911,4.7911,293894.0366
2010-11-23 11:30:00,12.53,12.53,12.5,12.51,302209.5509622238,4.7911,4.7911,4.7796,4.7835,302209.551
2010-11-23 11:35:00,12.5,12.53,12.5,12.51,299596.1035875505,4.7796,4.7911,4.7796,4.7835,299596.1036
2010-11-23 11:40:00,12.51,12.51,12.5,12.5,207412.68709907343,4.7835,4.7835,4.7796,4.7796,207412.6871
2010-11-23 11:45:00,12.5,12.52,12.5,12.52,133048.22998336898,4.7796,4.7873,4.7796,4.7873,133048.23
2010-11-23 11:50:00,12.52,12.52,12.49,12.5,212639.5818484201,4.7873,4.7873,4.7758,4.7796,212639.5818
2010-11-23 11:55:00,12.5,12.53,12.5,12.53,124019.9572344975,4.7796,4.7911,4.7796,4.7911,124019.9572
2010-11-23 12:00:00,12.53,12.53,12.5,12.5,260394.3929674507,4.7911,4.7911,4.7796,4.7796,260394.393
2010-11-23 12:05:00,12.5,12.52,12.48,12.52,157282.01473033975,4.7796,4.7873,4.772,4.7873,157282.0147
2010-11-23 12:10:00,12.52,12.54,12.52,12.53,106913.7562366358,4.7873,4.7949,4.7873,4.7911,106913.7562
2010-11-23 12:15:00,12.53,12.53,12.52,12.53,134711.3328581611,4.7911,4.7911,4.7873,4.7911,134711.3329
2010-11-23 12:20:00,12.52,12.53,12.52,12.53,373010.21620337374,4.7873,4.7911,4.7873,4.7911,373010.2162
2010-11-23 12:25:00,12.53,12.53,12.53,12.53,191494.4167260632,4.7911,4.7911,4.7911,4.7911,191494.4167
2010-11-23 12:30:00,12.53,12.54,12.5,12.51,371584.6994535519,4.7911,4.7949,4.7796,4.7835,371584.6995
2010-11-23 12:35:00,12.5,12.51,12.48,12.48,245426.4670943217,4.7796,4.7835,4.772,4.772,245426.4671
2010-11-23 12:40:00,12.49,12.5,12.48,12.5,181753.3856022808,4.7758,4.7796,4.772,4.7796,181753.3856
2010-11-23 12:45:00,12.5,12.52,12.5,12.51,129959.61035875505,4.7796,4.7873,4.7796,4.7835,129959.6104
2010-11-23 12:50:00,12.51,12.55,12.51,12.54,183416.4884770729,4.7835,4.7988,4.7835,4.7949,183416.4885
2010-11-23 12:55:00,12.54,12.54,12.53,12.54,122594.4404846757,4.7949,4.7949,4.7911,4.7949,122594.4405
2010-11-23 13:00:00,12.53,12.54,12.53,12.54,81729.62698978379,4.7911,4.7949,4.7911,4.7949,81729.627
2010-11-23 13:05:00,12.54,12.55,12.53,12.53,211214.06509859825,4.7949,4.7988,4.7911,4.7911,211214.0651
2010-11-23 13:10:00,12.53,12.55,12.53,12.53,165597.5291043003,4.7911,4.7988,4.7911,4.7911,165597.5291
2010-11-23 13:15:00,12.53,12.54,12.52,12.53,176288.9047279639,4.7911,4.7949,4.7873,4.7911,176288.9047
2010-11-23 13:20:00,12.53,12.54,12.53,12.54,141838.91660727013,4.7911,4.7949,4.7911,4.7949,141838.9166
2010-11-23 13:25:00,12.54,12.57,12.54,12.56,141601.33048229985,4.7949,4.8064,4.7949,4.8026,141601.3305
2010-11-23 13:30:00,12.57,12.58,12.56,12.57,207650.2732240437,4.8064,4.8102,4.8026,4.8064,207650.2732
2010-11-23 13:35:00,12.57,12.57,12.55,12.56,119030.64861012118,4.8064,4.8064,4.7988,4.8026,119030.6486
2010-11-23 13:40:00,12.56,12.58,12.56,12.58,265146.11546685675,4.8026,4.8102,4.8026,4.8102,265146.1155
2010-11-23 13:45:00,12.58,12.59,12.57,12.59,672606.3197909242,4.8102,4.8141,4.8064,4.8141,672606.3198
2010-11-23 13:50:00,12.59,12.6,12.58,12.6,254929.91209313367,4.8141,4.8179,4.8102,4.8179,254929.9121
2010-11-23 13:55:00,12.61,12.61,12.59,12.6,201473.0339748159,4.8217,4.8217,4.8141,4.8179,201473.034
2010-11-23 14:00:00,12.6,12.62,12.58,12.59,528391.5419339511,4.8179,4.8255,4.8102,4.8141,528391.5419
2010-11-23 14:05:00,12.59,12.61,12.59,12.6,218579.2349726776,4.8141,4.8217,4.8141,4.8179,218579.235
2010-11-23 14:10:00,12.59,12.63,12.59,12.63,193870.27797576625,4.8141,4.8293,4.8141,4.8293,193870.278
2010-11-23 14:15:00,12.63,12.63,12.62,12.62,291043.0030886196,4.8293,4.8293,4.8255,4.8255,291043.0031
2010-11-23 14:20:00,12.62,12.63,12.61,12.62,292230.9337134712,4.8255,4.8293,4.8217,4.8255,292230.9337
2010-11-23 14:25:00,12.62,12.64,12.62,12.64,331907.81658351154,4.8255,4.8332,4.8255,4.8332,331907.8166
2010-11-23 14:30:00,12.64,12.65,12.63,12.65,266334.04609170824,4.8332,4.837,4.8293,4.837,266334.0461
2010-11-23 14:35:00,12.65,12.66,12.64,12.64,626039.4392967451,4.837,4.8408,4.8332,4.8332,626039.4393
2010-11-23 14:40:00,12.64,12.66,12.64,12.66,294369.20883820386,4.8332,4.8408,4.8332,4.8408,294369.2088
2010-11-23 14:45:00,12.66,12.67,12.65,12.66,947255.880256593,4.8408,4.8446,4.837,4.8408,947255.8803
2010-11-23 14:50:00,12.66,12.69,12.66,12.68,257780.9455927774,4.8408,4.8523,4.8408,4.8485,257780.9456
2010-11-23 14:55:00,12.68,12.68,12.66,12.67,152292.7061059634,4.8485,4.8485,4.8408,4.8446,152292.7061
2010-11-23 15:00:00,12.67,12.69,12.65,12.66,391541.93395105726,4.8446,4.8523,4.837,4.8408,391541.934
2010-11-23 15:05:00,12.66,12.66,12.64,12.64,382513.6612021858,4.8408,4.8408,4.8332,4.8332,382513.6612
2010-11-23 15:10:00,12.64,12.64,12.62,12.64,468757.42456640536,4.8332,4.8332,4.8255,4.8332,468757.4246
2010-11-23 15:15:00,12.64,12.64,12.61,12.62,514611.5466856736,4.8332,4.8332,4.8217,4.8255,514611.5467
2010-11-23 15:20:00,12.62,12.63,12.61,12.63,377286.7664528392,4.8255,4.8293,4.8217,4.8293,377286.7665
2010-11-23 15:25:00,12.63,12.64,12.62,12.63,254217.1537182229,4.8293,4.8332,4.8255,4.8293,254217.1537
2010-11-23 15:30:00,12.63,12.65,12.63,12.64,423140.8885721074,4.8293,4.837,4.8293,4.8332,423140.8886
2010-11-23 15:35:00,12.64,12.67,12.64,12.67,396768.8287004039,4.8332,4.8446,4.8332,4.8446,396768.8287
2010-11-23 15:40:00,12.67,12.67,12.66,12.66,366832.9769541459,4.8446,4.8446,4.8408,4.8408,366832.977
2010-11-23 15:45:00,12.66,12.67,12.66,12.67,562128.7716797339,4.8408,4.8446,4.8408,4.8446,562128.7717
2010-11-23 15:50:00,12.67,12.69,12.66,12.69,955571.3946305536,4.8446,4.8523,4.8408,4.8523,955571.3946
2010-11-23 15:55:00,12.69,12.71,12.68,12.7,1936089.3323829889,4.8523,4.8599,4.8485,4.8561,1936089.3324
2010-11-24 09:30:00,12.81,12.93,12.79,12.93,1038013.7799952484,4.8982,4.9441,4.8905,4.9441,1038013.78
2010-11-24 09:35:00,12.93,12.96,12.91,12.96,510097.41031123785,4.9441,4.9555,4.9364,4.9555,510097.4103
2010-11-24 09:40:00,12.96,13.02,12.96,13.01,643620.8125445474,4.9555,4.9785,4.9555,4.9747,643620.8125
2010-11-24 09:45:00,13.01,13.04,13.01,13.03,420527.4411974341,4.9747,4.9861,4.9747,4.9823,420527.4412
2010-11-24 09:50:00,13.03,13.04,13.0,13.04,837253.5043953434,4.9823,4.9861,4.9708,4.9861,837253.5044
2010-11-24 09:55:00,13.04,13.05,12.97,12.98,745307.6740318366,4.9861,4.9899,4.9594,4.9632,745307.674
2010-11-24 10:00:00,12.98,12.98,12.93,12.96,750296.9826562129,4.9632,4.9632,4.9441,4.9555,750296.9827
2010-11-24 10:05:00,12.96,13.0,12.96,12.98,473746.73319078167,4.9555,4.9708,4.9555,4.9632,473746.7332
2010-11-24 10:10:00,12.98,12.99,12.95,12.96,298883.3452126396,4.9632,4.967,4.9517,4.9555,298883.3452
2010-11-24 10:15:00,12.96,13.04,12.96,13.04,496317.4150629604,4.9555,4.9861,4.9555,4.9861,496317.4151
2010-11-24 10:20:00,13.04,13.11,13.04,13.09,871703.4925160371,4.9861,5.0129,4.9861,5.0052,871703.4925
2010-11-24 10:25:00,13.09,13.11,13.06,13.08,745782.8462817771,5.0052,5.0129,4.9938,5.0014,745782.8463
2010-11-24 10:30:00,13.08,13.11,13.07,13.07,607507.7215490616,5.0014,5.0129,4.9976,4.9976,607507.7215
2010-11-24 10:35:00,13.07,13.11,13.07,13.07,840817.2962698978,4.9976,5.0129,4.9976,4.9976,840817.2963
2010-11-24 10:40:00,13.07,13.09,13.07,13.09,351152.292706106,4.9976,5.0052,4.9976,5.0052,351152.2927
2010-11-24 10:45:00,13.09,13.13,13.08,13.09,433357.0919458304,5.0052,5.0205,5.0014,5.0052,433357.0919
2010-11-24 10:50:00,13.09,13.12,13.08,13.09,653124.2575433595,5.0052,5.0167,5.0014,5.0052,653124.2575
2010-11-24 10:55:00,13.09,13.1,13.08,13.08,436920.8838203849,5.0052,5.0091,5.0014,5.0014,436920.8838
2010-11-24 11:00:00,13.09,13.09,13.06,13.08,447137.0871941079,5.0052,5.0052,4.9938,5.0014,447137.0872
2010-11-24 11:05:00,13.08,13.09,13.07,13.07,309099.54858636257,5.0014,5.0052,4.9976,4.9976,309099.5486
2010-11-24 11:10:00,13.07,13.09,13.07,13.08,157757.18698028036,4.9976,5.0052,4.9976,5.0014,157757.187
2010-11-24 11:15:00,13.08,13.09,13.06,13.06,244476.1225944405,5.0014,5.0052,4.9938,4.9938,244476.1226
2010-11-24 11:20:00,13.06,13.08,13.05,13.08,322879.54383464006,4.9938,5.0014,4.9899,5.0014,322879.5438
2010-11-24 11:25:00,13.08,13.09,13.07,13.07,347113.32858161087,5.0014,5.0052,4.9976,4.9976,347113.3286
2010-11-24 11:30:00,13.08,13.08,13.04,13.05,536707.0563079116,5.0014,5.0014,4.9861,4.9899,536707.0563
2010-11-24 11:35:00,13.05,13.06,13.05,13.05,200047.51722499405,4.9899,4.9938,4.9899,4.9899,200047.5172
2010-11-24 11:40:00,13.05,13.06,13.05,13.05,111665.4787360418,4.9899,4.9938,4.9899,4.9899,111665.4787
2010-11-24 11:45:00,13.05,13.06,13.04,13.04,138037.53860774531,4.9899,4.9938,4.9861,4.9861,138037.5386
2010-11-24 11:50:00,13.05,13.05,13.04,13.05,176764.0769779045,4.9899,4.9899,4.9861,4.9899,176764.077
2010-11-24 11:55:00,13.05,13.07,13.04,13.06,342124.0199572345,4.9899,4.9976,4.9861,4.9938,342124.02
2010-11-24 12:00:00,13.06,13.09,13.06,13.08,398669.5177001663,4.9938,5.0052,4.9938,5.0014,398669.5177
2010-11-24 12:05:00,13.08,13.09,13.08,13.08,179377.5243525778,5.0014,5.0052,5.0014,5.0014,179377.5244
2010-11-24 12:10:00,13.08,13.09,13.06,13.06,124732.71560940842,5.0014,5.0052,4.9938,4.9938,124732.7156
2010-11-24 12:15:00,13.07,13.07,13.04,13.04,281301.9719648373,4.9976,4.9976,4.9861,4.9861,281301.972
2010-11-24 12:20:00,13.04,13.05,13.04,13.05,382751.2473271561,4.9861,4.9899,4.9861,4.9899,382751.2473
2010-11-24 12:25:00,13.05,13.05,13.03,13.03,196246.13922546923,4.9899,4.9899,4.9823,4.9823,196246.1392
2010-11-24 12:30:00,13.03,13.03,13.02,13.03,528866.7141838917,4.9823,4.9823,4.9785,4.9823,528866.7142
2010-11-24 12:35:00,13.03,13.03,13.02,13.02,449037.7761938703,4.9823,4.9823,4.9785,4.9785,449037.7762
2010-11-24 12:40:00,13.02,13.04,13.02,13.03,454502.2570681872,4.9785,4.9861,4.9785,4.9823,454502.2571
2010-11-24 12:45:00,13.03,13.04,13.03,13.04,199334.7588500832,4.9823,4.9861,4.9823,4.9861,199334.7589
2010-11-24 12:50:00,13.04,13.05,13.04,13.04,253979.5675932525,4.9861,4.9899,4.9861,4.9861,253979.5676
2010-11-24 12:55:00,13.04,13.05,13.04,13.04,202898.5507246377,4.9861,4.9899,4.9861,4.9861,202898.5507
2010-11-24 13:00:00,13.04,13.05,13.04,13.05,260631.979092421,4.9861,4.9899,4.9861,4.9899,260631.9791
2010-11-24 13:05:00,13.05,13.05,13.04,13.05,1056783.0838679022,4.9899,4.9899,4.9861,4.9899,1056783.0839
2010-11-24 13:10:00,13.04,13.06,13.04,13.06,340936.089332383,4.9861,4.9938,4.9861,4.9938,340936.0893
2010-11-24 13:15:00,13.06,13.07,13.06,13.06,153718.22285578522,4.9938,4.9976,4.9938,4.9938,153718.2229
2010-11-24 13:20:00,13.06,13.1,13.06,13.1,666191.494416726,4.9938,5.0091,4.9938,5.0091,666191.4944
2010-11-24 13:25:00,13.1,13.1,13.09,13.09,340698.5032074127,5.0091,5.0091,5.0052,5.0052,340698.5032
2010-11-24 13:30:00,13.09,13.11,13.09,13.1,146353.05298170587,5.0052,5.0129,5.0052,5.0091,146353.053
2010-11-24 13:35:00,13.11,13.11,13.1,13.1,201473.0339748159,5.0129,5.0129,5.0091,5.0091,201473.034
2010-11-24 13:40:00,13.1,13.11,13.09,13.09,216440.95984794488,5.0091,5.0129,5.0052,5.0052,216440.9598
2010-11-24 13:45:00,13.09,13.09,13.07,13.09,153005.46448087433,5.0052,5.0052,4.9976,5.0052,153005.4645
2010-11-24 13:50:00,13.09,13.09,13.09,13.09,71038.25136612022,5.0052,5.0052,5.0052,5.0052,71038.2514
2010-11-24 13:55:00,13.09,13.09,13.09,13.09,117842.71798526966,5.0052,5.0052,5.0052,5.0052,117842.718
2010-11-24 14:00:00,13.09,13.09,13.09,13.09,93371.34711332858,5.0052,5.0052,5.0052,5.0052,93371.3471
2010-11-24 14:05:00,13.09,13.09,13.08,13.08,158469.94535519127,5.0052,5.0052,5.0014,5.0014,158469.9454
2010-11-24 14:10:00,13.08,13.08,13.06,13.08,300071.2758374911,5.0014,5.0014,4.9938,5.0014,300071.2758
2010-11-24 14:15:00,13.08,13.09,13.07,13.08,195058.2086006177,5.0014,5.0052,4.9976,5.0014,195058.2086
2010-11-24 14:20:00,13.08,13.08,13.07,13.07,153955.80898075554,5.0014,5.0014,4.9976,4.9976,153955.809
2010-11-24 14:25:00,13.07,13.09,13.07,13.08,195533.3808505584,4.9976,5.0052,4.9976,5.0014,195533.3809
2010-11-24 14:30:00,13.08,13.08,13.07,13.07,87906.86623901164,5.0014,5.0014,4.9976,4.9976,87906.8662
2010-11-24 14:35:00,13.07,13.09,13.07,13.07,229508.19672131148,4.9976,5.0052,4.9976,4.9976,229508.1967
2010-11-24 14:40:00,13.07,13.09,13.07,13.08,243050.6058446187,4.9976,5.0052,4.9976,5.0014,243050.6058
2010-11-24 14:45:00,13.08,13.09,13.07,13.09,986220.0047517226,5.0014,5.0052,4.9976,5.0052,986220.0048
2010-11-24 14:50:00,13.09,13.11,13.09,13.11,484675.6949394156,5.0052,5.0129,5.0052,5.0129,484675.6949
2010-11-24 14:55:00,13.11,13.11,13.09,13.09,311712.9959610359,5.0129,5.0129,5.0052,5.0052,311712.996
2010-11-24 15:00:00,13.09,13.12,13.08,13.12,329056.7830838679,5.0052,5.0167,5.0014,5.0167,329056.7831
2010-11-24 15:05:00,13.12,13.13,13.12,13.13,214540.27084818247,5.0167,5.0205,5.0167,5.0205,214540.2708
2010-11-24 15:10:00,13.12,13.13,13.12,13.12,307436.44571157044,5.0167,5.0205,5.0167,5.0167,307436.4457
2010-11-24 15:15:00,13.12,13.12,13.09,13.1,164409.59847944882,5.0167,5.0167,5.0052,5.0091,164409.5985
2010-11-24 15:20:00,13.1,13.12,13.09,13.11,283202.6609645997,5.0091,5.0167,5.0052,5.0129,283202.661
2010-11-24 15:25:00,13.11,13.11,13.1,13.1,113090.99548586363,5.0129,5.0129,5.0091,5.0091,113090.9955
2010-11-24 15:30:00,13.1,13.13,13.1,13.12,459966.7379425042,5.0091,5.0205,5.0091,5.0167,459966.7379
2010-11-24 15:35:00,13.12,13.12,13.1,13.12,317652.6490852934,5.0167,5.0167,5.0091,5.0167,317652.6491
2010-11-24 15:40:00,13.12,13.14,13.12,13.14,570919.4583036351,5.0167,5.0244,5.0167,5.0244,570919.4583
2010-11-24 15:45:00,13.14,13.14,13.12,13.12,850083.1551437397,5.0244,5.0244,5.0167,5.0167,850083.1551
2010-11-24 15:50:00,13.12,13.12,13.11,13.12,1220004.7517224995,5.0167,5.0167,5.0129,5.0167,1220004.7517
2010-11-24 15:55:00,13.12,13.15,13.12,13.13,1940603.4687574245,5.0167,5.0282,5.0167,5.0205,1940603.4688
2010-11-26 09:30:00,13.02,13.15,13.02,13.11,913281.06438584,4.9785,5.0282,4.9785,5.0129,913281.0644
2010-11-26 09:35:00,13.12,13.22,13.11,13.22,792349.7267759563,5.0167,5.0549,5.0129,5.0549,792349.7268
2010-11-26 09:40:00,13.22,13.25,13.19,13.19,716797.3390354003,5.0549,5.0664,5.0435,5.0435,716797.339
2010-11-26 09:45:00,13.19,13.19,13.15,13.16,551674.9821810407,5.0435,5.0435,5.0282,5.032,551674.9822
2010-11-26 09:50:00,13.17,13.2,13.15,13.16,642195.2957947257,5.0358,5.0473,5.0282,5.032,642195.2958
2010-11-26 09:55:00,13.17,13.21,13.16,13.2,250415.77571869805,5.0358,5.0511,5.032,5.0473,250415.7757
2010-11-26 10:00:00,13.2,13.22,13.15,13.17,386077.4530767403,5.0473,5.0549,5.0282,5.0358,386077.4531
2010-11-26 10:05:00,13.17,13.18,13.15,13.18,274649.5604656688,5.0358,5.0397,5.0282,5.0397,274649.5605
2010-11-26 10:10:00,13.18,13.22,13.18,13.2,452601.5680684248,5.0397,5.0549,5.0397,5.0473,452601.5681
2010-11-26 10:15:00,13.2,13.23,13.19,13.23,447849.8455690188,5.0473,5.0588,5.0435,5.0588,447849.8456
2010-11-26 10:20:00,13.23,13.25,13.22,13.24,421715.3718222856,5.0588,5.0664,5.0549,5.0626,421715.3718
2010-11-26 10:25:00,13.24,13.25,13.23,13.25,515799.4773105251,5.0626,5.0664,5.0588,5.0664,515799.4773
2010-11-26 10:30:00,13.25,13.25,13.2,13.22,378712.28320266097,5.0664,5.0664,5.0473,5.0549,378712.2832
2010-11-26 10:35:00,13.22,13.22,13.19,13.21,298408.17296269897,5.0549,5.0549,5.0435,5.0511,298408.173
2010-11-26 10:40:00,13.21,13.24,13.2,13.23,241149.91684485623,5.0511,5.0626,5.0473,5.0588,241149.9168
2010-11-26 10:45:00,13.23,13.23,13.19,13.2,285340.9360893324,5.0588,5.0588,5.0435,5.0473,285340.9361
2010-11-26 10:50:00,13.19,13.2,13.15,13.17,225706.8187217867,5.0435,5.0473,5.0282,5.0358,225706.8187
2010-11-26 10:55:00,13.17,13.17,13.14,13.14,314564.0294606795,5.0358,5.0358,5.0244,5.0244,314564.0295
2010-11-26 11:00:00,13.14,13.15,13.12,13.13,235685.4359705393,5.0244,5.0282,5.0167,5.0205,235685.436
2010-11-26 11:05:00,13.13,13.15,13.12,13.15,224994.0603468757,5.0205,5.0282,5.0167,5.0282,224994.0603
2010-11-26 11:10:00,13.15,13.15,13.13,13.15,116417.20123544784,5.0282,5.0282,5.0205,5.0282,116417.2012
2010-11-26 11:15:00,13.15,13.15,13.14,13.14,455690.1876930387,5.0282,5.0282,5.0244,5.0244,455690.1877
2010-11-26 11:20:00,13.14,13.15,13.12,13.14,263483.0125920646,5.0244,5.0282,5.0167,5.0244,263483.0126
2010-11-26 11:25:00,13.14,13.15,13.13,13.15,157994.77310525067,5.0244,5.0282,5.0205,5.0282,157994.7731
2010-11-26 11:30:00,13.15,13.15,13.14,13.14,116654.78736041817,5.0282,5.0282,5.0244,5.0244,116654.7874
2010-11-26 11:35:00,13.14,13.15,13.13,13.13,116417.20123544784,5.0244,5.0282,5.0205,5.0205,116417.2012
2010-11-26 11:40:00,13.13,13.13,13.09,13.1,168210.97647897364,5.0205,5.0205,5.0052,5.0091,168210.9765
2010-11-26 11:45:00,13.11,13.14,13.1,13.14,97885.48348776432,5.0129,5.0244,5.0091,5.0244,97885.4835
2010-11-26 11:50:00,13.14,13.15,13.14,13.15,52268.94749346638,5.0244,5.0282,5.0244,5.0282,52268.9475
2010-11-26 11:55:00,13.15,13.15,13.14,13.15,105013.06723687336,5.0282,5.0282,5.0244,5.0282,105013.0672
2010-11-26 12:00:00,13.15,13.15,13.12,13.12,166072.7013542409,5.0282,5.0282,5.0167,5.0167,166072.7014
2010-11-26 12:05:00,13.12,13.12,13.11,13.12,129246.85198384414,5.0167,5.0167,5.0129,5.0167,129246.852
2010-11-26 12:10:00,13.12,13.12,13.12,13.12,53456.87811831789,5.0167,5.0167,5.0167,5.0167,53456.8781
2010-11-26 12:15:00,13.12,13.12,13.12,13.12,53694.4642432882,5.0167,5.0167,5.0167,5.0167,53694.4642
2010-11-26 12:20:00,13.12,13.15,13.12,13.15,147065.8113566168,5.0167,5.0282,5.0167,5.0282,147065.8114
2010-11-26 12:25:00,13.15,13.15,13.14,13.14,120456.16535994298,5.0282,5.0282,5.0244,5.0244,120456.1654
2010-11-26 12:30:00,13.14,13.14,13.12,13.12,332858.16108339274,5.0244,5.0244,5.0167,5.0167,332858.1611
2010-11-26 12:35:00,13.13,13.13,13.12,13.12,112853.40936089332,5.0205,5.0205,5.0167,5.0167,112853.4094
2010-11-26 12:40:00,13.12,13.14,13.12,13.13,191732.0028510335,5.0167,5.0244,5.0167,5.0205,191732.0029
2010-11-26 12:45:00,13.13,13.14,13.13,13.13,152767.87835590402,5.0205,5.0244,5.0205,5.0205,152767.8784
2010-11-26 12:50:00,13.13,13.14,13.13,13.13,323117.12995961035,5.0205,5.0244,5.0205,5.0205,323117.13
2010-11-26 12:55:00,13.13,13.13,13.11,13.11,387978.1420765027,5.0205,5.0205,5.0129,5.0129,387978.1421
2010-11-29 09:30:00,12.98,13.17,12.97,13.15,2931575.1960085533,4.9632,5.0358,4.9594,5.0282,2931575.196
2010-11-29 09:35:00,13.14,13.26,13.14,13.25,2468995.0106913755,5.0244,5.0702,5.0244,5.0664,2468995.0107
2010-11-29 09:40:00,13.25,13.32,13.2,13.24,1635305.2981705868,5.0664,5.0932,5.0473,5.0626,1635305.2982
2010-11-29 09:45:00,13.24,13.26,13.18,13.18,1173913.043478261,5.0626,5.0702,5.0397,5.0397,1173913.0435
2010-11-29 09:50:00,13.18,13.18,13.1,13.11,682109.7647897362,5.0397,5.0397,5.0091,5.0129,682109.7648
2010-11-29 09:55:00,13.1,13.11,12.97,12.99,2008790.686623901,5.0091,5.0129,4.9594,4.967,2008790.6866
2010-11-29 10:00:00,12.99,13.01,12.85,12.88,2405559.5153243053,4.967,4.9747,4.9135,4.9249,2405559.5153
2010-11-29 10:05:00,12.88,12.94,12.87,12.9,1609170.8244238538,4.9249,4.9479,4.9211,4.9326,1609170.8244
2010-11-29 10:10:00,12.9,12.96,12.9,12.93,1067236.8733665957,4.9326,4.9555,4.9326,4.9441,1067236.8734
2010-11-29 10:15:00,12.93,12.98,12.92,12.97,751009.7410311238,4.9441,4.9632,4.9402,4.9594,751009.741
2010-11-29 10:20:00,12.97,12.99,12.96,12.97,673556.6642908055,4.9594,4.967,4.9555,4.9594,673556.6643
2010-11-29 10:25:00,12.96,12.97,12.95,12.95,583273.9368020907,4.9555,4.9594,4.9517,4.9517,583273.9368
2010-11-29 10:30:00,12.95,12.98,12.95,12.98,590163.9344262296,4.9517,4.9632,4.9517,4.9632,590163.9344
2010-11-29 10:35:00,12.98,13.01,12.98,13.0,820622.4756474223,4.9632,4.9747,4.9632,4.9708,820622.4756
2010-11-29 10:40:00,13.0,13.01,12.98,12.99,714183.891660727,4.9708,4.9747,4.9632,4.967,714183.8917
2010-11-29 10:45:00,12.99,13.0,12.96,12.97,490377.7619387028,4.967,4.9708,4.9555,4.9594,490377.7619
2010-11-29 10:50:00,12.97,12.98,12.94,12.95,762176.288904728,4.9594,4.9632,4.9479,4.9517,762176.2889
2010-11-29 10:55:00,12.95,12.96,12.91,12.91,978379.6626277026,4.9517,4.9555,4.9364,4.9364,978379.6626
2010-11-29 11:00:00,12.91,12.92,12.88,12.9,679971.4896650036,4.9364,4.9402,4.9249,4.9326,679971.4897
2010-11-29 11:05:00,12.9,12.9,12.88,12.89,2389403.6588263246,4.9326,4.9326,4.9249,4.9288,2389403.6588
2010-11-29 11:10:00,12.89,12.94,12.89,12.94,559040.15205512,4.9288,4.9479,4.9288,4.9479,559040.1521
2010-11-29 11:15:00,12.94,12.94,12.89,12.9,399857.4483250178,4.9479,4.9479,4.9288,4.9326,399857.4483
2010-11-29 11:20:00,12.9,12.91,12.85,12.86,571632.216678546,4.9326,4.9364,4.9135,4.9173,571632.2167
2010-11-29 11:25:00,12.86,12.87,12.85,12.86,578759.800427655,4.9173,4.9211,4.9135,4.9173,578759.8004
2010-11-29 11:30:00,12.86,12.86,12.83,12.84,579947.7310525066,4.9173,4.9173,4.9058,4.9096,579947.7311
2010-11-29 11:35:00,12.83,12.84,12.8,12.8,666429.0805416964,4.9058,4.9096,4.8944,4.8944,666429.0805
2010-11-29 11:40:00,12.8,12.81,12.77,12.77,633404.6091708244,4.8944,4.8982,4.8829,4.8829,633404.6092
2010-11-29 11:45:00,12.77,12.78,12.75,12.76,363744.357329532,4.8829,4.8867,4.8752,4.8791,363744.3573
2010-11-29 11:50:00,12.76,12.81,12.75,12.8,640294.6067949632,4.8791,4.8982,4.8752,4.8944,640294.6068
2010-11-29 11:55:00,12.8,12.82,12.8,12.81,338797.81420765026,4.8944,4.902,4.8944,4.8982,338797.8142
2010-11-29 12:00:00,12.81,12.82,12.79,12.8,235447.84984556903,4.8982,4.902,4.8905,4.8944,235447.8498
2010-11-29 12:05:00,12.8,12.82,12.8,12.81,355666.4290805417,4.8944,4.902,4.8944,4.8982,355666.4291
2010-11-29 12:10:00,12.82,12.82,12.79,12.8,379900.21382751246,4.902,4.902,4.8905,4.8944,379900.2138
2010-11-29 12:15:00,12.8,12.82,12.8,12.81,182466.1439771917,4.8944,4.902,4.8944,4.8982,182466.144
2010-11-29 12:20:00,12.81,12.84,12.8,12.82,1725112.8534093609,4.8982,4.9096,4.8944,4.902,1725112.8534
2010-11-29 12:25:00,12.82,12.82,12.8,12.81,458066.04894274176,4.902,4.902,4.8944,4.8982,458066.0489
2010-11-29 12:30:00,12.81,12.81,12.79,12.79,354003.3262057496,4.8982,4.8982,4.8905,4.8905,354003.3262
2010-11-29 12:35:00,12.79,12.8,12.77,12.8,348776.43145640293,4.8905,4.8944,4.8829,4.8944,348776.4315
2010-11-29 12:40:00,12.79,12.82,12.79,12.81,367070.56307911617,4.8905,4.902,4.8905,4.8982,367070.5631
2010-11-29 12:45:00,12.81,12.81,12.78,12.8,447137.0871941079,4.8982,4.8982,4.8867,4.8944,447137.0872
2010-11-29 12:50:00,12.79,12.8,12.78,12.79,222618.1990971728,4.8905,4.8944,4.8867,4.8905,222618.1991
2010-11-29 12:55:00,12.79,12.8,12.77,12.8,216916.13209788548,4.8905,4.8944,4.8829,4.8944,216916.1321
2010-11-29 13:00:00,12.8,12.8,12.78,12.79,198859.58660014256,4.8944,4.8944,4.8867,4.8905,198859.5866
2010-11-29 13:05:00,12.78,12.78,12.77,12.77,215728.201473034,4.8867,4.8867,4.8829,4.8829,215728.2015
2010-11-29 13:10:00,12.77,12.77,12.75,12.75,505345.6878118318,4.8829,4.8829,4.8752,4.8752,505345.6878
2010-11-29 13:15:00,12.75,12.77,12.75,12.77,258018.53171774768,4.8752,4.8829,4.8752,4.8829,258018.5317
2010-11-29 13:20:00,12.77,12.77,12.74,12.75,373247.802328344,4.8829,4.8829,4.8714,4.8752,373247.8023
2010-11-29 13:25:00,12.75,12.84,12.73,12.74,477548.1111903065,4.8752,4.9096,4.8676,4.8714,477548.1112
2010-11-29 13:30:00,12.75,12.75,12.73,12.73,292468.51983844145,4.8752,4.8752,4.8676,4.8676,292468.5198
2010-11-29 13:35:00,12.73,12.74,12.72,12.74,495842.2428130197,4.8676,4.8714,4.8638,4.8714,495842.2428
2010-11-29 13:40:00,12.74,12.76,12.74,12.75,344975.0534568781,4.8714,4.8791,4.8714,4.8752,344975.0535
2010-11-29 13:45:00,12.74,12.76,12.7,12.76,874792.112140651,4.8714,4.8791,4.8561,4.8791,874792.1121
2010-11-29 13:50:00,12.75,12.77,12.75,12.76,169874.07935376573,4.8752,4.8829,4.8752,4.8791,169874.0794
2010-11-29 13:55:00,12.76,12.76,12.74,12.74,163934.4262295082,4.8791,4.8791,4.8714,4.8714,163934.4262
2010-11-29 14:00:00,12.74,12.77,12.74,12.77,270373.0102162034,4.8714,4.8829,4.8714,4.8829,270373.0102
2010-11-29 14:05:00,12.77,12.79,12.77,12.78,345925.3979567593,4.8829,4.8905,4.8829,4.8867,345925.398
2010-11-29 14:10:00,12.78,12.79,12.77,12.78,200760.27559990497,4.8867,4.8905,4.8829,4.8867,200760.2756
2010-11-29 14:15:00,12.78,12.79,12.76,12.79,445949.1565692564,4.8867,4.8905,4.8791,4.8905,445949.1566
2010-11-29 14:20:00,12.78,12.79,12.75,12.76,226181.99097172727,4.8867,4.8905,4.8752,4.8791,226181.991
2010-11-29 14:25:00,12.76,12.79,12.72,12.79,694701.8294131623,4.8791,4.8905,4.8638,4.8905,694701.8294
2010-11-29 14:30:00,12.79,12.8,12.78,12.8,582323.5923022096,4.8905,4.8944,4.8867,4.8944,582323.5923
2010-11-29 14:35:00,12.8,12.8,12.79,12.8,483487.76431456406,4.8944,4.8944,4.8905,4.8944,483487.7643
2010-11-29 14:40:00,12.8,12.8,12.78,12.79,619862.2000475172,4.8944,4.8944,4.8867,4.8905,619862.2
2010-11-29 14:45:00,12.79,12.82,12.78,12.81,681397.0064148254,4.8905,4.902,4.8867,4.8982,681397.0064
2010-11-29 14:50:00,12.81,12.81,12.77,12.78,544309.8123069613,4.8982,4.8982,4.8829,4.8867,544309.8123
2010-11-29 14:55:00,12.78,12.8,12.78,12.8,509859.8241862675,4.8867,4.8944,4.8867,4.8944,509859.8242
2010-11-29 15:00:00,12.8,12.8,12.79,12.8,515561.8911855548,4.8944,4.8944,4.8905,4.8944,515561.8912
2010-11-29 15:05:00,12.8,12.81,12.79,12.81,482062.2475647422,4.8944,4.8982,4.8905,4.8982,482062.2476
2010-11-29 15:10:00,12.81,12.84,12.78,12.78,1330482.2998336898,4.8982,4.9096,4.8867,4.8867,1330482.2998
2010-11-29 15:15:00,12.78,12.81,12.77,12.8,527203.6113090996,4.8867,4.8982,4.8829,4.8944,527203.6113
2010-11-29 15:20:00,12.8,12.8,12.78,12.79,689712.520788786,4.8944,4.8944,4.8867,4.8905,689712.5208
2010-11-29 15:25:00,12.79,12.8,12.79,12.79,445473.98431931576,4.8905,4.8944,4.8905,4.8905,445473.9843
2010-11-29 15:30:00,12.79,12.79,12.74,12.77,1175338.5602280828,4.8905,4.8905,4.8714,4.8829,1175338.5602
2010-11-29 15:35:00,12.77,12.78,12.76,12.78,437633.64219529583,4.8829,4.8867,4.8791,4.8867,437633.6422
2010-11-29 15:40:00,12.78,12.78,12.76,12.77,559515.3243050606,4.8867,4.8867,4.8791,4.8829,559515.3243
2010-11-29 15:45:00,12.77,12.79,12.77,12.77,953433.1195058208,4.8829,4.8905,4.8829,4.8829,953433.1195
2010-11-29 15:50:00,12.77,12.77,12.74,12.74,1187930.6248515088,4.8829,4.8829,4.8714,4.8714,1187930.6249
2010-11-29 15:55:00,12.74,12.77,12.69,12.72,3119030.648610121,4.8714,4.8829,4.8523,4.8638,3119030.6486
2010-11-30 09:30:00,12.44,12.48,12.24,12.37,2238298.883345213,4.7567,4.772,4.6802,4.7299,2238298.8833
2010-11-30 09:35:00,12.37,12.38,12.25,12.29,1571632.216678546,4.7299,4.7338,4.684,4.6993,1571632.2167
2010-11-30 09:40:00,12.3,12.32,12.24,12.31,1622475.6474221903,4.7032,4.7108,4.6802,4.707,1622475.6474
2010-11-30 09:45:00,12.31,12.36,12.29,12.33,1658588.7384176764,4.707,4.7261,4.6993,4.7146,1658588.7384
2010-11-30 09:50:00,12.33,12.34,12.27,12.29,1276312.663340461,4.7146,4.7185,4.6917,4.6993,1276312.6633
2010-11-30 09:55:00,12.29,12.32,12.29,12.3,691613.2097885484,4.6993,4.7108,4.6993,4.7032,691613.2098
2010-11-30 10:00:00,12.3,12.31,12.23,12.24,2386790.211451651,4.7032,4.707,4.6764,4.6802,2386790.2115
2010-11-30 10:05:00,12.24,12.24,12.14,12.14,1994773.105250653,4.6802,4.6802,4.642,4.642,1994773.1053
2010-11-30 10:10:00,12.14,12.18,12.12,12.18,1437158.469945355,4.642,4.6573,4.6343,4.6573,1437158.4699
2010-11-30 10:15:00,12.18,12.21,12.18,12.21,1239486.8139700645,4.6573,4.6688,4.6573,4.6688,1239486.814
2010-11-30 10:20:00,12.21,12.27,12.2,12.27,1156331.6702304585,4.6688,4.6917,4.6649,4.6917,1156331.6702
2010-11-30 10:25:00,12.27,12.32,12.27,12.28,1440247.089569969,4.6917,4.7108,4.6917,4.6955,1440247.0896
2010-11-30 10:30:00,12.28,12.35,12.27,12.33,1169161.3209788548,4.6955,4.7223,4.6917,4.7146,1169161.321
2010-11-30 10:35:00,12.34,12.37,12.32,12.35,1038013.7799952484,4.7185,4.7299,4.7108,4.7223,1038013.78
2010-11-30 10:40:00,12.35,12.37,12.32,12.34,732953.1955333808,4.7223,4.7299,4.7108,4.7185,732953.1955
2010-11-30 10:45:00,12.34,12.35,12.32,12.34,419339.5105725826,4.7185,4.7223,4.7108,4.7185,419339.5106
2010-11-30 10:50:00,12.35,12.37,12.33,12.35,657400.8077928249,4.7223,4.7299,4.7146,4.7223,657400.8078
2010-11-30 10:55:00,12.35,12.35,12.33,12.35,482062.2475647422,4.7223,4.7223,4.7146,4.7223,482062.2476
2010-11-30 11:00:00,12.35,12.35,12.34,12.34,390116.4172012355,4.7223,4.7223,4.7185,4.7185,390116.4172
2010-11-30 11:05:00,12.34,12.34,12.31,12.33,765264.9085293419,4.7185,4.7185,4.707,4.7146,765264.9085
2010-11-30 11:10:00,12.33,12.34,12.31,12.32,774530.7674031836,4.7146,4.7185,4.707,4.7108,774530.7674
2010-11-30 11:15:00,12.32,12.35,12.31,12.31,1312425.7543359469,4.7108,4.7223,4.707,4.707,1312425.7543
2010-11-30 11:20:00,12.31,12.31,12.25,12.25,605607.0325492992,4.707,4.707,4.684,4.684,605607.0325
2010-11-30 11:25:00,12.25,12.29,12.25,12.27,326443.3357091946,4.684,4.6993,4.684,4.6917,326443.3357
2010-11-30 11:30:00,12.27,12.27,12.21,12.23,575671.1808030411,4.6917,4.6917,4.6688,4.6764,575671.1808
2010-11-30 11:35:00,12.23,12.25,12.19,12.24,661202.1857923497,4.6764,4.684,4.6611,4.6802,661202.1858
2010-11-30 11:40:00,12.24,12.27,12.24,12.25,357329.53195533383,4.6802,4.6917,4.6802,4.684,357329.532
2010-11-30 11:45:00,12.26,12.26,12.24,12.25,295794.72558802564,4.6879,4.6879,4.6802,4.684,295794.7256
2010-11-30 11:50:00,12.26,12.26,12.21,12.22,286053.6944642433,4.6879,4.6879,4.6688,4.6726,286053.6945
2010-11-30 11:55:00,12.22,12.25,12.22,12.24,640294.6067949632,4.6726,4.684,4.6726,4.6802,640294.6068
2010-11-30 12:00:00,12.24,12.28,12.24,12.27,440959.84794488,4.6802,4.6955,4.6802,4.6917,440959.8479
2010-11-30 12:05:00,12.28,12.29,12.27,12.27,229270.6105963412,4.6955,4.6993,4.6917,4.6917,229270.6106
2010-11-30 12:10:00,12.27,12.27,12.26,12.26,123069.6127346163,4.6917,4.6917,4.6879,4.6879,123069.6127
2010-11-30 12:15:00,12.26,12.26,12.24,12.25,311475.4098360656,4.6879,4.6879,4.6802,4.684,311475.4098
2010-11-30 12:20:00,12.25,12.27,12.25,12.27,314564.0294606795,4.684,4.6917,4.684,4.6917,314564.0295
2010-11-30 12:25:00,12.27,12.27,12.25,12.27,357567.1180803041,4.6917,4.6917,4.684,4.6917,357567.1181
2010-11-30 12:30:00,12.27,12.27,12.25,12.25,280589.2135899264,4.6917,4.6917,4.684,4.684,280589.2136
2010-11-30 12:35:00,12.25,12.25,12.24,12.24,299120.9313376099,4.684,4.684,4.6802,4.6802,299120.9313
2010-11-30 12:40:00,12.25,12.27,12.23,12.27,161558.56497980517,4.684,4.6917,4.6764,4.6917,161558.565
2010-11-30 12:45:00,12.27,12.28,12.27,12.27,230220.9550962224,4.6917,4.6955,4.6917,4.6917,230220.9551
2010-11-30 12:50:00,12.27,12.29,12.27,12.28,300071.2758374911,4.6917,4.6993,4.6917,4.6955,300071.2758
2010-11-30 12:55:00,12.27,12.29,12.26,12.28,299120.9313376099,4.6917,4.6993,4.6879,4.6955,299120.9313
2010-11-30 13:00:00,12.27,12.32,12.25,12.3,333570.91945830366,4.6917,4.7108,4.684,4.7032,333570.9195
2010-11-30 13:05:00,12.3,12.3,12.29,12.3,221192.68234735093,4.7032,4.7032,4.6993,4.7032,221192.6823
2010-11-30 13:10:00,12.29,12.31,12.29,12.3,305298.17058683775,4.6993,4.707,4.6993,4.7032,305298.1706
2010-11-30 13:15:00,12.3,12.33,12.3,12.32,289379.9002138275,4.7032,4.7146,4.7032,4.7108,289379.9002
2010-11-30 13:20:00,12.32,12.35,12.32,12.34,419101.92444761225,4.7108,4.7223,4.7108,4.7185,419101.9244
2010-11-30 13:25:00,12.34,12.34,12.32,12.33,274887.14659063914,4.7185,4.7185,4.7108,4.7146,274887.1466
2010-11-30 13:30:00,12.33,12.34,12.32,12.32,159895.46210501308,4.7146,4.7185,4.7108,4.7108,159895.4621
2010-11-30 13:35:00,12.33,12.34,12.32,12.33,246139.2254692326,4.7146,4.7185,4.7108,4.7146,246139.2255
2010-11-30 13:40:00,12.32,12.33,12.29,12.29,228320.26609646,4.7108,4.7146,4.6993,4.6993,228320.2661
2010-11-30 13:45:00,12.3,12.31,12.29,12.31,184842.00522689475,4.7032,4.707,4.6993,4.707,184842.0052
2010-11-30 13:50:00,12.31,12.31,12.29,12.31,228795.43834640057,4.707,4.707,4.6993,4.707,228795.4383
2010-11-30 13:55:00,12.31,12.32,12.3,12.31,179377.5243525778,4.707,4.7108,4.7032,4.707,179377.5244
2010-11-30 14:00:00,12.32,12.33,12.31,12.33,189118.5554763602,4.7108,4.7146,4.707,4.7146,189118.5555
2010-11-30 14:05:00,12.33,12.34,12.32,12.33,215015.44309812307,4.7146,4.7185,4.7108,4.7146,215015.4431
2010-11-30 14:10:00,12.33,12.34,12.32,12.33,247327.1560940841,4.7146,4.7185,4.7108,4.7146,247327.1561
2010-11-30 14:15:00,12.32,12.33,12.3,12.31,526728.4390591589,4.7108,4.7146,4.7032,4.707,526728.4391
2010-11-30 14:20:00,12.31,12.31,12.28,12.28,505108.1016868615,4.707,4.707,4.6955,4.6955,505108.1017
2010-11-30 14:25:00,12.28,12.29,12.25,12.27,391541.93395105726,4.6955,4.6993,4.684,4.6917,391541.934
2010-11-30 14:30:00,12.27,12.29,12.26,12.27,214540.27084818247,4.6917,4.6993,4.6879,4.6917,214540.2708
2010-11-30 14:35:00,12.27,12.29,12.27,12.28,211451.6512235685,4.6917,4.6993,4.6917,4.6955,211451.6512
2010-11-30 14:40:00,12.28,12.3,12.27,12.29,231171.2995961036,4.6955,4.7032,4.6917,4.6993,231171.2996
2010-11-30 14:45:00,12.29,12.31,12.28,12.31,196246.13922546923,4.6993,4.707,4.6955,4.707,196246.1392
2010-11-30 14:50:00,12.31,12.31,12.29,12.3,198622.00047517224,4.707,4.707,4.6993,4.7032,198622.0005
2010-11-30 14:55:00,12.3,12.33,12.3,12.32,361606.0822047992,4.7032,4.7146,4.7032,4.7108,361606.0822
2010-11-30 15:00:00,12.32,12.34,12.31,12.33,500831.5514373961,4.7108,4.7185,4.707,4.7146,500831.5514
2010-11-30 15:05:00,12.32,12.34,12.32,12.34,389403.65882632456,4.7108,4.7185,4.7108,4.7185,389403.6588
2010-11-30 15:10:00,12.34,12.34,12.31,12.33,275599.90496555,4.7185,4.7185,4.707,4.7146,275599.905
2010-11-30 15:15:00,12.33,12.35,12.32,12.34,550249.4654312189,4.7146,4.7223,4.7108,4.7185,550249.4654
2010-11-30 15:20:00,12.35,12.35,12.34,12.34,431218.8168210976,4.7223,4.7223,4.7185,4.7185,431218.8168
2010-11-30 15:25:00,12.34,12.35,12.34,12.34,211689.23734853885,4.7185,4.7223,4.7185,4.7185,211689.2373
2010-11-30 15:30:00,12.34,12.35,12.33,12.34,669042.5279163697,4.7185,4.7223,4.7146,4.7185,669042.5279
2010-11-30 15:35:00,12.34,12.34,12.33,12.33,259444.0484675695,4.7185,4.7185,4.7146,4.7146,259444.0485
2010-11-30 15:40:00,12.33,12.33,12.29,12.3,454264.67094321694,4.7146,4.7146,4.6993,4.7032,454264.6709
2010-11-30 15:45:00,12.29,12.3,12.25,12.25,788310.7626514612,4.6993,4.7032,4.684,4.684,788310.7627
2010-11-30 15:50:00,12.25,12.28,12.25,12.27,816345.9253979567,4.684,4.6955,4.684,4.6917,816345.9254
2010-11-30 15:55:00,12.27,12.28,12.26,12.27,1060346.8757424566,4.6917,4.6955,4.6879,4.6917,1060346.8757
2010-12-01 09:30:00,12.47,12.67,12.46,12.62,1922784.509384652,4.7682,4.8446,4.7643,4.8255,1922784.5094
2010-12-01 09:35:00,12.62,12.62,12.52,12.55,1008790.6866239012,4.8255,4.8255,4.7873,4.7988,1008790.6866
2010-12-01 09:40:00,12.55,12.56,12.45,12.49,1516037.0634354954,4.7988,4.8026,4.7605,4.7758,1516037.0634
2010-12-01 09:45:00,12.49,12.52,12.42,12.45,991922.0717510098,4.7758,4.7873,4.7491,4.7605,991922.0718
2010-12-01 09:50:00,12.45,12.48,12.44,12.47,512473.2715609408,4.7605,4.772,4.7567,4.7682,512473.2716
2010-12-01 09:55:00,12.47,12.52,12.46,12.47,739605.6070325493,4.7682,4.7873,4.7643,4.7682,739605.607
2010-12-01 10:00:00,12.48,12.52,12.46,12.48,750772.1549061534,4.772,4.7873,4.7643,4.772,750772.1549
2010-12-01 10:05:00,12.48,12.49,12.39,12.41,800902.8272748871,4.772,4.7758,4.7376,4.7452,800902.8273
2010-12-01 10:10:00,12.41,12.45,12.4,12.45,369921.5965787598,4.7452,4.7605,4.7414,4.7605,369921.5966
2010-12-01 10:15:00,12.45,12.45,12.42,12.43,412924.6851983844,4.7605,4.7605,4.7491,4.7529,412924.6852
2010-12-01 10:20:00,12.43,12.43,12.33,12.33,1070800.66524115,4.7529,4.7529,4.7146,4.7146,1070800.6652
2010-12-01 10:25:00,12.34,12.34,12.31,12.34,895699.6911380376,4.7185,4.7185,4.707,4.7185,895699.6911
2010-12-01 10:30:00,12.34,12.4,12.34,12.4,390354.00332620577,4.7185,4.7414,4.7185,4.7414,390354.0033
2010-12-01 10:35:00,12.4,12.42,12.39,12.4,419339.5105725826,4.7414,4.7491,4.7376,4.7414,419339.5106
2010-12-01 10:40:00,12.4,12.42,12.37,12.41,380612.9722024234,4.7414,4.7491,4.7299,4.7452,380612.9722
2010-12-01 10:45:00,12.42,12.43,12.4,12.41,594202.8985507246,4.7491,4.7529,4.7414,4.7452,594202.8986
2010-12-01 10:50:00,12.41,12.41,12.37,12.38,220717.5100974104,4.7452,4.7452,4.7299,4.7338,220717.5101
2010-12-01 10:55:00,12.37,12.42,12.37,12.41,165359.94297933002,4.7299,4.7491,4.7299,4.7452,165359.943
2010-12-01 11:00:00,12.41,12.41,12.4,12.41,195770.96697552863,4.7452,4.7452,4.7414,4.7452,195770.967
2010-12-01 11:05:00,12.41,12.42,12.4,12.4,478498.4556901877,4.7452,4.7491,4.7414,4.7414,478498.4557
2010-12-01 11:10:00,12.4,12.41,12.4,12.41,106200.99786172489,4.7414,4.7452,4.7414,4.7452,106200.9979
2010-12-01 11:15:00,12.41,12.42,12.4,12.42,478260.8695652174,4.7452,4.7491,4.7414,4.7491,478260.8696
2010-12-01 11:20:00,12.42,12.44,12.41,12.43,666904.252791637,4.7491,4.7567,4.7452,4.7529,666904.2528
2010-12-01 11:25:00,12.43,12.44,12.42,12.42,584937.0396768829,4.7529,4.7567,4.7491,4.7491,584937.0397
2010-12-01 11:30:00,12.42,12.42,12.38,12.38,504395.3433119506,4.7491,4.7491,4.7338,4.7338,504395.3433
2010-12-01 11:35:00,12.38,12.4,12.38,12.39,187930.62485150868,4.7338,4.7414,4.7338,4.7376,187930.6249
2010-12-01 11:40:00,12.4,12.4,12.38,12.4,534568.7811831789,4.7414,4.7414,4.7338,4.7414,534568.7812
2010-12-01 11:45:00,12.4,12.4,12.39,12.4,241625.0890947969,4.7414,4.7414,4.7376,4.7414,241625.0891
2010-12-01 11:50:00,12.4,12.43,12.4,12.42,768115.9420289855,4.7414,4.7529,4.7414,4.7491,768115.942
2010-12-01 11:55:00,12.42,12.44,12.37,12.42,621287.716797339,4.7491,4.7567,4.7299,4.7491,621287.7168
2010-12-01 12:00:00,12.42,12.46,12.42,12.42,596816.3459253979,4.7491,4.7643,4.7491,4.7491,596816.3459
2010-12-01 12:05:00,12.43,12.46,12.43,12.45,572344.9750534568,4.7529,4.7643,4.7529,4.7605,572344.9751
2010-12-01 12:10:00,12.45,12.45,12.42,12.42,502019.4820622476,4.7605,4.7605,4.7491,4.7491,502019.4821
2010-12-01 12:15:00,12.42,12.42,12.38,12.39,567355.6664290805,4.7491,4.7491,4.7338,4.7376,567355.6664
2010-12-01 12:20:00,12.39,12.4,12.38,12.4,501544.30981230695,4.7376,4.7414,4.7338,4.7414,501544.3098
2010-12-01 12:25:00,12.39,12.4,12.38,12.4,195058.2086006177,4.7376,4.7414,4.7338,4.7414,195058.2086
2010-12-01 12:30:00,12.39,12.4,12.38,12.38,260394.3929674507,4.7376,4.7414,4.7338,4.7338,260394.393
2010-12-01 12:35:00,12.38,12.39,12.38,12.39,144689.95010691375,4.7338,4.7376,4.7338,4.7376,144689.9501
2010-12-01 12:40:00,12.38,12.4,12.34,12.34,640294.6067949632,4.7338,4.7414,4.7185,4.7185,640294.6068
2010-12-01 12:45:00,12.34,12.35,12.34,12.34,303635.0677120456,4.7185,4.7223,4.7185,4.7185,303635.0677
2010-12-01 12:50:00,12.34,12.34,12.31,12.34,568543.597053932,4.7185,4.7185,4.707,4.7185,568543.5971
2010-12-01 12:55:00,12.33,12.36,12.32,12.35,246139.2254692326,4.7146,4.7261,4.7108,4.7223,246139.2255
2010-12-01 13:00:00,12.35,12.36,12.33,12.34,554288.429555714,4.7223,4.7261,4.7146,4.7185,554288.4296
2010-12-01 13:05:00,12.34,12.36,12.34,12.35,172962.69897837966,4.7185,4.7261,4.7185,4.7223,172962.699
2010-12-01 13:10:00,12.36,12.38,12.35,12.38,262532.6680921834,4.7261,4.7338,4.7223,4.7338,262532.6681
2010-12-01 13:15:00,12.38,12.39,12.34,12.35,604894.2741743883,4.7338,4.7376,4.7185,4.7223,604894.2742
2010-12-01 13:20:00,12.34,12.36,12.33,12.33,441435.0201948207,4.7185,4.7261,4.7146,4.7146,441435.0202
2010-12-01 13:25:00,12.33,12.33,12.31,12.31,475172.2499406035,4.7146,4.7146,4.707,4.707,475172.2499
2010-12-01 13:30:00,12.31,12.34,12.31,12.33,239011.6417201236,4.707,4.7185,4.707,4.7146,239011.6417
2010-12-01 13:35:00,12.33,12.34,12.31,12.34,186742.6942266572,4.7146,4.7185,4.707,4.7185,186742.6942
2010-12-01 13:40:00,12.33,12.34,12.29,12.31,332620.57495842245,4.7146,4.7185,4.6993,4.707,332620.575
2010-12-01 13:45:00,12.31,12.31,12.3,12.31,151104.7754811119,4.707,4.707,4.7032,4.707,151104.7755
2010-12-01 13:50:00,12.31,12.31,12.3,12.31,185792.34972677595,4.707,4.707,4.7032,4.707,185792.3497
2010-12-01 13:55:00,12.31,12.31,12.3,12.31,324542.6467094322,4.707,4.707,4.7032,4.707,324542.6467
2010-12-01 14:00:00,12.31,12.31,12.31,12.31,253266.8092183417,4.707,4.707,4.707,4.707,253266.8092
2010-12-01 14:05:00,12.31,12.31,12.29,12.3,415775.71869802807,4.707,4.707,4.6993,4.7032,415775.7187
2010-12-01 14:10:00,12.3,12.32,12.29,12.31,281539.5580898076,4.7032,4.7108,4.6993,4.707,281539.5581
2010-12-01 14:15:00,12.32,12.34,12.31,12.34,215490.61534806367,4.7108,4.7185,4.707,4.7185,215490.6153
2010-12-01 14:20:00,12.34,12.35,12.32,12.33,416488.4770729389,4.7185,4.7223,4.7108,4.7146,416488.4771
2010-12-01 14:25:00,12.33,12.34,12.31,12.32,1559990.4965550012,4.7146,4.7185,4.707,4.7108,1559990.4966
2010-12-01 14:30:00,12.32,12.33,12.3,12.31,457590.87669280113,4.7108,4.7146,4.7032,4.707,457590.8767
2010-12-01 14:35:00,12.31,12.32,12.3,12.31,302209.5509622238,4.707,4.7108,4.7032,4.707,302209.551
2010-12-01 14:40:00,12.31,12.32,12.3,12.31,217391.30434782608,4.707,4.7108,4.7032,4.707,217391.3043
2010-12-01 14:45:00,12.31,12.32,12.29,12.29,376811.59420289856,4.707,4.7108,4.6993,4.6993,376811.5942
2010-12-01 14:50:00,12.29,12.29,12.28,12.29,185554.76360180567,4.6993,4.6993,4.6955,4.6993,185554.7636
2010-12-01 14:55:00,12.29,12.31,12.29,12.3,314326.4433357092,4.6993,4.707,4.6993,4.7032,314326.4433
2010-12-01 15:00:00,12.3,12.31,12.29,12.29,548823.948681397,4.7032,4.707,4.6993,4.6993,548823.9487
2010-12-01 15:05:00,12.29,12.3,12.29,12.29,223806.12972202423,4.6993,4.7032,4.6993,4.6993,223806.1297
2010-12-01 15:10:00,12.3,12.31,12.27,12.28,1133285.8161083392,4.7032,4.707,4.6917,4.6955,1133285.8161
2010-12-01 15:15:00,12.28,12.3,12.28,12.29,363269.18507959135,4.6955,4.7032,4.6955,4.6993,363269.1851
2010-12-01 15:20:00,12.29,12.31,12.29,12.3,513186.02993585175,4.6993,4.707,4.6993,4.7032,513186.0299
2010-12-01 15:25:00,12.29,12.32,12.29,12.29,547636.0180565455,4.6993,4.7108,4.6993,4.6993,547636.0181
2010-12-01 15:30:00,12.29,12.3,12.28,12.28,523639.81943454506,4.6993,4.7032,4.6955,4.6955,523639.8194
2010-12-01 15:35:00,12.29,12.3,12.28,12.3,377999.5248277501,4.6993,4.7032,4.6955,4.7032,377999.5248
2010-12-01 15:40:00,12.31,12.32,12.3,12.31,266809.21834164887,4.707,4.7108,4.7032,4.707,266809.2183
2010-12-01 15:45:00,12.32,12.32,12.31,12.31,475172.2499406035,4.7108,4.7108,4.707,4.707,475172.2499
2010-12-01 15:50:00,12.32,12.32,12.3,12.3,1038013.7799952484,4.7108,4.7108,4.7032,4.7032,1038013.78
2010-12-01 15:55:00,12.3,12.32,12.3,12.32,1478736.041815158,4.7032,4.7108,4.7032,4.7108,1478736.0418
2010-12-02 09:30:00,12.37,12.38,12.32,12.33,553813.2573057733,4.7299,4.7338,4.7108,4.7146,553813.2573
2010-12-02 09:35:00,12.33,12.37,12.32,12.36,629603.2311712996,4.7146,4.7299,4.7108,4.7261,629603.2312
2010-12-02 09:40:00,12.36,12.42,12.35,12.38,478498.4556901877,4.7261,4.7491,4.7223,4.7338,478498.4557
2010-12-02 09:45:00,12.4,12.4,12.37,12.38,399619.86220004753,4.7414,4.7414,4.7299,4.7338,399619.8622
2010-12-02 09:50:00,12.38,12.45,12.37,12.45,1247802.3283440247,4.7338,4.7605,4.7299,4.7605,1247802.3283
2010-12-02 09:55:00,12.45,12.45,12.4,12.45,444048.467569494,4.7605,4.7605,4.7414,4.7605,444048.4676
2010-12-02 10:00:00,12.44,12.45,12.42,12.43,334283.6778332146,4.7567,4.7605,4.7491,4.7529,334283.6778
2010-12-02 10:05:00,12.42,12.48,12.42,12.47,341648.8477072939,4.7491,4.772,4.7491,4.7682,341648.8477
2010-12-02 10:10:00,12.47,12.47,12.45,12.47,236160.60822047992,4.7682,4.7682,4.7605,4.7682,236160.6082
2010-12-02 10:15:00,12.47,12.47,12.42,12.42,242813.0197196484,4.7682,4.7682,4.7491,4.7491,242813.0197
2010-12-02 10:20:00,12.42,12.45,12.42,12.42,448087.4316939891,4.7491,4.7605,4.7491,4.7491,448087.4317
2010-12-02 10:25:00,12.42,12.44,12.41,12.43,395343.3119505821,4.7491,4.7567,4.7452,4.7529,395343.312
2010-12-02 10:30:00,12.42,12.45,12.42,12.45,394392.9674507009,4.7491,4.7605,4.7491,4.7605,394392.9675
2010-12-02 10:35:00,12.45,12.45,12.4,12.41,297457.82846281776,4.7605,4.7605,4.7414,4.7452,297457.8285
2010-12-02 10:40:00,12.41,12.43,12.41,12.43,334283.6778332146,4.7452,4.7529,4.7452,4.7529,334283.6778
2010-12-02 10:45:00,12.43,12.44,12.39,12.41,381563.3167023046,4.7529,4.7567,4.7376,4.7452,381563.3167
2010-12-02 10:50:00,12.42,12.42,12.4,12.42,176526.4908529342,4.7491,4.7491,4.7414,4.7491,176526.4909
2010-12-02 10:55:00,12.41,12.45,12.4,12.45,376811.59420289856,4.7452,4.7605,4.7414,4.7605,376811.5942
2010-12-02 11:00:00,12.45,12.45,12.43,12.44,323829.88833452127,4.7605,4.7605,4.7529,4.7567,323829.8883
2010-12-02 11:05:00,12.45,12.46,12.44,12.45,349251.6037063436,4.7605,4.7643,4.7567,4.7605,349251.6037
2010-12-02 11:10:00,12.45,12.48,12.44,12.48,252316.46471846043,4.7605,4.772,4.7567,4.772,252316.4647
2010-12-02 11:15:00,12.48,12.5,12.47,12.49,248515.0867189356,4.772,4.7796,4.7682,4.7758,248515.0867
2010-12-02 11:20:00,12.49,12.5,12.48,12.48,241862.6752197672,4.7758,4.7796,4.772,4.772,241862.6752
2010-12-02 11:25:00,12.48,12.48,12.47,12.48,130197.19648372536,4.772,4.772,4.7682,4.772,130197.1965
2010-12-02 11:30:00,12.48,12.48,12.46,12.46,120693.75148491329,4.772,4.772,4.7643,4.7643,120693.7515
2010-12-02 11:35:00,12.46,12.47,12.45,12.45,78878.59349014018,4.7643,4.7682,4.7605,4.7605,78878.5935
2010-12-02 11:40:00,12.45,12.46,12.45,12.45,107151.34236160608,4.7605,4.7643,4.7605,4.7605,107151.3424
2010-12-02 11:45:00,12.45,12.47,12.45,12.45,139225.4692325968,4.7605,4.7682,4.7605,4.7605,139225.4692
2010-12-02 11:50:00,12.45,12.48,12.45,12.47,155618.91185554763,4.7605,4.772,4.7605,4.7682,155618.9119
2010-12-02 11:55:00,12.47,12.48,12.47,12.48,191019.2444761226,4.7682,4.772,4.7682,4.772,191019.2445
2010-12-02 12:00:00,12.48,12.48,12.48,12.48,151342.3616060822,4.772,4.772,4.772,4.772,151342.3616
2010-12-02 12:05:00,12.48,12.5,12.48,12.5,773580.4229033025,4.772,4.7796,4.772,4.7796,773580.4229
2010-12-02 12:10:00,12.5,12.5,12.48,12.49,184366.8329769541,4.7796,4.7796,4.772,4.7758,184366.833
2010-12-02 12:15:00,12.49,12.51,12.49,12.5,307198.85958660016,4.7758,4.7835,4.7758,4.7796,307198.8596
2010-12-02 12:20:00,12.5,12.52,12.5,12.51,283202.6609645997,4.7796,4.7873,4.7796,4.7835,283202.661
2010-12-02 12:25:00,12.52,12.53,12.51,12.51,202423.3784746971,4.7873,4.7911,4.7835,4.7835,202423.3785
2010-12-02 12:30:00,12.51,12.53,12.5,12.53,237348.53884533144,4.7835,4.7911,4.7796,4.7911,237348.5388
2010-12-02 12:35:00,12.53,12.55,12.53,12.55,193870.27797576625,4.7911,4.7988,4.7911,4.7988,193870.278
2010-12-02 12:40:00,12.55,12.55,12.53,12.55,170824.42385364696,4.7988,4.7988,4.7911,4.7988,170824.4239
2010-12-02 12:45:00,12.55,12.55,12.53,12.54,129246.85198384414,4.7988,4.7988,4.7911,4.7949,129246.852
2010-12-02 12:50:00,12.54,12.55,12.51,12.51,179377.5243525778,4.7949,4.7988,4.7835,4.7835,179377.5244
2010-12-02 12:55:00,12.51,12.52,12.51,12.51,103112.37823711096,4.7835,4.7873,4.7835,4.7835,103112.3782
2010-12-02 13:00:00,12.51,12.53,12.5,12.51,206937.51484913283,4.7835,4.7911,4.7796,4.7835,206937.5148
2010-12-02 13:05:00,12.51,12.53,12.51,12.52,126870.99073414112,4.7835,4.7911,4.7835,4.7873,126870.9907
2010-12-02 13:10:00,12.52,12.53,12.51,12.53,121406.5098598242,4.7873,4.7911,4.7835,4.7911,121406.5099
2010-12-02 13:15:00,12.53,12.53,12.51,12.51,124257.5433594678,4.7911,4.7911,4.7835,4.7835,124257.5434
2010-12-02 13:20:00,12.51,12.53,12.51,12.52,118793.06248515088,4.7835,4.7911,4.7835,4.7873,118793.0625
2010-12-02 13:25:00,12.52,12.54,12.52,12.54,134948.9189831314,4.7873,4.7949,4.7873,4.7949,134948.919
2010-12-02 13:30:00,12.54,12.55,12.53,12.53,239249.22784509385,4.7949,4.7988,4.7911,4.7911,239249.2278
2010-12-02 13:35:00,12.53,12.56,12.53,12.55,172249.94060346877,4.7911,4.8026,4.7911,4.7988,172249.9406
2010-12-02 13:40:00,12.55,12.58,12.55,12.55,568068.4248039915,4.7988,4.8102,4.7988,4.7988,568068.4248
2010-12-02 13:45:00,12.56,12.57,12.55,12.57,113328.58161083392,4.8026,4.8064,4.7988,4.8064,113328.5816
2010-12-02 13:50:00,12.57,12.58,12.56,12.58,198146.82822523164,4.8064,4.8102,4.8026,4.8102,198146.8282
2010-12-02 13:55:00,12.58,12.6,12.58,12.59,400570.20669992873,4.8102,4.8179,4.8102,4.8141,400570.2067
2010-12-02 14:00:00,12.59,12.6,12.58,12.58,323592.302209551,4.8141,4.8179,4.8102,4.8102,323592.3022
2010-12-02 14:05:00,12.59,12.61,12.58,12.6,484438.10881444527,4.8141,4.8217,4.8102,4.8179,484438.1088
2010-12-02 14:10:00,12.6,12.62,12.6,12.61,374673.31907816586,4.8179,4.8255,4.8179,4.8217,374673.3191
2010-12-02 14:15:00,12.61,12.64,12.61,12.64,680209.0757899738,4.8217,4.8332,4.8217,4.8332,680209.0758
2010-12-02 14:20:00,12.64,12.66,12.64,12.64,532668.0921834165,4.8332,4.8408,4.8332,4.8332,532668.0922
2010-12-02 14:25:00,12.64,12.64,12.63,12.64,340223.3309574721,4.8332,4.8332,4.8293,4.8332,340223.331
2010-12-02 14:30:00,12.64,12.64,12.62,12.62,290330.2447137087,4.8332,4.8332,4.8255,4.8255,290330.2447
2010-12-02 14:35:00,12.62,12.64,12.62,12.64,323592.302209551,4.8255,4.8332,4.8255,4.8332,323592.3022
2010-12-02 14:40:00,12.64,12.65,12.63,12.63,266096.45996673795,4.8332,4.837,4.8293,4.8293,266096.46
2010-12-02 14:45:00,12.63,12.65,12.63,12.63,353290.56783083867,4.8293,4.837,4.8293,4.8293,353290.5678
2010-12-02 14:50:00,12.63,12.64,12.62,12.62,135899.2634830126,4.8293,4.8332,4.8255,4.8255,135899.2635
2010-12-02 14:55:00,12.62,12.63,12.6,12.6,297695.4145877881,4.8255,4.8293,4.8179,4.8179,297695.4146
2010-12-02 15:00:00,12.6,12.61,12.59,12.59,213827.5124732716,4.8179,4.8217,4.8141,4.8141,213827.5125
2010-12-02 15:05:00,12.59,12.61,12.58,12.6,281301.9719648373,4.8141,4.8217,4.8102,4.8179,281301.972
2010-12-02 15:10:00,12.61,12.61,12.59,12.6,193870.27797576625,4.8217,4.8217,4.8141,4.8179,193870.278
2010-12-02 15:15:00,12.6,12.61,12.59,12.6,260394.3929674507,4.8179,4.8217,4.8141,4.8179,260394.393
2010-12-02 15:20:00,12.6,12.62,12.59,12.6,417438.8215728201,4.8179,4.8255,4.8141,4.8179,417438.8216
2010-12-02 15:25:00,12.6,12.63,12.58,12.61,427417.4388215728,4.8179,4.8293,4.8102,4.8217,427417.4388
2010-12-02 15:30:00,12.61,12.64,12.61,12.64,457353.2905678309,4.8217,4.8332,4.8217,4.8332,457353.2906
2010-12-02 15:35:00,12.64,12.64,12.61,12.61,310049.89308624377,4.8332,4.8332,4.8217,4.8217,310049.8931
2010-12-02 15:40:00,12.61,12.61,12.58,12.59,421952.9579472559,4.8217,4.8217,4.8102,4.8141,421952.9579
2010-12-02 15:45:00,12.59,12.6,12.58,12.58,514373.9605607032,4.8141,4.8179,4.8102,4.8102,514373.9606
2010-12-02 15:50:00,12.58,12.59,12.58,12.58,616060.8220479924,4.8102,4.8141,4.8102,4.8102,616060.822
2010-12-02 15:55:00,12.58,12.59,12.57,12.59,1052031.3613684962,4.8102,4.8141,4.8064,4.8141,1052031.3614
2010-12-03 09:30:00,12.4,12.45,12.38,12.39,1517700.1663102875,4.7414,4.7605,4.7338,4.7376,1517700.1663
2010-12-03 09:35:00,12.39,12.5,12.37,12.46,1055119.98099311,4.7376,4.7796,4.7299,4.7643,1055119.981
2010-12-03 09:40:00,12.47,12.48,12.42,12.44,459253.97956759325,4.7682,4.772,4.7491,4.7567,459253.9796
2010-12-03 09:45:00,12.44,12.45,12.39,12.44,695889.7600380138,4.7567,4.7605,4.7376,4.7567,695889.76
2010-12-03 09:50:00,12.43,12.45,12.41,12.41,323117.12995961035,4.7529,4.7605,4.7452,4.7452,323117.13
2010-12-03 09:55:00,12.41,12.42,12.35,12.39,631266.3340460918,4.7452,4.7491,4.7223,4.7376,631266.334
2010-12-03 10:00:00,12.39,12.45,12.39,12.44,331195.0582086006,4.7376,4.7605,4.7376,4.7567,331195.0582
2010-12-03 10:05:00,12.44,12.45,12.37,12.37,554526.0156806842,4.7567,4.7605,4.7299,4.7299,554526.0157
2010-12-03 10:10:00,12.37,12.38,12.33,12.34,551437.3960560703,4.7299,4.7338,4.7146,4.7185,551437.3961
2010-12-03 10:15:00,12.34,12.36,12.32,12.36,497267.7595628416,4.7185,4.7261,4.7108,4.7261,497267.7596
2010-12-03 10:20:00,12.36,12.37,12.35,12.36,201948.2062247565,4.7261,4.7299,4.7223,4.7261,201948.2062
2010-12-03 10:25:00,12.37,12.41,12.36,12.41,299596.1035875505,4.7299,4.7452,4.7261,4.7452,299596.1036
2010-12-03 10:30:00,12.41,12.44,12.4,12.43,276075.07721549063,4.7452,4.7567,4.7414,4.7529,276075.0772
2010-12-03 10:35:00,12.44,12.47,12.43,12.46,416250.89094796864,4.7567,4.7682,4.7529,4.7643,416250.8909
2010-12-03 10:40:00,12.46,12.47,12.45,12.46,289142.3140888572,4.7643,4.7682,4.7605,4.7643,289142.3141
2010-12-03 10:45:00,12.46,12.47,12.45,12.45,196958.8976003801,4.7643,4.7682,4.7605,4.7605,196958.8976
2010-12-03 10:50:00,12.45,12.47,12.45,12.47,99073.41411261582,4.7605,4.7682,4.7605,4.7682,99073.4141
2010-12-03 10:55:00,12.47,12.48,12.46,12.48,105725.82561178428,4.7682,4.772,4.7643,4.772,105725.8256
2010-12-03 11:00:00,12.48,12.49,12.47,12.48,252078.8785934901,4.772,4.7758,4.7682,4.772,252078.8786
2010-12-03 11:05:00,12.48,12.49,12.47,12.48,318127.82133523404,4.772,4.7758,4.7682,4.772,318127.8213
2010-12-03 11:10:00,12.48,12.48,12.47,12.47,165122.3568543597,4.772,4.772,4.7682,4.7682,165122.3569
2010-12-03 11:15:00,12.47,12.48,12.45,12.46,140413.39985744833,4.7682,4.772,4.7605,4.7643,140413.3999
2010-12-03 11:20:00,12.46,12.48,12.46,12.46,123307.1988595866,4.7643,4.772,4.7643,4.7643,123307.1989
2010-12-03 11:25:00,12.46,12.47,12.45,12.45,231408.8857210739,4.7643,4.7682,4.7605,4.7605,231408.8857
2010-12-03 11:30:00,12.46,12.46,12.43,12.44,354953.6707056308,4.7643,4.7643,4.7529,4.7567,354953.6707
2010-12-03 11:35:00,12.44,12.45,12.44,12.44,160845.8066048943,4.7567,4.7605,4.7567,4.7567,160845.8066
2010-12-03 11:40:00,12.45,12.45,12.45,12.45,98835.82798764552,4.7605,4.7605,4.7605,4.7605,98835.828
2010-12-03 11:45:00,12.45,12.46,12.43,12.44,150867.1893561416,4.7605,4.7643,4.7529,4.7567,150867.1894
2010-12-03 11:50:00,12.44,12.45,12.44,12.45,104300.30886196246,4.7567,4.7605,4.7567,4.7605,104300.3089
2010-12-03 11:55:00,12.45,12.45,12.44,12.44,44191.01924447613,4.7605,4.7605,4.7567,4.7567,44191.0192
2010-12-03 12:00:00,12.44,12.45,12.44,12.44,86718.93561416013,4.7567,4.7605,4.7567,4.7567,86718.9356
2010-12-03 12:05:00,12.44,12.45,12.43,12.43,205511.998099311,4.7567,4.7605,4.7529,4.7529,205511.9981
2010-12-03 12:10:00,12.43,12.44,12.42,12.43,64385.83986695177,4.7529,4.7567,4.7491,4.7529,64385.8399
2010-12-03 12:15:00,12.43,12.43,12.41,12.42,310287.47921121406,4.7529,4.7529,4.7452,4.7491,310287.4792
2010-12-03 12:20:00,12.42,12.42,12.41,12.42,80779.28248990259,4.7491,4.7491,4.7452,4.7491,80779.2825
2010-12-03 12:25:00,12.42,12.42,12.41,12.42,148491.3281064386,4.7491,4.7491,4.7452,4.7491,148491.3281
2010-12-03 12:30:00,12.41,12.41,12.4,12.4,101924.44761225944,4.7452,4.7452,4.7414,4.7414,101924.4476
2010-12-03 12:35:00,12.4,12.42,12.4,12.41,181040.62722737,4.7414,4.7491,4.7414,4.7452,181040.6272
2010-12-03 12:40:00,12.41,12.42,12.41,12.41,172487.52672843906,4.7452,4.7491,4.7452,4.7452,172487.5267
2010-12-03 12:45:00,12.41,12.42,12.41,12.41,107864.100736517,4.7452,4.7491,4.7452,4.7452,107864.1007
2010-12-03 12:50:00,12.42,12.42,12.41,12.41,62722.73699215966,4.7491,4.7491,4.7452,4.7452,62722.737
2010-12-03 12:55:00,12.41,12.41,12.39,12.39,143977.19173200286,4.7452,4.7452,4.7376,4.7376,143977.1917
2010-12-03 13:00:00,12.39,12.41,12.39,12.4,162746.4956046567,4.7376,4.7452,4.7376,4.7414,162746.4956
2010-12-03 13:05:00,12.4,12.4,12.39,12.39,88144.45236398195,4.7414,4.7414,4.7376,4.7376,88144.4524
2010-12-03 13:10:00,12.39,12.39,12.37,12.38,319553.3380850558,4.7376,4.7376,4.7299,4.7338,319553.3381
2010-12-03 13:15:00,12.37,12.37,12.35,12.36,162033.73722974578,4.7299,4.7299,4.7223,4.7261,162033.7372
2010-12-03 13:20:00,12.36,12.36,12.35,12.36,83867.90211451652,4.7261,4.7261,4.7223,4.7261,83867.9021
2010-12-03 13:25:00,12.36,12.37,12.34,12.35,232121.6440959848,4.7261,4.7299,4.7185,4.7223,232121.6441
2010-12-03 13:30:00,12.34,12.35,12.34,12.35,263958.18484200526,4.7185,4.7223,4.7185,4.7223,263958.1848
2010-12-03 13:35:00,12.34,12.35,12.34,12.34,99073.41411261582,4.7185,4.7223,4.7185,4.7185,99073.4141
2010-12-03 13:40:00,12.34,12.37,12.34,12.37,124970.30173437872,4.7185,4.7299,4.7185,4.7299,124970.3017
2010-12-03 13:45:00,12.37,12.37,12.36,12.37,81492.04086481349,4.7299,4.7299,4.7261,4.7299,81492.0409
2010-12-03 13:50:00,12.37,12.37,12.37,12.37,65336.18436683298,4.7299,4.7299,4.7299,4.7299,65336.1844
2010-12-03 13:55:00,12.37,12.37,12.36,12.36,166785.45972915183,4.7299,4.7299,4.7261,4.7261,166785.4597
2010-12-03 14:00:00,12.37,12.37,12.36,12.37,291043.0030886196,4.7299,4.7299,4.7261,4.7299,291043.0031
2010-12-03 14:05:00,12.37,12.37,12.35,12.36,202898.5507246377,4.7299,4.7299,4.7223,4.7261,202898.5507
2010-12-03 14:10:00,12.36,12.37,12.35,12.36,149441.6726063198,4.7261,4.7299,4.7223,4.7261,149441.6726
2010-12-03 14:15:00,12.36,12.38,12.36,12.37,118317.89023521026,4.7261,4.7338,4.7261,4.7299,118317.8902
2010-12-03 14:20:00,12.37,12.37,12.36,12.36,93133.76098835828,4.7299,4.7299,4.7261,4.7261,93133.761
2010-12-03 14:25:00,12.36,12.38,12.36,12.37,114041.33998574484,4.7261,4.7338,4.7261,4.7299,114041.34
2010-12-03 14:30:00,12.37,12.4,12.37,12.4,218104.062722737,4.7299,4.7414,4.7299,4.7414,218104.0627
2010-12-03 14:35:00,12.4,12.42,12.4,12.41,140888.57210738893,4.7414,4.7491,4.7414,4.7452,140888.5721
2010-12-03 14:40:00,12.41,12.42,12.4,12.42,191019.2444761226,4.7452,4.7491,4.7414,4.7491,191019.2445
2010-12-03 14:45:00,12.42,12.42,12.4,12.41,68662.3901164172,4.7491,4.7491,4.7414,4.7452,68662.3901
2010-12-03 14:50:00,12.4,12.41,12.4,12.4,174863.38797814207,4.7414,4.7452,4.7414,4.7414,174863.388
2010-12-03 14:55:00,12.4,12.41,12.39,12.4,143739.60560703254,4.7414,4.7452,4.7376,4.7414,143739.6056
2010-12-03 15:00:00,12.4,12.4,12.39,12.39,152767.87835590402,4.7414,4.7414,4.7376,4.7376,152767.8784
2010-12-03 15:05:00,12.39,12.4,12.38,12.39,131622.71323354717,4.7376,4.7414,4.7338,4.7376,131622.7132
2010-12-03 15:10:00,12.39,12.39,12.38,12.38,91708.24423853648,4.7376,4.7376,4.7338,4.7338,91708.2442
2010-12-03 15:15:00,12.38,12.39,12.37,12.38,162508.90947968638,4.7338,4.7376,4.7299,4.7338,162508.9095
2010-12-03 15:20:00,12.38,12.4,12.38,12.4,186505.10810168687,4.7338,4.7414,4.7338,4.7414,186505.1081
2010-12-03 15:25:00,12.4,12.4,12.39,12.4,144452.36398194346,4.7414,4.7414,4.7376,4.7414,144452.364
2010-12-03 15:30:00,12.4,12.41,12.4,12.4,183178.90235210265,4.7414,4.7452,4.7414,4.7414,183178.9024
2010-12-03 15:35:00,12.4,12.43,12.4,12.43,413162.27132335474,4.7414,4.7529,4.7414,4.7529,413162.2713
2010-12-03 15:40:00,12.43,12.44,12.43,12.43,369684.0104537895,4.7529,4.7567,4.7529,4.7529,369684.0105
2010-12-03 15:45:00,12.44,12.47,12.44,12.46,407697.7904490378,4.7567,4.7682,4.7567,4.7643,407697.7904
2010-12-03 15:50:00,12.47,12.48,12.46,12.46,947968.638631504,4.7682,4.772,4.7643,4.7643,947968.6386
2010-12-03 15:55:00,12.46,12.46,12.45,12.46,959372.7726300784,4.7643,4.7643,4.7605,4.7643,959372.7726
2010-12-06 09:30:00,12.41,12.47,12.4,12.45,594678.0708006653,4.7452,4.7682,4.7414,4.7605,594678.0708
2010-12-06 09:35:00,12.45,12.48,12.41,12.48,741743.8821572821,4.7605,4.772,4.7452,4.772,741743.8822
2010-12-06 09:40:00,12.48,12.54,12.48,12.53,881206.9375148491,4.772,4.7949,4.772,4.7911,881206.9375
2010-12-06 09:45:00,12.53,12.55,12.49,12.5,255405.0843430744,4.7911,4.7988,4.7758,4.7796,255405.0843
2010-12-06 09:50:00,12.5,12.5,12.46,12.48,230220.9550962224,4.7796,4.7796,4.7643,4.772,230220.9551
2010-12-06 09:55:00,12.48,12.5,12.48,12.48,276312.6633404609,4.772,4.7796,4.772,4.772,276312.6633
2010-12-06 10:00:00,12.48,12.49,12.44,12.45,541221.1926823474,4.772,4.7758,4.7567,4.7605,541221.1927
2010-12-06 10:05:00,12.44,12.45,12.42,12.42,214540.27084818247,4.7567,4.7605,4.7491,4.7491,214540.2708
2010-12-06 10:10:00,12.42,12.43,12.38,12.39,330007.1275837491,4.7491,4.7529,4.7338,4.7376,330007.1276
2010-12-06 10:15:00,12.39,12.42,12.38,12.42,263958.18484200526,4.7376,4.7491,4.7338,4.7491,263958.1848
2010-12-06 10:20:00,12.42,12.43,12.41,12.42,335234.0223330958,4.7491,4.7529,4.7452,4.7491,335234.0223
2010-12-06 10:25:00,12.42,12.43,12.42,12.43,164409.59847944882,4.7491,4.7529,4.7491,4.7529,164409.5985
2010-12-06 10:30:00,12.43,12.46,12.43,12.45,368971.2520788786,4.7529,4.7643,4.7529,4.7605,368971.2521
2010-12-06 10:35:00,12.45,12.45,12.43,12.45,377761.93870277976,4.7605,4.7605,4.7529,4.7605,377761.9387
2010-12-06 10:40:00,12.45,12.48,12.45,12.48,316702.3045854122,4.7605,4.772,4.7605,4.772,316702.3046
2010-12-06 10:45:00,12.47,12.47,12.45,12.45,229745.78284628177,4.7682,4.7682,4.7605,4.7605,229745.7828
2010-12-06 10:50:00,12.45,12.45,12.43,12.44,279876.45521501545,4.7605,4.7605,4.7529,4.7567,279876.4552
2010-12-06 10:55:00,12.44,12.45,12.43,12.45,116654.78736041817,4.7567,4.7605,4.7529,4.7605,116654.7874
2010-12-06 11:00:00,12.45,12.45,12.43,12.44,111665.4787360418,4.7605,4.7605,4.7529,4.7567,111665.4787
2010-12-06 11:05:00,12.44,12.46,12.43,12.45,145165.12235685435,4.7567,4.7643,4.7529,4.7605,145165.1224
2010-12-06 11:10:00,12.46,12.48,12.45,12.47,303397.48158707534,4.7643,4.772,4.7605,4.7682,303397.4816
2010-12-06 11:15:00,12.47,12.48,12.45,12.45,140175.81373247804,4.7682,4.772,4.7605,4.7605,140175.8137
2010-12-06 11:20:00,12.45,12.46,12.44,12.44,183654.07460204329,4.7605,4.7643,4.7567,4.7567,183654.0746
2010-12-06 11:25:00,12.44,12.45,12.42,12.45,138512.71085768592,4.7567,4.7605,4.7491,4.7605,138512.7109
2010-12-06 11:30:00,12.45,12.45,12.43,12.44,1084105.488239487,4.7605,4.7605,4.7529,4.7567,1084105.4882
2010-12-06 11:35:00,12.44,12.45,12.4,12.41,508196.7213114754,4.7567,4.7605,4.7414,4.7452,508196.7213
2010-12-06 11:40:00,12.41,12.43,12.41,12.43,134711.3328581611,4.7452,4.7529,4.7452,4.7529,134711.3329
2010-12-06 11:45:00,12.43,12.44,12.42,12.42,234259.9192207175,4.7529,4.7567,4.7491,4.7491,234259.9192
2010-12-06 11:50:00,12.42,12.42,12.41,12.41,169161.32097885484,4.7491,4.7491,4.7452,4.7452,169161.321
2010-12-06 11:55:00,12.41,12.43,12.41,12.42,143026.84723212165,4.7452,4.7529,4.7452,4.7491,143026.8472
2010-12-06 12:00:00,12.42,12.44,12.42,12.43,58683.77286766453,4.7491,4.7567,4.7491,4.7529,58683.7729
2010-12-06 12:05:00,12.43,12.44,12.42,12.42,115942.02898550723,4.7529,4.7567,4.7491,4.7491,115942.029
2010-12-06 12:10:00,12.42,12.44,12.42,12.44,60109.28961748634,4.7491,4.7567,4.7491,4.7567,60109.2896
2010-12-06 12:15:00,12.44,12.44,12.42,12.42,68187.2178664766,4.7567,4.7567,4.7491,4.7491,68187.2179
2010-12-06 12:20:00,12.42,12.42,12.41,12.42,96459.96673794252,4.7491,4.7491,4.7452,4.7491,96459.9667
2010-12-06 12:25:00,12.42,12.43,12.41,12.43,87906.86623901164,4.7491,4.7529,4.7452,4.7529,87906.8662
2010-12-06 12:30:00,12.43,12.45,12.43,12.45,99548.58636255642,4.7529,4.7605,4.7529,4.7605,99548.5864
2010-12-06 12:35:00,12.44,12.45,12.43,12.44,60822.047992397245,4.7567,4.7605,4.7529,4.7567,60822.048
2010-12-06 12:40:00,12.43,12.45,12.43,12.45,57495.84224281302,4.7529,4.7605,4.7529,4.7605,57495.8422
2010-12-06 12:45:00,12.44,12.45,12.43,12.44,94796.8638631504,4.7567,4.7605,4.7529,4.7567,94796.8639
2010-12-06 12:50:00,12.45,12.45,12.43,12.43,52981.705868377285,4.7605,4.7605,4.7529,4.7529,52981.7059
2010-12-06 12:55:00,12.43,12.45,12.42,12.45,149441.6726063198,4.7529,4.7605,4.7491,4.7605,149441.6726
2010-12-06 13:00:00,12.45,12.46,12.45,12.45,132810.64385839866,4.7605,4.7643,4.7605,4.7605,132810.6439
2010-12-06 13:05:00,12.45,12.45,12.45,12.45,60109.28961748634,4.7605,4.7605,4.7605,4.7605,60109.2896
2010-12-06 13:10:00,12.45,12.45,12.44,12.44,54169.6364932288,4.7605,4.7605,4.7567,4.7567,54169.6365
2010-12-06 13:15:00,12.44,12.45,12.43,12.44,67474.45949156569,4.7567,4.7605,4.7529,4.7567,67474.4595
2010-12-06 13:20:00,12.44,12.46,12.44,12.45,90282.72748871466,4.7567,4.7643,4.7567,4.7605,90282.7275
2010-12-06 13:25:00,12.45,12.48,12.45,12.47,179615.11047754812,4.7605,4.772,4.7605,4.7682,179615.1105
2010-12-06 13:30:00,12.47,12.49,12.47,12.47,174150.62960323118,4.7682,4.7758,4.7682,4.7682,174150.6296
2010-12-06 13:35:00,12.47,12.48,12.45,12.46,174150.62960323118,4.7682,4.772,4.7605,4.7643,174150.6296
2010-12-06 13:40:00,12.46,12.48,12.46,12.47,197196.48372535044,4.7643,4.772,4.7643,4.7682,197196.4837
2010-12-06 13:45:00,12.47,12.48,12.45,12.45,354953.6707056308,4.7682,4.772,4.7605,4.7605,354953.6707
2010-12-06 13:50:00,12.45,12.46,12.44,12.45,285103.3499643621,4.7605,4.7643,4.7567,4.7605,285103.35
2010-12-06 13:55:00,12.45,12.46,12.45,12.46,152530.29223093373,4.7605,4.7643,4.7605,4.7643,152530.2922
2010-12-06 14:00:00,12.46,12.46,12.45,12.46,89569.96911380376,4.7643,4.7643,4.7605,4.7643,89569.9691
2010-12-06 14:05:00,12.46,12.47,12.44,12.45,211926.8234735092,4.7643,4.7682,4.7567,4.7605,211926.8235
2010-12-06 14:10:00,12.45,12.45,12.42,12.42,144689.95010691375,4.7605,4.7605,4.7491,4.7491,144689.9501
2010-12-06 14:15:00,12.42,12.43,12.42,12.43,255167.49821810407,4.7491,4.7529,4.7491,4.7529,255167.4982
2010-12-06 14:20:00,12.43,12.44,12.42,12.42,185554.76360180567,4.7529,4.7567,4.7491,4.7491,185554.7636
2010-12-06 14:25:00,12.42,12.42,12.4,12.41,157757.18698028036,4.7491,4.7491,4.7414,4.7452,157757.187
2010-12-06 14:30:00,12.41,12.44,12.4,12.44,234735.0914706581,4.7452,4.7567,4.7414,4.7567,234735.0915
2010-12-06 14:35:00,12.44,12.44,12.42,12.44,176288.9047279639,4.7567,4.7567,4.7491,4.7567,176288.9047
2010-12-06 14:40:00,12.44,12.44,12.43,12.44,73651.69874079354,4.7567,4.7567,4.7529,4.7567,73651.6987
2010-12-06 14:45:00,12.44,12.45,12.43,12.44,129722.02423378474,4.7567,4.7605,4.7529,4.7567,129722.0242
2010-12-06 14:50:00,12.43,12.43,12.42,12.43,76977.90449037777,4.7529,4.7529,4.7491,4.7529,76977.9045
2010-12-06 14:55:00,12.43,12.43,12.42,12.42,162984.08172962698,4.7529,4.7529,4.7491,4.7491,162984.0817
2010-12-06 15:00:00,12.42,12.44,12.42,12.43,152055.11998099313,4.7491,4.7567,4.7491,4.7529,152055.12
2010-12-06 15:05:00,12.43,12.44,12.42,12.43,184842.00522689475,4.7529,4.7567,4.7491,4.7529,184842.0052
2010-12-06 15:10:00,12.44,12.44,12.42,12.43,118793.06248515088,4.7567,4.7567,4.7491,4.7529,118793.0625
2010-12-06 15:15:00,12.43,12.44,12.42,12.42,303397.48158707534,4.7529,4.7567,4.7491,4.7491,303397.4816
2010-12-06 15:20:00,12.42,12.42,12.41,12.41,218579.2349726776,4.7491,4.7491,4.7452,4.7452,218579.235
2010-12-06 15:25:00,12.42,12.42,12.41,12.41,185792.34972677595,4.7491,4.7491,4.7452,4.7452,185792.3497
2010-12-06 15:30:00,12.41,12.41,12.4,12.4,202185.7923497268,4.7452,4.7452,4.7414,4.7414,202185.7923
2010-12-06 15:35:00,12.4,12.42,12.4,12.41,280351.6274649561,4.7414,4.7491,4.7414,4.7452,280351.6275
2010-12-06 15:40:00,12.41,12.43,12.41,12.43,446186.7426942267,4.7452,4.7529,4.7452,4.7529,446186.7427
2010-12-06 15:45:00,12.42,12.43,12.42,12.42,720598.7170349251,4.7491,4.7529,4.7491,4.7491,720598.717
2010-12-06 15:50:00,12.43,12.43,12.39,12.4,958660.0142551676,4.7529,4.7529,4.7376,4.7414,958660.0143
2010-12-06 15:55:00,12.4,12.41,12.4,12.41,866714.1838916608,4.7414,4.7452,4.7414,4.7452,866714.1839
2010-12-07 09:30:00,12.58,12.7,12.56,12.66,2036588.2632454264,4.8102,4.8561,4.8026,4.8408,2036588.2632
2010-12-07 09:35:00,12.66,12.68,12.62,12.66,969826.5621287716,4.8408,4.8485,4.8255,4.8408,969826.5621
2010-12-07 09:40:00,12.66,12.74,12.65,12.73,771917.3200285104,4.8408,4.8714,4.837,4.8676,771917.32
2010-12-07 09:45:00,12.72,12.73,12.66,12.66,749346.6381563317,4.8638,4.8676,4.8408,4.8408,749346.6382
2010-12-07 09:50:00,12.66,12.69,12.65,12.69,460441.9101924448,4.8408,4.8523,4.837,4.8523,460441.9102
2010-12-07 09:55:00,12.69,12.7,12.64,12.64,594440.484675695,4.8523,4.8561,4.8332,4.8332,594440.4847
2010-12-07 10:00:00,12.64,12.7,12.63,12.7,753385.6022808268,4.8332,4.8561,4.8293,4.8561,753385.6023
2010-12-07 10:05:00,12.7,12.71,12.68,12.7,681397.0064148254,4.8561,4.8599,4.8485,4.8561,681397.0064
2010-12-07 10:10:00,12.7,12.71,12.66,12.69,579947.7310525066,4.8561,4.8599,4.8408,4.8523,579947.7311
2010-12-07 10:15:00,12.69,12.77,12.69,12.76,841767.6407697791,4.8523,4.8829,4.8523,4.8791,841767.6408
2010-12-07 10:20:00,12.77,12.8,12.76,12.77,609408.410548824,4.8829,4.8944,4.8791,4.8829,609408.4105
2010-12-07 10:25:00,12.77,12.8,12.75,12.76,792587.3129009266,4.8829,4.8944,4.8752,4.8791,792587.3129
2010-12-07 10:30:00,12.75,12.76,12.72,12.74,464718.4604419102,4.8752,4.8791,4.8638,4.8714,464718.4604
2010-12-07 10:35:00,12.74,12.75,12.71,12.74,584224.281301972,4.8714,4.8752,4.8599,4.8714,584224.2813
2010-12-07 10:40:00,12.74,12.74,12.72,12.74,201710.62009978617,4.8714,4.8714,4.8638,4.8714,201710.6201
2010-12-07 10:45:00,12.74,12.74,12.72,12.72,108339.2729864576,4.8714,4.8714,4.8638,4.8638,108339.273
2010-12-07 10:50:00,12.72,12.73,12.7,12.7,277025.42171537183,4.8638,4.8676,4.8561,4.8561,277025.4217
2010-12-07 10:55:00,12.7,12.72,12.68,12.72,389878.83107626514,4.8561,4.8638,4.8485,4.8638,389878.8311
2010-12-07 11:00:00,12.72,12.73,12.72,12.72,237823.71109527204,4.8638,4.8676,4.8638,4.8638,237823.7111
2010-12-07 11:05:00,12.72,12.72,12.69,12.69,184129.24685198383,4.8638,4.8638,4.8523,4.8523,184129.2469
2010-12-07 11:10:00,12.69,12.71,12.68,12.71,732240.4371584699,4.8523,4.8599,4.8485,4.8599,732240.4372
2010-12-07 11:15:00,12.71,12.72,12.7,12.71,195770.96697552863,4.8599,4.8638,4.8561,4.8599,195770.967
2010-12-07 11:20:00,12.7,12.71,12.7,12.7,293181.2782133524,4.8561,4.8599,4.8561,4.8561,293181.2782
2010-12-07 11:25:00,12.7,12.71,12.69,12.71,434307.4364457116,4.8561,4.8599,4.8523,4.8599,434307.4364
2010-12-07 11:30:00,12.7,12.71,12.69,12.7,165359.94297933002,4.8561,4.8599,4.8523,4.8561,165359.943
2010-12-07 11:35:00,12.7,12.74,12.69,12.74,253029.2230933713,4.8561,4.8714,4.8523,4.8714,253029.2231
2010-12-07 11:40:00,12.74,12.74,12.7,12.71,257543.35946780708,4.8714,4.8714,4.8561,4.8599,257543.3595
2010-12-07 11:45:00,12.7,12.73,12.7,12.71,713708.7194107864,4.8561,4.8676,4.8561,4.8599,713708.7194
2010-12-07 11:50:00,12.71,12.72,12.69,12.69,307436.44571157044,4.8599,4.8638,4.8523,4.8523,307436.4457
2010-12-07 11:55:00,12.69,12.7,12.69,12.7,136374.4357329532,4.8523,4.8561,4.8523,4.8561,136374.4357
2010-12-07 12:00:00,12.7,12.71,12.69,12.71,298645.7590876693,4.8561,4.8599,4.8523,4.8599,298645.7591
2010-12-07 12:05:00,12.71,12.71,12.68,12.69,469232.59681634593,4.8599,4.8599,4.8485,4.8523,469232.5968
2010-12-07 12:10:00,12.69,12.69,12.68,12.69,125920.64623425993,4.8523,4.8523,4.8485,4.8523,125920.6462
2010-12-07 12:15:00,12.68,12.69,12.68,12.68,390591.58945117606,4.8485,4.8523,4.8485,4.8485,390591.5895
2010-12-07 12:20:00,12.68,12.68,12.66,12.66,192207.1751009741,4.8485,4.8485,4.8408,4.8408,192207.1751
2010-12-07 12:25:00,12.66,12.68,12.66,12.67,653124.2575433595,4.8408,4.8485,4.8408,4.8446,653124.2575
2010-12-07 12:30:00,12.67,12.68,12.66,12.68,202185.7923497268,4.8446,4.8485,4.8408,4.8485,202185.7923
2010-12-07 12:35:00,12.68,12.7,12.67,12.7,419339.5105725826,4.8485,4.8561,4.8446,4.8561,419339.5106
2010-12-07 12:40:00,12.69,12.7,12.68,12.69,121881.6821097648,4.8523,4.8561,4.8485,4.8523,121881.6821
2010-12-07 12:45:00,12.69,12.7,12.69,12.69,88382.03848895225,4.8523,4.8561,4.8523,4.8523,88382.0385
2010-12-07 12:50:00,12.69,12.69,12.67,12.68,170824.42385364696,4.8523,4.8523,4.8446,4.8485,170824.4239
2010-12-07 12:55:00,12.69,12.69,12.67,12.67,126633.40460917084,4.8523,4.8523,4.8446,4.8446,126633.4046
2010-12-07 13:00:00,12.67,12.69,12.66,12.68,206224.7564742219,4.8446,4.8523,4.8408,4.8485,206224.7565
2010-12-07 13:05:00,12.68,12.69,12.67,12.68,155618.91185554763,4.8485,4.8523,4.8446,4.8485,155618.9119
2010-12-07 13:10:00,12.68,12.68,12.66,12.68,158707.53148016156,4.8485,4.8485,4.8408,4.8485,158707.5315
2010-12-07 13:15:00,12.68,12.69,12.67,12.67,87906.86623901164,4.8485,4.8523,4.8446,4.8446,87906.8662
2010-12-07 13:20:00,12.67,12.68,12.66,12.67,88619.62461392255,4.8446,4.8485,4.8408,4.8446,88619.6246
2010-12-07 13:25:00,12.67,12.69,12.67,12.68,167023.04585412212,4.8446,4.8523,4.8446,4.8485,167023.0459
2010-12-07 13:30:00,12.68,12.69,12.65,12.66,138037.53860774531,4.8485,4.8523,4.837,4.8408,138037.5386
2010-12-07 13:35:00,12.66,12.67,12.64,12.64,255880.256593015,4.8408,4.8446,4.8332,4.8332,255880.2566
2010-12-07 13:40:00,12.64,12.65,12.62,12.65,263483.0125920646,4.8332,4.837,4.8255,4.837,263483.0126
2010-12-07 13:45:00,12.65,12.66,12.64,12.66,352577.8094559278,4.837,4.8408,4.8332,4.8408,352577.8095
2010-12-07 13:50:00,12.66,12.66,12.65,12.66,131622.71323354717,4.8408,4.8408,4.837,4.8408,131622.7132
2010-12-07 13:55:00,12.65,12.66,12.64,12.64,84343.07436445712,4.837,4.8408,4.8332,4.8332,84343.0744
2010-12-07 14:00:00,12.64,12.67,12.64,12.67,349726.77595628414,4.8332,4.8446,4.8332,4.8446,349726.776
2010-12-07 14:05:00,12.66,12.67,12.65,12.66,161320.9788548349,4.8408,4.8446,4.837,4.8408,161320.9789
2010-12-07 14:10:00,12.66,12.68,12.66,12.68,147303.39748158708,4.8408,4.8485,4.8408,4.8485,147303.3975
2010-12-07 14:15:00,12.67,12.69,12.67,12.68,120218.57923497268,4.8446,4.8523,4.8446,4.8485,120218.5792
2010-12-07 14:20:00,12.68,12.69,12.67,12.68,311237.82371109526,4.8485,4.8523,4.8446,4.8485,311237.8237
2010-12-07 14:25:00,12.68,12.69,12.68,12.69,192682.3473509147,4.8485,4.8523,4.8485,4.8523,192682.3474
2010-12-07 14:30:00,12.69,12.73,12.69,12.73,384176.7640769779,4.8523,4.8676,4.8523,4.8676,384176.7641
2010-12-07 14:35:00,12.73,12.73,12.7,12.72,861724.8752672845,4.8676,4.8676,4.8561,4.8638,861724.8753
2010-12-07 14:40:00,12.72,12.74,12.72,12.73,386315.0392017106,4.8638,4.8714,4.8638,4.8676,386315.0392
2010-12-07 14:45:00,12.74,12.74,12.73,12.73,350201.9482062248,4.8714,4.8714,4.8676,4.8676,350201.9482
2010-12-07 14:50:00,12.73,12.74,12.71,12.72,452363.98194345454,4.8676,4.8714,4.8599,4.8638,452363.9819
2010-12-07 14:55:00,12.72,12.72,12.66,12.67,589213.5899263483,4.8638,4.8638,4.8408,4.8446,589213.5899
2010-12-07 15:00:00,12.67,12.7,12.64,12.65,1059634.1173675458,4.8446,4.8561,4.8332,4.837,1059634.1174
2010-12-07 15:05:00,12.65,12.65,12.62,12.64,534568.7811831789,4.837,4.837,4.8255,4.8332,534568.7812
2010-12-07 15:10:00,12.64,12.65,12.63,12.63,207650.2732240437,4.8332,4.837,4.8293,4.8293,207650.2732
2010-12-07 15:15:00,12.63,12.64,12.6,12.61,471608.458066049,4.8293,4.8332,4.8179,4.8217,471608.4581
2010-12-07 15:20:00,12.61,12.62,12.58,12.61,543121.8816821098,4.8217,4.8255,4.8102,4.8217,543121.8817
2010-12-07 15:25:00,12.61,12.64,12.61,12.63,549299.1209313376,4.8217,4.8332,4.8217,4.8293,549299.1209
2010-12-07 15:30:00,12.63,12.64,12.61,12.62,374673.31907816586,4.8293,4.8332,4.8217,4.8255,374673.3191
2010-12-07 15:35:00,12.62,12.65,12.61,12.65,291518.17533856025,4.8255,4.837,4.8217,4.837,291518.1753
2010-12-07 15:40:00,12.65,12.66,12.63,12.63,470182.9413162272,4.837,4.8408,4.8293,4.8293,470182.9413
2010-12-07 15:45:00,12.63,12.65,12.61,12.64,1183891.6607270136,4.8293,4.837,4.8217,4.8332,1183891.6607
2010-12-07 15:50:00,12.64,12.65,12.63,12.64,974815.870753148,4.8332,4.837,4.8293,4.8332,974815.8708
2010-12-07 15:55:00,12.64,12.64,12.62,12.63,1214302.6847232122,4.8332,4.8332,4.8255,4.8293,1214302.6847
2010-12-08 09:30:00,12.67,12.72,12.63,12.67,382751.2473271561,4.8446,4.8638,4.8293,4.8446,382751.2473
2010-12-08 09:35:00,12.66,12.69,12.63,12.64,349014.0175813733,4.8408,4.8523,4.8293,4.8332,349014.0176
2010-12-08 09:40:00,12.64,12.68,12.61,12.62,640294.6067949632,4.8332,4.8485,4.8217,4.8255,640294.6068
2010-12-08 09:45:00,12.62,12.63,12.59,12.59,296745.07008790685,4.8255,4.8293,4.8141,4.8141,296745.0701
2010-12-08 09:50:00,12.59,12.62,12.56,12.57,416963.6493228796,4.8141,4.8255,4.8026,4.8064,416963.6493
2010-12-08 09:55:00,12.57,12.59,12.57,12.58,129009.26585887384,4.8064,4.8141,4.8064,4.8102,129009.2659
2010-12-08 10:00:00,12.58,12.58,12.53,12.56,223806.12972202423,4.8102,4.8102,4.7911,4.8026,223806.1297
2010-12-08 10:05:00,12.56,12.56,12.53,12.54,261344.737467332,4.8026,4.8026,4.7911,4.7949,261344.7375
2010-12-08 10:10:00,12.54,12.54,12.52,12.54,255880.256593015,4.7949,4.7949,4.7873,4.7949,255880.2566
2010-12-08 10:15:00,12.54,12.56,12.53,12.53,229508.19672131148,4.7949,4.8026,4.7911,4.7911,229508.1967
2010-12-08 10:20:00,12.53,12.56,12.51,12.56,158945.11760513188,4.7911,4.8026,4.7835,4.8026,158945.1176
2010-12-08 10:25:00,12.56,12.56,12.53,12.54,228795.43834640057,4.8026,4.8026,4.7911,4.7949,228795.4383
2010-12-08 10:30:00,12.53,12.54,12.51,12.52,324067.47445949155,4.7911,4.7949,4.7835,4.7873,324067.4745
2010-12-08 10:35:00,12.52,12.53,12.5,12.5,327156.0940841055,4.7873,4.7911,4.7796,4.7796,327156.0941
2010-12-08 10:40:00,12.5,12.52,12.47,12.52,213352.34022333092,4.7796,4.7873,4.7682,4.7873,213352.3402
2010-12-08 10:45:00,12.52,12.52,12.48,12.49,171299.59610358757,4.7873,4.7873,4.772,4.7758,171299.5961
2010-12-08 10:50:00,12.48,12.52,12.48,12.5,359942.9793300072,4.772,4.7873,4.772,4.7796,359942.9793
2010-12-08 10:55:00,12.5,12.5,12.48,12.5,224994.0603468757,4.7796,4.7796,4.772,4.7796,224994.0603
2010-12-08 11:00:00,12.5,12.51,12.48,12.51,114991.68448562604,4.7796,4.7835,4.772,4.7835,114991.6845
2010-12-08 11:05:00,12.51,12.52,12.5,12.5,344737.4673319078,4.7835,4.7873,4.7796,4.7796,344737.4673
2010-12-08 11:10:00,12.5,12.51,12.49,12.51,130909.95485863628,4.7796,4.7835,4.7758,4.7835,130909.9549
2010-12-08 11:15:00,12.51,12.52,12.49,12.5,171774.76835352817,4.7835,4.7873,4.7758,4.7796,171774.7684
2010-12-08 11:20:00,12.49,12.5,12.48,12.5,154668.56735566643,4.7758,4.7796,4.772,4.7796,154668.5674
2010-12-08 11:25:00,12.5,12.52,12.5,12.5,307198.85958660016,4.7796,4.7873,4.7796,4.7796,307198.8596
2010-12-08 11:30:00,12.5,12.5,12.49,12.5,159420.28985507248,4.7796,4.7796,4.7758,4.7796,159420.2899
2010-12-08 11:35:00,12.5,12.51,12.5,12.5,358992.634830126,4.7796,4.7835,4.7796,4.7796,358992.6348
2010-12-08 11:40:00,12.5,12.51,12.5,12.51,180327.868852459,4.7796,4.7835,4.7796,4.7835,180327.8689
2010-12-08 11:45:00,12.51,12.55,12.51,12.55,158232.35923022096,4.7835,4.7988,4.7835,4.7988,158232.3592
2010-12-08 11:50:00,12.54,12.57,12.54,12.56,411261.58232359233,4.7949,4.8064,4.7949,4.8026,411261.5823
2010-12-08 11:55:00,12.56,12.58,12.56,12.58,153005.46448087433,4.8026,4.8102,4.8026,4.8102,153005.4645
2010-12-08 12:00:00,12.58,12.58,12.56,12.56,437871.2283202661,4.8102,4.8102,4.8026,4.8026,437871.2283
2010-12-08 12:05:00,12.56,12.58,12.56,12.58,301971.9648372535,4.8026,4.8102,4.8026,4.8102,301971.9648
2010-12-08 12:10:00,12.58,12.59,12.57,12.57,374910.90520313615,4.8102,4.8141,4.8064,4.8064,374910.9052
2010-12-08 12:15:00,12.58,12.58,12.57,12.58,247564.7422190544,4.8102,4.8102,4.8064,4.8102,247564.7422
2010-12-08 12:20:00,12.58,12.58,12.57,12.58,127821.33523402234,4.8102,4.8102,4.8064,4.8102,127821.3352
2010-12-08 12:25:00,12.58,12.59,12.56,12.57,411261.58232359233,4.8102,4.8141,4.8026,4.8064,411261.5823
2010-12-08 12:30:00,12.56,12.57,12.54,12.54,136612.0218579235,4.8026,4.8064,4.7949,4.7949,136612.0219
2010-12-08 12:35:00,12.55,12.57,12.54,12.57,164409.59847944882,4.7988,4.8064,4.7949,4.8064,164409.5985
2010-12-08 12:40:00,12.57,12.58,12.56,12.57,290805.41696364933,4.8064,4.8102,4.8026,4.8064,290805.417
2010-12-08 12:45:00,12.57,12.57,12.55,12.56,202185.7923497268,4.8064,4.8064,4.7988,4.8026,202185.7923
2010-12-08 12:50:00,12.56,12.57,12.55,12.55,155381.32573057734,4.8026,4.8064,4.7988,4.7988,155381.3257
2010-12-08 12:55:00,12.56,12.58,12.56,12.57,147303.39748158708,4.8026,4.8102,4.8026,4.8064,147303.3975
2010-12-08 13:00:00,12.57,12.58,12.56,12.58,232359.2302209551,4.8064,4.8102,4.8026,4.8102,232359.2302
2010-12-08 13:05:00,12.58,12.59,12.57,12.58,248277.5005939653,4.8102,4.8141,4.8064,4.8102,248277.5006
2010-12-08 13:10:00,12.57,12.61,12.57,12.6,150392.017106201,4.8064,4.8217,4.8064,4.8179,150392.0171
2010-12-08 13:15:00,12.6,12.61,12.58,12.59,195058.2086006177,4.8179,4.8217,4.8102,4.8141,195058.2086
2010-12-08 13:20:00,12.59,12.6,12.58,12.59,178189.59372772631,4.8141,4.8179,4.8102,4.8141,178189.5937
2010-12-08 13:25:00,12.6,12.61,12.57,12.58,265621.2877167973,4.8179,4.8217,4.8064,4.8102,265621.2877
2010-12-08 13:30:00,12.58,12.61,12.57,12.61,194107.8641007365,4.8102,4.8217,4.8064,4.8217,194107.8641
2010-12-08 13:35:00,12.61,12.61,12.59,12.59,283440.24708957,4.8217,4.8217,4.8141,4.8141,283440.2471
2010-12-08 13:40:00,12.59,12.61,12.58,12.61,204561.6535994298,4.8141,4.8217,4.8102,4.8217,204561.6536
2010-12-08 13:45:00,12.61,12.61,12.58,12.58,239724.40009503445,4.8217,4.8217,4.8102,4.8102,239724.4001
2010-12-08 13:50:00,12.59,12.59,12.58,12.58,122119.2682347351,4.8141,4.8141,4.8102,4.8102,122119.2682
2010-12-08 13:55:00,12.58,12.59,12.58,12.58,81967.2131147541,4.8102,4.8141,4.8102,4.8102,81967.2131
2010-12-08 14:00:00,12.58,12.58,12.56,12.56,497980.5179377524,4.8102,4.8102,4.8026,4.8026,497980.5179
2010-12-08 14:05:00,12.56,12.59,12.56,12.58,438821.5728201473,4.8026,4.8141,4.8026,4.8102,438821.5728
2010-12-08 14:10:00,12.59,12.6,12.59,12.59,155856.49798051795,4.8141,4.8179,4.8141,4.8141,155856.498
2010-12-08 14:15:00,12.6,12.61,12.59,12.6,308861.9624613923,4.8179,4.8217,4.8141,4.8179,308861.9625
2010-12-08 14:20:00,12.6,12.61,12.59,12.61,279876.45521501545,4.8179,4.8217,4.8141,4.8217,279876.4552
2010-12-08 14:25:00,12.61,12.62,12.61,12.61,186742.6942266572,4.8217,4.8255,4.8217,4.8217,186742.6942
2010-12-08 14:30:00,12.61,12.62,12.61,12.61,290092.6585887384,4.8217,4.8255,4.8217,4.8217,290092.6586
2010-12-08 14:35:00,12.61,12.61,12.61,12.61,172249.94060346877,4.8217,4.8217,4.8217,4.8217,172249.9406
2010-12-08 14:40:00,12.61,12.62,12.61,12.62,294606.7949631741,4.8217,4.8255,4.8217,4.8255,294606.795
2010-12-08 14:45:00,12.62,12.63,12.61,12.61,147065.8113566168,4.8255,4.8293,4.8217,4.8217,147065.8114
2010-12-08 14:50:00,12.61,12.63,12.61,12.62,748871.465906391,4.8217,4.8293,4.8217,4.8255,748871.4659
2010-12-08 14:55:00,12.62,12.63,12.61,12.62,1128058.9213589926,4.8255,4.8293,4.8217,4.8255,1128058.9214
2010-12-08 15:00:00,12.62,12.63,12.61,12.61,204561.6535994298,4.8255,4.8293,4.8217,4.8217,204561.6536
2010-12-08 15:05:00,12.61,12.62,12.61,12.61,189593.7277263008,4.8217,4.8255,4.8217,4.8217,189593.7277
2010-12-08 15:10:00,12.61,12.64,12.61,12.63,561891.1855547637,4.8217,4.8332,4.8217,4.8293,561891.1856
2010-12-08 15:15:00,12.63,12.64,12.63,12.63,316464.7184604419,4.8293,4.8332,4.8293,4.8293,316464.7185
2010-12-08 15:20:00,12.63,12.65,12.63,12.64,331670.23045854125,4.8293,4.837,4.8293,4.8332,331670.2305
2010-12-08 15:25:00,12.64,12.64,12.62,12.62,244713.7087194108,4.8332,4.8332,4.8255,4.8255,244713.7087
2010-12-08 15:30:00,12.63,12.64,12.62,12.64,301496.7925873129,4.8293,4.8332,4.8255,4.8332,301496.7926
2010-12-08 15:35:00,12.64,12.65,12.63,12.64,492040.8648134949,4.8332,4.837,4.8293,4.8332,492040.8648
2010-12-08 15:40:00,12.64,12.66,12.64,12.66,706818.7217866477,4.8332,4.8408,4.8332,4.8408,706818.7218
2010-12-08 15:45:00,12.66,12.69,12.66,12.68,970064.148253742,4.8408,4.8523,4.8408,4.8485,970064.1483
2010-12-08 15:50:00,12.68,12.69,12.67,12.69,515799.4773105251,4.8485,4.8523,4.8446,4.8523,515799.4773
2010-12-08 15:55:00,12.69,12.7,12.69,12.69,1016868.6148728916,4.8523,4.8561,4.8523,4.8523,1016868.6149
2010-12-09 09:30:00,12.73,12.8,12.71,12.79,425991.92207175103,4.8676,4.8944,4.8599,4.8905,425991.9221
2010-12-09 09:35:00,12.79,12.8,12.77,12.79,509384.6519363269,4.8905,4.8944,4.8829,4.8905,509384.6519
2010-12-09 09:40:00,12.79,12.82,12.79,12.82,539082.9175576146,4.8905,4.902,4.8905,4.902,539082.9176
2010-12-09 09:45:00,12.82,12.82,12.8,12.8,248515.0867189356,4.902,4.902,4.8944,4.8944,248515.0867
2010-12-09 09:50:00,12.8,12.82,12.8,12.8,272273.6992159658,4.8944,4.902,4.8944,4.8944,272273.6992
2010-12-09 09:55:00,12.8,12.82,12.8,12.81,373722.9745782847,4.8944,4.902,4.8944,4.8982,373722.9746
2010-12-09 10:00:00,12.8,12.81,12.8,12.8,358042.2903302447,4.8944,4.8982,4.8944,4.8944,358042.2903
2010-12-09 10:05:00,12.8,12.81,12.8,12.8,341173.6754573533,4.8944,4.8982,4.8944,4.8944,341173.6755
2010-12-09 10:10:00,12.8,12.82,12.8,12.8,539795.6759325255,4.8944,4.902,4.8944,4.8944,539795.6759
2010-12-09 10:15:00,12.8,12.81,12.78,12.78,335709.19458303635,4.8944,4.8982,4.8867,4.8867,335709.1946
2010-12-09 10:20:00,12.78,12.78,12.76,12.77,239961.9862200048,4.8867,4.8867,4.8791,4.8829,239961.9862
2010-12-09 10:25:00,12.77,12.78,12.76,12.78,140888.57210738893,4.8829,4.8867,4.8791,4.8867,140888.5721
2010-12-09 10:30:00,12.78,12.78,12.76,12.77,188405.79710144928,4.8867,4.8867,4.8791,4.8829,188405.7971
2010-12-09 10:35:00,12.77,12.77,12.76,12.77,286053.6944642433,4.8829,4.8829,4.8791,4.8829,286053.6945
2010-12-09 10:40:00,12.77,12.77,12.76,12.77,316464.7184604419,4.8829,4.8829,4.8791,4.8829,316464.7185
2010-12-09 10:45:00,12.77,12.78,12.76,12.77,323117.12995961035,4.8829,4.8867,4.8791,4.8829,323117.13
2010-12-09 10:50:00,12.77,12.78,12.76,12.77,835115.2292706106,4.8829,4.8867,4.8791,4.8829,835115.2293
2010-12-09 10:55:00,12.77,12.77,12.76,12.77,1779044.9037776194,4.8829,4.8829,4.8791,4.8829,1779044.9038
2010-12-09 11:00:00,12.77,12.77,12.76,12.77,375386.0774530767,4.8829,4.8829,4.8791,4.8829,375386.0775
2010-12-09 11:05:00,12.77,12.8,12.77,12.79,210501.30672368733,4.8829,4.8944,4.8829,4.8905,210501.3067
2010-12-09 11:10:00,12.79,12.81,12.78,12.8,209313.37609883584,4.8905,4.8982,4.8867,4.8944,209313.3761
2010-12-09 11:15:00,12.8,12.8,12.8,12.8,117129.95961035875,4.8944,4.8944,4.8944,4.8944,117129.9596
2010-12-09 11:20:00,12.8,12.8,12.78,12.78,110952.72036113092,4.8944,4.8944,4.8867,4.8867,110952.7204
2010-12-09 11:25:00,12.78,12.79,12.77,12.78,134948.9189831314,4.8867,4.8905,4.8829,4.8867,134948.919
2010-12-09 11:30:00,12.78,12.79,12.77,12.77,284865.76383939176,4.8867,4.8905,4.8829,4.8829,284865.7638
2010-12-09 11:35:00,12.77,12.77,12.76,12.77,169161.32097885484,4.8829,4.8829,4.8791,4.8829,169161.321
2010-12-09 11:40:00,12.77,12.77,12.74,12.75,266571.6322166785,4.8829,4.8829,4.8714,4.8752,266571.6322
2010-12-09 11:45:00,12.75,12.75,12.72,12.72,140413.39985744833,4.8752,4.8752,4.8638,4.8638,140413.3999
2010-12-09 11:50:00,12.72,12.72,12.7,12.72,285816.108339273,4.8638,4.8638,4.8561,4.8638,285816.1083
2010-12-09 11:55:00,12.72,12.76,12.72,12.75,256117.84271798527,4.8638,4.8791,4.8638,4.8752,256117.8427
2010-12-09 12:00:00,12.75,12.78,12.75,12.77,284628.1777144215,4.8752,4.8867,4.8752,4.8829,284628.1777
2010-12-09 12:05:00,12.77,12.78,12.77,12.77,149679.2587312901,4.8829,4.8867,4.8829,4.8829,149679.2587
2010-12-09 12:10:00,12.78,12.78,12.77,12.77,155856.49798051795,4.8867,4.8867,4.8829,4.8829,155856.498
2010-12-09 12:15:00,12.77,12.78,12.77,12.78,49893.08624376336,4.8829,4.8867,4.8829,4.8867,49893.0862
2010-12-09 12:20:00,12.78,12.78,12.77,12.78,96222.3806129722,4.8867,4.8867,4.8829,4.8867,96222.3806
2010-12-09 12:25:00,12.78,12.79,12.78,12.79,82679.97148966501,4.8867,4.8905,4.8867,4.8905,82679.9715
2010-12-09 12:30:00,12.79,12.79,12.78,12.78,84343.07436445712,4.8905,4.8905,4.8867,4.8867,84343.0744
2010-12-09 12:35:00,12.78,12.78,12.76,12.77,83155.14373960561,4.8867,4.8867,4.8791,4.8829,83155.1437
2010-12-09 12:40:00,12.77,12.77,12.76,12.76,72701.35424091233,4.8829,4.8829,4.8791,4.8791,72701.3542
2010-12-09 12:45:00,12.76,12.77,12.76,12.77,106200.99786172489,4.8791,4.8829,4.8791,4.8829,106200.9979
2010-12-09 12:50:00,12.77,12.79,12.77,12.79,167260.63197909243,4.8829,4.8905,4.8829,4.8905,167260.632
2010-12-09 12:55:00,12.79,12.79,12.78,12.78,79591.35186505108,4.8905,4.8905,4.8867,4.8867,79591.3519
2010-12-09 13:00:00,12.78,12.8,12.77,12.78,354716.0845806605,4.8867,4.8944,4.8829,4.8867,354716.0846
2010-12-09 13:05:00,12.78,12.78,12.77,12.78,164172.0123544785,4.8867,4.8867,4.8829,4.8867,164172.0124
2010-12-09 13:10:00,12.77,12.78,12.77,12.77,110477.5481111903,4.8829,4.8867,4.8829,4.8829,110477.5481
2010-12-09 13:15:00,12.78,12.78,12.77,12.77,292230.9337134712,4.8867,4.8867,4.8829,4.8829,292230.9337
2010-12-09 13:20:00,12.77,12.78,12.77,12.77,382513.6612021858,4.8829,4.8867,4.8829,4.8829,382513.6612
2010-12-09 13:25:00,12.77,12.78,12.77,12.77,321929.19933475886,4.8829,4.8867,4.8829,4.8829,321929.1993
2010-12-09 13:30:00,12.78,12.78,12.77,12.77,213114.75409836063,4.8867,4.8867,4.8829,4.8829,213114.7541
2010-12-09 13:35:00,12.77,12.78,12.77,12.78,189831.3138512711,4.8829,4.8867,4.8829,4.8867,189831.3139
2010-12-09 13:40:00,12.78,12.78,12.77,12.78,98835.82798764552,4.8867,4.8867,4.8829,4.8867,98835.828
2010-12-09 13:45:00,12.77,12.78,12.77,12.77,223806.12972202423,4.8829,4.8867,4.8829,4.8829,223806.1297
2010-12-09 13:50:00,12.77,12.78,12.77,12.78,98598.24186267522,4.8829,4.8867,4.8829,4.8867,98598.2419
2010-12-09 13:55:00,12.77,12.78,12.77,12.77,104062.72273699216,4.8829,4.8867,4.8829,4.8829,104062.7227
2010-12-09 14:00:00,12.77,12.78,12.77,12.77,82442.38536469471,4.8829,4.8867,4.8829,4.8829,82442.3854
2010-12-09 14:05:00,12.77,12.78,12.76,12.77,228320.26609646,4.8829,4.8867,4.8791,4.8829,228320.2661
2010-12-09 14:10:00,12.77,12.78,12.77,12.77,320266.09645996673,4.8829,4.8867,4.8829,4.8829,320266.0965
2010-12-09 14:15:00,12.77,12.78,12.77,12.77,67949.6317415063,4.8829,4.8867,4.8829,4.8829,67949.6317
2010-12-09 14:20:00,12.77,12.78,12.77,12.78,255405.0843430744,4.8829,4.8867,4.8829,4.8867,255405.0843
2010-12-09 14:25:00,12.78,12.79,12.78,12.78,103112.37823711096,4.8867,4.8905,4.8867,4.8867,103112.3782
2010-12-09 14:30:00,12.78,12.78,12.77,12.78,192919.93347588505,4.8867,4.8867,4.8829,4.8867,192919.9335
2010-12-09 14:35:00,12.78,12.78,12.77,12.77,110477.5481111903,4.8867,4.8867,4.8829,4.8829,110477.5481
2010-12-09 14:40:00,12.77,12.78,12.77,12.78,254454.73984319315,4.8829,4.8867,4.8829,4.8867,254454.7398
2010-12-09 14:45:00,12.78,12.78,12.77,12.78,179139.93822760752,4.8867,4.8867,4.8829,4.8867,179139.9382
2010-12-09 14:50:00,12.77,12.78,12.77,12.78,62722.73699215966,4.8829,4.8867,4.8829,4.8867,62722.737
2010-12-09 14:55:00,12.78,12.78,12.77,12.78,157519.60085531004,4.8867,4.8867,4.8829,4.8867,157519.6009
2010-12-09 15:00:00,12.79,12.79,12.77,12.77,149204.08648134948,4.8905,4.8905,4.8829,4.8829,149204.0865
2010-12-09 15:05:00,12.77,12.78,12.77,12.77,136612.0218579235,4.8829,4.8867,4.8829,4.8829,136612.0219
2010-12-09 15:10:00,12.78,12.78,12.76,12.77,216916.13209788548,4.8867,4.8867,4.8791,4.8829,216916.1321
2010-12-09 15:15:00,12.77,12.77,12.76,12.77,138037.53860774531,4.8829,4.8829,4.8791,4.8829,138037.5386
2010-12-09 15:20:00,12.77,12.77,12.76,12.77,96935.13898788313,4.8829,4.8829,4.8791,4.8829,96935.139
2010-12-09 15:25:00,12.76,12.77,12.74,12.75,381800.90282727487,4.8791,4.8829,4.8714,4.8752,381800.9028
2010-12-09 15:30:00,12.75,12.75,12.74,12.74,440959.84794488,4.8752,4.8752,4.8714,4.8714,440959.8479
2010-12-09 15:35:00,12.74,12.77,12.74,12.77,305773.3428367783,4.8714,4.8829,4.8714,4.8829,305773.3428
2010-12-09 15:40:00,12.77,12.8,12.77,12.77,217866.47659776668,4.8829,4.8944,4.8829,4.8829,217866.4766
2010-12-09 15:45:00,12.78,12.79,12.77,12.78,391066.7617011167,4.8867,4.8905,4.8829,4.8867,391066.7617
2010-12-09 15:50:00,12.78,12.78,12.77,12.77,304585.4122119268,4.8867,4.8867,4.8829,4.8829,304585.4122
2010-12-09 15:55:00,12.77,12.77,12.76,12.77,503682.5849370397,4.8829,4.8829,4.8791,4.8829,503682.5849
2010-12-10 09:30:00,12.84,12.86,12.77,12.85,512235.68543597055,4.9096,4.9173,4.8829,4.9135,512235.6854
2010-12-10 09:35:00,12.85,12.9,12.85,12.9,384889.5224518888,4.9135,4.9326,4.9135,4.9326,384889.5225
2010-12-10 09:40:00,12.89,12.91,12.88,12.9,397956.7593252554,4.9288,4.9364,4.9249,4.9326,397956.7593
2010-12-10 09:45:00,12.9,12.94,12.9,12.94,382513.6612021858,4.9326,4.9479,4.9326,4.9479,382513.6612
2010-12-10 09:50:00,12.94,12.96,12.93,12.96,417676.4076977905,4.9479,4.9555,4.9441,4.9555,417676.4077
2010-12-10 09:55:00,12.96,12.96,12.89,12.9,437633.64219529583,4.9555,4.9555,4.9288,4.9326,437633.6422
2010-12-10 10:00:00,12.9,12.93,12.88,12.88,343549.53670705634,4.9326,4.9441,4.9249,4.9249,343549.5367
2010-12-10 10:05:00,12.88,12.9,12.87,12.89,208838.20384889524,4.9249,4.9326,4.9211,4.9288,208838.2038
2010-12-10 10:10:00,12.89,12.9,12.88,12.89,291043.0030886196,4.9288,4.9326,4.9249,4.9288,291043.0031
2010-12-10 10:15:00,12.89,12.9,12.89,12.9,406272.273699216,4.9288,4.9326,4.9288,4.9326,406272.2737
2010-12-10 10:20:00,12.9,12.9,12.89,12.9,185554.76360180567,4.9326,4.9326,4.9288,4.9326,185554.7636
2010-12-10 10:25:00,12.9,12.93,12.89,12.93,216440.95984794488,4.9326,4.9441,4.9288,4.9441,216440.9598
2010-12-10 10:30:00,12.93,12.93,12.9,12.9,119505.82086006178,4.9441,4.9441,4.9326,4.9326,119505.8209
2010-12-10 10:35:00,12.9,12.9,12.89,12.89,197196.48372535044,4.9326,4.9326,4.9288,4.9288,197196.4837
2010-12-10 10:40:00,12.89,12.92,12.89,12.91,294131.6227132336,4.9288,4.9402,4.9288,4.9364,294131.6227
2010-12-10 10:45:00,12.9,12.91,12.9,12.9,148491.3281064386,4.9326,4.9364,4.9326,4.9326,148491.3281
2010-12-10 10:50:00,12.9,12.9,12.89,12.9,183891.6607270136,4.9326,4.9326,4.9288,4.9326,183891.6607
2010-12-10 10:55:00,12.9,12.9,12.89,12.9,207175.10097410312,4.9326,4.9326,4.9288,4.9326,207175.101
2010-12-10 11:00:00,12.9,12.9,12.88,12.89,233784.7469707769,4.9326,4.9326,4.9249,4.9288,233784.747
2010-12-10 11:05:00,12.89,12.9,12.87,12.87,189593.7277263008,4.9288,4.9326,4.9211,4.9211,189593.7277
2010-12-10 11:10:00,12.87,12.87,12.85,12.85,93371.34711332858,4.9211,4.9211,4.9135,4.9135,93371.3471
2010-12-10 11:15:00,12.85,12.87,12.85,12.85,138750.2969826562,4.9135,4.9211,4.9135,4.9135,138750.297
2010-12-10 11:20:00,12.85,12.86,12.84,12.85,176526.4908529342,4.9135,4.9173,4.9096,4.9135,176526.4909
2010-12-10 11:25:00,12.84,12.85,12.84,12.85,155381.32573057734,4.9096,4.9135,4.9096,4.9135,155381.3257
2010-12-10 11:30:00,12.84,12.85,12.82,12.82,223806.12972202423,4.9096,4.9135,4.902,4.902,223806.1297
2010-12-10 11:35:00,12.82,12.82,12.81,12.81,67712.045616536,4.902,4.902,4.8982,4.8982,67712.0456
2010-12-10 11:40:00,12.81,12.82,12.81,12.82,175100.97410311238,4.8982,4.902,4.8982,4.902,175100.9741
2010-12-10 11:45:00,12.82,12.86,12.81,12.85,358517.4625801853,4.902,4.9173,4.8982,4.9135,358517.4626
2010-12-10 11:50:00,12.86,12.86,12.85,12.85,154668.56735566643,4.9173,4.9173,4.9135,4.9135,154668.5674
2010-12-10 11:55:00,12.85,12.88,12.85,12.88,120693.75148491329,4.9135,4.9249,4.9135,4.9249,120693.7515
2010-12-10 12:00:00,12.88,12.89,12.88,12.88,164647.1846044191,4.9249,4.9288,4.9249,4.9249,164647.1846
2010-12-10 12:05:00,12.89,12.91,12.88,12.9,251841.29246851985,4.9288,4.9364,4.9249,4.9326,251841.2925
2010-12-10 12:10:00,12.91,12.91,12.89,12.9,221430.2684723212,4.9364,4.9364,4.9288,4.9326,221430.2685
2010-12-10 12:15:00,12.9,12.9,12.89,12.9,76027.55999049656,4.9326,4.9326,4.9288,4.9326,76027.56
2010-12-10 12:20:00,12.9,12.9,12.88,12.89,170586.83772867665,4.9326,4.9326,4.9249,4.9288,170586.8377
2010-12-10 12:25:00,12.88,12.89,12.88,12.89,207887.85934901403,4.9249,4.9288,4.9249,4.9288,207887.8593
2010-12-10 12:30:00,12.89,12.9,12.89,12.9,109289.6174863388,4.9288,4.9326,4.9288,4.9326,109289.6175
2010-12-10 12:35:00,12.9,12.9,12.89,12.9,191019.2444761226,4.9326,4.9326,4.9288,4.9326,191019.2445
2010-12-10 12:40:00,12.9,12.9,12.89,12.9,129484.43810881444,4.9326,4.9326,4.9288,4.9326,129484.4381
2010-12-10 12:45:00,12.9,12.92,12.89,12.91,315276.7878355904,4.9326,4.9402,4.9288,4.9364,315276.7878
2010-12-10 12:50:00,12.91,12.91,12.9,12.91,100498.93086243764,4.9364,4.9364,4.9326,4.9364,100498.9309
2010-12-10 12:55:00,12.91,12.92,12.91,12.92,86481.34948918983,4.9364,4.9402,4.9364,4.9402,86481.3495
2010-12-10 13:00:00,12.91,12.92,12.91,12.91,107151.34236160608,4.9364,4.9402,4.9364,4.9364,107151.3424
2010-12-10 13:05:00,12.91,12.92,12.9,12.92,81729.62698978379,4.9364,4.9402,4.9326,4.9402,81729.627
2010-12-10 13:10:00,12.92,12.92,12.9,12.9,135186.5051081017,4.9402,4.9402,4.9326,4.9326,135186.5051
2010-12-10 13:15:00,12.9,12.92,12.9,12.91,109052.0313613685,4.9326,4.9402,4.9326,4.9364,109052.0314
2010-12-10 13:20:00,12.91,12.92,12.9,12.91,193395.1057258256,4.9364,4.9402,4.9326,4.9364,193395.1057
2010-12-10 13:25:00,12.91,12.91,12.9,12.9,90282.72748871466,4.9364,4.9364,4.9326,4.9326,90282.7275
2010-12-10 13:30:00,12.91,12.91,12.9,12.9,116892.37348538844,4.9364,4.9364,4.9326,4.9326,116892.3735
2010-12-10 13:35:00,12.9,12.92,12.9,12.91,181040.62722737,4.9326,4.9402,4.9326,4.9364,181040.6272
2010-12-10 13:40:00,12.91,12.91,12.91,12.91,67712.045616536,4.9364,4.9364,4.9364,4.9364,67712.0456
2010-12-10 13:45:00,12.91,12.92,12.91,12.92,130434.78260869563,4.9364,4.9402,4.9364,4.9402,130434.7826
2010-12-10 13:50:00,12.92,12.92,12.91,12.92,250653.3618436684,4.9402,4.9402,4.9364,4.9402,250653.3618
2010-12-10 13:55:00,12.92,12.94,12.92,12.93,132335.47160845806,4.9402,4.9479,4.9402,4.9441,132335.4716
2010-12-10 14:00:00,12.93,12.93,12.9,12.9,216916.13209788548,4.9441,4.9441,4.9326,4.9326,216916.1321
2010-12-10 14:05:00,12.9,12.92,12.9,12.92,95509.6222380613,4.9326,4.9402,4.9326,4.9402,95509.6222
2010-12-10 14:10:00,12.92,12.92,12.9,12.9,163221.6678545973,4.9402,4.9402,4.9326,4.9326,163221.6679
2010-12-10 14:15:00,12.9,12.91,12.9,12.9,89569.96911380376,4.9326,4.9364,4.9326,4.9326,89569.9691
2010-12-10 14:20:00,12.9,12.92,12.9,12.9,150867.1893561416,4.9326,4.9402,4.9326,4.9326,150867.1894
2010-12-10 14:25:00,12.9,12.9,12.9,12.9,201710.62009978617,4.9326,4.9326,4.9326,4.9326,201710.6201
2010-12-10 14:30:00,12.9,12.9,12.89,12.9,237586.12497030167,4.9326,4.9326,4.9288,4.9326,237586.125
2010-12-10 14:35:00,12.9,12.92,12.9,12.91,111190.3064861012,4.9326,4.9402,4.9326,4.9364,111190.3065
2010-12-10 14:40:00,12.91,12.92,12.9,12.9,77690.66286528867,4.9364,4.9402,4.9326,4.9326,77690.6629
2010-12-10 14:45:00,12.9,12.92,12.9,12.92,191732.0028510335,4.9326,4.9402,4.9326,4.9402,191732.0029
2010-12-10 14:50:00,12.92,12.94,12.92,12.94,274887.14659063914,4.9402,4.9479,4.9402,4.9479,274887.1466
2010-12-10 14:55:00,12.94,12.95,12.94,12.95,197434.06985032075,4.9479,4.9517,4.9479,4.9517,197434.0699
2010-12-10 15:00:00,12.95,12.96,12.95,12.95,201710.62009978617,4.9517,4.9555,4.9517,4.9517,201710.6201
2010-12-10 15:05:00,12.95,12.96,12.95,12.95,191969.5889760038,4.9517,4.9555,4.9517,4.9517,191969.589
2010-12-10 15:10:00,12.95,12.97,12.95,12.97,376811.59420289856,4.9517,4.9594,4.9517,4.9594,376811.5942
2010-12-10 15:15:00,12.97,12.97,12.92,12.93,2072463.768115942,4.9594,4.9594,4.9402,4.9441,2072463.7681
2010-12-10 15:20:00,12.93,12.93,12.92,12.92,214777.8569731528,4.9441,4.9441,4.9402,4.9402,214777.857
2010-12-10 15:25:00,12.92,12.93,12.92,12.93,471133.28581610834,4.9402,4.9441,4.9402,4.9441,471133.2858
2010-12-10 15:30:00,12.93,12.96,12.93,12.93,535043.9534331196,4.9441,4.9555,4.9441,4.9441,535043.9534
2010-12-10 15:35:00,12.93,12.93,12.91,12.92,855072.463768116,4.9441,4.9441,4.9364,4.9402,855072.4638
2010-12-10 15:40:00,12.92,12.92,12.9,12.9,901876.9303872654,4.9402,4.9402,4.9326,4.9326,901876.9304
2010-12-10 15:45:00,12.91,12.93,12.9,12.91,983131.3851271084,4.9364,4.9441,4.9326,4.9364,983131.3851
2010-12-10 15:50:00,12.91,12.93,12.91,12.92,874316.9398907104,4.9364,4.9441,4.9364,4.9402,874316.9399
2010-12-10 15:55:00,12.92,12.93,12.91,12.92,1730577.334283678,4.9402,4.9441,4.9364,4.9402,1730577.3343
2010-12-13 09:30:00,12.93,12.96,12.88,12.9,686386.3150392018,4.9441,4.9555,4.9249,4.9326,686386.315
2010-12-13 09:35:00,12.9,12.94,12.88,12.91,1289379.9002138276,4.9326,4.9479,4.9249,4.9364,1289379.9002
2010-12-13 09:40:00,12.91,12.93,12.9,12.91,516274.64956046565,4.9364,4.9441,4.9326,4.9364,516274.6496
2010-12-13 09:45:00,12.91,12.92,12.91,12.92,472558.8025659302,4.9364,4.9402,4.9364,4.9402,472558.8026
2010-12-13 09:50:00,12.92,12.92,12.91,12.92,545022.5706818722,4.9402,4.9402,4.9364,4.9402,545022.5707
2010-12-13 09:55:00,12.92,12.94,12.9,12.94,562366.3578047042,4.9402,4.9479,4.9326,4.9479,562366.3578
2010-12-13 10:00:00,12.94,12.94,12.91,12.91,404133.99857448327,4.9479,4.9479,4.9364,4.9364,404133.9986
2010-12-13 10:05:00,12.91,12.94,12.9,12.93,398907.1038251366,4.9364,4.9479,4.9326,4.9441,398907.1038
2010-12-13 10:10:00,12.93,12.93,12.9,12.9,340460.9170824424,4.9441,4.9441,4.9326,4.9326,340460.9171
2010-12-13 10:15:00,12.9,12.92,12.9,12.91,221192.68234735093,4.9326,4.9402,4.9326,4.9364,221192.6823
2010-12-13 10:20:00,12.91,12.92,12.91,12.91,124495.1294844381,4.9364,4.9402,4.9364,4.9364,124495.1295
2010-12-13 10:25:00,12.92,12.92,12.91,12.91,152767.87835590402,4.9402,4.9402,4.9364,4.9364,152767.8784
2010-12-13 10:30:00,12.91,12.94,12.91,12.93,216440.95984794488,4.9364,4.9479,4.9364,4.9441,216440.9598
2010-12-13 10:35:00,12.93,12.94,12.91,12.91,181753.3856022808,4.9441,4.9479,4.9364,4.9364,181753.3856
2010-12-13 10:40:00,12.91,12.93,12.91,12.93,244476.1225944405,4.9364,4.9441,4.9364,4.9441,244476.1226
2010-12-13 10:45:00,12.93,12.95,12.93,12.94,297933.0007127584,4.9441,4.9517,4.9441,4.9479,297933.0007
2010-12-13 10:50:00,12.94,12.97,12.94,12.95,208600.6177239249,4.9479,4.9594,4.9479,4.9517,208600.6177
2010-12-13 10:55:00,12.95,12.96,12.93,12.94,286766.4528391542,4.9517,4.9555,4.9441,4.9479,286766.4528
2010-12-13 11:00:00,12.94,12.94,12.91,12.92,184604.4191019245,4.9479,4.9479,4.9364,4.9402,184604.4191
2010-12-13 11:05:00,12.91,12.92,12.9,12.91,100023.75861249704,4.9364,4.9402,4.9326,4.9364,100023.7586
2010-12-13 11:10:00,12.91,12.91,12.89,12.89,113566.16773580424,4.9364,4.9364,4.9288,4.9288,113566.1677
2010-12-13 11:15:00,12.89,12.91,12.89,12.91,209075.78997386555,4.9288,4.9364,4.9288,4.9364,209075.79
2010-12-13 11:20:00,12.91,12.91,12.89,12.89,159895.46210501308,4.9364,4.9364,4.9288,4.9288,159895.4621
2010-12-13 11:25:00,12.9,12.9,12.88,12.88,251841.29246851985,4.9326,4.9326,4.9249,4.9249,251841.2925
2010-12-13 11:30:00,12.88,12.9,12.88,12.88,344737.4673319078,4.9249,4.9326,4.9249,4.9249,344737.4673
2010-12-13 11:35:00,12.88,12.88,12.86,12.86,264670.9432169161,4.9249,4.9249,4.9173,4.9173,264670.9432
2010-12-13 11:40:00,12.87,12.87,12.86,12.86,38013.77999524828,4.9211,4.9211,4.9173,4.9173,38013.78
2010-12-13 11:45:00,12.87,12.88,12.86,12.87,162271.3233547161,4.9211,4.9249,4.9173,4.9211,162271.3234
2010-12-13 11:50:00,12.87,12.87,12.85,12.85,139225.4692325968,4.9211,4.9211,4.9135,4.9135,139225.4692
2010-12-13 11:55:00,12.85,12.85,12.83,12.84,205511.998099311,4.9135,4.9135,4.9058,4.9096,205511.9981
2010-12-13 12:00:00,12.84,12.85,12.83,12.84,315514.3739605607,4.9096,4.9135,4.9058,4.9096,315514.374
2010-12-13 12:05:00,12.84,12.85,12.83,12.85,223093.3713471133,4.9096,4.9135,4.9058,4.9135,223093.3713
2010-12-13 12:10:00,12.85,12.85,12.83,12.84,122119.2682347351,4.9135,4.9135,4.9058,4.9096,122119.2682
2010-12-13 12:15:00,12.84,12.85,12.84,12.84,78403.42124019958,4.9096,4.9135,4.9096,4.9096,78403.4212
2010-12-13 12:20:00,12.85,12.85,12.84,12.85,137799.952482775,4.9135,4.9135,4.9096,4.9135,137799.9525
2010-12-13 12:25:00,12.84,12.85,12.84,12.84,99786.17248752672,4.9096,4.9135,4.9096,4.9096,99786.1725
2010-12-13 12:30:00,12.85,12.86,12.84,12.85,110239.96198622,4.9135,4.9173,4.9096,4.9135,110239.962
2010-12-13 12:35:00,12.85,12.86,12.84,12.85,53456.87811831789,4.9135,4.9173,4.9096,4.9135,53456.8781
2010-12-13 12:40:00,12.85,12.85,12.84,12.84,79116.17961511048,4.9135,4.9135,4.9096,4.9096,79116.1796
2010-12-13 12:45:00,12.85,12.85,12.84,12.85,81492.04086481349,4.9135,4.9135,4.9096,4.9135,81492.0409
2010-12-13 12:50:00,12.85,12.85,12.84,12.85,71275.83749109053,4.9135,4.9135,4.9096,4.9135,71275.8375
2010-12-13 12:55:00,12.85,12.87,12.85,12.87,197909.24210026136,4.9135,4.9211,4.9135,4.9211,197909.2421
2010-12-13 13:00:00,12.87,12.87,12.86,12.87,121406.5098598242,4.9211,4.9211,4.9173,4.9211,121406.5099
2010-12-13 13:05:00,12.87,12.88,12.87,12.88,78403.42124019958,4.9211,4.9249,4.9211,4.9249,78403.4212
2010-12-13 13:10:00,12.88,12.88,12.87,12.87,31836.54074602044,4.9249,4.9249,4.9211,4.9211,31836.5407
2010-12-13 13:15:00,12.87,12.88,12.87,12.88,159895.46210501308,4.9211,4.9249,4.9211,4.9249,159895.4621
2010-12-13 13:20:00,12.88,12.89,12.88,12.88,140413.39985744833,4.9249,4.9288,4.9249,4.9249,140413.3999
2010-12-13 13:25:00,12.88,12.88,12.88,12.88,62722.73699215966,4.9249,4.9249,4.9249,4.9249,62722.737
2010-12-13 13:30:00,12.88,12.88,12.88,12.88,103349.96436208126,4.9249,4.9249,4.9249,4.9249,103349.9644
2010-12-13 13:35:00,12.88,12.88,12.87,12.88,271085.76859111426,4.9249,4.9249,4.9211,4.9249,271085.7686
2010-12-13 13:40:00,12.88,12.88,12.88,12.88,101449.27536231883,4.9249,4.9249,4.9249,4.9249,101449.2754
2010-12-13 13:45:00,12.88,12.88,12.87,12.88,225469.23259681635,4.9249,4.9249,4.9211,4.9249,225469.2326
2010-12-13 13:50:00,12.88,12.88,12.87,12.87,123069.6127346163,4.9249,4.9249,4.9211,4.9211,123069.6127
2010-12-13 13:55:00,12.87,12.89,12.86,12.89,225944.4048467569,4.9211,4.9288,4.9173,4.9288,225944.4048
2010-12-13 14:00:00,12.89,12.89,12.88,12.88,87194.10786410073,4.9288,4.9288,4.9249,4.9249,87194.1079
2010-12-13 14:05:00,12.89,12.89,12.88,12.89,213827.5124732716,4.9288,4.9288,4.9249,4.9288,213827.5125
2010-12-13 14:10:00,12.88,12.89,12.86,12.86,139938.22760750772,4.9249,4.9288,4.9173,4.9173,139938.2276
2010-12-13 14:15:00,12.86,12.87,12.85,12.85,95984.7944880019,4.9173,4.9211,4.9135,4.9135,95984.7945
2010-12-13 14:20:00,12.85,12.85,12.84,12.85,161083.39272986457,4.9135,4.9135,4.9096,4.9135,161083.3927
2010-12-13 14:25:00,12.85,12.86,12.84,12.85,156331.67023045855,4.9135,4.9173,4.9096,4.9135,156331.6702
2010-12-13 14:30:00,12.85,12.86,12.85,12.86,43478.260869565216,4.9135,4.9173,4.9135,4.9173,43478.2609
2010-12-13 14:35:00,12.86,12.86,12.84,12.85,151104.7754811119,4.9173,4.9173,4.9096,4.9135,151104.7755
2010-12-13 14:40:00,12.85,12.87,12.85,12.87,70563.07911617962,4.9135,4.9211,4.9135,4.9211,70563.0791
2010-12-13 14:45:00,12.87,12.87,12.86,12.87,55357.567118080304,4.9211,4.9211,4.9173,4.9211,55357.5671
2010-12-13 14:50:00,12.87,12.87,12.85,12.85,157519.60085531004,4.9211,4.9211,4.9135,4.9135,157519.6009
2010-12-13 14:55:00,12.85,12.85,12.84,12.84,200522.68947493468,4.9135,4.9135,4.9096,4.9096,200522.6895
2010-12-13 15:00:00,12.85,12.85,12.84,12.85,142789.26110715134,4.9135,4.9135,4.9096,4.9135,142789.2611
2010-12-13 15:05:00,12.85,12.85,12.83,12.83,173437.87122832026,4.9135,4.9135,4.9058,4.9058,173437.8712
2010-12-13 15:10:00,12.83,12.85,12.83,12.84,184604.4191019245,4.9058,4.9135,4.9058,4.9096,184604.4191
2010-12-13 15:15:00,12.84,12.85,12.84,12.85,252554.0508434308,4.9096,4.9135,4.9096,4.9135,252554.0508
2010-12-13 15:20:00,12.85,12.85,12.82,12.83,169874.07935376573,4.9135,4.9135,4.902,4.9058,169874.0794
2010-12-13 15:25:00,12.83,12.83,12.81,12.81,272748.8714659064,4.9058,4.9058,4.8982,4.8982,272748.8715
2010-12-13 15:30:00,12.82,12.82,12.8,12.81,485626.0394392968,4.902,4.902,4.8944,4.8982,485626.0394
2010-12-13 15:35:00,12.81,12.81,12.8,12.8,212639.5818484201,4.8982,4.8982,4.8944,4.8944,212639.5818
2010-12-13 15:40:00,12.8,12.81,12.79,12.8,208363.03159895464,4.8944,4.8982,4.8905,4.8944,208363.0316
2010-12-13 15:45:00,12.79,12.8,12.78,12.79,751009.7410311238,4.8905,4.8944,4.8867,4.8905,751009.741
2010-12-13 15:50:00,12.79,12.8,12.78,12.78,725350.4395343312,4.8905,4.8944,4.8867,4.8867,725350.4395
2010-12-13 15:55:00,12.79,12.79,12.74,12.74,1080066.5241149918,4.8905,4.8905,4.8714,4.8714,1080066.5241
2010-12-14 09:30:00,12.75,12.82,12.74,12.81,324067.47445949155,4.8752,4.902,4.8714,4.8982,324067.4745
2010-12-14 09:35:00,12.8,12.83,12.77,12.77,446186.7426942267,4.8944,4.9058,4.8829,4.8829,446186.7427
2010-12-14 09:40:00,12.77,12.82,12.77,12.81,356616.7735804229,4.8829,4.902,4.8829,4.8982,356616.7736
2010-12-14 09:45:00,12.81,12.81,12.76,12.77,202660.96459966732,4.8982,4.8982,4.8791,4.8829,202660.9646
2010-12-14 09:50:00,12.77,12.81,12.74,12.81,232834.4024708957,4.8829,4.8982,4.8714,4.8982,232834.4025
2010-12-14 09:55:00,12.81,12.85,12.79,12.84,341886.4338322642,4.8982,4.9135,4.8905,4.9096,341886.4338
2010-12-14 10:00:00,12.84,12.86,12.83,12.85,669755.2862912806,4.9096,4.9173,4.9058,4.9135,669755.2863
2010-12-14 10:05:00,12.85,12.88,12.84,12.88,267521.9767165598,4.9135,4.9249,4.9096,4.9249,267521.9767
2010-12-14 10:10:00,12.88,12.88,12.84,12.85,130672.36873366596,4.9249,4.9249,4.9096,4.9135,130672.3687
2010-12-14 10:15:00,12.85,12.85,12.82,12.83,153955.80898075554,4.9135,4.9135,4.902,4.9058,153955.809
2010-12-14 10:20:00,12.83,12.85,12.83,12.84,207175.10097410312,4.9058,4.9135,4.9058,4.9096,207175.101
2010-12-14 10:25:00,12.83,12.85,12.82,12.82,241625.0890947969,4.9058,4.9135,4.902,4.902,241625.0891
2010-12-14 10:30:00,12.82,12.83,12.81,12.82,286766.4528391542,4.902,4.9058,4.8982,4.902,286766.4528
2010-12-14 10:35:00,12.82,12.84,12.82,12.84,163459.25397956758,4.902,4.9096,4.902,4.9096,163459.254
2010-12-14 10:40:00,12.84,12.84,12.83,12.83,134711.3328581611,4.9096,4.9096,4.9058,4.9058,134711.3329
2010-12-14 10:45:00,12.83,12.85,12.82,12.82,271085.76859111426,4.9058,4.9135,4.902,4.902,271085.7686
2010-12-14 10:50:00,12.82,12.84,12.81,12.82,282965.0748396293,4.902,4.9096,4.8982,4.902,282965.0748
2010-12-14 10:55:00,12.82,12.84,12.82,12.83,222618.1990971728,4.902,4.9096,4.902,4.9058,222618.1991
2010-12-14 11:00:00,12.83,12.84,12.83,12.83,177714.4214777857,4.9058,4.9096,4.9058,4.9058,177714.4215
2010-12-14 11:05:00,12.83,12.83,12.81,12.81,157519.60085531004,4.9058,4.9058,4.8982,4.8982,157519.6009
2010-12-14 11:10:00,12.81,12.83,12.81,12.83,223093.3713471133,4.8982,4.9058,4.8982,4.9058,223093.3713
2010-12-14 11:15:00,12.83,12.84,12.83,12.83,217153.7182228558,4.9058,4.9096,4.9058,4.9058,217153.7182
2010-12-14 11:20:00,12.83,12.84,12.82,12.84,75789.97386552625,4.9058,4.9096,4.902,4.9096,75789.9739
2010-12-14 11:25:00,12.83,12.84,12.82,12.82,292943.692088382,4.9058,4.9096,4.902,4.902,292943.6921
2010-12-14 11:30:00,12.82,12.84,12.82,12.84,110002.3758612497,4.902,4.9096,4.902,4.9096,110002.3759
2010-12-14 11:35:00,12.83,12.84,12.83,12.84,109289.6174863388,4.9058,4.9096,4.9058,4.9096,109289.6175
2010-12-14 11:40:00,12.84,12.85,12.83,12.83,162746.4956046567,4.9096,4.9135,4.9058,4.9058,162746.4956
2010-12-14 11:45:00,12.83,12.87,12.83,12.86,362318.8405797101,4.9058,4.9211,4.9058,4.9173,362318.8406
2010-12-14 11:50:00,12.86,12.88,12.86,12.87,108339.2729864576,4.9173,4.9249,4.9173,4.9211,108339.273
2010-12-14 11:55:00,12.87,12.89,12.87,12.89,139225.4692325968,4.9211,4.9288,4.9211,4.9288,139225.4692
2010-12-14 12:00:00,12.88,12.89,12.87,12.88,201235.4478498456,4.9249,4.9288,4.9211,4.9249,201235.4478
2010-12-14 12:05:00,12.88,12.89,12.87,12.88,118555.47636018058,4.9249,4.9288,4.9211,4.9249,118555.4764
2010-12-14 12:10:00,12.88,12.89,12.86,12.88,198622.00047517224,4.9249,4.9288,4.9173,4.9249,198622.0005
2010-12-14 12:15:00,12.88,12.88,12.87,12.87,109289.6174863388,4.9249,4.9249,4.9211,4.9211,109289.6175
2010-12-14 12:20:00,12.87,12.88,12.86,12.88,295081.9672131148,4.9211,4.9249,4.9173,4.9249,295081.9672
2010-12-14 12:25:00,12.87,12.88,12.87,12.88,72938.94036588263,4.9211,4.9249,4.9211,4.9249,72938.9404
2010-12-14 12:30:00,12.88,12.88,12.86,12.86,79116.17961511048,4.9249,4.9249,4.9173,4.9173,79116.1796
2010-12-14 12:35:00,12.86,12.88,12.86,12.87,126395.81848420051,4.9173,4.9249,4.9173,4.9211,126395.8185
2010-12-14 12:40:00,12.87,12.88,12.86,12.88,136612.0218579235,4.9211,4.9249,4.9173,4.9249,136612.0219
2010-12-14 12:45:00,12.88,12.9,12.88,12.9,248990.2589688762,4.9249,4.9326,4.9249,4.9326,248990.259
2010-12-14 12:50:00,12.9,12.91,12.89,12.9,216916.13209788548,4.9326,4.9364,4.9288,4.9326,216916.1321
2010-12-14 12:55:00,12.9,12.9,12.89,12.89,126158.23235923024,4.9326,4.9326,4.9288,4.9288,126158.2324
2010-12-14 13:00:00,12.89,12.89,12.88,12.89,93846.51936326918,4.9288,4.9288,4.9249,4.9288,93846.5194
2010-12-14 13:05:00,12.89,12.9,12.89,12.9,118555.47636018058,4.9288,4.9326,4.9288,4.9326,118555.4764
2010-12-14 13:10:00,12.9,12.92,12.9,12.92,145640.29460679495,4.9326,4.9402,4.9326,4.9402,145640.2946
2010-12-14 13:15:00,12.91,12.92,12.91,12.92,131385.12710857685,4.9364,4.9402,4.9364,4.9402,131385.1271
2010-12-14 13:20:00,12.92,12.92,12.92,12.92,28510.33499643621,4.9402,4.9402,4.9402,4.9402,28510.335
2010-12-14 13:25:00,12.92,12.92,12.91,12.92,114041.33998574484,4.9402,4.9402,4.9364,4.9402,114041.34
2010-12-14 13:30:00,12.92,12.92,12.91,12.91,92183.41648847709,4.9402,4.9402,4.9364,4.9364,92183.4165
2010-12-14 13:35:00,12.91,12.93,12.9,12.92,247089.5699691138,4.9364,4.9441,4.9326,4.9402,247089.57
2010-12-14 13:40:00,12.92,12.92,12.91,12.92,258731.2900926586,4.9402,4.9402,4.9364,4.9402,258731.2901
2010-12-14 13:45:00,12.92,12.93,12.92,12.92,229745.78284628177,4.9402,4.9441,4.9402,4.9402,229745.7828
2010-12-14 13:50:00,12.92,12.93,12.9,12.91,138512.71085768592,4.9402,4.9441,4.9326,4.9364,138512.7109
2010-12-14 13:55:00,12.9,12.93,12.9,12.93,434307.4364457116,4.9326,4.9441,4.9326,4.9441,434307.4364
2010-12-14 14:00:00,12.93,12.94,12.92,12.93,274649.5604656688,4.9441,4.9479,4.9402,4.9441,274649.5605
2010-12-14 14:05:00,12.92,12.93,12.92,12.93,138512.71085768592,4.9402,4.9441,4.9402,4.9441,138512.7109
2010-12-14 14:10:00,12.93,12.94,12.93,12.93,125683.06010928962,4.9441,4.9479,4.9441,4.9441,125683.0601
2010-12-14 14:15:00,12.93,12.96,12.93,12.95,362318.8405797101,4.9441,4.9555,4.9441,4.9517,362318.8406
2010-12-14 14:20:00,12.95,12.96,12.93,12.93,370871.941078641,4.9517,4.9555,4.9441,4.9441,370871.9411
2010-12-14 14:25:00,12.93,12.93,12.92,12.93,216678.5459729152,4.9441,4.9441,4.9402,4.9441,216678.546
2010-12-14 14:30:00,12.93,12.95,12.92,12.93,230458.5412211927,4.9441,4.9517,4.9402,4.9441,230458.5412
2010-12-14 14:35:00,12.93,12.97,12.93,12.95,306486.10121168924,4.9441,4.9594,4.9441,4.9517,306486.1012
2010-12-14 14:40:00,12.95,12.96,12.94,12.94,344499.88120693754,4.9517,4.9555,4.9479,4.9479,344499.8812
2010-12-14 14:45:00,12.93,12.96,12.93,12.95,591827.0373010216,4.9441,4.9555,4.9441,4.9517,591827.0373
2010-12-14 14:50:00,12.95,12.96,12.94,12.95,349014.0175813733,4.9517,4.9555,4.9479,4.9517,349014.0176
2010-12-14 14:55:00,12.95,12.96,12.93,12.96,240199.57234497505,4.9517,4.9555,4.9441,4.9555,240199.5723
2010-12-14 15:00:00,12.96,12.96,12.93,12.94,204086.4813494892,4.9555,4.9555,4.9441,4.9479,204086.4813
2010-12-14 15:05:00,12.94,12.95,12.93,12.94,216203.3737229746,4.9479,4.9517,4.9441,4.9479,216203.3737
2010-12-14 15:10:00,12.94,12.94,12.93,12.94,287954.3834640057,4.9479,4.9479,4.9441,4.9479,287954.3835
2010-12-14 15:15:00,12.94,12.94,12.92,12.92,245664.053219292,4.9479,4.9479,4.9402,4.9402,245664.0532
2010-12-14 15:20:00,12.92,12.94,12.92,12.94,606319.79092421,4.9402,4.9479,4.9402,4.9479,606319.7909
2010-12-14 15:25:00,12.94,12.94,12.92,12.93,448800.1900689,4.9479,4.9479,4.9402,4.9441,448800.1901
2010-12-14 15:30:00,12.93,12.93,12.91,12.92,819196.9588976004,4.9441,4.9441,4.9364,4.9402,819196.9589
2010-12-14 15:35:00,12.92,12.93,12.91,12.91,991922.0717510098,4.9402,4.9441,4.9364,4.9364,991922.0718
2010-12-14 15:40:00,12.91,12.93,12.9,12.92,626039.4392967451,4.9364,4.9441,4.9326,4.9402,626039.4393
2010-12-14 15:45:00,12.92,12.94,12.91,12.92,596341.1736754574,4.9402,4.9479,4.9364,4.9402,596341.1737
2010-12-14 15:50:00,12.92,12.94,12.91,12.93,648134.9489189831,4.9402,4.9479,4.9364,4.9441,648134.9489
2010-12-14 15:55:00,12.93,12.95,12.92,12.95,840104.5378949869,4.9441,4.9517,4.9402,4.9517,840104.5379
2010-12-15 09:30:00,12.9,12.97,12.9,12.93,537657.4008077928,4.9326,4.9594,4.9326,4.9441,537657.4008
2010-12-15 09:35:00,12.92,12.93,12.87,12.87,375861.24970301735,4.9402,4.9441,4.9211,4.9211,375861.2497
2010-12-15 09:40:00,12.88,12.88,12.85,12.87,304585.4122119268,4.9249,4.9249,4.9135,4.9211,304585.4122
2010-12-15 09:45:00,12.87,12.88,12.82,12.83,384176.7640769779,4.9211,4.9249,4.902,4.9058,384176.7641
2010-12-15 09:50:00,12.83,12.83,12.8,12.8,433832.26419577096,4.9058,4.9058,4.8944,4.8944,433832.2642
2010-12-15 09:55:00,12.81,12.84,12.8,12.84,481824.661439772,4.8982,4.9096,4.8944,4.9096,481824.6614
2010-12-15 10:00:00,12.84,12.86,12.83,12.85,388215.728201473,4.9096,4.9173,4.9058,4.9135,388215.7282
2010-12-15 10:05:00,12.85,12.89,12.85,12.87,383939.1779520076,4.9135,4.9288,4.9135,4.9211,383939.178
2010-12-15 10:10:00,12.87,12.88,12.85,12.87,566405.3219291994,4.9211,4.9249,4.9135,4.9211,566405.3219
2010-12-15 10:15:00,12.87,12.88,12.85,12.87,354953.6707056308,4.9211,4.9249,4.9135,4.9211,354953.6707
2010-12-15 10:20:00,12.86,12.89,12.86,12.88,306486.10121168924,4.9173,4.9288,4.9173,4.9249,306486.1012
2010-12-15 10:25:00,12.88,12.9,12.88,12.88,314564.0294606795,4.9249,4.9326,4.9249,4.9249,314564.0295
2010-12-15 10:30:00,12.88,12.89,12.86,12.88,297695.4145877881,4.9249,4.9288,4.9173,4.9249,297695.4146
2010-12-15 10:35:00,12.88,12.91,12.87,12.91,340223.3309574721,4.9249,4.9364,4.9211,4.9364,340223.331
2010-12-15 10:40:00,12.91,12.91,12.88,12.89,282489.9025896888,4.9364,4.9364,4.9249,4.9288,282489.9026
2010-12-15 10:45:00,12.89,12.91,12.88,12.91,321454.0270848182,4.9288,4.9364,4.9249,4.9364,321454.0271
2010-12-15 10:50:00,12.91,12.91,12.9,12.91,262295.08196721313,4.9364,4.9364,4.9326,4.9364,262295.082
2010-12-15 10:55:00,12.91,12.93,12.91,12.92,299358.5174625802,4.9364,4.9441,4.9364,4.9402,299358.5175
2010-12-15 11:00:00,12.92,12.94,12.88,12.93,366595.3908291756,4.9402,4.9479,4.9249,4.9441,366595.3908
2010-12-15 11:05:00,12.93,12.95,12.93,12.93,291993.3475885008,4.9441,4.9517,4.9441,4.9441,291993.3476
2010-12-15 11:10:00,12.93,12.95,12.9,12.9,304347.82608695654,4.9441,4.9517,4.9326,4.9326,304347.8261
2010-12-15 11:15:00,12.9,12.9,12.88,12.88,665241.1499168449,4.9326,4.9326,4.9249,4.9249,665241.1499
2010-12-15 11:20:00,12.88,12.89,12.87,12.88,538607.745307674,4.9249,4.9288,4.9211,4.9249,538607.7453
2010-12-15 11:25:00,12.88,12.89,12.88,12.89,509147.0658113567,4.9249,4.9288,4.9249,4.9288,509147.0658
2010-12-15 11:30:00,12.89,12.9,12.87,12.87,287716.79733903543,4.9288,4.9326,4.9211,4.9211,287716.7973
2010-12-15 11:35:00,12.88,12.9,12.87,12.89,219054.4072226182,4.9249,4.9326,4.9211,4.9288,219054.4072
2010-12-15 11:40:00,12.9,12.9,12.87,12.88,222855.78522214305,4.9326,4.9326,4.9211,4.9249,222855.7852
2010-12-15 11:45:00,12.88,12.88,12.86,12.87,249465.43121881684,4.9249,4.9249,4.9173,4.9211,249465.4312
2010-12-15 11:50:00,12.87,12.88,12.82,12.87,716797.3390354003,4.9211,4.9249,4.902,4.9211,716797.339
2010-12-15 11:55:00,12.88,12.88,12.86,12.86,438821.5728201473,4.9249,4.9249,4.9173,4.9173,438821.5728
2010-12-15 12:00:00,12.86,12.86,12.83,12.83,148728.91423140888,4.9173,4.9173,4.9058,4.9058,148728.9142
2010-12-15 12:05:00,12.83,12.85,12.82,12.82,333095.747208363,4.9058,4.9135,4.902,4.902,333095.7472
2010-12-15 12:10:00,12.82,12.83,12.82,12.82,196483.72535043955,4.902,4.9058,4.902,4.902,196483.7254
2010-12-15 12:15:00,12.82,12.84,12.82,12.84,100498.93086243764,4.902,4.9096,4.902,4.9096,100498.9309
2010-12-15 12:20:00,12.84,12.84,12.82,12.83,396768.8287004039,4.9096,4.9096,4.902,4.9058,396768.8287
2010-12-15 12:25:00,12.83,12.83,12.82,12.82,155618.91185554763,4.9058,4.9058,4.902,4.902,155618.9119
2010-12-15 12:30:00,12.82,12.82,12.8,12.81,198622.00047517224,4.902,4.902,4.8944,4.8982,198622.0005
2010-12-15 12:35:00,12.81,12.81,12.79,12.79,148966.5003563792,4.8982,4.8982,4.8905,4.8905,148966.5004
2010-12-15 12:40:00,12.8,12.8,12.77,12.77,186980.28035162747,4.8944,4.8944,4.8829,4.8829,186980.2804
2010-12-15 12:45:00,12.77,12.77,12.74,12.75,230458.5412211927,4.8829,4.8829,4.8714,4.8752,230458.5412
2010-12-15 12:50:00,12.75,12.75,12.72,12.73,299120.9313376099,4.8752,4.8752,4.8638,4.8676,299120.9313
2010-12-15 12:55:00,12.73,12.76,12.73,12.74,552862.9128058922,4.8676,4.8791,4.8676,4.8714,552862.9128
2010-12-15 13:00:00,12.74,12.75,12.73,12.75,510572.5825611784,4.8714,4.8752,4.8676,4.8752,510572.5826
2010-12-15 13:05:00,12.75,12.79,12.75,12.78,207887.85934901403,4.8752,4.8905,4.8752,4.8867,207887.8593
2010-12-15 13:10:00,12.78,12.81,12.78,12.8,283677.83321454027,4.8867,4.8982,4.8867,4.8944,283677.8332
2010-12-15 13:15:00,12.8,12.81,12.79,12.8,61059.63411736755,4.8944,4.8982,4.8905,4.8944,61059.6341
2010-12-15 13:20:00,12.8,12.8,12.78,12.79,118317.89023521026,4.8944,4.8944,4.8867,4.8905,118317.8902
2010-12-15 13:25:00,12.79,12.8,12.78,12.8,228795.43834640057,4.8905,4.8944,4.8867,4.8944,228795.4383
2010-12-15 13:30:00,12.8,12.81,12.8,12.81,93846.51936326918,4.8944,4.8982,4.8944,4.8982,93846.5194
2010-12-15 13:35:00,12.81,12.82,12.79,12.79,195058.2086006177,4.8982,4.902,4.8905,4.8905,195058.2086
2010-12-15 13:40:00,12.79,12.79,12.78,12.79,74364.45711570444,4.8905,4.8905,4.8867,4.8905,74364.4571
2010-12-15 13:45:00,12.79,12.79,12.77,12.79,131147.54098360657,4.8905,4.8905,4.8829,4.8905,131147.541
2010-12-15 13:50:00,12.79,12.79,12.78,12.78,88619.62461392255,4.8905,4.8905,4.8867,4.8867,88619.6246
2010-12-15 13:55:00,12.79,12.81,12.78,12.81,79591.35186505108,4.8905,4.8982,4.8867,4.8982,79591.3519
2010-12-15 14:00:00,12.81,12.82,12.8,12.81,80304.11023996198,4.8982,4.902,4.8944,4.8982,80304.1102
2010-12-15 14:05:00,12.82,12.82,12.79,12.79,121881.6821097648,4.902,4.902,4.8905,4.8905,121881.6821
2010-12-15 14:10:00,12.79,12.8,12.77,12.78,112615.82323592305,4.8905,4.8944,4.8829,4.8867,112615.8232
2010-12-15 14:15:00,12.78,12.79,12.78,12.79,44666.19149441673,4.8867,4.8905,4.8867,4.8905,44666.1915
2010-12-15 14:20:00,12.79,12.79,12.77,12.78,158232.35923022096,4.8905,4.8905,4.8829,4.8867,158232.3592
2010-12-15 14:25:00,12.78,12.78,12.77,12.77,301971.9648372535,4.8867,4.8867,4.8829,4.8829,301971.9648
2010-12-15 14:30:00,12.77,12.77,12.74,12.76,439296.7450700879,4.8829,4.8829,4.8714,4.8791,439296.7451
2010-12-15 14:35:00,12.76,12.77,12.75,12.76,350677.12045616534,4.8791,4.8829,4.8752,4.8791,350677.1205
2010-12-15 14:40:00,12.77,12.78,12.76,12.76,213827.5124732716,4.8829,4.8867,4.8791,4.8791,213827.5125
2010-12-15 14:45:00,12.76,12.78,12.76,12.77,354003.3262057496,4.8791,4.8867,4.8791,4.8829,354003.3262
2010-12-15 14:50:00,12.77,12.78,12.76,12.77,159895.46210501308,4.8829,4.8867,4.8791,4.8829,159895.4621
2010-12-15 14:55:00,12.77,12.77,12.75,12.77,288667.14183891664,4.8829,4.8829,4.8752,4.8829,288667.1418
2010-12-15 15:00:00,12.77,12.77,12.75,12.75,480636.7308149205,4.8829,4.8829,4.8752,4.8752,480636.7308
2010-12-15 15:05:00,12.75,12.76,12.72,12.72,627940.1282965075,4.8752,4.8791,4.8638,4.8638,627940.1283
2010-12-15 15:10:00,12.73,12.73,12.71,12.71,493228.7954383464,4.8676,4.8676,4.8599,4.8599,493228.7954
2010-12-15 15:15:00,12.72,12.73,12.71,12.72,507246.37681159424,4.8638,4.8676,4.8599,4.8638,507246.3768
2010-12-15 15:20:00,12.72,12.73,12.7,12.73,620574.9584224281,4.8638,4.8676,4.8561,4.8676,620574.9584
2010-12-15 15:25:00,12.73,12.73,12.72,12.72,404371.5846994536,4.8676,4.8676,4.8638,4.8638,404371.5847
2010-12-15 15:30:00,12.72,12.72,12.71,12.72,543834.6400570207,4.8638,4.8638,4.8599,4.8638,543834.6401
2010-12-15 15:35:00,12.72,12.74,12.72,12.73,688999.7624138751,4.8638,4.8714,4.8638,4.8676,688999.7624
2010-12-15 15:40:00,12.73,12.75,12.72,12.73,753385.6022808268,4.8676,4.8752,4.8638,4.8676,753385.6023
2010-12-15 15:45:00,12.73,12.73,12.69,12.71,1396293.6564504632,4.8676,4.8676,4.8523,4.8599,1396293.6565
2010-12-15 15:50:00,12.71,12.71,12.68,12.69,1127583.749109052,4.8599,4.8599,4.8485,4.8523,1127583.7491
2010-12-15 15:55:00,12.69,12.71,12.69,12.71,1253741.9814682822,4.8523,4.8599,4.8523,4.8599,1253741.9815
2010-12-16 09:30:00,12.76,12.76,12.68,12.68,358517.4625801853,4.8791,4.8791,4.8485,4.8485,358517.4626
2010-12-16 09:35:00,12.68,12.69,12.64,12.65,471846.04419101926,4.8485,4.8523,4.8332,4.837,471846.0442
2010-12-16 09:40:00,12.65,12.67,12.62,12.64,518412.9246851984,4.837,4.8446,4.8255,4.8332,518412.9247
2010-12-16 09:45:00,12.64,12.69,12.64,12.68,523877.40555951535,4.8332,4.8523,4.8332,4.8485,523877.4056
2010-12-16 09:50:00,12.68,12.68,12.66,12.67,233309.5747208363,4.8485,4.8485,4.8408,4.8446,233309.5747
2010-12-16 09:55:00,12.68,12.68,12.63,12.64,203611.30909954853,4.8485,4.8485,4.8293,4.8332,203611.3091
2010-12-16 10:00:00,12.64,12.69,12.61,12.68,794725.5880256593,4.8332,4.8523,4.8217,4.8485,794725.588
2010-12-16 10:05:00,12.68,12.68,12.65,12.68,180327.868852459,4.8485,4.8485,4.837,4.8485,180327.8689
2010-12-16 10:10:00,12.68,12.68,12.64,12.67,397956.7593252554,4.8485,4.8485,4.8332,4.8446,397956.7593
2010-12-16 10:15:00,12.67,12.71,12.67,12.71,213352.34022333092,4.8446,4.8599,4.8446,4.8599,213352.3402
2010-12-16 10:20:00,12.71,12.72,12.7,12.71,430030.8861962461,4.8599,4.8638,4.8561,4.8599,430030.8862
2010-12-16 10:25:00,12.7,12.72,12.67,12.68,198859.58660014256,4.8561,4.8638,4.8446,4.8485,198859.5866
2010-12-16 10:30:00,12.67,12.67,12.66,12.66,95984.7944880019,4.8446,4.8446,4.8408,4.8408,95984.7945
2010-12-16 10:35:00,12.66,12.67,12.65,12.67,234735.0914706581,4.8408,4.8446,4.837,4.8446,234735.0915
2010-12-16 10:40:00,12.67,12.69,12.67,12.69,119980.99311000238,4.8446,4.8523,4.8446,4.8523,119980.9931
2010-12-16 10:45:00,12.69,12.71,12.69,12.7,137799.952482775,4.8523,4.8599,4.8523,4.8561,137799.9525
2010-12-16 10:50:00,12.7,12.7,12.67,12.68,106913.7562366358,4.8561,4.8561,4.8446,4.8485,106913.7562
2010-12-16 10:55:00,12.68,12.69,12.66,12.69,95984.7944880019,4.8485,4.8523,4.8408,4.8523,95984.7945
2010-12-16 11:00:00,12.69,12.71,12.68,12.69,100974.10311237824,4.8523,4.8599,4.8485,4.8523,100974.1031
2010-12-16 11:05:00,12.69,12.7,12.69,12.7,57495.84224281302,4.8523,4.8561,4.8523,4.8561,57495.8422
2010-12-16 11:10:00,12.7,12.74,12.7,12.72,438346.4005702067,4.8561,4.8714,4.8561,4.8638,438346.4006
2010-12-16 11:15:00,12.73,12.77,12.73,12.77,227845.09384651936,4.8676,4.8829,4.8676,4.8829,227845.0938
2010-12-16 11:20:00,12.77,12.79,12.77,12.78,114991.68448562604,4.8829,4.8905,4.8829,4.8867,114991.6845
2010-12-16 11:25:00,12.78,12.81,12.78,12.78,438346.4005702067,4.8867,4.8982,4.8867,4.8867,438346.4006
2010-12-16 11:30:00,12.78,12.79,12.77,12.77,161083.39272986457,4.8867,4.8905,4.8829,4.8829,161083.3927
2010-12-16 11:35:00,12.77,12.77,12.76,12.76,90045.14136374436,4.8829,4.8829,4.8791,4.8791,90045.1414
2010-12-16 11:40:00,12.76,12.76,12.76,12.76,30411.023996198623,4.8791,4.8791,4.8791,4.8791,30411.024
2010-12-16 11:45:00,12.76,12.76,12.74,12.74,281064.38583986694,4.8791,4.8791,4.8714,4.8714,281064.3858
2010-12-16 11:50:00,12.74,12.75,12.73,12.74,266809.21834164887,4.8714,4.8752,4.8676,4.8714,266809.2183
2010-12-16 11:55:00,12.74,12.75,12.73,12.74,120456.16535994298,4.8714,4.8752,4.8676,4.8714,120456.1654
2010-12-16 12:00:00,12.74,12.75,12.73,12.74,152055.11998099313,4.8714,4.8752,4.8676,4.8714,152055.12
2010-12-16 12:05:00,12.74,12.75,12.74,12.74,66524.11499168449,4.8714,4.8752,4.8714,4.8714,66524.115
2010-12-16 12:10:00,12.74,12.76,12.74,12.75,88857.21073889286,4.8714,4.8791,4.8714,4.8752,88857.2107
2010-12-16 12:15:00,12.75,12.77,12.75,12.76,83392.72986457591,4.8752,4.8829,4.8752,4.8791,83392.7299
2010-12-16 12:20:00,12.76,12.77,12.76,12.77,25896.88762176289,4.8791,4.8829,4.8791,4.8829,25896.8876
2010-12-16 12:25:00,12.77,12.77,12.76,12.76,92658.58873841767,4.8829,4.8829,4.8791,4.8791,92658.5887
2010-12-16 12:30:00,12.76,12.77,12.76,12.77,75077.21549061534,4.8791,4.8829,4.8791,4.8829,75077.2155
2010-12-16 12:35:00,12.77,12.77,12.76,12.76,101686.86148728916,4.8829,4.8829,4.8791,4.8791,101686.8615
2010-12-16 12:40:00,12.76,12.77,12.75,12.77,68424.8039914469,4.8791,4.8829,4.8752,4.8829,68424.804
2010-12-16 12:45:00,12.77,12.8,12.77,12.77,207650.2732240437,4.8829,4.8944,4.8829,4.8829,207650.2732
2010-12-16 12:50:00,12.77,12.8,12.77,12.79,89094.79686386316,4.8829,4.8944,4.8829,4.8905,89094.7969
2010-12-16 12:55:00,12.79,12.8,12.78,12.79,104775.48111190306,4.8905,4.8944,4.8867,4.8905,104775.4811
2010-12-16 13:00:00,12.79,12.8,12.78,12.79,100261.34473746734,4.8905,4.8944,4.8867,4.8905,100261.3447
2010-12-16 13:05:00,12.79,12.79,12.77,12.78,91945.83036350676,4.8905,4.8905,4.8829,4.8867,91945.8304
2010-12-16 13:10:00,12.77,12.78,12.77,12.77,164409.59847944882,4.8829,4.8867,4.8829,4.8829,164409.5985
2010-12-16 13:15:00,12.77,12.77,12.76,12.77,115942.02898550723,4.8829,4.8829,4.8791,4.8829,115942.029
2010-12-16 13:20:00,12.76,12.77,12.76,12.77,116892.37348538844,4.8791,4.8829,4.8791,4.8829,116892.3735
2010-12-16 13:25:00,12.77,12.79,12.77,12.77,83392.72986457591,4.8829,4.8905,4.8829,4.8829,83392.7299
2010-12-16 13:30:00,12.77,12.78,12.77,12.77,38488.95224518888,4.8829,4.8867,4.8829,4.8829,38488.9522
2010-12-16 13:35:00,12.77,12.79,12.77,12.79,61297.22024233785,4.8829,4.8905,4.8829,4.8905,61297.2202
2010-12-16 13:40:00,12.79,12.8,12.78,12.78,89094.79686386316,4.8905,4.8944,4.8867,4.8867,89094.7969
2010-12-16 13:45:00,12.79,12.79,12.78,12.79,55357.567118080304,4.8905,4.8905,4.8867,4.8905,55357.5671
2010-12-16 13:50:00,12.79,12.8,12.78,12.79,163459.25397956758,4.8905,4.8944,4.8867,4.8905,163459.254
2010-12-16 13:55:00,12.79,12.79,12.77,12.77,73651.69874079354,4.8905,4.8905,4.8829,4.8829,73651.6987
2010-12-16 14:00:00,12.77,12.77,12.76,12.77,108814.4452363982,4.8829,4.8829,4.8791,4.8829,108814.4452
2010-12-16 14:05:00,12.77,12.77,12.76,12.76,65098.59824186267,4.8829,4.8829,4.8791,4.8791,65098.5982
2010-12-16 14:10:00,12.76,12.76,12.74,12.75,149204.08648134948,4.8791,4.8791,4.8714,4.8752,149204.0865
2010-12-16 14:15:00,12.75,12.75,12.74,12.74,108101.6868614873,4.8752,4.8752,4.8714,4.8714,108101.6869
2010-12-16 14:20:00,12.74,12.74,12.73,12.74,156569.25635542884,4.8714,4.8714,4.8676,4.8714,156569.2564
2010-12-16 14:25:00,12.74,12.75,12.73,12.74,117367.54573532904,4.8714,4.8752,4.8676,4.8714,117367.5457
2010-12-16 14:30:00,12.74,12.74,12.72,12.72,108576.8591114279,4.8714,4.8714,4.8638,4.8638,108576.8591
2010-12-16 14:35:00,12.73,12.74,12.72,12.72,90045.14136374436,4.8676,4.8714,4.8638,4.8638,90045.1414
2010-12-16 14:40:00,12.72,12.74,12.72,12.73,167735.80422903303,4.8638,4.8714,4.8638,4.8676,167735.8042
2010-12-16 14:45:00,12.73,12.75,12.73,12.75,225706.8187217867,4.8676,4.8752,4.8676,4.8752,225706.8187
2010-12-16 14:50:00,12.75,12.76,12.74,12.74,183416.4884770729,4.8752,4.8791,4.8714,4.8714,183416.4885
2010-12-16 14:55:00,12.75,12.75,12.74,12.74,234259.9192207175,4.8752,4.8752,4.8714,4.8714,234259.9192
2010-12-16 15:00:00,12.74,12.77,12.74,12.77,349014.0175813733,4.8714,4.8829,4.8714,4.8829,349014.0176
2010-12-16 15:05:00,12.77,12.81,12.77,12.81,559040.15205512,4.8829,4.8982,4.8829,4.8982,559040.1521
2010-12-16 15:10:00,12.8,12.81,12.8,12.81,162746.4956046567,4.8944,4.8982,4.8944,4.8982,162746.4956
2010-12-16 15:15:00,12.8,12.81,12.79,12.8,370871.941078641,4.8944,4.8982,4.8905,4.8944,370871.9411
2010-12-16 15:20:00,12.8,12.81,12.79,12.8,466381.5633167023,4.8944,4.8982,4.8905,4.8944,466381.5633
2010-12-16 15:25:00,12.8,12.82,12.8,12.81,251366.12021857925,4.8944,4.902,4.8944,4.8982,251366.1202
2010-12-16 15:30:00,12.81,12.82,12.8,12.8,204324.0674744595,4.8982,4.902,4.8944,4.8944,204324.0675
2010-12-16 15:35:00,12.81,12.83,12.8,12.83,417438.8215728201,4.8982,4.9058,4.8944,4.9058,417438.8216
2010-12-16 15:40:00,12.83,12.83,12.82,12.83,251128.53409360893,4.9058,4.9058,4.902,4.9058,251128.5341
2010-12-16 15:45:00,12.83,12.83,12.81,12.82,435495.3670705631,4.9058,4.9058,4.8982,4.902,435495.3671
2010-12-16 15:50:00,12.82,12.85,12.82,12.84,1030173.4378712284,4.902,4.9135,4.902,4.9096,1030173.4379
2010-12-16 15:55:00,12.84,12.85,12.84,12.85,783796.6262770254,4.9096,4.9135,4.9096,4.9135,783796.6263
2010-12-17 09:30:00,12.89,12.89,12.77,12.8,10110002.37586125,4.9288,4.9288,4.8829,4.8944,10110002.3759
2010-12-17 09:35:00,12.8,12.82,12.71,12.74,863863.1503920171,4.8944,4.902,4.8599,4.8714,863863.1504
2010-12-17 09:40:00,12.74,12.76,12.65,12.66,669755.2862912806,4.8714,4.8791,4.837,4.8408,669755.2863
2010-12-17 09:45:00,12.66,12.74,12.66,12.72,569018.7693038727,4.8408,4.8714,4.8408,4.8638,569018.7693
2010-12-17 09:50:00,12.72,12.73,12.68,12.68,262770.2542171537,4.8638,4.8676,4.8485,4.8485,262770.2542
2010-12-17 09:55:00,12.68,12.69,12.66,12.68,668092.1834164885,4.8485,4.8523,4.8408,4.8485,668092.1834
2010-12-17 10:00:00,12.68,12.7,12.65,12.69,661914.9441672607,4.8485,4.8561,4.837,4.8523,661914.9442
2010-12-17 10:05:00,12.69,12.71,12.69,12.7,343787.1228320266,4.8523,4.8599,4.8523,4.8561,343787.1228
2010-12-17 10:10:00,12.7,12.71,12.69,12.71,275362.3188405797,4.8561,4.8599,4.8523,4.8599,275362.3188
2010-12-17 10:15:00,12.71,12.71,12.7,12.71,272036.11309099547,4.8599,4.8599,4.8561,4.8599,272036.1131
2010-12-17 10:20:00,12.71,12.71,12.7,12.7,155618.91185554763,4.8599,4.8599,4.8561,4.8561,155618.9119
2010-12-17 10:25:00,12.7,12.75,12.7,12.73,462342.5991922072,4.8561,4.8752,4.8561,4.8676,462342.5992
2010-12-17 10:30:00,12.72,12.73,12.71,12.73,792112.140650986,4.8638,4.8676,4.8599,4.8676,792112.1407
2010-12-17 10:35:00,12.72,12.73,12.7,12.7,242100.26134473743,4.8638,4.8676,4.8561,4.8561,242100.2613
2010-12-17 10:40:00,12.71,12.71,12.68,12.69,313851.2710857686,4.8599,4.8599,4.8485,4.8523,313851.2711
2010-12-17 10:45:00,12.69,12.7,12.67,12.69,274411.9743406985,4.8523,4.8561,4.8446,4.8523,274411.9743
2010-12-17 10:50:00,12.69,12.7,12.69,12.69,191494.4167260632,4.8523,4.8561,4.8523,4.8523,191494.4167
2010-12-17 10:55:00,12.69,12.7,12.69,12.7,128534.09360893324,4.8523,4.8561,4.8523,4.8561,128534.0936
2010-12-17 11:00:00,12.7,12.7,12.69,12.69,251603.7063435496,4.8561,4.8561,4.8523,4.8523,251603.7063
2010-12-17 11:05:00,12.69,12.7,12.69,12.7,122119.2682347351,4.8523,4.8561,4.8523,4.8561,122119.2682
2010-12-17 11:10:00,12.7,12.7,12.68,12.69,156331.67023045855,4.8561,4.8561,4.8485,4.8523,156331.6702
2010-12-17 11:15:00,12.69,12.7,12.68,12.69,401045.37894986937,4.8523,4.8561,4.8485,4.8523,401045.3789
2010-12-17 11:20:00,12.68,12.69,12.66,12.66,412211.9268234736,4.8485,4.8523,4.8408,4.8408,412211.9268
2010-12-17 11:25:00,12.66,12.66,12.63,12.66,760038.0137799953,4.8408,4.8408,4.8293,4.8408,760038.0138
2010-12-17 11:30:00,12.66,12.67,12.65,12.65,345212.6395818484,4.8408,4.8446,4.837,4.837,345212.6396
2010-12-17 11:35:00,12.65,12.67,12.65,12.67,426229.5081967213,4.837,4.8446,4.837,4.8446,426229.5082
2010-12-17 11:40:00,12.67,12.69,12.67,12.68,106676.17011166547,4.8446,4.8523,4.8446,4.8485,106676.1701
2010-12-17 11:45:00,12.69,12.69,12.64,12.65,422903.3024471371,4.8523,4.8523,4.8332,4.837,422903.3024
2010-12-17 11:50:00,12.65,12.65,12.63,12.64,381325.7305773343,4.837,4.837,4.8293,4.8332,381325.7306
2010-12-17 11:55:00,12.64,12.65,12.63,12.64,346638.15633167024,4.8332,4.837,4.8293,4.8332,346638.1563
2010-12-17 12:00:00,12.64,12.66,12.63,12.66,126870.99073414112,4.8332,4.8408,4.8293,4.8408,126870.9907
2010-12-17 12:05:00,12.65,12.66,12.64,12.64,167260.63197909243,4.837,4.8408,4.8332,4.8332,167260.632
2010-12-17 12:10:00,12.64,12.65,12.64,12.64,177001.6631028748,4.8332,4.837,4.8332,4.8332,177001.6631
2010-12-17 12:15:00,12.64,12.66,12.63,12.64,185079.59135186503,4.8332,4.8408,4.8293,4.8332,185079.5914
2010-12-17 12:20:00,12.64,12.64,12.63,12.63,159657.87598004277,4.8332,4.8332,4.8293,4.8293,159657.876
2010-12-17 12:25:00,12.63,12.64,12.61,12.62,174625.80185317178,4.8293,4.8332,4.8217,4.8255,174625.8019
2010-12-17 12:30:00,12.62,12.62,12.61,12.62,125445.47398431932,4.8255,4.8255,4.8217,4.8255,125445.474
2010-12-17 12:35:00,12.62,12.62,12.6,12.6,433119.5058208601,4.8255,4.8255,4.8179,4.8179,433119.5058
2010-12-17 12:40:00,12.6,12.61,12.6,12.61,130909.95485863628,4.8179,4.8217,4.8179,4.8217,130909.9549
2010-12-17 12:45:00,12.61,12.61,12.6,12.61,201710.62009978617,4.8217,4.8217,4.8179,4.8217,201710.6201
2010-12-17 12:50:00,12.6,12.61,12.6,12.61,104300.30886196246,4.8179,4.8217,4.8179,4.8217,104300.3089
2010-12-17 12:55:00,12.61,12.61,12.61,12.61,81254.45473984319,4.8217,4.8217,4.8217,4.8217,81254.4547
2010-12-17 13:00:00,12.61,12.63,12.6,12.63,249227.84509384647,4.8217,4.8293,4.8179,4.8293,249227.8451
2010-12-17 13:05:00,12.63,12.64,12.63,12.64,238536.46947018296,4.8293,4.8332,4.8293,4.8332,238536.4695
2010-12-17 13:10:00,12.64,12.66,12.64,12.65,882870.0403896413,4.8332,4.8408,4.8332,4.837,882870.0404
2010-12-17 13:15:00,12.65,12.66,12.65,12.65,181278.21335234024,4.837,4.8408,4.837,4.837,181278.2134
2010-12-17 13:20:00,12.65,12.66,12.64,12.64,181753.3856022808,4.837,4.8408,4.8332,4.8332,181753.3856
2010-12-17 13:25:00,12.64,12.64,12.63,12.63,234022.3330957472,4.8332,4.8332,4.8293,4.8293,234022.3331
2010-12-17 13:30:00,12.64,12.64,12.63,12.64,143264.43335709194,4.8332,4.8332,4.8293,4.8332,143264.4334
2010-12-17 13:35:00,12.64,12.64,12.64,12.64,85531.00498930863,4.8332,4.8332,4.8332,4.8332,85531.005
2010-12-17 13:40:00,12.64,12.65,12.64,12.64,71275.83749109053,4.8332,4.837,4.8332,4.8332,71275.8375
2010-12-17 13:45:00,12.65,12.65,12.64,12.65,181990.9717272512,4.837,4.837,4.8332,4.837,181990.9717
2010-12-17 13:50:00,12.65,12.65,12.64,12.64,171537.18222855785,4.837,4.837,4.8332,4.8332,171537.1822
2010-12-17 13:55:00,12.64,12.65,12.64,12.65,119030.64861012118,4.8332,4.837,4.8332,4.837,119030.6486
2010-12-17 14:00:00,12.65,12.66,12.65,12.66,195295.79472558803,4.837,4.8408,4.837,4.8408,195295.7947
2010-12-17 14:05:00,12.66,12.66,12.66,12.66,150392.017106201,4.8408,4.8408,4.8408,4.8408,150392.0171
2010-12-17 14:10:00,12.66,12.66,12.65,12.66,155143.73960560703,4.8408,4.8408,4.837,4.8408,155143.7396
2010-12-17 14:15:00,12.66,12.66,12.66,12.66,39676.88287004039,4.8408,4.8408,4.8408,4.8408,39676.8829
2010-12-17 14:20:00,12.66,12.66,12.65,12.65,387978.1420765027,4.8408,4.8408,4.837,4.837,387978.1421
2010-12-17 14:25:00,12.65,12.65,12.64,12.64,155143.73960560703,4.837,4.837,4.8332,4.8332,155143.7396
2010-12-17 14:30:00,12.64,12.64,12.61,12.62,134948.9189831314,4.8332,4.8332,4.8217,4.8255,134948.919
2010-12-17 14:35:00,12.61,12.62,12.6,12.61,215965.78759800427,4.8217,4.8255,4.8179,4.8217,215965.7876
2010-12-17 14:40:00,12.61,12.63,12.61,12.62,371822.2855785223,4.8217,4.8293,4.8217,4.8255,371822.2856
2010-12-17 14:45:00,12.62,12.62,12.61,12.62,281301.9719648373,4.8255,4.8255,4.8217,4.8255,281301.972
2010-12-17 14:50:00,12.62,12.62,12.61,12.62,119743.40698503208,4.8255,4.8255,4.8217,4.8255,119743.407
2010-12-17 14:55:00,12.62,12.62,12.6,12.61,368733.6659539083,4.8255,4.8255,4.8179,4.8217,368733.666
2010-12-17 15:00:00,12.6,12.61,12.6,12.6,175813.73247802327,4.8179,4.8217,4.8179,4.8179,175813.7325
2010-12-17 15:05:00,12.6,12.6,12.57,12.58,690662.8652886671,4.8179,4.8179,4.8064,4.8102,690662.8653
2010-12-17 15:10:00,12.58,12.59,12.58,12.58,331432.6443335709,4.8102,4.8141,4.8102,4.8102,331432.6443
2010-12-17 15:15:00,12.59,12.59,12.58,12.58,202898.5507246377,4.8141,4.8141,4.8102,4.8102,202898.5507
2010-12-17 15:20:00,12.58,12.58,12.57,12.58,397244.0009503445,4.8102,4.8102,4.8064,4.8102,397244.001
2010-12-17 15:25:00,12.58,12.58,12.57,12.57,518650.5108101687,4.8102,4.8102,4.8064,4.8064,518650.5108
2010-12-17 15:30:00,12.58,12.58,12.57,12.58,184129.24685198383,4.8102,4.8102,4.8064,4.8102,184129.2469
2010-12-17 15:35:00,12.58,12.59,12.57,12.57,350677.12045616534,4.8102,4.8141,4.8064,4.8064,350677.1205
2010-12-17 15:40:00,12.57,12.59,12.57,12.59,259919.2207175101,4.8064,4.8141,4.8064,4.8141,259919.2207
2010-12-17 15:45:00,12.59,12.59,12.56,12.58,806129.7220242338,4.8141,4.8141,4.8026,4.8102,806129.722
2010-12-17 15:50:00,12.58,12.58,12.55,12.56,1167023.045854122,4.8102,4.8102,4.7988,4.8026,1167023.0459
2010-12-17 15:55:00,12.56,12.56,12.54,12.56,2414587.7880731765,4.8026,4.8026,4.7949,4.8026,2414587.7881
2010-12-20 09:30:00,12.56,12.58,12.51,12.53,507959.1351865051,4.8026,4.8102,4.7835,4.7911,507959.1352
2010-12-20 09:35:00,12.53,12.57,12.51,12.51,425516.7498218104,4.7911,4.8064,4.7835,4.7835,425516.7498
2010-12-20 09:40:00,12.51,12.53,12.49,12.51,403183.65407460206,4.7835,4.7911,4.7758,4.7835,403183.6541
2010-12-20 09:45:00,12.51,12.54,12.51,12.53,374673.31907816586,4.7835,4.7949,4.7835,4.7911,374673.3191
2010-12-20 09:50:00,12.53,12.55,12.52,12.53,335471.60845806607,4.7911,4.7988,4.7873,4.7911,335471.6085
2010-12-20 09:55:00,12.53,12.53,12.48,12.51,328819.19695889764,4.7911,4.7911,4.772,4.7835,328819.197
2010-12-20 10:00:00,12.51,12.52,12.48,12.5,407935.3765740081,4.7835,4.7873,4.772,4.7796,407935.3766
2010-12-20 10:05:00,12.5,12.52,12.48,12.49,394155.3813257306,4.7796,4.7873,4.772,4.7758,394155.3813
2010-12-20 10:10:00,12.49,12.49,12.45,12.46,371584.6994535519,4.7758,4.7758,4.7605,4.7643,371584.6995
2010-12-20 10:15:00,12.46,12.46,12.43,12.43,954858.6362556427,4.7643,4.7643,4.7529,4.7529,954858.6363
2010-12-20 10:20:00,12.43,12.51,12.41,12.5,841767.6407697791,4.7529,4.7835,4.7452,4.7796,841767.6408
2010-12-20 10:25:00,12.5,12.53,12.48,12.5,525302.9223093372,4.7796,4.7911,4.772,4.7796,525302.9223
2010-12-20 10:30:00,12.49,12.51,12.49,12.5,299358.5174625802,4.7758,4.7835,4.7758,4.7796,299358.5175
2010-12-20 10:35:00,12.5,12.51,12.5,12.5,212639.5818484201,4.7796,4.7835,4.7796,4.7796,212639.5818
2010-12-20 10:40:00,12.5,12.5,12.48,12.49,162508.90947968638,4.7796,4.7796,4.772,4.7758,162508.9095
2010-12-20 10:45:00,12.49,12.5,12.48,12.5,153480.6367308149,4.7758,4.7796,4.772,4.7796,153480.6367
2010-12-20 10:50:00,12.5,12.51,12.5,12.5,405084.3430743645,4.7796,4.7835,4.7796,4.7796,405084.3431
2010-12-20 10:55:00,12.5,12.5,12.5,12.5,311237.82371109526,4.7796,4.7796,4.7796,4.7796,311237.8237
2010-12-20 11:00:00,12.5,12.5,12.48,12.48,290567.83083867904,4.7796,4.7796,4.772,4.772,290567.8308
2010-12-20 11:05:00,12.48,12.48,12.45,12.45,441197.4340698503,4.772,4.772,4.7605,4.7605,441197.4341
2010-12-20 11:10:00,12.45,12.52,12.44,12.46,507008.7906866239,4.7605,4.7873,4.7567,4.7643,507008.7907
2010-12-20 11:15:00,12.47,12.48,12.46,12.48,171062.00997861725,4.7682,4.772,4.7643,4.772,171062.01
2010-12-20 11:20:00,12.48,12.48,12.46,12.47,190781.6583511523,4.772,4.772,4.7643,4.7682,190781.6584
2010-12-20 11:25:00,12.47,12.47,12.45,12.45,168210.97647897364,4.7682,4.7682,4.7605,4.7605,168210.9765
2010-12-20 11:30:00,12.45,12.47,12.44,12.47,136374.4357329532,4.7605,4.7682,4.7567,4.7682,136374.4357
2010-12-20 11:35:00,12.47,12.49,12.46,12.48,292230.9337134712,4.7682,4.7758,4.7643,4.772,292230.9337
2010-12-20 11:40:00,12.48,12.5,12.48,12.48,207650.2732240437,4.772,4.7796,4.772,4.772,207650.2732
2010-12-20 11:45:00,12.48,12.48,12.48,12.48,88619.62461392255,4.772,4.772,4.772,4.772,88619.6246
2010-12-20 11:50:00,12.48,12.48,12.48,12.48,133523.40223330958,4.772,4.772,4.772,4.772,133523.4022
2010-12-20 11:55:00,12.48,12.48,12.48,12.48,54882.3948681397,4.772,4.772,4.772,4.772,54882.3949
2010-12-20 12:00:00,12.48,12.48,12.47,12.47,75789.97386552625,4.772,4.772,4.7682,4.7682,75789.9739
2010-12-20 12:05:00,12.47,12.48,12.46,12.46,229508.19672131148,4.7682,4.772,4.7643,4.7643,229508.1967
2010-12-20 12:10:00,12.46,12.5,12.46,12.49,316702.3045854122,4.7643,4.7796,4.7643,4.7758,316702.3046
2010-12-20 12:15:00,12.49,12.5,12.48,12.5,127108.57685911145,4.7758,4.7796,4.772,4.7796,127108.5769
2010-12-20 12:20:00,12.5,12.5,12.48,12.49,134711.3328581611,4.7796,4.7796,4.772,4.7758,134711.3329
2010-12-20 12:25:00,12.49,12.49,12.46,12.46,316939.89071038255,4.7758,4.7758,4.7643,4.7643,316939.8907
2010-12-20 12:30:00,12.46,12.46,12.44,12.44,285816.108339273,4.7643,4.7643,4.7567,4.7567,285816.1083
2010-12-20 12:35:00,12.44,12.45,12.42,12.42,152055.11998099313,4.7567,4.7605,4.7491,4.7491,152055.12
2010-12-20 12:40:00,12.42,12.43,12.42,12.43,271798.5269660252,4.7491,4.7529,4.7491,4.7529,271798.527
2010-12-20 12:45:00,12.43,12.46,12.43,12.45,263007.84034212405,4.7529,4.7643,4.7529,4.7605,263007.8403
2010-12-20 12:50:00,12.45,12.46,12.45,12.46,140650.98598241864,4.7605,4.7643,4.7605,4.7643,140650.986
2010-12-20 12:55:00,12.46,12.49,12.45,12.48,167498.21810406272,4.7643,4.7758,4.7605,4.772,167498.2181
2010-12-20 13:00:00,12.48,12.49,12.47,12.48,178189.59372772631,4.772,4.7758,4.7682,4.772,178189.5937
2010-12-20 13:05:00,12.47,12.48,12.46,12.46,180327.868852459,4.7682,4.772,4.7643,4.7643,180327.8689
2010-12-20 13:10:00,12.46,12.49,12.46,12.48,185317.1774768353,4.7643,4.7758,4.7643,4.772,185317.1775
2010-12-20 13:15:00,12.48,12.5,12.48,12.49,326680.9218341649,4.772,4.7796,4.772,4.7758,326680.9218
2010-12-20 13:20:00,12.49,12.49,12.48,12.48,135424.091233072,4.7758,4.7758,4.772,4.772,135424.0912
2010-12-20 13:25:00,12.48,12.49,12.48,12.48,146353.05298170587,4.772,4.7758,4.772,4.772,146353.053
2010-12-20 13:30:00,12.48,12.5,12.48,12.49,278926.11071513424,4.772,4.7796,4.772,4.7758,278926.1107
2010-12-20 13:35:00,12.5,12.51,12.49,12.5,270848.182466144,4.7796,4.7835,4.7758,4.7796,270848.1825
2010-12-20 13:40:00,12.5,12.52,12.5,12.51,255880.256593015,4.7796,4.7873,4.7796,4.7835,255880.2566
2010-12-20 13:45:00,12.51,12.51,12.5,12.5,349014.0175813733,4.7835,4.7835,4.7796,4.7796,349014.0176
2010-12-20 13:50:00,12.51,12.51,12.5,12.5,126870.99073414112,4.7835,4.7835,4.7796,4.7796,126870.9907
2010-12-20 13:55:00,12.5,12.5,12.49,12.5,112378.23711095272,4.7796,4.7796,4.7758,4.7796,112378.2371
2010-12-20 14:00:00,12.49,12.5,12.48,12.5,273936.80209075793,4.7758,4.7796,4.772,4.7796,273936.8021
2010-12-20 14:05:00,12.5,12.53,12.49,12.51,360655.737704918,4.7796,4.7911,4.7758,4.7835,360655.7377
2010-12-20 14:10:00,12.51,12.53,12.51,12.51,281777.14421477786,4.7835,4.7911,4.7835,4.7835,281777.1442
2010-12-20 14:15:00,12.51,12.53,12.51,12.52,363506.7712045616,4.7835,4.7911,4.7835,4.7873,363506.7712
2010-12-20 14:20:00,12.52,12.53,12.51,12.52,306961.27346162987,4.7873,4.7911,4.7835,4.7873,306961.2735
2010-12-20 14:25:00,12.52,12.52,12.5,12.5,309574.72083630314,4.7873,4.7873,4.7796,4.7796,309574.7208
2010-12-20 14:30:00,12.5,12.52,12.5,12.52,271798.5269660252,4.7796,4.7873,4.7796,4.7873,271798.527
2010-12-20 14:35:00,12.52,12.52,12.5,12.5,112140.6509859824,4.7873,4.7873,4.7796,4.7796,112140.651
2010-12-20 14:40:00,12.5,12.52,12.5,12.51,77928.24899025897,4.7796,4.7873,4.7796,4.7835,77928.249
2010-12-20 14:45:00,12.51,12.53,12.51,12.52,123069.6127346163,4.7835,4.7911,4.7835,4.7873,123069.6127
2010-12-20 14:50:00,12.52,12.53,12.52,12.52,124019.9572344975,4.7873,4.7911,4.7873,4.7873,124019.9572
2010-12-20 14:55:00,12.52,12.53,12.51,12.52,215015.44309812307,4.7873,4.7911,4.7835,4.7873,215015.4431
2010-12-20 15:00:00,12.52,12.52,12.49,12.5,321216.44095984794,4.7873,4.7873,4.7758,4.7796,321216.441
2010-12-20 15:05:00,12.5,12.5,12.48,12.48,179139.93822760752,4.7796,4.7796,4.772,4.772,179139.9382
2010-12-20 15:10:00,12.48,12.48,12.48,12.48,89807.55523877406,4.772,4.772,4.772,4.772,89807.5552
2010-12-20 15:15:00,12.48,12.48,12.46,12.46,250890.94796863865,4.772,4.772,4.7643,4.7643,250890.948
2010-12-20 15:20:00,12.46,12.47,12.44,12.45,215015.44309812307,4.7643,4.7682,4.7567,4.7605,215015.4431
2010-12-20 15:25:00,12.45,12.45,12.44,12.44,253504.39534331195,4.7605,4.7605,4.7567,4.7567,253504.3953
2010-12-20 15:30:00,12.44,12.47,12.44,12.46,406272.273699216,4.7567,4.7682,4.7567,4.7643,406272.2737
2010-12-20 15:35:00,12.46,12.48,12.46,12.48,298170.5868377287,4.7643,4.772,4.7643,4.772,298170.5868
2010-12-20 15:40:00,12.47,12.48,12.45,12.45,363031.59895462106,4.7682,4.772,4.7605,4.7605,363031.599
2010-12-20 15:45:00,12.45,12.46,12.42,12.42,720598.7170349251,4.7605,4.7643,4.7491,4.7491,720598.717
2010-12-20 15:50:00,12.42,12.44,12.42,12.42,917320.028510335,4.7491,4.7567,4.7491,4.7491,917320.0285
2010-12-20 15:55:00,12.42,12.46,12.42,12.46,1119980.9931100025,4.7491,4.7643,4.7491,4.7643,1119980.9931
2010-12-21 09:30:00,12.45,12.5,12.39,12.39,594915.6569256355,4.7605,4.7796,4.7376,4.7376,594915.6569
2010-12-21 09:35:00,12.39,12.42,12.3,12.31,1077453.0767403184,4.7376,4.7491,4.7032,4.707,1077453.0767
2010-12-21 09:40:00,12.31,12.34,12.28,12.28,755999.0496555001,4.707,4.7185,4.6955,4.6955,755999.0497
2010-12-21 09:45:00,12.29,12.31,12.28,12.29,645521.5015443098,4.6993,4.707,4.6955,4.6993,645521.5015
2010-12-21 09:50:00,12.3,12.32,12.29,12.29,897600.3801378,4.7032,4.7108,4.6993,4.6993,897600.3801
2010-12-21 09:55:00,12.29,12.31,12.24,12.25,787122.8320266097,4.6993,4.707,4.6802,4.684,787122.832
2010-12-21 10:00:00,12.24,12.26,12.23,12.26,791874.5545260157,4.6802,4.6879,4.6764,4.6879,791874.5545
2010-12-21 10:05:00,12.26,12.27,12.24,12.25,832264.195770967,4.6879,4.6917,4.6802,4.684,832264.1958
2010-12-21 10:10:00,12.25,12.25,12.18,12.19,1293181.2782133524,4.684,4.684,4.6573,4.6611,1293181.2782
2010-12-21 10:15:00,12.19,12.2,12.18,12.2,685911.1427892611,4.6611,4.6649,4.6573,4.6649,685911.1428
2010-12-21 10:20:00,12.2,12.24,12.2,12.23,577809.4559277738,4.6649,4.6802,4.6649,4.6764,577809.4559
2010-12-21 10:25:00,12.23,12.26,12.22,12.26,571869.8028035163,4.6764,4.6879,4.6726,4.6879,571869.8028
2010-12-21 10:30:00,12.26,12.27,12.25,12.26,842242.8130197197,4.6879,4.6917,4.684,4.6879,842242.813
2010-12-21 10:35:00,12.26,12.28,12.26,12.27,507721.5490615348,4.6879,4.6955,4.6879,4.6917,507721.5491
2010-12-21 10:40:00,12.26,12.27,12.25,12.25,260394.3929674507,4.6879,4.6917,4.684,4.684,260394.393
2010-12-21 10:45:00,12.25,12.29,12.25,12.29,736041.8151579947,4.684,4.6993,4.684,4.6993,736041.8152
2010-12-21 10:50:00,12.29,12.29,12.24,12.25,779044.9037776194,4.6993,4.6993,4.6802,4.684,779044.9038
2010-12-21 10:55:00,12.25,12.26,12.24,12.24,367545.7353290568,4.684,4.6879,4.6802,4.6802,367545.7353
2010-12-21 11:00:00,12.24,12.24,12.21,12.23,608220.4799239725,4.6802,4.6802,4.6688,4.6764,608220.4799
2010-12-21 11:05:00,12.23,12.27,12.23,12.27,438108.8144452364,4.6764,4.6917,4.6764,4.6917,438108.8144
2010-12-21 11:10:00,12.27,12.29,12.26,12.29,299358.5174625802,4.6917,4.6993,4.6879,4.6993,299358.5175
2010-12-21 11:15:00,12.28,12.29,12.26,12.27,306723.6873366595,4.6955,4.6993,4.6879,4.6917,306723.6873
2010-12-21 11:20:00,12.26,12.28,12.26,12.27,446661.9149441673,4.6879,4.6955,4.6879,4.6917,446661.9149
2010-12-21 11:25:00,12.28,12.28,12.27,12.27,472796.38869090047,4.6955,4.6955,4.6917,4.6917,472796.3887
2010-12-21 11:30:00,12.27,12.27,12.23,12.23,427892.61107151344,4.6917,4.6917,4.6764,4.6764,427892.6111
2010-12-21 11:35:00,12.24,12.24,12.22,12.23,315276.7878355904,4.6802,4.6802,4.6726,4.6764,315276.7878
2010-12-21 11:40:00,12.23,12.24,12.23,12.24,282727.48871465906,4.6764,4.6802,4.6764,4.6802,282727.4887
2010-12-21 11:45:00,12.23,12.23,12.21,12.21,217628.8904727964,4.6764,4.6764,4.6688,4.6688,217628.8905
2010-12-21 11:50:00,12.21,12.22,12.21,12.22,342836.7783321454,4.6688,4.6726,4.6688,4.6726,342836.7783
2010-12-21 11:55:00,12.23,12.23,12.21,12.21,239249.22784509385,4.6764,4.6764,4.6688,4.6688,239249.2278
2010-12-21 12:00:00,12.21,12.24,12.21,12.24,340698.5032074127,4.6688,4.6802,4.6688,4.6802,340698.5032
2010-12-21 12:05:00,12.24,12.24,12.23,12.24,244000.9503444999,4.6802,4.6802,4.6764,4.6802,244000.9503
2010-12-21 12:10:00,12.24,12.24,12.23,12.23,153480.6367308149,4.6802,4.6802,4.6764,4.6764,153480.6367
2010-12-21 12:15:00,12.23,12.24,12.22,12.24,380375.3860774531,4.6764,4.6802,4.6726,4.6802,380375.3861
2010-12-21 12:20:00,12.24,12.24,12.23,12.23,380375.3860774531,4.6802,4.6802,4.6764,4.6764,380375.3861
2010-12-21 12:25:00,12.23,12.23,12.22,12.23,161796.1511047755,4.6764,4.6764,4.6726,4.6764,161796.1511
2010-12-21 12:30:00,12.23,12.23,12.22,12.23,178189.59372772631,4.6764,4.6764,4.6726,4.6764,178189.5937
2010-12-21 12:35:00,12.23,12.23,12.22,12.23,406272.273699216,4.6764,4.6764,4.6726,4.6764,406272.2737
2010-12-21 12:40:00,12.23,12.23,12.22,12.23,141838.91660727013,4.6764,4.6764,4.6726,4.6764,141838.9166
2010-12-21 12:45:00,12.23,12.23,12.22,12.22,177239.2492278451,4.6764,4.6764,4.6726,4.6726,177239.2492
2010-12-21 12:50:00,12.22,12.22,12.19,12.19,468282.2523164647,4.6726,4.6726,4.6611,4.6611,468282.2523
2010-12-21 12:55:00,12.19,12.19,12.17,12.18,332858.16108339274,4.6611,4.6611,4.6535,4.6573,332858.1611
2010-12-21 13:00:00,12.18,12.18,12.16,12.17,378712.28320266097,4.6573,4.6573,4.6496,4.6535,378712.2832
2010-12-21 13:05:00,12.17,12.18,12.17,12.18,227369.9215965788,4.6535,4.6573,4.6535,4.6573,227369.9216
2010-12-21 13:10:00,12.18,12.18,12.16,12.16,444048.467569494,4.6573,4.6573,4.6496,4.6496,444048.4676
2010-12-21 13:15:00,12.16,12.16,12.15,12.15,234735.0914706581,4.6496,4.6496,4.6458,4.6458,234735.0915
2010-12-21 13:20:00,12.15,12.15,12.13,12.13,170824.42385364696,4.6458,4.6458,4.6382,4.6382,170824.4239
2010-12-21 13:25:00,12.13,12.13,12.12,12.12,266096.45996673795,4.6382,4.6382,4.6343,4.6343,266096.46
2010-12-21 13:30:00,12.12,12.13,12.12,12.12,78878.59349014018,4.6343,4.6382,4.6343,4.6343,78878.5935
2010-12-21 13:35:00,12.12,12.13,12.12,12.12,100261.34473746734,4.6343,4.6382,4.6343,4.6343,100261.3447
2010-12-21 13:40:00,12.12,12.13,12.11,12.11,284865.76383939176,4.6343,4.6382,4.6305,4.6305,284865.7638
2010-12-21 13:45:00,12.12,12.15,12.11,12.15,660964.5996673794,4.6343,4.6458,4.6305,4.6458,660964.5997
2010-12-21 13:50:00,12.15,12.18,12.15,12.17,416963.6493228796,4.6458,4.6573,4.6458,4.6535,416963.6493
2010-12-21 13:55:00,12.17,12.21,12.17,12.21,508434.3074364457,4.6535,4.6688,4.6535,4.6688,508434.3074
2010-12-21 14:00:00,12.21,12.22,12.2,12.22,440247.0895699691,4.6688,4.6726,4.6649,4.6726,440247.0896
2010-12-21 14:05:00,12.22,12.22,12.2,12.21,261582.3235923022,4.6726,4.6726,4.6649,4.6688,261582.3236
2010-12-21 14:10:00,12.21,12.21,12.2,12.2,223093.3713471133,4.6688,4.6688,4.6649,4.6649,223093.3713
2010-12-21 14:15:00,12.2,12.21,12.19,12.19,192919.93347588505,4.6649,4.6688,4.6611,4.6611,192919.9335
2010-12-21 14:20:00,12.19,12.19,12.19,12.19,56783.08386790212,4.6611,4.6611,4.6611,4.6611,56783.0839
2010-12-21 14:25:00,12.19,12.19,12.19,12.19,211926.8234735092,4.6611,4.6611,4.6611,4.6611,211926.8235
2010-12-21 14:30:00,12.19,12.19,12.16,12.16,294606.7949631741,4.6611,4.6611,4.6496,4.6496,294606.795
2010-12-21 14:35:00,12.16,12.17,12.16,12.17,499643.6208125445,4.6496,4.6535,4.6496,4.6535,499643.6208
2010-12-21 14:40:00,12.17,12.17,12.16,12.17,373722.9745782847,4.6535,4.6535,4.6496,4.6535,373722.9746
2010-12-21 14:45:00,12.17,12.17,12.16,12.17,450700.8790686624,4.6535,4.6535,4.6496,4.6535,450700.8791
2010-12-21 14:50:00,12.17,12.17,12.16,12.17,611784.271798527,4.6535,4.6535,4.6496,4.6535,611784.2718
2010-12-21 14:55:00,12.17,12.17,12.16,12.16,217866.47659776668,4.6535,4.6535,4.6496,4.6496,217866.4766
2010-12-21 15:00:00,12.16,12.16,12.16,12.16,107626.51461154668,4.6496,4.6496,4.6496,4.6496,107626.5146
2010-12-21 15:05:00,12.16,12.16,12.16,12.16,111903.06486101211,4.6496,4.6496,4.6496,4.6496,111903.0649
2010-12-21 15:10:00,12.16,12.16,12.16,12.16,217628.8904727964,4.6496,4.6496,4.6496,4.6496,217628.8905
2010-12-21 15:15:00,12.16,12.16,12.13,12.15,1301496.7925873129,4.6496,4.6496,4.6382,4.6458,1301496.7926
2010-12-21 15:20:00,12.15,12.16,12.13,12.14,415300.5464480874,4.6458,4.6496,4.6382,4.642,415300.5464
2010-12-21 15:25:00,12.14,12.14,12.13,12.13,462105.01306723687,4.642,4.642,4.6382,4.6382,462105.0131
2010-12-21 15:30:00,12.13,12.14,12.13,12.14,437158.4699453552,4.6382,4.642,4.6382,4.642,437158.4699
2010-12-21 15:35:00,12.14,12.14,12.13,12.14,787598.0042765503,4.642,4.642,4.6382,4.642,787598.0043
2010-12-21 15:40:00,12.14,12.14,12.13,12.14,470895.69969113806,4.642,4.642,4.6382,4.642,470895.6997
2010-12-21 15:45:00,12.14,12.14,12.11,12.11,887621.7628890473,4.642,4.642,4.6305,4.6305,887621.7629
2010-12-21 15:50:00,12.11,12.11,12.08,12.08,1583749.1090520313,4.6305,4.6305,4.619,4.619,1583749.1091
2010-12-21 15:55:00,12.08,12.08,12.04,12.05,2499406.0346875745,4.619,4.619,4.6037,4.6076,2499406.0347
2010-12-22 09:30:00,12.11,12.2,12.05,12.18,1414112.615823236,4.6305,4.6649,4.6076,4.6573,1414112.6158
2010-12-22 09:35:00,12.18,12.19,12.15,12.18,1412924.6851983843,4.6573,4.6611,4.6458,4.6573,1412924.6852
2010-12-22 09:40:00,12.18,12.19,12.13,12.13,1424328.819196959,4.6573,4.6611,4.6382,4.6382,1424328.8192
2010-12-22 09:45:00,12.14,12.14,12.07,12.08,628652.8866714184,4.642,4.642,4.6152,4.619,628652.8867
2010-12-22 09:50:00,12.08,12.08,12.03,12.07,853646.9470182941,4.619,4.619,4.5999,4.6152,853646.947
2010-12-22 09:55:00,12.07,12.11,12.07,12.1,474221.9054407223,4.6152,4.6305,4.6152,4.6267,474221.9054
2010-12-22 10:00:00,12.1,12.13,12.08,12.11,584224.281301972,4.6267,4.6382,4.619,4.6305,584224.2813
2010-12-22 10:05:00,12.11,12.11,12.07,12.07,586362.5564267047,4.6305,4.6305,4.6152,4.6152,586362.5564
2010-12-22 10:10:00,12.07,12.1,12.06,12.1,380612.9722024234,4.6152,4.6267,4.6114,4.6267,380612.9722
2010-12-22 10:15:00,12.09,12.12,12.09,12.11,398431.931575196,4.6229,4.6343,4.6229,4.6305,398431.9316
2010-12-22 10:20:00,12.11,12.12,12.11,12.11,301971.9648372535,4.6305,4.6343,4.6305,4.6305,301971.9648
2010-12-22 10:25:00,12.11,12.13,12.11,12.12,344262.2950819672,4.6305,4.6382,4.6305,4.6343,344262.2951
2010-12-22 10:30:00,12.12,12.14,12.12,12.13,1100023.758612497,4.6343,4.642,4.6343,4.6382,1100023.7586
2010-12-22 10:35:00,12.13,12.13,12.12,12.13,159895.46210501308,4.6382,4.6382,4.6343,4.6382,159895.4621
2010-12-22 10:40:00,12.13,12.13,12.12,12.13,95747.2083630316,4.6382,4.6382,4.6343,4.6382,95747.2084
2010-12-22 10:45:00,12.13,12.13,12.11,12.11,234022.3330957472,4.6382,4.6382,4.6305,4.6305,234022.3331
2010-12-22 10:50:00,12.12,12.12,12.11,12.11,139463.05535756712,4.6343,4.6343,4.6305,4.6305,139463.0554
2010-12-22 10:55:00,12.11,12.15,12.11,12.14,373010.21620337374,4.6305,4.6458,4.6305,4.642,373010.2162
2010-12-22 11:00:00,12.14,12.16,12.14,12.16,400807.792824899,4.642,4.6496,4.642,4.6496,400807.7928
2010-12-22 11:05:00,12.16,12.16,12.13,12.14,282014.73033974814,4.6496,4.6496,4.6382,4.642,282014.7303
2010-12-22 11:10:00,12.14,12.14,12.13,12.13,275124.7327156094,4.642,4.642,4.6382,4.6382,275124.7327
2010-12-22 11:15:00,12.13,12.14,12.13,12.13,144214.77785697317,4.6382,4.642,4.6382,4.6382,144214.7779
2010-12-22 11:20:00,12.13,12.14,12.13,12.14,200997.86172487529,4.6382,4.642,4.6382,4.642,200997.8617
2010-12-22 11:25:00,12.13,12.15,12.13,12.13,253504.39534331195,4.6382,4.6458,4.6382,4.6382,253504.3953
2010-12-22 11:30:00,12.13,12.15,12.13,12.15,307436.44571157044,4.6382,4.6458,4.6382,4.6458,307436.4457
2010-12-22 11:35:00,12.14,12.16,12.13,12.16,471608.458066049,4.642,4.6496,4.6382,4.6496,471608.4581
2010-12-22 11:40:00,12.16,12.16,12.15,12.16,301971.9648372535,4.6496,4.6496,4.6458,4.6496,301971.9648
2010-12-22 11:45:00,12.16,12.16,12.15,12.16,225944.4048467569,4.6496,4.6496,4.6458,4.6496,225944.4048
2010-12-22 11:50:00,12.15,12.16,12.13,12.13,132573.05773342837,4.6458,4.6496,4.6382,4.6382,132573.0577
2010-12-22 11:55:00,12.13,12.13,12.11,12.13,235447.84984556903,4.6382,4.6382,4.6305,4.6382,235447.8498
2010-12-22 12:00:00,12.13,12.13,12.12,12.13,262057.4958422428,4.6382,4.6382,4.6343,4.6382,262057.4958
2010-12-22 12:05:00,12.12,12.12,12.11,12.12,191256.8306010929,4.6343,4.6343,4.6305,4.6343,191256.8306
2010-12-22 12:10:00,12.11,12.13,12.11,12.13,89332.38298883346,4.6305,4.6382,4.6305,4.6382,89332.383
2010-12-22 12:15:00,12.13,12.14,12.12,12.14,135899.2634830126,4.6382,4.642,4.6343,4.642,135899.2635
2010-12-22 12:20:00,12.14,12.15,12.13,12.14,95034.4499881207,4.642,4.6458,4.6382,4.642,95034.45
2010-12-22 12:25:00,12.13,12.14,12.13,12.13,182466.1439771917,4.6382,4.642,4.6382,4.6382,182466.144
2010-12-22 12:30:00,12.13,12.16,12.13,12.15,220479.92397244,4.6382,4.6496,4.6382,4.6458,220479.924
2010-12-22 12:35:00,12.15,12.15,12.11,12.11,273224.043715847,4.6458,4.6458,4.6305,4.6305,273224.0437
2010-12-22 12:40:00,12.12,12.12,12.08,12.1,162271.3233547161,4.6343,4.6343,4.619,4.6267,162271.3234
2010-12-22 12:45:00,12.1,12.11,12.09,12.1,77928.24899025897,4.6267,4.6305,4.6229,4.6267,77928.249
2010-12-22 12:50:00,12.1,12.1,12.09,12.09,124019.9572344975,4.6267,4.6267,4.6229,4.6229,124019.9572
2010-12-22 12:55:00,12.1,12.1,12.09,12.1,57020.66999287242,4.6267,4.6267,4.6229,4.6267,57020.67
2010-12-22 13:00:00,12.1,12.1,12.08,12.08,61534.80636730815,4.6267,4.6267,4.619,4.619,61534.8064
2010-12-22 13:05:00,12.08,12.1,12.08,12.1,79591.35186505108,4.619,4.6267,4.619,4.6267,79591.3519
2010-12-22 13:10:00,12.1,12.1,12.09,12.09,104062.72273699216,4.6267,4.6267,4.6229,4.6229,104062.7227
2010-12-22 13:15:00,12.09,12.1,12.09,12.1,42290.33024471371,4.6229,4.6267,4.6229,4.6267,42290.3302
2010-12-22 13:20:00,12.09,12.09,12.08,12.08,65336.18436683298,4.6229,4.6229,4.619,4.619,65336.1844
2010-12-22 13:25:00,12.09,12.09,12.08,12.08,69375.1484913281,4.6229,4.6229,4.619,4.619,69375.1485
2010-12-22 13:30:00,12.08,12.09,12.08,12.08,391304.347826087,4.619,4.6229,4.619,4.619,391304.3478
2010-12-22 13:35:00,12.08,12.08,12.08,12.08,33974.81587075315,4.619,4.619,4.619,4.619,33974.8159
2010-12-22 13:40:00,12.08,12.08,12.07,12.08,230220.9550962224,4.619,4.619,4.6152,4.619,230220.9551
2010-12-22 13:45:00,12.08,12.08,12.07,12.08,182466.1439771917,4.619,4.619,4.6152,4.619,182466.144
2010-12-22 13:50:00,12.08,12.08,12.05,12.05,211926.8234735092,4.619,4.619,4.6076,4.6076,211926.8235
2010-12-22 13:55:00,12.05,12.07,12.05,12.07,136136.8496079829,4.6076,4.6152,4.6076,4.6152,136136.8496
2010-12-22 14:00:00,12.07,12.07,12.07,12.07,43715.84699453552,4.6152,4.6152,4.6152,4.6152,43715.847
2010-12-22 14:05:00,12.07,12.07,12.07,12.07,42290.33024471371,4.6152,4.6152,4.6152,4.6152,42290.3302
2010-12-22 14:10:00,12.07,12.07,12.07,12.07,227607.50772154907,4.6152,4.6152,4.6152,4.6152,227607.5077
2010-12-22 14:15:00,12.07,12.07,12.06,12.07,93608.93323829888,4.6152,4.6152,4.6114,4.6152,93608.9332
2010-12-22 14:20:00,12.07,12.07,12.07,12.07,68899.9762413875,4.6152,4.6152,4.6152,4.6152,68899.9762
2010-12-22 14:25:00,12.07,12.07,12.06,12.06,83630.31598954622,4.6152,4.6152,4.6114,4.6114,83630.316
2010-12-22 14:30:00,12.06,12.07,12.05,12.07,149679.2587312901,4.6114,4.6152,4.6076,4.6152,149679.2587
2010-12-22 14:35:00,12.07,12.07,12.06,12.07,90757.89973865528,4.6152,4.6152,4.6114,4.6152,90757.8997
2010-12-22 14:40:00,12.06,12.07,12.05,12.06,89807.55523877406,4.6114,4.6152,4.6076,4.6114,89807.5552
2010-12-22 14:45:00,12.06,12.06,12.06,12.06,71751.00974103113,4.6114,4.6114,4.6114,4.6114,71751.0097
2010-12-22 14:50:00,12.06,12.06,12.05,12.05,175338.56022808267,4.6114,4.6114,4.6076,4.6076,175338.5602
2010-12-22 14:55:00,12.05,12.05,12.05,12.05,75314.80161558565,4.6076,4.6076,4.6076,4.6076,75314.8016
2010-12-22 15:00:00,12.05,12.05,12.05,12.05,78641.00736516988,4.6076,4.6076,4.6076,4.6076,78641.0074
2010-12-22 15:05:00,12.05,12.05,12.05,12.05,73414.11261582324,4.6076,4.6076,4.6076,4.6076,73414.1126
2010-12-22 15:10:00,12.05,12.05,12.04,12.05,233784.7469707769,4.6076,4.6076,4.6037,4.6076,233784.747
2010-12-22 15:15:00,12.05,12.05,12.05,12.05,172249.94060346877,4.6076,4.6076,4.6076,4.6076,172249.9406
2010-12-22 15:20:00,12.05,12.06,12.05,12.06,600380.1377999525,4.6076,4.6114,4.6076,4.6114,600380.1378
2010-12-22 15:25:00,12.06,12.06,12.04,12.05,617248.7526728439,4.6114,4.6114,4.6037,4.6076,617248.7527
2010-12-22 15:30:00,12.05,12.05,12.03,12.03,415538.1325730577,4.6076,4.6076,4.5999,4.5999,415538.1326
2010-12-22 15:35:00,12.03,12.04,12.03,12.03,235447.84984556903,4.5999,4.6037,4.5999,4.5999,235447.8498
2010-12-22 15:40:00,12.03,12.05,12.03,12.05,443098.1230696127,4.5999,4.6076,4.5999,4.6076,443098.1231
2010-12-22 15:45:00,12.05,12.05,12.03,12.05,543834.6400570207,4.6076,4.6076,4.5999,4.6076,543834.6401
2010-12-22 15:50:00,12.05,12.05,12.02,12.03,526728.4390591589,4.6076,4.6076,4.5961,4.5999,526728.4391
2010-12-22 15:55:00,12.03,12.05,12.02,12.03,1129959.610358755,4.5999,4.6076,4.5961,4.5999,1129959.6104
2010-12-23 09:30:00,12.01,12.02,12.0,12.0,253979.5675932525,4.5923,4.5961,4.5885,4.5885,253979.5676
2010-12-23 09:35:00,12.01,12.01,11.98,11.99,282965.0748396293,4.5923,4.5923,4.5808,4.5846,282965.0748
2010-12-23 09:40:00,11.99,12.0,11.97,11.97,200522.68947493468,4.5846,4.5885,4.577,4.577,200522.6895
2010-12-23 09:45:00,11.97,11.97,11.95,11.96,314326.4433357092,4.577,4.577,4.5693,4.5732,314326.4433
2010-12-23 09:50:00,11.96,11.97,11.95,11.97,507721.5490615348,4.5732,4.577,4.5693,4.577,507721.5491
2010-12-23 09:55:00,11.97,11.98,11.97,11.98,153718.22285578522,4.577,4.5808,4.577,4.5808,153718.2229
2010-12-23 10:00:00,11.97,12.0,11.97,11.97,231408.8857210739,4.577,4.5885,4.577,4.577,231408.8857
2010-12-23 10:05:00,11.97,11.99,11.97,11.97,136136.8496079829,4.577,4.5846,4.577,4.577,136136.8496
2010-12-23 10:10:00,11.97,11.99,11.97,11.99,131147.54098360657,4.577,4.5846,4.577,4.5846,131147.541
2010-12-23 10:15:00,11.99,11.99,11.96,11.97,321929.19933475886,4.5846,4.5846,4.5732,4.577,321929.1993
2010-12-23 10:20:00,11.97,11.97,11.93,11.95,272511.2853409361,4.577,4.577,4.5617,4.5693,272511.2853
2010-12-23 10:25:00,11.95,11.97,11.94,11.96,268234.73509147065,4.5693,4.577,4.5655,4.5732,268234.7351
2010-12-23 10:30:00,11.97,11.97,11.96,11.97,157282.01473033975,4.577,4.577,4.5732,4.577,157282.0147
2010-12-23 10:35:00,11.97,11.98,11.97,11.97,339510.5725825612,4.577,4.5808,4.577,4.577,339510.5726
2010-12-23 10:40:00,11.97,11.97,11.95,11.95,201710.62009978617,4.577,4.577,4.5693,4.5693,201710.6201
2010-12-23 10:45:00,11.96,11.96,11.95,11.96,119268.23473509148,4.5732,4.5732,4.5693,4.5732,119268.2347
2010-12-23 10:50:00,11.96,11.98,11.96,11.97,192919.93347588505,4.5732,4.5808,4.5732,4.577,192919.9335
2010-12-23 10:55:00,11.98,11.98,11.97,11.97,134948.9189831314,4.5808,4.5808,4.577,4.577,134948.919
2010-12-23 11:00:00,11.97,11.99,11.97,11.98,231646.4718460442,4.577,4.5846,4.577,4.5808,231646.4718
2010-12-23 11:05:00,11.98,11.99,11.97,11.98,163221.6678545973,4.5808,4.5846,4.577,4.5808,163221.6679
2010-12-23 11:10:00,11.98,11.99,11.98,11.98,96459.96673794252,4.5808,4.5846,4.5808,4.5808,96459.9667
2010-12-23 11:15:00,11.98,12.0,11.98,11.99,127821.33523402234,4.5808,4.5885,4.5808,4.5846,127821.3352
2010-12-23 11:20:00,11.99,12.0,11.98,11.99,146353.05298170587,4.5846,4.5885,4.5808,4.5846,146353.053
2010-12-23 11:25:00,11.98,12.0,11.98,11.99,122356.8543597054,4.5808,4.5885,4.5808,4.5846,122356.8544
2010-12-23 11:30:00,11.99,12.0,11.98,11.99,387502.96982656216,4.5846,4.5885,4.5808,4.5846,387502.9698
2010-12-23 11:35:00,11.99,11.99,11.98,11.98,113090.99548586363,4.5846,4.5846,4.5808,4.5808,113090.9955
2010-12-23 11:40:00,11.98,11.98,11.97,11.97,786885.2459016393,4.5808,4.5808,4.577,4.577,786885.2459
2010-12-23 11:45:00,11.97,11.97,11.96,11.97,120456.16535994298,4.577,4.577,4.5732,4.577,120456.1654
2010-12-23 11:50:00,11.97,11.97,11.96,11.96,136849.6079828938,4.577,4.577,4.5732,4.5732,136849.608
2010-12-23 11:55:00,11.96,11.97,11.95,11.96,141126.15823235924,4.5732,4.577,4.5693,4.5732,141126.1582
2010-12-23 12:00:00,11.96,11.97,11.96,11.96,52268.94749346638,4.5732,4.577,4.5732,4.5732,52268.9475
2010-12-23 12:05:00,11.96,11.96,11.95,11.95,134711.3328581611,4.5732,4.5732,4.5693,4.5693,134711.3329
2010-12-23 12:10:00,11.95,11.95,11.94,11.95,90520.31361368496,4.5693,4.5693,4.5655,4.5693,90520.3136
2010-12-23 12:15:00,11.95,11.95,11.94,11.94,131147.54098360657,4.5693,4.5693,4.5655,4.5655,131147.541
2010-12-23 12:20:00,11.94,11.94,11.94,11.94,71038.25136612022,4.5655,4.5655,4.5655,4.5655,71038.2514
2010-12-23 12:25:00,11.94,11.94,11.92,11.94,581373.2478023283,4.5655,4.5655,4.5579,4.5655,581373.2478
2010-12-23 12:30:00,11.94,11.95,11.93,11.95,331907.81658351154,4.5655,4.5693,4.5617,4.5693,331907.8166
2010-12-23 12:35:00,11.95,11.95,11.94,11.95,345925.3979567593,4.5693,4.5693,4.5655,4.5693,345925.398
2010-12-23 12:40:00,11.95,11.95,11.93,11.93,129959.61035875505,4.5693,4.5693,4.5617,4.5617,129959.6104
2010-12-23 12:45:00,11.93,11.94,11.92,11.93,76740.31836540747,4.5617,4.5655,4.5579,4.5617,76740.3184
2010-12-23 12:50:00,11.93,11.94,11.92,11.94,413162.27132335474,4.5617,4.5655,4.5579,4.5655,413162.2713
2010-12-23 12:55:00,11.94,11.95,11.93,11.94,60584.461867426944,4.5655,4.5693,4.5617,4.5655,60584.4619
2010-12-23 13:00:00,11.94,11.95,11.94,11.95,326443.3357091946,4.5655,4.5693,4.5655,4.5693,326443.3357
2010-12-23 13:05:00,11.95,11.95,11.94,11.94,69850.3207412687,4.5693,4.5693,4.5655,4.5655,69850.3207
2010-12-23 13:10:00,11.95,11.96,11.95,11.95,63673.08149204087,4.5693,4.5732,4.5693,4.5693,63673.0815
2010-12-23 13:15:00,11.95,11.96,11.95,11.95,119268.23473509148,4.5693,4.5732,4.5693,4.5693,119268.2347
2010-12-23 13:20:00,11.96,11.96,11.95,11.95,107864.100736517,4.5732,4.5732,4.5693,4.5693,107864.1007
2010-12-23 13:25:00,11.95,11.95,11.94,11.94,93371.34711332858,4.5693,4.5693,4.5655,4.5655,93371.3471
2010-12-23 13:30:00,11.94,11.95,11.94,11.94,69612.7346162984,4.5655,4.5693,4.5655,4.5655,69612.7346
2010-12-23 13:35:00,11.94,11.95,11.94,11.95,68662.3901164172,4.5655,4.5693,4.5655,4.5693,68662.3901
2010-12-23 13:40:00,11.95,11.95,11.93,11.93,226894.74934663816,4.5693,4.5693,4.5617,4.5617,226894.7493
2010-12-23 13:45:00,11.93,11.94,11.92,11.92,111665.4787360418,4.5617,4.5655,4.5579,4.5579,111665.4787
2010-12-23 13:50:00,11.93,11.94,11.92,11.93,157282.01473033975,4.5617,4.5655,4.5579,4.5617,157282.0147
2010-12-23 13:55:00,11.93,11.93,11.92,11.93,52506.53361843668,4.5617,4.5617,4.5579,4.5617,52506.5336
2010-12-23 14:00:00,11.93,11.93,11.92,11.92,265858.87384176766,4.5617,4.5617,4.5579,4.5579,265858.8738
2010-12-23 14:05:00,11.92,11.92,11.92,11.92,134236.1606082205,4.5579,4.5579,4.5579,4.5579,134236.1606
2010-12-23 14:10:00,11.92,11.92,11.9,11.91,298883.3452126396,4.5579,4.5579,4.5502,4.554,298883.3452
2010-12-23 14:15:00,11.91,11.91,11.89,11.9,135186.5051081017,4.554,4.554,4.5464,4.5502,135186.5051
2010-12-23 14:20:00,11.9,11.9,11.88,11.88,177952.007602756,4.5502,4.5502,4.5426,4.5426,177952.0076
2010-12-23 14:25:00,11.89,11.89,11.87,11.87,478736.041815158,4.5464,4.5464,4.5387,4.5387,478736.0418
2010-12-23 14:30:00,11.87,11.89,11.87,11.89,266334.04609170824,4.5387,4.5464,4.5387,4.5464,266334.0461
2010-12-23 14:35:00,11.9,11.92,11.9,11.9,256355.4288429556,4.5502,4.5579,4.5502,4.5502,256355.4288
2010-12-23 14:40:00,11.91,11.92,11.9,11.9,179377.5243525778,4.554,4.5579,4.5502,4.5502,179377.5244
2010-12-23 14:45:00,11.91,11.91,11.89,11.9,262295.08196721313,4.554,4.554,4.5464,4.5502,262295.082
2010-12-23 14:50:00,11.9,11.92,11.9,11.91,130672.36873366596,4.5502,4.5579,4.5502,4.554,130672.3687
2010-12-23 14:55:00,11.91,11.92,11.9,11.91,145402.70848182467,4.554,4.5579,4.5502,4.554,145402.7085
2010-12-23 15:00:00,11.91,11.91,11.89,11.9,258968.8762176289,4.554,4.554,4.5464,4.5502,258968.8762
2010-12-23 15:05:00,11.9,11.91,11.89,11.9,169398.90710382513,4.5502,4.554,4.5464,4.5502,169398.9071
2010-12-23 15:10:00,11.9,11.91,11.89,11.89,167973.39035400332,4.5502,4.554,4.5464,4.5464,167973.3904
2010-12-23 15:15:00,11.9,11.9,11.89,11.9,94084.10548823948,4.5502,4.5502,4.5464,4.5502,94084.1055
2010-12-23 15:20:00,11.9,11.91,11.89,11.9,195770.96697552863,4.5502,4.554,4.5464,4.5502,195770.967
2010-12-23 15:25:00,11.89,11.91,11.89,11.9,172012.35447849846,4.5464,4.554,4.5464,4.5502,172012.3545
2010-12-23 15:30:00,11.91,11.92,11.9,11.92,255405.0843430744,4.554,4.5579,4.5502,4.5579,255405.0843
2010-12-23 15:35:00,11.92,11.92,11.91,11.92,172487.52672843906,4.5579,4.5579,4.554,4.5579,172487.5267
2010-12-23 15:40:00,11.91,11.92,11.9,11.91,296982.6562128772,4.554,4.5579,4.5502,4.554,296982.6562
2010-12-23 15:45:00,11.91,11.91,11.89,11.91,292230.9337134712,4.554,4.554,4.5464,4.554,292230.9337
2010-12-23 15:50:00,11.9,11.91,11.89,11.9,326918.5079591352,4.5502,4.554,4.5464,4.5502,326918.508
2010-12-23 15:55:00,11.9,11.92,11.9,11.92,610833.9272986457,4.5502,4.5579,4.5502,4.5579,610833.9273
2010-12-27 09:30:00,11.86,11.89,11.85,11.87,357804.7042052744,4.5349,4.5464,4.5311,4.5387,357804.7042
2010-12-27 09:35:00,11.87,11.89,11.83,11.87,243763.3642195296,4.5387,4.5464,4.5235,4.5387,243763.3642
2010-12-27 09:40:00,11.87,11.87,11.82,11.86,129009.26585887384,4.5387,4.5387,4.5196,4.5349,129009.2659
2010-12-27 09:45:00,11.86,11.87,11.82,11.82,117842.71798526966,4.5349,4.5387,4.5196,4.5196,117842.718
2010-12-27 09:50:00,11.82,11.83,11.81,11.82,180327.868852459,4.5196,4.5235,4.5158,4.5196,180327.8689
2010-12-27 09:55:00,11.82,11.82,11.79,11.79,157757.18698028036,4.5196,4.5196,4.5082,4.5082,157757.187
2010-12-27 10:00:00,11.79,11.83,11.79,11.82,314564.0294606795,4.5082,4.5235,4.5082,4.5196,314564.0295
2010-12-27 10:05:00,11.82,11.82,11.81,11.81,125207.88785934902,4.5196,4.5196,4.5158,4.5158,125207.8879
2010-12-27 10:10:00,11.81,11.81,11.79,11.81,187455.45260156807,4.5158,4.5158,4.5082,4.5158,187455.4526
2010-12-27 10:15:00,11.81,11.81,11.79,11.79,241149.91684485623,4.5158,4.5158,4.5082,4.5082,241149.9168
2010-12-27 10:20:00,11.79,11.8,11.79,11.8,187930.62485150868,4.5082,4.512,4.5082,4.512,187930.6249
2010-12-27 10:25:00,11.79,11.82,11.79,11.81,112615.82323592305,4.5082,4.5196,4.5082,4.5158,112615.8232
2010-12-27 10:30:00,11.8,11.82,11.8,11.82,87431.69398907103,4.512,4.5196,4.512,4.5196,87431.694
2010-12-27 10:35:00,11.82,11.85,11.81,11.85,320978.85483487765,4.5196,4.5311,4.5158,4.5311,320978.8548
2010-12-27 10:40:00,11.85,11.85,11.83,11.84,167260.63197909243,4.5311,4.5311,4.5235,4.5273,167260.632
2010-12-27 10:45:00,11.84,11.84,11.82,11.84,144927.53623188406,4.5273,4.5273,4.5196,4.5273,144927.5362
2010-12-27 10:50:00,11.84,11.84,11.82,11.82,114041.33998574484,4.5273,4.5273,4.5196,4.5196,114041.34
2010-12-27 10:55:00,11.83,11.84,11.83,11.84,141601.33048229985,4.5235,4.5273,4.5235,4.5273,141601.3305
2010-12-27 11:00:00,11.84,11.85,11.83,11.84,78878.59349014018,4.5273,4.5311,4.5235,4.5273,78878.5935
2010-12-27 11:05:00,11.84,11.85,11.84,11.85,75077.21549061534,4.5273,4.5311,4.5273,4.5311,75077.2155
2010-12-27 11:10:00,11.85,11.86,11.84,11.86,138512.71085768592,4.5311,4.5349,4.5273,4.5349,138512.7109
2010-12-27 11:15:00,11.86,11.87,11.84,11.84,122356.8543597054,4.5349,4.5387,4.5273,4.5273,122356.8544
2010-12-27 11:20:00,11.83,11.85,11.83,11.83,142076.50273224045,4.5235,4.5311,4.5235,4.5235,142076.5027
2010-12-27 11:25:00,11.84,11.84,11.82,11.83,70325.49299120932,4.5273,4.5273,4.5196,4.5235,70325.493
2010-12-27 11:30:00,11.84,11.84,11.83,11.83,64623.42599192207,4.5273,4.5273,4.5235,4.5235,64623.426
2010-12-27 11:35:00,11.83,11.84,11.81,11.81,94796.8638631504,4.5235,4.5273,4.5158,4.5158,94796.8639
2010-12-27 11:40:00,11.82,11.82,11.81,11.81,284628.1777144215,4.5196,4.5196,4.5158,4.5158,284628.1777
2010-12-27 11:45:00,11.81,11.82,11.81,11.81,182941.3162271324,4.5158,4.5196,4.5158,4.5158,182941.3162
2010-12-27 11:50:00,11.81,11.82,11.81,11.82,39914.46899501069,4.5158,4.5196,4.5158,4.5196,39914.469
2010-12-27 11:55:00,11.82,11.83,11.81,11.83,49893.08624376336,4.5196,4.5235,4.5158,4.5235,49893.0862
2010-12-27 12:00:00,11.83,11.83,11.82,11.82,63673.08149204087,4.5235,4.5235,4.5196,4.5196,63673.0815
2010-12-27 12:05:00,11.82,11.86,11.82,11.85,130197.19648372536,4.5196,4.5349,4.5196,4.5311,130197.1965
2010-12-27 12:10:00,11.86,11.87,11.86,11.86,101924.44761225944,4.5349,4.5387,4.5349,4.5349,101924.4476
2010-12-27 12:15:00,11.86,11.89,11.86,11.89,509859.8241862675,4.5349,4.5464,4.5349,4.5464,509859.8242
2010-12-27 12:20:00,11.89,11.9,11.89,11.9,86481.34948918983,4.5464,4.5502,4.5464,4.5502,86481.3495
2010-12-27 12:25:00,11.9,11.9,11.9,11.9,55357.567118080304,4.5502,4.5502,4.5502,4.5502,55357.5671
2010-12-27 12:30:00,11.9,11.91,11.87,11.87,253029.2230933713,4.5502,4.554,4.5387,4.5387,253029.2231
2010-12-27 12:35:00,11.87,11.88,11.85,11.86,233071.988595866,4.5387,4.5426,4.5311,4.5349,233071.9886
2010-12-27 12:40:00,11.86,11.87,11.84,11.87,198622.00047517224,4.5349,4.5387,4.5273,4.5387,198622.0005
2010-12-27 12:45:00,11.87,11.89,11.87,11.88,37776.19387027797,4.5387,4.5464,4.5387,4.5426,37776.1939
2010-12-27 12:50:00,11.88,11.88,11.87,11.88,74126.87099073414,4.5426,4.5426,4.5387,4.5426,74126.871
2010-12-27 12:55:00,11.87,11.88,11.87,11.87,32786.88524590164,4.5387,4.5426,4.5387,4.5387,32786.8852
2010-12-27 13:00:00,11.87,11.88,11.87,11.87,66761.70111665479,4.5387,4.5426,4.5387,4.5387,66761.7011
2010-12-27 13:05:00,11.87,11.89,11.87,11.88,99786.17248752672,4.5387,4.5464,4.5387,4.5426,99786.1725
2010-12-27 13:10:00,11.87,11.89,11.87,11.89,72226.18199097173,4.5387,4.5464,4.5387,4.5464,72226.182
2010-12-27 13:15:00,11.89,11.91,11.89,11.91,119505.82086006178,4.5464,4.554,4.5464,4.554,119505.8209
2010-12-27 13:20:00,11.91,11.94,11.91,11.94,391066.7617011167,4.554,4.5655,4.554,4.5655,391066.7617
2010-12-27 13:25:00,11.94,11.97,11.94,11.95,288191.969588976,4.5655,4.577,4.5655,4.5693,288191.9696
2010-12-27 13:30:00,11.95,11.97,11.95,11.97,281064.38583986694,4.5693,4.577,4.5693,4.577,281064.3858
2010-12-27 13:35:00,11.97,11.98,11.95,11.96,164647.1846044191,4.577,4.5808,4.5693,4.5732,164647.1846
2010-12-27 13:40:00,11.96,11.96,11.94,11.94,170349.25160370636,4.5732,4.5732,4.5655,4.5655,170349.2516
2010-12-27 13:45:00,11.94,11.95,11.93,11.94,84343.07436445712,4.5655,4.5693,4.5617,4.5655,84343.0744
2010-12-27 13:50:00,11.94,11.95,11.94,11.94,54644.8087431694,4.5655,4.5693,4.5655,4.5655,54644.8087
2010-12-27 13:55:00,11.94,11.94,11.93,11.93,33262.057495842244,4.5655,4.5655,4.5617,4.5617,33262.0575
2010-12-27 14:00:00,11.94,11.94,11.92,11.93,328344.024708957,4.5655,4.5655,4.5579,4.5617,328344.0247
2010-12-27 14:05:00,11.93,11.95,11.93,11.95,53932.0503682585,4.5617,4.5693,4.5617,4.5693,53932.0504
2010-12-27 14:10:00,11.95,11.95,11.94,11.94,31361.36849607983,4.5693,4.5693,4.5655,4.5655,31361.3685
2010-12-27 14:15:00,11.95,11.95,11.93,11.94,43953.43311950582,4.5693,4.5693,4.5617,4.5655,43953.4331
2010-12-27 14:20:00,11.95,11.95,11.93,11.93,29460.67949631741,4.5693,4.5693,4.5617,4.5617,29460.6795
2010-12-27 14:25:00,11.93,11.94,11.93,11.94,31123.78237110953,4.5617,4.5655,4.5617,4.5655,31123.7824
2010-12-27 14:30:00,11.94,11.95,11.93,11.93,57020.66999287242,4.5655,4.5693,4.5617,4.5617,57020.67
2010-12-27 14:35:00,11.93,11.94,11.92,11.94,43715.84699453552,4.5617,4.5655,4.5579,4.5655,43715.847
2010-12-27 14:40:00,11.94,11.95,11.94,11.95,62485.15086718936,4.5655,4.5693,4.5655,4.5693,62485.1509
2010-12-27 14:45:00,11.95,11.95,11.93,11.94,41815.15799477311,4.5693,4.5693,4.5617,4.5655,41815.158
2010-12-27 14:50:00,11.93,11.95,11.93,11.94,32311.71299596104,4.5617,4.5693,4.5617,4.5655,32311.713
2010-12-27 14:55:00,11.94,11.94,11.92,11.94,76027.55999049656,4.5655,4.5655,4.5579,4.5655,76027.56
2010-12-27 15:00:00,11.94,11.95,11.93,11.94,59634.11736754574,4.5655,4.5693,4.5617,4.5655,59634.1174
2010-12-27 15:05:00,11.94,11.95,11.94,11.95,80779.28248990259,4.5655,4.5693,4.5655,4.5693,80779.2825
2010-12-27 15:10:00,11.95,11.96,11.94,11.95,112378.23711095272,4.5693,4.5732,4.5655,4.5693,112378.2371
2010-12-27 15:15:00,11.95,11.95,11.94,11.95,55832.739368020906,4.5693,4.5693,4.5655,4.5693,55832.7394
2010-12-27 15:20:00,11.95,11.95,11.94,11.95,74364.45711570444,4.5693,4.5693,4.5655,4.5693,74364.4571
2010-12-27 15:25:00,11.95,11.96,11.94,11.95,118317.89023521026,4.5693,4.5732,4.5655,4.5693,118317.8902
2010-12-27 15:30:00,11.95,11.95,11.93,11.93,100023.75861249704,4.5693,4.5693,4.5617,4.5617,100023.7586
2010-12-27 15:35:00,11.93,11.93,11.92,11.93,184604.4191019245,4.5617,4.5617,4.5579,4.5617,184604.4191
2010-12-27 15:40:00,11.92,11.92,11.89,11.89,321216.44095984794,4.5579,4.5579,4.5464,4.5464,321216.441
2010-12-27 15:45:00,11.9,11.94,11.89,11.94,322641.9577096698,4.5502,4.5655,4.5464,4.5655,322641.9577
2010-12-27 15:50:00,11.93,11.94,11.92,11.94,225944.4048467569,4.5617,4.5655,4.5579,4.5655,225944.4048
2010-12-27 15:55:00,11.94,11.94,11.91,11.92,405797.1014492754,4.5655,4.5655,4.554,4.5579,405797.1014
2010-12-28 09:30:00,11.92,11.92,11.86,11.86,701591.827037301,4.5579,4.5579,4.5349,4.5349,701591.827
2010-12-28 09:35:00,11.86,11.88,11.83,11.83,366832.9769541459,4.5349,4.5426,4.5235,4.5235,366832.977
2010-12-28 09:40:00,11.84,11.89,11.82,11.88,370871.941078641,4.5273,4.5464,4.5196,4.5426,370871.9411
2010-12-28 09:45:00,11.88,11.88,11.86,11.87,187693.0387265384,4.5426,4.5426,4.5349,4.5387,187693.0387
2010-12-28 09:50:00,11.87,11.91,11.87,11.89,155618.91185554763,4.5387,4.554,4.5387,4.5464,155618.9119
2010-12-28 09:55:00,11.89,11.9,11.88,11.88,149679.2587312901,4.5464,4.5502,4.5426,4.5426,149679.2587
2010-12-28 10:00:00,11.88,11.91,11.87,11.88,256355.4288429556,4.5426,4.554,4.5387,4.5426,256355.4288
2010-12-28 10:05:00,11.88,11.88,11.86,11.87,148491.3281064386,4.5426,4.5426,4.5349,4.5387,148491.3281
2010-12-28 10:10:00,11.87,11.88,11.86,11.87,264670.9432169161,4.5387,4.5426,4.5349,4.5387,264670.9432
2010-12-28 10:15:00,11.87,11.89,11.85,11.86,222380.6129722024,4.5387,4.5464,4.5311,4.5349,222380.613
2010-12-28 10:20:00,11.87,11.87,11.84,11.84,87431.69398907103,4.5387,4.5387,4.5273,4.5273,87431.694
2010-12-28 10:25:00,11.84,11.88,11.84,11.88,215965.78759800427,4.5273,4.5426,4.5273,4.5426,215965.7876
2010-12-28 10:30:00,11.88,11.88,11.86,11.86,43003.08861962461,4.5426,4.5426,4.5349,4.5349,43003.0886
2010-12-28 10:35:00,11.86,11.87,11.85,11.87,69375.1484913281,4.5349,4.5387,4.5311,4.5387,69375.1485
2010-12-28 10:40:00,11.86,11.87,11.85,11.85,238536.46947018296,4.5349,4.5387,4.5311,4.5311,238536.4695
2010-12-28 10:45:00,11.86,11.86,11.84,11.84,92421.00261344736,4.5349,4.5349,4.5273,4.5273,92421.0026
2010-12-28 10:50:00,11.84,11.86,11.84,11.85,59634.11736754574,4.5273,4.5349,4.5273,4.5311,59634.1174
2010-12-28 10:55:00,11.85,11.87,11.85,11.86,76265.14611546687,4.5311,4.5387,4.5311,4.5349,76265.1461
2010-12-28 11:00:00,11.86,11.87,11.86,11.86,58683.77286766453,4.5349,4.5387,4.5349,4.5349,58683.7729
2010-12-28 11:05:00,11.86,11.87,11.85,11.87,114278.92611071514,4.5349,4.5387,4.5311,4.5387,114278.9261
2010-12-28 11:10:00,11.87,11.91,11.87,11.89,294369.20883820386,4.5387,4.554,4.5387,4.5464,294369.2088
2010-12-28 11:15:00,11.89,11.9,11.89,11.89,188405.79710144928,4.5464,4.5502,4.5464,4.5464,188405.7971
2010-12-28 11:20:00,11.89,11.89,11.88,11.89,78641.00736516988,4.5464,4.5464,4.5426,4.5464,78641.0074
2010-12-28 11:25:00,11.89,11.89,11.88,11.88,73889.28486576384,4.5464,4.5464,4.5426,4.5426,73889.2849
2010-12-28 11:30:00,11.88,11.88,11.87,11.88,53456.87811831789,4.5426,4.5426,4.5387,4.5426,53456.8781
2010-12-28 11:35:00,11.88,11.89,11.88,11.88,167498.21810406272,4.5426,4.5464,4.5426,4.5426,167498.2181
2010-12-28 11:40:00,11.88,11.89,11.88,11.89,226894.74934663816,4.5426,4.5464,4.5426,4.5464,226894.7493
2010-12-28 11:45:00,11.89,11.9,11.89,11.89,334758.85008315515,4.5464,4.5502,4.5464,4.5464,334758.8501
2010-12-28 11:50:00,11.89,11.89,11.89,11.89,104062.72273699216,4.5464,4.5464,4.5464,4.5464,104062.7227
2010-12-28 11:55:00,11.89,11.89,11.87,11.88,353290.56783083867,4.5464,4.5464,4.5387,4.5426,353290.5678
2010-12-28 12:00:00,11.88,11.89,11.87,11.88,163221.6678545973,4.5426,4.5464,4.5387,4.5426,163221.6679
2010-12-28 12:05:00,11.88,11.89,11.87,11.87,103349.96436208126,4.5426,4.5464,4.5387,4.5387,103349.9644
2010-12-28 12:10:00,11.87,11.89,11.87,11.89,120693.75148491329,4.5387,4.5464,4.5387,4.5464,120693.7515
2010-12-28 12:15:00,11.88,11.89,11.88,11.88,199572.34497505345,4.5426,4.5464,4.5426,4.5426,199572.345
2010-12-28 12:20:00,11.88,11.89,11.87,11.88,43240.67474459492,4.5426,4.5464,4.5387,4.5426,43240.6747
2010-12-28 12:25:00,11.88,11.89,11.88,11.88,52506.53361843668,4.5426,4.5464,4.5426,4.5426,52506.5336
2010-12-28 12:30:00,11.88,11.89,11.88,11.89,50368.25849370397,4.5426,4.5464,4.5426,4.5464,50368.2585
2010-12-28 12:35:00,11.88,11.88,11.87,11.87,61534.80636730815,4.5426,4.5426,4.5387,4.5387,61534.8064
2010-12-28 12:40:00,11.87,11.88,11.87,11.87,195770.96697552863,4.5387,4.5426,4.5387,4.5387,195770.967
2010-12-28 12:45:00,11.88,11.88,11.87,11.88,76740.31836540747,4.5426,4.5426,4.5387,4.5426,76740.3184
2010-12-28 12:50:00,11.88,11.89,11.87,11.88,310525.0653361844,4.5426,4.5464,4.5387,4.5426,310525.0653
2010-12-28 12:55:00,11.88,11.89,11.88,11.89,99786.17248752672,4.5426,4.5464,4.5426,4.5464,99786.1725
2010-12-28 13:00:00,11.89,11.89,11.89,11.89,105725.82561178428,4.5464,4.5464,4.5464,4.5464,105725.8256
2010-12-28 13:05:00,11.89,11.89,11.89,11.89,221905.44072226185,4.5464,4.5464,4.5464,4.5464,221905.4407
2010-12-28 13:10:00,11.89,11.9,11.88,11.9,121644.09598479448,4.5464,4.5502,4.5426,4.5502,121644.096
2010-12-28 13:15:00,11.89,11.89,11.88,11.88,43953.43311950582,4.5464,4.5464,4.5426,4.5426,43953.4331
2010-12-28 13:20:00,11.88,11.88,11.87,11.87,114278.92611071514,4.5426,4.5426,4.5387,4.5387,114278.9261
2010-12-28 13:25:00,11.87,11.87,11.87,11.87,53456.87811831789,4.5387,4.5387,4.5387,4.5387,53456.8781
2010-12-28 13:30:00,11.87,11.87,11.86,11.86,55357.567118080304,4.5387,4.5387,4.5349,4.5349,55357.5671
2010-12-28 13:35:00,11.86,11.88,11.86,11.87,165597.5291043003,4.5349,4.5426,4.5349,4.5387,165597.5291
2010-12-28 13:40:00,11.87,11.87,11.87,11.87,30173.43787122832,4.5387,4.5387,4.5387,4.5387,30173.4379
2010-12-28 13:45:00,11.87,11.87,11.86,11.87,52268.94749346638,4.5387,4.5387,4.5349,4.5387,52268.9475
2010-12-28 13:50:00,11.86,11.86,11.85,11.85,173437.87122832026,4.5349,4.5349,4.5311,4.5311,173437.8712
2010-12-28 13:55:00,11.85,11.87,11.85,11.86,80779.28248990259,4.5311,4.5387,4.5311,4.5349,80779.2825
2010-12-28 14:00:00,11.86,11.86,11.85,11.85,67474.45949156569,4.5349,4.5349,4.5311,4.5311,67474.4595
2010-12-28 14:05:00,11.85,11.87,11.85,11.87,69612.7346162984,4.5311,4.5387,4.5311,4.5387,69612.7346
2010-12-28 14:10:00,11.87,11.87,11.84,11.85,233071.988595866,4.5387,4.5387,4.5273,4.5311,233071.9886
2010-12-28 14:15:00,11.85,11.86,11.85,11.86,91945.83036350676,4.5311,4.5349,4.5311,4.5349,91945.8304
2010-12-28 14:20:00,11.86,11.87,11.86,11.87,45616.535994297934,4.5349,4.5387,4.5349,4.5387,45616.536
2010-12-28 14:25:00,11.86,11.87,11.86,11.86,65336.18436683298,4.5349,4.5387,4.5349,4.5349,65336.1844
2010-12-28 14:30:00,11.86,11.87,11.86,11.87,47042.05274411974,4.5349,4.5387,4.5349,4.5387,47042.0527
2010-12-28 14:35:00,11.87,11.88,11.87,11.87,714421.4777856973,4.5387,4.5426,4.5387,4.5387,714421.4778
2010-12-28 14:40:00,11.87,11.88,11.87,11.88,119505.82086006178,4.5387,4.5426,4.5387,4.5426,119505.8209
2010-12-28 14:45:00,11.87,11.89,11.87,11.88,81492.04086481349,4.5387,4.5464,4.5387,4.5426,81492.0409
2010-12-28 14:50:00,11.89,11.9,11.88,11.89,98598.24186267522,4.5464,4.5502,4.5426,4.5464,98598.2419
2010-12-28 14:55:00,11.89,11.91,11.89,11.91,160370.63435495368,4.5464,4.554,4.5464,4.554,160370.6344
2010-12-28 15:00:00,11.91,11.92,11.91,11.92,64148.25374198147,4.554,4.5579,4.554,4.5579,64148.2537
2010-12-28 15:05:00,11.92,11.93,11.91,11.93,106913.7562366358,4.5579,4.5617,4.554,4.5617,106913.7562
2010-12-28 15:10:00,11.93,11.93,11.92,11.92,159657.87598004277,4.5617,4.5617,4.5579,4.5579,159657.876
2010-12-28 15:15:00,11.92,11.92,11.92,11.92,43240.67474459492,4.5579,4.5579,4.5579,4.5579,43240.6747
2010-12-28 15:20:00,11.92,11.92,11.92,11.92,111190.3064861012,4.5579,4.5579,4.5579,4.5579,111190.3065
2010-12-28 15:25:00,11.92,11.93,11.92,11.92,130197.19648372536,4.5579,4.5617,4.5579,4.5579,130197.1965
2010-12-28 15:30:00,11.92,11.93,11.92,11.93,162508.90947968638,4.5579,4.5617,4.5579,4.5617,162508.9095
2010-12-28 15:35:00,11.93,11.93,11.92,11.92,89094.79686386316,4.5617,4.5617,4.5579,4.5579,89094.7969
2010-12-28 15:40:00,11.93,11.93,11.92,11.92,75077.21549061534,4.5617,4.5617,4.5579,4.5579,75077.2155
2010-12-28 15:45:00,11.92,11.93,11.91,11.92,200522.68947493468,4.5579,4.5617,4.554,4.5579,200522.6895
2010-12-28 15:50:00,11.92,11.93,11.92,11.93,310762.6514611547,4.5579,4.5617,4.5579,4.5617,310762.6515
2010-12-28 15:55:00,11.93,11.93,11.92,11.93,700879.0686623901,4.5617,4.5617,4.5579,4.5617,700879.0687
2010-12-29 09:30:00,11.94,11.97,11.92,11.96,287479.2112140651,4.5655,4.577,4.5579,4.5732,287479.2112
2010-12-29 09:35:00,11.97,12.0,11.96,11.97,854597.2915181754,4.577,4.5885,4.5732,4.577,854597.2915
2010-12-29 09:40:00,11.97,11.97,11.93,11.93,239961.9862200048,4.577,4.577,4.5617,4.5617,239961.9862
2010-12-29 09:45:00,11.93,11.94,11.9,11.92,184604.4191019245,4.5617,4.5655,4.5502,4.5579,184604.4191
2010-12-29 09:50:00,11.92,11.97,11.92,11.95,308386.79021145165,4.5579,4.577,4.5579,4.5693,308386.7902
2010-12-29 09:55:00,11.95,11.96,11.94,11.94,106438.5839866952,4.5693,4.5732,4.5655,4.5655,106438.584
2010-12-29 10:00:00,11.94,11.96,11.94,11.95,144927.53623188406,4.5655,4.5732,4.5655,4.5693,144927.5362
2010-12-29 10:05:00,11.96,11.96,11.94,11.95,123069.6127346163,4.5732,4.5732,4.5655,4.5693,123069.6127
2010-12-29 10:10:00,11.95,11.96,11.95,11.95,222855.78522214305,4.5693,4.5732,4.5693,4.5693,222855.7852
2010-12-29 10:15:00,11.95,11.95,11.94,11.95,59871.70349251604,4.5693,4.5693,4.5655,4.5693,59871.7035
2010-12-29 10:20:00,11.95,11.96,11.95,11.95,89807.55523877406,4.5693,4.5732,4.5693,4.5693,89807.5552
2010-12-29 10:25:00,11.95,11.96,11.95,11.95,177952.007602756,4.5693,4.5732,4.5693,4.5693,177952.0076
2010-12-29 10:30:00,11.96,11.96,11.95,11.95,102637.20598717035,4.5732,4.5732,4.5693,4.5693,102637.206
2010-12-29 10:35:00,11.95,11.96,11.94,11.96,161796.1511047755,4.5693,4.5732,4.5655,4.5732,161796.1511
2010-12-29 10:40:00,11.95,11.97,11.95,11.96,149204.08648134948,4.5693,4.577,4.5693,4.5732,149204.0865
2010-12-29 10:45:00,11.96,11.96,11.95,11.96,74602.04324067474,4.5732,4.5732,4.5693,4.5732,74602.0432
2010-12-29 10:50:00,11.95,11.96,11.95,11.95,25184.129246851982,4.5693,4.5732,4.5693,4.5693,25184.1292
2010-12-29 10:55:00,11.95,11.95,11.93,11.93,92658.58873841767,4.5693,4.5693,4.5617,4.5617,92658.5887
2010-12-29 11:00:00,11.93,11.94,11.92,11.92,100498.93086243764,4.5617,4.5655,4.5579,4.5579,100498.9309
2010-12-29 11:05:00,11.92,11.92,11.92,11.92,24708.95699691138,4.5579,4.5579,4.5579,4.5579,24708.957
2010-12-29 11:10:00,11.92,11.92,11.91,11.91,62485.15086718936,4.5579,4.5579,4.554,4.554,62485.1509
2010-12-29 11:15:00,11.91,11.92,11.89,11.89,113328.58161083392,4.554,4.5579,4.5464,4.5464,113328.5816
2010-12-29 11:20:00,11.89,11.89,11.88,11.88,147303.39748158708,4.5464,4.5464,4.5426,4.5426,147303.3975
2010-12-29 11:25:00,11.88,11.88,11.86,11.86,224518.8880969352,4.5426,4.5426,4.5349,4.5349,224518.8881
2010-12-29 11:30:00,11.86,11.86,11.85,11.85,172962.69897837966,4.5349,4.5349,4.5311,4.5311,172962.699
2010-12-29 11:35:00,11.85,11.87,11.85,11.87,84343.07436445712,4.5311,4.5387,4.5311,4.5387,84343.0744
2010-12-29 11:40:00,11.87,11.87,11.87,11.87,31836.54074602044,4.5387,4.5387,4.5387,4.5387,31836.5407
2010-12-29 11:45:00,11.87,11.88,11.86,11.86,91233.07198859588,4.5387,4.5426,4.5349,4.5349,91233.072
2010-12-29 11:50:00,11.86,11.86,11.84,11.84,160608.22047992397,4.5349,4.5349,4.5273,4.5273,160608.2205
2010-12-29 11:55:00,11.85,11.85,11.84,11.85,123069.6127346163,4.5311,4.5311,4.5273,4.5311,123069.6127
2010-12-29 12:00:00,11.85,11.86,11.85,11.86,144689.95010691375,4.5311,4.5349,4.5311,4.5349,144689.9501
2010-12-29 12:05:00,11.86,11.88,11.86,11.87,265383.70159182703,4.5349,4.5426,4.5349,4.5387,265383.7016
2010-12-29 12:10:00,11.87,11.89,11.87,11.89,45378.94986932763,4.5387,4.5464,4.5387,4.5464,45378.9499
2010-12-29 12:15:00,11.88,11.89,11.87,11.88,81729.62698978379,4.5426,4.5464,4.5387,4.5426,81729.627
2010-12-29 12:20:00,11.87,11.88,11.87,11.87,84105.48823948682,4.5387,4.5426,4.5387,4.5387,84105.4882
2010-12-29 12:25:00,11.87,11.87,11.86,11.87,108339.2729864576,4.5387,4.5387,4.5349,4.5387,108339.273
2010-12-29 12:30:00,11.87,11.89,11.87,11.88,88857.21073889286,4.5387,4.5464,4.5387,4.5426,88857.2107
2010-12-29 12:35:00,11.89,11.9,11.89,11.89,106200.99786172489,4.5464,4.5502,4.5464,4.5464,106200.9979
2010-12-29 12:40:00,11.89,11.9,11.89,11.9,105013.06723687336,4.5464,4.5502,4.5464,4.5502,105013.0672
2010-12-29 12:45:00,11.9,11.92,11.9,11.9,48467.56949394156,4.5502,4.5579,4.5502,4.5502,48467.5695
2010-12-29 12:50:00,11.91,11.91,11.9,11.91,41339.985744832506,4.554,4.554,4.5502,4.554,41339.9857
2010-12-29 12:55:00,11.91,11.91,11.9,11.91,43478.260869565216,4.554,4.554,4.5502,4.554,43478.2609
2010-12-29 13:00:00,11.91,11.91,11.89,11.9,120931.3376098836,4.554,4.554,4.5464,4.5502,120931.3376
2010-12-29 13:05:00,11.89,11.92,11.89,11.91,242100.26134473743,4.5464,4.5579,4.5464,4.554,242100.2613
2010-12-29 13:10:00,11.91,11.92,11.9,11.9,75789.97386552625,4.554,4.5579,4.5502,4.5502,75789.9739
2010-12-29 13:15:00,11.91,11.92,11.91,11.92,78165.83511522927,4.554,4.5579,4.554,4.5579,78165.8351
2010-12-29 13:20:00,11.92,11.93,11.92,11.93,48942.74174388216,4.5579,4.5617,4.5579,4.5617,48942.7417
2010-12-29 13:25:00,11.93,11.93,11.92,11.92,49417.91399382276,4.5617,4.5617,4.5579,4.5579,49417.914
2010-12-29 13:30:00,11.92,11.93,11.92,11.92,35400.33262057496,4.5579,4.5617,4.5579,4.5579,35400.3326
2010-12-29 13:35:00,11.93,11.93,11.92,11.92,19482.062247564743,4.5617,4.5617,4.5579,4.5579,19482.0622
2010-12-29 13:40:00,11.92,11.93,11.92,11.92,16155.856497980518,4.5579,4.5617,4.5579,4.5579,16155.8565
2010-12-29 13:45:00,11.93,11.93,11.92,11.93,48705.15561891186,4.5617,4.5617,4.5579,4.5617,48705.1556
2010-12-29 13:50:00,11.93,11.93,11.92,11.92,50843.430743644574,4.5617,4.5617,4.5579,4.5579,50843.4307
2010-12-29 13:55:00,11.92,11.93,11.92,11.92,83867.90211451652,4.5579,4.5617,4.5579,4.5579,83867.9021
2010-12-29 14:00:00,11.92,11.95,11.92,11.95,294606.7949631741,4.5579,4.5693,4.5579,4.5693,294606.795
2010-12-29 14:05:00,11.95,11.95,11.94,11.95,43715.84699453552,4.5693,4.5693,4.5655,4.5693,43715.847
2010-12-29 14:10:00,11.95,11.97,11.95,11.97,102162.03373722977,4.5693,4.577,4.5693,4.577,102162.0337
2010-12-29 14:15:00,11.96,11.97,11.96,11.96,66999.28724162509,4.5732,4.577,4.5732,4.5732,66999.2872
2010-12-29 14:20:00,11.96,11.96,11.95,11.95,64861.01211689237,4.5732,4.5732,4.5693,4.5693,64861.0121
2010-12-29 14:25:00,11.95,11.96,11.95,11.96,57971.01449275362,4.5693,4.5732,4.5693,4.5732,57971.0145
2010-12-29 14:30:00,11.96,11.96,11.96,11.96,117129.95961035875,4.5732,4.5732,4.5732,4.5732,117129.9596
2010-12-29 14:35:00,11.96,11.96,11.96,11.96,75314.80161558565,4.5732,4.5732,4.5732,4.5732,75314.8016
2010-12-29 14:40:00,11.96,11.96,11.95,11.96,88857.21073889286,4.5732,4.5732,4.5693,4.5732,88857.2107
2010-12-29 14:45:00,11.95,11.96,11.95,11.95,73889.28486576384,4.5693,4.5732,4.5693,4.5693,73889.2849
2010-12-29 14:50:00,11.95,11.95,11.94,11.94,74602.04324067474,4.5693,4.5693,4.5655,4.5655,74602.0432
2010-12-29 14:55:00,11.94,11.94,11.93,11.93,41102.399619862204,4.5655,4.5655,4.5617,4.5617,41102.3996
2010-12-29 15:00:00,11.93,11.95,11.93,11.95,70087.90686623902,4.5617,4.5693,4.5617,4.5693,70087.9069
2010-12-29 15:05:00,11.95,11.95,11.94,11.95,81729.62698978379,4.5693,4.5693,4.5655,4.5693,81729.627
2010-12-29 15:10:00,11.95,11.95,11.95,11.95,32311.71299596104,4.5693,4.5693,4.5693,4.5693,32311.713
2010-12-29 15:15:00,11.95,11.95,11.95,11.95,25896.88762176289,4.5693,4.5693,4.5693,4.5693,25896.8876
2010-12-29 15:20:00,11.95,11.96,11.95,11.95,113803.75386077454,4.5693,4.5732,4.5693,4.5693,113803.7539
2010-12-29 15:25:00,11.96,11.96,11.95,11.96,40152.05511998099,4.5732,4.5732,4.5693,4.5732,40152.0551
2010-12-29 15:30:00,11.95,11.96,11.95,11.95,102874.79211214064,4.5693,4.5732,4.5693,4.5693,102874.7921
2010-12-29 15:35:00,11.96,11.97,11.95,11.95,153955.80898075554,4.5732,4.577,4.5693,4.5693,153955.809
2010-12-29 15:40:00,11.95,11.96,11.95,11.95,61772.39249227845,4.5693,4.5732,4.5693,4.5693,61772.3925
2010-12-29 15:45:00,11.95,11.96,11.94,11.94,234972.67759562843,4.5693,4.5732,4.5655,4.5655,234972.6776
2010-12-29 15:50:00,11.95,11.96,11.94,11.95,519125.6830601093,4.5693,4.5732,4.5655,4.5693,519125.6831
2010-12-29 15:55:00,11.95,11.96,11.93,11.93,453789.4986932763,4.5693,4.5732,4.5617,4.5617,453789.4987
2010-12-30 09:30:00,11.9,11.92,11.85,11.86,436683.29769541457,4.5502,4.5579,4.5311,4.5349,436683.2977
2010-12-30 09:35:00,11.85,11.88,11.85,11.87,179377.5243525778,4.5311,4.5426,4.5311,4.5387,179377.5244
2010-12-30 09:40:00,11.87,11.9,11.86,11.89,366832.9769541459,4.5387,4.5502,4.5349,4.5464,366832.977
2010-12-30 09:45:00,11.89,11.91,11.89,11.89,193157.5196008553,4.5464,4.554,4.5464,4.5464,193157.5196
2010-12-30 09:50:00,11.89,11.89,11.86,11.86,177239.2492278451,4.5464,4.5464,4.5349,4.5349,177239.2492
2010-12-30 09:55:00,11.86,11.87,11.85,11.86,143502.01948206226,4.5349,4.5387,4.5311,4.5349,143502.0195
2010-12-30 10:00:00,11.86,11.89,11.86,11.88,424803.9914468995,4.5349,4.5464,4.5349,4.5426,424803.9914
2010-12-30 10:05:00,11.88,11.89,11.86,11.86,90995.48586362557,4.5426,4.5464,4.5349,4.5349,90995.4859
2010-12-30 10:10:00,11.86,11.86,11.81,11.81,420289.8550724638,4.5349,4.5349,4.5158,4.5158,420289.8551
2010-12-30 10:15:00,11.81,11.81,11.8,11.81,275362.3188405797,4.5158,4.5158,4.512,4.5158,275362.3188
2010-12-30 10:20:00,11.81,11.81,11.79,11.79,325968.163459254,4.5158,4.5158,4.5082,4.5082,325968.1635
2010-12-30 10:25:00,11.79,11.81,11.79,11.81,311000.237586125,4.5082,4.5158,4.5082,4.5158,311000.2376
2010-12-30 10:30:00,11.81,11.84,11.81,11.84,187930.62485150868,4.5158,4.5273,4.5158,4.5273,187930.6249
2010-12-30 10:35:00,11.84,11.86,11.83,11.85,1168923.734853885,4.5273,4.5349,4.5235,4.5311,1168923.7349
2010-12-30 10:40:00,11.85,11.85,11.84,11.84,80779.28248990259,4.5311,4.5311,4.5273,4.5273,80779.2825
2010-12-30 10:45:00,11.84,11.84,11.83,11.83,83867.90211451652,4.5273,4.5273,4.5235,4.5235,83867.9021
2010-12-30 10:50:00,11.83,11.84,11.82,11.83,60584.461867426944,4.5235,4.5273,4.5196,4.5235,60584.4619
2010-12-30 10:55:00,11.84,11.84,11.83,11.84,97885.48348776432,4.5273,4.5273,4.5235,4.5273,97885.4835
2010-12-30 11:00:00,11.84,11.85,11.83,11.84,79591.35186505108,4.5273,4.5311,4.5235,4.5273,79591.3519
2010-12-30 11:05:00,11.85,11.85,11.83,11.83,34212.40199572345,4.5311,4.5311,4.5235,4.5235,34212.402
2010-12-30 11:10:00,11.83,11.84,11.83,11.84,57258.25611784272,4.5235,4.5273,4.5235,4.5273,57258.2561
2010-12-30 11:15:00,11.84,11.84,11.83,11.83,61772.39249227845,4.5273,4.5273,4.5235,4.5235,61772.3925
2010-12-30 11:20:00,11.83,11.85,11.83,11.84,88144.45236398195,4.5235,4.5311,4.5235,4.5273,88144.4524
2010-12-30 11:25:00,11.84,11.86,11.84,11.86,95272.036113091,4.5273,4.5349,4.5273,4.5349,95272.0361
2010-12-30 11:30:00,11.86,11.86,11.85,11.85,103349.96436208126,4.5349,4.5349,4.5311,4.5311,103349.9644
2010-12-30 11:35:00,11.85,11.85,11.83,11.85,282965.0748396293,4.5311,4.5311,4.5235,4.5311,282965.0748
2010-12-30 11:40:00,11.84,11.85,11.84,11.84,58208.600617723925,4.5273,4.5311,4.5273,4.5273,58208.6006
2010-12-30 11:45:00,11.84,11.85,11.84,11.85,38013.77999524828,4.5273,4.5311,4.5273,4.5311,38013.78
2010-12-30 11:50:00,11.85,11.86,11.84,11.84,52506.53361843668,4.5311,4.5349,4.5273,4.5273,52506.5336
2010-12-30 11:55:00,11.84,11.84,11.84,11.84,27559.990496555,4.5273,4.5273,4.5273,4.5273,27559.9905
2010-12-30 12:00:00,11.84,11.85,11.84,11.85,56783.08386790212,4.5273,4.5311,4.5273,4.5311,56783.0839
2010-12-30 12:05:00,11.85,11.86,11.85,11.85,24233.784746970778,4.5311,4.5349,4.5311,4.5311,24233.7847
2010-12-30 12:10:00,11.86,11.86,11.85,11.85,47754.81111903065,4.5349,4.5349,4.5311,4.5311,47754.8111
2010-12-30 12:15:00,11.85,11.87,11.85,11.87,56070.32549299121,4.5311,4.5387,4.5311,4.5387,56070.3255
2010-12-30 12:20:00,11.87,11.87,11.87,11.87,26609.6459966738,4.5387,4.5387,4.5387,4.5387,26609.646
2010-12-30 12:25:00,11.87,11.87,11.87,11.87,32311.71299596104,4.5387,4.5387,4.5387,4.5387,32311.713
2010-12-30 12:30:00,11.87,11.87,11.86,11.86,26609.6459966738,4.5387,4.5387,4.5349,4.5349,26609.646
2010-12-30 12:35:00,11.86,11.87,11.86,11.86,35400.33262057496,4.5349,4.5387,4.5349,4.5349,35400.3326
2010-12-30 12:40:00,11.86,11.87,11.86,11.86,28035.162746495604,4.5349,4.5387,4.5349,4.5349,28035.1627
2010-12-30 12:45:00,11.86,11.87,11.85,11.85,56307.91161796152,4.5349,4.5387,4.5311,4.5311,56307.9116
2010-12-30 12:50:00,11.86,11.86,11.85,11.85,26847.232121644098,4.5349,4.5349,4.5311,4.5311,26847.2321
2010-12-30 12:55:00,11.85,11.85,11.84,11.85,47754.81111903065,4.5311,4.5311,4.5273,4.5311,47754.8111
2010-12-30 13:00:00,11.84,11.86,11.84,11.85,56545.49774293182,4.5273,4.5349,4.5273,4.5311,56545.4977
2010-12-30 13:05:00,11.85,11.86,11.84,11.84,35400.33262057496,4.5311,4.5349,4.5273,4.5273,35400.3326
2010-12-30 13:10:00,11.84,11.85,11.84,11.85,29698.26562128772,4.5273,4.5311,4.5273,4.5311,29698.2656
2010-12-30 13:15:00,11.85,11.86,11.84,11.86,42527.91636968401,4.5311,4.5349,4.5273,4.5349,42527.9164
2010-12-30 13:20:00,11.86,11.86,11.84,11.85,56070.32549299121,4.5349,4.5349,4.5273,4.5311,56070.3255
2010-12-30 13:25:00,11.85,11.85,11.84,11.84,29935.85174625802,4.5311,4.5311,4.5273,4.5273,29935.8517
2010-12-30 13:30:00,11.84,11.86,11.84,11.84,227132.33547160847,4.5273,4.5349,4.5273,4.5273,227132.3355
2010-12-30 13:35:00,11.84,11.85,11.83,11.84,101211.68923734856,4.5273,4.5311,4.5235,4.5273,101211.6892
2010-12-30 13:40:00,11.84,11.85,11.83,11.84,31598.95462105013,4.5273,4.5311,4.5235,4.5273,31598.9546
2010-12-30 13:45:00,11.84,11.84,11.84,11.84,34687.57424566405,4.5273,4.5273,4.5273,4.5273,34687.5742
2010-12-30 13:50:00,11.84,11.85,11.84,11.85,36350.67712045617,4.5273,4.5311,4.5273,4.5311,36350.6771
2010-12-30 13:55:00,11.85,11.85,11.84,11.85,62009.97861724875,4.5311,4.5311,4.5273,4.5311,62009.9786
2010-12-30 14:00:00,11.85,11.85,11.84,11.85,96697.5528629128,4.5311,4.5311,4.5273,4.5311,96697.5529
2010-12-30 14:05:00,11.85,11.85,11.84,11.85,37301.02162033737,4.5311,4.5311,4.5273,4.5311,37301.0216
2010-12-30 14:10:00,11.85,11.85,11.84,11.85,77928.24899025897,4.5311,4.5311,4.5273,4.5311,77928.249
2010-12-30 14:15:00,11.84,11.85,11.84,11.84,34449.98812069375,4.5273,4.5311,4.5273,4.5273,34449.9881
2010-12-30 14:20:00,11.84,11.86,11.84,11.85,71513.42361606083,4.5273,4.5349,4.5273,4.5311,71513.4236
2010-12-30 14:25:00,11.85,11.85,11.84,11.85,121168.92373485387,4.5311,4.5311,4.5273,4.5311,121168.9237
2010-12-30 14:30:00,11.85,11.86,11.85,11.85,126395.81848420051,4.5311,4.5349,4.5311,4.5311,126395.8185
2010-12-30 14:35:00,11.85,11.86,11.85,11.85,68187.2178664766,4.5311,4.5349,4.5311,4.5311,68187.2179
2010-12-30 14:40:00,11.85,11.86,11.85,11.86,43003.08861962461,4.5311,4.5349,4.5311,4.5349,43003.0886
2010-12-30 14:45:00,11.86,11.87,11.86,11.86,61297.22024233785,4.5349,4.5387,4.5349,4.5349,61297.2202
2010-12-30 14:50:00,11.86,11.87,11.86,11.86,53219.29199334759,4.5349,4.5387,4.5349,4.5349,53219.292
2010-12-30 14:55:00,11.86,11.87,11.86,11.87,117842.71798526966,4.5349,4.5387,4.5349,4.5387,117842.718
2010-12-30 15:00:00,11.87,11.87,11.86,11.86,109527.2036113091,4.5387,4.5387,4.5349,4.5349,109527.2036
2010-12-30 15:05:00,11.86,11.87,11.86,11.86,124495.1294844381,4.5349,4.5387,4.5349,4.5349,124495.1295
2010-12-30 15:10:00,11.86,11.86,11.86,11.86,68899.9762413875,4.5349,4.5349,4.5349,4.5349,68899.9762
2010-12-30 15:15:00,11.86,11.86,11.84,11.84,103825.13661202186,4.5349,4.5349,4.5273,4.5273,103825.1366
2010-12-30 15:20:00,11.84,11.85,11.84,11.84,85055.83273936802,4.5273,4.5311,4.5273,4.5273,85055.8327
2010-12-30 15:25:00,11.84,11.86,11.84,11.86,157282.01473033975,4.5273,4.5349,4.5273,4.5349,157282.0147
2010-12-30 15:30:00,11.86,11.87,11.86,11.87,86243.76336421953,4.5349,4.5387,4.5349,4.5387,86243.7634
2010-12-30 15:35:00,11.87,11.87,11.86,11.87,121168.92373485387,4.5387,4.5387,4.5349,4.5387,121168.9237
2010-12-30 15:40:00,11.87,11.87,11.87,11.87,137087.1941078641,4.5387,4.5387,4.5387,4.5387,137087.1941
2010-12-30 15:45:00,11.87,11.87,11.85,11.85,164409.59847944882,4.5387,4.5387,4.5311,4.5311,164409.5985
2010-12-30 15:50:00,11.85,11.85,11.84,11.84,260631.979092421,4.5311,4.5311,4.5273,4.5273,260631.9791
2010-12-30 15:55:00,11.84,11.84,11.84,11.84,397481.5870753148,4.5273,4.5273,4.5273,4.5273,397481.5871
2010-12-31 09:30:00,11.81,11.83,11.8,11.82,172487.52672843906,4.5158,4.5235,4.512,4.5196,172487.5267
2010-12-31 09:35:00,11.82,11.82,11.79,11.79,211214.06509859825,4.5196,4.5196,4.5082,4.5082,211214.0651
2010-12-31 09:40:00,11.79,11.79,11.72,11.77,588025.6593014968,4.5082,4.5082,4.4814,4.5005,588025.6593
2010-12-31 09:45:00,11.77,11.77,11.72,11.75,171774.76835352817,4.5005,4.5005,4.4814,4.4929,171774.7684
2010-12-31 09:50:00,11.76,11.78,11.76,11.77,181515.79947731053,4.4967,4.5043,4.4967,4.5005,181515.7995
2010-12-31 09:55:00,11.76,11.77,11.73,11.73,234022.3330957472,4.4967,4.5005,4.4852,4.4852,234022.3331
2010-12-31 10:00:00,11.73,11.73,11.7,11.71,276312.6633404609,4.4852,4.4852,4.4737,4.4776,276312.6633
2010-12-31 10:05:00,11.71,11.71,11.7,11.71,142551.67498218105,4.4776,4.4776,4.4737,4.4776,142551.675
2010-12-31 10:10:00,11.71,11.71,11.68,11.68,346875.7424566405,4.4776,4.4776,4.4661,4.4661,346875.7425
2010-12-31 10:15:00,11.68,11.71,11.68,11.7,305060.58446186746,4.4661,4.4776,4.4661,4.4737,305060.5845
2010-12-31 10:20:00,11.71,11.72,11.71,11.71,277263.0078403421,4.4776,4.4814,4.4776,4.4776,277263.0078
2010-12-31 10:25:00,11.71,11.71,11.7,11.7,269897.8379662628,4.4776,4.4776,4.4737,4.4737,269897.838
2010-12-31 10:30:00,11.7,11.71,11.69,11.71,205987.1703492516,4.4737,4.4776,4.4699,4.4776,205987.1703
2010-12-31 10:35:00,11.71,11.71,11.7,11.71,224994.0603468757,4.4776,4.4776,4.4737,4.4776,224994.0603
2010-12-31 10:40:00,11.71,11.73,11.71,11.73,321216.44095984794,4.4776,4.4852,4.4776,4.4852,321216.441
2010-12-31 10:45:00,11.73,11.73,11.71,11.71,141126.15823235924,4.4852,4.4852,4.4776,4.4776,141126.1582
2010-12-31 10:50:00,11.71,11.74,11.71,11.73,133760.9883582799,4.4776,4.489,4.4776,4.4852,133760.9884
2010-12-31 10:55:00,11.74,11.76,11.73,11.76,158707.53148016156,4.489,4.4967,4.4852,4.4967,158707.5315
2010-12-31 11:00:00,11.76,11.76,11.75,11.76,165359.94297933002,4.4967,4.4967,4.4929,4.4967,165359.943
2010-12-31 11:05:00,11.76,11.76,11.74,11.74,105963.41173675456,4.4967,4.4967,4.489,4.489,105963.4117
2010-12-31 11:10:00,11.74,11.74,11.73,11.74,47042.05274411974,4.489,4.489,4.4852,4.489,47042.0527
2010-12-31 11:15:00,11.74,11.74,11.72,11.72,125207.88785934902,4.489,4.489,4.4814,4.4814,125207.8879
2010-12-31 11:20:00,11.72,11.73,11.72,11.72,75314.80161558565,4.4814,4.4852,4.4814,4.4814,75314.8016
2010-12-31 11:25:00,11.72,11.73,11.72,11.73,173437.87122832026,4.4814,4.4852,4.4814,4.4852,173437.8712
2010-12-31 11:30:00,11.72,11.73,11.72,11.72,45378.94986932763,4.4814,4.4852,4.4814,4.4814,45378.9499
2010-12-31 11:35:00,11.72,11.73,11.71,11.72,320503.682584937,4.4814,4.4852,4.4776,4.4814,320503.6826
2010-12-31 11:40:00,11.72,11.73,11.71,11.72,143026.84723212165,4.4814,4.4852,4.4776,4.4814,143026.8472
2010-12-31 11:45:00,11.72,11.73,11.72,11.73,70087.90686623902,4.4814,4.4852,4.4814,4.4852,70087.9069
2010-12-31 11:50:00,11.73,11.74,11.73,11.73,67949.6317415063,4.4852,4.489,4.4852,4.4852,67949.6317
2010-12-31 11:55:00,11.73,11.74,11.73,11.73,36113.090995485865,4.4852,4.489,4.4852,4.4852,36113.091
2010-12-31 12:00:00,11.74,11.76,11.73,11.76,130672.36873366596,4.489,4.4967,4.4852,4.4967,130672.3687
2010-12-31 12:05:00,11.76,11.76,11.75,11.76,47754.81111903065,4.4967,4.4967,4.4929,4.4967,47754.8111
2010-12-31 12:10:00,11.76,11.76,11.75,11.75,95034.4499881207,4.4967,4.4967,4.4929,4.4929,95034.45
2010-12-31 12:15:00,11.75,11.76,11.75,11.75,73889.28486576384,4.4929,4.4967,4.4929,4.4929,73889.2849
2010-12-31 12:20:00,11.75,11.76,11.75,11.75,118080.30411023996,4.4929,4.4967,4.4929,4.4929,118080.3041
2010-12-31 12:25:00,11.75,11.76,11.75,11.75,86956.52173913043,4.4929,4.4967,4.4929,4.4929,86956.5217
2010-12-31 12:30:00,11.75,11.75,11.75,11.75,30886.196246139225,4.4929,4.4929,4.4929,4.4929,30886.1962
2010-12-31 12:35:00,11.75,11.75,11.74,11.74,61297.22024233785,4.4929,4.4929,4.489,4.489,61297.2202
2010-12-31 12:40:00,11.74,11.74,11.72,11.72,78165.83511522927,4.489,4.489,4.4814,4.4814,78165.8351
2010-12-31 12:45:00,11.72,11.73,11.72,11.73,127108.57685911145,4.4814,4.4852,4.4814,4.4852,127108.5769
2010-12-31 12:50:00,11.73,11.74,11.73,11.73,74126.87099073414,4.4852,4.489,4.4852,4.4852,74126.871
2010-12-31 12:55:00,11.73,11.73,11.73,11.73,43715.84699453552,4.4852,4.4852,4.4852,4.4852,43715.847
2010-12-31 13:00:00,11.73,11.73,11.71,11.71,92421.00261344736,4.4852,4.4852,4.4776,4.4776,92421.0026
2010-12-31 13:05:00,11.71,11.72,11.71,11.71,39201.71062009979,4.4776,4.4814,4.4776,4.4776,39201.7106
2010-12-31 13:10:00,11.71,11.73,11.71,11.72,151342.3616060822,4.4776,4.4852,4.4776,4.4814,151342.3616
2010-12-31 13:15:00,11.72,11.74,11.72,11.73,31361.36849607983,4.4814,4.489,4.4814,4.4852,31361.3685
2010-12-31 13:20:00,11.74,11.74,11.73,11.73,39439.29674507009,4.489,4.489,4.4852,4.4852,39439.2967
2010-12-31 13:25:00,11.73,11.74,11.73,11.74,80304.11023996198,4.4852,4.489,4.4852,4.489,80304.1102
2010-12-31 13:30:00,11.74,11.74,11.73,11.74,99548.58636255642,4.489,4.489,4.4852,4.489,99548.5864
2010-12-31 13:35:00,11.74,11.76,11.74,11.75,118080.30411023996,4.489,4.4967,4.489,4.4929,118080.3041
2010-12-31 13:40:00,11.75,11.76,11.75,11.75,55357.567118080304,4.4929,4.4967,4.4929,4.4929,55357.5671
2010-12-31 13:45:00,11.75,11.75,11.72,11.73,151817.5338560228,4.4929,4.4929,4.4814,4.4852,151817.5339
2010-12-31 13:50:00,11.72,11.73,11.72,11.73,47992.39724400095,4.4814,4.4852,4.4814,4.4852,47992.3972
2010-12-31 13:55:00,11.73,11.73,11.73,11.73,37776.19387027797,4.4852,4.4852,4.4852,4.4852,37776.1939
2010-12-31 14:00:00,11.73,11.73,11.72,11.72,85293.41886433832,4.4852,4.4852,4.4814,4.4814,85293.4189
2010-12-31 14:05:00,11.72,11.72,11.71,11.71,66761.70111665479,4.4814,4.4814,4.4776,4.4776,66761.7011
2010-12-31 14:10:00,11.71,11.72,11.71,11.72,44903.77761938703,4.4776,4.4814,4.4776,4.4814,44903.7776
2010-12-31 14:15:00,11.72,11.73,11.71,11.73,87431.69398907103,4.4814,4.4852,4.4776,4.4852,87431.694
2010-12-31 14:20:00,11.73,11.73,11.71,11.71,83392.72986457591,4.4852,4.4852,4.4776,4.4776,83392.7299
2010-12-31 14:25:00,11.71,11.73,11.71,11.72,55832.739368020906,4.4776,4.4852,4.4776,4.4814,55832.7394
2010-12-31 14:30:00,11.72,11.73,11.72,11.73,52981.705868377285,4.4814,4.4852,4.4814,4.4852,52981.7059
2010-12-31 14:35:00,11.73,11.73,11.7,11.71,180327.868852459,4.4852,4.4852,4.4737,4.4776,180327.8689
2010-12-31 14:40:00,11.71,11.71,11.69,11.7,212164.40959847943,4.4776,4.4776,4.4699,4.4737,212164.4096
2010-12-31 14:45:00,11.7,11.71,11.69,11.69,211689.23734853885,4.4737,4.4776,4.4699,4.4699,211689.2373
2010-12-31 14:50:00,11.7,11.7,11.68,11.68,159182.70373010216,4.4737,4.4737,4.4661,4.4661,159182.7037
2010-12-31 14:55:00,11.68,11.69,11.67,11.68,285340.9360893324,4.4661,4.4699,4.4623,4.4661,285340.9361
2010-12-31 15:00:00,11.68,11.69,11.68,11.68,159182.70373010216,4.4661,4.4699,4.4661,4.4661,159182.7037
2010-12-31 15:05:00,11.68,11.69,11.68,11.68,279638.8690900452,4.4661,4.4699,4.4661,4.4661,279638.8691
2010-12-31 15:10:00,11.68,11.69,11.66,11.67,1085531.0049893083,4.4661,4.4699,4.4584,4.4623,1085531.005
2010-12-31 15:15:00,11.67,11.67,11.65,11.66,504157.7571869803,4.4623,4.4623,4.4546,4.4584,504157.7572
2010-12-31 15:20:00,11.66,11.66,11.65,11.65,491090.5203136137,4.4584,4.4584,4.4546,4.4546,491090.5203
2010-12-31 15:25:00,11.66,11.68,11.65,11.68,238536.46947018296,4.4584,4.4661,4.4546,4.4661,238536.4695
2010-12-31 15:30:00,11.67,11.68,11.65,11.67,383226.4195770967,4.4623,4.4661,4.4546,4.4623,383226.4196
2010-12-31 15:35:00,11.67,11.68,11.67,11.68,213589.9263483013,4.4623,4.4661,4.4623,4.4661,213589.9263
2010-12-31 15:40:00,11.68,11.68,11.66,11.67,375148.4913281064,4.4661,4.4661,4.4584,4.4623,375148.4913
2010-12-31 15:45:00,11.67,11.67,11.66,11.67,389878.83107626514,4.4623,4.4623,4.4584,4.4623,389878.8311
2010-12-31 15:50:00,11.67,11.7,11.67,11.7,566167.735804229,4.4623,4.4737,4.4623,4.4737,566167.7358
2010-12-31 15:55:00,11.7,11.72,11.69,11.72,896174.8633879782,4.4737,4.4814,4.4699,4.4814,896174.8634
2011-01-03 09:30:00,11.88,11.95,11.84,11.92,1009028.2727488716,4.5426,4.5693,4.5273,4.5579,1009028.2727
2011-01-03 09:35:00,11.92,11.95,11.89,11.91,463055.3575671181,4.5579,4.5693,4.5464,4.554,463055.3576
2011-01-03 09:40:00,11.91,11.97,11.91,11.96,395105.7258256118,4.554,4.577,4.554,4.5732,395105.7258
2011-01-03 09:45:00,11.97,12.03,11.95,12.0,649798.0517937753,4.577,4.5999,4.5693,4.5885,649798.0518
2011-01-03 09:50:00,12.0,12.03,11.97,11.99,915181.7533856024,4.5885,4.5999,4.577,4.5846,915181.7534
2011-01-03 09:55:00,11.98,12.0,11.93,11.94,440722.2618199097,4.5808,4.5885,4.5617,4.5655,440722.2618
2011-01-03 10:00:00,11.94,11.97,11.93,11.97,507008.7906866239,4.5655,4.577,4.5617,4.577,507008.7907
2011-01-03 10:05:00,11.97,12.02,11.97,12.01,399619.86220004753,4.577,4.5961,4.577,4.5923,399619.8622
2011-01-03 10:10:00,12.01,12.04,12.01,12.04,448800.1900689,4.5923,4.6037,4.5923,4.6037,448800.1901
2011-01-03 10:15:00,12.04,12.08,12.03,12.05,630791.1617961511,4.6037,4.619,4.5999,4.6076,630791.1618
2011-01-03 10:20:00,12.06,12.07,12.03,12.05,322166.78545972914,4.6114,4.6152,4.5999,4.6076,322166.7855
2011-01-03 10:25:00,12.05,12.07,12.05,12.05,338085.0558327394,4.6076,4.6152,4.6076,4.6076,338085.0558
2011-01-03 10:30:00,12.05,12.05,12.03,12.04,501544.30981230695,4.6076,4.6076,4.5999,4.6037,501544.3098
2011-01-03 10:35:00,12.04,12.05,12.04,12.05,302922.3093371347,4.6037,4.6076,4.6037,4.6076,302922.3093
2011-01-03 10:40:00,12.05,12.06,12.05,12.05,203848.8952245189,4.6076,4.6114,4.6076,4.6076,203848.8952
2011-01-03 10:45:00,12.05,12.07,12.03,12.04,220242.33784746967,4.6076,4.6152,4.5999,4.6037,220242.3378
2011-01-03 10:50:00,12.04,12.06,12.03,12.03,161558.56497980517,4.6037,4.6114,4.5999,4.5999,161558.565
2011-01-03 10:55:00,12.03,12.04,12.02,12.04,203848.8952245189,4.5999,4.6037,4.5961,4.6037,203848.8952
2011-01-03 11:00:00,12.04,12.05,12.03,12.03,195533.3808505584,4.6037,4.6076,4.5999,4.5999,195533.3809
2011-01-03 11:05:00,12.03,12.04,12.02,12.03,209550.96222380613,4.5999,4.6037,4.5961,4.5999,209550.9622
2011-01-03 11:10:00,12.03,12.03,12.02,12.02,81016.86861487289,4.5999,4.5999,4.5961,4.5961,81016.8686
2011-01-03 11:15:00,12.03,12.03,12.02,12.03,81729.62698978379,4.5999,4.5999,4.5961,4.5999,81729.627
2011-01-03 11:20:00,12.03,12.06,12.03,12.06,158469.94535519127,4.5999,4.6114,4.5999,4.6114,158469.9454
2011-01-03 11:25:00,12.05,12.06,12.04,12.05,235447.84984556903,4.6076,4.6114,4.6037,4.6076,235447.8498
2011-01-03 11:30:00,12.05,12.06,12.04,12.05,85531.00498930863,4.6076,4.6114,4.6037,4.6076,85531.005
2011-01-03 11:35:00,12.05,12.1,12.05,12.09,180327.868852459,4.6076,4.6267,4.6076,4.6229,180327.8689
2011-01-03 11:40:00,12.09,12.1,12.06,12.07,102162.03373722977,4.6229,4.6267,4.6114,4.6152,102162.0337
2011-01-03 11:45:00,12.07,12.07,12.03,12.03,84105.48823948682,4.6152,4.6152,4.5999,4.5999,84105.4882
2011-01-03 11:50:00,12.03,12.05,12.03,12.03,136612.0218579235,4.5999,4.6076,4.5999,4.5999,136612.0219
2011-01-03 11:55:00,12.03,12.03,12.02,12.03,91945.83036350676,4.5999,4.5999,4.5961,4.5999,91945.8304
2011-01-03 12:00:00,12.03,12.04,12.03,12.04,133998.57448325018,4.5999,4.6037,4.5999,4.6037,133998.5745
2011-01-03 12:05:00,12.04,12.04,12.03,12.04,111903.06486101211,4.6037,4.6037,4.5999,4.6037,111903.0649
2011-01-03 12:10:00,12.04,12.04,12.03,12.03,159895.46210501308,4.6037,4.6037,4.5999,4.5999,159895.4621
2011-01-03 12:15:00,12.03,12.04,12.03,12.04,87431.69398907103,4.5999,4.6037,4.5999,4.6037,87431.694
2011-01-03 12:20:00,12.04,12.04,12.03,12.04,91470.65811356615,4.6037,4.6037,4.5999,4.6037,91470.6581
2011-01-03 12:25:00,12.03,12.04,12.03,12.03,135186.5051081017,4.5999,4.6037,4.5999,4.5999,135186.5051
2011-01-03 12:30:00,12.03,12.04,12.01,12.01,284628.1777144215,4.5999,4.6037,4.5923,4.5923,284628.1777
2011-01-03 12:35:00,12.01,12.02,12.01,12.02,126870.99073414112,4.5923,4.5961,4.5923,4.5961,126870.9907
2011-01-03 12:40:00,12.02,12.03,12.02,12.03,179615.11047754812,4.5961,4.5999,4.5961,4.5999,179615.1105
2011-01-03 12:45:00,12.03,12.04,12.02,12.02,268472.321216441,4.5999,4.6037,4.5961,4.5961,268472.3212
2011-01-03 12:50:00,12.02,12.03,12.02,12.03,88382.03848895225,4.5961,4.5999,4.5961,4.5999,88382.0385
2011-01-03 12:55:00,12.03,12.03,12.02,12.02,143977.19173200286,4.5999,4.5999,4.5961,4.5961,143977.1917
2011-01-03 13:00:00,12.02,12.03,12.02,12.03,218341.64884770729,4.5961,4.5999,4.5961,4.5999,218341.6488
2011-01-03 13:05:00,12.03,12.04,12.03,12.04,137324.7802328344,4.5999,4.6037,4.5999,4.6037,137324.7802
2011-01-03 13:10:00,12.04,12.05,12.04,12.05,166072.7013542409,4.6037,4.6076,4.6037,4.6076,166072.7014
2011-01-03 13:15:00,12.05,12.05,12.03,12.03,103825.13661202186,4.6076,4.6076,4.5999,4.5999,103825.1366
2011-01-03 13:20:00,12.03,12.04,12.03,12.04,124019.9572344975,4.5999,4.6037,4.5999,4.6037,124019.9572
2011-01-03 13:25:00,12.04,12.05,12.04,12.04,130909.95485863628,4.6037,4.6076,4.6037,4.6037,130909.9549
2011-01-03 13:30:00,12.04,12.05,12.03,12.03,164647.1846044191,4.6037,4.6076,4.5999,4.5999,164647.1846
2011-01-03 13:35:00,12.03,12.05,12.03,12.04,154430.98123069614,4.5999,4.6076,4.5999,4.6037,154430.9812
2011-01-03 13:40:00,12.04,12.04,12.03,12.04,77928.24899025897,4.6037,4.6037,4.5999,4.6037,77928.249
2011-01-03 13:45:00,12.04,12.05,12.03,12.05,243763.3642195296,4.6037,4.6076,4.5999,4.6076,243763.3642
2011-01-03 13:50:00,12.05,12.06,12.05,12.06,278213.3523402233,4.6076,4.6114,4.6076,4.6114,278213.3523
2011-01-03 13:55:00,12.06,12.08,12.06,12.08,253029.2230933713,4.6114,4.619,4.6114,4.619,253029.2231
2011-01-03 14:00:00,12.08,12.11,12.08,12.1,374198.1468282252,4.619,4.6305,4.619,4.6267,374198.1468
2011-01-03 14:05:00,12.11,12.13,12.1,12.13,346400.57020669995,4.6305,4.6382,4.6267,4.6382,346400.5702
2011-01-03 14:10:00,12.13,12.13,12.1,12.11,453551.912568306,4.6382,4.6382,4.6267,4.6305,453551.9126
2011-01-03 14:15:00,12.11,12.11,12.1,12.11,217391.30434782608,4.6305,4.6305,4.6267,4.6305,217391.3043
2011-01-03 14:20:00,12.11,12.12,12.1,12.11,231171.2995961036,4.6305,4.6343,4.6267,4.6305,231171.2996
2011-01-03 14:25:00,12.11,12.11,12.1,12.1,267759.5628415301,4.6305,4.6305,4.6267,4.6267,267759.5628
2011-01-03 14:30:00,12.1,12.12,12.1,12.12,585412.2119268235,4.6267,4.6343,4.6267,4.6343,585412.2119
2011-01-03 14:35:00,12.12,12.12,12.12,12.12,177476.8353528154,4.6343,4.6343,4.6343,4.6343,177476.8354
2011-01-03 14:40:00,12.12,12.12,12.11,12.12,294606.7949631741,4.6343,4.6343,4.6305,4.6343,294606.795
2011-01-03 14:45:00,12.12,12.14,12.12,12.12,497030.1734378712,4.6343,4.642,4.6343,4.6343,497030.1734
2011-01-03 14:50:00,12.12,12.12,12.1,12.1,183891.6607270136,4.6343,4.6343,4.6267,4.6267,183891.6607
2011-01-03 14:55:00,12.11,12.11,12.08,12.08,261344.737467332,4.6305,4.6305,4.619,4.619,261344.7375
2011-01-03 15:00:00,12.09,12.09,12.07,12.08,466619.1494416726,4.6229,4.6229,4.6152,4.619,466619.1494
2011-01-03 15:05:00,12.08,12.08,12.06,12.07,670468.0446661916,4.619,4.619,4.6114,4.6152,670468.0447
2011-01-03 15:10:00,12.07,12.08,12.06,12.07,1000475.1722499406,4.6152,4.619,4.6114,4.6152,1000475.1722
2011-01-03 15:15:00,12.07,12.07,12.06,12.07,368020.9075789974,4.6152,4.6152,4.6114,4.6152,368020.9076
2011-01-03 15:20:00,12.06,12.07,12.06,12.07,259444.0484675695,4.6114,4.6152,4.6114,4.6152,259444.0485
2011-01-03 15:25:00,12.07,12.08,12.07,12.07,220242.33784746967,4.6152,4.619,4.6152,4.6152,220242.3378
2011-01-03 15:30:00,12.07,12.08,12.06,12.07,529104.300308862,4.6152,4.619,4.6114,4.6152,529104.3003
2011-01-03 15:35:00,12.07,12.08,12.06,12.08,771204.5616535995,4.6152,4.619,4.6114,4.619,771204.5617
2011-01-03 15:40:00,12.08,12.1,12.07,12.1,827512.473271561,4.619,4.6267,4.6152,4.6267,827512.4733
2011-01-03 15:45:00,12.1,12.11,12.09,12.09,823473.5091470658,4.6267,4.6305,4.6229,4.6229,823473.5091
2011-01-03 15:50:00,12.09,12.1,12.07,12.08,445236.3981943455,4.6229,4.6267,4.6152,4.619,445236.3982
2011-01-03 15:55:00,12.08,12.08,12.07,12.08,1201948.2062247563,4.619,4.619,4.6152,4.619,1201948.2062
2011-01-04 09:30:00,12.12,12.34,12.11,12.26,1641957.7096697553,4.6343,4.7185,4.6305,4.6879,1641957.7097
2011-01-04 09:35:00,12.26,12.29,12.19,12.21,641482.5374198147,4.6879,4.6993,4.6611,4.6688,641482.5374
2011-01-04 09:40:00,12.21,12.21,12.14,12.15,306723.6873366595,4.6688,4.6688,4.642,4.6458,306723.6873
2011-01-04 09:45:00,12.15,12.16,12.13,12.16,338560.22808268,4.6458,4.6496,4.6382,4.6496,338560.2281
2011-01-04 09:50:00,12.16,12.16,12.11,12.12,330482.2998336897,4.6496,4.6496,4.6305,4.6343,330482.2998
2011-01-04 09:55:00,12.12,12.12,12.05,12.07,377286.7664528392,4.6343,4.6343,4.6076,4.6152,377286.7665
2011-01-04 10:00:00,12.07,12.11,12.05,12.1,421715.3718222856,4.6152,4.6305,4.6076,4.6267,421715.3718
2011-01-04 10:05:00,12.1,12.1,12.05,12.07,244000.9503444999,4.6267,4.6267,4.6076,4.6152,244000.9503
2011-01-04 10:10:00,12.06,12.12,12.06,12.11,196483.72535043955,4.6114,4.6343,4.6114,4.6305,196483.7254
2011-01-04 10:15:00,12.11,12.12,12.08,12.1,216203.3737229746,4.6305,4.6343,4.619,4.6267,216203.3737
2011-01-04 10:20:00,12.1,12.11,12.09,12.11,176051.3186029936,4.6267,4.6305,4.6229,4.6305,176051.3186
2011-01-04 10:25:00,12.11,12.13,12.1,12.1,520313.6136849608,4.6305,4.6382,4.6267,4.6267,520313.6137
2011-01-04 10:30:00,12.1,12.11,12.08,12.08,135424.091233072,4.6267,4.6305,4.619,4.619,135424.0912
2011-01-04 10:35:00,12.08,12.1,12.08,12.09,279876.45521501545,4.619,4.6267,4.619,4.6229,279876.4552
2011-01-04 10:40:00,12.09,12.09,12.07,12.07,106200.99786172489,4.6229,4.6229,4.6152,4.6152,106200.9979
2011-01-04 10:45:00,12.07,12.08,12.06,12.06,143739.60560703254,4.6152,4.619,4.6114,4.6114,143739.6056
2011-01-04 10:50:00,12.06,12.06,12.04,12.05,173913.04347826086,4.6114,4.6114,4.6037,4.6076,173913.0435
2011-01-04 10:55:00,12.05,12.08,12.05,12.08,360418.1515799477,4.6076,4.619,4.6076,4.619,360418.1516
2011-01-04 11:00:00,12.07,12.09,12.07,12.08,92421.00261344736,4.6152,4.6229,4.6152,4.619,92421.0026
2011-01-04 11:05:00,12.08,12.08,12.03,12.03,160133.04822998337,4.619,4.619,4.5999,4.5999,160133.0482
2011-01-04 11:10:00,12.04,12.05,12.03,12.04,158945.11760513188,4.6037,4.6076,4.5999,4.6037,158945.1176
2011-01-04 11:15:00,12.05,12.06,12.04,12.06,157282.01473033975,4.6076,4.6114,4.6037,4.6114,157282.0147
2011-01-04 11:20:00,12.06,12.07,12.06,12.07,37301.02162033737,4.6114,4.6152,4.6114,4.6152,37301.0216
2011-01-04 11:25:00,12.06,12.08,12.05,12.06,212401.9957234497,4.6114,4.619,4.6076,4.6114,212401.9957
2011-01-04 11:30:00,12.05,12.06,12.04,12.05,117842.71798526966,4.6076,4.6114,4.6037,4.6076,117842.718
2011-01-04 11:35:00,12.05,12.07,12.04,12.07,398194.3454502257,4.6076,4.6152,4.6037,4.6152,398194.3455
2011-01-04 11:40:00,12.06,12.07,12.05,12.05,53219.29199334759,4.6114,4.6152,4.6076,4.6076,53219.292
2011-01-04 11:45:00,12.05,12.06,12.04,12.05,141838.91660727013,4.6076,4.6114,4.6037,4.6076,141838.9166
2011-01-04 11:50:00,12.05,12.05,12.04,12.04,73651.69874079354,4.6076,4.6076,4.6037,4.6037,73651.6987
2011-01-04 11:55:00,12.04,12.05,12.02,12.04,885245.9016393443,4.6037,4.6076,4.5961,4.6037,885245.9016
2011-01-04 12:00:00,12.03,12.05,12.03,12.05,117367.54573532904,4.5999,4.6076,4.5999,4.6076,117367.5457
2011-01-04 12:05:00,12.04,12.04,12.03,12.04,242575.4335946781,4.6037,4.6037,4.5999,4.6037,242575.4336
2011-01-04 12:10:00,12.04,12.06,12.04,12.06,454264.67094321694,4.6037,4.6114,4.6037,4.6114,454264.6709
2011-01-04 12:15:00,12.06,12.06,12.05,12.06,223806.12972202423,4.6114,4.6114,4.6076,4.6114,223806.1297
2011-01-04 12:20:00,12.06,12.08,12.05,12.06,173675.45735329058,4.6114,4.619,4.6076,4.6114,173675.4574
2011-01-04 12:25:00,12.06,12.06,12.05,12.05,144214.77785697317,4.6114,4.6114,4.6076,4.6076,144214.7779
2011-01-04 12:30:00,12.05,12.05,12.04,12.05,234735.0914706581,4.6076,4.6076,4.6037,4.6076,234735.0915
2011-01-04 12:35:00,12.05,12.05,12.04,12.05,118080.30411023996,4.6076,4.6076,4.6037,4.6076,118080.3041
2011-01-04 12:40:00,12.05,12.05,12.04,12.04,248039.914468995,4.6076,4.6076,4.6037,4.6037,248039.9145
2011-01-04 12:45:00,12.04,12.05,12.04,12.05,81254.45473984319,4.6037,4.6076,4.6037,4.6076,81254.4547
2011-01-04 12:50:00,12.05,12.05,12.05,12.05,198146.82822523164,4.6076,4.6076,4.6076,4.6076,198146.8282
2011-01-04 12:55:00,12.05,12.06,12.05,12.06,180565.45497742933,4.6076,4.6114,4.6076,4.6114,180565.455
2011-01-04 13:00:00,12.06,12.08,12.06,12.07,172487.52672843906,4.6114,4.619,4.6114,4.6152,172487.5267
2011-01-04 13:05:00,12.06,12.07,12.05,12.06,53456.87811831789,4.6114,4.6152,4.6076,4.6114,53456.8781
2011-01-04 13:10:00,12.05,12.06,12.05,12.06,104300.30886196246,4.6076,4.6114,4.6076,4.6114,104300.3089
2011-01-04 13:15:00,12.06,12.08,12.06,12.08,190781.6583511523,4.6114,4.619,4.6114,4.619,190781.6584
2011-01-04 13:20:00,12.08,12.08,12.07,12.07,252791.63696840103,4.619,4.619,4.6152,4.6152,252791.637
2011-01-04 13:25:00,12.07,12.07,12.06,12.07,71751.00974103113,4.6152,4.6152,4.6114,4.6152,71751.0097
2011-01-04 13:30:00,12.07,12.07,12.06,12.06,200760.27559990497,4.6152,4.6152,4.6114,4.6114,200760.2756
2011-01-04 13:35:00,12.07,12.09,12.06,12.08,325968.163459254,4.6152,4.6229,4.6114,4.619,325968.1635
2011-01-04 13:40:00,12.08,12.08,12.06,12.06,447849.8455690188,4.619,4.619,4.6114,4.6114,447849.8456
2011-01-04 13:45:00,12.06,12.07,12.06,12.06,93608.93323829888,4.6114,4.6152,4.6114,4.6114,93608.9332
2011-01-04 13:50:00,12.06,12.06,12.05,12.06,449275.3623188406,4.6114,4.6114,4.6076,4.6114,449275.3623
2011-01-04 13:55:00,12.06,12.06,12.06,12.06,106676.17011166547,4.6114,4.6114,4.6114,4.6114,106676.1701
2011-01-04 14:00:00,12.06,12.07,12.06,12.07,264433.3570919458,4.6114,4.6152,4.6114,4.6152,264433.3571
2011-01-04 14:05:00,12.07,12.11,12.07,12.11,530054.6448087431,4.6152,4.6305,4.6152,4.6305,530054.6448
2011-01-04 14:10:00,12.11,12.11,12.1,12.11,159895.46210501308,4.6305,4.6305,4.6267,4.6305,159895.4621
2011-01-04 14:15:00,12.11,12.11,12.09,12.09,95984.7944880019,4.6305,4.6305,4.6229,4.6229,95984.7945
2011-01-04 14:20:00,12.1,12.11,12.09,12.11,115229.27061059634,4.6267,4.6305,4.6229,4.6305,115229.2706
2011-01-04 14:25:00,12.11,12.11,12.1,12.1,100736.51698740794,4.6305,4.6305,4.6267,4.6267,100736.517
2011-01-04 14:30:00,12.1,12.11,12.09,12.11,157519.60085531004,4.6267,4.6305,4.6229,4.6305,157519.6009
2011-01-04 14:35:00,12.11,12.11,12.08,12.08,144452.36398194346,4.6305,4.6305,4.619,4.619,144452.364
2011-01-04 14:40:00,12.08,12.11,12.08,12.1,578522.2143026848,4.619,4.6305,4.619,4.6267,578522.2143
2011-01-04 14:45:00,12.1,12.1,12.09,12.09,90757.89973865528,4.6267,4.6267,4.6229,4.6229,90757.8997
2011-01-04 14:50:00,12.09,12.1,12.08,12.08,76265.14611546687,4.6229,4.6267,4.619,4.619,76265.1461
2011-01-04 14:55:00,12.08,12.09,12.08,12.08,137324.7802328344,4.619,4.6229,4.619,4.619,137324.7802
2011-01-04 15:00:00,12.08,12.08,12.07,12.07,151104.7754811119,4.619,4.619,4.6152,4.6152,151104.7755
2011-01-04 15:05:00,12.07,12.08,12.06,12.07,184366.8329769541,4.6152,4.619,4.6114,4.6152,184366.833
2011-01-04 15:10:00,12.07,12.08,12.05,12.07,239011.6417201236,4.6152,4.619,4.6076,4.6152,239011.6417
2011-01-04 15:15:00,12.07,12.08,12.06,12.08,115229.27061059634,4.6152,4.619,4.6114,4.619,115229.2706
2011-01-04 15:20:00,12.07,12.09,12.07,12.09,197909.24210026136,4.6152,4.6229,4.6152,4.6229,197909.2421
2011-01-04 15:25:00,12.09,12.11,12.09,12.1,186029.93585174627,4.6229,4.6305,4.6229,4.6267,186029.9359
2011-01-04 15:30:00,12.1,12.1,12.06,12.07,369446.4243288192,4.6267,4.6267,4.6114,4.6152,369446.4243
2011-01-04 15:35:00,12.07,12.1,12.07,12.07,908529.341886434,4.6152,4.6267,4.6152,4.6152,908529.3419
2011-01-04 15:40:00,12.07,12.07,12.04,12.05,965312.425754336,4.6152,4.6152,4.6037,4.6076,965312.4258
2011-01-04 15:45:00,12.05,12.05,12.05,12.05,373722.9745782847,4.6076,4.6076,4.6076,4.6076,373722.9746
2011-01-04 15:50:00,12.05,12.05,12.03,12.03,1062247.5647422192,4.6076,4.6076,4.5999,4.5999,1062247.5647
2011-01-04 15:55:00,12.03,12.03,11.97,11.99,2386077.4530767403,4.5999,4.5999,4.577,4.5846,2386077.4531
2011-01-05 09:30:00,11.94,12.0,11.94,11.97,555238.7740555952,4.5655,4.5885,4.5655,4.577,555238.7741
2011-01-05 09:35:00,11.97,11.98,11.95,11.98,376811.59420289856,4.577,4.5808,4.5693,4.5808,376811.5942
2011-01-05 09:40:00,11.98,11.99,11.95,11.95,276075.07721549063,4.5808,4.5846,4.5693,4.5693,276075.0772
2011-01-05 09:45:00,11.95,11.96,11.94,11.94,328106.4385839867,4.5693,4.5732,4.5655,4.5655,328106.4386
2011-01-05 09:50:00,11.94,11.95,11.92,11.93,342124.0199572345,4.5655,4.5693,4.5579,4.5617,342124.02
2011-01-05 09:55:00,11.93,11.95,11.92,11.94,212164.40959847943,4.5617,4.5693,4.5579,4.5655,212164.4096
2011-01-05 10:00:00,11.94,11.98,11.94,11.98,182466.1439771917,4.5655,4.5808,4.5655,4.5808,182466.144
2011-01-05 10:05:00,11.98,12.01,11.97,12.01,114041.33998574484,4.5808,4.5923,4.577,4.5923,114041.34
2011-01-05 10:10:00,12.01,12.02,12.0,12.01,123307.1988595866,4.5923,4.5961,4.5885,4.5923,123307.1989
2011-01-05 10:15:00,12.01,12.02,12.0,12.01,105725.82561178428,4.5923,4.5961,4.5885,4.5923,105725.8256
2011-01-05 10:20:00,12.01,12.03,12.0,12.0,143739.60560703254,4.5923,4.5999,4.5885,4.5885,143739.6056
2011-01-05 10:25:00,12.0,12.0,11.97,11.97,94796.8638631504,4.5885,4.5885,4.577,4.577,94796.8639
2011-01-05 10:30:00,11.97,11.98,11.96,11.98,153718.22285578522,4.577,4.5808,4.5732,4.5808,153718.2229
2011-01-05 10:35:00,11.98,12.0,11.97,11.98,189118.5554763602,4.5808,4.5885,4.577,4.5808,189118.5555
2011-01-05 10:40:00,11.98,11.98,11.97,11.97,302684.7232121644,4.5808,4.5808,4.577,4.577,302684.7232
2011-01-05 10:45:00,11.97,11.98,11.97,11.98,275599.90496555,4.577,4.5808,4.577,4.5808,275599.905
2011-01-05 10:50:00,11.98,12.03,11.98,12.03,205036.8258493704,4.5808,4.5999,4.5808,4.5999,205036.8258
2011-01-05 10:55:00,12.03,12.03,12.01,12.02,224518.8880969352,4.5999,4.5999,4.5923,4.5961,224518.8881
2011-01-05 11:00:00,12.02,12.03,12.02,12.03,89569.96911380376,4.5961,4.5999,4.5961,4.5999,89569.9691
2011-01-05 11:05:00,12.03,12.07,12.03,12.05,244476.1225944405,4.5999,4.6152,4.5999,4.6076,244476.1226
2011-01-05 11:10:00,12.05,12.05,12.03,12.03,104062.72273699216,4.6076,4.6076,4.5999,4.5999,104062.7227
2011-01-05 11:15:00,12.03,12.06,12.03,12.06,94084.10548823948,4.5999,4.6114,4.5999,4.6114,94084.1055
2011-01-05 11:20:00,12.06,12.09,12.06,12.09,115704.44286053696,4.6114,4.6229,4.6114,4.6229,115704.4429
2011-01-05 11:25:00,12.09,12.1,12.08,12.09,174150.62960323118,4.6229,4.6267,4.619,4.6229,174150.6296
2011-01-05 11:30:00,12.08,12.09,12.07,12.08,138750.2969826562,4.619,4.6229,4.6152,4.619,138750.297
2011-01-05 11:35:00,12.08,12.11,12.08,12.11,93371.34711332858,4.619,4.6305,4.619,4.6305,93371.3471
2011-01-05 11:40:00,12.11,12.12,12.08,12.08,131385.12710857685,4.6305,4.6343,4.619,4.619,131385.1271
2011-01-05 11:45:00,12.09,12.09,12.06,12.07,50843.430743644574,4.6229,4.6229,4.6114,4.6152,50843.4307
2011-01-05 11:50:00,12.07,12.07,12.06,12.07,109289.6174863388,4.6152,4.6152,4.6114,4.6152,109289.6175
2011-01-05 11:55:00,12.06,12.07,12.05,12.06,92658.58873841767,4.6114,4.6152,4.6076,4.6114,92658.5887
2011-01-05 12:00:00,12.06,12.06,12.05,12.05,103349.96436208126,4.6114,4.6114,4.6076,4.6076,103349.9644
2011-01-05 12:05:00,12.05,12.07,12.05,12.07,341886.4338322642,4.6076,4.6152,4.6076,4.6152,341886.4338
2011-01-05 12:10:00,12.06,12.08,12.06,12.07,215728.201473034,4.6114,4.619,4.6114,4.6152,215728.2015
2011-01-05 12:15:00,12.06,12.07,12.05,12.05,96935.13898788313,4.6114,4.6152,4.6076,4.6076,96935.139
2011-01-05 12:20:00,12.05,12.06,12.04,12.06,188880.96935138988,4.6076,4.6114,4.6037,4.6114,188880.9694
2011-01-05 12:25:00,12.06,12.09,12.06,12.09,192444.7612259444,4.6114,4.6229,4.6114,4.6229,192444.7612
2011-01-05 12:30:00,12.09,12.1,12.08,12.1,103825.13661202186,4.6229,4.6267,4.619,4.6267,103825.1366
2011-01-05 12:35:00,12.1,12.11,12.1,12.1,185554.76360180567,4.6267,4.6305,4.6267,4.6267,185554.7636
2011-01-05 12:40:00,12.11,12.11,12.1,12.1,35637.91874554526,4.6305,4.6305,4.6267,4.6267,35637.9187
2011-01-05 12:45:00,12.11,12.12,12.1,12.11,102874.79211214064,4.6305,4.6343,4.6267,4.6305,102874.7921
2011-01-05 12:50:00,12.11,12.13,12.11,12.11,119505.82086006178,4.6305,4.6382,4.6305,4.6305,119505.8209
2011-01-05 12:55:00,12.11,12.12,12.11,12.11,59396.53124257544,4.6305,4.6343,4.6305,4.6305,59396.5312
2011-01-05 13:00:00,12.11,12.11,12.09,12.09,89807.55523877406,4.6305,4.6305,4.6229,4.6229,89807.5552
2011-01-05 13:05:00,12.09,12.11,12.09,12.1,155618.91185554763,4.6229,4.6305,4.6229,4.6267,155618.9119
2011-01-05 13:10:00,12.1,12.12,12.1,12.12,170111.66547873605,4.6267,4.6343,4.6267,4.6343,170111.6655
2011-01-05 13:15:00,12.12,12.13,12.11,12.11,139700.6414825374,4.6343,4.6382,4.6305,4.6305,139700.6415
2011-01-05 13:20:00,12.11,12.11,12.1,12.11,37776.19387027797,4.6305,4.6305,4.6267,4.6305,37776.1939
2011-01-05 13:25:00,12.11,12.11,12.1,12.11,140650.98598241864,4.6305,4.6305,4.6267,4.6305,140650.986
2011-01-05 13:30:00,12.11,12.11,12.1,12.11,122119.2682347351,4.6305,4.6305,4.6267,4.6305,122119.2682
2011-01-05 13:35:00,12.1,12.13,12.1,12.13,294606.7949631741,4.6267,4.6382,4.6267,4.6382,294606.795
2011-01-05 13:40:00,12.12,12.13,12.12,12.12,126158.23235923024,4.6343,4.6382,4.6343,4.6343,126158.2324
2011-01-05 13:45:00,12.12,12.13,12.12,12.13,112615.82323592305,4.6343,4.6382,4.6343,4.6382,112615.8232
2011-01-05 13:50:00,12.13,12.13,12.12,12.13,124495.1294844381,4.6382,4.6382,4.6343,4.6382,124495.1295
2011-01-05 13:55:00,12.13,12.14,12.13,12.13,81254.45473984319,4.6382,4.642,4.6382,4.6382,81254.4547
2011-01-05 14:00:00,12.13,12.14,12.1,12.11,166072.7013542409,4.6382,4.642,4.6267,4.6305,166072.7014
2011-01-05 14:05:00,12.11,12.11,12.09,12.1,205987.1703492516,4.6305,4.6305,4.6229,4.6267,205987.1703
2011-01-05 14:10:00,12.1,12.11,12.09,12.1,295081.9672131148,4.6267,4.6305,4.6229,4.6267,295081.9672
2011-01-05 14:15:00,12.1,12.13,12.1,12.13,326918.5079591352,4.6267,4.6382,4.6267,4.6382,326918.508
2011-01-05 14:20:00,12.13,12.13,12.12,12.12,98598.24186267522,4.6382,4.6382,4.6343,4.6343,98598.2419
2011-01-05 14:25:00,12.12,12.12,12.1,12.11,101211.68923734856,4.6343,4.6343,4.6267,4.6305,101211.6892
2011-01-05 14:30:00,12.11,12.11,12.09,12.1,158232.35923022096,4.6305,4.6305,4.6229,4.6267,158232.3592
2011-01-05 14:35:00,12.1,12.1,12.09,12.1,108339.2729864576,4.6267,4.6267,4.6229,4.6267,108339.273
2011-01-05 14:40:00,12.09,12.1,12.09,12.09,157282.01473033975,4.6229,4.6267,4.6229,4.6229,157282.0147
2011-01-05 14:45:00,12.09,12.1,12.09,12.1,131622.71323354717,4.6229,4.6267,4.6229,4.6267,131622.7132
2011-01-05 14:50:00,12.1,12.11,12.1,12.11,55595.153243050605,4.6267,4.6305,4.6267,4.6305,55595.1532
2011-01-05 14:55:00,12.1,12.11,12.1,12.11,58446.18674269423,4.6267,4.6305,4.6267,4.6305,58446.1867
2011-01-05 15:00:00,12.11,12.11,12.1,12.11,116179.61511047756,4.6305,4.6305,4.6267,4.6305,116179.6151
2011-01-05 15:05:00,12.11,12.11,12.11,12.11,73889.28486576384,4.6305,4.6305,4.6305,4.6305,73889.2849
2011-01-05 15:10:00,12.11,12.13,12.11,12.12,144214.77785697317,4.6305,4.6382,4.6305,4.6343,144214.7779
2011-01-05 15:15:00,12.13,12.13,12.12,12.13,179377.5243525778,4.6382,4.6382,4.6343,4.6382,179377.5244
2011-01-05 15:20:00,12.13,12.13,12.12,12.12,224994.0603468757,4.6382,4.6382,4.6343,4.6343,224994.0603
2011-01-05 15:25:00,12.13,12.13,12.12,12.13,98598.24186267522,4.6382,4.6382,4.6343,4.6382,98598.2419
2011-01-05 15:30:00,12.12,12.13,12.12,12.13,157519.60085531004,4.6343,4.6382,4.6343,4.6382,157519.6009
2011-01-05 15:35:00,12.13,12.13,12.13,12.13,139700.6414825374,4.6382,4.6382,4.6382,4.6382,139700.6415
2011-01-05 15:40:00,12.13,12.13,12.11,12.11,277263.0078403421,4.6382,4.6382,4.6305,4.6305,277263.0078
2011-01-05 15:45:00,12.11,12.11,12.1,12.11,563791.8745545261,4.6305,4.6305,4.6267,4.6305,563791.8746
2011-01-05 15:50:00,12.11,12.11,12.1,12.11,309099.54858636257,4.6305,4.6305,4.6267,4.6305,309099.5486
2011-01-05 15:55:00,12.11,12.11,12.09,12.1,1005939.6531242576,4.6305,4.6305,4.6229,4.6267,1005939.6531
2011-01-06 09:30:00,12.13,12.16,12.08,12.09,324780.2328344025,4.6382,4.6496,4.619,4.6229,324780.2328
2011-01-06 09:35:00,12.09,12.1,12.07,12.08,277500.5939653124,4.6229,4.6267,4.6152,4.619,277500.594
2011-01-06 09:40:00,12.08,12.08,12.06,12.08,340223.3309574721,4.619,4.619,4.6114,4.619,340223.331
2011-01-06 09:45:00,12.08,12.1,12.06,12.07,231884.0579710145,4.619,4.6267,4.6114,4.6152,231884.058
2011-01-06 09:50:00,12.07,12.07,12.05,12.05,188643.3832264196,4.6152,4.6152,4.6076,4.6076,188643.3832
2011-01-06 09:55:00,12.05,12.06,12.03,12.03,194107.8641007365,4.6076,4.6114,4.5999,4.5999,194107.8641
2011-01-06 10:00:00,12.03,12.06,12.02,12.03,221667.8545972916,4.5999,4.6114,4.5961,4.5999,221667.8546
2011-01-06 10:05:00,12.03,12.04,12.03,12.03,176051.3186029936,4.5999,4.6037,4.5999,4.5999,176051.3186
2011-01-06 10:10:00,12.03,12.06,12.03,12.04,204799.2397244001,4.5999,4.6114,4.5999,4.6037,204799.2397
2011-01-06 10:15:00,12.04,12.06,12.03,12.05,220242.33784746967,4.6037,4.6114,4.5999,4.6076,220242.3378
2011-01-06 10:20:00,12.05,12.07,12.05,12.07,79591.35186505108,4.6076,4.6152,4.6076,4.6152,79591.3519
2011-01-06 10:25:00,12.07,12.08,12.06,12.07,327868.8524590164,4.6152,4.619,4.6114,4.6152,327868.8525
2011-01-06 10:30:00,12.07,12.08,12.05,12.06,387027.7975766215,4.6152,4.619,4.6076,4.6114,387027.7976
2011-01-06 10:35:00,12.06,12.07,12.05,12.05,248515.0867189356,4.6114,4.6152,4.6076,4.6076,248515.0867
2011-01-06 10:40:00,12.06,12.07,12.05,12.06,239724.40009503445,4.6114,4.6152,4.6076,4.6114,239724.4001
2011-01-06 10:45:00,12.06,12.06,12.04,12.06,390829.1755761464,4.6114,4.6114,4.6037,4.6114,390829.1756
2011-01-06 10:50:00,12.06,12.06,12.05,12.06,73414.11261582324,4.6114,4.6114,4.6076,4.6114,73414.1126
2011-01-06 10:55:00,12.06,12.06,12.04,12.05,226657.16322166787,4.6114,4.6114,4.6037,4.6076,226657.1632
2011-01-06 11:00:00,12.05,12.05,12.01,12.01,368971.2520788786,4.6076,4.6076,4.5923,4.5923,368971.2521
2011-01-06 11:05:00,12.02,12.03,12.01,12.01,185554.76360180567,4.5961,4.5999,4.5923,4.5923,185554.7636
2011-01-06 11:10:00,12.01,12.04,12.01,12.04,113328.58161083392,4.5923,4.6037,4.5923,4.6037,113328.5816
2011-01-06 11:15:00,12.04,12.05,12.03,12.05,75314.80161558565,4.6037,4.6076,4.5999,4.6076,75314.8016
2011-01-06 11:20:00,12.05,12.07,12.05,12.05,315751.960085531,4.6076,4.6152,4.6076,4.6076,315751.9601
2011-01-06 11:25:00,12.05,12.07,12.05,12.05,146115.46685673558,4.6076,4.6152,4.6076,4.6076,146115.4669
2011-01-06 11:30:00,12.05,12.05,12.04,12.04,128058.92135899264,4.6076,4.6076,4.6037,4.6037,128058.9214
2011-01-06 11:35:00,12.04,12.04,12.03,12.03,241862.6752197672,4.6037,4.6037,4.5999,4.5999,241862.6752
2011-01-06 11:40:00,12.03,12.03,11.99,12.0,299833.6897125208,4.5999,4.5999,4.5846,4.5885,299833.6897
2011-01-06 11:45:00,12.0,12.03,12.0,12.02,502969.8265621288,4.5885,4.5999,4.5885,4.5961,502969.8266
2011-01-06 11:50:00,12.02,12.02,11.99,11.99,349964.3620812545,4.5961,4.5961,4.5846,4.5846,349964.3621
2011-01-06 11:55:00,12.0,12.01,11.99,12.01,196721.31147540984,4.5885,4.5923,4.5846,4.5923,196721.3115
2011-01-06 12:00:00,12.01,12.01,11.93,11.93,787598.0042765503,4.5923,4.5923,4.5617,4.5617,787598.0043
2011-01-06 12:05:00,11.93,11.94,11.91,11.92,312900.9265858874,4.5617,4.5655,4.554,4.5579,312900.9266
2011-01-06 12:10:00,11.92,11.96,11.92,11.96,206462.3425991922,4.5579,4.5732,4.5579,4.5732,206462.3426
2011-01-06 12:15:00,11.96,11.96,11.95,11.96,192444.7612259444,4.5732,4.5732,4.5693,4.5732,192444.7612
2011-01-06 12:20:00,11.96,11.98,11.96,11.98,153718.22285578522,4.5732,4.5808,4.5732,4.5808,153718.2229
2011-01-06 12:25:00,11.98,12.0,11.98,12.0,59871.70349251604,4.5808,4.5885,4.5808,4.5885,59871.7035
2011-01-06 12:30:00,11.99,12.02,11.99,12.02,213114.75409836063,4.5846,4.5961,4.5846,4.5961,213114.7541
2011-01-06 12:35:00,12.02,12.03,12.02,12.02,62485.15086718936,4.5961,4.5999,4.5961,4.5961,62485.1509
2011-01-06 12:40:00,12.03,12.03,12.01,12.03,70087.90686623902,4.5999,4.5999,4.5923,4.5999,70087.9069
2011-01-06 12:45:00,12.03,12.04,12.03,12.04,47042.05274411974,4.5999,4.6037,4.5999,4.6037,47042.0527
2011-01-06 12:50:00,12.04,12.05,12.04,12.05,39201.71062009979,4.6037,4.6076,4.6037,4.6076,39201.7106
2011-01-06 12:55:00,12.04,12.04,12.02,12.03,102162.03373722977,4.6037,4.6037,4.5961,4.5999,102162.0337
2011-01-06 13:00:00,12.03,12.03,12.01,12.02,52981.705868377285,4.5999,4.5999,4.5923,4.5961,52981.7059
2011-01-06 13:05:00,12.02,12.03,12.02,12.03,38964.12449512949,4.5961,4.5999,4.5961,4.5999,38964.1245
2011-01-06 13:10:00,12.03,12.03,12.02,12.03,67712.045616536,4.5999,4.5999,4.5961,4.5999,67712.0456
2011-01-06 13:15:00,12.03,12.04,12.03,12.04,56307.91161796152,4.5999,4.6037,4.5999,4.6037,56307.9116
2011-01-06 13:20:00,12.04,12.04,12.02,12.02,111665.4787360418,4.6037,4.6037,4.5961,4.5961,111665.4787
2011-01-06 13:25:00,12.02,12.02,12.0,12.0,285103.3499643621,4.5961,4.5961,4.5885,4.5885,285103.35
2011-01-06 13:30:00,12.0,12.01,11.99,12.0,98835.82798764552,4.5885,4.5923,4.5846,4.5885,98835.828
2011-01-06 13:35:00,12.0,12.0,11.99,12.0,87906.86623901164,4.5885,4.5885,4.5846,4.5885,87906.8662
2011-01-06 13:40:00,12.0,12.01,11.99,12.0,128296.50748396294,4.5885,4.5923,4.5846,4.5885,128296.5075
2011-01-06 13:45:00,12.0,12.01,11.99,12.0,93846.51936326918,4.5885,4.5923,4.5846,4.5885,93846.5194
2011-01-06 13:50:00,12.0,12.0,11.99,12.0,179377.5243525778,4.5885,4.5885,4.5846,4.5885,179377.5244
2011-01-06 13:55:00,12.0,12.03,12.0,12.02,70325.49299120932,4.5885,4.5999,4.5885,4.5961,70325.493
2011-01-06 14:00:00,12.02,12.03,12.01,12.01,143977.19173200286,4.5961,4.5999,4.5923,4.5923,143977.1917
2011-01-06 14:05:00,12.01,12.02,12.0,12.01,171774.76835352817,4.5923,4.5961,4.5885,4.5923,171774.7684
2011-01-06 14:10:00,12.01,12.01,12.0,12.0,104300.30886196246,4.5923,4.5923,4.5885,4.5885,104300.3089
2011-01-06 14:15:00,12.0,12.01,12.0,12.01,68662.3901164172,4.5885,4.5923,4.5885,4.5923,68662.3901
2011-01-06 14:20:00,12.01,12.01,12.0,12.0,121406.5098598242,4.5923,4.5923,4.5885,4.5885,121406.5099
2011-01-06 14:25:00,12.0,12.01,11.99,12.0,121168.92373485387,4.5885,4.5923,4.5846,4.5885,121168.9237
2011-01-06 14:30:00,12.0,12.01,12.0,12.01,46804.46661914944,4.5885,4.5923,4.5885,4.5923,46804.4666
2011-01-06 14:35:00,12.01,12.03,12.01,12.02,73176.52649085294,4.5923,4.5999,4.5923,4.5961,73176.5265
2011-01-06 14:40:00,12.02,12.02,11.99,11.99,141363.74435732953,4.5961,4.5961,4.5846,4.5846,141363.7444
2011-01-06 14:45:00,11.99,12.0,11.97,11.97,201473.0339748159,4.5846,4.5885,4.577,4.577,201473.034
2011-01-06 14:50:00,11.97,11.98,11.96,11.98,254454.73984319315,4.577,4.5808,4.5732,4.5808,254454.7398
2011-01-06 14:55:00,11.98,11.99,11.96,11.96,163934.4262295082,4.5808,4.5846,4.5732,4.5732,163934.4262
2011-01-06 15:00:00,11.96,11.97,11.96,11.97,368971.2520788786,4.5732,4.577,4.5732,4.577,368971.2521
2011-01-06 15:05:00,11.97,11.99,11.97,11.99,162746.4956046567,4.577,4.5846,4.577,4.5846,162746.4956
2011-01-06 15:10:00,11.99,11.99,11.97,11.98,145402.70848182467,4.5846,4.5846,4.577,4.5808,145402.7085
2011-01-06 15:15:00,11.98,11.98,11.95,11.95,221905.44072226185,4.5808,4.5808,4.5693,4.5693,221905.4407
2011-01-06 15:20:00,11.95,11.97,11.95,11.96,157282.01473033975,4.5693,4.577,4.5693,4.5732,157282.0147
2011-01-06 15:25:00,11.96,11.97,11.94,11.97,206699.9287241625,4.5732,4.577,4.5655,4.577,206699.9287
2011-01-06 15:30:00,11.97,11.97,11.95,11.97,328106.4385839867,4.577,4.577,4.5693,4.577,328106.4386
2011-01-06 15:35:00,11.97,11.99,11.97,11.99,199572.34497505345,4.577,4.5846,4.577,4.5846,199572.345
2011-01-06 15:40:00,11.99,11.99,11.97,11.98,193395.1057258256,4.5846,4.5846,4.577,4.5808,193395.1057
2011-01-06 15:45:00,11.98,11.99,11.97,11.97,360893.3238298884,4.5808,4.5846,4.577,4.577,360893.3238
2011-01-06 15:50:00,11.97,11.97,11.95,11.95,644333.5709194583,4.577,4.577,4.5693,4.5693,644333.5709
2011-01-06 15:55:00,11.95,11.96,11.95,11.96,588263.2454264672,4.5693,4.5732,4.5693,4.5732,588263.2454
2011-01-07 09:30:00,12.02,12.03,11.94,11.95,401758.1373247802,4.5961,4.5999,4.5655,4.5693,401758.1373
2011-01-07 09:35:00,11.95,11.97,11.91,11.95,291280.5892135899,4.5693,4.577,4.554,4.5693,291280.5892
2011-01-07 09:40:00,11.95,11.95,11.92,11.95,260394.3929674507,4.5693,4.5693,4.5579,4.5693,260394.393
2011-01-07 09:45:00,11.96,11.98,11.95,11.97,269897.8379662628,4.5732,4.5808,4.5693,4.577,269897.838
2011-01-07 09:50:00,11.97,11.97,11.92,11.93,180327.868852459,4.577,4.577,4.5579,4.5617,180327.8689
2011-01-07 09:55:00,11.93,11.95,11.9,11.91,219054.4072226182,4.5617,4.5693,4.5502,4.554,219054.4072
2011-01-07 10:00:00,11.9,11.94,11.9,11.91,203136.136849608,4.5502,4.5655,4.5502,4.554,203136.1368
2011-01-07 10:05:00,11.91,11.92,11.9,11.91,296745.07008790685,4.554,4.5579,4.5502,4.554,296745.0701
2011-01-07 10:10:00,11.92,11.96,11.91,11.96,174388.21572820147,4.5579,4.5732,4.554,4.5732,174388.2157
2011-01-07 10:15:00,11.96,11.97,11.94,11.95,224518.8880969352,4.5732,4.577,4.5655,4.5693,224518.8881
2011-01-07 10:20:00,11.95,11.96,11.93,11.94,105488.23948681397,4.5693,4.5732,4.5617,4.5655,105488.2395
2011-01-07 10:25:00,11.93,11.94,11.92,11.93,386790.2114516512,4.5617,4.5655,4.5579,4.5617,386790.2115
2011-01-07 10:30:00,11.93,11.97,11.92,11.96,298883.3452126396,4.5617,4.577,4.5579,4.5732,298883.3452
2011-01-07 10:35:00,11.96,11.97,11.95,11.96,143502.01948206226,4.5732,4.577,4.5693,4.5732,143502.0195
2011-01-07 10:40:00,11.96,11.96,11.87,11.87,807080.066524115,4.5732,4.5732,4.5387,4.5387,807080.0665
2011-01-07 10:45:00,11.87,11.89,11.84,11.85,593014.9679258731,4.5387,4.5464,4.5273,4.5311,593014.9679
2011-01-07 10:50:00,11.85,11.86,11.77,11.77,1094084.1054882396,4.5311,4.5349,4.5005,4.5005,1094084.1055
2011-01-07 10:55:00,11.77,11.86,11.77,11.86,220479.92397244,4.5005,4.5349,4.5005,4.5349,220479.924
2011-01-07 11:00:00,11.86,11.86,11.85,11.85,224281.30197196483,4.5349,4.5349,4.5311,4.5311,224281.302
2011-01-07 11:05:00,11.85,11.86,11.74,11.75,914944.167260632,4.5311,4.5349,4.489,4.4929,914944.1673
2011-01-07 11:10:00,11.74,11.75,11.69,11.71,1241149.9168448562,4.489,4.4929,4.4699,4.4776,1241149.9168
2011-01-07 11:15:00,11.71,11.76,11.71,11.74,923972.4400095036,4.4776,4.4967,4.4776,4.489,923972.44
2011-01-07 11:20:00,11.74,11.74,11.69,11.71,666666.6666666666,4.489,4.489,4.4699,4.4776,666666.6667
2011-01-07 11:25:00,11.71,11.71,11.7,11.7,321216.44095984794,4.4776,4.4776,4.4737,4.4737,321216.441
2011-01-07 11:30:00,11.7,11.7,11.63,11.65,1327631.266334046,4.4737,4.4737,4.447,4.4546,1327631.2663
2011-01-07 11:35:00,11.65,11.7,11.65,11.7,598004.2765502494,4.4546,4.4737,4.4546,4.4737,598004.2766
2011-01-07 11:40:00,11.7,11.71,11.68,11.7,215728.201473034,4.4737,4.4776,4.4661,4.4737,215728.2015
2011-01-07 11:45:00,11.69,11.71,11.67,11.67,808505.5832739369,4.4699,4.4776,4.4623,4.4623,808505.5833
2011-01-07 11:50:00,11.67,11.67,11.64,11.64,626039.4392967451,4.4623,4.4623,4.4508,4.4508,626039.4393
2011-01-07 11:55:00,11.64,11.65,11.63,11.65,626989.7837966263,4.4508,4.4546,4.447,4.4546,626989.7838
2011-01-07 12:00:00,11.64,11.67,11.64,11.66,519125.6830601093,4.4508,4.4623,4.4508,4.4584,519125.6831
2011-01-07 12:05:00,11.66,11.68,11.66,11.68,206937.51484913283,4.4584,4.4661,4.4584,4.4661,206937.5148
2011-01-07 12:10:00,11.68,11.7,11.66,11.69,486813.97006414825,4.4661,4.4737,4.4584,4.4699,486813.9701
2011-01-07 12:15:00,11.69,11.7,11.68,11.69,229508.19672131148,4.4699,4.4737,4.4661,4.4699,229508.1967
2011-01-07 12:20:00,11.69,11.71,11.68,11.68,296507.48396293656,4.4699,4.4776,4.4661,4.4661,296507.484
2011-01-07 12:25:00,11.68,11.68,11.63,11.63,344262.2950819672,4.4661,4.4661,4.447,4.447,344262.2951
2011-01-07 12:30:00,11.63,11.64,11.56,11.57,912568.3060109288,4.447,4.4508,4.4202,4.424,912568.306
2011-01-07 12:35:00,11.57,11.57,11.49,11.51,1507959.135186505,4.424,4.424,4.3934,4.4011,1507959.1352
2011-01-07 12:40:00,11.5,11.53,11.5,11.52,685911.1427892611,4.3973,4.4087,4.3973,4.4049,685911.1428
2011-01-07 12:45:00,11.52,11.52,11.49,11.49,638869.0900451414,4.4049,4.4049,4.3934,4.3934,638869.09
2011-01-07 12:50:00,11.5,11.51,11.46,11.49,493228.7954383464,4.3973,4.4011,4.382,4.3934,493228.7954
2011-01-07 12:55:00,11.49,11.56,11.49,11.55,330007.1275837491,4.3934,4.4202,4.3934,4.4164,330007.1276
2011-01-07 13:00:00,11.55,11.58,11.55,11.57,2113566.1677358043,4.4164,4.4279,4.4164,4.424,2113566.1677
2011-01-07 13:05:00,11.57,11.57,11.53,11.53,539795.6759325255,4.424,4.424,4.4087,4.4087,539795.6759
2011-01-07 13:10:00,11.53,11.53,11.51,11.51,260156.8068424804,4.4087,4.4087,4.4011,4.4011,260156.8068
2011-01-07 13:15:00,11.51,11.57,11.51,11.56,395818.4842005227,4.4011,4.424,4.4011,4.4202,395818.4842
2011-01-07 13:20:00,11.56,11.6,11.56,11.6,775718.6980280352,4.4202,4.4355,4.4202,4.4355,775718.698
2011-01-07 13:25:00,11.6,11.6,11.57,11.58,270135.42409123306,4.4355,4.4355,4.424,4.4279,270135.4241
2011-01-07 13:30:00,11.58,11.6,11.58,11.59,424803.9914468995,4.4279,4.4355,4.4279,4.4317,424803.9914
2011-01-07 13:35:00,11.59,11.6,11.58,11.59,252791.63696840103,4.4317,4.4355,4.4279,4.4317,252791.637
2011-01-07 13:40:00,11.59,11.59,11.58,11.58,123782.3711095272,4.4317,4.4317,4.4279,4.4279,123782.3711
2011-01-07 13:45:00,11.58,11.6,11.58,11.59,207887.85934901403,4.4279,4.4355,4.4279,4.4317,207887.8593
2011-01-07 13:50:00,11.59,11.6,11.57,11.58,585887.384176764,4.4317,4.4355,4.424,4.4279,585887.3842
2011-01-07 13:55:00,11.58,11.6,11.57,11.6,101924.44761225944,4.4279,4.4355,4.424,4.4355,101924.4476
2011-01-07 14:00:00,11.6,11.61,11.59,11.61,396768.8287004039,4.4355,4.4393,4.4317,4.4393,396768.8287
2011-01-07 14:05:00,11.61,11.62,11.6,11.61,431218.8168210976,4.4393,4.4432,4.4355,4.4393,431218.8168
2011-01-07 14:10:00,11.61,11.62,11.61,11.62,347826.0869565217,4.4393,4.4432,4.4393,4.4432,347826.087
2011-01-07 14:15:00,11.62,11.62,11.6,11.6,199809.93110002376,4.4432,4.4432,4.4355,4.4355,199809.9311
2011-01-07 14:20:00,11.61,11.61,11.6,11.6,382988.8334521264,4.4393,4.4393,4.4355,4.4355,382988.8335
2011-01-07 14:25:00,11.6,11.62,11.6,11.62,204561.6535994298,4.4355,4.4432,4.4355,4.4432,204561.6536
2011-01-07 14:30:00,11.62,11.63,11.61,11.63,287954.3834640057,4.4432,4.447,4.4393,4.447,287954.3835
2011-01-07 14:35:00,11.63,11.65,11.62,11.64,397956.7593252554,4.447,4.4546,4.4432,4.4508,397956.7593
2011-01-07 14:40:00,11.65,11.66,11.64,11.65,389641.24495129485,4.4546,4.4584,4.4508,4.4546,389641.245
2011-01-07 14:45:00,11.65,11.66,11.63,11.64,576859.1114278926,4.4546,4.4584,4.447,4.4508,576859.1114
2011-01-07 14:50:00,11.65,11.67,11.64,11.67,283915.4193395105,4.4546,4.4623,4.4508,4.4623,283915.4193
2011-01-07 14:55:00,11.67,11.68,11.65,11.65,184129.24685198383,4.4623,4.4661,4.4546,4.4546,184129.2469
2011-01-07 15:00:00,11.65,11.65,11.63,11.64,483725.3504395344,4.4546,4.4546,4.447,4.4508,483725.3504
2011-01-07 15:05:00,11.64,11.65,11.63,11.65,782371.1095272036,4.4508,4.4546,4.447,4.4546,782371.1095
2011-01-07 15:10:00,11.65,11.67,11.65,11.65,543597.0539320504,4.4546,4.4623,4.4546,4.4546,543597.0539
2011-01-07 15:15:00,11.65,11.69,11.65,11.69,592539.7956759325,4.4546,4.4699,4.4546,4.4699,592539.7957
2011-01-07 15:20:00,11.68,11.71,11.68,11.71,552387.7405559515,4.4661,4.4776,4.4661,4.4776,552387.7406
2011-01-07 15:25:00,11.71,11.71,11.68,11.68,475647.4221905441,4.4776,4.4776,4.4661,4.4661,475647.4222
2011-01-07 15:30:00,11.68,11.69,11.68,11.69,493703.967688287,4.4661,4.4699,4.4661,4.4699,493703.9677
2011-01-07 15:35:00,11.69,11.7,11.68,11.68,401520.55119980994,4.4699,4.4737,4.4661,4.4661,401520.5512
2011-01-07 15:40:00,11.68,11.68,11.66,11.66,962698.9783796626,4.4661,4.4661,4.4584,4.4584,962698.9784
2011-01-07 15:45:00,11.66,11.68,11.65,11.66,807317.6526490853,4.4584,4.4661,4.4546,4.4584,807317.6526
2011-01-07 15:50:00,11.66,11.67,11.65,11.66,855310.0498930863,4.4584,4.4623,4.4546,4.4584,855310.0499
2011-01-07 15:55:00,11.66,11.68,11.65,11.66,1773580.4229033026,4.4584,4.4661,4.4546,4.4584,1773580.4229
2011-01-10 09:30:00,11.63,11.68,11.59,11.6,701591.827037301,4.447,4.4661,4.4317,4.4355,701591.827
2011-01-10 09:35:00,11.6,11.65,11.59,11.59,573057.7334283678,4.4355,4.4546,4.4317,4.4317,573057.7334
2011-01-10 09:40:00,11.59,11.64,11.57,11.64,911855.547636018,4.4317,4.4508,4.424,4.4508,911855.5476
2011-01-10 09:45:00,11.64,11.65,11.64,11.64,542409.1233071989,4.4508,4.4546,4.4508,4.4508,542409.1233
2011-01-10 09:50:00,11.65,11.7,11.63,11.7,698028.0351627466,4.4546,4.4737,4.447,4.4737,698028.0352
2011-01-10 09:55:00,11.7,11.72,11.57,11.6,1386077.4530767405,4.4737,4.4814,4.424,4.4355,1386077.4531
2011-01-10 10:00:00,11.6,11.66,11.6,11.65,564267.0468044666,4.4355,4.4584,4.4355,4.4546,564267.0468
2011-01-10 10:05:00,11.65,11.66,11.64,11.65,192207.1751009741,4.4546,4.4584,4.4508,4.4546,192207.1751
2011-01-10 10:10:00,11.64,11.71,11.64,11.69,308149.20408648136,4.4508,4.4776,4.4508,4.4699,308149.2041
2011-01-10 10:15:00,11.69,11.69,11.66,11.67,181753.3856022808,4.4699,4.4699,4.4584,4.4623,181753.3856
2011-01-10 10:20:00,11.67,11.67,11.63,11.63,253504.39534331195,4.4623,4.4623,4.447,4.447,253504.3953
2011-01-10 10:25:00,11.63,11.65,11.62,11.63,220479.92397244,4.447,4.4546,4.4432,4.447,220479.924
2011-01-10 10:30:00,11.63,11.65,11.63,11.64,376098.8358279877,4.447,4.4546,4.447,4.4508,376098.8358
2011-01-10 10:35:00,11.64,11.64,11.62,11.64,191019.2444761226,4.4508,4.4508,4.4432,4.4508,191019.2445
2011-01-10 10:40:00,11.64,11.64,11.62,11.63,266809.21834164887,4.4508,4.4508,4.4432,4.447,266809.2183
2011-01-10 10:45:00,11.63,11.63,11.62,11.63,284153.0054644809,4.447,4.447,4.4432,4.447,284153.0055
2011-01-10 10:50:00,11.63,11.63,11.62,11.63,181278.21335234024,4.447,4.447,4.4432,4.447,181278.2134
2011-01-10 10:55:00,11.63,11.63,11.6,11.61,604181.5157994773,4.447,4.447,4.4355,4.4393,604181.5158
2011-01-10 11:00:00,11.61,11.63,11.61,11.61,420052.2689474935,4.4393,4.447,4.4393,4.4393,420052.2689
2011-01-10 11:05:00,11.61,11.63,11.61,11.63,208363.03159895464,4.4393,4.447,4.4393,4.447,208363.0316
2011-01-10 11:10:00,11.63,11.64,11.62,11.62,453789.4986932763,4.447,4.4508,4.4432,4.4432,453789.4987
2011-01-10 11:15:00,11.62,11.63,11.61,11.63,364457.1157044429,4.4432,4.447,4.4393,4.447,364457.1157
2011-01-10 11:20:00,11.63,11.65,11.62,11.64,172725.11285340937,4.447,4.4546,4.4432,4.4508,172725.1129
2011-01-10 11:25:00,11.64,11.66,11.63,11.65,212401.9957234497,4.4508,4.4584,4.447,4.4546,212401.9957
2011-01-10 11:30:00,11.65,11.66,11.64,11.66,131147.54098360657,4.4546,4.4584,4.4508,4.4584,131147.541
2011-01-10 11:35:00,11.66,11.68,11.65,11.68,283440.24708957,4.4584,4.4661,4.4546,4.4661,283440.2471
2011-01-10 11:40:00,11.68,11.7,11.68,11.69,297220.2423378475,4.4661,4.4737,4.4661,4.4699,297220.2423
2011-01-10 11:45:00,11.69,11.69,11.68,11.68,262295.08196721313,4.4699,4.4699,4.4661,4.4661,262295.082
2011-01-10 11:50:00,11.68,11.69,11.68,11.68,233309.5747208363,4.4661,4.4699,4.4661,4.4661,233309.5747
2011-01-10 11:55:00,11.68,11.69,11.68,11.69,114041.33998574484,4.4661,4.4699,4.4661,4.4699,114041.34
2011-01-10 12:00:00,11.69,11.69,11.67,11.68,153005.46448087433,4.4699,4.4699,4.4623,4.4661,153005.4645
2011-01-10 12:05:00,11.68,11.71,11.68,11.69,219767.16559752912,4.4661,4.4776,4.4661,4.4699,219767.1656
2011-01-10 12:10:00,11.69,11.69,11.65,11.65,1092896.174863388,4.4699,4.4699,4.4546,4.4546,1092896.1749
2011-01-10 12:15:00,11.65,11.68,11.63,11.66,208838.20384889524,4.4546,4.4661,4.447,4.4584,208838.2038
2011-01-10 12:20:00,11.67,11.68,11.66,11.67,96697.5528629128,4.4623,4.4661,4.4584,4.4623,96697.5529
2011-01-10 12:25:00,11.67,11.7,11.67,11.69,136612.0218579235,4.4623,4.4737,4.4623,4.4699,136612.0219
2011-01-10 12:30:00,11.69,11.69,11.67,11.69,112378.23711095272,4.4699,4.4699,4.4623,4.4699,112378.2371
2011-01-10 12:35:00,11.69,11.7,11.68,11.69,197671.65597529104,4.4699,4.4737,4.4661,4.4699,197671.656
2011-01-10 12:40:00,11.69,11.7,11.69,11.69,74602.04324067474,4.4699,4.4737,4.4699,4.4699,74602.0432
2011-01-10 12:45:00,11.69,11.7,11.69,11.69,53932.0503682585,4.4699,4.4737,4.4699,4.4699,53932.0504
2011-01-10 12:50:00,11.69,11.7,11.69,11.7,122594.4404846757,4.4699,4.4737,4.4699,4.4737,122594.4405
2011-01-10 12:55:00,11.7,11.7,11.69,11.69,254454.73984319315,4.4737,4.4737,4.4699,4.4699,254454.7398
2011-01-10 13:00:00,11.69,11.7,11.69,11.69,94559.2777381801,4.4699,4.4737,4.4699,4.4699,94559.2777
2011-01-10 13:05:00,11.7,11.74,11.69,11.73,511998.09931100026,4.4737,4.489,4.4699,4.4852,511998.0993
2011-01-10 13:10:00,11.73,11.73,11.72,11.72,127583.74910905203,4.4852,4.4852,4.4814,4.4814,127583.7491
2011-01-10 13:15:00,11.73,11.73,11.71,11.71,47754.81111903065,4.4852,4.4852,4.4776,4.4776,47754.8111
2011-01-10 13:20:00,11.72,11.73,11.71,11.72,100261.34473746734,4.4814,4.4852,4.4776,4.4814,100261.3447
2011-01-10 13:25:00,11.72,11.76,11.71,11.75,257068.18721786648,4.4814,4.4967,4.4776,4.4929,257068.1872
2011-01-10 13:30:00,11.75,11.77,11.74,11.76,177239.2492278451,4.4929,4.5005,4.489,4.4967,177239.2492
2011-01-10 13:35:00,11.76,11.79,11.76,11.77,196008.5531004989,4.4967,4.5082,4.4967,4.5005,196008.5531
2011-01-10 13:40:00,11.77,11.79,11.76,11.79,187217.86647659776,4.5005,4.5082,4.4967,4.5082,187217.8665
2011-01-10 13:45:00,11.79,11.8,11.78,11.79,159182.70373010216,4.5082,4.512,4.5043,4.5082,159182.7037
2011-01-10 13:50:00,11.79,11.79,11.78,11.78,128296.50748396294,4.5082,4.5082,4.5043,4.5043,128296.5075
2011-01-10 13:55:00,11.78,11.79,11.77,11.79,202660.96459966732,4.5043,4.5082,4.5005,4.5082,202660.9646
2011-01-10 14:00:00,11.79,11.79,11.77,11.78,236873.36659539083,4.5082,4.5082,4.5005,4.5043,236873.3666
2011-01-10 14:05:00,11.78,11.78,11.76,11.77,178902.3521026372,4.5043,4.5043,4.4967,4.5005,178902.3521
2011-01-10 14:10:00,11.78,11.79,11.77,11.78,155381.32573057734,4.5043,4.5082,4.5005,4.5043,155381.3257
2011-01-10 14:15:00,11.78,11.79,11.78,11.79,185554.76360180567,4.5043,4.5082,4.5043,4.5082,185554.7636
2011-01-10 14:20:00,11.79,11.81,11.79,11.8,155143.73960560703,4.5082,4.5158,4.5082,4.512,155143.7396
2011-01-10 14:25:00,11.81,11.83,11.8,11.81,789023.5210263721,4.5158,4.5235,4.512,4.5158,789023.521
2011-01-10 14:30:00,11.81,11.82,11.81,11.82,304822.9983368971,4.5158,4.5196,4.5158,4.5196,304822.9983
2011-01-10 14:35:00,11.82,11.84,11.82,11.83,289617.48633879784,4.5196,4.5273,4.5196,4.5235,289617.4863
2011-01-10 14:40:00,11.83,11.83,11.82,11.82,154906.15348063674,4.5235,4.5235,4.5196,4.5196,154906.1535
2011-01-10 14:45:00,11.82,11.84,11.82,11.83,163934.4262295082,4.5196,4.5273,4.5196,4.5235,163934.4262
2011-01-10 14:50:00,11.83,11.84,11.83,11.83,99073.41411261582,4.5235,4.5273,4.5235,4.5235,99073.4141
2011-01-10 14:55:00,11.83,11.84,11.82,11.83,233071.988595866,4.5235,4.5273,4.5196,4.5235,233071.9886
2011-01-10 15:00:00,11.83,11.84,11.82,11.83,276075.07721549063,4.5235,4.5273,4.5196,4.5235,276075.0772
2011-01-10 15:05:00,11.83,11.86,11.83,11.84,305535.75671180803,4.5235,4.5349,4.5235,4.5273,305535.7567
2011-01-10 15:10:00,11.85,11.86,11.84,11.84,242100.26134473743,4.5311,4.5349,4.5273,4.5273,242100.2613
2011-01-10 15:15:00,11.85,11.86,11.84,11.85,188880.96935138988,4.5311,4.5349,4.5273,4.5311,188880.9694
2011-01-10 15:20:00,11.85,11.87,11.84,11.87,409360.8933238299,4.5311,4.5387,4.5273,4.5387,409360.8933
2011-01-10 15:25:00,11.87,11.89,11.86,11.88,285340.9360893324,4.5387,4.5464,4.5349,4.5426,285340.9361
2011-01-10 15:30:00,11.88,11.89,11.87,11.88,444998.8120693752,4.5426,4.5464,4.5387,4.5426,444998.8121
2011-01-10 15:35:00,11.88,11.91,11.88,11.91,556189.1185554764,4.5426,4.554,4.5426,4.554,556189.1186
2011-01-10 15:40:00,11.9,11.92,11.89,11.9,583273.9368020907,4.5502,4.5579,4.5464,4.5502,583273.9368
2011-01-10 15:45:00,11.9,11.91,11.89,11.9,357091.9458303635,4.5502,4.554,4.5464,4.5502,357091.9458
2011-01-10 15:50:00,11.9,11.91,11.89,11.9,515799.4773105251,4.5502,4.554,4.5464,4.5502,515799.4773
2011-01-10 15:55:00,11.9,11.91,11.89,11.89,1039676.8828700404,4.5502,4.554,4.5464,4.5464,1039676.8829
2011-01-11 09:30:00,11.94,12.0,11.9,11.94,483250.1781895937,4.5655,4.5885,4.5502,4.5655,483250.1782
2011-01-11 09:35:00,11.93,11.93,11.87,11.89,496555.0011879306,4.5617,4.5617,4.5387,4.5464,496555.0012
2011-01-11 09:40:00,11.88,11.91,11.88,11.89,338797.81420765026,4.5426,4.554,4.5426,4.5464,338797.8142
2011-01-11 09:45:00,11.88,11.89,11.87,11.88,293181.2782133524,4.5426,4.5464,4.5387,4.5426,293181.2782
2011-01-11 09:50:00,11.88,11.89,11.87,11.88,204324.0674744595,4.5426,4.5464,4.5387,4.5426,204324.0675
2011-01-11 09:55:00,11.89,11.9,11.86,11.87,172249.94060346877,4.5464,4.5502,4.5349,4.5387,172249.9406
2011-01-11 10:00:00,11.87,11.9,11.86,11.89,207887.85934901403,4.5387,4.5502,4.5349,4.5464,207887.8593
2011-01-11 10:05:00,11.89,11.9,11.87,11.89,227132.33547160847,4.5464,4.5502,4.5387,4.5464,227132.3355
2011-01-11 10:10:00,11.89,11.9,11.87,11.88,290092.6585887384,4.5464,4.5502,4.5387,4.5426,290092.6586
2011-01-11 10:15:00,11.88,11.88,11.84,11.85,508909.4796863863,4.5426,4.5426,4.5273,4.5311,508909.4797
2011-01-11 10:20:00,11.85,11.86,11.84,11.84,279638.8690900452,4.5311,4.5349,4.5273,4.5273,279638.8691
2011-01-11 10:25:00,11.84,11.87,11.83,11.87,190781.6583511523,4.5273,4.5387,4.5235,4.5387,190781.6584
2011-01-11 10:30:00,11.87,11.87,11.84,11.84,185792.34972677595,4.5387,4.5387,4.5273,4.5273,185792.3497
2011-01-11 10:35:00,11.84,11.86,11.84,11.84,377286.7664528392,4.5273,4.5349,4.5273,4.5273,377286.7665
2011-01-11 10:40:00,11.84,11.85,11.82,11.82,295081.9672131148,4.5273,4.5311,4.5196,4.5196,295081.9672
2011-01-11 10:45:00,11.82,11.86,11.82,11.86,185079.59135186503,4.5196,4.5349,4.5196,4.5349,185079.5914
2011-01-11 10:50:00,11.85,11.87,11.84,11.84,561178.4271798527,4.5311,4.5387,4.5273,4.5273,561178.4272
2011-01-11 10:55:00,11.84,11.88,11.84,11.88,148253.74198146828,4.5273,4.5426,4.5273,4.5426,148253.742
2011-01-11 11:00:00,11.88,11.91,11.88,11.9,245664.053219292,4.5426,4.554,4.5426,4.5502,245664.0532
2011-01-11 11:05:00,11.9,11.9,11.87,11.89,327156.0940841055,4.5502,4.5502,4.5387,4.5464,327156.0941
2011-01-11 11:10:00,11.89,11.89,11.87,11.88,224281.30197196483,4.5464,4.5464,4.5387,4.5426,224281.302
2011-01-11 11:15:00,11.88,11.88,11.84,11.84,106438.5839866952,4.5426,4.5426,4.5273,4.5273,106438.584
2011-01-11 11:20:00,11.84,11.84,11.83,11.84,176051.3186029936,4.5273,4.5273,4.5235,4.5273,176051.3186
2011-01-11 11:25:00,11.84,11.85,11.84,11.85,154430.98123069614,4.5273,4.5311,4.5273,4.5311,154430.9812
2011-01-11 11:30:00,11.85,11.87,11.85,11.86,140413.39985744833,4.5311,4.5387,4.5311,4.5349,140413.3999
2011-01-11 11:35:00,11.86,11.88,11.84,11.85,527678.7835590402,4.5349,4.5426,4.5273,4.5311,527678.7836
2011-01-11 11:40:00,11.84,11.89,11.84,11.89,184842.00522689475,4.5273,4.5464,4.5273,4.5464,184842.0052
2011-01-11 11:45:00,11.89,11.92,11.89,11.92,409836.0655737705,4.5464,4.5579,4.5464,4.5579,409836.0656
2011-01-11 11:50:00,11.92,11.92,11.91,11.92,301259.2064623426,4.5579,4.5579,4.554,4.5579,301259.2065
2011-01-11 11:55:00,11.91,11.94,11.91,11.92,306010.92896174866,4.554,4.5655,4.554,4.5579,306010.929
2011-01-11 12:00:00,11.92,11.94,11.91,11.94,538132.5730577335,4.5579,4.5655,4.554,4.5655,538132.5731
2011-01-11 12:05:00,11.94,11.95,11.93,11.95,259919.2207175101,4.5655,4.5693,4.5617,4.5693,259919.2207
2011-01-11 12:10:00,11.95,11.96,11.93,11.95,499643.6208125445,4.5693,4.5732,4.5617,4.5693,499643.6208
2011-01-11 12:15:00,11.95,11.96,11.92,11.92,400332.6205749585,4.5693,4.5732,4.5579,4.5579,400332.6206
2011-01-11 12:20:00,11.92,11.93,11.92,11.92,54882.3948681397,4.5579,4.5617,4.5579,4.5579,54882.3949
2011-01-11 12:25:00,11.92,11.92,11.92,11.92,42052.74411974341,4.5579,4.5579,4.5579,4.5579,42052.7441
2011-01-11 12:30:00,11.92,11.92,11.91,11.92,154668.56735566643,4.5579,4.5579,4.554,4.5579,154668.5674
2011-01-11 12:35:00,11.92,11.93,11.91,11.92,128058.92135899264,4.5579,4.5617,4.554,4.5579,128058.9214
2011-01-11 12:40:00,11.92,11.92,11.91,11.91,140888.57210738893,4.5579,4.5579,4.554,4.554,140888.5721
2011-01-11 12:45:00,11.91,11.92,11.9,11.91,156569.25635542884,4.554,4.5579,4.5502,4.554,156569.2564
2011-01-11 12:50:00,11.91,11.92,11.91,11.92,58683.77286766453,4.554,4.5579,4.554,4.5579,58683.7729
2011-01-11 12:55:00,11.92,11.93,11.92,11.92,77928.24899025897,4.5579,4.5617,4.5579,4.5579,77928.249
2011-01-11 13:00:00,11.92,11.93,11.91,11.92,104775.48111190306,4.5579,4.5617,4.554,4.5579,104775.4811
2011-01-11 13:05:00,11.92,11.92,11.91,11.92,289142.3140888572,4.5579,4.5579,4.554,4.5579,289142.3141
2011-01-11 13:10:00,11.92,11.92,11.9,11.92,371347.1133285816,4.5579,4.5579,4.5502,4.5579,371347.1133
2011-01-11 13:15:00,11.91,11.92,11.91,11.92,133048.22998336898,4.554,4.5579,4.554,4.5579,133048.23
2011-01-11 13:20:00,11.92,11.92,11.91,11.92,154906.15348063674,4.5579,4.5579,4.554,4.5579,154906.1535
2011-01-11 13:25:00,11.92,11.92,11.9,11.92,220479.92397244,4.5579,4.5579,4.5502,4.5579,220479.924
2011-01-11 13:30:00,11.92,11.92,11.91,11.92,142076.50273224045,4.5579,4.5579,4.554,4.5579,142076.5027
2011-01-11 13:35:00,11.92,11.92,11.91,11.91,204086.4813494892,4.5579,4.5579,4.554,4.554,204086.4813
2011-01-11 13:40:00,11.91,11.91,11.9,11.9,156094.08410548823,4.554,4.554,4.5502,4.5502,156094.0841
2011-01-11 13:45:00,11.9,11.92,11.9,11.91,170111.66547873605,4.5502,4.5579,4.5502,4.554,170111.6655
2011-01-11 13:50:00,11.91,11.92,11.9,11.91,150154.4309812307,4.554,4.5579,4.5502,4.554,150154.431
2011-01-11 13:55:00,11.9,11.91,11.89,11.9,637681.1594202899,4.5502,4.554,4.5464,4.5502,637681.1594
2011-01-11 14:00:00,11.9,11.9,11.87,11.89,684010.4537894987,4.5502,4.5502,4.5387,4.5464,684010.4538
2011-01-11 14:05:00,11.89,11.89,11.88,11.89,433119.5058208601,4.5464,4.5464,4.5426,4.5464,433119.5058
2011-01-11 14:10:00,11.89,11.89,11.87,11.88,201948.2062247565,4.5464,4.5464,4.5387,4.5426,201948.2062
2011-01-11 14:15:00,11.88,11.89,11.87,11.89,103825.13661202186,4.5426,4.5464,4.5387,4.5464,103825.1366
2011-01-11 14:20:00,11.89,11.89,11.87,11.88,196721.31147540984,4.5464,4.5464,4.5387,4.5426,196721.3115
2011-01-11 14:25:00,11.88,11.9,11.88,11.89,109052.0313613685,4.5426,4.5502,4.5426,4.5464,109052.0314
2011-01-11 14:30:00,11.89,11.89,11.88,11.88,128058.92135899264,4.5464,4.5464,4.5426,4.5426,128058.9214
2011-01-11 14:35:00,11.89,11.89,11.88,11.89,181040.62722737,4.5464,4.5464,4.5426,4.5464,181040.6272
2011-01-11 14:40:00,11.89,11.9,11.89,11.89,132335.47160845806,4.5464,4.5502,4.5464,4.5464,132335.4716
2011-01-11 14:45:00,11.89,11.92,11.89,11.91,217866.47659776668,4.5464,4.5579,4.5464,4.554,217866.4766
2011-01-11 14:50:00,11.91,11.91,11.9,11.91,286766.4528391542,4.554,4.554,4.5502,4.554,286766.4528
2011-01-11 14:55:00,11.91,11.93,11.91,11.93,198146.82822523164,4.554,4.5617,4.554,4.5617,198146.8282
2011-01-11 15:00:00,11.93,11.93,11.92,11.93,181278.21335234024,4.5617,4.5617,4.5579,4.5617,181278.2134
2011-01-11 15:05:00,11.93,11.95,11.92,11.95,444998.8120693752,4.5617,4.5693,4.5579,4.5693,444998.8121
2011-01-11 15:10:00,11.95,11.95,11.92,11.92,263483.0125920646,4.5693,4.5693,4.5579,4.5579,263483.0126
2011-01-11 15:15:00,11.92,11.92,11.91,11.91,88619.62461392255,4.5579,4.5579,4.554,4.554,88619.6246
2011-01-11 15:20:00,11.92,11.92,11.9,11.9,114041.33998574484,4.5579,4.5579,4.5502,4.5502,114041.34
2011-01-11 15:25:00,11.9,11.92,11.9,11.91,211689.23734853885,4.5502,4.5579,4.5502,4.554,211689.2373
2011-01-11 15:30:00,11.91,11.91,11.9,11.9,347826.0869565217,4.554,4.554,4.5502,4.5502,347826.087
2011-01-11 15:35:00,11.9,11.93,11.9,11.92,216678.5459729152,4.5502,4.5617,4.5502,4.5579,216678.546
2011-01-11 15:40:00,11.92,11.93,11.91,11.92,175576.146353053,4.5579,4.5617,4.554,4.5579,175576.1464
2011-01-11 15:45:00,11.92,11.94,11.92,11.94,949156.5692563554,4.5579,4.5655,4.5579,4.5655,949156.5693
2011-01-11 15:50:00,11.94,11.96,11.93,11.93,686386.3150392018,4.5655,4.5732,4.5617,4.5617,686386.315
2011-01-11 15:55:00,11.93,11.95,11.93,11.94,543597.0539320504,4.5617,4.5693,4.5617,4.5655,543597.0539
2011-01-12 09:30:00,11.99,12.01,11.97,11.98,267046.8044666192,4.5846,4.5923,4.577,4.5808,267046.8045
2011-01-12 09:35:00,11.97,11.98,11.93,11.97,297457.82846281776,4.577,4.5808,4.5617,4.577,297457.8285
2011-01-12 09:40:00,11.96,11.96,11.92,11.93,224043.7158469945,4.5732,4.5732,4.5579,4.5617,224043.7158
2011-01-12 09:45:00,11.94,11.95,11.91,11.91,198384.414350202,4.5655,4.5693,4.554,4.554,198384.4144
2011-01-12 09:50:00,11.92,11.96,11.92,11.95,286766.4528391542,4.5579,4.5732,4.5579,4.5693,286766.4528
2011-01-12 09:55:00,11.95,11.95,11.93,11.95,152055.11998099313,4.5693,4.5693,4.5617,4.5693,152055.12
2011-01-12 10:00:00,11.95,11.97,11.93,11.94,161320.9788548349,4.5693,4.577,4.5617,4.5655,161320.9789
2011-01-12 10:05:00,11.94,11.97,11.94,11.96,85768.59111427893,4.5655,4.577,4.5655,4.5732,85768.5911
2011-01-12 10:10:00,11.96,11.98,11.96,11.98,70087.90686623902,4.5732,4.5808,4.5732,4.5808,70087.9069
2011-01-12 10:15:00,11.98,12.0,11.97,12.0,273936.80209075793,4.5808,4.5885,4.577,4.5885,273936.8021
2011-01-12 10:20:00,11.99,12.01,11.98,11.99,285816.108339273,4.5846,4.5923,4.5808,4.5846,285816.1083
2011-01-12 10:25:00,11.99,12.01,11.98,12.01,109052.0313613685,4.5846,4.5923,4.5808,4.5923,109052.0314
2011-01-12 10:30:00,12.01,12.01,11.97,11.98,119030.64861012118,4.5923,4.5923,4.577,4.5808,119030.6486
2011-01-12 10:35:00,11.99,11.99,11.97,11.97,159657.87598004277,4.5846,4.5846,4.577,4.577,159657.876
2011-01-12 10:40:00,11.97,12.0,11.97,11.99,90520.31361368496,4.577,4.5885,4.577,4.5846,90520.3136
2011-01-12 10:45:00,11.99,12.0,11.98,11.99,194583.0363506772,4.5846,4.5885,4.5808,4.5846,194583.0364
2011-01-12 10:50:00,11.99,12.0,11.98,11.98,77215.49061534807,4.5846,4.5885,4.5808,4.5808,77215.4906
2011-01-12 10:55:00,11.99,11.99,11.97,11.98,72701.35424091233,4.5846,4.5846,4.577,4.5808,72701.3542
2011-01-12 11:00:00,11.97,11.99,11.97,11.99,91945.83036350676,4.577,4.5846,4.577,4.5846,91945.8304
2011-01-12 11:05:00,11.99,12.02,11.99,12.01,208125.44547398432,4.5846,4.5961,4.5846,4.5923,208125.4455
2011-01-12 11:10:00,12.01,12.03,12.0,12.03,210263.72059871705,4.5923,4.5999,4.5885,4.5999,210263.7206
2011-01-12 11:15:00,12.03,12.07,12.03,12.07,362794.0128296508,4.5999,4.6152,4.5999,4.6152,362794.0128
2011-01-12 11:20:00,12.07,12.07,12.05,12.06,438583.986695177,4.6152,4.6152,4.6076,4.6114,438583.9867
2011-01-12 11:25:00,12.06,12.07,12.05,12.05,420289.8550724638,4.6114,4.6152,4.6076,4.6076,420289.8551
2011-01-12 11:30:00,12.05,12.06,12.05,12.06,296507.48396293656,4.6076,4.6114,4.6076,4.6114,296507.484
2011-01-12 11:35:00,12.06,12.07,12.05,12.06,255880.256593015,4.6114,4.6152,4.6076,4.6114,255880.2566
2011-01-12 11:40:00,12.06,12.08,12.06,12.08,156331.67023045855,4.6114,4.619,4.6114,4.619,156331.6702
2011-01-12 11:45:00,12.08,12.08,12.06,12.06,151104.7754811119,4.619,4.619,4.6114,4.6114,151104.7755
2011-01-12 11:50:00,12.06,12.08,12.06,12.08,86006.17723924923,4.6114,4.619,4.6114,4.619,86006.1772
2011-01-12 11:55:00,12.07,12.08,12.04,12.05,210501.30672368733,4.6152,4.619,4.6037,4.6076,210501.3067
2011-01-12 12:00:00,12.05,12.06,12.02,12.02,188168.21097647896,4.6076,4.6114,4.5961,4.5961,188168.211
2011-01-12 12:05:00,12.02,12.04,12.02,12.03,198622.00047517224,4.5961,4.6037,4.5961,4.5999,198622.0005
2011-01-12 12:10:00,12.03,12.05,12.03,12.05,161320.9788548349,4.5999,4.6076,4.5999,4.6076,161320.9789
2011-01-12 12:15:00,12.05,12.05,12.03,12.04,125920.64623425993,4.6076,4.6076,4.5999,4.6037,125920.6462
2011-01-12 12:20:00,12.04,12.06,12.04,12.06,216440.95984794488,4.6037,4.6114,4.6037,4.6114,216440.9598
2011-01-12 12:25:00,12.06,12.07,12.05,12.06,70325.49299120932,4.6114,4.6152,4.6076,4.6114,70325.493
2011-01-12 12:30:00,12.05,12.06,12.04,12.05,143739.60560703254,4.6076,4.6114,4.6037,4.6076,143739.6056
2011-01-12 12:35:00,12.05,12.05,12.04,12.05,128296.50748396294,4.6076,4.6076,4.6037,4.6076,128296.5075
2011-01-12 12:40:00,12.04,12.05,12.03,12.03,130909.95485863628,4.6037,4.6076,4.5999,4.5999,130909.9549
2011-01-12 12:45:00,12.04,12.05,12.03,12.05,111903.06486101211,4.6037,4.6076,4.5999,4.6076,111903.0649
2011-01-12 12:50:00,12.05,12.05,12.03,12.03,118080.30411023996,4.6076,4.6076,4.5999,4.5999,118080.3041
2011-01-12 12:55:00,12.03,12.04,12.03,12.03,110002.3758612497,4.5999,4.6037,4.5999,4.5999,110002.3759
2011-01-12 13:00:00,12.03,12.03,12.02,12.02,359942.9793300072,4.5999,4.5999,4.5961,4.5961,359942.9793
2011-01-12 13:05:00,12.03,12.03,12.02,12.03,1078403.4212401996,4.5999,4.5999,4.5961,4.5999,1078403.4212
2011-01-12 13:10:00,12.03,12.05,12.03,12.05,150392.017106201,4.5999,4.6076,4.5999,4.6076,150392.0171
2011-01-12 13:15:00,12.05,12.06,12.04,12.05,130909.95485863628,4.6076,4.6114,4.6037,4.6076,130909.9549
2011-01-12 13:20:00,12.06,12.07,12.05,12.06,106200.99786172489,4.6114,4.6152,4.6076,4.6114,106200.9979
2011-01-12 13:25:00,12.06,12.08,12.05,12.08,153005.46448087433,4.6114,4.619,4.6076,4.619,153005.4645
2011-01-12 13:30:00,12.08,12.09,12.07,12.08,220004.7517224994,4.619,4.6229,4.6152,4.619,220004.7517
2011-01-12 13:35:00,12.08,12.09,12.08,12.08,151579.9477310525,4.619,4.6229,4.619,4.619,151579.9477
2011-01-12 13:40:00,12.08,12.08,12.08,12.08,27322.4043715847,4.619,4.619,4.619,4.619,27322.4044
2011-01-12 13:45:00,12.08,12.09,12.08,12.08,114041.33998574484,4.619,4.6229,4.619,4.619,114041.34
2011-01-12 13:50:00,12.09,12.1,12.08,12.09,202660.96459966732,4.6229,4.6267,4.619,4.6229,202660.9646
2011-01-12 13:55:00,12.09,12.11,12.09,12.1,406985.0320741269,4.6229,4.6305,4.6229,4.6267,406985.0321
2011-01-12 14:00:00,12.1,12.11,12.08,12.08,363031.59895462106,4.6267,4.6305,4.619,4.619,363031.599
2011-01-12 14:05:00,12.08,12.09,12.07,12.07,206224.7564742219,4.619,4.6229,4.6152,4.6152,206224.7565
2011-01-12 14:10:00,12.08,12.08,12.07,12.07,153718.22285578522,4.619,4.619,4.6152,4.6152,153718.2229
2011-01-12 14:15:00,12.07,12.09,12.07,12.09,295794.72558802564,4.6152,4.6229,4.6152,4.6229,295794.7256
2011-01-12 14:20:00,12.08,12.1,12.08,12.09,197671.65597529104,4.619,4.6267,4.619,4.6229,197671.656
2011-01-12 14:25:00,12.09,12.1,12.08,12.08,158945.11760513188,4.6229,4.6267,4.619,4.619,158945.1176
2011-01-12 14:30:00,12.08,12.09,12.08,12.08,153480.6367308149,4.619,4.6229,4.619,4.619,153480.6367
2011-01-12 14:35:00,12.08,12.08,12.06,12.06,249227.84509384647,4.619,4.619,4.6114,4.6114,249227.8451
2011-01-12 14:40:00,12.06,12.08,12.05,12.05,150154.4309812307,4.6114,4.619,4.6076,4.6076,150154.431
2011-01-12 14:45:00,12.06,12.06,12.04,12.04,144927.53623188406,4.6114,4.6114,4.6037,4.6037,144927.5362
2011-01-12 14:50:00,12.04,12.09,12.04,12.08,402470.8956996912,4.6037,4.6229,4.6037,4.619,402470.8957
2011-01-12 14:55:00,12.08,12.1,12.08,12.1,372297.4578284628,4.619,4.6267,4.619,4.6267,372297.4578
2011-01-12 15:00:00,12.09,12.12,12.09,12.11,547636.0180565455,4.6229,4.6343,4.6229,4.6305,547636.0181
2011-01-12 15:05:00,12.11,12.12,12.11,12.11,452839.1541933951,4.6305,4.6343,4.6305,4.6305,452839.1542
2011-01-12 15:10:00,12.11,12.11,12.09,12.09,230458.5412211927,4.6305,4.6305,4.6229,4.6229,230458.5412
2011-01-12 15:15:00,12.09,12.1,12.08,12.09,325968.163459254,4.6229,4.6267,4.619,4.6229,325968.1635
2011-01-12 15:20:00,12.09,12.1,12.08,12.09,537419.8146828226,4.6229,4.6267,4.619,4.6229,537419.8147
2011-01-12 15:25:00,12.1,12.1,12.08,12.08,336421.9529579473,4.6267,4.6267,4.619,4.619,336421.953
2011-01-12 15:30:00,12.08,12.09,12.07,12.08,383226.4195770967,4.619,4.6229,4.6152,4.619,383226.4196
2011-01-12 15:35:00,12.08,12.09,12.08,12.08,220955.0962223806,4.619,4.6229,4.619,4.619,220955.0962
2011-01-12 15:40:00,12.08,12.09,12.08,12.08,206937.51484913283,4.619,4.6229,4.619,4.619,206937.5148
2011-01-12 15:45:00,12.08,12.09,12.08,12.08,336184.366832977,4.619,4.6229,4.619,4.619,336184.3668
2011-01-12 15:50:00,12.09,12.1,12.08,12.1,355428.8429555714,4.6229,4.6267,4.619,4.6267,355428.843
2011-01-12 15:55:00,12.1,12.13,12.1,12.13,3113328.581610834,4.6267,4.6382,4.6267,4.6382,3113328.5816
2011-01-13 09:30:00,12.16,12.17,12.09,12.11,543834.6400570207,4.6496,4.6535,4.6229,4.6305,543834.6401
2011-01-13 09:35:00,12.11,12.14,12.11,12.13,364694.7018294132,4.6305,4.642,4.6305,4.6382,364694.7018
2011-01-13 09:40:00,12.12,12.12,12.06,12.07,437871.2283202661,4.6343,4.6343,4.6114,4.6152,437871.2283
2011-01-13 09:45:00,12.07,12.08,12.04,12.04,302447.13708719413,4.6152,4.619,4.6037,4.6037,302447.1371
2011-01-13 09:50:00,12.05,12.06,12.04,12.05,148491.3281064386,4.6076,4.6114,4.6037,4.6076,148491.3281
2011-01-13 09:55:00,12.05,12.08,12.04,12.06,215490.61534806367,4.6076,4.619,4.6037,4.6114,215490.6153
2011-01-13 10:00:00,12.06,12.07,12.04,12.05,201948.2062247565,4.6114,4.6152,4.6037,4.6076,201948.2062
2011-01-13 10:05:00,12.05,12.09,12.05,12.08,465906.3910667617,4.6076,4.6229,4.6076,4.619,465906.3911
2011-01-13 10:10:00,12.08,12.08,12.04,12.05,239486.81397006416,4.619,4.619,4.6037,4.6076,239486.814
2011-01-13 10:15:00,12.05,12.05,12.03,12.05,241387.50296982657,4.6076,4.6076,4.5999,4.6076,241387.503
2011-01-13 10:20:00,12.05,12.05,12.03,12.03,209313.37609883584,4.6076,4.6076,4.5999,4.5999,209313.3761
2011-01-13 10:25:00,12.03,12.06,12.03,12.05,101449.27536231883,4.5999,4.6114,4.5999,4.6076,101449.2754
2011-01-13 10:30:00,12.05,12.06,12.03,12.04,273461.6298408173,4.6076,4.6114,4.5999,4.6037,273461.6298
2011-01-13 10:35:00,12.04,12.05,12.03,12.04,421952.9579472559,4.6037,4.6076,4.5999,4.6037,421952.9579
2011-01-13 10:40:00,12.03,12.03,12.02,12.03,407935.3765740081,4.5999,4.5999,4.5961,4.5999,407935.3766
2011-01-13 10:45:00,12.03,12.04,12.01,12.01,340460.9170824424,4.5999,4.6037,4.5923,4.5923,340460.9171
2011-01-13 10:50:00,12.01,12.01,11.99,12.0,152767.87835590402,4.5923,4.5923,4.5846,4.5885,152767.8784
2011-01-13 10:55:00,12.0,12.01,12.0,12.0,304822.9983368971,4.5885,4.5923,4.5885,4.5885,304822.9983
2011-01-13 11:00:00,12.0,12.01,12.0,12.0,189356.14160133048,4.5885,4.5923,4.5885,4.5885,189356.1416
2011-01-13 11:05:00,12.0,12.02,12.0,12.01,120693.75148491329,4.5885,4.5961,4.5885,4.5923,120693.7515
2011-01-13 11:10:00,12.01,12.03,12.01,12.03,110002.3758612497,4.5923,4.5999,4.5923,4.5999,110002.3759
2011-01-13 11:15:00,12.03,12.03,12.02,12.02,81016.86861487289,4.5999,4.5999,4.5961,4.5961,81016.8686
2011-01-13 11:20:00,12.02,12.03,12.02,12.02,64148.25374198147,4.5961,4.5999,4.5961,4.5961,64148.2537
2011-01-13 11:25:00,12.02,12.03,12.02,12.03,211214.06509859825,4.5961,4.5999,4.5961,4.5999,211214.0651
2011-01-13 11:30:00,12.03,12.07,12.03,12.07,306248.5150867189,4.5999,4.6152,4.5999,4.6152,306248.5151
2011-01-13 11:35:00,12.07,12.08,12.06,12.07,99073.41411261582,4.6152,4.619,4.6114,4.6152,99073.4141
2011-01-13 11:40:00,12.07,12.07,12.04,12.05,132335.47160845806,4.6152,4.6152,4.6037,4.6076,132335.4716
2011-01-13 11:45:00,12.05,12.06,12.05,12.05,304110.23996198626,4.6076,4.6114,4.6076,4.6076,304110.24
2011-01-13 11:50:00,12.05,12.05,12.01,12.03,386790.2114516512,4.6076,4.6076,4.5923,4.5999,386790.2115
2011-01-13 11:55:00,12.03,12.04,12.02,12.02,199572.34497505345,4.5999,4.6037,4.5961,4.5961,199572.345
2011-01-13 12:00:00,12.02,12.03,12.02,12.03,58208.600617723925,4.5961,4.5999,4.5961,4.5999,58208.6006
2011-01-13 12:05:00,12.03,12.04,12.03,12.04,29935.85174625802,4.5999,4.6037,4.5999,4.6037,29935.8517
2011-01-13 12:10:00,12.04,12.05,12.02,12.03,139938.22760750772,4.6037,4.6076,4.5961,4.5999,139938.2276
2011-01-13 12:15:00,12.03,12.03,12.03,12.03,32786.88524590164,4.5999,4.5999,4.5999,4.5999,32786.8852
2011-01-13 12:20:00,12.03,12.03,12.03,12.03,151104.7754811119,4.5999,4.5999,4.5999,4.5999,151104.7755
2011-01-13 12:25:00,12.03,12.04,12.03,12.04,138512.71085768592,4.5999,4.6037,4.5999,4.6037,138512.7109
2011-01-13 12:30:00,12.04,12.05,12.03,12.03,89332.38298883346,4.6037,4.6076,4.5999,4.5999,89332.383
2011-01-13 12:35:00,12.03,12.04,12.03,12.03,81254.45473984319,4.5999,4.6037,4.5999,4.5999,81254.4547
2011-01-13 12:40:00,12.04,12.05,12.03,12.04,409836.0655737705,4.6037,4.6076,4.5999,4.6037,409836.0656
2011-01-13 12:45:00,12.04,12.05,12.04,12.05,152292.7061059634,4.6037,4.6076,4.6037,4.6076,152292.7061
2011-01-13 12:50:00,12.05,12.05,12.04,12.04,201235.4478498456,4.6076,4.6076,4.6037,4.6037,201235.4478
2011-01-13 12:55:00,12.04,12.04,12.03,12.03,37776.19387027797,4.6037,4.6037,4.5999,4.5999,37776.1939
2011-01-13 13:00:00,12.02,12.03,12.0,12.0,148016.155856498,4.5961,4.5999,4.5885,4.5885,148016.1559
2011-01-13 13:05:00,12.0,12.02,12.0,12.02,87194.10786410073,4.5885,4.5961,4.5885,4.5961,87194.1079
2011-01-13 13:10:00,12.02,12.05,12.02,12.04,96459.96673794252,4.5961,4.6076,4.5961,4.6037,96459.9667
2011-01-13 13:15:00,12.04,12.04,12.03,12.04,156806.84248039915,4.6037,4.6037,4.5999,4.6037,156806.8425
2011-01-13 13:20:00,12.04,12.05,12.03,12.04,69612.7346162984,4.6037,4.6076,4.5999,4.6037,69612.7346
2011-01-13 13:25:00,12.04,12.05,12.03,12.05,212639.5818484201,4.6037,4.6076,4.5999,4.6076,212639.5818
2011-01-13 13:30:00,12.05,12.06,12.04,12.05,93371.34711332858,4.6076,4.6114,4.6037,4.6076,93371.3471
2011-01-13 13:35:00,12.04,12.05,12.04,12.04,54882.3948681397,4.6037,4.6076,4.6037,4.6037,54882.3949
2011-01-13 13:40:00,12.05,12.05,12.04,12.05,51556.18911855548,4.6076,4.6076,4.6037,4.6076,51556.1891
2011-01-13 13:45:00,12.05,12.05,12.04,12.05,67712.045616536,4.6076,4.6076,4.6037,4.6076,67712.0456
2011-01-13 13:50:00,12.05,12.05,12.03,12.04,161796.1511047755,4.6076,4.6076,4.5999,4.6037,161796.1511
2011-01-13 13:55:00,12.04,12.04,12.03,12.04,57495.84224281302,4.6037,4.6037,4.5999,4.6037,57495.8422
2011-01-13 14:00:00,12.03,12.04,12.03,12.04,89094.79686386316,4.5999,4.6037,4.5999,4.6037,89094.7969
2011-01-13 14:05:00,12.03,12.05,12.03,12.04,405559.515324305,4.5999,4.6076,4.5999,4.6037,405559.5153
2011-01-13 14:10:00,12.04,12.04,12.01,12.01,155143.73960560703,4.6037,4.6037,4.5923,4.5923,155143.7396
2011-01-13 14:15:00,12.02,12.03,12.01,12.01,70800.66524114992,4.5961,4.5999,4.5923,4.5923,70800.6652
2011-01-13 14:20:00,12.02,12.03,12.01,12.03,134236.1606082205,4.5961,4.5999,4.5923,4.5999,134236.1606
2011-01-13 14:25:00,12.03,12.04,12.02,12.04,124257.5433594678,4.5999,4.6037,4.5961,4.6037,124257.5434
2011-01-13 14:30:00,12.04,12.04,12.03,12.03,168923.73485388453,4.6037,4.6037,4.5999,4.5999,168923.7349
2011-01-13 14:35:00,12.03,12.04,12.03,12.03,81729.62698978379,4.5999,4.6037,4.5999,4.5999,81729.627
2011-01-13 14:40:00,12.03,12.04,12.03,12.03,132097.88548348777,4.5999,4.6037,4.5999,4.5999,132097.8855
2011-01-13 14:45:00,12.03,12.04,12.03,12.03,228557.85222143028,4.5999,4.6037,4.5999,4.5999,228557.8522
2011-01-13 14:50:00,12.03,12.03,12.01,12.01,512473.2715609408,4.5999,4.5999,4.5923,4.5923,512473.2716
2011-01-13 14:55:00,12.01,12.02,12.01,12.02,349964.3620812545,4.5923,4.5961,4.5923,4.5961,349964.3621
2011-01-13 15:00:00,12.01,12.02,12.01,12.02,333570.91945830366,4.5923,4.5961,4.5923,4.5961,333570.9195
2011-01-13 15:05:00,12.02,12.03,12.01,12.02,444998.8120693752,4.5961,4.5999,4.5923,4.5961,444998.8121
2011-01-13 15:10:00,12.03,12.03,12.02,12.03,199809.93110002376,4.5999,4.5999,4.5961,4.5999,199809.9311
2011-01-13 15:15:00,12.03,12.03,12.03,12.03,162508.90947968638,4.5999,4.5999,4.5999,4.5999,162508.9095
2011-01-13 15:20:00,12.03,12.03,12.02,12.03,211451.6512235685,4.5999,4.5999,4.5961,4.5999,211451.6512
2011-01-13 15:25:00,12.03,12.03,12.02,12.02,348538.84533143265,4.5999,4.5999,4.5961,4.5961,348538.8453
2011-01-13 15:30:00,12.03,12.03,12.01,12.02,492278.4509384652,4.5999,4.5999,4.5923,4.5961,492278.4509
2011-01-13 15:35:00,12.02,12.04,12.02,12.02,305298.17058683775,4.5961,4.6037,4.5961,4.5961,305298.1706
2011-01-13 15:40:00,12.02,12.03,12.01,12.03,384889.5224518888,4.5961,4.5999,4.5923,4.5999,384889.5225
2011-01-13 15:45:00,12.03,12.04,12.03,12.04,378949.86932763126,4.5999,4.6037,4.5999,4.6037,378949.8693
2011-01-13 15:50:00,12.04,12.06,12.04,12.05,351627.46495604655,4.6037,4.6114,4.6037,4.6076,351627.465
2011-01-13 15:55:00,12.05,12.08,12.05,12.08,1254929.912093134,4.6076,4.619,4.6076,4.619,1254929.9121
2011-01-14 09:30:00,12.06,12.08,12.02,12.05,397006.4148253742,4.6114,4.619,4.5961,4.6076,397006.4148
2011-01-14 09:35:00,12.05,12.11,12.05,12.09,199572.34497505345,4.6076,4.6305,4.6076,4.6229,199572.345
2011-01-14 09:40:00,12.09,12.1,12.0,12.01,329531.9553338085,4.6229,4.6267,4.5885,4.5923,329531.9553
2011-01-14 09:45:00,12.0,12.02,11.98,11.99,179852.6966025184,4.5885,4.5961,4.5808,4.5846,179852.6966
2011-01-14 09:50:00,11.99,12.0,11.97,11.97,267046.8044666192,4.5846,4.5885,4.577,4.577,267046.8045
2011-01-14 09:55:00,11.97,12.0,11.96,11.98,221667.8545972916,4.577,4.5885,4.5732,4.5808,221667.8546
2011-01-14 10:00:00,11.98,12.04,11.98,12.03,426704.680446662,4.5808,4.6037,4.5808,4.5999,426704.6804
2011-01-14 10:05:00,12.03,12.04,12.02,12.04,218579.2349726776,4.5999,4.6037,4.5961,4.6037,218579.235
2011-01-14 10:10:00,12.04,12.07,12.03,12.06,157044.42860536944,4.6037,4.6152,4.5999,4.6114,157044.4286
2011-01-14 10:15:00,12.06,12.09,12.06,12.08,239011.6417201236,4.6114,4.6229,4.6114,4.619,239011.6417
2011-01-14 10:20:00,12.09,12.1,12.02,12.07,459729.1518175339,4.6229,4.6267,4.5961,4.6152,459729.1518
2011-01-14 10:25:00,12.07,12.07,12.04,12.04,384889.5224518888,4.6152,4.6152,4.6037,4.6037,384889.5225
2011-01-14 10:30:00,12.04,12.07,12.04,12.06,277738.18009028275,4.6037,4.6152,4.6037,4.6114,277738.1801
2011-01-14 10:35:00,12.06,12.08,12.06,12.07,256593.01496792588,4.6114,4.619,4.6114,4.6152,256593.015
2011-01-14 10:40:00,12.07,12.08,12.05,12.08,301021.6203373723,4.6152,4.619,4.6076,4.619,301021.6203
2011-01-14 10:45:00,12.08,12.09,12.07,12.09,214065.09859824184,4.619,4.6229,4.6152,4.6229,214065.0986
2011-01-14 10:50:00,12.09,12.09,12.08,12.09,77690.66286528867,4.6229,4.6229,4.619,4.6229,77690.6629
2011-01-14 10:55:00,12.09,12.11,12.09,12.11,184842.00522689475,4.6229,4.6305,4.6229,4.6305,184842.0052
2011-01-14 11:00:00,12.1,12.11,12.1,12.11,131385.12710857685,4.6267,4.6305,4.6267,4.6305,131385.1271
2011-01-14 11:05:00,12.11,12.13,12.11,12.13,188880.96935138988,4.6305,4.6382,4.6305,4.6382,188880.9694
2011-01-14 11:10:00,12.13,12.14,12.13,12.13,201235.4478498456,4.6382,4.642,4.6382,4.6382,201235.4478
2011-01-14 11:15:00,12.13,12.15,12.13,12.13,135424.091233072,4.6382,4.6458,4.6382,4.6382,135424.0912
2011-01-14 11:20:00,12.13,12.13,12.12,12.13,173200.28510334998,4.6382,4.6382,4.6343,4.6382,173200.2851
2011-01-14 11:25:00,12.13,12.14,12.13,12.14,69612.7346162984,4.6382,4.642,4.6382,4.642,69612.7346
2011-01-14 11:30:00,12.14,12.16,12.13,12.16,404846.7569493942,4.642,4.6496,4.6382,4.6496,404846.7569
2011-01-14 11:35:00,12.16,12.16,12.15,12.15,151579.9477310525,4.6496,4.6496,4.6458,4.6458,151579.9477
2011-01-14 11:40:00,12.15,12.17,12.15,12.17,356616.7735804229,4.6458,4.6535,4.6458,4.6535,356616.7736
2011-01-14 11:45:00,12.17,12.19,12.17,12.19,428605.3694464244,4.6535,4.6611,4.6535,4.6611,428605.3694
2011-01-14 11:50:00,12.19,12.19,12.16,12.17,88619.62461392255,4.6611,4.6611,4.6496,4.6535,88619.6246
2011-01-14 11:55:00,12.17,12.18,12.16,12.16,108814.4452363982,4.6535,4.6573,4.6496,4.6496,108814.4452
2011-01-14 12:00:00,12.17,12.17,12.16,12.16,68899.9762413875,4.6535,4.6535,4.6496,4.6496,68899.9762
2011-01-14 12:05:00,12.16,12.17,12.16,12.16,100974.10311237824,4.6496,4.6535,4.6496,4.6496,100974.1031
2011-01-14 12:10:00,12.16,12.17,12.15,12.16,123544.7849845569,4.6496,4.6535,4.6458,4.6496,123544.785
2011-01-14 12:15:00,12.16,12.17,12.16,12.16,73414.11261582324,4.6496,4.6535,4.6496,4.6496,73414.1126
2011-01-14 12:20:00,12.16,12.19,12.16,12.19,397006.4148253742,4.6496,4.6611,4.6496,4.6611,397006.4148
2011-01-14 12:25:00,12.19,12.19,12.19,12.19,112140.6509859824,4.6611,4.6611,4.6611,4.6611,112140.651
2011-01-14 12:30:00,12.19,12.19,12.18,12.19,154193.39510572582,4.6611,4.6611,4.6573,4.6611,154193.3951
2011-01-14 12:35:00,12.18,12.19,12.17,12.17,96935.13898788313,4.6573,4.6611,4.6535,4.6535,96935.139
2011-01-14 12:40:00,12.17,12.17,12.16,12.16,45616.535994297934,4.6535,4.6535,4.6496,4.6496,45616.536
2011-01-14 12:45:00,12.16,12.16,12.14,12.14,91233.07198859588,4.6496,4.6496,4.642,4.642,91233.072
2011-01-14 12:50:00,12.14,12.14,12.13,12.13,82917.55761463531,4.642,4.642,4.6382,4.6382,82917.5576
2011-01-14 12:55:00,12.13,12.15,12.13,12.15,97885.48348776432,4.6382,4.6458,4.6382,4.6458,97885.4835
2011-01-14 13:00:00,12.15,12.15,12.14,12.15,86481.34948918983,4.6458,4.6458,4.642,4.6458,86481.3495
2011-01-14 13:05:00,12.15,12.15,12.14,12.14,71751.00974103113,4.6458,4.6458,4.642,4.642,71751.0097
2011-01-14 13:10:00,12.14,12.14,12.13,12.13,130434.78260869563,4.642,4.642,4.6382,4.6382,130434.7826
2011-01-14 13:15:00,12.13,12.14,12.13,12.14,82442.38536469471,4.6382,4.642,4.6382,4.642,82442.3854
2011-01-14 13:20:00,12.14,12.14,12.13,12.14,222618.1990971728,4.642,4.642,4.6382,4.642,222618.1991
2011-01-14 13:25:00,12.14,12.14,12.13,12.14,254217.1537182229,4.642,4.642,4.6382,4.642,254217.1537
2011-01-14 13:30:00,12.14,12.16,12.14,12.16,119268.23473509148,4.642,4.6496,4.642,4.6496,119268.2347
2011-01-14 13:35:00,12.16,12.16,12.15,12.16,184842.00522689475,4.6496,4.6496,4.6458,4.6496,184842.0052
2011-01-14 13:40:00,12.16,12.16,12.15,12.16,81492.04086481349,4.6496,4.6496,4.6458,4.6496,81492.0409
2011-01-14 13:45:00,12.16,12.16,12.14,12.14,207175.10097410312,4.6496,4.6496,4.642,4.642,207175.101
2011-01-14 13:50:00,12.14,12.16,12.14,12.16,141126.15823235924,4.642,4.6496,4.642,4.6496,141126.1582
2011-01-14 13:55:00,12.16,12.18,12.15,12.18,157282.01473033975,4.6496,4.6573,4.6458,4.6573,157282.0147
2011-01-14 14:00:00,12.18,12.18,12.16,12.16,216440.95984794488,4.6573,4.6573,4.6496,4.6496,216440.9598
2011-01-14 14:05:00,12.16,12.18,12.16,12.17,251841.29246851985,4.6496,4.6573,4.6496,4.6535,251841.2925
2011-01-14 14:10:00,12.17,12.17,12.16,12.16,105725.82561178428,4.6535,4.6535,4.6496,4.6496,105725.8256
2011-01-14 14:15:00,12.17,12.2,12.16,12.19,428842.95557139465,4.6535,4.6649,4.6496,4.6611,428842.9556
2011-01-14 14:20:00,12.19,12.2,12.19,12.19,125207.88785934902,4.6611,4.6649,4.6611,4.6611,125207.8879
2011-01-14 14:25:00,12.19,12.2,12.19,12.19,294369.20883820386,4.6611,4.6649,4.6611,4.6611,294369.2088
2011-01-14 14:30:00,12.19,12.19,12.18,12.19,295557.13946305536,4.6611,4.6611,4.6573,4.6611,295557.1395
2011-01-14 14:35:00,12.18,12.18,12.16,12.17,186029.93585174627,4.6573,4.6573,4.6496,4.6535,186029.9359
2011-01-14 14:40:00,12.17,12.19,12.16,12.18,138275.1247327156,4.6535,4.6611,4.6496,4.6573,138275.1247
2011-01-14 14:45:00,12.18,12.18,12.16,12.18,211451.6512235685,4.6573,4.6573,4.6496,4.6573,211451.6512
2011-01-14 14:50:00,12.18,12.18,12.18,12.18,44666.19149441673,4.6573,4.6573,4.6573,4.6573,44666.1915
2011-01-14 14:55:00,12.18,12.19,12.18,12.19,144452.36398194346,4.6573,4.6611,4.6573,4.6611,144452.364
2011-01-14 15:00:00,12.19,12.19,12.18,12.18,107151.34236160608,4.6611,4.6611,4.6573,4.6573,107151.3424
2011-01-14 15:05:00,12.18,12.2,12.18,12.2,186505.10810168687,4.6573,4.6649,4.6573,4.6649,186505.1081
2011-01-14 15:10:00,12.2,12.2,12.19,12.2,94796.8638631504,4.6649,4.6649,4.6611,4.6649,94796.8639
2011-01-14 15:15:00,12.2,12.21,12.19,12.21,415062.9603231172,4.6649,4.6688,4.6611,4.6688,415062.9603
2011-01-14 15:20:00,12.21,12.23,12.21,12.22,210026.1344737468,4.6688,4.6764,4.6688,4.6726,210026.1345
2011-01-14 15:25:00,12.22,12.23,12.21,12.21,331670.23045854125,4.6726,4.6764,4.6688,4.6688,331670.2305
2011-01-14 15:30:00,12.22,12.24,12.21,12.23,786647.6597766691,4.6726,4.6802,4.6688,4.6764,786647.6598
2011-01-14 15:35:00,12.24,12.24,12.23,12.24,193870.27797576625,4.6802,4.6802,4.6764,4.6802,193870.278
2011-01-14 15:40:00,12.24,12.24,12.24,12.24,281301.9719648373,4.6802,4.6802,4.6802,4.6802,281301.972
2011-01-14 15:45:00,12.24,12.28,12.24,12.27,811119.0306486101,4.6802,4.6955,4.6802,4.6917,811119.0306
2011-01-14 15:50:00,12.27,12.29,12.27,12.28,536707.0563079116,4.6917,4.6993,4.6917,4.6955,536707.0563
2011-01-14 15:55:00,12.28,12.29,12.27,12.28,1220479.92397244,4.6955,4.6993,4.6917,4.6955,1220479.924
2011-01-18 09:30:00,12.3,12.42,12.26,12.37,904252.7916369684,4.7032,4.7491,4.6879,4.7299,904252.7916
2011-01-18 09:35:00,12.37,12.4,12.34,12.35,772154.9061534806,4.7299,4.7414,4.7185,4.7223,772154.9062
2011-01-18 09:40:00,12.35,12.35,12.32,12.34,588976.003801378,4.7223,4.7223,4.7108,4.7185,588976.0038
2011-01-18 09:45:00,12.34,12.34,12.29,12.29,245664.053219292,4.7185,4.7185,4.6993,4.6993,245664.0532
2011-01-18 09:50:00,12.29,12.3,12.24,12.25,237348.53884533144,4.6993,4.7032,4.6802,4.684,237348.5388
2011-01-18 09:55:00,12.25,12.27,12.23,12.27,353528.153955809,4.684,4.6917,4.6764,4.6917,353528.154
2011-01-18 10:00:00,12.26,12.31,12.25,12.31,224043.7158469945,4.6879,4.707,4.684,4.707,224043.7158
2011-01-18 10:05:00,12.31,12.35,12.31,12.34,243050.6058446187,4.707,4.7223,4.707,4.7185,243050.6058
2011-01-18 10:10:00,12.34,12.35,12.33,12.35,126870.99073414112,4.7185,4.7223,4.7146,4.7223,126870.9907
2011-01-18 10:15:00,12.34,12.36,12.33,12.33,210263.72059871705,4.7185,4.7261,4.7146,4.7146,210263.7206
2011-01-18 10:20:00,12.34,12.36,12.32,12.32,166785.45972915183,4.7185,4.7261,4.7108,4.7108,166785.4597
2011-01-18 10:25:00,12.32,12.33,12.3,12.3,218341.64884770729,4.7108,4.7146,4.7032,4.7032,218341.6488
2011-01-18 10:30:00,12.3,12.3,12.26,12.27,165122.3568543597,4.7032,4.7032,4.6879,4.6917,165122.3569
2011-01-18 10:35:00,12.27,12.29,12.27,12.29,168923.73485388453,4.6917,4.6993,4.6917,4.6993,168923.7349
2011-01-18 10:40:00,12.29,12.3,12.28,12.29,233071.988595866,4.6993,4.7032,4.6955,4.6993,233071.9886
2011-01-18 10:45:00,12.29,12.29,12.28,12.29,192682.3473509147,4.6993,4.6993,4.6955,4.6993,192682.3474
2011-01-18 10:50:00,12.29,12.29,12.29,12.29,133523.40223330958,4.6993,4.6993,4.6993,4.6993,133523.4022
2011-01-18 10:55:00,12.29,12.3,12.28,12.3,122832.026609646,4.6993,4.7032,4.6955,4.7032,122832.0266
2011-01-18 11:00:00,12.3,12.33,12.29,12.33,229270.6105963412,4.7032,4.7146,4.6993,4.7146,229270.6106
2011-01-18 11:05:00,12.33,12.38,12.33,12.37,579710.1449275363,4.7146,4.7338,4.7146,4.7299,579710.1449
2011-01-18 11:10:00,12.38,12.38,12.34,12.34,705155.6189118556,4.7338,4.7338,4.7185,4.7185,705155.6189
2011-01-18 11:15:00,12.34,12.36,12.34,12.36,294131.6227132336,4.7185,4.7261,4.7185,4.7261,294131.6227
2011-01-18 11:20:00,12.35,12.37,12.35,12.37,141363.74435732953,4.7223,4.7299,4.7223,4.7299,141363.7444
2011-01-18 11:25:00,12.37,12.39,12.36,12.38,295557.13946305536,4.7299,4.7376,4.7261,4.7338,295557.1395
2011-01-18 11:30:00,12.39,12.39,12.38,12.39,377524.3525778095,4.7376,4.7376,4.7338,4.7376,377524.3526
2011-01-18 11:35:00,12.39,12.4,12.39,12.4,392017.1062009979,4.7376,4.7414,4.7376,4.7414,392017.1062
2011-01-18 11:40:00,12.4,12.4,12.38,12.38,98598.24186267522,4.7414,4.7414,4.7338,4.7338,98598.2419
2011-01-18 11:45:00,12.38,12.38,12.35,12.36,257780.9455927774,4.7338,4.7338,4.7223,4.7261,257780.9456
2011-01-18 11:50:00,12.36,12.36,12.34,12.35,177239.2492278451,4.7261,4.7261,4.7185,4.7223,177239.2492
2011-01-18 11:55:00,12.35,12.37,12.34,12.36,320503.682584937,4.7223,4.7299,4.7185,4.7261,320503.6826
2011-01-18 12:00:00,12.35,12.37,12.34,12.36,251603.7063435496,4.7223,4.7299,4.7185,4.7261,251603.7063
2011-01-18 12:05:00,12.36,12.36,12.35,12.36,159895.46210501308,4.7261,4.7261,4.7223,4.7261,159895.4621
2011-01-18 12:10:00,12.35,12.37,12.35,12.36,228082.67997148968,4.7223,4.7299,4.7223,4.7261,228082.68
2011-01-18 12:15:00,12.36,12.37,12.35,12.36,146353.05298170587,4.7261,4.7299,4.7223,4.7261,146353.053
2011-01-18 12:20:00,12.35,12.37,12.34,12.35,274174.3882157282,4.7223,4.7299,4.7185,4.7223,274174.3882
2011-01-18 12:25:00,12.35,12.37,12.34,12.37,254929.91209313367,4.7223,4.7299,4.7185,4.7299,254929.9121
2011-01-18 12:30:00,12.37,12.37,12.34,12.34,159895.46210501308,4.7299,4.7299,4.7185,4.7185,159895.4621
2011-01-18 12:35:00,12.34,12.34,12.32,12.32,139938.22760750772,4.7185,4.7185,4.7108,4.7108,139938.2276
2011-01-18 12:40:00,12.32,12.33,12.32,12.32,84343.07436445712,4.7108,4.7146,4.7108,4.7108,84343.0744
2011-01-18 12:45:00,12.32,12.34,12.26,12.29,1216916.1320978857,4.7108,4.7185,4.6879,4.6993,1216916.1321
2011-01-18 12:50:00,12.29,12.31,12.29,12.29,353052.9817058684,4.6993,4.707,4.6993,4.6993,353052.9817
2011-01-18 12:55:00,12.29,12.32,12.29,12.32,468757.42456640536,4.6993,4.7108,4.6993,4.7108,468757.4246
2011-01-18 13:00:00,12.32,12.36,12.32,12.32,425279.1636968401,4.7108,4.7261,4.7108,4.7108,425279.1637
2011-01-18 13:05:00,12.33,12.33,12.32,12.33,160133.04822998337,4.7146,4.7146,4.7108,4.7146,160133.0482
2011-01-18 13:10:00,12.33,12.36,12.32,12.35,450700.8790686624,4.7146,4.7261,4.7108,4.7223,450700.8791
2011-01-18 13:15:00,12.35,12.36,12.32,12.33,209550.96222380613,4.7223,4.7261,4.7108,4.7146,209550.9622
2011-01-18 13:20:00,12.34,12.34,12.33,12.34,108339.2729864576,4.7185,4.7185,4.7146,4.7185,108339.273
2011-01-18 13:25:00,12.34,12.34,12.32,12.32,153480.6367308149,4.7185,4.7185,4.7108,4.7108,153480.6367
2011-01-18 13:30:00,12.33,12.34,12.33,12.34,44191.01924447613,4.7146,4.7185,4.7146,4.7185,44191.0192
2011-01-18 13:35:00,12.34,12.36,12.34,12.35,138750.2969826562,4.7185,4.7261,4.7185,4.7223,138750.297
2011-01-18 13:40:00,12.36,12.37,12.35,12.37,157519.60085531004,4.7261,4.7299,4.7223,4.7299,157519.6009
2011-01-18 13:45:00,12.37,12.37,12.35,12.35,296032.311712996,4.7299,4.7299,4.7223,4.7223,296032.3117
2011-01-18 13:50:00,12.35,12.37,12.35,12.37,171062.00997861725,4.7223,4.7299,4.7223,4.7299,171062.01
2011-01-18 13:55:00,12.36,12.37,12.36,12.37,151104.7754811119,4.7261,4.7299,4.7261,4.7299,151104.7755
2011-01-18 14:00:00,12.36,12.37,12.36,12.36,185554.76360180567,4.7261,4.7299,4.7261,4.7261,185554.7636
2011-01-18 14:05:00,12.36,12.37,12.36,12.36,225231.6464718461,4.7261,4.7299,4.7261,4.7261,225231.6465
2011-01-18 14:10:00,12.36,12.36,12.35,12.36,148966.5003563792,4.7261,4.7261,4.7223,4.7261,148966.5004
2011-01-18 14:15:00,12.36,12.36,12.35,12.36,129959.61035875505,4.7261,4.7261,4.7223,4.7261,129959.6104
2011-01-18 14:20:00,12.36,12.37,12.34,12.34,411261.58232359233,4.7261,4.7299,4.7185,4.7185,411261.5823
2011-01-18 14:25:00,12.35,12.37,12.34,12.36,280351.6274649561,4.7223,4.7299,4.7185,4.7261,280351.6275
2011-01-18 14:30:00,12.36,12.37,12.36,12.36,246851.9838441435,4.7261,4.7299,4.7261,4.7261,246851.9838
2011-01-18 14:35:00,12.36,12.36,12.35,12.36,127346.16298408172,4.7261,4.7261,4.7223,4.7261,127346.163
2011-01-18 14:40:00,12.36,12.37,12.35,12.37,363744.357329532,4.7261,4.7299,4.7223,4.7299,363744.3573
2011-01-18 14:45:00,12.37,12.38,12.36,12.37,603706.3435495368,4.7299,4.7338,4.7261,4.7299,603706.3435
2011-01-18 14:50:00,12.37,12.4,12.37,12.4,350914.7065811357,4.7299,4.7414,4.7299,4.7414,350914.7066
2011-01-18 14:55:00,12.4,12.41,12.4,12.41,190781.6583511523,4.7414,4.7452,4.7414,4.7452,190781.6584
2011-01-18 15:00:00,12.41,12.42,12.41,12.42,612497.0301734379,4.7452,4.7491,4.7452,4.7491,612497.0302
2011-01-18 15:05:00,12.42,12.43,12.4,12.42,437396.0560703255,4.7491,4.7529,4.7414,4.7491,437396.0561
2011-01-18 15:10:00,12.42,12.43,12.41,12.42,188880.96935138988,4.7491,4.7529,4.7452,4.7491,188880.9694
2011-01-18 15:15:00,12.42,12.42,12.41,12.41,141363.74435732953,4.7491,4.7491,4.7452,4.7452,141363.7444
2011-01-18 15:20:00,12.41,12.42,12.4,12.41,175338.56022808267,4.7452,4.7491,4.7414,4.7452,175338.5602
2011-01-18 15:25:00,12.4,12.43,12.4,12.42,315751.960085531,4.7414,4.7529,4.7414,4.7491,315751.9601
2011-01-18 15:30:00,12.42,12.42,12.41,12.42,249703.0173437872,4.7491,4.7491,4.7452,4.7491,249703.0173
2011-01-18 15:35:00,12.42,12.44,12.41,12.44,718222.8557852221,4.7491,4.7567,4.7452,4.7567,718222.8558
2011-01-18 15:40:00,12.44,12.44,12.42,12.42,363981.9434545023,4.7567,4.7567,4.7491,4.7491,363981.9435
2011-01-18 15:45:00,12.42,12.42,12.4,12.4,445236.3981943455,4.7491,4.7491,4.7414,4.7414,445236.3982
2011-01-18 15:50:00,12.4,12.41,12.39,12.41,896412.4495129485,4.7414,4.7452,4.7376,4.7452,896412.4495
2011-01-18 15:55:00,12.41,12.42,12.4,12.4,1150154.4309812307,4.7452,4.7491,4.7414,4.7414,1150154.431
2011-01-19 09:30:00,12.4,12.41,12.29,12.35,1182703.730102162,4.7414,4.7452,4.6993,4.7223,1182703.7301
2011-01-19 09:35:00,12.35,12.45,12.35,12.45,684960.7982893799,4.7223,4.7605,4.7223,4.7605,684960.7983
2011-01-19 09:40:00,12.45,12.46,12.4,12.4,771204.5616535995,4.7605,4.7643,4.7414,4.7414,771204.5617
2011-01-19 09:45:00,12.4,12.45,12.4,12.45,702304.585412212,4.7414,4.7605,4.7414,4.7605,702304.5854
2011-01-19 09:50:00,12.45,12.48,12.43,12.46,800190.0688999762,4.7605,4.772,4.7529,4.7643,800190.0689
2011-01-19 09:55:00,12.46,12.53,12.45,12.5,804466.6191494417,4.7643,4.7911,4.7605,4.7796,804466.6191
2011-01-19 10:00:00,12.5,12.52,12.41,12.41,634830.1259206462,4.7796,4.7873,4.7452,4.7452,634830.1259
2011-01-19 10:05:00,12.41,12.43,12.41,12.42,351152.292706106,4.7452,4.7529,4.7452,4.7491,351152.2927
2011-01-19 10:10:00,12.42,12.44,12.41,12.42,516987.40793537657,4.7491,4.7567,4.7452,4.7491,516987.4079
2011-01-19 10:15:00,12.42,12.43,12.37,12.38,262532.6680921834,4.7491,4.7529,4.7299,4.7338,262532.6681
2011-01-19 10:20:00,12.38,12.42,12.38,12.4,450700.8790686624,4.7338,4.7491,4.7338,4.7414,450700.8791
2011-01-19 10:25:00,12.4,12.42,12.39,12.42,288191.969588976,4.7414,4.7491,4.7376,4.7491,288191.9696
2011-01-19 10:30:00,12.42,12.43,12.41,12.42,310525.0653361844,4.7491,4.7529,4.7452,4.7491,310525.0653
2011-01-19 10:35:00,12.42,12.47,12.42,12.47,967213.1147540984,4.7491,4.7682,4.7491,4.7682,967213.1148
2011-01-19 10:40:00,12.47,12.49,12.46,12.46,998099.3110002376,4.7682,4.7758,4.7643,4.7643,998099.311
2011-01-19 10:45:00,12.46,12.47,12.43,12.44,862437.6336421953,4.7643,4.7682,4.7529,4.7567,862437.6336
2011-01-19 10:50:00,12.44,12.44,12.4,12.4,331432.6443335709,4.7567,4.7567,4.7414,4.7414,331432.6443
2011-01-19 10:55:00,12.4,12.42,12.4,12.4,511047.7548111191,4.7414,4.7491,4.7414,4.7414,511047.7548
2011-01-19 11:00:00,12.41,12.41,12.35,12.35,343074.3644571157,4.7452,4.7452,4.7223,4.7223,343074.3645
2011-01-19 11:05:00,12.35,12.35,12.32,12.34,803991.4468995011,4.7223,4.7223,4.7108,4.7185,803991.4469
2011-01-19 11:10:00,12.34,12.34,12.31,12.32,643145.6402946068,4.7185,4.7185,4.707,4.7108,643145.6403
2011-01-19 11:15:00,12.32,12.34,12.31,12.33,634830.1259206462,4.7108,4.7185,4.707,4.7146,634830.1259
2011-01-19 11:20:00,12.33,12.34,12.32,12.32,360655.737704918,4.7146,4.7185,4.7108,4.7108,360655.7377
2011-01-19 11:25:00,12.32,12.32,12.31,12.32,123307.1988595866,4.7108,4.7108,4.707,4.7108,123307.1989
2011-01-19 11:30:00,12.32,12.34,12.32,12.33,413875.02969826566,4.7108,4.7185,4.7108,4.7146,413875.0297
2011-01-19 11:35:00,12.33,12.36,12.33,12.35,1243050.6058446188,4.7146,4.7261,4.7146,4.7223,1243050.6058
2011-01-19 11:40:00,12.35,12.37,12.34,12.37,824899.0258968876,4.7223,4.7299,4.7185,4.7299,824899.0259
2011-01-19 11:45:00,12.36,12.42,12.34,12.37,524827.7500593965,4.7261,4.7491,4.7185,4.7299,524827.7501
2011-01-19 11:50:00,12.37,12.38,12.36,12.37,117605.13186029936,4.7299,4.7338,4.7261,4.7299,117605.1319
2011-01-19 11:55:00,12.37,12.37,12.32,12.35,428605.3694464244,4.7299,4.7299,4.7108,4.7223,428605.3694
2011-01-19 12:00:00,12.34,12.38,12.34,12.37,514849.1328106439,4.7185,4.7338,4.7185,4.7299,514849.1328
2011-01-19 12:05:00,12.37,12.38,12.37,12.38,180803.0411023996,4.7299,4.7338,4.7299,4.7338,180803.0411
2011-01-19 12:10:00,12.38,12.39,12.37,12.38,389166.0727013543,4.7338,4.7376,4.7299,4.7338,389166.0727
2011-01-19 12:15:00,12.38,12.39,12.35,12.36,400807.792824899,4.7338,4.7376,4.7223,4.7261,400807.7928
2011-01-19 12:20:00,12.36,12.36,12.34,12.34,127346.16298408172,4.7261,4.7261,4.7185,4.7185,127346.163
2011-01-19 12:25:00,12.34,12.35,12.31,12.32,298883.3452126396,4.7185,4.7223,4.707,4.7108,298883.3452
2011-01-19 12:30:00,12.32,12.32,12.3,12.3,345450.22570681875,4.7108,4.7108,4.7032,4.7032,345450.2257
2011-01-19 12:35:00,12.3,12.31,12.27,12.27,788548.3487764315,4.7032,4.707,4.6917,4.6917,788548.3488
2011-01-19 12:40:00,12.27,12.29,12.27,12.27,281777.14421477786,4.6917,4.6993,4.6917,4.6917,281777.1442
2011-01-19 12:45:00,12.27,12.32,12.27,12.32,572820.1473033975,4.6917,4.7108,4.6917,4.7108,572820.1473
2011-01-19 12:50:00,12.32,12.34,12.31,12.34,248039.914468995,4.7108,4.7185,4.707,4.7185,248039.9145
2011-01-19 12:55:00,12.34,12.35,12.34,12.35,250415.77571869805,4.7185,4.7223,4.7185,4.7223,250415.7757
2011-01-19 13:00:00,12.34,12.34,12.32,12.33,153955.80898075554,4.7185,4.7185,4.7108,4.7146,153955.809
2011-01-19 13:05:00,12.33,12.35,12.33,12.34,133048.22998336898,4.7146,4.7223,4.7146,4.7185,133048.23
2011-01-19 13:10:00,12.34,12.36,12.33,12.35,128058.92135899264,4.7185,4.7261,4.7146,4.7223,128058.9214
2011-01-19 13:15:00,12.36,12.36,12.34,12.34,119743.40698503208,4.7261,4.7261,4.7185,4.7185,119743.407
2011-01-19 13:20:00,12.34,12.34,12.31,12.32,94796.8638631504,4.7185,4.7185,4.707,4.7108,94796.8639
2011-01-19 13:25:00,12.32,12.33,12.31,12.32,147778.56973152768,4.7108,4.7146,4.707,4.7108,147778.5697
2011-01-19 13:30:00,12.32,12.32,12.29,12.32,139938.22760750772,4.7108,4.7108,4.6993,4.7108,139938.2276
2011-01-19 13:35:00,12.32,12.32,12.29,12.29,190544.072226182,4.7108,4.7108,4.6993,4.6993,190544.0722
2011-01-19 13:40:00,12.29,12.3,12.27,12.27,171774.76835352817,4.6993,4.7032,4.6917,4.6917,171774.7684
2011-01-19 13:45:00,12.27,12.27,12.25,12.26,205987.1703492516,4.6917,4.6917,4.684,4.6879,205987.1703
2011-01-19 13:50:00,12.25,12.27,12.25,12.27,191256.8306010929,4.684,4.6917,4.684,4.6917,191256.8306
2011-01-19 13:55:00,12.27,12.28,12.26,12.27,194820.62247564743,4.6917,4.6955,4.6879,4.6917,194820.6225
2011-01-19 14:00:00,12.27,12.28,12.25,12.27,207887.85934901403,4.6917,4.6955,4.684,4.6917,207887.8593
2011-01-19 14:05:00,12.27,12.28,12.26,12.28,343549.53670705634,4.6917,4.6955,4.6879,4.6955,343549.5367
2011-01-19 14:10:00,12.28,12.29,12.27,12.27,517700.1663102875,4.6955,4.6993,4.6917,4.6917,517700.1663
2011-01-19 14:15:00,12.27,12.28,12.26,12.27,250178.18959372773,4.6917,4.6955,4.6879,4.6917,250178.1896
2011-01-19 14:20:00,12.27,12.28,12.27,12.28,356141.6013304823,4.6917,4.6955,4.6917,4.6955,356141.6013
2011-01-19 14:25:00,12.27,12.27,12.26,12.27,185079.59135186503,4.6917,4.6917,4.6879,4.6917,185079.5914
2011-01-19 14:30:00,12.27,12.27,12.23,12.24,650035.6379187455,4.6917,4.6917,4.6764,4.6802,650035.6379
2011-01-19 14:35:00,12.24,12.26,12.23,12.25,892848.6576383939,4.6802,4.6879,4.6764,4.684,892848.6576
2011-01-19 14:40:00,12.25,12.28,12.21,12.24,979567.593252554,4.684,4.6955,4.6688,4.6802,979567.5933
2011-01-19 14:45:00,12.24,12.25,12.23,12.24,578522.2143026848,4.6802,4.684,4.6764,4.6802,578522.2143
2011-01-19 14:50:00,12.24,12.24,12.21,12.21,1005939.6531242576,4.6802,4.6802,4.6688,4.6688,1005939.6531
2011-01-19 14:55:00,12.21,12.21,12.15,12.2,1136612.0218579236,4.6688,4.6688,4.6458,4.6649,1136612.0219
2011-01-19 15:00:00,12.21,12.23,12.2,12.23,662152.530292231,4.6688,4.6764,4.6649,4.6764,662152.5303
2011-01-19 15:05:00,12.23,12.27,12.2,12.21,600855.3100498931,4.6764,4.6917,4.6649,4.6688,600855.31
2011-01-19 15:10:00,12.21,12.22,12.21,12.22,567830.8386790211,4.6688,4.6726,4.6688,4.6726,567830.8387
2011-01-19 15:15:00,12.21,12.24,12.21,12.23,554050.8434307437,4.6688,4.6802,4.6688,4.6764,554050.8434
2011-01-19 15:20:00,12.23,12.24,12.22,12.22,721311.475409836,4.6764,4.6802,4.6726,4.6726,721311.4754
2011-01-19 15:25:00,12.22,12.23,12.21,12.21,856497.9805179378,4.6726,4.6764,4.6688,4.6688,856497.9805
2011-01-19 15:30:00,12.22,12.22,12.2,12.21,784271.798526966,4.6726,4.6726,4.6649,4.6688,784271.7985
2011-01-19 15:35:00,12.21,12.24,12.21,12.24,636968.401045379,4.6688,4.6802,4.6688,4.6802,636968.401
2011-01-19 15:40:00,12.24,12.25,12.21,12.23,1219767.1655975292,4.6802,4.684,4.6688,4.6764,1219767.1656
2011-01-19 15:45:00,12.23,12.35,12.19,12.19,2253266.809218341,4.6764,4.7223,4.6611,4.6611,2253266.8092
2011-01-19 15:50:00,12.19,12.21,12.17,12.2,1280826.7997148966,4.6611,4.6688,4.6535,4.6649,1280826.7997
2011-01-19 15:55:00,12.2,12.29,12.2,12.25,4411023.996198623,4.6649,4.6993,4.6649,4.684,4411023.9962
2011-01-20 09:30:00,12.68,12.7,12.56,12.69,3436920.8838203847,4.8485,4.8561,4.8026,4.8523,3436920.8838
2011-01-20 09:35:00,12.69,12.87,12.63,12.87,3502257.068187218,4.8523,4.9211,4.8293,4.9211,3502257.0682
2011-01-20 09:40:00,12.87,12.91,12.74,12.77,2736992.159657876,4.9211,4.9364,4.8714,4.8829,2736992.1597
2011-01-20 09:45:00,12.77,12.85,12.76,12.84,1377286.7664528391,4.8829,4.9135,4.8791,4.9096,1377286.7665
2011-01-20 09:50:00,12.84,12.84,12.77,12.83,858398.6695177002,4.9096,4.9096,4.8829,4.9058,858398.6695
2011-01-20 09:55:00,12.83,12.83,12.79,12.8,1236635.7804704206,4.9058,4.9058,4.8905,4.8944,1236635.7805
2011-01-20 10:00:00,12.82,12.83,12.77,12.78,1549299.1209313376,4.902,4.9058,4.8829,4.8867,1549299.1209
2011-01-20 10:05:00,12.79,12.79,12.7,12.74,1935376.574008078,4.8905,4.8905,4.8561,4.8714,1935376.574
2011-01-20 10:10:00,12.74,12.74,12.69,12.74,1186742.6942266573,4.8714,4.8714,4.8523,4.8714,1186742.6942
2011-01-20 10:15:00,12.73,12.79,12.73,12.77,1004038.9641244952,4.8676,4.8905,4.8676,4.8829,1004038.9641
2011-01-20 10:20:00,12.77,12.85,12.77,12.85,1345687.811831789,4.8829,4.9135,4.8829,4.9135,1345687.8118
2011-01-20 10:25:00,12.85,12.9,12.83,12.87,1309574.7208363032,4.9135,4.9326,4.9058,4.9211,1309574.7208
2011-01-20 10:30:00,12.86,12.9,12.84,12.9,757899.7386552625,4.9173,4.9326,4.9096,4.9326,757899.7387
2011-01-20 10:35:00,12.9,12.92,12.79,12.8,1378237.1109527205,4.9326,4.9402,4.8905,4.8944,1378237.111
2011-01-20 10:40:00,12.8,12.84,12.75,12.78,1176526.4908529343,4.8944,4.9096,4.8752,4.8867,1176526.4909
2011-01-20 10:45:00,12.78,12.8,12.77,12.79,707293.8940365883,4.8867,4.8944,4.8829,4.8905,707293.894
2011-01-20 10:50:00,12.78,12.8,12.66,12.68,1453314.3264433355,4.8867,4.8944,4.8408,4.8485,1453314.3264
2011-01-20 10:55:00,12.68,12.73,12.67,12.72,728914.2314088857,4.8485,4.8676,4.8446,4.8638,728914.2314
2011-01-20 11:00:00,12.72,12.73,12.72,12.72,390591.58945117606,4.8638,4.8676,4.8638,4.8638,390591.5895
2011-01-20 11:05:00,12.72,12.76,12.72,12.75,413399.857448325,4.8638,4.8791,4.8638,4.8752,413399.8574
2011-01-20 11:10:00,12.76,12.8,12.75,12.79,325492.9912093134,4.8791,4.8944,4.8752,4.8905,325492.9912
2011-01-20 11:15:00,12.79,12.8,12.77,12.78,323592.302209551,4.8905,4.8944,4.8829,4.8867,323592.3022
2011-01-20 11:20:00,12.78,12.79,12.77,12.77,214065.09859824184,4.8867,4.8905,4.8829,4.8829,214065.0986
2011-01-20 11:25:00,12.77,12.8,12.77,12.77,366595.3908291756,4.8829,4.8944,4.8829,4.8829,366595.3908
2011-01-20 11:30:00,12.77,12.77,12.72,12.74,464718.4604419102,4.8829,4.8829,4.8638,4.8714,464718.4604
2011-01-20 11:35:00,12.74,12.77,12.74,12.76,314326.4433357092,4.8714,4.8829,4.8714,4.8791,314326.4433
2011-01-20 11:40:00,12.75,12.76,12.71,12.72,565930.1496792587,4.8752,4.8791,4.8599,4.8638,565930.1497
2011-01-20 11:45:00,12.72,12.72,12.69,12.69,626989.7837966263,4.8638,4.8638,4.8523,4.8523,626989.7838
2011-01-20 11:50:00,12.69,12.7,12.66,12.66,343787.1228320266,4.8523,4.8561,4.8408,4.8408,343787.1228
2011-01-20 11:55:00,12.66,12.68,12.64,12.67,526728.4390591589,4.8408,4.8485,4.8332,4.8446,526728.4391
2011-01-20 12:00:00,12.67,12.72,12.67,12.72,317652.6490852934,4.8446,4.8638,4.8446,4.8638,317652.6491
2011-01-20 12:05:00,12.72,12.75,12.72,12.73,310049.89308624377,4.8638,4.8752,4.8638,4.8676,310049.8931
2011-01-20 12:10:00,12.73,12.76,12.73,12.76,186029.93585174627,4.8676,4.8791,4.8676,4.8791,186029.9359
2011-01-20 12:15:00,12.76,12.76,12.73,12.75,248277.5005939653,4.8791,4.8791,4.8676,4.8752,248277.5006
2011-01-20 12:20:00,12.75,12.8,12.75,12.78,318840.57971014496,4.8752,4.8944,4.8752,4.8867,318840.5797
2011-01-20 12:25:00,12.79,12.8,12.77,12.77,381800.90282727487,4.8905,4.8944,4.8829,4.8829,381800.9028
2011-01-20 12:30:00,12.77,12.77,12.75,12.76,177001.6631028748,4.8829,4.8829,4.8752,4.8791,177001.6631
2011-01-20 12:35:00,12.76,12.77,12.74,12.77,630791.1617961511,4.8791,4.8829,4.8714,4.8829,630791.1618
2011-01-20 12:40:00,12.77,12.82,12.77,12.82,388215.728201473,4.8829,4.902,4.8829,4.902,388215.7282
2011-01-20 12:45:00,12.82,12.86,12.82,12.85,649322.8795438346,4.902,4.9173,4.902,4.9135,649322.8795
2011-01-20 12:50:00,12.85,12.85,12.8,12.83,366120.21857923496,4.9135,4.9135,4.8944,4.9058,366120.2186
2011-01-20 12:55:00,12.83,12.89,12.83,12.88,765502.4946543123,4.9058,4.9288,4.9058,4.9249,765502.4947
2011-01-20 13:00:00,12.88,12.88,12.83,12.83,413162.27132335474,4.9249,4.9249,4.9058,4.9058,413162.2713
2011-01-20 13:05:00,12.83,12.87,12.83,12.87,221905.44072226185,4.9058,4.9211,4.9058,4.9211,221905.4407
2011-01-20 13:10:00,12.87,12.87,12.85,12.87,385127.1085768591,4.9211,4.9211,4.9135,4.9211,385127.1086
2011-01-20 13:15:00,12.87,12.89,12.85,12.85,377286.7664528392,4.9211,4.9288,4.9135,4.9135,377286.7665
2011-01-20 13:20:00,12.85,12.85,12.82,12.84,458066.04894274176,4.9135,4.9135,4.902,4.9096,458066.0489
2011-01-20 13:25:00,12.84,12.85,12.83,12.84,214302.68472321212,4.9096,4.9135,4.9058,4.9096,214302.6847
2011-01-20 13:30:00,12.84,12.87,12.83,12.87,334996.43620812544,4.9096,4.9211,4.9058,4.9211,334996.4362
2011-01-20 13:35:00,12.87,12.88,12.83,12.84,606319.79092421,4.9211,4.9249,4.9058,4.9096,606319.7909
2011-01-20 13:40:00,12.84,12.85,12.83,12.84,436920.8838203849,4.9096,4.9135,4.9058,4.9096,436920.8838
2011-01-20 13:45:00,12.84,12.85,12.82,12.85,336659.5390829176,4.9096,4.9135,4.902,4.9135,336659.5391
2011-01-20 13:50:00,12.85,12.85,12.84,12.84,264908.52934188646,4.9135,4.9135,4.9096,4.9096,264908.5293
2011-01-20 13:55:00,12.84,12.86,12.84,12.85,478023.2834402471,4.9096,4.9173,4.9096,4.9135,478023.2834
2011-01-20 14:00:00,12.86,12.86,12.83,12.84,457115.70444286056,4.9173,4.9173,4.9058,4.9096,457115.7044
2011-01-20 14:05:00,12.85,12.88,12.84,12.88,469707.76906628656,4.9135,4.9249,4.9096,4.9249,469707.7691
2011-01-20 14:10:00,12.88,12.89,12.86,12.87,616298.4081729627,4.9249,4.9288,4.9173,4.9211,616298.4082
2011-01-20 14:15:00,12.87,12.87,12.83,12.84,337134.7113328582,4.9211,4.9211,4.9058,4.9096,337134.7113
2011-01-20 14:20:00,12.85,12.85,12.82,12.85,312425.7543359468,4.9135,4.9135,4.902,4.9135,312425.7543
2011-01-20 14:25:00,12.84,12.87,12.84,12.84,436445.7115704443,4.9096,4.9211,4.9096,4.9096,436445.7116
2011-01-20 14:30:00,12.84,12.87,12.84,12.87,852221.4302684723,4.9096,4.9211,4.9096,4.9211,852221.4303
2011-01-20 14:35:00,12.87,12.87,12.84,12.86,719648.372535044,4.9211,4.9211,4.9096,4.9173,719648.3725
2011-01-20 14:40:00,12.87,12.94,12.86,12.94,1687811.8317890237,4.9211,4.9479,4.9173,4.9479,1687811.8318
2011-01-20 14:45:00,12.94,13.04,12.93,12.99,2374198.1468282253,4.9479,4.9861,4.9441,4.967,2374198.1468
2011-01-20 14:50:00,12.99,12.99,12.93,12.96,759800.4276550249,4.967,4.967,4.9441,4.9555,759800.4277
2011-01-20 14:55:00,12.96,12.98,12.94,12.98,1295081.9672131147,4.9555,4.9632,4.9479,4.9632,1295081.9672
2011-01-20 15:00:00,12.98,12.99,12.96,12.98,854122.1192682347,4.9632,4.967,4.9555,4.9632,854122.1193
2011-01-20 15:05:00,12.98,12.98,12.91,12.92,716084.5806604894,4.9632,4.9632,4.9364,4.9402,716084.5807
2011-01-20 15:10:00,12.92,12.97,12.91,12.97,384651.93632691854,4.9402,4.9594,4.9364,4.9594,384651.9363
2011-01-20 15:15:00,12.97,13.0,12.96,12.96,573295.3195533381,4.9594,4.9708,4.9555,4.9555,573295.3196
2011-01-20 15:20:00,12.97,12.97,12.94,12.97,432169.1613209789,4.9594,4.9594,4.9479,4.9594,432169.1613
2011-01-20 15:25:00,12.97,12.98,12.93,12.93,469232.59681634593,4.9594,4.9632,4.9441,4.9441,469232.5968
2011-01-20 15:30:00,12.93,12.95,12.93,12.95,564979.8051793776,4.9441,4.9517,4.9441,4.9517,564979.8052
2011-01-20 15:35:00,12.94,12.98,12.93,12.97,824899.0258968876,4.9479,4.9632,4.9441,4.9594,824899.0259
2011-01-20 15:40:00,12.97,13.0,12.96,12.99,753148.0161558565,4.9594,4.9708,4.9555,4.967,753148.0162
2011-01-20 15:45:00,12.99,13.01,12.97,12.98,1361130.9099548587,4.967,4.9747,4.9594,4.9632,1361130.91
2011-01-20 15:50:00,12.99,12.99,12.95,12.95,1144927.536231884,4.967,4.967,4.9517,4.9517,1144927.5362
2011-01-20 15:55:00,12.95,12.96,12.94,12.95,2367783.321454027,4.9517,4.9555,4.9479,4.9517,2367783.3215
2011-01-21 09:30:00,12.93,12.96,12.88,12.95,4100261.3447374674,4.9441,4.9555,4.9249,4.9517,4100261.3447
2011-01-21 09:35:00,12.95,13.01,12.94,12.95,901639.344262295,4.9517,4.9747,4.9479,4.9517,901639.3443
2011-01-21 09:40:00,12.95,12.95,12.83,12.83,757662.1525302923,4.9517,4.9517,4.9058,4.9058,757662.1525
2011-01-21 09:45:00,12.83,12.83,12.79,12.79,947018.2941316228,4.9058,4.9058,4.8905,4.8905,947018.2941
2011-01-21 09:50:00,12.8,12.86,12.79,12.86,609645.9966737942,4.8944,4.9173,4.8905,4.9173,609645.9967
2011-01-21 09:55:00,12.86,12.89,12.85,12.85,417676.4076977905,4.9173,4.9288,4.9135,4.9135,417676.4077
2011-01-21 10:00:00,12.85,12.85,12.78,12.8,751484.9132810644,4.9135,4.9135,4.8867,4.8944,751484.9133
2011-01-21 10:05:00,12.8,12.83,12.8,12.82,289142.3140888572,4.8944,4.9058,4.8944,4.902,289142.3141
2011-01-21 10:10:00,12.82,12.85,12.82,12.84,263007.84034212405,4.902,4.9135,4.902,4.9096,263007.8403
2011-01-21 10:15:00,12.84,12.85,12.82,12.82,354003.3262057496,4.9096,4.9135,4.902,4.902,354003.3262
2011-01-21 10:20:00,12.82,12.82,12.76,12.77,609408.410548824,4.902,4.902,4.8791,4.8829,609408.4105
2011-01-21 10:25:00,12.77,12.8,12.74,12.74,461154.66856735566,4.8829,4.8944,4.8714,4.8714,461154.6686
2011-01-21 10:30:00,12.74,12.75,12.73,12.74,541933.9510572583,4.8714,4.8752,4.8676,4.8714,541933.9511
2011-01-21 10:35:00,12.75,12.77,12.74,12.77,389878.83107626514,4.8752,4.8829,4.8714,4.8829,389878.8311
2011-01-21 10:40:00,12.77,12.77,12.74,12.75,513898.7883107626,4.8829,4.8829,4.8714,4.8752,513898.7883
2011-01-21 10:45:00,12.76,12.77,12.7,12.7,444048.467569494,4.8791,4.8829,4.8561,4.8561,444048.4676
2011-01-21 10:50:00,12.7,12.72,12.69,12.7,320978.85483487765,4.8561,4.8638,4.8523,4.8561,320978.8548
2011-01-21 10:55:00,12.71,12.71,12.69,12.69,188405.79710144928,4.8599,4.8599,4.8523,4.8523,188405.7971
2011-01-21 11:00:00,12.69,12.73,12.69,12.72,270848.182466144,4.8523,4.8676,4.8523,4.8638,270848.1825
2011-01-21 11:05:00,12.72,12.72,12.68,12.69,286291.2805892136,4.8638,4.8638,4.8485,4.8523,286291.2806
2011-01-21 11:10:00,12.69,12.7,12.66,12.67,478260.8695652174,4.8523,4.8561,4.8408,4.8446,478260.8696
2011-01-21 11:15:00,12.67,12.67,12.64,12.64,542646.7094321692,4.8446,4.8446,4.8332,4.8332,542646.7094
2011-01-21 11:20:00,12.64,12.64,12.62,12.64,848895.2245188882,4.8332,4.8332,4.8255,4.8332,848895.2245
2011-01-21 11:25:00,12.64,12.67,12.64,12.67,315989.54621050134,4.8332,4.8446,4.8332,4.8446,315989.5462
2011-01-21 11:30:00,12.67,12.68,12.66,12.68,163221.6678545973,4.8446,4.8485,4.8408,4.8485,163221.6679
2011-01-21 11:35:00,12.68,12.68,12.66,12.66,163221.6678545973,4.8485,4.8485,4.8408,4.8408,163221.6679
2011-01-21 11:40:00,12.66,12.67,12.65,12.66,304822.9983368971,4.8408,4.8446,4.837,4.8408,304822.9983
2011-01-21 11:45:00,12.66,12.66,12.62,12.62,547636.0180565455,4.8408,4.8408,4.8255,4.8255,547636.0181
2011-01-21 11:50:00,12.62,12.64,12.61,12.61,428367.783321454,4.8255,4.8332,4.8217,4.8217,428367.7833
2011-01-21 11:55:00,12.61,12.62,12.61,12.61,440009.5034449988,4.8217,4.8255,4.8217,4.8217,440009.5034
2011-01-21 12:00:00,12.61,12.63,12.61,12.62,142314.08885721074,4.8217,4.8293,4.8217,4.8255,142314.0889
2011-01-21 12:05:00,12.62,12.69,12.62,12.69,335946.78070800664,4.8255,4.8523,4.8255,4.8523,335946.7807
2011-01-21 12:10:00,12.69,12.69,12.67,12.69,318840.57971014496,4.8523,4.8523,4.8446,4.8523,318840.5797
2011-01-21 12:15:00,12.69,12.69,12.68,12.69,147303.39748158708,4.8523,4.8523,4.8485,4.8523,147303.3975
2011-01-21 12:20:00,12.69,12.74,12.68,12.73,543121.8816821098,4.8523,4.8714,4.8485,4.8676,543121.8817
2011-01-21 12:25:00,12.73,12.75,12.73,12.74,98123.06961273462,4.8676,4.8752,4.8676,4.8714,98123.0696
2011-01-21 12:30:00,12.74,12.74,12.67,12.67,288667.14183891664,4.8714,4.8714,4.8446,4.8446,288667.1418
2011-01-21 12:35:00,12.67,12.69,12.65,12.65,325968.163459254,4.8446,4.8523,4.837,4.837,325968.1635
2011-01-21 12:40:00,12.65,12.66,12.63,12.63,270135.42409123306,4.837,4.8408,4.8293,4.8293,270135.4241
2011-01-21 12:45:00,12.63,12.65,12.63,12.63,210501.30672368733,4.8293,4.837,4.8293,4.8293,210501.3067
2011-01-21 12:50:00,12.63,12.66,12.63,12.66,108339.2729864576,4.8293,4.8408,4.8293,4.8408,108339.273
2011-01-21 12:55:00,12.66,12.69,12.64,12.69,218816.82109764792,4.8408,4.8523,4.8332,4.8523,218816.8211
2011-01-21 13:00:00,12.69,12.7,12.67,12.69,159657.87598004277,4.8523,4.8561,4.8446,4.8523,159657.876
2011-01-21 13:05:00,12.7,12.72,12.69,12.71,308149.20408648136,4.8561,4.8638,4.8523,4.8599,308149.2041
2011-01-21 13:10:00,12.7,12.7,12.67,12.69,205511.998099311,4.8561,4.8561,4.8446,4.8523,205511.9981
2011-01-21 13:15:00,12.69,12.72,12.69,12.71,91233.07198859588,4.8523,4.8638,4.8523,4.8599,91233.072
2011-01-21 13:20:00,12.71,12.72,12.7,12.71,82917.55761463531,4.8599,4.8638,4.8561,4.8599,82917.5576
2011-01-21 13:25:00,12.71,12.71,12.69,12.69,79353.76574008078,4.8599,4.8599,4.8523,4.8523,79353.7657
2011-01-21 13:30:00,12.69,12.71,12.69,12.7,236160.60822047992,4.8523,4.8599,4.8523,4.8561,236160.6082
2011-01-21 13:35:00,12.7,12.71,12.69,12.7,75314.80161558565,4.8561,4.8599,4.8523,4.8561,75314.8016
2011-01-21 13:40:00,12.7,12.71,12.68,12.69,95034.4499881207,4.8561,4.8599,4.8485,4.8523,95034.45
2011-01-21 13:45:00,12.69,12.69,12.67,12.69,106913.7562366358,4.8523,4.8523,4.8446,4.8523,106913.7562
2011-01-21 13:50:00,12.69,12.69,12.66,12.67,236398.19434545023,4.8523,4.8523,4.8408,4.8446,236398.1943
2011-01-21 13:55:00,12.67,12.7,12.67,12.7,80066.52411499168,4.8446,4.8561,4.8446,4.8561,80066.5241
2011-01-21 14:00:00,12.7,12.71,12.66,12.66,429555.7139463056,4.8561,4.8599,4.8408,4.8408,429555.7139
2011-01-21 14:05:00,12.66,12.68,12.64,12.68,207175.10097410312,4.8408,4.8485,4.8332,4.8485,207175.101
2011-01-21 14:10:00,12.68,12.7,12.67,12.69,127346.16298408172,4.8485,4.8561,4.8446,4.8523,127346.163
2011-01-21 14:15:00,12.69,12.7,12.69,12.7,189118.5554763602,4.8523,4.8561,4.8523,4.8561,189118.5555
2011-01-21 14:20:00,12.7,12.72,12.69,12.72,210263.72059871705,4.8561,4.8638,4.8523,4.8638,210263.7206
2011-01-21 14:25:00,12.72,12.73,12.71,12.73,171537.18222855785,4.8638,4.8676,4.8599,4.8676,171537.1822
2011-01-21 14:30:00,12.73,12.75,12.72,12.75,165835.11522927062,4.8676,4.8752,4.8638,4.8752,165835.1152
2011-01-21 14:35:00,12.75,12.77,12.74,12.76,210976.478973628,4.8752,4.8829,4.8714,4.8791,210976.479
2011-01-21 14:40:00,12.76,12.77,12.76,12.76,143502.01948206226,4.8791,4.8829,4.8791,4.8791,143502.0195
2011-01-21 14:45:00,12.76,12.77,12.75,12.76,371584.6994535519,4.8791,4.8829,4.8752,4.8791,371584.6995
2011-01-21 14:50:00,12.76,12.8,12.76,12.78,312663.3404609171,4.8791,4.8944,4.8791,4.8867,312663.3405
2011-01-21 14:55:00,12.78,12.79,12.77,12.78,216440.95984794488,4.8867,4.8905,4.8829,4.8867,216440.9598
2011-01-21 15:00:00,12.78,12.79,12.77,12.77,351627.46495604655,4.8867,4.8905,4.8829,4.8829,351627.465
2011-01-21 15:05:00,12.78,12.78,12.77,12.78,178427.1798526966,4.8867,4.8867,4.8829,4.8867,178427.1799
2011-01-21 15:10:00,12.78,12.78,12.76,12.76,191256.8306010929,4.8867,4.8867,4.8791,4.8791,191256.8306
2011-01-21 15:15:00,12.76,12.78,12.76,12.77,282252.3164647185,4.8791,4.8867,4.8791,4.8829,282252.3165
2011-01-21 15:20:00,12.77,12.77,12.73,12.73,246851.9838441435,4.8829,4.8829,4.8676,4.8676,246851.9838
2011-01-21 15:25:00,12.73,12.74,12.69,12.7,579234.9726775957,4.8676,4.8714,4.8523,4.8561,579234.9727
2011-01-21 15:30:00,12.7,12.7,12.65,12.66,917082.4423853648,4.8561,4.8561,4.837,4.8408,917082.4424
2011-01-21 15:35:00,12.65,12.66,12.63,12.64,655975.2910430031,4.837,4.8408,4.8293,4.8332,655975.291
2011-01-21 15:40:00,12.64,12.64,12.6,12.61,1110477.5481111903,4.8332,4.8332,4.8179,4.8217,1110477.5481
2011-01-21 15:45:00,12.61,12.63,12.61,12.63,768591.1142789262,4.8217,4.8293,4.8217,4.8293,768591.1143
2011-01-21 15:50:00,12.63,12.64,12.61,12.62,929912.093133761,4.8293,4.8332,4.8217,4.8255,929912.0931
2011-01-21 15:55:00,12.62,12.64,12.62,12.63,1710382.5136612025,4.8255,4.8332,4.8255,4.8293,1710382.5137
2011-01-24 09:30:00,12.62,12.66,12.61,12.66,1732478.0232834404,4.8255,4.8408,4.8217,4.8408,1732478.0233
2011-01-24 09:35:00,12.66,12.76,12.66,12.73,679021.1451651223,4.8408,4.8791,4.8408,4.8676,679021.1452
2011-01-24 09:40:00,12.73,12.75,12.65,12.66,932763.1266334046,4.8676,4.8752,4.837,4.8408,932763.1266
2011-01-24 09:45:00,12.66,12.73,12.63,12.72,583036.3506771205,4.8408,4.8676,4.8293,4.8638,583036.3507
2011-01-24 09:50:00,12.72,12.77,12.72,12.73,659301.4967925873,4.8638,4.8829,4.8638,4.8676,659301.4968
2011-01-24 09:55:00,12.73,12.77,12.73,12.75,277738.18009028275,4.8676,4.8829,4.8676,4.8752,277738.1801
2011-01-24 10:00:00,12.75,12.75,12.73,12.75,746258.0185317177,4.8752,4.8752,4.8676,4.8752,746258.0185
2011-01-24 10:05:00,12.75,12.76,12.74,12.75,482299.8336897125,4.8752,4.8791,4.8714,4.8752,482299.8337
2011-01-24 10:10:00,12.75,12.75,12.72,12.72,372772.63007840345,4.8752,4.8752,4.8638,4.8638,372772.6301
2011-01-24 10:15:00,12.72,12.74,12.72,12.73,239249.22784509385,4.8638,4.8714,4.8638,4.8676,239249.2278
2011-01-24 10:20:00,12.73,12.76,12.72,12.74,480161.5585649798,4.8676,4.8791,4.8638,4.8714,480161.5586
2011-01-24 10:25:00,12.74,12.8,12.74,12.77,349964.3620812545,4.8714,4.8944,4.8714,4.8829,349964.3621
2011-01-24 10:30:00,12.77,12.77,12.75,12.77,213352.34022333092,4.8829,4.8829,4.8752,4.8829,213352.3402
2011-01-24 10:35:00,12.77,12.77,12.74,12.74,307198.85958660016,4.8829,4.8829,4.8714,4.8714,307198.8596
2011-01-24 10:40:00,12.74,12.75,12.74,12.74,452363.98194345454,4.8714,4.8752,4.8714,4.8714,452363.9819
2011-01-24 10:45:00,12.75,12.75,12.72,12.74,395343.3119505821,4.8752,4.8752,4.8638,4.8714,395343.312
2011-01-24 10:50:00,12.74,12.78,12.73,12.78,238536.46947018296,4.8714,4.8867,4.8676,4.8867,238536.4695
2011-01-24 10:55:00,12.78,12.78,12.77,12.77,219054.4072226182,4.8867,4.8867,4.8829,4.8829,219054.4072
2011-01-24 11:00:00,12.77,12.8,12.76,12.79,267521.9767165598,4.8829,4.8944,4.8791,4.8905,267521.9767
2011-01-24 11:05:00,12.8,12.8,12.78,12.8,136612.0218579235,4.8944,4.8944,4.8867,4.8944,136612.0219
2011-01-24 11:10:00,12.8,12.83,12.8,12.82,175100.97410311238,4.8944,4.9058,4.8944,4.902,175100.9741
2011-01-24 11:15:00,12.82,12.84,12.81,12.83,381325.7305773343,4.902,4.9096,4.8982,4.9058,381325.7306
2011-01-24 11:20:00,12.82,12.83,12.8,12.8,509147.0658113567,4.902,4.9058,4.8944,4.8944,509147.0658
2011-01-24 11:25:00,12.8,12.82,12.8,12.81,301971.9648372535,4.8944,4.902,4.8944,4.8982,301971.9648
2011-01-24 11:30:00,12.82,12.82,12.8,12.8,266334.04609170824,4.902,4.902,4.8944,4.8944,266334.0461
2011-01-24 11:35:00,12.8,12.8,12.76,12.77,375386.0774530767,4.8944,4.8944,4.8791,4.8829,375386.0775
2011-01-24 11:40:00,12.77,12.8,12.76,12.78,327631.2663340461,4.8829,4.8944,4.8791,4.8867,327631.2663
2011-01-24 11:45:00,12.78,12.8,12.77,12.77,261819.90971727253,4.8867,4.8944,4.8829,4.8829,261819.9097
2011-01-24 11:50:00,12.77,12.78,12.76,12.77,150629.6032311713,4.8829,4.8867,4.8791,4.8829,150629.6032
2011-01-24 11:55:00,12.77,12.77,12.74,12.75,234259.9192207175,4.8829,4.8829,4.8714,4.8752,234259.9192
2011-01-24 12:00:00,12.74,12.76,12.74,12.76,153480.6367308149,4.8714,4.8791,4.8714,4.8791,153480.6367
2011-01-24 12:05:00,12.77,12.78,12.75,12.76,315514.3739605607,4.8829,4.8867,4.8752,4.8791,315514.374
2011-01-24 12:10:00,12.75,12.77,12.75,12.76,210026.1344737468,4.8752,4.8829,4.8752,4.8791,210026.1345
2011-01-24 12:15:00,12.76,12.77,12.75,12.76,380612.9722024234,4.8791,4.8829,4.8752,4.8791,380612.9722
2011-01-24 12:20:00,12.76,12.77,12.75,12.75,144452.36398194346,4.8791,4.8829,4.8752,4.8752,144452.364
2011-01-24 12:25:00,12.75,12.76,12.75,12.75,237110.95272036115,4.8752,4.8791,4.8752,4.8752,237110.9527
2011-01-24 12:30:00,12.75,12.76,12.75,12.76,134473.74673319078,4.8752,4.8791,4.8752,4.8791,134473.7467
2011-01-24 12:35:00,12.76,12.77,12.75,12.77,303397.48158707534,4.8791,4.8829,4.8752,4.8829,303397.4816
2011-01-24 12:40:00,12.77,12.77,12.75,12.76,408410.5488239487,4.8829,4.8829,4.8752,4.8791,408410.5488
2011-01-24 12:45:00,12.76,12.77,12.75,12.76,127583.74910905203,4.8791,4.8829,4.8752,4.8791,127583.7491
2011-01-24 12:50:00,12.76,12.76,12.75,12.75,96935.13898788313,4.8791,4.8791,4.8752,4.8752,96935.139
2011-01-24 12:55:00,12.75,12.8,12.75,12.79,482299.8336897125,4.8752,4.8944,4.8752,4.8905,482299.8337
2011-01-24 13:00:00,12.79,12.81,12.79,12.81,201948.2062247565,4.8905,4.8982,4.8905,4.8982,201948.2062
2011-01-24 13:05:00,12.81,12.83,12.81,12.82,332145.4027084818,4.8982,4.9058,4.8982,4.902,332145.4027
2011-01-24 13:10:00,12.82,12.83,12.8,12.82,463768.115942029,4.902,4.9058,4.8944,4.902,463768.1159
2011-01-24 13:15:00,12.81,12.84,12.81,12.83,446424.32881919696,4.8982,4.9096,4.8982,4.9058,446424.3288
2011-01-24 13:20:00,12.83,12.84,12.82,12.82,323117.12995961035,4.9058,4.9096,4.902,4.902,323117.13
2011-01-24 13:25:00,12.82,12.84,12.82,12.84,301496.7925873129,4.902,4.9096,4.902,4.9096,301496.7926
2011-01-24 13:30:00,12.84,12.84,12.81,12.82,229033.02447137088,4.9096,4.9096,4.8982,4.902,229033.0245
2011-01-24 13:35:00,12.82,12.83,12.82,12.82,282489.9025896888,4.902,4.9058,4.902,4.902,282489.9026
2011-01-24 13:40:00,12.82,12.83,12.81,12.83,294369.20883820386,4.902,4.9058,4.8982,4.9058,294369.2088
2011-01-24 13:45:00,12.82,12.86,12.82,12.85,258968.8762176289,4.902,4.9173,4.902,4.9135,258968.8762
2011-01-24 13:50:00,12.85,12.86,12.82,12.83,507246.37681159424,4.9135,4.9173,4.902,4.9058,507246.3768
2011-01-24 13:55:00,12.83,12.83,12.8,12.8,214302.68472321212,4.9058,4.9058,4.8944,4.8944,214302.6847
2011-01-24 14:00:00,12.8,12.81,12.8,12.81,105013.06723687336,4.8944,4.8982,4.8944,4.8982,105013.0672
2011-01-24 14:05:00,12.81,12.83,12.8,12.83,310287.47921121406,4.8982,4.9058,4.8944,4.9058,310287.4792
2011-01-24 14:10:00,12.83,12.85,12.82,12.84,330482.2998336897,4.9058,4.9135,4.902,4.9096,330482.2998
2011-01-24 14:15:00,12.84,12.86,12.83,12.83,245426.4670943217,4.9096,4.9173,4.9058,4.9058,245426.4671
2011-01-24 14:20:00,12.84,12.85,12.83,12.84,165359.94297933002,4.9096,4.9135,4.9058,4.9096,165359.943
2011-01-24 14:25:00,12.84,12.85,12.84,12.85,138275.1247327156,4.9096,4.9135,4.9096,4.9135,138275.1247
2011-01-24 14:30:00,12.85,12.86,12.85,12.86,539558.0898075552,4.9135,4.9173,4.9135,4.9173,539558.0898
2011-01-24 14:35:00,12.86,12.87,12.84,12.84,335234.0223330958,4.9173,4.9211,4.9096,4.9096,335234.0223
2011-01-24 14:40:00,12.85,12.85,12.83,12.83,135661.6773580423,4.9135,4.9135,4.9058,4.9058,135661.6774
2011-01-24 14:45:00,12.83,12.84,12.82,12.82,172012.35447849846,4.9058,4.9096,4.902,4.902,172012.3545
2011-01-24 14:50:00,12.82,12.84,12.81,12.82,210738.89284865765,4.902,4.9096,4.8982,4.902,210738.8928
2011-01-24 14:55:00,12.82,12.82,12.81,12.81,121406.5098598242,4.902,4.902,4.8982,4.8982,121406.5099
2011-01-24 15:00:00,12.81,12.82,12.81,12.81,114278.92611071514,4.8982,4.902,4.8982,4.8982,114278.9261
2011-01-24 15:05:00,12.82,12.82,12.79,12.79,434069.8503207413,4.902,4.902,4.8905,4.8905,434069.8503
2011-01-24 15:10:00,12.79,12.82,12.79,12.79,358992.634830126,4.8905,4.902,4.8905,4.8905,358992.6348
2011-01-24 15:15:00,12.79,12.8,12.78,12.8,407935.3765740081,4.8905,4.8944,4.8867,4.8944,407935.3766
2011-01-24 15:20:00,12.8,12.8,12.77,12.79,171299.59610358757,4.8944,4.8944,4.8829,4.8905,171299.5961
2011-01-24 15:25:00,12.79,12.79,12.77,12.78,224994.0603468757,4.8905,4.8905,4.8829,4.8867,224994.0603
2011-01-24 15:30:00,12.78,12.8,12.77,12.77,300546.4480874317,4.8867,4.8944,4.8829,4.8829,300546.4481
2011-01-24 15:35:00,12.77,12.81,12.77,12.8,406034.6875742457,4.8829,4.8982,4.8829,4.8944,406034.6876
2011-01-24 15:40:00,12.8,12.82,12.79,12.81,1266809.2183416488,4.8944,4.902,4.8905,4.8982,1266809.2183
2011-01-24 15:45:00,12.82,12.82,12.8,12.82,689237.3485388453,4.902,4.902,4.8944,4.902,689237.3485
2011-01-24 15:50:00,12.82,12.83,12.8,12.8,688287.0040389642,4.902,4.9058,4.8944,4.8944,688287.004
2011-01-24 15:55:00,12.8,12.84,12.8,12.84,1072226.1819909718,4.8944,4.9096,4.8944,4.9096,1072226.182
2011-01-25 09:30:00,12.73,12.8,12.67,12.8,1010691.3756236637,4.8676,4.8944,4.8446,4.8944,1010691.3756
2011-01-25 09:35:00,12.8,12.8,12.75,12.8,370396.7688287004,4.8944,4.8944,4.8752,4.8944,370396.7688
2011-01-25 09:40:00,12.8,12.83,12.8,12.8,393680.20907579,4.8944,4.9058,4.8944,4.8944,393680.2091
2011-01-25 09:45:00,12.8,12.81,12.77,12.8,186980.28035162747,4.8944,4.8982,4.8829,4.8944,186980.2804
2011-01-25 09:50:00,12.81,12.85,12.8,12.85,564504.632929437,4.8982,4.9135,4.8944,4.9135,564504.6329
2011-01-25 09:55:00,12.85,12.9,12.83,12.9,537894.9869327631,4.9135,4.9326,4.9058,4.9326,537894.9869
2011-01-25 10:00:00,12.89,12.92,12.81,12.81,598241.8626752198,4.9288,4.9402,4.8982,4.8982,598241.8627
2011-01-25 10:05:00,12.81,12.82,12.8,12.82,186980.28035162747,4.8982,4.902,4.8944,4.902,186980.2804
2011-01-25 10:10:00,12.82,12.83,12.8,12.82,305298.17058683775,4.902,4.9058,4.8944,4.902,305298.1706
2011-01-25 10:15:00,12.82,12.82,12.75,12.75,399857.4483250178,4.902,4.902,4.8752,4.8752,399857.4483
2011-01-25 10:20:00,12.76,12.77,12.73,12.74,289142.3140888572,4.8791,4.8829,4.8676,4.8714,289142.3141
2011-01-25 10:25:00,12.74,12.78,12.74,12.77,251603.7063435496,4.8714,4.8867,4.8714,4.8829,251603.7063
2011-01-25 10:30:00,12.77,12.8,12.77,12.77,268709.9073414113,4.8829,4.8944,4.8829,4.8829,268709.9073
2011-01-25 10:35:00,12.77,12.8,12.77,12.8,344499.88120693754,4.8829,4.8944,4.8829,4.8944,344499.8812
2011-01-25 10:40:00,12.8,12.82,12.8,12.8,293418.86433832266,4.8944,4.902,4.8944,4.8944,293418.8643
2011-01-25 10:45:00,12.8,12.8,12.77,12.77,181753.3856022808,4.8944,4.8944,4.8829,4.8829,181753.3856
2011-01-25 10:50:00,12.78,12.82,12.77,12.82,321691.6132097886,4.8867,4.902,4.8829,4.902,321691.6132
2011-01-25 10:55:00,12.81,12.83,12.79,12.79,331432.6443335709,4.8982,4.9058,4.8905,4.8905,331432.6443
2011-01-25 11:00:00,12.79,12.79,12.71,12.72,638869.0900451414,4.8905,4.8905,4.8599,4.8638,638869.09
2011-01-25 11:05:00,12.72,12.73,12.72,12.73,379187.4554526016,4.8638,4.8676,4.8638,4.8676,379187.4555
2011-01-25 11:10:00,12.73,12.74,12.69,12.69,673794.2504157757,4.8676,4.8714,4.8523,4.8523,673794.2504
2011-01-25 11:15:00,12.69,12.73,12.65,12.73,965312.425754336,4.8523,4.8676,4.837,4.8676,965312.4258
2011-01-25 11:20:00,12.74,12.79,12.73,12.79,779044.9037776194,4.8714,4.8905,4.8676,4.8905,779044.9038
2011-01-25 11:25:00,12.79,12.8,12.77,12.79,535994.2979330007,4.8905,4.8944,4.8829,4.8905,535994.2979
2011-01-25 11:30:00,12.79,12.8,12.77,12.8,245188.8809693514,4.8905,4.8944,4.8829,4.8944,245188.881
2011-01-25 11:35:00,12.8,12.84,12.79,12.82,304585.4122119268,4.8944,4.9096,4.8905,4.902,304585.4122
2011-01-25 11:40:00,12.82,12.84,12.82,12.82,114754.09836065574,4.902,4.9096,4.902,4.902,114754.0984
2011-01-25 11:45:00,12.82,12.84,12.8,12.82,468757.42456640536,4.902,4.9096,4.8944,4.902,468757.4246
2011-01-25 11:50:00,12.82,12.86,12.82,12.85,334283.6778332146,4.902,4.9173,4.902,4.9135,334283.6778
2011-01-25 11:55:00,12.86,12.87,12.82,12.84,428130.1971964837,4.9173,4.9211,4.902,4.9096,428130.1972
2011-01-25 12:00:00,12.83,12.85,12.83,12.85,145402.70848182467,4.9058,4.9135,4.9058,4.9135,145402.7085
2011-01-25 12:05:00,12.85,12.86,12.84,12.86,261344.737467332,4.9135,4.9173,4.9096,4.9173,261344.7375
2011-01-25 12:10:00,12.86,12.9,12.86,12.9,273699.2159657876,4.9173,4.9326,4.9173,4.9326,273699.216
2011-01-25 12:15:00,12.9,12.91,12.89,12.89,269185.07959135185,4.9326,4.9364,4.9288,4.9288,269185.0796
2011-01-25 12:20:00,12.89,12.91,12.89,12.9,487051.5561891186,4.9288,4.9364,4.9288,4.9326,487051.5562
2011-01-25 12:25:00,12.9,12.92,12.9,12.91,224043.7158469945,4.9326,4.9402,4.9326,4.9364,224043.7158
2011-01-25 12:30:00,12.9,12.91,12.9,12.9,120218.57923497268,4.9326,4.9364,4.9326,4.9326,120218.5792
2011-01-25 12:35:00,12.9,12.9,12.89,12.89,233547.16084580665,4.9326,4.9326,4.9288,4.9288,233547.1608
2011-01-25 12:40:00,12.89,12.9,12.89,12.9,214302.68472321212,4.9288,4.9326,4.9288,4.9326,214302.6847
2011-01-25 12:45:00,12.9,12.9,12.89,12.9,348063.6730814921,4.9326,4.9326,4.9288,4.9326,348063.6731
2011-01-25 12:50:00,12.9,12.9,12.89,12.89,221192.68234735093,4.9326,4.9326,4.9288,4.9288,221192.6823
2011-01-25 12:55:00,12.89,12.9,12.87,12.89,491090.5203136137,4.9288,4.9326,4.9211,4.9288,491090.5203
2011-01-25 13:00:00,12.89,12.9,12.89,12.9,89569.96911380376,4.9288,4.9326,4.9288,4.9326,89569.9691
2011-01-25 13:05:00,12.9,12.93,12.89,12.93,460441.9101924448,4.9326,4.9441,4.9288,4.9441,460441.9102
2011-01-25 13:10:00,12.93,12.98,12.92,12.97,514611.5466856736,4.9441,4.9632,4.9402,4.9594,514611.5467
2011-01-25 13:15:00,12.98,12.98,12.95,12.95,502257.06818721787,4.9632,4.9632,4.9517,4.9517,502257.0682
2011-01-25 13:20:00,12.96,12.96,12.95,12.95,353290.56783083867,4.9555,4.9555,4.9517,4.9517,353290.5678
2011-01-25 13:25:00,12.94,12.95,12.93,12.94,254454.73984319315,4.9479,4.9517,4.9441,4.9479,254454.7398
2011-01-25 13:30:00,12.94,12.96,12.93,12.93,140888.57210738893,4.9479,4.9555,4.9441,4.9441,140888.5721
2011-01-25 13:35:00,12.93,12.93,12.9,12.92,252078.8785934901,4.9441,4.9441,4.9326,4.9402,252078.8786
2011-01-25 13:40:00,12.92,12.95,12.92,12.95,191732.0028510335,4.9402,4.9517,4.9402,4.9517,191732.0029
2011-01-25 13:45:00,12.95,12.96,12.95,12.96,182466.1439771917,4.9517,4.9555,4.9517,4.9555,182466.144
2011-01-25 13:50:00,12.95,12.97,12.95,12.97,114516.51223568544,4.9517,4.9594,4.9517,4.9594,114516.5122
2011-01-25 13:55:00,12.97,12.97,12.95,12.96,149204.08648134948,4.9594,4.9594,4.9517,4.9555,149204.0865
2011-01-25 14:00:00,12.96,12.96,12.94,12.96,615348.0636730815,4.9555,4.9555,4.9479,4.9555,615348.0637
2011-01-25 14:05:00,12.96,12.96,12.94,12.95,215490.61534806367,4.9555,4.9555,4.9479,4.9517,215490.6153
2011-01-25 14:10:00,12.94,12.95,12.91,12.91,377761.93870277976,4.9479,4.9517,4.9364,4.9364,377761.9387
2011-01-25 14:15:00,12.92,12.93,12.9,12.91,686386.3150392018,4.9402,4.9441,4.9326,4.9364,686386.315
2011-01-25 14:20:00,12.91,12.93,12.9,12.9,346875.7424566405,4.9364,4.9441,4.9326,4.9326,346875.7425
2011-01-25 14:25:00,12.9,12.91,12.89,12.9,453076.7403183654,4.9326,4.9364,4.9288,4.9326,453076.7403
2011-01-25 14:30:00,12.9,12.91,12.89,12.91,335471.60845806607,4.9326,4.9364,4.9288,4.9364,335471.6085
2011-01-25 14:35:00,12.91,12.94,12.9,12.93,412449.5129484438,4.9364,4.9479,4.9326,4.9441,412449.5129
2011-01-25 14:40:00,12.93,12.95,12.93,12.93,248752.67284390592,4.9441,4.9517,4.9441,4.9441,248752.6728
2011-01-25 14:45:00,12.93,12.96,12.93,12.95,277500.5939653124,4.9441,4.9555,4.9441,4.9517,277500.594
2011-01-25 14:50:00,12.94,12.94,12.9,12.91,301021.6203373723,4.9479,4.9479,4.9326,4.9364,301021.6203
2011-01-25 14:55:00,12.9,12.94,12.9,12.94,594440.484675695,4.9326,4.9479,4.9326,4.9479,594440.4847
2011-01-25 15:00:00,12.94,12.96,12.93,12.96,905915.8945117606,4.9479,4.9555,4.9441,4.9555,905915.8945
2011-01-25 15:05:00,12.95,12.98,12.95,12.96,506533.6184366833,4.9517,4.9632,4.9517,4.9555,506533.6184
2011-01-25 15:10:00,12.96,12.98,12.96,12.97,750059.3965312426,4.9555,4.9632,4.9555,4.9594,750059.3965
2011-01-25 15:15:00,12.97,12.98,12.97,12.97,456640.5321929199,4.9594,4.9632,4.9594,4.9594,456640.5322
2011-01-25 15:20:00,12.98,13.0,12.97,12.99,1132097.8854834875,4.9632,4.9708,4.9594,4.967,1132097.8855
2011-01-25 15:25:00,12.99,12.99,12.98,12.98,457115.70444286056,4.967,4.967,4.9632,4.9632,457115.7044
2011-01-25 15:30:00,12.98,12.99,12.98,12.98,1234022.3330957473,4.9632,4.967,4.9632,4.9632,1234022.3331
2011-01-25 15:35:00,12.98,13.01,12.98,13.0,742219.0544072227,4.9632,4.9747,4.9632,4.9708,742219.0544
2011-01-25 15:40:00,13.0,13.01,12.99,13.01,579947.7310525066,4.9708,4.9747,4.967,4.9747,579947.7311
2011-01-25 15:45:00,13.01,13.02,13.0,13.0,789023.5210263721,4.9747,4.9785,4.9708,4.9708,789023.521
2011-01-25 15:50:00,13.0,13.01,12.99,13.0,959610.3587550488,4.9708,4.9747,4.967,4.9708,959610.3588
2011-01-25 15:55:00,12.99,13.01,12.99,13.01,1215253.0292230933,4.967,4.9747,4.967,4.9747,1215253.0292
2011-01-26 09:30:00,12.94,12.99,12.9,12.91,865051.0810168686,4.9479,4.967,4.9326,4.9364,865051.081
2011-01-26 09:35:00,12.9,12.93,12.81,12.81,1220004.7517224995,4.9326,4.9441,4.8982,4.8982,1220004.7517
2011-01-26 09:40:00,12.81,12.81,12.74,12.8,1258256.117842718,4.8982,4.8982,4.8714,4.8944,1258256.1178
2011-01-26 09:45:00,12.8,12.82,12.79,12.81,328581.6108339273,4.8944,4.902,4.8905,4.8982,328581.6108
2011-01-26 09:50:00,12.81,12.82,12.75,12.78,697552.8629128059,4.8982,4.902,4.8752,4.8867,697552.8629
2011-01-26 09:55:00,12.78,12.85,12.78,12.85,342836.7783321454,4.8867,4.9135,4.8867,4.9135,342836.7783
2011-01-26 10:00:00,12.85,12.86,12.83,12.85,325730.5773342837,4.9135,4.9173,4.9058,4.9135,325730.5773
2011-01-26 10:05:00,12.85,12.93,12.85,12.93,216678.5459729152,4.9135,4.9441,4.9135,4.9441,216678.546
2011-01-26 10:10:00,12.92,12.96,12.9,12.95,503207.4126870991,4.9402,4.9555,4.9326,4.9517,503207.4127
2011-01-26 10:15:00,12.95,12.99,12.95,12.98,574720.83630316,4.9517,4.967,4.9517,4.9632,574720.8363
2011-01-26 10:20:00,12.98,13.03,12.96,13.0,724400.0950344501,4.9632,4.9823,4.9555,4.9708,724400.095
2011-01-26 10:25:00,13.0,13.0,12.97,12.98,420052.2689474935,4.9708,4.9708,4.9594,4.9632,420052.2689
2011-01-26 10:30:00,12.98,12.98,12.96,12.96,351152.292706106,4.9632,4.9632,4.9555,4.9555,351152.2927
2011-01-26 10:35:00,12.96,13.0,12.96,12.98,226181.99097172727,4.9555,4.9708,4.9555,4.9632,226181.991
2011-01-26 10:40:00,12.98,13.0,12.98,13.0,492753.6231884058,4.9632,4.9708,4.9632,4.9708,492753.6232
2011-01-26 10:45:00,13.0,13.04,12.99,13.03,314801.6155856498,4.9708,4.9861,4.967,4.9823,314801.6156
2011-01-26 10:50:00,13.03,13.05,13.0,13.0,684485.6260394393,4.9823,4.9899,4.9708,4.9708,684485.626
2011-01-26 10:55:00,13.0,13.0,12.95,12.96,408410.5488239487,4.9708,4.9708,4.9517,4.9555,408410.5488
2011-01-26 11:00:00,12.96,12.99,12.93,12.98,399619.86220004753,4.9555,4.967,4.9441,4.9632,399619.8622
2011-01-26 11:05:00,12.98,13.01,12.98,12.99,219054.4072226182,4.9632,4.9747,4.9632,4.967,219054.4072
2011-01-26 11:10:00,12.99,13.0,12.98,12.99,285340.9360893324,4.967,4.9708,4.9632,4.967,285340.9361
2011-01-26 11:15:00,12.99,13.01,12.99,12.99,110952.72036113092,4.967,4.9747,4.967,4.967,110952.7204
2011-01-26 11:20:00,12.99,13.01,12.98,13.01,226181.99097172727,4.967,4.9747,4.9632,4.9747,226181.991
2011-01-26 11:25:00,13.01,13.01,12.99,12.99,228557.85222143028,4.9747,4.9747,4.967,4.967,228557.8522
2011-01-26 11:30:00,12.99,13.01,12.97,13.0,235923.02209550963,4.967,4.9747,4.9594,4.9708,235923.0221
2011-01-26 11:35:00,13.0,13.03,13.0,13.0,279638.8690900452,4.9708,4.9823,4.9708,4.9708,279638.8691
2011-01-26 11:40:00,13.0,13.03,13.0,13.03,928961.7486338798,4.9708,4.9823,4.9708,4.9823,928961.7486
2011-01-26 11:45:00,13.03,13.04,13.02,13.04,159182.70373010216,4.9823,4.9861,4.9785,4.9861,159182.7037
2011-01-26 11:50:00,13.04,13.04,13.03,13.04,395105.7258256118,4.9861,4.9861,4.9823,4.9861,395105.7258
2011-01-26 11:55:00,13.04,13.05,13.04,13.04,407697.7904490378,4.9861,4.9899,4.9861,4.9861,407697.7904
2011-01-26 12:00:00,13.04,13.05,13.04,13.04,140175.81373247804,4.9861,4.9899,4.9861,4.9861,140175.8137
2011-01-26 12:05:00,13.04,13.05,13.04,13.04,140888.57210738893,4.9861,4.9899,4.9861,4.9861,140888.5721
2011-01-26 12:10:00,13.04,13.04,13.04,13.04,48229.98336897125,4.9861,4.9861,4.9861,4.9861,48229.9834
2011-01-26 12:15:00,13.04,13.05,13.04,13.04,248039.914468995,4.9861,4.9899,4.9861,4.9861,248039.9145
2011-01-26 12:20:00,13.04,13.05,13.04,13.04,321454.0270848182,4.9861,4.9899,4.9861,4.9861,321454.0271
2011-01-26 12:25:00,13.05,13.09,13.04,13.08,1134473.7467331907,4.9899,5.0052,4.9861,5.0014,1134473.7467
2011-01-26 12:30:00,13.09,13.09,13.08,13.09,231171.2995961036,5.0052,5.0052,5.0014,5.0052,231171.2996
2011-01-26 12:35:00,13.09,13.1,13.09,13.1,133048.22998336898,5.0052,5.0091,5.0052,5.0091,133048.23
2011-01-26 12:40:00,13.1,13.11,13.09,13.09,297933.0007127584,5.0091,5.0129,5.0052,5.0052,297933.0007
2011-01-26 12:45:00,13.09,13.1,13.08,13.09,365645.0463292944,5.0052,5.0091,5.0014,5.0052,365645.0463
2011-01-26 12:50:00,13.09,13.09,13.06,13.06,256355.4288429556,5.0052,5.0052,4.9938,4.9938,256355.4288
2011-01-26 12:55:00,13.06,13.08,13.06,13.06,349014.0175813733,4.9938,5.0014,4.9938,4.9938,349014.0176
2011-01-26 13:00:00,13.06,13.06,13.03,13.03,303397.48158707534,4.9938,4.9938,4.9823,4.9823,303397.4816
2011-01-26 13:05:00,13.03,13.03,13.0,13.02,369208.8382038489,4.9823,4.9823,4.9708,4.9785,369208.8382
2011-01-26 13:10:00,13.03,13.04,13.02,13.02,182941.3162271324,4.9823,4.9861,4.9785,4.9785,182941.3162
2011-01-26 13:15:00,13.03,13.04,13.01,13.02,427179.8526966025,4.9823,4.9861,4.9747,4.9785,427179.8527
2011-01-26 13:20:00,13.03,13.03,13.01,13.02,186505.10810168687,4.9823,4.9823,4.9747,4.9785,186505.1081
2011-01-26 13:25:00,13.02,13.04,13.02,13.03,147303.39748158708,4.9785,4.9861,4.9785,4.9823,147303.3975
2011-01-26 13:30:00,13.03,13.04,13.03,13.04,66524.11499168449,4.9823,4.9861,4.9823,4.9861,66524.115
2011-01-26 13:35:00,13.03,13.04,13.02,13.03,101449.27536231883,4.9823,4.9861,4.9785,4.9823,101449.2754
2011-01-26 13:40:00,13.03,13.05,13.03,13.05,44666.19149441673,4.9823,4.9899,4.9823,4.9899,44666.1915
2011-01-26 13:45:00,13.04,13.07,13.04,13.05,378474.6970776907,4.9861,4.9976,4.9861,4.9899,378474.6971
2011-01-26 13:50:00,13.05,13.06,13.04,13.04,192444.7612259444,4.9899,4.9938,4.9861,4.9861,192444.7612
2011-01-26 13:55:00,13.04,13.06,13.03,13.06,361130.90995485865,4.9861,4.9938,4.9823,4.9938,361130.91
2011-01-26 14:00:00,13.05,13.05,13.02,13.02,225706.8187217867,4.9899,4.9899,4.9785,4.9785,225706.8187
2011-01-26 14:05:00,13.02,13.02,13.0,13.0,349489.18983131385,4.9785,4.9785,4.9708,4.9708,349489.1898
2011-01-26 14:10:00,13.0,13.03,13.0,13.01,198622.00047517224,4.9708,4.9823,4.9708,4.9747,198622.0005
2011-01-26 14:15:00,13.01,13.01,12.98,12.98,284628.1777144215,4.9747,4.9747,4.9632,4.9632,284628.1777
2011-01-26 14:20:00,12.98,12.98,12.95,12.96,254454.73984319315,4.9632,4.9632,4.9517,4.9555,254454.7398
2011-01-26 14:25:00,12.96,12.99,12.96,12.97,177476.8353528154,4.9555,4.967,4.9555,4.9594,177476.8354
2011-01-26 14:30:00,12.98,12.98,12.96,12.98,176526.4908529342,4.9632,4.9632,4.9555,4.9632,176526.4909
2011-01-26 14:35:00,12.98,13.0,12.98,12.99,202660.96459966732,4.9632,4.9708,4.9632,4.967,202660.9646
2011-01-26 14:40:00,12.98,13.01,12.98,13.01,188643.3832264196,4.9632,4.9747,4.9632,4.9747,188643.3832
2011-01-26 14:45:00,13.01,13.04,12.98,12.98,501306.7236873367,4.9747,4.9861,4.9632,4.9632,501306.7237
2011-01-26 14:50:00,12.98,12.99,12.97,12.97,219054.4072226182,4.9632,4.967,4.9594,4.9594,219054.4072
2011-01-26 14:55:00,12.97,12.99,12.97,12.99,496792.5873129009,4.9594,4.967,4.9594,4.967,496792.5873
2011-01-26 15:00:00,12.99,12.99,12.98,12.98,325492.9912093134,4.967,4.967,4.9632,4.9632,325492.9912
2011-01-26 15:05:00,12.98,13.0,12.98,13.0,248277.5005939653,4.9632,4.9708,4.9632,4.9708,248277.5006
2011-01-26 15:10:00,12.99,13.03,12.99,13.02,207650.2732240437,4.967,4.9823,4.967,4.9785,207650.2732
2011-01-26 15:15:00,13.02,13.03,13.0,13.02,211689.23734853885,4.9785,4.9823,4.9708,4.9785,211689.2373
2011-01-26 15:20:00,13.02,13.02,12.98,12.98,431693.9890710383,4.9785,4.9785,4.9632,4.9632,431693.9891
2011-01-26 15:25:00,12.98,13.0,12.98,13.0,498218.1040627228,4.9632,4.9708,4.9632,4.9708,498218.1041
2011-01-26 15:30:00,13.0,13.01,12.98,13.01,379425.0415775719,4.9708,4.9747,4.9632,4.9747,379425.0416
2011-01-26 15:35:00,13.01,13.02,12.98,12.99,255642.67046804467,4.9747,4.9785,4.9632,4.967,255642.6705
2011-01-26 15:40:00,12.99,13.02,12.99,13.01,325492.9912093134,4.967,4.9785,4.967,4.9747,325492.9912
2011-01-26 15:45:00,13.02,13.06,13.01,13.06,779282.4899025897,4.9785,4.9938,4.9747,4.9938,779282.4899
2011-01-26 15:50:00,13.06,13.07,13.04,13.06,976716.5597529104,4.9938,4.9976,4.9861,4.9938,976716.5598
2011-01-26 15:55:00,13.06,13.1,13.05,13.06,1911380.3753860767,4.9938,5.0091,4.9899,4.9938,1911380.3754
2011-01-27 09:30:00,13.09,13.09,12.96,12.98,662627.7025421716,5.0052,5.0052,4.9555,4.9632,662627.7025
2011-01-27 09:35:00,12.98,13.0,12.95,12.95,512473.2715609408,4.9632,4.9708,4.9517,4.9517,512473.2716
2011-01-27 09:40:00,12.95,13.03,12.95,13.0,313138.51271085767,4.9517,4.9823,4.9517,4.9708,313138.5127
2011-01-27 09:45:00,13.0,13.0,12.96,12.98,363506.7712045616,4.9708,4.9708,4.9555,4.9632,363506.7712
2011-01-27 09:50:00,12.98,12.98,12.96,12.97,169398.90710382513,4.9632,4.9632,4.9555,4.9594,169398.9071
2011-01-27 09:55:00,12.97,12.98,12.96,12.96,171537.18222855785,4.9594,4.9632,4.9555,4.9555,171537.1822
2011-01-27 10:00:00,12.96,12.98,12.95,12.96,222618.1990971728,4.9555,4.9632,4.9517,4.9555,222618.1991
2011-01-27 10:05:00,12.96,12.96,12.91,12.93,285103.3499643621,4.9555,4.9555,4.9364,4.9441,285103.35
2011-01-27 10:10:00,12.93,12.96,12.93,12.96,191019.2444761226,4.9441,4.9555,4.9441,4.9555,191019.2445
2011-01-27 10:15:00,12.95,12.96,12.94,12.96,198622.00047517224,4.9517,4.9555,4.9479,4.9555,198622.0005
2011-01-27 10:20:00,12.96,12.98,12.95,12.96,265858.87384176766,4.9555,4.9632,4.9517,4.9555,265858.8738
2011-01-27 10:25:00,12.96,12.98,12.95,12.98,146115.46685673558,4.9555,4.9632,4.9517,4.9632,146115.4669
2011-01-27 10:30:00,12.98,12.98,12.97,12.97,197196.48372535044,4.9632,4.9632,4.9594,4.9594,197196.4837
2011-01-27 10:35:00,12.97,12.98,12.96,12.97,251366.12021857925,4.9594,4.9632,4.9555,4.9594,251366.1202
2011-01-27 10:40:00,12.98,13.0,12.97,12.98,339035.4003326206,4.9632,4.9708,4.9594,4.9632,339035.4003
2011-01-27 10:45:00,12.98,13.02,12.98,13.01,194820.62247564743,4.9632,4.9785,4.9632,4.9747,194820.6225
2011-01-27 10:50:00,13.01,13.04,13.01,13.04,107388.9284865764,4.9747,4.9861,4.9747,4.9861,107388.9285
2011-01-27 10:55:00,13.04,13.04,13.01,13.01,147540.9836065574,4.9861,4.9861,4.9747,4.9747,147540.9836
2011-01-27 11:00:00,13.01,13.02,12.98,12.98,212401.9957234497,4.9747,4.9785,4.9632,4.9632,212401.9957
2011-01-27 11:05:00,12.98,12.98,12.95,12.95,227845.09384651936,4.9632,4.9632,4.9517,4.9517,227845.0938
2011-01-27 11:10:00,12.95,12.97,12.93,12.93,389641.24495129485,4.9517,4.9594,4.9441,4.9441,389641.245
2011-01-27 11:15:00,12.93,12.96,12.93,12.96,400807.792824899,4.9441,4.9555,4.9441,4.9555,400807.7928
2011-01-27 11:20:00,12.96,12.96,12.93,12.93,291755.76146353054,4.9555,4.9555,4.9441,4.9441,291755.7615
2011-01-27 11:25:00,12.93,12.93,12.88,12.88,570206.6999287242,4.9441,4.9441,4.9249,4.9249,570206.6999
2011-01-27 11:30:00,12.88,12.89,12.87,12.87,349726.77595628414,4.9249,4.9288,4.9211,4.9211,349726.776
2011-01-27 11:35:00,12.87,12.89,12.86,12.89,329531.9553338085,4.9211,4.9288,4.9173,4.9288,329531.9553
2011-01-27 11:40:00,12.89,12.94,12.89,12.94,489665.0035637919,4.9288,4.9479,4.9288,4.9479,489665.0036
2011-01-27 11:45:00,12.94,12.97,12.94,12.96,94796.8638631504,4.9479,4.9594,4.9479,4.9555,94796.8639
2011-01-27 11:50:00,12.96,13.0,12.96,13.0,182466.1439771917,4.9555,4.9708,4.9555,4.9708,182466.144
2011-01-27 11:55:00,12.99,13.02,12.98,12.98,404133.99857448327,4.967,4.9785,4.9632,4.9632,404133.9986
2011-01-27 12:00:00,12.98,13.01,12.98,13.0,132573.05773342837,4.9632,4.9747,4.9632,4.9708,132573.0577
2011-01-27 12:05:00,13.0,13.0,12.97,12.98,314326.4433357092,4.9708,4.9708,4.9594,4.9632,314326.4433
2011-01-27 12:10:00,12.98,13.03,12.98,13.02,128296.50748396294,4.9632,4.9823,4.9632,4.9785,128296.5075
2011-01-27 12:15:00,13.02,13.07,13.02,13.06,357329.53195533383,4.9785,4.9976,4.9785,4.9938,357329.532
2011-01-27 12:20:00,13.06,13.06,13.04,13.05,223806.12972202423,4.9938,4.9938,4.9861,4.9899,223806.1297
2011-01-27 12:25:00,13.04,13.05,13.02,13.02,260631.979092421,4.9861,4.9899,4.9785,4.9785,260631.9791
2011-01-27 12:30:00,13.02,13.03,13.0,13.03,236398.19434545023,4.9785,4.9823,4.9708,4.9823,236398.1943
2011-01-27 12:35:00,13.03,13.03,13.01,13.02,103112.37823711096,4.9823,4.9823,4.9747,4.9785,103112.3782
2011-01-27 12:40:00,13.02,13.05,13.02,13.05,138987.88310762652,4.9785,4.9899,4.9785,4.9899,138987.8831
2011-01-27 12:45:00,13.05,13.06,13.04,13.05,99786.17248752672,4.9899,4.9938,4.9861,4.9899,99786.1725
2011-01-27 12:50:00,13.05,13.07,13.05,13.07,372297.4578284628,4.9899,4.9976,4.9899,4.9976,372297.4578
2011-01-27 12:55:00,13.07,13.08,13.06,13.07,63910.66761701117,4.9976,5.0014,4.9938,4.9976,63910.6676
2011-01-27 13:00:00,13.07,13.08,13.07,13.07,85768.59111427893,4.9976,5.0014,4.9976,4.9976,85768.5911
2011-01-27 13:05:00,13.07,13.07,13.04,13.04,82917.55761463531,4.9976,4.9976,4.9861,4.9861,82917.5576
2011-01-27 13:10:00,13.04,13.05,13.04,13.05,104062.72273699216,4.9861,4.9899,4.9861,4.9899,104062.7227
2011-01-27 13:15:00,13.05,13.07,13.05,13.07,62960.32311712996,4.9899,4.9976,4.9899,4.9976,62960.3231
2011-01-27 13:20:00,13.06,13.06,13.04,13.04,150392.017106201,4.9938,4.9938,4.9861,4.9861,150392.0171
2011-01-27 13:25:00,13.05,13.06,13.04,13.04,84818.24661439772,4.9899,4.9938,4.9861,4.9861,84818.2466
2011-01-27 13:30:00,13.05,13.05,13.03,13.03,117605.13186029936,4.9899,4.9899,4.9823,4.9823,117605.1319
2011-01-27 13:35:00,13.03,13.03,13.01,13.03,208363.03159895464,4.9823,4.9823,4.9747,4.9823,208363.0316
2011-01-27 13:40:00,13.03,13.03,13.01,13.01,130197.19648372536,4.9823,4.9823,4.9747,4.9747,130197.1965
2011-01-27 13:45:00,13.01,13.02,13.01,13.02,127583.74910905203,4.9747,4.9785,4.9747,4.9785,127583.7491
2011-01-27 13:50:00,13.02,13.03,13.01,13.03,124732.71560940842,4.9785,4.9823,4.9747,4.9823,124732.7156
2011-01-27 13:55:00,13.02,13.03,13.02,13.02,119980.99311000238,4.9785,4.9823,4.9785,4.9785,119980.9931
2011-01-27 14:00:00,13.02,13.03,13.01,13.03,230220.9550962224,4.9785,4.9823,4.9747,4.9823,230220.9551
2011-01-27 14:05:00,13.03,13.04,13.02,13.03,64385.83986695177,4.9823,4.9861,4.9785,4.9823,64385.8399
2011-01-27 14:10:00,13.03,13.05,13.02,13.05,177476.8353528154,4.9823,4.9899,4.9785,4.9899,177476.8354
2011-01-27 14:15:00,13.05,13.06,13.04,13.04,101924.44761225944,4.9899,4.9938,4.9861,4.9861,101924.4476
2011-01-27 14:20:00,13.05,13.05,13.04,13.04,127583.74910905203,4.9899,4.9899,4.9861,4.9861,127583.7491
2011-01-27 14:25:00,13.04,13.05,13.02,13.02,136374.4357329532,4.9861,4.9899,4.9785,4.9785,136374.4357
2011-01-27 14:30:00,13.03,13.03,13.02,13.02,334521.26395818486,4.9823,4.9823,4.9785,4.9785,334521.264
2011-01-27 14:35:00,13.02,13.06,13.02,13.06,251366.12021857925,4.9785,4.9938,4.9785,4.9938,251366.1202
2011-01-27 14:40:00,13.06,13.1,13.05,13.08,341648.8477072939,4.9938,5.0091,4.9899,5.0014,341648.8477
2011-01-27 14:45:00,13.08,13.1,13.08,13.1,124495.1294844381,5.0014,5.0091,5.0014,5.0091,124495.1295
2011-01-27 14:50:00,13.1,13.11,13.09,13.1,180090.28272748872,5.0091,5.0129,5.0052,5.0091,180090.2827
2011-01-27 14:55:00,13.1,13.12,13.1,13.12,135899.2634830126,5.0091,5.0167,5.0091,5.0167,135899.2635
2011-01-27 15:00:00,13.12,13.13,13.09,13.1,328344.024708957,5.0167,5.0205,5.0052,5.0091,328344.0247
2011-01-27 15:05:00,13.09,13.1,13.08,13.09,275837.49109052034,5.0052,5.0091,5.0014,5.0052,275837.4911
2011-01-27 15:10:00,13.09,13.11,13.09,13.1,114991.68448562604,5.0052,5.0129,5.0052,5.0091,114991.6845
2011-01-27 15:15:00,13.11,13.11,13.09,13.09,214302.68472321212,5.0129,5.0129,5.0052,5.0052,214302.6847
2011-01-27 15:20:00,13.09,13.1,13.09,13.1,124257.5433594678,5.0052,5.0091,5.0052,5.0091,124257.5434
2011-01-27 15:25:00,13.09,13.1,13.09,13.09,164647.1846044191,5.0052,5.0091,5.0052,5.0052,164647.1846
2011-01-27 15:30:00,13.09,13.09,13.06,13.06,181990.9717272512,5.0052,5.0052,4.9938,4.9938,181990.9717
2011-01-27 15:35:00,13.06,13.07,13.04,13.07,417438.8215728201,4.9938,4.9976,4.9861,4.9976,417438.8216
2011-01-27 15:40:00,13.07,13.08,13.07,13.07,237823.71109527204,4.9976,5.0014,4.9976,4.9976,237823.7111
2011-01-27 15:45:00,13.07,13.08,13.06,13.06,400332.6205749585,4.9976,5.0014,4.9938,4.9938,400332.6206
2011-01-27 15:50:00,13.06,13.06,13.03,13.03,439534.33119505824,4.9938,4.9938,4.9823,4.9823,439534.3312
2011-01-27 15:55:00,13.04,13.06,13.03,13.03,1134236.1606082206,4.9861,4.9938,4.9823,4.9823,1134236.1606
2011-01-28 09:30:00,12.98,13.12,12.96,13.07,554288.429555714,4.9632,5.0167,4.9555,4.9976,554288.4296
2011-01-28 09:35:00,13.06,13.11,13.04,13.05,368733.6659539083,4.9938,5.0129,4.9861,4.9899,368733.666
2011-01-28 09:40:00,13.05,13.08,13.05,13.07,431693.9890710383,4.9899,5.0014,4.9899,4.9976,431693.9891
2011-01-28 09:45:00,13.07,13.11,13.06,13.09,526253.2668092183,4.9976,5.0129,4.9938,5.0052,526253.2668
2011-01-28 09:50:00,13.09,13.12,13.09,13.09,219767.16559752912,5.0052,5.0167,5.0052,5.0052,219767.1656
2011-01-28 09:55:00,13.09,13.11,13.06,13.09,219291.9933475885,5.0052,5.0129,4.9938,5.0052,219291.9933
2011-01-28 10:00:00,13.09,13.1,13.06,13.06,301021.6203373723,5.0052,5.0091,4.9938,4.9938,301021.6203
2011-01-28 10:05:00,13.06,13.13,13.06,13.12,253266.8092183417,4.9938,5.0205,4.9938,5.0167,253266.8092
2011-01-28 10:10:00,13.12,13.13,13.1,13.11,329056.7830838679,5.0167,5.0205,5.0091,5.0129,329056.7831
2011-01-28 10:15:00,13.11,13.11,13.08,13.1,233071.988595866,5.0129,5.0129,5.0014,5.0091,233071.9886
2011-01-28 10:20:00,13.1,13.1,13.03,13.05,731527.678783559,5.0091,5.0091,4.9823,4.9899,731527.6788
2011-01-28 10:25:00,13.05,13.07,13.04,13.07,584699.4535519126,4.9899,4.9976,4.9861,4.9976,584699.4536
2011-01-28 10:30:00,13.07,13.07,13.0,13.01,706581.1356616773,4.9976,4.9976,4.9708,4.9747,706581.1357
2011-01-28 10:35:00,13.01,13.05,13.01,13.05,316702.3045854122,4.9747,4.9899,4.9747,4.9899,316702.3046
2011-01-28 10:40:00,13.05,13.08,13.04,13.06,284628.1777144215,4.9899,5.0014,4.9861,4.9938,284628.1777
2011-01-28 10:45:00,13.06,13.07,13.02,13.06,251128.53409360893,4.9938,4.9976,4.9785,4.9938,251128.5341
2011-01-28 10:50:00,13.07,13.07,13.0,13.0,375148.4913281064,4.9976,4.9976,4.9708,4.9708,375148.4913
2011-01-28 10:55:00,13.01,13.02,12.98,13.01,226657.16322166787,4.9747,4.9785,4.9632,4.9747,226657.1632
2011-01-28 11:00:00,13.01,13.01,12.96,12.97,169161.32097885484,4.9747,4.9747,4.9555,4.9594,169161.321
2011-01-28 11:05:00,12.97,12.98,12.96,12.97,192444.7612259444,4.9594,4.9632,4.9555,4.9594,192444.7612
2011-01-28 11:10:00,12.97,12.98,12.92,12.93,407222.6181990972,4.9594,4.9632,4.9402,4.9441,407222.6182
2011-01-28 11:15:00,12.93,12.95,12.9,12.95,286766.4528391542,4.9441,4.9517,4.9326,4.9517,286766.4528
2011-01-28 11:20:00,12.95,12.96,12.93,12.93,152292.7061059634,4.9517,4.9555,4.9441,4.9441,152292.7061
2011-01-28 11:25:00,12.93,12.94,12.88,12.88,325255.4050843431,4.9441,4.9479,4.9249,4.9249,325255.4051
2011-01-28 11:30:00,12.88,12.88,12.84,12.84,452363.98194345454,4.9249,4.9249,4.9096,4.9096,452363.9819
2011-01-28 11:35:00,12.84,12.84,12.8,12.83,415062.9603231172,4.9096,4.9096,4.8944,4.9058,415062.9603
2011-01-28 11:40:00,12.83,12.85,12.82,12.83,406272.273699216,4.9058,4.9135,4.902,4.9058,406272.2737
2011-01-28 11:45:00,12.83,12.84,12.81,12.82,286053.6944642433,4.9058,4.9096,4.8982,4.902,286053.6945
2011-01-28 11:50:00,12.82,12.82,12.75,12.8,309337.13471133285,4.902,4.902,4.8752,4.8944,309337.1347
2011-01-28 11:55:00,12.8,12.82,12.76,12.77,252554.0508434308,4.8944,4.902,4.8791,4.8829,252554.0508
2011-01-28 12:00:00,12.77,12.78,12.7,12.74,603706.3435495368,4.8829,4.8867,4.8561,4.8714,603706.3435
2011-01-28 12:05:00,12.74,12.74,12.72,12.72,396531.2425754336,4.8714,4.8714,4.8638,4.8638,396531.2426
2011-01-28 12:10:00,12.72,12.73,12.67,12.68,444286.05369446427,4.8638,4.8676,4.8446,4.8485,444286.0537
2011-01-28 12:15:00,12.68,12.73,12.66,12.72,374198.1468282252,4.8485,4.8676,4.8408,4.8638,374198.1468
2011-01-28 12:20:00,12.72,12.78,12.71,12.78,373247.802328344,4.8638,4.8867,4.8599,4.8867,373247.8023
2011-01-28 12:25:00,12.77,12.8,12.72,12.72,334521.26395818486,4.8829,4.8944,4.8638,4.8638,334521.264
2011-01-28 12:30:00,12.72,12.78,12.71,12.76,359942.9793300072,4.8638,4.8867,4.8599,4.8791,359942.9793
2011-01-28 12:35:00,12.76,12.8,12.76,12.78,437871.2283202661,4.8791,4.8944,4.8791,4.8867,437871.2283
2011-01-28 12:40:00,12.78,12.85,12.74,12.83,1220004.7517224995,4.8867,4.9135,4.8714,4.9058,1220004.7517
2011-01-28 12:45:00,12.82,12.83,12.77,12.79,330719.88595866004,4.902,4.9058,4.8829,4.8905,330719.886
2011-01-28 12:50:00,12.8,12.84,12.8,12.81,392254.6923259682,4.8944,4.9096,4.8944,4.8982,392254.6923
2011-01-28 12:55:00,12.81,12.81,12.78,12.8,82204.79923972441,4.8982,4.8982,4.8867,4.8944,82204.7992
2011-01-28 13:00:00,12.8,12.82,12.78,12.82,207412.68709907343,4.8944,4.902,4.8867,4.902,207412.6871
2011-01-28 13:05:00,12.82,12.82,12.76,12.77,187693.0387265384,4.902,4.902,4.8791,4.8829,187693.0387
2011-01-28 13:10:00,12.77,12.79,12.76,12.77,153243.05060584462,4.8829,4.8905,4.8791,4.8829,153243.0506
2011-01-28 13:15:00,12.76,12.77,12.73,12.75,399144.6899501069,4.8791,4.8829,4.8676,4.8752,399144.69
2011-01-28 13:20:00,12.75,12.76,12.72,12.73,244951.2948443811,4.8752,4.8791,4.8638,4.8676,244951.2948
2011-01-28 13:25:00,12.73,12.77,12.72,12.74,395105.7258256118,4.8676,4.8829,4.8638,4.8714,395105.7258
2011-01-28 13:30:00,12.74,12.78,12.73,12.73,208363.03159895464,4.8714,4.8867,4.8676,4.8676,208363.0316
2011-01-28 13:35:00,12.73,12.74,12.71,12.72,370159.1827037301,4.8676,4.8714,4.8599,4.8638,370159.1827
2011-01-28 13:40:00,12.72,12.74,12.7,12.71,247564.7422190544,4.8638,4.8714,4.8561,4.8599,247564.7422
2011-01-28 13:45:00,12.71,12.74,12.71,12.74,121644.09598479448,4.8599,4.8714,4.8599,4.8714,121644.096
2011-01-28 13:50:00,12.74,12.78,12.74,12.77,167735.80422903303,4.8714,4.8867,4.8714,4.8829,167735.8042
2011-01-28 13:55:00,12.77,12.82,12.77,12.8,190781.6583511523,4.8829,4.902,4.8829,4.8944,190781.6584
2011-01-28 14:00:00,12.8,12.82,12.8,12.8,115942.02898550723,4.8944,4.902,4.8944,4.8944,115942.029
2011-01-28 14:05:00,12.81,12.82,12.77,12.77,282489.9025896888,4.8982,4.902,4.8829,4.8829,282489.9026
2011-01-28 14:10:00,12.77,12.79,12.75,12.75,119743.40698503208,4.8829,4.8905,4.8752,4.8752,119743.407
2011-01-28 14:15:00,12.76,12.77,12.75,12.76,139463.05535756712,4.8791,4.8829,4.8752,4.8791,139463.0554
2011-01-28 14:20:00,12.76,12.78,12.75,12.76,449512.9484438109,4.8791,4.8867,4.8752,4.8791,449512.9484
2011-01-28 14:25:00,12.76,12.77,12.75,12.77,334758.85008315515,4.8791,4.8829,4.8752,4.8829,334758.8501
2011-01-28 14:30:00,12.77,12.8,12.77,12.79,67949.6317415063,4.8829,4.8944,4.8829,4.8905,67949.6317
2011-01-28 14:35:00,12.79,12.8,12.79,12.8,256830.6010928962,4.8905,4.8944,4.8905,4.8944,256830.6011
2011-01-28 14:40:00,12.8,12.82,12.8,12.81,190544.072226182,4.8944,4.902,4.8944,4.8982,190544.0722
2011-01-28 14:45:00,12.81,12.82,12.8,12.82,301971.9648372535,4.8982,4.902,4.8944,4.902,301971.9648
2011-01-28 14:50:00,12.82,12.83,12.8,12.8,254929.91209313367,4.902,4.9058,4.8944,4.8944,254929.9121
2011-01-28 14:55:00,12.81,12.81,12.78,12.8,198622.00047517224,4.8982,4.8982,4.8867,4.8944,198622.0005
2011-01-28 15:00:00,12.8,12.82,12.78,12.82,256355.4288429556,4.8944,4.902,4.8867,4.902,256355.4288
2011-01-28 15:05:00,12.82,12.82,12.8,12.8,159895.46210501308,4.902,4.902,4.8944,4.8944,159895.4621
2011-01-28 15:10:00,12.8,12.81,12.78,12.78,194820.62247564743,4.8944,4.8982,4.8867,4.8867,194820.6225
2011-01-28 15:15:00,12.78,12.8,12.76,12.77,530292.2309337135,4.8867,4.8944,4.8791,4.8829,530292.2309
2011-01-28 15:20:00,12.77,12.78,12.75,12.77,521263.958184842,4.8829,4.8867,4.8752,4.8829,521263.9582
2011-01-28 15:25:00,12.77,12.77,12.75,12.75,360655.737704918,4.8829,4.8829,4.8752,4.8752,360655.7377
2011-01-28 15:30:00,12.75,12.77,12.75,12.76,210263.72059871705,4.8752,4.8829,4.8752,4.8791,210263.7206
2011-01-28 15:35:00,12.76,12.78,12.75,12.75,436208.125445474,4.8791,4.8867,4.8752,4.8752,436208.1254
2011-01-28 15:40:00,12.75,12.76,12.72,12.72,952482.7750059396,4.8752,4.8791,4.8638,4.8638,952482.775
2011-01-28 15:45:00,12.72,12.73,12.71,12.72,1284865.7638393918,4.8638,4.8676,4.8599,4.8638,1284865.7638
2011-01-28 15:50:00,12.72,12.77,12.72,12.76,1352102.6372059872,4.8638,4.8829,4.8638,4.8791,1352102.6372
2011-01-28 15:55:00,12.75,12.76,12.74,12.76,651223.5685435971,4.8752,4.8791,4.8714,4.8791,651223.5685
2011-01-31 09:30:00,12.74,12.76,12.62,12.64,1096935.1389878832,4.8714,4.8791,4.8255,4.8332,1096935.139
2011-01-31 09:35:00,12.64,12.66,12.56,12.57,426942.2665716322,4.8332,4.8408,4.8026,4.8064,426942.2666
2011-01-31 09:40:00,12.57,12.62,12.52,12.57,925397.9567593252,4.8064,4.8255,4.7873,4.8064,925397.9568
2011-01-31 09:45:00,12.57,12.58,12.5,12.52,672843.9059158945,4.8064,4.8102,4.7796,4.7873,672843.9059
2011-01-31 09:50:00,12.52,12.61,12.51,12.52,457353.2905678309,4.7873,4.8217,4.7835,4.7873,457353.2906
2011-01-31 09:55:00,12.51,12.56,12.5,12.52,1050843.4307436445,4.7835,4.8026,4.7796,4.7873,1050843.4307
2011-01-31 10:00:00,12.52,12.57,12.5,12.54,439296.7450700879,4.7873,4.8064,4.7796,4.7949,439296.7451
2011-01-31 10:05:00,12.54,12.59,12.54,12.57,193395.1057258256,4.7949,4.8141,4.7949,4.8064,193395.1057
2011-01-31 10:10:00,12.57,12.61,12.56,12.57,369208.8382038489,4.8064,4.8217,4.8026,4.8064,369208.8382
2011-01-31 10:15:00,12.57,12.58,12.54,12.56,318127.82133523404,4.8064,4.8102,4.7949,4.8026,318127.8213
2011-01-31 10:20:00,12.56,12.6,12.55,12.55,177239.2492278451,4.8026,4.8179,4.7988,4.7988,177239.2492
2011-01-31 10:25:00,12.55,12.59,12.54,12.56,156331.67023045855,4.7988,4.8141,4.7949,4.8026,156331.6702
2011-01-31 10:30:00,12.56,12.57,12.55,12.56,420527.4411974341,4.8026,4.8064,4.7988,4.8026,420527.4412
2011-01-31 10:35:00,12.56,12.57,12.56,12.57,185079.59135186503,4.8026,4.8064,4.8026,4.8064,185079.5914
2011-01-31 10:40:00,12.57,12.59,12.56,12.56,481349.4891898313,4.8064,4.8141,4.8026,4.8026,481349.4892
2011-01-31 10:45:00,12.56,12.57,12.54,12.54,176288.9047279639,4.8026,4.8064,4.7949,4.7949,176288.9047
2011-01-31 10:50:00,12.54,12.56,12.53,12.53,136136.8496079829,4.7949,4.8026,4.7911,4.7911,136136.8496
2011-01-31 10:55:00,12.53,12.55,12.53,12.54,335946.78070800664,4.7911,4.7988,4.7911,4.7949,335946.7807
2011-01-31 11:00:00,12.54,12.58,12.53,12.58,777381.8009028273,4.7949,4.8102,4.7911,4.8102,777381.8009
2011-01-31 11:05:00,12.58,12.62,12.58,12.6,393680.20907579,4.8102,4.8255,4.8102,4.8179,393680.2091
2011-01-31 11:10:00,12.6,12.62,12.6,12.61,109764.7897362794,4.8179,4.8255,4.8179,4.8217,109764.7897
2011-01-31 11:15:00,12.6,12.61,12.59,12.61,177001.6631028748,4.8179,4.8217,4.8141,4.8217,177001.6631
2011-01-31 11:20:00,12.61,12.64,12.61,12.64,95747.2083630316,4.8217,4.8332,4.8217,4.8332,95747.2084
2011-01-31 11:25:00,12.63,12.66,12.63,12.65,169636.49322879544,4.8293,4.8408,4.8293,4.837,169636.4932
2011-01-31 11:30:00,12.65,12.65,12.63,12.64,119505.82086006178,4.837,4.837,4.8293,4.8332,119505.8209
2011-01-31 11:35:00,12.64,12.65,12.63,12.64,127821.33523402234,4.8332,4.837,4.8293,4.8332,127821.3352
2011-01-31 11:40:00,12.64,12.66,12.63,12.66,120456.16535994298,4.8332,4.8408,4.8293,4.8408,120456.1654
2011-01-31 11:45:00,12.66,12.69,12.66,12.69,204086.4813494892,4.8408,4.8523,4.8408,4.8523,204086.4813
2011-01-31 11:50:00,12.69,12.69,12.67,12.67,164884.77072938942,4.8523,4.8523,4.8446,4.8446,164884.7707
2011-01-31 11:55:00,12.68,12.7,12.67,12.7,189831.3138512711,4.8485,4.8561,4.8446,4.8561,189831.3139
2011-01-31 12:00:00,12.7,12.73,12.7,12.73,188168.21097647896,4.8561,4.8676,4.8561,4.8676,188168.211
2011-01-31 12:05:00,12.73,12.77,12.72,12.75,307674.0318365408,4.8676,4.8829,4.8638,4.8752,307674.0318
2011-01-31 12:10:00,12.75,12.78,12.74,12.77,179139.93822760752,4.8752,4.8867,4.8714,4.8829,179139.9382
2011-01-31 12:15:00,12.77,12.82,12.76,12.81,385839.86695177,4.8829,4.902,4.8791,4.8982,385839.867
2011-01-31 12:20:00,12.81,12.83,12.8,12.81,171299.59610358757,4.8982,4.9058,4.8944,4.8982,171299.5961
2011-01-31 12:25:00,12.81,12.84,12.8,12.82,175813.73247802327,4.8982,4.9096,4.8944,4.902,175813.7325
2011-01-31 12:30:00,12.82,12.82,12.77,12.78,148016.155856498,4.902,4.902,4.8829,4.8867,148016.1559
2011-01-31 12:35:00,12.78,12.8,12.77,12.77,113566.16773580424,4.8867,4.8944,4.8829,4.8829,113566.1677
2011-01-31 12:40:00,12.77,12.79,12.76,12.79,85293.41886433832,4.8829,4.8905,4.8791,4.8905,85293.4189
2011-01-31 12:45:00,12.78,12.79,12.78,12.78,170824.42385364696,4.8867,4.8905,4.8867,4.8867,170824.4239
2011-01-31 12:50:00,12.78,12.78,12.77,12.78,68662.3901164172,4.8867,4.8867,4.8829,4.8867,68662.3901
2011-01-31 12:55:00,12.78,12.8,12.78,12.78,43715.84699453552,4.8867,4.8944,4.8867,4.8867,43715.847
2011-01-31 13:00:00,12.78,12.81,12.78,12.8,84105.48823948682,4.8867,4.8982,4.8867,4.8944,84105.4882
2011-01-31 13:05:00,12.8,12.81,12.79,12.81,88382.03848895225,4.8944,4.8982,4.8905,4.8982,88382.0385
2011-01-31 13:10:00,12.81,12.81,12.79,12.8,84818.24661439772,4.8982,4.8982,4.8905,4.8944,84818.2466
2011-01-31 13:15:00,12.8,12.83,12.8,12.81,100261.34473746734,4.8944,4.9058,4.8944,4.8982,100261.3447
2011-01-31 13:20:00,12.82,12.83,12.8,12.82,127108.57685911145,4.902,4.9058,4.8944,4.902,127108.5769
2011-01-31 13:25:00,12.82,12.82,12.82,12.82,62722.73699215966,4.902,4.902,4.902,4.902,62722.737
2011-01-31 13:30:00,12.82,12.82,12.8,12.82,89332.38298883346,4.902,4.902,4.8944,4.902,89332.383
2011-01-31 13:35:00,12.82,12.82,12.79,12.8,90282.72748871466,4.902,4.902,4.8905,4.8944,90282.7275
2011-01-31 13:40:00,12.8,12.8,12.77,12.79,303159.895462105,4.8944,4.8944,4.8829,4.8905,303159.8955
2011-01-31 13:45:00,12.79,12.8,12.78,12.8,292943.692088382,4.8905,4.8944,4.8867,4.8944,292943.6921
2011-01-31 13:50:00,12.8,12.82,12.8,12.8,171062.00997861725,4.8944,4.902,4.8944,4.8944,171062.01
2011-01-31 13:55:00,12.8,12.81,12.79,12.8,128058.92135899264,4.8944,4.8982,4.8905,4.8944,128058.9214
2011-01-31 14:00:00,12.8,12.82,12.8,12.81,70087.90686623902,4.8944,4.902,4.8944,4.8982,70087.9069
2011-01-31 14:05:00,12.82,12.83,12.81,12.82,214302.68472321212,4.902,4.9058,4.8982,4.902,214302.6847
2011-01-31 14:10:00,12.81,12.82,12.8,12.8,205511.998099311,4.8982,4.902,4.8944,4.8944,205511.9981
2011-01-31 14:15:00,12.8,12.8,12.78,12.78,288191.969588976,4.8944,4.8944,4.8867,4.8867,288191.9696
2011-01-31 14:20:00,12.79,12.81,12.78,12.8,115466.85673556665,4.8905,4.8982,4.8867,4.8944,115466.8567
2011-01-31 14:25:00,12.8,12.81,12.78,12.78,162271.3233547161,4.8944,4.8982,4.8867,4.8867,162271.3234
2011-01-31 14:30:00,12.78,12.78,12.75,12.76,285578.5222143027,4.8867,4.8867,4.8752,4.8791,285578.5222
2011-01-31 14:35:00,12.76,12.76,12.74,12.74,193870.27797576625,4.8791,4.8791,4.8714,4.8714,193870.278
2011-01-31 14:40:00,12.74,12.76,12.74,12.76,116179.61511047756,4.8714,4.8791,4.8714,4.8791,116179.6151
2011-01-31 14:45:00,12.76,12.77,12.73,12.73,173675.45735329058,4.8791,4.8829,4.8676,4.8676,173675.4574
2011-01-31 14:50:00,12.73,12.75,12.72,12.75,257780.9455927774,4.8676,4.8752,4.8638,4.8752,257780.9456
2011-01-31 14:55:00,12.75,12.76,12.74,12.75,239486.81397006416,4.8752,4.8791,4.8714,4.8752,239486.814
2011-01-31 15:00:00,12.74,12.8,12.74,12.77,278688.524590164,4.8714,4.8944,4.8714,4.8829,278688.5246
2011-01-31 15:05:00,12.78,12.8,12.77,12.79,188643.3832264196,4.8867,4.8944,4.8829,4.8905,188643.3832
2011-01-31 15:10:00,12.79,12.82,12.79,12.8,347113.32858161087,4.8905,4.902,4.8905,4.8944,347113.3286
2011-01-31 15:15:00,12.81,12.81,12.79,12.8,321454.0270848182,4.8982,4.8982,4.8905,4.8944,321454.0271
2011-01-31 15:20:00,12.8,12.8,12.76,12.76,303635.0677120456,4.8944,4.8944,4.8791,4.8791,303635.0677
2011-01-31 15:25:00,12.76,12.77,12.75,12.75,298170.5868377287,4.8791,4.8829,4.8752,4.8752,298170.5868
2011-01-31 15:30:00,12.75,12.76,12.73,12.74,466619.1494416726,4.8752,4.8791,4.8676,4.8714,466619.1494
2011-01-31 15:35:00,12.75,12.75,12.73,12.73,325968.163459254,4.8752,4.8752,4.8676,4.8676,325968.1635
2011-01-31 15:40:00,12.73,12.74,12.73,12.74,455927.77381800907,4.8676,4.8714,4.8676,4.8714,455927.7738
2011-01-31 15:45:00,12.74,12.77,12.73,12.75,646471.846044191,4.8714,4.8829,4.8676,4.8752,646471.846
2011-01-31 15:50:00,12.75,12.77,12.74,12.77,735566.6429080542,4.8752,4.8829,4.8714,4.8829,735566.6429
2011-01-31 15:55:00,12.77,12.79,12.77,12.78,1065811.3566167736,4.8829,4.8905,4.8829,4.8867,1065811.3566
2011-02-01 09:30:00,12.86,12.88,12.84,12.86,933000.712758375,4.9173,4.9249,4.9096,4.9173,933000.7128
2011-02-01 09:35:00,12.86,12.9,12.86,12.88,552625.3266809218,4.9173,4.9326,4.9173,4.9249,552625.3267
2011-02-01 09:40:00,12.88,12.92,12.87,12.92,514373.9605607032,4.9249,4.9402,4.9211,4.9402,514373.9606
2011-02-01 09:45:00,12.92,12.93,12.88,12.9,440959.84794488,4.9402,4.9441,4.9249,4.9326,440959.8479
2011-02-01 09:50:00,12.91,12.96,12.91,12.96,359942.9793300072,4.9364,4.9555,4.9364,4.9555,359942.9793
2011-02-01 09:55:00,12.96,13.0,12.96,13.0,365407.4602043241,4.9555,4.9708,4.9555,4.9708,365407.4602
2011-02-01 10:00:00,13.0,13.06,13.0,13.05,791399.3822760751,4.9708,4.9938,4.9708,4.9899,791399.3823
2011-02-01 10:05:00,13.05,13.06,13.02,13.03,606794.9631741507,4.9899,4.9938,4.9785,4.9823,606794.9632
2011-02-01 10:10:00,13.03,13.04,13.01,13.03,370396.7688287004,4.9823,4.9861,4.9747,4.9823,370396.7688
2011-02-01 10:15:00,13.03,13.07,13.02,13.06,477548.1111903065,4.9823,4.9976,4.9785,4.9938,477548.1112
2011-02-01 10:20:00,13.06,13.12,13.06,13.12,636493.2287954383,4.9938,5.0167,4.9938,5.0167,636493.2288
2011-02-01 10:25:00,13.12,13.13,13.12,13.13,565692.5635542885,5.0167,5.0205,5.0167,5.0205,565692.5636
2011-02-01 10:30:00,13.13,13.13,13.1,13.11,499881.2069375149,5.0205,5.0205,5.0091,5.0129,499881.2069
2011-02-01 10:35:00,13.11,13.13,13.1,13.12,459491.56569256354,5.0129,5.0205,5.0091,5.0167,459491.5657
2011-02-01 10:40:00,13.13,13.17,13.13,13.16,710857.6859111428,5.0205,5.0358,5.0205,5.032,710857.6859
2011-02-01 10:45:00,13.16,13.17,13.16,13.17,463768.115942029,5.032,5.0358,5.032,5.0358,463768.1159
2011-02-01 10:50:00,13.17,13.19,13.17,13.19,330957.47208363033,5.0358,5.0435,5.0358,5.0435,330957.4721
2011-02-01 10:55:00,13.19,13.19,13.17,13.17,560228.0826799715,5.0435,5.0435,5.0358,5.0358,560228.0827
2011-02-01 11:00:00,13.17,13.17,13.15,13.17,470658.11356616777,5.0358,5.0358,5.0282,5.0358,470658.1136
2011-02-01 11:05:00,13.17,13.17,13.16,13.17,402946.0679496318,5.0358,5.0358,5.032,5.0358,402946.0679
2011-02-01 11:10:00,13.17,13.17,13.13,13.14,284865.76383939176,5.0358,5.0358,5.0205,5.0244,284865.7638
2011-02-01 11:15:00,13.14,13.14,13.12,13.12,199097.17272511285,5.0244,5.0244,5.0167,5.0167,199097.1727
2011-02-01 11:20:00,13.12,13.12,13.09,13.09,253266.8092183417,5.0167,5.0167,5.0052,5.0052,253266.8092
2011-02-01 11:25:00,13.09,13.12,13.09,13.12,305535.75671180803,5.0052,5.0167,5.0052,5.0167,305535.7567
2011-02-01 11:30:00,13.12,13.15,13.12,13.15,200760.27559990497,5.0167,5.0282,5.0167,5.0282,200760.2756
2011-02-01 11:35:00,13.15,13.18,13.14,13.17,194107.8641007365,5.0282,5.0397,5.0244,5.0358,194107.8641
2011-02-01 11:40:00,13.17,13.18,13.11,13.17,440722.2618199097,5.0358,5.0397,5.0129,5.0358,440722.2618
2011-02-01 11:45:00,13.17,13.17,13.17,13.17,267997.1489665004,5.0358,5.0358,5.0358,5.0358,267997.149
2011-02-01 11:50:00,13.17,13.19,13.17,13.19,263958.18484200526,5.0358,5.0435,5.0358,5.0435,263958.1848
2011-02-01 11:55:00,13.19,13.21,13.19,13.2,295319.55333808507,5.0435,5.0511,5.0435,5.0473,295319.5533
2011-02-01 12:00:00,13.21,13.21,13.2,13.21,267046.8044666192,5.0511,5.0511,5.0473,5.0511,267046.8045
2011-02-01 12:05:00,13.21,13.22,13.2,13.21,283440.24708957,5.0511,5.0549,5.0473,5.0511,283440.2471
2011-02-01 12:10:00,13.21,13.24,13.21,13.23,586600.142551675,5.0511,5.0626,5.0511,5.0588,586600.1426
2011-02-01 12:15:00,13.24,13.26,13.15,13.25,598479.4488001901,5.0626,5.0702,5.0282,5.0664,598479.4488
2011-02-01 12:20:00,13.26,13.26,13.24,13.25,342361.6060822048,5.0702,5.0702,5.0626,5.0664,342361.6061
2011-02-01 12:25:00,13.25,13.26,13.24,13.25,131147.54098360657,5.0664,5.0702,5.0626,5.0664,131147.541
2011-02-01 12:30:00,13.25,13.26,13.24,13.24,142551.67498218105,5.0664,5.0702,5.0626,5.0626,142551.675
2011-02-01 12:35:00,13.24,13.24,13.23,13.24,82917.55761463531,5.0626,5.0626,5.0588,5.0626,82917.5576
2011-02-01 12:40:00,13.24,13.26,13.24,13.25,171774.76835352817,5.0626,5.0702,5.0626,5.0664,171774.7684
2011-02-01 12:45:00,13.25,13.27,13.25,13.25,343074.3644571157,5.0664,5.0741,5.0664,5.0664,343074.3645
2011-02-01 12:50:00,13.25,13.28,13.24,13.28,346400.57020669995,5.0664,5.0779,5.0626,5.0779,346400.5702
2011-02-01 12:55:00,13.28,13.29,13.27,13.29,189593.7277263008,5.0779,5.0817,5.0741,5.0817,189593.7277
2011-02-01 13:00:00,13.29,13.3,13.28,13.28,239961.9862200048,5.0817,5.0855,5.0779,5.0779,239961.9862
2011-02-01 13:05:00,13.28,13.29,13.25,13.25,166785.45972915183,5.0779,5.0817,5.0664,5.0664,166785.4597
2011-02-01 13:10:00,13.25,13.25,13.22,13.22,246139.2254692326,5.0664,5.0664,5.0549,5.0549,246139.2255
2011-02-01 13:15:00,13.23,13.23,13.19,13.2,234735.0914706581,5.0588,5.0588,5.0435,5.0473,234735.0915
2011-02-01 13:20:00,13.2,13.21,13.19,13.2,180090.28272748872,5.0473,5.0511,5.0435,5.0473,180090.2827
2011-02-01 13:25:00,13.21,13.22,13.19,13.21,203373.7229745783,5.0511,5.0549,5.0435,5.0511,203373.723
2011-02-01 13:30:00,13.2,13.22,13.2,13.22,262770.2542171537,5.0473,5.0549,5.0473,5.0549,262770.2542
2011-02-01 13:35:00,13.22,13.22,13.2,13.21,219767.16559752912,5.0549,5.0549,5.0473,5.0511,219767.1656
2011-02-01 13:40:00,13.21,13.25,13.21,13.24,647422.1905440722,5.0511,5.0664,5.0511,5.0626,647422.1905
2011-02-01 13:45:00,13.24,13.28,13.2,13.28,646471.846044191,5.0626,5.0779,5.0473,5.0779,646471.846
2011-02-01 13:50:00,13.28,13.29,13.27,13.27,562603.9439296746,5.0779,5.0817,5.0741,5.0741,562603.9439
2011-02-01 13:55:00,13.27,13.27,13.25,13.25,172487.52672843906,5.0741,5.0741,5.0664,5.0664,172487.5267
2011-02-01 14:00:00,13.25,13.28,13.25,13.28,388453.31432644336,5.0664,5.0779,5.0664,5.0779,388453.3143
2011-02-01 14:05:00,13.28,13.28,13.27,13.28,123307.1988595866,5.0779,5.0779,5.0741,5.0779,123307.1989
2011-02-01 14:10:00,13.28,13.29,13.28,13.29,181278.21335234024,5.0779,5.0817,5.0779,5.0817,181278.2134
2011-02-01 14:15:00,13.29,13.3,13.28,13.28,211214.06509859825,5.0817,5.0855,5.0779,5.0779,211214.0651
2011-02-01 14:20:00,13.28,13.28,13.27,13.27,204324.0674744595,5.0779,5.0779,5.0741,5.0741,204324.0675
2011-02-01 14:25:00,13.27,13.29,13.27,13.28,182703.73010216205,5.0741,5.0817,5.0741,5.0779,182703.7301
2011-02-01 14:30:00,13.28,13.29,13.28,13.28,167973.39035400332,5.0779,5.0817,5.0779,5.0779,167973.3904
2011-02-01 14:35:00,13.28,13.28,13.27,13.27,197909.24210026136,5.0779,5.0779,5.0741,5.0741,197909.2421
2011-02-01 14:40:00,13.27,13.3,13.27,13.3,257780.9455927774,5.0741,5.0855,5.0741,5.0855,257780.9456
2011-02-01 14:45:00,13.29,13.3,13.28,13.28,250890.94796863865,5.0817,5.0855,5.0779,5.0779,250890.948
2011-02-01 14:50:00,13.28,13.29,13.25,13.28,639344.262295082,5.0779,5.0817,5.0664,5.0779,639344.2623
2011-02-01 14:55:00,13.28,13.34,13.27,13.33,1483725.3504395343,5.0779,5.1008,5.0741,5.097,1483725.3504
2011-02-01 15:00:00,13.33,13.35,13.32,13.34,523402.2333095747,5.097,5.1047,5.0932,5.1008,523402.2333
2011-02-01 15:05:00,13.34,13.37,13.33,13.36,671655.975291043,5.1008,5.1123,5.097,5.1085,671655.9753
2011-02-01 15:10:00,13.36,13.37,13.35,13.35,316227.13233547163,5.1085,5.1123,5.1047,5.1047,316227.1323
2011-02-01 15:15:00,13.35,13.38,13.35,13.38,605844.6186742694,5.1047,5.1161,5.1047,5.1161,605844.6187
2011-02-01 15:20:00,13.38,13.38,13.34,13.36,773342.8367783321,5.1161,5.1161,5.1008,5.1085,773342.8368
2011-02-01 15:25:00,13.36,13.38,13.36,13.37,269897.8379662628,5.1085,5.1161,5.1085,5.1123,269897.838
2011-02-01 15:30:00,13.37,13.38,13.36,13.37,713946.3055357568,5.1123,5.1161,5.1085,5.1123,713946.3055
2011-02-01 15:35:00,13.37,13.37,13.35,13.35,545022.5706818722,5.1123,5.1123,5.1047,5.1047,545022.5707
2011-02-01 15:40:00,13.35,13.36,13.34,13.34,346875.7424566405,5.1047,5.1085,5.1008,5.1008,346875.7425
2011-02-01 15:45:00,13.34,13.37,13.34,13.37,607982.8937990022,5.1008,5.1123,5.1008,5.1123,607982.8938
2011-02-01 15:50:00,13.37,13.38,13.36,13.37,712045.6165359943,5.1123,5.1161,5.1085,5.1123,712045.6165
2011-02-01 15:55:00,13.38,13.38,13.32,13.32,1004989.3086243764,5.1161,5.1161,5.0932,5.0932,1004989.3086
2011-02-02 09:30:00,13.25,13.34,13.21,13.25,935138.9878831076,5.0664,5.1008,5.0511,5.0664,935138.9879
2011-02-02 09:35:00,13.24,13.28,13.2,13.26,519125.6830601093,5.0626,5.0779,5.0473,5.0702,519125.6831
2011-02-02 09:40:00,13.26,13.29,13.22,13.23,594202.8985507246,5.0702,5.0817,5.0549,5.0588,594202.8986
2011-02-02 09:45:00,13.23,13.28,13.23,13.27,524827.7500593965,5.0588,5.0779,5.0588,5.0741,524827.7501
2011-02-02 09:50:00,13.27,13.33,13.26,13.32,469232.59681634593,5.0741,5.097,5.0702,5.0932,469232.5968
2011-02-02 09:55:00,13.32,13.42,13.32,13.4,654312.188168211,5.0932,5.1314,5.0932,5.1238,654312.1882
2011-02-02 10:00:00,13.4,13.4,13.37,13.38,605844.6186742694,5.1238,5.1238,5.1123,5.1161,605844.6187
2011-02-02 10:05:00,13.38,13.41,13.37,13.4,402470.8956996912,5.1161,5.1276,5.1123,5.1238,402470.8957
2011-02-02 10:10:00,13.41,13.45,13.4,13.45,555476.3601805655,5.1276,5.1429,5.1238,5.1429,555476.3602
2011-02-02 10:15:00,13.45,13.46,13.44,13.45,326918.5079591352,5.1429,5.1467,5.1391,5.1429,326918.508
2011-02-02 10:20:00,13.45,13.47,13.43,13.44,375386.0774530767,5.1429,5.1505,5.1352,5.1391,375386.0775
2011-02-02 10:25:00,13.44,13.49,13.44,13.49,1660251.8412924686,5.1391,5.1582,5.1391,5.1582,1660251.8413
2011-02-02 10:30:00,13.49,13.52,13.49,13.52,1078403.4212401996,5.1582,5.1697,5.1582,5.1697,1078403.4212
2011-02-02 10:35:00,13.51,13.52,13.41,13.41,760513.1860299358,5.1658,5.1697,5.1276,5.1276,760513.186
2011-02-02 10:40:00,13.41,13.41,13.38,13.41,430268.4723212164,5.1276,5.1276,5.1161,5.1276,430268.4723
2011-02-02 10:45:00,13.41,13.41,13.37,13.38,251366.12021857925,5.1276,5.1276,5.1123,5.1161,251366.1202
2011-02-02 10:50:00,13.38,13.38,13.36,13.37,251603.7063435496,5.1161,5.1161,5.1085,5.1123,251603.7063
2011-02-02 10:55:00,13.37,13.37,13.3,13.31,487051.5561891186,5.1123,5.1123,5.0855,5.0894,487051.5562
2011-02-02 11:00:00,13.31,13.33,13.31,13.32,229508.19672131148,5.0894,5.097,5.0894,5.0932,229508.1967
2011-02-02 11:05:00,13.31,13.32,13.25,13.26,346638.15633167024,5.0894,5.0932,5.0664,5.0702,346638.1563
2011-02-02 11:10:00,13.25,13.29,13.25,13.27,151104.7754811119,5.0664,5.0817,5.0664,5.0741,151104.7755
2011-02-02 11:15:00,13.27,13.28,13.25,13.25,242100.26134473743,5.0741,5.0779,5.0664,5.0664,242100.2613
2011-02-02 11:20:00,13.26,13.33,13.26,13.3,424091.2330719886,5.0702,5.097,5.0702,5.0855,424091.2331
2011-02-02 11:25:00,13.3,13.37,13.29,13.36,406509.8598241863,5.0855,5.1123,5.0817,5.1085,406509.8598
2011-02-02 11:30:00,13.36,13.36,13.34,13.36,190781.6583511523,5.1085,5.1085,5.1008,5.1085,190781.6584
2011-02-02 11:35:00,13.36,13.36,13.35,13.36,79353.76574008078,5.1085,5.1085,5.1047,5.1085,79353.7657
2011-02-02 11:40:00,13.35,13.36,13.35,13.35,72463.76811594203,5.1047,5.1085,5.1047,5.1047,72463.7681
2011-02-02 11:45:00,13.35,13.35,13.33,13.34,127583.74910905203,5.1047,5.1047,5.097,5.1008,127583.7491
2011-02-02 11:50:00,13.34,13.36,13.33,13.33,112615.82323592305,5.1008,5.1085,5.097,5.097,112615.8232
2011-02-02 11:55:00,13.33,13.34,13.31,13.33,205036.8258493704,5.097,5.1008,5.0894,5.097,205036.8258
2011-02-02 12:00:00,13.33,13.34,13.3,13.3,72701.35424091233,5.097,5.1008,5.0855,5.0855,72701.3542
2011-02-02 12:05:00,13.3,13.33,13.3,13.32,204799.2397244001,5.0855,5.097,5.0855,5.0932,204799.2397
2011-02-02 12:10:00,13.32,13.34,13.32,13.34,122119.2682347351,5.0932,5.1008,5.0932,5.1008,122119.2682
2011-02-02 12:15:00,13.34,13.34,13.31,13.31,89569.96911380376,5.1008,5.1008,5.0894,5.0894,89569.9691
2011-02-02 12:20:00,13.32,13.32,13.28,13.29,161558.56497980517,5.0932,5.0932,5.0779,5.0817,161558.565
2011-02-02 12:25:00,13.29,13.3,13.28,13.28,73651.69874079354,5.0817,5.0855,5.0779,5.0779,73651.6987
2011-02-02 12:30:00,13.28,13.3,13.28,13.3,83155.14373960561,5.0779,5.0855,5.0779,5.0855,83155.1437
2011-02-02 12:35:00,13.3,13.33,13.29,13.32,162033.73722974578,5.0855,5.097,5.0817,5.0932,162033.7372
2011-02-02 12:40:00,13.33,13.34,13.33,13.33,92183.41648847709,5.097,5.1008,5.097,5.097,92183.4165
2011-02-02 12:45:00,13.33,13.34,13.33,13.33,65098.59824186267,5.097,5.1008,5.097,5.097,65098.5982
2011-02-02 12:50:00,13.33,13.33,13.31,13.32,115704.44286053696,5.097,5.097,5.0894,5.0932,115704.4429
2011-02-02 12:55:00,13.32,13.33,13.32,13.32,84818.24661439772,5.0932,5.097,5.0932,5.0932,84818.2466
2011-02-02 13:00:00,13.32,13.33,13.32,13.33,178427.1798526966,5.0932,5.097,5.0932,5.097,178427.1799
2011-02-02 13:05:00,13.33,13.33,13.32,13.33,247802.32834402472,5.097,5.097,5.0932,5.097,247802.3283
2011-02-02 13:10:00,13.33,13.33,13.32,13.32,198146.82822523164,5.097,5.097,5.0932,5.0932,198146.8282
2011-02-02 13:15:00,13.32,13.32,13.3,13.31,203373.7229745783,5.0932,5.0932,5.0855,5.0894,203373.723
2011-02-02 13:20:00,13.3,13.32,13.3,13.3,180565.45497742933,5.0855,5.0932,5.0855,5.0855,180565.455
2011-02-02 13:25:00,13.3,13.3,13.29,13.3,225944.4048467569,5.0855,5.0855,5.0817,5.0855,225944.4048
2011-02-02 13:30:00,13.29,13.3,13.29,13.29,148728.91423140888,5.0817,5.0855,5.0817,5.0817,148728.9142
2011-02-02 13:35:00,13.29,13.29,13.29,13.29,95034.4499881207,5.0817,5.0817,5.0817,5.0817,95034.45
2011-02-02 13:40:00,13.29,13.29,13.26,13.27,563791.8745545261,5.0817,5.0817,5.0702,5.0741,563791.8746
2011-02-02 13:45:00,13.27,13.27,13.25,13.26,233309.5747208363,5.0741,5.0741,5.0664,5.0702,233309.5747
2011-02-02 13:50:00,13.26,13.28,13.26,13.28,191256.8306010929,5.0702,5.0779,5.0702,5.0779,191256.8306
2011-02-02 13:55:00,13.27,13.28,13.26,13.28,340223.3309574721,5.0741,5.0779,5.0702,5.0779,340223.331
2011-02-02 14:00:00,13.28,13.28,13.26,13.28,478260.8695652174,5.0779,5.0779,5.0702,5.0779,478260.8696
2011-02-02 14:05:00,13.28,13.3,13.28,13.3,267284.39059158944,5.0779,5.0855,5.0779,5.0855,267284.3906
2011-02-02 14:10:00,13.3,13.33,13.3,13.33,177239.2492278451,5.0855,5.097,5.0855,5.097,177239.2492
2011-02-02 14:15:00,13.33,13.33,13.32,13.33,202898.5507246377,5.097,5.097,5.0932,5.097,202898.5507
2011-02-02 14:20:00,13.33,13.33,13.31,13.32,240674.74459491565,5.097,5.097,5.0894,5.0932,240674.7446
2011-02-02 14:25:00,13.33,13.34,13.33,13.34,134948.9189831314,5.097,5.1008,5.097,5.1008,134948.919
2011-02-02 14:30:00,13.34,13.34,13.33,13.33,205987.1703492516,5.1008,5.1008,5.097,5.097,205987.1703
2011-02-02 14:35:00,13.33,13.34,13.33,13.33,257543.35946780708,5.097,5.1008,5.097,5.097,257543.3595
2011-02-02 14:40:00,13.34,13.34,13.33,13.34,339035.4003326206,5.1008,5.1008,5.097,5.1008,339035.4003
2011-02-02 14:45:00,13.33,13.35,13.33,13.35,140650.98598241864,5.097,5.1047,5.097,5.1047,140650.986
2011-02-02 14:50:00,13.35,13.39,13.35,13.39,365169.87407935376,5.1047,5.12,5.1047,5.12,365169.8741
2011-02-02 14:55:00,13.39,13.39,13.38,13.38,154906.15348063674,5.12,5.12,5.1161,5.1161,154906.1535
2011-02-02 15:00:00,13.38,13.38,13.36,13.36,980517.9377524352,5.1161,5.1161,5.1085,5.1085,980517.9378
2011-02-02 15:05:00,13.36,13.4,13.36,13.39,330482.2998336897,5.1085,5.1238,5.1085,5.12,330482.2998
2011-02-02 15:10:00,13.39,13.39,13.37,13.37,330719.88595866004,5.12,5.12,5.1123,5.1123,330719.886
2011-02-02 15:15:00,13.37,13.38,13.36,13.36,204324.0674744595,5.1123,5.1161,5.1085,5.1085,204324.0675
2011-02-02 15:20:00,13.36,13.36,13.34,13.35,209313.37609883584,5.1085,5.1085,5.1008,5.1047,209313.3761
2011-02-02 15:25:00,13.34,13.35,13.32,13.33,340936.089332383,5.1008,5.1047,5.0932,5.097,340936.0893
2011-02-02 15:30:00,13.33,13.33,13.3,13.3,331907.81658351154,5.097,5.097,5.0855,5.0855,331907.8166
2011-02-02 15:35:00,13.3,13.35,13.3,13.34,1514849.132810644,5.0855,5.1047,5.0855,5.1008,1514849.1328
2011-02-02 15:40:00,13.35,13.35,13.33,13.35,281539.5580898076,5.1047,5.1047,5.097,5.1047,281539.5581
2011-02-02 15:45:00,13.35,13.37,13.33,13.36,546210.5013067237,5.1047,5.1123,5.097,5.1085,546210.5013
2011-02-02 15:50:00,13.36,13.42,13.36,13.39,1840817.2962698976,5.1085,5.1314,5.1085,5.12,1840817.2963
2011-02-02 15:55:00,13.39,13.42,13.39,13.42,1515086.7189356142,5.12,5.1314,5.12,5.1314,1515086.7189
2011-02-03 09:30:00,13.38,13.43,13.37,13.41,876930.3872653837,5.1161,5.1352,5.1123,5.1276,876930.3873
2011-02-03 09:35:00,13.41,13.47,13.41,13.46,736279.4012829651,5.1276,5.1505,5.1276,5.1467,736279.4013
2011-02-03 09:40:00,13.46,13.46,13.41,13.41,235685.4359705393,5.1467,5.1467,5.1276,5.1276,235685.436
2011-02-03 09:45:00,13.41,13.44,13.38,13.43,430030.8861962461,5.1276,5.1391,5.1161,5.1352,430030.8862
2011-02-03 09:50:00,13.43,13.47,13.43,13.46,442147.7785697315,5.1352,5.1505,5.1352,5.1467,442147.7786
2011-02-03 09:55:00,13.46,13.47,13.44,13.46,294131.6227132336,5.1467,5.1505,5.1391,5.1467,294131.6227
2011-02-03 10:00:00,13.46,13.49,13.46,13.46,663815.6331670231,5.1467,5.1582,5.1467,5.1467,663815.6332
2011-02-03 10:05:00,13.46,13.46,13.41,13.42,450463.2929436921,5.1467,5.1467,5.1276,5.1314,450463.2929
2011-02-03 10:10:00,13.42,13.43,13.38,13.4,812782.1335234023,5.1314,5.1352,5.1161,5.1238,812782.1335
2011-02-03 10:15:00,13.4,13.43,13.39,13.39,744357.3295319553,5.1238,5.1352,5.12,5.12,744357.3295
2011-02-03 10:20:00,13.4,13.45,13.39,13.45,926348.3012592064,5.1238,5.1429,5.12,5.1429,926348.3013
2011-02-03 10:25:00,13.45,13.45,13.41,13.44,309099.54858636257,5.1429,5.1429,5.1276,5.1391,309099.5486
2011-02-03 10:30:00,13.44,13.47,13.43,13.46,511522.9270610596,5.1391,5.1505,5.1352,5.1467,511522.9271
2011-02-03 10:35:00,13.46,13.47,13.44,13.46,253029.2230933713,5.1467,5.1505,5.1391,5.1467,253029.2231
2011-02-03 10:40:00,13.46,13.5,13.44,13.49,984319.3157519602,5.1467,5.162,5.1391,5.1582,984319.3158
2011-02-03 10:45:00,13.49,13.53,13.49,13.49,788548.3487764315,5.1582,5.1735,5.1582,5.1582,788548.3488
2011-02-03 10:50:00,13.49,13.53,13.49,13.52,969588.9760038016,5.1582,5.1735,5.1582,5.1697,969588.976
2011-02-03 10:55:00,13.52,13.57,13.51,13.56,707531.4801615586,5.1697,5.1888,5.1658,5.185,707531.4802
2011-02-03 11:00:00,13.56,13.57,13.49,13.5,1137562.3663578047,5.185,5.1888,5.1582,5.162,1137562.3664
2011-02-03 11:05:00,13.5,13.51,13.45,13.48,981943.454502257,5.162,5.1658,5.1429,5.1544,981943.4545
2011-02-03 11:10:00,13.48,13.51,13.48,13.5,230458.5412211927,5.1544,5.1658,5.1544,5.162,230458.5412
2011-02-03 11:15:00,13.5,13.51,13.49,13.5,267521.9767165598,5.162,5.1658,5.1582,5.162,267521.9767
2011-02-03 11:20:00,13.5,13.54,13.49,13.5,258493.70396768829,5.162,5.1773,5.1582,5.162,258493.704
2011-02-03 11:25:00,13.51,13.54,13.49,13.53,360418.1515799477,5.1658,5.1773,5.1582,5.1735,360418.1516
2011-02-03 11:30:00,13.53,13.56,13.52,13.55,304110.23996198626,5.1735,5.185,5.1697,5.1811,304110.24
2011-02-03 11:35:00,13.55,13.58,13.55,13.57,407222.6181990972,5.1811,5.1926,5.1811,5.1888,407222.6182
2011-02-03 11:40:00,13.57,13.6,13.57,13.6,851033.4996436208,5.1888,5.2002,5.1888,5.2002,851033.4996
2011-02-03 11:45:00,13.6,13.62,13.58,13.58,318840.57971014496,5.2002,5.2079,5.1926,5.1926,318840.5797
2011-02-03 11:50:00,13.58,13.6,13.58,13.6,192207.1751009741,5.1926,5.2002,5.1926,5.2002,192207.1751
2011-02-03 11:55:00,13.6,13.62,13.59,13.62,364932.2879543835,5.2002,5.2079,5.1964,5.2079,364932.288
2011-02-03 12:00:00,13.62,13.64,13.62,13.63,457828.4628177715,5.2079,5.2155,5.2079,5.2117,457828.4628
2011-02-03 12:05:00,13.63,13.63,13.61,13.62,190306.4861012117,5.2117,5.2117,5.2041,5.2079,190306.4861
2011-02-03 12:10:00,13.62,13.64,13.62,13.62,259681.6345925398,5.2079,5.2155,5.2079,5.2079,259681.6346
2011-02-03 12:15:00,13.62,13.62,13.6,13.6,296745.07008790685,5.2079,5.2079,5.2002,5.2002,296745.0701
2011-02-03 12:20:00,13.6,13.6,13.57,13.57,206937.51484913283,5.2002,5.2002,5.1888,5.1888,206937.5148
2011-02-03 12:25:00,13.58,13.6,13.57,13.6,162508.90947968638,5.1926,5.2002,5.1888,5.2002,162508.9095
2011-02-03 12:30:00,13.6,13.6,13.57,13.57,143977.19173200286,5.2002,5.2002,5.1888,5.1888,143977.1917
2011-02-03 12:35:00,13.57,13.59,13.57,13.58,252078.8785934901,5.1888,5.1964,5.1888,5.1926,252078.8786
2011-02-03 12:40:00,13.58,13.59,13.57,13.57,111903.06486101211,5.1926,5.1964,5.1888,5.1888,111903.0649
2011-02-03 12:45:00,13.57,13.58,13.54,13.54,360655.737704918,5.1888,5.1926,5.1773,5.1773,360655.7377
2011-02-03 12:50:00,13.54,13.54,13.52,13.54,220717.5100974104,5.1773,5.1773,5.1697,5.1773,220717.5101
2011-02-03 12:55:00,13.54,13.56,13.53,13.55,156569.25635542884,5.1773,5.185,5.1735,5.1811,156569.2564
2011-02-03 13:00:00,13.55,13.56,13.55,13.55,155381.32573057734,5.1811,5.185,5.1811,5.1811,155381.3257
2011-02-03 13:05:00,13.56,13.57,13.55,13.56,158469.94535519127,5.185,5.1888,5.1811,5.185,158469.9454
2011-02-03 13:10:00,13.56,13.57,13.54,13.54,116654.78736041817,5.185,5.1888,5.1773,5.1773,116654.7874
2011-02-03 13:15:00,13.54,13.55,13.53,13.53,171299.59610358757,5.1773,5.1811,5.1735,5.1735,171299.5961
2011-02-03 13:20:00,13.54,13.55,13.53,13.54,84343.07436445712,5.1773,5.1811,5.1735,5.1773,84343.0744
2011-02-03 13:25:00,13.54,13.55,13.53,13.54,96935.13898788313,5.1773,5.1811,5.1735,5.1773,96935.139
2011-02-03 13:30:00,13.54,13.54,13.53,13.54,161320.9788548349,5.1773,5.1773,5.1735,5.1773,161320.9789
2011-02-03 13:35:00,13.54,13.54,13.53,13.53,102874.79211214064,5.1773,5.1773,5.1735,5.1735,102874.7921
2011-02-03 13:40:00,13.53,13.54,13.51,13.52,135424.091233072,5.1735,5.1773,5.1658,5.1697,135424.0912
2011-02-03 13:45:00,13.52,13.53,13.51,13.51,97885.48348776432,5.1697,5.1735,5.1658,5.1658,97885.4835
2011-02-03 13:50:00,13.52,13.52,13.51,13.52,347113.32858161087,5.1697,5.1697,5.1658,5.1697,347113.3286
2011-02-03 13:55:00,13.52,13.52,13.5,13.52,307436.44571157044,5.1697,5.1697,5.162,5.1697,307436.4457
2011-02-03 14:00:00,13.51,13.53,13.51,13.51,198859.58660014256,5.1658,5.1735,5.1658,5.1658,198859.5866
2011-02-03 14:05:00,13.51,13.51,13.49,13.51,185079.59135186503,5.1658,5.1658,5.1582,5.1658,185079.5914
2011-02-03 14:10:00,13.5,13.51,13.48,13.51,271560.9408410549,5.162,5.1658,5.1544,5.1658,271560.9408
2011-02-03 14:15:00,13.51,13.53,13.5,13.53,249227.84509384647,5.1658,5.1735,5.162,5.1735,249227.8451
2011-02-03 14:20:00,13.53,13.54,13.53,13.53,224994.0603468757,5.1735,5.1773,5.1735,5.1735,224994.0603
2011-02-03 14:25:00,13.53,13.54,13.53,13.53,100736.51698740794,5.1735,5.1773,5.1735,5.1735,100736.517
2011-02-03 14:30:00,13.53,13.53,13.51,13.52,224518.8880969352,5.1735,5.1735,5.1658,5.1697,224518.8881
2011-02-03 14:35:00,13.52,13.52,13.51,13.51,96935.13898788313,5.1697,5.1697,5.1658,5.1658,96935.139
2011-02-03 14:40:00,13.52,13.52,13.5,13.5,624376.3364219529,5.1697,5.1697,5.162,5.162,624376.3364
2011-02-03 14:45:00,13.5,13.5,13.48,13.49,236160.60822047992,5.162,5.162,5.1544,5.1582,236160.6082
2011-02-03 14:50:00,13.49,13.52,13.49,13.5,259919.2207175101,5.1582,5.1697,5.1582,5.162,259919.2207
2011-02-03 14:55:00,13.5,13.51,13.48,13.49,314801.6155856498,5.162,5.1658,5.1544,5.1582,314801.6156
2011-02-03 15:00:00,13.49,13.53,13.49,13.52,234259.9192207175,5.1582,5.1735,5.1582,5.1697,234259.9192
2011-02-03 15:05:00,13.53,13.54,13.53,13.54,238536.46947018296,5.1735,5.1773,5.1735,5.1773,238536.4695
2011-02-03 15:10:00,13.54,13.54,13.52,13.53,190544.072226182,5.1773,5.1773,5.1697,5.1735,190544.0722
2011-02-03 15:15:00,13.53,13.54,13.52,13.53,176288.9047279639,5.1735,5.1773,5.1697,5.1735,176288.9047
2011-02-03 15:20:00,13.53,13.54,13.52,13.52,127108.57685911145,5.1735,5.1773,5.1697,5.1697,127108.5769
2011-02-03 15:25:00,13.52,13.53,13.52,13.52,101924.44761225944,5.1697,5.1735,5.1697,5.1697,101924.4476
2011-02-03 15:30:00,13.52,13.53,13.5,13.52,348776.43145640293,5.1697,5.1735,5.162,5.1697,348776.4315
2011-02-03 15:35:00,13.52,13.54,13.51,13.53,164647.1846044191,5.1697,5.1773,5.1658,5.1735,164647.1846
2011-02-03 15:40:00,13.53,13.53,13.51,13.52,119268.23473509148,5.1735,5.1735,5.1658,5.1697,119268.2347
2011-02-03 15:45:00,13.52,13.52,13.48,13.49,321691.6132097886,5.1697,5.1697,5.1544,5.1582,321691.6132
2011-02-03 15:50:00,13.49,13.51,13.49,13.5,302922.3093371347,5.1582,5.1658,5.1582,5.162,302922.3093
2011-02-03 15:55:00,13.5,13.51,13.49,13.49,607982.8937990022,5.162,5.1658,5.1582,5.1582,607982.8938
2011-02-04 09:30:00,13.42,13.46,13.36,13.46,603468.7574245664,5.1314,5.1467,5.1085,5.1467,603468.7574
2011-02-04 09:35:00,13.46,13.46,13.41,13.42,545497.7429318128,5.1467,5.1467,5.1276,5.1314,545497.7429
2011-02-04 09:40:00,13.42,13.44,13.39,13.42,362318.8405797101,5.1314,5.1391,5.12,5.1314,362318.8406
2011-02-04 09:45:00,13.42,13.46,13.39,13.45,491803.2786885246,5.1314,5.1467,5.12,5.1429,491803.2787
2011-02-04 09:50:00,13.46,13.48,13.45,13.46,138987.88310762652,5.1467,5.1544,5.1429,5.1467,138987.8831
2011-02-04 09:55:00,13.46,13.46,13.44,13.44,116179.61511047756,5.1467,5.1467,5.1391,5.1391,116179.6151
2011-02-04 10:00:00,13.44,13.48,13.44,13.48,165359.94297933002,5.1391,5.1544,5.1391,5.1544,165359.943
2011-02-04 10:05:00,13.48,13.49,13.42,13.43,177952.007602756,5.1544,5.1582,5.1314,5.1352,177952.0076
2011-02-04 10:10:00,13.43,13.46,13.42,13.44,676882.8700403897,5.1352,5.1467,5.1314,5.1391,676882.87
2011-02-04 10:15:00,13.44,13.48,13.42,13.48,491803.2786885246,5.1391,5.1544,5.1314,5.1544,491803.2787
2011-02-04 10:20:00,13.48,13.51,13.47,13.5,115704.44286053696,5.1544,5.1658,5.1505,5.162,115704.4429
2011-02-04 10:25:00,13.51,13.52,13.49,13.49,183654.07460204329,5.1658,5.1697,5.1582,5.1582,183654.0746
2011-02-04 10:30:00,13.49,13.5,13.47,13.48,148966.5003563792,5.1582,5.162,5.1505,5.1544,148966.5004
2011-02-04 10:35:00,13.47,13.47,13.43,13.43,246614.3977191732,5.1505,5.1505,5.1352,5.1352,246614.3977
2011-02-04 10:40:00,13.43,13.43,13.35,13.37,558802.5659301496,5.1352,5.1352,5.1047,5.1123,558802.5659
2011-02-04 10:45:00,13.37,13.42,13.37,13.42,537657.4008077928,5.1123,5.1314,5.1123,5.1314,537657.4008
2011-02-04 10:50:00,13.41,13.42,13.37,13.37,345212.6395818484,5.1276,5.1314,5.1123,5.1123,345212.6396
2011-02-04 10:55:00,13.37,13.4,13.37,13.38,546448.087431694,5.1123,5.1238,5.1123,5.1161,546448.0874
2011-02-04 11:00:00,13.38,13.38,13.3,13.3,647897.3627940129,5.1161,5.1161,5.0855,5.0855,647897.3628
2011-02-04 11:05:00,13.3,13.36,13.3,13.35,870515.5618911856,5.0855,5.1085,5.0855,5.1047,870515.5619
2011-02-04 11:10:00,13.36,13.36,13.33,13.34,369446.4243288192,5.1085,5.1085,5.097,5.1008,369446.4243
2011-02-04 11:15:00,13.34,13.34,13.29,13.3,507959.1351865051,5.1008,5.1008,5.0817,5.0855,507959.1352
2011-02-04 11:20:00,13.3,13.31,13.28,13.29,422903.3024471371,5.0855,5.0894,5.0779,5.0817,422903.3024
2011-02-04 11:25:00,13.3,13.3,13.24,13.25,506533.6184366833,5.0855,5.0855,5.0626,5.0664,506533.6184
2011-02-04 11:30:00,13.26,13.31,13.26,13.3,648372.5350439535,5.0702,5.0894,5.0702,5.0855,648372.535
2011-02-04 11:35:00,13.3,13.32,13.3,13.32,100736.51698740794,5.0855,5.0932,5.0855,5.0932,100736.517
2011-02-04 11:40:00,13.32,13.34,13.3,13.34,409360.8933238299,5.0932,5.1008,5.0855,5.1008,409360.8933
2011-02-04 11:45:00,13.34,13.37,13.34,13.36,185079.59135186503,5.1008,5.1123,5.1008,5.1085,185079.5914
2011-02-04 11:50:00,13.36,13.37,13.35,13.36,149204.08648134948,5.1085,5.1123,5.1047,5.1085,149204.0865
2011-02-04 11:55:00,13.36,13.37,13.34,13.36,174625.80185317178,5.1085,5.1123,5.1008,5.1085,174625.8019
2011-02-04 12:00:00,13.36,13.39,13.35,13.39,149679.2587312901,5.1085,5.12,5.1047,5.12,149679.2587
2011-02-04 12:05:00,13.38,13.4,13.38,13.38,126633.40460917084,5.1161,5.1238,5.1161,5.1161,126633.4046
2011-02-04 12:10:00,13.39,13.4,13.38,13.4,83155.14373960561,5.12,5.1238,5.1161,5.1238,83155.1437
2011-02-04 12:15:00,13.39,13.41,13.39,13.41,133523.40223330958,5.12,5.1276,5.12,5.1276,133523.4022
2011-02-04 12:20:00,13.41,13.44,13.41,13.43,166785.45972915183,5.1276,5.1391,5.1276,5.1352,166785.4597
2011-02-04 12:25:00,13.43,13.44,13.42,13.43,169636.49322879544,5.1352,5.1391,5.1314,5.1352,169636.4932
2011-02-04 12:30:00,13.43,13.45,13.43,13.45,188405.79710144928,5.1352,5.1429,5.1352,5.1429,188405.7971
2011-02-04 12:35:00,13.45,13.47,13.45,13.47,155618.91185554763,5.1429,5.1505,5.1429,5.1505,155618.9119
2011-02-04 12:40:00,13.47,13.49,13.46,13.46,143026.84723212165,5.1505,5.1582,5.1467,5.1467,143026.8472
2011-02-04 12:45:00,13.46,13.46,13.45,13.45,85293.41886433832,5.1467,5.1467,5.1429,5.1429,85293.4189
2011-02-04 12:50:00,13.45,13.45,13.43,13.44,107151.34236160608,5.1429,5.1429,5.1352,5.1391,107151.3424
2011-02-04 12:55:00,13.44,13.45,13.44,13.45,79353.76574008078,5.1391,5.1429,5.1391,5.1429,79353.7657
2011-02-04 13:00:00,13.45,13.45,13.44,13.45,64148.25374198147,5.1429,5.1429,5.1391,5.1429,64148.2537
2011-02-04 13:05:00,13.45,13.46,13.43,13.46,284628.1777144215,5.1429,5.1467,5.1352,5.1467,284628.1777
2011-02-04 13:10:00,13.46,13.5,13.46,13.5,201710.62009978617,5.1467,5.162,5.1467,5.162,201710.6201
2011-02-04 13:15:00,13.5,13.52,13.5,13.51,172012.35447849846,5.162,5.1697,5.162,5.1658,172012.3545
2011-02-04 13:20:00,13.52,13.54,13.52,13.53,138750.2969826562,5.1697,5.1773,5.1697,5.1735,138750.297
2011-02-04 13:25:00,13.53,13.55,13.52,13.52,130434.78260869563,5.1735,5.1811,5.1697,5.1697,130434.7826
2011-02-04 13:30:00,13.52,13.54,13.52,13.54,95272.036113091,5.1697,5.1773,5.1697,5.1773,95272.0361
2011-02-04 13:35:00,13.54,13.54,13.53,13.54,72463.76811594203,5.1773,5.1773,5.1735,5.1773,72463.7681
2011-02-04 13:40:00,13.53,13.54,13.53,13.54,44428.60536944643,5.1735,5.1773,5.1735,5.1773,44428.6054
2011-02-04 13:45:00,13.54,13.54,13.53,13.54,107864.100736517,5.1773,5.1773,5.1735,5.1773,107864.1007
2011-02-04 13:50:00,13.54,13.55,13.54,13.55,98360.65573770492,5.1773,5.1811,5.1773,5.1811,98360.6557
2011-02-04 13:55:00,13.55,13.55,13.53,13.53,140413.39985744833,5.1811,5.1811,5.1735,5.1735,140413.3999
2011-02-04 14:00:00,13.53,13.54,13.51,13.51,96222.3806129722,5.1735,5.1773,5.1658,5.1658,96222.3806
2011-02-04 14:05:00,13.51,13.53,13.5,13.51,146353.05298170587,5.1658,5.1735,5.162,5.1658,146353.053
2011-02-04 14:10:00,13.51,13.52,13.5,13.51,108814.4452363982,5.1658,5.1697,5.162,5.1658,108814.4452
2011-02-04 14:15:00,13.51,13.52,13.49,13.51,205749.5842242813,5.1658,5.1697,5.1582,5.1658,205749.5842
2011-02-04 14:20:00,13.51,13.51,13.49,13.5,242813.0197196484,5.1658,5.1658,5.1582,5.162,242813.0197
2011-02-04 14:25:00,13.5,13.54,13.5,13.54,230220.9550962224,5.162,5.1773,5.162,5.1773,230220.9551
2011-02-04 14:30:00,13.53,13.55,13.53,13.54,191256.8306010929,5.1735,5.1811,5.1735,5.1773,191256.8306
2011-02-04 14:35:00,13.55,13.55,13.54,13.54,83392.72986457591,5.1811,5.1811,5.1773,5.1773,83392.7299
2011-02-04 14:40:00,13.54,13.55,13.53,13.54,173675.45735329058,5.1773,5.1811,5.1735,5.1773,173675.4574
2011-02-04 14:45:00,13.54,13.55,13.53,13.53,358279.87645521504,5.1773,5.1811,5.1735,5.1735,358279.8765
2011-02-04 14:50:00,13.53,13.54,13.52,13.53,377049.1803278689,5.1735,5.1773,5.1697,5.1735,377049.1803
2011-02-04 14:55:00,13.53,13.53,13.51,13.52,267521.9767165598,5.1735,5.1735,5.1658,5.1697,267521.9767
2011-02-04 15:00:00,13.53,13.54,13.51,13.51,120931.3376098836,5.1735,5.1773,5.1658,5.1658,120931.3376
2011-02-04 15:05:00,13.51,13.53,13.5,13.52,129009.26585887384,5.1658,5.1735,5.162,5.1697,129009.2659
2011-02-04 15:10:00,13.52,13.53,13.52,13.52,110715.1342361606,5.1697,5.1735,5.1697,5.1697,110715.1342
2011-02-04 15:15:00,13.53,13.53,13.52,13.53,96935.13898788313,5.1735,5.1735,5.1697,5.1735,96935.139
2011-02-04 15:20:00,13.53,13.55,13.53,13.55,315039.2017106201,5.1735,5.1811,5.1735,5.1811,315039.2017
2011-02-04 15:25:00,13.55,13.56,13.54,13.55,317890.2352102637,5.1811,5.185,5.1773,5.1811,317890.2352
2011-02-04 15:30:00,13.55,13.57,13.55,13.56,418864.338322642,5.1811,5.1888,5.1811,5.185,418864.3383
2011-02-04 15:35:00,13.56,13.58,13.56,13.57,792112.140650986,5.185,5.1926,5.185,5.1888,792112.1407
2011-02-04 15:40:00,13.57,13.57,13.54,13.57,280826.79971489665,5.1888,5.1888,5.1773,5.1888,280826.7997
2011-02-04 15:45:00,13.57,13.57,13.45,13.57,644571.1570444286,5.1888,5.1888,5.1429,5.1888,644571.157
2011-02-04 15:50:00,13.57,13.58,13.56,13.57,477548.1111903065,5.1888,5.1926,5.185,5.1888,477548.1112
2011-02-04 15:55:00,13.57,13.57,13.54,13.57,872891.4231408886,5.1888,5.1888,5.1773,5.1888,872891.4231
2011-02-07 09:30:00,13.54,13.6,13.51,13.53,847232.121644096,5.1773,5.2002,5.1658,5.1735,847232.1216
2011-02-07 09:35:00,13.53,13.62,13.53,13.62,953670.7056307913,5.1735,5.2079,5.1735,5.2079,953670.7056
2011-02-07 09:40:00,13.61,13.67,13.61,13.64,311950.5820860062,5.2041,5.227,5.2041,5.2155,311950.5821
2011-02-07 09:45:00,13.64,13.71,13.64,13.69,837491.0905203136,5.2155,5.2423,5.2155,5.2347,837491.0905
2011-02-07 09:50:00,13.69,13.7,13.68,13.7,213827.5124732716,5.2347,5.2385,5.2308,5.2385,213827.5125
2011-02-07 09:55:00,13.7,13.7,13.68,13.68,179615.11047754812,5.2385,5.2385,5.2308,5.2308,179615.1105
2011-02-07 10:00:00,13.68,13.69,13.67,13.68,265621.2877167973,5.2308,5.2347,5.227,5.2308,265621.2877
2011-02-07 10:05:00,13.68,13.69,13.66,13.69,468282.2523164647,5.2308,5.2347,5.2232,5.2347,468282.2523
2011-02-07 10:10:00,13.68,13.69,13.66,13.69,584224.281301972,5.2308,5.2347,5.2232,5.2347,584224.2813
2011-02-07 10:15:00,13.69,13.7,13.64,13.64,632454.2646709433,5.2347,5.2385,5.2155,5.2155,632454.2647
2011-02-07 10:20:00,13.65,13.7,13.64,13.67,539795.6759325255,5.2194,5.2385,5.2155,5.227,539795.6759
2011-02-07 10:25:00,13.68,13.69,13.65,13.65,224994.0603468757,5.2308,5.2347,5.2194,5.2194,224994.0603
2011-02-07 10:30:00,13.65,13.65,13.62,13.62,298170.5868377287,5.2194,5.2194,5.2079,5.2079,298170.5868
2011-02-07 10:35:00,13.62,13.67,13.6,13.67,766215.2530292231,5.2079,5.227,5.2002,5.227,766215.253
2011-02-07 10:40:00,13.67,13.68,13.65,13.67,195533.3808505584,5.227,5.2308,5.2194,5.227,195533.3809
2011-02-07 10:45:00,13.67,13.69,13.65,13.69,305298.17058683775,5.227,5.2347,5.2194,5.2347,305298.1706
2011-02-07 10:50:00,13.69,13.69,13.67,13.68,400807.792824899,5.2347,5.2347,5.227,5.2308,400807.7928
2011-02-07 10:55:00,13.67,13.68,13.66,13.68,197671.65597529104,5.227,5.2308,5.2232,5.2308,197671.656
2011-02-07 11:00:00,13.68,13.68,13.65,13.68,505345.6878118318,5.2308,5.2308,5.2194,5.2308,505345.6878
2011-02-07 11:05:00,13.68,13.68,13.66,13.68,637918.7455452601,5.2308,5.2308,5.2232,5.2308,637918.7455
2011-02-07 11:10:00,13.68,13.68,13.64,13.64,362081.2544547399,5.2308,5.2308,5.2155,5.2155,362081.2545
2011-02-07 11:15:00,13.65,13.65,13.59,13.6,677595.6284153005,5.2194,5.2194,5.1964,5.2002,677595.6284
2011-02-07 11:20:00,13.6,13.6,13.56,13.59,779520.07602756,5.2002,5.2002,5.185,5.1964,779520.076
2011-02-07 11:25:00,13.59,13.65,13.59,13.65,910430.0308861964,5.1964,5.2194,5.1964,5.2194,910430.0309
2011-02-07 11:30:00,13.65,13.68,13.63,13.68,386552.62532668095,5.2194,5.2308,5.2117,5.2308,386552.6253
2011-02-07 11:35:00,13.68,13.68,13.67,13.68,191969.5889760038,5.2308,5.2308,5.227,5.2308,191969.589
2011-02-07 11:40:00,13.68,13.68,13.65,13.67,152292.7061059634,5.2308,5.2308,5.2194,5.227,152292.7061
2011-02-07 11:45:00,13.66,13.68,13.66,13.68,141838.91660727013,5.2232,5.2308,5.2232,5.2308,141838.9166
2011-02-07 11:50:00,13.68,13.69,13.66,13.69,898313.1385127109,5.2308,5.2347,5.2232,5.2347,898313.1385
2011-02-07 11:55:00,13.69,13.72,13.68,13.71,294606.7949631741,5.2347,5.2461,5.2308,5.2423,294606.795
2011-02-07 12:00:00,13.71,13.71,13.7,13.71,75552.38774055595,5.2423,5.2423,5.2385,5.2423,75552.3877
2011-02-07 12:05:00,13.7,13.72,13.7,13.71,100736.51698740794,5.2385,5.2461,5.2385,5.2423,100736.517
2011-02-07 12:10:00,13.7,13.71,13.7,13.7,77453.07674031837,5.2385,5.2423,5.2385,5.2385,77453.0767
2011-02-07 12:15:00,13.7,13.7,13.67,13.67,397244.0009503445,5.2385,5.2385,5.227,5.227,397244.001
2011-02-07 12:20:00,13.67,13.68,13.67,13.68,132097.88548348777,5.227,5.2308,5.227,5.2308,132097.8855
2011-02-07 12:25:00,13.68,13.68,13.66,13.68,153243.05060584462,5.2308,5.2308,5.2232,5.2308,153243.0506
2011-02-07 12:30:00,13.68,13.68,13.67,13.67,119980.99311000238,5.2308,5.2308,5.227,5.227,119980.9931
2011-02-07 12:35:00,13.67,13.67,13.65,13.66,174625.80185317178,5.227,5.227,5.2194,5.2232,174625.8019
2011-02-07 12:40:00,13.66,13.66,13.65,13.65,61772.39249227845,5.2232,5.2232,5.2194,5.2194,61772.3925
2011-02-07 12:45:00,13.65,13.67,13.65,13.65,175813.73247802327,5.2194,5.227,5.2194,5.2194,175813.7325
2011-02-07 12:50:00,13.65,13.65,13.64,13.64,105488.23948681397,5.2194,5.2194,5.2155,5.2155,105488.2395
2011-02-07 12:55:00,13.64,13.66,13.64,13.64,110715.1342361606,5.2155,5.2232,5.2155,5.2155,110715.1342
2011-02-07 13:00:00,13.64,13.67,13.64,13.67,90757.89973865528,5.2155,5.227,5.2155,5.227,90757.8997
2011-02-07 13:05:00,13.67,13.67,13.66,13.67,115229.27061059634,5.227,5.227,5.2232,5.227,115229.2706
2011-02-07 13:10:00,13.66,13.67,13.64,13.65,329769.54145877884,5.2232,5.227,5.2155,5.2194,329769.5415
2011-02-07 13:15:00,13.65,13.65,13.64,13.65,160370.63435495368,5.2194,5.2194,5.2155,5.2194,160370.6344
2011-02-07 13:20:00,13.65,13.67,13.65,13.65,128296.50748396294,5.2194,5.227,5.2194,5.2194,128296.5075
2011-02-07 13:25:00,13.65,13.66,13.64,13.64,80066.52411499168,5.2194,5.2232,5.2155,5.2155,80066.5241
2011-02-07 13:30:00,13.65,13.66,13.64,13.65,170111.66547873605,5.2194,5.2232,5.2155,5.2194,170111.6655
2011-02-07 13:35:00,13.65,13.66,13.64,13.66,206937.51484913283,5.2194,5.2232,5.2155,5.2232,206937.5148
2011-02-07 13:40:00,13.67,13.7,13.67,13.68,449988.1206937515,5.227,5.2385,5.227,5.2308,449988.1207
2011-02-07 13:45:00,13.68,13.68,13.65,13.65,283915.4193395105,5.2308,5.2308,5.2194,5.2194,283915.4193
2011-02-07 13:50:00,13.65,13.66,13.65,13.66,61772.39249227845,5.2194,5.2232,5.2194,5.2232,61772.3925
2011-02-07 13:55:00,13.66,13.68,13.66,13.68,103587.55048705156,5.2232,5.2308,5.2232,5.2308,103587.5505
2011-02-07 14:00:00,13.67,13.68,13.67,13.67,83155.14373960561,5.227,5.2308,5.227,5.227,83155.1437
2011-02-07 14:05:00,13.67,13.67,13.66,13.66,115942.02898550723,5.227,5.227,5.2232,5.2232,115942.029
2011-02-07 14:10:00,13.66,13.66,13.65,13.65,151817.5338560228,5.2232,5.2232,5.2194,5.2194,151817.5339
2011-02-07 14:15:00,13.66,13.68,13.66,13.67,88144.45236398195,5.2232,5.2308,5.2232,5.227,88144.4524
2011-02-07 14:20:00,13.67,13.67,13.64,13.65,380612.9722024234,5.227,5.227,5.2155,5.2194,380612.9722
2011-02-07 14:25:00,13.64,13.66,13.64,13.66,170824.42385364696,5.2155,5.2232,5.2155,5.2232,170824.4239
2011-02-07 14:30:00,13.66,13.66,13.64,13.65,375148.4913281064,5.2232,5.2232,5.2155,5.2194,375148.4913
2011-02-07 14:35:00,13.65,13.67,13.65,13.66,113090.99548586363,5.2194,5.227,5.2194,5.2232,113090.9955
2011-02-07 14:40:00,13.66,13.68,13.66,13.68,139700.6414825374,5.2232,5.2308,5.2232,5.2308,139700.6415
2011-02-07 14:45:00,13.68,13.68,13.65,13.66,216678.5459729152,5.2308,5.2308,5.2194,5.2232,216678.546
2011-02-07 14:50:00,13.66,13.67,13.65,13.65,216678.5459729152,5.2232,5.227,5.2194,5.2194,216678.546
2011-02-07 14:55:00,13.65,13.65,13.61,13.62,344024.7089569969,5.2194,5.2194,5.2041,5.2079,344024.709
2011-02-07 15:00:00,13.62,13.66,13.62,13.65,242813.0197196484,5.2079,5.2232,5.2079,5.2194,242813.0197
2011-02-07 15:05:00,13.65,13.65,13.62,13.62,181040.62722737,5.2194,5.2194,5.2079,5.2079,181040.6272
2011-02-07 15:10:00,13.62,13.62,13.59,13.59,269660.2518412925,5.2079,5.2079,5.1964,5.1964,269660.2518
2011-02-07 15:15:00,13.59,13.61,13.57,13.57,513661.2021857924,5.1964,5.2041,5.1888,5.1888,513661.2022
2011-02-07 15:20:00,13.57,13.57,13.55,13.56,298170.5868377287,5.1888,5.1888,5.1811,5.185,298170.5868
2011-02-07 15:25:00,13.56,13.57,13.55,13.57,597291.5181753386,5.185,5.1888,5.1811,5.1888,597291.5182
2011-02-07 15:30:00,13.57,13.57,13.55,13.57,774055.595153243,5.1888,5.1888,5.1811,5.1888,774055.5952
2011-02-07 15:35:00,13.57,13.58,13.54,13.56,631979.0924210027,5.1888,5.1926,5.1773,5.185,631979.0924
2011-02-07 15:40:00,13.56,13.57,13.55,13.55,259444.0484675695,5.185,5.1888,5.1811,5.1811,259444.0485
2011-02-07 15:45:00,13.56,13.59,13.55,13.58,664528.391541934,5.185,5.1964,5.1811,5.1926,664528.3915
2011-02-07 15:50:00,13.58,13.59,13.56,13.59,407935.3765740081,5.1926,5.1964,5.185,5.1964,407935.3766
2011-02-07 15:55:00,13.58,13.58,13.55,13.57,759087.669280114,5.1926,5.1926,5.1811,5.1888,759087.6693
2011-02-08 09:30:00,13.55,13.65,13.55,13.64,471370.8719410786,5.1811,5.2194,5.1811,5.2155,471370.8719
2011-02-08 09:35:00,13.64,13.65,13.61,13.62,483012.5920646234,5.2155,5.2194,5.2041,5.2079,483012.5921
2011-02-08 09:40:00,13.62,13.65,13.6,13.64,226657.16322166787,5.2079,5.2194,5.2002,5.2155,226657.1632
2011-02-08 09:45:00,13.64,13.66,13.62,13.66,146590.6391066762,5.2155,5.2232,5.2079,5.2232,146590.6391
2011-02-08 09:50:00,13.66,13.68,13.66,13.68,345925.3979567593,5.2232,5.2308,5.2232,5.2308,345925.398
2011-02-08 09:55:00,13.68,13.68,13.65,13.67,216440.95984794488,5.2308,5.2308,5.2194,5.227,216440.9598
2011-02-08 10:00:00,13.67,13.68,13.66,13.66,206699.9287241625,5.227,5.2308,5.2232,5.2232,206699.9287
2011-02-08 10:05:00,13.66,13.67,13.64,13.67,243050.6058446187,5.2232,5.227,5.2155,5.227,243050.6058
2011-02-08 10:10:00,13.67,13.69,13.66,13.69,306961.27346162987,5.227,5.2347,5.2232,5.2347,306961.2735
2011-02-08 10:15:00,13.69,13.7,13.68,13.69,196008.5531004989,5.2347,5.2385,5.2308,5.2347,196008.5531
2011-02-08 10:20:00,13.69,13.7,13.68,13.69,356616.7735804229,5.2347,5.2385,5.2308,5.2347,356616.7736
2011-02-08 10:25:00,13.69,13.69,13.67,13.68,248039.914468995,5.2347,5.2347,5.227,5.2308,248039.9145
2011-02-08 10:30:00,13.67,13.68,13.67,13.68,219529.5794725588,5.227,5.2308,5.227,5.2308,219529.5795
2011-02-08 10:35:00,13.68,13.68,13.65,13.65,179139.93822760752,5.2308,5.2308,5.2194,5.2194,179139.9382
2011-02-08 10:40:00,13.65,13.66,13.64,13.66,66048.94274174389,5.2194,5.2232,5.2155,5.2232,66048.9427
2011-02-08 10:45:00,13.66,13.68,13.65,13.66,141838.91660727013,5.2232,5.2308,5.2194,5.2232,141838.9166
2011-02-08 10:50:00,13.66,13.67,13.65,13.66,108576.8591114279,5.2232,5.227,5.2194,5.2232,108576.8591
2011-02-08 10:55:00,13.65,13.68,13.65,13.68,110715.1342361606,5.2194,5.2308,5.2194,5.2308,110715.1342
2011-02-08 11:00:00,13.68,13.68,13.64,13.65,157757.18698028036,5.2308,5.2308,5.2155,5.2194,157757.187
2011-02-08 11:05:00,13.65,13.65,13.62,13.64,151817.5338560228,5.2194,5.2194,5.2079,5.2155,151817.5339
2011-02-08 11:10:00,13.65,13.65,13.63,13.65,116892.37348538844,5.2194,5.2194,5.2117,5.2194,116892.3735
2011-02-08 11:15:00,13.66,13.66,13.64,13.64,101449.27536231883,5.2232,5.2232,5.2155,5.2155,101449.2754
2011-02-08 11:20:00,13.64,13.66,13.64,13.65,79353.76574008078,5.2155,5.2232,5.2155,5.2194,79353.7657
2011-02-08 11:25:00,13.66,13.68,13.66,13.68,82917.55761463531,5.2232,5.2308,5.2232,5.2308,82917.5576
2011-02-08 11:30:00,13.68,13.7,13.67,13.7,276787.83559040155,5.2308,5.2385,5.227,5.2385,276787.8356
2011-02-08 11:35:00,13.7,13.7,13.69,13.7,91233.07198859588,5.2385,5.2385,5.2347,5.2385,91233.072
2011-02-08 11:40:00,13.7,13.71,13.7,13.7,148253.74198146828,5.2385,5.2423,5.2385,5.2385,148253.742
2011-02-08 11:45:00,13.71,13.71,13.7,13.71,82204.79923972441,5.2423,5.2423,5.2385,5.2423,82204.7992
2011-02-08 11:50:00,13.71,13.72,13.7,13.72,108339.2729864576,5.2423,5.2461,5.2385,5.2461,108339.273
2011-02-08 11:55:00,13.72,13.72,13.71,13.72,88144.45236398195,5.2461,5.2461,5.2423,5.2461,88144.4524
2011-02-08 12:00:00,13.72,13.74,13.72,13.72,103349.96436208126,5.2461,5.2538,5.2461,5.2461,103349.9644
2011-02-08 12:05:00,13.73,13.73,13.71,13.72,81254.45473984319,5.25,5.25,5.2423,5.2461,81254.4547
2011-02-08 12:10:00,13.72,13.72,13.71,13.72,40864.813494891896,5.2461,5.2461,5.2423,5.2461,40864.8135
2011-02-08 12:15:00,13.71,13.73,13.71,13.71,91233.07198859588,5.2423,5.25,5.2423,5.2423,91233.072
2011-02-08 12:20:00,13.71,13.72,13.7,13.72,66999.28724162509,5.2423,5.2461,5.2385,5.2461,66999.2872
2011-02-08 12:25:00,13.73,13.74,13.73,13.74,40389.64124495129,5.25,5.2538,5.25,5.2538,40389.6412
2011-02-08 12:30:00,13.74,13.75,13.73,13.73,140888.57210738893,5.2538,5.2576,5.25,5.25,140888.5721
2011-02-08 12:35:00,13.73,13.73,13.72,13.73,108339.2729864576,5.25,5.25,5.2461,5.25,108339.273
2011-02-08 12:40:00,13.72,13.73,13.72,13.72,117367.54573532904,5.2461,5.25,5.2461,5.2461,117367.5457
2011-02-08 12:45:00,13.72,13.73,13.71,13.73,74602.04324067474,5.2461,5.25,5.2423,5.25,74602.0432
2011-02-08 12:50:00,13.73,13.73,13.72,13.72,95272.036113091,5.25,5.25,5.2461,5.2461,95272.0361
2011-02-08 12:55:00,13.72,13.72,13.72,13.72,74839.62936564504,5.2461,5.2461,5.2461,5.2461,74839.6294
2011-02-08 13:00:00,13.72,13.73,13.72,13.73,104775.48111190306,5.2461,5.25,5.2461,5.25,104775.4811
2011-02-08 13:05:00,13.73,13.73,13.72,13.73,452601.5680684248,5.25,5.25,5.2461,5.25,452601.5681
2011-02-08 13:10:00,13.73,13.73,13.7,13.7,118080.30411023996,5.25,5.25,5.2385,5.2385,118080.3041
2011-02-08 13:15:00,13.71,13.72,13.7,13.71,85293.41886433832,5.2423,5.2461,5.2385,5.2423,85293.4189
2011-02-08 13:20:00,13.71,13.72,13.71,13.71,249703.0173437872,5.2423,5.2461,5.2423,5.2423,249703.0173
2011-02-08 13:25:00,13.71,13.72,13.71,13.72,57020.66999287242,5.2423,5.2461,5.2423,5.2461,57020.67
2011-02-08 13:30:00,13.71,13.72,13.71,13.72,90995.48586362557,5.2423,5.2461,5.2423,5.2461,90995.4859
2011-02-08 13:35:00,13.72,13.72,13.7,13.7,275599.90496555,5.2461,5.2461,5.2385,5.2385,275599.905
2011-02-08 13:40:00,13.7,13.71,13.7,13.71,138037.53860774531,5.2385,5.2423,5.2385,5.2423,138037.5386
2011-02-08 13:45:00,13.71,13.73,13.71,13.72,208838.20384889524,5.2423,5.25,5.2423,5.2461,208838.2038
2011-02-08 13:50:00,13.72,13.72,13.7,13.7,190781.6583511523,5.2461,5.2461,5.2385,5.2385,190781.6584
2011-02-08 13:55:00,13.7,13.7,13.7,13.7,105250.65336184368,5.2385,5.2385,5.2385,5.2385,105250.6534
2011-02-08 14:00:00,13.7,13.71,13.7,13.71,60346.87574245664,5.2385,5.2423,5.2385,5.2423,60346.8757
2011-02-08 14:05:00,13.71,13.74,13.71,13.73,312663.3404609171,5.2423,5.2538,5.2423,5.25,312663.3405
2011-02-08 14:10:00,13.73,13.74,13.73,13.74,110952.72036113092,5.25,5.2538,5.25,5.2538,110952.7204
2011-02-08 14:15:00,13.74,13.75,13.74,13.75,118793.06248515088,5.2538,5.2576,5.2538,5.2576,118793.0625
2011-02-08 14:20:00,13.75,13.76,13.75,13.76,124970.30173437872,5.2576,5.2614,5.2576,5.2614,124970.3017
2011-02-08 14:25:00,13.75,13.76,13.75,13.76,93846.51936326918,5.2576,5.2614,5.2576,5.2614,93846.5194
2011-02-08 14:30:00,13.76,13.77,13.76,13.76,177239.2492278451,5.2614,5.2653,5.2614,5.2614,177239.2492
2011-02-08 14:35:00,13.76,13.78,13.76,13.78,218816.82109764792,5.2614,5.2691,5.2614,5.2691,218816.8211
2011-02-08 14:40:00,13.78,13.78,13.77,13.77,277025.42171537183,5.2691,5.2691,5.2653,5.2653,277025.4217
2011-02-08 14:45:00,13.77,13.78,13.77,13.77,98360.65573770492,5.2653,5.2691,5.2653,5.2653,98360.6557
2011-02-08 14:50:00,13.77,13.78,13.75,13.75,212164.40959847943,5.2653,5.2691,5.2576,5.2576,212164.4096
2011-02-08 14:55:00,13.75,13.76,13.75,13.75,126158.23235923024,5.2576,5.2614,5.2576,5.2576,126158.2324
2011-02-08 15:00:00,13.75,13.75,13.75,13.75,94796.8638631504,5.2576,5.2576,5.2576,5.2576,94796.8639
2011-02-08 15:05:00,13.75,13.77,13.74,13.77,361130.90995485865,5.2576,5.2653,5.2538,5.2653,361130.91
2011-02-08 15:10:00,13.76,13.78,13.76,13.78,150154.4309812307,5.2614,5.2691,5.2614,5.2691,150154.431
2011-02-08 15:15:00,13.78,13.78,13.77,13.77,247089.5699691138,5.2691,5.2691,5.2653,5.2653,247089.57
2011-02-08 15:20:00,13.78,13.78,13.77,13.78,176288.9047279639,5.2691,5.2691,5.2653,5.2691,176288.9047
2011-02-08 15:25:00,13.78,13.78,13.77,13.77,186029.93585174627,5.2691,5.2691,5.2653,5.2653,186029.9359
2011-02-08 15:30:00,13.77,13.78,13.75,13.75,1509622.2380612972,5.2653,5.2691,5.2576,5.2576,1509622.2381
2011-02-08 15:35:00,13.75,13.76,13.75,13.76,239486.81397006416,5.2576,5.2614,5.2576,5.2614,239486.814
2011-02-08 15:40:00,13.76,13.76,13.75,13.76,214540.27084818247,5.2614,5.2614,5.2576,5.2614,214540.2708
2011-02-08 15:45:00,13.76,13.76,13.74,13.76,486576.383939178,5.2614,5.2614,5.2538,5.2614,486576.3839
2011-02-08 15:50:00,13.75,13.76,13.74,13.75,532905.6783083868,5.2576,5.2614,5.2538,5.2576,532905.6783
2011-02-08 15:55:00,13.75,13.75,13.73,13.73,593014.9679258731,5.2576,5.2576,5.25,5.25,593014.9679
2011-02-09 09:30:00,13.64,13.69,13.62,13.64,558802.5659301496,5.2155,5.2347,5.2079,5.2155,558802.5659
2011-02-09 09:35:00,13.64,13.64,13.54,13.56,570919.4583036351,5.2155,5.2155,5.1773,5.185,570919.4583
2011-02-09 09:40:00,13.56,13.56,13.45,13.46,1002851.0334996436,5.185,5.185,5.1429,5.1467,1002851.0335
2011-02-09 09:45:00,13.46,13.46,13.42,13.42,706818.7217866477,5.1467,5.1467,5.1314,5.1314,706818.7218
2011-02-09 09:50:00,13.42,13.42,13.39,13.41,609645.9966737942,5.1314,5.1314,5.12,5.1276,609645.9967
2011-02-09 09:55:00,13.41,13.45,13.41,13.44,466856.7355666429,5.1276,5.1429,5.1276,5.1391,466856.7356
2011-02-09 10:00:00,13.45,13.47,13.44,13.45,286053.6944642433,5.1429,5.1505,5.1391,5.1429,286053.6945
2011-02-09 10:05:00,13.45,13.48,13.45,13.47,422665.7163221668,5.1429,5.1544,5.1429,5.1505,422665.7163
2011-02-09 10:10:00,13.47,13.48,13.45,13.47,442860.5369446424,5.1505,5.1544,5.1429,5.1505,442860.5369
2011-02-09 10:15:00,13.47,13.51,13.47,13.5,519838.4414350202,5.1505,5.1658,5.1505,5.162,519838.4414
2011-02-09 10:20:00,13.5,13.56,13.5,13.53,693989.0710382514,5.162,5.185,5.162,5.1735,693989.071
2011-02-09 10:25:00,13.54,13.55,13.53,13.54,170111.66547873605,5.1773,5.1811,5.1735,5.1773,170111.6655
2011-02-09 10:30:00,13.54,13.54,13.49,13.49,292230.9337134712,5.1773,5.1773,5.1582,5.1582,292230.9337
2011-02-09 10:35:00,13.49,13.5,13.48,13.49,238061.2972202424,5.1582,5.162,5.1544,5.1582,238061.2972
2011-02-09 10:40:00,13.49,13.5,13.47,13.48,294131.6227132336,5.1582,5.162,5.1505,5.1544,294131.6227
2011-02-09 10:45:00,13.48,13.5,13.46,13.5,513186.02993585175,5.1544,5.162,5.1467,5.162,513186.0299
2011-02-09 10:50:00,13.5,13.53,13.49,13.52,649085.2934188644,5.162,5.1735,5.1582,5.1697,649085.2934
2011-02-09 10:55:00,13.52,13.53,13.51,13.52,394392.9674507009,5.1697,5.1735,5.1658,5.1697,394392.9675
2011-02-09 11:00:00,13.51,13.52,13.51,13.51,407697.7904490378,5.1658,5.1697,5.1658,5.1658,407697.7904
2011-02-09 11:05:00,13.51,13.54,13.51,13.54,196483.72535043955,5.1658,5.1773,5.1658,5.1773,196483.7254
2011-02-09 11:10:00,13.54,13.55,13.52,13.54,265858.87384176766,5.1773,5.1811,5.1697,5.1773,265858.8738
2011-02-09 11:15:00,13.54,13.54,13.51,13.52,249465.43121881684,5.1773,5.1773,5.1658,5.1697,249465.4312
2011-02-09 11:20:00,13.52,13.52,13.47,13.48,253979.5675932525,5.1697,5.1697,5.1505,5.1544,253979.5676
2011-02-09 11:25:00,13.48,13.49,13.46,13.48,257543.35946780708,5.1544,5.1582,5.1467,5.1544,257543.3595
2011-02-09 11:30:00,13.47,13.48,13.46,13.46,263720.5987170349,5.1505,5.1544,5.1467,5.1467,263720.5987
2011-02-09 11:35:00,13.46,13.49,13.44,13.48,486101.2116892374,5.1467,5.1582,5.1391,5.1544,486101.2117
2011-02-09 11:40:00,13.48,13.52,13.47,13.52,114991.68448562604,5.1544,5.1697,5.1505,5.1697,114991.6845
2011-02-09 11:45:00,13.52,13.52,13.49,13.49,193632.6918507959,5.1697,5.1697,5.1582,5.1582,193632.6919
2011-02-09 11:50:00,13.49,13.49,13.47,13.48,115229.27061059634,5.1582,5.1582,5.1505,5.1544,115229.2706
2011-02-09 11:55:00,13.48,13.48,13.46,13.46,201473.0339748159,5.1544,5.1544,5.1467,5.1467,201473.034
2011-02-09 12:00:00,13.46,13.47,13.44,13.45,298883.3452126396,5.1467,5.1505,5.1391,5.1429,298883.3452
2011-02-09 12:05:00,13.45,13.47,13.45,13.45,181515.79947731053,5.1429,5.1505,5.1429,5.1429,181515.7995
2011-02-09 12:10:00,13.45,13.45,13.44,13.45,101924.44761225944,5.1429,5.1429,5.1391,5.1429,101924.4476
2011-02-09 12:15:00,13.45,13.45,13.43,13.44,210263.72059871705,5.1429,5.1429,5.1352,5.1391,210263.7206
2011-02-09 12:20:00,13.44,13.46,13.44,13.45,95034.4499881207,5.1391,5.1467,5.1391,5.1429,95034.45
2011-02-09 12:25:00,13.45,13.46,13.44,13.45,193870.27797576625,5.1429,5.1467,5.1391,5.1429,193870.278
2011-02-09 12:30:00,13.45,13.48,13.45,13.48,356616.7735804229,5.1429,5.1544,5.1429,5.1544,356616.7736
2011-02-09 12:35:00,13.48,13.52,13.48,13.52,443335.7091945831,5.1544,5.1697,5.1544,5.1697,443335.7092
2011-02-09 12:40:00,13.52,13.52,13.48,13.48,221430.2684723212,5.1697,5.1697,5.1544,5.1544,221430.2685
2011-02-09 12:45:00,13.48,13.49,13.47,13.48,184129.24685198383,5.1544,5.1582,5.1505,5.1544,184129.2469
2011-02-09 12:50:00,13.48,13.48,13.47,13.48,157994.77310525067,5.1544,5.1544,5.1505,5.1544,157994.7731
2011-02-09 12:55:00,13.48,13.5,13.47,13.48,103825.13661202186,5.1544,5.162,5.1505,5.1544,103825.1366
2011-02-09 13:00:00,13.48,13.48,13.47,13.48,104775.48111190306,5.1544,5.1544,5.1505,5.1544,104775.4811
2011-02-09 13:05:00,13.48,13.5,13.48,13.49,113566.16773580424,5.1544,5.162,5.1544,5.1582,113566.1677
2011-02-09 13:10:00,13.5,13.53,13.49,13.51,498693.27631266334,5.162,5.1735,5.1582,5.1658,498693.2763
2011-02-09 13:15:00,13.52,13.53,13.52,13.53,255167.49821810407,5.1697,5.1735,5.1697,5.1735,255167.4982
2011-02-09 13:20:00,13.52,13.56,13.52,13.55,300546.4480874317,5.1697,5.185,5.1697,5.1811,300546.4481
2011-02-09 13:25:00,13.55,13.56,13.54,13.54,193870.27797576625,5.1811,5.185,5.1773,5.1773,193870.278
2011-02-09 13:30:00,13.54,13.54,13.53,13.53,286766.4528391542,5.1773,5.1773,5.1735,5.1735,286766.4528
2011-02-09 13:35:00,13.53,13.55,13.53,13.54,137799.952482775,5.1735,5.1811,5.1735,5.1773,137799.9525
2011-02-09 13:40:00,13.54,13.54,13.53,13.54,357329.53195533383,5.1773,5.1773,5.1735,5.1773,357329.532
2011-02-09 13:45:00,13.54,13.55,13.53,13.54,160133.04822998337,5.1773,5.1811,5.1735,5.1773,160133.0482
2011-02-09 13:50:00,13.54,13.56,13.54,13.55,63673.08149204087,5.1773,5.185,5.1773,5.1811,63673.0815
2011-02-09 13:55:00,13.56,13.56,13.54,13.54,93608.93323829888,5.185,5.185,5.1773,5.1773,93608.9332
2011-02-09 14:00:00,13.54,13.54,13.51,13.51,279638.8690900452,5.1773,5.1773,5.1658,5.1658,279638.8691
2011-02-09 14:05:00,13.52,13.52,13.5,13.51,332145.4027084818,5.1697,5.1697,5.162,5.1658,332145.4027
2011-02-09 14:10:00,13.51,13.51,13.5,13.5,76265.14611546687,5.1658,5.1658,5.162,5.162,76265.1461
2011-02-09 14:15:00,13.51,13.51,13.49,13.49,287716.79733903543,5.1658,5.1658,5.1582,5.1582,287716.7973
2011-02-09 14:20:00,13.49,13.49,13.46,13.46,454977.4293181278,5.1582,5.1582,5.1467,5.1467,454977.4293
2011-02-09 14:25:00,13.46,13.47,13.45,13.46,287004.0389641245,5.1467,5.1505,5.1429,5.1467,287004.039
2011-02-09 14:30:00,13.46,13.48,13.45,13.46,228557.85222143028,5.1467,5.1544,5.1429,5.1467,228557.8522
2011-02-09 14:35:00,13.46,13.46,13.44,13.44,188643.3832264196,5.1467,5.1467,5.1391,5.1391,188643.3832
2011-02-09 14:40:00,13.44,13.46,13.44,13.46,317415.0629603231,5.1391,5.1467,5.1391,5.1467,317415.063
2011-02-09 14:45:00,13.46,13.46,13.44,13.46,298883.3452126396,5.1467,5.1467,5.1391,5.1467,298883.3452
2011-02-09 14:50:00,13.46,13.46,13.42,13.45,307674.0318365408,5.1467,5.1467,5.1314,5.1429,307674.0318
2011-02-09 14:55:00,13.45,13.45,13.43,13.44,331432.6443335709,5.1429,5.1429,5.1352,5.1391,331432.6443
2011-02-09 15:00:00,13.44,13.49,13.44,13.49,157994.77310525067,5.1391,5.1582,5.1391,5.1582,157994.7731
2011-02-09 15:05:00,13.49,13.5,13.48,13.49,356854.3597053932,5.1582,5.162,5.1544,5.1582,356854.3597
2011-02-09 15:10:00,13.48,13.5,13.47,13.47,466856.7355666429,5.1544,5.162,5.1505,5.1505,466856.7356
2011-02-09 15:15:00,13.47,13.48,13.47,13.48,228320.26609646,5.1505,5.1544,5.1505,5.1544,228320.2661
2011-02-09 15:20:00,13.48,13.49,13.47,13.48,347113.32858161087,5.1544,5.1582,5.1505,5.1544,347113.3286
2011-02-09 15:25:00,13.48,13.49,13.48,13.49,404133.99857448327,5.1544,5.1582,5.1544,5.1582,404133.9986
2011-02-09 15:30:00,13.49,13.49,13.46,13.47,633167.0230458542,5.1582,5.1582,5.1467,5.1505,633167.023
2011-02-09 15:35:00,13.47,13.47,13.44,13.45,572582.5611784272,5.1505,5.1505,5.1391,5.1429,572582.5612
2011-02-09 15:40:00,13.45,13.46,13.42,13.44,693751.484913281,5.1429,5.1467,5.1314,5.1391,693751.4849
2011-02-09 15:45:00,13.44,13.45,13.42,13.44,645996.6737942505,5.1391,5.1429,5.1314,5.1391,645996.6738
2011-02-09 15:50:00,13.44,13.45,13.42,13.44,903540.0332620576,5.1391,5.1429,5.1314,5.1391,903540.0333
2011-02-09 15:55:00,13.44,13.46,13.43,13.45,1421240.199572345,5.1391,5.1467,5.1352,5.1429,1421240.1996
2011-02-10 09:30:00,13.37,13.51,13.36,13.5,720123.5447849846,5.1123,5.1658,5.1085,5.162,720123.5448
2011-02-10 09:35:00,13.5,13.58,13.48,13.56,658113.5661677358,5.162,5.1926,5.1544,5.185,658113.5662
2011-02-10 09:40:00,13.56,13.66,13.55,13.65,682822.5231646472,5.185,5.2232,5.1811,5.2194,682822.5232
2011-02-10 09:45:00,13.65,13.65,13.59,13.59,584699.4535519126,5.2194,5.2194,5.1964,5.1964,584699.4536
2011-02-10 09:50:00,13.59,13.63,13.59,13.6,382276.0750772155,5.1964,5.2117,5.1964,5.2002,382276.0751
2011-02-10 09:55:00,13.6,13.63,13.6,13.62,260631.979092421,5.2002,5.2117,5.2002,5.2079,260631.9791
2011-02-10 10:00:00,13.62,13.64,13.59,13.63,344975.0534568781,5.2079,5.2155,5.1964,5.2117,344975.0535
2011-02-10 10:05:00,13.63,13.67,13.63,13.66,566642.9080541696,5.2117,5.227,5.2117,5.2232,566642.9081
2011-02-10 10:10:00,13.66,13.72,13.66,13.71,431693.9890710383,5.2232,5.2461,5.2232,5.2423,431693.9891
2011-02-10 10:15:00,13.71,13.73,13.7,13.72,383701.5918270373,5.2423,5.25,5.2385,5.2461,383701.5918
2011-02-10 10:20:00,13.71,13.74,13.69,13.72,225469.23259681635,5.2423,5.2538,5.2347,5.2461,225469.2326
2011-02-10 10:25:00,13.72,13.74,13.7,13.71,227607.50772154907,5.2461,5.2538,5.2385,5.2423,227607.5077
2011-02-10 10:30:00,13.71,13.72,13.7,13.72,170586.83772867665,5.2423,5.2461,5.2385,5.2461,170586.8377
2011-02-10 10:35:00,13.71,13.76,13.71,13.75,275599.90496555,5.2423,5.2614,5.2423,5.2576,275599.905
2011-02-10 10:40:00,13.75,13.76,13.74,13.75,288429.5557139463,5.2576,5.2614,5.2538,5.2576,288429.5557
2011-02-10 10:45:00,13.75,13.78,13.74,13.78,391066.7617011167,5.2576,5.2691,5.2538,5.2691,391066.7617
2011-02-10 10:50:00,13.78,13.79,13.75,13.78,358755.0487051556,5.2691,5.2729,5.2576,5.2691,358755.0487
2011-02-10 10:55:00,13.78,13.8,13.77,13.78,211689.23734853885,5.2691,5.2767,5.2653,5.2691,211689.2373
2011-02-10 11:00:00,13.78,13.8,13.76,13.8,273461.6298408173,5.2691,5.2767,5.2614,5.2767,273461.6298
2011-02-10 11:05:00,13.8,13.83,13.8,13.82,418389.1660727013,5.2767,5.2882,5.2767,5.2844,418389.1661
2011-02-10 11:10:00,13.82,13.83,13.81,13.83,414112.615823236,5.2844,5.2882,5.2805,5.2882,414112.6158
2011-02-10 11:15:00,13.83,13.86,13.83,13.84,394868.1397006415,5.2882,5.2997,5.2882,5.292,394868.1397
2011-02-10 11:20:00,13.84,13.86,13.83,13.86,804229.0330244714,5.292,5.2997,5.2882,5.2997,804229.033
2011-02-10 11:25:00,13.86,13.93,13.86,13.93,1437633.6421952958,5.2997,5.3264,5.2997,5.3264,1437633.6422
2011-02-10 11:30:00,13.93,14.0,13.93,13.96,1351389.8788310762,5.3264,5.3532,5.3264,5.3379,1351389.8788
2011-02-10 11:35:00,13.96,14.26,13.96,14.18,3129246.8519838443,5.3379,5.4526,5.3379,5.422,3129246.852
2011-02-10 11:40:00,14.18,14.26,14.14,14.19,2483012.592064624,5.422,5.4526,5.4067,5.4258,2483012.5921
2011-02-10 11:45:00,14.18,14.22,14.1,14.17,1356616.7735804229,5.422,5.4373,5.3914,5.4182,1356616.7736
2011-02-10 11:50:00,14.17,14.21,14.16,14.19,613447.374673319,5.4182,5.4335,5.4144,5.4258,613447.3747
2011-02-10 11:55:00,14.19,14.36,14.19,14.34,1699453.5519125685,5.4258,5.4909,5.4258,5.4832,1699453.5519
2011-02-10 12:00:00,14.34,14.55,14.29,14.54,2477310.5250653364,5.4832,5.5635,5.4641,5.5597,2477310.5251
2011-02-10 12:05:00,14.54,14.64,14.5,14.51,2846281.777144215,5.5597,5.5979,5.5444,5.5482,2846281.7771
2011-02-10 12:10:00,14.51,14.53,14.37,14.39,2380137.799952483,5.5482,5.5559,5.4947,5.5023,2380137.8
2011-02-10 12:15:00,14.4,14.47,14.37,14.39,1624376.336421953,5.5061,5.5329,5.4947,5.5023,1624376.3364
2011-02-10 12:20:00,14.39,14.4,14.34,14.37,778094.5592777382,5.5023,5.5061,5.4832,5.4947,778094.5593
2011-02-10 12:25:00,14.37,14.47,14.34,14.42,1016868.6148728916,5.4947,5.5329,5.4832,5.5138,1016868.6149
2011-02-10 12:30:00,14.42,14.45,14.4,14.44,555001.1879306248,5.5138,5.5253,5.5061,5.5214,555001.1879
2011-02-10 12:35:00,14.44,14.47,14.41,14.41,603943.929674507,5.5214,5.5329,5.51,5.51,603943.9297
2011-02-10 12:40:00,14.42,14.46,14.41,14.45,446186.7426942267,5.5138,5.5291,5.51,5.5253,446186.7427
2011-02-10 12:45:00,14.45,14.47,14.4,14.42,540508.4343074365,5.5253,5.5329,5.5061,5.5138,540508.4343
2011-02-10 12:50:00,14.42,14.54,14.42,14.53,1443335.7091945831,5.5138,5.5597,5.5138,5.5559,1443335.7092
2011-02-10 12:55:00,14.53,14.54,14.45,14.45,602043.2406747446,5.5559,5.5597,5.5253,5.5253,602043.2407
2011-02-10 13:00:00,14.45,14.46,14.41,14.44,688049.4179139938,5.5253,5.5291,5.51,5.5214,688049.4179
2011-02-10 13:05:00,14.45,14.45,14.36,14.36,517462.5801853172,5.5253,5.5253,5.4909,5.4909,517462.5802
2011-02-10 13:10:00,14.36,14.4,14.31,14.33,1110239.96198622,5.4909,5.5061,5.4717,5.4794,1110239.962
2011-02-10 13:15:00,14.34,14.37,14.29,14.36,898788.3107626515,5.4832,5.4947,5.4641,5.4909,898788.3108
2011-02-10 13:20:00,14.36,14.39,14.35,14.38,817533.8560228082,5.4909,5.5023,5.487,5.4985,817533.856
2011-02-10 13:25:00,14.37,14.44,14.35,14.37,637443.5732953196,5.4947,5.5214,5.487,5.4947,637443.5733
2011-02-10 13:30:00,14.37,14.39,14.34,14.34,487526.7284390592,5.4947,5.5023,5.4832,5.4832,487526.7284
2011-02-10 13:35:00,14.34,14.34,14.31,14.33,521739.1304347826,5.4832,5.4832,5.4717,5.4794,521739.1304
2011-02-10 13:40:00,14.33,14.44,14.29,14.4,1177001.6631028748,5.4794,5.5214,5.4641,5.5061,1177001.6631
2011-02-10 13:45:00,14.39,14.45,14.39,14.41,756711.808030411,5.5023,5.5253,5.5023,5.51,756711.808
2011-02-10 13:50:00,14.41,14.47,14.35,14.47,905203.1361368496,5.51,5.5329,5.487,5.5329,905203.1361
2011-02-10 13:55:00,14.47,14.48,14.39,14.4,436445.7115704443,5.5329,5.5367,5.5023,5.5061,436445.7116
2011-02-10 14:00:00,14.4,14.43,14.4,14.43,434069.8503207413,5.5061,5.5176,5.5061,5.5176,434069.8503
2011-02-10 14:05:00,14.43,14.44,14.42,14.44,345687.81183178903,5.5176,5.5214,5.5138,5.5214,345687.8118
2011-02-10 14:10:00,14.44,14.48,14.44,14.48,449512.9484438109,5.5214,5.5367,5.5214,5.5367,449512.9484
2011-02-10 14:15:00,14.48,14.48,14.45,14.45,497742.9318127821,5.5367,5.5367,5.5253,5.5253,497742.9318
2011-02-10 14:20:00,14.45,14.48,14.43,14.47,556189.1185554764,5.5253,5.5367,5.5176,5.5329,556189.1186
2011-02-10 14:25:00,14.47,14.52,14.47,14.52,592539.7956759325,5.5329,5.552,5.5329,5.552,592539.7957
2011-02-10 14:30:00,14.52,14.55,14.51,14.53,1441197.4340698502,5.552,5.5635,5.5482,5.5559,1441197.4341
2011-02-10 14:35:00,14.52,14.58,14.51,14.58,1131860.2993585174,5.552,5.575,5.5482,5.575,1131860.2994
2011-02-10 14:40:00,14.58,14.59,14.47,14.53,1730814.9204086482,5.575,5.5788,5.5329,5.5559,1730814.9204
2011-02-10 14:45:00,14.53,14.53,14.47,14.5,488001.9006889998,5.5559,5.5559,5.5329,5.5444,488001.9007
2011-02-10 14:50:00,14.5,14.51,14.46,14.47,538370.1591827037,5.5444,5.5482,5.5291,5.5329,538370.1592
2011-02-10 14:55:00,14.46,14.48,14.44,14.45,534568.7811831789,5.5291,5.5367,5.5214,5.5253,534568.7812
2011-02-10 15:00:00,14.45,14.46,14.38,14.44,1031361.3684960798,5.5253,5.5291,5.4985,5.5214,1031361.3685
2011-02-10 15:05:00,14.44,14.47,14.43,14.43,758374.9109052032,5.5214,5.5329,5.5176,5.5176,758374.9109
2011-02-10 15:10:00,14.43,14.47,14.42,14.47,635780.4704205275,5.5176,5.5329,5.5138,5.5329,635780.4704
2011-02-10 15:15:00,14.47,14.53,14.42,14.5,626514.6115466857,5.5329,5.5559,5.5138,5.5444,626514.6115
2011-02-10 15:20:00,14.5,14.53,14.5,14.53,422903.3024471371,5.5444,5.5559,5.5444,5.5559,422903.3024
2011-02-10 15:25:00,14.52,14.54,14.5,14.51,690900.4514136375,5.552,5.5597,5.5444,5.5482,690900.4514
2011-02-10 15:30:00,14.51,14.54,14.5,14.51,552625.3266809218,5.5482,5.5597,5.5444,5.5482,552625.3267
2011-02-10 15:35:00,14.51,14.55,14.51,14.55,598717.0349251603,5.5482,5.5635,5.5482,5.5635,598717.0349
2011-02-10 15:40:00,14.55,14.58,14.53,14.57,821572.8201473034,5.5635,5.575,5.5559,5.5711,821572.8201
2011-02-10 15:45:00,14.57,14.58,14.53,14.53,1618199.0971727252,5.5711,5.575,5.5559,5.5559,1618199.0972
2011-02-10 15:50:00,14.53,14.54,14.47,14.47,1176526.4908529343,5.5559,5.5597,5.5329,5.5329,1176526.4909
2011-02-10 15:55:00,14.47,14.52,14.45,14.51,1910192.444761226,5.5329,5.552,5.5253,5.5482,1910192.4448
2011-02-11 09:30:00,14.39,14.53,14.37,14.52,1550487.051556189,5.5023,5.5559,5.4947,5.552,1550487.0516
2011-02-11 09:35:00,14.52,14.56,14.46,14.55,1673081.492040865,5.552,5.5673,5.5291,5.5635,1673081.492
2011-02-11 09:40:00,14.55,14.62,14.47,14.48,2586362.556426705,5.5635,5.5903,5.5329,5.5367,2586362.5564
2011-02-11 09:45:00,14.47,14.52,14.46,14.52,1080541.6963649322,5.5329,5.552,5.5291,5.552,1080541.6964
2011-02-11 09:50:00,14.51,14.52,14.47,14.5,791636.9684010454,5.5482,5.552,5.5329,5.5444,791636.9684
2011-02-11 09:55:00,14.5,14.58,14.49,14.54,1102874.792112141,5.5444,5.575,5.5406,5.5597,1102874.7921
2011-02-11 10:00:00,14.55,14.55,14.47,14.52,1157282.01473034,5.5635,5.5635,5.5329,5.552,1157282.0147
2011-02-11 10:05:00,14.52,14.52,14.4,14.42,718460.4419101925,5.552,5.552,5.5061,5.5138,718460.4419
2011-02-11 10:10:00,14.42,14.46,14.41,14.41,489902.5896887622,5.5138,5.5291,5.51,5.51,489902.5897
2011-02-11 10:15:00,14.41,14.44,14.34,14.36,728201.4730339749,5.51,5.5214,5.4832,5.4909,728201.473
2011-02-11 10:20:00,14.36,14.37,14.29,14.35,828700.4038964125,5.4909,5.4947,5.4641,5.487,828700.4039
2011-02-11 10:25:00,14.36,14.4,14.35,14.39,990258.9688762176,5.4909,5.5061,5.487,5.5023,990258.9689
2011-02-11 10:30:00,14.39,14.43,14.37,14.4,545260.1568068425,5.5023,5.5176,5.4947,5.5061,545260.1568
2011-02-11 10:35:00,14.39,14.41,14.35,14.4,403658.8263245426,5.5023,5.51,5.487,5.5061,403658.8263
2011-02-11 10:40:00,14.4,14.41,14.33,14.35,540270.8481824661,5.5061,5.51,5.4794,5.487,540270.8482
2011-02-11 10:45:00,14.35,14.39,14.34,14.39,270135.42409123306,5.487,5.5023,5.4832,5.5023,270135.4241
2011-02-11 10:50:00,14.38,14.39,14.34,14.38,346875.7424566405,5.4985,5.5023,5.4832,5.4985,346875.7425
2011-02-11 10:55:00,14.38,14.4,14.34,14.39,443810.8814445236,5.4985,5.5061,5.4832,5.5023,443810.8814
2011-02-11 11:00:00,14.39,14.46,14.39,14.45,610121.1689237349,5.5023,5.5291,5.5023,5.5253,610121.1689
2011-02-11 11:05:00,14.45,14.46,14.4,14.45,472558.8025659302,5.5253,5.5291,5.5061,5.5253,472558.8026
2011-02-11 11:10:00,14.46,14.47,14.42,14.42,347588.50083155144,5.5291,5.5329,5.5138,5.5138,347588.5008
2011-02-11 11:15:00,14.42,14.42,14.38,14.41,377524.3525778095,5.5138,5.5138,5.4985,5.51,377524.3526
2011-02-11 11:20:00,14.41,14.45,14.39,14.43,290805.41696364933,5.51,5.5253,5.5023,5.5176,290805.417
2011-02-11 11:25:00,14.43,14.45,14.39,14.4,249465.43121881684,5.5176,5.5253,5.5023,5.5061,249465.4312
2011-02-11 11:30:00,14.4,14.42,14.38,14.39,195295.79472558803,5.5061,5.5138,5.4985,5.5023,195295.7947
2011-02-11 11:35:00,14.38,14.4,14.37,14.4,193395.1057258256,5.4985,5.5061,5.4947,5.5061,193395.1057
2011-02-11 11:40:00,14.4,14.43,14.4,14.42,109052.0313613685,5.5061,5.5176,5.5061,5.5138,109052.0314
2011-02-11 11:45:00,14.42,14.42,14.4,14.4,230458.5412211927,5.5138,5.5138,5.5061,5.5061,230458.5412
2011-02-11 11:50:00,14.4,14.42,14.38,14.38,252316.46471846043,5.5061,5.5138,5.4985,5.4985,252316.4647
2011-02-11 11:55:00,14.38,14.39,14.36,14.37,331907.81658351154,5.4985,5.5023,5.4909,5.4947,331907.8166
2011-02-11 12:00:00,14.37,14.38,14.37,14.37,439771.9173200285,5.4947,5.4985,5.4947,5.4947,439771.9173
2011-02-11 12:05:00,14.37,14.39,14.37,14.37,561178.4271798527,5.4947,5.5023,5.4947,5.4947,561178.4272
2011-02-11 12:10:00,14.37,14.39,14.34,14.35,183178.90235210265,5.4947,5.5023,5.4832,5.487,183178.9024
2011-02-11 12:15:00,14.35,14.36,14.32,14.33,222855.78522214305,5.487,5.4909,5.4756,5.4794,222855.7852
2011-02-11 12:20:00,14.33,14.4,14.32,14.33,249940.60346875744,5.4794,5.5061,5.4756,5.4794,249940.6035
2011-02-11 12:25:00,14.34,14.37,14.33,14.35,116892.37348538844,5.4832,5.4947,5.4794,5.487,116892.3735
2011-02-11 12:30:00,14.36,14.39,14.36,14.39,99311.00023758612,5.4909,5.5023,5.4909,5.5023,99311.0002
2011-02-11 12:35:00,14.39,14.39,14.37,14.38,111190.3064861012,5.5023,5.5023,5.4947,5.4985,111190.3065
2011-02-11 12:40:00,14.38,14.39,14.37,14.39,116179.61511047756,5.4985,5.5023,5.4947,5.5023,116179.6151
2011-02-11 12:45:00,14.39,14.39,14.37,14.39,178427.1798526966,5.5023,5.5023,5.4947,5.5023,178427.1799
2011-02-11 12:50:00,14.39,14.42,14.39,14.42,184366.8329769541,5.5023,5.5138,5.5023,5.5138,184366.833
2011-02-11 12:55:00,14.42,14.43,14.39,14.41,150392.017106201,5.5138,5.5176,5.5023,5.51,150392.0171
2011-02-11 13:00:00,14.42,14.45,14.4,14.45,256355.4288429556,5.5138,5.5253,5.5061,5.5253,256355.4288
2011-02-11 13:05:00,14.45,14.49,14.45,14.49,342599.19220717513,5.5253,5.5406,5.5253,5.5406,342599.1922
2011-02-11 13:10:00,14.49,14.49,14.45,14.46,233547.16084580665,5.5406,5.5406,5.5253,5.5291,233547.1608
2011-02-11 13:15:00,14.47,14.5,14.45,14.46,288191.969588976,5.5329,5.5444,5.5253,5.5291,288191.9696
2011-02-11 13:20:00,14.46,14.47,14.44,14.45,105250.65336184368,5.5291,5.5329,5.5214,5.5253,105250.6534
2011-02-11 13:25:00,14.45,14.45,14.42,14.42,616773.5804229033,5.5253,5.5253,5.5138,5.5138,616773.5804
2011-02-11 13:30:00,14.42,14.44,14.42,14.42,259206.4623425992,5.5138,5.5214,5.5138,5.5138,259206.4623
2011-02-11 13:35:00,14.42,14.44,14.42,14.43,132335.47160845806,5.5138,5.5214,5.5138,5.5176,132335.4716
2011-02-11 13:40:00,14.43,14.43,14.43,14.43,37538.60774530767,5.5176,5.5176,5.5176,5.5176,37538.6077
2011-02-11 13:45:00,14.43,14.44,14.42,14.42,139938.22760750772,5.5176,5.5214,5.5138,5.5138,139938.2276
2011-02-11 13:50:00,14.42,14.44,14.42,14.42,160845.8066048943,5.5138,5.5214,5.5138,5.5138,160845.8066
2011-02-11 13:55:00,14.42,14.42,14.41,14.42,136849.6079828938,5.5138,5.5138,5.51,5.5138,136849.608
2011-02-11 14:00:00,14.42,14.44,14.41,14.42,161320.9788548349,5.5138,5.5214,5.51,5.5138,161320.9789
2011-02-11 14:05:00,14.43,14.43,14.41,14.42,159420.28985507248,5.5176,5.5176,5.51,5.5138,159420.2899
2011-02-11 14:10:00,14.42,14.43,14.42,14.42,171774.76835352817,5.5138,5.5176,5.5138,5.5138,171774.7684
2011-02-11 14:15:00,14.42,14.42,14.41,14.42,144689.95010691375,5.5138,5.5138,5.51,5.5138,144689.9501
2011-02-11 14:20:00,14.42,14.43,14.4,14.42,186029.93585174627,5.5138,5.5176,5.5061,5.5138,186029.9359
2011-02-11 14:25:00,14.42,14.43,14.42,14.43,99073.41411261582,5.5138,5.5176,5.5138,5.5176,99073.4141
2011-02-11 14:30:00,14.43,14.43,14.4,14.42,398431.931575196,5.5176,5.5176,5.5061,5.5138,398431.9316
2011-02-11 14:35:00,14.42,14.43,14.41,14.43,127821.33523402234,5.5138,5.5176,5.51,5.5176,127821.3352
2011-02-11 14:40:00,14.43,14.45,14.42,14.43,273936.80209075793,5.5176,5.5253,5.5138,5.5176,273936.8021
2011-02-11 14:45:00,14.43,14.44,14.42,14.43,154430.98123069614,5.5176,5.5214,5.5138,5.5176,154430.9812
2011-02-11 14:50:00,14.43,14.45,14.42,14.42,588025.6593014968,5.5176,5.5253,5.5138,5.5138,588025.6593
2011-02-11 14:55:00,14.42,14.44,14.42,14.44,346638.15633167024,5.5138,5.5214,5.5138,5.5214,346638.1563
2011-02-11 15:00:00,14.44,14.49,14.44,14.48,375861.24970301735,5.5214,5.5406,5.5214,5.5367,375861.2497
2011-02-11 15:05:00,14.48,14.53,14.48,14.51,729864.575908767,5.5367,5.5559,5.5367,5.5482,729864.5759
2011-02-11 15:10:00,14.51,14.51,14.49,14.5,206462.3425991922,5.5482,5.5482,5.5406,5.5444,206462.3426
2011-02-11 15:15:00,14.5,14.52,14.5,14.51,476360.180565455,5.5444,5.552,5.5444,5.5482,476360.1806
2011-02-11 15:20:00,14.51,14.53,14.46,14.51,541933.9510572583,5.5482,5.5559,5.5291,5.5482,541933.9511
2011-02-11 15:25:00,14.51,14.52,14.48,14.48,357091.9458303635,5.5482,5.552,5.5367,5.5367,357091.9458
2011-02-11 15:30:00,14.48,14.51,14.48,14.51,221430.2684723212,5.5367,5.5482,5.5367,5.5482,221430.2685
2011-02-11 15:35:00,14.5,14.53,14.5,14.51,276312.6633404609,5.5444,5.5559,5.5444,5.5482,276312.6633
2011-02-11 15:40:00,14.51,14.52,14.51,14.51,250890.94796863865,5.5482,5.552,5.5482,5.5482,250890.948
2011-02-11 15:45:00,14.51,14.52,14.48,14.48,581610.8339272987,5.5482,5.552,5.5367,5.5367,581610.8339
2011-02-11 15:50:00,14.48,14.51,14.48,14.5,380137.7999524828,5.5367,5.5482,5.5367,5.5444,380137.8
2011-02-11 15:55:00,14.5,14.53,14.5,14.53,653124.2575433595,5.5444,5.5559,5.5444,5.5559,653124.2575
2011-02-14 09:30:00,14.47,14.53,14.34,14.34,924685.1983844144,5.5329,5.5559,5.4832,5.4832,924685.1984
2011-02-14 09:35:00,14.34,14.38,14.32,14.36,913281.06438584,5.4832,5.4985,5.4756,5.4909,913281.0644
2011-02-14 09:40:00,14.35,14.39,14.29,14.31,652649.0852934188,5.487,5.5023,5.4641,5.4717,652649.0853
2011-02-14 09:45:00,14.31,14.34,14.29,14.31,939653.1242575434,5.4717,5.4832,5.4641,5.4717,939653.1243
2011-02-14 09:50:00,14.31,14.37,14.3,14.33,745070.0879068662,5.4717,5.4947,5.4679,5.4794,745070.0879
2011-02-14 09:55:00,14.33,14.34,14.3,14.33,366595.3908291756,5.4794,5.4832,5.4679,5.4794,366595.3908
2011-02-14 10:00:00,14.33,14.37,14.31,14.34,595866.0014255168,5.4794,5.4947,5.4717,5.4832,595866.0014
2011-02-14 10:05:00,14.34,14.34,14.31,14.34,287241.6250890948,5.4832,5.4832,5.4717,5.4832,287241.6251
2011-02-14 10:10:00,14.34,14.35,14.31,14.32,303397.48158707534,5.4832,5.487,5.4717,5.4756,303397.4816
2011-02-14 10:15:00,14.32,14.35,14.31,14.32,498930.8624376337,5.4756,5.487,5.4717,5.4756,498930.8624
2011-02-14 10:20:00,14.31,14.37,14.31,14.35,312900.9265858874,5.4717,5.4947,5.4717,5.487,312900.9266
2011-02-14 10:25:00,14.35,14.35,14.3,14.31,259206.4623425992,5.487,5.487,5.4679,5.4717,259206.4623
2011-02-14 10:30:00,14.31,14.31,14.26,14.31,564742.2190544072,5.4717,5.4717,5.4526,5.4717,564742.2191
2011-02-14 10:35:00,14.31,14.31,14.27,14.29,210263.72059871705,5.4717,5.4717,5.4564,5.4641,210263.7206
2011-02-14 10:40:00,14.29,14.3,14.27,14.29,140175.81373247804,5.4641,5.4679,5.4564,5.4641,140175.8137
2011-02-14 10:45:00,14.3,14.31,14.26,14.26,197909.24210026136,5.4679,5.4717,5.4526,5.4526,197909.2421
2011-02-14 10:50:00,14.27,14.27,14.2,14.2,553575.6711808031,5.4564,5.4564,5.4297,5.4297,553575.6712
2011-02-14 10:55:00,14.2,14.24,14.16,14.23,834164.8847707295,5.4297,5.445,5.4144,5.4411,834164.8848
2011-02-14 11:00:00,14.23,14.26,14.22,14.26,376574.0080779283,5.4411,5.4526,5.4373,5.4526,376574.0081
2011-02-14 11:05:00,14.26,14.27,14.22,14.26,506771.2045616536,5.4526,5.4564,5.4373,5.4526,506771.2046
2011-02-14 11:10:00,14.26,14.26,14.25,14.26,235923.02209550963,5.4526,5.4526,5.4488,5.4526,235923.0221
2011-02-14 11:15:00,14.26,14.29,14.24,14.29,355666.4290805417,5.4526,5.4641,5.445,5.4641,355666.4291
2011-02-14 11:20:00,14.29,14.31,14.28,14.29,214065.09859824184,5.4641,5.4717,5.4603,5.4641,214065.0986
2011-02-14 11:25:00,14.29,14.3,14.26,14.27,171774.76835352817,5.4641,5.4679,5.4526,5.4564,171774.7684
2011-02-14 11:30:00,14.28,14.29,14.26,14.29,148728.91423140888,5.4603,5.4641,5.4526,5.4641,148728.9142
2011-02-14 11:35:00,14.28,14.31,14.28,14.29,224281.30197196483,5.4603,5.4717,5.4603,5.4641,224281.302
2011-02-14 11:40:00,14.29,14.29,14.27,14.29,366832.9769541459,5.4641,5.4641,5.4564,5.4641,366832.977
2011-02-14 11:45:00,14.29,14.3,14.26,14.26,211451.6512235685,5.4641,5.4679,5.4526,5.4526,211451.6512
2011-02-14 11:50:00,14.26,14.29,14.26,14.27,182466.1439771917,5.4526,5.4641,5.4526,5.4564,182466.144
2011-02-14 11:55:00,14.27,14.28,14.22,14.23,443573.29531955335,5.4564,5.4603,5.4373,5.4411,443573.2953
2011-02-14 12:00:00,14.23,14.23,14.21,14.23,220004.7517224994,5.4411,5.4411,5.4335,5.4411,220004.7517
2011-02-14 12:05:00,14.23,14.24,14.23,14.23,139225.4692325968,5.4411,5.445,5.4411,5.4411,139225.4692
2011-02-14 12:10:00,14.24,14.28,14.23,14.28,186980.28035162747,5.445,5.4603,5.4411,5.4603,186980.2804
2011-02-14 12:15:00,14.28,14.28,14.25,14.26,232121.6440959848,5.4603,5.4603,5.4488,5.4526,232121.6441
2011-02-14 12:20:00,14.26,14.27,14.24,14.25,294606.7949631741,5.4526,5.4564,5.445,5.4488,294606.795
2011-02-14 12:25:00,14.26,14.26,14.24,14.25,105963.41173675456,5.4526,5.4526,5.445,5.4488,105963.4117
2011-02-14 12:30:00,14.25,14.29,14.25,14.29,107864.100736517,5.4488,5.4641,5.4488,5.4641,107864.1007
2011-02-14 12:35:00,14.29,14.29,14.27,14.28,144452.36398194346,5.4641,5.4641,5.4564,5.4603,144452.364
2011-02-14 12:40:00,14.28,14.31,14.27,14.31,148966.5003563792,5.4603,5.4717,5.4564,5.4717,148966.5004
2011-02-14 12:45:00,14.31,14.31,14.28,14.29,118793.06248515088,5.4717,5.4717,5.4603,5.4641,118793.0625
2011-02-14 12:50:00,14.29,14.29,14.28,14.29,65098.59824186267,5.4641,5.4641,5.4603,5.4641,65098.5982
2011-02-14 12:55:00,14.29,14.3,14.28,14.29,202898.5507246377,5.4641,5.4679,5.4603,5.4641,202898.5507
2011-02-14 13:00:00,14.29,14.29,14.28,14.28,335234.0223330958,5.4641,5.4641,5.4603,5.4603,335234.0223
2011-02-14 13:05:00,14.28,14.28,14.26,14.27,121406.5098598242,5.4603,5.4603,5.4526,5.4564,121406.5099
2011-02-14 13:10:00,14.27,14.29,14.27,14.29,125683.06010928962,5.4564,5.4641,5.4564,5.4641,125683.0601
2011-02-14 13:15:00,14.28,14.31,14.28,14.3,164647.1846044191,5.4603,5.4717,5.4603,5.4679,164647.1846
2011-02-14 13:20:00,14.3,14.3,14.27,14.29,365407.4602043241,5.4679,5.4679,5.4564,5.4641,365407.4602
2011-02-14 13:25:00,14.29,14.31,14.28,14.31,267997.1489665004,5.4641,5.4717,5.4603,5.4717,267997.149
2011-02-14 13:30:00,14.31,14.33,14.31,14.33,197196.48372535044,5.4717,5.4794,5.4717,5.4794,197196.4837
2011-02-14 13:35:00,14.33,14.35,14.32,14.35,384176.7640769779,5.4794,5.487,5.4756,5.487,384176.7641
2011-02-14 13:40:00,14.35,14.35,14.31,14.31,156806.84248039915,5.487,5.487,5.4717,5.4717,156806.8425
2011-02-14 13:45:00,14.31,14.34,14.31,14.34,121406.5098598242,5.4717,5.4832,5.4717,5.4832,121406.5099
2011-02-14 13:50:00,14.34,14.34,14.33,14.33,95509.6222380613,5.4832,5.4832,5.4794,5.4794,95509.6222
2011-02-14 13:55:00,14.33,14.33,14.32,14.33,81729.62698978379,5.4794,5.4794,5.4756,5.4794,81729.627
2011-02-14 14:00:00,14.33,14.33,14.3,14.3,123544.7849845569,5.4794,5.4794,5.4679,5.4679,123544.785
2011-02-14 14:05:00,14.3,14.31,14.3,14.31,100736.51698740794,5.4679,5.4717,5.4679,5.4717,100736.517
2011-02-14 14:10:00,14.31,14.31,14.29,14.29,131147.54098360657,5.4717,5.4717,5.4641,5.4641,131147.541
2011-02-14 14:15:00,14.29,14.31,14.29,14.3,189831.3138512711,5.4641,5.4717,5.4641,5.4679,189831.3139
2011-02-14 14:20:00,14.3,14.31,14.3,14.31,377999.5248277501,5.4679,5.4717,5.4679,5.4717,377999.5248
2011-02-14 14:25:00,14.31,14.32,14.3,14.32,87431.69398907103,5.4717,5.4756,5.4679,5.4756,87431.694
2011-02-14 14:30:00,14.32,14.32,14.31,14.31,100498.93086243764,5.4756,5.4756,5.4717,5.4717,100498.9309
2011-02-14 14:35:00,14.31,14.31,14.31,14.31,73414.11261582324,5.4717,5.4717,5.4717,5.4717,73414.1126
2011-02-14 14:40:00,14.31,14.33,14.31,14.32,121168.92373485387,5.4717,5.4794,5.4717,5.4756,121168.9237
2011-02-14 14:45:00,14.33,14.34,14.32,14.33,120456.16535994298,5.4794,5.4832,5.4756,5.4794,120456.1654
2011-02-14 14:50:00,14.33,14.34,14.33,14.33,196721.31147540984,5.4794,5.4832,5.4794,5.4794,196721.3115
2011-02-14 14:55:00,14.33,14.34,14.31,14.32,135661.6773580423,5.4794,5.4832,5.4717,5.4756,135661.6774
2011-02-14 15:00:00,14.32,14.34,14.32,14.33,99311.00023758612,5.4756,5.4832,5.4756,5.4794,99311.0002
2011-02-14 15:05:00,14.33,14.33,14.3,14.3,174150.62960323118,5.4794,5.4794,5.4679,5.4679,174150.6296
2011-02-14 15:10:00,14.3,14.31,14.29,14.31,258256.117842718,5.4679,5.4717,5.4641,5.4717,258256.1178
2011-02-14 15:15:00,14.31,14.32,14.31,14.31,153005.46448087433,5.4717,5.4756,5.4717,5.4717,153005.4645
2011-02-14 15:20:00,14.31,14.32,14.31,14.32,99073.41411261582,5.4717,5.4756,5.4717,5.4756,99073.4141
2011-02-14 15:25:00,14.31,14.32,14.28,14.28,332145.4027084818,5.4717,5.4756,5.4603,5.4603,332145.4027
2011-02-14 15:30:00,14.28,14.31,14.28,14.29,295319.55333808507,5.4603,5.4717,5.4603,5.4641,295319.5533
2011-02-14 15:35:00,14.3,14.3,14.27,14.27,318602.9935851746,5.4679,5.4679,5.4564,5.4564,318602.9936
2011-02-14 15:40:00,14.27,14.3,14.27,14.3,224994.0603468757,5.4564,5.4679,5.4564,5.4679,224994.0603
2011-02-14 15:45:00,14.3,14.31,14.29,14.29,343787.1228320266,5.4679,5.4717,5.4641,5.4641,343787.1228
2011-02-14 15:50:00,14.29,14.29,14.27,14.28,437633.64219529583,5.4641,5.4641,5.4564,5.4603,437633.6422
2011-02-14 15:55:00,14.28,14.28,14.24,14.25,1053694.4642432882,5.4603,5.4603,5.445,5.4488,1053694.4642
2011-02-15 09:30:00,14.18,14.46,14.17,14.45,957234.4975053456,5.422,5.5291,5.4182,5.5253,957234.4975
2011-02-15 09:35:00,14.45,14.45,14.32,14.35,536944.642432882,5.5253,5.5253,5.4756,5.487,536944.6424
2011-02-15 09:40:00,14.36,14.49,14.35,14.46,659776.6690425279,5.4909,5.5406,5.487,5.5291,659776.669
2011-02-15 09:45:00,14.46,14.49,14.43,14.44,429793.3000712759,5.5291,5.5406,5.5176,5.5214,429793.3001
2011-02-15 09:50:00,14.44,14.45,14.42,14.42,214302.68472321212,5.5214,5.5253,5.5138,5.5138,214302.6847
2011-02-15 09:55:00,14.42,14.43,14.34,14.36,289617.48633879784,5.5138,5.5176,5.4832,5.4909,289617.4863
2011-02-15 10:00:00,14.35,14.36,14.33,14.34,148966.5003563792,5.487,5.4909,5.4794,5.4832,148966.5004
2011-02-15 10:05:00,14.34,14.36,14.29,14.31,418626.7521976717,5.4832,5.4909,5.4641,5.4717,418626.7522
2011-02-15 10:10:00,14.32,14.32,14.25,14.3,381563.3167023046,5.4756,5.4756,5.4488,5.4679,381563.3167
2011-02-15 10:15:00,14.3,14.3,14.24,14.28,181278.21335234024,5.4679,5.4679,5.445,5.4603,181278.2134
2011-02-15 10:20:00,14.28,14.34,14.27,14.33,230696.12734616292,5.4603,5.4832,5.4564,5.4794,230696.1273
2011-02-15 10:25:00,14.33,14.35,14.32,14.33,160845.8066048943,5.4794,5.487,5.4756,5.4794,160845.8066
2011-02-15 10:30:00,14.32,14.37,14.32,14.37,123307.1988595866,5.4756,5.4947,5.4756,5.4947,123307.1989
2011-02-15 10:35:00,14.37,14.42,14.37,14.42,194107.8641007365,5.4947,5.5138,5.4947,5.5138,194107.8641
2011-02-15 10:40:00,14.42,14.43,14.39,14.4,166072.7013542409,5.5138,5.5176,5.5023,5.5061,166072.7014
2011-02-15 10:45:00,14.4,14.4,14.35,14.36,357329.53195533383,5.5061,5.5061,5.487,5.4909,357329.532
2011-02-15 10:50:00,14.35,14.36,14.31,14.31,360180.56545497745,5.487,5.4909,5.4717,5.4717,360180.5655
2011-02-15 10:55:00,14.31,14.33,14.31,14.31,215490.61534806367,5.4717,5.4794,5.4717,5.4717,215490.6153
2011-02-15 11:00:00,14.31,14.34,14.31,14.32,232596.8163459254,5.4717,5.4832,5.4717,5.4756,232596.8163
2011-02-15 11:05:00,14.32,14.38,14.32,14.37,418389.1660727013,5.4756,5.4985,5.4756,5.4947,418389.1661
2011-02-15 11:10:00,14.37,14.4,14.37,14.38,131860.29935851746,5.4947,5.5061,5.4947,5.4985,131860.2994
2011-02-15 11:15:00,14.38,14.4,14.38,14.39,99073.41411261582,5.4985,5.5061,5.4985,5.5023,99073.4141
2011-02-15 11:20:00,14.39,14.43,14.39,14.42,219291.9933475885,5.5023,5.5176,5.5023,5.5138,219291.9933
2011-02-15 11:25:00,14.43,14.47,14.42,14.46,300071.2758374911,5.5176,5.5329,5.5138,5.5291,300071.2758
2011-02-15 11:30:00,14.46,14.46,14.44,14.45,169874.07935376573,5.5291,5.5291,5.5214,5.5253,169874.0794
2011-02-15 11:35:00,14.45,14.46,14.44,14.45,144214.77785697317,5.5253,5.5291,5.5214,5.5253,144214.7779
2011-02-15 11:40:00,14.45,14.45,14.44,14.44,116417.20123544784,5.5253,5.5253,5.5214,5.5214,116417.2012
2011-02-15 11:45:00,14.44,14.44,14.4,14.42,291518.17533856025,5.5214,5.5214,5.5061,5.5138,291518.1753
2011-02-15 11:50:00,14.42,14.44,14.41,14.43,126633.40460917084,5.5138,5.5214,5.51,5.5176,126633.4046
2011-02-15 11:55:00,14.43,14.44,14.42,14.42,96697.5528629128,5.5176,5.5214,5.5138,5.5138,96697.5529
2011-02-15 12:00:00,14.42,14.44,14.41,14.44,144452.36398194346,5.5138,5.5214,5.51,5.5214,144452.364
2011-02-15 12:05:00,14.44,14.45,14.42,14.43,239011.6417201236,5.5214,5.5253,5.5138,5.5176,239011.6417
2011-02-15 12:10:00,14.43,14.47,14.43,14.47,157282.01473033975,5.5176,5.5329,5.5176,5.5329,157282.0147
2011-02-15 12:15:00,14.46,14.49,14.45,14.49,224756.47422190543,5.5291,5.5406,5.5253,5.5406,224756.4742
2011-02-15 12:20:00,14.49,14.5,14.48,14.5,153480.6367308149,5.5406,5.5444,5.5367,5.5444,153480.6367
2011-02-15 12:25:00,14.5,14.53,14.5,14.51,772154.9061534806,5.5444,5.5559,5.5444,5.5482,772154.9062
2011-02-15 12:30:00,14.51,14.53,14.5,14.51,389403.65882632456,5.5482,5.5559,5.5444,5.5482,389403.6588
2011-02-15 12:35:00,14.51,14.53,14.5,14.51,226419.57709669755,5.5482,5.5559,5.5444,5.5482,226419.5771
2011-02-15 12:40:00,14.51,14.52,14.5,14.52,101686.86148728916,5.5482,5.552,5.5444,5.552,101686.8615
2011-02-15 12:45:00,14.52,14.52,14.51,14.52,194820.62247564743,5.552,5.552,5.5482,5.552,194820.6225
2011-02-15 12:50:00,14.51,14.52,14.5,14.5,308624.37633642193,5.5482,5.552,5.5444,5.5444,308624.3763
2011-02-15 12:55:00,14.5,14.51,14.49,14.49,123307.1988595866,5.5444,5.5482,5.5406,5.5406,123307.1989
2011-02-15 13:00:00,14.49,14.5,14.48,14.5,219767.16559752912,5.5406,5.5444,5.5367,5.5444,219767.1656
2011-02-15 13:05:00,14.5,14.51,14.5,14.5,194107.8641007365,5.5444,5.5482,5.5444,5.5444,194107.8641
2011-02-15 13:10:00,14.5,14.5,14.48,14.49,216203.3737229746,5.5444,5.5444,5.5367,5.5406,216203.3737
2011-02-15 13:15:00,14.49,14.5,14.49,14.49,125445.47398431932,5.5406,5.5444,5.5406,5.5406,125445.474
2011-02-15 13:20:00,14.49,14.51,14.49,14.5,179852.6966025184,5.5406,5.5482,5.5406,5.5444,179852.6966
2011-02-15 13:25:00,14.5,14.51,14.49,14.51,148728.91423140888,5.5444,5.5482,5.5406,5.5482,148728.9142
2011-02-15 13:30:00,14.5,14.52,14.49,14.52,144452.36398194346,5.5444,5.552,5.5406,5.552,144452.364
2011-02-15 13:35:00,14.52,14.52,14.51,14.51,246851.9838441435,5.552,5.552,5.5482,5.5482,246851.9838
2011-02-15 13:40:00,14.51,14.52,14.5,14.51,358042.2903302447,5.5482,5.552,5.5444,5.5482,358042.2903
2011-02-15 13:45:00,14.52,14.52,14.5,14.51,336659.5390829176,5.552,5.552,5.5444,5.5482,336659.5391
2011-02-15 13:50:00,14.52,14.52,14.47,14.47,187455.45260156807,5.552,5.552,5.5329,5.5329,187455.4526
2011-02-15 13:55:00,14.48,14.49,14.45,14.45,205036.8258493704,5.5367,5.5406,5.5253,5.5253,205036.8258
2011-02-15 14:00:00,14.45,14.47,14.45,14.45,154906.15348063674,5.5253,5.5329,5.5253,5.5253,154906.1535
2011-02-15 14:05:00,14.45,14.46,14.44,14.45,296269.8978379663,5.5253,5.5291,5.5214,5.5253,296269.8978
2011-02-15 14:10:00,14.45,14.46,14.43,14.44,144927.53623188406,5.5253,5.5291,5.5176,5.5214,144927.5362
2011-02-15 14:15:00,14.44,14.44,14.43,14.44,192444.7612259444,5.5214,5.5214,5.5176,5.5214,192444.7612
2011-02-15 14:20:00,14.44,14.44,14.42,14.42,206224.7564742219,5.5214,5.5214,5.5138,5.5138,206224.7565
2011-02-15 14:25:00,14.42,14.42,14.39,14.39,161083.39272986457,5.5138,5.5138,5.5023,5.5023,161083.3927
2011-02-15 14:30:00,14.4,14.42,14.39,14.42,139225.4692325968,5.5061,5.5138,5.5023,5.5138,139225.4692
2011-02-15 14:35:00,14.42,14.45,14.42,14.44,137324.7802328344,5.5138,5.5253,5.5138,5.5214,137324.7802
2011-02-15 14:40:00,14.44,14.47,14.44,14.47,165359.94297933002,5.5214,5.5329,5.5214,5.5329,165359.943
2011-02-15 14:45:00,14.47,14.47,14.46,14.46,76740.31836540747,5.5329,5.5329,5.5291,5.5291,76740.3184
2011-02-15 14:50:00,14.46,14.47,14.46,14.47,104775.48111190306,5.5291,5.5329,5.5291,5.5329,104775.4811
2011-02-15 14:55:00,14.47,14.47,14.45,14.46,217866.47659776668,5.5329,5.5329,5.5253,5.5291,217866.4766
2011-02-15 15:00:00,14.46,14.47,14.46,14.47,279638.8690900452,5.5291,5.5329,5.5291,5.5329,279638.8691
2011-02-15 15:05:00,14.47,14.49,14.47,14.48,175576.146353053,5.5329,5.5406,5.5329,5.5367,175576.1464
2011-02-15 15:10:00,14.48,14.49,14.47,14.49,272036.11309099547,5.5367,5.5406,5.5329,5.5406,272036.1131
2011-02-15 15:15:00,14.49,14.5,14.48,14.48,109527.2036113091,5.5406,5.5444,5.5367,5.5367,109527.2036
2011-02-15 15:20:00,14.48,14.49,14.46,14.47,219054.4072226182,5.5367,5.5406,5.5291,5.5329,219054.4072
2011-02-15 15:25:00,14.47,14.5,14.46,14.47,245426.4670943217,5.5329,5.5444,5.5291,5.5329,245426.4671
2011-02-15 15:30:00,14.48,14.5,14.46,14.46,355666.4290805417,5.5367,5.5444,5.5291,5.5291,355666.4291
2011-02-15 15:35:00,14.46,14.47,14.44,14.47,262295.08196721313,5.5291,5.5329,5.5214,5.5329,262295.082
2011-02-15 15:40:00,14.47,14.47,14.45,14.45,273936.80209075793,5.5329,5.5329,5.5253,5.5253,273936.8021
2011-02-15 15:45:00,14.46,14.48,14.45,14.48,390829.1755761464,5.5291,5.5367,5.5253,5.5367,390829.1756
2011-02-15 15:50:00,14.47,14.47,14.45,14.46,459253.97956759325,5.5329,5.5329,5.5253,5.5291,459253.9796
2011-02-15 15:55:00,14.46,14.51,14.46,14.51,1167023.045854122,5.5291,5.5482,5.5291,5.5482,1167023.0459
2011-02-16 09:30:00,14.53,14.61,14.49,14.61,891423.1408885721,5.5559,5.5864,5.5406,5.5864,891423.1409
2011-02-16 09:35:00,14.61,14.62,14.54,14.55,440484.67569493945,5.5864,5.5903,5.5597,5.5635,440484.6757
2011-02-16 09:40:00,14.55,14.57,14.53,14.56,196958.8976003801,5.5635,5.5711,5.5559,5.5673,196958.8976
2011-02-16 09:45:00,14.55,14.59,14.55,14.55,302209.5509622238,5.5635,5.5788,5.5635,5.5635,302209.551
2011-02-16 09:50:00,14.56,14.56,14.5,14.52,210263.72059871705,5.5673,5.5673,5.5444,5.552,210263.7206
2011-02-16 09:55:00,14.52,14.56,14.52,14.56,185317.1774768353,5.552,5.5673,5.552,5.5673,185317.1775
2011-02-16 10:00:00,14.55,14.57,14.52,14.55,323117.12995961035,5.5635,5.5711,5.552,5.5635,323117.13
2011-02-16 10:05:00,14.55,14.55,14.52,14.53,421240.199572345,5.5635,5.5635,5.552,5.5559,421240.1996
2011-02-16 10:10:00,14.53,14.56,14.53,14.55,187217.86647659776,5.5559,5.5673,5.5559,5.5635,187217.8665
2011-02-16 10:15:00,14.55,14.56,14.53,14.54,267046.8044666192,5.5635,5.5673,5.5559,5.5597,267046.8045
2011-02-16 10:20:00,14.54,14.55,14.54,14.54,191019.2444761226,5.5597,5.5635,5.5597,5.5597,191019.2445
2011-02-16 10:25:00,14.54,14.54,14.53,14.53,54407.2226181991,5.5597,5.5597,5.5559,5.5559,54407.2226
2011-02-16 10:30:00,14.53,14.54,14.53,14.54,150867.1893561416,5.5559,5.5597,5.5559,5.5597,150867.1894
2011-02-16 10:35:00,14.54,14.57,14.54,14.55,140888.57210738893,5.5597,5.5711,5.5597,5.5635,140888.5721
2011-02-16 10:40:00,14.55,14.56,14.51,14.51,197196.48372535044,5.5635,5.5673,5.5482,5.5482,197196.4837
2011-02-16 10:45:00,14.51,14.52,14.51,14.52,86006.17723924923,5.5482,5.552,5.5482,5.552,86006.1772
2011-02-16 10:50:00,14.52,14.53,14.5,14.5,190068.8999762414,5.552,5.5559,5.5444,5.5444,190068.9
2011-02-16 10:55:00,14.5,14.52,14.5,14.51,140888.57210738893,5.5444,5.552,5.5444,5.5482,140888.5721
2011-02-16 11:00:00,14.51,14.52,14.47,14.47,216203.3737229746,5.5482,5.552,5.5329,5.5329,216203.3737
2011-02-16 11:05:00,14.47,14.48,14.46,14.47,141126.15823235924,5.5329,5.5367,5.5291,5.5329,141126.1582
2011-02-16 11:10:00,14.48,14.5,14.48,14.48,204799.2397244001,5.5367,5.5444,5.5367,5.5367,204799.2397
2011-02-16 11:15:00,14.48,14.51,14.48,14.5,73176.52649085294,5.5367,5.5482,5.5367,5.5444,73176.5265
2011-02-16 11:20:00,14.5,14.52,14.5,14.51,130672.36873366596,5.5444,5.552,5.5444,5.5482,130672.3687
2011-02-16 11:25:00,14.51,14.52,14.5,14.52,148491.3281064386,5.5482,5.552,5.5444,5.552,148491.3281
2011-02-16 11:30:00,14.52,14.52,14.5,14.51,146590.6391066762,5.552,5.552,5.5444,5.5482,146590.6391
2011-02-16 11:35:00,14.51,14.52,14.5,14.51,91708.24423853648,5.5482,5.552,5.5444,5.5482,91708.2442
2011-02-16 11:40:00,14.51,14.52,14.5,14.52,73651.69874079354,5.5482,5.552,5.5444,5.552,73651.6987
2011-02-16 11:45:00,14.52,14.55,14.51,14.55,221430.2684723212,5.552,5.5635,5.5482,5.5635,221430.2685
2011-02-16 11:50:00,14.55,14.57,14.53,14.53,105963.41173675456,5.5635,5.5711,5.5559,5.5559,105963.4117
2011-02-16 11:55:00,14.53,14.53,14.51,14.52,138750.2969826562,5.5559,5.5559,5.5482,5.552,138750.297
2011-02-16 12:00:00,14.52,14.53,14.49,14.5,140650.98598241864,5.552,5.5559,5.5406,5.5444,140650.986
2011-02-16 12:05:00,14.5,14.5,14.42,14.42,299596.1035875505,5.5444,5.5444,5.5138,5.5138,299596.1036
2011-02-16 12:10:00,14.42,14.46,14.41,14.46,269660.2518412925,5.5138,5.5291,5.51,5.5291,269660.2518
2011-02-16 12:15:00,14.45,14.46,14.42,14.42,106676.17011166547,5.5253,5.5291,5.5138,5.5138,106676.1701
2011-02-16 12:20:00,14.42,14.45,14.41,14.45,134473.74673319078,5.5138,5.5253,5.51,5.5253,134473.7467
2011-02-16 12:25:00,14.45,14.45,14.42,14.44,103349.96436208126,5.5253,5.5253,5.5138,5.5214,103349.9644
2011-02-16 12:30:00,14.44,14.45,14.43,14.43,49417.91399382276,5.5214,5.5253,5.5176,5.5176,49417.914
2011-02-16 12:35:00,14.43,14.45,14.43,14.45,62722.73699215966,5.5176,5.5253,5.5176,5.5253,62722.737
2011-02-16 12:40:00,14.44,14.45,14.4,14.42,433832.26419577096,5.5214,5.5253,5.5061,5.5138,433832.2642
2011-02-16 12:45:00,14.42,14.44,14.41,14.44,181040.62722737,5.5138,5.5214,5.51,5.5214,181040.6272
2011-02-16 12:50:00,14.45,14.45,14.41,14.43,155856.49798051795,5.5253,5.5253,5.51,5.5176,155856.498
2011-02-16 12:55:00,14.43,14.45,14.42,14.45,78165.83511522927,5.5176,5.5253,5.5138,5.5253,78165.8351
2011-02-16 13:00:00,14.44,14.45,14.41,14.42,213114.75409836063,5.5214,5.5253,5.51,5.5138,213114.7541
2011-02-16 13:05:00,14.42,14.44,14.42,14.42,124970.30173437872,5.5138,5.5214,5.5138,5.5138,124970.3017
2011-02-16 13:10:00,14.42,14.46,14.42,14.45,188880.96935138988,5.5138,5.5291,5.5138,5.5253,188880.9694
2011-02-16 13:15:00,14.45,14.47,14.45,14.47,183416.4884770729,5.5253,5.5329,5.5253,5.5329,183416.4885
2011-02-16 13:20:00,14.47,14.48,14.46,14.47,133523.40223330958,5.5329,5.5367,5.5291,5.5329,133523.4022
2011-02-16 13:25:00,14.48,14.49,14.45,14.46,208363.03159895464,5.5367,5.5406,5.5253,5.5291,208363.0316
2011-02-16 13:30:00,14.45,14.47,14.45,14.47,89807.55523877406,5.5253,5.5329,5.5253,5.5329,89807.5552
2011-02-16 13:35:00,14.46,14.48,14.46,14.48,92896.17486338798,5.5291,5.5367,5.5291,5.5367,92896.1749
2011-02-16 13:40:00,14.47,14.5,14.47,14.49,236873.36659539083,5.5329,5.5444,5.5329,5.5406,236873.3666
2011-02-16 13:45:00,14.49,14.5,14.49,14.49,260631.979092421,5.5406,5.5444,5.5406,5.5406,260631.9791
2011-02-16 13:50:00,14.49,14.5,14.49,14.49,86481.34948918983,5.5406,5.5444,5.5406,5.5406,86481.3495
2011-02-16 13:55:00,14.5,14.52,14.49,14.51,98598.24186267522,5.5444,5.552,5.5406,5.5482,98598.2419
2011-02-16 14:00:00,14.52,14.52,14.5,14.51,202660.96459966732,5.552,5.552,5.5444,5.5482,202660.9646
2011-02-16 14:05:00,14.52,14.52,14.49,14.49,217866.47659776668,5.552,5.552,5.5406,5.5406,217866.4766
2011-02-16 14:10:00,14.5,14.5,14.46,14.47,186267.52197671653,5.5444,5.5444,5.5291,5.5329,186267.522
2011-02-16 14:15:00,14.47,14.5,14.47,14.47,230458.5412211927,5.5329,5.5444,5.5329,5.5329,230458.5412
2011-02-16 14:20:00,14.47,14.49,14.46,14.49,172249.94060346877,5.5329,5.5406,5.5291,5.5406,172249.9406
2011-02-16 14:25:00,14.48,14.49,14.47,14.47,122594.4404846757,5.5367,5.5406,5.5329,5.5329,122594.4405
2011-02-16 14:30:00,14.47,14.51,14.47,14.51,199334.7588500832,5.5329,5.5482,5.5329,5.5482,199334.7589
2011-02-16 14:35:00,14.51,14.52,14.5,14.52,232121.6440959848,5.5482,5.552,5.5444,5.552,232121.6441
2011-02-16 14:40:00,14.52,14.52,14.5,14.51,119505.82086006178,5.552,5.552,5.5444,5.5482,119505.8209
2011-02-16 14:45:00,14.51,14.51,14.5,14.5,302922.3093371347,5.5482,5.5482,5.5444,5.5444,302922.3093
2011-02-16 14:50:00,14.5,14.53,14.5,14.53,120931.3376098836,5.5444,5.5559,5.5444,5.5559,120931.3376
2011-02-16 14:55:00,14.52,14.53,14.5,14.51,167735.80422903303,5.552,5.5559,5.5444,5.5482,167735.8042
2011-02-16 15:00:00,14.51,14.53,14.51,14.52,214065.09859824184,5.5482,5.5559,5.5482,5.552,214065.0986
2011-02-16 15:05:00,14.52,14.55,14.52,14.55,390591.58945117606,5.552,5.5635,5.552,5.5635,390591.5895
2011-02-16 15:10:00,14.55,14.55,14.53,14.54,163696.8401045379,5.5635,5.5635,5.5559,5.5597,163696.8401
2011-02-16 15:15:00,14.53,14.56,14.53,14.54,231884.0579710145,5.5559,5.5673,5.5559,5.5597,231884.058
2011-02-16 15:20:00,14.54,14.54,14.51,14.52,181990.9717272512,5.5597,5.5597,5.5482,5.552,181990.9717
2011-02-16 15:25:00,14.53,14.54,14.51,14.51,148728.91423140888,5.5559,5.5597,5.5482,5.5482,148728.9142
2011-02-16 15:30:00,14.52,14.52,14.5,14.5,393917.7952007603,5.552,5.552,5.5444,5.5444,393917.7952
2011-02-16 15:35:00,14.5,14.5,14.49,14.49,354716.0845806605,5.5444,5.5444,5.5406,5.5406,354716.0846
2011-02-16 15:40:00,14.49,14.51,14.49,14.51,212639.5818484201,5.5406,5.5482,5.5406,5.5482,212639.5818
2011-02-16 15:45:00,14.51,14.52,14.5,14.51,273936.80209075793,5.5482,5.552,5.5444,5.5482,273936.8021
2011-02-16 15:50:00,14.51,14.53,14.5,14.5,553338.0850558328,5.5482,5.5559,5.5444,5.5444,553338.0851
2011-02-16 15:55:00,14.5,14.51,14.49,14.51,609170.8244238537,5.5444,5.5482,5.5406,5.5482,609170.8244
2011-02-17 09:30:00,14.49,14.65,14.48,14.65,1000950.3444998811,5.5406,5.6017,5.5367,5.6017,1000950.3445
2011-02-17 09:35:00,14.64,14.72,14.62,14.72,813970.0641482538,5.5979,5.6285,5.5903,5.6285,813970.0641
2011-02-17 09:40:00,14.71,14.84,14.71,14.83,2107864.100736517,5.6247,5.6744,5.6247,5.6706,2107864.1007
2011-02-17 09:45:00,14.83,14.88,14.8,14.86,842242.8130197197,5.6706,5.6897,5.6591,5.682,842242.813
2011-02-17 09:50:00,14.86,14.86,14.79,14.8,664765.9776669042,5.682,5.682,5.6553,5.6591,664765.9777
2011-02-17 09:55:00,14.8,14.82,14.77,14.79,312900.9265858874,5.6591,5.6667,5.6476,5.6553,312900.9266
2011-02-17 10:00:00,14.8,14.84,14.8,14.84,431931.57519600855,5.6591,5.6744,5.6591,5.6744,431931.5752
2011-02-17 10:05:00,14.84,14.84,14.77,14.78,494416.72606319794,5.6744,5.6744,5.6476,5.6514,494416.7261
2011-02-17 10:10:00,14.78,14.81,14.78,14.8,267759.5628415301,5.6514,5.6629,5.6514,5.6591,267759.5628
2011-02-17 10:15:00,14.8,14.81,14.71,14.71,486576.383939178,5.6591,5.6629,5.6247,5.6247,486576.3839
2011-02-17 10:20:00,14.72,14.77,14.72,14.75,401995.72344975057,5.6285,5.6476,5.6285,5.64,401995.7234
2011-02-17 10:25:00,14.74,14.75,14.68,14.69,367545.7353290568,5.6362,5.64,5.6132,5.617,367545.7353
2011-02-17 10:30:00,14.69,14.7,14.65,14.68,422665.7163221668,5.617,5.6209,5.6017,5.6132,422665.7163
2011-02-17 10:35:00,14.68,14.72,14.67,14.71,256593.01496792588,5.6132,5.6285,5.6094,5.6247,256593.015
2011-02-17 10:40:00,14.71,14.73,14.7,14.73,131860.29935851746,5.6247,5.6323,5.6209,5.6323,131860.2994
2011-02-17 10:45:00,14.73,14.77,14.71,14.75,88857.21073889286,5.6323,5.6476,5.6247,5.64,88857.2107
2011-02-17 10:50:00,14.75,14.75,14.72,14.74,99548.58636255642,5.64,5.64,5.6285,5.6362,99548.5864
2011-02-17 10:55:00,14.74,14.75,14.71,14.71,128771.67973390354,5.6362,5.64,5.6247,5.6247,128771.6797
2011-02-17 11:00:00,14.71,14.72,14.69,14.69,275837.49109052034,5.6247,5.6285,5.617,5.617,275837.4911
2011-02-17 11:05:00,14.69,14.7,14.69,14.69,124019.9572344975,5.617,5.6209,5.617,5.617,124019.9572
2011-02-17 11:10:00,14.69,14.7,14.69,14.69,458778.8073176527,5.617,5.6209,5.617,5.617,458778.8073
2011-02-17 11:15:00,14.69,14.74,14.69,14.74,363269.18507959135,5.617,5.6362,5.617,5.6362,363269.1851
2011-02-17 11:20:00,14.74,14.78,14.74,14.78,423616.060822048,5.6362,5.6514,5.6362,5.6514,423616.0608
2011-02-17 11:25:00,14.78,14.8,14.76,14.78,565930.1496792587,5.6514,5.6591,5.6438,5.6514,565930.1497
2011-02-17 11:30:00,14.78,14.78,14.75,14.77,111903.06486101211,5.6514,5.6514,5.64,5.6476,111903.0649
2011-02-17 11:35:00,14.77,14.79,14.75,14.78,151342.3616060822,5.6476,5.6553,5.64,5.6514,151342.3616
2011-02-17 11:40:00,14.78,14.8,14.77,14.79,119030.64861012118,5.6514,5.6591,5.6476,5.6553,119030.6486
2011-02-17 11:45:00,14.79,14.82,14.79,14.8,115942.02898550723,5.6553,5.6667,5.6553,5.6591,115942.029
2011-02-17 11:50:00,14.79,14.82,14.79,14.81,121168.92373485387,5.6553,5.6667,5.6553,5.6629,121168.9237
2011-02-17 11:55:00,14.81,14.82,14.79,14.81,227607.50772154907,5.6629,5.6667,5.6553,5.6629,227607.5077
2011-02-17 12:00:00,14.81,14.81,14.79,14.79,128058.92135899264,5.6629,5.6629,5.6553,5.6553,128058.9214
2011-02-17 12:05:00,14.79,14.83,14.79,14.81,220955.0962223806,5.6553,5.6706,5.6553,5.6629,220955.0962
2011-02-17 12:10:00,14.8,14.81,14.78,14.79,237586.12497030167,5.6591,5.6629,5.6514,5.6553,237586.125
2011-02-17 12:15:00,14.79,14.79,14.77,14.78,123544.7849845569,5.6553,5.6553,5.6476,5.6514,123544.785
2011-02-17 12:20:00,14.78,14.79,14.76,14.76,134948.9189831314,5.6514,5.6553,5.6438,5.6438,134948.919
2011-02-17 12:25:00,14.76,14.77,14.73,14.74,551199.8099311,5.6438,5.6476,5.6323,5.6362,551199.8099
2011-02-17 12:30:00,14.74,14.75,14.74,14.74,207887.85934901403,5.6362,5.64,5.6362,5.6362,207887.8593
2011-02-17 12:35:00,14.74,14.75,14.73,14.74,211214.06509859825,5.6362,5.64,5.6323,5.6362,211214.0651
2011-02-17 12:40:00,14.74,14.75,14.73,14.74,78878.59349014018,5.6362,5.64,5.6323,5.6362,78878.5935
2011-02-17 12:45:00,14.74,14.75,14.73,14.74,205274.4119743407,5.6362,5.64,5.6323,5.6362,205274.412
2011-02-17 12:50:00,14.73,14.75,14.71,14.71,229508.19672131148,5.6323,5.64,5.6247,5.6247,229508.1967
2011-02-17 12:55:00,14.71,14.72,14.67,14.68,289855.0724637681,5.6247,5.6285,5.6094,5.6132,289855.0725
2011-02-17 13:00:00,14.68,14.69,14.68,14.69,197434.06985032075,5.6132,5.617,5.6132,5.617,197434.0699
2011-02-17 13:05:00,14.69,14.7,14.68,14.68,324542.6467094322,5.617,5.6209,5.6132,5.6132,324542.6467
2011-02-17 13:10:00,14.68,14.7,14.68,14.7,98123.06961273462,5.6132,5.6209,5.6132,5.6209,98123.0696
2011-02-17 13:15:00,14.7,14.72,14.7,14.71,201948.2062247565,5.6209,5.6285,5.6209,5.6247,201948.2062
2011-02-17 13:20:00,14.71,14.71,14.69,14.7,260869.5652173913,5.6247,5.6247,5.617,5.6209,260869.5652
2011-02-17 13:25:00,14.69,14.74,14.68,14.7,758374.9109052032,5.617,5.6362,5.6132,5.6209,758374.9109
2011-02-17 13:30:00,14.69,14.71,14.69,14.7,468044.6661914944,5.617,5.6247,5.617,5.6209,468044.6662
2011-02-17 13:35:00,14.7,14.7,14.68,14.7,240199.57234497505,5.6209,5.6209,5.6132,5.6209,240199.5723
2011-02-17 13:40:00,14.69,14.7,14.67,14.69,183178.90235210265,5.617,5.6209,5.6094,5.617,183178.9024
2011-02-17 13:45:00,14.69,14.7,14.68,14.69,216678.5459729152,5.617,5.6209,5.6132,5.617,216678.546
2011-02-17 13:50:00,14.69,14.69,14.67,14.69,239249.22784509385,5.617,5.617,5.6094,5.617,239249.2278
2011-02-17 13:55:00,14.69,14.69,14.68,14.69,65098.59824186267,5.617,5.617,5.6132,5.617,65098.5982
2011-02-17 14:00:00,14.69,14.7,14.69,14.69,177714.4214777857,5.617,5.6209,5.617,5.617,177714.4215
2011-02-17 14:05:00,14.69,14.7,14.68,14.69,82204.79923972441,5.617,5.6209,5.6132,5.617,82204.7992
2011-02-17 14:10:00,14.69,14.69,14.69,14.69,38488.95224518888,5.617,5.617,5.617,5.617,38488.9522
2011-02-17 14:15:00,14.69,14.7,14.68,14.69,417438.8215728201,5.617,5.6209,5.6132,5.617,417438.8216
2011-02-17 14:20:00,14.69,14.69,14.68,14.68,77690.66286528867,5.617,5.617,5.6132,5.6132,77690.6629
2011-02-17 14:25:00,14.69,14.69,14.66,14.66,158707.53148016156,5.617,5.617,5.6056,5.6056,158707.5315
2011-02-17 14:30:00,14.66,14.69,14.66,14.69,214777.8569731528,5.6056,5.617,5.6056,5.617,214777.857
2011-02-17 14:35:00,14.69,14.69,14.69,14.69,151342.3616060822,5.617,5.617,5.617,5.617,151342.3616
2011-02-17 14:40:00,14.69,14.69,14.68,14.69,102637.20598717035,5.617,5.617,5.6132,5.617,102637.206
2011-02-17 14:45:00,14.69,14.69,14.67,14.68,147303.39748158708,5.617,5.617,5.6094,5.6132,147303.3975
2011-02-17 14:50:00,14.68,14.69,14.67,14.67,122119.2682347351,5.6132,5.617,5.6094,5.6094,122119.2682
2011-02-17 14:55:00,14.67,14.67,14.66,14.67,270848.182466144,5.6094,5.6094,5.6056,5.6094,270848.1825
2011-02-17 15:00:00,14.67,14.67,14.66,14.66,170349.25160370636,5.6094,5.6094,5.6056,5.6056,170349.2516
2011-02-17 15:05:00,14.66,14.66,14.64,14.66,188168.21097647896,5.6056,5.6056,5.5979,5.6056,188168.211
2011-02-17 15:10:00,14.66,14.66,14.64,14.65,155618.91185554763,5.6056,5.6056,5.5979,5.6017,155618.9119
2011-02-17 15:15:00,14.65,14.66,14.65,14.65,138750.2969826562,5.6017,5.6056,5.6017,5.6017,138750.297
2011-02-17 15:20:00,14.65,14.66,14.65,14.66,156806.84248039915,5.6017,5.6056,5.6017,5.6056,156806.8425
2011-02-17 15:25:00,14.66,14.67,14.65,14.66,159895.46210501308,5.6056,5.6094,5.6017,5.6056,159895.4621
2011-02-17 15:30:00,14.66,14.67,14.64,14.64,277738.18009028275,5.6056,5.6094,5.5979,5.5979,277738.1801
2011-02-17 15:35:00,14.65,14.65,14.63,14.63,234259.9192207175,5.6017,5.6017,5.5941,5.5941,234259.9192
2011-02-17 15:40:00,14.63,14.66,14.62,14.64,251603.7063435496,5.5941,5.6056,5.5903,5.5979,251603.7063
2011-02-17 15:45:00,14.65,14.66,14.61,14.62,391066.7617011167,5.6017,5.6056,5.5864,5.5903,391066.7617
2011-02-17 15:50:00,14.62,14.62,14.6,14.61,453551.912568306,5.5903,5.5903,5.5826,5.5864,453551.9126
2011-02-17 15:55:00,14.61,14.61,14.59,14.61,726063.1979092421,5.5864,5.5864,5.5788,5.5864,726063.1979
2011-02-18 09:30:00,14.59,14.61,14.54,14.57,3736754.573532906,5.5788,5.5864,5.5597,5.5711,3736754.5735
2011-02-18 09:35:00,14.57,14.6,14.5,14.59,333808.50558327395,5.5711,5.5826,5.5444,5.5788,333808.5056
2011-02-18 09:40:00,14.59,14.61,14.56,14.58,263958.18484200526,5.5788,5.5864,5.5673,5.575,263958.1848
2011-02-18 09:45:00,14.58,14.58,14.48,14.52,377049.1803278689,5.575,5.575,5.5367,5.552,377049.1803
2011-02-18 09:50:00,14.52,14.59,14.51,14.57,192919.93347588505,5.552,5.5788,5.5482,5.5711,192919.9335
2011-02-18 09:55:00,14.57,14.59,14.56,14.56,182941.3162271324,5.5711,5.5788,5.5673,5.5673,182941.3162
2011-02-18 10:00:00,14.57,14.57,14.55,14.55,163459.25397956758,5.5711,5.5711,5.5635,5.5635,163459.254
2011-02-18 10:05:00,14.55,14.55,14.52,14.53,168686.14872891424,5.5635,5.5635,5.552,5.5559,168686.1487
2011-02-18 10:10:00,14.53,14.57,14.52,14.56,363031.59895462106,5.5559,5.5711,5.552,5.5673,363031.599
2011-02-18 10:15:00,14.56,14.57,14.53,14.55,204086.4813494892,5.5673,5.5711,5.5559,5.5635,204086.4813
2011-02-18 10:20:00,14.54,14.55,14.53,14.54,208125.44547398432,5.5597,5.5635,5.5559,5.5597,208125.4455
2011-02-18 10:25:00,14.55,14.55,14.5,14.53,259681.6345925398,5.5635,5.5635,5.5444,5.5559,259681.6346
2011-02-18 10:30:00,14.52,14.56,14.52,14.55,86243.76336421953,5.552,5.5673,5.552,5.5635,86243.7634
2011-02-18 10:35:00,14.56,14.56,14.53,14.54,191019.2444761226,5.5673,5.5673,5.5559,5.5597,191019.2445
2011-02-18 10:40:00,14.54,14.55,14.53,14.54,223093.3713471133,5.5597,5.5635,5.5559,5.5597,223093.3713
2011-02-18 10:45:00,14.53,14.54,14.49,14.5,325968.163459254,5.5559,5.5597,5.5406,5.5444,325968.1635
2011-02-18 10:50:00,14.5,14.53,14.49,14.5,341411.2615823236,5.5444,5.5559,5.5406,5.5444,341411.2616
2011-02-18 10:55:00,14.5,14.53,14.5,14.5,403896.412449513,5.5444,5.5559,5.5444,5.5444,403896.4124
2011-02-18 11:00:00,14.5,14.53,14.5,14.52,464718.4604419102,5.5444,5.5559,5.5444,5.552,464718.4604
2011-02-18 11:05:00,14.52,14.53,14.51,14.53,375623.6635780471,5.552,5.5559,5.5482,5.5559,375623.6636
2011-02-18 11:10:00,14.53,14.53,14.52,14.53,208838.20384889524,5.5559,5.5559,5.552,5.5559,208838.2038
2011-02-18 11:15:00,14.53,14.57,14.53,14.56,473746.73319078167,5.5559,5.5711,5.5559,5.5673,473746.7332
2011-02-18 11:20:00,14.56,14.6,14.56,14.58,420289.8550724638,5.5673,5.5826,5.5673,5.575,420289.8551
2011-02-18 11:25:00,14.58,14.58,14.55,14.56,375386.0774530767,5.575,5.575,5.5635,5.5673,375386.0775
2011-02-18 11:30:00,14.56,14.58,14.56,14.58,566405.3219291994,5.5673,5.575,5.5673,5.575,566405.3219
2011-02-18 11:35:00,14.57,14.58,14.56,14.56,112853.40936089332,5.5711,5.575,5.5673,5.5673,112853.4094
2011-02-18 11:40:00,14.56,14.58,14.56,14.58,62485.15086718936,5.5673,5.575,5.5673,5.575,62485.1509
2011-02-18 11:45:00,14.58,14.59,14.57,14.59,138987.88310762652,5.575,5.5788,5.5711,5.5788,138987.8831
2011-02-18 11:50:00,14.59,14.59,14.58,14.58,122832.026609646,5.5788,5.5788,5.575,5.575,122832.0266
2011-02-18 11:55:00,14.58,14.59,14.58,14.59,183416.4884770729,5.575,5.5788,5.575,5.5788,183416.4885
2011-02-18 12:00:00,14.59,14.62,14.59,14.61,225944.4048467569,5.5788,5.5903,5.5788,5.5864,225944.4048
2011-02-18 12:05:00,14.61,14.63,14.6,14.63,159657.87598004277,5.5864,5.5941,5.5826,5.5941,159657.876
2011-02-18 12:10:00,14.63,14.63,14.61,14.62,81492.04086481349,5.5941,5.5941,5.5864,5.5903,81492.0409
2011-02-18 12:15:00,14.62,14.62,14.58,14.6,506296.032311713,5.5903,5.5903,5.575,5.5826,506296.0323
2011-02-18 12:20:00,14.6,14.61,14.59,14.6,111427.89261107153,5.5826,5.5864,5.5788,5.5826,111427.8926
2011-02-18 12:25:00,14.6,14.61,14.6,14.6,77453.07674031837,5.5826,5.5864,5.5826,5.5826,77453.0767
2011-02-18 12:30:00,14.6,14.61,14.6,14.6,38964.12449512949,5.5826,5.5864,5.5826,5.5826,38964.1245
2011-02-18 12:35:00,14.61,14.61,14.6,14.61,35875.504870515564,5.5864,5.5864,5.5826,5.5864,35875.5049
2011-02-18 12:40:00,14.61,14.61,14.59,14.61,95747.2083630316,5.5864,5.5864,5.5788,5.5864,95747.2084
2011-02-18 12:45:00,14.61,14.61,14.6,14.61,105250.65336184368,5.5864,5.5864,5.5826,5.5864,105250.6534
2011-02-18 12:50:00,14.61,14.62,14.61,14.62,92896.17486338798,5.5864,5.5903,5.5864,5.5903,92896.1749
2011-02-18 12:55:00,14.62,14.62,14.6,14.61,109764.7897362794,5.5903,5.5903,5.5826,5.5864,109764.7897
2011-02-18 13:00:00,14.6,14.61,14.6,14.6,80304.11023996198,5.5826,5.5864,5.5826,5.5826,80304.1102
2011-02-18 13:05:00,14.6,14.61,14.6,14.6,67949.6317415063,5.5826,5.5864,5.5826,5.5826,67949.6317
2011-02-18 13:10:00,14.6,14.61,14.57,14.58,196246.13922546923,5.5826,5.5864,5.5711,5.575,196246.1392
2011-02-18 13:15:00,14.57,14.58,14.56,14.57,115704.44286053696,5.5711,5.575,5.5673,5.5711,115704.4429
2011-02-18 13:20:00,14.57,14.58,14.56,14.57,173200.28510334998,5.5711,5.575,5.5673,5.5711,173200.2851
2011-02-18 13:25:00,14.57,14.57,14.55,14.55,181515.79947731053,5.5711,5.5711,5.5635,5.5635,181515.7995
2011-02-18 13:30:00,14.55,14.57,14.55,14.55,180803.0411023996,5.5635,5.5711,5.5635,5.5635,180803.0411
2011-02-18 13:35:00,14.55,14.55,14.53,14.55,181515.79947731053,5.5635,5.5635,5.5559,5.5635,181515.7995
2011-02-18 13:40:00,14.56,14.56,14.54,14.55,158469.94535519127,5.5673,5.5673,5.5597,5.5635,158469.9454
2011-02-18 13:45:00,14.55,14.56,14.54,14.55,90282.72748871466,5.5635,5.5673,5.5597,5.5635,90282.7275
2011-02-18 13:50:00,14.54,14.57,14.54,14.57,135424.091233072,5.5597,5.5711,5.5597,5.5711,135424.0912
2011-02-18 13:55:00,14.57,14.57,14.55,14.56,180327.868852459,5.5711,5.5711,5.5635,5.5673,180327.8689
2011-02-18 14:00:00,14.56,14.56,14.53,14.54,123544.7849845569,5.5673,5.5673,5.5559,5.5597,123544.785
2011-02-18 14:05:00,14.54,14.55,14.53,14.53,250178.18959372773,5.5597,5.5635,5.5559,5.5559,250178.1896
2011-02-18 14:10:00,14.53,14.54,14.53,14.54,91945.83036350676,5.5559,5.5597,5.5559,5.5597,91945.8304
2011-02-18 14:15:00,14.54,14.54,14.51,14.53,278926.11071513424,5.5597,5.5597,5.5482,5.5559,278926.1107
2011-02-18 14:20:00,14.53,14.53,14.5,14.5,138275.1247327156,5.5559,5.5559,5.5444,5.5444,138275.1247
2011-02-18 14:25:00,14.5,14.51,14.49,14.51,70325.49299120932,5.5444,5.5482,5.5406,5.5482,70325.493
2011-02-18 14:30:00,14.51,14.53,14.49,14.52,113328.58161083392,5.5482,5.5559,5.5406,5.552,113328.5816
2011-02-18 14:35:00,14.52,14.52,14.51,14.52,47992.39724400095,5.552,5.552,5.5482,5.552,47992.3972
2011-02-18 14:40:00,14.52,14.53,14.51,14.53,68662.3901164172,5.552,5.5559,5.5482,5.5559,68662.3901
2011-02-18 14:45:00,14.53,14.54,14.52,14.54,218341.64884770729,5.5559,5.5597,5.552,5.5597,218341.6488
2011-02-18 14:50:00,14.54,14.55,14.53,14.55,162508.90947968638,5.5597,5.5635,5.5559,5.5635,162508.9095
2011-02-18 14:55:00,14.55,14.55,14.54,14.55,94084.10548823948,5.5635,5.5635,5.5597,5.5635,94084.1055
2011-02-18 15:00:00,14.55,14.55,14.54,14.54,130197.19648372536,5.5635,5.5635,5.5597,5.5597,130197.1965
2011-02-18 15:05:00,14.54,14.56,14.54,14.56,156094.08410548823,5.5597,5.5673,5.5597,5.5673,156094.0841
2011-02-18 15:10:00,14.55,14.56,14.53,14.53,153480.6367308149,5.5635,5.5673,5.5559,5.5559,153480.6367
2011-02-18 15:15:00,14.54,14.54,14.52,14.53,150867.1893561416,5.5597,5.5597,5.552,5.5559,150867.1894
2011-02-18 15:20:00,14.53,14.54,14.52,14.54,191494.4167260632,5.5559,5.5597,5.552,5.5597,191494.4167
2011-02-18 15:25:00,14.54,14.54,14.5,14.51,268234.73509147065,5.5597,5.5597,5.5444,5.5482,268234.7351
2011-02-18 15:30:00,14.51,14.51,14.48,14.49,250178.18959372773,5.5482,5.5482,5.5367,5.5406,250178.1896
2011-02-18 15:35:00,14.5,14.5,14.48,14.49,182703.73010216205,5.5444,5.5444,5.5367,5.5406,182703.7301
2011-02-18 15:40:00,14.49,14.5,14.48,14.5,412924.6851983844,5.5406,5.5444,5.5367,5.5444,412924.6852
2011-02-18 15:45:00,14.5,14.51,14.48,14.48,398431.931575196,5.5444,5.5482,5.5367,5.5367,398431.9316
2011-02-18 15:50:00,14.49,14.52,14.48,14.51,362794.0128296508,5.5406,5.552,5.5367,5.5482,362794.0128
2011-02-18 15:55:00,14.52,14.54,14.5,14.54,1155381.325730577,5.552,5.5597,5.5444,5.5597,1155381.3257
2011-02-22 09:30:00,14.37,14.53,14.35,14.37,896174.8633879782,5.4947,5.5559,5.487,5.4947,896174.8634
2011-02-22 09:35:00,14.37,14.42,14.34,14.39,423616.060822048,5.4947,5.5138,5.4832,5.5023,423616.0608
2011-02-22 09:40:00,14.39,14.41,14.26,14.29,387265.3837015918,5.5023,5.51,5.4526,5.4641,387265.3837
2011-02-22 09:45:00,14.28,14.39,14.27,14.37,229033.02447137088,5.4603,5.5023,5.4564,5.4947,229033.0245
2011-02-22 09:50:00,14.37,14.44,14.37,14.41,315514.3739605607,5.4947,5.5214,5.4947,5.51,315514.374
2011-02-22 09:55:00,14.41,14.42,14.39,14.41,247089.5699691138,5.51,5.5138,5.5023,5.51,247089.57
2011-02-22 10:00:00,14.42,14.43,14.36,14.37,214065.09859824184,5.5138,5.5176,5.4909,5.4947,214065.0986
2011-02-22 10:05:00,14.37,14.4,14.36,14.4,153718.22285578522,5.4947,5.5061,5.4909,5.5061,153718.2229
2011-02-22 10:10:00,14.4,14.41,14.37,14.38,382751.2473271561,5.5061,5.51,5.4947,5.4985,382751.2473
2011-02-22 10:15:00,14.38,14.42,14.37,14.37,331907.81658351154,5.4985,5.5138,5.4947,5.4947,331907.8166
2011-02-22 10:20:00,14.37,14.38,14.34,14.34,287716.79733903543,5.4947,5.4985,5.4832,5.4832,287716.7973
2011-02-22 10:25:00,14.34,14.35,14.31,14.34,619387.0277975766,5.4832,5.487,5.4717,5.4832,619387.0278
2011-02-22 10:30:00,14.34,14.36,14.32,14.34,296982.6562128772,5.4832,5.4909,5.4756,5.4832,296982.6562
2011-02-22 10:35:00,14.34,14.37,14.34,14.36,210738.89284865765,5.4832,5.4947,5.4832,5.4909,210738.8928
2011-02-22 10:40:00,14.36,14.36,14.33,14.34,380612.9722024234,5.4909,5.4909,5.4794,5.4832,380612.9722
2011-02-22 10:45:00,14.34,14.38,14.33,14.38,279163.69684010453,5.4832,5.4985,5.4794,5.4985,279163.6968
2011-02-22 10:50:00,14.38,14.4,14.37,14.39,163459.25397956758,5.4985,5.5061,5.4947,5.5023,163459.254
2011-02-22 10:55:00,14.39,14.39,14.37,14.38,322879.54383464006,5.5023,5.5023,5.4947,5.4985,322879.5438
2011-02-22 11:00:00,14.38,14.38,14.33,14.36,192207.1751009741,5.4985,5.4985,5.4794,5.4909,192207.1751
2011-02-22 11:05:00,14.36,14.36,14.31,14.32,183654.07460204329,5.4909,5.4909,5.4717,5.4756,183654.0746
2011-02-22 11:10:00,14.32,14.32,14.29,14.31,222143.02684723213,5.4756,5.4756,5.4641,5.4717,222143.0268
2011-02-22 11:15:00,14.31,14.31,14.22,14.24,399382.2760750773,5.4717,5.4717,5.4373,5.445,399382.2761
2011-02-22 11:20:00,14.24,14.27,14.23,14.23,191969.5889760038,5.445,5.4564,5.4411,5.4411,191969.589
2011-02-22 11:25:00,14.23,14.31,14.23,14.3,153718.22285578522,5.4411,5.4717,5.4411,5.4679,153718.2229
2011-02-22 11:30:00,14.3,14.3,14.26,14.26,240199.57234497505,5.4679,5.4679,5.4526,5.4526,240199.5723
2011-02-22 11:35:00,14.27,14.27,14.22,14.23,336897.12520788785,5.4564,5.4564,5.4373,5.4411,336897.1252
2011-02-22 11:40:00,14.23,14.24,14.21,14.23,117605.13186029936,5.4411,5.445,5.4335,5.4411,117605.1319
2011-02-22 11:45:00,14.23,14.24,14.18,14.22,286528.8667141839,5.4411,5.445,5.422,5.4373,286528.8667
2011-02-22 11:50:00,14.22,14.22,14.18,14.2,251603.7063435496,5.4373,5.4373,5.422,5.4297,251603.7063
2011-02-22 11:55:00,14.2,14.24,14.2,14.2,130434.78260869563,5.4297,5.445,5.4297,5.4297,130434.7826
2011-02-22 12:00:00,14.21,14.22,14.18,14.2,163459.25397956758,5.4335,5.4373,5.422,5.4297,163459.254
2011-02-22 12:05:00,14.2,14.23,14.2,14.23,94084.10548823948,5.4297,5.4411,5.4297,5.4411,94084.1055
2011-02-22 12:10:00,14.23,14.25,14.23,14.23,113803.75386077454,5.4411,5.4488,5.4411,5.4411,113803.7539
2011-02-22 12:15:00,14.23,14.27,14.22,14.26,184604.4191019245,5.4411,5.4564,5.4373,5.4526,184604.4191
2011-02-22 12:20:00,14.26,14.28,14.26,14.26,78878.59349014018,5.4526,5.4603,5.4526,5.4526,78878.5935
2011-02-22 12:25:00,14.26,14.27,14.25,14.26,84818.24661439772,5.4526,5.4564,5.4488,5.4526,84818.2466
2011-02-22 12:30:00,14.26,14.28,14.24,14.27,88619.62461392255,5.4526,5.4603,5.445,5.4564,88619.6246
2011-02-22 12:35:00,14.27,14.29,14.24,14.24,118080.30411023996,5.4564,5.4641,5.445,5.445,118080.3041
2011-02-22 12:40:00,14.24,14.26,14.18,14.18,278450.9384651936,5.445,5.4526,5.422,5.422,278450.9385
2011-02-22 12:45:00,14.19,14.22,14.17,14.17,211926.8234735092,5.4258,5.4373,5.4182,5.4182,211926.8235
2011-02-22 12:50:00,14.17,14.18,14.15,14.17,393680.20907579,5.4182,5.422,5.4106,5.4182,393680.2091
2011-02-22 12:55:00,14.17,14.17,14.14,14.17,132097.88548348777,5.4182,5.4182,5.4067,5.4182,132097.8855
2011-02-22 13:00:00,14.17,14.18,14.15,14.17,231171.2995961036,5.4182,5.422,5.4106,5.4182,231171.2996
2011-02-22 13:05:00,14.18,14.21,14.17,14.19,104300.30886196246,5.422,5.4335,5.4182,5.4258,104300.3089
2011-02-22 13:10:00,14.19,14.2,14.17,14.17,168210.97647897364,5.4258,5.4297,5.4182,5.4182,168210.9765
2011-02-22 13:15:00,14.17,14.18,14.16,14.18,136374.4357329532,5.4182,5.422,5.4144,5.422,136374.4357
2011-02-22 13:20:00,14.18,14.19,14.15,14.17,474697.0776906629,5.422,5.4258,5.4106,5.4182,474697.0777
2011-02-22 13:25:00,14.18,14.22,14.18,14.21,151579.9477310525,5.422,5.4373,5.422,5.4335,151579.9477
2011-02-22 13:30:00,14.21,14.23,14.2,14.21,118555.47636018058,5.4335,5.4411,5.4297,5.4335,118555.4764
2011-02-22 13:35:00,14.21,14.24,14.21,14.23,126633.40460917084,5.4335,5.445,5.4335,5.4411,126633.4046
2011-02-22 13:40:00,14.23,14.23,14.2,14.21,127108.57685911145,5.4411,5.4411,5.4297,5.4335,127108.5769
2011-02-22 13:45:00,14.21,14.21,14.16,14.17,206224.7564742219,5.4335,5.4335,5.4144,5.4182,206224.7565
2011-02-22 13:50:00,14.17,14.21,14.16,14.19,106438.5839866952,5.4182,5.4335,5.4144,5.4258,106438.584
2011-02-22 13:55:00,14.19,14.21,14.17,14.21,79116.17961511048,5.4258,5.4335,5.4182,5.4335,79116.1796
2011-02-22 14:00:00,14.2,14.23,14.2,14.23,199809.93110002376,5.4297,5.4411,5.4297,5.4411,199809.9311
2011-02-22 14:05:00,14.23,14.23,14.17,14.2,181515.79947731053,5.4411,5.4411,5.4182,5.4297,181515.7995
2011-02-22 14:10:00,14.2,14.22,14.18,14.18,158707.53148016156,5.4297,5.4373,5.422,5.422,158707.5315
2011-02-22 14:15:00,14.18,14.2,14.17,14.17,109289.6174863388,5.422,5.4297,5.4182,5.4182,109289.6175
2011-02-22 14:20:00,14.17,14.18,14.15,14.18,142314.08885721074,5.4182,5.422,5.4106,5.422,142314.0889
2011-02-22 14:25:00,14.18,14.21,14.18,14.21,272511.2853409361,5.422,5.4335,5.422,5.4335,272511.2853
2011-02-22 14:30:00,14.21,14.25,14.21,14.22,144214.77785697317,5.4335,5.4488,5.4335,5.4373,144214.7779
2011-02-22 14:35:00,14.22,14.24,14.21,14.21,96222.3806129722,5.4373,5.445,5.4335,5.4335,96222.3806
2011-02-22 14:40:00,14.21,14.23,14.19,14.23,143739.60560703254,5.4335,5.4411,5.4258,5.4411,143739.6056
2011-02-22 14:45:00,14.23,14.24,14.23,14.24,113090.99548586363,5.4411,5.445,5.4411,5.445,113090.9955
2011-02-22 14:50:00,14.23,14.24,14.21,14.21,131147.54098360657,5.4411,5.445,5.4335,5.4335,131147.541
2011-02-22 14:55:00,14.21,14.22,14.19,14.19,207650.2732240437,5.4335,5.4373,5.4258,5.4258,207650.2732
2011-02-22 15:00:00,14.2,14.21,14.18,14.19,164409.59847944882,5.4297,5.4335,5.422,5.4258,164409.5985
2011-02-22 15:05:00,14.19,14.19,14.15,14.15,194820.62247564743,5.4258,5.4258,5.4106,5.4106,194820.6225
2011-02-22 15:10:00,14.16,14.18,14.14,14.17,165122.3568543597,5.4144,5.422,5.4067,5.4182,165122.3569
2011-02-22 15:15:00,14.17,14.17,14.13,14.13,184129.24685198383,5.4182,5.4182,5.4029,5.4029,184129.2469
2011-02-22 15:20:00,14.13,14.16,14.12,14.14,497267.7595628416,5.4029,5.4144,5.3991,5.4067,497267.7596
2011-02-22 15:25:00,14.14,14.14,14.11,14.12,317652.6490852934,5.4067,5.4067,5.3953,5.3991,317652.6491
2011-02-22 15:30:00,14.12,14.17,14.12,14.15,386790.2114516512,5.3991,5.4182,5.3991,5.4106,386790.2115
2011-02-22 15:35:00,14.15,14.17,14.12,14.13,364457.1157044429,5.4106,5.4182,5.3991,5.4029,364457.1157
2011-02-22 15:40:00,14.13,14.14,14.11,14.12,304110.23996198626,5.4029,5.4067,5.3953,5.3991,304110.24
2011-02-22 15:45:00,14.12,14.14,14.11,14.12,455452.6015680685,5.3991,5.4067,5.3953,5.3991,455452.6016
2011-02-22 15:50:00,14.12,14.16,14.11,14.15,308624.37633642193,5.3991,5.4144,5.3953,5.4106,308624.3763
2011-02-22 15:55:00,14.16,14.16,14.13,14.16,542646.7094321692,5.4144,5.4144,5.4029,5.4144,542646.7094
2011-02-23 09:30:00,14.21,14.26,14.16,14.26,647422.1905440722,5.4335,5.4526,5.4144,5.4526,647422.1905
2011-02-23 09:35:00,14.26,14.3,14.24,14.24,423378.4746970777,5.4526,5.4679,5.445,5.445,423378.4747
2011-02-23 09:40:00,14.25,14.29,14.21,14.26,492516.03706343553,5.4488,5.4641,5.4335,5.4526,492516.0371
2011-02-23 09:45:00,14.27,14.28,14.23,14.27,349726.77595628414,5.4564,5.4603,5.4411,5.4564,349726.776
2011-02-23 09:50:00,14.27,14.29,14.24,14.28,387740.5559515325,5.4564,5.4641,5.445,5.4603,387740.556
2011-02-23 09:55:00,14.28,14.28,14.23,14.25,179615.11047754812,5.4603,5.4603,5.4411,5.4488,179615.1105
2011-02-23 10:00:00,14.25,14.29,14.24,14.27,243525.7780945593,5.4488,5.4641,5.445,5.4564,243525.7781
2011-02-23 10:05:00,14.27,14.27,14.21,14.23,268234.73509147065,5.4564,5.4564,5.4335,5.4411,268234.7351
2011-02-23 10:10:00,14.23,14.23,14.19,14.21,222618.1990971728,5.4411,5.4411,5.4258,5.4335,222618.1991
2011-02-23 10:15:00,14.21,14.23,14.19,14.2,235447.84984556903,5.4335,5.4411,5.4258,5.4297,235447.8498
2011-02-23 10:20:00,14.2,14.22,14.17,14.21,273461.6298408173,5.4297,5.4373,5.4182,5.4335,273461.6298
2011-02-23 10:25:00,14.2,14.21,14.18,14.2,248515.0867189356,5.4297,5.4335,5.422,5.4297,248515.0867
2011-02-23 10:30:00,14.2,14.24,14.18,14.18,224043.7158469945,5.4297,5.445,5.422,5.422,224043.7158
2011-02-23 10:35:00,14.18,14.23,14.17,14.22,411023.996198622,5.422,5.4411,5.4182,5.4373,411023.9962
2011-02-23 10:40:00,14.22,14.22,14.13,14.14,347113.32858161087,5.4373,5.4373,5.4029,5.4067,347113.3286
2011-02-23 10:45:00,14.14,14.18,14.1,14.1,486338.7978142077,5.4067,5.422,5.3914,5.3914,486338.7978
2011-02-23 10:50:00,14.1,14.11,14.1,14.1,285340.9360893324,5.3914,5.3953,5.3914,5.3914,285340.9361
2011-02-23 10:55:00,14.1,14.11,14.08,14.1,469470.1829413162,5.3914,5.3953,5.3838,5.3914,469470.1829
2011-02-23 11:00:00,14.1,14.1,14.06,14.07,184366.8329769541,5.3914,5.3914,5.3761,5.38,184366.833
2011-02-23 11:05:00,14.07,14.1,14.05,14.09,225944.4048467569,5.38,5.3914,5.3723,5.3876,225944.4048
2011-02-23 11:10:00,14.09,14.1,14.06,14.07,303635.0677120456,5.3876,5.3914,5.3761,5.38,303635.0677
2011-02-23 11:15:00,14.07,14.1,14.07,14.07,125207.88785934902,5.38,5.3914,5.38,5.38,125207.8879
2011-02-23 11:20:00,14.07,14.08,14.07,14.07,76977.90449037777,5.38,5.3838,5.38,5.38,76977.9045
2011-02-23 11:25:00,14.08,14.12,14.07,14.07,447374.67331907817,5.3838,5.3991,5.38,5.38,447374.6733
2011-02-23 11:30:00,14.08,14.08,14.03,14.05,284628.1777144215,5.3838,5.3838,5.3647,5.3723,284628.1777
2011-02-23 11:35:00,14.05,14.05,14.0,14.03,240674.74459491565,5.3723,5.3723,5.3532,5.3647,240674.7446
2011-02-23 11:40:00,14.02,14.08,14.01,14.02,498693.27631266334,5.3608,5.3838,5.357,5.3608,498693.2763
2011-02-23 11:45:00,14.02,14.02,13.97,13.98,301496.7925873129,5.3608,5.3608,5.3417,5.3456,301496.7926
2011-02-23 11:50:00,13.98,14.02,13.97,14.02,215728.201473034,5.3456,5.3608,5.3417,5.3608,215728.2015
2011-02-23 11:55:00,14.02,14.03,14.0,14.02,240912.330719886,5.3608,5.3647,5.3532,5.3608,240912.3307
2011-02-23 12:00:00,14.02,14.02,13.95,13.95,340460.9170824424,5.3608,5.3608,5.3341,5.3341,340460.9171
2011-02-23 12:05:00,13.95,13.95,13.9,13.91,294131.6227132336,5.3341,5.3341,5.315,5.3188,294131.6227
2011-02-23 12:10:00,13.91,13.91,13.88,13.89,706343.5495367071,5.3188,5.3188,5.3073,5.3111,706343.5495
2011-02-23 12:15:00,13.9,13.9,13.88,13.88,747208.363031599,5.315,5.315,5.3073,5.3073,747208.363
2011-02-23 12:20:00,13.88,13.89,13.87,13.88,466381.5633167023,5.3073,5.3111,5.3035,5.3073,466381.5633
2011-02-23 12:25:00,13.88,13.94,13.88,13.94,199809.93110002376,5.3073,5.3303,5.3073,5.3303,199809.9311
2011-02-23 12:30:00,13.94,13.98,13.93,13.97,189593.7277263008,5.3303,5.3456,5.3264,5.3417,189593.7277
2011-02-23 12:35:00,13.97,13.99,13.95,13.97,222618.1990971728,5.3417,5.3494,5.3341,5.3417,222618.1991
2011-02-23 12:40:00,13.97,13.97,13.94,13.95,273936.80209075793,5.3417,5.3417,5.3303,5.3341,273936.8021
2011-02-23 12:45:00,13.94,13.95,13.9,13.9,428130.1971964837,5.3303,5.3341,5.315,5.315,428130.1972
2011-02-23 12:50:00,13.9,13.9,13.86,13.88,296982.6562128772,5.315,5.315,5.2997,5.3073,296982.6562
2011-02-23 12:55:00,13.88,13.91,13.88,13.9,367545.7353290568,5.3073,5.3188,5.3073,5.315,367545.7353
2011-02-23 13:00:00,13.9,13.91,13.89,13.9,271560.9408410549,5.315,5.3188,5.3111,5.315,271560.9408
2011-02-23 13:05:00,13.9,13.9,13.86,13.86,223568.543597054,5.315,5.315,5.2997,5.2997,223568.5436
2011-02-23 13:10:00,13.87,13.87,13.84,13.84,328106.4385839867,5.3035,5.3035,5.292,5.292,328106.4386
2011-02-23 13:15:00,13.84,13.85,13.81,13.83,438821.5728201473,5.292,5.2958,5.2805,5.2882,438821.5728
2011-02-23 13:20:00,13.83,13.86,13.82,13.86,444286.05369446427,5.2882,5.2997,5.2844,5.2997,444286.0537
2011-02-23 13:25:00,13.86,13.91,13.86,13.9,331195.0582086006,5.2997,5.3188,5.2997,5.315,331195.0582
2011-02-23 13:30:00,13.9,13.9,13.87,13.88,276312.6633404609,5.315,5.315,5.3035,5.3073,276312.6633
2011-02-23 13:35:00,13.88,13.9,13.88,13.89,387265.3837015918,5.3073,5.315,5.3073,5.3111,387265.3837
2011-02-23 13:40:00,13.89,13.9,13.87,13.89,252316.46471846043,5.3111,5.315,5.3035,5.3111,252316.4647
2011-02-23 13:45:00,13.89,13.9,13.88,13.88,290330.2447137087,5.3111,5.315,5.3073,5.3073,290330.2447
2011-02-23 13:50:00,13.89,13.9,13.88,13.89,250178.18959372773,5.3111,5.315,5.3073,5.3111,250178.1896
2011-02-23 13:55:00,13.9,13.9,13.88,13.89,114516.51223568544,5.315,5.315,5.3073,5.3111,114516.5122
2011-02-23 14:00:00,13.89,13.93,13.89,13.93,386790.2114516512,5.3111,5.3264,5.3111,5.3264,386790.2115
2011-02-23 14:05:00,13.94,13.94,13.9,13.91,147540.9836065574,5.3303,5.3303,5.315,5.3188,147540.9836
2011-02-23 14:10:00,13.91,13.91,13.86,13.88,353528.153955809,5.3188,5.3188,5.2997,5.3073,353528.154
2011-02-23 14:15:00,13.88,13.9,13.88,13.89,389878.83107626514,5.3073,5.315,5.3073,5.3111,389878.8311
2011-02-23 14:20:00,13.9,13.9,13.88,13.88,566880.49417914,5.315,5.315,5.3073,5.3073,566880.4942
2011-02-23 14:25:00,13.88,13.89,13.86,13.87,256830.6010928962,5.3073,5.3111,5.2997,5.3035,256830.6011
2011-02-23 14:30:00,13.87,13.9,13.87,13.89,504395.3433119506,5.3035,5.315,5.3035,5.3111,504395.3433
2011-02-23 14:35:00,13.89,13.9,13.86,13.86,201473.0339748159,5.3111,5.315,5.2997,5.2997,201473.034
2011-02-23 14:40:00,13.86,13.89,13.86,13.86,154906.15348063674,5.2997,5.3111,5.2997,5.2997,154906.1535
2011-02-23 14:45:00,13.86,13.89,13.86,13.87,443098.1230696127,5.2997,5.3111,5.2997,5.3035,443098.1231
2011-02-23 14:50:00,13.87,13.89,13.86,13.89,176051.3186029936,5.3035,5.3111,5.2997,5.3111,176051.3186
2011-02-23 14:55:00,13.89,13.91,13.89,13.91,421477.7856973153,5.3111,5.3188,5.3111,5.3188,421477.7857
2011-02-23 15:00:00,13.91,13.91,13.89,13.9,237586.12497030167,5.3188,5.3188,5.3111,5.315,237586.125
2011-02-23 15:05:00,13.9,13.92,13.89,13.89,497030.1734378712,5.315,5.3226,5.3111,5.3111,497030.1734
2011-02-23 15:10:00,13.89,13.9,13.88,13.88,233547.16084580665,5.3111,5.315,5.3073,5.3073,233547.1608
2011-02-23 15:15:00,13.88,13.89,13.87,13.88,292943.692088382,5.3073,5.3111,5.3035,5.3073,292943.6921
2011-02-23 15:20:00,13.88,13.9,13.88,13.89,796388.6909004514,5.3073,5.315,5.3073,5.3111,796388.6909
2011-02-23 15:25:00,13.89,13.9,13.87,13.88,361606.0822047992,5.3111,5.315,5.3035,5.3073,361606.0822
2011-02-23 15:30:00,13.88,13.89,13.86,13.87,456165.35994297935,5.3073,5.3111,5.2997,5.3035,456165.3599
2011-02-23 15:35:00,13.87,13.88,13.84,13.87,568068.4248039915,5.3035,5.3073,5.292,5.3035,568068.4248
2011-02-23 15:40:00,13.87,13.88,13.86,13.87,512235.68543597055,5.3035,5.3073,5.2997,5.3035,512235.6854
2011-02-23 15:45:00,13.86,13.86,13.83,13.85,390116.4172012355,5.2997,5.2997,5.2882,5.2958,390116.4172
2011-02-23 15:50:00,13.85,13.86,13.84,13.85,336184.366832977,5.2958,5.2997,5.292,5.2958,336184.3668
2011-02-23 15:55:00,13.84,13.87,13.82,13.83,859824.186267522,5.292,5.3035,5.2844,5.2882,859824.1863
2011-02-24 09:30:00,13.85,13.85,13.68,13.77,692325.9681634592,5.2958,5.2958,5.2308,5.2653,692325.9682
2011-02-24 09:35:00,13.76,13.9,13.76,13.9,570206.6999287242,5.2614,5.315,5.2614,5.315,570206.6999
2011-02-24 09:40:00,13.9,13.92,13.86,13.91,345687.81183178903,5.315,5.3226,5.2997,5.3188,345687.8118
2011-02-24 09:45:00,13.91,13.91,13.83,13.83,264433.3570919458,5.3188,5.3188,5.2882,5.2882,264433.3571
2011-02-24 09:50:00,13.83,13.86,13.83,13.83,90757.89973865528,5.2882,5.2997,5.2882,5.2882,90757.8997
2011-02-24 09:55:00,13.83,13.86,13.81,13.86,150392.017106201,5.2882,5.2997,5.2805,5.2997,150392.0171
2011-02-24 10:00:00,13.86,13.87,13.8,13.82,353765.7400807793,5.2997,5.3035,5.2767,5.2844,353765.7401
2011-02-24 10:05:00,13.82,13.87,13.81,13.85,295319.55333808507,5.2844,5.3035,5.2805,5.2958,295319.5533
2011-02-24 10:10:00,13.85,13.85,13.79,13.8,345450.22570681875,5.2958,5.2958,5.2729,5.2767,345450.2257
2011-02-24 10:15:00,13.8,13.83,13.78,13.83,249465.43121881684,5.2767,5.2882,5.2691,5.2882,249465.4312
2011-02-24 10:20:00,13.83,13.84,13.8,13.81,171537.18222855785,5.2882,5.292,5.2767,5.2805,171537.1822
2011-02-24 10:25:00,13.81,13.81,13.77,13.78,204799.2397244001,5.2805,5.2805,5.2653,5.2691,204799.2397
2011-02-24 10:30:00,13.78,13.79,13.76,13.79,273699.2159657876,5.2691,5.2729,5.2614,5.2729,273699.216
2011-02-24 10:35:00,13.79,13.81,13.76,13.81,240199.57234497505,5.2729,5.2805,5.2614,5.2805,240199.5723
2011-02-24 10:40:00,13.81,13.81,13.78,13.78,284628.1777144215,5.2805,5.2805,5.2691,5.2691,284628.1777
2011-02-24 10:45:00,13.78,13.78,13.76,13.76,314801.6155856498,5.2691,5.2691,5.2614,5.2614,314801.6156
2011-02-24 10:50:00,13.76,13.78,13.75,13.78,198859.58660014256,5.2614,5.2691,5.2576,5.2691,198859.5866
2011-02-24 10:55:00,13.78,13.79,13.75,13.77,449988.1206937515,5.2691,5.2729,5.2576,5.2653,449988.1207
2011-02-24 11:00:00,13.77,13.8,13.76,13.78,440959.84794488,5.2653,5.2767,5.2614,5.2691,440959.8479
2011-02-24 11:05:00,13.78,13.83,13.76,13.81,851033.4996436208,5.2691,5.2882,5.2614,5.2805,851033.4996
2011-02-24 11:10:00,13.81,13.83,13.8,13.81,305060.58446186746,5.2805,5.2882,5.2767,5.2805,305060.5845
2011-02-24 11:15:00,13.8,13.81,13.78,13.81,139938.22760750772,5.2767,5.2805,5.2691,5.2805,139938.2276
2011-02-24 11:20:00,13.81,13.81,13.79,13.81,186267.52197671653,5.2805,5.2805,5.2729,5.2805,186267.522
2011-02-24 11:25:00,13.81,13.87,13.8,13.85,597529.1043003089,5.2805,5.3035,5.2767,5.2958,597529.1043
2011-02-24 11:30:00,13.85,13.86,13.83,13.83,123307.1988595866,5.2958,5.2997,5.2882,5.2882,123307.1989
2011-02-24 11:35:00,13.83,13.84,13.79,13.79,97647.897362794,5.2882,5.292,5.2729,5.2729,97647.8974
2011-02-24 11:40:00,13.79,13.83,13.78,13.79,107626.51461154668,5.2729,5.2882,5.2691,5.2729,107626.5146
2011-02-24 11:45:00,13.79,13.79,13.75,13.78,258968.8762176289,5.2729,5.2729,5.2576,5.2691,258968.8762
2011-02-24 11:50:00,13.78,13.79,13.77,13.79,177714.4214777857,5.2691,5.2729,5.2653,5.2729,177714.4215
2011-02-24 11:55:00,13.79,13.82,13.79,13.81,104775.48111190306,5.2729,5.2844,5.2729,5.2805,104775.4811
2011-02-24 12:00:00,13.81,13.83,13.78,13.78,151817.5338560228,5.2805,5.2882,5.2691,5.2691,151817.5339
2011-02-24 12:05:00,13.78,13.79,13.74,13.74,360180.56545497745,5.2691,5.2729,5.2538,5.2538,360180.5655
2011-02-24 12:10:00,13.74,13.78,13.73,13.78,204799.2397244001,5.2538,5.2691,5.25,5.2691,204799.2397
2011-02-24 12:15:00,13.77,13.81,13.77,13.8,84343.07436445712,5.2653,5.2805,5.2653,5.2767,84343.0744
2011-02-24 12:20:00,13.8,13.81,13.78,13.8,363031.59895462106,5.2767,5.2805,5.2691,5.2767,363031.599
2011-02-24 12:25:00,13.8,13.81,13.78,13.79,223806.12972202423,5.2767,5.2805,5.2691,5.2729,223806.1297
2011-02-24 12:30:00,13.79,13.81,13.79,13.81,152055.11998099313,5.2729,5.2805,5.2729,5.2805,152055.12
2011-02-24 12:35:00,13.81,13.84,13.8,13.83,219767.16559752912,5.2805,5.292,5.2767,5.2882,219767.1656
2011-02-24 12:40:00,13.83,13.83,13.81,13.82,113566.16773580424,5.2882,5.2882,5.2805,5.2844,113566.1677
2011-02-24 12:45:00,13.81,13.83,13.79,13.82,192444.7612259444,5.2805,5.2882,5.2729,5.2844,192444.7612
2011-02-24 12:50:00,13.82,13.83,13.81,13.83,163221.6678545973,5.2844,5.2882,5.2805,5.2882,163221.6679
2011-02-24 12:55:00,13.83,13.84,13.82,13.84,118555.47636018058,5.2882,5.292,5.2844,5.292,118555.4764
2011-02-24 13:00:00,13.84,13.85,13.81,13.85,73651.69874079354,5.292,5.2958,5.2805,5.2958,73651.6987
2011-02-24 13:05:00,13.85,13.85,13.81,13.81,153718.22285578522,5.2958,5.2958,5.2805,5.2805,153718.2229
2011-02-24 13:10:00,13.81,13.82,13.8,13.81,66286.52886671419,5.2805,5.2844,5.2767,5.2805,66286.5289
2011-02-24 13:15:00,13.81,13.85,13.8,13.83,108339.2729864576,5.2805,5.2958,5.2767,5.2882,108339.273
2011-02-24 13:20:00,13.83,13.85,13.8,13.8,311000.237586125,5.2882,5.2958,5.2767,5.2767,311000.2376
2011-02-24 13:25:00,13.79,13.8,13.77,13.8,103349.96436208126,5.2729,5.2767,5.2653,5.2767,103349.9644
2011-02-24 13:30:00,13.79,13.83,13.79,13.82,164409.59847944882,5.2729,5.2882,5.2729,5.2844,164409.5985
2011-02-24 13:35:00,13.83,13.84,13.82,13.84,108814.4452363982,5.2882,5.292,5.2844,5.292,108814.4452
2011-02-24 13:40:00,13.84,13.84,13.78,13.79,527678.7835590402,5.292,5.292,5.2691,5.2729,527678.7836
2011-02-24 13:45:00,13.79,13.79,13.74,13.76,285340.9360893324,5.2729,5.2729,5.2538,5.2614,285340.9361
2011-02-24 13:50:00,13.75,13.77,13.74,13.74,112378.23711095272,5.2576,5.2653,5.2538,5.2538,112378.2371
2011-02-24 13:55:00,13.74,13.76,13.72,13.76,165597.5291043003,5.2538,5.2614,5.2461,5.2614,165597.5291
2011-02-24 14:00:00,13.76,13.8,13.76,13.79,205511.998099311,5.2614,5.2767,5.2614,5.2729,205511.9981
2011-02-24 14:05:00,13.79,13.81,13.76,13.81,203373.7229745783,5.2729,5.2805,5.2614,5.2805,203373.723
2011-02-24 14:10:00,13.81,13.82,13.78,13.81,509147.0658113567,5.2805,5.2844,5.2691,5.2805,509147.0658
2011-02-24 14:15:00,13.81,13.84,13.81,13.83,257780.9455927774,5.2805,5.292,5.2805,5.2882,257780.9456
2011-02-24 14:20:00,13.83,13.84,13.79,13.83,118080.30411023996,5.2882,5.292,5.2729,5.2882,118080.3041
2011-02-24 14:25:00,13.83,13.84,13.8,13.82,354003.3262057496,5.2882,5.292,5.2767,5.2844,354003.3262
2011-02-24 14:30:00,13.82,13.85,13.78,13.85,356854.3597053932,5.2844,5.2958,5.2691,5.2958,356854.3597
2011-02-24 14:35:00,13.85,13.86,13.83,13.84,182941.3162271324,5.2958,5.2997,5.2882,5.292,182941.3162
2011-02-24 14:40:00,13.84,13.84,13.81,13.81,175576.146353053,5.292,5.292,5.2805,5.2805,175576.1464
2011-02-24 14:45:00,13.81,13.82,13.78,13.82,148491.3281064386,5.2805,5.2844,5.2691,5.2844,148491.3281
2011-02-24 14:50:00,13.82,13.82,13.77,13.78,118080.30411023996,5.2844,5.2844,5.2653,5.2691,118080.3041
2011-02-24 14:55:00,13.78,13.82,13.78,13.81,138512.71085768592,5.2691,5.2844,5.2691,5.2805,138512.7109
2011-02-24 15:00:00,13.81,13.83,13.81,13.81,181515.79947731053,5.2805,5.2882,5.2805,5.2805,181515.7995
2011-02-24 15:05:00,13.81,13.89,13.81,13.88,457590.87669280113,5.2805,5.3111,5.2805,5.3073,457590.8767
2011-02-24 15:10:00,13.88,13.89,13.87,13.89,339748.15870753146,5.3073,5.3111,5.3035,5.3111,339748.1587
2011-02-24 15:15:00,13.89,13.9,13.88,13.89,347350.9147065812,5.3111,5.315,5.3073,5.3111,347350.9147
2011-02-24 15:20:00,13.88,13.93,13.88,13.92,416013.3048229984,5.3073,5.3264,5.3073,5.3226,416013.3048
2011-02-24 15:25:00,13.93,13.94,13.91,13.94,395580.8980755524,5.3264,5.3303,5.3188,5.3303,395580.8981
2011-02-24 15:30:00,13.94,13.97,13.93,13.96,402946.0679496318,5.3303,5.3417,5.3264,5.3379,402946.0679
2011-02-24 15:35:00,13.96,13.96,13.92,13.92,301971.9648372535,5.3379,5.3379,5.3226,5.3226,301971.9648
2011-02-24 15:40:00,13.92,13.95,13.91,13.94,289142.3140888572,5.3226,5.3341,5.3188,5.3303,289142.3141
2011-02-24 15:45:00,13.94,13.97,13.93,13.93,451888.8096935139,5.3303,5.3417,5.3264,5.3264,451888.8097
2011-02-24 15:50:00,13.93,13.94,13.92,13.94,585887.384176764,5.3264,5.3303,5.3226,5.3303,585887.3842
2011-02-24 15:55:00,13.94,13.95,13.93,13.93,620812.5445473985,5.3303,5.3341,5.3264,5.3264,620812.5445
2011-02-25 09:30:00,13.96,14.03,13.95,13.98,518412.9246851984,5.3379,5.3647,5.3341,5.3456,518412.9247
2011-02-25 09:35:00,13.98,14.05,13.98,13.99,349964.3620812545,5.3456,5.3723,5.3456,5.3494,349964.3621
2011-02-25 09:40:00,14.0,14.05,13.99,14.04,378949.86932763126,5.3532,5.3723,5.3494,5.3685,378949.8693
2011-02-25 09:45:00,14.04,14.1,14.02,14.05,348063.6730814921,5.3685,5.3914,5.3608,5.3723,348063.6731
2011-02-25 09:50:00,14.05,14.06,14.03,14.04,189593.7277263008,5.3723,5.3761,5.3647,5.3685,189593.7277
2011-02-25 09:55:00,14.04,14.1,14.04,14.08,196721.31147540984,5.3685,5.3914,5.3685,5.3838,196721.3115
2011-02-25 10:00:00,14.08,14.14,14.08,14.14,320266.09645996673,5.3838,5.4067,5.3838,5.4067,320266.0965
2011-02-25 10:05:00,14.14,14.19,14.13,14.18,455452.6015680685,5.4067,5.4258,5.4029,5.422,455452.6016
2011-02-25 10:10:00,14.18,14.18,14.15,14.17,267046.8044666192,5.422,5.422,5.4106,5.4182,267046.8045
2011-02-25 10:15:00,14.17,14.18,14.12,14.14,454739.8431931575,5.4182,5.422,5.3991,5.4067,454739.8432
2011-02-25 10:20:00,14.14,14.17,14.13,14.14,322879.54383464006,5.4067,5.4182,5.4029,5.4067,322879.5438
2011-02-25 10:25:00,14.15,14.15,14.12,14.13,331432.6443335709,5.4106,5.4106,5.3991,5.4029,331432.6443
2011-02-25 10:30:00,14.13,14.16,14.13,14.14,256355.4288429556,5.4029,5.4144,5.4029,5.4067,256355.4288
2011-02-25 10:35:00,14.14,14.18,14.14,14.17,313376.098835828,5.4067,5.422,5.4067,5.4182,313376.0988
2011-02-25 10:40:00,14.17,14.21,14.15,14.2,377286.7664528392,5.4182,5.4335,5.4106,5.4297,377286.7665
2011-02-25 10:45:00,14.2,14.21,14.17,14.17,395580.8980755524,5.4297,5.4335,5.4182,5.4182,395580.8981
2011-02-25 10:50:00,14.17,14.18,14.14,14.15,98835.82798764552,5.4182,5.422,5.4067,5.4106,98835.828
2011-02-25 10:55:00,14.15,14.16,14.14,14.16,167498.21810406272,5.4106,5.4144,5.4067,5.4144,167498.2181
2011-02-25 11:00:00,14.16,14.16,14.14,14.14,211926.8234735092,5.4144,5.4144,5.4067,5.4067,211926.8235
2011-02-25 11:05:00,14.14,14.15,14.12,14.13,150392.017106201,5.4067,5.4106,5.3991,5.4029,150392.0171
2011-02-25 11:10:00,14.13,14.15,14.12,14.14,152055.11998099313,5.4029,5.4106,5.3991,5.4067,152055.12
2011-02-25 11:15:00,14.14,14.15,14.12,14.13,244713.7087194108,5.4067,5.4106,5.3991,5.4029,244713.7087
2011-02-25 11:20:00,14.13,14.14,14.1,14.1,154668.56735566643,5.4029,5.4067,5.3914,5.3914,154668.5674
2011-02-25 11:25:00,14.1,14.11,14.02,14.03,573295.3195533381,5.3914,5.3953,5.3608,5.3647,573295.3196
2011-02-25 11:30:00,14.02,14.07,14.02,14.07,247802.32834402472,5.3608,5.38,5.3608,5.38,247802.3283
2011-02-25 11:35:00,14.07,14.08,14.04,14.05,168448.56260394392,5.38,5.3838,5.3685,5.3723,168448.5626
2011-02-25 11:40:00,14.05,14.1,13.98,13.99,464243.2881919696,5.3723,5.3914,5.3456,5.3494,464243.2882
2011-02-25 11:45:00,13.99,14.08,13.95,13.97,717272.511285341,5.3494,5.3838,5.3341,5.3417,717272.5113
2011-02-25 11:50:00,13.97,14.0,13.96,14.0,230458.5412211927,5.3417,5.3532,5.3379,5.3532,230458.5412
2011-02-25 11:55:00,14.0,14.01,13.99,14.01,125207.88785934902,5.3532,5.357,5.3494,5.357,125207.8879
2011-02-25 12:00:00,14.01,14.03,14.0,14.02,135186.5051081017,5.357,5.3647,5.3532,5.3608,135186.5051
2011-02-25 12:05:00,14.02,14.06,14.02,14.04,149204.08648134948,5.3608,5.3761,5.3608,5.3685,149204.0865
2011-02-25 12:10:00,14.04,14.07,14.02,14.07,148966.5003563792,5.3685,5.38,5.3608,5.38,148966.5004
2011-02-25 12:15:00,14.07,14.07,14.04,14.04,225231.6464718461,5.38,5.38,5.3685,5.3685,225231.6465
2011-02-25 12:20:00,14.04,14.06,14.02,14.05,148728.91423140888,5.3685,5.3761,5.3608,5.3723,148728.9142
2011-02-25 12:25:00,14.05,14.09,14.05,14.07,87906.86623901164,5.3723,5.3876,5.3723,5.38,87906.8662
2011-02-25 12:30:00,14.08,14.1,14.07,14.1,104300.30886196246,5.3838,5.3914,5.38,5.3914,104300.3089
2011-02-25 12:35:00,14.1,14.1,14.09,14.1,250415.77571869805,5.3914,5.3914,5.3876,5.3914,250415.7757
2011-02-25 12:40:00,14.09,14.1,14.09,14.1,107626.51461154668,5.3876,5.3914,5.3876,5.3914,107626.5146
2011-02-25 12:45:00,14.1,14.13,14.09,14.11,248752.67284390592,5.3914,5.4029,5.3876,5.3953,248752.6728
2011-02-25 12:50:00,14.11,14.13,14.09,14.1,524114.9916844856,5.3953,5.4029,5.3876,5.3914,524114.9917
2011-02-25 12:55:00,14.1,14.1,14.09,14.1,91945.83036350676,5.3914,5.3914,5.3876,5.3914,91945.8304
2011-02-25 13:00:00,14.1,14.11,14.1,14.11,277025.42171537183,5.3914,5.3953,5.3914,5.3953,277025.4217
2011-02-25 13:05:00,14.11,14.13,14.11,14.13,163934.4262295082,5.3953,5.4029,5.3953,5.4029,163934.4262
2011-02-25 13:10:00,14.13,14.14,14.12,14.13,245188.8809693514,5.4029,5.4067,5.3991,5.4029,245188.881
2011-02-25 13:15:00,14.13,14.15,14.12,14.15,351389.87883107626,5.4029,5.4106,5.3991,5.4106,351389.8788
2011-02-25 13:20:00,14.14,14.15,14.13,14.14,543597.0539320504,5.4067,5.4106,5.4029,5.4067,543597.0539
2011-02-25 13:25:00,14.14,14.15,14.14,14.15,95984.7944880019,5.4067,5.4106,5.4067,5.4106,95984.7945
2011-02-25 13:30:00,14.15,14.15,14.13,14.13,131385.12710857685,5.4106,5.4106,5.4029,5.4029,131385.1271
2011-02-25 13:35:00,14.13,14.15,14.13,14.15,132810.64385839866,5.4029,5.4106,5.4029,5.4106,132810.6439
2011-02-25 13:40:00,14.15,14.16,14.15,14.15,126158.23235923024,5.4106,5.4144,5.4106,5.4106,126158.2324
2011-02-25 13:45:00,14.15,14.16,14.13,14.14,425516.7498218104,5.4106,5.4144,5.4029,5.4067,425516.7498
2011-02-25 13:50:00,14.14,14.14,14.13,14.13,90520.31361368496,5.4067,5.4067,5.4029,5.4029,90520.3136
2011-02-25 13:55:00,14.13,14.17,14.13,14.16,530529.8170586838,5.4029,5.4182,5.4029,5.4144,530529.8171
2011-02-25 14:00:00,14.16,14.17,14.15,14.15,351865.0510810169,5.4144,5.4182,5.4106,5.4106,351865.0511
2011-02-25 14:05:00,14.16,14.19,14.15,14.19,340698.5032074127,5.4144,5.4258,5.4106,5.4258,340698.5032
2011-02-25 14:10:00,14.19,14.2,14.18,14.18,679021.1451651223,5.4258,5.4297,5.422,5.422,679021.1452
2011-02-25 14:15:00,14.19,14.21,14.18,14.19,248752.67284390592,5.4258,5.4335,5.422,5.4258,248752.6728
2011-02-25 14:20:00,14.18,14.21,14.18,14.21,227132.33547160847,5.422,5.4335,5.422,5.4335,227132.3355
2011-02-25 14:25:00,14.21,14.21,14.18,14.19,329056.7830838679,5.4335,5.4335,5.422,5.4258,329056.7831
2011-02-25 14:30:00,14.19,14.21,14.19,14.21,189593.7277263008,5.4258,5.4335,5.4258,5.4335,189593.7277
2011-02-25 14:35:00,14.21,14.21,14.19,14.2,190781.6583511523,5.4335,5.4335,5.4258,5.4297,190781.6584
2011-02-25 14:40:00,14.2,14.2,14.18,14.18,302922.3093371347,5.4297,5.4297,5.422,5.422,302922.3093
2011-02-25 14:45:00,14.18,14.18,14.15,14.15,289617.48633879784,5.422,5.422,5.4106,5.4106,289617.4863
2011-02-25 14:50:00,14.15,14.18,14.15,14.16,345450.22570681875,5.4106,5.422,5.4106,5.4144,345450.2257
2011-02-25 14:55:00,14.16,14.17,14.15,14.16,139225.4692325968,5.4144,5.4182,5.4106,5.4144,139225.4692
2011-02-25 15:00:00,14.16,14.16,14.13,14.16,189831.3138512711,5.4144,5.4144,5.4029,5.4144,189831.3139
2011-02-25 15:05:00,14.16,14.16,14.15,14.16,189118.5554763602,5.4144,5.4144,5.4106,5.4144,189118.5555
2011-02-25 15:10:00,14.16,14.17,14.15,14.15,193632.6918507959,5.4144,5.4182,5.4106,5.4106,193632.6919
2011-02-25 15:15:00,14.15,14.16,14.14,14.16,199572.34497505345,5.4106,5.4144,5.4067,5.4144,199572.345
2011-02-25 15:20:00,14.16,14.17,14.15,14.15,187217.86647659776,5.4144,5.4182,5.4106,5.4106,187217.8665
2011-02-25 15:25:00,14.16,14.18,14.15,14.17,206937.51484913283,5.4144,5.422,5.4106,5.4182,206937.5148
2011-02-25 15:30:00,14.17,14.18,14.17,14.18,216678.5459729152,5.4182,5.422,5.4182,5.422,216678.546
2011-02-25 15:35:00,14.18,14.2,14.18,14.19,253741.98146828223,5.422,5.4297,5.422,5.4258,253741.9815
2011-02-25 15:40:00,14.18,14.19,14.16,14.16,271798.5269660252,5.422,5.4258,5.4144,5.4144,271798.527
2011-02-25 15:45:00,14.16,14.18,14.16,14.17,388928.48657638393,5.4144,5.422,5.4144,5.4182,388928.4866
2011-02-25 15:50:00,14.17,14.19,14.16,14.18,583986.6951770016,5.4182,5.4258,5.4144,5.422,583986.6952
2011-02-25 15:55:00,14.18,14.18,14.15,14.15,494416.72606319794,5.422,5.422,5.4106,5.4106,494416.7261
2011-02-28 09:30:00,14.18,14.21,14.15,14.15,394630.5535756712,5.422,5.4335,5.4106,5.4106,394630.5536
2011-02-28 09:35:00,14.15,14.25,14.15,14.21,268947.4934663816,5.4106,5.4488,5.4106,5.4335,268947.4935
2011-02-28 09:40:00,14.21,14.22,14.2,14.21,267521.9767165598,5.4335,5.4373,5.4297,5.4335,267521.9767
2011-02-28 09:45:00,14.21,14.22,14.19,14.21,256355.4288429556,5.4335,5.4373,5.4258,5.4335,256355.4288
2011-02-28 09:50:00,14.21,14.22,14.19,14.22,165122.3568543597,5.4335,5.4373,5.4258,5.4373,165122.3569
2011-02-28 09:55:00,14.22,14.22,14.17,14.18,155143.73960560703,5.4373,5.4373,5.4182,5.422,155143.7396
2011-02-28 10:00:00,14.18,14.24,14.18,14.23,337609.8835827988,5.422,5.445,5.422,5.4411,337609.8836
2011-02-28 10:05:00,14.22,14.22,14.17,14.19,233071.988595866,5.4373,5.4373,5.4182,5.4258,233071.9886
2011-02-28 10:10:00,14.19,14.19,14.17,14.18,155856.49798051795,5.4258,5.4258,5.4182,5.422,155856.498
2011-02-28 10:15:00,14.18,14.23,14.18,14.23,249940.60346875744,5.422,5.4411,5.422,5.4411,249940.6035
2011-02-28 10:20:00,14.23,14.26,14.23,14.24,303635.0677120456,5.4411,5.4526,5.4411,5.445,303635.0677
2011-02-28 10:25:00,14.24,14.26,14.23,14.23,246376.8115942029,5.445,5.4526,5.4411,5.4411,246376.8116
2011-02-28 10:30:00,14.23,14.24,14.23,14.23,90045.14136374436,5.4411,5.445,5.4411,5.4411,90045.1414
2011-02-28 10:35:00,14.23,14.25,14.23,14.25,291043.0030886196,5.4411,5.4488,5.4411,5.4488,291043.0031
2011-02-28 10:40:00,14.24,14.29,14.24,14.28,454027.0848182466,5.445,5.4641,5.445,5.4603,454027.0848
2011-02-28 10:45:00,14.28,14.29,14.26,14.27,330957.47208363033,5.4603,5.4641,5.4526,5.4564,330957.4721
2011-02-28 10:50:00,14.26,14.29,14.24,14.29,151104.7754811119,5.4526,5.4641,5.445,5.4641,151104.7755
2011-02-28 10:55:00,14.29,14.31,14.28,14.31,176526.4908529342,5.4641,5.4717,5.4603,5.4717,176526.4909
2011-02-28 11:00:00,14.31,14.31,14.27,14.27,146590.6391066762,5.4717,5.4717,5.4564,5.4564,146590.6391
2011-02-28 11:05:00,14.27,14.29,14.26,14.28,108576.8591114279,5.4564,5.4641,5.4526,5.4603,108576.8591
2011-02-28 11:10:00,14.27,14.28,14.26,14.26,212639.5818484201,5.4564,5.4603,5.4526,5.4526,212639.5818
2011-02-28 11:15:00,14.26,14.27,14.24,14.27,176288.9047279639,5.4526,5.4564,5.445,5.4564,176288.9047
2011-02-28 11:20:00,14.26,14.27,14.25,14.27,178902.3521026372,5.4526,5.4564,5.4488,5.4564,178902.3521
2011-02-28 11:25:00,14.26,14.27,14.23,14.23,217153.7182228558,5.4526,5.4564,5.4411,5.4411,217153.7182
2011-02-28 11:30:00,14.24,14.25,14.2,14.21,572107.3889284866,5.445,5.4488,5.4297,5.4335,572107.3889
2011-02-28 11:35:00,14.21,14.24,14.18,14.19,161558.56497980517,5.4335,5.445,5.422,5.4258,161558.565
2011-02-28 11:40:00,14.19,14.23,14.19,14.2,159895.46210501308,5.4258,5.4411,5.4258,5.4297,159895.4621
2011-02-28 11:45:00,14.2,14.22,14.19,14.21,120693.75148491329,5.4297,5.4373,5.4258,5.4335,120693.7515
2011-02-28 11:50:00,14.21,14.22,14.2,14.22,66999.28724162509,5.4335,5.4373,5.4297,5.4373,66999.2872
2011-02-28 11:55:00,14.21,14.23,14.21,14.23,133048.22998336898,5.4335,5.4411,5.4335,5.4411,133048.23
2011-02-28 12:00:00,14.23,14.24,14.22,14.23,222618.1990971728,5.4411,5.445,5.4373,5.4411,222618.1991
2011-02-28 12:05:00,14.23,14.25,14.23,14.23,237110.95272036115,5.4411,5.4488,5.4411,5.4411,237110.9527
2011-02-28 12:10:00,14.23,14.23,14.22,14.23,56783.08386790212,5.4411,5.4411,5.4373,5.4411,56783.0839
2011-02-28 12:15:00,14.23,14.24,14.21,14.21,117129.95961035875,5.4411,5.445,5.4335,5.4335,117129.9596
2011-02-28 12:20:00,14.22,14.23,14.21,14.22,72701.35424091233,5.4373,5.4411,5.4335,5.4373,72701.3542
2011-02-28 12:25:00,14.22,14.22,14.2,14.21,58921.35899263483,5.4373,5.4373,5.4297,5.4335,58921.359
2011-02-28 12:30:00,14.2,14.23,14.2,14.21,166547.8736041815,5.4297,5.4411,5.4297,5.4335,166547.8736
2011-02-28 12:35:00,14.21,14.22,14.21,14.21,75552.38774055595,5.4335,5.4373,5.4335,5.4335,75552.3877
2011-02-28 12:40:00,14.21,14.21,14.18,14.19,90045.14136374436,5.4335,5.4335,5.422,5.4258,90045.1414
2011-02-28 12:45:00,14.19,14.2,14.14,14.14,151817.5338560228,5.4258,5.4297,5.4067,5.4067,151817.5339
2011-02-28 12:50:00,14.14,14.15,14.12,14.13,133760.9883582799,5.4067,5.4106,5.3991,5.4029,133760.9884
2011-02-28 12:55:00,14.13,14.13,14.09,14.1,220004.7517224994,5.4029,5.4029,5.3876,5.3914,220004.7517
2011-02-28 13:00:00,14.1,14.1,14.05,14.07,294606.7949631741,5.3914,5.3914,5.3723,5.38,294606.795
2011-02-28 13:05:00,14.07,14.23,14.04,14.07,263720.5987170349,5.38,5.4411,5.3685,5.38,263720.5987
2011-02-28 13:10:00,14.07,14.1,14.07,14.1,209550.96222380613,5.38,5.3914,5.38,5.3914,209550.9622
2011-02-28 13:15:00,14.1,14.11,14.08,14.1,109289.6174863388,5.3914,5.3953,5.3838,5.3914,109289.6175
2011-02-28 13:20:00,14.1,14.11,14.08,14.09,87906.86623901164,5.3914,5.3953,5.3838,5.3876,87906.8662
2011-02-28 13:25:00,14.09,14.1,14.06,14.07,116179.61511047756,5.3876,5.3914,5.3761,5.38,116179.6151
2011-02-28 13:30:00,14.07,14.1,14.07,14.1,129246.85198384414,5.38,5.3914,5.38,5.3914,129246.852
2011-02-28 13:35:00,14.1,14.11,14.08,14.1,90995.48586362557,5.3914,5.3953,5.3838,5.3914,90995.4859
2011-02-28 13:40:00,14.09,14.11,14.09,14.1,154906.15348063674,5.3876,5.3953,5.3876,5.3914,154906.1535
2011-02-28 13:45:00,14.09,14.1,14.09,14.1,102637.20598717035,5.3876,5.3914,5.3876,5.3914,102637.206
2011-02-28 13:50:00,14.1,14.11,14.09,14.1,133760.9883582799,5.3914,5.3953,5.3876,5.3914,133760.9884
2011-02-28 13:55:00,14.09,14.1,14.07,14.07,165835.11522927062,5.3876,5.3914,5.38,5.38,165835.1152
2011-02-28 14:00:00,14.07,14.08,14.05,14.06,167973.39035400332,5.38,5.3838,5.3723,5.3761,167973.3904
2011-02-28 14:05:00,14.06,14.08,14.06,14.07,146115.46685673558,5.3761,5.3838,5.3761,5.38,146115.4669
2011-02-28 14:10:00,14.07,14.1,14.07,14.1,166310.28747921123,5.38,5.3914,5.38,5.3914,166310.2875
2011-02-28 14:15:00,14.1,14.13,14.1,14.1,302684.7232121644,5.3914,5.4029,5.3914,5.3914,302684.7232
2011-02-28 14:20:00,14.1,14.1,14.1,14.1,48705.15561891186,5.3914,5.3914,5.3914,5.3914,48705.1556
2011-02-28 14:25:00,14.1,14.11,14.1,14.1,152292.7061059634,5.3914,5.3953,5.3914,5.3914,152292.7061
2011-02-28 14:30:00,14.11,14.12,14.1,14.11,141363.74435732953,5.3953,5.3991,5.3914,5.3953,141363.7444
2011-02-28 14:35:00,14.11,14.11,14.11,14.11,48705.15561891186,5.3953,5.3953,5.3953,5.3953,48705.1556
2011-02-28 14:40:00,14.11,14.12,14.08,14.1,123307.1988595866,5.3953,5.3991,5.3838,5.3914,123307.1989
2011-02-28 14:45:00,14.1,14.11,14.09,14.1,127583.74910905203,5.3914,5.3953,5.3876,5.3914,127583.7491
2011-02-28 14:50:00,14.1,14.1,14.09,14.09,95272.036113091,5.3914,5.3914,5.3876,5.3876,95272.0361
2011-02-28 14:55:00,14.09,14.12,14.09,14.12,123069.6127346163,5.3876,5.3991,5.3876,5.3991,123069.6127
2011-02-28 15:00:00,14.12,14.12,14.1,14.11,245426.4670943217,5.3991,5.3991,5.3914,5.3953,245426.4671
2011-02-28 15:05:00,14.11,14.12,14.1,14.1,309099.54858636257,5.3953,5.3991,5.3914,5.3914,309099.5486
2011-02-28 15:10:00,14.1,14.14,14.1,14.1,315276.7878355904,5.3914,5.4067,5.3914,5.3914,315276.7878
2011-02-28 15:15:00,14.1,14.13,14.1,14.13,440722.2618199097,5.3914,5.4029,5.3914,5.4029,440722.2618
2011-02-28 15:20:00,14.13,14.13,14.1,14.11,509384.6519363269,5.4029,5.4029,5.3914,5.3953,509384.6519
2011-02-28 15:25:00,14.11,14.11,14.09,14.1,230220.9550962224,5.3953,5.3953,5.3876,5.3914,230220.9551
2011-02-28 15:30:00,14.1,14.12,14.1,14.12,462817.7714421478,5.3914,5.3991,5.3914,5.3991,462817.7714
2011-02-28 15:35:00,14.12,14.13,14.1,14.12,377761.93870277976,5.3991,5.4029,5.3914,5.3991,377761.9387
2011-02-28 15:40:00,14.12,14.12,14.1,14.1,174863.38797814207,5.3991,5.3991,5.3914,5.3914,174863.388
2011-02-28 15:45:00,14.1,14.1,14.07,14.09,354953.6707056308,5.3914,5.3914,5.38,5.3876,354953.6707
2011-02-28 15:50:00,14.09,14.11,14.08,14.1,316464.7184604419,5.3876,5.3953,5.3838,5.3914,316464.7185
2011-02-28 15:55:00,14.1,14.18,14.09,14.1,986220.0047517226,5.3914,5.422,5.3876,5.3914,986220.0048
2011-03-01 09:30:00,14.2,14.2,14.06,14.07,631979.0924210027,5.4297,5.4297,5.3761,5.38,631979.0924
2011-03-01 09:35:00,14.07,14.08,14.01,14.03,427179.8526966025,5.38,5.3838,5.357,5.3647,427179.8527
2011-03-01 09:40:00,14.04,14.04,13.99,14.01,316227.13233547163,5.3685,5.3685,5.3494,5.357,316227.1323
2011-03-01 09:45:00,14.02,14.05,13.99,14.03,269660.2518412925,5.3608,5.3723,5.3494,5.3647,269660.2518
2011-03-01 09:50:00,14.03,14.03,13.98,13.98,204561.6535994298,5.3647,5.3647,5.3456,5.3456,204561.6536
2011-03-01 09:55:00,13.99,13.99,13.95,13.97,228795.43834640057,5.3494,5.3494,5.3341,5.3417,228795.4383
2011-03-01 10:00:00,13.97,13.98,13.91,13.92,615585.6497980518,5.3417,5.3456,5.3188,5.3226,615585.6498
2011-03-01 10:05:00,13.92,13.93,13.87,13.9,583036.3506771205,5.3226,5.3264,5.3035,5.315,583036.3507
2011-03-01 10:10:00,13.9,13.9,13.85,13.86,396056.070325493,5.315,5.315,5.2958,5.2997,396056.0703
2011-03-01 10:15:00,13.86,13.9,13.79,13.8,962461.3922546924,5.2997,5.315,5.2729,5.2767,962461.3923
2011-03-01 10:20:00,13.81,13.81,13.76,13.76,948206.2247564744,5.2805,5.2805,5.2614,5.2614,948206.2248
2011-03-01 10:25:00,13.76,13.78,13.71,13.71,554763.6018056546,5.2614,5.2691,5.2423,5.2423,554763.6018
2011-03-01 10:30:00,13.71,13.73,13.67,13.72,617723.9249227846,5.2423,5.25,5.227,5.2461,617723.9249
2011-03-01 10:35:00,13.72,13.78,13.72,13.78,375386.0774530767,5.2461,5.2691,5.2461,5.2691,375386.0775
2011-03-01 10:40:00,13.78,13.8,13.78,13.8,459491.56569256354,5.2691,5.2767,5.2691,5.2767,459491.5657
2011-03-01 10:45:00,13.8,13.83,13.8,13.81,153243.05060584462,5.2767,5.2882,5.2767,5.2805,153243.0506
2011-03-01 10:50:00,13.81,13.86,13.81,13.84,262295.08196721313,5.2805,5.2997,5.2805,5.292,262295.082
2011-03-01 10:55:00,13.84,13.91,13.83,13.9,506058.4461867427,5.292,5.3188,5.2882,5.315,506058.4462
2011-03-01 11:00:00,13.9,13.91,13.86,13.89,400807.792824899,5.315,5.3188,5.2997,5.3111,400807.7928
2011-03-01 11:05:00,13.89,13.89,13.86,13.87,137324.7802328344,5.3111,5.3111,5.2997,5.3035,137324.7802
2011-03-01 11:10:00,13.87,13.89,13.87,13.89,190306.4861012117,5.3035,5.3111,5.3035,5.3111,190306.4861
2011-03-01 11:15:00,13.89,13.9,13.87,13.88,162271.3233547161,5.3111,5.315,5.3035,5.3073,162271.3234
2011-03-01 11:20:00,13.88,13.91,13.88,13.89,172962.69897837966,5.3073,5.3188,5.3073,5.3111,172962.699
2011-03-01 11:25:00,13.89,13.89,13.83,13.84,237110.95272036115,5.3111,5.3111,5.2882,5.292,237110.9527
2011-03-01 11:30:00,13.83,13.86,13.82,13.86,338322.6419577097,5.2882,5.2997,5.2844,5.2997,338322.642
2011-03-01 11:35:00,13.86,13.88,13.85,13.85,392729.8645759088,5.2997,5.3073,5.2958,5.2958,392729.8646
2011-03-01 11:40:00,13.84,13.88,13.84,13.88,233071.988595866,5.292,5.3073,5.292,5.3073,233071.9886
2011-03-01 11:45:00,13.88,13.89,13.82,13.82,278213.3523402233,5.3073,5.3111,5.2844,5.2844,278213.3523
2011-03-01 11:50:00,13.82,13.83,13.8,13.81,288904.7279638869,5.2844,5.2882,5.2767,5.2805,288904.728
2011-03-01 11:55:00,13.81,13.82,13.77,13.78,267284.39059158944,5.2805,5.2844,5.2653,5.2691,267284.3906
2011-03-01 12:00:00,13.78,13.81,13.76,13.79,231884.0579710145,5.2691,5.2805,5.2614,5.2729,231884.058
2011-03-01 12:05:00,13.79,13.79,13.77,13.78,162508.90947968638,5.2729,5.2729,5.2653,5.2691,162508.9095
2011-03-01 12:10:00,13.78,13.79,13.76,13.77,181990.9717272512,5.2691,5.2729,5.2614,5.2653,181990.9717
2011-03-01 12:15:00,13.76,13.8,13.76,13.78,192444.7612259444,5.2614,5.2767,5.2614,5.2691,192444.7612
2011-03-01 12:20:00,13.78,13.81,13.78,13.78,260156.8068424804,5.2691,5.2805,5.2691,5.2691,260156.8068
2011-03-01 12:25:00,13.78,13.79,13.74,13.76,190544.072226182,5.2691,5.2729,5.2538,5.2614,190544.0722
2011-03-01 12:30:00,13.76,13.76,13.73,13.74,275599.90496555,5.2614,5.2614,5.25,5.2538,275599.905
2011-03-01 12:35:00,13.73,13.75,13.73,13.73,155618.91185554763,5.25,5.2576,5.25,5.25,155618.9119
2011-03-01 12:40:00,13.73,13.78,13.73,13.78,85055.83273936802,5.25,5.2691,5.25,5.2691,85055.8327
2011-03-01 12:45:00,13.78,13.79,13.75,13.75,196721.31147540984,5.2691,5.2729,5.2576,5.2576,196721.3115
2011-03-01 12:50:00,13.75,13.76,13.73,13.74,96222.3806129722,5.2576,5.2614,5.25,5.2538,96222.3806
2011-03-01 12:55:00,13.74,13.79,13.74,13.78,334046.09170824423,5.2538,5.2729,5.2538,5.2691,334046.0917
2011-03-01 13:00:00,13.78,13.79,13.75,13.79,282489.9025896888,5.2691,5.2729,5.2576,5.2729,282489.9026
2011-03-01 13:05:00,13.79,13.79,13.78,13.79,99786.17248752672,5.2729,5.2729,5.2691,5.2729,99786.1725
2011-03-01 13:10:00,13.79,13.79,13.77,13.78,299120.9313376099,5.2729,5.2729,5.2653,5.2691,299120.9313
2011-03-01 13:15:00,13.78,13.78,13.74,13.76,319553.3380850558,5.2691,5.2691,5.2538,5.2614,319553.3381
2011-03-01 13:20:00,13.76,13.77,13.73,13.77,222143.02684723213,5.2614,5.2653,5.25,5.2653,222143.0268
2011-03-01 13:25:00,13.77,13.78,13.73,13.75,320978.85483487765,5.2653,5.2691,5.25,5.2576,320978.8548
2011-03-01 13:30:00,13.75,13.78,13.74,13.76,421240.199572345,5.2576,5.2691,5.2538,5.2614,421240.1996
2011-03-01 13:35:00,13.77,13.77,13.76,13.77,222855.78522214305,5.2653,5.2653,5.2614,5.2653,222855.7852
2011-03-01 13:40:00,13.77,13.77,13.74,13.75,242337.84746970772,5.2653,5.2653,5.2538,5.2576,242337.8475
2011-03-01 13:45:00,13.75,13.76,13.73,13.74,195058.2086006177,5.2576,5.2614,5.25,5.2538,195058.2086
2011-03-01 13:50:00,13.73,13.73,13.7,13.72,777856.9731527679,5.25,5.25,5.2385,5.2461,777856.9732
2011-03-01 13:55:00,13.73,13.73,13.69,13.69,475172.2499406035,5.25,5.25,5.2347,5.2347,475172.2499
2011-03-01 14:00:00,13.7,13.7,13.65,13.67,403183.65407460206,5.2385,5.2385,5.2194,5.227,403183.6541
2011-03-01 14:05:00,13.67,13.68,13.64,13.66,267997.1489665004,5.227,5.2308,5.2155,5.2232,267997.149
2011-03-01 14:10:00,13.65,13.67,13.62,13.65,368020.9075789974,5.2194,5.227,5.2079,5.2194,368020.9076
2011-03-01 14:15:00,13.65,13.68,13.63,13.67,235447.84984556903,5.2194,5.2308,5.2117,5.227,235447.8498
2011-03-01 14:20:00,13.66,13.67,13.62,13.62,196246.13922546923,5.2232,5.227,5.2079,5.2079,196246.1392
2011-03-01 14:25:00,13.62,13.64,13.58,13.59,333095.747208363,5.2079,5.2155,5.1926,5.1964,333095.7472
2011-03-01 14:30:00,13.6,13.62,13.57,13.58,274174.3882157282,5.2002,5.2079,5.1888,5.1926,274174.3882
2011-03-01 14:35:00,13.58,13.6,13.57,13.58,250890.94796863865,5.1926,5.2002,5.1888,5.1926,250890.948
2011-03-01 14:40:00,13.58,13.6,13.57,13.58,328106.4385839867,5.1926,5.2002,5.1888,5.1926,328106.4386
2011-03-01 14:45:00,13.58,13.59,13.57,13.57,168210.97647897364,5.1926,5.1964,5.1888,5.1888,168210.9765
2011-03-01 14:50:00,13.57,13.6,13.57,13.6,466381.5633167023,5.1888,5.2002,5.1888,5.2002,466381.5633
2011-03-01 14:55:00,13.6,13.6,13.56,13.56,474459.4915656926,5.2002,5.2002,5.185,5.185,474459.4916
2011-03-01 15:00:00,13.56,13.59,13.56,13.56,410786.4100736517,5.185,5.1964,5.185,5.185,410786.4101
2011-03-01 15:05:00,13.56,13.57,13.53,13.54,348776.43145640293,5.185,5.1888,5.1735,5.1773,348776.4315
2011-03-01 15:10:00,13.53,13.56,13.53,13.55,282965.0748396293,5.1735,5.185,5.1735,5.1811,282965.0748
2011-03-01 15:15:00,13.55,13.63,13.54,13.63,648847.707293894,5.1811,5.2117,5.1773,5.2117,648847.7073
2011-03-01 15:20:00,13.63,13.67,13.62,13.66,650273.2240437159,5.2117,5.227,5.2079,5.2232,650273.224
2011-03-01 15:25:00,13.67,13.67,13.63,13.63,275124.7327156094,5.227,5.227,5.2117,5.2117,275124.7327
2011-03-01 15:30:00,13.63,13.66,13.62,13.65,314564.0294606795,5.2117,5.2232,5.2079,5.2194,314564.0295
2011-03-01 15:35:00,13.65,13.65,13.62,13.64,338085.0558327394,5.2194,5.2194,5.2079,5.2155,338085.0558
2011-03-01 15:40:00,13.64,13.65,13.63,13.63,655500.1187930625,5.2155,5.2194,5.2117,5.2117,655500.1188
2011-03-01 15:45:00,13.64,13.65,13.6,13.61,510810.1686861488,5.2155,5.2194,5.2002,5.2041,510810.1687
2011-03-01 15:50:00,13.61,13.62,13.6,13.61,593490.1401758137,5.2041,5.2079,5.2002,5.2041,593490.1402
2011-03-01 15:55:00,13.61,13.62,13.59,13.61,891185.5547636019,5.2041,5.2079,5.1964,5.2041,891185.5548
2011-03-02 09:30:00,13.56,13.58,13.45,13.49,935851.7462580184,5.185,5.1926,5.1429,5.1582,935851.7463
2011-03-02 09:35:00,13.49,13.51,13.43,13.5,554763.6018056546,5.1582,5.1658,5.1352,5.162,554763.6018
2011-03-02 09:40:00,13.5,13.63,13.5,13.59,481587.07531480165,5.162,5.2117,5.162,5.1964,481587.0753
2011-03-02 09:45:00,13.59,13.62,13.56,13.62,276787.83559040155,5.1964,5.2079,5.185,5.2079,276787.8356
2011-03-02 09:50:00,13.62,13.65,13.6,13.61,218816.82109764792,5.2079,5.2194,5.2002,5.2041,218816.8211
2011-03-02 09:55:00,13.61,13.66,13.56,13.66,241149.91684485623,5.2041,5.2232,5.185,5.2232,241149.9168
2011-03-02 10:00:00,13.65,13.68,13.65,13.67,363744.357329532,5.2194,5.2308,5.2194,5.227,363744.3573
2011-03-02 10:05:00,13.67,13.72,13.63,13.65,425516.7498218104,5.227,5.2461,5.2117,5.2194,425516.7498
2011-03-02 10:10:00,13.65,13.65,13.57,13.57,300308.8619624614,5.2194,5.2194,5.1888,5.1888,300308.862
2011-03-02 10:15:00,13.57,13.65,13.57,13.63,166310.28747921123,5.1888,5.2194,5.1888,5.2117,166310.2875
2011-03-02 10:20:00,13.63,13.63,13.55,13.59,219767.16559752912,5.2117,5.2117,5.1811,5.1964,219767.1656
2011-03-02 10:25:00,13.59,13.62,13.56,13.6,157519.60085531004,5.1964,5.2079,5.185,5.2002,157519.6009
2011-03-02 10:30:00,13.6,13.61,13.56,13.57,208838.20384889524,5.2002,5.2041,5.185,5.1888,208838.2038
2011-03-02 10:35:00,13.57,13.62,13.57,13.61,222380.6129722024,5.1888,5.2079,5.1888,5.2041,222380.613
2011-03-02 10:40:00,13.61,13.66,13.61,13.65,251841.29246851985,5.2041,5.2232,5.2041,5.2194,251841.2925
2011-03-02 10:45:00,13.65,13.68,13.65,13.67,226181.99097172727,5.2194,5.2308,5.2194,5.227,226181.991
2011-03-02 10:50:00,13.67,13.69,13.66,13.69,160133.04822998337,5.227,5.2347,5.2232,5.2347,160133.0482
2011-03-02 10:55:00,13.69,13.72,13.68,13.71,300546.4480874317,5.2347,5.2461,5.2308,5.2423,300546.4481
2011-03-02 11:00:00,13.71,13.75,13.71,13.74,367070.56307911617,5.2423,5.2576,5.2423,5.2538,367070.5631
2011-03-02 11:05:00,13.74,13.74,13.69,13.7,210976.478973628,5.2538,5.2538,5.2347,5.2385,210976.479
2011-03-02 11:10:00,13.69,13.7,13.65,13.68,122356.8543597054,5.2347,5.2385,5.2194,5.2308,122356.8544
2011-03-02 11:15:00,13.68,13.69,13.64,13.64,283677.83321454027,5.2308,5.2347,5.2155,5.2155,283677.8332
2011-03-02 11:20:00,13.64,13.68,13.64,13.66,131385.12710857685,5.2155,5.2308,5.2155,5.2232,131385.1271
2011-03-02 11:25:00,13.66,13.67,13.64,13.67,188405.79710144928,5.2232,5.227,5.2155,5.227,188405.7971
2011-03-02 11:30:00,13.67,13.67,13.62,13.65,460441.9101924448,5.227,5.227,5.2079,5.2194,460441.9102
2011-03-02 11:35:00,13.65,13.66,13.61,13.64,160133.04822998337,5.2194,5.2232,5.2041,5.2155,160133.0482
2011-03-02 11:40:00,13.64,13.65,13.6,13.61,164172.0123544785,5.2155,5.2194,5.2002,5.2041,164172.0124
2011-03-02 11:45:00,13.61,13.62,13.6,13.6,267759.5628415301,5.2041,5.2079,5.2002,5.2002,267759.5628
2011-03-02 11:50:00,13.6,13.64,13.6,13.61,83392.72986457591,5.2002,5.2155,5.2002,5.2041,83392.7299
2011-03-02 11:55:00,13.61,13.61,13.53,13.53,375386.0774530767,5.2041,5.2041,5.1735,5.1735,375386.0775
2011-03-02 12:00:00,13.54,13.56,13.53,13.56,290805.41696364933,5.1773,5.185,5.1735,5.185,290805.417
2011-03-02 12:05:00,13.56,13.56,13.54,13.55,325255.4050843431,5.185,5.185,5.1773,5.1811,325255.4051
2011-03-02 12:10:00,13.55,13.57,13.54,13.56,128771.67973390354,5.1811,5.1888,5.1773,5.185,128771.6797
2011-03-02 12:15:00,13.55,13.6,13.55,13.59,95984.7944880019,5.1811,5.2002,5.1811,5.1964,95984.7945
2011-03-02 12:20:00,13.59,13.63,13.59,13.63,174150.62960323118,5.1964,5.2117,5.1964,5.2117,174150.6296
2011-03-02 12:25:00,13.62,13.66,13.62,13.65,177714.4214777857,5.2079,5.2232,5.2079,5.2194,177714.4215
2011-03-02 12:30:00,13.65,13.68,13.64,13.66,49417.91399382276,5.2194,5.2308,5.2155,5.2232,49417.914
2011-03-02 12:35:00,13.66,13.7,13.66,13.69,188168.21097647896,5.2232,5.2385,5.2232,5.2347,188168.211
2011-03-02 12:40:00,13.68,13.69,13.68,13.69,102637.20598717035,5.2308,5.2347,5.2308,5.2347,102637.206
2011-03-02 12:45:00,13.68,13.7,13.68,13.7,70563.07911617962,5.2308,5.2385,5.2308,5.2385,70563.0791
2011-03-02 12:50:00,13.7,13.71,13.68,13.69,41339.985744832506,5.2385,5.2423,5.2308,5.2347,41339.9857
2011-03-02 12:55:00,13.69,13.69,13.68,13.69,54169.6364932288,5.2347,5.2347,5.2308,5.2347,54169.6365
2011-03-02 13:00:00,13.69,13.71,13.68,13.69,162508.90947968638,5.2347,5.2423,5.2308,5.2347,162508.9095
2011-03-02 13:05:00,13.69,13.72,13.67,13.67,164409.59847944882,5.2347,5.2461,5.227,5.227,164409.5985
2011-03-02 13:10:00,13.67,13.68,13.63,13.65,135424.091233072,5.227,5.2308,5.2117,5.2194,135424.0912
2011-03-02 13:15:00,13.65,13.65,13.63,13.64,103587.55048705156,5.2194,5.2194,5.2117,5.2155,103587.5505
2011-03-02 13:20:00,13.64,13.68,13.64,13.67,80066.52411499168,5.2155,5.2308,5.2155,5.227,80066.5241
2011-03-02 13:25:00,13.68,13.69,13.66,13.66,81967.2131147541,5.2308,5.2347,5.2232,5.2232,81967.2131
2011-03-02 13:30:00,13.66,13.67,13.65,13.65,81729.62698978379,5.2232,5.227,5.2194,5.2194,81729.627
2011-03-02 13:35:00,13.65,13.65,13.63,13.64,78403.42124019958,5.2194,5.2194,5.2117,5.2155,78403.4212
2011-03-02 13:40:00,13.64,13.64,13.6,13.6,322404.3715846995,5.2155,5.2155,5.2002,5.2002,322404.3716
2011-03-02 13:45:00,13.61,13.64,13.6,13.64,116892.37348538844,5.2041,5.2155,5.2002,5.2155,116892.3735
2011-03-02 13:50:00,13.64,13.67,13.64,13.64,189118.5554763602,5.2155,5.227,5.2155,5.2155,189118.5555
2011-03-02 13:55:00,13.64,13.65,13.63,13.65,92183.41648847709,5.2155,5.2194,5.2117,5.2194,92183.4165
2011-03-02 14:00:00,13.65,13.65,13.63,13.64,138512.71085768592,5.2194,5.2194,5.2117,5.2155,138512.7109
2011-03-02 14:05:00,13.64,13.69,13.63,13.68,154668.56735566643,5.2155,5.2347,5.2117,5.2308,154668.5674
2011-03-02 14:10:00,13.68,13.72,13.68,13.69,197909.24210026136,5.2308,5.2461,5.2308,5.2347,197909.2421
2011-03-02 14:15:00,13.69,13.7,13.67,13.68,95747.2083630316,5.2347,5.2385,5.227,5.2308,95747.2084
2011-03-02 14:20:00,13.68,13.69,13.66,13.69,133760.9883582799,5.2308,5.2347,5.2232,5.2347,133760.9884
2011-03-02 14:25:00,13.68,13.7,13.67,13.68,135424.091233072,5.2308,5.2385,5.227,5.2308,135424.0912
2011-03-02 14:30:00,13.68,13.7,13.68,13.69,168210.97647897364,5.2308,5.2385,5.2308,5.2347,168210.9765
2011-03-02 14:35:00,13.69,13.75,13.69,13.73,366357.8047042053,5.2347,5.2576,5.2347,5.25,366357.8047
2011-03-02 14:40:00,13.73,13.77,13.73,13.77,251841.29246851985,5.25,5.2653,5.25,5.2653,251841.2925
2011-03-02 14:45:00,13.77,13.78,13.77,13.77,274411.9743406985,5.2653,5.2691,5.2653,5.2653,274411.9743
2011-03-02 14:50:00,13.77,13.78,13.76,13.78,319790.92421002616,5.2653,5.2691,5.2614,5.2691,319790.9242
2011-03-02 14:55:00,13.78,13.8,13.76,13.78,299596.1035875505,5.2691,5.2767,5.2614,5.2691,299596.1036
2011-03-02 15:00:00,13.78,13.83,13.78,13.82,335234.0223330958,5.2691,5.2882,5.2691,5.2844,335234.0223
2011-03-02 15:05:00,13.82,13.84,13.81,13.83,387740.5559515325,5.2844,5.292,5.2805,5.2882,387740.556
2011-03-02 15:10:00,13.83,13.83,13.81,13.82,279163.69684010453,5.2882,5.2882,5.2805,5.2844,279163.6968
2011-03-02 15:15:00,13.82,13.83,13.81,13.81,277500.5939653124,5.2844,5.2882,5.2805,5.2805,277500.594
2011-03-02 15:20:00,13.81,13.84,13.81,13.82,282489.9025896888,5.2805,5.292,5.2805,5.2844,282489.9026
2011-03-02 15:25:00,13.82,13.83,13.8,13.8,380850.55832739366,5.2844,5.2882,5.2767,5.2767,380850.5583
2011-03-02 15:30:00,13.8,13.8,13.78,13.79,366357.8047042053,5.2767,5.2767,5.2691,5.2729,366357.8047
2011-03-02 15:35:00,13.79,13.79,13.76,13.79,344262.2950819672,5.2729,5.2729,5.2614,5.2729,344262.2951
2011-03-02 15:40:00,13.79,13.8,13.76,13.78,571157.0444286054,5.2729,5.2767,5.2614,5.2691,571157.0444
2011-03-02 15:45:00,13.77,13.78,13.76,13.77,566880.49417914,5.2653,5.2691,5.2614,5.2653,566880.4942
2011-03-02 15:50:00,13.77,13.77,13.74,13.75,521976.71655975294,5.2653,5.2653,5.2538,5.2576,521976.7166
2011-03-02 15:55:00,13.75,13.77,13.73,13.76,938465.193632692,5.2576,5.2653,5.25,5.2614,938465.1936
2011-03-03 09:30:00,13.64,13.85,13.64,13.84,2252078.87859349,5.2155,5.2958,5.2155,5.292,2252078.8786
2011-03-03 09:35:00,13.84,13.92,13.83,13.83,627702.5421715372,5.292,5.3226,5.2882,5.2882,627702.5422
2011-03-03 09:40:00,13.83,13.99,13.82,13.99,373485.3884533143,5.2882,5.3494,5.2844,5.3494,373485.3885
2011-03-03 09:45:00,13.98,14.05,13.96,14.02,459729.1518175339,5.3456,5.3723,5.3379,5.3608,459729.1518
2011-03-03 09:50:00,14.03,14.03,13.96,13.96,461392.254692326,5.3647,5.3647,5.3379,5.3379,461392.2547
2011-03-03 09:55:00,13.96,13.97,13.92,13.94,394868.1397006415,5.3379,5.3417,5.3226,5.3303,394868.1397
2011-03-03 10:00:00,13.94,14.01,13.93,14.0,213352.34022333092,5.3303,5.357,5.3264,5.3532,213352.3402
2011-03-03 10:05:00,14.0,14.01,13.97,14.0,141601.33048229985,5.3532,5.357,5.3417,5.3532,141601.3305
2011-03-03 10:10:00,14.0,14.05,14.0,14.01,280114.04133998574,5.3532,5.3723,5.3532,5.357,280114.0413
2011-03-03 10:15:00,14.01,14.05,14.0,14.02,147303.39748158708,5.357,5.3723,5.3532,5.3608,147303.3975
2011-03-03 10:20:00,14.02,14.02,13.97,14.01,194583.0363506772,5.3608,5.3608,5.3417,5.357,194583.0364
2011-03-03 10:25:00,14.0,14.07,14.0,14.05,230933.7134711333,5.3532,5.38,5.3532,5.3723,230933.7135
2011-03-03 10:30:00,14.05,14.05,13.98,14.01,221667.8545972916,5.3723,5.3723,5.3456,5.357,221667.8546
2011-03-03 10:35:00,14.01,14.02,13.99,14.0,185317.1774768353,5.357,5.3608,5.3494,5.3532,185317.1775
2011-03-03 10:40:00,14.0,14.1,14.0,14.09,429080.5416963649,5.3532,5.3914,5.3532,5.3876,429080.5417
2011-03-03 10:45:00,14.09,14.13,14.07,14.12,371822.2855785223,5.3876,5.4029,5.38,5.3991,371822.2856
2011-03-03 10:50:00,14.12,14.13,14.09,14.11,237586.12497030167,5.3991,5.4029,5.3876,5.3953,237586.125
2011-03-03 10:55:00,14.1,14.11,14.04,14.06,204086.4813494892,5.3914,5.3953,5.3685,5.3761,204086.4813
2011-03-03 11:00:00,14.06,14.11,14.06,14.09,106913.7562366358,5.3761,5.3953,5.3761,5.3876,106913.7562
2011-03-03 11:05:00,14.09,14.1,14.06,14.07,198622.00047517224,5.3876,5.3914,5.3761,5.38,198622.0005
2011-03-03 11:10:00,14.08,14.08,14.03,14.04,320503.682584937,5.3838,5.3838,5.3647,5.3685,320503.6826
2011-03-03 11:15:00,14.05,14.05,14.03,14.05,310525.0653361844,5.3723,5.3723,5.3647,5.3723,310525.0653
2011-03-03 11:20:00,14.05,14.05,14.03,14.05,101686.86148728916,5.3723,5.3723,5.3647,5.3723,101686.8615
2011-03-03 11:25:00,14.05,14.05,14.03,14.03,115466.85673556665,5.3723,5.3723,5.3647,5.3647,115466.8567
2011-03-03 11:30:00,14.03,14.04,13.99,13.99,273224.043715847,5.3647,5.3685,5.3494,5.3494,273224.0437
2011-03-03 11:35:00,13.99,14.0,13.97,13.99,279638.8690900452,5.3494,5.3532,5.3417,5.3494,279638.8691
2011-03-03 11:40:00,13.99,14.02,13.98,13.99,261819.90971727253,5.3494,5.3608,5.3456,5.3494,261819.9097
2011-03-03 11:45:00,14.0,14.02,13.99,14.01,149916.8448562604,5.3532,5.3608,5.3494,5.357,149916.8449
2011-03-03 11:50:00,14.01,14.03,13.99,14.02,179139.93822760752,5.357,5.3647,5.3494,5.3608,179139.9382
2011-03-03 11:55:00,14.02,14.04,14.02,14.03,214540.27084818247,5.3608,5.3685,5.3608,5.3647,214540.2708
2011-03-03 12:00:00,14.03,14.04,13.99,14.02,181753.3856022808,5.3647,5.3685,5.3494,5.3608,181753.3856
2011-03-03 12:05:00,14.02,14.02,13.98,13.99,187217.86647659776,5.3608,5.3608,5.3456,5.3494,187217.8665
2011-03-03 12:10:00,13.98,14.0,13.98,14.0,89569.96911380376,5.3456,5.3532,5.3456,5.3532,89569.9691
2011-03-03 12:15:00,14.0,14.01,13.99,13.99,134711.3328581611,5.3532,5.357,5.3494,5.3494,134711.3329
2011-03-03 12:20:00,13.99,14.01,13.98,14.01,198622.00047517224,5.3494,5.357,5.3456,5.357,198622.0005
2011-03-03 12:25:00,14.01,14.03,14.01,14.03,146828.22523164647,5.357,5.3647,5.357,5.3647,146828.2252
2011-03-03 12:30:00,14.02,14.03,14.0,14.0,80541.69636493229,5.3608,5.3647,5.3532,5.3532,80541.6964
2011-03-03 12:35:00,14.0,14.01,14.0,14.0,70563.07911617962,5.3532,5.357,5.3532,5.3532,70563.0791
2011-03-03 12:40:00,13.99,14.02,13.99,14.01,80304.11023996198,5.3494,5.3608,5.3494,5.357,80304.1102
2011-03-03 12:45:00,14.01,14.02,13.99,14.02,138275.1247327156,5.357,5.3608,5.3494,5.3608,138275.1247
2011-03-03 12:50:00,14.01,14.02,13.99,14.01,110239.96198622,5.357,5.3608,5.3494,5.357,110239.962
2011-03-03 12:55:00,14.01,14.01,13.98,13.99,100498.93086243764,5.357,5.357,5.3456,5.3494,100498.9309
2011-03-03 13:00:00,13.99,14.0,13.98,13.98,63197.90924210026,5.3494,5.3532,5.3456,5.3456,63197.9092
2011-03-03 13:05:00,13.98,13.98,13.97,13.98,94084.10548823948,5.3456,5.3456,5.3417,5.3456,94084.1055
2011-03-03 13:10:00,13.98,13.99,13.97,13.98,74602.04324067474,5.3456,5.3494,5.3417,5.3456,74602.0432
2011-03-03 13:15:00,13.99,13.99,13.97,13.98,117367.54573532904,5.3494,5.3494,5.3417,5.3456,117367.5457
2011-03-03 13:20:00,13.98,13.98,13.97,13.97,96935.13898788313,5.3456,5.3456,5.3417,5.3417,96935.139
2011-03-03 13:25:00,13.97,13.98,13.94,13.95,262057.4958422428,5.3417,5.3456,5.3303,5.3341,262057.4958
2011-03-03 13:30:00,13.95,13.95,13.93,13.93,218816.82109764792,5.3341,5.3341,5.3264,5.3264,218816.8211
2011-03-03 13:35:00,13.93,13.94,13.93,13.94,114991.68448562604,5.3264,5.3303,5.3264,5.3303,114991.6845
2011-03-03 13:40:00,13.94,13.94,13.92,13.93,92658.58873841767,5.3303,5.3303,5.3226,5.3264,92658.5887
2011-03-03 13:45:00,13.93,13.94,13.92,13.94,104062.72273699216,5.3264,5.3303,5.3226,5.3303,104062.7227
2011-03-03 13:50:00,13.94,13.94,13.93,13.94,110715.1342361606,5.3303,5.3303,5.3264,5.3303,110715.1342
2011-03-03 13:55:00,13.94,13.94,13.91,13.91,161558.56497980517,5.3303,5.3303,5.3188,5.3188,161558.565
2011-03-03 14:00:00,13.91,13.93,13.91,13.93,126158.23235923024,5.3188,5.3264,5.3188,5.3264,126158.2324
2011-03-03 14:05:00,13.92,13.93,13.91,13.91,72463.76811594203,5.3226,5.3264,5.3188,5.3188,72463.7681
2011-03-03 14:10:00,13.91,13.95,13.91,13.95,113803.75386077454,5.3188,5.3341,5.3188,5.3341,113803.7539
2011-03-03 14:15:00,13.95,13.97,13.94,13.94,85293.41886433832,5.3341,5.3417,5.3303,5.3303,85293.4189
2011-03-03 14:20:00,13.94,13.94,13.92,13.92,102874.79211214064,5.3303,5.3303,5.3226,5.3226,102874.7921
2011-03-03 14:25:00,13.91,13.94,13.91,13.94,79116.17961511048,5.3188,5.3303,5.3188,5.3303,79116.1796
2011-03-03 14:30:00,13.94,13.94,13.93,13.93,99786.17248752672,5.3303,5.3303,5.3264,5.3264,99786.1725
2011-03-03 14:35:00,13.94,13.94,13.92,13.92,169398.90710382513,5.3303,5.3303,5.3226,5.3226,169398.9071
2011-03-03 14:40:00,13.92,13.93,13.91,13.92,139938.22760750772,5.3226,5.3264,5.3188,5.3226,139938.2276
2011-03-03 14:45:00,13.92,13.92,13.88,13.89,307436.44571157044,5.3226,5.3226,5.3073,5.3111,307436.4457
2011-03-03 14:50:00,13.89,13.91,13.88,13.89,131385.12710857685,5.3111,5.3188,5.3073,5.3111,131385.1271
2011-03-03 14:55:00,13.89,13.91,13.88,13.89,421240.199572345,5.3111,5.3188,5.3073,5.3111,421240.1996
2011-03-03 15:00:00,13.89,13.89,13.88,13.89,164884.77072938942,5.3111,5.3111,5.3073,5.3111,164884.7707
2011-03-03 15:05:00,13.89,13.9,13.88,13.88,168923.73485388453,5.3111,5.315,5.3073,5.3073,168923.7349
2011-03-03 15:10:00,13.88,13.89,13.87,13.89,156806.84248039915,5.3073,5.3111,5.3035,5.3111,156806.8425
2011-03-03 15:15:00,13.89,13.89,13.88,13.89,162508.90947968638,5.3111,5.3111,5.3073,5.3111,162508.9095
2011-03-03 15:20:00,13.89,13.89,13.87,13.89,145402.70848182467,5.3111,5.3111,5.3035,5.3111,145402.7085
2011-03-03 15:25:00,13.89,13.89,13.88,13.89,197434.06985032075,5.3111,5.3111,5.3073,5.3111,197434.0699
2011-03-03 15:30:00,13.89,13.89,13.88,13.89,160845.8066048943,5.3111,5.3111,5.3073,5.3111,160845.8066
2011-03-03 15:35:00,13.89,13.89,13.86,13.87,430030.8861962461,5.3111,5.3111,5.2997,5.3035,430030.8862
2011-03-03 15:40:00,13.87,13.89,13.86,13.88,472083.6303159896,5.3035,5.3111,5.2997,5.3073,472083.6303
2011-03-03 15:45:00,13.88,13.88,13.86,13.86,391066.7617011167,5.3073,5.3073,5.2997,5.2997,391066.7617
2011-03-03 15:50:00,13.86,13.89,13.86,13.88,293894.03658826323,5.2997,5.3111,5.2997,5.3073,293894.0366
2011-03-03 15:55:00,13.88,13.88,13.85,13.86,597053.9320503683,5.3073,5.3073,5.2958,5.2997,597053.9321
2011-03-04 09:30:00,13.75,13.81,13.7,13.71,1129009.265858874,5.2576,5.2805,5.2385,5.2423,1129009.2659
2011-03-04 09:35:00,13.71,13.71,13.6,13.67,1008077.9282489904,5.2423,5.2423,5.2002,5.227,1008077.9282
2011-03-04 09:40:00,13.67,13.68,13.58,13.59,514611.5466856736,5.227,5.2308,5.1926,5.1964,514611.5467
2011-03-04 09:45:00,13.59,13.65,13.59,13.6,308624.37633642193,5.1964,5.2194,5.1964,5.2002,308624.3763
2011-03-04 09:50:00,13.6,13.64,13.54,13.63,602993.5851746259,5.2002,5.2155,5.1773,5.2117,602993.5852
2011-03-04 09:55:00,13.64,13.64,13.57,13.61,380375.3860774531,5.2155,5.2155,5.1888,5.2041,380375.3861
2011-03-04 10:00:00,13.61,13.62,13.6,13.6,260869.5652173913,5.2041,5.2079,5.2002,5.2002,260869.5652
2011-03-04 10:05:00,13.6,13.6,13.54,13.55,442147.7785697315,5.2002,5.2002,5.1773,5.1811,442147.7786
2011-03-04 10:10:00,13.55,13.55,13.5,13.52,504395.3433119506,5.1811,5.1811,5.162,5.1697,504395.3433
2011-03-04 10:15:00,13.52,13.52,13.49,13.49,300784.034212402,5.1697,5.1697,5.1582,5.1582,300784.0342
2011-03-04 10:20:00,13.49,13.5,13.47,13.49,266809.21834164887,5.1582,5.162,5.1505,5.1582,266809.2183
2011-03-04 10:25:00,13.49,13.5,13.47,13.5,326918.5079591352,5.1582,5.162,5.1505,5.162,326918.508
2011-03-04 10:30:00,13.5,13.5,13.47,13.48,476835.3528153956,5.162,5.162,5.1505,5.1544,476835.3528
2011-03-04 10:35:00,13.49,13.49,13.46,13.48,463530.5298170587,5.1582,5.1582,5.1467,5.1544,463530.5298
2011-03-04 10:40:00,13.48,13.5,13.47,13.49,285103.3499643621,5.1544,5.162,5.1505,5.1582,285103.35
2011-03-04 10:45:00,13.48,13.49,13.45,13.47,398431.931575196,5.1544,5.1582,5.1429,5.1505,398431.9316
2011-03-04 10:50:00,13.48,13.54,13.47,13.54,325017.8189593728,5.1544,5.1773,5.1505,5.1773,325017.819
2011-03-04 10:55:00,13.54,13.63,13.54,13.63,390591.58945117606,5.1773,5.2117,5.1773,5.2117,390591.5895
2011-03-04 11:00:00,13.63,13.63,13.6,13.61,216203.3737229746,5.2117,5.2117,5.2002,5.2041,216203.3737
2011-03-04 11:05:00,13.62,13.62,13.56,13.57,386315.0392017106,5.2079,5.2079,5.185,5.1888,386315.0392
2011-03-04 11:10:00,13.57,13.58,13.56,13.57,107626.51461154668,5.1888,5.1926,5.185,5.1888,107626.5146
2011-03-04 11:15:00,13.57,13.57,13.55,13.57,259444.0484675695,5.1888,5.1888,5.1811,5.1888,259444.0485
2011-03-04 11:20:00,13.57,13.57,13.55,13.55,142551.67498218105,5.1888,5.1888,5.1811,5.1811,142551.675
2011-03-04 11:25:00,13.55,13.55,13.52,13.53,137562.3663578047,5.1811,5.1811,5.1697,5.1735,137562.3664
2011-03-04 11:30:00,13.53,13.58,13.52,13.57,269185.07959135185,5.1735,5.1926,5.1697,5.1888,269185.0796
2011-03-04 11:35:00,13.57,13.57,13.54,13.56,168448.56260394392,5.1888,5.1888,5.1773,5.185,168448.5626
2011-03-04 11:40:00,13.56,13.56,13.53,13.54,186029.93585174627,5.185,5.185,5.1735,5.1773,186029.9359
2011-03-04 11:45:00,13.54,13.54,13.5,13.5,162033.73722974578,5.1773,5.1773,5.162,5.162,162033.7372
2011-03-04 11:50:00,13.5,13.5,13.47,13.48,288191.969588976,5.162,5.162,5.1505,5.1544,288191.9696
2011-03-04 11:55:00,13.48,13.5,13.46,13.46,599192.207175101,5.1544,5.162,5.1467,5.1467,599192.2072
2011-03-04 12:00:00,13.47,13.48,13.45,13.45,171774.76835352817,5.1505,5.1544,5.1429,5.1429,171774.7684
2011-03-04 12:05:00,13.45,13.47,13.45,13.47,198384.414350202,5.1429,5.1505,5.1429,5.1505,198384.4144
2011-03-04 12:10:00,13.47,13.48,13.43,13.43,294844.38108814444,5.1505,5.1544,5.1352,5.1352,294844.3811
2011-03-04 12:15:00,13.43,13.46,13.42,13.44,178664.76597766692,5.1352,5.1467,5.1314,5.1391,178664.766
2011-03-04 12:20:00,13.44,13.44,13.38,13.41,262532.6680921834,5.1391,5.1391,5.1161,5.1276,262532.6681
2011-03-04 12:25:00,13.41,13.43,13.39,13.42,198859.58660014256,5.1276,5.1352,5.12,5.1314,198859.5866
2011-03-04 12:30:00,13.43,13.44,13.42,13.44,284390.5915894512,5.1352,5.1391,5.1314,5.1391,284390.5916
2011-03-04 12:35:00,13.44,13.47,13.44,13.47,175576.146353053,5.1391,5.1505,5.1391,5.1505,175576.1464
2011-03-04 12:40:00,13.47,13.49,13.45,13.49,358992.634830126,5.1505,5.1582,5.1429,5.1582,358992.6348
2011-03-04 12:45:00,13.49,13.5,13.49,13.49,203373.7229745783,5.1582,5.162,5.1582,5.1582,203373.723
2011-03-04 12:50:00,13.49,13.49,13.46,13.48,151817.5338560228,5.1582,5.1582,5.1467,5.1544,151817.5339
2011-03-04 12:55:00,13.48,13.48,13.46,13.46,125920.64623425993,5.1544,5.1544,5.1467,5.1467,125920.6462
2011-03-04 13:00:00,13.47,13.49,13.46,13.47,228082.67997148968,5.1505,5.1582,5.1467,5.1505,228082.68
2011-03-04 13:05:00,13.47,13.49,13.46,13.46,216916.13209788548,5.1505,5.1582,5.1467,5.1467,216916.1321
2011-03-04 13:10:00,13.46,13.48,13.44,13.45,276550.2494654312,5.1467,5.1544,5.1391,5.1429,276550.2495
2011-03-04 13:15:00,13.45,13.46,13.44,13.46,72226.18199097173,5.1429,5.1467,5.1391,5.1467,72226.182
2011-03-04 13:20:00,13.46,13.48,13.46,13.47,64623.42599192207,5.1467,5.1544,5.1467,5.1505,64623.426
2011-03-04 13:25:00,13.47,13.48,13.44,13.46,137087.1941078641,5.1505,5.1544,5.1391,5.1467,137087.1941
2011-03-04 13:30:00,13.47,13.48,13.46,13.48,212639.5818484201,5.1505,5.1544,5.1467,5.1544,212639.5818
2011-03-04 13:35:00,13.48,13.49,13.46,13.47,206937.51484913283,5.1544,5.1582,5.1467,5.1505,206937.5148
2011-03-04 13:40:00,13.47,13.47,13.45,13.46,146353.05298170587,5.1505,5.1505,5.1429,5.1467,146353.053
2011-03-04 13:45:00,13.46,13.46,13.45,13.45,117367.54573532904,5.1467,5.1467,5.1429,5.1429,117367.5457
2011-03-04 13:50:00,13.45,13.47,13.43,13.44,107864.100736517,5.1429,5.1505,5.1352,5.1391,107864.1007
2011-03-04 13:55:00,13.44,13.48,13.44,13.46,128771.67973390354,5.1391,5.1544,5.1391,5.1467,128771.6797
2011-03-04 14:00:00,13.46,13.48,13.46,13.47,258731.2900926586,5.1467,5.1544,5.1467,5.1505,258731.2901
2011-03-04 14:05:00,13.46,13.47,13.44,13.44,228795.43834640057,5.1467,5.1505,5.1391,5.1391,228795.4383
2011-03-04 14:10:00,13.44,13.47,13.44,13.47,141601.33048229985,5.1391,5.1505,5.1391,5.1505,141601.3305
2011-03-04 14:15:00,13.46,13.48,13.44,13.48,163696.8401045379,5.1467,5.1544,5.1391,5.1544,163696.8401
2011-03-04 14:20:00,13.47,13.48,13.45,13.46,230458.5412211927,5.1505,5.1544,5.1429,5.1467,230458.5412
2011-03-04 14:25:00,13.46,13.48,13.46,13.48,413162.27132335474,5.1467,5.1544,5.1467,5.1544,413162.2713
2011-03-04 14:30:00,13.48,13.49,13.46,13.46,375148.4913281064,5.1544,5.1582,5.1467,5.1467,375148.4913
2011-03-04 14:35:00,13.46,13.47,13.46,13.47,127346.16298408172,5.1467,5.1505,5.1467,5.1505,127346.163
2011-03-04 14:40:00,13.46,13.49,13.46,13.49,164172.0123544785,5.1467,5.1582,5.1467,5.1582,164172.0124
2011-03-04 14:45:00,13.48,13.49,13.48,13.48,168448.56260394392,5.1544,5.1582,5.1544,5.1544,168448.5626
2011-03-04 14:50:00,13.48,13.49,13.47,13.47,107626.51461154668,5.1544,5.1582,5.1505,5.1505,107626.5146
2011-03-04 14:55:00,13.47,13.52,13.47,13.52,130672.36873366596,5.1505,5.1697,5.1505,5.1697,130672.3687
2011-03-04 15:00:00,13.52,13.55,13.52,13.55,226181.99097172727,5.1697,5.1811,5.1697,5.1811,226181.991
2011-03-04 15:05:00,13.55,13.55,13.49,13.49,603468.7574245664,5.1811,5.1811,5.1582,5.1582,603468.7574
2011-03-04 15:10:00,13.49,13.49,13.47,13.47,151342.3616060822,5.1582,5.1582,5.1505,5.1505,151342.3616
2011-03-04 15:15:00,13.47,13.49,13.47,13.49,166072.7013542409,5.1505,5.1582,5.1505,5.1582,166072.7014
2011-03-04 15:20:00,13.49,13.49,13.46,13.48,241149.91684485623,5.1582,5.1582,5.1467,5.1544,241149.9168
2011-03-04 15:25:00,13.47,13.48,13.45,13.46,232834.4024708957,5.1505,5.1544,5.1429,5.1467,232834.4025
2011-03-04 15:30:00,13.46,13.48,13.44,13.46,341173.6754573533,5.1467,5.1544,5.1391,5.1467,341173.6755
2011-03-04 15:35:00,13.46,13.49,13.46,13.49,219767.16559752912,5.1467,5.1582,5.1467,5.1582,219767.1656
2011-03-04 15:40:00,13.49,13.5,13.49,13.49,473984.319315752,5.1582,5.162,5.1582,5.1582,473984.3193
2011-03-04 15:45:00,13.49,13.5,13.48,13.49,693038.7265383701,5.1582,5.162,5.1544,5.1582,693038.7265
2011-03-04 15:50:00,13.49,13.5,13.47,13.47,803753.8607745308,5.1582,5.162,5.1505,5.1505,803753.8608
2011-03-04 15:55:00,13.48,13.49,13.46,13.48,1413399.857448325,5.1544,5.1582,5.1467,5.1544,1413399.8574
2011-03-07 09:30:00,13.52,13.55,13.47,13.48,1109289.6174863388,5.1697,5.1811,5.1505,5.1544,1109289.6175
2011-03-07 09:35:00,13.48,13.6,13.47,13.6,1022333.0957472085,5.1544,5.2002,5.1505,5.2002,1022333.0957
2011-03-07 09:40:00,13.6,13.67,13.6,13.63,1168686.1487289143,5.2002,5.227,5.2002,5.2117,1168686.1487
2011-03-07 09:45:00,13.63,13.63,13.57,13.6,388215.728201473,5.2117,5.2117,5.1888,5.2002,388215.7282
2011-03-07 09:50:00,13.6,13.61,13.56,13.6,494654.3121881682,5.2002,5.2041,5.185,5.2002,494654.3122
2011-03-07 09:55:00,13.59,13.62,13.58,13.62,387502.96982656216,5.1964,5.2079,5.1926,5.2079,387502.9698
2011-03-07 10:00:00,13.61,13.62,13.58,13.6,373485.3884533143,5.2041,5.2079,5.1926,5.2002,373485.3885
2011-03-07 10:05:00,13.6,13.6,13.55,13.55,220242.33784746967,5.2002,5.2002,5.1811,5.1811,220242.3378
2011-03-07 10:10:00,13.55,13.55,13.51,13.53,340936.089332383,5.1811,5.1811,5.1658,5.1735,340936.0893
2011-03-07 10:15:00,13.53,13.54,13.46,13.46,306723.6873366595,5.1735,5.1773,5.1467,5.1467,306723.6873
2011-03-07 10:20:00,13.45,13.55,13.45,13.55,262057.4958422428,5.1429,5.1811,5.1429,5.1811,262057.4958
2011-03-07 10:25:00,13.54,13.54,13.49,13.52,136374.4357329532,5.1773,5.1773,5.1582,5.1697,136374.4357
2011-03-07 10:30:00,13.52,13.52,13.48,13.5,280351.6274649561,5.1697,5.1697,5.1544,5.162,280351.6275
2011-03-07 10:35:00,13.5,13.51,13.39,13.39,450938.4651936327,5.162,5.1658,5.12,5.12,450938.4652
2011-03-07 10:40:00,13.39,13.41,13.33,13.34,741981.4682822523,5.12,5.1276,5.097,5.1008,741981.4683
2011-03-07 10:45:00,13.33,13.36,13.31,13.33,232596.8163459254,5.097,5.1085,5.0894,5.097,232596.8163
2011-03-07 10:50:00,13.33,13.36,13.29,13.29,265146.11546685675,5.097,5.1085,5.0817,5.0817,265146.1155
2011-03-07 10:55:00,13.29,13.34,13.29,13.33,253029.2230933713,5.0817,5.1008,5.0817,5.097,253029.2231
2011-03-07 11:00:00,13.33,13.34,13.3,13.32,325017.8189593728,5.097,5.1008,5.0855,5.0932,325017.819
2011-03-07 11:05:00,13.32,13.32,13.26,13.27,350201.9482062248,5.0932,5.0932,5.0702,5.0741,350201.9482
2011-03-07 11:10:00,13.27,13.29,13.26,13.27,264433.3570919458,5.0741,5.0817,5.0702,5.0741,264433.3571
2011-03-07 11:15:00,13.27,13.34,13.27,13.34,161320.9788548349,5.0741,5.1008,5.0741,5.1008,161320.9789
2011-03-07 11:20:00,13.34,13.34,13.31,13.33,153480.6367308149,5.1008,5.1008,5.0894,5.097,153480.6367
2011-03-07 11:25:00,13.33,13.33,13.29,13.29,86718.93561416013,5.097,5.097,5.0817,5.0817,86718.9356
2011-03-07 11:30:00,13.29,13.32,13.29,13.3,108576.8591114279,5.0817,5.0932,5.0817,5.0855,108576.8591
2011-03-07 11:35:00,13.3,13.3,13.26,13.28,305535.75671180803,5.0855,5.0855,5.0702,5.0779,305535.7567
2011-03-07 11:40:00,13.28,13.28,13.24,13.24,345925.3979567593,5.0779,5.0779,5.0626,5.0626,345925.398
2011-03-07 11:45:00,13.24,13.26,13.22,13.24,287241.6250890948,5.0626,5.0702,5.0549,5.0626,287241.6251
2011-03-07 11:50:00,13.24,13.24,13.19,13.22,695414.5877880732,5.0626,5.0626,5.0435,5.0549,695414.5878
2011-03-07 11:55:00,13.22,13.26,13.22,13.24,528391.5419339511,5.0549,5.0702,5.0549,5.0626,528391.5419
2011-03-07 12:00:00,13.24,13.26,13.22,13.23,196483.72535043955,5.0626,5.0702,5.0549,5.0588,196483.7254
2011-03-07 12:05:00,13.23,13.25,13.22,13.25,167023.04585412212,5.0588,5.0664,5.0549,5.0664,167023.0459
2011-03-07 12:10:00,13.25,13.26,13.24,13.26,146590.6391066762,5.0664,5.0702,5.0626,5.0702,146590.6391
2011-03-07 12:15:00,13.26,13.29,13.24,13.24,420765.0273224044,5.0702,5.0817,5.0626,5.0626,420765.0273
2011-03-07 12:20:00,13.24,13.25,13.18,13.19,482299.8336897125,5.0626,5.0664,5.0397,5.0435,482299.8337
2011-03-07 12:25:00,13.19,13.22,13.18,13.2,445949.1565692564,5.0435,5.0549,5.0397,5.0473,445949.1566
2011-03-07 12:30:00,13.21,13.24,13.2,13.24,296507.48396293656,5.0511,5.0626,5.0473,5.0626,296507.484
2011-03-07 12:35:00,13.24,13.26,13.24,13.24,286053.6944642433,5.0626,5.0702,5.0626,5.0626,286053.6945
2011-03-07 12:40:00,13.25,13.25,13.24,13.24,117129.95961035875,5.0664,5.0664,5.0626,5.0626,117129.9596
2011-03-07 12:45:00,13.24,13.27,13.24,13.26,255405.0843430744,5.0626,5.0741,5.0626,5.0702,255405.0843
2011-03-07 12:50:00,13.26,13.27,13.22,13.22,173913.04347826086,5.0702,5.0741,5.0549,5.0549,173913.0435
2011-03-07 12:55:00,13.22,13.25,13.21,13.21,185317.1774768353,5.0549,5.0664,5.0511,5.0511,185317.1775
2011-03-07 13:00:00,13.21,13.22,13.17,13.2,372772.63007840345,5.0511,5.0549,5.0358,5.0473,372772.6301
2011-03-07 13:05:00,13.2,13.21,13.2,13.2,279876.45521501545,5.0473,5.0511,5.0473,5.0473,279876.4552
2011-03-07 13:10:00,13.2,13.21,13.17,13.2,324542.6467094322,5.0473,5.0511,5.0358,5.0473,324542.6467
2011-03-07 13:15:00,13.2,13.22,13.18,13.19,174388.21572820147,5.0473,5.0549,5.0397,5.0435,174388.2157
2011-03-07 13:20:00,13.19,13.2,13.18,13.19,223330.9574720836,5.0435,5.0473,5.0397,5.0435,223330.9575
2011-03-07 13:25:00,13.18,13.21,13.17,13.2,393680.20907579,5.0397,5.0511,5.0358,5.0473,393680.2091
2011-03-07 13:30:00,13.2,13.2,13.17,13.2,189356.14160133048,5.0473,5.0473,5.0358,5.0473,189356.1416
2011-03-07 13:35:00,13.2,13.21,13.17,13.17,178427.1798526966,5.0473,5.0511,5.0358,5.0358,178427.1799
2011-03-07 13:40:00,13.18,13.19,13.17,13.17,188643.3832264196,5.0397,5.0435,5.0358,5.0358,188643.3832
2011-03-07 13:45:00,13.17,13.2,13.16,13.19,466143.977191732,5.0358,5.0473,5.032,5.0435,466143.9772
2011-03-07 13:50:00,13.19,13.19,13.14,13.15,321454.0270848182,5.0435,5.0435,5.0244,5.0282,321454.0271
2011-03-07 13:55:00,13.15,13.17,13.13,13.14,369684.0104537895,5.0282,5.0358,5.0205,5.0244,369684.0105
2011-03-07 14:00:00,13.14,13.18,13.14,13.17,232834.4024708957,5.0244,5.0397,5.0244,5.0358,232834.4025
2011-03-07 14:05:00,13.18,13.19,13.16,13.16,144927.53623188406,5.0397,5.0435,5.032,5.032,144927.5362
2011-03-07 14:10:00,13.17,13.17,13.12,13.14,496792.5873129009,5.0358,5.0358,5.0167,5.0244,496792.5873
2011-03-07 14:15:00,13.14,13.19,13.13,13.19,262532.6680921834,5.0244,5.0435,5.0205,5.0435,262532.6681
2011-03-07 14:20:00,13.19,13.22,13.19,13.21,355904.015205512,5.0435,5.0549,5.0435,5.0511,355904.0152
2011-03-07 14:25:00,13.2,13.22,13.19,13.21,160370.63435495368,5.0473,5.0549,5.0435,5.0511,160370.6344
2011-03-07 14:30:00,13.21,13.23,13.2,13.22,134711.3328581611,5.0511,5.0588,5.0473,5.0549,134711.3329
2011-03-07 14:35:00,13.22,13.25,13.21,13.25,257305.7733428368,5.0549,5.0664,5.0511,5.0664,257305.7733
2011-03-07 14:40:00,13.24,13.25,13.23,13.24,182466.1439771917,5.0626,5.0664,5.0588,5.0626,182466.144
2011-03-07 14:45:00,13.24,13.27,13.24,13.25,143977.19173200286,5.0626,5.0741,5.0626,5.0664,143977.1917
2011-03-07 14:50:00,13.26,13.27,13.24,13.27,145877.88073176527,5.0702,5.0741,5.0626,5.0741,145877.8807
2011-03-07 14:55:00,13.26,13.27,13.24,13.25,160845.8066048943,5.0702,5.0741,5.0626,5.0664,160845.8066
2011-03-07 15:00:00,13.25,13.26,13.24,13.25,132810.64385839866,5.0664,5.0702,5.0626,5.0664,132810.6439
2011-03-07 15:05:00,13.25,13.27,13.25,13.26,146353.05298170587,5.0664,5.0741,5.0664,5.0702,146353.053
2011-03-07 15:10:00,13.26,13.29,13.25,13.28,155381.32573057734,5.0702,5.0817,5.0664,5.0779,155381.3257
2011-03-07 15:15:00,13.28,13.29,13.27,13.28,229983.3689712521,5.0779,5.0817,5.0741,5.0779,229983.369
2011-03-07 15:20:00,13.28,13.29,13.25,13.27,382988.8334521264,5.0779,5.0817,5.0664,5.0741,382988.8335
2011-03-07 15:25:00,13.27,13.31,13.26,13.29,247089.5699691138,5.0741,5.0894,5.0702,5.0817,247089.57
2011-03-07 15:30:00,13.28,13.3,13.27,13.3,410073.6516987408,5.0779,5.0855,5.0741,5.0855,410073.6517
2011-03-07 15:35:00,13.3,13.33,13.3,13.31,311712.9959610359,5.0855,5.097,5.0855,5.0894,311712.996
2011-03-07 15:40:00,13.31,13.33,13.3,13.31,266334.04609170824,5.0894,5.097,5.0855,5.0894,266334.0461
2011-03-07 15:45:00,13.31,13.33,13.29,13.3,532430.5060584462,5.0894,5.097,5.0817,5.0855,532430.5061
2011-03-07 15:50:00,13.3,13.3,13.25,13.26,641007.365169874,5.0855,5.0855,5.0664,5.0702,641007.3652
2011-03-07 15:55:00,13.26,13.28,13.25,13.26,697552.8629128059,5.0702,5.0779,5.0664,5.0702,697552.8629
2011-03-08 09:30:00,13.26,13.33,13.26,13.32,750772.1549061534,5.0702,5.097,5.0702,5.0932,750772.1549
2011-03-08 09:35:00,13.31,13.31,13.24,13.28,480636.7308149205,5.0894,5.0894,5.0626,5.0779,480636.7308
2011-03-08 09:40:00,13.28,13.33,13.26,13.28,520551.1998099311,5.0779,5.097,5.0702,5.0779,520551.1998
2011-03-08 09:45:00,13.28,13.28,13.21,13.25,181278.21335234024,5.0779,5.0779,5.0511,5.0664,181278.2134
2011-03-08 09:50:00,13.25,13.32,13.25,13.3,256355.4288429556,5.0664,5.0932,5.0664,5.0855,256355.4288
2011-03-08 09:55:00,13.3,13.34,13.3,13.34,213352.34022333092,5.0855,5.1008,5.0855,5.1008,213352.3402
2011-03-08 10:00:00,13.33,13.36,13.32,13.33,296032.311712996,5.097,5.1085,5.0932,5.097,296032.3117
2011-03-08 10:05:00,13.33,13.36,13.31,13.34,194583.0363506772,5.097,5.1085,5.0894,5.1008,194583.0364
2011-03-08 10:10:00,13.34,13.38,13.33,13.36,284390.5915894512,5.1008,5.1161,5.097,5.1085,284390.5916
2011-03-08 10:15:00,13.36,13.44,13.36,13.4,504870.5155618912,5.1085,5.1391,5.1085,5.1238,504870.5156
2011-03-08 10:20:00,13.4,13.43,13.39,13.42,247564.7422190544,5.1238,5.1352,5.12,5.1314,247564.7422
2011-03-08 10:25:00,13.42,13.44,13.39,13.41,301021.6203373723,5.1314,5.1391,5.12,5.1276,301021.6203
2011-03-08 10:30:00,13.42,13.42,13.38,13.41,572107.3889284866,5.1314,5.1314,5.1161,5.1276,572107.3889
2011-03-08 10:35:00,13.41,13.42,13.41,13.41,199572.34497505345,5.1276,5.1314,5.1276,5.1276,199572.345
2011-03-08 10:40:00,13.41,13.42,13.33,13.34,352340.22333095747,5.1276,5.1314,5.097,5.1008,352340.2233
2011-03-08 10:45:00,13.34,13.38,13.34,13.37,231408.8857210739,5.1008,5.1161,5.1008,5.1123,231408.8857
2011-03-08 10:50:00,13.36,13.4,13.36,13.39,262532.6680921834,5.1085,5.1238,5.1085,5.12,262532.6681
2011-03-08 10:55:00,13.39,13.4,13.34,13.34,218816.82109764792,5.12,5.1238,5.1008,5.1008,218816.8211
2011-03-08 11:00:00,13.35,13.36,13.33,13.34,162508.90947968638,5.1047,5.1085,5.097,5.1008,162508.9095
2011-03-08 11:05:00,13.34,13.37,13.34,13.34,664765.9776669042,5.1008,5.1123,5.1008,5.1008,664765.9777
2011-03-08 11:10:00,13.34,13.35,13.28,13.3,444048.467569494,5.1008,5.1047,5.0779,5.0855,444048.4676
2011-03-08 11:15:00,13.3,13.33,13.29,13.31,258256.117842718,5.0855,5.097,5.0817,5.0894,258256.1178
2011-03-08 11:20:00,13.32,13.37,13.31,13.35,393917.7952007603,5.0932,5.1123,5.0894,5.1047,393917.7952
2011-03-08 11:25:00,13.35,13.36,13.34,13.36,301259.2064623426,5.1047,5.1085,5.1008,5.1085,301259.2065
2011-03-08 11:30:00,13.36,13.38,13.35,13.35,247564.7422190544,5.1085,5.1161,5.1047,5.1047,247564.7422
2011-03-08 11:35:00,13.35,13.36,13.34,13.35,384651.93632691854,5.1047,5.1085,5.1008,5.1047,384651.9363
2011-03-08 11:40:00,13.35,13.36,13.33,13.36,195533.3808505584,5.1047,5.1085,5.097,5.1085,195533.3809
2011-03-08 11:45:00,13.36,13.37,13.36,13.37,271085.76859111426,5.1085,5.1123,5.1085,5.1123,271085.7686
2011-03-08 11:50:00,13.37,13.41,13.36,13.4,263007.84034212405,5.1123,5.1276,5.1085,5.1238,263007.8403
2011-03-08 11:55:00,13.4,13.42,13.4,13.41,204086.4813494892,5.1238,5.1314,5.1238,5.1276,204086.4813
2011-03-08 12:00:00,13.41,13.42,13.39,13.4,192919.93347588505,5.1276,5.1314,5.12,5.1238,192919.9335
2011-03-08 12:05:00,13.4,13.41,13.38,13.39,141838.91660727013,5.1238,5.1276,5.1161,5.12,141838.9166
2011-03-08 12:10:00,13.39,13.41,13.39,13.39,228320.26609646,5.12,5.1276,5.12,5.12,228320.2661
2011-03-08 12:15:00,13.39,13.41,13.39,13.41,195770.96697552863,5.12,5.1276,5.12,5.1276,195770.967
2011-03-08 12:20:00,13.41,13.42,13.37,13.38,410548.8239486814,5.1276,5.1314,5.1123,5.1161,410548.8239
2011-03-08 12:25:00,13.38,13.38,13.33,13.36,542884.2955571394,5.1161,5.1161,5.097,5.1085,542884.2956
2011-03-08 12:30:00,13.36,13.38,13.33,13.33,340698.5032074127,5.1085,5.1161,5.097,5.097,340698.5032
2011-03-08 12:35:00,13.33,13.36,13.33,13.35,177714.4214777857,5.097,5.1085,5.097,5.1047,177714.4215
2011-03-08 12:40:00,13.35,13.36,13.33,13.35,227607.50772154907,5.1047,5.1085,5.097,5.1047,227607.5077
2011-03-08 12:45:00,13.35,13.36,13.34,13.36,277500.5939653124,5.1047,5.1085,5.1008,5.1085,277500.594
2011-03-08 12:50:00,13.36,13.37,13.36,13.36,216440.95984794488,5.1085,5.1123,5.1085,5.1085,216440.9598
2011-03-08 12:55:00,13.36,13.37,13.34,13.35,798289.3799002138,5.1085,5.1123,5.1008,5.1047,798289.3799
2011-03-08 13:00:00,13.35,13.37,13.35,13.37,337134.7113328582,5.1047,5.1123,5.1047,5.1123,337134.7113
2011-03-08 13:05:00,13.37,13.37,13.36,13.36,70325.49299120932,5.1123,5.1123,5.1085,5.1085,70325.493
2011-03-08 13:10:00,13.36,13.37,13.36,13.36,278926.11071513424,5.1085,5.1123,5.1085,5.1085,278926.1107
2011-03-08 13:15:00,13.36,13.37,13.36,13.36,192207.1751009741,5.1085,5.1123,5.1085,5.1085,192207.1751
2011-03-08 13:20:00,13.36,13.37,13.36,13.36,108576.8591114279,5.1085,5.1123,5.1085,5.1085,108576.8591
2011-03-08 13:25:00,13.36,13.37,13.35,13.36,94559.2777381801,5.1085,5.1123,5.1047,5.1085,94559.2777
2011-03-08 13:30:00,13.36,13.37,13.35,13.36,221192.68234735093,5.1085,5.1123,5.1047,5.1085,221192.6823
2011-03-08 13:35:00,13.37,13.38,13.37,13.38,140888.57210738893,5.1123,5.1161,5.1123,5.1161,140888.5721
2011-03-08 13:40:00,13.37,13.37,13.36,13.36,287004.0389641245,5.1123,5.1123,5.1085,5.1085,287004.039
2011-03-08 13:45:00,13.36,13.38,13.36,13.38,111427.89261107153,5.1085,5.1161,5.1085,5.1161,111427.8926
2011-03-08 13:50:00,13.38,13.38,13.36,13.37,121644.09598479448,5.1161,5.1161,5.1085,5.1123,121644.096
2011-03-08 13:55:00,13.37,13.39,13.37,13.38,145877.88073176527,5.1123,5.12,5.1123,5.1161,145877.8807
2011-03-08 14:00:00,13.38,13.39,13.35,13.36,165597.5291043003,5.1161,5.12,5.1047,5.1085,165597.5291
2011-03-08 14:05:00,13.36,13.36,13.33,13.35,181040.62722737,5.1085,5.1085,5.097,5.1047,181040.6272
2011-03-08 14:10:00,13.35,13.35,13.33,13.33,161796.1511047755,5.1047,5.1047,5.097,5.097,161796.1511
2011-03-08 14:15:00,13.34,13.38,13.34,13.37,180803.0411023996,5.1008,5.1161,5.1008,5.1123,180803.0411
2011-03-08 14:20:00,13.37,13.38,13.36,13.36,473033.9748158708,5.1123,5.1161,5.1085,5.1085,473033.9748
2011-03-08 14:25:00,13.36,13.38,13.36,13.36,104300.30886196246,5.1085,5.1161,5.1085,5.1085,104300.3089
2011-03-08 14:30:00,13.36,13.37,13.35,13.36,105250.65336184368,5.1085,5.1123,5.1047,5.1085,105250.6534
2011-03-08 14:35:00,13.35,13.37,13.35,13.36,215015.44309812307,5.1047,5.1123,5.1047,5.1085,215015.4431
2011-03-08 14:40:00,13.36,13.39,13.36,13.38,303397.48158707534,5.1085,5.12,5.1085,5.1161,303397.4816
2011-03-08 14:45:00,13.38,13.39,13.37,13.39,276550.2494654312,5.1161,5.12,5.1123,5.12,276550.2495
2011-03-08 14:50:00,13.39,13.39,13.37,13.38,208838.20384889524,5.12,5.12,5.1123,5.1161,208838.2038
2011-03-08 14:55:00,13.38,13.38,13.36,13.37,335234.0223330958,5.1161,5.1161,5.1085,5.1123,335234.0223
2011-03-08 15:00:00,13.37,13.37,13.35,13.35,306486.10121168924,5.1123,5.1123,5.1047,5.1047,306486.1012
2011-03-08 15:05:00,13.35,13.39,13.35,13.38,429318.1278213352,5.1047,5.12,5.1047,5.1161,429318.1278
2011-03-08 15:10:00,13.39,13.41,13.39,13.41,586124.9703017344,5.12,5.1276,5.12,5.1276,586124.9703
2011-03-08 15:15:00,13.41,13.43,13.41,13.42,318840.57971014496,5.1276,5.1352,5.1276,5.1314,318840.5797
2011-03-08 15:20:00,13.41,13.41,13.4,13.4,238536.46947018296,5.1276,5.1276,5.1238,5.1238,238536.4695
2011-03-08 15:25:00,13.4,13.41,13.39,13.4,290092.6585887384,5.1238,5.1276,5.12,5.1238,290092.6586
2011-03-08 15:30:00,13.4,13.41,13.38,13.4,191494.4167260632,5.1238,5.1276,5.1161,5.1238,191494.4167
2011-03-08 15:35:00,13.4,13.4,13.38,13.39,913043.4782608696,5.1238,5.1238,5.1161,5.12,913043.4783
2011-03-08 15:40:00,13.39,13.4,13.36,13.38,560703.2549299122,5.12,5.1238,5.1085,5.1161,560703.2549
2011-03-08 15:45:00,13.38,13.39,13.36,13.37,777144.214777857,5.1161,5.12,5.1085,5.1123,777144.2148
2011-03-08 15:50:00,13.37,13.37,13.33,13.34,550487.0515561891,5.1123,5.1123,5.097,5.1008,550487.0516
2011-03-08 15:55:00,13.34,13.36,13.32,13.33,718460.4419101925,5.1008,5.1085,5.0932,5.097,718460.4419
2011-03-09 09:30:00,13.26,13.26,13.12,13.12,721073.8892848658,5.0702,5.0702,5.0167,5.0167,721073.8893
2011-03-09 09:35:00,13.12,13.12,12.95,12.95,996198.6220004752,5.0167,5.0167,4.9517,4.9517,996198.622
2011-03-09 09:40:00,12.95,13.06,12.92,13.05,531480.161558565,4.9517,4.9938,4.9402,4.9899,531480.1616
2011-03-09 09:45:00,13.05,13.14,13.02,13.12,500118.7930624852,4.9899,5.0244,4.9785,5.0167,500118.7931
2011-03-09 09:50:00,13.12,13.2,13.1,13.15,435257.7809455928,5.0167,5.0473,5.0091,5.0282,435257.7809
2011-03-09 09:55:00,13.15,13.21,13.14,13.19,300308.8619624614,5.0282,5.0511,5.0244,5.0435,300308.862
2011-03-09 10:00:00,13.19,13.19,13.11,13.14,343074.3644571157,5.0435,5.0435,5.0129,5.0244,343074.3645
2011-03-09 10:05:00,13.14,13.22,13.14,13.17,262057.4958422428,5.0244,5.0549,5.0244,5.0358,262057.4958
2011-03-09 10:10:00,13.17,13.19,13.15,13.17,229270.6105963412,5.0358,5.0435,5.0282,5.0358,229270.6106
2011-03-09 10:15:00,13.17,13.2,13.17,13.17,667854.5972915182,5.0358,5.0473,5.0358,5.0358,667854.5973
2011-03-09 10:20:00,13.17,13.22,13.17,13.2,293418.86433832266,5.0358,5.0549,5.0358,5.0473,293418.8643
2011-03-09 10:25:00,13.2,13.21,13.17,13.18,263007.84034212405,5.0473,5.0511,5.0358,5.0397,263007.8403
2011-03-09 10:30:00,13.17,13.2,13.17,13.18,180803.0411023996,5.0358,5.0473,5.0358,5.0397,180803.0411
2011-03-09 10:35:00,13.19,13.2,13.12,13.13,442622.95081967214,5.0435,5.0473,5.0167,5.0205,442622.9508
2011-03-09 10:40:00,13.13,13.13,13.08,13.09,244951.2948443811,5.0205,5.0205,5.0014,5.0052,244951.2948
2011-03-09 10:45:00,13.09,13.11,13.04,13.06,1216203.373722975,5.0052,5.0129,4.9861,4.9938,1216203.3737
2011-03-09 10:50:00,13.07,13.08,12.99,12.99,1362081.25445474,4.9976,5.0014,4.967,4.967,1362081.2545
2011-03-09 10:55:00,12.99,13.05,12.99,13.04,598241.8626752198,4.967,4.9899,4.967,4.9861,598241.8627
2011-03-09 11:00:00,13.04,13.04,12.99,13.03,292706.10596341174,4.9861,4.9861,4.967,4.9823,292706.106
2011-03-09 11:05:00,13.04,13.05,13.0,13.01,172012.35447849846,4.9861,4.9899,4.9708,4.9747,172012.3545
2011-03-09 11:10:00,13.01,13.05,13.0,13.02,216916.13209788548,4.9747,4.9899,4.9708,4.9785,216916.1321
2011-03-09 11:15:00,13.02,13.03,12.99,13.01,374673.31907816586,4.9785,4.9823,4.967,4.9747,374673.3191
2011-03-09 11:20:00,13.01,13.01,12.97,12.98,289855.0724637681,4.9747,4.9747,4.9594,4.9632,289855.0725
2011-03-09 11:25:00,12.98,12.99,12.93,12.94,223806.12972202423,4.9632,4.967,4.9441,4.9479,223806.1297
2011-03-09 11:30:00,12.93,12.95,12.9,12.95,965312.425754336,4.9441,4.9517,4.9326,4.9517,965312.4258
2011-03-09 11:35:00,12.95,12.95,12.92,12.93,800427.6550249466,4.9517,4.9517,4.9402,4.9441,800427.655
2011-03-09 11:40:00,12.93,12.97,12.93,12.97,638156.3316702305,4.9441,4.9594,4.9441,4.9594,638156.3317
2011-03-09 11:45:00,12.97,12.98,12.96,12.98,269897.8379662628,4.9594,4.9632,4.9555,4.9632,269897.838
2011-03-09 11:50:00,12.97,13.02,12.96,13.01,399857.4483250178,4.9594,4.9785,4.9555,4.9747,399857.4483
2011-03-09 11:55:00,13.01,13.05,13.01,13.02,344024.7089569969,4.9747,4.9899,4.9747,4.9785,344024.709
2011-03-09 12:00:00,13.02,13.06,13.02,13.05,349014.0175813733,4.9785,4.9938,4.9785,4.9899,349014.0176
2011-03-09 12:05:00,13.05,13.05,13.04,13.04,89569.96911380376,4.9899,4.9899,4.9861,4.9861,89569.9691
2011-03-09 12:10:00,13.05,13.07,13.04,13.06,377761.93870277976,4.9899,4.9976,4.9861,4.9938,377761.9387
2011-03-09 12:15:00,13.06,13.06,13.04,13.06,166072.7013542409,4.9938,4.9938,4.9861,4.9938,166072.7014
2011-03-09 12:20:00,13.06,13.06,13.04,13.05,157519.60085531004,4.9938,4.9938,4.9861,4.9899,157519.6009
2011-03-09 12:25:00,13.05,13.05,13.02,13.02,224518.8880969352,4.9899,4.9899,4.9785,4.9785,224518.8881
2011-03-09 12:30:00,13.03,13.03,13.02,13.02,157519.60085531004,4.9823,4.9823,4.9785,4.9785,157519.6009
2011-03-09 12:35:00,13.02,13.04,13.01,13.04,138275.1247327156,4.9785,4.9861,4.9747,4.9861,138275.1247
2011-03-09 12:40:00,13.04,13.04,13.01,13.01,145877.88073176527,4.9861,4.9861,4.9747,4.9747,145877.8807
2011-03-09 12:45:00,13.01,13.05,13.01,13.05,132097.88548348777,4.9747,4.9899,4.9747,4.9899,132097.8855
2011-03-09 12:50:00,13.05,13.08,13.04,13.06,191019.2444761226,4.9899,5.0014,4.9861,4.9938,191019.2445
2011-03-09 12:55:00,13.06,13.06,13.04,13.05,167498.21810406272,4.9938,4.9938,4.9861,4.9899,167498.2181
2011-03-09 13:00:00,13.05,13.05,13.01,13.01,221192.68234735093,4.9899,4.9899,4.9747,4.9747,221192.6823
2011-03-09 13:05:00,13.01,13.03,12.98,13.03,252078.8785934901,4.9747,4.9823,4.9632,4.9823,252078.8786
2011-03-09 13:10:00,13.04,13.04,13.02,13.02,101924.44761225944,4.9861,4.9861,4.9785,4.9785,101924.4476
2011-03-09 13:15:00,13.03,13.05,13.02,13.05,60584.461867426944,4.9823,4.9899,4.9785,4.9899,60584.4619
2011-03-09 13:20:00,13.05,13.07,13.04,13.06,131385.12710857685,4.9899,4.9976,4.9861,4.9938,131385.1271
2011-03-09 13:25:00,13.06,13.1,13.06,13.09,198859.58660014256,4.9938,5.0091,4.9938,5.0052,198859.5866
2011-03-09 13:30:00,13.09,13.1,13.06,13.06,159420.28985507248,5.0052,5.0091,4.9938,4.9938,159420.2899
2011-03-09 13:35:00,13.06,13.07,13.04,13.06,302209.5509622238,4.9938,4.9976,4.9861,4.9938,302209.551
2011-03-09 13:40:00,13.05,13.07,13.05,13.06,432644.33357091947,4.9899,4.9976,4.9899,4.9938,432644.3336
2011-03-09 13:45:00,13.06,13.07,13.06,13.06,213589.9263483013,4.9938,4.9976,4.9938,4.9938,213589.9263
2011-03-09 13:50:00,13.06,13.06,13.05,13.06,268709.9073414113,4.9938,4.9938,4.9899,4.9938,268709.9073
2011-03-09 13:55:00,13.06,13.09,13.06,13.09,149441.6726063198,4.9938,5.0052,4.9938,5.0052,149441.6726
2011-03-09 14:00:00,13.09,13.13,13.09,13.12,244951.2948443811,5.0052,5.0205,5.0052,5.0167,244951.2948
2011-03-09 14:05:00,13.13,13.15,13.11,13.14,283202.6609645997,5.0205,5.0282,5.0129,5.0244,283202.661
2011-03-09 14:10:00,13.15,13.22,13.14,13.21,571632.216678546,5.0282,5.0549,5.0244,5.0511,571632.2167
2011-03-09 14:15:00,13.21,13.25,13.21,13.24,474459.4915656926,5.0511,5.0664,5.0511,5.0626,474459.4916
2011-03-09 14:20:00,13.24,13.25,13.21,13.22,318127.82133523404,5.0626,5.0664,5.0511,5.0549,318127.8213
2011-03-09 14:25:00,13.22,13.22,13.2,13.2,121881.6821097648,5.0549,5.0549,5.0473,5.0473,121881.6821
2011-03-09 14:30:00,13.2,13.2,13.17,13.18,157757.18698028036,5.0473,5.0473,5.0358,5.0397,157757.187
2011-03-09 14:35:00,13.18,13.18,13.16,13.17,174863.38797814207,5.0397,5.0397,5.032,5.0358,174863.388
2011-03-09 14:40:00,13.17,13.21,13.17,13.21,116179.61511047756,5.0358,5.0511,5.0358,5.0511,116179.6151
2011-03-09 14:45:00,13.21,13.21,13.2,13.2,143026.84723212165,5.0511,5.0511,5.0473,5.0473,143026.8472
2011-03-09 14:50:00,13.2,13.23,13.19,13.22,197909.24210026136,5.0473,5.0588,5.0435,5.0549,197909.2421
2011-03-09 14:55:00,13.22,13.25,13.22,13.24,287479.2112140651,5.0549,5.0664,5.0549,5.0626,287479.2112
2011-03-09 15:00:00,13.23,13.26,13.23,13.26,148253.74198146828,5.0588,5.0702,5.0588,5.0702,148253.742
2011-03-09 15:05:00,13.25,13.26,13.23,13.25,157519.60085531004,5.0664,5.0702,5.0588,5.0664,157519.6009
2011-03-09 15:10:00,13.25,13.27,13.22,13.24,187455.45260156807,5.0664,5.0741,5.0549,5.0626,187455.4526
2011-03-09 15:15:00,13.23,13.24,13.22,13.22,124732.71560940842,5.0588,5.0626,5.0549,5.0549,124732.7156
2011-03-09 15:20:00,13.23,13.24,13.22,13.22,119743.40698503208,5.0588,5.0626,5.0549,5.0549,119743.407
2011-03-09 15:25:00,13.22,13.22,13.2,13.21,166785.45972915183,5.0549,5.0549,5.0473,5.0511,166785.4597
2011-03-09 15:30:00,13.21,13.22,13.2,13.2,431218.8168210976,5.0511,5.0549,5.0473,5.0473,431218.8168
2011-03-09 15:35:00,13.2,13.21,13.17,13.19,315276.7878355904,5.0473,5.0511,5.0358,5.0435,315276.7878
2011-03-09 15:40:00,13.19,13.2,13.17,13.17,198146.82822523164,5.0435,5.0473,5.0358,5.0358,198146.8282
2011-03-09 15:45:00,13.17,13.2,13.17,13.2,271323.3547160846,5.0358,5.0473,5.0358,5.0473,271323.3547
2011-03-09 15:50:00,13.2,13.21,13.18,13.2,282252.3164647185,5.0473,5.0511,5.0397,5.0473,282252.3165
2011-03-09 15:55:00,13.2,13.21,13.17,13.18,887384.176764077,5.0473,5.0511,5.0358,5.0397,887384.1768
2011-03-10 09:30:00,13.07,13.09,13.01,13.07,739130.4347826088,4.9976,5.0052,4.9747,4.9976,739130.4348
2011-03-10 09:35:00,13.07,13.08,13.01,13.04,439534.33119505824,4.9976,5.0014,4.9747,4.9861,439534.3312
2011-03-10 09:40:00,13.04,13.05,12.99,13.03,462342.5991922072,4.9861,4.9899,4.967,4.9823,462342.5992
2011-03-10 09:45:00,13.03,13.05,13.02,13.03,283440.24708957,4.9823,4.9899,4.9785,4.9823,283440.2471
2011-03-10 09:50:00,13.03,13.05,13.01,13.04,348301.2592064624,4.9823,4.9899,4.9747,4.9861,348301.2592
2011-03-10 09:55:00,13.04,13.06,13.0,13.01,862675.2197671656,4.9861,4.9938,4.9708,4.9747,862675.2198
2011-03-10 10:00:00,13.01,13.01,12.98,13.01,461867.4269422666,4.9747,4.9747,4.9632,4.9747,461867.4269
2011-03-10 10:05:00,13.01,13.01,12.92,12.95,724637.6811594203,4.9747,4.9747,4.9402,4.9517,724637.6812
2011-03-10 10:10:00,12.95,12.97,12.93,12.96,284390.5915894512,4.9517,4.9594,4.9441,4.9555,284390.5916
2011-03-10 10:15:00,12.96,12.99,12.96,12.98,358992.634830126,4.9555,4.967,4.9555,4.9632,358992.6348
2011-03-10 10:20:00,12.98,13.02,12.98,13.0,197909.24210026136,4.9632,4.9785,4.9632,4.9708,197909.2421
2011-03-10 10:25:00,13.0,13.03,12.98,13.03,468995.0106913757,4.9708,4.9823,4.9632,4.9823,468995.0107
2011-03-10 10:30:00,13.03,13.05,13.02,13.05,417438.8215728201,4.9823,4.9899,4.9785,4.9899,417438.8216
2011-03-10 10:35:00,13.05,13.06,13.04,13.06,279876.45521501545,4.9899,4.9938,4.9861,4.9938,279876.4552
2011-03-10 10:40:00,13.06,13.12,13.06,13.1,534568.7811831789,4.9938,5.0167,4.9938,5.0091,534568.7812
2011-03-10 10:45:00,13.09,13.11,13.08,13.09,285578.5222143027,5.0052,5.0129,5.0014,5.0052,285578.5222
2011-03-10 10:50:00,13.09,13.15,13.09,13.15,245901.6393442623,5.0052,5.0282,5.0052,5.0282,245901.6393
2011-03-10 10:55:00,13.15,13.2,13.15,13.2,473746.73319078167,5.0282,5.0473,5.0282,5.0473,473746.7332
2011-03-10 11:00:00,13.2,13.21,13.17,13.2,474697.0776906629,5.0473,5.0511,5.0358,5.0473,474697.0777
2011-03-10 11:05:00,13.19,13.21,13.18,13.18,346162.9840817296,5.0435,5.0511,5.0397,5.0397,346162.9841
2011-03-10 11:10:00,13.18,13.22,13.17,13.22,423616.060822048,5.0397,5.0549,5.0358,5.0549,423616.0608
2011-03-10 11:15:00,13.22,13.24,13.17,13.24,334283.6778332146,5.0549,5.0626,5.0358,5.0626,334283.6778
2011-03-10 11:20:00,13.24,13.25,13.21,13.24,260869.5652173913,5.0626,5.0664,5.0511,5.0626,260869.5652
2011-03-10 11:25:00,13.24,13.3,13.24,13.29,884533.1432644334,5.0626,5.0855,5.0626,5.0817,884533.1433
2011-03-10 11:30:00,13.29,13.32,13.29,13.3,635067.7120456166,5.0817,5.0932,5.0817,5.0855,635067.712
2011-03-10 11:35:00,13.3,13.35,13.29,13.32,316702.3045854122,5.0855,5.1047,5.0817,5.0932,316702.3046
2011-03-10 11:40:00,13.32,13.35,13.32,13.34,309812.3069612735,5.0932,5.1047,5.0932,5.1008,309812.307
2011-03-10 11:45:00,13.34,13.36,13.32,13.35,327631.2663340461,5.1008,5.1085,5.0932,5.1047,327631.2663
2011-03-10 11:50:00,13.35,13.38,13.35,13.36,365407.4602043241,5.1047,5.1161,5.1047,5.1085,365407.4602
2011-03-10 11:55:00,13.35,13.36,13.33,13.34,172249.94060346877,5.1047,5.1085,5.097,5.1008,172249.9406
2011-03-10 12:00:00,13.33,13.34,13.32,13.32,408410.5488239487,5.097,5.1008,5.0932,5.0932,408410.5488
2011-03-10 12:05:00,13.32,13.33,13.31,13.31,236873.36659539083,5.0932,5.097,5.0894,5.0894,236873.3666
2011-03-10 12:10:00,13.31,13.32,13.3,13.31,245188.8809693514,5.0894,5.0932,5.0855,5.0894,245188.881
2011-03-10 12:15:00,13.31,13.32,13.3,13.3,239724.40009503445,5.0894,5.0932,5.0855,5.0855,239724.4001
2011-03-10 12:20:00,13.3,13.32,13.29,13.31,202185.7923497268,5.0855,5.0932,5.0817,5.0894,202185.7923
2011-03-10 12:25:00,13.3,13.3,13.26,13.28,168448.56260394392,5.0855,5.0855,5.0702,5.0779,168448.5626
2011-03-10 12:30:00,13.28,13.29,13.24,13.24,133048.22998336898,5.0779,5.0817,5.0626,5.0626,133048.23
2011-03-10 12:35:00,13.24,13.28,13.23,13.28,128771.67973390354,5.0626,5.0779,5.0588,5.0779,128771.6797
2011-03-10 12:40:00,13.28,13.28,13.26,13.28,146828.22523164647,5.0779,5.0779,5.0702,5.0779,146828.2252
2011-03-10 12:45:00,13.28,13.29,13.26,13.26,191019.2444761226,5.0779,5.0817,5.0702,5.0702,191019.2445
2011-03-10 12:50:00,13.26,13.33,13.25,13.33,300308.8619624614,5.0702,5.097,5.0664,5.097,300308.862
2011-03-10 12:55:00,13.33,13.33,13.28,13.33,124257.5433594678,5.097,5.097,5.0779,5.097,124257.5434
2011-03-10 13:00:00,13.33,13.36,13.32,13.33,384176.7640769779,5.097,5.1085,5.0932,5.097,384176.7641
2011-03-10 13:05:00,13.33,13.34,13.3,13.33,145640.29460679495,5.097,5.1008,5.0855,5.097,145640.2946
2011-03-10 13:10:00,13.33,13.36,13.31,13.35,195770.96697552863,5.097,5.1085,5.0894,5.1047,195770.967
2011-03-10 13:15:00,13.35,13.36,13.34,13.35,131622.71323354717,5.1047,5.1085,5.1008,5.1047,131622.7132
2011-03-10 13:20:00,13.35,13.35,13.3,13.31,147540.9836065574,5.1047,5.1047,5.0855,5.0894,147540.9836
2011-03-10 13:25:00,13.31,13.32,13.25,13.25,281301.9719648373,5.0894,5.0932,5.0664,5.0664,281301.972
2011-03-10 13:30:00,13.25,13.25,13.2,13.2,322879.54383464006,5.0664,5.0664,5.0473,5.0473,322879.5438
2011-03-10 13:35:00,13.2,13.22,13.15,13.15,367070.56307911617,5.0473,5.0549,5.0282,5.0282,367070.5631
2011-03-10 13:40:00,13.15,13.18,13.15,13.15,368496.079828938,5.0282,5.0397,5.0282,5.0282,368496.0798
2011-03-10 13:45:00,13.15,13.18,13.14,13.17,228795.43834640057,5.0282,5.0397,5.0244,5.0358,228795.4383
2011-03-10 13:50:00,13.17,13.19,13.15,13.15,254217.1537182229,5.0358,5.0435,5.0282,5.0282,254217.1537
2011-03-10 13:55:00,13.15,13.18,13.14,13.17,139700.6414825374,5.0282,5.0397,5.0244,5.0358,139700.6415
2011-03-10 14:00:00,13.17,13.19,13.15,13.17,233309.5747208363,5.0358,5.0435,5.0282,5.0358,233309.5747
2011-03-10 14:05:00,13.17,13.2,13.15,13.19,155618.91185554763,5.0358,5.0473,5.0282,5.0435,155618.9119
2011-03-10 14:10:00,13.19,13.2,13.18,13.19,172725.11285340937,5.0435,5.0473,5.0397,5.0435,172725.1129
2011-03-10 14:15:00,13.19,13.19,13.16,13.18,376574.0080779283,5.0435,5.0435,5.032,5.0397,376574.0081
2011-03-10 14:20:00,13.18,13.19,13.15,13.16,177001.6631028748,5.0397,5.0435,5.0282,5.032,177001.6631
2011-03-10 14:25:00,13.16,13.18,13.14,13.14,162746.4956046567,5.032,5.0397,5.0244,5.0244,162746.4956
2011-03-10 14:30:00,13.14,13.18,13.14,13.17,166310.28747921123,5.0244,5.0397,5.0244,5.0358,166310.2875
2011-03-10 14:35:00,13.17,13.19,13.17,13.17,671418.3891660727,5.0358,5.0435,5.0358,5.0358,671418.3892
2011-03-10 14:40:00,13.17,13.19,13.15,13.15,217391.30434782608,5.0358,5.0435,5.0282,5.0282,217391.3043
2011-03-10 14:45:00,13.15,13.17,13.15,13.16,173200.28510334998,5.0282,5.0358,5.0282,5.032,173200.2851
2011-03-10 14:50:00,13.16,13.16,13.12,13.13,234259.9192207175,5.032,5.032,5.0167,5.0205,234259.9192
2011-03-10 14:55:00,13.14,13.17,13.14,13.15,124019.9572344975,5.0244,5.0358,5.0244,5.0282,124019.9572
2011-03-10 15:00:00,13.16,13.17,13.12,13.12,207887.85934901403,5.032,5.0358,5.0167,5.0167,207887.8593
2011-03-10 15:05:00,13.12,13.14,13.12,13.13,157994.77310525067,5.0167,5.0244,5.0167,5.0205,157994.7731
2011-03-10 15:10:00,13.13,13.13,13.09,13.09,316227.13233547163,5.0205,5.0205,5.0052,5.0052,316227.1323
2011-03-10 15:15:00,13.09,13.1,13.06,13.06,271798.5269660252,5.0052,5.0091,4.9938,4.9938,271798.527
2011-03-10 15:20:00,13.06,13.1,13.06,13.09,153718.22285578522,4.9938,5.0091,4.9938,5.0052,153718.2229
2011-03-10 15:25:00,13.1,13.11,13.07,13.07,212401.9957234497,5.0091,5.0129,4.9976,4.9976,212401.9957
2011-03-10 15:30:00,13.07,13.09,13.05,13.06,360655.737704918,4.9976,5.0052,4.9899,4.9938,360655.7377
2011-03-10 15:35:00,13.06,13.1,13.05,13.1,235685.4359705393,4.9938,5.0091,4.9899,5.0091,235685.436
2011-03-10 15:40:00,13.1,13.13,13.09,13.12,290567.83083867904,5.0091,5.0205,5.0052,5.0167,290567.8308
2011-03-10 15:45:00,13.11,13.11,13.08,13.09,294131.6227132336,5.0129,5.0129,5.0014,5.0052,294131.6227
2011-03-10 15:50:00,13.09,13.11,13.08,13.08,597291.5181753386,5.0052,5.0129,5.0014,5.0014,597291.5182
2011-03-10 15:55:00,13.08,13.1,13.06,13.09,995485.8636255644,5.0014,5.0091,4.9938,5.0052,995485.8636
2011-03-11 09:30:00,13.02,13.12,12.99,13.06,523639.81943454506,4.9785,5.0167,4.967,4.9938,523639.8194
2011-03-11 09:35:00,13.06,13.08,12.97,13.04,461154.66856735566,4.9938,5.0014,4.9594,4.9861,461154.6686
2011-03-11 09:40:00,13.04,13.09,13.0,13.02,363981.9434545023,4.9861,5.0052,4.9708,4.9785,363981.9435
2011-03-11 09:45:00,13.02,13.04,13.0,13.01,332620.57495842245,4.9785,4.9861,4.9708,4.9747,332620.575
2011-03-11 09:50:00,13.01,13.01,12.92,12.97,341648.8477072939,4.9747,4.9747,4.9402,4.9594,341648.8477
2011-03-11 09:55:00,12.93,13.01,12.92,12.98,342836.7783321454,4.9441,4.9747,4.9402,4.9632,342836.7783
2011-03-11 10:00:00,12.99,13.04,12.96,12.96,344024.7089569969,4.967,4.9861,4.9555,4.9555,344024.709
2011-03-11 10:05:00,12.96,12.96,12.92,12.92,228082.67997148968,4.9555,4.9555,4.9402,4.9402,228082.68
2011-03-11 10:10:00,12.92,12.97,12.92,12.94,148728.91423140888,4.9402,4.9594,4.9402,4.9479,148728.9142
2011-03-11 10:15:00,12.94,13.01,12.93,12.98,162271.3233547161,4.9479,4.9747,4.9441,4.9632,162271.3234
2011-03-11 10:20:00,12.98,12.98,12.93,12.94,203136.136849608,4.9632,4.9632,4.9441,4.9479,203136.1368
2011-03-11 10:25:00,12.94,12.97,12.94,12.96,267521.9767165598,4.9479,4.9594,4.9479,4.9555,267521.9767
2011-03-11 10:30:00,12.96,12.98,12.93,12.93,238774.05559515324,4.9555,4.9632,4.9441,4.9441,238774.0556
2011-03-11 10:35:00,12.93,12.94,12.92,12.92,160608.22047992397,4.9441,4.9479,4.9402,4.9402,160608.2205
2011-03-11 10:40:00,12.92,12.95,12.9,12.9,256355.4288429556,4.9402,4.9517,4.9326,4.9326,256355.4288
2011-03-11 10:45:00,12.9,13.03,12.9,12.98,341648.8477072939,4.9326,4.9823,4.9326,4.9632,341648.8477
2011-03-11 10:50:00,12.97,12.98,12.94,12.98,175813.73247802327,4.9594,4.9632,4.9479,4.9632,175813.7325
2011-03-11 10:55:00,12.97,12.98,12.96,12.97,109052.0313613685,4.9594,4.9632,4.9555,4.9594,109052.0314
2011-03-11 11:00:00,12.98,12.98,12.94,12.96,181040.62722737,4.9632,4.9632,4.9479,4.9555,181040.6272
2011-03-11 11:05:00,12.96,12.97,12.92,12.93,109764.7897362794,4.9555,4.9594,4.9402,4.9441,109764.7897
2011-03-11 11:10:00,12.93,12.93,12.91,12.91,145877.88073176527,4.9441,4.9441,4.9364,4.9364,145877.8807
2011-03-11 11:15:00,12.91,13.03,12.9,12.93,289379.9002138275,4.9364,4.9823,4.9326,4.9441,289379.9002
2011-03-11 11:20:00,12.93,12.98,12.93,12.98,140413.39985744833,4.9441,4.9632,4.9441,4.9632,140413.3999
2011-03-11 11:25:00,12.98,13.03,12.97,12.99,214777.8569731528,4.9632,4.9823,4.9594,4.967,214777.857
2011-03-11 11:30:00,12.99,13.0,12.98,13.0,53694.4642432882,4.967,4.9708,4.9632,4.9708,53694.4642
2011-03-11 11:35:00,13.0,13.04,13.0,13.04,202660.96459966732,4.9708,4.9861,4.9708,4.9861,202660.9646
2011-03-11 11:40:00,13.03,13.06,13.02,13.04,325017.8189593728,4.9823,4.9938,4.9785,4.9861,325017.819
2011-03-11 11:45:00,13.05,13.07,13.04,13.06,242100.26134473743,4.9899,4.9976,4.9861,4.9938,242100.2613
2011-03-11 11:50:00,13.06,13.08,13.05,13.05,125207.88785934902,4.9938,5.0014,4.9899,4.9899,125207.8879
2011-03-11 11:55:00,13.05,13.09,13.05,13.08,301734.3787122832,4.9899,5.0052,4.9899,5.0014,301734.3787
2011-03-11 12:00:00,13.09,13.1,13.06,13.07,200760.27559990497,5.0052,5.0091,4.9938,4.9976,200760.2756
2011-03-11 12:05:00,13.07,13.08,13.05,13.06,127583.74910905203,4.9976,5.0014,4.9899,4.9938,127583.7491
2011-03-11 12:10:00,13.06,13.06,13.04,13.06,169398.90710382513,4.9938,4.9938,4.9861,4.9938,169398.9071
2011-03-11 12:15:00,13.06,13.06,13.05,13.05,121406.5098598242,4.9938,4.9938,4.9899,4.9899,121406.5099
2011-03-11 12:20:00,13.05,13.08,13.05,13.07,111665.4787360418,4.9899,5.0014,4.9899,4.9976,111665.4787
2011-03-11 12:25:00,13.07,13.09,13.07,13.09,151104.7754811119,4.9976,5.0052,4.9976,5.0052,151104.7755
2011-03-11 12:30:00,13.08,13.09,13.07,13.07,64623.42599192207,5.0014,5.0052,4.9976,4.9976,64623.426
2011-03-11 12:35:00,13.07,13.08,13.06,13.07,86956.52173913043,4.9976,5.0014,4.9938,4.9976,86956.5217
2011-03-11 12:40:00,13.06,13.07,13.04,13.05,77215.49061534807,4.9938,4.9976,4.9861,4.9899,77215.4906
2011-03-11 12:45:00,13.05,13.06,13.04,13.06,122832.026609646,4.9899,4.9938,4.9861,4.9938,122832.0266
2011-03-11 12:50:00,13.05,13.09,13.05,13.08,243525.7780945593,4.9899,5.0052,4.9899,5.0014,243525.7781
2011-03-11 12:55:00,13.08,13.08,13.08,13.08,39201.71062009979,5.0014,5.0014,5.0014,5.0014,39201.7106
2011-03-11 13:00:00,13.08,13.1,13.08,13.1,198146.82822523164,5.0014,5.0091,5.0014,5.0091,198146.8282
2011-03-11 13:05:00,13.11,13.12,13.1,13.12,138275.1247327156,5.0129,5.0167,5.0091,5.0167,138275.1247
2011-03-11 13:10:00,13.12,13.12,13.05,13.06,275837.49109052034,5.0167,5.0167,4.9899,4.9938,275837.4911
2011-03-11 13:15:00,13.06,13.1,13.06,13.1,446186.7426942267,4.9938,5.0091,4.9938,5.0091,446186.7427
2011-03-11 13:20:00,13.1,13.1,13.09,13.1,174863.38797814207,5.0091,5.0091,5.0052,5.0091,174863.388
2011-03-11 13:25:00,13.1,13.1,13.06,13.07,81729.62698978379,5.0091,5.0091,4.9938,4.9976,81729.627
2011-03-11 13:30:00,13.07,13.07,13.05,13.06,82679.97148966501,4.9976,4.9976,4.9899,4.9938,82679.9715
2011-03-11 13:35:00,13.06,13.09,13.06,13.06,170824.42385364696,4.9938,5.0052,4.9938,4.9938,170824.4239
2011-03-11 13:40:00,13.06,13.07,13.05,13.06,124019.9572344975,4.9938,4.9976,4.9899,4.9938,124019.9572
2011-03-11 13:45:00,13.07,13.09,13.06,13.08,123782.3711095272,4.9976,5.0052,4.9938,5.0014,123782.3711
2011-03-11 13:50:00,13.09,13.11,13.07,13.11,197196.48372535044,5.0052,5.0129,4.9976,5.0129,197196.4837
2011-03-11 13:55:00,13.11,13.12,13.08,13.09,195533.3808505584,5.0129,5.0167,5.0014,5.0052,195533.3809
2011-03-11 14:00:00,13.09,13.1,13.08,13.09,118080.30411023996,5.0052,5.0091,5.0014,5.0052,118080.3041
2011-03-11 14:05:00,13.09,13.13,13.09,13.12,177714.4214777857,5.0052,5.0205,5.0052,5.0167,177714.4215
2011-03-11 14:10:00,13.12,13.15,13.12,13.14,322641.9577096698,5.0167,5.0282,5.0167,5.0244,322641.9577
2011-03-11 14:15:00,13.15,13.16,13.14,13.16,223330.9574720836,5.0282,5.032,5.0244,5.032,223330.9575
2011-03-11 14:20:00,13.16,13.16,13.14,13.14,63910.66761701117,5.032,5.032,5.0244,5.0244,63910.6676
2011-03-11 14:25:00,13.14,13.15,13.13,13.14,141838.91660727013,5.0244,5.0282,5.0205,5.0244,141838.9166
2011-03-11 14:30:00,13.14,13.17,13.14,13.16,284865.76383939176,5.0244,5.0358,5.0244,5.032,284865.7638
2011-03-11 14:35:00,13.16,13.17,13.13,13.14,284153.0054644809,5.032,5.0358,5.0205,5.0244,284153.0055
2011-03-11 14:40:00,13.14,13.16,13.13,13.14,167973.39035400332,5.0244,5.032,5.0205,5.0244,167973.3904
2011-03-11 14:45:00,13.14,13.15,13.12,13.12,101686.86148728916,5.0244,5.0282,5.0167,5.0167,101686.8615
2011-03-11 14:50:00,13.12,13.12,13.12,13.12,86481.34948918983,5.0167,5.0167,5.0167,5.0167,86481.3495
2011-03-11 14:55:00,13.12,13.12,13.1,13.12,102399.61986220004,5.0167,5.0167,5.0091,5.0167,102399.6199
2011-03-11 15:00:00,13.12,13.14,13.12,13.12,206699.9287241625,5.0167,5.0244,5.0167,5.0167,206699.9287
2011-03-11 15:05:00,13.12,13.14,13.11,13.12,160133.04822998337,5.0167,5.0244,5.0129,5.0167,160133.0482
2011-03-11 15:10:00,13.12,13.12,13.09,13.1,253504.39534331195,5.0167,5.0167,5.0052,5.0091,253504.3953
2011-03-11 15:15:00,13.1,13.11,13.09,13.1,258256.117842718,5.0091,5.0129,5.0052,5.0091,258256.1178
2011-03-11 15:20:00,13.1,13.12,13.09,13.11,382513.6612021858,5.0091,5.0167,5.0052,5.0129,382513.6612
2011-03-11 15:25:00,13.11,13.12,13.09,13.11,185079.59135186503,5.0129,5.0167,5.0052,5.0129,185079.5914
2011-03-11 15:30:00,13.11,13.12,13.06,13.07,446899.5010691376,5.0129,5.0167,4.9938,4.9976,446899.5011
2011-03-11 15:35:00,13.07,13.09,13.06,13.07,343549.53670705634,4.9976,5.0052,4.9938,4.9976,343549.5367
2011-03-11 15:40:00,13.07,13.09,13.05,13.07,290805.41696364933,4.9976,5.0052,4.9899,4.9976,290805.417
2011-03-11 15:45:00,13.07,13.09,13.05,13.05,554763.6018056546,4.9976,5.0052,4.9899,4.9899,554763.6018
2011-03-11 15:50:00,13.05,13.06,13.03,13.04,1106913.7562366358,4.9899,4.9938,4.9823,4.9861,1106913.7562
2011-03-11 15:55:00,13.04,13.04,13.01,13.01,707293.8940365883,4.9861,4.9861,4.9747,4.9747,707293.894
2011-03-14 09:30:00,12.94,12.96,12.85,12.86,527678.7835590402,4.9479,4.9555,4.9135,4.9173,527678.7836
2011-03-14 09:35:00,12.87,12.89,12.85,12.85,740555.9515324305,4.9211,4.9288,4.9135,4.9135,740555.9515
2011-03-14 09:40:00,12.85,12.88,12.75,12.76,736041.8151579947,4.9135,4.9249,4.8752,4.8791,736041.8152
2011-03-14 09:45:00,12.76,12.89,12.75,12.86,648847.707293894,4.8791,4.9288,4.8752,4.9173,648847.7073
2011-03-14 09:50:00,12.86,12.91,12.84,12.9,598954.6210501307,4.9173,4.9364,4.9096,4.9326,598954.6211
2011-03-14 09:55:00,12.9,12.92,12.88,12.91,261819.90971727253,4.9326,4.9402,4.9249,4.9364,261819.9097
2011-03-14 10:00:00,12.91,12.92,12.9,12.91,239961.9862200048,4.9364,4.9402,4.9326,4.9364,239961.9862
2011-03-14 10:05:00,12.91,12.91,12.83,12.86,359942.9793300072,4.9364,4.9364,4.9058,4.9173,359942.9793
2011-03-14 10:10:00,12.86,12.87,12.83,12.85,240674.74459491565,4.9173,4.9211,4.9058,4.9135,240674.7446
2011-03-14 10:15:00,12.85,12.85,12.8,12.8,302447.13708719413,4.9135,4.9135,4.8944,4.8944,302447.1371
2011-03-14 10:20:00,12.8,12.84,12.79,12.79,215015.44309812307,4.8944,4.9096,4.8905,4.8905,215015.4431
2011-03-14 10:25:00,12.79,12.82,12.78,12.81,227132.33547160847,4.8905,4.902,4.8867,4.8982,227132.3355
2011-03-14 10:30:00,12.82,12.82,12.75,12.77,395818.4842005227,4.902,4.902,4.8752,4.8829,395818.4842
2011-03-14 10:35:00,12.77,12.79,12.73,12.75,277975.76621525304,4.8829,4.8905,4.8676,4.8752,277975.7662
2011-03-14 10:40:00,12.76,12.82,12.75,12.81,234735.0914706581,4.8791,4.902,4.8752,4.8982,234735.0915
2011-03-14 10:45:00,12.81,12.83,12.8,12.82,195770.96697552863,4.8982,4.9058,4.8944,4.902,195770.967
2011-03-14 10:50:00,12.82,12.82,12.78,12.78,172012.35447849846,4.902,4.902,4.8867,4.8867,172012.3545
2011-03-14 10:55:00,12.78,12.79,12.72,12.72,374910.90520313615,4.8867,4.8905,4.8638,4.8638,374910.9052
2011-03-14 11:00:00,12.72,12.75,12.72,12.75,247802.32834402472,4.8638,4.8752,4.8638,4.8752,247802.3283
2011-03-14 11:05:00,12.75,12.76,12.74,12.75,242575.4335946781,4.8752,4.8791,4.8714,4.8752,242575.4336
2011-03-14 11:10:00,12.75,12.76,12.69,12.69,377524.3525778095,4.8752,4.8791,4.8523,4.8523,377524.3526
2011-03-14 11:15:00,12.69,12.72,12.68,12.7,338085.0558327394,4.8523,4.8638,4.8485,4.8561,338085.0558
2011-03-14 11:20:00,12.71,12.73,12.7,12.73,234022.3330957472,4.8599,4.8676,4.8561,4.8676,234022.3331
2011-03-14 11:25:00,12.73,12.74,12.71,12.71,178189.59372772631,4.8676,4.8714,4.8599,4.8599,178189.5937
2011-03-14 11:30:00,12.71,12.72,12.69,12.71,328819.19695889764,4.8599,4.8638,4.8523,4.8599,328819.197
2011-03-14 11:35:00,12.71,12.72,12.69,12.71,186505.10810168687,4.8599,4.8638,4.8523,4.8599,186505.1081
2011-03-14 11:40:00,12.71,12.74,12.7,12.74,161558.56497980517,4.8599,4.8714,4.8561,4.8714,161558.565
2011-03-14 11:45:00,12.74,12.74,12.69,12.7,340936.089332383,4.8714,4.8714,4.8523,4.8561,340936.0893
2011-03-14 11:50:00,12.7,12.7,12.68,12.7,307674.0318365408,4.8561,4.8561,4.8485,4.8561,307674.0318
2011-03-14 11:55:00,12.7,12.72,12.68,12.72,213589.9263483013,4.8561,4.8638,4.8485,4.8638,213589.9263
2011-03-14 12:00:00,12.72,12.73,12.7,12.71,166547.8736041815,4.8638,4.8676,4.8561,4.8599,166547.8736
2011-03-14 12:05:00,12.71,12.73,12.71,12.73,83155.14373960561,4.8599,4.8676,4.8599,4.8676,83155.1437
2011-03-14 12:10:00,12.73,12.75,12.73,12.74,175576.146353053,4.8676,4.8752,4.8676,4.8714,175576.1464
2011-03-14 12:15:00,12.74,12.74,12.7,12.72,165122.3568543597,4.8714,4.8714,4.8561,4.8638,165122.3569
2011-03-14 12:20:00,12.72,12.77,12.72,12.77,206937.51484913283,4.8638,4.8829,4.8638,4.8829,206937.5148
2011-03-14 12:25:00,12.77,12.77,12.76,12.77,134236.1606082205,4.8829,4.8829,4.8791,4.8829,134236.1606
2011-03-14 12:30:00,12.77,12.8,12.76,12.76,183178.90235210265,4.8829,4.8944,4.8791,4.8791,183178.9024
2011-03-14 12:35:00,12.76,12.76,12.74,12.74,85293.41886433832,4.8791,4.8791,4.8714,4.8714,85293.4189
2011-03-14 12:40:00,12.74,12.76,12.73,12.76,89569.96911380376,4.8714,4.8791,4.8676,4.8791,89569.9691
2011-03-14 12:45:00,12.76,12.77,12.75,12.76,67236.87336659539,4.8791,4.8829,4.8752,4.8791,67236.8734
2011-03-14 12:50:00,12.77,12.77,12.75,12.75,55119.98099311,4.8829,4.8829,4.8752,4.8752,55119.981
2011-03-14 12:55:00,12.75,12.78,12.75,12.78,123069.6127346163,4.8752,4.8867,4.8752,4.8867,123069.6127
2011-03-14 13:00:00,12.78,12.8,12.78,12.79,83392.72986457591,4.8867,4.8944,4.8867,4.8905,83392.7299
2011-03-14 13:05:00,12.79,12.82,12.79,12.82,145877.88073176527,4.8905,4.902,4.8905,4.902,145877.8807
2011-03-14 13:10:00,12.82,12.82,12.81,12.82,101449.27536231883,4.902,4.902,4.8982,4.902,101449.2754
2011-03-14 13:15:00,12.82,12.82,12.79,12.8,131622.71323354717,4.902,4.902,4.8905,4.8944,131622.7132
2011-03-14 13:20:00,12.8,12.81,12.77,12.78,112853.40936089332,4.8944,4.8982,4.8829,4.8867,112853.4094
2011-03-14 13:25:00,12.78,12.8,12.77,12.79,238536.46947018296,4.8867,4.8944,4.8829,4.8905,238536.4695
2011-03-14 13:30:00,12.79,12.8,12.78,12.78,69850.3207412687,4.8905,4.8944,4.8867,4.8867,69850.3207
2011-03-14 13:35:00,12.79,12.79,12.75,12.77,134948.9189831314,4.8905,4.8905,4.8752,4.8829,134948.919
2011-03-14 13:40:00,12.77,12.79,12.76,12.78,281064.38583986694,4.8829,4.8905,4.8791,4.8867,281064.3858
2011-03-14 13:45:00,12.78,12.79,12.77,12.78,114278.92611071514,4.8867,4.8905,4.8829,4.8867,114278.9261
2011-03-14 13:50:00,12.77,12.8,12.77,12.79,136612.0218579235,4.8829,4.8944,4.8829,4.8905,136612.0219
2011-03-14 13:55:00,12.8,12.8,12.76,12.77,168448.56260394392,4.8944,4.8944,4.8791,4.8829,168448.5626
2011-03-14 14:00:00,12.77,12.78,12.76,12.77,115466.85673556665,4.8829,4.8867,4.8791,4.8829,115466.8567
2011-03-14 14:05:00,12.77,12.82,12.77,12.82,183178.90235210265,4.8829,4.902,4.8829,4.902,183178.9024
2011-03-14 14:10:00,12.82,12.83,12.81,12.82,167023.04585412212,4.902,4.9058,4.8982,4.902,167023.0459
2011-03-14 14:15:00,12.82,12.83,12.8,12.81,227845.09384651936,4.902,4.9058,4.8944,4.8982,227845.0938
2011-03-14 14:20:00,12.81,12.86,12.81,12.85,294369.20883820386,4.8982,4.9173,4.8982,4.9135,294369.2088
2011-03-14 14:25:00,12.85,12.85,12.81,12.84,271323.3547160846,4.9135,4.9135,4.8982,4.9096,271323.3547
2011-03-14 14:30:00,12.84,12.84,12.8,12.8,126395.81848420051,4.9096,4.9096,4.8944,4.8944,126395.8185
2011-03-14 14:35:00,12.8,12.81,12.78,12.79,148966.5003563792,4.8944,4.8982,4.8867,4.8905,148966.5004
2011-03-14 14:40:00,12.79,12.8,12.78,12.78,130909.95485863628,4.8905,4.8944,4.8867,4.8867,130909.9549
2011-03-14 14:45:00,12.78,12.81,12.78,12.8,106913.7562366358,4.8867,4.8982,4.8867,4.8944,106913.7562
2011-03-14 14:50:00,12.8,12.8,12.77,12.77,198622.00047517224,4.8944,4.8944,4.8829,4.8829,198622.0005
2011-03-14 14:55:00,12.77,12.8,12.77,12.77,140175.81373247804,4.8829,4.8944,4.8829,4.8829,140175.8137
2011-03-14 15:00:00,12.78,12.8,12.77,12.77,133285.81610833926,4.8867,4.8944,4.8829,4.8829,133285.8161
2011-03-14 15:05:00,12.77,12.82,12.77,12.8,264670.9432169161,4.8829,4.902,4.8829,4.8944,264670.9432
2011-03-14 15:10:00,12.8,12.84,12.8,12.84,133285.81610833926,4.8944,4.9096,4.8944,4.9096,133285.8161
2011-03-14 15:15:00,12.83,12.85,12.83,12.84,413162.27132335474,4.9058,4.9135,4.9058,4.9096,413162.2713
2011-03-14 15:20:00,12.84,12.86,12.83,12.85,358755.0487051556,4.9096,4.9173,4.9058,4.9135,358755.0487
2011-03-14 15:25:00,12.85,12.85,12.84,12.85,344975.0534568781,4.9135,4.9135,4.9096,4.9135,344975.0535
2011-03-14 15:30:00,12.85,12.88,12.85,12.86,374435.7329531955,4.9135,4.9249,4.9135,4.9173,374435.733
2011-03-14 15:35:00,12.86,12.88,12.85,12.88,481349.4891898313,4.9173,4.9249,4.9135,4.9249,481349.4892
2011-03-14 15:40:00,12.88,12.93,12.88,12.91,632454.2646709433,4.9249,4.9441,4.9249,4.9364,632454.2647
2011-03-14 15:45:00,12.91,12.93,12.9,12.91,525540.5084343074,4.9364,4.9441,4.9326,4.9364,525540.5084
2011-03-14 15:50:00,12.91,12.93,12.9,12.93,559277.7381800903,4.9364,4.9441,4.9326,4.9441,559277.7382
2011-03-14 15:55:00,12.93,12.96,12.92,12.95,1039201.7106200998,4.9441,4.9555,4.9402,4.9517,1039201.7106
2011-03-15 09:30:00,12.59,12.76,12.51,12.63,1099548.5863625566,4.8141,4.8791,4.7835,4.8293,1099548.5864
2011-03-15 09:35:00,12.63,12.65,12.52,12.55,513423.6160608221,4.8293,4.837,4.7873,4.7988,513423.6161
2011-03-15 09:40:00,12.54,12.61,12.53,12.59,742931.8127821336,4.7949,4.8217,4.7911,4.8141,742931.8128
2011-03-15 09:45:00,12.59,12.64,12.59,12.61,364219.52957947255,4.8141,4.8332,4.8141,4.8217,364219.5296
2011-03-15 09:50:00,12.61,12.63,12.6,12.61,513898.7883107626,4.8217,4.8293,4.8179,4.8217,513898.7883
2011-03-15 09:55:00,12.61,12.64,12.58,12.58,451651.2235685436,4.8217,4.8332,4.8102,4.8102,451651.2236
2011-03-15 10:00:00,12.58,12.65,12.58,12.63,279163.69684010453,4.8102,4.837,4.8102,4.8293,279163.6968
2011-03-15 10:05:00,12.63,12.66,12.58,12.63,398669.5177001663,4.8293,4.8408,4.8102,4.8293,398669.5177
2011-03-15 10:10:00,12.63,12.68,12.61,12.64,199097.17272511285,4.8293,4.8485,4.8217,4.8332,199097.1727
2011-03-15 10:15:00,12.65,12.67,12.64,12.67,197196.48372535044,4.837,4.8446,4.8332,4.8446,197196.4837
2011-03-15 10:20:00,12.67,12.7,12.66,12.68,211451.6512235685,4.8446,4.8561,4.8408,4.8485,211451.6512
2011-03-15 10:25:00,12.68,12.74,12.66,12.74,371584.6994535519,4.8485,4.8714,4.8408,4.8714,371584.6995
2011-03-15 10:30:00,12.74,12.74,12.7,12.71,274411.9743406985,4.8714,4.8714,4.8561,4.8599,274411.9743
2011-03-15 10:35:00,12.71,12.74,12.7,12.74,132335.47160845806,4.8599,4.8714,4.8561,4.8714,132335.4716
2011-03-15 10:40:00,12.73,12.8,12.73,12.8,650748.3962936564,4.8676,4.8944,4.8676,4.8944,650748.3963
2011-03-15 10:45:00,12.79,12.85,12.79,12.83,834877.6431456403,4.8905,4.9135,4.8905,4.9058,834877.6431
2011-03-15 10:50:00,12.83,12.88,12.82,12.84,482775.00593965314,4.9058,4.9249,4.902,4.9096,482775.0059
2011-03-15 10:55:00,12.84,12.84,12.76,12.76,246851.9838441435,4.9096,4.9096,4.8791,4.8791,246851.9838
2011-03-15 11:00:00,12.76,12.77,12.74,12.77,370159.1827037301,4.8791,4.8829,4.8714,4.8829,370159.1827
2011-03-15 11:05:00,12.77,12.77,12.74,12.77,241149.91684485623,4.8829,4.8829,4.8714,4.8829,241149.9168
2011-03-15 11:10:00,12.77,12.78,12.76,12.78,135186.5051081017,4.8829,4.8867,4.8791,4.8867,135186.5051
2011-03-15 11:15:00,12.78,12.82,12.77,12.8,238061.2972202424,4.8867,4.902,4.8829,4.8944,238061.2972
2011-03-15 11:20:00,12.8,12.85,12.8,12.84,375386.0774530767,4.8944,4.9135,4.8944,4.9096,375386.0775
2011-03-15 11:25:00,12.83,12.86,12.83,12.85,211451.6512235685,4.9058,4.9173,4.9058,4.9135,211451.6512
2011-03-15 11:30:00,12.85,12.86,12.83,12.84,162271.3233547161,4.9135,4.9173,4.9058,4.9096,162271.3234
2011-03-15 11:35:00,12.84,12.88,12.84,12.88,282489.9025896888,4.9096,4.9249,4.9096,4.9249,282489.9026
2011-03-15 11:40:00,12.88,12.9,12.88,12.9,119980.99311000238,4.9249,4.9326,4.9249,4.9326,119980.9931
2011-03-15 11:45:00,12.9,12.9,12.83,12.83,174625.80185317178,4.9326,4.9326,4.9058,4.9058,174625.8019
2011-03-15 11:50:00,12.83,12.85,12.81,12.84,197196.48372535044,4.9058,4.9135,4.8982,4.9096,197196.4837
2011-03-15 11:55:00,12.84,12.86,12.84,12.85,71751.00974103113,4.9096,4.9173,4.9096,4.9135,71751.0097
2011-03-15 12:00:00,12.85,12.9,12.84,12.89,201710.62009978617,4.9135,4.9326,4.9096,4.9288,201710.6201
2011-03-15 12:05:00,12.89,12.9,12.88,12.9,104062.72273699216,4.9288,4.9326,4.9249,4.9326,104062.7227
2011-03-15 12:10:00,12.9,12.96,12.9,12.96,549774.2931812783,4.9326,4.9555,4.9326,4.9555,549774.2932
2011-03-15 12:15:00,12.95,12.96,12.92,12.93,442860.5369446424,4.9517,4.9555,4.9402,4.9441,442860.5369
2011-03-15 12:20:00,12.93,12.95,12.93,12.94,659539.0829175577,4.9441,4.9517,4.9441,4.9479,659539.0829
2011-03-15 12:25:00,12.94,13.01,12.93,12.99,602755.9990496555,4.9479,4.9747,4.9441,4.967,602755.999
2011-03-15 12:30:00,12.99,12.99,12.93,12.95,202898.5507246377,4.967,4.967,4.9441,4.9517,202898.5507
2011-03-15 12:35:00,12.94,12.98,12.93,12.93,224756.47422190543,4.9479,4.9632,4.9441,4.9441,224756.4742
2011-03-15 12:40:00,12.93,12.94,12.92,12.94,595153.2430506059,4.9441,4.9479,4.9402,4.9479,595153.2431
2011-03-15 12:45:00,12.93,12.95,12.93,12.94,518412.9246851984,4.9441,4.9517,4.9441,4.9479,518412.9247
2011-03-15 12:50:00,12.94,12.95,12.93,12.94,194107.8641007365,4.9479,4.9517,4.9441,4.9479,194107.8641
2011-03-15 12:55:00,12.94,12.94,12.9,12.93,575433.5946780709,4.9479,4.9479,4.9326,4.9441,575433.5947
2011-03-15 13:00:00,12.93,12.93,12.91,12.91,337609.8835827988,4.9441,4.9441,4.9364,4.9364,337609.8836
2011-03-15 13:05:00,12.91,12.91,12.86,12.87,160370.63435495368,4.9364,4.9364,4.9173,4.9211,160370.6344
2011-03-15 13:10:00,12.86,12.87,12.85,12.85,208125.44547398432,4.9173,4.9211,4.9135,4.9135,208125.4455
2011-03-15 13:15:00,12.85,12.86,12.82,12.83,172249.94060346877,4.9135,4.9173,4.902,4.9058,172249.9406
2011-03-15 13:20:00,12.83,12.85,12.82,12.85,151579.9477310525,4.9058,4.9135,4.902,4.9135,151579.9477
2011-03-15 13:25:00,12.85,12.87,12.85,12.86,73651.69874079354,4.9135,4.9211,4.9135,4.9173,73651.6987
2011-03-15 13:30:00,12.86,12.88,12.86,12.87,148253.74198146828,4.9173,4.9249,4.9173,4.9211,148253.742
2011-03-15 13:35:00,12.87,12.87,12.84,12.85,267759.5628415301,4.9211,4.9211,4.9096,4.9135,267759.5628
2011-03-15 13:40:00,12.85,12.85,12.82,12.83,221667.8545972916,4.9135,4.9135,4.902,4.9058,221667.8546
2011-03-15 13:45:00,12.82,12.84,12.82,12.83,208600.6177239249,4.902,4.9096,4.902,4.9058,208600.6177
2011-03-15 13:50:00,12.83,12.85,12.83,12.84,362081.2544547399,4.9058,4.9135,4.9058,4.9096,362081.2545
2011-03-15 13:55:00,12.84,12.89,12.83,12.89,200047.51722499405,4.9096,4.9288,4.9058,4.9288,200047.5172
2011-03-15 14:00:00,12.89,12.9,12.88,12.88,219054.4072226182,4.9288,4.9326,4.9249,4.9249,219054.4072
2011-03-15 14:05:00,12.88,12.9,12.88,12.88,135424.091233072,4.9249,4.9326,4.9249,4.9249,135424.0912
2011-03-15 14:10:00,12.88,12.9,12.88,12.9,98360.65573770492,4.9249,4.9326,4.9249,4.9326,98360.6557
2011-03-15 14:15:00,12.9,12.92,12.86,12.87,374910.90520313615,4.9326,4.9402,4.9173,4.9211,374910.9052
2011-03-15 14:20:00,12.87,12.93,12.87,12.93,229983.3689712521,4.9211,4.9441,4.9211,4.9441,229983.369
2011-03-15 14:25:00,12.93,12.94,12.9,12.93,348776.43145640293,4.9441,4.9479,4.9326,4.9441,348776.4315
2011-03-15 14:30:00,12.93,12.93,12.91,12.91,204324.0674744595,4.9441,4.9441,4.9364,4.9364,204324.0675
2011-03-15 14:35:00,12.91,12.91,12.89,12.89,142314.08885721074,4.9364,4.9364,4.9288,4.9288,142314.0889
2011-03-15 14:40:00,12.89,12.92,12.88,12.92,151342.3616060822,4.9288,4.9402,4.9249,4.9402,151342.3616
2011-03-15 14:45:00,12.91,12.93,12.91,12.92,170349.25160370636,4.9364,4.9441,4.9364,4.9402,170349.2516
2011-03-15 14:50:00,12.92,12.92,12.9,12.9,160608.22047992397,4.9402,4.9402,4.9326,4.9326,160608.2205
2011-03-15 14:55:00,12.9,12.93,12.9,12.9,237586.12497030167,4.9326,4.9441,4.9326,4.9326,237586.125
2011-03-15 15:00:00,12.9,12.91,12.89,12.9,212164.40959847943,4.9326,4.9364,4.9288,4.9326,212164.4096
2011-03-15 15:05:00,12.9,12.91,12.88,12.89,347588.50083155144,4.9326,4.9364,4.9249,4.9288,347588.5008
2011-03-15 15:10:00,12.89,12.9,12.88,12.88,359467.80708006653,4.9288,4.9326,4.9249,4.9249,359467.8071
2011-03-15 15:15:00,12.88,12.89,12.86,12.88,265146.11546685675,4.9249,4.9288,4.9173,4.9249,265146.1155
2011-03-15 15:20:00,12.88,12.93,12.88,12.92,255880.256593015,4.9249,4.9441,4.9249,4.9402,255880.2566
2011-03-15 15:25:00,12.92,12.93,12.91,12.92,261582.3235923022,4.9402,4.9441,4.9364,4.9402,261582.3236
2011-03-15 15:30:00,12.92,12.92,12.88,12.89,244238.5364694702,4.9402,4.9402,4.9249,4.9288,244238.5365
2011-03-15 15:35:00,12.89,12.91,12.87,12.9,251603.7063435496,4.9288,4.9364,4.9211,4.9326,251603.7063
2011-03-15 15:40:00,12.9,12.93,12.9,12.91,482537.41981468286,4.9326,4.9441,4.9326,4.9364,482537.4198
2011-03-15 15:45:00,12.91,12.92,12.88,12.89,593965.3124257544,4.9364,4.9402,4.9249,4.9288,593965.3124
2011-03-15 15:50:00,12.89,12.89,12.87,12.88,532430.5060584462,4.9288,4.9288,4.9211,4.9249,532430.5061
2011-03-15 15:55:00,12.88,12.88,12.82,12.82,782371.1095272036,4.9249,4.9249,4.902,4.902,782371.1095
2011-03-16 09:30:00,12.78,12.85,12.74,12.84,1063435.495367071,4.8867,4.9135,4.8714,4.9096,1063435.4954
2011-03-16 09:35:00,12.85,12.88,12.82,12.86,1056545.4977429318,4.9135,4.9249,4.902,4.9173,1056545.4977
2011-03-16 09:40:00,12.86,12.98,12.82,12.95,831551.4373960561,4.9173,4.9632,4.902,4.9517,831551.4374
2011-03-16 09:45:00,12.95,12.96,12.88,12.9,434782.60869565216,4.9517,4.9555,4.9249,4.9326,434782.6087
2011-03-16 09:50:00,12.9,12.93,12.89,12.9,247802.32834402472,4.9326,4.9441,4.9288,4.9326,247802.3283
2011-03-16 09:55:00,12.91,12.93,12.85,12.85,280826.79971489665,4.9364,4.9441,4.9135,4.9135,280826.7997
2011-03-16 10:00:00,12.85,12.88,12.85,12.87,250415.77571869805,4.9135,4.9249,4.9135,4.9211,250415.7757
2011-03-16 10:05:00,12.87,12.87,12.83,12.84,378949.86932763126,4.9211,4.9211,4.9058,4.9096,378949.8693
2011-03-16 10:10:00,12.84,12.9,12.82,12.84,417913.9938227608,4.9096,4.9326,4.902,4.9096,417913.9938
2011-03-16 10:15:00,12.84,12.87,12.82,12.85,486338.7978142077,4.9096,4.9211,4.902,4.9135,486338.7978
2011-03-16 10:20:00,12.85,12.86,12.82,12.86,275124.7327156094,4.9135,4.9173,4.902,4.9173,275124.7327
2011-03-16 10:25:00,12.86,12.88,12.84,12.86,157519.60085531004,4.9173,4.9249,4.9096,4.9173,157519.6009
2011-03-16 10:30:00,12.86,12.86,12.83,12.85,313613.6849607983,4.9173,4.9173,4.9058,4.9135,313613.685
2011-03-16 10:35:00,12.84,12.89,12.83,12.88,337372.2974578285,4.9096,4.9288,4.9058,4.9249,337372.2975
2011-03-16 10:40:00,12.88,12.9,12.84,12.84,238298.88334521264,4.9249,4.9326,4.9096,4.9096,238298.8833
2011-03-16 10:45:00,12.84,12.85,12.81,12.83,431456.402946068,4.9096,4.9135,4.8982,4.9058,431456.4029
2011-03-16 10:50:00,12.83,12.83,12.77,12.77,146115.46685673558,4.9058,4.9058,4.8829,4.8829,146115.4669
2011-03-16 10:55:00,12.77,12.78,12.68,12.68,643383.2264195771,4.8829,4.8867,4.8485,4.8485,643383.2264
2011-03-16 11:00:00,12.68,12.69,12.53,12.59,1424566.4053219291,4.8485,4.8523,4.7911,4.8141,1424566.4053
2011-03-16 11:05:00,12.59,12.69,12.55,12.68,628415.3005464481,4.8141,4.8523,4.7988,4.8485,628415.3005
2011-03-16 11:10:00,12.67,12.74,12.66,12.7,462105.01306723687,4.8446,4.8714,4.8408,4.8561,462105.0131
2011-03-16 11:15:00,12.7,12.7,12.64,12.66,294606.7949631741,4.8561,4.8561,4.8332,4.8408,294606.795
2011-03-16 11:20:00,12.66,12.67,12.62,12.64,198622.00047517224,4.8408,4.8446,4.8255,4.8332,198622.0005
2011-03-16 11:25:00,12.64,12.68,12.64,12.66,213352.34022333092,4.8332,4.8485,4.8332,4.8408,213352.3402
2011-03-16 11:30:00,12.66,12.68,12.65,12.68,440247.0895699691,4.8408,4.8485,4.837,4.8485,440247.0896
2011-03-16 11:35:00,12.68,12.7,12.66,12.68,373010.21620337374,4.8485,4.8561,4.8408,4.8485,373010.2162
2011-03-16 11:40:00,12.67,12.71,12.65,12.66,215015.44309812307,4.8446,4.8599,4.837,4.8408,215015.4431
2011-03-16 11:45:00,12.66,12.71,12.64,12.71,495129.4844381088,4.8408,4.8599,4.8332,4.8599,495129.4844
2011-03-16 11:50:00,12.71,12.73,12.69,12.71,589926.3483012592,4.8599,4.8676,4.8523,4.8599,589926.3483
2011-03-16 11:55:00,12.71,12.72,12.68,12.69,207175.10097410312,4.8599,4.8638,4.8485,4.8523,207175.101
2011-03-16 12:00:00,12.69,12.7,12.66,12.67,346638.15633167024,4.8523,4.8561,4.8408,4.8446,346638.1563
2011-03-16 12:05:00,12.66,12.69,12.66,12.66,323829.88833452127,4.8408,4.8523,4.8408,4.8408,323829.8883
2011-03-16 12:10:00,12.66,12.7,12.65,12.66,340698.5032074127,4.8408,4.8561,4.837,4.8408,340698.5032
2011-03-16 12:15:00,12.66,12.68,12.64,12.66,332382.9888334521,4.8408,4.8485,4.8332,4.8408,332382.9888
2011-03-16 12:20:00,12.66,12.68,12.64,12.67,159895.46210501308,4.8408,4.8485,4.8332,4.8446,159895.4621
2011-03-16 12:25:00,12.68,12.72,12.67,12.7,253029.2230933713,4.8485,4.8638,4.8446,4.8561,253029.2231
2011-03-16 12:30:00,12.7,12.71,12.67,12.69,225231.6464718461,4.8561,4.8599,4.8446,4.8523,225231.6465
2011-03-16 12:35:00,12.69,12.69,12.65,12.65,183654.07460204329,4.8523,4.8523,4.837,4.837,183654.0746
2011-03-16 12:40:00,12.65,12.68,12.64,12.64,130434.78260869563,4.837,4.8485,4.8332,4.8332,130434.7826
2011-03-16 12:45:00,12.65,12.71,12.64,12.7,142076.50273224045,4.837,4.8599,4.8332,4.8561,142076.5027
2011-03-16 12:50:00,12.7,12.7,12.66,12.66,110239.96198622,4.8561,4.8561,4.8408,4.8408,110239.962
2011-03-16 12:55:00,12.66,12.68,12.65,12.68,104775.48111190306,4.8408,4.8485,4.837,4.8485,104775.4811
2011-03-16 13:00:00,12.68,12.69,12.66,12.67,119268.23473509148,4.8485,4.8523,4.8408,4.8446,119268.2347
2011-03-16 13:05:00,12.67,12.68,12.64,12.64,211689.23734853885,4.8446,4.8485,4.8332,4.8332,211689.2373
2011-03-16 13:10:00,12.64,12.64,12.61,12.61,244000.9503444999,4.8332,4.8332,4.8217,4.8217,244000.9503
2011-03-16 13:15:00,12.61,12.63,12.61,12.61,149441.6726063198,4.8217,4.8293,4.8217,4.8217,149441.6726
2011-03-16 13:20:00,12.61,12.64,12.59,12.6,256593.01496792588,4.8217,4.8332,4.8141,4.8179,256593.015
2011-03-16 13:25:00,12.59,12.6,12.58,12.59,188405.79710144928,4.8141,4.8179,4.8102,4.8141,188405.7971
2011-03-16 13:30:00,12.59,12.61,12.56,12.6,269422.6657163222,4.8141,4.8217,4.8026,4.8179,269422.6657
2011-03-16 13:35:00,12.6,12.63,12.59,12.59,474459.4915656926,4.8179,4.8293,4.8141,4.8141,474459.4916
2011-03-16 13:40:00,12.59,12.59,12.57,12.58,189831.3138512711,4.8141,4.8141,4.8064,4.8102,189831.3139
2011-03-16 13:45:00,12.58,12.59,12.56,12.58,188643.3832264196,4.8102,4.8141,4.8026,4.8102,188643.3832
2011-03-16 13:50:00,12.58,12.6,12.58,12.58,1314088.8572107388,4.8102,4.8179,4.8102,4.8102,1314088.8572
2011-03-16 13:55:00,12.58,12.58,12.56,12.57,130672.36873366596,4.8102,4.8102,4.8026,4.8064,130672.3687
2011-03-16 14:00:00,12.57,12.57,12.53,12.54,347588.50083155144,4.8064,4.8064,4.7911,4.7949,347588.5008
2011-03-16 14:05:00,12.53,12.55,12.51,12.54,485626.0394392968,4.7911,4.7988,4.7835,4.7949,485626.0394
2011-03-16 14:10:00,12.54,12.56,12.48,12.52,421952.9579472559,4.7949,4.8026,4.772,4.7873,421952.9579
2011-03-16 14:15:00,12.52,12.52,12.46,12.46,314326.4433357092,4.7873,4.7873,4.7643,4.7643,314326.4433
2011-03-16 14:20:00,12.46,12.55,12.46,12.54,340460.9170824424,4.7643,4.7988,4.7643,4.7949,340460.9171
2011-03-16 14:25:00,12.54,12.57,12.54,12.56,231884.0579710145,4.7949,4.8064,4.7949,4.8026,231884.058
2011-03-16 14:30:00,12.55,12.6,12.54,12.59,596103.587550487,4.7988,4.8179,4.7949,4.8141,596103.5876
2011-03-16 14:35:00,12.59,12.64,12.58,12.64,702066.9992872416,4.8141,4.8332,4.8102,4.8332,702066.9993
2011-03-16 14:40:00,12.64,12.69,12.64,12.65,648847.707293894,4.8332,4.8523,4.8332,4.837,648847.7073
2011-03-16 14:45:00,12.65,12.67,12.63,12.65,211451.6512235685,4.837,4.8446,4.8293,4.837,211451.6512
2011-03-16 14:50:00,12.65,12.68,12.64,12.66,213827.5124732716,4.837,4.8485,4.8332,4.8408,213827.5125
2011-03-16 14:55:00,12.66,12.69,12.63,12.64,348301.2592064624,4.8408,4.8523,4.8293,4.8332,348301.2592
2011-03-16 15:00:00,12.64,12.65,12.63,12.64,291755.76146353054,4.8332,4.837,4.8293,4.8332,291755.7615
2011-03-16 15:05:00,12.64,12.64,12.61,12.62,515799.4773105251,4.8332,4.8332,4.8217,4.8255,515799.4773
2011-03-16 15:10:00,12.62,12.66,12.61,12.61,601092.8961748634,4.8255,4.8408,4.8217,4.8217,601092.8962
2011-03-16 15:15:00,12.61,12.65,12.61,12.63,340936.089332383,4.8217,4.837,4.8217,4.8293,340936.0893
2011-03-16 15:20:00,12.63,12.65,12.61,12.63,497742.9318127821,4.8293,4.837,4.8217,4.8293,497742.9318
2011-03-16 15:25:00,12.63,12.64,12.54,12.56,592302.2095509622,4.8293,4.8332,4.7949,4.8026,592302.2096
2011-03-16 15:30:00,12.56,12.57,12.53,12.54,499643.6208125445,4.8026,4.8064,4.7911,4.7949,499643.6208
2011-03-16 15:35:00,12.54,12.56,12.53,12.53,435020.1948206225,4.7949,4.8026,4.7911,4.7911,435020.1948
2011-03-16 15:40:00,12.53,12.58,12.52,12.58,745307.6740318366,4.7911,4.8102,4.7873,4.8102,745307.674
2011-03-16 15:45:00,12.58,12.58,12.53,12.55,610833.9272986457,4.8102,4.8102,4.7911,4.7988,610833.9273
2011-03-16 15:50:00,12.55,12.56,12.52,12.54,1152767.878355904,4.7988,4.8026,4.7873,4.7949,1152767.8784
2011-03-16 15:55:00,12.54,12.56,12.51,12.51,1427655.0249465432,4.7949,4.8026,4.7835,4.7835,1427655.0249
2011-03-17 09:30:00,12.68,12.75,12.65,12.69,584699.4535519126,4.8485,4.8752,4.837,4.8523,584699.4536
2011-03-17 09:35:00,12.69,12.73,12.64,12.73,429793.3000712759,4.8523,4.8676,4.8332,4.8676,429793.3001
2011-03-17 09:40:00,12.73,12.73,12.57,12.59,531004.9893086244,4.8676,4.8676,4.8064,4.8141,531004.9893
2011-03-17 09:45:00,12.59,12.64,12.56,12.6,307674.0318365408,4.8141,4.8332,4.8026,4.8179,307674.0318
2011-03-17 09:50:00,12.6,12.63,12.58,12.58,164884.77072938942,4.8179,4.8293,4.8102,4.8102,164884.7707
2011-03-17 09:55:00,12.58,12.64,12.58,12.6,217391.30434782608,4.8102,4.8332,4.8102,4.8179,217391.3043
2011-03-17 10:00:00,12.6,12.64,12.58,12.62,182941.3162271324,4.8179,4.8332,4.8102,4.8255,182941.3162
2011-03-17 10:05:00,12.62,12.64,12.61,12.64,378237.1109527204,4.8255,4.8332,4.8217,4.8332,378237.111
2011-03-17 10:10:00,12.64,12.67,12.63,12.64,369208.8382038489,4.8332,4.8446,4.8293,4.8332,369208.8382
2011-03-17 10:15:00,12.64,12.71,12.64,12.71,218816.82109764792,4.8332,4.8599,4.8332,4.8599,218816.8211
2011-03-17 10:20:00,12.71,12.77,12.71,12.76,364932.2879543835,4.8599,4.8829,4.8599,4.8791,364932.288
2011-03-17 10:25:00,12.77,12.9,12.76,12.88,1008553.1004989308,4.8829,4.9326,4.8791,4.9249,1008553.1005
2011-03-17 10:30:00,12.88,12.96,12.88,12.96,929436.9208838204,4.9249,4.9555,4.9249,4.9555,929436.9209
2011-03-17 10:35:00,12.96,13.0,12.93,12.94,681872.178664766,4.9555,4.9708,4.9441,4.9479,681872.1787
2011-03-17 10:40:00,12.94,12.95,12.84,12.87,645759.0876692801,4.9479,4.9517,4.9096,4.9211,645759.0877
2011-03-17 10:45:00,12.87,12.93,12.86,12.93,359230.22095509624,4.9211,4.9441,4.9173,4.9441,359230.221
2011-03-17 10:50:00,12.93,12.93,12.88,12.92,156331.67023045855,4.9441,4.9441,4.9249,4.9402,156331.6702
2011-03-17 10:55:00,12.92,12.92,12.85,12.86,222618.1990971728,4.9402,4.9402,4.9135,4.9173,222618.1991
2011-03-17 11:00:00,12.86,12.86,12.82,12.84,255880.256593015,4.9173,4.9173,4.902,4.9096,255880.2566
2011-03-17 11:05:00,12.84,12.85,12.83,12.85,157044.42860536944,4.9096,4.9135,4.9058,4.9135,157044.4286
2011-03-17 11:10:00,12.84,12.85,12.79,12.8,247802.32834402472,4.9096,4.9135,4.8905,4.8944,247802.3283
2011-03-17 11:15:00,12.8,12.82,12.77,12.79,328344.024708957,4.8944,4.902,4.8829,4.8905,328344.0247
2011-03-17 11:20:00,12.79,12.81,12.75,12.77,182466.1439771917,4.8905,4.8982,4.8752,4.8829,182466.144
2011-03-17 11:25:00,12.77,12.77,12.73,12.74,234735.0914706581,4.8829,4.8829,4.8676,4.8714,234735.0915
2011-03-17 11:30:00,12.74,12.75,12.72,12.75,133523.40223330958,4.8714,4.8752,4.8638,4.8752,133523.4022
2011-03-17 11:35:00,12.75,12.75,12.73,12.75,87669.28011404134,4.8752,4.8752,4.8676,4.8752,87669.2801
2011-03-17 11:40:00,12.75,12.75,12.73,12.73,131622.71323354717,4.8752,4.8752,4.8676,4.8676,131622.7132
2011-03-17 11:45:00,12.74,12.74,12.69,12.7,155143.73960560703,4.8714,4.8714,4.8523,4.8561,155143.7396
2011-03-17 11:50:00,12.69,12.72,12.69,12.7,85055.83273936802,4.8523,4.8638,4.8523,4.8561,85055.8327
2011-03-17 11:55:00,12.7,12.73,12.69,12.7,120218.57923497268,4.8561,4.8676,4.8523,4.8561,120218.5792
2011-03-17 12:00:00,12.7,12.7,12.68,12.69,121406.5098598242,4.8561,4.8561,4.8485,4.8523,121406.5099
2011-03-17 12:05:00,12.69,12.7,12.67,12.7,81729.62698978379,4.8523,4.8561,4.8446,4.8561,81729.627
2011-03-17 12:10:00,12.7,12.7,12.68,12.69,132810.64385839866,4.8561,4.8561,4.8485,4.8523,132810.6439
2011-03-17 12:15:00,12.69,12.71,12.68,12.69,60584.461867426944,4.8523,4.8599,4.8485,4.8523,60584.4619
2011-03-17 12:20:00,12.69,12.72,12.68,12.72,121168.92373485387,4.8523,4.8638,4.8485,4.8638,121168.9237
2011-03-17 12:25:00,12.71,12.73,12.7,12.72,125683.06010928962,4.8599,4.8676,4.8561,4.8638,125683.0601
2011-03-17 12:30:00,12.72,12.75,12.72,12.74,102637.20598717035,4.8638,4.8752,4.8638,4.8714,102637.206
2011-03-17 12:35:00,12.74,12.75,12.72,12.72,82204.79923972441,4.8714,4.8752,4.8638,4.8638,82204.7992
2011-03-17 12:40:00,12.72,12.74,12.72,12.73,46329.29436920884,4.8638,4.8714,4.8638,4.8676,46329.2944
2011-03-17 12:45:00,12.73,12.73,12.69,12.7,62247.56474221905,4.8676,4.8676,4.8523,4.8561,62247.5647
2011-03-17 12:50:00,12.69,12.7,12.69,12.69,95272.036113091,4.8523,4.8561,4.8523,4.8523,95272.0361
2011-03-17 12:55:00,12.69,12.72,12.69,12.71,93371.34711332858,4.8523,4.8638,4.8523,4.8599,93371.3471
2011-03-17 13:00:00,12.71,12.71,12.68,12.69,61534.80636730815,4.8599,4.8599,4.8485,4.8523,61534.8064
2011-03-17 13:05:00,12.69,12.71,12.69,12.71,120456.16535994298,4.8523,4.8599,4.8523,4.8599,120456.1654
2011-03-17 13:10:00,12.71,12.73,12.71,12.73,51081.01686861488,4.8599,4.8676,4.8599,4.8676,51081.0169
2011-03-17 13:15:00,12.73,12.73,12.7,12.71,100736.51698740794,4.8676,4.8676,4.8561,4.8599,100736.517
2011-03-17 13:20:00,12.71,12.72,12.7,12.7,120693.75148491329,4.8599,4.8638,4.8561,4.8561,120693.7515
2011-03-17 13:25:00,12.7,12.72,12.69,12.7,278688.524590164,4.8561,4.8638,4.8523,4.8561,278688.5246
2011-03-17 13:30:00,12.7,12.74,12.69,12.72,530054.6448087431,4.8561,4.8714,4.8523,4.8638,530054.6448
2011-03-17 13:35:00,12.72,12.74,12.71,12.73,107151.34236160608,4.8638,4.8714,4.8599,4.8676,107151.3424
2011-03-17 13:40:00,12.73,12.73,12.7,12.7,203848.8952245189,4.8676,4.8676,4.8561,4.8561,203848.8952
2011-03-17 13:45:00,12.7,12.72,12.7,12.71,129484.43810881444,4.8561,4.8638,4.8561,4.8599,129484.4381
2011-03-17 13:50:00,12.71,12.73,12.66,12.67,324780.2328344025,4.8599,4.8676,4.8408,4.8446,324780.2328
2011-03-17 13:55:00,12.67,12.7,12.67,12.68,101686.86148728916,4.8446,4.8561,4.8446,4.8485,101686.8615
2011-03-17 14:00:00,12.68,12.68,12.64,12.67,380850.55832739366,4.8485,4.8485,4.8332,4.8446,380850.5583
2011-03-17 14:05:00,12.67,12.68,12.64,12.65,90045.14136374436,4.8446,4.8485,4.8332,4.837,90045.1414
2011-03-17 14:10:00,12.64,12.65,12.61,12.61,163934.4262295082,4.8332,4.837,4.8217,4.8217,163934.4262
2011-03-17 14:15:00,12.61,12.63,12.61,12.63,239724.40009503445,4.8217,4.8293,4.8217,4.8293,239724.4001
2011-03-17 14:20:00,12.63,12.63,12.61,12.62,135899.2634830126,4.8293,4.8293,4.8217,4.8255,135899.2635
2011-03-17 14:25:00,12.62,12.63,12.61,12.61,230696.12734616292,4.8255,4.8293,4.8217,4.8217,230696.1273
2011-03-17 14:30:00,12.61,12.64,12.6,12.64,208600.6177239249,4.8217,4.8332,4.8179,4.8332,208600.6177
2011-03-17 14:35:00,12.64,12.64,12.62,12.62,117367.54573532904,4.8332,4.8332,4.8255,4.8255,117367.5457
2011-03-17 14:40:00,12.62,12.64,12.62,12.63,175813.73247802327,4.8255,4.8332,4.8255,4.8293,175813.7325
2011-03-17 14:45:00,12.63,12.63,12.61,12.62,190068.8999762414,4.8293,4.8293,4.8217,4.8255,190068.9
2011-03-17 14:50:00,12.62,12.66,12.62,12.66,205274.4119743407,4.8255,4.8408,4.8255,4.8408,205274.412
2011-03-17 14:55:00,12.66,12.66,12.63,12.63,111903.06486101211,4.8408,4.8408,4.8293,4.8293,111903.0649
2011-03-17 15:00:00,12.63,12.65,12.63,12.64,254217.1537182229,4.8293,4.837,4.8293,4.8332,254217.1537
2011-03-17 15:05:00,12.64,12.66,12.63,12.64,161083.39272986457,4.8332,4.8408,4.8293,4.8332,161083.3927
2011-03-17 15:10:00,12.64,12.64,12.63,12.64,103349.96436208126,4.8332,4.8332,4.8293,4.8332,103349.9644
2011-03-17 15:15:00,12.63,12.64,12.61,12.61,317890.2352102637,4.8293,4.8332,4.8217,4.8217,317890.2352
2011-03-17 15:20:00,12.61,12.62,12.6,12.6,147065.8113566168,4.8217,4.8255,4.8179,4.8179,147065.8114
2011-03-17 15:25:00,12.59,12.59,12.54,12.54,588263.2454264672,4.8141,4.8141,4.7949,4.7949,588263.2454
2011-03-17 15:30:00,12.55,12.58,12.55,12.57,254692.32596816347,4.7988,4.8102,4.7988,4.8064,254692.326
2011-03-17 15:35:00,12.58,12.6,12.57,12.6,147540.9836065574,4.8102,4.8179,4.8064,4.8179,147540.9836
2011-03-17 15:40:00,12.6,12.61,12.57,12.58,227607.50772154907,4.8179,4.8217,4.8064,4.8102,227607.5077
2011-03-17 15:45:00,12.58,12.63,12.58,12.61,338322.6419577097,4.8102,4.8293,4.8102,4.8217,338322.642
2011-03-17 15:50:00,12.61,12.64,12.58,12.63,1080066.5241149918,4.8217,4.8332,4.8102,4.8293,1080066.5241
2011-03-17 15:55:00,12.64,12.64,12.59,12.6,865051.0810168686,4.8332,4.8332,4.8141,4.8179,865051.081
2011-03-18 09:30:00,12.75,12.86,12.73,12.84,6221667.854597292,4.8752,4.9173,4.8676,4.9096,6221667.8546
2011-03-18 09:35:00,12.84,12.91,12.82,12.87,304585.4122119268,4.9096,4.9364,4.902,4.9211,304585.4122
2011-03-18 09:40:00,12.87,12.87,12.8,12.84,414587.7880731765,4.9211,4.9211,4.8944,4.9096,414587.7881
2011-03-18 09:45:00,12.84,12.85,12.81,12.84,324542.6467094322,4.9096,4.9135,4.8982,4.9096,324542.6467
2011-03-18 09:50:00,12.84,12.87,12.83,12.86,262770.2542171537,4.9096,4.9211,4.9058,4.9173,262770.2542
2011-03-18 09:55:00,12.86,12.9,12.86,12.9,263007.84034212405,4.9173,4.9326,4.9173,4.9326,263007.8403
2011-03-18 10:00:00,12.9,12.96,12.9,12.96,774055.595153243,4.9326,4.9555,4.9326,4.9555,774055.5952
2011-03-18 10:05:00,12.96,12.97,12.91,12.94,817533.8560228082,4.9555,4.9594,4.9364,4.9479,817533.856
2011-03-18 10:10:00,12.95,12.97,12.92,12.93,449037.7761938703,4.9517,4.9594,4.9402,4.9441,449037.7762
2011-03-18 10:15:00,12.93,12.96,12.93,12.95,258018.53171774768,4.9441,4.9555,4.9441,4.9517,258018.5317
2011-03-18 10:20:00,12.94,12.94,12.92,12.93,326205.7495842243,4.9479,4.9479,4.9402,4.9441,326205.7496
2011-03-18 10:25:00,12.93,12.94,12.91,12.91,263245.42646709434,4.9441,4.9479,4.9364,4.9364,263245.4265
2011-03-18 10:30:00,12.91,12.91,12.88,12.9,390591.58945117606,4.9364,4.9364,4.9249,4.9326,390591.5895
2011-03-18 10:35:00,12.9,12.92,12.9,12.91,250653.3618436684,4.9326,4.9402,4.9326,4.9364,250653.3618
2011-03-18 10:40:00,12.91,12.93,12.9,12.91,165359.94297933002,4.9364,4.9441,4.9326,4.9364,165359.943
2011-03-18 10:45:00,12.91,12.91,12.89,12.91,162746.4956046567,4.9364,4.9364,4.9288,4.9364,162746.4956
2011-03-18 10:50:00,12.9,12.91,12.89,12.9,110952.72036113092,4.9326,4.9364,4.9288,4.9326,110952.7204
2011-03-18 10:55:00,12.9,12.9,12.87,12.88,186505.10810168687,4.9326,4.9326,4.9211,4.9249,186505.1081
2011-03-18 11:00:00,12.88,12.92,12.88,12.9,173913.04347826086,4.9249,4.9402,4.9249,4.9326,173913.0435
2011-03-18 11:05:00,12.9,12.92,12.89,12.91,129722.02423378474,4.9326,4.9402,4.9288,4.9364,129722.0242
2011-03-18 11:10:00,12.9,12.91,12.89,12.89,122832.026609646,4.9326,4.9364,4.9288,4.9288,122832.0266
2011-03-18 11:15:00,12.89,12.9,12.89,12.9,264433.3570919458,4.9288,4.9326,4.9288,4.9326,264433.3571
2011-03-18 11:20:00,12.9,12.9,12.9,12.9,228320.26609646,4.9326,4.9326,4.9326,4.9326,228320.2661
2011-03-18 11:25:00,12.9,12.91,12.88,12.9,334521.26395818486,4.9326,4.9364,4.9249,4.9326,334521.264
2011-03-18 11:30:00,12.9,12.93,12.9,12.93,229983.3689712521,4.9326,4.9441,4.9326,4.9441,229983.369
2011-03-18 11:35:00,12.93,12.96,12.92,12.94,308386.79021145165,4.9441,4.9555,4.9402,4.9479,308386.7902
2011-03-18 11:40:00,12.94,12.94,12.92,12.93,288429.5557139463,4.9479,4.9479,4.9402,4.9441,288429.5557
2011-03-18 11:45:00,12.93,12.93,12.88,12.9,255642.67046804467,4.9441,4.9441,4.9249,4.9326,255642.6705
2011-03-18 11:50:00,12.9,12.92,12.88,12.88,141838.91660727013,4.9326,4.9402,4.9249,4.9249,141838.9166
2011-03-18 11:55:00,12.88,12.9,12.88,12.89,154430.98123069614,4.9249,4.9326,4.9249,4.9288,154430.9812
2011-03-18 12:00:00,12.89,12.91,12.88,12.9,369208.8382038489,4.9288,4.9364,4.9249,4.9326,369208.8382
2011-03-18 12:05:00,12.9,12.94,12.89,12.92,177239.2492278451,4.9326,4.9479,4.9288,4.9402,177239.2492
2011-03-18 12:10:00,12.92,12.92,12.89,12.9,161558.56497980517,4.9402,4.9402,4.9288,4.9326,161558.565
2011-03-18 12:15:00,12.9,12.91,12.89,12.89,104775.48111190306,4.9326,4.9364,4.9288,4.9288,104775.4811
2011-03-18 12:20:00,12.89,12.95,12.89,12.93,149916.8448562604,4.9288,4.9517,4.9288,4.9441,149916.8449
2011-03-18 12:25:00,12.94,12.96,12.93,12.95,166785.45972915183,4.9479,4.9555,4.9441,4.9517,166785.4597
2011-03-18 12:30:00,12.95,12.97,12.93,12.97,210501.30672368733,4.9517,4.9594,4.9441,4.9594,210501.3067
2011-03-18 12:35:00,12.96,12.98,12.96,12.98,252316.46471846043,4.9555,4.9632,4.9555,4.9632,252316.4647
2011-03-18 12:40:00,12.98,12.99,12.96,12.96,198384.414350202,4.9632,4.967,4.9555,4.9555,198384.4144
2011-03-18 12:45:00,12.97,12.99,12.96,12.98,130434.78260869563,4.9594,4.967,4.9555,4.9632,130434.7826
2011-03-18 12:50:00,12.98,12.99,12.98,12.99,128534.09360893324,4.9632,4.967,4.9632,4.967,128534.0936
2011-03-18 12:55:00,12.99,13.03,12.98,13.01,508196.7213114754,4.967,4.9823,4.9632,4.9747,508196.7213
2011-03-18 13:00:00,13.01,13.01,12.99,12.99,314801.6155856498,4.9747,4.9747,4.967,4.967,314801.6156
2011-03-18 13:05:00,13.0,13.03,13.0,13.02,287716.79733903543,4.9708,4.9823,4.9708,4.9785,287716.7973
2011-03-18 13:10:00,13.02,13.02,12.98,13.01,495842.2428130197,4.9785,4.9785,4.9632,4.9747,495842.2428
2011-03-18 13:15:00,13.01,13.03,13.0,13.03,117129.95961035875,4.9747,4.9823,4.9708,4.9823,117129.9596
2011-03-18 13:20:00,13.03,13.04,13.02,13.04,113566.16773580424,4.9823,4.9861,4.9785,4.9861,113566.1677
2011-03-18 13:25:00,13.04,13.04,13.01,13.02,138037.53860774531,4.9861,4.9861,4.9747,4.9785,138037.5386
2011-03-18 13:30:00,13.03,13.05,13.03,13.04,265858.87384176766,4.9823,4.9899,4.9823,4.9861,265858.8738
2011-03-18 13:35:00,13.04,13.07,13.03,13.07,253979.5675932525,4.9861,4.9976,4.9823,4.9976,253979.5676
2011-03-18 13:40:00,13.07,13.07,13.05,13.05,240912.330719886,4.9976,4.9976,4.9899,4.9899,240912.3307
2011-03-18 13:45:00,13.05,13.06,13.04,13.05,186742.6942266572,4.9899,4.9938,4.9861,4.9899,186742.6942
2011-03-18 13:50:00,13.05,13.06,13.04,13.04,80779.28248990259,4.9899,4.9938,4.9861,4.9861,80779.2825
2011-03-18 13:55:00,13.04,13.04,13.01,13.01,158945.11760513188,4.9861,4.9861,4.9747,4.9747,158945.1176
2011-03-18 14:00:00,13.01,13.02,12.99,13.01,216203.3737229746,4.9747,4.9785,4.967,4.9747,216203.3737
2011-03-18 14:05:00,13.01,13.01,12.99,12.99,87906.86623901164,4.9747,4.9747,4.967,4.967,87906.8662
2011-03-18 14:10:00,12.99,12.99,12.94,12.94,334283.6778332146,4.967,4.967,4.9479,4.9479,334283.6778
2011-03-18 14:15:00,12.94,12.95,12.91,12.92,317890.2352102637,4.9479,4.9517,4.9364,4.9402,317890.2352
2011-03-18 14:20:00,12.92,12.93,12.91,12.92,142314.08885721074,4.9402,4.9441,4.9364,4.9402,142314.0889
2011-03-18 14:25:00,12.92,12.92,12.9,12.9,173913.04347826086,4.9402,4.9402,4.9326,4.9326,173913.0435
2011-03-18 14:30:00,12.9,12.9,12.87,12.87,142789.26110715134,4.9326,4.9326,4.9211,4.9211,142789.2611
2011-03-18 14:35:00,12.87,12.91,12.87,12.9,246376.8115942029,4.9211,4.9364,4.9211,4.9326,246376.8116
2011-03-18 14:40:00,12.9,12.9,12.87,12.87,213352.34022333092,4.9326,4.9326,4.9211,4.9211,213352.3402
2011-03-18 14:45:00,12.87,12.88,12.85,12.85,184129.24685198383,4.9211,4.9249,4.9135,4.9135,184129.2469
2011-03-18 14:50:00,12.85,12.86,12.84,12.84,130434.78260869563,4.9135,4.9173,4.9096,4.9096,130434.7826
2011-03-18 14:55:00,12.85,12.86,12.82,12.83,276075.07721549063,4.9135,4.9173,4.902,4.9058,276075.0772
2011-03-18 15:00:00,12.83,12.83,12.81,12.82,189593.7277263008,4.9058,4.9058,4.8982,4.902,189593.7277
2011-03-18 15:05:00,12.82,12.82,12.8,12.82,198622.00047517224,4.902,4.902,4.8944,4.902,198622.0005
2011-03-18 15:10:00,12.82,12.82,12.8,12.81,370871.941078641,4.902,4.902,4.8944,4.8982,370871.9411
2011-03-18 15:15:00,12.81,12.84,12.8,12.84,264908.52934188646,4.8982,4.9096,4.8944,4.9096,264908.5293
2011-03-18 15:20:00,12.83,12.84,12.82,12.84,231646.4718460442,4.9058,4.9096,4.902,4.9096,231646.4718
2011-03-18 15:25:00,12.84,12.84,12.83,12.83,169398.90710382513,4.9096,4.9096,4.9058,4.9058,169398.9071
2011-03-18 15:30:00,12.84,12.87,12.83,12.85,492040.8648134949,4.9096,4.9211,4.9058,4.9135,492040.8648
2011-03-18 15:35:00,12.85,12.86,12.84,12.85,161083.39272986457,4.9135,4.9173,4.9096,4.9135,161083.3927
2011-03-18 15:40:00,12.85,12.87,12.84,12.85,387265.3837015918,4.9135,4.9211,4.9096,4.9135,387265.3837
2011-03-18 15:45:00,12.85,12.86,12.84,12.84,440484.67569493945,4.9135,4.9173,4.9096,4.9096,440484.6757
2011-03-18 15:50:00,12.84,12.85,12.83,12.84,418626.7521976717,4.9096,4.9135,4.9058,4.9096,418626.7522
2011-03-18 15:55:00,12.84,12.85,12.82,12.82,1110002.3758612496,4.9096,4.9135,4.902,4.902,1110002.3759
2011-03-21 09:30:00,13.03,13.03,12.89,12.92,484438.10881444527,4.9823,4.9823,4.9288,4.9402,484438.1088
2011-03-21 09:35:00,12.92,12.96,12.81,12.81,554526.0156806842,4.9402,4.9555,4.8982,4.8982,554526.0157
2011-03-21 09:40:00,12.81,12.92,12.81,12.9,442147.7785697315,4.8982,4.9402,4.8982,4.9326,442147.7786
2011-03-21 09:45:00,12.9,12.95,12.89,12.92,345925.3979567593,4.9326,4.9517,4.9288,4.9402,345925.398
2011-03-21 09:50:00,12.92,12.92,12.89,12.89,182941.3162271324,4.9402,4.9402,4.9288,4.9288,182941.3162
2011-03-21 09:55:00,12.89,12.92,12.88,12.91,92896.17486338798,4.9288,4.9402,4.9249,4.9364,92896.1749
2011-03-21 10:00:00,12.9,12.93,12.88,12.91,229508.19672131148,4.9326,4.9441,4.9249,4.9364,229508.1967
2011-03-21 10:05:00,12.92,13.0,12.92,12.96,334521.26395818486,4.9402,4.9708,4.9402,4.9555,334521.264
2011-03-21 10:10:00,12.96,12.98,12.96,12.98,148253.74198146828,4.9555,4.9632,4.9555,4.9632,148253.742
2011-03-21 10:15:00,12.98,12.98,12.96,12.96,119505.82086006178,4.9632,4.9632,4.9555,4.9555,119505.8209
2011-03-21 10:20:00,12.96,12.98,12.94,12.98,132810.64385839866,4.9555,4.9632,4.9479,4.9632,132810.6439
2011-03-21 10:25:00,12.98,13.04,12.98,13.04,170586.83772867665,4.9632,4.9861,4.9632,4.9861,170586.8377
2011-03-21 10:30:00,13.04,13.06,13.02,13.02,188405.79710144928,4.9861,4.9938,4.9785,4.9785,188405.7971
2011-03-21 10:35:00,13.02,13.04,12.99,13.01,449988.1206937515,4.9785,4.9861,4.967,4.9747,449988.1207
2011-03-21 10:40:00,13.01,13.06,13.01,13.05,155143.73960560703,4.9747,4.9938,4.9747,4.9899,155143.7396
2011-03-21 10:45:00,13.05,13.11,13.05,13.11,495842.2428130197,4.9899,5.0129,4.9899,5.0129,495842.2428
2011-03-21 10:50:00,13.11,13.12,13.08,13.08,240674.74459491565,5.0129,5.0167,5.0014,5.0014,240674.7446
2011-03-21 10:55:00,13.08,13.11,13.08,13.11,188880.96935138988,5.0014,5.0129,5.0014,5.0129,188880.9694
2011-03-21 11:00:00,13.12,13.15,13.09,13.14,373247.802328344,5.0167,5.0282,5.0052,5.0244,373247.8023
2011-03-21 11:05:00,13.14,13.16,13.14,13.15,188168.21097647896,5.0244,5.032,5.0244,5.0282,188168.211
2011-03-21 11:10:00,13.15,13.15,13.12,13.14,181990.9717272512,5.0282,5.0282,5.0167,5.0244,181990.9717
2011-03-21 11:15:00,13.14,13.17,13.14,13.17,204799.2397244001,5.0244,5.0358,5.0244,5.0358,204799.2397
2011-03-21 11:20:00,13.17,13.17,13.13,13.14,86481.34948918983,5.0358,5.0358,5.0205,5.0244,86481.3495
2011-03-21 11:25:00,13.14,13.16,13.12,13.13,107864.100736517,5.0244,5.032,5.0167,5.0205,107864.1007
2011-03-21 11:30:00,13.13,13.13,13.1,13.11,114754.09836065574,5.0205,5.0205,5.0091,5.0129,114754.0984
2011-03-21 11:35:00,13.11,13.12,13.09,13.09,133998.57448325018,5.0129,5.0167,5.0052,5.0052,133998.5745
2011-03-21 11:40:00,13.1,13.1,13.07,13.08,245664.053219292,5.0091,5.0091,4.9976,5.0014,245664.0532
2011-03-21 11:45:00,13.08,13.09,13.05,13.08,229508.19672131148,5.0014,5.0052,4.9899,5.0014,229508.1967
2011-03-21 11:50:00,13.09,13.09,13.04,13.04,141363.74435732953,5.0052,5.0052,4.9861,4.9861,141363.7444
2011-03-21 11:55:00,13.04,13.05,13.03,13.03,86243.76336421953,4.9861,4.9899,4.9823,4.9823,86243.7634
2011-03-21 12:00:00,13.04,13.06,13.03,13.04,124019.9572344975,4.9861,4.9938,4.9823,4.9861,124019.9572
2011-03-21 12:05:00,13.04,13.04,13.0,13.01,236873.36659539083,4.9861,4.9861,4.9708,4.9747,236873.3666
2011-03-21 12:10:00,13.01,13.02,12.99,13.01,202185.7923497268,4.9747,4.9785,4.967,4.9747,202185.7923
2011-03-21 12:15:00,13.01,13.01,12.98,13.01,107626.51461154668,4.9747,4.9747,4.9632,4.9747,107626.5146
2011-03-21 12:20:00,13.01,13.01,12.99,13.01,83392.72986457591,4.9747,4.9747,4.967,4.9747,83392.7299
2011-03-21 12:25:00,13.01,13.01,12.99,13.01,111665.4787360418,4.9747,4.9747,4.967,4.9747,111665.4787
2011-03-21 12:30:00,13.01,13.01,13.0,13.0,117129.95961035875,4.9747,4.9747,4.9708,4.9708,117129.9596
2011-03-21 12:35:00,13.0,13.01,12.98,12.99,94321.6916132098,4.9708,4.9747,4.9632,4.967,94321.6916
2011-03-21 12:40:00,12.99,12.99,12.95,12.95,93608.93323829888,4.967,4.967,4.9517,4.9517,93608.9332
2011-03-21 12:45:00,12.95,12.96,12.94,12.96,64148.25374198147,4.9517,4.9555,4.9479,4.9555,64148.2537
2011-03-21 12:50:00,12.96,12.96,12.94,12.96,74364.45711570444,4.9555,4.9555,4.9479,4.9555,74364.4571
2011-03-21 12:55:00,12.96,12.97,12.95,12.96,84580.66048942742,4.9555,4.9594,4.9517,4.9555,84580.6605
2011-03-21 13:00:00,12.96,12.96,12.95,12.95,42290.33024471371,4.9555,4.9555,4.9517,4.9517,42290.3302
2011-03-21 13:05:00,12.96,12.97,12.93,12.94,165835.11522927062,4.9555,4.9594,4.9441,4.9479,165835.1152
2011-03-21 13:10:00,12.94,12.95,12.93,12.94,70563.07911617962,4.9479,4.9517,4.9441,4.9479,70563.0791
2011-03-21 13:15:00,12.94,12.95,12.94,12.95,49893.08624376336,4.9479,4.9517,4.9479,4.9517,49893.0862
2011-03-21 13:20:00,12.95,12.95,12.93,12.94,28985.50724637681,4.9517,4.9517,4.9441,4.9479,28985.5072
2011-03-21 13:25:00,12.94,12.94,12.9,12.92,157282.01473033975,4.9479,4.9479,4.9326,4.9402,157282.0147
2011-03-21 13:30:00,12.92,12.92,12.89,12.89,105488.23948681397,4.9402,4.9402,4.9288,4.9288,105488.2395
2011-03-21 13:35:00,12.89,12.92,12.89,12.92,73651.69874079354,4.9288,4.9402,4.9288,4.9402,73651.6987
2011-03-21 13:40:00,12.92,12.92,12.9,12.91,102637.20598717035,4.9402,4.9402,4.9326,4.9364,102637.206
2011-03-21 13:45:00,12.91,12.94,12.91,12.93,119030.64861012118,4.9364,4.9479,4.9364,4.9441,119030.6486
2011-03-21 13:50:00,12.93,12.94,12.93,12.93,167735.80422903303,4.9441,4.9479,4.9441,4.9441,167735.8042
2011-03-21 13:55:00,12.93,12.96,12.93,12.96,151817.5338560228,4.9441,4.9555,4.9441,4.9555,151817.5339
2011-03-21 14:00:00,12.96,12.96,12.95,12.96,93846.51936326918,4.9555,4.9555,4.9517,4.9555,93846.5194
2011-03-21 14:05:00,12.96,12.96,12.94,12.95,52744.11974340698,4.9555,4.9555,4.9479,4.9517,52744.1197
2011-03-21 14:10:00,12.95,12.96,12.94,12.94,96222.3806129722,4.9517,4.9555,4.9479,4.9479,96222.3806
2011-03-21 14:15:00,12.94,12.94,12.93,12.94,119030.64861012118,4.9479,4.9479,4.9441,4.9479,119030.6486
2011-03-21 14:20:00,12.93,12.93,12.9,12.9,135424.091233072,4.9441,4.9441,4.9326,4.9326,135424.0912
2011-03-21 14:25:00,12.9,12.92,12.9,12.92,119505.82086006178,4.9326,4.9402,4.9326,4.9402,119505.8209
2011-03-21 14:30:00,12.92,12.93,12.92,12.93,113090.99548586363,4.9402,4.9441,4.9402,4.9441,113090.9955
2011-03-21 14:35:00,12.93,12.94,12.93,12.94,179852.6966025184,4.9441,4.9479,4.9441,4.9479,179852.6966
2011-03-21 14:40:00,12.94,12.94,12.92,12.93,98123.06961273462,4.9479,4.9479,4.9402,4.9441,98123.0696
2011-03-21 14:45:00,12.93,12.93,12.91,12.92,89807.55523877406,4.9441,4.9441,4.9364,4.9402,89807.5552
2011-03-21 14:50:00,12.91,12.92,12.9,12.91,94559.2777381801,4.9364,4.9402,4.9326,4.9364,94559.2777
2011-03-21 14:55:00,12.91,12.93,12.91,12.91,68187.2178664766,4.9364,4.9441,4.9364,4.9364,68187.2179
2011-03-21 15:00:00,12.92,12.93,12.9,12.91,102399.61986220004,4.9402,4.9441,4.9326,4.9364,102399.6199
2011-03-21 15:05:00,12.91,12.94,12.91,12.93,66524.11499168449,4.9364,4.9479,4.9364,4.9441,66524.115
2011-03-21 15:10:00,12.93,12.94,12.91,12.92,105963.41173675456,4.9441,4.9479,4.9364,4.9402,105963.4117
2011-03-21 15:15:00,12.92,12.93,12.9,12.91,67474.45949156569,4.9402,4.9441,4.9326,4.9364,67474.4595
2011-03-21 15:20:00,12.91,12.91,12.88,12.89,144927.53623188406,4.9364,4.9364,4.9249,4.9288,144927.5362
2011-03-21 15:25:00,12.9,12.9,12.88,12.89,59871.70349251604,4.9326,4.9326,4.9249,4.9288,59871.7035
2011-03-21 15:30:00,12.89,12.9,12.89,12.89,114754.09836065574,4.9288,4.9326,4.9288,4.9288,114754.0984
2011-03-21 15:35:00,12.9,12.91,12.89,12.9,121644.09598479448,4.9326,4.9364,4.9288,4.9326,121644.096
2011-03-21 15:40:00,12.9,12.91,12.88,12.91,187930.62485150868,4.9326,4.9364,4.9249,4.9364,187930.6249
2011-03-21 15:45:00,12.91,12.92,12.9,12.9,365645.0463292944,4.9364,4.9402,4.9326,4.9326,365645.0463
2011-03-21 15:50:00,12.9,12.9,12.87,12.89,613922.5469232597,4.9326,4.9326,4.9211,4.9288,613922.5469
2011-03-21 15:55:00,12.89,12.9,12.87,12.88,978142.0765027322,4.9288,4.9326,4.9211,4.9249,978142.0765
2011-03-22 09:30:00,12.86,12.86,12.75,12.79,695177.0016631029,4.9173,4.9173,4.8752,4.8905,695177.0017
2011-03-22 09:35:00,12.79,12.85,12.78,12.83,588738.4176764077,4.8905,4.9135,4.8867,4.9058,588738.4177
2011-03-22 09:40:00,12.83,12.83,12.78,12.79,348776.43145640293,4.9058,4.9058,4.8867,4.8905,348776.4315
2011-03-22 09:45:00,12.79,12.8,12.73,12.74,537894.9869327631,4.8905,4.8944,4.8676,4.8714,537894.9869
2011-03-22 09:50:00,12.74,12.75,12.73,12.75,491090.5203136137,4.8714,4.8752,4.8676,4.8752,491090.5203
2011-03-22 09:55:00,12.75,12.77,12.72,12.72,357329.53195533383,4.8752,4.8829,4.8638,4.8638,357329.532
2011-03-22 10:00:00,12.72,12.73,12.69,12.72,349489.18983131385,4.8638,4.8676,4.8523,4.8638,349489.1898
2011-03-22 10:05:00,12.72,12.72,12.69,12.71,250415.77571869805,4.8638,4.8638,4.8523,4.8599,250415.7757
2011-03-22 10:10:00,12.7,12.71,12.66,12.69,547873.6041815159,4.8561,4.8599,4.8408,4.8523,547873.6042
2011-03-22 10:15:00,12.69,12.71,12.66,12.68,753385.6022808268,4.8523,4.8599,4.8408,4.8485,753385.6023
2011-03-22 10:20:00,12.68,12.73,12.67,12.73,231884.0579710145,4.8485,4.8676,4.8446,4.8676,231884.058
2011-03-22 10:25:00,12.73,12.75,12.69,12.74,287241.6250890948,4.8676,4.8752,4.8523,4.8714,287241.6251
2011-03-22 10:30:00,12.74,12.77,12.72,12.76,287241.6250890948,4.8714,4.8829,4.8638,4.8791,287241.6251
2011-03-22 10:35:00,12.76,12.77,12.74,12.75,560940.8410548824,4.8791,4.8829,4.8714,4.8752,560940.8411
2011-03-22 10:40:00,12.75,12.8,12.74,12.77,264433.3570919458,4.8752,4.8944,4.8714,4.8829,264433.3571
2011-03-22 10:45:00,12.77,12.77,12.71,12.73,364457.1157044429,4.8829,4.8829,4.8599,4.8676,364457.1157
2011-03-22 10:50:00,12.73,12.75,12.72,12.72,183654.07460204329,4.8676,4.8752,4.8638,4.8638,183654.0746
2011-03-22 10:55:00,12.72,12.73,12.7,12.72,291280.5892135899,4.8638,4.8676,4.8561,4.8638,291280.5892
2011-03-22 11:00:00,12.72,12.73,12.71,12.72,324067.47445949155,4.8638,4.8676,4.8599,4.8638,324067.4745
2011-03-22 11:05:00,12.72,12.75,12.71,12.74,267759.5628415301,4.8638,4.8752,4.8599,4.8714,267759.5628
2011-03-22 11:10:00,12.74,12.74,12.72,12.73,94321.6916132098,4.8714,4.8714,4.8638,4.8676,94321.6916
2011-03-22 11:15:00,12.73,12.77,12.73,12.74,396768.8287004039,4.8676,4.8829,4.8676,4.8714,396768.8287
2011-03-22 11:20:00,12.73,12.74,12.72,12.73,146115.46685673558,4.8676,4.8714,4.8638,4.8676,146115.4669
2011-03-22 11:25:00,12.74,12.77,12.74,12.76,84343.07436445712,4.8714,4.8829,4.8714,4.8791,84343.0744
2011-03-22 11:30:00,12.76,12.77,12.72,12.73,177714.4214777857,4.8791,4.8829,4.8638,4.8676,177714.4215
2011-03-22 11:35:00,12.72,12.74,12.72,12.72,199809.93110002376,4.8638,4.8714,4.8638,4.8638,199809.9311
2011-03-22 11:40:00,12.72,12.72,12.7,12.72,165359.94297933002,4.8638,4.8638,4.8561,4.8638,165359.943
2011-03-22 11:45:00,12.71,12.72,12.7,12.7,113566.16773580424,4.8599,4.8638,4.8561,4.8561,113566.1677
2011-03-22 11:50:00,12.71,12.72,12.69,12.72,343787.1228320266,4.8599,4.8638,4.8523,4.8638,343787.1228
2011-03-22 11:55:00,12.72,12.72,12.68,12.68,145165.12235685435,4.8638,4.8638,4.8485,4.8485,145165.1224
2011-03-22 12:00:00,12.69,12.69,12.66,12.66,653361.8436683298,4.8523,4.8523,4.8408,4.8408,653361.8437
2011-03-22 12:05:00,12.66,12.66,12.62,12.64,698978.3796626277,4.8408,4.8408,4.8255,4.8332,698978.3797
2011-03-22 12:10:00,12.64,12.65,12.64,12.65,166547.8736041815,4.8332,4.837,4.8332,4.837,166547.8736
2011-03-22 12:15:00,12.65,12.66,12.64,12.65,174388.21572820147,4.837,4.8408,4.8332,4.837,174388.2157
2011-03-22 12:20:00,12.65,12.67,12.64,12.64,293418.86433832266,4.837,4.8446,4.8332,4.8332,293418.8643
2011-03-22 12:25:00,12.65,12.66,12.64,12.65,128296.50748396294,4.837,4.8408,4.8332,4.837,128296.5075
2011-03-22 12:30:00,12.65,12.67,12.64,12.66,214302.68472321212,4.837,4.8446,4.8332,4.8408,214302.6847
2011-03-22 12:35:00,12.67,12.68,12.66,12.68,95272.036113091,4.8446,4.8485,4.8408,4.8485,95272.0361
2011-03-22 12:40:00,12.68,12.68,12.66,12.67,110002.3758612497,4.8485,4.8485,4.8408,4.8446,110002.3759
2011-03-22 12:45:00,12.67,12.72,12.66,12.72,337847.46970776905,4.8446,4.8638,4.8408,4.8638,337847.4697
2011-03-22 12:50:00,12.72,12.72,12.69,12.69,267521.9767165598,4.8638,4.8638,4.8523,4.8523,267521.9767
2011-03-22 12:55:00,12.69,12.69,12.68,12.69,63197.90924210026,4.8523,4.8523,4.8485,4.8523,63197.9092
2011-03-22 13:00:00,12.69,12.7,12.69,12.69,147065.8113566168,4.8523,4.8561,4.8523,4.8523,147065.8114
2011-03-22 13:05:00,12.69,12.69,12.66,12.69,159420.28985507248,4.8523,4.8523,4.8408,4.8523,159420.2899
2011-03-22 13:10:00,12.69,12.7,12.69,12.7,197909.24210026136,4.8523,4.8561,4.8523,4.8561,197909.2421
2011-03-22 13:15:00,12.7,12.7,12.67,12.69,85768.59111427893,4.8561,4.8561,4.8446,4.8523,85768.5911
2011-03-22 13:20:00,12.69,12.69,12.65,12.65,97885.48348776432,4.8523,4.8523,4.837,4.837,97885.4835
2011-03-22 13:25:00,12.65,12.65,12.64,12.65,146828.22523164647,4.837,4.837,4.8332,4.837,146828.2252
2011-03-22 13:30:00,12.65,12.65,12.63,12.64,239724.40009503445,4.837,4.837,4.8293,4.8332,239724.4001
2011-03-22 13:35:00,12.64,12.66,12.64,12.65,192682.3473509147,4.8332,4.8408,4.8332,4.837,192682.3474
2011-03-22 13:40:00,12.65,12.65,12.62,12.62,270848.182466144,4.837,4.837,4.8255,4.8255,270848.1825
2011-03-22 13:45:00,12.62,12.65,12.62,12.64,269660.2518412925,4.8255,4.837,4.8255,4.8332,269660.2518
2011-03-22 13:50:00,12.65,12.69,12.65,12.69,218341.64884770729,4.837,4.8523,4.837,4.8523,218341.6488
2011-03-22 13:55:00,12.69,12.71,12.69,12.7,174150.62960323118,4.8523,4.8599,4.8523,4.8561,174150.6296
2011-03-22 14:00:00,12.7,12.71,12.68,12.69,289855.0724637681,4.8561,4.8599,4.8485,4.8523,289855.0725
2011-03-22 14:05:00,12.69,12.69,12.64,12.64,150392.017106201,4.8523,4.8523,4.8332,4.8332,150392.0171
2011-03-22 14:10:00,12.64,12.65,12.63,12.63,154668.56735566643,4.8332,4.837,4.8293,4.8293,154668.5674
2011-03-22 14:15:00,12.63,12.66,12.63,12.65,194583.0363506772,4.8293,4.8408,4.8293,4.837,194583.0364
2011-03-22 14:20:00,12.65,12.66,12.64,12.66,141126.15823235924,4.837,4.8408,4.8332,4.8408,141126.1582
2011-03-22 14:25:00,12.66,12.66,12.66,12.66,112853.40936089332,4.8408,4.8408,4.8408,4.8408,112853.4094
2011-03-22 14:30:00,12.66,12.69,12.64,12.69,231171.2995961036,4.8408,4.8523,4.8332,4.8523,231171.2996
2011-03-22 14:35:00,12.69,12.7,12.68,12.7,277500.5939653124,4.8523,4.8561,4.8485,4.8561,277500.594
2011-03-22 14:40:00,12.7,12.71,12.67,12.68,493466.3815633168,4.8561,4.8599,4.8446,4.8485,493466.3816
2011-03-22 14:45:00,12.68,12.69,12.67,12.69,146590.6391066762,4.8485,4.8523,4.8446,4.8523,146590.6391
2011-03-22 14:50:00,12.69,12.69,12.67,12.69,233309.5747208363,4.8523,4.8523,4.8446,4.8523,233309.5747
2011-03-22 14:55:00,12.69,12.71,12.69,12.69,275599.90496555,4.8523,4.8599,4.8523,4.8523,275599.905
2011-03-22 15:00:00,12.69,12.69,12.67,12.68,239249.22784509385,4.8523,4.8523,4.8446,4.8485,239249.2278
2011-03-22 15:05:00,12.68,12.68,12.66,12.66,140413.39985744833,4.8485,4.8485,4.8408,4.8408,140413.3999
2011-03-22 15:10:00,12.66,12.69,12.66,12.68,154193.39510572582,4.8408,4.8523,4.8408,4.8485,154193.3951
2011-03-22 15:15:00,12.68,12.69,12.67,12.69,380375.3860774531,4.8485,4.8523,4.8446,4.8523,380375.3861
2011-03-22 15:20:00,12.69,12.7,12.68,12.69,309812.3069612735,4.8523,4.8561,4.8485,4.8523,309812.307
2011-03-22 15:25:00,12.69,12.7,12.68,12.69,430743.64457115706,4.8523,4.8561,4.8485,4.8523,430743.6446
2011-03-22 15:30:00,12.69,12.7,12.68,12.69,500593.96531242575,4.8523,4.8561,4.8485,4.8523,500593.9653
2011-03-22 15:35:00,12.69,12.72,12.69,12.72,372772.63007840345,4.8523,4.8638,4.8523,4.8638,372772.6301
2011-03-22 15:40:00,12.72,12.72,12.7,12.72,259681.6345925398,4.8638,4.8638,4.8561,4.8638,259681.6346
2011-03-22 15:45:00,12.72,12.72,12.7,12.7,369446.4243288192,4.8638,4.8638,4.8561,4.8561,369446.4243
2011-03-22 15:50:00,12.7,12.72,12.7,12.72,501781.8959372773,4.8561,4.8638,4.8561,4.8638,501781.8959
2011-03-22 15:55:00,12.71,12.73,12.71,12.72,948681.3970064148,4.8599,4.8676,4.8599,4.8638,948681.397
2011-03-23 09:30:00,12.71,12.73,12.65,12.72,343549.53670705634,4.8599,4.8676,4.837,4.8638,343549.5367
2011-03-23 09:35:00,12.72,12.73,12.68,12.73,251603.7063435496,4.8638,4.8676,4.8485,4.8676,251603.7063
2011-03-23 09:40:00,12.73,12.73,12.67,12.72,285816.108339273,4.8676,4.8676,4.8446,4.8638,285816.1083
2011-03-23 09:45:00,12.72,12.72,12.66,12.68,196958.8976003801,4.8638,4.8638,4.8408,4.8485,196958.8976
2011-03-23 09:50:00,12.68,12.69,12.66,12.68,98598.24186267522,4.8485,4.8523,4.8408,4.8485,98598.2419
2011-03-23 09:55:00,12.68,12.74,12.68,12.73,208363.03159895464,4.8485,4.8714,4.8485,4.8676,208363.0316
2011-03-23 10:00:00,12.72,12.72,12.66,12.68,236873.36659539083,4.8638,4.8638,4.8408,4.8485,236873.3666
2011-03-23 10:05:00,12.68,12.69,12.66,12.68,128534.09360893324,4.8485,4.8523,4.8408,4.8485,128534.0936
2011-03-23 10:10:00,12.68,12.68,12.61,12.64,363506.7712045616,4.8485,4.8485,4.8217,4.8332,363506.7712
2011-03-23 10:15:00,12.63,12.65,12.61,12.64,198859.58660014256,4.8293,4.837,4.8217,4.8332,198859.5866
2011-03-23 10:20:00,12.64,12.67,12.64,12.67,84818.24661439772,4.8332,4.8446,4.8332,4.8446,84818.2466
2011-03-23 10:25:00,12.67,12.67,12.65,12.66,85768.59111427893,4.8446,4.8446,4.837,4.8408,85768.5911
2011-03-23 10:30:00,12.67,12.7,12.66,12.69,90282.72748871466,4.8446,4.8561,4.8408,4.8523,90282.7275
2011-03-23 10:35:00,12.69,12.72,12.69,12.71,177952.007602756,4.8523,4.8638,4.8523,4.8599,177952.0076
2011-03-23 10:40:00,12.7,12.71,12.69,12.7,84818.24661439772,4.8561,4.8599,4.8523,4.8561,84818.2466
2011-03-23 10:45:00,12.7,12.7,12.67,12.69,182941.3162271324,4.8561,4.8561,4.8446,4.8523,182941.3162
2011-03-23 10:50:00,12.69,12.75,12.69,12.75,329769.54145877884,4.8523,4.8752,4.8523,4.8752,329769.5415
2011-03-23 10:55:00,12.75,12.77,12.7,12.71,264433.3570919458,4.8752,4.8829,4.8561,4.8599,264433.3571
2011-03-23 11:00:00,12.72,12.77,12.72,12.77,186029.93585174627,4.8638,4.8829,4.8638,4.8829,186029.9359
2011-03-23 11:05:00,12.77,12.77,12.76,12.76,166785.45972915183,4.8829,4.8829,4.8791,4.8791,166785.4597
2011-03-23 11:10:00,12.77,12.8,12.76,12.76,347113.32858161087,4.8829,4.8944,4.8791,4.8791,347113.3286
2011-03-23 11:15:00,12.76,12.77,12.75,12.75,127108.57685911145,4.8791,4.8829,4.8752,4.8752,127108.5769
2011-03-23 11:20:00,12.75,12.76,12.74,12.76,314088.8572107389,4.8752,4.8791,4.8714,4.8791,314088.8572
2011-03-23 11:25:00,12.76,12.8,12.75,12.78,222618.1990971728,4.8791,4.8944,4.8752,4.8867,222618.1991
2011-03-23 11:30:00,12.78,12.83,12.78,12.82,156569.25635542884,4.8867,4.9058,4.8867,4.902,156569.2564
2011-03-23 11:35:00,12.82,12.84,12.82,12.83,204799.2397244001,4.902,4.9096,4.902,4.9058,204799.2397
2011-03-23 11:40:00,12.83,12.84,12.82,12.82,104300.30886196246,4.9058,4.9096,4.902,4.902,104300.3089
2011-03-23 11:45:00,12.83,12.85,12.82,12.82,172725.11285340937,4.9058,4.9135,4.902,4.902,172725.1129
2011-03-23 11:50:00,12.82,12.84,12.82,12.82,121644.09598479448,4.902,4.9096,4.902,4.902,121644.096
2011-03-23 11:55:00,12.82,12.83,12.82,12.82,108101.6868614873,4.902,4.9058,4.902,4.902,108101.6869
2011-03-23 12:00:00,12.82,12.84,12.82,12.83,101211.68923734856,4.902,4.9096,4.902,4.9058,101211.6892
2011-03-23 12:05:00,12.83,12.84,12.82,12.83,75077.21549061534,4.9058,4.9096,4.902,4.9058,75077.2155
2011-03-23 12:10:00,12.83,12.84,12.81,12.82,100261.34473746734,4.9058,4.9096,4.8982,4.902,100261.3447
2011-03-23 12:15:00,12.82,12.82,12.8,12.81,71988.59586600143,4.902,4.902,4.8944,4.8982,71988.5959
2011-03-23 12:20:00,12.81,12.85,12.81,12.85,66761.70111665479,4.8982,4.9135,4.8982,4.9135,66761.7011
2011-03-23 12:25:00,12.85,12.9,12.85,12.9,197434.06985032075,4.9135,4.9326,4.9135,4.9326,197434.0699
2011-03-23 12:30:00,12.9,12.91,12.88,12.88,240437.15846994537,4.9326,4.9364,4.9249,4.9249,240437.1585
2011-03-23 12:35:00,12.88,12.9,12.87,12.88,122119.2682347351,4.9249,4.9326,4.9211,4.9249,122119.2682
2011-03-23 12:40:00,12.88,12.89,12.87,12.88,156806.84248039915,4.9249,4.9288,4.9211,4.9249,156806.8425
2011-03-23 12:45:00,12.88,12.89,12.87,12.88,138037.53860774531,4.9249,4.9288,4.9211,4.9249,138037.5386
2011-03-23 12:50:00,12.88,12.89,12.87,12.87,49180.32786885246,4.9249,4.9288,4.9211,4.9211,49180.3279
2011-03-23 12:55:00,12.87,12.88,12.85,12.85,119743.40698503208,4.9211,4.9249,4.9135,4.9135,119743.407
2011-03-23 13:00:00,12.85,12.86,12.85,12.85,66524.11499168449,4.9135,4.9173,4.9135,4.9135,66524.115
2011-03-23 13:05:00,12.85,12.85,12.84,12.84,67474.45949156569,4.9135,4.9135,4.9096,4.9096,67474.4595
2011-03-23 13:10:00,12.84,12.84,12.82,12.83,107626.51461154668,4.9096,4.9096,4.902,4.9058,107626.5146
2011-03-23 13:15:00,12.83,12.85,12.82,12.83,131385.12710857685,4.9058,4.9135,4.902,4.9058,131385.1271
2011-03-23 13:20:00,12.83,12.84,12.82,12.84,96459.96673794252,4.9058,4.9096,4.902,4.9096,96459.9667
2011-03-23 13:25:00,12.84,12.85,12.83,12.85,105250.65336184368,4.9096,4.9135,4.9058,4.9135,105250.6534
2011-03-23 13:30:00,12.85,12.86,12.85,12.86,196721.31147540984,4.9135,4.9173,4.9135,4.9173,196721.3115
2011-03-23 13:35:00,12.86,12.86,12.85,12.85,59396.53124257544,4.9173,4.9173,4.9135,4.9135,59396.5312
2011-03-23 13:40:00,12.85,12.86,12.85,12.86,48467.56949394156,4.9135,4.9173,4.9135,4.9173,48467.5695
2011-03-23 13:45:00,12.86,12.86,12.85,12.85,90045.14136374436,4.9173,4.9173,4.9135,4.9135,90045.1414
2011-03-23 13:50:00,12.85,12.87,12.85,12.85,168686.14872891424,4.9135,4.9211,4.9135,4.9135,168686.1487
2011-03-23 13:55:00,12.85,12.86,12.85,12.86,177239.2492278451,4.9135,4.9173,4.9135,4.9173,177239.2492
2011-03-23 14:00:00,12.85,12.86,12.82,12.82,203373.7229745783,4.9135,4.9173,4.902,4.902,203373.723
2011-03-23 14:05:00,12.82,12.83,12.82,12.82,64623.42599192207,4.902,4.9058,4.902,4.902,64623.426
2011-03-23 14:10:00,12.83,12.83,12.81,12.83,130197.19648372536,4.9058,4.9058,4.8982,4.9058,130197.1965
2011-03-23 14:15:00,12.83,12.85,12.82,12.84,112853.40936089332,4.9058,4.9135,4.902,4.9096,112853.4094
2011-03-23 14:20:00,12.84,12.85,12.83,12.84,140650.98598241864,4.9096,4.9135,4.9058,4.9096,140650.986
2011-03-23 14:25:00,12.84,12.85,12.83,12.85,123069.6127346163,4.9096,4.9135,4.9058,4.9135,123069.6127
2011-03-23 14:30:00,12.85,12.85,12.85,12.85,94321.6916132098,4.9135,4.9135,4.9135,4.9135,94321.6916
2011-03-23 14:35:00,12.85,12.85,12.85,12.85,82917.55761463531,4.9135,4.9135,4.9135,4.9135,82917.5576
2011-03-23 14:40:00,12.85,12.86,12.85,12.86,72938.94036588263,4.9135,4.9173,4.9135,4.9173,72938.9404
2011-03-23 14:45:00,12.86,12.87,12.85,12.87,168923.73485388453,4.9173,4.9211,4.9135,4.9211,168923.7349
2011-03-23 14:50:00,12.87,12.91,12.87,12.91,455690.1876930387,4.9211,4.9364,4.9211,4.9364,455690.1877
2011-03-23 14:55:00,12.91,12.93,12.91,12.92,223568.543597054,4.9364,4.9441,4.9364,4.9402,223568.5436
2011-03-23 15:00:00,12.93,12.93,12.92,12.92,117129.95961035875,4.9441,4.9441,4.9402,4.9402,117129.9596
2011-03-23 15:05:00,12.92,12.92,12.91,12.92,132810.64385839866,4.9402,4.9402,4.9364,4.9402,132810.6439
2011-03-23 15:10:00,12.92,12.95,12.92,12.95,411261.58232359233,4.9402,4.9517,4.9402,4.9517,411261.5823
2011-03-23 15:15:00,12.95,12.96,12.94,12.94,174388.21572820147,4.9517,4.9555,4.9479,4.9479,174388.2157
2011-03-23 15:20:00,12.94,12.94,12.92,12.94,242813.0197196484,4.9479,4.9479,4.9402,4.9479,242813.0197
2011-03-23 15:25:00,12.94,12.94,12.92,12.93,141363.74435732953,4.9479,4.9479,4.9402,4.9441,141363.7444
2011-03-23 15:30:00,12.93,12.93,12.91,12.91,142789.26110715134,4.9441,4.9441,4.9364,4.9364,142789.2611
2011-03-23 15:35:00,12.91,12.91,12.89,12.91,141126.15823235924,4.9364,4.9364,4.9288,4.9364,141126.1582
2011-03-23 15:40:00,12.91,12.91,12.9,12.91,189356.14160133048,4.9364,4.9364,4.9326,4.9364,189356.1416
2011-03-23 15:45:00,12.9,12.91,12.9,12.9,515561.8911855548,4.9326,4.9364,4.9326,4.9326,515561.8912
2011-03-23 15:50:00,12.91,12.93,12.9,12.93,556664.290805417,4.9364,4.9441,4.9326,4.9441,556664.2908
2011-03-23 15:55:00,12.93,12.93,12.9,12.9,445711.5704442861,4.9441,4.9441,4.9326,4.9326,445711.5704
2011-03-24 09:30:00,13.03,13.04,12.93,12.96,361843.6683297696,4.9823,4.9861,4.9441,4.9555,361843.6683
2011-03-24 09:35:00,12.96,12.98,12.94,12.95,266571.6322166785,4.9555,4.9632,4.9479,4.9517,266571.6322
2011-03-24 09:40:00,12.95,13.01,12.92,13.0,170349.25160370636,4.9517,4.9747,4.9402,4.9708,170349.2516
2011-03-24 09:45:00,13.0,13.0,12.94,12.95,179852.6966025184,4.9708,4.9708,4.9479,4.9517,179852.6966
2011-03-24 09:50:00,12.95,12.96,12.93,12.95,321929.19933475886,4.9517,4.9555,4.9441,4.9517,321929.1993
2011-03-24 09:55:00,12.95,12.98,12.94,12.96,113328.58161083392,4.9517,4.9632,4.9479,4.9555,113328.5816
2011-03-24 10:00:00,12.95,12.99,12.95,12.98,81729.62698978379,4.9517,4.967,4.9517,4.9632,81729.627
2011-03-24 10:05:00,12.98,13.0,12.97,12.99,206462.3425991922,4.9632,4.9708,4.9594,4.967,206462.3426
2011-03-24 10:10:00,12.99,12.99,12.96,12.98,206462.3425991922,4.967,4.967,4.9555,4.9632,206462.3426
2011-03-24 10:15:00,12.97,13.01,12.97,13.0,156094.08410548823,4.9594,4.9747,4.9594,4.9708,156094.0841
2011-03-24 10:20:00,13.0,13.01,12.98,12.98,68424.8039914469,4.9708,4.9747,4.9632,4.9632,68424.804
2011-03-24 10:25:00,12.98,13.01,12.97,12.99,142551.67498218105,4.9632,4.9747,4.9594,4.967,142551.675
2011-03-24 10:30:00,12.99,13.02,12.99,13.02,91470.65811356615,4.967,4.9785,4.967,4.9785,91470.6581
2011-03-24 10:35:00,13.02,13.05,13.01,13.01,196483.72535043955,4.9785,4.9899,4.9747,4.9747,196483.7254
2011-03-24 10:40:00,13.01,13.04,13.01,13.02,176526.4908529342,4.9747,4.9861,4.9747,4.9785,176526.4909
2011-03-24 10:45:00,13.02,13.02,13.0,13.01,64148.25374198147,4.9785,4.9785,4.9708,4.9747,64148.2537
2011-03-24 10:50:00,13.01,13.05,13.01,13.04,236873.36659539083,4.9747,4.9899,4.9747,4.9861,236873.3666
2011-03-24 10:55:00,13.04,13.1,13.04,13.09,303397.48158707534,4.9861,5.0091,4.9861,5.0052,303397.4816
2011-03-24 11:00:00,13.09,13.13,13.08,13.11,369921.5965787598,5.0052,5.0205,5.0014,5.0129,369921.5966
2011-03-24 11:05:00,13.11,13.11,13.08,13.08,149204.08648134948,5.0129,5.0129,5.0014,5.0014,149204.0865
2011-03-24 11:10:00,13.08,13.09,13.08,13.08,130197.19648372536,5.0014,5.0052,5.0014,5.0014,130197.1965
2011-03-24 11:15:00,13.08,13.11,13.07,13.1,87669.28011404134,5.0014,5.0129,4.9976,5.0091,87669.2801
2011-03-24 11:20:00,13.1,13.16,13.1,13.11,616060.8220479924,5.0091,5.032,5.0091,5.0129,616060.822
2011-03-24 11:25:00,13.12,13.14,13.11,13.14,141601.33048229985,5.0167,5.0244,5.0129,5.0244,141601.3305
2011-03-24 11:30:00,13.14,13.14,13.12,13.13,186267.52197671653,5.0244,5.0244,5.0167,5.0205,186267.522
2011-03-24 11:35:00,13.13,13.16,13.13,13.15,134948.9189831314,5.0205,5.032,5.0205,5.0282,134948.919
2011-03-24 11:40:00,13.15,13.16,13.13,13.13,138987.88310762652,5.0282,5.032,5.0205,5.0205,138987.8831
2011-03-24 11:45:00,13.13,13.13,13.12,13.13,74839.62936564504,5.0205,5.0205,5.0167,5.0205,74839.6294
2011-03-24 11:50:00,13.12,13.14,13.12,13.13,143739.60560703254,5.0167,5.0244,5.0167,5.0205,143739.6056
2011-03-24 11:55:00,13.13,13.15,13.13,13.14,101449.27536231883,5.0205,5.0282,5.0205,5.0244,101449.2754
2011-03-24 12:00:00,13.14,13.17,13.13,13.17,257780.9455927774,5.0244,5.0358,5.0205,5.0358,257780.9456
2011-03-24 12:05:00,13.17,13.2,13.16,13.19,506533.6184366833,5.0358,5.0473,5.032,5.0435,506533.6184
2011-03-24 12:10:00,13.19,13.22,13.19,13.22,365407.4602043241,5.0435,5.0549,5.0435,5.0549,365407.4602
2011-03-24 12:15:00,13.21,13.21,13.19,13.21,282252.3164647185,5.0511,5.0511,5.0435,5.0511,282252.3165
2011-03-24 12:20:00,13.21,13.23,13.2,13.21,233309.5747208363,5.0511,5.0588,5.0473,5.0511,233309.5747
2011-03-24 12:25:00,13.2,13.22,13.2,13.21,227607.50772154907,5.0473,5.0549,5.0473,5.0511,227607.5077
2011-03-24 12:30:00,13.2,13.2,13.17,13.18,211214.06509859825,5.0473,5.0473,5.0358,5.0397,211214.0651
2011-03-24 12:35:00,13.18,13.2,13.17,13.19,152767.87835590402,5.0397,5.0473,5.0358,5.0435,152767.8784
2011-03-24 12:40:00,13.19,13.2,13.18,13.2,175576.146353053,5.0435,5.0473,5.0397,5.0473,175576.1464
2011-03-24 12:45:00,13.2,13.21,13.2,13.2,213589.9263483013,5.0473,5.0511,5.0473,5.0473,213589.9263
2011-03-24 12:50:00,13.2,13.21,13.18,13.19,325730.5773342837,5.0473,5.0511,5.0397,5.0435,325730.5773
2011-03-24 12:55:00,13.19,13.2,13.18,13.2,143739.60560703254,5.0435,5.0473,5.0397,5.0473,143739.6056
2011-03-24 13:00:00,13.2,13.2,13.18,13.2,109289.6174863388,5.0473,5.0473,5.0397,5.0473,109289.6175
2011-03-24 13:05:00,13.2,13.2,13.17,13.18,140413.39985744833,5.0473,5.0473,5.0358,5.0397,140413.3999
2011-03-24 13:10:00,13.19,13.2,13.18,13.2,135661.6773580423,5.0435,5.0473,5.0397,5.0473,135661.6774
2011-03-24 13:15:00,13.2,13.23,13.2,13.22,249227.84509384647,5.0473,5.0588,5.0473,5.0549,249227.8451
2011-03-24 13:20:00,13.22,13.24,13.2,13.21,282014.73033974814,5.0549,5.0626,5.0473,5.0511,282014.7303
2011-03-24 13:25:00,13.22,13.23,13.21,13.22,69850.3207412687,5.0549,5.0588,5.0511,5.0549,69850.3207
2011-03-24 13:30:00,13.22,13.23,13.22,13.22,126870.99073414112,5.0549,5.0588,5.0549,5.0549,126870.9907
2011-03-24 13:35:00,13.22,13.22,13.22,13.22,59158.94511760513,5.0549,5.0549,5.0549,5.0549,59158.9451
2011-03-24 13:40:00,13.22,13.26,13.22,13.26,537657.4008077928,5.0549,5.0702,5.0549,5.0702,537657.4008
2011-03-24 13:45:00,13.25,13.26,13.22,13.23,399144.6899501069,5.0664,5.0702,5.0549,5.0588,399144.69
2011-03-24 13:50:00,13.23,13.25,13.22,13.25,259206.4623425992,5.0588,5.0664,5.0549,5.0664,259206.4623
2011-03-24 13:55:00,13.25,13.27,13.24,13.27,190068.8999762414,5.0664,5.0741,5.0626,5.0741,190068.9
2011-03-24 14:00:00,13.27,13.28,13.26,13.28,152055.11998099313,5.0741,5.0779,5.0702,5.0779,152055.12
2011-03-24 14:05:00,13.28,13.29,13.27,13.28,284153.0054644809,5.0779,5.0817,5.0741,5.0779,284153.0055
2011-03-24 14:10:00,13.28,13.29,13.28,13.28,202423.3784746971,5.0779,5.0817,5.0779,5.0779,202423.3785
2011-03-24 14:15:00,13.29,13.3,13.28,13.3,713946.3055357568,5.0817,5.0855,5.0779,5.0855,713946.3055
2011-03-24 14:20:00,13.3,13.32,13.29,13.3,245664.053219292,5.0855,5.0932,5.0817,5.0855,245664.0532
2011-03-24 14:25:00,13.3,13.3,13.28,13.29,115704.44286053696,5.0855,5.0855,5.0779,5.0817,115704.4429
2011-03-24 14:30:00,13.28,13.29,13.28,13.28,89569.96911380376,5.0779,5.0817,5.0779,5.0779,89569.9691
2011-03-24 14:35:00,13.29,13.31,13.29,13.3,262770.2542171537,5.0817,5.0894,5.0817,5.0855,262770.2542
2011-03-24 14:40:00,13.3,13.3,13.28,13.29,148966.5003563792,5.0855,5.0855,5.0779,5.0817,148966.5004
2011-03-24 14:45:00,13.29,13.31,13.29,13.29,148491.3281064386,5.0817,5.0894,5.0817,5.0817,148491.3281
2011-03-24 14:50:00,13.3,13.32,13.29,13.3,341411.2615823236,5.0855,5.0932,5.0817,5.0855,341411.2616
2011-03-24 14:55:00,13.3,13.3,13.28,13.29,339272.9864575909,5.0855,5.0855,5.0779,5.0817,339272.9865
2011-03-24 15:00:00,13.28,13.29,13.27,13.28,164647.1846044191,5.0779,5.0817,5.0741,5.0779,164647.1846
2011-03-24 15:05:00,13.28,13.29,13.28,13.29,240437.15846994537,5.0779,5.0817,5.0779,5.0817,240437.1585
2011-03-24 15:10:00,13.29,13.29,13.27,13.29,228557.85222143028,5.0817,5.0817,5.0741,5.0817,228557.8522
2011-03-24 15:15:00,13.29,13.32,13.29,13.32,292468.51983844145,5.0817,5.0932,5.0817,5.0932,292468.5198
2011-03-24 15:20:00,13.32,13.34,13.31,13.33,315276.7878355904,5.0932,5.1008,5.0894,5.097,315276.7878
2011-03-24 15:25:00,13.34,13.34,13.31,13.33,313138.51271085767,5.1008,5.1008,5.0894,5.097,313138.5127
2011-03-24 15:30:00,13.33,13.34,13.33,13.34,268709.9073414113,5.097,5.1008,5.097,5.1008,268709.9073
2011-03-24 15:35:00,13.34,13.35,13.33,13.34,734616.298408173,5.1008,5.1047,5.097,5.1008,734616.2984
2011-03-24 15:40:00,13.34,13.36,13.33,13.34,558564.9798051794,5.1008,5.1085,5.097,5.1008,558564.9798
2011-03-24 15:45:00,13.34,13.35,13.33,13.35,700641.4825374199,5.1008,5.1047,5.097,5.1047,700641.4825
2011-03-24 15:50:00,13.34,13.36,13.34,13.36,546685.6735566643,5.1008,5.1085,5.1008,5.1085,546685.6736
2011-03-24 15:55:00,13.36,13.37,13.34,13.36,1248039.914468995,5.1085,5.1123,5.1008,5.1085,1248039.9145
2011-03-25 09:30:00,13.43,13.54,13.38,13.5,918983.1313851272,5.1352,5.1773,5.1161,5.162,918983.1314
2011-03-25 09:35:00,13.49,13.5,13.46,13.5,476835.3528153956,5.1582,5.162,5.1467,5.162,476835.3528
2011-03-25 09:40:00,13.5,13.5,13.44,13.45,874079.3537657401,5.162,5.162,5.1391,5.1429,874079.3538
2011-03-25 09:45:00,13.45,13.46,13.44,13.46,317890.2352102637,5.1429,5.1467,5.1391,5.1467,317890.2352
2011-03-25 09:50:00,13.46,13.47,13.44,13.45,307674.0318365408,5.1467,5.1505,5.1391,5.1429,307674.0318
2011-03-25 09:55:00,13.45,13.45,13.43,13.45,209075.78997386555,5.1429,5.1429,5.1352,5.1429,209075.79
2011-03-25 10:00:00,13.45,13.53,13.45,13.53,835590.4015205512,5.1429,5.1735,5.1429,5.1735,835590.4015
2011-03-25 10:05:00,13.53,13.54,13.48,13.49,319315.7519600856,5.1735,5.1773,5.1544,5.1582,319315.752
2011-03-25 10:10:00,13.49,13.49,13.46,13.46,244000.9503444999,5.1582,5.1582,5.1467,5.1467,244000.9503
2011-03-25 10:15:00,13.46,13.48,13.45,13.46,239249.22784509385,5.1467,5.1544,5.1429,5.1467,239249.2278
2011-03-25 10:20:00,13.46,13.47,13.45,13.47,214540.27084818247,5.1467,5.1505,5.1429,5.1505,214540.2708
2011-03-25 10:25:00,13.47,13.51,13.46,13.51,197909.24210026136,5.1505,5.1658,5.1467,5.1658,197909.2421
2011-03-25 10:30:00,13.51,13.54,13.49,13.53,317177.47683535283,5.1658,5.1773,5.1582,5.1735,317177.4768
2011-03-25 10:35:00,13.53,13.55,13.52,13.53,314801.6155856498,5.1735,5.1811,5.1697,5.1735,314801.6156
2011-03-25 10:40:00,13.53,13.57,13.53,13.57,290805.41696364933,5.1735,5.1888,5.1735,5.1888,290805.417
2011-03-25 10:45:00,13.57,13.57,13.55,13.57,242100.26134473743,5.1888,5.1888,5.1811,5.1888,242100.2613
2011-03-25 10:50:00,13.57,13.62,13.57,13.62,415062.9603231172,5.1888,5.2079,5.1888,5.2079,415062.9603
2011-03-25 10:55:00,13.63,13.63,13.62,13.62,139700.6414825374,5.2117,5.2117,5.2079,5.2079,139700.6415
2011-03-25 11:00:00,13.62,13.63,13.59,13.59,249703.0173437872,5.2079,5.2117,5.1964,5.1964,249703.0173
2011-03-25 11:05:00,13.59,13.6,13.58,13.6,190306.4861012117,5.1964,5.2002,5.1926,5.2002,190306.4861
2011-03-25 11:10:00,13.6,13.61,13.58,13.58,325968.163459254,5.2002,5.2041,5.1926,5.1926,325968.1635
2011-03-25 11:15:00,13.58,13.6,13.58,13.6,247564.7422190544,5.1926,5.2002,5.1926,5.2002,247564.7422
2011-03-25 11:20:00,13.59,13.6,13.54,13.55,246851.9838441435,5.1964,5.2002,5.1773,5.1811,246851.9838
2011-03-25 11:25:00,13.54,13.55,13.54,13.55,108101.6868614873,5.1773,5.1811,5.1773,5.1811,108101.6869
2011-03-25 11:30:00,13.54,13.55,13.54,13.54,164409.59847944882,5.1773,5.1811,5.1773,5.1773,164409.5985
2011-03-25 11:35:00,13.54,13.57,13.54,13.56,277025.42171537183,5.1773,5.1888,5.1773,5.185,277025.4217
2011-03-25 11:40:00,13.55,13.56,13.55,13.55,174388.21572820147,5.1811,5.185,5.1811,5.1811,174388.2157
2011-03-25 11:45:00,13.55,13.57,13.55,13.55,146353.05298170587,5.1811,5.1888,5.1811,5.1811,146353.053
2011-03-25 11:50:00,13.55,13.56,13.54,13.55,169161.32097885484,5.1811,5.185,5.1773,5.1811,169161.321
2011-03-25 11:55:00,13.55,13.56,13.53,13.54,211214.06509859825,5.1811,5.185,5.1735,5.1773,211214.0651
2011-03-25 12:00:00,13.54,13.55,13.53,13.55,159895.46210501308,5.1773,5.1811,5.1735,5.1811,159895.4621
2011-03-25 12:05:00,13.55,13.55,13.54,13.54,135186.5051081017,5.1811,5.1811,5.1773,5.1773,135186.5051
2011-03-25 12:10:00,13.54,13.55,13.54,13.54,193395.1057258256,5.1773,5.1811,5.1773,5.1773,193395.1057
2011-03-25 12:15:00,13.54,13.55,13.54,13.54,124732.71560940842,5.1773,5.1811,5.1773,5.1773,124732.7156
2011-03-25 12:20:00,13.54,13.54,13.52,13.53,152530.29223093373,5.1773,5.1773,5.1697,5.1735,152530.2922
2011-03-25 12:25:00,13.52,13.53,13.52,13.52,128296.50748396294,5.1697,5.1735,5.1697,5.1697,128296.5075
2011-03-25 12:30:00,13.52,13.52,13.49,13.51,382988.8334521264,5.1697,5.1697,5.1582,5.1658,382988.8335
2011-03-25 12:35:00,13.51,13.53,13.5,13.52,95984.7944880019,5.1658,5.1735,5.162,5.1697,95984.7945
2011-03-25 12:40:00,13.52,13.53,13.51,13.51,104300.30886196246,5.1697,5.1735,5.1658,5.1658,104300.3089
2011-03-25 12:45:00,13.51,13.52,13.51,13.52,102162.03373722977,5.1658,5.1697,5.1658,5.1697,102162.0337
2011-03-25 12:50:00,13.52,13.52,13.5,13.51,138750.2969826562,5.1697,5.1697,5.162,5.1658,138750.297
2011-03-25 12:55:00,13.51,13.51,13.49,13.49,133523.40223330958,5.1658,5.1658,5.1582,5.1582,133523.4022
2011-03-25 13:00:00,13.49,13.49,13.48,13.48,87194.10786410073,5.1582,5.1582,5.1544,5.1544,87194.1079
2011-03-25 13:05:00,13.49,13.51,13.48,13.51,215490.61534806367,5.1582,5.1658,5.1544,5.1658,215490.6153
2011-03-25 13:10:00,13.51,13.51,13.49,13.49,196958.8976003801,5.1658,5.1658,5.1582,5.1582,196958.8976
2011-03-25 13:15:00,13.5,13.5,13.48,13.49,117129.95961035875,5.162,5.162,5.1544,5.1582,117129.9596
2011-03-25 13:20:00,13.49,13.51,13.49,13.5,81254.45473984319,5.1582,5.1658,5.1582,5.162,81254.4547
2011-03-25 13:25:00,13.5,13.51,13.5,13.51,78403.42124019958,5.162,5.1658,5.162,5.1658,78403.4212
2011-03-25 13:30:00,13.51,13.51,13.49,13.49,136136.8496079829,5.1658,5.1658,5.1582,5.1582,136136.8496
2011-03-25 13:35:00,13.49,13.52,13.49,13.52,101686.86148728916,5.1582,5.1697,5.1582,5.1697,101686.8615
2011-03-25 13:40:00,13.51,13.52,13.5,13.5,100261.34473746734,5.1658,5.1697,5.162,5.162,100261.3447
2011-03-25 13:45:00,13.5,13.5,13.49,13.5,50843.430743644574,5.162,5.162,5.1582,5.162,50843.4307
2011-03-25 13:50:00,13.5,13.52,13.5,13.5,203848.8952245189,5.162,5.1697,5.162,5.162,203848.8952
2011-03-25 13:55:00,13.5,13.51,13.47,13.48,222855.78522214305,5.162,5.1658,5.1505,5.1544,222855.7852
2011-03-25 14:00:00,13.48,13.48,13.46,13.46,114278.92611071514,5.1544,5.1544,5.1467,5.1467,114278.9261
2011-03-25 14:05:00,13.46,13.46,13.45,13.45,140413.39985744833,5.1467,5.1467,5.1429,5.1429,140413.3999
2011-03-25 14:10:00,13.45,13.46,13.44,13.45,154668.56735566643,5.1429,5.1467,5.1391,5.1429,154668.5674
2011-03-25 14:15:00,13.45,13.47,13.43,13.44,145402.70848182467,5.1429,5.1505,5.1352,5.1391,145402.7085
2011-03-25 14:20:00,13.43,13.44,13.42,13.42,153005.46448087433,5.1352,5.1391,5.1314,5.1314,153005.4645
2011-03-25 14:25:00,13.42,13.43,13.4,13.41,189356.14160133048,5.1314,5.1352,5.1238,5.1276,189356.1416
2011-03-25 14:30:00,13.41,13.41,13.37,13.4,484913.2810643858,5.1276,5.1276,5.1123,5.1238,484913.2811
2011-03-25 14:35:00,13.4,13.4,13.38,13.38,172725.11285340937,5.1238,5.1238,5.1161,5.1161,172725.1129
2011-03-25 14:40:00,13.38,13.38,13.36,13.37,111427.89261107153,5.1161,5.1161,5.1085,5.1123,111427.8926
2011-03-25 14:45:00,13.37,13.4,13.37,13.38,206224.7564742219,5.1123,5.1238,5.1123,5.1161,206224.7565
2011-03-25 14:50:00,13.38,13.4,13.38,13.4,107151.34236160608,5.1161,5.1238,5.1161,5.1238,107151.3424
2011-03-25 14:55:00,13.4,13.4,13.38,13.38,121168.92373485387,5.1238,5.1238,5.1161,5.1161,121168.9237
2011-03-25 15:00:00,13.38,13.4,13.38,13.4,175576.146353053,5.1161,5.1238,5.1161,5.1238,175576.1464
2011-03-25 15:05:00,13.39,13.41,13.38,13.39,155856.49798051795,5.12,5.1276,5.1161,5.12,155856.498
2011-03-25 15:10:00,13.39,13.42,13.38,13.41,146115.46685673558,5.12,5.1314,5.1161,5.1276,146115.4669
2011-03-25 15:15:00,13.41,13.41,13.39,13.41,207412.68709907343,5.1276,5.1276,5.12,5.1276,207412.6871
2011-03-25 15:20:00,13.41,13.42,13.39,13.39,235685.4359705393,5.1276,5.1314,5.12,5.12,235685.436
2011-03-25 15:25:00,13.39,13.4,13.37,13.37,136374.4357329532,5.12,5.1238,5.1123,5.1123,136374.4357
2011-03-25 15:30:00,13.37,13.38,13.35,13.35,168923.73485388453,5.1123,5.1161,5.1047,5.1047,168923.7349
2011-03-25 15:35:00,13.35,13.37,13.35,13.36,229508.19672131148,5.1047,5.1123,5.1047,5.1085,229508.1967
2011-03-25 15:40:00,13.36,13.39,13.36,13.39,175576.146353053,5.1085,5.12,5.1085,5.12,175576.1464
2011-03-25 15:45:00,13.38,13.4,13.35,13.35,406985.0320741269,5.1161,5.1238,5.1047,5.1047,406985.0321
2011-03-25 15:50:00,13.35,13.36,13.34,13.34,367070.56307911617,5.1047,5.1085,5.1008,5.1008,367070.5631
2011-03-25 15:55:00,13.34,13.37,13.34,13.35,355191.2568306011,5.1008,5.1123,5.1008,5.1047,355191.2568
2011-03-28 09:30:00,13.39,13.39,13.21,13.31,831076.2651461154,5.12,5.12,5.0511,5.0894,831076.2651
2011-03-28 09:35:00,13.31,13.31,13.23,13.23,514849.1328106439,5.0894,5.0894,5.0588,5.0588,514849.1328
2011-03-28 09:40:00,13.23,13.26,13.22,13.25,259206.4623425992,5.0588,5.0702,5.0549,5.0664,259206.4623
2011-03-28 09:45:00,13.25,13.26,13.22,13.22,261582.3235923022,5.0664,5.0702,5.0549,5.0549,261582.3236
2011-03-28 09:50:00,13.22,13.26,13.22,13.26,301259.2064623426,5.0549,5.0702,5.0549,5.0702,301259.2065
2011-03-28 09:55:00,13.25,13.3,13.25,13.29,242575.4335946781,5.0664,5.0855,5.0664,5.0817,242575.4336
2011-03-28 10:00:00,13.3,13.3,13.26,13.26,200760.27559990497,5.0855,5.0855,5.0702,5.0702,200760.2756
2011-03-28 10:05:00,13.26,13.26,12.93,13.13,6809931.100023759,5.0702,5.0702,4.9441,5.0205,6809931.1
2011-03-28 10:10:00,13.14,13.14,12.99,13.06,1760513.186029936,5.0244,5.0244,4.967,4.9938,1760513.186
2011-03-28 10:15:00,13.06,13.11,13.05,13.07,1066761.7011166548,4.9938,5.0129,4.9899,4.9976,1066761.7011
2011-03-28 10:20:00,13.07,13.07,13.01,13.05,784034.2124019958,4.9976,4.9976,4.9747,4.9899,784034.2124
2011-03-28 10:25:00,13.05,13.05,12.99,13.04,593490.1401758137,4.9899,4.9899,4.967,4.9861,593490.1402
2011-03-28 10:30:00,13.04,13.05,12.91,12.96,1468757.4245664054,4.9861,4.9899,4.9364,4.9555,1468757.4246
2011-03-28 10:35:00,12.95,12.98,12.94,12.95,861249.7030173438,4.9517,4.9632,4.9479,4.9517,861249.703
2011-03-28 10:40:00,12.95,13.01,12.94,12.98,555238.7740555952,4.9517,4.9747,4.9479,4.9632,555238.7741
2011-03-28 10:45:00,12.99,12.99,12.92,12.92,450225.7068187218,4.967,4.967,4.9402,4.9402,450225.7068
2011-03-28 10:50:00,12.92,12.92,12.86,12.91,1082679.971489665,4.9402,4.9402,4.9173,4.9364,1082679.9715
2011-03-28 10:55:00,12.9,12.96,12.9,12.95,1039676.8828700404,4.9326,4.9555,4.9326,4.9517,1039676.8829
2011-03-28 11:00:00,12.95,13.01,12.94,13.01,445711.5704442861,4.9517,4.9747,4.9479,4.9747,445711.5704
2011-03-28 11:05:00,13.01,13.08,13.0,13.06,920408.6481349488,4.9747,5.0014,4.9708,4.9938,920408.6481
2011-03-28 11:10:00,13.06,13.18,13.04,13.13,1168448.562603944,4.9938,5.0397,4.9861,5.0205,1168448.5626
2011-03-28 11:15:00,13.13,13.21,13.09,13.18,983606.5573770492,5.0205,5.0511,5.0052,5.0397,983606.5574
2011-03-28 11:20:00,13.17,13.18,13.12,13.13,803278.6885245902,5.0358,5.0397,5.0167,5.0205,803278.6885
2011-03-28 11:25:00,13.13,13.13,13.03,13.04,666666.6666666666,5.0205,5.0205,4.9823,4.9861,666666.6667
2011-03-28 11:30:00,13.03,13.05,13.01,13.03,1314088.8572107388,4.9823,4.9899,4.9747,4.9823,1314088.8572
2011-03-28 11:35:00,13.04,13.04,13.0,13.01,1118317.8902352103,4.9861,4.9861,4.9708,4.9747,1118317.8902
2011-03-28 11:40:00,13.01,13.01,12.96,12.98,1559515.3243050606,4.9747,4.9747,4.9555,4.9632,1559515.3243
2011-03-28 11:45:00,12.97,12.97,12.94,12.96,361368.49607982894,4.9594,4.9594,4.9479,4.9555,361368.4961
2011-03-28 11:50:00,12.96,13.0,12.96,12.97,700879.0686623901,4.9555,4.9708,4.9555,4.9594,700879.0687
2011-03-28 11:55:00,12.97,13.03,12.97,13.01,594440.484675695,4.9594,4.9823,4.9594,4.9747,594440.4847
2011-03-28 12:00:00,13.01,13.01,12.98,13.01,361843.6683297696,4.9747,4.9747,4.9632,4.9747,361843.6683
2011-03-28 12:05:00,13.01,13.01,12.98,12.98,385364.6947018294,4.9747,4.9747,4.9632,4.9632,385364.6947
2011-03-28 12:10:00,12.98,13.01,12.98,13.01,803516.2746495605,4.9632,4.9747,4.9632,4.9747,803516.2746
2011-03-28 12:15:00,13.01,13.01,12.99,12.99,110002.3758612497,4.9747,4.9747,4.967,4.967,110002.3759
2011-03-28 12:20:00,13.0,13.02,12.98,12.99,369208.8382038489,4.9708,4.9785,4.9632,4.967,369208.8382
2011-03-28 12:25:00,12.99,13.01,12.98,13.0,120931.3376098836,4.967,4.9747,4.9632,4.9708,120931.3376
2011-03-28 12:30:00,13.0,13.01,12.98,12.98,394630.5535756712,4.9708,4.9747,4.9632,4.9632,394630.5536
2011-03-28 12:35:00,12.98,13.0,12.98,12.99,154193.39510572582,4.9632,4.9708,4.9632,4.967,154193.3951
2011-03-28 12:40:00,12.99,13.01,12.98,13.01,190306.4861012117,4.967,4.9747,4.9632,4.9747,190306.4861
2011-03-28 12:45:00,13.01,13.01,12.99,13.0,105963.41173675456,4.9747,4.9747,4.967,4.9708,105963.4117
2011-03-28 12:50:00,12.99,13.01,12.99,12.99,113803.75386077454,4.967,4.9747,4.967,4.967,113803.7539
2011-03-28 12:55:00,12.99,13.03,12.98,13.02,435495.3670705631,4.967,4.9823,4.9632,4.9785,435495.3671
2011-03-28 13:00:00,13.02,13.04,13.02,13.04,467094.3216916133,4.9785,4.9861,4.9785,4.9861,467094.3217
2011-03-28 13:05:00,13.04,13.04,13.03,13.04,320503.682584937,4.9861,4.9861,4.9823,4.9861,320503.6826
2011-03-28 13:10:00,13.04,13.05,13.03,13.04,531480.161558565,4.9861,4.9899,4.9823,4.9861,531480.1616
2011-03-28 13:15:00,13.05,13.05,13.02,13.03,325968.163459254,4.9899,4.9899,4.9785,4.9823,325968.1635
2011-03-28 13:20:00,13.03,13.03,13.0,13.0,371347.1133285816,4.9823,4.9823,4.9708,4.9708,371347.1133
2011-03-28 13:25:00,13.0,13.01,12.96,12.97,300071.2758374911,4.9708,4.9747,4.9555,4.9594,300071.2758
2011-03-28 13:30:00,12.98,13.01,12.97,13.0,387502.96982656216,4.9632,4.9747,4.9594,4.9708,387502.9698
2011-03-28 13:35:00,13.0,13.0,12.98,12.99,225944.4048467569,4.9708,4.9708,4.9632,4.967,225944.4048
2011-03-28 13:40:00,12.99,13.0,12.98,12.99,160608.22047992397,4.967,4.9708,4.9632,4.967,160608.2205
2011-03-28 13:45:00,12.99,12.99,12.97,12.97,161558.56497980517,4.967,4.967,4.9594,4.9594,161558.565
2011-03-28 13:50:00,12.97,12.98,12.96,12.96,195533.3808505584,4.9594,4.9632,4.9555,4.9555,195533.3809
2011-03-28 13:55:00,12.96,12.97,12.94,12.96,180565.45497742933,4.9555,4.9594,4.9479,4.9555,180565.455
2011-03-28 14:00:00,12.96,12.98,12.95,12.97,272273.6992159658,4.9555,4.9632,4.9517,4.9594,272273.6992
2011-03-28 14:05:00,12.97,12.98,12.97,12.98,159895.46210501308,4.9594,4.9632,4.9594,4.9632,159895.4621
2011-03-28 14:10:00,12.98,12.98,12.96,12.97,163459.25397956758,4.9632,4.9632,4.9555,4.9594,163459.254
2011-03-28 14:15:00,12.97,12.98,12.96,12.96,195770.96697552863,4.9594,4.9632,4.9555,4.9555,195770.967
2011-03-28 14:20:00,12.96,12.98,12.96,12.97,261582.3235923022,4.9555,4.9632,4.9555,4.9594,261582.3236
2011-03-28 14:25:00,12.97,12.97,12.96,12.96,199809.93110002376,4.9594,4.9594,4.9555,4.9555,199809.9311
2011-03-28 14:30:00,12.96,12.98,12.96,12.96,186742.6942266572,4.9555,4.9632,4.9555,4.9555,186742.6942
2011-03-28 14:35:00,12.96,12.98,12.96,12.97,175813.73247802327,4.9555,4.9632,4.9555,4.9594,175813.7325
2011-03-28 14:40:00,12.97,12.98,12.96,12.97,292230.9337134712,4.9594,4.9632,4.9555,4.9594,292230.9337
2011-03-28 14:45:00,12.97,12.97,12.94,12.96,372772.63007840345,4.9594,4.9594,4.9479,4.9555,372772.6301
2011-03-28 14:50:00,12.96,12.96,12.9,12.9,613922.5469232597,4.9555,4.9555,4.9326,4.9326,613922.5469
2011-03-28 14:55:00,12.91,12.91,12.83,12.83,1078165.8351152292,4.9364,4.9364,4.9058,4.9058,1078165.8351
2011-03-28 15:00:00,12.83,12.88,12.82,12.88,1676882.8700403897,4.9058,4.9249,4.902,4.9249,1676882.87
2011-03-28 15:05:00,12.88,12.9,12.88,12.9,560703.2549299122,4.9249,4.9326,4.9249,4.9326,560703.2549
2011-03-28 15:10:00,12.9,12.92,12.88,12.9,433357.0919458304,4.9326,4.9402,4.9249,4.9326,433357.0919
2011-03-28 15:15:00,12.9,12.9,12.85,12.85,528153.9558089807,4.9326,4.9326,4.9135,4.9135,528153.9558
2011-03-28 15:20:00,12.85,12.88,12.85,12.87,588500.8315514374,4.9135,4.9249,4.9135,4.9211,588500.8316
2011-03-28 15:25:00,12.87,12.88,12.83,12.83,898788.3107626515,4.9211,4.9249,4.9058,4.9058,898788.3108
2011-03-28 15:30:00,12.83,12.84,12.8,12.83,736279.4012829651,4.9058,4.9096,4.8944,4.9058,736279.4013
2011-03-28 15:35:00,12.84,12.85,12.82,12.83,554050.8434307437,4.9096,4.9135,4.902,4.9058,554050.8434
2011-03-28 15:40:00,12.83,12.83,12.76,12.77,1177001.6631028748,4.9058,4.9058,4.8791,4.8829,1177001.6631
2011-03-28 15:45:00,12.77,12.8,12.75,12.78,1340460.9170824424,4.8829,4.8944,4.8752,4.8867,1340460.9171
2011-03-28 15:50:00,12.77,12.78,12.76,12.77,1138987.8831076266,4.8829,4.8867,4.8791,4.8829,1138987.8831
2011-03-28 15:55:00,12.77,12.8,12.75,12.77,2523877.405559516,4.8829,4.8944,4.8752,4.8829,2523877.4056
2011-03-29 09:30:00,12.75,12.88,12.75,12.86,947731.0525065336,4.8752,4.9249,4.8752,4.9173,947731.0525
2011-03-29 09:35:00,12.87,12.89,12.82,12.84,762176.288904728,4.9211,4.9288,4.902,4.9096,762176.2889
2011-03-29 09:40:00,12.84,12.9,12.82,12.88,485388.45331432647,4.9096,4.9326,4.902,4.9249,485388.4533
2011-03-29 09:45:00,12.87,12.92,12.84,12.89,598004.2765502494,4.9211,4.9402,4.9096,4.9288,598004.2766
2011-03-29 09:50:00,12.89,12.97,12.89,12.93,495367.0705630792,4.9288,4.9594,4.9288,4.9441,495367.0706
2011-03-29 09:55:00,12.93,12.94,12.89,12.93,180565.45497742933,4.9441,4.9479,4.9288,4.9441,180565.455
2011-03-29 10:00:00,12.93,12.99,12.91,12.98,369684.0104537895,4.9441,4.967,4.9364,4.9632,369684.0105
2011-03-29 10:05:00,12.98,12.99,12.97,12.98,404609.17082442384,4.9632,4.967,4.9594,4.9632,404609.1708
2011-03-29 10:10:00,12.98,13.01,12.98,13.01,370634.3549536707,4.9632,4.9747,4.9632,4.9747,370634.355
2011-03-29 10:15:00,13.01,13.02,12.96,13.01,389403.65882632456,4.9747,4.9785,4.9555,4.9747,389403.6588
2011-03-29 10:20:00,13.01,13.01,12.96,12.96,353052.9817058684,4.9747,4.9747,4.9555,4.9555,353052.9817
2011-03-29 10:25:00,12.96,13.02,12.96,12.98,291518.17533856025,4.9555,4.9785,4.9555,4.9632,291518.1753
2011-03-29 10:30:00,12.98,12.98,12.95,12.96,355428.8429555714,4.9632,4.9632,4.9517,4.9555,355428.843
2011-03-29 10:35:00,12.96,12.98,12.95,12.96,375623.6635780471,4.9555,4.9632,4.9517,4.9555,375623.6636
2011-03-29 10:40:00,12.96,12.98,12.95,12.96,228795.43834640057,4.9555,4.9632,4.9517,4.9555,228795.4383
2011-03-29 10:45:00,12.96,12.98,12.95,12.96,215253.02922309336,4.9555,4.9632,4.9517,4.9555,215253.0292
2011-03-29 10:50:00,12.95,12.97,12.93,12.96,462105.01306723687,4.9517,4.9594,4.9441,4.9555,462105.0131
2011-03-29 10:55:00,12.95,12.99,12.94,12.99,167023.04585412212,4.9517,4.967,4.9479,4.967,167023.0459
2011-03-29 11:00:00,12.99,13.05,12.99,13.04,344262.2950819672,4.967,4.9899,4.967,4.9861,344262.2951
2011-03-29 11:05:00,13.05,13.05,13.01,13.05,327631.2663340461,4.9899,4.9899,4.9747,4.9899,327631.2663
2011-03-29 11:10:00,13.05,13.05,13.02,13.04,345212.6395818484,4.9899,4.9899,4.9785,4.9861,345212.6396
2011-03-29 11:15:00,13.04,13.06,13.04,13.05,293894.03658826323,4.9861,4.9938,4.9861,4.9899,293894.0366
2011-03-29 11:20:00,13.05,13.09,13.05,13.08,294606.7949631741,4.9899,5.0052,4.9899,5.0014,294606.795
2011-03-29 11:25:00,13.08,13.09,13.04,13.06,259919.2207175101,5.0014,5.0052,4.9861,4.9938,259919.2207
2011-03-29 11:30:00,13.06,13.07,13.05,13.06,228795.43834640057,4.9938,4.9976,4.9899,4.9938,228795.4383
2011-03-29 11:35:00,13.06,13.08,13.06,13.07,157282.01473033975,4.9938,5.0014,4.9938,4.9976,157282.0147
2011-03-29 11:40:00,13.07,13.08,13.06,13.07,232359.2302209551,4.9976,5.0014,4.9938,4.9976,232359.2302
2011-03-29 11:45:00,13.07,13.08,13.06,13.06,330719.88595866004,4.9976,5.0014,4.9938,4.9938,330719.886
2011-03-29 11:50:00,13.06,13.09,13.06,13.09,220479.92397244,4.9938,5.0052,4.9938,5.0052,220479.924
2011-03-29 11:55:00,13.08,13.09,13.07,13.09,274411.9743406985,5.0014,5.0052,4.9976,5.0052,274411.9743
2011-03-29 12:00:00,13.08,13.09,13.07,13.08,148491.3281064386,5.0014,5.0052,4.9976,5.0014,148491.3281
2011-03-29 12:05:00,13.07,13.08,13.06,13.07,143502.01948206226,4.9976,5.0014,4.9938,4.9976,143502.0195
2011-03-29 12:10:00,13.07,13.09,13.06,13.08,151579.9477310525,4.9976,5.0052,4.9938,5.0014,151579.9477
2011-03-29 12:15:00,13.08,13.09,13.07,13.09,138037.53860774531,5.0014,5.0052,4.9976,5.0052,138037.5386
2011-03-29 12:20:00,13.09,13.09,13.08,13.08,119980.99311000238,5.0052,5.0052,5.0014,5.0014,119980.9931
2011-03-29 12:25:00,13.08,13.09,13.02,13.02,184842.00522689475,5.0014,5.0052,4.9785,4.9785,184842.0052
2011-03-29 12:30:00,13.02,13.02,13.0,13.0,193870.27797576625,4.9785,4.9785,4.9708,4.9708,193870.278
2011-03-29 12:35:00,13.0,13.02,12.98,13.02,560703.2549299122,4.9708,4.9785,4.9632,4.9785,560703.2549
2011-03-29 12:40:00,13.02,13.02,13.0,13.01,249227.84509384647,4.9785,4.9785,4.9708,4.9747,249227.8451
2011-03-29 12:45:00,13.01,13.03,13.0,13.01,263007.84034212405,4.9747,4.9823,4.9708,4.9747,263007.8403
2011-03-29 12:50:00,13.01,13.04,13.0,13.04,467331.9078165835,4.9747,4.9861,4.9708,4.9861,467331.9078
2011-03-29 12:55:00,13.04,13.07,13.04,13.05,204086.4813494892,4.9861,4.9976,4.9861,4.9899,204086.4813
2011-03-29 13:00:00,13.05,13.06,13.04,13.06,134711.3328581611,4.9899,4.9938,4.9861,4.9938,134711.3329
2011-03-29 13:05:00,13.06,13.07,13.05,13.06,67474.45949156569,4.9938,4.9976,4.9899,4.9938,67474.4595
2011-03-29 13:10:00,13.06,13.07,13.04,13.04,143026.84723212165,4.9938,4.9976,4.9861,4.9861,143026.8472
2011-03-29 13:15:00,13.04,13.04,13.01,13.02,192444.7612259444,4.9861,4.9861,4.9747,4.9785,192444.7612
2011-03-29 13:20:00,13.01,13.02,13.01,13.01,62722.73699215966,4.9747,4.9785,4.9747,4.9747,62722.737
2011-03-29 13:25:00,13.01,13.01,12.99,13.0,91470.65811356615,4.9747,4.9747,4.967,4.9708,91470.6581
2011-03-29 13:30:00,13.0,13.03,13.0,13.03,136849.6079828938,4.9708,4.9823,4.9708,4.9823,136849.608
2011-03-29 13:35:00,13.03,13.04,13.02,13.04,159182.70373010216,4.9823,4.9861,4.9785,4.9861,159182.7037
2011-03-29 13:40:00,13.04,13.07,13.04,13.07,158469.94535519127,4.9861,4.9976,4.9861,4.9976,158469.9454
2011-03-29 13:45:00,13.06,13.08,13.05,13.08,188880.96935138988,4.9938,5.0014,4.9899,5.0014,188880.9694
2011-03-29 13:50:00,13.08,13.08,13.07,13.07,104062.72273699216,5.0014,5.0014,4.9976,4.9976,104062.7227
2011-03-29 13:55:00,13.07,13.09,13.06,13.09,170824.42385364696,4.9976,5.0052,4.9938,5.0052,170824.4239
2011-03-29 14:00:00,13.08,13.09,13.07,13.09,219291.9933475885,5.0014,5.0052,4.9976,5.0052,219291.9933
2011-03-29 14:05:00,13.09,13.09,13.07,13.09,191732.0028510335,5.0052,5.0052,4.9976,5.0052,191732.0029
2011-03-29 14:10:00,13.09,13.09,13.06,13.07,130909.95485863628,5.0052,5.0052,4.9938,4.9976,130909.9549
2011-03-29 14:15:00,13.07,13.09,13.07,13.08,143026.84723212165,4.9976,5.0052,4.9976,5.0014,143026.8472
2011-03-29 14:20:00,13.08,13.09,13.06,13.08,125207.88785934902,5.0014,5.0052,4.9938,5.0014,125207.8879
2011-03-29 14:25:00,13.08,13.08,13.06,13.07,177476.8353528154,5.0014,5.0014,4.9938,4.9976,177476.8354
2011-03-29 14:30:00,13.07,13.08,13.07,13.07,153243.05060584462,4.9976,5.0014,4.9976,4.9976,153243.0506
2011-03-29 14:35:00,13.08,13.09,13.06,13.07,237348.53884533144,5.0014,5.0052,4.9938,4.9976,237348.5388
2011-03-29 14:40:00,13.07,13.09,13.07,13.07,130434.78260869563,4.9976,5.0052,4.9976,4.9976,130434.7826
2011-03-29 14:45:00,13.07,13.09,13.07,13.08,212164.40959847943,4.9976,5.0052,4.9976,5.0014,212164.4096
2011-03-29 14:50:00,13.08,13.09,13.07,13.08,209788.54834877644,5.0014,5.0052,4.9976,5.0014,209788.5483
2011-03-29 14:55:00,13.08,13.09,13.08,13.09,148728.91423140888,5.0014,5.0052,5.0014,5.0052,148728.9142
2011-03-29 15:00:00,13.09,13.11,13.08,13.11,425279.1636968401,5.0052,5.0129,5.0014,5.0129,425279.1637
2011-03-29 15:05:00,13.11,13.11,13.08,13.08,324305.0605844619,5.0129,5.0129,5.0014,5.0014,324305.0606
2011-03-29 15:10:00,13.08,13.09,13.07,13.08,422665.7163221668,5.0014,5.0052,4.9976,5.0014,422665.7163
2011-03-29 15:15:00,13.08,13.1,13.08,13.08,238774.05559515324,5.0014,5.0091,5.0014,5.0014,238774.0556
2011-03-29 15:20:00,13.08,13.09,13.08,13.08,157519.60085531004,5.0014,5.0052,5.0014,5.0014,157519.6009
2011-03-29 15:25:00,13.08,13.08,13.07,13.08,177714.4214777857,5.0014,5.0014,4.9976,5.0014,177714.4215
2011-03-29 15:30:00,13.08,13.09,13.06,13.06,252316.46471846043,5.0014,5.0052,4.9938,4.9938,252316.4647
2011-03-29 15:35:00,13.06,13.06,13.05,13.06,217153.7182228558,4.9938,4.9938,4.9899,4.9938,217153.7182
2011-03-29 15:40:00,13.06,13.06,13.03,13.04,283202.6609645997,4.9938,4.9938,4.9823,4.9861,283202.661
2011-03-29 15:45:00,13.04,13.06,13.04,13.05,350201.9482062248,4.9861,4.9938,4.9861,4.9899,350201.9482
2011-03-29 15:50:00,13.05,13.07,13.05,13.07,522927.0610596341,4.9899,4.9976,4.9899,4.9976,522927.0611
2011-03-29 15:55:00,13.07,13.08,13.06,13.08,890472.796388691,4.9976,5.0014,4.9938,5.0014,890472.7964
2011-03-30 09:30:00,13.16,13.29,13.16,13.19,676882.8700403897,5.032,5.0817,5.032,5.0435,676882.87
2011-03-30 09:35:00,13.2,13.22,13.15,13.16,446186.7426942267,5.0473,5.0549,5.0282,5.032,446186.7427
2011-03-30 09:40:00,13.15,13.16,13.09,13.14,448087.4316939891,5.0282,5.032,5.0052,5.0244,448087.4317
2011-03-30 09:45:00,13.14,13.14,13.09,13.11,195058.2086006177,5.0244,5.0244,5.0052,5.0129,195058.2086
2011-03-30 09:50:00,13.11,13.13,13.09,13.12,426942.2665716322,5.0129,5.0205,5.0052,5.0167,426942.2666
2011-03-30 09:55:00,13.13,13.17,13.12,13.17,195058.2086006177,5.0205,5.0358,5.0167,5.0358,195058.2086
2011-03-30 10:00:00,13.17,13.18,13.15,13.18,172012.35447849846,5.0358,5.0397,5.0282,5.0397,172012.3545
2011-03-30 10:05:00,13.18,13.18,13.14,13.16,241862.6752197672,5.0397,5.0397,5.0244,5.032,241862.6752
2011-03-30 10:10:00,13.16,13.21,13.15,13.2,278926.11071513424,5.032,5.0511,5.0282,5.0473,278926.1107
2011-03-30 10:15:00,13.2,13.2,13.17,13.2,171537.18222855785,5.0473,5.0473,5.0358,5.0473,171537.1822
2011-03-30 10:20:00,13.2,13.2,13.17,13.18,130197.19648372536,5.0473,5.0473,5.0358,5.0397,130197.1965
2011-03-30 10:25:00,13.18,13.19,13.16,13.17,164409.59847944882,5.0397,5.0435,5.032,5.0358,164409.5985
2011-03-30 10:30:00,13.17,13.22,13.16,13.22,233071.988595866,5.0358,5.0549,5.032,5.0549,233071.9886
2011-03-30 10:35:00,13.22,13.22,13.2,13.21,103825.13661202186,5.0549,5.0549,5.0473,5.0511,103825.1366
2011-03-30 10:40:00,13.21,13.25,13.2,13.25,232834.4024708957,5.0511,5.0664,5.0473,5.0664,232834.4025
2011-03-30 10:45:00,13.25,13.28,13.23,13.25,389641.24495129485,5.0664,5.0779,5.0588,5.0664,389641.245
2011-03-30 10:50:00,13.24,13.26,13.24,13.26,170824.42385364696,5.0626,5.0702,5.0626,5.0702,170824.4239
2011-03-30 10:55:00,13.26,13.31,13.26,13.31,364457.1157044429,5.0702,5.0894,5.0702,5.0894,364457.1157
2011-03-30 11:00:00,13.31,13.33,13.29,13.3,340936.089332383,5.0894,5.097,5.0817,5.0855,340936.0893
2011-03-30 11:05:00,13.31,13.32,13.29,13.29,296507.48396293656,5.0894,5.0932,5.0817,5.0817,296507.484
2011-03-30 11:10:00,13.29,13.29,13.24,13.24,164172.0123544785,5.0817,5.0817,5.0626,5.0626,164172.0124
2011-03-30 11:15:00,13.24,13.25,13.22,13.23,164647.1846044191,5.0626,5.0664,5.0549,5.0588,164647.1846
2011-03-30 11:20:00,13.23,13.27,13.23,13.25,112615.82323592305,5.0588,5.0741,5.0588,5.0664,112615.8232
2011-03-30 11:25:00,13.25,13.28,13.25,13.28,324542.6467094322,5.0664,5.0779,5.0664,5.0779,324542.6467
2011-03-30 11:30:00,13.28,13.31,13.27,13.29,297933.0007127584,5.0779,5.0894,5.0741,5.0817,297933.0007
2011-03-30 11:35:00,13.3,13.31,13.29,13.3,202185.7923497268,5.0855,5.0894,5.0817,5.0855,202185.7923
2011-03-30 11:40:00,13.3,13.33,13.29,13.33,238298.88334521264,5.0855,5.097,5.0817,5.097,238298.8833
2011-03-30 11:45:00,13.33,13.35,13.32,13.34,494654.3121881682,5.097,5.1047,5.0932,5.1008,494654.3122
2011-03-30 11:50:00,13.34,13.35,13.33,13.34,223093.3713471133,5.1008,5.1047,5.097,5.1008,223093.3713
2011-03-30 11:55:00,13.34,13.34,13.33,13.34,143026.84723212165,5.1008,5.1008,5.097,5.1008,143026.8472
2011-03-30 12:00:00,13.34,13.36,13.34,13.34,231884.0579710145,5.1008,5.1085,5.1008,5.1008,231884.058
2011-03-30 12:05:00,13.34,13.34,13.33,13.33,141363.74435732953,5.1008,5.1008,5.097,5.097,141363.7444
2011-03-30 12:10:00,13.34,13.38,13.33,13.37,290092.6585887384,5.1008,5.1161,5.097,5.1123,290092.6586
2011-03-30 12:15:00,13.38,13.41,13.36,13.36,508909.4796863863,5.1161,5.1276,5.1085,5.1085,508909.4797
2011-03-30 12:20:00,13.36,13.39,13.36,13.36,209550.96222380613,5.1085,5.12,5.1085,5.1085,209550.9622
2011-03-30 12:25:00,13.36,13.37,13.36,13.36,203136.136849608,5.1085,5.1123,5.1085,5.1085,203136.1368
2011-03-30 12:30:00,13.36,13.36,13.34,13.36,206699.9287241625,5.1085,5.1085,5.1008,5.1085,206699.9287
2011-03-30 12:35:00,13.36,13.37,13.35,13.37,112615.82323592305,5.1085,5.1123,5.1047,5.1123,112615.8232
2011-03-30 12:40:00,13.37,13.37,13.36,13.36,103112.37823711096,5.1123,5.1123,5.1085,5.1085,103112.3782
2011-03-30 12:45:00,13.36,13.37,13.36,13.37,82679.97148966501,5.1085,5.1123,5.1085,5.1123,82679.9715
2011-03-30 12:50:00,13.37,13.37,13.35,13.36,154193.39510572582,5.1123,5.1123,5.1047,5.1085,154193.3951
2011-03-30 12:55:00,13.36,13.38,13.35,13.38,109289.6174863388,5.1085,5.1161,5.1047,5.1161,109289.6175
2011-03-30 13:00:00,13.38,13.4,13.36,13.4,186267.52197671653,5.1161,5.1238,5.1085,5.1238,186267.522
2011-03-30 13:05:00,13.4,13.41,13.39,13.39,263958.18484200526,5.1238,5.1276,5.12,5.12,263958.1848
2011-03-30 13:10:00,13.39,13.4,13.37,13.38,239011.6417201236,5.12,5.1238,5.1123,5.1161,239011.6417
2011-03-30 13:15:00,13.38,13.38,13.37,13.38,83630.31598954622,5.1161,5.1161,5.1123,5.1161,83630.316
2011-03-30 13:20:00,13.38,13.38,13.37,13.38,92896.17486338798,5.1161,5.1161,5.1123,5.1161,92896.1749
2011-03-30 13:25:00,13.38,13.39,13.36,13.38,116417.20123544784,5.1161,5.12,5.1085,5.1161,116417.2012
2011-03-30 13:30:00,13.38,13.38,13.36,13.37,89569.96911380376,5.1161,5.1161,5.1085,5.1123,89569.9691
2011-03-30 13:35:00,13.37,13.38,13.36,13.36,125445.47398431932,5.1123,5.1161,5.1085,5.1085,125445.474
2011-03-30 13:40:00,13.36,13.36,13.35,13.36,123069.6127346163,5.1085,5.1085,5.1047,5.1085,123069.6127
2011-03-30 13:45:00,13.36,13.37,13.36,13.36,49893.08624376336,5.1085,5.1123,5.1085,5.1085,49893.0862
2011-03-30 13:50:00,13.36,13.36,13.34,13.35,183654.07460204329,5.1085,5.1085,5.1008,5.1047,183654.0746
2011-03-30 13:55:00,13.35,13.36,13.35,13.36,321454.0270848182,5.1047,5.1085,5.1047,5.1085,321454.0271
2011-03-30 14:00:00,13.36,13.38,13.36,13.38,214065.09859824184,5.1085,5.1161,5.1085,5.1161,214065.0986
2011-03-30 14:05:00,13.38,13.39,13.37,13.38,314326.4433357092,5.1161,5.12,5.1123,5.1161,314326.4433
2011-03-30 14:10:00,13.38,13.39,13.38,13.38,120693.75148491329,5.1161,5.12,5.1161,5.1161,120693.7515
2011-03-30 14:15:00,13.38,13.38,13.37,13.38,195533.3808505584,5.1161,5.1161,5.1123,5.1161,195533.3809
2011-03-30 14:20:00,13.38,13.4,13.38,13.39,151104.7754811119,5.1161,5.1238,5.1161,5.12,151104.7755
2011-03-30 14:25:00,13.39,13.4,13.38,13.38,213114.75409836063,5.12,5.1238,5.1161,5.1161,213114.7541
2011-03-30 14:30:00,13.38,13.39,13.37,13.38,271560.9408410549,5.1161,5.12,5.1123,5.1161,271560.9408
2011-03-30 14:35:00,13.38,13.38,13.38,13.38,60109.28961748634,5.1161,5.1161,5.1161,5.1161,60109.2896
2011-03-30 14:40:00,13.38,13.39,13.37,13.37,290805.41696364933,5.1161,5.12,5.1123,5.1123,290805.417
2011-03-30 14:45:00,13.37,13.38,13.36,13.37,144927.53623188406,5.1123,5.1161,5.1085,5.1123,144927.5362
2011-03-30 14:50:00,13.38,13.38,13.37,13.38,170586.83772867665,5.1161,5.1161,5.1123,5.1161,170586.8377
2011-03-30 14:55:00,13.38,13.38,13.36,13.36,467807.08006652415,5.1161,5.1161,5.1085,5.1085,467807.0801
2011-03-30 15:00:00,13.36,13.37,13.35,13.36,181753.3856022808,5.1085,5.1123,5.1047,5.1085,181753.3856
2011-03-30 15:05:00,13.36,13.36,13.34,13.35,250653.3618436684,5.1085,5.1085,5.1008,5.1047,250653.3618
2011-03-30 15:10:00,13.35,13.36,13.33,13.33,277500.5939653124,5.1047,5.1085,5.097,5.097,277500.594
2011-03-30 15:15:00,13.33,13.36,13.33,13.35,280351.6274649561,5.097,5.1085,5.097,5.1047,280351.6275
2011-03-30 15:20:00,13.35,13.35,13.34,13.34,195770.96697552863,5.1047,5.1047,5.1008,5.1008,195770.967
2011-03-30 15:25:00,13.34,13.35,13.33,13.34,187930.62485150868,5.1008,5.1047,5.097,5.1008,187930.6249
2011-03-30 15:30:00,13.33,13.36,13.33,13.34,391779.5200760276,5.097,5.1085,5.097,5.1008,391779.5201
2011-03-30 15:35:00,13.34,13.35,13.34,13.34,180327.868852459,5.1008,5.1047,5.1008,5.1008,180327.8689
2011-03-30 15:40:00,13.34,13.34,13.33,13.34,314088.8572107389,5.1008,5.1008,5.097,5.1008,314088.8572
2011-03-30 15:45:00,13.34,13.34,13.3,13.31,567118.0803041103,5.1008,5.1008,5.0855,5.0894,567118.0803
2011-03-30 15:50:00,13.3,13.33,13.29,13.33,893086.2437633643,5.0855,5.097,5.0817,5.097,893086.2438
2011-03-30 15:55:00,13.33,13.33,13.3,13.31,907578.9973865526,5.097,5.097,5.0855,5.0894,907578.9974
2011-03-31 09:30:00,13.31,13.33,13.25,13.26,718460.4419101925,5.0894,5.097,5.0664,5.0702,718460.4419
2011-03-31 09:35:00,13.26,13.28,13.25,13.27,361368.49607982894,5.0702,5.0779,5.0664,5.0741,361368.4961
2011-03-31 09:40:00,13.28,13.32,13.27,13.29,316702.3045854122,5.0779,5.0932,5.0741,5.0817,316702.3046
2011-03-31 09:45:00,13.29,13.3,13.27,13.3,282965.0748396293,5.0817,5.0855,5.0741,5.0855,282965.0748
2011-03-31 09:50:00,13.3,13.3,13.29,13.29,172012.35447849846,5.0855,5.0855,5.0817,5.0817,172012.3545
2011-03-31 09:55:00,13.3,13.31,13.29,13.31,126633.40460917084,5.0855,5.0894,5.0817,5.0894,126633.4046
2011-03-31 10:00:00,13.31,13.33,13.27,13.28,206462.3425991922,5.0894,5.097,5.0741,5.0779,206462.3426
2011-03-31 10:05:00,13.28,13.29,13.24,13.25,201235.4478498456,5.0779,5.0817,5.0626,5.0664,201235.4478
2011-03-31 10:10:00,13.25,13.28,13.24,13.28,170349.25160370636,5.0664,5.0779,5.0626,5.0779,170349.2516
2011-03-31 10:15:00,13.28,13.3,13.26,13.26,229270.6105963412,5.0779,5.0855,5.0702,5.0702,229270.6106
2011-03-31 10:20:00,13.26,13.32,13.26,13.31,229508.19672131148,5.0702,5.0932,5.0702,5.0894,229508.1967
2011-03-31 10:25:00,13.31,13.34,13.25,13.25,320028.51033499645,5.0894,5.1008,5.0664,5.0664,320028.5103
2011-03-31 10:30:00,13.25,13.31,13.25,13.29,238298.88334521264,5.0664,5.0894,5.0664,5.0817,238298.8833
2011-03-31 10:35:00,13.29,13.3,13.28,13.28,443335.7091945831,5.0817,5.0855,5.0779,5.0779,443335.7092
2011-03-31 10:40:00,13.28,13.29,13.26,13.28,463055.3575671181,5.0779,5.0817,5.0702,5.0779,463055.3576
2011-03-31 10:45:00,13.28,13.29,13.28,13.29,84105.48823948682,5.0779,5.0817,5.0779,5.0817,84105.4882
2011-03-31 10:50:00,13.28,13.29,13.28,13.28,166785.45972915183,5.0779,5.0817,5.0779,5.0779,166785.4597
2011-03-31 10:55:00,13.28,13.32,13.28,13.31,108576.8591114279,5.0779,5.0932,5.0779,5.0894,108576.8591
2011-03-31 11:00:00,13.31,13.32,13.31,13.31,186980.28035162747,5.0894,5.0932,5.0894,5.0894,186980.2804
2011-03-31 11:05:00,13.31,13.32,13.3,13.31,589926.3483012592,5.0894,5.0932,5.0855,5.0894,589926.3483
2011-03-31 11:10:00,13.31,13.31,13.29,13.3,298170.5868377287,5.0894,5.0894,5.0817,5.0855,298170.5868
2011-03-31 11:15:00,13.3,13.32,13.29,13.3,92658.58873841767,5.0855,5.0932,5.0817,5.0855,92658.5887
2011-03-31 11:20:00,13.3,13.32,13.25,13.26,181040.62722737,5.0855,5.0932,5.0664,5.0702,181040.6272
2011-03-31 11:25:00,13.26,13.26,13.25,13.25,83867.90211451652,5.0702,5.0702,5.0664,5.0664,83867.9021
2011-03-31 11:30:00,13.25,13.27,13.2,13.2,172249.94060346877,5.0664,5.0741,5.0473,5.0473,172249.9406
2011-03-31 11:35:00,13.2,13.22,13.19,13.21,155618.91185554763,5.0473,5.0549,5.0435,5.0511,155618.9119
2011-03-31 11:40:00,13.21,13.23,13.21,13.21,153718.22285578522,5.0511,5.0588,5.0511,5.0511,153718.2229
2011-03-31 11:45:00,13.21,13.22,13.2,13.21,142551.67498218105,5.0511,5.0549,5.0473,5.0511,142551.675
2011-03-31 11:50:00,13.21,13.21,13.18,13.18,205274.4119743407,5.0511,5.0511,5.0397,5.0397,205274.412
2011-03-31 11:55:00,13.18,13.18,13.16,13.17,166785.45972915183,5.0397,5.0397,5.032,5.0358,166785.4597
2011-03-31 12:00:00,13.17,13.2,13.17,13.17,167023.04585412212,5.0358,5.0473,5.0358,5.0358,167023.0459
2011-03-31 12:05:00,13.17,13.19,13.17,13.18,138037.53860774531,5.0358,5.0435,5.0358,5.0397,138037.5386
2011-03-31 12:10:00,13.19,13.19,13.16,13.17,132097.88548348777,5.0435,5.0435,5.032,5.0358,132097.8855
2011-03-31 12:15:00,13.17,13.17,13.16,13.17,150154.4309812307,5.0358,5.0358,5.032,5.0358,150154.431
2011-03-31 12:20:00,13.17,13.17,13.16,13.17,178189.59372772631,5.0358,5.0358,5.032,5.0358,178189.5937
2011-03-31 12:25:00,13.17,13.17,13.17,13.17,83867.90211451652,5.0358,5.0358,5.0358,5.0358,83867.9021
2011-03-31 12:30:00,13.17,13.17,13.17,13.17,90995.48586362557,5.0358,5.0358,5.0358,5.0358,90995.4859
2011-03-31 12:35:00,13.17,13.17,13.15,13.16,127583.74910905203,5.0358,5.0358,5.0282,5.032,127583.7491
2011-03-31 12:40:00,13.16,13.16,13.15,13.16,139700.6414825374,5.032,5.032,5.0282,5.032,139700.6415
2011-03-31 12:45:00,13.16,13.16,13.15,13.16,128534.09360893324,5.032,5.032,5.0282,5.032,128534.0936
2011-03-31 12:50:00,13.16,13.16,13.15,13.16,66761.70111665479,5.032,5.032,5.0282,5.032,66761.7011
2011-03-31 12:55:00,13.15,13.17,13.15,13.16,142314.08885721074,5.0282,5.0358,5.0282,5.032,142314.0889
2011-03-31 13:00:00,13.17,13.18,13.16,13.17,88857.21073889286,5.0358,5.0397,5.032,5.0358,88857.2107
2011-03-31 13:05:00,13.17,13.17,13.16,13.16,82442.38536469471,5.0358,5.0358,5.032,5.032,82442.3854
2011-03-31 13:10:00,13.16,13.17,13.16,13.17,85531.00498930863,5.032,5.0358,5.032,5.0358,85531.005
2011-03-31 13:15:00,13.17,13.17,13.16,13.17,55832.739368020906,5.0358,5.0358,5.032,5.0358,55832.7394
2011-03-31 13:20:00,13.17,13.17,13.16,13.17,121881.6821097648,5.0358,5.0358,5.032,5.0358,121881.6821
2011-03-31 13:25:00,13.17,13.17,13.16,13.16,113803.75386077454,5.0358,5.0358,5.032,5.032,113803.7539
2011-03-31 13:30:00,13.16,13.17,13.16,13.16,52031.36136849608,5.032,5.0358,5.032,5.032,52031.3614
2011-03-31 13:35:00,13.16,13.19,13.16,13.19,158469.94535519127,5.032,5.0435,5.032,5.0435,158469.9454
2011-03-31 13:40:00,13.18,13.2,13.18,13.18,128058.92135899264,5.0397,5.0473,5.0397,5.0397,128058.9214
2011-03-31 13:45:00,13.18,13.19,13.18,13.19,86956.52173913043,5.0397,5.0435,5.0397,5.0435,86956.5217
2011-03-31 13:50:00,13.19,13.19,13.18,13.18,61059.63411736755,5.0435,5.0435,5.0397,5.0397,61059.6341
2011-03-31 13:55:00,13.18,13.18,13.15,13.16,136136.8496079829,5.0397,5.0397,5.0282,5.032,136136.8496
2011-03-31 14:00:00,13.16,13.16,13.15,13.15,74364.45711570444,5.032,5.032,5.0282,5.0282,74364.4571
2011-03-31 14:05:00,13.15,13.15,13.14,13.15,169874.07935376573,5.0282,5.0282,5.0244,5.0282,169874.0794
2011-03-31 14:10:00,13.15,13.15,13.14,13.15,261582.3235923022,5.0282,5.0282,5.0244,5.0282,261582.3236
2011-03-31 14:15:00,13.15,13.16,13.14,13.15,222380.6129722024,5.0282,5.032,5.0244,5.0282,222380.613
2011-03-31 14:20:00,13.15,13.16,13.14,13.16,386077.4530767403,5.0282,5.032,5.0244,5.032,386077.4531
2011-03-31 14:25:00,13.16,13.16,13.15,13.15,63673.08149204087,5.032,5.032,5.0282,5.0282,63673.0815
2011-03-31 14:30:00,13.15,13.16,13.14,13.15,146115.46685673558,5.0282,5.032,5.0244,5.0282,146115.4669
2011-03-31 14:35:00,13.14,13.15,13.14,13.14,108339.2729864576,5.0244,5.0282,5.0244,5.0244,108339.273
2011-03-31 14:40:00,13.14,13.15,13.13,13.14,249703.0173437872,5.0244,5.0282,5.0205,5.0244,249703.0173
2011-03-31 14:45:00,13.15,13.17,13.15,13.17,627702.5421715372,5.0282,5.0358,5.0282,5.0358,627702.5422
2011-03-31 14:50:00,13.16,13.17,13.14,13.16,211214.06509859825,5.032,5.0358,5.0244,5.032,211214.0651
2011-03-31 14:55:00,13.15,13.17,13.15,13.17,203611.30909954853,5.0282,5.0358,5.0282,5.0358,203611.3091
2011-03-31 15:00:00,13.17,13.18,13.17,13.18,717034.9251603707,5.0358,5.0397,5.0358,5.0397,717034.9252
2011-03-31 15:05:00,13.17,13.18,13.17,13.18,68187.2178664766,5.0358,5.0397,5.0358,5.0397,68187.2179
2011-03-31 15:10:00,13.17,13.19,13.16,13.18,215015.44309812307,5.0358,5.0435,5.032,5.0397,215015.4431
2011-03-31 15:15:00,13.19,13.19,13.17,13.17,99311.00023758612,5.0435,5.0435,5.0358,5.0358,99311.0002
2011-03-31 15:20:00,13.18,13.18,13.17,13.18,122832.026609646,5.0397,5.0397,5.0358,5.0397,122832.0266
2011-03-31 15:25:00,13.18,13.18,13.17,13.17,145165.12235685435,5.0397,5.0397,5.0358,5.0358,145165.1224
2011-03-31 15:30:00,13.17,13.17,13.14,13.14,252078.8785934901,5.0358,5.0358,5.0244,5.0244,252078.8786
2011-03-31 15:35:00,13.14,13.14,13.12,13.12,364457.1157044429,5.0244,5.0244,5.0167,5.0167,364457.1157
2011-03-31 15:40:00,13.13,13.13,13.09,13.1,1350439.534331195,5.0205,5.0205,5.0052,5.0091,1350439.5343
2011-03-31 15:45:00,13.1,13.1,13.06,13.08,955096.222380613,5.0091,5.0091,4.9938,5.0014,955096.2224
2011-03-31 15:50:00,13.08,13.09,13.06,13.09,1028510.3349964364,5.0014,5.0052,4.9938,5.0052,1028510.335
2011-03-31 15:55:00,13.09,13.09,13.05,13.06,3282489.902589689,5.0052,5.0052,4.9899,4.9938,3282489.9026
2011-04-01 09:30:00,13.23,13.24,13.06,13.09,474697.0776906629,5.0588,5.0626,4.9938,5.0052,474697.0777
2011-04-01 09:35:00,13.09,13.1,12.99,12.99,467331.9078165835,5.0052,5.0091,4.967,4.967,467331.9078
2011-04-01 09:40:00,12.99,13.01,12.92,12.98,834640.05702067,4.967,4.9747,4.9402,4.9632,834640.057
2011-04-01 09:45:00,12.98,13.01,12.95,12.97,353528.153955809,4.9632,4.9747,4.9517,4.9594,353528.154
2011-04-01 09:50:00,12.97,13.04,12.97,13.03,229033.02447137088,4.9594,4.9861,4.9594,4.9823,229033.0245
2011-04-01 09:55:00,13.03,13.06,13.01,13.05,254217.1537182229,4.9823,4.9938,4.9747,4.9899,254217.1537
2011-04-01 10:00:00,13.05,13.1,13.05,13.09,346638.15633167024,4.9899,5.0091,4.9899,5.0052,346638.1563
2011-04-01 10:05:00,13.09,13.11,13.09,13.11,408172.9626989784,5.0052,5.0129,5.0052,5.0129,408172.9627
2011-04-01 10:10:00,13.11,13.14,13.11,13.14,370396.7688287004,5.0129,5.0244,5.0129,5.0244,370396.7688
2011-04-01 10:15:00,13.14,13.15,13.12,13.13,112140.6509859824,5.0244,5.0282,5.0167,5.0205,112140.651
2011-04-01 10:20:00,13.13,13.19,13.12,13.19,169398.90710382513,5.0205,5.0435,5.0167,5.0435,169398.9071
2011-04-01 10:25:00,13.19,13.2,13.16,13.18,148966.5003563792,5.0435,5.0473,5.032,5.0397,148966.5004
2011-04-01 10:30:00,13.18,13.22,13.17,13.19,146828.22523164647,5.0397,5.0549,5.0358,5.0435,146828.2252
2011-04-01 10:35:00,13.19,13.22,13.18,13.22,96935.13898788313,5.0435,5.0549,5.0397,5.0549,96935.139
2011-04-01 10:40:00,13.22,13.22,13.19,13.2,74602.04324067474,5.0549,5.0549,5.0435,5.0473,74602.0432
2011-04-01 10:45:00,13.2,13.2,13.16,13.18,337847.46970776905,5.0473,5.0473,5.032,5.0397,337847.4697
2011-04-01 10:50:00,13.18,13.18,13.18,13.18,68662.3901164172,5.0397,5.0397,5.0397,5.0397,68662.3901
2011-04-01 10:55:00,13.18,13.22,13.18,13.21,112615.82323592305,5.0397,5.0549,5.0397,5.0511,112615.8232
2011-04-01 11:00:00,13.21,13.24,13.2,13.2,179377.5243525778,5.0511,5.0626,5.0473,5.0473,179377.5244
2011-04-01 11:05:00,13.21,13.24,13.2,13.23,120218.57923497268,5.0511,5.0626,5.0473,5.0588,120218.5792
2011-04-01 11:10:00,13.23,13.25,13.23,13.24,138750.2969826562,5.0588,5.0664,5.0588,5.0626,138750.297
2011-04-01 11:15:00,13.24,13.27,13.24,13.25,242813.0197196484,5.0626,5.0741,5.0626,5.0664,242813.0197
2011-04-01 11:20:00,13.25,13.28,13.25,13.26,73889.28486576384,5.0664,5.0779,5.0664,5.0702,73889.2849
2011-04-01 11:25:00,13.26,13.28,13.26,13.28,47992.39724400095,5.0702,5.0779,5.0702,5.0779,47992.3972
2011-04-01 11:30:00,13.28,13.31,13.26,13.31,185792.34972677595,5.0779,5.0894,5.0702,5.0894,185792.3497
2011-04-01 11:35:00,13.3,13.32,13.3,13.32,385364.6947018294,5.0855,5.0932,5.0855,5.0932,385364.6947
2011-04-01 11:40:00,13.32,13.33,13.31,13.33,317177.47683535283,5.0932,5.097,5.0894,5.097,317177.4768
2011-04-01 11:45:00,13.33,13.33,13.29,13.3,129009.26585887384,5.097,5.097,5.0817,5.0855,129009.2659
2011-04-01 11:50:00,13.3,13.33,13.3,13.3,110002.3758612497,5.0855,5.097,5.0855,5.0855,110002.3759
2011-04-01 11:55:00,13.31,13.33,13.3,13.32,88144.45236398195,5.0894,5.097,5.0855,5.0932,88144.4524
2011-04-01 12:00:00,13.32,13.32,13.32,13.32,41102.399619862204,5.0932,5.0932,5.0932,5.0932,41102.3996
2011-04-01 12:05:00,13.32,13.33,13.32,13.33,76027.55999049656,5.0932,5.097,5.0932,5.097,76027.56
2011-04-01 12:10:00,13.33,13.35,13.33,13.35,149441.6726063198,5.097,5.1047,5.097,5.1047,149441.6726
2011-04-01 12:15:00,13.35,13.35,13.33,13.34,141363.74435732953,5.1047,5.1047,5.097,5.1008,141363.7444
2011-04-01 12:20:00,13.34,13.34,13.33,13.33,246139.2254692326,5.1008,5.1008,5.097,5.097,246139.2255
2011-04-01 12:25:00,13.33,13.33,13.28,13.29,183891.6607270136,5.097,5.097,5.0779,5.0817,183891.6607
2011-04-01 12:30:00,13.29,13.3,13.28,13.29,86006.17723924923,5.0817,5.0855,5.0779,5.0817,86006.1772
2011-04-01 12:35:00,13.29,13.3,13.29,13.3,76027.55999049656,5.0817,5.0855,5.0817,5.0855,76027.56
2011-04-01 12:40:00,13.3,13.3,13.3,13.3,28510.33499643621,5.0855,5.0855,5.0855,5.0855,28510.335
2011-04-01 12:45:00,13.3,13.3,13.29,13.3,198622.00047517224,5.0855,5.0855,5.0817,5.0855,198622.0005
2011-04-01 12:50:00,13.3,13.31,13.3,13.3,47754.81111903065,5.0855,5.0894,5.0855,5.0855,47754.8111
2011-04-01 12:55:00,13.3,13.31,13.3,13.3,105963.41173675456,5.0855,5.0894,5.0855,5.0855,105963.4117
2011-04-01 13:00:00,13.3,13.32,13.3,13.3,114041.33998574484,5.0855,5.0932,5.0855,5.0855,114041.34
2011-04-01 13:05:00,13.31,13.31,13.3,13.3,59158.94511760513,5.0894,5.0894,5.0855,5.0855,59158.9451
2011-04-01 13:10:00,13.3,13.3,13.29,13.3,136374.4357329532,5.0855,5.0855,5.0817,5.0855,136374.4357
2011-04-01 13:15:00,13.3,13.3,13.3,13.3,86956.52173913043,5.0855,5.0855,5.0855,5.0855,86956.5217
2011-04-01 13:20:00,13.3,13.3,13.28,13.28,70563.07911617962,5.0855,5.0855,5.0779,5.0779,70563.0791
2011-04-01 13:25:00,13.28,13.28,13.27,13.28,62960.32311712996,5.0779,5.0779,5.0741,5.0779,62960.3231
2011-04-01 13:30:00,13.28,13.31,13.28,13.31,172487.52672843906,5.0779,5.0894,5.0779,5.0894,172487.5267
2011-04-01 13:35:00,13.31,13.32,13.3,13.32,75314.80161558565,5.0894,5.0932,5.0855,5.0932,75314.8016
2011-04-01 13:40:00,13.32,13.32,13.31,13.32,82917.55761463531,5.0932,5.0932,5.0894,5.0932,82917.5576
2011-04-01 13:45:00,13.32,13.32,13.3,13.31,89807.55523877406,5.0932,5.0932,5.0855,5.0894,89807.5552
2011-04-01 13:50:00,13.31,13.32,13.3,13.32,59634.11736754574,5.0894,5.0932,5.0855,5.0932,59634.1174
2011-04-01 13:55:00,13.32,13.33,13.31,13.33,78403.42124019958,5.0932,5.097,5.0894,5.097,78403.4212
2011-04-01 14:00:00,13.33,13.33,13.3,13.31,214302.68472321212,5.097,5.097,5.0855,5.0894,214302.6847
2011-04-01 14:05:00,13.31,13.31,13.29,13.29,140650.98598241864,5.0894,5.0894,5.0817,5.0817,140650.986
2011-04-01 14:10:00,13.29,13.29,13.28,13.29,103349.96436208126,5.0817,5.0817,5.0779,5.0817,103349.9644
2011-04-01 14:15:00,13.29,13.3,13.27,13.28,175576.146353053,5.0817,5.0855,5.0741,5.0779,175576.1464
2011-04-01 14:20:00,13.28,13.28,13.25,13.26,150629.6032311713,5.0779,5.0779,5.0664,5.0702,150629.6032
2011-04-01 14:25:00,13.26,13.26,13.25,13.26,163221.6678545973,5.0702,5.0702,5.0664,5.0702,163221.6679
2011-04-01 14:30:00,13.26,13.27,13.25,13.26,205987.1703492516,5.0702,5.0741,5.0664,5.0702,205987.1703
2011-04-01 14:35:00,13.26,13.27,13.25,13.27,80304.11023996198,5.0702,5.0741,5.0664,5.0741,80304.1102
2011-04-01 14:40:00,13.27,13.27,13.23,13.24,207887.85934901403,5.0741,5.0741,5.0588,5.0626,207887.8593
2011-04-01 14:45:00,13.24,13.24,13.21,13.24,224043.7158469945,5.0626,5.0626,5.0511,5.0626,224043.7158
2011-04-01 14:50:00,13.24,13.25,13.22,13.22,270610.5963411737,5.0626,5.0664,5.0549,5.0549,270610.5963
2011-04-01 14:55:00,13.22,13.25,13.2,13.24,172725.11285340937,5.0549,5.0664,5.0473,5.0626,172725.1129
2011-04-01 15:00:00,13.24,13.24,13.2,13.22,204086.4813494892,5.0626,5.0626,5.0473,5.0549,204086.4813
2011-04-01 15:05:00,13.22,13.22,13.2,13.2,121168.92373485387,5.0549,5.0549,5.0473,5.0473,121168.9237
2011-04-01 15:10:00,13.2,13.2,13.17,13.17,240199.57234497505,5.0473,5.0473,5.0358,5.0358,240199.5723
2011-04-01 15:15:00,13.17,13.2,13.17,13.17,168923.73485388453,5.0358,5.0473,5.0358,5.0358,168923.7349
2011-04-01 15:20:00,13.17,13.18,13.17,13.18,132810.64385839866,5.0358,5.0397,5.0358,5.0397,132810.6439
2011-04-01 15:25:00,13.18,13.21,13.18,13.2,139700.6414825374,5.0397,5.0511,5.0397,5.0473,139700.6415
2011-04-01 15:30:00,13.2,13.22,13.2,13.2,480636.7308149205,5.0473,5.0549,5.0473,5.0473,480636.7308
2011-04-01 15:35:00,13.2,13.2,13.19,13.2,159420.28985507248,5.0473,5.0473,5.0435,5.0473,159420.2899
2011-04-01 15:40:00,13.2,13.21,13.2,13.2,795200.7602755999,5.0473,5.0511,5.0473,5.0473,795200.7603
2011-04-01 15:45:00,13.2,13.21,13.19,13.19,1058446.1867426943,5.0473,5.0511,5.0435,5.0435,1058446.1867
2011-04-01 15:50:00,13.19,13.2,13.18,13.19,1189356.1416013306,5.0435,5.0473,5.0397,5.0435,1189356.1416
2011-04-01 15:55:00,13.19,13.2,13.18,13.2,1108576.859111428,5.0435,5.0473,5.0397,5.0473,1108576.8591
2011-04-04 09:30:00,13.2,13.31,13.2,13.28,380137.7999524828,5.0473,5.0894,5.0473,5.0779,380137.8
2011-04-04 09:35:00,13.28,13.32,13.23,13.27,269422.6657163222,5.0779,5.0932,5.0588,5.0741,269422.6657
2011-04-04 09:40:00,13.27,13.29,13.14,13.14,360655.737704918,5.0741,5.0817,5.0244,5.0244,360655.7377
2011-04-04 09:45:00,13.14,13.17,13.09,13.1,474221.9054407223,5.0244,5.0358,5.0052,5.0091,474221.9054
2011-04-04 09:50:00,13.1,13.16,13.1,13.16,162746.4956046567,5.0091,5.032,5.0091,5.032,162746.4956
2011-04-04 09:55:00,13.16,13.16,13.12,13.12,147778.56973152768,5.032,5.032,5.0167,5.0167,147778.5697
2011-04-04 10:00:00,13.12,13.12,13.07,13.07,223093.3713471133,5.0167,5.0167,4.9976,4.9976,223093.3713
2011-04-04 10:05:00,13.07,13.07,13.03,13.04,381563.3167023046,4.9976,4.9976,4.9823,4.9861,381563.3167
2011-04-04 10:10:00,13.04,13.06,13.01,13.01,396531.2425754336,4.9861,4.9938,4.9747,4.9747,396531.2426
2011-04-04 10:15:00,13.01,13.07,13.01,13.06,407460.2043240675,4.9747,4.9976,4.9747,4.9938,407460.2043
2011-04-04 10:20:00,13.06,13.06,13.04,13.04,120456.16535994298,4.9938,4.9938,4.9861,4.9861,120456.1654
2011-04-04 10:25:00,13.04,13.05,13.01,13.03,111665.4787360418,4.9861,4.9899,4.9747,4.9823,111665.4787
2011-04-04 10:30:00,13.03,13.06,13.03,13.06,151579.9477310525,4.9823,4.9938,4.9823,4.9938,151579.9477
2011-04-04 10:35:00,13.06,13.07,13.04,13.04,131147.54098360657,4.9938,4.9976,4.9861,4.9861,131147.541
2011-04-04 10:40:00,13.04,13.05,13.04,13.04,120693.75148491329,4.9861,4.9899,4.9861,4.9861,120693.7515
2011-04-04 10:45:00,13.04,13.05,13.04,13.04,154906.15348063674,4.9861,4.9899,4.9861,4.9861,154906.1535
2011-04-04 10:50:00,13.04,13.06,13.04,13.05,798764.5521501545,4.9861,4.9938,4.9861,4.9899,798764.5522
2011-04-04 10:55:00,13.05,13.05,13.03,13.04,183654.07460204329,4.9899,4.9899,4.9823,4.9861,183654.0746
2011-04-04 11:00:00,13.04,13.05,13.04,13.04,162271.3233547161,4.9861,4.9899,4.9861,4.9861,162271.3234
2011-04-04 11:05:00,13.04,13.04,13.01,13.01,174150.62960323118,4.9861,4.9861,4.9747,4.9747,174150.6296
2011-04-04 11:10:00,13.01,13.03,13.0,13.02,170111.66547873605,4.9747,4.9823,4.9708,4.9785,170111.6655
2011-04-04 11:15:00,13.02,13.04,13.02,13.03,148728.91423140888,4.9785,4.9861,4.9785,4.9823,148728.9142
2011-04-04 11:20:00,13.03,13.04,13.03,13.04,120931.3376098836,4.9823,4.9861,4.9823,4.9861,120931.3376
2011-04-04 11:25:00,13.04,13.04,13.04,13.04,74602.04324067474,4.9861,4.9861,4.9861,4.9861,74602.0432
2011-04-04 11:30:00,13.04,13.04,13.04,13.04,63435.495367070565,4.9861,4.9861,4.9861,4.9861,63435.4954
2011-04-04 11:35:00,13.04,13.04,13.03,13.04,185554.76360180567,4.9861,4.9861,4.9823,4.9861,185554.7636
2011-04-04 11:40:00,13.04,13.04,13.03,13.04,173200.28510334998,4.9861,4.9861,4.9823,4.9861,173200.2851
2011-04-04 11:45:00,13.04,13.05,13.04,13.04,129484.43810881444,4.9861,4.9899,4.9861,4.9861,129484.4381
2011-04-04 11:50:00,13.04,13.05,13.04,13.04,132335.47160845806,4.9861,4.9899,4.9861,4.9861,132335.4716
2011-04-04 11:55:00,13.04,13.06,13.04,13.05,338797.81420765026,4.9861,4.9938,4.9861,4.9899,338797.8142
2011-04-04 12:00:00,13.05,13.08,13.05,13.08,97885.48348776432,4.9899,5.0014,4.9899,5.0014,97885.4835
2011-04-04 12:05:00,13.08,13.09,13.08,13.08,101449.27536231883,5.0014,5.0052,5.0014,5.0014,101449.2754
2011-04-04 12:10:00,13.08,13.08,13.06,13.06,39439.29674507009,5.0014,5.0014,4.9938,4.9938,39439.2967
2011-04-04 12:15:00,13.06,13.06,13.06,13.06,61297.22024233785,4.9938,4.9938,4.9938,4.9938,61297.2202
2011-04-04 12:20:00,13.06,13.07,13.06,13.06,238061.2972202424,4.9938,4.9976,4.9938,4.9938,238061.2972
2011-04-04 12:25:00,13.06,13.06,13.06,13.06,28747.92112140651,4.9938,4.9938,4.9938,4.9938,28747.9211
2011-04-04 12:30:00,13.06,13.08,13.06,13.06,537894.9869327631,4.9938,5.0014,4.9938,4.9938,537894.9869
2011-04-04 12:35:00,13.06,13.06,13.04,13.04,187455.45260156807,4.9938,4.9938,4.9861,4.9861,187455.4526
2011-04-04 12:40:00,13.05,13.05,13.04,13.04,98598.24186267522,4.9899,4.9899,4.9861,4.9861,98598.2419
2011-04-04 12:45:00,13.04,13.04,13.02,13.04,101924.44761225944,4.9861,4.9861,4.9785,4.9861,101924.4476
2011-04-04 12:50:00,13.04,13.04,13.01,13.03,108814.4452363982,4.9861,4.9861,4.9747,4.9823,108814.4452
2011-04-04 12:55:00,13.03,13.05,13.03,13.05,119980.99311000238,4.9823,4.9899,4.9823,4.9899,119980.9931
2011-04-04 13:00:00,13.04,13.05,13.04,13.04,96459.96673794252,4.9861,4.9899,4.9861,4.9861,96459.9667
2011-04-04 13:05:00,13.04,13.05,13.03,13.05,85768.59111427893,4.9861,4.9899,4.9823,4.9899,85768.5911
2011-04-04 13:10:00,13.05,13.05,13.04,13.04,57020.66999287242,4.9899,4.9899,4.9861,4.9861,57020.67
2011-04-04 13:15:00,13.05,13.07,13.04,13.06,85531.00498930863,4.9899,4.9976,4.9861,4.9938,85531.005
2011-04-04 13:20:00,13.06,13.06,13.06,13.06,27797.576621525302,4.9938,4.9938,4.9938,4.9938,27797.5766
2011-04-04 13:25:00,13.06,13.09,13.06,13.08,93133.76098835828,4.9938,5.0052,4.9938,5.0014,93133.761
2011-04-04 13:30:00,13.07,13.08,13.06,13.06,107388.9284865764,4.9976,5.0014,4.9938,4.9938,107388.9285
2011-04-04 13:35:00,13.06,13.07,13.05,13.06,76027.55999049656,4.9938,4.9976,4.9899,4.9938,76027.56
2011-04-04 13:40:00,13.06,13.06,13.04,13.04,216203.3737229746,4.9938,4.9938,4.9861,4.9861,216203.3737
2011-04-04 13:45:00,13.04,13.04,13.01,13.02,220004.7517224994,4.9861,4.9861,4.9747,4.9785,220004.7517
2011-04-04 13:50:00,13.02,13.02,12.99,13.01,103587.55048705156,4.9785,4.9785,4.967,4.9747,103587.5505
2011-04-04 13:55:00,13.01,13.03,13.0,13.03,154430.98123069614,4.9747,4.9823,4.9708,4.9823,154430.9812
2011-04-04 14:00:00,13.03,13.06,13.02,13.06,118793.06248515088,4.9823,4.9938,4.9785,4.9938,118793.0625
2011-04-04 14:05:00,13.06,13.09,13.06,13.08,169398.90710382513,4.9938,5.0052,4.9938,5.0014,169398.9071
2011-04-04 14:10:00,13.08,13.08,13.05,13.05,83155.14373960561,5.0014,5.0014,4.9899,4.9899,83155.1437
2011-04-04 14:15:00,13.05,13.07,13.05,13.06,41577.57186980281,4.9899,4.9976,4.9899,4.9938,41577.5719
2011-04-04 14:20:00,13.06,13.08,13.06,13.07,117842.71798526966,4.9938,5.0014,4.9938,4.9976,117842.718
2011-04-04 14:25:00,13.08,13.09,13.07,13.08,101924.44761225944,5.0014,5.0052,4.9976,5.0014,101924.4476
2011-04-04 14:30:00,13.08,13.1,13.08,13.08,145877.88073176527,5.0014,5.0091,5.0014,5.0014,145877.8807
2011-04-04 14:35:00,13.08,13.09,13.08,13.08,59158.94511760513,5.0014,5.0052,5.0014,5.0014,59158.9451
2011-04-04 14:40:00,13.08,13.1,13.07,13.1,99073.41411261582,5.0014,5.0091,4.9976,5.0091,99073.4141
2011-04-04 14:45:00,13.1,13.1,13.09,13.09,50605.84461867427,5.0091,5.0091,5.0052,5.0052,50605.8446
2011-04-04 14:50:00,13.1,13.1,13.09,13.09,38013.77999524828,5.0091,5.0091,5.0052,5.0052,38013.78
2011-04-04 14:55:00,13.09,13.11,13.08,13.1,157519.60085531004,5.0052,5.0129,5.0014,5.0091,157519.6009
2011-04-04 15:00:00,13.1,13.11,13.09,13.09,125683.06010928962,5.0091,5.0129,5.0052,5.0052,125683.0601
2011-04-04 15:05:00,13.09,13.1,13.09,13.09,146115.46685673558,5.0052,5.0091,5.0052,5.0052,146115.4669
2011-04-04 15:10:00,13.09,13.12,13.09,13.12,216916.13209788548,5.0052,5.0167,5.0052,5.0167,216916.1321
2011-04-04 15:15:00,13.12,13.13,13.12,13.12,194345.4502257068,5.0167,5.0205,5.0167,5.0167,194345.4502
2011-04-04 15:20:00,13.12,13.15,13.12,13.14,281777.14421477786,5.0167,5.0282,5.0167,5.0244,281777.1442
2011-04-04 15:25:00,13.14,13.17,13.14,13.17,305773.3428367783,5.0244,5.0358,5.0244,5.0358,305773.3428
2011-04-04 15:30:00,13.17,13.17,13.14,13.15,228557.85222143028,5.0358,5.0358,5.0244,5.0282,228557.8522
2011-04-04 15:35:00,13.15,13.17,13.14,13.17,157282.01473033975,5.0282,5.0358,5.0244,5.0358,157282.0147
2011-04-04 15:40:00,13.17,13.18,13.16,13.17,399382.2760750773,5.0358,5.0397,5.032,5.0358,399382.2761
2011-04-04 15:45:00,13.17,13.18,13.16,13.18,447612.25944404845,5.0358,5.0397,5.032,5.0397,447612.2594
2011-04-04 15:50:00,13.18,13.2,13.17,13.19,567830.8386790211,5.0397,5.0473,5.0358,5.0435,567830.8387
2011-04-04 15:55:00,13.19,13.21,13.17,13.21,1224994.0603468758,5.0435,5.0511,5.0358,5.0511,1224994.0603
2011-04-05 09:30:00,13.2,13.57,13.17,13.53,1611309.0995485864,5.0473,5.1888,5.0358,5.1735,1611309.0995
2011-04-05 09:35:00,13.53,13.81,13.49,13.75,2593490.140175814,5.1735,5.2805,5.1582,5.2576,2593490.1402
2011-04-05 09:40:00,13.75,13.76,13.64,13.68,1474934.6638156332,5.2576,5.2614,5.2155,5.2308,1474934.6638
2011-04-05 09:45:00,13.68,13.75,13.66,13.69,1051793.775243526,5.2308,5.2576,5.2232,5.2347,1051793.7752
2011-04-05 09:50:00,13.7,13.78,13.68,13.77,1004038.9641244952,5.2385,5.2691,5.2308,5.2653,1004038.9641
2011-04-05 09:55:00,13.78,13.83,13.72,13.76,963649.322879544,5.2691,5.2882,5.2461,5.2614,963649.3229
2011-04-05 10:00:00,13.76,13.76,13.6,13.61,1023521.02637206,5.2614,5.2614,5.2002,5.2041,1023521.0264
2011-04-05 10:05:00,13.6,13.68,13.6,13.67,733190.7816583512,5.2002,5.2308,5.2002,5.227,733190.7817
2011-04-05 10:10:00,13.67,13.68,13.6,13.61,776193.8702779758,5.227,5.2308,5.2002,5.2041,776193.8703
2011-04-05 10:15:00,13.61,13.67,13.61,13.64,301259.2064623426,5.2041,5.227,5.2041,5.2155,301259.2065
2011-04-05 10:20:00,13.63,13.7,13.6,13.62,727013.5424091233,5.2117,5.2385,5.2002,5.2079,727013.5424
2011-04-05 10:25:00,13.63,13.68,13.6,13.68,624376.3364219529,5.2117,5.2308,5.2002,5.2308,624376.3364
2011-04-05 10:30:00,13.68,13.7,13.65,13.65,285103.3499643621,5.2308,5.2385,5.2194,5.2194,285103.35
2011-04-05 10:35:00,13.65,13.67,13.58,13.58,403183.65407460206,5.2194,5.227,5.1926,5.1926,403183.6541
2011-04-05 10:40:00,13.58,13.6,13.55,13.56,411261.58232359233,5.1926,5.2002,5.1811,5.185,411261.5823
2011-04-05 10:45:00,13.56,13.61,13.56,13.56,454264.67094321694,5.185,5.2041,5.185,5.185,454264.6709
2011-04-05 10:50:00,13.57,13.57,13.52,13.52,438346.4005702067,5.1888,5.1888,5.1697,5.1697,438346.4006
2011-04-05 10:55:00,13.52,13.52,13.45,13.46,770966.9755286291,5.1697,5.1697,5.1429,5.1467,770966.9755
2011-04-05 11:00:00,13.46,13.56,13.46,13.55,535756.7118080304,5.1467,5.185,5.1467,5.1811,535756.7118
2011-04-05 11:05:00,13.55,13.56,13.52,13.54,166785.45972915183,5.1811,5.185,5.1697,5.1773,166785.4597
2011-04-05 11:10:00,13.54,13.56,13.5,13.55,180565.45497742933,5.1773,5.185,5.162,5.1811,180565.455
2011-04-05 11:15:00,13.55,13.58,13.54,13.57,241387.50296982657,5.1811,5.1926,5.1773,5.1888,241387.503
2011-04-05 11:20:00,13.57,13.59,13.54,13.56,146353.05298170587,5.1888,5.1964,5.1773,5.185,146353.053
2011-04-05 11:25:00,13.55,13.56,13.53,13.55,147303.39748158708,5.1811,5.185,5.1735,5.1811,147303.3975
2011-04-05 11:30:00,13.55,13.55,13.5,13.52,150629.6032311713,5.1811,5.1811,5.162,5.1697,150629.6032
2011-04-05 11:35:00,13.52,13.52,13.5,13.52,162746.4956046567,5.1697,5.1697,5.162,5.1697,162746.4956
2011-04-05 11:40:00,13.52,13.52,13.51,13.52,116892.37348538844,5.1697,5.1697,5.1658,5.1697,116892.3735
2011-04-05 11:45:00,13.52,13.53,13.51,13.52,173200.28510334998,5.1697,5.1735,5.1658,5.1697,173200.2851
2011-04-05 11:50:00,13.52,13.52,13.46,13.47,268709.9073414113,5.1697,5.1697,5.1467,5.1505,268709.9073
2011-04-05 11:55:00,13.47,13.53,13.47,13.53,168448.56260394392,5.1505,5.1735,5.1505,5.1735,168448.5626
2011-04-05 12:00:00,13.53,13.55,13.52,13.54,96222.3806129722,5.1735,5.1811,5.1697,5.1773,96222.3806
2011-04-05 12:05:00,13.54,13.55,13.48,13.49,142314.08885721074,5.1773,5.1811,5.1544,5.1582,142314.0889
2011-04-05 12:10:00,13.49,13.53,13.48,13.51,133760.9883582799,5.1582,5.1735,5.1544,5.1658,133760.9884
2011-04-05 12:15:00,13.51,13.52,13.51,13.52,47992.39724400095,5.1658,5.1697,5.1658,5.1697,47992.3972
2011-04-05 12:20:00,13.52,13.52,13.5,13.51,236635.7804704205,5.1697,5.1697,5.162,5.1658,236635.7805
2011-04-05 12:25:00,13.51,13.52,13.48,13.49,113803.75386077454,5.1658,5.1697,5.1544,5.1582,113803.7539
2011-04-05 12:30:00,13.49,13.49,13.49,13.49,66761.70111665479,5.1582,5.1582,5.1582,5.1582,66761.7011
2011-04-05 12:35:00,13.49,13.49,13.49,13.49,105488.23948681397,5.1582,5.1582,5.1582,5.1582,105488.2395
2011-04-05 12:40:00,13.49,13.49,13.47,13.49,248752.67284390592,5.1582,5.1582,5.1505,5.1582,248752.6728
2011-04-05 12:45:00,13.49,13.52,13.49,13.51,167498.21810406272,5.1582,5.1697,5.1582,5.1658,167498.2181
2011-04-05 12:50:00,13.51,13.52,13.5,13.51,103587.55048705156,5.1658,5.1697,5.162,5.1658,103587.5505
2011-04-05 12:55:00,13.51,13.52,13.5,13.51,85293.41886433832,5.1658,5.1697,5.162,5.1658,85293.4189
2011-04-05 13:00:00,13.51,13.51,13.49,13.5,176526.4908529342,5.1658,5.1658,5.1582,5.162,176526.4909
2011-04-05 13:05:00,13.5,13.52,13.49,13.49,165835.11522927062,5.162,5.1697,5.1582,5.1582,165835.1152
2011-04-05 13:10:00,13.5,13.51,13.5,13.51,110952.72036113092,5.162,5.1658,5.162,5.1658,110952.7204
2011-04-05 13:15:00,13.51,13.51,13.49,13.49,117605.13186029936,5.1658,5.1658,5.1582,5.1582,117605.1319
2011-04-05 13:20:00,13.49,13.5,13.49,13.5,91945.83036350676,5.1582,5.162,5.1582,5.162,91945.8304
2011-04-05 13:25:00,13.5,13.5,13.49,13.49,109764.7897362794,5.162,5.162,5.1582,5.1582,109764.7897
2011-04-05 13:30:00,13.49,13.51,13.49,13.49,114991.68448562604,5.1582,5.1658,5.1582,5.1582,114991.6845
2011-04-05 13:35:00,13.49,13.5,13.49,13.5,114041.33998574484,5.1582,5.162,5.1582,5.162,114041.34
2011-04-05 13:40:00,13.5,13.5,13.48,13.49,92183.41648847709,5.162,5.162,5.1544,5.1582,92183.4165
2011-04-05 13:45:00,13.49,13.49,13.45,13.46,258493.70396768829,5.1582,5.1582,5.1429,5.1467,258493.704
2011-04-05 13:50:00,13.45,13.46,13.43,13.44,293181.2782133524,5.1429,5.1467,5.1352,5.1391,293181.2782
2011-04-05 13:55:00,13.44,13.45,13.44,13.44,241625.0890947969,5.1391,5.1429,5.1391,5.1391,241625.0891
2011-04-05 14:00:00,13.44,13.46,13.41,13.42,248515.0867189356,5.1391,5.1467,5.1276,5.1314,248515.0867
2011-04-05 14:05:00,13.42,13.44,13.41,13.41,266571.6322166785,5.1314,5.1391,5.1276,5.1276,266571.6322
2011-04-05 14:10:00,13.42,13.42,13.38,13.4,378474.6970776907,5.1314,5.1314,5.1161,5.1238,378474.6971
2011-04-05 14:15:00,13.39,13.4,13.37,13.37,229270.6105963412,5.12,5.1238,5.1123,5.1123,229270.6106
2011-04-05 14:20:00,13.37,13.41,13.37,13.41,257780.9455927774,5.1123,5.1276,5.1123,5.1276,257780.9456
2011-04-05 14:25:00,13.41,13.43,13.4,13.43,142551.67498218105,5.1276,5.1352,5.1238,5.1352,142551.675
2011-04-05 14:30:00,13.43,13.44,13.42,13.43,337372.2974578285,5.1352,5.1391,5.1314,5.1352,337372.2975
2011-04-05 14:35:00,13.43,13.43,13.4,13.41,126870.99073414112,5.1352,5.1352,5.1238,5.1276,126870.9907
2011-04-05 14:40:00,13.41,13.41,13.37,13.38,190781.6583511523,5.1276,5.1276,5.1123,5.1161,190781.6584
2011-04-05 14:45:00,13.38,13.4,13.38,13.39,166072.7013542409,5.1161,5.1238,5.1161,5.12,166072.7014
2011-04-05 14:50:00,13.39,13.4,13.36,13.37,316702.3045854122,5.12,5.1238,5.1085,5.1123,316702.3046
2011-04-05 14:55:00,13.38,13.39,13.35,13.39,499406.0346875743,5.1161,5.12,5.1047,5.12,499406.0347
2011-04-05 15:00:00,13.39,13.4,13.38,13.39,149916.8448562604,5.12,5.1238,5.1161,5.12,149916.8449
2011-04-05 15:05:00,13.39,13.41,13.38,13.38,267997.1489665004,5.12,5.1276,5.1161,5.1161,267997.149
2011-04-05 15:10:00,13.38,13.38,13.36,13.37,257543.35946780708,5.1161,5.1161,5.1085,5.1123,257543.3595
2011-04-05 15:15:00,13.36,13.38,13.36,13.38,149679.2587312901,5.1085,5.1161,5.1085,5.1161,149679.2587
2011-04-05 15:20:00,13.38,13.39,13.38,13.39,132097.88548348777,5.1161,5.12,5.1161,5.12,132097.8855
2011-04-05 15:25:00,13.39,13.39,13.38,13.38,139463.05535756712,5.12,5.12,5.1161,5.1161,139463.0554
2011-04-05 15:30:00,13.38,13.38,13.36,13.36,218816.82109764792,5.1161,5.1161,5.1085,5.1085,218816.8211
2011-04-05 15:35:00,13.36,13.39,13.36,13.39,163221.6678545973,5.1085,5.12,5.1085,5.12,163221.6679
2011-04-05 15:40:00,13.39,13.41,13.39,13.4,189118.5554763602,5.12,5.1276,5.12,5.1238,189118.5555
2011-04-05 15:45:00,13.4,13.4,13.38,13.39,282252.3164647185,5.1238,5.1238,5.1161,5.12,282252.3165
2011-04-05 15:50:00,13.39,13.41,13.38,13.38,460204.32406747446,5.12,5.1276,5.1161,5.1161,460204.3241
2011-04-05 15:55:00,13.38,13.4,13.36,13.39,815870.7531480162,5.1161,5.1238,5.1085,5.12,815870.7531
2011-04-06 09:30:00,13.53,13.56,13.5,13.55,485863.62556426704,5.1735,5.185,5.162,5.1811,485863.6256
2011-04-06 09:35:00,13.55,13.61,13.53,13.59,718935.6141601331,5.1811,5.2041,5.1735,5.1964,718935.6142
2011-04-06 09:40:00,13.59,13.7,13.58,13.69,755286.2912805892,5.1964,5.2385,5.1926,5.2347,755286.2913
2011-04-06 09:45:00,13.69,13.73,13.67,13.71,561891.1855547637,5.2347,5.25,5.227,5.2423,561891.1856
2011-04-06 09:50:00,13.73,13.73,13.67,13.67,364457.1157044429,5.25,5.25,5.227,5.227,364457.1157
2011-04-06 09:55:00,13.67,13.69,13.6,13.6,356379.18745545263,5.227,5.2347,5.2002,5.2002,356379.1875
2011-04-06 10:00:00,13.6,13.61,13.57,13.57,376336.4219529579,5.2002,5.2041,5.1888,5.1888,376336.422
2011-04-06 10:05:00,13.58,13.58,13.56,13.57,205987.1703492516,5.1926,5.1926,5.185,5.1888,205987.1703
2011-04-06 10:10:00,13.57,13.58,13.49,13.5,606319.79092421,5.1888,5.1926,5.1582,5.162,606319.7909
2011-04-06 10:15:00,13.5,13.51,13.47,13.5,405321.9291993348,5.162,5.1658,5.1505,5.162,405321.9292
2011-04-06 10:20:00,13.5,13.53,13.49,13.52,405321.9291993348,5.162,5.1735,5.1582,5.1697,405321.9292
2011-04-06 10:25:00,13.51,13.56,13.51,13.54,221430.2684723212,5.1658,5.185,5.1658,5.1773,221430.2685
2011-04-06 10:30:00,13.54,13.54,13.52,13.53,300308.8619624614,5.1773,5.1773,5.1697,5.1735,300308.862
2011-04-06 10:35:00,13.53,13.54,13.47,13.48,273699.2159657876,5.1735,5.1773,5.1505,5.1544,273699.216
2011-04-06 10:40:00,13.48,13.5,13.47,13.5,237110.95272036115,5.1544,5.162,5.1505,5.162,237110.9527
2011-04-06 10:45:00,13.5,13.53,13.5,13.52,111190.3064861012,5.162,5.1735,5.162,5.1697,111190.3065
2011-04-06 10:50:00,13.52,13.52,13.49,13.52,128771.67973390354,5.1697,5.1697,5.1582,5.1697,128771.6797
2011-04-06 10:55:00,13.52,13.52,13.49,13.51,95509.6222380613,5.1697,5.1697,5.1582,5.1658,95509.6222
2011-04-06 11:00:00,13.5,13.5,13.45,13.45,299833.6897125208,5.162,5.162,5.1429,5.1429,299833.6897
2011-04-06 11:05:00,13.45,13.45,13.37,13.37,371584.6994535519,5.1429,5.1429,5.1123,5.1123,371584.6995
2011-04-06 11:10:00,13.37,13.38,13.32,13.32,493228.7954383464,5.1123,5.1161,5.0932,5.0932,493228.7954
2011-04-06 11:15:00,13.32,13.35,13.32,13.34,212401.9957234497,5.0932,5.1047,5.0932,5.1008,212401.9957
2011-04-06 11:20:00,13.33,13.36,13.33,13.36,219291.9933475885,5.097,5.1085,5.097,5.1085,219291.9933
2011-04-06 11:25:00,13.36,13.39,13.36,13.36,176288.9047279639,5.1085,5.12,5.1085,5.1085,176288.9047
2011-04-06 11:30:00,13.36,13.39,13.35,13.35,179377.5243525778,5.1085,5.12,5.1047,5.1047,179377.5244
2011-04-06 11:35:00,13.35,13.36,13.34,13.36,162033.73722974578,5.1047,5.1085,5.1008,5.1085,162033.7372
2011-04-06 11:40:00,13.35,13.37,13.34,13.35,129484.43810881444,5.1047,5.1123,5.1008,5.1047,129484.4381
2011-04-06 11:45:00,13.35,13.36,13.33,13.33,107864.100736517,5.1047,5.1085,5.097,5.097,107864.1007
2011-04-06 11:50:00,13.33,13.35,13.31,13.35,148491.3281064386,5.097,5.1047,5.0894,5.1047,148491.3281
2011-04-06 11:55:00,13.35,13.37,13.33,13.34,383939.1779520076,5.1047,5.1123,5.097,5.1008,383939.178
2011-04-06 12:00:00,13.34,13.36,13.33,13.33,159657.87598004277,5.1008,5.1085,5.097,5.097,159657.876
2011-04-06 12:05:00,13.33,13.36,13.31,13.35,148016.155856498,5.097,5.1085,5.0894,5.1047,148016.1559
2011-04-06 12:10:00,13.35,13.37,13.35,13.37,116654.78736041817,5.1047,5.1123,5.1047,5.1123,116654.7874
2011-04-06 12:15:00,13.37,13.37,13.34,13.37,116654.78736041817,5.1123,5.1123,5.1008,5.1123,116654.7874
2011-04-06 12:20:00,13.37,13.38,13.35,13.38,158707.53148016156,5.1123,5.1161,5.1047,5.1161,158707.5315
2011-04-06 12:25:00,13.38,13.39,13.37,13.39,152055.11998099313,5.1161,5.12,5.1123,5.12,152055.12
2011-04-06 12:30:00,13.39,13.39,13.37,13.37,145640.29460679495,5.12,5.12,5.1123,5.1123,145640.2946
2011-04-06 12:35:00,13.37,13.38,13.35,13.36,63673.08149204087,5.1123,5.1161,5.1047,5.1085,63673.0815
2011-04-06 12:40:00,13.36,13.37,13.35,13.36,93371.34711332858,5.1085,5.1123,5.1047,5.1085,93371.3471
2011-04-06 12:45:00,13.35,13.36,13.35,13.35,52031.36136849608,5.1047,5.1085,5.1047,5.1047,52031.3614
2011-04-06 12:50:00,13.35,13.35,13.32,13.32,110477.5481111903,5.1047,5.1047,5.0932,5.0932,110477.5481
2011-04-06 12:55:00,13.32,13.35,13.32,13.35,76265.14611546687,5.0932,5.1047,5.0932,5.1047,76265.1461
2011-04-06 13:00:00,13.35,13.37,13.34,13.36,86243.76336421953,5.1047,5.1123,5.1008,5.1085,86243.7634
2011-04-06 13:05:00,13.36,13.36,13.36,13.36,26134.47374673319,5.1085,5.1085,5.1085,5.1085,26134.4737
2011-04-06 13:10:00,13.36,13.38,13.36,13.38,84343.07436445712,5.1085,5.1161,5.1085,5.1161,84343.0744
2011-04-06 13:15:00,13.38,13.41,13.38,13.4,91233.07198859588,5.1161,5.1276,5.1161,5.1238,91233.072
2011-04-06 13:20:00,13.4,13.4,13.38,13.39,64148.25374198147,5.1238,5.1238,5.1161,5.12,64148.2537
2011-04-06 13:25:00,13.39,13.4,13.39,13.4,35400.33262057496,5.12,5.1238,5.12,5.1238,35400.3326
2011-04-06 13:30:00,13.4,13.41,13.4,13.41,65811.35661677358,5.1238,5.1276,5.1238,5.1276,65811.3566
2011-04-06 13:35:00,13.41,13.42,13.4,13.4,72226.18199097173,5.1276,5.1314,5.1238,5.1238,72226.182
2011-04-06 13:40:00,13.41,13.41,13.39,13.39,97410.31123782371,5.1276,5.1276,5.12,5.12,97410.3112
2011-04-06 13:45:00,13.4,13.4,13.38,13.38,45378.94986932763,5.1238,5.1238,5.1161,5.1161,45378.9499
2011-04-06 13:50:00,13.38,13.4,13.38,13.39,56545.49774293182,5.1161,5.1238,5.1161,5.12,56545.4977
2011-04-06 13:55:00,13.4,13.4,13.39,13.4,60109.28961748634,5.1238,5.1238,5.12,5.1238,60109.2896
2011-04-06 14:00:00,13.4,13.4,13.39,13.39,57258.25611784272,5.1238,5.1238,5.12,5.12,57258.2561
2011-04-06 14:05:00,13.39,13.41,13.39,13.41,82204.79923972441,5.12,5.1276,5.12,5.1276,82204.7992
2011-04-06 14:10:00,13.41,13.41,13.39,13.4,167260.63197909243,5.1276,5.1276,5.12,5.1238,167260.632
2011-04-06 14:15:00,13.4,13.4,13.38,13.38,138275.1247327156,5.1238,5.1238,5.1161,5.1161,138275.1247
2011-04-06 14:20:00,13.38,13.39,13.37,13.38,116654.78736041817,5.1161,5.12,5.1123,5.1161,116654.7874
2011-04-06 14:25:00,13.38,13.39,13.38,13.39,83155.14373960561,5.1161,5.12,5.1161,5.12,83155.1437
2011-04-06 14:30:00,13.38,13.39,13.38,13.38,30886.196246139225,5.1161,5.12,5.1161,5.1161,30886.1962
2011-04-06 14:35:00,13.39,13.41,13.38,13.41,119030.64861012118,5.12,5.1276,5.1161,5.1276,119030.6486
2011-04-06 14:40:00,13.41,13.42,13.4,13.41,189831.3138512711,5.1276,5.1314,5.1238,5.1276,189831.3139
2011-04-06 14:45:00,13.42,13.44,13.42,13.44,170586.83772867665,5.1314,5.1391,5.1314,5.1391,170586.8377
2011-04-06 14:50:00,13.44,13.44,13.43,13.43,97885.48348776432,5.1391,5.1391,5.1352,5.1352,97885.4835
2011-04-06 14:55:00,13.43,13.44,13.41,13.42,119980.99311000238,5.1352,5.1391,5.1276,5.1314,119980.9931
2011-04-06 15:00:00,13.42,13.43,13.41,13.43,188880.96935138988,5.1314,5.1352,5.1276,5.1352,188880.9694
2011-04-06 15:05:00,13.43,13.44,13.42,13.42,173913.04347826086,5.1352,5.1391,5.1314,5.1314,173913.0435
2011-04-06 15:10:00,13.42,13.43,13.41,13.43,160133.04822998337,5.1314,5.1352,5.1276,5.1352,160133.0482
2011-04-06 15:15:00,13.43,13.44,13.42,13.43,151104.7754811119,5.1352,5.1391,5.1314,5.1352,151104.7755
2011-04-06 15:20:00,13.43,13.43,13.4,13.4,181753.3856022808,5.1352,5.1352,5.1238,5.1238,181753.3856
2011-04-06 15:25:00,13.4,13.41,13.39,13.39,110715.1342361606,5.1238,5.1276,5.12,5.12,110715.1342
2011-04-06 15:30:00,13.39,13.41,13.39,13.41,154430.98123069614,5.12,5.1276,5.12,5.1276,154430.9812
2011-04-06 15:35:00,13.41,13.42,13.41,13.41,118317.89023521026,5.1276,5.1314,5.1276,5.1276,118317.8902
2011-04-06 15:40:00,13.41,13.43,13.41,13.43,231171.2995961036,5.1276,5.1352,5.1276,5.1352,231171.2996
2011-04-06 15:45:00,13.43,13.44,13.42,13.43,297695.4145877881,5.1352,5.1391,5.1314,5.1352,297695.4146
2011-04-06 15:50:00,13.43,13.43,13.41,13.41,332620.57495842245,5.1352,5.1352,5.1276,5.1276,332620.575
2011-04-06 15:55:00,13.41,13.42,13.41,13.41,562603.9439296746,5.1276,5.1314,5.1276,5.1276,562603.9439
2011-04-07 09:30:00,13.36,13.38,13.3,13.33,489902.5896887622,5.1085,5.1161,5.0855,5.097,489902.5897
2011-04-07 09:35:00,13.34,13.34,13.27,13.28,360655.737704918,5.1008,5.1008,5.0741,5.0779,360655.7377
2011-04-07 09:40:00,13.28,13.33,13.28,13.33,405321.9291993348,5.0779,5.097,5.0779,5.097,405321.9292
2011-04-07 09:45:00,13.33,13.36,13.33,13.35,287479.2112140651,5.097,5.1085,5.097,5.1047,287479.2112
2011-04-07 09:50:00,13.36,13.44,13.35,13.41,516037.06343549537,5.1085,5.1391,5.1047,5.1276,516037.0634
2011-04-07 09:55:00,13.42,13.42,13.38,13.41,200047.51722499405,5.1314,5.1314,5.1161,5.1276,200047.5172
2011-04-07 10:00:00,13.41,13.41,13.35,13.35,574958.4224281302,5.1276,5.1276,5.1047,5.1047,574958.4224
2011-04-07 10:05:00,13.35,13.35,13.31,13.32,194583.0363506772,5.1047,5.1047,5.0894,5.0932,194583.0364
2011-04-07 10:10:00,13.32,13.33,13.31,13.32,175338.56022808267,5.0932,5.097,5.0894,5.0932,175338.5602
2011-04-07 10:15:00,13.31,13.32,13.29,13.29,161083.39272986457,5.0894,5.0932,5.0817,5.0817,161083.3927
2011-04-07 10:20:00,13.29,13.35,13.29,13.31,150392.017106201,5.0817,5.1047,5.0817,5.0894,150392.0171
2011-04-07 10:25:00,13.3,13.32,13.3,13.3,135186.5051081017,5.0855,5.0932,5.0855,5.0855,135186.5051
2011-04-07 10:30:00,13.3,13.31,13.29,13.29,251366.12021857925,5.0855,5.0894,5.0817,5.0817,251366.1202
2011-04-07 10:35:00,13.3,13.3,13.21,13.25,466143.977191732,5.0855,5.0855,5.0511,5.0664,466143.9772
2011-04-07 10:40:00,13.24,13.24,13.17,13.17,376336.4219529579,5.0626,5.0626,5.0358,5.0358,376336.422
2011-04-07 10:45:00,13.17,13.24,13.14,13.23,596103.587550487,5.0358,5.0626,5.0244,5.0588,596103.5876
2011-04-07 10:50:00,13.23,13.27,13.22,13.26,217391.30434782608,5.0588,5.0741,5.0549,5.0702,217391.3043
2011-04-07 10:55:00,13.26,13.28,13.24,13.26,222380.6129722024,5.0702,5.0779,5.0626,5.0702,222380.613
2011-04-07 11:00:00,13.26,13.27,13.23,13.25,245664.053219292,5.0702,5.0741,5.0588,5.0664,245664.0532
2011-04-07 11:05:00,13.25,13.27,13.24,13.25,271560.9408410549,5.0664,5.0741,5.0626,5.0664,271560.9408
2011-04-07 11:10:00,13.25,13.26,13.23,13.25,216678.5459729152,5.0664,5.0702,5.0588,5.0664,216678.546
2011-04-07 11:15:00,13.25,13.25,13.2,13.21,187693.0387265384,5.0664,5.0664,5.0473,5.0511,187693.0387
2011-04-07 11:20:00,13.21,13.22,13.19,13.2,272511.2853409361,5.0511,5.0549,5.0435,5.0473,272511.2853
2011-04-07 11:25:00,13.2,13.2,13.18,13.19,230458.5412211927,5.0473,5.0473,5.0397,5.0435,230458.5412
2011-04-07 11:30:00,13.2,13.2,13.13,13.14,312900.9265858874,5.0473,5.0473,5.0205,5.0244,312900.9266
2011-04-07 11:35:00,13.14,13.16,13.13,13.15,319078.16583511524,5.0244,5.032,5.0205,5.0282,319078.1658
2011-04-07 11:40:00,13.15,13.16,13.11,13.14,300308.8619624614,5.0282,5.032,5.0129,5.0244,300308.862
2011-04-07 11:45:00,13.14,13.14,13.12,13.14,243525.7780945593,5.0244,5.0244,5.0167,5.0244,243525.7781
2011-04-07 11:50:00,13.14,13.15,13.12,13.15,244713.7087194108,5.0244,5.0282,5.0167,5.0282,244713.7087
2011-04-07 11:55:00,13.14,13.23,13.14,13.23,279163.69684010453,5.0244,5.0588,5.0244,5.0588,279163.6968
2011-04-07 12:00:00,13.23,13.25,13.23,13.24,207412.68709907343,5.0588,5.0664,5.0588,5.0626,207412.6871
2011-04-07 12:05:00,13.24,13.3,13.24,13.3,271798.5269660252,5.0626,5.0855,5.0626,5.0855,271798.527
2011-04-07 12:10:00,13.3,13.33,13.28,13.32,269422.6657163222,5.0855,5.097,5.0779,5.0932,269422.6657
2011-04-07 12:15:00,13.32,13.34,13.31,13.31,156806.84248039915,5.0932,5.1008,5.0894,5.0894,156806.8425
2011-04-07 12:20:00,13.31,13.32,13.29,13.29,142551.67498218105,5.0894,5.0932,5.0817,5.0817,142551.675
2011-04-07 12:25:00,13.29,13.31,13.29,13.3,64861.01211689237,5.0817,5.0894,5.0817,5.0855,64861.0121
2011-04-07 12:30:00,13.3,13.31,13.3,13.31,181515.79947731053,5.0855,5.0894,5.0855,5.0894,181515.7995
2011-04-07 12:35:00,13.31,13.38,13.31,13.37,335471.60845806607,5.0894,5.1161,5.0894,5.1123,335471.6085
2011-04-07 12:40:00,13.37,13.37,13.35,13.35,132097.88548348777,5.1123,5.1123,5.1047,5.1047,132097.8855
2011-04-07 12:45:00,13.35,13.36,13.33,13.33,134711.3328581611,5.1047,5.1085,5.097,5.097,134711.3329
2011-04-07 12:50:00,13.33,13.34,13.33,13.33,174625.80185317178,5.097,5.1008,5.097,5.097,174625.8019
2011-04-07 12:55:00,13.33,13.34,13.31,13.34,126633.40460917084,5.097,5.1008,5.0894,5.1008,126633.4046
2011-04-07 13:00:00,13.34,13.34,13.33,13.34,129009.26585887384,5.1008,5.1008,5.097,5.1008,129009.2659
2011-04-07 13:05:00,13.34,13.36,13.34,13.35,92183.41648847709,5.1008,5.1085,5.1008,5.1047,92183.4165
2011-04-07 13:10:00,13.34,13.35,13.31,13.32,142551.67498218105,5.1008,5.1047,5.0894,5.0932,142551.675
2011-04-07 13:15:00,13.32,13.32,13.3,13.3,121406.5098598242,5.0932,5.0932,5.0855,5.0855,121406.5099
2011-04-07 13:20:00,13.3,13.32,13.29,13.32,155618.91185554763,5.0855,5.0932,5.0817,5.0932,155618.9119
2011-04-07 13:25:00,13.32,13.33,13.3,13.31,201948.2062247565,5.0932,5.097,5.0855,5.0894,201948.2062
2011-04-07 13:30:00,13.31,13.31,13.3,13.3,272748.8714659064,5.0894,5.0894,5.0855,5.0855,272748.8715
2011-04-07 13:35:00,13.3,13.31,13.28,13.28,492753.6231884058,5.0855,5.0894,5.0779,5.0779,492753.6232
2011-04-07 13:40:00,13.29,13.29,13.24,13.25,829888.334521264,5.0817,5.0817,5.0626,5.0664,829888.3345
2011-04-07 13:45:00,13.24,13.25,13.22,13.24,158945.11760513188,5.0626,5.0664,5.0549,5.0626,158945.1176
2011-04-07 13:50:00,13.24,13.25,13.23,13.24,205749.5842242813,5.0626,5.0664,5.0588,5.0626,205749.5842
2011-04-07 13:55:00,13.25,13.25,13.21,13.21,374910.90520313615,5.0664,5.0664,5.0511,5.0511,374910.9052
2011-04-07 14:00:00,13.21,13.23,13.21,13.22,742694.2266571632,5.0511,5.0588,5.0511,5.0549,742694.2267
2011-04-07 14:05:00,13.22,13.22,13.2,13.2,136136.8496079829,5.0549,5.0549,5.0473,5.0473,136136.8496
2011-04-07 14:10:00,13.2,13.23,13.19,13.21,217391.30434782608,5.0473,5.0588,5.0435,5.0511,217391.3043
2011-04-07 14:15:00,13.21,13.22,13.19,13.21,141601.33048229985,5.0511,5.0549,5.0435,5.0511,141601.3305
2011-04-07 14:20:00,13.22,13.22,13.19,13.2,263245.42646709434,5.0549,5.0549,5.0435,5.0473,263245.4265
2011-04-07 14:25:00,13.2,13.21,13.19,13.2,137324.7802328344,5.0473,5.0511,5.0435,5.0473,137324.7802
2011-04-07 14:30:00,13.2,13.21,13.19,13.2,132097.88548348777,5.0473,5.0511,5.0435,5.0473,132097.8855
2011-04-07 14:35:00,13.2,13.22,13.19,13.21,133760.9883582799,5.0473,5.0549,5.0435,5.0511,133760.9884
2011-04-07 14:40:00,13.21,13.25,13.21,13.24,141601.33048229985,5.0511,5.0664,5.0511,5.0626,141601.3305
2011-04-07 14:45:00,13.25,13.25,13.24,13.25,135186.5051081017,5.0664,5.0664,5.0626,5.0664,135186.5051
2011-04-07 14:50:00,13.25,13.26,13.24,13.25,236635.7804704205,5.0664,5.0702,5.0626,5.0664,236635.7805
2011-04-07 14:55:00,13.25,13.27,13.25,13.26,450225.7068187218,5.0664,5.0741,5.0664,5.0702,450225.7068
2011-04-07 15:00:00,13.26,13.26,13.24,13.25,150154.4309812307,5.0702,5.0702,5.0626,5.0664,150154.431
2011-04-07 15:05:00,13.25,13.25,13.24,13.25,133048.22998336898,5.0664,5.0664,5.0626,5.0664,133048.23
2011-04-07 15:10:00,13.25,13.25,13.22,13.23,177476.8353528154,5.0664,5.0664,5.0549,5.0588,177476.8354
2011-04-07 15:15:00,13.23,13.26,13.23,13.26,137324.7802328344,5.0588,5.0702,5.0588,5.0702,137324.7802
2011-04-07 15:20:00,13.26,13.26,13.23,13.23,198622.00047517224,5.0702,5.0702,5.0588,5.0588,198622.0005
2011-04-07 15:25:00,13.24,13.24,13.2,13.21,342836.7783321454,5.0626,5.0626,5.0473,5.0511,342836.7783
2011-04-07 15:30:00,13.21,13.22,13.19,13.2,363269.18507959135,5.0511,5.0549,5.0435,5.0473,363269.1851
2011-04-07 15:35:00,13.2,13.22,13.2,13.22,256830.6010928962,5.0473,5.0549,5.0473,5.0549,256830.6011
2011-04-07 15:40:00,13.22,13.24,13.21,13.23,302922.3093371347,5.0549,5.0626,5.0511,5.0588,302922.3093
2011-04-07 15:45:00,13.23,13.25,13.23,13.25,353528.153955809,5.0588,5.0664,5.0588,5.0664,353528.154
2011-04-07 15:50:00,13.25,13.26,13.24,13.25,698028.0351627466,5.0664,5.0702,5.0626,5.0664,698028.0352
2011-04-07 15:55:00,13.25,13.27,13.25,13.27,1131860.2993585174,5.0664,5.0741,5.0664,5.0741,1131860.2994
2011-04-08 09:30:00,13.3,13.37,13.3,13.36,473033.9748158708,5.0855,5.1123,5.0855,5.1085,473033.9748
2011-04-08 09:35:00,13.36,13.42,13.32,13.34,339985.7448325018,5.1085,5.1314,5.0932,5.1008,339985.7448
2011-04-08 09:40:00,13.34,13.34,13.28,13.3,141601.33048229985,5.1008,5.1008,5.0779,5.0855,141601.3305
2011-04-08 09:45:00,13.3,13.33,13.24,13.24,188168.21097647896,5.0855,5.097,5.0626,5.0626,188168.211
2011-04-08 09:50:00,13.24,13.25,13.19,13.21,245664.053219292,5.0626,5.0664,5.0435,5.0511,245664.0532
2011-04-08 09:55:00,13.21,13.26,13.2,13.25,93608.93323829888,5.0511,5.0702,5.0473,5.0664,93608.9332
2011-04-08 10:00:00,13.26,13.28,13.25,13.28,100974.10311237824,5.0702,5.0779,5.0664,5.0779,100974.1031
2011-04-08 10:05:00,13.28,13.28,13.25,13.25,89332.38298883346,5.0779,5.0779,5.0664,5.0664,89332.383
2011-04-08 10:10:00,13.24,13.28,13.24,13.28,85768.59111427893,5.0626,5.0779,5.0626,5.0779,85768.5911
2011-04-08 10:15:00,13.28,13.3,13.22,13.23,178902.3521026372,5.0779,5.0855,5.0549,5.0588,178902.3521
2011-04-08 10:20:00,13.23,13.23,13.2,13.23,99548.58636255642,5.0588,5.0588,5.0473,5.0588,99548.5864
2011-04-08 10:25:00,13.23,13.25,13.2,13.2,78641.00736516988,5.0588,5.0664,5.0473,5.0473,78641.0074
2011-04-08 10:30:00,13.2,13.25,13.2,13.24,160370.63435495368,5.0473,5.0664,5.0473,5.0626,160370.6344
2011-04-08 10:35:00,13.24,13.27,13.22,13.27,74839.62936564504,5.0626,5.0741,5.0549,5.0741,74839.6294
2011-04-08 10:40:00,13.27,13.28,13.25,13.27,100261.34473746734,5.0741,5.0779,5.0664,5.0741,100261.3447
2011-04-08 10:45:00,13.27,13.3,13.26,13.28,133523.40223330958,5.0741,5.0855,5.0702,5.0779,133523.4022
2011-04-08 10:50:00,13.28,13.28,13.25,13.26,105013.06723687336,5.0779,5.0779,5.0664,5.0702,105013.0672
2011-04-08 10:55:00,13.26,13.27,13.23,13.24,110239.96198622,5.0702,5.0741,5.0588,5.0626,110239.962
2011-04-08 11:00:00,13.23,13.25,13.22,13.25,109289.6174863388,5.0588,5.0664,5.0549,5.0664,109289.6175
2011-04-08 11:05:00,13.25,13.26,13.23,13.25,80304.11023996198,5.0664,5.0702,5.0588,5.0664,80304.1102
2011-04-08 11:10:00,13.25,13.25,13.23,13.24,104537.89498693276,5.0664,5.0664,5.0588,5.0626,104537.895
2011-04-08 11:15:00,13.23,13.24,13.23,13.23,80066.52411499168,5.0588,5.0626,5.0588,5.0588,80066.5241
2011-04-08 11:20:00,13.23,13.26,13.23,13.25,69137.5623663578,5.0588,5.0702,5.0588,5.0664,69137.5624
2011-04-08 11:25:00,13.25,13.27,13.23,13.23,215490.61534806367,5.0664,5.0741,5.0588,5.0588,215490.6153
2011-04-08 11:30:00,13.23,13.25,13.22,13.25,83155.14373960561,5.0588,5.0664,5.0549,5.0664,83155.1437
2011-04-08 11:35:00,13.25,13.28,13.25,13.27,82204.79923972441,5.0664,5.0779,5.0664,5.0741,82204.7992
2011-04-08 11:40:00,13.27,13.28,13.26,13.27,80304.11023996198,5.0741,5.0779,5.0702,5.0741,80304.1102
2011-04-08 11:45:00,13.27,13.28,13.24,13.24,73651.69874079354,5.0741,5.0779,5.0626,5.0626,73651.6987
2011-04-08 11:50:00,13.24,13.25,13.23,13.23,83155.14373960561,5.0626,5.0664,5.0588,5.0588,83155.1437
2011-04-08 11:55:00,13.23,13.24,13.23,13.24,47042.05274411974,5.0588,5.0626,5.0588,5.0626,47042.0527
2011-04-08 12:00:00,13.24,13.24,13.23,13.23,33499.643620812545,5.0626,5.0626,5.0588,5.0588,33499.6436
2011-04-08 12:05:00,13.23,13.24,13.22,13.22,52031.36136849608,5.0588,5.0626,5.0549,5.0549,52031.3614
2011-04-08 12:10:00,13.22,13.23,13.22,13.22,60584.461867426944,5.0549,5.0588,5.0549,5.0549,60584.4619
2011-04-08 12:15:00,13.23,13.24,13.22,13.22,52031.36136849608,5.0588,5.0626,5.0549,5.0549,52031.3614
2011-04-08 12:20:00,13.22,13.22,13.2,13.2,45854.12211926824,5.0549,5.0549,5.0473,5.0473,45854.1221
2011-04-08 12:25:00,13.2,13.21,13.19,13.2,99311.00023758612,5.0473,5.0511,5.0435,5.0473,99311.0002
2011-04-08 12:30:00,13.2,13.22,13.2,13.2,77453.07674031837,5.0473,5.0549,5.0473,5.0473,77453.0767
2011-04-08 12:35:00,13.2,13.21,13.2,13.21,60346.87574245664,5.0473,5.0511,5.0473,5.0511,60346.8757
2011-04-08 12:40:00,13.2,13.21,13.19,13.19,64385.83986695177,5.0473,5.0511,5.0435,5.0435,64385.8399
2011-04-08 12:45:00,13.2,13.2,13.18,13.19,83630.31598954622,5.0473,5.0473,5.0397,5.0435,83630.316
2011-04-08 12:50:00,13.19,13.2,13.16,13.16,155618.91185554763,5.0435,5.0473,5.032,5.032,155618.9119
2011-04-08 12:55:00,13.17,13.17,13.14,13.17,187693.0387265384,5.0358,5.0358,5.0244,5.0358,187693.0387
2011-04-08 13:00:00,13.18,13.19,13.17,13.19,58208.600617723925,5.0397,5.0435,5.0358,5.0435,58208.6006
2011-04-08 13:05:00,13.19,13.19,13.14,13.15,299596.1035875505,5.0435,5.0435,5.0244,5.0282,299596.1036
2011-04-08 13:10:00,13.15,13.15,13.14,13.14,115229.27061059634,5.0282,5.0282,5.0244,5.0244,115229.2706
2011-04-08 13:15:00,13.14,13.14,13.11,13.12,364219.52957947255,5.0244,5.0244,5.0129,5.0167,364219.5296
2011-04-08 13:20:00,13.12,13.12,13.09,13.1,361606.0822047992,5.0167,5.0167,5.0052,5.0091,361606.0822
2011-04-08 13:25:00,13.1,13.13,13.1,13.13,117605.13186029936,5.0091,5.0205,5.0091,5.0205,117605.1319
2011-04-08 13:30:00,13.13,13.14,13.11,13.12,107626.51461154668,5.0205,5.0244,5.0129,5.0167,107626.5146
2011-04-08 13:35:00,13.12,13.14,13.12,13.14,88382.03848895225,5.0167,5.0244,5.0167,5.0244,88382.0385
2011-04-08 13:40:00,13.14,13.14,13.13,13.14,76740.31836540747,5.0244,5.0244,5.0205,5.0244,76740.3184
2011-04-08 13:45:00,13.14,13.15,13.14,13.15,315989.54621050134,5.0244,5.0282,5.0244,5.0282,315989.5462
2011-04-08 13:50:00,13.15,13.16,13.15,13.15,92421.00261344736,5.0282,5.032,5.0282,5.0282,92421.0026
2011-04-08 13:55:00,13.15,13.16,13.14,13.15,114041.33998574484,5.0282,5.032,5.0244,5.0282,114041.34
2011-04-08 14:00:00,13.15,13.16,13.13,13.14,202898.5507246377,5.0282,5.032,5.0205,5.0244,202898.5507
2011-04-08 14:05:00,13.14,13.14,13.1,13.11,329056.7830838679,5.0244,5.0244,5.0091,5.0129,329056.7831
2011-04-08 14:10:00,13.11,13.12,13.11,13.11,99311.00023758612,5.0129,5.0167,5.0129,5.0129,99311.0002
2011-04-08 14:15:00,13.11,13.12,13.1,13.12,115466.85673556665,5.0129,5.0167,5.0091,5.0167,115466.8567
2011-04-08 14:20:00,13.12,13.12,13.1,13.11,105725.82561178428,5.0167,5.0167,5.0091,5.0129,105725.8256
2011-04-08 14:25:00,13.11,13.12,13.1,13.12,157282.01473033975,5.0129,5.0167,5.0091,5.0167,157282.0147
2011-04-08 14:30:00,13.12,13.12,13.1,13.11,142314.08885721074,5.0167,5.0167,5.0091,5.0129,142314.0889
2011-04-08 14:35:00,13.11,13.11,13.08,13.1,202423.3784746971,5.0129,5.0129,5.0014,5.0091,202423.3785
2011-04-08 14:40:00,13.1,13.12,13.1,13.11,202660.96459966732,5.0091,5.0167,5.0091,5.0129,202660.9646
2011-04-08 14:45:00,13.12,13.13,13.08,13.09,272748.8714659064,5.0167,5.0205,5.0014,5.0052,272748.8715
2011-04-08 14:50:00,13.09,13.09,13.06,13.08,172487.52672843906,5.0052,5.0052,4.9938,5.0014,172487.5267
2011-04-08 14:55:00,13.08,13.08,13.02,13.02,381088.144452364,5.0014,5.0014,4.9785,4.9785,381088.1445
2011-04-08 15:00:00,13.02,13.04,13.01,13.04,210501.30672368733,4.9785,4.9861,4.9747,4.9861,210501.3067
2011-04-08 15:05:00,13.04,13.09,13.04,13.08,220479.92397244,4.9861,5.0052,4.9861,5.0014,220479.924
2011-04-08 15:10:00,13.08,13.09,13.07,13.07,116654.78736041817,5.0014,5.0052,4.9976,4.9976,116654.7874
2011-04-08 15:15:00,13.07,13.08,13.06,13.08,123307.1988595866,4.9976,5.0014,4.9938,5.0014,123307.1989
2011-04-08 15:20:00,13.08,13.09,13.07,13.07,200760.27559990497,5.0014,5.0052,4.9976,4.9976,200760.2756
2011-04-08 15:25:00,13.07,13.08,13.04,13.06,357329.53195533383,4.9976,5.0014,4.9861,4.9938,357329.532
2011-04-08 15:30:00,13.06,13.12,13.06,13.09,508196.7213114754,4.9938,5.0167,4.9938,5.0052,508196.7213
2011-04-08 15:35:00,13.09,13.1,13.08,13.08,129484.43810881444,5.0052,5.0091,5.0014,5.0014,129484.4381
2011-04-08 15:40:00,13.08,13.1,13.07,13.08,159657.87598004277,5.0014,5.0091,4.9976,5.0014,159657.876
2011-04-08 15:45:00,13.09,13.11,13.09,13.1,219291.9933475885,5.0052,5.0129,5.0052,5.0091,219291.9933
2011-04-08 15:50:00,13.1,13.13,13.1,13.13,221667.8545972916,5.0091,5.0205,5.0091,5.0205,221667.8546
2011-04-08 15:55:00,13.13,13.14,13.1,13.11,668092.1834164885,5.0205,5.0244,5.0091,5.0129,668092.1834
2011-04-11 09:30:00,13.15,13.33,13.15,13.33,691138.0375386077,5.0282,5.097,5.0282,5.097,691138.0375
2011-04-11 09:35:00,13.32,13.33,13.26,13.26,297220.2423378475,5.0932,5.097,5.0702,5.0702,297220.2423
2011-04-11 09:40:00,13.26,13.28,13.23,13.26,200997.86172487529,5.0702,5.0779,5.0588,5.0702,200997.8617
2011-04-11 09:45:00,13.26,13.28,13.22,13.28,147540.9836065574,5.0702,5.0779,5.0549,5.0779,147540.9836
2011-04-11 09:50:00,13.28,13.32,13.25,13.27,166547.8736041815,5.0779,5.0932,5.0664,5.0741,166547.8736
2011-04-11 09:55:00,13.27,13.28,13.23,13.23,92896.17486338798,5.0741,5.0779,5.0588,5.0588,92896.1749
2011-04-11 10:00:00,13.23,13.24,13.2,13.21,119030.64861012118,5.0588,5.0626,5.0473,5.0511,119030.6486
2011-04-11 10:05:00,13.21,13.21,13.17,13.17,203611.30909954853,5.0511,5.0511,5.0358,5.0358,203611.3091
2011-04-11 10:10:00,13.17,13.17,13.14,13.15,326918.5079591352,5.0358,5.0358,5.0244,5.0282,326918.508
2011-04-11 10:15:00,13.16,13.18,13.14,13.14,100498.93086243764,5.032,5.0397,5.0244,5.0244,100498.9309
2011-04-11 10:20:00,13.15,13.17,13.14,13.15,147303.39748158708,5.0282,5.0358,5.0244,5.0282,147303.3975
2011-04-11 10:25:00,13.15,13.2,13.15,13.18,101924.44761225944,5.0282,5.0473,5.0282,5.0397,101924.4476
2011-04-11 10:30:00,13.18,13.19,13.15,13.19,91470.65811356615,5.0397,5.0435,5.0282,5.0435,91470.6581
2011-04-11 10:35:00,13.18,13.22,13.18,13.21,157994.77310525067,5.0397,5.0549,5.0397,5.0511,157994.7731
2011-04-11 10:40:00,13.21,13.22,13.18,13.22,81016.86861487289,5.0511,5.0549,5.0397,5.0549,81016.8686
2011-04-11 10:45:00,13.22,13.25,13.21,13.25,160608.22047992397,5.0549,5.0664,5.0511,5.0664,160608.2205
2011-04-11 10:50:00,13.25,13.25,13.23,13.23,107864.100736517,5.0664,5.0664,5.0588,5.0588,107864.1007
2011-04-11 10:55:00,13.24,13.25,13.23,13.23,123782.3711095272,5.0626,5.0664,5.0588,5.0588,123782.3711
2011-04-11 11:00:00,13.23,13.25,13.2,13.22,113803.75386077454,5.0588,5.0664,5.0473,5.0549,113803.7539
2011-04-11 11:05:00,13.21,13.23,13.21,13.22,67949.6317415063,5.0511,5.0588,5.0511,5.0549,67949.6317
2011-04-11 11:10:00,13.22,13.22,13.2,13.22,202423.3784746971,5.0549,5.0549,5.0473,5.0549,202423.3785
2011-04-11 11:15:00,13.21,13.24,13.21,13.24,143264.43335709194,5.0511,5.0626,5.0511,5.0626,143264.4334
2011-04-11 11:20:00,13.25,13.25,13.18,13.19,226181.99097172727,5.0664,5.0664,5.0397,5.0435,226181.991
2011-04-11 11:25:00,13.19,13.2,13.19,13.19,69375.1484913281,5.0435,5.0473,5.0435,5.0435,69375.1485
2011-04-11 11:30:00,13.19,13.19,13.17,13.18,72226.18199097173,5.0435,5.0435,5.0358,5.0397,72226.182
2011-04-11 11:35:00,13.18,13.2,13.17,13.17,105963.41173675456,5.0397,5.0473,5.0358,5.0358,105963.4117
2011-04-11 11:40:00,13.17,13.18,13.16,13.16,97885.48348776432,5.0358,5.0397,5.032,5.032,97885.4835
2011-04-11 11:45:00,13.16,13.17,13.14,13.15,62247.56474221905,5.032,5.0358,5.0244,5.0282,62247.5647
2011-04-11 11:50:00,13.15,13.17,13.15,13.17,103825.13661202186,5.0282,5.0358,5.0282,5.0358,103825.1366
2011-04-11 11:55:00,13.17,13.18,13.14,13.14,399382.2760750773,5.0358,5.0397,5.0244,5.0244,399382.2761
2011-04-11 12:00:00,13.14,13.18,13.14,13.17,174863.38797814207,5.0244,5.0397,5.0244,5.0358,174863.388
2011-04-11 12:05:00,13.17,13.17,13.13,13.14,275362.3188405797,5.0358,5.0358,5.0205,5.0244,275362.3188
2011-04-11 12:10:00,13.14,13.15,13.13,13.14,61059.63411736755,5.0244,5.0282,5.0205,5.0244,61059.6341
2011-04-11 12:15:00,13.14,13.15,13.12,13.12,114041.33998574484,5.0244,5.0282,5.0167,5.0167,114041.34
2011-04-11 12:20:00,13.12,13.15,13.12,13.15,114754.09836065574,5.0167,5.0282,5.0167,5.0282,114754.0984
2011-04-11 12:25:00,13.14,13.17,13.14,13.16,144689.95010691375,5.0244,5.0358,5.0244,5.032,144689.9501
2011-04-11 12:30:00,13.16,13.17,13.15,13.16,142551.67498218105,5.032,5.0358,5.0282,5.032,142551.675
2011-04-11 12:35:00,13.16,13.16,13.12,13.14,142551.67498218105,5.032,5.032,5.0167,5.0244,142551.675
2011-04-11 12:40:00,13.14,13.16,13.12,13.15,126633.40460917084,5.0244,5.032,5.0167,5.0282,126633.4046
2011-04-11 12:45:00,13.15,13.16,13.14,13.14,143264.43335709194,5.0282,5.032,5.0244,5.0244,143264.4334
2011-04-11 12:50:00,13.14,13.15,13.12,13.12,93133.76098835828,5.0244,5.0282,5.0167,5.0167,93133.761
2011-04-11 12:55:00,13.12,13.12,13.09,13.09,124257.5433594678,5.0167,5.0167,5.0052,5.0052,124257.5434
2011-04-11 13:00:00,13.09,13.09,13.06,13.09,263245.42646709434,5.0052,5.0052,4.9938,5.0052,263245.4265
2011-04-11 13:05:00,13.09,13.11,13.09,13.1,126158.23235923024,5.0052,5.0129,5.0052,5.0091,126158.2324
2011-04-11 13:10:00,13.1,13.1,13.09,13.1,114754.09836065574,5.0091,5.0091,5.0052,5.0091,114754.0984
2011-04-11 13:15:00,13.1,13.1,13.06,13.09,140888.57210738893,5.0091,5.0091,4.9938,5.0052,140888.5721
2011-04-11 13:20:00,13.09,13.12,13.09,13.1,103112.37823711096,5.0052,5.0167,5.0052,5.0091,103112.3782
2011-04-11 13:25:00,13.1,13.11,13.09,13.1,96459.96673794252,5.0091,5.0129,5.0052,5.0091,96459.9667
2011-04-11 13:30:00,13.1,13.12,13.1,13.1,138987.88310762652,5.0091,5.0167,5.0091,5.0091,138987.8831
2011-04-11 13:35:00,13.1,13.1,13.09,13.09,100261.34473746734,5.0091,5.0091,5.0052,5.0052,100261.3447
2011-04-11 13:40:00,13.09,13.12,13.09,13.11,144214.77785697317,5.0052,5.0167,5.0052,5.0129,144214.7779
2011-04-11 13:45:00,13.11,13.11,13.08,13.08,106913.7562366358,5.0129,5.0129,5.0014,5.0014,106913.7562
2011-04-11 13:50:00,13.08,13.09,13.08,13.09,158232.35923022096,5.0014,5.0052,5.0014,5.0052,158232.3592
2011-04-11 13:55:00,13.09,13.1,13.08,13.1,150629.6032311713,5.0052,5.0091,5.0014,5.0091,150629.6032
2011-04-11 14:00:00,13.1,13.11,13.09,13.1,145165.12235685435,5.0091,5.0129,5.0052,5.0091,145165.1224
2011-04-11 14:05:00,13.1,13.12,13.09,13.12,146828.22523164647,5.0091,5.0167,5.0052,5.0167,146828.2252
2011-04-11 14:10:00,13.12,13.12,13.1,13.1,103112.37823711096,5.0167,5.0167,5.0091,5.0091,103112.3782
2011-04-11 14:15:00,13.09,13.1,13.09,13.09,131622.71323354717,5.0052,5.0091,5.0052,5.0052,131622.7132
2011-04-11 14:20:00,13.09,13.1,13.06,13.09,267521.9767165598,5.0052,5.0091,4.9938,5.0052,267521.9767
2011-04-11 14:25:00,13.09,13.11,13.08,13.09,120218.57923497268,5.0052,5.0129,5.0014,5.0052,120218.5792
2011-04-11 14:30:00,13.09,13.11,13.08,13.09,119030.64861012118,5.0052,5.0129,5.0014,5.0052,119030.6486
2011-04-11 14:35:00,13.09,13.09,13.07,13.08,108101.6868614873,5.0052,5.0052,4.9976,5.0014,108101.6869
2011-04-11 14:40:00,13.08,13.09,13.07,13.08,114278.92611071514,5.0014,5.0052,4.9976,5.0014,114278.9261
2011-04-11 14:45:00,13.08,13.09,13.06,13.09,249227.84509384647,5.0014,5.0052,4.9938,5.0052,249227.8451
2011-04-11 14:50:00,13.09,13.09,13.08,13.08,185079.59135186503,5.0052,5.0052,5.0014,5.0014,185079.5914
2011-04-11 14:55:00,13.08,13.08,13.04,13.05,188643.3832264196,5.0014,5.0014,4.9861,4.9899,188643.3832
2011-04-11 15:00:00,13.05,13.06,13.01,13.03,242337.84746970772,4.9899,4.9938,4.9747,4.9823,242337.8475
2011-04-11 15:05:00,13.03,13.06,13.03,13.04,148966.5003563792,4.9823,4.9938,4.9823,4.9861,148966.5004
2011-04-11 15:10:00,13.04,13.06,13.04,13.06,221905.44072226185,4.9861,4.9938,4.9861,4.9938,221905.4407
2011-04-11 15:15:00,13.06,13.08,13.04,13.06,232359.2302209551,4.9938,5.0014,4.9861,4.9938,232359.2302
2011-04-11 15:20:00,13.06,13.08,13.06,13.06,225706.8187217867,4.9938,5.0014,4.9938,4.9938,225706.8187
2011-04-11 15:25:00,13.06,13.07,13.05,13.06,161083.39272986457,4.9938,4.9976,4.9899,4.9938,161083.3927
2011-04-11 15:30:00,13.06,13.09,13.05,13.07,174863.38797814207,4.9938,5.0052,4.9899,4.9976,174863.388
2011-04-11 15:35:00,13.07,13.08,13.07,13.08,104775.48111190306,4.9976,5.0014,4.9976,5.0014,104775.4811
2011-04-11 15:40:00,13.08,13.1,13.08,13.1,141838.91660727013,5.0014,5.0091,5.0014,5.0091,141838.9166
2011-04-11 15:45:00,13.1,13.12,13.08,13.12,279876.45521501545,5.0091,5.0167,5.0014,5.0167,279876.4552
2011-04-11 15:50:00,13.12,13.13,13.12,13.12,219054.4072226182,5.0167,5.0205,5.0167,5.0167,219054.4072
2011-04-11 15:55:00,13.12,13.13,13.12,13.12,363506.7712045616,5.0167,5.0205,5.0167,5.0167,363506.7712
2011-04-12 09:30:00,12.98,13.13,12.97,13.12,482775.00593965314,4.9632,5.0205,4.9594,5.0167,482775.0059
2011-04-12 09:35:00,13.12,13.2,13.07,13.2,575671.1808030411,5.0167,5.0473,4.9976,5.0473,575671.1808
2011-04-12 09:40:00,13.2,13.2,13.01,13.07,669992.8724162509,5.0473,5.0473,4.9747,4.9976,669992.8724
2011-04-12 09:45:00,13.07,13.12,13.06,13.06,481349.4891898313,4.9976,5.0167,4.9938,4.9938,481349.4892
2011-04-12 09:50:00,13.06,13.09,13.05,13.07,272511.2853409361,4.9938,5.0052,4.9899,4.9976,272511.2853
2011-04-12 09:55:00,13.08,13.08,13.05,13.05,576383.939177952,5.0014,5.0014,4.9899,4.9899,576383.9392
2011-04-12 10:00:00,13.05,13.06,12.97,12.98,800665.2411499169,4.9899,4.9938,4.9594,4.9632,800665.2411
2011-04-12 10:05:00,12.98,12.98,12.92,12.93,567830.8386790211,4.9632,4.9632,4.9402,4.9441,567830.8387
2011-04-12 10:10:00,12.93,12.98,12.91,12.95,265621.2877167973,4.9441,4.9632,4.9364,4.9517,265621.2877
2011-04-12 10:15:00,12.95,12.97,12.94,12.96,181990.9717272512,4.9517,4.9594,4.9479,4.9555,181990.9717
2011-04-12 10:20:00,12.96,12.96,12.92,12.93,187217.86647659776,4.9555,4.9555,4.9402,4.9441,187217.8665
2011-04-12 10:25:00,12.93,13.02,12.93,12.98,279638.8690900452,4.9441,4.9785,4.9441,4.9632,279638.8691
2011-04-12 10:30:00,12.98,13.0,12.96,12.96,188643.3832264196,4.9632,4.9708,4.9555,4.9555,188643.3832
2011-04-12 10:35:00,12.96,12.97,12.93,12.95,199334.7588500832,4.9555,4.9594,4.9441,4.9517,199334.7589
2011-04-12 10:40:00,12.95,12.96,12.93,12.96,333333.3333333333,4.9517,4.9555,4.9441,4.9555,333333.3333
2011-04-12 10:45:00,12.96,12.96,12.91,12.92,149441.6726063198,4.9555,4.9555,4.9364,4.9402,149441.6726
2011-04-12 10:50:00,12.91,12.93,12.91,12.92,230220.9550962224,4.9364,4.9441,4.9364,4.9402,230220.9551
2011-04-12 10:55:00,12.92,12.94,12.91,12.94,358992.634830126,4.9402,4.9479,4.9364,4.9479,358992.6348
2011-04-12 11:00:00,12.93,12.95,12.92,12.93,282014.73033974814,4.9441,4.9517,4.9402,4.9441,282014.7303
2011-04-12 11:05:00,12.92,12.93,12.89,12.93,226657.16322166787,4.9402,4.9441,4.9288,4.9441,226657.1632
2011-04-12 11:10:00,12.93,12.95,12.93,12.94,187693.0387265384,4.9441,4.9517,4.9441,4.9479,187693.0387
2011-04-12 11:15:00,12.94,12.94,12.91,12.93,138512.71085768592,4.9479,4.9479,4.9364,4.9441,138512.7109
2011-04-12 11:20:00,12.93,12.94,12.9,12.92,125445.47398431932,4.9441,4.9479,4.9326,4.9402,125445.474
2011-04-12 11:25:00,12.92,12.93,12.9,12.91,92896.17486338798,4.9402,4.9441,4.9326,4.9364,92896.1749
2011-04-12 11:30:00,12.91,12.93,12.91,12.93,187930.62485150868,4.9364,4.9441,4.9364,4.9441,187930.6249
2011-04-12 11:35:00,12.93,12.94,12.92,12.93,141126.15823235924,4.9441,4.9479,4.9402,4.9441,141126.1582
2011-04-12 11:40:00,12.93,12.93,12.92,12.93,222143.02684723213,4.9441,4.9441,4.9402,4.9441,222143.0268
2011-04-12 11:45:00,12.93,12.93,12.92,12.92,72226.18199097173,4.9441,4.9441,4.9402,4.9402,72226.182
2011-04-12 11:50:00,12.92,12.93,12.9,12.9,104062.72273699216,4.9402,4.9441,4.9326,4.9326,104062.7227
2011-04-12 11:55:00,12.9,12.91,12.9,12.91,100736.51698740794,4.9326,4.9364,4.9326,4.9364,100736.517
2011-04-12 12:00:00,12.92,12.92,12.91,12.91,53219.29199334759,4.9402,4.9402,4.9364,4.9364,53219.292
2011-04-12 12:05:00,12.91,12.92,12.9,12.9,121881.6821097648,4.9364,4.9402,4.9326,4.9326,121881.6821
2011-04-12 12:10:00,12.9,12.92,12.9,12.9,119980.99311000238,4.9326,4.9402,4.9326,4.9326,119980.9931
2011-04-12 12:15:00,12.9,12.92,12.9,12.91,53932.0503682585,4.9326,4.9402,4.9326,4.9364,53932.0504
2011-04-12 12:20:00,12.91,12.93,12.91,12.92,43240.67474459492,4.9364,4.9441,4.9364,4.9402,43240.6747
2011-04-12 12:25:00,12.92,12.93,12.91,12.91,70563.07911617962,4.9402,4.9441,4.9364,4.9364,70563.0791
2011-04-12 12:30:00,12.92,12.92,12.9,12.9,57020.66999287242,4.9402,4.9402,4.9326,4.9326,57020.67
2011-04-12 12:35:00,12.91,12.92,12.9,12.92,88382.03848895225,4.9364,4.9402,4.9326,4.9402,88382.0385
2011-04-12 12:40:00,12.92,12.93,12.91,12.93,95984.7944880019,4.9402,4.9441,4.9364,4.9441,95984.7945
2011-04-12 12:45:00,12.93,12.94,12.92,12.94,138275.1247327156,4.9441,4.9479,4.9402,4.9479,138275.1247
2011-04-12 12:50:00,12.94,12.95,12.93,12.93,94796.8638631504,4.9479,4.9517,4.9441,4.9441,94796.8639
2011-04-12 12:55:00,12.93,12.96,12.92,12.94,337372.2974578285,4.9441,4.9555,4.9402,4.9479,337372.2975
2011-04-12 13:00:00,12.94,12.97,12.94,12.96,151104.7754811119,4.9479,4.9594,4.9479,4.9555,151104.7755
2011-04-12 13:05:00,12.96,12.96,12.94,12.95,129246.85198384414,4.9555,4.9555,4.9479,4.9517,129246.852
2011-04-12 13:10:00,12.95,12.96,12.94,12.94,113328.58161083392,4.9517,4.9555,4.9479,4.9479,113328.5816
2011-04-12 13:15:00,12.94,12.96,12.94,12.94,85055.83273936802,4.9479,4.9555,4.9479,4.9479,85055.8327
2011-04-12 13:20:00,12.94,12.97,12.94,12.96,72463.76811594203,4.9479,4.9594,4.9479,4.9555,72463.7681
2011-04-12 13:25:00,12.96,12.98,12.96,12.98,57258.25611784272,4.9555,4.9632,4.9555,4.9632,57258.2561
2011-04-12 13:30:00,12.98,12.98,12.95,12.96,102637.20598717035,4.9632,4.9632,4.9517,4.9555,102637.206
2011-04-12 13:35:00,12.96,12.96,12.94,12.94,279163.69684010453,4.9555,4.9555,4.9479,4.9479,279163.6968
2011-04-12 13:40:00,12.94,12.95,12.9,12.92,192207.1751009741,4.9479,4.9517,4.9326,4.9402,192207.1751
2011-04-12 13:45:00,12.92,12.95,12.92,12.94,171062.00997861725,4.9402,4.9517,4.9402,4.9479,171062.01
2011-04-12 13:50:00,12.94,12.96,12.94,12.96,124019.9572344975,4.9479,4.9555,4.9479,4.9555,124019.9572
2011-04-12 13:55:00,12.96,12.97,12.94,12.95,85768.59111427893,4.9555,4.9594,4.9479,4.9517,85768.5911
2011-04-12 14:00:00,12.95,12.96,12.95,12.95,61534.80636730815,4.9517,4.9555,4.9517,4.9517,61534.8064
2011-04-12 14:05:00,12.95,12.98,12.94,12.97,90282.72748871466,4.9517,4.9632,4.9479,4.9594,90282.7275
2011-04-12 14:10:00,12.97,12.98,12.94,12.95,134711.3328581611,4.9594,4.9632,4.9479,4.9517,134711.3329
2011-04-12 14:15:00,12.95,12.96,12.93,12.95,108576.8591114279,4.9517,4.9555,4.9441,4.9517,108576.8591
2011-04-12 14:20:00,12.95,12.96,12.95,12.96,86718.93561416013,4.9517,4.9555,4.9517,4.9555,86718.9356
2011-04-12 14:25:00,12.95,12.96,12.94,12.95,57971.01449275362,4.9517,4.9555,4.9479,4.9517,57971.0145
2011-04-12 14:30:00,12.95,12.96,12.94,12.95,224994.0603468757,4.9517,4.9555,4.9479,4.9517,224994.0603
2011-04-12 14:35:00,12.94,12.95,12.94,12.95,248752.67284390592,4.9479,4.9517,4.9479,4.9517,248752.6728
2011-04-12 14:40:00,12.95,12.97,12.95,12.95,110239.96198622,4.9517,4.9594,4.9517,4.9517,110239.962
2011-04-12 14:45:00,12.96,12.96,12.94,12.94,212164.40959847943,4.9555,4.9555,4.9479,4.9479,212164.4096
2011-04-12 14:50:00,12.95,12.95,12.93,12.94,126633.40460917084,4.9517,4.9517,4.9441,4.9479,126633.4046
2011-04-12 14:55:00,12.94,12.95,12.93,12.94,113566.16773580424,4.9479,4.9517,4.9441,4.9479,113566.1677
2011-04-12 15:00:00,12.94,12.95,12.93,12.95,331907.81658351154,4.9479,4.9517,4.9441,4.9517,331907.8166
2011-04-12 15:05:00,12.95,12.97,12.95,12.96,175100.97410311238,4.9517,4.9594,4.9517,4.9555,175100.9741
2011-04-12 15:10:00,12.96,12.97,12.96,12.97,101924.44761225944,4.9555,4.9594,4.9555,4.9594,101924.4476
2011-04-12 15:15:00,12.96,12.96,12.95,12.95,113090.99548586363,4.9555,4.9555,4.9517,4.9517,113090.9955
2011-04-12 15:20:00,12.95,12.95,12.89,12.9,241149.91684485623,4.9517,4.9517,4.9288,4.9326,241149.9168
2011-04-12 15:25:00,12.9,12.91,12.88,12.91,323117.12995961035,4.9326,4.9364,4.9249,4.9364,323117.13
2011-04-12 15:30:00,12.91,12.91,12.89,12.91,225706.8187217867,4.9364,4.9364,4.9288,4.9364,225706.8187
2011-04-12 15:35:00,12.91,12.93,12.91,12.93,124970.30173437872,4.9364,4.9441,4.9364,4.9441,124970.3017
2011-04-12 15:40:00,12.93,12.94,12.93,12.94,175576.146353053,4.9441,4.9479,4.9441,4.9479,175576.1464
2011-04-12 15:45:00,12.94,12.94,12.92,12.94,239486.81397006416,4.9479,4.9479,4.9402,4.9479,239486.814
2011-04-12 15:50:00,12.94,12.95,12.93,12.93,364694.7018294132,4.9479,4.9517,4.9441,4.9441,364694.7018
2011-04-12 15:55:00,12.93,12.94,12.92,12.93,595390.8291755762,4.9441,4.9479,4.9402,4.9441,595390.8292
2011-04-13 09:30:00,13.01,13.04,12.96,12.97,320028.51033499645,4.9747,4.9861,4.9555,4.9594,320028.5103
2011-04-13 09:35:00,12.98,13.04,12.96,12.98,220242.33784746967,4.9632,4.9861,4.9555,4.9632,220242.3378
2011-04-13 09:40:00,12.99,13.06,12.99,13.02,189593.7277263008,4.967,4.9938,4.967,4.9785,189593.7277
2011-04-13 09:45:00,13.03,13.04,13.0,13.04,133760.9883582799,4.9823,4.9861,4.9708,4.9861,133760.9884
2011-04-13 09:50:00,13.04,13.04,13.01,13.04,194583.0363506772,4.9861,4.9861,4.9747,4.9861,194583.0364
2011-04-13 09:55:00,13.03,13.04,13.0,13.01,220479.92397244,4.9823,4.9861,4.9708,4.9747,220479.924
2011-04-13 10:00:00,13.01,13.03,12.98,13.03,237110.95272036115,4.9747,4.9823,4.9632,4.9823,237110.9527
2011-04-13 10:05:00,13.03,13.03,12.96,12.96,103112.37823711096,4.9823,4.9823,4.9555,4.9555,103112.3782
2011-04-13 10:10:00,12.96,12.97,12.93,12.93,157044.42860536944,4.9555,4.9594,4.9441,4.9441,157044.4286
2011-04-13 10:15:00,12.93,12.96,12.92,12.96,103112.37823711096,4.9441,4.9555,4.9402,4.9555,103112.3782
2011-04-13 10:20:00,12.95,12.95,12.92,12.95,126870.99073414112,4.9517,4.9517,4.9402,4.9517,126870.9907
2011-04-13 10:25:00,12.95,12.98,12.95,12.95,77453.07674031837,4.9517,4.9632,4.9517,4.9517,77453.0767
2011-04-13 10:30:00,12.95,12.98,12.94,12.97,95034.4499881207,4.9517,4.9632,4.9479,4.9594,95034.45
2011-04-13 10:35:00,12.96,12.97,12.91,12.92,388453.31432644336,4.9555,4.9594,4.9364,4.9402,388453.3143
2011-04-13 10:40:00,12.92,12.93,12.91,12.92,519838.4414350202,4.9402,4.9441,4.9364,4.9402,519838.4414
2011-04-13 10:45:00,12.92,13.0,12.91,13.0,244238.5364694702,4.9402,4.9708,4.9364,4.9708,244238.5365
2011-04-13 10:50:00,13.0,13.01,12.97,13.0,347113.32858161087,4.9708,4.9747,4.9594,4.9708,347113.3286
2011-04-13 10:55:00,13.01,13.01,12.99,13.0,70563.07911617962,4.9747,4.9747,4.967,4.9708,70563.0791
2011-04-13 11:00:00,13.0,13.0,12.98,12.98,131860.29935851746,4.9708,4.9708,4.9632,4.9632,131860.2994
2011-04-13 11:05:00,12.98,12.99,12.98,12.98,92896.17486338798,4.9632,4.967,4.9632,4.9632,92896.1749
2011-04-13 11:10:00,12.98,12.99,12.97,12.99,72226.18199097173,4.9632,4.967,4.9594,4.967,72226.182
2011-04-13 11:15:00,12.99,12.99,12.96,12.98,99311.00023758612,4.967,4.967,4.9555,4.9632,99311.0002
2011-04-13 11:20:00,12.98,12.98,12.96,12.97,52981.705868377285,4.9632,4.9632,4.9555,4.9594,52981.7059
2011-04-13 11:25:00,12.96,12.98,12.95,12.98,56545.49774293182,4.9555,4.9632,4.9517,4.9632,56545.4977
2011-04-13 11:30:00,12.97,12.98,12.96,12.97,27322.4043715847,4.9594,4.9632,4.9555,4.9594,27322.4044
2011-04-13 11:35:00,12.97,12.97,12.93,12.93,167498.21810406272,4.9594,4.9594,4.9441,4.9441,167498.2181
2011-04-13 11:40:00,12.93,12.95,12.91,12.95,90757.89973865528,4.9441,4.9517,4.9364,4.9517,90757.8997
2011-04-13 11:45:00,12.95,12.95,12.94,12.95,39439.29674507009,4.9517,4.9517,4.9479,4.9517,39439.2967
2011-04-13 11:50:00,12.95,12.96,12.94,12.96,69375.1484913281,4.9517,4.9555,4.9479,4.9555,69375.1485
2011-04-13 11:55:00,12.96,12.96,12.88,12.89,94084.10548823948,4.9555,4.9555,4.9249,4.9288,94084.1055
2011-04-13 12:00:00,12.89,12.91,12.88,12.9,143739.60560703254,4.9288,4.9364,4.9249,4.9326,143739.6056
2011-04-13 12:05:00,12.89,12.9,12.87,12.89,137324.7802328344,4.9288,4.9326,4.9211,4.9288,137324.7802
2011-04-13 12:10:00,12.89,12.92,12.89,12.9,288191.969588976,4.9288,4.9402,4.9288,4.9326,288191.9696
2011-04-13 12:15:00,12.9,12.92,12.89,12.9,379187.4554526016,4.9326,4.9402,4.9288,4.9326,379187.4555
2011-04-13 12:20:00,12.91,12.91,12.89,12.9,111903.06486101211,4.9364,4.9364,4.9288,4.9326,111903.0649
2011-04-13 12:25:00,12.9,12.9,12.89,12.9,97885.48348776432,4.9326,4.9326,4.9288,4.9326,97885.4835
2011-04-13 12:30:00,12.9,12.9,12.88,12.88,75077.21549061534,4.9326,4.9326,4.9249,4.9249,75077.2155
2011-04-13 12:35:00,12.88,12.89,12.82,12.85,375386.0774530767,4.9249,4.9288,4.902,4.9135,375386.0775
2011-04-13 12:40:00,12.85,12.85,12.82,12.84,161320.9788548349,4.9135,4.9135,4.902,4.9096,161320.9789
2011-04-13 12:45:00,12.84,12.84,12.8,12.84,330007.1275837491,4.9096,4.9096,4.8944,4.9096,330007.1276
2011-04-13 12:50:00,12.84,12.86,12.84,12.84,110002.3758612497,4.9096,4.9173,4.9096,4.9096,110002.3759
2011-04-13 12:55:00,12.84,12.85,12.82,12.85,255880.256593015,4.9096,4.9135,4.902,4.9135,255880.2566
2011-04-13 13:00:00,12.85,12.87,12.84,12.86,154668.56735566643,4.9135,4.9211,4.9096,4.9173,154668.5674
2011-04-13 13:05:00,12.86,12.88,12.85,12.88,151342.3616060822,4.9173,4.9249,4.9135,4.9249,151342.3616
2011-04-13 13:10:00,12.88,12.88,12.85,12.87,129246.85198384414,4.9249,4.9249,4.9135,4.9211,129246.852
2011-04-13 13:15:00,12.87,12.88,12.86,12.87,107151.34236160608,4.9211,4.9249,4.9173,4.9211,107151.3424
2011-04-13 13:20:00,12.88,12.88,12.87,12.87,215253.02922309336,4.9249,4.9249,4.9211,4.9211,215253.0292
2011-04-13 13:25:00,12.88,12.89,12.86,12.88,178189.59372772631,4.9249,4.9288,4.9173,4.9249,178189.5937
2011-04-13 13:30:00,12.88,12.89,12.87,12.88,154906.15348063674,4.9249,4.9288,4.9211,4.9249,154906.1535
2011-04-13 13:35:00,12.89,12.89,12.87,12.88,76027.55999049656,4.9288,4.9288,4.9211,4.9249,76027.56
2011-04-13 13:40:00,12.88,12.88,12.87,12.87,125207.88785934902,4.9249,4.9249,4.9211,4.9211,125207.8879
2011-04-13 13:45:00,12.88,12.88,12.86,12.87,123307.1988595866,4.9249,4.9249,4.9173,4.9211,123307.1989
2011-04-13 13:50:00,12.87,12.87,12.84,12.85,97172.7251128534,4.9211,4.9211,4.9096,4.9135,97172.7251
2011-04-13 13:55:00,12.85,12.85,12.83,12.85,138750.2969826562,4.9135,4.9135,4.9058,4.9135,138750.297
2011-04-13 14:00:00,12.85,12.88,12.85,12.88,111903.06486101211,4.9135,4.9249,4.9135,4.9249,111903.0649
2011-04-13 14:05:00,12.88,12.88,12.86,12.88,95509.6222380613,4.9249,4.9249,4.9173,4.9249,95509.6222
2011-04-13 14:10:00,12.88,12.89,12.87,12.87,103587.55048705156,4.9249,4.9288,4.9211,4.9211,103587.5505
2011-04-13 14:15:00,12.87,12.88,12.85,12.88,119743.40698503208,4.9211,4.9249,4.9135,4.9249,119743.407
2011-04-13 14:20:00,12.88,12.89,12.87,12.89,273461.6298408173,4.9249,4.9288,4.9211,4.9288,273461.6298
2011-04-13 14:25:00,12.89,12.93,12.88,12.92,781420.7650273225,4.9288,4.9441,4.9249,4.9402,781420.765
2011-04-13 14:30:00,12.91,12.93,12.89,12.91,229270.6105963412,4.9364,4.9441,4.9288,4.9364,229270.6106
2011-04-13 14:35:00,12.91,12.92,12.9,12.91,157994.77310525067,4.9364,4.9402,4.9326,4.9364,157994.7731
2011-04-13 14:40:00,12.91,12.94,12.9,12.93,792349.7267759563,4.9364,4.9479,4.9326,4.9441,792349.7268
2011-04-13 14:45:00,12.93,12.95,12.93,12.94,400332.6205749585,4.9441,4.9517,4.9441,4.9479,400332.6206
2011-04-13 14:50:00,12.93,12.97,12.93,12.94,485150.8671893561,4.9441,4.9594,4.9441,4.9479,485150.8672
2011-04-13 14:55:00,12.94,12.96,12.93,12.94,135661.6773580423,4.9479,4.9555,4.9441,4.9479,135661.6774
2011-04-13 15:00:00,12.95,12.97,12.94,12.94,262532.6680921834,4.9517,4.9594,4.9479,4.9479,262532.6681
2011-04-13 15:05:00,12.95,12.96,12.94,12.96,153005.46448087433,4.9517,4.9555,4.9479,4.9555,153005.4645
2011-04-13 15:10:00,12.96,12.97,12.94,12.95,119268.23473509148,4.9555,4.9594,4.9479,4.9517,119268.2347
2011-04-13 15:15:00,12.96,12.96,12.92,12.95,330007.1275837491,4.9555,4.9555,4.9402,4.9517,330007.1276
2011-04-13 15:20:00,12.96,12.96,12.93,12.94,99548.58636255642,4.9555,4.9555,4.9441,4.9479,99548.5864
2011-04-13 15:25:00,12.94,12.95,12.92,12.93,180803.0411023996,4.9479,4.9517,4.9402,4.9441,180803.0411
2011-04-13 15:30:00,12.93,12.95,12.91,12.91,160845.8066048943,4.9441,4.9517,4.9364,4.9364,160845.8066
2011-04-13 15:35:00,12.92,12.93,12.89,12.92,164884.77072938942,4.9402,4.9441,4.9288,4.9402,164884.7707
2011-04-13 15:40:00,12.92,12.93,12.9,12.91,237110.95272036115,4.9402,4.9441,4.9326,4.9364,237110.9527
2011-04-13 15:45:00,12.91,12.92,12.89,12.9,413875.02969826566,4.9364,4.9402,4.9288,4.9326,413875.0297
2011-04-13 15:50:00,12.9,12.91,12.89,12.9,293656.45046329295,4.9326,4.9364,4.9288,4.9326,293656.4505
2011-04-13 15:55:00,12.9,12.91,12.89,12.9,706105.9634117368,4.9326,4.9364,4.9288,4.9326,706105.9634
2011-04-14 09:30:00,12.88,12.89,12.77,12.82,371347.1133285816,4.9249,4.9288,4.8829,4.902,371347.1133
2011-04-14 09:35:00,12.82,12.87,12.77,12.84,258968.8762176289,4.902,4.9211,4.8829,4.9096,258968.8762
2011-04-14 09:40:00,12.85,12.87,12.77,12.77,252554.0508434308,4.9135,4.9211,4.8829,4.8829,252554.0508
2011-04-14 09:45:00,12.78,12.8,12.74,12.75,316464.7184604419,4.8867,4.8944,4.8714,4.8752,316464.7185
2011-04-14 09:50:00,12.75,12.8,12.71,12.74,265858.87384176766,4.8752,4.8944,4.8599,4.8714,265858.8738
2011-04-14 09:55:00,12.74,12.77,12.71,12.74,294369.20883820386,4.8714,4.8829,4.8599,4.8714,294369.2088
2011-04-14 10:00:00,12.74,12.77,12.73,12.77,283202.6609645997,4.8714,4.8829,4.8676,4.8829,283202.661
2011-04-14 10:05:00,12.77,12.79,12.75,12.78,516037.06343549537,4.8829,4.8905,4.8752,4.8867,516037.0634
2011-04-14 10:10:00,12.78,12.81,12.74,12.74,341648.8477072939,4.8867,4.8982,4.8714,4.8714,341648.8477
2011-04-14 10:15:00,12.74,12.81,12.74,12.8,184366.8329769541,4.8714,4.8982,4.8714,4.8944,184366.833
2011-04-14 10:20:00,12.8,12.8,12.76,12.77,209075.78997386555,4.8944,4.8944,4.8791,4.8829,209075.79
2011-04-14 10:25:00,12.77,12.81,12.77,12.8,505108.1016868615,4.8829,4.8982,4.8829,4.8944,505108.1017
2011-04-14 10:30:00,12.8,12.82,12.8,12.82,275599.90496555,4.8944,4.902,4.8944,4.902,275599.905
2011-04-14 10:35:00,12.82,12.82,12.78,12.79,315514.3739605607,4.902,4.902,4.8867,4.8905,315514.374
2011-04-14 10:40:00,12.79,12.79,12.76,12.76,256830.6010928962,4.8905,4.8905,4.8791,4.8791,256830.6011
2011-04-14 10:45:00,12.76,12.8,12.76,12.8,195058.2086006177,4.8791,4.8944,4.8791,4.8944,195058.2086
2011-04-14 10:50:00,12.8,12.84,12.79,12.82,251603.7063435496,4.8944,4.9096,4.8905,4.902,251603.7063
2011-04-14 10:55:00,12.81,12.85,12.8,12.8,238061.2972202424,4.8982,4.9135,4.8944,4.8944,238061.2972
2011-04-14 11:00:00,12.8,12.81,12.79,12.8,162271.3233547161,4.8944,4.8982,4.8905,4.8944,162271.3234
2011-04-14 11:05:00,12.8,12.81,12.78,12.78,133523.40223330958,4.8944,4.8982,4.8867,4.8867,133523.4022
2011-04-14 11:10:00,12.78,12.8,12.78,12.78,131622.71323354717,4.8867,4.8944,4.8867,4.8867,131622.7132
2011-04-14 11:15:00,12.78,12.79,12.76,12.79,204324.0674744595,4.8867,4.8905,4.8791,4.8905,204324.0675
2011-04-14 11:20:00,12.79,12.79,12.76,12.77,127108.57685911145,4.8905,4.8905,4.8791,4.8829,127108.5769
2011-04-14 11:25:00,12.77,12.78,12.74,12.76,218341.64884770729,4.8829,4.8867,4.8714,4.8791,218341.6488
2011-04-14 11:30:00,12.76,12.77,12.74,12.74,302922.3093371347,4.8791,4.8829,4.8714,4.8714,302922.3093
2011-04-14 11:35:00,12.74,12.75,12.73,12.74,136612.0218579235,4.8714,4.8752,4.8676,4.8714,136612.0219
2011-04-14 11:40:00,12.74,12.76,12.73,12.76,443810.8814445236,4.8714,4.8791,4.8676,4.8791,443810.8814
2011-04-14 11:45:00,12.76,12.77,12.74,12.74,275599.90496555,4.8791,4.8829,4.8714,4.8714,275599.905
2011-04-14 11:50:00,12.74,12.76,12.73,12.76,370159.1827037301,4.8714,4.8791,4.8676,4.8791,370159.1827
2011-04-14 11:55:00,12.76,12.78,12.76,12.78,170349.25160370636,4.8791,4.8867,4.8791,4.8867,170349.2516
2011-04-14 12:00:00,12.78,12.79,12.77,12.79,196958.8976003801,4.8867,4.8905,4.8829,4.8905,196958.8976
2011-04-14 12:05:00,12.79,12.79,12.78,12.79,152292.7061059634,4.8905,4.8905,4.8867,4.8905,152292.7061
2011-04-14 12:10:00,12.79,12.8,12.79,12.8,138275.1247327156,4.8905,4.8944,4.8905,4.8944,138275.1247
2011-04-14 12:15:00,12.8,12.8,12.77,12.78,195533.3808505584,4.8944,4.8944,4.8829,4.8867,195533.3809
2011-04-14 12:20:00,12.77,12.8,12.77,12.79,83630.31598954622,4.8829,4.8944,4.8829,4.8905,83630.316
2011-04-14 12:25:00,12.8,12.81,12.79,12.81,98123.06961273462,4.8944,4.8982,4.8905,4.8982,98123.0696
2011-04-14 12:30:00,12.81,12.82,12.8,12.82,113803.75386077454,4.8982,4.902,4.8944,4.902,113803.7539
2011-04-14 12:35:00,12.82,12.82,12.81,12.82,75552.38774055595,4.902,4.902,4.8982,4.902,75552.3877
2011-04-14 12:40:00,12.82,12.83,12.8,12.83,79591.35186505108,4.902,4.9058,4.8944,4.9058,79591.3519
2011-04-14 12:45:00,12.83,12.85,12.83,12.85,225944.4048467569,4.9058,4.9135,4.9058,4.9135,225944.4048
2011-04-14 12:50:00,12.85,12.86,12.85,12.86,90520.31361368496,4.9135,4.9173,4.9135,4.9173,90520.3136
2011-04-14 12:55:00,12.86,12.87,12.86,12.87,91470.65811356615,4.9173,4.9211,4.9173,4.9211,91470.6581
2011-04-14 13:00:00,12.87,12.88,12.87,12.87,227607.50772154907,4.9211,4.9249,4.9211,4.9211,227607.5077
2011-04-14 13:05:00,12.87,12.88,12.86,12.87,121644.09598479448,4.9211,4.9249,4.9173,4.9211,121644.096
2011-04-14 13:10:00,12.87,12.87,12.86,12.87,66048.94274174389,4.9211,4.9211,4.9173,4.9211,66048.9427
2011-04-14 13:15:00,12.87,12.88,12.86,12.86,90520.31361368496,4.9211,4.9249,4.9173,4.9173,90520.3136
2011-04-14 13:20:00,12.86,12.87,12.85,12.86,234735.0914706581,4.9173,4.9211,4.9135,4.9173,234735.0915
2011-04-14 13:25:00,12.85,12.88,12.85,12.88,111190.3064861012,4.9135,4.9249,4.9135,4.9249,111190.3065
2011-04-14 13:30:00,12.87,12.89,12.87,12.89,277025.42171537183,4.9211,4.9288,4.9211,4.9288,277025.4217
2011-04-14 13:35:00,12.88,12.9,12.88,12.9,57733.42836778332,4.9249,4.9326,4.9249,4.9326,57733.4284
2011-04-14 13:40:00,12.9,12.9,12.88,12.88,232596.8163459254,4.9326,4.9326,4.9249,4.9249,232596.8163
2011-04-14 13:45:00,12.88,12.89,12.88,12.88,30648.610121168924,4.9249,4.9288,4.9249,4.9249,30648.6101
2011-04-14 13:50:00,12.88,12.89,12.87,12.87,59158.94511760513,4.9249,4.9288,4.9211,4.9211,59158.9451
2011-04-14 13:55:00,12.87,12.88,12.87,12.88,171537.18222855785,4.9211,4.9249,4.9211,4.9249,171537.1822
2011-04-14 14:00:00,12.88,12.88,12.87,12.88,93608.93323829888,4.9249,4.9249,4.9211,4.9249,93608.9332
2011-04-14 14:05:00,12.88,12.89,12.88,12.89,43478.260869565216,4.9249,4.9288,4.9249,4.9288,43478.2609
2011-04-14 14:10:00,12.89,12.9,12.89,12.9,62247.56474221905,4.9288,4.9326,4.9288,4.9326,62247.5647
2011-04-14 14:15:00,12.9,12.9,12.9,12.9,81254.45473984319,4.9326,4.9326,4.9326,4.9326,81254.4547
2011-04-14 14:20:00,12.9,12.91,12.9,12.9,53219.29199334759,4.9326,4.9364,4.9326,4.9326,53219.292
2011-04-14 14:25:00,12.9,12.93,12.9,12.91,105250.65336184368,4.9326,4.9441,4.9326,4.9364,105250.6534
2011-04-14 14:30:00,12.91,12.93,12.9,12.93,107151.34236160608,4.9364,4.9441,4.9326,4.9441,107151.3424
2011-04-14 14:35:00,12.93,12.93,12.92,12.92,41102.399619862204,4.9441,4.9441,4.9402,4.9402,41102.3996
2011-04-14 14:40:00,12.92,12.94,12.92,12.92,192444.7612259444,4.9402,4.9479,4.9402,4.9402,192444.7612
2011-04-14 14:45:00,12.92,12.93,12.91,12.93,305060.58446186746,4.9402,4.9441,4.9364,4.9441,305060.5845
2011-04-14 14:50:00,12.92,12.94,12.92,12.94,81492.04086481349,4.9402,4.9479,4.9402,4.9479,81492.0409
2011-04-14 14:55:00,12.94,12.95,12.93,12.93,151342.3616060822,4.9479,4.9517,4.9441,4.9441,151342.3616
2011-04-14 15:00:00,12.93,12.97,12.93,12.96,156094.08410548823,4.9441,4.9594,4.9441,4.9555,156094.0841
2011-04-14 15:05:00,12.96,12.97,12.96,12.97,131622.71323354717,4.9555,4.9594,4.9555,4.9594,131622.7132
2011-04-14 15:10:00,12.97,13.0,12.96,12.99,319078.16583511524,4.9594,4.9708,4.9555,4.967,319078.1658
2011-04-14 15:15:00,12.99,13.01,12.99,13.01,364219.52957947255,4.967,4.9747,4.967,4.9747,364219.5296
2011-04-14 15:20:00,13.01,13.02,13.01,13.01,277500.5939653124,4.9747,4.9785,4.9747,4.9747,277500.594
2011-04-14 15:25:00,13.01,13.02,13.01,13.02,286766.4528391542,4.9747,4.9785,4.9747,4.9785,286766.4528
2011-04-14 15:30:00,13.02,13.02,12.99,12.99,269660.2518412925,4.9785,4.9785,4.967,4.967,269660.2518
2011-04-14 15:35:00,13.0,13.01,12.99,13.0,309812.3069612735,4.9708,4.9747,4.967,4.9708,309812.307
2011-04-14 15:40:00,13.01,13.01,12.98,12.99,189593.7277263008,4.9747,4.9747,4.9632,4.967,189593.7277
2011-04-14 15:45:00,12.98,13.01,12.98,13.01,243288.19196958892,4.9632,4.9747,4.9632,4.9747,243288.192
2011-04-14 15:50:00,13.0,13.01,12.99,12.99,419814.6828225232,4.9708,4.9747,4.967,4.967,419814.6828
2011-04-14 15:55:00,12.99,13.01,12.98,12.98,942504.157757187,4.967,4.9747,4.9632,4.9632,942504.1578
2011-04-15 09:30:00,12.95,13.05,12.93,13.04,3376811.5942028984,4.9517,4.9899,4.9441,4.9861,3376811.5942
2011-04-15 09:35:00,13.04,13.34,13.01,13.22,1759800.427655025,4.9861,5.1008,4.9747,5.0549,1759800.4277
2011-04-15 09:40:00,13.22,13.36,13.17,13.2,1197671.655975291,5.0549,5.1085,5.0358,5.0473,1197671.656
2011-04-15 09:45:00,13.2,13.2,13.12,13.15,621050.1306723688,5.0473,5.0473,5.0167,5.0282,621050.1307
2011-04-15 09:50:00,13.15,13.21,13.14,13.15,419101.92444761225,5.0282,5.0511,5.0244,5.0282,419101.9244
2011-04-15 09:55:00,13.15,13.19,13.14,13.18,331195.0582086006,5.0282,5.0435,5.0244,5.0397,331195.0582
2011-04-15 10:00:00,13.18,13.2,13.17,13.19,363981.9434545023,5.0397,5.0473,5.0358,5.0435,363981.9435
2011-04-15 10:05:00,13.19,13.2,13.18,13.2,436920.8838203849,5.0435,5.0473,5.0397,5.0473,436920.8838
2011-04-15 10:10:00,13.2,13.2,13.18,13.18,225944.4048467569,5.0473,5.0473,5.0397,5.0397,225944.4048
2011-04-15 10:15:00,13.18,13.19,13.16,13.17,243288.19196958892,5.0397,5.0435,5.032,5.0358,243288.192
2011-04-15 10:20:00,13.17,13.17,13.15,13.17,250890.94796863865,5.0358,5.0358,5.0282,5.0358,250890.948
2011-04-15 10:25:00,13.17,13.25,13.17,13.24,358992.634830126,5.0358,5.0664,5.0358,5.0626,358992.6348
2011-04-15 10:30:00,13.24,13.28,13.18,13.2,635542.8842955572,5.0626,5.0779,5.0397,5.0473,635542.8843
2011-04-15 10:35:00,13.2,13.28,13.2,13.24,508671.893561416,5.0473,5.0779,5.0473,5.0626,508671.8936
2011-04-15 10:40:00,13.24,13.26,13.23,13.24,192444.7612259444,5.0626,5.0702,5.0588,5.0626,192444.7612
2011-04-15 10:45:00,13.24,13.26,13.23,13.25,189593.7277263008,5.0626,5.0702,5.0588,5.0664,189593.7277
2011-04-15 10:50:00,13.25,13.26,13.24,13.26,157519.60085531004,5.0664,5.0702,5.0626,5.0702,157519.6009
2011-04-15 10:55:00,13.26,13.26,13.25,13.25,192682.3473509147,5.0702,5.0702,5.0664,5.0664,192682.3474
2011-04-15 11:00:00,13.25,13.27,13.25,13.25,240199.57234497505,5.0664,5.0741,5.0664,5.0664,240199.5723
2011-04-15 11:05:00,13.25,13.25,13.2,13.21,270848.182466144,5.0664,5.0664,5.0473,5.0511,270848.1825
2011-04-15 11:10:00,13.2,13.26,13.2,13.26,239724.40009503445,5.0473,5.0702,5.0473,5.0702,239724.4001
2011-04-15 11:15:00,13.25,13.27,13.25,13.26,206224.7564742219,5.0664,5.0741,5.0664,5.0702,206224.7565
2011-04-15 11:20:00,13.26,13.28,13.25,13.26,252554.0508434308,5.0702,5.0779,5.0664,5.0702,252554.0508
2011-04-15 11:25:00,13.26,13.27,13.25,13.26,186267.52197671653,5.0702,5.0741,5.0664,5.0702,186267.522
2011-04-15 11:30:00,13.25,13.28,13.25,13.28,175338.56022808267,5.0664,5.0779,5.0664,5.0779,175338.5602
2011-04-15 11:35:00,13.28,13.28,13.23,13.24,176051.3186029936,5.0779,5.0779,5.0588,5.0626,176051.3186
2011-04-15 11:40:00,13.23,13.26,13.23,13.26,98835.82798764552,5.0588,5.0702,5.0588,5.0702,98835.828
2011-04-15 11:45:00,13.26,13.3,13.26,13.3,119505.82086006178,5.0702,5.0855,5.0702,5.0855,119505.8209
2011-04-15 11:50:00,13.3,13.3,13.3,13.3,105013.06723687336,5.0855,5.0855,5.0855,5.0855,105013.0672
2011-04-15 11:55:00,13.3,13.33,13.3,13.32,223568.543597054,5.0855,5.097,5.0855,5.0932,223568.5436
2011-04-15 12:00:00,13.32,13.32,13.31,13.31,101924.44761225944,5.0932,5.0932,5.0894,5.0894,101924.4476
2011-04-15 12:05:00,13.31,13.32,13.29,13.3,163221.6678545973,5.0894,5.0932,5.0817,5.0855,163221.6679
2011-04-15 12:10:00,13.3,13.32,13.28,13.28,257305.7733428368,5.0855,5.0932,5.0779,5.0779,257305.7733
2011-04-15 12:15:00,13.28,13.3,13.27,13.27,216203.3737229746,5.0779,5.0855,5.0741,5.0741,216203.3737
2011-04-15 12:20:00,13.28,13.28,13.27,13.27,138037.53860774531,5.0779,5.0779,5.0741,5.0741,138037.5386
2011-04-15 12:25:00,13.27,13.3,13.27,13.3,119030.64861012118,5.0741,5.0855,5.0741,5.0855,119030.6486
2011-04-15 12:30:00,13.3,13.3,13.29,13.3,201948.2062247565,5.0855,5.0855,5.0817,5.0855,201948.2062
2011-04-15 12:35:00,13.3,13.34,13.29,13.31,518412.9246851984,5.0855,5.1008,5.0817,5.0894,518412.9247
2011-04-15 12:40:00,13.3,13.31,13.28,13.3,156806.84248039915,5.0855,5.0894,5.0779,5.0855,156806.8425
2011-04-15 12:45:00,13.3,13.34,13.3,13.33,240437.15846994537,5.0855,5.1008,5.0855,5.097,240437.1585
2011-04-15 12:50:00,13.33,13.34,13.32,13.33,174863.38797814207,5.097,5.1008,5.0932,5.097,174863.388
2011-04-15 12:55:00,13.33,13.33,13.31,13.32,190781.6583511523,5.097,5.097,5.0894,5.0932,190781.6584
2011-04-15 13:00:00,13.32,13.33,13.3,13.31,196008.5531004989,5.0932,5.097,5.0855,5.0894,196008.5531
2011-04-15 13:05:00,13.31,13.31,13.29,13.29,133523.40223330958,5.0894,5.0894,5.0817,5.0817,133523.4022
2011-04-15 13:10:00,13.3,13.3,13.3,13.3,109052.0313613685,5.0855,5.0855,5.0855,5.0855,109052.0314
2011-04-15 13:15:00,13.3,13.32,13.3,13.3,160133.04822998337,5.0855,5.0932,5.0855,5.0855,160133.0482
2011-04-15 13:20:00,13.3,13.3,13.29,13.3,123544.7849845569,5.0855,5.0855,5.0817,5.0855,123544.785
2011-04-15 13:25:00,13.29,13.3,13.27,13.27,148491.3281064386,5.0817,5.0855,5.0741,5.0741,148491.3281
2011-04-15 13:30:00,13.27,13.27,13.25,13.25,148728.91423140888,5.0741,5.0741,5.0664,5.0664,148728.9142
2011-04-15 13:35:00,13.25,13.25,13.23,13.24,131860.29935851746,5.0664,5.0664,5.0588,5.0626,131860.2994
2011-04-15 13:40:00,13.24,13.25,13.22,13.23,322404.3715846995,5.0626,5.0664,5.0549,5.0588,322404.3716
2011-04-15 13:45:00,13.23,13.24,13.22,13.22,136374.4357329532,5.0588,5.0626,5.0549,5.0549,136374.4357
2011-04-15 13:50:00,13.23,13.24,13.22,13.24,105013.06723687336,5.0588,5.0626,5.0549,5.0626,105013.0672
2011-04-15 13:55:00,13.23,13.24,13.2,13.2,112615.82323592305,5.0588,5.0626,5.0473,5.0473,112615.8232
2011-04-15 14:00:00,13.21,13.23,13.2,13.22,158469.94535519127,5.0511,5.0588,5.0473,5.0549,158469.9454
2011-04-15 14:05:00,13.23,13.24,13.22,13.22,160845.8066048943,5.0588,5.0626,5.0549,5.0549,160845.8066
2011-04-15 14:10:00,13.23,13.23,13.22,13.22,74839.62936564504,5.0588,5.0588,5.0549,5.0549,74839.6294
2011-04-15 14:15:00,13.23,13.23,13.22,13.23,141363.74435732953,5.0588,5.0588,5.0549,5.0588,141363.7444
2011-04-15 14:20:00,13.23,13.25,13.23,13.25,222855.78522214305,5.0588,5.0664,5.0588,5.0664,222855.7852
2011-04-15 14:25:00,13.24,13.26,13.24,13.25,98598.24186267522,5.0626,5.0702,5.0626,5.0664,98598.2419
2011-04-15 14:30:00,13.25,13.27,13.25,13.26,130197.19648372536,5.0664,5.0741,5.0664,5.0702,130197.1965
2011-04-15 14:35:00,13.26,13.26,13.24,13.24,133760.9883582799,5.0702,5.0702,5.0626,5.0626,133760.9884
2011-04-15 14:40:00,13.24,13.27,13.24,13.26,341886.4338322642,5.0626,5.0741,5.0626,5.0702,341886.4338
2011-04-15 14:45:00,13.26,13.27,13.24,13.25,522927.0610596341,5.0702,5.0741,5.0626,5.0664,522927.0611
2011-04-15 14:50:00,13.25,13.25,13.24,13.24,163696.8401045379,5.0664,5.0664,5.0626,5.0626,163696.8401
2011-04-15 14:55:00,13.25,13.28,13.24,13.28,227845.09384651936,5.0664,5.0779,5.0626,5.0779,227845.0938
2011-04-15 15:00:00,13.28,13.28,13.26,13.27,309337.13471133285,5.0779,5.0779,5.0702,5.0741,309337.1347
2011-04-15 15:05:00,13.27,13.28,13.27,13.28,97410.31123782371,5.0741,5.0779,5.0741,5.0779,97410.3112
2011-04-15 15:10:00,13.28,13.28,13.26,13.27,324305.0605844619,5.0779,5.0779,5.0702,5.0741,324305.0606
2011-04-15 15:15:00,13.27,13.27,13.25,13.27,178902.3521026372,5.0741,5.0741,5.0664,5.0741,178902.3521
2011-04-15 15:20:00,13.27,13.28,13.24,13.25,286766.4528391542,5.0741,5.0779,5.0626,5.0664,286766.4528
2011-04-15 15:25:00,13.25,13.25,13.23,13.25,474221.9054407223,5.0664,5.0664,5.0588,5.0664,474221.9054
2011-04-15 15:30:00,13.25,13.29,13.25,13.28,401995.72344975057,5.0664,5.0817,5.0664,5.0779,401995.7234
2011-04-15 15:35:00,13.28,13.3,13.28,13.29,334046.09170824423,5.0779,5.0855,5.0779,5.0817,334046.0917
2011-04-15 15:40:00,13.29,13.3,13.26,13.26,405797.1014492754,5.0817,5.0855,5.0702,5.0702,405797.1014
2011-04-15 15:45:00,13.27,13.28,13.26,13.27,409123.3071988596,5.0741,5.0779,5.0702,5.0741,409123.3072
2011-04-15 15:50:00,13.27,13.31,13.27,13.31,676170.1116654788,5.0741,5.0894,5.0741,5.0894,676170.1117
2011-04-15 15:55:00,13.31,13.31,13.29,13.29,1301496.7925873129,5.0894,5.0894,5.0817,5.0817,1301496.7926
2011-04-18 09:30:00,13.13,13.16,12.99,13.02,661914.9441672607,5.0205,5.032,4.967,4.9785,661914.9442
2011-04-18 09:35:00,13.03,13.09,13.03,13.05,499643.6208125445,4.9823,5.0052,4.9823,4.9899,499643.6208
2011-04-18 09:40:00,13.05,13.09,13.04,13.06,402233.30957472086,4.9899,5.0052,4.9861,4.9938,402233.3096
2011-04-18 09:45:00,13.06,13.08,13.01,13.02,713708.7194107864,4.9938,5.0014,4.9747,4.9785,713708.7194
2011-04-18 09:50:00,13.02,13.03,12.93,12.95,551912.5683060109,4.9785,4.9823,4.9441,4.9517,551912.5683
2011-04-18 09:55:00,12.95,12.96,12.92,12.93,476122.5944404847,4.9517,4.9555,4.9402,4.9441,476122.5944
2011-04-18 10:00:00,12.93,12.93,12.87,12.88,477310.5250653362,4.9441,4.9441,4.9211,4.9249,477310.5251
2011-04-18 10:05:00,12.88,12.89,12.81,12.83,422190.5440722262,4.9249,4.9288,4.8982,4.9058,422190.5441
2011-04-18 10:10:00,12.83,12.89,12.82,12.89,378712.28320266097,4.9058,4.9288,4.902,4.9288,378712.2832
2011-04-18 10:15:00,12.88,12.91,12.86,12.9,208600.6177239249,4.9249,4.9364,4.9173,4.9326,208600.6177
2011-04-18 10:20:00,12.9,12.97,12.89,12.96,487526.7284390592,4.9326,4.9594,4.9288,4.9555,487526.7284
2011-04-18 10:25:00,12.96,12.96,12.91,12.92,141363.74435732953,4.9555,4.9555,4.9364,4.9402,141363.7444
2011-04-18 10:30:00,12.92,12.96,12.91,12.93,262295.08196721313,4.9402,4.9555,4.9364,4.9441,262295.082
2011-04-18 10:35:00,12.93,12.94,12.89,12.92,299358.5174625802,4.9441,4.9479,4.9288,4.9402,299358.5175
2011-04-18 10:40:00,12.92,12.93,12.9,12.91,332858.16108339274,4.9402,4.9441,4.9326,4.9364,332858.1611
2011-04-18 10:45:00,12.91,12.91,12.88,12.88,449275.3623188406,4.9364,4.9364,4.9249,4.9249,449275.3623
2011-04-18 10:50:00,12.88,12.9,12.85,12.89,309574.72083630314,4.9249,4.9326,4.9135,4.9288,309574.7208
2011-04-18 10:55:00,12.89,12.9,12.85,12.86,216203.3737229746,4.9288,4.9326,4.9135,4.9173,216203.3737
2011-04-18 11:00:00,12.85,12.89,12.85,12.85,196246.13922546923,4.9135,4.9288,4.9135,4.9135,196246.1392
2011-04-18 11:05:00,12.85,12.9,12.84,12.9,205749.5842242813,4.9135,4.9326,4.9096,4.9326,205749.5842
2011-04-18 11:10:00,12.9,12.9,12.88,12.88,110715.1342361606,4.9326,4.9326,4.9249,4.9249,110715.1342
2011-04-18 11:15:00,12.88,12.92,12.88,12.9,196483.72535043955,4.9249,4.9402,4.9249,4.9326,196483.7254
2011-04-18 11:20:00,12.9,12.94,12.9,12.93,129959.61035875505,4.9326,4.9479,4.9326,4.9441,129959.6104
2011-04-18 11:25:00,12.92,12.93,12.9,12.9,122356.8543597054,4.9402,4.9441,4.9326,4.9326,122356.8544
2011-04-18 11:30:00,12.9,12.92,12.89,12.89,187455.45260156807,4.9326,4.9402,4.9288,4.9288,187455.4526
2011-04-18 11:35:00,12.89,12.93,12.89,12.92,102637.20598717035,4.9288,4.9441,4.9288,4.9402,102637.206
2011-04-18 11:40:00,12.92,12.93,12.9,12.92,197196.48372535044,4.9402,4.9441,4.9326,4.9402,197196.4837
2011-04-18 11:45:00,12.92,12.95,12.91,12.94,231884.0579710145,4.9402,4.9517,4.9364,4.9479,231884.058
2011-04-18 11:50:00,12.94,12.98,12.93,12.98,547873.6041815159,4.9479,4.9632,4.9441,4.9632,547873.6042
2011-04-18 11:55:00,12.99,12.99,12.97,12.98,345925.3979567593,4.967,4.967,4.9594,4.9632,345925.398
2011-04-18 12:00:00,12.98,13.01,12.98,13.01,349726.77595628414,4.9632,4.9747,4.9632,4.9747,349726.776
2011-04-18 12:05:00,13.01,13.04,13.0,13.04,137324.7802328344,4.9747,4.9861,4.9708,4.9861,137324.7802
2011-04-18 12:10:00,13.04,13.05,13.02,13.04,210501.30672368733,4.9861,4.9899,4.9785,4.9861,210501.3067
2011-04-18 12:15:00,13.04,13.04,13.02,13.03,115704.44286053696,4.9861,4.9861,4.9785,4.9823,115704.4429
2011-04-18 12:20:00,13.03,13.03,12.99,12.99,188168.21097647896,4.9823,4.9823,4.967,4.967,188168.211
2011-04-18 12:25:00,12.99,13.04,12.98,13.04,312188.16821097647,4.967,4.9861,4.9632,4.9861,312188.1682
2011-04-18 12:30:00,13.03,13.05,13.02,13.05,346875.7424566405,4.9823,4.9899,4.9785,4.9899,346875.7425
2011-04-18 12:35:00,13.05,13.06,13.05,13.06,148728.91423140888,4.9899,4.9938,4.9899,4.9938,148728.9142
2011-04-18 12:40:00,13.06,13.06,13.05,13.06,119030.64861012118,4.9938,4.9938,4.9899,4.9938,119030.6486
2011-04-18 12:45:00,13.06,13.07,13.05,13.06,167735.80422903303,4.9938,4.9976,4.9899,4.9938,167735.8042
2011-04-18 12:50:00,13.06,13.06,13.06,13.06,77215.49061534807,4.9938,4.9938,4.9938,4.9938,77215.4906
2011-04-18 12:55:00,13.06,13.09,13.06,13.08,240912.330719886,4.9938,5.0052,4.9938,5.0014,240912.3307
2011-04-18 13:00:00,13.08,13.08,13.05,13.06,122119.2682347351,5.0014,5.0014,4.9899,4.9938,122119.2682
2011-04-18 13:05:00,13.05,13.06,13.04,13.04,135186.5051081017,4.9899,4.9938,4.9861,4.9861,135186.5051
2011-04-18 13:10:00,13.04,13.05,13.03,13.04,154193.39510572582,4.9861,4.9899,4.9823,4.9861,154193.3951
2011-04-18 13:15:00,13.04,13.05,13.02,13.03,158707.53148016156,4.9861,4.9899,4.9785,4.9823,158707.5315
2011-04-18 13:20:00,13.03,13.04,13.03,13.03,177714.4214777857,4.9823,4.9861,4.9823,4.9823,177714.4215
2011-04-18 13:25:00,13.03,13.03,13.01,13.02,310525.0653361844,4.9823,4.9823,4.9747,4.9785,310525.0653
2011-04-18 13:30:00,13.02,13.04,13.02,13.02,108339.2729864576,4.9785,4.9861,4.9785,4.9785,108339.273
2011-04-18 13:35:00,13.02,13.03,13.01,13.02,72938.94036588263,4.9785,4.9823,4.9747,4.9785,72938.9404
2011-04-18 13:40:00,13.02,13.04,13.01,13.04,108339.2729864576,4.9785,4.9861,4.9747,4.9861,108339.273
2011-04-18 13:45:00,13.04,13.07,13.04,13.06,274887.14659063914,4.9861,4.9976,4.9861,4.9938,274887.1466
2011-04-18 13:50:00,13.06,13.08,13.05,13.08,103112.37823711096,4.9938,5.0014,4.9899,5.0014,103112.3782
2011-04-18 13:55:00,13.09,13.1,13.08,13.1,66286.52886671419,5.0052,5.0091,5.0014,5.0091,66286.5289
2011-04-18 14:00:00,13.1,13.1,13.07,13.08,189118.5554763602,5.0091,5.0091,4.9976,5.0014,189118.5555
2011-04-18 14:05:00,13.08,13.11,13.08,13.11,172249.94060346877,5.0014,5.0129,5.0014,5.0129,172249.9406
2011-04-18 14:10:00,13.11,13.11,13.1,13.11,63673.08149204087,5.0129,5.0129,5.0091,5.0129,63673.0815
2011-04-18 14:15:00,13.11,13.11,13.08,13.1,125207.88785934902,5.0129,5.0129,5.0014,5.0091,125207.8879
2011-04-18 14:20:00,13.1,13.11,13.08,13.1,101211.68923734856,5.0091,5.0129,5.0014,5.0091,101211.6892
2011-04-18 14:25:00,13.1,13.1,13.08,13.09,106913.7562366358,5.0091,5.0091,5.0014,5.0052,106913.7562
2011-04-18 14:30:00,13.09,13.09,13.06,13.07,204561.6535994298,5.0052,5.0052,4.9938,4.9976,204561.6536
2011-04-18 14:35:00,13.06,13.08,13.05,13.08,190544.072226182,4.9938,5.0014,4.9899,5.0014,190544.0722
2011-04-18 14:40:00,13.08,13.09,13.06,13.09,401045.37894986937,5.0014,5.0052,4.9938,5.0052,401045.3789
2011-04-18 14:45:00,13.09,13.12,13.09,13.11,336659.5390829176,5.0052,5.0167,5.0052,5.0129,336659.5391
2011-04-18 14:50:00,13.11,13.12,13.09,13.12,159420.28985507248,5.0129,5.0167,5.0052,5.0167,159420.2899
2011-04-18 14:55:00,13.12,13.12,13.1,13.11,190306.4861012117,5.0167,5.0167,5.0091,5.0129,190306.4861
2011-04-18 15:00:00,13.11,13.12,13.08,13.09,116892.37348538844,5.0129,5.0167,5.0014,5.0052,116892.3735
2011-04-18 15:05:00,13.09,13.1,13.06,13.09,238774.05559515324,5.0052,5.0091,4.9938,5.0052,238774.0556
2011-04-18 15:10:00,13.09,13.11,13.09,13.11,134711.3328581611,5.0052,5.0129,5.0052,5.0129,134711.3329
2011-04-18 15:15:00,13.1,13.14,13.1,13.12,249703.0173437872,5.0091,5.0244,5.0091,5.0167,249703.0173
2011-04-18 15:20:00,13.12,13.14,13.1,13.11,162984.08172962698,5.0167,5.0244,5.0091,5.0129,162984.0817
2011-04-18 15:25:00,13.11,13.12,13.09,13.11,140888.57210738893,5.0129,5.0167,5.0052,5.0129,140888.5721
2011-04-18 15:30:00,13.11,13.14,13.1,13.11,203611.30909954853,5.0129,5.0244,5.0091,5.0129,203611.3091
2011-04-18 15:35:00,13.12,13.12,13.09,13.09,257543.35946780708,5.0167,5.0167,5.0052,5.0052,257543.3595
2011-04-18 15:40:00,13.09,13.1,13.08,13.08,250178.18959372773,5.0052,5.0091,5.0014,5.0014,250178.1896
2011-04-18 15:45:00,13.08,13.11,13.08,13.1,304822.9983368971,5.0014,5.0129,5.0014,5.0091,304822.9983
2011-04-18 15:50:00,13.1,13.12,13.09,13.1,336897.12520788785,5.0091,5.0167,5.0052,5.0091,336897.1252
2011-04-18 15:55:00,13.1,13.13,13.1,13.1,551674.9821810407,5.0091,5.0205,5.0091,5.0091,551674.9822
2011-04-19 09:30:00,13.1,13.13,13.08,13.11,348776.43145640293,5.0091,5.0205,5.0014,5.0129,348776.4315
2011-04-19 09:35:00,13.12,13.14,13.08,13.09,187693.0387265384,5.0167,5.0244,5.0014,5.0052,187693.0387
2011-04-19 09:40:00,13.09,13.1,13.06,13.09,304110.23996198626,5.0052,5.0091,4.9938,5.0052,304110.24
2011-04-19 09:45:00,13.09,13.14,13.06,13.06,364219.52957947255,5.0052,5.0244,4.9938,4.9938,364219.5296
2011-04-19 09:50:00,13.06,13.07,13.01,13.02,248515.0867189356,4.9938,4.9976,4.9747,4.9785,248515.0867
2011-04-19 09:55:00,13.02,13.05,13.01,13.04,157757.18698028036,4.9785,4.9899,4.9747,4.9861,157757.187
2011-04-19 10:00:00,13.04,13.04,13.01,13.03,170586.83772867665,4.9861,4.9861,4.9747,4.9823,170586.8377
2011-04-19 10:05:00,13.03,13.03,13.0,13.01,186029.93585174627,4.9823,4.9823,4.9708,4.9747,186029.9359
2011-04-19 10:10:00,13.01,13.05,13.01,13.01,143502.01948206226,4.9747,4.9899,4.9747,4.9747,143502.0195
2011-04-19 10:15:00,13.01,13.04,13.01,13.03,128296.50748396294,4.9747,4.9861,4.9747,4.9823,128296.5075
2011-04-19 10:20:00,13.03,13.03,13.01,13.02,154906.15348063674,4.9823,4.9823,4.9747,4.9785,154906.1535
2011-04-19 10:25:00,13.01,13.04,13.01,13.03,121168.92373485387,4.9747,4.9861,4.9747,4.9823,121168.9237
2011-04-19 10:30:00,13.03,13.03,12.98,12.98,158707.53148016156,4.9823,4.9823,4.9632,4.9632,158707.5315
2011-04-19 10:35:00,12.98,13.03,12.97,13.0,304347.82608695654,4.9632,4.9823,4.9594,4.9708,304347.8261
2011-04-19 10:40:00,13.0,13.01,12.98,13.01,173437.87122832026,4.9708,4.9747,4.9632,4.9747,173437.8712
2011-04-19 10:45:00,13.0,13.02,12.98,13.02,133760.9883582799,4.9708,4.9785,4.9632,4.9785,133760.9884
2011-04-19 10:50:00,13.02,13.05,13.01,13.04,254929.91209313367,4.9785,4.9899,4.9747,4.9861,254929.9121
2011-04-19 10:55:00,13.04,13.04,13.01,13.01,173200.28510334998,4.9861,4.9861,4.9747,4.9747,173200.2851
2011-04-19 11:00:00,13.01,13.02,12.99,13.02,71988.59586600143,4.9747,4.9785,4.967,4.9785,71988.5959
2011-04-19 11:05:00,13.03,13.03,13.01,13.01,124732.71560940842,4.9823,4.9823,4.9747,4.9747,124732.7156
2011-04-19 11:10:00,13.01,13.01,12.98,12.99,92421.00261344736,4.9747,4.9747,4.9632,4.967,92421.0026
2011-04-19 11:15:00,12.99,13.01,12.98,12.98,99311.00023758612,4.967,4.9747,4.9632,4.9632,99311.0002
2011-04-19 11:20:00,12.98,12.99,12.96,12.97,86956.52173913043,4.9632,4.967,4.9555,4.9594,86956.5217
2011-04-19 11:25:00,12.97,12.99,12.96,12.96,286291.2805892136,4.9594,4.967,4.9555,4.9555,286291.2806
2011-04-19 11:30:00,12.97,12.98,12.96,12.96,91233.07198859588,4.9594,4.9632,4.9555,4.9555,91233.072
2011-04-19 11:35:00,12.97,12.99,12.97,12.98,119980.99311000238,4.9594,4.967,4.9594,4.9632,119980.9931
2011-04-19 11:40:00,12.98,12.99,12.97,12.99,55119.98099311,4.9632,4.967,4.9594,4.967,55119.981
2011-04-19 11:45:00,13.0,13.0,12.96,12.96,137799.952482775,4.9708,4.9708,4.9555,4.9555,137799.9525
2011-04-19 11:50:00,12.97,12.99,12.96,12.98,83392.72986457591,4.9594,4.967,4.9555,4.9632,83392.7299
2011-04-19 11:55:00,12.98,12.99,12.97,12.98,280351.6274649561,4.9632,4.967,4.9594,4.9632,280351.6275
2011-04-19 12:00:00,12.98,12.98,12.96,12.97,127108.57685911145,4.9632,4.9632,4.9555,4.9594,127108.5769
2011-04-19 12:05:00,12.98,12.98,12.95,12.96,148253.74198146828,4.9632,4.9632,4.9517,4.9555,148253.742
2011-04-19 12:10:00,12.96,13.0,12.95,12.99,367070.56307911617,4.9555,4.9708,4.9517,4.967,367070.5631
2011-04-19 12:15:00,12.99,13.01,12.98,13.01,273699.2159657876,4.967,4.9747,4.9632,4.9747,273699.216
2011-04-19 12:20:00,13.01,13.01,13.0,13.01,113803.75386077454,4.9747,4.9747,4.9708,4.9747,113803.7539
2011-04-19 12:25:00,13.0,13.02,13.0,13.01,163459.25397956758,4.9708,4.9785,4.9708,4.9747,163459.254
2011-04-19 12:30:00,13.01,13.03,13.01,13.03,96697.5528629128,4.9747,4.9823,4.9747,4.9823,96697.5529
2011-04-19 12:35:00,13.02,13.03,13.01,13.03,117129.95961035875,4.9785,4.9823,4.9747,4.9823,117129.9596
2011-04-19 12:40:00,13.03,13.04,13.02,13.03,69375.1484913281,4.9823,4.9861,4.9785,4.9823,69375.1485
2011-04-19 12:45:00,13.03,13.05,13.02,13.02,105725.82561178428,4.9823,4.9899,4.9785,4.9785,105725.8256
2011-04-19 12:50:00,13.03,13.06,13.03,13.04,92658.58873841767,4.9823,4.9938,4.9823,4.9861,92658.5887
2011-04-19 12:55:00,13.04,13.05,13.03,13.04,89807.55523877406,4.9861,4.9899,4.9823,4.9861,89807.5552
2011-04-19 13:00:00,13.04,13.04,13.01,13.01,223093.3713471133,4.9861,4.9861,4.9747,4.9747,223093.3713
2011-04-19 13:05:00,13.01,13.03,13.01,13.02,141838.91660727013,4.9747,4.9823,4.9747,4.9785,141838.9166
2011-04-19 13:10:00,13.02,13.03,13.0,13.01,255642.67046804467,4.9785,4.9823,4.9708,4.9747,255642.6705
2011-04-19 13:15:00,13.01,13.03,13.0,13.01,275124.7327156094,4.9747,4.9823,4.9708,4.9747,275124.7327
2011-04-19 13:20:00,13.01,13.03,13.01,13.01,273224.043715847,4.9747,4.9823,4.9747,4.9747,273224.0437
2011-04-19 13:25:00,13.02,13.03,13.01,13.02,195770.96697552863,4.9785,4.9823,4.9747,4.9785,195770.967
2011-04-19 13:30:00,13.02,13.03,13.01,13.02,125683.06010928962,4.9785,4.9823,4.9747,4.9785,125683.0601
2011-04-19 13:35:00,13.02,13.04,13.01,13.04,64623.42599192207,4.9785,4.9861,4.9747,4.9861,64623.426
2011-04-19 13:40:00,13.04,13.05,13.03,13.04,188880.96935138988,4.9861,4.9899,4.9823,4.9861,188880.9694
2011-04-19 13:45:00,13.04,13.04,13.01,13.03,162033.73722974578,4.9861,4.9861,4.9747,4.9823,162033.7372
2011-04-19 13:50:00,13.03,13.04,13.02,13.03,96697.5528629128,4.9823,4.9861,4.9785,4.9823,96697.5529
2011-04-19 13:55:00,13.03,13.04,13.01,13.02,332620.57495842245,4.9823,4.9861,4.9747,4.9785,332620.575
2011-04-19 14:00:00,13.02,13.03,13.01,13.01,252791.63696840103,4.9785,4.9823,4.9747,4.9747,252791.637
2011-04-19 14:05:00,13.01,13.03,13.01,13.03,70325.49299120932,4.9747,4.9823,4.9747,4.9823,70325.493
2011-04-19 14:10:00,13.03,13.05,13.03,13.03,289142.3140888572,4.9823,4.9899,4.9823,4.9823,289142.3141
2011-04-19 14:15:00,13.04,13.04,13.02,13.04,143739.60560703254,4.9861,4.9861,4.9785,4.9861,143739.6056
2011-04-19 14:20:00,13.04,13.04,13.02,13.02,113803.75386077454,4.9861,4.9861,4.9785,4.9785,113803.7539
2011-04-19 14:25:00,13.02,13.03,13.01,13.03,121168.92373485387,4.9785,4.9823,4.9747,4.9823,121168.9237
2011-04-19 14:30:00,13.03,13.06,13.01,13.05,230220.9550962224,4.9823,4.9938,4.9747,4.9899,230220.9551
2011-04-19 14:35:00,13.05,13.07,13.05,13.06,133998.57448325018,4.9899,4.9976,4.9899,4.9938,133998.5745
2011-04-19 14:40:00,13.06,13.08,13.06,13.08,110239.96198622,4.9938,5.0014,4.9938,5.0014,110239.962
2011-04-19 14:45:00,13.08,13.09,13.06,13.06,111665.4787360418,5.0014,5.0052,4.9938,4.9938,111665.4787
2011-04-19 14:50:00,13.06,13.07,13.06,13.06,98360.65573770492,4.9938,4.9976,4.9938,4.9938,98360.6557
2011-04-19 14:55:00,13.06,13.08,13.06,13.06,106676.17011166547,4.9938,5.0014,4.9938,4.9938,106676.1701
2011-04-19 15:00:00,13.06,13.09,13.06,13.08,174625.80185317178,4.9938,5.0052,4.9938,5.0014,174625.8019
2011-04-19 15:05:00,13.08,13.09,13.08,13.09,240674.74459491565,5.0014,5.0052,5.0014,5.0052,240674.7446
2011-04-19 15:10:00,13.09,13.1,13.09,13.09,143502.01948206226,5.0052,5.0091,5.0052,5.0052,143502.0195
2011-04-19 15:15:00,13.1,13.11,13.09,13.11,130672.36873366596,5.0091,5.0129,5.0052,5.0129,130672.3687
2011-04-19 15:20:00,13.1,13.12,13.09,13.1,381325.7305773343,5.0091,5.0167,5.0052,5.0091,381325.7306
2011-04-19 15:25:00,13.1,13.11,13.09,13.09,147778.56973152768,5.0091,5.0129,5.0052,5.0052,147778.5697
2011-04-19 15:30:00,13.09,13.1,13.09,13.09,177476.8353528154,5.0052,5.0091,5.0052,5.0052,177476.8354
2011-04-19 15:35:00,13.09,13.11,13.09,13.09,171062.00997861725,5.0052,5.0129,5.0052,5.0052,171062.01
2011-04-19 15:40:00,13.09,13.1,13.09,13.09,228082.67997148968,5.0052,5.0091,5.0052,5.0052,228082.68
2011-04-19 15:45:00,13.1,13.1,13.09,13.09,207887.85934901403,5.0091,5.0091,5.0052,5.0052,207887.8593
2011-04-19 15:50:00,13.1,13.12,13.09,13.09,268947.4934663816,5.0091,5.0167,5.0052,5.0052,268947.4935
2011-04-19 15:55:00,13.1,13.11,13.09,13.11,455452.6015680685,5.0091,5.0129,5.0052,5.0129,455452.6016
2011-04-20 09:30:00,13.31,13.42,13.3,13.4,611071.5134236161,5.0894,5.1314,5.0855,5.1238,611071.5134
2011-04-20 09:35:00,13.41,13.43,13.37,13.37,460679.4963174151,5.1276,5.1352,5.1123,5.1123,460679.4963
2011-04-20 09:40:00,13.38,13.4,13.35,13.36,172962.69897837966,5.1161,5.1238,5.1047,5.1085,172962.699
2011-04-20 09:45:00,13.36,13.38,13.34,13.37,158707.53148016156,5.1085,5.1161,5.1008,5.1123,158707.5315
2011-04-20 09:50:00,13.37,13.4,13.34,13.4,222380.6129722024,5.1123,5.1238,5.1008,5.1238,222380.613
2011-04-20 09:55:00,13.4,13.46,13.39,13.46,315989.54621050134,5.1238,5.1467,5.12,5.1467,315989.5462
2011-04-20 10:00:00,13.46,13.5,13.45,13.49,523877.40555951535,5.1467,5.162,5.1429,5.1582,523877.4056
2011-04-20 10:05:00,13.49,13.56,13.48,13.56,664053.2192919934,5.1582,5.185,5.1544,5.185,664053.2193
2011-04-20 10:10:00,13.56,13.57,13.51,13.52,513423.6160608221,5.185,5.1888,5.1658,5.1697,513423.6161
2011-04-20 10:15:00,13.52,13.54,13.51,13.52,239011.6417201236,5.1697,5.1773,5.1658,5.1697,239011.6417
2011-04-20 10:20:00,13.52,13.52,13.49,13.5,188643.3832264196,5.1697,5.1697,5.1582,5.162,188643.3832
2011-04-20 10:25:00,13.5,13.52,13.49,13.5,152767.87835590402,5.162,5.1697,5.1582,5.162,152767.8784
2011-04-20 10:30:00,13.5,13.5,13.47,13.49,230220.9550962224,5.162,5.162,5.1505,5.1582,230220.9551
2011-04-20 10:35:00,13.49,13.5,13.47,13.49,148966.5003563792,5.1582,5.162,5.1505,5.1582,148966.5004
2011-04-20 10:40:00,13.49,13.5,13.49,13.49,125920.64623425993,5.1582,5.162,5.1582,5.1582,125920.6462
2011-04-20 10:45:00,13.49,13.5,13.47,13.47,131147.54098360657,5.1582,5.162,5.1505,5.1505,131147.541
2011-04-20 10:50:00,13.47,13.47,13.45,13.46,140888.57210738893,5.1505,5.1505,5.1429,5.1467,140888.5721
2011-04-20 10:55:00,13.46,13.47,13.44,13.46,136136.8496079829,5.1467,5.1505,5.1391,5.1467,136136.8496
2011-04-20 11:00:00,13.46,13.46,13.44,13.44,131860.29935851746,5.1467,5.1467,5.1391,5.1391,131860.2994
2011-04-20 11:05:00,13.44,13.45,13.42,13.42,162984.08172962698,5.1391,5.1429,5.1314,5.1314,162984.0817
2011-04-20 11:10:00,13.42,13.42,13.38,13.38,392967.4507008791,5.1314,5.1314,5.1161,5.1161,392967.4507
2011-04-20 11:15:00,13.38,13.4,13.37,13.37,167023.04585412212,5.1161,5.1238,5.1123,5.1123,167023.0459
2011-04-20 11:20:00,13.37,13.38,13.35,13.36,138987.88310762652,5.1123,5.1161,5.1047,5.1085,138987.8831
2011-04-20 11:25:00,13.36,13.37,13.34,13.36,210738.89284865765,5.1085,5.1123,5.1008,5.1085,210738.8928
2011-04-20 11:30:00,13.36,13.36,13.35,13.36,147540.9836065574,5.1085,5.1085,5.1047,5.1085,147540.9836
2011-04-20 11:35:00,13.36,13.36,13.32,13.33,116179.61511047756,5.1085,5.1085,5.0932,5.097,116179.6151
2011-04-20 11:40:00,13.32,13.33,13.31,13.32,125207.88785934902,5.0932,5.097,5.0894,5.0932,125207.8879
2011-04-20 11:45:00,13.32,13.35,13.32,13.34,215965.78759800427,5.0932,5.1047,5.0932,5.1008,215965.7876
2011-04-20 11:50:00,13.34,13.35,13.33,13.35,157282.01473033975,5.1008,5.1047,5.097,5.1047,157282.0147
2011-04-20 11:55:00,13.35,13.38,13.35,13.35,198384.414350202,5.1047,5.1161,5.1047,5.1047,198384.4144
2011-04-20 12:00:00,13.35,13.36,13.34,13.35,107626.51461154668,5.1047,5.1085,5.1008,5.1047,107626.5146
2011-04-20 12:05:00,13.34,13.35,13.34,13.34,86243.76336421953,5.1008,5.1047,5.1008,5.1008,86243.7634
2011-04-20 12:10:00,13.34,13.35,13.32,13.33,114991.68448562604,5.1008,5.1047,5.0932,5.097,114991.6845
2011-04-20 12:15:00,13.33,13.33,13.31,13.31,107864.100736517,5.097,5.097,5.0894,5.0894,107864.1007
2011-04-20 12:20:00,13.31,13.33,13.31,13.32,172249.94060346877,5.0894,5.097,5.0894,5.0932,172249.9406
2011-04-20 12:25:00,13.32,13.33,13.3,13.3,184842.00522689475,5.0932,5.097,5.0855,5.0855,184842.0052
2011-04-20 12:30:00,13.3,13.32,13.29,13.3,187217.86647659776,5.0855,5.0932,5.0817,5.0855,187217.8665
2011-04-20 12:35:00,13.3,13.3,13.28,13.28,102162.03373722977,5.0855,5.0855,5.0779,5.0779,102162.0337
2011-04-20 12:40:00,13.28,13.3,13.28,13.29,71038.25136612022,5.0779,5.0855,5.0779,5.0817,71038.2514
2011-04-20 12:45:00,13.29,13.3,13.27,13.28,152767.87835590402,5.0817,5.0855,5.0741,5.0779,152767.8784
2011-04-20 12:50:00,13.28,13.29,13.27,13.28,67712.045616536,5.0779,5.0817,5.0741,5.0779,67712.0456
2011-04-20 12:55:00,13.28,13.29,13.27,13.27,57258.25611784272,5.0779,5.0817,5.0741,5.0741,57258.2561
2011-04-20 13:00:00,13.27,13.27,13.25,13.26,320741.26870990737,5.0741,5.0741,5.0664,5.0702,320741.2687
2011-04-20 13:05:00,13.26,13.26,13.25,13.25,78641.00736516988,5.0702,5.0702,5.0664,5.0664,78641.0074
2011-04-20 13:10:00,13.25,13.26,13.23,13.23,119268.23473509148,5.0664,5.0702,5.0588,5.0588,119268.2347
2011-04-20 13:15:00,13.23,13.24,13.21,13.22,187455.45260156807,5.0588,5.0626,5.0511,5.0549,187455.4526
2011-04-20 13:20:00,13.22,13.26,13.22,13.25,229508.19672131148,5.0549,5.0702,5.0549,5.0664,229508.1967
2011-04-20 13:25:00,13.24,13.28,13.24,13.27,268947.4934663816,5.0626,5.0779,5.0626,5.0741,268947.4935
2011-04-20 13:30:00,13.26,13.27,13.25,13.26,78403.42124019958,5.0702,5.0741,5.0664,5.0702,78403.4212
2011-04-20 13:35:00,13.27,13.28,13.26,13.27,60346.87574245664,5.0741,5.0779,5.0702,5.0741,60346.8757
2011-04-20 13:40:00,13.27,13.3,13.27,13.3,179139.93822760752,5.0741,5.0855,5.0741,5.0855,179139.9382
2011-04-20 13:45:00,13.3,13.3,13.29,13.29,51081.01686861488,5.0855,5.0855,5.0817,5.0817,51081.0169
2011-04-20 13:50:00,13.29,13.33,13.29,13.33,328819.19695889764,5.0817,5.097,5.0817,5.097,328819.197
2011-04-20 13:55:00,13.32,13.34,13.31,13.33,183891.6607270136,5.0932,5.1008,5.0894,5.097,183891.6607
2011-04-20 14:00:00,13.33,13.34,13.32,13.32,320741.26870990737,5.097,5.1008,5.0932,5.0932,320741.2687
2011-04-20 14:05:00,13.32,13.33,13.3,13.3,137799.952482775,5.0932,5.097,5.0855,5.0855,137799.9525
2011-04-20 14:10:00,13.3,13.33,13.3,13.31,89569.96911380376,5.0855,5.097,5.0855,5.0894,89569.9691
2011-04-20 14:15:00,13.31,13.32,13.31,13.31,86243.76336421953,5.0894,5.0932,5.0894,5.0894,86243.7634
2011-04-20 14:20:00,13.31,13.33,13.31,13.31,105013.06723687336,5.0894,5.097,5.0894,5.0894,105013.0672
2011-04-20 14:25:00,13.31,13.34,13.31,13.33,120218.57923497268,5.0894,5.1008,5.0894,5.097,120218.5792
2011-04-20 14:30:00,13.32,13.33,13.32,13.33,146590.6391066762,5.0932,5.097,5.0932,5.097,146590.6391
2011-04-20 14:35:00,13.33,13.35,13.33,13.34,88619.62461392255,5.097,5.1047,5.097,5.1008,88619.6246
2011-04-20 14:40:00,13.34,13.36,13.34,13.35,321216.44095984794,5.1008,5.1085,5.1008,5.1047,321216.441
2011-04-20 14:45:00,13.35,13.36,13.35,13.35,86718.93561416013,5.1047,5.1085,5.1047,5.1047,86718.9356
2011-04-20 14:50:00,13.35,13.36,13.34,13.35,143502.01948206226,5.1047,5.1085,5.1008,5.1047,143502.0195
2011-04-20 14:55:00,13.35,13.36,13.34,13.35,103349.96436208126,5.1047,5.1085,5.1008,5.1047,103349.9644
2011-04-20 15:00:00,13.34,13.35,13.33,13.33,190544.072226182,5.1008,5.1047,5.097,5.097,190544.0722
2011-04-20 15:05:00,13.33,13.33,13.31,13.32,125683.06010928962,5.097,5.097,5.0894,5.0932,125683.0601
2011-04-20 15:10:00,13.31,13.33,13.31,13.33,172962.69897837966,5.0894,5.097,5.0894,5.097,172962.699
2011-04-20 15:15:00,13.33,13.34,13.31,13.33,146115.46685673558,5.097,5.1008,5.0894,5.097,146115.4669
2011-04-20 15:20:00,13.32,13.35,13.31,13.35,131147.54098360657,5.0932,5.1047,5.0894,5.1047,131147.541
2011-04-20 15:25:00,13.35,13.37,13.33,13.37,210738.89284865765,5.1047,5.1123,5.097,5.1123,210738.8928
2011-04-20 15:30:00,13.37,13.37,13.34,13.34,147778.56973152768,5.1123,5.1123,5.1008,5.1008,147778.5697
2011-04-20 15:35:00,13.34,13.36,13.33,13.36,161558.56497980517,5.1008,5.1085,5.097,5.1085,161558.565
2011-04-20 15:40:00,13.36,13.37,13.36,13.36,260869.5652173913,5.1085,5.1123,5.1085,5.1085,260869.5652
2011-04-20 15:45:00,13.36,13.37,13.34,13.35,318602.9935851746,5.1085,5.1123,5.1008,5.1047,318602.9936
2011-04-20 15:50:00,13.35,13.36,13.34,13.36,296982.6562128772,5.1047,5.1085,5.1008,5.1085,296982.6562
2011-04-20 15:55:00,13.36,13.37,13.35,13.37,568306.0109289618,5.1085,5.1123,5.1047,5.1123,568306.0109
2011-04-21 09:30:00,13.39,13.41,13.35,13.39,747683.5352815395,5.12,5.1276,5.1047,5.12,747683.5353
2011-04-21 09:35:00,13.38,13.39,13.32,13.33,345212.6395818484,5.1161,5.12,5.0932,5.097,345212.6396
2011-04-21 09:40:00,13.34,13.38,13.33,13.34,214302.68472321212,5.1008,5.1161,5.097,5.1008,214302.6847
2011-04-21 09:45:00,13.34,13.35,13.31,13.34,582323.5923022096,5.1008,5.1047,5.0894,5.1008,582323.5923
2011-04-21 09:50:00,13.34,13.37,13.33,13.37,413637.4435732953,5.1008,5.1123,5.097,5.1123,413637.4436
2011-04-21 09:55:00,13.37,13.38,13.35,13.37,283915.4193395105,5.1123,5.1161,5.1047,5.1123,283915.4193
2011-04-21 10:00:00,13.38,13.4,13.33,13.39,1463055.357567118,5.1161,5.1238,5.097,5.12,1463055.3576
2011-04-21 10:05:00,13.38,13.41,13.37,13.41,791161.7961511048,5.1161,5.1276,5.1123,5.1276,791161.7962
2011-04-21 10:10:00,13.41,13.44,13.4,13.44,1115942.028985507,5.1276,5.1391,5.1238,5.1391,1115942.029
2011-04-21 10:15:00,13.44,13.45,13.42,13.44,385127.1085768591,5.1391,5.1429,5.1314,5.1391,385127.1086
2011-04-21 10:20:00,13.44,13.45,13.43,13.44,416963.6493228796,5.1391,5.1429,5.1352,5.1391,416963.6493
2011-04-21 10:25:00,13.44,13.45,13.43,13.44,371347.1133285816,5.1391,5.1429,5.1352,5.1391,371347.1133
2011-04-21 10:30:00,13.44,13.44,13.41,13.43,279163.69684010453,5.1391,5.1391,5.1276,5.1352,279163.6968
2011-04-21 10:35:00,13.43,13.44,13.41,13.43,202660.96459966732,5.1352,5.1391,5.1276,5.1352,202660.9646
2011-04-21 10:40:00,13.43,13.43,13.41,13.41,248990.2589688762,5.1352,5.1352,5.1276,5.1276,248990.259
2011-04-21 10:45:00,13.41,13.44,13.39,13.4,333570.91945830366,5.1276,5.1391,5.12,5.1238,333570.9195
2011-04-21 10:50:00,13.4,13.42,13.4,13.41,185792.34972677595,5.1238,5.1314,5.1238,5.1276,185792.3497
2011-04-21 10:55:00,13.41,13.42,13.4,13.41,143977.19173200286,5.1276,5.1314,5.1238,5.1276,143977.1917
2011-04-21 11:00:00,13.41,13.41,13.4,13.4,71751.00974103113,5.1276,5.1276,5.1238,5.1238,71751.0097
2011-04-21 11:05:00,13.4,13.41,13.38,13.39,107388.9284865764,5.1238,5.1276,5.1161,5.12,107388.9285
2011-04-21 11:10:00,13.39,13.39,13.35,13.36,268947.4934663816,5.12,5.12,5.1047,5.1085,268947.4935
2011-04-21 11:15:00,13.37,13.37,13.35,13.36,102874.79211214064,5.1123,5.1123,5.1047,5.1085,102874.7921
2011-04-21 11:20:00,13.36,13.38,13.36,13.38,123544.7849845569,5.1085,5.1161,5.1085,5.1161,123544.785
2011-04-21 11:25:00,13.37,13.41,13.37,13.41,67949.6317415063,5.1123,5.1276,5.1123,5.1276,67949.6317
2011-04-21 11:30:00,13.41,13.41,13.39,13.39,282965.0748396293,5.1276,5.1276,5.12,5.12,282965.0748
2011-04-21 11:35:00,13.39,13.41,13.38,13.41,34925.16037063435,5.12,5.1276,5.1161,5.1276,34925.1604
2011-04-21 11:40:00,13.41,13.41,13.39,13.39,41339.985744832506,5.1276,5.1276,5.12,5.12,41339.9857
2011-04-21 11:45:00,13.39,13.41,13.39,13.39,69850.3207412687,5.12,5.1276,5.12,5.12,69850.3207
2011-04-21 11:50:00,13.4,13.41,13.39,13.4,41815.15799477311,5.1238,5.1276,5.12,5.1238,41815.158
2011-04-21 11:55:00,13.4,13.41,13.4,13.41,20194.820622475647,5.1238,5.1276,5.1238,5.1276,20194.8206
2011-04-21 12:00:00,13.4,13.41,13.39,13.41,37301.02162033737,5.1238,5.1276,5.12,5.1276,37301.0216
2011-04-21 12:05:00,13.4,13.41,13.39,13.4,65098.59824186267,5.1238,5.1276,5.12,5.1238,65098.5982
2011-04-21 12:10:00,13.4,13.41,13.4,13.41,41815.15799477311,5.1238,5.1276,5.1238,5.1276,41815.158
2011-04-21 12:15:00,13.41,13.41,13.38,13.38,471370.8719410786,5.1276,5.1276,5.1161,5.1161,471370.8719
2011-04-21 12:20:00,13.38,13.39,13.36,13.36,86956.52173913043,5.1161,5.12,5.1085,5.1085,86956.5217
2011-04-21 12:25:00,13.36,13.36,13.34,13.35,155381.32573057734,5.1085,5.1085,5.1008,5.1047,155381.3257
2011-04-21 12:30:00,13.36,13.37,13.35,13.35,54169.6364932288,5.1085,5.1123,5.1047,5.1047,54169.6365
2011-04-21 12:35:00,13.35,13.36,13.35,13.36,53932.0503682585,5.1047,5.1085,5.1047,5.1085,53932.0504
2011-04-21 12:40:00,13.36,13.38,13.36,13.37,85531.00498930863,5.1085,5.1161,5.1085,5.1123,85531.005
2011-04-21 12:45:00,13.37,13.4,13.36,13.38,143026.84723212165,5.1123,5.1238,5.1085,5.1161,143026.8472
2011-04-21 12:50:00,13.39,13.39,13.38,13.39,21620.337372297457,5.12,5.12,5.1161,5.12,21620.3374
2011-04-21 12:55:00,13.39,13.4,13.38,13.39,40152.05511998099,5.12,5.1238,5.1161,5.12,40152.0551
2011-04-21 13:00:00,13.39,13.4,13.39,13.39,22808.267997148967,5.12,5.1238,5.12,5.12,22808.268
2011-04-21 13:05:00,13.39,13.4,13.38,13.38,51081.01686861488,5.12,5.1238,5.1161,5.1161,51081.0169
2011-04-21 13:10:00,13.38,13.4,13.37,13.38,81254.45473984319,5.1161,5.1238,5.1123,5.1161,81254.4547
2011-04-21 13:15:00,13.38,13.4,13.38,13.39,144452.36398194346,5.1161,5.1238,5.1161,5.12,144452.364
2011-04-21 13:20:00,13.38,13.39,13.36,13.39,99311.00023758612,5.1161,5.12,5.1085,5.12,99311.0002
2011-04-21 13:25:00,13.39,13.39,13.38,13.39,52268.94749346638,5.12,5.12,5.1161,5.12,52268.9475
2011-04-21 13:30:00,13.39,13.4,13.38,13.38,33974.81587075315,5.12,5.1238,5.1161,5.1161,33974.8159
2011-04-21 13:35:00,13.38,13.39,13.38,13.38,91945.83036350676,5.1161,5.12,5.1161,5.1161,91945.8304
2011-04-21 13:40:00,13.38,13.39,13.37,13.39,56783.08386790212,5.1161,5.12,5.1123,5.12,56783.0839
2011-04-21 13:45:00,13.39,13.4,13.39,13.4,50130.67236873367,5.12,5.1238,5.12,5.1238,50130.6724
2011-04-21 13:50:00,13.4,13.4,13.38,13.39,80304.11023996198,5.1238,5.1238,5.1161,5.12,80304.1102
2011-04-21 13:55:00,13.39,13.41,13.39,13.41,94084.10548823948,5.12,5.1276,5.12,5.1276,94084.1055
2011-04-21 14:00:00,13.41,13.41,13.39,13.4,83155.14373960561,5.1276,5.1276,5.12,5.1238,83155.1437
2011-04-21 14:05:00,13.4,13.4,13.39,13.4,95509.6222380613,5.1238,5.1238,5.12,5.1238,95509.6222
2011-04-21 14:10:00,13.4,13.41,13.39,13.4,95747.2083630316,5.1238,5.1276,5.12,5.1238,95747.2084
2011-04-21 14:15:00,13.4,13.4,13.38,13.39,68424.8039914469,5.1238,5.1238,5.1161,5.12,68424.804
2011-04-21 14:20:00,13.39,13.39,13.38,13.38,73651.69874079354,5.12,5.12,5.1161,5.1161,73651.6987
2011-04-21 14:25:00,13.38,13.4,13.38,13.38,130909.95485863628,5.1161,5.1238,5.1161,5.1161,130909.9549
2011-04-21 14:30:00,13.39,13.39,13.38,13.38,222380.6129722024,5.12,5.12,5.1161,5.1161,222380.613
2011-04-21 14:35:00,13.38,13.41,13.38,13.41,326918.5079591352,5.1161,5.1276,5.1161,5.1276,326918.508
2011-04-21 14:40:00,13.41,13.43,13.4,13.42,227845.09384651936,5.1276,5.1352,5.1238,5.1314,227845.0938
2011-04-21 14:45:00,13.42,13.42,13.4,13.4,85055.83273936802,5.1314,5.1314,5.1238,5.1238,85055.8327
2011-04-21 14:50:00,13.4,13.41,13.4,13.4,58683.77286766453,5.1238,5.1276,5.1238,5.1238,58683.7729
2011-04-21 14:55:00,13.4,13.41,13.4,13.41,117842.71798526966,5.1238,5.1276,5.1238,5.1276,117842.718
2011-04-21 15:00:00,13.41,13.41,13.4,13.41,113566.16773580424,5.1276,5.1276,5.1238,5.1276,113566.1677
2011-04-21 15:05:00,13.4,13.42,13.4,13.4,71275.83749109053,5.1238,5.1314,5.1238,5.1238,71275.8375
2011-04-21 15:10:00,13.4,13.45,13.4,13.42,357329.53195533383,5.1238,5.1429,5.1238,5.1314,357329.532
2011-04-21 15:15:00,13.42,13.44,13.41,13.43,163459.25397956758,5.1314,5.1391,5.1276,5.1352,163459.254
2011-04-21 15:20:00,13.43,13.44,13.42,13.43,210976.478973628,5.1352,5.1391,5.1314,5.1352,210976.479
2011-04-21 15:25:00,13.43,13.44,13.43,13.43,154668.56735566643,5.1352,5.1391,5.1352,5.1352,154668.5674
2011-04-21 15:30:00,13.42,13.44,13.42,13.44,242575.4335946781,5.1314,5.1391,5.1314,5.1391,242575.4336
2011-04-21 15:35:00,13.44,13.45,13.44,13.45,222855.78522214305,5.1391,5.1429,5.1391,5.1429,222855.7852
2011-04-21 15:40:00,13.45,13.47,13.44,13.45,299358.5174625802,5.1429,5.1505,5.1391,5.1429,299358.5175
2011-04-21 15:45:00,13.45,13.47,13.44,13.46,429555.7139463056,5.1429,5.1505,5.1391,5.1467,429555.7139
2011-04-21 15:50:00,13.46,13.47,13.44,13.46,603231.1712995961,5.1467,5.1505,5.1391,5.1467,603231.1713
2011-04-21 15:55:00,13.46,13.46,13.44,13.45,463292.9436920884,5.1467,5.1467,5.1391,5.1429,463292.9437
2011-04-25 09:30:00,13.66,13.68,13.57,13.61,831789.0235210264,5.2232,5.2308,5.1888,5.2041,831789.0235
2011-04-25 09:35:00,13.61,13.73,13.59,13.72,525778.0945592778,5.2041,5.25,5.1964,5.2461,525778.0946
2011-04-25 09:40:00,13.73,13.86,13.69,13.83,799477.3105250654,5.25,5.2997,5.2347,5.2882,799477.3105
2011-04-25 09:45:00,13.83,13.86,13.78,13.79,617486.3387978142,5.2882,5.2997,5.2691,5.2729,617486.3388
2011-04-25 09:50:00,13.79,13.81,13.76,13.8,617248.7526728439,5.2729,5.2805,5.2614,5.2767,617248.7527
2011-04-25 09:55:00,13.8,13.85,13.8,13.82,398431.931575196,5.2767,5.2958,5.2767,5.2844,398431.9316
2011-04-25 10:00:00,13.82,13.85,13.77,13.78,496079.82893799,5.2844,5.2958,5.2653,5.2691,496079.8289
2011-04-25 10:05:00,13.78,13.8,13.77,13.8,295557.13946305536,5.2691,5.2767,5.2653,5.2767,295557.1395
2011-04-25 10:10:00,13.8,13.83,13.8,13.83,268947.4934663816,5.2767,5.2882,5.2767,5.2882,268947.4935
2011-04-25 10:15:00,13.83,13.83,13.77,13.77,288191.969588976,5.2882,5.2882,5.2653,5.2653,288191.9696
2011-04-25 10:20:00,13.77,13.77,13.74,13.75,338322.6419577097,5.2653,5.2653,5.2538,5.2576,338322.642
2011-04-25 10:25:00,13.75,13.77,13.73,13.76,253029.2230933713,5.2576,5.2653,5.25,5.2614,253029.2231
2011-04-25 10:30:00,13.76,13.76,13.72,13.73,220242.33784746967,5.2614,5.2614,5.2461,5.25,220242.3378
2011-04-25 10:35:00,13.73,13.75,13.7,13.75,320503.682584937,5.25,5.2576,5.2385,5.2576,320503.6826
2011-04-25 10:40:00,13.75,13.77,13.71,13.74,263245.42646709434,5.2576,5.2653,5.2423,5.2538,263245.4265
2011-04-25 10:45:00,13.74,13.76,13.73,13.75,194107.8641007365,5.2538,5.2614,5.25,5.2576,194107.8641
2011-04-25 10:50:00,13.75,13.76,13.73,13.75,206937.51484913283,5.2576,5.2614,5.25,5.2576,206937.5148
2011-04-25 10:55:00,13.75,13.79,13.75,13.79,243525.7780945593,5.2576,5.2729,5.2576,5.2729,243525.7781
2011-04-25 11:00:00,13.79,13.82,13.78,13.82,452601.5680684248,5.2729,5.2844,5.2691,5.2844,452601.5681
2011-04-25 11:05:00,13.82,13.82,13.81,13.81,229033.02447137088,5.2844,5.2844,5.2805,5.2805,229033.0245
2011-04-25 11:10:00,13.81,13.82,13.78,13.78,235923.02209550963,5.2805,5.2844,5.2691,5.2691,235923.0221
2011-04-25 11:15:00,13.78,13.82,13.78,13.82,194107.8641007365,5.2691,5.2844,5.2691,5.2844,194107.8641
2011-04-25 11:20:00,13.81,13.82,13.81,13.81,111190.3064861012,5.2805,5.2844,5.2805,5.2805,111190.3065
2011-04-25 11:25:00,13.81,13.83,13.81,13.82,160370.63435495368,5.2805,5.2882,5.2805,5.2844,160370.6344
2011-04-25 11:30:00,13.82,13.82,13.79,13.81,396768.8287004039,5.2844,5.2844,5.2729,5.2805,396768.8287
2011-04-25 11:35:00,13.81,13.81,13.78,13.79,214540.27084818247,5.2805,5.2805,5.2691,5.2729,214540.2708
2011-04-25 11:40:00,13.79,13.81,13.79,13.81,261582.3235923022,5.2729,5.2805,5.2729,5.2805,261582.3236
2011-04-25 11:45:00,13.8,13.81,13.78,13.79,154906.15348063674,5.2767,5.2805,5.2691,5.2729,154906.1535
2011-04-25 11:50:00,13.79,13.79,13.78,13.79,87194.10786410073,5.2729,5.2729,5.2691,5.2729,87194.1079
2011-04-25 11:55:00,13.79,13.81,13.79,13.81,160608.22047992397,5.2729,5.2805,5.2729,5.2805,160608.2205
2011-04-25 12:00:00,13.81,13.81,13.8,13.81,152055.11998099313,5.2805,5.2805,5.2767,5.2805,152055.12
2011-04-25 12:05:00,13.81,13.81,13.79,13.8,274174.3882157282,5.2805,5.2805,5.2729,5.2767,274174.3882
2011-04-25 12:10:00,13.79,13.81,13.79,13.81,71751.00974103113,5.2729,5.2805,5.2729,5.2805,71751.0097
2011-04-25 12:15:00,13.81,13.83,13.8,13.83,163221.6678545973,5.2805,5.2882,5.2767,5.2882,163221.6679
2011-04-25 12:20:00,13.83,13.83,13.81,13.81,86006.17723924923,5.2882,5.2882,5.2805,5.2805,86006.1772
2011-04-25 12:25:00,13.81,13.81,13.79,13.8,88619.62461392255,5.2805,5.2805,5.2729,5.2767,88619.6246
2011-04-25 12:30:00,13.81,13.81,13.77,13.77,129246.85198384414,5.2805,5.2805,5.2653,5.2653,129246.852
2011-04-25 12:35:00,13.77,13.77,13.77,13.77,51081.01686861488,5.2653,5.2653,5.2653,5.2653,51081.0169
2011-04-25 12:40:00,13.77,13.77,13.76,13.76,162508.90947968638,5.2653,5.2653,5.2614,5.2614,162508.9095
2011-04-25 12:45:00,13.76,13.77,13.75,13.75,143502.01948206226,5.2614,5.2653,5.2576,5.2576,143502.0195
2011-04-25 12:50:00,13.75,13.77,13.75,13.76,162033.73722974578,5.2576,5.2653,5.2576,5.2614,162033.7372
2011-04-25 12:55:00,13.76,13.77,13.73,13.76,144214.77785697317,5.2614,5.2653,5.25,5.2614,144214.7779
2011-04-25 13:00:00,13.76,13.76,13.76,13.76,66524.11499168449,5.2614,5.2614,5.2614,5.2614,66524.115
2011-04-25 13:05:00,13.76,13.76,13.74,13.74,88382.03848895225,5.2614,5.2614,5.2538,5.2538,88382.0385
2011-04-25 13:10:00,13.74,13.76,13.74,13.76,98835.82798764552,5.2538,5.2614,5.2538,5.2614,98835.828
2011-04-25 13:15:00,13.76,13.76,13.74,13.76,118793.06248515088,5.2614,5.2614,5.2538,5.2614,118793.0625
2011-04-25 13:20:00,13.76,13.77,13.74,13.75,170586.83772867665,5.2614,5.2653,5.2538,5.2576,170586.8377
2011-04-25 13:25:00,13.74,13.76,13.74,13.76,117129.95961035875,5.2538,5.2614,5.2538,5.2614,117129.9596
2011-04-25 13:30:00,13.76,13.77,13.76,13.76,229983.3689712521,5.2614,5.2653,5.2614,5.2614,229983.369
2011-04-25 13:35:00,13.76,13.76,13.76,13.76,65336.18436683298,5.2614,5.2614,5.2614,5.2614,65336.1844
2011-04-25 13:40:00,13.76,13.77,13.76,13.77,197196.48372535044,5.2614,5.2653,5.2614,5.2653,197196.4837
2011-04-25 13:45:00,13.77,13.78,13.74,13.76,254454.73984319315,5.2653,5.2691,5.2538,5.2614,254454.7398
2011-04-25 13:50:00,13.76,13.78,13.75,13.77,216916.13209788548,5.2614,5.2691,5.2576,5.2653,216916.1321
2011-04-25 13:55:00,13.77,13.81,13.77,13.81,111665.4787360418,5.2653,5.2805,5.2653,5.2805,111665.4787
2011-04-25 14:00:00,13.81,13.82,13.8,13.81,261582.3235923022,5.2805,5.2844,5.2767,5.2805,261582.3236
2011-04-25 14:05:00,13.81,13.81,13.81,13.81,70325.49299120932,5.2805,5.2805,5.2805,5.2805,70325.493
2011-04-25 14:10:00,13.81,13.82,13.81,13.81,198859.58660014256,5.2805,5.2844,5.2805,5.2805,198859.5866
2011-04-25 14:15:00,13.81,13.83,13.81,13.82,259444.0484675695,5.2805,5.2882,5.2805,5.2844,259444.0485
2011-04-25 14:20:00,13.83,13.83,13.82,13.83,203848.8952245189,5.2882,5.2882,5.2844,5.2882,203848.8952
2011-04-25 14:25:00,13.83,13.85,13.82,13.84,216203.3737229746,5.2882,5.2958,5.2844,5.292,216203.3737
2011-04-25 14:30:00,13.84,13.87,13.83,13.87,576859.1114278926,5.292,5.3035,5.2882,5.3035,576859.1114
2011-04-25 14:35:00,13.87,13.87,13.84,13.85,110715.1342361606,5.3035,5.3035,5.292,5.2958,110715.1342
2011-04-25 14:40:00,13.85,13.85,13.81,13.81,138512.71085768592,5.2958,5.2958,5.2805,5.2805,138512.7109
2011-04-25 14:45:00,13.81,13.83,13.81,13.83,120456.16535994298,5.2805,5.2882,5.2805,5.2882,120456.1654
2011-04-25 14:50:00,13.83,13.83,13.83,13.83,109289.6174863388,5.2882,5.2882,5.2882,5.2882,109289.6175
2011-04-25 14:55:00,13.83,13.86,13.83,13.85,183178.90235210265,5.2882,5.2997,5.2882,5.2958,183178.9024
2011-04-25 15:00:00,13.85,13.86,13.85,13.86,233784.7469707769,5.2958,5.2997,5.2958,5.2997,233784.747
2011-04-25 15:05:00,13.86,13.86,13.85,13.85,223806.12972202423,5.2997,5.2997,5.2958,5.2958,223806.1297
2011-04-25 15:10:00,13.85,13.85,13.83,13.83,288191.969588976,5.2958,5.2958,5.2882,5.2882,288191.9696
2011-04-25 15:15:00,13.83,13.84,13.83,13.84,100498.93086243764,5.2882,5.292,5.2882,5.292,100498.9309
2011-04-25 15:20:00,13.84,13.85,13.84,13.85,116417.20123544784,5.292,5.2958,5.292,5.2958,116417.2012
2011-04-25 15:25:00,13.85,13.87,13.84,13.86,216203.3737229746,5.2958,5.3035,5.292,5.2997,216203.3737
2011-04-25 15:30:00,13.86,13.87,13.85,13.85,448325.0178189594,5.2997,5.3035,5.2958,5.2958,448325.0178
2011-04-25 15:35:00,13.85,13.86,13.84,13.84,216203.3737229746,5.2958,5.2997,5.292,5.292,216203.3737
2011-04-25 15:40:00,13.84,13.85,13.83,13.83,506296.032311713,5.292,5.2958,5.2882,5.2882,506296.0323
2011-04-25 15:45:00,13.83,13.86,13.83,13.85,539320.503682585,5.2882,5.2997,5.2882,5.2958,539320.5037
2011-04-25 15:50:00,13.85,13.85,13.82,13.84,502494.65431218816,5.2958,5.2958,5.2844,5.292,502494.6543
2011-04-25 15:55:00,13.84,13.87,13.83,13.87,1787360.41815158,5.292,5.3035,5.2882,5.3035,1787360.4182
2011-04-26 09:30:00,13.98,14.05,13.97,14.03,764076.9779044904,5.3456,5.3723,5.3417,5.3647,764076.9779
2011-04-26 09:35:00,14.03,14.06,14.01,14.02,797814.2076502732,5.3647,5.3761,5.357,5.3608,797814.2077
2011-04-26 09:40:00,14.02,14.04,13.94,14.02,654787.3604181516,5.3608,5.3685,5.3303,5.3608,654787.3604
2011-04-26 09:45:00,14.02,14.02,13.96,13.98,431456.402946068,5.3608,5.3608,5.3379,5.3456,431456.4029
2011-04-26 09:50:00,13.98,13.98,13.93,13.96,403658.8263245426,5.3456,5.3456,5.3264,5.3379,403658.8263
2011-04-26 09:55:00,13.96,13.96,13.92,13.92,395580.8980755524,5.3379,5.3379,5.3226,5.3226,395580.8981
2011-04-26 10:00:00,13.93,13.94,13.9,13.9,304110.23996198626,5.3264,5.3303,5.315,5.315,304110.24
2011-04-26 10:05:00,13.9,13.9,13.81,13.81,718935.6141601331,5.315,5.315,5.2805,5.2805,718935.6142
2011-04-26 10:10:00,13.81,13.9,13.81,13.89,583273.9368020907,5.2805,5.315,5.2805,5.3111,583273.9368
2011-04-26 10:15:00,13.89,13.9,13.84,13.9,793537.6574008078,5.3111,5.315,5.292,5.315,793537.6574
2011-04-26 10:20:00,13.9,13.99,13.9,13.95,550487.0515561891,5.315,5.3494,5.315,5.3341,550487.0516
2011-04-26 10:25:00,13.95,14.0,13.93,13.97,659776.6690425279,5.3341,5.3532,5.3264,5.3417,659776.669
2011-04-26 10:30:00,13.97,13.99,13.95,13.96,266809.21834164887,5.3417,5.3494,5.3341,5.3379,266809.2183
2011-04-26 10:35:00,13.97,14.01,13.96,13.97,296507.48396293656,5.3417,5.357,5.3379,5.3417,296507.484
2011-04-26 10:40:00,13.97,13.98,13.92,13.97,395580.8980755524,5.3417,5.3456,5.3226,5.3417,395580.8981
2011-04-26 10:45:00,13.97,13.98,13.95,13.97,241862.6752197672,5.3417,5.3456,5.3341,5.3417,241862.6752
2011-04-26 10:50:00,13.97,13.97,13.93,13.94,261819.90971727253,5.3417,5.3417,5.3264,5.3303,261819.9097
2011-04-26 10:55:00,13.94,13.97,13.93,13.94,649322.8795438346,5.3303,5.3417,5.3264,5.3303,649322.8795
2011-04-26 11:00:00,13.94,13.97,13.91,13.95,406034.6875742457,5.3303,5.3417,5.3188,5.3341,406034.6876
2011-04-26 11:05:00,13.95,13.97,13.94,13.96,174863.38797814207,5.3341,5.3417,5.3303,5.3379,174863.388
2011-04-26 11:10:00,13.96,13.97,13.93,13.96,356379.18745545263,5.3379,5.3417,5.3264,5.3379,356379.1875
2011-04-26 11:15:00,13.96,13.96,13.93,13.93,113803.75386077454,5.3379,5.3379,5.3264,5.3264,113803.7539
2011-04-26 11:20:00,13.93,13.97,13.93,13.96,143739.60560703254,5.3264,5.3417,5.3264,5.3379,143739.6056
2011-04-26 11:25:00,13.95,13.99,13.95,13.97,156094.08410548823,5.3341,5.3494,5.3341,5.3417,156094.0841
2011-04-26 11:30:00,13.97,13.98,13.95,13.97,337609.8835827988,5.3417,5.3456,5.3341,5.3417,337609.8836
2011-04-26 11:35:00,13.97,13.99,13.94,13.94,162033.73722974578,5.3417,5.3494,5.3303,5.3303,162033.7372
2011-04-26 11:40:00,13.94,13.97,13.93,13.97,130672.36873366596,5.3303,5.3417,5.3264,5.3417,130672.3687
2011-04-26 11:45:00,13.97,13.97,13.95,13.96,139225.4692325968,5.3417,5.3417,5.3341,5.3379,139225.4692
2011-04-26 11:50:00,13.96,13.98,13.94,13.95,241625.0890947969,5.3379,5.3456,5.3303,5.3341,241625.0891
2011-04-26 11:55:00,13.95,13.97,13.93,13.95,269422.6657163222,5.3341,5.3417,5.3264,5.3341,269422.6657
2011-04-26 12:00:00,13.95,13.97,13.93,13.97,234259.9192207175,5.3341,5.3417,5.3264,5.3417,234259.9192
2011-04-26 12:05:00,13.96,13.96,13.94,13.96,111665.4787360418,5.3379,5.3379,5.3303,5.3379,111665.4787
2011-04-26 12:10:00,13.96,13.97,13.94,13.94,77928.24899025897,5.3379,5.3417,5.3303,5.3303,77928.249
2011-04-26 12:15:00,13.94,13.96,13.94,13.96,136374.4357329532,5.3303,5.3379,5.3303,5.3379,136374.4357
2011-04-26 12:20:00,13.96,13.97,13.95,13.95,133760.9883582799,5.3379,5.3417,5.3341,5.3341,133760.9884
2011-04-26 12:25:00,13.95,13.98,13.95,13.98,137562.3663578047,5.3341,5.3456,5.3341,5.3456,137562.3664
2011-04-26 12:30:00,13.98,13.98,13.96,13.97,86718.93561416013,5.3456,5.3456,5.3379,5.3417,86718.9356
2011-04-26 12:35:00,13.97,13.98,13.96,13.96,75314.80161558565,5.3417,5.3456,5.3379,5.3379,75314.8016
2011-04-26 12:40:00,13.96,13.97,13.94,13.96,91470.65811356615,5.3379,5.3417,5.3303,5.3379,91470.6581
2011-04-26 12:45:00,13.96,13.97,13.94,13.94,106913.7562366358,5.3379,5.3417,5.3303,5.3303,106913.7562
2011-04-26 12:50:00,13.94,13.96,13.93,13.94,161558.56497980517,5.3303,5.3379,5.3264,5.3303,161558.565
2011-04-26 12:55:00,13.94,13.95,13.94,13.94,99073.41411261582,5.3303,5.3341,5.3303,5.3303,99073.4141
2011-04-26 13:00:00,13.94,13.94,13.9,13.9,146828.22523164647,5.3303,5.3303,5.315,5.315,146828.2252
2011-04-26 13:05:00,13.9,13.91,13.84,13.85,321216.44095984794,5.315,5.3188,5.292,5.2958,321216.441
2011-04-26 13:10:00,13.85,13.89,13.85,13.89,184842.00522689475,5.2958,5.3111,5.2958,5.3111,184842.0052
2011-04-26 13:15:00,13.89,13.89,13.88,13.89,84105.48823948682,5.3111,5.3111,5.3073,5.3111,84105.4882
2011-04-26 13:20:00,13.89,13.9,13.88,13.88,101924.44761225944,5.3111,5.315,5.3073,5.3073,101924.4476
2011-04-26 13:25:00,13.88,13.9,13.87,13.89,180327.868852459,5.3073,5.315,5.3035,5.3111,180327.8689
2011-04-26 13:30:00,13.89,13.91,13.88,13.89,282252.3164647185,5.3111,5.3188,5.3073,5.3111,282252.3165
2011-04-26 13:35:00,13.89,13.9,13.89,13.89,67712.045616536,5.3111,5.315,5.3111,5.3111,67712.0456
2011-04-26 13:40:00,13.89,13.9,13.87,13.89,144927.53623188406,5.3111,5.315,5.3035,5.3111,144927.5362
2011-04-26 13:45:00,13.89,13.89,13.87,13.89,85293.41886433832,5.3111,5.3111,5.3035,5.3111,85293.4189
2011-04-26 13:50:00,13.89,13.93,13.89,13.93,165835.11522927062,5.3111,5.3264,5.3111,5.3264,165835.1152
2011-04-26 13:55:00,13.93,13.93,13.91,13.92,96222.3806129722,5.3264,5.3264,5.3188,5.3226,96222.3806
2011-04-26 14:00:00,13.92,13.92,13.9,13.92,195295.79472558803,5.3226,5.3226,5.315,5.3226,195295.7947
2011-04-26 14:05:00,13.92,13.93,13.9,13.92,143026.84723212165,5.3226,5.3264,5.315,5.3226,143026.8472
2011-04-26 14:10:00,13.92,13.94,13.91,13.94,66048.94274174389,5.3226,5.3303,5.3188,5.3303,66048.9427
2011-04-26 14:15:00,13.94,13.98,13.93,13.98,221192.68234735093,5.3303,5.3456,5.3264,5.3456,221192.6823
2011-04-26 14:20:00,13.97,13.98,13.96,13.97,124019.9572344975,5.3417,5.3456,5.3379,5.3417,124019.9572
2011-04-26 14:25:00,13.96,13.97,13.95,13.97,372772.63007840345,5.3379,5.3417,5.3341,5.3417,372772.6301
2011-04-26 14:30:00,13.97,13.99,13.96,13.99,118793.06248515088,5.3417,5.3494,5.3379,5.3494,118793.0625
2011-04-26 14:35:00,13.99,13.99,13.97,13.98,185554.76360180567,5.3494,5.3494,5.3417,5.3456,185554.7636
2011-04-26 14:40:00,13.98,13.98,13.96,13.98,355666.4290805417,5.3456,5.3456,5.3379,5.3456,355666.4291
2011-04-26 14:45:00,13.97,13.99,13.97,13.97,157044.42860536944,5.3417,5.3494,5.3417,5.3417,157044.4286
2011-04-26 14:50:00,13.97,13.98,13.97,13.97,108339.2729864576,5.3417,5.3456,5.3417,5.3417,108339.273
2011-04-26 14:55:00,13.97,13.99,13.97,13.99,154668.56735566643,5.3417,5.3494,5.3417,5.3494,154668.5674
2011-04-26 15:00:00,13.99,14.0,13.97,13.99,586600.142551675,5.3494,5.3532,5.3417,5.3494,586600.1426
2011-04-26 15:05:00,13.99,13.99,13.96,13.97,337372.2974578285,5.3494,5.3494,5.3379,5.3417,337372.2975
2011-04-26 15:10:00,13.97,13.97,13.95,13.97,451888.8096935139,5.3417,5.3417,5.3341,5.3417,451888.8097
2011-04-26 15:15:00,13.97,13.97,13.94,13.94,187217.86647659776,5.3417,5.3417,5.3303,5.3303,187217.8665
2011-04-26 15:20:00,13.94,13.94,13.91,13.91,395343.3119505821,5.3303,5.3303,5.3188,5.3188,395343.312
2011-04-26 15:25:00,13.91,13.91,13.88,13.89,319790.92421002616,5.3188,5.3188,5.3073,5.3111,319790.9242
2011-04-26 15:30:00,13.89,13.89,13.88,13.89,433119.5058208601,5.3111,5.3111,5.3073,5.3111,433119.5058
2011-04-26 15:35:00,13.89,13.89,13.87,13.87,231884.0579710145,5.3111,5.3111,5.3035,5.3035,231884.058
2011-04-26 15:40:00,13.87,13.87,13.86,13.87,356141.6013304823,5.3035,5.3035,5.2997,5.3035,356141.6013
2011-04-26 15:45:00,13.87,13.88,13.85,13.88,300784.034212402,5.3035,5.3073,5.2958,5.3073,300784.0342
2011-04-26 15:50:00,13.88,13.9,13.87,13.9,398431.931575196,5.3073,5.315,5.3035,5.315,398431.9316
2011-04-26 15:55:00,13.9,13.93,13.87,13.93,888334.5212639582,5.315,5.3264,5.3035,5.3264,888334.5213
2011-04-27 09:30:00,14.07,14.07,13.92,13.98,821097.6478973628,5.38,5.38,5.3226,5.3456,821097.6479
2011-04-27 09:35:00,13.98,13.99,13.97,13.98,248752.67284390592,5.3456,5.3494,5.3417,5.3456,248752.6728
2011-04-27 09:40:00,13.98,13.99,13.95,13.97,308861.9624613923,5.3456,5.3494,5.3341,5.3417,308861.9625
2011-04-27 09:45:00,13.97,13.99,13.97,13.98,225231.6464718461,5.3417,5.3494,5.3417,5.3456,225231.6465
2011-04-27 09:50:00,13.98,13.99,13.98,13.99,312663.3404609171,5.3456,5.3494,5.3456,5.3494,312663.3405
2011-04-27 09:55:00,13.99,13.99,13.99,13.99,184604.4191019245,5.3494,5.3494,5.3494,5.3494,184604.4191
2011-04-27 10:00:00,13.99,13.99,13.97,13.97,239486.81397006416,5.3494,5.3494,5.3417,5.3417,239486.814
2011-04-27 10:05:00,13.97,13.98,13.97,13.98,207650.2732240437,5.3417,5.3456,5.3417,5.3456,207650.2732
2011-04-27 10:10:00,13.98,13.99,13.96,13.98,255405.0843430744,5.3456,5.3494,5.3379,5.3456,255405.0843
2011-04-27 10:15:00,13.98,14.03,13.96,14.02,339510.5725825612,5.3456,5.3647,5.3379,5.3608,339510.5726
2011-04-27 10:20:00,14.02,14.03,13.99,13.99,158232.35923022096,5.3608,5.3647,5.3494,5.3494,158232.3592
2011-04-27 10:25:00,14.0,14.07,13.99,14.07,416013.3048229984,5.3532,5.38,5.3494,5.38,416013.3048
2011-04-27 10:30:00,14.07,14.08,14.02,14.03,443573.29531955335,5.38,5.3838,5.3608,5.3647,443573.2953
2011-04-27 10:35:00,14.03,14.05,14.02,14.04,397481.5870753148,5.3647,5.3723,5.3608,5.3685,397481.5871
2011-04-27 10:40:00,14.04,14.04,14.02,14.03,133048.22998336898,5.3685,5.3685,5.3608,5.3647,133048.23
2011-04-27 10:45:00,14.03,14.04,13.99,14.01,204324.0674744595,5.3647,5.3685,5.3494,5.357,204324.0675
2011-04-27 10:50:00,14.01,14.02,13.99,14.02,180565.45497742933,5.357,5.3608,5.3494,5.3608,180565.455
2011-04-27 10:55:00,14.02,14.02,13.99,14.0,178902.3521026372,5.3608,5.3608,5.3494,5.3532,178902.3521
2011-04-27 11:00:00,14.01,14.01,14.0,14.0,177476.8353528154,5.357,5.357,5.3532,5.3532,177476.8354
2011-04-27 11:05:00,14.0,14.01,13.99,13.99,309812.3069612735,5.3532,5.357,5.3494,5.3494,309812.307
2011-04-27 11:10:00,13.99,14.03,13.98,14.02,344262.2950819672,5.3494,5.3647,5.3456,5.3608,344262.2951
2011-04-27 11:15:00,14.02,14.02,13.99,13.99,140413.39985744833,5.3608,5.3608,5.3494,5.3494,140413.3999
2011-04-27 11:20:00,13.99,13.99,13.97,13.97,169874.07935376573,5.3494,5.3494,5.3417,5.3417,169874.0794
2011-04-27 11:25:00,13.98,14.02,13.97,14.0,230933.7134711333,5.3456,5.3608,5.3417,5.3532,230933.7135
2011-04-27 11:30:00,14.0,14.01,13.99,14.01,165597.5291043003,5.3532,5.357,5.3494,5.357,165597.5291
2011-04-27 11:35:00,14.01,14.04,13.99,14.03,213589.9263483013,5.357,5.3685,5.3494,5.3647,213589.9263
2011-04-27 11:40:00,14.03,14.07,14.03,14.06,152292.7061059634,5.3647,5.38,5.3647,5.3761,152292.7061
2011-04-27 11:45:00,14.06,14.07,14.05,14.07,227369.9215965788,5.3761,5.38,5.3723,5.38,227369.9216
2011-04-27 11:50:00,14.07,14.08,14.05,14.07,339510.5725825612,5.38,5.3838,5.3723,5.38,339510.5726
2011-04-27 11:55:00,14.07,14.07,14.03,14.03,165122.3568543597,5.38,5.38,5.3647,5.3647,165122.3569
2011-04-27 12:00:00,14.03,14.05,14.02,14.02,239961.9862200048,5.3647,5.3723,5.3608,5.3608,239961.9862
2011-04-27 12:05:00,14.02,14.05,14.01,14.02,206937.51484913283,5.3608,5.3723,5.357,5.3608,206937.5148
2011-04-27 12:10:00,14.02,14.03,14.0,14.02,135186.5051081017,5.3608,5.3647,5.3532,5.3608,135186.5051
2011-04-27 12:15:00,14.02,14.03,14.0,14.02,139700.6414825374,5.3608,5.3647,5.3532,5.3608,139700.6415
2011-04-27 12:20:00,14.02,14.02,13.99,13.99,73414.11261582324,5.3608,5.3608,5.3494,5.3494,73414.1126
2011-04-27 12:25:00,13.99,13.99,13.97,13.98,167260.63197909243,5.3494,5.3494,5.3417,5.3456,167260.632
2011-04-27 12:30:00,13.98,14.02,13.97,14.0,324542.6467094322,5.3456,5.3608,5.3417,5.3532,324542.6467
2011-04-27 12:35:00,14.01,14.06,13.97,14.06,449275.3623188406,5.357,5.3761,5.3417,5.3761,449275.3623
2011-04-27 12:40:00,14.06,14.07,14.03,14.05,288904.7279638869,5.3761,5.38,5.3647,5.3723,288904.728
2011-04-27 12:45:00,14.05,14.05,14.02,14.04,232359.2302209551,5.3723,5.3723,5.3608,5.3685,232359.2302
2011-04-27 12:50:00,14.04,14.07,14.04,14.06,131860.29935851746,5.3685,5.38,5.3685,5.3761,131860.2994
2011-04-27 12:55:00,14.06,14.07,14.05,14.06,154906.15348063674,5.3761,5.38,5.3723,5.3761,154906.1535
2011-04-27 13:00:00,14.05,14.08,14.03,14.08,280826.79971489665,5.3723,5.3838,5.3647,5.3838,280826.7997
2011-04-27 13:05:00,14.08,14.09,14.07,14.09,166310.28747921123,5.3838,5.3876,5.38,5.3876,166310.2875
2011-04-27 13:10:00,14.09,14.1,14.08,14.08,153718.22285578522,5.3876,5.3914,5.3838,5.3838,153718.2229
2011-04-27 13:15:00,14.09,14.1,14.08,14.1,243050.6058446187,5.3876,5.3914,5.3838,5.3914,243050.6058
2011-04-27 13:20:00,14.1,14.12,14.09,14.11,489189.8313138513,5.3914,5.3991,5.3876,5.3953,489189.8313
2011-04-27 13:25:00,14.11,14.15,14.11,14.13,547398.4319315752,5.3953,5.4106,5.3953,5.4029,547398.4319
2011-04-27 13:30:00,14.13,14.15,14.1,14.13,603231.1712995961,5.4029,5.4106,5.3914,5.4029,603231.1713
2011-04-27 13:35:00,14.13,14.15,14.12,14.15,444286.05369446427,5.4029,5.4106,5.3991,5.4106,444286.0537
2011-04-27 13:40:00,14.15,14.18,14.15,14.18,379900.21382751246,5.4106,5.422,5.4106,5.422,379900.2138
2011-04-27 13:45:00,14.18,14.2,14.17,14.19,378949.86932763126,5.422,5.4297,5.4182,5.4258,378949.8693
2011-04-27 13:50:00,14.19,14.23,14.19,14.21,667141.8389166073,5.4258,5.4411,5.4258,5.4335,667141.8389
2011-04-27 13:55:00,14.21,14.21,14.16,14.16,297457.82846281776,5.4335,5.4335,5.4144,5.4144,297457.8285
2011-04-27 14:00:00,14.16,14.18,14.14,14.15,279638.8690900452,5.4144,5.422,5.4067,5.4106,279638.8691
2011-04-27 14:05:00,14.15,14.18,14.14,14.16,147303.39748158708,5.4106,5.422,5.4067,5.4144,147303.3975
2011-04-27 14:10:00,14.17,14.18,14.15,14.16,229033.02447137088,5.4182,5.422,5.4106,5.4144,229033.0245
2011-04-27 14:15:00,14.17,14.17,14.15,14.15,405559.515324305,5.4182,5.4182,5.4106,5.4106,405559.5153
2011-04-27 14:20:00,14.15,14.15,14.13,14.15,373010.21620337374,5.4106,5.4106,5.4029,5.4106,373010.2162
2011-04-27 14:25:00,14.15,14.15,14.14,14.15,255405.0843430744,5.4106,5.4106,5.4067,5.4106,255405.0843
2011-04-27 14:30:00,14.15,14.15,14.13,14.14,237110.95272036115,5.4106,5.4106,5.4029,5.4067,237110.9527
2011-04-27 14:35:00,14.14,14.19,14.14,14.18,378474.6970776907,5.4067,5.4258,5.4067,5.422,378474.6971
2011-04-27 14:40:00,14.18,14.19,14.16,14.18,338560.22808268,5.422,5.4258,5.4144,5.422,338560.2281
2011-04-27 14:45:00,14.18,14.18,14.15,14.15,222855.78522214305,5.422,5.422,5.4106,5.4106,222855.7852
2011-04-27 14:50:00,14.15,14.18,14.14,14.17,590639.1066761701,5.4106,5.422,5.4067,5.4182,590639.1067
2011-04-27 14:55:00,14.18,14.2,14.17,14.19,239011.6417201236,5.422,5.4297,5.4182,5.4258,239011.6417
2011-04-27 15:00:00,14.19,14.23,14.18,14.23,592064.623425992,5.4258,5.4411,5.422,5.4411,592064.6234
2011-04-27 15:05:00,14.23,14.26,14.22,14.23,458303.6350677121,5.4411,5.4526,5.4373,5.4411,458303.6351
2011-04-27 15:10:00,14.23,14.26,14.21,14.25,465668.8049417914,5.4411,5.4526,5.4335,5.4488,465668.8049
2011-04-27 15:15:00,14.25,14.26,14.23,14.25,457828.4628177715,5.4488,5.4526,5.4411,5.4488,457828.4628
2011-04-27 15:20:00,14.25,14.27,14.23,14.25,671418.3891660727,5.4488,5.4564,5.4411,5.4488,671418.3892
2011-04-27 15:25:00,14.25,14.28,14.25,14.27,588263.2454264672,5.4488,5.4603,5.4488,5.4564,588263.2454
2011-04-27 15:30:00,14.27,14.31,14.25,14.31,1199809.9311000237,5.4564,5.4717,5.4488,5.4717,1199809.9311
2011-04-27 15:35:00,14.31,14.38,14.31,14.37,1486101.2116892373,5.4717,5.4985,5.4717,5.4947,1486101.2117
2011-04-27 15:40:00,14.37,14.41,14.36,14.37,1803041.10239962,5.4947,5.51,5.4909,5.4947,1803041.1024
2011-04-27 15:45:00,14.37,14.39,14.37,14.37,877643.1456402946,5.4947,5.5023,5.4947,5.4947,877643.1456
2011-04-27 15:50:00,14.37,14.4,14.33,14.33,1633642.1952957949,5.4947,5.5061,5.4794,5.4794,1633642.1953
2011-04-27 15:55:00,14.33,14.34,14.29,14.32,2143977.191732003,5.4794,5.4832,5.4641,5.4756,2143977.1917
2011-04-28 09:30:00,14.53,14.58,14.36,14.42,2490140.1758137327,5.5559,5.575,5.4909,5.5138,2490140.1758
2011-04-28 09:35:00,14.43,14.44,14.19,14.24,2497742.9318127823,5.5176,5.5214,5.4258,5.445,2497742.9318
2011-04-28 09:40:00,14.24,14.3,14.16,14.17,1956996.9113803755,5.445,5.4679,5.4144,5.4182,1956996.9114
2011-04-28 09:45:00,14.17,14.18,14.09,14.13,1035162.7464956046,5.4182,5.422,5.3876,5.4029,1035162.7465
2011-04-28 09:50:00,14.13,14.22,14.11,14.18,975766.2152530293,5.4029,5.4373,5.3953,5.422,975766.2153
2011-04-28 09:55:00,14.19,14.22,14.17,14.22,815870.7531480162,5.4258,5.4373,5.4182,5.4373,815870.7531
2011-04-28 10:00:00,14.23,14.26,14.1,14.17,894986.9327631267,5.4411,5.4526,5.3914,5.4182,894986.9328
2011-04-28 10:05:00,14.18,14.21,14.1,14.13,675219.7671655975,5.422,5.4335,5.3914,5.4029,675219.7672
2011-04-28 10:10:00,14.13,14.13,14.03,14.06,1038964.1244951296,5.4029,5.4029,5.3647,5.3761,1038964.1245
2011-04-28 10:15:00,14.07,14.09,14.03,14.07,513898.7883107626,5.38,5.3876,5.3647,5.38,513898.7883
2011-04-28 10:20:00,14.07,14.07,13.97,14.02,1186980.2803516274,5.38,5.38,5.3417,5.3608,1186980.2804
2011-04-28 10:25:00,14.03,14.07,14.0,14.06,627940.1282965075,5.3647,5.38,5.3532,5.3761,627940.1283
2011-04-28 10:30:00,14.06,14.09,14.05,14.07,338322.6419577097,5.3761,5.3876,5.3723,5.38,338322.642
2011-04-28 10:35:00,14.07,14.07,13.99,14.0,561416.013304823,5.38,5.38,5.3494,5.3532,561416.0133
2011-04-28 10:40:00,14.0,14.06,13.99,14.04,502494.65431218816,5.3532,5.3761,5.3494,5.3685,502494.6543
2011-04-28 10:45:00,14.04,14.06,14.03,14.05,294131.6227132336,5.3685,5.3761,5.3647,5.3723,294131.6227
2011-04-28 10:50:00,14.04,14.09,14.04,14.07,608933.2382988833,5.3685,5.3876,5.3685,5.38,608933.2383
2011-04-28 10:55:00,14.07,14.11,14.05,14.11,417438.8215728201,5.38,5.3953,5.3723,5.3953,417438.8216
2011-04-28 11:00:00,14.11,14.13,14.1,14.1,405321.9291993348,5.3953,5.4029,5.3914,5.3914,405321.9292
2011-04-28 11:05:00,14.1,14.12,14.1,14.12,133760.9883582799,5.3914,5.3991,5.3914,5.3991,133760.9884
2011-04-28 11:10:00,14.12,14.17,14.12,14.14,354003.3262057496,5.3991,5.4182,5.3991,5.4067,354003.3262
2011-04-28 11:15:00,14.15,14.15,14.06,14.08,459253.97956759325,5.4106,5.4106,5.3761,5.3838,459253.9796
2011-04-28 11:20:00,14.08,14.14,14.07,14.12,262057.4958422428,5.3838,5.4067,5.38,5.3991,262057.4958
2011-04-28 11:25:00,14.12,14.16,14.11,14.15,267997.1489665004,5.3991,5.4144,5.3953,5.4106,267997.149
2011-04-28 11:30:00,14.14,14.2,14.14,14.2,813732.4780232834,5.4067,5.4297,5.4067,5.4297,813732.478
2011-04-28 11:35:00,14.2,14.21,14.14,14.15,516512.235685436,5.4297,5.4335,5.4067,5.4106,516512.2357
2011-04-28 11:40:00,14.15,14.2,14.15,14.2,268709.9073414113,5.4106,5.4297,5.4106,5.4297,268709.9073
2011-04-28 11:45:00,14.2,14.21,14.18,14.2,463768.115942029,5.4297,5.4335,5.422,5.4297,463768.1159
2011-04-28 11:50:00,14.2,14.21,14.18,14.2,341411.2615823236,5.4297,5.4335,5.422,5.4297,341411.2616
2011-04-28 11:55:00,14.2,14.21,14.19,14.21,271323.3547160846,5.4297,5.4335,5.4258,5.4335,271323.3547
2011-04-28 12:00:00,14.21,14.22,14.2,14.22,243050.6058446187,5.4335,5.4373,5.4297,5.4373,243050.6058
2011-04-28 12:05:00,14.21,14.22,14.2,14.21,258256.117842718,5.4335,5.4373,5.4297,5.4335,258256.1178
2011-04-28 12:10:00,14.21,14.22,14.21,14.22,240199.57234497505,5.4335,5.4373,5.4335,5.4373,240199.5723
2011-04-28 12:15:00,14.22,14.27,14.22,14.26,350914.7065811357,5.4373,5.4564,5.4373,5.4526,350914.7066
2011-04-28 12:20:00,14.26,14.27,14.25,14.26,378474.6970776907,5.4526,5.4564,5.4488,5.4526,378474.6971
2011-04-28 12:25:00,14.26,14.29,14.26,14.29,193632.6918507959,5.4526,5.4641,5.4526,5.4641,193632.6919
2011-04-28 12:30:00,14.29,14.31,14.24,14.25,690662.8652886671,5.4641,5.4717,5.445,5.4488,690662.8653
2011-04-28 12:35:00,14.25,14.3,14.25,14.3,142551.67498218105,5.4488,5.4679,5.4488,5.4679,142551.675
2011-04-28 12:40:00,14.3,14.3,14.26,14.27,162508.90947968638,5.4679,5.4679,5.4526,5.4564,162508.9095
2011-04-28 12:45:00,14.27,14.28,14.23,14.25,178902.3521026372,5.4564,5.4603,5.4411,5.4488,178902.3521
2011-04-28 12:50:00,14.25,14.25,14.2,14.23,264433.3570919458,5.4488,5.4488,5.4297,5.4411,264433.3571
2011-04-28 12:55:00,14.23,14.26,14.22,14.25,196008.5531004989,5.4411,5.4526,5.4373,5.4488,196008.5531
2011-04-28 13:00:00,14.25,14.27,14.25,14.27,131385.12710857685,5.4488,5.4564,5.4488,5.4564,131385.1271
2011-04-28 13:05:00,14.27,14.27,14.22,14.22,344737.4673319078,5.4564,5.4564,5.4373,5.4373,344737.4673
2011-04-28 13:10:00,14.22,14.24,14.2,14.22,253741.98146828223,5.4373,5.445,5.4297,5.4373,253741.9815
2011-04-28 13:15:00,14.22,14.23,14.2,14.22,131385.12710857685,5.4373,5.4411,5.4297,5.4373,131385.1271
2011-04-28 13:20:00,14.23,14.26,14.21,14.23,279638.8690900452,5.4411,5.4526,5.4335,5.4411,279638.8691
2011-04-28 13:25:00,14.24,14.28,14.23,14.26,280351.6274649561,5.445,5.4603,5.4411,5.4526,280351.6275
2011-04-28 13:30:00,14.26,14.28,14.23,14.25,222380.6129722024,5.4526,5.4603,5.4411,5.4488,222380.613
2011-04-28 13:35:00,14.25,14.26,14.22,14.24,229508.19672131148,5.4488,5.4526,5.4373,5.445,229508.1967
2011-04-28 13:40:00,14.24,14.31,14.24,14.31,444523.63981943455,5.445,5.4717,5.445,5.4717,444523.6398
2011-04-28 13:45:00,14.31,14.32,14.27,14.31,469232.59681634593,5.4717,5.4756,5.4564,5.4717,469232.5968
2011-04-28 13:50:00,14.32,14.34,14.31,14.34,708006.6524114992,5.4756,5.4832,5.4717,5.4832,708006.6524
2011-04-28 13:55:00,14.34,14.41,14.34,14.39,1359942.9793300072,5.4832,5.51,5.4832,5.5023,1359942.9793
2011-04-28 14:00:00,14.39,14.39,14.35,14.37,345925.3979567593,5.5023,5.5023,5.487,5.4947,345925.398
2011-04-28 14:05:00,14.37,14.4,14.36,14.39,380612.9722024234,5.4947,5.5061,5.4909,5.5023,380612.9722
2011-04-28 14:10:00,14.39,14.39,14.35,14.38,185079.59135186503,5.5023,5.5023,5.487,5.4985,185079.5914
2011-04-28 14:15:00,14.38,14.4,14.38,14.4,202898.5507246377,5.4985,5.5061,5.4985,5.5061,202898.5507
2011-04-28 14:20:00,14.4,14.4,14.37,14.39,306010.92896174866,5.5061,5.5061,5.4947,5.5023,306010.929
2011-04-28 14:25:00,14.39,14.39,14.36,14.38,321929.19933475886,5.5023,5.5023,5.4909,5.4985,321929.1993
2011-04-28 14:30:00,14.37,14.42,14.37,14.41,282727.48871465906,5.4947,5.5138,5.4947,5.51,282727.4887
2011-04-28 14:35:00,14.41,14.43,14.4,14.42,264908.52934188646,5.51,5.5176,5.5061,5.5138,264908.5293
2011-04-28 14:40:00,14.42,14.43,14.4,14.42,275124.7327156094,5.5138,5.5176,5.5061,5.5138,275124.7327
2011-04-28 14:45:00,14.42,14.43,14.41,14.41,374435.7329531955,5.5138,5.5176,5.51,5.51,374435.733
2011-04-28 14:50:00,14.41,14.41,14.37,14.37,677358.0422903303,5.51,5.51,5.4947,5.4947,677358.0423
2011-04-28 14:55:00,14.38,14.38,14.29,14.3,913043.4782608696,5.4985,5.4985,5.4641,5.4679,913043.4783
2011-04-28 15:00:00,14.3,14.33,14.3,14.3,248990.2589688762,5.4679,5.4794,5.4679,5.4679,248990.259
2011-04-28 15:05:00,14.31,14.31,14.27,14.27,416726.0631979093,5.4717,5.4717,5.4564,5.4564,416726.0632
2011-04-28 15:10:00,14.27,14.3,14.27,14.28,361130.90995485865,5.4564,5.4679,5.4564,5.4603,361130.91
2011-04-28 15:15:00,14.28,14.34,14.28,14.32,636968.401045379,5.4603,5.4832,5.4603,5.4756,636968.401
2011-04-28 15:20:00,14.33,14.33,14.27,14.28,717034.9251603707,5.4794,5.4794,5.4564,5.4603,717034.9252
2011-04-28 15:25:00,14.28,14.33,14.28,14.32,382751.2473271561,5.4603,5.4794,5.4603,5.4756,382751.2473
2011-04-28 15:30:00,14.32,14.35,14.32,14.34,415300.5464480874,5.4756,5.487,5.4756,5.4832,415300.5464
2011-04-28 15:35:00,14.34,14.35,14.33,14.35,437871.2283202661,5.4832,5.487,5.4794,5.487,437871.2283
2011-04-28 15:40:00,14.34,14.35,14.31,14.31,781895.937277263,5.4832,5.487,5.4717,5.4717,781895.9373
2011-04-28 15:45:00,14.31,14.32,14.3,14.31,554526.0156806842,5.4717,5.4756,5.4679,5.4717,554526.0157
2011-04-28 15:50:00,14.31,14.32,14.31,14.32,438346.4005702067,5.4717,5.4756,5.4717,5.4756,438346.4006
2011-04-28 15:55:00,14.32,14.34,14.29,14.32,1133760.98835828,5.4756,5.4832,5.4641,5.4756,1133760.9884
2011-04-29 09:30:00,14.33,14.37,14.31,14.35,519125.6830601093,5.4794,5.4947,5.4717,5.487,519125.6831
2011-04-29 09:35:00,14.36,14.42,14.33,14.34,320266.09645996673,5.4909,5.5138,5.4794,5.4832,320266.0965
2011-04-29 09:40:00,14.34,14.35,14.31,14.32,481349.4891898313,5.4832,5.487,5.4717,5.4756,481349.4892
2011-04-29 09:45:00,14.32,14.41,14.31,14.39,322641.9577096698,5.4756,5.51,5.4717,5.5023,322641.9577
2011-04-29 09:50:00,14.39,14.39,14.34,14.35,280351.6274649561,5.5023,5.5023,5.4832,5.487,280351.6275
2011-04-29 09:55:00,14.35,14.39,14.35,14.38,250415.77571869805,5.487,5.5023,5.487,5.4985,250415.7757
2011-04-29 10:00:00,14.38,14.44,14.37,14.41,472558.8025659302,5.4985,5.5214,5.4947,5.51,472558.8026
2011-04-29 10:05:00,14.41,14.43,14.41,14.42,296507.48396293656,5.51,5.5176,5.51,5.5138,296507.484
2011-04-29 10:10:00,14.41,14.42,14.41,14.42,214540.27084818247,5.51,5.5138,5.51,5.5138,214540.2708
2011-04-29 10:15:00,14.42,14.5,14.42,14.47,499406.0346875743,5.5138,5.5444,5.5138,5.5329,499406.0347
2011-04-29 10:20:00,14.47,14.48,14.46,14.47,180327.868852459,5.5329,5.5367,5.5291,5.5329,180327.8689
2011-04-29 10:25:00,14.47,14.52,14.46,14.51,189356.14160133048,5.5329,5.552,5.5291,5.5482,189356.1416
2011-04-29 10:30:00,14.51,14.51,14.46,14.47,212164.40959847943,5.5482,5.5482,5.5291,5.5329,212164.4096
2011-04-29 10:35:00,14.46,14.47,14.39,14.4,292468.51983844145,5.5291,5.5329,5.5023,5.5061,292468.5198
2011-04-29 10:40:00,14.4,14.44,14.39,14.44,116654.78736041817,5.5061,5.5214,5.5023,5.5214,116654.7874
2011-04-29 10:45:00,14.44,14.45,14.43,14.45,185792.34972677595,5.5214,5.5253,5.5176,5.5253,185792.3497
2011-04-29 10:50:00,14.45,14.48,14.45,14.46,169398.90710382513,5.5253,5.5367,5.5253,5.5291,169398.9071
2011-04-29 10:55:00,14.46,14.48,14.44,14.44,210263.72059871705,5.5291,5.5367,5.5214,5.5214,210263.7206
2011-04-29 11:00:00,14.44,14.44,14.39,14.39,153480.6367308149,5.5214,5.5214,5.5023,5.5023,153480.6367
2011-04-29 11:05:00,14.39,14.45,14.38,14.44,254217.1537182229,5.5023,5.5253,5.4985,5.5214,254217.1537
2011-04-29 11:10:00,14.44,14.45,14.44,14.45,68899.9762413875,5.5214,5.5253,5.5214,5.5253,68899.9762
2011-04-29 11:15:00,14.45,14.46,14.43,14.44,395818.4842005227,5.5253,5.5291,5.5176,5.5214,395818.4842
2011-04-29 11:20:00,14.43,14.45,14.42,14.43,170586.83772867665,5.5176,5.5253,5.5138,5.5176,170586.8377
2011-04-29 11:25:00,14.43,14.44,14.4,14.4,248752.67284390592,5.5176,5.5214,5.5061,5.5061,248752.6728
2011-04-29 11:30:00,14.41,14.41,14.4,14.4,63435.495367070565,5.51,5.51,5.5061,5.5061,63435.4954
2011-04-29 11:35:00,14.41,14.42,14.4,14.42,82204.79923972441,5.51,5.5138,5.5061,5.5138,82204.7992
2011-04-29 11:40:00,14.42,14.47,14.42,14.47,310525.0653361844,5.5138,5.5329,5.5138,5.5329,310525.0653
2011-04-29 11:45:00,14.47,14.5,14.47,14.5,172012.35447849846,5.5329,5.5444,5.5329,5.5444,172012.3545
2011-04-29 11:50:00,14.5,14.5,14.45,14.47,117129.95961035875,5.5444,5.5444,5.5253,5.5329,117129.9596
2011-04-29 11:55:00,14.46,14.47,14.42,14.42,112378.23711095272,5.5291,5.5329,5.5138,5.5138,112378.2371
2011-04-29 12:00:00,14.42,14.42,14.4,14.4,210738.89284865765,5.5138,5.5138,5.5061,5.5061,210738.8928
2011-04-29 12:05:00,14.4,14.41,14.39,14.39,128534.09360893324,5.5061,5.51,5.5023,5.5023,128534.0936
2011-04-29 12:10:00,14.39,14.42,14.39,14.42,111190.3064861012,5.5023,5.5138,5.5023,5.5138,111190.3065
2011-04-29 12:15:00,14.42,14.42,14.39,14.4,132573.05773342837,5.5138,5.5138,5.5023,5.5061,132573.0577
2011-04-29 12:20:00,14.4,14.4,14.39,14.39,56545.49774293182,5.5061,5.5061,5.5023,5.5023,56545.4977
2011-04-29 12:25:00,14.39,14.39,14.37,14.37,179377.5243525778,5.5023,5.5023,5.4947,5.4947,179377.5244
2011-04-29 12:30:00,14.37,14.38,14.37,14.37,150629.6032311713,5.4947,5.4985,5.4947,5.4947,150629.6032
2011-04-29 12:35:00,14.37,14.39,14.37,14.38,208838.20384889524,5.4947,5.5023,5.4947,5.4985,208838.2038
2011-04-29 12:40:00,14.38,14.38,14.33,14.33,396293.6564504633,5.4985,5.4985,5.4794,5.4794,396293.6565
2011-04-29 12:45:00,14.33,14.34,14.33,14.33,94084.10548823948,5.4794,5.4832,5.4794,5.4794,94084.1055
2011-04-29 12:50:00,14.34,14.34,14.31,14.32,136612.0218579235,5.4832,5.4832,5.4717,5.4756,136612.0219
2011-04-29 12:55:00,14.32,14.33,14.31,14.33,138512.71085768592,5.4756,5.4794,5.4717,5.4794,138512.7109
2011-04-29 13:00:00,14.33,14.37,14.33,14.36,157757.18698028036,5.4794,5.4947,5.4794,5.4909,157757.187
2011-04-29 13:05:00,14.36,14.38,14.35,14.38,188880.96935138988,5.4909,5.4985,5.487,5.4985,188880.9694
2011-04-29 13:10:00,14.37,14.38,14.37,14.38,138987.88310762652,5.4947,5.4985,5.4947,5.4985,138987.8831
2011-04-29 13:15:00,14.38,14.39,14.37,14.37,245188.8809693514,5.4985,5.5023,5.4947,5.4947,245188.881
2011-04-29 13:20:00,14.37,14.37,14.37,14.37,142551.67498218105,5.4947,5.4947,5.4947,5.4947,142551.675
2011-04-29 13:25:00,14.37,14.39,14.37,14.39,107388.9284865764,5.4947,5.5023,5.4947,5.5023,107388.9285
2011-04-29 13:30:00,14.38,14.39,14.37,14.38,216203.3737229746,5.4985,5.5023,5.4947,5.4985,216203.3737
2011-04-29 13:35:00,14.38,14.38,14.37,14.38,70325.49299120932,5.4985,5.4985,5.4947,5.4985,70325.493
2011-04-29 13:40:00,14.37,14.38,14.37,14.37,256830.6010928962,5.4947,5.4985,5.4947,5.4947,256830.6011
2011-04-29 13:45:00,14.37,14.38,14.34,14.35,211926.8234735092,5.4947,5.4985,5.4832,5.487,211926.8235
2011-04-29 13:50:00,14.34,14.36,14.34,14.35,150629.6032311713,5.4832,5.4909,5.4832,5.487,150629.6032
2011-04-29 13:55:00,14.35,14.36,14.35,14.36,185079.59135186503,5.487,5.4909,5.487,5.4909,185079.5914
2011-04-29 14:00:00,14.36,14.37,14.35,14.37,224043.7158469945,5.4909,5.4947,5.487,5.4947,224043.7158
2011-04-29 14:05:00,14.37,14.38,14.37,14.37,282965.0748396293,5.4947,5.4985,5.4947,5.4947,282965.0748
2011-04-29 14:10:00,14.37,14.39,14.37,14.38,133998.57448325018,5.4947,5.5023,5.4947,5.4985,133998.5745
2011-04-29 14:15:00,14.38,14.38,14.37,14.38,72701.35424091233,5.4985,5.4985,5.4947,5.4985,72701.3542
2011-04-29 14:20:00,14.38,14.38,14.37,14.37,183891.6607270136,5.4985,5.4985,5.4947,5.4947,183891.6607
2011-04-29 14:25:00,14.37,14.39,14.36,14.38,382751.2473271561,5.4947,5.5023,5.4909,5.4985,382751.2473
2011-04-29 14:30:00,14.38,14.39,14.38,14.39,203373.7229745783,5.4985,5.5023,5.4985,5.5023,203373.723
2011-04-29 14:35:00,14.39,14.45,14.39,14.45,589213.5899263483,5.5023,5.5253,5.5023,5.5253,589213.5899
2011-04-29 14:40:00,14.45,14.45,14.41,14.42,320503.682584937,5.5253,5.5253,5.51,5.5138,320503.6826
2011-04-29 14:45:00,14.42,14.42,14.42,14.42,87431.69398907103,5.5138,5.5138,5.5138,5.5138,87431.694
2011-04-29 14:50:00,14.42,14.43,14.41,14.43,153955.80898075554,5.5138,5.5176,5.51,5.5176,153955.809
2011-04-29 14:55:00,14.42,14.44,14.42,14.42,192444.7612259444,5.5138,5.5214,5.5138,5.5138,192444.7612
2011-04-29 15:00:00,14.42,14.42,14.39,14.4,301734.3787122832,5.5138,5.5138,5.5023,5.5061,301734.3787
2011-04-29 15:05:00,14.4,14.41,14.39,14.39,371584.6994535519,5.5061,5.51,5.5023,5.5023,371584.6995
2011-04-29 15:10:00,14.4,14.42,14.39,14.42,187455.45260156807,5.5061,5.5138,5.5023,5.5138,187455.4526
2011-04-29 15:15:00,14.42,14.42,14.41,14.42,213352.34022333092,5.5138,5.5138,5.51,5.5138,213352.3402
2011-04-29 15:20:00,14.42,14.44,14.41,14.44,366357.8047042053,5.5138,5.5214,5.51,5.5214,366357.8047
2011-04-29 15:25:00,14.43,14.44,14.43,14.44,333333.3333333333,5.5176,5.5214,5.5176,5.5214,333333.3333
2011-04-29 15:30:00,14.44,14.45,14.44,14.45,255167.49821810407,5.5214,5.5253,5.5214,5.5253,255167.4982
2011-04-29 15:35:00,14.45,14.45,14.45,14.45,255405.0843430744,5.5253,5.5253,5.5253,5.5253,255405.0843
2011-04-29 15:40:00,14.45,14.45,14.43,14.43,482537.41981468286,5.5253,5.5253,5.5176,5.5176,482537.4198
2011-04-29 15:45:00,14.43,14.44,14.42,14.44,464956.0465668805,5.5176,5.5214,5.5138,5.5214,464956.0466
2011-04-29 15:50:00,14.44,14.47,14.44,14.46,715846.9945355192,5.5214,5.5329,5.5214,5.5291,715846.9945
2011-04-29 15:55:00,14.46,14.48,14.46,14.48,1158469.9453551914,5.5291,5.5367,5.5291,5.5367,1158469.9454
2011-05-02 09:30:00,14.19,14.42,14.18,14.41,1629128.058921359,5.4258,5.5138,5.422,5.51,1629128.0589
2011-05-02 09:35:00,14.4,14.42,14.38,14.4,416250.89094796864,5.5061,5.5138,5.4985,5.5061,416250.8909
2011-05-02 09:40:00,14.4,14.41,14.37,14.38,492040.8648134949,5.5061,5.51,5.4947,5.4985,492040.8648
2011-05-02 09:45:00,14.38,14.39,14.35,14.35,316227.13233547163,5.4985,5.5023,5.487,5.487,316227.1323
2011-05-02 09:50:00,14.35,14.42,14.35,14.4,278450.9384651936,5.487,5.5138,5.487,5.5061,278450.9385
2011-05-02 09:55:00,14.4,14.43,14.39,14.4,310287.47921121406,5.5061,5.5176,5.5023,5.5061,310287.4792
2011-05-02 10:00:00,14.41,14.47,14.4,14.47,320028.51033499645,5.51,5.5329,5.5061,5.5329,320028.5103
2011-05-02 10:05:00,14.46,14.47,14.38,14.4,287954.3834640057,5.5291,5.5329,5.4985,5.5061,287954.3835
2011-05-02 10:10:00,14.41,14.43,14.39,14.43,285578.5222143027,5.51,5.5176,5.5023,5.5176,285578.5222
2011-05-02 10:15:00,14.42,14.43,14.39,14.39,368733.6659539083,5.5138,5.5176,5.5023,5.5023,368733.666
2011-05-02 10:20:00,14.39,14.41,14.37,14.39,299120.9313376099,5.5023,5.51,5.4947,5.5023,299120.9313
2011-05-02 10:25:00,14.39,14.39,14.36,14.38,183891.6607270136,5.5023,5.5023,5.4909,5.4985,183891.6607
2011-05-02 10:30:00,14.39,14.4,14.37,14.39,256117.84271798527,5.5023,5.5061,5.4947,5.5023,256117.8427
2011-05-02 10:35:00,14.39,14.4,14.36,14.39,218579.2349726776,5.5023,5.5061,5.4909,5.5023,218579.235
2011-05-02 10:40:00,14.39,14.39,14.38,14.38,172962.69897837966,5.5023,5.5023,5.4985,5.4985,172962.699
2011-05-02 10:45:00,14.38,14.39,14.35,14.37,258018.53171774768,5.4985,5.5023,5.487,5.4947,258018.5317
2011-05-02 10:50:00,14.37,14.37,14.35,14.35,226657.16322166787,5.4947,5.4947,5.487,5.487,226657.1632
2011-05-02 10:55:00,14.35,14.36,14.33,14.35,356854.3597053932,5.487,5.4909,5.4794,5.487,356854.3597
2011-05-02 11:00:00,14.35,14.37,14.34,14.35,148966.5003563792,5.487,5.4947,5.4832,5.487,148966.5004
2011-05-02 11:05:00,14.36,14.36,14.34,14.34,161320.9788548349,5.4909,5.4909,5.4832,5.4832,161320.9789
2011-05-02 11:10:00,14.34,14.35,14.29,14.3,525778.0945592778,5.4832,5.487,5.4641,5.4679,525778.0946
2011-05-02 11:15:00,14.3,14.31,14.28,14.31,285816.108339273,5.4679,5.4717,5.4603,5.4717,285816.1083
2011-05-02 11:20:00,14.31,14.31,14.27,14.28,283915.4193395105,5.4717,5.4717,5.4564,5.4603,283915.4193
2011-05-02 11:25:00,14.28,14.29,14.27,14.27,150392.017106201,5.4603,5.4641,5.4564,5.4564,150392.0171
2011-05-02 11:30:00,14.27,14.27,14.23,14.26,326680.9218341649,5.4564,5.4564,5.4411,5.4526,326680.9218
2011-05-02 11:35:00,14.27,14.29,14.26,14.28,114041.33998574484,5.4564,5.4641,5.4526,5.4603,114041.34
2011-05-02 11:40:00,14.28,14.29,14.26,14.27,103825.13661202186,5.4603,5.4641,5.4526,5.4564,103825.1366
2011-05-02 11:45:00,14.27,14.29,14.24,14.25,130909.95485863628,5.4564,5.4641,5.445,5.4488,130909.9549
2011-05-02 11:50:00,14.25,14.27,14.25,14.27,203848.8952245189,5.4488,5.4564,5.4488,5.4564,203848.8952
2011-05-02 11:55:00,14.27,14.27,14.25,14.27,176288.9047279639,5.4564,5.4564,5.4488,5.4564,176288.9047
2011-05-02 12:00:00,14.26,14.29,14.26,14.28,93371.34711332858,5.4526,5.4641,5.4526,5.4603,93371.3471
2011-05-02 12:05:00,14.29,14.3,14.27,14.3,308861.9624613923,5.4641,5.4679,5.4564,5.4679,308861.9625
2011-05-02 12:10:00,14.3,14.3,14.29,14.29,120218.57923497268,5.4679,5.4679,5.4641,5.4641,120218.5792
2011-05-02 12:15:00,14.29,14.31,14.27,14.27,103825.13661202186,5.4641,5.4717,5.4564,5.4564,103825.1366
2011-05-02 12:20:00,14.27,14.29,14.26,14.27,176288.9047279639,5.4564,5.4641,5.4526,5.4564,176288.9047
2011-05-02 12:25:00,14.26,14.27,14.22,14.22,195295.79472558803,5.4526,5.4564,5.4373,5.4373,195295.7947
2011-05-02 12:30:00,14.22,14.22,14.2,14.21,403658.8263245426,5.4373,5.4373,5.4297,5.4335,403658.8263
2011-05-02 12:35:00,14.21,14.25,14.2,14.24,251841.29246851985,5.4335,5.4488,5.4297,5.445,251841.2925
2011-05-02 12:40:00,14.24,14.25,14.23,14.25,101211.68923734856,5.445,5.4488,5.4411,5.4488,101211.6892
2011-05-02 12:45:00,14.25,14.26,14.24,14.24,91708.24423853648,5.4488,5.4526,5.445,5.445,91708.2442
2011-05-02 12:50:00,14.24,14.26,14.24,14.26,115704.44286053696,5.445,5.4526,5.445,5.4526,115704.4429
2011-05-02 12:55:00,14.26,14.28,14.26,14.26,75552.38774055595,5.4526,5.4603,5.4526,5.4526,75552.3877
2011-05-02 13:00:00,14.27,14.29,14.26,14.29,113566.16773580424,5.4564,5.4641,5.4526,5.4641,113566.1677
2011-05-02 13:05:00,14.29,14.31,14.29,14.3,127108.57685911145,5.4641,5.4717,5.4641,5.4679,127108.5769
2011-05-02 13:10:00,14.3,14.31,14.29,14.3,84818.24661439772,5.4679,5.4717,5.4641,5.4679,84818.2466
2011-05-02 13:15:00,14.3,14.31,14.3,14.31,132335.47160845806,5.4679,5.4717,5.4679,5.4717,132335.4716
2011-05-02 13:20:00,14.3,14.31,14.29,14.3,148016.155856498,5.4679,5.4717,5.4641,5.4679,148016.1559
2011-05-02 13:25:00,14.3,14.31,14.29,14.31,145402.70848182467,5.4679,5.4717,5.4641,5.4717,145402.7085
2011-05-02 13:30:00,14.31,14.31,14.31,14.31,84580.66048942742,5.4717,5.4717,5.4717,5.4717,84580.6605
2011-05-02 13:35:00,14.31,14.31,14.31,14.31,127583.74910905203,5.4717,5.4717,5.4717,5.4717,127583.7491
2011-05-02 13:40:00,14.31,14.31,14.31,14.31,140175.81373247804,5.4717,5.4717,5.4717,5.4717,140175.8137
2011-05-02 13:45:00,14.31,14.32,14.3,14.31,299833.6897125208,5.4717,5.4756,5.4679,5.4717,299833.6897
2011-05-02 13:50:00,14.31,14.31,14.29,14.3,274411.9743406985,5.4717,5.4717,5.4641,5.4679,274411.9743
2011-05-02 13:55:00,14.3,14.31,14.3,14.31,155856.49798051795,5.4679,5.4717,5.4679,5.4717,155856.498
2011-05-02 14:00:00,14.31,14.32,14.3,14.32,143977.19173200286,5.4717,5.4756,5.4679,5.4756,143977.1917
2011-05-02 14:05:00,14.32,14.33,14.31,14.32,447612.25944404845,5.4756,5.4794,5.4717,5.4756,447612.2594
2011-05-02 14:10:00,14.31,14.33,14.31,14.32,131622.71323354717,5.4717,5.4794,5.4717,5.4756,131622.7132
2011-05-02 14:15:00,14.32,14.34,14.32,14.34,89332.38298883346,5.4756,5.4832,5.4756,5.4832,89332.383
2011-05-02 14:20:00,14.34,14.34,14.33,14.33,124732.71560940842,5.4832,5.4832,5.4794,5.4794,124732.7156
2011-05-02 14:25:00,14.33,14.33,14.3,14.31,125920.64623425993,5.4794,5.4794,5.4679,5.4717,125920.6462
2011-05-02 14:30:00,14.31,14.32,14.3,14.31,181515.79947731053,5.4717,5.4756,5.4679,5.4717,181515.7995
2011-05-02 14:35:00,14.3,14.31,14.3,14.31,108339.2729864576,5.4679,5.4717,5.4679,5.4717,108339.273
2011-05-02 14:40:00,14.31,14.31,14.3,14.31,114041.33998574484,5.4717,5.4717,5.4679,5.4717,114041.34
2011-05-02 14:45:00,14.31,14.31,14.29,14.29,119980.99311000238,5.4717,5.4717,5.4641,5.4641,119980.9931
2011-05-02 14:50:00,14.29,14.3,14.29,14.29,121644.09598479448,5.4641,5.4679,5.4641,5.4641,121644.096
2011-05-02 14:55:00,14.29,14.3,14.26,14.26,229033.02447137088,5.4641,5.4679,5.4526,5.4526,229033.0245
2011-05-02 15:00:00,14.26,14.29,14.26,14.29,99073.41411261582,5.4526,5.4641,5.4526,5.4641,99073.4141
2011-05-02 15:05:00,14.29,14.31,14.29,14.31,168923.73485388453,5.4641,5.4717,5.4641,5.4717,168923.7349
2011-05-02 15:10:00,14.31,14.31,14.29,14.29,219291.9933475885,5.4717,5.4717,5.4641,5.4641,219291.9933
2011-05-02 15:15:00,14.29,14.31,14.27,14.28,396293.6564504633,5.4641,5.4717,5.4564,5.4603,396293.6565
2011-05-02 15:20:00,14.28,14.3,14.28,14.3,163221.6678545973,5.4603,5.4679,5.4603,5.4679,163221.6679
2011-05-02 15:25:00,14.3,14.3,14.24,14.25,469470.1829413162,5.4679,5.4679,5.445,5.4488,469470.1829
2011-05-02 15:30:00,14.25,14.25,14.22,14.23,486338.7978142077,5.4488,5.4488,5.4373,5.4411,486338.7978
2011-05-02 15:35:00,14.23,14.23,14.18,14.18,831551.4373960561,5.4411,5.4411,5.422,5.422,831551.4374
2011-05-02 15:40:00,14.18,14.19,14.14,14.14,748396.2936564505,5.422,5.4258,5.4067,5.4067,748396.2937
2011-05-02 15:45:00,14.15,14.17,14.14,14.16,757662.1525302923,5.4106,5.4182,5.4067,5.4144,757662.1525
2011-05-02 15:50:00,14.16,14.17,14.15,14.15,996673.7942504158,5.4144,5.4182,5.4106,5.4106,996673.7943
2011-05-02 15:55:00,14.15,14.17,14.14,14.16,1139225.469232597,5.4106,5.4182,5.4067,5.4144,1139225.4692
2011-05-03 09:30:00,14.12,14.17,14.09,14.12,692088.382038489,5.3991,5.4182,5.3876,5.3991,692088.382
2011-05-03 09:35:00,14.1,14.11,14.06,14.09,308386.79021145165,5.3914,5.3953,5.3761,5.3876,308386.7902
2011-05-03 09:40:00,14.09,14.11,14.07,14.08,215728.201473034,5.3876,5.3953,5.38,5.3838,215728.2015
2011-05-03 09:45:00,14.07,14.15,14.05,14.15,275124.7327156094,5.38,5.4106,5.3723,5.4106,275124.7327
2011-05-03 09:50:00,14.15,14.22,14.14,14.21,489427.4174388216,5.4106,5.4373,5.4067,5.4335,489427.4174
2011-05-03 09:55:00,14.21,14.28,14.2,14.25,262057.4958422428,5.4335,5.4603,5.4297,5.4488,262057.4958
2011-05-03 10:00:00,14.25,14.29,14.23,14.26,291755.76146353054,5.4488,5.4641,5.4411,5.4526,291755.7615
2011-05-03 10:05:00,14.26,14.3,14.24,14.25,383226.4195770967,5.4526,5.4679,5.445,5.4488,383226.4196
2011-05-03 10:10:00,14.25,14.28,14.22,14.25,271798.5269660252,5.4488,5.4603,5.4373,5.4488,271798.527
2011-05-03 10:15:00,14.25,14.29,14.25,14.26,197434.06985032075,5.4488,5.4641,5.4488,5.4526,197434.0699
2011-05-03 10:20:00,14.26,14.27,14.21,14.23,162746.4956046567,5.4526,5.4564,5.4335,5.4411,162746.4956
2011-05-03 10:25:00,14.23,14.25,14.2,14.22,142076.50273224045,5.4411,5.4488,5.4297,5.4373,142076.5027
2011-05-03 10:30:00,14.22,14.23,14.19,14.21,132573.05773342837,5.4373,5.4411,5.4258,5.4335,132573.0577
2011-05-03 10:35:00,14.21,14.21,14.18,14.19,170586.83772867665,5.4335,5.4335,5.422,5.4258,170586.8377
2011-05-03 10:40:00,14.19,14.19,14.14,14.15,116417.20123544784,5.4258,5.4258,5.4067,5.4106,116417.2012
2011-05-03 10:45:00,14.15,14.17,14.13,14.17,239011.6417201236,5.4106,5.4182,5.4029,5.4182,239011.6417
2011-05-03 10:50:00,14.16,14.18,14.15,14.15,178427.1798526966,5.4144,5.422,5.4106,5.4106,178427.1799
2011-05-03 10:55:00,14.15,14.15,14.1,14.1,169161.32097885484,5.4106,5.4106,5.3914,5.3914,169161.321
2011-05-03 11:00:00,14.11,14.15,14.1,14.15,145640.29460679495,5.3953,5.4106,5.3914,5.4106,145640.2946
2011-05-03 11:05:00,14.15,14.16,14.11,14.11,156094.08410548823,5.4106,5.4144,5.3953,5.3953,156094.0841
2011-05-03 11:10:00,14.11,14.11,14.1,14.1,139700.6414825374,5.3953,5.3953,5.3914,5.3914,139700.6415
2011-05-03 11:15:00,14.1,14.13,14.1,14.13,133285.81610833926,5.3914,5.4029,5.3914,5.4029,133285.8161
2011-05-03 11:20:00,14.13,14.15,14.13,14.14,126395.81848420051,5.4029,5.4106,5.4029,5.4067,126395.8185
2011-05-03 11:25:00,14.14,14.14,14.1,14.1,167973.39035400332,5.4067,5.4067,5.3914,5.3914,167973.3904
2011-05-03 11:30:00,14.1,14.13,14.09,14.13,196246.13922546923,5.3914,5.4029,5.3876,5.4029,196246.1392
2011-05-03 11:35:00,14.13,14.13,14.11,14.11,132810.64385839866,5.4029,5.4029,5.3953,5.3953,132810.6439
2011-05-03 11:40:00,14.11,14.14,14.1,14.14,224756.47422190543,5.3953,5.4067,5.3914,5.4067,224756.4742
2011-05-03 11:45:00,14.14,14.14,14.13,14.14,124257.5433594678,5.4067,5.4067,5.4029,5.4067,124257.5434
2011-05-03 11:50:00,14.14,14.15,14.14,14.15,184604.4191019245,5.4067,5.4106,5.4067,5.4106,184604.4191
2011-05-03 11:55:00,14.15,14.15,14.14,14.15,75552.38774055595,5.4106,5.4106,5.4067,5.4106,75552.3877
2011-05-03 12:00:00,14.15,14.17,14.15,14.15,105488.23948681397,5.4106,5.4182,5.4106,5.4106,105488.2395
2011-05-03 12:05:00,14.15,14.15,14.13,14.14,119268.23473509148,5.4106,5.4106,5.4029,5.4067,119268.2347
2011-05-03 12:10:00,14.14,14.14,14.13,14.13,59158.94511760513,5.4067,5.4067,5.4029,5.4029,59158.9451
2011-05-03 12:15:00,14.13,14.14,14.13,14.13,52981.705868377285,5.4029,5.4067,5.4029,5.4029,52981.7059
2011-05-03 12:20:00,14.13,14.14,14.12,14.13,92896.17486338798,5.4029,5.4067,5.3991,5.4029,92896.1749
2011-05-03 12:25:00,14.13,14.13,14.1,14.11,56783.08386790212,5.4029,5.4029,5.3914,5.3953,56783.0839
2011-05-03 12:30:00,14.11,14.12,14.11,14.11,87431.69398907103,5.3953,5.3991,5.3953,5.3953,87431.694
2011-05-03 12:35:00,14.12,14.12,14.09,14.09,60109.28961748634,5.3991,5.3991,5.3876,5.3876,60109.2896
2011-05-03 12:40:00,14.09,14.1,14.08,14.09,128296.50748396294,5.3876,5.3914,5.3838,5.3876,128296.5075
2011-05-03 12:45:00,14.09,14.1,14.07,14.07,47517.22499406035,5.3876,5.3914,5.38,5.38,47517.225
2011-05-03 12:50:00,14.07,14.07,14.03,14.03,272748.8714659064,5.38,5.38,5.3647,5.3647,272748.8715
2011-05-03 12:55:00,14.03,14.05,14.02,14.04,146590.6391066762,5.3647,5.3723,5.3608,5.3685,146590.6391
2011-05-03 13:00:00,14.04,14.05,14.02,14.03,138512.71085768592,5.3685,5.3723,5.3608,5.3647,138512.7109
2011-05-03 13:05:00,14.03,14.04,14.02,14.03,108339.2729864576,5.3647,5.3685,5.3608,5.3647,108339.273
2011-05-03 13:10:00,14.03,14.06,14.03,14.05,94559.2777381801,5.3647,5.3761,5.3647,5.3723,94559.2777
2011-05-03 13:15:00,14.05,14.08,14.05,14.08,92183.41648847709,5.3723,5.3838,5.3723,5.3838,92183.4165
2011-05-03 13:20:00,14.08,14.08,14.04,14.05,98360.65573770492,5.3838,5.3838,5.3685,5.3723,98360.6557
2011-05-03 13:25:00,14.05,14.05,14.02,14.02,100023.75861249704,5.3723,5.3723,5.3608,5.3608,100023.7586
2011-05-03 13:30:00,14.02,14.05,14.0,14.05,173675.45735329058,5.3608,5.3723,5.3532,5.3723,173675.4574
2011-05-03 13:35:00,14.05,14.06,14.04,14.06,60346.87574245664,5.3723,5.3761,5.3685,5.3761,60346.8757
2011-05-03 13:40:00,14.06,14.07,14.04,14.04,117605.13186029936,5.3761,5.38,5.3685,5.3685,117605.1319
2011-05-03 13:45:00,14.04,14.05,14.02,14.05,140175.81373247804,5.3685,5.3723,5.3608,5.3723,140175.8137
2011-05-03 13:50:00,14.05,14.08,14.05,14.08,120456.16535994298,5.3723,5.3838,5.3723,5.3838,120456.1654
2011-05-03 13:55:00,14.08,14.08,14.05,14.06,110002.3758612497,5.3838,5.3838,5.3723,5.3761,110002.3759
2011-05-03 14:00:00,14.06,14.07,14.05,14.05,49417.91399382276,5.3761,5.38,5.3723,5.3723,49417.914
2011-05-03 14:05:00,14.05,14.05,14.03,14.04,133998.57448325018,5.3723,5.3723,5.3647,5.3685,133998.5745
2011-05-03 14:10:00,14.04,14.04,14.0,14.03,218341.64884770729,5.3685,5.3685,5.3532,5.3647,218341.6488
2011-05-03 14:15:00,14.03,14.04,14.02,14.03,52744.11974340698,5.3647,5.3685,5.3608,5.3647,52744.1197
2011-05-03 14:20:00,14.03,14.05,14.01,14.01,157994.77310525067,5.3647,5.3723,5.357,5.357,157994.7731
2011-05-03 14:25:00,14.01,14.05,14.01,14.05,172249.94060346877,5.357,5.3723,5.357,5.3723,172249.9406
2011-05-03 14:30:00,14.05,14.06,14.03,14.05,201235.4478498456,5.3723,5.3761,5.3647,5.3723,201235.4478
2011-05-03 14:35:00,14.05,14.05,14.02,14.02,86481.34948918983,5.3723,5.3723,5.3608,5.3608,86481.3495
2011-05-03 14:40:00,14.03,14.07,14.02,14.06,112615.82323592305,5.3647,5.38,5.3608,5.3761,112615.8232
2011-05-03 14:45:00,14.06,14.06,14.04,14.05,92896.17486338798,5.3761,5.3761,5.3685,5.3723,92896.1749
2011-05-03 14:50:00,14.05,14.05,14.02,14.02,84105.48823948682,5.3723,5.3723,5.3608,5.3608,84105.4882
2011-05-03 14:55:00,14.02,14.05,14.02,14.05,102637.20598717035,5.3608,5.3723,5.3608,5.3723,102637.206
2011-05-03 15:00:00,14.05,14.08,14.05,14.08,125920.64623425993,5.3723,5.3838,5.3723,5.3838,125920.6462
2011-05-03 15:05:00,14.08,14.08,14.05,14.06,158945.11760513188,5.3838,5.3838,5.3723,5.3761,158945.1176
2011-05-03 15:10:00,14.06,14.07,14.04,14.07,122356.8543597054,5.3761,5.38,5.3685,5.38,122356.8544
2011-05-03 15:15:00,14.07,14.07,14.05,14.05,100974.10311237824,5.38,5.38,5.3723,5.3723,100974.1031
2011-05-03 15:20:00,14.06,14.09,14.05,14.09,71751.00974103113,5.3761,5.3876,5.3723,5.3876,71751.0097
2011-05-03 15:25:00,14.09,14.09,14.07,14.07,69137.5623663578,5.3876,5.3876,5.38,5.38,69137.5624
2011-05-03 15:30:00,14.07,14.09,14.07,14.07,167735.80422903303,5.38,5.3876,5.38,5.38,167735.8042
2011-05-03 15:35:00,14.07,14.07,14.05,14.07,105725.82561178428,5.38,5.38,5.3723,5.38,105725.8256
2011-05-03 15:40:00,14.07,14.09,14.07,14.08,176764.0769779045,5.38,5.3876,5.38,5.3838,176764.077
2011-05-03 15:45:00,14.09,14.1,14.08,14.08,199097.17272511285,5.3876,5.3914,5.3838,5.3838,199097.1727
2011-05-03 15:50:00,14.08,14.13,14.08,14.12,346638.15633167024,5.3838,5.4029,5.3838,5.3991,346638.1563
2011-05-03 15:55:00,14.12,14.13,14.11,14.12,547873.6041815159,5.3991,5.4029,5.3953,5.3991,547873.6042
2011-05-04 09:30:00,14.04,14.08,13.95,14.03,692801.1404133999,5.3685,5.3838,5.3341,5.3647,692801.1404
2011-05-04 09:35:00,14.03,14.05,13.94,13.98,470420.5274411974,5.3647,5.3723,5.3303,5.3456,470420.5274
2011-05-04 09:40:00,13.98,14.0,13.97,13.99,342836.7783321454,5.3456,5.3532,5.3417,5.3494,342836.7783
2011-05-04 09:45:00,13.99,14.01,13.98,14.01,250653.3618436684,5.3494,5.357,5.3456,5.357,250653.3618
2011-05-04 09:50:00,14.01,14.01,13.95,13.98,326205.7495842243,5.357,5.357,5.3341,5.3456,326205.7496
2011-05-04 09:55:00,13.99,14.03,13.96,13.98,296982.6562128772,5.3494,5.3647,5.3379,5.3456,296982.6562
2011-05-04 10:00:00,13.98,13.99,13.91,13.99,252791.63696840103,5.3456,5.3494,5.3188,5.3494,252791.637
2011-05-04 10:05:00,13.99,14.0,13.93,13.93,266334.04609170824,5.3494,5.3532,5.3264,5.3264,266334.0461
2011-05-04 10:10:00,13.93,13.98,13.93,13.98,238774.05559515324,5.3264,5.3456,5.3264,5.3456,238774.0556
2011-05-04 10:15:00,13.98,13.99,13.96,13.97,132335.47160845806,5.3456,5.3494,5.3379,5.3417,132335.4716
2011-05-04 10:20:00,13.97,13.98,13.95,13.95,124495.1294844381,5.3417,5.3456,5.3341,5.3341,124495.1295
2011-05-04 10:25:00,13.95,13.95,13.93,13.94,96459.96673794252,5.3341,5.3341,5.3264,5.3303,96459.9667
2011-05-04 10:30:00,13.94,13.95,13.93,13.94,118317.89023521026,5.3303,5.3341,5.3264,5.3303,118317.8902
2011-05-04 10:35:00,13.94,13.95,13.9,13.9,248752.67284390592,5.3303,5.3341,5.315,5.315,248752.6728
2011-05-04 10:40:00,13.91,13.92,13.81,13.81,802803.5162746495,5.3188,5.3226,5.2805,5.2805,802803.5163
2011-05-04 10:45:00,13.81,13.81,13.75,13.79,786647.6597766691,5.2805,5.2805,5.2576,5.2729,786647.6598
2011-05-04 10:50:00,13.79,13.81,13.78,13.8,386790.2114516512,5.2729,5.2805,5.2691,5.2767,386790.2115
2011-05-04 10:55:00,13.8,13.84,13.8,13.82,158232.35923022096,5.2767,5.292,5.2767,5.2844,158232.3592
2011-05-04 11:00:00,13.82,13.85,13.82,13.83,101924.44761225944,5.2844,5.2958,5.2844,5.2882,101924.4476
2011-05-04 11:05:00,13.83,13.85,13.83,13.84,81254.45473984319,5.2882,5.2958,5.2882,5.292,81254.4547
2011-05-04 11:10:00,13.84,13.85,13.82,13.83,393442.62295081967,5.292,5.2958,5.2844,5.2882,393442.623
2011-05-04 11:15:00,13.83,13.84,13.79,13.81,532430.5060584462,5.2882,5.292,5.2729,5.2805,532430.5061
2011-05-04 11:20:00,13.81,13.83,13.78,13.79,470895.69969113806,5.2805,5.2882,5.2691,5.2729,470895.6997
2011-05-04 11:25:00,13.79,13.83,13.78,13.83,270848.182466144,5.2729,5.2882,5.2691,5.2882,270848.1825
2011-05-04 11:30:00,13.83,13.83,13.8,13.81,480399.1446899501,5.2882,5.2882,5.2767,5.2805,480399.1447
2011-05-04 11:35:00,13.81,13.81,13.8,13.81,258256.117842718,5.2805,5.2805,5.2767,5.2805,258256.1178
2011-05-04 11:40:00,13.81,13.83,13.8,13.83,288429.5557139463,5.2805,5.2882,5.2767,5.2882,288429.5557
2011-05-04 11:45:00,13.83,13.85,13.82,13.83,310287.47921121406,5.2882,5.2958,5.2844,5.2882,310287.4792
2011-05-04 11:50:00,13.83,13.85,13.82,13.84,166310.28747921123,5.2882,5.2958,5.2844,5.292,166310.2875
2011-05-04 11:55:00,13.83,13.86,13.83,13.85,126158.23235923024,5.2882,5.2997,5.2882,5.2958,126158.2324
2011-05-04 12:00:00,13.86,13.88,13.85,13.87,175813.73247802327,5.2997,5.3073,5.2958,5.3035,175813.7325
2011-05-04 12:05:00,13.87,13.89,13.86,13.87,299120.9313376099,5.3035,5.3111,5.2997,5.3035,299120.9313
2011-05-04 12:10:00,13.87,13.92,13.86,13.91,236160.60822047992,5.3035,5.3226,5.2997,5.3188,236160.6082
2011-05-04 12:15:00,13.92,13.94,13.91,13.92,157282.01473033975,5.3226,5.3303,5.3188,5.3226,157282.0147
2011-05-04 12:20:00,13.92,13.92,13.89,13.89,178427.1798526966,5.3226,5.3226,5.3111,5.3111,178427.1799
2011-05-04 12:25:00,13.88,13.89,13.86,13.87,135899.2634830126,5.3073,5.3111,5.2997,5.3035,135899.2635
2011-05-04 12:30:00,13.87,13.89,13.87,13.88,73651.69874079354,5.3035,5.3111,5.3035,5.3073,73651.6987
2011-05-04 12:35:00,13.89,13.9,13.88,13.89,91233.07198859588,5.3111,5.315,5.3073,5.3111,91233.072
2011-05-04 12:40:00,13.89,13.9,13.86,13.87,248515.0867189356,5.3111,5.315,5.2997,5.3035,248515.0867
2011-05-04 12:45:00,13.87,13.87,13.86,13.87,231408.8857210739,5.3035,5.3035,5.2997,5.3035,231408.8857
2011-05-04 12:50:00,13.87,13.88,13.84,13.86,226894.74934663816,5.3035,5.3073,5.292,5.2997,226894.7493
2011-05-04 12:55:00,13.86,13.88,13.86,13.87,342361.6060822048,5.2997,5.3073,5.2997,5.3035,342361.6061
2011-05-04 13:00:00,13.87,13.91,13.87,13.91,277025.42171537183,5.3035,5.3188,5.3035,5.3188,277025.4217
2011-05-04 13:05:00,13.91,13.92,13.89,13.9,145165.12235685435,5.3188,5.3226,5.3111,5.315,145165.1224
2011-05-04 13:10:00,13.9,13.92,13.9,13.9,77453.07674031837,5.315,5.3226,5.315,5.315,77453.0767
2011-05-04 13:15:00,13.91,13.93,13.89,13.92,143502.01948206226,5.3188,5.3264,5.3111,5.3226,143502.0195
2011-05-04 13:20:00,13.91,13.95,13.91,13.94,213114.75409836063,5.3188,5.3341,5.3188,5.3303,213114.7541
2011-05-04 13:25:00,13.94,13.94,13.93,13.94,169636.49322879544,5.3303,5.3303,5.3264,5.3303,169636.4932
2011-05-04 13:30:00,13.94,13.96,13.94,13.96,80304.11023996198,5.3303,5.3379,5.3303,5.3379,80304.1102
2011-05-04 13:35:00,13.95,13.98,13.94,13.97,191732.0028510335,5.3341,5.3456,5.3303,5.3417,191732.0029
2011-05-04 13:40:00,13.96,13.97,13.95,13.96,158232.35923022096,5.3379,5.3417,5.3341,5.3379,158232.3592
2011-05-04 13:45:00,13.96,13.97,13.94,13.94,127583.74910905203,5.3379,5.3417,5.3303,5.3303,127583.7491
2011-05-04 13:50:00,13.94,13.94,13.91,13.94,150392.017106201,5.3303,5.3303,5.3188,5.3303,150392.0171
2011-05-04 13:55:00,13.94,13.95,13.93,13.94,167973.39035400332,5.3303,5.3341,5.3264,5.3303,167973.3904
2011-05-04 14:00:00,13.94,13.94,13.92,13.93,304347.82608695654,5.3303,5.3303,5.3226,5.3264,304347.8261
2011-05-04 14:05:00,13.93,13.95,13.91,13.92,312663.3404609171,5.3264,5.3341,5.3188,5.3226,312663.3405
2011-05-04 14:10:00,13.92,13.92,13.89,13.91,265146.11546685675,5.3226,5.3226,5.3111,5.3188,265146.1155
2011-05-04 14:15:00,13.91,13.95,13.9,13.95,208363.03159895464,5.3188,5.3341,5.315,5.3341,208363.0316
2011-05-04 14:20:00,13.95,13.96,13.94,13.96,263245.42646709434,5.3341,5.3379,5.3303,5.3379,263245.4265
2011-05-04 14:25:00,13.96,13.98,13.94,13.95,356379.18745545263,5.3379,5.3456,5.3303,5.3341,356379.1875
2011-05-04 14:30:00,13.94,13.97,13.94,13.94,212639.5818484201,5.3303,5.3417,5.3303,5.3303,212639.5818
2011-05-04 14:35:00,13.94,13.96,13.93,13.96,123782.3711095272,5.3303,5.3379,5.3264,5.3379,123782.3711
2011-05-04 14:40:00,13.96,13.99,13.96,13.99,139463.05535756712,5.3379,5.3494,5.3379,5.3494,139463.0554
2011-05-04 14:45:00,13.99,13.99,13.97,13.98,161320.9788548349,5.3494,5.3494,5.3417,5.3456,161320.9789
2011-05-04 14:50:00,13.98,13.99,13.97,13.99,81016.86861487289,5.3456,5.3494,5.3417,5.3494,81016.8686
2011-05-04 14:55:00,13.99,13.99,13.95,13.96,192444.7612259444,5.3494,5.3494,5.3341,5.3379,192444.7612
2011-05-04 15:00:00,13.96,13.97,13.95,13.95,171537.18222855785,5.3379,5.3417,5.3341,5.3341,171537.1822
2011-05-04 15:05:00,13.95,13.96,13.93,13.94,260394.3929674507,5.3341,5.3379,5.3264,5.3303,260394.393
2011-05-04 15:10:00,13.94,13.94,13.9,13.91,146828.22523164647,5.3303,5.3303,5.315,5.3188,146828.2252
2011-05-04 15:15:00,13.9,13.91,13.89,13.91,168210.97647897364,5.315,5.3188,5.3111,5.3188,168210.9765
2011-05-04 15:20:00,13.9,13.93,13.9,13.93,182466.1439771917,5.315,5.3264,5.315,5.3264,182466.144
2011-05-04 15:25:00,13.93,13.95,13.93,13.94,102399.61986220004,5.3264,5.3341,5.3264,5.3303,102399.6199
2011-05-04 15:30:00,13.94,13.95,13.91,13.91,322404.3715846995,5.3303,5.3341,5.3188,5.3188,322404.3716
2011-05-04 15:35:00,13.91,13.94,13.9,13.93,327631.2663340461,5.3188,5.3303,5.315,5.3264,327631.2663
2011-05-04 15:40:00,13.93,13.93,13.91,13.91,270848.182466144,5.3264,5.3264,5.3188,5.3188,270848.1825
2011-05-04 15:45:00,13.92,13.94,13.91,13.92,425991.92207175103,5.3226,5.3303,5.3188,5.3226,425991.9221
2011-05-04 15:50:00,13.92,13.93,13.89,13.9,520551.1998099311,5.3226,5.3264,5.3111,5.315,520551.1998
2011-05-04 15:55:00,13.9,13.91,13.88,13.89,755286.2912805892,5.315,5.3188,5.3073,5.3111,755286.2913
2011-05-05 09:30:00,13.76,13.76,13.66,13.74,715371.8222855786,5.2614,5.2614,5.2232,5.2538,715371.8223
2011-05-05 09:35:00,13.74,13.79,13.73,13.77,432406.7474459492,5.2538,5.2729,5.25,5.2653,432406.7474
2011-05-05 09:40:00,13.77,13.83,13.77,13.82,327156.0940841055,5.2653,5.2882,5.2653,5.2844,327156.0941
2011-05-05 09:45:00,13.82,13.88,13.81,13.88,262532.6680921834,5.2844,5.3073,5.2805,5.3073,262532.6681
2011-05-05 09:50:00,13.87,13.88,13.83,13.85,284865.76383939176,5.3035,5.3073,5.2882,5.2958,284865.7638
2011-05-05 09:55:00,13.85,13.87,13.83,13.85,164884.77072938942,5.2958,5.3035,5.2882,5.2958,164884.7707
2011-05-05 10:00:00,13.84,13.88,13.84,13.84,194107.8641007365,5.292,5.3073,5.292,5.292,194107.8641
2011-05-05 10:05:00,13.84,13.85,13.81,13.81,197434.06985032075,5.292,5.2958,5.2805,5.2805,197434.0699
2011-05-05 10:10:00,13.81,13.82,13.78,13.78,189831.3138512711,5.2805,5.2844,5.2691,5.2691,189831.3139
2011-05-05 10:15:00,13.78,13.78,13.74,13.76,148491.3281064386,5.2691,5.2691,5.2538,5.2614,148491.3281
2011-05-05 10:20:00,13.76,13.81,13.76,13.81,136612.0218579235,5.2614,5.2805,5.2614,5.2805,136612.0219
2011-05-05 10:25:00,13.81,13.82,13.78,13.79,74602.04324067474,5.2805,5.2844,5.2691,5.2729,74602.0432
2011-05-05 10:30:00,13.78,13.8,13.76,13.8,184366.8329769541,5.2691,5.2767,5.2614,5.2767,184366.833
2011-05-05 10:35:00,13.81,13.87,13.81,13.86,288904.7279638869,5.2805,5.3035,5.2805,5.2997,288904.728
2011-05-05 10:40:00,13.86,13.87,13.84,13.85,260631.979092421,5.2997,5.3035,5.292,5.2958,260631.9791
2011-05-05 10:45:00,13.84,13.87,13.84,13.87,273224.043715847,5.292,5.3035,5.292,5.3035,273224.0437
2011-05-05 10:50:00,13.87,13.87,13.81,13.83,264908.52934188646,5.3035,5.3035,5.2805,5.2882,264908.5293
2011-05-05 10:55:00,13.83,13.85,13.82,13.84,151342.3616060822,5.2882,5.2958,5.2844,5.292,151342.3616
2011-05-05 11:00:00,13.83,13.89,13.82,13.88,400807.792824899,5.2882,5.3111,5.2844,5.3073,400807.7928
2011-05-05 11:05:00,13.88,13.88,13.82,13.84,349964.3620812545,5.3073,5.3073,5.2844,5.292,349964.3621
2011-05-05 11:10:00,13.85,13.87,13.85,13.86,335234.0223330958,5.2958,5.3035,5.2958,5.2997,335234.0223
2011-05-05 11:15:00,13.86,13.89,13.84,13.87,372297.4578284628,5.2997,5.3111,5.292,5.3035,372297.4578
2011-05-05 11:20:00,13.88,13.89,13.87,13.89,144689.95010691375,5.3073,5.3111,5.3035,5.3111,144689.9501
2011-05-05 11:25:00,13.88,13.89,13.88,13.89,112378.23711095272,5.3073,5.3111,5.3073,5.3111,112378.2371
2011-05-05 11:30:00,13.89,13.89,13.87,13.88,688287.0040389642,5.3111,5.3111,5.3035,5.3073,688287.004
2011-05-05 11:35:00,13.88,13.9,13.88,13.9,260631.979092421,5.3073,5.315,5.3073,5.315,260631.9791
2011-05-05 11:40:00,13.9,13.91,13.9,13.91,148966.5003563792,5.315,5.3188,5.315,5.3188,148966.5004
2011-05-05 11:45:00,13.91,13.95,13.91,13.92,280826.79971489665,5.3188,5.3341,5.3188,5.3226,280826.7997
2011-05-05 11:50:00,13.92,13.93,13.91,13.92,177001.6631028748,5.3226,5.3264,5.3188,5.3226,177001.6631
2011-05-05 11:55:00,13.92,13.94,13.91,13.93,139700.6414825374,5.3226,5.3303,5.3188,5.3264,139700.6415
2011-05-05 12:00:00,13.93,14.02,13.93,14.01,248515.0867189356,5.3264,5.3608,5.3264,5.357,248515.0867
2011-05-05 12:05:00,14.02,14.03,14.0,14.0,350677.12045616534,5.3608,5.3647,5.3532,5.3532,350677.1205
2011-05-05 12:10:00,14.0,14.02,14.0,14.0,138037.53860774531,5.3532,5.3608,5.3532,5.3532,138037.5386
2011-05-05 12:15:00,14.0,14.01,13.99,14.0,152055.11998099313,5.3532,5.357,5.3494,5.3532,152055.12
2011-05-05 12:20:00,14.0,14.01,13.99,14.0,110002.3758612497,5.3532,5.357,5.3494,5.3532,110002.3759
2011-05-05 12:25:00,14.0,14.02,13.99,14.0,181278.21335234024,5.3532,5.3608,5.3494,5.3532,181278.2134
2011-05-05 12:30:00,13.99,14.0,13.95,13.96,116654.78736041817,5.3494,5.3532,5.3341,5.3379,116654.7874
2011-05-05 12:35:00,13.95,13.96,13.94,13.94,109052.0313613685,5.3341,5.3379,5.3303,5.3303,109052.0314
2011-05-05 12:40:00,13.94,13.97,13.93,13.97,175338.56022808267,5.3303,5.3417,5.3264,5.3417,175338.5602
2011-05-05 12:45:00,13.97,13.97,13.96,13.96,59634.11736754574,5.3417,5.3417,5.3379,5.3379,59634.1174
2011-05-05 12:50:00,13.96,13.96,13.93,13.94,47992.39724400095,5.3379,5.3379,5.3264,5.3303,47992.3972
2011-05-05 12:55:00,13.94,13.94,13.91,13.94,71513.42361606083,5.3303,5.3303,5.3188,5.3303,71513.4236
2011-05-05 13:00:00,13.94,13.96,13.93,13.95,89332.38298883346,5.3303,5.3379,5.3264,5.3341,89332.383
2011-05-05 13:05:00,13.95,13.96,13.93,13.94,62722.73699215966,5.3341,5.3379,5.3264,5.3303,62722.737
2011-05-05 13:10:00,13.94,13.97,13.94,13.97,44191.01924447613,5.3303,5.3417,5.3303,5.3417,44191.0192
2011-05-05 13:15:00,13.97,13.98,13.96,13.96,88857.21073889286,5.3417,5.3456,5.3379,5.3379,88857.2107
2011-05-05 13:20:00,13.95,13.96,13.94,13.94,38251.36612021858,5.3341,5.3379,5.3303,5.3303,38251.3661
2011-05-05 13:25:00,13.94,13.96,13.94,13.94,32549.299120931337,5.3303,5.3379,5.3303,5.3303,32549.2991
2011-05-05 13:30:00,13.94,13.96,13.93,13.93,120218.57923497268,5.3303,5.3379,5.3264,5.3264,120218.5792
2011-05-05 13:35:00,13.93,13.94,13.91,13.92,94321.6916132098,5.3264,5.3303,5.3188,5.3226,94321.6916
2011-05-05 13:40:00,13.92,13.92,13.9,13.91,62009.97861724875,5.3226,5.3226,5.315,5.3188,62009.9786
2011-05-05 13:45:00,13.91,13.93,13.91,13.91,70087.90686623902,5.3188,5.3264,5.3188,5.3188,70087.9069
2011-05-05 13:50:00,13.91,13.92,13.89,13.89,99786.17248752672,5.3188,5.3226,5.3111,5.3111,99786.1725
2011-05-05 13:55:00,13.89,13.93,13.89,13.92,95272.036113091,5.3111,5.3264,5.3111,5.3226,95272.0361
2011-05-05 14:00:00,13.92,13.92,13.9,13.91,56783.08386790212,5.3226,5.3226,5.315,5.3188,56783.0839
2011-05-05 14:05:00,13.91,13.93,13.91,13.92,84580.66048942742,5.3188,5.3264,5.3188,5.3226,84580.6605
2011-05-05 14:10:00,13.92,13.92,13.9,13.91,161796.1511047755,5.3226,5.3226,5.315,5.3188,161796.1511
2011-05-05 14:15:00,13.91,13.92,13.91,13.91,50605.84461867427,5.3188,5.3226,5.3188,5.3188,50605.8446
2011-05-05 14:20:00,13.91,13.95,13.91,13.93,116654.78736041817,5.3188,5.3341,5.3188,5.3264,116654.7874
2011-05-05 14:25:00,13.94,13.94,13.93,13.94,40864.813494891896,5.3303,5.3303,5.3264,5.3303,40864.8135
2011-05-05 14:30:00,13.94,13.95,13.93,13.94,66999.28724162509,5.3303,5.3341,5.3264,5.3303,66999.2872
2011-05-05 14:35:00,13.94,13.96,13.94,13.95,69137.5623663578,5.3303,5.3379,5.3303,5.3341,69137.5624
2011-05-05 14:40:00,13.94,13.94,13.91,13.91,85055.83273936802,5.3303,5.3303,5.3188,5.3188,85055.8327
2011-05-05 14:45:00,13.91,13.93,13.9,13.91,129009.26585887384,5.3188,5.3264,5.315,5.3188,129009.2659
2011-05-05 14:50:00,13.91,13.91,13.85,13.85,225706.8187217867,5.3188,5.3188,5.2958,5.2958,225706.8187
2011-05-05 14:55:00,13.85,13.87,13.84,13.84,151104.7754811119,5.2958,5.3035,5.292,5.292,151104.7755
2011-05-05 15:00:00,13.84,13.86,13.83,13.85,181040.62722737,5.292,5.2997,5.2882,5.2958,181040.6272
2011-05-05 15:05:00,13.85,13.85,13.82,13.82,232596.8163459254,5.2958,5.2958,5.2844,5.2844,232596.8163
2011-05-05 15:10:00,13.82,13.83,13.77,13.82,631741.5062960323,5.2844,5.2882,5.2653,5.2844,631741.5063
2011-05-05 15:15:00,13.82,13.85,13.82,13.83,229983.3689712521,5.2844,5.2958,5.2844,5.2882,229983.369
2011-05-05 15:20:00,13.83,13.84,13.76,13.78,428130.1971964837,5.2882,5.292,5.2614,5.2691,428130.1972
2011-05-05 15:25:00,13.78,13.81,13.74,13.74,360655.737704918,5.2691,5.2805,5.2538,5.2538,360655.7377
2011-05-05 15:30:00,13.74,13.76,13.72,13.76,642908.0541696365,5.2538,5.2614,5.2461,5.2614,642908.0542
2011-05-05 15:35:00,13.76,13.78,13.76,13.78,398431.931575196,5.2614,5.2691,5.2614,5.2691,398431.9316
2011-05-05 15:40:00,13.77,13.78,13.73,13.78,504395.3433119506,5.2653,5.2691,5.25,5.2691,504395.3433
2011-05-05 15:45:00,13.78,13.78,13.74,13.76,544072.2261819909,5.2691,5.2691,5.2538,5.2614,544072.2262
2011-05-05 15:50:00,13.76,13.77,13.73,13.74,401995.72344975057,5.2614,5.2653,5.25,5.2538,401995.7234
2011-05-05 15:55:00,13.74,13.76,13.74,13.76,635542.8842955572,5.2538,5.2614,5.2538,5.2614,635542.8843
2011-05-06 09:30:00,13.89,13.93,13.54,13.92,1055357.5671180803,5.3111,5.3264,5.1773,5.3226,1055357.5671
2011-05-06 09:35:00,13.92,13.99,13.91,13.95,876692.8011404134,5.3226,5.3494,5.3188,5.3341,876692.8011
2011-05-06 09:40:00,13.94,13.96,13.89,13.9,541696.364932288,5.3303,5.3379,5.3111,5.315,541696.3649
2011-05-06 09:45:00,13.91,13.92,13.73,13.76,714659.0639106677,5.3188,5.3226,5.25,5.2614,714659.0639
2011-05-06 09:50:00,13.76,13.81,13.73,13.8,516037.06343549537,5.2614,5.2805,5.25,5.2767,516037.0634
2011-05-06 09:55:00,13.79,13.82,13.78,13.8,368733.6659539083,5.2729,5.2844,5.2691,5.2767,368733.666
2011-05-06 10:00:00,13.8,13.86,13.79,13.83,281777.14421477786,5.2767,5.2997,5.2729,5.2882,281777.1442
2011-05-06 10:05:00,13.83,13.83,13.79,13.8,335946.78070800664,5.2882,5.2882,5.2729,5.2767,335946.7807
2011-05-06 10:10:00,13.8,13.83,13.79,13.83,319078.16583511524,5.2767,5.2882,5.2729,5.2882,319078.1658
2011-05-06 10:15:00,13.83,13.86,13.82,13.85,290330.2447137087,5.2882,5.2997,5.2844,5.2958,290330.2447
2011-05-06 10:20:00,13.85,13.91,13.85,13.9,257068.18721786648,5.2958,5.3188,5.2958,5.315,257068.1872
2011-05-06 10:25:00,13.9,13.9,13.86,13.88,175338.56022808267,5.315,5.315,5.2997,5.3073,175338.5602
2011-05-06 10:30:00,13.88,13.88,13.85,13.86,87669.28011404134,5.3073,5.3073,5.2958,5.2997,87669.2801
2011-05-06 10:35:00,13.86,13.86,13.83,13.86,273699.2159657876,5.2997,5.2997,5.2882,5.2997,273699.216
2011-05-06 10:40:00,13.85,13.88,13.85,13.88,209313.37609883584,5.2958,5.3073,5.2958,5.3073,209313.3761
2011-05-06 10:45:00,13.87,13.91,13.86,13.91,390591.58945117606,5.3035,5.3188,5.2997,5.3188,390591.5895
2011-05-06 10:50:00,13.91,13.93,13.89,13.91,504395.3433119506,5.3188,5.3264,5.3111,5.3188,504395.3433
2011-05-06 10:55:00,13.91,13.95,13.91,13.95,358042.2903302447,5.3188,5.3341,5.3188,5.3341,358042.2903
2011-05-06 11:00:00,13.95,14.01,13.94,14.0,405321.9291993348,5.3341,5.357,5.3303,5.3532,405321.9292
2011-05-06 11:05:00,14.01,14.01,13.98,13.99,259681.6345925398,5.357,5.357,5.3456,5.3494,259681.6346
2011-05-06 11:10:00,13.99,14.02,13.99,14.02,215490.61534806367,5.3494,5.3608,5.3494,5.3608,215490.6153
2011-05-06 11:15:00,14.02,14.04,13.99,14.02,313613.6849607983,5.3608,5.3685,5.3494,5.3608,313613.685
2011-05-06 11:20:00,14.03,14.05,14.02,14.04,165122.3568543597,5.3647,5.3723,5.3608,5.3685,165122.3569
2011-05-06 11:25:00,14.04,14.06,14.02,14.05,278926.11071513424,5.3685,5.3761,5.3608,5.3723,278926.1107
2011-05-06 11:30:00,14.05,14.05,14.02,14.04,330244.7137087194,5.3723,5.3723,5.3608,5.3685,330244.7137
2011-05-06 11:35:00,14.04,14.05,14.02,14.04,93133.76098835828,5.3685,5.3723,5.3608,5.3685,93133.761
2011-05-06 11:40:00,14.04,14.06,14.03,14.03,164172.0123544785,5.3685,5.3761,5.3647,5.3647,164172.0124
2011-05-06 11:45:00,14.04,14.05,14.03,14.05,168923.73485388453,5.3685,5.3723,5.3647,5.3723,168923.7349
2011-05-06 11:50:00,14.05,14.06,14.04,14.05,182228.55785222145,5.3723,5.3761,5.3685,5.3723,182228.5579
2011-05-06 11:55:00,14.05,14.05,14.01,14.03,177714.4214777857,5.3723,5.3723,5.357,5.3647,177714.4215
2011-05-06 12:00:00,14.03,14.05,14.01,14.02,247564.7422190544,5.3647,5.3723,5.357,5.3608,247564.7422
2011-05-06 12:05:00,14.02,14.02,13.98,14.0,191732.0028510335,5.3608,5.3608,5.3456,5.3532,191732.0029
2011-05-06 12:10:00,14.0,14.03,13.99,14.0,187693.0387265384,5.3532,5.3647,5.3494,5.3532,187693.0387
2011-05-06 12:15:00,14.01,14.02,13.99,13.99,145877.88073176527,5.357,5.3608,5.3494,5.3494,145877.8807
2011-05-06 12:20:00,13.99,14.01,13.98,14.0,282014.73033974814,5.3494,5.357,5.3456,5.3532,282014.7303
2011-05-06 12:25:00,14.0,14.0,13.97,13.98,414350.20194820623,5.3532,5.3532,5.3417,5.3456,414350.2019
2011-05-06 12:30:00,13.98,14.01,13.97,13.99,140175.81373247804,5.3456,5.357,5.3417,5.3494,140175.8137
2011-05-06 12:35:00,13.99,14.0,13.97,13.97,491328.106438584,5.3494,5.3532,5.3417,5.3417,491328.1064
2011-05-06 12:40:00,13.97,13.98,13.92,13.94,472321.21644095983,5.3417,5.3456,5.3226,5.3303,472321.2164
2011-05-06 12:45:00,13.94,13.97,13.92,13.96,373722.9745782847,5.3303,5.3417,5.3226,5.3379,373722.9746
2011-05-06 12:50:00,13.96,13.98,13.95,13.98,381325.7305773343,5.3379,5.3456,5.3341,5.3456,381325.7306
2011-05-06 12:55:00,13.98,13.99,13.96,13.99,205036.8258493704,5.3456,5.3494,5.3379,5.3494,205036.8258
2011-05-06 13:00:00,13.99,13.99,13.97,13.97,149441.6726063198,5.3494,5.3494,5.3417,5.3417,149441.6726
2011-05-06 13:05:00,13.97,13.99,13.96,13.99,139463.05535756712,5.3417,5.3494,5.3379,5.3494,139463.0554
2011-05-06 13:10:00,13.99,13.99,13.93,13.95,330719.88595866004,5.3494,5.3494,5.3264,5.3341,330719.886
2011-05-06 13:15:00,13.95,13.96,13.88,13.88,442147.7785697315,5.3341,5.3379,5.3073,5.3073,442147.7786
2011-05-06 13:20:00,13.89,13.9,13.85,13.87,504632.9294369209,5.3111,5.315,5.2958,5.3035,504632.9294
2011-05-06 13:25:00,13.87,13.91,13.86,13.9,213827.5124732716,5.3035,5.3188,5.2997,5.315,213827.5125
2011-05-06 13:30:00,13.9,13.92,13.9,13.92,116179.61511047756,5.315,5.3226,5.315,5.3226,116179.6151
2011-05-06 13:35:00,13.91,13.91,13.87,13.89,209788.54834877644,5.3188,5.3188,5.3035,5.3111,209788.5483
2011-05-06 13:40:00,13.89,13.91,13.85,13.86,197434.06985032075,5.3111,5.3188,5.2958,5.2997,197434.0699
2011-05-06 13:45:00,13.86,13.86,13.83,13.83,246139.2254692326,5.2997,5.2997,5.2882,5.2882,246139.2255
2011-05-06 13:50:00,13.83,13.83,13.82,13.83,502494.65431218816,5.2882,5.2882,5.2844,5.2882,502494.6543
2011-05-06 13:55:00,13.83,13.83,13.8,13.82,205511.998099311,5.2882,5.2882,5.2767,5.2844,205511.9981
2011-05-06 14:00:00,13.82,13.83,13.8,13.82,258256.117842718,5.2844,5.2882,5.2767,5.2844,258256.1178
2011-05-06 14:05:00,13.82,13.83,13.81,13.82,176526.4908529342,5.2844,5.2882,5.2805,5.2844,176526.4909
2011-05-06 14:10:00,13.82,13.85,13.81,13.83,264670.9432169161,5.2844,5.2958,5.2805,5.2882,264670.9432
2011-05-06 14:15:00,13.83,13.83,13.8,13.81,232121.6440959848,5.2882,5.2882,5.2767,5.2805,232121.6441
2011-05-06 14:20:00,13.81,13.81,13.77,13.78,242813.0197196484,5.2805,5.2805,5.2653,5.2691,242813.0197
2011-05-06 14:25:00,13.78,13.79,13.75,13.76,340698.5032074127,5.2691,5.2729,5.2576,5.2614,340698.5032
2011-05-06 14:30:00,13.76,13.76,13.69,13.71,468282.2523164647,5.2614,5.2614,5.2347,5.2423,468282.2523
2011-05-06 14:35:00,13.71,13.73,13.68,13.72,430268.4723212164,5.2423,5.25,5.2308,5.2461,430268.4723
2011-05-06 14:40:00,13.72,13.76,13.72,13.76,177714.4214777857,5.2461,5.2614,5.2461,5.2614,177714.4215
2011-05-06 14:45:00,13.76,13.76,13.73,13.76,228082.67997148968,5.2614,5.2614,5.25,5.2614,228082.68
2011-05-06 14:50:00,13.76,13.79,13.75,13.75,261344.737467332,5.2614,5.2729,5.2576,5.2576,261344.7375
2011-05-06 14:55:00,13.75,13.77,13.73,13.75,265858.87384176766,5.2576,5.2653,5.25,5.2576,265858.8738
2011-05-06 15:00:00,13.75,13.78,13.74,13.78,354240.9123307199,5.2576,5.2691,5.2538,5.2691,354240.9123
2011-05-06 15:05:00,13.77,13.79,13.76,13.79,201235.4478498456,5.2653,5.2729,5.2614,5.2729,201235.4478
2011-05-06 15:10:00,13.78,13.8,13.77,13.78,187217.86647659776,5.2691,5.2767,5.2653,5.2691,187217.8665
2011-05-06 15:15:00,13.78,13.79,13.78,13.79,144452.36398194346,5.2691,5.2729,5.2691,5.2729,144452.364
2011-05-06 15:20:00,13.79,13.8,13.76,13.77,209075.78997386555,5.2729,5.2767,5.2614,5.2653,209075.79
2011-05-06 15:25:00,13.77,13.77,13.74,13.75,349251.6037063436,5.2653,5.2653,5.2538,5.2576,349251.6037
2011-05-06 15:30:00,13.76,13.76,13.73,13.74,482299.8336897125,5.2614,5.2614,5.25,5.2538,482299.8337
2011-05-06 15:35:00,13.75,13.76,13.73,13.73,296507.48396293656,5.2576,5.2614,5.25,5.25,296507.484
2011-05-06 15:40:00,13.73,13.77,13.73,13.77,309812.3069612735,5.25,5.2653,5.25,5.2653,309812.307
2011-05-06 15:45:00,13.76,13.79,13.76,13.78,398431.931575196,5.2614,5.2729,5.2614,5.2691,398431.9316
2011-05-06 15:50:00,13.78,13.8,13.77,13.77,700879.0686623901,5.2691,5.2767,5.2653,5.2653,700879.0687
2011-05-06 15:55:00,13.78,13.79,13.76,13.77,672368.733665954,5.2691,5.2729,5.2614,5.2653,672368.7337
2011-05-09 09:30:00,13.71,13.97,13.62,13.91,692801.1404133999,5.2423,5.3417,5.2079,5.3188,692801.1404
2011-05-09 09:35:00,13.91,13.92,13.85,13.85,537657.4008077928,5.3188,5.3226,5.2958,5.2958,537657.4008
2011-05-09 09:40:00,13.85,13.86,13.78,13.79,349726.77595628414,5.2958,5.2997,5.2691,5.2729,349726.776
2011-05-09 09:45:00,13.79,13.85,13.76,13.77,525540.5084343074,5.2729,5.2958,5.2614,5.2653,525540.5084
2011-05-09 09:50:00,13.77,13.8,13.72,13.74,324780.2328344025,5.2653,5.2767,5.2461,5.2538,324780.2328
2011-05-09 09:55:00,13.75,13.78,13.68,13.69,684485.6260394393,5.2576,5.2691,5.2308,5.2347,684485.626
2011-05-09 10:00:00,13.69,13.76,13.68,13.7,402708.48182466143,5.2347,5.2614,5.2308,5.2385,402708.4818
2011-05-09 10:05:00,13.7,13.75,13.7,13.75,181753.3856022808,5.2385,5.2576,5.2385,5.2576,181753.3856
2011-05-09 10:10:00,13.75,13.79,13.75,13.77,247802.32834402472,5.2576,5.2729,5.2576,5.2653,247802.3283
2011-05-09 10:15:00,13.77,13.78,13.71,13.73,776669.0425279164,5.2653,5.2691,5.2423,5.25,776669.0425
2011-05-09 10:20:00,13.73,13.79,13.73,13.77,324305.0605844619,5.25,5.2729,5.25,5.2653,324305.0606
2011-05-09 10:25:00,13.78,13.78,13.74,13.75,378712.28320266097,5.2691,5.2691,5.2538,5.2576,378712.2832
2011-05-09 10:30:00,13.75,13.76,13.72,13.74,126395.81848420051,5.2576,5.2614,5.2461,5.2538,126395.8185
2011-05-09 10:35:00,13.75,13.75,13.71,13.72,110715.1342361606,5.2576,5.2576,5.2423,5.2461,110715.1342
2011-05-09 10:40:00,13.72,13.76,13.72,13.76,184604.4191019245,5.2461,5.2614,5.2461,5.2614,184604.4191
2011-05-09 10:45:00,13.76,13.78,13.75,13.76,212639.5818484201,5.2614,5.2691,5.2576,5.2614,212639.5818
2011-05-09 10:50:00,13.76,13.81,13.74,13.81,271085.76859111426,5.2614,5.2805,5.2538,5.2805,271085.7686
2011-05-09 10:55:00,13.81,13.85,13.8,13.84,379425.0415775719,5.2805,5.2958,5.2767,5.292,379425.0416
2011-05-09 11:00:00,13.84,13.87,13.83,13.84,196483.72535043955,5.292,5.3035,5.2882,5.292,196483.7254
2011-05-09 11:05:00,13.84,13.85,13.82,13.83,120931.3376098836,5.292,5.2958,5.2844,5.2882,120931.3376
2011-05-09 11:10:00,13.83,13.84,13.82,13.83,81254.45473984319,5.2882,5.292,5.2844,5.2882,81254.4547
2011-05-09 11:15:00,13.82,13.87,13.81,13.86,130434.78260869563,5.2844,5.3035,5.2805,5.2997,130434.7826
2011-05-09 11:20:00,13.86,13.87,13.83,13.83,89332.38298883346,5.2997,5.3035,5.2882,5.2882,89332.383
2011-05-09 11:25:00,13.83,13.84,13.81,13.83,70325.49299120932,5.2882,5.292,5.2805,5.2882,70325.493
2011-05-09 11:30:00,13.83,13.83,13.82,13.82,104775.48111190306,5.2882,5.2882,5.2844,5.2844,104775.4811
2011-05-09 11:35:00,13.82,13.83,13.8,13.8,180327.868852459,5.2844,5.2882,5.2767,5.2767,180327.8689
2011-05-09 11:40:00,13.8,13.8,13.77,13.8,231408.8857210739,5.2767,5.2767,5.2653,5.2767,231408.8857
2011-05-09 11:45:00,13.8,13.85,13.79,13.85,179139.93822760752,5.2767,5.2958,5.2729,5.2958,179139.9382
2011-05-09 11:50:00,13.84,13.89,13.84,13.89,178902.3521026372,5.292,5.3111,5.292,5.3111,178902.3521
2011-05-09 11:55:00,13.89,13.91,13.89,13.91,132097.88548348777,5.3111,5.3188,5.3111,5.3188,132097.8855
2011-05-09 12:00:00,13.91,13.94,13.9,13.93,160370.63435495368,5.3188,5.3303,5.315,5.3264,160370.6344
2011-05-09 12:05:00,13.93,13.97,13.93,13.95,237348.53884533144,5.3264,5.3417,5.3264,5.3341,237348.5388
2011-05-09 12:10:00,13.95,13.97,13.95,13.96,171774.76835352817,5.3341,5.3417,5.3341,5.3379,171774.7684
2011-05-09 12:15:00,13.96,13.99,13.96,13.98,242100.26134473743,5.3379,5.3494,5.3379,5.3456,242100.2613
2011-05-09 12:20:00,13.98,13.98,13.97,13.97,82204.79923972441,5.3456,5.3456,5.3417,5.3417,82204.7992
2011-05-09 12:25:00,13.97,13.97,13.95,13.96,75552.38774055595,5.3417,5.3417,5.3341,5.3379,75552.3877
2011-05-09 12:30:00,13.96,13.99,13.96,13.99,166547.8736041815,5.3379,5.3494,5.3379,5.3494,166547.8736
2011-05-09 12:35:00,13.99,14.01,13.98,14.0,205036.8258493704,5.3494,5.357,5.3456,5.3532,205036.8258
2011-05-09 12:40:00,14.0,14.0,13.98,13.98,210501.30672368733,5.3532,5.3532,5.3456,5.3456,210501.3067
2011-05-09 12:45:00,13.98,13.99,13.97,13.99,78403.42124019958,5.3456,5.3494,5.3417,5.3494,78403.4212
2011-05-09 12:50:00,13.99,14.01,13.97,13.99,134711.3328581611,5.3494,5.357,5.3417,5.3494,134711.3329
2011-05-09 12:55:00,13.98,13.99,13.97,13.97,71275.83749109053,5.3456,5.3494,5.3417,5.3417,71275.8375
2011-05-09 13:00:00,13.97,13.99,13.97,13.98,147540.9836065574,5.3417,5.3494,5.3417,5.3456,147540.9836
2011-05-09 13:05:00,13.98,13.99,13.97,13.98,90520.31361368496,5.3456,5.3494,5.3417,5.3456,90520.3136
2011-05-09 13:10:00,13.99,13.99,13.98,13.98,83630.31598954622,5.3494,5.3494,5.3456,5.3456,83630.316
2011-05-09 13:15:00,13.98,13.99,13.98,13.99,121406.5098598242,5.3456,5.3494,5.3456,5.3494,121406.5099
2011-05-09 13:20:00,13.99,13.99,13.97,13.97,80066.52411499168,5.3494,5.3494,5.3417,5.3417,80066.5241
2011-05-09 13:25:00,13.97,13.98,13.95,13.97,114754.09836065574,5.3417,5.3456,5.3341,5.3417,114754.0984
2011-05-09 13:30:00,13.96,13.97,13.96,13.97,61772.39249227845,5.3379,5.3417,5.3379,5.3417,61772.3925
2011-05-09 13:35:00,13.97,13.98,13.97,13.98,59158.94511760513,5.3417,5.3456,5.3417,5.3456,59158.9451
2011-05-09 13:40:00,13.98,14.0,13.98,13.99,87906.86623901164,5.3456,5.3532,5.3456,5.3494,87906.8662
2011-05-09 13:45:00,13.99,14.02,13.99,14.02,114516.51223568544,5.3494,5.3608,5.3494,5.3608,114516.5122
2011-05-09 13:50:00,14.02,14.02,14.02,14.02,144214.77785697317,5.3608,5.3608,5.3608,5.3608,144214.7779
2011-05-09 13:55:00,14.02,14.02,14.0,14.01,127346.16298408172,5.3608,5.3608,5.3532,5.357,127346.163
2011-05-09 14:00:00,14.01,14.02,14.01,14.01,142551.67498218105,5.357,5.3608,5.357,5.357,142551.675
2011-05-09 14:05:00,14.01,14.02,14.0,14.01,102637.20598717035,5.357,5.3608,5.3532,5.357,102637.206
2011-05-09 14:10:00,14.01,14.02,14.01,14.01,144214.77785697317,5.357,5.3608,5.357,5.357,144214.7779
2011-05-09 14:15:00,14.01,14.02,14.0,14.0,112615.82323592305,5.357,5.3608,5.3532,5.3532,112615.8232
2011-05-09 14:20:00,14.0,14.01,13.99,14.0,67236.87336659539,5.3532,5.357,5.3494,5.3532,67236.8734
2011-05-09 14:25:00,14.0,14.02,13.99,14.01,96222.3806129722,5.3532,5.3608,5.3494,5.357,96222.3806
2011-05-09 14:30:00,14.01,14.01,13.99,13.99,612972.2024233785,5.357,5.357,5.3494,5.3494,612972.2024
2011-05-09 14:35:00,13.99,14.01,13.99,14.01,110002.3758612497,5.3494,5.357,5.3494,5.357,110002.3759
2011-05-09 14:40:00,14.01,14.01,13.97,13.97,341411.2615823236,5.357,5.357,5.3417,5.3417,341411.2616
2011-05-09 14:45:00,13.97,13.98,13.96,13.96,235447.84984556903,5.3417,5.3456,5.3379,5.3379,235447.8498
2011-05-09 14:50:00,13.96,13.97,13.95,13.95,311237.82371109526,5.3379,5.3417,5.3341,5.3341,311237.8237
2011-05-09 14:55:00,13.95,13.97,13.95,13.97,106913.7562366358,5.3341,5.3417,5.3341,5.3417,106913.7562
2011-05-09 15:00:00,13.97,13.99,13.97,13.99,192444.7612259444,5.3417,5.3494,5.3417,5.3494,192444.7612
2011-05-09 15:05:00,13.98,13.98,13.97,13.97,303159.895462105,5.3456,5.3456,5.3417,5.3417,303159.8955
2011-05-09 15:10:00,13.97,13.98,13.97,13.97,193395.1057258256,5.3417,5.3456,5.3417,5.3417,193395.1057
2011-05-09 15:15:00,13.97,13.98,13.97,13.98,154430.98123069614,5.3417,5.3456,5.3417,5.3456,154430.9812
2011-05-09 15:20:00,13.97,13.99,13.96,13.98,251603.7063435496,5.3417,5.3494,5.3379,5.3456,251603.7063
2011-05-09 15:25:00,13.98,13.99,13.95,13.97,279401.2829650748,5.3456,5.3494,5.3341,5.3417,279401.283
2011-05-09 15:30:00,13.97,13.98,13.96,13.96,175813.73247802327,5.3417,5.3456,5.3379,5.3379,175813.7325
2011-05-09 15:35:00,13.96,13.97,13.96,13.97,191256.8306010929,5.3379,5.3417,5.3379,5.3417,191256.8306
2011-05-09 15:40:00,13.97,13.97,13.95,13.96,284153.0054644809,5.3417,5.3417,5.3341,5.3379,284153.0055
2011-05-09 15:45:00,13.96,13.97,13.96,13.97,161320.9788548349,5.3379,5.3417,5.3379,5.3417,161320.9789
2011-05-09 15:50:00,13.97,13.98,13.95,13.95,448800.1900689,5.3417,5.3456,5.3341,5.3341,448800.1901
2011-05-09 15:55:00,13.95,13.95,13.93,13.94,544547.3984319316,5.3341,5.3341,5.3264,5.3303,544547.3984
2011-05-10 09:30:00,14.31,14.39,14.25,14.29,2238536.469470183,5.4717,5.5023,5.4488,5.4641,2238536.4695
2011-05-10 09:35:00,14.28,14.3,14.18,14.28,1762176.288904728,5.4603,5.4679,5.422,5.4603,1762176.2889
2011-05-10 09:40:00,14.27,14.36,14.25,14.33,1383939.1779520076,5.4564,5.4909,5.4488,5.4794,1383939.178
2011-05-10 09:45:00,14.33,14.36,14.29,14.32,1519125.6830601094,5.4794,5.4909,5.4641,5.4756,1519125.6831
2011-05-10 09:50:00,14.32,14.39,14.31,14.36,1554050.8434307438,5.4756,5.5023,5.4717,5.4909,1554050.8434
2011-05-10 09:55:00,14.36,14.47,14.36,14.39,1710857.6859111427,5.4909,5.5329,5.4909,5.5023,1710857.6859
2011-05-10 10:00:00,14.39,14.44,14.39,14.42,1856497.9805179376,5.5023,5.5214,5.5023,5.5138,1856497.9805
2011-05-10 10:05:00,14.42,14.45,14.28,14.33,1123544.784984557,5.5138,5.5253,5.4603,5.4794,1123544.785
2011-05-10 10:10:00,14.34,14.35,14.3,14.31,921358.9926348302,5.4832,5.487,5.4679,5.4717,921358.9926
2011-05-10 10:15:00,14.31,14.34,14.31,14.32,513423.6160608221,5.4717,5.4832,5.4717,5.4756,513423.6161
2011-05-10 10:20:00,14.32,14.35,14.31,14.32,462105.01306723687,5.4756,5.487,5.4717,5.4756,462105.0131
2011-05-10 10:25:00,14.32,14.32,14.24,14.28,713708.7194107864,5.4756,5.4756,5.445,5.4603,713708.7194
2011-05-10 10:30:00,14.28,14.3,14.27,14.28,214302.68472321212,5.4603,5.4679,5.4564,5.4603,214302.6847
2011-05-10 10:35:00,14.28,14.29,14.18,14.19,1263007.840342124,5.4603,5.4641,5.422,5.4258,1263007.8403
2011-05-10 10:40:00,14.18,14.22,14.15,14.17,761701.1166547873,5.422,5.4373,5.4106,5.4182,761701.1167
2011-05-10 10:45:00,14.17,14.28,14.15,14.26,784746.9707769067,5.4182,5.4603,5.4106,5.4526,784746.9708
2011-05-10 10:50:00,14.26,14.3,14.26,14.3,290092.6585887384,5.4526,5.4679,5.4526,5.4679,290092.6586
2011-05-10 10:55:00,14.29,14.31,14.29,14.3,327868.8524590164,5.4641,5.4717,5.4641,5.4679,327868.8525
2011-05-10 11:00:00,14.3,14.32,14.29,14.31,267759.5628415301,5.4679,5.4756,5.4641,5.4717,267759.5628
2011-05-10 11:05:00,14.31,14.32,14.29,14.32,264670.9432169161,5.4717,5.4756,5.4641,5.4756,264670.9432
2011-05-10 11:10:00,14.32,14.32,14.29,14.31,182228.55785222145,5.4756,5.4756,5.4641,5.4717,182228.5579
2011-05-10 11:15:00,14.3,14.31,14.25,14.25,201473.0339748159,5.4679,5.4717,5.4488,5.4488,201473.034
2011-05-10 11:20:00,14.25,14.28,14.25,14.26,143264.43335709194,5.4488,5.4603,5.4488,5.4526,143264.4334
2011-05-10 11:25:00,14.26,14.29,14.26,14.26,102874.79211214064,5.4526,5.4641,5.4526,5.4526,102874.7921
2011-05-10 11:30:00,14.26,14.27,14.25,14.27,86718.93561416013,5.4526,5.4564,5.4488,5.4564,86718.9356
2011-05-10 11:35:00,14.27,14.28,14.25,14.26,286528.8667141839,5.4564,5.4603,5.4488,5.4526,286528.8667
2011-05-10 11:40:00,14.26,14.27,14.26,14.27,58208.600617723925,5.4526,5.4564,5.4526,5.4564,58208.6006
2011-05-10 11:45:00,14.27,14.3,14.27,14.3,158469.94535519127,5.4564,5.4679,5.4564,5.4679,158469.9454
2011-05-10 11:50:00,14.3,14.31,14.29,14.31,151342.3616060822,5.4679,5.4717,5.4641,5.4717,151342.3616
2011-05-10 11:55:00,14.31,14.31,14.29,14.3,121644.09598479448,5.4717,5.4717,5.4641,5.4679,121644.096
2011-05-10 12:00:00,14.29,14.3,14.28,14.3,73414.11261582324,5.4641,5.4679,5.4603,5.4679,73414.1126
2011-05-10 12:05:00,14.3,14.3,14.28,14.29,115466.85673556665,5.4679,5.4679,5.4603,5.4641,115466.8567
2011-05-10 12:10:00,14.29,14.29,14.28,14.28,82679.97148966501,5.4641,5.4641,5.4603,5.4603,82679.9715
2011-05-10 12:15:00,14.28,14.29,14.28,14.29,96935.13898788313,5.4603,5.4641,5.4603,5.4641,96935.139
2011-05-10 12:20:00,14.29,14.3,14.29,14.29,143739.60560703254,5.4641,5.4679,5.4641,5.4641,143739.6056
2011-05-10 12:25:00,14.29,14.3,14.29,14.3,188168.21097647896,5.4641,5.4679,5.4641,5.4679,188168.211
2011-05-10 12:30:00,14.29,14.31,14.29,14.31,217153.7182228558,5.4641,5.4717,5.4641,5.4717,217153.7182
2011-05-10 12:35:00,14.31,14.31,14.3,14.31,100736.51698740794,5.4717,5.4717,5.4679,5.4717,100736.517
2011-05-10 12:40:00,14.31,14.32,14.3,14.32,684485.6260394393,5.4717,5.4756,5.4679,5.4756,684485.626
2011-05-10 12:45:00,14.32,14.32,14.31,14.32,292943.692088382,5.4756,5.4756,5.4717,5.4756,292943.6921
2011-05-10 12:50:00,14.32,14.33,14.31,14.31,325730.5773342837,5.4756,5.4794,5.4717,5.4717,325730.5773
2011-05-10 12:55:00,14.31,14.33,14.3,14.3,231171.2995961036,5.4717,5.4794,5.4679,5.4679,231171.2996
2011-05-10 13:00:00,14.31,14.31,14.26,14.3,234972.67759562843,5.4717,5.4717,5.4526,5.4679,234972.6776
2011-05-10 13:05:00,14.3,14.3,14.27,14.27,144214.77785697317,5.4679,5.4679,5.4564,5.4564,144214.7779
2011-05-10 13:10:00,14.27,14.27,14.23,14.26,212877.1679733904,5.4564,5.4564,5.4411,5.4526,212877.168
2011-05-10 13:15:00,14.26,14.28,14.24,14.28,97885.48348776432,5.4526,5.4603,5.445,5.4603,97885.4835
2011-05-10 13:20:00,14.27,14.27,14.22,14.25,200522.68947493468,5.4564,5.4564,5.4373,5.4488,200522.6895
2011-05-10 13:25:00,14.25,14.26,14.24,14.25,54882.3948681397,5.4488,5.4526,5.445,5.4488,54882.3949
2011-05-10 13:30:00,14.26,14.28,14.24,14.25,176051.3186029936,5.4526,5.4603,5.445,5.4488,176051.3186
2011-05-10 13:35:00,14.25,14.25,14.23,14.23,48229.98336897125,5.4488,5.4488,5.4411,5.4411,48229.9834
2011-05-10 13:40:00,14.23,14.23,14.22,14.22,72226.18199097173,5.4411,5.4411,5.4373,5.4373,72226.182
2011-05-10 13:45:00,14.22,14.23,14.2,14.22,193157.5196008553,5.4373,5.4411,5.4297,5.4373,193157.5196
2011-05-10 13:50:00,14.22,14.23,14.21,14.23,280589.2135899264,5.4373,5.4411,5.4335,5.4411,280589.2136
2011-05-10 13:55:00,14.23,14.23,14.22,14.22,96697.5528629128,5.4411,5.4411,5.4373,5.4373,96697.5529
2011-05-10 14:00:00,14.23,14.23,14.22,14.22,107626.51461154668,5.4411,5.4411,5.4373,5.4373,107626.5146
2011-05-10 14:05:00,14.22,14.23,14.22,14.23,90757.89973865528,5.4373,5.4411,5.4373,5.4411,90757.8997
2011-05-10 14:10:00,14.23,14.24,14.23,14.23,110477.5481111903,5.4411,5.445,5.4411,5.4411,110477.5481
2011-05-10 14:15:00,14.23,14.23,14.21,14.21,76027.55999049656,5.4411,5.4411,5.4335,5.4335,76027.56
2011-05-10 14:20:00,14.21,14.21,14.19,14.19,65336.18436683298,5.4335,5.4335,5.4258,5.4258,65336.1844
2011-05-10 14:25:00,14.19,14.22,14.18,14.22,98598.24186267522,5.4258,5.4373,5.422,5.4373,98598.2419
2011-05-10 14:30:00,14.22,14.23,14.21,14.23,133048.22998336898,5.4373,5.4411,5.4335,5.4411,133048.23
2011-05-10 14:35:00,14.23,14.29,14.23,14.28,177001.6631028748,5.4411,5.4641,5.4411,5.4603,177001.6631
2011-05-10 14:40:00,14.28,14.3,14.27,14.29,222380.6129722024,5.4603,5.4679,5.4564,5.4641,222380.613
2011-05-10 14:45:00,14.29,14.3,14.27,14.29,344499.88120693754,5.4641,5.4679,5.4564,5.4641,344499.8812
2011-05-10 14:50:00,14.29,14.29,14.28,14.28,104775.48111190306,5.4641,5.4641,5.4603,5.4603,104775.4811
2011-05-10 14:55:00,14.28,14.3,14.28,14.3,85293.41886433832,5.4603,5.4679,5.4603,5.4679,85293.4189
2011-05-10 15:00:00,14.29,14.3,14.28,14.3,113328.58161083392,5.4641,5.4679,5.4603,5.4679,113328.5816
2011-05-10 15:05:00,14.3,14.31,14.3,14.31,227607.50772154907,5.4679,5.4717,5.4679,5.4717,227607.5077
2011-05-10 15:10:00,14.31,14.31,14.3,14.31,250178.18959372773,5.4717,5.4717,5.4679,5.4717,250178.1896
2011-05-10 15:15:00,14.3,14.32,14.3,14.32,210501.30672368733,5.4679,5.4756,5.4679,5.4756,210501.3067
2011-05-10 15:20:00,14.32,14.32,14.3,14.31,224994.0603468757,5.4756,5.4756,5.4679,5.4717,224994.0603
2011-05-10 15:25:00,14.31,14.31,14.3,14.31,105250.65336184368,5.4717,5.4717,5.4679,5.4717,105250.6534
2011-05-10 15:30:00,14.31,14.31,14.29,14.3,297933.0007127584,5.4717,5.4717,5.4641,5.4679,297933.0007
2011-05-10 15:35:00,14.29,14.3,14.28,14.28,253741.98146828223,5.4641,5.4679,5.4603,5.4603,253741.9815
2011-05-10 15:40:00,14.28,14.31,14.28,14.31,150867.1893561416,5.4603,5.4717,5.4603,5.4717,150867.1894
2011-05-10 15:45:00,14.31,14.31,14.27,14.28,458303.6350677121,5.4717,5.4717,5.4564,5.4603,458303.6351
2011-05-10 15:50:00,14.28,14.29,14.26,14.27,324780.2328344025,5.4603,5.4641,5.4526,5.4564,324780.2328
2011-05-10 15:55:00,14.27,14.28,14.25,14.28,588500.8315514374,5.4564,5.4603,5.4488,5.4603,588500.8316
2011-05-11 09:30:00,14.14,14.21,14.12,14.16,931575.1960085531,5.4067,5.4335,5.3991,5.4144,931575.196
2011-05-11 09:35:00,14.15,14.23,14.15,14.23,944880.01900689,5.4106,5.4411,5.4106,5.4411,944880.019
2011-05-11 09:40:00,14.23,14.29,14.21,14.28,1068424.803991447,5.4411,5.4641,5.4335,5.4603,1068424.804
2011-05-11 09:45:00,14.28,14.31,14.28,14.31,942504.157757187,5.4603,5.4717,5.4603,5.4717,942504.1578
2011-05-11 09:50:00,14.3,14.31,14.26,14.27,530054.6448087431,5.4679,5.4717,5.4526,5.4564,530054.6448
2011-05-11 09:55:00,14.27,14.29,14.23,14.27,748158.7075314802,5.4564,5.4641,5.4411,5.4564,748158.7075
2011-05-11 10:00:00,14.27,14.28,14.24,14.25,275124.7327156094,5.4564,5.4603,5.445,5.4488,275124.7327
2011-05-11 10:05:00,14.25,14.27,14.24,14.26,256355.4288429556,5.4488,5.4564,5.445,5.4526,256355.4288
2011-05-11 10:10:00,14.25,14.27,14.24,14.27,236635.7804704205,5.4488,5.4564,5.445,5.4564,236635.7805
2011-05-11 10:15:00,14.27,14.27,14.26,14.27,192919.93347588505,5.4564,5.4564,5.4526,5.4564,192919.9335
2011-05-11 10:20:00,14.27,14.27,14.24,14.25,237823.71109527204,5.4564,5.4564,5.445,5.4488,237823.7111
2011-05-11 10:25:00,14.25,14.27,14.24,14.27,233784.7469707769,5.4488,5.4564,5.445,5.4564,233784.747
2011-05-11 10:30:00,14.27,14.27,14.22,14.22,218341.64884770729,5.4564,5.4564,5.4373,5.4373,218341.6488
2011-05-11 10:35:00,14.22,14.23,14.16,14.16,279401.2829650748,5.4373,5.4411,5.4144,5.4144,279401.283
2011-05-11 10:40:00,14.16,14.2,14.15,14.2,210026.1344737468,5.4144,5.4297,5.4106,5.4297,210026.1345
2011-05-11 10:45:00,14.19,14.22,14.19,14.21,155381.32573057734,5.4258,5.4373,5.4258,5.4335,155381.3257
2011-05-11 10:50:00,14.21,14.21,14.19,14.21,141363.74435732953,5.4335,5.4335,5.4258,5.4335,141363.7444
2011-05-11 10:55:00,14.21,14.21,14.19,14.2,163696.8401045379,5.4335,5.4335,5.4258,5.4297,163696.8401
2011-05-11 11:00:00,14.2,14.21,14.19,14.2,118080.30411023996,5.4297,5.4335,5.4258,5.4297,118080.3041
2011-05-11 11:05:00,14.2,14.21,14.2,14.2,181753.3856022808,5.4297,5.4335,5.4297,5.4297,181753.3856
2011-05-11 11:10:00,14.2,14.21,14.18,14.18,192682.3473509147,5.4297,5.4335,5.422,5.422,192682.3474
2011-05-11 11:15:00,14.18,14.19,14.17,14.18,241149.91684485623,5.422,5.4258,5.4182,5.422,241149.9168
2011-05-11 11:20:00,14.18,14.19,14.17,14.18,115942.02898550723,5.422,5.4258,5.4182,5.422,115942.029
2011-05-11 11:25:00,14.18,14.18,14.17,14.17,83867.90211451652,5.422,5.422,5.4182,5.4182,83867.9021
2011-05-11 11:30:00,14.18,14.18,14.15,14.15,239249.22784509385,5.422,5.422,5.4106,5.4106,239249.2278
2011-05-11 11:35:00,14.15,14.15,14.13,14.13,117605.13186029936,5.4106,5.4106,5.4029,5.4029,117605.1319
2011-05-11 11:40:00,14.13,14.14,14.13,14.14,98360.65573770492,5.4029,5.4067,5.4029,5.4067,98360.6557
2011-05-11 11:45:00,14.13,14.15,14.13,14.13,121168.92373485387,5.4029,5.4106,5.4029,5.4029,121168.9237
2011-05-11 11:50:00,14.13,14.16,14.13,14.15,129722.02423378474,5.4029,5.4144,5.4029,5.4106,129722.0242
2011-05-11 11:55:00,14.15,14.16,14.11,14.11,218341.64884770729,5.4106,5.4144,5.3953,5.3953,218341.6488
2011-05-11 12:00:00,14.11,14.12,14.06,14.09,485150.8671893561,5.3953,5.3991,5.3761,5.3876,485150.8672
2011-05-11 12:05:00,14.09,14.1,14.07,14.1,203373.7229745783,5.3876,5.3914,5.38,5.3914,203373.723
2011-05-11 12:10:00,14.09,14.1,14.05,14.06,294606.7949631741,5.3876,5.3914,5.3723,5.3761,294606.795
2011-05-11 12:15:00,14.06,14.06,14.0,14.05,405559.515324305,5.3761,5.3761,5.3532,5.3723,405559.5153
2011-05-11 12:20:00,14.04,14.05,14.02,14.03,186267.52197671653,5.3685,5.3723,5.3608,5.3647,186267.522
2011-05-11 12:25:00,14.02,14.06,14.02,14.03,225706.8187217867,5.3608,5.3761,5.3608,5.3647,225706.8187
2011-05-11 12:30:00,14.03,14.03,14.01,14.02,189118.5554763602,5.3647,5.3647,5.357,5.3608,189118.5555
2011-05-11 12:35:00,14.02,14.05,14.02,14.05,224994.0603468757,5.3608,5.3723,5.3608,5.3723,224994.0603
2011-05-11 12:40:00,14.05,14.06,14.04,14.06,105963.41173675456,5.3723,5.3761,5.3685,5.3761,105963.4117
2011-05-11 12:45:00,14.06,14.06,14.02,14.03,220717.5100974104,5.3761,5.3761,5.3608,5.3647,220717.5101
2011-05-11 12:50:00,14.03,14.07,14.02,14.07,147778.56973152768,5.3647,5.38,5.3608,5.38,147778.5697
2011-05-11 12:55:00,14.07,14.09,14.07,14.09,179615.11047754812,5.38,5.3876,5.38,5.3876,179615.1105
2011-05-11 13:00:00,14.09,14.1,14.04,14.04,224756.47422190543,5.3876,5.3914,5.3685,5.3685,224756.4742
2011-05-11 13:05:00,14.04,14.04,14.01,14.02,121168.92373485387,5.3685,5.3685,5.357,5.3608,121168.9237
2011-05-11 13:10:00,14.01,14.02,13.98,13.99,661914.9441672607,5.357,5.3608,5.3456,5.3494,661914.9442
2011-05-11 13:15:00,13.99,13.99,13.98,13.99,706343.5495367071,5.3494,5.3494,5.3456,5.3494,706343.5495
2011-05-11 13:20:00,13.99,14.0,13.99,13.99,383226.4195770967,5.3494,5.3532,5.3494,5.3494,383226.4196
2011-05-11 13:25:00,14.0,14.0,13.96,13.98,417676.4076977905,5.3532,5.3532,5.3379,5.3456,417676.4077
2011-05-11 13:30:00,13.99,13.99,13.97,13.97,451413.6374435733,5.3494,5.3494,5.3417,5.3417,451413.6374
2011-05-11 13:35:00,13.98,14.0,13.96,14.0,344975.0534568781,5.3456,5.3532,5.3379,5.3532,344975.0535
2011-05-11 13:40:00,13.99,14.02,13.99,14.02,368258.4937039677,5.3494,5.3608,5.3494,5.3608,368258.4937
2011-05-11 13:45:00,14.02,14.02,14.01,14.02,332858.16108339274,5.3608,5.3608,5.357,5.3608,332858.1611
2011-05-11 13:50:00,14.01,14.02,14.0,14.02,185317.1774768353,5.357,5.3608,5.3532,5.3608,185317.1775
2011-05-11 13:55:00,14.02,14.03,14.01,14.02,230933.7134711333,5.3608,5.3647,5.357,5.3608,230933.7135
2011-05-11 14:00:00,14.02,14.05,14.02,14.03,94559.2777381801,5.3608,5.3723,5.3608,5.3647,94559.2777
2011-05-11 14:05:00,14.03,14.03,14.02,14.02,141601.33048229985,5.3647,5.3647,5.3608,5.3608,141601.3305
2011-05-11 14:10:00,14.02,14.02,14.01,14.01,162271.3233547161,5.3608,5.3608,5.357,5.357,162271.3234
2011-05-11 14:15:00,14.01,14.02,13.99,13.99,173437.87122832026,5.357,5.3608,5.3494,5.3494,173437.8712
2011-05-11 14:20:00,13.99,13.99,13.97,13.98,130434.78260869563,5.3494,5.3494,5.3417,5.3456,130434.7826
2011-05-11 14:25:00,13.98,13.98,13.96,13.96,167973.39035400332,5.3456,5.3456,5.3379,5.3379,167973.3904
2011-05-11 14:30:00,13.97,13.99,13.95,13.97,177001.6631028748,5.3417,5.3494,5.3341,5.3417,177001.6631
2011-05-11 14:35:00,13.97,13.99,13.97,13.99,152767.87835590402,5.3417,5.3494,5.3417,5.3494,152767.8784
2011-05-11 14:40:00,13.99,13.99,13.98,13.98,155143.73960560703,5.3494,5.3494,5.3456,5.3456,155143.7396
2011-05-11 14:45:00,13.99,14.0,13.98,13.99,303872.6538370159,5.3494,5.3532,5.3456,5.3494,303872.6538
2011-05-11 14:50:00,13.99,13.99,13.98,13.98,417913.9938227608,5.3494,5.3494,5.3456,5.3456,417913.9938
2011-05-11 14:55:00,13.98,13.99,13.97,13.97,343074.3644571157,5.3456,5.3494,5.3417,5.3417,343074.3645
2011-05-11 15:00:00,13.97,13.99,13.96,13.99,218816.82109764792,5.3417,5.3494,5.3379,5.3494,218816.8211
2011-05-11 15:05:00,13.99,13.99,13.98,13.98,190781.6583511523,5.3494,5.3494,5.3456,5.3456,190781.6584
2011-05-11 15:10:00,13.97,14.02,13.97,14.02,462105.01306723687,5.3417,5.3608,5.3417,5.3608,462105.0131
2011-05-11 15:15:00,14.02,14.02,14.0,14.0,290092.6585887384,5.3608,5.3608,5.3532,5.3532,290092.6586
2011-05-11 15:20:00,14.0,14.0,13.99,14.0,344262.2950819672,5.3532,5.3532,5.3494,5.3532,344262.2951
2011-05-11 15:25:00,14.0,14.0,13.98,13.99,200047.51722499405,5.3532,5.3532,5.3456,5.3494,200047.5172
2011-05-11 15:30:00,13.99,14.0,13.97,13.97,543121.8816821098,5.3494,5.3532,5.3417,5.3417,543121.8817
2011-05-11 15:35:00,13.97,13.98,13.95,13.96,335234.0223330958,5.3417,5.3456,5.3341,5.3379,335234.0223
2011-05-11 15:40:00,13.96,13.98,13.96,13.98,357091.9458303635,5.3379,5.3456,5.3379,5.3456,357091.9458
2011-05-11 15:45:00,13.98,14.0,13.97,14.0,295319.55333808507,5.3456,5.3532,5.3417,5.3532,295319.5533
2011-05-11 15:50:00,14.0,14.02,13.99,14.02,549299.1209313376,5.3532,5.3608,5.3494,5.3608,549299.1209
2011-05-11 15:55:00,14.01,14.03,14.01,14.02,647184.604419102,5.357,5.3647,5.357,5.3608,647184.6044
2011-05-12 09:30:00,14.0,14.03,13.93,13.94,564742.2190544072,5.3532,5.3647,5.3264,5.3303,564742.2191
2011-05-12 09:35:00,13.95,13.96,13.91,13.91,252554.0508434308,5.3341,5.3379,5.3188,5.3188,252554.0508
2011-05-12 09:40:00,13.91,13.93,13.87,13.9,362556.4267046804,5.3188,5.3264,5.3035,5.315,362556.4267
2011-05-12 09:45:00,13.9,13.93,13.88,13.89,181278.21335234024,5.315,5.3264,5.3073,5.3111,181278.2134
2011-05-12 09:50:00,13.89,13.94,13.89,13.93,235210.2637205987,5.3111,5.3303,5.3111,5.3264,235210.2637
2011-05-12 09:55:00,13.93,13.95,13.93,13.95,329056.7830838679,5.3264,5.3341,5.3264,5.3341,329056.7831
2011-05-12 10:00:00,13.95,13.97,13.94,13.97,553575.6711808031,5.3341,5.3417,5.3303,5.3417,553575.6712
2011-05-12 10:05:00,13.97,14.06,13.97,14.05,678545.9729151818,5.3417,5.3761,5.3417,5.3723,678545.9729
2011-05-12 10:10:00,14.05,14.1,14.05,14.05,399619.86220004753,5.3723,5.3914,5.3723,5.3723,399619.8622
2011-05-12 10:15:00,14.05,14.07,14.02,14.03,361130.90995485865,5.3723,5.38,5.3608,5.3647,361130.91
2011-05-12 10:20:00,14.03,14.05,14.01,14.01,144927.53623188406,5.3647,5.3723,5.357,5.357,144927.5362
2011-05-12 10:25:00,14.01,14.02,13.99,13.99,160608.22047992397,5.357,5.3608,5.3494,5.3494,160608.2205
2011-05-12 10:30:00,14.0,14.02,13.98,13.99,256117.84271798527,5.3532,5.3608,5.3456,5.3494,256117.8427
2011-05-12 10:35:00,13.99,14.01,13.99,14.01,263007.84034212405,5.3494,5.357,5.3494,5.357,263007.8403
2011-05-12 10:40:00,14.01,14.02,13.99,13.99,177239.2492278451,5.357,5.3608,5.3494,5.3494,177239.2492
2011-05-12 10:45:00,13.99,14.02,13.98,14.01,161083.39272986457,5.3494,5.3608,5.3456,5.357,161083.3927
2011-05-12 10:50:00,14.0,14.02,13.98,14.01,243050.6058446187,5.3532,5.3608,5.3456,5.357,243050.6058
2011-05-12 10:55:00,14.01,14.02,14.01,14.01,75077.21549061534,5.357,5.3608,5.357,5.357,75077.2155
2011-05-12 11:00:00,14.01,14.03,13.99,14.03,175813.73247802327,5.357,5.3647,5.3494,5.3647,175813.7325
2011-05-12 11:05:00,14.03,14.03,14.0,14.01,127821.33523402234,5.3647,5.3647,5.3532,5.357,127821.3352
2011-05-12 11:10:00,14.01,14.04,14.01,14.04,202185.7923497268,5.357,5.3685,5.357,5.3685,202185.7923
2011-05-12 11:15:00,14.03,14.05,14.03,14.05,286766.4528391542,5.3647,5.3723,5.3647,5.3723,286766.4528
2011-05-12 11:20:00,14.05,14.05,14.03,14.04,233784.7469707769,5.3723,5.3723,5.3647,5.3685,233784.747
2011-05-12 11:25:00,14.04,14.06,14.04,14.05,163221.6678545973,5.3685,5.3761,5.3685,5.3723,163221.6679
2011-05-12 11:30:00,14.05,14.08,14.05,14.07,291043.0030886196,5.3723,5.3838,5.3723,5.38,291043.0031
2011-05-12 11:35:00,14.07,14.07,14.04,14.05,175100.97410311238,5.38,5.38,5.3685,5.3723,175100.9741
2011-05-12 11:40:00,14.05,14.07,14.05,14.06,118555.47636018058,5.3723,5.38,5.3723,5.3761,118555.4764
2011-05-12 11:45:00,14.06,14.06,14.03,14.05,141601.33048229985,5.3761,5.3761,5.3647,5.3723,141601.3305
2011-05-12 11:50:00,14.05,14.06,14.05,14.05,98835.82798764552,5.3723,5.3761,5.3723,5.3723,98835.828
2011-05-12 11:55:00,14.05,14.05,14.01,14.01,126870.99073414112,5.3723,5.3723,5.357,5.357,126870.9907
2011-05-12 12:00:00,14.01,14.04,13.99,14.02,302922.3093371347,5.357,5.3685,5.3494,5.3608,302922.3093
2011-05-12 12:05:00,14.02,14.02,14.01,14.02,114041.33998574484,5.3608,5.3608,5.357,5.3608,114041.34
2011-05-12 12:10:00,14.02,14.03,14.01,14.01,142314.08885721074,5.3608,5.3647,5.357,5.357,142314.0889
2011-05-12 12:15:00,14.01,14.02,14.0,14.02,132097.88548348777,5.357,5.3608,5.3532,5.3608,132097.8855
2011-05-12 12:20:00,14.02,14.03,14.02,14.03,137562.3663578047,5.3608,5.3647,5.3608,5.3647,137562.3664
2011-05-12 12:25:00,14.03,14.04,14.03,14.04,93846.51936326918,5.3647,5.3685,5.3647,5.3685,93846.5194
2011-05-12 12:30:00,14.04,14.05,14.04,14.05,37301.02162033737,5.3685,5.3723,5.3685,5.3723,37301.0216
2011-05-12 12:35:00,14.05,14.05,14.04,14.04,79828.93799002138,5.3723,5.3723,5.3685,5.3685,79828.938
2011-05-12 12:40:00,14.04,14.04,14.01,14.03,866951.770016631,5.3685,5.3685,5.357,5.3647,866951.77
2011-05-12 12:45:00,14.03,14.03,14.02,14.02,404846.7569493942,5.3647,5.3647,5.3608,5.3608,404846.7569
2011-05-12 12:50:00,14.02,14.04,14.0,14.0,558089.8075552388,5.3608,5.3685,5.3532,5.3532,558089.8076
2011-05-12 12:55:00,14.01,14.04,14.0,14.02,203136.136849608,5.357,5.3685,5.3532,5.3608,203136.1368
2011-05-12 13:00:00,14.02,14.07,14.02,14.07,427417.4388215728,5.3608,5.38,5.3608,5.38,427417.4388
2011-05-12 13:05:00,14.07,14.09,14.07,14.08,145402.70848182467,5.38,5.3876,5.38,5.3838,145402.7085
2011-05-12 13:10:00,14.08,14.1,14.08,14.1,128534.09360893324,5.3838,5.3914,5.3838,5.3914,128534.0936
2011-05-12 13:15:00,14.1,14.12,14.09,14.1,228795.43834640057,5.3914,5.3991,5.3876,5.3914,228795.4383
2011-05-12 13:20:00,14.1,14.13,14.1,14.12,276550.2494654312,5.3914,5.4029,5.3914,5.3991,276550.2495
2011-05-12 13:25:00,14.12,14.13,14.11,14.11,307674.0318365408,5.3991,5.4029,5.3953,5.3953,307674.0318
2011-05-12 13:30:00,14.11,14.12,14.1,14.12,81967.2131147541,5.3953,5.3991,5.3914,5.3991,81967.2131
2011-05-12 13:35:00,14.12,14.14,14.11,14.13,143264.43335709194,5.3991,5.4067,5.3953,5.4029,143264.4334
2011-05-12 13:40:00,14.13,14.14,14.1,14.1,138275.1247327156,5.4029,5.4067,5.3914,5.3914,138275.1247
2011-05-12 13:45:00,14.1,14.11,14.1,14.11,95747.2083630316,5.3914,5.3953,5.3914,5.3953,95747.2084
2011-05-12 13:50:00,14.11,14.13,14.11,14.13,114278.92611071514,5.3953,5.4029,5.3953,5.4029,114278.9261
2011-05-12 13:55:00,14.13,14.13,14.1,14.1,142789.26110715134,5.4029,5.4029,5.3914,5.3914,142789.2611
2011-05-12 14:00:00,14.11,14.12,14.1,14.1,162033.73722974578,5.3953,5.3991,5.3914,5.3914,162033.7372
2011-05-12 14:05:00,14.11,14.14,14.1,14.13,547873.6041815159,5.3953,5.4067,5.3914,5.4029,547873.6042
2011-05-12 14:10:00,14.13,14.14,14.13,14.14,143026.84723212165,5.4029,5.4067,5.4029,5.4067,143026.8472
2011-05-12 14:15:00,14.14,14.15,14.14,14.15,142551.67498218105,5.4067,5.4106,5.4067,5.4106,142551.675
2011-05-12 14:20:00,14.15,14.15,14.12,14.13,118317.89023521026,5.4106,5.4106,5.3991,5.4029,118317.8902
2011-05-12 14:25:00,14.13,14.15,14.13,14.14,120693.75148491329,5.4029,5.4106,5.4029,5.4067,120693.7515
2011-05-12 14:30:00,14.14,14.18,14.13,14.17,328344.024708957,5.4067,5.422,5.4029,5.4182,328344.0247
2011-05-12 14:35:00,14.17,14.18,14.16,14.18,141601.33048229985,5.4182,5.422,5.4144,5.422,141601.3305
2011-05-12 14:40:00,14.18,14.2,14.17,14.19,161558.56497980517,5.422,5.4297,5.4182,5.4258,161558.565
2011-05-12 14:45:00,14.19,14.2,14.18,14.2,180327.868852459,5.4258,5.4297,5.422,5.4297,180327.8689
2011-05-12 14:50:00,14.2,14.2,14.17,14.17,114991.68448562604,5.4297,5.4297,5.4182,5.4182,114991.6845
2011-05-12 14:55:00,14.17,14.18,14.15,14.15,126395.81848420051,5.4182,5.422,5.4106,5.4106,126395.8185
2011-05-12 15:00:00,14.15,14.16,14.13,14.15,148016.155856498,5.4106,5.4144,5.4029,5.4106,148016.1559
2011-05-12 15:05:00,14.15,14.18,14.15,14.17,168210.97647897364,5.4106,5.422,5.4106,5.4182,168210.9765
2011-05-12 15:10:00,14.17,14.18,14.15,14.15,175813.73247802327,5.4182,5.422,5.4106,5.4106,175813.7325
2011-05-12 15:15:00,14.15,14.21,14.15,14.18,277738.18009028275,5.4106,5.4335,5.4106,5.422,277738.1801
2011-05-12 15:20:00,14.18,14.19,14.14,14.15,368020.9075789974,5.422,5.4258,5.4067,5.4106,368020.9076
2011-05-12 15:25:00,14.14,14.15,14.13,14.15,247089.5699691138,5.4067,5.4106,5.4029,5.4106,247089.57
2011-05-12 15:30:00,14.15,14.15,14.11,14.12,263007.84034212405,5.4106,5.4106,5.3953,5.3991,263007.8403
2011-05-12 15:35:00,14.12,14.14,14.12,14.13,288429.5557139463,5.3991,5.4067,5.3991,5.4029,288429.5557
2011-05-12 15:40:00,14.13,14.13,14.1,14.12,354478.4984556902,5.4029,5.4029,5.3914,5.3991,354478.4985
2011-05-12 15:45:00,14.12,14.13,14.11,14.12,310762.6514611547,5.3991,5.4029,5.3953,5.3991,310762.6515
2011-05-12 15:50:00,14.12,14.14,14.12,14.13,326443.3357091946,5.3991,5.4067,5.3991,5.4029,326443.3357
2011-05-12 15:55:00,14.13,14.14,14.11,14.13,571632.216678546,5.4029,5.4067,5.3953,5.4029,571632.2167
2011-05-13 09:30:00,14.1,14.2,14.1,14.18,362556.4267046804,5.3914,5.4297,5.3914,5.422,362556.4267
2011-05-13 09:35:00,14.19,14.19,14.11,14.13,352340.22333095747,5.4258,5.4258,5.3953,5.4029,352340.2233
2011-05-13 09:40:00,14.13,14.13,14.09,14.12,195770.96697552863,5.4029,5.4029,5.3876,5.3991,195770.967
2011-05-13 09:45:00,14.12,14.15,14.09,14.15,222855.78522214305,5.3991,5.4106,5.3876,5.4106,222855.7852
2011-05-13 09:50:00,14.15,14.18,14.12,14.17,374673.31907816586,5.4106,5.422,5.3991,5.4182,374673.3191
2011-05-13 09:55:00,14.17,14.21,14.15,14.19,348776.43145640293,5.4182,5.4335,5.4106,5.4258,348776.4315
2011-05-13 10:00:00,14.19,14.21,14.15,14.16,441910.1924447612,5.4258,5.4335,5.4106,5.4144,441910.1924
2011-05-13 10:05:00,14.15,14.16,14.12,14.13,237586.12497030167,5.4106,5.4144,5.3991,5.4029,237586.125
2011-05-13 10:10:00,14.13,14.17,14.13,14.17,162033.73722974578,5.4029,5.4182,5.4029,5.4182,162033.7372
2011-05-13 10:15:00,14.16,14.2,14.16,14.2,183178.90235210265,5.4144,5.4297,5.4144,5.4297,183178.9024
2011-05-13 10:20:00,14.2,14.21,14.18,14.2,169161.32097885484,5.4297,5.4335,5.422,5.4297,169161.321
2011-05-13 10:25:00,14.2,14.24,14.18,14.23,183654.07460204329,5.4297,5.445,5.422,5.4411,183654.0746
2011-05-13 10:30:00,14.23,14.28,14.23,14.28,367783.3214540271,5.4411,5.4603,5.4411,5.4603,367783.3215
2011-05-13 10:35:00,14.28,14.28,14.25,14.26,215253.02922309336,5.4603,5.4603,5.4488,5.4526,215253.0292
2011-05-13 10:40:00,14.26,14.28,14.24,14.26,149916.8448562604,5.4526,5.4603,5.445,5.4526,149916.8449
2011-05-13 10:45:00,14.26,14.26,14.22,14.26,224043.7158469945,5.4526,5.4526,5.4373,5.4526,224043.7158
2011-05-13 10:50:00,14.26,14.27,14.2,14.21,205036.8258493704,5.4526,5.4564,5.4297,5.4335,205036.8258
2011-05-13 10:55:00,14.21,14.21,14.2,14.2,101924.44761225944,5.4335,5.4335,5.4297,5.4297,101924.4476
2011-05-13 11:00:00,14.2,14.21,14.15,14.15,204086.4813494892,5.4297,5.4335,5.4106,5.4106,204086.4813
2011-05-13 11:05:00,14.15,14.17,14.12,14.15,172249.94060346877,5.4106,5.4182,5.3991,5.4106,172249.9406
2011-05-13 11:10:00,14.14,14.15,14.12,14.14,236160.60822047992,5.4067,5.4106,5.3991,5.4067,236160.6082
2011-05-13 11:15:00,14.14,14.16,14.11,14.13,321454.0270848182,5.4067,5.4144,5.3953,5.4029,321454.0271
2011-05-13 11:20:00,14.13,14.13,14.07,14.07,472321.21644095983,5.4029,5.4029,5.38,5.38,472321.2164
2011-05-13 11:25:00,14.07,14.1,14.05,14.1,333808.50558327395,5.38,5.3914,5.3723,5.3914,333808.5056
2011-05-13 11:30:00,14.1,14.13,14.09,14.11,199097.17272511285,5.3914,5.4029,5.3876,5.3953,199097.1727
2011-05-13 11:35:00,14.11,14.11,14.09,14.09,87906.86623901164,5.3953,5.3953,5.3876,5.3876,87906.8662
2011-05-13 11:40:00,14.09,14.1,14.05,14.06,155856.49798051795,5.3876,5.3914,5.3723,5.3761,155856.498
2011-05-13 11:45:00,14.06,14.08,14.05,14.07,156331.67023045855,5.3761,5.3838,5.3723,5.38,156331.6702
2011-05-13 11:50:00,14.06,14.08,14.06,14.06,139463.05535756712,5.3761,5.3838,5.3761,5.3761,139463.0554
2011-05-13 11:55:00,14.06,14.06,14.02,14.03,230220.9550962224,5.3761,5.3761,5.3608,5.3647,230220.9551
2011-05-13 12:00:00,14.03,14.07,14.02,14.07,124732.71560940842,5.3647,5.38,5.3608,5.38,124732.7156
2011-05-13 12:05:00,14.07,14.07,14.04,14.04,145402.70848182467,5.38,5.38,5.3685,5.3685,145402.7085
2011-05-13 12:10:00,14.04,14.08,14.01,14.02,156331.67023045855,5.3685,5.3838,5.357,5.3608,156331.6702
2011-05-13 12:15:00,14.01,14.05,14.0,14.04,168923.73485388453,5.357,5.3723,5.3532,5.3685,168923.7349
2011-05-13 12:20:00,14.04,14.05,14.02,14.04,165597.5291043003,5.3685,5.3723,5.3608,5.3685,165597.5291
2011-05-13 12:25:00,14.04,14.06,14.02,14.06,231884.0579710145,5.3685,5.3761,5.3608,5.3761,231884.058
2011-05-13 12:30:00,14.06,14.07,14.05,14.07,114754.09836065574,5.3761,5.38,5.3723,5.38,114754.0984
2011-05-13 12:35:00,14.07,14.08,14.06,14.07,90282.72748871466,5.38,5.3838,5.3761,5.38,90282.7275
2011-05-13 12:40:00,14.06,14.08,14.06,14.07,80066.52411499168,5.3761,5.3838,5.3761,5.38,80066.5241
2011-05-13 12:45:00,14.07,14.08,14.06,14.08,75552.38774055595,5.38,5.3838,5.3761,5.3838,75552.3877
2011-05-13 12:50:00,14.08,14.09,14.06,14.07,115229.27061059634,5.3838,5.3876,5.3761,5.38,115229.2706
2011-05-13 12:55:00,14.07,14.08,14.05,14.05,88619.62461392255,5.38,5.3838,5.3723,5.3723,88619.6246
2011-05-13 13:00:00,14.05,14.07,14.04,14.07,72701.35424091233,5.3723,5.38,5.3685,5.38,72701.3542
2011-05-13 13:05:00,14.07,14.07,14.05,14.06,63673.08149204087,5.38,5.38,5.3723,5.3761,63673.0815
2011-05-13 13:10:00,14.05,14.08,14.05,14.08,62485.15086718936,5.3723,5.3838,5.3723,5.3838,62485.1509
2011-05-13 13:15:00,14.08,14.09,14.07,14.08,70800.66524114992,5.3838,5.3876,5.38,5.3838,70800.6652
2011-05-13 13:20:00,14.09,14.09,14.07,14.08,67712.045616536,5.3876,5.3876,5.38,5.3838,67712.0456
2011-05-13 13:25:00,14.07,14.08,14.07,14.08,76027.55999049656,5.38,5.3838,5.38,5.3838,76027.56
2011-05-13 13:30:00,14.08,14.09,14.07,14.08,67474.45949156569,5.3838,5.3876,5.38,5.3838,67474.4595
2011-05-13 13:35:00,14.08,14.09,14.06,14.07,101686.86148728916,5.3838,5.3876,5.3761,5.38,101686.8615
2011-05-13 13:40:00,14.07,14.08,14.06,14.08,70087.90686623902,5.38,5.3838,5.3761,5.3838,70087.9069
2011-05-13 13:45:00,14.08,14.09,14.07,14.09,95272.036113091,5.3838,5.3876,5.38,5.3876,95272.0361
2011-05-13 13:50:00,14.09,14.09,14.08,14.08,117605.13186029936,5.3876,5.3876,5.3838,5.3838,117605.1319
2011-05-13 13:55:00,14.08,14.11,14.08,14.11,204561.6535994298,5.3838,5.3953,5.3838,5.3953,204561.6536
2011-05-13 14:00:00,14.11,14.11,14.1,14.11,76977.90449037777,5.3953,5.3953,5.3914,5.3953,76977.9045
2011-05-13 14:05:00,14.11,14.12,14.11,14.12,59634.11736754574,5.3953,5.3991,5.3953,5.3991,59634.1174
2011-05-13 14:10:00,14.11,14.13,14.11,14.13,119030.64861012118,5.3953,5.4029,5.3953,5.4029,119030.6486
2011-05-13 14:15:00,14.13,14.13,14.12,14.12,94796.8638631504,5.4029,5.4029,5.3991,5.3991,94796.8639
2011-05-13 14:20:00,14.12,14.13,14.11,14.11,51318.60299358518,5.3991,5.4029,5.3953,5.3953,51318.603
2011-05-13 14:25:00,14.11,14.12,14.1,14.12,64385.83986695177,5.3953,5.3991,5.3914,5.3991,64385.8399
2011-05-13 14:30:00,14.12,14.13,14.1,14.1,110002.3758612497,5.3991,5.4029,5.3914,5.3914,110002.3759
2011-05-13 14:35:00,14.1,14.1,14.09,14.1,103587.55048705156,5.3914,5.3914,5.3876,5.3914,103587.5505
2011-05-13 14:40:00,14.1,14.11,14.09,14.09,127346.16298408172,5.3914,5.3953,5.3876,5.3876,127346.163
2011-05-13 14:45:00,14.1,14.11,14.09,14.1,109764.7897362794,5.3914,5.3953,5.3876,5.3914,109764.7897
2011-05-13 14:50:00,14.1,14.12,14.09,14.11,200285.1033499644,5.3914,5.3991,5.3876,5.3953,200285.1033
2011-05-13 14:55:00,14.11,14.12,14.11,14.12,334283.6778332146,5.3953,5.3991,5.3953,5.3991,334283.6778
2011-05-13 15:00:00,14.13,14.13,14.12,14.13,169161.32097885484,5.4029,5.4029,5.3991,5.4029,169161.321
2011-05-13 15:05:00,14.13,14.15,14.13,14.15,152292.7061059634,5.4029,5.4106,5.4029,5.4106,152292.7061
2011-05-13 15:10:00,14.15,14.17,14.15,14.16,157044.42860536944,5.4106,5.4182,5.4106,5.4144,157044.4286
2011-05-13 15:15:00,14.16,14.17,14.14,14.14,201948.2062247565,5.4144,5.4182,5.4067,5.4067,201948.2062
2011-05-13 15:20:00,14.14,14.15,14.13,14.13,188168.21097647896,5.4067,5.4106,5.4029,5.4029,188168.211
2011-05-13 15:25:00,14.13,14.14,14.12,14.14,224518.8880969352,5.4029,5.4067,5.3991,5.4067,224518.8881
2011-05-13 15:30:00,14.14,14.15,14.13,14.13,188405.79710144928,5.4067,5.4106,5.4029,5.4029,188405.7971
2011-05-13 15:35:00,14.13,14.17,14.13,14.15,253979.5675932525,5.4029,5.4182,5.4029,5.4106,253979.5676
2011-05-13 15:40:00,14.15,14.15,14.14,14.15,210501.30672368733,5.4106,5.4106,5.4067,5.4106,210501.3067
2011-05-13 15:45:00,14.15,14.15,14.14,14.14,257543.35946780708,5.4106,5.4106,5.4067,5.4067,257543.3595
2011-05-13 15:50:00,14.14,14.15,14.13,14.13,472321.21644095983,5.4067,5.4106,5.4029,5.4029,472321.2164
2011-05-13 15:55:00,14.13,14.14,14.13,14.13,578759.800427655,5.4029,5.4067,5.4029,5.4029,578759.8004
2011-05-16 09:30:00,14.03,14.06,13.95,13.98,564979.8051793776,5.3647,5.3761,5.3341,5.3456,564979.8052
2011-05-16 09:35:00,13.98,14.01,13.97,14.0,257305.7733428368,5.3456,5.357,5.3417,5.3532,257305.7733
2011-05-16 09:40:00,14.0,14.03,13.99,14.02,196246.13922546923,5.3532,5.3647,5.3494,5.3608,196246.1392
2011-05-16 09:45:00,14.02,14.03,14.01,14.02,200047.51722499405,5.3608,5.3647,5.357,5.3608,200047.5172
2011-05-16 09:50:00,14.02,14.02,14.01,14.02,206699.9287241625,5.3608,5.3608,5.357,5.3608,206699.9287
2011-05-16 09:55:00,14.02,14.02,14.0,14.01,281064.38583986694,5.3608,5.3608,5.3532,5.357,281064.3858
2011-05-16 10:00:00,14.01,14.04,13.99,14.04,241149.91684485623,5.357,5.3685,5.3494,5.3685,241149.9168
2011-05-16 10:05:00,14.04,14.04,14.0,14.0,238061.2972202424,5.3685,5.3685,5.3532,5.3532,238061.2972
2011-05-16 10:10:00,13.99,14.01,13.96,13.97,170586.83772867665,5.3494,5.357,5.3379,5.3417,170586.8377
2011-05-16 10:15:00,13.97,13.99,13.96,13.99,147065.8113566168,5.3417,5.3494,5.3379,5.3494,147065.8114
2011-05-16 10:20:00,13.99,14.02,13.99,13.99,174863.38797814207,5.3494,5.3608,5.3494,5.3494,174863.388
2011-05-16 10:25:00,13.99,14.01,13.97,13.97,119505.82086006178,5.3494,5.357,5.3417,5.3417,119505.8209
2011-05-16 10:30:00,13.98,13.99,13.97,13.98,103825.13661202186,5.3456,5.3494,5.3417,5.3456,103825.1366
2011-05-16 10:35:00,13.98,14.0,13.97,13.99,142314.08885721074,5.3456,5.3532,5.3417,5.3494,142314.0889
2011-05-16 10:40:00,13.99,14.01,13.98,14.0,60822.047992397245,5.3494,5.357,5.3456,5.3532,60822.048
2011-05-16 10:45:00,14.0,14.01,13.97,13.97,120693.75148491329,5.3532,5.357,5.3417,5.3417,120693.7515
2011-05-16 10:50:00,13.97,14.0,13.97,13.99,90045.14136374436,5.3417,5.3532,5.3417,5.3494,90045.1414
2011-05-16 10:55:00,13.99,14.0,13.97,14.0,148491.3281064386,5.3494,5.3532,5.3417,5.3532,148491.3281
2011-05-16 11:00:00,14.0,14.01,13.98,14.01,72701.35424091233,5.3532,5.357,5.3456,5.357,72701.3542
2011-05-16 11:05:00,14.01,14.02,13.98,13.98,96697.5528629128,5.357,5.3608,5.3456,5.3456,96697.5529
2011-05-16 11:10:00,13.98,13.99,13.97,13.97,168923.73485388453,5.3456,5.3494,5.3417,5.3417,168923.7349
2011-05-16 11:15:00,13.96,13.97,13.95,13.95,61772.39249227845,5.3379,5.3417,5.3341,5.3341,61772.3925
2011-05-16 11:20:00,13.95,13.97,13.94,13.94,136136.8496079829,5.3341,5.3417,5.3303,5.3303,136136.8496
2011-05-16 11:25:00,13.94,13.94,13.9,13.91,275362.3188405797,5.3303,5.3303,5.315,5.3188,275362.3188
2011-05-16 11:30:00,13.91,13.92,13.9,13.91,207175.10097410312,5.3188,5.3226,5.315,5.3188,207175.101
2011-05-16 11:35:00,13.91,13.92,13.89,13.9,268472.321216441,5.3188,5.3226,5.3111,5.315,268472.3212
2011-05-16 11:40:00,13.9,13.91,13.87,13.9,342599.19220717513,5.315,5.3188,5.3035,5.315,342599.1922
2011-05-16 11:45:00,13.89,13.9,13.89,13.89,150867.1893561416,5.3111,5.315,5.3111,5.3111,150867.1894
2011-05-16 11:50:00,13.89,13.89,13.87,13.87,116417.20123544784,5.3111,5.3111,5.3035,5.3035,116417.2012
2011-05-16 11:55:00,13.87,13.87,13.84,13.86,206699.9287241625,5.3035,5.3035,5.292,5.2997,206699.9287
2011-05-16 12:00:00,13.86,13.86,13.83,13.83,214540.27084818247,5.2997,5.2997,5.2882,5.2882,214540.2708
2011-05-16 12:05:00,13.83,13.83,13.8,13.8,261107.1513423616,5.2882,5.2882,5.2767,5.2767,261107.1513
2011-05-16 12:10:00,13.81,13.81,13.79,13.8,156094.08410548823,5.2805,5.2805,5.2729,5.2767,156094.0841
2011-05-16 12:15:00,13.8,13.82,13.78,13.81,132810.64385839866,5.2767,5.2844,5.2691,5.2805,132810.6439
2011-05-16 12:20:00,13.82,13.83,13.81,13.81,135899.2634830126,5.2844,5.2882,5.2805,5.2805,135899.2635
2011-05-16 12:25:00,13.81,13.82,13.8,13.81,85768.59111427893,5.2805,5.2844,5.2767,5.2805,85768.5911
2011-05-16 12:30:00,13.81,13.84,13.81,13.82,123782.3711095272,5.2805,5.292,5.2805,5.2844,123782.3711
2011-05-16 12:35:00,13.82,13.84,13.8,13.83,163459.25397956758,5.2844,5.292,5.2767,5.2882,163459.254
2011-05-16 12:40:00,13.83,13.85,13.81,13.81,148966.5003563792,5.2882,5.2958,5.2805,5.2805,148966.5004
2011-05-16 12:45:00,13.81,13.83,13.81,13.82,90757.89973865528,5.2805,5.2882,5.2805,5.2844,90757.8997
2011-05-16 12:50:00,13.82,13.82,13.78,13.78,179852.6966025184,5.2844,5.2844,5.2691,5.2691,179852.6966
2011-05-16 12:55:00,13.79,13.79,13.76,13.76,127821.33523402234,5.2729,5.2729,5.2614,5.2614,127821.3352
2011-05-16 13:00:00,13.77,13.77,13.72,13.73,336421.9529579473,5.2653,5.2653,5.2461,5.25,336421.953
2011-05-16 13:05:00,13.74,13.74,13.71,13.71,126158.23235923024,5.2538,5.2538,5.2423,5.2423,126158.2324
2011-05-16 13:10:00,13.71,13.72,13.7,13.7,233309.5747208363,5.2423,5.2461,5.2385,5.2385,233309.5747
2011-05-16 13:15:00,13.7,13.7,13.67,13.68,580660.4894274174,5.2385,5.2385,5.227,5.2308,580660.4894
2011-05-16 13:20:00,13.68,13.68,13.67,13.67,258493.70396768829,5.2308,5.2308,5.227,5.227,258493.704
2011-05-16 13:25:00,13.67,13.68,13.66,13.67,153005.46448087433,5.227,5.2308,5.2232,5.227,153005.4645
2011-05-16 13:30:00,13.67,13.7,13.67,13.68,154193.39510572582,5.227,5.2385,5.227,5.2308,154193.3951
2011-05-16 13:35:00,13.68,13.69,13.68,13.69,151342.3616060822,5.2308,5.2347,5.2308,5.2347,151342.3616
2011-05-16 13:40:00,13.69,13.71,13.68,13.7,122832.026609646,5.2347,5.2423,5.2308,5.2385,122832.0266
2011-05-16 13:45:00,13.71,13.73,13.7,13.72,217866.47659776668,5.2423,5.25,5.2385,5.2461,217866.4766
2011-05-16 13:50:00,13.72,13.73,13.72,13.72,143739.60560703254,5.2461,5.25,5.2461,5.2461,143739.6056
2011-05-16 13:55:00,13.72,13.73,13.71,13.71,96459.96673794252,5.2461,5.25,5.2423,5.2423,96459.9667
2011-05-16 14:00:00,13.72,13.74,13.7,13.74,158945.11760513188,5.2461,5.2538,5.2385,5.2538,158945.1176
2011-05-16 14:05:00,13.74,13.77,13.74,13.77,189593.7277263008,5.2538,5.2653,5.2538,5.2653,189593.7277
2011-05-16 14:10:00,13.76,13.78,13.76,13.76,190306.4861012117,5.2614,5.2691,5.2614,5.2614,190306.4861
2011-05-16 14:15:00,13.76,13.77,13.74,13.76,141601.33048229985,5.2614,5.2653,5.2538,5.2614,141601.3305
2011-05-16 14:20:00,13.76,13.76,13.71,13.72,90520.31361368496,5.2614,5.2614,5.2423,5.2461,90520.3136
2011-05-16 14:25:00,13.72,13.72,13.69,13.7,105250.65336184368,5.2461,5.2461,5.2347,5.2385,105250.6534
2011-05-16 14:30:00,13.7,13.72,13.69,13.69,178664.76597766692,5.2385,5.2461,5.2347,5.2347,178664.766
2011-05-16 14:35:00,13.69,13.7,13.67,13.7,173437.87122832026,5.2347,5.2385,5.227,5.2385,173437.8712
2011-05-16 14:40:00,13.7,13.7,13.67,13.68,148253.74198146828,5.2385,5.2385,5.227,5.2308,148253.742
2011-05-16 14:45:00,13.68,13.7,13.67,13.7,131622.71323354717,5.2308,5.2385,5.227,5.2385,131622.7132
2011-05-16 14:50:00,13.7,13.7,13.68,13.68,90757.89973865528,5.2385,5.2385,5.2308,5.2308,90757.8997
2011-05-16 14:55:00,13.68,13.7,13.68,13.69,93608.93323829888,5.2308,5.2385,5.2308,5.2347,93608.9332
2011-05-16 15:00:00,13.69,13.73,13.69,13.73,85293.41886433832,5.2347,5.25,5.2347,5.25,85293.4189
2011-05-16 15:05:00,13.73,13.74,13.72,13.72,142076.50273224045,5.25,5.2538,5.2461,5.2461,142076.5027
2011-05-16 15:10:00,13.72,13.73,13.7,13.7,169636.49322879544,5.2461,5.25,5.2385,5.2385,169636.4932
2011-05-16 15:15:00,13.7,13.7,13.68,13.68,180090.28272748872,5.2385,5.2385,5.2308,5.2308,180090.2827
2011-05-16 15:20:00,13.69,13.7,13.67,13.68,227369.9215965788,5.2347,5.2385,5.227,5.2308,227369.9216
2011-05-16 15:25:00,13.68,13.7,13.66,13.66,401758.1373247802,5.2308,5.2385,5.2232,5.2232,401758.1373
2011-05-16 15:30:00,13.66,13.67,13.65,13.67,247089.5699691138,5.2232,5.227,5.2194,5.227,247089.57
2011-05-16 15:35:00,13.67,13.67,13.64,13.65,294844.38108814444,5.227,5.227,5.2155,5.2194,294844.3811
2011-05-16 15:40:00,13.65,13.65,13.62,13.62,375623.6635780471,5.2194,5.2194,5.2079,5.2079,375623.6636
2011-05-16 15:45:00,13.62,13.62,13.6,13.61,467807.08006652415,5.2079,5.2079,5.2002,5.2041,467807.0801
2011-05-16 15:50:00,13.61,13.62,13.6,13.61,693038.7265383701,5.2041,5.2079,5.2002,5.2041,693038.7265
2011-05-16 15:55:00,13.62,13.63,13.61,13.62,721073.8892848658,5.2079,5.2117,5.2041,5.2079,721073.8893
2011-05-17 09:30:00,13.6,13.64,13.57,13.6,409598.4794488002,5.2002,5.2155,5.1888,5.2002,409598.4794
2011-05-17 09:35:00,13.6,13.65,13.58,13.6,214777.8569731528,5.2002,5.2194,5.1926,5.2002,214777.857
2011-05-17 09:40:00,13.6,13.62,13.55,13.57,412449.5129484438,5.2002,5.2079,5.1811,5.1888,412449.5129
2011-05-17 09:45:00,13.57,13.61,13.55,13.56,235447.84984556903,5.1888,5.2041,5.1811,5.185,235447.8498
2011-05-17 09:50:00,13.56,13.57,13.52,13.56,248990.2589688762,5.185,5.1888,5.1697,5.185,248990.259
2011-05-17 09:55:00,13.56,13.59,13.53,13.53,232596.8163459254,5.185,5.1964,5.1735,5.1735,232596.8163
2011-05-17 10:00:00,13.53,13.55,13.5,13.53,396768.8287004039,5.1735,5.1811,5.162,5.1735,396768.8287
2011-05-17 10:05:00,13.53,13.53,13.49,13.52,244000.9503444999,5.1735,5.1735,5.1582,5.1697,244000.9503
2011-05-17 10:10:00,13.52,13.58,13.52,13.58,130909.95485863628,5.1697,5.1926,5.1697,5.1926,130909.9549
2011-05-17 10:15:00,13.58,13.65,13.58,13.65,210738.89284865765,5.1926,5.2194,5.1926,5.2194,210738.8928
2011-05-17 10:20:00,13.65,13.65,13.61,13.61,139938.22760750772,5.2194,5.2194,5.2041,5.2041,139938.2276
2011-05-17 10:25:00,13.62,13.65,13.62,13.64,211451.6512235685,5.2079,5.2194,5.2079,5.2155,211451.6512
2011-05-17 10:30:00,13.64,13.64,13.62,13.62,171774.76835352817,5.2155,5.2155,5.2079,5.2079,171774.7684
2011-05-17 10:35:00,13.62,13.62,13.6,13.6,130197.19648372536,5.2079,5.2079,5.2002,5.2002,130197.1965
2011-05-17 10:40:00,13.61,13.62,13.59,13.6,109764.7897362794,5.2041,5.2079,5.1964,5.2002,109764.7897
2011-05-17 10:45:00,13.6,13.61,13.58,13.59,159895.46210501308,5.2002,5.2041,5.1926,5.1964,159895.4621
2011-05-17 10:50:00,13.59,13.6,13.57,13.6,145877.88073176527,5.1964,5.2002,5.1888,5.2002,145877.8807
2011-05-17 10:55:00,13.6,13.61,13.58,13.58,100023.75861249704,5.2002,5.2041,5.1926,5.1926,100023.7586
2011-05-17 11:00:00,13.58,13.59,13.55,13.57,183416.4884770729,5.1926,5.1964,5.1811,5.1888,183416.4885
2011-05-17 11:05:00,13.56,13.57,13.51,13.54,261107.1513423616,5.185,5.1888,5.1658,5.1773,261107.1513
2011-05-17 11:10:00,13.54,13.59,13.54,13.58,233784.7469707769,5.1773,5.1964,5.1773,5.1926,233784.747
2011-05-17 11:15:00,13.58,13.58,13.55,13.58,104537.89498693276,5.1926,5.1926,5.1811,5.1926,104537.895
2011-05-17 11:20:00,13.58,13.62,13.58,13.61,116417.20123544784,5.1926,5.2079,5.1926,5.2041,116417.2012
2011-05-17 11:25:00,13.61,13.61,13.57,13.58,146353.05298170587,5.2041,5.2041,5.1888,5.1926,146353.053
2011-05-17 11:30:00,13.59,13.6,13.55,13.56,98123.06961273462,5.1964,5.2002,5.1811,5.185,98123.0696
2011-05-17 11:35:00,13.56,13.57,13.54,13.54,151817.5338560228,5.185,5.1888,5.1773,5.1773,151817.5339
2011-05-17 11:40:00,13.54,13.57,13.54,13.57,121881.6821097648,5.1773,5.1888,5.1773,5.1888,121881.6821
2011-05-17 11:45:00,13.57,13.6,13.57,13.59,138987.88310762652,5.1888,5.2002,5.1888,5.1964,138987.8831
2011-05-17 11:50:00,13.59,13.59,13.57,13.57,70800.66524114992,5.1964,5.1964,5.1888,5.1888,70800.6652
2011-05-17 11:55:00,13.57,13.6,13.57,13.6,307198.85958660016,5.1888,5.2002,5.1888,5.2002,307198.8596
2011-05-17 12:00:00,13.6,13.62,13.59,13.6,146590.6391066762,5.2002,5.2079,5.1964,5.2002,146590.6391
2011-05-17 12:05:00,13.6,13.62,13.6,13.6,75789.97386552625,5.2002,5.2079,5.2002,5.2002,75789.9739
2011-05-17 12:10:00,13.6,13.64,13.6,13.63,282014.73033974814,5.2002,5.2155,5.2002,5.2117,282014.7303
2011-05-17 12:15:00,13.63,13.64,13.62,13.62,113328.58161083392,5.2117,5.2155,5.2079,5.2079,113328.5816
2011-05-17 12:20:00,13.62,13.65,13.62,13.64,146353.05298170587,5.2079,5.2194,5.2079,5.2155,146353.053
2011-05-17 12:25:00,13.64,13.64,13.61,13.62,93133.76098835828,5.2155,5.2155,5.2041,5.2079,93133.761
2011-05-17 12:30:00,13.62,13.65,13.61,13.64,148491.3281064386,5.2079,5.2194,5.2041,5.2155,148491.3281
2011-05-17 12:35:00,13.64,13.65,13.63,13.65,126870.99073414112,5.2155,5.2194,5.2117,5.2194,126870.9907
2011-05-17 12:40:00,13.65,13.68,13.65,13.67,141601.33048229985,5.2194,5.2308,5.2194,5.227,141601.3305
2011-05-17 12:45:00,13.67,13.67,13.62,13.63,198384.414350202,5.227,5.227,5.2079,5.2117,198384.4144
2011-05-17 12:50:00,13.63,13.63,13.6,13.6,190306.4861012117,5.2117,5.2117,5.2002,5.2002,190306.4861
2011-05-17 12:55:00,13.6,13.6,13.57,13.6,238298.88334521264,5.2002,5.2002,5.1888,5.2002,238298.8833
2011-05-17 13:00:00,13.6,13.62,13.6,13.62,116892.37348538844,5.2002,5.2079,5.2002,5.2079,116892.3735
2011-05-17 13:05:00,13.62,13.64,13.62,13.64,209788.54834877644,5.2079,5.2155,5.2079,5.2155,209788.5483
2011-05-17 13:10:00,13.64,13.65,13.62,13.64,106200.99786172489,5.2155,5.2194,5.2079,5.2155,106200.9979
2011-05-17 13:15:00,13.64,13.65,13.63,13.63,94796.8638631504,5.2155,5.2194,5.2117,5.2117,94796.8639
2011-05-17 13:20:00,13.63,13.65,13.62,13.65,170824.42385364696,5.2117,5.2194,5.2079,5.2194,170824.4239
2011-05-17 13:25:00,13.65,13.67,13.65,13.66,172249.94060346877,5.2194,5.227,5.2194,5.2232,172249.9406
2011-05-17 13:30:00,13.66,13.68,13.64,13.64,121406.5098598242,5.2232,5.2308,5.2155,5.2155,121406.5099
2011-05-17 13:35:00,13.64,13.65,13.62,13.63,112378.23711095272,5.2155,5.2194,5.2079,5.2117,112378.2371
2011-05-17 13:40:00,13.63,13.66,13.63,13.65,89332.38298883346,5.2117,5.2232,5.2117,5.2194,89332.383
2011-05-17 13:45:00,13.65,13.67,13.65,13.66,154906.15348063674,5.2194,5.227,5.2194,5.2232,154906.1535
2011-05-17 13:50:00,13.66,13.7,13.66,13.66,183416.4884770729,5.2232,5.2385,5.2232,5.2232,183416.4885
2011-05-17 13:55:00,13.66,13.68,13.66,13.68,125207.88785934902,5.2232,5.2308,5.2232,5.2308,125207.8879
2011-05-17 14:00:00,13.68,13.7,13.67,13.7,209550.96222380613,5.2308,5.2385,5.227,5.2385,209550.9622
2011-05-17 14:05:00,13.7,13.71,13.68,13.68,141601.33048229985,5.2385,5.2423,5.2308,5.2308,141601.3305
2011-05-17 14:10:00,13.68,13.69,13.66,13.66,90520.31361368496,5.2308,5.2347,5.2232,5.2232,90520.3136
2011-05-17 14:15:00,13.66,13.68,13.65,13.66,142551.67498218105,5.2232,5.2308,5.2194,5.2232,142551.675
2011-05-17 14:20:00,13.66,13.66,13.64,13.64,75077.21549061534,5.2232,5.2232,5.2155,5.2155,75077.2155
2011-05-17 14:25:00,13.64,13.66,13.63,13.63,115942.02898550723,5.2155,5.2232,5.2117,5.2117,115942.029
2011-05-17 14:30:00,13.63,13.66,13.63,13.65,166547.8736041815,5.2117,5.2232,5.2117,5.2194,166547.8736
2011-05-17 14:35:00,13.65,13.66,13.64,13.66,70325.49299120932,5.2194,5.2232,5.2155,5.2232,70325.493
2011-05-17 14:40:00,13.65,13.66,13.62,13.62,167023.04585412212,5.2194,5.2232,5.2079,5.2079,167023.0459
2011-05-17 14:45:00,13.62,13.66,13.62,13.66,205274.4119743407,5.2079,5.2232,5.2079,5.2232,205274.412
2011-05-17 14:50:00,13.66,13.7,13.66,13.68,232596.8163459254,5.2232,5.2385,5.2232,5.2308,232596.8163
2011-05-17 14:55:00,13.68,13.72,13.68,13.72,252554.0508434308,5.2308,5.2461,5.2308,5.2461,252554.0508
2011-05-17 15:00:00,13.72,13.72,13.7,13.7,190781.6583511523,5.2461,5.2461,5.2385,5.2385,190781.6584
2011-05-17 15:05:00,13.7,13.71,13.68,13.71,219529.5794725588,5.2385,5.2423,5.2308,5.2423,219529.5795
2011-05-17 15:10:00,13.71,13.73,13.7,13.7,163221.6678545973,5.2423,5.25,5.2385,5.2385,163221.6679
2011-05-17 15:15:00,13.7,13.7,13.67,13.69,437633.64219529583,5.2385,5.2385,5.227,5.2347,437633.6422
2011-05-17 15:20:00,13.69,13.74,13.69,13.72,318602.9935851746,5.2347,5.2538,5.2347,5.2461,318602.9936
2011-05-17 15:25:00,13.73,13.73,13.71,13.71,191969.5889760038,5.25,5.25,5.2423,5.2423,191969.589
2011-05-17 15:30:00,13.71,13.72,13.7,13.72,222143.02684723213,5.2423,5.2461,5.2385,5.2461,222143.0268
2011-05-17 15:35:00,13.72,13.75,13.72,13.73,256830.6010928962,5.2461,5.2576,5.2461,5.25,256830.6011
2011-05-17 15:40:00,13.74,13.75,13.72,13.72,252078.8785934901,5.2538,5.2576,5.2461,5.2461,252078.8786
2011-05-17 15:45:00,13.72,13.74,13.72,13.73,291280.5892135899,5.2461,5.2538,5.2461,5.25,291280.5892
2011-05-17 15:50:00,13.73,13.73,13.7,13.72,359942.9793300072,5.25,5.25,5.2385,5.2461,359942.9793
2011-05-17 15:55:00,13.73,13.75,13.71,13.74,519600.8553100499,5.25,5.2576,5.2423,5.2538,519600.8553
2011-05-18 09:30:00,13.71,13.73,13.63,13.68,339510.5725825612,5.2423,5.25,5.2117,5.2308,339510.5726
2011-05-18 09:35:00,13.66,13.68,13.63,13.65,233784.7469707769,5.2232,5.2308,5.2117,5.2194,233784.747
2011-05-18 09:40:00,13.65,13.71,13.65,13.69,221430.2684723212,5.2194,5.2423,5.2194,5.2347,221430.2685
2011-05-18 09:45:00,13.69,13.7,13.63,13.63,207175.10097410312,5.2347,5.2385,5.2117,5.2117,207175.101
2011-05-18 09:50:00,13.63,13.65,13.6,13.6,328106.4385839867,5.2117,5.2194,5.2002,5.2002,328106.4386
2011-05-18 09:55:00,13.59,13.6,13.55,13.55,279638.8690900452,5.1964,5.2002,5.1811,5.1811,279638.8691
2011-05-18 10:00:00,13.56,13.59,13.55,13.57,302684.7232121644,5.185,5.1964,5.1811,5.1888,302684.7232
2011-05-18 10:05:00,13.58,13.6,13.57,13.6,189356.14160133048,5.1926,5.2002,5.1888,5.2002,189356.1416
2011-05-18 10:10:00,13.6,13.62,13.59,13.61,254929.91209313367,5.2002,5.2079,5.1964,5.2041,254929.9121
2011-05-18 10:15:00,13.6,13.61,13.57,13.58,172012.35447849846,5.2002,5.2041,5.1888,5.1926,172012.3545
2011-05-18 10:20:00,13.58,13.59,13.55,13.59,296507.48396293656,5.1926,5.1964,5.1811,5.1964,296507.484
2011-05-18 10:25:00,13.59,13.63,13.59,13.62,128534.09360893324,5.1964,5.2117,5.1964,5.2079,128534.0936
2011-05-18 10:30:00,13.62,13.65,13.62,13.65,116417.20123544784,5.2079,5.2194,5.2079,5.2194,116417.2012
2011-05-18 10:35:00,13.65,13.65,13.62,13.64,112140.6509859824,5.2194,5.2194,5.2079,5.2155,112140.651
2011-05-18 10:40:00,13.63,13.65,13.62,13.62,97885.48348776432,5.2117,5.2194,5.2079,5.2079,97885.4835
2011-05-18 10:45:00,13.62,13.67,13.62,13.65,146115.46685673558,5.2079,5.227,5.2079,5.2194,146115.4669
2011-05-18 10:50:00,13.65,13.66,13.65,13.65,176526.4908529342,5.2194,5.2232,5.2194,5.2194,176526.4909
2011-05-18 10:55:00,13.65,13.66,13.64,13.65,83155.14373960561,5.2194,5.2232,5.2155,5.2194,83155.1437
2011-05-18 11:00:00,13.65,13.67,13.65,13.66,82917.55761463531,5.2194,5.227,5.2194,5.2232,82917.5576
2011-05-18 11:05:00,13.67,13.68,13.65,13.67,105488.23948681397,5.227,5.2308,5.2194,5.227,105488.2395
2011-05-18 11:10:00,13.66,13.68,13.65,13.68,72938.94036588263,5.2232,5.2308,5.2194,5.2308,72938.9404
2011-05-18 11:15:00,13.68,13.7,13.68,13.7,129009.26585887384,5.2308,5.2385,5.2308,5.2385,129009.2659
2011-05-18 11:20:00,13.7,13.7,13.69,13.69,248752.67284390592,5.2385,5.2385,5.2347,5.2347,248752.6728
2011-05-18 11:25:00,13.69,13.71,13.69,13.7,160133.04822998337,5.2347,5.2423,5.2347,5.2385,160133.0482
2011-05-18 11:30:00,13.7,13.7,13.68,13.69,131147.54098360657,5.2385,5.2385,5.2308,5.2347,131147.541
2011-05-18 11:35:00,13.69,13.7,13.68,13.68,84818.24661439772,5.2347,5.2385,5.2308,5.2308,84818.2466
2011-05-18 11:40:00,13.68,13.69,13.67,13.68,74602.04324067474,5.2308,5.2347,5.227,5.2308,74602.0432
2011-05-18 11:45:00,13.68,13.69,13.67,13.68,61297.22024233785,5.2308,5.2347,5.227,5.2308,61297.2202
2011-05-18 11:50:00,13.68,13.7,13.68,13.69,41339.985744832506,5.2308,5.2385,5.2308,5.2347,41339.9857
2011-05-18 11:55:00,13.69,13.7,13.69,13.7,23045.854122119268,5.2347,5.2385,5.2347,5.2385,23045.8541
2011-05-18 12:00:00,13.7,13.71,13.7,13.71,73651.69874079354,5.2385,5.2423,5.2385,5.2423,73651.6987
2011-05-18 12:05:00,13.71,13.71,13.68,13.68,107626.51461154668,5.2423,5.2423,5.2308,5.2308,107626.5146
2011-05-18 12:10:00,13.69,13.69,13.68,13.68,98360.65573770492,5.2347,5.2347,5.2308,5.2308,98360.6557
2011-05-18 12:15:00,13.68,13.69,13.68,13.69,61772.39249227845,5.2308,5.2347,5.2308,5.2347,61772.3925
2011-05-18 12:20:00,13.69,13.69,13.68,13.68,37776.19387027797,5.2347,5.2347,5.2308,5.2308,37776.1939
2011-05-18 12:25:00,13.68,13.7,13.68,13.7,70800.66524114992,5.2308,5.2385,5.2308,5.2385,70800.6652
2011-05-18 12:30:00,13.7,13.73,13.7,13.72,224994.0603468757,5.2385,5.25,5.2385,5.2461,224994.0603
2011-05-18 12:35:00,13.73,13.73,13.72,13.73,51318.60299358518,5.25,5.25,5.2461,5.25,51318.603
2011-05-18 12:40:00,13.73,13.73,13.72,13.72,108814.4452363982,5.25,5.25,5.2461,5.2461,108814.4452
2011-05-18 12:45:00,13.72,13.73,13.72,13.73,63435.495367070565,5.2461,5.25,5.2461,5.25,63435.4954
2011-05-18 12:50:00,13.73,13.73,13.71,13.72,78165.83511522927,5.25,5.25,5.2423,5.2461,78165.8351
2011-05-18 12:55:00,13.72,13.73,13.71,13.71,77690.66286528867,5.2461,5.25,5.2423,5.2423,77690.6629
2011-05-18 13:00:00,13.71,13.74,13.71,13.74,124257.5433594678,5.2423,5.2538,5.2423,5.2538,124257.5434
2011-05-18 13:05:00,13.74,13.76,13.74,13.75,150867.1893561416,5.2538,5.2614,5.2538,5.2576,150867.1894
2011-05-18 13:10:00,13.76,13.76,13.75,13.75,52506.53361843668,5.2614,5.2614,5.2576,5.2576,52506.5336
2011-05-18 13:15:00,13.75,13.75,13.74,13.75,74839.62936564504,5.2576,5.2576,5.2538,5.2576,74839.6294
2011-05-18 13:20:00,13.75,13.75,13.74,13.75,66524.11499168449,5.2576,5.2576,5.2538,5.2576,66524.115
2011-05-18 13:25:00,13.75,13.76,13.75,13.75,35637.91874554526,5.2576,5.2614,5.2576,5.2576,35637.9187
2011-05-18 13:30:00,13.75,13.75,13.75,13.75,13304.822998336898,5.2576,5.2576,5.2576,5.2576,13304.823
2011-05-18 13:35:00,13.75,13.76,13.75,13.76,93608.93323829888,5.2576,5.2614,5.2576,5.2614,93608.9332
2011-05-18 13:40:00,13.76,13.77,13.75,13.76,48229.98336897125,5.2614,5.2653,5.2576,5.2614,48229.9834
2011-05-18 13:45:00,13.76,13.77,13.76,13.77,59871.70349251604,5.2614,5.2653,5.2614,5.2653,59871.7035
2011-05-18 13:50:00,13.77,13.79,13.77,13.79,95747.2083630316,5.2653,5.2729,5.2653,5.2729,95747.2084
2011-05-18 13:55:00,13.79,13.8,13.78,13.8,92183.41648847709,5.2729,5.2767,5.2691,5.2767,92183.4165
2011-05-18 14:00:00,13.8,13.82,13.78,13.81,453076.7403183654,5.2767,5.2844,5.2691,5.2805,453076.7403
2011-05-18 14:05:00,13.81,13.85,13.81,13.84,297695.4145877881,5.2805,5.2958,5.2805,5.292,297695.4146
2011-05-18 14:10:00,13.84,13.85,13.83,13.83,81254.45473984319,5.292,5.2958,5.2882,5.2882,81254.4547
2011-05-18 14:15:00,13.83,13.83,13.82,13.83,246376.8115942029,5.2882,5.2882,5.2844,5.2882,246376.8116
2011-05-18 14:20:00,13.83,13.83,13.82,13.83,143739.60560703254,5.2882,5.2882,5.2844,5.2882,143739.6056
2011-05-18 14:25:00,13.83,13.85,13.82,13.85,496792.5873129009,5.2882,5.2958,5.2844,5.2958,496792.5873
2011-05-18 14:30:00,13.85,13.86,13.84,13.84,370396.7688287004,5.2958,5.2997,5.292,5.292,370396.7688
2011-05-18 14:35:00,13.84,13.86,13.83,13.83,282727.48871465906,5.292,5.2997,5.2882,5.2882,282727.4887
2011-05-18 14:40:00,13.83,13.86,13.83,13.85,182466.1439771917,5.2882,5.2997,5.2882,5.2958,182466.144
2011-05-18 14:45:00,13.84,13.85,13.83,13.83,143502.01948206226,5.292,5.2958,5.2882,5.2882,143502.0195
2011-05-18 14:50:00,13.83,13.83,13.81,13.81,152055.11998099313,5.2882,5.2882,5.2805,5.2805,152055.12
2011-05-18 14:55:00,13.81,13.82,13.79,13.8,157519.60085531004,5.2805,5.2844,5.2729,5.2767,157519.6009
2011-05-18 15:00:00,13.8,13.81,13.79,13.81,170824.42385364696,5.2767,5.2805,5.2729,5.2805,170824.4239
2011-05-18 15:05:00,13.81,13.83,13.81,13.83,270610.5963411737,5.2805,5.2882,5.2805,5.2882,270610.5963
2011-05-18 15:10:00,13.83,13.84,13.81,13.81,124257.5433594678,5.2882,5.292,5.2805,5.2805,124257.5434
2011-05-18 15:15:00,13.82,13.84,13.82,13.83,195295.79472558803,5.2844,5.292,5.2844,5.2882,195295.7947
2011-05-18 15:20:00,13.83,13.83,13.82,13.83,180090.28272748872,5.2882,5.2882,5.2844,5.2882,180090.2827
2011-05-18 15:25:00,13.83,13.85,13.83,13.85,168686.14872891424,5.2882,5.2958,5.2882,5.2958,168686.1487
2011-05-18 15:30:00,13.85,13.85,13.82,13.83,135899.2634830126,5.2958,5.2958,5.2844,5.2882,135899.2635
2011-05-18 15:35:00,13.83,13.84,13.83,13.84,186980.28035162747,5.2882,5.292,5.2882,5.292,186980.2804
2011-05-18 15:40:00,13.84,13.85,13.83,13.85,184129.24685198383,5.292,5.2958,5.2882,5.2958,184129.2469
2011-05-18 15:45:00,13.86,13.86,13.83,13.84,304347.82608695654,5.2997,5.2997,5.2882,5.292,304347.8261
2011-05-18 15:50:00,13.84,13.86,13.83,13.85,369921.5965787598,5.292,5.2997,5.2882,5.2958,369921.5966
2011-05-18 15:55:00,13.85,13.85,13.82,13.83,612021.8579234973,5.2958,5.2958,5.2844,5.2882,612021.8579
2011-05-19 09:30:00,13.89,13.94,13.89,13.93,338560.22808268,5.3111,5.3303,5.3111,5.3264,338560.2281
2011-05-19 09:35:00,13.93,13.97,13.92,13.94,280114.04133998574,5.3264,5.3417,5.3226,5.3303,280114.0413
2011-05-19 09:40:00,13.94,13.94,13.91,13.94,163934.4262295082,5.3303,5.3303,5.3188,5.3303,163934.4262
2011-05-19 09:45:00,13.93,13.95,13.92,13.93,161083.39272986457,5.3264,5.3341,5.3226,5.3264,161083.3927
2011-05-19 09:50:00,13.93,13.94,13.91,13.91,114754.09836065574,5.3264,5.3303,5.3188,5.3188,114754.0984
2011-05-19 09:55:00,13.91,13.93,13.9,13.9,155381.32573057734,5.3188,5.3264,5.315,5.315,155381.3257
2011-05-19 10:00:00,13.89,13.89,13.85,13.85,244476.1225944405,5.3111,5.3111,5.2958,5.2958,244476.1226
2011-05-19 10:05:00,13.85,13.85,13.81,13.81,183178.90235210265,5.2958,5.2958,5.2805,5.2805,183178.9024
2011-05-19 10:10:00,13.81,13.82,13.79,13.81,147540.9836065574,5.2805,5.2844,5.2729,5.2805,147540.9836
2011-05-19 10:15:00,13.81,13.83,13.81,13.83,115942.02898550723,5.2805,5.2882,5.2805,5.2882,115942.029
2011-05-19 10:20:00,13.83,13.86,13.82,13.82,155856.49798051795,5.2882,5.2997,5.2844,5.2844,155856.498
2011-05-19 10:25:00,13.82,13.85,13.81,13.85,82679.97148966501,5.2844,5.2958,5.2805,5.2958,82679.9715
2011-05-19 10:30:00,13.85,13.86,13.83,13.84,112378.23711095272,5.2958,5.2997,5.2882,5.292,112378.2371
2011-05-19 10:35:00,13.84,13.87,13.84,13.85,74126.87099073414,5.292,5.3035,5.292,5.2958,74126.871
2011-05-19 10:40:00,13.85,13.86,13.84,13.84,134711.3328581611,5.2958,5.2997,5.292,5.292,134711.3329
2011-05-19 10:45:00,13.84,13.86,13.83,13.86,124970.30173437872,5.292,5.2997,5.2882,5.2997,124970.3017
2011-05-19 10:50:00,13.86,13.86,13.83,13.83,160845.8066048943,5.2997,5.2997,5.2882,5.2882,160845.8066
2011-05-19 10:55:00,13.83,13.83,13.81,13.81,113566.16773580424,5.2882,5.2882,5.2805,5.2805,113566.1677
2011-05-19 11:00:00,13.81,13.83,13.81,13.82,109289.6174863388,5.2805,5.2882,5.2805,5.2844,109289.6175
2011-05-19 11:05:00,13.83,13.83,13.82,13.82,87669.28011404134,5.2882,5.2882,5.2844,5.2844,87669.2801
2011-05-19 11:10:00,13.81,13.83,13.8,13.82,143739.60560703254,5.2805,5.2882,5.2767,5.2844,143739.6056
2011-05-19 11:15:00,13.82,13.86,13.82,13.84,172487.52672843906,5.2844,5.2997,5.2844,5.292,172487.5267
2011-05-19 11:20:00,13.84,13.87,13.84,13.86,94796.8638631504,5.292,5.3035,5.292,5.2997,94796.8639
2011-05-19 11:25:00,13.86,13.87,13.85,13.87,68662.3901164172,5.2997,5.3035,5.2958,5.3035,68662.3901
2011-05-19 11:30:00,13.86,13.88,13.85,13.85,106200.99786172489,5.2997,5.3073,5.2958,5.2958,106200.9979
2011-05-19 11:35:00,13.85,13.88,13.85,13.87,115466.85673556665,5.2958,5.3073,5.2958,5.3035,115466.8567
2011-05-19 11:40:00,13.86,13.87,13.82,13.83,267759.5628415301,5.2997,5.3035,5.2844,5.2882,267759.5628
2011-05-19 11:45:00,13.83,13.85,13.82,13.82,64623.42599192207,5.2882,5.2958,5.2844,5.2844,64623.426
2011-05-19 11:50:00,13.82,13.82,13.8,13.81,146353.05298170587,5.2844,5.2844,5.2767,5.2805,146353.053
2011-05-19 11:55:00,13.81,13.82,13.79,13.81,104537.89498693276,5.2805,5.2844,5.2729,5.2805,104537.895
2011-05-19 12:00:00,13.81,13.83,13.81,13.81,95034.4499881207,5.2805,5.2882,5.2805,5.2805,95034.45
2011-05-19 12:05:00,13.81,13.85,13.81,13.84,90757.89973865528,5.2805,5.2958,5.2805,5.292,90757.8997
2011-05-19 12:10:00,13.84,13.86,13.84,13.86,73176.52649085294,5.292,5.2997,5.292,5.2997,73176.5265
2011-05-19 12:15:00,13.86,13.88,13.85,13.87,86243.76336421953,5.2997,5.3073,5.2958,5.3035,86243.7634
2011-05-19 12:20:00,13.87,13.89,13.86,13.86,124019.9572344975,5.3035,5.3111,5.2997,5.2997,124019.9572
2011-05-19 12:25:00,13.86,13.9,13.86,13.89,116654.78736041817,5.2997,5.315,5.2997,5.3111,116654.7874
2011-05-19 12:30:00,13.89,13.91,13.89,13.91,136849.6079828938,5.3111,5.3188,5.3111,5.3188,136849.608
2011-05-19 12:35:00,13.9,13.92,13.89,13.91,267997.1489665004,5.315,5.3226,5.3111,5.3188,267997.149
2011-05-19 12:40:00,13.92,13.93,13.91,13.91,227369.9215965788,5.3226,5.3264,5.3188,5.3188,227369.9216
2011-05-19 12:45:00,13.91,13.93,13.9,13.91,163459.25397956758,5.3188,5.3264,5.315,5.3188,163459.254
2011-05-19 12:50:00,13.91,13.92,13.9,13.9,62009.97861724875,5.3188,5.3226,5.315,5.315,62009.9786
2011-05-19 12:55:00,13.9,13.91,13.89,13.89,63673.08149204087,5.315,5.3188,5.3111,5.3111,63673.0815
2011-05-19 13:00:00,13.9,13.91,13.89,13.89,76265.14611546687,5.315,5.3188,5.3111,5.3111,76265.1461
2011-05-19 13:05:00,13.89,13.9,13.87,13.9,86006.17723924923,5.3111,5.315,5.3035,5.315,86006.1772
2011-05-19 13:10:00,13.9,13.91,13.89,13.89,81967.2131147541,5.315,5.3188,5.3111,5.3111,81967.2131
2011-05-19 13:15:00,13.89,13.91,13.88,13.91,82442.38536469471,5.3111,5.3188,5.3073,5.3188,82442.3854
2011-05-19 13:20:00,13.91,13.91,13.89,13.9,84105.48823948682,5.3188,5.3188,5.3111,5.315,84105.4882
2011-05-19 13:25:00,13.9,13.9,13.88,13.89,95984.7944880019,5.315,5.315,5.3073,5.3111,95984.7945
2011-05-19 13:30:00,13.89,13.91,13.89,13.91,70325.49299120932,5.3111,5.3188,5.3111,5.3188,70325.493
2011-05-19 13:35:00,13.91,13.91,13.88,13.89,77215.49061534807,5.3188,5.3188,5.3073,5.3111,77215.4906
2011-05-19 13:40:00,13.88,13.89,13.86,13.87,92421.00261344736,5.3073,5.3111,5.2997,5.3035,92421.0026
2011-05-19 13:45:00,13.87,13.89,13.86,13.88,179139.93822760752,5.3035,5.3111,5.2997,5.3073,179139.9382
2011-05-19 13:50:00,13.88,13.89,13.85,13.85,116417.20123544784,5.3073,5.3111,5.2958,5.2958,116417.2012
2011-05-19 13:55:00,13.85,13.88,13.85,13.86,150392.017106201,5.2958,5.3073,5.2958,5.2997,150392.0171
2011-05-19 14:00:00,13.86,13.88,13.86,13.88,90282.72748871466,5.2997,5.3073,5.2997,5.3073,90282.7275
2011-05-19 14:05:00,13.88,13.89,13.87,13.87,66524.11499168449,5.3073,5.3111,5.3035,5.3035,66524.115
2011-05-19 14:10:00,13.87,13.89,13.86,13.88,162033.73722974578,5.3035,5.3111,5.2997,5.3073,162033.7372
2011-05-19 14:15:00,13.88,13.88,13.86,13.86,129959.61035875505,5.3073,5.3073,5.2997,5.2997,129959.6104
2011-05-19 14:20:00,13.86,13.87,13.84,13.84,102399.61986220004,5.2997,5.3035,5.292,5.292,102399.6199
2011-05-19 14:25:00,13.84,13.85,13.82,13.83,133285.81610833926,5.292,5.2958,5.2844,5.2882,133285.8161
2011-05-19 14:30:00,13.83,13.84,13.82,13.84,123307.1988595866,5.2882,5.292,5.2844,5.292,123307.1989
2011-05-19 14:35:00,13.84,13.85,13.83,13.84,154193.39510572582,5.292,5.2958,5.2882,5.292,154193.3951
2011-05-19 14:40:00,13.84,13.85,13.8,13.82,180565.45497742933,5.292,5.2958,5.2767,5.2844,180565.455
2011-05-19 14:45:00,13.82,13.83,13.81,13.83,119980.99311000238,5.2844,5.2882,5.2805,5.2882,119980.9931
2011-05-19 14:50:00,13.83,13.85,13.83,13.83,119268.23473509148,5.2882,5.2958,5.2882,5.2882,119268.2347
2011-05-19 14:55:00,13.83,13.83,13.81,13.82,91945.83036350676,5.2882,5.2882,5.2805,5.2844,91945.8304
2011-05-19 15:00:00,13.82,13.84,13.82,13.83,95509.6222380613,5.2844,5.292,5.2844,5.2882,95509.6222
2011-05-19 15:05:00,13.83,13.85,13.83,13.84,96222.3806129722,5.2882,5.2958,5.2882,5.292,96222.3806
2011-05-19 15:10:00,13.84,13.85,13.83,13.83,112615.82323592305,5.292,5.2958,5.2882,5.2882,112615.8232
2011-05-19 15:15:00,13.83,13.84,13.82,13.84,107626.51461154668,5.2882,5.292,5.2844,5.292,107626.5146
2011-05-19 15:20:00,13.84,13.86,13.84,13.86,165359.94297933002,5.292,5.2997,5.292,5.2997,165359.943
2011-05-19 15:25:00,13.86,13.86,13.85,13.85,73176.52649085294,5.2997,5.2997,5.2958,5.2958,73176.5265
2011-05-19 15:30:00,13.85,13.87,13.84,13.85,195770.96697552863,5.2958,5.3035,5.292,5.2958,195770.967
2011-05-19 15:35:00,13.85,13.87,13.84,13.85,169636.49322879544,5.2958,5.3035,5.292,5.2958,169636.4932
2011-05-19 15:40:00,13.85,13.85,13.83,13.83,172725.11285340937,5.2958,5.2958,5.2882,5.2882,172725.1129
2011-05-19 15:45:00,13.83,13.85,13.83,13.83,205036.8258493704,5.2882,5.2958,5.2882,5.2882,205036.8258
2011-05-19 15:50:00,13.83,13.85,13.82,13.85,299358.5174625802,5.2882,5.2958,5.2844,5.2958,299358.5175
2011-05-19 15:55:00,13.85,13.85,13.83,13.85,468044.6661914944,5.2958,5.2958,5.2882,5.2958,468044.6662
2011-05-20 09:30:00,13.8,13.84,13.73,13.84,1019006.8899976242,5.2767,5.292,5.25,5.292,1019006.89
2011-05-20 09:35:00,13.84,13.84,13.78,13.81,247327.1560940841,5.292,5.292,5.2691,5.2805,247327.1561
2011-05-20 09:40:00,13.8,13.83,13.8,13.82,109764.7897362794,5.2767,5.2882,5.2767,5.2844,109764.7897
2011-05-20 09:45:00,13.82,13.82,13.78,13.79,100736.51698740794,5.2844,5.2844,5.2691,5.2729,100736.517
2011-05-20 09:50:00,13.78,13.79,13.76,13.76,127821.33523402234,5.2691,5.2729,5.2614,5.2614,127821.3352
2011-05-20 09:55:00,13.76,13.77,13.73,13.74,193395.1057258256,5.2614,5.2653,5.25,5.2538,193395.1057
2011-05-20 10:00:00,13.74,13.75,13.72,13.73,134473.74673319078,5.2538,5.2576,5.2461,5.25,134473.7467
2011-05-20 10:05:00,13.72,13.73,13.69,13.69,256355.4288429556,5.2461,5.25,5.2347,5.2347,256355.4288
2011-05-20 10:10:00,13.69,13.72,13.68,13.7,282965.0748396293,5.2347,5.2461,5.2308,5.2385,282965.0748
2011-05-20 10:15:00,13.7,13.75,13.7,13.74,179852.6966025184,5.2385,5.2576,5.2385,5.2538,179852.6966
2011-05-20 10:20:00,13.74,13.75,13.73,13.75,139700.6414825374,5.2538,5.2576,5.25,5.2576,139700.6415
2011-05-20 10:25:00,13.75,13.79,13.75,13.79,213114.75409836063,5.2576,5.2729,5.2576,5.2729,213114.7541
2011-05-20 10:30:00,13.79,13.79,13.75,13.76,142551.67498218105,5.2729,5.2729,5.2576,5.2614,142551.675
2011-05-20 10:35:00,13.76,13.76,13.74,13.76,104062.72273699216,5.2614,5.2614,5.2538,5.2614,104062.7227
2011-05-20 10:40:00,13.76,13.76,13.74,13.76,264908.52934188646,5.2614,5.2614,5.2538,5.2614,264908.5293
2011-05-20 10:45:00,13.76,13.77,13.73,13.77,370871.941078641,5.2614,5.2653,5.25,5.2653,370871.9411
2011-05-20 10:50:00,13.77,13.78,13.75,13.78,147303.39748158708,5.2653,5.2691,5.2576,5.2691,147303.3975
2011-05-20 10:55:00,13.77,13.79,13.77,13.77,207887.85934901403,5.2653,5.2729,5.2653,5.2653,207887.8593
2011-05-20 11:00:00,13.77,13.77,13.74,13.75,167973.39035400332,5.2653,5.2653,5.2538,5.2576,167973.3904
2011-05-20 11:05:00,13.75,13.75,13.72,13.75,93133.76098835828,5.2576,5.2576,5.2461,5.2576,93133.761
2011-05-20 11:10:00,13.75,13.75,13.73,13.74,76502.73224043717,5.2576,5.2576,5.25,5.2538,76502.7322
2011-05-20 11:15:00,13.75,13.75,13.73,13.73,52981.705868377285,5.2576,5.2576,5.25,5.25,52981.7059
2011-05-20 11:20:00,13.73,13.74,13.72,13.73,48229.98336897125,5.25,5.2538,5.2461,5.25,48229.9834
2011-05-20 11:25:00,13.73,13.74,13.71,13.72,88144.45236398195,5.25,5.2538,5.2423,5.2461,88144.4524
2011-05-20 11:30:00,13.72,13.75,13.72,13.74,82917.55761463531,5.2461,5.2576,5.2461,5.2538,82917.5576
2011-05-20 11:35:00,13.73,13.76,13.73,13.74,163934.4262295082,5.25,5.2614,5.25,5.2538,163934.4262
2011-05-20 11:40:00,13.74,13.74,13.71,13.72,155143.73960560703,5.2538,5.2538,5.2423,5.2461,155143.7396
2011-05-20 11:45:00,13.72,13.73,13.71,13.71,63910.66761701117,5.2461,5.25,5.2423,5.2423,63910.6676
2011-05-20 11:50:00,13.72,13.72,13.7,13.7,81492.04086481349,5.2461,5.2461,5.2385,5.2385,81492.0409
2011-05-20 11:55:00,13.7,13.71,13.68,13.68,123069.6127346163,5.2385,5.2423,5.2308,5.2308,123069.6127
2011-05-20 12:00:00,13.68,13.72,13.68,13.71,90282.72748871466,5.2308,5.2461,5.2308,5.2423,90282.7275
2011-05-20 12:05:00,13.7,13.71,13.69,13.7,91470.65811356615,5.2385,5.2423,5.2347,5.2385,91470.6581
2011-05-20 12:10:00,13.7,13.71,13.69,13.71,63435.495367070565,5.2385,5.2423,5.2347,5.2423,63435.4954
2011-05-20 12:15:00,13.71,13.73,13.7,13.73,108339.2729864576,5.2423,5.25,5.2385,5.25,108339.273
2011-05-20 12:20:00,13.73,13.76,13.73,13.75,79116.17961511048,5.25,5.2614,5.25,5.2576,79116.1796
2011-05-20 12:25:00,13.75,13.78,13.75,13.78,182466.1439771917,5.2576,5.2691,5.2576,5.2691,182466.144
2011-05-20 12:30:00,13.78,13.83,13.78,13.81,191494.4167260632,5.2691,5.2882,5.2691,5.2805,191494.4167
2011-05-20 12:35:00,13.81,13.81,13.79,13.8,314088.8572107389,5.2805,5.2805,5.2729,5.2767,314088.8572
2011-05-20 12:40:00,13.8,13.81,13.79,13.79,209550.96222380613,5.2767,5.2805,5.2729,5.2729,209550.9622
2011-05-20 12:45:00,13.79,13.79,13.78,13.78,158945.11760513188,5.2729,5.2729,5.2691,5.2691,158945.1176
2011-05-20 12:50:00,13.78,13.78,13.76,13.76,150867.1893561416,5.2691,5.2691,5.2614,5.2614,150867.1894
2011-05-20 12:55:00,13.76,13.76,13.74,13.75,150629.6032311713,5.2614,5.2614,5.2538,5.2576,150629.6032
2011-05-20 13:00:00,13.75,13.76,13.74,13.76,260156.8068424804,5.2576,5.2614,5.2538,5.2614,260156.8068
2011-05-20 13:05:00,13.76,13.76,13.73,13.75,164647.1846044191,5.2614,5.2614,5.25,5.2576,164647.1846
2011-05-20 13:10:00,13.74,13.75,13.74,13.74,100498.93086243764,5.2538,5.2576,5.2538,5.2538,100498.9309
2011-05-20 13:15:00,13.74,13.76,13.73,13.75,264195.77096697554,5.2538,5.2614,5.25,5.2576,264195.771
2011-05-20 13:20:00,13.75,13.76,13.74,13.75,436445.7115704443,5.2576,5.2614,5.2538,5.2576,436445.7116
2011-05-20 13:25:00,13.75,13.76,13.72,13.72,361606.0822047992,5.2576,5.2614,5.2461,5.2461,361606.0822
2011-05-20 13:30:00,13.72,13.75,13.72,13.74,358755.0487051556,5.2461,5.2576,5.2461,5.2538,358755.0487
2011-05-20 13:35:00,13.74,13.75,13.73,13.74,222855.78522214305,5.2538,5.2576,5.25,5.2538,222855.7852
2011-05-20 13:40:00,13.74,13.75,13.72,13.73,308149.20408648136,5.2538,5.2576,5.2461,5.25,308149.2041
2011-05-20 13:45:00,13.73,13.74,13.72,13.73,238061.2972202424,5.25,5.2538,5.2461,5.25,238061.2972
2011-05-20 13:50:00,13.73,13.73,13.7,13.7,266571.6322166785,5.25,5.25,5.2385,5.2385,266571.6322
2011-05-20 13:55:00,13.7,13.72,13.7,13.72,244476.1225944405,5.2385,5.2461,5.2385,5.2461,244476.1226
2011-05-20 14:00:00,13.72,13.73,13.71,13.71,260631.979092421,5.2461,5.25,5.2423,5.2423,260631.9791
2011-05-20 14:05:00,13.71,13.71,13.7,13.7,65811.35661677358,5.2423,5.2423,5.2385,5.2385,65811.3566
2011-05-20 14:10:00,13.7,13.72,13.7,13.71,109052.0313613685,5.2385,5.2461,5.2385,5.2423,109052.0314
2011-05-20 14:15:00,13.71,13.72,13.71,13.72,57733.42836778332,5.2423,5.2461,5.2423,5.2461,57733.4284
2011-05-20 14:20:00,13.72,13.72,13.7,13.71,115942.02898550723,5.2461,5.2461,5.2385,5.2423,115942.029
2011-05-20 14:25:00,13.71,13.73,13.71,13.72,92658.58873841767,5.2423,5.25,5.2423,5.2461,92658.5887
2011-05-20 14:30:00,13.72,13.73,13.71,13.72,149916.8448562604,5.2461,5.25,5.2423,5.2461,149916.8449
2011-05-20 14:35:00,13.72,13.73,13.71,13.72,152530.29223093373,5.2461,5.25,5.2423,5.2461,152530.2922
2011-05-20 14:40:00,13.72,13.73,13.71,13.73,172012.35447849846,5.2461,5.25,5.2423,5.25,172012.3545
2011-05-20 14:45:00,13.73,13.73,13.71,13.73,143739.60560703254,5.25,5.25,5.2423,5.25,143739.6056
2011-05-20 14:50:00,13.72,13.72,13.7,13.7,99786.17248752672,5.2461,5.2461,5.2385,5.2385,99786.1725
2011-05-20 14:55:00,13.7,13.71,13.68,13.69,136136.8496079829,5.2385,5.2423,5.2308,5.2347,136136.8496
2011-05-20 15:00:00,13.69,13.7,13.67,13.68,319315.7519600856,5.2347,5.2385,5.227,5.2308,319315.752
2011-05-20 15:05:00,13.67,13.69,13.67,13.69,256830.6010928962,5.227,5.2347,5.227,5.2347,256830.6011
2011-05-20 15:10:00,13.69,13.71,13.68,13.7,148491.3281064386,5.2347,5.2423,5.2308,5.2385,148491.3281
2011-05-20 15:15:00,13.7,13.71,13.7,13.71,165359.94297933002,5.2385,5.2423,5.2385,5.2423,165359.943
2011-05-20 15:20:00,13.71,13.73,13.71,13.72,147303.39748158708,5.2423,5.25,5.2423,5.2461,147303.3975
2011-05-20 15:25:00,13.71,13.72,13.7,13.7,150629.6032311713,5.2423,5.2461,5.2385,5.2385,150629.6032
2011-05-20 15:30:00,13.71,13.73,13.7,13.73,334283.6778332146,5.2423,5.25,5.2385,5.25,334283.6778
2011-05-20 15:35:00,13.73,13.73,13.71,13.72,233784.7469707769,5.25,5.25,5.2423,5.2461,233784.747
2011-05-20 15:40:00,13.71,13.72,13.7,13.71,181278.21335234024,5.2423,5.2461,5.2385,5.2423,181278.2134
2011-05-20 15:45:00,13.7,13.71,13.7,13.7,216440.95984794488,5.2385,5.2423,5.2385,5.2385,216440.9598
2011-05-20 15:50:00,13.7,13.71,13.66,13.67,464005.7020669993,5.2385,5.2423,5.2232,5.227,464005.7021
2011-05-20 15:55:00,13.68,13.68,13.66,13.66,579947.7310525066,5.2308,5.2308,5.2232,5.2232,579947.7311
2011-05-23 09:30:00,13.46,13.47,13.33,13.35,705868.3772867664,5.1467,5.1505,5.097,5.1047,705868.3773
2011-05-23 09:35:00,13.36,13.37,13.35,13.36,259919.2207175101,5.1085,5.1123,5.1047,5.1085,259919.2207
2011-05-23 09:40:00,13.36,13.37,13.3,13.31,498218.1040627228,5.1085,5.1123,5.0855,5.0894,498218.1041
2011-05-23 09:45:00,13.3,13.33,13.27,13.3,609170.8244238537,5.0855,5.097,5.0741,5.0855,609170.8244
2011-05-23 09:50:00,13.3,13.3,13.26,13.29,484913.2810643858,5.0855,5.0855,5.0702,5.0817,484913.2811
2011-05-23 09:55:00,13.29,13.3,13.27,13.3,504870.5155618912,5.0817,5.0855,5.0741,5.0855,504870.5156
2011-05-23 10:00:00,13.3,13.33,13.28,13.32,518888.096935139,5.0855,5.097,5.0779,5.0932,518888.0969
2011-05-23 10:05:00,13.32,13.34,13.31,13.33,218579.2349726776,5.0932,5.1008,5.0894,5.097,218579.235
2011-05-23 10:10:00,13.33,13.33,13.29,13.29,161558.56497980517,5.097,5.097,5.0817,5.0817,161558.565
2011-05-23 10:15:00,13.3,13.33,13.28,13.3,271798.5269660252,5.0855,5.097,5.0779,5.0855,271798.527
2011-05-23 10:20:00,13.3,13.32,13.29,13.31,134473.74673319078,5.0855,5.0932,5.0817,5.0894,134473.7467
2011-05-23 10:25:00,13.31,13.33,13.29,13.33,108101.6868614873,5.0894,5.097,5.0817,5.097,108101.6869
2011-05-23 10:30:00,13.33,13.38,13.33,13.36,1067712.045616536,5.097,5.1161,5.097,5.1085,1067712.0456
2011-05-23 10:35:00,13.36,13.36,13.35,13.35,202898.5507246377,5.1085,5.1085,5.1047,5.1047,202898.5507
2011-05-23 10:40:00,13.35,13.35,13.31,13.33,224994.0603468757,5.1047,5.1047,5.0894,5.097,224994.0603
2011-05-23 10:45:00,13.33,13.34,13.3,13.32,223330.9574720836,5.097,5.1008,5.0855,5.0932,223330.9575
2011-05-23 10:50:00,13.32,13.36,13.31,13.35,216916.13209788548,5.0932,5.1085,5.0894,5.1047,216916.1321
2011-05-23 10:55:00,13.34,13.35,13.33,13.34,685198.3844143503,5.1008,5.1047,5.097,5.1008,685198.3844
2011-05-23 11:00:00,13.34,13.35,13.33,13.35,155618.91185554763,5.1008,5.1047,5.097,5.1047,155618.9119
2011-05-23 11:05:00,13.35,13.35,13.33,13.34,138037.53860774531,5.1047,5.1047,5.097,5.1008,138037.5386
2011-05-23 11:10:00,13.34,13.36,13.33,13.35,284153.0054644809,5.1008,5.1085,5.097,5.1047,284153.0055
2011-05-23 11:15:00,13.35,13.35,13.33,13.33,118317.89023521026,5.1047,5.1047,5.097,5.097,118317.8902
2011-05-23 11:20:00,13.33,13.34,13.33,13.34,129959.61035875505,5.097,5.1008,5.097,5.1008,129959.6104
2011-05-23 11:25:00,13.33,13.34,13.33,13.34,132573.05773342837,5.097,5.1008,5.097,5.1008,132573.0577
2011-05-23 11:30:00,13.34,13.35,13.32,13.33,226657.16322166787,5.1008,5.1047,5.0932,5.097,226657.1632
2011-05-23 11:35:00,13.33,13.33,13.29,13.33,196483.72535043955,5.097,5.097,5.0817,5.097,196483.7254
2011-05-23 11:40:00,13.33,13.34,13.32,13.34,128296.50748396294,5.097,5.1008,5.0932,5.1008,128296.5075
2011-05-23 11:45:00,13.34,13.34,13.32,13.33,131622.71323354717,5.1008,5.1008,5.0932,5.097,131622.7132
2011-05-23 11:50:00,13.33,13.35,13.33,13.35,186505.10810168687,5.097,5.1047,5.097,5.1047,186505.1081
2011-05-23 11:55:00,13.35,13.36,13.34,13.35,95984.7944880019,5.1047,5.1085,5.1008,5.1047,95984.7945
2011-05-23 12:00:00,13.35,13.35,13.33,13.33,124495.1294844381,5.1047,5.1047,5.097,5.097,124495.1295
2011-05-23 12:05:00,13.33,13.36,13.32,13.35,396531.2425754336,5.097,5.1085,5.0932,5.1047,396531.2426
2011-05-23 12:10:00,13.36,13.36,13.33,13.33,253741.98146828223,5.1085,5.1085,5.097,5.097,253741.9815
2011-05-23 12:15:00,13.33,13.35,13.33,13.34,197671.65597529104,5.097,5.1047,5.097,5.1008,197671.656
2011-05-23 12:20:00,13.35,13.35,13.33,13.33,291755.76146353054,5.1047,5.1047,5.097,5.097,291755.7615
2011-05-23 12:25:00,13.33,13.36,13.33,13.36,86718.93561416013,5.097,5.1085,5.097,5.1085,86718.9356
2011-05-23 12:30:00,13.35,13.36,13.34,13.35,145165.12235685435,5.1047,5.1085,5.1008,5.1047,145165.1224
2011-05-23 12:35:00,13.35,13.37,13.34,13.35,282014.73033974814,5.1047,5.1123,5.1008,5.1047,282014.7303
2011-05-23 12:40:00,13.35,13.36,13.33,13.33,101211.68923734856,5.1047,5.1085,5.097,5.097,101211.6892
2011-05-23 12:45:00,13.33,13.38,13.33,13.37,141126.15823235924,5.097,5.1161,5.097,5.1123,141126.1582
2011-05-23 12:50:00,13.37,13.39,13.37,13.39,549536.7070563079,5.1123,5.12,5.1123,5.12,549536.7071
2011-05-23 12:55:00,13.39,13.39,13.37,13.38,139938.22760750772,5.12,5.12,5.1123,5.1161,139938.2276
2011-05-23 13:00:00,13.38,13.38,13.37,13.38,102637.20598717035,5.1161,5.1161,5.1123,5.1161,102637.206
2011-05-23 13:05:00,13.37,13.38,13.37,13.38,177952.007602756,5.1123,5.1161,5.1123,5.1161,177952.0076
2011-05-23 13:10:00,13.38,13.38,13.36,13.37,123307.1988595866,5.1161,5.1161,5.1085,5.1123,123307.1989
2011-05-23 13:15:00,13.37,13.38,13.36,13.37,38251.36612021858,5.1123,5.1161,5.1085,5.1123,38251.3661
2011-05-23 13:20:00,13.37,13.38,13.36,13.36,221905.44072226185,5.1123,5.1161,5.1085,5.1085,221905.4407
2011-05-23 13:25:00,13.36,13.36,13.33,13.33,74839.62936564504,5.1085,5.1085,5.097,5.097,74839.6294
2011-05-23 13:30:00,13.33,13.34,13.33,13.34,74839.62936564504,5.097,5.1008,5.097,5.1008,74839.6294
2011-05-23 13:35:00,13.34,13.36,13.33,13.35,70087.90686623902,5.1008,5.1085,5.097,5.1047,70087.9069
2011-05-23 13:40:00,13.34,13.36,13.34,13.34,98835.82798764552,5.1008,5.1085,5.1008,5.1008,98835.828
2011-05-23 13:45:00,13.34,13.36,13.34,13.36,82679.97148966501,5.1008,5.1085,5.1008,5.1085,82679.9715
2011-05-23 13:50:00,13.36,13.37,13.36,13.36,141838.91660727013,5.1085,5.1123,5.1085,5.1085,141838.9166
2011-05-23 13:55:00,13.36,13.38,13.36,13.37,172012.35447849846,5.1085,5.1161,5.1085,5.1123,172012.3545
2011-05-23 14:00:00,13.37,13.38,13.36,13.36,83630.31598954622,5.1123,5.1161,5.1085,5.1085,83630.316
2011-05-23 14:05:00,13.36,13.37,13.36,13.37,329056.7830838679,5.1085,5.1123,5.1085,5.1123,329056.7831
2011-05-23 14:10:00,13.37,13.37,13.36,13.36,279876.45521501545,5.1123,5.1123,5.1085,5.1085,279876.4552
2011-05-23 14:15:00,13.36,13.36,13.36,13.36,95272.036113091,5.1085,5.1085,5.1085,5.1085,95272.0361
2011-05-23 14:20:00,13.36,13.36,13.36,13.36,82679.97148966501,5.1085,5.1085,5.1085,5.1085,82679.9715
2011-05-23 14:25:00,13.36,13.37,13.35,13.35,459729.1518175339,5.1085,5.1123,5.1047,5.1047,459729.1518
2011-05-23 14:30:00,13.35,13.37,13.35,13.37,133048.22998336898,5.1047,5.1123,5.1047,5.1123,133048.23
2011-05-23 14:35:00,13.37,13.4,13.37,13.4,458066.04894274176,5.1123,5.1238,5.1123,5.1238,458066.0489
2011-05-23 14:40:00,13.4,13.41,13.38,13.4,188880.96935138988,5.1238,5.1276,5.1161,5.1238,188880.9694
2011-05-23 14:45:00,13.4,13.41,13.38,13.39,172249.94060346877,5.1238,5.1276,5.1161,5.12,172249.9406
2011-05-23 14:50:00,13.39,13.41,13.39,13.41,120693.75148491329,5.12,5.1276,5.12,5.1276,120693.7515
2011-05-23 14:55:00,13.41,13.42,13.38,13.39,831076.2651461154,5.1276,5.1314,5.1161,5.12,831076.2651
2011-05-23 15:00:00,13.39,13.41,13.38,13.4,298883.3452126396,5.12,5.1276,5.1161,5.1238,298883.3452
2011-05-23 15:05:00,13.4,13.41,13.38,13.38,348538.84533143265,5.1238,5.1276,5.1161,5.1161,348538.8453
2011-05-23 15:10:00,13.38,13.4,13.38,13.39,156331.67023045855,5.1161,5.1238,5.1161,5.12,156331.6702
2011-05-23 15:15:00,13.39,13.41,13.39,13.4,120218.57923497268,5.12,5.1276,5.12,5.1238,120218.5792
2011-05-23 15:20:00,13.4,13.41,13.38,13.39,143264.43335709194,5.1238,5.1276,5.1161,5.12,143264.4334
2011-05-23 15:25:00,13.38,13.38,13.35,13.37,311712.9959610359,5.1161,5.1161,5.1047,5.1123,311712.996
2011-05-23 15:30:00,13.37,13.38,13.35,13.36,206699.9287241625,5.1123,5.1161,5.1047,5.1085,206699.9287
2011-05-23 15:35:00,13.36,13.36,13.34,13.34,229745.78284628177,5.1085,5.1085,5.1008,5.1008,229745.7828
2011-05-23 15:40:00,13.35,13.36,13.34,13.34,264670.9432169161,5.1047,5.1085,5.1008,5.1008,264670.9432
2011-05-23 15:45:00,13.34,13.36,13.33,13.35,349014.0175813733,5.1008,5.1085,5.097,5.1047,349014.0176
2011-05-23 15:50:00,13.35,13.35,13.31,13.33,531717.7476835353,5.1047,5.1047,5.0894,5.097,531717.7477
2011-05-23 15:55:00,13.32,13.33,13.3,13.32,1109764.7897362795,5.0932,5.097,5.0855,5.0932,1109764.7897
2011-05-24 09:30:00,13.36,13.45,13.32,13.33,927061.0596341174,5.1085,5.1429,5.0932,5.097,927061.0596
2011-05-24 09:35:00,13.33,13.36,13.32,13.35,511760.51318603,5.097,5.1085,5.0932,5.1047,511760.5132
2011-05-24 09:40:00,13.34,13.36,13.33,13.33,234972.67759562843,5.1008,5.1085,5.097,5.097,234972.6776
2011-05-24 09:45:00,13.34,13.35,13.3,13.33,287954.3834640057,5.1008,5.1047,5.0855,5.097,287954.3835
2011-05-24 09:50:00,13.33,13.34,13.32,13.33,241149.91684485623,5.097,5.1008,5.0932,5.097,241149.9168
2011-05-24 09:55:00,13.33,13.34,13.3,13.32,393917.7952007603,5.097,5.1008,5.0855,5.0932,393917.7952
2011-05-24 10:00:00,13.32,13.33,13.29,13.29,217391.30434782608,5.0932,5.097,5.0817,5.0817,217391.3043
2011-05-24 10:05:00,13.29,13.29,13.25,13.26,320028.51033499645,5.0817,5.0817,5.0664,5.0702,320028.5103
2011-05-24 10:10:00,13.26,13.29,13.25,13.28,430981.23069612734,5.0702,5.0817,5.0664,5.0779,430981.2307
2011-05-24 10:15:00,13.28,13.28,13.25,13.25,277025.42171537183,5.0779,5.0779,5.0664,5.0664,277025.4217
2011-05-24 10:20:00,13.25,13.26,13.25,13.25,834877.6431456403,5.0664,5.0702,5.0664,5.0664,834877.6431
2011-05-24 10:25:00,13.26,13.26,13.22,13.22,328581.6108339273,5.0702,5.0702,5.0549,5.0549,328581.6108
2011-05-24 10:30:00,13.22,13.23,13.2,13.22,392967.4507008791,5.0549,5.0588,5.0473,5.0549,392967.4507
2011-05-24 10:35:00,13.22,13.22,13.16,13.19,484438.10881444527,5.0549,5.0549,5.032,5.0435,484438.1088
2011-05-24 10:40:00,13.19,13.19,13.14,13.14,408410.5488239487,5.0435,5.0435,5.0244,5.0244,408410.5488
2011-05-24 10:45:00,13.14,13.17,13.13,13.16,544784.9845569019,5.0244,5.0358,5.0205,5.032,544784.9846
2011-05-24 10:50:00,13.16,13.18,13.16,13.17,331195.0582086006,5.032,5.0397,5.032,5.0358,331195.0582
2011-05-24 10:55:00,13.17,13.17,13.14,13.14,332620.57495842245,5.0358,5.0358,5.0244,5.0244,332620.575
2011-05-24 11:00:00,13.14,13.16,13.13,13.13,381563.3167023046,5.0244,5.032,5.0205,5.0205,381563.3167
2011-05-24 11:05:00,13.14,13.14,13.12,13.12,253741.98146828223,5.0244,5.0244,5.0167,5.0167,253741.9815
2011-05-24 11:10:00,13.12,13.13,13.1,13.1,353765.7400807793,5.0167,5.0205,5.0091,5.0091,353765.7401
2011-05-24 11:15:00,13.11,13.12,13.09,13.09,202423.3784746971,5.0129,5.0167,5.0052,5.0052,202423.3785
2011-05-24 11:20:00,13.09,13.1,13.09,13.09,195533.3808505584,5.0052,5.0091,5.0052,5.0052,195533.3809
2011-05-24 11:25:00,13.09,13.12,13.09,13.09,331195.0582086006,5.0052,5.0167,5.0052,5.0052,331195.0582
2011-05-24 11:30:00,13.09,13.14,13.09,13.13,930624.851508672,5.0052,5.0244,5.0052,5.0205,930624.8515
2011-05-24 11:35:00,13.13,13.13,13.1,13.12,510334.99643620814,5.0205,5.0205,5.0091,5.0167,510334.9964
2011-05-24 11:40:00,13.11,13.12,13.1,13.12,118080.30411023996,5.0129,5.0167,5.0091,5.0167,118080.3041
2011-05-24 11:45:00,13.12,13.13,13.1,13.1,160133.04822998337,5.0167,5.0205,5.0091,5.0091,160133.0482
2011-05-24 11:50:00,13.1,13.11,13.08,13.09,412924.6851983844,5.0091,5.0129,5.0014,5.0052,412924.6852
2011-05-24 11:55:00,13.09,13.09,13.05,13.05,486576.383939178,5.0052,5.0052,4.9899,4.9899,486576.3839
2011-05-24 12:00:00,13.05,13.06,13.04,13.06,387265.3837015918,4.9899,4.9938,4.9861,4.9938,387265.3837
2011-05-24 12:05:00,13.05,13.08,13.04,13.07,221192.68234735093,4.9899,5.0014,4.9861,4.9976,221192.6823
2011-05-24 12:10:00,13.07,13.09,13.07,13.09,155143.73960560703,4.9976,5.0052,4.9976,5.0052,155143.7396
2011-05-24 12:15:00,13.09,13.11,13.09,13.09,256117.84271798527,5.0052,5.0129,5.0052,5.0052,256117.8427
2011-05-24 12:20:00,13.09,13.09,13.08,13.08,308624.37633642193,5.0052,5.0052,5.0014,5.0014,308624.3763
2011-05-24 12:25:00,13.08,13.08,13.03,13.05,804941.7913993823,5.0014,5.0014,4.9823,4.9899,804941.7914
2011-05-24 12:30:00,13.05,13.06,13.04,13.06,160370.63435495368,4.9899,4.9938,4.9861,4.9938,160370.6344
2011-05-24 12:35:00,13.06,13.07,13.06,13.07,90757.89973865528,4.9938,4.9976,4.9938,4.9976,90757.8997
2011-05-24 12:40:00,13.07,13.09,13.07,13.08,65336.18436683298,4.9976,5.0052,4.9976,5.0014,65336.1844
2011-05-24 12:45:00,13.08,13.08,13.05,13.06,267521.9767165598,5.0014,5.0014,4.9899,4.9938,267521.9767
2011-05-24 12:50:00,13.06,13.08,13.06,13.07,35637.91874554526,4.9938,5.0014,4.9938,4.9976,35637.9187
2011-05-24 12:55:00,13.08,13.08,13.05,13.06,238774.05559515324,5.0014,5.0014,4.9899,4.9938,238774.0556
2011-05-24 13:00:00,13.05,13.08,13.05,13.08,191494.4167260632,4.9899,5.0014,4.9899,5.0014,191494.4167
2011-05-24 13:05:00,13.08,13.09,13.07,13.08,546448.087431694,5.0014,5.0052,4.9976,5.0014,546448.0874
2011-05-24 13:10:00,13.08,13.09,13.08,13.08,220479.92397244,5.0014,5.0052,5.0014,5.0014,220479.924
2011-05-24 13:15:00,13.08,13.09,13.06,13.06,438108.8144452364,5.0014,5.0052,4.9938,4.9938,438108.8144
2011-05-24 13:20:00,13.06,13.07,13.06,13.06,107864.100736517,4.9938,4.9976,4.9938,4.9938,107864.1007
2011-05-24 13:25:00,13.06,13.07,13.06,13.06,158469.94535519127,4.9938,4.9976,4.9938,4.9938,158469.9454
2011-05-24 13:30:00,13.06,13.06,13.04,13.04,134711.3328581611,4.9938,4.9938,4.9861,4.9861,134711.3329
2011-05-24 13:35:00,13.04,13.05,13.03,13.04,212877.1679733904,4.9861,4.9899,4.9823,4.9861,212877.168
2011-05-24 13:40:00,13.04,13.04,13.02,13.04,169636.49322879544,4.9861,4.9861,4.9785,4.9861,169636.4932
2011-05-24 13:45:00,13.05,13.05,13.04,13.05,239249.22784509385,4.9899,4.9899,4.9861,4.9899,239249.2278
2011-05-24 13:50:00,13.05,13.1,13.05,13.09,226894.74934663816,4.9899,5.0091,4.9899,5.0052,226894.7493
2011-05-24 13:55:00,13.09,13.1,13.09,13.1,111665.4787360418,5.0052,5.0091,5.0052,5.0091,111665.4787
2011-05-24 14:00:00,13.1,13.12,13.1,13.1,471370.8719410786,5.0091,5.0167,5.0091,5.0091,471370.8719
2011-05-24 14:05:00,13.11,13.12,13.1,13.11,270135.42409123306,5.0129,5.0167,5.0091,5.0129,270135.4241
2011-05-24 14:10:00,13.11,13.11,13.1,13.11,305535.75671180803,5.0129,5.0129,5.0091,5.0129,305535.7567
2011-05-24 14:15:00,13.11,13.11,13.1,13.11,254692.32596816347,5.0129,5.0129,5.0091,5.0129,254692.326
2011-05-24 14:20:00,13.1,13.11,13.1,13.11,234735.0914706581,5.0091,5.0129,5.0091,5.0129,234735.0915
2011-05-24 14:25:00,13.11,13.11,13.09,13.1,256355.4288429556,5.0129,5.0129,5.0052,5.0091,256355.4288
2011-05-24 14:30:00,13.1,13.1,13.09,13.09,272986.4575908767,5.0091,5.0091,5.0052,5.0052,272986.4576
2011-05-24 14:35:00,13.09,13.09,13.08,13.09,295794.72558802564,5.0052,5.0052,5.0014,5.0052,295794.7256
2011-05-24 14:40:00,13.08,13.09,13.07,13.08,189118.5554763602,5.0014,5.0052,4.9976,5.0014,189118.5555
2011-05-24 14:45:00,13.08,13.08,13.08,13.08,126158.23235923024,5.0014,5.0014,5.0014,5.0014,126158.2324
2011-05-24 14:50:00,13.08,13.08,13.06,13.06,196008.5531004989,5.0014,5.0014,4.9938,4.9938,196008.5531
2011-05-24 14:55:00,13.06,13.06,13.05,13.05,280114.04133998574,4.9938,4.9938,4.9899,4.9899,280114.0413
2011-05-24 15:00:00,13.05,13.06,13.04,13.05,622000.47517225,4.9899,4.9938,4.9861,4.9899,622000.4752
2011-05-24 15:05:00,13.05,13.07,13.04,13.05,1438583.986695177,4.9899,4.9976,4.9861,4.9899,1438583.9867
2011-05-24 15:10:00,13.05,13.06,13.03,13.05,458303.6350677121,4.9899,4.9938,4.9823,4.9899,458303.6351
2011-05-24 15:15:00,13.05,13.05,13.04,13.05,229508.19672131148,4.9899,4.9899,4.9861,4.9899,229508.1967
2011-05-24 15:20:00,13.05,13.05,13.04,13.05,310525.0653361844,4.9899,4.9899,4.9861,4.9899,310525.0653
2011-05-24 15:25:00,13.04,13.05,13.04,13.04,261819.90971727253,4.9861,4.9899,4.9861,4.9861,261819.9097
2011-05-24 15:30:00,13.05,13.05,13.03,13.05,535281.5395580898,4.9899,4.9899,4.9823,4.9899,535281.5396
2011-05-24 15:35:00,13.05,13.05,13.03,13.03,634830.1259206462,4.9899,4.9899,4.9823,4.9823,634830.1259
2011-05-24 15:40:00,13.03,13.04,13.02,13.02,615110.4775481112,4.9823,4.9861,4.9785,4.9785,615110.4775
2011-05-24 15:45:00,13.03,13.04,13.02,13.02,525540.5084343074,4.9823,4.9861,4.9785,4.9785,525540.5084
2011-05-24 15:50:00,13.03,13.03,12.98,12.98,1086006.1772392492,4.9823,4.9823,4.9632,4.9632,1086006.1772
2011-05-24 15:55:00,12.99,12.99,12.97,12.98,2188643.38322642,4.967,4.967,4.9594,4.9632,2188643.3832
2011-05-25 09:30:00,12.98,12.99,12.89,12.9,708481.8246614398,4.9632,4.967,4.9288,4.9326,708481.8247
2011-05-25 09:35:00,12.89,12.9,12.81,12.85,1652173.9130434785,4.9288,4.9326,4.8982,4.9135,1652173.913
2011-05-25 09:40:00,12.85,12.86,12.84,12.85,1232359.230220955,4.9135,4.9173,4.9096,4.9135,1232359.2302
2011-05-25 09:45:00,12.84,12.85,12.8,12.81,603231.1712995961,4.9096,4.9135,4.8944,4.8982,603231.1713
2011-05-25 09:50:00,12.81,12.83,12.77,12.83,608695.6521739131,4.8982,4.9058,4.8829,4.9058,608695.6522
2011-05-25 09:55:00,12.82,12.89,12.82,12.85,555238.7740555952,4.902,4.9288,4.902,4.9135,555238.7741
2011-05-25 10:00:00,12.84,12.85,12.83,12.85,562841.5300546448,4.9096,4.9135,4.9058,4.9135,562841.5301
2011-05-25 10:05:00,12.85,12.86,12.83,12.84,1402946.0679496315,4.9135,4.9173,4.9058,4.9096,1402946.0679
2011-05-25 10:10:00,12.84,12.87,12.84,12.85,468757.42456640536,4.9096,4.9211,4.9096,4.9135,468757.4246
2011-05-25 10:15:00,12.85,12.87,12.84,12.84,525302.9223093372,4.9135,4.9211,4.9096,4.9096,525302.9223
2011-05-25 10:20:00,12.84,12.86,12.84,12.86,293181.2782133524,4.9096,4.9173,4.9096,4.9173,293181.2782
2011-05-25 10:25:00,12.86,12.88,12.85,12.85,338797.81420765026,4.9173,4.9249,4.9135,4.9135,338797.8142
2011-05-25 10:30:00,12.85,12.89,12.83,12.88,804704.205274412,4.9135,4.9288,4.9058,4.9249,804704.2053
2011-05-25 10:35:00,12.88,12.91,12.87,12.88,526966.0251841292,4.9249,4.9364,4.9211,4.9249,526966.0252
2011-05-25 10:40:00,12.88,12.89,12.86,12.88,578047.0420527442,4.9249,4.9288,4.9173,4.9249,578047.0421
2011-05-25 10:45:00,12.88,12.89,12.87,12.88,143026.84723212165,4.9249,4.9288,4.9211,4.9249,143026.8472
2011-05-25 10:50:00,12.88,12.89,12.88,12.89,834877.6431456403,4.9249,4.9288,4.9249,4.9288,834877.6431
2011-05-25 10:55:00,12.89,12.89,12.88,12.88,305060.58446186746,4.9288,4.9288,4.9249,4.9249,305060.5845
2011-05-25 11:00:00,12.88,12.89,12.87,12.88,373010.21620337374,4.9249,4.9288,4.9211,4.9249,373010.2162
2011-05-25 11:05:00,12.88,12.89,12.85,12.87,2091945.830363507,4.9249,4.9288,4.9135,4.9211,2091945.8304
2011-05-25 11:10:00,12.87,12.88,12.83,12.86,1176526.4908529343,4.9211,4.9249,4.9058,4.9173,1176526.4909
2011-05-25 11:15:00,12.86,12.86,12.83,12.85,378474.6970776907,4.9173,4.9173,4.9058,4.9135,378474.6971
2011-05-25 11:20:00,12.84,12.86,12.84,12.85,447137.0871941079,4.9096,4.9173,4.9096,4.9135,447137.0872
2011-05-25 11:25:00,12.85,12.86,12.85,12.85,253979.5675932525,4.9135,4.9173,4.9135,4.9135,253979.5676
2011-05-25 11:30:00,12.85,12.86,12.85,12.86,279163.69684010453,4.9135,4.9173,4.9135,4.9173,279163.6968
2011-05-25 11:35:00,12.86,12.86,12.85,12.85,250178.18959372773,4.9173,4.9173,4.9135,4.9135,250178.1896
2011-05-25 11:40:00,12.86,12.88,12.85,12.87,479448.8001900689,4.9173,4.9249,4.9135,4.9211,479448.8002
2011-05-25 11:45:00,12.87,12.88,12.87,12.88,250178.18959372773,4.9211,4.9249,4.9211,4.9249,250178.1896
2011-05-25 11:50:00,12.88,12.89,12.88,12.88,205274.4119743407,4.9249,4.9288,4.9249,4.9249,205274.412
2011-05-25 11:55:00,12.88,12.89,12.87,12.88,154430.98123069614,4.9249,4.9288,4.9211,4.9249,154430.9812
2011-05-25 12:00:00,12.87,12.88,12.87,12.88,518175.3385602281,4.9211,4.9249,4.9211,4.9249,518175.3386
2011-05-25 12:05:00,12.88,12.88,12.86,12.86,316702.3045854122,4.9249,4.9249,4.9173,4.9173,316702.3046
2011-05-25 12:10:00,12.86,12.88,12.85,12.88,1191732.0028510336,4.9173,4.9249,4.9135,4.9249,1191732.0029
2011-05-25 12:15:00,12.88,12.88,12.85,12.85,168448.56260394392,4.9249,4.9249,4.9135,4.9135,168448.5626
2011-05-25 12:20:00,12.85,12.88,12.85,12.88,98835.82798764552,4.9135,4.9249,4.9135,4.9249,98835.828
2011-05-25 12:25:00,12.87,12.88,12.87,12.88,192444.7612259444,4.9211,4.9249,4.9211,4.9249,192444.7612
2011-05-25 12:30:00,12.88,12.89,12.88,12.89,273936.80209075793,4.9249,4.9288,4.9249,4.9288,273936.8021
2011-05-25 12:35:00,12.88,12.89,12.88,12.88,199572.34497505345,4.9249,4.9288,4.9249,4.9249,199572.345
2011-05-25 12:40:00,12.88,12.88,12.88,12.88,124495.1294844381,4.9249,4.9249,4.9249,4.9249,124495.1295
2011-05-25 12:45:00,12.88,12.88,12.86,12.87,194583.0363506772,4.9249,4.9249,4.9173,4.9211,194583.0364
2011-05-25 12:50:00,12.87,12.88,12.87,12.88,57020.66999287242,4.9211,4.9249,4.9211,4.9249,57020.67
2011-05-25 12:55:00,12.88,12.89,12.88,12.88,182703.73010216205,4.9249,4.9288,4.9249,4.9249,182703.7301
2011-05-25 13:00:00,12.88,12.89,12.88,12.88,157519.60085531004,4.9249,4.9288,4.9249,4.9249,157519.6009
2011-05-25 13:05:00,12.88,12.88,12.88,12.88,50605.84461867427,4.9249,4.9249,4.9249,4.9249,50605.8446
2011-05-25 13:10:00,12.88,12.88,12.88,12.88,121881.6821097648,4.9249,4.9249,4.9249,4.9249,121881.6821
2011-05-25 13:15:00,12.88,12.89,12.88,12.88,295319.55333808507,4.9249,4.9288,4.9249,4.9249,295319.5533
2011-05-25 13:20:00,12.88,12.89,12.88,12.88,167498.21810406272,4.9249,4.9288,4.9249,4.9249,167498.2181
2011-05-25 13:25:00,12.88,12.88,12.88,12.88,122119.2682347351,4.9249,4.9249,4.9249,4.9249,122119.2682
2011-05-25 13:30:00,12.88,12.89,12.88,12.88,333570.91945830366,4.9249,4.9288,4.9249,4.9249,333570.9195
2011-05-25 13:35:00,12.88,12.88,12.87,12.88,143502.01948206226,4.9249,4.9249,4.9211,4.9249,143502.0195
2011-05-25 13:40:00,12.87,12.88,12.87,12.88,185792.34972677595,4.9211,4.9249,4.9211,4.9249,185792.3497
2011-05-25 13:45:00,12.88,12.88,12.86,12.87,148016.155856498,4.9249,4.9249,4.9173,4.9211,148016.1559
2011-05-25 13:50:00,12.87,12.89,12.86,12.89,283677.83321454027,4.9211,4.9288,4.9173,4.9288,283677.8332
2011-05-25 13:55:00,12.89,12.93,12.88,12.92,1023283.4402470896,4.9288,4.9441,4.9249,4.9402,1023283.4402
2011-05-25 14:00:00,12.93,12.95,12.9,12.92,1513661.2021857924,4.9441,4.9517,4.9326,4.9402,1513661.2022
2011-05-25 14:05:00,12.92,12.93,12.91,12.92,289142.3140888572,4.9402,4.9441,4.9364,4.9402,289142.3141
2011-05-25 14:10:00,12.92,12.93,12.92,12.92,152530.29223093373,4.9402,4.9441,4.9402,4.9402,152530.2922
2011-05-25 14:15:00,12.92,12.93,12.92,12.92,170586.83772867665,4.9402,4.9441,4.9402,4.9402,170586.8377
2011-05-25 14:20:00,12.92,12.92,12.9,12.92,313376.098835828,4.9402,4.9402,4.9326,4.9402,313376.0988
2011-05-25 14:25:00,12.92,12.93,12.92,12.92,203373.7229745783,4.9402,4.9441,4.9402,4.9402,203373.723
2011-05-25 14:30:00,12.92,12.93,12.91,12.92,415300.5464480874,4.9402,4.9441,4.9364,4.9402,415300.5464
2011-05-25 14:35:00,12.92,12.92,12.91,12.92,263007.84034212405,4.9402,4.9402,4.9364,4.9402,263007.8403
2011-05-25 14:40:00,12.92,12.92,12.88,12.89,970301.7343787124,4.9402,4.9402,4.9249,4.9288,970301.7344
2011-05-25 14:45:00,12.89,12.91,12.88,12.9,850320.7412687099,4.9288,4.9364,4.9249,4.9326,850320.7413
2011-05-25 14:50:00,12.9,12.93,12.89,12.92,321216.44095984794,4.9326,4.9441,4.9288,4.9402,321216.441
2011-05-25 14:55:00,12.92,12.94,12.92,12.94,215253.02922309336,4.9402,4.9479,4.9402,4.9479,215253.0292
2011-05-25 15:00:00,12.94,12.97,12.93,12.97,1010691.3756236637,4.9479,4.9594,4.9441,4.9594,1010691.3756
2011-05-25 15:05:00,12.97,12.98,12.96,12.98,461629.8408172963,4.9594,4.9632,4.9555,4.9632,461629.8408
2011-05-25 15:10:00,12.98,13.0,12.98,12.99,574958.4224281302,4.9632,4.9708,4.9632,4.967,574958.4224
2011-05-25 15:15:00,12.98,12.99,12.97,12.98,394630.5535756712,4.9632,4.967,4.9594,4.9632,394630.5536
2011-05-25 15:20:00,12.98,12.99,12.98,12.99,238298.88334521264,4.9632,4.967,4.9632,4.967,238298.8833
2011-05-25 15:25:00,12.99,13.01,12.98,13.0,395580.8980755524,4.967,4.9747,4.9632,4.9708,395580.8981
2011-05-25 15:30:00,13.0,13.0,12.97,12.98,312663.3404609171,4.9708,4.9708,4.9594,4.9632,312663.3405
2011-05-25 15:35:00,12.98,13.0,12.97,12.99,334996.43620812544,4.9632,4.9708,4.9594,4.967,334996.4362
2011-05-25 15:40:00,12.98,12.99,12.94,12.94,686623.901164172,4.9632,4.967,4.9479,4.9479,686623.9012
2011-05-25 15:45:00,12.94,12.95,12.92,12.93,631503.920171062,4.9479,4.9517,4.9402,4.9441,631503.9202
2011-05-25 15:50:00,12.93,12.93,12.92,12.93,495367.0705630792,4.9441,4.9441,4.9402,4.9441,495367.0706
2011-05-25 15:55:00,12.93,12.93,12.91,12.92,1416488.477072939,4.9441,4.9441,4.9364,4.9402,1416488.4771
2011-05-26 09:30:00,12.85,12.88,12.82,12.85,610596.3411736755,4.9135,4.9249,4.902,4.9135,610596.3412
2011-05-26 09:35:00,12.85,12.91,12.84,12.91,429318.1278213352,4.9135,4.9364,4.9096,4.9364,429318.1278
2011-05-26 09:40:00,12.91,12.91,12.83,12.85,165835.11522927062,4.9364,4.9364,4.9058,4.9135,165835.1152
2011-05-26 09:45:00,12.85,12.89,12.85,12.86,172962.69897837966,4.9135,4.9288,4.9135,4.9173,172962.699
2011-05-26 09:50:00,12.86,12.86,12.83,12.84,210738.89284865765,4.9173,4.9173,4.9058,4.9096,210738.8928
2011-05-26 09:55:00,12.84,12.85,12.79,12.8,339035.4003326206,4.9096,4.9135,4.8905,4.8944,339035.4003
2011-05-26 10:00:00,12.8,12.85,12.78,12.85,450225.7068187218,4.8944,4.9135,4.8867,4.9135,450225.7068
2011-05-26 10:05:00,12.85,12.9,12.85,12.88,253504.39534331195,4.9135,4.9326,4.9135,4.9249,253504.3953
2011-05-26 10:10:00,12.89,12.9,12.88,12.89,280589.2135899264,4.9288,4.9326,4.9249,4.9288,280589.2136
2011-05-26 10:15:00,12.89,12.9,12.88,12.88,201473.0339748159,4.9288,4.9326,4.9249,4.9249,201473.034
2011-05-26 10:20:00,12.89,12.89,12.87,12.88,636730.8149204087,4.9288,4.9288,4.9211,4.9249,636730.8149
2011-05-26 10:25:00,12.89,12.9,12.88,12.88,508671.893561416,4.9288,4.9326,4.9249,4.9249,508671.8936
2011-05-26 10:30:00,12.88,12.89,12.87,12.88,181990.9717272512,4.9249,4.9288,4.9211,4.9249,181990.9717
2011-05-26 10:35:00,12.88,12.9,12.87,12.89,463768.115942029,4.9249,4.9326,4.9211,4.9288,463768.1159
2011-05-26 10:40:00,12.89,12.9,12.88,12.89,618436.6832976955,4.9288,4.9326,4.9249,4.9288,618436.6833
2011-05-26 10:45:00,12.89,12.9,12.88,12.88,269660.2518412925,4.9288,4.9326,4.9249,4.9249,269660.2518
2011-05-26 10:50:00,12.88,12.89,12.86,12.86,411499.1684485626,4.9249,4.9288,4.9173,4.9173,411499.1684
2011-05-26 10:55:00,12.86,12.86,12.84,12.85,259919.2207175101,4.9173,4.9173,4.9096,4.9135,259919.2207
2011-05-26 11:00:00,12.85,12.86,12.84,12.84,1447849.8455690187,4.9135,4.9173,4.9096,4.9096,1447849.8456
2011-05-26 11:05:00,12.84,12.85,12.83,12.84,358042.2903302447,4.9096,4.9135,4.9058,4.9096,358042.2903
2011-05-26 11:10:00,12.84,12.85,12.83,12.85,345687.81183178903,4.9096,4.9135,4.9058,4.9135,345687.8118
2011-05-26 11:15:00,12.85,12.88,12.84,12.88,135899.2634830126,4.9135,4.9249,4.9096,4.9249,135899.2635
2011-05-26 11:20:00,12.88,12.88,12.87,12.88,437633.64219529583,4.9249,4.9249,4.9211,4.9249,437633.6422
2011-05-26 11:25:00,12.88,12.88,12.88,12.88,396293.6564504633,4.9249,4.9249,4.9249,4.9249,396293.6565
2011-05-26 11:30:00,12.88,12.88,12.85,12.85,213114.75409836063,4.9249,4.9249,4.9135,4.9135,213114.7541
2011-05-26 11:35:00,12.85,12.85,12.83,12.84,174625.80185317178,4.9135,4.9135,4.9058,4.9096,174625.8019
2011-05-26 11:40:00,12.84,12.86,12.83,12.86,130434.78260869563,4.9096,4.9173,4.9058,4.9173,130434.7826
2011-05-26 11:45:00,12.86,12.88,12.86,12.88,105250.65336184368,4.9173,4.9249,4.9173,4.9249,105250.6534
2011-05-26 11:50:00,12.87,12.88,12.86,12.87,517462.5801853172,4.9211,4.9249,4.9173,4.9211,517462.5802
2011-05-26 11:55:00,12.86,12.87,12.85,12.85,208838.20384889524,4.9173,4.9211,4.9135,4.9135,208838.2038
2011-05-26 12:00:00,12.85,12.86,12.84,12.86,262532.6680921834,4.9135,4.9173,4.9096,4.9173,262532.6681
2011-05-26 12:05:00,12.86,12.86,12.85,12.85,179139.93822760752,4.9173,4.9173,4.9135,4.9135,179139.9382
2011-05-26 12:10:00,12.86,12.88,12.85,12.86,146115.46685673558,4.9173,4.9249,4.9135,4.9173,146115.4669
2011-05-26 12:15:00,12.86,12.88,12.86,12.88,126158.23235923024,4.9173,4.9249,4.9173,4.9249,126158.2324
2011-05-26 12:20:00,12.88,12.88,12.86,12.87,81492.04086481349,4.9249,4.9249,4.9173,4.9211,81492.0409
2011-05-26 12:25:00,12.87,12.88,12.87,12.88,369684.0104537895,4.9211,4.9249,4.9211,4.9249,369684.0105
2011-05-26 12:30:00,12.88,12.88,12.88,12.88,129009.26585887384,4.9249,4.9249,4.9249,4.9249,129009.2659
2011-05-26 12:35:00,12.88,12.88,12.86,12.88,86006.17723924923,4.9249,4.9249,4.9173,4.9249,86006.1772
2011-05-26 12:40:00,12.88,12.9,12.88,12.88,426704.680446662,4.9249,4.9326,4.9249,4.9249,426704.6804
2011-05-26 12:45:00,12.88,12.93,12.87,12.92,558089.8075552388,4.9249,4.9441,4.9211,4.9402,558089.8076
2011-05-26 12:50:00,12.92,12.93,12.91,12.92,290092.6585887384,4.9402,4.9441,4.9364,4.9402,290092.6586
2011-05-26 12:55:00,12.92,12.94,12.92,12.94,119505.82086006178,4.9402,4.9479,4.9402,4.9479,119505.8209
2011-05-26 13:00:00,12.94,12.95,12.93,12.94,104537.89498693276,4.9479,4.9517,4.9441,4.9479,104537.895
2011-05-26 13:05:00,12.94,12.96,12.93,12.93,691613.2097885484,4.9479,4.9555,4.9441,4.9441,691613.2098
2011-05-26 13:10:00,12.94,12.95,12.93,12.95,164647.1846044191,4.9479,4.9517,4.9441,4.9517,164647.1846
2011-05-26 13:15:00,12.95,12.95,12.93,12.93,431693.9890710383,4.9517,4.9517,4.9441,4.9441,431693.9891
2011-05-26 13:20:00,12.93,12.94,12.93,12.94,117367.54573532904,4.9441,4.9479,4.9441,4.9479,117367.5457
2011-05-26 13:25:00,12.94,12.94,12.93,12.93,133523.40223330958,4.9479,4.9479,4.9441,4.9441,133523.4022
2011-05-26 13:30:00,12.93,12.95,12.93,12.95,233309.5747208363,4.9441,4.9517,4.9441,4.9517,233309.5747
2011-05-26 13:35:00,12.94,12.95,12.93,12.93,342361.6060822048,4.9479,4.9517,4.9441,4.9441,342361.6061
2011-05-26 13:40:00,12.93,12.94,12.92,12.94,75314.80161558565,4.9441,4.9479,4.9402,4.9479,75314.8016
2011-05-26 13:45:00,12.94,12.94,12.93,12.93,90282.72748871466,4.9479,4.9479,4.9441,4.9441,90282.7275
2011-05-26 13:50:00,12.93,12.95,12.93,12.93,123069.6127346163,4.9441,4.9517,4.9441,4.9441,123069.6127
2011-05-26 13:55:00,12.93,12.93,12.91,12.92,118793.06248515088,4.9441,4.9441,4.9364,4.9402,118793.0625
2011-05-26 14:00:00,12.92,12.92,12.91,12.92,581610.8339272987,4.9402,4.9402,4.9364,4.9402,581610.8339
2011-05-26 14:05:00,12.92,12.94,12.92,12.94,165835.11522927062,4.9402,4.9479,4.9402,4.9479,165835.1152
2011-05-26 14:10:00,12.94,12.95,12.93,12.94,184366.8329769541,4.9479,4.9517,4.9441,4.9479,184366.833
2011-05-26 14:15:00,12.94,12.95,12.93,12.94,175813.73247802327,4.9479,4.9517,4.9441,4.9479,175813.7325
2011-05-26 14:20:00,12.94,12.96,12.94,12.94,182228.55785222145,4.9479,4.9555,4.9479,4.9479,182228.5579
2011-05-26 14:25:00,12.94,12.96,12.94,12.94,393917.7952007603,4.9479,4.9555,4.9479,4.9479,393917.7952
2011-05-26 14:30:00,12.95,12.98,12.94,12.97,313138.51271085767,4.9517,4.9632,4.9479,4.9594,313138.5127
2011-05-26 14:35:00,12.97,12.99,12.97,12.97,344737.4673319078,4.9594,4.967,4.9594,4.9594,344737.4673
2011-05-26 14:40:00,12.98,12.99,12.98,12.98,512710.8576859112,4.9632,4.967,4.9632,4.9632,512710.8577
2011-05-26 14:45:00,12.98,12.99,12.98,12.98,163221.6678545973,4.9632,4.967,4.9632,4.9632,163221.6679
2011-05-26 14:50:00,12.99,12.99,12.96,12.97,140650.98598241864,4.967,4.967,4.9555,4.9594,140650.986
2011-05-26 14:55:00,12.97,12.98,12.96,12.96,409123.3071988596,4.9594,4.9632,4.9555,4.9555,409123.3072
2011-05-26 15:00:00,12.96,12.97,12.96,12.97,120931.3376098836,4.9555,4.9594,4.9555,4.9594,120931.3376
2011-05-26 15:05:00,12.97,12.97,12.96,12.96,167023.04585412212,4.9594,4.9594,4.9555,4.9555,167023.0459
2011-05-26 15:10:00,12.96,12.96,12.94,12.96,176764.0769779045,4.9555,4.9555,4.9479,4.9555,176764.077
2011-05-26 15:15:00,12.96,12.97,12.95,12.96,191969.5889760038,4.9555,4.9594,4.9517,4.9555,191969.589
2011-05-26 15:20:00,12.96,12.97,12.95,12.95,340698.5032074127,4.9555,4.9594,4.9517,4.9517,340698.5032
2011-05-26 15:25:00,12.96,12.96,12.95,12.96,545497.7429318128,4.9555,4.9555,4.9517,4.9555,545497.7429
2011-05-26 15:30:00,12.96,12.97,12.94,12.96,720836.3031598955,4.9555,4.9594,4.9479,4.9555,720836.3032
2011-05-26 15:35:00,12.95,12.96,12.93,12.96,782846.2817771442,4.9517,4.9555,4.9441,4.9555,782846.2818
2011-05-26 15:40:00,12.96,12.96,12.94,12.96,732240.4371584699,4.9555,4.9555,4.9479,4.9555,732240.4372
2011-05-26 15:45:00,12.96,12.96,12.93,12.94,230696.12734616292,4.9555,4.9555,4.9441,4.9479,230696.1273
2011-05-26 15:50:00,12.94,12.94,12.91,12.92,544309.8123069613,4.9479,4.9479,4.9364,4.9402,544309.8123
2011-05-26 15:55:00,12.92,12.92,12.9,12.9,1117605.1318602993,4.9402,4.9402,4.9326,4.9326,1117605.1319
2011-05-27 09:30:00,12.91,12.92,12.84,12.88,845569.0187693039,4.9364,4.9402,4.9096,4.9249,845569.0188
2011-05-27 09:35:00,12.88,12.91,12.86,12.9,701591.827037301,4.9249,4.9364,4.9173,4.9326,701591.827
2011-05-27 09:40:00,12.9,12.91,12.9,12.9,511522.9270610596,4.9326,4.9364,4.9326,4.9326,511522.9271
2011-05-27 09:45:00,12.9,12.92,12.9,12.9,269185.07959135185,4.9326,4.9402,4.9326,4.9326,269185.0796
2011-05-27 09:50:00,12.9,12.91,12.9,12.9,279638.8690900452,4.9326,4.9364,4.9326,4.9326,279638.8691
2011-05-27 09:55:00,12.9,12.92,12.89,12.89,369446.4243288192,4.9326,4.9402,4.9288,4.9288,369446.4243
2011-05-27 10:00:00,12.89,12.9,12.86,12.86,223093.3713471133,4.9288,4.9326,4.9173,4.9173,223093.3713
2011-05-27 10:05:00,12.86,12.9,12.86,12.9,166072.7013542409,4.9173,4.9326,4.9173,4.9326,166072.7014
2011-05-27 10:10:00,12.9,12.91,12.88,12.9,161796.1511047755,4.9326,4.9364,4.9249,4.9326,161796.1511
2011-05-27 10:15:00,12.9,12.92,12.9,12.92,240912.330719886,4.9326,4.9402,4.9326,4.9402,240912.3307
2011-05-27 10:20:00,12.92,12.92,12.89,12.9,231646.4718460442,4.9402,4.9402,4.9288,4.9326,231646.4718
2011-05-27 10:25:00,12.9,12.93,12.9,12.93,257305.7733428368,4.9326,4.9441,4.9326,4.9441,257305.7733
2011-05-27 10:30:00,12.93,12.94,12.92,12.92,211689.23734853885,4.9441,4.9479,4.9402,4.9402,211689.2373
2011-05-27 10:35:00,12.92,12.93,12.91,12.91,168210.97647897364,4.9402,4.9441,4.9364,4.9364,168210.9765
2011-05-27 10:40:00,12.91,12.92,12.91,12.91,70800.66524114992,4.9364,4.9402,4.9364,4.9364,70800.6652
2011-05-27 10:45:00,12.91,12.92,12.91,12.91,385602.28082679975,4.9364,4.9402,4.9364,4.9364,385602.2808
2011-05-27 10:50:00,12.91,12.93,12.91,12.93,365645.0463292944,4.9364,4.9441,4.9364,4.9441,365645.0463
2011-05-27 10:55:00,12.93,12.93,12.91,12.92,402708.48182466143,4.9441,4.9441,4.9364,4.9402,402708.4818
2011-05-27 11:00:00,12.92,12.93,12.91,12.92,329294.3692088382,4.9402,4.9441,4.9364,4.9402,329294.3692
2011-05-27 11:05:00,12.92,12.92,12.91,12.91,112853.40936089332,4.9402,4.9402,4.9364,4.9364,112853.4094
2011-05-27 11:10:00,12.92,12.92,12.9,12.91,108339.2729864576,4.9402,4.9402,4.9326,4.9364,108339.273
2011-05-27 11:15:00,12.91,12.93,12.91,12.93,111665.4787360418,4.9364,4.9441,4.9364,4.9441,111665.4787
2011-05-27 11:20:00,12.93,12.93,12.9,12.91,215490.61534806367,4.9441,4.9441,4.9326,4.9364,215490.6153
2011-05-27 11:25:00,12.91,12.91,12.9,12.91,262057.4958422428,4.9364,4.9364,4.9326,4.9364,262057.4958
2011-05-27 11:30:00,12.91,12.91,12.88,12.89,197196.48372535044,4.9364,4.9364,4.9249,4.9288,197196.4837
2011-05-27 11:35:00,12.89,12.89,12.88,12.89,76977.90449037777,4.9288,4.9288,4.9249,4.9288,76977.9045
2011-05-27 11:40:00,12.89,12.91,12.89,12.9,196958.8976003801,4.9288,4.9364,4.9288,4.9326,196958.8976
2011-05-27 11:45:00,12.9,12.9,12.88,12.9,131860.29935851746,4.9326,4.9326,4.9249,4.9326,131860.2994
2011-05-27 11:50:00,12.9,12.91,12.89,12.9,91470.65811356615,4.9326,4.9364,4.9288,4.9326,91470.6581
2011-05-27 11:55:00,12.9,12.91,12.9,12.91,104300.30886196246,4.9326,4.9364,4.9326,4.9364,104300.3089
2011-05-27 12:00:00,12.91,12.92,12.89,12.9,91233.07198859588,4.9364,4.9402,4.9288,4.9326,91233.072
2011-05-27 12:05:00,12.89,12.9,12.88,12.89,86718.93561416013,4.9288,4.9326,4.9249,4.9288,86718.9356
2011-05-27 12:10:00,12.9,12.9,12.89,12.89,145640.29460679495,4.9326,4.9326,4.9288,4.9288,145640.2946
2011-05-27 12:15:00,12.89,12.9,12.89,12.9,91708.24423853648,4.9288,4.9326,4.9288,4.9326,91708.2442
2011-05-27 12:20:00,12.9,12.91,12.9,12.9,140888.57210738893,4.9326,4.9364,4.9326,4.9326,140888.5721
2011-05-27 12:25:00,12.9,12.91,12.89,12.91,141601.33048229985,4.9326,4.9364,4.9288,4.9364,141601.3305
2011-05-27 12:30:00,12.91,12.92,12.9,12.9,219054.4072226182,4.9364,4.9402,4.9326,4.9326,219054.4072
2011-05-27 12:35:00,12.91,12.92,12.9,12.91,104062.72273699216,4.9364,4.9402,4.9326,4.9364,104062.7227
2011-05-27 12:40:00,12.91,12.92,12.9,12.9,143739.60560703254,4.9364,4.9402,4.9326,4.9326,143739.6056
2011-05-27 12:45:00,12.9,12.91,12.9,12.91,62485.15086718936,4.9326,4.9364,4.9326,4.9364,62485.1509
2011-05-27 12:50:00,12.91,12.91,12.89,12.89,116179.61511047756,4.9364,4.9364,4.9288,4.9288,116179.6151
2011-05-27 12:55:00,12.9,12.9,12.9,12.9,56070.32549299121,4.9326,4.9326,4.9326,4.9326,56070.3255
2011-05-27 13:00:00,12.9,12.91,12.9,12.91,59396.53124257544,4.9326,4.9364,4.9326,4.9364,59396.5312
2011-05-27 13:05:00,12.91,12.91,12.91,12.91,48467.56949394156,4.9364,4.9364,4.9364,4.9364,48467.5695
2011-05-27 13:10:00,12.91,12.91,12.89,12.9,108814.4452363982,4.9364,4.9364,4.9288,4.9326,108814.4452
2011-05-27 13:15:00,12.9,12.9,12.88,12.89,70800.66524114992,4.9326,4.9326,4.9249,4.9288,70800.6652
2011-05-27 13:20:00,12.89,12.9,12.89,12.9,63673.08149204087,4.9288,4.9326,4.9288,4.9326,63673.0815
2011-05-27 13:25:00,12.9,12.91,12.9,12.9,104300.30886196246,4.9326,4.9364,4.9326,4.9326,104300.3089
2011-05-27 13:30:00,12.9,12.91,12.9,12.91,62485.15086718936,4.9326,4.9364,4.9326,4.9364,62485.1509
2011-05-27 13:35:00,12.91,12.91,12.9,12.9,33974.81587075315,4.9364,4.9364,4.9326,4.9326,33974.8159
2011-05-27 13:40:00,12.9,12.91,12.9,12.91,353052.9817058684,4.9326,4.9364,4.9326,4.9364,353052.9817
2011-05-27 13:45:00,12.9,12.92,12.9,12.92,369684.0104537895,4.9326,4.9402,4.9326,4.9402,369684.0105
2011-05-27 13:50:00,12.92,12.92,12.91,12.91,124970.30173437872,4.9402,4.9402,4.9364,4.9364,124970.3017
2011-05-27 13:55:00,12.91,12.92,12.9,12.9,95509.6222380613,4.9364,4.9402,4.9326,4.9326,95509.6222
2011-05-27 14:00:00,12.9,12.92,12.9,12.9,187455.45260156807,4.9326,4.9402,4.9326,4.9326,187455.4526
2011-05-27 14:05:00,12.9,12.92,12.9,12.92,266809.21834164887,4.9326,4.9402,4.9326,4.9402,266809.2183
2011-05-27 14:10:00,12.91,12.93,12.91,12.93,306248.5150867189,4.9364,4.9441,4.9364,4.9441,306248.5151
2011-05-27 14:15:00,12.92,12.93,12.92,12.93,66999.28724162509,4.9402,4.9441,4.9402,4.9441,66999.2872
2011-05-27 14:20:00,12.93,12.94,12.93,12.94,85531.00498930863,4.9441,4.9479,4.9441,4.9479,85531.005
2011-05-27 14:25:00,12.94,12.94,12.93,12.94,57733.42836778332,4.9479,4.9479,4.9441,4.9479,57733.4284
2011-05-27 14:30:00,12.94,12.94,12.93,12.94,72226.18199097173,4.9479,4.9479,4.9441,4.9479,72226.182
2011-05-27 14:35:00,12.94,12.95,12.94,12.94,105250.65336184368,4.9479,4.9517,4.9479,4.9479,105250.6534
2011-05-27 14:40:00,12.94,12.94,12.92,12.92,116179.61511047756,4.9479,4.9479,4.9402,4.9402,116179.6151
2011-05-27 14:45:00,12.92,12.93,12.91,12.91,95747.2083630316,4.9402,4.9441,4.9364,4.9364,95747.2084
2011-05-27 14:50:00,12.91,12.91,12.9,12.91,110952.72036113092,4.9364,4.9364,4.9326,4.9364,110952.7204
2011-05-27 14:55:00,12.91,12.91,12.9,12.91,124495.1294844381,4.9364,4.9364,4.9326,4.9364,124495.1295
2011-05-27 15:00:00,12.91,12.91,12.89,12.91,146115.46685673558,4.9364,4.9364,4.9288,4.9364,146115.4669
2011-05-27 15:05:00,12.91,12.93,12.9,12.92,175813.73247802327,4.9364,4.9441,4.9326,4.9402,175813.7325
2011-05-27 15:10:00,12.92,12.93,12.92,12.92,127821.33523402234,4.9402,4.9441,4.9402,4.9402,127821.3352
2011-05-27 15:15:00,12.92,12.93,12.91,12.93,127583.74910905203,4.9402,4.9441,4.9364,4.9441,127583.7491
2011-05-27 15:20:00,12.93,12.93,12.92,12.92,175576.146353053,4.9441,4.9441,4.9402,4.9402,175576.1464
2011-05-27 15:25:00,12.92,12.93,12.92,12.92,181278.21335234024,4.9402,4.9441,4.9402,4.9402,181278.2134
2011-05-27 15:30:00,12.93,12.93,12.92,12.93,255642.67046804467,4.9441,4.9441,4.9402,4.9441,255642.6705
2011-05-27 15:35:00,12.93,12.93,12.92,12.92,208363.03159895464,4.9441,4.9441,4.9402,4.9402,208363.0316
2011-05-27 15:40:00,12.92,12.94,12.92,12.93,153243.05060584462,4.9402,4.9479,4.9402,4.9441,153243.0506
2011-05-27 15:45:00,12.93,12.94,12.93,12.94,183891.6607270136,4.9441,4.9479,4.9441,4.9479,183891.6607
2011-05-27 15:50:00,12.94,12.94,12.92,12.93,315751.960085531,4.9479,4.9479,4.9402,4.9441,315751.9601
2011-05-27 15:55:00,12.93,12.93,12.91,12.91,936802.0907578998,4.9441,4.9441,4.9364,4.9364,936802.0908
2011-05-31 09:30:00,13.12,13.22,13.09,13.21,1663102.8747921125,5.0167,5.0549,5.0052,5.0511,1663102.8748
2011-05-31 09:35:00,13.21,13.22,13.16,13.17,721311.475409836,5.0511,5.0549,5.032,5.0358,721311.4754
2011-05-31 09:40:00,13.17,13.18,13.12,13.14,369684.0104537895,5.0358,5.0397,5.0167,5.0244,369684.0105
2011-05-31 09:45:00,13.14,13.17,13.11,13.14,152767.87835590402,5.0244,5.0358,5.0129,5.0244,152767.8784
2011-05-31 09:50:00,13.14,13.17,13.13,13.13,244000.9503444999,5.0244,5.0358,5.0205,5.0205,244000.9503
2011-05-31 09:55:00,13.13,13.14,13.09,13.1,213827.5124732716,5.0205,5.0244,5.0052,5.0091,213827.5125
2011-05-31 10:00:00,13.1,13.12,13.08,13.09,628652.8866714184,5.0091,5.0167,5.0014,5.0052,628652.8867
2011-05-31 10:05:00,13.09,13.09,13.06,13.08,269185.07959135185,5.0052,5.0052,4.9938,5.0014,269185.0796
2011-05-31 10:10:00,13.08,13.13,13.08,13.11,392729.8645759088,5.0014,5.0205,5.0014,5.0129,392729.8646
2011-05-31 10:15:00,13.11,13.12,13.09,13.1,192682.3473509147,5.0129,5.0167,5.0052,5.0091,192682.3474
2011-05-31 10:20:00,13.1,13.11,13.07,13.07,251603.7063435496,5.0091,5.0129,4.9976,4.9976,251603.7063
2011-05-31 10:25:00,13.07,13.09,13.06,13.09,254454.73984319315,4.9976,5.0052,4.9938,5.0052,254454.7398
2011-05-31 10:30:00,13.09,13.1,13.06,13.06,294606.7949631741,5.0052,5.0091,4.9938,4.9938,294606.795
2011-05-31 10:35:00,13.06,13.07,13.06,13.07,178427.1798526966,4.9938,4.9976,4.9938,4.9976,178427.1799
2011-05-31 10:40:00,13.07,13.08,13.07,13.07,334758.85008315515,4.9976,5.0014,4.9976,4.9976,334758.8501
2011-05-31 10:45:00,13.07,13.07,13.06,13.06,255167.49821810407,4.9976,4.9976,4.9938,4.9938,255167.4982
2011-05-31 10:50:00,13.06,13.06,13.03,13.04,97172.7251128534,4.9938,4.9938,4.9823,4.9861,97172.7251
2011-05-31 10:55:00,13.04,13.04,13.03,13.03,107626.51461154668,4.9861,4.9861,4.9823,4.9823,107626.5146
2011-05-31 11:00:00,13.03,13.04,13.03,13.04,171062.00997861725,4.9823,4.9861,4.9823,4.9861,171062.01
2011-05-31 11:05:00,13.04,13.04,13.03,13.04,138037.53860774531,4.9861,4.9861,4.9823,4.9861,138037.5386
2011-05-31 11:10:00,13.03,13.05,13.03,13.05,145640.29460679495,4.9823,4.9899,4.9823,4.9899,145640.2946
2011-05-31 11:15:00,13.05,13.05,13.04,13.05,62722.73699215966,4.9899,4.9899,4.9861,4.9899,62722.737
2011-05-31 11:20:00,13.05,13.08,13.04,13.08,206224.7564742219,4.9899,5.0014,4.9861,5.0014,206224.7565
2011-05-31 11:25:00,13.07,13.09,13.07,13.08,216440.95984794488,4.9976,5.0052,4.9976,5.0014,216440.9598
2011-05-31 11:30:00,13.08,13.11,13.08,13.1,91945.83036350676,5.0014,5.0129,5.0014,5.0091,91945.8304
2011-05-31 11:35:00,13.1,13.11,13.08,13.08,147778.56973152768,5.0091,5.0129,5.0014,5.0014,147778.5697
2011-05-31 11:40:00,13.08,13.09,13.07,13.07,86956.52173913043,5.0014,5.0052,4.9976,4.9976,86956.5217
2011-05-31 11:45:00,13.07,13.08,13.06,13.08,146353.05298170587,4.9976,5.0014,4.9938,5.0014,146353.053
2011-05-31 11:50:00,13.08,13.09,13.08,13.08,27559.990496555,5.0014,5.0052,5.0014,5.0014,27559.9905
2011-05-31 11:55:00,13.08,13.09,13.05,13.07,122356.8543597054,5.0014,5.0052,4.9899,4.9976,122356.8544
2011-05-31 12:00:00,13.07,13.08,13.04,13.04,78403.42124019958,4.9976,5.0014,4.9861,4.9861,78403.4212
2011-05-31 12:05:00,13.04,13.08,13.04,13.08,66524.11499168449,4.9861,5.0014,4.9861,5.0014,66524.115
2011-05-31 12:10:00,13.08,13.08,13.05,13.06,92183.41648847709,5.0014,5.0014,4.9899,4.9938,92183.4165
2011-05-31 12:15:00,13.05,13.06,13.04,13.05,145877.88073176527,4.9899,4.9938,4.9861,4.9899,145877.8807
2011-05-31 12:20:00,13.05,13.08,13.05,13.07,162746.4956046567,4.9899,5.0014,4.9899,4.9976,162746.4956
2011-05-31 12:25:00,13.07,13.09,13.07,13.08,74839.62936564504,4.9976,5.0052,4.9976,5.0014,74839.6294
2011-05-31 12:30:00,13.08,13.08,13.04,13.04,100736.51698740794,5.0014,5.0014,4.9861,4.9861,100736.517
2011-05-31 12:35:00,13.04,13.06,13.04,13.05,67236.87336659539,4.9861,4.9938,4.9861,4.9899,67236.8734
2011-05-31 12:40:00,13.05,13.07,13.04,13.06,77215.49061534807,4.9899,4.9976,4.9861,4.9938,77215.4906
2011-05-31 12:45:00,13.06,13.06,13.05,13.06,83630.31598954622,4.9938,4.9938,4.9899,4.9938,83630.316
2011-05-31 12:50:00,13.06,13.07,13.05,13.06,72701.35424091233,4.9938,4.9976,4.9899,4.9938,72701.3542
2011-05-31 12:55:00,13.06,13.06,13.05,13.06,52506.53361843668,4.9938,4.9938,4.9899,4.9938,52506.5336
2011-05-31 13:00:00,13.06,13.08,13.06,13.08,102637.20598717035,4.9938,5.0014,4.9938,5.0014,102637.206
2011-05-31 13:05:00,13.08,13.09,13.08,13.09,143502.01948206226,5.0014,5.0052,5.0014,5.0052,143502.0195
2011-05-31 13:10:00,13.08,13.09,13.08,13.08,189356.14160133048,5.0014,5.0052,5.0014,5.0014,189356.1416
2011-05-31 13:15:00,13.08,13.09,13.07,13.09,113803.75386077454,5.0014,5.0052,4.9976,5.0052,113803.7539
2011-05-31 13:20:00,13.09,13.11,13.09,13.09,95747.2083630316,5.0052,5.0129,5.0052,5.0052,95747.2084
2011-05-31 13:25:00,13.09,13.09,13.08,13.08,77215.49061534807,5.0052,5.0052,5.0014,5.0014,77215.4906
2011-05-31 13:30:00,13.08,13.08,13.06,13.08,184366.8329769541,5.0014,5.0014,4.9938,5.0014,184366.833
2011-05-31 13:35:00,13.08,13.09,13.08,13.09,76502.73224043717,5.0014,5.0052,5.0014,5.0052,76502.7322
2011-05-31 13:40:00,13.09,13.1,13.08,13.1,46804.46661914944,5.0052,5.0091,5.0014,5.0091,46804.4666
2011-05-31 13:45:00,13.1,13.12,13.1,13.11,147303.39748158708,5.0091,5.0167,5.0091,5.0129,147303.3975
2011-05-31 13:50:00,13.1,13.13,13.1,13.11,197671.65597529104,5.0091,5.0205,5.0091,5.0129,197671.656
2011-05-31 13:55:00,13.12,13.12,13.1,13.11,74364.45711570444,5.0167,5.0167,5.0091,5.0129,74364.4571
2011-05-31 14:00:00,13.1,13.1,13.09,13.1,57733.42836778332,5.0091,5.0091,5.0052,5.0091,57733.4284
2011-05-31 14:05:00,13.1,13.11,13.09,13.11,89094.79686386316,5.0091,5.0129,5.0052,5.0129,89094.7969
2011-05-31 14:10:00,13.11,13.12,13.1,13.11,133760.9883582799,5.0129,5.0167,5.0091,5.0129,133760.9884
2011-05-31 14:15:00,13.11,13.11,13.1,13.1,119743.40698503208,5.0129,5.0129,5.0091,5.0091,119743.407
2011-05-31 14:20:00,13.1,13.11,13.09,13.09,211926.8234735092,5.0091,5.0129,5.0052,5.0052,211926.8235
2011-05-31 14:25:00,13.09,13.09,13.09,13.09,63435.495367070565,5.0052,5.0052,5.0052,5.0052,63435.4954
2011-05-31 14:30:00,13.09,13.09,13.06,13.07,153955.80898075554,5.0052,5.0052,4.9938,4.9976,153955.809
2011-05-31 14:35:00,13.07,13.07,13.06,13.07,207175.10097410312,4.9976,4.9976,4.9938,4.9976,207175.101
2011-05-31 14:40:00,13.06,13.09,13.06,13.08,295794.72558802564,4.9938,5.0052,4.9938,5.0014,295794.7256
2011-05-31 14:45:00,13.09,13.09,13.07,13.07,116654.78736041817,5.0052,5.0052,4.9976,4.9976,116654.7874
2011-05-31 14:50:00,13.07,13.09,13.07,13.08,261582.3235923022,4.9976,5.0052,4.9976,5.0014,261582.3236
2011-05-31 14:55:00,13.08,13.09,13.07,13.09,152292.7061059634,5.0014,5.0052,4.9976,5.0052,152292.7061
2011-05-31 15:00:00,13.08,13.08,13.05,13.05,256593.01496792588,5.0014,5.0014,4.9899,4.9899,256593.015
2011-05-31 15:05:00,13.05,13.07,13.05,13.07,123544.7849845569,4.9899,4.9976,4.9899,4.9976,123544.785
2011-05-31 15:10:00,13.07,13.07,13.05,13.06,302447.13708719413,4.9976,4.9976,4.9899,4.9938,302447.1371
2011-05-31 15:15:00,13.06,13.06,13.05,13.06,233784.7469707769,4.9938,4.9938,4.9899,4.9938,233784.747
2011-05-31 15:20:00,13.06,13.07,13.06,13.07,126870.99073414112,4.9938,4.9976,4.9938,4.9976,126870.9907
2011-05-31 15:25:00,13.07,13.09,13.06,13.08,256830.6010928962,4.9976,5.0052,4.9938,5.0014,256830.6011
2011-05-31 15:30:00,13.08,13.09,13.07,13.09,316939.89071038255,5.0014,5.0052,4.9976,5.0052,316939.8907
2011-05-31 15:35:00,13.09,13.09,13.08,13.09,111903.06486101211,5.0052,5.0052,5.0014,5.0052,111903.0649
2011-05-31 15:40:00,13.09,13.12,13.08,13.11,795200.7602755999,5.0052,5.0167,5.0014,5.0129,795200.7603
2011-05-31 15:45:00,13.1,13.12,13.1,13.12,822523.1646471847,5.0091,5.0167,5.0091,5.0167,822523.1646
2011-05-31 15:50:00,13.11,13.12,13.1,13.12,1019482.0622475648,5.0129,5.0167,5.0091,5.0167,1019482.0622
2011-05-31 15:55:00,13.12,13.12,13.11,13.12,1726775.956284153,5.0167,5.0167,5.0129,5.0167,1726775.9563
2011-06-01 09:30:00,13.09,13.14,13.09,13.12,786647.6597766691,5.0052,5.0244,5.0052,5.0167,786647.6598
2011-06-01 09:35:00,13.12,13.13,13.09,13.1,458778.8073176527,5.0167,5.0205,5.0052,5.0091,458778.8073
2011-06-01 09:40:00,13.1,13.1,13.08,13.08,257543.35946780708,5.0091,5.0091,5.0014,5.0014,257543.3595
2011-06-01 09:45:00,13.08,13.11,13.06,13.06,238536.46947018296,5.0014,5.0129,4.9938,4.9938,238536.4695
2011-06-01 09:50:00,13.06,13.06,13.04,13.06,244951.2948443811,4.9938,4.9938,4.9861,4.9938,244951.2948
2011-06-01 09:55:00,13.06,13.06,13.04,13.04,99548.58636255642,4.9938,4.9938,4.9861,4.9861,99548.5864
2011-06-01 10:00:00,13.04,13.06,13.01,13.06,483250.1781895937,4.9861,4.9938,4.9747,4.9938,483250.1782
2011-06-01 10:05:00,13.06,13.06,13.03,13.04,227369.9215965788,4.9938,4.9938,4.9823,4.9861,227369.9216
2011-06-01 10:10:00,13.04,13.04,13.01,13.02,197196.48372535044,4.9861,4.9861,4.9747,4.9785,197196.4837
2011-06-01 10:15:00,13.02,13.06,13.02,13.06,117842.71798526966,4.9785,4.9938,4.9785,4.9938,117842.718
2011-06-01 10:20:00,13.06,13.06,13.05,13.06,157519.60085531004,4.9938,4.9938,4.9899,4.9938,157519.6009
2011-06-01 10:25:00,13.06,13.06,13.03,13.03,145165.12235685435,4.9938,4.9938,4.9823,4.9823,145165.1224
2011-06-01 10:30:00,13.03,13.04,13.02,13.03,130909.95485863628,4.9823,4.9861,4.9785,4.9823,130909.9549
2011-06-01 10:35:00,13.03,13.05,13.02,13.04,147778.56973152768,4.9823,4.9899,4.9785,4.9861,147778.5697
2011-06-01 10:40:00,13.04,13.05,13.04,13.05,361130.90995485865,4.9861,4.9899,4.9861,4.9899,361130.91
2011-06-01 10:45:00,13.05,13.06,13.04,13.04,401758.1373247802,4.9899,4.9938,4.9861,4.9861,401758.1373
2011-06-01 10:50:00,13.04,13.05,13.04,13.05,403421.2401995724,4.9861,4.9899,4.9861,4.9899,403421.2402
2011-06-01 10:55:00,13.05,13.06,13.04,13.05,142789.26110715134,4.9899,4.9938,4.9861,4.9899,142789.2611
2011-06-01 11:00:00,13.05,13.07,13.04,13.05,472321.21644095983,4.9899,4.9976,4.9861,4.9899,472321.2164
2011-06-01 11:05:00,13.04,13.05,13.04,13.05,143264.43335709194,4.9861,4.9899,4.9861,4.9899,143264.4334
2011-06-01 11:10:00,13.04,13.05,13.04,13.04,119268.23473509148,4.9861,4.9899,4.9861,4.9861,119268.2347
2011-06-01 11:15:00,13.04,13.05,13.04,13.05,109052.0313613685,4.9861,4.9899,4.9861,4.9899,109052.0314
2011-06-01 11:20:00,13.04,13.06,13.04,13.05,156569.25635542884,4.9861,4.9938,4.9861,4.9899,156569.2564
2011-06-01 11:25:00,13.05,13.06,13.04,13.05,123307.1988595866,4.9899,4.9938,4.9861,4.9899,123307.1989
2011-06-01 11:30:00,13.05,13.06,13.04,13.04,193870.27797576625,4.9899,4.9938,4.9861,4.9861,193870.278
2011-06-01 11:35:00,13.04,13.05,13.04,13.05,128058.92135899264,4.9861,4.9899,4.9861,4.9899,128058.9214
2011-06-01 11:40:00,13.05,13.06,13.04,13.05,187693.0387265384,4.9899,4.9938,4.9861,4.9899,187693.0387
2011-06-01 11:45:00,13.05,13.06,13.05,13.05,229033.02447137088,4.9899,4.9938,4.9899,4.9899,229033.0245
2011-06-01 11:50:00,13.05,13.06,13.05,13.05,206937.51484913283,4.9899,4.9938,4.9899,4.9899,206937.5148
2011-06-01 11:55:00,13.06,13.06,13.05,13.05,37301.02162033737,4.9938,4.9938,4.9899,4.9899,37301.0216
2011-06-01 12:00:00,13.06,13.06,13.05,13.06,272511.2853409361,4.9938,4.9938,4.9899,4.9938,272511.2853
2011-06-01 12:05:00,13.06,13.06,13.01,13.01,495604.65668804944,4.9938,4.9938,4.9747,4.9747,495604.6567
2011-06-01 12:10:00,13.01,13.02,12.98,13.0,206937.51484913283,4.9747,4.9785,4.9632,4.9708,206937.5148
2011-06-01 12:15:00,13.0,13.01,12.99,13.0,153480.6367308149,4.9708,4.9747,4.967,4.9708,153480.6367
2011-06-01 12:20:00,13.01,13.01,12.98,13.0,113803.75386077454,4.9747,4.9747,4.9632,4.9708,113803.7539
2011-06-01 12:25:00,13.0,13.01,12.99,13.0,95034.4499881207,4.9708,4.9747,4.967,4.9708,95034.45
2011-06-01 12:30:00,13.0,13.02,13.0,13.01,534093.6089332383,4.9708,4.9785,4.9708,4.9747,534093.6089
2011-06-01 12:35:00,13.01,13.04,13.01,13.03,105488.23948681397,4.9747,4.9861,4.9747,4.9823,105488.2395
2011-06-01 12:40:00,13.03,13.05,13.03,13.05,291993.3475885008,4.9823,4.9899,4.9823,4.9899,291993.3476
2011-06-01 12:45:00,13.05,13.05,13.04,13.05,108101.6868614873,4.9899,4.9899,4.9861,4.9899,108101.6869
2011-06-01 12:50:00,13.05,13.05,13.04,13.05,122832.026609646,4.9899,4.9899,4.9861,4.9899,122832.0266
2011-06-01 12:55:00,13.05,13.05,13.02,13.04,294369.20883820386,4.9899,4.9899,4.9785,4.9861,294369.2088
2011-06-01 13:00:00,13.05,13.06,13.04,13.04,353528.153955809,4.9899,4.9938,4.9861,4.9861,353528.154
2011-06-01 13:05:00,13.04,13.05,13.03,13.05,117129.95961035875,4.9861,4.9899,4.9823,4.9899,117129.9596
2011-06-01 13:10:00,13.05,13.05,13.01,13.01,239724.40009503445,4.9899,4.9899,4.9747,4.9747,239724.4001
2011-06-01 13:15:00,13.01,13.01,13.0,13.01,169874.07935376573,4.9747,4.9747,4.9708,4.9747,169874.0794
2011-06-01 13:20:00,13.01,13.01,13.0,13.0,266809.21834164887,4.9747,4.9747,4.9708,4.9708,266809.2183
2011-06-01 13:25:00,13.0,13.0,12.97,12.99,326443.3357091946,4.9708,4.9708,4.9594,4.967,326443.3357
2011-06-01 13:30:00,12.99,12.99,12.98,12.99,353290.56783083867,4.967,4.967,4.9632,4.967,353290.5678
2011-06-01 13:35:00,12.98,12.99,12.98,12.98,290805.41696364933,4.9632,4.967,4.9632,4.9632,290805.417
2011-06-01 13:40:00,12.98,13.01,12.98,13.01,305535.75671180803,4.9632,4.9747,4.9632,4.9747,305535.7567
2011-06-01 13:45:00,13.01,13.01,12.98,12.98,158707.53148016156,4.9747,4.9747,4.9632,4.9632,158707.5315
2011-06-01 13:50:00,12.98,12.98,12.97,12.97,94559.2777381801,4.9632,4.9632,4.9594,4.9594,94559.2777
2011-06-01 13:55:00,12.97,12.99,12.96,12.99,158707.53148016156,4.9594,4.967,4.9555,4.967,158707.5315
2011-06-01 14:00:00,12.99,13.0,12.98,12.98,140413.39985744833,4.967,4.9708,4.9632,4.9632,140413.3999
2011-06-01 14:05:00,12.98,12.98,12.98,12.98,60822.047992397245,4.9632,4.9632,4.9632,4.9632,60822.048
2011-06-01 14:10:00,12.98,12.99,12.96,12.96,309337.13471133285,4.9632,4.967,4.9555,4.9555,309337.1347
2011-06-01 14:15:00,12.96,12.96,12.94,12.96,542171.5371822285,4.9555,4.9555,4.9479,4.9555,542171.5372
2011-06-01 14:20:00,12.96,12.96,12.94,12.95,263958.18484200526,4.9555,4.9555,4.9479,4.9517,263958.1848
2011-06-01 14:25:00,12.95,12.95,12.92,12.92,216203.3737229746,4.9517,4.9517,4.9402,4.9402,216203.3737
2011-06-01 14:30:00,12.92,12.93,12.9,12.91,331195.0582086006,4.9402,4.9441,4.9326,4.9364,331195.0582
2011-06-01 14:35:00,12.91,12.95,12.91,12.95,254217.1537182229,4.9364,4.9517,4.9364,4.9517,254217.1537
2011-06-01 14:40:00,12.95,12.95,12.92,12.94,341886.4338322642,4.9517,4.9517,4.9402,4.9479,341886.4338
2011-06-01 14:45:00,12.94,12.97,12.91,12.96,631503.920171062,4.9479,4.9594,4.9364,4.9555,631503.9202
2011-06-01 14:50:00,12.96,12.98,12.96,12.98,245664.053219292,4.9555,4.9632,4.9555,4.9632,245664.0532
2011-06-01 14:55:00,12.98,12.98,12.96,12.97,269422.6657163222,4.9632,4.9632,4.9555,4.9594,269422.6657
2011-06-01 15:00:00,12.97,12.97,12.95,12.96,211451.6512235685,4.9594,4.9594,4.9517,4.9555,211451.6512
2011-06-01 15:05:00,12.96,12.97,12.95,12.95,287954.3834640057,4.9555,4.9594,4.9517,4.9517,287954.3835
2011-06-01 15:10:00,12.95,12.96,12.9,12.91,579472.5588025659,4.9517,4.9555,4.9326,4.9364,579472.5588
2011-06-01 15:15:00,12.9,12.92,12.9,12.91,258968.8762176289,4.9326,4.9402,4.9326,4.9364,258968.8762
2011-06-01 15:20:00,12.91,12.92,12.88,12.89,402470.8956996912,4.9364,4.9402,4.9249,4.9288,402470.8957
2011-06-01 15:25:00,12.89,12.91,12.88,12.91,311475.4098360656,4.9288,4.9364,4.9249,4.9364,311475.4098
2011-06-01 15:30:00,12.91,12.92,12.9,12.92,534806.3673081492,4.9364,4.9402,4.9326,4.9402,534806.3673
2011-06-01 15:35:00,12.92,12.92,12.91,12.92,284628.1777144215,4.9402,4.9402,4.9364,4.9402,284628.1777
2011-06-01 15:40:00,12.92,12.92,12.88,12.89,730339.7481587075,4.9402,4.9402,4.9249,4.9288,730339.7482
2011-06-01 15:45:00,12.89,12.91,12.88,12.9,1025421.7153718224,4.9288,4.9364,4.9249,4.9326,1025421.7154
2011-06-01 15:50:00,12.9,12.93,12.89,12.93,715371.8222855786,4.9326,4.9441,4.9288,4.9441,715371.8223
2011-06-01 15:55:00,12.92,12.93,12.89,12.89,924210.0261344736,4.9402,4.9441,4.9288,4.9288,924210.0261
2011-06-02 09:30:00,12.84,12.9,12.84,12.88,610833.9272986457,4.9096,4.9326,4.9096,4.9249,610833.9273
2011-06-02 09:35:00,12.88,12.98,12.88,12.98,530292.2309337135,4.9249,4.9632,4.9249,4.9632,530292.2309
2011-06-02 09:40:00,12.98,12.99,12.94,12.95,456165.35994297935,4.9632,4.967,4.9479,4.9517,456165.3599
2011-06-02 09:45:00,12.95,12.95,12.9,12.93,507483.9629365645,4.9517,4.9517,4.9326,4.9441,507483.9629
2011-06-02 09:50:00,12.93,13.01,12.93,13.0,564979.8051793776,4.9441,4.9747,4.9441,4.9708,564979.8052
2011-06-02 09:55:00,13.0,13.05,13.0,13.05,387978.1420765027,4.9708,4.9899,4.9708,4.9899,387978.1421
2011-06-02 10:00:00,13.05,13.06,13.0,13.05,471370.8719410786,4.9899,4.9938,4.9708,4.9899,471370.8719
2011-06-02 10:05:00,13.05,13.05,13.02,13.04,576383.939177952,4.9899,4.9899,4.9785,4.9861,576383.9392
2011-06-02 10:10:00,13.04,13.06,13.0,13.0,376336.4219529579,4.9861,4.9938,4.9708,4.9708,376336.422
2011-06-02 10:15:00,13.0,13.01,12.99,13.0,188643.3832264196,4.9708,4.9747,4.967,4.9708,188643.3832
2011-06-02 10:20:00,13.0,13.01,12.99,13.0,280826.79971489665,4.9708,4.9747,4.967,4.9708,280826.7997
2011-06-02 10:25:00,13.01,13.04,13.01,13.03,457828.4628177715,4.9747,4.9861,4.9747,4.9823,457828.4628
2011-06-02 10:30:00,13.04,13.06,13.02,13.06,837491.0905203136,4.9861,4.9938,4.9785,4.9938,837491.0905
2011-06-02 10:35:00,13.06,13.06,13.05,13.06,185317.1774768353,4.9938,4.9938,4.9899,4.9938,185317.1775
2011-06-02 10:40:00,13.06,13.06,13.02,13.04,437396.0560703255,4.9938,4.9938,4.9785,4.9861,437396.0561
2011-06-02 10:45:00,13.04,13.04,13.0,13.0,194107.8641007365,4.9861,4.9861,4.9708,4.9708,194107.8641
2011-06-02 10:50:00,13.0,13.0,12.97,12.98,143977.19173200286,4.9708,4.9708,4.9594,4.9632,143977.1917
2011-06-02 10:55:00,12.98,12.98,12.97,12.97,63673.08149204087,4.9632,4.9632,4.9594,4.9594,63673.0815
2011-06-02 11:00:00,12.97,12.98,12.96,12.96,266334.04609170824,4.9594,4.9632,4.9555,4.9555,266334.0461
2011-06-02 11:05:00,12.96,12.96,12.94,12.95,287954.3834640057,4.9555,4.9555,4.9479,4.9517,287954.3835
2011-06-02 11:10:00,12.95,12.96,12.93,12.94,279876.45521501545,4.9517,4.9555,4.9441,4.9479,279876.4552
2011-06-02 11:15:00,12.94,12.94,12.93,12.94,148491.3281064386,4.9479,4.9479,4.9441,4.9479,148491.3281
2011-06-02 11:20:00,12.94,12.96,12.93,12.95,264433.3570919458,4.9479,4.9555,4.9441,4.9517,264433.3571
2011-06-02 11:25:00,12.95,12.95,12.91,12.92,421477.7856973153,4.9517,4.9517,4.9364,4.9402,421477.7857
2011-06-02 11:30:00,12.92,12.92,12.88,12.9,217866.47659776668,4.9402,4.9402,4.9249,4.9326,217866.4766
2011-06-02 11:35:00,12.89,12.92,12.89,12.9,100974.10311237824,4.9288,4.9402,4.9288,4.9326,100974.1031
2011-06-02 11:40:00,12.9,12.93,12.89,12.93,199334.7588500832,4.9326,4.9441,4.9288,4.9441,199334.7589
2011-06-02 11:45:00,12.93,12.93,12.9,12.92,386315.0392017106,4.9441,4.9441,4.9326,4.9402,386315.0392
2011-06-02 11:50:00,12.92,12.94,12.91,12.94,120693.75148491329,4.9402,4.9479,4.9364,4.9479,120693.7515
2011-06-02 11:55:00,12.93,12.97,12.93,12.96,165359.94297933002,4.9441,4.9594,4.9441,4.9555,165359.943
2011-06-02 12:00:00,12.96,12.97,12.95,12.96,137562.3663578047,4.9555,4.9594,4.9517,4.9555,137562.3664
2011-06-02 12:05:00,12.96,12.96,12.93,12.94,161558.56497980517,4.9555,4.9555,4.9441,4.9479,161558.565
2011-06-02 12:10:00,12.94,12.96,12.93,12.95,174625.80185317178,4.9479,4.9555,4.9441,4.9517,174625.8019
2011-06-02 12:15:00,12.95,12.97,12.95,12.96,149679.2587312901,4.9517,4.9594,4.9517,4.9555,149679.2587
2011-06-02 12:20:00,12.96,12.97,12.95,12.95,75789.97386552625,4.9555,4.9594,4.9517,4.9517,75789.9739
2011-06-02 12:25:00,12.95,12.97,12.94,12.96,114991.68448562604,4.9517,4.9594,4.9479,4.9555,114991.6845
2011-06-02 12:30:00,12.96,12.96,12.96,12.96,87431.69398907103,4.9555,4.9555,4.9555,4.9555,87431.694
2011-06-02 12:35:00,12.96,12.96,12.94,12.96,65811.35661677358,4.9555,4.9555,4.9479,4.9555,65811.3566
2011-06-02 12:40:00,12.96,12.98,12.95,12.97,105488.23948681397,4.9555,4.9632,4.9517,4.9594,105488.2395
2011-06-02 12:45:00,12.97,12.97,12.96,12.96,76265.14611546687,4.9594,4.9594,4.9555,4.9555,76265.1461
2011-06-02 12:50:00,12.96,12.98,12.96,12.98,368971.2520788786,4.9555,4.9632,4.9555,4.9632,368971.2521
2011-06-02 12:55:00,12.98,12.98,12.96,12.98,202898.5507246377,4.9632,4.9632,4.9555,4.9632,202898.5507
2011-06-02 13:00:00,12.98,12.99,12.97,12.99,166072.7013542409,4.9632,4.967,4.9594,4.967,166072.7014
2011-06-02 13:05:00,13.0,13.01,12.98,13.0,224518.8880969352,4.9708,4.9747,4.9632,4.9708,224518.8881
2011-06-02 13:10:00,13.0,13.0,12.98,12.98,141601.33048229985,4.9708,4.9708,4.9632,4.9632,141601.3305
2011-06-02 13:15:00,12.98,12.99,12.98,12.99,133998.57448325018,4.9632,4.967,4.9632,4.967,133998.5745
2011-06-02 13:20:00,12.99,12.99,12.98,12.98,64148.25374198147,4.967,4.967,4.9632,4.9632,64148.2537
2011-06-02 13:25:00,12.98,13.0,12.98,12.98,185317.1774768353,4.9632,4.9708,4.9632,4.9632,185317.1775
2011-06-02 13:30:00,12.98,12.98,12.95,12.96,191969.5889760038,4.9632,4.9632,4.9517,4.9555,191969.589
2011-06-02 13:35:00,12.96,12.96,12.94,12.95,89807.55523877406,4.9555,4.9555,4.9479,4.9517,89807.5552
2011-06-02 13:40:00,12.95,12.96,12.95,12.96,62960.32311712996,4.9517,4.9555,4.9517,4.9555,62960.3231
2011-06-02 13:45:00,12.96,12.98,12.96,12.97,95509.6222380613,4.9555,4.9632,4.9555,4.9594,95509.6222
2011-06-02 13:50:00,12.97,12.99,12.96,12.99,115466.85673556665,4.9594,4.967,4.9555,4.967,115466.8567
2011-06-02 13:55:00,12.99,13.0,12.99,12.99,234972.67759562843,4.967,4.9708,4.967,4.967,234972.6776
2011-06-02 14:00:00,12.99,13.0,12.98,13.0,237348.53884533144,4.967,4.9708,4.9632,4.9708,237348.5388
2011-06-02 14:05:00,13.0,13.01,12.99,13.0,187217.86647659776,4.9708,4.9747,4.967,4.9708,187217.8665
2011-06-02 14:10:00,13.0,13.03,13.0,13.03,531004.9893086244,4.9708,4.9823,4.9708,4.9823,531004.9893
2011-06-02 14:15:00,13.03,13.04,12.98,12.99,249465.43121881684,4.9823,4.9861,4.9632,4.967,249465.4312
2011-06-02 14:20:00,12.99,13.02,12.98,13.01,322879.54383464006,4.967,4.9785,4.9632,4.9747,322879.5438
2011-06-02 14:25:00,13.01,13.03,13.01,13.02,1614397.7191732004,4.9747,4.9823,4.9747,4.9785,1614397.7192
2011-06-02 14:30:00,13.02,13.05,13.02,13.05,388928.48657638393,4.9785,4.9899,4.9785,4.9899,388928.4866
2011-06-02 14:35:00,13.05,13.07,13.04,13.06,806604.8942741744,4.9899,4.9976,4.9861,4.9938,806604.8943
2011-06-02 14:40:00,13.06,13.1,13.06,13.09,700166.3102874792,4.9938,5.0091,4.9938,5.0052,700166.3103
2011-06-02 14:45:00,13.09,13.13,13.09,13.12,543834.6400570207,5.0052,5.0205,5.0052,5.0167,543834.6401
2011-06-02 14:50:00,13.12,13.12,13.11,13.12,393917.7952007603,5.0167,5.0167,5.0129,5.0167,393917.7952
2011-06-02 14:55:00,13.12,13.14,13.12,13.14,306486.10121168924,5.0167,5.0244,5.0167,5.0244,306486.1012
2011-06-02 15:00:00,13.14,13.19,13.13,13.18,1032074.1268709908,5.0244,5.0435,5.0205,5.0397,1032074.1269
2011-06-02 15:05:00,13.18,13.2,13.17,13.17,637681.1594202899,5.0397,5.0473,5.0358,5.0358,637681.1594
2011-06-02 15:10:00,13.17,13.17,13.16,13.17,222855.78522214305,5.0358,5.0358,5.032,5.0358,222855.7852
2011-06-02 15:15:00,13.17,13.17,13.15,13.16,832501.7818959373,5.0358,5.0358,5.0282,5.032,832501.7819
2011-06-02 15:20:00,13.17,13.18,13.16,13.17,187930.62485150868,5.0358,5.0397,5.032,5.0358,187930.6249
2011-06-02 15:25:00,13.17,13.17,13.15,13.16,591114.2789261107,5.0358,5.0358,5.0282,5.032,591114.2789
2011-06-02 15:30:00,13.16,13.17,13.15,13.16,621050.1306723688,5.032,5.0358,5.0282,5.032,621050.1307
2011-06-02 15:35:00,13.16,13.17,13.15,13.15,423616.060822048,5.032,5.0358,5.0282,5.0282,423616.0608
2011-06-02 15:40:00,13.15,13.18,13.14,13.17,645046.3292943692,5.0282,5.0397,5.0244,5.0358,645046.3293
2011-06-02 15:45:00,13.17,13.19,13.17,13.17,1086006.1772392492,5.0358,5.0435,5.0358,5.0358,1086006.1772
2011-06-02 15:50:00,13.17,13.18,13.15,13.15,883820.3848895225,5.0358,5.0397,5.0282,5.0282,883820.3849
2011-06-02 15:55:00,13.15,13.17,13.15,13.16,1168448.562603944,5.0282,5.0358,5.0282,5.032,1168448.5626
2011-06-03 09:30:00,12.97,13.0,12.94,12.98,594915.6569256355,4.9594,4.9708,4.9479,4.9632,594915.6569
2011-06-03 09:35:00,12.98,13.02,12.94,12.95,634592.5397956759,4.9632,4.9785,4.9479,4.9517,634592.5398
2011-06-03 09:40:00,12.95,12.98,12.92,12.94,565930.1496792587,4.9517,4.9632,4.9402,4.9479,565930.1497
2011-06-03 09:45:00,12.94,12.95,12.93,12.93,417438.8215728201,4.9479,4.9517,4.9441,4.9441,417438.8216
2011-06-03 09:50:00,12.94,12.99,12.94,12.96,648134.9489189831,4.9479,4.967,4.9479,4.9555,648134.9489
2011-06-03 09:55:00,12.96,12.97,12.96,12.96,397006.4148253742,4.9555,4.9594,4.9555,4.9555,397006.4148
2011-06-03 10:00:00,12.96,13.01,12.96,12.99,708956.9969113804,4.9555,4.9747,4.9555,4.967,708956.9969
2011-06-03 10:05:00,12.99,13.02,12.97,12.98,912330.7198859588,4.967,4.9785,4.9594,4.9632,912330.7199
2011-06-03 10:10:00,12.98,13.01,12.97,13.01,591827.0373010216,4.9632,4.9747,4.9594,4.9747,591827.0373
2011-06-03 10:15:00,13.01,13.03,12.98,12.98,747445.9491565693,4.9747,4.9823,4.9632,4.9632,747445.9492
2011-06-03 10:20:00,12.98,13.02,12.97,13.02,1066761.7011166548,4.9632,4.9785,4.9594,4.9785,1066761.7011
2011-06-03 10:25:00,13.02,13.08,13.01,13.07,325492.9912093134,4.9785,5.0014,4.9747,4.9976,325492.9912
2011-06-03 10:30:00,13.07,13.08,13.04,13.04,402470.8956996912,4.9976,5.0014,4.9861,4.9861,402470.8957
2011-06-03 10:35:00,13.04,13.05,13.02,13.03,244951.2948443811,4.9861,4.9899,4.9785,4.9823,244951.2948
2011-06-03 10:40:00,13.02,13.05,13.02,13.04,217391.30434782608,4.9785,4.9899,4.9785,4.9861,217391.3043
2011-06-03 10:45:00,13.04,13.05,13.03,13.03,218104.062722737,4.9861,4.9899,4.9823,4.9823,218104.0627
2011-06-03 10:50:00,13.03,13.03,13.0,13.0,228557.85222143028,4.9823,4.9823,4.9708,4.9708,228557.8522
2011-06-03 10:55:00,13.01,13.01,13.0,13.01,459491.56569256354,4.9747,4.9747,4.9708,4.9747,459491.5657
2011-06-03 11:00:00,13.01,13.01,12.99,13.0,231408.8857210739,4.9747,4.9747,4.967,4.9708,231408.8857
2011-06-03 11:05:00,13.0,13.0,12.98,13.0,158469.94535519127,4.9708,4.9708,4.9632,4.9708,158469.9454
2011-06-03 11:10:00,12.99,13.0,12.98,12.98,145402.70848182467,4.967,4.9708,4.9632,4.9632,145402.7085
2011-06-03 11:15:00,12.98,12.99,12.96,12.97,156331.67023045855,4.9632,4.967,4.9555,4.9594,156331.6702
2011-06-03 11:20:00,12.97,12.99,12.97,12.98,201948.2062247565,4.9594,4.967,4.9594,4.9632,201948.2062
2011-06-03 11:25:00,12.98,12.98,12.93,12.94,174150.62960323118,4.9632,4.9632,4.9441,4.9479,174150.6296
2011-06-03 11:30:00,12.94,12.97,12.94,12.95,174388.21572820147,4.9479,4.9594,4.9479,4.9517,174388.2157
2011-06-03 11:35:00,12.95,12.95,12.91,12.92,153005.46448087433,4.9517,4.9517,4.9364,4.9402,153005.4645
2011-06-03 11:40:00,12.92,12.95,12.92,12.93,200522.68947493468,4.9402,4.9517,4.9402,4.9441,200522.6895
2011-06-03 11:45:00,12.93,12.94,12.92,12.94,164172.0123544785,4.9441,4.9479,4.9402,4.9479,164172.0124
2011-06-03 11:50:00,12.94,12.98,12.93,12.96,273461.6298408173,4.9479,4.9632,4.9441,4.9555,273461.6298
2011-06-03 11:55:00,12.96,12.97,12.96,12.97,42765.50249465431,4.9555,4.9594,4.9555,4.9594,42765.5025
2011-06-03 12:00:00,12.97,12.98,12.97,12.97,296269.8978379663,4.9594,4.9632,4.9594,4.9594,296269.8978
2011-06-03 12:05:00,12.98,12.99,12.97,12.98,990496.555001188,4.9632,4.967,4.9594,4.9632,990496.555
2011-06-03 12:10:00,12.98,13.01,12.98,12.98,374673.31907816586,4.9632,4.9747,4.9632,4.9632,374673.3191
2011-06-03 12:15:00,12.98,12.99,12.98,12.98,173437.87122832026,4.9632,4.967,4.9632,4.9632,173437.8712
2011-06-03 12:20:00,12.98,12.99,12.97,12.98,172249.94060346877,4.9632,4.967,4.9594,4.9632,172249.9406
2011-06-03 12:25:00,12.98,13.0,12.98,13.0,138987.88310762652,4.9632,4.9708,4.9632,4.9708,138987.8831
2011-06-03 12:30:00,13.0,13.01,12.99,12.99,138037.53860774531,4.9708,4.9747,4.967,4.967,138037.5386
2011-06-03 12:35:00,12.99,13.0,12.98,12.99,112378.23711095272,4.967,4.9708,4.9632,4.967,112378.2371
2011-06-03 12:40:00,12.99,13.03,12.99,13.03,402233.30957472086,4.967,4.9823,4.967,4.9823,402233.3096
2011-06-03 12:45:00,13.03,13.04,13.02,13.04,355428.8429555714,4.9823,4.9861,4.9785,4.9861,355428.843
2011-06-03 12:50:00,13.04,13.04,13.0,13.0,249465.43121881684,4.9861,4.9861,4.9708,4.9708,249465.4312
2011-06-03 12:55:00,13.0,13.02,12.99,13.02,250178.18959372773,4.9708,4.9785,4.967,4.9785,250178.1896
2011-06-03 13:00:00,13.01,13.02,13.01,13.01,203373.7229745783,4.9747,4.9785,4.9747,4.9747,203373.723
2011-06-03 13:05:00,13.01,13.02,13.01,13.02,151817.5338560228,4.9747,4.9785,4.9747,4.9785,151817.5339
2011-06-03 13:10:00,13.01,13.01,12.99,13.01,236635.7804704205,4.9747,4.9747,4.967,4.9747,236635.7805
2011-06-03 13:15:00,13.01,13.04,13.01,13.02,365169.87407935376,4.9747,4.9861,4.9747,4.9785,365169.8741
2011-06-03 13:20:00,13.02,13.03,13.01,13.02,240437.15846994537,4.9785,4.9823,4.9747,4.9785,240437.1585
2011-06-03 13:25:00,13.02,13.02,12.98,12.98,130434.78260869563,4.9785,4.9785,4.9632,4.9632,130434.7826
2011-06-03 13:30:00,12.98,12.98,12.96,12.97,199334.7588500832,4.9632,4.9632,4.9555,4.9594,199334.7589
2011-06-03 13:35:00,12.97,12.98,12.96,12.97,133523.40223330958,4.9594,4.9632,4.9555,4.9594,133523.4022
2011-06-03 13:40:00,12.97,12.98,12.96,12.96,116654.78736041817,4.9594,4.9632,4.9555,4.9555,116654.7874
2011-06-03 13:45:00,12.96,12.96,12.95,12.96,424091.2330719886,4.9555,4.9555,4.9517,4.9555,424091.2331
2011-06-03 13:50:00,12.95,12.96,12.95,12.96,55357.567118080304,4.9517,4.9555,4.9517,4.9555,55357.5671
2011-06-03 13:55:00,12.96,12.96,12.93,12.93,177476.8353528154,4.9555,4.9555,4.9441,4.9441,177476.8354
2011-06-03 14:00:00,12.93,12.94,12.93,12.93,361843.6683297696,4.9441,4.9479,4.9441,4.9441,361843.6683
2011-06-03 14:05:00,12.93,12.96,12.93,12.95,207887.85934901403,4.9441,4.9555,4.9441,4.9517,207887.8593
2011-06-03 14:10:00,12.95,12.97,12.95,12.96,283915.4193395105,4.9517,4.9594,4.9517,4.9555,283915.4193
2011-06-03 14:15:00,12.96,12.96,12.96,12.96,143026.84723212165,4.9555,4.9555,4.9555,4.9555,143026.8472
2011-06-03 14:20:00,12.96,12.98,12.96,12.96,229033.02447137088,4.9555,4.9632,4.9555,4.9555,229033.0245
2011-06-03 14:25:00,12.96,12.96,12.95,12.95,190544.072226182,4.9555,4.9555,4.9517,4.9517,190544.0722
2011-06-03 14:30:00,12.95,12.96,12.93,12.94,216203.3737229746,4.9517,4.9555,4.9441,4.9479,216203.3737
2011-06-03 14:35:00,12.94,12.95,12.93,12.93,147540.9836065574,4.9479,4.9517,4.9441,4.9441,147540.9836
2011-06-03 14:40:00,12.93,12.93,12.92,12.93,205036.8258493704,4.9441,4.9441,4.9402,4.9441,205036.8258
2011-06-03 14:45:00,12.93,12.95,12.93,12.94,118317.89023521026,4.9441,4.9517,4.9441,4.9479,118317.8902
2011-06-03 14:50:00,12.94,12.97,12.94,12.95,232121.6440959848,4.9479,4.9594,4.9479,4.9517,232121.6441
2011-06-03 14:55:00,12.95,12.95,12.91,12.91,294844.38108814444,4.9517,4.9517,4.9364,4.9364,294844.3811
2011-06-03 15:00:00,12.91,12.91,12.89,12.9,341411.2615823236,4.9364,4.9364,4.9288,4.9326,341411.2616
2011-06-03 15:05:00,12.89,12.9,12.86,12.86,397719.1732002851,4.9288,4.9326,4.9173,4.9173,397719.1732
2011-06-03 15:10:00,12.86,12.86,12.82,12.83,794725.5880256593,4.9173,4.9173,4.902,4.9058,794725.588
2011-06-03 15:15:00,12.83,12.84,12.8,12.8,358992.634830126,4.9058,4.9096,4.8944,4.8944,358992.6348
2011-06-03 15:20:00,12.8,12.81,12.78,12.8,592302.2095509622,4.8944,4.8982,4.8867,4.8944,592302.2096
2011-06-03 15:25:00,12.8,12.82,12.79,12.8,574245.6640532193,4.8944,4.902,4.8905,4.8944,574245.6641
2011-06-03 15:30:00,12.8,12.84,12.8,12.82,529579.4725588026,4.8944,4.9096,4.8944,4.902,529579.4726
2011-06-03 15:35:00,12.82,12.84,12.8,12.84,459253.97956759325,4.902,4.9096,4.8944,4.9096,459253.9796
2011-06-03 15:40:00,12.84,12.84,12.82,12.83,667141.8389166073,4.9096,4.9096,4.902,4.9058,667141.8389
2011-06-03 15:45:00,12.83,12.84,12.8,12.8,440484.67569493945,4.9058,4.9096,4.8944,4.8944,440484.6757
2011-06-03 15:50:00,12.8,12.8,12.74,12.74,1074126.870990734,4.8944,4.8944,4.8714,4.8714,1074126.871
2011-06-03 15:55:00,12.74,12.77,12.74,12.76,991209.3133760988,4.8714,4.8829,4.8714,4.8791,991209.3134
2011-06-06 09:30:00,12.72,12.83,12.67,12.8,927298.6457590876,4.8638,4.9058,4.8446,4.8944,927298.6458
2011-06-06 09:35:00,12.8,12.82,12.75,12.77,525540.5084343074,4.8944,4.902,4.8752,4.8829,525540.5084
2011-06-06 09:40:00,12.77,12.79,12.75,12.78,420052.2689474935,4.8829,4.8905,4.8752,4.8867,420052.2689
2011-06-06 09:45:00,12.78,12.79,12.74,12.74,283677.83321454027,4.8867,4.8905,4.8714,4.8714,283677.8332
2011-06-06 09:50:00,12.74,12.74,12.72,12.74,313851.2710857686,4.8714,4.8714,4.8638,4.8714,313851.2711
2011-06-06 09:55:00,12.74,12.75,12.72,12.74,267284.39059158944,4.8714,4.8752,4.8638,4.8714,267284.3906
2011-06-06 10:00:00,12.74,12.76,12.72,12.72,306486.10121168924,4.8714,4.8791,4.8638,4.8638,306486.1012
2011-06-06 10:05:00,12.72,12.74,12.7,12.72,303159.895462105,4.8638,4.8714,4.8561,4.8638,303159.8955
2011-06-06 10:10:00,12.72,12.74,12.71,12.73,349964.3620812545,4.8638,4.8714,4.8599,4.8676,349964.3621
2011-06-06 10:15:00,12.73,12.74,12.68,12.69,233547.16084580665,4.8676,4.8714,4.8485,4.8523,233547.1608
2011-06-06 10:20:00,12.69,12.73,12.67,12.72,145877.88073176527,4.8523,4.8676,4.8446,4.8638,145877.8807
2011-06-06 10:25:00,12.72,12.74,12.72,12.73,224281.30197196483,4.8638,4.8714,4.8638,4.8676,224281.302
2011-06-06 10:30:00,12.73,12.74,12.72,12.72,172725.11285340937,4.8676,4.8714,4.8638,4.8638,172725.1129
2011-06-06 10:35:00,12.72,12.74,12.72,12.72,136136.8496079829,4.8638,4.8714,4.8638,4.8638,136136.8496
2011-06-06 10:40:00,12.72,12.73,12.7,12.71,110239.96198622,4.8638,4.8676,4.8561,4.8599,110239.962
2011-06-06 10:45:00,12.71,12.71,12.68,12.69,125920.64623425993,4.8599,4.8599,4.8485,4.8523,125920.6462
2011-06-06 10:50:00,12.69,12.71,12.68,12.7,179615.11047754812,4.8523,4.8599,4.8485,4.8561,179615.1105
2011-06-06 10:55:00,12.7,12.7,12.68,12.69,121406.5098598242,4.8561,4.8561,4.8485,4.8523,121406.5099
2011-06-06 11:00:00,12.69,12.71,12.68,12.7,121406.5098598242,4.8523,4.8599,4.8485,4.8561,121406.5099
2011-06-06 11:05:00,12.7,12.72,12.7,12.71,121406.5098598242,4.8561,4.8638,4.8561,4.8599,121406.5099
2011-06-06 11:10:00,12.72,12.72,12.71,12.72,171062.00997861725,4.8638,4.8638,4.8599,4.8638,171062.01
2011-06-06 11:15:00,12.71,12.72,12.7,12.7,188643.3832264196,4.8599,4.8638,4.8561,4.8561,188643.3832
2011-06-06 11:20:00,12.7,12.72,12.7,12.71,151104.7754811119,4.8561,4.8638,4.8561,4.8599,151104.7755
2011-06-06 11:25:00,12.72,12.73,12.7,12.71,262532.6680921834,4.8638,4.8676,4.8561,4.8599,262532.6681
2011-06-06 11:30:00,12.71,12.72,12.7,12.71,157757.18698028036,4.8599,4.8638,4.8561,4.8599,157757.187
2011-06-06 11:35:00,12.71,12.73,12.71,12.72,231171.2995961036,4.8599,4.8676,4.8599,4.8638,231171.2996
2011-06-06 11:40:00,12.72,12.74,12.72,12.72,222855.78522214305,4.8638,4.8714,4.8638,4.8638,222855.7852
2011-06-06 11:45:00,12.72,12.72,12.7,12.7,93846.51936326918,4.8638,4.8638,4.8561,4.8561,93846.5194
2011-06-06 11:50:00,12.7,12.72,12.7,12.72,130197.19648372536,4.8561,4.8638,4.8561,4.8638,130197.1965
2011-06-06 11:55:00,12.72,12.72,12.71,12.71,79591.35186505108,4.8638,4.8638,4.8599,4.8599,79591.3519
2011-06-06 12:00:00,12.71,12.71,12.7,12.7,192919.93347588505,4.8599,4.8599,4.8561,4.8561,192919.9335
2011-06-06 12:05:00,12.7,12.71,12.68,12.69,142551.67498218105,4.8561,4.8599,4.8485,4.8523,142551.675
2011-06-06 12:10:00,12.69,12.71,12.69,12.71,183416.4884770729,4.8523,4.8599,4.8523,4.8599,183416.4885
2011-06-06 12:15:00,12.71,12.73,12.7,12.7,186980.28035162747,4.8599,4.8676,4.8561,4.8561,186980.2804
2011-06-06 12:20:00,12.69,12.7,12.68,12.69,480874.31693989073,4.8523,4.8561,4.8485,4.8523,480874.3169
2011-06-06 12:25:00,12.68,12.69,12.68,12.68,138750.2969826562,4.8485,4.8523,4.8485,4.8485,138750.297
2011-06-06 12:30:00,12.67,12.68,12.62,12.62,625801.8531717748,4.8446,4.8485,4.8255,4.8255,625801.8532
2011-06-06 12:35:00,12.62,12.63,12.61,12.62,391066.7617011167,4.8255,4.8293,4.8217,4.8255,391066.7617
2011-06-06 12:40:00,12.62,12.62,12.59,12.6,557377.0491803279,4.8255,4.8255,4.8141,4.8179,557377.0492
2011-06-06 12:45:00,12.6,12.61,12.57,12.57,484675.6949394156,4.8179,4.8217,4.8064,4.8064,484675.6949
2011-06-06 12:50:00,12.57,12.61,12.57,12.6,237348.53884533144,4.8064,4.8217,4.8064,4.8179,237348.5388
2011-06-06 12:55:00,12.61,12.61,12.59,12.59,143502.01948206226,4.8217,4.8217,4.8141,4.8141,143502.0195
2011-06-06 13:00:00,12.6,12.61,12.59,12.59,194583.0363506772,4.8179,4.8217,4.8141,4.8141,194583.0364
2011-06-06 13:05:00,12.59,12.6,12.59,12.6,179615.11047754812,4.8141,4.8179,4.8141,4.8179,179615.1105
2011-06-06 13:10:00,12.6,12.62,12.6,12.61,216440.95984794488,4.8179,4.8255,4.8179,4.8217,216440.9598
2011-06-06 13:15:00,12.62,12.64,12.62,12.64,534806.3673081492,4.8255,4.8332,4.8255,4.8332,534806.3673
2011-06-06 13:20:00,12.63,12.64,12.61,12.61,94796.8638631504,4.8293,4.8332,4.8217,4.8217,94796.8639
2011-06-06 13:25:00,12.61,12.61,12.6,12.6,136374.4357329532,4.8217,4.8217,4.8179,4.8179,136374.4357
2011-06-06 13:30:00,12.61,12.61,12.57,12.57,239724.40009503445,4.8217,4.8217,4.8064,4.8064,239724.4001
2011-06-06 13:35:00,12.57,12.59,12.57,12.58,186980.28035162747,4.8064,4.8141,4.8064,4.8102,186980.2804
2011-06-06 13:40:00,12.58,12.58,12.53,12.53,354240.9123307199,4.8102,4.8102,4.7911,4.7911,354240.9123
2011-06-06 13:45:00,12.54,12.55,12.53,12.54,421715.3718222856,4.7949,4.7988,4.7911,4.7949,421715.3718
2011-06-06 13:50:00,12.54,12.54,12.53,12.54,175338.56022808267,4.7949,4.7949,4.7911,4.7949,175338.5602
2011-06-06 13:55:00,12.53,12.54,12.51,12.51,305060.58446186746,4.7911,4.7949,4.7835,4.7835,305060.5845
2011-06-06 14:00:00,12.51,12.55,12.51,12.54,299833.6897125208,4.7835,4.7988,4.7835,4.7949,299833.6897
2011-06-06 14:05:00,12.54,12.57,12.53,12.57,292943.692088382,4.7949,4.8064,4.7911,4.8064,292943.6921
2011-06-06 14:10:00,12.57,12.58,12.55,12.56,437871.2283202661,4.8064,4.8102,4.7988,4.8026,437871.2283
2011-06-06 14:15:00,12.56,12.56,12.56,12.56,188405.79710144928,4.8026,4.8026,4.8026,4.8026,188405.7971
2011-06-06 14:20:00,12.56,12.58,12.56,12.57,206462.3425991922,4.8026,4.8102,4.8026,4.8064,206462.3426
2011-06-06 14:25:00,12.58,12.58,12.53,12.54,369446.4243288192,4.8102,4.8102,4.7911,4.7949,369446.4243
2011-06-06 14:30:00,12.54,12.56,12.53,12.55,158707.53148016156,4.7949,4.8026,4.7911,4.7988,158707.5315
2011-06-06 14:35:00,12.56,12.57,12.55,12.56,196483.72535043955,4.8026,4.8064,4.7988,4.8026,196483.7254
2011-06-06 14:40:00,12.55,12.56,12.54,12.55,344024.7089569969,4.7988,4.8026,4.7949,4.7988,344024.709
2011-06-06 14:45:00,12.55,12.56,12.52,12.54,628415.3005464481,4.7988,4.8026,4.7873,4.7949,628415.3005
2011-06-06 14:50:00,12.54,12.54,12.5,12.5,386552.62532668095,4.7949,4.7949,4.7796,4.7796,386552.6253
2011-06-06 14:55:00,12.5,12.5,12.48,12.5,499406.0346875743,4.7796,4.7796,4.772,4.7796,499406.0347
2011-06-06 15:00:00,12.5,12.51,12.49,12.49,410548.8239486814,4.7796,4.7835,4.7758,4.7758,410548.8239
2011-06-06 15:05:00,12.49,12.49,12.46,12.48,454027.0848182466,4.7758,4.7758,4.7643,4.772,454027.0848
2011-06-06 15:10:00,12.48,12.48,12.43,12.45,578997.3865526253,4.772,4.772,4.7529,4.7605,578997.3866
2011-06-06 15:15:00,12.45,12.46,12.42,12.44,705868.3772867664,4.7605,4.7643,4.7491,4.7567,705868.3773
2011-06-06 15:20:00,12.44,12.45,12.43,12.44,214540.27084818247,4.7567,4.7605,4.7529,4.7567,214540.2708
2011-06-06 15:25:00,12.44,12.44,12.42,12.42,297933.0007127584,4.7567,4.7567,4.7491,4.7491,297933.0007
2011-06-06 15:30:00,12.42,12.46,12.41,12.46,1217628.8904727965,4.7491,4.7643,4.7452,4.7643,1217628.8905
2011-06-06 15:35:00,12.46,12.47,12.45,12.45,428367.783321454,4.7643,4.7682,4.7605,4.7605,428367.7833
2011-06-06 15:40:00,12.46,12.48,12.45,12.48,392729.8645759088,4.7643,4.772,4.7605,4.772,392729.8646
2011-06-06 15:45:00,12.47,12.48,12.45,12.46,688287.0040389642,4.7682,4.772,4.7605,4.7643,688287.004
2011-06-06 15:50:00,12.46,12.47,12.44,12.45,1342836.7783321454,4.7643,4.7682,4.7567,4.7605,1342836.7783
2011-06-06 15:55:00,12.45,12.49,12.44,12.45,1468757.4245664054,4.7605,4.7758,4.7567,4.7605,1468757.4246
2011-06-07 09:30:00,12.48,12.54,12.44,12.53,805654.5497742932,4.772,4.7949,4.7567,4.7911,805654.5498
2011-06-07 09:35:00,12.53,12.55,12.47,12.52,681159.4202898551,4.7911,4.7988,4.7682,4.7873,681159.4203
2011-06-07 09:40:00,12.52,12.53,12.47,12.49,441435.0201948207,4.7873,4.7911,4.7682,4.7758,441435.0202
2011-06-07 09:45:00,12.49,12.49,12.41,12.46,679021.1451651223,4.7758,4.7758,4.7452,4.7643,679021.1452
2011-06-07 09:50:00,12.46,12.47,12.42,12.47,333095.747208363,4.7643,4.7682,4.7491,4.7682,333095.7472
2011-06-07 09:55:00,12.47,12.51,12.46,12.51,349251.6037063436,4.7682,4.7835,4.7643,4.7835,349251.6037
2011-06-07 10:00:00,12.51,12.56,12.51,12.56,566405.3219291994,4.7835,4.8026,4.7835,4.8026,566405.3219
2011-06-07 10:05:00,12.56,12.58,12.54,12.56,238298.88334521264,4.8026,4.8102,4.7949,4.8026,238298.8833
2011-06-07 10:10:00,12.56,12.58,12.56,12.58,246139.2254692326,4.8026,4.8102,4.8026,4.8102,246139.2255
2011-06-07 10:15:00,12.58,12.59,12.56,12.56,306010.92896174866,4.8102,4.8141,4.8026,4.8026,306010.929
2011-06-07 10:20:00,12.56,12.61,12.55,12.61,246139.2254692326,4.8026,4.8217,4.7988,4.8217,246139.2255
2011-06-07 10:25:00,12.61,12.62,12.56,12.57,245664.053219292,4.8217,4.8255,4.8026,4.8064,245664.0532
2011-06-07 10:30:00,12.57,12.58,12.56,12.56,289379.9002138275,4.8064,4.8102,4.8026,4.8026,289379.9002
2011-06-07 10:35:00,12.56,12.58,12.56,12.58,223330.9574720836,4.8026,4.8102,4.8026,4.8102,223330.9575
2011-06-07 10:40:00,12.58,12.6,12.57,12.58,239486.81397006416,4.8102,4.8179,4.8064,4.8102,239486.814
2011-06-07 10:45:00,12.58,12.58,12.57,12.58,175813.73247802327,4.8102,4.8102,4.8064,4.8102,175813.7325
2011-06-07 10:50:00,12.58,12.58,12.57,12.58,137324.7802328344,4.8102,4.8102,4.8064,4.8102,137324.7802
2011-06-07 10:55:00,12.58,12.59,12.58,12.59,244476.1225944405,4.8102,4.8141,4.8102,4.8141,244476.1226
2011-06-07 11:00:00,12.59,12.61,12.59,12.6,377999.5248277501,4.8141,4.8217,4.8141,4.8179,377999.5248
2011-06-07 11:05:00,12.6,12.61,12.6,12.6,154430.98123069614,4.8179,4.8217,4.8179,4.8179,154430.9812
2011-06-07 11:10:00,12.6,12.61,12.57,12.58,104775.48111190306,4.8179,4.8217,4.8064,4.8102,104775.4811
2011-06-07 11:15:00,12.57,12.58,12.56,12.57,106200.99786172489,4.8064,4.8102,4.8026,4.8064,106200.9979
2011-06-07 11:20:00,12.57,12.57,12.56,12.56,145402.70848182467,4.8064,4.8064,4.8026,4.8026,145402.7085
2011-06-07 11:25:00,12.56,12.56,12.54,12.54,117842.71798526966,4.8026,4.8026,4.7949,4.7949,117842.718
2011-06-07 11:30:00,12.54,12.55,12.53,12.54,208600.6177239249,4.7949,4.7988,4.7911,4.7949,208600.6177
2011-06-07 11:35:00,12.55,12.55,12.53,12.53,101211.68923734856,4.7988,4.7988,4.7911,4.7911,101211.6892
2011-06-07 11:40:00,12.53,12.54,12.53,12.53,157519.60085531004,4.7911,4.7949,4.7911,4.7911,157519.6009
2011-06-07 11:45:00,12.54,12.54,12.52,12.53,244000.9503444999,4.7949,4.7949,4.7873,4.7911,244000.9503
2011-06-07 11:50:00,12.53,12.54,12.52,12.53,164409.59847944882,4.7911,4.7949,4.7873,4.7911,164409.5985
2011-06-07 11:55:00,12.53,12.53,12.52,12.52,255405.0843430744,4.7911,4.7911,4.7873,4.7873,255405.0843
2011-06-07 12:00:00,12.52,12.52,12.5,12.5,251128.53409360893,4.7873,4.7873,4.7796,4.7796,251128.5341
2011-06-07 12:05:00,12.5,12.53,12.5,12.53,132097.88548348777,4.7796,4.7911,4.7796,4.7911,132097.8855
2011-06-07 12:10:00,12.53,12.56,12.53,12.55,211689.23734853885,4.7911,4.8026,4.7911,4.7988,211689.2373
2011-06-07 12:15:00,12.55,12.55,12.54,12.55,106913.7562366358,4.7988,4.7988,4.7949,4.7988,106913.7562
2011-06-07 12:20:00,12.54,12.55,12.54,12.55,42765.50249465431,4.7949,4.7988,4.7949,4.7988,42765.5025
2011-06-07 12:25:00,12.54,12.56,12.54,12.54,102874.79211214064,4.7949,4.8026,4.7949,4.7949,102874.7921
2011-06-07 12:30:00,12.54,12.57,12.54,12.56,367308.1492040865,4.7949,4.8064,4.7949,4.8026,367308.1492
2011-06-07 12:35:00,12.56,12.56,12.55,12.56,196483.72535043955,4.8026,4.8026,4.7988,4.8026,196483.7254
2011-06-07 12:40:00,12.56,12.56,12.53,12.54,176288.9047279639,4.8026,4.8026,4.7911,4.7949,176288.9047
2011-06-07 12:45:00,12.54,12.56,12.53,12.55,138750.2969826562,4.7949,4.8026,4.7911,4.7988,138750.297
2011-06-07 12:50:00,12.55,12.58,12.55,12.58,214540.27084818247,4.7988,4.8102,4.7988,4.8102,214540.2708
2011-06-07 12:55:00,12.58,12.6,12.58,12.59,162746.4956046567,4.8102,4.8179,4.8102,4.8141,162746.4956
2011-06-07 13:00:00,12.59,12.6,12.58,12.59,282727.48871465906,4.8141,4.8179,4.8102,4.8141,282727.4887
2011-06-07 13:05:00,12.6,12.63,12.59,12.63,305298.17058683775,4.8179,4.8293,4.8141,4.8293,305298.1706
2011-06-07 13:10:00,12.63,12.65,12.62,12.63,425754.3359467808,4.8293,4.837,4.8255,4.8293,425754.3359
2011-06-07 13:15:00,12.63,12.63,12.62,12.62,223806.12972202423,4.8293,4.8293,4.8255,4.8255,223806.1297
2011-06-07 13:20:00,12.62,12.63,12.6,12.6,369684.0104537895,4.8255,4.8293,4.8179,4.8179,369684.0105
2011-06-07 13:25:00,12.6,12.63,12.6,12.63,184604.4191019245,4.8179,4.8293,4.8179,4.8293,184604.4191
2011-06-07 13:30:00,12.63,12.64,12.62,12.64,179615.11047754812,4.8293,4.8332,4.8255,4.8332,179615.1105
2011-06-07 13:35:00,12.64,12.66,12.64,12.64,145402.70848182467,4.8332,4.8408,4.8332,4.8332,145402.7085
2011-06-07 13:40:00,12.64,12.65,12.64,12.65,74602.04324067474,4.8332,4.837,4.8332,4.837,74602.0432
2011-06-07 13:45:00,12.65,12.65,12.63,12.63,145640.29460679495,4.837,4.837,4.8293,4.8293,145640.2946
2011-06-07 13:50:00,12.63,12.65,12.62,12.64,95272.036113091,4.8293,4.837,4.8255,4.8332,95272.0361
2011-06-07 13:55:00,12.65,12.67,12.64,12.65,199097.17272511285,4.837,4.8446,4.8332,4.837,199097.1727
2011-06-07 14:00:00,12.65,12.66,12.64,12.66,214540.27084818247,4.837,4.8408,4.8332,4.8408,214540.2708
2011-06-07 14:05:00,12.66,12.7,12.66,12.69,598954.6210501307,4.8408,4.8561,4.8408,4.8523,598954.6211
2011-06-07 14:10:00,12.69,12.7,12.68,12.7,397244.0009503445,4.8523,4.8561,4.8485,4.8561,397244.001
2011-06-07 14:15:00,12.7,12.74,12.69,12.73,797339.0354003327,4.8561,4.8714,4.8523,4.8676,797339.0354
2011-06-07 14:20:00,12.74,12.74,12.71,12.72,283202.6609645997,4.8714,4.8714,4.8599,4.8638,283202.661
2011-06-07 14:25:00,12.72,12.77,12.72,12.76,629365.6450463294,4.8638,4.8829,4.8638,4.8791,629365.645
2011-06-07 14:30:00,12.76,12.76,12.7,12.7,362556.4267046804,4.8791,4.8791,4.8561,4.8561,362556.4267
2011-06-07 14:35:00,12.7,12.73,12.7,12.73,275599.90496555,4.8561,4.8676,4.8561,4.8676,275599.905
2011-06-07 14:40:00,12.73,12.74,12.72,12.73,168210.97647897364,4.8676,4.8714,4.8638,4.8676,168210.9765
2011-06-07 14:45:00,12.73,12.74,12.72,12.72,168210.97647897364,4.8676,4.8714,4.8638,4.8638,168210.9765
2011-06-07 14:50:00,12.72,12.73,12.69,12.69,377049.1803278689,4.8638,4.8676,4.8523,4.8523,377049.1803
2011-06-07 14:55:00,12.69,12.69,12.66,12.66,327156.0940841055,4.8523,4.8523,4.8408,4.8408,327156.0941
2011-06-07 15:00:00,12.66,12.71,12.65,12.7,497267.7595628416,4.8408,4.8599,4.837,4.8561,497267.7596
2011-06-07 15:05:00,12.7,12.71,12.69,12.7,402233.30957472086,4.8561,4.8599,4.8523,4.8561,402233.3096
2011-06-07 15:10:00,12.7,12.73,12.7,12.72,461392.254692326,4.8561,4.8676,4.8561,4.8638,461392.2547
2011-06-07 15:15:00,12.72,12.73,12.71,12.72,369921.5965787598,4.8638,4.8676,4.8599,4.8638,369921.5966
2011-06-07 15:20:00,12.71,12.72,12.67,12.69,249703.0173437872,4.8599,4.8638,4.8446,4.8523,249703.0173
2011-06-07 15:25:00,12.68,12.7,12.67,12.7,434782.60869565216,4.8485,4.8561,4.8446,4.8561,434782.6087
2011-06-07 15:30:00,12.69,12.7,12.66,12.66,482299.8336897125,4.8523,4.8561,4.8408,4.8408,482299.8337
2011-06-07 15:35:00,12.66,12.69,12.66,12.68,351152.292706106,4.8408,4.8523,4.8408,4.8485,351152.2927
2011-06-07 15:40:00,12.68,12.68,12.63,12.64,496317.4150629604,4.8485,4.8485,4.8293,4.8332,496317.4151
2011-06-07 15:45:00,12.64,12.67,12.63,12.64,632691.8507959135,4.8332,4.8446,4.8293,4.8332,632691.8508
2011-06-07 15:50:00,12.64,12.64,12.61,12.64,767403.1836540747,4.8332,4.8332,4.8217,4.8332,767403.1837
2011-06-07 15:55:00,12.63,12.64,12.58,12.58,1217628.8904727965,4.8293,4.8332,4.8102,4.8102,1217628.8905
2011-06-08 09:30:00,12.89,12.91,12.77,12.84,4024946.543121882,4.9288,4.9364,4.8829,4.9096,4024946.5431
2011-06-08 09:35:00,12.84,12.87,12.8,12.87,2924447.6122594443,4.9096,4.9211,4.8944,4.9211,2924447.6123
2011-06-08 09:40:00,12.87,12.96,12.85,12.88,1327868.8524590165,4.9211,4.9555,4.9135,4.9249,1327868.8525
2011-06-08 09:45:00,12.88,12.88,12.8,12.86,1240437.1584699454,4.9249,4.9249,4.8944,4.9173,1240437.1585
2011-06-08 09:50:00,12.86,12.87,12.83,12.85,1095984.7944880018,4.9173,4.9211,4.9058,4.9135,1095984.7945
2011-06-08 09:55:00,12.86,12.95,12.85,12.94,2838203.8488952247,4.9173,4.9517,4.9135,4.9479,2838203.8489
2011-06-08 10:00:00,12.93,12.95,12.91,12.92,1509859.8241862676,4.9441,4.9517,4.9364,4.9402,1509859.8242
2011-06-08 10:05:00,12.92,13.0,12.92,12.99,944404.8467569494,4.9402,4.9708,4.9402,4.967,944404.8468
2011-06-08 10:10:00,13.0,13.0,12.93,12.93,547873.6041815159,4.9708,4.9708,4.9441,4.9441,547873.6042
2011-06-08 10:15:00,12.93,12.94,12.91,12.92,449750.5345687812,4.9441,4.9479,4.9364,4.9402,449750.5346
2011-06-08 10:20:00,12.92,12.92,12.86,12.86,322404.3715846995,4.9402,4.9402,4.9173,4.9173,322404.3716
2011-06-08 10:25:00,12.86,12.92,12.86,12.91,474459.4915656926,4.9173,4.9402,4.9173,4.9364,474459.4916
2011-06-08 10:30:00,12.91,12.92,12.87,12.88,504395.3433119506,4.9364,4.9402,4.9211,4.9249,504395.3433
2011-06-08 10:35:00,12.88,12.92,12.87,12.92,587788.0731765265,4.9249,4.9402,4.9211,4.9402,587788.0732
2011-06-08 10:40:00,12.92,12.95,12.91,12.94,925397.9567593252,4.9402,4.9517,4.9364,4.9479,925397.9568
2011-06-08 10:45:00,12.94,12.97,12.94,12.96,1165597.5291043003,4.9479,4.9594,4.9479,4.9555,1165597.5291
2011-06-08 10:50:00,12.96,12.96,12.95,12.96,958184.8420052268,4.9555,4.9555,4.9517,4.9555,958184.842
2011-06-08 10:55:00,12.96,12.96,12.94,12.94,685911.1427892611,4.9555,4.9555,4.9479,4.9479,685911.1428
2011-06-08 11:00:00,12.95,13.0,12.94,13.0,889522.4518888097,4.9517,4.9708,4.9479,4.9708,889522.4519
2011-06-08 11:05:00,13.0,13.0,12.97,12.97,635305.2981705868,4.9708,4.9708,4.9594,4.9594,635305.2982
2011-06-08 11:10:00,12.97,12.97,12.94,12.95,409598.4794488002,4.9594,4.9594,4.9479,4.9517,409598.4794
2011-06-08 11:15:00,12.95,12.96,12.94,12.94,484438.10881444527,4.9517,4.9555,4.9479,4.9479,484438.1088
2011-06-08 11:20:00,12.94,12.94,12.94,12.94,265621.2877167973,4.9479,4.9479,4.9479,4.9479,265621.2877
2011-06-08 11:25:00,12.94,12.95,12.92,12.93,583273.9368020907,4.9479,4.9517,4.9402,4.9441,583273.9368
2011-06-08 11:30:00,12.92,12.94,12.92,12.93,899976.241387503,4.9402,4.9479,4.9402,4.9441,899976.2414
2011-06-08 11:35:00,12.93,12.96,12.93,12.96,509859.8241862675,4.9441,4.9555,4.9441,4.9555,509859.8242
2011-06-08 11:40:00,12.96,12.96,12.93,12.93,267284.39059158944,4.9555,4.9555,4.9441,4.9441,267284.3906
2011-06-08 11:45:00,12.93,12.94,12.9,12.91,393205.0368258494,4.9441,4.9479,4.9326,4.9364,393205.0368
2011-06-08 11:50:00,12.9,12.94,12.9,12.94,963174.1506296032,4.9326,4.9479,4.9326,4.9479,963174.1506
2011-06-08 11:55:00,12.94,12.94,12.93,12.94,187455.45260156807,4.9479,4.9479,4.9441,4.9479,187455.4526
2011-06-08 12:00:00,12.94,12.96,12.94,12.96,516274.64956046565,4.9479,4.9555,4.9479,4.9555,516274.6496
2011-06-08 12:05:00,12.95,12.96,12.94,12.95,277025.42171537183,4.9517,4.9555,4.9479,4.9517,277025.4217
2011-06-08 12:10:00,12.95,12.96,12.93,12.94,299120.9313376099,4.9517,4.9555,4.9441,4.9479,299120.9313
2011-06-08 12:15:00,12.94,12.94,12.92,12.92,331670.23045854125,4.9479,4.9479,4.9402,4.9402,331670.2305
2011-06-08 12:20:00,12.92,12.92,12.9,12.9,248039.914468995,4.9402,4.9402,4.9326,4.9326,248039.9145
2011-06-08 12:25:00,12.9,12.96,12.9,12.96,553338.0850558328,4.9326,4.9555,4.9326,4.9555,553338.0851
2011-06-08 12:30:00,12.95,12.98,12.95,12.98,483250.1781895937,4.9517,4.9632,4.9517,4.9632,483250.1782
2011-06-08 12:35:00,12.98,12.98,12.95,12.97,386077.4530767403,4.9632,4.9632,4.9517,4.9594,386077.4531
2011-06-08 12:40:00,12.97,12.97,12.96,12.96,155381.32573057734,4.9594,4.9594,4.9555,4.9555,155381.3257
2011-06-08 12:45:00,12.96,12.97,12.96,12.96,264195.77096697554,4.9555,4.9594,4.9555,4.9555,264195.771
2011-06-08 12:50:00,12.96,12.96,12.95,12.96,223330.9574720836,4.9555,4.9555,4.9517,4.9555,223330.9575
2011-06-08 12:55:00,12.96,12.98,12.95,12.98,152767.87835590402,4.9555,4.9632,4.9517,4.9632,152767.8784
2011-06-08 13:00:00,12.97,12.98,12.95,12.96,389166.0727013543,4.9594,4.9632,4.9517,4.9555,389166.0727
2011-06-08 13:05:00,12.96,12.97,12.95,12.95,206224.7564742219,4.9555,4.9594,4.9517,4.9517,206224.7565
2011-06-08 13:10:00,12.95,12.95,12.95,12.95,116892.37348538844,4.9517,4.9517,4.9517,4.9517,116892.3735
2011-06-08 13:15:00,12.95,12.96,12.95,12.96,158707.53148016156,4.9517,4.9555,4.9517,4.9555,158707.5315
2011-06-08 13:20:00,12.96,12.97,12.94,12.95,307674.0318365408,4.9555,4.9594,4.9479,4.9517,307674.0318
2011-06-08 13:25:00,12.95,12.96,12.95,12.96,133048.22998336898,4.9517,4.9555,4.9517,4.9555,133048.23
2011-06-08 13:30:00,12.96,12.96,12.9,12.91,649085.2934188644,4.9555,4.9555,4.9326,4.9364,649085.2934
2011-06-08 13:35:00,12.91,12.92,12.88,12.89,306010.92896174866,4.9364,4.9402,4.9249,4.9288,306010.929
2011-06-08 13:40:00,12.89,12.9,12.88,12.9,265383.70159182703,4.9288,4.9326,4.9249,4.9326,265383.7016
2011-06-08 13:45:00,12.9,12.92,12.9,12.91,252316.46471846043,4.9326,4.9402,4.9326,4.9364,252316.4647
2011-06-08 13:50:00,12.91,12.91,12.9,12.9,181515.79947731053,4.9364,4.9364,4.9326,4.9326,181515.7995
2011-06-08 13:55:00,12.9,12.9,12.85,12.86,621287.716797339,4.9326,4.9326,4.9135,4.9173,621287.7168
2011-06-08 14:00:00,12.85,12.9,12.85,12.86,773580.4229033025,4.9135,4.9326,4.9135,4.9173,773580.4229
2011-06-08 14:05:00,12.86,12.87,12.83,12.85,287479.2112140651,4.9173,4.9211,4.9058,4.9135,287479.2112
2011-06-08 14:10:00,12.85,12.85,12.82,12.83,246851.9838441435,4.9135,4.9135,4.902,4.9058,246851.9838
2011-06-08 14:15:00,12.84,12.88,12.83,12.88,438346.4005702067,4.9096,4.9249,4.9058,4.9249,438346.4006
2011-06-08 14:20:00,12.88,12.88,12.84,12.85,681397.0064148254,4.9249,4.9249,4.9096,4.9135,681397.0064
2011-06-08 14:25:00,12.85,12.87,12.85,12.85,262532.6680921834,4.9135,4.9211,4.9135,4.9135,262532.6681
2011-06-08 14:30:00,12.85,12.88,12.85,12.86,516037.06343549537,4.9135,4.9249,4.9135,4.9173,516037.0634
2011-06-08 14:35:00,12.86,12.9,12.86,12.88,469707.76906628656,4.9173,4.9326,4.9173,4.9249,469707.7691
2011-06-08 14:40:00,12.88,12.91,12.88,12.9,755999.0496555001,4.9249,4.9364,4.9249,4.9326,755999.0497
2011-06-08 14:45:00,12.9,12.91,12.85,12.87,1005939.6531242576,4.9326,4.9364,4.9135,4.9211,1005939.6531
2011-06-08 14:50:00,12.87,12.89,12.87,12.89,239011.6417201236,4.9211,4.9288,4.9211,4.9288,239011.6417
2011-06-08 14:55:00,12.89,12.91,12.89,12.9,418389.1660727013,4.9288,4.9364,4.9288,4.9326,418389.1661
2011-06-08 15:00:00,12.9,12.9,12.89,12.9,362556.4267046804,4.9326,4.9326,4.9288,4.9326,362556.4267
2011-06-08 15:05:00,12.9,12.9,12.88,12.9,395105.7258256118,4.9326,4.9326,4.9249,4.9326,395105.7258
2011-06-08 15:10:00,12.9,12.9,12.88,12.88,381325.7305773343,4.9326,4.9326,4.9249,4.9249,381325.7306
2011-06-08 15:15:00,12.88,12.89,12.87,12.89,384651.93632691854,4.9249,4.9288,4.9211,4.9288,384651.9363
2011-06-08 15:20:00,12.89,12.89,12.85,12.85,423378.4746970777,4.9288,4.9288,4.9135,4.9135,423378.4747
2011-06-08 15:25:00,12.85,12.87,12.85,12.86,608695.6521739131,4.9135,4.9211,4.9135,4.9173,608695.6522
2011-06-08 15:30:00,12.86,12.89,12.86,12.88,992872.4162508908,4.9173,4.9288,4.9173,4.9249,992872.4163
2011-06-08 15:35:00,12.88,12.9,12.87,12.9,680446.6619149442,4.9249,4.9326,4.9211,4.9326,680446.6619
2011-06-08 15:40:00,12.89,12.9,12.89,12.9,598241.8626752198,4.9288,4.9326,4.9288,4.9326,598241.8627
2011-06-08 15:45:00,12.9,12.92,12.89,12.9,1198622.0004751722,4.9326,4.9402,4.9288,4.9326,1198622.0005
2011-06-08 15:50:00,12.9,12.9,12.88,12.88,830125.9206462343,4.9326,4.9326,4.9249,4.9249,830125.9206
2011-06-08 15:55:00,12.88,12.9,12.86,12.88,1578284.6281777143,4.9249,4.9326,4.9173,4.9249,1578284.6282
2011-06-09 09:30:00,12.88,12.89,12.83,12.83,758612.4970301734,4.9249,4.9288,4.9058,4.9058,758612.497
2011-06-09 09:35:00,12.83,12.86,12.82,12.82,487051.5561891186,4.9058,4.9173,4.902,4.902,487051.5562
2011-06-09 09:40:00,12.82,12.9,12.82,12.9,419339.5105725826,4.902,4.9326,4.902,4.9326,419339.5106
2011-06-09 09:45:00,12.9,12.9,12.84,12.87,277500.5939653124,4.9326,4.9326,4.9096,4.9211,277500.594
2011-06-09 09:50:00,12.87,12.87,12.84,12.85,454739.8431931575,4.9211,4.9211,4.9096,4.9135,454739.8432
2011-06-09 09:55:00,12.85,12.9,12.85,12.9,405321.9291993348,4.9135,4.9326,4.9135,4.9326,405321.9292
2011-06-09 10:00:00,12.9,12.91,12.87,12.91,370396.7688287004,4.9326,4.9364,4.9211,4.9364,370396.7688
2011-06-09 10:05:00,12.9,12.91,12.87,12.88,1189831.313851271,4.9326,4.9364,4.9211,4.9249,1189831.3139
2011-06-09 10:10:00,12.88,12.91,12.86,12.89,605607.0325492992,4.9249,4.9364,4.9173,4.9288,605607.0325
2011-06-09 10:15:00,12.89,12.96,12.88,12.94,616298.4081729627,4.9288,4.9555,4.9249,4.9479,616298.4082
2011-06-09 10:20:00,12.93,12.94,12.9,12.92,250178.18959372773,4.9441,4.9479,4.9326,4.9402,250178.1896
2011-06-09 10:25:00,12.92,12.94,12.91,12.93,314326.4433357092,4.9402,4.9479,4.9364,4.9441,314326.4433
2011-06-09 10:30:00,12.93,12.96,12.93,12.95,520788.7859349014,4.9441,4.9555,4.9441,4.9517,520788.7859
2011-06-09 10:35:00,12.95,12.97,12.95,12.96,809693.5138987884,4.9517,4.9594,4.9517,4.9555,809693.5139
2011-06-09 10:40:00,12.96,12.96,12.92,12.93,715609.4084105488,4.9555,4.9555,4.9402,4.9441,715609.4084
2011-06-09 10:45:00,12.93,12.93,12.9,12.9,400332.6205749585,4.9441,4.9441,4.9326,4.9326,400332.6206
2011-06-09 10:50:00,12.91,12.93,12.9,12.93,243288.19196958892,4.9364,4.9441,4.9326,4.9441,243288.192
2011-06-09 10:55:00,12.93,12.95,12.92,12.95,220242.33784746967,4.9441,4.9517,4.9402,4.9517,220242.3378
2011-06-09 11:00:00,12.95,12.96,12.94,12.95,401520.55119980994,4.9517,4.9555,4.9479,4.9517,401520.5512
2011-06-09 11:05:00,12.95,12.98,12.94,12.96,615823.2359230221,4.9517,4.9632,4.9479,4.9555,615823.2359
2011-06-09 11:10:00,12.96,12.96,12.93,12.93,208363.03159895464,4.9555,4.9555,4.9441,4.9441,208363.0316
2011-06-09 11:15:00,12.93,12.94,12.92,12.94,241149.91684485623,4.9441,4.9479,4.9402,4.9479,241149.9168
2011-06-09 11:20:00,12.94,12.96,12.94,12.94,225944.4048467569,4.9479,4.9555,4.9479,4.9479,225944.4048
2011-06-09 11:25:00,12.94,12.95,12.93,12.94,228320.26609646,4.9479,4.9517,4.9441,4.9479,228320.2661
2011-06-09 11:30:00,12.94,12.96,12.94,12.95,203611.30909954853,4.9479,4.9555,4.9479,4.9517,203611.3091
2011-06-09 11:35:00,12.95,12.97,12.95,12.96,276550.2494654312,4.9517,4.9594,4.9517,4.9555,276550.2495
2011-06-09 11:40:00,12.96,12.96,12.95,12.95,106200.99786172489,4.9555,4.9555,4.9517,4.9517,106200.9979
2011-06-09 11:45:00,12.95,12.97,12.95,12.97,165359.94297933002,4.9517,4.9594,4.9517,4.9594,165359.943
2011-06-09 11:50:00,12.97,12.98,12.96,12.97,306486.10121168924,4.9594,4.9632,4.9555,4.9594,306486.1012
2011-06-09 11:55:00,12.97,12.98,12.97,12.98,158945.11760513188,4.9594,4.9632,4.9594,4.9632,158945.1176
2011-06-09 12:00:00,12.98,12.98,12.97,12.97,240199.57234497505,4.9632,4.9632,4.9594,4.9594,240199.5723
2011-06-09 12:05:00,12.97,12.99,12.97,12.99,141601.33048229985,4.9594,4.967,4.9594,4.967,141601.3305
2011-06-09 12:10:00,12.99,12.99,12.98,12.98,240674.74459491565,4.967,4.967,4.9632,4.9632,240674.7446
2011-06-09 12:15:00,12.98,12.99,12.98,12.98,163934.4262295082,4.9632,4.967,4.9632,4.9632,163934.4262
2011-06-09 12:20:00,12.98,12.98,12.96,12.96,317890.2352102637,4.9632,4.9632,4.9555,4.9555,317890.2352
2011-06-09 12:25:00,12.96,12.96,12.95,12.96,164647.1846044191,4.9555,4.9555,4.9517,4.9555,164647.1846
2011-06-09 12:30:00,12.96,12.98,12.96,12.97,181515.79947731053,4.9555,4.9632,4.9555,4.9594,181515.7995
2011-06-09 12:35:00,12.97,12.97,12.96,12.96,178664.76597766692,4.9594,4.9594,4.9555,4.9555,178664.766
2011-06-09 12:40:00,12.96,12.97,12.96,12.97,231884.0579710145,4.9555,4.9594,4.9555,4.9594,231884.058
2011-06-09 12:45:00,12.97,12.98,12.96,12.97,370159.1827037301,4.9594,4.9632,4.9555,4.9594,370159.1827
2011-06-09 12:50:00,12.97,12.98,12.96,12.98,150867.1893561416,4.9594,4.9632,4.9555,4.9632,150867.1894
2011-06-09 12:55:00,12.97,12.98,12.96,12.96,118317.89023521026,4.9594,4.9632,4.9555,4.9555,118317.8902
2011-06-09 13:00:00,12.96,12.98,12.96,12.98,361843.6683297696,4.9555,4.9632,4.9555,4.9632,361843.6683
2011-06-09 13:05:00,12.97,12.98,12.97,12.98,378712.28320266097,4.9594,4.9632,4.9594,4.9632,378712.2832
2011-06-09 13:10:00,12.97,12.98,12.97,12.98,183654.07460204329,4.9594,4.9632,4.9594,4.9632,183654.0746
2011-06-09 13:15:00,12.98,12.98,12.98,12.98,230458.5412211927,4.9632,4.9632,4.9632,4.9632,230458.5412
2011-06-09 13:20:00,12.98,12.99,12.98,12.99,176764.0769779045,4.9632,4.967,4.9632,4.967,176764.077
2011-06-09 13:25:00,12.99,13.01,12.99,13.01,233547.16084580665,4.967,4.9747,4.967,4.9747,233547.1608
2011-06-09 13:30:00,13.0,13.01,13.0,13.0,171537.18222855785,4.9708,4.9747,4.9708,4.9708,171537.1822
2011-06-09 13:35:00,13.01,13.02,13.0,13.01,404133.99857448327,4.9747,4.9785,4.9708,4.9747,404133.9986
2011-06-09 13:40:00,13.01,13.01,13.01,13.01,124970.30173437872,4.9747,4.9747,4.9747,4.9747,124970.3017
2011-06-09 13:45:00,13.01,13.01,13.0,13.01,743644.5711570445,4.9747,4.9747,4.9708,4.9747,743644.5712
2011-06-09 13:50:00,13.01,13.03,13.01,13.03,281064.38583986694,4.9747,4.9823,4.9747,4.9823,281064.3858
2011-06-09 13:55:00,13.03,13.03,12.99,13.0,499168.448562604,4.9823,4.9823,4.967,4.9708,499168.4486
2011-06-09 14:00:00,13.0,13.0,12.98,12.98,278213.3523402233,4.9708,4.9708,4.9632,4.9632,278213.3523
2011-06-09 14:05:00,12.98,12.98,12.96,12.96,155618.91185554763,4.9632,4.9632,4.9555,4.9555,155618.9119
2011-06-09 14:10:00,12.96,12.98,12.96,12.98,332145.4027084818,4.9555,4.9632,4.9555,4.9632,332145.4027
2011-06-09 14:15:00,12.98,12.98,12.96,12.96,290092.6585887384,4.9632,4.9632,4.9555,4.9555,290092.6586
2011-06-09 14:20:00,12.96,12.96,12.94,12.94,232121.6440959848,4.9555,4.9555,4.9479,4.9479,232121.6441
2011-06-09 14:25:00,12.94,12.95,12.94,12.94,228320.26609646,4.9479,4.9517,4.9479,4.9479,228320.2661
2011-06-09 14:30:00,12.94,12.94,12.93,12.93,268234.73509147065,4.9479,4.9479,4.9441,4.9441,268234.7351
2011-06-09 14:35:00,12.93,12.95,12.93,12.95,306010.92896174866,4.9441,4.9517,4.9441,4.9517,306010.929
2011-06-09 14:40:00,12.95,12.96,12.95,12.96,207650.2732240437,4.9517,4.9555,4.9517,4.9555,207650.2732
2011-06-09 14:45:00,12.96,12.96,12.96,12.96,141126.15823235924,4.9555,4.9555,4.9555,4.9555,141126.1582
2011-06-09 14:50:00,12.96,12.97,12.96,12.97,182228.55785222145,4.9555,4.9594,4.9555,4.9594,182228.5579
2011-06-09 14:55:00,12.97,12.98,12.97,12.98,346638.15633167024,4.9594,4.9632,4.9594,4.9632,346638.1563
2011-06-09 15:00:00,12.98,12.98,12.97,12.98,379187.4554526016,4.9632,4.9632,4.9594,4.9632,379187.4555
2011-06-09 15:05:00,12.98,12.99,12.97,12.98,454977.4293181278,4.9632,4.967,4.9594,4.9632,454977.4293
2011-06-09 15:10:00,12.98,12.98,12.98,12.98,268709.9073414113,4.9632,4.9632,4.9632,4.9632,268709.9073
2011-06-09 15:15:00,12.98,12.98,12.95,12.96,266809.21834164887,4.9632,4.9632,4.9517,4.9555,266809.2183
2011-06-09 15:20:00,12.95,12.97,12.95,12.96,313851.2710857686,4.9517,4.9594,4.9517,4.9555,313851.2711
2011-06-09 15:25:00,12.96,12.97,12.95,12.96,267521.9767165598,4.9555,4.9594,4.9517,4.9555,267521.9767
2011-06-09 15:30:00,12.96,12.97,12.94,12.94,400095.0344499881,4.9555,4.9594,4.9479,4.9479,400095.0344
2011-06-09 15:35:00,12.94,12.96,12.94,12.95,344024.7089569969,4.9479,4.9555,4.9479,4.9517,344024.709
2011-06-09 15:40:00,12.95,12.96,12.94,12.96,298408.17296269897,4.9517,4.9555,4.9479,4.9555,298408.173
2011-06-09 15:45:00,12.95,12.96,12.93,12.94,675932.5255405084,4.9517,4.9555,4.9441,4.9479,675932.5255
2011-06-09 15:50:00,12.94,12.94,12.91,12.93,822047.992397244,4.9479,4.9479,4.9364,4.9441,822047.9924
2011-06-09 15:55:00,12.93,12.93,12.9,12.9,1089807.555238774,4.9441,4.9441,4.9326,4.9326,1089807.5552
2011-06-10 09:30:00,12.83,12.92,12.83,12.92,629840.8172962699,4.9058,4.9402,4.9058,4.9402,629840.8173
2011-06-10 09:35:00,12.92,12.96,12.88,12.9,759325.2554050843,4.9402,4.9555,4.9249,4.9326,759325.2554
2011-06-10 09:40:00,12.9,12.91,12.88,12.9,242575.4335946781,4.9326,4.9364,4.9249,4.9326,242575.4336
2011-06-10 09:45:00,12.9,12.92,12.87,12.87,186029.93585174627,4.9326,4.9402,4.9211,4.9211,186029.9359
2011-06-10 09:50:00,12.87,12.87,12.83,12.85,276787.83559040155,4.9211,4.9211,4.9058,4.9135,276787.8356
2011-06-10 09:55:00,12.85,12.87,12.85,12.86,186980.28035162747,4.9135,4.9211,4.9135,4.9173,186980.2804
2011-06-10 10:00:00,12.86,12.9,12.86,12.88,355428.8429555714,4.9173,4.9326,4.9173,4.9249,355428.843
2011-06-10 10:05:00,12.88,12.89,12.85,12.86,228082.67997148968,4.9249,4.9288,4.9135,4.9173,228082.68
2011-06-10 10:10:00,12.86,12.87,12.85,12.85,284390.5915894512,4.9173,4.9211,4.9135,4.9135,284390.5916
2011-06-10 10:15:00,12.85,12.87,12.85,12.86,220242.33784746967,4.9135,4.9211,4.9135,4.9173,220242.3378
2011-06-10 10:20:00,12.86,12.86,12.82,12.84,799952.482775006,4.9173,4.9173,4.902,4.9096,799952.4828
2011-06-10 10:25:00,12.83,12.84,12.82,12.83,430506.0584461868,4.9058,4.9096,4.902,4.9058,430506.0584
2011-06-10 10:30:00,12.83,12.84,12.81,12.83,374673.31907816586,4.9058,4.9096,4.8982,4.9058,374673.3191
2011-06-10 10:35:00,12.83,12.85,12.82,12.82,296507.48396293656,4.9058,4.9135,4.902,4.902,296507.484
2011-06-10 10:40:00,12.82,12.84,12.79,12.83,182703.73010216205,4.902,4.9096,4.8905,4.9058,182703.7301
2011-06-10 10:45:00,12.83,12.83,12.81,12.82,217391.30434782608,4.9058,4.9058,4.8982,4.902,217391.3043
2011-06-10 10:50:00,12.82,12.82,12.8,12.8,268947.4934663816,4.902,4.902,4.8944,4.8944,268947.4935
2011-06-10 10:55:00,12.8,12.81,12.78,12.8,253266.8092183417,4.8944,4.8982,4.8867,4.8944,253266.8092
2011-06-10 11:00:00,12.8,12.8,12.76,12.76,348301.2592064624,4.8944,4.8944,4.8791,4.8791,348301.2592
2011-06-10 11:05:00,12.77,12.77,12.75,12.76,535994.2979330007,4.8829,4.8829,4.8752,4.8791,535994.2979
2011-06-10 11:10:00,12.76,12.76,12.75,12.76,410786.4100736517,4.8791,4.8791,4.8752,4.8791,410786.4101
2011-06-10 11:15:00,12.76,12.77,12.75,12.76,244713.7087194108,4.8791,4.8829,4.8752,4.8791,244713.7087
2011-06-10 11:20:00,12.76,12.79,12.76,12.79,312188.16821097647,4.8791,4.8905,4.8791,4.8905,312188.1682
2011-06-10 11:25:00,12.79,12.79,12.78,12.78,107626.51461154668,4.8905,4.8905,4.8867,4.8867,107626.5146
2011-06-10 11:30:00,12.78,12.79,12.77,12.77,165122.3568543597,4.8867,4.8905,4.8829,4.8829,165122.3569
2011-06-10 11:35:00,12.77,12.77,12.76,12.76,237823.71109527204,4.8829,4.8829,4.8791,4.8791,237823.7111
2011-06-10 11:40:00,12.76,12.77,12.75,12.77,188405.79710144928,4.8791,4.8829,4.8752,4.8829,188405.7971
2011-06-10 11:45:00,12.77,12.79,12.77,12.79,118555.47636018058,4.8829,4.8905,4.8829,4.8905,118555.4764
2011-06-10 11:50:00,12.79,12.81,12.78,12.81,153718.22285578522,4.8905,4.8982,4.8867,4.8982,153718.2229
2011-06-10 11:55:00,12.82,12.82,12.81,12.82,165359.94297933002,4.902,4.902,4.8982,4.902,165359.943
2011-06-10 12:00:00,12.81,12.82,12.81,12.81,139700.6414825374,4.8982,4.902,4.8982,4.8982,139700.6415
2011-06-10 12:05:00,12.81,12.83,12.81,12.82,94796.8638631504,4.8982,4.9058,4.8982,4.902,94796.8639
2011-06-10 12:10:00,12.82,12.82,12.8,12.8,132335.47160845806,4.902,4.902,4.8944,4.8944,132335.4716
2011-06-10 12:15:00,12.8,12.8,12.8,12.8,131860.29935851746,4.8944,4.8944,4.8944,4.8944,131860.2994
2011-06-10 12:20:00,12.8,12.81,12.8,12.81,200047.51722499405,4.8944,4.8982,4.8944,4.8982,200047.5172
2011-06-10 12:25:00,12.81,12.82,12.8,12.8,201948.2062247565,4.8982,4.902,4.8944,4.8944,201948.2062
2011-06-10 12:30:00,12.8,12.82,12.8,12.81,209788.54834877644,4.8944,4.902,4.8944,4.8982,209788.5483
2011-06-10 12:35:00,12.81,12.81,12.8,12.81,116892.37348538844,4.8982,4.8982,4.8944,4.8982,116892.3735
2011-06-10 12:40:00,12.81,12.82,12.8,12.81,145877.88073176527,4.8982,4.902,4.8944,4.8982,145877.8807
2011-06-10 12:45:00,12.8,12.82,12.8,12.81,133760.9883582799,4.8944,4.902,4.8944,4.8982,133760.9884
2011-06-10 12:50:00,12.81,12.82,12.81,12.82,319790.92421002616,4.8982,4.902,4.8982,4.902,319790.9242
2011-06-10 12:55:00,12.82,12.82,12.82,12.82,106438.5839866952,4.902,4.902,4.902,4.902,106438.584
2011-06-10 13:00:00,12.82,12.83,12.8,12.8,314564.0294606795,4.902,4.9058,4.8944,4.8944,314564.0295
2011-06-10 13:05:00,12.8,12.8,12.79,12.79,125920.64623425993,4.8944,4.8944,4.8905,4.8905,125920.6462
2011-06-10 13:10:00,12.79,12.8,12.77,12.77,310762.6514611547,4.8905,4.8944,4.8829,4.8829,310762.6515
2011-06-10 13:15:00,12.77,12.77,12.77,12.77,78165.83511522927,4.8829,4.8829,4.8829,4.8829,78165.8351
2011-06-10 13:20:00,12.77,12.78,12.77,12.77,149441.6726063198,4.8829,4.8867,4.8829,4.8829,149441.6726
2011-06-10 13:25:00,12.77,12.78,12.77,12.78,112140.6509859824,4.8829,4.8867,4.8829,4.8867,112140.651
2011-06-10 13:30:00,12.78,12.78,12.77,12.77,210738.89284865765,4.8867,4.8867,4.8829,4.8829,210738.8928
2011-06-10 13:35:00,12.77,12.78,12.76,12.77,170349.25160370636,4.8829,4.8867,4.8791,4.8829,170349.2516
2011-06-10 13:40:00,12.77,12.77,12.75,12.76,184366.8329769541,4.8829,4.8829,4.8752,4.8791,184366.833
2011-06-10 13:45:00,12.76,12.78,12.75,12.78,215965.78759800427,4.8791,4.8867,4.8752,4.8867,215965.7876
2011-06-10 13:50:00,12.78,12.78,12.77,12.78,212164.40959847943,4.8867,4.8867,4.8829,4.8867,212164.4096
2011-06-10 13:55:00,12.78,12.78,12.77,12.77,172725.11285340937,4.8867,4.8867,4.8829,4.8829,172725.1129
2011-06-10 14:00:00,12.77,12.82,12.77,12.82,372772.63007840345,4.8829,4.902,4.8829,4.902,372772.6301
2011-06-10 14:05:00,12.82,12.84,12.81,12.82,716559.7529104301,4.902,4.9096,4.8982,4.902,716559.7529
2011-06-10 14:10:00,12.82,12.82,12.79,12.81,291993.3475885008,4.902,4.902,4.8905,4.8982,291993.3476
2011-06-10 14:15:00,12.81,12.82,12.8,12.81,192919.93347588505,4.8982,4.902,4.8944,4.8982,192919.9335
2011-06-10 14:20:00,12.81,12.82,12.8,12.8,494416.72606319794,4.8982,4.902,4.8944,4.8944,494416.7261
2011-06-10 14:25:00,12.8,12.81,12.79,12.8,228795.43834640057,4.8944,4.8982,4.8905,4.8944,228795.4383
2011-06-10 14:30:00,12.8,12.8,12.78,12.78,249465.43121881684,4.8944,4.8944,4.8867,4.8867,249465.4312
2011-06-10 14:35:00,12.78,12.79,12.76,12.76,664053.2192919934,4.8867,4.8905,4.8791,4.8791,664053.2193
2011-06-10 14:40:00,12.76,12.78,12.75,12.77,1196246.1392254692,4.8791,4.8867,4.8752,4.8829,1196246.1392
2011-06-10 14:45:00,12.77,12.8,12.77,12.79,547636.0180565455,4.8829,4.8944,4.8829,4.8905,547636.0181
2011-06-10 14:50:00,12.8,12.8,12.79,12.79,299833.6897125208,4.8944,4.8944,4.8905,4.8905,299833.6897
2011-06-10 14:55:00,12.8,12.81,12.79,12.8,525065.3361843668,4.8944,4.8982,4.8905,4.8944,525065.3362
2011-06-10 15:00:00,12.81,12.82,12.78,12.8,655500.1187930625,4.8982,4.902,4.8867,4.8944,655500.1188
2011-06-10 15:05:00,12.8,12.8,12.75,12.76,473271.560940841,4.8944,4.8944,4.8752,4.8791,473271.5609
2011-06-10 15:10:00,12.76,12.77,12.75,12.75,492753.6231884058,4.8791,4.8829,4.8752,4.8752,492753.6232
2011-06-10 15:15:00,12.75,12.77,12.74,12.75,594202.8985507246,4.8752,4.8829,4.8714,4.8752,594202.8986
2011-06-10 15:20:00,12.75,12.76,12.74,12.74,468995.0106913757,4.8752,4.8791,4.8714,4.8714,468995.0107
2011-06-10 15:25:00,12.74,12.75,12.73,12.73,568306.0109289618,4.8714,4.8752,4.8676,4.8676,568306.0109
2011-06-10 15:30:00,12.73,12.76,12.73,12.74,629840.8172962699,4.8676,4.8791,4.8676,4.8714,629840.8173
2011-06-10 15:35:00,12.74,12.75,12.7,12.72,556189.1185554764,4.8714,4.8752,4.8561,4.8638,556189.1186
2011-06-10 15:40:00,12.72,12.73,12.68,12.69,695177.0016631029,4.8638,4.8676,4.8485,4.8523,695177.0017
2011-06-10 15:45:00,12.69,12.69,12.65,12.66,1018531.7177476836,4.8523,4.8523,4.837,4.8408,1018531.7177
2011-06-10 15:50:00,12.66,12.66,12.61,12.62,2168686.148728914,4.8408,4.8408,4.8217,4.8255,2168686.1487
2011-06-10 15:55:00,12.61,12.62,12.6,12.61,2624851.5086718937,4.8217,4.8255,4.8179,4.8217,2624851.5087
2011-06-13 09:30:00,12.65,12.71,12.63,12.69,444523.63981943455,4.837,4.8599,4.8293,4.8523,444523.6398
2011-06-13 09:35:00,12.69,12.71,12.66,12.66,201948.2062247565,4.8523,4.8599,4.8408,4.8408,201948.2062
2011-06-13 09:40:00,12.66,12.7,12.64,12.65,274887.14659063914,4.8408,4.8561,4.8332,4.837,274887.1466
2011-06-13 09:45:00,12.65,12.68,12.63,12.64,846044.1910192445,4.837,4.8485,4.8293,4.8332,846044.191
2011-06-13 09:50:00,12.64,12.66,12.61,12.63,255880.256593015,4.8332,4.8408,4.8217,4.8293,255880.2566
2011-06-13 09:55:00,12.63,12.63,12.58,12.58,448800.1900689,4.8293,4.8293,4.8102,4.8102,448800.1901
2011-06-13 10:00:00,12.58,12.63,12.57,12.62,650510.8101686862,4.8102,4.8293,4.8064,4.8255,650510.8102
2011-06-13 10:05:00,12.62,12.63,12.59,12.61,191969.5889760038,4.8255,4.8293,4.8141,4.8217,191969.589
2011-06-13 10:10:00,12.61,12.64,12.61,12.62,358992.634830126,4.8217,4.8332,4.8217,4.8255,358992.6348
2011-06-13 10:15:00,12.63,12.63,12.59,12.61,422428.1301971965,4.8293,4.8293,4.8141,4.8217,422428.1302
2011-06-13 10:20:00,12.61,12.65,12.6,12.63,170349.25160370636,4.8217,4.837,4.8179,4.8293,170349.2516
2011-06-13 10:25:00,12.63,12.65,12.61,12.61,175100.97410311238,4.8293,4.837,4.8217,4.8217,175100.9741
2011-06-13 10:30:00,12.61,12.61,12.58,12.61,142789.26110715134,4.8217,4.8217,4.8102,4.8217,142789.2611
2011-06-13 10:35:00,12.61,12.62,12.59,12.6,237348.53884533144,4.8217,4.8255,4.8141,4.8179,237348.5388
2011-06-13 10:40:00,12.6,12.61,12.58,12.58,463292.9436920884,4.8179,4.8217,4.8102,4.8102,463292.9437
2011-06-13 10:45:00,12.58,12.61,12.58,12.59,349251.6037063436,4.8102,4.8217,4.8102,4.8141,349251.6037
2011-06-13 10:50:00,12.59,12.6,12.58,12.59,285578.5222143027,4.8141,4.8179,4.8102,4.8141,285578.5222
2011-06-13 10:55:00,12.59,12.59,12.54,12.55,463530.5298170587,4.8141,4.8141,4.7949,4.7988,463530.5298
2011-06-13 11:00:00,12.55,12.56,12.54,12.55,381563.3167023046,4.7988,4.8026,4.7949,4.7988,381563.3167
2011-06-13 11:05:00,12.55,12.57,12.54,12.54,147540.9836065574,4.7988,4.8064,4.7949,4.7949,147540.9836
2011-06-13 11:10:00,12.54,12.57,12.54,12.57,177476.8353528154,4.7949,4.8064,4.7949,4.8064,177476.8354
2011-06-13 11:15:00,12.57,12.58,12.55,12.57,103587.55048705156,4.8064,4.8102,4.7988,4.8064,103587.5505
2011-06-13 11:20:00,12.58,12.58,12.56,12.58,162984.08172962698,4.8102,4.8102,4.8026,4.8102,162984.0817
2011-06-13 11:25:00,12.58,12.59,12.56,12.56,258018.53171774768,4.8102,4.8141,4.8026,4.8026,258018.5317
2011-06-13 11:30:00,12.56,12.56,12.53,12.54,394155.3813257306,4.8026,4.8026,4.7911,4.7949,394155.3813
2011-06-13 11:35:00,12.54,12.55,12.54,12.54,185079.59135186503,4.7949,4.7988,4.7949,4.7949,185079.5914
2011-06-13 11:40:00,12.54,12.54,12.52,12.53,353052.9817058684,4.7949,4.7949,4.7873,4.7911,353052.9817
2011-06-13 11:45:00,12.53,12.54,12.53,12.54,349489.18983131385,4.7911,4.7949,4.7911,4.7949,349489.1898
2011-06-13 11:50:00,12.54,12.54,12.5,12.5,555713.9463055357,4.7949,4.7949,4.7796,4.7796,555713.9463
2011-06-13 11:55:00,12.5,12.5,12.48,12.5,251128.53409360893,4.7796,4.7796,4.772,4.7796,251128.5341
2011-06-13 12:00:00,12.5,12.51,12.49,12.5,300308.8619624614,4.7796,4.7835,4.7758,4.7796,300308.862
2011-06-13 12:05:00,12.5,12.52,12.49,12.5,139225.4692325968,4.7796,4.7873,4.7758,4.7796,139225.4692
2011-06-13 12:10:00,12.5,12.51,12.49,12.5,177476.8353528154,4.7796,4.7835,4.7758,4.7796,177476.8354
2011-06-13 12:15:00,12.5,12.51,12.46,12.47,260631.979092421,4.7796,4.7835,4.7643,4.7682,260631.9791
2011-06-13 12:20:00,12.48,12.5,12.48,12.48,191256.8306010929,4.772,4.7796,4.772,4.772,191256.8306
2011-06-13 12:25:00,12.49,12.5,12.47,12.48,254217.1537182229,4.7758,4.7796,4.7682,4.772,254217.1537
2011-06-13 12:30:00,12.48,12.5,12.48,12.48,273936.80209075793,4.772,4.7796,4.772,4.772,273936.8021
2011-06-13 12:35:00,12.48,12.49,12.47,12.49,219529.5794725588,4.772,4.7758,4.7682,4.7758,219529.5795
2011-06-13 12:40:00,12.49,12.5,12.48,12.5,171537.18222855785,4.7758,4.7796,4.772,4.7796,171537.1822
2011-06-13 12:45:00,12.5,12.5,12.49,12.49,50368.25849370397,4.7796,4.7796,4.7758,4.7758,50368.2585
2011-06-13 12:50:00,12.49,12.5,12.48,12.48,114041.33998574484,4.7758,4.7796,4.772,4.772,114041.34
2011-06-13 12:55:00,12.49,12.49,12.46,12.47,378474.6970776907,4.7758,4.7758,4.7643,4.7682,378474.6971
2011-06-13 13:00:00,12.47,12.47,12.42,12.42,326443.3357091946,4.7682,4.7682,4.7491,4.7491,326443.3357
2011-06-13 13:05:00,12.42,12.44,12.4,12.42,686148.7289142314,4.7491,4.7567,4.7414,4.7491,686148.7289
2011-06-13 13:10:00,12.42,12.42,12.41,12.42,411736.7545735329,4.7491,4.7491,4.7452,4.7491,411736.7546
2011-06-13 13:15:00,12.42,12.42,12.41,12.42,382988.8334521264,4.7491,4.7491,4.7452,4.7491,382988.8335
2011-06-13 13:20:00,12.42,12.43,12.4,12.43,531955.3338085056,4.7491,4.7529,4.7414,4.7529,531955.3338
2011-06-13 13:25:00,12.43,12.46,12.43,12.45,151342.3616060822,4.7529,4.7643,4.7529,4.7605,151342.3616
2011-06-13 13:30:00,12.45,12.47,12.45,12.46,140650.98598241864,4.7605,4.7682,4.7605,4.7643,140650.986
2011-06-13 13:35:00,12.47,12.49,12.46,12.49,194107.8641007365,4.7682,4.7758,4.7643,4.7758,194107.8641
2011-06-13 13:40:00,12.49,12.5,12.49,12.49,99311.00023758612,4.7758,4.7796,4.7758,4.7758,99311.0002
2011-06-13 13:45:00,12.49,12.5,12.47,12.48,165122.3568543597,4.7758,4.7796,4.7682,4.772,165122.3569
2011-06-13 13:50:00,12.48,12.52,12.47,12.52,180327.868852459,4.772,4.7873,4.7682,4.7873,180327.8689
2011-06-13 13:55:00,12.52,12.56,12.51,12.56,416013.3048229984,4.7873,4.8026,4.7835,4.8026,416013.3048
2011-06-13 14:00:00,12.55,12.56,12.55,12.56,251366.12021857925,4.7988,4.8026,4.7988,4.8026,251366.1202
2011-06-13 14:05:00,12.56,12.57,12.54,12.55,529817.0586837729,4.8026,4.8064,4.7949,4.7988,529817.0587
2011-06-13 14:10:00,12.55,12.56,12.53,12.53,104775.48111190306,4.7988,4.8026,4.7911,4.7911,104775.4811
2011-06-13 14:15:00,12.53,12.55,12.53,12.54,208125.44547398432,4.7911,4.7988,4.7911,4.7949,208125.4455
2011-06-13 14:20:00,12.54,12.58,12.54,12.58,141838.91660727013,4.7949,4.8102,4.7949,4.8102,141838.9166
2011-06-13 14:25:00,12.58,12.58,12.56,12.56,207412.68709907343,4.8102,4.8102,4.8026,4.8026,207412.6871
2011-06-13 14:30:00,12.56,12.56,12.53,12.53,181040.62722737,4.8026,4.8026,4.7911,4.7911,181040.6272
2011-06-13 14:35:00,12.54,12.55,12.53,12.54,136374.4357329532,4.7949,4.7988,4.7911,4.7949,136374.4357
2011-06-13 14:40:00,12.54,12.58,12.54,12.58,138750.2969826562,4.7949,4.8102,4.7949,4.8102,138750.297
2011-06-13 14:45:00,12.58,12.61,12.58,12.61,480636.7308149205,4.8102,4.8217,4.8102,4.8217,480636.7308
2011-06-13 14:50:00,12.61,12.61,12.59,12.59,128296.50748396294,4.8217,4.8217,4.8141,4.8141,128296.5075
2011-06-13 14:55:00,12.59,12.6,12.57,12.57,455927.77381800907,4.8141,4.8179,4.8064,4.8064,455927.7738
2011-06-13 15:00:00,12.57,12.58,12.55,12.58,246851.9838441435,4.8064,4.8102,4.7988,4.8102,246851.9838
2011-06-13 15:05:00,12.57,12.58,12.55,12.56,231408.8857210739,4.8064,4.8102,4.7988,4.8026,231408.8857
2011-06-13 15:10:00,12.55,12.56,12.52,12.54,217153.7182228558,4.7988,4.8026,4.7873,4.7949,217153.7182
2011-06-13 15:15:00,12.54,12.56,12.53,12.56,232834.4024708957,4.7949,4.8026,4.7911,4.8026,232834.4025
2011-06-13 15:20:00,12.56,12.58,12.56,12.57,217866.47659776668,4.8026,4.8102,4.8026,4.8064,217866.4766
2011-06-13 15:25:00,12.58,12.59,12.57,12.58,323117.12995961035,4.8102,4.8141,4.8064,4.8102,323117.13
2011-06-13 15:30:00,12.58,12.58,12.49,12.53,1835590.4015205512,4.8102,4.8102,4.7758,4.7911,1835590.4015
2011-06-13 15:35:00,12.52,12.54,12.52,12.52,428130.1971964837,4.7873,4.7949,4.7873,4.7873,428130.1972
2011-06-13 15:40:00,12.52,12.56,12.52,12.54,627940.1282965075,4.7873,4.8026,4.7873,4.7949,627940.1283
2011-06-13 15:45:00,12.54,12.56,12.53,12.54,558564.9798051794,4.7949,4.8026,4.7911,4.7949,558564.9798
2011-06-13 15:50:00,12.55,12.56,12.54,12.56,750772.1549061534,4.7988,4.8026,4.7949,4.8026,750772.1549
2011-06-13 15:55:00,12.56,12.57,12.56,12.57,1153243.0506058447,4.8026,4.8064,4.8026,4.8064,1153243.0506
2011-06-14 09:30:00,12.67,12.74,12.59,12.63,514373.9605607032,4.8446,4.8714,4.8141,4.8293,514373.9606
2011-06-14 09:35:00,12.63,12.64,12.59,12.6,330482.2998336897,4.8293,4.8332,4.8141,4.8179,330482.2998
2011-06-14 09:40:00,12.6,12.69,12.59,12.69,256117.84271798527,4.8179,4.8523,4.8141,4.8523,256117.8427
2011-06-14 09:45:00,12.68,12.72,12.68,12.7,299833.6897125208,4.8485,4.8638,4.8485,4.8561,299833.6897
2011-06-14 09:50:00,12.7,12.71,12.66,12.66,204324.0674744595,4.8561,4.8599,4.8408,4.8408,204324.0675
2011-06-14 09:55:00,12.66,12.67,12.62,12.64,285103.3499643621,4.8408,4.8446,4.8255,4.8332,285103.35
2011-06-14 10:00:00,12.64,12.66,12.61,12.65,250178.18959372773,4.8332,4.8408,4.8217,4.837,250178.1896
2011-06-14 10:05:00,12.65,12.66,12.64,12.65,189593.7277263008,4.837,4.8408,4.8332,4.837,189593.7277
2011-06-14 10:10:00,12.65,12.65,12.62,12.63,349489.18983131385,4.837,4.837,4.8255,4.8293,349489.1898
2011-06-14 10:15:00,12.63,12.63,12.6,12.61,282014.73033974814,4.8293,4.8293,4.8179,4.8217,282014.7303
2011-06-14 10:20:00,12.61,12.63,12.61,12.61,410311.2378237111,4.8217,4.8293,4.8217,4.8217,410311.2378
2011-06-14 10:25:00,12.61,12.62,12.61,12.62,265621.2877167973,4.8217,4.8255,4.8217,4.8255,265621.2877
2011-06-14 10:30:00,12.62,12.63,12.6,12.62,386790.2114516512,4.8255,4.8293,4.8179,4.8255,386790.2115
2011-06-14 10:35:00,12.62,12.62,12.6,12.6,195295.79472558803,4.8255,4.8255,4.8179,4.8179,195295.7947
2011-06-14 10:40:00,12.6,12.62,12.6,12.61,187455.45260156807,4.8179,4.8255,4.8179,4.8217,187455.4526
2011-06-14 10:45:00,12.61,12.63,12.6,12.61,270610.5963411737,4.8217,4.8293,4.8179,4.8217,270610.5963
2011-06-14 10:50:00,12.61,12.63,12.6,12.61,347350.9147065812,4.8217,4.8293,4.8179,4.8217,347350.9147
2011-06-14 10:55:00,12.61,12.62,12.59,12.6,241387.50296982657,4.8217,4.8255,4.8141,4.8179,241387.503
2011-06-14 11:00:00,12.6,12.61,12.6,12.6,103112.37823711096,4.8179,4.8217,4.8179,4.8179,103112.3782
2011-06-14 11:05:00,12.6,12.61,12.57,12.59,617011.1665478736,4.8179,4.8217,4.8064,4.8141,617011.1665
2011-06-14 11:10:00,12.59,12.6,12.58,12.59,200047.51722499405,4.8141,4.8179,4.8102,4.8141,200047.5172
2011-06-14 11:15:00,12.59,12.61,12.59,12.59,377049.1803278689,4.8141,4.8217,4.8141,4.8141,377049.1803
2011-06-14 11:20:00,12.59,12.61,12.58,12.58,253266.8092183417,4.8141,4.8217,4.8102,4.8102,253266.8092
2011-06-14 11:25:00,12.58,12.59,12.57,12.57,126395.81848420051,4.8102,4.8141,4.8064,4.8064,126395.8185
2011-06-14 11:30:00,12.57,12.59,12.57,12.57,421477.7856973153,4.8064,4.8141,4.8064,4.8064,421477.7857
2011-06-14 11:35:00,12.57,12.57,12.53,12.53,306486.10121168924,4.8064,4.8064,4.7911,4.7911,306486.1012
2011-06-14 11:40:00,12.53,12.55,12.53,12.53,311237.82371109526,4.7911,4.7988,4.7911,4.7911,311237.8237
2011-06-14 11:45:00,12.53,12.54,12.52,12.52,169874.07935376573,4.7911,4.7949,4.7873,4.7873,169874.0794
2011-06-14 11:50:00,12.53,12.54,12.51,12.52,273699.2159657876,4.7911,4.7949,4.7835,4.7873,273699.216
2011-06-14 11:55:00,12.52,12.53,12.52,12.52,139938.22760750772,4.7873,4.7911,4.7873,4.7873,139938.2276
2011-06-14 12:00:00,12.52,12.56,12.51,12.54,522451.8888096935,4.7873,4.8026,4.7835,4.7949,522451.8888
2011-06-14 12:05:00,12.55,12.56,12.54,12.55,195295.79472558803,4.7988,4.8026,4.7949,4.7988,195295.7947
2011-06-14 12:10:00,12.55,12.56,12.54,12.56,177239.2492278451,4.7988,4.8026,4.7949,4.8026,177239.2492
2011-06-14 12:15:00,12.56,12.58,12.56,12.56,142789.26110715134,4.8026,4.8102,4.8026,4.8026,142789.2611
2011-06-14 12:20:00,12.57,12.58,12.56,12.58,239486.81397006416,4.8064,4.8102,4.8026,4.8102,239486.814
2011-06-14 12:25:00,12.58,12.59,12.58,12.59,125445.47398431932,4.8102,4.8141,4.8102,4.8141,125445.474
2011-06-14 12:30:00,12.59,12.61,12.59,12.59,203611.30909954853,4.8141,4.8217,4.8141,4.8141,203611.3091
2011-06-14 12:35:00,12.59,12.61,12.59,12.61,709194.5830363507,4.8141,4.8217,4.8141,4.8217,709194.583
2011-06-14 12:40:00,12.6,12.61,12.6,12.6,363744.357329532,4.8179,4.8217,4.8179,4.8179,363744.3573
2011-06-14 12:45:00,12.6,12.61,12.6,12.6,69850.3207412687,4.8179,4.8217,4.8179,4.8179,69850.3207
2011-06-14 12:50:00,12.6,12.61,12.59,12.61,1292943.692088382,4.8179,4.8217,4.8141,4.8217,1292943.6921
2011-06-14 12:55:00,12.6,12.61,12.59,12.59,206462.3425991922,4.8179,4.8217,4.8141,4.8141,206462.3426
2011-06-14 13:00:00,12.59,12.6,12.57,12.58,120931.3376098836,4.8141,4.8179,4.8064,4.8102,120931.3376
2011-06-14 13:05:00,12.57,12.58,12.57,12.58,234497.50534568785,4.8064,4.8102,4.8064,4.8102,234497.5053
2011-06-14 13:10:00,12.58,12.58,12.57,12.58,128296.50748396294,4.8102,4.8102,4.8064,4.8102,128296.5075
2011-06-14 13:15:00,12.58,12.58,12.58,12.58,104537.89498693276,4.8102,4.8102,4.8102,4.8102,104537.895
2011-06-14 13:20:00,12.58,12.58,12.58,12.58,112853.40936089332,4.8102,4.8102,4.8102,4.8102,112853.4094
2011-06-14 13:25:00,12.58,12.58,12.57,12.57,146828.22523164647,4.8102,4.8102,4.8064,4.8064,146828.2252
2011-06-14 13:30:00,12.57,12.6,12.57,12.59,206462.3425991922,4.8064,4.8179,4.8064,4.8141,206462.3426
2011-06-14 13:35:00,12.59,12.61,12.58,12.59,155143.73960560703,4.8141,4.8217,4.8102,4.8141,155143.7396
2011-06-14 13:40:00,12.59,12.59,12.58,12.59,123307.1988595866,4.8141,4.8141,4.8102,4.8141,123307.1989
2011-06-14 13:45:00,12.59,12.59,12.57,12.58,183178.90235210265,4.8141,4.8141,4.8064,4.8102,183178.9024
2011-06-14 13:50:00,12.58,12.58,12.57,12.58,247564.7422190544,4.8102,4.8102,4.8064,4.8102,247564.7422
2011-06-14 13:55:00,12.58,12.58,12.58,12.58,64861.01211689237,4.8102,4.8102,4.8102,4.8102,64861.0121
2011-06-14 14:00:00,12.58,12.61,12.58,12.61,274411.9743406985,4.8102,4.8217,4.8102,4.8217,274411.9743
2011-06-14 14:05:00,12.61,12.62,12.6,12.62,114041.33998574484,4.8217,4.8255,4.8179,4.8255,114041.34
2011-06-14 14:10:00,12.62,12.63,12.61,12.61,186267.52197671653,4.8255,4.8293,4.8217,4.8217,186267.522
2011-06-14 14:15:00,12.61,12.61,12.6,12.61,62485.15086718936,4.8217,4.8217,4.8179,4.8217,62485.1509
2011-06-14 14:20:00,12.61,12.62,12.61,12.61,109527.2036113091,4.8217,4.8255,4.8217,4.8217,109527.2036
2011-06-14 14:25:00,12.61,12.62,12.61,12.61,117842.71798526966,4.8217,4.8255,4.8217,4.8217,117842.718
2011-06-14 14:30:00,12.61,12.61,12.6,12.6,204799.2397244001,4.8217,4.8217,4.8179,4.8179,204799.2397
2011-06-14 14:35:00,12.6,12.61,12.58,12.59,252078.8785934901,4.8179,4.8217,4.8102,4.8141,252078.8786
2011-06-14 14:40:00,12.59,12.6,12.59,12.59,280114.04133998574,4.8141,4.8179,4.8141,4.8141,280114.0413
2011-06-14 14:45:00,12.59,12.61,12.59,12.61,150154.4309812307,4.8141,4.8217,4.8141,4.8217,150154.431
2011-06-14 14:50:00,12.61,12.61,12.6,12.61,91233.07198859588,4.8217,4.8217,4.8179,4.8217,91233.072
2011-06-14 14:55:00,12.61,12.61,12.6,12.6,91470.65811356615,4.8217,4.8217,4.8179,4.8179,91470.6581
2011-06-14 15:00:00,12.6,12.61,12.6,12.6,266809.21834164887,4.8179,4.8217,4.8179,4.8179,266809.2183
2011-06-14 15:05:00,12.6,12.6,12.56,12.57,350201.9482062248,4.8179,4.8179,4.8026,4.8064,350201.9482
2011-06-14 15:10:00,12.57,12.57,12.56,12.56,508434.3074364457,4.8064,4.8064,4.8026,4.8026,508434.3074
2011-06-14 15:15:00,12.57,12.58,12.56,12.57,306010.92896174866,4.8064,4.8102,4.8026,4.8064,306010.929
2011-06-14 15:20:00,12.57,12.57,12.56,12.57,520551.1998099311,4.8064,4.8064,4.8026,4.8064,520551.1998
2011-06-14 15:25:00,12.57,12.57,12.56,12.56,310287.47921121406,4.8064,4.8064,4.8026,4.8026,310287.4792
2011-06-14 15:30:00,12.56,12.58,12.56,12.56,383464.005702067,4.8026,4.8102,4.8026,4.8026,383464.0057
2011-06-14 15:35:00,12.56,12.56,12.53,12.53,425041.5775718698,4.8026,4.8026,4.7911,4.7911,425041.5776
2011-06-14 15:40:00,12.53,12.53,12.51,12.53,523639.81943454506,4.7911,4.7911,4.7835,4.7911,523639.8194
2011-06-14 15:45:00,12.53,12.53,12.51,12.53,889047.2796388691,4.7911,4.7911,4.7835,4.7911,889047.2796
2011-06-14 15:50:00,12.52,12.52,12.49,12.5,1044666.1914944168,4.7873,4.7873,4.7758,4.7796,1044666.1915
2011-06-14 15:55:00,12.5,12.56,12.5,12.52,1584461.8674269423,4.7796,4.8026,4.7796,4.7873,1584461.8674
2011-06-15 09:30:00,12.41,12.47,12.37,12.46,533856.022808268,4.7452,4.7682,4.7299,4.7643,533856.0228
2011-06-15 09:35:00,12.47,12.47,12.36,12.36,274174.3882157282,4.7682,4.7682,4.7261,4.7261,274174.3882
2011-06-15 09:40:00,12.37,12.41,12.34,12.4,410311.2378237111,4.7299,4.7452,4.7185,4.7414,410311.2378
2011-06-15 09:45:00,12.4,12.44,12.4,12.42,197434.06985032075,4.7414,4.7567,4.7414,4.7491,197434.0699
2011-06-15 09:50:00,12.41,12.48,12.41,12.48,673081.4920408648,4.7452,4.772,4.7452,4.772,673081.492
2011-06-15 09:55:00,12.48,12.49,12.46,12.49,425516.7498218104,4.772,4.7758,4.7643,4.7758,425516.7498
2011-06-15 10:00:00,12.48,12.48,12.43,12.45,283202.6609645997,4.772,4.772,4.7529,4.7605,283202.661
2011-06-15 10:05:00,12.45,12.46,12.45,12.46,209313.37609883584,4.7605,4.7643,4.7605,4.7643,209313.3761
2011-06-15 10:10:00,12.46,12.48,12.45,12.45,232359.2302209551,4.7643,4.772,4.7605,4.7605,232359.2302
2011-06-15 10:15:00,12.45,12.47,12.44,12.44,393917.7952007603,4.7605,4.7682,4.7567,4.7567,393917.7952
2011-06-15 10:20:00,12.44,12.44,12.41,12.41,177001.6631028748,4.7567,4.7567,4.7452,4.7452,177001.6631
2011-06-15 10:25:00,12.41,12.42,12.4,12.41,275362.3188405797,4.7452,4.7491,4.7414,4.7452,275362.3188
2011-06-15 10:30:00,12.41,12.43,12.39,12.4,335471.60845806607,4.7452,4.7529,4.7376,4.7414,335471.6085
2011-06-15 10:35:00,12.4,12.4,12.38,12.4,262770.2542171537,4.7414,4.7414,4.7338,4.7414,262770.2542
2011-06-15 10:40:00,12.4,12.41,12.38,12.41,197909.24210026136,4.7414,4.7452,4.7338,4.7452,197909.2421
2011-06-15 10:45:00,12.41,12.42,12.37,12.37,382751.2473271561,4.7452,4.7491,4.7299,4.7299,382751.2473
2011-06-15 10:50:00,12.37,12.38,12.32,12.32,337609.8835827988,4.7299,4.7338,4.7108,4.7108,337609.8836
2011-06-15 10:55:00,12.32,12.34,12.32,12.34,317415.0629603231,4.7108,4.7185,4.7108,4.7185,317415.063
2011-06-15 11:00:00,12.34,12.39,12.33,12.37,430981.23069612734,4.7185,4.7376,4.7146,4.7299,430981.2307
2011-06-15 11:05:00,12.36,12.36,12.32,12.32,473984.319315752,4.7261,4.7261,4.7108,4.7108,473984.3193
2011-06-15 11:10:00,12.32,12.33,12.32,12.32,333808.50558327395,4.7108,4.7146,4.7108,4.7108,333808.5056
2011-06-15 11:15:00,12.32,12.36,12.32,12.35,224518.8880969352,4.7108,4.7261,4.7108,4.7223,224518.8881
2011-06-15 11:20:00,12.35,12.39,12.35,12.37,141838.91660727013,4.7223,4.7376,4.7223,4.7299,141838.9166
2011-06-15 11:25:00,12.37,12.4,12.36,12.38,394392.9674507009,4.7299,4.7414,4.7261,4.7338,394392.9675
2011-06-15 11:30:00,12.38,12.39,12.35,12.36,205987.1703492516,4.7338,4.7376,4.7223,4.7261,205987.1703
2011-06-15 11:35:00,12.36,12.36,12.3,12.3,410073.6516987408,4.7261,4.7261,4.7032,4.7032,410073.6517
2011-06-15 11:40:00,12.3,12.3,12.27,12.28,671655.975291043,4.7032,4.7032,4.6917,4.6955,671655.9753
2011-06-15 11:45:00,12.28,12.28,12.24,12.24,802803.5162746495,4.6955,4.6955,4.6802,4.6802,802803.5163
2011-06-15 11:50:00,12.24,12.24,12.2,12.23,595390.8291755762,4.6802,4.6802,4.6649,4.6764,595390.8292
2011-06-15 11:55:00,12.23,12.25,12.22,12.24,563079.1161796151,4.6764,4.684,4.6726,4.6802,563079.1162
2011-06-15 12:00:00,12.24,12.24,12.2,12.2,936089.3323829888,4.6802,4.6802,4.6649,4.6649,936089.3324
2011-06-15 12:05:00,12.2,12.21,12.19,12.21,602280.8267997149,4.6649,4.6688,4.6611,4.6688,602280.8268
2011-06-15 12:10:00,12.21,12.23,12.21,12.23,279876.45521501545,4.6688,4.6764,4.6688,4.6764,279876.4552
2011-06-15 12:15:00,12.23,12.23,12.16,12.17,400095.0344499881,4.6764,4.6764,4.6496,4.6535,400095.0344
2011-06-15 12:20:00,12.17,12.19,12.14,12.15,496792.5873129009,4.6535,4.6611,4.642,4.6458,496792.5873
2011-06-15 12:25:00,12.15,12.18,12.12,12.18,572820.1473033975,4.6458,4.6573,4.6343,4.6573,572820.1473
2011-06-15 12:30:00,12.18,12.19,12.16,12.19,292468.51983844145,4.6573,4.6611,4.6496,4.6611,292468.5198
2011-06-15 12:35:00,12.18,12.21,12.17,12.2,154668.56735566643,4.6573,4.6688,4.6535,4.6649,154668.5674
2011-06-15 12:40:00,12.2,12.23,12.2,12.22,271085.76859111426,4.6649,4.6764,4.6649,4.6726,271085.7686
2011-06-15 12:45:00,12.22,12.23,12.21,12.22,328581.6108339273,4.6726,4.6764,4.6688,4.6726,328581.6108
2011-06-15 12:50:00,12.22,12.23,12.21,12.21,275599.90496555,4.6726,4.6764,4.6688,4.6688,275599.905
2011-06-15 12:55:00,12.21,12.21,12.16,12.18,370159.1827037301,4.6688,4.6688,4.6496,4.6573,370159.1827
2011-06-15 13:00:00,12.17,12.19,12.17,12.18,334758.85008315515,4.6535,4.6611,4.6535,4.6573,334758.8501
2011-06-15 13:05:00,12.18,12.18,12.16,12.16,229983.3689712521,4.6573,4.6573,4.6496,4.6496,229983.369
2011-06-15 13:10:00,12.16,12.17,12.15,12.16,344262.2950819672,4.6496,4.6535,4.6458,4.6496,344262.2951
2011-06-15 13:15:00,12.16,12.16,12.13,12.14,361843.6683297696,4.6496,4.6496,4.6382,4.642,361843.6683
2011-06-15 13:20:00,12.14,12.16,12.13,12.16,236160.60822047992,4.642,4.6496,4.6382,4.6496,236160.6082
2011-06-15 13:25:00,12.16,12.19,12.15,12.19,259919.2207175101,4.6496,4.6611,4.6458,4.6611,259919.2207
2011-06-15 13:30:00,12.19,12.19,12.17,12.17,222618.1990971728,4.6611,4.6611,4.6535,4.6535,222618.1991
2011-06-15 13:35:00,12.17,12.21,12.14,12.15,724875.2672843906,4.6535,4.6688,4.642,4.6458,724875.2673
2011-06-15 13:40:00,12.15,12.16,12.14,12.15,239011.6417201236,4.6458,4.6496,4.642,4.6458,239011.6417
2011-06-15 13:45:00,12.15,12.15,12.13,12.13,275124.7327156094,4.6458,4.6458,4.6382,4.6382,275124.7327
2011-06-15 13:50:00,12.13,12.13,12.11,12.11,266809.21834164887,4.6382,4.6382,4.6305,4.6305,266809.2183
2011-06-15 13:55:00,12.11,12.14,12.11,12.14,305298.17058683775,4.6305,4.642,4.6305,4.642,305298.1706
2011-06-15 14:00:00,12.14,12.16,12.14,12.16,326918.5079591352,4.642,4.6496,4.642,4.6496,326918.508
2011-06-15 14:05:00,12.16,12.19,12.16,12.18,481111.903064861,4.6496,4.6611,4.6496,4.6573,481111.9031
2011-06-15 14:10:00,12.18,12.18,12.16,12.18,581135.6616773581,4.6573,4.6573,4.6496,4.6573,581135.6617
2011-06-15 14:15:00,12.18,12.18,12.13,12.13,459491.56569256354,4.6573,4.6573,4.6382,4.6382,459491.5657
2011-06-15 14:20:00,12.13,12.15,12.11,12.12,769303.8726538371,4.6382,4.6458,4.6305,4.6343,769303.8727
2011-06-15 14:25:00,12.12,12.12,12.09,12.11,631266.3340460918,4.6343,4.6343,4.6229,4.6305,631266.334
2011-06-15 14:30:00,12.11,12.14,12.11,12.13,450463.2929436921,4.6305,4.642,4.6305,4.6382,450463.2929
2011-06-15 14:35:00,12.13,12.15,12.12,12.15,549536.7070563079,4.6382,4.6458,4.6343,4.6458,549536.7071
2011-06-15 14:40:00,12.14,12.15,12.13,12.13,668567.3556664292,4.642,4.6458,4.6382,4.6382,668567.3557
2011-06-15 14:45:00,12.13,12.15,12.1,12.13,920171.0620099788,4.6382,4.6458,4.6267,4.6382,920171.062
2011-06-15 14:50:00,12.13,12.13,12.08,12.08,762889.0472796389,4.6382,4.6382,4.619,4.619,762889.0473
2011-06-15 14:55:00,12.09,12.09,12.07,12.07,376811.59420289856,4.6229,4.6229,4.6152,4.6152,376811.5942
2011-06-15 15:00:00,12.07,12.08,12.05,12.05,762413.8750296982,4.6152,4.619,4.6076,4.6076,762413.875
2011-06-15 15:05:00,12.05,12.06,12.02,12.03,505583.2739368021,4.6076,4.6114,4.5961,4.5999,505583.2739
2011-06-15 15:10:00,12.04,12.06,12.02,12.06,719173.2002851034,4.6037,4.6114,4.5961,4.6114,719173.2003
2011-06-15 15:15:00,12.06,12.09,12.04,12.09,1178427.1798526966,4.6114,4.6229,4.6037,4.6229,1178427.1799
2011-06-15 15:20:00,12.08,12.09,12.07,12.08,850558.3273936802,4.619,4.6229,4.6152,4.619,850558.3274
2011-06-15 15:25:00,12.08,12.09,12.07,12.08,651936.3269185079,4.619,4.6229,4.6152,4.619,651936.3269
2011-06-15 15:30:00,12.08,12.08,12.03,12.04,757424.5664053219,4.619,4.619,4.5999,4.6037,757424.5664
2011-06-15 15:35:00,12.04,12.08,12.04,12.06,715846.9945355192,4.6037,4.619,4.6037,4.6114,715846.9945
2011-06-15 15:40:00,12.06,12.06,12.04,12.04,908529.341886434,4.6114,4.6114,4.6037,4.6037,908529.3419
2011-06-15 15:45:00,12.04,12.07,12.04,12.07,1180803.0411023996,4.6037,4.6152,4.6037,4.6152,1180803.0411
2011-06-15 15:50:00,12.07,12.1,12.06,12.1,1544784.984556902,4.6152,4.6267,4.6114,4.6267,1544784.9846
2011-06-15 15:55:00,12.1,12.1,12.05,12.07,1608933.2382988834,4.6267,4.6267,4.6076,4.6152,1608933.2383
2011-06-16 09:30:00,12.05,12.13,12.03,12.06,467569.4939415538,4.6076,4.6382,4.5999,4.6114,467569.4939
2011-06-16 09:35:00,12.06,12.14,12.06,12.13,434069.8503207413,4.6114,4.642,4.6114,4.6382,434069.8503
2011-06-16 09:40:00,12.13,12.13,12.08,12.12,321216.44095984794,4.6382,4.6382,4.619,4.6343,321216.441
2011-06-16 09:45:00,12.12,12.13,12.09,12.11,674744.594915657,4.6343,4.6382,4.6229,4.6305,674744.5949
2011-06-16 09:50:00,12.11,12.16,12.11,12.16,343549.53670705634,4.6305,4.6496,4.6305,4.6496,343549.5367
2011-06-16 09:55:00,12.16,12.16,12.13,12.15,192207.1751009741,4.6496,4.6496,4.6382,4.6458,192207.1751
2011-06-16 10:00:00,12.15,12.15,12.08,12.14,557377.0491803279,4.6458,4.6458,4.619,4.642,557377.0492
2011-06-16 10:05:00,12.14,12.15,12.12,12.12,324067.47445949155,4.642,4.6458,4.6343,4.6343,324067.4745
2011-06-16 10:10:00,12.12,12.18,12.11,12.17,570681.8721786648,4.6343,4.6573,4.6305,4.6535,570681.8722
2011-06-16 10:15:00,12.17,12.19,12.17,12.19,593965.3124257544,4.6535,4.6611,4.6535,4.6611,593965.3124
2011-06-16 10:20:00,12.19,12.2,12.17,12.2,339510.5725825612,4.6611,4.6649,4.6535,4.6649,339510.5726
2011-06-16 10:25:00,12.2,12.21,12.18,12.18,274887.14659063914,4.6649,4.6688,4.6573,4.6573,274887.1466
2011-06-16 10:30:00,12.18,12.2,12.16,12.18,223568.543597054,4.6573,4.6649,4.6496,4.6573,223568.5436
2011-06-16 10:35:00,12.18,12.24,12.18,12.23,257780.9455927774,4.6573,4.6802,4.6573,4.6764,257780.9456
2011-06-16 10:40:00,12.23,12.25,12.23,12.24,438108.8144452364,4.6764,4.684,4.6764,4.6802,438108.8144
2011-06-16 10:45:00,12.24,12.24,12.21,12.21,474934.6638156332,4.6802,4.6802,4.6688,4.6688,474934.6638
2011-06-16 10:50:00,12.21,12.21,12.19,12.2,172962.69897837966,4.6688,4.6688,4.6611,4.6649,172962.699
2011-06-16 10:55:00,12.2,12.2,12.16,12.17,172012.35447849846,4.6649,4.6649,4.6496,4.6535,172012.3545
2011-06-16 11:00:00,12.17,12.17,12.15,12.15,205987.1703492516,4.6535,4.6535,4.6458,4.6458,205987.1703
2011-06-16 11:05:00,12.16,12.17,12.14,12.16,148728.91423140888,4.6496,4.6535,4.642,4.6496,148728.9142
2011-06-16 11:10:00,12.16,12.16,12.14,12.14,216203.3737229746,4.6496,4.6496,4.642,4.642,216203.3737
2011-06-16 11:15:00,12.14,12.16,12.13,12.16,299358.5174625802,4.642,4.6496,4.6382,4.6496,299358.5175
2011-06-16 11:20:00,12.16,12.17,12.13,12.14,507483.9629365645,4.6496,4.6535,4.6382,4.642,507483.9629
2011-06-16 11:25:00,12.14,12.17,12.14,12.17,146115.46685673558,4.642,4.6535,4.642,4.6535,146115.4669
2011-06-16 11:30:00,12.16,12.17,12.16,12.16,262532.6680921834,4.6496,4.6535,4.6496,4.6496,262532.6681
2011-06-16 11:35:00,12.16,12.16,12.15,12.16,134711.3328581611,4.6496,4.6496,4.6458,4.6496,134711.3329
2011-06-16 11:40:00,12.16,12.16,12.15,12.15,176764.0769779045,4.6496,4.6496,4.6458,4.6458,176764.077
2011-06-16 11:45:00,12.15,12.18,12.14,12.14,204086.4813494892,4.6458,4.6573,4.642,4.642,204086.4813
2011-06-16 11:50:00,12.14,12.16,12.14,12.15,172725.11285340937,4.642,4.6496,4.642,4.6458,172725.1129
2011-06-16 11:55:00,12.15,12.16,12.13,12.13,178902.3521026372,4.6458,4.6496,4.6382,4.6382,178902.3521
2011-06-16 12:00:00,12.13,12.16,12.13,12.15,175338.56022808267,4.6382,4.6496,4.6382,4.6458,175338.5602
2011-06-16 12:05:00,12.14,12.14,12.11,12.11,166072.7013542409,4.642,4.642,4.6305,4.6305,166072.7014
2011-06-16 12:10:00,12.11,12.12,12.11,12.11,158469.94535519127,4.6305,4.6343,4.6305,4.6305,158469.9454
2011-06-16 12:15:00,12.11,12.11,12.1,12.1,98835.82798764552,4.6305,4.6305,4.6267,4.6267,98835.828
2011-06-16 12:20:00,12.1,12.11,12.1,12.11,172012.35447849846,4.6267,4.6305,4.6267,4.6305,172012.3545
2011-06-16 12:25:00,12.1,12.12,12.1,12.11,105725.82561178428,4.6267,4.6343,4.6267,4.6305,105725.8256
2011-06-16 12:30:00,12.11,12.11,12.11,12.11,217866.47659776668,4.6305,4.6305,4.6305,4.6305,217866.4766
2011-06-16 12:35:00,12.11,12.11,12.11,12.11,104537.89498693276,4.6305,4.6305,4.6305,4.6305,104537.895
2011-06-16 12:40:00,12.11,12.11,12.11,12.11,107626.51461154668,4.6305,4.6305,4.6305,4.6305,107626.5146
2011-06-16 12:45:00,12.11,12.11,12.1,12.1,418626.7521976717,4.6305,4.6305,4.6267,4.6267,418626.7522
2011-06-16 12:50:00,12.1,12.11,12.1,12.11,104062.72273699216,4.6267,4.6305,4.6267,4.6305,104062.7227
2011-06-16 12:55:00,12.1,12.11,12.09,12.09,387502.96982656216,4.6267,4.6305,4.6229,4.6229,387502.9698
2011-06-16 13:00:00,12.09,12.1,12.09,12.1,134236.1606082205,4.6229,4.6267,4.6229,4.6267,134236.1606
2011-06-16 13:05:00,12.1,12.11,12.09,12.09,213352.34022333092,4.6267,4.6305,4.6229,4.6229,213352.3402
2011-06-16 13:10:00,12.09,12.09,12.08,12.08,222855.78522214305,4.6229,4.6229,4.619,4.619,222855.7852
2011-06-16 13:15:00,12.08,12.11,12.08,12.1,165359.94297933002,4.619,4.6305,4.619,4.6267,165359.943
2011-06-16 13:20:00,12.1,12.1,12.08,12.1,258493.70396768829,4.6267,4.6267,4.619,4.6267,258493.704
2011-06-16 13:25:00,12.09,12.1,12.08,12.09,232834.4024708957,4.6229,4.6267,4.619,4.6229,232834.4025
2011-06-16 13:30:00,12.09,12.1,12.06,12.07,414825.37419814686,4.6229,4.6267,4.6114,4.6152,414825.3742
2011-06-16 13:35:00,12.07,12.08,12.06,12.06,131385.12710857685,4.6152,4.619,4.6114,4.6114,131385.1271
2011-06-16 13:40:00,12.07,12.07,12.04,12.04,325255.4050843431,4.6152,4.6152,4.6037,4.6037,325255.4051
2011-06-16 13:45:00,12.04,12.05,12.04,12.05,147065.8113566168,4.6037,4.6076,4.6037,4.6076,147065.8114
2011-06-16 13:50:00,12.05,12.06,12.04,12.04,393680.20907579,4.6076,4.6114,4.6037,4.6037,393680.2091
2011-06-16 13:55:00,12.04,12.04,11.99,11.99,724875.2672843906,4.6037,4.6037,4.5846,4.5846,724875.2673
2011-06-16 14:00:00,11.99,12.02,11.98,12.01,1214065.0985982418,4.5846,4.5961,4.5808,4.5923,1214065.0986
2011-06-16 14:05:00,12.01,12.03,12.0,12.02,253979.5675932525,4.5923,4.5999,4.5885,4.5961,253979.5676
2011-06-16 14:10:00,12.01,12.01,11.97,11.98,345212.6395818484,4.5923,4.5923,4.577,4.5808,345212.6396
2011-06-16 14:15:00,11.98,12.0,11.97,11.98,159895.46210501308,4.5808,4.5885,4.577,4.5808,159895.4621
2011-06-16 14:20:00,11.98,12.0,11.97,11.99,173437.87122832026,4.5808,4.5885,4.577,4.5846,173437.8712
2011-06-16 14:25:00,11.99,12.01,11.99,12.0,141838.91660727013,4.5846,4.5923,4.5846,4.5885,141838.9166
2011-06-16 14:30:00,12.0,12.01,11.99,11.99,174388.21572820147,4.5885,4.5923,4.5846,4.5846,174388.2157
2011-06-16 14:35:00,11.99,11.99,11.95,11.95,429318.1278213352,4.5846,4.5846,4.5693,4.5693,429318.1278
2011-06-16 14:40:00,11.95,11.97,11.9,11.91,751722.4994060347,4.5693,4.577,4.5502,4.554,751722.4994
2011-06-16 14:45:00,11.9,11.93,11.89,11.9,635067.7120456166,4.5502,4.5617,4.5464,4.5502,635067.712
2011-06-16 14:50:00,11.9,11.96,11.9,11.95,739843.1931575196,4.5502,4.5732,4.5502,4.5693,739843.1932
2011-06-16 14:55:00,11.95,11.95,11.92,11.95,258256.117842718,4.5693,4.5693,4.5579,4.5693,258256.1178
2011-06-16 15:00:00,11.95,11.96,11.94,11.94,204324.0674744595,4.5693,4.5732,4.5655,4.5655,204324.0675
2011-06-16 15:05:00,11.94,11.95,11.94,11.95,243763.3642195296,4.5655,4.5693,4.5655,4.5693,243763.3642
2011-06-16 15:10:00,11.94,11.95,11.92,11.93,329769.54145877884,4.5655,4.5693,4.5579,4.5617,329769.5415
2011-06-16 15:15:00,11.92,11.94,11.91,11.94,423378.4746970777,4.5579,4.5655,4.554,4.5655,423378.4747
2011-06-16 15:20:00,11.94,11.97,11.94,11.95,241387.50296982657,4.5655,4.577,4.5655,4.5693,241387.503
2011-06-16 15:25:00,11.95,11.97,11.94,11.95,316227.13233547163,4.5693,4.577,4.5655,4.5693,316227.1323
2011-06-16 15:30:00,11.95,11.97,11.95,11.97,522214.3026847232,4.5693,4.577,4.5693,4.577,522214.3027
2011-06-16 15:35:00,11.97,11.97,11.95,11.95,589451.1760513186,4.577,4.577,4.5693,4.5693,589451.1761
2011-06-16 15:40:00,11.95,11.97,11.93,11.96,646947.0182941316,4.5693,4.577,4.5617,4.5732,646947.0183
2011-06-16 15:45:00,11.96,11.99,11.95,11.97,896650.0356379187,4.5732,4.5846,4.5693,4.577,896650.0356
2011-06-16 15:50:00,11.97,11.98,11.96,11.98,530292.2309337135,4.577,4.5808,4.5732,4.5808,530292.2309
2011-06-16 15:55:00,11.98,11.99,11.97,11.98,1535043.9534331197,4.5808,4.5846,4.577,4.5808,1535043.9534
2011-06-17 09:30:00,12.15,12.17,12.06,12.11,6047279.63886909,4.6458,4.6535,4.6114,4.6305,6047279.6389
2011-06-17 09:35:00,12.11,12.11,12.02,12.02,392017.1062009979,4.6305,4.6305,4.5961,4.5961,392017.1062
2011-06-17 09:40:00,12.02,12.11,12.0,12.11,1208363.0315989547,4.5961,4.6305,4.5885,4.6305,1208363.0316
2011-06-17 09:45:00,12.11,12.11,12.07,12.07,1258018.5317177477,4.6305,4.6305,4.6152,4.6152,1258018.5317
2011-06-17 09:50:00,12.07,12.08,11.98,12.0,388928.48657638393,4.6152,4.619,4.5808,4.5885,388928.4866
2011-06-17 09:55:00,12.0,12.06,11.99,12.01,262532.6680921834,4.5885,4.6114,4.5846,4.5923,262532.6681
2011-06-17 10:00:00,12.02,12.06,12.01,12.03,329294.3692088382,4.5961,4.6114,4.5923,4.5999,329294.3692
2011-06-17 10:05:00,12.03,12.05,12.02,12.05,302209.5509622238,4.5999,4.6076,4.5961,4.6076,302209.551
2011-06-17 10:10:00,12.05,12.09,12.05,12.08,503207.4126870991,4.6076,4.6229,4.6076,4.619,503207.4127
2011-06-17 10:15:00,12.08,12.08,12.04,12.07,294844.38108814444,4.619,4.619,4.6037,4.6152,294844.3811
2011-06-17 10:20:00,12.07,12.08,12.03,12.03,223568.543597054,4.6152,4.619,4.5999,4.5999,223568.5436
2011-06-17 10:25:00,12.03,12.05,12.02,12.02,205511.998099311,4.5999,4.6076,4.5961,4.5961,205511.9981
2011-06-17 10:30:00,12.02,12.03,11.98,11.98,171299.59610358757,4.5961,4.5999,4.5808,4.5808,171299.5961
2011-06-17 10:35:00,11.99,12.01,11.98,11.99,342599.19220717513,4.5846,4.5923,4.5808,4.5846,342599.1922
2011-06-17 10:40:00,11.99,12.01,11.97,12.0,412924.6851983844,4.5846,4.5923,4.577,4.5885,412924.6852
2011-06-17 10:45:00,12.0,12.04,12.0,12.04,121644.09598479448,4.5885,4.6037,4.5885,4.6037,121644.096
2011-06-17 10:50:00,12.04,12.05,12.02,12.03,231646.4718460442,4.6037,4.6076,4.5961,4.5999,231646.4718
2011-06-17 10:55:00,12.03,12.03,12.0,12.0,194107.8641007365,4.5999,4.5999,4.5885,4.5885,194107.8641
2011-06-17 11:00:00,12.0,12.0,11.97,11.98,252078.8785934901,4.5885,4.5885,4.577,4.5808,252078.8786
2011-06-17 11:05:00,11.98,12.01,11.98,11.98,253741.98146828223,4.5808,4.5923,4.5808,4.5808,253741.9815
2011-06-17 11:10:00,11.97,12.0,11.97,12.0,186267.52197671653,4.577,4.5885,4.577,4.5885,186267.522
2011-06-17 11:15:00,12.0,12.02,12.0,12.02,210501.30672368733,4.5885,4.5961,4.5885,4.5961,210501.3067
2011-06-17 11:20:00,12.02,12.03,12.02,12.02,129484.43810881444,4.5961,4.5999,4.5961,4.5961,129484.4381
2011-06-17 11:25:00,12.02,12.05,12.02,12.03,131385.12710857685,4.5961,4.6076,4.5961,4.5999,131385.1271
2011-06-17 11:30:00,12.04,12.04,12.02,12.03,299358.5174625802,4.6037,4.6037,4.5961,4.5999,299358.5175
2011-06-17 11:35:00,12.03,12.05,12.03,12.04,346400.57020669995,4.5999,4.6076,4.5999,4.6037,346400.5702
2011-06-17 11:40:00,12.04,12.06,12.04,12.05,140175.81373247804,4.6037,4.6114,4.6037,4.6076,140175.8137
2011-06-17 11:45:00,12.05,12.06,12.04,12.06,67236.87336659539,4.6076,4.6114,4.6037,4.6114,67236.8734
2011-06-17 11:50:00,12.06,12.07,12.05,12.06,77928.24899025897,4.6114,4.6152,4.6076,4.6114,77928.249
2011-06-17 11:55:00,12.07,12.08,12.06,12.08,191019.2444761226,4.6152,4.619,4.6114,4.619,191019.2445
2011-06-17 12:00:00,12.08,12.12,12.08,12.1,972915.1817533856,4.619,4.6343,4.619,4.6267,972915.1818
2011-06-17 12:05:00,12.1,12.14,12.1,12.13,510810.1686861488,4.6267,4.642,4.6267,4.6382,510810.1687
2011-06-17 12:10:00,12.13,12.13,12.1,12.11,134948.9189831314,4.6382,4.6382,4.6267,4.6305,134948.919
2011-06-17 12:15:00,12.11,12.11,12.08,12.08,161320.9788548349,4.6305,4.6305,4.619,4.619,161320.9789
2011-06-17 12:20:00,12.08,12.09,12.07,12.09,289379.9002138275,4.619,4.6229,4.6152,4.6229,289379.9002
2011-06-17 12:25:00,12.09,12.12,12.08,12.12,502494.65431218816,4.6229,4.6343,4.619,4.6343,502494.6543
2011-06-17 12:30:00,12.11,12.13,12.11,12.12,184842.00522689475,4.6305,4.6382,4.6305,4.6343,184842.0052
2011-06-17 12:35:00,12.13,12.14,12.1,12.13,274649.5604656688,4.6382,4.642,4.6267,4.6382,274649.5605
2011-06-17 12:40:00,12.13,12.13,12.1,12.13,340936.089332383,4.6382,4.6382,4.6267,4.6382,340936.0893
2011-06-17 12:45:00,12.13,12.13,12.12,12.13,153480.6367308149,4.6382,4.6382,4.6343,4.6382,153480.6367
2011-06-17 12:50:00,12.12,12.13,12.09,12.09,347826.0869565217,4.6343,4.6382,4.6229,4.6229,347826.087
2011-06-17 12:55:00,12.09,12.12,12.09,12.11,214302.68472321212,4.6229,4.6343,4.6229,4.6305,214302.6847
2011-06-17 13:00:00,12.11,12.12,12.08,12.08,124970.30173437872,4.6305,4.6343,4.619,4.619,124970.3017
2011-06-17 13:05:00,12.08,12.09,12.06,12.08,198622.00047517224,4.619,4.6229,4.6114,4.619,198622.0005
2011-06-17 13:10:00,12.08,12.08,12.05,12.06,147303.39748158708,4.619,4.619,4.6076,4.6114,147303.3975
2011-06-17 13:15:00,12.06,12.06,12.03,12.04,152055.11998099313,4.6114,4.6114,4.5999,4.6037,152055.12
2011-06-17 13:20:00,12.03,12.06,12.02,12.05,177714.4214777857,4.5999,4.6114,4.5961,4.6076,177714.4215
2011-06-17 13:25:00,12.05,12.08,12.05,12.08,153718.22285578522,4.6076,4.619,4.6076,4.619,153718.2229
2011-06-17 13:30:00,12.07,12.11,12.06,12.1,732002.8510334997,4.6152,4.6305,4.6114,4.6267,732002.851
2011-06-17 13:35:00,12.1,12.15,12.09,12.14,956521.7391304348,4.6267,4.6458,4.6229,4.642,956521.7391
2011-06-17 13:40:00,12.14,12.14,12.08,12.09,254692.32596816347,4.642,4.642,4.619,4.6229,254692.326
2011-06-17 13:45:00,12.1,12.1,12.07,12.09,321454.0270848182,4.6267,4.6267,4.6152,4.6229,321454.0271
2011-06-17 13:50:00,12.09,12.09,12.06,12.06,338560.22808268,4.6229,4.6229,4.6114,4.6114,338560.2281
2011-06-17 13:55:00,12.06,12.07,12.04,12.05,235923.02209550963,4.6114,4.6152,4.6037,4.6076,235923.0221
2011-06-17 14:00:00,12.05,12.08,12.05,12.05,241387.50296982657,4.6076,4.619,4.6076,4.6076,241387.503
2011-06-17 14:05:00,12.06,12.09,12.05,12.09,416963.6493228796,4.6114,4.6229,4.6076,4.6229,416963.6493
2011-06-17 14:10:00,12.09,12.1,12.08,12.1,164409.59847944882,4.6229,4.6267,4.619,4.6267,164409.5985
2011-06-17 14:15:00,12.1,12.13,12.1,12.11,208600.6177239249,4.6267,4.6382,4.6267,4.6305,208600.6177
2011-06-17 14:20:00,12.11,12.13,12.11,12.12,101211.68923734856,4.6305,4.6382,4.6305,4.6343,101211.6892
2011-06-17 14:25:00,12.12,12.15,12.12,12.15,215490.61534806367,4.6343,4.6458,4.6343,4.6458,215490.6153
2011-06-17 14:30:00,12.15,12.15,12.13,12.14,157757.18698028036,4.6458,4.6458,4.6382,4.642,157757.187
2011-06-17 14:35:00,12.14,12.14,12.12,12.13,239486.81397006416,4.642,4.642,4.6343,4.6382,239486.814
2011-06-17 14:40:00,12.13,12.13,12.1,12.1,185792.34972677595,4.6382,4.6382,4.6267,4.6267,185792.3497
2011-06-17 14:45:00,12.11,12.11,12.09,12.11,139463.05535756712,4.6305,4.6305,4.6229,4.6305,139463.0554
2011-06-17 14:50:00,12.11,12.11,12.1,12.1,111427.89261107153,4.6305,4.6305,4.6267,4.6267,111427.8926
2011-06-17 14:55:00,12.1,12.1,12.08,12.08,145640.29460679495,4.6267,4.6267,4.619,4.619,145640.2946
2011-06-17 15:00:00,12.08,12.09,12.07,12.09,184842.00522689475,4.619,4.6229,4.6152,4.6229,184842.0052
2011-06-17 15:05:00,12.09,12.09,12.07,12.08,157282.01473033975,4.6229,4.6229,4.6152,4.619,157282.0147
2011-06-17 15:10:00,12.08,12.08,12.06,12.07,221905.44072226185,4.619,4.619,4.6114,4.6152,221905.4407
2011-06-17 15:15:00,12.07,12.07,12.01,12.04,489189.8313138513,4.6152,4.6152,4.5923,4.6037,489189.8313
2011-06-17 15:20:00,12.04,12.05,12.03,12.04,255405.0843430744,4.6037,4.6076,4.5999,4.6037,255405.0843
2011-06-17 15:25:00,12.04,12.04,12.03,12.03,346638.15633167024,4.6037,4.6037,4.5999,4.5999,346638.1563
2011-06-17 15:30:00,12.03,12.04,12.02,12.02,261819.90971727253,4.5999,4.6037,4.5961,4.5961,261819.9097
2011-06-17 15:35:00,12.02,12.05,12.02,12.03,467331.9078165835,4.5961,4.6076,4.5961,4.5999,467331.9078
2011-06-17 15:40:00,12.03,12.08,12.03,12.08,974578.2846281778,4.5999,4.619,4.5999,4.619,974578.2846
2011-06-17 15:45:00,12.08,12.13,12.08,12.12,1861012.1168923727,4.619,4.6382,4.619,4.6343,1861012.1169
2011-06-17 15:50:00,12.12,12.14,12.11,12.14,1714659.0639106676,4.6343,4.642,4.6305,4.642,1714659.0639
2011-06-17 15:55:00,12.14,12.14,12.13,12.14,2656450.463292944,4.642,4.642,4.6382,4.642,2656450.4633
2011-06-20 09:30:00,12.07,12.12,12.02,12.1,760750.7721549062,4.6152,4.6343,4.5961,4.6267,760750.7722
2011-06-20 09:35:00,12.1,12.1,12.08,12.1,369208.8382038489,4.6267,4.6267,4.619,4.6267,369208.8382
2011-06-20 09:40:00,12.1,12.12,12.09,12.1,1022808.267997149,4.6267,4.6343,4.6229,4.6267,1022808.268
2011-06-20 09:45:00,12.11,12.14,12.1,12.13,759325.2554050843,4.6305,4.642,4.6267,4.6382,759325.2554
2011-06-20 09:50:00,12.13,12.14,12.13,12.14,621525.3029223094,4.6382,4.642,4.6382,4.642,621525.3029
2011-06-20 09:55:00,12.14,12.14,12.12,12.13,173437.87122832026,4.642,4.642,4.6343,4.6382,173437.8712
2011-06-20 10:00:00,12.13,12.15,12.11,12.11,306723.6873366595,4.6382,4.6458,4.6305,4.6305,306723.6873
2011-06-20 10:05:00,12.12,12.13,12.1,12.11,284865.76383939176,4.6343,4.6382,4.6267,4.6305,284865.7638
2011-06-20 10:10:00,12.1,12.12,12.1,12.1,371584.6994535519,4.6267,4.6343,4.6267,4.6267,371584.6995
2011-06-20 10:15:00,12.1,12.12,12.09,12.12,364932.2879543835,4.6267,4.6343,4.6229,4.6343,364932.288
2011-06-20 10:20:00,12.12,12.13,12.08,12.09,274411.9743406985,4.6343,4.6382,4.619,4.6229,274411.9743
2011-06-20 10:25:00,12.09,12.11,12.08,12.11,281777.14421477786,4.6229,4.6305,4.619,4.6305,281777.1442
2011-06-20 10:30:00,12.11,12.13,12.11,12.11,237348.53884533144,4.6305,4.6382,4.6305,4.6305,237348.5388
2011-06-20 10:35:00,12.11,12.12,12.1,12.1,253504.39534331195,4.6305,4.6343,4.6267,4.6267,253504.3953
2011-06-20 10:40:00,12.11,12.12,12.1,12.11,197909.24210026136,4.6305,4.6343,4.6267,4.6305,197909.2421
2011-06-20 10:45:00,12.11,12.12,12.1,12.11,313613.6849607983,4.6305,4.6343,4.6267,4.6305,313613.685
2011-06-20 10:50:00,12.1,12.11,12.1,12.11,323354.7160845807,4.6267,4.6305,4.6267,4.6305,323354.7161
2011-06-20 10:55:00,12.11,12.11,12.08,12.09,230220.9550962224,4.6305,4.6305,4.619,4.6229,230220.9551
2011-06-20 11:00:00,12.08,12.09,12.08,12.09,82442.38536469471,4.619,4.6229,4.619,4.6229,82442.3854
2011-06-20 11:05:00,12.09,12.1,12.08,12.08,453551.912568306,4.6229,4.6267,4.619,4.619,453551.9126
2011-06-20 11:10:00,12.08,12.09,12.07,12.07,177714.4214777857,4.619,4.6229,4.6152,4.6152,177714.4215
2011-06-20 11:15:00,12.07,12.08,12.07,12.08,184366.8329769541,4.6152,4.619,4.6152,4.619,184366.833
2011-06-20 11:20:00,12.08,12.11,12.08,12.09,301259.2064623426,4.619,4.6305,4.619,4.6229,301259.2065
2011-06-20 11:25:00,12.09,12.11,12.08,12.08,574720.83630316,4.6229,4.6305,4.619,4.619,574720.8363
2011-06-20 11:30:00,12.08,12.09,12.07,12.08,372772.63007840345,4.619,4.6229,4.6152,4.619,372772.6301
2011-06-20 11:35:00,12.08,12.09,12.08,12.09,480636.7308149205,4.619,4.6229,4.619,4.6229,480636.7308
2011-06-20 11:40:00,12.09,12.1,12.08,12.1,186029.93585174627,4.6229,4.6267,4.619,4.6267,186029.9359
2011-06-20 11:45:00,12.1,12.13,12.1,12.12,499406.0346875743,4.6267,4.6382,4.6267,4.6343,499406.0347
2011-06-20 11:50:00,12.12,12.12,12.1,12.11,395818.4842005227,4.6343,4.6343,4.6267,4.6305,395818.4842
2011-06-20 11:55:00,12.11,12.12,12.1,12.12,196008.5531004989,4.6305,4.6343,4.6267,4.6343,196008.5531
2011-06-20 12:00:00,12.11,12.12,12.11,12.12,386552.62532668095,4.6305,4.6343,4.6305,4.6343,386552.6253
2011-06-20 12:05:00,12.12,12.13,12.12,12.12,384889.5224518888,4.6343,4.6382,4.6343,4.6343,384889.5225
2011-06-20 12:10:00,12.12,12.12,12.11,12.12,105488.23948681397,4.6343,4.6343,4.6305,4.6343,105488.2395
2011-06-20 12:15:00,12.12,12.13,12.12,12.12,149204.08648134948,4.6343,4.6382,4.6343,4.6343,149204.0865
2011-06-20 12:20:00,12.12,12.12,12.11,12.12,87431.69398907103,4.6343,4.6343,4.6305,4.6343,87431.694
2011-06-20 12:25:00,12.12,12.12,12.11,12.12,334758.85008315515,4.6343,4.6343,4.6305,4.6343,334758.8501
2011-06-20 12:30:00,12.13,12.13,12.11,12.13,96222.3806129722,4.6382,4.6382,4.6305,4.6382,96222.3806
2011-06-20 12:35:00,12.13,12.13,12.12,12.12,185079.59135186503,4.6382,4.6382,4.6343,4.6343,185079.5914
2011-06-20 12:40:00,12.13,12.13,12.12,12.13,128771.67973390354,4.6382,4.6382,4.6343,4.6382,128771.6797
2011-06-20 12:45:00,12.13,12.13,12.13,12.13,57733.42836778332,4.6382,4.6382,4.6382,4.6382,57733.4284
2011-06-20 12:50:00,12.13,12.14,12.13,12.14,443335.7091945831,4.6382,4.642,4.6382,4.642,443335.7092
2011-06-20 12:55:00,12.14,12.16,12.14,12.15,311237.82371109526,4.642,4.6496,4.642,4.6458,311237.8237
2011-06-20 13:00:00,12.15,12.16,12.14,12.15,171062.00997861725,4.6458,4.6496,4.642,4.6458,171062.01
2011-06-20 13:05:00,12.15,12.15,12.13,12.14,277500.5939653124,4.6458,4.6458,4.6382,4.642,277500.594
2011-06-20 13:10:00,12.14,12.15,12.13,12.13,111903.06486101211,4.642,4.6458,4.6382,4.6382,111903.0649
2011-06-20 13:15:00,12.13,12.14,12.13,12.13,141838.91660727013,4.6382,4.642,4.6382,4.6382,141838.9166
2011-06-20 13:20:00,12.13,12.14,12.13,12.13,69375.1484913281,4.6382,4.642,4.6382,4.6382,69375.1485
2011-06-20 13:25:00,12.13,12.15,12.13,12.14,356616.7735804229,4.6382,4.6458,4.6382,4.642,356616.7736
2011-06-20 13:30:00,12.14,12.16,12.14,12.16,169636.49322879544,4.642,4.6496,4.642,4.6496,169636.4932
2011-06-20 13:35:00,12.16,12.17,12.16,12.17,416013.3048229984,4.6496,4.6535,4.6496,4.6535,416013.3048
2011-06-20 13:40:00,12.16,12.17,12.16,12.17,216203.3737229746,4.6496,4.6535,4.6496,4.6535,216203.3737
2011-06-20 13:45:00,12.17,12.17,12.16,12.16,439059.1589451176,4.6535,4.6535,4.6496,4.6496,439059.1589
2011-06-20 13:50:00,12.16,12.17,12.16,12.16,120456.16535994298,4.6496,4.6535,4.6496,4.6496,120456.1654
2011-06-20 13:55:00,12.16,12.17,12.16,12.17,321454.0270848182,4.6496,4.6535,4.6496,4.6535,321454.0271
2011-06-20 14:00:00,12.17,12.17,12.16,12.16,138987.88310762652,4.6535,4.6535,4.6496,4.6496,138987.8831
2011-06-20 14:05:00,12.16,12.17,12.16,12.17,94796.8638631504,4.6496,4.6535,4.6496,4.6535,94796.8639
2011-06-20 14:10:00,12.17,12.17,12.16,12.17,161083.39272986457,4.6535,4.6535,4.6496,4.6535,161083.3927
2011-06-20 14:15:00,12.16,12.18,12.16,12.18,487526.7284390592,4.6496,4.6573,4.6496,4.6573,487526.7284
2011-06-20 14:20:00,12.18,12.18,12.15,12.17,362318.8405797101,4.6573,4.6573,4.6458,4.6535,362318.8406
2011-06-20 14:25:00,12.17,12.17,12.16,12.17,243763.3642195296,4.6535,4.6535,4.6496,4.6535,243763.3642
2011-06-20 14:30:00,12.17,12.19,12.16,12.18,308624.37633642193,4.6535,4.6611,4.6496,4.6573,308624.3763
2011-06-20 14:35:00,12.18,12.19,12.17,12.17,126633.40460917084,4.6573,4.6611,4.6535,4.6535,126633.4046
2011-06-20 14:40:00,12.17,12.18,12.16,12.17,402233.30957472086,4.6535,4.6573,4.6496,4.6535,402233.3096
2011-06-20 14:45:00,12.17,12.19,12.17,12.18,936564.5046329296,4.6535,4.6611,4.6535,4.6573,936564.5046
2011-06-20 14:50:00,12.18,12.19,12.17,12.19,240199.57234497505,4.6573,4.6611,4.6535,4.6611,240199.5723
2011-06-20 14:55:00,12.19,12.19,12.18,12.19,244000.9503444999,4.6611,4.6611,4.6573,4.6611,244000.9503
2011-06-20 15:00:00,12.19,12.19,12.18,12.19,155618.91185554763,4.6611,4.6611,4.6573,4.6611,155618.9119
2011-06-20 15:05:00,12.18,12.19,12.16,12.17,136612.0218579235,4.6573,4.6611,4.6496,4.6535,136612.0219
2011-06-20 15:10:00,12.17,12.17,12.14,12.15,261582.3235923022,4.6535,4.6535,4.642,4.6458,261582.3236
2011-06-20 15:15:00,12.15,12.16,12.14,12.15,203611.30909954853,4.6458,4.6496,4.642,4.6458,203611.3091
2011-06-20 15:20:00,12.14,12.16,12.14,12.15,473033.9748158708,4.642,4.6496,4.642,4.6458,473033.9748
2011-06-20 15:25:00,12.15,12.15,12.13,12.14,426704.680446662,4.6458,4.6458,4.6382,4.642,426704.6804
2011-06-20 15:30:00,12.14,12.14,12.12,12.14,550962.2238061298,4.642,4.642,4.6343,4.642,550962.2238
2011-06-20 15:35:00,12.14,12.16,12.13,12.14,449988.1206937515,4.642,4.6496,4.6382,4.642,449988.1207
2011-06-20 15:40:00,12.14,12.15,12.13,12.14,590163.9344262296,4.642,4.6458,4.6382,4.642,590163.9344
2011-06-20 15:45:00,12.14,12.15,12.12,12.12,640532.1929199335,4.642,4.6458,4.6343,4.6343,640532.1929
2011-06-20 15:50:00,12.12,12.13,12.11,12.11,874792.112140651,4.6343,4.6382,4.6305,4.6305,874792.1121
2011-06-20 15:55:00,12.11,12.13,12.11,12.13,1558089.8075552387,4.6305,4.6382,4.6305,4.6382,1558089.8076
2011-06-21 09:30:00,12.16,12.17,12.11,12.14,564504.632929437,4.6496,4.6535,4.6305,4.642,564504.6329
2011-06-21 09:35:00,12.15,12.16,12.13,12.16,657400.8077928249,4.6458,4.6496,4.6382,4.6496,657400.8078
2011-06-21 09:40:00,12.16,12.24,12.15,12.22,842955.5713946306,4.6496,4.6802,4.6458,4.6726,842955.5714
2011-06-21 09:45:00,12.22,12.25,12.21,12.24,344499.88120693754,4.6726,4.684,4.6688,4.6802,344499.8812
2011-06-21 09:50:00,12.24,12.25,12.24,12.25,181990.9717272512,4.6802,4.684,4.6802,4.684,181990.9717
2011-06-21 09:55:00,12.25,12.27,12.24,12.26,272511.2853409361,4.684,4.6917,4.6802,4.6879,272511.2853
2011-06-21 10:00:00,12.26,12.3,12.25,12.28,729151.817533856,4.6879,4.7032,4.684,4.6955,729151.8175
2011-06-21 10:05:00,12.28,12.33,12.28,12.32,535994.2979330007,4.6955,4.7146,4.6955,4.7108,535994.2979
2011-06-21 10:10:00,12.32,12.32,12.3,12.32,308861.9624613923,4.7108,4.7108,4.7032,4.7108,308861.9625
2011-06-21 10:15:00,12.32,12.32,12.28,12.29,424328.8191969589,4.7108,4.7108,4.6955,4.6993,424328.8192
2011-06-21 10:20:00,12.29,12.31,12.27,12.27,249227.84509384647,4.6993,4.707,4.6917,4.6917,249227.8451
2011-06-21 10:25:00,12.27,12.32,12.27,12.31,383464.005702067,4.6917,4.7108,4.6917,4.707,383464.0057
2011-06-21 10:30:00,12.31,12.33,12.27,12.28,221430.2684723212,4.707,4.7146,4.6917,4.6955,221430.2685
2011-06-21 10:35:00,12.28,12.31,12.27,12.3,227369.9215965788,4.6955,4.707,4.6917,4.7032,227369.9216
2011-06-21 10:40:00,12.3,12.34,12.3,12.34,300546.4480874317,4.7032,4.7185,4.7032,4.7185,300546.4481
2011-06-21 10:45:00,12.34,12.4,12.34,12.4,724162.5089094797,4.7185,4.7414,4.7185,4.7414,724162.5089
2011-06-21 10:50:00,12.4,12.41,12.38,12.38,278926.11071513424,4.7414,4.7452,4.7338,4.7338,278926.1107
2011-06-21 10:55:00,12.39,12.39,12.37,12.37,244000.9503444999,4.7376,4.7376,4.7299,4.7299,244000.9503
2011-06-21 11:00:00,12.37,12.39,12.37,12.38,158232.35923022096,4.7299,4.7376,4.7299,4.7338,158232.3592
2011-06-21 11:05:00,12.38,12.42,12.38,12.4,188168.21097647896,4.7338,4.7491,4.7338,4.7414,188168.211
2011-06-21 11:10:00,12.4,12.42,12.39,12.42,225469.23259681635,4.7414,4.7491,4.7376,4.7491,225469.2326
2011-06-21 11:15:00,12.42,12.43,12.4,12.4,355191.2568306011,4.7491,4.7529,4.7414,4.7414,355191.2568
2011-06-21 11:20:00,12.4,12.42,12.4,12.41,123069.6127346163,4.7414,4.7491,4.7414,4.7452,123069.6127
2011-06-21 11:25:00,12.4,12.43,12.4,12.42,196958.8976003801,4.7414,4.7529,4.7414,4.7491,196958.8976
2011-06-21 11:30:00,12.42,12.47,12.41,12.47,355428.8429555714,4.7491,4.7682,4.7452,4.7682,355428.843
2011-06-21 11:35:00,12.47,12.5,12.46,12.5,763839.3917795201,4.7682,4.7796,4.7643,4.7796,763839.3918
2011-06-21 11:40:00,12.5,12.51,12.49,12.5,318127.82133523404,4.7796,4.7835,4.7758,4.7796,318127.8213
2011-06-21 11:45:00,12.5,12.51,12.49,12.5,269185.07959135185,4.7796,4.7835,4.7758,4.7796,269185.0796
2011-06-21 11:50:00,12.5,12.51,12.49,12.51,346162.9840817296,4.7796,4.7835,4.7758,4.7835,346162.9841
2011-06-21 11:55:00,12.51,12.53,12.5,12.52,466143.977191732,4.7835,4.7911,4.7796,4.7873,466143.9772
2011-06-21 12:00:00,12.52,12.52,12.48,12.49,311475.4098360656,4.7873,4.7873,4.772,4.7758,311475.4098
2011-06-21 12:05:00,12.49,12.52,12.49,12.5,374435.7329531955,4.7758,4.7873,4.7758,4.7796,374435.733
2011-06-21 12:10:00,12.5,12.51,12.49,12.5,160370.63435495368,4.7796,4.7835,4.7758,4.7796,160370.6344
2011-06-21 12:15:00,12.5,12.52,12.5,12.52,357329.53195533383,4.7796,4.7873,4.7796,4.7873,357329.532
2011-06-21 12:20:00,12.52,12.54,12.51,12.53,726063.1979092421,4.7873,4.7949,4.7835,4.7911,726063.1979
2011-06-21 12:25:00,12.53,12.53,12.5,12.52,520788.7859349014,4.7911,4.7911,4.7796,4.7873,520788.7859
2011-06-21 12:30:00,12.52,12.54,12.52,12.53,374198.1468282252,4.7873,4.7949,4.7873,4.7911,374198.1468
2011-06-21 12:35:00,12.53,12.55,12.52,12.55,374673.31907816586,4.7911,4.7988,4.7873,4.7988,374673.3191
2011-06-21 12:40:00,12.55,12.56,12.53,12.54,331907.81658351154,4.7988,4.8026,4.7911,4.7949,331907.8166
2011-06-21 12:45:00,12.55,12.58,12.53,12.57,247089.5699691138,4.7988,4.8102,4.7911,4.8064,247089.57
2011-06-21 12:50:00,12.57,12.58,12.56,12.56,202185.7923497268,4.8064,4.8102,4.8026,4.8026,202185.7923
2011-06-21 12:55:00,12.56,12.56,12.54,12.56,230458.5412211927,4.8026,4.8026,4.7949,4.8026,230458.5412
2011-06-21 13:00:00,12.56,12.56,12.54,12.56,431693.9890710383,4.8026,4.8026,4.7949,4.8026,431693.9891
2011-06-21 13:05:00,12.56,12.56,12.54,12.55,269185.07959135185,4.8026,4.8026,4.7949,4.7988,269185.0796
2011-06-21 13:10:00,12.55,12.57,12.54,12.54,437633.64219529583,4.7988,4.8064,4.7949,4.7949,437633.6422
2011-06-21 13:15:00,12.54,12.55,12.54,12.54,373722.9745782847,4.7949,4.7988,4.7949,4.7949,373722.9746
2011-06-21 13:20:00,12.54,12.56,12.53,12.54,398431.931575196,4.7949,4.8026,4.7911,4.7949,398431.9316
2011-06-21 13:25:00,12.54,12.55,12.53,12.54,350914.7065811357,4.7949,4.7988,4.7911,4.7949,350914.7066
2011-06-21 13:30:00,12.53,12.54,12.52,12.52,276550.2494654312,4.7911,4.7949,4.7873,4.7873,276550.2495
2011-06-21 13:35:00,12.52,12.53,12.51,12.51,199572.34497505345,4.7873,4.7911,4.7835,4.7835,199572.345
2011-06-21 13:40:00,12.51,12.52,12.5,12.5,299358.5174625802,4.7835,4.7873,4.7796,4.7796,299358.5175
2011-06-21 13:45:00,12.5,12.5,12.48,12.49,205274.4119743407,4.7796,4.7796,4.772,4.7758,205274.412
2011-06-21 13:50:00,12.49,12.49,12.48,12.48,132335.47160845806,4.7758,4.7758,4.772,4.772,132335.4716
2011-06-21 13:55:00,12.48,12.48,12.48,12.48,154906.15348063674,4.772,4.772,4.772,4.772,154906.1535
2011-06-21 14:00:00,12.48,12.5,12.48,12.49,233071.988595866,4.772,4.7796,4.772,4.7758,233071.9886
2011-06-21 14:05:00,12.49,12.49,12.48,12.49,192919.93347588505,4.7758,4.7758,4.772,4.7758,192919.9335
2011-06-21 14:10:00,12.49,12.51,12.48,12.5,349014.0175813733,4.7758,4.7835,4.772,4.7796,349014.0176
2011-06-21 14:15:00,12.5,12.51,12.49,12.5,151579.9477310525,4.7796,4.7835,4.7758,4.7796,151579.9477
2011-06-21 14:20:00,12.5,12.53,12.5,12.53,390116.4172012355,4.7796,4.7911,4.7796,4.7911,390116.4172
2011-06-21 14:25:00,12.53,12.53,12.52,12.52,122356.8543597054,4.7911,4.7911,4.7873,4.7873,122356.8544
2011-06-21 14:30:00,12.52,12.53,12.51,12.52,209313.37609883584,4.7873,4.7911,4.7835,4.7873,209313.3761
2011-06-21 14:35:00,12.52,12.55,12.51,12.54,345925.3979567593,4.7873,4.7988,4.7835,4.7949,345925.398
2011-06-21 14:40:00,12.55,12.55,12.54,12.55,148491.3281064386,4.7988,4.7988,4.7949,4.7988,148491.3281
2011-06-21 14:45:00,12.55,12.56,12.53,12.54,212401.9957234497,4.7988,4.8026,4.7911,4.7949,212401.9957
2011-06-21 14:50:00,12.55,12.55,12.53,12.53,176526.4908529342,4.7988,4.7988,4.7911,4.7911,176526.4909
2011-06-21 14:55:00,12.53,12.54,12.51,12.51,324067.47445949155,4.7911,4.7949,4.7835,4.7835,324067.4745
2011-06-21 15:00:00,12.52,12.52,12.5,12.51,346400.57020669995,4.7873,4.7873,4.7796,4.7835,346400.5702
2011-06-21 15:05:00,12.51,12.53,12.51,12.51,184604.4191019245,4.7835,4.7911,4.7835,4.7835,184604.4191
2011-06-21 15:10:00,12.51,12.51,12.5,12.5,175100.97410311238,4.7835,4.7835,4.7796,4.7796,175100.9741
2011-06-21 15:15:00,12.5,12.5,12.48,12.48,340936.089332383,4.7796,4.7796,4.772,4.772,340936.0893
2011-06-21 15:20:00,12.48,12.5,12.48,12.5,156569.25635542884,4.772,4.7796,4.772,4.7796,156569.2564
2011-06-21 15:25:00,12.5,12.51,12.48,12.5,315039.2017106201,4.7796,4.7835,4.772,4.7796,315039.2017
2011-06-21 15:30:00,12.5,12.51,12.5,12.5,473033.9748158708,4.7796,4.7835,4.7796,4.7796,473033.9748
2011-06-21 15:35:00,12.5,12.53,12.5,12.52,317652.6490852934,4.7796,4.7911,4.7796,4.7873,317652.6491
2011-06-21 15:40:00,12.52,12.53,12.5,12.51,586837.7286766453,4.7873,4.7911,4.7796,4.7835,586837.7287
2011-06-21 15:45:00,12.51,12.52,12.5,12.52,627227.3699215966,4.7835,4.7873,4.7796,4.7873,627227.3699
2011-06-21 15:50:00,12.52,12.54,12.51,12.53,783796.6262770254,4.7873,4.7949,4.7835,4.7911,783796.6263
2011-06-21 15:55:00,12.53,12.54,12.53,12.54,1165122.3568543596,4.7911,4.7949,4.7911,4.7949,1165122.3569
2011-06-22 09:30:00,12.47,12.49,12.39,12.42,862200.047517225,4.7682,4.7758,4.7376,4.7491,862200.0475
2011-06-22 09:35:00,12.42,12.45,12.36,12.38,1162033.7372297458,4.7491,4.7605,4.7261,4.7338,1162033.7372
2011-06-22 09:40:00,12.38,12.41,12.37,12.41,1060822.047992397,4.7338,4.7452,4.7299,4.7452,1060822.048
2011-06-22 09:45:00,12.4,12.4,12.37,12.39,389166.0727013543,4.7414,4.7414,4.7299,4.7376,389166.0727
2011-06-22 09:50:00,12.4,12.4,12.37,12.37,193870.27797576625,4.7414,4.7414,4.7299,4.7299,193870.278
2011-06-22 09:55:00,12.37,12.41,12.36,12.4,213589.9263483013,4.7299,4.7452,4.7261,4.7414,213589.9263
2011-06-22 10:00:00,12.4,12.4,12.37,12.37,290330.2447137087,4.7414,4.7414,4.7299,4.7299,290330.2447
2011-06-22 10:05:00,12.37,12.4,12.36,12.4,624613.9225469233,4.7299,4.7414,4.7261,4.7414,624613.9225
2011-06-22 10:10:00,12.4,12.4,12.37,12.37,236160.60822047992,4.7414,4.7414,4.7299,4.7299,236160.6082
2011-06-22 10:15:00,12.37,12.4,12.35,12.39,585412.2119268235,4.7299,4.7414,4.7223,4.7376,585412.2119
2011-06-22 10:20:00,12.38,12.4,12.36,12.4,201948.2062247565,4.7338,4.7414,4.7261,4.7414,201948.2062
2011-06-22 10:25:00,12.4,12.42,12.39,12.4,179377.5243525778,4.7414,4.7491,4.7376,4.7414,179377.5244
2011-06-22 10:30:00,12.4,12.41,12.39,12.41,399857.4483250178,4.7414,4.7452,4.7376,4.7452,399857.4483
2011-06-22 10:35:00,12.41,12.42,12.4,12.42,104537.89498693276,4.7452,4.7491,4.7414,4.7491,104537.895
2011-06-22 10:40:00,12.42,12.43,12.41,12.42,502494.65431218816,4.7491,4.7529,4.7452,4.7491,502494.6543
2011-06-22 10:45:00,12.42,12.42,12.41,12.42,298170.5868377287,4.7491,4.7491,4.7452,4.7491,298170.5868
2011-06-22 10:50:00,12.42,12.42,12.41,12.42,166785.45972915183,4.7491,4.7491,4.7452,4.7491,166785.4597
2011-06-22 10:55:00,12.42,12.43,12.41,12.42,459491.56569256354,4.7491,4.7529,4.7452,4.7491,459491.5657
2011-06-22 11:00:00,12.42,12.45,12.42,12.45,193157.5196008553,4.7491,4.7605,4.7491,4.7605,193157.5196
2011-06-22 11:05:00,12.45,12.46,12.42,12.43,180565.45497742933,4.7605,4.7643,4.7491,4.7529,180565.455
2011-06-22 11:10:00,12.43,12.44,12.42,12.42,56545.49774293182,4.7529,4.7567,4.7491,4.7491,56545.4977
2011-06-22 11:15:00,12.42,12.43,12.41,12.43,153243.05060584462,4.7491,4.7529,4.7452,4.7529,153243.0506
2011-06-22 11:20:00,12.43,12.44,12.41,12.43,85768.59111427893,4.7529,4.7567,4.7452,4.7529,85768.5911
2011-06-22 11:25:00,12.43,12.44,12.43,12.44,70563.07911617962,4.7529,4.7567,4.7529,4.7567,70563.0791
2011-06-22 11:30:00,12.44,12.44,12.4,12.41,209788.54834877644,4.7567,4.7567,4.7414,4.7452,209788.5483
2011-06-22 11:35:00,12.4,12.42,12.39,12.42,143977.19173200286,4.7414,4.7491,4.7376,4.7491,143977.1917
2011-06-22 11:40:00,12.42,12.42,12.4,12.41,77453.07674031837,4.7491,4.7491,4.7414,4.7452,77453.0767
2011-06-22 11:45:00,12.41,12.42,12.41,12.42,110952.72036113092,4.7452,4.7491,4.7452,4.7491,110952.7204
2011-06-22 11:50:00,12.42,12.43,12.41,12.42,119505.82086006178,4.7491,4.7529,4.7452,4.7491,119505.8209
2011-06-22 11:55:00,12.42,12.42,12.42,12.42,54644.8087431694,4.7491,4.7491,4.7491,4.7491,54644.8087
2011-06-22 12:00:00,12.42,12.42,12.4,12.42,81492.04086481349,4.7491,4.7491,4.7414,4.7491,81492.0409
2011-06-22 12:05:00,12.42,12.42,12.41,12.42,153480.6367308149,4.7491,4.7491,4.7452,4.7491,153480.6367
2011-06-22 12:10:00,12.41,12.42,12.41,12.41,148016.155856498,4.7452,4.7491,4.7452,4.7452,148016.1559
2011-06-22 12:15:00,12.41,12.42,12.4,12.41,331432.6443335709,4.7452,4.7491,4.7414,4.7452,331432.6443
2011-06-22 12:20:00,12.42,12.42,12.4,12.4,117605.13186029936,4.7491,4.7491,4.7414,4.7414,117605.1319
2011-06-22 12:25:00,12.4,12.42,12.39,12.42,106913.7562366358,4.7414,4.7491,4.7376,4.7491,106913.7562
2011-06-22 12:30:00,12.41,12.41,12.39,12.39,89807.55523877406,4.7452,4.7452,4.7376,4.7376,89807.5552
2011-06-22 12:35:00,12.39,12.42,12.38,12.41,190781.6583511523,4.7376,4.7491,4.7338,4.7452,190781.6584
2011-06-22 12:40:00,12.41,12.43,12.41,12.43,218816.82109764792,4.7452,4.7529,4.7452,4.7529,218816.8211
2011-06-22 12:45:00,12.43,12.43,12.42,12.43,141126.15823235924,4.7529,4.7529,4.7491,4.7529,141126.1582
2011-06-22 12:50:00,12.42,12.43,12.41,12.42,233784.7469707769,4.7491,4.7529,4.7452,4.7491,233784.747
2011-06-22 12:55:00,12.42,12.43,12.41,12.43,400570.20669992873,4.7491,4.7529,4.7452,4.7529,400570.2067
2011-06-22 13:00:00,12.43,12.43,12.41,12.42,190544.072226182,4.7529,4.7529,4.7452,4.7491,190544.0722
2011-06-22 13:05:00,12.42,12.42,12.41,12.42,107151.34236160608,4.7491,4.7491,4.7452,4.7491,107151.3424
2011-06-22 13:10:00,12.42,12.42,12.4,12.41,128058.92135899264,4.7491,4.7491,4.7414,4.7452,128058.9214
2011-06-22 13:15:00,12.41,12.43,12.41,12.43,82204.79923972441,4.7452,4.7529,4.7452,4.7529,82204.7992
2011-06-22 13:20:00,12.43,12.44,12.42,12.42,78403.42124019958,4.7529,4.7567,4.7491,4.7491,78403.4212
2011-06-22 13:25:00,12.42,12.45,12.42,12.44,119505.82086006178,4.7491,4.7605,4.7491,4.7567,119505.8209
2011-06-22 13:30:00,12.44,12.45,12.44,12.45,191969.5889760038,4.7567,4.7605,4.7567,4.7605,191969.589
2011-06-22 13:35:00,12.45,12.46,12.45,12.45,63197.90924210026,4.7605,4.7643,4.7605,4.7605,63197.9092
2011-06-22 13:40:00,12.45,12.45,12.45,12.45,51318.60299358518,4.7605,4.7605,4.7605,4.7605,51318.603
2011-06-22 13:45:00,12.45,12.46,12.45,12.46,113090.99548586363,4.7605,4.7643,4.7605,4.7643,113090.9955
2011-06-22 13:50:00,12.46,12.47,12.46,12.47,44666.19149441673,4.7643,4.7682,4.7643,4.7682,44666.1915
2011-06-22 13:55:00,12.47,12.47,12.46,12.46,111190.3064861012,4.7682,4.7682,4.7643,4.7643,111190.3065
2011-06-22 14:00:00,12.46,12.47,12.44,12.45,312425.7543359468,4.7643,4.7682,4.7567,4.7605,312425.7543
2011-06-22 14:05:00,12.44,12.46,12.43,12.46,307436.44571157044,4.7567,4.7643,4.7529,4.7643,307436.4457
2011-06-22 14:10:00,12.46,12.46,12.44,12.45,180803.0411023996,4.7643,4.7643,4.7567,4.7605,180803.0411
2011-06-22 14:15:00,12.45,12.46,12.45,12.45,108339.2729864576,4.7605,4.7643,4.7605,4.7605,108339.273
2011-06-22 14:20:00,12.45,12.47,12.45,12.46,358042.2903302447,4.7605,4.7682,4.7605,4.7643,358042.2903
2011-06-22 14:25:00,12.46,12.48,12.45,12.46,509147.0658113567,4.7643,4.772,4.7605,4.7643,509147.0658
2011-06-22 14:30:00,12.46,12.47,12.45,12.47,243763.3642195296,4.7643,4.7682,4.7605,4.7682,243763.3642
2011-06-22 14:35:00,12.46,12.48,12.46,12.47,401995.72344975057,4.7643,4.772,4.7643,4.7682,401995.7234
2011-06-22 14:40:00,12.47,12.47,12.43,12.43,601568.068424804,4.7682,4.7682,4.7529,4.7529,601568.0684
2011-06-22 14:45:00,12.43,12.44,12.43,12.44,408172.9626989784,4.7529,4.7567,4.7529,4.7567,408172.9627
2011-06-22 14:50:00,12.44,12.44,12.42,12.42,164409.59847944882,4.7567,4.7567,4.7491,4.7491,164409.5985
2011-06-22 14:55:00,12.42,12.43,12.41,12.42,426942.2665716322,4.7491,4.7529,4.7452,4.7491,426942.2666
2011-06-22 15:00:00,12.42,12.42,12.41,12.42,376574.0080779283,4.7491,4.7491,4.7452,4.7491,376574.0081
2011-06-22 15:05:00,12.42,12.43,12.42,12.43,296982.6562128772,4.7491,4.7529,4.7491,4.7529,296982.6562
2011-06-22 15:10:00,12.43,12.43,12.42,12.42,266809.21834164887,4.7529,4.7529,4.7491,4.7491,266809.2183
2011-06-22 15:15:00,12.41,12.42,12.4,12.41,477310.5250653362,4.7452,4.7491,4.7414,4.7452,477310.5251
2011-06-22 15:20:00,12.41,12.44,12.41,12.44,295319.55333808507,4.7452,4.7567,4.7452,4.7567,295319.5533
2011-06-22 15:25:00,12.44,12.44,12.41,12.42,484675.6949394156,4.7567,4.7567,4.7452,4.7491,484675.6949
2011-06-22 15:30:00,12.42,12.42,12.4,12.4,230933.7134711333,4.7491,4.7491,4.7414,4.7414,230933.7135
2011-06-22 15:35:00,12.41,12.42,12.39,12.39,287479.2112140651,4.7452,4.7491,4.7376,4.7376,287479.2112
2011-06-22 15:40:00,12.39,12.41,12.37,12.37,482299.8336897125,4.7376,4.7452,4.7299,4.7299,482299.8337
2011-06-22 15:45:00,12.37,12.38,12.36,12.37,608458.0660489427,4.7299,4.7338,4.7261,4.7299,608458.066
2011-06-22 15:50:00,12.37,12.38,12.36,12.36,733665.9539082918,4.7299,4.7338,4.7261,4.7261,733665.9539
2011-06-22 15:55:00,12.36,12.36,12.33,12.35,1042765.5024946544,4.7261,4.7261,4.7146,4.7223,1042765.5025
2011-06-23 09:30:00,12.21,12.23,12.11,12.12,806129.7220242338,4.6688,4.6764,4.6305,4.6343,806129.722
2011-06-23 09:35:00,12.12,12.2,12.11,12.16,586124.9703017344,4.6343,4.6649,4.6305,4.6496,586124.9703
2011-06-23 09:40:00,12.15,12.16,12.13,12.13,479211.2140650986,4.6458,4.6496,4.6382,4.6382,479211.2141
2011-06-23 09:45:00,12.13,12.18,12.13,12.17,234497.50534568785,4.6382,4.6573,4.6382,4.6535,234497.5053
2011-06-23 09:50:00,12.17,12.18,12.13,12.14,375148.4913281064,4.6535,4.6573,4.6382,4.642,375148.4913
2011-06-23 09:55:00,12.14,12.16,12.13,12.15,204086.4813494892,4.642,4.6496,4.6382,4.6458,204086.4813
2011-06-23 10:00:00,12.16,12.21,12.14,12.19,625564.2670468044,4.6496,4.6688,4.642,4.6611,625564.267
2011-06-23 10:05:00,12.2,12.23,12.19,12.21,881444.5236398195,4.6649,4.6764,4.6611,4.6688,881444.5236
2011-06-23 10:10:00,12.21,12.23,12.19,12.19,271085.76859111426,4.6688,4.6764,4.6611,4.6611,271085.7686
2011-06-23 10:15:00,12.19,12.21,12.18,12.21,271323.3547160846,4.6611,4.6688,4.6573,4.6688,271323.3547
2011-06-23 10:20:00,12.21,12.22,12.19,12.19,400095.0344499881,4.6688,4.6726,4.6611,4.6611,400095.0344
2011-06-23 10:25:00,12.19,12.21,12.17,12.21,176764.0769779045,4.6611,4.6688,4.6535,4.6688,176764.077
2011-06-23 10:30:00,12.2,12.21,12.19,12.2,519838.4414350202,4.6649,4.6688,4.6611,4.6649,519838.4414
2011-06-23 10:35:00,12.2,12.21,12.19,12.19,430506.0584461868,4.6649,4.6688,4.6611,4.6611,430506.0584
2011-06-23 10:40:00,12.19,12.21,12.19,12.19,314564.0294606795,4.6611,4.6688,4.6611,4.6611,314564.0295
2011-06-23 10:45:00,12.19,12.19,12.16,12.17,784984.5569018769,4.6611,4.6611,4.6496,4.6535,784984.5569
2011-06-23 10:50:00,12.17,12.19,12.17,12.19,404133.99857448327,4.6535,4.6611,4.6535,4.6611,404133.9986
2011-06-23 10:55:00,12.19,12.2,12.17,12.19,291755.76146353054,4.6611,4.6649,4.6535,4.6611,291755.7615
2011-06-23 11:00:00,12.19,12.21,12.19,12.21,565930.1496792587,4.6611,4.6688,4.6611,4.6688,565930.1497
2011-06-23 11:05:00,12.21,12.22,12.2,12.21,554288.429555714,4.6688,4.6726,4.6649,4.6688,554288.4296
2011-06-23 11:10:00,12.21,12.21,12.18,12.19,402708.48182466143,4.6688,4.6688,4.6573,4.6611,402708.4818
2011-06-23 11:15:00,12.19,12.2,12.18,12.19,195058.2086006177,4.6611,4.6649,4.6573,4.6611,195058.2086
2011-06-23 11:20:00,12.19,12.21,12.19,12.2,195770.96697552863,4.6611,4.6688,4.6611,4.6649,195770.967
2011-06-23 11:25:00,12.2,12.22,12.19,12.21,191256.8306010929,4.6649,4.6726,4.6611,4.6688,191256.8306
2011-06-23 11:30:00,12.21,12.22,12.21,12.21,319315.7519600856,4.6688,4.6726,4.6688,4.6688,319315.752
2011-06-23 11:35:00,12.21,12.23,12.21,12.22,597291.5181753386,4.6688,4.6764,4.6688,4.6726,597291.5182
2011-06-23 11:40:00,12.22,12.23,12.22,12.22,86243.76336421953,4.6726,4.6764,4.6726,4.6726,86243.7634
2011-06-23 11:45:00,12.22,12.22,12.2,12.21,143502.01948206226,4.6726,4.6726,4.6649,4.6688,143502.0195
2011-06-23 11:50:00,12.21,12.21,12.19,12.2,105013.06723687336,4.6688,4.6688,4.6611,4.6649,105013.0672
2011-06-23 11:55:00,12.2,12.21,12.2,12.21,301021.6203373723,4.6649,4.6688,4.6649,4.6688,301021.6203
2011-06-23 12:00:00,12.21,12.24,12.21,12.24,1313376.098835828,4.6688,4.6802,4.6688,4.6802,1313376.0988
2011-06-23 12:05:00,12.24,12.26,12.23,12.24,240674.74459491565,4.6802,4.6879,4.6764,4.6802,240674.7446
2011-06-23 12:10:00,12.24,12.26,12.23,12.25,198384.414350202,4.6802,4.6879,4.6764,4.684,198384.4144
2011-06-23 12:15:00,12.25,12.26,12.24,12.25,476360.180565455,4.684,4.6879,4.6802,4.684,476360.1806
2011-06-23 12:20:00,12.24,12.27,12.23,12.25,201235.4478498456,4.6802,4.6917,4.6764,4.684,201235.4478
2011-06-23 12:25:00,12.25,12.28,12.24,12.28,601092.8961748634,4.684,4.6955,4.6802,4.6955,601092.8962
2011-06-23 12:30:00,12.27,12.28,12.26,12.27,489665.0035637919,4.6917,4.6955,4.6879,4.6917,489665.0036
2011-06-23 12:35:00,12.27,12.27,12.26,12.27,50843.430743644574,4.6917,4.6917,4.6879,4.6917,50843.4307
2011-06-23 12:40:00,12.27,12.29,12.27,12.27,102399.61986220004,4.6917,4.6993,4.6917,4.6917,102399.6199
2011-06-23 12:45:00,12.27,12.27,12.27,12.27,209788.54834877644,4.6917,4.6917,4.6917,4.6917,209788.5483
2011-06-23 12:50:00,12.27,12.28,12.27,12.27,441672.6063197909,4.6917,4.6955,4.6917,4.6917,441672.6063
2011-06-23 12:55:00,12.27,12.27,12.26,12.27,295557.13946305536,4.6917,4.6917,4.6879,4.6917,295557.1395
2011-06-23 13:00:00,12.27,12.29,12.26,12.29,483487.76431456406,4.6917,4.6993,4.6879,4.6993,483487.7643
2011-06-23 13:05:00,12.29,12.32,12.29,12.29,404133.99857448327,4.6993,4.7108,4.6993,4.6993,404133.9986
2011-06-23 13:10:00,12.29,12.31,12.27,12.28,549536.7070563079,4.6993,4.707,4.6917,4.6955,549536.7071
2011-06-23 13:15:00,12.28,12.29,12.27,12.29,623425.9919220718,4.6955,4.6993,4.6917,4.6993,623425.9919
2011-06-23 13:20:00,12.29,12.3,12.29,12.29,296507.48396293656,4.6993,4.7032,4.6993,4.6993,296507.484
2011-06-23 13:25:00,12.29,12.3,12.29,12.3,210263.72059871705,4.6993,4.7032,4.6993,4.7032,210263.7206
2011-06-23 13:30:00,12.3,12.34,12.3,12.33,859824.186267522,4.7032,4.7185,4.7032,4.7146,859824.1863
2011-06-23 13:35:00,12.33,12.35,12.33,12.33,896412.4495129485,4.7146,4.7223,4.7146,4.7146,896412.4495
2011-06-23 13:40:00,12.34,12.34,12.33,12.33,218104.062722737,4.7185,4.7185,4.7146,4.7146,218104.0627
2011-06-23 13:45:00,12.33,12.33,12.32,12.32,273461.6298408173,4.7146,4.7146,4.7108,4.7108,273461.6298
2011-06-23 13:50:00,12.32,12.32,12.29,12.3,124495.1294844381,4.7108,4.7108,4.6993,4.7032,124495.1295
2011-06-23 13:55:00,12.3,12.31,12.29,12.29,211214.06509859825,4.7032,4.707,4.6993,4.6993,211214.0651
2011-06-23 14:00:00,12.29,12.29,12.27,12.27,140650.98598241864,4.6993,4.6993,4.6917,4.6917,140650.986
2011-06-23 14:05:00,12.27,12.27,12.24,12.26,261344.737467332,4.6917,4.6917,4.6802,4.6879,261344.7375
2011-06-23 14:10:00,12.26,12.26,12.24,12.25,658351.1522927061,4.6879,4.6879,4.6802,4.684,658351.1523
2011-06-23 14:15:00,12.25,12.25,12.22,12.24,251366.12021857925,4.684,4.684,4.6726,4.6802,251366.1202
2011-06-23 14:20:00,12.24,12.25,12.23,12.25,199334.7588500832,4.6802,4.684,4.6764,4.684,199334.7589
2011-06-23 14:25:00,12.25,12.26,12.25,12.25,126395.81848420051,4.684,4.6879,4.684,4.684,126395.8185
2011-06-23 14:30:00,12.25,12.25,12.23,12.24,368020.9075789974,4.684,4.684,4.6764,4.6802,368020.9076
2011-06-23 14:35:00,12.24,12.24,12.21,12.21,373485.3884533143,4.6802,4.6802,4.6688,4.6688,373485.3885
2011-06-23 14:40:00,12.21,12.21,12.2,12.21,338797.81420765026,4.6688,4.6688,4.6649,4.6688,338797.8142
2011-06-23 14:45:00,12.21,12.21,12.19,12.19,244713.7087194108,4.6688,4.6688,4.6611,4.6611,244713.7087
2011-06-23 14:50:00,12.2,12.2,12.19,12.19,349014.0175813733,4.6649,4.6649,4.6611,4.6611,349014.0176
2011-06-23 14:55:00,12.19,12.32,12.19,12.32,480399.1446899501,4.6611,4.7108,4.6611,4.7108,480399.1447
2011-06-23 15:00:00,12.32,12.32,12.25,12.27,972440.009503445,4.7108,4.7108,4.684,4.6917,972440.0095
2011-06-23 15:05:00,12.27,12.31,12.26,12.26,1095034.4499881207,4.6917,4.707,4.6879,4.6879,1095034.45
2011-06-23 15:10:00,12.28,12.3,12.24,12.29,1114041.3399857448,4.6955,4.7032,4.6802,4.6993,1114041.34
2011-06-23 15:15:00,12.29,12.33,12.29,12.31,535519.1256830601,4.6993,4.7146,4.6993,4.707,535519.1257
2011-06-23 15:20:00,12.31,12.32,12.29,12.31,1267046.8044666192,4.707,4.7108,4.6993,4.707,1267046.8045
2011-06-23 15:25:00,12.31,12.31,12.27,12.29,609883.5827987646,4.707,4.707,4.6917,4.6993,609883.5828
2011-06-23 15:30:00,12.28,12.29,12.24,12.26,1082679.971489665,4.6955,4.6993,4.6802,4.6879,1082679.9715
2011-06-23 15:35:00,12.26,12.28,12.25,12.26,492516.03706343553,4.6879,4.6955,4.684,4.6879,492516.0371
2011-06-23 15:40:00,12.26,12.28,12.25,12.27,982181.0406272274,4.6879,4.6955,4.684,4.6917,982181.0406
2011-06-23 15:45:00,12.27,12.32,12.26,12.31,1221667.8545972914,4.6917,4.7108,4.6879,4.707,1221667.8546
2011-06-23 15:50:00,12.31,12.32,12.29,12.29,1599904.965550012,4.707,4.7108,4.6993,4.6993,1599904.9656
2011-06-23 15:55:00,12.29,12.32,12.29,12.31,2074839.629365645,4.6993,4.7108,4.6993,4.707,2074839.6294
2011-06-24 09:30:00,12.36,12.44,12.3,12.35,3134948.918983132,4.7261,4.7567,4.7032,4.7223,3134948.919
2011-06-24 09:35:00,12.35,12.42,12.28,12.41,510572.5825611784,4.7223,4.7491,4.6955,4.7452,510572.5826
2011-06-24 09:40:00,12.41,12.43,12.34,12.35,591351.865051081,4.7452,4.7529,4.7185,4.7223,591351.8651
2011-06-24 09:45:00,12.35,12.36,12.28,12.29,366832.9769541459,4.7223,4.7261,4.6955,4.6993,366832.977
2011-06-24 09:50:00,12.29,12.31,12.27,12.29,256830.6010928962,4.6993,4.707,4.6917,4.6993,256830.6011
2011-06-24 09:55:00,12.29,12.34,12.28,12.32,338560.22808268,4.6993,4.7185,4.6955,4.7108,338560.2281
2011-06-24 10:00:00,12.32,12.34,12.31,12.32,437158.4699453552,4.7108,4.7185,4.707,4.7108,437158.4699
2011-06-24 10:05:00,12.32,12.32,12.28,12.29,521976.71655975294,4.7108,4.7108,4.6955,4.6993,521976.7166
2011-06-24 10:10:00,12.28,12.29,12.24,12.27,906153.4806367308,4.6955,4.6993,4.6802,4.6917,906153.4806
2011-06-24 10:15:00,12.27,12.27,12.23,12.24,378474.6970776907,4.6917,4.6917,4.6764,4.6802,378474.6971
2011-06-24 10:20:00,12.24,12.25,12.22,12.23,282965.0748396293,4.6802,4.684,4.6726,4.6764,282965.0748
2011-06-24 10:25:00,12.23,12.25,12.21,12.24,430981.23069612734,4.6764,4.684,4.6688,4.6802,430981.2307
2011-06-24 10:30:00,12.25,12.25,12.21,12.25,483250.1781895937,4.684,4.684,4.6688,4.684,483250.1782
2011-06-24 10:35:00,12.25,12.27,12.24,12.24,253979.5675932525,4.684,4.6917,4.6802,4.6802,253979.5676
2011-06-24 10:40:00,12.24,12.25,12.23,12.23,303397.48158707534,4.6802,4.684,4.6764,4.6764,303397.4816
2011-06-24 10:45:00,12.22,12.23,12.18,12.2,396293.6564504633,4.6726,4.6764,4.6573,4.6649,396293.6565
2011-06-24 10:50:00,12.2,12.2,12.17,12.19,280351.6274649561,4.6649,4.6649,4.6535,4.6611,280351.6275
2011-06-24 10:55:00,12.19,12.21,12.18,12.21,346875.7424566405,4.6611,4.6688,4.6573,4.6688,346875.7425
2011-06-24 11:00:00,12.21,12.24,12.21,12.24,397244.0009503445,4.6688,4.6802,4.6688,4.6802,397244.001
2011-06-24 11:05:00,12.24,12.24,12.21,12.22,257068.18721786648,4.6802,4.6802,4.6688,4.6726,257068.1872
2011-06-24 11:10:00,12.23,12.23,12.2,12.23,431693.9890710383,4.6764,4.6764,4.6649,4.6764,431693.9891
2011-06-24 11:15:00,12.23,12.24,12.22,12.24,174388.21572820147,4.6764,4.6802,4.6726,4.6802,174388.2157
2011-06-24 11:20:00,12.24,12.24,12.22,12.23,167260.63197909243,4.6802,4.6802,4.6726,4.6764,167260.632
2011-06-24 11:25:00,12.23,12.23,12.18,12.21,332145.4027084818,4.6764,4.6764,4.6573,4.6688,332145.4027
2011-06-24 11:30:00,12.22,12.22,12.18,12.18,251366.12021857925,4.6726,4.6726,4.6573,4.6573,251366.1202
2011-06-24 11:35:00,12.18,12.2,12.18,12.19,212401.9957234497,4.6573,4.6649,4.6573,4.6611,212401.9957
2011-06-24 11:40:00,12.19,12.21,12.19,12.21,114754.09836065574,4.6611,4.6688,4.6611,4.6688,114754.0984
2011-06-24 11:45:00,12.21,12.23,12.21,12.23,204086.4813494892,4.6688,4.6764,4.6688,4.6764,204086.4813
2011-06-24 11:50:00,12.22,12.22,12.21,12.21,244951.2948443811,4.6726,4.6726,4.6688,4.6688,244951.2948
2011-06-24 11:55:00,12.21,12.21,12.19,12.2,396056.070325493,4.6688,4.6688,4.6611,4.6649,396056.0703
2011-06-24 12:00:00,12.2,12.22,12.2,12.21,192207.1751009741,4.6649,4.6726,4.6649,4.6688,192207.1751
2011-06-24 12:05:00,12.21,12.21,12.16,12.17,374673.31907816586,4.6688,4.6688,4.6496,4.6535,374673.3191
2011-06-24 12:10:00,12.17,12.17,12.14,12.14,164409.59847944882,4.6535,4.6535,4.642,4.642,164409.5985
2011-06-24 12:15:00,12.14,12.17,12.14,12.17,159182.70373010216,4.642,4.6535,4.642,4.6535,159182.7037
2011-06-24 12:20:00,12.17,12.17,12.14,12.15,355666.4290805417,4.6535,4.6535,4.642,4.6458,355666.4291
2011-06-24 12:25:00,12.15,12.16,12.15,12.15,264195.77096697554,4.6458,4.6496,4.6458,4.6458,264195.771
2011-06-24 12:30:00,12.15,12.16,12.14,12.16,194583.0363506772,4.6458,4.6496,4.642,4.6496,194583.0364
2011-06-24 12:35:00,12.15,12.16,12.13,12.15,324305.0605844619,4.6458,4.6496,4.6382,4.6458,324305.0606
2011-06-24 12:40:00,12.15,12.15,12.12,12.12,513186.02993585175,4.6458,4.6458,4.6343,4.6343,513186.0299
2011-06-24 12:45:00,12.12,12.12,12.09,12.1,472083.6303159896,4.6343,4.6343,4.6229,4.6267,472083.6303
2011-06-24 12:50:00,12.1,12.11,12.08,12.09,339035.4003326206,4.6267,4.6305,4.619,4.6229,339035.4003
2011-06-24 12:55:00,12.09,12.13,12.09,12.12,524352.5778094559,4.6229,4.6382,4.6229,4.6343,524352.5778
2011-06-24 13:00:00,12.12,12.13,12.1,12.11,312900.9265858874,4.6343,4.6382,4.6267,4.6305,312900.9266
2011-06-24 13:05:00,12.11,12.13,12.1,12.13,353765.7400807793,4.6305,4.6382,4.6267,4.6382,353765.7401
2011-06-24 13:10:00,12.13,12.13,12.1,12.11,375623.6635780471,4.6382,4.6382,4.6267,4.6305,375623.6636
2011-06-24 13:15:00,12.11,12.11,12.08,12.08,363981.9434545023,4.6305,4.6305,4.619,4.619,363981.9435
2011-06-24 13:20:00,12.08,12.1,12.07,12.1,314326.4433357092,4.619,4.6267,4.6152,4.6267,314326.4433
2011-06-24 13:25:00,12.1,12.11,12.1,12.1,236398.19434545023,4.6267,4.6305,4.6267,4.6267,236398.1943
2011-06-24 13:30:00,12.1,12.12,12.1,12.11,401995.72344975057,4.6267,4.6343,4.6267,4.6305,401995.7234
2011-06-24 13:35:00,12.11,12.16,12.11,12.15,392254.6923259682,4.6305,4.6496,4.6305,4.6458,392254.6923
2011-06-24 13:40:00,12.15,12.18,12.15,12.18,362794.0128296508,4.6458,4.6573,4.6458,4.6573,362794.0128
2011-06-24 13:45:00,12.18,12.19,12.17,12.17,335234.0223330958,4.6573,4.6611,4.6535,4.6535,335234.0223
2011-06-24 13:50:00,12.17,12.2,12.17,12.19,293418.86433832266,4.6535,4.6649,4.6535,4.6611,293418.8643
2011-06-24 13:55:00,12.19,12.19,12.16,12.18,602755.9990496555,4.6611,4.6611,4.6496,4.6573,602755.999
2011-06-24 14:00:00,12.19,12.19,12.15,12.15,418864.338322642,4.6611,4.6611,4.6458,4.6458,418864.3383
2011-06-24 14:05:00,12.15,12.15,12.11,12.11,392017.1062009979,4.6458,4.6458,4.6305,4.6305,392017.1062
2011-06-24 14:10:00,12.11,12.11,12.09,12.1,364932.2879543835,4.6305,4.6305,4.6229,4.6267,364932.288
2011-06-24 14:15:00,12.1,12.11,12.09,12.11,424091.2330719886,4.6267,4.6305,4.6229,4.6305,424091.2331
2011-06-24 14:20:00,12.11,12.11,12.09,12.11,322879.54383464006,4.6305,4.6305,4.6229,4.6305,322879.5438
2011-06-24 14:25:00,12.11,12.13,12.11,12.12,163221.6678545973,4.6305,4.6382,4.6305,4.6343,163221.6679
2011-06-24 14:30:00,12.13,12.14,12.12,12.13,220004.7517224994,4.6382,4.642,4.6343,4.6382,220004.7517
2011-06-24 14:35:00,12.13,12.14,12.11,12.11,617723.9249227846,4.6382,4.642,4.6305,4.6305,617723.9249
2011-06-24 14:40:00,12.11,12.12,12.11,12.11,385364.6947018294,4.6305,4.6343,4.6305,4.6305,385364.6947
2011-06-24 14:45:00,12.11,12.11,12.1,12.1,464480.8743169399,4.6305,4.6305,4.6267,4.6267,464480.8743
2011-06-24 14:50:00,12.1,12.1,12.08,12.08,535519.1256830601,4.6267,4.6267,4.619,4.619,535519.1257
2011-06-24 14:55:00,12.08,12.08,12.03,12.03,1777619.3870277975,4.619,4.619,4.5999,4.5999,1777619.387
2011-06-24 15:00:00,12.03,12.03,12.03,12.03,552150.1544309813,4.5999,4.5999,4.5999,4.5999,552150.1544
2011-06-24 15:05:00,12.03,12.03,12.0,12.0,434782.60869565216,4.5999,4.5999,4.5885,4.5885,434782.6087
2011-06-24 15:10:00,12.0,12.0,11.96,11.97,815157.9947731053,4.5885,4.5885,4.5732,4.577,815157.9948
2011-06-24 15:15:00,11.97,11.97,11.95,11.95,803753.8607745308,4.577,4.577,4.5693,4.5693,803753.8608
2011-06-24 15:20:00,11.95,11.95,11.9,11.9,1034925.1603706344,4.5693,4.5693,4.5502,4.5502,1034925.1604
2011-06-24 15:25:00,11.9,11.93,11.9,11.93,764314.5640294607,4.5502,4.5617,4.5502,4.5617,764314.564
2011-06-24 15:30:00,11.93,11.97,11.92,11.97,848182.4661439772,4.5617,4.577,4.5579,4.577,848182.4661
2011-06-24 15:35:00,11.97,11.98,11.94,11.95,772392.492278451,4.577,4.5808,4.5655,4.5693,772392.4923
2011-06-24 15:40:00,11.94,11.96,11.91,11.92,1387502.969826562,4.5655,4.5732,4.554,4.5579,1387502.9698
2011-06-24 15:45:00,11.92,11.92,11.86,11.87,1860299.3585174624,4.5579,4.5579,4.5349,4.5387,1860299.3585
2011-06-24 15:50:00,11.87,11.92,11.85,11.86,2991446.899501069,4.5387,4.5579,4.5311,4.5349,2991446.8995
2011-06-24 15:55:00,11.86,11.94,11.86,11.93,3328581.6108339275,4.5349,4.5655,4.5349,4.5617,3328581.6108
2011-06-27 09:30:00,11.89,12.03,11.89,12.0,683060.1092896175,4.5464,4.5999,4.5464,4.5885,683060.1093
2011-06-27 09:35:00,11.99,12.02,11.96,11.99,411023.996198622,4.5846,4.5961,4.5732,4.5846,411023.9962
2011-06-27 09:40:00,11.99,12.09,11.95,12.08,567830.8386790211,4.5846,4.6229,4.5693,4.619,567830.8387
2011-06-27 09:45:00,12.08,12.12,12.08,12.1,501306.7236873367,4.619,4.6343,4.619,4.6267,501306.7237
2011-06-27 09:50:00,12.1,12.15,12.08,12.1,602280.8267997149,4.6267,4.6458,4.619,4.6267,602280.8268
2011-06-27 09:55:00,12.09,12.12,12.06,12.06,345212.6395818484,4.6229,4.6343,4.6114,4.6114,345212.6396
2011-06-27 10:00:00,12.06,12.08,12.05,12.06,365645.0463292944,4.6114,4.619,4.6076,4.6114,365645.0463
2011-06-27 10:05:00,12.07,12.19,12.06,12.16,1348538.8453314328,4.6152,4.6611,4.6114,4.6496,1348538.8453
2011-06-27 10:10:00,12.16,12.18,12.15,12.17,397244.0009503445,4.6496,4.6573,4.6458,4.6535,397244.001
2011-06-27 10:15:00,12.17,12.24,12.16,12.23,696840.104537895,4.6535,4.6802,4.6496,4.6764,696840.1045
2011-06-27 10:20:00,12.23,12.24,12.19,12.21,860774.5307674032,4.6764,4.6802,4.6611,4.6688,860774.5308
2011-06-27 10:25:00,12.21,12.23,12.2,12.2,769066.2865288667,4.6688,4.6764,4.6649,4.6649,769066.2865
2011-06-27 10:30:00,12.2,12.21,12.17,12.17,1424328.819196959,4.6649,4.6688,4.6535,4.6535,1424328.8192
2011-06-27 10:35:00,12.17,12.18,12.16,12.17,505820.8600617724,4.6535,4.6573,4.6496,4.6535,505820.8601
2011-06-27 10:40:00,12.17,12.17,12.14,12.15,535756.7118080304,4.6535,4.6535,4.642,4.6458,535756.7118
2011-06-27 10:45:00,12.15,12.16,12.1,12.1,501306.7236873367,4.6458,4.6496,4.6267,4.6267,501306.7237
2011-06-27 10:50:00,12.1,12.11,12.08,12.1,417201.23544784985,4.6267,4.6305,4.619,4.6267,417201.2354
2011-06-27 10:55:00,12.1,12.1,12.1,12.1,107864.100736517,4.6267,4.6267,4.6267,4.6267,107864.1007
2011-06-27 11:00:00,12.1,12.11,12.08,12.09,526728.4390591589,4.6267,4.6305,4.619,4.6229,526728.4391
2011-06-27 11:05:00,12.09,12.09,12.08,12.08,141601.33048229985,4.6229,4.6229,4.619,4.619,141601.3305
2011-06-27 11:10:00,12.08,12.11,12.08,12.1,289855.0724637681,4.619,4.6305,4.619,4.6267,289855.0725
2011-06-27 11:15:00,12.1,12.1,12.08,12.08,110477.5481111903,4.6267,4.6267,4.619,4.619,110477.5481
2011-06-27 11:20:00,12.08,12.11,12.08,12.09,343787.1228320266,4.619,4.6305,4.619,4.6229,343787.1228
2011-06-27 11:25:00,12.09,12.1,12.09,12.1,62247.56474221905,4.6229,4.6267,4.6229,4.6267,62247.5647
2011-06-27 11:30:00,12.1,12.11,12.09,12.11,103349.96436208126,4.6267,4.6305,4.6229,4.6305,103349.9644
2011-06-27 11:35:00,12.12,12.13,12.1,12.11,166310.28747921123,4.6343,4.6382,4.6267,4.6305,166310.2875
2011-06-27 11:40:00,12.11,12.11,12.08,12.09,452839.1541933951,4.6305,4.6305,4.619,4.6229,452839.1542
2011-06-27 11:45:00,12.1,12.15,12.1,12.15,445473.98431931576,4.6267,4.6458,4.6267,4.6458,445473.9843
2011-06-27 11:50:00,12.15,12.16,12.14,12.14,347826.0869565217,4.6458,4.6496,4.642,4.642,347826.087
2011-06-27 11:55:00,12.14,12.17,12.13,12.17,309812.3069612735,4.642,4.6535,4.6382,4.6535,309812.307
2011-06-27 12:00:00,12.17,12.2,12.17,12.19,343074.3644571157,4.6535,4.6649,4.6535,4.6611,343074.3645
2011-06-27 12:05:00,12.19,12.24,12.18,12.19,947731.0525065336,4.6611,4.6802,4.6573,4.6611,947731.0525
2011-06-27 12:10:00,12.19,12.19,12.16,12.17,415300.5464480874,4.6611,4.6611,4.6496,4.6535,415300.5464
2011-06-27 12:15:00,12.17,12.17,12.13,12.14,438346.4005702067,4.6535,4.6535,4.6382,4.642,438346.4006
2011-06-27 12:20:00,12.14,12.14,12.11,12.11,271323.3547160846,4.642,4.642,4.6305,4.6305,271323.3547
2011-06-27 12:25:00,12.11,12.12,12.11,12.11,448562.60394392966,4.6305,4.6343,4.6305,4.6305,448562.6039
2011-06-27 12:30:00,12.11,12.13,12.11,12.12,243525.7780945593,4.6305,4.6382,4.6305,4.6343,243525.7781
2011-06-27 12:35:00,12.12,12.13,12.12,12.13,85293.41886433832,4.6343,4.6382,4.6343,4.6382,85293.4189
2011-06-27 12:40:00,12.13,12.15,12.13,12.14,141838.91660727013,4.6382,4.6458,4.6382,4.642,141838.9166
2011-06-27 12:45:00,12.15,12.15,12.13,12.14,301971.9648372535,4.6458,4.6458,4.6382,4.642,301971.9648
2011-06-27 12:50:00,12.14,12.16,12.14,12.16,57495.84224281302,4.642,4.6496,4.642,4.6496,57495.8422
2011-06-27 12:55:00,12.16,12.16,12.13,12.13,116417.20123544784,4.6496,4.6496,4.6382,4.6382,116417.2012
2011-06-27 13:00:00,12.13,12.16,12.13,12.15,131385.12710857685,4.6382,4.6496,4.6382,4.6458,131385.1271
2011-06-27 13:05:00,12.16,12.16,12.15,12.15,64623.42599192207,4.6496,4.6496,4.6458,4.6458,64623.426
2011-06-27 13:10:00,12.15,12.16,12.14,12.16,143264.43335709194,4.6458,4.6496,4.642,4.6496,143264.4334
2011-06-27 13:15:00,12.16,12.18,12.16,12.18,340936.089332383,4.6496,4.6573,4.6496,4.6573,340936.0893
2011-06-27 13:20:00,12.18,12.19,12.13,12.13,401520.55119980994,4.6573,4.6611,4.6382,4.6382,401520.5512
2011-06-27 13:25:00,12.13,12.14,12.11,12.12,132097.88548348777,4.6382,4.642,4.6305,4.6343,132097.8855
2011-06-27 13:30:00,12.12,12.14,12.11,12.14,322404.3715846995,4.6343,4.642,4.6305,4.642,322404.3716
2011-06-27 13:35:00,12.14,12.15,12.13,12.15,87194.10786410073,4.642,4.6458,4.6382,4.6458,87194.1079
2011-06-27 13:40:00,12.15,12.16,12.13,12.14,336421.9529579473,4.6458,4.6496,4.6382,4.642,336421.953
2011-06-27 13:45:00,12.14,12.14,12.13,12.14,134948.9189831314,4.642,4.642,4.6382,4.642,134948.919
2011-06-27 13:50:00,12.14,12.15,12.14,12.15,220717.5100974104,4.642,4.6458,4.642,4.6458,220717.5101
2011-06-27 13:55:00,12.14,12.15,12.13,12.13,212164.40959847943,4.642,4.6458,4.6382,4.6382,212164.4096
2011-06-27 14:00:00,12.14,12.17,12.14,12.16,380375.3860774531,4.642,4.6535,4.642,4.6496,380375.3861
2011-06-27 14:05:00,12.16,12.16,12.15,12.16,407935.3765740081,4.6496,4.6496,4.6458,4.6496,407935.3766
2011-06-27 14:10:00,12.16,12.19,12.16,12.17,245188.8809693514,4.6496,4.6611,4.6496,4.6535,245188.881
2011-06-27 14:15:00,12.17,12.17,12.15,12.15,394868.1397006415,4.6535,4.6535,4.6458,4.6458,394868.1397
2011-06-27 14:20:00,12.15,12.15,12.14,12.14,168448.56260394392,4.6458,4.6458,4.642,4.642,168448.5626
2011-06-27 14:25:00,12.14,12.15,12.13,12.15,405559.515324305,4.642,4.6458,4.6382,4.6458,405559.5153
2011-06-27 14:30:00,12.15,12.16,12.14,12.15,167260.63197909243,4.6458,4.6496,4.642,4.6458,167260.632
2011-06-27 14:35:00,12.15,12.16,12.14,12.15,215253.02922309336,4.6458,4.6496,4.642,4.6458,215253.0292
2011-06-27 14:40:00,12.15,12.16,12.14,12.14,138512.71085768592,4.6458,4.6496,4.642,4.642,138512.7109
2011-06-27 14:45:00,12.14,12.16,12.13,12.14,377999.5248277501,4.642,4.6496,4.6382,4.642,377999.5248
2011-06-27 14:50:00,12.15,12.15,12.11,12.13,527916.3696840105,4.6458,4.6458,4.6305,4.6382,527916.3697
2011-06-27 14:55:00,12.13,12.14,12.13,12.14,259919.2207175101,4.6382,4.642,4.6382,4.642,259919.2207
2011-06-27 15:00:00,12.14,12.15,12.13,12.15,201473.0339748159,4.642,4.6458,4.6382,4.6458,201473.034
2011-06-27 15:05:00,12.15,12.15,12.14,12.14,351627.46495604655,4.6458,4.6458,4.642,4.642,351627.465
2011-06-27 15:10:00,12.14,12.16,12.14,12.15,253029.2230933713,4.642,4.6496,4.642,4.6458,253029.2231
2011-06-27 15:15:00,12.15,12.15,12.12,12.12,679496.3174150629,4.6458,4.6458,4.6343,4.6343,679496.3174
2011-06-27 15:20:00,12.12,12.16,12.12,12.15,263958.18484200526,4.6343,4.6496,4.6343,4.6458,263958.1848
2011-06-27 15:25:00,12.16,12.16,12.14,12.15,290805.41696364933,4.6496,4.6496,4.642,4.6458,290805.417
2011-06-27 15:30:00,12.14,12.15,12.13,12.14,532905.6783083868,4.642,4.6458,4.6382,4.642,532905.6783
2011-06-27 15:35:00,12.13,12.14,12.1,12.1,521263.958184842,4.6382,4.642,4.6267,4.6267,521263.9582
2011-06-27 15:40:00,12.1,12.13,12.1,12.13,439534.33119505824,4.6267,4.6382,4.6267,4.6382,439534.3312
2011-06-27 15:45:00,12.13,12.13,12.11,12.12,977666.9042527915,4.6382,4.6382,4.6305,4.6343,977666.9043
2011-06-27 15:50:00,12.11,12.12,12.09,12.09,935376.574008078,4.6305,4.6343,4.6229,4.6229,935376.574
2011-06-27 15:55:00,12.09,12.1,12.07,12.09,1415775.718698028,4.6229,4.6267,4.6152,4.6229,1415775.7187
2011-06-28 09:30:00,12.12,12.19,12.08,12.1,499406.0346875743,4.6343,4.6611,4.619,4.6267,499406.0347
2011-06-28 09:35:00,12.09,12.11,12.08,12.11,472558.8025659302,4.6229,4.6305,4.619,4.6305,472558.8026
2011-06-28 09:40:00,12.11,12.19,12.1,12.18,484438.10881444527,4.6305,4.6611,4.6267,4.6573,484438.1088
2011-06-28 09:45:00,12.18,12.19,12.13,12.15,544547.3984319316,4.6573,4.6611,4.6382,4.6458,544547.3984
2011-06-28 09:50:00,12.16,12.19,12.16,12.16,157994.77310525067,4.6496,4.6611,4.6496,4.6496,157994.7731
2011-06-28 09:55:00,12.16,12.2,12.15,12.19,254217.1537182229,4.6496,4.6649,4.6458,4.6611,254217.1537
2011-06-28 10:00:00,12.19,12.23,12.18,12.23,256117.84271798527,4.6611,4.6764,4.6573,4.6764,256117.8427
2011-06-28 10:05:00,12.23,12.27,12.23,12.27,434307.4364457116,4.6764,4.6917,4.6764,4.6917,434307.4364
2011-06-28 10:10:00,12.27,12.28,12.19,12.19,996198.6220004752,4.6917,4.6955,4.6611,4.6611,996198.622
2011-06-28 10:15:00,12.2,12.21,12.16,12.16,276075.07721549063,4.6649,4.6688,4.6496,4.6496,276075.0772
2011-06-28 10:20:00,12.16,12.21,12.16,12.21,360655.737704918,4.6496,4.6688,4.6496,4.6688,360655.7377
2011-06-28 10:25:00,12.21,12.23,12.19,12.22,268947.4934663816,4.6688,4.6764,4.6611,4.6726,268947.4935
2011-06-28 10:30:00,12.21,12.27,12.21,12.23,416726.0631979093,4.6688,4.6917,4.6688,4.6764,416726.0632
2011-06-28 10:35:00,12.23,12.23,12.21,12.21,175576.146353053,4.6764,4.6764,4.6688,4.6688,175576.1464
2011-06-28 10:40:00,12.21,12.21,12.2,12.21,309574.72083630314,4.6688,4.6688,4.6649,4.6688,309574.7208
2011-06-28 10:45:00,12.21,12.23,12.2,12.22,333570.91945830366,4.6688,4.6764,4.6649,4.6726,333570.9195
2011-06-28 10:50:00,12.22,12.24,12.21,12.23,313851.2710857686,4.6726,4.6802,4.6688,4.6764,313851.2711
2011-06-28 10:55:00,12.24,12.26,12.23,12.24,391304.347826087,4.6802,4.6879,4.6764,4.6802,391304.3478
2011-06-28 11:00:00,12.24,12.24,12.21,12.21,359230.22095509624,4.6802,4.6802,4.6688,4.6688,359230.221
2011-06-28 11:05:00,12.22,12.27,12.21,12.27,412924.6851983844,4.6726,4.6917,4.6688,4.6917,412924.6852
2011-06-28 11:10:00,12.27,12.3,12.27,12.3,477072.9389403659,4.6917,4.7032,4.6917,4.7032,477072.9389
2011-06-28 11:15:00,12.3,12.31,12.3,12.31,225944.4048467569,4.7032,4.707,4.7032,4.707,225944.4048
2011-06-28 11:20:00,12.3,12.38,12.3,12.35,934663.815633167,4.7032,4.7338,4.7032,4.7223,934663.8156
2011-06-28 11:25:00,12.35,12.35,12.32,12.34,407222.6181990972,4.7223,4.7223,4.7108,4.7185,407222.6182
2011-06-28 11:30:00,12.34,12.34,12.29,12.29,198622.00047517224,4.7185,4.7185,4.6993,4.6993,198622.0005
2011-06-28 11:35:00,12.3,12.31,12.29,12.29,308624.37633642193,4.7032,4.707,4.6993,4.6993,308624.3763
2011-06-28 11:40:00,12.29,12.29,12.27,12.27,229745.78284628177,4.6993,4.6993,4.6917,4.6917,229745.7828
2011-06-28 11:45:00,12.27,12.32,12.27,12.32,161558.56497980517,4.6917,4.7108,4.6917,4.7108,161558.565
2011-06-28 11:50:00,12.32,12.33,12.31,12.32,125445.47398431932,4.7108,4.7146,4.707,4.7108,125445.474
2011-06-28 11:55:00,12.33,12.33,12.31,12.31,165835.11522927062,4.7146,4.7146,4.707,4.707,165835.1152
2011-06-28 12:00:00,12.31,12.34,12.29,12.33,198384.414350202,4.707,4.7185,4.6993,4.7146,198384.4144
2011-06-28 12:05:00,12.33,12.33,12.31,12.31,129009.26585887384,4.7146,4.7146,4.707,4.707,129009.2659
2011-06-28 12:10:00,12.31,12.33,12.31,12.33,369921.5965787598,4.707,4.7146,4.707,4.7146,369921.5966
2011-06-28 12:15:00,12.33,12.34,12.28,12.28,791636.9684010454,4.7146,4.7185,4.6955,4.6955,791636.9684
2011-06-28 12:20:00,12.29,12.31,12.29,12.29,898550.7246376812,4.6993,4.707,4.6993,4.6993,898550.7246
2011-06-28 12:25:00,12.29,12.29,12.25,12.27,583749.1090520314,4.6993,4.6993,4.684,4.6917,583749.1091
2011-06-28 12:30:00,12.27,12.3,12.27,12.29,181278.21335234024,4.6917,4.7032,4.6917,4.6993,181278.2134
2011-06-28 12:35:00,12.29,12.29,12.28,12.29,165597.5291043003,4.6993,4.6993,4.6955,4.6993,165597.5291
2011-06-28 12:40:00,12.29,12.3,12.29,12.3,453551.912568306,4.6993,4.7032,4.6993,4.7032,453551.9126
2011-06-28 12:45:00,12.3,12.32,12.3,12.31,159657.87598004277,4.7032,4.7108,4.7032,4.707,159657.876
2011-06-28 12:50:00,12.31,12.32,12.3,12.31,84343.07436445712,4.707,4.7108,4.7032,4.707,84343.0744
2011-06-28 12:55:00,12.31,12.32,12.3,12.31,303159.895462105,4.707,4.7108,4.7032,4.707,303159.8955
2011-06-28 13:00:00,12.31,12.32,12.3,12.31,269422.6657163222,4.707,4.7108,4.7032,4.707,269422.6657
2011-06-28 13:05:00,12.31,12.32,12.3,12.32,453076.7403183654,4.707,4.7108,4.7032,4.7108,453076.7403
2011-06-28 13:10:00,12.32,12.33,12.3,12.3,335234.0223330958,4.7108,4.7146,4.7032,4.7032,335234.0223
2011-06-28 13:15:00,12.3,12.3,12.25,12.26,422428.1301971965,4.7032,4.7032,4.684,4.6879,422428.1302
2011-06-28 13:20:00,12.26,12.27,12.25,12.27,463055.3575671181,4.6879,4.6917,4.684,4.6917,463055.3576
2011-06-28 13:25:00,12.27,12.27,12.24,12.25,481587.07531480165,4.6917,4.6917,4.6802,4.684,481587.0753
2011-06-28 13:30:00,12.25,12.25,12.18,12.18,862675.2197671656,4.684,4.684,4.6573,4.6573,862675.2198
2011-06-28 13:35:00,12.19,12.21,12.18,12.21,497980.5179377524,4.6611,4.6688,4.6573,4.6688,497980.5179
2011-06-28 13:40:00,12.21,12.24,12.21,12.24,564267.0468044666,4.6688,4.6802,4.6688,4.6802,564267.0468
2011-06-28 13:45:00,12.24,12.26,12.23,12.24,332858.16108339274,4.6802,4.6879,4.6764,4.6802,332858.1611
2011-06-28 13:50:00,12.24,12.25,12.23,12.25,215728.201473034,4.6802,4.684,4.6764,4.684,215728.2015
2011-06-28 13:55:00,12.25,12.25,12.23,12.23,205749.5842242813,4.684,4.684,4.6764,4.6764,205749.5842
2011-06-28 14:00:00,12.23,12.24,12.21,12.21,816345.9253979567,4.6764,4.6802,4.6688,4.6688,816345.9254
2011-06-28 14:05:00,12.21,12.22,12.19,12.19,426942.2665716322,4.6688,4.6726,4.6611,4.6611,426942.2666
2011-06-28 14:10:00,12.2,12.21,12.19,12.21,380137.7999524828,4.6649,4.6688,4.6611,4.6688,380137.8
2011-06-28 14:15:00,12.2,12.21,12.19,12.21,655262.5326680922,4.6649,4.6688,4.6611,4.6688,655262.5327
2011-06-28 14:20:00,12.21,12.22,12.21,12.21,748396.2936564505,4.6688,4.6726,4.6688,4.6688,748396.2937
2011-06-28 14:25:00,12.22,12.22,12.2,12.21,487289.1423140889,4.6726,4.6726,4.6649,4.6688,487289.1423
2011-06-28 14:30:00,12.21,12.21,12.18,12.2,400095.0344499881,4.6688,4.6688,4.6573,4.6649,400095.0344
2011-06-28 14:35:00,12.2,12.21,12.2,12.21,112615.82323592305,4.6649,4.6688,4.6649,4.6688,112615.8232
2011-06-28 14:40:00,12.21,12.21,12.17,12.18,740318.3654074603,4.6688,4.6688,4.6535,4.6573,740318.3654
2011-06-28 14:45:00,12.18,12.18,12.14,12.15,803278.6885245902,4.6573,4.6573,4.642,4.6458,803278.6885
2011-06-28 14:50:00,12.15,12.15,12.11,12.11,919695.889760038,4.6458,4.6458,4.6305,4.6305,919695.8898
2011-06-28 14:55:00,12.11,12.12,12.08,12.08,727963.8869090045,4.6305,4.6343,4.619,4.619,727963.8869
2011-06-28 15:00:00,12.08,12.09,12.07,12.08,635780.4704205275,4.619,4.6229,4.6152,4.619,635780.4704
2011-06-28 15:05:00,12.08,12.09,12.08,12.08,279401.2829650748,4.619,4.6229,4.619,4.619,279401.283
2011-06-28 15:10:00,12.08,12.09,12.06,12.08,314088.8572107389,4.619,4.6229,4.6114,4.619,314088.8572
2011-06-28 15:15:00,12.08,12.1,12.07,12.1,363744.357329532,4.619,4.6267,4.6152,4.6267,363744.3573
2011-06-28 15:20:00,12.1,12.12,12.09,12.11,312663.3404609171,4.6267,4.6343,4.6229,4.6305,312663.3405
2011-06-28 15:25:00,12.11,12.12,12.11,12.12,126158.23235923024,4.6305,4.6343,4.6305,4.6343,126158.2324
2011-06-28 15:30:00,12.12,12.12,12.1,12.11,399144.6899501069,4.6343,4.6343,4.6267,4.6305,399144.69
2011-06-28 15:35:00,12.11,12.12,12.1,12.12,364457.1157044429,4.6305,4.6343,4.6267,4.6343,364457.1157
2011-06-28 15:40:00,12.12,12.13,12.11,12.13,544784.9845569019,4.6343,4.6382,4.6305,4.6382,544784.9846
2011-06-28 15:45:00,12.13,12.15,12.13,12.14,394392.9674507009,4.6382,4.6458,4.6382,4.642,394392.9675
2011-06-28 15:50:00,12.15,12.19,12.15,12.18,1253741.9814682822,4.6458,4.6611,4.6458,4.6573,1253741.9815
2011-06-28 15:55:00,12.18,12.21,12.18,12.2,1850320.74126871,4.6573,4.6688,4.6573,4.6649,1850320.7413
2011-06-29 09:30:00,12.27,12.33,12.06,12.08,1902114.516512236,4.6917,4.7146,4.6114,4.619,1902114.5165
2011-06-29 09:35:00,12.08,12.19,12.01,12.17,1453076.7403183654,4.619,4.6611,4.5923,4.6535,1453076.7403
2011-06-29 09:40:00,12.18,12.21,12.14,12.16,565454.9774293181,4.6573,4.6688,4.642,4.6496,565454.9774
2011-06-29 09:45:00,12.15,12.16,12.13,12.13,323592.302209551,4.6458,4.6496,4.6382,4.6382,323592.3022
2011-06-29 09:50:00,12.13,12.14,12.08,12.1,429080.5416963649,4.6382,4.642,4.619,4.6267,429080.5417
2011-06-29 09:55:00,12.1,12.11,12.06,12.11,450225.7068187218,4.6267,4.6305,4.6114,4.6305,450225.7068
2011-06-29 10:00:00,12.11,12.13,12.07,12.11,520313.6136849608,4.6305,4.6382,4.6152,4.6305,520313.6137
2011-06-29 10:05:00,12.11,12.14,12.1,12.13,618674.2694226657,4.6305,4.642,4.6267,4.6382,618674.2694
2011-06-29 10:10:00,12.13,12.15,12.09,12.11,1215728.201473034,4.6382,4.6458,4.6229,4.6305,1215728.2015
2011-06-29 10:15:00,12.11,12.17,12.11,12.15,579710.1449275363,4.6305,4.6535,4.6305,4.6458,579710.1449
2011-06-29 10:20:00,12.15,12.21,12.15,12.17,722736.9921596579,4.6458,4.6688,4.6458,4.6535,722736.9922
2011-06-29 10:25:00,12.16,12.17,12.16,12.16,166072.7013542409,4.6496,4.6535,4.6496,4.6496,166072.7014
2011-06-29 10:30:00,12.17,12.17,12.12,12.15,361130.90995485865,4.6535,4.6535,4.6343,4.6458,361130.91
2011-06-29 10:35:00,12.15,12.18,12.14,12.18,180565.45497742933,4.6458,4.6573,4.642,4.6573,180565.455
2011-06-29 10:40:00,12.18,12.21,12.16,12.21,373960.56070325495,4.6573,4.6688,4.6496,4.6688,373960.5607
2011-06-29 10:45:00,12.21,12.21,12.17,12.17,282014.73033974814,4.6688,4.6688,4.6535,4.6535,282014.7303
2011-06-29 10:50:00,12.17,12.25,12.16,12.25,856260.3943929675,4.6535,4.684,4.6496,4.684,856260.3944
2011-06-29 10:55:00,12.25,12.25,12.22,12.24,630315.9895462105,4.684,4.684,4.6726,4.6802,630315.9895
2011-06-29 11:00:00,12.24,12.27,12.22,12.27,321929.19933475886,4.6802,4.6917,4.6726,4.6917,321929.1993
2011-06-29 11:05:00,12.27,12.33,12.27,12.29,788073.1765264908,4.6917,4.7146,4.6917,4.6993,788073.1765
2011-06-29 11:10:00,12.29,12.32,12.27,12.32,297695.4145877881,4.6993,4.7108,4.6917,4.7108,297695.4146
2011-06-29 11:15:00,12.32,12.35,12.32,12.32,387740.5559515325,4.7108,4.7223,4.7108,4.7108,387740.556
2011-06-29 11:20:00,12.32,12.34,12.29,12.29,411499.1684485626,4.7108,4.7185,4.6993,4.6993,411499.1684
2011-06-29 11:25:00,12.29,12.32,12.28,12.31,220955.0962223806,4.6993,4.7108,4.6955,4.707,220955.0962
2011-06-29 11:30:00,12.31,12.32,12.28,12.29,122594.4404846757,4.707,4.7108,4.6955,4.6993,122594.4405
2011-06-29 11:35:00,12.29,12.31,12.29,12.29,97647.897362794,4.6993,4.707,4.6993,4.6993,97647.8974
2011-06-29 11:40:00,12.29,12.3,12.29,12.3,42765.50249465431,4.6993,4.7032,4.6993,4.7032,42765.5025
2011-06-29 11:45:00,12.3,12.3,12.27,12.29,148966.5003563792,4.7032,4.7032,4.6917,4.6993,148966.5004
2011-06-29 11:50:00,12.29,12.31,12.28,12.31,118317.89023521026,4.6993,4.707,4.6955,4.707,118317.8902
2011-06-29 11:55:00,12.31,12.33,12.3,12.33,234022.3330957472,4.707,4.7146,4.7032,4.7146,234022.3331
2011-06-29 12:00:00,12.32,12.33,12.3,12.33,166310.28747921123,4.7108,4.7146,4.7032,4.7146,166310.2875
2011-06-29 12:05:00,12.33,12.35,12.32,12.34,293181.2782133524,4.7146,4.7223,4.7108,4.7185,293181.2782
2011-06-29 12:10:00,12.35,12.36,12.34,12.36,174150.62960323118,4.7223,4.7261,4.7185,4.7261,174150.6296
2011-06-29 12:15:00,12.36,12.4,12.36,12.36,502969.8265621288,4.7261,4.7414,4.7261,4.7261,502969.8266
2011-06-29 12:20:00,12.36,12.36,12.33,12.34,270610.5963411737,4.7261,4.7261,4.7146,4.7185,270610.5963
2011-06-29 12:25:00,12.34,12.36,12.33,12.36,216678.5459729152,4.7185,4.7261,4.7146,4.7261,216678.546
2011-06-29 12:30:00,12.36,12.37,12.35,12.37,222855.78522214305,4.7261,4.7299,4.7223,4.7299,222855.7852
2011-06-29 12:35:00,12.37,12.37,12.33,12.34,350201.9482062248,4.7299,4.7299,4.7146,4.7185,350201.9482
2011-06-29 12:40:00,12.33,12.34,12.32,12.33,253741.98146828223,4.7146,4.7185,4.7108,4.7146,253741.9815
2011-06-29 12:45:00,12.33,12.35,12.32,12.35,116179.61511047756,4.7146,4.7223,4.7108,4.7223,116179.6151
2011-06-29 12:50:00,12.35,12.36,12.34,12.36,170586.83772867665,4.7223,4.7261,4.7185,4.7261,170586.8377
2011-06-29 12:55:00,12.36,12.37,12.33,12.34,210263.72059871705,4.7261,4.7299,4.7146,4.7185,210263.7206
2011-06-29 13:00:00,12.34,12.34,12.32,12.32,136136.8496079829,4.7185,4.7185,4.7108,4.7108,136136.8496
2011-06-29 13:05:00,12.32,12.34,12.32,12.34,150629.6032311713,4.7108,4.7185,4.7108,4.7185,150629.6032
2011-06-29 13:10:00,12.34,12.37,12.33,12.34,393205.0368258494,4.7185,4.7299,4.7146,4.7185,393205.0368
2011-06-29 13:15:00,12.34,12.34,12.32,12.32,172012.35447849846,4.7185,4.7185,4.7108,4.7108,172012.3545
2011-06-29 13:20:00,12.32,12.32,12.31,12.32,135186.5051081017,4.7108,4.7108,4.707,4.7108,135186.5051
2011-06-29 13:25:00,12.32,12.32,12.28,12.29,738655.2625326681,4.7108,4.7108,4.6955,4.6993,738655.2625
2011-06-29 13:30:00,12.29,12.31,12.28,12.29,545022.5706818722,4.6993,4.707,4.6955,4.6993,545022.5707
2011-06-29 13:35:00,12.29,12.3,12.27,12.28,441672.6063197909,4.6993,4.7032,4.6917,4.6955,441672.6063
2011-06-29 13:40:00,12.29,12.29,12.27,12.27,135899.2634830126,4.6993,4.6993,4.6917,4.6917,135899.2635
2011-06-29 13:45:00,12.27,12.28,12.27,12.27,283202.6609645997,4.6917,4.6955,4.6917,4.6917,283202.661
2011-06-29 13:50:00,12.27,12.27,12.24,12.25,304110.23996198626,4.6917,4.6917,4.6802,4.684,304110.24
2011-06-29 13:55:00,12.25,12.25,12.22,12.24,517462.5801853172,4.684,4.684,4.6726,4.6802,517462.5802
2011-06-29 14:00:00,12.24,12.27,12.23,12.26,670230.4585412212,4.6802,4.6917,4.6764,4.6879,670230.4585
2011-06-29 14:05:00,12.26,12.26,12.2,12.2,701116.6547873605,4.6879,4.6879,4.6649,4.6649,701116.6548
2011-06-29 14:10:00,12.2,12.2,12.17,12.17,709669.7552862912,4.6649,4.6649,4.6535,4.6535,709669.7553
2011-06-29 14:15:00,12.17,12.19,12.16,12.18,521501.5443098123,4.6535,4.6611,4.6496,4.6573,521501.5443
2011-06-29 14:20:00,12.18,12.2,12.14,12.15,753860.7745307675,4.6573,4.6649,4.642,4.6458,753860.7745
2011-06-29 14:25:00,12.15,12.17,12.14,12.17,306010.92896174866,4.6458,4.6535,4.642,4.6535,306010.929
2011-06-29 14:30:00,12.17,12.18,12.16,12.18,206937.51484913283,4.6535,4.6573,4.6496,4.6573,206937.5148
2011-06-29 14:35:00,12.18,12.2,12.18,12.19,287004.0389641245,4.6573,4.6649,4.6573,4.6611,287004.039
2011-06-29 14:40:00,12.19,12.2,12.19,12.2,142314.08885721074,4.6611,4.6649,4.6611,4.6649,142314.0889
2011-06-29 14:45:00,12.2,12.21,12.19,12.19,335234.0223330958,4.6649,4.6688,4.6611,4.6611,335234.0223
2011-06-29 14:50:00,12.19,12.22,12.19,12.21,284628.1777144215,4.6611,4.6726,4.6611,4.6688,284628.1777
2011-06-29 14:55:00,12.21,12.24,12.21,12.24,243763.3642195296,4.6688,4.6802,4.6688,4.6802,243763.3642
2011-06-29 15:00:00,12.24,12.26,12.23,12.25,474934.6638156332,4.6802,4.6879,4.6764,4.684,474934.6638
2011-06-29 15:05:00,12.24,12.26,12.23,12.25,603943.929674507,4.6802,4.6879,4.6764,4.684,603943.9297
2011-06-29 15:10:00,12.25,12.93,12.25,12.92,8358755.048705156,4.684,4.9441,4.684,4.9402,8358755.0487
2011-06-29 15:15:00,12.92,13.09,12.91,12.99,7455452.601568068,4.9402,5.0052,4.9364,4.967,7455452.6016
2011-06-29 15:20:00,12.99,12.99,12.67,12.74,5419814.682822524,4.967,4.967,4.8446,4.8714,5419814.6828
2011-06-29 15:25:00,12.74,12.88,12.68,12.77,3927536.231884058,4.8714,4.9249,4.8485,4.8829,3927536.2319
2011-06-29 15:30:00,12.77,12.88,12.72,12.87,2394868.1397006414,4.8829,4.9249,4.8638,4.9211,2394868.1397
2011-06-29 15:35:00,12.87,12.98,12.87,12.9,2885245.901639344,4.9211,4.9632,4.9211,4.9326,2885245.9016
2011-06-29 15:40:00,12.9,13.07,12.88,13.05,4133523.4022333096,4.9326,4.9976,4.9249,4.9899,4133523.4022
2011-06-29 15:45:00,13.05,13.05,12.95,12.98,4222855.785222143,4.9899,4.9899,4.9517,4.9632,4222855.7852
2011-06-29 15:50:00,12.98,13.08,12.96,13.06,2921596.5787598006,4.9632,5.0014,4.9555,4.9938,2921596.5788
2011-06-29 15:55:00,13.06,13.06,12.95,12.99,6030173.437871229,4.9938,4.9938,4.9517,4.967,6030173.4379
2011-06-30 09:30:00,13.61,13.78,13.57,13.72,5136374.435732953,5.2041,5.2691,5.1888,5.2461,5136374.4357
2011-06-30 09:35:00,13.73,13.81,13.68,13.7,5119980.993110003,5.25,5.2805,5.2308,5.2385,5119980.9931
2011-06-30 09:40:00,13.7,13.72,13.62,13.63,2449275.362318841,5.2385,5.2461,5.2079,5.2117,2449275.3623
2011-06-30 09:45:00,13.63,13.69,13.57,13.62,2255642.670468045,5.2117,5.2347,5.1888,5.2079,2255642.6705
2011-06-30 09:50:00,13.62,13.65,13.55,13.64,1956046.566880494,5.2079,5.2194,5.1811,5.2155,1956046.5669
2011-06-30 09:55:00,13.64,13.64,13.5,13.5,1084818.2466143975,5.2155,5.2155,5.162,5.162,1084818.2466
2011-06-30 10:00:00,13.5,13.57,13.47,13.49,1526966.0251841294,5.162,5.1888,5.1505,5.1582,1526966.0252
2011-06-30 10:05:00,13.49,13.54,13.46,13.47,1339035.4003326206,5.1582,5.1773,5.1467,5.1505,1339035.4003
2011-06-30 10:10:00,13.47,13.5,13.46,13.48,1101924.4476122595,5.1505,5.162,5.1467,5.1544,1101924.4476
2011-06-30 10:15:00,13.48,13.59,13.48,13.55,1692563.5542884297,5.1544,5.1964,5.1544,5.1811,1692563.5543
2011-06-30 10:20:00,13.55,13.62,13.55,13.59,1235447.849845569,5.1811,5.2079,5.1811,5.1964,1235447.8498
2011-06-30 10:25:00,13.59,13.6,13.54,13.57,695177.0016631029,5.1964,5.2002,5.1773,5.1888,695177.0017
2011-06-30 10:30:00,13.57,13.57,13.48,13.51,851508.6718935615,5.1888,5.1888,5.1544,5.1658,851508.6719
2011-06-30 10:35:00,13.49,13.51,13.48,13.48,430030.8861962461,5.1582,5.1658,5.1544,5.1544,430030.8862
2011-06-30 10:40:00,13.48,13.49,13.41,13.44,1194583.0363506773,5.1544,5.1582,5.1276,5.1391,1194583.0364
2011-06-30 10:45:00,13.44,13.49,13.44,13.48,950106.9137562368,5.1391,5.1582,5.1391,5.1544,950106.9138
2011-06-30 10:50:00,13.48,13.51,13.46,13.49,1300546.4480874315,5.1544,5.1658,5.1467,5.1582,1300546.4481
2011-06-30 10:55:00,13.49,13.54,13.47,13.54,1021382.7512473272,5.1582,5.1773,5.1505,5.1773,1021382.7512
2011-06-30 11:00:00,13.54,13.58,13.54,13.58,781420.7650273225,5.1773,5.1926,5.1773,5.1926,781420.765
2011-06-30 11:05:00,13.58,13.58,13.55,13.57,1194345.450225707,5.1926,5.1926,5.1811,5.1888,1194345.4502
2011-06-30 11:10:00,13.57,13.6,13.57,13.57,775243.5257780945,5.1888,5.2002,5.1888,5.1888,775243.5258
2011-06-30 11:15:00,13.57,13.6,13.56,13.56,561653.5994297933,5.1888,5.2002,5.185,5.185,561653.5994
2011-06-30 11:20:00,13.57,13.58,13.53,13.53,533856.022808268,5.1888,5.1926,5.1735,5.1735,533856.0228
2011-06-30 11:25:00,13.53,13.57,13.51,13.57,297933.0007127584,5.1735,5.1888,5.1658,5.1888,297933.0007
2011-06-30 11:30:00,13.57,13.57,13.49,13.51,418151.5799477311,5.1888,5.1888,5.1582,5.1658,418151.5799
2011-06-30 11:35:00,13.51,13.52,13.5,13.51,468757.42456640536,5.1658,5.1697,5.162,5.1658,468757.4246
2011-06-30 11:40:00,13.51,13.51,13.47,13.48,1215728.201473034,5.1658,5.1658,5.1505,5.1544,1215728.2015
2011-06-30 11:45:00,13.47,13.52,13.46,13.46,437396.0560703255,5.1505,5.1697,5.1467,5.1467,437396.0561
2011-06-30 11:50:00,13.45,13.47,13.45,13.46,342836.7783321454,5.1429,5.1505,5.1429,5.1467,342836.7783
2011-06-30 11:55:00,13.46,13.5,13.46,13.49,324542.6467094322,5.1467,5.162,5.1467,5.1582,324542.6467
2011-06-30 12:00:00,13.49,13.49,13.44,13.44,440959.84794488,5.1582,5.1582,5.1391,5.1391,440959.8479
2011-06-30 12:05:00,13.44,13.49,13.44,13.49,265858.87384176766,5.1391,5.1582,5.1391,5.1582,265858.8738
2011-06-30 12:10:00,13.49,13.49,13.45,13.46,231646.4718460442,5.1582,5.1582,5.1429,5.1467,231646.4718
2011-06-30 12:15:00,13.46,13.48,13.45,13.48,188880.96935138988,5.1467,5.1544,5.1429,5.1544,188880.9694
2011-06-30 12:20:00,13.48,13.49,13.43,13.43,325017.8189593728,5.1544,5.1582,5.1352,5.1352,325017.819
2011-06-30 12:25:00,13.43,13.44,13.41,13.44,571394.6305535757,5.1352,5.1391,5.1276,5.1391,571394.6306
2011-06-30 12:30:00,13.44,13.45,13.42,13.44,665241.1499168449,5.1391,5.1429,5.1314,5.1391,665241.1499
2011-06-30 12:35:00,13.44,13.46,13.39,13.4,719410.7864100736,5.1391,5.1467,5.12,5.1238,719410.7864
2011-06-30 12:40:00,13.41,13.41,13.37,13.4,834402.4708956997,5.1276,5.1276,5.1123,5.1238,834402.4709
2011-06-30 12:45:00,13.4,13.44,13.4,13.42,497030.1734378712,5.1238,5.1391,5.1238,5.1314,497030.1734
2011-06-30 12:50:00,13.42,13.44,13.42,13.43,225469.23259681635,5.1314,5.1391,5.1314,5.1352,225469.2326
2011-06-30 12:55:00,13.42,13.45,13.41,13.45,343787.1228320266,5.1314,5.1429,5.1276,5.1429,343787.1228
2011-06-30 13:00:00,13.45,13.45,13.44,13.45,141601.33048229985,5.1429,5.1429,5.1391,5.1429,141601.3305
2011-06-30 13:05:00,13.44,13.45,13.41,13.42,571632.216678546,5.1391,5.1429,5.1276,5.1314,571632.2167
2011-06-30 13:10:00,13.42,13.42,13.38,13.38,552387.7405559515,5.1314,5.1314,5.1161,5.1161,552387.7406
2011-06-30 13:15:00,13.38,13.39,13.36,13.36,663815.6331670231,5.1161,5.12,5.1085,5.1085,663815.6332
2011-06-30 13:20:00,13.36,13.39,13.35,13.36,356141.6013304823,5.1085,5.12,5.1047,5.1085,356141.6013
2011-06-30 13:25:00,13.36,13.4,13.36,13.39,523877.40555951535,5.1085,5.1238,5.1085,5.12,523877.4056
2011-06-30 13:30:00,13.39,13.41,13.36,13.38,416250.89094796864,5.12,5.1276,5.1085,5.1161,416250.8909
2011-06-30 13:35:00,13.38,13.38,13.34,13.38,505583.2739368021,5.1161,5.1161,5.1008,5.1161,505583.2739
2011-06-30 13:40:00,13.37,13.42,13.37,13.42,411974.3406985032,5.1123,5.1314,5.1123,5.1314,411974.3407
2011-06-30 13:45:00,13.42,13.42,13.39,13.41,312663.3404609171,5.1314,5.1314,5.12,5.1276,312663.3405
2011-06-30 13:50:00,13.41,13.45,13.41,13.45,355428.8429555714,5.1276,5.1429,5.1276,5.1429,355428.843
2011-06-30 13:55:00,13.45,13.47,13.45,13.47,508909.4796863863,5.1429,5.1505,5.1429,5.1505,508909.4797
2011-06-30 14:00:00,13.46,13.49,13.46,13.47,305060.58446186746,5.1467,5.1582,5.1467,5.1505,305060.5845
2011-06-30 14:05:00,13.47,13.5,13.47,13.49,351627.46495604655,5.1505,5.162,5.1505,5.1582,351627.465
2011-06-30 14:10:00,13.49,13.52,13.49,13.51,767878.3559040152,5.1582,5.1697,5.1582,5.1658,767878.3559
2011-06-30 14:15:00,13.51,13.51,13.51,13.51,352815.3955808981,5.1658,5.1658,5.1658,5.1658,352815.3956
2011-06-30 14:20:00,13.51,13.51,13.47,13.48,559277.7381800903,5.1658,5.1658,5.1505,5.1544,559277.7382
2011-06-30 14:25:00,13.48,13.48,13.47,13.47,592777.3818009029,5.1544,5.1544,5.1505,5.1505,592777.3818
2011-06-30 14:30:00,13.47,13.49,13.47,13.48,443335.7091945831,5.1505,5.1582,5.1505,5.1544,443335.7092
2011-06-30 14:35:00,13.48,13.49,13.48,13.49,447849.8455690188,5.1544,5.1582,5.1544,5.1582,447849.8456
2011-06-30 14:40:00,13.48,13.51,13.48,13.51,513423.6160608221,5.1544,5.1658,5.1544,5.1658,513423.6161
2011-06-30 14:45:00,13.5,13.51,13.49,13.49,426704.680446662,5.162,5.1658,5.1582,5.1582,426704.6804
2011-06-30 14:50:00,13.49,13.55,13.49,13.54,691138.0375386077,5.1582,5.1811,5.1582,5.1773,691138.0375
2011-06-30 14:55:00,13.54,13.57,13.53,13.55,882157.2820147304,5.1773,5.1888,5.1735,5.1811,882157.282
2011-06-30 15:00:00,13.54,13.55,13.51,13.53,604894.2741743883,5.1773,5.1811,5.1658,5.1735,604894.2742
2011-06-30 15:05:00,13.53,13.57,13.52,13.57,534331.1950582087,5.1735,5.1888,5.1697,5.1888,534331.1951
2011-06-30 15:10:00,13.57,13.59,13.56,13.57,556901.8769303872,5.1888,5.1964,5.185,5.1888,556901.8769
2011-06-30 15:15:00,13.57,13.58,13.54,13.57,486813.97006414825,5.1888,5.1926,5.1773,5.1888,486813.9701
2011-06-30 15:20:00,13.56,13.59,13.56,13.58,822760.7507721549,5.185,5.1964,5.185,5.1926,822760.7508
2011-06-30 15:25:00,13.57,13.59,13.57,13.57,1209075.7899738655,5.1888,5.1964,5.1888,5.1888,1209075.79
2011-06-30 15:30:00,13.57,13.62,13.57,13.6,934426.2295081968,5.1888,5.2079,5.1888,5.2002,934426.2295
2011-06-30 15:35:00,13.6,13.65,13.6,13.64,1121644.0959847944,5.2002,5.2194,5.2002,5.2155,1121644.096
2011-06-30 15:40:00,13.64,13.68,13.62,13.63,1035637.9187455452,5.2155,5.2308,5.2079,5.2117,1035637.9187
2011-06-30 15:45:00,13.64,13.65,13.59,13.59,1255880.256593015,5.2155,5.2194,5.1964,5.1964,1255880.2566
2011-06-30 15:50:00,13.59,13.62,13.56,13.58,1962223.8061297224,5.1964,5.2079,5.185,5.1926,1962223.8061
2011-06-30 15:55:00,13.58,13.6,13.56,13.58,2303159.895462105,5.1926,5.2002,5.185,5.1926,2303159.8955
2011-07-01 09:30:00,13.58,13.68,13.47,13.51,1652649.085293419,5.1926,5.2308,5.1505,5.1658,1652649.0853
2011-07-01 09:35:00,13.51,13.56,13.49,13.49,766690.4252791638,5.1658,5.185,5.1582,5.1582,766690.4253
2011-07-01 09:40:00,13.49,13.51,13.46,13.48,989071.038251366,5.1582,5.1658,5.1467,5.1544,989071.0383
2011-07-01 09:45:00,13.48,13.57,13.48,13.53,712520.7887859349,5.1544,5.1888,5.1544,5.1735,712520.7888
2011-07-01 09:50:00,13.53,13.58,13.52,13.57,636018.0565454977,5.1735,5.1926,5.1697,5.1888,636018.0565
2011-07-01 09:55:00,13.58,13.58,13.51,13.57,356616.7735804229,5.1926,5.1926,5.1658,5.1888,356616.7736
2011-07-01 10:00:00,13.57,13.64,13.57,13.6,1260156.8068424803,5.1888,5.2155,5.1888,5.2002,1260156.8068
2011-07-01 10:05:00,13.61,13.62,13.54,13.54,809931.1000237586,5.2041,5.2079,5.1773,5.1773,809931.1
2011-07-01 10:10:00,13.54,13.57,13.53,13.53,345925.3979567593,5.1773,5.1888,5.1735,5.1735,345925.398
2011-07-01 10:15:00,13.53,13.59,13.53,13.57,572344.9750534568,5.1735,5.1964,5.1735,5.1888,572344.9751
2011-07-01 10:20:00,13.56,13.64,13.56,13.63,283440.24708957,5.185,5.2155,5.185,5.2117,283440.2471
2011-07-01 10:25:00,13.63,13.66,13.61,13.65,377761.93870277976,5.2117,5.2232,5.2041,5.2194,377761.9387
2011-07-01 10:30:00,13.65,13.66,13.6,13.66,398669.5177001663,5.2194,5.2232,5.2002,5.2232,398669.5177
2011-07-01 10:35:00,13.66,13.71,13.65,13.71,553338.0850558328,5.2232,5.2423,5.2194,5.2423,553338.0851
2011-07-01 10:40:00,13.71,13.73,13.68,13.69,822998.3368971252,5.2423,5.25,5.2308,5.2347,822998.3369
2011-07-01 10:45:00,13.7,13.71,13.67,13.7,500356.37918745546,5.2385,5.2423,5.227,5.2385,500356.3792
2011-07-01 10:50:00,13.7,13.74,13.68,13.74,620099.7861724875,5.2385,5.2538,5.2308,5.2538,620099.7862
2011-07-01 10:55:00,13.73,13.74,13.7,13.73,650273.2240437159,5.25,5.2538,5.2385,5.25,650273.224
2011-07-01 11:00:00,13.72,13.73,13.66,13.66,283202.6609645997,5.2461,5.25,5.2232,5.2232,283202.661
2011-07-01 11:05:00,13.66,13.67,13.64,13.67,368971.2520788786,5.2232,5.227,5.2155,5.227,368971.2521
2011-07-01 11:10:00,13.67,13.68,13.65,13.65,267997.1489665004,5.227,5.2308,5.2194,5.2194,267997.149
2011-07-01 11:15:00,13.65,13.67,13.65,13.67,270848.182466144,5.2194,5.227,5.2194,5.227,270848.1825
2011-07-01 11:20:00,13.66,13.71,13.65,13.7,471608.458066049,5.2232,5.2423,5.2194,5.2385,471608.4581
2011-07-01 11:25:00,13.7,13.7,13.69,13.7,159657.87598004277,5.2385,5.2385,5.2347,5.2385,159657.876
2011-07-01 11:30:00,13.7,13.74,13.7,13.73,427892.61107151344,5.2385,5.2538,5.2385,5.25,427892.6111
2011-07-01 11:35:00,13.73,13.75,13.72,13.73,170111.66547873605,5.25,5.2576,5.2461,5.25,170111.6655
2011-07-01 11:40:00,13.74,13.74,13.72,13.73,110952.72036113092,5.2538,5.2538,5.2461,5.25,110952.7204
2011-07-01 11:45:00,13.72,13.74,13.71,13.72,137087.1941078641,5.2461,5.2538,5.2423,5.2461,137087.1941
2011-07-01 11:50:00,13.71,13.73,13.71,13.72,156094.08410548823,5.2423,5.25,5.2423,5.2461,156094.0841
2011-07-01 11:55:00,13.72,13.73,13.72,13.72,248990.2589688762,5.2461,5.25,5.2461,5.2461,248990.259
2011-07-01 12:00:00,13.72,13.74,13.72,13.73,211451.6512235685,5.2461,5.2538,5.2461,5.25,211451.6512
2011-07-01 12:05:00,13.73,13.74,13.72,13.73,223093.3713471133,5.25,5.2538,5.2461,5.25,223093.3713
2011-07-01 12:10:00,13.73,13.76,13.73,13.75,329056.7830838679,5.25,5.2614,5.25,5.2576,329056.7831
2011-07-01 12:15:00,13.75,13.77,13.75,13.76,183178.90235210265,5.2576,5.2653,5.2576,5.2614,183178.9024
2011-07-01 12:20:00,13.76,13.78,13.75,13.77,169636.49322879544,5.2614,5.2691,5.2576,5.2653,169636.4932
2011-07-01 12:25:00,13.77,13.79,13.76,13.78,229745.78284628177,5.2653,5.2729,5.2614,5.2691,229745.7828
2011-07-01 12:30:00,13.79,13.79,13.75,13.77,342599.19220717513,5.2729,5.2729,5.2576,5.2653,342599.1922
2011-07-01 12:35:00,13.76,13.77,13.73,13.76,190544.072226182,5.2614,5.2653,5.25,5.2614,190544.0722
2011-07-01 12:40:00,13.76,13.76,13.73,13.73,195058.2086006177,5.2614,5.2614,5.25,5.25,195058.2086
2011-07-01 12:45:00,13.73,13.74,13.73,13.73,144927.53623188406,5.25,5.2538,5.25,5.25,144927.5362
2011-07-01 12:50:00,13.73,13.74,13.72,13.73,144689.95010691375,5.25,5.2538,5.2461,5.25,144689.9501
2011-07-01 12:55:00,13.72,13.73,13.71,13.73,135661.6773580423,5.2461,5.25,5.2423,5.25,135661.6774
2011-07-01 13:00:00,13.73,13.74,13.72,13.73,235923.02209550963,5.25,5.2538,5.2461,5.25,235923.0221
2011-07-01 13:05:00,13.74,13.76,13.72,13.75,210738.89284865765,5.2538,5.2614,5.2461,5.2576,210738.8928
2011-07-01 13:10:00,13.75,13.76,13.72,13.72,226181.99097172727,5.2576,5.2614,5.2461,5.2461,226181.991
2011-07-01 13:15:00,13.73,13.73,13.71,13.71,262770.2542171537,5.25,5.25,5.2423,5.2423,262770.2542
2011-07-01 13:20:00,13.71,13.72,13.7,13.72,193157.5196008553,5.2423,5.2461,5.2385,5.2461,193157.5196
2011-07-01 13:25:00,13.72,13.74,13.71,13.73,176051.3186029936,5.2461,5.2538,5.2423,5.25,176051.3186
2011-07-01 13:30:00,13.73,13.73,13.72,13.73,78165.83511522927,5.25,5.25,5.2461,5.25,78165.8351
2011-07-01 13:35:00,13.73,13.78,13.73,13.77,348538.84533143265,5.25,5.2691,5.25,5.2653,348538.8453
2011-07-01 13:40:00,13.77,13.79,13.77,13.78,171299.59610358757,5.2653,5.2729,5.2653,5.2691,171299.5961
2011-07-01 13:45:00,13.78,13.79,13.77,13.79,194583.0363506772,5.2691,5.2729,5.2653,5.2729,194583.0364
2011-07-01 13:50:00,13.79,13.8,13.78,13.79,188168.21097647896,5.2729,5.2767,5.2691,5.2729,188168.211
2011-07-01 13:55:00,13.79,13.79,13.73,13.73,683297.6954145879,5.2729,5.2729,5.25,5.25,683297.6954
2011-07-01 14:00:00,13.73,13.73,13.72,13.72,220242.33784746967,5.25,5.25,5.2461,5.2461,220242.3378
2011-07-01 14:05:00,13.72,13.72,13.7,13.7,312425.7543359468,5.2461,5.2461,5.2385,5.2385,312425.7543
2011-07-01 14:10:00,13.7,13.72,13.7,13.71,230220.9550962224,5.2385,5.2461,5.2385,5.2423,230220.9551
2011-07-01 14:15:00,13.71,13.74,13.71,13.74,232834.4024708957,5.2423,5.2538,5.2423,5.2538,232834.4025
2011-07-01 14:20:00,13.74,13.76,13.73,13.76,174863.38797814207,5.2538,5.2614,5.25,5.2614,174863.388
2011-07-01 14:25:00,13.76,13.77,13.76,13.76,168448.56260394392,5.2614,5.2653,5.2614,5.2614,168448.5626
2011-07-01 14:30:00,13.76,13.79,13.76,13.78,252316.46471846043,5.2614,5.2729,5.2614,5.2691,252316.4647
2011-07-01 14:35:00,13.78,13.79,13.77,13.77,158232.35923022096,5.2691,5.2729,5.2653,5.2653,158232.3592
2011-07-01 14:40:00,13.77,13.78,13.76,13.77,158707.53148016156,5.2653,5.2691,5.2614,5.2653,158707.5315
2011-07-01 14:45:00,13.77,13.78,13.77,13.77,121881.6821097648,5.2653,5.2691,5.2653,5.2653,121881.6821
2011-07-01 14:50:00,13.77,13.79,13.77,13.78,193632.6918507959,5.2653,5.2729,5.2653,5.2691,193632.6919
2011-07-01 14:55:00,13.78,13.81,13.78,13.8,321691.6132097886,5.2691,5.2805,5.2691,5.2767,321691.6132
2011-07-01 15:00:00,13.8,13.81,13.79,13.8,122356.8543597054,5.2767,5.2805,5.2729,5.2767,122356.8544
2011-07-01 15:05:00,13.79,13.81,13.77,13.77,186505.10810168687,5.2729,5.2805,5.2653,5.2653,186505.1081
2011-07-01 15:10:00,13.77,13.77,13.76,13.76,438821.5728201473,5.2653,5.2653,5.2614,5.2614,438821.5728
2011-07-01 15:15:00,13.76,13.76,13.74,13.75,199097.17272511285,5.2614,5.2614,5.2538,5.2576,199097.1727
2011-07-01 15:20:00,13.74,13.75,13.73,13.73,153005.46448087433,5.2538,5.2576,5.25,5.25,153005.4645
2011-07-01 15:25:00,13.73,13.76,13.73,13.74,399857.4483250178,5.25,5.2614,5.25,5.2538,399857.4483
2011-07-01 15:30:00,13.74,13.76,13.72,13.76,278688.524590164,5.2538,5.2614,5.2461,5.2614,278688.5246
2011-07-01 15:35:00,13.76,13.77,13.73,13.76,425279.1636968401,5.2614,5.2653,5.25,5.2614,425279.1637
2011-07-01 15:40:00,13.76,13.78,13.76,13.77,445236.3981943455,5.2614,5.2691,5.2614,5.2653,445236.3982
2011-07-01 15:45:00,13.78,13.78,13.76,13.78,662627.7025421716,5.2691,5.2691,5.2614,5.2691,662627.7025
2011-07-01 15:50:00,13.78,13.8,13.77,13.77,769066.2865288667,5.2691,5.2767,5.2653,5.2653,769066.2865
2011-07-01 15:55:00,13.77,13.78,13.76,13.78,1261819.9097172725,5.2653,5.2691,5.2614,5.2691,1261819.9097
2011-07-05 09:30:00,13.74,13.84,13.7,13.7,571632.216678546,5.2538,5.292,5.2385,5.2385,571632.2167
2011-07-05 09:35:00,13.7,13.76,13.66,13.67,422665.7163221668,5.2385,5.2614,5.2232,5.227,422665.7163
2011-07-05 09:40:00,13.67,13.73,13.66,13.7,364694.7018294132,5.227,5.25,5.2232,5.2385,364694.7018
2011-07-05 09:45:00,13.7,13.73,13.7,13.7,243525.7780945593,5.2385,5.25,5.2385,5.2385,243525.7781
2011-07-05 09:50:00,13.7,13.74,13.7,13.73,424803.9914468995,5.2385,5.2538,5.2385,5.25,424803.9914
2011-07-05 09:55:00,13.73,13.74,13.71,13.72,202423.3784746971,5.25,5.2538,5.2423,5.2461,202423.3785
2011-07-05 10:00:00,13.72,13.73,13.7,13.71,246139.2254692326,5.2461,5.25,5.2385,5.2423,246139.2255
2011-07-05 10:05:00,13.71,13.73,13.66,13.66,793300.0712758375,5.2423,5.25,5.2232,5.2232,793300.0713
2011-07-05 10:10:00,13.66,13.68,13.65,13.65,472558.8025659302,5.2232,5.2308,5.2194,5.2194,472558.8026
2011-07-05 10:15:00,13.65,13.67,13.63,13.64,333095.747208363,5.2194,5.227,5.2117,5.2155,333095.7472
2011-07-05 10:20:00,13.64,13.66,13.63,13.63,185554.76360180567,5.2155,5.2232,5.2117,5.2117,185554.7636
2011-07-05 10:25:00,13.64,13.66,13.64,13.66,189356.14160133048,5.2155,5.2232,5.2155,5.2232,189356.1416
2011-07-05 10:30:00,13.65,13.68,13.65,13.66,289142.3140888572,5.2194,5.2308,5.2194,5.2232,289142.3141
2011-07-05 10:35:00,13.66,13.68,13.66,13.67,196246.13922546923,5.2232,5.2308,5.2232,5.227,196246.1392
2011-07-05 10:40:00,13.68,13.68,13.66,13.67,178427.1798526966,5.2308,5.2308,5.2232,5.227,178427.1799
2011-07-05 10:45:00,13.67,13.67,13.63,13.65,203373.7229745783,5.227,5.227,5.2117,5.2194,203373.723
2011-07-05 10:50:00,13.65,13.66,13.62,13.64,297933.0007127584,5.2194,5.2232,5.2079,5.2155,297933.0007
2011-07-05 10:55:00,13.64,13.66,13.64,13.64,156806.84248039915,5.2155,5.2232,5.2155,5.2155,156806.8425
2011-07-05 11:00:00,13.65,13.68,13.64,13.66,252791.63696840103,5.2194,5.2308,5.2155,5.2232,252791.637
2011-07-05 11:05:00,13.66,13.68,13.65,13.67,247564.7422190544,5.2232,5.2308,5.2194,5.227,247564.7422
2011-07-05 11:10:00,13.67,13.68,13.66,13.68,410548.8239486814,5.227,5.2308,5.2232,5.2308,410548.8239
2011-07-05 11:15:00,13.68,13.71,13.67,13.7,314564.0294606795,5.2308,5.2423,5.227,5.2385,314564.0295
2011-07-05 11:20:00,13.7,13.7,13.69,13.69,131385.12710857685,5.2385,5.2385,5.2347,5.2347,131385.1271
2011-07-05 11:25:00,13.7,13.72,13.69,13.72,189118.5554763602,5.2385,5.2461,5.2347,5.2461,189118.5555
2011-07-05 11:30:00,13.72,13.74,13.71,13.72,221667.8545972916,5.2461,5.2538,5.2423,5.2461,221667.8546
2011-07-05 11:35:00,13.72,13.73,13.71,13.72,124732.71560940842,5.2461,5.25,5.2423,5.2461,124732.7156
2011-07-05 11:40:00,13.72,13.73,13.71,13.73,66999.28724162509,5.2461,5.25,5.2423,5.25,66999.2872
2011-07-05 11:45:00,13.73,13.77,13.73,13.73,247564.7422190544,5.25,5.2653,5.25,5.25,247564.7422
2011-07-05 11:50:00,13.73,13.73,13.72,13.73,87906.86623901164,5.25,5.25,5.2461,5.25,87906.8662
2011-07-05 11:55:00,13.73,13.73,13.73,13.73,41339.985744832506,5.25,5.25,5.25,5.25,41339.9857
2011-07-05 12:00:00,13.73,13.75,13.73,13.73,117842.71798526966,5.25,5.2576,5.25,5.25,117842.718
2011-07-05 12:05:00,13.73,13.74,13.73,13.73,93608.93323829888,5.25,5.2538,5.25,5.25,93608.9332
2011-07-05 12:10:00,13.73,13.76,13.73,13.73,197909.24210026136,5.25,5.2614,5.25,5.25,197909.2421
2011-07-05 12:15:00,13.74,13.76,13.73,13.75,160133.04822998337,5.2538,5.2614,5.25,5.2576,160133.0482
2011-07-05 12:20:00,13.75,13.76,13.75,13.76,162271.3233547161,5.2576,5.2614,5.2576,5.2614,162271.3234
2011-07-05 12:25:00,13.76,13.76,13.75,13.76,98835.82798764552,5.2614,5.2614,5.2576,5.2614,98835.828
2011-07-05 12:30:00,13.75,13.77,13.74,13.76,222380.6129722024,5.2576,5.2653,5.2538,5.2614,222380.613
2011-07-05 12:35:00,13.76,13.78,13.76,13.78,321216.44095984794,5.2614,5.2691,5.2614,5.2691,321216.441
2011-07-05 12:40:00,13.78,13.78,13.76,13.76,231884.0579710145,5.2691,5.2691,5.2614,5.2614,231884.058
2011-07-05 12:45:00,13.76,13.76,13.74,13.74,146353.05298170587,5.2614,5.2614,5.2538,5.2538,146353.053
2011-07-05 12:50:00,13.75,13.78,13.74,13.77,122832.026609646,5.2576,5.2691,5.2538,5.2653,122832.0266
2011-07-05 12:55:00,13.77,13.78,13.76,13.77,63673.08149204087,5.2653,5.2691,5.2614,5.2653,63673.0815
2011-07-05 13:00:00,13.77,13.78,13.77,13.78,81492.04086481349,5.2653,5.2691,5.2653,5.2691,81492.0409
2011-07-05 13:05:00,13.78,13.79,13.77,13.78,68899.9762413875,5.2691,5.2729,5.2653,5.2691,68899.9762
2011-07-05 13:10:00,13.78,13.78,13.76,13.77,169398.90710382513,5.2691,5.2691,5.2614,5.2653,169398.9071
2011-07-05 13:15:00,13.77,13.79,13.77,13.78,148016.155856498,5.2653,5.2729,5.2653,5.2691,148016.1559
2011-07-05 13:20:00,13.78,13.79,13.78,13.78,49417.91399382276,5.2691,5.2729,5.2691,5.2691,49417.914
2011-07-05 13:25:00,13.78,13.78,13.78,13.78,54882.3948681397,5.2691,5.2691,5.2691,5.2691,54882.3949
2011-07-05 13:30:00,13.78,13.8,13.78,13.8,130909.95485863628,5.2691,5.2767,5.2691,5.2767,130909.9549
2011-07-05 13:35:00,13.8,13.8,13.78,13.78,86006.17723924923,5.2767,5.2767,5.2691,5.2691,86006.1772
2011-07-05 13:40:00,13.78,13.79,13.77,13.78,92421.00261344736,5.2691,5.2729,5.2653,5.2691,92421.0026
2011-07-05 13:45:00,13.78,13.8,13.78,13.79,107864.100736517,5.2691,5.2767,5.2691,5.2729,107864.1007
2011-07-05 13:50:00,13.79,13.8,13.78,13.8,102874.79211214064,5.2729,5.2767,5.2691,5.2767,102874.7921
2011-07-05 13:55:00,13.8,13.81,13.79,13.8,159657.87598004277,5.2767,5.2805,5.2729,5.2767,159657.876
2011-07-05 14:00:00,13.8,13.81,13.76,13.78,469707.76906628656,5.2767,5.2805,5.2614,5.2691,469707.7691
2011-07-05 14:05:00,13.78,13.79,13.76,13.77,275362.3188405797,5.2691,5.2729,5.2614,5.2653,275362.3188
2011-07-05 14:10:00,13.78,13.78,13.77,13.78,92183.41648847709,5.2691,5.2691,5.2653,5.2691,92183.4165
2011-07-05 14:15:00,13.78,13.81,13.75,13.77,523164.6471846044,5.2691,5.2805,5.2576,5.2653,523164.6472
2011-07-05 14:20:00,13.77,13.77,13.74,13.76,126395.81848420051,5.2653,5.2653,5.2538,5.2614,126395.8185
2011-07-05 14:25:00,13.76,13.76,13.75,13.75,202898.5507246377,5.2614,5.2614,5.2576,5.2576,202898.5507
2011-07-05 14:30:00,13.75,13.76,13.73,13.75,215728.201473034,5.2576,5.2614,5.25,5.2576,215728.2015
2011-07-05 14:35:00,13.75,13.78,13.74,13.76,209075.78997386555,5.2576,5.2691,5.2538,5.2614,209075.79
2011-07-05 14:40:00,13.76,13.77,13.75,13.77,168448.56260394392,5.2614,5.2653,5.2576,5.2653,168448.5626
2011-07-05 14:45:00,13.77,13.78,13.76,13.78,196958.8976003801,5.2653,5.2691,5.2614,5.2691,196958.8976
2011-07-05 14:50:00,13.78,13.78,13.77,13.77,89569.96911380376,5.2691,5.2691,5.2653,5.2653,89569.9691
2011-07-05 14:55:00,13.77,13.77,13.76,13.77,152530.29223093373,5.2653,5.2653,5.2614,5.2653,152530.2922
2011-07-05 15:00:00,13.77,13.78,13.76,13.76,226419.57709669755,5.2653,5.2691,5.2614,5.2614,226419.5771
2011-07-05 15:05:00,13.77,13.8,13.76,13.8,142789.26110715134,5.2653,5.2767,5.2614,5.2767,142789.2611
2011-07-05 15:10:00,13.8,13.8,13.76,13.76,151817.5338560228,5.2767,5.2767,5.2614,5.2614,151817.5339
2011-07-05 15:15:00,13.76,13.79,13.76,13.76,289379.9002138275,5.2614,5.2729,5.2614,5.2614,289379.9002
2011-07-05 15:20:00,13.76,13.78,13.76,13.78,374435.7329531955,5.2614,5.2691,5.2614,5.2691,374435.733
2011-07-05 15:25:00,13.78,13.78,13.76,13.77,207412.68709907343,5.2691,5.2691,5.2614,5.2653,207412.6871
2011-07-05 15:30:00,13.77,13.78,13.76,13.77,237110.95272036115,5.2653,5.2691,5.2614,5.2653,237110.9527
2011-07-05 15:35:00,13.77,13.78,13.74,13.75,467094.3216916133,5.2653,5.2691,5.2538,5.2576,467094.3217
2011-07-05 15:40:00,13.75,13.77,13.75,13.76,271085.76859111426,5.2576,5.2653,5.2576,5.2614,271085.7686
2011-07-05 15:45:00,13.76,13.76,13.72,13.73,1018294.1316227132,5.2614,5.2614,5.2461,5.25,1018294.1316
2011-07-05 15:50:00,13.73,13.73,13.7,13.71,1554050.8434307438,5.25,5.25,5.2385,5.2423,1554050.8434
2011-07-05 15:55:00,13.71,13.74,13.71,13.74,1109764.7897362795,5.2423,5.2538,5.2423,5.2538,1109764.7897
2011-07-06 09:30:00,13.74,13.93,13.72,13.88,1065098.5982418626,5.2538,5.3264,5.2461,5.3073,1065098.5982
2011-07-06 09:35:00,13.87,13.89,13.72,13.72,705868.3772867664,5.3035,5.3111,5.2461,5.2461,705868.3773
2011-07-06 09:40:00,13.72,13.78,13.69,13.71,459966.7379425042,5.2461,5.2691,5.2347,5.2423,459966.7379
2011-07-06 09:45:00,13.71,13.77,13.7,13.72,453789.4986932763,5.2423,5.2653,5.2385,5.2461,453789.4987
2011-07-06 09:50:00,13.72,13.76,13.69,13.7,406747.4459491566,5.2461,5.2614,5.2347,5.2385,406747.4459
2011-07-06 09:55:00,13.69,13.73,13.69,13.71,203373.7229745783,5.2347,5.25,5.2347,5.2423,203373.723
2011-07-06 10:00:00,13.71,13.72,13.64,13.65,491803.2786885246,5.2423,5.2461,5.2155,5.2194,491803.2787
2011-07-06 10:05:00,13.65,13.7,13.63,13.68,329769.54145877884,5.2194,5.2385,5.2117,5.2308,329769.5415
2011-07-06 10:10:00,13.68,13.69,13.65,13.65,177239.2492278451,5.2308,5.2347,5.2194,5.2194,177239.2492
2011-07-06 10:15:00,13.64,13.67,13.64,13.65,275837.49109052034,5.2155,5.227,5.2155,5.2194,275837.4911
2011-07-06 10:20:00,13.66,13.66,13.62,13.66,365407.4602043241,5.2232,5.2232,5.2079,5.2232,365407.4602
2011-07-06 10:25:00,13.66,13.68,13.66,13.67,181515.79947731053,5.2232,5.2308,5.2232,5.227,181515.7995
2011-07-06 10:30:00,13.67,13.7,13.66,13.7,156806.84248039915,5.227,5.2385,5.2232,5.2385,156806.8425
2011-07-06 10:35:00,13.7,13.72,13.68,13.7,373010.21620337374,5.2385,5.2461,5.2308,5.2385,373010.2162
2011-07-06 10:40:00,13.7,13.7,13.68,13.69,194583.0363506772,5.2385,5.2385,5.2308,5.2347,194583.0364
2011-07-06 10:45:00,13.69,13.7,13.67,13.7,163934.4262295082,5.2347,5.2385,5.227,5.2385,163934.4262
2011-07-06 10:50:00,13.7,13.72,13.69,13.71,186742.6942266572,5.2385,5.2461,5.2347,5.2423,186742.6942
2011-07-06 10:55:00,13.71,13.73,13.7,13.73,143977.19173200286,5.2423,5.25,5.2385,5.25,143977.1917
2011-07-06 11:00:00,13.73,13.74,13.71,13.74,189356.14160133048,5.25,5.2538,5.2423,5.2538,189356.1416
2011-07-06 11:05:00,13.74,13.76,13.71,13.71,241387.50296982657,5.2538,5.2614,5.2423,5.2423,241387.503
2011-07-06 11:10:00,13.71,13.74,13.7,13.73,140175.81373247804,5.2423,5.2538,5.2385,5.25,140175.8137
2011-07-06 11:15:00,13.73,13.76,13.73,13.74,244238.5364694702,5.25,5.2614,5.25,5.2538,244238.5365
2011-07-06 11:20:00,13.74,13.76,13.73,13.73,233547.16084580665,5.2538,5.2614,5.25,5.25,233547.1608
2011-07-06 11:25:00,13.73,13.75,13.73,13.75,253266.8092183417,5.25,5.2576,5.25,5.2576,253266.8092
2011-07-06 11:30:00,13.76,13.76,13.75,13.76,222618.1990971728,5.2614,5.2614,5.2576,5.2614,222618.1991
2011-07-06 11:35:00,13.76,13.78,13.76,13.77,308386.79021145165,5.2614,5.2691,5.2614,5.2653,308386.7902
2011-07-06 11:40:00,13.77,13.81,13.77,13.8,304822.9983368971,5.2653,5.2805,5.2653,5.2767,304822.9983
2011-07-06 11:45:00,13.8,13.82,13.79,13.82,177239.2492278451,5.2767,5.2844,5.2729,5.2844,177239.2492
2011-07-06 11:50:00,13.82,13.82,13.81,13.82,176764.0769779045,5.2844,5.2844,5.2805,5.2844,176764.077
2011-07-06 11:55:00,13.82,13.84,13.8,13.8,195295.79472558803,5.2844,5.292,5.2767,5.2767,195295.7947
2011-07-06 12:00:00,13.8,13.82,13.8,13.81,279638.8690900452,5.2767,5.2844,5.2767,5.2805,279638.8691
2011-07-06 12:05:00,13.8,13.81,13.8,13.81,207412.68709907343,5.2767,5.2805,5.2767,5.2805,207412.6871
2011-07-06 12:10:00,13.81,13.81,13.8,13.81,343311.950582086,5.2805,5.2805,5.2767,5.2805,343311.9506
2011-07-06 12:15:00,13.81,13.81,13.81,13.81,146353.05298170587,5.2805,5.2805,5.2805,5.2805,146353.053
2011-07-06 12:20:00,13.81,13.82,13.81,13.81,162271.3233547161,5.2805,5.2844,5.2805,5.2805,162271.3234
2011-07-06 12:25:00,13.81,13.82,13.81,13.81,165597.5291043003,5.2805,5.2844,5.2805,5.2805,165597.5291
2011-07-06 12:30:00,13.81,13.81,13.79,13.79,146115.46685673558,5.2805,5.2805,5.2729,5.2729,146115.4669
2011-07-06 12:35:00,13.79,13.81,13.79,13.81,262532.6680921834,5.2729,5.2805,5.2729,5.2805,262532.6681
2011-07-06 12:40:00,13.81,13.82,13.8,13.81,181990.9717272512,5.2805,5.2844,5.2767,5.2805,181990.9717
2011-07-06 12:45:00,13.81,13.81,13.78,13.81,186505.10810168687,5.2805,5.2805,5.2691,5.2805,186505.1081
2011-07-06 12:50:00,13.81,13.81,13.78,13.79,127108.57685911145,5.2805,5.2805,5.2691,5.2729,127108.5769
2011-07-06 12:55:00,13.79,13.81,13.78,13.81,205511.998099311,5.2729,5.2805,5.2691,5.2805,205511.9981
2011-07-06 13:00:00,13.81,13.81,13.78,13.78,181515.79947731053,5.2805,5.2805,5.2691,5.2691,181515.7995
2011-07-06 13:05:00,13.78,13.78,13.75,13.75,145640.29460679495,5.2691,5.2691,5.2576,5.2576,145640.2946
2011-07-06 13:10:00,13.75,13.75,13.74,13.74,92421.00261344736,5.2576,5.2576,5.2538,5.2538,92421.0026
2011-07-06 13:15:00,13.74,13.77,13.74,13.76,280589.2135899264,5.2538,5.2653,5.2538,5.2614,280589.2136
2011-07-06 13:20:00,13.76,13.77,13.73,13.75,481349.4891898313,5.2614,5.2653,5.25,5.2576,481349.4892
2011-07-06 13:25:00,13.75,13.76,13.75,13.76,287004.0389641245,5.2576,5.2614,5.2576,5.2614,287004.039
2011-07-06 13:30:00,13.76,13.76,13.74,13.76,236398.19434545023,5.2614,5.2614,5.2538,5.2614,236398.1943
2011-07-06 13:35:00,13.76,13.76,13.74,13.75,145877.88073176527,5.2614,5.2614,5.2538,5.2576,145877.8807
2011-07-06 13:40:00,13.75,13.75,13.74,13.75,159420.28985507248,5.2576,5.2576,5.2538,5.2576,159420.2899
2011-07-06 13:45:00,13.75,13.75,13.73,13.73,247089.5699691138,5.2576,5.2576,5.25,5.25,247089.57
2011-07-06 13:50:00,13.74,13.74,13.72,13.73,98835.82798764552,5.2538,5.2538,5.2461,5.25,98835.828
2011-07-06 13:55:00,13.73,13.77,13.72,13.76,232121.6440959848,5.25,5.2653,5.2461,5.2614,232121.6441
2011-07-06 14:00:00,13.76,13.77,13.74,13.74,220955.0962223806,5.2614,5.2653,5.2538,5.2538,220955.0962
2011-07-06 14:05:00,13.74,13.75,13.71,13.72,158707.53148016156,5.2538,5.2576,5.2423,5.2461,158707.5315
2011-07-06 14:10:00,13.71,13.72,13.71,13.72,224518.8880969352,5.2423,5.2461,5.2423,5.2461,224518.8881
2011-07-06 14:15:00,13.72,13.73,13.71,13.73,233547.16084580665,5.2461,5.25,5.2423,5.25,233547.1608
2011-07-06 14:20:00,13.73,13.74,13.71,13.71,268234.73509147065,5.25,5.2538,5.2423,5.2423,268234.7351
2011-07-06 14:25:00,13.71,13.73,13.71,13.73,110002.3758612497,5.2423,5.25,5.2423,5.25,110002.3759
2011-07-06 14:30:00,13.73,13.75,13.73,13.75,152055.11998099313,5.25,5.2576,5.25,5.2576,152055.12
2011-07-06 14:35:00,13.75,13.78,13.75,13.78,229745.78284628177,5.2576,5.2691,5.2576,5.2691,229745.7828
2011-07-06 14:40:00,13.78,13.79,13.78,13.79,139463.05535756712,5.2691,5.2729,5.2691,5.2729,139463.0554
2011-07-06 14:45:00,13.79,13.82,13.79,13.8,298645.7590876693,5.2729,5.2844,5.2729,5.2767,298645.7591
2011-07-06 14:50:00,13.8,13.81,13.8,13.81,154668.56735566643,5.2767,5.2805,5.2767,5.2805,154668.5674
2011-07-06 14:55:00,13.8,13.82,13.78,13.78,236873.36659539083,5.2767,5.2844,5.2691,5.2691,236873.3666
2011-07-06 15:00:00,13.78,13.8,13.78,13.79,184604.4191019245,5.2691,5.2767,5.2691,5.2729,184604.4191
2011-07-06 15:05:00,13.79,13.83,13.78,13.82,308386.79021145165,5.2729,5.2882,5.2691,5.2844,308386.7902
2011-07-06 15:10:00,13.82,13.83,13.79,13.8,221905.44072226185,5.2844,5.2882,5.2729,5.2767,221905.4407
2011-07-06 15:15:00,13.8,13.83,13.8,13.82,264195.77096697554,5.2767,5.2882,5.2767,5.2844,264195.771
2011-07-06 15:20:00,13.83,13.83,13.81,13.83,323829.88833452127,5.2882,5.2882,5.2805,5.2882,323829.8883
2011-07-06 15:25:00,13.83,13.85,13.83,13.84,222855.78522214305,5.2882,5.2958,5.2882,5.292,222855.7852
2011-07-06 15:30:00,13.84,13.86,13.83,13.84,601092.8961748634,5.292,5.2997,5.2882,5.292,601092.8962
2011-07-06 15:35:00,13.84,13.84,13.83,13.83,313138.51271085767,5.292,5.292,5.2882,5.2882,313138.5127
2011-07-06 15:40:00,13.83,13.86,13.83,13.86,353528.153955809,5.2882,5.2997,5.2882,5.2997,353528.154
2011-07-06 15:45:00,13.86,13.87,13.82,13.82,790686.6239011642,5.2997,5.3035,5.2844,5.2844,790686.6239
2011-07-06 15:50:00,13.82,13.87,13.82,13.86,615348.0636730815,5.2844,5.3035,5.2844,5.2997,615348.0637
2011-07-06 15:55:00,13.86,13.88,13.85,13.86,947493.4663815632,5.2997,5.3073,5.2958,5.2997,947493.4664
2011-07-07 09:30:00,13.95,14.02,13.91,13.92,675694.9394155381,5.3341,5.3608,5.3188,5.3226,675694.9394
2011-07-07 09:35:00,13.93,14.01,13.92,13.99,574008.077928249,5.3264,5.357,5.3226,5.3494,574008.0779
2011-07-07 09:40:00,13.99,14.05,13.97,14.03,1191019.2444761223,5.3494,5.3723,5.3417,5.3647,1191019.2445
2011-07-07 09:45:00,14.03,14.05,13.99,14.0,825136.612021858,5.3647,5.3723,5.3494,5.3532,825136.612
2011-07-07 09:50:00,14.0,14.02,13.99,14.02,328344.024708957,5.3532,5.3608,5.3494,5.3608,328344.0247
2011-07-07 09:55:00,14.02,14.03,14.0,14.01,224994.0603468757,5.3608,5.3647,5.3532,5.357,224994.0603
2011-07-07 10:00:00,14.02,14.06,14.01,14.04,460204.32406747446,5.3608,5.3761,5.357,5.3685,460204.3241
2011-07-07 10:05:00,14.03,14.04,13.97,13.98,822998.3368971252,5.3647,5.3685,5.3417,5.3456,822998.3369
2011-07-07 10:10:00,13.98,13.99,13.97,13.99,592777.3818009029,5.3456,5.3494,5.3417,5.3494,592777.3818
2011-07-07 10:15:00,13.99,14.02,13.99,14.0,322641.9577096698,5.3494,5.3608,5.3494,5.3532,322641.9577
2011-07-07 10:20:00,14.0,14.01,13.99,13.99,382988.8334521264,5.3532,5.357,5.3494,5.3494,382988.8335
2011-07-07 10:25:00,13.99,14.01,13.99,14.01,325492.9912093134,5.3494,5.357,5.3494,5.357,325492.9912
2011-07-07 10:30:00,14.0,14.02,14.0,14.01,276550.2494654312,5.3532,5.3608,5.3532,5.357,276550.2495
2011-07-07 10:35:00,14.01,14.03,14.0,14.01,279876.45521501545,5.357,5.3647,5.3532,5.357,279876.4552
2011-07-07 10:40:00,14.01,14.03,13.99,14.03,201473.0339748159,5.357,5.3647,5.3494,5.3647,201473.034
2011-07-07 10:45:00,14.04,14.05,14.0,14.02,181753.3856022808,5.3685,5.3723,5.3532,5.3608,181753.3856
2011-07-07 10:50:00,14.01,14.03,14.0,14.02,183178.90235210265,5.357,5.3647,5.3532,5.3608,183178.9024
2011-07-07 10:55:00,14.02,14.05,14.02,14.05,98360.65573770492,5.3608,5.3723,5.3608,5.3723,98360.6557
2011-07-07 11:00:00,14.05,14.05,14.02,14.05,162508.90947968638,5.3723,5.3723,5.3608,5.3723,162508.9095
2011-07-07 11:05:00,14.05,14.05,14.02,14.05,173913.04347826086,5.3723,5.3723,5.3608,5.3723,173913.0435
2011-07-07 11:10:00,14.05,14.05,14.03,14.05,181990.9717272512,5.3723,5.3723,5.3647,5.3723,181990.9717
2011-07-07 11:15:00,14.05,14.05,14.02,14.04,206224.7564742219,5.3723,5.3723,5.3608,5.3685,206224.7565
2011-07-07 11:20:00,14.04,14.07,14.04,14.07,220004.7517224994,5.3685,5.38,5.3685,5.38,220004.7517
2011-07-07 11:25:00,14.07,14.09,14.05,14.09,294844.38108814444,5.38,5.3876,5.3723,5.3876,294844.3811
2011-07-07 11:30:00,14.09,14.09,14.07,14.09,107626.51461154668,5.3876,5.3876,5.38,5.3876,107626.5146
2011-07-07 11:35:00,14.08,14.1,14.08,14.1,331432.6443335709,5.3838,5.3914,5.3838,5.3914,331432.6443
2011-07-07 11:40:00,14.1,14.12,14.1,14.11,313376.098835828,5.3914,5.3991,5.3914,5.3953,313376.0988
2011-07-07 11:45:00,14.11,14.13,14.1,14.12,231171.2995961036,5.3953,5.4029,5.3914,5.3991,231171.2996
2011-07-07 11:50:00,14.12,14.14,14.1,14.13,356379.18745545263,5.3991,5.4067,5.3914,5.4029,356379.1875
2011-07-07 11:55:00,14.13,14.14,14.12,14.13,142314.08885721074,5.4029,5.4067,5.3991,5.4029,142314.0889
2011-07-07 12:00:00,14.12,14.13,14.1,14.1,316227.13233547163,5.3991,5.4029,5.3914,5.3914,316227.1323
2011-07-07 12:05:00,14.11,14.13,14.11,14.12,144689.95010691375,5.3953,5.4029,5.3953,5.3991,144689.9501
2011-07-07 12:10:00,14.13,14.13,14.11,14.13,273699.2159657876,5.4029,5.4029,5.3953,5.4029,273699.216
2011-07-07 12:15:00,14.13,14.13,14.13,14.13,169161.32097885484,5.4029,5.4029,5.4029,5.4029,169161.321
2011-07-07 12:20:00,14.13,14.14,14.13,14.14,332382.9888334521,5.4029,5.4067,5.4029,5.4067,332382.9888
2011-07-07 12:25:00,14.14,14.14,14.13,14.14,286766.4528391542,5.4067,5.4067,5.4029,5.4067,286766.4528
2011-07-07 12:30:00,14.14,14.14,14.13,14.13,191019.2444761226,5.4067,5.4067,5.4029,5.4029,191019.2445
2011-07-07 12:35:00,14.14,14.14,14.13,14.13,653124.2575433595,5.4067,5.4067,5.4029,5.4029,653124.2575
2011-07-07 12:40:00,14.13,14.14,14.12,14.12,154193.39510572582,5.4029,5.4067,5.3991,5.3991,154193.3951
2011-07-07 12:45:00,14.12,14.12,14.09,14.09,102162.03373722977,5.3991,5.3991,5.3876,5.3876,102162.0337
2011-07-07 12:50:00,14.09,14.1,14.08,14.09,232359.2302209551,5.3876,5.3914,5.3838,5.3876,232359.2302
2011-07-07 12:55:00,14.09,14.1,14.06,14.06,198622.00047517224,5.3876,5.3914,5.3761,5.3761,198622.0005
2011-07-07 13:00:00,14.06,14.07,14.05,14.06,265146.11546685675,5.3761,5.38,5.3723,5.3761,265146.1155
2011-07-07 13:05:00,14.06,14.08,14.05,14.08,211689.23734853885,5.3761,5.3838,5.3723,5.3838,211689.2373
2011-07-07 13:10:00,14.08,14.09,14.05,14.05,306248.5150867189,5.3838,5.3876,5.3723,5.3723,306248.5151
2011-07-07 13:15:00,14.05,14.09,14.04,14.09,175813.73247802327,5.3723,5.3876,5.3685,5.3876,175813.7325
2011-07-07 13:20:00,14.09,14.1,14.07,14.07,150867.1893561416,5.3876,5.3914,5.38,5.38,150867.1894
2011-07-07 13:25:00,14.07,14.08,14.05,14.07,218341.64884770729,5.38,5.3838,5.3723,5.38,218341.6488
2011-07-07 13:30:00,14.07,14.07,14.03,14.05,141363.74435732953,5.38,5.38,5.3647,5.3723,141363.7444
2011-07-07 13:35:00,14.04,14.05,14.03,14.04,83392.72986457591,5.3685,5.3723,5.3647,5.3685,83392.7299
2011-07-07 13:40:00,14.03,14.04,14.03,14.03,70563.07911617962,5.3647,5.3685,5.3647,5.3647,70563.0791
2011-07-07 13:45:00,14.04,14.04,14.02,14.03,206224.7564742219,5.3685,5.3685,5.3608,5.3647,206224.7565
2011-07-07 13:50:00,14.02,14.06,14.02,14.05,142314.08885721074,5.3608,5.3761,5.3608,5.3723,142314.0889
2011-07-07 13:55:00,14.05,14.05,14.01,14.01,147065.8113566168,5.3723,5.3723,5.357,5.357,147065.8114
2011-07-07 14:00:00,14.01,14.02,14.01,14.01,136849.6079828938,5.357,5.3608,5.357,5.357,136849.608
2011-07-07 14:05:00,14.02,14.02,14.01,14.02,133285.81610833926,5.3608,5.3608,5.357,5.3608,133285.8161
2011-07-07 14:10:00,14.02,14.04,14.02,14.03,167023.04585412212,5.3608,5.3685,5.3608,5.3647,167023.0459
2011-07-07 14:15:00,14.03,14.08,14.03,14.07,332145.4027084818,5.3647,5.3838,5.3647,5.38,332145.4027
2011-07-07 14:20:00,14.08,14.09,14.07,14.07,221192.68234735093,5.3838,5.3876,5.38,5.38,221192.6823
2011-07-07 14:25:00,14.07,14.09,14.06,14.07,259444.0484675695,5.38,5.3876,5.3761,5.38,259444.0485
2011-07-07 14:30:00,14.07,14.1,14.07,14.09,182466.1439771917,5.38,5.3914,5.38,5.3876,182466.144
2011-07-07 14:35:00,14.09,14.1,14.06,14.07,153243.05060584462,5.3876,5.3914,5.3761,5.38,153243.0506
2011-07-07 14:40:00,14.07,14.07,14.04,14.05,157044.42860536944,5.38,5.38,5.3685,5.3723,157044.4286
2011-07-07 14:45:00,14.05,14.07,14.04,14.06,219767.16559752912,5.3723,5.38,5.3685,5.3761,219767.1656
2011-07-07 14:50:00,14.06,14.07,14.06,14.06,180803.0411023996,5.3761,5.38,5.3761,5.3761,180803.0411
2011-07-07 14:55:00,14.07,14.09,14.05,14.09,316464.7184604419,5.38,5.3876,5.3723,5.3876,316464.7185
2011-07-07 15:00:00,14.09,14.1,14.08,14.1,353528.153955809,5.3876,5.3914,5.3838,5.3914,353528.154
2011-07-07 15:05:00,14.1,14.1,14.07,14.08,215728.201473034,5.3914,5.3914,5.38,5.3838,215728.2015
2011-07-07 15:10:00,14.08,14.08,14.07,14.07,184366.8329769541,5.3838,5.3838,5.38,5.38,184366.833
2011-07-07 15:15:00,14.07,14.07,14.05,14.05,338322.6419577097,5.38,5.38,5.3723,5.3723,338322.642
2011-07-07 15:20:00,14.05,14.05,14.04,14.04,181990.9717272512,5.3723,5.3723,5.3685,5.3685,181990.9717
2011-07-07 15:25:00,14.04,14.04,14.02,14.04,275124.7327156094,5.3685,5.3685,5.3608,5.3685,275124.7327
2011-07-07 15:30:00,14.03,14.04,14.0,14.02,392017.1062009979,5.3647,5.3685,5.3532,5.3608,392017.1062
2011-07-07 15:35:00,14.02,14.05,14.02,14.04,563554.2884295557,5.3608,5.3723,5.3608,5.3685,563554.2884
2011-07-07 15:40:00,14.04,14.05,14.02,14.02,397481.5870753148,5.3685,5.3723,5.3608,5.3608,397481.5871
2011-07-07 15:45:00,14.03,14.03,13.99,14.0,711095.2720361131,5.3647,5.3647,5.3494,5.3532,711095.272
2011-07-07 15:50:00,14.0,14.02,13.99,14.01,866714.1838916608,5.3532,5.3608,5.3494,5.357,866714.1839
2011-07-07 15:55:00,14.01,14.03,14.01,14.02,1159182.7037301022,5.357,5.3647,5.357,5.3608,1159182.7037
2011-07-08 09:30:00,13.87,13.95,13.85,13.86,823473.5091470658,5.3035,5.3341,5.2958,5.2997,823473.5091
2011-07-08 09:35:00,13.85,14.0,13.83,13.99,737704.9180327869,5.2958,5.3532,5.2882,5.3494,737704.918
2011-07-08 09:40:00,13.99,14.03,13.96,13.99,299596.1035875505,5.3494,5.3647,5.3379,5.3494,299596.1036
2011-07-08 09:45:00,13.99,13.99,13.93,13.93,340460.9170824424,5.3494,5.3494,5.3264,5.3264,340460.9171
2011-07-08 09:50:00,13.92,13.95,13.9,13.91,368971.2520788786,5.3226,5.3341,5.315,5.3188,368971.2521
2011-07-08 09:55:00,13.91,13.91,13.86,13.87,249227.84509384647,5.3188,5.3188,5.2997,5.3035,249227.8451
2011-07-08 10:00:00,13.87,13.89,13.83,13.83,291518.17533856025,5.3035,5.3111,5.2882,5.2882,291518.1753
2011-07-08 10:05:00,13.84,13.86,13.82,13.86,426704.680446662,5.292,5.2997,5.2844,5.2997,426704.6804
2011-07-08 10:10:00,13.86,13.9,13.86,13.89,311000.237586125,5.2997,5.315,5.2997,5.3111,311000.2376
2011-07-08 10:15:00,13.9,13.93,13.89,13.92,349964.3620812545,5.315,5.3264,5.3111,5.3226,349964.3621
2011-07-08 10:20:00,13.92,13.97,13.92,13.97,334996.43620812544,5.3226,5.3417,5.3226,5.3417,334996.4362
2011-07-08 10:25:00,13.96,13.96,13.9,13.94,217153.7182228558,5.3379,5.3379,5.315,5.3303,217153.7182
2011-07-08 10:30:00,13.94,13.94,13.89,13.93,244238.5364694702,5.3303,5.3303,5.3111,5.3264,244238.5365
2011-07-08 10:35:00,13.92,13.97,13.92,13.96,248039.914468995,5.3226,5.3417,5.3226,5.3379,248039.9145
2011-07-08 10:40:00,13.96,13.98,13.94,13.95,173675.45735329058,5.3379,5.3456,5.3303,5.3341,173675.4574
2011-07-08 10:45:00,13.95,13.96,13.93,13.94,169636.49322879544,5.3341,5.3379,5.3264,5.3303,169636.4932
2011-07-08 10:50:00,13.93,13.95,13.92,13.95,199334.7588500832,5.3264,5.3341,5.3226,5.3341,199334.7589
2011-07-08 10:55:00,13.95,13.96,13.94,13.94,171774.76835352817,5.3341,5.3379,5.3303,5.3303,171774.7684
2011-07-08 11:00:00,13.94,13.94,13.9,13.9,204324.0674744595,5.3303,5.3303,5.315,5.315,204324.0675
2011-07-08 11:05:00,13.9,13.92,13.89,13.91,187930.62485150868,5.315,5.3226,5.3111,5.3188,187930.6249
2011-07-08 11:10:00,13.91,13.92,13.87,13.88,507483.9629365645,5.3188,5.3226,5.3035,5.3073,507483.9629
2011-07-08 11:15:00,13.88,13.93,13.87,13.91,252554.0508434308,5.3073,5.3264,5.3035,5.3188,252554.0508
2011-07-08 11:20:00,13.91,13.93,13.91,13.93,198146.82822523164,5.3188,5.3264,5.3188,5.3264,198146.8282
2011-07-08 11:25:00,13.93,13.94,13.91,13.91,136374.4357329532,5.3264,5.3303,5.3188,5.3188,136374.4357
2011-07-08 11:30:00,13.91,13.92,13.87,13.9,428130.1971964837,5.3188,5.3226,5.3035,5.315,428130.1972
2011-07-08 11:35:00,13.9,13.97,13.89,13.96,209788.54834877644,5.315,5.3417,5.3111,5.3379,209788.5483
2011-07-08 11:40:00,13.97,13.98,13.95,13.98,223093.3713471133,5.3417,5.3456,5.3341,5.3456,223093.3713
2011-07-08 11:45:00,13.98,14.0,13.93,13.94,409836.0655737705,5.3456,5.3532,5.3264,5.3303,409836.0656
2011-07-08 11:50:00,13.94,13.96,13.93,13.95,200760.27559990497,5.3303,5.3379,5.3264,5.3341,200760.2756
2011-07-08 11:55:00,13.95,13.96,13.92,13.94,193395.1057258256,5.3341,5.3379,5.3226,5.3303,193395.1057
2011-07-08 12:00:00,13.94,13.97,13.94,13.94,170824.42385364696,5.3303,5.3417,5.3303,5.3303,170824.4239
2011-07-08 12:05:00,13.94,13.95,13.93,13.94,185079.59135186503,5.3303,5.3341,5.3264,5.3303,185079.5914
2011-07-08 12:10:00,13.94,13.94,13.89,13.89,186505.10810168687,5.3303,5.3303,5.3111,5.3111,186505.1081
2011-07-08 12:15:00,13.9,13.92,13.89,13.92,108576.8591114279,5.315,5.3226,5.3111,5.3226,108576.8591
2011-07-08 12:20:00,13.92,13.94,13.91,13.92,134711.3328581611,5.3226,5.3303,5.3188,5.3226,134711.3329
2011-07-08 12:25:00,13.92,13.94,13.91,13.94,97885.48348776432,5.3226,5.3303,5.3188,5.3303,97885.4835
2011-07-08 12:30:00,13.94,13.95,13.94,13.95,113803.75386077454,5.3303,5.3341,5.3303,5.3341,113803.7539
2011-07-08 12:35:00,13.94,13.96,13.94,13.95,90520.31361368496,5.3303,5.3379,5.3303,5.3341,90520.3136
2011-07-08 12:40:00,13.96,13.96,13.94,13.95,176051.3186029936,5.3379,5.3379,5.3303,5.3341,176051.3186
2011-07-08 12:45:00,13.95,13.96,13.95,13.96,152767.87835590402,5.3341,5.3379,5.3341,5.3379,152767.8784
2011-07-08 12:50:00,13.96,13.96,13.94,13.96,109527.2036113091,5.3379,5.3379,5.3303,5.3379,109527.2036
2011-07-08 12:55:00,13.96,13.98,13.96,13.97,142551.67498218105,5.3379,5.3456,5.3379,5.3417,142551.675
2011-07-08 13:00:00,13.97,13.97,13.94,13.95,124495.1294844381,5.3417,5.3417,5.3303,5.3341,124495.1295
2011-07-08 13:05:00,13.95,13.98,13.95,13.97,148728.91423140888,5.3341,5.3456,5.3341,5.3417,148728.9142
2011-07-08 13:10:00,13.97,13.97,13.94,13.96,149679.2587312901,5.3417,5.3417,5.3303,5.3379,149679.2587
2011-07-08 13:15:00,13.96,13.97,13.94,13.97,122594.4404846757,5.3379,5.3417,5.3303,5.3417,122594.4405
2011-07-08 13:20:00,13.97,13.97,13.96,13.97,141363.74435732953,5.3417,5.3417,5.3379,5.3417,141363.7444
2011-07-08 13:25:00,13.97,14.01,13.97,14.0,104537.89498693276,5.3417,5.357,5.3417,5.3532,104537.895
2011-07-08 13:30:00,14.0,14.03,14.0,14.02,148728.91423140888,5.3532,5.3647,5.3532,5.3608,148728.9142
2011-07-08 13:35:00,14.02,14.03,14.01,14.02,134473.74673319078,5.3608,5.3647,5.357,5.3608,134473.7467
2011-07-08 13:40:00,14.02,14.03,14.01,14.01,113803.75386077454,5.3608,5.3647,5.357,5.357,113803.7539
2011-07-08 13:45:00,14.01,14.01,13.98,13.99,138037.53860774531,5.357,5.357,5.3456,5.3494,138037.5386
2011-07-08 13:50:00,13.99,14.0,13.98,14.0,124732.71560940842,5.3494,5.3532,5.3456,5.3532,124732.7156
2011-07-08 13:55:00,13.99,14.0,13.97,13.97,259444.0484675695,5.3494,5.3532,5.3417,5.3417,259444.0485
2011-07-08 14:00:00,13.97,13.99,13.96,13.98,174388.21572820147,5.3417,5.3494,5.3379,5.3456,174388.2157
2011-07-08 14:05:00,13.97,14.02,13.97,14.02,361843.6683297696,5.3417,5.3608,5.3417,5.3608,361843.6683
2011-07-08 14:10:00,14.02,14.03,13.99,14.0,199334.7588500832,5.3608,5.3647,5.3494,5.3532,199334.7589
2011-07-08 14:15:00,14.0,14.0,13.96,13.98,164172.0123544785,5.3532,5.3532,5.3379,5.3456,164172.0124
2011-07-08 14:20:00,13.98,13.99,13.97,13.99,129722.02423378474,5.3456,5.3494,5.3417,5.3494,129722.0242
2011-07-08 14:25:00,13.99,13.99,13.98,13.99,95034.4499881207,5.3494,5.3494,5.3456,5.3494,95034.45
2011-07-08 14:30:00,13.99,14.02,13.99,14.02,188405.79710144928,5.3494,5.3608,5.3494,5.3608,188405.7971
2011-07-08 14:35:00,14.01,14.02,14.0,14.01,225706.8187217867,5.357,5.3608,5.3532,5.357,225706.8187
2011-07-08 14:40:00,14.01,14.02,14.0,14.0,121881.6821097648,5.357,5.3608,5.3532,5.3532,121881.6821
2011-07-08 14:45:00,14.0,14.02,14.0,14.02,174625.80185317178,5.3532,5.3608,5.3532,5.3608,174625.8019
2011-07-08 14:50:00,14.02,14.02,14.0,14.01,133760.9883582799,5.3608,5.3608,5.3532,5.357,133760.9884
2011-07-08 14:55:00,14.01,14.02,14.01,14.01,82204.79923972441,5.357,5.3608,5.357,5.357,82204.7992
2011-07-08 15:00:00,14.02,14.03,14.0,14.02,307911.6179615111,5.3608,5.3647,5.3532,5.3608,307911.618
2011-07-08 15:05:00,14.02,14.04,14.02,14.02,200285.1033499644,5.3608,5.3685,5.3608,5.3608,200285.1033
2011-07-08 15:10:00,14.02,14.02,13.99,14.0,110239.96198622,5.3608,5.3608,5.3494,5.3532,110239.962
2011-07-08 15:15:00,14.0,14.0,13.99,13.99,186029.93585174627,5.3532,5.3532,5.3494,5.3494,186029.9359
2011-07-08 15:20:00,13.99,14.0,13.98,13.99,223330.9574720836,5.3494,5.3532,5.3456,5.3494,223330.9575
2011-07-08 15:25:00,13.99,14.02,13.99,14.02,173913.04347826086,5.3494,5.3608,5.3494,5.3608,173913.0435
2011-07-08 15:30:00,14.02,14.05,14.01,14.03,341648.8477072939,5.3608,5.3723,5.357,5.3647,341648.8477
2011-07-08 15:35:00,14.03,14.06,14.03,14.06,296507.48396293656,5.3647,5.3761,5.3647,5.3761,296507.484
2011-07-08 15:40:00,14.06,14.07,14.04,14.06,413162.27132335474,5.3761,5.38,5.3685,5.3761,413162.2713
2011-07-08 15:45:00,14.06,14.07,14.05,14.06,555238.7740555952,5.3761,5.38,5.3723,5.3761,555238.7741
2011-07-08 15:50:00,14.07,14.07,14.05,14.07,564504.632929437,5.38,5.38,5.3723,5.38,564504.6329
2011-07-08 15:55:00,14.06,14.07,14.05,14.07,1119505.8208600618,5.3761,5.38,5.3723,5.38,1119505.8209
2011-07-11 09:30:00,13.93,14.0,13.85,13.97,815395.5808980756,5.3264,5.3532,5.2958,5.3417,815395.5809
2011-07-11 09:35:00,13.96,13.96,13.86,13.9,347588.50083155144,5.3379,5.3379,5.2997,5.315,347588.5008
2011-07-11 09:40:00,13.9,13.95,13.85,13.94,503207.4126870991,5.315,5.3341,5.2958,5.3303,503207.4127
2011-07-11 09:45:00,13.94,14.34,13.94,14.14,4961511.047754811,5.3303,5.4832,5.3303,5.4067,4961511.0478
2011-07-11 09:50:00,14.13,14.19,14.06,14.1,1637205.987170349,5.4029,5.4258,5.3761,5.3914,1637205.9872
2011-07-11 09:55:00,14.1,14.11,14.02,14.02,557139.4630553576,5.3914,5.3953,5.3608,5.3608,557139.4631
2011-07-11 10:00:00,14.02,14.08,14.02,14.04,554763.6018056546,5.3608,5.3838,5.3608,5.3685,554763.6018
2011-07-11 10:05:00,14.03,14.11,14.0,14.05,880969.3513898789,5.3647,5.3953,5.3532,5.3723,880969.3514
2011-07-11 10:10:00,14.05,14.15,14.04,14.12,1030648.6101211688,5.3723,5.4106,5.3685,5.3991,1030648.6101
2011-07-11 10:15:00,14.12,14.18,14.08,14.15,1016868.6148728916,5.3991,5.422,5.3838,5.4106,1016868.6149
2011-07-11 10:20:00,14.15,14.16,14.03,14.05,780470.4205274412,5.4106,5.4144,5.3647,5.3723,780470.4205
2011-07-11 10:25:00,14.05,14.05,13.97,14.0,536707.0563079116,5.3723,5.3723,5.3417,5.3532,536707.0563
2011-07-11 10:30:00,14.0,14.05,13.95,13.98,815157.9947731053,5.3532,5.3723,5.3341,5.3456,815157.9948
2011-07-11 10:35:00,13.97,14.0,13.94,13.97,358755.0487051556,5.3417,5.3532,5.3303,5.3417,358755.0487
2011-07-11 10:40:00,13.97,13.97,13.89,13.93,648610.1211689238,5.3417,5.3417,5.3111,5.3264,648610.1212
2011-07-11 10:45:00,13.93,13.98,13.91,13.93,524590.1639344263,5.3264,5.3456,5.3188,5.3264,524590.1639
2011-07-11 10:50:00,13.93,13.95,13.9,13.93,353765.7400807793,5.3264,5.3341,5.315,5.3264,353765.7401
2011-07-11 10:55:00,13.93,13.95,13.9,13.93,396768.8287004039,5.3264,5.3341,5.315,5.3264,396768.8287
2011-07-11 11:00:00,13.93,13.97,13.9,13.9,493703.967688287,5.3264,5.3417,5.315,5.315,493703.9677
2011-07-11 11:05:00,13.9,13.93,13.89,13.89,265621.2877167973,5.315,5.3264,5.3111,5.3111,265621.2877
2011-07-11 11:10:00,13.9,13.91,13.88,13.9,467569.4939415538,5.315,5.3188,5.3073,5.315,467569.4939
2011-07-11 11:15:00,13.9,13.9,13.87,13.88,201948.2062247565,5.315,5.315,5.3035,5.3073,201948.2062
2011-07-11 11:20:00,13.88,13.9,13.86,13.87,459966.7379425042,5.3073,5.315,5.2997,5.3035,459966.7379
2011-07-11 11:25:00,13.87,13.9,13.87,13.9,177001.6631028748,5.3035,5.315,5.3035,5.315,177001.6631
2011-07-11 11:30:00,13.89,13.9,13.87,13.9,155618.91185554763,5.3111,5.315,5.3035,5.315,155618.9119
2011-07-11 11:35:00,13.9,13.9,13.87,13.88,369446.4243288192,5.315,5.315,5.3035,5.3073,369446.4243
2011-07-11 11:40:00,13.89,13.92,13.89,13.91,312425.7543359468,5.3111,5.3226,5.3111,5.3188,312425.7543
2011-07-11 11:45:00,13.92,13.92,13.89,13.92,417913.9938227608,5.3226,5.3226,5.3111,5.3226,417913.9938
2011-07-11 11:50:00,13.92,13.96,13.91,13.95,244713.7087194108,5.3226,5.3379,5.3188,5.3341,244713.7087
2011-07-11 11:55:00,13.95,13.96,13.93,13.93,229983.3689712521,5.3341,5.3379,5.3264,5.3264,229983.369
2011-07-11 12:00:00,13.93,13.93,13.9,13.92,139938.22760750772,5.3264,5.3264,5.315,5.3226,139938.2276
2011-07-11 12:05:00,13.92,13.93,13.9,13.9,98835.82798764552,5.3226,5.3264,5.315,5.315,98835.828
2011-07-11 12:10:00,13.9,13.9,13.87,13.87,80304.11023996198,5.315,5.315,5.3035,5.3035,80304.1102
2011-07-11 12:15:00,13.87,13.91,13.87,13.89,110715.1342361606,5.3035,5.3188,5.3035,5.3111,110715.1342
2011-07-11 12:20:00,13.89,13.91,13.89,13.89,338085.0558327394,5.3111,5.3188,5.3111,5.3111,338085.0558
2011-07-11 12:25:00,13.89,13.91,13.89,13.9,111903.06486101211,5.3111,5.3188,5.3111,5.315,111903.0649
2011-07-11 12:30:00,13.9,13.91,13.88,13.88,87906.86623901164,5.315,5.3188,5.3073,5.3073,87906.8662
2011-07-11 12:35:00,13.88,13.9,13.88,13.89,102637.20598717035,5.3073,5.315,5.3073,5.3111,102637.206
2011-07-11 12:40:00,13.9,13.91,13.89,13.9,79591.35186505108,5.315,5.3188,5.3111,5.315,79591.3519
2011-07-11 12:45:00,13.9,13.91,13.86,13.87,230220.9550962224,5.315,5.3188,5.2997,5.3035,230220.9551
2011-07-11 12:50:00,13.87,13.88,13.86,13.87,127346.16298408172,5.3035,5.3073,5.2997,5.3035,127346.163
2011-07-11 12:55:00,13.87,13.89,13.86,13.87,297933.0007127584,5.3035,5.3111,5.2997,5.3035,297933.0007
2011-07-11 13:00:00,13.88,13.89,13.87,13.88,112615.82323592305,5.3073,5.3111,5.3035,5.3073,112615.8232
2011-07-11 13:05:00,13.88,13.88,13.86,13.87,82679.97148966501,5.3073,5.3073,5.2997,5.3035,82679.9715
2011-07-11 13:10:00,13.87,13.88,13.85,13.86,122832.026609646,5.3035,5.3073,5.2958,5.2997,122832.0266
2011-07-11 13:15:00,13.86,13.86,13.83,13.84,286053.6944642433,5.2997,5.2997,5.2882,5.292,286053.6945
2011-07-11 13:20:00,13.84,13.88,13.84,13.88,143977.19173200286,5.292,5.3073,5.292,5.3073,143977.1917
2011-07-11 13:25:00,13.87,13.87,13.83,13.84,186742.6942266572,5.3035,5.3035,5.2882,5.292,186742.6942
2011-07-11 13:30:00,13.84,13.86,13.83,13.85,381800.90282727487,5.292,5.2997,5.2882,5.2958,381800.9028
2011-07-11 13:35:00,13.85,13.85,13.82,13.83,201710.62009978617,5.2958,5.2958,5.2844,5.2882,201710.6201
2011-07-11 13:40:00,13.83,13.85,13.82,13.85,91470.65811356615,5.2882,5.2958,5.2844,5.2958,91470.6581
2011-07-11 13:45:00,13.84,13.87,13.83,13.86,345925.3979567593,5.292,5.3035,5.2882,5.2997,345925.398
2011-07-11 13:50:00,13.86,13.88,13.86,13.88,170586.83772867665,5.2997,5.3073,5.2997,5.3073,170586.8377
2011-07-11 13:55:00,13.88,13.91,13.88,13.89,391779.5200760276,5.3073,5.3188,5.3073,5.3111,391779.5201
2011-07-11 14:00:00,13.89,13.9,13.88,13.89,310525.0653361844,5.3111,5.315,5.3073,5.3111,310525.0653
2011-07-11 14:05:00,13.89,13.89,13.88,13.88,190781.6583511523,5.3111,5.3111,5.3073,5.3073,190781.6584
2011-07-11 14:10:00,13.88,13.89,13.87,13.88,400095.0344499881,5.3073,5.3111,5.3035,5.3073,400095.0344
2011-07-11 14:15:00,13.88,13.88,13.84,13.84,211926.8234735092,5.3073,5.3073,5.292,5.292,211926.8235
2011-07-11 14:20:00,13.84,13.86,13.83,13.85,176051.3186029936,5.292,5.2997,5.2882,5.2958,176051.3186
2011-07-11 14:25:00,13.84,13.86,13.83,13.85,149916.8448562604,5.292,5.2997,5.2882,5.2958,149916.8449
2011-07-11 14:30:00,13.85,13.85,13.82,13.83,258256.117842718,5.2958,5.2958,5.2844,5.2882,258256.1178
2011-07-11 14:35:00,13.83,13.85,13.81,13.84,593490.1401758137,5.2882,5.2958,5.2805,5.292,593490.1402
2011-07-11 14:40:00,13.84,13.85,13.81,13.83,286053.6944642433,5.292,5.2958,5.2805,5.2882,286053.6945
2011-07-11 14:45:00,13.83,13.85,13.81,13.82,280114.04133998574,5.2882,5.2958,5.2805,5.2844,280114.0413
2011-07-11 14:50:00,13.82,13.83,13.81,13.83,122594.4404846757,5.2844,5.2882,5.2805,5.2882,122594.4405
2011-07-11 14:55:00,13.82,13.83,13.81,13.82,148966.5003563792,5.2844,5.2882,5.2805,5.2844,148966.5004
2011-07-11 15:00:00,13.82,13.83,13.79,13.8,543834.6400570207,5.2844,5.2882,5.2729,5.2767,543834.6401
2011-07-11 15:05:00,13.8,13.8,13.78,13.78,368733.6659539083,5.2767,5.2767,5.2691,5.2691,368733.666
2011-07-11 15:10:00,13.78,13.82,13.78,13.81,287954.3834640057,5.2691,5.2844,5.2691,5.2805,287954.3835
2011-07-11 15:15:00,13.81,13.82,13.78,13.79,162508.90947968638,5.2805,5.2844,5.2691,5.2729,162508.9095
2011-07-11 15:20:00,13.78,13.82,13.78,13.81,329769.54145877884,5.2691,5.2844,5.2691,5.2805,329769.5415
2011-07-11 15:25:00,13.8,13.83,13.78,13.82,287241.6250890948,5.2767,5.2882,5.2691,5.2844,287241.6251
2011-07-11 15:30:00,13.83,13.86,13.82,13.86,697552.8629128059,5.2882,5.2997,5.2844,5.2997,697552.8629
2011-07-11 15:35:00,13.85,13.88,13.85,13.87,595866.0014255168,5.2958,5.3073,5.2958,5.3035,595866.0014
2011-07-11 15:40:00,13.87,13.9,13.87,13.89,576859.1114278926,5.3035,5.315,5.3035,5.3111,576859.1114
2011-07-11 15:45:00,13.89,13.89,13.84,13.85,598954.6210501307,5.3111,5.3111,5.292,5.2958,598954.6211
2011-07-11 15:50:00,13.85,13.85,13.81,13.81,942266.5716322168,5.2958,5.2958,5.2805,5.2805,942266.5716
2011-07-11 15:55:00,13.81,13.86,13.81,13.85,1211451.6512235685,5.2805,5.2997,5.2805,5.2958,1211451.6512
2011-07-12 09:30:00,13.99,14.1,13.92,13.93,1018769.303872654,5.3494,5.3914,5.3226,5.3264,1018769.3039
2011-07-12 09:35:00,13.91,13.94,13.89,13.91,436445.7115704443,5.3188,5.3303,5.3111,5.3188,436445.7116
2011-07-12 09:40:00,13.92,13.92,13.84,13.86,454264.67094321694,5.3226,5.3226,5.292,5.2997,454264.6709
2011-07-12 09:45:00,13.86,13.87,13.81,13.83,472558.8025659302,5.2997,5.3035,5.2805,5.2882,472558.8026
2011-07-12 09:50:00,13.83,13.87,13.76,13.76,475885.0083155144,5.2882,5.3035,5.2614,5.2614,475885.0083
2011-07-12 09:55:00,13.75,13.84,13.75,13.84,338797.81420765026,5.2576,5.292,5.2576,5.292,338797.8142
2011-07-12 10:00:00,13.83,13.89,13.81,13.89,461392.254692326,5.2882,5.3111,5.2805,5.3111,461392.2547
2011-07-12 10:05:00,13.89,13.91,13.88,13.9,344975.0534568781,5.3111,5.3188,5.3073,5.315,344975.0535
2011-07-12 10:10:00,13.9,13.9,13.81,13.82,375148.4913281064,5.315,5.315,5.2805,5.2844,375148.4913
2011-07-12 10:15:00,13.82,13.86,13.81,13.86,201235.4478498456,5.2844,5.2997,5.2805,5.2997,201235.4478
2011-07-12 10:20:00,13.86,13.89,13.83,13.83,433832.26419577096,5.2997,5.3111,5.2882,5.2882,433832.2642
2011-07-12 10:25:00,13.84,13.84,13.8,13.84,291280.5892135899,5.292,5.292,5.2767,5.292,291280.5892
2011-07-12 10:30:00,13.84,13.86,13.81,13.85,242813.0197196484,5.292,5.2997,5.2805,5.2958,242813.0197
2011-07-12 10:35:00,13.85,13.87,13.85,13.87,493228.7954383464,5.2958,5.3035,5.2958,5.3035,493228.7954
2011-07-12 10:40:00,13.87,13.88,13.84,13.86,284865.76383939176,5.3035,5.3073,5.292,5.2997,284865.7638
2011-07-12 10:45:00,13.86,13.89,13.84,13.85,615110.4775481112,5.2997,5.3111,5.292,5.2958,615110.4775
2011-07-12 10:50:00,13.85,13.85,13.81,13.83,432169.1613209789,5.2958,5.2958,5.2805,5.2882,432169.1613
2011-07-12 10:55:00,13.82,13.83,13.81,13.83,619149.4416726063,5.2844,5.2882,5.2805,5.2882,619149.4417
2011-07-12 11:00:00,13.83,13.86,13.82,13.86,341173.6754573533,5.2882,5.2997,5.2844,5.2997,341173.6755
2011-07-12 11:05:00,13.86,13.86,13.82,13.84,237348.53884533144,5.2997,5.2997,5.2844,5.292,237348.5388
2011-07-12 11:10:00,13.83,13.84,13.78,13.78,325492.9912093134,5.2882,5.292,5.2691,5.2691,325492.9912
2011-07-12 11:15:00,13.78,13.78,13.76,13.78,274174.3882157282,5.2691,5.2691,5.2614,5.2691,274174.3882
2011-07-12 11:20:00,13.78,13.82,13.78,13.82,192919.93347588505,5.2691,5.2844,5.2691,5.2844,192919.9335
2011-07-12 11:25:00,13.83,13.83,13.78,13.78,291993.3475885008,5.2882,5.2882,5.2691,5.2691,291993.3476
2011-07-12 11:30:00,13.79,13.79,13.76,13.79,761701.1166547873,5.2729,5.2729,5.2614,5.2729,761701.1167
2011-07-12 11:35:00,13.78,13.78,13.74,13.74,189356.14160133048,5.2691,5.2691,5.2538,5.2538,189356.1416
2011-07-12 11:40:00,13.75,13.81,13.75,13.8,433832.26419577096,5.2576,5.2805,5.2576,5.2767,433832.2642
2011-07-12 11:45:00,13.8,13.81,13.76,13.76,237586.12497030167,5.2767,5.2805,5.2614,5.2614,237586.125
2011-07-12 11:50:00,13.76,13.78,13.73,13.73,234735.0914706581,5.2614,5.2691,5.25,5.25,234735.0915
2011-07-12 11:55:00,13.74,13.76,13.73,13.75,277263.0078403421,5.2538,5.2614,5.25,5.2576,277263.0078
2011-07-12 12:00:00,13.75,13.78,13.75,13.78,274411.9743406985,5.2576,5.2691,5.2576,5.2691,274411.9743
2011-07-12 12:05:00,13.78,13.81,13.78,13.79,144927.53623188406,5.2691,5.2805,5.2691,5.2729,144927.5362
2011-07-12 12:10:00,13.78,13.79,13.76,13.76,103825.13661202186,5.2691,5.2729,5.2614,5.2614,103825.1366
2011-07-12 12:15:00,13.76,13.76,13.73,13.75,134711.3328581611,5.2614,5.2614,5.25,5.2576,134711.3329
2011-07-12 12:20:00,13.75,13.75,13.73,13.73,155143.73960560703,5.2576,5.2576,5.25,5.25,155143.7396
2011-07-12 12:25:00,13.73,13.74,13.69,13.69,212401.9957234497,5.25,5.2538,5.2347,5.2347,212401.9957
2011-07-12 12:30:00,13.69,13.72,13.69,13.72,304585.4122119268,5.2347,5.2461,5.2347,5.2461,304585.4122
2011-07-12 12:35:00,13.72,13.73,13.7,13.71,231646.4718460442,5.2461,5.25,5.2385,5.2423,231646.4718
2011-07-12 12:40:00,13.71,13.72,13.7,13.71,105963.41173675456,5.2423,5.2461,5.2385,5.2423,105963.4117
2011-07-12 12:45:00,13.71,13.73,13.7,13.7,218104.062722737,5.2423,5.25,5.2385,5.2385,218104.0627
2011-07-12 12:50:00,13.7,13.71,13.69,13.69,134711.3328581611,5.2385,5.2423,5.2347,5.2347,134711.3329
2011-07-12 12:55:00,13.7,13.75,13.7,13.75,191256.8306010929,5.2385,5.2576,5.2385,5.2576,191256.8306
2011-07-12 13:00:00,13.75,13.76,13.72,13.76,218816.82109764792,5.2576,5.2614,5.2461,5.2614,218816.8211
2011-07-12 13:05:00,13.76,13.8,13.76,13.79,175576.146353053,5.2614,5.2767,5.2614,5.2729,175576.1464
2011-07-12 13:10:00,13.79,13.8,13.78,13.78,192207.1751009741,5.2729,5.2767,5.2691,5.2691,192207.1751
2011-07-12 13:15:00,13.78,13.78,13.74,13.74,545497.7429318128,5.2691,5.2691,5.2538,5.2538,545497.7429
2011-07-12 13:20:00,13.74,13.74,13.72,13.73,226181.99097172727,5.2538,5.2538,5.2461,5.25,226181.991
2011-07-12 13:25:00,13.73,13.73,13.69,13.69,183416.4884770729,5.25,5.25,5.2347,5.2347,183416.4885
2011-07-12 13:30:00,13.69,13.7,13.68,13.68,230220.9550962224,5.2347,5.2385,5.2308,5.2308,230220.9551
2011-07-12 13:35:00,13.68,13.68,13.68,13.68,201473.0339748159,5.2308,5.2308,5.2308,5.2308,201473.034
2011-07-12 13:40:00,13.68,13.68,13.66,13.67,200760.27559990497,5.2308,5.2308,5.2232,5.227,200760.2756
2011-07-12 13:45:00,13.67,13.71,13.67,13.7,151817.5338560228,5.227,5.2423,5.227,5.2385,151817.5339
2011-07-12 13:50:00,13.7,13.7,13.68,13.68,113803.75386077454,5.2385,5.2385,5.2308,5.2308,113803.7539
2011-07-12 13:55:00,13.68,13.68,13.67,13.68,104300.30886196246,5.2308,5.2308,5.227,5.2308,104300.3089
2011-07-12 14:00:00,13.68,13.73,13.67,13.71,483250.1781895937,5.2308,5.25,5.227,5.2423,483250.1782
2011-07-12 14:05:00,13.71,13.75,13.71,13.74,220242.33784746967,5.2423,5.2576,5.2423,5.2538,220242.3378
2011-07-12 14:10:00,13.74,13.81,13.74,13.78,475172.2499406035,5.2538,5.2805,5.2538,5.2691,475172.2499
2011-07-12 14:15:00,13.78,13.81,13.78,13.79,229270.6105963412,5.2691,5.2805,5.2691,5.2729,229270.6106
2011-07-12 14:20:00,13.79,13.82,13.76,13.76,540746.0204324068,5.2729,5.2844,5.2614,5.2614,540746.0204
2011-07-12 14:25:00,13.76,13.76,13.74,13.75,492516.03706343553,5.2614,5.2614,5.2538,5.2576,492516.0371
2011-07-12 14:30:00,13.76,13.76,13.72,13.75,325255.4050843431,5.2614,5.2614,5.2461,5.2576,325255.4051
2011-07-12 14:35:00,13.75,13.75,13.73,13.74,414825.37419814686,5.2576,5.2576,5.25,5.2538,414825.3742
2011-07-12 14:40:00,13.75,13.77,13.73,13.74,250653.3618436684,5.2576,5.2653,5.25,5.2538,250653.3618
2011-07-12 14:45:00,13.74,13.74,13.7,13.73,284390.5915894512,5.2538,5.2538,5.2385,5.25,284390.5916
2011-07-12 14:50:00,13.73,13.73,13.7,13.72,165835.11522927062,5.25,5.25,5.2385,5.2461,165835.1152
2011-07-12 14:55:00,13.72,13.72,13.69,13.7,181753.3856022808,5.2461,5.2461,5.2347,5.2385,181753.3856
2011-07-12 15:00:00,13.7,13.72,13.7,13.72,326918.5079591352,5.2385,5.2461,5.2385,5.2461,326918.508
2011-07-12 15:05:00,13.72,13.73,13.69,13.69,491328.106438584,5.2461,5.25,5.2347,5.2347,491328.1064
2011-07-12 15:10:00,13.69,13.7,13.65,13.65,853171.7747683536,5.2347,5.2385,5.2194,5.2194,853171.7748
2011-07-12 15:15:00,13.65,13.66,13.65,13.65,439059.1589451176,5.2194,5.2232,5.2194,5.2194,439059.1589
2011-07-12 15:20:00,13.65,13.66,13.63,13.65,485863.62556426704,5.2194,5.2232,5.2117,5.2194,485863.6256
2011-07-12 15:25:00,13.64,13.65,13.6,13.63,810168.686148729,5.2155,5.2194,5.2002,5.2117,810168.6861
2011-07-12 15:30:00,13.63,13.64,13.6,13.62,1035400.332620575,5.2117,5.2155,5.2002,5.2079,1035400.3326
2011-07-12 15:35:00,13.62,13.62,13.58,13.59,1016393.4426229508,5.2079,5.2079,5.1926,5.1964,1016393.4426
2011-07-12 15:40:00,13.59,13.6,13.55,13.57,986695.1770016633,5.1964,5.2002,5.1811,5.1888,986695.177
2011-07-12 15:45:00,13.57,13.58,13.55,13.55,1072938.9403658826,5.1888,5.1926,5.1811,5.1811,1072938.9404
2011-07-12 15:50:00,13.55,13.59,13.52,13.56,1357804.7042052743,5.1811,5.1964,5.1697,5.185,1357804.7042
2011-07-12 15:55:00,13.57,13.59,13.56,13.58,1906866.2390116416,5.1888,5.1964,5.185,5.1926,1906866.239
2011-07-13 09:30:00,13.64,13.71,13.63,13.64,418626.7521976717,5.2155,5.2423,5.2117,5.2155,418626.7522
2011-07-13 09:35:00,13.64,13.65,13.58,13.59,488001.9006889998,5.2155,5.2194,5.1926,5.1964,488001.9007
2011-07-13 09:40:00,13.59,13.65,13.58,13.64,326443.3357091946,5.1964,5.2194,5.1926,5.2155,326443.3357
2011-07-13 09:45:00,13.64,13.65,13.53,13.54,728439.0591589451,5.2155,5.2194,5.1735,5.1773,728439.0592
2011-07-13 09:50:00,13.53,13.56,13.49,13.53,547398.4319315752,5.1735,5.185,5.1582,5.1735,547398.4319
2011-07-13 09:55:00,13.53,13.57,13.51,13.57,430506.0584461868,5.1735,5.1888,5.1658,5.1888,430506.0584
2011-07-13 10:00:00,13.57,13.65,13.55,13.65,683060.1092896175,5.1888,5.2194,5.1811,5.2194,683060.1093
2011-07-13 10:05:00,13.65,13.65,13.6,13.6,524590.1639344263,5.2194,5.2194,5.2002,5.2002,524590.1639
2011-07-13 10:10:00,13.6,13.62,13.57,13.6,423378.4746970777,5.2002,5.2079,5.1888,5.2002,423378.4747
2011-07-13 10:15:00,13.6,13.68,13.6,13.66,309812.3069612735,5.2002,5.2308,5.2002,5.2232,309812.307
2011-07-13 10:20:00,13.67,13.74,13.67,13.73,352340.22333095747,5.227,5.2538,5.227,5.25,352340.2233
2011-07-13 10:25:00,13.73,13.76,13.7,13.71,661439.7719173201,5.25,5.2614,5.2385,5.2423,661439.7719
2011-07-13 10:30:00,13.71,13.76,13.71,13.75,458541.2211926824,5.2423,5.2614,5.2423,5.2576,458541.2212
2011-07-13 10:35:00,13.75,13.75,13.73,13.74,539082.9175576146,5.2576,5.2576,5.25,5.2538,539082.9176
2011-07-13 10:40:00,13.74,13.76,13.74,13.75,253741.98146828223,5.2538,5.2614,5.2538,5.2576,253741.9815
2011-07-13 10:45:00,13.75,13.78,13.75,13.78,328819.19695889764,5.2576,5.2691,5.2576,5.2691,328819.197
2011-07-13 10:50:00,13.78,13.79,13.75,13.76,406985.0320741269,5.2691,5.2729,5.2576,5.2614,406985.0321
2011-07-13 10:55:00,13.76,13.77,13.72,13.73,355191.2568306011,5.2614,5.2653,5.2461,5.25,355191.2568
2011-07-13 11:00:00,13.72,13.73,13.7,13.72,184129.24685198383,5.2461,5.25,5.2385,5.2461,184129.2469
2011-07-13 11:05:00,13.72,13.76,13.7,13.71,283202.6609645997,5.2461,5.2614,5.2385,5.2423,283202.661
2011-07-13 11:10:00,13.71,13.78,13.71,13.77,465431.2188168211,5.2423,5.2691,5.2423,5.2653,465431.2188
2011-07-13 11:15:00,13.76,13.8,13.76,13.8,151817.5338560228,5.2614,5.2767,5.2614,5.2767,151817.5339
2011-07-13 11:20:00,13.8,13.81,13.76,13.76,297695.4145877881,5.2767,5.2805,5.2614,5.2614,297695.4146
2011-07-13 11:25:00,13.77,13.8,13.76,13.77,768591.1142789262,5.2653,5.2767,5.2614,5.2653,768591.1143
2011-07-13 11:30:00,13.76,13.76,13.74,13.75,240912.330719886,5.2614,5.2614,5.2538,5.2576,240912.3307
2011-07-13 11:35:00,13.76,13.76,13.74,13.74,397956.7593252554,5.2614,5.2614,5.2538,5.2538,397956.7593
2011-07-13 11:40:00,13.74,13.75,13.7,13.74,350677.12045616534,5.2538,5.2576,5.2385,5.2538,350677.1205
2011-07-13 11:45:00,13.74,13.76,13.72,13.72,229508.19672131148,5.2538,5.2614,5.2461,5.2461,229508.1967
2011-07-13 11:50:00,13.72,13.74,13.7,13.72,456640.5321929199,5.2461,5.2538,5.2385,5.2461,456640.5322
2011-07-13 11:55:00,13.73,13.76,13.73,13.75,86243.76336421953,5.25,5.2614,5.25,5.2576,86243.7634
2011-07-13 12:00:00,13.75,13.76,13.71,13.72,172487.52672843906,5.2576,5.2614,5.2423,5.2461,172487.5267
2011-07-13 12:05:00,13.72,13.72,13.68,13.71,222618.1990971728,5.2461,5.2461,5.2308,5.2423,222618.1991
2011-07-13 12:10:00,13.71,13.75,13.71,13.75,62960.32311712996,5.2423,5.2576,5.2423,5.2576,62960.3231
2011-07-13 12:15:00,13.75,13.77,13.74,13.76,167498.21810406272,5.2576,5.2653,5.2538,5.2614,167498.2181
2011-07-13 12:20:00,13.76,13.77,13.76,13.77,112140.6509859824,5.2614,5.2653,5.2614,5.2653,112140.651
2011-07-13 12:25:00,13.77,13.78,13.76,13.76,318602.9935851746,5.2653,5.2691,5.2614,5.2614,318602.9936
2011-07-13 12:30:00,13.76,13.77,13.74,13.74,220479.92397244,5.2614,5.2653,5.2538,5.2538,220479.924
2011-07-13 12:35:00,13.75,13.75,13.71,13.71,144927.53623188406,5.2576,5.2576,5.2423,5.2423,144927.5362
2011-07-13 12:40:00,13.71,13.72,13.69,13.71,207650.2732240437,5.2423,5.2461,5.2347,5.2423,207650.2732
2011-07-13 12:45:00,13.71,13.75,13.7,13.75,164172.0123544785,5.2423,5.2576,5.2385,5.2576,164172.0124
2011-07-13 12:50:00,13.75,13.77,13.72,13.76,223093.3713471133,5.2576,5.2653,5.2461,5.2614,223093.3713
2011-07-13 12:55:00,13.76,13.77,13.75,13.76,136849.6079828938,5.2614,5.2653,5.2576,5.2614,136849.608
2011-07-13 13:00:00,13.76,13.76,13.71,13.72,190544.072226182,5.2614,5.2614,5.2423,5.2461,190544.0722
2011-07-13 13:05:00,13.72,13.75,13.7,13.73,777856.9731527679,5.2461,5.2576,5.2385,5.25,777856.9732
2011-07-13 13:10:00,13.73,13.74,13.71,13.74,244238.5364694702,5.25,5.2538,5.2423,5.2538,244238.5365
2011-07-13 13:15:00,13.74,13.76,13.72,13.76,346638.15633167024,5.2538,5.2614,5.2461,5.2614,346638.1563
2011-07-13 13:20:00,13.76,13.78,13.75,13.78,208600.6177239249,5.2614,5.2691,5.2576,5.2691,208600.6177
2011-07-13 13:25:00,13.77,13.78,13.77,13.78,139463.05535756712,5.2653,5.2691,5.2653,5.2691,139463.0554
2011-07-13 13:30:00,13.78,13.79,13.78,13.78,252554.0508434308,5.2691,5.2729,5.2691,5.2691,252554.0508
2011-07-13 13:35:00,13.78,13.79,13.77,13.78,343549.53670705634,5.2691,5.2729,5.2653,5.2691,343549.5367
2011-07-13 13:40:00,13.78,13.78,13.76,13.77,122832.026609646,5.2691,5.2691,5.2614,5.2653,122832.0266
2011-07-13 13:45:00,13.78,13.78,13.77,13.77,125207.88785934902,5.2691,5.2691,5.2653,5.2653,125207.8879
2011-07-13 13:50:00,13.77,13.78,13.75,13.76,163696.8401045379,5.2653,5.2691,5.2576,5.2614,163696.8401
2011-07-13 13:55:00,13.75,13.76,13.75,13.76,50843.430743644574,5.2576,5.2614,5.2576,5.2614,50843.4307
2011-07-13 14:00:00,13.76,13.76,13.72,13.73,316702.3045854122,5.2614,5.2614,5.2461,5.25,316702.3046
2011-07-13 14:05:00,13.74,13.75,13.72,13.74,263958.18484200526,5.2538,5.2576,5.2461,5.2538,263958.1848
2011-07-13 14:10:00,13.74,13.74,13.7,13.72,145402.70848182467,5.2538,5.2538,5.2385,5.2461,145402.7085
2011-07-13 14:15:00,13.72,13.73,13.7,13.71,134948.9189831314,5.2461,5.25,5.2385,5.2423,134948.919
2011-07-13 14:20:00,13.71,13.72,13.68,13.7,144927.53623188406,5.2423,5.2461,5.2308,5.2385,144927.5362
2011-07-13 14:25:00,13.69,13.7,13.68,13.7,182466.1439771917,5.2347,5.2385,5.2308,5.2385,182466.144
2011-07-13 14:30:00,13.7,13.73,13.7,13.72,152292.7061059634,5.2385,5.25,5.2385,5.2461,152292.7061
2011-07-13 14:35:00,13.72,13.74,13.71,13.74,202660.96459966732,5.2461,5.2538,5.2423,5.2538,202660.9646
2011-07-13 14:40:00,13.73,13.73,13.7,13.71,173913.04347826086,5.25,5.25,5.2385,5.2423,173913.0435
2011-07-13 14:45:00,13.71,13.73,13.71,13.71,186029.93585174627,5.2423,5.25,5.2423,5.2423,186029.9359
2011-07-13 14:50:00,13.71,13.73,13.71,13.73,174388.21572820147,5.2423,5.25,5.2423,5.25,174388.2157
2011-07-13 14:55:00,13.73,13.74,13.71,13.72,218579.2349726776,5.25,5.2538,5.2423,5.2461,218579.235
2011-07-13 15:00:00,13.72,13.75,13.7,13.71,344499.88120693754,5.2461,5.2576,5.2385,5.2423,344499.8812
2011-07-13 15:05:00,13.71,13.72,13.67,13.68,305773.3428367783,5.2423,5.2461,5.227,5.2308,305773.3428
2011-07-13 15:10:00,13.68,13.68,13.6,13.62,359467.80708006653,5.2308,5.2308,5.2002,5.2079,359467.8071
2011-07-13 15:15:00,13.62,13.64,13.6,13.6,568068.4248039915,5.2079,5.2155,5.2002,5.2002,568068.4248
2011-07-13 15:20:00,13.6,13.63,13.57,13.62,475172.2499406035,5.2002,5.2117,5.1888,5.2079,475172.2499
2011-07-13 15:25:00,13.62,13.65,13.61,13.65,318127.82133523404,5.2079,5.2194,5.2041,5.2194,318127.8213
2011-07-13 15:30:00,13.65,13.65,13.62,13.63,444998.8120693752,5.2194,5.2194,5.2079,5.2117,444998.8121
2011-07-13 15:35:00,13.64,13.64,13.59,13.59,394868.1397006415,5.2155,5.2155,5.1964,5.1964,394868.1397
2011-07-13 15:40:00,13.59,13.6,13.57,13.6,595153.2430506059,5.1964,5.2002,5.1888,5.2002,595153.2431
2011-07-13 15:45:00,13.6,13.61,13.57,13.6,443335.7091945831,5.2002,5.2041,5.1888,5.2002,443335.7092
2011-07-13 15:50:00,13.6,13.62,13.59,13.61,465431.2188168211,5.2002,5.2079,5.1964,5.2041,465431.2188
2011-07-13 15:55:00,13.62,13.64,13.6,13.63,1016393.4426229508,5.2079,5.2155,5.2002,5.2117,1016393.4426
2011-07-14 09:30:00,13.6,13.64,13.5,13.5,517937.7524352578,5.2002,5.2155,5.162,5.162,517937.7524
2011-07-14 09:35:00,13.5,13.57,13.49,13.56,479448.8001900689,5.162,5.1888,5.1582,5.185,479448.8002
2011-07-14 09:40:00,13.56,13.64,13.54,13.62,406747.4459491566,5.185,5.2155,5.1773,5.2079,406747.4459
2011-07-14 09:45:00,13.61,13.65,13.6,13.63,420052.2689474935,5.2041,5.2194,5.2002,5.2117,420052.2689
2011-07-14 09:50:00,13.63,13.72,13.62,13.72,388690.9004514137,5.2117,5.2461,5.2079,5.2461,388690.9005
2011-07-14 09:55:00,13.72,13.76,13.72,13.75,517462.5801853172,5.2461,5.2614,5.2461,5.2576,517462.5802
2011-07-14 10:00:00,13.75,13.77,13.73,13.77,323117.12995961035,5.2576,5.2653,5.25,5.2653,323117.13
2011-07-14 10:05:00,13.77,13.8,13.76,13.79,497980.5179377524,5.2653,5.2767,5.2614,5.2729,497980.5179
2011-07-14 10:10:00,13.79,13.8,13.74,13.74,636493.2287954383,5.2729,5.2767,5.2538,5.2538,636493.2288
2011-07-14 10:15:00,13.74,13.76,13.72,13.74,705155.6189118556,5.2538,5.2614,5.2461,5.2538,705155.6189
2011-07-14 10:20:00,13.74,13.76,13.73,13.73,416013.3048229984,5.2538,5.2614,5.25,5.25,416013.3048
2011-07-14 10:25:00,13.73,13.81,13.73,13.79,367545.7353290568,5.25,5.2805,5.25,5.2729,367545.7353
2011-07-14 10:30:00,13.79,13.8,13.74,13.75,360180.56545497745,5.2729,5.2767,5.2538,5.2576,360180.5655
2011-07-14 10:35:00,13.75,13.76,13.7,13.75,420765.0273224044,5.2576,5.2614,5.2385,5.2576,420765.0273
2011-07-14 10:40:00,13.75,13.76,13.74,13.75,478260.8695652174,5.2576,5.2614,5.2538,5.2576,478260.8696
2011-07-14 10:45:00,13.75,13.77,13.74,13.74,377524.3525778095,5.2576,5.2653,5.2538,5.2538,377524.3526
2011-07-14 10:50:00,13.74,13.76,13.72,13.74,472083.6303159896,5.2538,5.2614,5.2461,5.2538,472083.6303
2011-07-14 10:55:00,13.74,13.75,13.71,13.71,359467.80708006653,5.2538,5.2576,5.2423,5.2423,359467.8071
2011-07-14 11:00:00,13.71,13.73,13.7,13.73,244476.1225944405,5.2423,5.25,5.2385,5.25,244476.1226
2011-07-14 11:05:00,13.72,13.73,13.71,13.72,184366.8329769541,5.2461,5.25,5.2423,5.2461,184366.833
2011-07-14 11:10:00,13.72,13.73,13.72,13.73,326205.7495842243,5.2461,5.25,5.2461,5.25,326205.7496
2011-07-14 11:15:00,13.72,13.73,13.72,13.73,257068.18721786648,5.2461,5.25,5.2461,5.25,257068.1872
2011-07-14 11:20:00,13.72,13.73,13.72,13.73,305060.58446186746,5.2461,5.25,5.2461,5.25,305060.5845
2011-07-14 11:25:00,13.73,13.73,13.72,13.73,153243.05060584462,5.25,5.25,5.2461,5.25,153243.0506
2011-07-14 11:30:00,13.73,13.73,13.69,13.7,488714.65906391066,5.25,5.25,5.2347,5.2385,488714.6591
2011-07-14 11:35:00,13.7,13.7,13.65,13.65,235685.4359705393,5.2385,5.2385,5.2194,5.2194,235685.436
2011-07-14 11:40:00,13.65,13.68,13.65,13.68,198859.58660014256,5.2194,5.2308,5.2194,5.2308,198859.5866
2011-07-14 11:45:00,13.68,13.69,13.67,13.68,125920.64623425993,5.2308,5.2347,5.227,5.2308,125920.6462
2011-07-14 11:50:00,13.68,13.68,13.65,13.68,96222.3806129722,5.2308,5.2308,5.2194,5.2308,96222.3806
2011-07-14 11:55:00,13.67,13.68,13.66,13.68,126158.23235923024,5.227,5.2308,5.2232,5.2308,126158.2324
2011-07-14 12:00:00,13.68,13.68,13.65,13.67,278450.9384651936,5.2308,5.2308,5.2194,5.227,278450.9385
2011-07-14 12:05:00,13.67,13.68,13.62,13.63,133048.22998336898,5.227,5.2308,5.2079,5.2117,133048.23
2011-07-14 12:10:00,13.63,13.63,13.61,13.63,118793.06248515088,5.2117,5.2117,5.2041,5.2117,118793.0625
2011-07-14 12:15:00,13.63,13.63,13.57,13.57,221192.68234735093,5.2117,5.2117,5.1888,5.1888,221192.6823
2011-07-14 12:20:00,13.58,13.58,13.54,13.56,140175.81373247804,5.1926,5.1926,5.1773,5.185,140175.8137
2011-07-14 12:25:00,13.56,13.58,13.54,13.57,89807.55523877406,5.185,5.1926,5.1773,5.1888,89807.5552
2011-07-14 12:30:00,13.57,13.57,13.55,13.55,125683.06010928962,5.1888,5.1888,5.1811,5.1811,125683.0601
2011-07-14 12:35:00,13.55,13.57,13.55,13.56,54882.3948681397,5.1811,5.1888,5.1811,5.185,54882.3949
2011-07-14 12:40:00,13.56,13.59,13.56,13.58,42052.74411974341,5.185,5.1964,5.185,5.1926,42052.7441
2011-07-14 12:45:00,13.59,13.59,13.55,13.56,157519.60085531004,5.1964,5.1964,5.1811,5.185,157519.6009
2011-07-14 12:50:00,13.56,13.58,13.54,13.54,154906.15348063674,5.185,5.1926,5.1773,5.1773,154906.1535
2011-07-14 12:55:00,13.54,13.54,13.5,13.52,196008.5531004989,5.1773,5.1773,5.162,5.1697,196008.5531
2011-07-14 13:00:00,13.52,13.53,13.47,13.47,224281.30197196483,5.1697,5.1735,5.1505,5.1505,224281.302
2011-07-14 13:05:00,13.48,13.51,13.48,13.5,88857.21073889286,5.1544,5.1658,5.1544,5.162,88857.2107
2011-07-14 13:10:00,13.5,13.51,13.48,13.48,136849.6079828938,5.162,5.1658,5.1544,5.1544,136849.608
2011-07-14 13:15:00,13.48,13.49,13.46,13.47,154430.98123069614,5.1544,5.1582,5.1467,5.1505,154430.9812
2011-07-14 13:20:00,13.47,13.47,13.45,13.46,167260.63197909243,5.1505,5.1505,5.1429,5.1467,167260.632
2011-07-14 13:25:00,13.46,13.48,13.44,13.48,269422.6657163222,5.1467,5.1544,5.1391,5.1544,269422.6657
2011-07-14 13:30:00,13.48,13.61,13.47,13.6,722974.5782846282,5.1544,5.2041,5.1505,5.2002,722974.5783
2011-07-14 13:35:00,13.6,13.61,13.56,13.56,288667.14183891664,5.2002,5.2041,5.185,5.185,288667.1418
2011-07-14 13:40:00,13.56,13.59,13.56,13.57,159420.28985507248,5.185,5.1964,5.185,5.1888,159420.2899
2011-07-14 13:45:00,13.57,13.57,13.54,13.57,140413.39985744833,5.1888,5.1888,5.1773,5.1888,140413.3999
2011-07-14 13:50:00,13.57,13.57,13.54,13.55,219291.9933475885,5.1888,5.1888,5.1773,5.1811,219291.9933
2011-07-14 13:55:00,13.56,13.58,13.54,13.58,109289.6174863388,5.185,5.1926,5.1773,5.1926,109289.6175
2011-07-14 14:00:00,13.57,13.59,13.56,13.57,149204.08648134948,5.1888,5.1964,5.185,5.1888,149204.0865
2011-07-14 14:05:00,13.57,13.58,13.56,13.58,222855.78522214305,5.1888,5.1926,5.185,5.1926,222855.7852
2011-07-14 14:10:00,13.58,13.62,13.58,13.61,137562.3663578047,5.1926,5.2079,5.1926,5.2041,137562.3664
2011-07-14 14:15:00,13.61,13.62,13.57,13.58,201473.0339748159,5.2041,5.2079,5.1888,5.1926,201473.034
2011-07-14 14:20:00,13.58,13.61,13.57,13.58,521026.3720598717,5.1926,5.2041,5.1888,5.1926,521026.3721
2011-07-14 14:25:00,13.58,13.59,13.54,13.56,174863.38797814207,5.1926,5.1964,5.1773,5.185,174863.388
2011-07-14 14:30:00,13.55,13.57,13.55,13.55,149916.8448562604,5.1811,5.1888,5.1811,5.1811,149916.8449
2011-07-14 14:35:00,13.55,13.57,13.52,13.56,256830.6010928962,5.1811,5.1888,5.1697,5.185,256830.6011
2011-07-14 14:40:00,13.56,13.59,13.56,13.59,169398.90710382513,5.185,5.1964,5.185,5.1964,169398.9071
2011-07-14 14:45:00,13.59,13.6,13.57,13.59,357091.9458303635,5.1964,5.2002,5.1888,5.1964,357091.9458
2011-07-14 14:50:00,13.59,13.6,13.57,13.59,408648.134948919,5.1964,5.2002,5.1888,5.1964,408648.1349
2011-07-14 14:55:00,13.58,13.6,13.57,13.59,350914.7065811357,5.1926,5.2002,5.1888,5.1964,350914.7066
2011-07-14 15:00:00,13.59,13.59,13.57,13.58,489427.4174388216,5.1964,5.1964,5.1888,5.1926,489427.4174
2011-07-14 15:05:00,13.58,13.6,13.56,13.57,600380.1377999525,5.1926,5.2002,5.185,5.1888,600380.1378
2011-07-14 15:10:00,13.57,13.59,13.54,13.59,299120.9313376099,5.1888,5.1964,5.1773,5.1964,299120.9313
2011-07-14 15:15:00,13.59,13.6,13.57,13.59,268709.9073414113,5.1964,5.2002,5.1888,5.1964,268709.9073
2011-07-14 15:20:00,13.6,13.62,13.6,13.61,483725.3504395344,5.2002,5.2079,5.2002,5.2041,483725.3504
2011-07-14 15:25:00,13.62,13.62,13.58,13.6,234972.67759562843,5.2079,5.2079,5.1926,5.2002,234972.6776
2011-07-14 15:30:00,13.59,13.62,13.58,13.61,334283.6778332146,5.1964,5.2079,5.1926,5.2041,334283.6778
2011-07-14 15:35:00,13.62,13.67,13.61,13.63,392492.27845093847,5.2079,5.227,5.2041,5.2117,392492.2785
2011-07-14 15:40:00,13.63,13.64,13.59,13.59,430743.64457115706,5.2117,5.2155,5.1964,5.1964,430743.6446
2011-07-14 15:45:00,13.59,13.6,13.57,13.58,567593.2525540509,5.1964,5.2002,5.1888,5.1926,567593.2526
2011-07-14 15:50:00,13.57,13.57,13.52,13.53,951057.2582561178,5.1888,5.1888,5.1697,5.1735,951057.2583
2011-07-14 15:55:00,13.53,13.57,13.53,13.55,1253504.395343312,5.1735,5.1888,5.1735,5.1811,1253504.3953
2011-07-15 09:30:00,13.69,13.86,13.68,13.85,2660727.013542409,5.2347,5.2997,5.2308,5.2958,2660727.0135
2011-07-15 09:35:00,13.85,13.9,13.74,13.75,815395.5808980756,5.2958,5.315,5.2538,5.2576,815395.5809
2011-07-15 09:40:00,13.75,13.78,13.73,13.76,776906.6286528867,5.2576,5.2691,5.25,5.2614,776906.6287
2011-07-15 09:45:00,13.76,13.82,13.75,13.78,812306.9612734617,5.2614,5.2844,5.2576,5.2691,812306.9613
2011-07-15 09:50:00,13.78,13.83,13.76,13.79,525065.3361843668,5.2691,5.2882,5.2614,5.2729,525065.3362
2011-07-15 09:55:00,13.81,13.83,13.74,13.76,468995.0106913757,5.2805,5.2882,5.2538,5.2614,468995.0107
2011-07-15 10:00:00,13.76,13.84,13.76,13.83,581848.420052269,5.2614,5.292,5.2614,5.2882,581848.4201
2011-07-15 10:05:00,13.82,13.83,13.78,13.81,691850.7959135186,5.2844,5.2882,5.2691,5.2805,691850.7959
2011-07-15 10:10:00,13.8,13.8,13.73,13.77,1534093.6089332383,5.2767,5.2767,5.25,5.2653,1534093.6089
2011-07-15 10:15:00,13.76,13.78,13.72,13.73,675694.9394155381,5.2614,5.2691,5.2461,5.25,675694.9394
2011-07-15 10:20:00,13.72,13.74,13.69,13.73,417913.9938227608,5.2461,5.2538,5.2347,5.25,417913.9938
2011-07-15 10:25:00,13.73,13.77,13.7,13.77,614160.13304823,5.25,5.2653,5.2385,5.2653,614160.133
2011-07-15 10:30:00,13.77,13.79,13.71,13.71,691850.7959135186,5.2653,5.2729,5.2423,5.2423,691850.7959
2011-07-15 10:35:00,13.71,13.73,13.69,13.71,746495.604656688,5.2423,5.25,5.2347,5.2423,746495.6047
2011-07-15 10:40:00,13.71,13.74,13.7,13.74,687574.2456640532,5.2423,5.2538,5.2385,5.2538,687574.2457
2011-07-15 10:45:00,13.74,13.74,13.7,13.7,764552.150154431,5.2538,5.2538,5.2385,5.2385,764552.1502
2011-07-15 10:50:00,13.7,13.74,13.7,13.7,476597.7666904253,5.2385,5.2538,5.2385,5.2385,476597.7667
2011-07-15 10:55:00,13.7,13.71,13.69,13.69,585649.7980517938,5.2385,5.2423,5.2347,5.2347,585649.7981
2011-07-15 11:00:00,13.69,13.7,13.68,13.7,567118.0803041103,5.2347,5.2385,5.2308,5.2385,567118.0803
2011-07-15 11:05:00,13.7,13.71,13.66,13.67,514373.9605607032,5.2385,5.2423,5.2232,5.227,514373.9606
2011-07-15 11:10:00,13.67,13.7,13.67,13.7,506533.6184366833,5.227,5.2385,5.227,5.2385,506533.6184
2011-07-15 11:15:00,13.7,13.73,13.7,13.71,262532.6680921834,5.2385,5.25,5.2385,5.2423,262532.6681
2011-07-15 11:20:00,13.71,13.71,13.67,13.7,377999.5248277501,5.2423,5.2423,5.227,5.2385,377999.5248
2011-07-15 11:25:00,13.69,13.7,13.69,13.69,237110.95272036115,5.2347,5.2385,5.2347,5.2347,237110.9527
2011-07-15 11:30:00,13.69,13.69,13.66,13.67,360418.1515799477,5.2347,5.2347,5.2232,5.227,360418.1516
2011-07-15 11:35:00,13.67,13.7,13.67,13.69,550487.0515561891,5.227,5.2385,5.227,5.2347,550487.0516
2011-07-15 11:40:00,13.69,13.7,13.67,13.68,267997.1489665004,5.2347,5.2385,5.227,5.2308,267997.149
2011-07-15 11:45:00,13.67,13.7,13.67,13.68,248752.67284390592,5.227,5.2385,5.227,5.2308,248752.6728
2011-07-15 11:50:00,13.68,13.72,13.68,13.7,157994.77310525067,5.2308,5.2461,5.2308,5.2385,157994.7731
2011-07-15 11:55:00,13.7,13.73,13.66,13.67,323354.7160845807,5.2385,5.25,5.2232,5.227,323354.7161
2011-07-15 12:00:00,13.67,13.74,13.66,13.73,293656.45046329295,5.227,5.2538,5.2232,5.25,293656.4505
2011-07-15 12:05:00,13.73,13.76,13.73,13.75,203136.136849608,5.25,5.2614,5.25,5.2576,203136.1368
2011-07-15 12:10:00,13.75,13.76,13.73,13.74,304822.9983368971,5.2576,5.2614,5.25,5.2538,304822.9983
2011-07-15 12:15:00,13.74,13.76,13.73,13.75,591589.4511760513,5.2538,5.2614,5.25,5.2576,591589.4512
2011-07-15 12:20:00,13.76,13.76,13.72,13.72,381800.90282727487,5.2614,5.2614,5.2461,5.2461,381800.9028
2011-07-15 12:25:00,13.72,13.74,13.71,13.74,205987.1703492516,5.2461,5.2538,5.2423,5.2538,205987.1703
2011-07-15 12:30:00,13.73,13.75,13.72,13.73,134711.3328581611,5.25,5.2576,5.2461,5.25,134711.3329
2011-07-15 12:35:00,13.73,13.74,13.72,13.73,107388.9284865764,5.25,5.2538,5.2461,5.25,107388.9285
2011-07-15 12:40:00,13.73,13.74,13.7,13.7,141838.91660727013,5.25,5.2538,5.2385,5.2385,141838.9166
2011-07-15 12:45:00,13.7,13.73,13.7,13.73,121881.6821097648,5.2385,5.25,5.2385,5.25,121881.6821
2011-07-15 12:50:00,13.73,13.74,13.72,13.73,85055.83273936802,5.25,5.2538,5.2461,5.25,85055.8327
2011-07-15 12:55:00,13.73,13.76,13.73,13.75,175813.73247802327,5.25,5.2614,5.25,5.2576,175813.7325
2011-07-15 13:00:00,13.75,13.76,13.73,13.76,123069.6127346163,5.2576,5.2614,5.25,5.2614,123069.6127
2011-07-15 13:05:00,13.76,13.76,13.75,13.76,112378.23711095272,5.2614,5.2614,5.2576,5.2614,112378.2371
2011-07-15 13:10:00,13.76,13.76,13.73,13.73,168210.97647897364,5.2614,5.2614,5.25,5.25,168210.9765
2011-07-15 13:15:00,13.73,13.74,13.71,13.71,114754.09836065574,5.25,5.2538,5.2423,5.2423,114754.0984
2011-07-15 13:20:00,13.71,13.71,13.69,13.69,140175.81373247804,5.2423,5.2423,5.2347,5.2347,140175.8137
2011-07-15 13:25:00,13.69,13.72,13.68,13.7,254217.1537182229,5.2347,5.2461,5.2308,5.2385,254217.1537
2011-07-15 13:30:00,13.7,13.71,13.69,13.7,76740.31836540747,5.2385,5.2423,5.2347,5.2385,76740.3184
2011-07-15 13:35:00,13.7,13.7,13.69,13.7,102399.61986220004,5.2385,5.2385,5.2347,5.2385,102399.6199
2011-07-15 13:40:00,13.69,13.71,13.68,13.7,277263.0078403421,5.2347,5.2423,5.2308,5.2385,277263.0078
2011-07-15 13:45:00,13.7,13.7,13.66,13.67,594678.0708006653,5.2385,5.2385,5.2232,5.227,594678.0708
2011-07-15 13:50:00,13.67,13.68,13.65,13.66,393680.20907579,5.227,5.2308,5.2194,5.2232,393680.2091
2011-07-15 13:55:00,13.67,13.67,13.63,13.64,205987.1703492516,5.227,5.227,5.2117,5.2155,205987.1703
2011-07-15 14:00:00,13.64,13.66,13.63,13.64,274887.14659063914,5.2155,5.2232,5.2117,5.2155,274887.1466
2011-07-15 14:05:00,13.64,13.65,13.63,13.63,177001.6631028748,5.2155,5.2194,5.2117,5.2117,177001.6631
2011-07-15 14:10:00,13.63,13.69,13.63,13.68,862437.6336421953,5.2117,5.2347,5.2117,5.2308,862437.6336
2011-07-15 14:15:00,13.68,13.69,13.67,13.69,185317.1774768353,5.2308,5.2347,5.227,5.2347,185317.1775
2011-07-15 14:20:00,13.69,13.69,13.64,13.64,408410.5488239487,5.2347,5.2347,5.2155,5.2155,408410.5488
2011-07-15 14:25:00,13.64,13.64,13.61,13.61,427417.4388215728,5.2155,5.2155,5.2041,5.2041,427417.4388
2011-07-15 14:30:00,13.61,13.62,13.61,13.61,186742.6942266572,5.2041,5.2079,5.2041,5.2041,186742.6942
2011-07-15 14:35:00,13.61,13.64,13.61,13.64,168923.73485388453,5.2041,5.2155,5.2041,5.2155,168923.7349
2011-07-15 14:40:00,13.64,13.67,13.64,13.66,298645.7590876693,5.2155,5.227,5.2155,5.2232,298645.7591
2011-07-15 14:45:00,13.66,13.7,13.66,13.69,348301.2592064624,5.2232,5.2385,5.2232,5.2347,348301.2592
2011-07-15 14:50:00,13.69,13.7,13.68,13.69,256355.4288429556,5.2347,5.2385,5.2308,5.2347,256355.4288
2011-07-15 14:55:00,13.69,13.7,13.68,13.69,182703.73010216205,5.2347,5.2385,5.2308,5.2347,182703.7301
2011-07-15 15:00:00,13.69,13.7,13.68,13.68,232359.2302209551,5.2347,5.2385,5.2308,5.2308,232359.2302
2011-07-15 15:05:00,13.68,13.72,13.68,13.7,326918.5079591352,5.2308,5.2461,5.2308,5.2385,326918.508
2011-07-15 15:10:00,13.7,13.71,13.69,13.7,143264.43335709194,5.2385,5.2423,5.2347,5.2385,143264.4334
2011-07-15 15:15:00,13.7,13.71,13.69,13.69,144689.95010691375,5.2385,5.2423,5.2347,5.2347,144689.9501
2011-07-15 15:20:00,13.69,13.73,13.69,13.73,339035.4003326206,5.2347,5.25,5.2347,5.25,339035.4003
2011-07-15 15:25:00,13.73,13.74,13.72,13.73,391066.7617011167,5.25,5.2538,5.2461,5.25,391066.7617
2011-07-15 15:30:00,13.73,13.76,13.71,13.72,374673.31907816586,5.25,5.2614,5.2423,5.2461,374673.3191
2011-07-15 15:35:00,13.71,13.72,13.7,13.72,359942.9793300072,5.2423,5.2461,5.2385,5.2461,359942.9793
2011-07-15 15:40:00,13.72,13.75,13.72,13.74,510334.99643620814,5.2461,5.2576,5.2461,5.2538,510334.9964
2011-07-15 15:45:00,13.74,13.77,13.74,13.76,768115.9420289855,5.2538,5.2653,5.2538,5.2614,768115.942
2011-07-15 15:50:00,13.77,13.82,13.76,13.81,2465193.632691851,5.2653,5.2844,5.2614,5.2805,2465193.6327
2011-07-15 15:55:00,13.81,13.81,13.78,13.81,1841054.882394868,5.2805,5.2805,5.2691,5.2805,1841054.8824
2011-07-18 09:30:00,13.81,13.99,13.77,13.93,957947.2558802566,5.2805,5.3494,5.2653,5.3264,957947.2559
2011-07-18 09:35:00,13.93,13.94,13.85,13.86,583749.1090520314,5.3264,5.3303,5.2958,5.2997,583749.1091
2011-07-18 09:40:00,13.86,13.9,13.79,13.79,701829.4131622714,5.2997,5.315,5.2729,5.2729,701829.4132
2011-07-18 09:45:00,13.79,13.82,13.74,13.76,338085.0558327394,5.2729,5.2844,5.2538,5.2614,338085.0558
2011-07-18 09:50:00,13.76,13.79,13.75,13.77,366357.8047042053,5.2614,5.2729,5.2576,5.2653,366357.8047
2011-07-18 09:55:00,13.77,13.77,13.71,13.74,257543.35946780708,5.2653,5.2653,5.2423,5.2538,257543.3595
2011-07-18 10:00:00,13.74,13.78,13.7,13.73,298883.3452126396,5.2538,5.2691,5.2385,5.25,298883.3452
2011-07-18 10:05:00,13.73,13.73,13.68,13.7,643145.6402946068,5.25,5.25,5.2308,5.2385,643145.6403
2011-07-18 10:10:00,13.7,13.71,13.64,13.65,311712.9959610359,5.2385,5.2423,5.2155,5.2194,311712.996
2011-07-18 10:15:00,13.64,13.68,13.62,13.65,300546.4480874317,5.2155,5.2308,5.2079,5.2194,300546.4481
2011-07-18 10:20:00,13.66,13.72,13.66,13.72,311237.82371109526,5.2232,5.2461,5.2232,5.2461,311237.8237
2011-07-18 10:25:00,13.72,13.78,13.71,13.72,478023.2834402471,5.2461,5.2691,5.2423,5.2461,478023.2834
2011-07-18 10:30:00,13.72,13.74,13.7,13.72,250890.94796863865,5.2461,5.2538,5.2385,5.2461,250890.948
2011-07-18 10:35:00,13.73,13.77,13.71,13.72,296745.07008790685,5.25,5.2653,5.2423,5.2461,296745.0701
2011-07-18 10:40:00,13.72,13.74,13.7,13.72,364219.52957947255,5.2461,5.2538,5.2385,5.2461,364219.5296
2011-07-18 10:45:00,13.73,13.73,13.68,13.69,265858.87384176766,5.25,5.25,5.2308,5.2347,265858.8738
2011-07-18 10:50:00,13.69,13.72,13.64,13.64,266334.04609170824,5.2347,5.2461,5.2155,5.2155,266334.0461
2011-07-18 10:55:00,13.64,13.66,13.62,13.64,202898.5507246377,5.2155,5.2232,5.2079,5.2155,202898.5507
2011-07-18 11:00:00,13.64,13.67,13.62,13.66,622475.6474221905,5.2155,5.227,5.2079,5.2232,622475.6474
2011-07-18 11:05:00,13.66,13.7,13.66,13.68,293894.03658826323,5.2232,5.2385,5.2232,5.2308,293894.0366
2011-07-18 11:10:00,13.68,13.7,13.68,13.69,214777.8569731528,5.2308,5.2385,5.2308,5.2347,214777.857
2011-07-18 11:15:00,13.69,13.71,13.69,13.7,170586.83772867665,5.2347,5.2423,5.2347,5.2385,170586.8377
2011-07-18 11:20:00,13.7,13.74,13.7,13.73,148253.74198146828,5.2385,5.2538,5.2385,5.25,148253.742
2011-07-18 11:25:00,13.74,13.76,13.73,13.74,173913.04347826086,5.2538,5.2614,5.25,5.2538,173913.0435
2011-07-18 11:30:00,13.74,13.74,13.71,13.74,298408.17296269897,5.2538,5.2538,5.2423,5.2538,298408.173
2011-07-18 11:35:00,13.73,13.75,13.7,13.74,472796.38869090047,5.25,5.2576,5.2385,5.2538,472796.3887
2011-07-18 11:40:00,13.74,13.75,13.7,13.71,568543.597053932,5.2538,5.2576,5.2385,5.2423,568543.5971
2011-07-18 11:45:00,13.71,13.73,13.68,13.68,249227.84509384647,5.2423,5.25,5.2308,5.2308,249227.8451
2011-07-18 11:50:00,13.67,13.68,13.64,13.66,200997.86172487529,5.227,5.2308,5.2155,5.2232,200997.8617
2011-07-18 11:55:00,13.66,13.67,13.62,13.66,363744.357329532,5.2232,5.227,5.2079,5.2232,363744.3573
2011-07-18 12:00:00,13.67,13.69,13.65,13.65,241862.6752197672,5.227,5.2347,5.2194,5.2194,241862.6752
2011-07-18 12:05:00,13.65,13.67,13.63,13.67,254454.73984319315,5.2194,5.227,5.2117,5.227,254454.7398
2011-07-18 12:10:00,13.68,13.7,13.67,13.7,189356.14160133048,5.2308,5.2385,5.227,5.2385,189356.1416
2011-07-18 12:15:00,13.7,13.72,13.69,13.71,168210.97647897364,5.2385,5.2461,5.2347,5.2423,168210.9765
2011-07-18 12:20:00,13.71,13.71,13.69,13.7,89332.38298883346,5.2423,5.2423,5.2347,5.2385,89332.383
2011-07-18 12:25:00,13.7,13.72,13.69,13.7,150154.4309812307,5.2385,5.2461,5.2347,5.2385,150154.431
2011-07-18 12:30:00,13.7,13.72,13.7,13.71,274649.5604656688,5.2385,5.2461,5.2385,5.2423,274649.5605
2011-07-18 12:35:00,13.71,13.74,13.71,13.74,68187.2178664766,5.2423,5.2538,5.2423,5.2538,68187.2179
2011-07-18 12:40:00,13.73,13.74,13.72,13.72,266809.21834164887,5.25,5.2538,5.2461,5.2461,266809.2183
2011-07-18 12:45:00,13.72,13.73,13.7,13.71,100261.34473746734,5.2461,5.25,5.2385,5.2423,100261.3447
2011-07-18 12:50:00,13.7,13.71,13.68,13.69,114516.51223568544,5.2385,5.2423,5.2308,5.2347,114516.5122
2011-07-18 12:55:00,13.69,13.71,13.69,13.71,169398.90710382513,5.2347,5.2423,5.2347,5.2423,169398.9071
2011-07-18 13:00:00,13.71,13.72,13.69,13.7,174150.62960323118,5.2423,5.2461,5.2347,5.2385,174150.6296
2011-07-18 13:05:00,13.7,13.71,13.7,13.7,130909.95485863628,5.2385,5.2423,5.2385,5.2385,130909.9549
2011-07-18 13:10:00,13.7,13.71,13.7,13.7,481824.661439772,5.2385,5.2423,5.2385,5.2385,481824.6614
2011-07-18 13:15:00,13.7,13.7,13.67,13.68,167023.04585412212,5.2385,5.2385,5.227,5.2308,167023.0459
2011-07-18 13:20:00,13.68,13.7,13.68,13.68,100736.51698740794,5.2308,5.2385,5.2308,5.2308,100736.517
2011-07-18 13:25:00,13.68,13.69,13.67,13.69,70563.07911617962,5.2308,5.2347,5.227,5.2347,70563.0791
2011-07-18 13:30:00,13.69,13.7,13.68,13.69,119505.82086006178,5.2347,5.2385,5.2308,5.2347,119505.8209
2011-07-18 13:35:00,13.69,13.71,13.68,13.7,204324.0674744595,5.2347,5.2423,5.2308,5.2385,204324.0675
2011-07-18 13:40:00,13.71,13.71,13.7,13.71,88619.62461392255,5.2423,5.2423,5.2385,5.2423,88619.6246
2011-07-18 13:45:00,13.7,13.75,13.7,13.75,184842.00522689475,5.2385,5.2576,5.2385,5.2576,184842.0052
2011-07-18 13:50:00,13.75,13.78,13.74,13.78,469945.35519125685,5.2576,5.2691,5.2538,5.2691,469945.3552
2011-07-18 13:55:00,13.78,13.8,13.77,13.78,196721.31147540984,5.2691,5.2767,5.2653,5.2691,196721.3115
2011-07-18 14:00:00,13.78,13.78,13.75,13.76,215015.44309812307,5.2691,5.2691,5.2576,5.2614,215015.4431
2011-07-18 14:05:00,13.76,13.77,13.75,13.75,203136.136849608,5.2614,5.2653,5.2576,5.2576,203136.1368
2011-07-18 14:10:00,13.75,13.76,13.74,13.74,225944.4048467569,5.2576,5.2614,5.2538,5.2538,225944.4048
2011-07-18 14:15:00,13.74,13.76,13.74,13.76,444286.05369446427,5.2538,5.2614,5.2538,5.2614,444286.0537
2011-07-18 14:20:00,13.76,13.78,13.76,13.76,270848.182466144,5.2614,5.2691,5.2614,5.2614,270848.1825
2011-07-18 14:25:00,13.76,13.77,13.75,13.75,125683.06010928962,5.2614,5.2653,5.2576,5.2576,125683.0601
2011-07-18 14:30:00,13.75,13.75,13.72,13.72,362318.8405797101,5.2576,5.2576,5.2461,5.2461,362318.8406
2011-07-18 14:35:00,13.72,13.75,13.72,13.74,194345.4502257068,5.2461,5.2576,5.2461,5.2538,194345.4502
2011-07-18 14:40:00,13.75,13.76,13.74,13.76,133760.9883582799,5.2576,5.2614,5.2538,5.2614,133760.9884
2011-07-18 14:45:00,13.76,13.76,13.74,13.75,142551.67498218105,5.2614,5.2614,5.2538,5.2576,142551.675
2011-07-18 14:50:00,13.75,13.76,13.74,13.76,138750.2969826562,5.2576,5.2614,5.2538,5.2614,138750.297
2011-07-18 14:55:00,13.76,13.78,13.76,13.78,200047.51722499405,5.2614,5.2691,5.2614,5.2691,200047.5172
2011-07-18 15:00:00,13.78,13.82,13.77,13.8,411736.7545735329,5.2691,5.2844,5.2653,5.2767,411736.7546
2011-07-18 15:05:00,13.8,13.8,13.76,13.77,201473.0339748159,5.2767,5.2767,5.2614,5.2653,201473.034
2011-07-18 15:10:00,13.78,13.78,13.75,13.76,190544.072226182,5.2691,5.2691,5.2576,5.2614,190544.0722
2011-07-18 15:15:00,13.76,13.76,13.74,13.75,220717.5100974104,5.2614,5.2614,5.2538,5.2576,220717.5101
2011-07-18 15:20:00,13.75,13.76,13.73,13.73,261107.1513423616,5.2576,5.2614,5.25,5.25,261107.1513
2011-07-18 15:25:00,13.74,13.74,13.72,13.74,322404.3715846995,5.2538,5.2538,5.2461,5.2538,322404.3716
2011-07-18 15:30:00,13.74,13.76,13.73,13.73,437633.64219529583,5.2538,5.2614,5.25,5.25,437633.6422
2011-07-18 15:35:00,13.73,13.76,13.72,13.76,276075.07721549063,5.25,5.2614,5.2461,5.2614,276075.0772
2011-07-18 15:40:00,13.76,13.77,13.73,13.75,388928.48657638393,5.2614,5.2653,5.25,5.2576,388928.4866
2011-07-18 15:45:00,13.74,13.77,13.73,13.75,544547.3984319316,5.2538,5.2653,5.25,5.2576,544547.3984
2011-07-18 15:50:00,13.75,13.76,13.75,13.75,616060.8220479924,5.2576,5.2614,5.2576,5.2576,616060.822
2011-07-18 15:55:00,13.75,13.77,13.74,13.76,924447.612259444,5.2576,5.2653,5.2538,5.2614,924447.6123
2011-07-19 09:30:00,13.92,13.93,13.79,13.84,1198622.0004751722,5.3226,5.3264,5.2729,5.292,1198622.0005
2011-07-19 09:35:00,13.84,13.9,13.81,13.89,518175.3385602281,5.292,5.315,5.2805,5.3111,518175.3386
2011-07-19 09:40:00,13.89,14.01,13.89,13.99,552387.7405559515,5.3111,5.357,5.3111,5.3494,552387.7406
2011-07-19 09:45:00,13.99,14.04,13.99,14.02,767640.7697790449,5.3494,5.3685,5.3494,5.3608,767640.7698
2011-07-19 09:50:00,14.02,14.07,14.02,14.03,587075.3148016155,5.3608,5.38,5.3608,5.3647,587075.3148
2011-07-19 09:55:00,14.04,14.1,14.03,14.09,461392.254692326,5.3685,5.3914,5.3647,5.3876,461392.2547
2011-07-19 10:00:00,14.09,14.1,14.07,14.1,374910.90520313615,5.3876,5.3914,5.38,5.3914,374910.9052
2011-07-19 10:05:00,14.1,14.13,14.09,14.1,874554.5260156807,5.3914,5.4029,5.3876,5.3914,874554.526
2011-07-19 10:10:00,14.1,14.14,14.08,14.14,519600.8553100499,5.3914,5.4067,5.3838,5.4067,519600.8553
2011-07-19 10:15:00,14.14,14.2,14.14,14.2,726300.7840342125,5.4067,5.4297,5.4067,5.4297,726300.784
2011-07-19 10:20:00,14.2,14.21,14.16,14.2,379900.21382751246,5.4297,5.4335,5.4144,5.4297,379900.2138
2011-07-19 10:25:00,14.21,14.21,14.16,14.2,1738655.2625326682,5.4335,5.4335,5.4144,5.4297,1738655.2625
2011-07-19 10:30:00,14.2,14.23,14.2,14.21,617961.5110477548,5.4297,5.4411,5.4297,5.4335,617961.511
2011-07-19 10:35:00,14.21,14.21,14.2,14.2,427655.0249465432,5.4335,5.4335,5.4297,5.4297,427655.0249
2011-07-19 10:40:00,14.2,14.2,14.17,14.17,496792.5873129009,5.4297,5.4297,5.4182,5.4182,496792.5873
2011-07-19 10:45:00,14.18,14.2,14.17,14.18,344499.88120693754,5.422,5.4297,5.4182,5.422,344499.8812
2011-07-19 10:50:00,14.18,14.21,14.18,14.19,568543.597053932,5.422,5.4335,5.422,5.4258,568543.5971
2011-07-19 10:55:00,14.2,14.2,14.18,14.2,330244.7137087194,5.4297,5.4297,5.422,5.4297,330244.7137
2011-07-19 11:00:00,14.2,14.2,14.18,14.19,224756.47422190543,5.4297,5.4297,5.422,5.4258,224756.4742
2011-07-19 11:05:00,14.19,14.2,14.18,14.19,146353.05298170587,5.4258,5.4297,5.422,5.4258,146353.053
2011-07-19 11:10:00,14.19,14.19,14.15,14.18,1117129.9596103588,5.4258,5.4258,5.4106,5.422,1117129.9596
2011-07-19 11:15:00,14.18,14.22,14.18,14.21,244713.7087194108,5.422,5.4373,5.422,5.4335,244713.7087
2011-07-19 11:20:00,14.21,14.24,14.21,14.23,290330.2447137087,5.4335,5.445,5.4335,5.4411,290330.2447
2011-07-19 11:25:00,14.23,14.27,14.23,14.26,312900.9265858874,5.4411,5.4564,5.4411,5.4526,312900.9266
2011-07-19 11:30:00,14.26,14.28,14.23,14.23,641007.365169874,5.4526,5.4603,5.4411,5.4411,641007.3652
2011-07-19 11:35:00,14.23,14.3,14.22,14.25,1056545.4977429318,5.4411,5.4679,5.4373,5.4488,1056545.4977
2011-07-19 11:40:00,14.25,14.29,14.25,14.29,305535.75671180803,5.4488,5.4641,5.4488,5.4641,305535.7567
2011-07-19 11:45:00,14.29,14.33,14.29,14.32,922071.7510097412,5.4641,5.4794,5.4641,5.4756,922071.751
2011-07-19 11:50:00,14.31,14.33,14.27,14.32,1695177.001663103,5.4717,5.4794,5.4564,5.4756,1695177.0017
2011-07-19 11:55:00,14.32,14.33,14.26,14.29,655975.2910430031,5.4756,5.4794,5.4526,5.4641,655975.291
2011-07-19 12:00:00,14.29,14.29,14.24,14.25,1030886.1962461392,5.4641,5.4641,5.445,5.4488,1030886.1962
2011-07-19 12:05:00,14.25,14.27,14.23,14.24,547636.0180565455,5.4488,5.4564,5.4411,5.445,547636.0181
2011-07-19 12:10:00,14.24,14.27,14.23,14.26,293418.86433832266,5.445,5.4564,5.4411,5.4526,293418.8643
2011-07-19 12:15:00,14.26,14.29,14.24,14.25,646471.846044191,5.4526,5.4641,5.445,5.4488,646471.846
2011-07-19 12:20:00,14.25,14.25,14.21,14.23,338085.0558327394,5.4488,5.4488,5.4335,5.4411,338085.0558
2011-07-19 12:25:00,14.23,14.24,14.23,14.23,207175.10097410312,5.4411,5.445,5.4411,5.4411,207175.101
2011-07-19 12:30:00,14.23,14.26,14.23,14.26,227607.50772154907,5.4411,5.4526,5.4411,5.4526,227607.5077
2011-07-19 12:35:00,14.26,14.26,14.23,14.23,165359.94297933002,5.4526,5.4526,5.4411,5.4411,165359.943
2011-07-19 12:40:00,14.23,14.23,14.23,14.23,184129.24685198383,5.4411,5.4411,5.4411,5.4411,184129.2469
2011-07-19 12:45:00,14.23,14.23,14.21,14.21,195058.2086006177,5.4411,5.4411,5.4335,5.4335,195058.2086
2011-07-19 12:50:00,14.21,14.21,14.18,14.18,475647.4221905441,5.4335,5.4335,5.422,5.422,475647.4222
2011-07-19 12:55:00,14.19,14.2,14.18,14.18,246614.3977191732,5.4258,5.4297,5.422,5.422,246614.3977
2011-07-19 13:00:00,14.18,14.19,14.16,14.19,345212.6395818484,5.422,5.4258,5.4144,5.4258,345212.6396
2011-07-19 13:05:00,14.19,14.21,14.17,14.19,203136.136849608,5.4258,5.4335,5.4182,5.4258,203136.1368
2011-07-19 13:10:00,14.18,14.21,14.18,14.2,242575.4335946781,5.422,5.4335,5.422,5.4297,242575.4336
2011-07-19 13:15:00,14.21,14.22,14.2,14.22,144214.77785697317,5.4335,5.4373,5.4297,5.4373,144214.7779
2011-07-19 13:20:00,14.22,14.23,14.21,14.23,120456.16535994298,5.4373,5.4411,5.4335,5.4411,120456.1654
2011-07-19 13:25:00,14.23,14.24,14.21,14.23,443098.1230696127,5.4411,5.445,5.4335,5.4411,443098.1231
2011-07-19 13:30:00,14.23,14.28,14.23,14.24,468282.2523164647,5.4411,5.4603,5.4411,5.445,468282.2523
2011-07-19 13:35:00,14.23,14.29,14.23,14.29,377761.93870277976,5.4411,5.4641,5.4411,5.4641,377761.9387
2011-07-19 13:40:00,14.28,14.34,14.28,14.32,403896.412449513,5.4603,5.4832,5.4603,5.4756,403896.4124
2011-07-19 13:45:00,14.31,14.32,14.28,14.28,451888.8096935139,5.4717,5.4756,5.4603,5.4603,451888.8097
2011-07-19 13:50:00,14.29,14.3,14.25,14.26,461154.66856735566,5.4641,5.4679,5.4488,5.4526,461154.6686
2011-07-19 13:55:00,14.26,14.28,14.25,14.28,387740.5559515325,5.4526,5.4603,5.4488,5.4603,387740.556
2011-07-19 14:00:00,14.27,14.28,14.26,14.27,318840.57971014496,5.4564,5.4603,5.4526,5.4564,318840.5797
2011-07-19 14:05:00,14.27,14.29,14.27,14.28,304822.9983368971,5.4564,5.4641,5.4564,5.4603,304822.9983
2011-07-19 14:10:00,14.28,14.29,14.27,14.27,356854.3597053932,5.4603,5.4641,5.4564,5.4564,356854.3597
2011-07-19 14:15:00,14.28,14.28,14.24,14.25,329294.3692088382,5.4603,5.4603,5.445,5.4488,329294.3692
2011-07-19 14:20:00,14.24,14.27,14.24,14.25,208838.20384889524,5.445,5.4564,5.445,5.4488,208838.2038
2011-07-19 14:25:00,14.25,14.26,14.25,14.26,224518.8880969352,5.4488,5.4526,5.4488,5.4526,224518.8881
2011-07-19 14:30:00,14.27,14.27,14.25,14.26,237586.12497030167,5.4564,5.4564,5.4488,5.4526,237586.125
2011-07-19 14:35:00,14.26,14.28,14.26,14.27,238061.2972202424,5.4526,5.4603,5.4526,5.4564,238061.2972
2011-07-19 14:40:00,14.27,14.29,14.27,14.29,337847.46970776905,5.4564,5.4641,5.4564,5.4641,337847.4697
2011-07-19 14:45:00,14.28,14.29,14.25,14.25,362556.4267046804,5.4603,5.4641,5.4488,5.4488,362556.4267
2011-07-19 14:50:00,14.26,14.29,14.25,14.26,296507.48396293656,5.4526,5.4641,5.4488,5.4526,296507.484
2011-07-19 14:55:00,14.25,14.26,14.23,14.24,260394.3929674507,5.4488,5.4526,5.4411,5.445,260394.393
2011-07-19 15:00:00,14.24,14.24,14.2,14.21,786410.0736516988,5.445,5.445,5.4297,5.4335,786410.0737
2011-07-19 15:05:00,14.21,14.25,14.19,14.21,431456.402946068,5.4335,5.4488,5.4258,5.4335,431456.4029
2011-07-19 15:10:00,14.21,14.22,14.16,14.18,828937.9900213828,5.4335,5.4373,5.4144,5.422,828937.99
2011-07-19 15:15:00,14.18,14.18,14.16,14.17,409836.0655737705,5.422,5.422,5.4144,5.4182,409836.0656
2011-07-19 15:20:00,14.17,14.21,14.17,14.21,428367.783321454,5.4182,5.4335,5.4182,5.4335,428367.7833
2011-07-19 15:25:00,14.21,14.21,14.16,14.17,432406.7474459492,5.4335,5.4335,5.4144,5.4182,432406.7474
2011-07-19 15:30:00,14.17,14.2,14.17,14.17,492278.4509384652,5.4182,5.4297,5.4182,5.4182,492278.4509
2011-07-19 15:35:00,14.17,14.21,14.17,14.19,584224.281301972,5.4182,5.4335,5.4182,5.4258,584224.2813
2011-07-19 15:40:00,14.19,14.23,14.18,14.21,647897.3627940129,5.4258,5.4411,5.422,5.4335,647897.3628
2011-07-19 15:45:00,14.21,14.22,14.19,14.21,772392.492278451,5.4335,5.4373,5.4258,5.4335,772392.4923
2011-07-19 15:50:00,14.21,14.22,14.18,14.2,1249465.431218817,5.4335,5.4373,5.422,5.4297,1249465.4312
2011-07-19 15:55:00,14.2,14.22,14.16,14.22,2312900.926585888,5.4297,5.4373,5.4144,5.4373,2312900.9266
2011-07-20 09:30:00,14.29,14.39,14.17,14.26,1377286.7664528391,5.4641,5.5023,5.4182,5.4526,1377286.7665
2011-07-20 09:35:00,14.26,14.26,13.91,14.13,1469707.7690662865,5.4526,5.4526,5.3188,5.4029,1469707.7691
2011-07-20 09:40:00,14.14,14.25,13.97,14.06,1849607.982893799,5.4067,5.4488,5.3417,5.3761,1849607.9829
2011-07-20 09:45:00,14.06,14.14,14.05,14.13,1405559.515324305,5.3761,5.4067,5.3723,5.4029,1405559.5153
2011-07-20 09:50:00,14.13,14.21,14.08,14.2,1724637.6811594204,5.4029,5.4335,5.3838,5.4297,1724637.6812
2011-07-20 09:55:00,14.2,14.21,14.13,14.17,675219.7671655975,5.4297,5.4335,5.4029,5.4182,675219.7672
2011-07-20 10:00:00,14.16,14.16,14.1,14.1,492753.6231884058,5.4144,5.4144,5.3914,5.3914,492753.6232
2011-07-20 10:05:00,14.1,14.12,14.06,14.07,363031.59895462106,5.3914,5.3991,5.3761,5.38,363031.599
2011-07-20 10:10:00,14.07,14.15,14.05,14.05,936089.3323829888,5.38,5.4106,5.3723,5.3723,936089.3324
2011-07-20 10:15:00,14.05,14.11,14.02,14.07,689950.1069137562,5.3723,5.3953,5.3608,5.38,689950.1069
2011-07-20 10:20:00,14.07,14.07,13.99,14.04,520788.7859349014,5.38,5.38,5.3494,5.3685,520788.7859
2011-07-20 10:25:00,14.05,14.13,14.02,14.13,551199.8099311,5.3723,5.4029,5.3608,5.4029,551199.8099
2011-07-20 10:30:00,14.13,14.16,14.11,14.14,673794.2504157757,5.4029,5.4144,5.3953,5.4067,673794.2504
2011-07-20 10:35:00,14.14,14.16,14.07,14.12,1009503.444998812,5.4067,5.4144,5.38,5.3991,1009503.445
2011-07-20 10:40:00,14.12,14.16,14.1,14.1,630315.9895462105,5.3991,5.4144,5.3914,5.3914,630315.9895
2011-07-20 10:45:00,14.11,14.11,14.04,14.05,389641.24495129485,5.3953,5.3953,5.3685,5.3723,389641.245
2011-07-20 10:50:00,14.05,14.08,14.01,14.05,312188.16821097647,5.3723,5.3838,5.357,5.3723,312188.1682
2011-07-20 10:55:00,14.05,14.07,14.03,14.06,359467.80708006653,5.3723,5.38,5.3647,5.3761,359467.8071
2011-07-20 11:00:00,14.06,14.09,14.03,14.06,701116.6547873605,5.3761,5.3876,5.3647,5.3761,701116.6548
2011-07-20 11:05:00,14.06,14.06,14.03,14.05,332620.57495842245,5.3761,5.3761,5.3647,5.3723,332620.575
2011-07-20 11:10:00,14.06,14.09,14.04,14.09,432169.1613209789,5.3761,5.3876,5.3685,5.3876,432169.1613
2011-07-20 11:15:00,14.09,14.09,14.05,14.06,245188.8809693514,5.3876,5.3876,5.3723,5.3761,245188.881
2011-07-20 11:20:00,14.06,14.09,14.04,14.07,684723.2121644096,5.3761,5.3876,5.3685,5.38,684723.2122
2011-07-20 11:25:00,14.06,14.07,14.02,14.03,485863.62556426704,5.3761,5.38,5.3608,5.3647,485863.6256
2011-07-20 11:30:00,14.02,14.03,13.96,13.99,844856.260394393,5.3608,5.3647,5.3379,5.3494,844856.2604
2011-07-20 11:35:00,14.0,14.0,13.94,13.94,533618.4366832977,5.3532,5.3532,5.3303,5.3303,533618.4367
2011-07-20 11:40:00,13.95,13.99,13.91,13.91,766215.2530292231,5.3341,5.3494,5.3188,5.3188,766215.253
2011-07-20 11:45:00,13.91,13.95,13.9,13.92,455927.77381800907,5.3188,5.3341,5.315,5.3226,455927.7738
2011-07-20 11:50:00,13.92,13.97,13.91,13.94,543121.8816821098,5.3226,5.3417,5.3188,5.3303,543121.8817
2011-07-20 11:55:00,13.94,13.96,13.89,13.89,446661.9149441673,5.3303,5.3379,5.3111,5.3111,446661.9149
2011-07-20 12:00:00,13.89,13.91,13.88,13.9,575671.1808030411,5.3111,5.3188,5.3073,5.315,575671.1808
2011-07-20 12:05:00,13.9,13.95,13.89,13.95,304585.4122119268,5.315,5.3341,5.3111,5.3341,304585.4122
2011-07-20 12:10:00,13.95,13.98,13.93,13.96,605369.4464243288,5.3341,5.3456,5.3264,5.3379,605369.4464
2011-07-20 12:15:00,13.96,13.99,13.96,13.98,297933.0007127584,5.3379,5.3494,5.3379,5.3456,297933.0007
2011-07-20 12:20:00,13.98,14.03,13.98,14.03,597053.9320503683,5.3456,5.3647,5.3456,5.3647,597053.9321
2011-07-20 12:25:00,14.03,14.03,14.0,14.0,233547.16084580665,5.3647,5.3647,5.3532,5.3532,233547.1608
2011-07-20 12:30:00,14.0,14.01,13.99,14.01,208363.03159895464,5.3532,5.357,5.3494,5.357,208363.0316
2011-07-20 12:35:00,14.02,14.03,14.0,14.0,495604.65668804944,5.3608,5.3647,5.3532,5.3532,495604.6567
2011-07-20 12:40:00,14.0,14.0,13.98,13.98,225231.6464718461,5.3532,5.3532,5.3456,5.3456,225231.6465
2011-07-20 12:45:00,13.99,14.02,13.97,14.02,375386.0774530767,5.3494,5.3608,5.3417,5.3608,375386.0775
2011-07-20 12:50:00,14.02,14.04,14.01,14.02,232359.2302209551,5.3608,5.3685,5.357,5.3608,232359.2302
2011-07-20 12:55:00,14.02,14.02,13.99,14.01,306486.10121168924,5.3608,5.3608,5.3494,5.357,306486.1012
2011-07-20 13:00:00,14.01,14.01,13.99,14.0,232359.2302209551,5.357,5.357,5.3494,5.3532,232359.2302
2011-07-20 13:05:00,14.0,14.02,14.0,14.02,275599.90496555,5.3532,5.3608,5.3532,5.3608,275599.905
2011-07-20 13:10:00,14.02,14.07,14.02,14.06,494654.3121881682,5.3608,5.38,5.3608,5.3761,494654.3122
2011-07-20 13:15:00,14.06,14.1,14.05,14.1,511760.51318603,5.3761,5.3914,5.3723,5.3914,511760.5132
2011-07-20 13:20:00,14.1,14.14,14.08,14.13,494416.72606319794,5.3914,5.4067,5.3838,5.4029,494416.7261
2011-07-20 13:25:00,14.13,14.18,14.13,14.17,687099.0734141127,5.4029,5.422,5.4029,5.4182,687099.0734
2011-07-20 13:30:00,14.16,14.17,14.12,14.12,307674.0318365408,5.4144,5.4182,5.3991,5.3991,307674.0318
2011-07-20 13:35:00,14.12,14.15,14.11,14.13,404846.7569493942,5.3991,5.4106,5.3953,5.4029,404846.7569
2011-07-20 13:40:00,14.13,14.13,14.1,14.1,451888.8096935139,5.4029,5.4029,5.3914,5.3914,451888.8097
2011-07-20 13:45:00,14.11,14.14,14.09,14.13,249465.43121881684,5.3953,5.4067,5.3876,5.4029,249465.4312
2011-07-20 13:50:00,14.13,14.18,14.13,14.15,416250.89094796864,5.4029,5.422,5.4029,5.4106,416250.8909
2011-07-20 13:55:00,14.14,14.15,14.11,14.12,202185.7923497268,5.4067,5.4106,5.3953,5.3991,202185.7923
2011-07-20 14:00:00,14.12,14.14,14.12,14.13,171299.59610358757,5.3991,5.4067,5.3991,5.4029,171299.5961
2011-07-20 14:05:00,14.13,14.13,14.09,14.1,423616.060822048,5.4029,5.4029,5.3876,5.3914,423616.0608
2011-07-20 14:10:00,14.1,14.14,14.09,14.11,352815.3955808981,5.3914,5.4067,5.3876,5.3953,352815.3956
2011-07-20 14:15:00,14.1,14.11,14.09,14.09,185317.1774768353,5.3914,5.3953,5.3876,5.3876,185317.1775
2011-07-20 14:20:00,14.1,14.12,14.07,14.1,406985.0320741269,5.3914,5.3991,5.38,5.3914,406985.0321
2011-07-20 14:25:00,14.1,14.1,14.07,14.09,257068.18721786648,5.3914,5.3914,5.38,5.3876,257068.1872
2011-07-20 14:30:00,14.09,14.1,14.05,14.05,282252.3164647185,5.3876,5.3914,5.3723,5.3723,282252.3165
2011-07-20 14:35:00,14.05,14.07,14.04,14.07,483250.1781895937,5.3723,5.38,5.3685,5.38,483250.1782
2011-07-20 14:40:00,14.07,14.07,14.04,14.05,440959.84794488,5.38,5.38,5.3685,5.3723,440959.8479
2011-07-20 14:45:00,14.05,14.05,13.99,13.99,393442.62295081967,5.3723,5.3723,5.3494,5.3494,393442.623
2011-07-20 14:50:00,14.0,14.06,14.0,14.02,459491.56569256354,5.3532,5.3761,5.3532,5.3608,459491.5657
2011-07-20 14:55:00,14.02,14.05,14.01,14.05,292468.51983844145,5.3608,5.3723,5.357,5.3723,292468.5198
2011-07-20 15:00:00,14.04,14.05,14.02,14.02,262532.6680921834,5.3685,5.3723,5.3608,5.3608,262532.6681
2011-07-20 15:05:00,14.03,14.07,14.02,14.05,604656.6880494179,5.3647,5.38,5.3608,5.3723,604656.688
2011-07-20 15:10:00,14.05,14.06,14.01,14.02,619862.2000475172,5.3723,5.3761,5.357,5.3608,619862.2
2011-07-20 15:15:00,14.02,14.05,14.02,14.04,533143.264433357,5.3608,5.3723,5.3608,5.3685,533143.2644
2011-07-20 15:20:00,14.04,14.04,13.99,13.99,444523.63981943455,5.3685,5.3685,5.3494,5.3494,444523.6398
2011-07-20 15:25:00,14.0,14.02,13.99,14.0,510810.1686861488,5.3532,5.3608,5.3494,5.3532,510810.1687
2011-07-20 15:30:00,14.0,14.03,14.0,14.02,356379.18745545263,5.3532,5.3647,5.3532,5.3608,356379.1875
2011-07-20 15:35:00,14.02,14.04,14.01,14.04,508909.4796863863,5.3608,5.3685,5.357,5.3685,508909.4797
2011-07-20 15:40:00,14.03,14.04,14.01,14.02,771204.5616535995,5.3647,5.3685,5.357,5.3608,771204.5617
2011-07-20 15:45:00,14.03,14.05,13.99,13.99,1148728.9142314089,5.3647,5.3723,5.3494,5.3494,1148728.9142
2011-07-20 15:50:00,13.99,14.0,13.95,13.97,2050605.8446186744,5.3494,5.3532,5.3341,5.3417,2050605.8446
2011-07-20 15:55:00,13.97,13.97,13.95,13.96,1946305.535756712,5.3417,5.3417,5.3341,5.3379,1946305.5358
2011-07-21 09:30:00,14.21,14.52,14.17,14.28,3513186.029935852,5.4335,5.552,5.4182,5.4603,3513186.0299
2011-07-21 09:35:00,14.29,14.32,14.12,14.26,2440484.67569494,5.4641,5.4756,5.3991,5.4526,2440484.6757
2011-07-21 09:40:00,14.26,14.31,14.18,14.27,1501781.8959372772,5.4526,5.4717,5.422,5.4564,1501781.8959
2011-07-21 09:45:00,14.27,14.38,14.21,14.29,1633404.6091708243,5.4564,5.4985,5.4335,5.4641,1633404.6092
2011-07-21 09:50:00,14.29,14.39,14.29,14.36,1163934.426229508,5.4641,5.5023,5.4641,5.4909,1163934.4262
2011-07-21 09:55:00,14.36,14.37,14.3,14.32,838441.4350201949,5.4909,5.4947,5.4679,5.4756,838441.435
2011-07-21 10:00:00,14.31,14.37,14.3,14.33,770016.6310287479,5.4717,5.4947,5.4679,5.4794,770016.631
2011-07-21 10:05:00,14.33,14.44,14.31,14.42,1630315.9895462105,5.4794,5.5214,5.4717,5.5138,1630315.9895
2011-07-21 10:10:00,14.42,14.44,14.37,14.41,980042.7655024946,5.5138,5.5214,5.4947,5.51,980042.7655
2011-07-21 10:15:00,14.41,14.44,14.38,14.44,929436.9208838204,5.51,5.5214,5.4985,5.5214,929436.9209
2011-07-21 10:20:00,14.44,14.54,14.41,14.5,1541696.364932288,5.5214,5.5597,5.51,5.5444,1541696.3649
2011-07-21 10:25:00,14.5,14.73,14.5,14.68,2629128.058921359,5.5444,5.6323,5.5444,5.6132,2629128.0589
2011-07-21 10:30:00,14.68,14.69,14.56,14.59,914944.167260632,5.6132,5.617,5.5673,5.5788,914944.1673
2011-07-21 10:35:00,14.59,14.6,14.5,14.53,805892.1358992636,5.5788,5.5826,5.5444,5.5559,805892.1359
2011-07-21 10:40:00,14.52,14.53,14.5,14.53,483962.93656450463,5.552,5.5559,5.5444,5.5559,483962.9366
2011-07-21 10:45:00,14.53,14.57,14.52,14.53,641007.365169874,5.5559,5.5711,5.552,5.5559,641007.3652
2011-07-21 10:50:00,14.53,14.55,14.5,14.53,448087.4316939891,5.5559,5.5635,5.5444,5.5559,448087.4317
2011-07-21 10:55:00,14.53,14.54,14.48,14.48,355428.8429555714,5.5559,5.5597,5.5367,5.5367,355428.843
2011-07-21 11:00:00,14.48,14.51,14.47,14.48,349964.3620812545,5.5367,5.5482,5.5329,5.5367,349964.3621
2011-07-21 11:05:00,14.48,14.49,14.42,14.43,498455.69018769305,5.5367,5.5406,5.5138,5.5176,498455.6902
2011-07-21 11:10:00,14.43,14.48,14.42,14.47,544309.8123069613,5.5176,5.5367,5.5138,5.5329,544309.8123
2011-07-21 11:15:00,14.47,14.48,14.45,14.46,669755.2862912806,5.5329,5.5367,5.5253,5.5291,669755.2863
2011-07-21 11:20:00,14.45,14.46,14.4,14.4,606794.9631741507,5.5253,5.5291,5.5061,5.5061,606794.9632
2011-07-21 11:25:00,14.4,14.4,14.34,14.37,656925.6355428844,5.5061,5.5061,5.4832,5.4947,656925.6355
2011-07-21 11:30:00,14.36,14.37,14.29,14.31,679733.9035400333,5.4909,5.4947,5.4641,5.4717,679733.9035
2011-07-21 11:35:00,14.31,14.35,14.31,14.32,441910.1924447612,5.4717,5.487,5.4717,5.4756,441910.1924
2011-07-21 11:40:00,14.32,14.32,14.21,14.23,618199.0971727251,5.4756,5.4756,5.4335,5.4411,618199.0972
2011-07-21 11:45:00,14.23,14.31,14.22,14.26,748871.465906391,5.4411,5.4717,5.4373,5.4526,748871.4659
2011-07-21 11:50:00,14.26,14.3,14.23,14.23,563316.7023045854,5.4526,5.4679,5.4411,5.4411,563316.7023
2011-07-21 11:55:00,14.23,14.24,14.19,14.21,336659.5390829176,5.4411,5.445,5.4258,5.4335,336659.5391
2011-07-21 12:00:00,14.21,14.33,14.21,14.31,495129.4844381088,5.4335,5.4794,5.4335,5.4717,495129.4844
2011-07-21 12:05:00,14.31,14.33,14.29,14.3,325017.8189593728,5.4717,5.4794,5.4641,5.4679,325017.819
2011-07-21 12:10:00,14.3,14.34,14.27,14.33,544547.3984319316,5.4679,5.4832,5.4564,5.4794,544547.3984
2011-07-21 12:15:00,14.33,14.34,14.29,14.29,229270.6105963412,5.4794,5.4832,5.4641,5.4641,229270.6106
2011-07-21 12:20:00,14.29,14.3,14.27,14.28,170111.66547873605,5.4641,5.4679,5.4564,5.4603,170111.6655
2011-07-21 12:25:00,14.28,14.32,14.27,14.31,309099.54858636257,5.4603,5.4756,5.4564,5.4717,309099.5486
2011-07-21 12:30:00,14.31,14.34,14.29,14.31,249940.60346875744,5.4717,5.4832,5.4641,5.4717,249940.6035
2011-07-21 12:35:00,14.31,14.34,14.29,14.31,268947.4934663816,5.4717,5.4832,5.4641,5.4717,268947.4935
2011-07-21 12:40:00,14.31,14.44,14.31,14.41,788785.9349014017,5.4717,5.5214,5.4717,5.51,788785.9349
2011-07-21 12:45:00,14.4,14.44,14.36,14.39,482062.2475647422,5.5061,5.5214,5.4909,5.5023,482062.2476
2011-07-21 12:50:00,14.39,14.39,14.31,14.32,730102.1620337373,5.5023,5.5023,5.4717,5.4756,730102.162
2011-07-21 12:55:00,14.32,14.35,14.31,14.32,461629.8408172963,5.4756,5.487,5.4717,5.4756,461629.8408
2011-07-21 13:00:00,14.33,14.39,14.33,14.37,882157.2820147304,5.4794,5.5023,5.4794,5.4947,882157.282
2011-07-21 13:05:00,14.37,14.39,14.35,14.37,235447.84984556903,5.4947,5.5023,5.487,5.4947,235447.8498
2011-07-21 13:10:00,14.37,14.43,14.37,14.42,392492.27845093847,5.4947,5.5176,5.4947,5.5138,392492.2785
2011-07-21 13:15:00,14.42,14.45,14.41,14.43,303635.0677120456,5.5138,5.5253,5.51,5.5176,303635.0677
2011-07-21 13:20:00,14.44,14.45,14.41,14.43,231646.4718460442,5.5214,5.5253,5.51,5.5176,231646.4718
2011-07-21 13:25:00,14.44,14.47,14.42,14.45,315989.54621050134,5.5214,5.5329,5.5138,5.5253,315989.5462
2011-07-21 13:30:00,14.45,14.45,14.38,14.38,394630.5535756712,5.5253,5.5253,5.4985,5.4985,394630.5536
2011-07-21 13:35:00,14.38,14.43,14.38,14.41,385602.28082679975,5.4985,5.5176,5.4985,5.51,385602.2808
2011-07-21 13:40:00,14.41,14.41,14.38,14.38,397006.4148253742,5.51,5.51,5.4985,5.4985,397006.4148
2011-07-21 13:45:00,14.38,14.43,14.38,14.43,337372.2974578285,5.4985,5.5176,5.4985,5.5176,337372.2975
2011-07-21 13:50:00,14.43,14.45,14.41,14.42,250890.94796863865,5.5176,5.5253,5.51,5.5138,250890.948
2011-07-21 13:55:00,14.42,14.47,14.41,14.45,382751.2473271561,5.5138,5.5329,5.51,5.5253,382751.2473
2011-07-21 14:00:00,14.45,14.47,14.45,14.46,267997.1489665004,5.5253,5.5329,5.5253,5.5291,267997.149
2011-07-21 14:05:00,14.46,14.46,14.38,14.39,380612.9722024234,5.5291,5.5291,5.4985,5.5023,380612.9722
2011-07-21 14:10:00,14.39,14.39,14.34,14.37,482062.2475647422,5.5023,5.5023,5.4832,5.4947,482062.2476
2011-07-21 14:15:00,14.37,14.39,14.31,14.31,282252.3164647185,5.4947,5.5023,5.4717,5.4717,282252.3165
2011-07-21 14:20:00,14.31,14.32,14.31,14.31,293181.2782133524,5.4717,5.4756,5.4717,5.4717,293181.2782
2011-07-21 14:25:00,14.31,14.37,14.3,14.34,393442.62295081967,5.4717,5.4947,5.4679,5.4832,393442.623
2011-07-21 14:30:00,14.34,14.37,14.31,14.31,314564.0294606795,5.4832,5.4947,5.4717,5.4717,314564.0295
2011-07-21 14:35:00,14.31,14.34,14.31,14.31,334996.43620812544,5.4717,5.4832,5.4717,5.4717,334996.4362
2011-07-21 14:40:00,14.32,14.34,14.31,14.34,341886.4338322642,5.4756,5.4832,5.4717,5.4832,341886.4338
2011-07-21 14:45:00,14.34,14.34,14.31,14.31,242575.4335946781,5.4832,5.4832,5.4717,5.4717,242575.4336
2011-07-21 14:50:00,14.31,14.33,14.31,14.32,269897.8379662628,5.4717,5.4794,5.4717,5.4756,269897.838
2011-07-21 14:55:00,14.32,14.32,14.29,14.29,516512.235685436,5.4756,5.4756,5.4641,5.4641,516512.2357
2011-07-21 15:00:00,14.29,14.3,14.26,14.28,691613.2097885484,5.4641,5.4679,5.4526,5.4603,691613.2098
2011-07-21 15:05:00,14.29,14.32,14.26,14.26,545022.5706818722,5.4641,5.4756,5.4526,5.4526,545022.5707
2011-07-21 15:10:00,14.26,14.29,14.24,14.25,452601.5680684248,5.4526,5.4641,5.445,5.4488,452601.5681
2011-07-21 15:15:00,14.25,14.27,14.24,14.26,624138.7502969827,5.4488,5.4564,5.445,5.4526,624138.7503
2011-07-21 15:20:00,14.25,14.26,14.22,14.25,967925.8731290092,5.4488,5.4526,5.4373,5.4488,967925.8731
2011-07-21 15:25:00,14.25,14.26,14.23,14.23,683535.2815395581,5.4488,5.4526,5.4411,5.4411,683535.2815
2011-07-21 15:30:00,14.23,14.23,14.21,14.22,680209.0757899738,5.4411,5.4411,5.4335,5.4373,680209.0758
2011-07-21 15:35:00,14.22,14.22,14.18,14.2,928486.5763839392,5.4373,5.4373,5.422,5.4297,928486.5764
2011-07-21 15:40:00,14.19,14.2,14.19,14.2,799477.3105250654,5.4258,5.4297,5.4258,5.4297,799477.3105
2011-07-21 15:45:00,14.2,14.2,14.12,14.12,2112615.823235923,5.4297,5.4297,5.3991,5.3991,2112615.8232
2011-07-21 15:50:00,14.12,14.13,14.05,14.06,3060346.875742457,5.3991,5.4029,5.3723,5.3761,3060346.8757
2011-07-21 15:55:00,14.06,14.08,14.03,14.07,3321216.440959848,5.3761,5.3838,5.3647,5.38,3321216.441
2011-07-22 09:30:00,14.1,14.12,13.94,14.08,861012.1168923735,5.3914,5.3991,5.3303,5.3838,861012.1169
2011-07-22 09:35:00,14.06,14.15,13.99,13.99,855072.463768116,5.3761,5.4106,5.3494,5.3494,855072.4638
2011-07-22 09:40:00,13.99,14.05,13.96,14.0,946543.121881682,5.3494,5.3723,5.3379,5.3532,946543.1219
2011-07-22 09:45:00,14.0,14.04,13.97,14.04,374198.1468282252,5.3532,5.3685,5.3417,5.3685,374198.1468
2011-07-22 09:50:00,14.03,14.06,14.01,14.01,724637.6811594203,5.3647,5.3761,5.357,5.357,724637.6812
2011-07-22 09:55:00,14.01,14.02,13.94,14.01,733903.5400332621,5.357,5.3608,5.3303,5.357,733903.54
2011-07-22 10:00:00,14.01,14.04,13.99,14.04,617011.1665478736,5.357,5.3685,5.3494,5.3685,617011.1665
2011-07-22 10:05:00,14.03,14.04,14.0,14.02,436683.29769541457,5.3647,5.3685,5.3532,5.3608,436683.2977
2011-07-22 10:10:00,14.02,14.03,14.01,14.01,256355.4288429556,5.3608,5.3647,5.357,5.357,256355.4288
2011-07-22 10:15:00,14.01,14.03,13.98,14.03,390829.1755761464,5.357,5.3647,5.3456,5.3647,390829.1756
2011-07-22 10:20:00,14.03,14.03,13.97,13.97,357329.53195533383,5.3647,5.3647,5.3417,5.3417,357329.532
2011-07-22 10:25:00,13.98,14.0,13.97,13.99,178902.3521026372,5.3456,5.3532,5.3417,5.3494,178902.3521
2011-07-22 10:30:00,13.99,13.99,13.96,13.97,286528.8667141839,5.3494,5.3494,5.3379,5.3417,286528.8667
2011-07-22 10:35:00,13.97,13.99,13.96,13.97,169636.49322879544,5.3417,5.3494,5.3379,5.3417,169636.4932
2011-07-22 10:40:00,13.97,13.98,13.96,13.97,273461.6298408173,5.3417,5.3456,5.3379,5.3417,273461.6298
2011-07-22 10:45:00,13.97,14.01,13.96,14.0,356141.6013304823,5.3417,5.357,5.3379,5.3532,356141.6013
2011-07-22 10:50:00,14.0,14.0,13.96,13.98,337134.7113328582,5.3532,5.3532,5.3379,5.3456,337134.7113
2011-07-22 10:55:00,13.98,14.01,13.97,14.0,225469.23259681635,5.3456,5.357,5.3417,5.3532,225469.2326
2011-07-22 11:00:00,14.0,14.0,13.99,13.99,368733.6659539083,5.3532,5.3532,5.3494,5.3494,368733.666
2011-07-22 11:05:00,13.99,14.02,13.99,14.0,227132.33547160847,5.3494,5.3608,5.3494,5.3532,227132.3355
2011-07-22 11:10:00,14.01,14.02,13.99,14.02,427655.0249465432,5.357,5.3608,5.3494,5.3608,427655.0249
2011-07-22 11:15:00,14.02,14.05,14.02,14.05,200997.86172487529,5.3608,5.3723,5.3608,5.3723,200997.8617
2011-07-22 11:20:00,14.04,14.05,14.02,14.04,200760.27559990497,5.3685,5.3723,5.3608,5.3685,200760.2756
2011-07-22 11:25:00,14.04,14.04,14.01,14.02,248277.5005939653,5.3685,5.3685,5.357,5.3608,248277.5006
2011-07-22 11:30:00,14.02,14.03,14.01,14.01,152292.7061059634,5.3608,5.3647,5.357,5.357,152292.7061
2011-07-22 11:35:00,14.01,14.03,13.98,14.03,166310.28747921123,5.357,5.3647,5.3456,5.3647,166310.2875
2011-07-22 11:40:00,14.03,14.05,14.03,14.04,284390.5915894512,5.3647,5.3723,5.3647,5.3685,284390.5916
2011-07-22 11:45:00,14.03,14.04,14.01,14.02,138750.2969826562,5.3647,5.3685,5.357,5.3608,138750.297
2011-07-22 11:50:00,14.02,14.03,14.02,14.03,89569.96911380376,5.3608,5.3647,5.3608,5.3647,89569.9691
2011-07-22 11:55:00,14.03,14.05,14.03,14.04,229033.02447137088,5.3647,5.3723,5.3647,5.3685,229033.0245
2011-07-22 12:00:00,14.04,14.04,14.01,14.02,152767.87835590402,5.3685,5.3685,5.357,5.3608,152767.8784
2011-07-22 12:05:00,14.02,14.05,14.02,14.05,204324.0674744595,5.3608,5.3723,5.3608,5.3723,204324.0675
2011-07-22 12:10:00,14.05,14.06,14.04,14.06,192919.93347588505,5.3723,5.3761,5.3685,5.3761,192919.9335
2011-07-22 12:15:00,14.05,14.06,14.04,14.05,114278.92611071514,5.3723,5.3761,5.3685,5.3723,114278.9261
2011-07-22 12:20:00,14.05,14.05,14.04,14.04,80066.52411499168,5.3723,5.3723,5.3685,5.3685,80066.5241
2011-07-22 12:25:00,14.04,14.05,14.03,14.05,142551.67498218105,5.3685,5.3723,5.3647,5.3723,142551.675
2011-07-22 12:30:00,14.05,14.06,14.04,14.06,132335.47160845806,5.3723,5.3761,5.3685,5.3761,132335.4716
2011-07-22 12:35:00,14.06,14.07,14.05,14.05,120931.3376098836,5.3761,5.38,5.3723,5.3723,120931.3376
2011-07-22 12:40:00,14.05,14.06,14.05,14.06,104537.89498693276,5.3723,5.3761,5.3723,5.3761,104537.895
2011-07-22 12:45:00,14.06,14.07,14.06,14.06,56783.08386790212,5.3761,5.38,5.3761,5.3761,56783.0839
2011-07-22 12:50:00,14.07,14.1,14.06,14.09,193157.5196008553,5.38,5.3914,5.3761,5.3876,193157.5196
2011-07-22 12:55:00,14.09,14.13,14.08,14.12,235210.2637205987,5.3876,5.4029,5.3838,5.3991,235210.2637
2011-07-22 13:00:00,14.12,14.13,14.1,14.1,166072.7013542409,5.3991,5.4029,5.3914,5.3914,166072.7014
2011-07-22 13:05:00,14.1,14.1,14.09,14.1,96935.13898788313,5.3914,5.3914,5.3876,5.3914,96935.139
2011-07-22 13:10:00,14.1,14.1,14.09,14.1,121644.09598479448,5.3914,5.3914,5.3876,5.3914,121644.096
2011-07-22 13:15:00,14.09,14.11,14.09,14.1,62247.56474221905,5.3876,5.3953,5.3876,5.3914,62247.5647
2011-07-22 13:20:00,14.11,14.11,14.09,14.11,126870.99073414112,5.3953,5.3953,5.3876,5.3953,126870.9907
2011-07-22 13:25:00,14.11,14.11,14.1,14.11,288429.5557139463,5.3953,5.3953,5.3914,5.3953,288429.5557
2011-07-22 13:30:00,14.11,14.11,14.1,14.11,143026.84723212165,5.3953,5.3953,5.3914,5.3953,143026.8472
2011-07-22 13:35:00,14.11,14.11,14.09,14.1,131622.71323354717,5.3953,5.3953,5.3876,5.3914,131622.7132
2011-07-22 13:40:00,14.09,14.1,14.08,14.1,229745.78284628177,5.3876,5.3914,5.3838,5.3914,229745.7828
2011-07-22 13:45:00,14.1,14.1,14.08,14.08,125207.88785934902,5.3914,5.3914,5.3838,5.3838,125207.8879
2011-07-22 13:50:00,14.08,14.11,14.08,14.11,171537.18222855785,5.3838,5.3953,5.3838,5.3953,171537.1822
2011-07-22 13:55:00,14.1,14.13,14.1,14.12,311712.9959610359,5.3914,5.4029,5.3914,5.3991,311712.996
2011-07-22 14:00:00,14.13,14.13,14.1,14.11,148966.5003563792,5.4029,5.4029,5.3914,5.3953,148966.5004
2011-07-22 14:05:00,14.11,14.11,14.08,14.1,423853.6469470183,5.3953,5.3953,5.3838,5.3914,423853.6469
2011-07-22 14:10:00,14.1,14.13,14.1,14.13,423140.8885721074,5.3914,5.4029,5.3914,5.4029,423140.8886
2011-07-22 14:15:00,14.13,14.15,14.13,14.14,133048.22998336898,5.4029,5.4106,5.4029,5.4067,133048.23
2011-07-22 14:20:00,14.14,14.15,14.12,14.12,237110.95272036115,5.4067,5.4106,5.3991,5.3991,237110.9527
2011-07-22 14:25:00,14.12,14.14,14.12,14.13,251841.29246851985,5.3991,5.4067,5.3991,5.4029,251841.2925
2011-07-22 14:30:00,14.13,14.15,14.13,14.13,254454.73984319315,5.4029,5.4106,5.4029,5.4029,254454.7398
2011-07-22 14:35:00,14.13,14.14,14.13,14.14,276787.83559040155,5.4029,5.4067,5.4029,5.4067,276787.8356
2011-07-22 14:40:00,14.14,14.15,14.13,14.13,215253.02922309336,5.4067,5.4106,5.4029,5.4029,215253.0292
2011-07-22 14:45:00,14.13,14.16,14.13,14.15,214065.09859824184,5.4029,5.4144,5.4029,5.4106,214065.0986
2011-07-22 14:50:00,14.15,14.15,14.14,14.15,220717.5100974104,5.4106,5.4106,5.4067,5.4106,220717.5101
2011-07-22 14:55:00,14.14,14.16,14.14,14.15,143026.84723212165,5.4067,5.4144,5.4067,5.4106,143026.8472
2011-07-22 15:00:00,14.15,14.16,14.14,14.15,232121.6440959848,5.4106,5.4144,5.4067,5.4106,232121.6441
2011-07-22 15:05:00,14.15,14.15,14.14,14.15,261107.1513423616,5.4106,5.4106,5.4067,5.4106,261107.1513
2011-07-22 15:10:00,14.15,14.15,14.14,14.14,336184.366832977,5.4106,5.4106,5.4067,5.4067,336184.3668
2011-07-22 15:15:00,14.14,14.16,14.13,14.15,253504.39534331195,5.4067,5.4144,5.4029,5.4106,253504.3953
2011-07-22 15:20:00,14.15,14.15,14.13,14.13,221905.44072226185,5.4106,5.4106,5.4029,5.4029,221905.4407
2011-07-22 15:25:00,14.13,14.14,14.09,14.09,184366.8329769541,5.4029,5.4067,5.3876,5.3876,184366.833
2011-07-22 15:30:00,14.09,14.11,14.07,14.08,378474.6970776907,5.3876,5.3953,5.38,5.3838,378474.6971
2011-07-22 15:35:00,14.07,14.1,14.06,14.07,413399.857448325,5.38,5.3914,5.3761,5.38,413399.8574
2011-07-22 15:40:00,14.07,14.09,14.04,14.08,330957.47208363033,5.38,5.3876,5.3685,5.3838,330957.4721
2011-07-22 15:45:00,14.08,14.11,14.07,14.1,346400.57020669995,5.3838,5.3953,5.38,5.3914,346400.5702
2011-07-22 15:50:00,14.1,14.1,14.07,14.07,555238.7740555952,5.3914,5.3914,5.38,5.38,555238.7741
2011-07-22 15:55:00,14.07,14.1,14.07,14.1,887384.176764077,5.38,5.3914,5.38,5.3914,887384.1768
2011-07-25 09:30:00,13.89,14.02,13.83,13.97,1019244.4761225944,5.3111,5.3608,5.2882,5.3417,1019244.4761
2011-07-25 09:35:00,13.99,14.06,13.98,14.06,467331.9078165835,5.3494,5.3761,5.3456,5.3761,467331.9078
2011-07-25 09:40:00,14.05,14.07,14.03,14.05,679258.7312900927,5.3723,5.38,5.3647,5.3723,679258.7313
2011-07-25 09:45:00,14.05,14.13,14.03,14.1,606082.2047992398,5.3723,5.4029,5.3647,5.3914,606082.2048
2011-07-25 09:50:00,14.1,14.14,14.09,14.1,475172.2499406035,5.3914,5.4067,5.3876,5.3914,475172.2499
2011-07-25 09:55:00,14.1,14.16,14.08,14.15,241387.50296982657,5.3914,5.4144,5.3838,5.4106,241387.503
2011-07-25 10:00:00,14.15,14.16,14.1,14.14,274174.3882157282,5.4106,5.4144,5.3914,5.4067,274174.3882
2011-07-25 10:05:00,14.14,14.16,14.12,14.16,389641.24495129485,5.4067,5.4144,5.3991,5.4144,389641.245
2011-07-25 10:10:00,14.16,14.2,14.16,14.18,671655.975291043,5.4144,5.4297,5.4144,5.422,671655.9753
2011-07-25 10:15:00,14.18,14.22,14.16,14.2,557852.2214302685,5.422,5.4373,5.4144,5.4297,557852.2214
2011-07-25 10:20:00,14.2,14.23,14.17,14.21,774768.353528154,5.4297,5.4411,5.4182,5.4335,774768.3535
2011-07-25 10:25:00,14.21,14.24,14.19,14.2,471133.28581610834,5.4335,5.445,5.4258,5.4297,471133.2858
2011-07-25 10:30:00,14.21,14.21,14.16,14.17,184842.00522689475,5.4335,5.4335,5.4144,5.4182,184842.0052
2011-07-25 10:35:00,14.17,14.18,14.15,14.18,158707.53148016156,5.4182,5.422,5.4106,5.422,158707.5315
2011-07-25 10:40:00,14.17,14.26,14.17,14.23,458066.04894274176,5.4182,5.4526,5.4182,5.4411,458066.0489
2011-07-25 10:45:00,14.23,14.26,14.19,14.21,325730.5773342837,5.4411,5.4526,5.4258,5.4335,325730.5773
2011-07-25 10:50:00,14.21,14.21,14.17,14.18,203136.136849608,5.4335,5.4335,5.4182,5.422,203136.1368
2011-07-25 10:55:00,14.18,14.18,14.14,14.18,231408.8857210739,5.422,5.422,5.4067,5.422,231408.8857
2011-07-25 11:00:00,14.18,14.19,14.15,14.18,210263.72059871705,5.422,5.4258,5.4106,5.422,210263.7206
2011-07-25 11:05:00,14.18,14.18,14.16,14.16,122832.026609646,5.422,5.422,5.4144,5.4144,122832.0266
2011-07-25 11:10:00,14.17,14.2,14.16,14.17,196008.5531004989,5.4182,5.4297,5.4144,5.4182,196008.5531
2011-07-25 11:15:00,14.17,14.2,14.15,14.19,198622.00047517224,5.4182,5.4297,5.4106,5.4258,198622.0005
2011-07-25 11:20:00,14.19,14.2,14.16,14.18,188405.79710144928,5.4258,5.4297,5.4144,5.422,188405.7971
2011-07-25 11:25:00,14.18,14.2,14.17,14.19,171774.76835352817,5.422,5.4297,5.4182,5.4258,171774.7684
2011-07-25 11:30:00,14.2,14.22,14.19,14.22,286766.4528391542,5.4297,5.4373,5.4258,5.4373,286766.4528
2011-07-25 11:35:00,14.22,14.24,14.21,14.23,242813.0197196484,5.4373,5.445,5.4335,5.4411,242813.0197
2011-07-25 11:40:00,14.23,14.27,14.23,14.27,237823.71109527204,5.4411,5.4564,5.4411,5.4564,237823.7111
2011-07-25 11:45:00,14.27,14.27,14.23,14.23,259444.0484675695,5.4564,5.4564,5.4411,5.4411,259444.0485
2011-07-25 11:50:00,14.23,14.23,14.2,14.2,125920.64623425993,5.4411,5.4411,5.4297,5.4297,125920.6462
2011-07-25 11:55:00,14.2,14.26,14.2,14.25,167973.39035400332,5.4297,5.4526,5.4297,5.4488,167973.3904
2011-07-25 12:00:00,14.25,14.28,14.22,14.22,282489.9025896888,5.4488,5.4603,5.4373,5.4373,282489.9026
2011-07-25 12:05:00,14.22,14.23,14.22,14.23,274649.5604656688,5.4373,5.4411,5.4373,5.4411,274649.5605
2011-07-25 12:10:00,14.23,14.24,14.21,14.22,231408.8857210739,5.4411,5.445,5.4335,5.4373,231408.8857
2011-07-25 12:15:00,14.22,14.24,14.18,14.2,222618.1990971728,5.4373,5.445,5.422,5.4297,222618.1991
2011-07-25 12:20:00,14.2,14.22,14.2,14.22,157519.60085531004,5.4297,5.4373,5.4297,5.4373,157519.6009
2011-07-25 12:25:00,14.22,14.22,14.2,14.2,92421.00261344736,5.4373,5.4373,5.4297,5.4297,92421.0026
2011-07-25 12:30:00,14.2,14.22,14.2,14.2,68899.9762413875,5.4297,5.4373,5.4297,5.4297,68899.9762
2011-07-25 12:35:00,14.2,14.2,14.18,14.19,80066.52411499168,5.4297,5.4297,5.422,5.4258,80066.5241
2011-07-25 12:40:00,14.19,14.21,14.19,14.21,96697.5528629128,5.4258,5.4335,5.4258,5.4335,96697.5529
2011-07-25 12:45:00,14.21,14.24,14.21,14.24,411261.58232359233,5.4335,5.445,5.4335,5.445,411261.5823
2011-07-25 12:50:00,14.24,14.27,14.23,14.27,536944.642432882,5.445,5.4564,5.4411,5.4564,536944.6424
2011-07-25 12:55:00,14.27,14.28,14.25,14.26,189831.3138512711,5.4564,5.4603,5.4488,5.4526,189831.3139
2011-07-25 13:00:00,14.26,14.27,14.25,14.26,122119.2682347351,5.4526,5.4564,5.4488,5.4526,122119.2682
2011-07-25 13:05:00,14.26,14.28,14.26,14.27,71513.42361606083,5.4526,5.4603,5.4526,5.4564,71513.4236
2011-07-25 13:10:00,14.26,14.26,14.24,14.25,73651.69874079354,5.4526,5.4526,5.445,5.4488,73651.6987
2011-07-25 13:15:00,14.25,14.26,14.24,14.24,116417.20123544784,5.4488,5.4526,5.445,5.445,116417.2012
2011-07-25 13:20:00,14.24,14.26,14.24,14.25,88144.45236398195,5.445,5.4526,5.445,5.4488,88144.4524
2011-07-25 13:25:00,14.24,14.26,14.24,14.26,70325.49299120932,5.445,5.4526,5.445,5.4526,70325.493
2011-07-25 13:30:00,14.26,14.26,14.24,14.25,48942.74174388216,5.4526,5.4526,5.445,5.4488,48942.7417
2011-07-25 13:35:00,14.25,14.26,14.24,14.24,193157.5196008553,5.4488,5.4526,5.445,5.445,193157.5196
2011-07-25 13:40:00,14.24,14.24,14.22,14.24,98360.65573770492,5.445,5.445,5.4373,5.445,98360.6557
2011-07-25 13:45:00,14.24,14.26,14.23,14.26,213589.9263483013,5.445,5.4526,5.4411,5.4526,213589.9263
2011-07-25 13:50:00,14.26,14.26,14.23,14.26,212164.40959847943,5.4526,5.4526,5.4411,5.4526,212164.4096
2011-07-25 13:55:00,14.25,14.26,14.24,14.24,134948.9189831314,5.4488,5.4526,5.445,5.445,134948.919
2011-07-25 14:00:00,14.24,14.27,14.23,14.26,314326.4433357092,5.445,5.4564,5.4411,5.4526,314326.4433
2011-07-25 14:05:00,14.26,14.27,14.25,14.26,132335.47160845806,5.4526,5.4564,5.4488,5.4526,132335.4716
2011-07-25 14:10:00,14.26,14.28,14.26,14.27,156806.84248039915,5.4526,5.4603,5.4526,5.4564,156806.8425
2011-07-25 14:15:00,14.27,14.28,14.26,14.27,143026.84723212165,5.4564,5.4603,5.4526,5.4564,143026.8472
2011-07-25 14:20:00,14.28,14.29,14.27,14.28,207887.85934901403,5.4603,5.4641,5.4564,5.4603,207887.8593
2011-07-25 14:25:00,14.29,14.3,14.29,14.3,267046.8044666192,5.4641,5.4679,5.4641,5.4679,267046.8045
2011-07-25 14:30:00,14.29,14.3,14.28,14.29,312663.3404609171,5.4641,5.4679,5.4603,5.4641,312663.3405
2011-07-25 14:35:00,14.29,14.3,14.27,14.27,258018.53171774768,5.4641,5.4679,5.4564,5.4564,258018.5317
2011-07-25 14:40:00,14.28,14.29,14.26,14.26,238536.46947018296,5.4603,5.4641,5.4526,5.4526,238536.4695
2011-07-25 14:45:00,14.26,14.28,14.24,14.27,216916.13209788548,5.4526,5.4603,5.445,5.4564,216916.1321
2011-07-25 14:50:00,14.27,14.3,14.26,14.29,489902.5896887622,5.4564,5.4679,5.4526,5.4641,489902.5897
2011-07-25 14:55:00,14.29,14.3,14.26,14.26,209075.78997386555,5.4641,5.4679,5.4526,5.4526,209075.79
2011-07-25 15:00:00,14.26,14.26,14.21,14.22,459253.97956759325,5.4526,5.4526,5.4335,5.4373,459253.9796
2011-07-25 15:05:00,14.22,14.22,14.16,14.18,506771.2045616536,5.4373,5.4373,5.4144,5.422,506771.2046
2011-07-25 15:10:00,14.18,14.21,14.18,14.19,286053.6944642433,5.422,5.4335,5.422,5.4258,286053.6945
2011-07-25 15:15:00,14.19,14.23,14.19,14.22,363981.9434545023,5.4258,5.4411,5.4258,5.4373,363981.9435
2011-07-25 15:20:00,14.22,14.23,14.22,14.23,346638.15633167024,5.4373,5.4411,5.4373,5.4411,346638.1563
2011-07-25 15:25:00,14.23,14.25,14.21,14.24,511285.3409360893,5.4411,5.4488,5.4335,5.445,511285.3409
2011-07-25 15:30:00,14.24,14.25,14.21,14.25,379187.4554526016,5.445,5.4488,5.4335,5.4488,379187.4555
2011-07-25 15:35:00,14.24,14.27,14.24,14.25,424328.8191969589,5.445,5.4564,5.445,5.4488,424328.8192
2011-07-25 15:40:00,14.25,14.25,14.23,14.24,515799.4773105251,5.4488,5.4488,5.4411,5.445,515799.4773
2011-07-25 15:45:00,14.24,14.24,14.21,14.23,478498.4556901877,5.445,5.445,5.4335,5.4411,478498.4557
2011-07-25 15:50:00,14.23,14.24,14.21,14.23,586600.142551675,5.4411,5.445,5.4335,5.4411,586600.1426
2011-07-25 15:55:00,14.23,14.25,14.22,14.23,894986.9327631267,5.4411,5.4488,5.4373,5.4411,894986.9328
2011-07-26 09:30:00,14.29,14.3,14.24,14.24,769541.4587788073,5.4641,5.4679,5.445,5.445,769541.4588
2011-07-26 09:35:00,14.24,14.3,14.24,14.26,892611.0715134236,5.445,5.4679,5.445,5.4526,892611.0715
2011-07-26 09:40:00,14.26,14.3,14.26,14.27,416488.4770729389,5.4526,5.4679,5.4526,5.4564,416488.4771
2011-07-26 09:45:00,14.28,14.3,14.25,14.3,373010.21620337374,5.4603,5.4679,5.4488,5.4679,373010.2162
2011-07-26 09:50:00,14.3,14.3,14.29,14.3,477072.9389403659,5.4679,5.4679,5.4641,5.4679,477072.9389
2011-07-26 09:55:00,14.29,14.3,14.26,14.28,288429.5557139463,5.4641,5.4679,5.4526,5.4603,288429.5557
2011-07-26 10:00:00,14.28,14.3,14.27,14.29,436208.125445474,5.4603,5.4679,5.4564,5.4641,436208.1254
2011-07-26 10:05:00,14.29,14.3,14.25,14.3,397956.7593252554,5.4641,5.4679,5.4488,5.4679,397956.7593
2011-07-26 10:10:00,14.29,14.3,14.26,14.3,511760.51318603,5.4641,5.4679,5.4526,5.4679,511760.5132
2011-07-26 10:15:00,14.3,14.31,14.29,14.29,450463.2929436921,5.4679,5.4717,5.4641,5.4641,450463.2929
2011-07-26 10:20:00,14.29,14.31,14.28,14.3,301021.6203373723,5.4641,5.4717,5.4603,5.4679,301021.6203
2011-07-26 10:25:00,14.31,14.34,14.29,14.34,1100498.9308624377,5.4717,5.4832,5.4641,5.4832,1100498.9309
2011-07-26 10:30:00,14.33,14.34,14.28,14.31,358279.87645521504,5.4794,5.4832,5.4603,5.4717,358279.8765
2011-07-26 10:35:00,14.3,14.36,14.3,14.33,573057.7334283678,5.4679,5.4909,5.4679,5.4794,573057.7334
2011-07-26 10:40:00,14.34,14.35,14.33,14.35,236635.7804704205,5.4832,5.487,5.4794,5.487,236635.7805
2011-07-26 10:45:00,14.35,14.37,14.31,14.33,321691.6132097886,5.487,5.4947,5.4717,5.4794,321691.6132
2011-07-26 10:50:00,14.33,14.34,14.31,14.31,182703.73010216205,5.4794,5.4832,5.4717,5.4717,182703.7301
2011-07-26 10:55:00,14.31,14.33,14.3,14.33,186980.28035162747,5.4717,5.4794,5.4679,5.4794,186980.2804
2011-07-26 11:00:00,14.33,14.37,14.33,14.37,213589.9263483013,5.4794,5.4947,5.4794,5.4947,213589.9263
2011-07-26 11:05:00,14.37,14.41,14.37,14.4,424566.4053219292,5.4947,5.51,5.4947,5.5061,424566.4053
2011-07-26 11:10:00,14.41,14.41,14.34,14.35,573057.7334283678,5.51,5.51,5.4832,5.487,573057.7334
2011-07-26 11:15:00,14.35,14.36,14.34,14.34,360655.737704918,5.487,5.4909,5.4832,5.4832,360655.7377
2011-07-26 11:20:00,14.34,14.35,14.33,14.35,446899.5010691376,5.4832,5.487,5.4794,5.487,446899.5011
2011-07-26 11:25:00,14.35,14.37,14.35,14.35,622950.8196721312,5.487,5.4947,5.487,5.487,622950.8197
2011-07-26 11:30:00,14.35,14.37,14.34,14.37,410073.6516987408,5.487,5.4947,5.4832,5.4947,410073.6517
2011-07-26 11:35:00,14.37,14.4,14.35,14.38,449275.3623188406,5.4947,5.5061,5.487,5.4985,449275.3623
2011-07-26 11:40:00,14.38,14.4,14.37,14.39,177001.6631028748,5.4985,5.5061,5.4947,5.5023,177001.6631
2011-07-26 11:45:00,14.39,14.41,14.39,14.39,185079.59135186503,5.5023,5.51,5.5023,5.5023,185079.5914
2011-07-26 11:50:00,14.39,14.4,14.37,14.39,284390.5915894512,5.5023,5.5061,5.4947,5.5023,284390.5916
2011-07-26 11:55:00,14.39,14.4,14.39,14.4,110002.3758612497,5.5023,5.5061,5.5023,5.5061,110002.3759
2011-07-26 12:00:00,14.4,14.4,14.37,14.39,307674.0318365408,5.5061,5.5061,5.4947,5.5023,307674.0318
2011-07-26 12:05:00,14.39,14.39,14.37,14.39,137324.7802328344,5.5023,5.5023,5.4947,5.5023,137324.7802
2011-07-26 12:10:00,14.39,14.41,14.37,14.41,120931.3376098836,5.5023,5.51,5.4947,5.51,120931.3376
2011-07-26 12:15:00,14.41,14.42,14.4,14.42,283440.24708957,5.51,5.5138,5.5061,5.5138,283440.2471
2011-07-26 12:20:00,14.42,14.44,14.41,14.42,239961.9862200048,5.5138,5.5214,5.51,5.5138,239961.9862
2011-07-26 12:25:00,14.42,14.43,14.41,14.43,157044.42860536944,5.5138,5.5176,5.51,5.5176,157044.4286
2011-07-26 12:30:00,14.43,14.43,14.39,14.39,131147.54098360657,5.5176,5.5176,5.5023,5.5023,131147.541
2011-07-26 12:35:00,14.4,14.42,14.4,14.42,120693.75148491329,5.5061,5.5138,5.5061,5.5138,120693.7515
2011-07-26 12:40:00,14.41,14.43,14.41,14.42,69137.5623663578,5.51,5.5176,5.51,5.5138,69137.5624
2011-07-26 12:45:00,14.42,14.42,14.38,14.38,169636.49322879544,5.5138,5.5138,5.4985,5.4985,169636.4932
2011-07-26 12:50:00,14.38,14.4,14.38,14.39,77928.24899025897,5.4985,5.5061,5.4985,5.5023,77928.249
2011-07-26 12:55:00,14.39,14.41,14.39,14.39,143026.84723212165,5.5023,5.51,5.5023,5.5023,143026.8472
2011-07-26 13:00:00,14.4,14.42,14.39,14.4,167498.21810406272,5.5061,5.5138,5.5023,5.5061,167498.2181
2011-07-26 13:05:00,14.4,14.4,14.38,14.38,145402.70848182467,5.5061,5.5061,5.4985,5.4985,145402.7085
2011-07-26 13:10:00,14.38,14.39,14.37,14.37,108576.8591114279,5.4985,5.5023,5.4947,5.4947,108576.8591
2011-07-26 13:15:00,14.37,14.37,14.36,14.37,101449.27536231883,5.4947,5.4947,5.4909,5.4947,101449.2754
2011-07-26 13:20:00,14.37,14.38,14.36,14.36,129009.26585887384,5.4947,5.4985,5.4909,5.4909,129009.2659
2011-07-26 13:25:00,14.36,14.39,14.36,14.38,125207.88785934902,5.4909,5.5023,5.4909,5.4985,125207.8879
2011-07-26 13:30:00,14.39,14.39,14.38,14.39,68424.8039914469,5.5023,5.5023,5.4985,5.5023,68424.804
2011-07-26 13:35:00,14.39,14.39,14.38,14.39,85531.00498930863,5.5023,5.5023,5.4985,5.5023,85531.005
2011-07-26 13:40:00,14.39,14.39,14.38,14.39,105250.65336184368,5.5023,5.5023,5.4985,5.5023,105250.6534
2011-07-26 13:45:00,14.38,14.39,14.37,14.38,109764.7897362794,5.4985,5.5023,5.4947,5.4985,109764.7897
2011-07-26 13:50:00,14.38,14.41,14.38,14.4,129959.61035875505,5.4985,5.51,5.4985,5.5061,129959.6104
2011-07-26 13:55:00,14.4,14.42,14.4,14.42,138750.2969826562,5.5061,5.5138,5.5061,5.5138,138750.297
2011-07-26 14:00:00,14.41,14.43,14.39,14.42,298883.3452126396,5.51,5.5176,5.5023,5.5138,298883.3452
2011-07-26 14:05:00,14.42,14.42,14.4,14.42,147303.39748158708,5.5138,5.5138,5.5061,5.5138,147303.3975
2011-07-26 14:10:00,14.42,14.45,14.41,14.45,263958.18484200526,5.5138,5.5253,5.51,5.5253,263958.1848
2011-07-26 14:15:00,14.45,14.46,14.44,14.45,278926.11071513424,5.5253,5.5291,5.5214,5.5253,278926.1107
2011-07-26 14:20:00,14.45,14.46,14.44,14.44,129484.43810881444,5.5253,5.5291,5.5214,5.5214,129484.4381
2011-07-26 14:25:00,14.43,14.47,14.43,14.46,347113.32858161087,5.5176,5.5329,5.5176,5.5291,347113.3286
2011-07-26 14:30:00,14.46,14.48,14.46,14.47,284865.76383939176,5.5291,5.5367,5.5291,5.5329,284865.7638
2011-07-26 14:35:00,14.48,14.5,14.47,14.47,424328.8191969589,5.5367,5.5444,5.5329,5.5329,424328.8192
2011-07-26 14:40:00,14.47,14.49,14.46,14.48,273936.80209075793,5.5329,5.5406,5.5291,5.5367,273936.8021
2011-07-26 14:45:00,14.48,14.48,14.47,14.48,210501.30672368733,5.5367,5.5367,5.5329,5.5367,210501.3067
2011-07-26 14:50:00,14.48,14.5,14.47,14.47,325255.4050843431,5.5367,5.5444,5.5329,5.5329,325255.4051
2011-07-26 14:55:00,14.47,14.49,14.47,14.47,286766.4528391542,5.5329,5.5406,5.5329,5.5329,286766.4528
2011-07-26 15:00:00,14.47,14.47,14.44,14.46,291043.0030886196,5.5329,5.5329,5.5214,5.5291,291043.0031
2011-07-26 15:05:00,14.46,14.48,14.45,14.47,306248.5150867189,5.5291,5.5367,5.5253,5.5329,306248.5151
2011-07-26 15:10:00,14.47,14.49,14.47,14.48,433594.6780708007,5.5329,5.5406,5.5329,5.5367,433594.6781
2011-07-26 15:15:00,14.48,14.5,14.45,14.5,555238.7740555952,5.5367,5.5444,5.5253,5.5444,555238.7741
2011-07-26 15:20:00,14.5,14.51,14.47,14.49,563079.1161796151,5.5444,5.5482,5.5329,5.5406,563079.1162
2011-07-26 15:25:00,14.49,14.51,14.48,14.51,296032.311712996,5.5406,5.5482,5.5367,5.5482,296032.3117
2011-07-26 15:30:00,14.51,14.51,14.48,14.5,472321.21644095983,5.5482,5.5482,5.5367,5.5444,472321.2164
2011-07-26 15:35:00,14.5,14.52,14.49,14.5,687099.0734141127,5.5444,5.552,5.5406,5.5444,687099.0734
2011-07-26 15:40:00,14.5,14.51,14.48,14.5,790924.2100261345,5.5444,5.5482,5.5367,5.5444,790924.21
2011-07-26 15:45:00,14.49,14.49,14.47,14.49,793300.0712758375,5.5406,5.5406,5.5329,5.5406,793300.0713
2011-07-26 15:50:00,14.49,14.49,14.45,14.46,1175338.5602280828,5.5406,5.5406,5.5253,5.5291,1175338.5602
2011-07-26 15:55:00,14.46,14.5,14.45,14.48,1355666.4290805417,5.5291,5.5444,5.5253,5.5367,1355666.4291
2011-07-27 09:30:00,14.38,14.39,14.23,14.23,1687574.2456640534,5.4985,5.5023,5.4411,5.4411,1687574.2457
2011-07-27 09:35:00,14.23,14.26,14.11,14.14,1017106.2009978618,5.4411,5.4526,5.3953,5.4067,1017106.201
2011-07-27 09:40:00,14.14,14.14,14.07,14.09,703017.3437871229,5.4067,5.4067,5.38,5.3876,703017.3438
2011-07-27 09:45:00,14.09,14.15,14.08,14.14,590163.9344262296,5.3876,5.4106,5.3838,5.4067,590163.9344
2011-07-27 09:50:00,14.14,14.16,14.12,14.14,354478.4984556902,5.4067,5.4144,5.3991,5.4067,354478.4985
2011-07-27 09:55:00,14.14,14.18,14.13,14.18,321691.6132097886,5.4067,5.422,5.4029,5.422,321691.6132
2011-07-27 10:00:00,14.18,14.18,14.13,14.15,398431.931575196,5.422,5.422,5.4029,5.4106,398431.9316
2011-07-27 10:05:00,14.15,14.23,14.15,14.21,757424.5664053219,5.4106,5.4411,5.4106,5.4335,757424.5664
2011-07-27 10:10:00,14.21,14.21,14.16,14.2,354240.9123307199,5.4335,5.4335,5.4144,5.4297,354240.9123
2011-07-27 10:15:00,14.2,14.21,14.16,14.16,273936.80209075793,5.4297,5.4335,5.4144,5.4144,273936.8021
2011-07-27 10:20:00,14.16,14.18,14.1,14.14,797576.621525303,5.4144,5.422,5.3914,5.4067,797576.6215
2011-07-27 10:25:00,14.14,14.15,14.1,14.13,437396.0560703255,5.4067,5.4106,5.3914,5.4029,437396.0561
2011-07-27 10:30:00,14.13,14.16,14.08,14.12,838203.8488952245,5.4029,5.4144,5.3838,5.3991,838203.8489
2011-07-27 10:35:00,14.11,14.13,14.05,14.05,597291.5181753386,5.3953,5.4029,5.3723,5.3723,597291.5182
2011-07-27 10:40:00,14.05,14.09,14.03,14.07,722261.8199097173,5.3723,5.3876,5.3647,5.38,722261.8199
2011-07-27 10:45:00,14.07,14.1,14.05,14.08,220955.0962223806,5.38,5.3914,5.3723,5.3838,220955.0962
2011-07-27 10:50:00,14.08,14.15,14.08,14.15,175338.56022808267,5.3838,5.4106,5.3838,5.4106,175338.5602
2011-07-27 10:55:00,14.15,14.17,14.13,14.15,122594.4404846757,5.4106,5.4182,5.4029,5.4106,122594.4405
2011-07-27 11:00:00,14.14,14.16,14.13,14.15,155618.91185554763,5.4067,5.4144,5.4029,5.4106,155618.9119
2011-07-27 11:05:00,14.15,14.18,14.14,14.15,183891.6607270136,5.4106,5.422,5.4067,5.4106,183891.6607
2011-07-27 11:10:00,14.15,14.16,14.14,14.16,107151.34236160608,5.4106,5.4144,5.4067,5.4144,107151.3424
2011-07-27 11:15:00,14.16,14.21,14.16,14.2,300784.034212402,5.4144,5.4335,5.4144,5.4297,300784.0342
2011-07-27 11:20:00,14.2,14.2,14.18,14.19,169161.32097885484,5.4297,5.4297,5.422,5.4258,169161.321
2011-07-27 11:25:00,14.19,14.24,14.19,14.23,196721.31147540984,5.4258,5.445,5.4258,5.4411,196721.3115
2011-07-27 11:30:00,14.23,14.26,14.23,14.23,166785.45972915183,5.4411,5.4526,5.4411,5.4411,166785.4597
2011-07-27 11:35:00,14.23,14.23,14.2,14.21,239011.6417201236,5.4411,5.4411,5.4297,5.4335,239011.6417
2011-07-27 11:40:00,14.2,14.23,14.2,14.22,143977.19173200286,5.4297,5.4411,5.4297,5.4373,143977.1917
2011-07-27 11:45:00,14.22,14.25,14.2,14.23,147778.56973152768,5.4373,5.4488,5.4297,5.4411,147778.5697
2011-07-27 11:50:00,14.23,14.25,14.17,14.18,261582.3235923022,5.4411,5.4488,5.4182,5.422,261582.3236
2011-07-27 11:55:00,14.19,14.19,14.15,14.17,186267.52197671653,5.4258,5.4258,5.4106,5.4182,186267.522
2011-07-27 12:00:00,14.17,14.18,14.16,14.18,190781.6583511523,5.4182,5.422,5.4144,5.422,190781.6584
2011-07-27 12:05:00,14.18,14.19,14.16,14.17,261819.90971727253,5.422,5.4258,5.4144,5.4182,261819.9097
2011-07-27 12:10:00,14.17,14.23,14.17,14.21,305060.58446186746,5.4182,5.4411,5.4182,5.4335,305060.5845
2011-07-27 12:15:00,14.21,14.22,14.2,14.22,194345.4502257068,5.4335,5.4373,5.4297,5.4373,194345.4502
2011-07-27 12:20:00,14.22,14.22,14.18,14.18,291755.76146353054,5.4373,5.4373,5.422,5.422,291755.7615
2011-07-27 12:25:00,14.19,14.2,14.17,14.2,148253.74198146828,5.4258,5.4297,5.4182,5.4297,148253.742
2011-07-27 12:30:00,14.2,14.21,14.18,14.2,193632.6918507959,5.4297,5.4335,5.422,5.4297,193632.6919
2011-07-27 12:35:00,14.21,14.21,14.18,14.2,174625.80185317178,5.4335,5.4335,5.422,5.4297,174625.8019
2011-07-27 12:40:00,14.21,14.21,14.19,14.19,106438.5839866952,5.4335,5.4335,5.4258,5.4258,106438.584
2011-07-27 12:45:00,14.2,14.23,14.19,14.21,149679.2587312901,5.4297,5.4411,5.4258,5.4335,149679.2587
2011-07-27 12:50:00,14.21,14.23,14.21,14.22,231408.8857210739,5.4335,5.4411,5.4335,5.4373,231408.8857
2011-07-27 12:55:00,14.22,14.24,14.21,14.21,155381.32573057734,5.4373,5.445,5.4335,5.4335,155381.3257
2011-07-27 13:00:00,14.21,14.23,14.21,14.21,106676.17011166547,5.4335,5.4411,5.4335,5.4335,106676.1701
2011-07-27 13:05:00,14.21,14.24,14.19,14.23,146353.05298170587,5.4335,5.445,5.4258,5.4411,146353.053
2011-07-27 13:10:00,14.24,14.24,14.2,14.21,93846.51936326918,5.445,5.445,5.4297,5.4335,93846.5194
2011-07-27 13:15:00,14.2,14.21,14.19,14.2,162271.3233547161,5.4297,5.4335,5.4258,5.4297,162271.3234
2011-07-27 13:20:00,14.2,14.21,14.17,14.18,148966.5003563792,5.4297,5.4335,5.4182,5.422,148966.5004
2011-07-27 13:25:00,14.18,14.2,14.17,14.17,113328.58161083392,5.422,5.4297,5.4182,5.4182,113328.5816
2011-07-27 13:30:00,14.17,14.19,14.17,14.19,123782.3711095272,5.4182,5.4258,5.4182,5.4258,123782.3711
2011-07-27 13:35:00,14.19,14.2,14.17,14.17,104537.89498693276,5.4258,5.4297,5.4182,5.4182,104537.895
2011-07-27 13:40:00,14.17,14.2,14.16,14.18,130434.78260869563,5.4182,5.4297,5.4144,5.422,130434.7826
2011-07-27 13:45:00,14.18,14.2,14.17,14.17,117605.13186029936,5.422,5.4297,5.4182,5.4182,117605.1319
2011-07-27 13:50:00,14.17,14.18,14.17,14.17,265858.87384176766,5.4182,5.422,5.4182,5.4182,265858.8738
2011-07-27 13:55:00,14.17,14.18,14.15,14.16,165122.3568543597,5.4182,5.422,5.4106,5.4144,165122.3569
2011-07-27 14:00:00,14.16,14.16,14.1,14.14,599192.207175101,5.4144,5.4144,5.3914,5.4067,599192.2072
2011-07-27 14:05:00,14.14,14.15,14.12,14.13,109764.7897362794,5.4067,5.4106,5.3991,5.4029,109764.7897
2011-07-27 14:10:00,14.13,14.15,14.12,14.13,193870.27797576625,5.4029,5.4106,5.3991,5.4029,193870.278
2011-07-27 14:15:00,14.13,14.14,14.1,14.12,134711.3328581611,5.4029,5.4067,5.3914,5.3991,134711.3329
2011-07-27 14:20:00,14.11,14.14,14.1,14.13,217628.8904727964,5.3953,5.4067,5.3914,5.4029,217628.8905
2011-07-27 14:25:00,14.13,14.13,14.11,14.11,257305.7733428368,5.4029,5.4029,5.3953,5.3953,257305.7733
2011-07-27 14:30:00,14.11,14.11,14.09,14.1,263483.0125920646,5.3953,5.3953,5.3876,5.3914,263483.0126
2011-07-27 14:35:00,14.1,14.1,14.06,14.1,320028.51033499645,5.3914,5.3914,5.3761,5.3914,320028.5103
2011-07-27 14:40:00,14.1,14.1,14.05,14.07,178902.3521026372,5.3914,5.3914,5.3723,5.38,178902.3521
2011-07-27 14:45:00,14.08,14.11,14.07,14.1,237823.71109527204,5.3838,5.3953,5.38,5.3914,237823.7111
2011-07-27 14:50:00,14.11,14.11,14.09,14.1,212639.5818484201,5.3953,5.3953,5.3876,5.3914,212639.5818
2011-07-27 14:55:00,14.1,14.13,14.09,14.13,532668.0921834165,5.3914,5.4029,5.3876,5.4029,532668.0922
2011-07-27 15:00:00,14.13,14.15,14.11,14.12,139463.05535756712,5.4029,5.4106,5.3953,5.3991,139463.0554
2011-07-27 15:05:00,14.12,14.14,14.11,14.13,371347.1133285816,5.3991,5.4067,5.3953,5.4029,371347.1133
2011-07-27 15:10:00,14.13,14.13,14.09,14.11,248990.2589688762,5.4029,5.4029,5.3876,5.3953,248990.259
2011-07-27 15:15:00,14.11,14.13,14.05,14.07,401995.72344975057,5.3953,5.4029,5.3723,5.38,401995.7234
2011-07-27 15:20:00,14.08,14.09,14.04,14.05,529104.300308862,5.3838,5.3876,5.3685,5.3723,529104.3003
2011-07-27 15:25:00,14.05,14.08,14.05,14.07,348301.2592064624,5.3723,5.3838,5.3723,5.38,348301.2592
2011-07-27 15:30:00,14.07,14.09,14.06,14.09,459729.1518175339,5.38,5.3876,5.3761,5.3876,459729.1518
2011-07-27 15:35:00,14.09,14.11,14.08,14.1,444286.05369446427,5.3876,5.3953,5.3838,5.3914,444286.0537
2011-07-27 15:40:00,14.1,14.1,14.08,14.09,331670.23045854125,5.3914,5.3914,5.3838,5.3876,331670.2305
2011-07-27 15:45:00,14.08,14.09,14.04,14.05,509859.8241862675,5.3838,5.3876,5.3685,5.3723,509859.8242
2011-07-27 15:50:00,14.05,14.06,14.02,14.05,1252554.050843431,5.3723,5.3761,5.3608,5.3723,1252554.0508
2011-07-27 15:55:00,14.06,14.07,14.04,14.05,1070563.0791161796,5.3761,5.38,5.3685,5.3723,1070563.0791
2011-07-28 09:30:00,13.99,14.03,13.95,13.97,480636.7308149205,5.3494,5.3647,5.3341,5.3417,480636.7308
2011-07-28 09:35:00,13.96,13.99,13.92,13.93,311475.4098360656,5.3379,5.3494,5.3226,5.3264,311475.4098
2011-07-28 09:40:00,13.93,13.97,13.91,13.94,429555.7139463056,5.3264,5.3417,5.3188,5.3303,429555.7139
2011-07-28 09:45:00,13.94,13.99,13.92,13.97,361606.0822047992,5.3303,5.3494,5.3226,5.3417,361606.0822
2011-07-28 09:50:00,13.96,14.02,13.94,14.0,251128.53409360893,5.3379,5.3608,5.3303,5.3532,251128.5341
2011-07-28 09:55:00,14.0,14.02,13.99,14.01,168210.97647897364,5.3532,5.3608,5.3494,5.357,168210.9765
2011-07-28 10:00:00,14.01,14.03,13.95,13.99,291280.5892135899,5.357,5.3647,5.3341,5.3494,291280.5892
2011-07-28 10:05:00,13.99,14.01,13.97,14.01,217153.7182228558,5.3494,5.357,5.3417,5.357,217153.7182
2011-07-28 10:10:00,14.01,14.05,14.0,14.0,536231.8840579711,5.357,5.3723,5.3532,5.3532,536231.8841
2011-07-28 10:15:00,14.0,14.07,14.0,14.06,243525.7780945593,5.3532,5.38,5.3532,5.3761,243525.7781
2011-07-28 10:20:00,14.06,14.07,14.05,14.06,213589.9263483013,5.3761,5.38,5.3723,5.3761,213589.9263
2011-07-28 10:25:00,14.06,14.06,14.04,14.05,174150.62960323118,5.3761,5.3761,5.3685,5.3723,174150.6296
2011-07-28 10:30:00,14.05,14.09,14.04,14.05,172249.94060346877,5.3723,5.3876,5.3685,5.3723,172249.9406
2011-07-28 10:35:00,14.05,14.07,14.02,14.05,209788.54834877644,5.3723,5.38,5.3608,5.3723,209788.5483
2011-07-28 10:40:00,14.05,14.09,14.05,14.05,193870.27797576625,5.3723,5.3876,5.3723,5.3723,193870.278
2011-07-28 10:45:00,14.06,14.07,14.02,14.05,183416.4884770729,5.3761,5.38,5.3608,5.3723,183416.4885
2011-07-28 10:50:00,14.05,14.07,14.03,14.05,142076.50273224045,5.3723,5.38,5.3647,5.3723,142076.5027
2011-07-28 10:55:00,14.05,14.06,14.02,14.05,124970.30173437872,5.3723,5.3761,5.3608,5.3723,124970.3017
2011-07-28 11:00:00,14.05,14.08,14.04,14.07,148728.91423140888,5.3723,5.3838,5.3685,5.38,148728.9142
2011-07-28 11:05:00,14.07,14.1,14.06,14.09,99073.41411261582,5.38,5.3914,5.3761,5.3876,99073.4141
2011-07-28 11:10:00,14.09,14.09,14.07,14.09,217866.47659776668,5.3876,5.3876,5.38,5.3876,217866.4766
2011-07-28 11:15:00,14.08,14.09,14.07,14.09,111665.4787360418,5.3838,5.3876,5.38,5.3876,111665.4787
2011-07-28 11:20:00,14.09,14.11,14.09,14.11,132335.47160845806,5.3876,5.3953,5.3876,5.3953,132335.4716
2011-07-28 11:25:00,14.11,14.15,14.1,14.13,338560.22808268,5.3953,5.4106,5.3914,5.4029,338560.2281
2011-07-28 11:30:00,14.13,14.14,14.13,14.13,135899.2634830126,5.4029,5.4067,5.4029,5.4029,135899.2635
2011-07-28 11:35:00,14.13,14.15,14.11,14.15,186980.28035162747,5.4029,5.4106,5.3953,5.4106,186980.2804
2011-07-28 11:40:00,14.15,14.16,14.14,14.15,161083.39272986457,5.4106,5.4144,5.4067,5.4106,161083.3927
2011-07-28 11:45:00,14.15,14.15,14.13,14.14,103825.13661202186,5.4106,5.4106,5.4029,5.4067,103825.1366
2011-07-28 11:50:00,14.14,14.15,14.11,14.12,313851.2710857686,5.4067,5.4106,5.3953,5.3991,313851.2711
2011-07-28 11:55:00,14.12,14.15,14.11,14.15,188168.21097647896,5.3991,5.4106,5.3953,5.4106,188168.211
2011-07-28 12:00:00,14.14,14.18,14.13,14.17,119268.23473509148,5.4067,5.422,5.4029,5.4182,119268.2347
2011-07-28 12:05:00,14.17,14.18,14.15,14.15,91233.07198859588,5.4182,5.422,5.4106,5.4106,91233.072
2011-07-28 12:10:00,14.15,14.16,14.14,14.14,84105.48823948682,5.4106,5.4144,5.4067,5.4067,84105.4882
2011-07-28 12:15:00,14.14,14.15,14.1,14.1,117367.54573532904,5.4067,5.4106,5.3914,5.3914,117367.5457
2011-07-28 12:20:00,14.1,14.12,14.1,14.11,114754.09836065574,5.3914,5.3991,5.3914,5.3953,114754.0984
2011-07-28 12:25:00,14.11,14.12,14.11,14.11,69375.1484913281,5.3953,5.3991,5.3953,5.3953,69375.1485
2011-07-28 12:30:00,14.11,14.13,14.1,14.13,163221.6678545973,5.3953,5.4029,5.3914,5.4029,163221.6679
2011-07-28 12:35:00,14.13,14.13,14.08,14.1,177714.4214777857,5.4029,5.4029,5.3838,5.3914,177714.4215
2011-07-28 12:40:00,14.1,14.14,14.1,14.13,333570.91945830366,5.3914,5.4067,5.3914,5.4029,333570.9195
2011-07-28 12:45:00,14.13,14.15,14.12,14.14,95747.2083630316,5.4029,5.4106,5.3991,5.4067,95747.2084
2011-07-28 12:50:00,14.14,14.17,14.13,14.17,113803.75386077454,5.4067,5.4182,5.4029,5.4182,113803.7539
2011-07-28 12:55:00,14.17,14.18,14.15,14.18,151342.3616060822,5.4182,5.422,5.4106,5.422,151342.3616
2011-07-28 13:00:00,14.17,14.17,14.15,14.17,145402.70848182467,5.4182,5.4182,5.4106,5.4182,145402.7085
2011-07-28 13:05:00,14.17,14.18,14.16,14.17,128771.67973390354,5.4182,5.422,5.4144,5.4182,128771.6797
2011-07-28 13:10:00,14.17,14.22,14.16,14.21,368258.4937039677,5.4182,5.4373,5.4144,5.4335,368258.4937
2011-07-28 13:15:00,14.21,14.21,14.17,14.18,133760.9883582799,5.4335,5.4335,5.4182,5.422,133760.9884
2011-07-28 13:20:00,14.17,14.18,14.15,14.17,134948.9189831314,5.4182,5.422,5.4106,5.4182,134948.919
2011-07-28 13:25:00,14.17,14.18,14.16,14.18,85055.83273936802,5.4182,5.422,5.4144,5.422,85055.8327
2011-07-28 13:30:00,14.18,14.19,14.17,14.19,141601.33048229985,5.422,5.4258,5.4182,5.4258,141601.3305
2011-07-28 13:35:00,14.19,14.21,14.18,14.18,216440.95984794488,5.4258,5.4335,5.422,5.422,216440.9598
2011-07-28 13:40:00,14.18,14.21,14.17,14.18,428130.1971964837,5.422,5.4335,5.4182,5.422,428130.1972
2011-07-28 13:45:00,14.18,14.18,14.15,14.18,105963.41173675456,5.422,5.422,5.4106,5.422,105963.4117
2011-07-28 13:50:00,14.17,14.18,14.16,14.17,125683.06010928962,5.4182,5.422,5.4144,5.4182,125683.0601
2011-07-28 13:55:00,14.17,14.2,14.17,14.2,351865.0510810169,5.4182,5.4297,5.4182,5.4297,351865.0511
2011-07-28 14:00:00,14.2,14.21,14.18,14.18,225706.8187217867,5.4297,5.4335,5.422,5.422,225706.8187
2011-07-28 14:05:00,14.18,14.18,14.15,14.15,179377.5243525778,5.422,5.422,5.4106,5.4106,179377.5244
2011-07-28 14:10:00,14.15,14.17,14.13,14.17,262770.2542171537,5.4106,5.4182,5.4029,5.4182,262770.2542
2011-07-28 14:15:00,14.16,14.18,14.15,14.15,161320.9788548349,5.4144,5.422,5.4106,5.4106,161320.9789
2011-07-28 14:20:00,14.15,14.17,14.14,14.14,161083.39272986457,5.4106,5.4182,5.4067,5.4067,161083.3927
2011-07-28 14:25:00,14.14,14.14,14.11,14.11,177001.6631028748,5.4067,5.4067,5.3953,5.3953,177001.6631
2011-07-28 14:30:00,14.11,14.13,14.09,14.12,214302.68472321212,5.3953,5.4029,5.3876,5.3991,214302.6847
2011-07-28 14:35:00,14.11,14.12,14.07,14.08,147778.56973152768,5.3953,5.3991,5.38,5.3838,147778.5697
2011-07-28 14:40:00,14.08,14.13,14.08,14.13,164172.0123544785,5.3838,5.4029,5.3838,5.4029,164172.0124
2011-07-28 14:45:00,14.12,14.15,14.12,14.15,102399.61986220004,5.3991,5.4106,5.3991,5.4106,102399.6199
2011-07-28 14:50:00,14.15,14.18,14.14,14.18,303635.0677120456,5.4106,5.422,5.4067,5.422,303635.0677
2011-07-28 14:55:00,14.18,14.18,14.13,14.14,124495.1294844381,5.422,5.422,5.4029,5.4067,124495.1295
2011-07-28 15:00:00,14.14,14.14,14.11,14.12,142076.50273224045,5.4067,5.4067,5.3953,5.3991,142076.5027
2011-07-28 15:05:00,14.12,14.14,14.1,14.12,87906.86623901164,5.3991,5.4067,5.3914,5.3991,87906.8662
2011-07-28 15:10:00,14.12,14.13,14.1,14.12,114754.09836065574,5.3991,5.4029,5.3914,5.3991,114754.0984
2011-07-28 15:15:00,14.13,14.13,14.1,14.12,173675.45735329058,5.4029,5.4029,5.3914,5.3991,173675.4574
2011-07-28 15:20:00,14.11,14.11,14.07,14.07,133048.22998336898,5.3953,5.3953,5.38,5.38,133048.23
2011-07-28 15:25:00,14.07,14.08,14.05,14.06,241387.50296982657,5.38,5.3838,5.3723,5.3761,241387.503
2011-07-28 15:30:00,14.05,14.07,14.03,14.04,245188.8809693514,5.3723,5.38,5.3647,5.3685,245188.881
2011-07-28 15:35:00,14.04,14.08,14.04,14.07,259919.2207175101,5.3685,5.3838,5.3685,5.38,259919.2207
2011-07-28 15:40:00,14.06,14.07,14.01,14.01,310525.0653361844,5.3761,5.38,5.357,5.357,310525.0653
2011-07-28 15:45:00,14.01,14.04,14.0,14.02,311000.237586125,5.357,5.3685,5.3532,5.3608,311000.2376
2011-07-28 15:50:00,14.02,14.05,14.02,14.05,550487.0515561891,5.3608,5.3723,5.3608,5.3723,550487.0516
2011-07-28 15:55:00,14.05,14.06,14.04,14.05,791636.9684010454,5.3723,5.3761,5.3685,5.3723,791636.9684
2011-07-29 09:30:00,13.94,14.09,13.93,14.08,670705.6307911618,5.3303,5.3876,5.3264,5.3838,670705.6308
2011-07-29 09:35:00,14.08,14.08,13.92,13.93,483487.76431456406,5.3838,5.3838,5.3226,5.3264,483487.7643
2011-07-29 09:40:00,13.92,13.93,13.83,13.86,374435.7329531955,5.3226,5.3264,5.2882,5.2997,374435.733
2011-07-29 09:45:00,13.86,13.9,13.81,13.89,342361.6060822048,5.2997,5.315,5.2805,5.3111,342361.6061
2011-07-29 09:50:00,13.89,13.89,13.81,13.82,267521.9767165598,5.3111,5.3111,5.2805,5.2844,267521.9767
2011-07-29 09:55:00,13.82,13.9,13.81,13.88,275599.90496555,5.2844,5.315,5.2805,5.3073,275599.905
2011-07-29 10:00:00,13.88,13.88,13.82,13.84,261582.3235923022,5.3073,5.3073,5.2844,5.292,261582.3236
2011-07-29 10:05:00,13.83,13.86,13.81,13.82,539795.6759325255,5.2882,5.2997,5.2805,5.2844,539795.6759
2011-07-29 10:10:00,13.82,13.82,13.77,13.78,268472.321216441,5.2844,5.2844,5.2653,5.2691,268472.3212
2011-07-29 10:15:00,13.78,13.81,13.77,13.78,275124.7327156094,5.2691,5.2805,5.2653,5.2691,275124.7327
2011-07-29 10:20:00,13.78,13.84,13.78,13.83,318127.82133523404,5.2691,5.292,5.2691,5.2882,318127.8213
2011-07-29 10:25:00,13.83,13.86,13.81,13.83,325968.163459254,5.2882,5.2997,5.2805,5.2882,325968.1635
2011-07-29 10:30:00,13.83,13.85,13.82,13.83,345450.22570681875,5.2882,5.2958,5.2844,5.2882,345450.2257
2011-07-29 10:35:00,13.83,13.88,13.81,13.83,544309.8123069613,5.2882,5.3073,5.2805,5.2882,544309.8123
2011-07-29 10:40:00,13.83,13.83,13.77,13.82,382513.6612021858,5.2882,5.2882,5.2653,5.2844,382513.6612
2011-07-29 10:45:00,13.81,13.87,13.79,13.87,306961.27346162987,5.2805,5.3035,5.2729,5.3035,306961.2735
2011-07-29 10:50:00,13.86,13.9,13.86,13.89,440009.5034449988,5.2997,5.315,5.2997,5.3111,440009.5034
2011-07-29 10:55:00,13.89,13.92,13.87,13.92,512473.2715609408,5.3111,5.3226,5.3035,5.3226,512473.2716
2011-07-29 11:00:00,13.92,13.94,13.9,13.93,485863.62556426704,5.3226,5.3303,5.315,5.3264,485863.6256
2011-07-29 11:05:00,13.93,14.02,13.93,14.01,335946.78070800664,5.3264,5.3608,5.3264,5.357,335946.7807
2011-07-29 11:10:00,14.01,14.03,14.0,14.01,449750.5345687812,5.357,5.3647,5.3532,5.357,449750.5346
2011-07-29 11:15:00,14.01,14.05,14.01,14.05,236635.7804704205,5.357,5.3723,5.357,5.3723,236635.7805
2011-07-29 11:20:00,14.05,14.05,14.01,14.02,159182.70373010216,5.3723,5.3723,5.357,5.3608,159182.7037
2011-07-29 11:25:00,14.02,14.03,13.96,13.96,168210.97647897364,5.3608,5.3647,5.3379,5.3379,168210.9765
2011-07-29 11:30:00,13.96,13.96,13.92,13.94,430506.0584461868,5.3379,5.3379,5.3226,5.3303,430506.0584
2011-07-29 11:35:00,13.94,13.96,13.92,13.93,153955.80898075554,5.3303,5.3379,5.3226,5.3264,153955.809
2011-07-29 11:40:00,13.93,13.96,13.93,13.95,122832.026609646,5.3264,5.3379,5.3264,5.3341,122832.0266
2011-07-29 11:45:00,13.94,13.97,13.91,13.93,138750.2969826562,5.3303,5.3417,5.3188,5.3264,138750.297
2011-07-29 11:50:00,13.93,13.93,13.89,13.9,373722.9745782847,5.3264,5.3264,5.3111,5.315,373722.9746
2011-07-29 11:55:00,13.91,13.92,13.9,13.9,104775.48111190306,5.3188,5.3226,5.315,5.315,104775.4811
2011-07-29 12:00:00,13.91,13.92,13.87,13.89,263007.84034212405,5.3188,5.3226,5.3035,5.3111,263007.8403
2011-07-29 12:05:00,13.88,13.88,13.86,13.87,182466.1439771917,5.3073,5.3073,5.2997,5.3035,182466.144
2011-07-29 12:10:00,13.88,13.88,13.83,13.84,292706.10596341174,5.3073,5.3073,5.2882,5.292,292706.106
2011-07-29 12:15:00,13.84,13.88,13.82,13.86,241387.50296982657,5.292,5.3073,5.2844,5.2997,241387.503
2011-07-29 12:20:00,13.86,13.88,13.84,13.88,208600.6177239249,5.2997,5.3073,5.292,5.3073,208600.6177
2011-07-29 12:25:00,13.88,13.89,13.85,13.86,218104.062722737,5.3073,5.3111,5.2958,5.2997,218104.0627
2011-07-29 12:30:00,13.87,13.88,13.84,13.86,80541.69636493229,5.3035,5.3073,5.292,5.2997,80541.6964
2011-07-29 12:35:00,13.85,13.89,13.84,13.86,213114.75409836063,5.2958,5.3111,5.292,5.2997,213114.7541
2011-07-29 12:40:00,13.86,13.88,13.84,13.88,132810.64385839866,5.2997,5.3073,5.292,5.3073,132810.6439
2011-07-29 12:45:00,13.87,13.87,13.84,13.85,96222.3806129722,5.3035,5.3035,5.292,5.2958,96222.3806
2011-07-29 12:50:00,13.85,13.86,13.83,13.84,93608.93323829888,5.2958,5.2997,5.2882,5.292,93608.9332
2011-07-29 12:55:00,13.84,13.86,13.82,13.83,422428.1301971965,5.292,5.2997,5.2844,5.2882,422428.1302
2011-07-29 13:00:00,13.83,13.86,13.82,13.83,116654.78736041817,5.2882,5.2997,5.2844,5.2882,116654.7874
2011-07-29 13:05:00,13.83,13.86,13.83,13.86,105250.65336184368,5.2882,5.2997,5.2882,5.2997,105250.6534
2011-07-29 13:10:00,13.86,13.87,13.83,13.85,80541.69636493229,5.2997,5.3035,5.2882,5.2958,80541.6964
2011-07-29 13:15:00,13.86,13.87,13.84,13.84,81016.86861487289,5.2997,5.3035,5.292,5.292,81016.8686
2011-07-29 13:20:00,13.84,13.89,13.84,13.89,142076.50273224045,5.292,5.3111,5.292,5.3111,142076.5027
2011-07-29 13:25:00,13.89,13.89,13.85,13.86,78165.83511522927,5.3111,5.3111,5.2958,5.2997,78165.8351
2011-07-29 13:30:00,13.86,13.87,13.84,13.87,92183.41648847709,5.2997,5.3035,5.292,5.3035,92183.4165
2011-07-29 13:35:00,13.87,13.91,13.86,13.9,162508.90947968638,5.3035,5.3188,5.2997,5.315,162508.9095
2011-07-29 13:40:00,13.9,13.93,13.9,13.92,219291.9933475885,5.315,5.3264,5.315,5.3226,219291.9933
2011-07-29 13:45:00,13.92,13.94,13.91,13.94,109764.7897362794,5.3226,5.3303,5.3188,5.3303,109764.7897
2011-07-29 13:50:00,13.94,13.94,13.92,13.93,195058.2086006177,5.3303,5.3303,5.3226,5.3264,195058.2086
2011-07-29 13:55:00,13.93,13.95,13.93,13.94,186742.6942266572,5.3264,5.3341,5.3264,5.3303,186742.6942
2011-07-29 14:00:00,13.94,13.95,13.93,13.95,227132.33547160847,5.3303,5.3341,5.3264,5.3341,227132.3355
2011-07-29 14:05:00,13.95,13.97,13.94,13.95,389641.24495129485,5.3341,5.3417,5.3303,5.3341,389641.245
2011-07-29 14:10:00,13.95,13.95,13.93,13.93,484200.5226894749,5.3341,5.3341,5.3264,5.3264,484200.5227
2011-07-29 14:15:00,13.93,13.94,13.93,13.93,181990.9717272512,5.3264,5.3303,5.3264,5.3264,181990.9717
2011-07-29 14:20:00,13.94,13.94,13.91,13.93,168686.14872891424,5.3303,5.3303,5.3188,5.3264,168686.1487
2011-07-29 14:25:00,13.93,13.93,13.89,13.91,111427.89261107153,5.3264,5.3264,5.3111,5.3188,111427.8926
2011-07-29 14:30:00,13.91,13.91,13.87,13.89,199097.17272511285,5.3188,5.3188,5.3035,5.3111,199097.1727
2011-07-29 14:35:00,13.89,13.92,13.88,13.92,153955.80898075554,5.3111,5.3226,5.3073,5.3226,153955.809
2011-07-29 14:40:00,13.92,13.94,13.9,13.9,177952.007602756,5.3226,5.3303,5.315,5.315,177952.0076
2011-07-29 14:45:00,13.89,13.9,13.88,13.89,176288.9047279639,5.3111,5.315,5.3073,5.3111,176288.9047
2011-07-29 14:50:00,13.89,13.9,13.88,13.89,132573.05773342837,5.3111,5.315,5.3073,5.3111,132573.0577
2011-07-29 14:55:00,13.9,13.91,13.88,13.88,231884.0579710145,5.315,5.3188,5.3073,5.3073,231884.058
2011-07-29 15:00:00,13.88,13.89,13.86,13.87,218579.2349726776,5.3073,5.3111,5.2997,5.3035,218579.235
2011-07-29 15:05:00,13.87,13.9,13.87,13.9,92421.00261344736,5.3035,5.315,5.3035,5.315,92421.0026
2011-07-29 15:10:00,13.9,13.91,13.88,13.88,154193.39510572582,5.315,5.3188,5.3073,5.3073,154193.3951
2011-07-29 15:15:00,13.89,13.91,13.88,13.9,295319.55333808507,5.3111,5.3188,5.3073,5.315,295319.5533
2011-07-29 15:20:00,13.9,13.9,13.86,13.86,156569.25635542884,5.315,5.315,5.2997,5.2997,156569.2564
2011-07-29 15:25:00,13.85,13.86,13.83,13.86,132097.88548348777,5.2958,5.2997,5.2882,5.2997,132097.8855
2011-07-29 15:30:00,13.86,13.86,13.83,13.86,189356.14160133048,5.2997,5.2997,5.2882,5.2997,189356.1416
2011-07-29 15:35:00,13.86,13.88,13.84,13.87,193157.5196008553,5.2997,5.3073,5.292,5.3035,193157.5196
2011-07-29 15:40:00,13.86,13.88,13.86,13.86,293656.45046329295,5.2997,5.3073,5.2997,5.2997,293656.4505
2011-07-29 15:45:00,13.86,13.86,13.82,13.83,547160.845806605,5.2997,5.2997,5.2844,5.2882,547160.8458
2011-07-29 15:50:00,13.83,13.83,13.78,13.81,1918745.5452601567,5.2882,5.2882,5.2691,5.2805,1918745.5453
2011-07-29 15:55:00,13.81,13.84,13.78,13.78,1843193.1575196008,5.2805,5.292,5.2691,5.2691,1843193.1575
2011-08-01 09:30:00,13.94,14.04,13.92,13.95,747683.5352815395,5.3303,5.3685,5.3226,5.3341,747683.5353
2011-08-01 09:35:00,13.96,14.0,13.92,14.0,518412.9246851984,5.3379,5.3532,5.3226,5.3532,518412.9247
2011-08-01 09:40:00,14.0,14.02,13.93,14.0,548823.948681397,5.3532,5.3608,5.3264,5.3532,548823.9487
2011-08-01 09:45:00,14.0,14.02,13.94,13.95,384176.7640769779,5.3532,5.3608,5.3303,5.3341,384176.7641
2011-08-01 09:50:00,13.94,13.96,13.91,13.91,347588.50083155144,5.3303,5.3379,5.3188,5.3188,347588.5008
2011-08-01 09:55:00,13.91,13.94,13.89,13.91,169636.49322879544,5.3188,5.3303,5.3111,5.3188,169636.4932
2011-08-01 10:00:00,13.91,13.91,13.76,13.76,866239.0116417202,5.3188,5.3188,5.2614,5.2614,866239.0116
2011-08-01 10:05:00,13.76,13.84,13.75,13.82,611784.271798527,5.2614,5.292,5.2576,5.2844,611784.2718
2011-08-01 10:10:00,13.82,13.83,13.76,13.79,559040.15205512,5.2844,5.2882,5.2614,5.2729,559040.1521
2011-08-01 10:15:00,13.8,13.89,13.78,13.87,680446.6619149442,5.2767,5.3111,5.2691,5.3035,680446.6619
2011-08-01 10:20:00,13.86,13.86,13.78,13.79,755761.4635305299,5.2997,5.2997,5.2691,5.2729,755761.4635
2011-08-01 10:25:00,13.79,13.79,13.73,13.76,543121.8816821098,5.2729,5.2729,5.25,5.2614,543121.8817
2011-08-01 10:30:00,13.76,13.78,13.71,13.75,431456.402946068,5.2614,5.2691,5.2423,5.2576,431456.4029
2011-08-01 10:35:00,13.75,13.81,13.75,13.79,528629.1280589214,5.2576,5.2805,5.2576,5.2729,528629.1281
2011-08-01 10:40:00,13.79,13.8,13.77,13.8,317652.6490852934,5.2729,5.2767,5.2653,5.2767,317652.6491
2011-08-01 10:45:00,13.8,13.81,13.78,13.8,326680.9218341649,5.2767,5.2805,5.2691,5.2767,326680.9218
2011-08-01 10:50:00,13.8,13.81,13.79,13.79,309337.13471133285,5.2767,5.2805,5.2729,5.2729,309337.1347
2011-08-01 10:55:00,13.79,13.81,13.76,13.78,382038.4889522452,5.2729,5.2805,5.2614,5.2691,382038.489
2011-08-01 11:00:00,13.78,13.79,13.7,13.7,351627.46495604655,5.2691,5.2729,5.2385,5.2385,351627.465
2011-08-01 11:05:00,13.7,13.73,13.67,13.73,428842.95557139465,5.2385,5.25,5.227,5.25,428842.9556
2011-08-01 11:10:00,13.73,13.73,13.68,13.71,282489.9025896888,5.25,5.25,5.2308,5.2423,282489.9026
2011-08-01 11:15:00,13.71,13.72,13.69,13.7,280351.6274649561,5.2423,5.2461,5.2347,5.2385,280351.6275
2011-08-01 11:20:00,13.7,13.73,13.7,13.71,218341.64884770729,5.2385,5.25,5.2385,5.2423,218341.6488
2011-08-01 11:25:00,13.71,13.74,13.7,13.74,199809.93110002376,5.2423,5.2538,5.2385,5.2538,199809.9311
2011-08-01 11:30:00,13.73,13.73,13.66,13.67,415300.5464480874,5.25,5.25,5.2232,5.227,415300.5464
2011-08-01 11:35:00,13.67,13.68,13.6,13.64,658113.5661677358,5.227,5.2308,5.2002,5.2155,658113.5662
2011-08-01 11:40:00,13.64,13.64,13.6,13.63,213827.5124732716,5.2155,5.2155,5.2002,5.2117,213827.5125
2011-08-01 11:45:00,13.63,13.68,13.61,13.67,329769.54145877884,5.2117,5.2308,5.2041,5.227,329769.5415
2011-08-01 11:50:00,13.67,13.67,13.66,13.67,239011.6417201236,5.227,5.227,5.2232,5.227,239011.6417
2011-08-01 11:55:00,13.67,13.67,13.65,13.66,320741.26870990737,5.227,5.227,5.2194,5.2232,320741.2687
2011-08-01 12:00:00,13.65,13.69,13.65,13.68,199097.17272511285,5.2194,5.2347,5.2194,5.2308,199097.1727
2011-08-01 12:05:00,13.68,13.68,13.62,13.64,241862.6752197672,5.2308,5.2308,5.2079,5.2155,241862.6752
2011-08-01 12:10:00,13.64,13.65,13.63,13.64,250415.77571869805,5.2155,5.2194,5.2117,5.2155,250415.7757
2011-08-01 12:15:00,13.65,13.66,13.62,13.65,387502.96982656216,5.2194,5.2232,5.2079,5.2194,387502.9698
2011-08-01 12:20:00,13.64,13.66,13.61,13.65,326205.7495842243,5.2155,5.2232,5.2041,5.2194,326205.7496
2011-08-01 12:25:00,13.65,13.7,13.65,13.7,139700.6414825374,5.2194,5.2385,5.2194,5.2385,139700.6415
2011-08-01 12:30:00,13.7,13.7,13.69,13.7,149679.2587312901,5.2385,5.2385,5.2347,5.2385,149679.2587
2011-08-01 12:35:00,13.7,13.73,13.7,13.73,155618.91185554763,5.2385,5.25,5.2385,5.25,155618.9119
2011-08-01 12:40:00,13.73,13.73,13.68,13.7,299120.9313376099,5.25,5.25,5.2308,5.2385,299120.9313
2011-08-01 12:45:00,13.7,13.7,13.67,13.7,137324.7802328344,5.2385,5.2385,5.227,5.2385,137324.7802
2011-08-01 12:50:00,13.7,13.71,13.69,13.71,105250.65336184368,5.2385,5.2423,5.2347,5.2423,105250.6534
2011-08-01 12:55:00,13.71,13.72,13.7,13.72,205749.5842242813,5.2423,5.2461,5.2385,5.2461,205749.5842
2011-08-01 13:00:00,13.72,13.75,13.72,13.73,220004.7517224994,5.2461,5.2576,5.2461,5.25,220004.7517
2011-08-01 13:05:00,13.72,13.72,13.67,13.68,179377.5243525778,5.2461,5.2461,5.227,5.2308,179377.5244
2011-08-01 13:10:00,13.68,13.68,13.66,13.68,213114.75409836063,5.2308,5.2308,5.2232,5.2308,213114.7541
2011-08-01 13:15:00,13.68,13.7,13.67,13.7,268709.9073414113,5.2308,5.2385,5.227,5.2385,268709.9073
2011-08-01 13:20:00,13.7,13.72,13.69,13.7,150154.4309812307,5.2385,5.2461,5.2347,5.2385,150154.431
2011-08-01 13:25:00,13.7,13.73,13.69,13.7,143502.01948206226,5.2385,5.25,5.2347,5.2385,143502.0195
2011-08-01 13:30:00,13.7,13.72,13.7,13.71,99786.17248752672,5.2385,5.2461,5.2385,5.2423,99786.1725
2011-08-01 13:35:00,13.71,13.73,13.7,13.73,113566.16773580424,5.2423,5.25,5.2385,5.25,113566.1677
2011-08-01 13:40:00,13.72,13.73,13.71,13.72,112853.40936089332,5.2461,5.25,5.2423,5.2461,112853.4094
2011-08-01 13:45:00,13.72,13.72,13.7,13.71,100736.51698740794,5.2461,5.2461,5.2385,5.2423,100736.517
2011-08-01 13:50:00,13.71,13.74,13.71,13.73,205987.1703492516,5.2423,5.2538,5.2423,5.25,205987.1703
2011-08-01 13:55:00,13.73,13.74,13.72,13.74,165597.5291043003,5.25,5.2538,5.2461,5.2538,165597.5291
2011-08-01 14:00:00,13.74,13.74,13.72,13.74,149916.8448562604,5.2538,5.2538,5.2461,5.2538,149916.8449
2011-08-01 14:05:00,13.74,13.74,13.69,13.69,207412.68709907343,5.2538,5.2538,5.2347,5.2347,207412.6871
2011-08-01 14:10:00,13.69,13.7,13.67,13.69,185554.76360180567,5.2347,5.2385,5.227,5.2347,185554.7636
2011-08-01 14:15:00,13.69,13.71,13.68,13.71,148253.74198146828,5.2347,5.2423,5.2308,5.2423,148253.742
2011-08-01 14:20:00,13.7,13.71,13.69,13.7,207412.68709907343,5.2385,5.2423,5.2347,5.2385,207412.6871
2011-08-01 14:25:00,13.7,13.71,13.69,13.69,177001.6631028748,5.2385,5.2423,5.2347,5.2347,177001.6631
2011-08-01 14:30:00,13.69,13.72,13.68,13.71,118555.47636018058,5.2347,5.2461,5.2308,5.2423,118555.4764
2011-08-01 14:35:00,13.71,13.75,13.71,13.75,270135.42409123306,5.2423,5.2576,5.2423,5.2576,270135.4241
2011-08-01 14:40:00,13.75,13.77,13.73,13.76,199097.17272511285,5.2576,5.2653,5.25,5.2614,199097.1727
2011-08-01 14:45:00,13.76,13.79,13.76,13.76,234735.0914706581,5.2614,5.2729,5.2614,5.2614,234735.0915
2011-08-01 14:50:00,13.76,13.78,13.74,13.78,101924.44761225944,5.2614,5.2691,5.2538,5.2691,101924.4476
2011-08-01 14:55:00,13.78,13.81,13.77,13.81,263007.84034212405,5.2691,5.2805,5.2653,5.2805,263007.8403
2011-08-01 15:00:00,13.81,13.85,13.81,13.84,397244.0009503445,5.2805,5.2958,5.2805,5.292,397244.001
2011-08-01 15:05:00,13.84,13.84,13.81,13.83,301021.6203373723,5.292,5.292,5.2805,5.2882,301021.6203
2011-08-01 15:10:00,13.83,13.84,13.81,13.84,199809.93110002376,5.2882,5.292,5.2805,5.292,199809.9311
2011-08-01 15:15:00,13.84,13.84,13.81,13.82,322641.9577096698,5.292,5.292,5.2805,5.2844,322641.9577
2011-08-01 15:20:00,13.83,13.86,13.82,13.85,283202.6609645997,5.2882,5.2997,5.2844,5.2958,283202.661
2011-08-01 15:25:00,13.85,13.88,13.85,13.87,266809.21834164887,5.2958,5.3073,5.2958,5.3035,266809.2183
2011-08-01 15:30:00,13.87,13.88,13.84,13.85,444523.63981943455,5.3035,5.3073,5.292,5.2958,444523.6398
2011-08-01 15:35:00,13.85,13.92,13.84,13.91,626989.7837966263,5.2958,5.3226,5.292,5.3188,626989.7838
2011-08-01 15:40:00,13.92,13.93,13.9,13.91,571394.6305535757,5.3226,5.3264,5.315,5.3188,571394.6306
2011-08-01 15:45:00,13.91,13.92,13.88,13.91,791874.5545260157,5.3188,5.3226,5.3073,5.3188,791874.5545
2011-08-01 15:50:00,13.91,13.92,13.84,13.86,875029.6982656213,5.3188,5.3226,5.292,5.2997,875029.6983
2011-08-01 15:55:00,13.87,13.9,13.85,13.9,1229270.6105963413,5.3035,5.315,5.2958,5.315,1229270.6106
2011-08-02 09:30:00,13.81,13.83,13.75,13.78,526966.0251841292,5.2805,5.2882,5.2576,5.2691,526966.0252
2011-08-02 09:35:00,13.78,13.8,13.74,13.76,194583.0363506772,5.2691,5.2767,5.2538,5.2614,194583.0364
2011-08-02 09:40:00,13.76,13.79,13.74,13.75,468995.0106913757,5.2614,5.2729,5.2538,5.2576,468995.0107
2011-08-02 09:45:00,13.75,13.81,13.75,13.79,160133.04822998337,5.2576,5.2805,5.2576,5.2729,160133.0482
2011-08-02 09:50:00,13.78,13.82,13.77,13.78,423378.4746970777,5.2691,5.2844,5.2653,5.2691,423378.4747
2011-08-02 09:55:00,13.78,13.8,13.76,13.8,820384.8895224519,5.2691,5.2767,5.2614,5.2767,820384.8895
2011-08-02 10:00:00,13.8,13.8,13.73,13.76,517462.5801853172,5.2767,5.2767,5.25,5.2614,517462.5802
2011-08-02 10:05:00,13.76,13.77,13.74,13.76,339985.7448325018,5.2614,5.2653,5.2538,5.2614,339985.7448
2011-08-02 10:10:00,13.76,13.79,13.74,13.76,187693.0387265384,5.2614,5.2729,5.2538,5.2614,187693.0387
2011-08-02 10:15:00,13.76,13.76,13.73,13.73,167260.63197909243,5.2614,5.2614,5.25,5.25,167260.632
2011-08-02 10:20:00,13.73,13.78,13.72,13.78,302447.13708719413,5.25,5.2691,5.2461,5.2691,302447.1371
2011-08-02 10:25:00,13.78,13.78,13.73,13.75,349726.77595628414,5.2691,5.2691,5.25,5.2576,349726.776
2011-08-02 10:30:00,13.75,13.75,13.71,13.73,317415.0629603231,5.2576,5.2576,5.2423,5.25,317415.063
2011-08-02 10:35:00,13.73,13.8,13.73,13.79,268947.4934663816,5.25,5.2767,5.25,5.2729,268947.4935
2011-08-02 10:40:00,13.79,13.85,13.78,13.84,772867.6645283916,5.2729,5.2958,5.2691,5.292,772867.6645
2011-08-02 10:45:00,13.84,13.85,13.79,13.8,828700.4038964125,5.292,5.2958,5.2729,5.2767,828700.4039
2011-08-02 10:50:00,13.8,13.8,13.74,13.75,151342.3616060822,5.2767,5.2767,5.2538,5.2576,151342.3616
2011-08-02 10:55:00,13.75,13.76,13.71,13.73,171299.59610358757,5.2576,5.2614,5.2423,5.25,171299.5961
2011-08-02 11:00:00,13.74,13.74,13.7,13.72,256117.84271798527,5.2538,5.2538,5.2385,5.2461,256117.8427
2011-08-02 11:05:00,13.73,13.73,13.7,13.7,175813.73247802327,5.25,5.25,5.2385,5.2385,175813.7325
2011-08-02 11:10:00,13.7,13.7,13.66,13.68,253266.8092183417,5.2385,5.2385,5.2232,5.2308,253266.8092
2011-08-02 11:15:00,13.69,13.7,13.67,13.68,118317.89023521026,5.2347,5.2385,5.227,5.2308,118317.8902
2011-08-02 11:20:00,13.68,13.7,13.65,13.69,165122.3568543597,5.2308,5.2385,5.2194,5.2347,165122.3569
2011-08-02 11:25:00,13.69,13.71,13.68,13.7,275837.49109052034,5.2347,5.2423,5.2308,5.2385,275837.4911
2011-08-02 11:30:00,13.7,13.71,13.66,13.67,440484.67569493945,5.2385,5.2423,5.2232,5.227,440484.6757
2011-08-02 11:35:00,13.67,13.7,13.67,13.67,169636.49322879544,5.227,5.2385,5.227,5.227,169636.4932
2011-08-02 11:40:00,13.67,13.67,13.66,13.67,169636.49322879544,5.227,5.227,5.2232,5.227,169636.4932
2011-08-02 11:45:00,13.67,13.69,13.66,13.69,130434.78260869563,5.227,5.2347,5.2232,5.2347,130434.7826
2011-08-02 11:50:00,13.69,13.7,13.66,13.67,222143.02684723213,5.2347,5.2385,5.2232,5.227,222143.0268
2011-08-02 11:55:00,13.67,13.68,13.66,13.68,302447.13708719413,5.227,5.2308,5.2232,5.2308,302447.1371
2011-08-02 12:00:00,13.68,13.69,13.65,13.65,317415.0629603231,5.2308,5.2347,5.2194,5.2194,317415.063
2011-08-02 12:05:00,13.65,13.68,13.65,13.66,110952.72036113092,5.2194,5.2308,5.2194,5.2232,110952.7204
2011-08-02 12:10:00,13.66,13.66,13.64,13.65,150867.1893561416,5.2232,5.2232,5.2155,5.2194,150867.1894
2011-08-02 12:15:00,13.65,13.68,13.65,13.65,384889.5224518888,5.2194,5.2308,5.2194,5.2194,384889.5225
2011-08-02 12:20:00,13.65,13.68,13.65,13.66,139225.4692325968,5.2194,5.2308,5.2194,5.2232,139225.4692
2011-08-02 12:25:00,13.66,13.66,13.65,13.66,164647.1846044191,5.2232,5.2232,5.2194,5.2232,164647.1846
2011-08-02 12:30:00,13.66,13.67,13.61,13.63,339985.7448325018,5.2232,5.227,5.2041,5.2117,339985.7448
2011-08-02 12:35:00,13.63,13.63,13.58,13.59,347588.50083155144,5.2117,5.2117,5.1926,5.1964,347588.5008
2011-08-02 12:40:00,13.59,13.63,13.59,13.6,260869.5652173913,5.1964,5.2117,5.1964,5.2002,260869.5652
2011-08-02 12:45:00,13.6,13.6,13.5,13.55,1015680.68424804,5.2002,5.2002,5.162,5.1811,1015680.6842
2011-08-02 12:50:00,13.55,13.55,13.51,13.52,280589.2135899264,5.1811,5.1811,5.1658,5.1697,280589.2136
2011-08-02 12:55:00,13.52,13.53,13.5,13.52,427417.4388215728,5.1697,5.1735,5.162,5.1697,427417.4388
2011-08-02 13:00:00,13.52,13.55,13.52,13.52,399857.4483250178,5.1697,5.1811,5.1697,5.1697,399857.4483
2011-08-02 13:05:00,13.52,13.56,13.5,13.56,2814920.408648135,5.1697,5.185,5.162,5.185,2814920.4086
2011-08-02 13:10:00,13.56,13.58,13.55,13.56,284628.1777144215,5.185,5.1926,5.1811,5.185,284628.1777
2011-08-02 13:15:00,13.56,13.59,13.56,13.58,194345.4502257068,5.185,5.1964,5.185,5.1926,194345.4502
2011-08-02 13:20:00,13.58,13.58,13.56,13.57,162746.4956046567,5.1926,5.1926,5.185,5.1888,162746.4956
2011-08-02 13:25:00,13.57,13.57,13.54,13.55,133048.22998336898,5.1888,5.1888,5.1773,5.1811,133048.23
2011-08-02 13:30:00,13.54,13.55,13.52,13.53,279401.2829650748,5.1773,5.1811,5.1697,5.1735,279401.283
2011-08-02 13:35:00,13.54,13.54,13.47,13.49,491328.106438584,5.1773,5.1773,5.1505,5.1582,491328.1064
2011-08-02 13:40:00,13.49,13.52,13.47,13.49,234972.67759562843,5.1582,5.1697,5.1505,5.1582,234972.6776
2011-08-02 13:45:00,13.49,13.51,13.46,13.49,210026.1344737468,5.1582,5.1658,5.1467,5.1582,210026.1345
2011-08-02 13:50:00,13.49,13.49,13.44,13.44,365169.87407935376,5.1582,5.1582,5.1391,5.1391,365169.8741
2011-08-02 13:55:00,13.44,13.44,13.39,13.41,331432.6443335709,5.1391,5.1391,5.12,5.1276,331432.6443
2011-08-02 14:00:00,13.41,13.47,13.41,13.47,365645.0463292944,5.1276,5.1505,5.1276,5.1505,365645.0463
2011-08-02 14:05:00,13.47,13.48,13.46,13.47,183416.4884770729,5.1505,5.1544,5.1467,5.1505,183416.4885
2011-08-02 14:10:00,13.47,13.51,13.46,13.51,309812.3069612735,5.1505,5.1658,5.1467,5.1658,309812.307
2011-08-02 14:15:00,13.51,13.54,13.5,13.53,365882.6324542647,5.1658,5.1773,5.162,5.1735,365882.6325
2011-08-02 14:20:00,13.53,13.54,13.5,13.5,228082.67997148968,5.1735,5.1773,5.162,5.162,228082.68
2011-08-02 14:25:00,13.51,13.51,13.49,13.5,269422.6657163222,5.1658,5.1658,5.1582,5.162,269422.6657
2011-08-02 14:30:00,13.5,13.52,13.49,13.51,438108.8144452364,5.162,5.1697,5.1582,5.1658,438108.8144
2011-08-02 14:35:00,13.51,13.53,13.5,13.52,297933.0007127584,5.1658,5.1735,5.162,5.1697,297933.0007
2011-08-02 14:40:00,13.52,13.52,13.46,13.48,573295.3195533381,5.1697,5.1697,5.1467,5.1544,573295.3196
2011-08-02 14:45:00,13.48,13.54,13.48,13.53,411974.3406985032,5.1544,5.1773,5.1544,5.1735,411974.3407
2011-08-02 14:50:00,13.53,13.57,13.52,13.56,577809.4559277738,5.1735,5.1888,5.1697,5.185,577809.4559
2011-08-02 14:55:00,13.56,13.6,13.56,13.58,324542.6467094322,5.185,5.2002,5.185,5.1926,324542.6467
2011-08-02 15:00:00,13.58,13.6,13.56,13.56,238298.88334521264,5.1926,5.2002,5.185,5.185,238298.8833
2011-08-02 15:05:00,13.56,13.59,13.55,13.59,284390.5915894512,5.185,5.1964,5.1811,5.1964,284390.5916
2011-08-02 15:10:00,13.58,13.6,13.54,13.55,471846.04419101926,5.1926,5.2002,5.1773,5.1811,471846.0442
2011-08-02 15:15:00,13.54,13.57,13.52,13.52,343787.1228320266,5.1773,5.1888,5.1697,5.1697,343787.1228
2011-08-02 15:20:00,13.52,13.52,13.49,13.49,772392.492278451,5.1697,5.1697,5.1582,5.1582,772392.4923
2011-08-02 15:25:00,13.49,13.49,13.44,13.48,750534.5687811832,5.1582,5.1582,5.1391,5.1544,750534.5688
2011-08-02 15:30:00,13.48,13.51,13.46,13.49,506771.2045616536,5.1544,5.1658,5.1467,5.1582,506771.2046
2011-08-02 15:35:00,13.49,13.5,13.45,13.46,443098.1230696127,5.1582,5.162,5.1429,5.1467,443098.1231
2011-08-02 15:40:00,13.46,13.46,13.39,13.41,1195295.794725588,5.1467,5.1467,5.12,5.1276,1195295.7947
2011-08-02 15:45:00,13.41,13.44,13.4,13.42,1186267.5219767166,5.1276,5.1391,5.1238,5.1314,1186267.522
2011-08-02 15:50:00,13.41,13.41,13.37,13.38,1217153.7182228558,5.1276,5.1276,5.1123,5.1161,1217153.7182
2011-08-02 15:55:00,13.38,13.39,13.36,13.37,1617486.3387978142,5.1161,5.12,5.1085,5.1123,1617486.3388
2011-08-03 09:30:00,13.38,13.4,13.33,13.33,555713.9463055357,5.1161,5.1238,5.097,5.097,555713.9463
2011-08-03 09:35:00,13.34,13.36,13.27,13.27,575433.5946780709,5.1008,5.1085,5.0741,5.0741,575433.5947
2011-08-03 09:40:00,13.27,13.3,13.22,13.23,529341.8864338322,5.0741,5.0855,5.0549,5.0588,529341.8864
2011-08-03 09:45:00,13.24,13.28,13.21,13.21,426942.2665716322,5.0626,5.0779,5.0511,5.0511,426942.2666
2011-08-03 09:50:00,13.22,13.27,13.21,13.26,457828.4628177715,5.0549,5.0741,5.0511,5.0702,457828.4628
2011-08-03 09:55:00,13.26,13.28,13.23,13.27,342361.6060822048,5.0702,5.0779,5.0588,5.0741,342361.6061
2011-08-03 10:00:00,13.27,13.27,13.16,13.25,705393.2050368258,5.0741,5.0741,5.032,5.0664,705393.205
2011-08-03 10:05:00,13.25,13.26,13.19,13.24,414350.20194820623,5.0664,5.0702,5.0435,5.0626,414350.2019
2011-08-03 10:10:00,13.24,13.26,13.21,13.23,403896.412449513,5.0626,5.0702,5.0511,5.0588,403896.4124
2011-08-03 10:15:00,13.23,13.23,13.19,13.2,453076.7403183654,5.0588,5.0588,5.0435,5.0473,453076.7403
2011-08-03 10:20:00,13.2,13.2,13.12,13.15,705630.7911617962,5.0473,5.0473,5.0167,5.0282,705630.7912
2011-08-03 10:25:00,13.15,13.16,13.12,13.13,481587.07531480165,5.0282,5.032,5.0167,5.0205,481587.0753
2011-08-03 10:30:00,13.13,13.14,13.03,13.04,818246.6143977192,5.0205,5.0244,4.9823,4.9861,818246.6144
2011-08-03 10:35:00,13.04,13.06,12.99,13.03,910905.2031361368,4.9861,4.9938,4.967,4.9823,910905.2031
2011-08-03 10:40:00,13.04,13.04,13.01,13.04,1454739.8431931576,4.9861,4.9861,4.9747,4.9861,1454739.8432
2011-08-03 10:45:00,13.04,13.05,13.01,13.02,940841.0548823948,4.9861,4.9899,4.9747,4.9785,940841.0549
2011-08-03 10:50:00,13.02,13.09,12.99,13.08,1203373.7229745784,4.9785,5.0052,4.967,5.0014,1203373.723
2011-08-03 10:55:00,13.08,13.12,13.05,13.12,776906.6286528867,5.0014,5.0167,4.9899,5.0167,776906.6287
2011-08-03 11:00:00,13.12,13.2,13.11,13.14,736992.159657876,5.0167,5.0473,5.0129,5.0244,736992.1597
2011-08-03 11:05:00,13.14,13.17,13.13,13.15,935138.9878831076,5.0244,5.0358,5.0205,5.0282,935138.9879
2011-08-03 11:10:00,13.15,13.25,13.14,13.24,481349.4891898313,5.0282,5.0664,5.0244,5.0626,481349.4892
2011-08-03 11:15:00,13.25,13.32,13.21,13.3,555001.1879306248,5.0664,5.0932,5.0511,5.0855,555001.1879
2011-08-03 11:20:00,13.3,13.31,13.26,13.28,628415.3005464481,5.0855,5.0894,5.0702,5.0779,628415.3005
2011-08-03 11:25:00,13.28,13.3,13.24,13.26,382988.8334521264,5.0779,5.0855,5.0626,5.0702,382988.8335
2011-08-03 11:30:00,13.26,13.33,13.26,13.3,550011.8793062485,5.0702,5.097,5.0702,5.0855,550011.8793
2011-08-03 11:35:00,13.31,13.38,13.3,13.35,359942.9793300072,5.0894,5.1161,5.0855,5.1047,359942.9793
2011-08-03 11:40:00,13.35,13.35,13.27,13.28,488239.4868139701,5.1047,5.1047,5.0741,5.0779,488239.4868
2011-08-03 11:45:00,13.29,13.31,13.26,13.28,217391.30434782608,5.0817,5.0894,5.0702,5.0779,217391.3043
2011-08-03 11:50:00,13.28,13.37,13.28,13.36,419339.5105725826,5.0779,5.1123,5.0779,5.1085,419339.5106
2011-08-03 11:55:00,13.37,13.38,13.35,13.36,355904.015205512,5.1123,5.1161,5.1047,5.1085,355904.0152
2011-08-03 12:00:00,13.36,13.37,13.28,13.33,444523.63981943455,5.1085,5.1123,5.0779,5.097,444523.6398
2011-08-03 12:05:00,13.32,13.33,13.29,13.31,381088.144452364,5.0932,5.097,5.0817,5.0894,381088.1445
2011-08-03 12:10:00,13.31,13.31,13.28,13.3,169398.90710382513,5.0894,5.0894,5.0779,5.0855,169398.9071
2011-08-03 12:15:00,13.3,13.3,13.24,13.25,246376.8115942029,5.0855,5.0855,5.0626,5.0664,246376.8116
2011-08-03 12:20:00,13.25,13.25,13.22,13.25,188643.3832264196,5.0664,5.0664,5.0549,5.0664,188643.3832
2011-08-03 12:25:00,13.25,13.26,13.23,13.24,281064.38583986694,5.0664,5.0702,5.0588,5.0626,281064.3858
2011-08-03 12:30:00,13.24,13.24,13.22,13.23,294131.6227132336,5.0626,5.0626,5.0549,5.0588,294131.6227
2011-08-03 12:35:00,13.24,13.25,13.22,13.25,629365.6450463294,5.0626,5.0664,5.0549,5.0664,629365.645
2011-08-03 12:40:00,13.25,13.25,13.22,13.24,220717.5100974104,5.0664,5.0664,5.0549,5.0626,220717.5101
2011-08-03 12:45:00,13.24,13.29,13.24,13.29,493703.967688287,5.0626,5.0817,5.0626,5.0817,493703.9677
2011-08-03 12:50:00,13.29,13.32,13.28,13.29,173200.28510334998,5.0817,5.0932,5.0779,5.0817,173200.2851
2011-08-03 12:55:00,13.29,13.29,13.26,13.28,112853.40936089332,5.0817,5.0817,5.0702,5.0779,112853.4094
2011-08-03 13:00:00,13.28,13.28,13.22,13.22,161320.9788548349,5.0779,5.0779,5.0549,5.0549,161320.9789
2011-08-03 13:05:00,13.22,13.24,13.22,13.23,123782.3711095272,5.0549,5.0626,5.0549,5.0588,123782.3711
2011-08-03 13:10:00,13.23,13.27,13.22,13.25,166547.8736041815,5.0588,5.0741,5.0549,5.0664,166547.8736
2011-08-03 13:15:00,13.25,13.27,13.25,13.26,183891.6607270136,5.0664,5.0741,5.0664,5.0702,183891.6607
2011-08-03 13:20:00,13.26,13.31,13.25,13.3,166072.7013542409,5.0702,5.0894,5.0664,5.0855,166072.7014
2011-08-03 13:25:00,13.3,13.32,13.28,13.32,175338.56022808267,5.0855,5.0932,5.0779,5.0932,175338.5602
2011-08-03 13:30:00,13.32,13.38,13.31,13.38,219054.4072226182,5.0932,5.1161,5.0894,5.1161,219054.4072
2011-08-03 13:35:00,13.38,13.39,13.36,13.39,227607.50772154907,5.1161,5.12,5.1085,5.12,227607.5077
2011-08-03 13:40:00,13.39,13.44,13.39,13.44,710857.6859111428,5.12,5.1391,5.12,5.1391,710857.6859
2011-08-03 13:45:00,13.44,13.49,13.44,13.48,820384.8895224519,5.1391,5.1582,5.1391,5.1544,820384.8895
2011-08-03 13:50:00,13.48,13.49,13.46,13.46,671655.975291043,5.1544,5.1582,5.1467,5.1467,671655.9753
2011-08-03 13:55:00,13.46,13.48,13.44,13.46,868377.2867664528,5.1467,5.1544,5.1391,5.1467,868377.2868
2011-08-03 14:00:00,13.46,13.5,13.45,13.49,562841.5300546448,5.1467,5.162,5.1429,5.1582,562841.5301
2011-08-03 14:05:00,13.49,13.5,13.45,13.47,663340.4609170825,5.1582,5.162,5.1429,5.1505,663340.4609
2011-08-03 14:10:00,13.47,13.5,13.47,13.49,281064.38583986694,5.1505,5.162,5.1505,5.1582,281064.3858
2011-08-03 14:15:00,13.5,13.51,13.47,13.49,1113090.9954858636,5.162,5.1658,5.1505,5.1582,1113090.9955
2011-08-03 14:20:00,13.49,13.52,13.48,13.49,572107.3889284866,5.1582,5.1697,5.1544,5.1582,572107.3889
2011-08-03 14:25:00,13.49,13.5,13.45,13.49,629365.6450463294,5.1582,5.162,5.1429,5.1582,629365.645
2011-08-03 14:30:00,13.49,13.51,13.48,13.49,647659.7766690425,5.1582,5.1658,5.1544,5.1582,647659.7767
2011-08-03 14:35:00,13.49,13.52,13.49,13.52,334758.85008315515,5.1582,5.1697,5.1582,5.1697,334758.8501
2011-08-03 14:40:00,13.52,13.55,13.5,13.54,473033.9748158708,5.1697,5.1811,5.162,5.1773,473033.9748
2011-08-03 14:45:00,13.54,13.58,13.51,13.58,777381.8009028273,5.1773,5.1926,5.1658,5.1926,777381.8009
2011-08-03 14:50:00,13.58,13.58,13.54,13.57,434307.4364457116,5.1926,5.1926,5.1773,5.1888,434307.4364
2011-08-03 14:55:00,13.58,13.6,13.55,13.57,358755.0487051556,5.1926,5.2002,5.1811,5.1888,358755.0487
2011-08-03 15:00:00,13.57,13.6,13.56,13.56,278213.3523402233,5.1888,5.2002,5.185,5.185,278213.3523
2011-08-03 15:05:00,13.57,13.57,13.52,13.52,221430.2684723212,5.1888,5.1888,5.1697,5.1697,221430.2685
2011-08-03 15:10:00,13.52,13.55,13.51,13.53,579234.9726775957,5.1697,5.1811,5.1658,5.1735,579234.9727
2011-08-03 15:15:00,13.53,13.6,13.52,13.6,597053.9320503683,5.1735,5.2002,5.1697,5.2002,597053.9321
2011-08-03 15:20:00,13.59,13.61,13.58,13.61,494891.8983131385,5.1964,5.2041,5.1926,5.2041,494891.8983
2011-08-03 15:25:00,13.61,13.63,13.57,13.59,392492.27845093847,5.2041,5.2117,5.1888,5.1964,392492.2785
2011-08-03 15:30:00,13.59,13.6,13.54,13.54,353528.153955809,5.1964,5.2002,5.1773,5.1773,353528.154
2011-08-03 15:35:00,13.54,13.56,13.53,13.55,308861.9624613923,5.1773,5.185,5.1735,5.1811,308861.9625
2011-08-03 15:40:00,13.55,13.6,13.54,13.54,331195.0582086006,5.1811,5.2002,5.1773,5.1773,331195.0582
2011-08-03 15:45:00,13.55,13.57,13.52,13.55,394392.9674507009,5.1811,5.1888,5.1697,5.1811,394392.9675
2011-08-03 15:50:00,13.55,13.58,13.55,13.56,1047754.8111190308,5.1811,5.1926,5.1811,5.185,1047754.8111
2011-08-03 15:55:00,13.56,13.7,13.55,13.57,1305773.3428367784,5.185,5.2385,5.1811,5.1888,1305773.3428
2011-08-04 09:30:00,13.32,13.38,13.24,13.38,484675.6949394156,5.0932,5.1161,5.0626,5.1161,484675.6949
2011-08-04 09:35:00,13.38,13.38,13.27,13.29,311475.4098360656,5.1161,5.1161,5.0741,5.0817,311475.4098
2011-08-04 09:40:00,13.29,13.34,13.24,13.25,550487.0515561891,5.0817,5.1008,5.0626,5.0664,550487.0516
2011-08-04 09:45:00,13.24,13.29,13.15,13.15,793775.2435257781,5.0626,5.0817,5.0282,5.0282,793775.2435
2011-08-04 09:50:00,13.15,13.16,13.07,13.11,865051.0810168686,5.0282,5.032,4.9976,5.0129,865051.081
2011-08-04 09:55:00,13.1,13.17,13.1,13.15,572107.3889284866,5.0091,5.0358,5.0091,5.0282,572107.3889
2011-08-04 10:00:00,13.15,13.21,13.15,13.15,463055.3575671181,5.0282,5.0511,5.0282,5.0282,463055.3576
2011-08-04 10:05:00,13.15,13.17,13.12,13.12,564742.2190544072,5.0282,5.0358,5.0167,5.0167,564742.2191
2011-08-04 10:10:00,13.13,13.13,13.05,13.09,421240.199572345,5.0205,5.0205,4.9899,5.0052,421240.1996
2011-08-04 10:15:00,13.09,13.09,13.01,13.01,908766.928011404,5.0052,5.0052,4.9747,4.9747,908766.928
2011-08-04 10:20:00,13.01,13.07,13.01,13.06,755286.2912805892,4.9747,4.9976,4.9747,4.9938,755286.2913
2011-08-04 10:25:00,13.06,13.11,13.06,13.08,506058.4461867427,4.9938,5.0129,4.9938,5.0014,506058.4462
2011-08-04 10:30:00,13.09,13.13,13.08,13.08,376336.4219529579,5.0052,5.0205,5.0014,5.0014,376336.422
2011-08-04 10:35:00,13.07,13.12,13.05,13.07,736992.159657876,4.9976,5.0167,4.9899,4.9976,736992.1597
2011-08-04 10:40:00,13.07,13.08,13.0,13.01,641007.365169874,4.9976,5.0014,4.9708,4.9747,641007.3652
2011-08-04 10:45:00,13.01,13.01,12.94,12.96,835115.2292706106,4.9747,4.9747,4.9479,4.9555,835115.2293
2011-08-04 10:50:00,12.96,12.96,12.89,12.89,807792.824899026,4.9555,4.9555,4.9288,4.9288,807792.8249
2011-08-04 10:55:00,12.88,12.93,12.87,12.9,870277.9757662152,4.9249,4.9441,4.9211,4.9326,870277.9758
2011-08-04 11:00:00,12.9,12.96,12.88,12.91,674507.0087906866,4.9326,4.9555,4.9249,4.9364,674507.0088
2011-08-04 11:05:00,12.91,12.94,12.89,12.93,634830.1259206462,4.9364,4.9479,4.9288,4.9441,634830.1259
2011-08-04 11:10:00,12.93,12.93,12.87,12.88,519838.4414350202,4.9441,4.9441,4.9211,4.9249,519838.4414
2011-08-04 11:15:00,12.88,12.91,12.88,12.89,642670.4680446662,4.9249,4.9364,4.9249,4.9288,642670.468
2011-08-04 11:20:00,12.88,12.95,12.88,12.89,1237586.1249703018,4.9249,4.9517,4.9249,4.9288,1237586.125
2011-08-04 11:25:00,12.89,12.93,12.88,12.89,1158232.359230221,4.9288,4.9441,4.9249,4.9288,1158232.3592
2011-08-04 11:30:00,12.89,12.94,12.88,12.93,746495.604656688,4.9288,4.9479,4.9249,4.9441,746495.6047
2011-08-04 11:35:00,12.93,12.93,12.88,12.88,889047.2796388691,4.9441,4.9441,4.9249,4.9249,889047.2796
2011-08-04 11:40:00,12.88,12.88,12.81,12.84,1039201.7106200998,4.9249,4.9249,4.8982,4.9096,1039201.7106
2011-08-04 11:45:00,12.84,12.86,12.77,12.82,1421240.199572345,4.9096,4.9173,4.8829,4.902,1421240.1996
2011-08-04 11:50:00,12.82,12.87,12.8,12.85,824899.0258968876,4.902,4.9211,4.8944,4.9135,824899.0259
2011-08-04 11:55:00,12.85,12.88,12.84,12.88,303872.6538370159,4.9135,4.9249,4.9096,4.9249,303872.6538
2011-08-04 12:00:00,12.89,12.91,12.86,12.91,340698.5032074127,4.9288,4.9364,4.9173,4.9364,340698.5032
2011-08-04 12:05:00,12.9,12.93,12.88,12.9,406747.4459491566,4.9326,4.9441,4.9249,4.9326,406747.4459
2011-08-04 12:10:00,12.89,12.96,12.88,12.93,334758.85008315515,4.9288,4.9555,4.9249,4.9441,334758.8501
2011-08-04 12:15:00,12.93,12.96,12.9,12.94,441672.6063197909,4.9441,4.9555,4.9326,4.9479,441672.6063
2011-08-04 12:20:00,12.94,12.99,12.93,12.98,583036.3506771205,4.9479,4.967,4.9441,4.9632,583036.3507
2011-08-04 12:25:00,12.98,13.05,12.97,13.03,937990.0213827512,4.9632,4.9899,4.9594,4.9823,937990.0214
2011-08-04 12:30:00,13.03,13.04,13.0,13.01,953195.5333808506,4.9823,4.9861,4.9708,4.9747,953195.5334
2011-08-04 12:35:00,13.01,13.03,13.0,13.03,485388.45331432647,4.9747,4.9823,4.9708,4.9823,485388.4533
2011-08-04 12:40:00,13.02,13.07,13.02,13.07,441672.6063197909,4.9785,4.9976,4.9785,4.9976,441672.6063
2011-08-04 12:45:00,13.06,13.09,13.05,13.09,737229.7457828464,4.9938,5.0052,4.9899,5.0052,737229.7458
2011-08-04 12:50:00,13.09,13.1,13.07,13.09,1271323.354716085,5.0052,5.0091,4.9976,5.0052,1271323.3547
2011-08-04 12:55:00,13.09,13.09,13.03,13.03,414825.37419814686,5.0052,5.0052,4.9823,4.9823,414825.3742
2011-08-04 13:00:00,13.04,13.06,13.0,13.01,621287.716797339,4.9861,4.9938,4.9708,4.9747,621287.7168
2011-08-04 13:05:00,13.01,13.06,13.01,13.04,251841.29246851985,4.9747,4.9938,4.9747,4.9861,251841.2925
2011-08-04 13:10:00,13.04,13.04,12.98,13.0,287241.6250890948,4.9861,4.9861,4.9632,4.9708,287241.6251
2011-08-04 13:15:00,13.0,13.01,12.98,12.98,140175.81373247804,4.9708,4.9747,4.9632,4.9632,140175.8137
2011-08-04 13:20:00,12.98,13.01,12.98,12.99,422665.7163221668,4.9632,4.9747,4.9632,4.967,422665.7163
2011-08-04 13:25:00,12.99,13.03,12.99,13.03,192919.93347588505,4.967,4.9823,4.967,4.9823,192919.9335
2011-08-04 13:30:00,13.03,13.03,12.99,12.99,203611.30909954853,4.9823,4.9823,4.967,4.967,203611.3091
2011-08-04 13:35:00,12.99,12.99,12.96,12.97,372535.0439534331,4.967,4.967,4.9555,4.9594,372535.044
2011-08-04 13:40:00,12.98,12.98,12.93,12.94,406985.0320741269,4.9632,4.9632,4.9441,4.9479,406985.0321
2011-08-04 13:45:00,12.94,12.94,12.92,12.92,821572.8201473034,4.9479,4.9479,4.9402,4.9402,821572.8201
2011-08-04 13:50:00,12.92,12.94,12.9,12.9,414587.7880731765,4.9402,4.9479,4.9326,4.9326,414587.7881
2011-08-04 13:55:00,12.9,12.95,12.88,12.92,578522.2143026848,4.9326,4.9517,4.9249,4.9402,578522.2143
2011-08-04 14:00:00,12.92,12.93,12.88,12.93,615585.6497980518,4.9402,4.9441,4.9249,4.9441,615585.6498
2011-08-04 14:05:00,12.93,12.93,12.88,12.91,516749.8218104063,4.9441,4.9441,4.9249,4.9364,516749.8218
2011-08-04 14:10:00,12.91,12.92,12.87,12.88,427179.8526966025,4.9364,4.9402,4.9211,4.9249,427179.8527
2011-08-04 14:15:00,12.88,12.89,12.84,12.86,457115.70444286056,4.9249,4.9288,4.9096,4.9173,457115.7044
2011-08-04 14:20:00,12.85,12.88,12.83,12.87,378949.86932763126,4.9135,4.9249,4.9058,4.9211,378949.8693
2011-08-04 14:25:00,12.87,12.88,12.85,12.87,766452.8391541934,4.9211,4.9249,4.9135,4.9211,766452.8392
2011-08-04 14:30:00,12.87,12.93,12.85,12.92,434307.4364457116,4.9211,4.9441,4.9135,4.9402,434307.4364
2011-08-04 14:35:00,12.92,12.94,12.91,12.93,514611.5466856736,4.9402,4.9479,4.9364,4.9441,514611.5467
2011-08-04 14:40:00,12.94,12.95,12.9,12.91,723687.3366595391,4.9479,4.9517,4.9326,4.9364,723687.3367
2011-08-04 14:45:00,12.9,12.91,12.87,12.89,872891.4231408886,4.9326,4.9364,4.9211,4.9288,872891.4231
2011-08-04 14:50:00,12.89,12.9,12.86,12.86,338560.22808268,4.9288,4.9326,4.9173,4.9173,338560.2281
2011-08-04 14:55:00,12.86,12.87,12.84,12.84,764314.5640294607,4.9173,4.9211,4.9096,4.9096,764314.564
2011-08-04 15:00:00,12.84,12.86,12.81,12.85,997861.7248752674,4.9096,4.9173,4.8982,4.9135,997861.7249
2011-08-04 15:05:00,12.86,12.9,12.85,12.86,828700.4038964125,4.9173,4.9326,4.9135,4.9173,828700.4039
2011-08-04 15:10:00,12.87,12.88,12.83,12.84,793537.6574008078,4.9211,4.9249,4.9058,4.9096,793537.6574
2011-08-04 15:15:00,12.84,12.85,12.78,12.8,559040.15205512,4.9096,4.9135,4.8867,4.8944,559040.1521
2011-08-04 15:20:00,12.8,12.81,12.75,12.76,505345.6878118318,4.8944,4.8982,4.8752,4.8791,505345.6878
2011-08-04 15:25:00,12.76,12.79,12.73,12.73,718460.4419101925,4.8791,4.8905,4.8676,4.8676,718460.4419
2011-08-04 15:30:00,12.73,12.75,12.71,12.72,872178.6647659776,4.8676,4.8752,4.8599,4.8638,872178.6648
2011-08-04 15:35:00,12.73,12.78,12.71,12.76,975528.6291280588,4.8676,4.8867,4.8599,4.8791,975528.6291
2011-08-04 15:40:00,12.76,12.77,12.66,12.67,1689237.3485388453,4.8791,4.8829,4.8408,4.8446,1689237.3485
2011-08-04 15:45:00,12.67,12.71,12.66,12.7,1572344.9750534568,4.8446,4.8599,4.8408,4.8561,1572344.9751
2011-08-04 15:50:00,12.69,12.71,12.66,12.7,2812069.3751484915,4.8523,4.8599,4.8408,4.8561,2812069.3751
2011-08-04 15:55:00,12.69,12.71,12.64,12.64,2647659.7766690427,4.8523,4.8599,4.8332,4.8332,2647659.7767
2011-08-05 09:30:00,12.78,12.81,12.66,12.73,893799.0021382752,4.8867,4.8982,4.8408,4.8676,893799.0021
2011-08-05 09:35:00,12.72,12.8,12.67,12.79,782371.1095272036,4.8638,4.8944,4.8446,4.8905,782371.1095
2011-08-05 09:40:00,12.78,12.79,12.65,12.68,465431.2188168211,4.8867,4.8905,4.837,4.8485,465431.2188
2011-08-05 09:45:00,12.68,12.72,12.59,12.6,528153.9558089807,4.8485,4.8638,4.8141,4.8179,528153.9558
2011-08-05 09:50:00,12.6,12.64,12.37,12.41,1087194.1078641007,4.8179,4.8332,4.7299,4.7452,1087194.1079
2011-08-05 09:55:00,12.41,12.45,12.32,12.33,1330957.4720836305,4.7452,4.7605,4.7108,4.7146,1330957.4721
2011-08-05 10:00:00,12.33,12.42,12.29,12.33,1661677.3580422904,4.7146,4.7491,4.6993,4.7146,1661677.358
2011-08-05 10:05:00,12.33,12.45,12.33,12.43,858873.8417676408,4.7146,4.7605,4.7146,4.7529,858873.8418
2011-08-05 10:10:00,12.43,12.48,12.37,12.45,893086.2437633643,4.7529,4.772,4.7299,4.7605,893086.2438
2011-08-05 10:15:00,12.45,12.64,12.44,12.61,1247564.7422190544,4.7605,4.8332,4.7567,4.8217,1247564.7422
2011-08-05 10:20:00,12.61,12.66,12.59,12.63,672131.1475409836,4.8217,4.8408,4.8141,4.8293,672131.1475
2011-08-05 10:25:00,12.63,12.68,12.62,12.65,780232.834402471,4.8293,4.8485,4.8255,4.837,780232.8344
2011-08-05 10:30:00,12.64,12.65,12.58,12.59,722736.9921596579,4.8332,4.837,4.8102,4.8141,722736.9922
2011-08-05 10:35:00,12.59,12.64,12.53,12.54,756236.6357804704,4.8141,4.8332,4.7911,4.7949,756236.6358
2011-08-05 10:40:00,12.57,12.57,12.49,12.51,566642.9080541696,4.8064,4.8064,4.7758,4.7835,566642.9081
2011-08-05 10:45:00,12.51,12.52,12.44,12.51,378237.1109527204,4.7835,4.7873,4.7567,4.7835,378237.111
2011-08-05 10:50:00,12.51,12.56,12.48,12.52,364219.52957947255,4.7835,4.8026,4.772,4.7873,364219.5296
2011-08-05 10:55:00,12.51,12.55,12.47,12.55,260631.979092421,4.7835,4.7988,4.7682,4.7988,260631.9791
2011-08-05 11:00:00,12.54,12.54,12.43,12.44,400807.792824899,4.7949,4.7949,4.7529,4.7567,400807.7928
2011-08-05 11:05:00,12.44,12.45,12.39,12.4,791636.9684010454,4.7567,4.7605,4.7376,4.7414,791636.9684
2011-08-05 11:10:00,12.4,12.42,12.34,12.35,515561.8911855548,4.7414,4.7491,4.7185,4.7223,515561.8912
2011-08-05 11:15:00,12.35,12.38,12.29,12.36,799477.3105250654,4.7223,4.7338,4.6993,4.7261,799477.3105
2011-08-05 11:20:00,12.36,12.36,12.28,12.34,401282.96507483965,4.7261,4.7261,4.6955,4.7185,401282.9651
2011-08-05 11:25:00,12.34,12.45,12.34,12.38,1339748.1587075314,4.7185,4.7605,4.7185,4.7338,1339748.1587
2011-08-05 11:30:00,12.37,12.4,12.34,12.36,986695.1770016633,4.7299,4.7414,4.7185,4.7261,986695.177
2011-08-05 11:35:00,12.36,12.36,12.28,12.29,745545.2601568069,4.7261,4.7261,4.6955,4.6993,745545.2602
2011-08-05 11:40:00,12.29,12.31,12.25,12.29,575433.5946780709,4.6993,4.707,4.684,4.6993,575433.5947
2011-08-05 11:45:00,12.29,12.29,12.17,12.18,786410.0736516988,4.6993,4.6993,4.6535,4.6573,786410.0737
2011-08-05 11:50:00,12.18,12.19,12.15,12.16,636730.8149204087,4.6573,4.6611,4.6458,4.6496,636730.8149
2011-08-05 11:55:00,12.16,12.16,12.01,12.05,1594915.6569256356,4.6496,4.6496,4.5923,4.6076,1594915.6569
2011-08-05 12:00:00,12.05,12.08,12.0,12.03,1267997.1489665003,4.6076,4.619,4.5885,4.5999,1267997.149
2011-08-05 12:05:00,12.02,12.12,12.02,12.12,502494.65431218816,4.5961,4.6343,4.5961,4.6343,502494.6543
2011-08-05 12:10:00,12.12,12.25,12.11,12.24,1647659.7766690429,4.6343,4.684,4.6305,4.6802,1647659.7767
2011-08-05 12:15:00,12.25,12.35,12.21,12.29,972202.4233784748,4.684,4.7223,4.6688,4.6993,972202.4234
2011-08-05 12:20:00,12.29,12.32,12.24,12.31,974815.870753148,4.6993,4.7108,4.6802,4.707,974815.8708
2011-08-05 12:25:00,12.31,12.32,12.25,12.27,859586.6001425517,4.707,4.7108,4.684,4.6917,859586.6001
2011-08-05 12:30:00,12.27,12.31,12.24,12.29,784984.5569018769,4.6917,4.707,4.6802,4.6993,784984.5569
2011-08-05 12:35:00,12.29,12.42,12.28,12.41,832026.6096459967,4.6993,4.7491,4.6955,4.7452,832026.6096
2011-08-05 12:40:00,12.4,12.48,12.35,12.45,962461.3922546924,4.7414,4.772,4.7223,4.7605,962461.3923
2011-08-05 12:45:00,12.45,12.54,12.41,12.49,1056070.3254929911,4.7605,4.7949,4.7452,4.7758,1056070.3255
2011-08-05 12:50:00,12.49,12.58,12.49,12.52,1030648.6101211688,4.7758,4.8102,4.7758,4.7873,1030648.6101
2011-08-05 12:55:00,12.53,12.58,12.51,12.53,1122594.4404846758,4.7911,4.8102,4.7835,4.7911,1122594.4405
2011-08-05 13:00:00,12.53,12.56,12.43,12.43,1087194.1078641007,4.7911,4.8026,4.7529,4.7529,1087194.1079
2011-08-05 13:05:00,12.43,12.5,12.37,12.45,1124257.5433594678,4.7529,4.7796,4.7299,4.7605,1124257.5434
2011-08-05 13:10:00,12.45,12.52,12.42,12.48,415538.1325730577,4.7605,4.7873,4.7491,4.772,415538.1326
2011-08-05 13:15:00,12.48,12.53,12.48,12.53,422190.5440722262,4.772,4.7911,4.772,4.7911,422190.5441
2011-08-05 13:20:00,12.54,12.61,12.54,12.56,777619.3870277976,4.7949,4.8217,4.7949,4.8026,777619.387
2011-08-05 13:25:00,12.56,12.56,12.51,12.54,246851.9838441435,4.8026,4.8026,4.7835,4.7949,246851.9838
2011-08-05 13:30:00,12.54,12.57,12.52,12.53,235685.4359705393,4.7949,4.8064,4.7873,4.7911,235685.436
2011-08-05 13:35:00,12.53,12.53,12.48,12.5,393680.20907579,4.7911,4.7911,4.772,4.7796,393680.2091
2011-08-05 13:40:00,12.5,12.53,12.45,12.51,191969.5889760038,4.7796,4.7911,4.7605,4.7835,191969.589
2011-08-05 13:45:00,12.51,12.56,12.47,12.55,364932.2879543835,4.7835,4.8026,4.7682,4.7988,364932.288
2011-08-05 13:50:00,12.55,12.62,12.53,12.6,539082.9175576146,4.7988,4.8255,4.7911,4.8179,539082.9176
2011-08-05 13:55:00,12.6,12.61,12.52,12.55,380375.3860774531,4.8179,4.8217,4.7873,4.7988,380375.3861
2011-08-05 14:00:00,12.55,12.56,12.5,12.53,390591.58945117606,4.7988,4.8026,4.7796,4.7911,390591.5895
2011-08-05 14:05:00,12.53,12.54,12.47,12.48,290092.6585887384,4.7911,4.7949,4.7682,4.772,290092.6586
2011-08-05 14:10:00,12.47,12.5,12.43,12.48,273699.2159657876,4.7682,4.7796,4.7529,4.772,273699.216
2011-08-05 14:15:00,12.48,12.48,12.44,12.48,229033.02447137088,4.772,4.772,4.7567,4.772,229033.0245
2011-08-05 14:20:00,12.48,12.53,12.48,12.5,196958.8976003801,4.772,4.7911,4.772,4.7796,196958.8976
2011-08-05 14:25:00,12.51,12.51,12.46,12.46,202423.3784746971,4.7835,4.7835,4.7643,4.7643,202423.3785
2011-08-05 14:30:00,12.46,12.49,12.44,12.45,260394.3929674507,4.7643,4.7758,4.7567,4.7605,260394.393
2011-08-05 14:35:00,12.45,12.5,12.45,12.5,401520.55119980994,4.7605,4.7796,4.7605,4.7796,401520.5512
2011-08-05 14:40:00,12.5,12.5,12.43,12.44,621762.8890472796,4.7796,4.7796,4.7529,4.7567,621762.889
2011-08-05 14:45:00,12.44,12.44,12.38,12.38,487526.7284390592,4.7567,4.7567,4.7338,4.7338,487526.7284
2011-08-05 14:50:00,12.38,12.38,12.32,12.36,659063.910667617,4.7338,4.7338,4.7108,4.7261,659063.9107
2011-08-05 14:55:00,12.37,12.39,12.32,12.39,668567.3556664292,4.7299,4.7376,4.7108,4.7376,668567.3557
2011-08-05 15:00:00,12.39,12.42,12.32,12.32,514611.5466856736,4.7376,4.7491,4.7108,4.7108,514611.5467
2011-08-05 15:05:00,12.32,12.32,12.23,12.27,673794.2504157757,4.7108,4.7108,4.6764,4.6917,673794.2504
2011-08-05 15:10:00,12.27,12.33,12.27,12.3,1035400.332620575,4.6917,4.7146,4.6917,4.7032,1035400.3326
2011-08-05 15:15:00,12.3,12.34,12.29,12.29,1402946.0679496315,4.7032,4.7185,4.6993,4.6993,1402946.0679
2011-08-05 15:20:00,12.29,12.35,12.28,12.3,937752.435257781,4.6993,4.7223,4.6955,4.7032,937752.4353
2011-08-05 15:25:00,12.3,12.32,12.21,12.21,836540.7460204324,4.7032,4.7108,4.6688,4.6688,836540.746
2011-08-05 15:30:00,12.21,12.3,12.21,12.29,1270610.5963411736,4.6688,4.7032,4.6688,4.6993,1270610.5963
2011-08-05 15:35:00,12.29,12.39,12.27,12.37,770491.8032786886,4.6993,4.7376,4.6917,4.7299,770491.8033
2011-08-05 15:40:00,12.37,12.41,12.37,12.4,621050.1306723688,4.7299,4.7452,4.7299,4.7414,621050.1307
2011-08-05 15:45:00,12.4,12.4,12.34,12.37,842480.39914469,4.7414,4.7414,4.7185,4.7299,842480.3991
2011-08-05 15:50:00,12.36,12.39,12.34,12.39,889997.6241387504,4.7261,4.7376,4.7185,4.7376,889997.6241
2011-08-05 15:55:00,12.39,12.39,12.33,12.33,1501544.309812307,4.7376,4.7376,4.7146,4.7146,1501544.3098
2011-08-08 09:30:00,11.92,12.0,11.88,11.98,851983.8441435021,4.5579,4.5885,4.5426,4.5808,851983.8441
2011-08-08 09:35:00,11.98,12.04,11.95,12.02,1202185.792349727,4.5808,4.6037,4.5693,4.5961,1202185.7923
2011-08-08 09:40:00,12.02,12.1,12.01,12.08,1188880.96935139,4.5961,4.6267,4.5923,4.619,1188880.9694
2011-08-08 09:45:00,12.08,12.09,12.0,12.01,808267.9971489665,4.619,4.6229,4.5885,4.5923,808267.9971
2011-08-08 09:50:00,12.01,12.08,11.95,11.99,1195058.2086006177,4.5923,4.619,4.5693,4.5846,1195058.2086
2011-08-08 09:55:00,11.99,12.04,11.95,12.0,613684.9607982894,4.5846,4.6037,4.5693,4.5885,613684.9608
2011-08-08 10:00:00,11.99,12.04,11.96,11.96,702066.9992872416,4.5846,4.6037,4.5732,4.5732,702066.9993
2011-08-08 10:05:00,11.96,12.02,11.95,12.0,424328.8191969589,4.5732,4.5961,4.5693,4.5885,424328.8192
2011-08-08 10:10:00,11.99,12.02,11.96,11.96,378474.6970776907,4.5846,4.5961,4.5732,4.5732,378474.6971
2011-08-08 10:15:00,11.96,11.97,11.88,11.92,556426.7046804467,4.5732,4.577,4.5426,4.5579,556426.7047
2011-08-08 10:20:00,11.92,11.93,11.82,11.83,596341.1736754574,4.5579,4.5617,4.5196,4.5235,596341.1737
2011-08-08 10:25:00,11.83,11.83,11.73,11.76,979567.593252554,4.5235,4.5235,4.4852,4.4967,979567.5933
2011-08-08 10:30:00,11.76,11.8,11.69,11.74,913043.4782608696,4.4967,4.512,4.4699,4.489,913043.4783
2011-08-08 10:35:00,11.73,11.79,11.7,11.79,928724.1625089096,4.4852,4.5082,4.4737,4.5082,928724.1625
2011-08-08 10:40:00,11.79,11.84,11.76,11.83,738417.6764076978,4.5082,4.5273,4.4967,4.5235,738417.6764
2011-08-08 10:45:00,11.84,11.95,11.81,11.95,1157044.4286053695,4.5273,4.5693,4.5158,4.5693,1157044.4286
2011-08-08 10:50:00,11.95,11.95,11.87,11.89,633879.7814207651,4.5693,4.5693,4.5387,4.5464,633879.7814
2011-08-08 10:55:00,11.89,11.91,11.85,11.87,417676.4076977905,4.5464,4.554,4.5311,4.5387,417676.4077
2011-08-08 11:00:00,11.87,11.92,11.85,11.91,482537.41981468286,4.5387,4.5579,4.5311,4.554,482537.4198
2011-08-08 11:05:00,11.91,12.01,11.9,11.99,410786.4100736517,4.554,4.5923,4.5502,4.5846,410786.4101
2011-08-08 11:10:00,12.0,12.08,11.97,12.01,615110.4775481112,4.5885,4.619,4.577,4.5923,615110.4775
2011-08-08 11:15:00,12.01,12.03,11.97,12.01,779044.9037776194,4.5923,4.5999,4.577,4.5923,779044.9038
2011-08-08 11:20:00,12.02,12.02,11.95,11.97,364457.1157044429,4.5961,4.5961,4.5693,4.577,364457.1157
2011-08-08 11:25:00,11.97,11.97,11.92,11.94,309574.72083630314,4.577,4.577,4.5579,4.5655,309574.7208
2011-08-08 11:30:00,11.94,11.94,11.87,11.89,402946.0679496318,4.5655,4.5655,4.5387,4.5464,402946.0679
2011-08-08 11:35:00,11.89,11.91,11.87,11.89,392967.4507008791,4.5464,4.554,4.5387,4.5464,392967.4507
2011-08-08 11:40:00,11.89,11.93,11.87,11.89,447374.67331907817,4.5464,4.5617,4.5387,4.5464,447374.6733
2011-08-08 11:45:00,11.89,11.96,11.87,11.95,334521.26395818486,4.5464,4.5732,4.5387,4.5693,334521.264
2011-08-08 11:50:00,11.95,11.99,11.92,11.95,318840.57971014496,4.5693,4.5846,4.5579,4.5693,318840.5797
2011-08-08 11:55:00,11.95,11.97,11.91,11.93,340223.3309574721,4.5693,4.577,4.554,4.5617,340223.331
2011-08-08 12:00:00,11.93,11.93,11.83,11.84,484200.5226894749,4.5617,4.5617,4.5235,4.5273,484200.5227
2011-08-08 12:05:00,11.84,11.86,11.81,11.86,375386.0774530767,4.5273,4.5349,4.5158,4.5349,375386.0775
2011-08-08 12:10:00,11.86,11.89,11.85,11.86,233547.16084580665,4.5349,4.5464,4.5311,4.5349,233547.1608
2011-08-08 12:15:00,11.86,11.87,11.8,11.81,281064.38583986694,4.5349,4.5387,4.512,4.5158,281064.3858
2011-08-08 12:20:00,11.81,11.87,11.79,11.85,205987.1703492516,4.5158,4.5387,4.5082,4.5311,205987.1703
2011-08-08 12:25:00,11.85,11.85,11.81,11.82,132097.88548348777,4.5311,4.5311,4.5158,4.5196,132097.8855
2011-08-08 12:30:00,11.82,11.84,11.81,11.83,119743.40698503208,4.5196,4.5273,4.5158,4.5235,119743.407
2011-08-08 12:35:00,11.83,11.85,11.8,11.81,232359.2302209551,4.5235,4.5311,4.512,4.5158,232359.2302
2011-08-08 12:40:00,11.8,11.87,11.79,11.83,311950.5820860062,4.512,4.5387,4.5082,4.5235,311950.5821
2011-08-08 12:45:00,11.83,11.87,11.81,11.86,336421.9529579473,4.5235,4.5387,4.5158,4.5349,336421.953
2011-08-08 12:50:00,11.86,11.89,11.84,11.85,378474.6970776907,4.5349,4.5464,4.5273,4.5311,378474.6971
2011-08-08 12:55:00,11.86,11.87,11.82,11.82,215253.02922309336,4.5349,4.5387,4.5196,4.5196,215253.0292
2011-08-08 13:00:00,11.82,11.87,11.82,11.83,195058.2086006177,4.5196,4.5387,4.5196,4.5235,195058.2086
2011-08-08 13:05:00,11.82,11.84,11.79,11.79,306486.10121168924,4.5196,4.5273,4.5082,4.5082,306486.1012
2011-08-08 13:10:00,11.79,11.81,11.74,11.75,315751.960085531,4.5082,4.5158,4.489,4.4929,315751.9601
2011-08-08 13:15:00,11.75,11.77,11.73,11.76,416726.0631979093,4.4929,4.5005,4.4852,4.4967,416726.0632
2011-08-08 13:20:00,11.76,11.8,11.73,11.79,376098.8358279877,4.4967,4.512,4.4852,4.5082,376098.8358
2011-08-08 13:25:00,11.79,11.81,11.79,11.79,450225.7068187218,4.5082,4.5158,4.5082,4.5082,450225.7068
2011-08-08 13:30:00,11.79,11.81,11.77,11.79,210026.1344737468,4.5082,4.5158,4.5005,4.5082,210026.1345
2011-08-08 13:35:00,11.79,11.79,11.72,11.73,436208.125445474,4.5082,4.5082,4.4814,4.4852,436208.1254
2011-08-08 13:40:00,11.73,11.75,11.68,11.7,602755.9990496555,4.4852,4.4929,4.4661,4.4737,602755.999
2011-08-08 13:45:00,11.69,11.72,11.67,11.71,693989.0710382514,4.4699,4.4814,4.4623,4.4776,693989.071
2011-08-08 13:50:00,11.71,11.78,11.68,11.75,434782.60869565216,4.4776,4.5043,4.4661,4.4929,434782.6087
2011-08-08 13:55:00,11.75,11.76,11.68,11.68,456165.35994297935,4.4929,4.4967,4.4661,4.4661,456165.3599
2011-08-08 14:00:00,11.68,11.77,11.68,11.76,631741.5062960323,4.4661,4.5005,4.4661,4.4967,631741.5063
2011-08-08 14:05:00,11.76,11.76,11.68,11.71,486576.383939178,4.4967,4.4967,4.4661,4.4776,486576.3839
2011-08-08 14:10:00,11.71,11.75,11.64,11.65,421477.7856973153,4.4776,4.4929,4.4508,4.4546,421477.7857
2011-08-08 14:15:00,11.64,11.65,11.56,11.61,798289.3799002138,4.4508,4.4546,4.4202,4.4393,798289.3799
2011-08-08 14:20:00,11.61,11.62,11.49,11.5,697077.6906628653,4.4393,4.4432,4.3934,4.3973,697077.6907
2011-08-08 14:25:00,11.51,11.52,11.4,11.49,1280589.2135899265,4.4011,4.4049,4.359,4.3934,1280589.2136
2011-08-08 14:30:00,11.49,11.59,11.47,11.56,627227.3699215966,4.3934,4.4317,4.3858,4.4202,627227.3699
2011-08-08 14:35:00,11.57,11.61,11.51,11.53,543359.4678070801,4.424,4.4393,4.4011,4.4087,543359.4678
2011-08-08 14:40:00,11.53,11.63,11.53,11.6,789023.5210263721,4.4087,4.447,4.4087,4.4355,789023.521
2011-08-08 14:45:00,11.6,11.62,11.53,11.57,584461.8674269423,4.4355,4.4432,4.4087,4.424,584461.8674
2011-08-08 14:50:00,11.57,11.61,11.55,11.6,306723.6873366595,4.424,4.4393,4.4164,4.4355,306723.6873
2011-08-08 14:55:00,11.6,11.6,11.53,11.58,363744.357329532,4.4355,4.4355,4.4087,4.4279,363744.3573
2011-08-08 15:00:00,11.58,11.6,11.56,11.6,245188.8809693514,4.4279,4.4355,4.4202,4.4355,245188.881
2011-08-08 15:05:00,11.6,11.68,11.57,11.68,379425.0415775719,4.4355,4.4661,4.424,4.4661,379425.0416
2011-08-08 15:10:00,11.68,11.73,11.62,11.73,462817.7714421478,4.4661,4.4852,4.4432,4.4852,462817.7714
2011-08-08 15:15:00,11.73,11.8,11.68,11.75,901164.1720123544,4.4852,4.512,4.4661,4.4929,901164.172
2011-08-08 15:20:00,11.75,11.76,11.72,11.75,832739.3680209076,4.4929,4.4967,4.4814,4.4929,832739.368
2011-08-08 15:25:00,11.74,11.74,11.62,11.63,748158.7075314802,4.489,4.489,4.4432,4.447,748158.7075
2011-08-08 15:30:00,11.63,11.65,11.56,11.58,980042.7655024946,4.447,4.4546,4.4202,4.4279,980042.7655
2011-08-08 15:35:00,11.58,11.62,11.54,11.59,865763.8393917795,4.4279,4.4432,4.4126,4.4317,865763.8394
2011-08-08 15:40:00,11.59,11.62,11.5,11.52,1120456.165359943,4.4317,4.4432,4.3973,4.4049,1120456.1654
2011-08-08 15:45:00,11.53,11.53,11.44,11.49,1495129.4844381087,4.4087,4.4087,4.3743,4.3934,1495129.4844
2011-08-08 15:50:00,11.49,11.51,11.43,11.45,2226419.5770966974,4.3934,4.4011,4.3705,4.3782,2226419.5771
2011-08-08 15:55:00,11.45,11.45,11.34,11.34,3027322.4043715848,4.3782,4.3782,4.3361,4.3361,3027322.4044
2011-08-09 09:30:00,11.49,11.82,11.48,11.79,2071751.009741031,4.3934,4.5196,4.3896,4.5082,2071751.0097
2011-08-09 09:35:00,11.77,11.85,11.7,11.76,1586600.142551675,4.5005,4.5311,4.4737,4.4967,1586600.1426
2011-08-09 09:40:00,11.76,11.77,11.52,11.53,1229745.7828462818,4.4967,4.5005,4.4049,4.4087,1229745.7828
2011-08-09 09:45:00,11.53,11.68,11.53,11.65,1177714.4214777858,4.4087,4.4661,4.4087,4.4546,1177714.4215
2011-08-09 09:50:00,11.65,11.83,11.65,11.82,1176288.904727964,4.4546,4.5235,4.4546,4.5196,1176288.9047
2011-08-09 09:55:00,11.82,12.09,11.81,12.07,2228320.26609646,4.5196,4.6229,4.5158,4.6152,2228320.2661
2011-08-09 10:00:00,12.07,12.17,12.03,12.05,1295557.1394630554,4.6152,4.6535,4.5999,4.6076,1295557.1395
2011-08-09 10:05:00,12.05,12.15,12.03,12.13,1904252.7916369685,4.6076,4.6458,4.5999,4.6382,1904252.7916
2011-08-09 10:10:00,12.13,12.17,12.08,12.16,1027084.8182466144,4.6382,4.6535,4.619,4.6496,1027084.8182
2011-08-09 10:15:00,12.16,12.18,12.07,12.13,787122.8320266097,4.6496,4.6573,4.6152,4.6382,787122.832
2011-08-09 10:20:00,12.13,12.13,12.06,12.07,571157.0444286054,4.6382,4.6382,4.6114,4.6152,571157.0444
2011-08-09 10:25:00,12.06,12.11,12.04,12.1,660014.2551674983,4.6114,4.6305,4.6037,4.6267,660014.2552
2011-08-09 10:30:00,12.11,12.11,12.05,12.11,662152.530292231,4.6305,4.6305,4.6076,4.6305,662152.5303
2011-08-09 10:35:00,12.11,12.12,12.05,12.05,845569.0187693039,4.6305,4.6343,4.6076,4.6076,845569.0188
2011-08-09 10:40:00,12.05,12.08,12.01,12.03,676407.697790449,4.6076,4.619,4.5923,4.5999,676407.6978
2011-08-09 10:45:00,12.03,12.12,12.03,12.08,768828.7004038964,4.5999,4.6343,4.5999,4.619,768828.7004
2011-08-09 10:50:00,12.08,12.14,12.06,12.12,621050.1306723688,4.619,4.642,4.6114,4.6343,621050.1307
2011-08-09 10:55:00,12.12,12.16,12.09,12.11,483250.1781895937,4.6343,4.6496,4.6229,4.6305,483250.1782
2011-08-09 11:00:00,12.1,12.11,12.0,12.01,439534.33119505824,4.6267,4.6305,4.5885,4.5923,439534.3312
2011-08-09 11:05:00,12.02,12.07,12.01,12.03,662627.7025421716,4.5961,4.6152,4.5923,4.5999,662627.7025
2011-08-09 11:10:00,12.03,12.06,12.02,12.06,953670.7056307913,4.5999,4.6114,4.5961,4.6114,953670.7056
2011-08-09 11:15:00,12.07,12.09,12.04,12.08,533618.4366832977,4.6152,4.6229,4.6037,4.619,533618.4367
2011-08-09 11:20:00,12.08,12.1,12.05,12.06,280351.6274649561,4.619,4.6267,4.6076,4.6114,280351.6275
2011-08-09 11:25:00,12.05,12.14,12.05,12.13,332382.9888334521,4.6076,4.642,4.6076,4.6382,332382.9888
2011-08-09 11:30:00,12.14,12.16,12.1,12.13,354478.4984556902,4.642,4.6496,4.6267,4.6382,354478.4985
2011-08-09 11:35:00,12.13,12.15,12.11,12.12,449750.5345687812,4.6382,4.6458,4.6305,4.6343,449750.5346
2011-08-09 11:40:00,12.12,12.17,12.11,12.16,299120.9313376099,4.6343,4.6535,4.6305,4.6496,299120.9313
2011-08-09 11:45:00,12.15,12.16,12.1,12.1,311237.82371109526,4.6458,4.6496,4.6267,4.6267,311237.8237
2011-08-09 11:50:00,12.1,12.16,12.09,12.16,292468.51983844145,4.6267,4.6496,4.6229,4.6496,292468.5198
2011-08-09 11:55:00,12.16,12.21,12.15,12.19,486101.2116892374,4.6496,4.6688,4.6458,4.6611,486101.2117
2011-08-09 12:00:00,12.19,12.24,12.18,12.2,804229.0330244714,4.6611,4.6802,4.6573,4.6649,804229.033
2011-08-09 12:05:00,12.2,12.22,12.16,12.2,443810.8814445236,4.6649,4.6726,4.6496,4.6649,443810.8814
2011-08-09 12:10:00,12.2,12.22,12.19,12.21,769303.8726538371,4.6649,4.6726,4.6611,4.6688,769303.8727
2011-08-09 12:15:00,12.21,12.22,12.18,12.19,389166.0727013543,4.6688,4.6726,4.6573,4.6611,389166.0727
2011-08-09 12:20:00,12.19,12.21,12.17,12.21,299596.1035875505,4.6611,4.6688,4.6535,4.6688,299596.1036
2011-08-09 12:25:00,12.21,12.22,12.2,12.21,610833.9272986457,4.6688,4.6726,4.6649,4.6688,610833.9273
2011-08-09 12:30:00,12.21,12.21,12.19,12.2,336659.5390829176,4.6688,4.6688,4.6611,4.6649,336659.5391
2011-08-09 12:35:00,12.2,12.21,12.19,12.2,346875.7424566405,4.6649,4.6688,4.6611,4.6649,346875.7425
2011-08-09 12:40:00,12.2,12.21,12.2,12.21,331432.6443335709,4.6649,4.6688,4.6649,4.6688,331432.6443
2011-08-09 12:45:00,12.2,12.21,12.19,12.2,516987.40793537657,4.6649,4.6688,4.6611,4.6649,516987.4079
2011-08-09 12:50:00,12.2,12.2,12.16,12.2,459491.56569256354,4.6649,4.6649,4.6496,4.6649,459491.5657
2011-08-09 12:55:00,12.21,12.21,12.16,12.16,408172.9626989784,4.6688,4.6688,4.6496,4.6496,408172.9627
2011-08-09 13:00:00,12.16,12.19,12.12,12.16,492278.4509384652,4.6496,4.6611,4.6343,4.6496,492278.4509
2011-08-09 13:05:00,12.17,12.21,12.15,12.2,506533.6184366833,4.6535,4.6688,4.6458,4.6649,506533.6184
2011-08-09 13:10:00,12.2,12.22,12.19,12.19,335234.0223330958,4.6649,4.6726,4.6611,4.6611,335234.0223
2011-08-09 13:15:00,12.2,12.2,12.16,12.16,258256.117842718,4.6649,4.6649,4.6496,4.6496,258256.1178
2011-08-09 13:20:00,12.17,12.18,12.16,12.17,200997.86172487529,4.6535,4.6573,4.6496,4.6535,200997.8617
2011-08-09 13:25:00,12.17,12.21,12.16,12.17,405321.9291993348,4.6535,4.6688,4.6496,4.6535,405321.9292
2011-08-09 13:30:00,12.17,12.19,12.13,12.14,241862.6752197672,4.6535,4.6611,4.6382,4.642,241862.6752
2011-08-09 13:35:00,12.14,12.17,12.14,12.16,584461.8674269423,4.642,4.6535,4.642,4.6496,584461.8674
2011-08-09 13:40:00,12.15,12.18,12.15,12.16,437633.64219529583,4.6458,4.6573,4.6458,4.6496,437633.6422
2011-08-09 13:45:00,12.16,12.17,12.1,12.12,512473.2715609408,4.6496,4.6535,4.6267,4.6343,512473.2716
2011-08-09 13:50:00,12.12,12.13,12.05,12.06,442147.7785697315,4.6343,4.6382,4.6076,4.6114,442147.7786
2011-08-09 13:55:00,12.05,12.13,12.04,12.12,639344.262295082,4.6076,4.6382,4.6037,4.6343,639344.2623
2011-08-09 14:00:00,12.12,12.17,12.12,12.14,805416.9636493229,4.6343,4.6535,4.6343,4.642,805416.9636
2011-08-09 14:05:00,12.14,12.15,12.11,12.14,842955.5713946306,4.642,4.6458,4.6305,4.642,842955.5714
2011-08-09 14:10:00,12.14,12.19,12.13,12.14,732002.8510334997,4.642,4.6611,4.6382,4.642,732002.851
2011-08-09 14:15:00,12.14,12.25,12.09,12.13,761225.9444048468,4.642,4.684,4.6229,4.6382,761225.9444
2011-08-09 14:20:00,12.13,12.17,12.03,12.07,2411023.996198622,4.6382,4.6535,4.5999,4.6152,2411023.9962
2011-08-09 14:25:00,12.06,12.23,12.06,12.19,1010453.7894986932,4.6114,4.6764,4.6114,4.6611,1010453.7895
2011-08-09 14:30:00,12.18,12.19,12.03,12.04,1080066.5241149918,4.6573,4.6611,4.5999,4.6037,1080066.5241
2011-08-09 14:35:00,12.03,12.08,11.91,11.92,1332620.5749584225,4.5999,4.619,4.554,4.5579,1332620.575
2011-08-09 14:40:00,11.92,11.92,11.69,11.7,1516037.0634354954,4.5579,4.5579,4.4699,4.4737,1516037.0634
2011-08-09 14:45:00,11.7,11.97,11.68,11.92,1662152.530292231,4.4737,4.577,4.4661,4.5579,1662152.5303
2011-08-09 14:50:00,11.92,12.05,11.91,12.0,1941791.399382276,4.5579,4.6076,4.554,4.5885,1941791.3994
2011-08-09 14:55:00,12.0,12.06,11.92,11.98,1497742.931812782,4.5885,4.6114,4.5579,4.5808,1497742.9318
2011-08-09 15:00:00,11.97,12.06,11.88,12.04,980993.110002376,4.577,4.6114,4.5426,4.6037,980993.11
2011-08-09 15:05:00,12.04,12.09,11.99,12.0,770016.6310287479,4.6037,4.6229,4.5846,4.5885,770016.631
2011-08-09 15:10:00,12.0,12.17,12.0,12.13,1620099.7861724875,4.5885,4.6535,4.5885,4.6382,1620099.7862
2011-08-09 15:15:00,12.13,12.22,12.11,12.16,1441197.4340698502,4.6382,4.6726,4.6305,4.6496,1441197.4341
2011-08-09 15:20:00,12.16,12.23,12.12,12.2,1542646.709432169,4.6496,4.6764,4.6343,4.6649,1542646.7094
2011-08-09 15:25:00,12.2,12.27,12.16,12.24,1001663.1028747922,4.6649,4.6917,4.6496,4.6802,1001663.1029
2011-08-09 15:30:00,12.25,12.26,12.16,12.21,767403.1836540747,4.684,4.6879,4.6496,4.6688,767403.1837
2011-08-09 15:35:00,12.21,12.3,12.17,12.29,1119268.2347350914,4.6688,4.7032,4.6535,4.6993,1119268.2347
2011-08-09 15:40:00,12.29,12.41,12.27,12.39,1361368.496079829,4.6993,4.7452,4.6917,4.7376,1361368.4961
2011-08-09 15:45:00,12.39,12.54,12.37,12.49,2265146.115466857,4.7376,4.7949,4.7299,4.7758,2265146.1155
2011-08-09 15:50:00,12.49,12.56,12.49,12.53,2441197.4340698505,4.7758,4.8026,4.7758,4.7911,2441197.4341
2011-08-09 15:55:00,12.53,12.7,12.52,12.69,2875029.698265621,4.7911,4.8561,4.7873,4.8523,2875029.6983
2011-08-10 09:30:00,12.41,12.41,12.17,12.28,1230458.5412211928,4.7452,4.7452,4.6535,4.6955,1230458.5412
2011-08-10 09:35:00,12.28,12.45,12.22,12.45,1630315.9895462105,4.6955,4.7605,4.6726,4.7605,1630315.9895
2011-08-10 09:40:00,12.44,12.45,12.31,12.38,868614.8728914232,4.7567,4.7605,4.707,4.7338,868614.8729
2011-08-10 09:45:00,12.38,12.41,12.3,12.32,883107.6265146115,4.7338,4.7452,4.7032,4.7108,883107.6265
2011-08-10 09:50:00,12.33,12.39,12.27,12.3,1017818.9593727726,4.7146,4.7376,4.6917,4.7032,1017818.9594
2011-08-10 09:55:00,12.29,12.38,12.25,12.26,1212401.99572345,4.6993,4.7338,4.684,4.6879,1212401.9957
2011-08-10 10:00:00,12.26,12.34,12.25,12.31,1284865.7638393918,4.6879,4.7185,4.684,4.707,1284865.7638
2011-08-10 10:05:00,12.31,12.38,12.2,12.21,808743.1693989071,4.707,4.7338,4.6649,4.6688,808743.1694
2011-08-10 10:10:00,12.2,12.25,12.12,12.23,1413162.271323355,4.6649,4.684,4.6343,4.6764,1413162.2713
2011-08-10 10:15:00,12.22,12.28,12.19,12.21,1077928.248990259,4.6726,4.6955,4.6611,4.6688,1077928.249
2011-08-10 10:20:00,12.21,12.25,12.14,12.19,865526.2532668093,4.6688,4.684,4.642,4.6611,865526.2533
2011-08-10 10:25:00,12.19,12.29,12.18,12.24,592302.2095509622,4.6611,4.6993,4.6573,4.6802,592302.2096
2011-08-10 10:30:00,12.25,12.35,12.21,12.33,648134.9489189831,4.684,4.7223,4.6688,4.7146,648134.9489
2011-08-10 10:35:00,12.33,12.35,12.27,12.34,788548.3487764315,4.7146,4.7223,4.6917,4.7185,788548.3488
2011-08-10 10:40:00,12.34,12.38,12.3,12.3,660014.2551674983,4.7185,4.7338,4.7032,4.7032,660014.2552
2011-08-10 10:45:00,12.3,12.34,12.29,12.31,591589.4511760513,4.7032,4.7185,4.6993,4.707,591589.4512
2011-08-10 10:50:00,12.31,12.32,12.22,12.24,631028.7479211214,4.707,4.7108,4.6726,4.6802,631028.7479
2011-08-10 10:55:00,12.23,12.33,12.22,12.29,310525.0653361844,4.6764,4.7146,4.6726,4.6993,310525.0653
2011-08-10 11:00:00,12.29,12.3,12.25,12.27,693276.3126633405,4.6993,4.7032,4.684,4.6917,693276.3127
2011-08-10 11:05:00,12.27,12.31,12.24,12.29,573295.3195533381,4.6917,4.707,4.6802,4.6993,573295.3196
2011-08-10 11:10:00,12.29,12.37,12.27,12.35,423853.6469470183,4.6993,4.7299,4.6917,4.7223,423853.6469
2011-08-10 11:15:00,12.34,12.4,12.32,12.33,327393.6802090758,4.7185,4.7414,4.7108,4.7146,327393.6802
2011-08-10 11:20:00,12.33,12.35,12.3,12.31,474459.4915656926,4.7146,4.7223,4.7032,4.707,474459.4916
2011-08-10 11:25:00,12.31,12.36,12.29,12.31,490852.9341886434,4.707,4.7261,4.6993,4.707,490852.9342
2011-08-10 11:30:00,12.31,12.44,12.3,12.4,1134473.7467331907,4.707,4.7567,4.7032,4.7414,1134473.7467
2011-08-10 11:35:00,12.4,12.42,12.35,12.4,660489.4274174388,4.7414,4.7491,4.7223,4.7414,660489.4274
2011-08-10 11:40:00,12.4,12.44,12.36,12.4,630553.5756711808,4.7414,4.7567,4.7261,4.7414,630553.5757
2011-08-10 11:45:00,12.4,12.41,12.34,12.36,558802.5659301496,4.7414,4.7452,4.7185,4.7261,558802.5659
2011-08-10 11:50:00,12.36,12.43,12.36,12.42,237823.71109527204,4.7261,4.7529,4.7261,4.7491,237823.7111
2011-08-10 11:55:00,12.43,12.47,12.4,12.42,485626.0394392968,4.7529,4.7682,4.7414,4.7491,485626.0394
2011-08-10 12:00:00,12.4,12.5,12.4,12.47,521739.1304347826,4.7414,4.7796,4.7414,4.7682,521739.1304
2011-08-10 12:05:00,12.48,12.52,12.45,12.45,464005.7020669993,4.772,4.7873,4.7605,4.7605,464005.7021
2011-08-10 12:10:00,12.45,12.47,12.43,12.46,305773.3428367783,4.7605,4.7682,4.7529,4.7643,305773.3428
2011-08-10 12:15:00,12.46,12.49,12.45,12.48,288904.7279638869,4.7643,4.7758,4.7605,4.772,288904.728
2011-08-10 12:20:00,12.48,12.49,12.43,12.46,531242.5754335946,4.772,4.7758,4.7529,4.7643,531242.5754
2011-08-10 12:25:00,12.45,12.47,12.43,12.45,913043.4782608696,4.7605,4.7682,4.7529,4.7605,913043.4783
2011-08-10 12:30:00,12.45,12.49,12.45,12.46,333333.3333333333,4.7605,4.7758,4.7605,4.7643,333333.3333
2011-08-10 12:35:00,12.46,12.47,12.37,12.41,489427.4174388216,4.7643,4.7682,4.7299,4.7452,489427.4174
2011-08-10 12:40:00,12.41,12.43,12.37,12.41,128534.09360893324,4.7452,4.7529,4.7299,4.7452,128534.0936
2011-08-10 12:45:00,12.41,12.46,12.41,12.41,145877.88073176527,4.7452,4.7643,4.7452,4.7452,145877.8807
2011-08-10 12:50:00,12.42,12.45,12.4,12.43,135661.6773580423,4.7491,4.7605,4.7414,4.7529,135661.6774
2011-08-10 12:55:00,12.43,12.48,12.4,12.48,120456.16535994298,4.7529,4.772,4.7414,4.772,120456.1654
2011-08-10 13:00:00,12.48,12.5,12.44,12.5,234972.67759562843,4.772,4.7796,4.7567,4.7796,234972.6776
2011-08-10 13:05:00,12.5,12.51,12.44,12.47,245901.6393442623,4.7796,4.7835,4.7567,4.7682,245901.6393
2011-08-10 13:10:00,12.47,12.5,12.44,12.45,111665.4787360418,4.7682,4.7796,4.7567,4.7605,111665.4787
2011-08-10 13:15:00,12.46,12.47,12.37,12.37,314564.0294606795,4.7643,4.7682,4.7299,4.7299,314564.0295
2011-08-10 13:20:00,12.37,12.39,12.32,12.36,348301.2592064624,4.7299,4.7376,4.7108,4.7261,348301.2592
2011-08-10 13:25:00,12.36,12.42,12.33,12.39,157994.77310525067,4.7261,4.7491,4.7146,4.7376,157994.7731
2011-08-10 13:30:00,12.39,12.42,12.36,12.42,210501.30672368733,4.7376,4.7491,4.7261,4.7491,210501.3067
2011-08-10 13:35:00,12.41,12.43,12.4,12.41,331907.81658351154,4.7452,4.7529,4.7414,4.7452,331907.8166
2011-08-10 13:40:00,12.41,12.45,12.4,12.42,256593.01496792588,4.7452,4.7605,4.7414,4.7491,256593.015
2011-08-10 13:45:00,12.43,12.52,12.42,12.5,488001.9006889998,4.7529,4.7873,4.7491,4.7796,488001.9007
2011-08-10 13:50:00,12.5,12.57,12.49,12.57,471370.8719410786,4.7796,4.8064,4.7758,4.8064,471370.8719
2011-08-10 13:55:00,12.57,12.64,12.56,12.64,948443.8108814446,4.8064,4.8332,4.8026,4.8332,948443.8109
2011-08-10 14:00:00,12.63,12.65,12.59,12.59,872891.4231408886,4.8293,4.837,4.8141,4.8141,872891.4231
2011-08-10 14:05:00,12.59,12.72,12.58,12.69,413162.27132335474,4.8141,4.8638,4.8102,4.8523,413162.2713
2011-08-10 14:10:00,12.69,12.78,12.68,12.75,701354.2409123307,4.8523,4.8867,4.8485,4.8752,701354.2409
2011-08-10 14:15:00,12.75,12.76,12.66,12.69,570206.6999287242,4.8752,4.8791,4.8408,4.8523,570206.6999
2011-08-10 14:20:00,12.69,12.74,12.67,12.73,387027.7975766215,4.8523,4.8714,4.8446,4.8676,387027.7976
2011-08-10 14:25:00,12.73,12.77,12.66,12.67,526015.6806842481,4.8676,4.8829,4.8408,4.8446,526015.6807
2011-08-10 14:30:00,12.67,12.72,12.65,12.65,837966.2627702543,4.8446,4.8638,4.837,4.837,837966.2628
2011-08-10 14:35:00,12.66,12.66,12.6,12.62,668567.3556664292,4.8408,4.8408,4.8179,4.8255,668567.3557
2011-08-10 14:40:00,12.62,12.65,12.61,12.64,376098.8358279877,4.8255,4.837,4.8217,4.8332,376098.8358
2011-08-10 14:45:00,12.64,12.71,12.61,12.62,362556.4267046804,4.8332,4.8599,4.8217,4.8255,362556.4267
2011-08-10 14:50:00,12.62,12.63,12.53,12.53,490852.9341886434,4.8255,4.8293,4.7911,4.7911,490852.9342
2011-08-10 14:55:00,12.53,12.57,12.52,12.53,654074.6020432407,4.7911,4.8064,4.7873,4.7911,654074.602
2011-08-10 15:00:00,12.53,12.57,12.52,12.56,402708.48182466143,4.7911,4.8064,4.7873,4.8026,402708.4818
2011-08-10 15:05:00,12.56,12.58,12.43,12.44,393205.0368258494,4.8026,4.8102,4.7529,4.7567,393205.0368
2011-08-10 15:10:00,12.44,12.5,12.4,12.42,912805.8921358992,4.7567,4.7796,4.7414,4.7491,912805.8921
2011-08-10 15:15:00,12.42,12.45,12.37,12.44,661202.1857923497,4.7491,4.7605,4.7299,4.7567,661202.1858
2011-08-10 15:20:00,12.44,12.49,12.42,12.48,719885.9586600143,4.7567,4.7758,4.7491,4.772,719885.9587
2011-08-10 15:25:00,12.48,12.54,12.4,12.41,811831.789023521,4.772,4.7949,4.7414,4.7452,811831.789
2011-08-10 15:30:00,12.42,12.44,12.34,12.34,863863.1503920171,4.7491,4.7567,4.7185,4.7185,863863.1504
2011-08-10 15:35:00,12.35,12.42,12.34,12.4,384176.7640769779,4.7223,4.7491,4.7185,4.7414,384176.7641
2011-08-10 15:40:00,12.4,12.47,12.4,12.43,742694.2266571632,4.7414,4.7682,4.7414,4.7529,742694.2267
2011-08-10 15:45:00,12.42,12.44,12.39,12.41,1290092.6585887384,4.7491,4.7567,4.7376,4.7452,1290092.6586
2011-08-10 15:50:00,12.41,12.43,12.33,12.34,1820384.889522452,4.7452,4.7529,4.7146,4.7185,1820384.8895
2011-08-10 15:55:00,12.34,12.34,12.25,12.26,2325730.577334284,4.7185,4.7185,4.684,4.6879,2325730.5773
2011-08-11 09:30:00,12.34,12.44,12.29,12.39,584461.8674269423,4.7185,4.7567,4.6993,4.7376,584461.8674
2011-08-11 09:35:00,12.38,12.44,12.32,12.39,808267.9971489665,4.7338,4.7567,4.7108,4.7376,808267.9971
2011-08-11 09:40:00,12.39,12.47,12.29,12.3,519838.4414350202,4.7376,4.7682,4.6993,4.7032,519838.4414
2011-08-11 09:45:00,12.31,12.45,12.3,12.34,816108.3392729865,4.707,4.7605,4.7032,4.7185,816108.3393
2011-08-11 09:50:00,12.34,12.34,12.24,12.26,610358.7550487051,4.7185,4.7185,4.6802,4.6879,610358.755
2011-08-11 09:55:00,12.27,12.37,12.21,12.35,795675.9325255405,4.6917,4.7299,4.6688,4.7223,795675.9325
2011-08-11 10:00:00,12.35,12.44,12.32,12.43,485388.45331432647,4.7223,4.7567,4.7108,4.7529,485388.4533
2011-08-11 10:05:00,12.43,12.48,12.41,12.48,700403.8964124495,4.7529,4.772,4.7452,4.772,700403.8964
2011-08-11 10:10:00,12.48,12.48,12.38,12.47,409836.0655737705,4.772,4.772,4.7338,4.7682,409836.0656
2011-08-11 10:15:00,12.48,12.62,12.45,12.58,685911.1427892611,4.772,4.8255,4.7605,4.8102,685911.1428
2011-08-11 10:20:00,12.58,12.6,12.48,12.58,573295.3195533381,4.8102,4.8179,4.772,4.8102,573295.3196
2011-08-11 10:25:00,12.58,12.65,12.56,12.63,1115229.2706105963,4.8102,4.837,4.8026,4.8293,1115229.2706
2011-08-11 10:30:00,12.63,12.67,12.6,12.64,729151.817533856,4.8293,4.8446,4.8179,4.8332,729151.8175
2011-08-11 10:35:00,12.64,12.7,12.61,12.69,727488.714659064,4.8332,4.8561,4.8217,4.8523,727488.7147
2011-08-11 10:40:00,12.69,12.69,12.64,12.67,653837.0159182703,4.8523,4.8523,4.8332,4.8446,653837.0159
2011-08-11 10:45:00,12.67,12.73,12.64,12.72,448087.4316939891,4.8446,4.8676,4.8332,4.8638,448087.4317
2011-08-11 10:50:00,12.72,12.74,12.66,12.67,400095.0344499881,4.8638,4.8714,4.8408,4.8446,400095.0344
2011-08-11 10:55:00,12.68,12.72,12.61,12.62,503444.99881206936,4.8485,4.8638,4.8217,4.8255,503444.9988
2011-08-11 11:00:00,12.62,12.66,12.61,12.65,216916.13209788548,4.8255,4.8408,4.8217,4.837,216916.1321
2011-08-11 11:05:00,12.66,12.67,12.6,12.6,229983.3689712521,4.8408,4.8446,4.8179,4.8179,229983.369
2011-08-11 11:10:00,12.6,12.61,12.51,12.54,365645.0463292944,4.8179,4.8217,4.7835,4.7949,365645.0463
2011-08-11 11:15:00,12.54,12.56,12.48,12.56,318602.9935851746,4.7949,4.8026,4.772,4.8026,318602.9936
2011-08-11 11:20:00,12.56,12.57,12.49,12.52,130672.36873366596,4.8026,4.8064,4.7758,4.7873,130672.3687
2011-08-11 11:25:00,12.52,12.58,12.48,12.57,186980.28035162747,4.7873,4.8102,4.772,4.8064,186980.2804
2011-08-11 11:30:00,12.57,12.6,12.56,12.57,200285.1033499644,4.8064,4.8179,4.8026,4.8064,200285.1033
2011-08-11 11:35:00,12.57,12.58,12.52,12.54,219291.9933475885,4.8064,4.8102,4.7873,4.7949,219291.9933
2011-08-11 11:40:00,12.55,12.56,12.53,12.55,167498.21810406272,4.7988,4.8026,4.7911,4.7988,167498.2181
2011-08-11 11:45:00,12.55,12.56,12.5,12.51,160608.22047992397,4.7988,4.8026,4.7796,4.7835,160608.2205
2011-08-11 11:50:00,12.52,12.57,12.5,12.54,349014.0175813733,4.7873,4.8064,4.7796,4.7949,349014.0176
2011-08-11 11:55:00,12.56,12.56,12.52,12.53,245188.8809693514,4.8026,4.8026,4.7873,4.7911,245188.881
2011-08-11 12:00:00,12.53,12.56,12.5,12.54,517937.7524352578,4.7911,4.8026,4.7796,4.7949,517937.7524
2011-08-11 12:05:00,12.54,12.58,12.54,12.56,209788.54834877644,4.7949,4.8102,4.7949,4.8026,209788.5483
2011-08-11 12:10:00,12.56,12.58,12.51,12.53,178664.76597766692,4.8026,4.8102,4.7835,4.7911,178664.766
2011-08-11 12:15:00,12.53,12.57,12.53,12.56,134948.9189831314,4.7911,4.8064,4.7911,4.8026,134948.919
2011-08-11 12:20:00,12.56,12.58,12.51,12.53,131385.12710857685,4.8026,4.8102,4.7835,4.7911,131385.1271
2011-08-11 12:25:00,12.53,12.54,12.5,12.53,76977.90449037777,4.7911,4.7949,4.7796,4.7911,76977.9045
2011-08-11 12:30:00,12.52,12.56,12.52,12.55,157282.01473033975,4.7873,4.8026,4.7873,4.7988,157282.0147
2011-08-11 12:35:00,12.55,12.57,12.53,12.55,160845.8066048943,4.7988,4.8064,4.7911,4.7988,160845.8066
2011-08-11 12:40:00,12.55,12.61,12.55,12.61,192919.93347588505,4.7988,4.8217,4.7988,4.8217,192919.9335
2011-08-11 12:45:00,12.6,12.65,12.6,12.61,424566.4053219292,4.8179,4.837,4.8179,4.8217,424566.4053
2011-08-11 12:50:00,12.61,12.63,12.59,12.61,126158.23235923024,4.8217,4.8293,4.8141,4.8217,126158.2324
2011-08-11 12:55:00,12.6,12.69,12.6,12.67,316939.89071038255,4.8179,4.8523,4.8179,4.8446,316939.8907
2011-08-11 13:00:00,12.67,12.67,12.59,12.6,537419.8146828226,4.8446,4.8446,4.8141,4.8179,537419.8147
2011-08-11 13:05:00,12.6,12.64,12.6,12.62,164647.1846044191,4.8179,4.8332,4.8179,4.8255,164647.1846
2011-08-11 13:10:00,12.62,12.67,12.61,12.64,186029.93585174627,4.8255,4.8446,4.8217,4.8332,186029.9359
2011-08-11 13:15:00,12.64,12.66,12.6,12.6,163221.6678545973,4.8332,4.8408,4.8179,4.8179,163221.6679
2011-08-11 13:20:00,12.6,12.64,12.58,12.64,137562.3663578047,4.8179,4.8332,4.8102,4.8332,137562.3664
2011-08-11 13:25:00,12.64,12.67,12.62,12.66,121881.6821097648,4.8332,4.8446,4.8255,4.8408,121881.6821
2011-08-11 13:30:00,12.66,12.68,12.63,12.67,134473.74673319078,4.8408,4.8485,4.8293,4.8446,134473.7467
2011-08-11 13:35:00,12.67,12.69,12.62,12.64,320028.51033499645,4.8446,4.8523,4.8255,4.8332,320028.5103
2011-08-11 13:40:00,12.64,12.65,12.56,12.57,176764.0769779045,4.8332,4.837,4.8026,4.8064,176764.077
2011-08-11 13:45:00,12.58,12.6,12.58,12.6,100974.10311237824,4.8102,4.8179,4.8102,4.8179,100974.1031
2011-08-11 13:50:00,12.6,12.65,12.58,12.63,114516.51223568544,4.8179,4.837,4.8102,4.8293,114516.5122
2011-08-11 13:55:00,12.62,12.66,12.62,12.66,129009.26585887384,4.8255,4.8408,4.8255,4.8408,129009.2659
2011-08-11 14:00:00,12.66,12.66,12.63,12.64,135661.6773580423,4.8408,4.8408,4.8293,4.8332,135661.6774
2011-08-11 14:05:00,12.65,12.66,12.64,12.65,165359.94297933002,4.837,4.8408,4.8332,4.837,165359.943
2011-08-11 14:10:00,12.65,12.72,12.65,12.71,204324.0674744595,4.837,4.8638,4.837,4.8599,204324.0675
2011-08-11 14:15:00,12.71,12.73,12.69,12.7,315039.2017106201,4.8599,4.8676,4.8523,4.8561,315039.2017
2011-08-11 14:20:00,12.71,12.76,12.71,12.75,229033.02447137088,4.8599,4.8791,4.8599,4.8752,229033.0245
2011-08-11 14:25:00,12.75,12.76,12.72,12.75,437158.4699453552,4.8752,4.8791,4.8638,4.8752,437158.4699
2011-08-11 14:30:00,12.75,12.75,12.66,12.67,162746.4956046567,4.8752,4.8752,4.8408,4.8446,162746.4956
2011-08-11 14:35:00,12.67,12.7,12.65,12.69,130672.36873366596,4.8446,4.8561,4.837,4.8523,130672.3687
2011-08-11 14:40:00,12.68,12.69,12.64,12.67,186267.52197671653,4.8485,4.8523,4.8332,4.8446,186267.522
2011-08-11 14:45:00,12.67,12.7,12.65,12.67,146828.22523164647,4.8446,4.8561,4.837,4.8446,146828.2252
2011-08-11 14:50:00,12.66,12.71,12.65,12.7,174388.21572820147,4.8408,4.8599,4.837,4.8561,174388.2157
2011-08-11 14:55:00,12.7,12.76,12.67,12.74,403421.2401995724,4.8561,4.8791,4.8446,4.8714,403421.2402
2011-08-11 15:00:00,12.74,12.8,12.74,12.8,370159.1827037301,4.8714,4.8944,4.8714,4.8944,370159.1827
2011-08-11 15:05:00,12.8,12.83,12.77,12.77,357091.9458303635,4.8944,4.9058,4.8829,4.8829,357091.9458
2011-08-11 15:10:00,12.78,12.82,12.77,12.82,208363.03159895464,4.8867,4.902,4.8829,4.902,208363.0316
2011-08-11 15:15:00,12.82,12.85,12.8,12.83,490615.34806367307,4.902,4.9135,4.8944,4.9058,490615.3481
2011-08-11 15:20:00,12.82,12.85,12.82,12.84,858398.6695177002,4.902,4.9135,4.902,4.9096,858398.6695
2011-08-11 15:25:00,12.84,12.86,12.79,12.8,712045.6165359943,4.9096,4.9173,4.8905,4.8944,712045.6165
2011-08-11 15:30:00,12.8,12.82,12.77,12.81,753148.0161558565,4.8944,4.902,4.8829,4.8982,753148.0162
2011-08-11 15:35:00,12.81,12.84,12.77,12.8,690425.2791636968,4.8982,4.9096,4.8829,4.8944,690425.2792
2011-08-11 15:40:00,12.8,12.87,12.79,12.86,617248.7526728439,4.8944,4.9211,4.8905,4.9173,617248.7527
2011-08-11 15:45:00,12.86,12.87,12.79,12.81,1138512.710857686,4.9173,4.9211,4.8905,4.8982,1138512.7109
2011-08-11 15:50:00,12.81,12.82,12.77,12.79,1620812.5445473986,4.8982,4.902,4.8829,4.8905,1620812.5445
2011-08-11 15:55:00,12.79,12.82,12.69,12.71,2555238.774055595,4.8905,4.902,4.8523,4.8599,2555238.7741
2011-08-12 09:30:00,12.77,12.82,12.64,12.76,1372059.8717034925,4.8829,4.902,4.8332,4.8791,1372059.8717
2011-08-12 09:35:00,12.76,12.76,12.61,12.67,1128058.9213589926,4.8791,4.8791,4.8217,4.8446,1128058.9214
2011-08-12 09:40:00,12.67,12.68,12.57,12.66,709669.7552862912,4.8446,4.8485,4.8064,4.8408,709669.7553
2011-08-12 09:45:00,12.66,12.75,12.65,12.74,677120.4561653599,4.8408,4.8752,4.837,4.8714,677120.4562
2011-08-12 09:50:00,12.74,12.75,12.66,12.67,552625.3266809218,4.8714,4.8752,4.8408,4.8446,552625.3267
2011-08-12 09:55:00,12.68,12.71,12.65,12.69,860299.3585174626,4.8485,4.8599,4.837,4.8523,860299.3585
2011-08-12 10:00:00,12.69,12.72,12.61,12.64,1222380.6129722025,4.8523,4.8638,4.8217,4.8332,1222380.613
2011-08-12 10:05:00,12.64,12.72,12.62,12.69,448800.1900689,4.8332,4.8638,4.8255,4.8523,448800.1901
2011-08-12 10:10:00,12.7,12.73,12.62,12.66,1035875.5048705155,4.8561,4.8676,4.8255,4.8408,1035875.5049
2011-08-12 10:15:00,12.66,12.69,12.65,12.68,375623.6635780471,4.8408,4.8523,4.837,4.8485,375623.6636
2011-08-12 10:20:00,12.68,12.69,12.64,12.67,346638.15633167024,4.8485,4.8523,4.8332,4.8446,346638.1563
2011-08-12 10:25:00,12.68,12.76,12.68,12.74,284628.1777144215,4.8485,4.8791,4.8485,4.8714,284628.1777
2011-08-12 10:30:00,12.74,12.81,12.74,12.81,472558.8025659302,4.8714,4.8982,4.8714,4.8982,472558.8026
2011-08-12 10:35:00,12.8,12.89,12.79,12.89,458541.2211926824,4.8944,4.9288,4.8905,4.9288,458541.2212
2011-08-12 10:40:00,12.89,12.9,12.78,12.8,435495.3670705631,4.9288,4.9326,4.8867,4.8944,435495.3671
2011-08-12 10:45:00,12.8,12.82,12.76,12.77,269422.6657163222,4.8944,4.902,4.8791,4.8829,269422.6657
2011-08-12 10:50:00,12.77,12.77,12.72,12.76,202898.5507246377,4.8829,4.8829,4.8638,4.8791,202898.5507
2011-08-12 10:55:00,12.76,12.78,12.73,12.77,314564.0294606795,4.8791,4.8867,4.8676,4.8829,314564.0295
2011-08-12 11:00:00,12.77,12.79,12.72,12.72,279401.2829650748,4.8829,4.8905,4.8638,4.8638,279401.283
2011-08-12 11:05:00,12.72,12.78,12.72,12.74,200760.27559990497,4.8638,4.8867,4.8638,4.8714,200760.2756
2011-08-12 11:10:00,12.74,12.77,12.72,12.74,352102.6372059872,4.8714,4.8829,4.8638,4.8714,352102.6372
2011-08-12 11:15:00,12.74,12.79,12.74,12.78,274649.5604656688,4.8714,4.8905,4.8714,4.8867,274649.5605
2011-08-12 11:20:00,12.77,12.78,12.74,12.74,318127.82133523404,4.8829,4.8867,4.8714,4.8714,318127.8213
2011-08-12 11:25:00,12.74,12.78,12.73,12.77,244238.5364694702,4.8714,4.8867,4.8676,4.8829,244238.5365
2011-08-12 11:30:00,12.77,12.81,12.75,12.8,235923.02209550963,4.8829,4.8982,4.8752,4.8944,235923.0221
2011-08-12 11:35:00,12.8,12.82,12.79,12.79,301734.3787122832,4.8944,4.902,4.8905,4.8905,301734.3787
2011-08-12 11:40:00,12.79,12.82,12.76,12.82,400095.0344499881,4.8905,4.902,4.8791,4.902,400095.0344
2011-08-12 11:45:00,12.82,12.85,12.82,12.83,248515.0867189356,4.902,4.9135,4.902,4.9058,248515.0867
2011-08-12 11:50:00,12.83,12.88,12.82,12.87,350914.7065811357,4.9058,4.9249,4.902,4.9211,350914.7066
2011-08-12 11:55:00,12.87,12.9,12.84,12.89,423140.8885721074,4.9211,4.9326,4.9096,4.9288,423140.8886
2011-08-12 12:00:00,12.88,12.9,12.85,12.86,307674.0318365408,4.9249,4.9326,4.9135,4.9173,307674.0318
2011-08-12 12:05:00,12.85,12.87,12.82,12.82,447374.67331907817,4.9135,4.9211,4.902,4.902,447374.6733
2011-08-12 12:10:00,12.82,12.84,12.81,12.82,251603.7063435496,4.902,4.9096,4.8982,4.902,251603.7063
2011-08-12 12:15:00,12.82,12.85,12.81,12.83,359705.3932050368,4.902,4.9135,4.8982,4.9058,359705.3932
2011-08-12 12:20:00,12.83,12.83,12.79,12.79,152767.87835590402,4.9058,4.9058,4.8905,4.8905,152767.8784
2011-08-12 12:25:00,12.79,12.8,12.77,12.8,131147.54098360657,4.8905,4.8944,4.8829,4.8944,131147.541
2011-08-12 12:30:00,12.81,12.82,12.77,12.81,182466.1439771917,4.8982,4.902,4.8829,4.8982,182466.144
2011-08-12 12:35:00,12.81,12.82,12.77,12.78,217391.30434782608,4.8982,4.902,4.8829,4.8867,217391.3043
2011-08-12 12:40:00,12.78,12.81,12.78,12.8,108339.2729864576,4.8867,4.8982,4.8867,4.8944,108339.273
2011-08-12 12:45:00,12.8,12.81,12.77,12.77,96459.96673794252,4.8944,4.8982,4.8829,4.8829,96459.9667
2011-08-12 12:50:00,12.77,12.8,12.77,12.79,76265.14611546687,4.8829,4.8944,4.8829,4.8905,76265.1461
2011-08-12 12:55:00,12.79,12.82,12.78,12.82,115942.02898550723,4.8905,4.902,4.8867,4.902,115942.029
2011-08-12 13:00:00,12.82,12.85,12.82,12.83,97172.7251128534,4.902,4.9135,4.902,4.9058,97172.7251
2011-08-12 13:05:00,12.83,12.85,12.81,12.81,92896.17486338798,4.9058,4.9135,4.8982,4.8982,92896.1749
2011-08-12 13:10:00,12.81,12.83,12.8,12.8,124257.5433594678,4.8982,4.9058,4.8944,4.8944,124257.5434
2011-08-12 13:15:00,12.8,12.83,12.8,12.83,42527.91636968401,4.8944,4.9058,4.8944,4.9058,42527.9164
2011-08-12 13:20:00,12.83,12.83,12.8,12.8,259444.0484675695,4.9058,4.9058,4.8944,4.8944,259444.0485
2011-08-12 13:25:00,12.81,12.84,12.8,12.84,101449.27536231883,4.8982,4.9096,4.8944,4.9096,101449.2754
2011-08-12 13:30:00,12.84,12.84,12.82,12.82,105725.82561178428,4.9096,4.9096,4.902,4.902,105725.8256
2011-08-12 13:35:00,12.82,12.87,12.82,12.86,277738.18009028275,4.902,4.9211,4.902,4.9173,277738.1801
2011-08-12 13:40:00,12.86,12.89,12.86,12.87,208363.03159895464,4.9173,4.9288,4.9173,4.9211,208363.0316
2011-08-12 13:45:00,12.88,12.89,12.87,12.88,196721.31147540984,4.9249,4.9288,4.9211,4.9249,196721.3115
2011-08-12 13:50:00,12.88,12.88,12.87,12.87,138750.2969826562,4.9249,4.9249,4.9211,4.9211,138750.297
2011-08-12 13:55:00,12.88,12.89,12.86,12.88,189831.3138512711,4.9249,4.9288,4.9173,4.9249,189831.3139
2011-08-12 14:00:00,12.88,12.9,12.88,12.89,116179.61511047756,4.9249,4.9326,4.9249,4.9288,116179.6151
2011-08-12 14:05:00,12.89,12.91,12.89,12.91,135186.5051081017,4.9288,4.9364,4.9288,4.9364,135186.5051
2011-08-12 14:10:00,12.91,12.91,12.87,12.9,323829.88833452127,4.9364,4.9364,4.9211,4.9326,323829.8883
2011-08-12 14:15:00,12.9,12.9,12.84,12.85,334283.6778332146,4.9326,4.9326,4.9096,4.9135,334283.6778
2011-08-12 14:20:00,12.85,12.86,12.79,12.82,374910.90520313615,4.9135,4.9173,4.8905,4.902,374910.9052
2011-08-12 14:25:00,12.82,12.86,12.82,12.84,269422.6657163222,4.902,4.9173,4.902,4.9096,269422.6657
2011-08-12 14:30:00,12.84,12.85,12.81,12.83,133285.81610833926,4.9096,4.9135,4.8982,4.9058,133285.8161
2011-08-12 14:35:00,12.83,12.84,12.8,12.8,186029.93585174627,4.9058,4.9096,4.8944,4.8944,186029.9359
2011-08-12 14:40:00,12.8,12.84,12.79,12.83,212639.5818484201,4.8944,4.9096,4.8905,4.9058,212639.5818
2011-08-12 14:45:00,12.82,12.87,12.82,12.85,308386.79021145165,4.902,4.9211,4.902,4.9135,308386.7902
2011-08-12 14:50:00,12.85,12.85,12.82,12.85,158945.11760513188,4.9135,4.9135,4.902,4.9135,158945.1176
2011-08-12 14:55:00,12.85,12.86,12.84,12.85,419814.6828225232,4.9135,4.9173,4.9096,4.9135,419814.6828
2011-08-12 15:00:00,12.85,12.88,12.85,12.85,286291.2805892136,4.9135,4.9249,4.9135,4.9135,286291.2806
2011-08-12 15:05:00,12.85,12.87,12.82,12.83,673081.4920408648,4.9135,4.9211,4.902,4.9058,673081.492
2011-08-12 15:10:00,12.83,12.85,12.81,12.82,222618.1990971728,4.9058,4.9135,4.8982,4.902,222618.1991
2011-08-12 15:15:00,12.82,12.83,12.81,12.83,367308.1492040865,4.902,4.9058,4.8982,4.9058,367308.1492
2011-08-12 15:20:00,12.83,12.86,12.82,12.85,286528.8667141839,4.9058,4.9173,4.902,4.9135,286528.8667
2011-08-12 15:25:00,12.85,12.85,12.82,12.83,267997.1489665004,4.9135,4.9135,4.902,4.9058,267997.149
2011-08-12 15:30:00,12.83,12.84,12.77,12.8,426704.680446662,4.9058,4.9096,4.8829,4.8944,426704.6804
2011-08-12 15:35:00,12.8,12.82,12.79,12.81,255405.0843430744,4.8944,4.902,4.8905,4.8982,255405.0843
2011-08-12 15:40:00,12.81,12.84,12.81,12.82,334521.26395818486,4.8982,4.9096,4.8982,4.902,334521.264
2011-08-12 15:45:00,12.82,12.83,12.8,12.82,521026.3720598717,4.902,4.9058,4.8944,4.902,521026.3721
2011-08-12 15:50:00,12.82,12.85,12.82,12.84,945830.3635067712,4.902,4.9135,4.902,4.9096,945830.3635
2011-08-12 15:55:00,12.84,12.86,12.84,12.85,852221.4302684723,4.9096,4.9173,4.9096,4.9135,852221.4303
2011-08-15 09:30:00,12.89,12.93,12.83,12.9,385839.86695177,4.9288,4.9441,4.9058,4.9326,385839.867
2011-08-15 09:35:00,12.9,13.03,12.85,12.97,516987.40793537657,4.9326,4.9823,4.9135,4.9594,516987.4079
2011-08-15 09:40:00,12.97,12.98,12.94,12.96,193395.1057258256,4.9594,4.9632,4.9479,4.9555,193395.1057
2011-08-15 09:45:00,12.96,12.98,12.9,12.9,137087.1941078641,4.9555,4.9632,4.9326,4.9326,137087.1941
2011-08-15 09:50:00,12.91,12.94,12.86,12.86,224043.7158469945,4.9364,4.9479,4.9173,4.9173,224043.7158
2011-08-15 09:55:00,12.86,12.88,12.82,12.85,144214.77785697317,4.9173,4.9249,4.902,4.9135,144214.7779
2011-08-15 10:00:00,12.85,12.9,12.82,12.83,150867.1893561416,4.9135,4.9326,4.902,4.9058,150867.1894
2011-08-15 10:05:00,12.84,12.9,12.83,12.88,158469.94535519127,4.9096,4.9326,4.9058,4.9249,158469.9454
2011-08-15 10:10:00,12.88,12.9,12.87,12.88,173200.28510334998,4.9249,4.9326,4.9211,4.9249,173200.2851
2011-08-15 10:15:00,12.88,12.92,12.88,12.91,211689.23734853885,4.9249,4.9402,4.9249,4.9364,211689.2373
2011-08-15 10:20:00,12.91,12.95,12.89,12.94,193157.5196008553,4.9364,4.9517,4.9288,4.9479,193157.5196
2011-08-15 10:25:00,12.94,12.95,12.9,12.92,118317.89023521026,4.9479,4.9517,4.9326,4.9402,118317.8902
2011-08-15 10:30:00,12.93,12.94,12.89,12.9,121881.6821097648,4.9441,4.9479,4.9288,4.9326,121881.6821
2011-08-15 10:35:00,12.9,12.92,12.88,12.89,98360.65573770492,4.9326,4.9402,4.9249,4.9288,98360.6557
2011-08-15 10:40:00,12.89,12.9,12.87,12.88,195295.79472558803,4.9288,4.9326,4.9211,4.9249,195295.7947
2011-08-15 10:45:00,12.89,12.89,12.86,12.88,162271.3233547161,4.9288,4.9288,4.9173,4.9249,162271.3234
2011-08-15 10:50:00,12.88,12.89,12.86,12.88,166547.8736041815,4.9249,4.9288,4.9173,4.9249,166547.8736
2011-08-15 10:55:00,12.87,12.88,12.85,12.86,146353.05298170587,4.9211,4.9249,4.9135,4.9173,146353.053
2011-08-15 11:00:00,12.86,12.88,12.84,12.84,131385.12710857685,4.9173,4.9249,4.9096,4.9096,131385.1271
2011-08-15 11:05:00,12.85,12.86,12.8,12.81,132810.64385839866,4.9135,4.9173,4.8944,4.8982,132810.6439
2011-08-15 11:10:00,12.81,12.82,12.79,12.8,89569.96911380376,4.8982,4.902,4.8905,4.8944,89569.9691
2011-08-15 11:15:00,12.8,12.8,12.73,12.76,414112.615823236,4.8944,4.8944,4.8676,4.8791,414112.6158
2011-08-15 11:20:00,12.76,12.8,12.76,12.8,305298.17058683775,4.8791,4.8944,4.8791,4.8944,305298.1706
2011-08-15 11:25:00,12.8,12.8,12.77,12.8,157282.01473033975,4.8944,4.8944,4.8829,4.8944,157282.0147
2011-08-15 11:30:00,12.8,12.8,12.74,12.74,123544.7849845569,4.8944,4.8944,4.8714,4.8714,123544.785
2011-08-15 11:35:00,12.74,12.76,12.74,12.75,193870.27797576625,4.8714,4.8791,4.8714,4.8752,193870.278
2011-08-15 11:40:00,12.75,12.81,12.75,12.81,239011.6417201236,4.8752,4.8982,4.8752,4.8982,239011.6417
2011-08-15 11:45:00,12.81,12.84,12.81,12.82,245426.4670943217,4.8982,4.9096,4.8982,4.902,245426.4671
2011-08-15 11:50:00,12.82,12.86,12.82,12.86,233309.5747208363,4.902,4.9173,4.902,4.9173,233309.5747
2011-08-15 11:55:00,12.85,12.87,12.84,12.87,182466.1439771917,4.9135,4.9211,4.9096,4.9211,182466.144
2011-08-15 12:00:00,12.87,12.9,12.87,12.9,235923.02209550963,4.9211,4.9326,4.9211,4.9326,235923.0221
2011-08-15 12:05:00,12.89,12.9,12.82,12.82,163459.25397956758,4.9288,4.9326,4.902,4.902,163459.254
2011-08-15 12:10:00,12.83,12.84,12.82,12.82,106913.7562366358,4.9058,4.9096,4.902,4.902,106913.7562
2011-08-15 12:15:00,12.82,12.83,12.81,12.83,78878.59349014018,4.902,4.9058,4.8982,4.9058,78878.5935
2011-08-15 12:20:00,12.82,12.84,12.81,12.82,192444.7612259444,4.902,4.9096,4.8982,4.902,192444.7612
2011-08-15 12:25:00,12.83,12.85,12.82,12.85,95747.2083630316,4.9058,4.9135,4.902,4.9135,95747.2084
2011-08-15 12:30:00,12.85,12.86,12.83,12.84,147065.8113566168,4.9135,4.9173,4.9058,4.9096,147065.8114
2011-08-15 12:35:00,12.84,12.86,12.82,12.86,100023.75861249704,4.9096,4.9173,4.902,4.9173,100023.7586
2011-08-15 12:40:00,12.86,12.89,12.86,12.89,117129.95961035875,4.9173,4.9288,4.9173,4.9288,117129.9596
2011-08-15 12:45:00,12.89,12.91,12.89,12.91,235685.4359705393,4.9288,4.9364,4.9288,4.9364,235685.436
2011-08-15 12:50:00,12.9,12.95,12.9,12.92,208838.20384889524,4.9326,4.9517,4.9326,4.9402,208838.2038
2011-08-15 12:55:00,12.92,12.93,12.91,12.91,110002.3758612497,4.9402,4.9441,4.9364,4.9364,110002.3759
2011-08-15 13:00:00,12.91,12.94,12.9,12.91,226657.16322166787,4.9364,4.9479,4.9326,4.9364,226657.1632
2011-08-15 13:05:00,12.91,12.92,12.89,12.91,62247.56474221905,4.9364,4.9402,4.9288,4.9364,62247.5647
2011-08-15 13:10:00,12.91,12.91,12.85,12.86,133523.40223330958,4.9364,4.9364,4.9135,4.9173,133523.4022
2011-08-15 13:15:00,12.86,12.88,12.86,12.86,156806.84248039915,4.9173,4.9249,4.9173,4.9173,156806.8425
2011-08-15 13:20:00,12.86,12.88,12.85,12.87,158469.94535519127,4.9173,4.9249,4.9135,4.9211,158469.9454
2011-08-15 13:25:00,12.87,12.89,12.87,12.88,191256.8306010929,4.9211,4.9288,4.9211,4.9249,191256.8306
2011-08-15 13:30:00,12.89,12.9,12.87,12.9,171062.00997861725,4.9288,4.9326,4.9211,4.9326,171062.01
2011-08-15 13:35:00,12.9,12.91,12.87,12.88,83155.14373960561,4.9326,4.9364,4.9211,4.9249,83155.1437
2011-08-15 13:40:00,12.88,12.89,12.86,12.89,87906.86623901164,4.9249,4.9288,4.9173,4.9288,87906.8662
2011-08-15 13:45:00,12.89,12.89,12.88,12.88,229745.78284628177,4.9288,4.9288,4.9249,4.9249,229745.7828
2011-08-15 13:50:00,12.88,12.91,12.88,12.9,158707.53148016156,4.9249,4.9364,4.9249,4.9326,158707.5315
2011-08-15 13:55:00,12.9,12.92,12.9,12.9,80541.69636493229,4.9326,4.9402,4.9326,4.9326,80541.6964
2011-08-15 14:00:00,12.9,12.93,12.9,12.92,136849.6079828938,4.9326,4.9441,4.9326,4.9402,136849.608
2011-08-15 14:05:00,12.92,12.93,12.91,12.92,212639.5818484201,4.9402,4.9441,4.9364,4.9402,212639.5818
2011-08-15 14:10:00,12.92,12.93,12.9,12.91,134473.74673319078,4.9402,4.9441,4.9326,4.9364,134473.7467
2011-08-15 14:15:00,12.92,12.93,12.91,12.93,199809.93110002376,4.9402,4.9441,4.9364,4.9441,199809.9311
2011-08-15 14:20:00,12.93,12.97,12.93,12.95,340460.9170824424,4.9441,4.9594,4.9441,4.9517,340460.9171
2011-08-15 14:25:00,12.96,13.0,12.95,12.99,325255.4050843431,4.9555,4.9708,4.9517,4.967,325255.4051
2011-08-15 14:30:00,12.99,13.02,12.94,12.95,468519.838441435,4.967,4.9785,4.9479,4.9517,468519.8384
2011-08-15 14:35:00,12.95,12.96,12.93,12.94,119743.40698503208,4.9517,4.9555,4.9441,4.9479,119743.407
2011-08-15 14:40:00,12.94,12.95,12.93,12.93,101449.27536231883,4.9479,4.9517,4.9441,4.9441,101449.2754
2011-08-15 14:45:00,12.93,12.96,12.93,12.95,156094.08410548823,4.9441,4.9555,4.9441,4.9517,156094.0841
2011-08-15 14:50:00,12.95,12.96,12.93,12.93,218579.2349726776,4.9517,4.9555,4.9441,4.9441,218579.235
2011-08-15 14:55:00,12.93,12.96,12.92,12.96,152055.11998099313,4.9441,4.9555,4.9402,4.9555,152055.12
2011-08-15 15:00:00,12.95,12.97,12.95,12.97,194583.0363506772,4.9517,4.9594,4.9517,4.9594,194583.0364
2011-08-15 15:05:00,12.97,13.0,12.97,13.0,262057.4958422428,4.9594,4.9708,4.9594,4.9708,262057.4958
2011-08-15 15:10:00,12.99,13.0,12.96,12.98,167973.39035400332,4.967,4.9708,4.9555,4.9632,167973.3904
2011-08-15 15:15:00,12.98,12.98,12.94,12.95,227845.09384651936,4.9632,4.9632,4.9479,4.9517,227845.0938
2011-08-15 15:20:00,12.94,12.97,12.93,12.93,277500.5939653124,4.9479,4.9594,4.9441,4.9441,277500.594
2011-08-15 15:25:00,12.93,12.94,12.9,12.91,225231.6464718461,4.9441,4.9479,4.9326,4.9364,225231.6465
2011-08-15 15:30:00,12.91,12.95,12.91,12.93,208125.44547398432,4.9364,4.9517,4.9364,4.9441,208125.4455
2011-08-15 15:35:00,12.93,12.96,12.93,12.95,292706.10596341174,4.9441,4.9555,4.9441,4.9517,292706.106
2011-08-15 15:40:00,12.95,12.97,12.94,12.97,220479.92397244,4.9517,4.9594,4.9479,4.9594,220479.924
2011-08-15 15:45:00,12.97,12.98,12.95,12.96,452601.5680684248,4.9594,4.9632,4.9517,4.9555,452601.5681
2011-08-15 15:50:00,12.96,13.01,12.96,12.99,750059.3965312426,4.9555,4.9747,4.9555,4.967,750059.3965
2011-08-15 15:55:00,12.99,13.01,12.98,13.01,1106200.9978617248,4.967,4.9747,4.9632,4.9747,1106200.9979
2011-08-16 09:30:00,12.86,12.9,12.74,12.8,529341.8864338322,4.9173,4.9326,4.8714,4.8944,529341.8864
2011-08-16 09:35:00,12.8,12.82,12.75,12.81,388215.728201473,4.8944,4.902,4.8752,4.8982,388215.7282
2011-08-16 09:40:00,12.81,12.85,12.78,12.79,308386.79021145165,4.8982,4.9135,4.8867,4.8905,308386.7902
2011-08-16 09:45:00,12.78,12.79,12.72,12.72,317415.0629603231,4.8867,4.8905,4.8638,4.8638,317415.063
2011-08-16 09:50:00,12.73,12.75,12.7,12.72,167260.63197909243,4.8676,4.8752,4.8561,4.8638,167260.632
2011-08-16 09:55:00,12.72,12.76,12.72,12.74,127821.33523402234,4.8638,4.8791,4.8638,4.8714,127821.3352
2011-08-16 10:00:00,12.73,12.79,12.73,12.74,162508.90947968638,4.8676,4.8905,4.8676,4.8714,162508.9095
2011-08-16 10:05:00,12.74,12.76,12.71,12.73,135424.091233072,4.8714,4.8791,4.8599,4.8676,135424.0912
2011-08-16 10:10:00,12.73,12.75,12.72,12.74,160133.04822998337,4.8676,4.8752,4.8638,4.8714,160133.0482
2011-08-16 10:15:00,12.74,12.79,12.73,12.78,151579.9477310525,4.8714,4.8905,4.8676,4.8867,151579.9477
2011-08-16 10:20:00,12.78,12.8,12.77,12.8,118080.30411023996,4.8867,4.8944,4.8829,4.8944,118080.3041
2011-08-16 10:25:00,12.8,12.85,12.78,12.82,384176.7640769779,4.8944,4.9135,4.8867,4.902,384176.7641
2011-08-16 10:30:00,12.82,12.83,12.79,12.8,214302.68472321212,4.902,4.9058,4.8905,4.8944,214302.6847
2011-08-16 10:35:00,12.8,12.82,12.78,12.81,108339.2729864576,4.8944,4.902,4.8867,4.8982,108339.273
2011-08-16 10:40:00,12.82,12.85,12.8,12.81,140888.57210738893,4.902,4.9135,4.8944,4.8982,140888.5721
2011-08-16 10:45:00,12.81,12.82,12.79,12.82,336184.366832977,4.8982,4.902,4.8905,4.902,336184.3668
2011-08-16 10:50:00,12.82,12.85,12.8,12.83,134473.74673319078,4.902,4.9135,4.8944,4.9058,134473.7467
2011-08-16 10:55:00,12.83,12.87,12.83,12.87,152767.87835590402,4.9058,4.9211,4.9058,4.9211,152767.8784
2011-08-16 11:00:00,12.87,12.87,12.82,12.84,100023.75861249704,4.9211,4.9211,4.902,4.9096,100023.7586
2011-08-16 11:05:00,12.85,12.86,12.82,12.82,75789.97386552625,4.9135,4.9173,4.902,4.902,75789.9739
2011-08-16 11:10:00,12.82,12.82,12.78,12.79,211689.23734853885,4.902,4.902,4.8867,4.8905,211689.2373
2011-08-16 11:15:00,12.8,12.8,12.78,12.79,144214.77785697317,4.8944,4.8944,4.8867,4.8905,144214.7779
2011-08-16 11:20:00,12.79,12.81,12.79,12.81,104775.48111190306,4.8905,4.8982,4.8905,4.8982,104775.4811
2011-08-16 11:25:00,12.82,12.85,12.8,12.84,90757.89973865528,4.902,4.9135,4.8944,4.9096,90757.8997
2011-08-16 11:30:00,12.84,12.85,12.82,12.82,82204.79923972441,4.9096,4.9135,4.902,4.902,82204.7992
2011-08-16 11:35:00,12.82,12.84,12.82,12.84,52744.11974340698,4.902,4.9096,4.902,4.9096,52744.1197
2011-08-16 11:40:00,12.83,12.87,12.82,12.87,94321.6916132098,4.9058,4.9211,4.902,4.9211,94321.6916
2011-08-16 11:45:00,12.87,12.87,12.85,12.86,421240.199572345,4.9211,4.9211,4.9135,4.9173,421240.1996
2011-08-16 11:50:00,12.86,12.88,12.86,12.87,158707.53148016156,4.9173,4.9249,4.9173,4.9211,158707.5315
2011-08-16 11:55:00,12.86,12.88,12.86,12.88,297457.82846281776,4.9173,4.9249,4.9173,4.9249,297457.8285
2011-08-16 12:00:00,12.88,12.9,12.87,12.88,102637.20598717035,4.9249,4.9326,4.9211,4.9249,102637.206
2011-08-16 12:05:00,12.88,12.93,12.87,12.93,364219.52957947255,4.9249,4.9441,4.9211,4.9441,364219.5296
2011-08-16 12:10:00,12.93,12.97,12.86,12.92,871703.4925160371,4.9441,4.9594,4.9173,4.9402,871703.4925
2011-08-16 12:15:00,12.93,12.95,12.88,12.89,450700.8790686624,4.9441,4.9517,4.9249,4.9288,450700.8791
2011-08-16 12:20:00,12.89,12.9,12.85,12.86,313613.6849607983,4.9288,4.9326,4.9135,4.9173,313613.685
2011-08-16 12:25:00,12.86,12.86,12.76,12.78,416963.6493228796,4.9173,4.9173,4.8791,4.8867,416963.6493
2011-08-16 12:30:00,12.78,12.8,12.76,12.78,462342.5991922072,4.8867,4.8944,4.8791,4.8867,462342.5992
2011-08-16 12:35:00,12.79,12.81,12.77,12.79,215015.44309812307,4.8905,4.8982,4.8829,4.8905,215015.4431
2011-08-16 12:40:00,12.79,12.81,12.77,12.79,330244.7137087194,4.8905,4.8982,4.8829,4.8905,330244.7137
2011-08-16 12:45:00,12.78,12.8,12.75,12.76,302922.3093371347,4.8867,4.8944,4.8752,4.8791,302922.3093
2011-08-16 12:50:00,12.77,12.77,12.74,12.75,328106.4385839867,4.8829,4.8829,4.8714,4.8752,328106.4386
2011-08-16 12:55:00,12.76,12.77,12.7,12.72,306486.10121168924,4.8791,4.8829,4.8561,4.8638,306486.1012
2011-08-16 13:00:00,12.72,12.72,12.65,12.66,227132.33547160847,4.8638,4.8638,4.837,4.8408,227132.3355
2011-08-16 13:05:00,12.66,12.66,12.57,12.63,784509.3846519364,4.8408,4.8408,4.8064,4.8293,784509.3847
2011-08-16 13:10:00,12.63,12.66,12.61,12.65,176764.0769779045,4.8293,4.8408,4.8217,4.837,176764.077
2011-08-16 13:15:00,12.65,12.68,12.64,12.65,159657.87598004277,4.837,4.8485,4.8332,4.837,159657.876
2011-08-16 13:20:00,12.65,12.68,12.61,12.67,201710.62009978617,4.837,4.8485,4.8217,4.8446,201710.6201
2011-08-16 13:25:00,12.67,12.69,12.66,12.69,209075.78997386555,4.8446,4.8523,4.8408,4.8523,209075.79
2011-08-16 13:30:00,12.68,12.72,12.66,12.71,120218.57923497268,4.8485,4.8638,4.8408,4.8599,120218.5792
2011-08-16 13:35:00,12.72,12.72,12.7,12.7,107151.34236160608,4.8638,4.8638,4.8561,4.8561,107151.3424
2011-08-16 13:40:00,12.71,12.72,12.69,12.7,129484.43810881444,4.8599,4.8638,4.8523,4.8561,129484.4381
2011-08-16 13:45:00,12.71,12.73,12.69,12.72,71275.83749109053,4.8599,4.8676,4.8523,4.8638,71275.8375
2011-08-16 13:50:00,12.72,12.78,12.72,12.76,283915.4193395105,4.8638,4.8867,4.8638,4.8791,283915.4193
2011-08-16 13:55:00,12.77,12.77,12.74,12.74,140650.98598241864,4.8829,4.8829,4.8714,4.8714,140650.986
2011-08-16 14:00:00,12.74,12.79,12.74,12.77,175100.97410311238,4.8714,4.8905,4.8714,4.8829,175100.9741
2011-08-16 14:05:00,12.77,12.77,12.75,12.75,228082.67997148968,4.8829,4.8829,4.8752,4.8752,228082.68
2011-08-16 14:10:00,12.76,12.79,12.76,12.78,168686.14872891424,4.8791,4.8905,4.8791,4.8867,168686.1487
2011-08-16 14:15:00,12.78,12.79,12.76,12.77,125445.47398431932,4.8867,4.8905,4.8791,4.8829,125445.474
2011-08-16 14:20:00,12.77,12.78,12.74,12.74,93846.51936326918,4.8829,4.8867,4.8714,4.8714,93846.5194
2011-08-16 14:25:00,12.74,12.76,12.74,12.76,161083.39272986457,4.8714,4.8791,4.8714,4.8791,161083.3927
2011-08-16 14:30:00,12.75,12.77,12.73,12.74,112853.40936089332,4.8752,4.8829,4.8676,4.8714,112853.4094
2011-08-16 14:35:00,12.74,12.75,12.7,12.73,203848.8952245189,4.8714,4.8752,4.8561,4.8676,203848.8952
2011-08-16 14:40:00,12.72,12.74,12.72,12.74,99073.41411261582,4.8638,4.8714,4.8638,4.8714,99073.4141
2011-08-16 14:45:00,12.74,12.77,12.74,12.77,149441.6726063198,4.8714,4.8829,4.8714,4.8829,149441.6726
2011-08-16 14:50:00,12.77,12.77,12.72,12.73,169874.07935376573,4.8829,4.8829,4.8638,4.8676,169874.0794
2011-08-16 14:55:00,12.73,12.74,12.71,12.71,156331.67023045855,4.8676,4.8714,4.8599,4.8599,156331.6702
2011-08-16 15:00:00,12.71,12.74,12.7,12.73,170111.66547873605,4.8599,4.8714,4.8561,4.8676,170111.6655
2011-08-16 15:05:00,12.73,12.77,12.73,12.77,149916.8448562604,4.8676,4.8829,4.8676,4.8829,149916.8449
2011-08-16 15:10:00,12.77,12.77,12.74,12.74,200997.86172487529,4.8829,4.8829,4.8714,4.8714,200997.8617
2011-08-16 15:15:00,12.74,12.78,12.73,12.78,209313.37609883584,4.8714,4.8867,4.8676,4.8867,209313.3761
2011-08-16 15:20:00,12.77,12.78,12.74,12.77,481349.4891898313,4.8829,4.8867,4.8714,4.8829,481349.4892
2011-08-16 15:25:00,12.77,12.82,12.76,12.82,523877.40555951535,4.8829,4.902,4.8791,4.902,523877.4056
2011-08-16 15:30:00,12.83,12.83,12.81,12.82,247327.1560940841,4.9058,4.9058,4.8982,4.902,247327.1561
2011-08-16 15:35:00,12.82,12.84,12.82,12.83,253741.98146828223,4.902,4.9096,4.902,4.9058,253741.9815
2011-08-16 15:40:00,12.83,12.85,12.81,12.84,381325.7305773343,4.9058,4.9135,4.8982,4.9096,381325.7306
2011-08-16 15:45:00,12.84,12.85,12.79,12.8,573295.3195533381,4.9096,4.9135,4.8905,4.8944,573295.3196
2011-08-16 15:50:00,12.8,12.81,12.77,12.77,567118.0803041103,4.8944,4.8982,4.8829,4.8829,567118.0803
2011-08-16 15:55:00,12.78,12.78,12.76,12.78,851271.0857685911,4.8867,4.8867,4.8791,4.8867,851271.0858
2011-08-17 09:30:00,12.82,12.84,12.76,12.8,584937.0396768829,4.902,4.9096,4.8791,4.8944,584937.0397
2011-08-17 09:35:00,12.8,12.93,12.8,12.9,293894.03658826323,4.8944,4.9441,4.8944,4.9326,293894.0366
2011-08-17 09:40:00,12.9,12.92,12.88,12.9,221192.68234735093,4.9326,4.9402,4.9249,4.9326,221192.6823
2011-08-17 09:45:00,12.9,12.99,12.9,12.95,248990.2589688762,4.9326,4.967,4.9326,4.9517,248990.259
2011-08-17 09:50:00,12.95,13.04,12.94,13.02,312900.9265858874,4.9517,4.9861,4.9479,4.9785,312900.9266
2011-08-17 09:55:00,13.02,13.03,12.97,12.98,247089.5699691138,4.9785,4.9823,4.9594,4.9632,247089.57
2011-08-17 10:00:00,12.98,12.98,12.9,12.91,370634.3549536707,4.9632,4.9632,4.9326,4.9364,370634.355
2011-08-17 10:05:00,12.91,12.93,12.88,12.92,164409.59847944882,4.9364,4.9441,4.9249,4.9402,164409.5985
2011-08-17 10:10:00,12.92,12.93,12.9,12.92,96222.3806129722,4.9402,4.9441,4.9326,4.9402,96222.3806
2011-08-17 10:15:00,12.91,12.93,12.9,12.92,85531.00498930863,4.9364,4.9441,4.9326,4.9402,85531.005
2011-08-17 10:20:00,12.92,12.94,12.9,12.9,220004.7517224994,4.9402,4.9479,4.9326,4.9326,220004.7517
2011-08-17 10:25:00,12.9,12.95,12.9,12.95,126870.99073414112,4.9326,4.9517,4.9326,4.9517,126870.9907
2011-08-17 10:30:00,12.94,12.94,12.88,12.88,240674.74459491565,4.9479,4.9479,4.9249,4.9249,240674.7446
2011-08-17 10:35:00,12.88,12.89,12.85,12.88,204799.2397244001,4.9249,4.9288,4.9135,4.9249,204799.2397
2011-08-17 10:40:00,12.88,12.9,12.86,12.88,373485.3884533143,4.9249,4.9326,4.9173,4.9249,373485.3885
2011-08-17 10:45:00,12.88,12.88,12.85,12.88,539795.6759325255,4.9249,4.9249,4.9135,4.9249,539795.6759
2011-08-17 10:50:00,12.88,12.89,12.84,12.85,257305.7733428368,4.9249,4.9288,4.9096,4.9135,257305.7733
2011-08-17 10:55:00,12.85,12.85,12.8,12.8,786885.2459016393,4.9135,4.9135,4.8944,4.8944,786885.2459
2011-08-17 11:00:00,12.8,12.82,12.75,12.77,540983.606557377,4.8944,4.902,4.8752,4.8829,540983.6066
2011-08-17 11:05:00,12.77,12.83,12.77,12.82,532192.9199334759,4.8829,4.9058,4.8829,4.902,532192.9199
2011-08-17 11:10:00,12.82,12.86,12.82,12.84,229033.02447137088,4.902,4.9173,4.902,4.9096,229033.0245
2011-08-17 11:15:00,12.84,12.85,12.82,12.82,273224.043715847,4.9096,4.9135,4.902,4.902,273224.0437
2011-08-17 11:20:00,12.82,12.83,12.82,12.82,278450.9384651936,4.902,4.9058,4.902,4.902,278450.9385
2011-08-17 11:25:00,12.82,12.82,12.77,12.8,115704.44286053696,4.902,4.902,4.8829,4.8944,115704.4429
2011-08-17 11:30:00,12.8,12.83,12.79,12.8,247089.5699691138,4.8944,4.9058,4.8905,4.8944,247089.57
2011-08-17 11:35:00,12.8,12.81,12.77,12.77,181990.9717272512,4.8944,4.8982,4.8829,4.8829,181990.9717
2011-08-17 11:40:00,12.77,12.79,12.74,12.74,157757.18698028036,4.8829,4.8905,4.8714,4.8714,157757.187
2011-08-17 11:45:00,12.74,12.78,12.74,12.77,152530.29223093373,4.8714,4.8867,4.8714,4.8829,152530.2922
2011-08-17 11:50:00,12.77,12.78,12.76,12.77,113566.16773580424,4.8829,4.8867,4.8791,4.8829,113566.1677
2011-08-17 11:55:00,12.77,12.77,12.72,12.74,220004.7517224994,4.8829,4.8829,4.8638,4.8714,220004.7517
2011-08-17 12:00:00,12.74,12.75,12.72,12.72,181278.21335234024,4.8714,4.8752,4.8638,4.8638,181278.2134
2011-08-17 12:05:00,12.72,12.72,12.64,12.66,393442.62295081967,4.8638,4.8638,4.8332,4.8408,393442.623
2011-08-17 12:10:00,12.66,12.68,12.64,12.68,148966.5003563792,4.8408,4.8485,4.8332,4.8485,148966.5004
2011-08-17 12:15:00,12.67,12.7,12.67,12.69,89094.79686386316,4.8446,4.8561,4.8446,4.8523,89094.7969
2011-08-17 12:20:00,12.69,12.7,12.67,12.69,68424.8039914469,4.8523,4.8561,4.8446,4.8523,68424.804
2011-08-17 12:25:00,12.69,12.71,12.67,12.7,102637.20598717035,4.8523,4.8599,4.8446,4.8561,102637.206
2011-08-17 12:30:00,12.7,12.73,12.7,12.73,82917.55761463531,4.8561,4.8676,4.8561,4.8676,82917.5576
2011-08-17 12:35:00,12.73,12.74,12.71,12.72,103112.37823711096,4.8676,4.8714,4.8599,4.8638,103112.3782
2011-08-17 12:40:00,12.73,12.74,12.72,12.73,55595.153243050605,4.8676,4.8714,4.8638,4.8676,55595.1532
2011-08-17 12:45:00,12.73,12.74,12.71,12.74,134236.1606082205,4.8676,4.8714,4.8599,4.8714,134236.1606
2011-08-17 12:50:00,12.74,12.76,12.7,12.7,96222.3806129722,4.8714,4.8791,4.8561,4.8561,96222.3806
2011-08-17 12:55:00,12.7,12.7,12.65,12.67,174625.80185317178,4.8561,4.8561,4.837,4.8446,174625.8019
2011-08-17 13:00:00,12.68,12.68,12.62,12.66,476360.180565455,4.8485,4.8485,4.8255,4.8408,476360.1806
2011-08-17 13:05:00,12.65,12.66,12.61,12.63,237348.53884533144,4.837,4.8408,4.8217,4.8293,237348.5388
2011-08-17 13:10:00,12.63,12.65,12.62,12.63,136612.0218579235,4.8293,4.837,4.8255,4.8293,136612.0219
2011-08-17 13:15:00,12.63,12.65,12.63,12.64,82679.97148966501,4.8293,4.837,4.8293,4.8332,82679.9715
2011-08-17 13:20:00,12.65,12.65,12.61,12.62,172249.94060346877,4.837,4.837,4.8217,4.8255,172249.9406
2011-08-17 13:25:00,12.62,12.62,12.58,12.6,103112.37823711096,4.8255,4.8255,4.8102,4.8179,103112.3782
2011-08-17 13:30:00,12.6,12.63,12.6,12.6,71988.59586600143,4.8179,4.8293,4.8179,4.8179,71988.5959
2011-08-17 13:35:00,12.6,12.61,12.58,12.59,181515.79947731053,4.8179,4.8217,4.8102,4.8141,181515.7995
2011-08-17 13:40:00,12.59,12.59,12.54,12.55,409836.0655737705,4.8141,4.8141,4.7949,4.7988,409836.0656
2011-08-17 13:45:00,12.55,12.58,12.55,12.57,100736.51698740794,4.7988,4.8102,4.7988,4.8064,100736.517
2011-08-17 13:50:00,12.57,12.58,12.56,12.58,190781.6583511523,4.8064,4.8102,4.8026,4.8102,190781.6584
2011-08-17 13:55:00,12.59,12.6,12.58,12.58,431218.8168210976,4.8141,4.8179,4.8102,4.8102,431218.8168
2011-08-17 14:00:00,12.58,12.61,12.58,12.61,199809.93110002376,4.8102,4.8217,4.8102,4.8217,199809.9311
2011-08-17 14:05:00,12.6,12.61,12.58,12.61,64623.42599192207,4.8179,4.8217,4.8102,4.8217,64623.426
2011-08-17 14:10:00,12.61,12.65,12.61,12.64,239724.40009503445,4.8217,4.837,4.8217,4.8332,239724.4001
2011-08-17 14:15:00,12.64,12.68,12.64,12.68,339510.5725825612,4.8332,4.8485,4.8332,4.8485,339510.5726
2011-08-17 14:20:00,12.68,12.7,12.66,12.68,358755.0487051556,4.8485,4.8561,4.8408,4.8485,358755.0487
2011-08-17 14:25:00,12.68,12.68,12.66,12.66,159895.46210501308,4.8485,4.8485,4.8408,4.8408,159895.4621
2011-08-17 14:30:00,12.67,12.68,12.65,12.65,162508.90947968638,4.8446,4.8485,4.837,4.837,162508.9095
2011-08-17 14:35:00,12.65,12.66,12.62,12.64,287716.79733903543,4.837,4.8408,4.8255,4.8332,287716.7973
2011-08-17 14:40:00,12.63,12.67,12.63,12.66,247564.7422190544,4.8293,4.8446,4.8293,4.8408,247564.7422
2011-08-17 14:45:00,12.66,12.66,12.64,12.66,291755.76146353054,4.8408,4.8408,4.8332,4.8408,291755.7615
2011-08-17 14:50:00,12.65,12.67,12.64,12.67,125445.47398431932,4.837,4.8446,4.8332,4.8446,125445.474
2011-08-17 14:55:00,12.67,12.69,12.66,12.69,93608.93323829888,4.8446,4.8523,4.8408,4.8523,93608.9332
2011-08-17 15:00:00,12.69,12.69,12.66,12.68,206937.51484913283,4.8523,4.8523,4.8408,4.8485,206937.5148
2011-08-17 15:05:00,12.68,12.72,12.68,12.71,244713.7087194108,4.8485,4.8638,4.8485,4.8599,244713.7087
2011-08-17 15:10:00,12.71,12.72,12.69,12.69,232121.6440959848,4.8599,4.8638,4.8523,4.8523,232121.6441
2011-08-17 15:15:00,12.69,12.72,12.68,12.71,205036.8258493704,4.8523,4.8638,4.8485,4.8599,205036.8258
2011-08-17 15:20:00,12.71,12.72,12.69,12.7,233309.5747208363,4.8599,4.8638,4.8523,4.8561,233309.5747
2011-08-17 15:25:00,12.7,12.71,12.69,12.7,166785.45972915183,4.8561,4.8599,4.8523,4.8561,166785.4597
2011-08-17 15:30:00,12.7,12.72,12.69,12.69,510097.41031123785,4.8561,4.8638,4.8523,4.8523,510097.4103
2011-08-17 15:35:00,12.7,12.7,12.68,12.69,393442.62295081967,4.8561,4.8561,4.8485,4.8523,393442.623
2011-08-17 15:40:00,12.69,12.7,12.67,12.68,316939.89071038255,4.8523,4.8561,4.8446,4.8485,316939.8907
2011-08-17 15:45:00,12.68,12.7,12.67,12.7,542171.5371822285,4.8485,4.8561,4.8446,4.8561,542171.5372
2011-08-17 15:50:00,12.71,12.72,12.68,12.7,494891.8983131385,4.8599,4.8638,4.8485,4.8561,494891.8983
2011-08-17 15:55:00,12.7,12.73,12.7,12.73,1005226.8947493468,4.8561,4.8676,4.8561,4.8676,1005226.8947
2011-08-18 09:30:00,12.35,12.51,12.25,12.27,780945.5927773818,4.7223,4.7835,4.684,4.6917,780945.5928
2011-08-18 09:35:00,12.27,12.27,12.18,12.27,574483.2501781896,4.6917,4.6917,4.6573,4.6917,574483.2502
2011-08-18 09:40:00,12.28,12.28,12.16,12.19,572344.9750534568,4.6955,4.6955,4.6496,4.6611,572344.9751
2011-08-18 09:45:00,12.19,12.19,12.13,12.13,432881.91969588975,4.6611,4.6611,4.6382,4.6382,432881.9197
2011-08-18 09:50:00,12.13,12.22,12.13,12.16,471370.8719410786,4.6382,4.6726,4.6382,4.6496,471370.8719
2011-08-18 09:55:00,12.16,12.17,12.08,12.08,366832.9769541459,4.6496,4.6535,4.619,4.619,366832.977
2011-08-18 10:00:00,12.08,12.08,11.95,12.03,1118080.30411024,4.619,4.619,4.5693,4.5999,1118080.3041
2011-08-18 10:05:00,12.03,12.03,11.92,11.99,869090.0451413637,4.5999,4.5999,4.5579,4.5846,869090.0451
2011-08-18 10:10:00,11.99,11.99,11.89,11.91,922784.509384652,4.5846,4.5846,4.5464,4.554,922784.5094
2011-08-18 10:15:00,11.91,11.94,11.89,11.93,2000475.1722499407,4.554,4.5655,4.5464,4.5617,2000475.1722
2011-08-18 10:20:00,11.93,12.02,11.92,12.01,355428.8429555714,4.5617,4.5961,4.5579,4.5923,355428.843
2011-08-18 10:25:00,12.01,12.06,11.99,12.02,386315.0392017106,4.5923,4.6114,4.5846,4.5961,386315.0392
2011-08-18 10:30:00,12.02,12.02,11.92,11.95,325017.8189593728,4.5961,4.5961,4.5579,4.5693,325017.819
2011-08-18 10:35:00,11.95,11.97,11.91,11.95,337609.8835827988,4.5693,4.577,4.554,4.5693,337609.8836
2011-08-18 10:40:00,11.95,11.96,11.89,11.93,347826.0869565217,4.5693,4.5732,4.5464,4.5617,347826.087
2011-08-18 10:45:00,11.93,11.97,11.91,11.96,268472.321216441,4.5617,4.577,4.554,4.5732,268472.3212
2011-08-18 10:50:00,11.96,12.01,11.96,12.0,127346.16298408172,4.5732,4.5923,4.5732,4.5885,127346.163
2011-08-18 10:55:00,11.99,12.0,11.95,11.98,269897.8379662628,4.5846,4.5885,4.5693,4.5808,269897.838
2011-08-18 11:00:00,11.98,11.98,11.93,11.95,249227.84509384647,4.5808,4.5808,4.5617,4.5693,249227.8451
2011-08-18 11:05:00,11.95,11.95,11.89,11.9,234022.3330957472,4.5693,4.5693,4.5464,4.5502,234022.3331
2011-08-18 11:10:00,11.9,11.92,11.89,11.89,313138.51271085767,4.5502,4.5579,4.5464,4.5464,313138.5127
2011-08-18 11:15:00,11.89,11.89,11.85,11.88,448087.4316939891,4.5464,4.5464,4.5311,4.5426,448087.4317
2011-08-18 11:20:00,11.88,11.89,11.86,11.87,226894.74934663816,4.5426,4.5464,4.5349,4.5387,226894.7493
2011-08-18 11:25:00,11.87,11.89,11.87,11.89,302447.13708719413,4.5387,4.5464,4.5387,4.5464,302447.1371
2011-08-18 11:30:00,11.89,11.97,11.89,11.95,265146.11546685675,4.5464,4.577,4.5464,4.5693,265146.1155
2011-08-18 11:35:00,11.95,11.98,11.94,11.96,234735.0914706581,4.5693,4.5808,4.5655,4.5732,234735.0915
2011-08-18 11:40:00,11.97,11.97,11.95,11.96,206462.3425991922,4.577,4.577,4.5693,4.5732,206462.3426
2011-08-18 11:45:00,11.97,12.03,11.96,12.03,392967.4507008791,4.577,4.5999,4.5732,4.5999,392967.4507
2011-08-18 11:50:00,12.03,12.03,11.99,12.0,122832.026609646,4.5999,4.5999,4.5846,4.5885,122832.0266
2011-08-18 11:55:00,12.0,12.04,12.0,12.03,121168.92373485387,4.5885,4.6037,4.5885,4.5999,121168.9237
2011-08-18 12:00:00,12.03,12.03,11.93,11.93,231884.0579710145,4.5999,4.5999,4.5617,4.5617,231884.058
2011-08-18 12:05:00,11.93,11.95,11.91,11.94,257543.35946780708,4.5617,4.5693,4.554,4.5655,257543.3595
2011-08-18 12:10:00,11.94,11.98,11.92,11.97,502732.2404371585,4.5655,4.5808,4.5579,4.577,502732.2404
2011-08-18 12:15:00,11.97,12.04,11.97,12.01,374910.90520313615,4.577,4.6037,4.577,4.5923,374910.9052
2011-08-18 12:20:00,12.02,12.05,12.0,12.0,215965.78759800427,4.5961,4.6076,4.5885,4.5885,215965.7876
2011-08-18 12:25:00,12.01,12.03,12.0,12.02,139225.4692325968,4.5923,4.5999,4.5885,4.5961,139225.4692
2011-08-18 12:30:00,12.02,12.03,11.99,12.01,142789.26110715134,4.5961,4.5999,4.5846,4.5923,142789.2611
2011-08-18 12:35:00,12.01,12.01,11.98,12.0,77215.49061534807,4.5923,4.5923,4.5808,4.5885,77215.4906
2011-08-18 12:40:00,12.0,12.01,11.98,12.0,163459.25397956758,4.5885,4.5923,4.5808,4.5885,163459.254
2011-08-18 12:45:00,12.0,12.0,11.97,11.98,327631.2663340461,4.5885,4.5885,4.577,4.5808,327631.2663
2011-08-18 12:50:00,11.97,11.99,11.97,11.98,105488.23948681397,4.577,4.5846,4.577,4.5808,105488.2395
2011-08-18 12:55:00,11.97,12.0,11.97,11.98,102874.79211214064,4.577,4.5885,4.577,4.5808,102874.7921
2011-08-18 13:00:00,11.98,11.99,11.97,11.97,107864.100736517,4.5808,4.5846,4.577,4.577,107864.1007
2011-08-18 13:05:00,11.97,11.98,11.91,11.92,250178.18959372773,4.577,4.5808,4.554,4.5579,250178.1896
2011-08-18 13:10:00,11.92,11.94,11.9,11.9,120931.3376098836,4.5579,4.5655,4.5502,4.5502,120931.3376
2011-08-18 13:15:00,11.9,11.92,11.88,11.92,173675.45735329058,4.5502,4.5579,4.5426,4.5579,173675.4574
2011-08-18 13:20:00,11.92,11.93,11.91,11.92,136612.0218579235,4.5579,4.5617,4.554,4.5579,136612.0219
2011-08-18 13:25:00,11.92,11.94,11.92,11.93,87194.10786410073,4.5579,4.5655,4.5579,4.5617,87194.1079
2011-08-18 13:30:00,11.92,11.94,11.88,11.89,308861.9624613923,4.5579,4.5655,4.5426,4.5464,308861.9625
2011-08-18 13:35:00,11.88,11.91,11.86,11.87,402470.8956996912,4.5426,4.554,4.5349,4.5387,402470.8957
2011-08-18 13:40:00,11.87,11.92,11.87,11.9,208838.20384889524,4.5387,4.5579,4.5387,4.5502,208838.2038
2011-08-18 13:45:00,11.9,11.94,11.89,11.93,139225.4692325968,4.5502,4.5655,4.5464,4.5617,139225.4692
2011-08-18 13:50:00,11.93,11.93,11.88,11.88,111903.06486101211,4.5617,4.5617,4.5426,4.5426,111903.0649
2011-08-18 13:55:00,11.88,11.89,11.82,11.85,588025.6593014968,4.5426,4.5464,4.5196,4.5311,588025.6593
2011-08-18 14:00:00,11.85,11.92,11.84,11.88,885245.9016393443,4.5311,4.5579,4.5273,4.5426,885245.9016
2011-08-18 14:05:00,11.88,11.88,11.85,11.87,240437.15846994537,4.5426,4.5426,4.5311,4.5387,240437.1585
2011-08-18 14:10:00,11.87,11.88,11.84,11.86,213589.9263483013,4.5387,4.5426,4.5273,4.5349,213589.9263
2011-08-18 14:15:00,11.86,11.9,11.84,11.89,266334.04609170824,4.5349,4.5502,4.5273,4.5464,266334.0461
2011-08-18 14:20:00,11.89,11.91,11.86,11.9,192919.93347588505,4.5464,4.554,4.5349,4.5502,192919.9335
2011-08-18 14:25:00,11.91,11.91,11.87,11.87,210976.478973628,4.554,4.554,4.5387,4.5387,210976.479
2011-08-18 14:30:00,11.87,11.88,11.85,11.86,220479.92397244,4.5387,4.5426,4.5311,4.5349,220479.924
2011-08-18 14:35:00,11.86,11.87,11.82,11.83,597766.6904252792,4.5349,4.5387,4.5196,4.5235,597766.6904
2011-08-18 14:40:00,11.83,11.84,11.81,11.84,430981.23069612734,4.5235,4.5273,4.5158,4.5273,430981.2307
2011-08-18 14:45:00,11.84,11.84,11.82,11.84,438583.986695177,4.5273,4.5273,4.5196,4.5273,438583.9867
2011-08-18 14:50:00,11.83,11.84,11.81,11.82,517224.9940603469,4.5235,4.5273,4.5158,4.5196,517224.9941
2011-08-18 14:55:00,11.82,11.83,11.76,11.76,566167.735804229,4.5196,4.5235,4.4967,4.4967,566167.7358
2011-08-18 15:00:00,11.77,11.79,11.73,11.73,769066.2865288667,4.5005,4.5082,4.4852,4.4852,769066.2865
2011-08-18 15:05:00,11.73,11.79,11.73,11.76,371109.5272036113,4.4852,4.5082,4.4852,4.4967,371109.5272
2011-08-18 15:10:00,11.76,11.78,11.75,11.76,535519.1256830601,4.4967,4.5043,4.4929,4.4967,535519.1257
2011-08-18 15:15:00,11.76,11.76,11.72,11.73,581610.8339272987,4.4967,4.4967,4.4814,4.4852,581610.8339
2011-08-18 15:20:00,11.73,11.75,11.71,11.71,670943.2169161321,4.4852,4.4929,4.4776,4.4776,670943.2169
2011-08-18 15:25:00,11.71,11.73,11.7,11.73,800902.8272748871,4.4776,4.4852,4.4737,4.4852,800902.8273
2011-08-18 15:30:00,11.73,11.76,11.72,11.72,875742.4566405322,4.4852,4.4967,4.4814,4.4814,875742.4566
2011-08-18 15:35:00,11.72,11.73,11.68,11.7,1039676.8828700404,4.4814,4.4852,4.4661,4.4737,1039676.8829
2011-08-18 15:40:00,11.7,11.7,11.61,11.61,1193395.1057258255,4.4737,4.4737,4.4393,4.4393,1193395.1057
2011-08-18 15:45:00,11.61,11.68,11.61,11.67,1264195.7709669755,4.4393,4.4661,4.4393,4.4623,1264195.771
2011-08-18 15:50:00,11.67,11.81,11.66,11.81,2739130.434782609,4.4623,4.5158,4.4584,4.5158,2739130.4348
2011-08-18 15:55:00,11.81,11.81,11.76,11.77,2319315.7519600857,4.5158,4.5158,4.4967,4.5005,2319315.752
2011-08-19 09:30:00,11.56,11.75,11.5,11.72,3444048.467569494,4.4202,4.4929,4.3973,4.4814,3444048.4676
2011-08-19 09:35:00,11.72,11.87,11.71,11.84,815870.7531480162,4.4814,4.5387,4.4776,4.5273,815870.7531
2011-08-19 09:40:00,11.84,11.85,11.76,11.81,658351.1522927061,4.5273,4.5311,4.4967,4.5158,658351.1523
2011-08-19 09:45:00,11.81,11.85,11.75,11.75,464480.8743169399,4.5158,4.5311,4.4929,4.4929,464480.8743
2011-08-19 09:50:00,11.74,11.83,11.73,11.8,375623.6635780471,4.489,4.5235,4.4852,4.512,375623.6636
2011-08-19 09:55:00,11.8,11.91,11.77,11.89,467094.3216916133,4.512,4.554,4.5005,4.5464,467094.3217
2011-08-19 10:00:00,11.89,11.92,11.85,11.89,471133.28581610834,4.5464,4.5579,4.5311,4.5464,471133.2858
2011-08-19 10:05:00,11.89,11.9,11.8,11.85,368020.9075789974,4.5464,4.5502,4.512,4.5311,368020.9076
2011-08-19 10:10:00,11.86,11.87,11.83,11.84,314326.4433357092,4.5349,4.5387,4.5235,4.5273,314326.4433
2011-08-19 10:15:00,11.84,11.94,11.83,11.89,353052.9817058684,4.5273,4.5655,4.5235,4.5464,353052.9817
2011-08-19 10:20:00,11.89,11.93,11.85,11.91,388928.48657638393,4.5464,4.5617,4.5311,4.554,388928.4866
2011-08-19 10:25:00,11.91,12.0,11.91,11.99,446661.9149441673,4.554,4.5885,4.554,4.5846,446661.9149
2011-08-19 10:30:00,11.99,12.01,11.97,12.0,465193.6326918508,4.5846,4.5923,4.577,4.5885,465193.6327
2011-08-19 10:35:00,12.0,12.0,11.93,11.93,797814.2076502732,4.5885,4.5885,4.5617,4.5617,797814.2077
2011-08-19 10:40:00,11.94,11.97,11.91,11.93,366595.3908291756,4.5655,4.577,4.554,4.5617,366595.3908
2011-08-19 10:45:00,11.93,11.94,11.88,11.94,229270.6105963412,4.5617,4.5655,4.5426,4.5655,229270.6106
2011-08-19 10:50:00,11.94,11.97,11.89,11.91,314326.4433357092,4.5655,4.577,4.5464,4.554,314326.4433
2011-08-19 10:55:00,11.91,11.96,11.9,11.92,248990.2589688762,4.554,4.5732,4.5502,4.5579,248990.259
2011-08-19 11:00:00,11.92,11.94,11.9,11.9,154668.56735566643,4.5579,4.5655,4.5502,4.5502,154668.5674
2011-08-19 11:05:00,11.9,11.9,11.82,11.82,222143.02684723213,4.5502,4.5502,4.5196,4.5196,222143.0268
2011-08-19 11:10:00,11.82,11.84,11.79,11.8,214777.8569731528,4.5196,4.5273,4.5082,4.512,214777.857
2011-08-19 11:15:00,11.79,11.81,11.75,11.79,261344.737467332,4.5082,4.5158,4.4929,4.5082,261344.7375
2011-08-19 11:20:00,11.79,11.84,11.78,11.82,183654.07460204329,4.5082,4.5273,4.5043,4.5196,183654.0746
2011-08-19 11:25:00,11.82,11.84,11.79,11.8,189356.14160133048,4.5196,4.5273,4.5082,4.512,189356.1416
2011-08-19 11:30:00,11.8,11.84,11.8,11.8,152055.11998099313,4.512,4.5273,4.512,4.512,152055.12
2011-08-19 11:35:00,11.8,11.81,11.76,11.79,186980.28035162747,4.512,4.5158,4.4967,4.5082,186980.2804
2011-08-19 11:40:00,11.78,11.86,11.78,11.85,277975.76621525304,4.5043,4.5349,4.5043,4.5311,277975.7662
2011-08-19 11:45:00,11.85,11.85,11.8,11.81,202660.96459966732,4.5311,4.5311,4.512,4.5158,202660.9646
2011-08-19 11:50:00,11.81,11.86,11.81,11.85,195533.3808505584,4.5158,4.5349,4.5158,4.5311,195533.3809
2011-08-19 11:55:00,11.85,11.87,11.83,11.87,255405.0843430744,4.5311,4.5387,4.5235,4.5387,255405.0843
2011-08-19 12:00:00,11.87,11.87,11.83,11.84,130909.95485863628,4.5387,4.5387,4.5235,4.5273,130909.9549
2011-08-19 12:05:00,11.84,11.86,11.82,11.82,136374.4357329532,4.5273,4.5349,4.5196,4.5196,136374.4357
2011-08-19 12:10:00,11.82,11.83,11.78,11.8,218816.82109764792,4.5196,4.5235,4.5043,4.512,218816.8211
2011-08-19 12:15:00,11.8,11.81,11.76,11.78,276075.07721549063,4.512,4.5158,4.4967,4.5043,276075.0772
2011-08-19 12:20:00,11.78,11.79,11.76,11.77,98598.24186267522,4.5043,4.5082,4.4967,4.5005,98598.2419
2011-08-19 12:25:00,11.77,11.8,11.77,11.8,103587.55048705156,4.5005,4.512,4.5005,4.512,103587.5505
2011-08-19 12:30:00,11.8,11.82,11.79,11.8,151579.9477310525,4.512,4.5196,4.5082,4.512,151579.9477
2011-08-19 12:35:00,11.8,11.83,11.78,11.78,112140.6509859824,4.512,4.5235,4.5043,4.5043,112140.651
2011-08-19 12:40:00,11.78,11.81,11.77,11.8,119268.23473509148,4.5043,4.5158,4.5005,4.512,119268.2347
2011-08-19 12:45:00,11.8,11.84,11.8,11.83,167023.04585412212,4.512,4.5273,4.512,4.5235,167023.0459
2011-08-19 12:50:00,11.83,11.83,11.79,11.81,80541.69636493229,4.5235,4.5235,4.5082,4.5158,80541.6964
2011-08-19 12:55:00,11.8,11.81,11.76,11.77,154430.98123069614,4.512,4.5158,4.4967,4.5005,154430.9812
2011-08-19 13:00:00,11.76,11.77,11.74,11.77,326205.7495842243,4.4967,4.5005,4.489,4.5005,326205.7496
2011-08-19 13:05:00,11.77,11.81,11.77,11.8,253029.2230933713,4.5005,4.5158,4.5005,4.512,253029.2231
2011-08-19 13:10:00,11.8,11.81,11.78,11.79,143502.01948206226,4.512,4.5158,4.5043,4.5082,143502.0195
2011-08-19 13:15:00,11.78,11.79,11.76,11.79,128771.67973390354,4.5043,4.5082,4.4967,4.5082,128771.6797
2011-08-19 13:20:00,11.79,11.79,11.76,11.76,99548.58636255642,4.5082,4.5082,4.4967,4.4967,99548.5864
2011-08-19 13:25:00,11.76,11.77,11.75,11.76,99311.00023758612,4.4967,4.5005,4.4929,4.4967,99311.0002
2011-08-19 13:30:00,11.76,11.76,11.7,11.7,288191.969588976,4.4967,4.4967,4.4737,4.4737,288191.9696
2011-08-19 13:35:00,11.7,11.71,11.69,11.7,162508.90947968638,4.4737,4.4776,4.4699,4.4737,162508.9095
2011-08-19 13:40:00,11.69,11.7,11.68,11.68,343074.3644571157,4.4699,4.4737,4.4661,4.4661,343074.3645
2011-08-19 13:45:00,11.68,11.73,11.68,11.72,214302.68472321212,4.4661,4.4852,4.4661,4.4814,214302.6847
2011-08-19 13:50:00,11.72,11.72,11.69,11.7,143264.43335709194,4.4814,4.4814,4.4699,4.4737,143264.4334
2011-08-19 13:55:00,11.7,11.71,11.69,11.7,215253.02922309336,4.4737,4.4776,4.4699,4.4737,215253.0292
2011-08-19 14:00:00,11.7,11.73,11.68,11.68,323354.7160845807,4.4737,4.4852,4.4661,4.4661,323354.7161
2011-08-19 14:05:00,11.68,11.69,11.64,11.66,690662.8652886671,4.4661,4.4699,4.4508,4.4584,690662.8653
2011-08-19 14:10:00,11.66,11.66,11.62,11.64,586600.142551675,4.4584,4.4584,4.4432,4.4508,586600.1426
2011-08-19 14:15:00,11.64,11.65,11.58,11.58,409360.8933238299,4.4508,4.4546,4.4279,4.4279,409360.8933
2011-08-19 14:20:00,11.58,11.75,11.54,11.55,909954.8586362556,4.4279,4.4929,4.4126,4.4164,909954.8586
2011-08-19 14:25:00,11.55,11.56,11.52,11.55,433357.0919458304,4.4164,4.4202,4.4049,4.4164,433357.0919
2011-08-19 14:30:00,11.55,11.56,11.5,11.51,389166.0727013543,4.4164,4.4202,4.3973,4.4011,389166.0727
2011-08-19 14:35:00,11.51,11.52,11.49,11.52,820860.0617723925,4.4011,4.4049,4.3934,4.4049,820860.0618
2011-08-19 14:40:00,11.52,11.56,11.5,11.56,539558.0898075552,4.4049,4.4202,4.3973,4.4202,539558.0898
2011-08-19 14:45:00,11.55,11.56,11.5,11.5,391304.347826087,4.4164,4.4202,4.3973,4.3973,391304.3478
2011-08-19 14:50:00,11.5,11.52,11.48,11.5,636968.401045379,4.3973,4.4049,4.3896,4.3973,636968.401
2011-08-19 14:55:00,11.5,11.51,11.47,11.47,360180.56545497745,4.3973,4.4011,4.3858,4.3858,360180.5655
2011-08-19 15:00:00,11.47,11.47,11.44,11.45,746020.4324067475,4.3858,4.3858,4.3743,4.3782,746020.4324
2011-08-19 15:05:00,11.45,11.47,11.39,11.41,773818.0090282728,4.3782,4.3858,4.3552,4.3629,773818.009
2011-08-19 15:10:00,11.42,11.43,11.37,11.37,1049180.3278688523,4.3667,4.3705,4.3476,4.3476,1049180.3279
2011-08-19 15:15:00,11.37,11.38,11.33,11.34,1171537.1822285578,4.3476,4.3514,4.3323,4.3361,1171537.1822
2011-08-19 15:20:00,11.34,11.39,11.33,11.36,989546.2105013068,4.3361,4.3552,4.3323,4.3437,989546.2105
2011-08-19 15:25:00,11.36,11.39,11.34,11.36,989546.2105013068,4.3437,4.3552,4.3361,4.3437,989546.2105
2011-08-19 15:30:00,11.36,11.37,11.32,11.32,911380.3753860774,4.3437,4.3476,4.3284,4.3284,911380.3754
2011-08-19 15:35:00,11.32,11.36,11.31,11.36,866239.0116417202,4.3284,4.3437,4.3246,4.3437,866239.0116
2011-08-19 15:40:00,11.36,11.39,11.34,11.39,502019.4820622476,4.3437,4.3552,4.3361,4.3552,502019.4821
2011-08-19 15:45:00,11.39,11.45,11.38,11.44,1134711.332858161,4.3552,4.3782,4.3514,4.3743,1134711.3329
2011-08-19 15:50:00,11.44,11.48,11.43,11.44,1525778.094559278,4.3743,4.3896,4.3705,4.3743,1525778.0946
2011-08-19 15:55:00,11.44,11.44,11.41,11.43,2340223.3309574723,4.3743,4.3743,4.3629,4.3705,2340223.331
2011-08-22 09:30:00,11.68,11.78,11.63,11.67,535043.9534331196,4.4661,4.5043,4.447,4.4623,535043.9534
2011-08-22 09:35:00,11.67,11.74,11.64,11.72,428130.1971964837,4.4623,4.489,4.4508,4.4814,428130.1972
2011-08-22 09:40:00,11.73,11.73,11.6,11.64,305773.3428367783,4.4852,4.4852,4.4355,4.4508,305773.3428
2011-08-22 09:45:00,11.64,11.66,11.6,11.66,464005.7020669993,4.4508,4.4584,4.4355,4.4584,464005.7021
2011-08-22 09:50:00,11.65,11.66,11.55,11.55,223093.3713471133,4.4546,4.4584,4.4164,4.4164,223093.3713
2011-08-22 09:55:00,11.56,11.59,11.53,11.57,351627.46495604655,4.4202,4.4317,4.4087,4.424,351627.465
2011-08-22 10:00:00,11.57,11.63,11.56,11.58,370871.941078641,4.424,4.447,4.4202,4.4279,370871.9411
2011-08-22 10:05:00,11.58,11.6,11.54,11.56,499168.448562604,4.4279,4.4355,4.4126,4.4202,499168.4486
2011-08-22 10:10:00,11.56,11.58,11.54,11.55,379662.6277025422,4.4202,4.4279,4.4126,4.4164,379662.6277
2011-08-22 10:15:00,11.56,11.61,11.53,11.61,1065098.5982418626,4.4202,4.4393,4.4087,4.4393,1065098.5982
2011-08-22 10:20:00,11.61,11.62,11.57,11.62,672843.9059158945,4.4393,4.4432,4.424,4.4432,672843.9059
2011-08-22 10:25:00,11.62,11.67,11.62,11.64,267046.8044666192,4.4432,4.4623,4.4432,4.4508,267046.8045
2011-08-22 10:30:00,11.64,11.65,11.61,11.63,364932.2879543835,4.4508,4.4546,4.4393,4.447,364932.288
2011-08-22 10:35:00,11.63,11.63,11.55,11.57,327156.0940841055,4.447,4.447,4.4164,4.424,327156.0941
2011-08-22 10:40:00,11.57,11.57,11.54,11.55,279638.8690900452,4.424,4.424,4.4126,4.4164,279638.8691
2011-08-22 10:45:00,11.55,11.61,11.55,11.6,97647.897362794,4.4164,4.4393,4.4164,4.4355,97647.8974
2011-08-22 10:50:00,11.6,11.65,11.57,11.57,352340.22333095747,4.4355,4.4546,4.424,4.424,352340.2233
2011-08-22 10:55:00,11.57,11.6,11.55,11.59,512710.8576859112,4.424,4.4355,4.4164,4.4317,512710.8577
2011-08-22 11:00:00,11.58,11.6,11.57,11.58,342599.19220717513,4.4279,4.4355,4.424,4.4279,342599.1922
2011-08-22 11:05:00,11.58,11.58,11.52,11.56,186980.28035162747,4.4279,4.4279,4.4049,4.4202,186980.2804
2011-08-22 11:10:00,11.57,11.57,11.51,11.55,188405.79710144928,4.424,4.424,4.4011,4.4164,188405.7971
2011-08-22 11:15:00,11.55,11.58,11.51,11.53,211451.6512235685,4.4164,4.4279,4.4011,4.4087,211451.6512
2011-08-22 11:20:00,11.53,11.53,11.47,11.48,211926.8234735092,4.4087,4.4087,4.3858,4.3896,211926.8235
2011-08-22 11:25:00,11.48,11.51,11.47,11.51,138275.1247327156,4.3896,4.4011,4.3858,4.4011,138275.1247
2011-08-22 11:30:00,11.51,11.54,11.49,11.49,183416.4884770729,4.4011,4.4126,4.3934,4.3934,183416.4885
2011-08-22 11:35:00,11.49,11.49,11.46,11.48,344262.2950819672,4.3934,4.3934,4.382,4.3896,344262.2951
2011-08-22 11:40:00,11.48,11.48,11.44,11.44,201235.4478498456,4.3896,4.3896,4.3743,4.3743,201235.4478
2011-08-22 11:45:00,11.44,11.47,11.44,11.47,269897.8379662628,4.3743,4.3858,4.3743,4.3858,269897.838
2011-08-22 11:50:00,11.47,11.48,11.44,11.44,354716.0845806605,4.3858,4.3896,4.3743,4.3743,354716.0846
2011-08-22 11:55:00,11.44,11.44,11.41,11.43,225469.23259681635,4.3743,4.3743,4.3629,4.3705,225469.2326
2011-08-22 12:00:00,11.43,11.47,11.43,11.47,192682.3473509147,4.3705,4.3858,4.3705,4.3858,192682.3474
2011-08-22 12:05:00,11.47,11.51,11.47,11.51,290330.2447137087,4.3858,4.4011,4.3858,4.4011,290330.2447
2011-08-22 12:10:00,11.51,11.52,11.49,11.5,313376.098835828,4.4011,4.4049,4.3934,4.3973,313376.0988
2011-08-22 12:15:00,11.5,11.52,11.47,11.52,303635.0677120456,4.3973,4.4049,4.3858,4.4049,303635.0677
2011-08-22 12:20:00,11.52,11.54,11.5,11.5,133760.9883582799,4.4049,4.4126,4.3973,4.3973,133760.9884
2011-08-22 12:25:00,11.51,11.54,11.49,11.49,166310.28747921123,4.4011,4.4126,4.3934,4.3934,166310.2875
2011-08-22 12:30:00,11.49,11.51,11.45,11.45,249465.43121881684,4.3934,4.4011,4.3782,4.3782,249465.4312
2011-08-22 12:35:00,11.45,11.47,11.44,11.45,146115.46685673558,4.3782,4.3858,4.3743,4.3782,146115.4669
2011-08-22 12:40:00,11.45,11.48,11.42,11.47,213352.34022333092,4.3782,4.3896,4.3667,4.3858,213352.3402
2011-08-22 12:45:00,11.47,11.52,11.47,11.51,114991.68448562604,4.3858,4.4049,4.3858,4.4011,114991.6845
2011-08-22 12:50:00,11.51,11.55,11.5,11.55,97172.7251128534,4.4011,4.4164,4.3973,4.4164,97172.7251
2011-08-22 12:55:00,11.55,11.6,11.55,11.58,303397.48158707534,4.4164,4.4355,4.4164,4.4279,303397.4816
2011-08-22 13:00:00,11.58,11.6,11.57,11.6,109764.7897362794,4.4279,4.4355,4.424,4.4355,109764.7897
2011-08-22 13:05:00,11.6,11.62,11.59,11.6,156094.08410548823,4.4355,4.4432,4.4317,4.4355,156094.0841
2011-08-22 13:10:00,11.6,11.6,11.56,11.56,75789.97386552625,4.4355,4.4355,4.4202,4.4202,75789.9739
2011-08-22 13:15:00,11.57,11.59,11.55,11.59,197434.06985032075,4.424,4.4317,4.4164,4.4317,197434.0699
2011-08-22 13:20:00,11.59,11.61,11.58,11.58,123544.7849845569,4.4317,4.4393,4.4279,4.4279,123544.785
2011-08-22 13:25:00,11.58,11.59,11.55,11.55,170111.66547873605,4.4279,4.4317,4.4164,4.4164,170111.6655
2011-08-22 13:30:00,11.55,11.57,11.52,11.52,161320.9788548349,4.4164,4.424,4.4049,4.4049,161320.9789
2011-08-22 13:35:00,11.52,11.52,11.5,11.51,137562.3663578047,4.4049,4.4049,4.3973,4.4011,137562.3664
2011-08-22 13:40:00,11.51,11.54,11.51,11.52,115229.27061059634,4.4011,4.4126,4.4011,4.4049,115229.2706
2011-08-22 13:45:00,11.52,11.52,11.48,11.49,171537.18222855785,4.4049,4.4049,4.3896,4.3934,171537.1822
2011-08-22 13:50:00,11.49,11.5,11.46,11.47,113328.58161083392,4.3934,4.3973,4.382,4.3858,113328.5816
2011-08-22 13:55:00,11.47,11.53,11.47,11.52,228795.43834640057,4.3858,4.4087,4.3858,4.4049,228795.4383
2011-08-22 14:00:00,11.52,11.54,11.49,11.52,219529.5794725588,4.4049,4.4126,4.3934,4.4049,219529.5795
2011-08-22 14:05:00,11.52,11.57,11.52,11.55,316702.3045854122,4.4049,4.424,4.4049,4.4164,316702.3046
2011-08-22 14:10:00,11.55,11.57,11.55,11.56,186742.6942266572,4.4164,4.424,4.4164,4.4202,186742.6942
2011-08-22 14:15:00,11.56,11.6,11.53,11.53,340223.3309574721,4.4202,4.4355,4.4087,4.4087,340223.331
2011-08-22 14:20:00,11.53,11.57,11.53,11.54,160370.63435495368,4.4087,4.424,4.4087,4.4126,160370.6344
2011-08-22 14:25:00,11.55,11.56,11.52,11.53,100261.34473746734,4.4164,4.4202,4.4049,4.4087,100261.3447
2011-08-22 14:30:00,11.52,11.54,11.5,11.53,143264.43335709194,4.4049,4.4126,4.3973,4.4087,143264.4334
2011-08-22 14:35:00,11.53,11.55,11.51,11.52,232596.8163459254,4.4087,4.4164,4.4011,4.4049,232596.8163
2011-08-22 14:40:00,11.52,11.55,11.52,11.53,87906.86623901164,4.4049,4.4164,4.4049,4.4087,87906.8662
2011-08-22 14:45:00,11.53,11.54,11.52,11.53,154668.56735566643,4.4087,4.4126,4.4049,4.4087,154668.5674
2011-08-22 14:50:00,11.53,11.53,11.49,11.5,177476.8353528154,4.4087,4.4087,4.3934,4.3973,177476.8354
2011-08-22 14:55:00,11.49,11.51,11.48,11.48,224281.30197196483,4.3934,4.4011,4.3896,4.3896,224281.302
2011-08-22 15:00:00,11.48,11.52,11.48,11.52,470420.5274411974,4.3896,4.4049,4.3896,4.4049,470420.5274
2011-08-22 15:05:00,11.52,11.56,11.51,11.53,354716.0845806605,4.4049,4.4202,4.4011,4.4087,354716.0846
2011-08-22 15:10:00,11.53,11.56,11.52,11.55,168448.56260394392,4.4087,4.4202,4.4049,4.4164,168448.5626
2011-08-22 15:15:00,11.55,11.57,11.54,11.54,163221.6678545973,4.4164,4.424,4.4126,4.4126,163221.6679
2011-08-22 15:20:00,11.54,11.58,11.53,11.58,367783.3214540271,4.4126,4.4279,4.4087,4.4279,367783.3215
2011-08-22 15:25:00,11.58,11.59,11.55,11.58,454264.67094321694,4.4279,4.4317,4.4164,4.4279,454264.6709
2011-08-22 15:30:00,11.58,11.61,11.56,11.57,410073.6516987408,4.4279,4.4393,4.4202,4.424,410073.6517
2011-08-22 15:35:00,11.57,11.58,11.55,11.55,397244.0009503445,4.424,4.4279,4.4164,4.4164,397244.001
2011-08-22 15:40:00,11.55,11.58,11.53,11.58,329056.7830838679,4.4164,4.4279,4.4087,4.4279,329056.7831
2011-08-22 15:45:00,11.58,11.59,11.52,11.53,495604.65668804944,4.4279,4.4317,4.4049,4.4087,495604.6567
2011-08-22 15:50:00,11.53,11.54,11.48,11.49,1005464.480874317,4.4087,4.4126,4.3896,4.3934,1005464.4809
2011-08-22 15:55:00,11.49,11.52,11.48,11.5,1109289.6174863388,4.3934,4.4049,4.3896,4.3973,1109289.6175
2011-08-23 09:30:00,11.59,11.6,11.44,11.49,476360.180565455,4.4317,4.4355,4.3743,4.3934,476360.1806
2011-08-23 09:35:00,11.49,11.56,11.46,11.49,330244.7137087194,4.3934,4.4202,4.382,4.3934,330244.7137
2011-08-23 09:40:00,11.49,11.61,11.47,11.55,447137.0871941079,4.3934,4.4393,4.3858,4.4164,447137.0872
2011-08-23 09:45:00,11.54,11.66,11.54,11.65,299358.5174625802,4.4126,4.4584,4.4126,4.4546,299358.5175
2011-08-23 09:50:00,11.65,11.65,11.56,11.57,307198.85958660016,4.4546,4.4546,4.4202,4.424,307198.8596
2011-08-23 09:55:00,11.57,11.63,11.55,11.59,374673.31907816586,4.424,4.447,4.4164,4.4317,374673.3191
2011-08-23 10:00:00,11.6,11.69,11.59,11.65,477072.9389403659,4.4355,4.4699,4.4317,4.4546,477072.9389
2011-08-23 10:05:00,11.65,11.76,11.64,11.74,570919.4583036351,4.4546,4.4967,4.4508,4.489,570919.4583
2011-08-23 10:10:00,11.74,11.76,11.7,11.7,287004.0389641245,4.489,4.4967,4.4737,4.4737,287004.039
2011-08-23 10:15:00,11.7,11.71,11.66,11.71,282489.9025896888,4.4737,4.4776,4.4584,4.4776,282489.9026
2011-08-23 10:20:00,11.71,11.73,11.7,11.72,206462.3425991922,4.4776,4.4852,4.4737,4.4814,206462.3426
2011-08-23 10:25:00,11.72,11.76,11.71,11.75,160370.63435495368,4.4814,4.4967,4.4776,4.4929,160370.6344
2011-08-23 10:30:00,11.75,11.76,11.7,11.71,202185.7923497268,4.4929,4.4967,4.4737,4.4776,202185.7923
2011-08-23 10:35:00,11.71,11.75,11.71,11.74,150392.017106201,4.4776,4.4929,4.4776,4.489,150392.0171
2011-08-23 10:40:00,11.75,11.78,11.74,11.76,172487.52672843906,4.4929,4.5043,4.489,4.4967,172487.5267
2011-08-23 10:45:00,11.76,11.78,11.75,11.78,274649.5604656688,4.4967,4.5043,4.4929,4.5043,274649.5605
2011-08-23 10:50:00,11.78,11.78,11.76,11.77,308624.37633642193,4.5043,4.5043,4.4967,4.5005,308624.3763
2011-08-23 10:55:00,11.77,11.78,11.74,11.75,309337.13471133285,4.5005,4.5043,4.489,4.4929,309337.1347
2011-08-23 11:00:00,11.74,11.76,11.73,11.74,278926.11071513424,4.489,4.4967,4.4852,4.489,278926.1107
2011-08-23 11:05:00,11.74,11.77,11.74,11.76,328819.19695889764,4.489,4.5005,4.489,4.4967,328819.197
2011-08-23 11:10:00,11.76,11.78,11.73,11.78,121406.5098598242,4.4967,4.5043,4.4852,4.5043,121406.5099
2011-08-23 11:15:00,11.78,11.81,11.77,11.78,253741.98146828223,4.5043,4.5158,4.5005,4.5043,253741.9815
2011-08-23 11:20:00,11.78,11.79,11.76,11.77,191019.2444761226,4.5043,4.5082,4.4967,4.5005,191019.2445
2011-08-23 11:25:00,11.76,11.8,11.76,11.79,210026.1344737468,4.4967,4.512,4.4967,4.5082,210026.1345
2011-08-23 11:30:00,11.79,11.82,11.79,11.79,181990.9717272512,4.5082,4.5196,4.5082,4.5082,181990.9717
2011-08-23 11:35:00,11.79,11.84,11.79,11.82,232834.4024708957,4.5082,4.5273,4.5082,4.5196,232834.4025
2011-08-23 11:40:00,11.83,11.84,11.81,11.84,168210.97647897364,4.5235,4.5273,4.5158,4.5273,168210.9765
2011-08-23 11:45:00,11.83,11.88,11.83,11.87,288904.7279638869,4.5235,4.5426,4.5235,4.5387,288904.728
2011-08-23 11:50:00,11.88,11.91,11.88,11.9,292706.10596341174,4.5426,4.554,4.5426,4.5502,292706.106
2011-08-23 11:55:00,11.9,11.95,11.9,11.93,471846.04419101926,4.5502,4.5693,4.5502,4.5617,471846.0442
2011-08-23 12:00:00,11.93,11.93,11.88,11.89,132097.88548348777,4.5617,4.5617,4.5426,4.5464,132097.8855
2011-08-23 12:05:00,11.89,11.9,11.87,11.9,69850.3207412687,4.5464,4.5502,4.5387,4.5502,69850.3207
2011-08-23 12:10:00,11.9,11.95,11.89,11.91,467569.4939415538,4.5502,4.5693,4.5464,4.554,467569.4939
2011-08-23 12:15:00,11.91,11.92,11.89,11.89,275124.7327156094,4.554,4.5579,4.5464,4.5464,275124.7327
2011-08-23 12:20:00,11.89,11.91,11.89,11.9,182941.3162271324,4.5464,4.554,4.5464,4.5502,182941.3162
2011-08-23 12:25:00,11.9,11.91,11.89,11.91,116654.78736041817,4.5502,4.554,4.5464,4.554,116654.7874
2011-08-23 12:30:00,11.91,11.95,11.91,11.94,293181.2782133524,4.554,4.5693,4.554,4.5655,293181.2782
2011-08-23 12:35:00,11.94,11.97,11.93,11.96,184366.8329769541,4.5655,4.577,4.5617,4.5732,184366.833
2011-08-23 12:40:00,11.96,12.0,11.95,12.0,372059.8717034925,4.5732,4.5885,4.5693,4.5885,372059.8717
2011-08-23 12:45:00,11.99,12.01,11.98,11.99,305773.3428367783,4.5846,4.5923,4.5808,4.5846,305773.3428
2011-08-23 12:50:00,11.99,12.03,11.99,12.02,262770.2542171537,4.5846,4.5999,4.5846,4.5961,262770.2542
2011-08-23 12:55:00,12.02,12.04,12.0,12.0,288904.7279638869,4.5961,4.6037,4.5885,4.5885,288904.728
2011-08-23 13:00:00,12.0,12.03,12.0,12.0,286528.8667141839,4.5885,4.5999,4.5885,4.5885,286528.8667
2011-08-23 13:05:00,12.0,12.02,11.97,11.97,239486.81397006416,4.5885,4.5961,4.577,4.577,239486.814
2011-08-23 13:10:00,11.97,11.97,11.95,11.97,165597.5291043003,4.577,4.577,4.5693,4.577,165597.5291
2011-08-23 13:15:00,11.96,11.97,11.95,11.95,121168.92373485387,4.5732,4.577,4.5693,4.5693,121168.9237
2011-08-23 13:20:00,11.95,11.97,11.93,11.93,193157.5196008553,4.5693,4.577,4.5617,4.5617,193157.5196
2011-08-23 13:25:00,11.93,11.94,11.92,11.93,216916.13209788548,4.5617,4.5655,4.5579,4.5617,216916.1321
2011-08-23 13:30:00,11.93,11.93,11.92,11.93,510572.5825611784,4.5617,4.5617,4.5579,4.5617,510572.5826
2011-08-23 13:35:00,11.93,11.93,11.9,11.9,441672.6063197909,4.5617,4.5617,4.5502,4.5502,441672.6063
2011-08-23 13:40:00,11.9,11.92,11.89,11.92,286053.6944642433,4.5502,4.5579,4.5464,4.5579,286053.6945
2011-08-23 13:45:00,11.92,11.97,11.92,11.96,171537.18222855785,4.5579,4.577,4.5579,4.5732,171537.1822
2011-08-23 13:50:00,11.96,11.96,11.89,11.94,480874.31693989073,4.5732,4.5732,4.5464,4.5655,480874.3169
2011-08-23 13:55:00,11.94,11.95,11.9,11.92,382038.4889522452,4.5655,4.5693,4.5502,4.5579,382038.489
2011-08-23 14:00:00,11.92,11.94,11.89,11.94,171299.59610358757,4.5579,4.5655,4.5464,4.5655,171299.5961
2011-08-23 14:05:00,11.94,11.95,11.9,11.91,148491.3281064386,4.5655,4.5693,4.5502,4.554,148491.3281
2011-08-23 14:10:00,11.91,11.92,11.88,11.89,126158.23235923024,4.554,4.5579,4.5426,4.5464,126158.2324
2011-08-23 14:15:00,11.89,11.93,11.89,11.93,160845.8066048943,4.5464,4.5617,4.5464,4.5617,160845.8066
2011-08-23 14:20:00,11.93,11.93,11.88,11.91,235685.4359705393,4.5617,4.5617,4.5426,4.554,235685.436
2011-08-23 14:25:00,11.91,11.97,11.91,11.97,292943.692088382,4.554,4.577,4.554,4.577,292943.6921
2011-08-23 14:30:00,11.97,12.01,11.96,11.99,241387.50296982657,4.577,4.5923,4.5732,4.5846,241387.503
2011-08-23 14:35:00,11.99,12.01,11.97,12.0,293894.03658826323,4.5846,4.5923,4.577,4.5885,293894.0366
2011-08-23 14:40:00,12.0,12.0,11.97,11.99,236635.7804704205,4.5885,4.5885,4.577,4.5846,236635.7805
2011-08-23 14:45:00,11.99,12.03,11.99,12.03,177001.6631028748,4.5846,4.5999,4.5846,4.5999,177001.6631
2011-08-23 14:50:00,12.03,12.04,11.99,12.0,529579.4725588026,4.5999,4.6037,4.5846,4.5885,529579.4726
2011-08-23 14:55:00,12.0,12.0,11.98,12.0,59634.11736754574,4.5885,4.5885,4.5808,4.5885,59634.1174
2011-08-23 15:00:00,12.0,12.08,12.0,12.07,313138.51271085767,4.5885,4.619,4.5885,4.6152,313138.5127
2011-08-23 15:05:00,12.07,12.11,12.05,12.1,240199.57234497505,4.6152,4.6305,4.6076,4.6267,240199.5723
2011-08-23 15:10:00,12.11,12.15,12.11,12.14,529817.0586837729,4.6305,4.6458,4.6305,4.642,529817.0587
2011-08-23 15:15:00,12.14,12.15,12.11,12.13,593252.5540508435,4.642,4.6458,4.6305,4.6382,593252.5541
2011-08-23 15:20:00,12.13,12.15,12.11,12.13,393442.62295081967,4.6382,4.6458,4.6305,4.6382,393442.623
2011-08-23 15:25:00,12.13,12.14,12.07,12.07,414825.37419814686,4.6382,4.642,4.6152,4.6152,414825.3742
2011-08-23 15:30:00,12.07,12.09,12.05,12.07,321691.6132097886,4.6152,4.6229,4.6076,4.6152,321691.6132
2011-08-23 15:35:00,12.08,12.1,12.07,12.1,328819.19695889764,4.619,4.6267,4.6152,4.6267,328819.197
2011-08-23 15:40:00,12.1,12.13,12.08,12.12,1015443.0981230696,4.6267,4.6382,4.619,4.6343,1015443.0981
2011-08-23 15:45:00,12.13,12.14,12.1,12.12,547636.0180565455,4.6382,4.642,4.6267,4.6343,547636.0181
2011-08-23 15:50:00,12.12,12.13,12.1,12.12,782608.695652174,4.6343,4.6382,4.6267,4.6343,782608.6957
2011-08-23 15:55:00,12.12,12.19,12.11,12.17,1382513.6612021858,4.6343,4.6611,4.6305,4.6535,1382513.6612
2011-08-24 09:30:00,12.17,12.3,12.12,12.26,568068.4248039915,4.6535,4.7032,4.6343,4.6879,568068.4248
2011-08-24 09:35:00,12.26,12.33,12.24,12.33,468995.0106913757,4.6879,4.7146,4.6802,4.7146,468995.0107
2011-08-24 09:40:00,12.32,12.37,12.28,12.32,758137.3247802329,4.7108,4.7299,4.6955,4.7108,758137.3248
2011-08-24 09:45:00,12.31,12.32,12.27,12.29,478023.2834402471,4.707,4.7108,4.6917,4.6993,478023.2834
2011-08-24 09:50:00,12.29,12.33,12.27,12.31,266096.45996673795,4.6993,4.7146,4.6917,4.707,266096.46
2011-08-24 09:55:00,12.3,12.38,12.28,12.37,339272.9864575909,4.7032,4.7338,4.6955,4.7299,339272.9865
2011-08-24 10:00:00,12.37,12.46,12.37,12.44,665953.9082917558,4.7299,4.7643,4.7299,4.7567,665953.9083
2011-08-24 10:05:00,12.44,12.49,12.42,12.47,567355.6664290805,4.7567,4.7758,4.7491,4.7682,567355.6664
2011-08-24 10:10:00,12.47,12.47,12.35,12.36,547636.0180565455,4.7682,4.7682,4.7223,4.7261,547636.0181
2011-08-24 10:15:00,12.36,12.38,12.32,12.35,266809.21834164887,4.7261,4.7338,4.7108,4.7223,266809.2183
2011-08-24 10:20:00,12.34,12.35,12.29,12.31,117605.13186029936,4.7185,4.7223,4.6993,4.707,117605.1319
2011-08-24 10:25:00,12.31,12.31,12.28,12.28,90520.31361368496,4.707,4.707,4.6955,4.6955,90520.3136
2011-08-24 10:30:00,12.28,12.29,12.21,12.22,283440.24708957,4.6955,4.6993,4.6688,4.6726,283440.2471
2011-08-24 10:35:00,12.23,12.27,12.22,12.25,327156.0940841055,4.6764,4.6917,4.6726,4.684,327156.0941
2011-08-24 10:40:00,12.26,12.29,12.23,12.27,144214.77785697317,4.6879,4.6993,4.6764,4.6917,144214.7779
2011-08-24 10:45:00,12.26,12.27,12.17,12.18,157519.60085531004,4.6879,4.6917,4.6535,4.6573,157519.6009
2011-08-24 10:50:00,12.18,12.19,12.15,12.17,198622.00047517224,4.6573,4.6611,4.6458,4.6535,198622.0005
2011-08-24 10:55:00,12.17,12.19,12.12,12.12,322404.3715846995,4.6535,4.6611,4.6343,4.6343,322404.3716
2011-08-24 11:00:00,12.11,12.12,12.08,12.11,291518.17533856025,4.6305,4.6343,4.619,4.6305,291518.1753
2011-08-24 11:05:00,12.11,12.13,12.09,12.12,605607.0325492992,4.6305,4.6382,4.6229,4.6343,605607.0325
2011-08-24 11:10:00,12.12,12.15,12.11,12.13,261819.90971727253,4.6343,4.6458,4.6305,4.6382,261819.9097
2011-08-24 11:15:00,12.13,12.14,12.11,12.14,515799.4773105251,4.6382,4.642,4.6305,4.642,515799.4773
2011-08-24 11:20:00,12.14,12.22,12.14,12.2,381800.90282727487,4.642,4.6726,4.642,4.6649,381800.9028
2011-08-24 11:25:00,12.2,12.24,12.2,12.22,293894.03658826323,4.6649,4.6802,4.6649,4.6726,293894.0366
2011-08-24 11:30:00,12.21,12.23,12.18,12.19,609645.9966737942,4.6688,4.6764,4.6573,4.6611,609645.9967
2011-08-24 11:35:00,12.19,12.23,12.19,12.21,267046.8044666192,4.6611,4.6764,4.6611,4.6688,267046.8045
2011-08-24 11:40:00,12.21,12.21,12.16,12.17,160133.04822998337,4.6688,4.6688,4.6496,4.6535,160133.0482
2011-08-24 11:45:00,12.17,12.17,12.13,12.16,246139.2254692326,4.6535,4.6535,4.6382,4.6496,246139.2255
2011-08-24 11:50:00,12.16,12.18,12.13,12.16,204799.2397244001,4.6496,4.6573,4.6382,4.6496,204799.2397
2011-08-24 11:55:00,12.16,12.18,12.13,12.13,234735.0914706581,4.6496,4.6573,4.6382,4.6382,234735.0915
2011-08-24 12:00:00,12.13,12.13,12.08,12.08,171299.59610358757,4.6382,4.6382,4.619,4.619,171299.5961
2011-08-24 12:05:00,12.08,12.09,12.05,12.05,181515.79947731053,4.619,4.6229,4.6076,4.6076,181515.7995
2011-08-24 12:10:00,12.05,12.07,12.03,12.05,141363.74435732953,4.6076,4.6152,4.5999,4.6076,141363.7444
2011-08-24 12:15:00,12.05,12.07,12.04,12.05,182228.55785222145,4.6076,4.6152,4.6037,4.6076,182228.5579
2011-08-24 12:20:00,12.04,12.08,12.04,12.07,103587.55048705156,4.6037,4.619,4.6037,4.6152,103587.5505
2011-08-24 12:25:00,12.07,12.08,12.04,12.05,120931.3376098836,4.6152,4.619,4.6037,4.6076,120931.3376
2011-08-24 12:30:00,12.05,12.07,12.03,12.06,307911.6179615111,4.6076,4.6152,4.5999,4.6114,307911.618
2011-08-24 12:35:00,12.06,12.06,12.05,12.06,120456.16535994298,4.6114,4.6114,4.6076,4.6114,120456.1654
2011-08-24 12:40:00,12.06,12.08,12.05,12.08,80779.28248990259,4.6114,4.619,4.6076,4.619,80779.2825
2011-08-24 12:45:00,12.07,12.08,12.04,12.05,132573.05773342837,4.6152,4.619,4.6037,4.6076,132573.0577
2011-08-24 12:50:00,12.05,12.08,12.05,12.07,190544.072226182,4.6076,4.619,4.6076,4.6152,190544.0722
2011-08-24 12:55:00,12.08,12.1,12.06,12.09,228082.67997148968,4.619,4.6267,4.6114,4.6229,228082.68
2011-08-24 13:00:00,12.09,12.11,12.07,12.09,154668.56735566643,4.6229,4.6305,4.6152,4.6229,154668.5674
2011-08-24 13:05:00,12.09,12.1,12.07,12.08,188880.96935138988,4.6229,4.6267,4.6152,4.619,188880.9694
2011-08-24 13:10:00,12.07,12.1,12.07,12.08,242575.4335946781,4.6152,4.6267,4.6152,4.619,242575.4336
2011-08-24 13:15:00,12.08,12.1,12.06,12.1,211926.8234735092,4.619,4.6267,4.6114,4.6267,211926.8235
2011-08-24 13:20:00,12.09,12.14,12.08,12.12,538845.3314326444,4.6229,4.642,4.619,4.6343,538845.3314
2011-08-24 13:25:00,12.12,12.13,12.11,12.12,155143.73960560703,4.6343,4.6382,4.6305,4.6343,155143.7396
2011-08-24 13:30:00,12.12,12.13,12.11,12.11,232121.6440959848,4.6343,4.6382,4.6305,4.6305,232121.6441
2011-08-24 13:35:00,12.11,12.14,12.11,12.12,259681.6345925398,4.6305,4.642,4.6305,4.6343,259681.6346
2011-08-24 13:40:00,12.12,12.12,12.09,12.11,110477.5481111903,4.6343,4.6343,4.6229,4.6305,110477.5481
2011-08-24 13:45:00,12.11,12.12,12.07,12.11,135424.091233072,4.6305,4.6343,4.6152,4.6305,135424.0912
2011-08-24 13:50:00,12.11,12.11,12.08,12.1,104062.72273699216,4.6305,4.6305,4.619,4.6267,104062.7227
2011-08-24 13:55:00,12.1,12.13,12.1,12.13,141838.91660727013,4.6267,4.6382,4.6267,4.6382,141838.9166
2011-08-24 14:00:00,12.13,12.14,12.11,12.13,117842.71798526966,4.6382,4.642,4.6305,4.6382,117842.718
2011-08-24 14:05:00,12.13,12.14,12.11,12.13,102637.20598717035,4.6382,4.642,4.6305,4.6382,102637.206
2011-08-24 14:10:00,12.13,12.16,12.13,12.14,164647.1846044191,4.6382,4.6496,4.6382,4.642,164647.1846
2011-08-24 14:15:00,12.14,12.15,12.08,12.08,637681.1594202899,4.642,4.6458,4.619,4.619,637681.1594
2011-08-24 14:20:00,12.08,12.11,12.08,12.11,186267.52197671653,4.619,4.6305,4.619,4.6305,186267.522
2011-08-24 14:25:00,12.11,12.12,12.08,12.1,135424.091233072,4.6305,4.6343,4.619,4.6267,135424.0912
2011-08-24 14:30:00,12.1,12.13,12.1,12.13,293894.03658826323,4.6267,4.6382,4.6267,4.6382,293894.0366
2011-08-24 14:35:00,12.13,12.13,12.11,12.13,94321.6916132098,4.6382,4.6382,4.6305,4.6382,94321.6916
2011-08-24 14:40:00,12.13,12.15,12.11,12.12,350677.12045616534,4.6382,4.6458,4.6305,4.6343,350677.1205
2011-08-24 14:45:00,12.12,12.13,12.11,12.12,86006.17723924923,4.6343,4.6382,4.6305,4.6343,86006.1772
2011-08-24 14:50:00,12.11,12.12,12.09,12.12,473746.73319078167,4.6305,4.6343,4.6229,4.6343,473746.7332
2011-08-24 14:55:00,12.12,12.14,12.11,12.13,152292.7061059634,4.6343,4.642,4.6305,4.6382,152292.7061
2011-08-24 15:00:00,12.14,12.15,12.12,12.14,159657.87598004277,4.642,4.6458,4.6343,4.642,159657.876
2011-08-24 15:05:00,12.14,12.15,12.11,12.11,220004.7517224994,4.642,4.6458,4.6305,4.6305,220004.7517
2011-08-24 15:10:00,12.11,12.17,12.11,12.17,284390.5915894512,4.6305,4.6535,4.6305,4.6535,284390.5916
2011-08-24 15:15:00,12.17,12.2,12.16,12.18,540508.4343074365,4.6535,4.6649,4.6496,4.6573,540508.4343
2011-08-24 15:20:00,12.18,12.21,12.17,12.2,146353.05298170587,4.6573,4.6688,4.6535,4.6649,146353.053
2011-08-24 15:25:00,12.2,12.21,12.18,12.19,190781.6583511523,4.6649,4.6688,4.6573,4.6611,190781.6584
2011-08-24 15:30:00,12.19,12.23,12.19,12.23,301496.7925873129,4.6611,4.6764,4.6611,4.6764,301496.7926
2011-08-24 15:35:00,12.22,12.23,12.18,12.19,499406.0346875743,4.6726,4.6764,4.6573,4.6611,499406.0347
2011-08-24 15:40:00,12.19,12.24,12.19,12.24,301971.9648372535,4.6611,4.6802,4.6611,4.6802,301971.9648
2011-08-24 15:45:00,12.24,12.24,12.2,12.21,456878.1183178903,4.6802,4.6802,4.6649,4.6688,456878.1183
2011-08-24 15:50:00,12.21,12.24,12.2,12.23,593490.1401758137,4.6688,4.6802,4.6649,4.6764,593490.1402
2011-08-24 15:55:00,12.23,12.24,12.2,12.23,829650.7483962937,4.6764,4.6802,4.6649,4.6764,829650.7484
2011-08-25 09:30:00,12.26,12.41,12.22,12.4,592064.623425992,4.6879,4.7452,4.6726,4.7414,592064.6234
2011-08-25 09:35:00,12.4,12.41,12.32,12.39,444998.8120693752,4.7414,4.7452,4.7108,4.7376,444998.8121
2011-08-25 09:40:00,12.39,12.4,12.32,12.33,537894.9869327631,4.7376,4.7414,4.7108,4.7146,537894.9869
2011-08-25 09:45:00,12.33,12.36,12.29,12.29,1107864.100736517,4.7146,4.7261,4.6993,4.6993,1107864.1007
2011-08-25 09:50:00,12.29,12.31,12.24,12.29,312188.16821097647,4.6993,4.707,4.6802,4.6993,312188.1682
2011-08-25 09:55:00,12.28,12.29,12.24,12.29,231408.8857210739,4.6955,4.6993,4.6802,4.6993,231408.8857
2011-08-25 10:00:00,12.29,12.29,12.18,12.24,294844.38108814444,4.6993,4.6993,4.6573,4.6802,294844.3811
2011-08-25 10:05:00,12.24,12.25,12.19,12.25,215253.02922309336,4.6802,4.684,4.6611,4.684,215253.0292
2011-08-25 10:10:00,12.25,12.26,12.19,12.21,516512.235685436,4.684,4.6879,4.6611,4.6688,516512.2357
2011-08-25 10:15:00,12.21,12.23,12.16,12.19,204561.6535994298,4.6688,4.6764,4.6496,4.6611,204561.6536
2011-08-25 10:20:00,12.18,12.18,12.08,12.09,434307.4364457116,4.6573,4.6573,4.619,4.6229,434307.4364
2011-08-25 10:25:00,12.09,12.1,12.05,12.09,393205.0368258494,4.6229,4.6267,4.6076,4.6229,393205.0368
2011-08-25 10:30:00,12.08,12.11,12.04,12.06,423616.060822048,4.619,4.6305,4.6037,4.6114,423616.0608
2011-08-25 10:35:00,12.06,12.07,12.02,12.05,309812.3069612735,4.6114,4.6152,4.5961,4.6076,309812.307
2011-08-25 10:40:00,12.05,12.06,12.01,12.02,229270.6105963412,4.6076,4.6114,4.5923,4.5961,229270.6106
2011-08-25 10:45:00,12.02,12.02,11.97,11.99,550487.0515561891,4.5961,4.5961,4.577,4.5846,550487.0516
2011-08-25 10:50:00,11.99,12.0,11.95,11.95,784271.798526966,4.5846,4.5885,4.5693,4.5693,784271.7985
2011-08-25 10:55:00,11.95,11.97,11.94,11.95,637205.9871703492,4.5693,4.577,4.5655,4.5693,637205.9872
2011-08-25 11:00:00,11.95,12.0,11.95,12.0,684723.2121644096,4.5693,4.5885,4.5693,4.5885,684723.2122
2011-08-25 11:05:00,12.0,12.0,11.94,11.94,302922.3093371347,4.5885,4.5885,4.5655,4.5655,302922.3093
2011-08-25 11:10:00,11.94,12.0,11.94,11.99,335709.19458303635,4.5655,4.5885,4.5655,4.5846,335709.1946
2011-08-25 11:15:00,11.98,12.07,11.98,12.03,377524.3525778095,4.5808,4.6152,4.5808,4.5999,377524.3526
2011-08-25 11:20:00,12.03,12.08,12.02,12.08,316702.3045854122,4.5999,4.619,4.5961,4.619,316702.3046
2011-08-25 11:25:00,12.08,12.09,12.05,12.05,228082.67997148968,4.619,4.6229,4.6076,4.6076,228082.68
2011-08-25 11:30:00,12.05,12.07,12.04,12.06,356616.7735804229,4.6076,4.6152,4.6037,4.6114,356616.7736
2011-08-25 11:35:00,12.06,12.07,12.03,12.04,242575.4335946781,4.6114,4.6152,4.5999,4.6037,242575.4336
2011-08-25 11:40:00,12.04,12.06,12.03,12.03,230220.9550962224,4.6037,4.6114,4.5999,4.5999,230220.9551
2011-08-25 11:45:00,12.03,12.05,12.01,12.05,110239.96198622,4.5999,4.6076,4.5923,4.6076,110239.962
2011-08-25 11:50:00,12.05,12.06,12.04,12.05,93133.76098835828,4.6076,4.6114,4.6037,4.6076,93133.761
2011-08-25 11:55:00,12.05,12.08,12.05,12.07,83392.72986457591,4.6076,4.619,4.6076,4.6152,83392.7299
2011-08-25 12:00:00,12.07,12.09,12.05,12.06,101449.27536231883,4.6152,4.6229,4.6076,4.6114,101449.2754
2011-08-25 12:05:00,12.05,12.06,12.02,12.02,220717.5100974104,4.6076,4.6114,4.5961,4.5961,220717.5101
2011-08-25 12:10:00,12.02,12.04,12.02,12.04,115466.85673556665,4.5961,4.6037,4.5961,4.6037,115466.8567
2011-08-25 12:15:00,12.04,12.04,12.0,12.0,130672.36873366596,4.6037,4.6037,4.5885,4.5885,130672.3687
2011-08-25 12:20:00,12.0,12.01,11.95,11.97,283202.6609645997,4.5885,4.5923,4.5693,4.577,283202.661
2011-08-25 12:25:00,11.97,11.97,11.95,11.96,135186.5051081017,4.577,4.577,4.5693,4.5732,135186.5051
2011-08-25 12:30:00,11.96,11.97,11.92,11.93,258256.117842718,4.5732,4.577,4.5579,4.5617,258256.1178
2011-08-25 12:35:00,11.93,11.95,11.91,11.95,173675.45735329058,4.5617,4.5693,4.554,4.5693,173675.4574
2011-08-25 12:40:00,11.95,11.95,11.92,11.92,133998.57448325018,4.5693,4.5693,4.5579,4.5579,133998.5745
2011-08-25 12:45:00,11.92,11.93,11.9,11.92,248039.914468995,4.5579,4.5617,4.5502,4.5579,248039.9145
2011-08-25 12:50:00,11.92,11.94,11.9,11.94,103349.96436208126,4.5579,4.5655,4.5502,4.5655,103349.9644
2011-08-25 12:55:00,11.93,11.96,11.92,11.96,88619.62461392255,4.5617,4.5732,4.5579,4.5732,88619.6246
2011-08-25 13:00:00,11.97,11.99,11.96,11.97,88144.45236398195,4.577,4.5846,4.5732,4.577,88144.4524
2011-08-25 13:05:00,11.97,12.01,11.96,11.96,124495.1294844381,4.577,4.5923,4.5732,4.5732,124495.1295
2011-08-25 13:10:00,11.97,12.0,11.97,11.98,108576.8591114279,4.577,4.5885,4.577,4.5808,108576.8591
2011-08-25 13:15:00,11.99,12.0,11.97,12.0,55832.739368020906,4.5846,4.5885,4.577,4.5885,55832.7394
2011-08-25 13:20:00,12.0,12.03,12.0,12.01,185317.1774768353,4.5885,4.5999,4.5885,4.5923,185317.1775
2011-08-25 13:25:00,12.01,12.04,11.99,12.03,90520.31361368496,4.5923,4.6037,4.5846,4.5999,90520.3136
2011-08-25 13:30:00,12.03,12.04,12.01,12.03,166072.7013542409,4.5999,4.6037,4.5923,4.5999,166072.7014
2011-08-25 13:35:00,12.02,12.03,11.99,12.03,268709.9073414113,4.5961,4.5999,4.5846,4.5999,268709.9073
2011-08-25 13:40:00,12.03,12.03,12.0,12.01,65811.35661677358,4.5999,4.5999,4.5885,4.5923,65811.3566
2011-08-25 13:45:00,12.01,12.02,11.98,11.99,158945.11760513188,4.5923,4.5961,4.5808,4.5846,158945.1176
2011-08-25 13:50:00,11.99,12.01,11.99,12.0,104537.89498693276,4.5846,4.5923,4.5846,4.5885,104537.895
2011-08-25 13:55:00,11.99,12.05,11.99,12.05,173200.28510334998,4.5846,4.6076,4.5846,4.6076,173200.2851
2011-08-25 14:00:00,12.05,12.05,12.02,12.05,149441.6726063198,4.6076,4.6076,4.5961,4.6076,149441.6726
2011-08-25 14:05:00,12.05,12.05,12.02,12.03,147065.8113566168,4.6076,4.6076,4.5961,4.5999,147065.8114
2011-08-25 14:10:00,12.03,12.05,12.02,12.03,123782.3711095272,4.5999,4.6076,4.5961,4.5999,123782.3711
2011-08-25 14:15:00,12.03,12.08,12.03,12.07,180090.28272748872,4.5999,4.619,4.5999,4.6152,180090.2827
2011-08-25 14:20:00,12.07,12.08,12.03,12.04,182703.73010216205,4.6152,4.619,4.5999,4.6037,182703.7301
2011-08-25 14:25:00,12.04,12.05,12.01,12.04,219054.4072226182,4.6037,4.6076,4.5923,4.6037,219054.4072
2011-08-25 14:30:00,12.04,12.06,12.03,12.06,227845.09384651936,4.6037,4.6114,4.5999,4.6114,227845.0938
2011-08-25 14:35:00,12.06,12.08,12.06,12.08,218341.64884770729,4.6114,4.619,4.6114,4.619,218341.6488
2011-08-25 14:40:00,12.08,12.08,12.06,12.07,215253.02922309336,4.619,4.619,4.6114,4.6152,215253.0292
2011-08-25 14:45:00,12.07,12.08,12.04,12.04,134236.1606082205,4.6152,4.619,4.6037,4.6037,134236.1606
2011-08-25 14:50:00,12.05,12.05,12.02,12.04,194107.8641007365,4.6076,4.6076,4.5961,4.6037,194107.8641
2011-08-25 14:55:00,12.03,12.04,11.99,11.99,168210.97647897364,4.5999,4.6037,4.5846,4.5846,168210.9765
2011-08-25 15:00:00,11.99,12.01,11.98,12.0,259444.0484675695,4.5846,4.5923,4.5808,4.5885,259444.0485
2011-08-25 15:05:00,11.99,12.03,11.99,12.01,159420.28985507248,4.5846,4.5999,4.5846,4.5923,159420.2899
2011-08-25 15:10:00,12.01,12.03,11.99,12.03,168923.73485388453,4.5923,4.5999,4.5846,4.5999,168923.7349
2011-08-25 15:15:00,12.02,12.07,12.02,12.06,301971.9648372535,4.5961,4.6152,4.5961,4.6114,301971.9648
2011-08-25 15:20:00,12.07,12.08,12.06,12.06,544309.8123069613,4.6152,4.619,4.6114,4.6114,544309.8123
2011-08-25 15:25:00,12.06,12.06,11.99,11.99,874792.112140651,4.6114,4.6114,4.5846,4.5846,874792.1121
2011-08-25 15:30:00,11.99,12.0,11.96,11.97,678308.3867902114,4.5846,4.5885,4.5732,4.577,678308.3868
2011-08-25 15:35:00,11.97,11.97,11.93,11.95,280351.6274649561,4.577,4.577,4.5617,4.5693,280351.6275
2011-08-25 15:40:00,11.95,11.95,11.89,11.89,527203.6113090996,4.5693,4.5693,4.5464,4.5464,527203.6113
2011-08-25 15:45:00,11.89,11.96,11.89,11.95,689712.520788786,4.5464,4.5732,4.5464,4.5693,689712.5208
2011-08-25 15:50:00,11.95,11.95,11.91,11.93,701591.827037301,4.5693,4.5693,4.554,4.5617,701591.827
2011-08-25 15:55:00,11.93,11.96,11.92,11.92,1444048.467569494,4.5617,4.5732,4.5579,4.5579,1444048.4676
2011-08-26 09:30:00,11.89,11.93,11.82,11.93,257543.35946780708,4.5464,4.5617,4.5196,4.5617,257543.3595
2011-08-26 09:35:00,11.93,11.97,11.91,11.92,672606.3197909242,4.5617,4.577,4.554,4.5579,672606.3198
2011-08-26 09:40:00,11.92,11.92,11.81,11.85,296507.48396293656,4.5579,4.5579,4.5158,4.5311,296507.484
2011-08-26 09:45:00,11.84,11.85,11.77,11.82,415775.71869802807,4.5273,4.5311,4.5005,4.5196,415775.7187
2011-08-26 09:50:00,11.83,11.85,11.75,11.75,474934.6638156332,4.5235,4.5311,4.4929,4.4929,474934.6638
2011-08-26 09:55:00,11.75,11.81,11.75,11.79,420765.0273224044,4.4929,4.5158,4.4929,4.5082,420765.0273
2011-08-26 10:00:00,11.79,11.79,11.69,11.75,594440.484675695,4.5082,4.5082,4.4699,4.4929,594440.4847
2011-08-26 10:05:00,11.76,11.76,11.64,11.72,274174.3882157282,4.4967,4.4967,4.4508,4.4814,274174.3882
2011-08-26 10:10:00,11.72,11.82,11.7,11.81,587788.0731765265,4.4814,4.5196,4.4737,4.5158,587788.0732
2011-08-26 10:15:00,11.81,11.92,11.81,11.87,607270.1354240912,4.5158,4.5579,4.5158,4.5387,607270.1354
2011-08-26 10:20:00,11.87,11.95,11.86,11.92,928724.1625089096,4.5387,4.5693,4.5349,4.5579,928724.1625
2011-08-26 10:25:00,11.92,12.03,11.92,11.97,768591.1142789262,4.5579,4.5999,4.5579,4.577,768591.1143
2011-08-26 10:30:00,11.97,11.99,11.89,11.91,432644.33357091947,4.577,4.5846,4.5464,4.554,432644.3336
2011-08-26 10:35:00,11.9,11.94,11.86,11.91,282252.3164647185,4.5502,4.5655,4.5349,4.554,282252.3165
2011-08-26 10:40:00,11.91,11.96,11.89,11.95,539082.9175576146,4.554,4.5732,4.5464,4.5693,539082.9176
2011-08-26 10:45:00,11.95,12.07,11.95,12.06,1024233.7847469707,4.5693,4.6152,4.5693,4.6114,1024233.7847
2011-08-26 10:50:00,12.05,12.08,12.04,12.05,472796.38869090047,4.6076,4.619,4.6037,4.6076,472796.3887
2011-08-26 10:55:00,12.05,12.06,12.0,12.0,319790.92421002616,4.6076,4.6114,4.5885,4.5885,319790.9242
2011-08-26 11:00:00,12.0,12.06,11.98,12.06,315276.7878355904,4.5885,4.6114,4.5808,4.6114,315276.7878
2011-08-26 11:05:00,12.06,12.12,12.03,12.1,247802.32834402472,4.6114,4.6343,4.5999,4.6267,247802.3283
2011-08-26 11:10:00,12.1,12.16,12.08,12.14,198384.414350202,4.6267,4.6496,4.619,4.642,198384.4144
2011-08-26 11:15:00,12.14,12.18,12.11,12.11,295794.72558802564,4.642,4.6573,4.6305,4.6305,295794.7256
2011-08-26 11:20:00,12.11,12.14,12.09,12.09,209313.37609883584,4.6305,4.642,4.6229,4.6229,209313.3761
2011-08-26 11:25:00,12.09,12.13,12.08,12.09,148728.91423140888,4.6229,4.6382,4.619,4.6229,148728.9142
2011-08-26 11:30:00,12.08,12.13,12.08,12.13,175576.146353053,4.619,4.6382,4.619,4.6382,175576.1464
2011-08-26 11:35:00,12.13,12.15,12.12,12.12,141126.15823235924,4.6382,4.6458,4.6343,4.6343,141126.1582
2011-08-26 11:40:00,12.12,12.13,12.1,12.11,148966.5003563792,4.6343,4.6382,4.6267,4.6305,148966.5004
2011-08-26 11:45:00,12.11,12.15,12.09,12.12,149916.8448562604,4.6305,4.6458,4.6229,4.6343,149916.8449
2011-08-26 11:50:00,12.11,12.15,12.1,12.15,103112.37823711096,4.6305,4.6458,4.6267,4.6458,103112.3782
2011-08-26 11:55:00,12.15,12.18,12.14,12.18,109527.2036113091,4.6458,4.6573,4.642,4.6573,109527.2036
2011-08-26 12:00:00,12.18,12.25,12.18,12.24,262057.4958422428,4.6573,4.684,4.6573,4.6802,262057.4958
2011-08-26 12:05:00,12.24,12.28,12.23,12.28,309574.72083630314,4.6802,4.6955,4.6764,4.6955,309574.7208
2011-08-26 12:10:00,12.28,12.31,12.28,12.29,297933.0007127584,4.6955,4.707,4.6955,4.6993,297933.0007
2011-08-26 12:15:00,12.3,12.31,12.28,12.29,295557.13946305536,4.7032,4.707,4.6955,4.6993,295557.1395
2011-08-26 12:20:00,12.29,12.31,12.29,12.29,226894.74934663816,4.6993,4.707,4.6993,4.6993,226894.7493
2011-08-26 12:25:00,12.29,12.32,12.29,12.32,239486.81397006416,4.6993,4.7108,4.6993,4.7108,239486.814
2011-08-26 12:30:00,12.32,12.32,12.29,12.29,217866.47659776668,4.7108,4.7108,4.6993,4.6993,217866.4766
2011-08-26 12:35:00,12.29,12.3,12.28,12.29,175813.73247802327,4.6993,4.7032,4.6955,4.6993,175813.7325
2011-08-26 12:40:00,12.29,12.31,12.29,12.29,127583.74910905203,4.6993,4.707,4.6993,4.6993,127583.7491
2011-08-26 12:45:00,12.29,12.3,12.28,12.29,339510.5725825612,4.6993,4.7032,4.6955,4.6993,339510.5726
2011-08-26 12:50:00,12.29,12.31,12.28,12.29,214065.09859824184,4.6993,4.707,4.6955,4.6993,214065.0986
2011-08-26 12:55:00,12.29,12.31,12.28,12.29,271798.5269660252,4.6993,4.707,4.6955,4.6993,271798.527
2011-08-26 13:00:00,12.29,12.29,12.27,12.28,369921.5965787598,4.6993,4.6993,4.6917,4.6955,369921.5966
2011-08-26 13:05:00,12.28,12.31,12.27,12.3,180565.45497742933,4.6955,4.707,4.6917,4.7032,180565.455
2011-08-26 13:10:00,12.3,12.32,12.29,12.32,116417.20123544784,4.7032,4.7108,4.6993,4.7108,116417.2012
2011-08-26 13:15:00,12.32,12.34,12.3,12.3,134473.74673319078,4.7108,4.7185,4.7032,4.7032,134473.7467
2011-08-26 13:20:00,12.3,12.32,12.29,12.3,92421.00261344736,4.7032,4.7108,4.6993,4.7032,92421.0026
2011-08-26 13:25:00,12.3,12.33,12.29,12.32,85768.59111427893,4.7032,4.7146,4.6993,4.7108,85768.5911
2011-08-26 13:30:00,12.32,12.32,12.31,12.31,69137.5623663578,4.7108,4.7108,4.707,4.707,69137.5624
2011-08-26 13:35:00,12.32,12.33,12.3,12.3,53219.29199334759,4.7108,4.7146,4.7032,4.7032,53219.292
2011-08-26 13:40:00,12.3,12.34,12.3,12.32,152292.7061059634,4.7032,4.7185,4.7032,4.7108,152292.7061
2011-08-26 13:45:00,12.32,12.34,12.31,12.33,146115.46685673558,4.7108,4.7185,4.707,4.7146,146115.4669
2011-08-26 13:50:00,12.33,12.33,12.29,12.3,188168.21097647896,4.7146,4.7146,4.6993,4.7032,188168.211
2011-08-26 13:55:00,12.3,12.34,12.29,12.34,454739.8431931575,4.7032,4.7185,4.6993,4.7185,454739.8432
2011-08-26 14:00:00,12.34,12.37,12.33,12.35,283440.24708957,4.7185,4.7299,4.7146,4.7223,283440.2471
2011-08-26 14:05:00,12.35,12.35,12.33,12.35,245901.6393442623,4.7223,4.7223,4.7146,4.7223,245901.6393
2011-08-26 14:10:00,12.34,12.34,12.32,12.34,156094.08410548823,4.7185,4.7185,4.7108,4.7185,156094.0841
2011-08-26 14:15:00,12.34,12.35,12.33,12.34,154430.98123069614,4.7185,4.7223,4.7146,4.7185,154430.9812
2011-08-26 14:20:00,12.35,12.35,12.33,12.33,98598.24186267522,4.7223,4.7223,4.7146,4.7146,98598.2419
2011-08-26 14:25:00,12.33,12.34,12.3,12.32,843430.7436445712,4.7146,4.7185,4.7032,4.7108,843430.7436
2011-08-26 14:30:00,12.32,12.33,12.3,12.3,247564.7422190544,4.7108,4.7146,4.7032,4.7032,247564.7422
2011-08-26 14:35:00,12.3,12.3,12.26,12.28,174388.21572820147,4.7032,4.7032,4.6879,4.6955,174388.2157
2011-08-26 14:40:00,12.28,12.31,12.28,12.3,198859.58660014256,4.6955,4.707,4.6955,4.7032,198859.5866
2011-08-26 14:45:00,12.31,12.33,12.3,12.32,153005.46448087433,4.707,4.7146,4.7032,4.7108,153005.4645
2011-08-26 14:50:00,12.32,12.32,12.31,12.31,176051.3186029936,4.7108,4.7108,4.707,4.707,176051.3186
2011-08-26 14:55:00,12.31,12.32,12.31,12.32,236873.36659539083,4.707,4.7108,4.707,4.7108,236873.3666
2011-08-26 15:00:00,12.32,12.32,12.31,12.31,636018.0565454977,4.7108,4.7108,4.707,4.707,636018.0565
2011-08-26 15:05:00,12.31,12.32,12.31,12.31,502732.2404371585,4.707,4.7108,4.707,4.707,502732.2404
2011-08-26 15:10:00,12.31,12.32,12.29,12.3,438346.4005702067,4.707,4.7108,4.6993,4.7032,438346.4006
2011-08-26 15:15:00,12.3,12.3,12.23,12.25,354478.4984556902,4.7032,4.7032,4.6764,4.684,354478.4985
2011-08-26 15:20:00,12.25,12.31,12.25,12.3,965787.5980042764,4.684,4.707,4.684,4.7032,965787.598
2011-08-26 15:25:00,12.3,12.34,12.28,12.33,505820.8600617724,4.7032,4.7185,4.6955,4.7146,505820.8601
2011-08-26 15:30:00,12.33,12.34,12.33,12.34,607507.7215490616,4.7146,4.7185,4.7146,4.7185,607507.7215
2011-08-26 15:35:00,12.34,12.35,12.33,12.35,518888.096935139,4.7185,4.7223,4.7146,4.7223,518888.0969
2011-08-26 15:40:00,12.35,12.38,12.34,12.36,540983.606557377,4.7223,4.7338,4.7185,4.7261,540983.6066
2011-08-26 15:45:00,12.37,12.4,12.36,12.39,808980.7555238775,4.7299,4.7414,4.7261,4.7376,808980.7555
2011-08-26 15:50:00,12.38,12.39,12.35,12.39,648372.5350439535,4.7338,4.7376,4.7223,4.7376,648372.535
2011-08-26 15:55:00,12.39,12.4,12.37,12.4,1231646.4718460443,4.7376,4.7414,4.7299,4.7414,1231646.4718
2011-08-29 09:30:00,12.51,12.64,12.51,12.61,873366.5953908291,4.7835,4.8332,4.7835,4.8217,873366.5954
2011-08-29 09:35:00,12.6,12.64,12.57,12.64,767878.3559040152,4.8179,4.8332,4.8064,4.8332,767878.3559
2011-08-29 09:40:00,12.64,12.66,12.6,12.64,526490.8529341887,4.8332,4.8408,4.8179,4.8332,526490.8529
2011-08-29 09:45:00,12.64,12.68,12.63,12.68,323354.7160845807,4.8332,4.8485,4.8293,4.8485,323354.7161
2011-08-29 09:50:00,12.67,12.7,12.66,12.67,384176.7640769779,4.8446,4.8561,4.8408,4.8446,384176.7641
2011-08-29 09:55:00,12.68,12.7,12.62,12.65,658826.3245426468,4.8485,4.8561,4.8255,4.837,658826.3245
2011-08-29 10:00:00,12.64,12.67,12.63,12.64,351627.46495604655,4.8332,4.8446,4.8293,4.8332,351627.465
2011-08-29 10:05:00,12.64,12.67,12.63,12.66,232596.8163459254,4.8332,4.8446,4.8293,4.8408,232596.8163
2011-08-29 10:10:00,12.66,12.69,12.64,12.68,197434.06985032075,4.8408,4.8523,4.8332,4.8485,197434.0699
2011-08-29 10:15:00,12.68,12.7,12.67,12.7,110952.72036113092,4.8485,4.8561,4.8446,4.8561,110952.7204
2011-08-29 10:20:00,12.7,12.75,12.69,12.75,333808.50558327395,4.8561,4.8752,4.8523,4.8752,333808.5056
2011-08-29 10:25:00,12.75,12.77,12.69,12.69,115229.27061059634,4.8752,4.8829,4.8523,4.8523,115229.2706
2011-08-29 10:30:00,12.69,12.71,12.68,12.7,155618.91185554763,4.8523,4.8599,4.8485,4.8561,155618.9119
2011-08-29 10:35:00,12.7,12.72,12.69,12.7,149916.8448562604,4.8561,4.8638,4.8523,4.8561,149916.8449
2011-08-29 10:40:00,12.7,12.7,12.66,12.67,195533.3808505584,4.8561,4.8561,4.8408,4.8446,195533.3809
2011-08-29 10:45:00,12.68,12.71,12.67,12.69,215965.78759800427,4.8485,4.8599,4.8446,4.8523,215965.7876
2011-08-29 10:50:00,12.69,12.7,12.68,12.69,128771.67973390354,4.8523,4.8561,4.8485,4.8523,128771.6797
2011-08-29 10:55:00,12.69,12.69,12.66,12.68,192207.1751009741,4.8523,4.8523,4.8408,4.8485,192207.1751
2011-08-29 11:00:00,12.68,12.69,12.65,12.66,208600.6177239249,4.8485,4.8523,4.837,4.8408,208600.6177
2011-08-29 11:05:00,12.66,12.68,12.66,12.67,213827.5124732716,4.8408,4.8485,4.8408,4.8446,213827.5125
2011-08-29 11:10:00,12.67,12.71,12.66,12.69,206937.51484913283,4.8446,4.8599,4.8408,4.8523,206937.5148
2011-08-29 11:15:00,12.69,12.72,12.68,12.72,237110.95272036115,4.8523,4.8638,4.8485,4.8638,237110.9527
2011-08-29 11:20:00,12.72,12.72,12.69,12.7,180803.0411023996,4.8638,4.8638,4.8523,4.8561,180803.0411
2011-08-29 11:25:00,12.7,12.72,12.69,12.69,114754.09836065574,4.8561,4.8638,4.8523,4.8523,114754.0984
2011-08-29 11:30:00,12.7,12.72,12.69,12.72,206937.51484913283,4.8561,4.8638,4.8523,4.8638,206937.5148
2011-08-29 11:35:00,12.72,12.76,12.71,12.75,399144.6899501069,4.8638,4.8791,4.8599,4.8752,399144.69
2011-08-29 11:40:00,12.75,12.77,12.74,12.75,695177.0016631029,4.8752,4.8829,4.8714,4.8752,695177.0017
2011-08-29 11:45:00,12.75,12.77,12.75,12.76,200760.27559990497,4.8752,4.8829,4.8752,4.8791,200760.2756
2011-08-29 11:50:00,12.76,12.78,12.75,12.77,191732.0028510335,4.8791,4.8867,4.8752,4.8829,191732.0029
2011-08-29 11:55:00,12.78,12.78,12.76,12.76,181040.62722737,4.8867,4.8867,4.8791,4.8791,181040.6272
2011-08-29 12:00:00,12.76,12.82,12.76,12.82,633879.7814207651,4.8791,4.902,4.8791,4.902,633879.7814
2011-08-29 12:05:00,12.82,12.84,12.82,12.83,738655.2625326681,4.902,4.9096,4.902,4.9058,738655.2625
2011-08-29 12:10:00,12.83,12.83,12.8,12.81,137324.7802328344,4.9058,4.9058,4.8944,4.8982,137324.7802
2011-08-29 12:15:00,12.81,12.82,12.81,12.82,100498.93086243764,4.8982,4.902,4.8982,4.902,100498.9309
2011-08-29 12:20:00,12.82,12.82,12.81,12.82,103112.37823711096,4.902,4.902,4.8982,4.902,103112.3782
2011-08-29 12:25:00,12.82,12.84,12.82,12.82,175813.73247802327,4.902,4.9096,4.902,4.902,175813.7325
2011-08-29 12:30:00,12.82,12.82,12.81,12.81,386077.4530767403,4.902,4.902,4.8982,4.8982,386077.4531
2011-08-29 12:35:00,12.81,12.82,12.8,12.8,162508.90947968638,4.8982,4.902,4.8944,4.8944,162508.9095
2011-08-29 12:40:00,12.8,12.82,12.8,12.82,335946.78070800664,4.8944,4.902,4.8944,4.902,335946.7807
2011-08-29 12:45:00,12.82,12.83,12.81,12.83,339272.9864575909,4.902,4.9058,4.8982,4.9058,339272.9865
2011-08-29 12:50:00,12.83,12.84,12.82,12.84,190544.072226182,4.9058,4.9096,4.902,4.9096,190544.0722
2011-08-29 12:55:00,12.83,12.84,12.82,12.84,296745.07008790685,4.9058,4.9096,4.902,4.9096,296745.0701
2011-08-29 13:00:00,12.84,12.86,12.84,12.85,210026.1344737468,4.9096,4.9173,4.9096,4.9135,210026.1345
2011-08-29 13:05:00,12.85,12.88,12.85,12.88,202898.5507246377,4.9135,4.9249,4.9135,4.9249,202898.5507
2011-08-29 13:10:00,12.88,12.91,12.88,12.9,194820.62247564743,4.9249,4.9364,4.9249,4.9326,194820.6225
2011-08-29 13:15:00,12.9,12.92,12.9,12.91,620337.3722974579,4.9326,4.9402,4.9326,4.9364,620337.3723
2011-08-29 13:20:00,12.9,12.91,12.87,12.87,446424.32881919696,4.9326,4.9364,4.9211,4.9211,446424.3288
2011-08-29 13:25:00,12.87,12.88,12.85,12.85,116417.20123544784,4.9211,4.9249,4.9135,4.9135,116417.2012
2011-08-29 13:30:00,12.85,12.85,12.84,12.84,166310.28747921123,4.9135,4.9135,4.9096,4.9096,166310.2875
2011-08-29 13:35:00,12.84,12.85,12.84,12.85,107864.100736517,4.9096,4.9135,4.9096,4.9135,107864.1007
2011-08-29 13:40:00,12.85,12.85,12.82,12.82,365407.4602043241,4.9135,4.9135,4.902,4.902,365407.4602
2011-08-29 13:45:00,12.82,12.82,12.79,12.8,237348.53884533144,4.902,4.902,4.8905,4.8944,237348.5388
2011-08-29 13:50:00,12.79,12.82,12.79,12.81,284390.5915894512,4.8905,4.902,4.8905,4.8982,284390.5916
2011-08-29 13:55:00,12.8,12.84,12.8,12.84,226419.57709669755,4.8944,4.9096,4.8944,4.9096,226419.5771
2011-08-29 14:00:00,12.83,12.84,12.82,12.84,512235.68543597055,4.9058,4.9096,4.902,4.9096,512235.6854
2011-08-29 14:05:00,12.84,12.84,12.82,12.83,232359.2302209551,4.9096,4.9096,4.902,4.9058,232359.2302
2011-08-29 14:10:00,12.83,12.83,12.82,12.82,449750.5345687812,4.9058,4.9058,4.902,4.902,449750.5346
2011-08-29 14:15:00,12.82,12.84,12.82,12.82,443573.29531955335,4.902,4.9096,4.902,4.902,443573.2953
2011-08-29 14:20:00,12.82,12.84,12.82,12.83,282965.0748396293,4.902,4.9096,4.902,4.9058,282965.0748
2011-08-29 14:25:00,12.83,12.87,12.83,12.87,157757.18698028036,4.9058,4.9211,4.9058,4.9211,157757.187
2011-08-29 14:30:00,12.87,12.88,12.85,12.88,173200.28510334998,4.9211,4.9249,4.9135,4.9249,173200.2851
2011-08-29 14:35:00,12.88,12.88,12.87,12.88,91945.83036350676,4.9249,4.9249,4.9211,4.9249,91945.8304
2011-08-29 14:40:00,12.88,12.88,12.85,12.85,145165.12235685435,4.9249,4.9249,4.9135,4.9135,145165.1224
2011-08-29 14:45:00,12.86,12.87,12.85,12.87,90520.31361368496,4.9173,4.9211,4.9135,4.9211,90520.3136
2011-08-29 14:50:00,12.87,12.88,12.85,12.85,107626.51461154668,4.9211,4.9249,4.9135,4.9135,107626.5146
2011-08-29 14:55:00,12.86,12.86,12.83,12.85,183891.6607270136,4.9173,4.9173,4.9058,4.9135,183891.6607
2011-08-29 15:00:00,12.85,12.86,12.84,12.85,149679.2587312901,4.9135,4.9173,4.9096,4.9135,149679.2587
2011-08-29 15:05:00,12.85,12.85,12.82,12.82,244238.5364694702,4.9135,4.9135,4.902,4.902,244238.5365
2011-08-29 15:10:00,12.82,12.84,12.8,12.81,629128.058921359,4.902,4.9096,4.8944,4.8982,629128.0589
2011-08-29 15:15:00,12.81,12.81,12.79,12.79,412211.9268234736,4.8982,4.8982,4.8905,4.8905,412211.9268
2011-08-29 15:20:00,12.78,12.81,12.78,12.8,349014.0175813733,4.8867,4.8982,4.8867,4.8944,349014.0176
2011-08-29 15:25:00,12.8,12.82,12.8,12.81,351865.0510810169,4.8944,4.902,4.8944,4.8982,351865.0511
2011-08-29 15:30:00,12.81,12.82,12.77,12.79,651461.1546685674,4.8982,4.902,4.8829,4.8905,651461.1547
2011-08-29 15:35:00,12.79,12.79,12.75,12.75,754811.1190306486,4.8905,4.8905,4.8752,4.8752,754811.119
2011-08-29 15:40:00,12.76,12.79,12.75,12.79,622713.2335471609,4.8791,4.8905,4.8752,4.8905,622713.2335
2011-08-29 15:45:00,12.79,12.82,12.78,12.81,746258.0185317177,4.8905,4.902,4.8867,4.8982,746258.0185
2011-08-29 15:50:00,12.81,12.84,12.8,12.84,984556.9018769304,4.8982,4.9096,4.8944,4.9096,984556.9019
2011-08-29 15:55:00,12.83,12.85,12.83,12.84,1431456.402946068,4.9058,4.9135,4.9058,4.9096,1431456.4029
2011-08-30 09:30:00,12.75,12.8,12.72,12.76,414587.7880731765,4.8752,4.8944,4.8638,4.8791,414587.7881
2011-08-30 09:35:00,12.77,12.83,12.76,12.83,242575.4335946781,4.8829,4.9058,4.8791,4.9058,242575.4336
2011-08-30 09:40:00,12.83,12.88,12.83,12.86,231646.4718460442,4.9058,4.9249,4.9058,4.9173,231646.4718
2011-08-30 09:45:00,12.86,12.88,12.82,12.88,541221.1926823474,4.9173,4.9249,4.902,4.9249,541221.1927
2011-08-30 09:50:00,12.88,12.89,12.82,12.85,232121.6440959848,4.9249,4.9288,4.902,4.9135,232121.6441
2011-08-30 09:55:00,12.85,12.88,12.8,12.8,196958.8976003801,4.9135,4.9249,4.8944,4.8944,196958.8976
2011-08-30 10:00:00,12.8,12.83,12.67,12.68,810406.2722736993,4.8944,4.9058,4.8446,4.8485,810406.2723
2011-08-30 10:05:00,12.68,12.73,12.65,12.72,531717.7476835353,4.8485,4.8676,4.837,4.8638,531717.7477
2011-08-30 10:10:00,12.72,12.74,12.67,12.74,371347.1133285816,4.8638,4.8714,4.8446,4.8714,371347.1133
2011-08-30 10:15:00,12.74,12.74,12.69,12.69,461154.66856735566,4.8714,4.8714,4.8523,4.8523,461154.6686
2011-08-30 10:20:00,12.69,12.72,12.67,12.71,255167.49821810407,4.8523,4.8638,4.8446,4.8599,255167.4982
2011-08-30 10:25:00,12.71,12.74,12.7,12.72,331670.23045854125,4.8599,4.8714,4.8561,4.8638,331670.2305
2011-08-30 10:30:00,12.72,12.75,12.71,12.75,339748.15870753146,4.8638,4.8752,4.8599,4.8752,339748.1587
2011-08-30 10:35:00,12.75,12.76,12.73,12.75,130197.19648372536,4.8752,4.8791,4.8676,4.8752,130197.1965
2011-08-30 10:40:00,12.75,12.75,12.7,12.71,157519.60085531004,4.8752,4.8752,4.8561,4.8599,157519.6009
2011-08-30 10:45:00,12.71,12.72,12.68,12.69,237110.95272036115,4.8599,4.8638,4.8485,4.8523,237110.9527
2011-08-30 10:50:00,12.69,12.73,12.68,12.72,212164.40959847943,4.8523,4.8676,4.8485,4.8638,212164.4096
2011-08-30 10:55:00,12.72,12.76,12.72,12.75,248039.914468995,4.8638,4.8791,4.8638,4.8752,248039.9145
2011-08-30 11:00:00,12.74,12.77,12.72,12.75,210026.1344737468,4.8714,4.8829,4.8638,4.8752,210026.1345
2011-08-30 11:05:00,12.75,12.76,12.74,12.74,211689.23734853885,4.8752,4.8791,4.8714,4.8714,211689.2373
2011-08-30 11:10:00,12.74,12.75,12.72,12.74,291993.3475885008,4.8714,4.8752,4.8638,4.8714,291993.3476
2011-08-30 11:15:00,12.74,12.76,12.72,12.73,258493.70396768829,4.8714,4.8791,4.8638,4.8676,258493.704
2011-08-30 11:20:00,12.73,12.78,12.73,12.78,137799.952482775,4.8676,4.8867,4.8676,4.8867,137799.9525
2011-08-30 11:25:00,12.77,12.82,12.76,12.8,222855.78522214305,4.8829,4.902,4.8791,4.8944,222855.7852
2011-08-30 11:30:00,12.8,12.85,12.79,12.85,243525.7780945593,4.8944,4.9135,4.8905,4.9135,243525.7781
2011-08-30 11:35:00,12.85,12.91,12.83,12.91,303159.895462105,4.9135,4.9364,4.9058,4.9364,303159.8955
2011-08-30 11:40:00,12.9,12.96,12.9,12.96,675932.5255405084,4.9326,4.9555,4.9326,4.9555,675932.5255
2011-08-30 11:45:00,12.96,12.97,12.95,12.96,509384.6519363269,4.9555,4.9594,4.9517,4.9555,509384.6519
2011-08-30 11:50:00,12.96,12.99,12.95,12.99,237586.12497030167,4.9555,4.967,4.9517,4.967,237586.125
2011-08-30 11:55:00,12.99,13.02,12.98,13.01,413637.4435732953,4.967,4.9785,4.9632,4.9747,413637.4436
2011-08-30 12:00:00,13.0,13.0,12.96,12.97,267046.8044666192,4.9708,4.9708,4.9555,4.9594,267046.8045
2011-08-30 12:05:00,12.97,12.97,12.93,12.94,283202.6609645997,4.9594,4.9594,4.9441,4.9479,283202.661
2011-08-30 12:10:00,12.94,12.95,12.93,12.93,140650.98598241864,4.9479,4.9517,4.9441,4.9441,140650.986
2011-08-30 12:15:00,12.93,12.96,12.92,12.95,103587.55048705156,4.9441,4.9555,4.9402,4.9517,103587.5505
2011-08-30 12:20:00,12.95,12.96,12.94,12.96,64623.42599192207,4.9517,4.9555,4.9479,4.9555,64623.426
2011-08-30 12:25:00,12.96,12.96,12.93,12.94,72938.94036588263,4.9555,4.9555,4.9441,4.9479,72938.9404
2011-08-30 12:30:00,12.94,12.95,12.93,12.94,122594.4404846757,4.9479,4.9517,4.9441,4.9479,122594.4405
2011-08-30 12:35:00,12.94,12.95,12.94,12.95,99311.00023758612,4.9479,4.9517,4.9479,4.9517,99311.0002
2011-08-30 12:40:00,12.95,12.95,12.9,12.9,336421.9529579473,4.9517,4.9517,4.9326,4.9326,336421.953
2011-08-30 12:45:00,12.9,12.9,12.88,12.9,225944.4048467569,4.9326,4.9326,4.9249,4.9326,225944.4048
2011-08-30 12:50:00,12.9,12.9,12.88,12.89,306723.6873366595,4.9326,4.9326,4.9249,4.9288,306723.6873
2011-08-30 12:55:00,12.89,12.89,12.85,12.86,218579.2349726776,4.9288,4.9288,4.9135,4.9173,218579.235
2011-08-30 13:00:00,12.86,12.87,12.82,12.83,300071.2758374911,4.9173,4.9211,4.902,4.9058,300071.2758
2011-08-30 13:05:00,12.83,12.84,12.82,12.83,299358.5174625802,4.9058,4.9096,4.902,4.9058,299358.5175
2011-08-30 13:10:00,12.83,12.86,12.82,12.85,148491.3281064386,4.9058,4.9173,4.902,4.9135,148491.3281
2011-08-30 13:15:00,12.85,12.86,12.83,12.86,242813.0197196484,4.9135,4.9173,4.9058,4.9173,242813.0197
2011-08-30 13:20:00,12.87,12.9,12.87,12.9,172249.94060346877,4.9211,4.9326,4.9211,4.9326,172249.9406
2011-08-30 13:25:00,12.9,12.91,12.85,12.85,218579.2349726776,4.9326,4.9364,4.9135,4.9135,218579.235
2011-08-30 13:30:00,12.85,12.86,12.81,12.82,145165.12235685435,4.9135,4.9173,4.8982,4.902,145165.1224
2011-08-30 13:35:00,12.82,12.83,12.8,12.81,325492.9912093134,4.902,4.9058,4.8944,4.8982,325492.9912
2011-08-30 13:40:00,12.81,12.85,12.81,12.83,358042.2903302447,4.8982,4.9135,4.8982,4.9058,358042.2903
2011-08-30 13:45:00,12.84,12.88,12.83,12.85,536944.642432882,4.9096,4.9249,4.9058,4.9135,536944.6424
2011-08-30 13:50:00,12.86,12.86,12.84,12.85,164172.0123544785,4.9173,4.9173,4.9096,4.9135,164172.0124
2011-08-30 13:55:00,12.85,12.86,12.84,12.85,158707.53148016156,4.9135,4.9173,4.9096,4.9135,158707.5315
2011-08-30 14:00:00,12.85,12.88,12.82,12.84,503920.17106201,4.9135,4.9249,4.902,4.9096,503920.1711
2011-08-30 14:05:00,12.84,12.86,12.82,12.86,349726.77595628414,4.9096,4.9173,4.902,4.9173,349726.776
2011-08-30 14:10:00,12.86,12.88,12.83,12.88,377524.3525778095,4.9173,4.9249,4.9058,4.9249,377524.3526
2011-08-30 14:15:00,12.88,12.9,12.87,12.89,257543.35946780708,4.9249,4.9326,4.9211,4.9288,257543.3595
2011-08-30 14:20:00,12.89,12.92,12.88,12.92,212164.40959847943,4.9288,4.9402,4.9249,4.9402,212164.4096
2011-08-30 14:25:00,12.91,12.96,12.91,12.96,183178.90235210265,4.9364,4.9555,4.9364,4.9555,183178.9024
2011-08-30 14:30:00,12.96,12.98,12.94,12.98,196008.5531004989,4.9555,4.9632,4.9479,4.9632,196008.5531
2011-08-30 14:35:00,12.98,12.99,12.95,12.98,196958.8976003801,4.9632,4.967,4.9517,4.9632,196958.8976
2011-08-30 14:40:00,12.98,13.0,12.96,12.98,186505.10810168687,4.9632,4.9708,4.9555,4.9632,186505.1081
2011-08-30 14:45:00,12.99,13.01,12.97,12.98,473984.319315752,4.967,4.9747,4.9594,4.9632,473984.3193
2011-08-30 14:50:00,12.98,13.01,12.94,12.96,208363.03159895464,4.9632,4.9747,4.9479,4.9555,208363.0316
2011-08-30 14:55:00,12.96,13.02,12.94,13.01,353290.56783083867,4.9555,4.9785,4.9479,4.9747,353290.5678
2011-08-30 15:00:00,13.01,13.01,12.98,12.99,404133.99857448327,4.9747,4.9747,4.9632,4.967,404133.9986
2011-08-30 15:05:00,12.99,13.04,12.98,13.03,329056.7830838679,4.967,4.9861,4.9632,4.9823,329056.7831
2011-08-30 15:10:00,13.03,13.03,12.98,13.0,133760.9883582799,4.9823,4.9823,4.9632,4.9708,133760.9884
2011-08-30 15:15:00,13.0,13.01,12.99,13.01,224756.47422190543,4.9708,4.9747,4.967,4.9747,224756.4742
2011-08-30 15:20:00,13.01,13.02,13.0,13.02,217391.30434782608,4.9747,4.9785,4.9708,4.9785,217391.3043
2011-08-30 15:25:00,13.02,13.04,13.01,13.04,363506.7712045616,4.9785,4.9861,4.9747,4.9861,363506.7712
2011-08-30 15:30:00,13.04,13.08,13.04,13.07,851508.6718935615,4.9861,5.0014,4.9861,4.9976,851508.6719
2011-08-30 15:35:00,13.08,13.12,13.07,13.11,1301496.7925873129,5.0014,5.0167,4.9976,5.0129,1301496.7926
2011-08-30 15:40:00,13.1,13.13,13.09,13.12,475885.0083155144,5.0091,5.0205,5.0052,5.0167,475885.0083
2011-08-30 15:45:00,13.12,13.12,13.06,13.07,1063673.081492041,5.0167,5.0167,4.9938,4.9976,1063673.0815
2011-08-30 15:50:00,13.08,13.08,13.04,13.06,598954.6210501307,5.0014,5.0014,4.9861,4.9938,598954.6211
2011-08-30 15:55:00,13.06,13.06,13.03,13.03,1774530.7674031835,4.9938,4.9938,4.9823,4.9823,1774530.7674
2011-08-31 09:30:00,13.04,13.14,13.03,13.13,883345.2126395819,4.9861,5.0244,4.9823,5.0205,883345.2126
2011-08-31 09:35:00,13.13,13.17,13.12,13.14,577809.4559277738,5.0205,5.0358,5.0167,5.0244,577809.4559
2011-08-31 09:40:00,13.14,13.15,13.11,13.13,751484.9132810644,5.0244,5.0282,5.0129,5.0205,751484.9133
2011-08-31 09:45:00,13.13,13.15,13.11,13.14,613447.374673319,5.0205,5.0282,5.0129,5.0244,613447.3747
2011-08-31 09:50:00,13.14,13.17,13.12,13.14,509147.0658113567,5.0244,5.0358,5.0167,5.0244,509147.0658
2011-08-31 09:55:00,13.14,13.16,13.13,13.14,338085.0558327394,5.0244,5.032,5.0205,5.0244,338085.0558
2011-08-31 10:00:00,13.14,13.19,13.14,13.14,697077.6906628653,5.0244,5.0435,5.0244,5.0244,697077.6907
2011-08-31 10:05:00,13.14,13.18,13.14,13.18,666429.0805416964,5.0244,5.0397,5.0244,5.0397,666429.0805
2011-08-31 10:10:00,13.18,13.24,13.18,13.24,386790.2114516512,5.0397,5.0626,5.0397,5.0626,386790.2115
2011-08-31 10:15:00,13.24,13.3,13.24,13.3,777144.214777857,5.0626,5.0855,5.0626,5.0855,777144.2148
2011-08-31 10:20:00,13.3,13.3,13.26,13.28,301259.2064623426,5.0855,5.0855,5.0702,5.0779,301259.2065
2011-08-31 10:25:00,13.28,13.29,13.25,13.25,524590.1639344263,5.0779,5.0817,5.0664,5.0664,524590.1639
2011-08-31 10:30:00,13.25,13.29,13.25,13.25,576621.5253029224,5.0664,5.0817,5.0664,5.0664,576621.5253
2011-08-31 10:35:00,13.26,13.28,13.23,13.25,271323.3547160846,5.0702,5.0779,5.0588,5.0664,271323.3547
2011-08-31 10:40:00,13.25,13.26,13.22,13.25,258493.70396768829,5.0664,5.0702,5.0549,5.0664,258493.704
2011-08-31 10:45:00,13.26,13.26,13.2,13.22,300546.4480874317,5.0702,5.0702,5.0473,5.0549,300546.4481
2011-08-31 10:50:00,13.22,13.23,13.2,13.22,267521.9767165598,5.0549,5.0588,5.0473,5.0549,267521.9767
2011-08-31 10:55:00,13.22,13.23,13.2,13.21,139225.4692325968,5.0549,5.0588,5.0473,5.0511,139225.4692
2011-08-31 11:00:00,13.21,13.22,13.17,13.17,267284.39059158944,5.0511,5.0549,5.0358,5.0358,267284.3906
2011-08-31 11:05:00,13.17,13.19,13.16,13.17,298408.17296269897,5.0358,5.0435,5.032,5.0358,298408.173
2011-08-31 11:10:00,13.17,13.19,13.17,13.17,344024.7089569969,5.0358,5.0435,5.0358,5.0358,344024.709
2011-08-31 11:15:00,13.17,13.17,13.13,13.13,220004.7517224994,5.0358,5.0358,5.0205,5.0205,220004.7517
2011-08-31 11:20:00,13.13,13.14,13.1,13.11,268709.9073414113,5.0205,5.0244,5.0091,5.0129,268709.9073
2011-08-31 11:25:00,13.11,13.12,13.1,13.11,388215.728201473,5.0129,5.0167,5.0091,5.0129,388215.7282
2011-08-31 11:30:00,13.11,13.12,13.06,13.08,336184.366832977,5.0129,5.0167,4.9938,5.0014,336184.3668
2011-08-31 11:35:00,13.08,13.12,13.06,13.07,268234.73509147065,5.0014,5.0167,4.9938,4.9976,268234.7351
2011-08-31 11:40:00,13.07,13.07,13.04,13.04,521976.71655975294,4.9976,4.9976,4.9861,4.9861,521976.7166
2011-08-31 11:45:00,13.05,13.05,13.0,13.01,440484.67569493945,4.9899,4.9899,4.9708,4.9747,440484.6757
2011-08-31 11:50:00,13.01,13.01,12.97,12.98,382038.4889522452,4.9747,4.9747,4.9594,4.9632,382038.489
2011-08-31 11:55:00,12.98,12.98,12.92,12.92,509622.2380612972,4.9632,4.9632,4.9402,4.9402,509622.2381
2011-08-31 12:00:00,12.92,12.97,12.92,12.97,360418.1515799477,4.9402,4.9594,4.9402,4.9594,360418.1516
2011-08-31 12:05:00,12.97,13.01,12.97,12.99,280114.04133998574,4.9594,4.9747,4.9594,4.967,280114.0413
2011-08-31 12:10:00,12.99,13.04,12.99,13.04,359942.9793300072,4.967,4.9861,4.967,4.9861,359942.9793
2011-08-31 12:15:00,13.04,13.05,13.01,13.02,236398.19434545023,4.9861,4.9899,4.9747,4.9785,236398.1943
2011-08-31 12:20:00,13.02,13.06,13.02,13.06,328344.024708957,4.9785,4.9938,4.9785,4.9938,328344.0247
2011-08-31 12:25:00,13.06,13.09,13.05,13.07,231171.2995961036,4.9938,5.0052,4.9899,4.9976,231171.2996
2011-08-31 12:30:00,13.07,13.11,13.06,13.1,136136.8496079829,4.9976,5.0129,4.9938,5.0091,136136.8496
2011-08-31 12:35:00,13.1,13.12,13.07,13.09,81729.62698978379,5.0091,5.0167,4.9976,5.0052,81729.627
2011-08-31 12:40:00,13.08,13.1,13.07,13.09,93133.76098835828,5.0014,5.0091,4.9976,5.0052,93133.761
2011-08-31 12:45:00,13.09,13.09,13.06,13.07,212164.40959847943,5.0052,5.0052,4.9938,4.9976,212164.4096
2011-08-31 12:50:00,13.07,13.11,13.07,13.1,178664.76597766692,4.9976,5.0129,4.9976,5.0091,178664.766
2011-08-31 12:55:00,13.09,13.1,13.07,13.09,124257.5433594678,5.0052,5.0091,4.9976,5.0052,124257.5434
2011-08-31 13:00:00,13.1,13.11,13.08,13.09,169874.07935376573,5.0091,5.0129,5.0014,5.0052,169874.0794
2011-08-31 13:05:00,13.09,13.09,13.08,13.08,74602.04324067474,5.0052,5.0052,5.0014,5.0014,74602.0432
2011-08-31 13:10:00,13.08,13.1,13.07,13.1,106438.5839866952,5.0014,5.0091,4.9976,5.0091,106438.584
2011-08-31 13:15:00,13.1,13.1,13.06,13.06,103587.55048705156,5.0091,5.0091,4.9938,4.9938,103587.5505
2011-08-31 13:20:00,13.06,13.07,13.05,13.05,131147.54098360657,4.9938,4.9976,4.9899,4.9899,131147.541
2011-08-31 13:25:00,13.06,13.06,13.04,13.06,195058.2086006177,4.9938,4.9938,4.9861,4.9938,195058.2086
2011-08-31 13:30:00,13.06,13.07,13.05,13.06,139463.05535756712,4.9938,4.9976,4.9899,4.9938,139463.0554
2011-08-31 13:35:00,13.06,13.08,13.06,13.07,162033.73722974578,4.9938,5.0014,4.9938,4.9976,162033.7372
2011-08-31 13:40:00,13.06,13.08,13.06,13.06,179139.93822760752,4.9938,5.0014,4.9938,4.9938,179139.9382
2011-08-31 13:45:00,13.06,13.06,13.02,13.02,189356.14160133048,4.9938,4.9938,4.9785,4.9785,189356.1416
2011-08-31 13:50:00,13.02,13.02,12.99,13.01,171299.59610358757,4.9785,4.9785,4.967,4.9747,171299.5961
2011-08-31 13:55:00,13.0,13.01,12.98,12.98,211926.8234735092,4.9708,4.9747,4.9632,4.9632,211926.8235
2011-08-31 14:00:00,12.99,13.01,12.98,12.99,145877.88073176527,4.967,4.9747,4.9632,4.967,145877.8807
2011-08-31 14:05:00,13.0,13.0,12.97,12.98,234735.0914706581,4.9708,4.9708,4.9594,4.9632,234735.0915
2011-08-31 14:10:00,12.97,13.0,12.95,12.95,174150.62960323118,4.9594,4.9708,4.9517,4.9517,174150.6296
2011-08-31 14:15:00,12.95,12.97,12.94,12.95,322166.78545972914,4.9517,4.9594,4.9479,4.9517,322166.7855
2011-08-31 14:20:00,12.95,12.95,12.93,12.93,493466.3815633168,4.9517,4.9517,4.9441,4.9441,493466.3816
2011-08-31 14:25:00,12.93,12.93,12.93,12.93,154430.98123069614,4.9441,4.9441,4.9441,4.9441,154430.9812
2011-08-31 14:30:00,12.93,12.94,12.9,12.9,362081.2544547399,4.9441,4.9479,4.9326,4.9326,362081.2545
2011-08-31 14:35:00,12.9,12.9,12.87,12.9,428367.783321454,4.9326,4.9326,4.9211,4.9326,428367.7833
2011-08-31 14:40:00,12.9,12.9,12.85,12.86,220479.92397244,4.9326,4.9326,4.9135,4.9173,220479.924
2011-08-31 14:45:00,12.86,12.87,12.85,12.85,448562.60394392966,4.9173,4.9211,4.9135,4.9135,448562.6039
2011-08-31 14:50:00,12.85,12.85,12.8,12.81,346162.9840817296,4.9135,4.9135,4.8944,4.8982,346162.9841
2011-08-31 14:55:00,12.81,12.88,12.81,12.88,334758.85008315515,4.8982,4.9249,4.8982,4.9249,334758.8501
2011-08-31 15:00:00,12.88,12.9,12.85,12.9,229983.3689712521,4.9249,4.9326,4.9135,4.9326,229983.369
2011-08-31 15:05:00,12.9,12.95,12.9,12.94,332620.57495842245,4.9326,4.9517,4.9326,4.9479,332620.575
2011-08-31 15:10:00,12.94,12.94,12.88,12.88,354003.3262057496,4.9479,4.9479,4.9249,4.9249,354003.3262
2011-08-31 15:15:00,12.88,12.88,12.84,12.86,401045.37894986937,4.9249,4.9249,4.9096,4.9173,401045.3789
2011-08-31 15:20:00,12.86,12.9,12.85,12.89,408648.134948919,4.9173,4.9326,4.9135,4.9288,408648.1349
2011-08-31 15:25:00,12.9,12.93,12.88,12.93,276075.07721549063,4.9326,4.9441,4.9249,4.9441,276075.0772
2011-08-31 15:30:00,12.93,12.96,12.92,12.93,306723.6873366595,4.9441,4.9555,4.9402,4.9441,306723.6873
2011-08-31 15:35:00,12.94,13.0,12.93,12.96,487051.5561891186,4.9479,4.9708,4.9441,4.9555,487051.5562
2011-08-31 15:40:00,12.96,13.02,12.96,13.02,522689.4749346639,4.9555,4.9785,4.9555,4.9785,522689.4749
2011-08-31 15:45:00,13.01,13.03,12.98,13.02,639344.262295082,4.9747,4.9823,4.9632,4.9785,639344.2623
2011-08-31 15:50:00,13.03,13.04,12.99,13.0,747683.5352815395,4.9823,4.9861,4.967,4.9708,747683.5353
2011-08-31 15:55:00,13.0,13.01,12.95,12.99,1528866.7141838917,4.9708,4.9747,4.9517,4.967,1528866.7142
2011-09-01 09:30:00,12.95,12.99,12.9,12.99,655024.946543122,4.9517,4.967,4.9326,4.967,655024.9465
2011-09-01 09:35:00,12.99,13.09,12.99,13.04,356616.7735804229,4.967,5.0052,4.967,4.9861,356616.7736
2011-09-01 09:40:00,13.04,13.06,12.95,12.96,246614.3977191732,4.9861,4.9938,4.9517,4.9555,246614.3977
2011-09-01 09:45:00,12.96,12.98,12.93,12.94,156094.08410548823,4.9555,4.9632,4.9441,4.9479,156094.0841
2011-09-01 09:50:00,12.93,12.95,12.9,12.94,174625.80185317178,4.9441,4.9517,4.9326,4.9479,174625.8019
2011-09-01 09:55:00,12.94,13.0,12.94,12.98,127583.74910905203,4.9479,4.9708,4.9479,4.9632,127583.7491
2011-09-01 10:00:00,12.98,13.11,12.96,13.06,1032786.8852459016,4.9632,5.0129,4.9555,4.9938,1032786.8852
2011-09-01 10:05:00,13.06,13.12,13.05,13.06,253741.98146828223,4.9938,5.0167,4.9899,4.9938,253741.9815
2011-09-01 10:10:00,13.07,13.09,13.01,13.01,523639.81943454506,4.9976,5.0052,4.9747,4.9747,523639.8194
2011-09-01 10:15:00,13.01,13.06,13.01,13.05,305060.58446186746,4.9747,4.9938,4.9747,4.9899,305060.5845
2011-09-01 10:20:00,13.05,13.08,13.04,13.06,298408.17296269897,4.9899,5.0014,4.9861,4.9938,298408.173
2011-09-01 10:25:00,13.06,13.08,13.03,13.04,220004.7517224994,4.9938,5.0014,4.9823,4.9861,220004.7517
2011-09-01 10:30:00,13.03,13.04,12.97,12.99,187217.86647659776,4.9823,4.9861,4.9594,4.967,187217.8665
2011-09-01 10:35:00,12.99,12.99,12.96,12.98,393680.20907579,4.967,4.967,4.9555,4.9632,393680.2091
2011-09-01 10:40:00,12.98,13.03,12.97,13.02,224281.30197196483,4.9632,4.9823,4.9594,4.9785,224281.302
2011-09-01 10:45:00,13.02,13.02,12.96,12.96,165597.5291043003,4.9785,4.9785,4.9555,4.9555,165597.5291
2011-09-01 10:50:00,12.96,13.01,12.95,12.99,321216.44095984794,4.9555,4.9747,4.9517,4.967,321216.441
2011-09-01 10:55:00,12.99,13.01,12.96,12.96,324305.0605844619,4.967,4.9747,4.9555,4.9555,324305.0606
2011-09-01 11:00:00,12.97,12.99,12.94,12.98,233071.988595866,4.9594,4.967,4.9479,4.9632,233071.9886
2011-09-01 11:05:00,12.98,12.98,12.92,12.93,244238.5364694702,4.9632,4.9632,4.9402,4.9441,244238.5365
2011-09-01 11:10:00,12.93,12.95,12.91,12.92,164884.77072938942,4.9441,4.9517,4.9364,4.9402,164884.7707
2011-09-01 11:15:00,12.92,12.96,12.92,12.95,298170.5868377287,4.9402,4.9555,4.9402,4.9517,298170.5868
2011-09-01 11:20:00,12.95,12.96,12.91,12.93,373485.3884533143,4.9517,4.9555,4.9364,4.9441,373485.3885
2011-09-01 11:25:00,12.93,12.94,12.91,12.93,337134.7113328582,4.9441,4.9479,4.9364,4.9441,337134.7113
2011-09-01 11:30:00,12.93,12.98,12.93,12.98,162508.90947968638,4.9441,4.9632,4.9441,4.9632,162508.9095
2011-09-01 11:35:00,12.98,12.98,12.96,12.96,137562.3663578047,4.9632,4.9632,4.9555,4.9555,137562.3664
2011-09-01 11:40:00,12.96,12.97,12.9,12.91,145877.88073176527,4.9555,4.9594,4.9326,4.9364,145877.8807
2011-09-01 11:45:00,12.91,12.94,12.91,12.93,197196.48372535044,4.9364,4.9479,4.9364,4.9441,197196.4837
2011-09-01 11:50:00,12.93,12.95,12.9,12.94,252078.8785934901,4.9441,4.9517,4.9326,4.9479,252078.8786
2011-09-01 11:55:00,12.94,12.95,12.93,12.93,157757.18698028036,4.9479,4.9517,4.9441,4.9441,157757.187
2011-09-01 12:00:00,12.93,12.93,12.89,12.9,196246.13922546923,4.9441,4.9441,4.9288,4.9326,196246.1392
2011-09-01 12:05:00,12.9,12.9,12.88,12.88,169874.07935376573,4.9326,4.9326,4.9249,4.9249,169874.0794
2011-09-01 12:10:00,12.88,12.88,12.86,12.87,212639.5818484201,4.9249,4.9249,4.9173,4.9211,212639.5818
2011-09-01 12:15:00,12.87,12.87,12.84,12.86,270610.5963411737,4.9211,4.9211,4.9096,4.9173,270610.5963
2011-09-01 12:20:00,12.86,12.86,12.85,12.86,195770.96697552863,4.9173,4.9173,4.9135,4.9173,195770.967
2011-09-01 12:25:00,12.85,12.86,12.83,12.85,310287.47921121406,4.9135,4.9173,4.9058,4.9135,310287.4792
2011-09-01 12:30:00,12.85,12.87,12.85,12.86,340460.9170824424,4.9135,4.9211,4.9135,4.9173,340460.9171
2011-09-01 12:35:00,12.86,12.88,12.85,12.86,145640.29460679495,4.9173,4.9249,4.9135,4.9173,145640.2946
2011-09-01 12:40:00,12.87,12.88,12.85,12.85,78641.00736516988,4.9211,4.9249,4.9135,4.9135,78641.0074
2011-09-01 12:45:00,12.85,12.87,12.84,12.85,202898.5507246377,4.9135,4.9211,4.9096,4.9135,202898.5507
2011-09-01 12:50:00,12.85,12.88,12.84,12.85,125683.06010928962,4.9135,4.9249,4.9096,4.9135,125683.0601
2011-09-01 12:55:00,12.85,12.88,12.84,12.85,150867.1893561416,4.9135,4.9249,4.9096,4.9135,150867.1894
2011-09-01 13:00:00,12.85,12.87,12.83,12.86,133760.9883582799,4.9135,4.9211,4.9058,4.9173,133760.9884
2011-09-01 13:05:00,12.86,12.86,12.82,12.84,92183.41648847709,4.9173,4.9173,4.902,4.9096,92183.4165
2011-09-01 13:10:00,12.84,12.86,12.83,12.86,99786.17248752672,4.9096,4.9173,4.9058,4.9173,99786.1725
2011-09-01 13:15:00,12.86,12.88,12.84,12.88,76977.90449037777,4.9173,4.9249,4.9096,4.9249,76977.9045
2011-09-01 13:20:00,12.88,12.89,12.83,12.83,101211.68923734856,4.9249,4.9288,4.9058,4.9058,101211.6892
2011-09-01 13:25:00,12.83,12.87,12.83,12.85,127583.74910905203,4.9058,4.9211,4.9058,4.9135,127583.7491
2011-09-01 13:30:00,12.85,12.85,12.82,12.84,133998.57448325018,4.9135,4.9135,4.902,4.9096,133998.5745
2011-09-01 13:35:00,12.84,12.84,12.8,12.81,215965.78759800427,4.9096,4.9096,4.8944,4.8982,215965.7876
2011-09-01 13:40:00,12.81,12.82,12.79,12.82,330482.2998336897,4.8982,4.902,4.8905,4.902,330482.2998
2011-09-01 13:45:00,12.81,12.83,12.81,12.83,128534.09360893324,4.8982,4.9058,4.8982,4.9058,128534.0936
2011-09-01 13:50:00,12.83,12.83,12.79,12.8,239249.22784509385,4.9058,4.9058,4.8905,4.8944,239249.2278
2011-09-01 13:55:00,12.8,12.82,12.78,12.79,160370.63435495368,4.8944,4.902,4.8867,4.8905,160370.6344
2011-09-01 14:00:00,12.79,12.8,12.77,12.77,409836.0655737705,4.8905,4.8944,4.8829,4.8829,409836.0656
2011-09-01 14:05:00,12.77,12.78,12.76,12.77,308861.9624613923,4.8829,4.8867,4.8791,4.8829,308861.9625
2011-09-01 14:10:00,12.76,12.79,12.76,12.78,276787.83559040155,4.8791,4.8905,4.8791,4.8867,276787.8356
2011-09-01 14:15:00,12.78,12.79,12.76,12.76,256593.01496792588,4.8867,4.8905,4.8791,4.8791,256593.015
2011-09-01 14:20:00,12.77,12.77,12.73,12.76,298883.3452126396,4.8829,4.8829,4.8676,4.8791,298883.3452
2011-09-01 14:25:00,12.76,12.76,12.74,12.76,192444.7612259444,4.8791,4.8791,4.8714,4.8791,192444.7612
2011-09-01 14:30:00,12.76,12.81,12.76,12.8,233784.7469707769,4.8791,4.8982,4.8791,4.8944,233784.747
2011-09-01 14:35:00,12.8,12.85,12.8,12.85,278688.524590164,4.8944,4.9135,4.8944,4.9135,278688.5246
2011-09-01 14:40:00,12.85,12.88,12.85,12.88,283915.4193395105,4.9135,4.9249,4.9135,4.9249,283915.4193
2011-09-01 14:45:00,12.87,12.88,12.85,12.88,256117.84271798527,4.9211,4.9249,4.9135,4.9249,256117.8427
2011-09-01 14:50:00,12.88,12.88,12.85,12.87,153005.46448087433,4.9249,4.9249,4.9135,4.9211,153005.4645
2011-09-01 14:55:00,12.87,12.87,12.84,12.87,297933.0007127584,4.9211,4.9211,4.9096,4.9211,297933.0007
2011-09-01 15:00:00,12.86,12.87,12.83,12.84,276550.2494654312,4.9173,4.9211,4.9058,4.9096,276550.2495
2011-09-01 15:05:00,12.84,12.86,12.81,12.83,311712.9959610359,4.9096,4.9173,4.8982,4.9058,311712.996
2011-09-01 15:10:00,12.83,12.85,12.82,12.84,207175.10097410312,4.9058,4.9135,4.902,4.9096,207175.101
2011-09-01 15:15:00,12.84,12.86,12.83,12.84,200997.86172487529,4.9096,4.9173,4.9058,4.9096,200997.8617
2011-09-01 15:20:00,12.84,12.88,12.82,12.88,244713.7087194108,4.9096,4.9249,4.902,4.9249,244713.7087
2011-09-01 15:25:00,12.87,12.88,12.84,12.85,191969.5889760038,4.9211,4.9249,4.9096,4.9135,191969.589
2011-09-01 15:30:00,12.84,12.85,12.8,12.81,271798.5269660252,4.9096,4.9135,4.8944,4.8982,271798.527
2011-09-01 15:35:00,12.81,12.83,12.8,12.81,234259.9192207175,4.8982,4.9058,4.8944,4.8982,234259.9192
2011-09-01 15:40:00,12.81,12.82,12.79,12.82,263483.0125920646,4.8982,4.902,4.8905,4.902,263483.0126
2011-09-01 15:45:00,12.82,12.84,12.8,12.83,380375.3860774531,4.902,4.9096,4.8944,4.9058,380375.3861
2011-09-01 15:50:00,12.83,12.84,12.8,12.82,651698.7407935377,4.9058,4.9096,4.8944,4.902,651698.7408
2011-09-01 15:55:00,12.82,12.83,12.79,12.81,829888.334521264,4.902,4.9058,4.8905,4.8982,829888.3345
2011-09-02 09:30:00,12.54,12.61,12.5,12.53,281301.9719648373,4.7949,4.8217,4.7796,4.7911,281301.972
2011-09-02 09:35:00,12.52,12.57,12.44,12.45,209075.78997386555,4.7873,4.8064,4.7567,4.7605,209075.79
2011-09-02 09:40:00,12.45,12.5,12.45,12.48,188880.96935138988,4.7605,4.7796,4.7605,4.772,188880.9694
2011-09-02 09:45:00,12.48,12.54,12.46,12.53,210738.89284865765,4.772,4.7949,4.7643,4.7911,210738.8928
2011-09-02 09:50:00,12.54,12.56,12.5,12.51,138750.2969826562,4.7949,4.8026,4.7796,4.7835,138750.297
2011-09-02 09:55:00,12.51,12.53,12.49,12.51,319078.16583511524,4.7835,4.7911,4.7758,4.7835,319078.1658
2011-09-02 10:00:00,12.51,12.56,12.5,12.55,148491.3281064386,4.7835,4.8026,4.7796,4.7988,148491.3281
2011-09-02 10:05:00,12.55,12.62,12.52,12.62,131622.71323354717,4.7988,4.8255,4.7873,4.8255,131622.7132
2011-09-02 10:10:00,12.62,12.64,12.57,12.58,188168.21097647896,4.8255,4.8332,4.8064,4.8102,188168.211
2011-09-02 10:15:00,12.58,12.58,12.54,12.57,82204.79923972441,4.8102,4.8102,4.7949,4.8064,82204.7992
2011-09-02 10:20:00,12.58,12.58,12.53,12.55,117367.54573532904,4.8102,4.8102,4.7911,4.7988,117367.5457
2011-09-02 10:25:00,12.56,12.57,12.54,12.54,140650.98598241864,4.8026,4.8064,4.7949,4.7949,140650.986
2011-09-02 10:30:00,12.53,12.54,12.5,12.5,245664.053219292,4.7911,4.7949,4.7796,4.7796,245664.0532
2011-09-02 10:35:00,12.5,12.5,12.47,12.48,152530.29223093373,4.7796,4.7796,4.7682,4.772,152530.2922
2011-09-02 10:40:00,12.49,12.51,12.47,12.47,95034.4499881207,4.7758,4.7835,4.7682,4.7682,95034.45
2011-09-02 10:45:00,12.47,12.48,12.44,12.47,180327.868852459,4.7682,4.772,4.7567,4.7682,180327.8689
2011-09-02 10:50:00,12.47,12.49,12.44,12.46,139463.05535756712,4.7682,4.7758,4.7567,4.7643,139463.0554
2011-09-02 10:55:00,12.46,12.52,12.45,12.52,124970.30173437872,4.7643,4.7873,4.7605,4.7873,124970.3017
2011-09-02 11:00:00,12.52,12.54,12.51,12.53,137562.3663578047,4.7873,4.7949,4.7835,4.7911,137562.3664
2011-09-02 11:05:00,12.53,12.54,12.52,12.53,119268.23473509148,4.7911,4.7949,4.7873,4.7911,119268.2347
2011-09-02 11:10:00,12.53,12.56,12.52,12.55,229270.6105963412,4.7911,4.8026,4.7873,4.7988,229270.6106
2011-09-02 11:15:00,12.55,12.56,12.53,12.54,96459.96673794252,4.7988,4.8026,4.7911,4.7949,96459.9667
2011-09-02 11:20:00,12.54,12.56,12.53,12.54,181040.62722737,4.7949,4.8026,4.7911,4.7949,181040.6272
2011-09-02 11:25:00,12.54,12.57,12.54,12.56,152530.29223093373,4.7949,4.8064,4.7949,4.8026,152530.2922
2011-09-02 11:30:00,12.56,12.57,12.54,12.56,145877.88073176527,4.8026,4.8064,4.7949,4.8026,145877.8807
2011-09-02 11:35:00,12.55,12.59,12.55,12.57,44666.19149441673,4.7988,4.8141,4.7988,4.8064,44666.1915
2011-09-02 11:40:00,12.57,12.57,12.55,12.56,192207.1751009741,4.8064,4.8064,4.7988,4.8026,192207.1751
2011-09-02 11:45:00,12.56,12.56,12.53,12.53,142789.26110715134,4.8026,4.8026,4.7911,4.7911,142789.2611
2011-09-02 11:50:00,12.53,12.56,12.53,12.54,107864.100736517,4.7911,4.8026,4.7911,4.7949,107864.1007
2011-09-02 11:55:00,12.54,12.54,12.51,12.53,52981.705868377285,4.7949,4.7949,4.7835,4.7911,52981.7059
2011-09-02 12:00:00,12.53,12.56,12.53,12.55,58208.600617723925,4.7911,4.8026,4.7911,4.7988,58208.6006
2011-09-02 12:05:00,12.54,12.58,12.54,12.56,57020.66999287242,4.7949,4.8102,4.7949,4.8026,57020.67
2011-09-02 12:10:00,12.55,12.57,12.54,12.56,53694.4642432882,4.7988,4.8064,4.7949,4.8026,53694.4642
2011-09-02 12:15:00,12.56,12.57,12.54,12.56,49417.91399382276,4.8026,4.8064,4.7949,4.8026,49417.914
2011-09-02 12:20:00,12.56,12.57,12.55,12.55,68899.9762413875,4.8026,4.8064,4.7988,4.7988,68899.9762
2011-09-02 12:25:00,12.54,12.54,12.53,12.53,65098.59824186267,4.7949,4.7949,4.7911,4.7911,65098.5982
2011-09-02 12:30:00,12.53,12.54,12.52,12.53,52744.11974340698,4.7911,4.7949,4.7873,4.7911,52744.1197
2011-09-02 12:35:00,12.53,12.54,12.52,12.53,82917.55761463531,4.7911,4.7949,4.7873,4.7911,82917.5576
2011-09-02 12:40:00,12.53,12.53,12.51,12.53,76027.55999049656,4.7911,4.7911,4.7835,4.7911,76027.56
2011-09-02 12:45:00,12.53,12.54,12.51,12.51,137562.3663578047,4.7911,4.7949,4.7835,4.7835,137562.3664
2011-09-02 12:50:00,12.52,12.52,12.5,12.5,79116.17961511048,4.7873,4.7873,4.7796,4.7796,79116.1796
2011-09-02 12:55:00,12.51,12.51,12.5,12.51,67712.045616536,4.7835,4.7835,4.7796,4.7835,67712.0456
2011-09-02 13:00:00,12.51,12.52,12.49,12.49,138037.53860774531,4.7835,4.7873,4.7758,4.7758,138037.5386
2011-09-02 13:05:00,12.49,12.49,12.48,12.48,136849.6079828938,4.7758,4.7758,4.772,4.772,136849.608
2011-09-02 13:10:00,12.48,12.49,12.46,12.47,85055.83273936802,4.772,4.7758,4.7643,4.7682,85055.8327
2011-09-02 13:15:00,12.46,12.48,12.45,12.46,111427.89261107153,4.7643,4.772,4.7605,4.7643,111427.8926
2011-09-02 13:20:00,12.46,12.47,12.45,12.46,169874.07935376573,4.7643,4.7682,4.7605,4.7643,169874.0794
2011-09-02 13:25:00,12.45,12.46,12.45,12.45,207412.68709907343,4.7605,4.7643,4.7605,4.7605,207412.6871
2011-09-02 13:30:00,12.45,12.45,12.43,12.44,314326.4433357092,4.7605,4.7605,4.7529,4.7567,314326.4433
2011-09-02 13:35:00,12.44,12.44,12.41,12.42,239724.40009503445,4.7567,4.7567,4.7452,4.7491,239724.4001
2011-09-02 13:40:00,12.42,12.42,12.4,12.4,386790.2114516512,4.7491,4.7491,4.7414,4.7414,386790.2115
2011-09-02 13:45:00,12.4,12.41,12.39,12.4,318602.9935851746,4.7414,4.7452,4.7376,4.7414,318602.9936
2011-09-02 13:50:00,12.4,12.42,12.37,12.37,415775.71869802807,4.7414,4.7491,4.7299,4.7299,415775.7187
2011-09-02 13:55:00,12.37,12.41,12.37,12.39,244713.7087194108,4.7299,4.7452,4.7299,4.7376,244713.7087
2011-09-02 14:00:00,12.39,12.4,12.36,12.37,264195.77096697554,4.7376,4.7414,4.7261,4.7299,264195.771
2011-09-02 14:05:00,12.37,12.38,12.36,12.36,189356.14160133048,4.7299,4.7338,4.7261,4.7261,189356.1416
2011-09-02 14:10:00,12.37,12.37,12.33,12.35,674507.0087906866,4.7299,4.7299,4.7146,4.7223,674507.0088
2011-09-02 14:15:00,12.35,12.38,12.35,12.38,248990.2589688762,4.7223,4.7338,4.7223,4.7338,248990.259
2011-09-02 14:20:00,12.38,12.38,12.35,12.36,407697.7904490378,4.7338,4.7338,4.7223,4.7261,407697.7904
2011-09-02 14:25:00,12.36,12.37,12.34,12.36,514611.5466856736,4.7261,4.7299,4.7185,4.7261,514611.5467
2011-09-02 14:30:00,12.36,12.36,12.3,12.32,402470.8956996912,4.7261,4.7261,4.7032,4.7108,402470.8957
2011-09-02 14:35:00,12.32,12.35,12.32,12.33,111190.3064861012,4.7108,4.7223,4.7108,4.7146,111190.3065
2011-09-02 14:40:00,12.33,12.35,12.32,12.34,110239.96198622,4.7146,4.7223,4.7108,4.7185,110239.962
2011-09-02 14:45:00,12.33,12.34,12.31,12.31,93133.76098835828,4.7146,4.7185,4.707,4.707,93133.761
2011-09-02 14:50:00,12.32,12.34,12.32,12.33,451888.8096935139,4.7108,4.7185,4.7108,4.7146,451888.8097
2011-09-02 14:55:00,12.33,12.33,12.31,12.31,111427.89261107153,4.7146,4.7146,4.707,4.707,111427.8926
2011-09-02 15:00:00,12.31,12.33,12.29,12.29,181040.62722737,4.707,4.7146,4.6993,4.6993,181040.6272
2011-09-02 15:05:00,12.29,12.3,12.28,12.29,268947.4934663816,4.6993,4.7032,4.6955,4.6993,268947.4935
2011-09-02 15:10:00,12.29,12.31,12.28,12.3,150629.6032311713,4.6993,4.707,4.6955,4.7032,150629.6032
2011-09-02 15:15:00,12.3,12.32,12.27,12.31,231646.4718460442,4.7032,4.7108,4.6917,4.707,231646.4718
2011-09-02 15:20:00,12.31,12.35,12.31,12.35,206462.3425991922,4.707,4.7223,4.707,4.7223,206462.3426
2011-09-02 15:25:00,12.35,12.36,12.34,12.34,172962.69897837966,4.7223,4.7261,4.7185,4.7185,172962.699
2011-09-02 15:30:00,12.35,12.39,12.34,12.39,236398.19434545023,4.7223,4.7376,4.7185,4.7376,236398.1943
2011-09-02 15:35:00,12.39,12.41,12.37,12.41,287004.0389641245,4.7376,4.7452,4.7299,4.7452,287004.039
2011-09-02 15:40:00,12.41,12.43,12.4,12.42,295081.9672131148,4.7452,4.7529,4.7414,4.7491,295081.9672
2011-09-02 15:45:00,12.42,12.42,12.39,12.4,565930.1496792587,4.7491,4.7491,4.7376,4.7414,565930.1497
2011-09-02 15:50:00,12.4,12.43,12.38,12.42,596341.1736754574,4.7414,4.7529,4.7338,4.7491,596341.1737
2011-09-02 15:55:00,12.43,12.44,12.37,12.37,1402233.309574721,4.7529,4.7567,4.7299,4.7299,1402233.3096
2011-09-06 09:30:00,12.0,12.13,11.99,12.03,851508.6718935615,4.5885,4.6382,4.5846,4.5999,851508.6719
2011-09-06 09:35:00,12.04,12.08,12.01,12.05,460204.32406747446,4.6037,4.619,4.5923,4.6076,460204.3241
2011-09-06 09:40:00,12.05,12.1,12.03,12.1,723687.3366595391,4.6076,4.6267,4.5999,4.6267,723687.3367
2011-09-06 09:45:00,12.11,12.13,12.07,12.08,342599.19220717513,4.6305,4.6382,4.6152,4.619,342599.1922
2011-09-06 09:50:00,12.08,12.12,12.06,12.09,322166.78545972914,4.619,4.6343,4.6114,4.6229,322166.7855
2011-09-06 09:55:00,12.09,12.11,12.06,12.08,225944.4048467569,4.6229,4.6305,4.6114,4.619,225944.4048
2011-09-06 10:00:00,12.08,12.15,12.08,12.11,401045.37894986937,4.619,4.6458,4.619,4.6305,401045.3789
2011-09-06 10:05:00,12.11,12.12,12.06,12.09,139225.4692325968,4.6305,4.6343,4.6114,4.6229,139225.4692
2011-09-06 10:10:00,12.09,12.11,12.04,12.05,448562.60394392966,4.6229,4.6305,4.6037,4.6076,448562.6039
2011-09-06 10:15:00,12.06,12.08,12.04,12.06,363269.18507959135,4.6114,4.619,4.6037,4.6114,363269.1851
2011-09-06 10:20:00,12.06,12.08,12.04,12.06,223806.12972202423,4.6114,4.619,4.6037,4.6114,223806.1297
2011-09-06 10:25:00,12.06,12.07,12.03,12.05,198384.414350202,4.6114,4.6152,4.5999,4.6076,198384.4144
2011-09-06 10:30:00,12.05,12.06,12.02,12.03,248990.2589688762,4.6076,4.6114,4.5961,4.5999,248990.259
2011-09-06 10:35:00,12.03,12.05,12.0,12.02,248990.2589688762,4.5999,4.6076,4.5885,4.5961,248990.259
2011-09-06 10:40:00,12.02,12.04,12.0,12.01,378712.28320266097,4.5961,4.6037,4.5885,4.5923,378712.2832
2011-09-06 10:45:00,12.01,12.01,11.96,11.99,176526.4908529342,4.5923,4.5923,4.5732,4.5846,176526.4909
2011-09-06 10:50:00,11.99,12.05,11.98,12.05,200522.68947493468,4.5846,4.6076,4.5808,4.6076,200522.6895
2011-09-06 10:55:00,12.05,12.12,12.03,12.12,316464.7184604419,4.6076,4.6343,4.5999,4.6343,316464.7185
2011-09-06 11:00:00,12.12,12.13,12.09,12.1,281539.5580898076,4.6343,4.6382,4.6229,4.6267,281539.5581
2011-09-06 11:05:00,12.09,12.11,12.06,12.09,186742.6942266572,4.6229,4.6305,4.6114,4.6229,186742.6942
2011-09-06 11:10:00,12.1,12.13,12.07,12.13,234022.3330957472,4.6267,4.6382,4.6152,4.6382,234022.3331
2011-09-06 11:15:00,12.13,12.18,12.12,12.14,344262.2950819672,4.6382,4.6573,4.6343,4.642,344262.2951
2011-09-06 11:20:00,12.15,12.16,12.13,12.14,162746.4956046567,4.6458,4.6496,4.6382,4.642,162746.4956
2011-09-06 11:25:00,12.14,12.17,12.14,12.16,158945.11760513188,4.642,4.6535,4.642,4.6496,158945.1176
2011-09-06 11:30:00,12.16,12.19,12.16,12.17,257780.9455927774,4.6496,4.6611,4.6496,4.6535,257780.9456
2011-09-06 11:35:00,12.17,12.18,12.13,12.14,113328.58161083392,4.6535,4.6573,4.6382,4.642,113328.5816
2011-09-06 11:40:00,12.13,12.13,12.09,12.1,381325.7305773343,4.6382,4.6382,4.6229,4.6267,381325.7306
2011-09-06 11:45:00,12.1,12.1,12.04,12.05,217391.30434782608,4.6267,4.6267,4.6037,4.6076,217391.3043
2011-09-06 11:50:00,12.05,12.07,12.04,12.05,203848.8952245189,4.6076,4.6152,4.6037,4.6076,203848.8952
2011-09-06 11:55:00,12.05,12.1,12.04,12.09,144689.95010691375,4.6076,4.6267,4.6037,4.6229,144689.9501
2011-09-06 12:00:00,12.09,12.12,12.09,12.1,134236.1606082205,4.6229,4.6343,4.6229,4.6267,134236.1606
2011-09-06 12:05:00,12.1,12.12,12.07,12.07,348776.43145640293,4.6267,4.6343,4.6152,4.6152,348776.4315
2011-09-06 12:10:00,12.07,12.08,12.05,12.08,124970.30173437872,4.6152,4.619,4.6076,4.619,124970.3017
2011-09-06 12:15:00,12.08,12.11,12.08,12.1,168686.14872891424,4.619,4.6305,4.619,4.6267,168686.1487
2011-09-06 12:20:00,12.1,12.11,12.08,12.1,138037.53860774531,4.6267,4.6305,4.619,4.6267,138037.5386
2011-09-06 12:25:00,12.1,12.11,12.08,12.09,68899.9762413875,4.6267,4.6305,4.619,4.6229,68899.9762
2011-09-06 12:30:00,12.09,12.09,12.07,12.07,118555.47636018058,4.6229,4.6229,4.6152,4.6152,118555.4764
2011-09-06 12:35:00,12.07,12.07,12.05,12.06,103112.37823711096,4.6152,4.6152,4.6076,4.6114,103112.3782
2011-09-06 12:40:00,12.06,12.07,12.04,12.05,74126.87099073414,4.6114,4.6152,4.6037,4.6076,74126.871
2011-09-06 12:45:00,12.05,12.07,12.04,12.05,142314.08885721074,4.6076,4.6152,4.6037,4.6076,142314.0889
2011-09-06 12:50:00,12.05,12.07,12.05,12.06,121406.5098598242,4.6076,4.6152,4.6076,4.6114,121406.5099
2011-09-06 12:55:00,12.06,12.07,12.05,12.07,77690.66286528867,4.6114,4.6152,4.6076,4.6152,77690.6629
2011-09-06 13:00:00,12.07,12.08,12.05,12.06,133998.57448325018,4.6152,4.619,4.6076,4.6114,133998.5745
2011-09-06 13:05:00,12.07,12.09,12.06,12.09,120931.3376098836,4.6152,4.6229,4.6114,4.6229,120931.3376
2011-09-06 13:10:00,12.09,12.12,12.09,12.11,141363.74435732953,4.6229,4.6343,4.6229,4.6305,141363.7444
2011-09-06 13:15:00,12.1,12.12,12.08,12.11,177239.2492278451,4.6267,4.6343,4.619,4.6305,177239.2492
2011-09-06 13:20:00,12.11,12.16,12.11,12.14,133523.40223330958,4.6305,4.6496,4.6305,4.642,133523.4022
2011-09-06 13:25:00,12.14,12.15,12.12,12.13,201710.62009978617,4.642,4.6458,4.6343,4.6382,201710.6201
2011-09-06 13:30:00,12.12,12.13,12.11,12.11,312900.9265858874,4.6343,4.6382,4.6305,4.6305,312900.9266
2011-09-06 13:35:00,12.11,12.18,12.11,12.18,279876.45521501545,4.6305,4.6573,4.6305,4.6573,279876.4552
2011-09-06 13:40:00,12.18,12.21,12.17,12.21,323117.12995961035,4.6573,4.6688,4.6535,4.6688,323117.13
2011-09-06 13:45:00,12.21,12.25,12.19,12.25,224043.7158469945,4.6688,4.684,4.6611,4.684,224043.7158
2011-09-06 13:50:00,12.25,12.27,12.24,12.27,156806.84248039915,4.684,4.6917,4.6802,4.6917,156806.8425
2011-09-06 13:55:00,12.27,12.27,12.25,12.26,163696.8401045379,4.6917,4.6917,4.684,4.6879,163696.8401
2011-09-06 14:00:00,12.25,12.27,12.24,12.24,128534.09360893324,4.684,4.6917,4.6802,4.6802,128534.0936
2011-09-06 14:05:00,12.24,12.29,12.24,12.28,205036.8258493704,4.6802,4.6993,4.6802,4.6955,205036.8258
2011-09-06 14:10:00,12.28,12.33,12.28,12.32,291043.0030886196,4.6955,4.7146,4.6955,4.7108,291043.0031
2011-09-06 14:15:00,12.32,12.35,12.32,12.34,290805.41696364933,4.7108,4.7223,4.7108,4.7185,290805.417
2011-09-06 14:20:00,12.34,12.36,12.33,12.36,463768.115942029,4.7185,4.7261,4.7146,4.7261,463768.1159
2011-09-06 14:25:00,12.35,12.36,12.31,12.32,429318.1278213352,4.7223,4.7261,4.707,4.7108,429318.1278
2011-09-06 14:30:00,12.32,12.32,12.31,12.32,252554.0508434308,4.7108,4.7108,4.707,4.7108,252554.0508
2011-09-06 14:35:00,12.32,12.32,12.29,12.3,327393.6802090758,4.7108,4.7108,4.6993,4.7032,327393.6802
2011-09-06 14:40:00,12.3,12.33,12.29,12.32,307674.0318365408,4.7032,4.7146,4.6993,4.7108,307674.0318
2011-09-06 14:45:00,12.32,12.32,12.29,12.29,143026.84723212165,4.7108,4.7108,4.6993,4.6993,143026.8472
2011-09-06 14:50:00,12.29,12.3,12.26,12.27,142789.26110715134,4.6993,4.7032,4.6879,4.6917,142789.2611
2011-09-06 14:55:00,12.26,12.27,12.25,12.26,188880.96935138988,4.6879,4.6917,4.684,4.6879,188880.9694
2011-09-06 15:00:00,12.26,12.27,12.21,12.24,185554.76360180567,4.6879,4.6917,4.6688,4.6802,185554.7636
2011-09-06 15:05:00,12.23,12.24,12.2,12.21,205274.4119743407,4.6764,4.6802,4.6649,4.6688,205274.412
2011-09-06 15:10:00,12.21,12.21,12.18,12.18,266096.45996673795,4.6688,4.6688,4.6573,4.6573,266096.46
2011-09-06 15:15:00,12.18,12.19,12.16,12.17,210263.72059871705,4.6573,4.6611,4.6496,4.6535,210263.7206
2011-09-06 15:20:00,12.18,12.22,12.17,12.21,419339.5105725826,4.6573,4.6726,4.6535,4.6688,419339.5106
2011-09-06 15:25:00,12.2,12.22,12.18,12.19,296745.07008790685,4.6649,4.6726,4.6573,4.6611,296745.0701
2011-09-06 15:30:00,12.19,12.19,12.13,12.14,623901.1641720124,4.6611,4.6611,4.6382,4.642,623901.1642
2011-09-06 15:35:00,12.14,12.21,12.13,12.21,347113.32858161087,4.642,4.6688,4.6382,4.6688,347113.3286
2011-09-06 15:40:00,12.21,12.25,12.2,12.25,296745.07008790685,4.6688,4.684,4.6649,4.684,296745.0701
2011-09-06 15:45:00,12.24,12.29,12.23,12.28,515324.3050605845,4.6802,4.6993,4.6764,4.6955,515324.3051
2011-09-06 15:50:00,12.28,12.34,12.27,12.33,912093.1337609884,4.6955,4.7185,4.6917,4.7146,912093.1338
2011-09-06 15:55:00,12.33,12.34,12.31,12.32,1415775.718698028,4.7146,4.7185,4.707,4.7108,1415775.7187
2011-09-07 09:30:00,12.5,12.56,12.44,12.45,641007.365169874,4.7796,4.8026,4.7567,4.7605,641007.3652
2011-09-07 09:35:00,12.44,12.45,12.34,12.42,927298.6457590876,4.7567,4.7605,4.7185,4.7491,927298.6458
2011-09-07 09:40:00,12.42,12.49,12.38,12.48,349251.6037063436,4.7491,4.7758,4.7338,4.772,349251.6037
2011-09-07 09:45:00,12.48,12.56,12.46,12.49,609645.9966737942,4.772,4.8026,4.7643,4.7758,609645.9967
2011-09-07 09:50:00,12.49,12.5,12.37,12.38,507483.9629365645,4.7758,4.7796,4.7299,4.7338,507483.9629
2011-09-07 09:55:00,12.38,12.42,12.35,12.42,404133.99857448327,4.7338,4.7491,4.7223,4.7491,404133.9986
2011-09-07 10:00:00,12.42,12.43,12.38,12.41,685911.1427892611,4.7491,4.7529,4.7338,4.7452,685911.1428
2011-09-07 10:05:00,12.41,12.41,12.37,12.38,607982.8937990022,4.7452,4.7452,4.7299,4.7338,607982.8938
2011-09-07 10:10:00,12.38,12.4,12.37,12.4,1107151.3423616062,4.7338,4.7414,4.7299,4.7414,1107151.3424
2011-09-07 10:15:00,12.4,12.41,12.37,12.4,719410.7864100736,4.7414,4.7452,4.7299,4.7414,719410.7864
2011-09-07 10:20:00,12.4,12.42,12.38,12.41,878831.0762651461,4.7414,4.7491,4.7338,4.7452,878831.0763
2011-09-07 10:25:00,12.41,12.42,12.37,12.38,402708.48182466143,4.7452,4.7491,4.7299,4.7338,402708.4818
2011-09-07 10:30:00,12.38,12.38,12.35,12.37,380375.3860774531,4.7338,4.7338,4.7223,4.7299,380375.3861
2011-09-07 10:35:00,12.37,12.4,12.36,12.38,213114.75409836063,4.7299,4.7414,4.7261,4.7338,213114.7541
2011-09-07 10:40:00,12.39,12.41,12.38,12.39,177952.007602756,4.7376,4.7452,4.7338,4.7376,177952.0076
2011-09-07 10:45:00,12.4,12.4,12.36,12.36,219054.4072226182,4.7414,4.7414,4.7261,4.7261,219054.4072
2011-09-07 10:50:00,12.36,12.39,12.35,12.37,453789.4986932763,4.7261,4.7376,4.7223,4.7299,453789.4987
2011-09-07 10:55:00,12.37,12.39,12.37,12.37,246614.3977191732,4.7299,4.7376,4.7299,4.7299,246614.3977
2011-09-07 11:00:00,12.37,12.39,12.36,12.39,155143.73960560703,4.7299,4.7376,4.7261,4.7376,155143.7396
2011-09-07 11:05:00,12.39,12.41,12.39,12.4,340936.089332383,4.7376,4.7452,4.7376,4.7414,340936.0893
2011-09-07 11:10:00,12.4,12.42,12.4,12.41,260156.8068424804,4.7414,4.7491,4.7414,4.7452,260156.8068
2011-09-07 11:15:00,12.41,12.42,12.4,12.41,239961.9862200048,4.7452,4.7491,4.7414,4.7452,239961.9862
2011-09-07 11:20:00,12.42,12.45,12.41,12.43,786647.6597766691,4.7491,4.7605,4.7452,4.7529,786647.6598
2011-09-07 11:25:00,12.43,12.46,12.43,12.45,96935.13898788313,4.7529,4.7643,4.7529,4.7605,96935.139
2011-09-07 11:30:00,12.45,12.47,12.44,12.46,318127.82133523404,4.7605,4.7682,4.7567,4.7643,318127.8213
2011-09-07 11:35:00,12.46,12.48,12.45,12.47,211689.23734853885,4.7643,4.772,4.7605,4.7682,211689.2373
2011-09-07 11:40:00,12.47,12.48,12.47,12.48,97885.48348776432,4.7682,4.772,4.7682,4.772,97885.4835
2011-09-07 11:45:00,12.48,12.5,12.48,12.48,202423.3784746971,4.772,4.7796,4.772,4.772,202423.3785
2011-09-07 11:50:00,12.48,12.51,12.48,12.5,141126.15823235924,4.772,4.7835,4.772,4.7796,141126.1582
2011-09-07 11:55:00,12.5,12.51,12.49,12.49,277738.18009028275,4.7796,4.7835,4.7758,4.7758,277738.1801
2011-09-07 12:00:00,12.49,12.49,12.47,12.48,79353.76574008078,4.7758,4.7758,4.7682,4.772,79353.7657
2011-09-07 12:05:00,12.48,12.49,12.47,12.48,73651.69874079354,4.772,4.7758,4.7682,4.772,73651.6987
2011-09-07 12:10:00,12.48,12.48,12.47,12.47,224994.0603468757,4.772,4.772,4.7682,4.7682,224994.0603
2011-09-07 12:15:00,12.48,12.5,12.47,12.49,120693.75148491329,4.772,4.7796,4.7682,4.7758,120693.7515
2011-09-07 12:20:00,12.48,12.49,12.45,12.47,156806.84248039915,4.772,4.7758,4.7605,4.7682,156806.8425
2011-09-07 12:25:00,12.48,12.48,12.46,12.47,71988.59586600143,4.772,4.772,4.7643,4.7682,71988.5959
2011-09-07 12:30:00,12.48,12.5,12.47,12.5,148016.155856498,4.772,4.7796,4.7682,4.7796,148016.1559
2011-09-07 12:35:00,12.5,12.5,12.48,12.49,148728.91423140888,4.7796,4.7796,4.772,4.7758,148728.9142
2011-09-07 12:40:00,12.49,12.5,12.48,12.48,104537.89498693276,4.7758,4.7796,4.772,4.772,104537.895
2011-09-07 12:45:00,12.48,12.49,12.46,12.48,240437.15846994537,4.772,4.7758,4.7643,4.772,240437.1585
2011-09-07 12:50:00,12.48,12.48,12.48,12.48,306248.5150867189,4.772,4.772,4.772,4.772,306248.5151
2011-09-07 12:55:00,12.48,12.5,12.48,12.5,267046.8044666192,4.772,4.7796,4.772,4.7796,267046.8045
2011-09-07 13:00:00,12.5,12.53,12.5,12.52,400332.6205749585,4.7796,4.7911,4.7796,4.7873,400332.6206
2011-09-07 13:05:00,12.52,12.53,12.5,12.5,352340.22333095747,4.7873,4.7911,4.7796,4.7796,352340.2233
2011-09-07 13:10:00,12.5,12.52,12.5,12.51,138275.1247327156,4.7796,4.7873,4.7796,4.7835,138275.1247
2011-09-07 13:15:00,12.51,12.51,12.48,12.5,270135.42409123306,4.7835,4.7835,4.772,4.7796,270135.4241
2011-09-07 13:20:00,12.5,12.51,12.49,12.51,152055.11998099313,4.7796,4.7835,4.7758,4.7835,152055.12
2011-09-07 13:25:00,12.5,12.51,12.5,12.51,48705.15561891186,4.7796,4.7835,4.7796,4.7835,48705.1556
2011-09-07 13:30:00,12.51,12.53,12.5,12.5,111903.06486101211,4.7835,4.7911,4.7796,4.7796,111903.0649
2011-09-07 13:35:00,12.5,12.52,12.5,12.51,357329.53195533383,4.7796,4.7873,4.7796,4.7835,357329.532
2011-09-07 13:40:00,12.51,12.52,12.49,12.49,147303.39748158708,4.7835,4.7873,4.7758,4.7758,147303.3975
2011-09-07 13:45:00,12.5,12.5,12.48,12.49,100261.34473746734,4.7796,4.7796,4.772,4.7758,100261.3447
2011-09-07 13:50:00,12.49,12.51,12.48,12.51,202898.5507246377,4.7758,4.7835,4.772,4.7835,202898.5507
2011-09-07 13:55:00,12.51,12.53,12.51,12.53,94796.8638631504,4.7835,4.7911,4.7835,4.7911,94796.8639
2011-09-07 14:00:00,12.53,12.55,12.51,12.55,185792.34972677595,4.7911,4.7988,4.7835,4.7988,185792.3497
2011-09-07 14:05:00,12.55,12.56,12.54,12.54,116654.78736041817,4.7988,4.8026,4.7949,4.7949,116654.7874
2011-09-07 14:10:00,12.54,12.55,12.51,12.52,301021.6203373723,4.7949,4.7988,4.7835,4.7873,301021.6203
2011-09-07 14:15:00,12.52,12.53,12.5,12.5,228082.67997148968,4.7873,4.7911,4.7796,4.7796,228082.68
2011-09-07 14:20:00,12.5,12.5,12.47,12.48,349726.77595628414,4.7796,4.7796,4.7682,4.772,349726.776
2011-09-07 14:25:00,12.48,12.49,12.47,12.48,381325.7305773343,4.772,4.7758,4.7682,4.772,381325.7306
2011-09-07 14:30:00,12.49,12.5,12.48,12.5,221667.8545972916,4.7758,4.7796,4.772,4.7796,221667.8546
2011-09-07 14:35:00,12.5,12.51,12.48,12.48,586837.7286766453,4.7796,4.7835,4.772,4.772,586837.7287
2011-09-07 14:40:00,12.48,12.49,12.48,12.48,406272.273699216,4.772,4.7758,4.772,4.772,406272.2737
2011-09-07 14:45:00,12.48,12.48,12.47,12.47,557852.2214302685,4.772,4.772,4.7682,4.7682,557852.2214
2011-09-07 14:50:00,12.47,12.49,12.46,12.48,585174.6258018531,4.7682,4.7758,4.7643,4.772,585174.6258
2011-09-07 14:55:00,12.48,12.5,12.47,12.5,182228.55785222145,4.772,4.7796,4.7682,4.7796,182228.5579
2011-09-07 15:00:00,12.5,12.51,12.49,12.5,125920.64623425993,4.7796,4.7835,4.7758,4.7796,125920.6462
2011-09-07 15:05:00,12.5,12.5,12.49,12.5,319553.3380850558,4.7796,4.7796,4.7758,4.7796,319553.3381
2011-09-07 15:10:00,12.5,12.5,12.47,12.48,217153.7182228558,4.7796,4.7796,4.7682,4.772,217153.7182
2011-09-07 15:15:00,12.48,12.49,12.46,12.48,547398.4319315752,4.772,4.7758,4.7643,4.772,547398.4319
2011-09-07 15:20:00,12.48,12.49,12.48,12.49,103349.96436208126,4.772,4.7758,4.772,4.7758,103349.9644
2011-09-07 15:25:00,12.49,12.49,12.48,12.49,306961.27346162987,4.7758,4.7758,4.772,4.7758,306961.2735
2011-09-07 15:30:00,12.49,12.5,12.48,12.49,404133.99857448327,4.7758,4.7796,4.772,4.7758,404133.9986
2011-09-07 15:35:00,12.49,12.49,12.46,12.48,766928.011404134,4.7758,4.7758,4.7643,4.772,766928.0114
2011-09-07 15:40:00,12.48,12.5,12.48,12.49,618674.2694226657,4.772,4.7796,4.772,4.7758,618674.2694
2011-09-07 15:45:00,12.49,12.51,12.48,12.48,1406747.4459491563,4.7758,4.7835,4.772,4.772,1406747.4459
2011-09-07 15:50:00,12.48,12.5,12.48,12.5,1933000.7127583749,4.772,4.7796,4.772,4.7796,1933000.7128
2011-09-07 15:55:00,12.5,12.53,12.49,12.52,1976241.38750297,4.7796,4.7911,4.7758,4.7873,1976241.3875
2011-09-08 09:30:00,12.48,12.56,12.43,12.56,348538.84533143265,4.772,4.8026,4.7529,4.8026,348538.8453
2011-09-08 09:35:00,12.56,12.61,12.55,12.58,423853.6469470183,4.8026,4.8217,4.7988,4.8102,423853.6469
2011-09-08 09:40:00,12.58,12.64,12.58,12.61,679496.3174150629,4.8102,4.8332,4.8102,4.8217,679496.3174
2011-09-08 09:45:00,12.62,12.63,12.59,12.61,381325.7305773343,4.8255,4.8293,4.8141,4.8217,381325.7306
2011-09-08 09:50:00,12.62,12.64,12.58,12.62,530292.2309337135,4.8255,4.8332,4.8102,4.8255,530292.2309
2011-09-08 09:55:00,12.62,12.62,12.59,12.61,644095.9847944881,4.8255,4.8255,4.8141,4.8217,644095.9848
2011-09-08 10:00:00,12.61,12.61,12.55,12.59,355191.2568306011,4.8217,4.8217,4.7988,4.8141,355191.2568
2011-09-08 10:05:00,12.59,12.61,12.58,12.61,280826.79971489665,4.8141,4.8217,4.8102,4.8217,280826.7997
2011-09-08 10:10:00,12.6,12.63,12.59,12.62,686861.4872891423,4.8179,4.8293,4.8141,4.8255,686861.4873
2011-09-08 10:15:00,12.62,12.65,12.58,12.65,552862.9128058922,4.8255,4.837,4.8102,4.837,552862.9128
2011-09-08 10:20:00,12.65,12.67,12.63,12.65,473033.9748158708,4.837,4.8446,4.8293,4.837,473033.9748
2011-09-08 10:25:00,12.65,12.71,12.65,12.68,202423.3784746971,4.837,4.8599,4.837,4.8485,202423.3785
2011-09-08 10:30:00,12.68,12.73,12.67,12.72,303635.0677120456,4.8485,4.8676,4.8446,4.8638,303635.0677
2011-09-08 10:35:00,12.72,12.73,12.69,12.7,222618.1990971728,4.8638,4.8676,4.8523,4.8561,222618.1991
2011-09-08 10:40:00,12.7,12.74,12.7,12.73,247327.1560940841,4.8561,4.8714,4.8561,4.8676,247327.1561
2011-09-08 10:45:00,12.73,12.74,12.69,12.71,246139.2254692326,4.8676,4.8714,4.8523,4.8599,246139.2255
2011-09-08 10:50:00,12.71,12.73,12.7,12.72,138037.53860774531,4.8599,4.8676,4.8561,4.8638,138037.5386
2011-09-08 10:55:00,12.72,12.77,12.72,12.77,239486.81397006416,4.8638,4.8829,4.8638,4.8829,239486.814
2011-09-08 11:00:00,12.77,12.8,12.75,12.76,272986.4575908767,4.8829,4.8944,4.8752,4.8791,272986.4576
2011-09-08 11:05:00,12.76,12.79,12.76,12.77,153005.46448087433,4.8791,4.8905,4.8791,4.8829,153005.4645
2011-09-08 11:10:00,12.77,12.77,12.72,12.73,164409.59847944882,4.8829,4.8829,4.8638,4.8676,164409.5985
2011-09-08 11:15:00,12.73,12.73,12.69,12.7,144452.36398194346,4.8676,4.8676,4.8523,4.8561,144452.364
2011-09-08 11:20:00,12.7,12.7,12.65,12.65,215490.61534806367,4.8561,4.8561,4.837,4.837,215490.6153
2011-09-08 11:25:00,12.65,12.68,12.64,12.66,343549.53670705634,4.837,4.8485,4.8332,4.8408,343549.5367
2011-09-08 11:30:00,12.66,12.68,12.64,12.68,163696.8401045379,4.8408,4.8485,4.8332,4.8485,163696.8401
2011-09-08 11:35:00,12.68,12.73,12.68,12.73,140175.81373247804,4.8485,4.8676,4.8485,4.8676,140175.8137
2011-09-08 11:40:00,12.73,12.74,12.72,12.73,108339.2729864576,4.8676,4.8714,4.8638,4.8676,108339.273
2011-09-08 11:45:00,12.73,12.74,12.71,12.74,464243.2881919696,4.8676,4.8714,4.8599,4.8714,464243.2882
2011-09-08 11:50:00,12.74,12.76,12.71,12.72,342124.0199572345,4.8714,4.8791,4.8599,4.8638,342124.02
2011-09-08 11:55:00,12.71,12.71,12.68,12.69,262770.2542171537,4.8599,4.8599,4.8485,4.8523,262770.2542
2011-09-08 12:00:00,12.69,12.71,12.66,12.69,753623.1884057971,4.8523,4.8599,4.8408,4.8523,753623.1884
2011-09-08 12:05:00,12.69,12.71,12.69,12.71,155618.91185554763,4.8523,4.8599,4.8523,4.8599,155618.9119
2011-09-08 12:10:00,12.72,12.76,12.71,12.73,135661.6773580423,4.8638,4.8791,4.8599,4.8676,135661.6774
2011-09-08 12:15:00,12.73,12.74,12.72,12.73,55119.98099311,4.8676,4.8714,4.8638,4.8676,55119.981
2011-09-08 12:20:00,12.73,12.77,12.72,12.75,144689.95010691375,4.8676,4.8829,4.8638,4.8752,144689.9501
2011-09-08 12:25:00,12.75,12.76,12.73,12.74,126158.23235923024,4.8752,4.8791,4.8676,4.8714,126158.2324
2011-09-08 12:30:00,12.73,12.74,12.72,12.74,372297.4578284628,4.8676,4.8714,4.8638,4.8714,372297.4578
2011-09-08 12:35:00,12.74,12.77,12.74,12.76,361606.0822047992,4.8714,4.8829,4.8714,4.8791,361606.0822
2011-09-08 12:40:00,12.76,12.81,12.75,12.79,284628.1777144215,4.8791,4.8982,4.8752,4.8905,284628.1777
2011-09-08 12:45:00,12.79,12.8,12.76,12.78,315751.960085531,4.8905,4.8944,4.8791,4.8867,315751.9601
2011-09-08 12:50:00,12.78,12.82,12.77,12.81,149679.2587312901,4.8867,4.902,4.8829,4.8982,149679.2587
2011-09-08 12:55:00,12.81,12.83,12.8,12.83,150154.4309812307,4.8982,4.9058,4.8944,4.9058,150154.431
2011-09-08 13:00:00,12.82,12.83,12.81,12.83,165835.11522927062,4.902,4.9058,4.8982,4.9058,165835.1152
2011-09-08 13:05:00,12.83,12.86,12.82,12.85,281777.14421477786,4.9058,4.9173,4.902,4.9135,281777.1442
2011-09-08 13:10:00,12.85,12.85,12.82,12.82,227845.09384651936,4.9135,4.9135,4.902,4.902,227845.0938
2011-09-08 13:15:00,12.82,12.84,12.81,12.84,186029.93585174627,4.902,4.9096,4.8982,4.9096,186029.9359
2011-09-08 13:20:00,12.84,12.88,12.82,12.86,283202.6609645997,4.9096,4.9249,4.902,4.9173,283202.661
2011-09-08 13:25:00,12.87,12.88,12.82,12.82,197434.06985032075,4.9211,4.9249,4.902,4.902,197434.0699
2011-09-08 13:30:00,12.82,12.88,12.78,12.8,763601.8056545497,4.902,4.9249,4.8867,4.8944,763601.8057
2011-09-08 13:35:00,12.8,12.86,12.8,12.82,306486.10121168924,4.8944,4.9173,4.8944,4.902,306486.1012
2011-09-08 13:40:00,12.82,12.83,12.76,12.76,513898.7883107626,4.902,4.9058,4.8791,4.8791,513898.7883
2011-09-08 13:45:00,12.76,12.78,12.75,12.77,246376.8115942029,4.8791,4.8867,4.8752,4.8829,246376.8116
2011-09-08 13:50:00,12.77,12.81,12.75,12.8,583986.6951770016,4.8829,4.8982,4.8752,4.8944,583986.6952
2011-09-08 13:55:00,12.8,12.82,12.78,12.8,333808.50558327395,4.8944,4.902,4.8867,4.8944,333808.5056
2011-09-08 14:00:00,12.8,12.81,12.76,12.8,342836.7783321454,4.8944,4.8982,4.8791,4.8944,342836.7783
2011-09-08 14:05:00,12.8,12.82,12.77,12.8,551199.8099311,4.8944,4.902,4.8829,4.8944,551199.8099
2011-09-08 14:10:00,12.8,12.82,12.78,12.81,333333.3333333333,4.8944,4.902,4.8867,4.8982,333333.3333
2011-09-08 14:15:00,12.82,12.83,12.8,12.81,189593.7277263008,4.902,4.9058,4.8944,4.8982,189593.7277
2011-09-08 14:20:00,12.81,12.81,12.77,12.78,312663.3404609171,4.8982,4.8982,4.8829,4.8867,312663.3405
2011-09-08 14:25:00,12.78,12.8,12.77,12.79,493941.5538132573,4.8867,4.8944,4.8829,4.8905,493941.5538
2011-09-08 14:30:00,12.79,12.81,12.77,12.8,779282.4899025897,4.8905,4.8982,4.8829,4.8944,779282.4899
2011-09-08 14:35:00,12.8,12.82,12.8,12.8,251128.53409360893,4.8944,4.902,4.8944,4.8944,251128.5341
2011-09-08 14:40:00,12.8,12.82,12.79,12.8,226894.74934663816,4.8944,4.902,4.8905,4.8944,226894.7493
2011-09-08 14:45:00,12.8,12.8,12.79,12.79,218579.2349726776,4.8944,4.8944,4.8905,4.8905,218579.235
2011-09-08 14:50:00,12.79,12.81,12.78,12.79,564029.4606794963,4.8905,4.8982,4.8867,4.8905,564029.4607
2011-09-08 14:55:00,12.79,12.8,12.78,12.8,189831.3138512711,4.8905,4.8944,4.8867,4.8944,189831.3139
2011-09-08 15:00:00,12.8,12.8,12.75,12.76,266571.6322166785,4.8944,4.8944,4.8752,4.8791,266571.6322
2011-09-08 15:05:00,12.76,12.77,12.73,12.77,338560.22808268,4.8791,4.8829,4.8676,4.8829,338560.2281
2011-09-08 15:10:00,12.77,12.77,12.73,12.74,311237.82371109526,4.8829,4.8829,4.8676,4.8714,311237.8237
2011-09-08 15:15:00,12.74,12.77,12.73,12.77,278213.3523402233,4.8714,4.8829,4.8676,4.8829,278213.3523
2011-09-08 15:20:00,12.77,12.83,12.76,12.81,490140.1758137325,4.8829,4.9058,4.8791,4.8982,490140.1758
2011-09-08 15:25:00,12.82,12.85,12.8,12.85,389403.65882632456,4.902,4.9135,4.8944,4.9135,389403.6588
2011-09-08 15:30:00,12.85,12.87,12.82,12.86,704680.4466619149,4.9135,4.9211,4.902,4.9173,704680.4467
2011-09-08 15:35:00,12.86,12.88,12.85,12.87,673319.0781658351,4.9173,4.9249,4.9135,4.9211,673319.0782
2011-09-08 15:40:00,12.88,12.9,12.87,12.89,750534.5687811832,4.9249,4.9326,4.9211,4.9288,750534.5688
2011-09-08 15:45:00,12.89,12.9,12.87,12.89,862200.047517225,4.9288,4.9326,4.9211,4.9288,862200.0475
2011-09-08 15:50:00,12.89,12.9,12.84,12.85,1297457.8284628177,4.9288,4.9326,4.9096,4.9135,1297457.8285
2011-09-08 15:55:00,12.85,12.87,12.84,12.85,2119505.820860062,4.9135,4.9211,4.9096,4.9135,2119505.8209
2011-09-09 09:30:00,12.67,12.68,12.46,12.5,878355.9040152056,4.8446,4.8485,4.7643,4.7796,878355.904
2011-09-09 09:35:00,12.5,12.54,12.46,12.52,503682.5849370397,4.7796,4.7949,4.7643,4.7873,503682.5849
2011-09-09 09:40:00,12.52,12.52,12.43,12.47,486101.2116892374,4.7873,4.7873,4.7529,4.7682,486101.2117
2011-09-09 09:45:00,12.47,12.53,12.45,12.5,491328.106438584,4.7682,4.7911,4.7605,4.7796,491328.1064
2011-09-09 09:50:00,12.5,12.5,12.43,12.46,467807.08006652415,4.7796,4.7796,4.7529,4.7643,467807.0801
2011-09-09 09:55:00,12.46,12.46,12.4,12.43,727963.8869090045,4.7643,4.7643,4.7414,4.7529,727963.8869
2011-09-09 10:00:00,12.44,12.5,12.42,12.48,673556.6642908055,4.7567,4.7796,4.7491,4.772,673556.6643
2011-09-09 10:05:00,12.48,12.5,12.44,12.45,921358.9926348302,4.772,4.7796,4.7567,4.7605,921358.9926
2011-09-09 10:10:00,12.45,12.46,12.4,12.44,588025.6593014968,4.7605,4.7643,4.7414,4.7567,588025.6593
2011-09-09 10:15:00,12.43,12.46,12.41,12.45,921121.4065098598,4.7529,4.7643,4.7452,4.7605,921121.4065
2011-09-09 10:20:00,12.45,12.48,12.42,12.48,391779.5200760276,4.7605,4.772,4.7491,4.772,391779.5201
2011-09-09 10:25:00,12.48,12.5,12.47,12.5,381325.7305773343,4.772,4.7796,4.7682,4.7796,381325.7306
2011-09-09 10:30:00,12.5,12.51,12.45,12.45,255405.0843430744,4.7796,4.7835,4.7605,4.7605,255405.0843
2011-09-09 10:35:00,12.45,12.48,12.45,12.47,628652.8866714184,4.7605,4.772,4.7605,4.7682,628652.8867
2011-09-09 10:40:00,12.48,12.51,12.47,12.5,266334.04609170824,4.772,4.7835,4.7682,4.7796,266334.0461
2011-09-09 10:45:00,12.49,12.53,12.49,12.53,157757.18698028036,4.7758,4.7911,4.7758,4.7911,157757.187
2011-09-09 10:50:00,12.53,12.57,12.53,12.53,286766.4528391542,4.7911,4.8064,4.7911,4.7911,286766.4528
2011-09-09 10:55:00,12.53,12.55,12.48,12.48,399144.6899501069,4.7911,4.7988,4.772,4.772,399144.69
2011-09-09 11:00:00,12.48,12.49,12.45,12.45,476597.7666904253,4.772,4.7758,4.7605,4.7605,476597.7667
2011-09-09 11:05:00,12.45,12.47,12.43,12.46,322404.3715846995,4.7605,4.7682,4.7529,4.7643,322404.3716
2011-09-09 11:10:00,12.47,12.51,12.43,12.44,697552.8629128059,4.7682,4.7835,4.7529,4.7567,697552.8629
2011-09-09 11:15:00,12.43,12.47,12.43,12.46,443573.29531955335,4.7529,4.7682,4.7529,4.7643,443573.2953
2011-09-09 11:20:00,12.46,12.46,12.34,12.36,686861.4872891423,4.7643,4.7643,4.7185,4.7261,686861.4873
2011-09-09 11:25:00,12.36,12.37,12.31,12.31,502732.2404371585,4.7261,4.7299,4.707,4.707,502732.2404
2011-09-09 11:30:00,12.31,12.35,12.3,12.35,220004.7517224994,4.707,4.7223,4.7032,4.7223,220004.7517
2011-09-09 11:35:00,12.34,12.35,12.3,12.31,334283.6778332146,4.7185,4.7223,4.7032,4.707,334283.6778
2011-09-09 11:40:00,12.31,12.31,12.23,12.26,460679.4963174151,4.707,4.707,4.6764,4.6879,460679.4963
2011-09-09 11:45:00,12.26,12.26,12.18,12.22,899263.4830125921,4.6879,4.6879,4.6573,4.6726,899263.483
2011-09-09 11:50:00,12.23,12.24,12.19,12.21,586600.142551675,4.6764,4.6802,4.6611,4.6688,586600.1426
2011-09-09 11:55:00,12.21,12.23,12.2,12.2,263958.18484200526,4.6688,4.6764,4.6649,4.6649,263958.1848
2011-09-09 12:00:00,12.2,12.21,12.18,12.2,303872.6538370159,4.6649,4.6688,4.6573,4.6649,303872.6538
2011-09-09 12:05:00,12.2,12.21,12.16,12.18,755999.0496555001,4.6649,4.6688,4.6496,4.6573,755999.0497
2011-09-09 12:10:00,12.18,12.19,12.13,12.15,350677.12045616534,4.6573,4.6611,4.6382,4.6458,350677.1205
2011-09-09 12:15:00,12.15,12.17,12.13,12.16,330482.2998336897,4.6458,4.6535,4.6382,4.6496,330482.2998
2011-09-09 12:20:00,12.16,12.18,12.14,12.17,293656.45046329295,4.6496,4.6573,4.642,4.6535,293656.4505
2011-09-09 12:25:00,12.18,12.19,12.16,12.16,182466.1439771917,4.6573,4.6611,4.6496,4.6496,182466.144
2011-09-09 12:30:00,12.16,12.18,12.11,12.11,442385.36469470186,4.6496,4.6573,4.6305,4.6305,442385.3647
2011-09-09 12:35:00,12.11,12.11,12.09,12.1,259444.0484675695,4.6305,4.6305,4.6229,4.6267,259444.0485
2011-09-09 12:40:00,12.1,12.12,12.09,12.11,409360.8933238299,4.6267,4.6343,4.6229,4.6305,409360.8933
2011-09-09 12:45:00,12.11,12.13,12.11,12.13,222855.78522214305,4.6305,4.6382,4.6305,4.6382,222855.7852
2011-09-09 12:50:00,12.13,12.15,12.11,12.14,124495.1294844381,4.6382,4.6458,4.6305,4.642,124495.1295
2011-09-09 12:55:00,12.14,12.2,12.14,12.18,563791.8745545261,4.642,4.6649,4.642,4.6573,563791.8746
2011-09-09 13:00:00,12.18,12.19,12.12,12.13,248039.914468995,4.6573,4.6611,4.6343,4.6382,248039.9145
2011-09-09 13:05:00,12.13,12.16,12.13,12.16,133760.9883582799,4.6382,4.6496,4.6382,4.6496,133760.9884
2011-09-09 13:10:00,12.16,12.18,12.14,12.18,240912.330719886,4.6496,4.6573,4.642,4.6573,240912.3307
2011-09-09 13:15:00,12.18,12.2,12.15,12.15,249703.0173437872,4.6573,4.6649,4.6458,4.6458,249703.0173
2011-09-09 13:20:00,12.15,12.15,12.09,12.1,249940.60346875744,4.6458,4.6458,4.6229,4.6267,249940.6035
2011-09-09 13:25:00,12.11,12.12,12.09,12.12,430506.0584461868,4.6305,4.6343,4.6229,4.6343,430506.0584
2011-09-09 13:30:00,12.12,12.12,12.08,12.08,593965.3124257544,4.6343,4.6343,4.619,4.619,593965.3124
2011-09-09 13:35:00,12.09,12.1,12.07,12.09,503682.5849370397,4.6229,4.6267,4.6152,4.6229,503682.5849
2011-09-09 13:40:00,12.09,12.1,12.07,12.07,363269.18507959135,4.6229,4.6267,4.6152,4.6152,363269.1851
2011-09-09 13:45:00,12.07,12.07,12.03,12.03,758137.3247802329,4.6152,4.6152,4.5999,4.5999,758137.3248
2011-09-09 13:50:00,12.03,12.05,12.03,12.05,317652.6490852934,4.5999,4.6076,4.5999,4.6076,317652.6491
2011-09-09 13:55:00,12.05,12.05,12.03,12.04,224281.30197196483,4.6076,4.6076,4.5999,4.6037,224281.302
2011-09-09 14:00:00,12.04,12.06,12.03,12.03,730339.7481587075,4.6037,4.6114,4.5999,4.5999,730339.7482
2011-09-09 14:05:00,12.03,12.06,12.02,12.06,381800.90282727487,4.5999,4.6114,4.5961,4.6114,381800.9028
2011-09-09 14:10:00,12.06,12.06,12.02,12.03,389641.24495129485,4.6114,4.6114,4.5961,4.5999,389641.245
2011-09-09 14:15:00,12.03,12.05,12.02,12.03,334046.09170824423,4.5999,4.6076,4.5961,4.5999,334046.0917
2011-09-09 14:20:00,12.02,12.05,12.0,12.02,307198.85958660016,4.5961,4.6076,4.5885,4.5961,307198.8596
2011-09-09 14:25:00,12.02,12.02,11.98,11.98,286528.8667141839,4.5961,4.5961,4.5808,4.5808,286528.8667
2011-09-09 14:30:00,11.99,11.99,11.95,11.95,276312.6633404609,4.5846,4.5846,4.5693,4.5693,276312.6633
2011-09-09 14:35:00,11.95,11.96,11.93,11.95,536231.8840579711,4.5693,4.5732,4.5617,4.5693,536231.8841
2011-09-09 14:40:00,11.95,11.99,11.95,11.98,551437.3960560703,4.5693,4.5846,4.5693,4.5808,551437.3961
2011-09-09 14:45:00,11.98,12.0,11.98,11.99,607982.8937990022,4.5808,4.5885,4.5808,4.5846,607982.8938
2011-09-09 14:50:00,11.99,11.99,11.96,11.97,750296.9826562129,4.5846,4.5846,4.5732,4.577,750296.9827
2011-09-09 14:55:00,11.96,11.98,11.95,11.97,567830.8386790211,4.5732,4.5808,4.5693,4.577,567830.8387
2011-09-09 15:00:00,11.97,11.98,11.95,11.97,985507.2463768116,4.577,4.5808,4.5693,4.577,985507.2464
2011-09-09 15:05:00,11.97,11.97,11.95,11.97,540508.4343074365,4.577,4.577,4.5693,4.577,540508.4343
2011-09-09 15:10:00,11.97,11.97,11.93,11.97,481587.07531480165,4.577,4.577,4.5617,4.577,481587.0753
2011-09-09 15:15:00,11.97,11.97,11.93,11.96,488714.65906391066,4.577,4.577,4.5617,4.5732,488714.6591
2011-09-09 15:20:00,11.96,11.96,11.91,11.91,845569.0187693039,4.5732,4.5732,4.554,4.554,845569.0188
2011-09-09 15:25:00,11.91,11.93,11.91,11.92,671655.975291043,4.554,4.5617,4.554,4.5579,671655.9753
2011-09-09 15:30:00,11.92,11.93,11.9,11.92,1084343.074364457,4.5579,4.5617,4.5502,4.5579,1084343.0744
2011-09-09 15:35:00,11.92,11.98,11.91,11.98,1023283.4402470896,4.5579,4.5808,4.554,4.5808,1023283.4402
2011-09-09 15:40:00,11.98,11.99,11.95,11.95,1359467.8070800663,4.5808,4.5846,4.5693,4.5693,1359467.8071
2011-09-09 15:45:00,11.95,12.0,11.94,11.99,1836778.332145403,4.5693,4.5885,4.5655,4.5846,1836778.3321
2011-09-09 15:50:00,11.98,12.0,11.97,12.0,2094084.10548824,4.5808,4.5885,4.577,4.5885,2094084.1055
2011-09-09 15:55:00,12.0,12.02,11.97,11.97,2723449.750534569,4.5885,4.5961,4.577,4.577,2723449.7505
2011-09-12 09:30:00,11.97,12.21,11.95,12.11,1041815.1579947732,4.577,4.6688,4.5693,4.6305,1041815.158
2011-09-12 09:35:00,12.11,12.28,12.11,12.19,1293656.450463293,4.6305,4.6955,4.6305,4.6611,1293656.4505
2011-09-12 09:40:00,12.19,12.27,12.19,12.25,751247.3271560941,4.6611,4.6917,4.6611,4.684,751247.3272
2011-09-12 09:45:00,12.24,12.32,12.24,12.31,713471.1332858162,4.6802,4.7108,4.6802,4.707,713471.1333
2011-09-12 09:50:00,12.31,12.34,12.29,12.3,1074602.0432406748,4.707,4.7185,4.6993,4.7032,1074602.0432
2011-09-12 09:55:00,12.29,12.38,12.29,12.34,911617.9615110478,4.6993,4.7338,4.6993,4.7185,911617.9615
2011-09-12 10:00:00,12.34,12.39,12.34,12.37,1035875.5048705155,4.7185,4.7376,4.7185,4.7299,1035875.5049
2011-09-12 10:05:00,12.38,12.43,12.37,12.43,974815.870753148,4.7338,4.7529,4.7299,4.7529,974815.8708
2011-09-12 10:10:00,12.42,12.42,12.37,12.39,707056.307911618,4.7491,4.7491,4.7299,4.7376,707056.3079
2011-09-12 10:15:00,12.38,12.42,12.37,12.42,937990.0213827512,4.7338,4.7491,4.7299,4.7491,937990.0214
2011-09-12 10:20:00,12.42,12.42,12.37,12.37,763126.6334046092,4.7491,4.7491,4.7299,4.7299,763126.6334
2011-09-12 10:25:00,12.38,12.39,12.34,12.34,519125.6830601093,4.7338,4.7376,4.7185,4.7185,519125.6831
2011-09-12 10:30:00,12.34,12.37,12.29,12.3,756711.808030411,4.7185,4.7299,4.6993,4.7032,756711.808
2011-09-12 10:35:00,12.3,12.32,12.28,12.31,715134.2361606082,4.7032,4.7108,4.6955,4.707,715134.2362
2011-09-12 10:40:00,12.32,12.32,12.24,12.27,548348.7764314564,4.7108,4.7108,4.6802,4.6917,548348.7764
2011-09-12 10:45:00,12.27,12.29,12.23,12.24,490615.34806367307,4.6917,4.6993,4.6764,4.6802,490615.3481
2011-09-12 10:50:00,12.23,12.29,12.22,12.27,256355.4288429556,4.6764,4.6993,4.6726,4.6917,256355.4288
2011-09-12 10:55:00,12.27,12.28,12.21,12.21,465193.6326918508,4.6917,4.6955,4.6688,4.6688,465193.6327
2011-09-12 11:00:00,12.21,12.24,12.21,12.21,142789.26110715134,4.6688,4.6802,4.6688,4.6688,142789.2611
2011-09-12 11:05:00,12.21,12.24,12.21,12.23,274887.14659063914,4.6688,4.6802,4.6688,4.6764,274887.1466
2011-09-12 11:10:00,12.22,12.24,12.21,12.24,298170.5868377287,4.6726,4.6802,4.6688,4.6802,298170.5868
2011-09-12 11:15:00,12.24,12.28,12.23,12.27,237823.71109527204,4.6802,4.6955,4.6764,4.6917,237823.7111
2011-09-12 11:20:00,12.27,12.29,12.25,12.28,254692.32596816347,4.6917,4.6993,4.684,4.6955,254692.326
2011-09-12 11:25:00,12.28,12.29,12.27,12.27,249703.0173437872,4.6955,4.6993,4.6917,4.6917,249703.0173
2011-09-12 11:30:00,12.27,12.27,12.24,12.27,205749.5842242813,4.6917,4.6917,4.6802,4.6917,205749.5842
2011-09-12 11:35:00,12.26,12.29,12.25,12.27,214065.09859824184,4.6879,4.6993,4.684,4.6917,214065.0986
2011-09-12 11:40:00,12.27,12.27,12.25,12.26,266809.21834164887,4.6917,4.6917,4.684,4.6879,266809.2183
2011-09-12 11:45:00,12.26,12.27,12.23,12.23,244476.1225944405,4.6879,4.6917,4.6764,4.6764,244476.1226
2011-09-12 11:50:00,12.23,12.24,12.22,12.23,328344.024708957,4.6764,4.6802,4.6726,4.6764,328344.0247
2011-09-12 11:55:00,12.23,12.23,12.21,12.22,245664.053219292,4.6764,4.6764,4.6688,4.6726,245664.0532
2011-09-12 12:00:00,12.21,12.24,12.21,12.21,322166.78545972914,4.6688,4.6802,4.6688,4.6688,322166.7855
2011-09-12 12:05:00,12.21,12.23,12.21,12.23,325017.8189593728,4.6688,4.6764,4.6688,4.6764,325017.819
2011-09-12 12:10:00,12.23,12.24,12.22,12.23,400570.20669992873,4.6764,4.6802,4.6726,4.6764,400570.2067
2011-09-12 12:15:00,12.23,12.25,12.21,12.22,171537.18222855785,4.6764,4.684,4.6688,4.6726,171537.1822
2011-09-12 12:20:00,12.22,12.24,12.21,12.23,141363.74435732953,4.6726,4.6802,4.6688,4.6764,141363.7444
2011-09-12 12:25:00,12.23,12.26,12.22,12.25,406034.6875742457,4.6764,4.6879,4.6726,4.684,406034.6876
2011-09-12 12:30:00,12.25,12.25,12.21,12.22,359230.22095509624,4.684,4.684,4.6688,4.6726,359230.221
2011-09-12 12:35:00,12.23,12.24,12.22,12.22,177476.8353528154,4.6764,4.6802,4.6726,4.6726,177476.8354
2011-09-12 12:40:00,12.21,12.24,12.21,12.24,275362.3188405797,4.6688,4.6802,4.6688,4.6802,275362.3188
2011-09-12 12:45:00,12.23,12.24,12.22,12.22,313376.098835828,4.6764,4.6802,4.6726,4.6726,313376.0988
2011-09-12 12:50:00,12.22,12.24,12.21,12.23,200522.68947493468,4.6726,4.6802,4.6688,4.6764,200522.6895
2011-09-12 12:55:00,12.23,12.24,12.22,12.24,220479.92397244,4.6764,4.6802,4.6726,4.6802,220479.924
2011-09-12 13:00:00,12.24,12.28,12.24,12.27,259681.6345925398,4.6802,4.6955,4.6802,4.6917,259681.6346
2011-09-12 13:05:00,12.27,12.28,12.22,12.23,278926.11071513424,4.6917,4.6955,4.6726,4.6764,278926.1107
2011-09-12 13:10:00,12.23,12.24,12.22,12.24,215490.61534806367,4.6764,4.6802,4.6726,4.6802,215490.6153
2011-09-12 13:15:00,12.24,12.24,12.22,12.23,204324.0674744595,4.6802,4.6802,4.6726,4.6764,204324.0675
2011-09-12 13:20:00,12.23,12.23,12.16,12.17,493941.5538132573,4.6764,4.6764,4.6496,4.6535,493941.5538
2011-09-12 13:25:00,12.17,12.2,12.17,12.2,336897.12520788785,4.6535,4.6649,4.6535,4.6649,336897.1252
2011-09-12 13:30:00,12.2,12.2,12.13,12.15,368020.9075789974,4.6649,4.6649,4.6382,4.6458,368020.9076
2011-09-12 13:35:00,12.15,12.15,12.12,12.13,496792.5873129009,4.6458,4.6458,4.6343,4.6382,496792.5873
2011-09-12 13:40:00,12.13,12.15,12.12,12.15,409360.8933238299,4.6382,4.6458,4.6343,4.6458,409360.8933
2011-09-12 13:45:00,12.15,12.15,12.13,12.13,534806.3673081492,4.6458,4.6458,4.6382,4.6382,534806.3673
2011-09-12 13:50:00,12.13,12.16,12.13,12.14,750296.9826562129,4.6382,4.6496,4.6382,4.642,750296.9827
2011-09-12 13:55:00,12.14,12.15,12.12,12.14,252791.63696840103,4.642,4.6458,4.6343,4.642,252791.637
2011-09-12 14:00:00,12.14,12.15,12.11,12.12,303159.895462105,4.642,4.6458,4.6305,4.6343,303159.8955
2011-09-12 14:05:00,12.11,12.12,12.1,12.11,429080.5416963649,4.6305,4.6343,4.6267,4.6305,429080.5417
2011-09-12 14:10:00,12.11,12.11,12.07,12.09,570444.2860536944,4.6305,4.6305,4.6152,4.6229,570444.2861
2011-09-12 14:15:00,12.09,12.11,12.08,12.08,152767.87835590402,4.6229,4.6305,4.619,4.619,152767.8784
2011-09-12 14:20:00,12.08,12.11,12.08,12.11,211689.23734853885,4.619,4.6305,4.619,4.6305,211689.2373
2011-09-12 14:25:00,12.11,12.12,12.1,12.11,197909.24210026136,4.6305,4.6343,4.6267,4.6305,197909.2421
2011-09-12 14:30:00,12.11,12.13,12.1,12.13,178189.59372772631,4.6305,4.6382,4.6267,4.6382,178189.5937
2011-09-12 14:35:00,12.13,12.21,12.13,12.16,854122.1192682347,4.6382,4.6688,4.6382,4.6496,854122.1193
2011-09-12 14:40:00,12.16,12.24,12.16,12.22,331670.23045854125,4.6496,4.6802,4.6496,4.6726,331670.2305
2011-09-12 14:45:00,12.21,12.22,12.16,12.18,226419.57709669755,4.6688,4.6726,4.6496,4.6573,226419.5771
2011-09-12 14:50:00,12.18,12.18,12.14,12.14,209788.54834877644,4.6573,4.6573,4.642,4.642,209788.5483
2011-09-12 14:55:00,12.14,12.15,12.11,12.13,402708.48182466143,4.642,4.6458,4.6305,4.6382,402708.4818
2011-09-12 15:00:00,12.13,12.14,12.11,12.13,555001.1879306248,4.6382,4.642,4.6305,4.6382,555001.1879
2011-09-12 15:05:00,12.13,12.15,12.12,12.12,351865.0510810169,4.6382,4.6458,4.6343,4.6343,351865.0511
2011-09-12 15:10:00,12.12,12.17,12.12,12.16,294369.20883820386,4.6343,4.6535,4.6343,4.6496,294369.2088
2011-09-12 15:15:00,12.16,12.17,12.11,12.14,271560.9408410549,4.6496,4.6535,4.6305,4.642,271560.9408
2011-09-12 15:20:00,12.14,12.2,12.12,12.2,437158.4699453552,4.642,4.6649,4.6343,4.6649,437158.4699
2011-09-12 15:25:00,12.19,12.2,12.17,12.2,353765.7400807793,4.6611,4.6649,4.6535,4.6649,353765.7401
2011-09-12 15:30:00,12.2,12.26,12.19,12.24,699215.965787598,4.6649,4.6879,4.6611,4.6802,699215.9658
2011-09-12 15:35:00,12.24,12.25,12.21,12.24,575196.0085531005,4.6802,4.684,4.6688,4.6802,575196.0086
2011-09-12 15:40:00,12.24,12.31,12.23,12.29,905678.3083867902,4.6802,4.707,4.6764,4.6993,905678.3084
2011-09-12 15:45:00,12.29,12.32,12.28,12.29,1087669.2801140414,4.6993,4.7108,4.6955,4.6993,1087669.2801
2011-09-12 15:50:00,12.29,12.39,12.29,12.36,1510572.5825611784,4.6993,4.7376,4.6993,4.7261,1510572.5826
2011-09-12 15:55:00,12.36,12.4,12.35,12.39,1613922.5469232595,4.7261,4.7414,4.7223,4.7376,1613922.5469
2011-09-13 09:30:00,12.38,12.39,12.31,12.32,359705.3932050368,4.7338,4.7376,4.707,4.7108,359705.3932
2011-09-13 09:35:00,12.32,12.35,12.3,12.32,424803.9914468995,4.7108,4.7223,4.7032,4.7108,424803.9914
2011-09-13 09:40:00,12.32,12.34,12.3,12.31,400095.0344499881,4.7108,4.7185,4.7032,4.707,400095.0344
2011-09-13 09:45:00,12.31,12.39,12.29,12.37,329294.3692088382,4.707,4.7376,4.6993,4.7299,329294.3692
2011-09-13 09:50:00,12.37,12.43,12.37,12.41,430981.23069612734,4.7299,4.7529,4.7299,4.7452,430981.2307
2011-09-13 09:55:00,12.41,12.46,12.4,12.45,304585.4122119268,4.7452,4.7643,4.7414,4.7605,304585.4122
2011-09-13 10:00:00,12.45,12.46,12.43,12.46,199334.7588500832,4.7605,4.7643,4.7529,4.7643,199334.7589
2011-09-13 10:05:00,12.46,12.49,12.45,12.48,466381.5633167023,4.7643,4.7758,4.7605,4.772,466381.5633
2011-09-13 10:10:00,12.48,12.48,12.45,12.45,297457.82846281776,4.772,4.772,4.7605,4.7605,297457.8285
2011-09-13 10:15:00,12.45,12.46,12.42,12.44,239486.81397006416,4.7605,4.7643,4.7491,4.7567,239486.814
2011-09-13 10:20:00,12.44,12.45,12.41,12.42,267997.1489665004,4.7567,4.7605,4.7452,4.7491,267997.149
2011-09-13 10:25:00,12.42,12.46,12.41,12.42,588025.6593014968,4.7491,4.7643,4.7452,4.7491,588025.6593
2011-09-13 10:30:00,12.42,12.46,12.37,12.37,333808.50558327395,4.7491,4.7643,4.7299,4.7299,333808.5056
2011-09-13 10:35:00,12.37,12.39,12.32,12.35,306248.5150867189,4.7299,4.7376,4.7108,4.7223,306248.5151
2011-09-13 10:40:00,12.35,12.37,12.33,12.33,308861.9624613923,4.7223,4.7299,4.7146,4.7146,308861.9625
2011-09-13 10:45:00,12.33,12.36,12.32,12.33,460441.9101924448,4.7146,4.7261,4.7108,4.7146,460441.9102
2011-09-13 10:50:00,12.33,12.34,12.26,12.29,383464.005702067,4.7146,4.7185,4.6879,4.6993,383464.0057
2011-09-13 10:55:00,12.29,12.32,12.27,12.31,317890.2352102637,4.6993,4.7108,4.6917,4.707,317890.2352
2011-09-13 11:00:00,12.3,12.33,12.26,12.26,252078.8785934901,4.7032,4.7146,4.6879,4.6879,252078.8786
2011-09-13 11:05:00,12.26,12.29,12.25,12.27,190544.072226182,4.6879,4.6993,4.684,4.6917,190544.0722
2011-09-13 11:10:00,12.27,12.31,12.27,12.3,168686.14872891424,4.6917,4.707,4.6917,4.7032,168686.1487
2011-09-13 11:15:00,12.29,12.32,12.28,12.31,533618.4366832977,4.6993,4.7108,4.6955,4.707,533618.4367
2011-09-13 11:20:00,12.31,12.33,12.31,12.33,309574.72083630314,4.707,4.7146,4.707,4.7146,309574.7208
2011-09-13 11:25:00,12.32,12.35,12.31,12.35,267759.5628415301,4.7108,4.7223,4.707,4.7223,267759.5628
2011-09-13 11:30:00,12.35,12.37,12.33,12.35,264670.9432169161,4.7223,4.7299,4.7146,4.7223,264670.9432
2011-09-13 11:35:00,12.35,12.37,12.34,12.36,132335.47160845806,4.7223,4.7299,4.7185,4.7261,132335.4716
2011-09-13 11:40:00,12.36,12.37,12.34,12.37,211926.8234735092,4.7261,4.7299,4.7185,4.7299,211926.8235
2011-09-13 11:45:00,12.37,12.39,12.35,12.36,247802.32834402472,4.7299,4.7376,4.7223,4.7261,247802.3283
2011-09-13 11:50:00,12.36,12.36,12.34,12.34,179615.11047754812,4.7261,4.7261,4.7185,4.7185,179615.1105
2011-09-13 11:55:00,12.35,12.38,12.35,12.37,129009.26585887384,4.7223,4.7338,4.7223,4.7299,129009.2659
2011-09-13 12:00:00,12.36,12.36,12.31,12.33,312900.9265858874,4.7261,4.7261,4.707,4.7146,312900.9266
2011-09-13 12:05:00,12.33,12.37,12.32,12.36,230220.9550962224,4.7146,4.7299,4.7108,4.7261,230220.9551
2011-09-13 12:10:00,12.37,12.39,12.34,12.38,172487.52672843906,4.7299,4.7376,4.7185,4.7338,172487.5267
2011-09-13 12:15:00,12.38,12.42,12.38,12.4,232359.2302209551,4.7338,4.7491,4.7338,4.7414,232359.2302
2011-09-13 12:20:00,12.4,12.41,12.38,12.38,113090.99548586363,4.7414,4.7452,4.7338,4.7338,113090.9955
2011-09-13 12:25:00,12.38,12.4,12.36,12.39,160133.04822998337,4.7338,4.7414,4.7261,4.7376,160133.0482
2011-09-13 12:30:00,12.38,12.4,12.37,12.38,147778.56973152768,4.7338,4.7414,4.7299,4.7338,147778.5697
2011-09-13 12:35:00,12.38,12.4,12.37,12.4,86481.34948918983,4.7338,4.7414,4.7299,4.7414,86481.3495
2011-09-13 12:40:00,12.4,12.4,12.37,12.38,97172.7251128534,4.7414,4.7414,4.7299,4.7338,97172.7251
2011-09-13 12:45:00,12.38,12.4,12.37,12.37,85055.83273936802,4.7338,4.7414,4.7299,4.7299,85055.8327
2011-09-13 12:50:00,12.37,12.37,12.34,12.35,169636.49322879544,4.7299,4.7299,4.7185,4.7223,169636.4932
2011-09-13 12:55:00,12.35,12.39,12.34,12.37,142314.08885721074,4.7223,4.7376,4.7185,4.7299,142314.0889
2011-09-13 13:00:00,12.37,12.39,12.37,12.38,150154.4309812307,4.7299,4.7376,4.7299,4.7338,150154.431
2011-09-13 13:05:00,12.38,12.41,12.38,12.38,134711.3328581611,4.7338,4.7452,4.7338,4.7338,134711.3329
2011-09-13 13:10:00,12.38,12.4,12.37,12.4,198146.82822523164,4.7338,4.7414,4.7299,4.7414,198146.8282
2011-09-13 13:15:00,12.39,12.41,12.37,12.38,137799.952482775,4.7376,4.7452,4.7299,4.7338,137799.9525
2011-09-13 13:20:00,12.37,12.39,12.36,12.37,105250.65336184368,4.7299,4.7376,4.7261,4.7299,105250.6534
2011-09-13 13:25:00,12.37,12.39,12.36,12.37,71275.83749109053,4.7299,4.7376,4.7261,4.7299,71275.8375
2011-09-13 13:30:00,12.36,12.37,12.34,12.36,160608.22047992397,4.7261,4.7299,4.7185,4.7261,160608.2205
2011-09-13 13:35:00,12.35,12.37,12.35,12.37,154430.98123069614,4.7223,4.7299,4.7223,4.7299,154430.9812
2011-09-13 13:40:00,12.37,12.38,12.35,12.37,125445.47398431932,4.7299,4.7338,4.7223,4.7299,125445.474
2011-09-13 13:45:00,12.37,12.4,12.37,12.4,112853.40936089332,4.7299,4.7414,4.7299,4.7414,112853.4094
2011-09-13 13:50:00,12.4,12.41,12.38,12.41,161796.1511047755,4.7414,4.7452,4.7338,4.7452,161796.1511
2011-09-13 13:55:00,12.41,12.41,12.37,12.38,247089.5699691138,4.7452,4.7452,4.7299,4.7338,247089.57
2011-09-13 14:00:00,12.39,12.4,12.38,12.39,212164.40959847943,4.7376,4.7414,4.7338,4.7376,212164.4096
2011-09-13 14:05:00,12.38,12.39,12.37,12.37,289142.3140888572,4.7338,4.7376,4.7299,4.7299,289142.3141
2011-09-13 14:10:00,12.37,12.38,12.35,12.37,272036.11309099547,4.7299,4.7338,4.7223,4.7299,272036.1131
2011-09-13 14:15:00,12.37,12.39,12.37,12.37,130197.19648372536,4.7299,4.7376,4.7299,4.7299,130197.1965
2011-09-13 14:20:00,12.37,12.41,12.37,12.41,193632.6918507959,4.7299,4.7452,4.7299,4.7452,193632.6919
2011-09-13 14:25:00,12.41,12.43,12.41,12.43,177001.6631028748,4.7452,4.7529,4.7452,4.7529,177001.6631
2011-09-13 14:30:00,12.43,12.44,12.42,12.42,191969.5889760038,4.7529,4.7567,4.7491,4.7491,191969.589
2011-09-13 14:35:00,12.42,12.42,12.4,12.4,156806.84248039915,4.7491,4.7491,4.7414,4.7414,156806.8425
2011-09-13 14:40:00,12.4,12.42,12.4,12.4,98360.65573770492,4.7414,4.7491,4.7414,4.7414,98360.6557
2011-09-13 14:45:00,12.4,12.41,12.34,12.34,228320.26609646,4.7414,4.7452,4.7185,4.7185,228320.2661
2011-09-13 14:50:00,12.35,12.36,12.34,12.36,205987.1703492516,4.7223,4.7261,4.7185,4.7261,205987.1703
2011-09-13 14:55:00,12.35,12.38,12.33,12.36,625801.8531717748,4.7223,4.7338,4.7146,4.7261,625801.8532
2011-09-13 15:00:00,12.36,12.38,12.34,12.37,301021.6203373723,4.7261,4.7338,4.7185,4.7299,301021.6203
2011-09-13 15:05:00,12.36,12.37,12.34,12.35,200760.27559990497,4.7261,4.7299,4.7185,4.7223,200760.2756
2011-09-13 15:10:00,12.35,12.36,12.34,12.35,177714.4214777857,4.7223,4.7261,4.7185,4.7223,177714.4215
2011-09-13 15:15:00,12.34,12.34,12.28,12.28,405321.9291993348,4.7185,4.7185,4.6955,4.6955,405321.9292
2011-09-13 15:20:00,12.28,12.31,12.27,12.29,302684.7232121644,4.6955,4.707,4.6917,4.6993,302684.7232
2011-09-13 15:25:00,12.29,12.33,12.27,12.33,440484.67569493945,4.6993,4.7146,4.6917,4.7146,440484.6757
2011-09-13 15:30:00,12.33,12.37,12.33,12.37,407460.2043240675,4.7146,4.7299,4.7146,4.7299,407460.2043
2011-09-13 15:35:00,12.37,12.37,12.34,12.36,413162.27132335474,4.7299,4.7299,4.7185,4.7261,413162.2713
2011-09-13 15:40:00,12.36,12.4,12.34,12.4,417913.9938227608,4.7261,4.7414,4.7185,4.7414,417913.9938
2011-09-13 15:45:00,12.4,12.41,12.38,12.4,474697.0776906629,4.7414,4.7452,4.7338,4.7414,474697.0777
2011-09-13 15:50:00,12.4,12.41,12.35,12.36,612734.6162984081,4.7414,4.7452,4.7223,4.7261,612734.6163
2011-09-13 15:55:00,12.36,12.38,12.35,12.37,960085.5310049892,4.7261,4.7338,4.7223,4.7299,960085.531
2011-09-14 09:30:00,12.42,12.62,12.42,12.51,584699.4535519126,4.7491,4.8255,4.7491,4.7835,584699.4536
2011-09-14 09:35:00,12.51,12.51,12.42,12.42,1126633.4046091707,4.7835,4.7835,4.7491,4.7491,1126633.4046
2011-09-14 09:40:00,12.42,12.44,12.37,12.4,431456.402946068,4.7491,4.7567,4.7299,4.7414,431456.4029
2011-09-14 09:45:00,12.4,12.52,12.4,12.5,478023.2834402471,4.7414,4.7873,4.7414,4.7796,478023.2834
2011-09-14 09:50:00,12.5,12.53,12.48,12.48,440722.2618199097,4.7796,4.7911,4.772,4.772,440722.2618
2011-09-14 09:55:00,12.48,12.5,12.46,12.48,257543.35946780708,4.772,4.7796,4.7643,4.772,257543.3595
2011-09-14 10:00:00,12.48,12.49,12.37,12.38,398194.3454502257,4.772,4.7758,4.7299,4.7338,398194.3455
2011-09-14 10:05:00,12.38,12.41,12.37,12.37,499406.0346875743,4.7338,4.7452,4.7299,4.7299,499406.0347
2011-09-14 10:10:00,12.37,12.42,12.37,12.39,198622.00047517224,4.7299,4.7491,4.7299,4.7376,198622.0005
2011-09-14 10:15:00,12.38,12.38,12.27,12.27,415775.71869802807,4.7338,4.7338,4.6917,4.6917,415775.7187
2011-09-14 10:20:00,12.27,12.31,12.23,12.29,410786.4100736517,4.6917,4.707,4.6764,4.6993,410786.4101
2011-09-14 10:25:00,12.29,12.33,12.28,12.31,353765.7400807793,4.6993,4.7146,4.6955,4.707,353765.7401
2011-09-14 10:30:00,12.3,12.36,12.29,12.33,290567.83083867904,4.7032,4.7261,4.6993,4.7146,290567.8308
2011-09-14 10:35:00,12.33,12.37,12.32,12.37,326205.7495842243,4.7146,4.7299,4.7108,4.7299,326205.7496
2011-09-14 10:40:00,12.37,12.38,12.33,12.33,333570.91945830366,4.7299,4.7338,4.7146,4.7146,333570.9195
2011-09-14 10:45:00,12.33,12.36,12.32,12.32,224994.0603468757,4.7146,4.7261,4.7108,4.7108,224994.0603
2011-09-14 10:50:00,12.32,12.36,12.32,12.36,126395.81848420051,4.7108,4.7261,4.7108,4.7261,126395.8185
2011-09-14 10:55:00,12.36,12.37,12.32,12.36,271560.9408410549,4.7261,4.7299,4.7108,4.7261,271560.9408
2011-09-14 11:00:00,12.36,12.39,12.34,12.39,257780.9455927774,4.7261,4.7376,4.7185,4.7376,257780.9456
2011-09-14 11:05:00,12.39,12.44,12.39,12.41,269185.07959135185,4.7376,4.7567,4.7376,4.7452,269185.0796
2011-09-14 11:10:00,12.41,12.45,12.41,12.44,411499.1684485626,4.7452,4.7605,4.7452,4.7567,411499.1684
2011-09-14 11:15:00,12.44,12.46,12.42,12.42,513898.7883107626,4.7567,4.7643,4.7491,4.7491,513898.7883
2011-09-14 11:20:00,12.42,12.45,12.41,12.44,490615.34806367307,4.7491,4.7605,4.7452,4.7567,490615.3481
2011-09-14 11:25:00,12.44,12.47,12.43,12.47,420527.4411974341,4.7567,4.7682,4.7529,4.7682,420527.4412
2011-09-14 11:30:00,12.46,12.5,12.46,12.5,641720.123544785,4.7643,4.7796,4.7643,4.7796,641720.1235
2011-09-14 11:35:00,12.5,12.52,12.5,12.52,280351.6274649561,4.7796,4.7873,4.7796,4.7873,280351.6275
2011-09-14 11:40:00,12.52,12.52,12.47,12.48,341648.8477072939,4.7873,4.7873,4.7682,4.772,341648.8477
2011-09-14 11:45:00,12.48,12.5,12.47,12.49,238536.46947018296,4.772,4.7796,4.7682,4.7758,238536.4695
2011-09-14 11:50:00,12.49,12.53,12.48,12.52,142076.50273224045,4.7758,4.7911,4.772,4.7873,142076.5027
2011-09-14 11:55:00,12.52,12.53,12.51,12.52,116892.37348538844,4.7873,4.7911,4.7835,4.7873,116892.3735
2011-09-14 12:00:00,12.53,12.53,12.52,12.53,159182.70373010216,4.7911,4.7911,4.7873,4.7911,159182.7037
2011-09-14 12:05:00,12.53,12.53,12.51,12.52,163934.4262295082,4.7911,4.7911,4.7835,4.7873,163934.4262
2011-09-14 12:10:00,12.52,12.53,12.51,12.52,193870.27797576625,4.7873,4.7911,4.7835,4.7873,193870.278
2011-09-14 12:15:00,12.52,12.52,12.5,12.5,175576.146353053,4.7873,4.7873,4.7796,4.7796,175576.1464
2011-09-14 12:20:00,12.5,12.5,12.49,12.49,131860.29935851746,4.7796,4.7796,4.7758,4.7758,131860.2994
2011-09-14 12:25:00,12.49,12.52,12.48,12.5,315276.7878355904,4.7758,4.7873,4.772,4.7796,315276.7878
2011-09-14 12:30:00,12.5,12.52,12.5,12.52,168923.73485388453,4.7796,4.7873,4.7796,4.7873,168923.7349
2011-09-14 12:35:00,12.52,12.55,12.51,12.55,274174.3882157282,4.7873,4.7988,4.7835,4.7988,274174.3882
2011-09-14 12:40:00,12.55,12.59,12.55,12.58,218816.82109764792,4.7988,4.8141,4.7988,4.8102,218816.8211
2011-09-14 12:45:00,12.58,12.6,12.58,12.58,352815.3955808981,4.8102,4.8179,4.8102,4.8102,352815.3956
2011-09-14 12:50:00,12.58,12.59,12.56,12.56,225706.8187217867,4.8102,4.8141,4.8026,4.8026,225706.8187
2011-09-14 12:55:00,12.56,12.6,12.56,12.58,396531.2425754336,4.8026,4.8179,4.8026,4.8102,396531.2426
2011-09-14 13:00:00,12.57,12.58,12.56,12.58,207175.10097410312,4.8064,4.8102,4.8026,4.8102,207175.101
2011-09-14 13:05:00,12.58,12.6,12.58,12.58,175813.73247802327,4.8102,4.8179,4.8102,4.8102,175813.7325
2011-09-14 13:10:00,12.58,12.59,12.57,12.57,132573.05773342837,4.8102,4.8141,4.8064,4.8064,132573.0577
2011-09-14 13:15:00,12.57,12.58,12.56,12.58,209313.37609883584,4.8064,4.8102,4.8026,4.8102,209313.3761
2011-09-14 13:20:00,12.58,12.58,12.56,12.57,177239.2492278451,4.8102,4.8102,4.8026,4.8064,177239.2492
2011-09-14 13:25:00,12.57,12.58,12.56,12.57,212164.40959847943,4.8064,4.8102,4.8026,4.8064,212164.4096
2011-09-14 13:30:00,12.57,12.63,12.57,12.62,467569.4939415538,4.8064,4.8293,4.8064,4.8255,467569.4939
2011-09-14 13:35:00,12.62,12.68,12.62,12.68,400807.792824899,4.8255,4.8485,4.8255,4.8485,400807.7928
2011-09-14 13:40:00,12.68,12.72,12.67,12.71,474934.6638156332,4.8485,4.8638,4.8446,4.8599,474934.6638
2011-09-14 13:45:00,12.71,12.72,12.69,12.72,312188.16821097647,4.8599,4.8638,4.8523,4.8638,312188.1682
2011-09-14 13:50:00,12.72,12.72,12.69,12.69,378712.28320266097,4.8638,4.8638,4.8523,4.8523,378712.2832
2011-09-14 13:55:00,12.7,12.7,12.65,12.67,346638.15633167024,4.8561,4.8561,4.837,4.8446,346638.1563
2011-09-14 14:00:00,12.67,12.71,12.67,12.71,301496.7925873129,4.8446,4.8599,4.8446,4.8599,301496.7926
2011-09-14 14:05:00,12.7,12.74,12.7,12.72,400570.20669992873,4.8561,4.8714,4.8561,4.8638,400570.2067
2011-09-14 14:10:00,12.72,12.73,12.69,12.69,364694.7018294132,4.8638,4.8676,4.8523,4.8523,364694.7018
2011-09-14 14:15:00,12.69,12.74,12.69,12.73,241149.91684485623,4.8523,4.8714,4.8523,4.8676,241149.9168
2011-09-14 14:20:00,12.73,12.74,12.71,12.72,195058.2086006177,4.8676,4.8714,4.8599,4.8638,195058.2086
2011-09-14 14:25:00,12.72,12.72,12.69,12.71,210501.30672368733,4.8638,4.8638,4.8523,4.8599,210501.3067
2011-09-14 14:30:00,12.71,12.72,12.68,12.69,452363.98194345454,4.8599,4.8638,4.8485,4.8523,452363.9819
2011-09-14 14:35:00,12.7,12.71,12.68,12.69,207650.2732240437,4.8561,4.8599,4.8485,4.8523,207650.2732
2011-09-14 14:40:00,12.69,12.72,12.69,12.7,172012.35447849846,4.8523,4.8638,4.8523,4.8561,172012.3545
2011-09-14 14:45:00,12.71,12.71,12.68,12.69,149916.8448562604,4.8599,4.8599,4.8485,4.8523,149916.8449
2011-09-14 14:50:00,12.69,12.72,12.69,12.72,209313.37609883584,4.8523,4.8638,4.8523,4.8638,209313.3761
2011-09-14 14:55:00,12.72,12.74,12.72,12.74,227369.9215965788,4.8638,4.8714,4.8638,4.8714,227369.9216
2011-09-14 15:00:00,12.74,12.78,12.74,12.77,242337.84746970772,4.8714,4.8867,4.8714,4.8829,242337.8475
2011-09-14 15:05:00,12.77,12.8,12.77,12.8,390354.00332620577,4.8829,4.8944,4.8829,4.8944,390354.0033
2011-09-14 15:10:00,12.8,12.84,12.8,12.82,515561.8911855548,4.8944,4.9096,4.8944,4.902,515561.8912
2011-09-14 15:15:00,12.82,12.86,12.82,12.85,493703.967688287,4.902,4.9173,4.902,4.9135,493703.9677
2011-09-14 15:20:00,12.85,12.86,12.85,12.86,1209075.7899738655,4.9135,4.9173,4.9135,4.9173,1209075.79
2011-09-14 15:25:00,12.86,12.91,12.85,12.89,644571.1570444286,4.9173,4.9364,4.9135,4.9288,644571.157
2011-09-14 15:30:00,12.89,12.92,12.88,12.91,700403.8964124495,4.9288,4.9402,4.9249,4.9364,700403.8964
2011-09-14 15:35:00,12.91,12.91,12.88,12.88,815395.5808980756,4.9364,4.9364,4.9249,4.9249,815395.5809
2011-09-14 15:40:00,12.88,12.89,12.81,12.82,864575.908766928,4.9249,4.9288,4.8982,4.902,864575.9088
2011-09-14 15:45:00,12.82,12.82,12.72,12.75,804229.0330244714,4.902,4.902,4.8638,4.8752,804229.033
2011-09-14 15:50:00,12.75,12.75,12.71,12.72,1116892.3734853885,4.8752,4.8752,4.8599,4.8638,1116892.3735
2011-09-14 15:55:00,12.71,12.72,12.68,12.69,2204561.65359943,4.8599,4.8638,4.8485,4.8523,2204561.6536
2011-09-15 09:30:00,13.04,13.31,13.02,13.17,1990258.9688762173,4.9861,5.0894,4.9785,5.0358,1990258.9689
2011-09-15 09:35:00,13.17,13.2,13.12,13.15,1649560.465668805,5.0358,5.0473,5.0167,5.0282,1649560.4657
2011-09-15 09:40:00,13.15,13.16,13.07,13.11,598479.4488001901,5.0282,5.032,4.9976,5.0129,598479.4488
2011-09-15 09:45:00,13.11,13.13,13.07,13.12,571394.6305535757,5.0129,5.0205,4.9976,5.0167,571394.6306
2011-09-15 09:50:00,13.12,13.22,13.12,13.2,532192.9199334759,5.0167,5.0549,5.0167,5.0473,532192.9199
2011-09-15 09:55:00,13.2,13.23,13.2,13.2,293894.03658826323,5.0473,5.0588,5.0473,5.0473,293894.0366
2011-09-15 10:00:00,13.2,13.26,13.17,13.26,613684.9607982894,5.0473,5.0702,5.0358,5.0702,613684.9608
2011-09-15 10:05:00,13.26,13.27,13.19,13.2,430506.0584461868,5.0702,5.0741,5.0435,5.0473,430506.0584
2011-09-15 10:10:00,13.2,13.22,13.14,13.2,663815.6331670231,5.0473,5.0549,5.0244,5.0473,663815.6332
2011-09-15 10:15:00,13.19,13.2,13.15,13.16,433594.6780708007,5.0435,5.0473,5.0282,5.032,433594.6781
2011-09-15 10:20:00,13.16,13.16,13.1,13.12,329294.3692088382,5.032,5.032,5.0091,5.0167,329294.3692
2011-09-15 10:25:00,13.12,13.14,13.1,13.12,253741.98146828223,5.0167,5.0244,5.0091,5.0167,253741.9815
2011-09-15 10:30:00,13.12,13.14,13.09,13.11,410311.2378237111,5.0167,5.0244,5.0052,5.0129,410311.2378
2011-09-15 10:35:00,13.11,13.11,13.05,13.07,372772.63007840345,5.0129,5.0129,4.9899,4.9976,372772.6301
2011-09-15 10:40:00,13.07,13.1,13.06,13.1,343074.3644571157,4.9976,5.0091,4.9938,5.0091,343074.3645
2011-09-15 10:45:00,13.1,13.13,13.07,13.11,516274.64956046565,5.0091,5.0205,4.9976,5.0129,516274.6496
2011-09-15 10:50:00,13.11,13.12,13.05,13.06,250653.3618436684,5.0129,5.0167,4.9899,4.9938,250653.3618
2011-09-15 10:55:00,13.06,13.09,13.04,13.05,532905.6783083868,4.9938,5.0052,4.9861,4.9899,532905.6783
2011-09-15 11:00:00,13.05,13.07,13.0,13.07,848420.0522689475,4.9899,4.9976,4.9708,4.9976,848420.0523
2011-09-15 11:05:00,13.07,13.09,13.05,13.08,266334.04609170824,4.9976,5.0052,4.9899,5.0014,266334.0461
2011-09-15 11:10:00,13.09,13.1,13.04,13.04,272748.8714659064,5.0052,5.0091,4.9861,4.9861,272748.8715
2011-09-15 11:15:00,13.05,13.1,13.05,13.09,262295.08196721313,4.9899,5.0091,4.9899,5.0052,262295.082
2011-09-15 11:20:00,13.09,13.13,13.08,13.08,266809.21834164887,5.0052,5.0205,5.0014,5.0014,266809.2183
2011-09-15 11:25:00,13.08,13.1,13.06,13.1,233309.5747208363,5.0014,5.0091,4.9938,5.0091,233309.5747
2011-09-15 11:30:00,13.1,13.14,13.09,13.13,306248.5150867189,5.0091,5.0244,5.0052,5.0205,306248.5151
2011-09-15 11:35:00,13.13,13.17,13.12,13.16,267284.39059158944,5.0205,5.0358,5.0167,5.032,267284.3906
2011-09-15 11:40:00,13.16,13.17,13.14,13.16,287004.0389641245,5.032,5.0358,5.0244,5.032,287004.039
2011-09-15 11:45:00,13.16,13.17,13.14,13.15,132810.64385839866,5.032,5.0358,5.0244,5.0282,132810.6439
2011-09-15 11:50:00,13.15,13.16,13.13,13.15,269422.6657163222,5.0282,5.032,5.0205,5.0282,269422.6657
2011-09-15 11:55:00,13.15,13.19,13.15,13.18,548348.7764314564,5.0282,5.0435,5.0282,5.0397,548348.7764
2011-09-15 12:00:00,13.18,13.18,13.13,13.15,367308.1492040865,5.0397,5.0397,5.0205,5.0282,367308.1492
2011-09-15 12:05:00,13.15,13.17,13.12,13.16,125920.64623425993,5.0282,5.0358,5.0167,5.032,125920.6462
2011-09-15 12:10:00,13.16,13.19,13.16,13.18,255405.0843430744,5.032,5.0435,5.032,5.0397,255405.0843
2011-09-15 12:15:00,13.18,13.23,13.18,13.22,344975.0534568781,5.0397,5.0588,5.0397,5.0549,344975.0535
2011-09-15 12:20:00,13.22,13.23,13.19,13.2,210738.89284865765,5.0549,5.0588,5.0435,5.0473,210738.8928
2011-09-15 12:25:00,13.2,13.25,13.19,13.25,529579.4725588026,5.0473,5.0664,5.0435,5.0664,529579.4726
2011-09-15 12:30:00,13.25,13.29,13.25,13.28,529104.300308862,5.0664,5.0817,5.0664,5.0779,529104.3003
2011-09-15 12:35:00,13.29,13.3,13.28,13.29,335946.78070800664,5.0817,5.0855,5.0779,5.0817,335946.7807
2011-09-15 12:40:00,13.28,13.29,13.28,13.29,172962.69897837966,5.0779,5.0817,5.0779,5.0817,172962.699
2011-09-15 12:45:00,13.29,13.3,13.27,13.29,304585.4122119268,5.0817,5.0855,5.0741,5.0817,304585.4122
2011-09-15 12:50:00,13.29,13.3,13.27,13.28,173913.04347826086,5.0817,5.0855,5.0741,5.0779,173913.0435
2011-09-15 12:55:00,13.28,13.33,13.27,13.32,318602.9935851746,5.0779,5.097,5.0741,5.0932,318602.9936
2011-09-15 13:00:00,13.33,13.38,13.32,13.38,569731.5276787835,5.097,5.1161,5.0932,5.1161,569731.5277
2011-09-15 13:05:00,13.38,13.41,13.36,13.39,421715.3718222856,5.1161,5.1276,5.1085,5.12,421715.3718
2011-09-15 13:10:00,13.39,13.41,13.37,13.37,255405.0843430744,5.12,5.1276,5.1123,5.1123,255405.0843
2011-09-15 13:15:00,13.37,13.38,13.35,13.37,364694.7018294132,5.1123,5.1161,5.1047,5.1123,364694.7018
2011-09-15 13:20:00,13.37,13.41,13.37,13.41,546210.5013067237,5.1123,5.1276,5.1123,5.1276,546210.5013
2011-09-15 13:25:00,13.41,13.41,13.41,13.41,441672.6063197909,5.1276,5.1276,5.1276,5.1276,441672.6063
2011-09-15 13:30:00,13.41,13.41,13.37,13.38,703967.688287004,5.1276,5.1276,5.1123,5.1161,703967.6883
2011-09-15 13:35:00,13.38,13.38,13.34,13.36,406509.8598241863,5.1161,5.1161,5.1008,5.1085,406509.8598
2011-09-15 13:40:00,13.36,13.41,13.36,13.4,469707.76906628656,5.1085,5.1276,5.1085,5.1238,469707.7691
2011-09-15 13:45:00,13.4,13.4,13.35,13.38,468044.6661914944,5.1238,5.1238,5.1047,5.1161,468044.6662
2011-09-15 13:50:00,13.38,13.43,13.37,13.42,352815.3955808981,5.1161,5.1352,5.1123,5.1314,352815.3956
2011-09-15 13:55:00,13.42,13.47,13.42,13.46,774768.353528154,5.1314,5.1505,5.1314,5.1467,774768.3535
2011-09-15 14:00:00,13.47,13.52,13.46,13.51,570444.2860536944,5.1505,5.1697,5.1467,5.1658,570444.2861
2011-09-15 14:05:00,13.51,13.53,13.5,13.52,726538.3701591827,5.1658,5.1735,5.162,5.1697,726538.3702
2011-09-15 14:10:00,13.52,13.57,13.52,13.55,687099.0734141127,5.1697,5.1888,5.1697,5.1811,687099.0734
2011-09-15 14:15:00,13.55,13.57,13.5,13.51,624851.5086718936,5.1811,5.1888,5.162,5.1658,624851.5087
2011-09-15 14:20:00,13.51,13.51,13.45,13.45,364694.7018294132,5.1658,5.1658,5.1429,5.1429,364694.7018
2011-09-15 14:25:00,13.45,13.45,13.43,13.45,485150.8671893561,5.1429,5.1429,5.1352,5.1429,485150.8672
2011-09-15 14:30:00,13.45,13.48,13.45,13.48,224518.8880969352,5.1429,5.1544,5.1429,5.1544,224518.8881
2011-09-15 14:35:00,13.47,13.48,13.44,13.47,353290.56783083867,5.1505,5.1544,5.1391,5.1505,353290.5678
2011-09-15 14:40:00,13.46,13.49,13.46,13.48,142314.08885721074,5.1467,5.1582,5.1467,5.1544,142314.0889
2011-09-15 14:45:00,13.48,13.49,13.46,13.48,210738.89284865765,5.1544,5.1582,5.1467,5.1544,210738.8928
2011-09-15 14:50:00,13.48,13.49,13.46,13.49,164647.1846044191,5.1544,5.1582,5.1467,5.1582,164647.1846
2011-09-15 14:55:00,13.49,13.51,13.48,13.48,248277.5005939653,5.1582,5.1658,5.1544,5.1544,248277.5006
2011-09-15 15:00:00,13.48,13.54,13.48,13.52,382751.2473271561,5.1544,5.1773,5.1544,5.1697,382751.2473
2011-09-15 15:05:00,13.52,13.54,13.52,13.54,318365.4074602043,5.1697,5.1773,5.1697,5.1773,318365.4075
2011-09-15 15:10:00,13.54,13.57,13.54,13.55,303635.0677120456,5.1773,5.1888,5.1773,5.1811,303635.0677
2011-09-15 15:15:00,13.56,13.56,13.5,13.51,315276.7878355904,5.185,5.185,5.162,5.1658,315276.7878
2011-09-15 15:20:00,13.51,13.52,13.49,13.49,317890.2352102637,5.1658,5.1697,5.1582,5.1582,317890.2352
2011-09-15 15:25:00,13.5,13.5,13.45,13.47,528866.7141838917,5.162,5.162,5.1429,5.1505,528866.7142
2011-09-15 15:30:00,13.46,13.48,13.46,13.48,880969.3513898789,5.1467,5.1544,5.1467,5.1544,880969.3514
2011-09-15 15:35:00,13.48,13.5,13.47,13.48,725588.0256593016,5.1544,5.162,5.1505,5.1544,725588.0257
2011-09-15 15:40:00,13.48,13.51,13.47,13.5,669517.7001663103,5.1544,5.1658,5.1505,5.162,669517.7002
2011-09-15 15:45:00,13.5,13.53,13.47,13.53,1014967.925873129,5.162,5.1735,5.1505,5.1735,1014967.9259
2011-09-15 15:50:00,13.53,13.53,13.5,13.51,1172012.3544784985,5.1735,5.1735,5.162,5.1658,1172012.3545
2011-09-15 15:55:00,13.51,13.51,13.46,13.49,2283915.4193395106,5.1658,5.1658,5.1467,5.1582,2283915.4193
2011-09-16 09:30:00,13.76,13.77,13.62,13.7,7567355.666429081,5.2614,5.2653,5.2079,5.2385,7567355.6664
2011-09-16 09:35:00,13.72,13.76,13.69,13.72,1014255.167498218,5.2461,5.2614,5.2347,5.2461,1014255.1675
2011-09-16 09:40:00,13.73,13.79,13.72,13.77,639819.4345450226,5.25,5.2729,5.2461,5.2653,639819.4345
2011-09-16 09:45:00,13.77,13.78,13.73,13.74,571394.6305535757,5.2653,5.2691,5.25,5.2538,571394.6306
2011-09-16 09:50:00,13.74,13.78,13.71,13.76,916607.270135424,5.2538,5.2691,5.2423,5.2614,916607.2701
2011-09-16 09:55:00,13.76,13.78,13.72,13.73,842005.2268947493,5.2614,5.2691,5.2461,5.25,842005.2269
2011-09-16 10:00:00,13.73,13.77,13.73,13.76,481587.07531480165,5.25,5.2653,5.25,5.2614,481587.0753
2011-09-16 10:05:00,13.76,13.77,13.73,13.76,328819.19695889764,5.2614,5.2653,5.25,5.2614,328819.197
2011-09-16 10:10:00,13.76,13.86,13.75,13.84,704680.4466619149,5.2614,5.2997,5.2576,5.292,704680.4467
2011-09-16 10:15:00,13.84,13.86,13.83,13.85,525302.9223093372,5.292,5.2997,5.2882,5.2958,525302.9223
2011-09-16 10:20:00,13.85,13.86,13.81,13.82,372535.0439534331,5.2958,5.2997,5.2805,5.2844,372535.044
2011-09-16 10:25:00,13.82,13.86,13.81,13.83,358279.87645521504,5.2844,5.2997,5.2805,5.2882,358279.8765
2011-09-16 10:30:00,13.83,13.87,13.78,13.83,564979.8051793776,5.2882,5.3035,5.2691,5.2882,564979.8052
2011-09-16 10:35:00,13.83,13.84,13.78,13.79,406985.0320741269,5.2882,5.292,5.2691,5.2729,406985.0321
2011-09-16 10:40:00,13.79,13.8,13.71,13.72,580185.3171774768,5.2729,5.2767,5.2423,5.2461,580185.3172
2011-09-16 10:45:00,13.72,13.75,13.7,13.75,636493.2287954383,5.2461,5.2576,5.2385,5.2576,636493.2288
2011-09-16 10:50:00,13.75,13.81,13.74,13.76,519600.8553100499,5.2576,5.2805,5.2538,5.2614,519600.8553
2011-09-16 10:55:00,13.76,13.78,13.73,13.77,498693.27631266334,5.2614,5.2691,5.25,5.2653,498693.2763
2011-09-16 11:00:00,13.77,13.78,13.73,13.75,479211.2140650986,5.2653,5.2691,5.25,5.2576,479211.2141
2011-09-16 11:05:00,13.76,13.77,13.74,13.77,474697.0776906629,5.2614,5.2653,5.2538,5.2653,474697.0777
2011-09-16 11:10:00,13.77,13.81,13.77,13.79,342124.0199572345,5.2653,5.2805,5.2653,5.2729,342124.02
2011-09-16 11:15:00,13.79,13.81,13.78,13.79,249940.60346875744,5.2729,5.2805,5.2691,5.2729,249940.6035
2011-09-16 11:20:00,13.78,13.83,13.78,13.83,483725.3504395344,5.2691,5.2882,5.2691,5.2882,483725.3504
2011-09-16 11:25:00,13.83,13.84,13.81,13.82,717272.511285341,5.2882,5.292,5.2805,5.2844,717272.5113
2011-09-16 11:30:00,13.82,13.84,13.8,13.84,456165.35994297935,5.2844,5.292,5.2767,5.292,456165.3599
2011-09-16 11:35:00,13.84,13.89,13.84,13.88,448087.4316939891,5.292,5.3111,5.292,5.3073,448087.4317
2011-09-16 11:40:00,13.88,13.89,13.86,13.89,758137.3247802329,5.3073,5.3111,5.2997,5.3111,758137.3248
2011-09-16 11:45:00,13.89,13.91,13.87,13.88,869090.0451413637,5.3111,5.3188,5.3035,5.3073,869090.0451
2011-09-16 11:50:00,13.88,13.89,13.86,13.89,406272.273699216,5.3073,5.3111,5.2997,5.3111,406272.2737
2011-09-16 11:55:00,13.89,13.89,13.88,13.89,278213.3523402233,5.3111,5.3111,5.3073,5.3111,278213.3523
2011-09-16 12:00:00,13.89,13.89,13.86,13.88,252316.46471846043,5.3111,5.3111,5.2997,5.3073,252316.4647
2011-09-16 12:05:00,13.88,13.89,13.88,13.89,261344.737467332,5.3073,5.3111,5.3073,5.3111,261344.7375
2011-09-16 12:10:00,13.89,13.91,13.88,13.89,873841.7676407698,5.3111,5.3188,5.3073,5.3111,873841.7676
2011-09-16 12:15:00,13.88,13.89,13.88,13.88,496555.0011879306,5.3073,5.3111,5.3073,5.3073,496555.0012
2011-09-16 12:20:00,13.88,13.89,13.88,13.89,506771.2045616536,5.3073,5.3111,5.3073,5.3111,506771.2046
2011-09-16 12:25:00,13.89,13.94,13.89,13.91,588976.003801378,5.3111,5.3303,5.3111,5.3188,588976.0038
2011-09-16 12:30:00,13.91,13.93,13.91,13.93,221192.68234735093,5.3188,5.3264,5.3188,5.3264,221192.6823
2011-09-16 12:35:00,13.93,14.01,13.93,14.0,553813.2573057733,5.3264,5.357,5.3264,5.3532,553813.2573
2011-09-16 12:40:00,14.0,14.05,14.0,14.05,573057.7334283678,5.3532,5.3723,5.3532,5.3723,573057.7334
2011-09-16 12:45:00,14.05,14.1,14.04,14.09,907103.825136612,5.3723,5.3914,5.3685,5.3876,907103.8251
2011-09-16 12:50:00,14.1,14.11,14.05,14.05,940365.8826324544,5.3914,5.3953,5.3723,5.3723,940365.8826
2011-09-16 12:55:00,14.05,14.1,14.05,14.09,733665.9539082918,5.3723,5.3914,5.3723,5.3876,733665.9539
2011-09-16 13:00:00,14.09,14.11,14.04,14.04,730339.7481587075,5.3876,5.3953,5.3685,5.3685,730339.7482
2011-09-16 13:05:00,14.04,14.07,14.01,14.01,483962.93656450463,5.3685,5.38,5.357,5.357,483962.9366
2011-09-16 13:10:00,14.01,14.05,14.0,14.05,464480.8743169399,5.357,5.3723,5.3532,5.3723,464480.8743
2011-09-16 13:15:00,14.05,14.07,14.04,14.06,305773.3428367783,5.3723,5.38,5.3685,5.3761,305773.3428
2011-09-16 13:20:00,14.06,14.1,14.04,14.09,338322.6419577097,5.3761,5.3914,5.3685,5.3876,338322.642
2011-09-16 13:25:00,14.09,14.1,14.06,14.06,253979.5675932525,5.3876,5.3914,5.3761,5.3761,253979.5676
2011-09-16 13:30:00,14.06,14.07,14.06,14.06,270373.0102162034,5.3761,5.38,5.3761,5.3761,270373.0102
2011-09-16 13:35:00,14.06,14.07,14.02,14.06,624376.3364219529,5.3761,5.38,5.3608,5.3761,624376.3364
2011-09-16 13:40:00,14.06,14.13,14.06,14.12,480161.5585649798,5.3761,5.4029,5.3761,5.3991,480161.5586
2011-09-16 13:45:00,14.12,14.13,14.07,14.09,401520.55119980994,5.3991,5.4029,5.38,5.3876,401520.5512
2011-09-16 13:50:00,14.09,14.1,14.07,14.07,271323.3547160846,5.3876,5.3914,5.38,5.38,271323.3547
2011-09-16 13:55:00,14.07,14.1,14.07,14.08,373010.21620337374,5.38,5.3914,5.38,5.3838,373010.2162
2011-09-16 14:00:00,14.08,14.1,14.08,14.1,298883.3452126396,5.3838,5.3914,5.3838,5.3914,298883.3452
2011-09-16 14:05:00,14.1,14.13,14.09,14.12,366595.3908291756,5.3914,5.4029,5.3876,5.3991,366595.3908
2011-09-16 14:10:00,14.12,14.14,14.12,14.13,366832.9769541459,5.3991,5.4067,5.3991,5.4029,366832.977
2011-09-16 14:15:00,14.13,14.15,14.13,14.13,715134.2361606082,5.4029,5.4106,5.4029,5.4029,715134.2362
2011-09-16 14:20:00,14.14,14.18,14.13,14.18,628415.3005464481,5.4067,5.422,5.4029,5.422,628415.3005
2011-09-16 14:25:00,14.17,14.19,14.16,14.16,673556.6642908055,5.4182,5.4258,5.4144,5.4144,673556.6643
2011-09-16 14:30:00,14.16,14.17,14.15,14.16,1435495.3670705631,5.4144,5.4182,5.4106,5.4144,1435495.3671
2011-09-16 14:35:00,14.16,14.17,14.15,14.16,378949.86932763126,5.4144,5.4182,5.4106,5.4144,378949.8693
2011-09-16 14:40:00,14.17,14.17,14.12,14.12,507246.37681159424,5.4182,5.4182,5.3991,5.3991,507246.3768
2011-09-16 14:45:00,14.12,14.15,14.12,14.15,428605.3694464244,5.3991,5.4106,5.3991,5.4106,428605.3694
2011-09-16 14:50:00,14.15,14.25,14.15,14.24,1223330.9574720836,5.4106,5.4488,5.4106,5.445,1223330.9575
2011-09-16 14:55:00,14.24,14.25,14.22,14.23,730102.1620337373,5.445,5.4488,5.4373,5.4411,730102.162
2011-09-16 15:00:00,14.23,14.23,14.16,14.18,677595.6284153005,5.4411,5.4411,5.4144,5.422,677595.6284
2011-09-16 15:05:00,14.18,14.18,14.15,14.16,935376.574008078,5.422,5.422,5.4106,5.4144,935376.574
2011-09-16 15:10:00,14.16,14.21,14.16,14.2,762413.8750296982,5.4144,5.4335,5.4144,5.4297,762413.875
2011-09-16 15:15:00,14.2,14.21,14.18,14.21,1640294.6067949631,5.4297,5.4335,5.422,5.4335,1640294.6068
2011-09-16 15:20:00,14.21,14.24,14.2,14.23,711332.8581610834,5.4335,5.445,5.4297,5.4411,711332.8582
2011-09-16 15:25:00,14.22,14.23,14.2,14.23,911380.3753860774,5.4373,5.4411,5.4297,5.4411,911380.3754
2011-09-16 15:30:00,14.23,14.27,14.23,14.26,1000475.1722499406,5.4411,5.4564,5.4411,5.4526,1000475.1722
2011-09-16 15:35:00,14.26,14.26,14.21,14.21,1230220.9550962225,5.4526,5.4526,5.4335,5.4335,1230220.9551
2011-09-16 15:40:00,14.21,14.23,14.21,14.22,792824.8990258969,5.4335,5.4411,5.4335,5.4373,792824.899
2011-09-16 15:45:00,14.23,14.26,14.2,14.2,1634592.539795676,5.4411,5.4526,5.4297,5.4297,1634592.5398
2011-09-16 15:50:00,14.21,14.23,14.17,14.17,1752197.6716559753,5.4335,5.4411,5.4182,5.4182,1752197.6717
2011-09-16 15:55:00,14.17,14.19,14.16,14.18,2856260.394392968,5.4182,5.4258,5.4144,5.422,2856260.3944
2011-09-19 09:30:00,13.99,14.08,13.92,13.92,2558564.9798051794,5.3494,5.3838,5.3226,5.3226,2558564.9798
2011-09-19 09:35:00,13.93,13.99,13.88,13.88,1556664.290805417,5.3264,5.3494,5.3073,5.3073,1556664.2908
2011-09-19 09:40:00,13.88,13.89,13.73,13.76,1426704.680446662,5.3073,5.3111,5.25,5.2614,1426704.6804
2011-09-19 09:45:00,13.76,13.79,13.73,13.77,974578.2846281778,5.2614,5.2729,5.25,5.2653,974578.2846
2011-09-19 09:50:00,13.76,13.78,13.7,13.75,1204799.2397244002,5.2614,5.2691,5.2385,5.2576,1204799.2397
2011-09-19 09:55:00,13.75,13.76,13.71,13.72,552150.1544309813,5.2576,5.2614,5.2423,5.2461,552150.1544
2011-09-19 10:00:00,13.72,13.81,13.72,13.81,750534.5687811832,5.2461,5.2805,5.2461,5.2805,750534.5688
2011-09-19 10:05:00,13.81,13.86,13.8,13.83,663578.0470420527,5.2805,5.2997,5.2767,5.2882,663578.047
2011-09-19 10:10:00,13.83,13.84,13.78,13.8,392017.1062009979,5.2882,5.292,5.2691,5.2767,392017.1062
2011-09-19 10:15:00,13.8,13.8,13.77,13.78,710144.9275362319,5.2767,5.2767,5.2653,5.2691,710144.9275
2011-09-19 10:20:00,13.78,13.78,13.73,13.73,715846.9945355192,5.2691,5.2691,5.25,5.25,715846.9945
2011-09-19 10:25:00,13.73,13.78,13.71,13.75,473984.319315752,5.25,5.2691,5.2423,5.2576,473984.3193
2011-09-19 10:30:00,13.75,13.79,13.75,13.76,458303.6350677121,5.2576,5.2729,5.2576,5.2614,458303.6351
2011-09-19 10:35:00,13.76,13.81,13.76,13.78,537182.2285578522,5.2614,5.2805,5.2614,5.2691,537182.2286
2011-09-19 10:40:00,13.78,13.81,13.76,13.79,398431.931575196,5.2691,5.2805,5.2614,5.2729,398431.9316
2011-09-19 10:45:00,13.79,13.83,13.79,13.82,287241.6250890948,5.2729,5.2882,5.2729,5.2844,287241.6251
2011-09-19 10:50:00,13.83,13.84,13.81,13.84,433832.26419577096,5.2882,5.292,5.2805,5.292,433832.2642
2011-09-19 10:55:00,13.84,13.86,13.81,13.82,516749.8218104063,5.292,5.2997,5.2805,5.2844,516749.8218
2011-09-19 11:00:00,13.82,13.89,13.81,13.88,415538.1325730577,5.2844,5.3111,5.2805,5.3073,415538.1326
2011-09-19 11:05:00,13.88,13.89,13.83,13.88,1323354.7160845806,5.3073,5.3111,5.2882,5.3073,1323354.7161
2011-09-19 11:10:00,13.88,13.88,13.84,13.87,509147.0658113567,5.3073,5.3073,5.292,5.3035,509147.0658
2011-09-19 11:15:00,13.88,13.89,13.81,13.81,495604.65668804944,5.3073,5.3111,5.2805,5.2805,495604.6567
2011-09-19 11:20:00,13.82,13.89,13.81,13.86,680446.6619149442,5.2844,5.3111,5.2805,5.2997,680446.6619
2011-09-19 11:25:00,13.86,13.88,13.86,13.88,517700.1663102875,5.2997,5.3073,5.2997,5.3073,517700.1663
2011-09-19 11:30:00,13.88,13.89,13.86,13.86,519600.8553100499,5.3073,5.3111,5.2997,5.2997,519600.8553
2011-09-19 11:35:00,13.86,13.89,13.86,13.89,520788.7859349014,5.2997,5.3111,5.2997,5.3111,520788.7859
2011-09-19 11:40:00,13.89,13.91,13.89,13.89,616060.8220479924,5.3111,5.3188,5.3111,5.3111,616060.822
2011-09-19 11:45:00,13.89,13.94,13.88,13.92,795675.9325255405,5.3111,5.3303,5.3073,5.3226,795675.9325
2011-09-19 11:50:00,13.93,13.93,13.87,13.88,437158.4699453552,5.3264,5.3264,5.3035,5.3073,437158.4699
2011-09-19 11:55:00,13.88,13.9,13.88,13.89,503682.5849370397,5.3073,5.315,5.3073,5.3111,503682.5849
2011-09-19 12:00:00,13.89,13.91,13.89,13.9,335946.78070800664,5.3111,5.3188,5.3111,5.315,335946.7807
2011-09-19 12:05:00,13.9,13.91,13.88,13.9,743644.5711570445,5.315,5.3188,5.3073,5.315,743644.5712
2011-09-19 12:10:00,13.9,13.91,13.87,13.89,352815.3955808981,5.315,5.3188,5.3035,5.3111,352815.3956
2011-09-19 12:15:00,13.89,13.89,13.86,13.88,299120.9313376099,5.3111,5.3111,5.2997,5.3073,299120.9313
2011-09-19 12:20:00,13.88,13.88,13.85,13.86,233784.7469707769,5.3073,5.3073,5.2958,5.2997,233784.747
2011-09-19 12:25:00,13.86,13.86,13.84,13.86,111190.3064861012,5.2997,5.2997,5.292,5.2997,111190.3065
2011-09-19 12:30:00,13.86,13.87,13.86,13.87,125920.64623425993,5.2997,5.3035,5.2997,5.3035,125920.6462
2011-09-19 12:35:00,13.86,13.87,13.83,13.84,149679.2587312901,5.2997,5.3035,5.2882,5.292,149679.2587
2011-09-19 12:40:00,13.84,13.85,13.84,13.84,68187.2178664766,5.292,5.2958,5.292,5.292,68187.2179
2011-09-19 12:45:00,13.84,13.86,13.79,13.8,208363.03159895464,5.292,5.2997,5.2729,5.2767,208363.0316
2011-09-19 12:50:00,13.8,13.81,13.78,13.8,192207.1751009741,5.2767,5.2805,5.2691,5.2767,192207.1751
2011-09-19 12:55:00,13.8,13.8,13.78,13.79,167260.63197909243,5.2767,5.2767,5.2691,5.2729,167260.632
2011-09-19 13:00:00,13.79,13.79,13.76,13.78,219529.5794725588,5.2729,5.2729,5.2614,5.2691,219529.5795
2011-09-19 13:05:00,13.78,13.83,13.78,13.82,195533.3808505584,5.2691,5.2882,5.2691,5.2844,195533.3809
2011-09-19 13:10:00,13.83,13.83,13.79,13.8,139700.6414825374,5.2882,5.2882,5.2729,5.2767,139700.6415
2011-09-19 13:15:00,13.8,13.81,13.78,13.8,233784.7469707769,5.2767,5.2805,5.2691,5.2767,233784.747
2011-09-19 13:20:00,13.79,13.85,13.79,13.84,184129.24685198383,5.2729,5.2958,5.2729,5.292,184129.2469
2011-09-19 13:25:00,13.85,13.85,13.82,13.84,149204.08648134948,5.2958,5.2958,5.2844,5.292,149204.0865
2011-09-19 13:30:00,13.84,13.85,13.83,13.84,120456.16535994298,5.292,5.2958,5.2882,5.292,120456.1654
2011-09-19 13:35:00,13.85,13.85,13.82,13.85,270135.42409123306,5.2958,5.2958,5.2844,5.2958,270135.4241
2011-09-19 13:40:00,13.84,13.85,13.84,13.85,193632.6918507959,5.292,5.2958,5.292,5.2958,193632.6919
2011-09-19 13:45:00,13.84,13.85,13.84,13.84,143502.01948206226,5.292,5.2958,5.292,5.292,143502.0195
2011-09-19 13:50:00,13.84,13.85,13.83,13.83,167973.39035400332,5.292,5.2958,5.2882,5.2882,167973.3904
2011-09-19 13:55:00,13.83,13.85,13.83,13.84,187217.86647659776,5.2882,5.2958,5.2882,5.292,187217.8665
2011-09-19 14:00:00,13.85,13.85,13.8,13.8,171062.00997861725,5.2958,5.2958,5.2767,5.2767,171062.01
2011-09-19 14:05:00,13.8,13.86,13.8,13.84,251366.12021857925,5.2767,5.2997,5.2767,5.292,251366.1202
2011-09-19 14:10:00,13.84,13.85,13.83,13.83,760275.5999049656,5.292,5.2958,5.2882,5.2882,760275.5999
2011-09-19 14:15:00,13.83,13.85,13.83,13.84,221905.44072226185,5.2882,5.2958,5.2882,5.292,221905.4407
2011-09-19 14:20:00,13.84,13.85,13.83,13.83,290805.41696364933,5.292,5.2958,5.2882,5.2882,290805.417
2011-09-19 14:25:00,13.83,13.84,13.82,13.83,264195.77096697554,5.2882,5.292,5.2844,5.2882,264195.771
2011-09-19 14:30:00,13.83,13.86,13.83,13.83,243288.19196958892,5.2882,5.2997,5.2882,5.2882,243288.192
2011-09-19 14:35:00,13.83,13.87,13.82,13.87,429793.3000712759,5.2882,5.3035,5.2844,5.3035,429793.3001
2011-09-19 14:40:00,13.87,13.89,13.85,13.87,257305.7733428368,5.3035,5.3111,5.2958,5.3035,257305.7733
2011-09-19 14:45:00,13.87,13.89,13.87,13.88,1041577.5718698028,5.3035,5.3111,5.3035,5.3073,1041577.5719
2011-09-19 14:50:00,13.89,13.89,13.86,13.86,1166785.4597291518,5.3111,5.3111,5.2997,5.2997,1166785.4597
2011-09-19 14:55:00,13.86,13.86,13.82,13.82,315989.54621050134,5.2997,5.2997,5.2844,5.2844,315989.5462
2011-09-19 15:00:00,13.83,13.84,13.81,13.82,238061.2972202424,5.2882,5.292,5.2805,5.2844,238061.2972
2011-09-19 15:05:00,13.82,13.83,13.78,13.79,314564.0294606795,5.2844,5.2882,5.2691,5.2729,314564.0295
2011-09-19 15:10:00,13.8,13.91,13.79,13.89,1210976.478973628,5.2767,5.3188,5.2729,5.3111,1210976.479
2011-09-19 15:15:00,13.9,13.97,13.89,13.91,1548823.9486813971,5.315,5.3417,5.3111,5.3188,1548823.9487
2011-09-19 15:20:00,13.91,14.02,13.91,13.99,964599.667379425,5.3188,5.3608,5.3188,5.3494,964599.6674
2011-09-19 15:25:00,13.99,14.02,13.96,14.02,754811.1190306486,5.3494,5.3608,5.3379,5.3608,754811.119
2011-09-19 15:30:00,14.02,14.06,14.01,14.03,993822.7607507722,5.3608,5.3761,5.357,5.3647,993822.7608
2011-09-19 15:35:00,14.04,14.04,13.99,14.0,778807.3176526491,5.3685,5.3685,5.3494,5.3532,778807.3177
2011-09-19 15:40:00,14.0,14.03,13.99,14.03,661914.9441672607,5.3532,5.3647,5.3494,5.3647,661914.9442
2011-09-19 15:45:00,14.03,14.03,13.97,13.99,643383.2264195771,5.3647,5.3647,5.3417,5.3494,643383.2264
2011-09-19 15:50:00,13.99,14.01,13.96,13.97,565930.1496792587,5.3494,5.357,5.3379,5.3417,565930.1497
2011-09-19 15:55:00,13.97,14.0,13.92,13.93,1158945.1176051318,5.3417,5.3532,5.3226,5.3264,1158945.1176
2011-09-20 09:30:00,13.97,14.05,13.72,13.76,1063673.081492041,5.3417,5.3723,5.2461,5.2614,1063673.0815
2011-09-20 09:35:00,13.75,13.83,13.73,13.74,688049.4179139938,5.2576,5.2882,5.25,5.2538,688049.4179
2011-09-20 09:40:00,13.74,13.74,13.62,13.68,1085768.5911142789,5.2538,5.2538,5.2079,5.2308,1085768.5911
2011-09-20 09:45:00,13.68,13.81,13.65,13.78,620099.7861724875,5.2308,5.2805,5.2194,5.2691,620099.7862
2011-09-20 09:50:00,13.78,13.82,13.7,13.78,494891.8983131385,5.2691,5.2844,5.2385,5.2691,494891.8983
2011-09-20 09:55:00,13.78,13.86,13.75,13.82,401520.55119980994,5.2691,5.2997,5.2576,5.2844,401520.5512
2011-09-20 10:00:00,13.82,13.9,13.81,13.9,599429.7933000713,5.2844,5.315,5.2805,5.315,599429.7933
2011-09-20 10:05:00,13.9,13.92,13.82,13.85,462580.1853171775,5.315,5.3226,5.2844,5.2958,462580.1853
2011-09-20 10:10:00,13.85,13.91,13.81,13.91,364932.2879543835,5.2958,5.3188,5.2805,5.3188,364932.288
2011-09-20 10:15:00,13.91,13.95,13.89,13.94,586124.9703017344,5.3188,5.3341,5.3111,5.3303,586124.9703
2011-09-20 10:20:00,13.95,13.95,13.88,13.89,487051.5561891186,5.3341,5.3341,5.3073,5.3111,487051.5562
2011-09-20 10:25:00,13.89,13.93,13.88,13.91,465431.2188168211,5.3111,5.3264,5.3073,5.3188,465431.2188
2011-09-20 10:30:00,13.91,13.95,13.91,13.94,350439.53433119506,5.3188,5.3341,5.3188,5.3303,350439.5343
2011-09-20 10:35:00,13.94,13.97,13.93,13.94,462105.01306723687,5.3303,5.3417,5.3264,5.3303,462105.0131
2011-09-20 10:40:00,13.94,13.97,13.92,13.93,430030.8861962461,5.3303,5.3417,5.3226,5.3264,430030.8862
2011-09-20 10:45:00,13.93,13.95,13.89,13.94,253504.39534331195,5.3264,5.3341,5.3111,5.3303,253504.3953
2011-09-20 10:50:00,13.94,13.95,13.92,13.93,448562.60394392966,5.3303,5.3341,5.3226,5.3264,448562.6039
2011-09-20 10:55:00,13.93,13.97,13.92,13.97,299596.1035875505,5.3264,5.3417,5.3226,5.3417,299596.1036
2011-09-20 11:00:00,13.97,14.02,13.97,13.99,866951.770016631,5.3417,5.3608,5.3417,5.3494,866951.77
2011-09-20 11:05:00,13.99,13.99,13.93,13.95,557377.0491803279,5.3494,5.3494,5.3264,5.3341,557377.0492
2011-09-20 11:10:00,13.95,13.99,13.93,13.99,457115.70444286056,5.3341,5.3494,5.3264,5.3494,457115.7044
2011-09-20 11:15:00,13.99,14.01,13.97,13.97,339035.4003326206,5.3494,5.357,5.3417,5.3417,339035.4003
2011-09-20 11:20:00,13.97,13.97,13.94,13.95,338797.81420765026,5.3417,5.3417,5.3303,5.3341,338797.8142
2011-09-20 11:25:00,13.95,13.95,13.94,13.94,340223.3309574721,5.3341,5.3341,5.3303,5.3303,340223.331
2011-09-20 11:30:00,13.94,13.94,13.87,13.92,408410.5488239487,5.3303,5.3303,5.3035,5.3226,408410.5488
2011-09-20 11:35:00,13.92,13.94,13.89,13.89,175813.73247802327,5.3226,5.3303,5.3111,5.3111,175813.7325
2011-09-20 11:40:00,13.9,13.92,13.89,13.91,294131.6227132336,5.315,5.3226,5.3111,5.3188,294131.6227
2011-09-20 11:45:00,13.91,13.94,13.9,13.93,181040.62722737,5.3188,5.3303,5.315,5.3264,181040.6272
2011-09-20 11:50:00,13.93,13.97,13.93,13.96,277738.18009028275,5.3264,5.3417,5.3264,5.3379,277738.1801
2011-09-20 11:55:00,13.96,13.99,13.95,13.98,474697.0776906629,5.3379,5.3494,5.3341,5.3456,474697.0777
2011-09-20 12:00:00,13.98,13.98,13.93,13.94,302209.5509622238,5.3456,5.3456,5.3264,5.3303,302209.551
2011-09-20 12:05:00,13.94,13.94,13.91,13.91,164172.0123544785,5.3303,5.3303,5.3188,5.3188,164172.0124
2011-09-20 12:10:00,13.92,13.95,13.91,13.93,238061.2972202424,5.3226,5.3341,5.3188,5.3264,238061.2972
2011-09-20 12:15:00,13.93,13.95,13.92,13.93,155618.91185554763,5.3264,5.3341,5.3226,5.3264,155618.9119
2011-09-20 12:20:00,13.93,13.97,13.93,13.97,83392.72986457591,5.3264,5.3417,5.3264,5.3417,83392.7299
2011-09-20 12:25:00,13.97,13.97,13.97,13.97,51556.18911855548,5.3417,5.3417,5.3417,5.3417,51556.1891
2011-09-20 12:30:00,13.97,13.99,13.97,13.99,252316.46471846043,5.3417,5.3494,5.3417,5.3494,252316.4647
2011-09-20 12:35:00,13.99,13.99,13.95,13.95,288191.969588976,5.3494,5.3494,5.3341,5.3341,288191.9696
2011-09-20 12:40:00,13.95,13.95,13.91,13.92,175813.73247802327,5.3341,5.3341,5.3188,5.3226,175813.7325
2011-09-20 12:45:00,13.92,13.94,13.91,13.93,251128.53409360893,5.3226,5.3303,5.3188,5.3264,251128.5341
2011-09-20 12:50:00,13.93,13.97,13.93,13.96,159182.70373010216,5.3264,5.3417,5.3264,5.3379,159182.7037
2011-09-20 12:55:00,13.96,13.97,13.95,13.96,238061.2972202424,5.3379,5.3417,5.3341,5.3379,238061.2972
2011-09-20 13:00:00,13.96,13.99,13.96,13.99,254217.1537182229,5.3379,5.3494,5.3379,5.3494,254217.1537
2011-09-20 13:05:00,13.99,13.99,13.97,13.97,199097.17272511285,5.3494,5.3494,5.3417,5.3417,199097.1727
2011-09-20 13:10:00,13.97,13.99,13.96,13.99,230696.12734616292,5.3417,5.3494,5.3379,5.3494,230696.1273
2011-09-20 13:15:00,13.99,14.01,13.97,13.98,165122.3568543597,5.3494,5.357,5.3417,5.3456,165122.3569
2011-09-20 13:20:00,13.98,13.98,13.95,13.97,240199.57234497505,5.3456,5.3456,5.3341,5.3417,240199.5723
2011-09-20 13:25:00,13.97,13.99,13.96,13.98,276312.6633404609,5.3417,5.3494,5.3379,5.3456,276312.6633
2011-09-20 13:30:00,13.99,14.0,13.99,14.0,187930.62485150868,5.3494,5.3532,5.3494,5.3532,187930.6249
2011-09-20 13:35:00,14.0,14.02,13.99,13.99,295557.13946305536,5.3532,5.3608,5.3494,5.3494,295557.1395
2011-09-20 13:40:00,13.99,13.99,13.97,13.97,217153.7182228558,5.3494,5.3494,5.3417,5.3417,217153.7182
2011-09-20 13:45:00,13.97,14.01,13.97,14.0,223093.3713471133,5.3417,5.357,5.3417,5.3532,223093.3713
2011-09-20 13:50:00,14.0,14.02,13.99,14.0,368733.6659539083,5.3532,5.3608,5.3494,5.3532,368733.666
2011-09-20 13:55:00,14.0,14.04,14.0,14.04,535281.5395580898,5.3532,5.3685,5.3532,5.3685,535281.5396
2011-09-20 14:00:00,14.03,14.05,14.02,14.04,422903.3024471371,5.3647,5.3723,5.3608,5.3685,422903.3024
2011-09-20 14:05:00,14.04,14.08,14.03,14.07,421952.9579472559,5.3685,5.3838,5.3647,5.38,421952.9579
2011-09-20 14:10:00,14.07,14.08,14.05,14.05,383226.4195770967,5.38,5.3838,5.3723,5.3723,383226.4196
2011-09-20 14:15:00,14.05,14.06,14.04,14.06,209788.54834877644,5.3723,5.3761,5.3685,5.3761,209788.5483
2011-09-20 14:20:00,14.06,14.06,14.03,14.03,207650.2732240437,5.3761,5.3761,5.3647,5.3647,207650.2732
2011-09-20 14:25:00,14.03,14.06,14.03,14.05,208600.6177239249,5.3647,5.3761,5.3647,5.3723,208600.6177
2011-09-20 14:30:00,14.05,14.06,13.99,14.0,285578.5222143027,5.3723,5.3761,5.3494,5.3532,285578.5222
2011-09-20 14:35:00,14.0,14.01,13.98,14.0,210976.478973628,5.3532,5.357,5.3456,5.3532,210976.479
2011-09-20 14:40:00,14.0,14.01,13.94,13.95,300308.8619624614,5.3532,5.357,5.3303,5.3341,300308.862
2011-09-20 14:45:00,13.95,13.97,13.93,13.96,368733.6659539083,5.3341,5.3417,5.3264,5.3379,368733.666
2011-09-20 14:50:00,13.96,13.96,13.94,13.96,215015.44309812307,5.3379,5.3379,5.3303,5.3379,215015.4431
2011-09-20 14:55:00,13.97,13.98,13.95,13.95,172012.35447849846,5.3417,5.3456,5.3341,5.3341,172012.3545
2011-09-20 15:00:00,13.95,13.96,13.89,13.89,303397.48158707534,5.3341,5.3379,5.3111,5.3111,303397.4816
2011-09-20 15:05:00,13.89,13.89,13.82,13.83,695177.0016631029,5.3111,5.3111,5.2844,5.2882,695177.0017
2011-09-20 15:10:00,13.83,13.89,13.83,13.87,339985.7448325018,5.2882,5.3111,5.2882,5.3035,339985.7448
2011-09-20 15:15:00,13.86,13.87,13.81,13.81,356141.6013304823,5.2997,5.3035,5.2805,5.2805,356141.6013
2011-09-20 15:20:00,13.81,13.81,13.78,13.78,356141.6013304823,5.2805,5.2805,5.2691,5.2691,356141.6013
2011-09-20 15:25:00,13.78,13.82,13.76,13.79,529104.300308862,5.2691,5.2844,5.2614,5.2729,529104.3003
2011-09-20 15:30:00,13.79,13.83,13.77,13.82,551437.3960560703,5.2729,5.2882,5.2653,5.2844,551437.3961
2011-09-20 15:35:00,13.82,13.89,13.81,13.88,607032.5492991209,5.2844,5.3111,5.2805,5.3073,607032.5493
2011-09-20 15:40:00,13.88,13.89,13.81,13.82,574008.077928249,5.3073,5.3111,5.2805,5.2844,574008.0779
2011-09-20 15:45:00,13.82,13.82,13.77,13.79,573532.9056783085,5.2844,5.2844,5.2653,5.2729,573532.9057
2011-09-20 15:50:00,13.8,13.81,13.76,13.79,470420.5274411974,5.2767,5.2805,5.2614,5.2729,470420.5274
2011-09-20 15:55:00,13.79,13.81,13.76,13.77,1232121.6440959848,5.2729,5.2805,5.2614,5.2653,1232121.6441
2011-09-21 09:30:00,13.79,13.94,13.75,13.93,340698.5032074127,5.2729,5.3303,5.2576,5.3264,340698.5032
2011-09-21 09:35:00,13.94,13.97,13.86,13.92,588025.6593014968,5.3303,5.3417,5.2997,5.3226,588025.6593
2011-09-21 09:40:00,13.92,13.97,13.89,13.97,432169.1613209789,5.3226,5.3417,5.3111,5.3417,432169.1613
2011-09-21 09:45:00,13.97,14.05,13.96,14.0,762889.0472796389,5.3417,5.3723,5.3379,5.3532,762889.0473
2011-09-21 09:50:00,14.0,14.0,13.91,14.0,473033.9748158708,5.3532,5.3532,5.3188,5.3532,473033.9748
2011-09-21 09:55:00,14.0,14.12,13.97,14.08,524114.9916844856,5.3532,5.3991,5.3417,5.3838,524114.9917
2011-09-21 10:00:00,14.09,14.15,14.08,14.14,657638.3939177953,5.3876,5.4106,5.3838,5.4067,657638.3939
2011-09-21 10:05:00,14.14,14.18,14.07,14.1,749584.224281302,5.4067,5.422,5.38,5.3914,749584.2243
2011-09-21 10:10:00,14.1,14.17,14.1,14.11,1270373.0102162035,5.3914,5.4182,5.3914,5.3953,1270373.0102
2011-09-21 10:15:00,14.11,14.21,14.08,14.17,840104.5378949869,5.3953,5.4335,5.3838,5.4182,840104.5379
2011-09-21 10:20:00,14.17,14.21,14.13,14.17,749346.6381563317,5.4182,5.4335,5.4029,5.4182,749346.6382
2011-09-21 10:25:00,14.17,14.19,14.15,14.18,700641.4825374199,5.4182,5.4258,5.4106,5.422,700641.4825
2011-09-21 10:30:00,14.18,14.19,14.08,14.13,813019.7196483725,5.422,5.4258,5.3838,5.4029,813019.7196
2011-09-21 10:35:00,14.13,14.13,14.07,14.11,454739.8431931575,5.4029,5.4029,5.38,5.3953,454739.8432
2011-09-21 10:40:00,14.11,14.14,14.09,14.12,459966.7379425042,5.3953,5.4067,5.3876,5.3991,459966.7379
2011-09-21 10:45:00,14.12,14.13,14.05,14.06,434307.4364457116,5.3991,5.4029,5.3723,5.3761,434307.4364
2011-09-21 10:50:00,14.06,14.1,14.02,14.07,805892.1358992636,5.3761,5.3914,5.3608,5.38,805892.1359
2011-09-21 10:55:00,14.06,14.1,14.05,14.1,482299.8336897125,5.3761,5.3914,5.3723,5.3914,482299.8337
2011-09-21 11:00:00,14.1,14.13,14.05,14.12,517700.1663102875,5.3914,5.4029,5.3723,5.3991,517700.1663
2011-09-21 11:05:00,14.12,14.13,14.08,14.09,367308.1492040865,5.3991,5.4029,5.3838,5.3876,367308.1492
2011-09-21 11:10:00,14.09,14.14,14.08,14.08,415538.1325730577,5.3876,5.4067,5.3838,5.3838,415538.1326
2011-09-21 11:15:00,14.08,14.1,14.07,14.1,375148.4913281064,5.3838,5.3914,5.38,5.3914,375148.4913
2011-09-21 11:20:00,14.09,14.1,14.05,14.09,224043.7158469945,5.3876,5.3914,5.3723,5.3876,224043.7158
2011-09-21 11:25:00,14.09,14.12,14.08,14.1,277738.18009028275,5.3876,5.3991,5.3838,5.3914,277738.1801
2011-09-21 11:30:00,14.1,14.12,14.1,14.1,213589.9263483013,5.3914,5.3991,5.3914,5.3914,213589.9263
2011-09-21 11:35:00,14.1,14.12,14.09,14.1,562841.5300546448,5.3914,5.3991,5.3876,5.3914,562841.5301
2011-09-21 11:40:00,14.1,14.14,14.1,14.12,567593.2525540509,5.3914,5.4067,5.3914,5.3991,567593.2526
2011-09-21 11:45:00,14.12,14.18,14.12,14.16,320028.51033499645,5.3991,5.422,5.3991,5.4144,320028.5103
2011-09-21 11:50:00,14.16,14.21,14.15,14.2,420527.4411974341,5.4144,5.4335,5.4106,5.4297,420527.4412
2011-09-21 11:55:00,14.21,14.21,14.15,14.17,336184.366832977,5.4335,5.4335,5.4106,5.4182,336184.3668
2011-09-21 12:00:00,14.17,14.18,14.14,14.17,226657.16322166787,5.4182,5.422,5.4067,5.4182,226657.1632
2011-09-21 12:05:00,14.17,14.17,14.12,14.13,184604.4191019245,5.4182,5.4182,5.3991,5.4029,184604.4191
2011-09-21 12:10:00,14.12,14.16,14.11,14.16,503444.99881206936,5.3991,5.4144,5.3953,5.4144,503444.9988
2011-09-21 12:15:00,14.16,14.18,14.15,14.16,192207.1751009741,5.4144,5.422,5.4106,5.4144,192207.1751
2011-09-21 12:20:00,14.16,14.18,14.15,14.16,288667.14183891664,5.4144,5.422,5.4106,5.4144,288667.1418
2011-09-21 12:25:00,14.16,14.16,14.07,14.08,857685.9111427893,5.4144,5.4144,5.38,5.3838,857685.9111
2011-09-21 12:30:00,14.09,14.13,14.07,14.09,450463.2929436921,5.3876,5.4029,5.38,5.3876,450463.2929
2011-09-21 12:35:00,14.09,14.12,14.07,14.11,343074.3644571157,5.3876,5.3991,5.38,5.3953,343074.3645
2011-09-21 12:40:00,14.11,14.13,14.09,14.13,213827.5124732716,5.3953,5.4029,5.3876,5.4029,213827.5125
2011-09-21 12:45:00,14.13,14.13,14.07,14.07,381325.7305773343,5.4029,5.4029,5.38,5.38,381325.7306
2011-09-21 12:50:00,14.07,14.08,13.99,14.02,604181.5157994773,5.38,5.3838,5.3494,5.3608,604181.5158
2011-09-21 12:55:00,14.02,14.05,14.01,14.05,345925.3979567593,5.3608,5.3723,5.357,5.3723,345925.398
2011-09-21 13:00:00,14.04,14.05,14.01,14.01,408172.9626989784,5.3685,5.3723,5.357,5.357,408172.9627
2011-09-21 13:05:00,14.01,14.06,13.99,14.04,337372.2974578285,5.357,5.3761,5.3494,5.3685,337372.2975
2011-09-21 13:10:00,14.03,14.05,13.99,14.01,273936.80209075793,5.3647,5.3723,5.3494,5.357,273936.8021
2011-09-21 13:15:00,14.01,14.05,13.99,14.01,275124.7327156094,5.357,5.3723,5.3494,5.357,275124.7327
2011-09-21 13:20:00,14.01,14.02,13.99,14.02,183178.90235210265,5.357,5.3608,5.3494,5.3608,183178.9024
2011-09-21 13:25:00,14.02,14.06,14.02,14.05,526253.2668092183,5.3608,5.3761,5.3608,5.3723,526253.2668
2011-09-21 13:30:00,14.06,14.07,14.03,14.05,185079.59135186503,5.3761,5.38,5.3647,5.3723,185079.5914
2011-09-21 13:35:00,14.05,14.07,14.04,14.05,292706.10596341174,5.3723,5.38,5.3685,5.3723,292706.106
2011-09-21 13:40:00,14.05,14.05,14.03,14.03,135424.091233072,5.3723,5.3723,5.3647,5.3647,135424.0912
2011-09-21 13:45:00,14.03,14.04,13.99,13.99,101686.86148728916,5.3647,5.3685,5.3494,5.3494,101686.8615
2011-09-21 13:50:00,14.0,14.02,13.99,14.01,148253.74198146828,5.3532,5.3608,5.3494,5.357,148253.742
2011-09-21 13:55:00,14.01,14.02,13.99,14.0,239724.40009503445,5.357,5.3608,5.3494,5.3532,239724.4001
2011-09-21 14:00:00,14.0,14.03,13.99,14.03,273699.2159657876,5.3532,5.3647,5.3494,5.3647,273699.216
2011-09-21 14:05:00,14.03,14.05,14.02,14.02,230220.9550962224,5.3647,5.3723,5.3608,5.3608,230220.9551
2011-09-21 14:10:00,14.02,14.1,14.02,14.09,447374.67331907817,5.3608,5.3914,5.3608,5.3876,447374.6733
2011-09-21 14:15:00,14.08,14.1,14.05,14.07,152292.7061059634,5.3838,5.3914,5.3723,5.38,152292.7061
2011-09-21 14:20:00,14.07,14.16,13.86,13.99,657875.9800427655,5.38,5.4144,5.2997,5.3494,657875.98
2011-09-21 14:25:00,13.99,14.02,13.84,13.92,958422.4281301972,5.3494,5.3608,5.292,5.3226,958422.4281
2011-09-21 14:30:00,13.91,13.98,13.86,13.87,934901.4017581374,5.3188,5.3456,5.2997,5.3035,934901.4018
2011-09-21 14:35:00,13.87,13.89,13.73,13.83,467569.4939415538,5.3035,5.3111,5.25,5.2882,467569.4939
2011-09-21 14:40:00,13.83,13.84,13.78,13.81,322166.78545972914,5.2882,5.292,5.2691,5.2805,322166.7855
2011-09-21 14:45:00,13.81,13.89,13.81,13.89,656688.049417914,5.2805,5.3111,5.2805,5.3111,656688.0494
2011-09-21 14:50:00,13.89,13.94,13.88,13.93,933475.8850083156,5.3111,5.3303,5.3073,5.3264,933475.885
2011-09-21 14:55:00,13.93,13.99,13.91,13.91,840342.1240199573,5.3264,5.3494,5.3188,5.3188,840342.124
2011-09-21 15:00:00,13.91,13.97,13.91,13.97,683297.6954145879,5.3188,5.3417,5.3188,5.3417,683297.6954
2011-09-21 15:05:00,13.97,14.03,13.97,14.01,552625.3266809218,5.3417,5.3647,5.3417,5.357,552625.3267
2011-09-21 15:10:00,14.01,14.09,13.99,14.05,412687.0990734141,5.357,5.3876,5.3494,5.3723,412687.0991
2011-09-21 15:15:00,14.06,14.08,13.99,14.02,423378.4746970777,5.3761,5.3838,5.3494,5.3608,423378.4747
2011-09-21 15:20:00,14.02,14.04,13.93,13.95,356854.3597053932,5.3608,5.3685,5.3264,5.3341,356854.3597
2011-09-21 15:25:00,13.95,13.97,13.88,13.92,912330.7198859588,5.3341,5.3417,5.3073,5.3226,912330.7199
2011-09-21 15:30:00,13.92,13.94,13.86,13.87,925160.370634355,5.3226,5.3303,5.2997,5.3035,925160.3706
2011-09-21 15:35:00,13.87,13.89,13.79,13.81,818484.2005226895,5.3035,5.3111,5.2729,5.2805,818484.2005
2011-09-21 15:40:00,13.81,13.81,13.75,13.75,567355.6664290805,5.2805,5.2805,5.2576,5.2576,567355.6664
2011-09-21 15:45:00,13.76,13.79,13.74,13.77,843905.9158945117,5.2614,5.2729,5.2538,5.2653,843905.9159
2011-09-21 15:50:00,13.76,13.77,13.65,13.65,1253741.9814682822,5.2614,5.2653,5.2194,5.2194,1253741.9815
2011-09-21 15:55:00,13.65,13.67,13.53,13.57,2593014.967925873,5.2194,5.227,5.1735,5.1888,2593014.9679
2011-09-22 09:30:00,13.08,13.24,13.06,13.12,921834.1648847708,5.0014,5.0626,4.9938,5.0167,921834.1649
2011-09-22 09:35:00,13.12,13.16,13.1,13.12,930149.6792587312,5.0167,5.032,5.0091,5.0167,930149.6793
2011-09-22 09:40:00,13.11,13.13,13.06,13.09,798289.3799002138,5.0129,5.0205,4.9938,5.0052,798289.3799
2011-09-22 09:45:00,13.09,13.13,13.06,13.08,888572.1073889285,5.0052,5.0205,4.9938,5.0014,888572.1074
2011-09-22 09:50:00,13.08,13.15,13.07,13.14,649798.0517937753,5.0014,5.0282,4.9976,5.0244,649798.0518
2011-09-22 09:55:00,13.14,13.15,12.96,12.98,793775.2435257781,5.0244,5.0282,4.9555,4.9632,793775.2435
2011-09-22 10:00:00,12.97,13.12,12.97,13.09,777856.9731527679,4.9594,5.0167,4.9594,5.0052,777856.9732
2011-09-22 10:05:00,13.09,13.12,13.06,13.1,939653.1242575434,5.0052,5.0167,4.9938,5.0091,939653.1243
2011-09-22 10:10:00,13.1,13.23,13.09,13.2,1564742.2190544072,5.0091,5.0588,5.0052,5.0473,1564742.2191
2011-09-22 10:15:00,13.19,13.26,13.14,13.25,839629.3656450463,5.0435,5.0702,5.0244,5.0664,839629.3656
2011-09-22 10:20:00,13.25,13.36,13.24,13.31,809693.5138987884,5.0664,5.1085,5.0626,5.0894,809693.5139
2011-09-22 10:25:00,13.3,13.31,13.23,13.24,333570.91945830366,5.0855,5.0894,5.0588,5.0626,333570.9195
2011-09-22 10:30:00,13.25,13.34,13.22,13.31,499406.0346875743,5.0664,5.1008,5.0549,5.0894,499406.0347
2011-09-22 10:35:00,13.31,13.32,13.22,13.22,421952.9579472559,5.0894,5.0932,5.0549,5.0549,421952.9579
2011-09-22 10:40:00,13.22,13.3,13.19,13.3,413637.4435732953,5.0549,5.0855,5.0435,5.0855,413637.4436
2011-09-22 10:45:00,13.3,13.35,13.25,13.31,329056.7830838679,5.0855,5.1047,5.0664,5.0894,329056.7831
2011-09-22 10:50:00,13.3,13.3,13.22,13.23,397006.4148253742,5.0855,5.0855,5.0549,5.0588,397006.4148
2011-09-22 10:55:00,13.23,13.29,13.22,13.23,329769.54145877884,5.0588,5.0817,5.0549,5.0588,329769.5415
2011-09-22 11:00:00,13.22,13.27,13.2,13.22,380375.3860774531,5.0549,5.0741,5.0473,5.0549,380375.3861
2011-09-22 11:05:00,13.22,13.25,13.22,13.22,349964.3620812545,5.0549,5.0664,5.0549,5.0549,349964.3621
2011-09-22 11:10:00,13.22,13.3,13.22,13.26,313851.2710857686,5.0549,5.0855,5.0549,5.0702,313851.2711
2011-09-22 11:15:00,13.25,13.34,13.23,13.33,341886.4338322642,5.0664,5.1008,5.0588,5.097,341886.4338
2011-09-22 11:20:00,13.33,13.34,13.3,13.33,251841.29246851985,5.097,5.1008,5.0855,5.097,251841.2925
2011-09-22 11:25:00,13.33,13.33,13.26,13.29,293418.86433832266,5.097,5.097,5.0702,5.0817,293418.8643
2011-09-22 11:30:00,13.28,13.37,13.28,13.35,781895.937277263,5.0779,5.1123,5.0779,5.1047,781895.9373
2011-09-22 11:35:00,13.35,13.37,13.32,13.33,251603.7063435496,5.1047,5.1123,5.0932,5.097,251603.7063
2011-09-22 11:40:00,13.32,13.34,13.27,13.34,266334.04609170824,5.0932,5.1008,5.0741,5.1008,266334.0461
2011-09-22 11:45:00,13.34,13.36,13.3,13.34,298170.5868377287,5.1008,5.1085,5.0855,5.1008,298170.5868
2011-09-22 11:50:00,13.33,13.36,13.29,13.29,262532.6680921834,5.097,5.1085,5.0817,5.0817,262532.6681
2011-09-22 11:55:00,13.29,13.3,13.25,13.26,222143.02684723213,5.0817,5.0855,5.0664,5.0702,222143.0268
2011-09-22 12:00:00,13.26,13.28,13.22,13.22,332620.57495842245,5.0702,5.0779,5.0549,5.0549,332620.575
2011-09-22 12:05:00,13.22,13.28,13.21,13.27,506296.032311713,5.0549,5.0779,5.0511,5.0741,506296.0323
2011-09-22 12:10:00,13.27,13.31,13.25,13.27,166547.8736041815,5.0741,5.0894,5.0664,5.0741,166547.8736
2011-09-22 12:15:00,13.27,13.28,13.24,13.27,242813.0197196484,5.0741,5.0779,5.0626,5.0741,242813.0197
2011-09-22 12:20:00,13.26,13.29,13.23,13.28,296745.07008790685,5.0702,5.0817,5.0588,5.0779,296745.0701
2011-09-22 12:25:00,13.28,13.33,13.27,13.3,178664.76597766692,5.0779,5.097,5.0741,5.0855,178664.766
2011-09-22 12:30:00,13.3,13.33,13.29,13.31,200047.51722499405,5.0855,5.097,5.0817,5.0894,200047.5172
2011-09-22 12:35:00,13.31,13.38,13.3,13.38,369208.8382038489,5.0894,5.1161,5.0855,5.1161,369208.8382
2011-09-22 12:40:00,13.38,13.4,13.36,13.38,197434.06985032075,5.1161,5.1238,5.1085,5.1161,197434.0699
2011-09-22 12:45:00,13.38,13.4,13.37,13.37,493941.5538132573,5.1161,5.1238,5.1123,5.1123,493941.5538
2011-09-22 12:50:00,13.38,13.42,13.37,13.4,318127.82133523404,5.1161,5.1314,5.1123,5.1238,318127.8213
2011-09-22 12:55:00,13.4,13.43,13.38,13.39,167023.04585412212,5.1238,5.1352,5.1161,5.12,167023.0459
2011-09-22 13:00:00,13.4,13.41,13.35,13.35,205511.998099311,5.1238,5.1276,5.1047,5.1047,205511.9981
2011-09-22 13:05:00,13.35,13.36,13.28,13.3,253504.39534331195,5.1047,5.1085,5.0779,5.0855,253504.3953
2011-09-22 13:10:00,13.3,13.33,13.29,13.31,294844.38108814444,5.0855,5.097,5.0817,5.0894,294844.3811
2011-09-22 13:15:00,13.31,13.31,13.29,13.29,311950.5820860062,5.0894,5.0894,5.0817,5.0817,311950.5821
2011-09-22 13:20:00,13.29,13.33,13.28,13.28,520076.0275599905,5.0817,5.097,5.0779,5.0779,520076.0276
2011-09-22 13:25:00,13.28,13.32,13.26,13.28,459729.1518175339,5.0779,5.0932,5.0702,5.0779,459729.1518
2011-09-22 13:30:00,13.28,13.28,13.23,13.25,748633.8797814208,5.0779,5.0779,5.0588,5.0664,748633.8798
2011-09-22 13:35:00,13.25,13.25,13.19,13.24,286766.4528391542,5.0664,5.0664,5.0435,5.0626,286766.4528
2011-09-22 13:40:00,13.24,13.29,13.22,13.28,520551.1998099311,5.0626,5.0817,5.0549,5.0779,520551.1998
2011-09-22 13:45:00,13.28,13.29,13.23,13.24,301971.9648372535,5.0779,5.0817,5.0588,5.0626,301971.9648
2011-09-22 13:50:00,13.25,13.25,13.19,13.19,516512.235685436,5.0664,5.0664,5.0435,5.0435,516512.2357
2011-09-22 13:55:00,13.2,13.21,13.12,13.12,710382.5136612022,5.0473,5.0511,5.0167,5.0167,710382.5137
2011-09-22 14:00:00,13.12,13.17,13.1,13.12,664290.8054169636,5.0167,5.0358,5.0091,5.0167,664290.8054
2011-09-22 14:05:00,13.12,13.14,13.09,13.13,471608.458066049,5.0167,5.0244,5.0052,5.0205,471608.4581
2011-09-22 14:10:00,13.13,13.15,13.1,13.14,323354.7160845807,5.0205,5.0282,5.0091,5.0244,323354.7161
2011-09-22 14:15:00,13.13,13.14,13.05,13.06,786885.2459016393,5.0205,5.0244,4.9899,4.9938,786885.2459
2011-09-22 14:20:00,13.06,13.24,13.06,13.2,1435970.5393205038,4.9938,5.0626,4.9938,5.0473,1435970.5393
2011-09-22 14:25:00,13.2,13.27,13.14,13.2,806367.3081492041,5.0473,5.0741,5.0244,5.0473,806367.3081
2011-09-22 14:30:00,13.2,13.22,13.12,13.13,505820.8600617724,5.0473,5.0549,5.0167,5.0205,505820.8601
2011-09-22 14:35:00,13.12,13.17,13.06,13.09,449275.3623188406,5.0167,5.0358,4.9938,5.0052,449275.3623
2011-09-22 14:40:00,13.1,13.22,13.07,13.17,638869.0900451414,5.0091,5.0549,4.9976,5.0358,638869.09
2011-09-22 14:45:00,13.17,13.2,13.14,13.14,419339.5105725826,5.0358,5.0473,5.0244,5.0244,419339.5106
2011-09-22 14:50:00,13.14,13.17,13.13,13.16,383701.5918270373,5.0244,5.0358,5.0205,5.032,383701.5918
2011-09-22 14:55:00,13.17,13.17,13.13,13.14,438346.4005702067,5.0358,5.0358,5.0205,5.0244,438346.4006
2011-09-22 15:00:00,13.14,13.14,13.09,13.11,351627.46495604655,5.0244,5.0244,5.0052,5.0129,351627.465
2011-09-22 15:05:00,13.11,13.16,13.09,13.16,281301.9719648373,5.0129,5.032,5.0052,5.032,281301.972
2011-09-22 15:10:00,13.16,13.2,13.13,13.14,382038.4889522452,5.032,5.0473,5.0205,5.0244,382038.489
2011-09-22 15:15:00,13.14,13.16,13.11,13.12,352102.6372059872,5.0244,5.032,5.0129,5.0167,352102.6372
2011-09-22 15:20:00,13.12,13.12,13.05,13.05,797339.0354003327,5.0167,5.0167,4.9899,4.9899,797339.0354
2011-09-22 15:25:00,13.05,13.14,13.05,13.14,610596.3411736755,4.9899,5.0244,4.9899,5.0244,610596.3412
2011-09-22 15:30:00,13.14,13.24,13.13,13.2,818721.7866476598,5.0244,5.0626,5.0205,5.0473,818721.7866
2011-09-22 15:35:00,13.2,13.27,13.14,13.26,719648.372535044,5.0473,5.0741,5.0244,5.0702,719648.3725
2011-09-22 15:40:00,13.27,13.32,13.21,13.25,749821.8104062723,5.0741,5.0932,5.0511,5.0664,749821.8104
2011-09-22 15:45:00,13.25,13.43,13.24,13.4,1558802.5659301498,5.0664,5.1352,5.0626,5.1238,1558802.5659
2011-09-22 15:50:00,13.4,13.4,13.31,13.34,1861724.8752672845,5.1238,5.1238,5.0894,5.1008,1861724.8753
2011-09-22 15:55:00,13.34,13.43,13.32,13.33,2544547.398431932,5.1008,5.1352,5.0932,5.097,2544547.3984
2011-09-23 09:30:00,13.22,13.4,13.15,13.38,1011404.1339985745,5.0549,5.1238,5.0282,5.1161,1011404.134
2011-09-23 09:35:00,13.38,13.43,13.33,13.41,1085055.832739368,5.1161,5.1352,5.097,5.1276,1085055.8327
2011-09-23 09:40:00,13.41,13.41,13.29,13.37,780945.5927773818,5.1276,5.1276,5.0817,5.1123,780945.5928
2011-09-23 09:45:00,13.38,13.44,13.31,13.35,760513.1860299358,5.1161,5.1391,5.0894,5.1047,760513.186
2011-09-23 09:50:00,13.35,13.43,13.33,13.4,486101.2116892374,5.1047,5.1352,5.097,5.1238,486101.2117
2011-09-23 09:55:00,13.41,13.47,13.4,13.4,1061534.806367308,5.1276,5.1505,5.1238,5.1238,1061534.8064
2011-09-23 10:00:00,13.4,13.45,13.36,13.36,686386.3150392018,5.1238,5.1429,5.1085,5.1085,686386.315
2011-09-23 10:05:00,13.36,13.4,13.29,13.38,564979.8051793776,5.1085,5.1238,5.0817,5.1161,564979.8052
2011-09-23 10:10:00,13.39,13.41,13.25,13.27,476122.5944404847,5.12,5.1276,5.0664,5.0741,476122.5944
2011-09-23 10:15:00,13.27,13.29,13.2,13.25,651698.7407935377,5.0741,5.0817,5.0473,5.0664,651698.7408
2011-09-23 10:20:00,13.25,13.29,13.19,13.29,650985.9824186268,5.0664,5.0817,5.0435,5.0817,650985.9824
2011-09-23 10:25:00,13.29,13.35,13.27,13.32,576383.939177952,5.0817,5.1047,5.0741,5.0932,576383.9392
2011-09-23 10:30:00,13.32,13.37,13.31,13.35,236398.19434545023,5.0932,5.1123,5.0894,5.1047,236398.1943
2011-09-23 10:35:00,13.35,13.37,13.31,13.36,341886.4338322642,5.1047,5.1123,5.0894,5.1085,341886.4338
2011-09-23 10:40:00,13.36,13.36,13.28,13.33,285816.108339273,5.1085,5.1085,5.0779,5.097,285816.1083
2011-09-23 10:45:00,13.33,13.44,13.33,13.44,239961.9862200048,5.097,5.1391,5.097,5.1391,239961.9862
2011-09-23 10:50:00,13.44,13.46,13.41,13.43,191732.0028510335,5.1391,5.1467,5.1276,5.1352,191732.0029
2011-09-23 10:55:00,13.43,13.43,13.37,13.39,331907.81658351154,5.1352,5.1352,5.1123,5.12,331907.8166
2011-09-23 11:00:00,13.39,13.39,13.34,13.38,615348.0636730815,5.12,5.12,5.1008,5.1161,615348.0637
2011-09-23 11:05:00,13.38,13.48,13.38,13.48,276550.2494654312,5.1161,5.1544,5.1161,5.1544,276550.2495
2011-09-23 11:10:00,13.48,13.51,13.43,13.48,471608.458066049,5.1544,5.1658,5.1352,5.1544,471608.4581
2011-09-23 11:15:00,13.48,13.55,13.46,13.53,532192.9199334759,5.1544,5.1811,5.1467,5.1735,532192.9199
2011-09-23 11:20:00,13.53,13.6,13.52,13.6,270373.0102162034,5.1735,5.2002,5.1697,5.2002,270373.0102
2011-09-23 11:25:00,13.6,13.62,13.52,13.53,533380.8505583274,5.2002,5.2079,5.1697,5.1735,533380.8506
2011-09-23 11:30:00,13.54,13.54,13.46,13.48,376098.8358279877,5.1773,5.1773,5.1467,5.1544,376098.8358
2011-09-23 11:35:00,13.48,13.48,13.41,13.44,172725.11285340937,5.1544,5.1544,5.1276,5.1391,172725.1129
2011-09-23 11:40:00,13.44,13.47,13.42,13.44,301496.7925873129,5.1391,5.1505,5.1314,5.1391,301496.7926
2011-09-23 11:45:00,13.44,13.47,13.44,13.44,183654.07460204329,5.1391,5.1505,5.1391,5.1391,183654.0746
2011-09-23 11:50:00,13.44,13.47,13.43,13.47,343074.3644571157,5.1391,5.1505,5.1352,5.1505,343074.3645
2011-09-23 11:55:00,13.47,13.57,13.46,13.56,747208.363031599,5.1505,5.1888,5.1467,5.185,747208.363
2011-09-23 12:00:00,13.56,13.57,13.5,13.52,306961.27346162987,5.185,5.1888,5.162,5.1697,306961.2735
2011-09-23 12:05:00,13.52,13.54,13.49,13.54,187693.0387265384,5.1697,5.1773,5.1582,5.1773,187693.0387
2011-09-23 12:10:00,13.54,13.55,13.52,13.53,134948.9189831314,5.1773,5.1811,5.1697,5.1735,134948.919
2011-09-23 12:15:00,13.53,13.57,13.53,13.56,216678.5459729152,5.1735,5.1888,5.1735,5.185,216678.546
2011-09-23 12:20:00,13.57,13.57,13.51,13.52,154668.56735566643,5.1888,5.1888,5.1658,5.1697,154668.5674
2011-09-23 12:25:00,13.51,13.52,13.43,13.46,185317.1774768353,5.1658,5.1697,5.1352,5.1467,185317.1775
2011-09-23 12:30:00,13.46,13.48,13.44,13.48,365407.4602043241,5.1467,5.1544,5.1391,5.1544,365407.4602
2011-09-23 12:35:00,13.48,13.48,13.4,13.41,285816.108339273,5.1544,5.1544,5.1238,5.1276,285816.1083
2011-09-23 12:40:00,13.41,13.41,13.34,13.36,299358.5174625802,5.1276,5.1276,5.1008,5.1085,299358.5175
2011-09-23 12:45:00,13.36,13.44,13.33,13.38,619624.613922547,5.1085,5.1391,5.097,5.1161,619624.6139
2011-09-23 12:50:00,13.38,13.46,13.38,13.43,316939.89071038255,5.1161,5.1467,5.1161,5.1352,316939.8907
2011-09-23 12:55:00,13.43,13.43,13.32,13.34,262057.4958422428,5.1352,5.1352,5.0932,5.1008,262057.4958
2011-09-23 13:00:00,13.35,13.37,13.32,13.35,605844.6186742694,5.1047,5.1123,5.0932,5.1047,605844.6187
2011-09-23 13:05:00,13.35,13.36,13.3,13.32,432169.1613209789,5.1047,5.1085,5.0855,5.0932,432169.1613
2011-09-23 13:10:00,13.32,13.4,13.32,13.36,224994.0603468757,5.0932,5.1238,5.0932,5.1085,224994.0603
2011-09-23 13:15:00,13.36,13.38,13.33,13.33,209075.78997386555,5.1085,5.1161,5.097,5.097,209075.79
2011-09-23 13:20:00,13.33,13.36,13.31,13.33,228320.26609646,5.097,5.1085,5.0894,5.097,228320.2661
2011-09-23 13:25:00,13.33,13.37,13.32,13.35,261344.737467332,5.097,5.1123,5.0932,5.1047,261344.7375
2011-09-23 13:30:00,13.35,13.39,13.31,13.34,738655.2625326681,5.1047,5.12,5.0894,5.1008,738655.2625
2011-09-23 13:35:00,13.34,13.38,13.32,13.33,246614.3977191732,5.1008,5.1161,5.0932,5.097,246614.3977
2011-09-23 13:40:00,13.33,13.38,13.3,13.37,350439.53433119506,5.097,5.1161,5.0855,5.1123,350439.5343
2011-09-23 13:45:00,13.37,13.4,13.36,13.4,337609.8835827988,5.1123,5.1238,5.1085,5.1238,337609.8836
2011-09-23 13:50:00,13.39,13.42,13.38,13.41,269897.8379662628,5.12,5.1314,5.1161,5.1276,269897.838
2011-09-23 13:55:00,13.4,13.52,13.38,13.49,1669755.2862912803,5.1238,5.1697,5.1161,5.1582,1669755.2863
2011-09-23 14:00:00,13.49,13.56,13.48,13.51,567593.2525540509,5.1582,5.185,5.1544,5.1658,567593.2526
2011-09-23 14:05:00,13.52,13.52,13.46,13.47,317652.6490852934,5.1697,5.1697,5.1467,5.1505,317652.6491
2011-09-23 14:10:00,13.47,13.47,13.42,13.44,326443.3357091946,5.1505,5.1505,5.1314,5.1391,326443.3357
2011-09-23 14:15:00,13.44,13.47,13.42,13.45,159895.46210501308,5.1391,5.1505,5.1314,5.1429,159895.4621
2011-09-23 14:20:00,13.45,13.48,13.4,13.46,916132.0978854836,5.1429,5.1544,5.1238,5.1467,916132.0979
2011-09-23 14:25:00,13.46,13.46,13.41,13.45,311950.5820860062,5.1467,5.1467,5.1276,5.1429,311950.5821
2011-09-23 14:30:00,13.45,13.49,13.44,13.44,220717.5100974104,5.1429,5.1582,5.1391,5.1391,220717.5101
2011-09-23 14:35:00,13.44,13.46,13.43,13.44,178664.76597766692,5.1391,5.1467,5.1352,5.1391,178664.766
2011-09-23 14:40:00,13.44,13.45,13.39,13.39,181515.79947731053,5.1391,5.1429,5.12,5.12,181515.7995
2011-09-23 14:45:00,13.39,13.4,13.35,13.37,385127.1085768591,5.12,5.1238,5.1047,5.1123,385127.1086
2011-09-23 14:50:00,13.37,13.37,13.34,13.35,534806.3673081492,5.1123,5.1123,5.1008,5.1047,534806.3673
2011-09-23 14:55:00,13.35,13.36,13.3,13.3,566405.3219291994,5.1047,5.1085,5.0855,5.0855,566405.3219
2011-09-23 15:00:00,13.31,13.37,13.3,13.35,440009.5034449988,5.0894,5.1123,5.0855,5.1047,440009.5034
2011-09-23 15:05:00,13.35,13.38,13.3,13.33,383226.4195770967,5.1047,5.1161,5.0855,5.097,383226.4196
2011-09-23 15:10:00,13.33,13.37,13.3,13.35,313138.51271085767,5.097,5.1123,5.0855,5.1047,313138.5127
2011-09-23 15:15:00,13.35,13.38,13.32,13.36,348063.6730814921,5.1047,5.1161,5.0932,5.1085,348063.6731
2011-09-23 15:20:00,13.36,13.41,13.36,13.4,366595.3908291756,5.1085,5.1276,5.1085,5.1238,366595.3908
2011-09-23 15:25:00,13.4,13.46,13.39,13.46,492753.6231884058,5.1238,5.1467,5.12,5.1467,492753.6232
2011-09-23 15:30:00,13.46,13.5,13.45,13.47,746733.1907816584,5.1467,5.162,5.1429,5.1505,746733.1908
2011-09-23 15:35:00,13.47,13.54,13.47,13.5,1170111.6654787362,5.1505,5.1773,5.1505,5.162,1170111.6655
2011-09-23 15:40:00,13.5,13.52,13.47,13.49,369208.8382038489,5.162,5.1697,5.1505,5.1582,369208.8382
2011-09-23 15:45:00,13.49,13.51,13.45,13.47,395343.3119505821,5.1582,5.1658,5.1429,5.1505,395343.312
2011-09-23 15:50:00,13.47,13.5,13.44,13.5,550724.6376811594,5.1505,5.162,5.1391,5.162,550724.6377
2011-09-23 15:55:00,13.5,13.52,13.48,13.5,1135186.5051081018,5.162,5.1697,5.1544,5.162,1135186.5051
2011-09-26 09:30:00,13.6,13.65,13.46,13.49,482299.8336897125,5.2002,5.2194,5.1467,5.1582,482299.8337
2011-09-26 09:35:00,13.49,13.58,13.44,13.53,887384.176764077,5.1582,5.1926,5.1391,5.1735,887384.1768
2011-09-26 09:40:00,13.52,13.59,13.51,13.57,530767.4031836541,5.1697,5.1964,5.1658,5.1888,530767.4032
2011-09-26 09:45:00,13.57,13.58,13.44,13.48,799952.482775006,5.1888,5.1926,5.1391,5.1544,799952.4828
2011-09-26 09:50:00,13.48,13.48,13.38,13.42,291518.17533856025,5.1544,5.1544,5.1161,5.1314,291518.1753
2011-09-26 09:55:00,13.42,13.43,13.31,13.33,258493.70396768829,5.1314,5.1352,5.0894,5.097,258493.704
2011-09-26 10:00:00,13.33,13.38,13.3,13.35,197434.06985032075,5.097,5.1161,5.0855,5.1047,197434.0699
2011-09-26 10:05:00,13.36,13.36,13.3,13.31,519363.2691850796,5.1085,5.1085,5.0855,5.0894,519363.2692
2011-09-26 10:10:00,13.31,13.32,13.28,13.3,621525.3029223094,5.0894,5.0932,5.0779,5.0855,621525.3029
2011-09-26 10:15:00,13.3,13.33,13.28,13.32,570681.8721786648,5.0855,5.097,5.0779,5.0932,570681.8722
2011-09-26 10:20:00,13.32,13.36,13.32,13.35,671418.3891660727,5.0932,5.1085,5.0932,5.1047,671418.3892
2011-09-26 10:25:00,13.35,13.38,13.33,13.38,516512.235685436,5.1047,5.1161,5.097,5.1161,516512.2357
2011-09-26 10:30:00,13.37,13.38,13.27,13.27,405084.3430743645,5.1123,5.1161,5.0741,5.0741,405084.3431
2011-09-26 10:35:00,13.27,13.3,13.17,13.2,561891.1855547637,5.0741,5.0855,5.0358,5.0473,561891.1856
2011-09-26 10:40:00,13.2,13.28,13.15,13.28,458066.04894274176,5.0473,5.0779,5.0282,5.0779,458066.0489
2011-09-26 10:45:00,13.28,13.29,13.24,13.26,408648.134948919,5.0779,5.0817,5.0626,5.0702,408648.1349
2011-09-26 10:50:00,13.25,13.36,13.24,13.35,288429.5557139463,5.0664,5.1085,5.0626,5.1047,288429.5557
2011-09-26 10:55:00,13.35,13.36,13.3,13.34,252316.46471846043,5.1047,5.1085,5.0855,5.1008,252316.4647
2011-09-26 11:00:00,13.35,13.37,13.29,13.3,357329.53195533383,5.1047,5.1123,5.0817,5.0855,357329.532
2011-09-26 11:05:00,13.3,13.35,13.3,13.35,234259.9192207175,5.0855,5.1047,5.0855,5.1047,234259.9192
2011-09-26 11:10:00,13.35,13.38,13.32,13.35,370871.941078641,5.1047,5.1161,5.0932,5.1047,370871.9411
2011-09-26 11:15:00,13.35,13.44,13.35,13.41,483487.76431456406,5.1047,5.1391,5.1047,5.1276,483487.7643
2011-09-26 11:20:00,13.41,13.46,13.4,13.45,375861.24970301735,5.1276,5.1467,5.1238,5.1429,375861.2497
2011-09-26 11:25:00,13.45,13.47,13.41,13.44,305060.58446186746,5.1429,5.1505,5.1276,5.1391,305060.5845
2011-09-26 11:30:00,13.45,13.46,13.42,13.44,611071.5134236161,5.1429,5.1467,5.1314,5.1391,611071.5134
2011-09-26 11:35:00,13.44,13.48,13.42,13.46,326205.7495842243,5.1391,5.1544,5.1314,5.1467,326205.7496
2011-09-26 11:40:00,13.46,13.5,13.46,13.49,430743.64457115706,5.1467,5.162,5.1467,5.1582,430743.6446
2011-09-26 11:45:00,13.49,13.5,13.48,13.5,233071.988595866,5.1582,5.162,5.1544,5.162,233071.9886
2011-09-26 11:50:00,13.5,13.51,13.46,13.49,153480.6367308149,5.162,5.1658,5.1467,5.1582,153480.6367
2011-09-26 11:55:00,13.49,13.54,13.49,13.52,287479.2112140651,5.1582,5.1773,5.1582,5.1697,287479.2112
2011-09-26 12:00:00,13.52,13.54,13.49,13.49,259444.0484675695,5.1697,5.1773,5.1582,5.1582,259444.0485
2011-09-26 12:05:00,13.49,13.52,13.49,13.5,172962.69897837966,5.1582,5.1697,5.1582,5.162,172962.699
2011-09-26 12:10:00,13.51,13.52,13.49,13.5,190306.4861012117,5.1658,5.1697,5.1582,5.162,190306.4861
2011-09-26 12:15:00,13.5,13.53,13.49,13.52,319553.3380850558,5.162,5.1735,5.1582,5.1697,319553.3381
2011-09-26 12:20:00,13.52,13.54,13.47,13.48,155618.91185554763,5.1697,5.1773,5.1505,5.1544,155618.9119
2011-09-26 12:25:00,13.48,13.48,13.42,13.45,144452.36398194346,5.1544,5.1544,5.1314,5.1429,144452.364
2011-09-26 12:30:00,13.45,13.47,13.41,13.45,291518.17533856025,5.1429,5.1505,5.1276,5.1429,291518.1753
2011-09-26 12:35:00,13.44,13.44,13.41,13.41,97410.31123782371,5.1391,5.1391,5.1276,5.1276,97410.3112
2011-09-26 12:40:00,13.41,13.42,13.35,13.36,385127.1085768591,5.1276,5.1314,5.1047,5.1085,385127.1086
2011-09-26 12:45:00,13.36,13.36,13.28,13.28,389403.65882632456,5.1085,5.1085,5.0779,5.0779,389403.6588
2011-09-26 12:50:00,13.28,13.33,13.28,13.32,162271.3233547161,5.0779,5.097,5.0779,5.0932,162271.3234
2011-09-26 12:55:00,13.32,13.35,13.28,13.34,336184.366832977,5.0932,5.1047,5.0779,5.1008,336184.3668
2011-09-26 13:00:00,13.34,13.34,13.27,13.28,301734.3787122832,5.1008,5.1008,5.0741,5.0779,301734.3787
2011-09-26 13:05:00,13.27,13.29,13.24,13.25,274887.14659063914,5.0741,5.0817,5.0626,5.0664,274887.1466
2011-09-26 13:10:00,13.24,13.27,13.18,13.2,432406.7474459492,5.0626,5.0741,5.0397,5.0473,432406.7474
2011-09-26 13:15:00,13.2,13.23,13.17,13.2,274887.14659063914,5.0473,5.0588,5.0358,5.0473,274887.1466
2011-09-26 13:20:00,13.2,13.25,13.2,13.23,290330.2447137087,5.0473,5.0664,5.0473,5.0588,290330.2447
2011-09-26 13:25:00,13.24,13.26,13.22,13.25,213114.75409836063,5.0626,5.0702,5.0549,5.0664,213114.7541
2011-09-26 13:30:00,13.25,13.28,13.22,13.23,308386.79021145165,5.0664,5.0779,5.0549,5.0588,308386.7902
2011-09-26 13:35:00,13.22,13.22,13.17,13.22,315039.2017106201,5.0549,5.0549,5.0358,5.0549,315039.2017
2011-09-26 13:40:00,13.22,13.24,13.19,13.2,175813.73247802327,5.0549,5.0626,5.0435,5.0473,175813.7325
2011-09-26 13:45:00,13.2,13.26,13.2,13.21,451176.051318603,5.0473,5.0702,5.0473,5.0511,451176.0513
2011-09-26 13:50:00,13.21,13.28,13.21,13.27,319790.92421002616,5.0511,5.0779,5.0511,5.0741,319790.9242
2011-09-26 13:55:00,13.27,13.28,13.26,13.28,204086.4813494892,5.0741,5.0779,5.0702,5.0779,204086.4813
2011-09-26 14:00:00,13.28,13.37,13.26,13.33,489665.0035637919,5.0779,5.1123,5.0702,5.097,489665.0036
2011-09-26 14:05:00,13.33,13.36,13.3,13.33,635780.4704205275,5.097,5.1085,5.0855,5.097,635780.4704
2011-09-26 14:10:00,13.33,13.34,13.29,13.31,750534.5687811832,5.097,5.1008,5.0817,5.0894,750534.5688
2011-09-26 14:15:00,13.31,13.34,13.3,13.33,241862.6752197672,5.0894,5.1008,5.0855,5.097,241862.6752
2011-09-26 14:20:00,13.33,13.36,13.3,13.33,228320.26609646,5.097,5.1085,5.0855,5.097,228320.2661
2011-09-26 14:25:00,13.33,13.38,13.33,13.34,222380.6129722024,5.097,5.1161,5.097,5.1008,222380.613
2011-09-26 14:30:00,13.35,13.42,13.31,13.42,374673.31907816586,5.1047,5.1314,5.0894,5.1314,374673.3191
2011-09-26 14:35:00,13.42,13.45,13.4,13.42,219291.9933475885,5.1314,5.1429,5.1238,5.1314,219291.9933
2011-09-26 14:40:00,13.42,13.46,13.39,13.4,255642.67046804467,5.1314,5.1467,5.12,5.1238,255642.6705
2011-09-26 14:45:00,13.39,13.42,13.37,13.39,184604.4191019245,5.12,5.1314,5.1123,5.12,184604.4191
2011-09-26 14:50:00,13.38,13.39,13.35,13.37,275362.3188405797,5.1161,5.12,5.1047,5.1123,275362.3188
2011-09-26 14:55:00,13.37,13.43,13.36,13.41,234022.3330957472,5.1123,5.1352,5.1085,5.1276,234022.3331
2011-09-26 15:00:00,13.41,13.46,13.41,13.44,423616.060822048,5.1276,5.1467,5.1276,5.1391,423616.0608
2011-09-26 15:05:00,13.44,13.45,13.38,13.41,382038.4889522452,5.1391,5.1429,5.1161,5.1276,382038.489
2011-09-26 15:10:00,13.4,13.45,13.39,13.44,261107.1513423616,5.1238,5.1429,5.12,5.1391,261107.1513
2011-09-26 15:15:00,13.44,13.45,13.41,13.44,487526.7284390592,5.1391,5.1429,5.1276,5.1391,487526.7284
2011-09-26 15:20:00,13.44,13.44,13.39,13.41,610121.1689237349,5.1391,5.1391,5.12,5.1276,610121.1689
2011-09-26 15:25:00,13.41,13.47,13.4,13.47,394630.5535756712,5.1276,5.1505,5.1238,5.1505,394630.5536
2011-09-26 15:30:00,13.47,13.47,13.45,13.46,363744.357329532,5.1505,5.1505,5.1429,5.1467,363744.3573
2011-09-26 15:35:00,13.46,13.57,13.46,13.57,715846.9945355192,5.1467,5.1888,5.1467,5.1888,715846.9945
2011-09-26 15:40:00,13.57,13.62,13.55,13.62,669042.5279163697,5.1888,5.2079,5.1811,5.2079,669042.5279
2011-09-26 15:45:00,13.62,13.65,13.6,13.63,671180.8030411024,5.2079,5.2194,5.2002,5.2117,671180.803
2011-09-26 15:50:00,13.63,13.7,13.62,13.7,1133760.98835828,5.2117,5.2385,5.2079,5.2385,1133760.9884
2011-09-26 15:55:00,13.7,13.73,13.69,13.7,1995961.0358755048,5.2385,5.25,5.2347,5.2385,1995961.0359
2011-09-27 09:30:00,13.91,14.0,13.85,13.89,694226.6571632217,5.3188,5.3532,5.2958,5.3111,694226.6572
2011-09-27 09:35:00,13.89,13.97,13.87,13.91,1145165.1223568544,5.3111,5.3417,5.3035,5.3188,1145165.1224
2011-09-27 09:40:00,13.9,13.9,13.75,13.79,472321.21644095983,5.315,5.315,5.2576,5.2729,472321.2164
2011-09-27 09:45:00,13.79,13.93,13.75,13.93,589213.5899263483,5.2729,5.3264,5.2576,5.3264,589213.5899
2011-09-27 09:50:00,13.93,13.97,13.89,13.92,602043.2406747446,5.3264,5.3417,5.3111,5.3226,602043.2407
2011-09-27 09:55:00,13.93,13.94,13.86,13.91,255405.0843430744,5.3264,5.3303,5.2997,5.3188,255405.0843
2011-09-27 10:00:00,13.91,13.94,13.77,13.77,587788.0731765265,5.3188,5.3303,5.2653,5.2653,587788.0732
2011-09-27 10:05:00,13.77,13.78,13.66,13.71,1324780.2328344025,5.2653,5.2691,5.2232,5.2423,1324780.2328
2011-09-27 10:10:00,13.71,13.76,13.67,13.7,870515.5618911856,5.2423,5.2614,5.227,5.2385,870515.5619
2011-09-27 10:15:00,13.7,13.73,13.66,13.72,535281.5395580898,5.2385,5.25,5.2232,5.2461,535281.5396
2011-09-27 10:20:00,13.73,13.77,13.67,13.74,427655.0249465432,5.25,5.2653,5.227,5.2538,427655.0249
2011-09-27 10:25:00,13.73,13.78,13.73,13.75,288429.5557139463,5.25,5.2691,5.25,5.2576,288429.5557
2011-09-27 10:30:00,13.75,13.83,13.75,13.78,320028.51033499645,5.2576,5.2882,5.2576,5.2691,320028.5103
2011-09-27 10:35:00,13.78,13.83,13.76,13.78,364694.7018294132,5.2691,5.2882,5.2614,5.2691,364694.7018
2011-09-27 10:40:00,13.79,13.83,13.76,13.82,373485.3884533143,5.2729,5.2882,5.2614,5.2844,373485.3885
2011-09-27 10:45:00,13.81,13.9,13.81,13.88,331670.23045854125,5.2805,5.315,5.2805,5.3073,331670.2305
2011-09-27 10:50:00,13.88,13.97,13.87,13.95,746970.7769066286,5.3073,5.3417,5.3035,5.3341,746970.7769
2011-09-27 10:55:00,13.95,13.99,13.94,13.98,519363.2691850796,5.3341,5.3494,5.3303,5.3456,519363.2692
2011-09-27 11:00:00,13.98,13.98,13.89,13.91,610833.9272986457,5.3456,5.3456,5.3111,5.3188,610833.9273
2011-09-27 11:05:00,13.91,13.91,13.86,13.88,284390.5915894512,5.3188,5.3188,5.2997,5.3073,284390.5916
2011-09-27 11:10:00,13.88,13.9,13.81,13.84,300071.2758374911,5.3073,5.315,5.2805,5.292,300071.2758
2011-09-27 11:15:00,13.84,13.91,13.83,13.91,281064.38583986694,5.292,5.3188,5.2882,5.3188,281064.3858
2011-09-27 11:20:00,13.91,13.91,13.85,13.87,204324.0674744595,5.3188,5.3188,5.2958,5.3035,204324.0675
2011-09-27 11:25:00,13.87,13.9,13.8,13.8,519125.6830601093,5.3035,5.315,5.2767,5.2767,519125.6831
2011-09-27 11:30:00,13.8,13.85,13.8,13.84,298883.3452126396,5.2767,5.2958,5.2767,5.292,298883.3452
2011-09-27 11:35:00,13.84,13.86,13.83,13.83,281539.5580898076,5.292,5.2997,5.2882,5.2882,281539.5581
2011-09-27 11:40:00,13.83,13.86,13.83,13.83,302684.7232121644,5.2882,5.2997,5.2882,5.2882,302684.7232
2011-09-27 11:45:00,13.82,13.83,13.79,13.81,163221.6678545973,5.2844,5.2882,5.2729,5.2805,163221.6679
2011-09-27 11:50:00,13.81,13.84,13.78,13.82,286053.6944642433,5.2805,5.292,5.2691,5.2844,286053.6945
2011-09-27 11:55:00,13.81,13.83,13.8,13.83,215015.44309812307,5.2805,5.2882,5.2767,5.2882,215015.4431
2011-09-27 12:00:00,13.83,13.86,13.83,13.86,179377.5243525778,5.2882,5.2997,5.2882,5.2997,179377.5244
2011-09-27 12:05:00,13.86,13.89,13.84,13.88,394155.3813257306,5.2997,5.3111,5.292,5.3073,394155.3813
2011-09-27 12:10:00,13.87,13.94,13.87,13.9,205511.998099311,5.3035,5.3303,5.3035,5.315,205511.9981
2011-09-27 12:15:00,13.9,13.91,13.89,13.89,110002.3758612497,5.315,5.3188,5.3111,5.3111,110002.3759
2011-09-27 12:20:00,13.89,13.92,13.89,13.9,127821.33523402234,5.3111,5.3226,5.3111,5.315,127821.3352
2011-09-27 12:25:00,13.9,13.9,13.88,13.89,103825.13661202186,5.315,5.315,5.3073,5.3111,103825.1366
2011-09-27 12:30:00,13.89,13.89,13.84,13.86,289142.3140888572,5.3111,5.3111,5.292,5.2997,289142.3141
2011-09-27 12:35:00,13.86,13.88,13.85,13.85,88382.03848895225,5.2997,5.3073,5.2958,5.2958,88382.0385
2011-09-27 12:40:00,13.85,13.86,13.82,13.84,128534.09360893324,5.2958,5.2997,5.2844,5.292,128534.0936
2011-09-27 12:45:00,13.84,13.88,13.83,13.88,111665.4787360418,5.292,5.3073,5.2882,5.3073,111665.4787
2011-09-27 12:50:00,13.88,13.89,13.87,13.88,165359.94297933002,5.3073,5.3111,5.3035,5.3073,165359.943
2011-09-27 12:55:00,13.89,13.89,13.84,13.84,261107.1513423616,5.3111,5.3111,5.292,5.292,261107.1513
2011-09-27 13:00:00,13.84,13.86,13.81,13.85,169874.07935376573,5.292,5.2997,5.2805,5.2958,169874.0794
2011-09-27 13:05:00,13.85,13.87,13.84,13.87,137087.1941078641,5.2958,5.3035,5.292,5.3035,137087.1941
2011-09-27 13:10:00,13.87,13.89,13.86,13.88,411261.58232359233,5.3035,5.3111,5.2997,5.3073,411261.5823
2011-09-27 13:15:00,13.88,13.89,13.84,13.88,125683.06010928962,5.3073,5.3111,5.292,5.3073,125683.0601
2011-09-27 13:20:00,13.89,13.89,13.86,13.86,202660.96459966732,5.3111,5.3111,5.2997,5.2997,202660.9646
2011-09-27 13:25:00,13.86,13.91,13.86,13.91,222855.78522214305,5.2997,5.3188,5.2997,5.3188,222855.7852
2011-09-27 13:30:00,13.91,13.92,13.88,13.9,139225.4692325968,5.3188,5.3226,5.3073,5.315,139225.4692
2011-09-27 13:35:00,13.9,13.95,13.86,13.94,289617.48633879784,5.315,5.3341,5.2997,5.3303,289617.4863
2011-09-27 13:40:00,13.94,13.95,13.92,13.94,95509.6222380613,5.3303,5.3341,5.3226,5.3303,95509.6222
2011-09-27 13:45:00,13.94,13.99,13.94,13.99,183654.07460204329,5.3303,5.3494,5.3303,5.3494,183654.0746
2011-09-27 13:50:00,13.98,14.01,13.98,13.98,310287.47921121406,5.3456,5.357,5.3456,5.3456,310287.4792
2011-09-27 13:55:00,13.98,13.99,13.96,13.97,144214.77785697317,5.3456,5.3494,5.3379,5.3417,144214.7779
2011-09-27 14:00:00,13.96,13.97,13.96,13.97,224518.8880969352,5.3379,5.3417,5.3379,5.3417,224518.8881
2011-09-27 14:05:00,13.97,13.99,13.96,13.96,207887.85934901403,5.3417,5.3494,5.3379,5.3379,207887.8593
2011-09-27 14:10:00,13.96,13.99,13.96,13.98,183416.4884770729,5.3379,5.3494,5.3379,5.3456,183416.4885
2011-09-27 14:15:00,13.98,13.99,13.96,13.99,379425.0415775719,5.3456,5.3494,5.3379,5.3494,379425.0416
2011-09-27 14:20:00,13.99,13.99,13.94,13.95,334758.85008315515,5.3494,5.3494,5.3303,5.3341,334758.8501
2011-09-27 14:25:00,13.94,13.96,13.92,13.92,172487.52672843906,5.3303,5.3379,5.3226,5.3226,172487.5267
2011-09-27 14:30:00,13.92,13.96,13.92,13.95,207887.85934901403,5.3226,5.3379,5.3226,5.3341,207887.8593
2011-09-27 14:35:00,13.95,13.98,13.93,13.93,202898.5507246377,5.3341,5.3456,5.3264,5.3264,202898.5507
2011-09-27 14:40:00,13.94,13.96,13.91,13.92,157044.42860536944,5.3303,5.3379,5.3188,5.3226,157044.4286
2011-09-27 14:45:00,13.91,13.92,13.9,13.9,158469.94535519127,5.3188,5.3226,5.315,5.315,158469.9454
2011-09-27 14:50:00,13.9,13.97,13.89,13.92,178664.76597766692,5.315,5.3417,5.3111,5.3226,178664.766
2011-09-27 14:55:00,13.93,13.94,13.89,13.9,210263.72059871705,5.3264,5.3303,5.3111,5.315,210263.7206
2011-09-27 15:00:00,13.9,13.9,13.85,13.85,228082.67997148968,5.315,5.315,5.2958,5.2958,228082.68
2011-09-27 15:05:00,13.85,13.88,13.83,13.88,405559.515324305,5.2958,5.3073,5.2882,5.3073,405559.5153
2011-09-27 15:10:00,13.88,13.89,13.81,13.83,373010.21620337374,5.3073,5.3111,5.2805,5.2882,373010.2162
2011-09-27 15:15:00,13.83,13.88,13.83,13.84,422190.5440722262,5.2882,5.3073,5.2882,5.292,422190.5441
2011-09-27 15:20:00,13.84,13.84,13.7,13.7,934188.6433832264,5.292,5.292,5.2385,5.2385,934188.6434
2011-09-27 15:25:00,13.7,13.73,13.64,13.65,1109052.0313613685,5.2385,5.25,5.2155,5.2194,1109052.0314
2011-09-27 15:30:00,13.65,13.74,13.63,13.73,633404.6091708244,5.2194,5.2538,5.2117,5.25,633404.6092
2011-09-27 15:35:00,13.73,13.77,13.69,13.7,344975.0534568781,5.25,5.2653,5.2347,5.2385,344975.0535
2011-09-27 15:40:00,13.7,13.71,13.62,13.64,974103.1123782372,5.2385,5.2423,5.2079,5.2155,974103.1124
2011-09-27 15:45:00,13.64,13.64,13.51,13.53,2000000.0,5.2155,5.2155,5.1658,5.1735,2000000.0
2011-09-27 15:50:00,13.52,13.6,13.5,13.6,1028035.1627464956,5.1697,5.2002,5.162,5.2002,1028035.1627
2011-09-27 15:55:00,13.6,13.71,13.58,13.68,1902589.6887621763,5.2002,5.2423,5.1926,5.2308,1902589.6888
2011-09-28 09:30:00,13.78,13.81,13.73,13.78,609408.410548824,5.2691,5.2805,5.25,5.2691,609408.4105
2011-09-28 09:35:00,13.78,13.78,13.69,13.75,595390.8291755762,5.2691,5.2691,5.2347,5.2576,595390.8292
2011-09-28 09:40:00,13.75,13.81,13.7,13.79,676170.1116654788,5.2576,5.2805,5.2385,5.2729,676170.1117
2011-09-28 09:45:00,13.8,13.87,13.78,13.86,590639.1066761701,5.2767,5.3035,5.2691,5.2997,590639.1067
2011-09-28 09:50:00,13.86,13.93,13.86,13.89,568306.0109289618,5.2997,5.3264,5.2997,5.3111,568306.0109
2011-09-28 09:55:00,13.89,13.95,13.88,13.94,782133.5234022334,5.3111,5.3341,5.3073,5.3303,782133.5234
2011-09-28 10:00:00,13.94,13.95,13.89,13.94,375386.0774530767,5.3303,5.3341,5.3111,5.3303,375386.0775
2011-09-28 10:05:00,13.94,13.94,13.88,13.93,298883.3452126396,5.3303,5.3303,5.3073,5.3264,298883.3452
2011-09-28 10:10:00,13.93,13.94,13.88,13.91,262770.2542171537,5.3264,5.3303,5.3073,5.3188,262770.2542
2011-09-28 10:15:00,13.91,13.94,13.81,13.84,542646.7094321692,5.3188,5.3303,5.2805,5.292,542646.7094
2011-09-28 10:20:00,13.84,13.88,13.8,13.81,513423.6160608221,5.292,5.3073,5.2767,5.2805,513423.6161
2011-09-28 10:25:00,13.81,13.84,13.79,13.8,476122.5944404847,5.2805,5.292,5.2729,5.2767,476122.5944
2011-09-28 10:30:00,13.81,13.84,13.76,13.79,433357.0919458304,5.2805,5.292,5.2614,5.2729,433357.0919
2011-09-28 10:35:00,13.8,13.83,13.73,13.73,373960.56070325495,5.2767,5.2882,5.25,5.25,373960.5607
2011-09-28 10:40:00,13.74,13.76,13.7,13.73,412687.0990734141,5.2538,5.2614,5.2385,5.25,412687.0991
2011-09-28 10:45:00,13.73,13.76,13.7,13.76,268947.4934663816,5.25,5.2614,5.2385,5.2614,268947.4935
2011-09-28 10:50:00,13.76,13.78,13.73,13.77,299833.6897125208,5.2614,5.2691,5.25,5.2653,299833.6897
2011-09-28 10:55:00,13.77,13.78,13.7,13.7,157282.01473033975,5.2653,5.2691,5.2385,5.2385,157282.0147
2011-09-28 11:00:00,13.7,13.73,13.65,13.68,361843.6683297696,5.2385,5.25,5.2194,5.2308,361843.6683
2011-09-28 11:05:00,13.68,13.68,13.62,13.65,283915.4193395105,5.2308,5.2308,5.2079,5.2194,283915.4193
2011-09-28 11:10:00,13.65,13.68,13.59,13.62,513898.7883107626,5.2194,5.2308,5.1964,5.2079,513898.7883
2011-09-28 11:15:00,13.63,13.63,13.58,13.6,230933.7134711333,5.2117,5.2117,5.1926,5.2002,230933.7135
2011-09-28 11:20:00,13.6,13.62,13.56,13.58,423616.060822048,5.2002,5.2079,5.185,5.1926,423616.0608
2011-09-28 11:25:00,13.58,13.6,13.53,13.56,505108.1016868615,5.1926,5.2002,5.1735,5.185,505108.1017
2011-09-28 11:30:00,13.56,13.58,13.52,13.53,332382.9888334521,5.185,5.1926,5.1697,5.1735,332382.9888
2011-09-28 11:35:00,13.52,13.65,13.52,13.62,630315.9895462105,5.1697,5.2194,5.1697,5.2079,630315.9895
2011-09-28 11:40:00,13.62,13.63,13.57,13.6,284153.0054644809,5.2079,5.2117,5.1888,5.2002,284153.0055
2011-09-28 11:45:00,13.6,13.61,13.59,13.59,506533.6184366833,5.2002,5.2041,5.1964,5.1964,506533.6184
2011-09-28 11:50:00,13.58,13.65,13.58,13.65,361368.49607982894,5.1926,5.2194,5.1926,5.2194,361368.4961
2011-09-28 11:55:00,13.65,13.67,13.62,13.65,180327.868852459,5.2194,5.227,5.2079,5.2194,180327.8689
2011-09-28 12:00:00,13.65,13.69,13.64,13.67,255167.49821810407,5.2194,5.2347,5.2155,5.227,255167.4982
2011-09-28 12:05:00,13.67,13.68,13.63,13.65,207650.2732240437,5.227,5.2308,5.2117,5.2194,207650.2732
2011-09-28 12:10:00,13.65,13.67,13.63,13.64,210976.478973628,5.2194,5.227,5.2117,5.2155,210976.479
2011-09-28 12:15:00,13.63,13.65,13.61,13.62,182941.3162271324,5.2117,5.2194,5.2041,5.2079,182941.3162
2011-09-28 12:20:00,13.61,13.67,13.6,13.6,293418.86433832266,5.2041,5.227,5.2002,5.2002,293418.8643
2011-09-28 12:25:00,13.6,13.64,13.6,13.62,331670.23045854125,5.2002,5.2155,5.2002,5.2079,331670.2305
2011-09-28 12:30:00,13.62,13.63,13.59,13.6,199097.17272511285,5.2079,5.2117,5.1964,5.2002,199097.1727
2011-09-28 12:35:00,13.61,13.61,13.57,13.58,250415.77571869805,5.2041,5.2041,5.1888,5.1926,250415.7757
2011-09-28 12:40:00,13.58,13.58,13.53,13.54,184842.00522689475,5.1926,5.1926,5.1735,5.1773,184842.0052
2011-09-28 12:45:00,13.53,13.55,13.52,13.52,186980.28035162747,5.1735,5.1811,5.1697,5.1697,186980.2804
2011-09-28 12:50:00,13.52,13.54,13.5,13.51,220955.0962223806,5.1697,5.1773,5.162,5.1658,220955.0962
2011-09-28 12:55:00,13.51,13.59,13.51,13.57,179139.93822760752,5.1658,5.1964,5.1658,5.1888,179139.9382
2011-09-28 13:00:00,13.57,13.57,13.51,13.53,190068.8999762414,5.1888,5.1888,5.1658,5.1735,190068.9
2011-09-28 13:05:00,13.53,13.56,13.52,13.52,142076.50273224045,5.1735,5.185,5.1697,5.1697,142076.5027
2011-09-28 13:10:00,13.52,13.52,13.47,13.48,239724.40009503445,5.1697,5.1697,5.1505,5.1544,239724.4001
2011-09-28 13:15:00,13.48,13.52,13.47,13.49,141838.91660727013,5.1544,5.1697,5.1505,5.1582,141838.9166
2011-09-28 13:20:00,13.49,13.51,13.48,13.49,93846.51936326918,5.1582,5.1658,5.1544,5.1582,93846.5194
2011-09-28 13:25:00,13.49,13.5,13.46,13.46,232834.4024708957,5.1582,5.162,5.1467,5.1467,232834.4025
2011-09-28 13:30:00,13.46,13.47,13.44,13.45,291280.5892135899,5.1467,5.1505,5.1391,5.1429,291280.5892
2011-09-28 13:35:00,13.46,13.48,13.45,13.45,219291.9933475885,5.1467,5.1544,5.1429,5.1429,219291.9933
2011-09-28 13:40:00,13.45,13.47,13.44,13.44,264670.9432169161,5.1429,5.1505,5.1391,5.1391,264670.9432
2011-09-28 13:45:00,13.45,13.46,13.41,13.42,230933.7134711333,5.1429,5.1467,5.1276,5.1314,230933.7135
2011-09-28 13:50:00,13.41,13.44,13.38,13.39,365169.87407935376,5.1276,5.1391,5.1161,5.12,365169.8741
2011-09-28 13:55:00,13.39,13.39,13.32,13.33,813970.0641482538,5.12,5.12,5.0932,5.097,813970.0641
2011-09-28 14:00:00,13.33,13.33,13.28,13.28,567830.8386790211,5.097,5.097,5.0779,5.0779,567830.8387
2011-09-28 14:05:00,13.28,13.34,13.27,13.33,305060.58446186746,5.0779,5.1008,5.0741,5.097,305060.5845
2011-09-28 14:10:00,13.33,13.33,13.28,13.3,427179.8526966025,5.097,5.097,5.0779,5.0855,427179.8527
2011-09-28 14:15:00,13.3,13.37,13.29,13.36,525302.9223093372,5.0855,5.1123,5.0817,5.1085,525302.9223
2011-09-28 14:20:00,13.36,13.37,13.32,13.36,256355.4288429556,5.1085,5.1123,5.0932,5.1085,256355.4288
2011-09-28 14:25:00,13.36,13.38,13.34,13.36,445236.3981943455,5.1085,5.1161,5.1008,5.1085,445236.3982
2011-09-28 14:30:00,13.35,13.43,13.35,13.43,270135.42409123306,5.1047,5.1352,5.1047,5.1352,270135.4241
2011-09-28 14:35:00,13.43,13.44,13.4,13.44,172962.69897837966,5.1352,5.1391,5.1238,5.1391,172962.699
2011-09-28 14:40:00,13.44,13.47,13.43,13.46,111427.89261107153,5.1391,5.1505,5.1352,5.1467,111427.8926
2011-09-28 14:45:00,13.46,13.46,13.4,13.42,181753.3856022808,5.1467,5.1467,5.1238,5.1314,181753.3856
2011-09-28 14:50:00,13.42,13.45,13.41,13.44,194820.62247564743,5.1314,5.1429,5.1276,5.1391,194820.6225
2011-09-28 14:55:00,13.44,13.49,13.43,13.47,187930.62485150868,5.1391,5.1582,5.1352,5.1505,187930.6249
2011-09-28 15:00:00,13.47,13.52,13.45,13.5,250890.94796863865,5.1505,5.1697,5.1429,5.162,250890.948
2011-09-28 15:05:00,13.5,13.53,13.48,13.53,395105.7258256118,5.162,5.1735,5.1544,5.1735,395105.7258
2011-09-28 15:10:00,13.53,13.58,13.53,13.54,445473.98431931576,5.1735,5.1926,5.1735,5.1773,445473.9843
2011-09-28 15:15:00,13.54,13.56,13.5,13.52,399619.86220004753,5.1773,5.185,5.162,5.1697,399619.8622
2011-09-28 15:20:00,13.52,13.53,13.48,13.52,359467.80708006653,5.1697,5.1735,5.1544,5.1697,359467.8071
2011-09-28 15:25:00,13.52,13.54,13.47,13.49,442860.5369446424,5.1697,5.1773,5.1505,5.1582,442860.5369
2011-09-28 15:30:00,13.49,13.49,13.44,13.44,320028.51033499645,5.1582,5.1582,5.1391,5.1391,320028.5103
2011-09-28 15:35:00,13.44,13.45,13.36,13.38,401758.1373247802,5.1391,5.1429,5.1085,5.1161,401758.1373
2011-09-28 15:40:00,13.38,13.42,13.37,13.38,381325.7305773343,5.1161,5.1314,5.1123,5.1161,381325.7306
2011-09-28 15:45:00,13.38,13.39,13.29,13.31,464005.7020669993,5.1161,5.12,5.0817,5.0894,464005.7021
2011-09-28 15:50:00,13.31,13.37,13.31,13.34,621050.1306723688,5.0894,5.1123,5.0894,5.1008,621050.1307
2011-09-28 15:55:00,13.34,13.36,13.31,13.32,1170111.6654787362,5.1008,5.1085,5.0894,5.0932,1170111.6655
2011-09-29 09:30:00,13.59,13.63,13.46,13.51,419814.6828225232,5.1964,5.2117,5.1467,5.1658,419814.6828
2011-09-29 09:35:00,13.5,13.53,13.4,13.45,562603.9439296746,5.162,5.1735,5.1238,5.1429,562603.9439
2011-09-29 09:40:00,13.45,13.51,13.41,13.47,330957.47208363033,5.1429,5.1658,5.1276,5.1505,330957.4721
2011-09-29 09:45:00,13.48,13.5,13.41,13.49,360893.3238298884,5.1544,5.162,5.1276,5.1582,360893.3238
2011-09-29 09:50:00,13.49,13.49,13.4,13.4,279638.8690900452,5.1582,5.1582,5.1238,5.1238,279638.8691
2011-09-29 09:55:00,13.41,13.44,13.34,13.37,448562.60394392966,5.1276,5.1391,5.1008,5.1123,448562.6039
2011-09-29 10:00:00,13.36,13.39,13.33,13.35,373010.21620337374,5.1085,5.12,5.097,5.1047,373010.2162
2011-09-29 10:05:00,13.34,13.4,13.34,13.37,296982.6562128772,5.1008,5.1238,5.1008,5.1123,296982.6562
2011-09-29 10:10:00,13.37,13.38,13.33,13.34,377999.5248277501,5.1123,5.1161,5.097,5.1008,377999.5248
2011-09-29 10:15:00,13.34,13.34,13.24,13.24,648372.5350439535,5.1008,5.1008,5.0626,5.0626,648372.535
2011-09-29 10:20:00,13.24,13.24,13.2,13.21,594202.8985507246,5.0626,5.0626,5.0473,5.0511,594202.8986
2011-09-29 10:25:00,13.21,13.3,13.09,13.11,778807.3176526491,5.0511,5.0855,5.0052,5.0129,778807.3177
2011-09-29 10:30:00,13.11,13.11,13.04,13.06,1157519.60085531,5.0129,5.0129,4.9861,4.9938,1157519.6009
2011-09-29 10:35:00,13.05,13.07,13.04,13.05,602518.4129246852,4.9899,4.9976,4.9861,4.9899,602518.4129
2011-09-29 10:40:00,13.05,13.06,12.96,12.96,962936.564504633,4.9899,4.9938,4.9555,4.9555,962936.5645
2011-09-29 10:45:00,12.95,12.95,12.85,12.88,837966.2627702543,4.9517,4.9517,4.9135,4.9249,837966.2628
2011-09-29 10:50:00,12.88,12.89,12.84,12.85,348538.84533143265,4.9249,4.9288,4.9096,4.9135,348538.8453
2011-09-29 10:55:00,12.85,12.88,12.81,12.88,448800.1900689,4.9135,4.9249,4.8982,4.9249,448800.1901
2011-09-29 11:00:00,12.88,12.98,12.88,12.95,539082.9175576146,4.9249,4.9632,4.9249,4.9517,539082.9176
2011-09-29 11:05:00,12.95,12.96,12.91,12.95,318602.9935851746,4.9517,4.9555,4.9364,4.9517,318602.9936
2011-09-29 11:10:00,12.95,12.97,12.9,12.96,929199.33475885,4.9517,4.9594,4.9326,4.9555,929199.3348
2011-09-29 11:15:00,12.97,12.99,12.94,12.95,268947.4934663816,4.9594,4.967,4.9479,4.9517,268947.4935
2011-09-29 11:20:00,12.94,12.98,12.92,12.94,159657.87598004277,4.9479,4.9632,4.9402,4.9479,159657.876
2011-09-29 11:25:00,12.94,13.03,12.94,13.01,177239.2492278451,4.9479,4.9823,4.9479,4.9747,177239.2492
2011-09-29 11:30:00,13.02,13.04,13.01,13.04,179139.93822760752,4.9785,4.9861,4.9747,4.9861,179139.9382
2011-09-29 11:35:00,13.04,13.07,13.01,13.02,263720.5987170349,4.9861,4.9976,4.9747,4.9785,263720.5987
2011-09-29 11:40:00,13.02,13.04,13.0,13.04,154430.98123069614,4.9785,4.9861,4.9708,4.9861,154430.9812
2011-09-29 11:45:00,13.04,13.13,13.04,13.13,399857.4483250178,4.9861,5.0205,4.9861,5.0205,399857.4483
2011-09-29 11:50:00,13.13,13.17,13.12,13.14,408410.5488239487,5.0205,5.0358,5.0167,5.0244,408410.5488
2011-09-29 11:55:00,13.15,13.17,13.11,13.13,248752.67284390592,5.0282,5.0358,5.0129,5.0205,248752.6728
2011-09-29 12:00:00,13.13,13.18,13.13,13.16,656925.6355428844,5.0205,5.0397,5.0205,5.032,656925.6355
2011-09-29 12:05:00,13.16,13.16,13.09,13.09,148966.5003563792,5.032,5.032,5.0052,5.0052,148966.5004
2011-09-29 12:10:00,13.09,13.13,13.09,13.09,73414.11261582324,5.0052,5.0205,5.0052,5.0052,73414.1126
2011-09-29 12:15:00,13.09,13.11,13.07,13.1,82679.97148966501,5.0052,5.0129,4.9976,5.0091,82679.9715
2011-09-29 12:20:00,13.1,13.17,13.09,13.17,250415.77571869805,5.0091,5.0358,5.0052,5.0358,250415.7757
2011-09-29 12:25:00,13.17,13.21,13.16,13.19,243763.3642195296,5.0358,5.0511,5.032,5.0435,243763.3642
2011-09-29 12:30:00,13.18,13.19,13.12,13.13,278688.524590164,5.0397,5.0435,5.0167,5.0205,278688.5246
2011-09-29 12:35:00,13.12,13.14,13.08,13.1,174150.62960323118,5.0167,5.0244,5.0014,5.0091,174150.6296
2011-09-29 12:40:00,13.1,13.1,13.05,13.06,188643.3832264196,5.0091,5.0091,4.9899,4.9938,188643.3832
2011-09-29 12:45:00,13.05,13.12,13.05,13.12,155143.73960560703,4.9899,5.0167,4.9899,5.0167,155143.7396
2011-09-29 12:50:00,13.11,13.16,13.1,13.14,173675.45735329058,5.0129,5.032,5.0091,5.0244,173675.4574
2011-09-29 12:55:00,13.14,13.16,13.1,13.1,191256.8306010929,5.0244,5.032,5.0091,5.0091,191256.8306
2011-09-29 13:00:00,13.1,13.12,13.09,13.12,179139.93822760752,5.0091,5.0167,5.0052,5.0167,179139.9382
2011-09-29 13:05:00,13.12,13.16,13.11,13.14,187930.62485150868,5.0167,5.032,5.0129,5.0244,187930.6249
2011-09-29 13:10:00,13.14,13.16,13.13,13.14,188880.96935138988,5.0244,5.032,5.0205,5.0244,188880.9694
2011-09-29 13:15:00,13.13,13.16,13.12,13.12,283677.83321454027,5.0205,5.032,5.0167,5.0167,283677.8332
2011-09-29 13:20:00,13.12,13.12,13.09,13.09,119743.40698503208,5.0167,5.0167,5.0052,5.0052,119743.407
2011-09-29 13:25:00,13.09,13.11,13.05,13.05,238536.46947018296,5.0052,5.0129,4.9899,4.9899,238536.4695
2011-09-29 13:30:00,13.05,13.06,12.99,13.0,439534.33119505824,4.9899,4.9938,4.967,4.9708,439534.3312
2011-09-29 13:35:00,13.01,13.01,12.92,12.93,567355.6664290805,4.9747,4.9747,4.9402,4.9441,567355.6664
2011-09-29 13:40:00,12.93,12.95,12.87,12.88,343787.1228320266,4.9441,4.9517,4.9211,4.9249,343787.1228
2011-09-29 13:45:00,12.88,12.91,12.85,12.9,334521.26395818486,4.9249,4.9364,4.9135,4.9326,334521.264
2011-09-29 13:50:00,12.91,12.93,12.89,12.92,206699.9287241625,4.9364,4.9441,4.9288,4.9402,206699.9287
2011-09-29 13:55:00,12.93,12.96,12.91,12.93,204086.4813494892,4.9441,4.9555,4.9364,4.9441,204086.4813
2011-09-29 14:00:00,12.93,12.95,12.85,12.85,248752.67284390592,4.9441,4.9517,4.9135,4.9135,248752.6728
2011-09-29 14:05:00,12.85,12.85,12.78,12.81,412687.0990734141,4.9135,4.9135,4.8867,4.8982,412687.0991
2011-09-29 14:10:00,12.81,12.81,12.73,12.74,425991.92207175103,4.8982,4.8982,4.8676,4.8714,425991.9221
2011-09-29 14:15:00,12.74,12.77,12.71,12.72,641482.5374198147,4.8714,4.8829,4.8599,4.8638,641482.5374
2011-09-29 14:20:00,12.72,12.72,12.67,12.68,474934.6638156332,4.8638,4.8638,4.8446,4.8485,474934.6638
2011-09-29 14:25:00,12.68,12.69,12.67,12.69,1115704.442860537,4.8485,4.8523,4.8446,4.8523,1115704.4429
2011-09-29 14:30:00,12.69,12.7,12.65,12.66,509622.2380612972,4.8523,4.8561,4.837,4.8408,509622.2381
2011-09-29 14:35:00,12.66,12.69,12.64,12.68,648847.707293894,4.8408,4.8523,4.8332,4.8485,648847.7073
2011-09-29 14:40:00,12.68,12.74,12.65,12.65,521501.5443098123,4.8485,4.8714,4.837,4.837,521501.5443
2011-09-29 14:45:00,12.65,12.68,12.6,12.63,480399.1446899501,4.837,4.8485,4.8179,4.8293,480399.1447
2011-09-29 14:50:00,12.63,12.66,12.61,12.64,954621.0501306724,4.8293,4.8408,4.8217,4.8332,954621.0501
2011-09-29 14:55:00,12.64,12.7,12.64,12.69,655024.946543122,4.8332,4.8561,4.8332,4.8523,655024.9465
2011-09-29 15:00:00,12.69,12.72,12.6,12.61,571394.6305535757,4.8523,4.8638,4.8179,4.8217,571394.6306
2011-09-29 15:05:00,12.61,12.65,12.59,12.65,899501.0691375624,4.8217,4.837,4.8141,4.837,899501.0691
2011-09-29 15:10:00,12.65,12.69,12.64,12.68,1014967.925873129,4.837,4.8523,4.8332,4.8485,1014967.9259
2011-09-29 15:15:00,12.67,12.75,12.66,12.69,650748.3962936564,4.8446,4.8752,4.8408,4.8523,650748.3963
2011-09-29 15:20:00,12.69,12.73,12.69,12.72,665241.1499168449,4.8523,4.8676,4.8523,4.8638,665241.1499
2011-09-29 15:25:00,12.72,12.81,12.72,12.78,710382.5136612022,4.8638,4.8982,4.8638,4.8867,710382.5137
2011-09-29 15:30:00,12.78,12.85,12.77,12.82,1177714.4214777858,4.8867,4.9135,4.8829,4.902,1177714.4215
2011-09-29 15:35:00,12.82,12.85,12.81,12.84,936802.0907578998,4.902,4.9135,4.8982,4.9096,936802.0908
2011-09-29 15:40:00,12.84,12.84,12.78,12.8,1111903.0648610122,4.9096,4.9096,4.8867,4.8944,1111903.0649
2011-09-29 15:45:00,12.8,12.88,12.8,12.86,994060.3468757424,4.8944,4.9249,4.8944,4.9173,994060.3469
2011-09-29 15:50:00,12.86,12.9,12.85,12.85,967688.287004039,4.9173,4.9326,4.9135,4.9135,967688.287
2011-09-29 15:55:00,12.85,12.93,12.85,12.91,1621050.1306723687,4.9135,4.9441,4.9135,4.9364,1621050.1307
2011-09-30 09:30:00,12.71,12.71,12.4,12.42,1009028.2727488716,4.8599,4.8599,4.7414,4.7491,1009028.2727
2011-09-30 09:35:00,12.42,12.5,12.41,12.45,685673.5566642908,4.7491,4.7796,4.7452,4.7605,685673.5567
2011-09-30 09:40:00,12.45,12.52,12.42,12.43,958897.6003801378,4.7605,4.7873,4.7491,4.7529,958897.6004
2011-09-30 09:45:00,12.43,12.45,12.32,12.32,1452601.568068425,4.7529,4.7605,4.7108,4.7108,1452601.5681
2011-09-30 09:50:00,12.32,12.47,12.27,12.43,1077453.0767403184,4.7108,4.7682,4.6917,4.7529,1077453.0767
2011-09-30 09:55:00,12.44,12.5,12.31,12.33,783083.8679021145,4.7567,4.7796,4.707,4.7146,783083.8679
2011-09-30 10:00:00,12.32,12.46,12.31,12.45,1173675.4573532906,4.7108,4.7643,4.707,4.7605,1173675.4574
2011-09-30 10:05:00,12.44,12.65,12.44,12.63,1138037.5386077454,4.7567,4.837,4.7567,4.8293,1138037.5386
2011-09-30 10:10:00,12.63,12.69,12.6,12.67,791874.5545260157,4.8293,4.8523,4.8179,4.8446,791874.5545
2011-09-30 10:15:00,12.67,12.71,12.63,12.66,581135.6616773581,4.8446,4.8599,4.8293,4.8408,581135.6617
2011-09-30 10:20:00,12.66,12.67,12.61,12.61,616298.4081729627,4.8408,4.8446,4.8217,4.8217,616298.4082
2011-09-30 10:25:00,12.61,12.63,12.55,12.58,360655.737704918,4.8217,4.8293,4.7988,4.8102,360655.7377
2011-09-30 10:30:00,12.58,12.58,12.5,12.53,349489.18983131385,4.8102,4.8102,4.7796,4.7911,349489.1898
2011-09-30 10:35:00,12.54,12.6,12.49,12.51,233784.7469707769,4.7949,4.8179,4.7758,4.7835,233784.747
2011-09-30 10:40:00,12.51,12.53,12.48,12.5,349489.18983131385,4.7835,4.7911,4.772,4.7796,349489.1898
2011-09-30 10:45:00,12.5,12.53,12.47,12.48,181040.62722737,4.7796,4.7911,4.7682,4.772,181040.6272
2011-09-30 10:50:00,12.49,12.57,12.47,12.53,208363.03159895464,4.7758,4.8064,4.7682,4.7911,208363.0316
2011-09-30 10:55:00,12.53,12.58,12.48,12.5,298408.17296269897,4.7911,4.8102,4.772,4.7796,298408.173
2011-09-30 11:00:00,12.5,12.58,12.5,12.57,158707.53148016156,4.7796,4.8102,4.7796,4.8064,158707.5315
2011-09-30 11:05:00,12.57,12.62,12.53,12.61,197909.24210026136,4.8064,4.8255,4.7911,4.8217,197909.2421
2011-09-30 11:10:00,12.61,12.69,12.59,12.69,507483.9629365645,4.8217,4.8523,4.8141,4.8523,507483.9629
2011-09-30 11:15:00,12.69,12.78,12.69,12.77,690187.6930387266,4.8523,4.8867,4.8523,4.8829,690187.693
2011-09-30 11:20:00,12.77,12.86,12.77,12.79,694464.243288192,4.8829,4.9173,4.8829,4.8905,694464.2433
2011-09-30 11:25:00,12.8,12.83,12.76,12.77,524590.1639344263,4.8944,4.9058,4.8791,4.8829,524590.1639
2011-09-30 11:30:00,12.78,12.82,12.77,12.78,335471.60845806607,4.8867,4.902,4.8829,4.8867,335471.6085
2011-09-30 11:35:00,12.78,12.84,12.77,12.78,485863.62556426704,4.8867,4.9096,4.8829,4.8867,485863.6256
2011-09-30 11:40:00,12.78,12.85,12.76,12.8,221192.68234735093,4.8867,4.9135,4.8791,4.8944,221192.6823
2011-09-30 11:45:00,12.8,12.81,12.75,12.79,251128.53409360893,4.8944,4.8982,4.8752,4.8905,251128.5341
2011-09-30 11:50:00,12.79,12.84,12.77,12.83,602755.9990496555,4.8905,4.9096,4.8829,4.9058,602755.999
2011-09-30 11:55:00,12.83,12.84,12.77,12.77,421477.7856973153,4.9058,4.9096,4.8829,4.8829,421477.7857
2011-09-30 12:00:00,12.77,12.8,12.74,12.77,467569.4939415538,4.8829,4.8944,4.8714,4.8829,467569.4939
2011-09-30 12:05:00,12.77,12.77,12.72,12.72,178664.76597766692,4.8829,4.8829,4.8638,4.8638,178664.766
2011-09-30 12:10:00,12.72,12.74,12.7,12.74,314564.0294606795,4.8638,4.8714,4.8561,4.8714,314564.0295
2011-09-30 12:15:00,12.74,12.74,12.71,12.71,204799.2397244001,4.8714,4.8714,4.8599,4.8599,204799.2397
2011-09-30 12:20:00,12.71,12.76,12.7,12.76,90520.31361368496,4.8599,4.8791,4.8561,4.8791,90520.3136
2011-09-30 12:25:00,12.76,12.77,12.74,12.75,87431.69398907103,4.8791,4.8829,4.8714,4.8752,87431.694
2011-09-30 12:30:00,12.75,12.76,12.69,12.71,228082.67997148968,4.8752,4.8791,4.8523,4.8599,228082.68
2011-09-30 12:35:00,12.71,12.72,12.66,12.72,223806.12972202423,4.8599,4.8638,4.8408,4.8638,223806.1297
2011-09-30 12:40:00,12.72,12.73,12.68,12.73,109052.0313613685,4.8638,4.8676,4.8485,4.8676,109052.0314
2011-09-30 12:45:00,12.73,12.74,12.7,12.72,111190.3064861012,4.8676,4.8714,4.8561,4.8638,111190.3065
2011-09-30 12:50:00,12.72,12.74,12.7,12.72,78165.83511522927,4.8638,4.8714,4.8561,4.8638,78165.8351
2011-09-30 12:55:00,12.71,12.71,12.67,12.68,100023.75861249704,4.8599,4.8599,4.8446,4.8485,100023.7586
2011-09-30 13:00:00,12.68,12.68,12.64,12.66,145402.70848182467,4.8485,4.8485,4.8332,4.8408,145402.7085
2011-09-30 13:05:00,12.66,12.72,12.65,12.7,158469.94535519127,4.8408,4.8638,4.837,4.8561,158469.9454
2011-09-30 13:10:00,12.7,12.73,12.69,12.72,181515.79947731053,4.8561,4.8676,4.8523,4.8638,181515.7995
2011-09-30 13:15:00,12.72,12.76,12.69,12.76,154193.39510572582,4.8638,4.8791,4.8523,4.8791,154193.3951
2011-09-30 13:20:00,12.76,12.77,12.74,12.75,229033.02447137088,4.8791,4.8829,4.8714,4.8752,229033.0245
2011-09-30 13:25:00,12.75,12.77,12.74,12.75,130672.36873366596,4.8752,4.8829,4.8714,4.8752,130672.3687
2011-09-30 13:30:00,12.75,12.8,12.73,12.8,93846.51936326918,4.8752,4.8944,4.8676,4.8944,93846.5194
2011-09-30 13:35:00,12.8,12.8,12.77,12.77,120693.75148491329,4.8944,4.8944,4.8829,4.8829,120693.7515
2011-09-30 13:40:00,12.77,12.78,12.74,12.76,109764.7897362794,4.8829,4.8867,4.8714,4.8791,109764.7897
2011-09-30 13:45:00,12.76,12.81,12.76,12.77,145402.70848182467,4.8791,4.8982,4.8791,4.8829,145402.7085
2011-09-30 13:50:00,12.77,12.77,12.74,12.76,128296.50748396294,4.8829,4.8829,4.8714,4.8791,128296.5075
2011-09-30 13:55:00,12.76,12.78,12.74,12.76,129722.02423378474,4.8791,4.8867,4.8714,4.8791,129722.0242
2011-09-30 14:00:00,12.76,12.77,12.73,12.75,229983.3689712521,4.8791,4.8829,4.8676,4.8752,229983.369
2011-09-30 14:05:00,12.75,12.76,12.7,12.73,305298.17058683775,4.8752,4.8791,4.8561,4.8676,305298.1706
2011-09-30 14:10:00,12.73,12.75,12.72,12.73,388690.9004514137,4.8676,4.8752,4.8638,4.8676,388690.9005
2011-09-30 14:15:00,12.72,12.74,12.69,12.69,286291.2805892136,4.8638,4.8714,4.8523,4.8523,286291.2806
2011-09-30 14:20:00,12.69,12.69,12.66,12.66,393680.20907579,4.8523,4.8523,4.8408,4.8408,393680.2091
2011-09-30 14:25:00,12.66,12.67,12.61,12.65,572344.9750534568,4.8408,4.8446,4.8217,4.837,572344.9751
2011-09-30 14:30:00,12.65,12.66,12.6,12.61,497980.5179377524,4.837,4.8408,4.8179,4.8217,497980.5179
2011-09-30 14:35:00,12.61,12.63,12.56,12.62,330244.7137087194,4.8217,4.8293,4.8026,4.8255,330244.7137
2011-09-30 14:40:00,12.62,12.66,12.62,12.63,339272.9864575909,4.8255,4.8408,4.8255,4.8293,339272.9865
2011-09-30 14:45:00,12.64,12.64,12.6,12.61,229033.02447137088,4.8332,4.8332,4.8179,4.8217,229033.0245
2011-09-30 14:50:00,12.61,12.61,12.56,12.58,492040.8648134949,4.8217,4.8217,4.8026,4.8102,492040.8648
2011-09-30 14:55:00,12.59,12.61,12.56,12.58,749346.6381563317,4.8141,4.8217,4.8026,4.8102,749346.6382
2011-09-30 15:00:00,12.58,12.59,12.53,12.53,448325.0178189594,4.8102,4.8141,4.7911,4.7911,448325.0178
2011-09-30 15:05:00,12.53,12.6,12.53,12.57,423140.8885721074,4.7911,4.8179,4.7911,4.8064,423140.8886
2011-09-30 15:10:00,12.57,12.58,12.53,12.53,424566.4053219292,4.8064,4.8102,4.7911,4.7911,424566.4053
2011-09-30 15:15:00,12.53,12.54,12.5,12.53,591589.4511760513,4.7911,4.7949,4.7796,4.7911,591589.4512
2011-09-30 15:20:00,12.53,12.55,12.48,12.48,893799.0021382752,4.7911,4.7988,4.772,4.772,893799.0021
2011-09-30 15:25:00,12.48,12.5,12.41,12.43,945117.6051318604,4.772,4.7796,4.7452,4.7529,945117.6051
2011-09-30 15:30:00,12.43,12.48,12.42,12.45,770729.3894036588,4.7529,4.772,4.7491,4.7605,770729.3894
2011-09-30 15:35:00,12.45,12.46,12.41,12.42,699691.1380375386,4.7605,4.7643,4.7452,4.7491,699691.138
2011-09-30 15:40:00,12.42,12.52,12.42,12.52,703017.3437871229,4.7491,4.7873,4.7491,4.7873,703017.3438
2011-09-30 15:45:00,12.52,12.52,12.43,12.44,729151.817533856,4.7873,4.7873,4.7529,4.7567,729151.8175
2011-09-30 15:50:00,12.44,12.45,12.38,12.43,1223568.543597054,4.7567,4.7605,4.7338,4.7529,1223568.5436
2011-09-30 15:55:00,12.43,12.44,12.41,12.41,2101686.861487289,4.7529,4.7567,4.7452,4.7452,2101686.8615
2011-10-03 09:30:00,12.28,12.33,12.13,12.13,654787.3604181516,4.6955,4.7146,4.6382,4.6382,654787.3604
2011-10-03 09:35:00,12.13,12.27,12.11,12.16,1045854.1221192684,4.6382,4.6917,4.6305,4.6496,1045854.1221
2011-10-03 09:40:00,12.16,12.26,12.16,12.25,438583.986695177,4.6496,4.6879,4.6496,4.684,438583.9867
2011-10-03 09:45:00,12.25,12.32,12.21,12.23,782133.5234022334,4.684,4.7108,4.6688,4.6764,782133.5234
2011-10-03 09:50:00,12.23,12.23,12.06,12.08,550487.0515561891,4.6764,4.6764,4.6114,4.619,550487.0516
2011-10-03 09:55:00,12.08,12.17,12.06,12.16,530767.4031836541,4.619,4.6535,4.6114,4.6496,530767.4032
2011-10-03 10:00:00,12.16,12.28,12.15,12.18,856022.8082679971,4.6496,4.6955,4.6458,4.6573,856022.8083
2011-10-03 10:05:00,12.18,12.32,12.16,12.29,607982.8937990022,4.6573,4.7108,4.6496,4.6993,607982.8938
2011-10-03 10:10:00,12.29,12.4,12.27,12.37,560465.6688049418,4.6993,4.7414,4.6917,4.7299,560465.6688
2011-10-03 10:15:00,12.37,12.38,12.27,12.27,440484.67569493945,4.7299,4.7338,4.6917,4.6917,440484.6757
2011-10-03 10:20:00,12.28,12.29,12.19,12.22,380612.9722024234,4.6955,4.6993,4.6611,4.6726,380612.9722
2011-10-03 10:25:00,12.21,12.27,12.2,12.25,294131.6227132336,4.6688,4.6917,4.6649,4.684,294131.6227
2011-10-03 10:30:00,12.25,12.28,12.19,12.19,377999.5248277501,4.684,4.6955,4.6611,4.6611,377999.5248
2011-10-03 10:35:00,12.19,12.22,12.19,12.21,294844.38108814444,4.6611,4.6726,4.6611,4.6688,294844.3811
2011-10-03 10:40:00,12.21,12.21,12.15,12.2,323354.7160845807,4.6688,4.6688,4.6458,4.6649,323354.7161
2011-10-03 10:45:00,12.2,12.23,12.18,12.21,385602.28082679975,4.6649,4.6764,4.6573,4.6688,385602.2808
2011-10-03 10:50:00,12.21,12.23,12.16,12.19,418864.338322642,4.6688,4.6764,4.6496,4.6611,418864.3383
2011-10-03 10:55:00,12.19,12.22,12.17,12.21,421240.199572345,4.6611,4.6726,4.6535,4.6688,421240.1996
2011-10-03 11:00:00,12.2,12.22,12.18,12.21,743406.9850320742,4.6649,4.6726,4.6573,4.6688,743406.985
2011-10-03 11:05:00,12.21,12.25,12.18,12.24,460441.9101924448,4.6688,4.684,4.6573,4.6802,460441.9102
2011-10-03 11:10:00,12.24,12.26,12.21,12.22,284628.1777144215,4.6802,4.6879,4.6688,4.6726,284628.1777
2011-10-03 11:15:00,12.22,12.29,12.21,12.29,377999.5248277501,4.6726,4.6993,4.6688,4.6993,377999.5248
2011-10-03 11:20:00,12.29,12.35,12.25,12.28,359467.80708006653,4.6993,4.7223,4.684,4.6955,359467.8071
2011-10-03 11:25:00,12.28,12.34,12.25,12.29,326443.3357091946,4.6955,4.7185,4.684,4.6993,326443.3357
2011-10-03 11:30:00,12.3,12.37,12.28,12.35,207887.85934901403,4.7032,4.7299,4.6955,4.7223,207887.8593
2011-10-03 11:35:00,12.35,12.35,12.29,12.32,150392.017106201,4.7223,4.7223,4.6993,4.7108,150392.0171
2011-10-03 11:40:00,12.33,12.33,12.25,12.26,265146.11546685675,4.7146,4.7146,4.684,4.6879,265146.1155
2011-10-03 11:45:00,12.27,12.28,12.24,12.26,231171.2995961036,4.6917,4.6955,4.6802,4.6879,231171.2996
2011-10-03 11:50:00,12.26,12.34,12.26,12.32,248752.67284390592,4.6879,4.7185,4.6879,4.7108,248752.6728
2011-10-03 11:55:00,12.33,12.36,12.32,12.34,226894.74934663816,4.7146,4.7261,4.7108,4.7185,226894.7493
2011-10-03 12:00:00,12.34,12.36,12.3,12.3,194107.8641007365,4.7185,4.7261,4.7032,4.7032,194107.8641
2011-10-03 12:05:00,12.3,12.33,12.28,12.29,145402.70848182467,4.7032,4.7146,4.6955,4.6993,145402.7085
2011-10-03 12:10:00,12.29,12.3,12.23,12.23,229033.02447137088,4.6993,4.7032,4.6764,4.6764,229033.0245
2011-10-03 12:15:00,12.23,12.26,12.22,12.24,201235.4478498456,4.6764,4.6879,4.6726,4.6802,201235.4478
2011-10-03 12:20:00,12.24,12.29,12.22,12.28,313613.6849607983,4.6802,4.6993,4.6726,4.6955,313613.685
2011-10-03 12:25:00,12.28,12.32,12.28,12.29,278926.11071513424,4.6955,4.7108,4.6955,4.6993,278926.1107
2011-10-03 12:30:00,12.29,12.29,12.23,12.24,177952.007602756,4.6993,4.6993,4.6764,4.6802,177952.0076
2011-10-03 12:35:00,12.24,12.26,12.21,12.26,176288.9047279639,4.6802,4.6879,4.6688,4.6879,176288.9047
2011-10-03 12:40:00,12.26,12.28,12.24,12.27,192207.1751009741,4.6879,4.6955,4.6802,4.6917,192207.1751
2011-10-03 12:45:00,12.27,12.28,12.21,12.21,147303.39748158708,4.6917,4.6955,4.6688,4.6688,147303.3975
2011-10-03 12:50:00,12.21,12.22,12.16,12.17,267997.1489665004,4.6688,4.6726,4.6496,4.6535,267997.149
2011-10-03 12:55:00,12.17,12.18,12.15,12.17,161083.39272986457,4.6535,4.6573,4.6458,4.6535,161083.3927
2011-10-03 13:00:00,12.17,12.17,12.11,12.11,337372.2974578285,4.6535,4.6535,4.6305,4.6305,337372.2975
2011-10-03 13:05:00,12.11,12.16,12.11,12.15,245188.8809693514,4.6305,4.6496,4.6305,4.6458,245188.881
2011-10-03 13:10:00,12.15,12.17,12.11,12.12,205511.998099311,4.6458,4.6535,4.6305,4.6343,205511.9981
2011-10-03 13:15:00,12.12,12.13,12.06,12.11,264433.3570919458,4.6343,4.6382,4.6114,4.6305,264433.3571
2011-10-03 13:20:00,12.11,12.12,12.09,12.11,157519.60085531004,4.6305,4.6343,4.6229,4.6305,157519.6009
2011-10-03 13:25:00,12.11,12.12,12.08,12.12,171299.59610358757,4.6305,4.6343,4.619,4.6343,171299.5961
2011-10-03 13:30:00,12.12,12.14,12.07,12.07,228320.26609646,4.6343,4.642,4.6152,4.6152,228320.2661
2011-10-03 13:35:00,12.06,12.08,12.03,12.03,334521.26395818486,4.6114,4.619,4.5999,4.5999,334521.264
2011-10-03 13:40:00,12.04,12.1,12.04,12.08,249703.0173437872,4.6037,4.6267,4.6037,4.619,249703.0173
2011-10-03 13:45:00,12.08,12.08,12.04,12.04,198859.58660014256,4.619,4.619,4.6037,4.6037,198859.5866
2011-10-03 13:50:00,12.04,12.06,11.95,11.99,426942.2665716322,4.6037,4.6114,4.5693,4.5846,426942.2666
2011-10-03 13:55:00,11.99,12.03,11.99,12.01,392017.1062009979,4.5846,4.5999,4.5846,4.5923,392017.1062
2011-10-03 14:00:00,12.01,12.03,11.97,12.0,435970.5393205037,4.5923,4.5999,4.577,4.5885,435970.5393
2011-10-03 14:05:00,12.0,12.05,12.0,12.03,536469.4701829413,4.5885,4.6076,4.5885,4.5999,536469.4702
2011-10-03 14:10:00,12.03,12.05,12.0,12.02,324780.2328344025,4.5999,4.6076,4.5885,4.5961,324780.2328
2011-10-03 14:15:00,12.02,12.03,11.97,11.97,378237.1109527204,4.5961,4.5999,4.577,4.577,378237.111
2011-10-03 14:20:00,11.97,12.0,11.95,11.97,337847.46970776905,4.577,4.5885,4.5693,4.577,337847.4697
2011-10-03 14:25:00,11.97,12.0,11.95,11.99,386552.62532668095,4.577,4.5885,4.5693,4.5846,386552.6253
2011-10-03 14:30:00,11.99,12.01,11.95,11.98,448087.4316939891,4.5846,4.5923,4.5693,4.5808,448087.4317
2011-10-03 14:35:00,11.99,12.05,11.99,12.0,521501.5443098123,4.5846,4.6076,4.5846,4.5885,521501.5443
2011-10-03 14:40:00,12.0,12.0,11.94,11.95,630791.1617961511,4.5885,4.5885,4.5655,4.5693,630791.1618
2011-10-03 14:45:00,11.95,11.95,11.86,11.87,604181.5157994773,4.5693,4.5693,4.5349,4.5387,604181.5158
2011-10-03 14:50:00,11.86,11.88,11.83,11.83,684248.039914469,4.5349,4.5426,4.5235,4.5235,684248.0399
2011-10-03 14:55:00,11.83,11.89,11.81,11.89,681872.178664766,4.5235,4.5464,4.5158,4.5464,681872.1787
2011-10-03 15:00:00,11.89,11.93,11.87,11.89,512710.8576859112,4.5464,4.5617,4.5387,4.5464,512710.8577
2011-10-03 15:05:00,11.89,11.95,11.88,11.94,506058.4461867427,4.5464,4.5693,4.5426,4.5655,506058.4462
2011-10-03 15:10:00,11.94,11.99,11.93,11.93,632929.4369208838,4.5655,4.5846,4.5617,4.5617,632929.4369
2011-10-03 15:15:00,11.93,11.96,11.91,11.93,363269.18507959135,4.5617,4.5732,4.554,4.5617,363269.1851
2011-10-03 15:20:00,11.93,11.95,11.9,11.91,467331.9078165835,4.5617,4.5693,4.5502,4.554,467331.9078
2011-10-03 15:25:00,11.91,11.96,11.9,11.92,468044.6661914944,4.554,4.5732,4.5502,4.5579,468044.6662
2011-10-03 15:30:00,11.92,11.96,11.9,11.94,652649.0852934188,4.5579,4.5732,4.5502,4.5655,652649.0853
2011-10-03 15:35:00,11.94,11.95,11.89,11.91,1608695.652173913,4.5655,4.5693,4.5464,4.554,1608695.6522
2011-10-03 15:40:00,11.91,11.91,11.87,11.91,941791.399382276,4.554,4.554,4.5387,4.554,941791.3994
2011-10-03 15:45:00,11.91,11.92,11.89,11.91,2006889.9976241388,4.554,4.5579,4.5464,4.554,2006889.9976
2011-10-03 15:50:00,11.91,11.91,11.88,11.89,1553813.2573057734,4.554,4.554,4.5426,4.5464,1553813.2573
2011-10-03 15:55:00,11.89,11.91,11.83,11.83,2362081.25445474,4.5464,4.554,4.5235,4.5235,2362081.2545
2011-10-04 09:30:00,11.68,11.88,11.61,11.68,849607.982893799,4.4661,4.5426,4.4393,4.4661,849607.9829
2011-10-04 09:35:00,11.69,11.77,11.67,11.74,1090520.313613685,4.4699,4.5005,4.4623,4.489,1090520.3136
2011-10-04 09:40:00,11.74,11.77,11.6,11.7,1008315.5143739606,4.489,4.5005,4.4355,4.4737,1008315.5144
2011-10-04 09:45:00,11.69,11.77,11.65,11.68,612021.8579234973,4.4699,4.5005,4.4546,4.4661,612021.8579
2011-10-04 09:50:00,11.68,11.68,11.57,11.65,443573.29531955335,4.4661,4.4661,4.424,4.4546,443573.2953
2011-10-04 09:55:00,11.65,11.7,11.58,11.69,545735.3290567831,4.4546,4.4737,4.4279,4.4699,545735.3291
2011-10-04 10:00:00,11.69,11.73,11.57,11.58,617011.1665478736,4.4699,4.4852,4.424,4.4279,617011.1665
2011-10-04 10:05:00,11.58,11.67,11.54,11.65,651698.7407935377,4.4279,4.4623,4.4126,4.4546,651698.7408
2011-10-04 10:10:00,11.65,11.73,11.64,11.69,1167735.804229033,4.4546,4.4852,4.4508,4.4699,1167735.8042
2011-10-04 10:15:00,11.69,11.85,11.69,11.84,1493228.7954383465,4.4699,4.5311,4.4699,4.5273,1493228.7954
2011-10-04 10:20:00,11.84,11.84,11.7,11.73,815157.9947731053,4.5273,4.5273,4.4737,4.4852,815157.9948
2011-10-04 10:25:00,11.71,11.77,11.71,11.74,321216.44095984794,4.4776,4.5005,4.4776,4.489,321216.441
2011-10-04 10:30:00,11.74,11.84,11.73,11.78,607270.1354240912,4.489,4.5273,4.4852,4.5043,607270.1354
2011-10-04 10:35:00,11.78,11.83,11.75,11.82,340698.5032074127,4.5043,4.5235,4.4929,4.5196,340698.5032
2011-10-04 10:40:00,11.82,11.9,11.8,11.88,572820.1473033975,4.5196,4.5502,4.512,4.5426,572820.1473
2011-10-04 10:45:00,11.89,12.01,11.89,12.0,855072.463768116,4.5464,4.5923,4.5464,4.5885,855072.4638
2011-10-04 10:50:00,12.0,12.01,11.93,11.94,587312.9009265859,4.5885,4.5923,4.5617,4.5655,587312.9009
2011-10-04 10:55:00,11.94,11.97,11.94,11.96,444998.8120693752,4.5655,4.577,4.5655,4.5732,444998.8121
2011-10-04 11:00:00,11.96,11.97,11.9,11.96,318840.57971014496,4.5732,4.577,4.5502,4.5732,318840.5797
2011-10-04 11:05:00,11.96,12.02,11.95,12.02,531242.5754335946,4.5732,4.5961,4.5693,4.5961,531242.5754
2011-10-04 11:10:00,12.02,12.07,12.02,12.05,375861.24970301735,4.5961,4.6152,4.5961,4.6076,375861.2497
2011-10-04 11:15:00,12.05,12.09,12.05,12.08,786885.2459016393,4.6076,4.6229,4.6076,4.619,786885.2459
2011-10-04 11:20:00,12.08,12.11,12.08,12.08,713233.5471608458,4.619,4.6305,4.619,4.619,713233.5472
2011-10-04 11:25:00,12.08,12.09,12.06,12.08,487526.7284390592,4.619,4.6229,4.6114,4.619,487526.7284
2011-10-04 11:30:00,12.07,12.08,12.0,12.02,364932.2879543835,4.6152,4.619,4.5885,4.5961,364932.288
2011-10-04 11:35:00,12.01,12.01,11.95,11.97,333095.747208363,4.5923,4.5923,4.5693,4.577,333095.7472
2011-10-04 11:40:00,11.97,12.02,11.96,12.01,290330.2447137087,4.577,4.5961,4.5732,4.5923,290330.2447
2011-10-04 11:45:00,12.02,12.05,12.0,12.03,460679.4963174151,4.5961,4.6076,4.5885,4.5999,460679.4963
2011-10-04 11:50:00,12.04,12.11,12.03,12.08,480161.5585649798,4.6037,4.6305,4.5999,4.619,480161.5586
2011-10-04 11:55:00,12.08,12.1,12.04,12.08,330719.88595866004,4.619,4.6267,4.6037,4.619,330719.886
2011-10-04 12:00:00,12.08,12.17,12.08,12.16,327156.0940841055,4.619,4.6535,4.619,4.6496,327156.0941
2011-10-04 12:05:00,12.16,12.19,12.14,12.16,232359.2302209551,4.6496,4.6611,4.642,4.6496,232359.2302
2011-10-04 12:10:00,12.16,12.16,12.13,12.16,243763.3642195296,4.6496,4.6496,4.6382,4.6496,243763.3642
2011-10-04 12:15:00,12.16,12.16,12.12,12.15,363506.7712045616,4.6496,4.6496,4.6343,4.6458,363506.7712
2011-10-04 12:20:00,12.15,12.19,12.14,12.17,427179.8526966025,4.6458,4.6611,4.642,4.6535,427179.8527
2011-10-04 12:25:00,12.17,12.17,12.1,12.11,288429.5557139463,4.6535,4.6535,4.6267,4.6305,288429.5557
2011-10-04 12:30:00,12.11,12.13,12.09,12.12,202185.7923497268,4.6305,4.6382,4.6229,4.6343,202185.7923
2011-10-04 12:35:00,12.12,12.18,12.1,12.17,400332.6205749585,4.6343,4.6573,4.6267,4.6535,400332.6206
2011-10-04 12:40:00,12.17,12.23,12.17,12.23,419339.5105725826,4.6535,4.6764,4.6535,4.6764,419339.5106
2011-10-04 12:45:00,12.22,12.24,12.19,12.19,198146.82822523164,4.6726,4.6802,4.6611,4.6611,198146.8282
2011-10-04 12:50:00,12.19,12.22,12.16,12.19,244951.2948443811,4.6611,4.6726,4.6496,4.6611,244951.2948
2011-10-04 12:55:00,12.19,12.19,12.12,12.13,396056.070325493,4.6611,4.6611,4.6343,4.6382,396056.0703
2011-10-04 13:00:00,12.14,12.16,12.11,12.13,262295.08196721313,4.642,4.6496,4.6305,4.6382,262295.082
2011-10-04 13:05:00,12.12,12.15,12.08,12.13,287716.79733903543,4.6343,4.6458,4.619,4.6382,287716.7973
2011-10-04 13:10:00,12.13,12.13,12.03,12.07,311237.82371109526,4.6382,4.6382,4.5999,4.6152,311237.8237
2011-10-04 13:15:00,12.07,12.11,12.07,12.08,167498.21810406272,4.6152,4.6305,4.6152,4.619,167498.2181
2011-10-04 13:20:00,12.08,12.08,12.02,12.05,352340.22333095747,4.619,4.619,4.5961,4.6076,352340.2233
2011-10-04 13:25:00,12.05,12.05,12.0,12.02,225469.23259681635,4.6076,4.6076,4.5885,4.5961,225469.2326
2011-10-04 13:30:00,12.02,12.05,12.02,12.02,210263.72059871705,4.5961,4.6076,4.5961,4.5961,210263.7206
2011-10-04 13:35:00,12.02,12.03,11.97,11.97,217391.30434782608,4.5961,4.5999,4.577,4.577,217391.3043
2011-10-04 13:40:00,11.98,11.98,11.91,11.97,612972.2024233785,4.5808,4.5808,4.554,4.577,612972.2024
2011-10-04 13:45:00,11.97,12.05,11.96,12.04,359230.22095509624,4.577,4.6076,4.5732,4.6037,359230.221
2011-10-04 13:50:00,12.04,12.06,12.01,12.02,255642.67046804467,4.6037,4.6114,4.5923,4.5961,255642.6705
2011-10-04 13:55:00,12.01,12.03,11.95,11.96,328344.024708957,4.5923,4.5999,4.5693,4.5732,328344.0247
2011-10-04 14:00:00,11.96,12.02,11.96,11.98,253266.8092183417,4.5732,4.5961,4.5732,4.5808,253266.8092
2011-10-04 14:05:00,11.98,12.0,11.92,11.92,322404.3715846995,4.5808,4.5885,4.5579,4.5579,322404.3716
2011-10-04 14:10:00,11.92,11.94,11.86,11.88,414112.615823236,4.5579,4.5655,4.5349,4.5426,414112.6158
2011-10-04 14:15:00,11.88,11.9,11.84,11.85,431218.8168210976,4.5426,4.5502,4.5273,4.5311,431218.8168
2011-10-04 14:20:00,11.85,11.87,11.81,11.87,301734.3787122832,4.5311,4.5387,4.5158,4.5387,301734.3787
2011-10-04 14:25:00,11.87,11.89,11.86,11.88,468282.2523164647,4.5387,4.5464,4.5349,4.5426,468282.2523
2011-10-04 14:30:00,11.88,11.97,11.88,11.96,427655.0249465432,4.5426,4.577,4.5426,4.5732,427655.0249
2011-10-04 14:35:00,11.96,11.99,11.91,11.91,387502.96982656216,4.5732,4.5846,4.554,4.554,387502.9698
2011-10-04 14:40:00,11.91,11.92,11.83,11.87,437871.2283202661,4.554,4.5579,4.5235,4.5387,437871.2283
2011-10-04 14:45:00,11.87,11.89,11.82,11.86,317890.2352102637,4.5387,4.5464,4.5196,4.5349,317890.2352
2011-10-04 14:50:00,11.86,11.86,11.77,11.8,312900.9265858874,4.5349,4.5349,4.5005,4.512,312900.9266
2011-10-04 14:55:00,11.8,11.86,11.79,11.82,376811.59420289856,4.512,4.5349,4.5082,4.5196,376811.5942
2011-10-04 15:00:00,11.82,11.88,11.82,11.82,272273.6992159658,4.5196,4.5426,4.5196,4.5196,272273.6992
2011-10-04 15:05:00,11.82,11.84,11.73,11.74,303872.6538370159,4.5196,4.5273,4.4852,4.489,303872.6538
2011-10-04 15:10:00,11.74,11.78,11.71,11.74,337134.7113328582,4.489,4.5043,4.4776,4.489,337134.7113
2011-10-04 15:15:00,11.75,11.79,11.71,11.78,318602.9935851746,4.4929,4.5082,4.4776,4.5043,318602.9936
2011-10-04 15:20:00,11.78,11.9,11.77,11.88,513186.02993585175,4.5043,4.5502,4.5005,4.5426,513186.0299
2011-10-04 15:25:00,11.88,11.98,11.88,11.97,478260.8695652174,4.5426,4.5808,4.5426,4.577,478260.8696
2011-10-04 15:30:00,11.97,12.05,11.97,12.03,640532.1929199335,4.577,4.6076,4.577,4.5999,640532.1929
2011-10-04 15:35:00,12.03,12.1,12.01,12.07,688524.5901639344,4.5999,4.6267,4.5923,4.6152,688524.5902
2011-10-04 15:40:00,12.07,12.19,12.04,12.18,684248.039914469,4.6152,4.6611,4.6037,4.6573,684248.0399
2011-10-04 15:45:00,12.18,12.24,12.12,12.22,758850.0831551438,4.6573,4.6802,4.6343,4.6726,758850.0832
2011-10-04 15:50:00,12.22,12.25,12.2,12.22,880731.7652649086,4.6726,4.684,4.6649,4.6726,880731.7653
2011-10-04 15:55:00,12.23,12.36,12.21,12.35,1838203.8488952245,4.6764,4.7261,4.6688,4.7223,1838203.8489
2011-10-05 09:30:00,12.41,12.45,12.15,12.25,459253.97956759325,4.7452,4.7605,4.6458,4.684,459253.9796
2011-10-05 09:35:00,12.26,12.31,12.19,12.24,650273.2240437159,4.6879,4.707,4.6611,4.6802,650273.224
2011-10-05 09:40:00,12.24,12.33,12.2,12.22,599192.207175101,4.6802,4.7146,4.6649,4.6726,599192.2072
2011-10-05 09:45:00,12.22,12.26,12.17,12.24,472083.6303159896,4.6726,4.6879,4.6535,4.6802,472083.6303
2011-10-05 09:50:00,12.23,12.29,12.16,12.23,493228.7954383464,4.6764,4.6993,4.6496,4.6764,493228.7954
2011-10-05 09:55:00,12.24,12.35,12.2,12.34,618674.2694226657,4.6802,4.7223,4.6649,4.7185,618674.2694
2011-10-05 10:00:00,12.34,12.47,12.32,12.47,1133048.229983369,4.7185,4.7682,4.7108,4.7682,1133048.23
2011-10-05 10:05:00,12.46,12.48,12.32,12.32,508434.3074364457,4.7643,4.772,4.7108,4.7108,508434.3074
2011-10-05 10:10:00,12.33,12.38,12.32,12.37,307198.85958660016,4.7146,4.7338,4.7108,4.7299,307198.8596
2011-10-05 10:15:00,12.37,12.4,12.32,12.36,500593.96531242575,4.7299,4.7414,4.7108,4.7261,500593.9653
2011-10-05 10:20:00,12.37,12.45,12.37,12.4,373485.3884533143,4.7299,4.7605,4.7299,4.7414,373485.3885
2011-10-05 10:25:00,12.4,12.4,12.33,12.34,343787.1228320266,4.7414,4.7414,4.7146,4.7185,343787.1228
2011-10-05 10:30:00,12.34,12.38,12.33,12.37,307198.85958660016,4.7185,4.7338,4.7146,4.7299,307198.8596
2011-10-05 10:35:00,12.37,12.42,12.36,12.4,196246.13922546923,4.7299,4.7491,4.7261,4.7414,196246.1392
2011-10-05 10:40:00,12.4,12.46,12.4,12.45,556189.1185554764,4.7414,4.7643,4.7414,4.7605,556189.1186
2011-10-05 10:45:00,12.45,12.53,12.43,12.53,650035.6379187455,4.7605,4.7911,4.7529,4.7911,650035.6379
2011-10-05 10:50:00,12.53,12.54,12.48,12.53,412924.6851983844,4.7911,4.7949,4.772,4.7911,412924.6852
2011-10-05 10:55:00,12.53,12.59,12.51,12.59,574245.6640532193,4.7911,4.8141,4.7835,4.8141,574245.6641
2011-10-05 11:00:00,12.58,12.61,12.58,12.6,781895.937277263,4.8102,4.8217,4.8102,4.8179,781895.9373
2011-10-05 11:05:00,12.61,12.61,12.55,12.6,738655.2625326681,4.8217,4.8217,4.7988,4.8179,738655.2625
2011-10-05 11:10:00,12.6,12.62,12.54,12.54,457590.87669280113,4.8179,4.8255,4.7949,4.7949,457590.8767
2011-10-05 11:15:00,12.54,12.61,12.52,12.6,467094.3216916133,4.7949,4.8217,4.7873,4.8179,467094.3217
2011-10-05 11:20:00,12.6,12.62,12.57,12.62,294369.20883820386,4.8179,4.8255,4.8064,4.8255,294369.2088
2011-10-05 11:25:00,12.62,12.64,12.61,12.63,513423.6160608221,4.8255,4.8332,4.8217,4.8293,513423.6161
2011-10-05 11:30:00,12.63,12.68,12.62,12.67,272273.6992159658,4.8293,4.8485,4.8255,4.8446,272273.6992
2011-10-05 11:35:00,12.67,12.72,12.66,12.72,300308.8619624614,4.8446,4.8638,4.8408,4.8638,300308.862
2011-10-05 11:40:00,12.72,12.72,12.67,12.69,680684.2480399145,4.8638,4.8638,4.8446,4.8523,680684.248
2011-10-05 11:45:00,12.69,12.72,12.67,12.72,543834.6400570207,4.8523,4.8638,4.8446,4.8638,543834.6401
2011-10-05 11:50:00,12.72,12.76,12.72,12.75,309337.13471133285,4.8638,4.8791,4.8638,4.8752,309337.1347
2011-10-05 11:55:00,12.76,12.77,12.75,12.76,335234.0223330958,4.8791,4.8829,4.8752,4.8791,335234.0223
2011-10-05 12:00:00,12.76,12.78,12.74,12.75,474934.6638156332,4.8791,4.8867,4.8714,4.8752,474934.6638
2011-10-05 12:05:00,12.75,12.77,12.74,12.75,318365.4074602043,4.8752,4.8829,4.8714,4.8752,318365.4075
2011-10-05 12:10:00,12.75,12.76,12.73,12.75,470182.9413162272,4.8752,4.8791,4.8676,4.8752,470182.9413
2011-10-05 12:15:00,12.75,12.76,12.73,12.74,640057.0206699929,4.8752,4.8791,4.8676,4.8714,640057.0207
2011-10-05 12:20:00,12.74,12.75,12.73,12.74,320741.26870990737,4.8714,4.8752,4.8676,4.8714,320741.2687
2011-10-05 12:25:00,12.74,12.76,12.71,12.71,276312.6633404609,4.8714,4.8791,4.8599,4.8599,276312.6633
2011-10-05 12:30:00,12.71,12.74,12.69,12.74,283915.4193395105,4.8599,4.8714,4.8523,4.8714,283915.4193
2011-10-05 12:35:00,12.74,12.76,12.72,12.73,311000.237586125,4.8714,4.8791,4.8638,4.8676,311000.2376
2011-10-05 12:40:00,12.74,12.76,12.72,12.73,423378.4746970777,4.8714,4.8791,4.8638,4.8676,423378.4747
2011-10-05 12:45:00,12.73,12.77,12.72,12.77,483487.76431456406,4.8676,4.8829,4.8638,4.8829,483487.7643
2011-10-05 12:50:00,12.77,12.79,12.75,12.77,275599.90496555,4.8829,4.8905,4.8752,4.8829,275599.905
2011-10-05 12:55:00,12.78,12.79,12.76,12.77,1067474.4594915658,4.8867,4.8905,4.8791,4.8829,1067474.4595
2011-10-05 13:00:00,12.77,12.8,12.76,12.76,476122.5944404847,4.8829,4.8944,4.8791,4.8791,476122.5944
2011-10-05 13:05:00,12.77,12.8,12.76,12.79,567118.0803041103,4.8829,4.8944,4.8791,4.8905,567118.0803
2011-10-05 13:10:00,12.79,12.79,12.69,12.7,308149.20408648136,4.8905,4.8905,4.8523,4.8561,308149.2041
2011-10-05 13:15:00,12.7,12.79,12.7,12.74,340936.089332383,4.8561,4.8905,4.8561,4.8714,340936.0893
2011-10-05 13:20:00,12.74,12.77,12.73,12.74,311712.9959610359,4.8714,4.8829,4.8676,4.8714,311712.996
2011-10-05 13:25:00,12.74,12.77,12.73,12.75,159895.46210501308,4.8714,4.8829,4.8676,4.8752,159895.4621
2011-10-05 13:30:00,12.76,12.79,12.75,12.77,342599.19220717513,4.8791,4.8905,4.8752,4.8829,342599.1922
2011-10-05 13:35:00,12.77,12.77,12.73,12.74,194820.62247564743,4.8829,4.8829,4.8676,4.8714,194820.6225
2011-10-05 13:40:00,12.74,12.75,12.72,12.74,189118.5554763602,4.8714,4.8752,4.8638,4.8714,189118.5555
2011-10-05 13:45:00,12.74,12.79,12.74,12.77,188880.96935138988,4.8714,4.8905,4.8714,4.8829,188880.9694
2011-10-05 13:50:00,12.77,12.82,12.77,12.81,192444.7612259444,4.8829,4.902,4.8829,4.8982,192444.7612
2011-10-05 13:55:00,12.82,12.83,12.78,12.81,181040.62722737,4.902,4.9058,4.8867,4.8982,181040.6272
2011-10-05 14:00:00,12.81,12.83,12.79,12.83,266096.45996673795,4.8982,4.9058,4.8905,4.9058,266096.46
2011-10-05 14:05:00,12.83,12.85,12.81,12.82,350677.12045616534,4.9058,4.9135,4.8982,4.902,350677.1205
2011-10-05 14:10:00,12.82,12.84,12.8,12.82,298645.7590876693,4.902,4.9096,4.8944,4.902,298645.7591
2011-10-05 14:15:00,12.82,12.84,12.81,12.83,134948.9189831314,4.902,4.9096,4.8982,4.9058,134948.919
2011-10-05 14:20:00,12.83,12.85,12.8,12.84,259444.0484675695,4.9058,4.9135,4.8944,4.9096,259444.0485
2011-10-05 14:25:00,12.84,12.85,12.82,12.82,149441.6726063198,4.9096,4.9135,4.902,4.902,149441.6726
2011-10-05 14:30:00,12.83,12.84,12.79,12.8,401758.1373247802,4.9058,4.9096,4.8905,4.8944,401758.1373
2011-10-05 14:35:00,12.8,12.8,12.76,12.78,219291.9933475885,4.8944,4.8944,4.8791,4.8867,219291.9933
2011-10-05 14:40:00,12.78,12.81,12.78,12.8,134473.74673319078,4.8867,4.8982,4.8867,4.8944,134473.7467
2011-10-05 14:45:00,12.8,12.89,12.79,12.87,493703.967688287,4.8944,4.9288,4.8905,4.9211,493703.9677
2011-10-05 14:50:00,12.87,12.92,12.87,12.89,559040.15205512,4.9211,4.9402,4.9211,4.9288,559040.1521
2011-10-05 14:55:00,12.9,12.9,12.85,12.85,275124.7327156094,4.9326,4.9326,4.9135,4.9135,275124.7327
2011-10-05 15:00:00,12.86,12.86,12.79,12.81,292706.10596341174,4.9173,4.9173,4.8905,4.8982,292706.106
2011-10-05 15:05:00,12.8,12.83,12.77,12.79,332382.9888334521,4.8944,4.9058,4.8829,4.8905,332382.9888
2011-10-05 15:10:00,12.8,12.81,12.77,12.81,238061.2972202424,4.8944,4.8982,4.8829,4.8982,238061.2972
2011-10-05 15:15:00,12.81,12.87,12.8,12.87,645759.0876692801,4.8982,4.9211,4.8944,4.9211,645759.0877
2011-10-05 15:20:00,12.87,12.87,12.75,12.77,431931.57519600855,4.9211,4.9211,4.8752,4.8829,431931.5752
2011-10-05 15:25:00,12.77,12.81,12.76,12.77,360655.737704918,4.8829,4.8982,4.8791,4.8829,360655.7377
2011-10-05 15:30:00,12.78,12.86,12.78,12.85,574245.6640532193,4.8867,4.9173,4.8867,4.9135,574245.6641
2011-10-05 15:35:00,12.85,12.95,12.85,12.92,644808.743169399,4.9135,4.9517,4.9135,4.9402,644808.7432
2011-10-05 15:40:00,12.92,12.93,12.87,12.89,760038.0137799953,4.9402,4.9441,4.9211,4.9288,760038.0138
2011-10-05 15:45:00,12.88,12.9,12.8,12.81,671893.5614160133,4.9249,4.9326,4.8944,4.8982,671893.5614
2011-10-05 15:50:00,12.81,12.87,12.8,12.83,791161.7961511048,4.8982,4.9211,4.8944,4.9058,791161.7962
2011-10-05 15:55:00,12.83,12.86,12.82,12.86,1500356.3791874554,4.9058,4.9173,4.902,4.9173,1500356.3792
2011-10-06 09:30:00,12.88,12.88,12.78,12.82,408885.7210738893,4.9249,4.9249,4.8867,4.902,408885.7211
2011-10-06 09:35:00,12.83,12.84,12.73,12.82,435970.5393205037,4.9058,4.9096,4.8676,4.902,435970.5393
2011-10-06 09:40:00,12.82,12.83,12.71,12.72,699928.724162509,4.902,4.9058,4.8599,4.8638,699928.7242
2011-10-06 09:45:00,12.72,12.78,12.66,12.75,674507.0087906866,4.8638,4.8867,4.8408,4.8752,674507.0088
2011-10-06 09:50:00,12.75,12.78,12.71,12.77,530054.6448087431,4.8752,4.8867,4.8599,4.8829,530054.6448
2011-10-06 09:55:00,12.77,12.83,12.74,12.82,298170.5868377287,4.8829,4.9058,4.8714,4.902,298170.5868
2011-10-06 10:00:00,12.82,12.83,12.76,12.81,395818.4842005227,4.902,4.9058,4.8791,4.8982,395818.4842
2011-10-06 10:05:00,12.82,12.85,12.8,12.84,512948.4438108815,4.902,4.9135,4.8944,4.9096,512948.4438
2011-10-06 10:10:00,12.84,12.88,12.82,12.88,837728.6766452839,4.9096,4.9249,4.902,4.9249,837728.6766
2011-10-06 10:15:00,12.88,12.88,12.81,12.84,509147.0658113567,4.9249,4.9249,4.8982,4.9096,509147.0658
2011-10-06 10:20:00,12.83,12.87,12.8,12.87,425991.92207175103,4.9058,4.9211,4.8944,4.9211,425991.9221
2011-10-06 10:25:00,12.87,12.88,12.83,12.88,441435.0201948207,4.9211,4.9249,4.9058,4.9249,441435.0202
2011-10-06 10:30:00,12.87,12.93,12.85,12.93,542646.7094321692,4.9211,4.9441,4.9135,4.9441,542646.7094
2011-10-06 10:35:00,12.93,12.97,12.89,12.94,642670.4680446662,4.9441,4.9594,4.9288,4.9479,642670.468
2011-10-06 10:40:00,12.94,12.98,12.93,12.96,462342.5991922072,4.9479,4.9632,4.9441,4.9555,462342.5992
2011-10-06 10:45:00,12.96,12.97,12.9,12.91,369208.8382038489,4.9555,4.9594,4.9326,4.9364,369208.8382
2011-10-06 10:50:00,12.91,12.93,12.86,12.87,320741.26870990737,4.9364,4.9441,4.9173,4.9211,320741.2687
2011-10-06 10:55:00,12.87,12.88,12.8,12.82,615585.6497980518,4.9211,4.9249,4.8944,4.902,615585.6498
2011-10-06 11:00:00,12.82,12.83,12.76,12.8,321216.44095984794,4.902,4.9058,4.8791,4.8944,321216.441
2011-10-06 11:05:00,12.8,12.89,12.8,12.88,311237.82371109526,4.8944,4.9288,4.8944,4.9249,311237.8237
2011-10-06 11:10:00,12.89,12.92,12.86,12.92,454502.2570681872,4.9288,4.9402,4.9173,4.9402,454502.2571
2011-10-06 11:15:00,12.92,12.93,12.84,12.84,185554.76360180567,4.9402,4.9441,4.9096,4.9096,185554.7636
2011-10-06 11:20:00,12.84,12.86,12.83,12.85,268234.73509147065,4.9096,4.9173,4.9058,4.9135,268234.7351
2011-10-06 11:25:00,12.84,12.89,12.84,12.89,300308.8619624614,4.9096,4.9288,4.9096,4.9288,300308.862
2011-10-06 11:30:00,12.9,12.93,12.88,12.9,296269.8978379663,4.9326,4.9441,4.9249,4.9326,296269.8978
2011-10-06 11:35:00,12.9,12.94,12.87,12.93,157282.01473033975,4.9326,4.9479,4.9211,4.9441,157282.0147
2011-10-06 11:40:00,12.93,12.94,12.89,12.93,349964.3620812545,4.9441,4.9479,4.9288,4.9441,349964.3621
2011-10-06 11:45:00,12.93,12.94,12.91,12.93,565692.5635542885,4.9441,4.9479,4.9364,4.9441,565692.5636
2011-10-06 11:50:00,12.93,12.94,12.91,12.92,222618.1990971728,4.9441,4.9479,4.9364,4.9402,222618.1991
2011-10-06 11:55:00,12.92,12.96,12.9,12.95,331432.6443335709,4.9402,4.9555,4.9326,4.9517,331432.6443
2011-10-06 12:00:00,12.95,12.96,12.88,12.89,556189.1185554764,4.9517,4.9555,4.9249,4.9288,556189.1186
2011-10-06 12:05:00,12.89,12.89,12.85,12.86,360655.737704918,4.9288,4.9288,4.9135,4.9173,360655.7377
2011-10-06 12:10:00,12.86,12.9,12.83,12.9,480399.1446899501,4.9173,4.9326,4.9058,4.9326,480399.1447
2011-10-06 12:15:00,12.9,12.93,12.87,12.91,285103.3499643621,4.9326,4.9441,4.9211,4.9364,285103.35
2011-10-06 12:20:00,12.9,12.95,12.9,12.94,202660.96459966732,4.9326,4.9517,4.9326,4.9479,202660.9646
2011-10-06 12:25:00,12.94,12.94,12.9,12.91,274649.5604656688,4.9479,4.9479,4.9326,4.9364,274649.5605
2011-10-06 12:30:00,12.91,12.94,12.89,12.9,344737.4673319078,4.9364,4.9479,4.9288,4.9326,344737.4673
2011-10-06 12:35:00,12.9,12.93,12.9,12.93,425516.7498218104,4.9326,4.9441,4.9326,4.9441,425516.7498
2011-10-06 12:40:00,12.93,12.96,12.93,12.96,343074.3644571157,4.9441,4.9555,4.9441,4.9555,343074.3645
2011-10-06 12:45:00,12.95,13.0,12.94,12.99,330244.7137087194,4.9517,4.9708,4.9479,4.967,330244.7137
2011-10-06 12:50:00,12.99,12.99,12.95,12.96,248990.2589688762,4.967,4.967,4.9517,4.9555,248990.259
2011-10-06 12:55:00,12.96,13.01,12.96,12.98,279638.8690900452,4.9555,4.9747,4.9555,4.9632,279638.8691
2011-10-06 13:00:00,12.98,13.0,12.96,12.96,206224.7564742219,4.9632,4.9708,4.9555,4.9555,206224.7565
2011-10-06 13:05:00,12.96,13.01,12.95,12.98,499168.448562604,4.9555,4.9747,4.9517,4.9632,499168.4486
2011-10-06 13:10:00,12.98,12.98,12.95,12.98,446186.7426942267,4.9632,4.9632,4.9517,4.9632,446186.7427
2011-10-06 13:15:00,12.98,12.98,12.95,12.96,127583.74910905203,4.9632,4.9632,4.9517,4.9555,127583.7491
2011-10-06 13:20:00,12.96,13.01,12.96,13.0,272748.8714659064,4.9555,4.9747,4.9555,4.9708,272748.8715
2011-10-06 13:25:00,13.01,13.02,12.93,12.93,325017.8189593728,4.9747,4.9785,4.9441,4.9441,325017.819
2011-10-06 13:30:00,12.93,12.97,12.92,12.96,281777.14421477786,4.9441,4.9594,4.9402,4.9555,281777.1442
2011-10-06 13:35:00,12.96,12.99,12.95,12.96,396293.6564504633,4.9555,4.967,4.9517,4.9555,396293.6565
2011-10-06 13:40:00,12.96,13.01,12.96,12.99,321691.6132097886,4.9555,4.9747,4.9555,4.967,321691.6132
2011-10-06 13:45:00,12.99,13.05,12.98,13.05,325968.163459254,4.967,4.9899,4.9632,4.9899,325968.1635
2011-10-06 13:50:00,13.05,13.08,13.05,13.07,374198.1468282252,4.9899,5.0014,4.9899,4.9976,374198.1468
2011-10-06 13:55:00,13.07,13.08,13.04,13.06,153718.22285578522,4.9976,5.0014,4.9861,4.9938,153718.2229
2011-10-06 14:00:00,13.06,13.08,13.03,13.06,195295.79472558803,4.9938,5.0014,4.9823,4.9938,195295.7947
2011-10-06 14:05:00,13.06,13.08,13.06,13.07,152767.87835590402,4.9938,5.0014,4.9938,4.9976,152767.8784
2011-10-06 14:10:00,13.07,13.08,13.06,13.07,330244.7137087194,4.9976,5.0014,4.9938,4.9976,330244.7137
2011-10-06 14:15:00,13.07,13.11,13.07,13.11,418626.7521976717,4.9976,5.0129,4.9976,5.0129,418626.7522
2011-10-06 14:20:00,13.11,13.15,13.1,13.13,502494.65431218816,5.0129,5.0282,5.0091,5.0205,502494.6543
2011-10-06 14:25:00,13.13,13.14,13.12,13.12,164409.59847944882,5.0205,5.0244,5.0167,5.0167,164409.5985
2011-10-06 14:30:00,13.12,13.14,13.11,13.11,358992.634830126,5.0167,5.0244,5.0129,5.0129,358992.6348
2011-10-06 14:35:00,13.11,13.14,13.11,13.12,366595.3908291756,5.0129,5.0244,5.0129,5.0167,366595.3908
2011-10-06 14:40:00,13.12,13.18,13.11,13.17,300784.034212402,5.0167,5.0397,5.0129,5.0358,300784.0342
2011-10-06 14:45:00,13.17,13.18,13.12,13.12,298883.3452126396,5.0358,5.0397,5.0167,5.0167,298883.3452
2011-10-06 14:50:00,13.13,13.15,13.1,13.15,267997.1489665004,5.0205,5.0282,5.0091,5.0282,267997.149
2011-10-06 14:55:00,13.15,13.15,13.12,13.15,218341.64884770729,5.0282,5.0282,5.0167,5.0282,218341.6488
2011-10-06 15:00:00,13.15,13.16,13.1,13.12,314088.8572107389,5.0282,5.032,5.0091,5.0167,314088.8572
2011-10-06 15:05:00,13.12,13.15,13.11,13.15,391304.347826087,5.0167,5.0282,5.0129,5.0282,391304.3478
2011-10-06 15:10:00,13.15,13.17,13.1,13.11,381563.3167023046,5.0282,5.0358,5.0091,5.0129,381563.3167
2011-10-06 15:15:00,13.1,13.12,13.08,13.09,445473.98431931576,5.0091,5.0167,5.0014,5.0052,445473.9843
2011-10-06 15:20:00,13.09,13.13,13.09,13.09,478498.4556901877,5.0052,5.0205,5.0052,5.0052,478498.4557
2011-10-06 15:25:00,13.1,13.14,13.09,13.09,359467.80708006653,5.0091,5.0244,5.0052,5.0052,359467.8071
2011-10-06 15:30:00,13.09,13.15,13.09,13.12,555951.5324305061,5.0052,5.0282,5.0052,5.0167,555951.5324
2011-10-06 15:35:00,13.12,13.15,13.11,13.14,849370.3967688287,5.0167,5.0282,5.0129,5.0244,849370.3968
2011-10-06 15:40:00,13.14,13.2,13.13,13.19,845331.4326443336,5.0244,5.0473,5.0205,5.0435,845331.4326
2011-10-06 15:45:00,13.19,13.19,13.15,13.18,641007.365169874,5.0435,5.0435,5.0282,5.0397,641007.3652
2011-10-06 15:50:00,13.18,13.21,13.17,13.2,728914.2314088857,5.0397,5.0511,5.0358,5.0473,728914.2314
2011-10-06 15:55:00,13.2,13.24,13.17,13.23,1488477.0729389405,5.0473,5.0626,5.0358,5.0588,1488477.0729
2011-10-07 09:30:00,13.17,13.19,13.01,13.08,1726300.7840342124,5.0358,5.0435,4.9747,5.0014,1726300.784
2011-10-07 09:35:00,13.07,13.08,13.04,13.05,805179.3775243526,4.9976,5.0014,4.9861,4.9899,805179.3775
2011-10-07 09:40:00,13.05,13.17,13.05,13.1,664765.9776669042,4.9899,5.0358,4.9899,5.0091,664765.9777
2011-10-07 09:45:00,13.1,13.12,13.05,13.09,649798.0517937753,5.0091,5.0167,4.9899,5.0052,649798.0518
2011-10-07 09:50:00,13.1,13.12,13.04,13.12,941553.8132573058,5.0091,5.0167,4.9861,5.0167,941553.8133
2011-10-07 09:55:00,13.12,13.22,13.11,13.22,566405.3219291994,5.0167,5.0549,5.0129,5.0549,566405.3219
2011-10-07 10:00:00,13.22,13.22,13.11,13.18,517224.9940603469,5.0549,5.0549,5.0129,5.0397,517224.9941
2011-10-07 10:05:00,13.18,13.19,13.08,13.08,1148016.155856498,5.0397,5.0435,5.0014,5.0014,1148016.1559
2011-10-07 10:10:00,13.09,13.15,13.05,13.14,421477.7856973153,5.0052,5.0282,4.9899,5.0244,421477.7857
2011-10-07 10:15:00,13.14,13.18,13.14,13.14,596103.587550487,5.0244,5.0397,5.0244,5.0244,596103.5876
2011-10-07 10:20:00,13.14,13.18,13.12,13.17,256117.84271798527,5.0244,5.0397,5.0167,5.0358,256117.8427
2011-10-07 10:25:00,13.17,13.2,13.14,13.18,321454.0270848182,5.0358,5.0473,5.0244,5.0397,321454.0271
2011-10-07 10:30:00,13.18,13.23,13.17,13.19,416488.4770729389,5.0397,5.0588,5.0358,5.0435,416488.4771
2011-10-07 10:35:00,13.19,13.21,13.17,13.19,273224.043715847,5.0435,5.0511,5.0358,5.0435,273224.0437
2011-10-07 10:40:00,13.2,13.24,13.19,13.22,514849.1328106439,5.0473,5.0626,5.0435,5.0549,514849.1328
2011-10-07 10:45:00,13.21,13.22,13.16,13.16,363506.7712045616,5.0511,5.0549,5.032,5.032,363506.7712
2011-10-07 10:50:00,13.16,13.2,13.15,13.17,255405.0843430744,5.032,5.0473,5.0282,5.0358,255405.0843
2011-10-07 10:55:00,13.16,13.17,13.08,13.09,442860.5369446424,5.032,5.0358,5.0014,5.0052,442860.5369
2011-10-07 11:00:00,13.09,13.1,13.03,13.06,966975.528629128,5.0052,5.0091,4.9823,4.9938,966975.5286
2011-10-07 11:05:00,13.06,13.12,13.06,13.11,382988.8334521264,4.9938,5.0167,4.9938,5.0129,382988.8335
2011-10-07 11:10:00,13.11,13.14,13.03,13.04,205036.8258493704,5.0129,5.0244,4.9823,4.9861,205036.8258
2011-10-07 11:15:00,13.03,13.09,13.03,13.07,392729.8645759088,4.9823,5.0052,4.9823,4.9976,392729.8646
2011-10-07 11:20:00,13.07,13.1,13.01,13.09,402233.30957472086,4.9976,5.0091,4.9747,5.0052,402233.3096
2011-10-07 11:25:00,13.1,13.13,13.07,13.11,573770.4918032787,5.0091,5.0205,4.9976,5.0129,573770.4918
2011-10-07 11:30:00,13.11,13.12,13.08,13.09,467569.4939415538,5.0129,5.0167,5.0014,5.0052,467569.4939
2011-10-07 11:35:00,13.09,13.1,13.07,13.09,146353.05298170587,5.0052,5.0091,4.9976,5.0052,146353.053
2011-10-07 11:40:00,13.09,13.12,13.09,13.11,272036.11309099547,5.0052,5.0167,5.0052,5.0129,272036.1131
2011-10-07 11:45:00,13.11,13.12,13.08,13.08,237586.12497030167,5.0129,5.0167,5.0014,5.0014,237586.125
2011-10-07 11:50:00,13.09,13.11,13.07,13.11,237586.12497030167,5.0052,5.0129,4.9976,5.0129,237586.125
2011-10-07 11:55:00,13.11,13.12,13.07,13.12,401045.37894986937,5.0129,5.0167,4.9976,5.0167,401045.3789
2011-10-07 12:00:00,13.12,13.12,13.02,13.09,596578.7598004277,5.0167,5.0167,4.9785,5.0052,596578.7598
2011-10-07 12:05:00,13.09,13.13,13.08,13.13,335709.19458303635,5.0052,5.0205,5.0014,5.0205,335709.1946
2011-10-07 12:10:00,13.12,13.12,13.06,13.09,259206.4623425992,5.0167,5.0167,4.9938,5.0052,259206.4623
2011-10-07 12:15:00,13.1,13.11,13.02,13.03,293894.03658826323,5.0091,5.0129,4.9785,4.9823,293894.0366
2011-10-07 12:20:00,13.03,13.05,12.98,13.01,242813.0197196484,4.9823,4.9899,4.9632,4.9747,242813.0197
2011-10-07 12:25:00,13.01,13.07,12.98,13.06,320503.682584937,4.9747,4.9976,4.9632,4.9938,320503.6826
2011-10-07 12:30:00,13.06,13.08,13.01,13.02,396293.6564504633,4.9938,5.0014,4.9747,4.9785,396293.6565
2011-10-07 12:35:00,13.03,13.05,13.01,13.01,248990.2589688762,4.9823,4.9899,4.9747,4.9747,248990.259
2011-10-07 12:40:00,13.02,13.03,12.96,12.96,354953.6707056308,4.9785,4.9823,4.9555,4.9555,354953.6707
2011-10-07 12:45:00,12.96,13.03,12.96,13.0,291993.3475885008,4.9555,4.9823,4.9555,4.9708,291993.3476
2011-10-07 12:50:00,13.0,13.02,12.96,12.98,263958.18484200526,4.9708,4.9785,4.9555,4.9632,263958.1848
2011-10-07 12:55:00,12.99,13.0,12.96,12.98,139463.05535756712,4.967,4.9708,4.9555,4.9632,139463.0554
2011-10-07 13:00:00,12.98,13.01,12.97,12.98,228082.67997148968,4.9632,4.9747,4.9594,4.9632,228082.68
2011-10-07 13:05:00,12.98,12.99,12.94,12.97,212401.9957234497,4.9632,4.967,4.9479,4.9594,212401.9957
2011-10-07 13:10:00,12.98,13.02,12.95,13.02,222855.78522214305,4.9632,4.9785,4.9517,4.9785,222855.7852
2011-10-07 13:15:00,13.02,13.03,12.99,12.99,191969.5889760038,4.9785,4.9823,4.967,4.967,191969.589
2011-10-07 13:20:00,12.99,13.01,12.98,13.01,169636.49322879544,4.967,4.9747,4.9632,4.9747,169636.4932
2011-10-07 13:25:00,13.01,13.04,13.0,13.01,102637.20598717035,4.9747,4.9861,4.9708,4.9747,102637.206
2011-10-07 13:30:00,13.01,13.01,12.98,13.0,77928.24899025897,4.9747,4.9747,4.9632,4.9708,77928.249
2011-10-07 13:35:00,13.01,13.01,12.97,12.99,88382.03848895225,4.9747,4.9747,4.9594,4.967,88382.0385
2011-10-07 13:40:00,12.98,13.01,12.96,12.98,93371.34711332858,4.9632,4.9747,4.9555,4.9632,93371.3471
2011-10-07 13:45:00,12.98,13.04,12.98,13.01,158232.35923022096,4.9632,4.9861,4.9632,4.9747,158232.3592
2011-10-07 13:50:00,13.02,13.03,13.0,13.01,121168.92373485387,4.9785,4.9823,4.9708,4.9747,121168.9237
2011-10-07 13:55:00,13.01,13.05,13.01,13.04,137087.1941078641,4.9747,4.9899,4.9747,4.9861,137087.1941
2011-10-07 14:00:00,13.04,13.05,13.02,13.02,303397.48158707534,4.9861,4.9899,4.9785,4.9785,303397.4816
2011-10-07 14:05:00,13.03,13.05,13.01,13.05,148728.91423140888,4.9823,4.9899,4.9747,4.9899,148728.9142
2011-10-07 14:10:00,13.05,13.05,12.98,13.01,264670.9432169161,4.9899,4.9899,4.9632,4.9747,264670.9432
2011-10-07 14:15:00,13.01,13.05,12.99,13.04,163459.25397956758,4.9747,4.9899,4.967,4.9861,163459.254
2011-10-07 14:20:00,13.04,13.09,13.04,13.07,237110.95272036115,4.9861,5.0052,4.9861,4.9976,237110.9527
2011-10-07 14:25:00,13.07,13.1,13.04,13.04,227845.09384651936,4.9976,5.0091,4.9861,4.9861,227845.0938
2011-10-07 14:30:00,13.05,13.09,13.04,13.08,161320.9788548349,4.9899,5.0052,4.9861,5.0014,161320.9789
2011-10-07 14:35:00,13.08,13.11,13.06,13.07,167260.63197909243,5.0014,5.0129,4.9938,4.9976,167260.632
2011-10-07 14:40:00,13.07,13.08,13.02,13.04,261344.737467332,4.9976,5.0014,4.9785,4.9861,261344.7375
2011-10-07 14:45:00,13.04,13.07,13.03,13.06,263007.84034212405,4.9861,4.9976,4.9823,4.9938,263007.8403
2011-10-07 14:50:00,13.05,13.08,13.04,13.06,271560.9408410549,4.9899,5.0014,4.9861,4.9938,271560.9408
2011-10-07 14:55:00,13.06,13.1,13.05,13.09,185554.76360180567,4.9938,5.0091,4.9899,5.0052,185554.7636
2011-10-07 15:00:00,13.09,13.09,13.05,13.08,216440.95984794488,5.0052,5.0052,4.9899,5.0014,216440.9598
2011-10-07 15:05:00,13.08,13.12,13.08,13.12,225706.8187217867,5.0014,5.0167,5.0014,5.0167,225706.8187
2011-10-07 15:10:00,13.12,13.13,13.09,13.11,308861.9624613923,5.0167,5.0205,5.0052,5.0129,308861.9625
2011-10-07 15:15:00,13.11,13.19,13.11,13.17,384176.7640769779,5.0129,5.0435,5.0129,5.0358,384176.7641
2011-10-07 15:20:00,13.17,13.25,13.17,13.24,287479.2112140651,5.0358,5.0664,5.0358,5.0626,287479.2112
2011-10-07 15:25:00,13.25,13.26,13.2,13.24,367070.56307911617,5.0664,5.0702,5.0473,5.0626,367070.5631
2011-10-07 15:30:00,13.23,13.27,13.22,13.25,327868.8524590164,5.0588,5.0741,5.0549,5.0664,327868.8525
2011-10-07 15:35:00,13.24,13.27,13.22,13.22,308624.37633642193,5.0626,5.0741,5.0549,5.0549,308624.3763
2011-10-07 15:40:00,13.22,13.24,13.16,13.19,454027.0848182466,5.0549,5.0626,5.032,5.0435,454027.0848
2011-10-07 15:45:00,13.19,13.19,13.12,13.13,564267.0468044666,5.0435,5.0435,5.0167,5.0205,564267.0468
2011-10-07 15:50:00,13.14,13.15,13.05,13.1,668329.7695414588,5.0244,5.0282,4.9899,5.0091,668329.7695
2011-10-07 15:55:00,13.1,13.12,13.05,13.08,1035875.5048705155,5.0091,5.0167,4.9899,5.0014,1035875.5049
2011-10-10 09:30:00,13.34,13.36,13.25,13.25,312663.3404609171,5.1008,5.1085,5.0664,5.0664,312663.3405
2011-10-10 09:35:00,13.25,13.31,13.22,13.25,253029.2230933713,5.0664,5.0894,5.0549,5.0664,253029.2231
2011-10-10 09:40:00,13.25,13.33,13.25,13.31,193632.6918507959,5.0664,5.097,5.0664,5.0894,193632.6919
2011-10-10 09:45:00,13.3,13.35,13.28,13.33,212164.40959847943,5.0855,5.1047,5.0779,5.097,212164.4096
2011-10-10 09:50:00,13.33,13.38,13.33,13.33,264908.52934188646,5.097,5.1161,5.097,5.097,264908.5293
2011-10-10 09:55:00,13.33,13.36,13.31,13.35,250653.3618436684,5.097,5.1085,5.0894,5.1047,250653.3618
2011-10-10 10:00:00,13.34,13.36,13.32,13.35,222380.6129722024,5.1008,5.1085,5.0932,5.1047,222380.613
2011-10-10 10:05:00,13.36,13.41,13.35,13.39,286528.8667141839,5.1085,5.1276,5.1047,5.12,286528.8667
2011-10-10 10:10:00,13.4,13.49,13.4,13.48,254929.91209313367,5.1238,5.1582,5.1238,5.1544,254929.9121
2011-10-10 10:15:00,13.48,13.54,13.47,13.54,304347.82608695654,5.1544,5.1773,5.1505,5.1773,304347.8261
2011-10-10 10:20:00,13.54,13.6,13.54,13.59,392017.1062009979,5.1773,5.2002,5.1773,5.1964,392017.1062
2011-10-10 10:25:00,13.59,13.6,13.56,13.58,229508.19672131148,5.1964,5.2002,5.185,5.1926,229508.1967
2011-10-10 10:30:00,13.58,13.6,13.56,13.59,348063.6730814921,5.1926,5.2002,5.185,5.1964,348063.6731
2011-10-10 10:35:00,13.59,13.61,13.57,13.57,238774.05559515324,5.1964,5.2041,5.1888,5.1888,238774.0556
2011-10-10 10:40:00,13.58,13.61,13.55,13.6,264195.77096697554,5.1926,5.2041,5.1811,5.2002,264195.771
2011-10-10 10:45:00,13.6,13.65,13.59,13.62,282252.3164647185,5.2002,5.2194,5.1964,5.2079,282252.3165
2011-10-10 10:50:00,13.62,13.63,13.58,13.61,416963.6493228796,5.2079,5.2117,5.1926,5.2041,416963.6493
2011-10-10 10:55:00,13.61,13.61,13.57,13.59,179852.6966025184,5.2041,5.2041,5.1888,5.1964,179852.6966
2011-10-10 11:00:00,13.59,13.6,13.55,13.56,157519.60085531004,5.1964,5.2002,5.1811,5.185,157519.6009
2011-10-10 11:05:00,13.55,13.56,13.51,13.53,129246.85198384414,5.1811,5.185,5.1658,5.1735,129246.852
2011-10-10 11:10:00,13.54,13.54,13.51,13.52,175576.146353053,5.1773,5.1773,5.1658,5.1697,175576.1464
2011-10-10 11:15:00,13.52,13.54,13.5,13.54,216916.13209788548,5.1697,5.1773,5.162,5.1773,216916.1321
2011-10-10 11:20:00,13.54,13.56,13.51,13.52,91708.24423853648,5.1773,5.185,5.1658,5.1697,91708.2442
2011-10-10 11:25:00,13.53,13.55,13.52,13.55,107626.51461154668,5.1735,5.1811,5.1697,5.1811,107626.5146
2011-10-10 11:30:00,13.55,13.56,13.5,13.52,121406.5098598242,5.1811,5.185,5.162,5.1697,121406.5099
2011-10-10 11:35:00,13.53,13.54,13.52,13.54,57258.25611784272,5.1735,5.1773,5.1697,5.1773,57258.2561
2011-10-10 11:40:00,13.54,13.58,13.54,13.57,134711.3328581611,5.1773,5.1926,5.1773,5.1888,134711.3329
2011-10-10 11:45:00,13.57,13.6,13.57,13.58,276787.83559040155,5.1888,5.2002,5.1888,5.1926,276787.8356
2011-10-10 11:50:00,13.57,13.6,13.57,13.58,200285.1033499644,5.1888,5.2002,5.1888,5.1926,200285.1033
2011-10-10 11:55:00,13.58,13.61,13.58,13.6,105488.23948681397,5.1926,5.2041,5.1926,5.2002,105488.2395
2011-10-10 12:00:00,13.6,13.62,13.58,13.59,268709.9073414113,5.2002,5.2079,5.1926,5.1964,268709.9073
2011-10-10 12:05:00,13.6,13.61,13.57,13.58,179852.6966025184,5.2002,5.2041,5.1888,5.1926,179852.6966
2011-10-10 12:10:00,13.59,13.6,13.57,13.59,64861.01211689237,5.1964,5.2002,5.1888,5.1964,64861.0121
2011-10-10 12:15:00,13.59,13.6,13.57,13.57,64861.01211689237,5.1964,5.2002,5.1888,5.1888,64861.0121
2011-10-10 12:20:00,13.57,13.59,13.55,13.58,95509.6222380613,5.1888,5.1964,5.1811,5.1926,95509.6222
2011-10-10 12:25:00,13.57,13.58,13.56,13.56,78878.59349014018,5.1888,5.1926,5.185,5.185,78878.5935
2011-10-10 12:30:00,13.56,13.58,13.56,13.58,46804.46661914944,5.185,5.1926,5.185,5.1926,46804.4666
2011-10-10 12:35:00,13.58,13.58,13.54,13.54,48467.56949394156,5.1926,5.1926,5.1773,5.1773,48467.5695
2011-10-10 12:40:00,13.54,13.57,13.53,13.54,104062.72273699216,5.1773,5.1888,5.1735,5.1773,104062.7227
2011-10-10 12:45:00,13.54,13.54,13.51,13.52,119505.82086006178,5.1773,5.1773,5.1658,5.1697,119505.8209
2011-10-10 12:50:00,13.53,13.54,13.51,13.51,70325.49299120932,5.1735,5.1773,5.1658,5.1658,70325.493
2011-10-10 12:55:00,13.51,13.54,13.51,13.54,76027.55999049656,5.1658,5.1773,5.1658,5.1773,76027.56
2011-10-10 13:00:00,13.54,13.57,13.53,13.57,131147.54098360657,5.1773,5.1888,5.1735,5.1888,131147.541
2011-10-10 13:05:00,13.58,13.59,13.57,13.58,114516.51223568544,5.1926,5.1964,5.1888,5.1926,114516.5122
2011-10-10 13:10:00,13.58,13.6,13.58,13.58,86956.52173913043,5.1926,5.2002,5.1926,5.1926,86956.5217
2011-10-10 13:15:00,13.59,13.6,13.57,13.6,61059.63411736755,5.1964,5.2002,5.1888,5.2002,61059.6341
2011-10-10 13:20:00,13.6,13.64,13.6,13.63,130434.78260869563,5.2002,5.2155,5.2002,5.2117,130434.7826
2011-10-10 13:25:00,13.63,13.63,13.61,13.61,65336.18436683298,5.2117,5.2117,5.2041,5.2041,65336.1844
2011-10-10 13:30:00,13.6,13.62,13.6,13.61,101449.27536231883,5.2002,5.2079,5.2002,5.2041,101449.2754
2011-10-10 13:35:00,13.61,13.63,13.6,13.62,131622.71323354717,5.2041,5.2117,5.2002,5.2079,131622.7132
2011-10-10 13:40:00,13.63,13.64,13.61,13.64,382988.8334521264,5.2117,5.2155,5.2041,5.2155,382988.8335
2011-10-10 13:45:00,13.63,13.64,13.62,13.62,75552.38774055595,5.2117,5.2155,5.2079,5.2079,75552.3877
2011-10-10 13:50:00,13.62,13.62,13.6,13.61,69850.3207412687,5.2079,5.2079,5.2002,5.2041,69850.3207
2011-10-10 13:55:00,13.6,13.62,13.6,13.61,80779.28248990259,5.2002,5.2079,5.2002,5.2041,80779.2825
2011-10-10 14:00:00,13.61,13.61,13.58,13.59,109527.2036113091,5.2041,5.2041,5.1926,5.1964,109527.2036
2011-10-10 14:05:00,13.59,13.6,13.57,13.57,104300.30886196246,5.1964,5.2002,5.1888,5.1888,104300.3089
2011-10-10 14:10:00,13.57,13.6,13.57,13.6,84105.48823948682,5.1888,5.2002,5.1888,5.2002,84105.4882
2011-10-10 14:15:00,13.6,13.6,13.57,13.59,84105.48823948682,5.2002,5.2002,5.1888,5.1964,84105.4882
2011-10-10 14:20:00,13.58,13.62,13.57,13.61,86718.93561416013,5.1926,5.2079,5.1888,5.2041,86718.9356
2011-10-10 14:25:00,13.61,13.62,13.6,13.6,75314.80161558565,5.2041,5.2079,5.2002,5.2002,75314.8016
2011-10-10 14:30:00,13.6,13.62,13.58,13.59,99548.58636255642,5.2002,5.2079,5.1926,5.1964,99548.5864
2011-10-10 14:35:00,13.59,13.6,13.56,13.56,94321.6916132098,5.1964,5.2002,5.185,5.185,94321.6916
2011-10-10 14:40:00,13.56,13.57,13.55,13.57,143026.84723212165,5.185,5.1888,5.1811,5.1888,143026.8472
2011-10-10 14:45:00,13.57,13.58,13.54,13.55,72226.18199097173,5.1888,5.1926,5.1773,5.1811,72226.182
2011-10-10 14:50:00,13.54,13.57,13.54,13.54,118793.06248515088,5.1773,5.1888,5.1773,5.1773,118793.0625
2011-10-10 14:55:00,13.54,13.54,13.5,13.5,251841.29246851985,5.1773,5.1773,5.162,5.162,251841.2925
2011-10-10 15:00:00,13.5,13.54,13.49,13.53,221667.8545972916,5.162,5.1773,5.1582,5.1735,221667.8546
2011-10-10 15:05:00,13.53,13.54,13.47,13.47,377049.1803278689,5.1735,5.1773,5.1505,5.1505,377049.1803
2011-10-10 15:10:00,13.48,13.49,13.44,13.46,208600.6177239249,5.1544,5.1582,5.1391,5.1467,208600.6177
2011-10-10 15:15:00,13.46,13.48,13.46,13.47,291755.76146353054,5.1467,5.1544,5.1467,5.1505,291755.7615
2011-10-10 15:20:00,13.47,13.47,13.4,13.41,223806.12972202423,5.1505,5.1505,5.1238,5.1276,223806.1297
2011-10-10 15:25:00,13.41,13.44,13.41,13.41,181040.62722737,5.1276,5.1391,5.1276,5.1276,181040.6272
2011-10-10 15:30:00,13.41,13.44,13.38,13.43,319078.16583511524,5.1276,5.1391,5.1161,5.1352,319078.1658
2011-10-10 15:35:00,13.43,13.44,13.4,13.43,547636.0180565455,5.1352,5.1391,5.1238,5.1352,547636.0181
2011-10-10 15:40:00,13.43,13.49,13.41,13.48,306010.92896174866,5.1352,5.1582,5.1276,5.1544,306010.929
2011-10-10 15:45:00,13.48,13.52,13.47,13.51,409836.0655737705,5.1544,5.1697,5.1505,5.1658,409836.0656
2011-10-10 15:50:00,13.52,13.56,13.51,13.56,662390.1164172012,5.1697,5.185,5.1658,5.185,662390.1164
2011-10-10 15:55:00,13.56,13.6,13.54,13.6,1239011.6417201236,5.185,5.2002,5.1773,5.2002,1239011.6417
2011-10-11 09:30:00,13.47,13.66,13.46,13.6,431218.8168210976,5.1505,5.2232,5.1467,5.2002,431218.8168
2011-10-11 09:35:00,13.61,13.68,13.55,13.6,584224.281301972,5.2041,5.2308,5.1811,5.2002,584224.2813
2011-10-11 09:40:00,13.6,13.6,13.52,13.57,390116.4172012355,5.2002,5.2002,5.1697,5.1888,390116.4172
2011-10-11 09:45:00,13.57,13.57,13.53,13.57,410548.8239486814,5.1888,5.1888,5.1735,5.1888,410548.8239
2011-10-11 09:50:00,13.57,13.62,13.55,13.58,632691.8507959135,5.1888,5.2079,5.1811,5.1926,632691.8508
2011-10-11 09:55:00,13.58,13.59,13.55,13.57,216203.3737229746,5.1926,5.1964,5.1811,5.1888,216203.3737
2011-10-11 10:00:00,13.57,13.57,13.52,13.57,218579.2349726776,5.1888,5.1888,5.1697,5.1888,218579.235
2011-10-11 10:05:00,13.57,13.64,13.55,13.64,178189.59372772631,5.1888,5.2155,5.1811,5.2155,178189.5937
2011-10-11 10:10:00,13.64,13.67,13.62,13.64,148016.155856498,5.2155,5.227,5.2079,5.2155,148016.1559
2011-10-11 10:15:00,13.64,13.68,13.63,13.64,175338.56022808267,5.2155,5.2308,5.2117,5.2155,175338.5602
2011-10-11 10:20:00,13.64,13.68,13.62,13.66,211926.8234735092,5.2155,5.2308,5.2079,5.2232,211926.8235
2011-10-11 10:25:00,13.65,13.71,13.65,13.71,264433.3570919458,5.2194,5.2423,5.2194,5.2423,264433.3571
2011-10-11 10:30:00,13.71,13.76,13.7,13.72,283677.83321454027,5.2423,5.2614,5.2385,5.2461,283677.8332
2011-10-11 10:35:00,13.72,13.76,13.69,13.75,241625.0890947969,5.2461,5.2614,5.2347,5.2576,241625.0891
2011-10-11 10:40:00,13.75,13.76,13.72,13.75,152055.11998099313,5.2576,5.2614,5.2461,5.2576,152055.12
2011-10-11 10:45:00,13.75,13.81,13.75,13.8,476122.5944404847,5.2576,5.2805,5.2576,5.2767,476122.5944
2011-10-11 10:50:00,13.8,13.83,13.76,13.78,370159.1827037301,5.2767,5.2882,5.2614,5.2691,370159.1827
2011-10-11 10:55:00,13.78,13.8,13.78,13.78,218104.062722737,5.2691,5.2767,5.2691,5.2691,218104.0627
2011-10-11 11:00:00,13.79,13.81,13.79,13.81,301971.9648372535,5.2729,5.2805,5.2729,5.2805,301971.9648
2011-10-11 11:05:00,13.81,13.83,13.77,13.79,340460.9170824424,5.2805,5.2882,5.2653,5.2729,340460.9171
2011-10-11 11:10:00,13.79,13.8,13.76,13.76,190068.8999762414,5.2729,5.2767,5.2614,5.2614,190068.9
2011-10-11 11:15:00,13.76,13.8,13.75,13.78,199809.93110002376,5.2614,5.2767,5.2576,5.2691,199809.9311
2011-10-11 11:20:00,13.79,13.82,13.76,13.82,288191.969588976,5.2729,5.2844,5.2614,5.2844,288191.9696
2011-10-11 11:25:00,13.81,13.82,13.76,13.77,402946.0679496318,5.2805,5.2844,5.2614,5.2653,402946.0679
2011-10-11 11:30:00,13.76,13.81,13.76,13.81,258256.117842718,5.2614,5.2805,5.2614,5.2805,258256.1178
2011-10-11 11:35:00,13.81,13.83,13.8,13.81,178664.76597766692,5.2805,5.2882,5.2767,5.2805,178664.766
2011-10-11 11:40:00,13.81,13.85,13.8,13.84,356141.6013304823,5.2805,5.2958,5.2767,5.292,356141.6013
2011-10-11 11:45:00,13.85,13.85,13.83,13.84,266809.21834164887,5.2958,5.2958,5.2882,5.292,266809.2183
2011-10-11 11:50:00,13.83,13.86,13.83,13.86,222855.78522214305,5.2882,5.2997,5.2882,5.2997,222855.7852
2011-10-11 11:55:00,13.86,13.87,13.85,13.86,139700.6414825374,5.2997,5.3035,5.2958,5.2997,139700.6415
2011-10-11 12:00:00,13.86,13.87,13.83,13.84,140650.98598241864,5.2997,5.3035,5.2882,5.292,140650.986
2011-10-11 12:05:00,13.83,13.86,13.82,13.85,215965.78759800427,5.2882,5.2997,5.2844,5.2958,215965.7876
2011-10-11 12:10:00,13.86,13.86,13.83,13.85,64861.01211689237,5.2997,5.2997,5.2882,5.2958,64861.0121
2011-10-11 12:15:00,13.85,13.85,13.81,13.81,127821.33523402234,5.2958,5.2958,5.2805,5.2805,127821.3352
2011-10-11 12:20:00,13.81,13.84,13.81,13.83,127346.16298408172,5.2805,5.292,5.2805,5.2882,127346.163
2011-10-11 12:25:00,13.83,13.84,13.83,13.84,68187.2178664766,5.2882,5.292,5.2882,5.292,68187.2179
2011-10-11 12:30:00,13.84,13.85,13.82,13.83,153718.22285578522,5.292,5.2958,5.2844,5.2882,153718.2229
2011-10-11 12:35:00,13.83,13.87,13.83,13.84,406747.4459491566,5.2882,5.3035,5.2882,5.292,406747.4459
2011-10-11 12:40:00,13.84,13.87,13.83,13.87,250178.18959372773,5.292,5.3035,5.2882,5.3035,250178.1896
2011-10-11 12:45:00,13.87,13.88,13.82,13.82,230933.7134711333,5.3035,5.3073,5.2844,5.2844,230933.7135
2011-10-11 12:50:00,13.82,13.84,13.81,13.83,97885.48348776432,5.2844,5.292,5.2805,5.2882,97885.4835
2011-10-11 12:55:00,13.83,13.88,13.83,13.87,296745.07008790685,5.2882,5.3073,5.2882,5.3035,296745.0701
2011-10-11 13:00:00,13.87,13.89,13.85,13.85,113803.75386077454,5.3035,5.3111,5.2958,5.2958,113803.7539
2011-10-11 13:05:00,13.85,13.86,13.82,13.85,167498.21810406272,5.2958,5.2997,5.2844,5.2958,167498.2181
2011-10-11 13:10:00,13.85,13.85,13.81,13.82,255880.256593015,5.2958,5.2958,5.2805,5.2844,255880.2566
2011-10-11 13:15:00,13.83,13.87,13.82,13.86,284153.0054644809,5.2882,5.3035,5.2844,5.2997,284153.0055
2011-10-11 13:20:00,13.86,13.88,13.85,13.85,89332.38298883346,5.2997,5.3073,5.2958,5.2958,89332.383
2011-10-11 13:25:00,13.85,13.88,13.84,13.87,244951.2948443811,5.2958,5.3073,5.292,5.3035,244951.2948
2011-10-11 13:30:00,13.87,13.88,13.85,13.86,124732.71560940842,5.3035,5.3073,5.2958,5.2997,124732.7156
2011-10-11 13:35:00,13.86,13.88,13.85,13.86,166072.7013542409,5.2997,5.3073,5.2958,5.2997,166072.7014
2011-10-11 13:40:00,13.86,13.86,13.83,13.84,127346.16298408172,5.2997,5.2997,5.2882,5.292,127346.163
2011-10-11 13:45:00,13.85,13.87,13.83,13.84,190781.6583511523,5.2958,5.3035,5.2882,5.292,190781.6584
2011-10-11 13:50:00,13.85,13.88,13.84,13.87,511760.51318603,5.2958,5.3073,5.292,5.3035,511760.5132
2011-10-11 13:55:00,13.87,13.88,13.85,13.88,227369.9215965788,5.3035,5.3073,5.2958,5.3073,227369.9216
2011-10-11 14:00:00,13.88,13.88,13.84,13.86,233784.7469707769,5.3073,5.3073,5.292,5.2997,233784.747
2011-10-11 14:05:00,13.86,13.88,13.85,13.86,189831.3138512711,5.2997,5.3073,5.2958,5.2997,189831.3139
2011-10-11 14:10:00,13.86,13.89,13.86,13.87,233071.988595866,5.2997,5.3111,5.2997,5.3035,233071.9886
2011-10-11 14:15:00,13.87,13.88,13.85,13.86,107151.34236160608,5.3035,5.3073,5.2958,5.2997,107151.3424
2011-10-11 14:20:00,13.86,13.89,13.83,13.84,179139.93822760752,5.2997,5.3111,5.2882,5.292,179139.9382
2011-10-11 14:25:00,13.84,13.85,13.82,13.83,323592.302209551,5.292,5.2958,5.2844,5.2882,323592.3022
2011-10-11 14:30:00,13.83,13.86,13.83,13.85,232834.4024708957,5.2882,5.2997,5.2882,5.2958,232834.4025
2011-10-11 14:35:00,13.85,13.85,13.82,13.82,300071.2758374911,5.2958,5.2958,5.2844,5.2844,300071.2758
2011-10-11 14:40:00,13.82,13.83,13.81,13.83,154668.56735566643,5.2844,5.2882,5.2805,5.2882,154668.5674
2011-10-11 14:45:00,13.83,13.83,13.81,13.81,135899.2634830126,5.2882,5.2882,5.2805,5.2805,135899.2635
2011-10-11 14:50:00,13.82,13.83,13.81,13.81,134948.9189831314,5.2844,5.2882,5.2805,5.2805,134948.919
2011-10-11 14:55:00,13.81,13.88,13.81,13.88,147303.39748158708,5.2805,5.3073,5.2805,5.3073,147303.3975
2011-10-11 15:00:00,13.87,13.89,13.86,13.87,318840.57971014496,5.3035,5.3111,5.2997,5.3035,318840.5797
2011-10-11 15:05:00,13.88,13.9,13.86,13.89,271085.76859111426,5.3073,5.315,5.2997,5.3111,271085.7686
2011-10-11 15:10:00,13.9,13.91,13.87,13.91,214777.8569731528,5.315,5.3188,5.3035,5.3188,214777.857
2011-10-11 15:15:00,13.91,13.91,13.87,13.88,311237.82371109526,5.3188,5.3188,5.3035,5.3073,311237.8237
2011-10-11 15:20:00,13.88,13.88,13.84,13.86,317177.47683535283,5.3073,5.3073,5.292,5.2997,317177.4768
2011-10-11 15:25:00,13.86,13.88,13.81,13.82,379187.4554526016,5.2997,5.3073,5.2805,5.2844,379187.4555
2011-10-11 15:30:00,13.82,13.83,13.81,13.81,821572.8201473034,5.2844,5.2882,5.2805,5.2805,821572.8201
2011-10-11 15:35:00,13.81,13.85,13.81,13.84,931337.6098835828,5.2805,5.2958,5.2805,5.292,931337.6099
2011-10-11 15:40:00,13.84,13.87,13.82,13.84,722736.9921596579,5.292,5.3035,5.2844,5.292,722736.9922
2011-10-11 15:45:00,13.84,13.87,13.82,13.83,508909.4796863863,5.292,5.3035,5.2844,5.2882,508909.4797
2011-10-11 15:50:00,13.83,13.85,13.81,13.81,871465.9063910667,5.2882,5.2958,5.2805,5.2805,871465.9064
2011-10-11 15:55:00,13.81,13.82,13.8,13.82,1225706.8187217866,5.2805,5.2844,5.2767,5.2844,1225706.8187
2011-10-12 09:30:00,14.01,14.08,13.96,13.99,759800.4276550249,5.357,5.3838,5.3379,5.3494,759800.4277
2011-10-12 09:35:00,13.99,14.01,13.94,13.98,660964.5996673794,5.3494,5.357,5.3303,5.3456,660964.5997
2011-10-12 09:40:00,13.97,14.09,13.95,14.03,981705.8683772868,5.3417,5.3876,5.3341,5.3647,981705.8684
2011-10-12 09:45:00,14.03,14.06,13.99,14.05,1122356.8543597057,5.3647,5.3761,5.3494,5.3723,1122356.8544
2011-10-12 09:50:00,14.05,14.1,14.03,14.08,524114.9916844856,5.3723,5.3914,5.3647,5.3838,524114.9917
2011-10-12 09:55:00,14.08,14.09,14.03,14.08,304347.82608695654,5.3838,5.3876,5.3647,5.3838,304347.8261
2011-10-12 10:00:00,14.09,14.09,14.02,14.05,435020.1948206225,5.3876,5.3876,5.3608,5.3723,435020.1948
2011-10-12 10:05:00,14.05,14.06,14.03,14.03,447374.67331907817,5.3723,5.3761,5.3647,5.3647,447374.6733
2011-10-12 10:10:00,14.03,14.05,14.03,14.05,256117.84271798527,5.3647,5.3723,5.3647,5.3723,256117.8427
2011-10-12 10:15:00,14.05,14.07,14.03,14.05,231408.8857210739,5.3723,5.38,5.3647,5.3723,231408.8857
2011-10-12 10:20:00,14.05,14.05,14.01,14.02,346638.15633167024,5.3723,5.3723,5.357,5.3608,346638.1563
2011-10-12 10:25:00,14.02,14.08,14.02,14.08,317890.2352102637,5.3608,5.3838,5.3608,5.3838,317890.2352
2011-10-12 10:30:00,14.08,14.12,14.07,14.12,325255.4050843431,5.3838,5.3991,5.38,5.3991,325255.4051
2011-10-12 10:35:00,14.12,14.17,14.12,14.16,294131.6227132336,5.3991,5.4182,5.3991,5.4144,294131.6227
2011-10-12 10:40:00,14.16,14.16,14.12,14.13,189356.14160133048,5.4144,5.4144,5.3991,5.4029,189356.1416
2011-10-12 10:45:00,14.13,14.16,14.12,14.14,119743.40698503208,5.4029,5.4144,5.3991,5.4067,119743.407
2011-10-12 10:50:00,14.13,14.14,14.07,14.09,156569.25635542884,5.4029,5.4067,5.38,5.3876,156569.2564
2011-10-12 10:55:00,14.09,14.13,14.08,14.09,137324.7802328344,5.3876,5.4029,5.3838,5.3876,137324.7802
2011-10-12 11:00:00,14.09,14.13,14.08,14.1,275124.7327156094,5.3876,5.4029,5.3838,5.3914,275124.7327
2011-10-12 11:05:00,14.1,14.11,14.06,14.09,195770.96697552863,5.3914,5.3953,5.3761,5.3876,195770.967
2011-10-12 11:10:00,14.1,14.1,14.06,14.07,155143.73960560703,5.3914,5.3914,5.3761,5.38,155143.7396
2011-10-12 11:15:00,14.07,14.07,14.04,14.05,359230.22095509624,5.38,5.38,5.3685,5.3723,359230.221
2011-10-12 11:20:00,14.05,14.06,14.04,14.05,240674.74459491565,5.3723,5.3761,5.3685,5.3723,240674.7446
2011-10-12 11:25:00,14.05,14.09,14.04,14.06,222855.78522214305,5.3723,5.3876,5.3685,5.3761,222855.7852
2011-10-12 11:30:00,14.06,14.12,14.05,14.1,251603.7063435496,5.3761,5.3991,5.3723,5.3914,251603.7063
2011-10-12 11:35:00,14.1,14.14,14.1,14.13,153480.6367308149,5.3914,5.4067,5.3914,5.4029,153480.6367
2011-10-12 11:40:00,14.13,14.15,14.12,14.13,131385.12710857685,5.4029,5.4106,5.3991,5.4029,131385.1271
2011-10-12 11:45:00,14.13,14.14,14.11,14.13,386552.62532668095,5.4029,5.4067,5.3953,5.4029,386552.6253
2011-10-12 11:50:00,14.13,14.13,14.1,14.12,77690.66286528867,5.4029,5.4029,5.3914,5.3991,77690.6629
2011-10-12 11:55:00,14.12,14.12,14.1,14.1,141126.15823235924,5.3991,5.3991,5.3914,5.3914,141126.1582
2011-10-12 12:00:00,14.1,14.11,14.09,14.1,161083.39272986457,5.3914,5.3953,5.3876,5.3914,161083.3927
2011-10-12 12:05:00,14.1,14.11,14.08,14.08,261819.90971727253,5.3914,5.3953,5.3838,5.3838,261819.9097
2011-10-12 12:10:00,14.08,14.1,14.07,14.09,242100.26134473743,5.3838,5.3914,5.38,5.3876,242100.2613
2011-10-12 12:15:00,14.09,14.11,14.09,14.1,176288.9047279639,5.3876,5.3953,5.3876,5.3914,176288.9047
2011-10-12 12:20:00,14.1,14.11,14.1,14.1,71513.42361606083,5.3914,5.3953,5.3914,5.3914,71513.4236
2011-10-12 12:25:00,14.1,14.11,14.1,14.11,162033.73722974578,5.3914,5.3953,5.3914,5.3953,162033.7372
2011-10-12 12:30:00,14.1,14.11,14.1,14.11,187930.62485150868,5.3914,5.3953,5.3914,5.3953,187930.6249
2011-10-12 12:35:00,14.11,14.12,14.08,14.09,179852.6966025184,5.3953,5.3991,5.3838,5.3876,179852.6966
2011-10-12 12:40:00,14.09,14.11,14.09,14.1,76977.90449037777,5.3876,5.3953,5.3876,5.3914,76977.9045
2011-10-12 12:45:00,14.1,14.12,14.1,14.1,63197.90924210026,5.3914,5.3991,5.3914,5.3914,63197.9092
2011-10-12 12:50:00,14.1,14.14,14.1,14.14,133048.22998336898,5.3914,5.4067,5.3914,5.4067,133048.23
2011-10-12 12:55:00,14.14,14.14,14.12,14.13,137799.952482775,5.4067,5.4067,5.3991,5.4029,137799.9525
2011-10-12 13:00:00,14.12,14.13,14.1,14.11,318127.82133523404,5.3991,5.4029,5.3914,5.3953,318127.8213
2011-10-12 13:05:00,14.11,14.12,14.08,14.08,353765.7400807793,5.3953,5.3991,5.3838,5.3838,353765.7401
2011-10-12 13:10:00,14.09,14.11,14.09,14.1,554288.429555714,5.3876,5.3953,5.3876,5.3914,554288.4296
2011-10-12 13:15:00,14.1,14.1,14.09,14.1,316702.3045854122,5.3914,5.3914,5.3876,5.3914,316702.3046
2011-10-12 13:20:00,14.1,14.11,14.1,14.1,233547.16084580665,5.3914,5.3953,5.3914,5.3914,233547.1608
2011-10-12 13:25:00,14.1,14.12,14.1,14.1,127583.74910905203,5.3914,5.3991,5.3914,5.3914,127583.7491
2011-10-12 13:30:00,14.1,14.13,14.1,14.11,150867.1893561416,5.3914,5.4029,5.3914,5.3953,150867.1894
2011-10-12 13:35:00,14.1,14.12,14.1,14.11,90520.31361368496,5.3914,5.3991,5.3914,5.3953,90520.3136
2011-10-12 13:40:00,14.12,14.13,14.07,14.07,324542.6467094322,5.3991,5.4029,5.38,5.38,324542.6467
2011-10-12 13:45:00,14.07,14.09,14.05,14.07,478973.6279401283,5.38,5.3876,5.3723,5.38,478973.6279
2011-10-12 13:50:00,14.07,14.09,14.05,14.05,253504.39534331195,5.38,5.3876,5.3723,5.3723,253504.3953
2011-10-12 13:55:00,14.05,14.05,14.01,14.01,202423.3784746971,5.3723,5.3723,5.357,5.357,202423.3785
2011-10-12 14:00:00,14.02,14.05,14.0,14.03,476597.7666904253,5.3608,5.3723,5.3532,5.3647,476597.7667
2011-10-12 14:05:00,14.03,14.08,14.03,14.06,1092183.416488477,5.3647,5.3838,5.3647,5.3761,1092183.4165
2011-10-12 14:10:00,14.06,14.08,14.04,14.06,238774.05559515324,5.3761,5.3838,5.3685,5.3761,238774.0556
2011-10-12 14:15:00,14.06,14.07,14.01,14.02,661439.7719173201,5.3761,5.38,5.357,5.3608,661439.7719
2011-10-12 14:20:00,14.01,14.05,13.99,14.05,650748.3962936564,5.357,5.3723,5.3494,5.3723,650748.3963
2011-10-12 14:25:00,14.05,14.1,14.05,14.09,551437.3960560703,5.3723,5.3914,5.3723,5.3876,551437.3961
2011-10-12 14:30:00,14.09,14.11,14.08,14.09,317177.47683535283,5.3876,5.3953,5.3838,5.3876,317177.4768
2011-10-12 14:35:00,14.09,14.09,14.05,14.07,121168.92373485387,5.3876,5.3876,5.3723,5.38,121168.9237
2011-10-12 14:40:00,14.06,14.1,14.03,14.04,206224.7564742219,5.3761,5.3914,5.3647,5.3685,206224.7565
2011-10-12 14:45:00,14.03,14.05,13.97,14.01,328106.4385839867,5.3647,5.3723,5.3417,5.357,328106.4386
2011-10-12 14:50:00,14.01,14.04,13.99,14.01,306723.6873366595,5.357,5.3685,5.3494,5.357,306723.6873
2011-10-12 14:55:00,14.02,14.03,13.97,14.0,388690.9004514137,5.3608,5.3647,5.3417,5.3532,388690.9005
2011-10-12 15:00:00,14.0,14.05,13.96,13.97,962461.3922546924,5.3532,5.3723,5.3379,5.3417,962461.3923
2011-10-12 15:05:00,13.97,13.99,13.91,13.95,797339.0354003327,5.3417,5.3494,5.3188,5.3341,797339.0354
2011-10-12 15:10:00,13.95,13.99,13.92,13.96,361843.6683297696,5.3341,5.3494,5.3226,5.3379,361843.6683
2011-10-12 15:15:00,13.96,13.97,13.9,13.92,423853.6469470183,5.3379,5.3417,5.315,5.3226,423853.6469
2011-10-12 15:20:00,13.92,13.94,13.89,13.93,485863.62556426704,5.3226,5.3303,5.3111,5.3264,485863.6256
2011-10-12 15:25:00,13.93,13.97,13.91,13.96,333095.747208363,5.3264,5.3417,5.3188,5.3379,333095.7472
2011-10-12 15:30:00,13.96,13.98,13.91,13.92,479686.3863150392,5.3379,5.3456,5.3188,5.3226,479686.3863
2011-10-12 15:35:00,13.92,13.95,13.88,13.92,552150.1544309813,5.3226,5.3341,5.3073,5.3226,552150.1544
2011-10-12 15:40:00,13.91,13.93,13.9,13.91,600380.1377999525,5.3188,5.3264,5.315,5.3188,600380.1378
2011-10-12 15:45:00,13.91,13.91,13.8,13.82,977904.490377762,5.3188,5.3188,5.2767,5.2844,977904.4904
2011-10-12 15:50:00,13.82,13.83,13.77,13.8,1515799.477310525,5.2844,5.2882,5.2653,5.2767,1515799.4773
2011-10-12 15:55:00,13.8,13.83,13.78,13.78,2387265.383701592,5.2767,5.2882,5.2691,5.2691,2387265.3837
2011-10-13 09:30:00,13.71,13.73,13.65,13.7,1066286.528866714,5.2423,5.25,5.2194,5.2385,1066286.5289
2011-10-13 09:35:00,13.71,13.71,13.61,13.65,625089.0947968639,5.2423,5.2423,5.2041,5.2194,625089.0948
2011-10-13 09:40:00,13.65,13.67,13.57,13.58,1043715.8469945356,5.2194,5.227,5.1888,5.1926,1043715.847
2011-10-13 09:45:00,13.57,13.6,13.54,13.6,1193870.2779757662,5.1888,5.2002,5.1773,5.2002,1193870.278
2011-10-13 09:50:00,13.6,13.61,13.56,13.59,544309.8123069613,5.2002,5.2041,5.185,5.1964,544309.8123
2011-10-13 09:55:00,13.59,13.62,13.58,13.6,468995.0106913757,5.1964,5.2079,5.1926,5.2002,468995.0107
2011-10-13 10:00:00,13.6,13.63,13.6,13.6,591351.865051081,5.2002,5.2117,5.2002,5.2002,591351.8651
2011-10-13 10:05:00,13.6,13.62,13.54,13.55,547636.0180565455,5.2002,5.2079,5.1773,5.1811,547636.0181
2011-10-13 10:10:00,13.55,13.56,13.54,13.54,657163.2216678546,5.1811,5.185,5.1773,5.1773,657163.2217
2011-10-13 10:15:00,13.54,13.55,13.48,13.49,468282.2523164647,5.1773,5.1811,5.1544,5.1582,468282.2523
2011-10-13 10:20:00,13.49,13.51,13.46,13.51,1061534.806367308,5.1582,5.1658,5.1467,5.1658,1061534.8064
2011-10-13 10:25:00,13.51,13.51,13.46,13.48,494891.8983131385,5.1658,5.1658,5.1467,5.1544,494891.8983
2011-10-13 10:30:00,13.48,13.52,13.46,13.51,763364.2195295795,5.1544,5.1697,5.1467,5.1658,763364.2195
2011-10-13 10:35:00,13.51,13.55,13.51,13.55,259919.2207175101,5.1658,5.1811,5.1658,5.1811,259919.2207
2011-10-13 10:40:00,13.55,13.57,13.52,13.52,358992.634830126,5.1811,5.1888,5.1697,5.1697,358992.6348
2011-10-13 10:45:00,13.52,13.56,13.51,13.54,305773.3428367783,5.1697,5.185,5.1658,5.1773,305773.3428
2011-10-13 10:50:00,13.54,13.59,13.54,13.57,251128.53409360893,5.1773,5.1964,5.1773,5.1888,251128.5341
2011-10-13 10:55:00,13.57,13.59,13.54,13.57,282252.3164647185,5.1888,5.1964,5.1773,5.1888,282252.3165
2011-10-13 11:00:00,13.57,13.59,13.56,13.59,310049.89308624377,5.1888,5.1964,5.185,5.1964,310049.8931
2011-10-13 11:05:00,13.58,13.6,13.57,13.6,210026.1344737468,5.1926,5.2002,5.1888,5.2002,210026.1345
2011-10-13 11:10:00,13.6,13.66,13.6,13.66,246851.9838441435,5.2002,5.2232,5.2002,5.2232,246851.9838
2011-10-13 11:15:00,13.66,13.68,13.62,13.62,289379.9002138275,5.2232,5.2308,5.2079,5.2079,289379.9002
2011-10-13 11:20:00,13.62,13.69,13.62,13.68,199809.93110002376,5.2079,5.2347,5.2079,5.2308,199809.9311
2011-10-13 11:25:00,13.68,13.71,13.67,13.7,297933.0007127584,5.2308,5.2423,5.227,5.2385,297933.0007
2011-10-13 11:30:00,13.7,13.76,13.7,13.75,295081.9672131148,5.2385,5.2614,5.2385,5.2576,295081.9672
2011-10-13 11:35:00,13.76,13.8,13.76,13.8,228082.67997148968,5.2614,5.2767,5.2614,5.2767,228082.68
2011-10-13 11:40:00,13.8,13.82,13.78,13.8,150154.4309812307,5.2767,5.2844,5.2691,5.2767,150154.431
2011-10-13 11:45:00,13.81,13.83,13.8,13.82,233547.16084580665,5.2805,5.2882,5.2767,5.2844,233547.1608
2011-10-13 11:50:00,13.82,13.83,13.78,13.78,187217.86647659776,5.2844,5.2882,5.2691,5.2691,187217.8665
2011-10-13 11:55:00,13.79,13.79,13.75,13.76,174388.21572820147,5.2729,5.2729,5.2576,5.2614,174388.2157
2011-10-13 12:00:00,13.76,13.76,13.74,13.76,116654.78736041817,5.2614,5.2614,5.2538,5.2614,116654.7874
2011-10-13 12:05:00,13.76,13.77,13.72,13.72,417438.8215728201,5.2614,5.2653,5.2461,5.2461,417438.8216
2011-10-13 12:10:00,13.72,13.73,13.69,13.7,147778.56973152768,5.2461,5.25,5.2347,5.2385,147778.5697
2011-10-13 12:15:00,13.71,13.71,13.7,13.7,111903.06486101211,5.2423,5.2423,5.2385,5.2385,111903.0649
2011-10-13 12:20:00,13.7,13.71,13.69,13.69,166547.8736041815,5.2385,5.2423,5.2347,5.2347,166547.8736
2011-10-13 12:25:00,13.69,13.7,13.68,13.69,101924.44761225944,5.2347,5.2385,5.2308,5.2347,101924.4476
2011-10-13 12:30:00,13.69,13.7,13.68,13.69,114516.51223568544,5.2347,5.2385,5.2308,5.2347,114516.5122
2011-10-13 12:35:00,13.69,13.72,13.69,13.72,97172.7251128534,5.2347,5.2461,5.2347,5.2461,97172.7251
2011-10-13 12:40:00,13.72,13.74,13.71,13.72,103349.96436208126,5.2461,5.2538,5.2423,5.2461,103349.9644
2011-10-13 12:45:00,13.72,13.74,13.72,13.74,163934.4262295082,5.2461,5.2538,5.2461,5.2538,163934.4262
2011-10-13 12:50:00,13.74,13.75,13.71,13.73,106676.17011166547,5.2538,5.2576,5.2423,5.25,106676.1701
2011-10-13 12:55:00,13.73,13.74,13.72,13.73,164647.1846044191,5.25,5.2538,5.2461,5.25,164647.1846
2011-10-13 13:00:00,13.73,13.74,13.71,13.73,119268.23473509148,5.25,5.2538,5.2423,5.25,119268.2347
2011-10-13 13:05:00,13.73,13.76,13.7,13.76,244000.9503444999,5.25,5.2614,5.2385,5.2614,244000.9503
2011-10-13 13:10:00,13.76,13.81,13.76,13.79,238298.88334521264,5.2614,5.2805,5.2614,5.2729,238298.8833
2011-10-13 13:15:00,13.8,13.8,13.78,13.79,142314.08885721074,5.2767,5.2767,5.2691,5.2729,142314.0889
2011-10-13 13:20:00,13.79,13.79,13.76,13.78,124970.30173437872,5.2729,5.2729,5.2614,5.2691,124970.3017
2011-10-13 13:25:00,13.78,13.82,13.78,13.8,359467.80708006653,5.2691,5.2844,5.2691,5.2767,359467.8071
2011-10-13 13:30:00,13.8,13.81,13.78,13.79,228320.26609646,5.2767,5.2805,5.2691,5.2729,228320.2661
2011-10-13 13:35:00,13.79,13.82,13.78,13.81,168210.97647897364,5.2729,5.2844,5.2691,5.2805,168210.9765
2011-10-13 13:40:00,13.81,13.81,13.78,13.81,130197.19648372536,5.2805,5.2805,5.2691,5.2805,130197.1965
2011-10-13 13:45:00,13.81,13.82,13.79,13.79,150154.4309812307,5.2805,5.2844,5.2729,5.2729,150154.431
2011-10-13 13:50:00,13.8,13.81,13.78,13.79,187217.86647659776,5.2767,5.2805,5.2691,5.2729,187217.8665
2011-10-13 13:55:00,13.79,13.79,13.76,13.77,264433.3570919458,5.2729,5.2729,5.2614,5.2653,264433.3571
2011-10-13 14:00:00,13.77,13.77,13.73,13.74,153480.6367308149,5.2653,5.2653,5.25,5.2538,153480.6367
2011-10-13 14:05:00,13.74,13.76,13.73,13.74,154193.39510572582,5.2538,5.2614,5.25,5.2538,154193.3951
2011-10-13 14:10:00,13.74,13.75,13.73,13.74,112378.23711095272,5.2538,5.2576,5.25,5.2538,112378.2371
2011-10-13 14:15:00,13.74,13.77,13.73,13.75,221430.2684723212,5.2538,5.2653,5.25,5.2576,221430.2685
2011-10-13 14:20:00,13.75,13.76,13.73,13.73,233309.5747208363,5.2576,5.2614,5.25,5.25,233309.5747
2011-10-13 14:25:00,13.73,13.73,13.7,13.71,252316.46471846043,5.25,5.25,5.2385,5.2423,252316.4647
2011-10-13 14:30:00,13.71,13.73,13.68,13.72,681634.5925397957,5.2423,5.25,5.2308,5.2461,681634.5925
2011-10-13 14:35:00,13.72,13.73,13.69,13.7,292468.51983844145,5.2461,5.25,5.2347,5.2385,292468.5198
2011-10-13 14:40:00,13.7,13.7,13.67,13.68,299120.9313376099,5.2385,5.2385,5.227,5.2308,299120.9313
2011-10-13 14:45:00,13.68,13.73,13.66,13.73,276075.07721549063,5.2308,5.25,5.2232,5.25,276075.0772
2011-10-13 14:50:00,13.73,13.77,13.73,13.76,277025.42171537183,5.25,5.2653,5.25,5.2614,277025.4217
2011-10-13 14:55:00,13.76,13.76,13.74,13.76,279163.69684010453,5.2614,5.2614,5.2538,5.2614,279163.6968
2011-10-13 15:00:00,13.75,13.77,13.75,13.75,317415.0629603231,5.2576,5.2653,5.2576,5.2576,317415.063
2011-10-13 15:05:00,13.75,13.77,13.74,13.75,290805.41696364933,5.2576,5.2653,5.2538,5.2576,290805.417
2011-10-13 15:10:00,13.75,13.76,13.72,13.75,638156.3316702305,5.2576,5.2614,5.2461,5.2576,638156.3317
2011-10-13 15:15:00,13.75,13.79,13.75,13.78,352815.3955808981,5.2576,5.2729,5.2576,5.2691,352815.3956
2011-10-13 15:20:00,13.78,13.78,13.71,13.71,424803.9914468995,5.2691,5.2691,5.2423,5.2423,424803.9914
2011-10-13 15:25:00,13.71,13.72,13.68,13.68,388453.31432644336,5.2423,5.2461,5.2308,5.2308,388453.3143
2011-10-13 15:30:00,13.68,13.7,13.67,13.69,380137.7999524828,5.2308,5.2385,5.227,5.2347,380137.8
2011-10-13 15:35:00,13.69,13.73,13.69,13.7,324067.47445949155,5.2347,5.25,5.2347,5.2385,324067.4745
2011-10-13 15:40:00,13.71,13.75,13.7,13.73,341173.6754573533,5.2423,5.2576,5.2385,5.25,341173.6755
2011-10-13 15:45:00,13.73,13.76,13.71,13.73,595866.0014255168,5.25,5.2614,5.2423,5.25,595866.0014
2011-10-13 15:50:00,13.73,13.78,13.73,13.77,596103.587550487,5.25,5.2691,5.25,5.2653,596103.5876
2011-10-13 15:55:00,13.77,13.79,13.76,13.78,845093.8465193633,5.2653,5.2729,5.2614,5.2691,845093.8465
2011-10-14 09:30:00,14.0,14.13,13.98,14.1,1543597.0539320505,5.3532,5.4029,5.3456,5.3914,1543597.0539
2011-10-14 09:35:00,14.1,14.2,14.05,14.2,1020907.5789973866,5.3914,5.4297,5.3723,5.4297,1020907.579
2011-10-14 09:40:00,14.19,14.26,14.13,14.14,797814.2076502732,5.4258,5.4526,5.4029,5.4067,797814.2077
2011-10-14 09:45:00,14.14,14.18,14.13,14.15,516987.40793537657,5.4067,5.422,5.4029,5.4106,516987.4079
2011-10-14 09:50:00,14.15,14.15,14.03,14.05,517937.7524352578,5.4106,5.4106,5.3647,5.3723,517937.7524
2011-10-14 09:55:00,14.07,14.18,14.05,14.13,290330.2447137087,5.38,5.422,5.3723,5.4029,290330.2447
2011-10-14 10:00:00,14.13,14.15,14.1,14.15,347826.0869565217,5.4029,5.4106,5.3914,5.4106,347826.087
2011-10-14 10:05:00,14.15,14.21,14.15,14.18,299358.5174625802,5.4106,5.4335,5.4106,5.422,299358.5175
2011-10-14 10:10:00,14.18,14.18,14.1,14.14,596103.587550487,5.422,5.422,5.3914,5.4067,596103.5876
2011-10-14 10:15:00,14.13,14.14,14.06,14.1,926585.8873841768,5.4029,5.4067,5.3761,5.3914,926585.8874
2011-10-14 10:20:00,14.1,14.11,14.09,14.1,521976.71655975294,5.3914,5.3953,5.3876,5.3914,521976.7166
2011-10-14 10:25:00,14.1,14.12,14.09,14.1,490852.9341886434,5.3914,5.3991,5.3876,5.3914,490852.9342
2011-10-14 10:30:00,14.1,14.1,14.07,14.1,724162.5089094797,5.3914,5.3914,5.38,5.3914,724162.5089
2011-10-14 10:35:00,14.1,14.11,14.06,14.07,239724.40009503445,5.3914,5.3953,5.3761,5.38,239724.4001
2011-10-14 10:40:00,14.07,14.08,14.05,14.07,227607.50772154907,5.38,5.3838,5.3723,5.38,227607.5077
2011-10-14 10:45:00,14.07,14.1,14.07,14.09,189593.7277263008,5.38,5.3914,5.38,5.3876,189593.7277
2011-10-14 10:50:00,14.09,14.09,14.06,14.06,404133.99857448327,5.3876,5.3876,5.3761,5.3761,404133.9986
2011-10-14 10:55:00,14.06,14.07,14.04,14.07,282252.3164647185,5.3761,5.38,5.3685,5.38,282252.3165
2011-10-14 11:00:00,14.07,14.11,14.06,14.1,590163.9344262296,5.38,5.3953,5.3761,5.3914,590163.9344
2011-10-14 11:05:00,14.1,14.11,14.07,14.09,574483.2501781896,5.3914,5.3953,5.38,5.3876,574483.2502
2011-10-14 11:10:00,14.09,14.1,14.08,14.08,345687.81183178903,5.3876,5.3914,5.3838,5.3838,345687.8118
2011-10-14 11:15:00,14.09,14.12,14.08,14.12,449988.1206937515,5.3876,5.3991,5.3838,5.3991,449988.1207
2011-10-14 11:20:00,14.12,14.12,14.07,14.08,529104.300308862,5.3991,5.3991,5.38,5.3838,529104.3003
2011-10-14 11:25:00,14.08,14.09,14.04,14.05,493466.3815633168,5.3838,5.3876,5.3685,5.3723,493466.3816
2011-10-14 11:30:00,14.05,14.1,14.05,14.1,372059.8717034925,5.3723,5.3914,5.3723,5.3914,372059.8717
2011-10-14 11:35:00,14.1,14.1,14.06,14.07,596578.7598004277,5.3914,5.3914,5.3761,5.38,596578.7598
2011-10-14 11:40:00,14.07,14.1,14.07,14.07,197671.65597529104,5.38,5.3914,5.38,5.38,197671.656
2011-10-14 11:45:00,14.07,14.1,14.07,14.09,96935.13898788313,5.38,5.3914,5.38,5.3876,96935.139
2011-10-14 11:50:00,14.09,14.1,14.07,14.09,109052.0313613685,5.3876,5.3914,5.38,5.3876,109052.0314
2011-10-14 11:55:00,14.09,14.09,14.07,14.07,151104.7754811119,5.3876,5.3876,5.38,5.38,151104.7755
2011-10-14 12:00:00,14.07,14.08,14.07,14.07,197909.24210026136,5.38,5.3838,5.38,5.38,197909.2421
2011-10-14 12:05:00,14.07,14.09,14.07,14.09,98360.65573770492,5.38,5.3876,5.38,5.3876,98360.6557
2011-10-14 12:10:00,14.09,14.09,14.06,14.07,277500.5939653124,5.3876,5.3876,5.3761,5.38,277500.594
2011-10-14 12:15:00,14.07,14.07,14.06,14.07,181278.21335234024,5.38,5.38,5.3761,5.38,181278.2134
2011-10-14 12:20:00,14.07,14.08,14.05,14.06,152530.29223093373,5.38,5.3838,5.3723,5.3761,152530.2922
2011-10-14 12:25:00,14.06,14.06,14.05,14.05,187693.0387265384,5.3761,5.3761,5.3723,5.3723,187693.0387
2011-10-14 12:30:00,14.05,14.06,14.04,14.05,330719.88595866004,5.3723,5.3761,5.3685,5.3723,330719.886
2011-10-14 12:35:00,14.05,14.06,14.05,14.05,187455.45260156807,5.3723,5.3761,5.3723,5.3723,187455.4526
2011-10-14 12:40:00,14.05,14.06,14.05,14.05,148728.91423140888,5.3723,5.3761,5.3723,5.3723,148728.9142
2011-10-14 12:45:00,14.05,14.06,14.05,14.05,114516.51223568544,5.3723,5.3761,5.3723,5.3723,114516.5122
2011-10-14 12:50:00,14.05,14.05,14.02,14.02,145877.88073176527,5.3723,5.3723,5.3608,5.3608,145877.8807
2011-10-14 12:55:00,14.02,14.03,14.0,14.01,246614.3977191732,5.3608,5.3647,5.3532,5.357,246614.3977
2011-10-14 13:00:00,14.01,14.06,14.01,14.05,318602.9935851746,5.357,5.3761,5.357,5.3723,318602.9936
2011-10-14 13:05:00,14.05,14.06,14.05,14.05,105013.06723687336,5.3723,5.3761,5.3723,5.3723,105013.0672
2011-10-14 13:10:00,14.06,14.06,14.05,14.05,140650.98598241864,5.3761,5.3761,5.3723,5.3723,140650.986
2011-10-14 13:15:00,14.05,14.07,14.05,14.05,205511.998099311,5.3723,5.38,5.3723,5.3723,205511.9981
2011-10-14 13:20:00,14.05,14.07,14.05,14.06,120931.3376098836,5.3723,5.38,5.3723,5.3761,120931.3376
2011-10-14 13:25:00,14.06,14.06,14.03,14.03,135186.5051081017,5.3761,5.3761,5.3647,5.3647,135186.5051
2011-10-14 13:30:00,14.03,14.06,14.03,14.05,122356.8543597054,5.3647,5.3761,5.3647,5.3723,122356.8544
2011-10-14 13:35:00,14.05,14.06,14.04,14.04,327393.6802090758,5.3723,5.3761,5.3685,5.3685,327393.6802
2011-10-14 13:40:00,14.04,14.07,14.04,14.07,103349.96436208126,5.3685,5.38,5.3685,5.38,103349.9644
2011-10-14 13:45:00,14.07,14.1,14.07,14.1,114991.68448562604,5.38,5.3914,5.38,5.3914,114991.6845
2011-10-14 13:50:00,14.1,14.1,14.06,14.07,311712.9959610359,5.3914,5.3914,5.3761,5.38,311712.996
2011-10-14 13:55:00,14.07,14.08,14.06,14.07,365169.87407935376,5.38,5.3838,5.3761,5.38,365169.8741
2011-10-14 14:00:00,14.06,14.08,14.06,14.06,151104.7754811119,5.3761,5.3838,5.3761,5.3761,151104.7755
2011-10-14 14:05:00,14.06,14.08,14.05,14.07,161083.39272986457,5.3761,5.3838,5.3723,5.38,161083.3927
2011-10-14 14:10:00,14.07,14.08,14.06,14.07,148966.5003563792,5.38,5.3838,5.3761,5.38,148966.5004
2011-10-14 14:15:00,14.07,14.1,14.07,14.09,122832.026609646,5.38,5.3914,5.38,5.3876,122832.0266
2011-10-14 14:20:00,14.09,14.1,14.08,14.09,105250.65336184368,5.3876,5.3914,5.3838,5.3876,105250.6534
2011-10-14 14:25:00,14.09,14.09,14.07,14.07,236635.7804704205,5.3876,5.3876,5.38,5.38,236635.7805
2011-10-14 14:30:00,14.08,14.08,14.06,14.06,175100.97410311238,5.3838,5.3838,5.3761,5.3761,175100.9741
2011-10-14 14:35:00,14.07,14.08,14.06,14.07,213827.5124732716,5.38,5.3838,5.3761,5.38,213827.5125
2011-10-14 14:40:00,14.07,14.1,14.07,14.1,121644.09598479448,5.38,5.3914,5.38,5.3914,121644.096
2011-10-14 14:45:00,14.09,14.1,14.08,14.09,108576.8591114279,5.3876,5.3914,5.3838,5.3876,108576.8591
2011-10-14 14:50:00,14.09,14.11,14.09,14.1,186267.52197671653,5.3876,5.3953,5.3876,5.3914,186267.522
2011-10-14 14:55:00,14.1,14.11,14.09,14.1,277025.42171537183,5.3914,5.3953,5.3876,5.3914,277025.4217
2011-10-14 15:00:00,14.1,14.12,14.09,14.1,269660.2518412925,5.3914,5.3991,5.3876,5.3914,269660.2518
2011-10-14 15:05:00,14.11,14.12,14.1,14.11,222380.6129722024,5.3953,5.3991,5.3914,5.3953,222380.613
2011-10-14 15:10:00,14.11,14.11,14.09,14.1,199334.7588500832,5.3953,5.3953,5.3876,5.3914,199334.7589
2011-10-14 15:15:00,14.11,14.11,14.1,14.11,276312.6633404609,5.3953,5.3953,5.3914,5.3953,276312.6633
2011-10-14 15:20:00,14.11,14.12,14.1,14.12,279163.69684010453,5.3953,5.3991,5.3914,5.3991,279163.6968
2011-10-14 15:25:00,14.13,14.14,14.13,14.14,369921.5965787598,5.4029,5.4067,5.4029,5.4067,369921.5966
2011-10-14 15:30:00,14.14,14.17,14.13,14.17,562366.3578047042,5.4067,5.4182,5.4029,5.4182,562366.3578
2011-10-14 15:35:00,14.17,14.18,14.15,14.15,338797.81420765026,5.4182,5.422,5.4106,5.4106,338797.8142
2011-10-14 15:40:00,14.15,14.15,14.14,14.15,502969.8265621288,5.4106,5.4106,5.4067,5.4106,502969.8266
2011-10-14 15:45:00,14.14,14.17,14.13,14.14,879781.4207650273,5.4067,5.4182,5.4029,5.4067,879781.4208
2011-10-14 15:50:00,14.14,14.14,14.1,14.11,894986.9327631267,5.4067,5.4067,5.3914,5.3953,894986.9328
2011-10-14 15:55:00,14.11,14.18,14.11,14.18,1551437.3960560705,5.3953,5.422,5.3953,5.422,1551437.3961
2011-10-17 09:30:00,14.13,14.14,13.93,13.94,593252.5540508435,5.4029,5.4067,5.3264,5.3303,593252.5541
2011-10-17 09:35:00,13.94,14.1,13.94,14.1,1018056.545497743,5.3303,5.3914,5.3303,5.3914,1018056.5455
2011-10-17 09:40:00,14.1,14.1,14.0,14.01,867902.1145165123,5.3914,5.3914,5.3532,5.357,867902.1145
2011-10-17 09:45:00,14.0,14.02,13.96,13.98,593490.1401758137,5.3532,5.3608,5.3379,5.3456,593490.1402
2011-10-17 09:50:00,13.98,14.03,13.98,13.99,347826.0869565217,5.3456,5.3647,5.3456,5.3494,347826.087
2011-10-17 09:55:00,13.99,14.03,13.97,14.03,586600.142551675,5.3494,5.3647,5.3417,5.3647,586600.1426
2011-10-17 10:00:00,14.03,14.07,14.02,14.05,239249.22784509385,5.3647,5.38,5.3608,5.3723,239249.2278
2011-10-17 10:05:00,14.05,14.05,14.02,14.02,221905.44072226185,5.3723,5.3723,5.3608,5.3608,221905.4407
2011-10-17 10:10:00,14.02,14.1,14.02,14.06,718222.8557852221,5.3608,5.3914,5.3608,5.3761,718222.8558
2011-10-17 10:15:00,14.06,14.07,14.03,14.06,167973.39035400332,5.3761,5.38,5.3647,5.3761,167973.3904
2011-10-17 10:20:00,14.06,14.07,14.03,14.05,377761.93870277976,5.3761,5.38,5.3647,5.3723,377761.9387
2011-10-17 10:25:00,14.05,14.05,13.97,13.97,588500.8315514374,5.3723,5.3723,5.3417,5.3417,588500.8316
2011-10-17 10:30:00,13.97,14.02,13.97,13.99,450700.8790686624,5.3417,5.3608,5.3417,5.3494,450700.8791
2011-10-17 10:35:00,13.99,14.06,13.99,14.05,613209.7885483488,5.3494,5.3761,5.3494,5.3723,613209.7885
2011-10-17 10:40:00,14.06,14.06,14.02,14.02,672131.1475409836,5.3761,5.3761,5.3608,5.3608,672131.1475
2011-10-17 10:45:00,14.02,14.02,13.97,13.98,552150.1544309813,5.3608,5.3608,5.3417,5.3456,552150.1544
2011-10-17 10:50:00,13.97,14.0,13.97,13.98,216203.3737229746,5.3417,5.3532,5.3417,5.3456,216203.3737
2011-10-17 10:55:00,13.98,13.99,13.97,13.97,182703.73010216205,5.3456,5.3494,5.3417,5.3417,182703.7301
2011-10-17 11:00:00,13.97,13.97,13.94,13.95,202898.5507246377,5.3417,5.3417,5.3303,5.3341,202898.5507
2011-10-17 11:05:00,13.95,13.99,13.95,13.99,250890.94796863865,5.3341,5.3494,5.3341,5.3494,250890.948
2011-10-17 11:10:00,13.99,14.01,13.98,13.99,180565.45497742933,5.3494,5.357,5.3456,5.3494,180565.455
2011-10-17 11:15:00,13.99,14.02,13.99,14.01,135424.091233072,5.3494,5.3608,5.3494,5.357,135424.0912
2011-10-17 11:20:00,14.01,14.05,14.0,14.05,128534.09360893324,5.357,5.3723,5.3532,5.3723,128534.0936
2011-10-17 11:25:00,14.05,14.06,14.04,14.05,163934.4262295082,5.3723,5.3761,5.3685,5.3723,163934.4262
2011-10-17 11:30:00,14.05,14.06,14.04,14.06,199572.34497505345,5.3723,5.3761,5.3685,5.3761,199572.345
2011-10-17 11:35:00,14.05,14.07,14.05,14.06,263720.5987170349,5.3723,5.38,5.3723,5.3761,263720.5987
2011-10-17 11:40:00,14.06,14.09,14.06,14.09,230696.12734616292,5.3761,5.3876,5.3761,5.3876,230696.1273
2011-10-17 11:45:00,14.09,14.1,14.07,14.07,253504.39534331195,5.3876,5.3914,5.38,5.38,253504.3953
2011-10-17 11:50:00,14.08,14.1,14.07,14.08,231408.8857210739,5.3838,5.3914,5.38,5.3838,231408.8857
2011-10-17 11:55:00,14.08,14.08,14.02,14.02,631979.0924210027,5.3838,5.3838,5.3608,5.3608,631979.0924
2011-10-17 12:00:00,14.02,14.05,14.01,14.04,354716.0845806605,5.3608,5.3723,5.357,5.3685,354716.0846
2011-10-17 12:05:00,14.04,14.05,14.02,14.03,141601.33048229985,5.3685,5.3723,5.3608,5.3647,141601.3305
2011-10-17 12:10:00,14.03,14.05,14.02,14.02,425041.5775718698,5.3647,5.3723,5.3608,5.3608,425041.5776
2011-10-17 12:15:00,14.02,14.03,14.02,14.03,328106.4385839867,5.3608,5.3647,5.3608,5.3647,328106.4386
2011-10-17 12:20:00,14.03,14.04,14.01,14.02,118317.89023521026,5.3647,5.3685,5.357,5.3608,118317.8902
2011-10-17 12:25:00,14.02,14.03,14.02,14.02,58208.600617723925,5.3608,5.3647,5.3608,5.3608,58208.6006
2011-10-17 12:30:00,14.02,14.02,13.97,13.98,144927.53623188406,5.3608,5.3608,5.3417,5.3456,144927.5362
2011-10-17 12:35:00,13.98,13.98,13.95,13.96,134473.74673319078,5.3456,5.3456,5.3341,5.3379,134473.7467
2011-10-17 12:40:00,13.96,14.0,13.95,13.99,94321.6916132098,5.3379,5.3532,5.3341,5.3494,94321.6916
2011-10-17 12:45:00,13.99,13.99,13.96,13.97,160370.63435495368,5.3494,5.3494,5.3379,5.3417,160370.6344
2011-10-17 12:50:00,13.97,13.97,13.94,13.95,165597.5291043003,5.3417,5.3417,5.3303,5.3341,165597.5291
2011-10-17 12:55:00,13.95,13.99,13.95,13.98,105488.23948681397,5.3341,5.3494,5.3341,5.3456,105488.2395
2011-10-17 13:00:00,13.97,13.97,13.95,13.96,156094.08410548823,5.3417,5.3417,5.3341,5.3379,156094.0841
2011-10-17 13:05:00,13.96,13.97,13.94,13.97,129722.02423378474,5.3379,5.3417,5.3303,5.3417,129722.0242
2011-10-17 13:10:00,13.97,14.0,13.97,13.99,241387.50296982657,5.3417,5.3532,5.3417,5.3494,241387.503
2011-10-17 13:15:00,13.99,14.02,13.97,14.01,308861.9624613923,5.3494,5.3608,5.3417,5.357,308861.9625
2011-10-17 13:20:00,14.01,14.04,14.01,14.04,149441.6726063198,5.357,5.3685,5.357,5.3685,149441.6726
2011-10-17 13:25:00,14.04,14.05,14.0,14.0,202898.5507246377,5.3685,5.3723,5.3532,5.3532,202898.5507
2011-10-17 13:30:00,14.0,14.02,13.99,14.0,120218.57923497268,5.3532,5.3608,5.3494,5.3532,120218.5792
2011-10-17 13:35:00,14.0,14.0,13.95,13.97,227132.33547160847,5.3532,5.3532,5.3341,5.3417,227132.3355
2011-10-17 13:40:00,13.98,14.02,13.98,14.01,271560.9408410549,5.3456,5.3608,5.3456,5.357,271560.9408
2011-10-17 13:45:00,14.0,14.0,13.97,13.98,214777.8569731528,5.3532,5.3532,5.3417,5.3456,214777.857
2011-10-17 13:50:00,13.97,14.0,13.97,13.98,152055.11998099313,5.3417,5.3532,5.3417,5.3456,152055.12
2011-10-17 13:55:00,13.98,14.01,13.97,13.99,150867.1893561416,5.3456,5.357,5.3417,5.3494,150867.1894
2011-10-17 14:00:00,13.99,14.01,13.97,13.99,123782.3711095272,5.3494,5.357,5.3417,5.3494,123782.3711
2011-10-17 14:05:00,13.99,13.99,13.96,13.98,204324.0674744595,5.3494,5.3494,5.3379,5.3456,204324.0675
2011-10-17 14:10:00,13.98,13.99,13.97,13.99,146115.46685673558,5.3456,5.3494,5.3417,5.3494,146115.4669
2011-10-17 14:15:00,13.98,13.99,13.95,13.97,177952.007602756,5.3456,5.3494,5.3341,5.3417,177952.0076
2011-10-17 14:20:00,13.97,13.98,13.95,13.95,220004.7517224994,5.3417,5.3456,5.3341,5.3341,220004.7517
2011-10-17 14:25:00,13.95,13.97,13.95,13.95,196246.13922546923,5.3341,5.3417,5.3341,5.3341,196246.1392
2011-10-17 14:30:00,13.95,13.95,13.93,13.93,265621.2877167973,5.3341,5.3341,5.3264,5.3264,265621.2877
2011-10-17 14:35:00,13.93,13.94,13.91,13.93,164647.1846044191,5.3264,5.3303,5.3188,5.3264,164647.1846
2011-10-17 14:40:00,13.93,13.96,13.93,13.95,268947.4934663816,5.3264,5.3379,5.3264,5.3341,268947.4935
2011-10-17 14:45:00,13.95,13.96,13.92,13.94,215490.61534806367,5.3341,5.3379,5.3226,5.3303,215490.6153
2011-10-17 14:50:00,13.94,13.97,13.94,13.97,266334.04609170824,5.3303,5.3417,5.3303,5.3417,266334.0461
2011-10-17 14:55:00,13.97,13.98,13.94,13.94,402233.30957472086,5.3417,5.3456,5.3303,5.3303,402233.3096
2011-10-17 15:00:00,13.94,13.95,13.93,13.94,319553.3380850558,5.3303,5.3341,5.3264,5.3303,319553.3381
2011-10-17 15:05:00,13.95,13.97,13.94,13.97,252078.8785934901,5.3341,5.3417,5.3303,5.3417,252078.8786
2011-10-17 15:10:00,13.97,14.0,13.97,14.0,212401.9957234497,5.3417,5.3532,5.3417,5.3532,212401.9957
2011-10-17 15:15:00,14.0,14.02,14.0,14.0,215965.78759800427,5.3532,5.3608,5.3532,5.3532,215965.7876
2011-10-17 15:20:00,14.0,14.02,13.99,14.02,347350.9147065812,5.3532,5.3608,5.3494,5.3608,347350.9147
2011-10-17 15:25:00,14.03,14.03,14.0,14.02,248277.5005939653,5.3647,5.3647,5.3532,5.3608,248277.5006
2011-10-17 15:30:00,14.02,14.05,13.99,13.99,337372.2974578285,5.3608,5.3723,5.3494,5.3494,337372.2975
2011-10-17 15:35:00,14.0,14.02,13.97,13.98,383939.1779520076,5.3532,5.3608,5.3417,5.3456,383939.178
2011-10-17 15:40:00,13.98,14.02,13.97,14.02,614160.13304823,5.3456,5.3608,5.3417,5.3608,614160.133
2011-10-17 15:45:00,14.02,14.02,13.96,13.98,848182.4661439772,5.3608,5.3608,5.3379,5.3456,848182.4661
2011-10-17 15:50:00,13.98,14.0,13.96,13.97,682822.5231646472,5.3456,5.3532,5.3379,5.3417,682822.5232
2011-10-17 15:55:00,13.97,13.98,13.93,13.98,1398431.931575196,5.3417,5.3456,5.3264,5.3456,1398431.9316
2011-10-18 09:30:00,14.05,14.05,13.83,13.86,398194.3454502257,5.3723,5.3723,5.2882,5.2997,398194.3455
2011-10-18 09:35:00,13.86,13.93,13.83,13.83,392492.27845093847,5.2997,5.3264,5.2882,5.2882,392492.2785
2011-10-18 09:40:00,13.83,13.84,13.74,13.78,282965.0748396293,5.2882,5.292,5.2538,5.2691,282965.0748
2011-10-18 09:45:00,13.78,13.81,13.68,13.7,198622.00047517224,5.2691,5.2805,5.2308,5.2385,198622.0005
2011-10-18 09:50:00,13.7,13.74,13.67,13.71,306723.6873366595,5.2385,5.2538,5.227,5.2423,306723.6873
2011-10-18 09:55:00,13.71,13.77,13.68,13.77,360180.56545497745,5.2423,5.2653,5.2308,5.2653,360180.5655
2011-10-18 10:00:00,13.77,13.79,13.73,13.75,683060.1092896175,5.2653,5.2729,5.25,5.2576,683060.1093
2011-10-18 10:05:00,13.75,13.89,13.74,13.86,665716.3221667855,5.2576,5.3111,5.2538,5.2997,665716.3222
2011-10-18 10:10:00,13.85,13.9,13.83,13.87,265858.87384176766,5.2958,5.315,5.2882,5.3035,265858.8738
2011-10-18 10:15:00,13.87,13.92,13.87,13.89,394392.9674507009,5.3035,5.3226,5.3035,5.3111,394392.9675
2011-10-18 10:20:00,13.9,13.95,13.88,13.95,356141.6013304823,5.315,5.3341,5.3073,5.3341,356141.6013
2011-10-18 10:25:00,13.94,14.01,13.89,14.0,442385.36469470186,5.3303,5.357,5.3111,5.3532,442385.3647
2011-10-18 10:30:00,14.0,14.01,13.95,13.97,138275.1247327156,5.3532,5.357,5.3341,5.3417,138275.1247
2011-10-18 10:35:00,13.97,14.03,13.96,14.02,411736.7545735329,5.3417,5.3647,5.3379,5.3608,411736.7546
2011-10-18 10:40:00,14.02,14.07,14.02,14.02,360893.3238298884,5.3608,5.38,5.3608,5.3608,360893.3238
2011-10-18 10:45:00,14.01,14.07,14.01,14.05,387265.3837015918,5.357,5.38,5.357,5.3723,387265.3837
2011-10-18 10:50:00,14.05,14.08,14.02,14.02,479686.3863150392,5.3723,5.3838,5.3608,5.3608,479686.3863
2011-10-18 10:55:00,14.02,14.02,13.94,13.96,566880.49417914,5.3608,5.3608,5.3303,5.3379,566880.4942
2011-10-18 11:00:00,13.96,13.96,13.91,13.92,196958.8976003801,5.3379,5.3379,5.3188,5.3226,196958.8976
2011-10-18 11:05:00,13.92,13.95,13.9,13.91,221430.2684723212,5.3226,5.3341,5.315,5.3188,221430.2685
2011-10-18 11:10:00,13.91,13.98,13.91,13.96,347588.50083155144,5.3188,5.3456,5.3188,5.3379,347588.5008
2011-10-18 11:15:00,13.95,13.95,13.91,13.95,199572.34497505345,5.3341,5.3341,5.3188,5.3341,199572.345
2011-10-18 11:20:00,13.95,13.97,13.92,13.93,130197.19648372536,5.3341,5.3417,5.3226,5.3264,130197.1965
2011-10-18 11:25:00,13.93,13.95,13.9,13.93,188643.3832264196,5.3264,5.3341,5.315,5.3264,188643.3832
2011-10-18 11:30:00,13.93,13.94,13.91,13.93,165122.3568543597,5.3264,5.3303,5.3188,5.3264,165122.3569
2011-10-18 11:35:00,13.93,14.0,13.92,13.99,270610.5963411737,5.3264,5.3532,5.3226,5.3494,270610.5963
2011-10-18 11:40:00,13.99,14.04,13.99,14.02,230933.7134711333,5.3494,5.3685,5.3494,5.3608,230933.7135
2011-10-18 11:45:00,14.02,14.05,14.01,14.05,250653.3618436684,5.3608,5.3723,5.357,5.3723,250653.3618
2011-10-18 11:50:00,14.05,14.08,14.03,14.07,184129.24685198383,5.3723,5.3838,5.3647,5.38,184129.2469
2011-10-18 11:55:00,14.07,14.1,14.05,14.05,356141.6013304823,5.38,5.3914,5.3723,5.3723,356141.6013
2011-10-18 12:00:00,14.05,14.06,14.03,14.04,177239.2492278451,5.3723,5.3761,5.3647,5.3685,177239.2492
2011-10-18 12:05:00,14.05,14.05,14.02,14.04,106913.7562366358,5.3723,5.3723,5.3608,5.3685,106913.7562
2011-10-18 12:10:00,14.05,14.05,14.01,14.02,64148.25374198147,5.3723,5.3723,5.357,5.3608,64148.2537
2011-10-18 12:15:00,14.02,14.03,14.0,14.02,164647.1846044191,5.3608,5.3647,5.3532,5.3608,164647.1846
2011-10-18 12:20:00,14.02,14.03,14.01,14.03,127821.33523402234,5.3608,5.3647,5.357,5.3647,127821.3352
2011-10-18 12:25:00,14.03,14.05,14.02,14.04,99548.58636255642,5.3647,5.3723,5.3608,5.3685,99548.5864
2011-10-18 12:30:00,14.04,14.04,14.02,14.03,234972.67759562843,5.3685,5.3685,5.3608,5.3647,234972.6776
2011-10-18 12:35:00,14.03,14.07,14.02,14.07,227369.9215965788,5.3647,5.38,5.3608,5.38,227369.9216
2011-10-18 12:40:00,14.07,14.09,14.06,14.09,134711.3328581611,5.38,5.3876,5.3761,5.3876,134711.3329
2011-10-18 12:45:00,14.08,14.1,14.08,14.08,161558.56497980517,5.3838,5.3914,5.3838,5.3838,161558.565
2011-10-18 12:50:00,14.08,14.08,14.06,14.07,134236.1606082205,5.3838,5.3838,5.3761,5.38,134236.1606
2011-10-18 12:55:00,14.06,14.09,14.06,14.07,102162.03373722977,5.3761,5.3876,5.3761,5.38,102162.0337
2011-10-18 13:00:00,14.07,14.1,14.07,14.07,127583.74910905203,5.38,5.3914,5.38,5.38,127583.7491
2011-10-18 13:05:00,14.07,14.07,14.0,14.0,314088.8572107389,5.38,5.38,5.3532,5.3532,314088.8572
2011-10-18 13:10:00,14.01,14.01,13.96,13.96,144927.53623188406,5.357,5.357,5.3379,5.3379,144927.5362
2011-10-18 13:15:00,13.96,13.99,13.95,13.99,208125.44547398432,5.3379,5.3494,5.3341,5.3494,208125.4455
2011-10-18 13:20:00,13.99,13.99,13.96,13.96,87194.10786410073,5.3494,5.3494,5.3379,5.3379,87194.1079
2011-10-18 13:25:00,13.96,14.02,13.95,14.02,256117.84271798527,5.3379,5.3608,5.3341,5.3608,256117.8427
2011-10-18 13:30:00,14.02,14.06,14.02,14.05,132810.64385839866,5.3608,5.3761,5.3608,5.3723,132810.6439
2011-10-18 13:35:00,14.05,14.08,14.05,14.08,121168.92373485387,5.3723,5.3838,5.3723,5.3838,121168.9237
2011-10-18 13:40:00,14.08,14.08,14.05,14.07,127821.33523402234,5.3838,5.3838,5.3723,5.38,127821.3352
2011-10-18 13:45:00,14.07,14.08,14.04,14.04,169161.32097885484,5.38,5.3838,5.3685,5.3685,169161.321
2011-10-18 13:50:00,14.05,14.1,14.05,14.07,211689.23734853885,5.3723,5.3914,5.3723,5.38,211689.2373
2011-10-18 13:55:00,14.07,14.07,14.03,14.03,168923.73485388453,5.38,5.38,5.3647,5.3647,168923.7349
2011-10-18 14:00:00,14.03,14.05,14.01,14.04,210738.89284865765,5.3647,5.3723,5.357,5.3685,210738.8928
2011-10-18 14:05:00,14.05,14.08,14.05,14.07,198859.58660014256,5.3723,5.3838,5.3723,5.38,198859.5866
2011-10-18 14:10:00,14.06,14.1,14.06,14.1,216440.95984794488,5.3761,5.3914,5.3761,5.3914,216440.9598
2011-10-18 14:15:00,14.1,14.1,14.05,14.07,167735.80422903303,5.3914,5.3914,5.3723,5.38,167735.8042
2011-10-18 14:20:00,14.07,14.09,14.07,14.08,123544.7849845569,5.38,5.3876,5.38,5.3838,123544.785
2011-10-18 14:25:00,14.09,14.1,14.06,14.07,120931.3376098836,5.3876,5.3914,5.3761,5.38,120931.3376
2011-10-18 14:30:00,14.07,14.1,14.07,14.09,187930.62485150868,5.38,5.3914,5.38,5.3876,187930.6249
2011-10-18 14:35:00,14.09,14.1,14.05,14.06,238774.05559515324,5.3876,5.3914,5.3723,5.3761,238774.0556
2011-10-18 14:40:00,14.06,14.07,14.05,14.05,214065.09859824184,5.3761,5.38,5.3723,5.3723,214065.0986
2011-10-18 14:45:00,14.05,14.07,14.03,14.04,397006.4148253742,5.3723,5.38,5.3647,5.3685,397006.4148
2011-10-18 14:50:00,14.04,14.07,14.01,14.04,251366.12021857925,5.3685,5.38,5.357,5.3685,251366.1202
2011-10-18 14:55:00,14.04,14.07,14.03,14.07,176288.9047279639,5.3685,5.38,5.3647,5.38,176288.9047
2011-10-18 15:00:00,14.07,14.17,14.07,14.17,478498.4556901877,5.38,5.4182,5.38,5.4182,478498.4557
2011-10-18 15:05:00,14.16,14.26,14.16,14.23,676882.8700403897,5.4144,5.4526,5.4144,5.4411,676882.87
2011-10-18 15:10:00,14.24,14.37,14.24,14.32,1433832.264195771,5.445,5.4947,5.445,5.4756,1433832.2642
2011-10-18 15:15:00,14.33,14.35,14.26,14.28,873604.1815157995,5.4794,5.487,5.4526,5.4603,873604.1815
2011-10-18 15:20:00,14.28,14.3,14.22,14.26,628890.4727963887,5.4603,5.4679,5.4373,5.4526,628890.4728
2011-10-18 15:25:00,14.26,14.3,14.23,14.23,650748.3962936564,5.4526,5.4679,5.4411,5.4411,650748.3963
2011-10-18 15:30:00,14.23,14.26,14.19,14.2,656688.049417914,5.4411,5.4526,5.4258,5.4297,656688.0494
2011-10-18 15:35:00,14.2,14.26,14.18,14.22,594678.0708006653,5.4297,5.4526,5.422,5.4373,594678.0708
2011-10-18 15:40:00,14.21,14.27,14.2,14.26,593490.1401758137,5.4335,5.4564,5.4297,5.4526,593490.1402
2011-10-18 15:45:00,14.27,14.29,14.26,14.28,753623.1884057971,5.4564,5.4641,5.4526,5.4603,753623.1884
2011-10-18 15:50:00,14.28,14.31,14.27,14.28,1711808.030411024,5.4603,5.4717,5.4564,5.4603,1711808.0304
2011-10-18 15:55:00,14.29,14.29,14.21,14.25,2607982.8937990023,5.4641,5.4641,5.4335,5.4488,2607982.8938
2011-10-19 09:30:00,14.22,14.32,14.01,14.08,1227369.9215965788,5.4373,5.4756,5.357,5.3838,1227369.9216
2011-10-19 09:35:00,14.08,14.31,14.07,14.28,1008790.6866239012,5.3838,5.4717,5.38,5.4603,1008790.6866
2011-10-19 09:40:00,14.27,14.27,14.15,14.18,702779.7576621525,5.4564,5.4564,5.4106,5.422,702779.7577
2011-10-19 09:45:00,14.19,14.19,14.1,14.11,676170.1116654788,5.4258,5.4258,5.3914,5.3953,676170.1117
2011-10-19 09:50:00,14.11,14.14,14.05,14.12,635780.4704205275,5.3953,5.4067,5.3723,5.3991,635780.4704
2011-10-19 09:55:00,14.12,14.18,14.11,14.18,349014.0175813733,5.3991,5.422,5.3953,5.422,349014.0176
2011-10-19 10:00:00,14.18,14.21,14.1,14.15,587550.4870515562,5.422,5.4335,5.3914,5.4106,587550.4871
2011-10-19 10:05:00,14.13,14.15,14.12,14.14,271798.5269660252,5.4029,5.4106,5.3991,5.4067,271798.527
2011-10-19 10:10:00,14.14,14.23,14.14,14.21,517937.7524352578,5.4067,5.4411,5.4067,5.4335,517937.7524
2011-10-19 10:15:00,14.21,14.29,14.18,14.23,437871.2283202661,5.4335,5.4641,5.422,5.4411,437871.2283
2011-10-19 10:20:00,14.23,14.27,14.19,14.24,388453.31432644336,5.4411,5.4564,5.4258,5.445,388453.3143
2011-10-19 10:25:00,14.24,14.33,14.24,14.3,678070.8006652412,5.445,5.4794,5.445,5.4679,678070.8007
2011-10-19 10:30:00,14.3,14.3,14.25,14.27,340460.9170824424,5.4679,5.4679,5.4488,5.4564,340460.9171
2011-10-19 10:35:00,14.27,14.31,14.26,14.31,398431.931575196,5.4564,5.4717,5.4526,5.4717,398431.9316
2011-10-19 10:40:00,14.31,14.35,14.31,14.33,387265.3837015918,5.4717,5.487,5.4717,5.4794,387265.3837
2011-10-19 10:45:00,14.34,14.37,14.33,14.36,510334.99643620814,5.4832,5.4947,5.4794,5.4909,510334.9964
2011-10-19 10:50:00,14.36,14.39,14.35,14.39,405559.515324305,5.4909,5.5023,5.487,5.5023,405559.5153
2011-10-19 10:55:00,14.39,14.41,14.37,14.41,607032.5492991209,5.5023,5.51,5.4947,5.51,607032.5493
2011-10-19 11:00:00,14.4,14.41,14.37,14.38,388453.31432644336,5.5061,5.51,5.4947,5.4985,388453.3143
2011-10-19 11:05:00,14.39,14.42,14.38,14.39,323829.88833452127,5.5023,5.5138,5.4985,5.5023,323829.8883
2011-10-19 11:10:00,14.39,14.44,14.39,14.44,398431.931575196,5.5023,5.5214,5.5023,5.5214,398431.9316
2011-10-19 11:15:00,14.44,14.48,14.39,14.48,505108.1016868615,5.5214,5.5367,5.5023,5.5367,505108.1017
2011-10-19 11:20:00,14.48,14.49,14.41,14.42,594202.8985507246,5.5367,5.5406,5.51,5.5138,594202.8986
2011-10-19 11:25:00,14.41,14.42,14.35,14.37,771679.7339035401,5.51,5.5138,5.487,5.4947,771679.7339
2011-10-19 11:30:00,14.37,14.41,14.35,14.35,238774.05559515324,5.4947,5.51,5.487,5.487,238774.0556
2011-10-19 11:35:00,14.35,14.37,14.35,14.36,156094.08410548823,5.487,5.4947,5.487,5.4909,156094.0841
2011-10-19 11:40:00,14.36,14.38,14.35,14.37,180565.45497742933,5.4909,5.4985,5.487,5.4947,180565.455
2011-10-19 11:45:00,14.37,14.37,14.34,14.35,353052.9817058684,5.4947,5.4947,5.4832,5.487,353052.9817
2011-10-19 11:50:00,14.34,14.35,14.31,14.32,245901.6393442623,5.4832,5.487,5.4717,5.4756,245901.6393
2011-10-19 11:55:00,14.32,14.33,14.27,14.28,359705.3932050368,5.4756,5.4794,5.4564,5.4603,359705.3932
2011-10-19 12:00:00,14.28,14.31,14.28,14.31,575196.0085531005,5.4603,5.4717,5.4603,5.4717,575196.0086
2011-10-19 12:05:00,14.3,14.31,14.3,14.3,261582.3235923022,5.4679,5.4717,5.4679,5.4679,261582.3236
2011-10-19 12:10:00,14.3,14.31,14.26,14.26,432169.1613209789,5.4679,5.4717,5.4526,5.4526,432169.1613
2011-10-19 12:15:00,14.27,14.34,14.27,14.33,246614.3977191732,5.4564,5.4832,5.4564,5.4794,246614.3977
2011-10-19 12:20:00,14.33,14.34,14.31,14.34,186029.93585174627,5.4794,5.4832,5.4717,5.4832,186029.9359
2011-10-19 12:25:00,14.34,14.34,14.3,14.32,143026.84723212165,5.4832,5.4832,5.4679,5.4756,143026.8472
2011-10-19 12:30:00,14.32,14.32,14.25,14.26,229033.02447137088,5.4756,5.4756,5.4488,5.4526,229033.0245
2011-10-19 12:35:00,14.26,14.31,14.26,14.28,244000.9503444999,5.4526,5.4717,5.4526,5.4603,244000.9503
2011-10-19 12:40:00,14.29,14.29,14.26,14.28,258018.53171774768,5.4641,5.4641,5.4526,5.4603,258018.5317
2011-10-19 12:45:00,14.27,14.28,14.26,14.28,187693.0387265384,5.4564,5.4603,5.4526,5.4603,187693.0387
2011-10-19 12:50:00,14.27,14.32,14.27,14.31,151104.7754811119,5.4564,5.4756,5.4564,5.4717,151104.7755
2011-10-19 12:55:00,14.31,14.33,14.29,14.31,124495.1294844381,5.4717,5.4794,5.4641,5.4717,124495.1295
2011-10-19 13:00:00,14.31,14.33,14.3,14.31,100023.75861249704,5.4717,5.4794,5.4679,5.4717,100023.7586
2011-10-19 13:05:00,14.32,14.33,14.3,14.33,102162.03373722977,5.4756,5.4794,5.4679,5.4794,102162.0337
2011-10-19 13:10:00,14.33,14.35,14.31,14.34,197196.48372535044,5.4794,5.487,5.4717,5.4832,197196.4837
2011-10-19 13:15:00,14.33,14.35,14.31,14.33,292230.9337134712,5.4794,5.487,5.4717,5.4794,292230.9337
2011-10-19 13:20:00,14.33,14.33,14.3,14.31,235923.02209550963,5.4794,5.4794,5.4679,5.4717,235923.0221
2011-10-19 13:25:00,14.31,14.32,14.3,14.31,252078.8785934901,5.4717,5.4756,5.4679,5.4717,252078.8786
2011-10-19 13:30:00,14.31,14.33,14.3,14.31,351152.292706106,5.4717,5.4794,5.4679,5.4717,351152.2927
2011-10-19 13:35:00,14.3,14.32,14.28,14.3,477072.9389403659,5.4679,5.4756,5.4603,5.4679,477072.9389
2011-10-19 13:40:00,14.3,14.3,14.26,14.27,229508.19672131148,5.4679,5.4679,5.4526,5.4564,229508.1967
2011-10-19 13:45:00,14.27,14.27,14.24,14.24,288191.969588976,5.4564,5.4564,5.445,5.445,288191.9696
2011-10-19 13:50:00,14.23,14.25,14.21,14.22,228320.26609646,5.4411,5.4488,5.4335,5.4373,228320.2661
2011-10-19 13:55:00,14.23,14.24,14.19,14.2,380850.55832739366,5.4411,5.445,5.4258,5.4297,380850.5583
2011-10-19 14:00:00,14.19,14.21,14.15,14.15,410548.8239486814,5.4258,5.4335,5.4106,5.4106,410548.8239
2011-10-19 14:05:00,14.15,14.18,14.12,14.13,777381.8009028273,5.4106,5.422,5.3991,5.4029,777381.8009
2011-10-19 14:10:00,14.12,14.17,14.08,14.09,511998.09931100026,5.3991,5.4182,5.3838,5.3876,511998.0993
2011-10-19 14:15:00,14.08,14.1,14.06,14.07,502969.8265621288,5.3838,5.3914,5.3761,5.38,502969.8266
2011-10-19 14:20:00,14.07,14.1,14.0,14.03,649085.2934188644,5.38,5.3914,5.3532,5.3647,649085.2934
2011-10-19 14:25:00,14.03,14.07,14.02,14.07,448562.60394392966,5.3647,5.38,5.3608,5.38,448562.6039
2011-10-19 14:30:00,14.06,14.07,14.0,14.02,557377.0491803279,5.3761,5.38,5.3532,5.3608,557377.0492
2011-10-19 14:35:00,14.03,14.04,14.0,14.03,617248.7526728439,5.3647,5.3685,5.3532,5.3647,617248.7527
2011-10-19 14:40:00,14.03,14.04,13.99,14.03,1083630.3159895462,5.3647,5.3685,5.3494,5.3647,1083630.316
2011-10-19 14:45:00,14.03,14.14,14.02,14.12,407935.3765740081,5.3647,5.4067,5.3608,5.3991,407935.3766
2011-10-19 14:50:00,14.12,14.13,14.05,14.06,552387.7405559515,5.3991,5.4029,5.3723,5.3761,552387.7406
2011-10-19 14:55:00,14.07,14.11,14.03,14.04,397006.4148253742,5.38,5.3953,5.3647,5.3685,397006.4148
2011-10-19 15:00:00,14.04,14.05,14.01,14.02,552150.1544309813,5.3685,5.3723,5.357,5.3608,552150.1544
2011-10-19 15:05:00,14.02,14.02,13.97,14.0,696364.9322879544,5.3608,5.3608,5.3417,5.3532,696364.9323
2011-10-19 15:10:00,14.0,14.06,13.98,14.06,388215.728201473,5.3532,5.3761,5.3456,5.3761,388215.7282
2011-10-19 15:15:00,14.06,14.06,14.0,14.02,567830.8386790211,5.3761,5.3761,5.3532,5.3608,567830.8387
2011-10-19 15:20:00,14.02,14.03,13.99,14.02,419814.6828225232,5.3608,5.3647,5.3494,5.3608,419814.6828
2011-10-19 15:25:00,14.02,14.02,13.97,13.98,489189.8313138513,5.3608,5.3608,5.3417,5.3456,489189.8313
2011-10-19 15:30:00,13.97,13.99,13.93,13.95,1330244.7137087197,5.3417,5.3494,5.3264,5.3341,1330244.7137
2011-10-19 15:35:00,13.95,13.96,13.91,13.95,652173.9130434783,5.3341,5.3379,5.3188,5.3341,652173.913
2011-10-19 15:40:00,13.95,13.95,13.84,13.89,1319553.3380850558,5.3341,5.3341,5.292,5.3111,1319553.3381
2011-10-19 15:45:00,13.89,13.93,13.86,13.93,1017818.9593727726,5.3111,5.3264,5.2997,5.3264,1017818.9594
2011-10-19 15:50:00,13.92,13.98,13.91,13.97,1164884.7707293895,5.3226,5.3456,5.3188,5.3417,1164884.7707
2011-10-19 15:55:00,13.97,13.98,13.93,13.97,1716084.5806604894,5.3417,5.3456,5.3264,5.3417,1716084.5807
2011-10-20 09:30:00,13.38,13.52,13.31,13.37,2573057.733428368,5.1161,5.1697,5.0894,5.1123,2573057.7334
2011-10-20 09:35:00,13.36,13.44,13.31,13.36,2325017.818959373,5.1085,5.1391,5.0894,5.1085,2325017.819
2011-10-20 09:40:00,13.36,13.37,13.32,13.37,1410786.4100736517,5.1085,5.1123,5.0932,5.1123,1410786.4101
2011-10-20 09:45:00,13.36,13.42,13.36,13.42,1626989.7837966264,5.1085,5.1314,5.1085,5.1314,1626989.7838
2011-10-20 09:50:00,13.42,13.45,13.36,13.36,1347826.0869565215,5.1314,5.1429,5.1085,5.1085,1347826.087
2011-10-20 09:55:00,13.36,13.44,13.33,13.33,814920.408648135,5.1085,5.1391,5.097,5.097,814920.4086
2011-10-20 10:00:00,13.33,13.49,13.33,13.47,1802090.7578997384,5.097,5.1582,5.097,5.1505,1802090.7579
2011-10-20 10:05:00,13.46,13.54,13.45,13.52,1673081.492040865,5.1467,5.1773,5.1429,5.1697,1673081.492
2011-10-20 10:10:00,13.52,13.62,13.47,13.62,1532668.0921834165,5.1697,5.2079,5.1505,5.2079,1532668.0922
2011-10-20 10:15:00,13.62,13.63,13.49,13.49,1357329.531955334,5.2079,5.2117,5.1582,5.1582,1357329.532
2011-10-20 10:20:00,13.49,13.51,13.43,13.46,853171.7747683536,5.1582,5.1658,5.1352,5.1467,853171.7748
2011-10-20 10:25:00,13.46,13.48,13.44,13.45,781420.7650273225,5.1467,5.1544,5.1391,5.1429,781420.765
2011-10-20 10:30:00,13.45,13.46,13.43,13.44,399619.86220004753,5.1429,5.1467,5.1352,5.1391,399619.8622
2011-10-20 10:35:00,13.44,13.46,13.42,13.45,362318.8405797101,5.1391,5.1467,5.1314,5.1429,362318.8406
2011-10-20 10:40:00,13.45,13.45,13.41,13.43,554050.8434307437,5.1429,5.1429,5.1276,5.1352,554050.8434
2011-10-20 10:45:00,13.43,13.43,13.38,13.38,367308.1492040865,5.1352,5.1352,5.1161,5.1161,367308.1492
2011-10-20 10:50:00,13.38,13.38,13.31,13.32,712995.9610358755,5.1161,5.1161,5.0894,5.0932,712995.961
2011-10-20 10:55:00,13.32,13.32,13.26,13.26,779757.6621525303,5.0932,5.0932,5.0702,5.0702,779757.6622
2011-10-20 11:00:00,13.26,13.26,13.13,13.13,1113328.581610834,5.0702,5.0702,5.0205,5.0205,1113328.5816
2011-10-20 11:05:00,13.13,13.17,13.1,13.13,896174.8633879782,5.0205,5.0358,5.0091,5.0205,896174.8634
2011-10-20 11:10:00,13.14,13.16,13.11,13.11,1153480.636730815,5.0244,5.032,5.0129,5.0129,1153480.6367
2011-10-20 11:15:00,13.11,13.12,13.04,13.05,787835.5904015206,5.0129,5.0167,4.9861,4.9899,787835.5904
2011-10-20 11:20:00,13.05,13.09,13.03,13.06,953433.1195058208,4.9899,5.0052,4.9823,4.9938,953433.1195
2011-10-20 11:25:00,13.06,13.17,13.06,13.17,683535.2815395581,4.9938,5.0358,4.9938,5.0358,683535.2815
2011-10-20 11:30:00,13.17,13.18,13.12,13.13,646471.846044191,5.0358,5.0397,5.0167,5.0205,646471.846
2011-10-20 11:35:00,13.14,13.17,13.12,13.15,444761.2259444048,5.0244,5.0358,5.0167,5.0282,444761.2259
2011-10-20 11:40:00,13.15,13.15,13.07,13.1,466619.1494416726,5.0282,5.0282,4.9976,5.0091,466619.1494
2011-10-20 11:45:00,13.09,13.12,13.09,13.1,507721.5490615348,5.0052,5.0167,5.0052,5.0091,507721.5491
2011-10-20 11:50:00,13.11,13.11,13.09,13.09,577571.8698028035,5.0129,5.0129,5.0052,5.0052,577571.8698
2011-10-20 11:55:00,13.09,13.09,13.0,13.01,521026.3720598717,5.0052,5.0052,4.9708,4.9747,521026.3721
2011-10-20 12:00:00,13.01,13.04,13.01,13.04,1090045.1413637444,4.9747,4.9861,4.9747,4.9861,1090045.1414
2011-10-20 12:05:00,13.04,13.09,12.99,13.0,434545.0225706819,4.9861,5.0052,4.967,4.9708,434545.0226
2011-10-20 12:10:00,13.0,13.01,12.97,12.99,413399.857448325,4.9708,4.9747,4.9594,4.967,413399.8574
2011-10-20 12:15:00,12.99,12.99,12.9,12.9,610121.1689237349,4.967,4.967,4.9326,4.9326,610121.1689
2011-10-20 12:20:00,12.9,13.0,12.9,12.99,802803.5162746495,4.9326,4.9708,4.9326,4.967,802803.5163
2011-10-20 12:25:00,12.99,13.03,12.95,12.96,723212.1644095985,4.967,4.9823,4.9517,4.9555,723212.1644
2011-10-20 12:30:00,12.97,13.03,12.96,12.99,469232.59681634593,4.9594,4.9823,4.9555,4.967,469232.5968
2011-10-20 12:35:00,12.99,13.02,12.97,13.01,638869.0900451414,4.967,4.9785,4.9594,4.9747,638869.09
2011-10-20 12:40:00,13.02,13.05,12.99,13.0,576621.5253029224,4.9785,4.9899,4.967,4.9708,576621.5253
2011-10-20 12:45:00,13.0,13.07,13.0,13.02,503682.5849370397,4.9708,4.9976,4.9708,4.9785,503682.5849
2011-10-20 12:50:00,13.03,13.09,13.02,13.09,694701.8294131623,4.9823,5.0052,4.9785,5.0052,694701.8294
2011-10-20 12:55:00,13.09,13.1,13.07,13.09,750059.3965312426,5.0052,5.0091,4.9976,5.0052,750059.3965
2011-10-20 13:00:00,13.09,13.14,13.09,13.13,779757.6621525303,5.0052,5.0244,5.0052,5.0205,779757.6622
2011-10-20 13:05:00,13.13,13.18,13.13,13.17,509384.6519363269,5.0205,5.0397,5.0205,5.0358,509384.6519
2011-10-20 13:10:00,13.17,13.21,13.16,13.17,764552.150154431,5.0358,5.0511,5.032,5.0358,764552.1502
2011-10-20 13:15:00,13.17,13.33,13.17,13.31,845331.4326443336,5.0358,5.097,5.0358,5.0894,845331.4326
2011-10-20 13:20:00,13.31,13.36,13.31,13.33,740318.3654074603,5.0894,5.1085,5.0894,5.097,740318.3654
2011-10-20 13:25:00,13.32,13.44,13.32,13.34,1198146.8282252315,5.0932,5.1391,5.0932,5.1008,1198146.8282
2011-10-20 13:30:00,13.34,13.42,13.31,13.4,708244.2385364695,5.1008,5.1314,5.0894,5.1238,708244.2385
2011-10-20 13:35:00,13.4,13.45,13.35,13.36,536469.4701829413,5.1238,5.1429,5.1047,5.1085,536469.4702
2011-10-20 13:40:00,13.36,13.38,13.3,13.31,385127.1085768591,5.1085,5.1161,5.0855,5.0894,385127.1086
2011-10-20 13:45:00,13.31,13.42,13.31,13.37,331195.0582086006,5.0894,5.1314,5.0894,5.1123,331195.0582
2011-10-20 13:50:00,13.36,13.4,13.36,13.39,262057.4958422428,5.1085,5.1238,5.1085,5.12,262057.4958
2011-10-20 13:55:00,13.39,13.47,13.38,13.4,1116892.3734853885,5.12,5.1505,5.1161,5.1238,1116892.3735
2011-10-20 14:00:00,13.39,13.46,13.39,13.42,597766.6904252792,5.12,5.1467,5.12,5.1314,597766.6904
2011-10-20 14:05:00,13.42,13.42,13.33,13.34,313613.6849607983,5.1314,5.1314,5.097,5.1008,313613.685
2011-10-20 14:10:00,13.35,13.36,13.29,13.32,327868.8524590164,5.1047,5.1085,5.0817,5.0932,327868.8525
2011-10-20 14:15:00,13.32,13.36,13.32,13.35,243050.6058446187,5.0932,5.1085,5.0932,5.1047,243050.6058
2011-10-20 14:20:00,13.35,13.43,13.34,13.42,549536.7070563079,5.1047,5.1352,5.1008,5.1314,549536.7071
2011-10-20 14:25:00,13.42,13.49,13.41,13.47,666904.252791637,5.1314,5.1582,5.1276,5.1505,666904.2528
2011-10-20 14:30:00,13.47,13.52,13.46,13.51,413875.02969826566,5.1505,5.1697,5.1467,5.1658,413875.0297
2011-10-20 14:35:00,13.51,13.62,13.51,13.62,692088.382038489,5.1658,5.2079,5.1658,5.2079,692088.382
2011-10-20 14:40:00,13.62,13.65,13.53,13.53,707293.8940365883,5.2079,5.2194,5.1735,5.1735,707293.894
2011-10-20 14:45:00,13.53,13.54,13.49,13.52,304585.4122119268,5.1735,5.1773,5.1582,5.1697,304585.4122
2011-10-20 14:50:00,13.51,13.55,13.49,13.54,223093.3713471133,5.1658,5.1811,5.1582,5.1773,223093.3713
2011-10-20 14:55:00,13.54,13.56,13.5,13.55,629365.6450463294,5.1773,5.185,5.162,5.1811,629365.645
2011-10-20 15:00:00,13.55,13.57,13.52,13.52,391304.347826087,5.1811,5.1888,5.1697,5.1697,391304.3478
2011-10-20 15:05:00,13.52,13.54,13.51,13.53,351152.292706106,5.1697,5.1773,5.1658,5.1735,351152.2927
2011-10-20 15:10:00,13.54,13.56,13.52,13.56,316227.13233547163,5.1773,5.185,5.1697,5.185,316227.1323
2011-10-20 15:15:00,13.56,13.56,13.53,13.55,363269.18507959135,5.185,5.185,5.1735,5.1811,363269.1851
2011-10-20 15:20:00,13.55,13.55,13.49,13.54,426704.680446662,5.1811,5.1811,5.1582,5.1773,426704.6804
2011-10-20 15:25:00,13.54,13.54,13.47,13.49,430743.64457115706,5.1773,5.1773,5.1505,5.1582,430743.6446
2011-10-20 15:30:00,13.49,13.52,13.47,13.5,496555.0011879306,5.1582,5.1697,5.1505,5.162,496555.0012
2011-10-20 15:35:00,13.5,13.51,13.44,13.46,593727.726300784,5.162,5.1658,5.1391,5.1467,593727.7263
2011-10-20 15:40:00,13.46,13.53,13.46,13.52,452126.3958184842,5.1467,5.1735,5.1467,5.1697,452126.3958
2011-10-20 15:45:00,13.53,13.54,13.52,13.53,605131.8602993585,5.1735,5.1773,5.1697,5.1735,605131.8603
2011-10-20 15:50:00,13.53,13.55,13.5,13.54,921358.9926348302,5.1735,5.1811,5.162,5.1773,921358.9926
2011-10-20 15:55:00,13.54,13.57,13.53,13.53,1769303.872653837,5.1773,5.1888,5.1735,5.1735,1769303.8727
2011-10-21 09:30:00,13.69,13.69,13.54,13.58,3292468.5198384416,5.2347,5.2347,5.1773,5.1926,3292468.5198
2011-10-21 09:35:00,13.6,13.63,13.54,13.54,400570.20669992873,5.2002,5.2117,5.1773,5.1773,400570.2067
2011-10-21 09:40:00,13.54,13.61,13.54,13.6,346875.7424566405,5.1773,5.2041,5.1773,5.2002,346875.7425
2011-10-21 09:45:00,13.6,13.66,13.57,13.65,356854.3597053932,5.2002,5.2232,5.1888,5.2194,356854.3597
2011-10-21 09:50:00,13.65,13.68,13.63,13.68,311475.4098360656,5.2194,5.2308,5.2117,5.2308,311475.4098
2011-10-21 09:55:00,13.68,13.7,13.67,13.68,460679.4963174151,5.2308,5.2385,5.227,5.2308,460679.4963
2011-10-21 10:00:00,13.67,13.68,13.65,13.66,228795.43834640057,5.227,5.2308,5.2194,5.2232,228795.4383
2011-10-21 10:05:00,13.66,13.69,13.65,13.68,296032.311712996,5.2232,5.2347,5.2194,5.2308,296032.3117
2011-10-21 10:10:00,13.68,13.68,13.66,13.68,313851.2710857686,5.2308,5.2308,5.2232,5.2308,313851.2711
2011-10-21 10:15:00,13.68,13.7,13.66,13.69,366832.9769541459,5.2308,5.2385,5.2232,5.2347,366832.977
2011-10-21 10:20:00,13.7,13.71,13.65,13.66,454027.0848182466,5.2385,5.2423,5.2194,5.2232,454027.0848
2011-10-21 10:25:00,13.67,13.68,13.65,13.68,193870.27797576625,5.227,5.2308,5.2194,5.2308,193870.278
2011-10-21 10:30:00,13.68,13.68,13.65,13.66,346875.7424566405,5.2308,5.2308,5.2194,5.2232,346875.7425
2011-10-21 10:35:00,13.66,13.68,13.6,13.61,483962.93656450463,5.2232,5.2308,5.2002,5.2041,483962.9366
2011-10-21 10:40:00,13.61,13.62,13.58,13.61,285340.9360893324,5.2041,5.2079,5.1926,5.2041,285340.9361
2011-10-21 10:45:00,13.61,13.66,13.6,13.65,188643.3832264196,5.2041,5.2232,5.2002,5.2194,188643.3832
2011-10-21 10:50:00,13.66,13.66,13.62,13.62,223093.3713471133,5.2232,5.2232,5.2079,5.2079,223093.3713
2011-10-21 10:55:00,13.62,13.63,13.54,13.56,473271.560940841,5.2079,5.2117,5.1773,5.185,473271.5609
2011-10-21 11:00:00,13.56,13.61,13.55,13.61,388928.48657638393,5.185,5.2041,5.1811,5.2041,388928.4866
2011-10-21 11:05:00,13.61,13.62,13.6,13.6,179377.5243525778,5.2041,5.2079,5.2002,5.2002,179377.5244
2011-10-21 11:10:00,13.6,13.64,13.6,13.63,157519.60085531004,5.2002,5.2155,5.2002,5.2117,157519.6009
2011-10-21 11:15:00,13.63,13.66,13.62,13.62,250178.18959372773,5.2117,5.2232,5.2079,5.2079,250178.1896
2011-10-21 11:20:00,13.63,13.63,13.62,13.62,190306.4861012117,5.2117,5.2117,5.2079,5.2079,190306.4861
2011-10-21 11:25:00,13.62,13.62,13.61,13.61,166072.7013542409,5.2079,5.2079,5.2041,5.2041,166072.7014
2011-10-21 11:30:00,13.62,13.62,13.58,13.58,137324.7802328344,5.2079,5.2079,5.1926,5.1926,137324.7802
2011-10-21 11:35:00,13.59,13.62,13.59,13.6,186742.6942266572,5.1964,5.2079,5.1964,5.2002,186742.6942
2011-10-21 11:40:00,13.6,13.62,13.6,13.6,287004.0389641245,5.2002,5.2079,5.2002,5.2002,287004.039
2011-10-21 11:45:00,13.6,13.63,13.6,13.62,162984.08172962698,5.2002,5.2117,5.2002,5.2079,162984.0817
2011-10-21 11:50:00,13.62,13.62,13.61,13.61,146353.05298170587,5.2079,5.2079,5.2041,5.2041,146353.053
2011-10-21 11:55:00,13.62,13.64,13.61,13.61,362556.4267046804,5.2079,5.2155,5.2041,5.2041,362556.4267
2011-10-21 12:00:00,13.62,13.62,13.6,13.6,223568.543597054,5.2079,5.2079,5.2002,5.2002,223568.5436
2011-10-21 12:05:00,13.6,13.62,13.58,13.58,458778.8073176527,5.2002,5.2079,5.1926,5.1926,458778.8073
2011-10-21 12:10:00,13.58,13.6,13.58,13.59,210976.478973628,5.1926,5.2002,5.1926,5.1964,210976.479
2011-10-21 12:15:00,13.6,13.6,13.59,13.6,84343.07436445712,5.2002,5.2002,5.1964,5.2002,84343.0744
2011-10-21 12:20:00,13.59,13.6,13.57,13.6,80066.52411499168,5.1964,5.2002,5.1888,5.2002,80066.5241
2011-10-21 12:25:00,13.6,13.61,13.6,13.61,59634.11736754574,5.2002,5.2041,5.2002,5.2041,59634.1174
2011-10-21 12:30:00,13.6,13.61,13.57,13.57,222618.1990971728,5.2002,5.2041,5.1888,5.1888,222618.1991
2011-10-21 12:35:00,13.57,13.59,13.56,13.57,177476.8353528154,5.1888,5.1964,5.185,5.1888,177476.8354
2011-10-21 12:40:00,13.57,13.58,13.56,13.57,461867.4269422666,5.1888,5.1926,5.185,5.1888,461867.4269
2011-10-21 12:45:00,13.58,13.58,13.56,13.57,205036.8258493704,5.1926,5.1926,5.185,5.1888,205036.8258
2011-10-21 12:50:00,13.56,13.57,13.55,13.56,102399.61986220004,5.185,5.1888,5.1811,5.185,102399.6199
2011-10-21 12:55:00,13.56,13.57,13.55,13.56,180803.0411023996,5.185,5.1888,5.1811,5.185,180803.0411
2011-10-21 13:00:00,13.56,13.56,13.5,13.52,248039.914468995,5.185,5.185,5.162,5.1697,248039.9145
2011-10-21 13:05:00,13.51,13.52,13.48,13.48,158469.94535519127,5.1658,5.1697,5.1544,5.1544,158469.9454
2011-10-21 13:10:00,13.49,13.49,13.44,13.47,224043.7158469945,5.1582,5.1582,5.1391,5.1505,224043.7158
2011-10-21 13:15:00,13.47,13.47,13.44,13.46,223330.9574720836,5.1505,5.1505,5.1391,5.1467,223330.9575
2011-10-21 13:20:00,13.46,13.47,13.45,13.46,248039.914468995,5.1467,5.1505,5.1429,5.1467,248039.9145
2011-10-21 13:25:00,13.46,13.49,13.46,13.46,272986.4575908767,5.1467,5.1582,5.1467,5.1467,272986.4576
2011-10-21 13:30:00,13.46,13.46,13.42,13.43,235923.02209550963,5.1467,5.1467,5.1314,5.1352,235923.0221
2011-10-21 13:35:00,13.44,13.47,13.42,13.47,122356.8543597054,5.1391,5.1505,5.1314,5.1505,122356.8544
2011-10-21 13:40:00,13.47,13.47,13.43,13.45,240912.330719886,5.1505,5.1505,5.1352,5.1429,240912.3307
2011-10-21 13:45:00,13.45,13.48,13.43,13.47,175338.56022808267,5.1429,5.1544,5.1352,5.1505,175338.5602
2011-10-21 13:50:00,13.47,13.48,13.46,13.48,334046.09170824423,5.1505,5.1544,5.1467,5.1544,334046.0917
2011-10-21 13:55:00,13.48,13.49,13.46,13.46,144452.36398194346,5.1544,5.1582,5.1467,5.1467,144452.364
2011-10-21 14:00:00,13.46,13.48,13.45,13.47,354953.6707056308,5.1467,5.1544,5.1429,5.1505,354953.6707
2011-10-21 14:05:00,13.47,13.5,13.47,13.49,332858.16108339274,5.1505,5.162,5.1505,5.1582,332858.1611
2011-10-21 14:10:00,13.49,13.5,13.48,13.49,314801.6155856498,5.1582,5.162,5.1544,5.1582,314801.6156
2011-10-21 14:15:00,13.49,13.51,13.48,13.49,193870.27797576625,5.1582,5.1658,5.1544,5.1582,193870.278
2011-10-21 14:20:00,13.49,13.49,13.44,13.46,449037.7761938703,5.1582,5.1582,5.1391,5.1467,449037.7762
2011-10-21 14:25:00,13.46,13.47,13.46,13.46,186505.10810168687,5.1467,5.1505,5.1467,5.1467,186505.1081
2011-10-21 14:30:00,13.46,13.47,13.44,13.44,266809.21834164887,5.1467,5.1505,5.1391,5.1391,266809.2183
2011-10-21 14:35:00,13.44,13.45,13.44,13.44,108576.8591114279,5.1391,5.1429,5.1391,5.1391,108576.8591
2011-10-21 14:40:00,13.45,13.51,13.44,13.49,451176.051318603,5.1429,5.1658,5.1391,5.1582,451176.0513
2011-10-21 14:45:00,13.49,13.49,13.47,13.48,342124.0199572345,5.1582,5.1582,5.1505,5.1544,342124.02
2011-10-21 14:50:00,13.49,13.49,13.44,13.45,322879.54383464006,5.1582,5.1582,5.1391,5.1429,322879.5438
2011-10-21 14:55:00,13.45,13.48,13.43,13.48,263483.0125920646,5.1429,5.1544,5.1352,5.1544,263483.0126
2011-10-21 15:00:00,13.48,13.5,13.47,13.49,442147.7785697315,5.1544,5.162,5.1505,5.1582,442147.7786
2011-10-21 15:05:00,13.49,13.49,13.49,13.49,258018.53171774768,5.1582,5.1582,5.1582,5.1582,258018.5317
2011-10-21 15:10:00,13.49,13.49,13.46,13.47,220242.33784746967,5.1582,5.1582,5.1467,5.1505,220242.3378
2011-10-21 15:15:00,13.47,13.49,13.46,13.49,286528.8667141839,5.1505,5.1582,5.1467,5.1582,286528.8667
2011-10-21 15:20:00,13.49,13.52,13.48,13.51,446899.5010691376,5.1582,5.1697,5.1544,5.1658,446899.5011
2011-10-21 15:25:00,13.51,13.51,13.48,13.48,292468.51983844145,5.1658,5.1658,5.1544,5.1544,292468.5198
2011-10-21 15:30:00,13.48,13.49,13.47,13.49,403183.65407460206,5.1544,5.1582,5.1505,5.1582,403183.6541
2011-10-21 15:35:00,13.49,13.49,13.44,13.44,572582.5611784272,5.1582,5.1582,5.1391,5.1391,572582.5612
2011-10-21 15:40:00,13.44,13.45,13.41,13.43,890235.2102637206,5.1391,5.1429,5.1276,5.1352,890235.2103
2011-10-21 15:45:00,13.43,13.47,13.42,13.47,783083.8679021145,5.1352,5.1505,5.1314,5.1505,783083.8679
2011-10-21 15:50:00,13.47,13.52,13.47,13.51,1044666.1914944168,5.1505,5.1697,5.1505,5.1658,1044666.1915
2011-10-21 15:55:00,13.52,13.53,13.47,13.52,2386315.039201711,5.1697,5.1735,5.1505,5.1697,2386315.0392
2011-10-24 09:30:00,13.46,13.54,13.42,13.43,1005939.6531242576,5.1467,5.1773,5.1314,5.1352,1005939.6531
2011-10-24 09:35:00,13.43,13.62,13.42,13.6,758850.0831551438,5.1352,5.2079,5.1314,5.2002,758850.0832
2011-10-24 09:40:00,13.6,13.62,13.52,13.52,532430.5060584462,5.2002,5.2079,5.1697,5.1697,532430.5061
2011-10-24 09:45:00,13.52,13.54,13.45,13.46,822523.1646471847,5.1697,5.1773,5.1429,5.1467,822523.1646
2011-10-24 09:50:00,13.46,13.47,13.34,13.34,484675.6949394156,5.1467,5.1505,5.1008,5.1008,484675.6949
2011-10-24 09:55:00,13.35,13.42,13.32,13.39,564504.632929437,5.1047,5.1314,5.0932,5.12,564504.6329
2011-10-24 10:00:00,13.39,13.46,13.39,13.46,395343.3119505821,5.12,5.1467,5.12,5.1467,395343.312
2011-10-24 10:05:00,13.46,13.51,13.45,13.5,478260.8695652174,5.1467,5.1658,5.1429,5.162,478260.8696
2011-10-24 10:10:00,13.5,13.58,13.5,13.56,440484.67569493945,5.162,5.1926,5.162,5.185,440484.6757
2011-10-24 10:15:00,13.57,13.64,13.57,13.6,398669.5177001663,5.1888,5.2155,5.1888,5.2002,398669.5177
2011-10-24 10:20:00,13.6,13.68,13.6,13.62,523402.2333095747,5.2002,5.2308,5.2002,5.2079,523402.2333
2011-10-24 10:25:00,13.61,13.64,13.58,13.62,473271.560940841,5.2041,5.2155,5.1926,5.2079,473271.5609
2011-10-24 10:30:00,13.61,13.63,13.58,13.59,267997.1489665004,5.2041,5.2117,5.1926,5.1964,267997.149
2011-10-24 10:35:00,13.59,13.61,13.58,13.61,181990.9717272512,5.1964,5.2041,5.1926,5.2041,181990.9717
2011-10-24 10:40:00,13.61,13.61,13.54,13.57,242813.0197196484,5.2041,5.2041,5.1773,5.1888,242813.0197
2011-10-24 10:45:00,13.58,13.6,13.54,13.56,504632.9294369209,5.1926,5.2002,5.1773,5.185,504632.9294
2011-10-24 10:50:00,13.55,13.59,13.52,13.56,366595.3908291756,5.1811,5.1964,5.1697,5.185,366595.3908
2011-10-24 10:55:00,13.56,13.58,13.55,13.57,167260.63197909243,5.185,5.1926,5.1811,5.1888,167260.632
2011-10-24 11:00:00,13.57,13.6,13.57,13.58,229270.6105963412,5.1888,5.2002,5.1888,5.1926,229270.6106
2011-10-24 11:05:00,13.59,13.62,13.58,13.62,255167.49821810407,5.1964,5.2079,5.1926,5.2079,255167.4982
2011-10-24 11:10:00,13.62,13.64,13.62,13.63,384651.93632691854,5.2079,5.2155,5.2079,5.2117,384651.9363
2011-10-24 11:15:00,13.63,13.65,13.62,13.62,307911.6179615111,5.2117,5.2194,5.2079,5.2079,307911.618
2011-10-24 11:20:00,13.62,13.64,13.62,13.63,387978.1420765027,5.2079,5.2155,5.2079,5.2117,387978.1421
2011-10-24 11:25:00,13.63,13.64,13.61,13.64,448562.60394392966,5.2117,5.2155,5.2041,5.2155,448562.6039
2011-10-24 11:30:00,13.64,13.67,13.63,13.66,341886.4338322642,5.2155,5.227,5.2117,5.2232,341886.4338
2011-10-24 11:35:00,13.66,13.68,13.65,13.66,449512.9484438109,5.2232,5.2308,5.2194,5.2232,449512.9484
2011-10-24 11:40:00,13.66,13.68,13.66,13.68,187217.86647659776,5.2232,5.2308,5.2232,5.2308,187217.8665
2011-10-24 11:45:00,13.67,13.68,13.63,13.64,229508.19672131148,5.227,5.2308,5.2117,5.2155,229508.1967
2011-10-24 11:50:00,13.64,13.64,13.62,13.62,144689.95010691375,5.2155,5.2155,5.2079,5.2079,144689.9501
2011-10-24 11:55:00,13.62,13.64,13.61,13.62,181753.3856022808,5.2079,5.2155,5.2041,5.2079,181753.3856
2011-10-24 12:00:00,13.62,13.64,13.6,13.64,259206.4623425992,5.2079,5.2155,5.2002,5.2155,259206.4623
2011-10-24 12:05:00,13.64,13.71,13.64,13.71,308386.79021145165,5.2155,5.2423,5.2155,5.2423,308386.7902
2011-10-24 12:10:00,13.71,13.73,13.67,13.67,207412.68709907343,5.2423,5.25,5.227,5.227,207412.6871
2011-10-24 12:15:00,13.67,13.68,13.65,13.67,110715.1342361606,5.227,5.2308,5.2194,5.227,110715.1342
2011-10-24 12:20:00,13.67,13.67,13.65,13.66,87669.28011404134,5.227,5.227,5.2194,5.2232,87669.2801
2011-10-24 12:25:00,13.66,13.69,13.66,13.69,120218.57923497268,5.2232,5.2347,5.2232,5.2347,120218.5792
2011-10-24 12:30:00,13.69,13.69,13.65,13.65,196958.8976003801,5.2347,5.2347,5.2194,5.2194,196958.8976
2011-10-24 12:35:00,13.65,13.65,13.63,13.63,180803.0411023996,5.2194,5.2194,5.2117,5.2117,180803.0411
2011-10-24 12:40:00,13.63,13.64,13.6,13.6,133048.22998336898,5.2117,5.2155,5.2002,5.2002,133048.23
2011-10-24 12:45:00,13.6,13.6,13.57,13.57,246851.9838441435,5.2002,5.2002,5.1888,5.1888,246851.9838
2011-10-24 12:50:00,13.57,13.61,13.56,13.61,191494.4167260632,5.1888,5.2041,5.185,5.2041,191494.4167
2011-10-24 12:55:00,13.61,13.63,13.6,13.62,79353.76574008078,5.2041,5.2117,5.2002,5.2079,79353.7657
2011-10-24 13:00:00,13.62,13.63,13.6,13.6,202898.5507246377,5.2079,5.2117,5.2002,5.2002,202898.5507
2011-10-24 13:05:00,13.6,13.6,13.59,13.59,92896.17486338798,5.2002,5.2002,5.1964,5.1964,92896.1749
2011-10-24 13:10:00,13.59,13.64,13.59,13.62,114991.68448562604,5.1964,5.2155,5.1964,5.2079,114991.6845
2011-10-24 13:15:00,13.62,13.63,13.6,13.6,156806.84248039915,5.2079,5.2117,5.2002,5.2002,156806.8425
2011-10-24 13:20:00,13.6,13.6,13.58,13.59,80066.52411499168,5.2002,5.2002,5.1926,5.1964,80066.5241
2011-10-24 13:25:00,13.59,13.59,13.57,13.57,93608.93323829888,5.1964,5.1964,5.1888,5.1888,93608.9332
2011-10-24 13:30:00,13.57,13.6,13.56,13.6,238298.88334521264,5.1888,5.2002,5.185,5.2002,238298.8833
2011-10-24 13:35:00,13.6,13.63,13.6,13.62,169874.07935376573,5.2002,5.2117,5.2002,5.2079,169874.0794
2011-10-24 13:40:00,13.62,13.65,13.62,13.64,71038.25136612022,5.2079,5.2194,5.2079,5.2155,71038.2514
2011-10-24 13:45:00,13.64,13.67,13.63,13.67,213589.9263483013,5.2155,5.227,5.2117,5.227,213589.9263
2011-10-24 13:50:00,13.67,13.68,13.66,13.68,95034.4499881207,5.227,5.2308,5.2232,5.2308,95034.45
2011-10-24 13:55:00,13.68,13.69,13.67,13.67,350439.53433119506,5.2308,5.2347,5.227,5.227,350439.5343
2011-10-24 14:00:00,13.67,13.69,13.66,13.68,166547.8736041815,5.227,5.2347,5.2232,5.2308,166547.8736
2011-10-24 14:05:00,13.68,13.68,13.66,13.66,132335.47160845806,5.2308,5.2308,5.2232,5.2232,132335.4716
2011-10-24 14:10:00,13.66,13.67,13.65,13.66,172962.69897837966,5.2232,5.227,5.2194,5.2232,172962.699
2011-10-24 14:15:00,13.66,13.67,13.64,13.65,236635.7804704205,5.2232,5.227,5.2155,5.2194,236635.7805
2011-10-24 14:20:00,13.66,13.68,13.65,13.66,128296.50748396294,5.2232,5.2308,5.2194,5.2232,128296.5075
2011-10-24 14:25:00,13.66,13.68,13.66,13.66,124970.30173437872,5.2232,5.2308,5.2232,5.2232,124970.3017
2011-10-24 14:30:00,13.66,13.67,13.65,13.66,159895.46210501308,5.2232,5.227,5.2194,5.2232,159895.4621
2011-10-24 14:35:00,13.66,13.69,13.66,13.69,185554.76360180567,5.2232,5.2347,5.2232,5.2347,185554.7636
2011-10-24 14:40:00,13.68,13.69,13.67,13.68,123544.7849845569,5.2308,5.2347,5.227,5.2308,123544.785
2011-10-24 14:45:00,13.68,13.68,13.65,13.65,182941.3162271324,5.2308,5.2308,5.2194,5.2194,182941.3162
2011-10-24 14:50:00,13.65,13.65,13.62,13.62,159182.70373010216,5.2194,5.2194,5.2079,5.2079,159182.7037
2011-10-24 14:55:00,13.62,13.65,13.62,13.65,245901.6393442623,5.2079,5.2194,5.2079,5.2194,245901.6393
2011-10-24 15:00:00,13.64,13.65,13.62,13.62,390354.00332620577,5.2155,5.2194,5.2079,5.2079,390354.0033
2011-10-24 15:05:00,13.62,13.64,13.61,13.62,177952.007602756,5.2079,5.2155,5.2041,5.2079,177952.0076
2011-10-24 15:10:00,13.62,13.62,13.58,13.58,239961.9862200048,5.2079,5.2079,5.1926,5.1926,239961.9862
2011-10-24 15:15:00,13.58,13.62,13.57,13.62,305060.58446186746,5.1926,5.2079,5.1888,5.2079,305060.5845
2011-10-24 15:20:00,13.62,13.62,13.57,13.57,247802.32834402472,5.2079,5.2079,5.1888,5.1888,247802.3283
2011-10-24 15:25:00,13.57,13.58,13.54,13.54,328344.024708957,5.1888,5.1926,5.1773,5.1773,328344.0247
2011-10-24 15:30:00,13.54,13.57,13.53,13.56,313851.2710857686,5.1773,5.1888,5.1735,5.185,313851.2711
2011-10-24 15:35:00,13.56,13.6,13.55,13.57,298645.7590876693,5.185,5.2002,5.1811,5.1888,298645.7591
2011-10-24 15:40:00,13.58,13.62,13.57,13.61,388453.31432644336,5.1926,5.2079,5.1888,5.2041,388453.3143
2011-10-24 15:45:00,13.61,13.61,13.57,13.58,412924.6851983844,5.2041,5.2041,5.1888,5.1926,412924.6852
2011-10-24 15:50:00,13.58,13.61,13.57,13.6,652411.4991684486,5.1926,5.2041,5.1888,5.2002,652411.4992
2011-10-24 15:55:00,13.6,13.65,13.59,13.62,1601805.6545497742,5.2002,5.2194,5.1964,5.2079,1601805.6545
2011-10-25 09:30:00,13.61,13.67,13.53,13.53,594202.8985507246,5.2041,5.227,5.1735,5.1735,594202.8986
2011-10-25 09:35:00,13.52,13.54,13.45,13.48,1022095.509622238,5.1697,5.1773,5.1429,5.1544,1022095.5096
2011-10-25 09:40:00,13.48,13.61,13.48,13.55,625564.2670468044,5.1544,5.2041,5.1544,5.1811,625564.267
2011-10-25 09:45:00,13.55,13.62,13.54,13.61,651698.7407935377,5.1811,5.2079,5.1773,5.2041,651698.7408
2011-10-25 09:50:00,13.61,13.62,13.55,13.59,467331.9078165835,5.2041,5.2079,5.1811,5.1964,467331.9078
2011-10-25 09:55:00,13.6,13.69,13.59,13.61,493941.5538132573,5.2002,5.2347,5.1964,5.2041,493941.5538
2011-10-25 10:00:00,13.61,13.65,13.58,13.59,504157.7571869803,5.2041,5.2194,5.1926,5.1964,504157.7572
2011-10-25 10:05:00,13.59,13.62,13.57,13.62,479448.8001900689,5.1964,5.2079,5.1888,5.2079,479448.8002
2011-10-25 10:10:00,13.61,13.62,13.58,13.6,466856.7355666429,5.2041,5.2079,5.1926,5.2002,466856.7356
2011-10-25 10:15:00,13.6,13.64,13.57,13.64,324542.6467094322,5.2002,5.2155,5.1888,5.2155,324542.6467
2011-10-25 10:20:00,13.64,13.67,13.63,13.66,240199.57234497505,5.2155,5.227,5.2117,5.2232,240199.5723
2011-10-25 10:25:00,13.66,13.7,13.65,13.67,352815.3955808981,5.2232,5.2385,5.2194,5.227,352815.3956
2011-10-25 10:30:00,13.67,13.7,13.64,13.69,461867.4269422666,5.227,5.2385,5.2155,5.2347,461867.4269
2011-10-25 10:35:00,13.69,13.72,13.67,13.71,362556.4267046804,5.2347,5.2461,5.227,5.2423,362556.4267
2011-10-25 10:40:00,13.71,13.74,13.71,13.74,318840.57971014496,5.2423,5.2538,5.2423,5.2538,318840.5797
2011-10-25 10:45:00,13.74,13.77,13.74,13.76,246851.9838441435,5.2538,5.2653,5.2538,5.2614,246851.9838
2011-10-25 10:50:00,13.76,13.76,13.7,13.7,284865.76383939176,5.2614,5.2614,5.2385,5.2385,284865.7638
2011-10-25 10:55:00,13.69,13.73,13.68,13.73,323117.12995961035,5.2347,5.25,5.2308,5.25,323117.13
2011-10-25 11:00:00,13.73,13.74,13.71,13.73,356854.3597053932,5.25,5.2538,5.2423,5.25,356854.3597
2011-10-25 11:05:00,13.73,13.73,13.7,13.71,320741.26870990737,5.25,5.25,5.2385,5.2423,320741.2687
2011-10-25 11:10:00,13.71,13.72,13.68,13.69,207887.85934901403,5.2423,5.2461,5.2308,5.2347,207887.8593
2011-10-25 11:15:00,13.68,13.69,13.67,13.68,183891.6607270136,5.2308,5.2347,5.227,5.2308,183891.6607
2011-10-25 11:20:00,13.68,13.68,13.64,13.67,301971.9648372535,5.2308,5.2308,5.2155,5.227,301971.9648
2011-10-25 11:25:00,13.67,13.67,13.64,13.66,186505.10810168687,5.227,5.227,5.2155,5.2232,186505.1081
2011-10-25 11:30:00,13.66,13.68,13.64,13.67,262057.4958422428,5.2232,5.2308,5.2155,5.227,262057.4958
2011-10-25 11:35:00,13.67,13.7,13.66,13.69,336897.12520788785,5.227,5.2385,5.2232,5.2347,336897.1252
2011-10-25 11:40:00,13.69,13.7,13.66,13.66,194107.8641007365,5.2347,5.2385,5.2232,5.2232,194107.8641
2011-10-25 11:45:00,13.66,13.66,13.62,13.63,136849.6079828938,5.2232,5.2232,5.2079,5.2117,136849.608
2011-10-25 11:50:00,13.63,13.66,13.62,13.65,118555.47636018058,5.2117,5.2232,5.2079,5.2194,118555.4764
2011-10-25 11:55:00,13.65,13.65,13.63,13.63,123069.6127346163,5.2194,5.2194,5.2117,5.2117,123069.6127
2011-10-25 12:00:00,13.63,13.64,13.61,13.63,259919.2207175101,5.2117,5.2155,5.2041,5.2117,259919.2207
2011-10-25 12:05:00,13.63,13.68,13.62,13.68,278926.11071513424,5.2117,5.2308,5.2079,5.2308,278926.1107
2011-10-25 12:10:00,13.68,13.71,13.68,13.7,438346.4005702067,5.2308,5.2423,5.2308,5.2385,438346.4006
2011-10-25 12:15:00,13.7,13.73,13.69,13.73,279163.69684010453,5.2385,5.25,5.2347,5.25,279163.6968
2011-10-25 12:20:00,13.73,13.73,13.7,13.7,354953.6707056308,5.25,5.25,5.2385,5.2385,354953.6707
2011-10-25 12:25:00,13.7,13.73,13.68,13.71,338322.6419577097,5.2385,5.25,5.2308,5.2423,338322.642
2011-10-25 12:30:00,13.71,13.71,13.67,13.68,165835.11522927062,5.2423,5.2423,5.227,5.2308,165835.1152
2011-10-25 12:35:00,13.68,13.69,13.65,13.66,64148.25374198147,5.2308,5.2347,5.2194,5.2232,64148.2537
2011-10-25 12:40:00,13.65,13.66,13.62,13.62,133285.81610833926,5.2194,5.2232,5.2079,5.2079,133285.8161
2011-10-25 12:45:00,13.63,13.63,13.57,13.59,299120.9313376099,5.2117,5.2117,5.1888,5.1964,299120.9313
2011-10-25 12:50:00,13.6,13.6,13.56,13.57,74839.62936564504,5.2002,5.2002,5.185,5.1888,74839.6294
2011-10-25 12:55:00,13.57,13.59,13.57,13.57,57258.25611784272,5.1888,5.1964,5.1888,5.1888,57258.2561
2011-10-25 13:00:00,13.58,13.61,13.58,13.6,112853.40936089332,5.1926,5.2041,5.1926,5.2002,112853.4094
2011-10-25 13:05:00,13.6,13.63,13.6,13.61,134948.9189831314,5.2002,5.2117,5.2002,5.2041,134948.919
2011-10-25 13:10:00,13.61,13.62,13.6,13.6,70087.90686623902,5.2041,5.2079,5.2002,5.2002,70087.9069
2011-10-25 13:15:00,13.6,13.61,13.58,13.6,101211.68923734856,5.2002,5.2041,5.1926,5.2002,101211.6892
2011-10-25 13:20:00,13.6,13.63,13.6,13.61,135424.091233072,5.2002,5.2117,5.2002,5.2041,135424.0912
2011-10-25 13:25:00,13.61,13.61,13.59,13.59,202185.7923497268,5.2041,5.2041,5.1964,5.1964,202185.7923
2011-10-25 13:30:00,13.58,13.58,13.53,13.54,300071.2758374911,5.1926,5.1926,5.1735,5.1773,300071.2758
2011-10-25 13:35:00,13.54,13.54,13.51,13.52,214777.8569731528,5.1773,5.1773,5.1658,5.1697,214777.857
2011-10-25 13:40:00,13.51,13.52,13.48,13.49,113566.16773580424,5.1658,5.1697,5.1544,5.1582,113566.1677
2011-10-25 13:45:00,13.49,13.49,13.48,13.49,174863.38797814207,5.1582,5.1582,5.1544,5.1582,174863.388
2011-10-25 13:50:00,13.49,13.52,13.49,13.49,416963.6493228796,5.1582,5.1697,5.1582,5.1582,416963.6493
2011-10-25 13:55:00,13.49,13.51,13.48,13.5,128058.92135899264,5.1582,5.1658,5.1544,5.162,128058.9214
2011-10-25 14:00:00,13.5,13.5,13.44,13.46,253504.39534331195,5.162,5.162,5.1391,5.1467,253504.3953
2011-10-25 14:05:00,13.45,13.46,13.42,13.43,266571.6322166785,5.1429,5.1467,5.1314,5.1352,266571.6322
2011-10-25 14:10:00,13.43,13.44,13.41,13.41,172962.69897837966,5.1352,5.1391,5.1276,5.1276,172962.699
2011-10-25 14:15:00,13.41,13.44,13.41,13.44,115704.44286053696,5.1276,5.1391,5.1276,5.1391,115704.4429
2011-10-25 14:20:00,13.44,13.45,13.42,13.45,88382.03848895225,5.1391,5.1429,5.1314,5.1429,88382.0385
2011-10-25 14:25:00,13.45,13.46,13.44,13.45,118317.89023521026,5.1429,5.1467,5.1391,5.1429,118317.8902
2011-10-25 14:30:00,13.45,13.46,13.42,13.45,148966.5003563792,5.1429,5.1467,5.1314,5.1429,148966.5004
2011-10-25 14:35:00,13.44,13.46,13.42,13.42,176288.9047279639,5.1391,5.1467,5.1314,5.1314,176288.9047
2011-10-25 14:40:00,13.43,13.44,13.4,13.44,337847.46970776905,5.1352,5.1391,5.1238,5.1391,337847.4697
2011-10-25 14:45:00,13.44,13.46,13.43,13.46,95509.6222380613,5.1391,5.1467,5.1352,5.1467,95509.6222
2011-10-25 14:50:00,13.46,13.46,13.44,13.44,128058.92135899264,5.1467,5.1467,5.1391,5.1391,128058.9214
2011-10-25 14:55:00,13.44,13.46,13.44,13.46,109289.6174863388,5.1391,5.1467,5.1391,5.1467,109289.6175
2011-10-25 15:00:00,13.46,13.49,13.46,13.47,270135.42409123306,5.1467,5.1582,5.1467,5.1505,270135.4241
2011-10-25 15:05:00,13.47,13.47,13.44,13.44,154906.15348063674,5.1505,5.1505,5.1391,5.1391,154906.1535
2011-10-25 15:10:00,13.44,13.44,13.4,13.41,206937.51484913283,5.1391,5.1391,5.1238,5.1276,206937.5148
2011-10-25 15:15:00,13.41,13.44,13.39,13.39,196721.31147540984,5.1276,5.1391,5.12,5.12,196721.3115
2011-10-25 15:20:00,13.39,13.4,13.36,13.37,252554.0508434308,5.12,5.1238,5.1085,5.1123,252554.0508
2011-10-25 15:25:00,13.36,13.38,13.36,13.37,198384.414350202,5.1085,5.1161,5.1085,5.1123,198384.4144
2011-10-25 15:30:00,13.37,13.42,13.37,13.4,256593.01496792588,5.1123,5.1314,5.1123,5.1238,256593.015
2011-10-25 15:35:00,13.4,13.4,13.36,13.38,270848.182466144,5.1238,5.1238,5.1085,5.1161,270848.1825
2011-10-25 15:40:00,13.38,13.4,13.37,13.39,304585.4122119268,5.1161,5.1238,5.1123,5.12,304585.4122
2011-10-25 15:45:00,13.39,13.39,13.35,13.36,699691.1380375386,5.12,5.12,5.1047,5.1085,699691.138
2011-10-25 15:50:00,13.36,13.37,13.34,13.34,653361.8436683298,5.1085,5.1123,5.1008,5.1008,653361.8437
2011-10-25 15:55:00,13.34,13.35,13.3,13.33,1378474.6970776906,5.1008,5.1047,5.0855,5.097,1378474.6971
2011-10-26 09:30:00,13.44,13.58,13.43,13.54,531242.5754335946,5.1391,5.1926,5.1352,5.1773,531242.5754
2011-10-26 09:35:00,13.54,13.54,13.46,13.48,396056.070325493,5.1773,5.1773,5.1467,5.1544,396056.0703
2011-10-26 09:40:00,13.49,13.52,13.4,13.41,350201.9482062248,5.1582,5.1697,5.1238,5.1276,350201.9482
2011-10-26 09:45:00,13.41,13.45,13.34,13.36,326443.3357091946,5.1276,5.1429,5.1008,5.1085,326443.3357
2011-10-26 09:50:00,13.37,13.4,13.35,13.4,225706.8187217867,5.1123,5.1238,5.1047,5.1238,225706.8187
2011-10-26 09:55:00,13.4,13.42,13.34,13.35,520788.7859349014,5.1238,5.1314,5.1008,5.1047,520788.7859
2011-10-26 10:00:00,13.35,13.37,13.29,13.32,300308.8619624614,5.1047,5.1123,5.0817,5.0932,300308.862
2011-10-26 10:05:00,13.32,13.33,13.28,13.29,243763.3642195296,5.0932,5.097,5.0779,5.0817,243763.3642
2011-10-26 10:10:00,13.29,13.31,13.28,13.29,400095.0344499881,5.0817,5.0894,5.0779,5.0817,400095.0344
2011-10-26 10:15:00,13.28,13.33,13.27,13.31,199097.17272511285,5.0779,5.097,5.0741,5.0894,199097.1727
2011-10-26 10:20:00,13.31,13.33,13.29,13.32,246851.9838441435,5.0894,5.097,5.0817,5.0932,246851.9838
2011-10-26 10:25:00,13.32,13.32,13.26,13.28,244000.9503444999,5.0932,5.0932,5.0702,5.0779,244000.9503
2011-10-26 10:30:00,13.28,13.28,13.22,13.24,193157.5196008553,5.0779,5.0779,5.0549,5.0626,193157.5196
2011-10-26 10:35:00,13.24,13.28,13.24,13.24,201235.4478498456,5.0626,5.0779,5.0626,5.0626,201235.4478
2011-10-26 10:40:00,13.24,13.24,13.18,13.18,284628.1777144215,5.0626,5.0626,5.0397,5.0397,284628.1777
2011-10-26 10:45:00,13.19,13.19,13.07,13.08,337372.2974578285,5.0435,5.0435,4.9976,5.0014,337372.2975
2011-10-26 10:50:00,13.08,13.13,13.03,13.04,384889.5224518888,5.0014,5.0205,4.9823,4.9861,384889.5225
2011-10-26 10:55:00,13.03,13.05,12.98,12.99,686148.7289142314,4.9823,4.9899,4.9632,4.967,686148.7289
2011-10-26 11:00:00,13.0,13.05,12.99,13.04,428842.95557139465,4.9708,4.9899,4.967,4.9861,428842.9556
2011-10-26 11:05:00,13.04,13.05,13.0,13.01,379900.21382751246,4.9861,4.9899,4.9708,4.9747,379900.2138
2011-10-26 11:10:00,13.01,13.04,13.01,13.03,321691.6132097886,4.9747,4.9861,4.9747,4.9823,321691.6132
2011-10-26 11:15:00,13.03,13.03,13.01,13.02,161320.9788548349,4.9823,4.9823,4.9747,4.9785,161320.9789
2011-10-26 11:20:00,13.01,13.02,12.99,12.99,247089.5699691138,4.9747,4.9785,4.967,4.967,247089.57
2011-10-26 11:25:00,12.99,12.99,12.96,12.98,399619.86220004753,4.967,4.967,4.9555,4.9632,399619.8622
2011-10-26 11:30:00,12.98,13.05,12.98,13.04,355666.4290805417,4.9632,4.9899,4.9632,4.9861,355666.4291
2011-10-26 11:35:00,13.04,13.04,13.02,13.02,133760.9883582799,4.9861,4.9861,4.9785,4.9785,133760.9884
2011-10-26 11:40:00,13.02,13.09,13.01,13.05,470895.69969113806,4.9785,5.0052,4.9747,4.9899,470895.6997
2011-10-26 11:45:00,13.05,13.08,13.04,13.04,538607.745307674,4.9899,5.0014,4.9861,4.9861,538607.7453
2011-10-26 11:50:00,13.04,13.05,13.02,13.04,155618.91185554763,4.9861,4.9899,4.9785,4.9861,155618.9119
2011-10-26 11:55:00,13.04,13.04,13.02,13.03,212401.9957234497,4.9861,4.9861,4.9785,4.9823,212401.9957
2011-10-26 12:00:00,13.04,13.06,13.03,13.06,221430.2684723212,4.9861,4.9938,4.9823,4.9938,221430.2685
2011-10-26 12:05:00,13.05,13.06,13.02,13.03,109052.0313613685,4.9899,4.9938,4.9785,4.9823,109052.0314
2011-10-26 12:10:00,13.03,13.03,13.0,13.0,149204.08648134948,4.9823,4.9823,4.9708,4.9708,149204.0865
2011-10-26 12:15:00,13.0,13.03,13.0,13.01,156331.67023045855,4.9708,4.9823,4.9708,4.9747,156331.6702
2011-10-26 12:20:00,13.01,13.04,13.01,13.02,151579.9477310525,4.9747,4.9861,4.9747,4.9785,151579.9477
2011-10-26 12:25:00,13.02,13.02,13.01,13.02,158945.11760513188,4.9785,4.9785,4.9747,4.9785,158945.1176
2011-10-26 12:30:00,13.02,13.02,13.0,13.0,138512.71085768592,4.9785,4.9785,4.9708,4.9708,138512.7109
2011-10-26 12:35:00,13.0,13.01,12.99,13.0,306010.92896174866,4.9708,4.9747,4.967,4.9708,306010.929
2011-10-26 12:40:00,13.0,13.01,12.97,12.98,143264.43335709194,4.9708,4.9747,4.9594,4.9632,143264.4334
2011-10-26 12:45:00,12.98,13.0,12.98,12.99,100498.93086243764,4.9632,4.9708,4.9632,4.967,100498.9309
2011-10-26 12:50:00,13.0,13.0,12.98,12.98,117367.54573532904,4.9708,4.9708,4.9632,4.9632,117367.5457
2011-10-26 12:55:00,12.98,12.99,12.96,12.97,121406.5098598242,4.9632,4.967,4.9555,4.9594,121406.5099
2011-10-26 13:00:00,12.97,12.97,12.93,12.95,155618.91185554763,4.9594,4.9594,4.9441,4.9517,155618.9119
2011-10-26 13:05:00,12.94,12.98,12.92,12.93,211451.6512235685,4.9479,4.9632,4.9402,4.9441,211451.6512
2011-10-26 13:10:00,12.93,12.94,12.92,12.93,226419.57709669755,4.9441,4.9479,4.9402,4.9441,226419.5771
2011-10-26 13:15:00,12.93,12.93,12.9,12.92,210738.89284865765,4.9441,4.9441,4.9326,4.9402,210738.8928
2011-10-26 13:20:00,12.92,12.95,12.92,12.93,205274.4119743407,4.9402,4.9517,4.9402,4.9441,205274.412
2011-10-26 13:25:00,12.93,12.95,12.92,12.94,225231.6464718461,4.9441,4.9517,4.9402,4.9479,225231.6465
2011-10-26 13:30:00,12.94,13.03,12.94,13.02,385602.28082679975,4.9479,4.9823,4.9479,4.9785,385602.2808
2011-10-26 13:35:00,13.02,13.06,13.02,13.04,750534.5687811832,4.9785,4.9938,4.9785,4.9861,750534.5688
2011-10-26 13:40:00,13.04,13.05,13.04,13.05,407697.7904490378,4.9861,4.9899,4.9861,4.9899,407697.7904
2011-10-26 13:45:00,13.04,13.08,13.04,13.07,284865.76383939176,4.9861,5.0014,4.9861,4.9976,284865.7638
2011-10-26 13:50:00,13.07,13.08,13.04,13.04,470182.9413162272,4.9976,5.0014,4.9861,4.9861,470182.9413
2011-10-26 13:55:00,13.04,13.07,13.03,13.05,507008.7906866239,4.9861,4.9976,4.9823,4.9899,507008.7907
2011-10-26 14:00:00,13.05,13.08,13.05,13.08,536231.8840579711,4.9899,5.0014,4.9899,5.0014,536231.8841
2011-10-26 14:05:00,13.08,13.14,13.07,13.13,492516.03706343553,5.0014,5.0244,4.9976,5.0205,492516.0371
2011-10-26 14:10:00,13.13,13.13,13.1,13.11,340460.9170824424,5.0205,5.0205,5.0091,5.0129,340460.9171
2011-10-26 14:15:00,13.11,13.11,13.08,13.09,452601.5680684248,5.0129,5.0129,5.0014,5.0052,452601.5681
2011-10-26 14:20:00,13.09,13.11,13.08,13.1,355428.8429555714,5.0052,5.0129,5.0014,5.0091,355428.843
2011-10-26 14:25:00,13.09,13.12,13.09,13.1,146353.05298170587,5.0052,5.0167,5.0052,5.0091,146353.053
2011-10-26 14:30:00,13.1,13.16,13.09,13.15,215728.201473034,5.0091,5.032,5.0052,5.0282,215728.2015
2011-10-26 14:35:00,13.15,13.19,13.12,13.19,246376.8115942029,5.0282,5.0435,5.0167,5.0435,246376.8116
2011-10-26 14:40:00,13.19,13.19,13.14,13.14,296745.07008790685,5.0435,5.0435,5.0244,5.0244,296745.0701
2011-10-26 14:45:00,13.14,13.15,13.1,13.11,249465.43121881684,5.0244,5.0282,5.0091,5.0129,249465.4312
2011-10-26 14:50:00,13.11,13.11,13.06,13.07,221667.8545972916,5.0129,5.0129,4.9938,4.9976,221667.8546
2011-10-26 14:55:00,13.07,13.1,13.06,13.08,260869.5652173913,4.9976,5.0091,4.9938,5.0014,260869.5652
2011-10-26 15:00:00,13.09,13.12,13.08,13.12,285816.108339273,5.0052,5.0167,5.0014,5.0167,285816.1083
2011-10-26 15:05:00,13.12,13.12,13.08,13.09,333333.3333333333,5.0167,5.0167,5.0014,5.0052,333333.3333
2011-10-26 15:10:00,13.09,13.14,13.08,13.13,474459.4915656926,5.0052,5.0244,5.0014,5.0205,474459.4916
2011-10-26 15:15:00,13.13,13.14,13.09,13.09,699928.724162509,5.0205,5.0244,5.0052,5.0052,699928.7242
2011-10-26 15:20:00,13.09,13.12,13.09,13.1,588263.2454264672,5.0052,5.0167,5.0052,5.0091,588263.2454
2011-10-26 15:25:00,13.1,13.11,13.08,13.09,790211.4516512236,5.0091,5.0129,5.0014,5.0052,790211.4517
2011-10-26 15:30:00,13.09,13.14,13.07,13.14,742694.2266571632,5.0052,5.0244,4.9976,5.0244,742694.2267
2011-10-26 15:35:00,13.14,13.15,13.09,13.1,595628.4153005464,5.0244,5.0282,5.0052,5.0091,595628.4153
2011-10-26 15:40:00,13.1,13.14,13.1,13.13,652411.4991684486,5.0091,5.0244,5.0091,5.0205,652411.4992
2011-10-26 15:45:00,13.13,13.14,13.07,13.09,551437.3960560703,5.0205,5.0244,4.9976,5.0052,551437.3961
2011-10-26 15:50:00,13.09,13.11,13.07,13.1,779995.2482775006,5.0052,5.0129,4.9976,5.0091,779995.2483
2011-10-26 15:55:00,13.1,13.1,13.05,13.08,1675457.353290568,5.0091,5.0091,4.9899,5.0014,1675457.3533
2011-10-27 09:30:00,13.45,13.58,13.44,13.49,819196.9588976004,5.1429,5.1926,5.1391,5.1582,819196.9589
2011-10-27 09:35:00,13.5,13.54,13.47,13.49,761225.9444048468,5.162,5.1773,5.1505,5.1582,761225.9444
2011-10-27 09:40:00,13.48,13.54,13.48,13.5,600142.5516749822,5.1544,5.1773,5.1544,5.162,600142.5517
2011-10-27 09:45:00,13.5,13.54,13.49,13.52,458778.8073176527,5.162,5.1773,5.1582,5.1697,458778.8073
2011-10-27 09:50:00,13.52,13.52,13.46,13.47,452126.3958184842,5.1697,5.1697,5.1467,5.1505,452126.3958
2011-10-27 09:55:00,13.47,13.49,13.43,13.44,416250.89094796864,5.1505,5.1582,5.1352,5.1391,416250.8909
2011-10-27 10:00:00,13.45,13.46,13.38,13.43,366832.9769541459,5.1429,5.1467,5.1161,5.1352,366832.977
2011-10-27 10:05:00,13.43,13.46,13.4,13.41,277263.0078403421,5.1352,5.1467,5.1238,5.1276,277263.0078
2011-10-27 10:10:00,13.41,13.44,13.41,13.43,209788.54834877644,5.1276,5.1391,5.1276,5.1352,209788.5483
2011-10-27 10:15:00,13.43,13.46,13.42,13.45,184604.4191019245,5.1352,5.1467,5.1314,5.1429,184604.4191
2011-10-27 10:20:00,13.45,13.45,13.41,13.44,166310.28747921123,5.1429,5.1429,5.1276,5.1391,166310.2875
2011-10-27 10:25:00,13.43,13.43,13.39,13.41,187930.62485150868,5.1352,5.1352,5.12,5.1276,187930.6249
2011-10-27 10:30:00,13.41,13.41,13.4,13.41,436920.8838203849,5.1276,5.1276,5.1238,5.1276,436920.8838
2011-10-27 10:35:00,13.41,13.42,13.38,13.38,239011.6417201236,5.1276,5.1314,5.1161,5.1161,239011.6417
2011-10-27 10:40:00,13.38,13.47,13.38,13.46,338560.22808268,5.1161,5.1505,5.1161,5.1467,338560.2281
2011-10-27 10:45:00,13.46,13.5,13.46,13.48,188643.3832264196,5.1467,5.162,5.1467,5.1544,188643.3832
2011-10-27 10:50:00,13.47,13.49,13.46,13.49,253504.39534331195,5.1505,5.1582,5.1467,5.1582,253504.3953
2011-10-27 10:55:00,13.49,13.51,13.47,13.51,442860.5369446424,5.1582,5.1658,5.1505,5.1658,442860.5369
2011-10-27 11:00:00,13.51,13.54,13.5,13.54,609645.9966737942,5.1658,5.1773,5.162,5.1773,609645.9967
2011-10-27 11:05:00,13.53,13.53,13.49,13.49,199809.93110002376,5.1735,5.1735,5.1582,5.1582,199809.9311
2011-10-27 11:10:00,13.49,13.51,13.47,13.47,197671.65597529104,5.1582,5.1658,5.1505,5.1505,197671.656
2011-10-27 11:15:00,13.47,13.48,13.46,13.46,229745.78284628177,5.1505,5.1544,5.1467,5.1467,229745.7828
2011-10-27 11:20:00,13.46,13.46,13.44,13.45,132573.05773342837,5.1467,5.1467,5.1391,5.1429,132573.0577
2011-10-27 11:25:00,13.45,13.48,13.45,13.48,133998.57448325018,5.1429,5.1544,5.1429,5.1544,133998.5745
2011-10-27 11:30:00,13.48,13.48,13.44,13.47,351152.292706106,5.1544,5.1544,5.1391,5.1505,351152.2927
2011-10-27 11:35:00,13.47,13.54,13.47,13.52,294606.7949631741,5.1505,5.1773,5.1505,5.1697,294606.795
2011-10-27 11:40:00,13.53,13.55,13.52,13.53,183178.90235210265,5.1735,5.1811,5.1697,5.1735,183178.9024
2011-10-27 11:45:00,13.52,13.55,13.52,13.52,83630.31598954622,5.1697,5.1811,5.1697,5.1697,83630.316
2011-10-27 11:50:00,13.53,13.53,13.51,13.53,104062.72273699216,5.1735,5.1735,5.1658,5.1735,104062.7227
2011-10-27 11:55:00,13.53,13.55,13.52,13.54,241387.50296982657,5.1735,5.1811,5.1697,5.1773,241387.503
2011-10-27 12:00:00,13.54,13.59,13.54,13.57,331195.0582086006,5.1773,5.1964,5.1773,5.1888,331195.0582
2011-10-27 12:05:00,13.57,13.58,13.54,13.54,170824.42385364696,5.1888,5.1926,5.1773,5.1773,170824.4239
2011-10-27 12:10:00,13.55,13.56,13.52,13.54,131622.71323354717,5.1811,5.185,5.1697,5.1773,131622.7132
2011-10-27 12:15:00,13.53,13.57,13.53,13.56,127821.33523402234,5.1735,5.1888,5.1735,5.185,127821.3352
2011-10-27 12:20:00,13.56,13.56,13.53,13.53,224994.0603468757,5.185,5.185,5.1735,5.1735,224994.0603
2011-10-27 12:25:00,13.54,13.55,13.52,13.54,131385.12710857685,5.1773,5.1811,5.1697,5.1773,131385.1271
2011-10-27 12:30:00,13.54,13.56,13.53,13.55,236873.36659539083,5.1773,5.185,5.1735,5.1811,236873.3666
2011-10-27 12:35:00,13.56,13.57,13.53,13.54,159895.46210501308,5.185,5.1888,5.1735,5.1773,159895.4621
2011-10-27 12:40:00,13.54,13.55,13.54,13.54,120456.16535994298,5.1773,5.1811,5.1773,5.1773,120456.1654
2011-10-27 12:45:00,13.54,13.56,13.54,13.55,132810.64385839866,5.1773,5.185,5.1773,5.1811,132810.6439
2011-10-27 12:50:00,13.55,13.55,13.5,13.5,176526.4908529342,5.1811,5.1811,5.162,5.162,176526.4909
2011-10-27 12:55:00,13.5,13.51,13.48,13.49,230696.12734616292,5.162,5.1658,5.1544,5.1582,230696.1273
2011-10-27 13:00:00,13.49,13.54,13.49,13.54,221192.68234735093,5.1582,5.1773,5.1582,5.1773,221192.6823
2011-10-27 13:05:00,13.54,13.55,13.53,13.54,146590.6391066762,5.1773,5.1811,5.1735,5.1773,146590.6391
2011-10-27 13:10:00,13.54,13.57,13.53,13.56,333333.3333333333,5.1773,5.1888,5.1735,5.185,333333.3333
2011-10-27 13:15:00,13.56,13.57,13.55,13.56,123069.6127346163,5.185,5.1888,5.1811,5.185,123069.6127
2011-10-27 13:20:00,13.57,13.57,13.55,13.56,120456.16535994298,5.1888,5.1888,5.1811,5.185,120456.1654
2011-10-27 13:25:00,13.56,13.59,13.55,13.58,133760.9883582799,5.185,5.1964,5.1811,5.1926,133760.9884
2011-10-27 13:30:00,13.58,13.58,13.57,13.58,119030.64861012118,5.1926,5.1926,5.1888,5.1926,119030.6486
2011-10-27 13:35:00,13.58,13.61,13.58,13.6,178427.1798526966,5.1926,5.2041,5.1926,5.2002,178427.1799
2011-10-27 13:40:00,13.6,13.62,13.58,13.62,229033.02447137088,5.2002,5.2079,5.1926,5.2079,229033.0245
2011-10-27 13:45:00,13.62,13.63,13.61,13.63,278450.9384651936,5.2079,5.2117,5.2041,5.2117,278450.9385
2011-10-27 13:50:00,13.63,13.68,13.63,13.67,304110.23996198626,5.2117,5.2308,5.2117,5.227,304110.24
2011-10-27 13:55:00,13.67,13.68,13.66,13.68,299833.6897125208,5.227,5.2308,5.2232,5.2308,299833.6897
2011-10-27 14:00:00,13.68,13.7,13.67,13.7,363269.18507959135,5.2308,5.2385,5.227,5.2385,363269.1851
2011-10-27 14:05:00,13.7,13.7,13.68,13.69,169161.32097885484,5.2385,5.2385,5.2308,5.2347,169161.321
2011-10-27 14:10:00,13.68,13.68,13.64,13.66,144689.95010691375,5.2308,5.2308,5.2155,5.2232,144689.9501
2011-10-27 14:15:00,13.66,13.66,13.62,13.63,714183.891660727,5.2232,5.2232,5.2079,5.2117,714183.8917
2011-10-27 14:20:00,13.63,13.65,13.59,13.59,685435.9705393205,5.2117,5.2194,5.1964,5.1964,685435.9705
2011-10-27 14:25:00,13.59,13.62,13.58,13.6,484438.10881444527,5.1964,5.2079,5.1926,5.2002,484438.1088
2011-10-27 14:30:00,13.6,13.62,13.59,13.6,1259919.2207175102,5.2002,5.2079,5.1964,5.2002,1259919.2207
2011-10-27 14:35:00,13.6,13.6,13.58,13.6,403421.2401995724,5.2002,5.2002,5.1926,5.2002,403421.2402
2011-10-27 14:40:00,13.6,13.6,13.58,13.58,298170.5868377287,5.2002,5.2002,5.1926,5.1926,298170.5868
2011-10-27 14:45:00,13.59,13.59,13.57,13.58,230696.12734616292,5.1964,5.1964,5.1888,5.1926,230696.1273
2011-10-27 14:50:00,13.58,13.6,13.56,13.56,400570.20669992873,5.1926,5.2002,5.185,5.185,400570.2067
2011-10-27 14:55:00,13.56,13.61,13.56,13.6,305535.75671180803,5.185,5.2041,5.185,5.2002,305535.7567
2011-10-27 15:00:00,13.6,13.64,13.6,13.63,244951.2948443811,5.2002,5.2155,5.2002,5.2117,244951.2948
2011-10-27 15:05:00,13.63,13.65,13.62,13.62,374673.31907816586,5.2117,5.2194,5.2079,5.2079,374673.3191
2011-10-27 15:10:00,13.62,13.65,13.62,13.62,261344.737467332,5.2079,5.2194,5.2079,5.2079,261344.7375
2011-10-27 15:15:00,13.63,13.66,13.61,13.65,505583.2739368021,5.2117,5.2232,5.2041,5.2194,505583.2739
2011-10-27 15:20:00,13.65,13.69,13.65,13.68,564979.8051793776,5.2194,5.2347,5.2194,5.2308,564979.8052
2011-10-27 15:25:00,13.68,13.7,13.67,13.68,532668.0921834165,5.2308,5.2385,5.227,5.2308,532668.0922
2011-10-27 15:30:00,13.68,13.69,13.64,13.65,586837.7286766453,5.2308,5.2347,5.2155,5.2194,586837.7287
2011-10-27 15:35:00,13.65,13.67,13.64,13.66,643383.2264195771,5.2194,5.227,5.2155,5.2232,643383.2264
2011-10-27 15:40:00,13.66,13.68,13.64,13.65,670468.0446661916,5.2232,5.2308,5.2155,5.2194,670468.0447
2011-10-27 15:45:00,13.65,13.65,13.55,13.58,706343.5495367071,5.2194,5.2194,5.1811,5.1926,706343.5495
2011-10-27 15:50:00,13.58,13.6,13.54,13.54,1030173.4378712284,5.1926,5.2002,5.1773,5.1773,1030173.4379
2011-10-27 15:55:00,13.54,13.6,13.53,13.6,1910430.0308861963,5.1773,5.2002,5.1735,5.2002,1910430.0309
2011-10-28 09:30:00,13.47,13.53,13.47,13.52,687574.2456640532,5.1505,5.1735,5.1505,5.1697,687574.2457
2011-10-28 09:35:00,13.52,13.7,13.52,13.7,346875.7424566405,5.1697,5.2385,5.1697,5.2385,346875.7425
2011-10-28 09:40:00,13.7,13.73,13.66,13.73,231171.2995961036,5.2385,5.25,5.2232,5.25,231171.2996
2011-10-28 09:45:00,13.73,13.73,13.64,13.65,303872.6538370159,5.25,5.25,5.2155,5.2194,303872.6538
2011-10-28 09:50:00,13.65,13.72,13.64,13.72,455452.6015680685,5.2194,5.2461,5.2155,5.2461,455452.6016
2011-10-28 09:55:00,13.72,13.73,13.67,13.73,381800.90282727487,5.2461,5.25,5.227,5.25,381800.9028
2011-10-28 10:00:00,13.73,13.74,13.72,13.72,361130.90995485865,5.25,5.2538,5.2461,5.2461,361130.91
2011-10-28 10:05:00,13.72,13.75,13.7,13.74,233784.7469707769,5.2461,5.2576,5.2385,5.2538,233784.747
2011-10-28 10:10:00,13.73,13.78,13.73,13.76,307911.6179615111,5.25,5.2691,5.25,5.2614,307911.618
2011-10-28 10:15:00,13.76,13.8,13.73,13.78,254692.32596816347,5.2614,5.2767,5.25,5.2691,254692.326
2011-10-28 10:20:00,13.78,13.83,13.77,13.81,293656.45046329295,5.2691,5.2882,5.2653,5.2805,293656.4505
2011-10-28 10:25:00,13.81,13.86,13.81,13.83,354240.9123307199,5.2805,5.2997,5.2805,5.2882,354240.9123
2011-10-28 10:30:00,13.83,13.88,13.83,13.88,280114.04133998574,5.2882,5.3073,5.2882,5.3073,280114.0413
2011-10-28 10:35:00,13.88,13.89,13.87,13.88,336421.9529579473,5.3073,5.3111,5.3035,5.3073,336421.953
2011-10-28 10:40:00,13.87,13.88,13.81,13.81,286528.8667141839,5.3035,5.3073,5.2805,5.2805,286528.8667
2011-10-28 10:45:00,13.81,13.82,13.8,13.81,163221.6678545973,5.2805,5.2844,5.2767,5.2805,163221.6679
2011-10-28 10:50:00,13.82,13.89,13.82,13.89,540983.606557377,5.2844,5.3111,5.2844,5.3111,540983.6066
2011-10-28 10:55:00,13.89,13.89,13.85,13.85,574958.4224281302,5.3111,5.3111,5.2958,5.2958,574958.4224
2011-10-28 11:00:00,13.84,13.88,13.84,13.87,294131.6227132336,5.292,5.3073,5.292,5.3035,294131.6227
2011-10-28 11:05:00,13.87,13.93,13.87,13.93,843193.1575196008,5.3035,5.3264,5.3035,5.3264,843193.1575
2011-10-28 11:10:00,13.93,13.93,13.91,13.91,273699.2159657876,5.3264,5.3264,5.3188,5.3188,273699.216
2011-10-28 11:15:00,13.91,13.94,13.91,13.93,335946.78070800664,5.3188,5.3303,5.3188,5.3264,335946.7807
2011-10-28 11:20:00,13.93,13.95,13.92,13.95,286053.6944642433,5.3264,5.3341,5.3226,5.3341,286053.6945
2011-10-28 11:25:00,13.95,13.96,13.93,13.94,335234.0223330958,5.3341,5.3379,5.3264,5.3303,335234.0223
2011-10-28 11:30:00,13.94,13.97,13.94,13.97,282252.3164647185,5.3303,5.3417,5.3303,5.3417,282252.3165
2011-10-28 11:35:00,13.97,13.98,13.93,13.94,204324.0674744595,5.3417,5.3456,5.3264,5.3303,204324.0675
2011-10-28 11:40:00,13.94,13.94,13.91,13.92,493941.5538132573,5.3303,5.3303,5.3188,5.3226,493941.5538
2011-10-28 11:45:00,13.92,13.92,13.9,13.9,292706.10596341174,5.3226,5.3226,5.315,5.315,292706.106
2011-10-28 11:50:00,13.9,13.92,13.88,13.88,298170.5868377287,5.315,5.3226,5.3073,5.3073,298170.5868
2011-10-28 11:55:00,13.88,13.89,13.83,13.86,787835.5904015206,5.3073,5.3111,5.2882,5.2997,787835.5904
2011-10-28 12:00:00,13.86,13.89,13.84,13.85,438108.8144452364,5.2997,5.3111,5.292,5.2958,438108.8144
2011-10-28 12:05:00,13.85,13.86,13.84,13.85,169874.07935376573,5.2958,5.2997,5.292,5.2958,169874.0794
2011-10-28 12:10:00,13.84,13.86,13.83,13.86,424091.2330719886,5.292,5.2997,5.2882,5.2997,424091.2331
2011-10-28 12:15:00,13.86,13.86,13.81,13.82,201710.62009978617,5.2997,5.2997,5.2805,5.2844,201710.6201
2011-10-28 12:20:00,13.82,13.85,13.81,13.84,378712.28320266097,5.2844,5.2958,5.2805,5.292,378712.2832
2011-10-28 12:25:00,13.83,13.84,13.78,13.8,230696.12734616292,5.2882,5.292,5.2691,5.2767,230696.1273
2011-10-28 12:30:00,13.8,13.8,13.78,13.78,218816.82109764792,5.2767,5.2767,5.2691,5.2691,218816.8211
2011-10-28 12:35:00,13.78,13.82,13.78,13.8,180803.0411023996,5.2691,5.2844,5.2691,5.2767,180803.0411
2011-10-28 12:40:00,13.8,13.83,13.8,13.83,156094.08410548823,5.2767,5.2882,5.2767,5.2882,156094.0841
2011-10-28 12:45:00,13.83,13.86,13.82,13.86,474934.6638156332,5.2882,5.2997,5.2844,5.2997,474934.6638
2011-10-28 12:50:00,13.86,13.88,13.85,13.88,194345.4502257068,5.2997,5.3073,5.2958,5.3073,194345.4502
2011-10-28 12:55:00,13.87,13.91,13.86,13.9,146115.46685673558,5.3035,5.3188,5.2997,5.315,146115.4669
2011-10-28 13:00:00,13.89,13.92,13.89,13.91,181278.21335234024,5.3111,5.3226,5.3111,5.3188,181278.2134
2011-10-28 13:05:00,13.91,13.91,13.87,13.88,174863.38797814207,5.3188,5.3188,5.3035,5.3073,174863.388
2011-10-28 13:10:00,13.88,13.92,13.88,13.91,262532.6680921834,5.3073,5.3226,5.3073,5.3188,262532.6681
2011-10-28 13:15:00,13.9,13.92,13.9,13.91,148491.3281064386,5.315,5.3226,5.315,5.3188,148491.3281
2011-10-28 13:20:00,13.91,13.94,13.91,13.93,307198.85958660016,5.3188,5.3303,5.3188,5.3264,307198.8596
2011-10-28 13:25:00,13.93,13.95,13.93,13.93,185792.34972677595,5.3264,5.3341,5.3264,5.3264,185792.3497
2011-10-28 13:30:00,13.93,13.94,13.92,13.94,221430.2684723212,5.3264,5.3303,5.3226,5.3303,221430.2685
2011-10-28 13:35:00,13.94,13.97,13.93,13.93,287241.6250890948,5.3303,5.3417,5.3264,5.3264,287241.6251
2011-10-28 13:40:00,13.93,13.94,13.9,13.93,239249.22784509385,5.3264,5.3303,5.315,5.3264,239249.2278
2011-10-28 13:45:00,13.94,13.95,13.92,13.93,244951.2948443811,5.3303,5.3341,5.3226,5.3264,244951.2948
2011-10-28 13:50:00,13.92,13.95,13.92,13.94,210738.89284865765,5.3226,5.3341,5.3226,5.3303,210738.8928
2011-10-28 13:55:00,13.94,13.96,13.94,13.95,136612.0218579235,5.3303,5.3379,5.3303,5.3341,136612.0219
2011-10-28 14:00:00,13.95,13.97,13.93,13.95,301496.7925873129,5.3341,5.3417,5.3264,5.3341,301496.7926
2011-10-28 14:05:00,13.95,13.97,13.92,13.97,370396.7688287004,5.3341,5.3417,5.3226,5.3417,370396.7688
2011-10-28 14:10:00,13.97,13.97,13.94,13.96,189593.7277263008,5.3417,5.3417,5.3303,5.3379,189593.7277
2011-10-28 14:15:00,13.96,13.96,13.91,13.92,306723.6873366595,5.3379,5.3379,5.3188,5.3226,306723.6873
2011-10-28 14:20:00,13.92,13.97,13.92,13.97,321216.44095984794,5.3226,5.3417,5.3226,5.3417,321216.441
2011-10-28 14:25:00,13.97,13.99,13.97,13.98,255167.49821810407,5.3417,5.3494,5.3417,5.3456,255167.4982
2011-10-28 14:30:00,13.98,13.99,13.96,13.97,244476.1225944405,5.3456,5.3494,5.3379,5.3417,244476.1226
2011-10-28 14:35:00,13.97,13.97,13.96,13.96,115466.85673556665,5.3417,5.3417,5.3379,5.3379,115466.8567
2011-10-28 14:40:00,13.96,13.97,13.95,13.97,148491.3281064386,5.3379,5.3417,5.3341,5.3417,148491.3281
2011-10-28 14:45:00,13.97,13.97,13.94,13.96,141363.74435732953,5.3417,5.3417,5.3303,5.3379,141363.7444
2011-10-28 14:50:00,13.96,13.98,13.95,13.97,172012.35447849846,5.3379,5.3456,5.3341,5.3417,172012.3545
2011-10-28 14:55:00,13.97,13.97,13.94,13.95,172725.11285340937,5.3417,5.3417,5.3303,5.3341,172725.1129
2011-10-28 15:00:00,13.96,13.99,13.96,13.99,413162.27132335474,5.3379,5.3494,5.3379,5.3494,413162.2713
2011-10-28 15:05:00,13.99,14.0,13.98,13.98,167735.80422903303,5.3494,5.3532,5.3456,5.3456,167735.8042
2011-10-28 15:10:00,13.98,13.99,13.96,13.97,377524.3525778095,5.3456,5.3494,5.3379,5.3417,377524.3526
2011-10-28 15:15:00,13.97,13.99,13.95,13.96,215728.201473034,5.3417,5.3494,5.3341,5.3379,215728.2015
2011-10-28 15:20:00,13.96,13.98,13.96,13.97,208125.44547398432,5.3379,5.3456,5.3379,5.3417,208125.4455
2011-10-28 15:25:00,13.97,13.98,13.93,13.95,401045.37894986937,5.3417,5.3456,5.3264,5.3341,401045.3789
2011-10-28 15:30:00,13.95,13.96,13.94,13.96,317177.47683535283,5.3341,5.3379,5.3303,5.3379,317177.4768
2011-10-28 15:35:00,13.95,13.96,13.92,13.96,407935.3765740081,5.3341,5.3379,5.3226,5.3379,407935.3766
2011-10-28 15:40:00,13.96,13.98,13.94,13.97,498930.8624376337,5.3379,5.3456,5.3303,5.3417,498930.8624
2011-10-28 15:45:00,13.97,14.0,13.95,14.0,862437.6336421953,5.3417,5.3532,5.3341,5.3532,862437.6336
2011-10-28 15:50:00,14.0,14.02,13.99,14.0,660727.0135424092,5.3532,5.3608,5.3494,5.3532,660727.0135
2011-10-28 15:55:00,14.0,14.0,13.97,13.99,1241862.6752197673,5.3532,5.3532,5.3417,5.3494,1241862.6752
2011-10-31 09:30:00,13.79,13.79,13.51,13.52,777619.3870277976,5.2729,5.2729,5.1658,5.1697,777619.387
2011-10-31 09:35:00,13.52,13.62,13.51,13.54,682109.7647897362,5.1697,5.2079,5.1658,5.1773,682109.7648
2011-10-31 09:40:00,13.54,13.54,13.46,13.46,509147.0658113567,5.1773,5.1773,5.1467,5.1467,509147.0658
2011-10-31 09:45:00,13.46,13.47,13.38,13.38,779757.6621525303,5.1467,5.1505,5.1161,5.1161,779757.6622
2011-10-31 09:50:00,13.38,13.52,13.38,13.49,980755.5238774056,5.1161,5.1697,5.1161,5.1582,980755.5239
2011-10-31 09:55:00,13.49,13.49,13.41,13.45,900926.5858873844,5.1582,5.1582,5.1276,5.1429,900926.5859
2011-10-31 10:00:00,13.45,13.46,13.45,13.45,694701.8294131623,5.1429,5.1467,5.1429,5.1429,694701.8294
2011-10-31 10:05:00,13.46,13.46,13.44,13.45,314326.4433357092,5.1467,5.1467,5.1391,5.1429,314326.4433
2011-10-31 10:10:00,13.45,13.46,13.44,13.46,301971.9648372535,5.1429,5.1467,5.1391,5.1467,301971.9648
2011-10-31 10:15:00,13.46,13.46,13.42,13.45,516987.40793537657,5.1467,5.1467,5.1314,5.1429,516987.4079
2011-10-31 10:20:00,13.45,13.5,13.44,13.47,403421.2401995724,5.1429,5.162,5.1391,5.1505,403421.2402
2011-10-31 10:25:00,13.47,13.58,13.47,13.57,941791.399382276,5.1505,5.1926,5.1505,5.1888,941791.3994
2011-10-31 10:30:00,13.57,13.63,13.56,13.63,460917.0824423854,5.1888,5.2117,5.185,5.2117,460917.0824
2011-10-31 10:35:00,13.63,13.7,13.62,13.67,628415.3005464481,5.2117,5.2385,5.2079,5.227,628415.3005
2011-10-31 10:40:00,13.67,13.7,13.67,13.68,647897.3627940129,5.227,5.2385,5.227,5.2308,647897.3628
2011-10-31 10:45:00,13.68,13.68,13.64,13.64,623901.1641720124,5.2308,5.2308,5.2155,5.2155,623901.1642
2011-10-31 10:50:00,13.65,13.68,13.64,13.64,327631.2663340461,5.2194,5.2308,5.2155,5.2155,327631.2663
2011-10-31 10:55:00,13.63,13.7,13.63,13.69,407222.6181990972,5.2117,5.2385,5.2117,5.2347,407222.6182
2011-10-31 11:00:00,13.69,13.7,13.67,13.68,393442.62295081967,5.2347,5.2385,5.227,5.2308,393442.623
2011-10-31 11:05:00,13.68,13.69,13.65,13.65,275599.90496555,5.2308,5.2347,5.2194,5.2194,275599.905
2011-10-31 11:10:00,13.66,13.66,13.6,13.61,384889.5224518888,5.2232,5.2232,5.2002,5.2041,384889.5225
2011-10-31 11:15:00,13.61,13.61,13.57,13.57,379900.21382751246,5.2041,5.2041,5.1888,5.1888,379900.2138
2011-10-31 11:20:00,13.57,13.58,13.54,13.56,198384.414350202,5.1888,5.1926,5.1773,5.185,198384.4144
2011-10-31 11:25:00,13.56,13.58,13.54,13.55,236635.7804704205,5.185,5.1926,5.1773,5.1811,236635.7805
2011-10-31 11:30:00,13.55,13.6,13.55,13.58,201473.0339748159,5.1811,5.2002,5.1811,5.1926,201473.034
2011-10-31 11:35:00,13.58,13.58,13.54,13.54,104537.89498693276,5.1926,5.1926,5.1773,5.1773,104537.895
2011-10-31 11:40:00,13.54,13.61,13.54,13.6,299833.6897125208,5.1773,5.2041,5.1773,5.2002,299833.6897
2011-10-31 11:45:00,13.6,13.62,13.57,13.6,408885.7210738893,5.2002,5.2079,5.1888,5.2002,408885.7211
2011-10-31 11:50:00,13.6,13.62,13.59,13.6,208125.44547398432,5.2002,5.2079,5.1964,5.2002,208125.4455
2011-10-31 11:55:00,13.6,13.6,13.55,13.55,184129.24685198383,5.2002,5.2002,5.1811,5.1811,184129.2469
2011-10-31 12:00:00,13.55,13.56,13.54,13.55,154193.39510572582,5.1811,5.185,5.1773,5.1811,154193.3951
2011-10-31 12:05:00,13.55,13.55,13.5,13.51,269185.07959135185,5.1811,5.1811,5.162,5.1658,269185.0796
2011-10-31 12:10:00,13.51,13.52,13.5,13.5,163934.4262295082,5.1658,5.1697,5.162,5.162,163934.4262
2011-10-31 12:15:00,13.5,13.52,13.48,13.51,278688.524590164,5.162,5.1697,5.1544,5.1658,278688.5246
2011-10-31 12:20:00,13.51,13.51,13.49,13.49,203848.8952245189,5.1658,5.1658,5.1582,5.1582,203848.8952
2011-10-31 12:25:00,13.49,13.51,13.48,13.48,348301.2592064624,5.1582,5.1658,5.1544,5.1544,348301.2592
2011-10-31 12:30:00,13.49,13.51,13.49,13.49,123307.1988595866,5.1582,5.1658,5.1582,5.1582,123307.1989
2011-10-31 12:35:00,13.49,13.53,13.49,13.52,168923.73485388453,5.1582,5.1735,5.1582,5.1697,168923.7349
2011-10-31 12:40:00,13.52,13.54,13.51,13.52,114991.68448562604,5.1697,5.1773,5.1658,5.1697,114991.6845
2011-10-31 12:45:00,13.52,13.54,13.5,13.53,179139.93822760752,5.1697,5.1773,5.162,5.1735,179139.9382
2011-10-31 12:50:00,13.53,13.53,13.51,13.52,133285.81610833926,5.1735,5.1735,5.1658,5.1697,133285.8161
2011-10-31 12:55:00,13.51,13.53,13.51,13.52,113803.75386077454,5.1658,5.1735,5.1658,5.1697,113803.7539
2011-10-31 13:00:00,13.52,13.55,13.52,13.54,203848.8952245189,5.1697,5.1811,5.1697,5.1773,203848.8952
2011-10-31 13:05:00,13.54,13.55,13.52,13.52,73889.28486576384,5.1773,5.1811,5.1697,5.1697,73889.2849
2011-10-31 13:10:00,13.52,13.54,13.52,13.53,128296.50748396294,5.1697,5.1773,5.1697,5.1735,128296.5075
2011-10-31 13:15:00,13.53,13.54,13.52,13.53,121406.5098598242,5.1735,5.1773,5.1697,5.1735,121406.5099
2011-10-31 13:20:00,13.53,13.54,13.52,13.53,132335.47160845806,5.1735,5.1773,5.1697,5.1735,132335.4716
2011-10-31 13:25:00,13.53,13.54,13.51,13.51,78641.00736516988,5.1735,5.1773,5.1658,5.1658,78641.0074
2011-10-31 13:30:00,13.51,13.52,13.5,13.51,178664.76597766692,5.1658,5.1697,5.162,5.1658,178664.766
2011-10-31 13:35:00,13.51,13.55,13.5,13.55,201710.62009978617,5.1658,5.1811,5.162,5.1811,201710.6201
2011-10-31 13:40:00,13.55,13.57,13.54,13.57,194820.62247564743,5.1811,5.1888,5.1773,5.1888,194820.6225
2011-10-31 13:45:00,13.56,13.6,13.55,13.6,197196.48372535044,5.185,5.2002,5.1811,5.2002,197196.4837
2011-10-31 13:50:00,13.6,13.61,13.57,13.58,114041.33998574484,5.2002,5.2041,5.1888,5.1926,114041.34
2011-10-31 13:55:00,13.58,13.6,13.57,13.59,115704.44286053696,5.1926,5.2002,5.1888,5.1964,115704.4429
2011-10-31 14:00:00,13.59,13.6,13.57,13.57,160845.8066048943,5.1964,5.2002,5.1888,5.1888,160845.8066
2011-10-31 14:05:00,13.57,13.57,13.55,13.56,138750.2969826562,5.1888,5.1888,5.1811,5.185,138750.297
2011-10-31 14:10:00,13.57,13.57,13.53,13.54,122356.8543597054,5.1888,5.1888,5.1735,5.1773,122356.8544
2011-10-31 14:15:00,13.54,13.55,13.53,13.55,136849.6079828938,5.1773,5.1811,5.1735,5.1811,136849.608
2011-10-31 14:20:00,13.55,13.58,13.54,13.54,196246.13922546923,5.1811,5.1926,5.1773,5.1773,196246.1392
2011-10-31 14:25:00,13.54,13.55,13.52,13.55,124019.9572344975,5.1773,5.1811,5.1697,5.1811,124019.9572
2011-10-31 14:30:00,13.55,13.56,13.54,13.55,87906.86623901164,5.1811,5.185,5.1773,5.1811,87906.8662
2011-10-31 14:35:00,13.54,13.55,13.48,13.49,263245.42646709434,5.1773,5.1811,5.1544,5.1582,263245.4265
2011-10-31 14:40:00,13.49,13.52,13.49,13.51,155143.73960560703,5.1582,5.1697,5.1582,5.1658,155143.7396
2011-10-31 14:45:00,13.51,13.52,13.49,13.52,177714.4214777857,5.1658,5.1697,5.1582,5.1697,177714.4215
2011-10-31 14:50:00,13.52,13.55,13.52,13.55,194107.8641007365,5.1697,5.1811,5.1697,5.1811,194107.8641
2011-10-31 14:55:00,13.55,13.56,13.54,13.54,133523.40223330958,5.1811,5.185,5.1773,5.1773,133523.4022
2011-10-31 15:00:00,13.54,13.54,13.52,13.52,214540.27084818247,5.1773,5.1773,5.1697,5.1697,214540.2708
2011-10-31 15:05:00,13.52,13.53,13.49,13.49,204799.2397244001,5.1697,5.1735,5.1582,5.1582,204799.2397
2011-10-31 15:10:00,13.49,13.51,13.48,13.48,318365.4074602043,5.1582,5.1658,5.1544,5.1544,318365.4075
2011-10-31 15:15:00,13.48,13.49,13.46,13.46,314801.6155856498,5.1544,5.1582,5.1467,5.1467,314801.6156
2011-10-31 15:20:00,13.46,13.48,13.44,13.46,299833.6897125208,5.1467,5.1544,5.1391,5.1467,299833.6897
2011-10-31 15:25:00,13.46,13.46,13.43,13.43,254454.73984319315,5.1467,5.1467,5.1352,5.1352,254454.7398
2011-10-31 15:30:00,13.43,13.46,13.42,13.44,552150.1544309813,5.1352,5.1467,5.1314,5.1391,552150.1544
2011-10-31 15:35:00,13.44,13.46,13.43,13.44,490140.1758137325,5.1391,5.1467,5.1352,5.1391,490140.1758
2011-10-31 15:40:00,13.44,13.46,13.43,13.45,590401.5205511998,5.1391,5.1467,5.1352,5.1429,590401.5206
2011-10-31 15:45:00,13.45,13.45,13.41,13.44,859111.4278926111,5.1429,5.1429,5.1276,5.1391,859111.4279
2011-10-31 15:50:00,13.44,13.48,13.44,13.48,927061.0596341174,5.1391,5.1544,5.1391,5.1544,927061.0596
2011-10-31 15:55:00,13.48,13.48,13.39,13.39,1939890.7103825137,5.1544,5.1544,5.12,5.12,1939890.7104
2011-11-01 09:30:00,12.96,13.11,12.92,13.09,1066761.7011166548,4.9555,5.0129,4.9402,5.0052,1066761.7011
2011-11-01 09:35:00,13.09,13.15,13.05,13.13,1247564.7422190544,5.0052,5.0282,4.9899,5.0205,1247564.7422
2011-11-01 09:40:00,13.13,13.2,13.1,13.19,860774.5307674032,5.0205,5.0473,5.0091,5.0435,860774.5308
2011-11-01 09:45:00,13.18,13.22,13.17,13.2,634592.5397956759,5.0397,5.0549,5.0358,5.0473,634592.5398
2011-11-01 09:50:00,13.19,13.24,13.18,13.2,326205.7495842243,5.0435,5.0626,5.0397,5.0473,326205.7496
2011-11-01 09:55:00,13.2,13.21,13.17,13.2,288429.5557139463,5.0473,5.0511,5.0358,5.0473,288429.5557
2011-11-01 10:00:00,13.2,13.26,13.14,13.26,979330.0071275836,5.0473,5.0702,5.0244,5.0702,979330.0071
2011-11-01 10:05:00,13.26,13.27,13.21,13.22,416963.6493228796,5.0702,5.0741,5.0511,5.0549,416963.6493
2011-11-01 10:10:00,13.22,13.28,13.22,13.26,510810.1686861488,5.0549,5.0779,5.0549,5.0702,510810.1687
2011-11-01 10:15:00,13.26,13.28,13.25,13.27,363269.18507959135,5.0702,5.0779,5.0664,5.0741,363269.1851
2011-11-01 10:20:00,13.26,13.27,13.22,13.23,228082.67997148968,5.0702,5.0741,5.0549,5.0588,228082.68
2011-11-01 10:25:00,13.23,13.27,13.22,13.26,321929.19933475886,5.0588,5.0741,5.0549,5.0702,321929.1993
2011-11-01 10:30:00,13.25,13.26,13.22,13.24,180327.868852459,5.0664,5.0702,5.0549,5.0626,180327.8689
2011-11-01 10:35:00,13.24,13.3,13.23,13.26,270610.5963411737,5.0626,5.0855,5.0588,5.0702,270610.5963
2011-11-01 10:40:00,13.26,13.27,13.23,13.24,276075.07721549063,5.0702,5.0741,5.0588,5.0626,276075.0772
2011-11-01 10:45:00,13.24,13.24,13.2,13.22,287954.3834640057,5.0626,5.0626,5.0473,5.0549,287954.3835
2011-11-01 10:50:00,13.22,13.24,13.2,13.21,338322.6419577097,5.0549,5.0626,5.0473,5.0511,338322.642
2011-11-01 10:55:00,13.2,13.24,13.17,13.17,551437.3960560703,5.0473,5.0626,5.0358,5.0358,551437.3961
2011-11-01 11:00:00,13.17,13.21,13.17,13.19,398194.3454502257,5.0358,5.0511,5.0358,5.0435,398194.3455
2011-11-01 11:05:00,13.19,13.19,13.16,13.18,210263.72059871705,5.0435,5.0435,5.032,5.0397,210263.7206
2011-11-01 11:10:00,13.18,13.19,13.16,13.17,114041.33998574484,5.0397,5.0435,5.032,5.0358,114041.34
2011-11-01 11:15:00,13.17,13.22,13.17,13.2,573532.9056783085,5.0358,5.0549,5.0358,5.0473,573532.9057
2011-11-01 11:20:00,13.2,13.21,13.18,13.19,388928.48657638393,5.0473,5.0511,5.0397,5.0435,388928.4866
2011-11-01 11:25:00,13.2,13.22,13.19,13.2,246851.9838441435,5.0473,5.0549,5.0435,5.0473,246851.9838
2011-11-01 11:30:00,13.2,13.22,13.17,13.17,872416.250890948,5.0473,5.0549,5.0358,5.0358,872416.2509
2011-11-01 11:35:00,13.17,13.19,13.15,13.17,312425.7543359468,5.0358,5.0435,5.0282,5.0358,312425.7543
2011-11-01 11:40:00,13.17,13.17,13.1,13.1,316227.13233547163,5.0358,5.0358,5.0091,5.0091,316227.1323
2011-11-01 11:45:00,13.1,13.14,13.06,13.1,268709.9073414113,5.0091,5.0244,4.9938,5.0091,268709.9073
2011-11-01 11:50:00,13.1,13.11,13.05,13.07,359942.9793300072,5.0091,5.0129,4.9899,4.9976,359942.9793
2011-11-01 11:55:00,13.07,13.09,13.06,13.08,158707.53148016156,4.9976,5.0052,4.9938,5.0014,158707.5315
2011-11-01 12:00:00,13.08,13.09,13.06,13.08,503207.4126870991,5.0014,5.0052,4.9938,5.0014,503207.4127
2011-11-01 12:05:00,13.08,13.12,13.06,13.11,183416.4884770729,5.0014,5.0167,4.9938,5.0129,183416.4885
2011-11-01 12:10:00,13.11,13.16,13.09,13.13,336184.366832977,5.0129,5.032,5.0052,5.0205,336184.3668
2011-11-01 12:15:00,13.13,13.13,13.08,13.08,196721.31147540984,5.0205,5.0205,5.0014,5.0014,196721.3115
2011-11-01 12:20:00,13.08,13.1,13.07,13.09,477785.6973152768,5.0014,5.0091,4.9976,5.0052,477785.6973
2011-11-01 12:25:00,13.09,13.11,13.07,13.09,139938.22760750772,5.0052,5.0129,4.9976,5.0052,139938.2276
2011-11-01 12:30:00,13.09,13.14,13.06,13.11,315751.960085531,5.0052,5.0244,4.9938,5.0129,315751.9601
2011-11-01 12:35:00,13.11,13.14,13.1,13.14,206462.3425991922,5.0129,5.0244,5.0091,5.0244,206462.3426
2011-11-01 12:40:00,13.14,13.14,13.07,13.08,154906.15348063674,5.0244,5.0244,4.9976,5.0014,154906.1535
2011-11-01 12:45:00,13.08,13.09,13.05,13.07,390116.4172012355,5.0014,5.0052,4.9899,4.9976,390116.4172
2011-11-01 12:50:00,13.06,13.08,13.05,13.06,412449.5129484438,4.9938,5.0014,4.9899,4.9938,412449.5129
2011-11-01 12:55:00,13.06,13.09,13.06,13.07,243763.3642195296,4.9938,5.0052,4.9938,4.9976,243763.3642
2011-11-01 13:00:00,13.06,13.09,13.05,13.09,430743.64457115706,4.9938,5.0052,4.9899,5.0052,430743.6446
2011-11-01 13:05:00,13.09,13.12,13.09,13.1,296507.48396293656,5.0052,5.0167,5.0052,5.0091,296507.484
2011-11-01 13:10:00,13.09,13.12,13.09,13.1,237110.95272036115,5.0052,5.0167,5.0052,5.0091,237110.9527
2011-11-01 13:15:00,13.1,13.11,13.06,13.08,202660.96459966732,5.0091,5.0129,4.9938,5.0014,202660.9646
2011-11-01 13:20:00,13.08,13.08,13.06,13.07,359942.9793300072,5.0014,5.0014,4.9938,4.9976,359942.9793
2011-11-01 13:25:00,13.07,13.15,13.06,13.14,626989.7837966263,4.9976,5.0282,4.9938,5.0244,626989.7838
2011-11-01 13:30:00,13.14,13.2,13.14,13.2,739368.020907579,5.0244,5.0473,5.0244,5.0473,739368.0209
2011-11-01 13:35:00,13.2,13.21,13.15,13.16,406509.8598241863,5.0473,5.0511,5.0282,5.032,406509.8598
2011-11-01 13:40:00,13.16,13.19,13.15,13.18,277025.42171537183,5.032,5.0435,5.0282,5.0397,277025.4217
2011-11-01 13:45:00,13.18,13.22,13.17,13.17,375148.4913281064,5.0397,5.0549,5.0358,5.0358,375148.4913
2011-11-01 13:50:00,13.17,13.2,13.16,13.17,271323.3547160846,5.0358,5.0473,5.032,5.0358,271323.3547
2011-11-01 13:55:00,13.16,13.16,13.1,13.12,269422.6657163222,5.032,5.032,5.0091,5.0167,269422.6657
2011-11-01 14:00:00,13.12,13.15,13.11,13.12,335471.60845806607,5.0167,5.0282,5.0129,5.0167,335471.6085
2011-11-01 14:05:00,13.13,13.17,13.11,13.14,261819.90971727253,5.0205,5.0358,5.0129,5.0244,261819.9097
2011-11-01 14:10:00,13.14,13.16,13.13,13.15,399144.6899501069,5.0244,5.032,5.0205,5.0282,399144.69
2011-11-01 14:15:00,13.16,13.16,13.12,13.14,333333.3333333333,5.032,5.032,5.0167,5.0244,333333.3333
2011-11-01 14:20:00,13.14,13.19,13.14,13.17,357329.53195533383,5.0244,5.0435,5.0244,5.0358,357329.532
2011-11-01 14:25:00,13.18,13.2,13.17,13.17,298408.17296269897,5.0397,5.0473,5.0358,5.0358,298408.173
2011-11-01 14:30:00,13.17,13.18,13.14,13.17,323592.302209551,5.0358,5.0397,5.0244,5.0358,323592.3022
2011-11-01 14:35:00,13.16,13.19,13.12,13.15,593727.726300784,5.032,5.0435,5.0167,5.0282,593727.7263
2011-11-01 14:40:00,13.15,13.16,13.11,13.14,406034.6875742457,5.0282,5.032,5.0129,5.0244,406034.6876
2011-11-01 14:45:00,13.14,13.15,13.12,13.13,425516.7498218104,5.0244,5.0282,5.0167,5.0205,425516.7498
2011-11-01 14:50:00,13.14,13.16,13.09,13.11,392492.27845093847,5.0244,5.032,5.0052,5.0129,392492.2785
2011-11-01 14:55:00,13.11,13.12,13.1,13.12,328106.4385839867,5.0129,5.0167,5.0091,5.0167,328106.4386
2011-11-01 15:00:00,13.12,13.12,13.05,13.06,623901.1641720124,5.0167,5.0167,4.9899,4.9938,623901.1642
2011-11-01 15:05:00,13.06,13.09,13.05,13.06,767403.1836540747,4.9938,5.0052,4.9899,4.9938,767403.1837
2011-11-01 15:10:00,13.06,13.09,13.06,13.09,319078.16583511524,4.9938,5.0052,4.9938,5.0052,319078.1658
2011-11-01 15:15:00,13.09,13.1,13.06,13.1,497742.9318127821,5.0052,5.0091,4.9938,5.0091,497742.9318
2011-11-01 15:20:00,13.09,13.1,13.04,13.05,370159.1827037301,5.0052,5.0091,4.9861,4.9899,370159.1827
2011-11-01 15:25:00,13.05,13.07,13.05,13.06,356854.3597053932,4.9899,4.9976,4.9899,4.9938,356854.3597
2011-11-01 15:30:00,13.06,13.11,13.05,13.07,468282.2523164647,4.9938,5.0129,4.9899,4.9976,468282.2523
2011-11-01 15:35:00,13.07,13.11,13.07,13.1,548586.3625564267,4.9976,5.0129,4.9976,5.0091,548586.3626
2011-11-01 15:40:00,13.1,13.1,13.04,13.05,896650.0356379187,5.0091,5.0091,4.9861,4.9899,896650.0356
2011-11-01 15:45:00,13.04,13.07,13.03,13.05,1897600.3801378,4.9861,4.9976,4.9823,4.9899,1897600.3801
2011-11-01 15:50:00,13.05,13.06,13.0,13.01,1159182.7037301022,4.9899,4.9938,4.9708,4.9747,1159182.7037
2011-11-01 15:55:00,13.01,13.05,12.99,13.02,2054882.39486814,4.9747,4.9899,4.967,4.9785,2054882.3949
2011-11-02 09:30:00,13.15,13.4,13.15,13.36,801377.9995248278,5.0282,5.1238,5.0282,5.1085,801377.9995
2011-11-02 09:35:00,13.36,13.36,13.25,13.25,987645.5215015444,5.1085,5.1085,5.0664,5.0664,987645.5215
2011-11-02 09:40:00,13.25,13.35,13.25,13.32,383939.1779520076,5.0664,5.1047,5.0664,5.0932,383939.178
2011-11-02 09:45:00,13.32,13.33,13.3,13.32,370396.7688287004,5.0932,5.097,5.0855,5.0932,370396.7688
2011-11-02 09:50:00,13.32,13.32,13.27,13.3,252791.63696840103,5.0932,5.0932,5.0741,5.0855,252791.637
2011-11-02 09:55:00,13.3,13.3,13.28,13.3,335709.19458303635,5.0855,5.0855,5.0779,5.0855,335709.1946
2011-11-02 10:00:00,13.3,13.31,13.29,13.29,270373.0102162034,5.0855,5.0894,5.0817,5.0817,270373.0102
2011-11-02 10:05:00,13.29,13.32,13.28,13.32,371347.1133285816,5.0817,5.0932,5.0779,5.0932,371347.1133
2011-11-02 10:10:00,13.32,13.35,13.31,13.35,318127.82133523404,5.0932,5.1047,5.0894,5.1047,318127.8213
2011-11-02 10:15:00,13.34,13.35,13.3,13.3,397481.5870753148,5.1008,5.1047,5.0855,5.0855,397481.5871
2011-11-02 10:20:00,13.3,13.3,13.24,13.25,346875.7424566405,5.0855,5.0855,5.0626,5.0664,346875.7425
2011-11-02 10:25:00,13.25,13.32,13.25,13.31,277025.42171537183,5.0664,5.0932,5.0664,5.0894,277025.4217
2011-11-02 10:30:00,13.31,13.31,13.28,13.29,259206.4623425992,5.0894,5.0894,5.0779,5.0817,259206.4623
2011-11-02 10:35:00,13.29,13.33,13.29,13.32,314801.6155856498,5.0817,5.097,5.0817,5.0932,314801.6156
2011-11-02 10:40:00,13.32,13.33,13.29,13.31,169398.90710382513,5.0932,5.097,5.0817,5.0894,169398.9071
2011-11-02 10:45:00,13.31,13.35,13.3,13.34,127346.16298408172,5.0894,5.1047,5.0855,5.1008,127346.163
2011-11-02 10:50:00,13.34,13.38,13.34,13.38,298883.3452126396,5.1008,5.1161,5.1008,5.1161,298883.3452
2011-11-02 10:55:00,13.38,13.39,13.37,13.38,407697.7904490378,5.1161,5.12,5.1123,5.1161,407697.7904
2011-11-02 11:00:00,13.38,13.41,13.38,13.4,461392.254692326,5.1161,5.1276,5.1161,5.1238,461392.2547
2011-11-02 11:05:00,13.4,13.44,13.4,13.43,409360.8933238299,5.1238,5.1391,5.1238,5.1352,409360.8933
2011-11-02 11:10:00,13.42,13.43,13.4,13.41,192444.7612259444,5.1314,5.1352,5.1238,5.1276,192444.7612
2011-11-02 11:15:00,13.41,13.43,13.39,13.42,193395.1057258256,5.1276,5.1352,5.12,5.1314,193395.1057
2011-11-02 11:20:00,13.42,13.42,13.39,13.4,117367.54573532904,5.1314,5.1314,5.12,5.1238,117367.5457
2011-11-02 11:25:00,13.4,13.4,13.36,13.37,295557.13946305536,5.1238,5.1238,5.1085,5.1123,295557.1395
2011-11-02 11:30:00,13.37,13.38,13.36,13.36,235923.02209550963,5.1123,5.1161,5.1085,5.1085,235923.0221
2011-11-02 11:35:00,13.36,13.36,13.34,13.34,107864.100736517,5.1085,5.1085,5.1008,5.1008,107864.1007
2011-11-02 11:40:00,13.34,13.36,13.34,13.35,212639.5818484201,5.1008,5.1085,5.1008,5.1047,212639.5818
2011-11-02 11:45:00,13.34,13.36,13.34,13.34,132335.47160845806,5.1008,5.1085,5.1008,5.1008,132335.4716
2011-11-02 11:50:00,13.34,13.36,13.34,13.35,271798.5269660252,5.1008,5.1085,5.1008,5.1047,271798.527
2011-11-02 11:55:00,13.35,13.36,13.34,13.36,90757.89973865528,5.1047,5.1085,5.1008,5.1085,90757.8997
2011-11-02 12:00:00,13.36,13.36,13.34,13.35,268947.4934663816,5.1085,5.1085,5.1008,5.1047,268947.4935
2011-11-02 12:05:00,13.35,13.36,13.33,13.35,164409.59847944882,5.1047,5.1085,5.097,5.1047,164409.5985
2011-11-02 12:10:00,13.35,13.36,13.34,13.35,81492.04086481349,5.1047,5.1085,5.1008,5.1047,81492.0409
2011-11-02 12:15:00,13.35,13.35,13.34,13.35,347113.32858161087,5.1047,5.1047,5.1008,5.1047,347113.3286
2011-11-02 12:20:00,13.35,13.36,13.34,13.34,282252.3164647185,5.1047,5.1085,5.1008,5.1008,282252.3165
2011-11-02 12:25:00,13.34,13.36,13.34,13.36,172249.94060346877,5.1008,5.1085,5.1008,5.1085,172249.9406
2011-11-02 12:30:00,13.36,13.37,13.34,13.34,440247.0895699691,5.1085,5.1123,5.1008,5.1008,440247.0896
2011-11-02 12:35:00,13.34,13.36,13.33,13.36,402233.30957472086,5.1008,5.1085,5.097,5.1085,402233.3096
2011-11-02 12:40:00,13.36,13.38,13.33,13.33,189118.5554763602,5.1085,5.1161,5.097,5.097,189118.5555
2011-11-02 12:45:00,13.33,13.33,13.26,13.26,252316.46471846043,5.097,5.097,5.0702,5.0702,252316.4647
2011-11-02 12:50:00,13.26,13.3,13.25,13.3,407935.3765740081,5.0702,5.0855,5.0664,5.0855,407935.3766
2011-11-02 12:55:00,13.3,13.32,13.29,13.31,299358.5174625802,5.0855,5.0932,5.0817,5.0894,299358.5175
2011-11-02 13:00:00,13.3,13.31,13.26,13.27,676882.8700403897,5.0855,5.0894,5.0702,5.0741,676882.87
2011-11-02 13:05:00,13.27,13.29,13.26,13.27,252791.63696840103,5.0741,5.0817,5.0702,5.0741,252791.637
2011-11-02 13:10:00,13.26,13.28,13.26,13.27,217391.30434782608,5.0702,5.0779,5.0702,5.0741,217391.3043
2011-11-02 13:15:00,13.27,13.28,13.26,13.26,203848.8952245189,5.0741,5.0779,5.0702,5.0702,203848.8952
2011-11-02 13:20:00,13.26,13.26,13.24,13.25,198146.82822523164,5.0702,5.0702,5.0626,5.0664,198146.8282
2011-11-02 13:25:00,13.25,13.25,13.22,13.24,198622.00047517224,5.0664,5.0664,5.0549,5.0626,198622.0005
2011-11-02 13:30:00,13.24,13.27,13.24,13.25,196246.13922546923,5.0626,5.0741,5.0626,5.0664,196246.1392
2011-11-02 13:35:00,13.25,13.26,13.24,13.24,201948.2062247565,5.0664,5.0702,5.0626,5.0626,201948.2062
2011-11-02 13:40:00,13.24,13.25,13.22,13.24,329531.9553338085,5.0626,5.0664,5.0549,5.0626,329531.9553
2011-11-02 13:45:00,13.24,13.26,13.23,13.24,132573.05773342837,5.0626,5.0702,5.0588,5.0626,132573.0577
2011-11-02 13:50:00,13.24,13.25,13.22,13.22,234022.3330957472,5.0626,5.0664,5.0549,5.0549,234022.3331
2011-11-02 13:55:00,13.22,13.22,13.2,13.21,114041.33998574484,5.0549,5.0549,5.0473,5.0511,114041.34
2011-11-02 14:00:00,13.21,13.22,13.18,13.22,291755.76146353054,5.0511,5.0549,5.0397,5.0549,291755.7615
2011-11-02 14:05:00,13.22,13.24,13.2,13.22,287479.2112140651,5.0549,5.0626,5.0473,5.0549,287479.2112
2011-11-02 14:10:00,13.22,13.22,13.18,13.21,207650.2732240437,5.0549,5.0549,5.0397,5.0511,207650.2732
2011-11-02 14:15:00,13.21,13.24,13.2,13.22,157519.60085531004,5.0511,5.0626,5.0473,5.0549,157519.6009
2011-11-02 14:20:00,13.22,13.26,13.22,13.22,182703.73010216205,5.0549,5.0702,5.0549,5.0549,182703.7301
2011-11-02 14:25:00,13.22,13.24,13.21,13.22,171062.00997861725,5.0549,5.0626,5.0511,5.0549,171062.01
2011-11-02 14:30:00,13.22,13.25,13.21,13.25,148016.155856498,5.0549,5.0664,5.0511,5.0664,148016.1559
2011-11-02 14:35:00,13.25,13.27,13.25,13.25,173675.45735329058,5.0664,5.0741,5.0664,5.0664,173675.4574
2011-11-02 14:40:00,13.25,13.25,13.23,13.25,172249.94060346877,5.0664,5.0664,5.0588,5.0664,172249.9406
2011-11-02 14:45:00,13.25,13.28,13.25,13.26,241862.6752197672,5.0664,5.0779,5.0664,5.0702,241862.6752
2011-11-02 14:50:00,13.26,13.29,13.26,13.26,230458.5412211927,5.0702,5.0817,5.0702,5.0702,230458.5412
2011-11-02 14:55:00,13.26,13.29,13.26,13.28,374673.31907816586,5.0702,5.0817,5.0702,5.0779,374673.3191
2011-11-02 15:00:00,13.28,13.29,13.27,13.28,498218.1040627228,5.0779,5.0817,5.0741,5.0779,498218.1041
2011-11-02 15:05:00,13.28,13.33,13.28,13.32,385127.1085768591,5.0779,5.097,5.0779,5.0932,385127.1086
2011-11-02 15:10:00,13.32,13.34,13.32,13.33,448325.0178189594,5.0932,5.1008,5.0932,5.097,448325.0178
2011-11-02 15:15:00,13.33,13.36,13.32,13.35,263007.84034212405,5.097,5.1085,5.0932,5.1047,263007.8403
2011-11-02 15:20:00,13.35,13.38,13.34,13.37,389641.24495129485,5.1047,5.1161,5.1008,5.1123,389641.245
2011-11-02 15:25:00,13.37,13.38,13.36,13.36,583511.5229270611,5.1123,5.1161,5.1085,5.1085,583511.5229
2011-11-02 15:30:00,13.36,13.38,13.34,13.36,973152.767878356,5.1085,5.1161,5.1008,5.1085,973152.7679
2011-11-02 15:35:00,13.35,13.38,13.35,13.37,598479.4488001901,5.1047,5.1161,5.1047,5.1123,598479.4488
2011-11-02 15:40:00,13.37,13.39,13.36,13.36,789736.279401283,5.1123,5.12,5.1085,5.1085,789736.2794
2011-11-02 15:45:00,13.36,13.36,13.32,13.33,537182.2285578522,5.1085,5.1085,5.0932,5.097,537182.2286
2011-11-02 15:50:00,13.33,13.36,13.33,13.36,527441.1974340698,5.097,5.1085,5.097,5.1085,527441.1974
2011-11-02 15:55:00,13.36,13.39,13.36,13.38,1216916.1320978857,5.1085,5.12,5.1085,5.1161,1216916.1321
2011-11-03 09:30:00,13.48,13.49,13.44,13.48,645521.5015443098,5.1544,5.1582,5.1391,5.1544,645521.5015
2011-11-03 09:35:00,13.48,13.53,13.46,13.53,558089.8075552388,5.1544,5.1735,5.1467,5.1735,558089.8076
2011-11-03 09:40:00,13.53,13.56,13.5,13.51,305298.17058683775,5.1735,5.185,5.162,5.1658,305298.1706
2011-11-03 09:45:00,13.51,13.58,13.49,13.52,532192.9199334759,5.1658,5.1926,5.1582,5.1697,532192.9199
2011-11-03 09:50:00,13.52,13.57,13.52,13.52,793062.4851508673,5.1697,5.1888,5.1697,5.1697,793062.4852
2011-11-03 09:55:00,13.52,13.54,13.49,13.52,399382.2760750773,5.1697,5.1773,5.1582,5.1697,399382.2761
2011-11-03 10:00:00,13.51,13.52,13.46,13.47,595628.4153005464,5.1658,5.1697,5.1467,5.1505,595628.4153
2011-11-03 10:05:00,13.47,13.49,13.46,13.49,263720.5987170349,5.1505,5.1582,5.1467,5.1582,263720.5987
2011-11-03 10:10:00,13.49,13.49,13.46,13.49,251366.12021857925,5.1582,5.1582,5.1467,5.1582,251366.1202
2011-11-03 10:15:00,13.49,13.54,13.49,13.54,365645.0463292944,5.1582,5.1773,5.1582,5.1773,365645.0463
2011-11-03 10:20:00,13.54,13.59,13.53,13.57,329769.54145877884,5.1773,5.1964,5.1735,5.1888,329769.5415
2011-11-03 10:25:00,13.57,13.57,13.53,13.55,202898.5507246377,5.1888,5.1888,5.1735,5.1811,202898.5507
2011-11-03 10:30:00,13.54,13.59,13.54,13.59,388690.9004514137,5.1773,5.1964,5.1773,5.1964,388690.9005
2011-11-03 10:35:00,13.59,13.6,13.56,13.6,228320.26609646,5.1964,5.2002,5.185,5.2002,228320.2661
2011-11-03 10:40:00,13.6,13.66,13.6,13.65,469470.1829413162,5.2002,5.2232,5.2002,5.2194,469470.1829
2011-11-03 10:45:00,13.66,13.68,13.64,13.66,314801.6155856498,5.2232,5.2308,5.2155,5.2232,314801.6156
2011-11-03 10:50:00,13.66,13.67,13.65,13.66,235685.4359705393,5.2232,5.227,5.2194,5.2232,235685.436
2011-11-03 10:55:00,13.66,13.66,13.61,13.62,190544.072226182,5.2232,5.2232,5.2041,5.2079,190544.0722
2011-11-03 11:00:00,13.61,13.65,13.61,13.63,199097.17272511285,5.2041,5.2194,5.2041,5.2117,199097.1727
2011-11-03 11:05:00,13.63,13.66,13.61,13.64,201948.2062247565,5.2117,5.2232,5.2041,5.2155,201948.2062
2011-11-03 11:10:00,13.65,13.69,13.65,13.68,428367.783321454,5.2194,5.2347,5.2194,5.2308,428367.7833
2011-11-03 11:15:00,13.68,13.7,13.68,13.7,410073.6516987408,5.2308,5.2385,5.2308,5.2385,410073.6517
2011-11-03 11:20:00,13.7,13.7,13.68,13.7,283440.24708957,5.2385,5.2385,5.2308,5.2385,283440.2471
2011-11-03 11:25:00,13.7,13.72,13.69,13.69,167973.39035400332,5.2385,5.2461,5.2347,5.2347,167973.3904
2011-11-03 11:30:00,13.7,13.73,13.69,13.71,195295.79472558803,5.2385,5.25,5.2347,5.2423,195295.7947
2011-11-03 11:35:00,13.72,13.72,13.68,13.69,163696.8401045379,5.2461,5.2461,5.2308,5.2347,163696.8401
2011-11-03 11:40:00,13.68,13.69,13.67,13.68,114278.92611071514,5.2308,5.2347,5.227,5.2308,114278.9261
2011-11-03 11:45:00,13.67,13.68,13.65,13.67,142551.67498218105,5.227,5.2308,5.2194,5.227,142551.675
2011-11-03 11:50:00,13.67,13.69,13.66,13.68,151342.3616060822,5.227,5.2347,5.2232,5.2308,151342.3616
2011-11-03 11:55:00,13.68,13.68,13.62,13.63,156331.67023045855,5.2308,5.2308,5.2079,5.2117,156331.6702
2011-11-03 12:00:00,13.63,13.64,13.62,13.63,146590.6391066762,5.2117,5.2155,5.2079,5.2117,146590.6391
2011-11-03 12:05:00,13.63,13.65,13.61,13.65,200760.27559990497,5.2117,5.2194,5.2041,5.2194,200760.2756
2011-11-03 12:10:00,13.65,13.67,13.65,13.65,134948.9189831314,5.2194,5.227,5.2194,5.2194,134948.919
2011-11-03 12:15:00,13.65,13.65,13.62,13.63,145877.88073176527,5.2194,5.2194,5.2079,5.2117,145877.8807
2011-11-03 12:20:00,13.63,13.64,13.62,13.64,99073.41411261582,5.2117,5.2155,5.2079,5.2155,99073.4141
2011-11-03 12:25:00,13.64,13.65,13.62,13.64,127583.74910905203,5.2155,5.2194,5.2079,5.2155,127583.7491
2011-11-03 12:30:00,13.65,13.65,13.61,13.61,122356.8543597054,5.2194,5.2194,5.2041,5.2041,122356.8544
2011-11-03 12:35:00,13.61,13.62,13.6,13.61,389878.83107626514,5.2041,5.2079,5.2002,5.2041,389878.8311
2011-11-03 12:40:00,13.61,13.62,13.6,13.62,123544.7849845569,5.2041,5.2079,5.2002,5.2079,123544.785
2011-11-03 12:45:00,13.61,13.69,13.61,13.68,291280.5892135899,5.2041,5.2347,5.2041,5.2308,291280.5892
2011-11-03 12:50:00,13.68,13.69,13.66,13.67,128771.67973390354,5.2308,5.2347,5.2232,5.227,128771.6797
2011-11-03 12:55:00,13.67,13.69,13.67,13.68,218341.64884770729,5.227,5.2347,5.227,5.2308,218341.6488
2011-11-03 13:00:00,13.68,13.68,13.63,13.63,143977.19173200286,5.2308,5.2308,5.2117,5.2117,143977.1917
2011-11-03 13:05:00,13.63,13.67,13.63,13.67,139463.05535756712,5.2117,5.227,5.2117,5.227,139463.0554
2011-11-03 13:10:00,13.67,13.69,13.67,13.68,243525.7780945593,5.227,5.2347,5.227,5.2308,243525.7781
2011-11-03 13:15:00,13.68,13.72,13.68,13.72,300546.4480874317,5.2308,5.2461,5.2308,5.2461,300546.4481
2011-11-03 13:20:00,13.72,13.73,13.71,13.73,314564.0294606795,5.2461,5.25,5.2423,5.25,314564.0295
2011-11-03 13:25:00,13.73,13.74,13.73,13.73,133285.81610833926,5.25,5.2538,5.25,5.25,133285.8161
2011-11-03 13:30:00,13.73,13.73,13.72,13.73,205511.998099311,5.25,5.25,5.2461,5.25,205511.9981
2011-11-03 13:35:00,13.73,13.75,13.72,13.74,326205.7495842243,5.25,5.2576,5.2461,5.2538,326205.7496
2011-11-03 13:40:00,13.74,13.76,13.73,13.75,286291.2805892136,5.2538,5.2614,5.25,5.2576,286291.2806
2011-11-03 13:45:00,13.75,13.77,13.73,13.77,243288.19196958892,5.2576,5.2653,5.25,5.2653,243288.192
2011-11-03 13:50:00,13.76,13.77,13.75,13.76,318365.4074602043,5.2614,5.2653,5.2576,5.2614,318365.4075
2011-11-03 13:55:00,13.76,13.77,13.75,13.76,438583.986695177,5.2614,5.2653,5.2576,5.2614,438583.9867
2011-11-03 14:00:00,13.76,13.77,13.75,13.77,403421.2401995724,5.2614,5.2653,5.2576,5.2653,403421.2402
2011-11-03 14:05:00,13.77,13.8,13.76,13.78,443810.8814445236,5.2653,5.2767,5.2614,5.2691,443810.8814
2011-11-03 14:10:00,13.79,13.81,13.78,13.81,453076.7403183654,5.2729,5.2805,5.2691,5.2805,453076.7403
2011-11-03 14:15:00,13.81,13.83,13.8,13.81,263720.5987170349,5.2805,5.2882,5.2767,5.2805,263720.5987
2011-11-03 14:20:00,13.8,13.82,13.8,13.82,283440.24708957,5.2767,5.2844,5.2767,5.2844,283440.2471
2011-11-03 14:25:00,13.82,13.83,13.81,13.81,392492.27845093847,5.2844,5.2882,5.2805,5.2805,392492.2785
2011-11-03 14:30:00,13.81,13.81,13.78,13.79,244000.9503444999,5.2805,5.2805,5.2691,5.2729,244000.9503
2011-11-03 14:35:00,13.79,13.84,13.79,13.84,292706.10596341174,5.2729,5.292,5.2729,5.292,292706.106
2011-11-03 14:40:00,13.84,13.84,13.83,13.83,394392.9674507009,5.292,5.292,5.2882,5.2882,394392.9675
2011-11-03 14:45:00,13.83,13.84,13.83,13.84,412687.0990734141,5.2882,5.292,5.2882,5.292,412687.0991
2011-11-03 14:50:00,13.84,13.84,13.8,13.81,230220.9550962224,5.292,5.292,5.2767,5.2805,230220.9551
2011-11-03 14:55:00,13.82,13.83,13.81,13.83,459729.1518175339,5.2844,5.2882,5.2805,5.2882,459729.1518
2011-11-03 15:00:00,13.83,13.87,13.83,13.87,359705.3932050368,5.2882,5.3035,5.2882,5.3035,359705.3932
2011-11-03 15:05:00,13.87,13.87,13.86,13.87,447374.67331907817,5.3035,5.3035,5.2997,5.3035,447374.6733
2011-11-03 15:10:00,13.87,13.89,13.86,13.87,475409.8360655738,5.3035,5.3111,5.2997,5.3035,475409.8361
2011-11-03 15:15:00,13.87,13.89,13.87,13.89,376336.4219529579,5.3035,5.3111,5.3035,5.3111,376336.422
2011-11-03 15:20:00,13.89,13.89,13.88,13.89,408885.7210738893,5.3111,5.3111,5.3073,5.3111,408885.7211
2011-11-03 15:25:00,13.89,13.9,13.88,13.9,365169.87407935376,5.3111,5.315,5.3073,5.315,365169.8741
2011-11-03 15:30:00,13.9,13.93,13.9,13.91,600855.3100498931,5.315,5.3264,5.315,5.3188,600855.31
2011-11-03 15:35:00,13.91,13.91,13.88,13.88,501069.1375623664,5.3188,5.3188,5.3073,5.3073,501069.1376
2011-11-03 15:40:00,13.88,13.89,13.87,13.89,629128.058921359,5.3073,5.3111,5.3035,5.3111,629128.0589
2011-11-03 15:45:00,13.89,13.9,13.87,13.9,756711.808030411,5.3111,5.315,5.3035,5.315,756711.808
2011-11-03 15:50:00,13.9,13.93,13.89,13.91,925635.5428842956,5.315,5.3264,5.3111,5.3188,925635.5429
2011-11-03 15:55:00,13.91,13.92,13.89,13.91,1652411.4991684486,5.3188,5.3226,5.3111,5.3188,1652411.4992
2011-11-04 09:30:00,13.75,13.82,13.7,13.78,572344.9750534568,5.2576,5.2844,5.2385,5.2691,572344.9751
2011-11-04 09:35:00,13.78,13.81,13.76,13.77,271560.9408410549,5.2691,5.2805,5.2614,5.2653,271560.9408
2011-11-04 09:40:00,13.77,13.8,13.71,13.77,296032.311712996,5.2653,5.2767,5.2423,5.2653,296032.3117
2011-11-04 09:45:00,13.77,13.79,13.75,13.75,251841.29246851985,5.2653,5.2729,5.2576,5.2576,251841.2925
2011-11-04 09:50:00,13.76,13.76,13.62,13.64,382513.6612021858,5.2614,5.2614,5.2079,5.2155,382513.6612
2011-11-04 09:55:00,13.64,13.65,13.56,13.57,368258.4937039677,5.2155,5.2194,5.185,5.1888,368258.4937
2011-11-04 10:00:00,13.57,13.62,13.54,13.62,394868.1397006415,5.1888,5.2079,5.1773,5.2079,394868.1397
2011-11-04 10:05:00,13.62,13.63,13.59,13.59,301971.9648372535,5.2079,5.2117,5.1964,5.1964,301971.9648
2011-11-04 10:10:00,13.6,13.6,13.57,13.58,327631.2663340461,5.2002,5.2002,5.1888,5.1926,327631.2663
2011-11-04 10:15:00,13.58,13.59,13.55,13.57,322166.78545972914,5.1926,5.1964,5.1811,5.1888,322166.7855
2011-11-04 10:20:00,13.57,13.57,13.55,13.56,414825.37419814686,5.1888,5.1888,5.1811,5.185,414825.3742
2011-11-04 10:25:00,13.56,13.58,13.56,13.57,172725.11285340937,5.185,5.1926,5.185,5.1888,172725.1129
2011-11-04 10:30:00,13.57,13.59,13.55,13.57,254217.1537182229,5.1888,5.1964,5.1811,5.1888,254217.1537
2011-11-04 10:35:00,13.57,13.59,13.57,13.59,284865.76383939176,5.1888,5.1964,5.1888,5.1964,284865.7638
2011-11-04 10:40:00,13.59,13.62,13.58,13.62,237110.95272036115,5.1964,5.2079,5.1926,5.2079,237110.9527
2011-11-04 10:45:00,13.62,13.65,13.62,13.65,393917.7952007603,5.2079,5.2194,5.2079,5.2194,393917.7952
2011-11-04 10:50:00,13.65,13.66,13.64,13.65,267997.1489665004,5.2194,5.2232,5.2155,5.2194,267997.149
2011-11-04 10:55:00,13.66,13.67,13.63,13.64,218579.2349726776,5.2232,5.227,5.2117,5.2155,218579.235
2011-11-04 11:00:00,13.65,13.65,13.62,13.62,249703.0173437872,5.2194,5.2194,5.2079,5.2079,249703.0173
2011-11-04 11:05:00,13.62,13.63,13.6,13.6,176288.9047279639,5.2079,5.2117,5.2002,5.2002,176288.9047
2011-11-04 11:10:00,13.6,13.64,13.6,13.64,159182.70373010216,5.2002,5.2155,5.2002,5.2155,159182.7037
2011-11-04 11:15:00,13.64,13.65,13.63,13.64,341648.8477072939,5.2155,5.2194,5.2117,5.2155,341648.8477
2011-11-04 11:20:00,13.63,13.64,13.6,13.61,291280.5892135899,5.2117,5.2155,5.2002,5.2041,291280.5892
2011-11-04 11:25:00,13.61,13.64,13.61,13.64,219054.4072226182,5.2041,5.2155,5.2041,5.2155,219054.4072
2011-11-04 11:30:00,13.64,13.64,13.63,13.63,454977.4293181278,5.2155,5.2155,5.2117,5.2117,454977.4293
2011-11-04 11:35:00,13.64,13.66,13.63,13.66,465431.2188168211,5.2155,5.2232,5.2117,5.2232,465431.2188
2011-11-04 11:40:00,13.66,13.68,13.66,13.68,299358.5174625802,5.2232,5.2308,5.2232,5.2308,299358.5175
2011-11-04 11:45:00,13.68,13.68,13.64,13.66,294844.38108814444,5.2308,5.2308,5.2155,5.2232,294844.3811
2011-11-04 11:50:00,13.65,13.66,13.64,13.65,135661.6773580423,5.2194,5.2232,5.2155,5.2194,135661.6774
2011-11-04 11:55:00,13.65,13.65,13.61,13.62,295794.72558802564,5.2194,5.2194,5.2041,5.2079,295794.7256
2011-11-04 12:00:00,13.62,13.67,13.62,13.65,131860.29935851746,5.2079,5.227,5.2079,5.2194,131860.2994
2011-11-04 12:05:00,13.65,13.68,13.65,13.66,176526.4908529342,5.2194,5.2308,5.2194,5.2232,176526.4909
2011-11-04 12:10:00,13.66,13.7,13.66,13.69,191969.5889760038,5.2232,5.2385,5.2232,5.2347,191969.589
2011-11-04 12:15:00,13.69,13.71,13.68,13.71,201710.62009978617,5.2347,5.2423,5.2308,5.2423,201710.6201
2011-11-04 12:20:00,13.71,13.72,13.7,13.7,218341.64884770729,5.2423,5.2461,5.2385,5.2385,218341.6488
2011-11-04 12:25:00,13.7,13.72,13.7,13.7,183416.4884770729,5.2385,5.2461,5.2385,5.2385,183416.4885
2011-11-04 12:30:00,13.7,13.7,13.67,13.69,171537.18222855785,5.2385,5.2385,5.227,5.2347,171537.1822
2011-11-04 12:35:00,13.68,13.69,13.67,13.68,328819.19695889764,5.2308,5.2347,5.227,5.2308,328819.197
2011-11-04 12:40:00,13.68,13.69,13.63,13.65,398907.1038251366,5.2308,5.2347,5.2117,5.2194,398907.1038
2011-11-04 12:45:00,13.64,13.65,13.63,13.64,85531.00498930863,5.2155,5.2194,5.2117,5.2155,85531.005
2011-11-04 12:50:00,13.64,13.66,13.63,13.65,152767.87835590402,5.2155,5.2232,5.2117,5.2194,152767.8784
2011-11-04 12:55:00,13.64,13.67,13.63,13.66,61534.80636730815,5.2155,5.227,5.2117,5.2232,61534.8064
2011-11-04 13:00:00,13.66,13.67,13.66,13.66,59634.11736754574,5.2232,5.227,5.2232,5.2232,59634.1174
2011-11-04 13:05:00,13.66,13.68,13.65,13.67,105488.23948681397,5.2232,5.2308,5.2194,5.227,105488.2395
2011-11-04 13:10:00,13.67,13.72,13.67,13.71,245664.053219292,5.227,5.2461,5.227,5.2423,245664.0532
2011-11-04 13:15:00,13.72,13.74,13.71,13.73,251366.12021857925,5.2461,5.2538,5.2423,5.25,251366.1202
2011-11-04 13:20:00,13.73,13.75,13.72,13.73,111427.89261107153,5.25,5.2576,5.2461,5.25,111427.8926
2011-11-04 13:25:00,13.73,13.73,13.7,13.71,93608.93323829888,5.25,5.25,5.2385,5.2423,93608.9332
2011-11-04 13:30:00,13.71,13.73,13.71,13.72,92658.58873841767,5.2423,5.25,5.2423,5.2461,92658.5887
2011-11-04 13:35:00,13.72,13.72,13.7,13.7,79591.35186505108,5.2461,5.2461,5.2385,5.2385,79591.3519
2011-11-04 13:40:00,13.7,13.73,13.7,13.73,118317.89023521026,5.2385,5.25,5.2385,5.25,118317.8902
2011-11-04 13:45:00,13.73,13.79,13.73,13.78,484438.10881444527,5.25,5.2729,5.25,5.2691,484438.1088
2011-11-04 13:50:00,13.78,13.79,13.78,13.79,233071.988595866,5.2691,5.2729,5.2691,5.2729,233071.9886
2011-11-04 13:55:00,13.79,13.79,13.76,13.78,335946.78070800664,5.2729,5.2729,5.2614,5.2691,335946.7807
2011-11-04 14:00:00,13.78,13.79,13.78,13.79,224043.7158469945,5.2691,5.2729,5.2691,5.2729,224043.7158
2011-11-04 14:05:00,13.79,13.83,13.79,13.81,522451.8888096935,5.2729,5.2882,5.2729,5.2805,522451.8888
2011-11-04 14:10:00,13.81,13.81,13.78,13.78,119505.82086006178,5.2805,5.2805,5.2691,5.2691,119505.8209
2011-11-04 14:15:00,13.78,13.8,13.78,13.8,171774.76835352817,5.2691,5.2767,5.2691,5.2767,171774.7684
2011-11-04 14:20:00,13.8,13.81,13.79,13.79,187930.62485150868,5.2767,5.2805,5.2729,5.2729,187930.6249
2011-11-04 14:25:00,13.79,13.82,13.79,13.81,214540.27084818247,5.2729,5.2844,5.2729,5.2805,214540.2708
2011-11-04 14:30:00,13.81,13.83,13.79,13.79,188643.3832264196,5.2805,5.2882,5.2729,5.2729,188643.3832
2011-11-04 14:35:00,13.78,13.79,13.76,13.76,153718.22285578522,5.2691,5.2729,5.2614,5.2614,153718.2229
2011-11-04 14:40:00,13.76,13.76,13.74,13.74,113566.16773580424,5.2614,5.2614,5.2538,5.2538,113566.1677
2011-11-04 14:45:00,13.74,13.78,13.74,13.77,155618.91185554763,5.2538,5.2691,5.2538,5.2653,155618.9119
2011-11-04 14:50:00,13.77,13.77,13.76,13.77,82917.55761463531,5.2653,5.2653,5.2614,5.2653,82917.5576
2011-11-04 14:55:00,13.77,13.78,13.74,13.76,144689.95010691375,5.2653,5.2691,5.2538,5.2614,144689.9501
2011-11-04 15:00:00,13.76,13.76,13.73,13.74,175813.73247802327,5.2614,5.2614,5.25,5.2538,175813.7325
2011-11-04 15:05:00,13.74,13.74,13.71,13.73,234259.9192207175,5.2538,5.2538,5.2423,5.25,234259.9192
2011-11-04 15:10:00,13.73,13.74,13.72,13.73,150392.017106201,5.25,5.2538,5.2461,5.25,150392.0171
2011-11-04 15:15:00,13.73,13.76,13.73,13.76,167260.63197909243,5.25,5.2614,5.25,5.2614,167260.632
2011-11-04 15:20:00,13.75,13.76,13.72,13.74,171537.18222855785,5.2576,5.2614,5.2461,5.2538,171537.1822
2011-11-04 15:25:00,13.74,13.75,13.73,13.74,156094.08410548823,5.2538,5.2576,5.25,5.2538,156094.0841
2011-11-04 15:30:00,13.74,13.78,13.73,13.76,392017.1062009979,5.2538,5.2691,5.25,5.2614,392017.1062
2011-11-04 15:35:00,13.76,13.77,13.73,13.74,276312.6633404609,5.2614,5.2653,5.25,5.2538,276312.6633
2011-11-04 15:40:00,13.74,13.78,13.74,13.78,227845.09384651936,5.2538,5.2691,5.2538,5.2691,227845.0938
2011-11-04 15:45:00,13.78,13.79,13.77,13.77,364219.52957947255,5.2691,5.2729,5.2653,5.2653,364219.5296
2011-11-04 15:50:00,13.76,13.76,13.73,13.75,715371.8222855786,5.2614,5.2614,5.25,5.2576,715371.8223
2011-11-04 15:55:00,13.75,13.77,13.73,13.77,1267521.9767165598,5.2576,5.2653,5.25,5.2653,1267521.9767
2011-11-07 09:30:00,13.72,13.72,13.62,13.64,461867.4269422666,5.2461,5.2461,5.2079,5.2155,461867.4269
2011-11-07 09:35:00,13.64,13.7,13.62,13.65,328581.6108339273,5.2155,5.2385,5.2079,5.2194,328581.6108
2011-11-07 09:40:00,13.65,13.66,13.59,13.61,405559.515324305,5.2194,5.2232,5.1964,5.2041,405559.5153
2011-11-07 09:45:00,13.61,13.67,13.61,13.65,362556.4267046804,5.2041,5.227,5.2041,5.2194,362556.4267
2011-11-07 09:50:00,13.66,13.67,13.64,13.65,177476.8353528154,5.2232,5.227,5.2155,5.2194,177476.8354
2011-11-07 09:55:00,13.65,13.66,13.6,13.61,100736.51698740794,5.2194,5.2232,5.2002,5.2041,100736.517
2011-11-07 10:00:00,13.61,13.62,13.56,13.57,204561.6535994298,5.2041,5.2079,5.185,5.1888,204561.6536
2011-11-07 10:05:00,13.57,13.58,13.53,13.56,176526.4908529342,5.1888,5.1926,5.1735,5.185,176526.4909
2011-11-07 10:10:00,13.56,13.57,13.51,13.52,182703.73010216205,5.185,5.1888,5.1658,5.1697,182703.7301
2011-11-07 10:15:00,13.52,13.54,13.48,13.49,334758.85008315515,5.1697,5.1773,5.1544,5.1582,334758.8501
2011-11-07 10:20:00,13.49,13.5,13.46,13.48,360893.3238298884,5.1582,5.162,5.1467,5.1544,360893.3238
2011-11-07 10:25:00,13.48,13.51,13.46,13.47,215015.44309812307,5.1544,5.1658,5.1467,5.1505,215015.4431
2011-11-07 10:30:00,13.47,13.48,13.44,13.44,302922.3093371347,5.1505,5.1544,5.1391,5.1391,302922.3093
2011-11-07 10:35:00,13.44,13.47,13.43,13.45,138037.53860774531,5.1391,5.1505,5.1352,5.1429,138037.5386
2011-11-07 10:40:00,13.46,13.48,13.45,13.47,230458.5412211927,5.1467,5.1544,5.1429,5.1505,230458.5412
2011-11-07 10:45:00,13.47,13.47,13.44,13.45,145402.70848182467,5.1505,5.1505,5.1391,5.1429,145402.7085
2011-11-07 10:50:00,13.45,13.46,13.43,13.43,186029.93585174627,5.1429,5.1467,5.1352,5.1352,186029.9359
2011-11-07 10:55:00,13.43,13.47,13.42,13.45,444048.467569494,5.1352,5.1505,5.1314,5.1429,444048.4676
2011-11-07 11:00:00,13.45,13.49,13.43,13.48,135899.2634830126,5.1429,5.1582,5.1352,5.1544,135899.2635
2011-11-07 11:05:00,13.47,13.5,13.45,13.45,143977.19173200286,5.1505,5.162,5.1429,5.1429,143977.1917
2011-11-07 11:10:00,13.45,13.49,13.45,13.49,110477.5481111903,5.1429,5.1582,5.1429,5.1582,110477.5481
2011-11-07 11:15:00,13.49,13.5,13.46,13.46,106200.99786172489,5.1582,5.162,5.1467,5.1467,106200.9979
2011-11-07 11:20:00,13.46,13.47,13.44,13.47,136612.0218579235,5.1467,5.1505,5.1391,5.1505,136612.0219
2011-11-07 11:25:00,13.48,13.48,13.44,13.46,109289.6174863388,5.1544,5.1544,5.1391,5.1467,109289.6175
2011-11-07 11:30:00,13.46,13.47,13.45,13.46,217866.47659776668,5.1467,5.1505,5.1429,5.1467,217866.4766
2011-11-07 11:35:00,13.46,13.49,13.46,13.49,122119.2682347351,5.1467,5.1582,5.1467,5.1582,122119.2682
2011-11-07 11:40:00,13.49,13.5,13.46,13.49,234972.67759562843,5.1582,5.162,5.1467,5.1582,234972.6776
2011-11-07 11:45:00,13.49,13.52,13.49,13.51,112615.82323592305,5.1582,5.1697,5.1582,5.1658,112615.8232
2011-11-07 11:50:00,13.5,13.53,13.5,13.52,66524.11499168449,5.162,5.1735,5.162,5.1697,66524.115
2011-11-07 11:55:00,13.52,13.53,13.5,13.52,81254.45473984319,5.1697,5.1735,5.162,5.1697,81254.4547
2011-11-07 12:00:00,13.52,13.54,13.52,13.54,96222.3806129722,5.1697,5.1773,5.1697,5.1773,96222.3806
2011-11-07 12:05:00,13.54,13.56,13.53,13.55,119268.23473509148,5.1773,5.185,5.1735,5.1811,119268.2347
2011-11-07 12:10:00,13.54,13.56,13.5,13.52,218816.82109764792,5.1773,5.185,5.162,5.1697,218816.8211
2011-11-07 12:15:00,13.52,13.52,13.46,13.47,117129.95961035875,5.1697,5.1697,5.1467,5.1505,117129.9596
2011-11-07 12:20:00,13.47,13.47,13.44,13.45,297220.2423378475,5.1505,5.1505,5.1391,5.1429,297220.2423
2011-11-07 12:25:00,13.45,13.46,13.44,13.44,264670.9432169161,5.1429,5.1467,5.1391,5.1391,264670.9432
2011-11-07 12:30:00,13.45,13.45,13.4,13.43,254454.73984319315,5.1429,5.1429,5.1238,5.1352,254454.7398
2011-11-07 12:35:00,13.43,13.47,13.43,13.47,116179.61511047756,5.1352,5.1505,5.1352,5.1505,116179.6151
2011-11-07 12:40:00,13.46,13.49,13.46,13.48,121168.92373485387,5.1467,5.1582,5.1467,5.1544,121168.9237
2011-11-07 12:45:00,13.48,13.49,13.47,13.48,95034.4499881207,5.1544,5.1582,5.1505,5.1544,95034.45
2011-11-07 12:50:00,13.48,13.52,13.47,13.51,118555.47636018058,5.1544,5.1697,5.1505,5.1658,118555.4764
2011-11-07 12:55:00,13.51,13.52,13.51,13.51,57971.01449275362,5.1658,5.1697,5.1658,5.1658,57971.0145
2011-11-07 13:00:00,13.51,13.52,13.49,13.5,54882.3948681397,5.1658,5.1697,5.1582,5.162,54882.3949
2011-11-07 13:05:00,13.5,13.52,13.49,13.51,89332.38298883346,5.162,5.1697,5.1582,5.1658,89332.383
2011-11-07 13:10:00,13.52,13.54,13.51,13.54,121644.09598479448,5.1697,5.1773,5.1658,5.1773,121644.096
2011-11-07 13:15:00,13.54,13.56,13.54,13.55,61772.39249227845,5.1773,5.185,5.1773,5.1811,61772.3925
2011-11-07 13:20:00,13.55,13.56,13.54,13.54,63435.495367070565,5.1811,5.185,5.1773,5.1773,63435.4954
2011-11-07 13:25:00,13.54,13.54,13.53,13.54,172725.11285340937,5.1773,5.1773,5.1735,5.1773,172725.1129
2011-11-07 13:30:00,13.54,13.54,13.53,13.53,104537.89498693276,5.1773,5.1773,5.1735,5.1735,104537.895
2011-11-07 13:35:00,13.53,13.54,13.53,13.53,58446.18674269423,5.1735,5.1773,5.1735,5.1735,58446.1867
2011-11-07 13:40:00,13.54,13.54,13.52,13.53,177714.4214777857,5.1773,5.1773,5.1697,5.1735,177714.4215
2011-11-07 13:45:00,13.53,13.53,13.5,13.51,46804.46661914944,5.1735,5.1735,5.162,5.1658,46804.4666
2011-11-07 13:50:00,13.52,13.52,13.5,13.52,43003.08861962461,5.1697,5.1697,5.162,5.1697,43003.0886
2011-11-07 13:55:00,13.53,13.59,13.52,13.56,609645.9966737942,5.1735,5.1964,5.1697,5.185,609645.9967
2011-11-07 14:00:00,13.56,13.59,13.56,13.58,361130.90995485865,5.185,5.1964,5.185,5.1926,361130.91
2011-11-07 14:05:00,13.58,13.59,13.55,13.57,278926.11071513424,5.1926,5.1964,5.1811,5.1888,278926.1107
2011-11-07 14:10:00,13.57,13.59,13.55,13.55,320028.51033499645,5.1888,5.1964,5.1811,5.1811,320028.5103
2011-11-07 14:15:00,13.55,13.57,13.54,13.57,133760.9883582799,5.1811,5.1888,5.1773,5.1888,133760.9884
2011-11-07 14:20:00,13.57,13.59,13.56,13.59,137087.1941078641,5.1888,5.1964,5.185,5.1964,137087.1941
2011-11-07 14:25:00,13.59,13.6,13.57,13.58,174863.38797814207,5.1964,5.2002,5.1888,5.1926,174863.388
2011-11-07 14:30:00,13.58,13.6,13.57,13.58,95984.7944880019,5.1926,5.2002,5.1888,5.1926,95984.7945
2011-11-07 14:35:00,13.59,13.59,13.56,13.58,144214.77785697317,5.1964,5.1964,5.185,5.1926,144214.7779
2011-11-07 14:40:00,13.57,13.6,13.57,13.59,120456.16535994298,5.1888,5.2002,5.1888,5.1964,120456.1654
2011-11-07 14:45:00,13.59,13.59,13.57,13.58,85293.41886433832,5.1964,5.1964,5.1888,5.1926,85293.4189
2011-11-07 14:50:00,13.58,13.62,13.58,13.62,214065.09859824184,5.1926,5.2079,5.1926,5.2079,214065.0986
2011-11-07 14:55:00,13.62,13.64,13.61,13.63,105488.23948681397,5.2079,5.2155,5.2041,5.2117,105488.2395
2011-11-07 15:00:00,13.64,13.65,13.62,13.65,82204.79923972441,5.2155,5.2194,5.2079,5.2194,82204.7992
2011-11-07 15:05:00,13.65,13.65,13.62,13.64,144689.95010691375,5.2194,5.2194,5.2079,5.2155,144689.9501
2011-11-07 15:10:00,13.64,13.66,13.63,13.65,288191.969588976,5.2155,5.2232,5.2117,5.2194,288191.9696
2011-11-07 15:15:00,13.65,13.66,13.63,13.63,110952.72036113092,5.2194,5.2232,5.2117,5.2117,110952.7204
2011-11-07 15:20:00,13.63,13.64,13.61,13.62,190306.4861012117,5.2117,5.2155,5.2041,5.2079,190306.4861
2011-11-07 15:25:00,13.63,13.63,13.57,13.57,302922.3093371347,5.2117,5.2117,5.1888,5.1888,302922.3093
2011-11-07 15:30:00,13.57,13.6,13.57,13.58,283440.24708957,5.1888,5.2002,5.1888,5.1926,283440.2471
2011-11-07 15:35:00,13.59,13.62,13.58,13.62,256355.4288429556,5.1964,5.2079,5.1926,5.2079,256355.4288
2011-11-07 15:40:00,13.62,13.64,13.62,13.63,218816.82109764792,5.2079,5.2155,5.2079,5.2117,218816.8211
2011-11-07 15:45:00,13.63,13.64,13.62,13.63,316939.89071038255,5.2117,5.2155,5.2079,5.2117,316939.8907
2011-11-07 15:50:00,13.63,13.67,13.62,13.65,715609.4084105488,5.2117,5.227,5.2079,5.2194,715609.4084
2011-11-07 15:55:00,13.65,13.67,13.64,13.67,498930.8624376337,5.2194,5.227,5.2155,5.227,498930.8624
2011-11-08 09:30:00,13.77,13.78,13.71,13.77,345212.6395818484,5.2653,5.2691,5.2423,5.2653,345212.6396
2011-11-08 09:35:00,13.77,13.77,13.72,13.76,251366.12021857925,5.2653,5.2653,5.2461,5.2614,251366.1202
2011-11-08 09:40:00,13.76,13.82,13.75,13.81,264908.52934188646,5.2614,5.2844,5.2576,5.2805,264908.5293
2011-11-08 09:45:00,13.81,13.83,13.77,13.79,191969.5889760038,5.2805,5.2882,5.2653,5.2729,191969.589
2011-11-08 09:50:00,13.79,13.8,13.72,13.73,178664.76597766692,5.2729,5.2767,5.2461,5.25,178664.766
2011-11-08 09:55:00,13.74,13.84,13.74,13.83,656450.4632929437,5.2538,5.292,5.2538,5.2882,656450.4633
2011-11-08 10:00:00,13.83,13.85,13.8,13.8,156569.25635542884,5.2882,5.2958,5.2767,5.2767,156569.2564
2011-11-08 10:05:00,13.8,13.8,13.77,13.78,255642.67046804467,5.2767,5.2767,5.2653,5.2691,255642.6705
2011-11-08 10:10:00,13.78,13.78,13.73,13.76,204086.4813494892,5.2691,5.2691,5.25,5.2614,204086.4813
2011-11-08 10:15:00,13.76,13.79,13.73,13.79,201473.0339748159,5.2614,5.2729,5.25,5.2729,201473.034
2011-11-08 10:20:00,13.79,13.79,13.75,13.76,183654.07460204329,5.2729,5.2729,5.2576,5.2614,183654.0746
2011-11-08 10:25:00,13.76,13.76,13.68,13.68,324542.6467094322,5.2614,5.2614,5.2308,5.2308,324542.6467
2011-11-08 10:30:00,13.69,13.72,13.68,13.7,110002.3758612497,5.2347,5.2461,5.2308,5.2385,110002.3759
2011-11-08 10:35:00,13.7,13.73,13.69,13.72,133285.81610833926,5.2385,5.25,5.2347,5.2461,133285.8161
2011-11-08 10:40:00,13.71,13.73,13.7,13.72,127346.16298408172,5.2423,5.25,5.2385,5.2461,127346.163
2011-11-08 10:45:00,13.72,13.73,13.7,13.7,142076.50273224045,5.2461,5.25,5.2385,5.2385,142076.5027
2011-11-08 10:50:00,13.7,13.72,13.63,13.67,204324.0674744595,5.2385,5.2461,5.2117,5.227,204324.0675
2011-11-08 10:55:00,13.67,13.69,13.65,13.65,195770.96697552863,5.227,5.2347,5.2194,5.2194,195770.967
2011-11-08 11:00:00,13.65,13.66,13.62,13.63,158232.35923022096,5.2194,5.2232,5.2079,5.2117,158232.3592
2011-11-08 11:05:00,13.63,13.66,13.6,13.6,189831.3138512711,5.2117,5.2232,5.2002,5.2002,189831.3139
2011-11-08 11:10:00,13.6,13.6,13.57,13.57,156569.25635542884,5.2002,5.2002,5.1888,5.1888,156569.2564
2011-11-08 11:15:00,13.57,13.58,13.53,13.55,215728.201473034,5.1888,5.1926,5.1735,5.1811,215728.2015
2011-11-08 11:20:00,13.55,13.56,13.53,13.54,81016.86861487289,5.1811,5.185,5.1735,5.1773,81016.8686
2011-11-08 11:25:00,13.54,13.59,13.54,13.59,82917.55761463531,5.1773,5.1964,5.1773,5.1964,82917.5576
2011-11-08 11:30:00,13.59,13.6,13.58,13.58,102637.20598717035,5.1964,5.2002,5.1926,5.1926,102637.206
2011-11-08 11:35:00,13.58,13.6,13.57,13.59,85531.00498930863,5.1926,5.2002,5.1888,5.1964,85531.005
2011-11-08 11:40:00,13.58,13.61,13.57,13.61,114754.09836065574,5.1926,5.2041,5.1888,5.2041,114754.0984
2011-11-08 11:45:00,13.6,13.62,13.59,13.62,105725.82561178428,5.2002,5.2079,5.1964,5.2079,105725.8256
2011-11-08 11:50:00,13.63,13.65,13.62,13.63,88382.03848895225,5.2117,5.2194,5.2079,5.2117,88382.0385
2011-11-08 11:55:00,13.62,13.63,13.6,13.61,50605.84461867427,5.2079,5.2117,5.2002,5.2041,50605.8446
2011-11-08 12:00:00,13.61,13.62,13.59,13.62,192919.93347588505,5.2041,5.2079,5.1964,5.2079,192919.9335
2011-11-08 12:05:00,13.62,13.64,13.61,13.64,74364.45711570444,5.2079,5.2155,5.2041,5.2155,74364.4571
2011-11-08 12:10:00,13.64,13.65,13.6,13.62,142314.08885721074,5.2155,5.2194,5.2002,5.2079,142314.0889
2011-11-08 12:15:00,13.62,13.67,13.62,13.67,239249.22784509385,5.2079,5.227,5.2079,5.227,239249.2278
2011-11-08 12:20:00,13.67,13.7,13.67,13.67,169161.32097885484,5.227,5.2385,5.227,5.227,169161.321
2011-11-08 12:25:00,13.67,13.7,13.67,13.7,148253.74198146828,5.227,5.2385,5.227,5.2385,148253.742
2011-11-08 12:30:00,13.69,13.71,13.67,13.67,100974.10311237824,5.2347,5.2423,5.227,5.227,100974.1031
2011-11-08 12:35:00,13.68,13.7,13.68,13.7,73414.11261582324,5.2308,5.2385,5.2308,5.2385,73414.1126
2011-11-08 12:40:00,13.69,13.7,13.66,13.66,142551.67498218105,5.2347,5.2385,5.2232,5.2232,142551.675
2011-11-08 12:45:00,13.67,13.68,13.61,13.63,168448.56260394392,5.227,5.2308,5.2041,5.2117,168448.5626
2011-11-08 12:50:00,13.63,13.63,13.61,13.62,133998.57448325018,5.2117,5.2117,5.2041,5.2079,133998.5745
2011-11-08 12:55:00,13.62,13.64,13.62,13.64,27559.990496555,5.2079,5.2155,5.2079,5.2155,27559.9905
2011-11-08 13:00:00,13.64,13.66,13.62,13.65,226657.16322166787,5.2155,5.2232,5.2079,5.2194,226657.1632
2011-11-08 13:05:00,13.65,13.66,13.64,13.65,122356.8543597054,5.2194,5.2232,5.2155,5.2194,122356.8544
2011-11-08 13:10:00,13.65,13.65,13.6,13.6,148966.5003563792,5.2194,5.2194,5.2002,5.2002,148966.5004
2011-11-08 13:15:00,13.59,13.61,13.58,13.61,64385.83986695177,5.1964,5.2041,5.1926,5.2041,64385.8399
2011-11-08 13:20:00,13.6,13.65,13.58,13.64,143264.43335709194,5.2002,5.2194,5.1926,5.2155,143264.4334
2011-11-08 13:25:00,13.65,13.69,13.65,13.68,148966.5003563792,5.2194,5.2347,5.2194,5.2308,148966.5004
2011-11-08 13:30:00,13.68,13.69,13.68,13.68,85293.41886433832,5.2308,5.2347,5.2308,5.2308,85293.4189
2011-11-08 13:35:00,13.68,13.7,13.68,13.7,62960.32311712996,5.2308,5.2385,5.2308,5.2385,62960.3231
2011-11-08 13:40:00,13.7,13.73,13.7,13.72,124019.9572344975,5.2385,5.25,5.2385,5.2461,124019.9572
2011-11-08 13:45:00,13.72,13.78,13.71,13.76,216916.13209788548,5.2461,5.2691,5.2423,5.2614,216916.1321
2011-11-08 13:50:00,13.76,13.79,13.76,13.78,265383.70159182703,5.2614,5.2729,5.2614,5.2691,265383.7016
2011-11-08 13:55:00,13.78,13.81,13.78,13.8,211214.06509859825,5.2691,5.2805,5.2691,5.2767,211214.0651
2011-11-08 14:00:00,13.79,13.8,13.76,13.77,115466.85673556665,5.2729,5.2767,5.2614,5.2653,115466.8567
2011-11-08 14:05:00,13.77,13.78,13.73,13.75,137562.3663578047,5.2653,5.2691,5.25,5.2576,137562.3664
2011-11-08 14:10:00,13.75,13.79,13.75,13.79,195295.79472558803,5.2576,5.2729,5.2576,5.2729,195295.7947
2011-11-08 14:15:00,13.79,13.81,13.78,13.78,241862.6752197672,5.2729,5.2805,5.2691,5.2691,241862.6752
2011-11-08 14:20:00,13.78,13.81,13.77,13.81,153480.6367308149,5.2691,5.2805,5.2653,5.2805,153480.6367
2011-11-08 14:25:00,13.81,13.83,13.8,13.82,206224.7564742219,5.2805,5.2882,5.2767,5.2844,206224.7565
2011-11-08 14:30:00,13.83,13.84,13.79,13.79,217866.47659776668,5.2882,5.292,5.2729,5.2729,217866.4766
2011-11-08 14:35:00,13.79,13.81,13.79,13.8,82204.79923972441,5.2729,5.2805,5.2729,5.2767,82204.7992
2011-11-08 14:40:00,13.81,13.81,13.78,13.79,113090.99548586363,5.2805,5.2805,5.2691,5.2729,113090.9955
2011-11-08 14:45:00,13.79,13.81,13.78,13.78,147303.39748158708,5.2729,5.2805,5.2691,5.2691,147303.3975
2011-11-08 14:50:00,13.78,13.81,13.78,13.79,103587.55048705156,5.2691,5.2805,5.2691,5.2729,103587.5505
2011-11-08 14:55:00,13.8,13.82,13.78,13.81,148491.3281064386,5.2767,5.2844,5.2691,5.2805,148491.3281
2011-11-08 15:00:00,13.81,13.81,13.77,13.78,129246.85198384414,5.2805,5.2805,5.2653,5.2691,129246.852
2011-11-08 15:05:00,13.78,13.82,13.78,13.81,163696.8401045379,5.2691,5.2844,5.2691,5.2805,163696.8401
2011-11-08 15:10:00,13.81,13.84,13.81,13.84,142314.08885721074,5.2805,5.292,5.2805,5.292,142314.0889
2011-11-08 15:15:00,13.84,13.86,13.84,13.85,261819.90971727253,5.292,5.2997,5.292,5.2958,261819.9097
2011-11-08 15:20:00,13.85,13.86,13.84,13.84,156094.08410548823,5.2958,5.2997,5.292,5.292,156094.0841
2011-11-08 15:25:00,13.84,13.85,13.82,13.84,195533.3808505584,5.292,5.2958,5.2844,5.292,195533.3809
2011-11-08 15:30:00,13.84,13.88,13.84,13.88,306486.10121168924,5.292,5.3073,5.292,5.3073,306486.1012
2011-11-08 15:35:00,13.88,13.89,13.85,13.86,203136.136849608,5.3073,5.3111,5.2958,5.2997,203136.1368
2011-11-08 15:40:00,13.86,13.87,13.82,13.84,218816.82109764792,5.2997,5.3035,5.2844,5.292,218816.8211
2011-11-08 15:45:00,13.85,13.85,13.83,13.85,298883.3452126396,5.2958,5.2958,5.2882,5.2958,298883.3452
2011-11-08 15:50:00,13.85,13.86,13.83,13.86,655262.5326680922,5.2958,5.2997,5.2882,5.2997,655262.5327
2011-11-08 15:55:00,13.86,13.86,13.84,13.86,852696.602518413,5.2997,5.2997,5.292,5.2997,852696.6025
2011-11-09 09:30:00,13.54,13.54,13.41,13.53,460441.9101924448,5.1773,5.1773,5.1276,5.1735,460441.9102
2011-11-09 09:35:00,13.54,13.54,13.48,13.5,188880.96935138988,5.1773,5.1773,5.1544,5.162,188880.9694
2011-11-09 09:40:00,13.5,13.53,13.46,13.53,226894.74934663816,5.162,5.1735,5.1467,5.1735,226894.7493
2011-11-09 09:45:00,13.53,13.53,13.49,13.52,314326.4433357092,5.1735,5.1735,5.1582,5.1697,314326.4433
2011-11-09 09:50:00,13.52,13.52,13.41,13.42,270610.5963411737,5.1697,5.1697,5.1276,5.1314,270610.5963
2011-11-09 09:55:00,13.42,13.43,13.38,13.41,272986.4575908767,5.1314,5.1352,5.1161,5.1276,272986.4576
2011-11-09 10:00:00,13.41,13.43,13.39,13.43,119268.23473509148,5.1276,5.1352,5.12,5.1352,119268.2347
2011-11-09 10:05:00,13.43,13.44,13.4,13.42,187455.45260156807,5.1352,5.1391,5.1238,5.1314,187455.4526
2011-11-09 10:10:00,13.42,13.45,13.42,13.44,147778.56973152768,5.1314,5.1429,5.1314,5.1391,147778.5697
2011-11-09 10:15:00,13.44,13.46,13.41,13.42,203373.7229745783,5.1391,5.1467,5.1276,5.1314,203373.723
2011-11-09 10:20:00,13.42,13.43,13.39,13.4,269897.8379662628,5.1314,5.1352,5.12,5.1238,269897.838
2011-11-09 10:25:00,13.4,13.4,13.35,13.36,254929.91209313367,5.1238,5.1238,5.1047,5.1085,254929.9121
2011-11-09 10:30:00,13.36,13.39,13.35,13.38,155143.73960560703,5.1085,5.12,5.1047,5.1161,155143.7396
2011-11-09 10:35:00,13.38,13.38,13.33,13.33,270610.5963411737,5.1161,5.1161,5.097,5.097,270610.5963
2011-11-09 10:40:00,13.33,13.35,13.3,13.35,416726.0631979093,5.097,5.1047,5.0855,5.1047,416726.0632
2011-11-09 10:45:00,13.35,13.41,13.35,13.4,234972.67759562843,5.1047,5.1276,5.1047,5.1238,234972.6776
2011-11-09 10:50:00,13.4,13.43,13.4,13.41,175338.56022808267,5.1238,5.1352,5.1238,5.1276,175338.5602
2011-11-09 10:55:00,13.42,13.43,13.41,13.41,125920.64623425993,5.1314,5.1352,5.1276,5.1276,125920.6462
2011-11-09 11:00:00,13.41,13.44,13.41,13.44,151579.9477310525,5.1276,5.1391,5.1276,5.1391,151579.9477
2011-11-09 11:05:00,13.44,13.47,13.44,13.46,121406.5098598242,5.1391,5.1505,5.1391,5.1467,121406.5099
2011-11-09 11:10:00,13.46,13.46,13.44,13.45,108339.2729864576,5.1467,5.1467,5.1391,5.1429,108339.273
2011-11-09 11:15:00,13.45,13.51,13.45,13.5,143026.84723212165,5.1429,5.1658,5.1429,5.162,143026.8472
2011-11-09 11:20:00,13.5,13.5,13.47,13.47,74126.87099073414,5.162,5.162,5.1505,5.1505,74126.871
2011-11-09 11:25:00,13.47,13.49,13.46,13.46,95747.2083630316,5.1505,5.1582,5.1467,5.1467,95747.2084
2011-11-09 11:30:00,13.46,13.47,13.44,13.47,188880.96935138988,5.1467,5.1505,5.1391,5.1505,188880.9694
2011-11-09 11:35:00,13.47,13.5,13.47,13.48,75077.21549061534,5.1505,5.162,5.1505,5.1544,75077.2155
2011-11-09 11:40:00,13.48,13.48,13.44,13.45,130434.78260869563,5.1544,5.1544,5.1391,5.1429,130434.7826
2011-11-09 11:45:00,13.45,13.49,13.45,13.49,59396.53124257544,5.1429,5.1582,5.1429,5.1582,59396.5312
2011-11-09 11:50:00,13.49,13.51,13.48,13.5,79828.93799002138,5.1582,5.1658,5.1544,5.162,79828.938
2011-11-09 11:55:00,13.51,13.51,13.47,13.47,82442.38536469471,5.1658,5.1658,5.1505,5.1505,82442.3854
2011-11-09 12:00:00,13.47,13.49,13.45,13.45,71751.00974103113,5.1505,5.1582,5.1429,5.1429,71751.0097
2011-11-09 12:05:00,13.45,13.46,13.43,13.44,76027.55999049656,5.1429,5.1467,5.1352,5.1391,76027.56
2011-11-09 12:10:00,13.44,13.46,13.44,13.45,39914.46899501069,5.1391,5.1467,5.1391,5.1429,39914.469
2011-11-09 12:15:00,13.45,13.45,13.43,13.45,86006.17723924923,5.1429,5.1429,5.1352,5.1429,86006.1772
2011-11-09 12:20:00,13.45,13.45,13.42,13.42,93608.93323829888,5.1429,5.1429,5.1314,5.1314,93608.9332
2011-11-09 12:25:00,13.42,13.44,13.41,13.42,134948.9189831314,5.1314,5.1391,5.1276,5.1314,134948.919
2011-11-09 12:30:00,13.42,13.43,13.41,13.42,61534.80636730815,5.1314,5.1352,5.1276,5.1314,61534.8064
2011-11-09 12:35:00,13.42,13.44,13.42,13.43,64148.25374198147,5.1314,5.1391,5.1314,5.1352,64148.2537
2011-11-09 12:40:00,13.43,13.44,13.42,13.44,77928.24899025897,5.1352,5.1391,5.1314,5.1391,77928.249
2011-11-09 12:45:00,13.44,13.45,13.42,13.43,94796.8638631504,5.1391,5.1429,5.1314,5.1352,94796.8639
2011-11-09 12:50:00,13.43,13.44,13.42,13.43,149916.8448562604,5.1352,5.1391,5.1314,5.1352,149916.8449
2011-11-09 12:55:00,13.43,13.44,13.43,13.43,108339.2729864576,5.1352,5.1391,5.1352,5.1352,108339.273
2011-11-09 13:00:00,13.43,13.44,13.42,13.42,103349.96436208126,5.1352,5.1391,5.1314,5.1314,103349.9644
2011-11-09 13:05:00,13.42,13.45,13.41,13.41,144214.77785697317,5.1314,5.1429,5.1276,5.1276,144214.7779
2011-11-09 13:10:00,13.41,13.41,13.38,13.39,123544.7849845569,5.1276,5.1276,5.1161,5.12,123544.785
2011-11-09 13:15:00,13.39,13.39,13.33,13.33,455215.01544309815,5.12,5.12,5.097,5.097,455215.0154
2011-11-09 13:20:00,13.33,13.34,13.3,13.3,533143.264433357,5.097,5.1008,5.0855,5.0855,533143.2644
2011-11-09 13:25:00,13.3,13.34,13.3,13.33,186029.93585174627,5.0855,5.1008,5.0855,5.097,186029.9359
2011-11-09 13:30:00,13.33,13.35,13.32,13.34,266334.04609170824,5.097,5.1047,5.0932,5.1008,266334.0461
2011-11-09 13:35:00,13.34,13.35,13.33,13.33,97410.31123782371,5.1008,5.1047,5.097,5.097,97410.3112
2011-11-09 13:40:00,13.33,13.34,13.31,13.33,178189.59372772631,5.097,5.1008,5.0894,5.097,178189.5937
2011-11-09 13:45:00,13.33,13.33,13.29,13.3,181990.9717272512,5.097,5.097,5.0817,5.0855,181990.9717
2011-11-09 13:50:00,13.3,13.3,13.25,13.25,266096.45996673795,5.0855,5.0855,5.0664,5.0664,266096.46
2011-11-09 13:55:00,13.25,13.27,13.22,13.27,278688.524590164,5.0664,5.0741,5.0549,5.0741,278688.5246
2011-11-09 14:00:00,13.27,13.27,13.24,13.25,261819.90971727253,5.0741,5.0741,5.0626,5.0664,261819.9097
2011-11-09 14:05:00,13.25,13.26,13.2,13.2,862200.047517225,5.0664,5.0702,5.0473,5.0473,862200.0475
2011-11-09 14:10:00,13.2,13.24,13.17,13.24,374910.90520313615,5.0473,5.0626,5.0358,5.0626,374910.9052
2011-11-09 14:15:00,13.24,13.25,13.22,13.24,244713.7087194108,5.0626,5.0664,5.0549,5.0626,244713.7087
2011-11-09 14:20:00,13.24,13.26,13.2,13.2,205749.5842242813,5.0626,5.0702,5.0473,5.0473,205749.5842
2011-11-09 14:25:00,13.2,13.2,13.13,13.17,346400.57020669995,5.0473,5.0473,5.0205,5.0358,346400.5702
2011-11-09 14:30:00,13.17,13.19,13.15,13.18,279163.69684010453,5.0358,5.0435,5.0282,5.0397,279163.6968
2011-11-09 14:35:00,13.18,13.18,13.15,13.15,241387.50296982657,5.0397,5.0397,5.0282,5.0282,241387.503
2011-11-09 14:40:00,13.15,13.18,13.12,13.18,437871.2283202661,5.0282,5.0397,5.0167,5.0397,437871.2283
2011-11-09 14:45:00,13.18,13.19,13.17,13.17,437633.64219529583,5.0397,5.0435,5.0358,5.0358,437633.6422
2011-11-09 14:50:00,13.17,13.17,13.13,13.14,333095.747208363,5.0358,5.0358,5.0205,5.0244,333095.7472
2011-11-09 14:55:00,13.14,13.15,13.11,13.11,324305.0605844619,5.0244,5.0282,5.0129,5.0129,324305.0606
2011-11-09 15:00:00,13.11,13.14,13.11,13.13,267759.5628415301,5.0129,5.0244,5.0129,5.0205,267759.5628
2011-11-09 15:05:00,13.13,13.18,13.13,13.17,333570.91945830366,5.0205,5.0397,5.0205,5.0358,333570.9195
2011-11-09 15:10:00,13.17,13.18,13.16,13.16,254217.1537182229,5.0358,5.0397,5.032,5.032,254217.1537
2011-11-09 15:15:00,13.17,13.2,13.15,13.17,246376.8115942029,5.0358,5.0473,5.0282,5.0358,246376.8116
2011-11-09 15:20:00,13.17,13.21,13.17,13.2,335709.19458303635,5.0358,5.0511,5.0358,5.0473,335709.1946
2011-11-09 15:25:00,13.2,13.2,13.17,13.18,185317.1774768353,5.0473,5.0473,5.0358,5.0397,185317.1775
2011-11-09 15:30:00,13.18,13.18,13.14,13.15,334283.6778332146,5.0397,5.0397,5.0244,5.0282,334283.6778
2011-11-09 15:35:00,13.15,13.16,13.12,13.12,255405.0843430744,5.0282,5.032,5.0167,5.0167,255405.0843
2011-11-09 15:40:00,13.12,13.15,13.11,13.11,614397.7191732003,5.0167,5.0282,5.0129,5.0129,614397.7192
2011-11-09 15:45:00,13.11,13.14,13.1,13.12,683297.6954145879,5.0129,5.0244,5.0091,5.0167,683297.6954
2011-11-09 15:50:00,13.12,13.14,13.1,13.13,838441.4350201949,5.0167,5.0244,5.0091,5.0205,838441.435
2011-11-09 15:55:00,13.13,13.17,13.11,13.13,1632691.8507959135,5.0205,5.0358,5.0129,5.0205,1632691.8508
2011-11-10 09:30:00,13.25,13.28,13.15,13.19,766690.4252791638,5.0664,5.0779,5.0282,5.0435,766690.4253
2011-11-10 09:35:00,13.2,13.22,13.15,13.18,357329.53195533383,5.0473,5.0549,5.0282,5.0397,357329.532
2011-11-10 09:40:00,13.19,13.2,13.12,13.16,204324.0674744595,5.0435,5.0473,5.0167,5.032,204324.0675
2011-11-10 09:45:00,13.16,13.17,13.09,13.1,356141.6013304823,5.032,5.0358,5.0052,5.0091,356141.6013
2011-11-10 09:50:00,13.1,13.1,13.06,13.07,539795.6759325255,5.0091,5.0091,4.9938,4.9976,539795.6759
2011-11-10 09:55:00,13.07,13.08,13.02,13.03,550724.6376811594,4.9976,5.0014,4.9785,4.9823,550724.6377
2011-11-10 10:00:00,13.03,13.07,13.01,13.06,388928.48657638393,4.9823,4.9976,4.9747,4.9938,388928.4866
2011-11-10 10:05:00,13.06,13.12,13.06,13.09,546210.5013067237,4.9938,5.0167,4.9938,5.0052,546210.5013
2011-11-10 10:10:00,13.09,13.11,13.05,13.06,715609.4084105488,5.0052,5.0129,4.9899,4.9938,715609.4084
2011-11-10 10:15:00,13.06,13.06,12.97,12.98,400332.6205749585,4.9938,4.9938,4.9594,4.9632,400332.6206
2011-11-10 10:20:00,12.98,12.98,12.92,12.93,516749.8218104063,4.9632,4.9632,4.9402,4.9441,516749.8218
2011-11-10 10:25:00,12.93,12.97,12.93,12.96,1037063.435495367,4.9441,4.9594,4.9441,4.9555,1037063.4355
2011-11-10 10:30:00,12.95,12.98,12.94,12.97,700166.3102874792,4.9517,4.9632,4.9479,4.9594,700166.3103
2011-11-10 10:35:00,12.97,12.98,12.96,12.98,648847.707293894,4.9594,4.9632,4.9555,4.9632,648847.7073
2011-11-10 10:40:00,12.98,12.98,12.96,12.96,710857.6859111428,4.9632,4.9632,4.9555,4.9555,710857.6859
2011-11-10 10:45:00,12.96,13.01,12.95,13.01,1396056.070325493,4.9555,4.9747,4.9517,4.9747,1396056.0703
2011-11-10 10:50:00,13.01,13.03,13.01,13.02,315751.960085531,4.9747,4.9823,4.9747,4.9785,315751.9601
2011-11-10 10:55:00,13.01,13.04,13.0,13.01,1123307.1988595866,4.9747,4.9861,4.9708,4.9747,1123307.1989
2011-11-10 11:00:00,13.01,13.09,13.01,13.06,994297.9330007128,4.9747,5.0052,4.9747,4.9938,994297.933
2011-11-10 11:05:00,13.06,13.1,13.05,13.07,699928.724162509,4.9938,5.0091,4.9899,4.9976,699928.7242
2011-11-10 11:10:00,13.07,13.09,13.04,13.05,442147.7785697315,4.9976,5.0052,4.9861,4.9899,442147.7786
2011-11-10 11:15:00,13.05,13.07,13.03,13.04,542884.2955571394,4.9899,4.9976,4.9823,4.9861,542884.2956
2011-11-10 11:20:00,13.04,13.09,13.03,13.09,987170.3492516036,4.9861,5.0052,4.9823,5.0052,987170.3493
2011-11-10 11:25:00,13.09,13.12,13.09,13.1,240199.57234497505,5.0052,5.0167,5.0052,5.0091,240199.5723
2011-11-10 11:30:00,13.09,13.1,13.06,13.1,427892.61107151344,5.0052,5.0091,4.9938,5.0091,427892.6111
2011-11-10 11:35:00,13.1,13.1,13.04,13.05,196483.72535043955,5.0091,5.0091,4.9861,4.9899,196483.7254
2011-11-10 11:40:00,13.05,13.1,13.05,13.09,282489.9025896888,4.9899,5.0091,4.9899,5.0052,282489.9026
2011-11-10 11:45:00,13.09,13.13,13.07,13.1,307674.0318365408,5.0052,5.0205,4.9976,5.0091,307674.0318
2011-11-10 11:50:00,13.1,13.11,13.06,13.06,191019.2444761226,5.0091,5.0129,4.9938,4.9938,191019.2445
2011-11-10 11:55:00,13.06,13.11,13.06,13.09,646947.0182941316,4.9938,5.0129,4.9938,5.0052,646947.0183
2011-11-10 12:00:00,13.09,13.11,13.07,13.08,808743.1693989071,5.0052,5.0129,4.9976,5.0014,808743.1694
2011-11-10 12:05:00,13.08,13.09,13.08,13.09,102399.61986220004,5.0014,5.0052,5.0014,5.0052,102399.6199
2011-11-10 12:10:00,13.09,13.1,13.04,13.05,483250.1781895937,5.0052,5.0091,4.9861,4.9899,483250.1782
2011-11-10 12:15:00,13.05,13.07,13.05,13.07,98598.24186267522,4.9899,4.9976,4.9899,4.9976,98598.2419
2011-11-10 12:20:00,13.07,13.08,13.04,13.05,393917.7952007603,4.9976,5.0014,4.9861,4.9899,393917.7952
2011-11-10 12:25:00,13.05,13.05,13.01,13.02,425041.5775718698,4.9899,4.9899,4.9747,4.9785,425041.5776
2011-11-10 12:30:00,13.02,13.03,13.0,13.01,846994.5355191258,4.9785,4.9823,4.9708,4.9747,846994.5355
2011-11-10 12:35:00,13.01,13.01,12.98,13.0,214540.27084818247,4.9747,4.9747,4.9632,4.9708,214540.2708
2011-11-10 12:40:00,12.99,13.01,12.98,12.98,133998.57448325018,4.967,4.9747,4.9632,4.9632,133998.5745
2011-11-10 12:45:00,12.99,12.99,12.98,12.98,113803.75386077454,4.967,4.967,4.9632,4.9632,113803.7539
2011-11-10 12:50:00,12.98,13.01,12.98,13.0,193632.6918507959,4.9632,4.9747,4.9632,4.9708,193632.6919
2011-11-10 12:55:00,13.0,13.01,12.98,12.99,312900.9265858874,4.9708,4.9747,4.9632,4.967,312900.9266
2011-11-10 13:00:00,12.99,13.03,12.98,13.02,224281.30197196483,4.967,4.9823,4.9632,4.9785,224281.302
2011-11-10 13:05:00,13.03,13.03,12.99,13.01,289855.0724637681,4.9823,4.9823,4.967,4.9747,289855.0725
2011-11-10 13:10:00,13.01,13.05,13.01,13.05,401282.96507483965,4.9747,4.9899,4.9747,4.9899,401282.9651
2011-11-10 13:15:00,13.05,13.1,13.05,13.1,193632.6918507959,4.9899,5.0091,4.9899,5.0091,193632.6919
2011-11-10 13:20:00,13.1,13.1,13.08,13.08,215965.78759800427,5.0091,5.0091,5.0014,5.0014,215965.7876
2011-11-10 13:25:00,13.08,13.09,13.06,13.06,81254.45473984319,5.0014,5.0052,4.9938,4.9938,81254.4547
2011-11-10 13:30:00,13.06,13.07,13.05,13.07,521501.5443098123,4.9938,4.9976,4.9899,4.9976,521501.5443
2011-11-10 13:35:00,13.07,13.08,13.03,13.03,192919.93347588505,4.9976,5.0014,4.9823,4.9823,192919.9335
2011-11-10 13:40:00,13.03,13.05,13.01,13.01,224281.30197196483,4.9823,4.9899,4.9747,4.9747,224281.302
2011-11-10 13:45:00,13.02,13.02,12.97,12.97,534806.3673081492,4.9785,4.9785,4.9594,4.9594,534806.3673
2011-11-10 13:50:00,12.97,12.98,12.96,12.97,932763.1266334046,4.9594,4.9632,4.9555,4.9594,932763.1266
2011-11-10 13:55:00,12.96,12.98,12.96,12.97,417438.8215728201,4.9555,4.9632,4.9555,4.9594,417438.8216
2011-11-10 14:00:00,12.96,12.98,12.93,12.94,509859.8241862675,4.9555,4.9632,4.9441,4.9479,509859.8242
2011-11-10 14:05:00,12.94,12.95,12.91,12.93,477072.9389403659,4.9479,4.9517,4.9364,4.9441,477072.9389
2011-11-10 14:10:00,12.93,12.93,12.92,12.92,251603.7063435496,4.9441,4.9441,4.9402,4.9402,251603.7063
2011-11-10 14:15:00,12.92,12.93,12.91,12.92,489189.8313138513,4.9402,4.9441,4.9364,4.9402,489189.8313
2011-11-10 14:20:00,12.92,12.93,12.88,12.9,801615.585649798,4.9402,4.9441,4.9249,4.9326,801615.5856
2011-11-10 14:25:00,12.9,12.9,12.85,12.85,969113.8037538608,4.9326,4.9326,4.9135,4.9135,969113.8038
2011-11-10 14:30:00,12.85,12.87,12.84,12.86,199334.7588500832,4.9135,4.9211,4.9096,4.9173,199334.7589
2011-11-10 14:35:00,12.87,12.88,12.84,12.84,778332.1454027086,4.9211,4.9249,4.9096,4.9096,778332.1454
2011-11-10 14:40:00,12.84,12.85,12.84,12.84,563554.2884295557,4.9096,4.9135,4.9096,4.9096,563554.2884
2011-11-10 14:45:00,12.84,12.87,12.83,12.87,540746.0204324068,4.9096,4.9211,4.9058,4.9211,540746.0204
2011-11-10 14:50:00,12.87,12.89,12.87,12.88,354716.0845806605,4.9211,4.9288,4.9211,4.9249,354716.0846
2011-11-10 14:55:00,12.88,12.89,12.85,12.85,616060.8220479924,4.9249,4.9288,4.9135,4.9135,616060.822
2011-11-10 15:00:00,12.85,12.86,12.84,12.85,559752.9104300309,4.9135,4.9173,4.9096,4.9135,559752.9104
2011-11-10 15:05:00,12.85,12.86,12.84,12.84,333333.3333333333,4.9135,4.9173,4.9096,4.9096,333333.3333
2011-11-10 15:10:00,12.84,12.86,12.83,12.85,741743.8821572821,4.9096,4.9173,4.9058,4.9135,741743.8822
2011-11-10 15:15:00,12.85,12.89,12.84,12.88,346162.9840817296,4.9135,4.9288,4.9096,4.9249,346162.9841
2011-11-10 15:20:00,12.88,12.93,12.87,12.92,728676.6452839155,4.9249,4.9441,4.9211,4.9402,728676.6453
2011-11-10 15:25:00,12.92,13.0,12.91,12.98,735566.6429080542,4.9402,4.9708,4.9364,4.9632,735566.6429
2011-11-10 15:30:00,12.98,12.99,12.95,12.98,598717.0349251603,4.9632,4.967,4.9517,4.9632,598717.0349
2011-11-10 15:35:00,12.98,12.98,12.94,12.97,458541.2211926824,4.9632,4.9632,4.9479,4.9594,458541.2212
2011-11-10 15:40:00,12.97,12.98,12.94,12.94,377999.5248277501,4.9594,4.9632,4.9479,4.9479,377999.5248
2011-11-10 15:45:00,12.94,12.97,12.92,12.94,979330.0071275836,4.9479,4.9594,4.9402,4.9479,979330.0071
2011-11-10 15:50:00,12.94,12.98,12.93,12.96,1358042.2903302447,4.9479,4.9632,4.9441,4.9555,1358042.2903
2011-11-10 15:55:00,12.96,12.97,12.94,12.94,2266809.218341649,4.9555,4.9594,4.9479,4.9479,2266809.2183
2011-11-11 09:30:00,13.09,13.17,13.06,13.17,610121.1689237349,5.0052,5.0358,4.9938,5.0358,610121.1689
2011-11-11 09:35:00,13.16,13.18,13.14,13.18,247564.7422190544,5.032,5.0397,5.0244,5.0397,247564.7422
2011-11-11 09:40:00,13.17,13.2,13.14,13.14,315514.3739605607,5.0358,5.0473,5.0244,5.0244,315514.374
2011-11-11 09:45:00,13.14,13.14,13.11,13.11,215965.78759800427,5.0244,5.0244,5.0129,5.0129,215965.7876
2011-11-11 09:50:00,13.11,13.14,13.1,13.12,196958.8976003801,5.0129,5.0244,5.0091,5.0167,196958.8976
2011-11-11 09:55:00,13.12,13.15,13.12,13.12,216203.3737229746,5.0167,5.0282,5.0167,5.0167,216203.3737
2011-11-11 10:00:00,13.12,13.2,13.12,13.2,419339.5105725826,5.0167,5.0473,5.0167,5.0473,419339.5106
2011-11-11 10:05:00,13.2,13.22,13.18,13.22,264908.52934188646,5.0473,5.0549,5.0397,5.0549,264908.5293
2011-11-11 10:10:00,13.22,13.22,13.17,13.17,206462.3425991922,5.0549,5.0549,5.0358,5.0358,206462.3426
2011-11-11 10:15:00,13.17,13.2,13.16,13.2,158469.94535519127,5.0358,5.0473,5.032,5.0473,158469.9454
2011-11-11 10:20:00,13.2,13.22,13.2,13.2,107626.51461154668,5.0473,5.0549,5.0473,5.0473,107626.5146
2011-11-11 10:25:00,13.2,13.23,13.2,13.22,178902.3521026372,5.0473,5.0588,5.0473,5.0549,178902.3521
2011-11-11 10:30:00,13.22,13.25,13.22,13.23,192207.1751009741,5.0549,5.0664,5.0549,5.0588,192207.1751
2011-11-11 10:35:00,13.23,13.25,13.23,13.24,131622.71323354717,5.0588,5.0664,5.0588,5.0626,131622.7132
2011-11-11 10:40:00,13.24,13.28,13.24,13.28,346400.57020669995,5.0626,5.0779,5.0626,5.0779,346400.5702
2011-11-11 10:45:00,13.28,13.29,13.26,13.28,233071.988595866,5.0779,5.0817,5.0702,5.0779,233071.9886
2011-11-11 10:50:00,13.28,13.29,13.27,13.28,80066.52411499168,5.0779,5.0817,5.0741,5.0779,80066.5241
2011-11-11 10:55:00,13.28,13.29,13.25,13.25,168686.14872891424,5.0779,5.0817,5.0664,5.0664,168686.1487
2011-11-11 11:00:00,13.25,13.26,13.24,13.26,133760.9883582799,5.0664,5.0702,5.0626,5.0702,133760.9884
2011-11-11 11:05:00,13.26,13.27,13.24,13.24,74364.45711570444,5.0702,5.0741,5.0626,5.0626,74364.4571
2011-11-11 11:10:00,13.24,13.24,13.22,13.22,150867.1893561416,5.0626,5.0626,5.0549,5.0549,150867.1894
2011-11-11 11:15:00,13.22,13.26,13.2,13.23,139463.05535756712,5.0549,5.0702,5.0473,5.0588,139463.0554
2011-11-11 11:20:00,13.23,13.23,13.2,13.21,94084.10548823948,5.0588,5.0588,5.0473,5.0511,94084.1055
2011-11-11 11:25:00,13.2,13.21,13.18,13.19,82679.97148966501,5.0473,5.0511,5.0397,5.0435,82679.9715
2011-11-11 11:30:00,13.19,13.21,13.19,13.2,125683.06010928962,5.0435,5.0511,5.0435,5.0473,125683.0601
2011-11-11 11:35:00,13.2,13.2,13.17,13.17,66524.11499168449,5.0473,5.0473,5.0358,5.0358,66524.115
2011-11-11 11:40:00,13.17,13.21,13.17,13.21,105488.23948681397,5.0358,5.0511,5.0358,5.0511,105488.2395
2011-11-11 11:45:00,13.21,13.25,13.21,13.24,143739.60560703254,5.0511,5.0664,5.0511,5.0626,143739.6056
2011-11-11 11:50:00,13.24,13.27,13.24,13.26,208600.6177239249,5.0626,5.0741,5.0626,5.0702,208600.6177
2011-11-11 11:55:00,13.26,13.27,13.25,13.27,215253.02922309336,5.0702,5.0741,5.0664,5.0741,215253.0292
2011-11-11 12:00:00,13.27,13.28,13.26,13.27,133998.57448325018,5.0741,5.0779,5.0702,5.0741,133998.5745
2011-11-11 12:05:00,13.27,13.28,13.26,13.26,131622.71323354717,5.0741,5.0779,5.0702,5.0702,131622.7132
2011-11-11 12:10:00,13.27,13.29,13.26,13.29,96222.3806129722,5.0741,5.0817,5.0702,5.0817,96222.3806
2011-11-11 12:15:00,13.28,13.29,13.28,13.28,115704.44286053696,5.0779,5.0817,5.0779,5.0779,115704.4429
2011-11-11 12:20:00,13.28,13.29,13.27,13.28,143739.60560703254,5.0779,5.0817,5.0741,5.0779,143739.6056
2011-11-11 12:25:00,13.28,13.29,13.28,13.29,140413.39985744833,5.0779,5.0817,5.0779,5.0817,140413.3999
2011-11-11 12:30:00,13.29,13.3,13.28,13.28,144927.53623188406,5.0817,5.0855,5.0779,5.0779,144927.5362
2011-11-11 12:35:00,13.28,13.29,13.28,13.28,95272.036113091,5.0779,5.0817,5.0779,5.0779,95272.0361
2011-11-11 12:40:00,13.28,13.3,13.28,13.29,70325.49299120932,5.0779,5.0855,5.0779,5.0817,70325.493
2011-11-11 12:45:00,13.29,13.29,13.28,13.28,50368.25849370397,5.0817,5.0817,5.0779,5.0779,50368.2585
2011-11-11 12:50:00,13.28,13.29,13.28,13.29,67712.045616536,5.0779,5.0817,5.0779,5.0817,67712.0456
2011-11-11 12:55:00,13.28,13.3,13.28,13.3,63197.90924210026,5.0779,5.0855,5.0779,5.0855,63197.9092
2011-11-11 13:00:00,13.3,13.33,13.3,13.33,183416.4884770729,5.0855,5.097,5.0855,5.097,183416.4885
2011-11-11 13:05:00,13.33,13.35,13.33,13.35,200997.86172487529,5.097,5.1047,5.097,5.1047,200997.8617
2011-11-11 13:10:00,13.35,13.37,13.35,13.36,189356.14160133048,5.1047,5.1123,5.1047,5.1085,189356.1416
2011-11-11 13:15:00,13.36,13.36,13.36,13.36,115704.44286053696,5.1085,5.1085,5.1085,5.1085,115704.4429
2011-11-11 13:20:00,13.36,13.37,13.36,13.37,63910.66761701117,5.1085,5.1123,5.1085,5.1123,63910.6676
2011-11-11 13:25:00,13.37,13.37,13.35,13.36,73889.28486576384,5.1123,5.1123,5.1047,5.1085,73889.2849
2011-11-11 13:30:00,13.36,13.36,13.34,13.36,100498.93086243764,5.1085,5.1085,5.1008,5.1085,100498.9309
2011-11-11 13:35:00,13.36,13.36,13.35,13.35,103112.37823711096,5.1085,5.1085,5.1047,5.1047,103112.3782
2011-11-11 13:40:00,13.35,13.36,13.35,13.36,100498.93086243764,5.1047,5.1085,5.1047,5.1085,100498.9309
2011-11-11 13:45:00,13.36,13.4,13.36,13.4,248515.0867189356,5.1085,5.1238,5.1085,5.1238,248515.0867
2011-11-11 13:50:00,13.4,13.4,13.4,13.4,171774.76835352817,5.1238,5.1238,5.1238,5.1238,171774.7684
2011-11-11 13:55:00,13.4,13.41,13.4,13.41,285578.5222143027,5.1238,5.1276,5.1238,5.1276,285578.5222
2011-11-11 14:00:00,13.41,13.42,13.41,13.42,190306.4861012117,5.1276,5.1314,5.1276,5.1314,190306.4861
2011-11-11 14:05:00,13.42,13.43,13.41,13.43,184604.4191019245,5.1314,5.1352,5.1276,5.1352,184604.4191
2011-11-11 14:10:00,13.42,13.45,13.42,13.44,300308.8619624614,5.1314,5.1429,5.1314,5.1391,300308.862
2011-11-11 14:15:00,13.44,13.44,13.42,13.44,104775.48111190306,5.1391,5.1391,5.1314,5.1391,104775.4811
2011-11-11 14:20:00,13.44,13.44,13.4,13.41,124257.5433594678,5.1391,5.1391,5.1238,5.1276,124257.5434
2011-11-11 14:25:00,13.41,13.42,13.39,13.42,99786.17248752672,5.1276,5.1314,5.12,5.1314,99786.1725
2011-11-11 14:30:00,13.42,13.43,13.41,13.42,160370.63435495368,5.1314,5.1352,5.1276,5.1314,160370.6344
2011-11-11 14:35:00,13.42,13.43,13.41,13.41,103587.55048705156,5.1314,5.1352,5.1276,5.1276,103587.5505
2011-11-11 14:40:00,13.42,13.43,13.41,13.43,183654.07460204329,5.1314,5.1352,5.1276,5.1352,183654.0746
2011-11-11 14:45:00,13.43,13.44,13.42,13.42,123544.7849845569,5.1352,5.1391,5.1314,5.1314,123544.785
2011-11-11 14:50:00,13.42,13.43,13.41,13.41,149679.2587312901,5.1314,5.1352,5.1276,5.1276,149679.2587
2011-11-11 14:55:00,13.41,13.41,13.38,13.4,191969.5889760038,5.1276,5.1276,5.1161,5.1238,191969.589
2011-11-11 15:00:00,13.4,13.41,13.38,13.39,273936.80209075793,5.1238,5.1276,5.1161,5.12,273936.8021
2011-11-11 15:05:00,13.39,13.4,13.38,13.39,337134.7113328582,5.12,5.1238,5.1161,5.12,337134.7113
2011-11-11 15:10:00,13.39,13.41,13.38,13.39,322641.9577096698,5.12,5.1276,5.1161,5.12,322641.9577
2011-11-11 15:15:00,13.4,13.41,13.38,13.41,188405.79710144928,5.1238,5.1276,5.1161,5.1276,188405.7971
2011-11-11 15:20:00,13.4,13.4,13.38,13.39,244951.2948443811,5.1238,5.1238,5.1161,5.12,244951.2948
2011-11-11 15:25:00,13.38,13.4,13.38,13.38,215253.02922309336,5.1161,5.1238,5.1161,5.1161,215253.0292
2011-11-11 15:30:00,13.38,13.39,13.36,13.37,240912.330719886,5.1161,5.12,5.1085,5.1123,240912.3307
2011-11-11 15:35:00,13.37,13.37,13.35,13.35,275599.90496555,5.1123,5.1123,5.1047,5.1047,275599.905
2011-11-11 15:40:00,13.35,13.36,13.34,13.36,613209.7885483488,5.1047,5.1085,5.1008,5.1085,613209.7885
2011-11-11 15:45:00,13.36,13.36,13.34,13.35,630078.4034212402,5.1085,5.1085,5.1008,5.1047,630078.4034
2011-11-11 15:50:00,13.35,13.37,13.34,13.37,657638.3939177953,5.1047,5.1123,5.1008,5.1123,657638.3939
2011-11-11 15:55:00,13.36,13.37,13.35,13.36,1059396.5312425755,5.1085,5.1123,5.1047,5.1085,1059396.5312
2011-11-14 09:30:00,13.34,13.36,13.27,13.32,264433.3570919458,5.1008,5.1085,5.0741,5.0932,264433.3571
2011-11-14 09:35:00,13.31,13.32,13.25,13.29,320503.682584937,5.0894,5.0932,5.0664,5.0817,320503.6826
2011-11-14 09:40:00,13.3,13.31,13.25,13.26,138037.53860774531,5.0855,5.0894,5.0664,5.0702,138037.5386
2011-11-14 09:45:00,13.26,13.27,13.21,13.25,135661.6773580423,5.0702,5.0741,5.0511,5.0664,135661.6774
2011-11-14 09:50:00,13.25,13.28,13.2,13.27,137562.3663578047,5.0664,5.0779,5.0473,5.0741,137562.3664
2011-11-14 09:55:00,13.27,13.3,13.26,13.27,167973.39035400332,5.0741,5.0855,5.0702,5.0741,167973.3904
2011-11-14 10:00:00,13.27,13.34,13.25,13.3,266571.6322166785,5.0741,5.1008,5.0664,5.0855,266571.6322
2011-11-14 10:05:00,13.3,13.34,13.3,13.34,88144.45236398195,5.0855,5.1008,5.0855,5.1008,88144.4524
2011-11-14 10:10:00,13.33,13.37,13.33,13.36,203848.8952245189,5.097,5.1123,5.097,5.1085,203848.8952
2011-11-14 10:15:00,13.36,13.38,13.33,13.33,196246.13922546923,5.1085,5.1161,5.097,5.097,196246.1392
2011-11-14 10:20:00,13.33,13.34,13.31,13.33,75314.80161558565,5.097,5.1008,5.0894,5.097,75314.8016
2011-11-14 10:25:00,13.33,13.34,13.3,13.31,71513.42361606083,5.097,5.1008,5.0855,5.0894,71513.4236
2011-11-14 10:30:00,13.31,13.31,13.28,13.28,166785.45972915183,5.0894,5.0894,5.0779,5.0779,166785.4597
2011-11-14 10:35:00,13.28,13.31,13.26,13.27,408885.7210738893,5.0779,5.0894,5.0702,5.0741,408885.7211
2011-11-14 10:40:00,13.27,13.28,13.24,13.25,272986.4575908767,5.0741,5.0779,5.0626,5.0664,272986.4576
2011-11-14 10:45:00,13.25,13.27,13.23,13.27,106913.7562366358,5.0664,5.0741,5.0588,5.0741,106913.7562
2011-11-14 10:50:00,13.26,13.29,13.26,13.29,72938.94036588263,5.0702,5.0817,5.0702,5.0817,72938.9404
2011-11-14 10:55:00,13.29,13.3,13.27,13.28,109289.6174863388,5.0817,5.0855,5.0741,5.0779,109289.6175
2011-11-14 11:00:00,13.27,13.3,13.27,13.28,257305.7733428368,5.0741,5.0855,5.0741,5.0779,257305.7733
2011-11-14 11:05:00,13.28,13.28,13.27,13.27,219291.9933475885,5.0779,5.0779,5.0741,5.0741,219291.9933
2011-11-14 11:10:00,13.27,13.28,13.25,13.25,108101.6868614873,5.0741,5.0779,5.0664,5.0664,108101.6869
2011-11-14 11:15:00,13.25,13.27,13.25,13.25,70087.90686623902,5.0664,5.0741,5.0664,5.0664,70087.9069
2011-11-14 11:20:00,13.25,13.25,13.23,13.23,191732.0028510335,5.0664,5.0664,5.0588,5.0588,191732.0029
2011-11-14 11:25:00,13.23,13.23,13.21,13.22,151104.7754811119,5.0588,5.0588,5.0511,5.0549,151104.7755
2011-11-14 11:30:00,13.22,13.23,13.22,13.22,266571.6322166785,5.0549,5.0588,5.0549,5.0549,266571.6322
2011-11-14 11:35:00,13.22,13.23,13.2,13.22,273699.2159657876,5.0549,5.0588,5.0473,5.0549,273699.216
2011-11-14 11:40:00,13.23,13.25,13.23,13.23,210501.30672368733,5.0588,5.0664,5.0588,5.0588,210501.3067
2011-11-14 11:45:00,13.23,13.25,13.23,13.24,184604.4191019245,5.0588,5.0664,5.0588,5.0626,184604.4191
2011-11-14 11:50:00,13.24,13.25,13.23,13.23,362556.4267046804,5.0626,5.0664,5.0588,5.0588,362556.4267
2011-11-14 11:55:00,13.23,13.24,13.22,13.23,146590.6391066762,5.0588,5.0626,5.0549,5.0588,146590.6391
2011-11-14 12:00:00,13.22,13.24,13.22,13.23,165835.11522927062,5.0549,5.0626,5.0549,5.0588,165835.1152
2011-11-14 12:05:00,13.22,13.25,13.21,13.25,66048.94274174389,5.0549,5.0664,5.0511,5.0664,66048.9427
2011-11-14 12:10:00,13.25,13.25,13.23,13.24,70325.49299120932,5.0664,5.0664,5.0588,5.0626,70325.493
2011-11-14 12:15:00,13.23,13.25,13.22,13.23,150867.1893561416,5.0588,5.0664,5.0549,5.0588,150867.1894
2011-11-14 12:20:00,13.23,13.23,13.21,13.22,205749.5842242813,5.0588,5.0588,5.0511,5.0549,205749.5842
2011-11-14 12:25:00,13.22,13.24,13.21,13.23,126158.23235923024,5.0549,5.0626,5.0511,5.0588,126158.2324
2011-11-14 12:30:00,13.23,13.24,13.22,13.22,128058.92135899264,5.0588,5.0626,5.0549,5.0549,128058.9214
2011-11-14 12:35:00,13.22,13.22,13.18,13.2,71751.00974103113,5.0549,5.0549,5.0397,5.0473,71751.0097
2011-11-14 12:40:00,13.2,13.21,13.19,13.2,45378.94986932763,5.0473,5.0511,5.0435,5.0473,45378.9499
2011-11-14 12:45:00,13.2,13.21,13.19,13.19,36350.67712045617,5.0473,5.0511,5.0435,5.0435,36350.6771
2011-11-14 12:50:00,13.19,13.2,13.18,13.19,33974.81587075315,5.0435,5.0473,5.0397,5.0435,33974.8159
2011-11-14 12:55:00,13.19,13.2,13.18,13.2,50130.67236873367,5.0435,5.0473,5.0397,5.0473,50130.6724
2011-11-14 13:00:00,13.2,13.2,13.17,13.19,26372.05987170349,5.0473,5.0473,5.0358,5.0435,26372.0599
2011-11-14 13:05:00,13.18,13.19,13.16,13.17,66524.11499168449,5.0397,5.0435,5.032,5.0358,66524.115
2011-11-14 13:10:00,13.16,13.18,13.15,13.18,49893.08624376336,5.032,5.0397,5.0282,5.0397,49893.0862
2011-11-14 13:15:00,13.18,13.18,13.15,13.17,66999.28724162509,5.0397,5.0397,5.0282,5.0358,66999.2872
2011-11-14 13:20:00,13.17,13.19,13.17,13.19,64148.25374198147,5.0358,5.0435,5.0358,5.0435,64148.2537
2011-11-14 13:25:00,13.19,13.21,13.18,13.21,55832.739368020906,5.0435,5.0511,5.0397,5.0511,55832.7394
2011-11-14 13:30:00,13.21,13.21,13.2,13.21,36113.090995485865,5.0511,5.0511,5.0473,5.0511,36113.091
2011-11-14 13:35:00,13.21,13.23,13.2,13.23,160370.63435495368,5.0511,5.0588,5.0473,5.0588,160370.6344
2011-11-14 13:40:00,13.23,13.24,13.23,13.24,105013.06723687336,5.0588,5.0626,5.0588,5.0626,105013.0672
2011-11-14 13:45:00,13.24,13.25,13.23,13.24,76027.55999049656,5.0626,5.0664,5.0588,5.0626,76027.56
2011-11-14 13:50:00,13.24,13.24,13.22,13.22,76265.14611546687,5.0626,5.0626,5.0549,5.0549,76265.1461
2011-11-14 13:55:00,13.22,13.23,13.22,13.23,91945.83036350676,5.0549,5.0588,5.0549,5.0588,91945.8304
2011-11-14 14:00:00,13.23,13.25,13.22,13.23,124257.5433594678,5.0588,5.0664,5.0549,5.0588,124257.5434
2011-11-14 14:05:00,13.23,13.25,13.22,13.25,129009.26585887384,5.0588,5.0664,5.0549,5.0664,129009.2659
2011-11-14 14:10:00,13.25,13.27,13.25,13.26,109289.6174863388,5.0664,5.0741,5.0664,5.0702,109289.6175
2011-11-14 14:15:00,13.26,13.26,13.24,13.24,223568.543597054,5.0702,5.0702,5.0626,5.0626,223568.5436
2011-11-14 14:20:00,13.24,13.25,13.23,13.25,131147.54098360657,5.0626,5.0664,5.0588,5.0664,131147.541
2011-11-14 14:25:00,13.25,13.25,13.24,13.24,254929.91209313367,5.0664,5.0664,5.0626,5.0626,254929.9121
2011-11-14 14:30:00,13.24,13.24,13.22,13.23,210738.89284865765,5.0626,5.0626,5.0549,5.0588,210738.8928
2011-11-14 14:35:00,13.23,13.24,13.21,13.22,199809.93110002376,5.0588,5.0626,5.0511,5.0549,199809.9311
2011-11-14 14:40:00,13.22,13.24,13.2,13.21,181753.3856022808,5.0549,5.0626,5.0473,5.0511,181753.3856
2011-11-14 14:45:00,13.21,13.22,13.2,13.21,253979.5675932525,5.0511,5.0549,5.0473,5.0511,253979.5676
2011-11-14 14:50:00,13.21,13.22,13.2,13.2,101686.86148728916,5.0511,5.0549,5.0473,5.0473,101686.8615
2011-11-14 14:55:00,13.2,13.2,13.16,13.17,141126.15823235924,5.0473,5.0473,5.032,5.0358,141126.1582
2011-11-14 15:00:00,13.17,13.21,13.17,13.2,123544.7849845569,5.0358,5.0511,5.0358,5.0473,123544.785
2011-11-14 15:05:00,13.2,13.22,13.2,13.22,100498.93086243764,5.0473,5.0549,5.0473,5.0549,100498.9309
2011-11-14 15:10:00,13.22,13.22,13.21,13.22,82442.38536469471,5.0549,5.0549,5.0511,5.0549,82442.3854
2011-11-14 15:15:00,13.22,13.22,13.19,13.2,89094.79686386316,5.0549,5.0549,5.0435,5.0473,89094.7969
2011-11-14 15:20:00,13.2,13.22,13.19,13.22,99073.41411261582,5.0473,5.0549,5.0435,5.0549,99073.4141
2011-11-14 15:25:00,13.21,13.23,13.21,13.22,120693.75148491329,5.0511,5.0588,5.0511,5.0549,120693.7515
2011-11-14 15:30:00,13.22,13.25,13.22,13.24,177476.8353528154,5.0549,5.0664,5.0549,5.0626,177476.8354
2011-11-14 15:35:00,13.24,13.24,13.21,13.22,241387.50296982657,5.0626,5.0626,5.0511,5.0549,241387.503
2011-11-14 15:40:00,13.22,13.24,13.22,13.24,138987.88310762652,5.0549,5.0626,5.0549,5.0626,138987.8831
2011-11-14 15:45:00,13.23,13.25,13.22,13.22,290805.41696364933,5.0588,5.0664,5.0549,5.0549,290805.417
2011-11-14 15:50:00,13.22,13.23,13.21,13.22,344737.4673319078,5.0549,5.0588,5.0511,5.0549,344737.4673
2011-11-14 15:55:00,13.22,13.22,13.2,13.22,412449.5129484438,5.0549,5.0549,5.0473,5.0549,412449.5129
2011-11-15 09:30:00,13.13,13.23,13.07,13.09,602755.9990496555,5.0205,5.0588,4.9976,5.0052,602755.999
2011-11-15 09:35:00,13.09,13.13,13.07,13.1,298645.7590876693,5.0052,5.0205,4.9976,5.0091,298645.7591
2011-11-15 09:40:00,13.1,13.11,13.05,13.05,293418.86433832266,5.0091,5.0129,4.9899,4.9899,293418.8643
2011-11-15 09:45:00,13.05,13.16,13.05,13.12,554763.6018056546,4.9899,5.032,4.9899,5.0167,554763.6018
2011-11-15 09:50:00,13.12,13.13,13.06,13.07,393680.20907579,5.0167,5.0205,4.9938,4.9976,393680.2091
2011-11-15 09:55:00,13.06,13.1,13.06,13.09,357567.1180803041,4.9938,5.0091,4.9938,5.0052,357567.1181
2011-11-15 10:00:00,13.09,13.09,13.02,13.04,208125.44547398432,5.0052,5.0052,4.9785,4.9861,208125.4455
2011-11-15 10:05:00,13.04,13.07,13.03,13.05,204086.4813494892,4.9861,4.9976,4.9823,4.9899,204086.4813
2011-11-15 10:10:00,13.05,13.06,13.0,13.01,144689.95010691375,4.9899,4.9938,4.9708,4.9747,144689.9501
2011-11-15 10:15:00,13.01,13.01,12.98,13.0,208600.6177239249,4.9747,4.9747,4.9632,4.9708,208600.6177
2011-11-15 10:20:00,13.0,13.03,13.0,13.0,186505.10810168687,4.9708,4.9823,4.9708,4.9708,186505.1081
2011-11-15 10:25:00,13.0,13.04,13.0,13.01,198859.58660014256,4.9708,4.9861,4.9708,4.9747,198859.5866
2011-11-15 10:30:00,13.01,13.05,13.0,13.03,271560.9408410549,4.9747,4.9899,4.9708,4.9823,271560.9408
2011-11-15 10:35:00,13.03,13.03,12.99,13.01,250653.3618436684,4.9823,4.9823,4.967,4.9747,250653.3618
2011-11-15 10:40:00,13.01,13.04,12.99,13.04,221192.68234735093,4.9747,4.9861,4.967,4.9861,221192.6823
2011-11-15 10:45:00,13.04,13.06,13.03,13.03,266334.04609170824,4.9861,4.9938,4.9823,4.9823,266334.0461
2011-11-15 10:50:00,13.03,13.05,13.02,13.03,209550.96222380613,4.9823,4.9899,4.9785,4.9823,209550.9622
2011-11-15 10:55:00,13.03,13.04,13.01,13.01,627464.956046567,4.9823,4.9861,4.9747,4.9747,627464.956
2011-11-15 11:00:00,13.01,13.04,13.0,13.04,191494.4167260632,4.9747,4.9861,4.9708,4.9861,191494.4167
2011-11-15 11:05:00,13.04,13.05,13.03,13.05,295794.72558802564,4.9861,4.9899,4.9823,4.9899,295794.7256
2011-11-15 11:10:00,13.05,13.09,13.05,13.09,147303.39748158708,4.9899,5.0052,4.9899,5.0052,147303.3975
2011-11-15 11:15:00,13.09,13.1,13.05,13.05,258731.2900926586,5.0052,5.0091,4.9899,4.9899,258731.2901
2011-11-15 11:20:00,13.05,13.06,13.05,13.05,430030.8861962461,4.9899,4.9938,4.9899,4.9899,430030.8862
2011-11-15 11:25:00,13.05,13.08,13.04,13.07,126633.40460917084,4.9899,5.0014,4.9861,4.9976,126633.4046
2011-11-15 11:30:00,13.07,13.07,13.04,13.04,302209.5509622238,4.9976,4.9976,4.9861,4.9861,302209.551
2011-11-15 11:35:00,13.05,13.06,13.03,13.05,330482.2998336897,4.9899,4.9938,4.9823,4.9899,330482.2998
2011-11-15 11:40:00,13.05,13.06,13.04,13.05,281064.38583986694,4.9899,4.9938,4.9861,4.9899,281064.3858
2011-11-15 11:45:00,13.06,13.07,13.04,13.06,101211.68923734856,4.9938,4.9976,4.9861,4.9938,101211.6892
2011-11-15 11:50:00,13.06,13.07,13.05,13.06,93133.76098835828,4.9938,4.9976,4.9899,4.9938,93133.761
2011-11-15 11:55:00,13.06,13.09,13.05,13.09,310287.47921121406,4.9938,5.0052,4.9899,5.0052,310287.4792
2011-11-15 12:00:00,13.09,13.12,13.09,13.09,297220.2423378475,5.0052,5.0167,5.0052,5.0052,297220.2423
2011-11-15 12:05:00,13.09,13.12,13.09,13.1,91233.07198859588,5.0052,5.0167,5.0052,5.0091,91233.072
2011-11-15 12:10:00,13.11,13.14,13.1,13.14,67236.87336659539,5.0129,5.0244,5.0091,5.0244,67236.8734
2011-11-15 12:15:00,13.14,13.16,13.13,13.13,126870.99073414112,5.0244,5.032,5.0205,5.0205,126870.9907
2011-11-15 12:20:00,13.13,13.15,13.13,13.15,186267.52197671653,5.0205,5.0282,5.0205,5.0282,186267.522
2011-11-15 12:25:00,13.15,13.21,13.15,13.2,223330.9574720836,5.0282,5.0511,5.0282,5.0473,223330.9575
2011-11-15 12:30:00,13.2,13.25,13.19,13.25,304347.82608695654,5.0473,5.0664,5.0435,5.0664,304347.8261
2011-11-15 12:35:00,13.25,13.28,13.25,13.26,267759.5628415301,5.0664,5.0779,5.0664,5.0702,267759.5628
2011-11-15 12:40:00,13.26,13.28,13.25,13.27,109052.0313613685,5.0702,5.0779,5.0664,5.0741,109052.0314
2011-11-15 12:45:00,13.27,13.27,13.22,13.22,109289.6174863388,5.0741,5.0741,5.0549,5.0549,109289.6175
2011-11-15 12:50:00,13.22,13.22,13.21,13.22,56783.08386790212,5.0549,5.0549,5.0511,5.0549,56783.0839
2011-11-15 12:55:00,13.22,13.31,13.22,13.3,227132.33547160847,5.0549,5.0894,5.0549,5.0855,227132.3355
2011-11-15 13:00:00,13.3,13.33,13.28,13.3,236398.19434545023,5.0855,5.097,5.0779,5.0855,236398.1943
2011-11-15 13:05:00,13.3,13.3,13.26,13.28,181278.21335234024,5.0855,5.0855,5.0702,5.0779,181278.2134
2011-11-15 13:10:00,13.28,13.28,13.25,13.25,42765.50249465431,5.0779,5.0779,5.0664,5.0664,42765.5025
2011-11-15 13:15:00,13.25,13.26,13.24,13.24,80541.69636493229,5.0664,5.0702,5.0626,5.0626,80541.6964
2011-11-15 13:20:00,13.24,13.24,13.22,13.22,51793.77524352578,5.0626,5.0626,5.0549,5.0549,51793.7752
2011-11-15 13:25:00,13.22,13.25,13.22,13.25,53932.0503682585,5.0549,5.0664,5.0549,5.0664,53932.0504
2011-11-15 13:30:00,13.25,13.27,13.25,13.25,99548.58636255642,5.0664,5.0741,5.0664,5.0664,99548.5864
2011-11-15 13:35:00,13.25,13.3,13.25,13.3,204086.4813494892,5.0664,5.0855,5.0664,5.0855,204086.4813
2011-11-15 13:40:00,13.3,13.31,13.29,13.3,80066.52411499168,5.0855,5.0894,5.0817,5.0855,80066.5241
2011-11-15 13:45:00,13.3,13.32,13.29,13.3,99548.58636255642,5.0855,5.0932,5.0817,5.0855,99548.5864
2011-11-15 13:50:00,13.3,13.33,13.28,13.28,122594.4404846757,5.0855,5.097,5.0779,5.0779,122594.4405
2011-11-15 13:55:00,13.28,13.3,13.27,13.27,96459.96673794252,5.0779,5.0855,5.0741,5.0741,96459.9667
2011-11-15 14:00:00,13.27,13.29,13.26,13.27,84580.66048942742,5.0741,5.0817,5.0702,5.0741,84580.6605
2011-11-15 14:05:00,13.27,13.28,13.26,13.27,149916.8448562604,5.0741,5.0779,5.0702,5.0741,149916.8449
2011-11-15 14:10:00,13.27,13.31,13.27,13.3,93608.93323829888,5.0741,5.0894,5.0741,5.0855,93608.9332
2011-11-15 14:15:00,13.3,13.3,13.28,13.3,255880.256593015,5.0855,5.0855,5.0779,5.0855,255880.2566
2011-11-15 14:20:00,13.3,13.32,13.29,13.32,217153.7182228558,5.0855,5.0932,5.0817,5.0932,217153.7182
2011-11-15 14:25:00,13.32,13.33,13.28,13.29,440959.84794488,5.0932,5.097,5.0779,5.0817,440959.8479
2011-11-15 14:30:00,13.29,13.31,13.29,13.29,84105.48823948682,5.0817,5.0894,5.0817,5.0817,84105.4882
2011-11-15 14:35:00,13.29,13.3,13.29,13.29,78403.42124019958,5.0817,5.0855,5.0817,5.0817,78403.4212
2011-11-15 14:40:00,13.3,13.3,13.28,13.29,69850.3207412687,5.0855,5.0855,5.0779,5.0817,69850.3207
2011-11-15 14:45:00,13.29,13.31,13.29,13.29,116892.37348538844,5.0817,5.0894,5.0817,5.0817,116892.3735
2011-11-15 14:50:00,13.29,13.3,13.28,13.3,314564.0294606795,5.0817,5.0855,5.0779,5.0855,314564.0295
2011-11-15 14:55:00,13.3,13.3,13.27,13.27,327156.0940841055,5.0855,5.0855,5.0741,5.0741,327156.0941
2011-11-15 15:00:00,13.27,13.3,13.27,13.3,216916.13209788548,5.0741,5.0855,5.0741,5.0855,216916.1321
2011-11-15 15:05:00,13.3,13.31,13.29,13.3,215253.02922309336,5.0855,5.0894,5.0817,5.0855,215253.0292
2011-11-15 15:10:00,13.3,13.32,13.3,13.31,178427.1798526966,5.0855,5.0932,5.0855,5.0894,178427.1799
2011-11-15 15:15:00,13.31,13.32,13.3,13.3,142789.26110715134,5.0894,5.0932,5.0855,5.0855,142789.2611
2011-11-15 15:20:00,13.3,13.32,13.3,13.31,124732.71560940842,5.0855,5.0932,5.0855,5.0894,124732.7156
2011-11-15 15:25:00,13.31,13.33,13.31,13.33,188643.3832264196,5.0894,5.097,5.0894,5.097,188643.3832
2011-11-15 15:30:00,13.33,13.33,13.3,13.3,292706.10596341174,5.097,5.097,5.0855,5.0855,292706.106
2011-11-15 15:35:00,13.3,13.32,13.3,13.3,268709.9073414113,5.0855,5.0932,5.0855,5.0855,268709.9073
2011-11-15 15:40:00,13.3,13.3,13.27,13.28,334046.09170824423,5.0855,5.0855,5.0741,5.0779,334046.0917
2011-11-15 15:45:00,13.29,13.29,13.27,13.29,404133.99857448327,5.0817,5.0817,5.0741,5.0817,404133.9986
2011-11-15 15:50:00,13.29,13.29,13.25,13.25,763601.8056545497,5.0817,5.0817,5.0664,5.0664,763601.8057
2011-11-15 15:55:00,13.25,13.25,13.22,13.24,969351.3898788312,5.0664,5.0664,5.0549,5.0626,969351.3899
2011-11-16 09:30:00,13.1,13.12,12.92,12.98,554050.8434307437,5.0091,5.0167,4.9402,4.9632,554050.8434
2011-11-16 09:35:00,12.99,13.05,12.97,13.0,369684.0104537895,4.967,4.9899,4.9594,4.9708,369684.0105
2011-11-16 09:40:00,12.99,13.13,12.99,13.11,547636.0180565455,4.967,5.0205,4.967,5.0129,547636.0181
2011-11-16 09:45:00,13.11,13.14,13.07,13.09,318365.4074602043,5.0129,5.0244,4.9976,5.0052,318365.4075
2011-11-16 09:50:00,13.1,13.12,13.09,13.1,143026.84723212165,5.0091,5.0167,5.0052,5.0091,143026.8472
2011-11-16 09:55:00,13.1,13.13,13.1,13.11,235923.02209550963,5.0091,5.0205,5.0091,5.0129,235923.0221
2011-11-16 10:00:00,13.11,13.14,13.1,13.1,250653.3618436684,5.0129,5.0244,5.0091,5.0091,250653.3618
2011-11-16 10:05:00,13.1,13.12,13.06,13.07,249227.84509384647,5.0091,5.0167,4.9938,4.9976,249227.8451
2011-11-16 10:10:00,13.07,13.09,13.06,13.07,156569.25635542884,4.9976,5.0052,4.9938,4.9976,156569.2564
2011-11-16 10:15:00,13.07,13.1,13.07,13.07,167023.04585412212,4.9976,5.0091,4.9976,4.9976,167023.0459
2011-11-16 10:20:00,13.08,13.08,13.03,13.04,357329.53195533383,5.0014,5.0014,4.9823,4.9861,357329.532
2011-11-16 10:25:00,13.05,13.07,13.01,13.01,262057.4958422428,4.9899,4.9976,4.9747,4.9747,262057.4958
2011-11-16 10:30:00,13.01,13.05,13.0,13.04,184366.8329769541,4.9747,4.9899,4.9708,4.9861,184366.833
2011-11-16 10:35:00,13.04,13.05,13.04,13.04,255642.67046804467,4.9861,4.9899,4.9861,4.9861,255642.6705
2011-11-16 10:40:00,13.04,13.08,13.03,13.08,182703.73010216205,4.9861,5.0014,4.9823,5.0014,182703.7301
2011-11-16 10:45:00,13.08,13.1,13.08,13.09,190068.8999762414,5.0014,5.0091,5.0014,5.0052,190068.9
2011-11-16 10:50:00,13.09,13.12,13.09,13.1,214540.27084818247,5.0052,5.0167,5.0052,5.0091,214540.2708
2011-11-16 10:55:00,13.1,13.11,13.09,13.11,274174.3882157282,5.0091,5.0129,5.0052,5.0129,274174.3882
2011-11-16 11:00:00,13.1,13.12,13.1,13.12,173675.45735329058,5.0091,5.0167,5.0091,5.0167,173675.4574
2011-11-16 11:05:00,13.12,13.12,13.1,13.12,130672.36873366596,5.0167,5.0167,5.0091,5.0167,130672.3687
2011-11-16 11:10:00,13.12,13.12,13.1,13.1,257780.9455927774,5.0167,5.0167,5.0091,5.0091,257780.9456
2011-11-16 11:15:00,13.1,13.12,13.09,13.09,195058.2086006177,5.0091,5.0167,5.0052,5.0052,195058.2086
2011-11-16 11:20:00,13.09,13.1,13.08,13.09,131622.71323354717,5.0052,5.0091,5.0014,5.0052,131622.7132
2011-11-16 11:25:00,13.1,13.12,13.09,13.1,195295.79472558803,5.0091,5.0167,5.0052,5.0091,195295.7947
2011-11-16 11:30:00,13.1,13.11,13.08,13.08,91233.07198859588,5.0091,5.0129,5.0014,5.0014,91233.072
2011-11-16 11:35:00,13.08,13.09,13.05,13.06,98123.06961273462,5.0014,5.0052,4.9899,4.9938,98123.0696
2011-11-16 11:40:00,13.06,13.06,13.05,13.05,143977.19173200286,4.9938,4.9938,4.9899,4.9899,143977.1917
2011-11-16 11:45:00,13.05,13.06,13.01,13.02,167260.63197909243,4.9899,4.9938,4.9747,4.9785,167260.632
2011-11-16 11:50:00,13.02,13.03,12.99,13.0,114991.68448562604,4.9785,4.9823,4.967,4.9708,114991.6845
2011-11-16 11:55:00,13.0,13.01,12.98,13.0,82679.97148966501,4.9708,4.9747,4.9632,4.9708,82679.9715
2011-11-16 12:00:00,13.0,13.01,12.98,13.01,154906.15348063674,4.9708,4.9747,4.9632,4.9747,154906.1535
2011-11-16 12:05:00,13.01,13.02,13.01,13.02,122356.8543597054,4.9747,4.9785,4.9747,4.9785,122356.8544
2011-11-16 12:10:00,13.02,13.03,13.0,13.01,76740.31836540747,4.9785,4.9823,4.9708,4.9747,76740.3184
2011-11-16 12:15:00,13.01,13.03,13.01,13.02,52031.36136849608,4.9747,4.9823,4.9747,4.9785,52031.3614
2011-11-16 12:20:00,13.02,13.03,13.01,13.01,57258.25611784272,4.9785,4.9823,4.9747,4.9747,57258.2561
2011-11-16 12:25:00,13.01,13.02,13.0,13.01,52031.36136849608,4.9747,4.9785,4.9708,4.9747,52031.3614
2011-11-16 12:30:00,13.01,13.04,13.01,13.03,74126.87099073414,4.9747,4.9861,4.9747,4.9823,74126.871
2011-11-16 12:35:00,13.03,13.07,13.03,13.07,143739.60560703254,4.9823,4.9976,4.9823,4.9976,143739.6056
2011-11-16 12:40:00,13.07,13.08,13.05,13.05,63435.495367070565,4.9976,5.0014,4.9899,4.9899,63435.4954
2011-11-16 12:45:00,13.05,13.06,13.02,13.03,81254.45473984319,4.9899,4.9938,4.9785,4.9823,81254.4547
2011-11-16 12:50:00,13.03,13.03,13.01,13.02,200997.86172487529,4.9823,4.9823,4.9747,4.9785,200997.8617
2011-11-16 12:55:00,13.02,13.04,13.01,13.04,71988.59586600143,4.9785,4.9861,4.9747,4.9861,71988.5959
2011-11-16 13:00:00,13.04,13.06,13.03,13.04,93133.76098835828,4.9861,4.9938,4.9823,4.9861,93133.761
2011-11-16 13:05:00,13.04,13.05,13.03,13.04,37538.60774530767,4.9861,4.9899,4.9823,4.9861,37538.6077
2011-11-16 13:10:00,13.04,13.06,13.04,13.05,118317.89023521026,4.9861,4.9938,4.9861,4.9899,118317.8902
2011-11-16 13:15:00,13.05,13.07,13.04,13.07,86956.52173913043,4.9899,4.9976,4.9861,4.9976,86956.5217
2011-11-16 13:20:00,13.07,13.08,13.06,13.06,81729.62698978379,4.9976,5.0014,4.9938,4.9938,81729.627
2011-11-16 13:25:00,13.06,13.09,13.06,13.09,143739.60560703254,4.9938,5.0052,4.9938,5.0052,143739.6056
2011-11-16 13:30:00,13.09,13.09,13.07,13.07,117129.95961035875,5.0052,5.0052,4.9976,4.9976,117129.9596
2011-11-16 13:35:00,13.07,13.09,13.06,13.07,192682.3473509147,4.9976,5.0052,4.9938,4.9976,192682.3474
2011-11-16 13:40:00,13.07,13.09,13.07,13.09,168923.73485388453,4.9976,5.0052,4.9976,5.0052,168923.7349
2011-11-16 13:45:00,13.09,13.11,13.08,13.11,178902.3521026372,5.0052,5.0129,5.0014,5.0129,178902.3521
2011-11-16 13:50:00,13.11,13.11,13.07,13.08,97410.31123782371,5.0129,5.0129,4.9976,5.0014,97410.3112
2011-11-16 13:55:00,13.08,13.09,13.06,13.07,170349.25160370636,5.0014,5.0052,4.9938,4.9976,170349.2516
2011-11-16 14:00:00,13.07,13.08,13.07,13.07,66761.70111665479,4.9976,5.0014,4.9976,4.9976,66761.7011
2011-11-16 14:05:00,13.07,13.08,13.05,13.05,102399.61986220004,4.9976,5.0014,4.9899,4.9899,102399.6199
2011-11-16 14:10:00,13.04,13.06,13.03,13.04,118555.47636018058,4.9861,4.9938,4.9823,4.9861,118555.4764
2011-11-16 14:15:00,13.04,13.05,13.03,13.04,134711.3328581611,4.9861,4.9899,4.9823,4.9861,134711.3329
2011-11-16 14:20:00,13.04,13.06,13.04,13.06,76740.31836540747,4.9861,4.9938,4.9861,4.9938,76740.3184
2011-11-16 14:25:00,13.06,13.07,13.05,13.05,111665.4787360418,4.9938,4.9976,4.9899,4.9899,111665.4787
2011-11-16 14:30:00,13.05,13.06,13.03,13.04,99786.17248752672,4.9899,4.9938,4.9823,4.9861,99786.1725
2011-11-16 14:35:00,13.04,13.07,13.04,13.06,120218.57923497268,4.9861,4.9976,4.9861,4.9938,120218.5792
2011-11-16 14:40:00,13.06,13.06,13.04,13.06,143264.43335709194,4.9938,4.9938,4.9861,4.9938,143264.4334
2011-11-16 14:45:00,13.06,13.06,13.03,13.03,197671.65597529104,4.9938,4.9938,4.9823,4.9823,197671.656
2011-11-16 14:50:00,13.03,13.04,13.0,13.01,201948.2062247565,4.9823,4.9861,4.9708,4.9747,201948.2062
2011-11-16 14:55:00,13.01,13.03,13.0,13.02,246139.2254692326,4.9747,4.9823,4.9708,4.9785,246139.2255
2011-11-16 15:00:00,13.02,13.03,13.01,13.02,104300.30886196246,4.9785,4.9823,4.9747,4.9785,104300.3089
2011-11-16 15:05:00,13.02,13.05,13.02,13.04,78641.00736516988,4.9785,4.9899,4.9785,4.9861,78641.0074
2011-11-16 15:10:00,13.04,13.04,13.0,13.01,145165.12235685435,4.9861,4.9861,4.9708,4.9747,145165.1224
2011-11-16 15:15:00,13.01,13.01,12.96,12.98,190306.4861012117,4.9747,4.9747,4.9555,4.9632,190306.4861
2011-11-16 15:20:00,12.97,12.98,12.94,12.96,212877.1679733904,4.9594,4.9632,4.9479,4.9555,212877.168
2011-11-16 15:25:00,12.97,12.97,12.94,12.94,255167.49821810407,4.9594,4.9594,4.9479,4.9479,255167.4982
2011-11-16 15:30:00,12.93,12.93,12.84,12.84,568543.597053932,4.9441,4.9441,4.9096,4.9096,568543.5971
2011-11-16 15:35:00,12.84,12.92,12.81,12.92,784509.3846519364,4.9096,4.9402,4.8982,4.9402,784509.3847
2011-11-16 15:40:00,12.91,12.92,12.88,12.9,447849.8455690188,4.9364,4.9402,4.9249,4.9326,447849.8456
2011-11-16 15:45:00,12.9,12.93,12.89,12.92,714421.4777856973,4.9326,4.9441,4.9288,4.9402,714421.4778
2011-11-16 15:50:00,12.91,12.91,12.85,12.87,777381.8009028273,4.9364,4.9364,4.9135,4.9211,777381.8009
2011-11-16 15:55:00,12.87,12.89,12.85,12.86,1269422.665716322,4.9211,4.9288,4.9135,4.9173,1269422.6657
2011-11-17 09:30:00,12.8,12.85,12.67,12.68,455927.77381800907,4.8944,4.9135,4.8446,4.8485,455927.7738
2011-11-17 09:35:00,12.68,12.73,12.67,12.67,179615.11047754812,4.8485,4.8676,4.8446,4.8446,179615.1105
2011-11-17 09:40:00,12.68,12.72,12.68,12.7,256117.84271798527,4.8485,4.8638,4.8485,4.8561,256117.8427
2011-11-17 09:45:00,12.7,12.73,12.67,12.68,308386.79021145165,4.8561,4.8676,4.8446,4.8485,308386.7902
2011-11-17 09:50:00,12.68,12.7,12.66,12.7,179852.6966025184,4.8485,4.8561,4.8408,4.8561,179852.6966
2011-11-17 09:55:00,12.69,12.76,12.69,12.73,236398.19434545023,4.8523,4.8791,4.8523,4.8676,236398.1943
2011-11-17 10:00:00,12.73,12.74,12.69,12.71,207887.85934901403,4.8676,4.8714,4.8523,4.8599,207887.8593
2011-11-17 10:05:00,12.7,12.71,12.68,12.71,219054.4072226182,4.8561,4.8599,4.8485,4.8599,219054.4072
2011-11-17 10:10:00,12.71,12.72,12.65,12.65,231646.4718460442,4.8599,4.8638,4.837,4.837,231646.4718
2011-11-17 10:15:00,12.65,12.69,12.65,12.68,138512.71085768592,4.837,4.8523,4.837,4.8485,138512.7109
2011-11-17 10:20:00,12.67,12.7,12.64,12.66,463530.5298170587,4.8446,4.8561,4.8332,4.8408,463530.5298
2011-11-17 10:25:00,12.66,12.68,12.64,12.68,337372.2974578285,4.8408,4.8485,4.8332,4.8485,337372.2975
2011-11-17 10:30:00,12.68,12.72,12.64,12.7,242813.0197196484,4.8485,4.8638,4.8332,4.8561,242813.0197
2011-11-17 10:35:00,12.7,12.75,12.69,12.7,313851.2710857686,4.8561,4.8752,4.8523,4.8561,313851.2711
2011-11-17 10:40:00,12.7,12.7,12.65,12.65,151579.9477310525,4.8561,4.8561,4.837,4.837,151579.9477
2011-11-17 10:45:00,12.65,12.65,12.63,12.64,230933.7134711333,4.837,4.837,4.8293,4.8332,230933.7135
2011-11-17 10:50:00,12.63,12.64,12.61,12.62,222380.6129722024,4.8293,4.8332,4.8217,4.8255,222380.613
2011-11-17 10:55:00,12.61,12.62,12.58,12.59,242337.84746970772,4.8217,4.8255,4.8102,4.8141,242337.8475
2011-11-17 11:00:00,12.59,12.62,12.58,12.58,326205.7495842243,4.8141,4.8255,4.8102,4.8102,326205.7496
2011-11-17 11:05:00,12.58,12.58,12.54,12.56,206937.51484913283,4.8102,4.8102,4.7949,4.8026,206937.5148
2011-11-17 11:10:00,12.56,12.58,12.53,12.56,262770.2542171537,4.8026,4.8102,4.7911,4.8026,262770.2542
2011-11-17 11:15:00,12.56,12.57,12.53,12.56,473746.73319078167,4.8026,4.8064,4.7911,4.8026,473746.7332
2011-11-17 11:20:00,12.55,12.56,12.52,12.53,291280.5892135899,4.7988,4.8026,4.7873,4.7911,291280.5892
2011-11-17 11:25:00,12.53,12.54,12.52,12.53,356379.18745545263,4.7911,4.7949,4.7873,4.7911,356379.1875
2011-11-17 11:30:00,12.53,12.55,12.53,12.53,358279.87645521504,4.7911,4.7988,4.7911,4.7911,358279.8765
2011-11-17 11:35:00,12.53,12.55,12.52,12.53,203136.136849608,4.7911,4.7988,4.7873,4.7911,203136.1368
2011-11-17 11:40:00,12.53,12.56,12.53,12.56,155618.91185554763,4.7911,4.8026,4.7911,4.8026,155618.9119
2011-11-17 11:45:00,12.56,12.57,12.54,12.54,344737.4673319078,4.8026,4.8064,4.7949,4.7949,344737.4673
2011-11-17 11:50:00,12.55,12.56,12.53,12.53,77215.49061534807,4.7988,4.8026,4.7911,4.7911,77215.4906
2011-11-17 11:55:00,12.53,12.54,12.52,12.54,120693.75148491329,4.7911,4.7949,4.7873,4.7949,120693.7515
2011-11-17 12:00:00,12.54,12.54,12.51,12.51,109764.7897362794,4.7949,4.7949,4.7835,4.7835,109764.7897
2011-11-17 12:05:00,12.51,12.51,12.46,12.46,309099.54858636257,4.7835,4.7835,4.7643,4.7643,309099.5486
2011-11-17 12:10:00,12.47,12.47,12.4,12.4,322641.9577096698,4.7682,4.7682,4.7414,4.7414,322641.9577
2011-11-17 12:15:00,12.4,12.45,12.4,12.45,149916.8448562604,4.7414,4.7605,4.7414,4.7605,149916.8449
2011-11-17 12:20:00,12.45,12.45,12.44,12.45,119743.40698503208,4.7605,4.7605,4.7567,4.7605,119743.407
2011-11-17 12:25:00,12.45,12.46,12.4,12.41,234972.67759562843,4.7605,4.7643,4.7414,4.7452,234972.6776
2011-11-17 12:30:00,12.42,12.42,12.32,12.32,583749.1090520314,4.7491,4.7491,4.7108,4.7108,583749.1091
2011-11-17 12:35:00,12.32,12.36,12.28,12.28,535281.5395580898,4.7108,4.7261,4.6955,4.6955,535281.5396
2011-11-17 12:40:00,12.28,12.32,12.24,12.32,577809.4559277738,4.6955,4.7108,4.6802,4.7108,577809.4559
2011-11-17 12:45:00,12.32,12.36,12.32,12.35,626514.6115466857,4.7108,4.7261,4.7108,4.7223,626514.6115
2011-11-17 12:50:00,12.35,12.37,12.35,12.37,245901.6393442623,4.7223,4.7299,4.7223,4.7299,245901.6393
2011-11-17 12:55:00,12.37,12.37,12.33,12.37,150154.4309812307,4.7299,4.7299,4.7146,4.7299,150154.431
2011-11-17 13:00:00,12.37,12.38,12.32,12.32,384889.5224518888,4.7299,4.7338,4.7108,4.7108,384889.5225
2011-11-17 13:05:00,12.31,12.32,12.29,12.32,379900.21382751246,4.707,4.7108,4.6993,4.7108,379900.2138
2011-11-17 13:10:00,12.32,12.37,12.3,12.36,172962.69897837966,4.7108,4.7299,4.7032,4.7261,172962.699
2011-11-17 13:15:00,12.37,12.43,12.35,12.42,415775.71869802807,4.7299,4.7529,4.7223,4.7491,415775.7187
2011-11-17 13:20:00,12.42,12.47,12.42,12.45,614397.7191732003,4.7491,4.7682,4.7491,4.7605,614397.7192
2011-11-17 13:25:00,12.45,12.48,12.45,12.46,764552.150154431,4.7605,4.772,4.7605,4.7643,764552.1502
2011-11-17 13:30:00,12.46,12.48,12.45,12.46,531242.5754335946,4.7643,4.772,4.7605,4.7643,531242.5754
2011-11-17 13:35:00,12.45,12.48,12.45,12.46,202423.3784746971,4.7605,4.772,4.7605,4.7643,202423.3785
2011-11-17 13:40:00,12.45,12.48,12.45,12.47,392492.27845093847,4.7605,4.772,4.7605,4.7682,392492.2785
2011-11-17 13:45:00,12.47,12.47,12.44,12.45,125445.47398431932,4.7682,4.7682,4.7567,4.7605,125445.474
2011-11-17 13:50:00,12.45,12.45,12.41,12.44,398907.1038251366,4.7605,4.7605,4.7452,4.7567,398907.1038
2011-11-17 13:55:00,12.44,12.51,12.44,12.51,258731.2900926586,4.7567,4.7835,4.7567,4.7835,258731.2901
2011-11-17 14:00:00,12.51,12.51,12.49,12.5,319790.92421002616,4.7835,4.7835,4.7758,4.7796,319790.9242
2011-11-17 14:05:00,12.5,12.52,12.47,12.48,239724.40009503445,4.7796,4.7873,4.7682,4.772,239724.4001
2011-11-17 14:10:00,12.48,12.48,12.46,12.46,193870.27797576625,4.772,4.772,4.7643,4.7643,193870.278
2011-11-17 14:15:00,12.46,12.47,12.43,12.45,211451.6512235685,4.7643,4.7682,4.7529,4.7605,211451.6512
2011-11-17 14:20:00,12.45,12.46,12.44,12.44,190781.6583511523,4.7605,4.7643,4.7567,4.7567,190781.6584
2011-11-17 14:25:00,12.44,12.45,12.42,12.44,229983.3689712521,4.7567,4.7605,4.7491,4.7567,229983.369
2011-11-17 14:30:00,12.44,12.47,12.43,12.47,463768.115942029,4.7567,4.7682,4.7529,4.7682,463768.1159
2011-11-17 14:35:00,12.47,12.48,12.45,12.45,296982.6562128772,4.7682,4.772,4.7605,4.7605,296982.6562
2011-11-17 14:40:00,12.45,12.46,12.44,12.45,197434.06985032075,4.7605,4.7643,4.7567,4.7605,197434.0699
2011-11-17 14:45:00,12.45,12.5,12.45,12.48,212164.40959847943,4.7605,4.7796,4.7605,4.772,212164.4096
2011-11-17 14:50:00,12.48,12.49,12.47,12.47,161796.1511047755,4.772,4.7758,4.7682,4.7682,161796.1511
2011-11-17 14:55:00,12.47,12.48,12.46,12.46,148253.74198146828,4.7682,4.772,4.7643,4.7643,148253.742
2011-11-17 15:00:00,12.46,12.49,12.45,12.47,402946.0679496318,4.7643,4.7758,4.7605,4.7682,402946.0679
2011-11-17 15:05:00,12.47,12.47,12.43,12.45,298170.5868377287,4.7682,4.7682,4.7529,4.7605,298170.5868
2011-11-17 15:10:00,12.45,12.45,12.42,12.43,371347.1133285816,4.7605,4.7605,4.7491,4.7529,371347.1133
2011-11-17 15:15:00,12.43,12.44,12.42,12.42,179377.5243525778,4.7529,4.7567,4.7491,4.7491,179377.5244
2011-11-17 15:20:00,12.42,12.45,12.4,12.44,903064.8610121168,4.7491,4.7605,4.7414,4.7567,903064.861
2011-11-17 15:25:00,12.44,12.46,12.43,12.43,954145.8778807318,4.7567,4.7643,4.7529,4.7529,954145.8779
2011-11-17 15:30:00,12.43,12.45,12.43,12.43,423616.060822048,4.7529,4.7605,4.7529,4.7529,423616.0608
2011-11-17 15:35:00,12.43,12.45,12.42,12.42,577809.4559277738,4.7529,4.7605,4.7491,4.7491,577809.4559
2011-11-17 15:40:00,12.42,12.42,12.39,12.4,807080.066524115,4.7491,4.7491,4.7376,4.7414,807080.0665
2011-11-17 15:45:00,12.4,12.47,12.4,12.46,951057.2582561178,4.7414,4.7682,4.7414,4.7643,951057.2583
2011-11-17 15:50:00,12.46,12.46,12.42,12.44,853409.3608933239,4.7643,4.7643,4.7491,4.7567,853409.3609
2011-11-17 15:55:00,12.44,12.49,12.43,12.48,1717985.269660252,4.7567,4.7758,4.7529,4.772,1717985.2697
2011-11-18 09:30:00,12.58,12.58,12.49,12.55,2784509.3846519366,4.8102,4.8102,4.7758,4.7988,2784509.3847
2011-11-18 09:35:00,12.55,12.6,12.5,12.5,447374.67331907817,4.7988,4.8179,4.7796,4.7796,447374.6733
2011-11-18 09:40:00,12.5,12.56,12.5,12.56,674269.4226657164,4.7796,4.8026,4.7796,4.8026,674269.4227
2011-11-18 09:45:00,12.55,12.57,12.52,12.56,495367.0705630792,4.7988,4.8064,4.7873,4.8026,495367.0706
2011-11-18 09:50:00,12.57,12.58,12.51,12.57,381088.144452364,4.8064,4.8102,4.7835,4.8064,381088.1445
2011-11-18 09:55:00,12.56,12.64,12.53,12.61,557614.6353052981,4.8026,4.8332,4.7911,4.8217,557614.6353
2011-11-18 10:00:00,12.61,12.64,12.61,12.64,479448.8001900689,4.8217,4.8332,4.8217,4.8332,479448.8002
2011-11-18 10:05:00,12.64,12.66,12.63,12.66,497742.9318127821,4.8332,4.8408,4.8293,4.8408,497742.9318
2011-11-18 10:10:00,12.66,12.71,12.63,12.71,521501.5443098123,4.8408,4.8599,4.8293,4.8599,521501.5443
2011-11-18 10:15:00,12.71,12.74,12.67,12.67,930387.2653837017,4.8599,4.8714,4.8446,4.8446,930387.2654
2011-11-18 10:20:00,12.67,12.68,12.62,12.62,423140.8885721074,4.8446,4.8485,4.8255,4.8255,423140.8886
2011-11-18 10:25:00,12.62,12.64,12.59,12.62,290092.6585887384,4.8255,4.8332,4.8141,4.8255,290092.6586
2011-11-18 10:30:00,12.62,12.68,12.61,12.66,301259.2064623426,4.8255,4.8485,4.8217,4.8408,301259.2065
2011-11-18 10:35:00,12.66,12.7,12.65,12.69,382513.6612021858,4.8408,4.8561,4.837,4.8523,382513.6612
2011-11-18 10:40:00,12.69,12.71,12.68,12.69,659776.6690425279,4.8523,4.8599,4.8485,4.8523,659776.669
2011-11-18 10:45:00,12.69,12.74,12.69,12.74,368496.079828938,4.8523,4.8714,4.8523,4.8714,368496.0798
2011-11-18 10:50:00,12.74,12.77,12.74,12.76,395818.4842005227,4.8714,4.8829,4.8714,4.8791,395818.4842
2011-11-18 10:55:00,12.76,12.77,12.72,12.72,260394.3929674507,4.8791,4.8829,4.8638,4.8638,260394.393
2011-11-18 11:00:00,12.72,12.77,12.72,12.75,357329.53195533383,4.8638,4.8829,4.8638,4.8752,357329.532
2011-11-18 11:05:00,12.75,12.77,12.72,12.73,206224.7564742219,4.8752,4.8829,4.8638,4.8676,206224.7565
2011-11-18 11:10:00,12.73,12.77,12.73,12.76,216203.3737229746,4.8676,4.8829,4.8676,4.8791,216203.3737
2011-11-18 11:15:00,12.76,12.76,12.74,12.75,181040.62722737,4.8791,4.8791,4.8714,4.8752,181040.6272
2011-11-18 11:20:00,12.75,12.76,12.74,12.74,357804.7042052744,4.8752,4.8791,4.8714,4.8714,357804.7042
2011-11-18 11:25:00,12.74,12.77,12.74,12.76,216678.5459729152,4.8714,4.8829,4.8714,4.8791,216678.546
2011-11-18 11:30:00,12.76,12.77,12.73,12.74,708956.9969113804,4.8791,4.8829,4.8676,4.8714,708956.9969
2011-11-18 11:35:00,12.74,12.76,12.72,12.74,567118.0803041103,4.8714,4.8791,4.8638,4.8714,567118.0803
2011-11-18 11:40:00,12.74,12.77,12.74,12.75,248277.5005939653,4.8714,4.8829,4.8714,4.8752,248277.5006
2011-11-18 11:45:00,12.75,12.75,12.71,12.72,205511.998099311,4.8752,4.8752,4.8599,4.8638,205511.9981
2011-11-18 11:50:00,12.72,12.75,12.72,12.73,477072.9389403659,4.8638,4.8752,4.8638,4.8676,477072.9389
2011-11-18 11:55:00,12.73,12.73,12.69,12.7,292943.692088382,4.8676,4.8676,4.8523,4.8561,292943.6921
2011-11-18 12:00:00,12.7,12.7,12.65,12.65,492753.6231884058,4.8561,4.8561,4.837,4.837,492753.6232
2011-11-18 12:05:00,12.65,12.66,12.62,12.66,358992.634830126,4.837,4.8408,4.8255,4.8408,358992.6348
2011-11-18 12:10:00,12.66,12.69,12.66,12.69,466143.977191732,4.8408,4.8523,4.8408,4.8523,466143.9772
2011-11-18 12:15:00,12.69,12.7,12.69,12.69,267046.8044666192,4.8523,4.8561,4.8523,4.8523,267046.8045
2011-11-18 12:20:00,12.69,12.7,12.68,12.69,388928.48657638393,4.8523,4.8561,4.8485,4.8523,388928.4866
2011-11-18 12:25:00,12.69,12.72,12.67,12.71,183891.6607270136,4.8523,4.8638,4.8446,4.8599,183891.6607
2011-11-18 12:30:00,12.71,12.72,12.69,12.69,157994.77310525067,4.8599,4.8638,4.8523,4.8523,157994.7731
2011-11-18 12:35:00,12.69,12.71,12.68,12.68,77453.07674031837,4.8523,4.8599,4.8485,4.8485,77453.0767
2011-11-18 12:40:00,12.68,12.7,12.67,12.69,96935.13898788313,4.8485,4.8561,4.8446,4.8523,96935.139
2011-11-18 12:45:00,12.69,12.69,12.67,12.67,172012.35447849846,4.8523,4.8523,4.8446,4.8446,172012.3545
2011-11-18 12:50:00,12.67,12.68,12.64,12.65,139463.05535756712,4.8446,4.8485,4.8332,4.837,139463.0554
2011-11-18 12:55:00,12.65,12.66,12.63,12.64,167735.80422903303,4.837,4.8408,4.8293,4.8332,167735.8042
2011-11-18 13:00:00,12.63,12.64,12.61,12.62,175813.73247802327,4.8293,4.8332,4.8217,4.8255,175813.7325
2011-11-18 13:05:00,12.62,12.63,12.61,12.63,105725.82561178428,4.8255,4.8293,4.8217,4.8293,105725.8256
2011-11-18 13:10:00,12.63,12.64,12.61,12.62,58446.18674269423,4.8293,4.8332,4.8217,4.8255,58446.1867
2011-11-18 13:15:00,12.62,12.65,12.62,12.65,190306.4861012117,4.8255,4.837,4.8255,4.837,190306.4861
2011-11-18 13:20:00,12.65,12.66,12.64,12.65,141126.15823235924,4.837,4.8408,4.8332,4.837,141126.1582
2011-11-18 13:25:00,12.65,12.67,12.64,12.65,193157.5196008553,4.837,4.8446,4.8332,4.837,193157.5196
2011-11-18 13:30:00,12.65,12.67,12.64,12.67,181753.3856022808,4.837,4.8446,4.8332,4.8446,181753.3856
2011-11-18 13:35:00,12.67,12.7,12.67,12.7,134473.74673319078,4.8446,4.8561,4.8446,4.8561,134473.7467
2011-11-18 13:40:00,12.7,12.71,12.68,12.69,79828.93799002138,4.8561,4.8599,4.8485,4.8523,79828.938
2011-11-18 13:45:00,12.69,12.69,12.67,12.69,47992.39724400095,4.8523,4.8523,4.8446,4.8523,47992.3972
2011-11-18 13:50:00,12.69,12.69,12.67,12.67,42765.50249465431,4.8523,4.8523,4.8446,4.8446,42765.5025
2011-11-18 13:55:00,12.67,12.68,12.64,12.64,65098.59824186267,4.8446,4.8485,4.8332,4.8332,65098.5982
2011-11-18 14:00:00,12.64,12.64,12.63,12.64,66048.94274174389,4.8332,4.8332,4.8293,4.8332,66048.9427
2011-11-18 14:05:00,12.64,12.65,12.64,12.64,75314.80161558565,4.8332,4.837,4.8332,4.8332,75314.8016
2011-11-18 14:10:00,12.64,12.69,12.64,12.69,406985.0320741269,4.8332,4.8523,4.8332,4.8523,406985.0321
2011-11-18 14:15:00,12.69,12.69,12.66,12.67,169398.90710382513,4.8523,4.8523,4.8408,4.8446,169398.9071
2011-11-18 14:20:00,12.67,12.69,12.66,12.66,108339.2729864576,4.8446,4.8523,4.8408,4.8408,108339.273
2011-11-18 14:25:00,12.66,12.66,12.65,12.66,108576.8591114279,4.8408,4.8408,4.837,4.8408,108576.8591
2011-11-18 14:30:00,12.66,12.66,12.65,12.66,220717.5100974104,4.8408,4.8408,4.837,4.8408,220717.5101
2011-11-18 14:35:00,12.65,12.67,12.64,12.64,333808.50558327395,4.837,4.8446,4.8332,4.8332,333808.5056
2011-11-18 14:40:00,12.64,12.66,12.63,12.65,224043.7158469945,4.8332,4.8408,4.8293,4.837,224043.7158
2011-11-18 14:45:00,12.65,12.67,12.64,12.65,304110.23996198626,4.837,4.8446,4.8332,4.837,304110.24
2011-11-18 14:50:00,12.65,12.66,12.64,12.65,315989.54621050134,4.837,4.8408,4.8332,4.837,315989.5462
2011-11-18 14:55:00,12.65,12.66,12.63,12.63,256355.4288429556,4.837,4.8408,4.8293,4.8293,256355.4288
2011-11-18 15:00:00,12.63,12.63,12.59,12.59,319790.92421002616,4.8293,4.8293,4.8141,4.8141,319790.9242
2011-11-18 15:05:00,12.6,12.6,12.58,12.6,387265.3837015918,4.8179,4.8179,4.8102,4.8179,387265.3837
2011-11-18 15:10:00,12.59,12.6,12.59,12.59,296507.48396293656,4.8141,4.8179,4.8141,4.8141,296507.484
2011-11-18 15:15:00,12.59,12.59,12.56,12.56,760275.5999049656,4.8141,4.8141,4.8026,4.8026,760275.5999
2011-11-18 15:20:00,12.56,12.56,12.55,12.55,330719.88595866004,4.8026,4.8026,4.7988,4.7988,330719.886
2011-11-18 15:25:00,12.55,12.55,12.52,12.53,254217.1537182229,4.7988,4.7988,4.7873,4.7911,254217.1537
2011-11-18 15:30:00,12.53,12.56,12.52,12.54,437396.0560703255,4.7911,4.8026,4.7873,4.7949,437396.0561
2011-11-18 15:35:00,12.54,12.57,12.54,12.57,449037.7761938703,4.7949,4.8064,4.7949,4.8064,449037.7762
2011-11-18 15:40:00,12.57,12.57,12.54,12.54,500356.37918745546,4.8064,4.8064,4.7949,4.7949,500356.3792
2011-11-18 15:45:00,12.55,12.58,12.54,12.56,472558.8025659302,4.7988,4.8102,4.7949,4.8026,472558.8026
2011-11-18 15:50:00,12.56,12.57,12.55,12.55,410548.8239486814,4.8026,4.8064,4.7988,4.7988,410548.8239
2011-11-18 15:55:00,12.55,12.57,12.55,12.55,1354240.91233072,4.7988,4.8064,4.7988,4.7988,1354240.9123
2011-11-21 09:30:00,12.36,12.37,12.21,12.21,780470.4205274412,4.7261,4.7299,4.6688,4.6688,780470.4205
2011-11-21 09:35:00,12.21,12.24,12.13,12.15,1587788.0731765265,4.6688,4.6802,4.6382,4.6458,1587788.0732
2011-11-21 09:40:00,12.14,12.15,12.08,12.13,969826.5621287716,4.642,4.6458,4.619,4.6382,969826.5621
2011-11-21 09:45:00,12.13,12.16,12.1,12.11,398431.931575196,4.6382,4.6496,4.6267,4.6305,398431.9316
2011-11-21 09:50:00,12.11,12.12,12.08,12.1,524827.7500593965,4.6305,4.6343,4.619,4.6267,524827.7501
2011-11-21 09:55:00,12.09,12.1,12.05,12.05,485150.8671893561,4.6229,4.6267,4.6076,4.6076,485150.8672
2011-11-21 10:00:00,12.06,12.1,12.05,12.07,672131.1475409836,4.6114,4.6267,4.6076,4.6152,672131.1475
2011-11-21 10:05:00,12.07,12.08,12.04,12.05,754098.3606557377,4.6152,4.619,4.6037,4.6076,754098.3607
2011-11-21 10:10:00,12.05,12.11,12.05,12.08,320028.51033499645,4.6076,4.6305,4.6076,4.619,320028.5103
2011-11-21 10:15:00,12.08,12.1,12.05,12.05,652173.9130434783,4.619,4.6267,4.6076,4.6076,652173.913
2011-11-21 10:20:00,12.05,12.08,12.05,12.08,569018.7693038727,4.6076,4.619,4.6076,4.619,569018.7693
2011-11-21 10:25:00,12.07,12.08,12.01,12.01,717985.2696602519,4.6152,4.619,4.5923,4.5923,717985.2697
2011-11-21 10:30:00,12.01,12.03,12.0,12.03,246376.8115942029,4.5923,4.5999,4.5885,4.5999,246376.8116
2011-11-21 10:35:00,12.03,12.05,12.0,12.03,163696.8401045379,4.5999,4.6076,4.5885,4.5999,163696.8401
2011-11-21 10:40:00,12.03,12.04,11.97,11.97,476835.3528153956,4.5999,4.6037,4.577,4.577,476835.3528
2011-11-21 10:45:00,11.97,12.02,11.97,11.99,228082.67997148968,4.577,4.5961,4.577,4.5846,228082.68
2011-11-21 10:50:00,11.99,12.03,11.99,12.0,352102.6372059872,4.5846,4.5999,4.5846,4.5885,352102.6372
2011-11-21 10:55:00,12.0,12.03,12.0,12.03,243763.3642195296,4.5885,4.5999,4.5885,4.5999,243763.3642
2011-11-21 11:00:00,12.03,12.04,12.03,12.04,681634.5925397957,4.5999,4.6037,4.5999,4.6037,681634.5925
2011-11-21 11:05:00,12.04,12.05,12.02,12.04,368020.9075789974,4.6037,4.6076,4.5961,4.6037,368020.9076
2011-11-21 11:10:00,12.04,12.09,12.03,12.08,1115942.028985507,4.6037,4.6229,4.5999,4.619,1115942.029
2011-11-21 11:15:00,12.07,12.08,12.04,12.07,296745.07008790685,4.6152,4.619,4.6037,4.6152,296745.0701
2011-11-21 11:20:00,12.06,12.09,12.05,12.06,120218.57923497268,4.6114,4.6229,4.6076,4.6114,120218.5792
2011-11-21 11:25:00,12.06,12.07,12.04,12.04,136136.8496079829,4.6114,4.6152,4.6037,4.6037,136136.8496
2011-11-21 11:30:00,12.04,12.07,12.03,12.05,186029.93585174627,4.6037,4.6152,4.5999,4.6076,186029.9359
2011-11-21 11:35:00,12.05,12.06,12.02,12.02,416726.0631979093,4.6076,4.6114,4.5961,4.5961,416726.0632
2011-11-21 11:40:00,12.02,12.05,12.01,12.02,300546.4480874317,4.5961,4.6076,4.5923,4.5961,300546.4481
2011-11-21 11:45:00,12.02,12.07,12.01,12.07,121644.09598479448,4.5961,4.6152,4.5923,4.6152,121644.096
2011-11-21 11:50:00,12.07,12.08,12.05,12.06,260631.979092421,4.6152,4.619,4.6076,4.6114,260631.9791
2011-11-21 11:55:00,12.07,12.09,12.05,12.06,258968.8762176289,4.6152,4.6229,4.6076,4.6114,258968.8762
2011-11-21 12:00:00,12.06,12.1,12.06,12.08,431456.402946068,4.6114,4.6267,4.6114,4.619,431456.4029
2011-11-21 12:05:00,12.08,12.09,12.05,12.05,216678.5459729152,4.619,4.6229,4.6076,4.6076,216678.546
2011-11-21 12:10:00,12.05,12.08,12.04,12.07,244238.5364694702,4.6076,4.619,4.6037,4.6152,244238.5365
2011-11-21 12:15:00,12.07,12.07,12.03,12.03,230220.9550962224,4.6152,4.6152,4.5999,4.5999,230220.9551
2011-11-21 12:20:00,12.04,12.07,12.03,12.06,205987.1703492516,4.6037,4.6152,4.5999,4.6114,205987.1703
2011-11-21 12:25:00,12.06,12.06,12.03,12.04,141601.33048229985,4.6114,4.6114,4.5999,4.6037,141601.3305
2011-11-21 12:30:00,12.04,12.08,12.03,12.07,190306.4861012117,4.6037,4.619,4.5999,4.6152,190306.4861
2011-11-21 12:35:00,12.07,12.08,12.07,12.07,183891.6607270136,4.6152,4.619,4.6152,4.6152,183891.6607
2011-11-21 12:40:00,12.07,12.08,12.05,12.07,222855.78522214305,4.6152,4.619,4.6076,4.6152,222855.7852
2011-11-21 12:45:00,12.06,12.11,12.05,12.11,342124.0199572345,4.6114,4.6305,4.6076,4.6305,342124.02
2011-11-21 12:50:00,12.1,12.11,12.08,12.1,197434.06985032075,4.6267,4.6305,4.619,4.6267,197434.0699
2011-11-21 12:55:00,12.09,12.1,12.08,12.09,295794.72558802564,4.6229,4.6267,4.619,4.6229,295794.7256
2011-11-21 13:00:00,12.09,12.11,12.09,12.1,214065.09859824184,4.6229,4.6305,4.6229,4.6267,214065.0986
2011-11-21 13:05:00,12.1,12.14,12.1,12.13,290330.2447137087,4.6267,4.642,4.6267,4.6382,290330.2447
2011-11-21 13:10:00,12.13,12.14,12.12,12.13,106200.99786172489,4.6382,4.642,4.6343,4.6382,106200.9979
2011-11-21 13:15:00,12.13,12.15,12.11,12.11,184129.24685198383,4.6382,4.6458,4.6305,4.6305,184129.2469
2011-11-21 13:20:00,12.12,12.14,12.12,12.14,246851.9838441435,4.6343,4.642,4.6343,4.642,246851.9838
2011-11-21 13:25:00,12.14,12.15,12.08,12.08,203848.8952245189,4.642,4.6458,4.619,4.619,203848.8952
2011-11-21 13:30:00,12.08,12.08,12.06,12.06,167735.80422903303,4.619,4.619,4.6114,4.6114,167735.8042
2011-11-21 13:35:00,12.06,12.07,12.04,12.04,196721.31147540984,4.6114,4.6152,4.6037,4.6037,196721.3115
2011-11-21 13:40:00,12.04,12.07,12.03,12.06,69137.5623663578,4.6037,4.6152,4.5999,4.6114,69137.5624
2011-11-21 13:45:00,12.05,12.06,12.04,12.05,95984.7944880019,4.6076,4.6114,4.6037,4.6076,95984.7945
2011-11-21 13:50:00,12.05,12.06,12.04,12.06,86243.76336421953,4.6076,4.6114,4.6037,4.6114,86243.7634
2011-11-21 13:55:00,12.06,12.06,12.03,12.03,102874.79211214064,4.6114,4.6114,4.5999,4.5999,102874.7921
2011-11-21 14:00:00,12.03,12.06,12.03,12.05,92896.17486338798,4.5999,4.6114,4.5999,4.6076,92896.1749
2011-11-21 14:05:00,12.05,12.08,12.04,12.07,126158.23235923024,4.6076,4.619,4.6037,4.6152,126158.2324
2011-11-21 14:10:00,12.07,12.12,12.06,12.12,228082.67997148968,4.6152,4.6343,4.6114,4.6343,228082.68
2011-11-21 14:15:00,12.12,12.16,12.1,12.13,363981.9434545023,4.6343,4.6496,4.6267,4.6382,363981.9435
2011-11-21 14:20:00,12.13,12.13,12.08,12.09,345212.6395818484,4.6382,4.6382,4.619,4.6229,345212.6396
2011-11-21 14:25:00,12.09,12.09,12.07,12.08,270610.5963411737,4.6229,4.6229,4.6152,4.619,270610.5963
2011-11-21 14:30:00,12.08,12.11,12.06,12.11,352577.8094559278,4.619,4.6305,4.6114,4.6305,352577.8095
2011-11-21 14:35:00,12.11,12.11,12.08,12.09,242813.0197196484,4.6305,4.6305,4.619,4.6229,242813.0197
2011-11-21 14:40:00,12.09,12.12,12.09,12.11,206224.7564742219,4.6229,4.6343,4.6229,4.6305,206224.7565
2011-11-21 14:45:00,12.11,12.13,12.09,12.1,276550.2494654312,4.6305,4.6382,4.6229,4.6267,276550.2495
2011-11-21 14:50:00,12.1,12.11,12.05,12.05,311475.4098360656,4.6267,4.6305,4.6076,4.6076,311475.4098
2011-11-21 14:55:00,12.06,12.08,12.05,12.08,248277.5005939653,4.6114,4.619,4.6076,4.619,248277.5006
2011-11-21 15:00:00,12.08,12.08,12.04,12.05,356379.18745545263,4.619,4.619,4.6037,4.6076,356379.1875
2011-11-21 15:05:00,12.05,12.07,12.04,12.06,317177.47683535283,4.6076,4.6152,4.6037,4.6114,317177.4768
2011-11-21 15:10:00,12.06,12.09,12.05,12.07,263720.5987170349,4.6114,4.6229,4.6076,4.6152,263720.5987
2011-11-21 15:15:00,12.07,12.08,12.04,12.08,306248.5150867189,4.6152,4.619,4.6037,4.619,306248.5151
2011-11-21 15:20:00,12.08,12.11,12.06,12.11,390116.4172012355,4.619,4.6305,4.6114,4.6305,390116.4172
2011-11-21 15:25:00,12.1,12.18,12.1,12.17,699453.5519125683,4.6267,4.6573,4.6267,4.6535,699453.5519
2011-11-21 15:30:00,12.16,12.19,12.13,12.13,522927.0610596341,4.6496,4.6611,4.6382,4.6382,522927.0611
2011-11-21 15:35:00,12.13,12.16,12.13,12.15,476360.180565455,4.6382,4.6496,4.6382,4.6458,476360.1806
2011-11-21 15:40:00,12.15,12.16,12.13,12.13,594202.8985507246,4.6458,4.6496,4.6382,4.6382,594202.8986
2011-11-21 15:45:00,12.13,12.16,12.13,12.16,796863.8631503921,4.6382,4.6496,4.6382,4.6496,796863.8632
2011-11-21 15:50:00,12.16,12.17,12.13,12.14,1504157.7571869802,4.6496,4.6535,4.6382,4.642,1504157.7572
2011-11-21 15:55:00,12.14,12.15,12.1,12.11,1423378.4746970776,4.642,4.6458,4.6267,4.6305,1423378.4747
2011-11-22 09:30:00,12.06,12.09,12.0,12.08,304347.82608695654,4.6114,4.6229,4.5885,4.619,304347.8261
2011-11-22 09:35:00,12.08,12.13,12.05,12.13,498218.1040627228,4.619,4.6382,4.6076,4.6382,498218.1041
2011-11-22 09:40:00,12.13,12.17,12.12,12.17,259681.6345925398,4.6382,4.6535,4.6343,4.6535,259681.6346
2011-11-22 09:45:00,12.17,12.2,12.16,12.19,301734.3787122832,4.6535,4.6649,4.6496,4.6611,301734.3787
2011-11-22 09:50:00,12.2,12.22,12.19,12.21,430506.0584461868,4.6649,4.6726,4.6611,4.6688,430506.0584
2011-11-22 09:55:00,12.21,12.21,12.18,12.18,254692.32596816347,4.6688,4.6688,4.6573,4.6573,254692.326
2011-11-22 10:00:00,12.19,12.2,12.13,12.14,185554.76360180567,4.6611,4.6649,4.6382,4.642,185554.7636
2011-11-22 10:05:00,12.15,12.15,12.12,12.15,218341.64884770729,4.6458,4.6458,4.6343,4.6458,218341.6488
2011-11-22 10:10:00,12.15,12.19,12.15,12.17,316227.13233547163,4.6458,4.6611,4.6458,4.6535,316227.1323
2011-11-22 10:15:00,12.17,12.19,12.15,12.18,162033.73722974578,4.6535,4.6611,4.6458,4.6573,162033.7372
2011-11-22 10:20:00,12.18,12.21,12.17,12.21,123307.1988595866,4.6573,4.6688,4.6535,4.6688,123307.1989
2011-11-22 10:25:00,12.21,12.23,12.2,12.22,78165.83511522927,4.6688,4.6764,4.6649,4.6726,78165.8351
2011-11-22 10:30:00,12.22,12.22,12.19,12.21,109289.6174863388,4.6726,4.6726,4.6611,4.6688,109289.6175
2011-11-22 10:35:00,12.21,12.23,12.21,12.21,522927.0610596341,4.6688,4.6764,4.6688,4.6688,522927.0611
2011-11-22 10:40:00,12.21,12.23,12.21,12.21,417676.4076977905,4.6688,4.6764,4.6688,4.6688,417676.4077
2011-11-22 10:45:00,12.21,12.22,12.14,12.15,601330.4822998337,4.6688,4.6726,4.642,4.6458,601330.4823
2011-11-22 10:50:00,12.15,12.15,12.1,12.11,204324.0674744595,4.6458,4.6458,4.6267,4.6305,204324.0675
2011-11-22 10:55:00,12.11,12.12,12.05,12.08,539795.6759325255,4.6305,4.6343,4.6076,4.619,539795.6759
2011-11-22 11:00:00,12.08,12.09,12.06,12.08,98123.06961273462,4.619,4.6229,4.6114,4.619,98123.0696
2011-11-22 11:05:00,12.07,12.08,12.04,12.06,165597.5291043003,4.6152,4.619,4.6037,4.6114,165597.5291
2011-11-22 11:10:00,12.06,12.09,12.06,12.08,131860.29935851746,4.6114,4.6229,4.6114,4.619,131860.2994
2011-11-22 11:15:00,12.08,12.1,12.05,12.09,80304.11023996198,4.619,4.6267,4.6076,4.6229,80304.1102
2011-11-22 11:20:00,12.09,12.09,12.06,12.08,196483.72535043955,4.6229,4.6229,4.6114,4.619,196483.7254
2011-11-22 11:25:00,12.08,12.1,12.07,12.1,163459.25397956758,4.619,4.6267,4.6152,4.6267,163459.254
2011-11-22 11:30:00,12.1,12.11,12.08,12.08,262295.08196721313,4.6267,4.6305,4.619,4.619,262295.082
2011-11-22 11:35:00,12.08,12.1,12.08,12.08,147778.56973152768,4.619,4.6267,4.619,4.619,147778.5697
2011-11-22 11:40:00,12.08,12.08,12.04,12.07,404371.5846994536,4.619,4.619,4.6037,4.6152,404371.5847
2011-11-22 11:45:00,12.06,12.08,12.06,12.07,98598.24186267522,4.6114,4.619,4.6114,4.6152,98598.2419
2011-11-22 11:50:00,12.07,12.1,12.07,12.09,136612.0218579235,4.6152,4.6267,4.6152,4.6229,136612.0219
2011-11-22 11:55:00,12.09,12.09,12.08,12.08,100023.75861249704,4.6229,4.6229,4.619,4.619,100023.7586
2011-11-22 12:00:00,12.08,12.15,12.08,12.14,290805.41696364933,4.619,4.6458,4.619,4.642,290805.417
2011-11-22 12:05:00,12.14,12.21,12.11,12.18,488952.245188881,4.642,4.6688,4.6305,4.6573,488952.2452
2011-11-22 12:10:00,12.18,12.21,12.18,12.21,513423.6160608221,4.6573,4.6688,4.6573,4.6688,513423.6161
2011-11-22 12:15:00,12.21,12.24,12.16,12.18,359230.22095509624,4.6688,4.6802,4.6496,4.6573,359230.221
2011-11-22 12:20:00,12.18,12.19,12.16,12.16,81492.04086481349,4.6573,4.6611,4.6496,4.6496,81492.0409
2011-11-22 12:25:00,12.16,12.18,12.13,12.13,178427.1798526966,4.6496,4.6573,4.6382,4.6382,178427.1799
2011-11-22 12:30:00,12.14,12.17,12.13,12.17,136374.4357329532,4.642,4.6535,4.6382,4.6535,136374.4357
2011-11-22 12:35:00,12.17,12.17,12.14,12.16,211689.23734853885,4.6535,4.6535,4.642,4.6496,211689.2373
2011-11-22 12:40:00,12.16,12.17,12.15,12.15,51318.60299358518,4.6496,4.6535,4.6458,4.6458,51318.603
2011-11-22 12:45:00,12.15,12.16,12.13,12.16,110239.96198622,4.6458,4.6496,4.6382,4.6496,110239.962
2011-11-22 12:50:00,12.16,12.17,12.16,12.17,97647.897362794,4.6496,4.6535,4.6496,4.6535,97647.8974
2011-11-22 12:55:00,12.17,12.21,12.16,12.21,89569.96911380376,4.6535,4.6688,4.6496,4.6688,89569.9691
2011-11-22 13:00:00,12.21,12.22,12.2,12.21,191019.2444761226,4.6688,4.6726,4.6649,4.6688,191019.2445
2011-11-22 13:05:00,12.21,12.22,12.21,12.21,229270.6105963412,4.6688,4.6726,4.6688,4.6688,229270.6106
2011-11-22 13:10:00,12.21,12.26,12.21,12.26,242813.0197196484,4.6688,4.6879,4.6688,4.6879,242813.0197
2011-11-22 13:15:00,12.26,12.29,12.26,12.29,219054.4072226182,4.6879,4.6993,4.6879,4.6993,219054.4072
2011-11-22 13:20:00,12.29,12.3,12.26,12.27,221667.8545972916,4.6993,4.7032,4.6879,4.6917,221667.8546
2011-11-22 13:25:00,12.27,12.27,12.25,12.25,153955.80898075554,4.6917,4.6917,4.684,4.684,153955.809
2011-11-22 13:30:00,12.25,12.27,12.25,12.27,160370.63435495368,4.684,4.6917,4.684,4.6917,160370.6344
2011-11-22 13:35:00,12.27,12.29,12.25,12.29,151104.7754811119,4.6917,4.6993,4.684,4.6993,151104.7755
2011-11-22 13:40:00,12.28,12.29,12.27,12.29,187693.0387265384,4.6955,4.6993,4.6917,4.6993,187693.0387
2011-11-22 13:45:00,12.28,12.3,12.27,12.3,318840.57971014496,4.6955,4.7032,4.6917,4.7032,318840.5797
2011-11-22 13:50:00,12.3,12.3,12.29,12.29,154906.15348063674,4.7032,4.7032,4.6993,4.6993,154906.1535
2011-11-22 13:55:00,12.29,12.29,12.25,12.25,191494.4167260632,4.6993,4.6993,4.684,4.684,191494.4167
2011-11-22 14:00:00,12.25,12.27,12.23,12.24,173200.28510334998,4.684,4.6917,4.6764,4.6802,173200.2851
2011-11-22 14:05:00,12.23,12.24,12.23,12.24,66761.70111665479,4.6764,4.6802,4.6764,4.6802,66761.7011
2011-11-22 14:10:00,12.24,12.29,12.24,12.29,327868.8524590164,4.6802,4.6993,4.6802,4.6993,327868.8525
2011-11-22 14:15:00,12.29,12.29,12.27,12.28,90757.89973865528,4.6993,4.6993,4.6917,4.6955,90757.8997
2011-11-22 14:20:00,12.28,12.28,12.26,12.27,200285.1033499644,4.6955,4.6955,4.6879,4.6917,200285.1033
2011-11-22 14:25:00,12.27,12.29,12.27,12.27,148253.74198146828,4.6917,4.6993,4.6917,4.6917,148253.742
2011-11-22 14:30:00,12.27,12.27,12.26,12.27,125445.47398431932,4.6917,4.6917,4.6879,4.6917,125445.474
2011-11-22 14:35:00,12.27,12.28,12.25,12.27,221905.44072226185,4.6917,4.6955,4.684,4.6917,221905.4407
2011-11-22 14:40:00,12.27,12.27,12.24,12.26,297220.2423378475,4.6917,4.6917,4.6802,4.6879,297220.2423
2011-11-22 14:45:00,12.25,12.26,12.22,12.22,298645.7590876693,4.684,4.6879,4.6726,4.6726,298645.7591
2011-11-22 14:50:00,12.22,12.23,12.19,12.2,147303.39748158708,4.6726,4.6764,4.6611,4.6649,147303.3975
2011-11-22 14:55:00,12.2,12.2,12.16,12.17,258493.70396768829,4.6649,4.6649,4.6496,4.6535,258493.704
2011-11-22 15:00:00,12.18,12.19,12.16,12.16,151817.5338560228,4.6573,4.6611,4.6496,4.6496,151817.5339
2011-11-22 15:05:00,12.16,12.18,12.15,12.16,261819.90971727253,4.6496,4.6573,4.6458,4.6496,261819.9097
2011-11-22 15:10:00,12.16,12.17,12.15,12.15,206224.7564742219,4.6496,4.6535,4.6458,4.6458,206224.7565
2011-11-22 15:15:00,12.16,12.17,12.15,12.17,381563.3167023046,4.6496,4.6535,4.6458,4.6535,381563.3167
2011-11-22 15:20:00,12.17,12.21,12.17,12.21,407222.6181990972,4.6535,4.6688,4.6535,4.6688,407222.6182
2011-11-22 15:25:00,12.21,12.22,12.21,12.21,153005.46448087433,4.6688,4.6726,4.6688,4.6688,153005.4645
2011-11-22 15:30:00,12.21,12.25,12.21,12.21,309099.54858636257,4.6688,4.684,4.6688,4.6688,309099.5486
2011-11-22 15:35:00,12.21,12.23,12.2,12.21,391304.347826087,4.6688,4.6764,4.6649,4.6688,391304.3478
2011-11-22 15:40:00,12.21,12.24,12.21,12.21,353765.7400807793,4.6688,4.6802,4.6688,4.6688,353765.7401
2011-11-22 15:45:00,12.21,12.24,12.21,12.23,379900.21382751246,4.6688,4.6802,4.6688,4.6764,379900.2138
2011-11-22 15:50:00,12.23,12.25,12.21,12.25,543834.6400570207,4.6764,4.684,4.6688,4.684,543834.6401
2011-11-22 15:55:00,12.25,12.25,12.22,12.22,1657875.9800427656,4.684,4.684,4.6726,4.6726,1657875.98
2011-11-23 09:30:00,12.13,12.2,12.08,12.19,427417.4388215728,4.6382,4.6649,4.619,4.6611,427417.4388
2011-11-23 09:35:00,12.18,12.32,12.18,12.32,878831.0762651461,4.6573,4.7108,4.6573,4.7108,878831.0763
2011-11-23 09:40:00,12.32,12.34,12.3,12.34,676170.1116654788,4.7108,4.7185,4.7032,4.7185,676170.1117
2011-11-23 09:45:00,12.34,12.36,12.32,12.34,641482.5374198147,4.7185,4.7261,4.7108,4.7185,641482.5374
2011-11-23 09:50:00,12.34,12.39,12.32,12.37,499406.0346875743,4.7185,4.7376,4.7108,4.7299,499406.0347
2011-11-23 09:55:00,12.37,12.4,12.33,12.34,495129.4844381088,4.7299,4.7414,4.7146,4.7185,495129.4844
2011-11-23 10:00:00,12.34,12.34,12.31,12.34,495842.2428130197,4.7185,4.7185,4.707,4.7185,495842.2428
2011-11-23 10:05:00,12.34,12.37,12.33,12.36,409360.8933238299,4.7185,4.7299,4.7146,4.7261,409360.8933
2011-11-23 10:10:00,12.36,12.36,12.34,12.35,782133.5234022334,4.7261,4.7261,4.7185,4.7223,782133.5234
2011-11-23 10:15:00,12.35,12.36,12.27,12.28,496555.0011879306,4.7223,4.7261,4.6917,4.6955,496555.0012
2011-11-23 10:20:00,12.28,12.31,12.27,12.3,540746.0204324068,4.6955,4.707,4.6917,4.7032,540746.0204
2011-11-23 10:25:00,12.3,12.33,12.25,12.26,393680.20907579,4.7032,4.7146,4.684,4.6879,393680.2091
2011-11-23 10:30:00,12.26,12.26,12.21,12.25,425041.5775718698,4.6879,4.6879,4.6688,4.684,425041.5776
2011-11-23 10:35:00,12.25,12.25,12.23,12.25,283440.24708957,4.684,4.684,4.6764,4.684,283440.2471
2011-11-23 10:40:00,12.25,12.26,12.21,12.21,430743.64457115706,4.684,4.6879,4.6688,4.6688,430743.6446
2011-11-23 10:45:00,12.21,12.21,12.17,12.17,325017.8189593728,4.6688,4.6688,4.6535,4.6535,325017.819
2011-11-23 10:50:00,12.17,12.2,12.16,12.2,342124.0199572345,4.6535,4.6649,4.6496,4.6649,342124.02
2011-11-23 10:55:00,12.2,12.2,12.16,12.17,411261.58232359233,4.6649,4.6649,4.6496,4.6535,411261.5823
2011-11-23 11:00:00,12.16,12.17,12.14,12.14,409123.3071988596,4.6496,4.6535,4.642,4.642,409123.3072
2011-11-23 11:05:00,12.14,12.15,12.09,12.11,283677.83321454027,4.642,4.6458,4.6229,4.6305,283677.8332
2011-11-23 11:10:00,12.1,12.12,12.09,12.1,164409.59847944882,4.6267,4.6343,4.6229,4.6267,164409.5985
2011-11-23 11:15:00,12.1,12.11,12.07,12.11,631503.920171062,4.6267,4.6305,4.6152,4.6305,631503.9202
2011-11-23 11:20:00,12.11,12.11,12.08,12.1,246139.2254692326,4.6305,4.6305,4.619,4.6267,246139.2255
2011-11-23 11:25:00,12.1,12.13,12.08,12.09,152767.87835590402,4.6267,4.6382,4.619,4.6229,152767.8784
2011-11-23 11:30:00,12.08,12.09,12.06,12.08,196483.72535043955,4.619,4.6229,4.6114,4.619,196483.7254
2011-11-23 11:35:00,12.08,12.13,12.08,12.13,332382.9888334521,4.619,4.6382,4.619,4.6382,332382.9888
2011-11-23 11:40:00,12.13,12.14,12.1,12.1,135424.091233072,4.6382,4.642,4.6267,4.6267,135424.0912
2011-11-23 11:45:00,12.1,12.11,12.08,12.09,111903.06486101211,4.6267,4.6305,4.619,4.6229,111903.0649
2011-11-23 11:50:00,12.09,12.09,12.08,12.08,108576.8591114279,4.6229,4.6229,4.619,4.619,108576.8591
2011-11-23 11:55:00,12.08,12.1,12.07,12.1,143264.43335709194,4.619,4.6267,4.6152,4.6267,143264.4334
2011-11-23 12:00:00,12.1,12.13,12.09,12.12,137324.7802328344,4.6267,4.6382,4.6229,4.6343,137324.7802
2011-11-23 12:05:00,12.12,12.12,12.1,12.11,89332.38298883346,4.6343,4.6343,4.6267,4.6305,89332.383
2011-11-23 12:10:00,12.11,12.12,12.11,12.12,212401.9957234497,4.6305,4.6343,4.6305,4.6343,212401.9957
2011-11-23 12:15:00,12.12,12.14,12.11,12.11,128058.92135899264,4.6343,4.642,4.6305,4.6305,128058.9214
2011-11-23 12:20:00,12.11,12.13,12.11,12.11,157282.01473033975,4.6305,4.6382,4.6305,4.6305,157282.0147
2011-11-23 12:25:00,12.11,12.12,12.1,12.1,140413.39985744833,4.6305,4.6343,4.6267,4.6267,140413.3999
2011-11-23 12:30:00,12.1,12.11,12.09,12.1,224518.8880969352,4.6267,4.6305,4.6229,4.6267,224518.8881
2011-11-23 12:35:00,12.09,12.11,12.09,12.1,127821.33523402234,4.6229,4.6305,4.6229,4.6267,127821.3352
2011-11-23 12:40:00,12.1,12.13,12.1,12.12,173200.28510334998,4.6267,4.6382,4.6267,4.6343,173200.2851
2011-11-23 12:45:00,12.12,12.14,12.1,12.13,228557.85222143028,4.6343,4.642,4.6267,4.6382,228557.8522
2011-11-23 12:50:00,12.13,12.17,12.13,12.16,153005.46448087433,4.6382,4.6535,4.6382,4.6496,153005.4645
2011-11-23 12:55:00,12.16,12.17,12.14,12.14,96222.3806129722,4.6496,4.6535,4.642,4.642,96222.3806
2011-11-23 13:00:00,12.14,12.16,12.13,12.15,114278.92611071514,4.642,4.6496,4.6382,4.6458,114278.9261
2011-11-23 13:05:00,12.15,12.17,12.14,12.15,129722.02423378474,4.6458,4.6535,4.642,4.6458,129722.0242
2011-11-23 13:10:00,12.15,12.15,12.12,12.12,118793.06248515088,4.6458,4.6458,4.6343,4.6343,118793.0625
2011-11-23 13:15:00,12.12,12.14,12.12,12.14,123782.3711095272,4.6343,4.642,4.6343,4.642,123782.3711
2011-11-23 13:20:00,12.14,12.16,12.12,12.13,181515.79947731053,4.642,4.6496,4.6343,4.6382,181515.7995
2011-11-23 13:25:00,12.13,12.16,12.13,12.16,104537.89498693276,4.6382,4.6496,4.6382,4.6496,104537.895
2011-11-23 13:30:00,12.16,12.16,12.13,12.13,60584.461867426944,4.6496,4.6496,4.6382,4.6382,60584.4619
2011-11-23 13:35:00,12.13,12.14,12.12,12.13,262057.4958422428,4.6382,4.642,4.6343,4.6382,262057.4958
2011-11-23 13:40:00,12.13,12.14,12.09,12.09,116892.37348538844,4.6382,4.642,4.6229,4.6229,116892.3735
2011-11-23 13:45:00,12.09,12.13,12.09,12.11,165122.3568543597,4.6229,4.6382,4.6229,4.6305,165122.3569
2011-11-23 13:50:00,12.11,12.15,12.11,12.15,461392.254692326,4.6305,4.6458,4.6305,4.6458,461392.2547
2011-11-23 13:55:00,12.15,12.15,12.11,12.11,208600.6177239249,4.6458,4.6458,4.6305,4.6305,208600.6177
2011-11-23 14:00:00,12.11,12.11,12.11,12.11,281777.14421477786,4.6305,4.6305,4.6305,4.6305,281777.1442
2011-11-23 14:05:00,12.11,12.11,12.1,12.11,235685.4359705393,4.6305,4.6305,4.6267,4.6305,235685.436
2011-11-23 14:10:00,12.11,12.11,12.09,12.1,379187.4554526016,4.6305,4.6305,4.6229,4.6267,379187.4555
2011-11-23 14:15:00,12.1,12.1,12.08,12.09,162033.73722974578,4.6267,4.6267,4.619,4.6229,162033.7372
2011-11-23 14:20:00,12.09,12.09,12.08,12.09,111665.4787360418,4.6229,4.6229,4.619,4.6229,111665.4787
2011-11-23 14:25:00,12.08,12.09,12.05,12.07,175813.73247802327,4.619,4.6229,4.6076,4.6152,175813.7325
2011-11-23 14:30:00,12.07,12.09,12.06,12.06,142551.67498218105,4.6152,4.6229,4.6114,4.6114,142551.675
2011-11-23 14:35:00,12.06,12.08,12.06,12.06,202660.96459966732,4.6114,4.619,4.6114,4.6114,202660.9646
2011-11-23 14:40:00,12.06,12.07,12.04,12.04,134473.74673319078,4.6114,4.6152,4.6037,4.6037,134473.7467
2011-11-23 14:45:00,12.04,12.07,12.04,12.06,144214.77785697317,4.6037,4.6152,4.6037,4.6114,144214.7779
2011-11-23 14:50:00,12.06,12.08,12.05,12.06,100974.10311237824,4.6114,4.619,4.6076,4.6114,100974.1031
2011-11-23 14:55:00,12.06,12.06,12.0,12.02,1253504.395343312,4.6114,4.6114,4.5885,4.5961,1253504.3953
2011-11-23 15:00:00,12.01,12.07,12.0,12.04,387740.5559515325,4.5923,4.6152,4.5885,4.6037,387740.556
2011-11-23 15:05:00,12.05,12.08,12.04,12.06,155143.73960560703,4.6076,4.619,4.6037,4.6114,155143.7396
2011-11-23 15:10:00,12.06,12.1,12.06,12.1,453789.4986932763,4.6114,4.6267,4.6114,4.6267,453789.4987
2011-11-23 15:15:00,12.1,12.11,12.08,12.08,292230.9337134712,4.6267,4.6305,4.619,4.619,292230.9337
2011-11-23 15:20:00,12.08,12.1,12.07,12.08,289379.9002138275,4.619,4.6267,4.6152,4.619,289379.9002
2011-11-23 15:25:00,12.08,12.08,12.06,12.07,141126.15823235924,4.619,4.619,4.6114,4.6152,141126.1582
2011-11-23 15:30:00,12.07,12.11,12.07,12.11,409123.3071988596,4.6152,4.6305,4.6152,4.6305,409123.3072
2011-11-23 15:35:00,12.11,12.13,12.11,12.12,298645.7590876693,4.6305,4.6382,4.6305,4.6343,298645.7591
2011-11-23 15:40:00,12.12,12.16,12.12,12.14,305298.17058683775,4.6343,4.6496,4.6343,4.642,305298.1706
2011-11-23 15:45:00,12.14,12.15,12.1,12.11,391541.93395105726,4.642,4.6458,4.6267,4.6305,391541.934
2011-11-23 15:50:00,12.1,12.11,12.09,12.11,522214.3026847232,4.6267,4.6305,4.6229,4.6305,522214.3027
2011-11-23 15:55:00,12.11,12.11,12.02,12.02,1113803.7538607745,4.6305,4.6305,4.5961,4.5961,1113803.7539
2011-11-25 09:30:00,11.98,12.08,11.98,12.04,542409.1233071989,4.5808,4.619,4.5808,4.6037,542409.1233
2011-11-25 09:35:00,12.04,12.15,12.04,12.11,279401.2829650748,4.6037,4.6458,4.6037,4.6305,279401.283
2011-11-25 09:40:00,12.11,12.16,12.11,12.13,204799.2397244001,4.6305,4.6496,4.6305,4.6382,204799.2397
2011-11-25 09:45:00,12.13,12.13,12.03,12.04,213827.5124732716,4.6382,4.6382,4.5999,4.6037,213827.5125
2011-11-25 09:50:00,12.04,12.08,12.03,12.05,100974.10311237824,4.6037,4.619,4.5999,4.6076,100974.1031
2011-11-25 09:55:00,12.05,12.08,12.02,12.02,175813.73247802327,4.6076,4.619,4.5961,4.5961,175813.7325
2011-11-25 10:00:00,12.02,12.08,12.02,12.08,166785.45972915183,4.5961,4.619,4.5961,4.619,166785.4597
2011-11-25 10:05:00,12.08,12.09,12.07,12.07,119030.64861012118,4.619,4.6229,4.6152,4.6152,119030.6486
2011-11-25 10:10:00,12.07,12.1,12.06,12.09,111665.4787360418,4.6152,4.6267,4.6114,4.6229,111665.4787
2011-11-25 10:15:00,12.09,12.14,12.09,12.13,327868.8524590164,4.6229,4.642,4.6229,4.6382,327868.8525
2011-11-25 10:20:00,12.13,12.13,12.09,12.12,169398.90710382513,4.6382,4.6382,4.6229,4.6343,169398.9071
2011-11-25 10:25:00,12.12,12.12,12.08,12.08,220955.0962223806,4.6343,4.6343,4.619,4.619,220955.0962
2011-11-25 10:30:00,12.08,12.1,12.06,12.08,166547.8736041815,4.619,4.6267,4.6114,4.619,166547.8736
2011-11-25 10:35:00,12.08,12.12,12.08,12.09,107388.9284865764,4.619,4.6343,4.619,4.6229,107388.9285
2011-11-25 10:40:00,12.09,12.1,12.08,12.09,103112.37823711096,4.6229,4.6267,4.619,4.6229,103112.3782
2011-11-25 10:45:00,12.08,12.08,12.03,12.05,106913.7562366358,4.619,4.619,4.5999,4.6076,106913.7562
2011-11-25 10:50:00,12.05,12.06,12.03,12.04,175576.146353053,4.6076,4.6114,4.5999,4.6037,175576.1464
2011-11-25 10:55:00,12.04,12.04,12.01,12.03,110715.1342361606,4.6037,4.6037,4.5923,4.5999,110715.1342
2011-11-25 11:00:00,12.02,12.03,12.0,12.0,104300.30886196246,4.5961,4.5999,4.5885,4.5885,104300.3089
2011-11-25 11:05:00,12.0,12.02,12.0,12.02,63197.90924210026,4.5885,4.5961,4.5885,4.5961,63197.9092
2011-11-25 11:10:00,12.01,12.04,12.01,12.01,76502.73224043717,4.5923,4.6037,4.5923,4.5923,76502.7322
2011-11-25 11:15:00,12.01,12.03,11.99,12.02,150392.017106201,4.5923,4.5999,4.5846,4.5961,150392.0171
2011-11-25 11:20:00,12.02,12.03,11.99,12.0,48705.15561891186,4.5961,4.5999,4.5846,4.5885,48705.1556
2011-11-25 11:25:00,11.99,12.0,11.98,11.98,126870.99073414112,4.5846,4.5885,4.5808,4.5808,126870.9907
2011-11-25 11:30:00,11.98,12.0,11.98,11.98,57971.01449275362,4.5808,4.5885,4.5808,4.5808,57971.0145
2011-11-25 11:35:00,11.99,11.99,11.95,11.95,96222.3806129722,4.5846,4.5846,4.5693,4.5693,96222.3806
2011-11-25 11:40:00,11.95,11.95,11.92,11.93,118317.89023521026,4.5693,4.5693,4.5579,4.5617,118317.8902
2011-11-25 11:45:00,11.92,11.93,11.89,11.9,147540.9836065574,4.5579,4.5617,4.5464,4.5502,147540.9836
2011-11-25 11:50:00,11.9,11.91,11.87,11.88,161083.39272986457,4.5502,4.554,4.5387,4.5426,161083.3927
2011-11-25 11:55:00,11.88,11.9,11.87,11.9,155618.91185554763,4.5426,4.5502,4.5387,4.5502,155618.9119
2011-11-25 12:00:00,11.9,11.91,11.87,11.87,131622.71323354717,4.5502,4.554,4.5387,4.5387,131622.7132
2011-11-25 12:05:00,11.87,11.89,11.85,11.86,167498.21810406272,4.5387,4.5464,4.5311,4.5349,167498.2181
2011-11-25 12:10:00,11.85,11.89,11.85,11.89,188880.96935138988,4.5311,4.5464,4.5311,4.5464,188880.9694
2011-11-25 12:15:00,11.89,11.89,11.86,11.89,87194.10786410073,4.5464,4.5464,4.5349,4.5464,87194.1079
2011-11-25 12:20:00,11.89,11.9,11.86,11.88,186505.10810168687,4.5464,4.5502,4.5349,4.5426,186505.1081
2011-11-25 12:25:00,11.88,11.93,11.88,11.92,77215.49061534807,4.5426,4.5617,4.5426,4.5579,77215.4906
2011-11-25 12:30:00,11.92,11.96,11.91,11.95,118555.47636018058,4.5579,4.5732,4.554,4.5693,118555.4764
2011-11-25 12:35:00,11.95,11.96,11.93,11.94,177714.4214777857,4.5693,4.5732,4.5617,4.5655,177714.4215
2011-11-25 12:40:00,11.94,11.94,11.92,11.92,127108.57685911145,4.5655,4.5655,4.5579,4.5579,127108.5769
2011-11-25 12:45:00,11.92,11.94,11.91,11.94,205511.998099311,4.5579,4.5655,4.554,4.5655,205511.9981
2011-11-25 12:50:00,11.94,11.95,11.93,11.95,424328.8191969589,4.5655,4.5693,4.5617,4.5693,424328.8192
2011-11-25 12:55:00,11.95,11.95,11.88,11.88,755048.705155619,4.5693,4.5693,4.5426,4.5426,755048.7052
2011-11-28 09:30:00,12.33,12.48,12.25,12.42,915419.3395105726,4.7146,4.772,4.684,4.7491,915419.3395
2011-11-28 09:35:00,12.43,12.46,12.33,12.44,490140.1758137325,4.7529,4.7643,4.7146,4.7567,490140.1758
2011-11-28 09:40:00,12.45,12.48,12.41,12.42,463055.3575671181,4.7605,4.772,4.7452,4.7491,463055.3576
2011-11-28 09:45:00,12.42,12.42,12.34,12.37,554288.429555714,4.7491,4.7491,4.7185,4.7299,554288.4296
2011-11-28 09:50:00,12.37,12.47,12.37,12.46,283915.4193395105,4.7299,4.7682,4.7299,4.7643,283915.4193
2011-11-28 09:55:00,12.46,12.48,12.43,12.45,301021.6203373723,4.7643,4.772,4.7529,4.7605,301021.6203
2011-11-28 10:00:00,12.45,12.48,12.44,12.44,520313.6136849608,4.7605,4.772,4.7567,4.7567,520313.6137
2011-11-28 10:05:00,12.44,12.46,12.42,12.45,294131.6227132336,4.7567,4.7643,4.7491,4.7605,294131.6227
2011-11-28 10:10:00,12.45,12.51,12.45,12.49,514611.5466856736,4.7605,4.7835,4.7605,4.7758,514611.5467
2011-11-28 10:15:00,12.49,12.5,12.47,12.5,336421.9529579473,4.7758,4.7796,4.7682,4.7796,336421.953
2011-11-28 10:20:00,12.5,12.52,12.49,12.52,329056.7830838679,4.7796,4.7873,4.7758,4.7873,329056.7831
2011-11-28 10:25:00,12.52,12.52,12.45,12.46,466856.7355666429,4.7873,4.7873,4.7605,4.7643,466856.7356
2011-11-28 10:30:00,12.46,12.5,12.46,12.48,337847.46970776905,4.7643,4.7796,4.7643,4.772,337847.4697
2011-11-28 10:35:00,12.48,12.53,12.48,12.5,193632.6918507959,4.772,4.7911,4.772,4.7796,193632.6919
2011-11-28 10:40:00,12.5,12.53,12.5,12.52,170111.66547873605,4.7796,4.7911,4.7796,4.7873,170111.6655
2011-11-28 10:45:00,12.53,12.54,12.5,12.53,209550.96222380613,4.7911,4.7949,4.7796,4.7911,209550.9622
2011-11-28 10:50:00,12.53,12.56,12.51,12.55,166072.7013542409,4.7911,4.8026,4.7835,4.7988,166072.7014
2011-11-28 10:55:00,12.55,12.56,12.52,12.52,133048.22998336898,4.7988,4.8026,4.7873,4.7873,133048.23
2011-11-28 11:00:00,12.53,12.56,12.52,12.53,161083.39272986457,4.7911,4.8026,4.7873,4.7911,161083.3927
2011-11-28 11:05:00,12.54,12.55,12.51,12.52,138037.53860774531,4.7949,4.7988,4.7835,4.7873,138037.5386
2011-11-28 11:10:00,12.53,12.53,12.5,12.5,162508.90947968638,4.7911,4.7911,4.7796,4.7796,162508.9095
2011-11-28 11:15:00,12.5,12.51,12.49,12.51,165835.11522927062,4.7796,4.7835,4.7758,4.7835,165835.1152
2011-11-28 11:20:00,12.51,12.51,12.48,12.5,109289.6174863388,4.7835,4.7835,4.772,4.7796,109289.6175
2011-11-28 11:25:00,12.5,12.53,12.49,12.51,95272.036113091,4.7796,4.7911,4.7758,4.7835,95272.0361
2011-11-28 11:30:00,12.51,12.52,12.5,12.51,273936.80209075793,4.7835,4.7873,4.7796,4.7835,273936.8021
2011-11-28 11:35:00,12.5,12.51,12.49,12.5,173913.04347826086,4.7796,4.7835,4.7758,4.7796,173913.0435
2011-11-28 11:40:00,12.5,12.51,12.48,12.5,100974.10311237824,4.7796,4.7835,4.772,4.7796,100974.1031
2011-11-28 11:45:00,12.49,12.5,12.46,12.46,181753.3856022808,4.7758,4.7796,4.7643,4.7643,181753.3856
2011-11-28 11:50:00,12.46,12.49,12.45,12.49,135899.2634830126,4.7643,4.7758,4.7605,4.7758,135899.2635
2011-11-28 11:55:00,12.49,12.5,12.48,12.49,78403.42124019958,4.7758,4.7796,4.772,4.7758,78403.4212
2011-11-28 12:00:00,12.49,12.5,12.48,12.5,108814.4452363982,4.7758,4.7796,4.772,4.7796,108814.4452
2011-11-28 12:05:00,12.5,12.5,12.47,12.48,87669.28011404134,4.7796,4.7796,4.7682,4.772,87669.2801
2011-11-28 12:10:00,12.48,12.5,12.48,12.5,110715.1342361606,4.772,4.7796,4.772,4.7796,110715.1342
2011-11-28 12:15:00,12.5,12.51,12.5,12.51,147303.39748158708,4.7796,4.7835,4.7796,4.7835,147303.3975
2011-11-28 12:20:00,12.5,12.52,12.5,12.52,121406.5098598242,4.7796,4.7873,4.7796,4.7873,121406.5099
2011-11-28 12:25:00,12.52,12.52,12.5,12.5,115229.27061059634,4.7873,4.7873,4.7796,4.7796,115229.2706
2011-11-28 12:30:00,12.5,12.5,12.48,12.49,271560.9408410549,4.7796,4.7796,4.772,4.7758,271560.9408
2011-11-28 12:35:00,12.49,12.5,12.48,12.5,159657.87598004277,4.7758,4.7796,4.772,4.7796,159657.876
2011-11-28 12:40:00,12.5,12.5,12.47,12.48,67949.6317415063,4.7796,4.7796,4.7682,4.772,67949.6317
2011-11-28 12:45:00,12.48,12.48,12.46,12.46,80066.52411499168,4.772,4.772,4.7643,4.7643,80066.5241
2011-11-28 12:50:00,12.46,12.48,12.44,12.44,163934.4262295082,4.7643,4.772,4.7567,4.7567,163934.4262
2011-11-28 12:55:00,12.44,12.45,12.43,12.45,82679.97148966501,4.7567,4.7605,4.7529,4.7605,82679.9715
2011-11-28 13:00:00,12.45,12.46,12.43,12.45,119505.82086006178,4.7605,4.7643,4.7529,4.7605,119505.8209
2011-11-28 13:05:00,12.45,12.46,12.43,12.45,71275.83749109053,4.7605,4.7643,4.7529,4.7605,71275.8375
2011-11-28 13:10:00,12.46,12.46,12.43,12.45,70800.66524114992,4.7643,4.7643,4.7529,4.7605,70800.6652
2011-11-28 13:15:00,12.45,12.48,12.44,12.48,88619.62461392255,4.7605,4.772,4.7567,4.772,88619.6246
2011-11-28 13:20:00,12.48,12.52,12.48,12.51,181040.62722737,4.772,4.7873,4.772,4.7835,181040.6272
2011-11-28 13:25:00,12.51,12.53,12.51,12.53,138750.2969826562,4.7835,4.7911,4.7835,4.7911,138750.297
2011-11-28 13:30:00,12.53,12.54,12.51,12.51,185079.59135186503,4.7911,4.7949,4.7835,4.7835,185079.5914
2011-11-28 13:35:00,12.51,12.52,12.5,12.5,87906.86623901164,4.7835,4.7873,4.7796,4.7796,87906.8662
2011-11-28 13:40:00,12.5,12.51,12.5,12.5,258493.70396768829,4.7796,4.7835,4.7796,4.7796,258493.704
2011-11-28 13:45:00,12.51,12.51,12.5,12.5,95509.6222380613,4.7835,4.7835,4.7796,4.7796,95509.6222
2011-11-28 13:50:00,12.5,12.51,12.48,12.49,103825.13661202186,4.7796,4.7835,4.772,4.7758,103825.1366
2011-11-28 13:55:00,12.49,12.5,12.45,12.46,131147.54098360657,4.7758,4.7796,4.7605,4.7643,131147.541
2011-11-28 14:00:00,12.46,12.48,12.45,12.48,200522.68947493468,4.7643,4.772,4.7605,4.772,200522.6895
2011-11-28 14:05:00,12.48,12.5,12.48,12.5,124732.71560940842,4.772,4.7796,4.772,4.7796,124732.7156
2011-11-28 14:10:00,12.5,12.52,12.5,12.5,193157.5196008553,4.7796,4.7873,4.7796,4.7796,193157.5196
2011-11-28 14:15:00,12.5,12.51,12.48,12.48,175338.56022808267,4.7796,4.7835,4.772,4.772,175338.5602
2011-11-28 14:20:00,12.48,12.5,12.48,12.5,113566.16773580424,4.772,4.7796,4.772,4.7796,113566.1677
2011-11-28 14:25:00,12.49,12.51,12.46,12.46,189831.3138512711,4.7758,4.7835,4.7643,4.7643,189831.3139
2011-11-28 14:30:00,12.47,12.48,12.45,12.46,121881.6821097648,4.7682,4.772,4.7605,4.7643,121881.6821
2011-11-28 14:35:00,12.46,12.48,12.45,12.45,215253.02922309336,4.7643,4.772,4.7605,4.7605,215253.0292
2011-11-28 14:40:00,12.45,12.48,12.45,12.48,114278.92611071514,4.7605,4.772,4.7605,4.772,114278.9261
2011-11-28 14:45:00,12.48,12.48,12.46,12.47,156331.67023045855,4.772,4.772,4.7643,4.7682,156331.6702
2011-11-28 14:50:00,12.46,12.46,12.43,12.45,119268.23473509148,4.7643,4.7643,4.7529,4.7605,119268.2347
2011-11-28 14:55:00,12.45,12.47,12.44,12.46,178189.59372772631,4.7605,4.7682,4.7567,4.7643,178189.5937
2011-11-28 15:00:00,12.46,12.48,12.45,12.47,165597.5291043003,4.7643,4.772,4.7605,4.7682,165597.5291
2011-11-28 15:05:00,12.47,12.47,12.42,12.43,258256.117842718,4.7682,4.7682,4.7491,4.7529,258256.1178
2011-11-28 15:10:00,12.42,12.45,12.42,12.42,262057.4958422428,4.7491,4.7605,4.7491,4.7491,262057.4958
2011-11-28 15:15:00,12.42,12.43,12.37,12.43,314326.4433357092,4.7491,4.7529,4.7299,4.7529,314326.4433
2011-11-28 15:20:00,12.43,12.46,12.41,12.45,188880.96935138988,4.7529,4.7643,4.7452,4.7605,188880.9694
2011-11-28 15:25:00,12.45,12.45,12.41,12.42,275837.49109052034,4.7605,4.7605,4.7452,4.7491,275837.4911
2011-11-28 15:30:00,12.42,12.44,12.4,12.42,416250.89094796864,4.7491,4.7567,4.7414,4.7491,416250.8909
2011-11-28 15:35:00,12.43,12.47,12.42,12.44,279876.45521501545,4.7529,4.7682,4.7491,4.7567,279876.4552
2011-11-28 15:40:00,12.44,12.44,12.4,12.43,674982.1810406273,4.7567,4.7567,4.7414,4.7529,674982.181
2011-11-28 15:45:00,12.43,12.44,12.39,12.4,479923.97244000953,4.7529,4.7567,4.7376,4.7414,479923.9724
2011-11-28 15:50:00,12.4,12.42,12.39,12.41,927536.231884058,4.7414,4.7491,4.7376,4.7452,927536.2319
2011-11-28 15:55:00,12.42,12.5,12.41,12.49,1866239.01164172,4.7491,4.7796,4.7452,4.7758,1866239.0116
2011-11-29 09:30:00,12.46,12.51,12.29,12.41,851508.6718935615,4.7643,4.7835,4.6993,4.7452,851508.6719
2011-11-29 09:35:00,12.42,12.42,12.34,12.37,255880.256593015,4.7491,4.7491,4.7185,4.7299,255880.2566
2011-11-29 09:40:00,12.37,12.42,12.36,12.4,564504.632929437,4.7299,4.7491,4.7261,4.7414,564504.6329
2011-11-29 09:45:00,12.38,12.4,12.35,12.36,422903.3024471371,4.7338,4.7414,4.7223,4.7261,422903.3024
2011-11-29 09:50:00,12.36,12.44,12.36,12.43,578047.0420527442,4.7261,4.7567,4.7261,4.7529,578047.0421
2011-11-29 09:55:00,12.44,12.45,12.41,12.41,318127.82133523404,4.7567,4.7605,4.7452,4.7452,318127.8213
2011-11-29 10:00:00,12.41,12.49,12.41,12.43,998812.0693751484,4.7452,4.7758,4.7452,4.7529,998812.0694
2011-11-29 10:05:00,12.43,12.46,12.43,12.46,363744.357329532,4.7529,4.7643,4.7529,4.7643,363744.3573
2011-11-29 10:10:00,12.46,12.5,12.44,12.44,840817.2962698978,4.7643,4.7796,4.7567,4.7567,840817.2963
2011-11-29 10:15:00,12.44,12.46,12.42,12.45,337847.46970776905,4.7567,4.7643,4.7491,4.7605,337847.4697
2011-11-29 10:20:00,12.45,12.46,12.42,12.42,264670.9432169161,4.7605,4.7643,4.7491,4.7491,264670.9432
2011-11-29 10:25:00,12.42,12.43,12.39,12.39,169636.49322879544,4.7491,4.7529,4.7376,4.7376,169636.4932
2011-11-29 10:30:00,12.39,12.39,12.36,12.38,175576.146353053,4.7376,4.7376,4.7261,4.7338,175576.1464
2011-11-29 10:35:00,12.38,12.42,12.38,12.42,124019.9572344975,4.7338,4.7491,4.7338,4.7491,124019.9572
2011-11-29 10:40:00,12.42,12.48,12.42,12.47,143977.19173200286,4.7491,4.772,4.7491,4.7682,143977.1917
2011-11-29 10:45:00,12.47,12.47,12.4,12.4,163221.6678545973,4.7682,4.7682,4.7414,4.7414,163221.6679
2011-11-29 10:50:00,12.4,12.4,12.37,12.37,271323.3547160846,4.7414,4.7414,4.7299,4.7299,271323.3547
2011-11-29 10:55:00,12.37,12.37,12.3,12.3,389878.83107626514,4.7299,4.7299,4.7032,4.7032,389878.8311
2011-11-29 11:00:00,12.3,12.31,12.24,12.29,492991.2093133761,4.7032,4.707,4.6802,4.6993,492991.2093
2011-11-29 11:05:00,12.29,12.31,12.24,12.25,386552.62532668095,4.6993,4.707,4.6802,4.684,386552.6253
2011-11-29 11:10:00,12.24,12.27,12.2,12.2,526253.2668092183,4.6802,4.6917,4.6649,4.6649,526253.2668
2011-11-29 11:15:00,12.2,12.23,12.2,12.23,288667.14183891664,4.6649,4.6764,4.6649,4.6764,288667.1418
2011-11-29 11:20:00,12.23,12.25,12.2,12.2,329294.3692088382,4.6764,4.684,4.6649,4.6649,329294.3692
2011-11-29 11:25:00,12.21,12.26,12.21,12.21,186742.6942266572,4.6688,4.6879,4.6688,4.6688,186742.6942
2011-11-29 11:30:00,12.21,12.26,12.21,12.25,230220.9550962224,4.6688,4.6879,4.6688,4.684,230220.9551
2011-11-29 11:35:00,12.26,12.29,12.26,12.28,210026.1344737468,4.6879,4.6993,4.6879,4.6955,210026.1345
2011-11-29 11:40:00,12.28,12.29,12.23,12.25,284865.76383939176,4.6955,4.6993,4.6764,4.684,284865.7638
2011-11-29 11:45:00,12.25,12.27,12.24,12.27,227132.33547160847,4.684,4.6917,4.6802,4.6917,227132.3355
2011-11-29 11:50:00,12.27,12.28,12.24,12.24,378949.86932763126,4.6917,4.6955,4.6802,4.6802,378949.8693
2011-11-29 11:55:00,12.25,12.26,12.23,12.23,227845.09384651936,4.684,4.6879,4.6764,4.6764,227845.0938
2011-11-29 12:00:00,12.23,12.26,12.23,12.25,423853.6469470183,4.6764,4.6879,4.6764,4.684,423853.6469
2011-11-29 12:05:00,12.25,12.29,12.25,12.28,158469.94535519127,4.684,4.6993,4.684,4.6955,158469.9454
2011-11-29 12:10:00,12.28,12.28,12.26,12.26,104537.89498693276,4.6955,4.6955,4.6879,4.6879,104537.895
2011-11-29 12:15:00,12.27,12.28,12.25,12.25,235923.02209550963,4.6917,4.6955,4.684,4.684,235923.0221
2011-11-29 12:20:00,12.25,12.25,12.17,12.18,471370.8719410786,4.684,4.684,4.6535,4.6573,471370.8719
2011-11-29 12:25:00,12.18,12.19,12.18,12.19,137799.952482775,4.6573,4.6611,4.6573,4.6611,137799.9525
2011-11-29 12:30:00,12.19,12.19,12.16,12.16,333808.50558327395,4.6611,4.6611,4.6496,4.6496,333808.5056
2011-11-29 12:35:00,12.16,12.18,12.11,12.12,541221.1926823474,4.6496,4.6573,4.6305,4.6343,541221.1927
2011-11-29 12:40:00,12.12,12.12,12.07,12.08,388215.728201473,4.6343,4.6343,4.6152,4.619,388215.7282
2011-11-29 12:45:00,12.08,12.1,12.08,12.1,231171.2995961036,4.619,4.6267,4.619,4.6267,231171.2996
2011-11-29 12:50:00,12.1,12.11,12.08,12.08,318840.57971014496,4.6267,4.6305,4.619,4.619,318840.5797
2011-11-29 12:55:00,12.08,12.09,12.03,12.04,1168210.9764789736,4.619,4.6229,4.5999,4.6037,1168210.9765
2011-11-29 13:00:00,12.05,12.05,12.02,12.03,330719.88595866004,4.6076,4.6076,4.5961,4.5999,330719.886
2011-11-29 13:05:00,12.03,12.04,12.0,12.04,360655.737704918,4.5999,4.6037,4.5885,4.6037,360655.7377
2011-11-29 13:10:00,12.04,12.06,12.04,12.06,248990.2589688762,4.6037,4.6114,4.6037,4.6114,248990.259
2011-11-29 13:15:00,12.06,12.08,12.06,12.06,261819.90971727253,4.6114,4.619,4.6114,4.6114,261819.9097
2011-11-29 13:20:00,12.06,12.12,12.06,12.11,352102.6372059872,4.6114,4.6343,4.6114,4.6305,352102.6372
2011-11-29 13:25:00,12.11,12.15,12.11,12.15,575908.7669280114,4.6305,4.6458,4.6305,4.6458,575908.7669
2011-11-29 13:30:00,12.15,12.15,12.1,12.11,253029.2230933713,4.6458,4.6458,4.6267,4.6305,253029.2231
2011-11-29 13:35:00,12.1,12.12,12.1,12.12,150154.4309812307,4.6267,4.6343,4.6267,4.6343,150154.431
2011-11-29 13:40:00,12.12,12.12,12.07,12.07,229983.3689712521,4.6343,4.6343,4.6152,4.6152,229983.369
2011-11-29 13:45:00,12.08,12.08,12.05,12.08,273936.80209075793,4.619,4.619,4.6076,4.619,273936.8021
2011-11-29 13:50:00,12.08,12.1,12.04,12.04,326680.9218341649,4.619,4.6267,4.6037,4.6037,326680.9218
2011-11-29 13:55:00,12.04,12.04,12.0,12.01,425041.5775718698,4.6037,4.6037,4.5885,4.5923,425041.5776
2011-11-29 14:00:00,12.01,12.04,12.0,12.04,528391.5419339511,4.5923,4.6037,4.5885,4.6037,528391.5419
2011-11-29 14:05:00,12.04,12.07,12.03,12.05,419814.6828225232,4.6037,4.6152,4.5999,4.6076,419814.6828
2011-11-29 14:10:00,12.05,12.07,12.04,12.05,185317.1774768353,4.6076,4.6152,4.6037,4.6076,185317.1775
2011-11-29 14:15:00,12.05,12.06,12.03,12.06,208363.03159895464,4.6076,4.6114,4.5999,4.6114,208363.0316
2011-11-29 14:20:00,12.06,12.07,12.05,12.07,151104.7754811119,4.6114,4.6152,4.6076,4.6152,151104.7755
2011-11-29 14:25:00,12.07,12.1,12.07,12.09,177714.4214777857,4.6152,4.6267,4.6152,4.6229,177714.4215
2011-11-29 14:30:00,12.09,12.15,12.08,12.15,380612.9722024234,4.6229,4.6458,4.619,4.6458,380612.9722
2011-11-29 14:35:00,12.15,12.16,12.14,12.15,259919.2207175101,4.6458,4.6496,4.642,4.6458,259919.2207
2011-11-29 14:40:00,12.15,12.18,12.13,12.17,212877.1679733904,4.6458,4.6573,4.6382,4.6535,212877.168
2011-11-29 14:45:00,12.17,12.19,12.16,12.16,304822.9983368971,4.6535,4.6611,4.6496,4.6496,304822.9983
2011-11-29 14:50:00,12.16,12.16,12.13,12.15,195770.96697552863,4.6496,4.6496,4.6382,4.6458,195770.967
2011-11-29 14:55:00,12.14,12.16,12.13,12.13,178189.59372772631,4.642,4.6496,4.6382,4.6382,178189.5937
2011-11-29 15:00:00,12.14,12.16,12.13,12.15,205987.1703492516,4.642,4.6496,4.6382,4.6458,205987.1703
2011-11-29 15:05:00,12.16,12.17,12.13,12.13,370871.941078641,4.6496,4.6535,4.6382,4.6382,370871.9411
2011-11-29 15:10:00,12.13,12.19,12.13,12.19,722736.9921596579,4.6382,4.6611,4.6382,4.6611,722736.9922
2011-11-29 15:15:00,12.19,12.21,12.16,12.17,279876.45521501545,4.6611,4.6688,4.6496,4.6535,279876.4552
2011-11-29 15:20:00,12.17,12.18,12.15,12.16,165122.3568543597,4.6535,4.6573,4.6458,4.6496,165122.3569
2011-11-29 15:25:00,12.15,12.17,12.13,12.14,172962.69897837966,4.6458,4.6535,4.6382,4.642,172962.699
2011-11-29 15:30:00,12.14,12.17,12.14,12.16,584937.0396768829,4.642,4.6535,4.642,4.6496,584937.0397
2011-11-29 15:35:00,12.16,12.18,12.11,12.11,933475.8850083156,4.6496,4.6573,4.6305,4.6305,933475.885
2011-11-29 15:40:00,12.11,12.16,12.11,12.15,854359.705393205,4.6305,4.6496,4.6305,4.6458,854359.7054
2011-11-29 15:45:00,12.15,12.16,12.14,12.16,657163.2216678546,4.6458,4.6496,4.642,4.6496,657163.2217
2011-11-29 15:50:00,12.16,12.16,12.1,12.13,1018531.7177476836,4.6496,4.6496,4.6267,4.6382,1018531.7177
2011-11-29 15:55:00,12.12,12.12,12.1,12.1,1509622.2380612972,4.6343,4.6343,4.6267,4.6267,1509622.2381
2011-11-30 09:30:00,12.48,12.51,12.38,12.48,713233.5471608458,4.772,4.7835,4.7338,4.772,713233.5472
2011-11-30 09:35:00,12.48,12.52,12.41,12.46,571157.0444286054,4.772,4.7873,4.7452,4.7643,571157.0444
2011-11-30 09:40:00,12.46,12.47,12.4,12.45,440247.0895699691,4.7643,4.7682,4.7414,4.7605,440247.0896
2011-11-30 09:45:00,12.45,12.48,12.39,12.4,639819.4345450226,4.7605,4.772,4.7376,4.7414,639819.4345
2011-11-30 09:50:00,12.41,12.42,12.36,12.41,881682.1097647898,4.7452,4.7491,4.7261,4.7452,881682.1098
2011-11-30 09:55:00,12.41,12.48,12.41,12.48,577571.8698028035,4.7452,4.772,4.7452,4.772,577571.8698
2011-11-30 10:00:00,12.48,12.52,12.45,12.48,946780.7080066524,4.772,4.7873,4.7605,4.772,946780.708
2011-11-30 10:05:00,12.48,12.49,12.41,12.43,968876.2176288904,4.772,4.7758,4.7452,4.7529,968876.2176
2011-11-30 10:10:00,12.44,12.45,12.41,12.42,217153.7182228558,4.7567,4.7605,4.7452,4.7491,217153.7182
2011-11-30 10:15:00,12.42,12.47,12.41,12.45,312663.3404609171,4.7491,4.7682,4.7452,4.7605,312663.3405
2011-11-30 10:20:00,12.45,12.45,12.41,12.45,304347.82608695654,4.7605,4.7605,4.7452,4.7605,304347.8261
2011-11-30 10:25:00,12.45,12.5,12.44,12.49,212164.40959847943,4.7605,4.7796,4.7567,4.7758,212164.4096
2011-11-30 10:30:00,12.49,12.53,12.48,12.51,400332.6205749585,4.7758,4.7911,4.772,4.7835,400332.6206
2011-11-30 10:35:00,12.51,12.54,12.5,12.53,221430.2684723212,4.7835,4.7949,4.7796,4.7911,221430.2685
2011-11-30 10:40:00,12.53,12.57,12.53,12.55,220955.0962223806,4.7911,4.8064,4.7911,4.7988,220955.0962
2011-11-30 10:45:00,12.55,12.56,12.53,12.56,163221.6678545973,4.7988,4.8026,4.7911,4.8026,163221.6679
2011-11-30 10:50:00,12.56,12.57,12.54,12.56,325968.163459254,4.8026,4.8064,4.7949,4.8026,325968.1635
2011-11-30 10:55:00,12.56,12.56,12.52,12.53,456640.5321929199,4.8026,4.8026,4.7873,4.7911,456640.5322
2011-11-30 11:00:00,12.54,12.54,12.51,12.52,187693.0387265384,4.7949,4.7949,4.7835,4.7873,187693.0387
2011-11-30 11:05:00,12.53,12.55,12.52,12.53,200047.51722499405,4.7911,4.7988,4.7873,4.7911,200047.5172
2011-11-30 11:10:00,12.53,12.53,12.5,12.51,208600.6177239249,4.7911,4.7911,4.7796,4.7835,208600.6177
2011-11-30 11:15:00,12.5,12.51,12.48,12.49,237110.95272036115,4.7796,4.7835,4.772,4.7758,237110.9527
2011-11-30 11:20:00,12.49,12.49,12.47,12.48,146115.46685673558,4.7758,4.7758,4.7682,4.772,146115.4669
2011-11-30 11:25:00,12.48,12.48,12.46,12.47,92896.17486338798,4.772,4.772,4.7643,4.7682,92896.1749
2011-11-30 11:30:00,12.47,12.49,12.47,12.48,155856.49798051795,4.7682,4.7758,4.7682,4.772,155856.498
2011-11-30 11:35:00,12.48,12.5,12.47,12.49,115942.02898550723,4.772,4.7796,4.7682,4.7758,115942.029
2011-11-30 11:40:00,12.5,12.52,12.49,12.5,187455.45260156807,4.7796,4.7873,4.7758,4.7796,187455.4526
2011-11-30 11:45:00,12.5,12.51,12.49,12.49,119030.64861012118,4.7796,4.7835,4.7758,4.7758,119030.6486
2011-11-30 11:50:00,12.49,12.5,12.46,12.47,102874.79211214064,4.7758,4.7796,4.7643,4.7682,102874.7921
2011-11-30 11:55:00,12.46,12.46,12.44,12.45,178427.1798526966,4.7643,4.7643,4.7567,4.7605,178427.1799
2011-11-30 12:00:00,12.46,12.48,12.45,12.47,304585.4122119268,4.7643,4.772,4.7605,4.7682,304585.4122
2011-11-30 12:05:00,12.47,12.5,12.47,12.49,326443.3357091946,4.7682,4.7796,4.7682,4.7758,326443.3357
2011-11-30 12:10:00,12.49,12.51,12.48,12.48,148016.155856498,4.7758,4.7835,4.772,4.772,148016.1559
2011-11-30 12:15:00,12.49,12.5,12.48,12.48,98598.24186267522,4.7758,4.7796,4.772,4.772,98598.2419
2011-11-30 12:20:00,12.48,12.51,12.48,12.5,173200.28510334998,4.772,4.7835,4.772,4.7796,173200.2851
2011-11-30 12:25:00,12.5,12.5,12.48,12.49,45616.535994297934,4.7796,4.7796,4.772,4.7758,45616.536
2011-11-30 12:30:00,12.49,12.51,12.48,12.49,120693.75148491329,4.7758,4.7835,4.772,4.7758,120693.7515
2011-11-30 12:35:00,12.49,12.5,12.48,12.5,66048.94274174389,4.7758,4.7796,4.772,4.7796,66048.9427
2011-11-30 12:40:00,12.5,12.5,12.45,12.45,253266.8092183417,4.7796,4.7796,4.7605,4.7605,253266.8092
2011-11-30 12:45:00,12.45,12.46,12.45,12.46,76265.14611546687,4.7605,4.7643,4.7605,4.7643,76265.1461
2011-11-30 12:50:00,12.46,12.49,12.45,12.49,140413.39985744833,4.7643,4.7758,4.7605,4.7758,140413.3999
2011-11-30 12:55:00,12.48,12.49,12.47,12.47,68899.9762413875,4.772,4.7758,4.7682,4.7682,68899.9762
2011-11-30 13:00:00,12.47,12.5,12.47,12.49,79353.76574008078,4.7682,4.7796,4.7682,4.7758,79353.7657
2011-11-30 13:05:00,12.49,12.5,12.48,12.5,91233.07198859588,4.7758,4.7796,4.772,4.7796,91233.072
2011-11-30 13:10:00,12.51,12.51,12.48,12.48,92421.00261344736,4.7835,4.7835,4.772,4.772,92421.0026
2011-11-30 13:15:00,12.48,12.49,12.46,12.48,135424.091233072,4.772,4.7758,4.7643,4.772,135424.0912
2011-11-30 13:20:00,12.47,12.49,12.47,12.48,53219.29199334759,4.7682,4.7758,4.7682,4.772,53219.292
2011-11-30 13:25:00,12.48,12.48,12.44,12.44,156094.08410548823,4.772,4.772,4.7567,4.7567,156094.0841
2011-11-30 13:30:00,12.44,12.46,12.43,12.46,97885.48348776432,4.7567,4.7643,4.7529,4.7643,97885.4835
2011-11-30 13:35:00,12.45,12.46,12.43,12.43,129246.85198384414,4.7605,4.7643,4.7529,4.7529,129246.852
2011-11-30 13:40:00,12.43,12.43,12.42,12.42,64861.01211689237,4.7529,4.7529,4.7491,4.7491,64861.0121
2011-11-30 13:45:00,12.42,12.44,12.42,12.42,173913.04347826086,4.7491,4.7567,4.7491,4.7491,173913.0435
2011-11-30 13:50:00,12.42,12.42,12.4,12.41,229745.78284628177,4.7491,4.7491,4.7414,4.7452,229745.7828
2011-11-30 13:55:00,12.41,12.42,12.39,12.39,180090.28272748872,4.7452,4.7491,4.7376,4.7376,180090.2827
2011-11-30 14:00:00,12.39,12.41,12.38,12.4,209788.54834877644,4.7376,4.7452,4.7338,4.7414,209788.5483
2011-11-30 14:05:00,12.4,12.41,12.38,12.39,185317.1774768353,4.7414,4.7452,4.7338,4.7376,185317.1775
2011-11-30 14:10:00,12.39,12.4,12.37,12.4,349014.0175813733,4.7376,4.7414,4.7299,4.7414,349014.0176
2011-11-30 14:15:00,12.4,12.42,12.38,12.38,461154.66856735566,4.7414,4.7491,4.7338,4.7338,461154.6686
2011-11-30 14:20:00,12.38,12.4,12.38,12.39,422903.3024471371,4.7338,4.7414,4.7338,4.7376,422903.3024
2011-11-30 14:25:00,12.39,12.4,12.38,12.39,161796.1511047755,4.7376,4.7414,4.7338,4.7376,161796.1511
2011-11-30 14:30:00,12.39,12.42,12.38,12.41,125683.06010928962,4.7376,4.7491,4.7338,4.7452,125683.0601
2011-11-30 14:35:00,12.4,12.42,12.4,12.4,248277.5005939653,4.7414,4.7491,4.7414,4.7414,248277.5006
2011-11-30 14:40:00,12.4,12.41,12.38,12.38,191256.8306010929,4.7414,4.7452,4.7338,4.7338,191256.8306
2011-11-30 14:45:00,12.37,12.38,12.34,12.35,205749.5842242813,4.7299,4.7338,4.7185,4.7223,205749.5842
2011-11-30 14:50:00,12.35,12.39,12.34,12.38,140175.81373247804,4.7223,4.7376,4.7185,4.7338,140175.8137
2011-11-30 14:55:00,12.38,12.4,12.37,12.39,103349.96436208126,4.7338,4.7414,4.7299,4.7376,103349.9644
2011-11-30 15:00:00,12.39,12.4,12.37,12.38,188168.21097647896,4.7376,4.7414,4.7299,4.7338,188168.211
2011-11-30 15:05:00,12.38,12.38,12.36,12.38,236873.36659539083,4.7338,4.7338,4.7261,4.7338,236873.3666
2011-11-30 15:10:00,12.39,12.4,12.37,12.38,178664.76597766692,4.7376,4.7414,4.7299,4.7338,178664.766
2011-11-30 15:15:00,12.39,12.39,12.37,12.37,122119.2682347351,4.7376,4.7376,4.7299,4.7299,122119.2682
2011-11-30 15:20:00,12.37,12.39,12.36,12.36,283677.83321454027,4.7299,4.7376,4.7261,4.7261,283677.8332
2011-11-30 15:25:00,12.37,12.38,12.36,12.38,233071.988595866,4.7299,4.7338,4.7261,4.7338,233071.9886
2011-11-30 15:30:00,12.38,12.38,12.36,12.36,411736.7545735329,4.7338,4.7338,4.7261,4.7261,411736.7546
2011-11-30 15:35:00,12.36,12.37,12.34,12.34,301971.9648372535,4.7261,4.7299,4.7185,4.7185,301971.9648
2011-11-30 15:40:00,12.34,12.4,12.34,12.4,564267.0468044666,4.7185,4.7414,4.7185,4.7414,564267.0468
2011-11-30 15:45:00,12.4,12.4,12.36,12.37,655500.1187930625,4.7414,4.7414,4.7261,4.7299,655500.1188
2011-11-30 15:50:00,12.38,12.46,12.38,12.45,1629603.2311712997,4.7338,4.7643,4.7338,4.7605,1629603.2312
2011-11-30 15:55:00,12.45,12.47,12.41,12.45,2703017.343787123,4.7605,4.7682,4.7452,4.7605,2703017.3438
2011-12-01 09:30:00,12.42,12.45,12.38,12.43,530529.8170586838,4.7491,4.7605,4.7338,4.7529,530529.8171
2011-12-01 09:35:00,12.43,12.46,12.42,12.44,254692.32596816347,4.7529,4.7643,4.7491,4.7567,254692.326
2011-12-01 09:40:00,12.43,12.5,12.43,12.5,468995.0106913757,4.7529,4.7796,4.7529,4.7796,468995.0107
2011-12-01 09:45:00,12.5,12.51,12.46,12.5,346875.7424566405,4.7796,4.7835,4.7643,4.7796,346875.7425
2011-12-01 09:50:00,12.5,12.56,12.49,12.56,460441.9101924448,4.7796,4.8026,4.7758,4.8026,460441.9102
2011-12-01 09:55:00,12.56,12.59,12.55,12.57,287954.3834640057,4.8026,4.8141,4.7988,4.8064,287954.3835
2011-12-01 10:00:00,12.57,12.64,12.56,12.61,647184.604419102,4.8064,4.8332,4.8026,4.8217,647184.6044
2011-12-01 10:05:00,12.61,12.64,12.6,12.64,205511.998099311,4.8217,4.8332,4.8179,4.8332,205511.9981
2011-12-01 10:10:00,12.64,12.64,12.59,12.6,424803.9914468995,4.8332,4.8332,4.8141,4.8179,424803.9914
2011-12-01 10:15:00,12.6,12.62,12.6,12.6,246851.9838441435,4.8179,4.8255,4.8179,4.8179,246851.9838
2011-12-01 10:20:00,12.6,12.6,12.57,12.58,168923.73485388453,4.8179,4.8179,4.8064,4.8102,168923.7349
2011-12-01 10:25:00,12.58,12.59,12.56,12.57,130672.36873366596,4.8102,4.8141,4.8026,4.8064,130672.3687
2011-12-01 10:30:00,12.57,12.57,12.55,12.56,164884.77072938942,4.8064,4.8064,4.7988,4.8026,164884.7707
2011-12-01 10:35:00,12.56,12.56,12.51,12.51,162746.4956046567,4.8026,4.8026,4.7835,4.7835,162746.4956
2011-12-01 10:40:00,12.52,12.54,12.5,12.53,202898.5507246377,4.7873,4.7949,4.7796,4.7911,202898.5507
2011-12-01 10:45:00,12.53,12.54,12.51,12.51,318840.57971014496,4.7911,4.7949,4.7835,4.7835,318840.5797
2011-12-01 10:50:00,12.51,12.53,12.5,12.52,178189.59372772631,4.7835,4.7911,4.7796,4.7873,178189.5937
2011-12-01 10:55:00,12.52,12.52,12.5,12.5,179139.93822760752,4.7873,4.7873,4.7796,4.7796,179139.9382
2011-12-01 11:00:00,12.5,12.53,12.5,12.53,87194.10786410073,4.7796,4.7911,4.7796,4.7911,87194.1079
2011-12-01 11:05:00,12.53,12.56,12.53,12.55,117842.71798526966,4.7911,4.8026,4.7911,4.7988,117842.718
2011-12-01 11:10:00,12.55,12.55,12.51,12.52,131147.54098360657,4.7988,4.7988,4.7835,4.7873,131147.541
2011-12-01 11:15:00,12.52,12.53,12.5,12.5,241862.6752197672,4.7873,4.7911,4.7796,4.7796,241862.6752
2011-12-01 11:20:00,12.5,12.51,12.49,12.5,127821.33523402234,4.7796,4.7835,4.7758,4.7796,127821.3352
2011-12-01 11:25:00,12.5,12.51,12.48,12.48,113090.99548586363,4.7796,4.7835,4.772,4.772,113090.9955
2011-12-01 11:30:00,12.48,12.5,12.46,12.5,143739.60560703254,4.772,4.7796,4.7643,4.7796,143739.6056
2011-12-01 11:35:00,12.5,12.5,12.46,12.5,218579.2349726776,4.7796,4.7796,4.7643,4.7796,218579.235
2011-12-01 11:40:00,12.5,12.52,12.5,12.51,94084.10548823948,4.7796,4.7873,4.7796,4.7835,94084.1055
2011-12-01 11:45:00,12.51,12.52,12.5,12.52,107864.100736517,4.7835,4.7873,4.7796,4.7873,107864.1007
2011-12-01 11:50:00,12.51,12.54,12.51,12.53,89569.96911380376,4.7835,4.7949,4.7835,4.7911,89569.9691
2011-12-01 11:55:00,12.53,12.54,12.53,12.54,86956.52173913043,4.7911,4.7949,4.7911,4.7949,86956.5217
2011-12-01 12:00:00,12.54,12.54,12.52,12.53,81016.86861487289,4.7949,4.7949,4.7873,4.7911,81016.8686
2011-12-01 12:05:00,12.53,12.55,12.53,12.53,110239.96198622,4.7911,4.7988,4.7911,4.7911,110239.962
2011-12-01 12:10:00,12.53,12.54,12.53,12.54,76977.90449037777,4.7911,4.7949,4.7911,4.7949,76977.9045
2011-12-01 12:15:00,12.53,12.53,12.48,12.5,570681.8721786648,4.7911,4.7911,4.772,4.7796,570681.8722
2011-12-01 12:20:00,12.5,12.53,12.49,12.52,156569.25635542884,4.7796,4.7911,4.7758,4.7873,156569.2564
2011-12-01 12:25:00,12.52,12.53,12.5,12.5,52744.11974340698,4.7873,4.7911,4.7796,4.7796,52744.1197
2011-12-01 12:30:00,12.5,12.52,12.5,12.5,149441.6726063198,4.7796,4.7873,4.7796,4.7796,149441.6726
2011-12-01 12:35:00,12.5,12.5,12.48,12.48,116654.78736041817,4.7796,4.7796,4.772,4.772,116654.7874
2011-12-01 12:40:00,12.48,12.49,12.46,12.46,70800.66524114992,4.772,4.7758,4.7643,4.7643,70800.6652
2011-12-01 12:45:00,12.46,12.48,12.45,12.47,122119.2682347351,4.7643,4.772,4.7605,4.7682,122119.2682
2011-12-01 12:50:00,12.47,12.49,12.46,12.47,83630.31598954622,4.7682,4.7758,4.7643,4.7682,83630.316
2011-12-01 12:55:00,12.47,12.47,12.43,12.44,193395.1057258256,4.7682,4.7682,4.7529,4.7567,193395.1057
2011-12-01 13:00:00,12.44,12.47,12.44,12.47,103825.13661202186,4.7567,4.7682,4.7567,4.7682,103825.1366
2011-12-01 13:05:00,12.46,12.47,12.46,12.47,67949.6317415063,4.7643,4.7682,4.7643,4.7682,67949.6317
2011-12-01 13:10:00,12.46,12.49,12.46,12.48,95509.6222380613,4.7643,4.7758,4.7643,4.772,95509.6222
2011-12-01 13:15:00,12.48,12.49,12.48,12.48,85768.59111427893,4.772,4.7758,4.772,4.772,85768.5911
2011-12-01 13:20:00,12.48,12.5,12.48,12.48,99311.00023758612,4.772,4.7796,4.772,4.772,99311.0002
2011-12-01 13:25:00,12.49,12.51,12.49,12.5,96935.13898788313,4.7758,4.7835,4.7758,4.7796,96935.139
2011-12-01 13:30:00,12.5,12.52,12.49,12.5,144214.77785697317,4.7796,4.7873,4.7758,4.7796,144214.7779
2011-12-01 13:35:00,12.5,12.5,12.48,12.5,102637.20598717035,4.7796,4.7796,4.772,4.7796,102637.206
2011-12-01 13:40:00,12.5,12.55,12.5,12.55,287716.79733903543,4.7796,4.7988,4.7796,4.7988,287716.7973
2011-12-01 13:45:00,12.54,12.55,12.54,12.54,81492.04086481349,4.7949,4.7988,4.7949,4.7949,81492.0409
2011-12-01 13:50:00,12.54,12.56,12.54,12.54,118793.06248515088,4.7949,4.8026,4.7949,4.7949,118793.0625
2011-12-01 13:55:00,12.54,12.57,12.53,12.57,114754.09836065574,4.7949,4.8064,4.7911,4.8064,114754.0984
2011-12-01 14:00:00,12.57,12.58,12.55,12.55,126870.99073414112,4.8064,4.8102,4.7988,4.7988,126870.9907
2011-12-01 14:05:00,12.55,12.56,12.53,12.53,144214.77785697317,4.7988,4.8026,4.7911,4.7911,144214.7779
2011-12-01 14:10:00,12.53,12.54,12.49,12.49,407460.2043240675,4.7911,4.7949,4.7758,4.7758,407460.2043
2011-12-01 14:15:00,12.49,12.5,12.47,12.48,313138.51271085767,4.7758,4.7796,4.7682,4.772,313138.5127
2011-12-01 14:20:00,12.47,12.5,12.47,12.49,144689.95010691375,4.7682,4.7796,4.7682,4.7758,144689.9501
2011-12-01 14:25:00,12.49,12.5,12.45,12.46,775956.2841530055,4.7758,4.7796,4.7605,4.7643,775956.2842
2011-12-01 14:30:00,12.46,12.46,12.44,12.46,124495.1294844381,4.7643,4.7643,4.7567,4.7643,124495.1295
2011-12-01 14:35:00,12.46,12.46,12.45,12.45,127108.57685911145,4.7643,4.7643,4.7605,4.7605,127108.5769
2011-12-01 14:40:00,12.46,12.46,12.44,12.45,209075.78997386555,4.7643,4.7643,4.7567,4.7605,209075.79
2011-12-01 14:45:00,12.45,12.5,12.45,12.49,193157.5196008553,4.7605,4.7796,4.7605,4.7758,193157.5196
2011-12-01 14:50:00,12.49,12.49,12.47,12.49,149441.6726063198,4.7758,4.7758,4.7682,4.7758,149441.6726
2011-12-01 14:55:00,12.49,12.5,12.47,12.48,167260.63197909243,4.7758,4.7796,4.7682,4.772,167260.632
2011-12-01 15:00:00,12.48,12.5,12.48,12.49,89569.96911380376,4.772,4.7796,4.772,4.7758,89569.9691
2011-12-01 15:05:00,12.5,12.5,12.44,12.45,220717.5100974104,4.7796,4.7796,4.7567,4.7605,220717.5101
2011-12-01 15:10:00,12.45,12.49,12.45,12.49,143264.43335709194,4.7605,4.7758,4.7605,4.7758,143264.4334
2011-12-01 15:15:00,12.48,12.5,12.47,12.48,337372.2974578285,4.772,4.7796,4.7682,4.772,337372.2975
2011-12-01 15:20:00,12.48,12.49,12.47,12.49,359467.80708006653,4.772,4.7758,4.7682,4.7758,359467.8071
2011-12-01 15:25:00,12.49,12.52,12.49,12.52,342124.0199572345,4.7758,4.7873,4.7758,4.7873,342124.02
2011-12-01 15:30:00,12.52,12.52,12.49,12.5,379662.6277025422,4.7873,4.7873,4.7758,4.7796,379662.6277
2011-12-01 15:35:00,12.5,12.52,12.48,12.49,282014.73033974814,4.7796,4.7873,4.772,4.7758,282014.7303
2011-12-01 15:40:00,12.48,12.5,12.47,12.48,342599.19220717513,4.772,4.7796,4.7682,4.772,342599.1922
2011-12-01 15:45:00,12.48,12.51,12.47,12.51,610596.3411736755,4.772,4.7835,4.7682,4.7835,610596.3412
2011-12-01 15:50:00,12.51,12.52,12.49,12.5,912805.8921358992,4.7835,4.7873,4.7758,4.7796,912805.8921
2011-12-01 15:55:00,12.5,12.51,12.48,12.5,1428130.1971964838,4.7796,4.7835,4.772,4.7796,1428130.1972
2011-12-02 09:30:00,12.62,12.65,12.54,12.56,547636.0180565455,4.8255,4.837,4.7949,4.8026,547636.0181
2011-12-02 09:35:00,12.56,12.6,12.53,12.53,177476.8353528154,4.8026,4.8179,4.7911,4.7911,177476.8354
2011-12-02 09:40:00,12.53,12.54,12.51,12.53,230696.12734616292,4.7911,4.7949,4.7835,4.7911,230696.1273
2011-12-02 09:45:00,12.53,12.59,12.52,12.54,226181.99097172727,4.7911,4.8141,4.7873,4.7949,226181.991
2011-12-02 09:50:00,12.55,12.58,12.53,12.56,139700.6414825374,4.7988,4.8102,4.7911,4.8026,139700.6415
2011-12-02 09:55:00,12.56,12.6,12.56,12.58,121644.09598479448,4.8026,4.8179,4.8026,4.8102,121644.096
2011-12-02 10:00:00,12.58,12.61,12.58,12.61,229983.3689712521,4.8102,4.8217,4.8102,4.8217,229983.369
2011-12-02 10:05:00,12.61,12.63,12.61,12.62,296745.07008790685,4.8217,4.8293,4.8217,4.8255,296745.0701
2011-12-02 10:10:00,12.62,12.68,12.61,12.66,663815.6331670231,4.8255,4.8485,4.8217,4.8408,663815.6332
2011-12-02 10:15:00,12.66,12.7,12.66,12.7,215015.44309812307,4.8408,4.8561,4.8408,4.8561,215015.4431
2011-12-02 10:20:00,12.7,12.72,12.69,12.72,171537.18222855785,4.8561,4.8638,4.8523,4.8638,171537.1822
2011-12-02 10:25:00,12.72,12.73,12.7,12.71,397719.1732002851,4.8638,4.8676,4.8561,4.8599,397719.1732
2011-12-02 10:30:00,12.72,12.73,12.7,12.72,578047.0420527442,4.8638,4.8676,4.8561,4.8638,578047.0421
2011-12-02 10:35:00,12.72,12.75,12.71,12.75,522214.3026847232,4.8638,4.8752,4.8599,4.8752,522214.3027
2011-12-02 10:40:00,12.74,12.75,12.68,12.69,346638.15633167024,4.8714,4.8752,4.8485,4.8523,346638.1563
2011-12-02 10:45:00,12.69,12.69,12.65,12.67,246851.9838441435,4.8523,4.8523,4.837,4.8446,246851.9838
2011-12-02 10:50:00,12.67,12.68,12.65,12.66,483962.93656450463,4.8446,4.8485,4.837,4.8408,483962.9366
2011-12-02 10:55:00,12.66,12.68,12.64,12.64,185079.59135186503,4.8408,4.8485,4.8332,4.8332,185079.5914
2011-12-02 11:00:00,12.64,12.65,12.58,12.58,233309.5747208363,4.8332,4.837,4.8102,4.8102,233309.5747
2011-12-02 11:05:00,12.58,12.58,12.54,12.58,191732.0028510335,4.8102,4.8102,4.7949,4.8102,191732.0029
2011-12-02 11:10:00,12.57,12.59,12.56,12.57,283202.6609645997,4.8064,4.8141,4.8026,4.8064,283202.661
2011-12-02 11:15:00,12.57,12.58,12.55,12.57,177714.4214777857,4.8064,4.8102,4.7988,4.8064,177714.4215
2011-12-02 11:20:00,12.57,12.58,12.56,12.57,220479.92397244,4.8064,4.8102,4.8026,4.8064,220479.924
2011-12-02 11:25:00,12.57,12.61,12.56,12.6,113803.75386077454,4.8064,4.8217,4.8026,4.8179,113803.7539
2011-12-02 11:30:00,12.6,12.62,12.58,12.6,209075.78997386555,4.8179,4.8255,4.8102,4.8179,209075.79
2011-12-02 11:35:00,12.6,12.61,12.58,12.6,93608.93323829888,4.8179,4.8217,4.8102,4.8179,93608.9332
2011-12-02 11:40:00,12.6,12.6,12.56,12.56,149441.6726063198,4.8179,4.8179,4.8026,4.8026,149441.6726
2011-12-02 11:45:00,12.56,12.58,12.56,12.56,151104.7754811119,4.8026,4.8102,4.8026,4.8026,151104.7755
2011-12-02 11:50:00,12.56,12.59,12.56,12.59,183416.4884770729,4.8026,4.8141,4.8026,4.8141,183416.4885
2011-12-02 11:55:00,12.58,12.6,12.58,12.58,249465.43121881684,4.8102,4.8179,4.8102,4.8102,249465.4312
2011-12-02 12:00:00,12.58,12.59,12.56,12.57,248039.914468995,4.8102,4.8141,4.8026,4.8064,248039.9145
2011-12-02 12:05:00,12.57,12.59,12.56,12.58,271323.3547160846,4.8064,4.8141,4.8026,4.8102,271323.3547
2011-12-02 12:10:00,12.58,12.59,12.58,12.58,486101.2116892374,4.8102,4.8141,4.8102,4.8102,486101.2117
2011-12-02 12:15:00,12.58,12.62,12.58,12.62,519125.6830601093,4.8102,4.8255,4.8102,4.8255,519125.6831
2011-12-02 12:20:00,12.62,12.64,12.61,12.64,156569.25635542884,4.8255,4.8332,4.8217,4.8332,156569.2564
2011-12-02 12:25:00,12.64,12.64,12.62,12.62,85531.00498930863,4.8332,4.8332,4.8255,4.8255,85531.005
2011-12-02 12:30:00,12.62,12.63,12.61,12.62,99073.41411261582,4.8255,4.8293,4.8217,4.8255,99073.4141
2011-12-02 12:35:00,12.62,12.65,12.62,12.65,528629.1280589214,4.8255,4.837,4.8255,4.837,528629.1281
2011-12-02 12:40:00,12.65,12.65,12.63,12.64,99073.41411261582,4.837,4.837,4.8293,4.8332,99073.4141
2011-12-02 12:45:00,12.64,12.66,12.63,12.65,95747.2083630316,4.8332,4.8408,4.8293,4.837,95747.2084
2011-12-02 12:50:00,12.65,12.65,12.64,12.65,57733.42836778332,4.837,4.837,4.8332,4.837,57733.4284
2011-12-02 12:55:00,12.65,12.65,12.64,12.64,54169.6364932288,4.837,4.837,4.8332,4.8332,54169.6365
2011-12-02 13:00:00,12.64,12.65,12.63,12.64,87431.69398907103,4.8332,4.837,4.8293,4.8332,87431.694
2011-12-02 13:05:00,12.64,12.65,12.63,12.63,130672.36873366596,4.8332,4.837,4.8293,4.8293,130672.3687
2011-12-02 13:10:00,12.63,12.64,12.62,12.62,121168.92373485387,4.8293,4.8332,4.8255,4.8255,121168.9237
2011-12-02 13:15:00,12.62,12.65,12.61,12.64,155381.32573057734,4.8255,4.837,4.8217,4.8332,155381.3257
2011-12-02 13:20:00,12.64,12.66,12.64,12.65,100261.34473746734,4.8332,4.8408,4.8332,4.837,100261.3447
2011-12-02 13:25:00,12.64,12.66,12.64,12.64,87906.86623901164,4.8332,4.8408,4.8332,4.8332,87906.8662
2011-12-02 13:30:00,12.64,12.65,12.63,12.64,122594.4404846757,4.8332,4.837,4.8293,4.8332,122594.4405
2011-12-02 13:35:00,12.64,12.65,12.63,12.63,57258.25611784272,4.8332,4.837,4.8293,4.8293,57258.2561
2011-12-02 13:40:00,12.63,12.65,12.63,12.64,103112.37823711096,4.8293,4.837,4.8293,4.8332,103112.3782
2011-12-02 13:45:00,12.64,12.67,12.64,12.65,105725.82561178428,4.8332,4.8446,4.8332,4.837,105725.8256
2011-12-02 13:50:00,12.65,12.66,12.63,12.64,143739.60560703254,4.837,4.8408,4.8293,4.8332,143739.6056
2011-12-02 13:55:00,12.64,12.66,12.64,12.64,48467.56949394156,4.8332,4.8408,4.8332,4.8332,48467.5695
2011-12-02 14:00:00,12.64,12.65,12.61,12.62,92183.41648847709,4.8332,4.837,4.8217,4.8255,92183.4165
2011-12-02 14:05:00,12.61,12.62,12.6,12.62,175100.97410311238,4.8217,4.8255,4.8179,4.8255,175100.9741
2011-12-02 14:10:00,12.62,12.62,12.6,12.6,131622.71323354717,4.8255,4.8255,4.8179,4.8179,131622.7132
2011-12-02 14:15:00,12.61,12.61,12.59,12.6,110952.72036113092,4.8217,4.8217,4.8141,4.8179,110952.7204
2011-12-02 14:20:00,12.6,12.61,12.59,12.6,129484.43810881444,4.8179,4.8217,4.8141,4.8179,129484.4381
2011-12-02 14:25:00,12.61,12.64,12.6,12.61,555001.1879306248,4.8217,4.8332,4.8179,4.8217,555001.1879
2011-12-02 14:30:00,12.61,12.61,12.59,12.59,133523.40223330958,4.8217,4.8217,4.8141,4.8141,133523.4022
2011-12-02 14:35:00,12.6,12.6,12.58,12.6,126395.81848420051,4.8179,4.8179,4.8102,4.8179,126395.8185
2011-12-02 14:40:00,12.6,12.6,12.58,12.59,205036.8258493704,4.8179,4.8179,4.8102,4.8141,205036.8258
2011-12-02 14:45:00,12.59,12.6,12.57,12.58,162984.08172962698,4.8141,4.8179,4.8064,4.8102,162984.0817
2011-12-02 14:50:00,12.58,12.58,12.56,12.56,206462.3425991922,4.8102,4.8102,4.8026,4.8026,206462.3426
2011-12-02 14:55:00,12.56,12.58,12.56,12.57,302922.3093371347,4.8026,4.8102,4.8026,4.8064,302922.3093
2011-12-02 15:00:00,12.58,12.62,12.57,12.61,371109.5272036113,4.8102,4.8255,4.8064,4.8217,371109.5272
2011-12-02 15:05:00,12.61,12.61,12.58,12.58,281301.9719648373,4.8217,4.8217,4.8102,4.8102,281301.972
2011-12-02 15:10:00,12.58,12.59,12.57,12.58,257068.18721786648,4.8102,4.8141,4.8064,4.8102,257068.1872
2011-12-02 15:15:00,12.58,12.59,12.56,12.56,274887.14659063914,4.8102,4.8141,4.8026,4.8026,274887.1466
2011-12-02 15:20:00,12.56,12.56,12.53,12.54,255642.67046804467,4.8026,4.8026,4.7911,4.7949,255642.6705
2011-12-02 15:25:00,12.53,12.54,12.51,12.52,286291.2805892136,4.7911,4.7949,4.7835,4.7873,286291.2806
2011-12-02 15:30:00,12.52,12.53,12.5,12.51,397481.5870753148,4.7873,4.7911,4.7796,4.7835,397481.5871
2011-12-02 15:35:00,12.51,12.53,12.5,12.51,272748.8714659064,4.7835,4.7911,4.7796,4.7835,272748.8715
2011-12-02 15:40:00,12.51,12.51,12.47,12.47,545497.7429318128,4.7835,4.7835,4.7682,4.7682,545497.7429
2011-12-02 15:45:00,12.47,12.49,12.45,12.46,589926.3483012592,4.7682,4.7758,4.7605,4.7643,589926.3483
2011-12-02 15:50:00,12.46,12.48,12.45,12.47,727013.5424091233,4.7643,4.772,4.7605,4.7682,727013.5424
2011-12-02 15:55:00,12.47,12.49,12.45,12.45,1648610.1211689238,4.7682,4.7758,4.7605,4.7605,1648610.1212
2011-12-05 09:30:00,12.94,13.02,12.9,13.0,1106438.5839866952,4.9479,4.9785,4.9326,4.9708,1106438.584
2011-12-05 09:35:00,12.99,13.0,12.95,12.97,664290.8054169636,4.967,4.9708,4.9517,4.9594,664290.8054
2011-12-05 09:40:00,12.97,12.99,12.94,12.96,249703.0173437872,4.9594,4.967,4.9479,4.9555,249703.0173
2011-12-05 09:45:00,12.96,12.98,12.9,12.92,488952.245188881,4.9555,4.9632,4.9326,4.9402,488952.2452
2011-12-05 09:50:00,12.91,12.93,12.88,12.92,256117.84271798527,4.9364,4.9441,4.9249,4.9402,256117.8427
2011-12-05 09:55:00,12.93,12.96,12.93,12.93,291280.5892135899,4.9441,4.9555,4.9441,4.9441,291280.5892
2011-12-05 10:00:00,12.93,12.94,12.89,12.93,263007.84034212405,4.9441,4.9479,4.9288,4.9441,263007.8403
2011-12-05 10:05:00,12.93,12.94,12.9,12.94,264195.77096697554,4.9441,4.9479,4.9326,4.9479,264195.771
2011-12-05 10:10:00,12.95,12.98,12.95,12.97,537657.4008077928,4.9517,4.9632,4.9517,4.9594,537657.4008
2011-12-05 10:15:00,12.97,12.98,12.95,12.96,320978.85483487765,4.9594,4.9632,4.9517,4.9555,320978.8548
2011-12-05 10:20:00,12.96,12.98,12.96,12.98,264908.52934188646,4.9555,4.9632,4.9555,4.9632,264908.5293
2011-12-05 10:25:00,12.98,13.01,12.97,13.0,191969.5889760038,4.9632,4.9747,4.9594,4.9708,191969.589
2011-12-05 10:30:00,13.0,13.02,12.99,12.99,215965.78759800427,4.9708,4.9785,4.967,4.967,215965.7876
2011-12-05 10:35:00,12.99,13.02,12.98,13.01,174388.21572820147,4.967,4.9785,4.9632,4.9747,174388.2157
2011-12-05 10:40:00,13.01,13.01,12.98,12.98,190068.8999762414,4.9747,4.9747,4.9632,4.9632,190068.9
2011-12-05 10:45:00,12.99,13.0,12.98,12.98,216916.13209788548,4.967,4.9708,4.9632,4.9632,216916.1321
2011-12-05 10:50:00,12.98,13.0,12.98,12.99,171774.76835352817,4.9632,4.9708,4.9632,4.967,171774.7684
2011-12-05 10:55:00,12.99,13.0,12.98,12.99,166310.28747921123,4.967,4.9708,4.9632,4.967,166310.2875
2011-12-05 11:00:00,12.98,13.0,12.98,13.0,177476.8353528154,4.9632,4.9708,4.9632,4.9708,177476.8354
2011-12-05 11:05:00,13.0,13.0,12.99,13.0,122119.2682347351,4.9708,4.9708,4.967,4.9708,122119.2682
2011-12-05 11:10:00,13.0,13.0,12.97,12.98,244000.9503444999,4.9708,4.9708,4.9594,4.9632,244000.9503
2011-12-05 11:15:00,12.98,13.0,12.97,12.98,178189.59372772631,4.9632,4.9708,4.9594,4.9632,178189.5937
2011-12-05 11:20:00,12.98,12.98,12.97,12.97,197671.65597529104,4.9632,4.9632,4.9594,4.9594,197671.656
2011-12-05 11:25:00,12.97,12.98,12.95,12.96,163934.4262295082,4.9594,4.9632,4.9517,4.9555,163934.4262
2011-12-05 11:30:00,12.96,12.97,12.96,12.96,211926.8234735092,4.9555,4.9594,4.9555,4.9555,211926.8235
2011-12-05 11:35:00,12.96,12.97,12.95,12.97,207412.68709907343,4.9555,4.9594,4.9517,4.9594,207412.6871
2011-12-05 11:40:00,12.97,12.98,12.96,12.98,63910.66761701117,4.9594,4.9632,4.9555,4.9632,63910.6676
2011-12-05 11:45:00,12.98,12.98,12.97,12.97,199334.7588500832,4.9632,4.9632,4.9594,4.9594,199334.7589
2011-12-05 11:50:00,12.97,12.99,12.96,12.99,145165.12235685435,4.9594,4.967,4.9555,4.967,145165.1224
2011-12-05 11:55:00,12.99,13.01,12.99,13.0,206699.9287241625,4.967,4.9747,4.967,4.9708,206699.9287
2011-12-05 12:00:00,13.0,13.0,12.98,12.99,126158.23235923024,4.9708,4.9708,4.9632,4.967,126158.2324
2011-12-05 12:05:00,12.99,13.01,12.99,13.0,157044.42860536944,4.967,4.9747,4.967,4.9708,157044.4286
2011-12-05 12:10:00,13.0,13.01,12.99,12.99,132573.05773342837,4.9708,4.9747,4.967,4.967,132573.0577
2011-12-05 12:15:00,12.99,12.99,12.98,12.98,58208.600617723925,4.967,4.967,4.9632,4.9632,58208.6006
2011-12-05 12:20:00,12.98,12.98,12.97,12.98,155856.49798051795,4.9632,4.9632,4.9594,4.9632,155856.498
2011-12-05 12:25:00,12.98,12.98,12.96,12.96,72226.18199097173,4.9632,4.9632,4.9555,4.9555,72226.182
2011-12-05 12:30:00,12.96,12.97,12.95,12.97,144452.36398194346,4.9555,4.9594,4.9517,4.9594,144452.364
2011-12-05 12:35:00,12.97,12.97,12.96,12.96,142551.67498218105,4.9594,4.9594,4.9555,4.9555,142551.675
2011-12-05 12:40:00,12.96,12.98,12.96,12.98,266334.04609170824,4.9555,4.9632,4.9555,4.9632,266334.0461
2011-12-05 12:45:00,12.98,13.0,12.98,13.0,126395.81848420051,4.9632,4.9708,4.9632,4.9708,126395.8185
2011-12-05 12:50:00,13.0,13.02,12.99,13.01,118317.89023521026,4.9708,4.9785,4.967,4.9747,118317.8902
2011-12-05 12:55:00,13.02,13.02,13.01,13.01,108101.6868614873,4.9785,4.9785,4.9747,4.9747,108101.6869
2011-12-05 13:00:00,13.0,13.02,13.0,13.01,66048.94274174389,4.9708,4.9785,4.9708,4.9747,66048.9427
2011-12-05 13:05:00,13.01,13.01,13.0,13.0,59634.11736754574,4.9747,4.9747,4.9708,4.9708,59634.1174
2011-12-05 13:10:00,13.0,13.01,13.0,13.0,73651.69874079354,4.9708,4.9747,4.9708,4.9708,73651.6987
2011-12-05 13:15:00,13.0,13.0,12.98,12.99,213352.34022333092,4.9708,4.9708,4.9632,4.967,213352.3402
2011-12-05 13:20:00,12.99,12.99,12.97,12.98,262057.4958422428,4.967,4.967,4.9594,4.9632,262057.4958
2011-12-05 13:25:00,12.98,12.98,12.96,12.98,174150.62960323118,4.9632,4.9632,4.9555,4.9632,174150.6296
2011-12-05 13:30:00,12.98,12.98,12.96,12.97,197196.48372535044,4.9632,4.9632,4.9555,4.9594,197196.4837
2011-12-05 13:35:00,12.97,12.99,12.96,12.98,407460.2043240675,4.9594,4.967,4.9555,4.9632,407460.2043
2011-12-05 13:40:00,12.99,12.99,12.93,12.95,296032.311712996,4.967,4.967,4.9441,4.9517,296032.3117
2011-12-05 13:45:00,12.94,12.98,12.92,12.93,363506.7712045616,4.9479,4.9632,4.9402,4.9441,363506.7712
2011-12-05 13:50:00,12.93,12.94,12.92,12.93,349251.6037063436,4.9441,4.9479,4.9402,4.9441,349251.6037
2011-12-05 13:55:00,12.93,12.96,12.92,12.93,145877.88073176527,4.9441,4.9555,4.9402,4.9441,145877.8807
2011-12-05 14:00:00,12.93,12.93,12.9,12.91,137087.1941078641,4.9441,4.9441,4.9326,4.9364,137087.1941
2011-12-05 14:05:00,12.9,12.9,12.88,12.9,214065.09859824184,4.9326,4.9326,4.9249,4.9326,214065.0986
2011-12-05 14:10:00,12.9,12.91,12.89,12.9,90282.72748871466,4.9326,4.9364,4.9288,4.9326,90282.7275
2011-12-05 14:15:00,12.9,12.94,12.88,12.94,226894.74934663816,4.9326,4.9479,4.9249,4.9479,226894.7493
2011-12-05 14:20:00,12.94,12.96,12.93,12.93,224756.47422190543,4.9479,4.9555,4.9441,4.9441,224756.4742
2011-12-05 14:25:00,12.93,12.97,12.92,12.96,180090.28272748872,4.9441,4.9594,4.9402,4.9555,180090.2827
2011-12-05 14:30:00,12.96,12.96,12.93,12.95,188168.21097647896,4.9555,4.9555,4.9441,4.9517,188168.211
2011-12-05 14:35:00,12.95,12.96,12.93,12.95,137324.7802328344,4.9517,4.9555,4.9441,4.9517,137324.7802
2011-12-05 14:40:00,12.94,12.97,12.94,12.94,151579.9477310525,4.9479,4.9594,4.9479,4.9479,151579.9477
2011-12-05 14:45:00,12.95,12.95,12.93,12.94,119980.99311000238,4.9517,4.9517,4.9441,4.9479,119980.9931
2011-12-05 14:50:00,12.94,12.95,12.93,12.93,136612.0218579235,4.9479,4.9517,4.9441,4.9441,136612.0219
2011-12-05 14:55:00,12.94,12.96,12.94,12.96,134473.74673319078,4.9479,4.9555,4.9479,4.9555,134473.7467
2011-12-05 15:00:00,12.96,12.96,12.93,12.96,341173.6754573533,4.9555,4.9555,4.9441,4.9555,341173.6755
2011-12-05 15:05:00,12.96,12.98,12.91,12.93,1035400.332620575,4.9555,4.9632,4.9364,4.9441,1035400.3326
2011-12-05 15:10:00,12.93,12.94,12.9,12.9,142076.50273224045,4.9441,4.9479,4.9326,4.9326,142076.5027
2011-12-05 15:15:00,12.91,12.91,12.88,12.89,295081.9672131148,4.9364,4.9364,4.9249,4.9288,295081.9672
2011-12-05 15:20:00,12.89,12.9,12.88,12.9,273936.80209075793,4.9288,4.9326,4.9249,4.9326,273936.8021
2011-12-05 15:25:00,12.9,12.9,12.88,12.89,384651.93632691854,4.9326,4.9326,4.9249,4.9288,384651.9363
2011-12-05 15:30:00,12.88,12.9,12.88,12.9,669992.8724162509,4.9249,4.9326,4.9249,4.9326,669992.8724
2011-12-05 15:35:00,12.9,12.9,12.84,12.85,632454.2646709433,4.9326,4.9326,4.9096,4.9135,632454.2647
2011-12-05 15:40:00,12.85,12.86,12.84,12.85,684723.2121644096,4.9135,4.9173,4.9096,4.9135,684723.2122
2011-12-05 15:45:00,12.84,12.87,12.84,12.86,1258493.7039676884,4.9096,4.9211,4.9096,4.9173,1258493.704
2011-12-05 15:50:00,12.86,12.88,12.85,12.88,1056307.9116179617,4.9173,4.9249,4.9135,4.9249,1056307.9116
2011-12-05 15:55:00,12.88,12.92,12.88,12.91,1316464.718460442,4.9249,4.9402,4.9249,4.9364,1316464.7185
2011-12-06 09:30:00,12.96,13.12,12.92,13.08,1032786.8852459016,4.9555,5.0167,4.9402,5.0014,1032786.8852
2011-12-06 09:35:00,13.08,13.11,13.05,13.08,341648.8477072939,5.0014,5.0129,4.9899,5.0014,341648.8477
2011-12-06 09:40:00,13.09,13.09,13.01,13.03,249465.43121881684,5.0052,5.0052,4.9747,4.9823,249465.4312
2011-12-06 09:45:00,13.03,13.05,13.01,13.03,325968.163459254,4.9823,4.9899,4.9747,4.9823,325968.1635
2011-12-06 09:50:00,13.04,13.06,13.02,13.05,349726.77595628414,4.9861,4.9938,4.9785,4.9899,349726.776
2011-12-06 09:55:00,13.05,13.13,13.04,13.09,417438.8215728201,4.9899,5.0205,4.9861,5.0052,417438.8216
2011-12-06 10:00:00,13.1,13.13,13.09,13.09,195058.2086006177,5.0091,5.0205,5.0052,5.0052,195058.2086
2011-12-06 10:05:00,13.09,13.1,13.06,13.09,382276.0750772155,5.0052,5.0091,4.9938,5.0052,382276.0751
2011-12-06 10:10:00,13.08,13.09,13.03,13.06,201473.0339748159,5.0014,5.0052,4.9823,4.9938,201473.034
2011-12-06 10:15:00,13.06,13.07,13.04,13.05,164884.77072938942,4.9938,4.9976,4.9861,4.9899,164884.7707
2011-12-06 10:20:00,13.05,13.09,13.04,13.06,446661.9149441673,4.9899,5.0052,4.9861,4.9938,446661.9149
2011-12-06 10:25:00,13.06,13.07,13.05,13.06,171062.00997861725,4.9938,4.9976,4.9899,4.9938,171062.01
2011-12-06 10:30:00,13.06,13.09,13.05,13.05,210738.89284865765,4.9938,5.0052,4.9899,4.9899,210738.8928
2011-12-06 10:35:00,13.05,13.07,13.04,13.07,165359.94297933002,4.9899,4.9976,4.9861,4.9976,165359.943
2011-12-06 10:40:00,13.07,13.08,13.04,13.06,290092.6585887384,4.9976,5.0014,4.9861,4.9938,290092.6586
2011-12-06 10:45:00,13.06,13.08,13.06,13.07,209075.78997386555,4.9938,5.0014,4.9938,4.9976,209075.79
2011-12-06 10:50:00,13.07,13.08,13.05,13.05,175100.97410311238,4.9976,5.0014,4.9899,4.9899,175100.9741
2011-12-06 10:55:00,13.06,13.06,13.01,13.01,200285.1033499644,4.9938,4.9938,4.9747,4.9747,200285.1033
2011-12-06 11:00:00,13.01,13.03,13.01,13.03,166547.8736041815,4.9747,4.9823,4.9747,4.9823,166547.8736
2011-12-06 11:05:00,13.03,13.03,13.0,13.01,180090.28272748872,4.9823,4.9823,4.9708,4.9747,180090.2827
2011-12-06 11:10:00,13.0,13.02,13.0,13.02,531480.161558565,4.9708,4.9785,4.9708,4.9785,531480.1616
2011-12-06 11:15:00,13.02,13.02,12.96,12.97,277025.42171537183,4.9785,4.9785,4.9555,4.9594,277025.4217
2011-12-06 11:20:00,12.97,13.02,12.97,13.01,235685.4359705393,4.9594,4.9785,4.9594,4.9747,235685.436
2011-12-06 11:25:00,13.01,13.02,12.98,12.98,181040.62722737,4.9747,4.9785,4.9632,4.9632,181040.6272
2011-12-06 11:30:00,12.98,12.99,12.96,12.97,178427.1798526966,4.9632,4.967,4.9555,4.9594,178427.1799
2011-12-06 11:35:00,12.97,12.98,12.96,12.97,256830.6010928962,4.9594,4.9632,4.9555,4.9594,256830.6011
2011-12-06 11:40:00,12.96,12.99,12.96,12.98,439771.9173200285,4.9555,4.967,4.9555,4.9632,439771.9173
2011-12-06 11:45:00,12.98,12.98,12.94,12.96,137799.952482775,4.9632,4.9632,4.9479,4.9555,137799.9525
2011-12-06 11:50:00,12.96,12.98,12.94,12.98,123782.3711095272,4.9555,4.9632,4.9479,4.9632,123782.3711
2011-12-06 11:55:00,12.98,13.01,12.98,12.99,141363.74435732953,4.9632,4.9747,4.9632,4.967,141363.7444
2011-12-06 12:00:00,12.98,12.98,12.95,12.97,169161.32097885484,4.9632,4.9632,4.9517,4.9594,169161.321
2011-12-06 12:05:00,12.97,12.98,12.96,12.97,119268.23473509148,4.9594,4.9632,4.9555,4.9594,119268.2347
2011-12-06 12:10:00,12.97,12.99,12.97,12.98,323829.88833452127,4.9594,4.967,4.9594,4.9632,323829.8883
2011-12-06 12:15:00,12.98,12.99,12.96,12.96,121881.6821097648,4.9632,4.967,4.9555,4.9555,121881.6821
2011-12-06 12:20:00,12.96,12.96,12.93,12.94,112615.82323592305,4.9555,4.9555,4.9441,4.9479,112615.8232
2011-12-06 12:25:00,12.94,12.95,12.92,12.93,126158.23235923024,4.9479,4.9517,4.9402,4.9441,126158.2324
2011-12-06 12:30:00,12.93,12.94,12.92,12.93,116654.78736041817,4.9441,4.9479,4.9402,4.9441,116654.7874
2011-12-06 12:35:00,12.93,12.97,12.93,12.95,135661.6773580423,4.9441,4.9594,4.9441,4.9517,135661.6774
2011-12-06 12:40:00,12.95,12.96,12.94,12.94,60822.047992397245,4.9517,4.9555,4.9479,4.9479,60822.048
2011-12-06 12:45:00,12.95,12.96,12.94,12.94,85531.00498930863,4.9517,4.9555,4.9479,4.9479,85531.005
2011-12-06 12:50:00,12.94,12.95,12.94,12.95,113090.99548586363,4.9479,4.9517,4.9479,4.9517,113090.9955
2011-12-06 12:55:00,12.94,12.95,12.94,12.95,108339.2729864576,4.9479,4.9517,4.9479,4.9517,108339.273
2011-12-06 13:00:00,12.95,12.97,12.95,12.96,158945.11760513188,4.9517,4.9594,4.9517,4.9555,158945.1176
2011-12-06 13:05:00,12.96,12.98,12.96,12.98,146353.05298170587,4.9555,4.9632,4.9555,4.9632,146353.053
2011-12-06 13:10:00,12.98,12.98,12.96,12.97,156094.08410548823,4.9632,4.9632,4.9555,4.9594,156094.0841
2011-12-06 13:15:00,12.97,13.0,12.97,12.98,149679.2587312901,4.9594,4.9708,4.9594,4.9632,149679.2587
2011-12-06 13:20:00,12.99,13.01,12.98,13.0,178664.76597766692,4.967,4.9747,4.9632,4.9708,178664.766
2011-12-06 13:25:00,13.0,13.01,12.99,12.99,84818.24661439772,4.9708,4.9747,4.967,4.967,84818.2466
2011-12-06 13:30:00,13.0,13.0,12.98,12.99,138512.71085768592,4.9708,4.9708,4.9632,4.967,138512.7109
2011-12-06 13:35:00,12.99,13.0,12.98,13.0,97410.31123782371,4.967,4.9708,4.9632,4.9708,97410.3112
2011-12-06 13:40:00,13.0,13.0,12.98,12.98,155381.32573057734,4.9708,4.9708,4.9632,4.9632,155381.3257
2011-12-06 13:45:00,12.98,12.99,12.98,12.98,85768.59111427893,4.9632,4.967,4.9632,4.9632,85768.5911
2011-12-06 13:50:00,12.98,13.01,12.98,13.01,297933.0007127584,4.9632,4.9747,4.9632,4.9747,297933.0007
2011-12-06 13:55:00,13.01,13.01,12.99,12.99,139938.22760750772,4.9747,4.9747,4.967,4.967,139938.2276
2011-12-06 14:00:00,12.99,13.0,12.96,12.98,136136.8496079829,4.967,4.9708,4.9555,4.9632,136136.8496
2011-12-06 14:05:00,12.98,12.98,12.97,12.97,143739.60560703254,4.9632,4.9632,4.9594,4.9594,143739.6056
2011-12-06 14:10:00,12.97,12.98,12.96,12.98,141126.15823235924,4.9594,4.9632,4.9555,4.9632,141126.1582
2011-12-06 14:15:00,12.98,13.0,12.98,12.99,164647.1846044191,4.9632,4.9708,4.9632,4.967,164647.1846
2011-12-06 14:20:00,12.99,12.99,12.96,12.96,175576.146353053,4.967,4.967,4.9555,4.9555,175576.1464
2011-12-06 14:25:00,12.96,12.97,12.96,12.96,130909.95485863628,4.9555,4.9594,4.9555,4.9555,130909.9549
2011-12-06 14:30:00,12.96,12.97,12.96,12.96,361843.6683297696,4.9555,4.9594,4.9555,4.9555,361843.6683
2011-12-06 14:35:00,12.96,13.01,12.94,13.0,292706.10596341174,4.9555,4.9747,4.9479,4.9708,292706.106
2011-12-06 14:40:00,13.01,13.04,13.01,13.04,366595.3908291756,4.9747,4.9861,4.9747,4.9861,366595.3908
2011-12-06 14:45:00,13.04,13.05,13.03,13.04,160845.8066048943,4.9861,4.9899,4.9823,4.9861,160845.8066
2011-12-06 14:50:00,13.04,13.06,13.03,13.06,193632.6918507959,4.9861,4.9938,4.9823,4.9938,193632.6919
2011-12-06 14:55:00,13.06,13.06,13.05,13.06,235447.84984556903,4.9938,4.9938,4.9899,4.9938,235447.8498
2011-12-06 15:00:00,13.06,13.06,13.04,13.05,301496.7925873129,4.9938,4.9938,4.9861,4.9899,301496.7926
2011-12-06 15:05:00,13.04,13.05,13.02,13.04,193632.6918507959,4.9861,4.9899,4.9785,4.9861,193632.6919
2011-12-06 15:10:00,13.04,13.07,13.04,13.05,348538.84533143265,4.9861,4.9976,4.9861,4.9899,348538.8453
2011-12-06 15:15:00,13.05,13.06,13.03,13.04,217628.8904727964,4.9899,4.9938,4.9823,4.9861,217628.8905
2011-12-06 15:20:00,13.04,13.05,13.03,13.03,268709.9073414113,4.9861,4.9899,4.9823,4.9823,268709.9073
2011-12-06 15:25:00,13.04,13.05,12.98,12.99,512710.8576859112,4.9861,4.9899,4.9632,4.967,512710.8577
2011-12-06 15:30:00,13.0,13.02,12.99,13.02,585412.2119268235,4.9708,4.9785,4.967,4.9785,585412.2119
2011-12-06 15:35:00,13.02,13.05,13.02,13.04,372297.4578284628,4.9785,4.9899,4.9785,4.9861,372297.4578
2011-12-06 15:40:00,13.04,13.04,13.01,13.01,325017.8189593728,4.9861,4.9861,4.9747,4.9747,325017.819
2011-12-06 15:45:00,13.01,13.01,12.99,13.01,689474.9346638157,4.9747,4.9747,4.967,4.9747,689474.9347
2011-12-06 15:50:00,13.01,13.02,13.0,13.0,785222.1430268473,4.9747,4.9785,4.9708,4.9708,785222.143
2011-12-06 15:55:00,13.0,13.01,13.0,13.01,1354478.4984556902,4.9708,4.9747,4.9708,4.9747,1354478.4985
2011-12-07 09:30:00,12.93,13.02,12.9,12.9,321216.44095984794,4.9441,4.9785,4.9326,4.9326,321216.441
2011-12-07 09:35:00,12.89,12.94,12.86,12.93,259206.4623425992,4.9288,4.9479,4.9173,4.9441,259206.4623
2011-12-07 09:40:00,12.92,12.92,12.82,12.87,262532.6680921834,4.9402,4.9402,4.902,4.9211,262532.6681
2011-12-07 09:45:00,12.87,12.87,12.82,12.84,202660.96459966732,4.9211,4.9211,4.902,4.9096,202660.9646
2011-12-07 09:50:00,12.84,12.89,12.84,12.88,284153.0054644809,4.9096,4.9288,4.9096,4.9249,284153.0055
2011-12-07 09:55:00,12.89,12.93,12.87,12.93,205749.5842242813,4.9288,4.9441,4.9211,4.9441,205749.5842
2011-12-07 10:00:00,12.92,12.93,12.86,12.86,334283.6778332146,4.9402,4.9441,4.9173,4.9173,334283.6778
2011-12-07 10:05:00,12.86,12.87,12.82,12.82,289142.3140888572,4.9173,4.9211,4.902,4.902,289142.3141
2011-12-07 10:10:00,12.82,12.88,12.82,12.87,246139.2254692326,4.902,4.9249,4.902,4.9211,246139.2255
2011-12-07 10:15:00,12.87,12.88,12.83,12.84,143502.01948206226,4.9211,4.9249,4.9058,4.9096,143502.0195
2011-12-07 10:20:00,12.84,12.87,12.83,12.83,320266.09645996673,4.9096,4.9211,4.9058,4.9058,320266.0965
2011-12-07 10:25:00,12.84,12.84,12.81,12.82,159657.87598004277,4.9096,4.9096,4.8982,4.902,159657.876
2011-12-07 10:30:00,12.82,12.84,12.8,12.82,316702.3045854122,4.902,4.9096,4.8944,4.902,316702.3046
2011-12-07 10:35:00,12.82,12.83,12.8,12.83,217866.47659776668,4.902,4.9058,4.8944,4.9058,217866.4766
2011-12-07 10:40:00,12.83,12.86,12.82,12.85,98123.06961273462,4.9058,4.9173,4.902,4.9135,98123.0696
2011-12-07 10:45:00,12.85,12.89,12.85,12.89,258256.117842718,4.9135,4.9288,4.9135,4.9288,258256.1178
2011-12-07 10:50:00,12.89,12.91,12.88,12.89,386315.0392017106,4.9288,4.9364,4.9249,4.9288,386315.0392
2011-12-07 10:55:00,12.89,12.93,12.87,12.93,358992.634830126,4.9288,4.9441,4.9211,4.9441,358992.6348
2011-12-07 11:00:00,12.93,12.94,12.88,12.88,236160.60822047992,4.9441,4.9479,4.9249,4.9249,236160.6082
2011-12-07 11:05:00,12.88,12.91,12.88,12.9,242575.4335946781,4.9249,4.9364,4.9249,4.9326,242575.4336
2011-12-07 11:10:00,12.91,12.91,12.9,12.9,236398.19434545023,4.9364,4.9364,4.9326,4.9326,236398.1943
2011-12-07 11:15:00,12.9,12.9,12.88,12.89,123307.1988595866,4.9326,4.9326,4.9249,4.9288,123307.1989
2011-12-07 11:20:00,12.89,12.94,12.88,12.93,302209.5509622238,4.9288,4.9479,4.9249,4.9441,302209.551
2011-12-07 11:25:00,12.93,12.96,12.93,12.96,152055.11998099313,4.9441,4.9555,4.9441,4.9555,152055.12
2011-12-07 11:30:00,12.96,13.0,12.96,12.99,291518.17533856025,4.9555,4.9708,4.9555,4.967,291518.1753
2011-12-07 11:35:00,12.99,13.04,12.99,13.03,426229.5081967213,4.967,4.9861,4.967,4.9823,426229.5082
2011-12-07 11:40:00,13.03,13.04,13.02,13.03,357091.9458303635,4.9823,4.9861,4.9785,4.9823,357091.9458
2011-12-07 11:45:00,13.03,13.03,13.01,13.01,112140.6509859824,4.9823,4.9823,4.9747,4.9747,112140.651
2011-12-07 11:50:00,13.01,13.02,12.98,12.99,126158.23235923024,4.9747,4.9785,4.9632,4.967,126158.2324
2011-12-07 11:55:00,12.99,13.0,12.98,12.99,94321.6916132098,4.967,4.9708,4.9632,4.967,94321.6916
2011-12-07 12:00:00,13.0,13.01,12.98,12.98,272511.2853409361,4.9708,4.9747,4.9632,4.9632,272511.2853
2011-12-07 12:05:00,12.98,12.98,12.96,12.96,112853.40936089332,4.9632,4.9632,4.9555,4.9555,112853.4094
2011-12-07 12:10:00,12.96,12.97,12.95,12.96,112378.23711095272,4.9555,4.9594,4.9517,4.9555,112378.2371
2011-12-07 12:15:00,12.96,12.96,12.95,12.96,102637.20598717035,4.9555,4.9555,4.9517,4.9555,102637.206
2011-12-07 12:20:00,12.95,12.96,12.95,12.96,114991.68448562604,4.9517,4.9555,4.9517,4.9555,114991.6845
2011-12-07 12:25:00,12.96,13.03,12.96,13.01,150154.4309812307,4.9555,4.9823,4.9555,4.9747,150154.431
2011-12-07 12:30:00,13.01,13.02,12.99,13.01,264908.52934188646,4.9747,4.9785,4.967,4.9747,264908.5293
2011-12-07 12:35:00,13.01,13.01,12.99,13.0,117842.71798526966,4.9747,4.9747,4.967,4.9708,117842.718
2011-12-07 12:40:00,13.0,13.01,12.99,13.01,129484.43810881444,4.9708,4.9747,4.967,4.9747,129484.4381
2011-12-07 12:45:00,13.02,13.02,13.0,13.0,150154.4309812307,4.9785,4.9785,4.9708,4.9708,150154.431
2011-12-07 12:50:00,13.0,13.01,13.0,13.0,68899.9762413875,4.9708,4.9747,4.9708,4.9708,68899.9762
2011-12-07 12:55:00,13.0,13.02,13.0,13.01,94559.2777381801,4.9708,4.9785,4.9708,4.9747,94559.2777
2011-12-07 13:00:00,13.01,13.01,13.0,13.0,126870.99073414112,4.9747,4.9747,4.9708,4.9708,126870.9907
2011-12-07 13:05:00,12.99,13.01,12.98,13.01,236873.36659539083,4.967,4.9747,4.9632,4.9747,236873.3666
2011-12-07 13:10:00,13.01,13.03,13.0,13.03,224518.8880969352,4.9747,4.9823,4.9708,4.9823,224518.8881
2011-12-07 13:15:00,13.03,13.04,13.02,13.04,179377.5243525778,4.9823,4.9861,4.9785,4.9861,179377.5244
2011-12-07 13:20:00,13.04,13.05,13.04,13.05,181990.9717272512,4.9861,4.9899,4.9861,4.9899,181990.9717
2011-12-07 13:25:00,13.04,13.06,13.04,13.05,170586.83772867665,4.9861,4.9938,4.9861,4.9899,170586.8377
2011-12-07 13:30:00,13.05,13.06,13.04,13.04,275599.90496555,4.9899,4.9938,4.9861,4.9861,275599.905
2011-12-07 13:35:00,13.04,13.05,13.03,13.04,263007.84034212405,4.9861,4.9899,4.9823,4.9861,263007.8403
2011-12-07 13:40:00,13.04,13.05,13.04,13.04,207650.2732240437,4.9861,4.9899,4.9861,4.9861,207650.2732
2011-12-07 13:45:00,13.04,13.05,13.01,13.02,226181.99097172727,4.9861,4.9899,4.9747,4.9785,226181.991
2011-12-07 13:50:00,13.02,13.02,13.01,13.02,179852.6966025184,4.9785,4.9785,4.9747,4.9785,179852.6966
2011-12-07 13:55:00,13.02,13.04,13.01,13.04,203611.30909954853,4.9785,4.9861,4.9747,4.9861,203611.3091
2011-12-07 14:00:00,13.04,13.05,13.03,13.03,175576.146353053,4.9861,4.9899,4.9823,4.9823,175576.1464
2011-12-07 14:05:00,13.03,13.04,12.99,12.99,226894.74934663816,4.9823,4.9861,4.967,4.967,226894.7493
2011-12-07 14:10:00,12.99,12.99,12.98,12.98,124970.30173437872,4.967,4.967,4.9632,4.9632,124970.3017
2011-12-07 14:15:00,12.98,12.99,12.96,12.97,172962.69897837966,4.9632,4.967,4.9555,4.9594,172962.699
2011-12-07 14:20:00,12.97,12.98,12.96,12.98,181278.21335234024,4.9594,4.9632,4.9555,4.9632,181278.2134
2011-12-07 14:25:00,12.98,13.01,12.98,13.0,172249.94060346877,4.9632,4.9747,4.9632,4.9708,172249.9406
2011-12-07 14:30:00,13.01,13.01,12.98,12.99,196958.8976003801,4.9747,4.9747,4.9632,4.967,196958.8976
2011-12-07 14:35:00,12.98,13.01,12.97,13.0,198622.00047517224,4.9632,4.9747,4.9594,4.9708,198622.0005
2011-12-07 14:40:00,13.0,13.01,12.97,12.97,230458.5412211927,4.9708,4.9747,4.9594,4.9594,230458.5412
2011-12-07 14:45:00,12.97,12.98,12.94,12.94,230220.9550962224,4.9594,4.9632,4.9479,4.9479,230220.9551
2011-12-07 14:50:00,12.94,12.96,12.93,12.95,144689.95010691375,4.9479,4.9555,4.9441,4.9517,144689.9501
2011-12-07 14:55:00,12.95,12.95,12.92,12.93,123069.6127346163,4.9517,4.9517,4.9402,4.9441,123069.6127
2011-12-07 15:00:00,12.93,12.95,12.93,12.93,145165.12235685435,4.9441,4.9517,4.9441,4.9441,145165.1224
2011-12-07 15:05:00,12.93,12.95,12.93,12.93,109052.0313613685,4.9441,4.9517,4.9441,4.9441,109052.0314
2011-12-07 15:10:00,12.93,12.93,12.91,12.93,191019.2444761226,4.9441,4.9441,4.9364,4.9441,191019.2445
2011-12-07 15:15:00,12.93,13.01,12.93,13.01,484675.6949394156,4.9441,4.9747,4.9441,4.9747,484675.6949
2011-12-07 15:20:00,13.01,13.05,13.01,13.04,482299.8336897125,4.9747,4.9899,4.9747,4.9861,482299.8337
2011-12-07 15:25:00,13.04,13.06,13.02,13.02,176288.9047279639,4.9861,4.9938,4.9785,4.9785,176288.9047
2011-12-07 15:30:00,13.02,13.04,13.01,13.01,297695.4145877881,4.9785,4.9861,4.9747,4.9747,297695.4146
2011-12-07 15:35:00,13.01,13.08,13.01,13.07,483250.1781895937,4.9747,5.0014,4.9747,4.9976,483250.1782
2011-12-07 15:40:00,13.07,13.11,13.05,13.06,703254.9299120931,4.9976,5.0129,4.9899,4.9938,703254.9299
2011-12-07 15:45:00,13.05,13.07,13.03,13.07,578759.800427655,4.9899,4.9976,4.9823,4.9976,578759.8004
2011-12-07 15:50:00,13.07,13.07,13.04,13.05,641482.5374198147,4.9976,4.9976,4.9861,4.9899,641482.5374
2011-12-07 15:55:00,13.05,13.07,13.01,13.03,1339035.4003326206,4.9899,4.9976,4.9747,4.9823,1339035.4003
2011-12-08 09:30:00,12.9,13.05,12.88,13.04,459729.1518175339,4.9326,4.9899,4.9249,4.9861,459729.1518
2011-12-08 09:35:00,13.05,13.1,13.01,13.08,516512.235685436,4.9899,5.0091,4.9747,5.0014,516512.2357
2011-12-08 09:40:00,13.08,13.1,13.04,13.06,449988.1206937515,5.0014,5.0091,4.9861,4.9938,449988.1207
2011-12-08 09:45:00,13.06,13.09,13.06,13.07,206462.3425991922,4.9938,5.0052,4.9938,4.9976,206462.3426
2011-12-08 09:50:00,13.06,13.09,13.05,13.07,256117.84271798527,4.9938,5.0052,4.9899,4.9976,256117.8427
2011-12-08 09:55:00,13.07,13.07,13.01,13.03,227845.09384651936,4.9976,4.9976,4.9747,4.9823,227845.0938
2011-12-08 10:00:00,13.03,13.06,12.96,12.97,274649.5604656688,4.9823,4.9938,4.9555,4.9594,274649.5605
2011-12-08 10:05:00,12.97,13.0,12.96,12.98,326918.5079591352,4.9594,4.9708,4.9555,4.9632,326918.508
2011-12-08 10:10:00,12.98,13.04,12.98,13.01,589451.1760513186,4.9632,4.9861,4.9632,4.9747,589451.1761
2011-12-08 10:15:00,13.01,13.03,12.93,12.94,185792.34972677595,4.9747,4.9823,4.9441,4.9479,185792.3497
2011-12-08 10:20:00,12.94,12.98,12.94,12.95,236635.7804704205,4.9479,4.9632,4.9479,4.9517,236635.7805
2011-12-08 10:25:00,12.95,12.97,12.94,12.96,129484.43810881444,4.9517,4.9594,4.9479,4.9555,129484.4381
2011-12-08 10:30:00,12.96,13.04,12.95,13.03,166310.28747921123,4.9555,4.9861,4.9517,4.9823,166310.2875
2011-12-08 10:35:00,13.03,13.03,13.0,13.01,102399.61986220004,4.9823,4.9823,4.9708,4.9747,102399.6199
2011-12-08 10:40:00,13.01,13.01,12.98,13.01,156569.25635542884,4.9747,4.9747,4.9632,4.9747,156569.2564
2011-12-08 10:45:00,13.01,13.05,13.01,13.03,226657.16322166787,4.9747,4.9899,4.9747,4.9823,226657.1632
2011-12-08 10:50:00,13.04,13.06,13.03,13.04,167260.63197909243,4.9861,4.9938,4.9823,4.9861,167260.632
2011-12-08 10:55:00,13.05,13.05,13.03,13.03,258256.117842718,4.9899,4.9899,4.9823,4.9823,258256.1178
2011-12-08 11:00:00,13.03,13.04,13.01,13.02,389403.65882632456,4.9823,4.9861,4.9747,4.9785,389403.6588
2011-12-08 11:05:00,13.01,13.04,13.0,13.01,346875.7424566405,4.9747,4.9861,4.9708,4.9747,346875.7425
2011-12-08 11:10:00,13.01,13.02,12.99,13.0,281301.9719648373,4.9747,4.9785,4.967,4.9708,281301.972
2011-12-08 11:15:00,13.0,13.03,12.99,13.02,481587.07531480165,4.9708,4.9823,4.967,4.9785,481587.0753
2011-12-08 11:20:00,13.02,13.04,13.02,13.04,149679.2587312901,4.9785,4.9861,4.9785,4.9861,149679.2587
2011-12-08 11:25:00,13.03,13.05,13.03,13.03,172012.35447849846,4.9823,4.9899,4.9823,4.9823,172012.3545
2011-12-08 11:30:00,13.03,13.06,13.03,13.03,214777.8569731528,4.9823,4.9938,4.9823,4.9823,214777.857
2011-12-08 11:35:00,13.03,13.04,13.0,13.01,264195.77096697554,4.9823,4.9861,4.9708,4.9747,264195.771
2011-12-08 11:40:00,13.01,13.04,13.0,13.03,179139.93822760752,4.9747,4.9861,4.9708,4.9823,179139.9382
2011-12-08 11:45:00,13.03,13.06,13.03,13.05,248990.2589688762,4.9823,4.9938,4.9823,4.9899,248990.259
2011-12-08 11:50:00,13.05,13.06,13.03,13.05,261344.737467332,4.9899,4.9938,4.9823,4.9899,261344.7375
2011-12-08 11:55:00,13.05,13.06,13.04,13.05,176288.9047279639,4.9899,4.9938,4.9861,4.9899,176288.9047
2011-12-08 12:00:00,13.05,13.05,13.02,13.04,302684.7232121644,4.9899,4.9899,4.9785,4.9861,302684.7232
2011-12-08 12:05:00,13.04,13.07,13.04,13.07,194820.62247564743,4.9861,4.9976,4.9861,4.9976,194820.6225
2011-12-08 12:10:00,13.07,13.08,13.06,13.06,496792.5873129009,4.9976,5.0014,4.9938,4.9938,496792.5873
2011-12-08 12:15:00,13.06,13.06,13.05,13.06,158945.11760513188,4.9938,4.9938,4.9899,4.9938,158945.1176
2011-12-08 12:20:00,13.06,13.06,13.04,13.06,162746.4956046567,4.9938,4.9938,4.9861,4.9938,162746.4956
2011-12-08 12:25:00,13.06,13.07,13.05,13.07,506533.6184366833,4.9938,4.9976,4.9899,4.9976,506533.6184
2011-12-08 12:30:00,13.07,13.07,13.06,13.07,275837.49109052034,4.9976,4.9976,4.9938,4.9976,275837.4911
2011-12-08 12:35:00,13.07,13.08,13.06,13.06,321454.0270848182,4.9976,5.0014,4.9938,4.9938,321454.0271
2011-12-08 12:40:00,13.06,13.08,13.06,13.07,259206.4623425992,4.9938,5.0014,4.9938,4.9976,259206.4623
2011-12-08 12:45:00,13.07,13.08,13.07,13.08,233547.16084580665,4.9976,5.0014,4.9976,5.0014,233547.1608
2011-12-08 12:50:00,13.08,13.09,13.06,13.07,227369.9215965788,5.0014,5.0052,4.9938,4.9976,227369.9216
2011-12-08 12:55:00,13.06,13.07,13.06,13.06,167260.63197909243,4.9938,4.9976,4.9938,4.9938,167260.632
2011-12-08 13:00:00,13.06,13.08,13.05,13.08,563079.1161796151,4.9938,5.0014,4.9899,5.0014,563079.1162
2011-12-08 13:05:00,13.08,13.08,13.06,13.06,431456.402946068,5.0014,5.0014,4.9938,4.9938,431456.4029
2011-12-08 13:10:00,13.06,13.08,13.05,13.06,723212.1644095985,4.9938,5.0014,4.9899,4.9938,723212.1644
2011-12-08 13:15:00,13.06,13.06,13.05,13.06,779282.4899025897,4.9938,4.9938,4.9899,4.9938,779282.4899
2011-12-08 13:20:00,13.06,13.06,13.05,13.06,256117.84271798527,4.9938,4.9938,4.9899,4.9938,256117.8427
2011-12-08 13:25:00,13.06,13.07,13.06,13.06,276550.2494654312,4.9938,4.9976,4.9938,4.9938,276550.2495
2011-12-08 13:30:00,13.06,13.07,13.05,13.06,866714.1838916608,4.9938,4.9976,4.9899,4.9938,866714.1839
2011-12-08 13:35:00,13.06,13.08,13.06,13.07,451413.6374435733,4.9938,5.0014,4.9938,4.9976,451413.6374
2011-12-08 13:40:00,13.07,13.08,13.07,13.08,193395.1057258256,4.9976,5.0014,4.9976,5.0014,193395.1057
2011-12-08 13:45:00,13.08,13.08,13.06,13.06,272273.6992159658,5.0014,5.0014,4.9938,4.9938,272273.6992
2011-12-08 13:50:00,13.07,13.08,13.06,13.07,268947.4934663816,4.9976,5.0014,4.9938,4.9976,268947.4935
2011-12-08 13:55:00,13.07,13.09,13.06,13.08,342124.0199572345,4.9976,5.0052,4.9938,5.0014,342124.02
2011-12-08 14:00:00,13.08,13.09,13.07,13.08,410786.4100736517,5.0014,5.0052,4.9976,5.0014,410786.4101
2011-12-08 14:05:00,13.08,13.1,13.07,13.1,389641.24495129485,5.0014,5.0091,4.9976,5.0091,389641.245
2011-12-08 14:10:00,13.1,13.1,13.08,13.09,412211.9268234736,5.0091,5.0091,5.0014,5.0052,412211.9268
2011-12-08 14:15:00,13.09,13.11,13.08,13.09,651223.5685435971,5.0052,5.0129,5.0014,5.0052,651223.5685
2011-12-08 14:20:00,13.09,13.1,13.08,13.1,625089.0947968639,5.0052,5.0091,5.0014,5.0091,625089.0948
2011-12-08 14:25:00,13.1,13.11,13.09,13.11,261819.90971727253,5.0091,5.0129,5.0052,5.0129,261819.9097
2011-12-08 14:30:00,13.11,13.14,13.09,13.14,627702.5421715372,5.0129,5.0244,5.0052,5.0244,627702.5422
2011-12-08 14:35:00,13.13,13.14,13.12,13.12,437396.0560703255,5.0205,5.0244,5.0167,5.0167,437396.0561
2011-12-08 14:40:00,13.12,13.16,13.12,13.16,1018056.545497743,5.0167,5.032,5.0167,5.032,1018056.5455
2011-12-08 14:45:00,13.15,13.17,13.15,13.17,618199.0971727251,5.0282,5.0358,5.0282,5.0358,618199.0972
2011-12-08 14:50:00,13.17,13.17,13.12,13.13,1557614.6353052985,5.0358,5.0358,5.0167,5.0205,1557614.6353
2011-12-08 14:55:00,13.13,13.14,13.11,13.14,726775.956284153,5.0205,5.0244,5.0129,5.0244,726775.9563
2011-12-08 15:00:00,13.14,13.15,13.13,13.13,636730.8149204087,5.0244,5.0282,5.0205,5.0205,636730.8149
2011-12-08 15:05:00,13.13,13.14,13.12,13.13,614872.8914231409,5.0205,5.0244,5.0167,5.0205,614872.8914
2011-12-08 15:10:00,13.13,13.17,13.12,13.16,568543.597053932,5.0205,5.0358,5.0167,5.032,568543.5971
2011-12-08 15:15:00,13.16,13.18,13.14,13.18,734853.8845331433,5.032,5.0397,5.0244,5.0397,734853.8845
2011-12-08 15:20:00,13.18,13.18,13.13,13.13,842717.9852696602,5.0397,5.0397,5.0205,5.0205,842717.9853
2011-12-08 15:25:00,13.14,13.19,13.13,13.18,846994.5355191258,5.0244,5.0435,5.0205,5.0397,846994.5355
2011-12-08 15:30:00,13.18,13.24,13.18,13.2,1081492.0408648136,5.0397,5.0626,5.0397,5.0473,1081492.0409
2011-12-08 15:35:00,13.21,13.22,13.17,13.17,647659.7766690425,5.0511,5.0549,5.0358,5.0358,647659.7767
2011-12-08 15:40:00,13.17,13.17,13.12,13.13,969351.3898788312,5.0358,5.0358,5.0167,5.0205,969351.3899
2011-12-08 15:45:00,13.13,13.14,13.06,13.09,1067949.6317415065,5.0205,5.0244,4.9938,5.0052,1067949.6317
2011-12-08 15:50:00,13.09,13.09,13.06,13.07,1140413.3998574484,5.0052,5.0052,4.9938,4.9976,1140413.3999
2011-12-08 15:55:00,13.07,13.07,13.04,13.06,3342599.192207176,4.9976,4.9976,4.9861,4.9938,3342599.1922
2011-12-09 09:30:00,13.1,13.28,13.08,13.28,1225944.404846757,5.0091,5.0779,5.0014,5.0779,1225944.4048
2011-12-09 09:35:00,13.29,13.37,13.28,13.34,771442.1477785697,5.0817,5.1123,5.0779,5.1008,771442.1478
2011-12-09 09:40:00,13.33,13.35,13.3,13.31,519838.4414350202,5.097,5.1047,5.0855,5.0894,519838.4414
2011-12-09 09:45:00,13.3,13.31,13.25,13.25,763364.2195295795,5.0855,5.0894,5.0664,5.0664,763364.2195
2011-12-09 09:50:00,13.25,13.33,13.25,13.29,398431.931575196,5.0664,5.097,5.0664,5.0817,398431.9316
2011-12-09 09:55:00,13.29,13.29,13.26,13.26,423616.060822048,5.0817,5.0817,5.0702,5.0702,423616.0608
2011-12-09 10:00:00,13.26,13.3,13.26,13.29,641244.9512948444,5.0702,5.0855,5.0702,5.0817,641244.9513
2011-12-09 10:05:00,13.29,13.34,13.29,13.34,358042.2903302447,5.0817,5.1008,5.0817,5.1008,358042.2903
2011-12-09 10:10:00,13.34,13.36,13.3,13.3,513661.2021857924,5.1008,5.1085,5.0855,5.0855,513661.2022
2011-12-09 10:15:00,13.31,13.31,13.26,13.26,271798.5269660252,5.0894,5.0894,5.0702,5.0702,271798.527
2011-12-09 10:20:00,13.26,13.28,13.26,13.27,295557.13946305536,5.0702,5.0779,5.0702,5.0741,295557.1395
2011-12-09 10:25:00,13.27,13.27,13.23,13.26,366832.9769541459,5.0741,5.0741,5.0588,5.0702,366832.977
2011-12-09 10:30:00,13.26,13.26,13.24,13.24,822523.1646471847,5.0702,5.0702,5.0626,5.0626,822523.1646
2011-12-09 10:35:00,13.24,13.25,13.23,13.24,479211.2140650986,5.0626,5.0664,5.0588,5.0626,479211.2141
2011-12-09 10:40:00,13.24,13.27,13.23,13.26,734141.1261582323,5.0626,5.0741,5.0588,5.0702,734141.1262
2011-12-09 10:45:00,13.26,13.27,13.25,13.26,440722.2618199097,5.0702,5.0741,5.0664,5.0702,440722.2618
2011-12-09 10:50:00,13.26,13.28,13.25,13.26,489427.4174388216,5.0702,5.0779,5.0664,5.0702,489427.4174
2011-12-09 10:55:00,13.26,13.3,13.26,13.29,572107.3889284866,5.0702,5.0855,5.0702,5.0817,572107.3889
2011-12-09 11:00:00,13.3,13.32,13.29,13.3,532192.9199334759,5.0855,5.0932,5.0817,5.0855,532192.9199
2011-12-09 11:05:00,13.3,13.3,13.28,13.28,245901.6393442623,5.0855,5.0855,5.0779,5.0779,245901.6393
2011-12-09 11:10:00,13.29,13.29,13.25,13.28,538370.1591827037,5.0817,5.0817,5.0664,5.0779,538370.1592
2011-12-09 11:15:00,13.28,13.3,13.28,13.3,478973.6279401283,5.0779,5.0855,5.0779,5.0855,478973.6279
2011-12-09 11:20:00,13.3,13.3,13.28,13.29,103112.37823711096,5.0855,5.0855,5.0779,5.0817,103112.3782
2011-12-09 11:25:00,13.29,13.31,13.29,13.3,178664.76597766692,5.0817,5.0894,5.0817,5.0855,178664.766
2011-12-09 11:30:00,13.3,13.31,13.3,13.31,223568.543597054,5.0855,5.0894,5.0855,5.0894,223568.5436
2011-12-09 11:35:00,13.31,13.31,13.29,13.3,133523.40223330958,5.0894,5.0894,5.0817,5.0855,133523.4022
2011-12-09 11:40:00,13.3,13.34,13.29,13.33,323354.7160845807,5.0855,5.1008,5.0817,5.097,323354.7161
2011-12-09 11:45:00,13.33,13.33,13.28,13.29,329769.54145877884,5.097,5.097,5.0779,5.0817,329769.5415
2011-12-09 11:50:00,13.29,13.3,13.28,13.3,147303.39748158708,5.0817,5.0855,5.0779,5.0855,147303.3975
2011-12-09 11:55:00,13.3,13.3,13.28,13.29,342836.7783321454,5.0855,5.0855,5.0779,5.0817,342836.7783
2011-12-09 12:00:00,13.3,13.3,13.28,13.29,389878.83107626514,5.0855,5.0855,5.0779,5.0817,389878.8311
2011-12-09 12:05:00,13.29,13.31,13.29,13.3,211214.06509859825,5.0817,5.0894,5.0817,5.0855,211214.0651
2011-12-09 12:10:00,13.3,13.32,13.3,13.32,136849.6079828938,5.0855,5.0932,5.0855,5.0932,136849.608
2011-12-09 12:15:00,13.32,13.33,13.32,13.32,118793.06248515088,5.0932,5.097,5.0932,5.0932,118793.0625
2011-12-09 12:20:00,13.32,13.33,13.31,13.32,175576.146353053,5.0932,5.097,5.0894,5.0932,175576.1464
2011-12-09 12:25:00,13.32,13.33,13.31,13.32,182703.73010216205,5.0932,5.097,5.0894,5.0932,182703.7301
2011-12-09 12:30:00,13.32,13.33,13.29,13.3,612259.4440484676,5.0932,5.097,5.0817,5.0855,612259.444
2011-12-09 12:35:00,13.3,13.31,13.28,13.28,211926.8234735092,5.0855,5.0894,5.0779,5.0779,211926.8235
2011-12-09 12:40:00,13.28,13.32,13.27,13.31,229270.6105963412,5.0779,5.0932,5.0741,5.0894,229270.6106
2011-12-09 12:45:00,13.31,13.32,13.3,13.3,113803.75386077454,5.0894,5.0932,5.0855,5.0855,113803.7539
2011-12-09 12:50:00,13.3,13.31,13.28,13.3,113328.58161083392,5.0855,5.0894,5.0779,5.0855,113328.5816
2011-12-09 12:55:00,13.3,13.33,13.3,13.32,183178.90235210265,5.0855,5.097,5.0855,5.0932,183178.9024
2011-12-09 13:00:00,13.32,13.33,13.3,13.31,100498.93086243764,5.0932,5.097,5.0855,5.0894,100498.9309
2011-12-09 13:05:00,13.3,13.31,13.3,13.31,195295.79472558803,5.0855,5.0894,5.0855,5.0894,195295.7947
2011-12-09 13:10:00,13.31,13.31,13.3,13.3,89569.96911380376,5.0894,5.0894,5.0855,5.0855,89569.9691
2011-12-09 13:15:00,13.3,13.31,13.3,13.31,71275.83749109053,5.0855,5.0894,5.0855,5.0894,71275.8375
2011-12-09 13:20:00,13.3,13.32,13.3,13.32,73889.28486576384,5.0855,5.0932,5.0855,5.0932,73889.2849
2011-12-09 13:25:00,13.32,13.36,13.31,13.35,157519.60085531004,5.0932,5.1085,5.0894,5.1047,157519.6009
2011-12-09 13:30:00,13.35,13.36,13.34,13.36,162271.3233547161,5.1047,5.1085,5.1008,5.1085,162271.3234
2011-12-09 13:35:00,13.35,13.35,13.32,13.32,93846.51936326918,5.1047,5.1047,5.0932,5.0932,93846.5194
2011-12-09 13:40:00,13.32,13.32,13.29,13.29,891185.5547636019,5.0932,5.0932,5.0817,5.0817,891185.5548
2011-12-09 13:45:00,13.3,13.3,13.27,13.28,309337.13471133285,5.0855,5.0855,5.0741,5.0779,309337.1347
2011-12-09 13:50:00,13.29,13.3,13.28,13.29,342599.19220717513,5.0817,5.0855,5.0779,5.0817,342599.1922
2011-12-09 13:55:00,13.29,13.29,13.25,13.26,503444.99881206936,5.0817,5.0817,5.0664,5.0702,503444.9988
2011-12-09 14:00:00,13.26,13.3,13.26,13.29,216916.13209788548,5.0702,5.0855,5.0702,5.0817,216916.1321
2011-12-09 14:05:00,13.29,13.29,13.28,13.28,129722.02423378474,5.0817,5.0817,5.0779,5.0779,129722.0242
2011-12-09 14:10:00,13.28,13.3,13.28,13.29,555001.1879306248,5.0779,5.0855,5.0779,5.0817,555001.1879
2011-12-09 14:15:00,13.29,13.29,13.29,13.29,118555.47636018058,5.0817,5.0817,5.0817,5.0817,118555.4764
2011-12-09 14:20:00,13.29,13.29,13.28,13.28,207412.68709907343,5.0817,5.0817,5.0779,5.0779,207412.6871
2011-12-09 14:25:00,13.29,13.33,13.28,13.32,363031.59895462106,5.0817,5.097,5.0779,5.0932,363031.599
2011-12-09 14:30:00,13.32,13.33,13.3,13.32,180565.45497742933,5.0932,5.097,5.0855,5.0932,180565.455
2011-12-09 14:35:00,13.31,13.32,13.3,13.3,204799.2397244001,5.0894,5.0932,5.0855,5.0855,204799.2397
2011-12-09 14:40:00,13.3,13.31,13.3,13.31,255405.0843430744,5.0855,5.0894,5.0855,5.0894,255405.0843
2011-12-09 14:45:00,13.31,13.33,13.3,13.33,192207.1751009741,5.0894,5.097,5.0855,5.097,192207.1751
2011-12-09 14:50:00,13.33,13.33,13.3,13.31,236873.36659539083,5.097,5.097,5.0855,5.0894,236873.3666
2011-12-09 14:55:00,13.31,13.33,13.3,13.3,163934.4262295082,5.0894,5.097,5.0855,5.0855,163934.4262
2011-12-09 15:00:00,13.3,13.31,13.3,13.3,197671.65597529104,5.0855,5.0894,5.0855,5.0855,197671.656
2011-12-09 15:05:00,13.3,13.32,13.3,13.31,433119.5058208601,5.0855,5.0932,5.0855,5.0894,433119.5058
2011-12-09 15:10:00,13.31,13.31,13.3,13.31,312425.7543359468,5.0894,5.0894,5.0855,5.0894,312425.7543
2011-12-09 15:15:00,13.31,13.31,13.3,13.3,312425.7543359468,5.0894,5.0894,5.0855,5.0855,312425.7543
2011-12-09 15:20:00,13.3,13.33,13.3,13.33,362318.8405797101,5.0855,5.097,5.0855,5.097,362318.8406
2011-12-09 15:25:00,13.33,13.35,13.33,13.33,226181.99097172727,5.097,5.1047,5.097,5.097,226181.991
2011-12-09 15:30:00,13.33,13.33,13.3,13.31,289142.3140888572,5.097,5.097,5.0855,5.0894,289142.3141
2011-12-09 15:35:00,13.31,13.33,13.31,13.32,739843.1931575196,5.0894,5.097,5.0894,5.0932,739843.1932
2011-12-09 15:40:00,13.32,13.34,13.32,13.33,220242.33784746967,5.0932,5.1008,5.0932,5.097,220242.3378
2011-12-09 15:45:00,13.33,13.34,13.3,13.3,530054.6448087431,5.097,5.1008,5.0855,5.0855,530054.6448
2011-12-09 15:50:00,13.3,13.33,13.3,13.32,666429.0805416964,5.0855,5.097,5.0855,5.0932,666429.0805
2011-12-09 15:55:00,13.32,13.34,13.32,13.32,1489427.4174388216,5.0932,5.1008,5.0932,5.0932,1489427.4174
2011-12-12 09:30:00,13.16,13.16,13.07,13.12,677833.2145402709,5.032,5.032,4.9976,5.0167,677833.2145
2011-12-12 09:35:00,13.12,13.18,13.12,13.18,421002.61344737466,5.0167,5.0397,5.0167,5.0397,421002.6134
2011-12-12 09:40:00,13.18,13.18,13.14,13.16,365407.4602043241,5.0397,5.0397,5.0244,5.032,365407.4602
2011-12-12 09:45:00,13.16,13.22,13.14,13.21,287479.2112140651,5.032,5.0549,5.0244,5.0511,287479.2112
2011-12-12 09:50:00,13.21,13.22,13.17,13.18,366357.8047042053,5.0511,5.0549,5.0358,5.0397,366357.8047
2011-12-12 09:55:00,13.18,13.18,13.12,13.15,466143.977191732,5.0397,5.0397,5.0167,5.0282,466143.9772
2011-12-12 10:00:00,13.15,13.15,13.08,13.11,386077.4530767403,5.0282,5.0282,5.0014,5.0129,386077.4531
2011-12-12 10:05:00,13.11,13.14,13.1,13.12,317652.6490852934,5.0129,5.0244,5.0091,5.0167,317652.6491
2011-12-12 10:10:00,13.12,13.18,13.09,13.15,1281301.9719648373,5.0167,5.0397,5.0052,5.0282,1281301.972
2011-12-12 10:15:00,13.15,13.15,13.07,13.07,232596.8163459254,5.0282,5.0282,4.9976,4.9976,232596.8163
2011-12-12 10:20:00,13.07,13.09,13.05,13.07,175100.97410311238,4.9976,5.0052,4.9899,4.9976,175100.9741
2011-12-12 10:25:00,13.07,13.07,13.06,13.07,249703.0173437872,4.9976,4.9976,4.9938,4.9976,249703.0173
2011-12-12 10:30:00,13.07,13.07,13.06,13.07,193632.6918507959,4.9976,4.9976,4.9938,4.9976,193632.6919
2011-12-12 10:35:00,13.07,13.1,13.07,13.08,185554.76360180567,4.9976,5.0091,4.9976,5.0014,185554.7636
2011-12-12 10:40:00,13.09,13.12,13.07,13.12,173437.87122832026,5.0052,5.0167,4.9976,5.0167,173437.8712
2011-12-12 10:45:00,13.12,13.12,13.09,13.1,133048.22998336898,5.0167,5.0167,5.0052,5.0091,133048.23
2011-12-12 10:50:00,13.1,13.11,13.09,13.1,137799.952482775,5.0091,5.0129,5.0052,5.0091,137799.9525
2011-12-12 10:55:00,13.11,13.12,13.09,13.11,189356.14160133048,5.0129,5.0167,5.0052,5.0129,189356.1416
2011-12-12 11:00:00,13.1,13.13,13.09,13.12,244238.5364694702,5.0091,5.0205,5.0052,5.0167,244238.5365
2011-12-12 11:05:00,13.12,13.12,13.09,13.09,154193.39510572582,5.0167,5.0167,5.0052,5.0052,154193.3951
2011-12-12 11:10:00,13.1,13.11,13.08,13.08,263720.5987170349,5.0091,5.0129,5.0014,5.0014,263720.5987
2011-12-12 11:15:00,13.08,13.08,13.05,13.07,199097.17272511285,5.0014,5.0014,4.9899,4.9976,199097.1727
2011-12-12 11:20:00,13.07,13.14,13.06,13.13,339510.5725825612,4.9976,5.0244,4.9938,5.0205,339510.5726
2011-12-12 11:25:00,13.13,13.13,13.09,13.1,140650.98598241864,5.0205,5.0205,5.0052,5.0091,140650.986
2011-12-12 11:30:00,13.1,13.12,13.1,13.11,158232.35923022096,5.0091,5.0167,5.0091,5.0129,158232.3592
2011-12-12 11:35:00,13.11,13.12,13.09,13.09,84818.24661439772,5.0129,5.0167,5.0052,5.0052,84818.2466
2011-12-12 11:40:00,13.09,13.09,13.08,13.08,300071.2758374911,5.0052,5.0052,5.0014,5.0014,300071.2758
2011-12-12 11:45:00,13.08,13.08,13.05,13.06,179139.93822760752,5.0014,5.0014,4.9899,4.9938,179139.9382
2011-12-12 11:50:00,13.05,13.06,13.03,13.05,285340.9360893324,4.9899,4.9938,4.9823,4.9899,285340.9361
2011-12-12 11:55:00,13.05,13.05,13.02,13.05,343787.1228320266,4.9899,4.9899,4.9785,4.9899,343787.1228
2011-12-12 12:00:00,13.04,13.06,13.04,13.04,149441.6726063198,4.9861,4.9938,4.9861,4.9861,149441.6726
2011-12-12 12:05:00,13.04,13.05,13.03,13.05,167973.39035400332,4.9861,4.9899,4.9823,4.9899,167973.3904
2011-12-12 12:10:00,13.05,13.09,13.05,13.09,199572.34497505345,4.9899,5.0052,4.9899,5.0052,199572.345
2011-12-12 12:15:00,13.09,13.11,13.07,13.07,307911.6179615111,5.0052,5.0129,4.9976,4.9976,307911.618
2011-12-12 12:20:00,13.08,13.09,13.07,13.09,83630.31598954622,5.0014,5.0052,4.9976,5.0052,83630.316
2011-12-12 12:25:00,13.09,13.09,13.06,13.06,74839.62936564504,5.0052,5.0052,4.9938,4.9938,74839.6294
2011-12-12 12:30:00,13.06,13.09,13.06,13.08,287004.0389641245,4.9938,5.0052,4.9938,5.0014,287004.039
2011-12-12 12:35:00,13.08,13.09,13.08,13.09,145165.12235685435,5.0014,5.0052,5.0014,5.0052,145165.1224
2011-12-12 12:40:00,13.09,13.09,13.06,13.07,156094.08410548823,5.0052,5.0052,4.9938,4.9976,156094.0841
2011-12-12 12:45:00,13.07,13.07,13.06,13.07,150867.1893561416,4.9976,4.9976,4.9938,4.9976,150867.1894
2011-12-12 12:50:00,13.07,13.09,13.06,13.08,107151.34236160608,4.9976,5.0052,4.9938,5.0014,107151.3424
2011-12-12 12:55:00,13.08,13.1,13.07,13.1,251603.7063435496,5.0014,5.0091,4.9976,5.0091,251603.7063
2011-12-12 13:00:00,13.1,13.12,13.08,13.09,257543.35946780708,5.0091,5.0167,5.0014,5.0052,257543.3595
2011-12-12 13:05:00,13.09,13.09,13.07,13.08,109289.6174863388,5.0052,5.0052,4.9976,5.0014,109289.6175
2011-12-12 13:10:00,13.08,13.1,13.07,13.09,207412.68709907343,5.0014,5.0091,4.9976,5.0052,207412.6871
2011-12-12 13:15:00,13.09,13.11,13.09,13.09,140175.81373247804,5.0052,5.0129,5.0052,5.0052,140175.8137
2011-12-12 13:20:00,13.09,13.09,13.08,13.08,79116.17961511048,5.0052,5.0052,5.0014,5.0014,79116.1796
2011-12-12 13:25:00,13.08,13.1,13.07,13.09,180090.28272748872,5.0014,5.0091,4.9976,5.0052,180090.2827
2011-12-12 13:30:00,13.09,13.1,13.08,13.09,188880.96935138988,5.0052,5.0091,5.0014,5.0052,188880.9694
2011-12-12 13:35:00,13.09,13.1,13.09,13.09,106913.7562366358,5.0052,5.0091,5.0052,5.0052,106913.7562
2011-12-12 13:40:00,13.09,13.1,13.09,13.09,130434.78260869563,5.0052,5.0091,5.0052,5.0052,130434.7826
2011-12-12 13:45:00,13.09,13.1,13.08,13.08,154193.39510572582,5.0052,5.0091,5.0014,5.0014,154193.3951
2011-12-12 13:50:00,13.09,13.09,13.05,13.06,197671.65597529104,5.0052,5.0052,4.9899,4.9938,197671.656
2011-12-12 13:55:00,13.06,13.07,13.06,13.06,139463.05535756712,4.9938,4.9976,4.9938,4.9938,139463.0554
2011-12-12 14:00:00,13.06,13.06,13.05,13.06,229270.6105963412,4.9938,4.9938,4.9899,4.9938,229270.6106
2011-12-12 14:05:00,13.06,13.07,13.05,13.06,282489.9025896888,4.9938,4.9976,4.9899,4.9938,282489.9026
2011-12-12 14:10:00,13.06,13.06,13.02,13.03,152055.11998099313,4.9938,4.9938,4.9785,4.9823,152055.12
2011-12-12 14:15:00,13.03,13.04,13.02,13.04,217153.7182228558,4.9823,4.9861,4.9785,4.9861,217153.7182
2011-12-12 14:20:00,13.04,13.05,13.04,13.04,284153.0054644809,4.9861,4.9899,4.9861,4.9861,284153.0055
2011-12-12 14:25:00,13.04,13.04,13.03,13.03,297220.2423378475,4.9861,4.9861,4.9823,4.9823,297220.2423
2011-12-12 14:30:00,13.04,13.04,13.02,13.02,201948.2062247565,4.9861,4.9861,4.9785,4.9785,201948.2062
2011-12-12 14:35:00,13.02,13.03,13.0,13.02,301259.2064623426,4.9785,4.9823,4.9708,4.9785,301259.2065
2011-12-12 14:40:00,13.02,13.03,13.01,13.01,157519.60085531004,4.9785,4.9823,4.9747,4.9747,157519.6009
2011-12-12 14:45:00,13.01,13.06,13.01,13.06,403183.65407460206,4.9747,4.9938,4.9747,4.9938,403183.6541
2011-12-12 14:50:00,13.06,13.07,13.05,13.06,186742.6942266572,4.9938,4.9976,4.9899,4.9938,186742.6942
2011-12-12 14:55:00,13.06,13.07,13.06,13.06,266809.21834164887,4.9938,4.9976,4.9938,4.9938,266809.2183
2011-12-12 15:00:00,13.06,13.1,13.06,13.09,530767.4031836541,4.9938,5.0091,4.9938,5.0052,530767.4032
2011-12-12 15:05:00,13.09,13.1,13.04,13.06,313851.2710857686,5.0052,5.0091,4.9861,4.9938,313851.2711
2011-12-12 15:10:00,13.06,13.08,13.05,13.07,404846.7569493942,4.9938,5.0014,4.9899,4.9976,404846.7569
2011-12-12 15:15:00,13.07,13.07,13.05,13.06,369684.0104537895,4.9976,4.9976,4.9899,4.9938,369684.0105
2011-12-12 15:20:00,13.06,13.07,13.05,13.05,365407.4602043241,4.9938,4.9976,4.9899,4.9899,365407.4602
2011-12-12 15:25:00,13.06,13.11,13.05,13.1,413162.27132335474,4.9938,5.0129,4.9899,5.0091,413162.2713
2011-12-12 15:30:00,13.1,13.1,13.09,13.1,335709.19458303635,5.0091,5.0091,5.0052,5.0091,335709.1946
2011-12-12 15:35:00,13.1,13.12,13.1,13.12,361606.0822047992,5.0091,5.0167,5.0091,5.0167,361606.0822
2011-12-12 15:40:00,13.12,13.13,13.09,13.09,1074126.870990734,5.0167,5.0205,5.0052,5.0052,1074126.871
2011-12-12 15:45:00,13.09,13.09,13.07,13.08,703492.5160370634,5.0052,5.0052,4.9976,5.0014,703492.516
2011-12-12 15:50:00,13.08,13.12,13.06,13.12,947018.2941316228,5.0014,5.0167,4.9938,5.0167,947018.2941
2011-12-12 15:55:00,13.11,13.12,13.1,13.1,1074839.629365645,5.0129,5.0167,5.0091,5.0091,1074839.6294
2011-12-13 09:30:00,13.15,13.29,13.15,13.28,546685.6735566643,5.0282,5.0817,5.0282,5.0779,546685.6736
2011-12-13 09:35:00,13.28,13.33,13.25,13.31,291755.76146353054,5.0779,5.097,5.0664,5.0894,291755.7615
2011-12-13 09:40:00,13.3,13.32,13.28,13.3,205749.5842242813,5.0855,5.0932,5.0779,5.0855,205749.5842
2011-12-13 09:45:00,13.3,13.33,13.27,13.28,236873.36659539083,5.0855,5.097,5.0741,5.0779,236873.3666
2011-12-13 09:50:00,13.28,13.33,13.28,13.29,156569.25635542884,5.0779,5.097,5.0779,5.0817,156569.2564
2011-12-13 09:55:00,13.29,13.34,13.29,13.33,358992.634830126,5.0817,5.1008,5.0817,5.097,358992.6348
2011-12-13 10:00:00,13.33,13.35,13.3,13.33,183654.07460204329,5.097,5.1047,5.0855,5.097,183654.0746
2011-12-13 10:05:00,13.33,13.33,13.3,13.31,178427.1798526966,5.097,5.097,5.0855,5.0894,178427.1799
2011-12-13 10:10:00,13.32,13.34,13.3,13.31,267284.39059158944,5.0932,5.1008,5.0855,5.0894,267284.3906
2011-12-13 10:15:00,13.31,13.31,13.28,13.28,126158.23235923024,5.0894,5.0894,5.0779,5.0779,126158.2324
2011-12-13 10:20:00,13.28,13.31,13.27,13.27,152292.7061059634,5.0779,5.0894,5.0741,5.0741,152292.7061
2011-12-13 10:25:00,13.27,13.28,13.23,13.23,171299.59610358757,5.0741,5.0779,5.0588,5.0588,171299.5961
2011-12-13 10:30:00,13.23,13.27,13.23,13.24,344024.7089569969,5.0588,5.0741,5.0588,5.0626,344024.709
2011-12-13 10:35:00,13.24,13.24,13.2,13.22,231171.2995961036,5.0626,5.0626,5.0473,5.0549,231171.2996
2011-12-13 10:40:00,13.22,13.22,13.16,13.17,181040.62722737,5.0549,5.0549,5.032,5.0358,181040.6272
2011-12-13 10:45:00,13.17,13.17,13.11,13.11,446424.32881919696,5.0358,5.0358,5.0129,5.0129,446424.3288
2011-12-13 10:50:00,13.11,13.15,13.11,13.14,198859.58660014256,5.0129,5.0282,5.0129,5.0244,198859.5866
2011-12-13 10:55:00,13.14,13.17,13.12,13.12,360418.1515799477,5.0244,5.0358,5.0167,5.0167,360418.1516
2011-12-13 11:00:00,13.13,13.13,13.09,13.12,315276.7878355904,5.0205,5.0205,5.0052,5.0167,315276.7878
2011-12-13 11:05:00,13.12,13.12,13.07,13.09,293181.2782133524,5.0167,5.0167,4.9976,5.0052,293181.2782
2011-12-13 11:10:00,13.1,13.1,13.04,13.04,898313.1385127109,5.0091,5.0091,4.9861,4.9861,898313.1385
2011-12-13 11:15:00,13.04,13.05,13.02,13.05,282965.0748396293,4.9861,4.9899,4.9785,4.9899,282965.0748
2011-12-13 11:20:00,13.05,13.06,13.04,13.05,412687.0990734141,4.9899,4.9938,4.9861,4.9899,412687.0991
2011-12-13 11:25:00,13.05,13.06,13.02,13.04,170824.42385364696,4.9899,4.9938,4.9785,4.9861,170824.4239
2011-12-13 11:30:00,13.04,13.05,13.03,13.04,175813.73247802327,4.9861,4.9899,4.9823,4.9861,175813.7325
2011-12-13 11:35:00,13.04,13.04,13.03,13.04,234735.0914706581,4.9861,4.9861,4.9823,4.9861,234735.0915
2011-12-13 11:40:00,13.04,13.04,13.01,13.01,109289.6174863388,4.9861,4.9861,4.9747,4.9747,109289.6175
2011-12-13 11:45:00,13.01,13.02,12.99,13.0,212639.5818484201,4.9747,4.9785,4.967,4.9708,212639.5818
2011-12-13 11:50:00,13.01,13.01,13.0,13.0,97647.897362794,4.9747,4.9747,4.9708,4.9708,97647.8974
2011-12-13 11:55:00,13.0,13.03,13.0,13.02,177001.6631028748,4.9708,4.9823,4.9708,4.9785,177001.6631
2011-12-13 12:00:00,13.02,13.04,13.02,13.03,99073.41411261582,4.9785,4.9861,4.9785,4.9823,99073.4141
2011-12-13 12:05:00,13.03,13.05,13.03,13.04,184366.8329769541,4.9823,4.9899,4.9823,4.9861,184366.833
2011-12-13 12:10:00,13.05,13.05,13.04,13.04,86243.76336421953,4.9899,4.9899,4.9861,4.9861,86243.7634
2011-12-13 12:15:00,13.04,13.06,13.04,13.06,216440.95984794488,4.9861,4.9938,4.9861,4.9938,216440.9598
2011-12-13 12:20:00,13.06,13.07,13.05,13.07,295557.13946305536,4.9938,4.9976,4.9899,4.9976,295557.1395
2011-12-13 12:25:00,13.07,13.08,13.06,13.06,71038.25136612022,4.9976,5.0014,4.9938,4.9938,71038.2514
2011-12-13 12:30:00,13.06,13.08,13.06,13.06,106913.7562366358,4.9938,5.0014,4.9938,4.9938,106913.7562
2011-12-13 12:35:00,13.06,13.07,13.0,13.01,227369.9215965788,4.9938,4.9976,4.9708,4.9747,227369.9216
2011-12-13 12:40:00,13.01,13.01,13.0,13.0,118317.89023521026,4.9747,4.9747,4.9708,4.9708,118317.8902
2011-12-13 12:45:00,13.0,13.03,13.0,13.03,62960.32311712996,4.9708,4.9823,4.9708,4.9823,62960.3231
2011-12-13 12:50:00,13.04,13.05,13.03,13.04,108339.2729864576,4.9861,4.9899,4.9823,4.9861,108339.273
2011-12-13 12:55:00,13.04,13.07,13.04,13.07,130909.95485863628,4.9861,4.9976,4.9861,4.9976,130909.9549
2011-12-13 13:00:00,13.07,13.08,13.05,13.07,164647.1846044191,4.9976,5.0014,4.9899,4.9976,164647.1846
2011-12-13 13:05:00,13.07,13.08,13.05,13.08,117842.71798526966,4.9976,5.0014,4.9899,5.0014,117842.718
2011-12-13 13:10:00,13.08,13.12,13.08,13.11,307674.0318365408,5.0014,5.0167,5.0014,5.0129,307674.0318
2011-12-13 13:15:00,13.11,13.14,13.1,13.14,95984.7944880019,5.0129,5.0244,5.0091,5.0244,95984.7945
2011-12-13 13:20:00,13.13,13.14,13.11,13.12,119743.40698503208,5.0205,5.0244,5.0129,5.0167,119743.407
2011-12-13 13:25:00,13.12,13.14,13.11,13.14,131622.71323354717,5.0167,5.0244,5.0129,5.0244,131622.7132
2011-12-13 13:30:00,13.13,13.14,13.12,13.14,88144.45236398195,5.0205,5.0244,5.0167,5.0244,88144.4524
2011-12-13 13:35:00,13.14,13.14,13.09,13.11,263483.0125920646,5.0244,5.0244,5.0052,5.0129,263483.0126
2011-12-13 13:40:00,13.11,13.13,13.1,13.13,95034.4499881207,5.0129,5.0205,5.0091,5.0205,95034.45
2011-12-13 13:45:00,13.12,13.14,13.12,13.14,77453.07674031837,5.0167,5.0244,5.0167,5.0244,77453.0767
2011-12-13 13:50:00,13.13,13.14,13.13,13.14,39201.71062009979,5.0205,5.0244,5.0205,5.0244,39201.7106
2011-12-13 13:55:00,13.14,13.17,13.14,13.15,112378.23711095272,5.0244,5.0358,5.0244,5.0282,112378.2371
2011-12-13 14:00:00,13.15,13.2,13.14,13.19,300546.4480874317,5.0282,5.0473,5.0244,5.0435,300546.4481
2011-12-13 14:05:00,13.19,13.22,13.19,13.2,150154.4309812307,5.0435,5.0549,5.0435,5.0473,150154.431
2011-12-13 14:10:00,13.19,13.21,13.15,13.17,225231.6464718461,5.0435,5.0511,5.0282,5.0358,225231.6465
2011-12-13 14:15:00,13.17,13.18,13.14,13.14,137087.1941078641,5.0358,5.0397,5.0244,5.0244,137087.1941
2011-12-13 14:20:00,13.14,13.17,13.1,13.12,326918.5079591352,5.0244,5.0358,5.0091,5.0167,326918.508
2011-12-13 14:25:00,13.12,13.16,13.12,13.15,181040.62722737,5.0167,5.032,5.0167,5.0282,181040.6272
2011-12-13 14:30:00,13.15,13.16,13.1,13.12,393917.7952007603,5.0282,5.032,5.0091,5.0167,393917.7952
2011-12-13 14:35:00,13.12,13.12,13.09,13.09,382988.8334521264,5.0167,5.0167,5.0052,5.0052,382988.8335
2011-12-13 14:40:00,13.08,13.09,13.05,13.08,380375.3860774531,5.0014,5.0052,4.9899,5.0014,380375.3861
2011-12-13 14:45:00,13.08,13.09,13.05,13.05,361843.6683297696,5.0014,5.0052,4.9899,4.9899,361843.6683
2011-12-13 14:50:00,13.05,13.08,13.04,13.07,326918.5079591352,4.9899,5.0014,4.9861,4.9976,326918.508
2011-12-13 14:55:00,13.07,13.07,13.04,13.05,206224.7564742219,4.9976,4.9976,4.9861,4.9899,206224.7565
2011-12-13 15:00:00,13.04,13.07,13.04,13.06,175576.146353053,4.9861,4.9976,4.9861,4.9938,175576.1464
2011-12-13 15:05:00,13.06,13.08,13.04,13.05,207887.85934901403,4.9938,5.0014,4.9861,4.9899,207887.8593
2011-12-13 15:10:00,13.05,13.06,13.03,13.04,252791.63696840103,4.9899,4.9938,4.9823,4.9861,252791.637
2011-12-13 15:15:00,13.04,13.06,13.01,13.02,352340.22333095747,4.9861,4.9938,4.9747,4.9785,352340.2233
2011-12-13 15:20:00,13.02,13.03,12.95,12.95,747683.5352815395,4.9785,4.9823,4.9517,4.9517,747683.5353
2011-12-13 15:25:00,12.95,12.96,12.9,12.94,729389.4036588264,4.9517,4.9555,4.9326,4.9479,729389.4037
2011-12-13 15:30:00,12.94,12.96,12.89,12.92,531242.5754335946,4.9479,4.9555,4.9288,4.9402,531242.5754
2011-12-13 15:35:00,12.92,12.93,12.88,12.9,484913.2810643858,4.9402,4.9441,4.9249,4.9326,484913.2811
2011-12-13 15:40:00,12.9,12.93,12.89,12.93,524114.9916844856,4.9326,4.9441,4.9288,4.9441,524114.9917
2011-12-13 15:45:00,12.93,12.97,12.9,12.97,616773.5804229033,4.9441,4.9594,4.9326,4.9594,616773.5804
2011-12-13 15:50:00,12.96,12.99,12.93,12.93,1090995.4858636255,4.9555,4.967,4.9441,4.9441,1090995.4859
2011-12-13 15:55:00,12.94,13.0,12.93,12.98,1449750.5345687813,4.9479,4.9708,4.9441,4.9632,1449750.5346
2011-12-14 09:30:00,13.1,13.12,13.04,13.06,859111.4278926111,5.0091,5.0167,4.9861,4.9938,859111.4279
2011-12-14 09:35:00,13.05,13.07,12.93,12.97,516749.8218104063,4.9899,4.9976,4.9441,4.9594,516749.8218
2011-12-14 09:40:00,12.98,13.04,12.96,13.02,358042.2903302447,4.9632,4.9861,4.9555,4.9785,358042.2903
2011-12-14 09:45:00,13.02,13.02,12.88,12.91,787122.8320266097,4.9785,4.9785,4.9249,4.9364,787122.832
2011-12-14 09:50:00,12.9,12.95,12.9,12.94,457590.87669280113,4.9326,4.9517,4.9326,4.9479,457590.8767
2011-12-14 09:55:00,12.94,13.0,12.93,13.0,529579.4725588026,4.9479,4.9708,4.9441,4.9708,529579.4726
2011-12-14 10:00:00,13.0,13.0,12.97,12.98,320978.85483487765,4.9708,4.9708,4.9594,4.9632,320978.8548
2011-12-14 10:05:00,12.98,12.98,12.9,12.9,462817.7714421478,4.9632,4.9632,4.9326,4.9326,462817.7714
2011-12-14 10:10:00,12.9,12.91,12.88,12.88,332145.4027084818,4.9326,4.9364,4.9249,4.9249,332145.4027
2011-12-14 10:15:00,12.88,12.9,12.86,12.9,174863.38797814207,4.9249,4.9326,4.9173,4.9326,174863.388
2011-12-14 10:20:00,12.9,12.91,12.81,12.82,264670.9432169161,4.9326,4.9364,4.8982,4.902,264670.9432
2011-12-14 10:25:00,12.82,12.89,12.82,12.89,143502.01948206226,4.902,4.9288,4.902,4.9288,143502.0195
2011-12-14 10:30:00,12.88,12.9,12.86,12.87,105488.23948681397,4.9249,4.9326,4.9173,4.9211,105488.2395
2011-12-14 10:35:00,12.87,12.92,12.87,12.9,200047.51722499405,4.9211,4.9402,4.9211,4.9326,200047.5172
2011-12-14 10:40:00,12.9,12.9,12.85,12.85,249940.60346875744,4.9326,4.9326,4.9135,4.9135,249940.6035
2011-12-14 10:45:00,12.85,12.86,12.82,12.85,278688.524590164,4.9135,4.9173,4.902,4.9135,278688.5246
2011-12-14 10:50:00,12.85,12.85,12.81,12.82,186029.93585174627,4.9135,4.9135,4.8982,4.902,186029.9359
2011-12-14 10:55:00,12.82,12.83,12.77,12.78,343787.1228320266,4.902,4.9058,4.8829,4.8867,343787.1228
2011-12-14 11:00:00,12.78,12.82,12.78,12.8,209075.78997386555,4.8867,4.902,4.8867,4.8944,209075.79
2011-12-14 11:05:00,12.8,12.8,12.75,12.77,234497.50534568785,4.8944,4.8944,4.8752,4.8829,234497.5053
2011-12-14 11:10:00,12.77,12.8,12.77,12.77,201235.4478498456,4.8829,4.8944,4.8829,4.8829,201235.4478
2011-12-14 11:15:00,12.77,12.78,12.76,12.77,186980.28035162747,4.8829,4.8867,4.8791,4.8829,186980.2804
2011-12-14 11:20:00,12.77,12.79,12.75,12.77,194345.4502257068,4.8829,4.8905,4.8752,4.8829,194345.4502
2011-12-14 11:25:00,12.77,12.77,12.69,12.7,565692.5635542885,4.8829,4.8829,4.8523,4.8561,565692.5636
2011-12-14 11:30:00,12.7,12.7,12.65,12.66,319078.16583511524,4.8561,4.8561,4.837,4.8408,319078.1658
2011-12-14 11:35:00,12.66,12.66,12.61,12.63,695652.1739130435,4.8408,4.8408,4.8217,4.8293,695652.1739
2011-12-14 11:40:00,12.63,12.68,12.63,12.66,236635.7804704205,4.8293,4.8485,4.8293,4.8408,236635.7805
2011-12-14 11:45:00,12.67,12.67,12.65,12.67,218816.82109764792,4.8446,4.8446,4.837,4.8446,218816.8211
2011-12-14 11:50:00,12.67,12.68,12.66,12.68,423853.6469470183,4.8446,4.8485,4.8408,4.8485,423853.6469
2011-12-14 11:55:00,12.68,12.71,12.67,12.71,260869.5652173913,4.8485,4.8599,4.8446,4.8599,260869.5652
2011-12-14 12:00:00,12.71,12.71,12.69,12.7,173675.45735329058,4.8599,4.8599,4.8523,4.8561,173675.4574
2011-12-14 12:05:00,12.7,12.73,12.69,12.73,150154.4309812307,4.8561,4.8676,4.8523,4.8676,150154.431
2011-12-14 12:10:00,12.73,12.77,12.73,12.74,365169.87407935376,4.8676,4.8829,4.8676,4.8714,365169.8741
2011-12-14 12:15:00,12.74,12.79,12.74,12.78,93846.51936326918,4.8714,4.8905,4.8714,4.8867,93846.5194
2011-12-14 12:20:00,12.78,12.78,12.76,12.77,76502.73224043717,4.8867,4.8867,4.8791,4.8829,76502.7322
2011-12-14 12:25:00,12.77,12.77,12.76,12.77,91708.24423853648,4.8829,4.8829,4.8791,4.8829,91708.2442
2011-12-14 12:30:00,12.77,12.78,12.76,12.77,150392.017106201,4.8829,4.8867,4.8791,4.8829,150392.0171
2011-12-14 12:35:00,12.77,12.77,12.73,12.73,197909.24210026136,4.8829,4.8829,4.8676,4.8676,197909.2421
2011-12-14 12:40:00,12.74,12.75,12.73,12.74,191256.8306010929,4.8714,4.8752,4.8676,4.8714,191256.8306
2011-12-14 12:45:00,12.74,12.78,12.74,12.77,182941.3162271324,4.8714,4.8867,4.8714,4.8829,182941.3162
2011-12-14 12:50:00,12.77,12.79,12.76,12.77,223330.9574720836,4.8829,4.8905,4.8791,4.8829,223330.9575
2011-12-14 12:55:00,12.77,12.79,12.75,12.79,149204.08648134948,4.8829,4.8905,4.8752,4.8905,149204.0865
2011-12-14 13:00:00,12.79,12.8,12.76,12.77,115466.85673556665,4.8905,4.8944,4.8791,4.8829,115466.8567
2011-12-14 13:05:00,12.77,12.81,12.77,12.79,116179.61511047756,4.8829,4.8982,4.8829,4.8905,116179.6151
2011-12-14 13:10:00,12.79,12.79,12.77,12.78,89569.96911380376,4.8905,4.8905,4.8829,4.8867,89569.9691
2011-12-14 13:15:00,12.78,12.81,12.78,12.8,213827.5124732716,4.8867,4.8982,4.8867,4.8944,213827.5125
2011-12-14 13:20:00,12.8,12.81,12.78,12.78,164884.77072938942,4.8944,4.8982,4.8867,4.8867,164884.7707
2011-12-14 13:25:00,12.78,12.8,12.78,12.8,108101.6868614873,4.8867,4.8944,4.8867,4.8944,108101.6869
2011-12-14 13:30:00,12.8,12.8,12.77,12.78,130909.95485863628,4.8944,4.8944,4.8829,4.8867,130909.9549
2011-12-14 13:35:00,12.78,12.81,12.77,12.8,235685.4359705393,4.8867,4.8982,4.8829,4.8944,235685.436
2011-12-14 13:40:00,12.8,12.81,12.79,12.8,359467.80708006653,4.8944,4.8982,4.8905,4.8944,359467.8071
2011-12-14 13:45:00,12.8,12.8,12.77,12.77,220479.92397244,4.8944,4.8944,4.8829,4.8829,220479.924
2011-12-14 13:50:00,12.77,12.77,12.75,12.77,75314.80161558565,4.8829,4.8829,4.8752,4.8829,75314.8016
2011-12-14 13:55:00,12.77,12.77,12.74,12.74,220955.0962223806,4.8829,4.8829,4.8714,4.8714,220955.0962
2011-12-14 14:00:00,12.75,12.75,12.71,12.74,188168.21097647896,4.8752,4.8752,4.8599,4.8714,188168.211
2011-12-14 14:05:00,12.74,12.77,12.74,12.75,136374.4357329532,4.8714,4.8829,4.8714,4.8752,136374.4357
2011-12-14 14:10:00,12.74,12.76,12.72,12.75,103349.96436208126,4.8714,4.8791,4.8638,4.8752,103349.9644
2011-12-14 14:15:00,12.75,12.79,12.74,12.76,205274.4119743407,4.8752,4.8905,4.8714,4.8791,205274.412
2011-12-14 14:20:00,12.77,12.77,12.75,12.75,111190.3064861012,4.8829,4.8829,4.8752,4.8752,111190.3065
2011-12-14 14:25:00,12.76,12.81,12.76,12.8,249465.43121881684,4.8791,4.8982,4.8791,4.8944,249465.4312
2011-12-14 14:30:00,12.8,12.81,12.77,12.78,219054.4072226182,4.8944,4.8982,4.8829,4.8867,219054.4072
2011-12-14 14:35:00,12.77,12.77,12.72,12.73,272036.11309099547,4.8829,4.8829,4.8638,4.8676,272036.1131
2011-12-14 14:40:00,12.73,12.77,12.73,12.76,319790.92421002616,4.8676,4.8829,4.8676,4.8791,319790.9242
2011-12-14 14:45:00,12.76,12.78,12.75,12.76,275837.49109052034,4.8791,4.8867,4.8752,4.8791,275837.4911
2011-12-14 14:50:00,12.76,12.76,12.73,12.74,176526.4908529342,4.8791,4.8791,4.8676,4.8714,176526.4909
2011-12-14 14:55:00,12.74,12.74,12.7,12.72,133523.40223330958,4.8714,4.8714,4.8561,4.8638,133523.4022
2011-12-14 15:00:00,12.73,12.75,12.72,12.73,143502.01948206226,4.8676,4.8752,4.8638,4.8676,143502.0195
2011-12-14 15:05:00,12.73,12.74,12.7,12.71,137087.1941078641,4.8676,4.8714,4.8561,4.8599,137087.1941
2011-12-14 15:10:00,12.71,12.76,12.71,12.74,430506.0584461868,4.8599,4.8791,4.8599,4.8714,430506.0584
2011-12-14 15:15:00,12.75,12.76,12.73,12.74,227607.50772154907,4.8752,4.8791,4.8676,4.8714,227607.5077
2011-12-14 15:20:00,12.74,12.75,12.7,12.72,299358.5174625802,4.8714,4.8752,4.8561,4.8638,299358.5175
2011-12-14 15:25:00,12.72,12.74,12.71,12.74,247327.1560940841,4.8638,4.8714,4.8599,4.8714,247327.1561
2011-12-14 15:30:00,12.74,12.75,12.72,12.72,509384.6519363269,4.8714,4.8752,4.8638,4.8638,509384.6519
2011-12-14 15:35:00,12.72,12.73,12.68,12.71,492516.03706343553,4.8638,4.8676,4.8485,4.8599,492516.0371
2011-12-14 15:40:00,12.71,12.72,12.7,12.72,633642.1952957948,4.8599,4.8638,4.8561,4.8638,633642.1953
2011-12-14 15:45:00,12.72,12.79,12.71,12.78,961035.8755048704,4.8638,4.8905,4.8599,4.8867,961035.8755
2011-12-14 15:50:00,12.78,12.78,12.75,12.77,789973.8655262532,4.8867,4.8867,4.8752,4.8829,789973.8655
2011-12-14 15:55:00,12.77,12.77,12.73,12.74,1044903.777619387,4.8829,4.8829,4.8676,4.8714,1044903.7776
2011-12-15 09:30:00,12.86,12.88,12.72,12.75,585649.7980517938,4.9173,4.9249,4.8638,4.8752,585649.7981
2011-12-15 09:35:00,12.75,12.75,12.72,12.73,728201.4730339749,4.8752,4.8752,4.8638,4.8676,728201.473
2011-12-15 09:40:00,12.73,12.73,12.67,12.68,448562.60394392966,4.8676,4.8676,4.8446,4.8485,448562.6039
2011-12-15 09:45:00,12.68,12.68,12.64,12.64,383226.4195770967,4.8485,4.8485,4.8332,4.8332,383226.4196
2011-12-15 09:50:00,12.65,12.7,12.65,12.68,250653.3618436684,4.837,4.8561,4.837,4.8485,250653.3618
2011-12-15 09:55:00,12.69,12.7,12.64,12.65,285340.9360893324,4.8523,4.8561,4.8332,4.837,285340.9361
2011-12-15 10:00:00,12.65,12.69,12.63,12.63,355666.4290805417,4.837,4.8523,4.8293,4.8293,355666.4291
2011-12-15 10:05:00,12.63,12.64,12.6,12.6,265146.11546685675,4.8293,4.8332,4.8179,4.8179,265146.1155
2011-12-15 10:10:00,12.6,12.6,12.56,12.57,369208.8382038489,4.8179,4.8179,4.8026,4.8064,369208.8382
2011-12-15 10:15:00,12.57,12.57,12.52,12.56,632691.8507959135,4.8064,4.8064,4.7873,4.8026,632691.8508
2011-12-15 10:20:00,12.56,12.56,12.54,12.56,309812.3069612735,4.8026,4.8026,4.7949,4.8026,309812.307
2011-12-15 10:25:00,12.56,12.57,12.49,12.49,267997.1489665004,4.8026,4.8064,4.7758,4.7758,267997.149
2011-12-15 10:30:00,12.5,12.51,12.48,12.48,395105.7258256118,4.7796,4.7835,4.772,4.772,395105.7258
2011-12-15 10:35:00,12.48,12.49,12.43,12.44,306961.27346162987,4.772,4.7758,4.7529,4.7567,306961.2735
2011-12-15 10:40:00,12.43,12.45,12.42,12.45,505583.2739368021,4.7529,4.7605,4.7491,4.7605,505583.2739
2011-12-15 10:45:00,12.45,12.47,12.41,12.45,578997.3865526253,4.7605,4.7682,4.7452,4.7605,578997.3866
2011-12-15 10:50:00,12.45,12.47,12.41,12.44,472796.38869090047,4.7605,4.7682,4.7452,4.7567,472796.3887
2011-12-15 10:55:00,12.45,12.45,12.42,12.43,369684.0104537895,4.7605,4.7605,4.7491,4.7529,369684.0105
2011-12-15 11:00:00,12.43,12.45,12.41,12.44,450463.2929436921,4.7529,4.7605,4.7452,4.7567,450463.2929
2011-12-15 11:05:00,12.44,12.44,12.36,12.37,590163.9344262296,4.7567,4.7567,4.7261,4.7299,590163.9344
2011-12-15 11:10:00,12.37,12.39,12.35,12.38,873841.7676407698,4.7299,4.7376,4.7223,4.7338,873841.7676
2011-12-15 11:15:00,12.38,12.39,12.35,12.36,383701.5918270373,4.7338,4.7376,4.7223,4.7261,383701.5918
2011-12-15 11:20:00,12.35,12.37,12.35,12.35,320028.51033499645,4.7223,4.7299,4.7223,4.7223,320028.5103
2011-12-15 11:25:00,12.35,12.37,12.32,12.36,543359.4678070801,4.7223,4.7299,4.7108,4.7261,543359.4678
2011-12-15 11:30:00,12.36,12.37,12.35,12.35,667141.8389166073,4.7261,4.7299,4.7223,4.7223,667141.8389
2011-12-15 11:35:00,12.36,12.36,12.32,12.33,525065.3361843668,4.7261,4.7261,4.7108,4.7146,525065.3362
2011-12-15 11:40:00,12.34,12.36,12.33,12.35,483487.76431456406,4.7185,4.7261,4.7146,4.7223,483487.7643
2011-12-15 11:45:00,12.36,12.36,12.34,12.34,358279.87645521504,4.7261,4.7261,4.7185,4.7185,358279.8765
2011-12-15 11:50:00,12.34,12.34,12.28,12.28,346638.15633167024,4.7185,4.7185,4.6955,4.6955,346638.1563
2011-12-15 11:55:00,12.28,12.29,12.24,12.26,588738.4176764077,4.6955,4.6993,4.6802,4.6879,588738.4177
2011-12-15 12:00:00,12.26,12.31,12.26,12.31,627940.1282965075,4.6879,4.707,4.6879,4.707,627940.1283
2011-12-15 12:05:00,12.31,12.34,12.31,12.34,413399.857448325,4.707,4.7185,4.707,4.7185,413399.8574
2011-12-15 12:10:00,12.34,12.37,12.34,12.37,220955.0962223806,4.7185,4.7299,4.7185,4.7299,220955.0962
2011-12-15 12:15:00,12.37,12.38,12.36,12.37,354716.0845806605,4.7299,4.7338,4.7261,4.7299,354716.0846
2011-12-15 12:20:00,12.37,12.4,12.37,12.38,205987.1703492516,4.7299,4.7414,4.7299,4.7338,205987.1703
2011-12-15 12:25:00,12.38,12.4,12.38,12.4,92658.58873841767,4.7338,4.7414,4.7338,4.7414,92658.5887
2011-12-15 12:30:00,12.4,12.42,12.4,12.41,184129.24685198383,4.7414,4.7491,4.7414,4.7452,184129.2469
2011-12-15 12:35:00,12.41,12.44,12.41,12.43,338797.81420765026,4.7452,4.7567,4.7452,4.7529,338797.8142
2011-12-15 12:40:00,12.43,12.44,12.42,12.43,147303.39748158708,4.7529,4.7567,4.7491,4.7529,147303.3975
2011-12-15 12:45:00,12.43,12.44,12.42,12.43,229745.78284628177,4.7529,4.7567,4.7491,4.7529,229745.7828
2011-12-15 12:50:00,12.44,12.46,12.42,12.43,184129.24685198383,4.7567,4.7643,4.7491,4.7529,184129.2469
2011-12-15 12:55:00,12.43,12.45,12.43,12.45,100023.75861249704,4.7529,4.7605,4.7529,4.7605,100023.7586
2011-12-15 13:00:00,12.45,12.46,12.43,12.45,181040.62722737,4.7605,4.7643,4.7529,4.7605,181040.6272
2011-12-15 13:05:00,12.45,12.47,12.44,12.46,97885.48348776432,4.7605,4.7682,4.7567,4.7643,97885.4835
2011-12-15 13:10:00,12.47,12.47,12.45,12.45,86243.76336421953,4.7682,4.7682,4.7605,4.7605,86243.7634
2011-12-15 13:15:00,12.45,12.49,12.45,12.49,79591.35186505108,4.7605,4.7758,4.7605,4.7758,79591.3519
2011-12-15 13:20:00,12.49,12.5,12.47,12.5,164884.77072938942,4.7758,4.7796,4.7682,4.7796,164884.7707
2011-12-15 13:25:00,12.5,12.5,12.48,12.48,103349.96436208126,4.7796,4.7796,4.772,4.772,103349.9644
2011-12-15 13:30:00,12.48,12.49,12.45,12.45,180803.0411023996,4.772,4.7758,4.7605,4.7605,180803.0411
2011-12-15 13:35:00,12.45,12.47,12.45,12.47,143264.43335709194,4.7605,4.7682,4.7605,4.7682,143264.4334
2011-12-15 13:40:00,12.46,12.5,12.45,12.49,234022.3330957472,4.7643,4.7796,4.7605,4.7758,234022.3331
2011-12-15 13:45:00,12.49,12.5,12.49,12.5,100261.34473746734,4.7758,4.7796,4.7758,4.7796,100261.3447
2011-12-15 13:50:00,12.5,12.5,12.48,12.48,284153.0054644809,4.7796,4.7796,4.772,4.772,284153.0055
2011-12-15 13:55:00,12.48,12.48,12.46,12.46,150629.6032311713,4.772,4.772,4.7643,4.7643,150629.6032
2011-12-15 14:00:00,12.47,12.48,12.46,12.48,90045.14136374436,4.7682,4.772,4.7643,4.772,90045.1414
2011-12-15 14:05:00,12.48,12.48,12.44,12.44,185792.34972677595,4.772,4.772,4.7567,4.7567,185792.3497
2011-12-15 14:10:00,12.44,12.47,12.44,12.45,370159.1827037301,4.7567,4.7682,4.7567,4.7605,370159.1827
2011-12-15 14:15:00,12.45,12.47,12.45,12.46,73889.28486576384,4.7605,4.7682,4.7605,4.7643,73889.2849
2011-12-15 14:20:00,12.47,12.47,12.44,12.44,108814.4452363982,4.7682,4.7682,4.7567,4.7567,108814.4452
2011-12-15 14:25:00,12.44,12.44,12.42,12.43,162746.4956046567,4.7567,4.7567,4.7491,4.7529,162746.4956
2011-12-15 14:30:00,12.43,12.44,12.43,12.43,167973.39035400332,4.7529,4.7567,4.7529,4.7529,167973.3904
2011-12-15 14:35:00,12.44,12.44,12.43,12.44,74839.62936564504,4.7567,4.7567,4.7529,4.7567,74839.6294
2011-12-15 14:40:00,12.44,12.44,12.42,12.43,81254.45473984319,4.7567,4.7567,4.7491,4.7529,81254.4547
2011-12-15 14:45:00,12.43,12.43,12.42,12.42,331907.81658351154,4.7529,4.7529,4.7491,4.7491,331907.8166
2011-12-15 14:50:00,12.42,12.43,12.42,12.43,184366.8329769541,4.7491,4.7529,4.7491,4.7529,184366.833
2011-12-15 14:55:00,12.43,12.45,12.42,12.44,164884.77072938942,4.7529,4.7605,4.7491,4.7567,164884.7707
2011-12-15 15:00:00,12.44,12.45,12.43,12.45,200760.27559990497,4.7567,4.7605,4.7529,4.7605,200760.2756
2011-12-15 15:05:00,12.45,12.46,12.45,12.45,157757.18698028036,4.7605,4.7643,4.7605,4.7605,157757.187
2011-12-15 15:10:00,12.45,12.46,12.44,12.44,285578.5222143027,4.7605,4.7643,4.7567,4.7567,285578.5222
2011-12-15 15:15:00,12.44,12.48,12.44,12.47,250890.94796863865,4.7567,4.772,4.7567,4.7682,250890.948
2011-12-15 15:20:00,12.47,12.49,12.46,12.47,265146.11546685675,4.7682,4.7758,4.7643,4.7682,265146.1155
2011-12-15 15:25:00,12.47,12.48,12.46,12.47,319790.92421002616,4.7682,4.772,4.7643,4.7682,319790.9242
2011-12-15 15:30:00,12.48,12.5,12.47,12.49,303872.6538370159,4.772,4.7796,4.7682,4.7758,303872.6538
2011-12-15 15:35:00,12.49,12.49,12.48,12.49,479211.2140650986,4.7758,4.7758,4.772,4.7758,479211.2141
2011-12-15 15:40:00,12.49,12.5,12.48,12.48,433357.0919458304,4.7758,4.7796,4.772,4.772,433357.0919
2011-12-15 15:45:00,12.48,12.48,12.45,12.46,823948.6813970064,4.772,4.772,4.7605,4.7643,823948.6814
2011-12-15 15:50:00,12.46,12.47,12.43,12.44,760988.3582798765,4.7643,4.7682,4.7529,4.7567,760988.3583
2011-12-15 15:55:00,12.44,12.47,12.43,12.46,1451176.051318603,4.7567,4.7682,4.7529,4.7643,1451176.0513
2011-12-16 09:30:00,12.55,12.68,12.51,12.67,6217153.718222856,4.7988,4.8485,4.7835,4.8446,6217153.7182
2011-12-16 09:35:00,12.67,12.85,12.67,12.84,757186.9802803516,4.8446,4.9135,4.8446,4.9096,757186.9803
2011-12-16 09:40:00,12.84,12.86,12.77,12.78,481111.903064861,4.9096,4.9173,4.8829,4.8867,481111.9031
2011-12-16 09:45:00,12.78,12.8,12.72,12.75,541221.1926823474,4.8867,4.8944,4.8638,4.8752,541221.1927
2011-12-16 09:50:00,12.75,12.85,12.75,12.82,424328.8191969589,4.8752,4.9135,4.8752,4.902,424328.8192
2011-12-16 09:55:00,12.82,12.89,12.82,12.89,407460.2043240675,4.902,4.9288,4.902,4.9288,407460.2043
2011-12-16 10:00:00,12.89,12.93,12.83,12.9,684960.7982893799,4.9288,4.9441,4.9058,4.9326,684960.7983
2011-12-16 10:05:00,12.9,12.98,12.9,12.95,564029.4606794963,4.9326,4.9632,4.9326,4.9517,564029.4607
2011-12-16 10:10:00,12.95,12.99,12.92,12.94,446186.7426942267,4.9517,4.967,4.9402,4.9479,446186.7427
2011-12-16 10:15:00,12.94,12.98,12.93,12.98,285578.5222143027,4.9479,4.9632,4.9441,4.9632,285578.5222
2011-12-16 10:20:00,12.98,12.98,12.94,12.94,314326.4433357092,4.9632,4.9632,4.9479,4.9479,314326.4433
2011-12-16 10:25:00,12.94,12.96,12.92,12.92,466143.977191732,4.9479,4.9555,4.9402,4.9402,466143.9772
2011-12-16 10:30:00,12.92,12.92,12.89,12.91,318127.82133523404,4.9402,4.9402,4.9288,4.9364,318127.8213
2011-12-16 10:35:00,12.91,12.93,12.89,12.9,346162.9840817296,4.9364,4.9441,4.9288,4.9326,346162.9841
2011-12-16 10:40:00,12.89,12.93,12.89,12.93,269897.8379662628,4.9288,4.9441,4.9288,4.9441,269897.838
2011-12-16 10:45:00,12.93,12.94,12.89,12.89,269422.6657163222,4.9441,4.9479,4.9288,4.9288,269422.6657
2011-12-16 10:50:00,12.9,12.93,12.9,12.92,282252.3164647185,4.9326,4.9441,4.9326,4.9402,282252.3165
2011-12-16 10:55:00,12.92,12.94,12.92,12.94,182466.1439771917,4.9402,4.9479,4.9402,4.9479,182466.144
2011-12-16 11:00:00,12.94,12.96,12.9,12.91,277025.42171537183,4.9479,4.9555,4.9326,4.9364,277025.4217
2011-12-16 11:05:00,12.91,12.94,12.91,12.93,204086.4813494892,4.9364,4.9479,4.9364,4.9441,204086.4813
2011-12-16 11:10:00,12.93,12.96,12.93,12.96,165122.3568543597,4.9441,4.9555,4.9441,4.9555,165122.3569
2011-12-16 11:15:00,12.96,12.96,12.93,12.93,308624.37633642193,4.9555,4.9555,4.9441,4.9441,308624.3763
2011-12-16 11:20:00,12.93,12.93,12.88,12.88,326443.3357091946,4.9441,4.9441,4.9249,4.9249,326443.3357
2011-12-16 11:25:00,12.88,12.88,12.87,12.88,158232.35923022096,4.9249,4.9249,4.9211,4.9249,158232.3592
2011-12-16 11:30:00,12.88,12.88,12.84,12.84,262532.6680921834,4.9249,4.9249,4.9096,4.9096,262532.6681
2011-12-16 11:35:00,12.84,12.85,12.81,12.82,164647.1846044191,4.9096,4.9135,4.8982,4.902,164647.1846
2011-12-16 11:40:00,12.82,12.83,12.82,12.82,129722.02423378474,4.902,4.9058,4.902,4.902,129722.0242
2011-12-16 11:45:00,12.82,12.85,12.81,12.81,226419.57709669755,4.902,4.9135,4.8982,4.8982,226419.5771
2011-12-16 11:50:00,12.81,12.81,12.77,12.79,263245.42646709434,4.8982,4.8982,4.8829,4.8905,263245.4265
2011-12-16 11:55:00,12.79,12.8,12.74,12.75,258731.2900926586,4.8905,4.8944,4.8714,4.8752,258731.2901
2011-12-16 12:00:00,12.74,12.75,12.72,12.75,257305.7733428368,4.8714,4.8752,4.8638,4.8752,257305.7733
2011-12-16 12:05:00,12.75,12.75,12.72,12.73,216916.13209788548,4.8752,4.8752,4.8638,4.8676,216916.1321
2011-12-16 12:10:00,12.73,12.76,12.73,12.74,175338.56022808267,4.8676,4.8791,4.8676,4.8714,175338.5602
2011-12-16 12:15:00,12.74,12.74,12.73,12.73,123544.7849845569,4.8714,4.8714,4.8676,4.8676,123544.785
2011-12-16 12:20:00,12.73,12.75,12.73,12.74,129484.43810881444,4.8676,4.8752,4.8676,4.8714,129484.4381
2011-12-16 12:25:00,12.74,12.75,12.74,12.74,118080.30411023996,4.8714,4.8752,4.8714,4.8714,118080.3041
2011-12-16 12:30:00,12.74,12.75,12.69,12.69,274649.5604656688,4.8714,4.8752,4.8523,4.8523,274649.5605
2011-12-16 12:35:00,12.69,12.7,12.65,12.65,475885.0083155144,4.8523,4.8561,4.837,4.837,475885.0083
2011-12-16 12:40:00,12.65,12.69,12.64,12.65,302684.7232121644,4.837,4.8523,4.8332,4.837,302684.7232
2011-12-16 12:45:00,12.65,12.67,12.63,12.67,295319.55333808507,4.837,4.8446,4.8293,4.8446,295319.5533
2011-12-16 12:50:00,12.67,12.69,12.66,12.69,209550.96222380613,4.8446,4.8523,4.8408,4.8523,209550.9622
2011-12-16 12:55:00,12.69,12.74,12.69,12.72,389166.0727013543,4.8523,4.8714,4.8523,4.8638,389166.0727
2011-12-16 13:00:00,12.72,12.75,12.71,12.73,194107.8641007365,4.8638,4.8752,4.8599,4.8676,194107.8641
2011-12-16 13:05:00,12.73,12.74,12.72,12.73,112140.6509859824,4.8676,4.8714,4.8638,4.8676,112140.651
2011-12-16 13:10:00,12.73,12.77,12.73,12.76,192444.7612259444,4.8676,4.8829,4.8676,4.8791,192444.7612
2011-12-16 13:15:00,12.75,12.76,12.74,12.75,138512.71085768592,4.8752,4.8791,4.8714,4.8752,138512.7109
2011-12-16 13:20:00,12.75,12.79,12.75,12.77,317177.47683535283,4.8752,4.8905,4.8752,4.8829,317177.4768
2011-12-16 13:25:00,12.77,12.77,12.75,12.76,138750.2969826562,4.8829,4.8829,4.8752,4.8791,138750.297
2011-12-16 13:30:00,12.76,12.78,12.76,12.76,263720.5987170349,4.8791,4.8867,4.8791,4.8791,263720.5987
2011-12-16 13:35:00,12.76,12.78,12.76,12.77,169161.32097885484,4.8791,4.8867,4.8791,4.8829,169161.321
2011-12-16 13:40:00,12.77,12.77,12.74,12.75,313613.6849607983,4.8829,4.8829,4.8714,4.8752,313613.685
2011-12-16 13:45:00,12.75,12.8,12.75,12.8,281301.9719648373,4.8752,4.8944,4.8752,4.8944,281301.972
2011-12-16 13:50:00,12.79,12.8,12.77,12.78,283202.6609645997,4.8905,4.8944,4.8829,4.8867,283202.661
2011-12-16 13:55:00,12.78,12.79,12.73,12.75,225231.6464718461,4.8867,4.8905,4.8676,4.8752,225231.6465
2011-12-16 14:00:00,12.74,12.77,12.74,12.75,162033.73722974578,4.8714,4.8829,4.8714,4.8752,162033.7372
2011-12-16 14:05:00,12.75,12.77,12.75,12.76,163696.8401045379,4.8752,4.8829,4.8752,4.8791,163696.8401
2011-12-16 14:10:00,12.76,12.79,12.76,12.79,277263.0078403421,4.8791,4.8905,4.8791,4.8905,277263.0078
2011-12-16 14:15:00,12.79,12.8,12.78,12.8,208363.03159895464,4.8905,4.8944,4.8867,4.8944,208363.0316
2011-12-16 14:20:00,12.79,12.8,12.76,12.76,368971.2520788786,4.8905,4.8944,4.8791,4.8791,368971.2521
2011-12-16 14:25:00,12.76,12.79,12.76,12.79,176288.9047279639,4.8791,4.8905,4.8791,4.8905,176288.9047
2011-12-16 14:30:00,12.79,12.83,12.78,12.82,336897.12520788785,4.8905,4.9058,4.8867,4.902,336897.1252
2011-12-16 14:35:00,12.82,12.85,12.8,12.8,282965.0748396293,4.902,4.9135,4.8944,4.8944,282965.0748
2011-12-16 14:40:00,12.8,12.81,12.78,12.8,219054.4072226182,4.8944,4.8982,4.8867,4.8944,219054.4072
2011-12-16 14:45:00,12.8,12.86,12.8,12.84,265858.87384176766,4.8944,4.9173,4.8944,4.9096,265858.8738
2011-12-16 14:50:00,12.84,12.85,12.81,12.81,202898.5507246377,4.9096,4.9135,4.8982,4.8982,202898.5507
2011-12-16 14:55:00,12.81,12.82,12.8,12.81,188880.96935138988,4.8982,4.902,4.8944,4.8982,188880.9694
2011-12-16 15:00:00,12.81,12.82,12.8,12.8,431218.8168210976,4.8982,4.902,4.8944,4.8944,431218.8168
2011-12-16 15:05:00,12.8,12.81,12.8,12.8,196721.31147540984,4.8944,4.8982,4.8944,4.8944,196721.3115
2011-12-16 15:10:00,12.8,12.82,12.8,12.82,298408.17296269897,4.8944,4.902,4.8944,4.902,298408.173
2011-12-16 15:15:00,12.82,12.85,12.82,12.84,597291.5181753386,4.902,4.9135,4.902,4.9096,597291.5182
2011-12-16 15:20:00,12.84,12.86,12.78,12.78,524827.7500593965,4.9096,4.9173,4.8867,4.8867,524827.7501
2011-12-16 15:25:00,12.78,12.8,12.77,12.77,375386.0774530767,4.8867,4.8944,4.8829,4.8829,375386.0775
2011-12-16 15:30:00,12.78,12.82,12.77,12.8,348776.43145640293,4.8867,4.902,4.8829,4.8944,348776.4315
2011-12-16 15:35:00,12.8,12.83,12.8,12.81,321691.6132097886,4.8944,4.9058,4.8944,4.8982,321691.6132
2011-12-16 15:40:00,12.81,12.83,12.78,12.79,459729.1518175339,4.8982,4.9058,4.8867,4.8905,459729.1518
2011-12-16 15:45:00,12.79,12.8,12.78,12.79,589926.3483012592,4.8905,4.8944,4.8867,4.8905,589926.3483
2011-12-16 15:50:00,12.79,12.79,12.77,12.79,877167.9733903541,4.8905,4.8905,4.8829,4.8905,877167.9734
2011-12-16 15:55:00,12.79,12.81,12.79,12.8,2297933.0007127584,4.8905,4.8982,4.8905,4.8944,2297933.0007
2011-12-19 09:30:00,12.88,12.97,12.84,12.91,757899.7386552625,4.9249,4.9594,4.9096,4.9364,757899.7387
2011-12-19 09:35:00,12.91,12.92,12.88,12.91,290092.6585887384,4.9364,4.9402,4.9249,4.9364,290092.6586
2011-12-19 09:40:00,12.92,12.96,12.9,12.92,232834.4024708957,4.9402,4.9555,4.9326,4.9402,232834.4025
2011-12-19 09:45:00,12.91,12.92,12.8,12.82,312425.7543359468,4.9364,4.9402,4.8944,4.902,312425.7543
2011-12-19 09:50:00,12.83,12.85,12.77,12.77,437158.4699453552,4.9058,4.9135,4.8829,4.8829,437158.4699
2011-12-19 09:55:00,12.77,12.81,12.77,12.78,563554.2884295557,4.8829,4.8982,4.8829,4.8867,563554.2884
2011-12-19 10:00:00,12.78,12.79,12.74,12.77,515799.4773105251,4.8867,4.8905,4.8714,4.8829,515799.4773
2011-12-19 10:05:00,12.77,12.83,12.77,12.83,381088.144452364,4.8829,4.9058,4.8829,4.9058,381088.1445
2011-12-19 10:10:00,12.83,12.85,12.81,12.83,191494.4167260632,4.9058,4.9135,4.8982,4.9058,191494.4167
2011-12-19 10:15:00,12.83,12.85,12.81,12.83,207412.68709907343,4.9058,4.9135,4.8982,4.9058,207412.6871
2011-12-19 10:20:00,12.83,12.84,12.81,12.81,96935.13898788313,4.9058,4.9096,4.8982,4.8982,96935.139
2011-12-19 10:25:00,12.81,12.82,12.8,12.81,153005.46448087433,4.8982,4.902,4.8944,4.8982,153005.4645
2011-12-19 10:30:00,12.81,12.81,12.78,12.79,642908.0541696365,4.8982,4.8982,4.8867,4.8905,642908.0542
2011-12-19 10:35:00,12.79,12.85,12.79,12.83,443573.29531955335,4.8905,4.9135,4.8905,4.9058,443573.2953
2011-12-19 10:40:00,12.82,12.82,12.77,12.8,595153.2430506059,4.902,4.902,4.8829,4.8944,595153.2431
2011-12-19 10:45:00,12.8,12.82,12.77,12.78,492516.03706343553,4.8944,4.902,4.8829,4.8867,492516.0371
2011-12-19 10:50:00,12.78,12.78,12.75,12.77,235923.02209550963,4.8867,4.8867,4.8752,4.8829,235923.0221
2011-12-19 10:55:00,12.77,12.79,12.75,12.76,226657.16322166787,4.8829,4.8905,4.8752,4.8791,226657.1632
2011-12-19 11:00:00,12.76,12.77,12.72,12.73,302684.7232121644,4.8791,4.8829,4.8638,4.8676,302684.7232
2011-12-19 11:05:00,12.73,12.73,12.67,12.68,363981.9434545023,4.8676,4.8676,4.8446,4.8485,363981.9435
2011-12-19 11:10:00,12.68,12.7,12.66,12.67,251841.29246851985,4.8485,4.8561,4.8408,4.8446,251841.2925
2011-12-19 11:15:00,12.67,12.7,12.65,12.7,360180.56545497745,4.8446,4.8561,4.837,4.8561,360180.5655
2011-12-19 11:20:00,12.7,12.7,12.67,12.68,77928.24899025897,4.8561,4.8561,4.8446,4.8485,77928.249
2011-12-19 11:25:00,12.68,12.72,12.68,12.71,498218.1040627228,4.8485,4.8638,4.8485,4.8599,498218.1041
2011-12-19 11:30:00,12.71,12.74,12.7,12.71,92896.17486338798,4.8599,4.8714,4.8561,4.8599,92896.1749
2011-12-19 11:35:00,12.71,12.71,12.69,12.7,211214.06509859825,4.8599,4.8599,4.8523,4.8561,211214.0651
2011-12-19 11:40:00,12.7,12.7,12.66,12.67,195295.79472558803,4.8561,4.8561,4.8408,4.8446,195295.7947
2011-12-19 11:45:00,12.67,12.68,12.65,12.67,113803.75386077454,4.8446,4.8485,4.837,4.8446,113803.7539
2011-12-19 11:50:00,12.67,12.72,12.67,12.72,112853.40936089332,4.8446,4.8638,4.8446,4.8638,112853.4094
2011-12-19 11:55:00,12.72,12.75,12.71,12.74,251841.29246851985,4.8638,4.8752,4.8599,4.8714,251841.2925
2011-12-19 12:00:00,12.74,12.76,12.74,12.74,124257.5433594678,4.8714,4.8791,4.8714,4.8714,124257.5434
2011-12-19 12:05:00,12.75,12.75,12.74,12.75,85293.41886433832,4.8752,4.8752,4.8714,4.8752,85293.4189
2011-12-19 12:10:00,12.75,12.76,12.75,12.75,153243.05060584462,4.8752,4.8791,4.8752,4.8752,153243.0506
2011-12-19 12:15:00,12.76,12.76,12.75,12.75,93371.34711332858,4.8791,4.8791,4.8752,4.8752,93371.3471
2011-12-19 12:20:00,12.76,12.77,12.75,12.77,102637.20598717035,4.8791,4.8829,4.8752,4.8829,102637.206
2011-12-19 12:25:00,12.76,12.79,12.76,12.79,101924.44761225944,4.8791,4.8905,4.8791,4.8905,101924.4476
2011-12-19 12:30:00,12.79,12.8,12.75,12.75,341648.8477072939,4.8905,4.8944,4.8752,4.8752,341648.8477
2011-12-19 12:35:00,12.75,12.75,12.73,12.74,242575.4335946781,4.8752,4.8752,4.8676,4.8714,242575.4336
2011-12-19 12:40:00,12.74,12.74,12.71,12.72,123307.1988595866,4.8714,4.8714,4.8599,4.8638,123307.1989
2011-12-19 12:45:00,12.72,12.72,12.68,12.68,372059.8717034925,4.8638,4.8638,4.8485,4.8485,372059.8717
2011-12-19 12:50:00,12.68,12.69,12.67,12.68,159895.46210501308,4.8485,4.8523,4.8446,4.8485,159895.4621
2011-12-19 12:55:00,12.68,12.68,12.67,12.68,73176.52649085294,4.8485,4.8485,4.8446,4.8485,73176.5265
2011-12-19 13:00:00,12.68,12.69,12.67,12.67,181753.3856022808,4.8485,4.8523,4.8446,4.8446,181753.3856
2011-12-19 13:05:00,12.67,12.68,12.67,12.68,63197.90924210026,4.8446,4.8485,4.8446,4.8485,63197.9092
2011-12-19 13:10:00,12.68,12.69,12.67,12.67,119505.82086006178,4.8485,4.8523,4.8446,4.8446,119505.8209
2011-12-19 13:15:00,12.68,12.68,12.64,12.64,197196.48372535044,4.8485,4.8485,4.8332,4.8332,197196.4837
2011-12-19 13:20:00,12.64,12.67,12.64,12.67,101211.68923734856,4.8332,4.8446,4.8332,4.8446,101211.6892
2011-12-19 13:25:00,12.67,12.68,12.66,12.66,93846.51936326918,4.8446,4.8485,4.8408,4.8408,93846.5194
2011-12-19 13:30:00,12.67,12.68,12.66,12.66,96459.96673794252,4.8446,4.8485,4.8408,4.8408,96459.9667
2011-12-19 13:35:00,12.66,12.66,12.64,12.64,121644.09598479448,4.8408,4.8408,4.8332,4.8332,121644.096
2011-12-19 13:40:00,12.64,12.66,12.64,12.66,79116.17961511048,4.8332,4.8408,4.8332,4.8408,79116.1796
2011-12-19 13:45:00,12.66,12.66,12.65,12.66,100498.93086243764,4.8408,4.8408,4.837,4.8408,100498.9309
2011-12-19 13:50:00,12.66,12.69,12.66,12.67,172487.52672843906,4.8408,4.8523,4.8408,4.8446,172487.5267
2011-12-19 13:55:00,12.67,12.68,12.67,12.68,60584.461867426944,4.8446,4.8485,4.8446,4.8485,60584.4619
2011-12-19 14:00:00,12.68,12.68,12.66,12.67,124495.1294844381,4.8485,4.8485,4.8408,4.8446,124495.1295
2011-12-19 14:05:00,12.67,12.68,12.66,12.67,162271.3233547161,4.8446,4.8485,4.8408,4.8446,162271.3234
2011-12-19 14:10:00,12.67,12.69,12.67,12.68,180565.45497742933,4.8446,4.8523,4.8446,4.8485,180565.455
2011-12-19 14:15:00,12.68,12.69,12.66,12.66,145165.12235685435,4.8485,4.8523,4.8408,4.8408,145165.1224
2011-12-19 14:20:00,12.66,12.67,12.64,12.65,120218.57923497268,4.8408,4.8446,4.8332,4.837,120218.5792
2011-12-19 14:25:00,12.65,12.66,12.63,12.64,132097.88548348777,4.837,4.8408,4.8293,4.8332,132097.8855
2011-12-19 14:30:00,12.64,12.64,12.62,12.62,225944.4048467569,4.8332,4.8332,4.8255,4.8255,225944.4048
2011-12-19 14:35:00,12.62,12.62,12.58,12.59,574720.83630316,4.8255,4.8255,4.8102,4.8141,574720.8363
2011-12-19 14:40:00,12.59,12.59,12.56,12.57,697077.6906628653,4.8141,4.8141,4.8026,4.8064,697077.6907
2011-12-19 14:45:00,12.57,12.57,12.53,12.55,490615.34806367307,4.8064,4.8064,4.7911,4.7988,490615.3481
2011-12-19 14:50:00,12.55,12.59,12.54,12.59,746733.1907816584,4.7988,4.8141,4.7949,4.8141,746733.1908
2011-12-19 14:55:00,12.59,12.61,12.59,12.6,243288.19196958892,4.8141,4.8217,4.8141,4.8179,243288.192
2011-12-19 15:00:00,12.61,12.62,12.5,12.52,358517.4625801853,4.8217,4.8255,4.7796,4.7873,358517.4626
2011-12-19 15:05:00,12.52,12.55,12.5,12.51,366832.9769541459,4.7873,4.7988,4.7796,4.7835,366832.977
2011-12-19 15:10:00,12.51,12.52,12.48,12.49,234972.67759562843,4.7835,4.7873,4.772,4.7758,234972.6776
2011-12-19 15:15:00,12.49,12.53,12.48,12.53,1232834.4024708958,4.7758,4.7911,4.772,4.7911,1232834.4025
2011-12-19 15:20:00,12.53,12.55,12.51,12.52,761701.1166547873,4.7911,4.7988,4.7835,4.7873,761701.1167
2011-12-19 15:25:00,12.52,12.53,12.49,12.5,383226.4195770967,4.7873,4.7911,4.7758,4.7796,383226.4196
2011-12-19 15:30:00,12.5,12.53,12.5,12.52,440722.2618199097,4.7796,4.7911,4.7796,4.7873,440722.2618
2011-12-19 15:35:00,12.52,12.52,12.5,12.51,676645.2839154194,4.7873,4.7873,4.7796,4.7835,676645.2839
2011-12-19 15:40:00,12.52,12.54,12.5,12.53,523639.81943454506,4.7873,4.7949,4.7796,4.7911,523639.8194
2011-12-19 15:45:00,12.53,12.54,12.51,12.51,705155.6189118556,4.7911,4.7949,4.7835,4.7835,705155.6189
2011-12-19 15:50:00,12.52,12.53,12.48,12.49,1305060.584461867,4.7873,4.7911,4.772,4.7758,1305060.5845
2011-12-19 15:55:00,12.5,12.55,12.49,12.54,1492040.864813495,4.7796,4.7988,4.7758,4.7949,1492040.8648
2011-12-20 09:30:00,12.77,12.78,12.71,12.72,941316.2271323357,4.8829,4.8867,4.8599,4.8638,941316.2271
2011-12-20 09:35:00,12.72,12.76,12.69,12.7,651936.3269185079,4.8638,4.8791,4.8523,4.8561,651936.3269
2011-12-20 09:40:00,12.7,12.75,12.68,12.73,517700.1663102875,4.8561,4.8752,4.8485,4.8676,517700.1663
2011-12-20 09:45:00,12.73,12.75,12.7,12.7,564979.8051793776,4.8676,4.8752,4.8561,4.8561,564979.8052
2011-12-20 09:50:00,12.7,12.72,12.68,12.71,303397.48158707534,4.8561,4.8638,4.8485,4.8599,303397.4816
2011-12-20 09:55:00,12.71,12.74,12.66,12.69,374435.7329531955,4.8599,4.8714,4.8408,4.8523,374435.733
2011-12-20 10:00:00,12.69,12.71,12.65,12.71,311950.5820860062,4.8523,4.8599,4.837,4.8599,311950.5821
2011-12-20 10:05:00,12.71,12.71,12.66,12.66,237823.71109527204,4.8599,4.8599,4.8408,4.8408,237823.7111
2011-12-20 10:10:00,12.66,12.7,12.65,12.7,122356.8543597054,4.8408,4.8561,4.837,4.8561,122356.8544
2011-12-20 10:15:00,12.7,12.72,12.67,12.67,246851.9838441435,4.8561,4.8638,4.8446,4.8446,246851.9838
2011-12-20 10:20:00,12.68,12.73,12.67,12.72,164409.59847944882,4.8485,4.8676,4.8446,4.8638,164409.5985
2011-12-20 10:25:00,12.72,12.81,12.72,12.8,570206.6999287242,4.8638,4.8982,4.8638,4.8944,570206.6999
2011-12-20 10:30:00,12.81,12.82,12.75,12.75,346875.7424566405,4.8982,4.902,4.8752,4.8752,346875.7425
2011-12-20 10:35:00,12.75,12.76,12.73,12.76,309812.3069612735,4.8752,4.8791,4.8676,4.8791,309812.307
2011-12-20 10:40:00,12.76,12.79,12.75,12.76,249227.84509384647,4.8791,4.8905,4.8752,4.8791,249227.8451
2011-12-20 10:45:00,12.76,12.78,12.76,12.77,90045.14136374436,4.8791,4.8867,4.8791,4.8829,90045.1414
2011-12-20 10:50:00,12.77,12.79,12.76,12.78,150154.4309812307,4.8829,4.8905,4.8791,4.8867,150154.431
2011-12-20 10:55:00,12.78,12.81,12.77,12.77,105013.06723687336,4.8867,4.8982,4.8829,4.8829,105013.0672
2011-12-20 11:00:00,12.77,12.8,12.77,12.8,123069.6127346163,4.8829,4.8944,4.8829,4.8944,123069.6127
2011-12-20 11:05:00,12.8,12.82,12.79,12.79,301971.9648372535,4.8944,4.902,4.8905,4.8905,301971.9648
2011-12-20 11:10:00,12.79,12.81,12.79,12.8,103112.37823711096,4.8905,4.8982,4.8905,4.8944,103112.3782
2011-12-20 11:15:00,12.8,12.81,12.79,12.81,150629.6032311713,4.8944,4.8982,4.8905,4.8982,150629.6032
2011-12-20 11:20:00,12.81,12.82,12.79,12.8,342124.0199572345,4.8982,4.902,4.8905,4.8944,342124.02
2011-12-20 11:25:00,12.8,12.8,12.77,12.79,215015.44309812307,4.8944,4.8944,4.8829,4.8905,215015.4431
2011-12-20 11:30:00,12.79,12.79,12.77,12.77,174150.62960323118,4.8905,4.8905,4.8829,4.8829,174150.6296
2011-12-20 11:35:00,12.77,12.78,12.75,12.75,102162.03373722977,4.8829,4.8867,4.8752,4.8752,102162.0337
2011-12-20 11:40:00,12.76,12.76,12.74,12.74,74839.62936564504,4.8791,4.8791,4.8714,4.8714,74839.6294
2011-12-20 11:45:00,12.74,12.78,12.72,12.78,367545.7353290568,4.8714,4.8867,4.8638,4.8867,367545.7353
2011-12-20 11:50:00,12.78,12.84,12.78,12.84,335234.0223330958,4.8867,4.9096,4.8867,4.9096,335234.0223
2011-12-20 11:55:00,12.84,12.85,12.82,12.82,83155.14373960561,4.9096,4.9135,4.902,4.902,83155.1437
2011-12-20 12:00:00,12.82,12.83,12.81,12.82,148253.74198146828,4.902,4.9058,4.8982,4.902,148253.742
2011-12-20 12:05:00,12.82,12.84,12.82,12.83,138275.1247327156,4.902,4.9096,4.902,4.9058,138275.1247
2011-12-20 12:10:00,12.83,12.84,12.82,12.84,59871.70349251604,4.9058,4.9096,4.902,4.9096,59871.7035
2011-12-20 12:15:00,12.83,12.85,12.83,12.84,64861.01211689237,4.9058,4.9135,4.9058,4.9096,64861.0121
2011-12-20 12:20:00,12.84,12.87,12.84,12.86,82442.38536469471,4.9096,4.9211,4.9096,4.9173,82442.3854
2011-12-20 12:25:00,12.85,12.87,12.85,12.85,148253.74198146828,4.9135,4.9211,4.9135,4.9135,148253.742
2011-12-20 12:30:00,12.85,12.85,12.82,12.82,250653.3618436684,4.9135,4.9135,4.902,4.902,250653.3618
2011-12-20 12:35:00,12.82,12.82,12.78,12.79,539320.503682585,4.902,4.902,4.8867,4.8905,539320.5037
2011-12-20 12:40:00,12.79,12.81,12.79,12.8,262057.4958422428,4.8905,4.8982,4.8905,4.8944,262057.4958
2011-12-20 12:45:00,12.8,12.8,12.77,12.77,353290.56783083867,4.8944,4.8944,4.8829,4.8829,353290.5678
2011-12-20 12:50:00,12.77,12.77,12.76,12.77,236635.7804704205,4.8829,4.8829,4.8791,4.8829,236635.7805
2011-12-20 12:55:00,12.76,12.76,12.74,12.75,191019.2444761226,4.8791,4.8791,4.8714,4.8752,191019.2445
2011-12-20 13:00:00,12.76,12.82,12.75,12.81,367308.1492040865,4.8791,4.902,4.8752,4.8982,367308.1492
2011-12-20 13:05:00,12.81,12.86,12.8,12.86,132335.47160845806,4.8982,4.9173,4.8944,4.9173,132335.4716
2011-12-20 13:10:00,12.86,12.88,12.85,12.87,149441.6726063198,4.9173,4.9249,4.9135,4.9211,149441.6726
2011-12-20 13:15:00,12.87,12.88,12.86,12.86,109052.0313613685,4.9211,4.9249,4.9173,4.9173,109052.0314
2011-12-20 13:20:00,12.86,12.88,12.86,12.88,131622.71323354717,4.9173,4.9249,4.9173,4.9249,131622.7132
2011-12-20 13:25:00,12.88,12.88,12.86,12.86,116654.78736041817,4.9249,4.9249,4.9173,4.9173,116654.7874
2011-12-20 13:30:00,12.86,12.87,12.86,12.86,122832.026609646,4.9173,4.9211,4.9173,4.9173,122832.0266
2011-12-20 13:35:00,12.86,12.87,12.85,12.86,109527.2036113091,4.9173,4.9211,4.9135,4.9173,109527.2036
2011-12-20 13:40:00,12.86,12.87,12.86,12.86,114754.09836065574,4.9173,4.9211,4.9173,4.9173,114754.0984
2011-12-20 13:45:00,12.86,12.87,12.85,12.87,212639.5818484201,4.9173,4.9211,4.9135,4.9211,212639.5818
2011-12-20 13:50:00,12.87,12.87,12.85,12.85,77453.07674031837,4.9211,4.9211,4.9135,4.9135,77453.0767
2011-12-20 13:55:00,12.85,12.87,12.85,12.86,68899.9762413875,4.9135,4.9211,4.9135,4.9173,68899.9762
2011-12-20 14:00:00,12.86,12.87,12.86,12.86,143264.43335709194,4.9173,4.9211,4.9173,4.9173,143264.4334
2011-12-20 14:05:00,12.86,12.88,12.86,12.87,129246.85198384414,4.9173,4.9249,4.9173,4.9211,129246.852
2011-12-20 14:10:00,12.87,12.87,12.83,12.84,133523.40223330958,4.9211,4.9211,4.9058,4.9096,133523.4022
2011-12-20 14:15:00,12.84,12.86,12.84,12.85,108814.4452363982,4.9096,4.9173,4.9096,4.9135,108814.4452
2011-12-20 14:20:00,12.86,12.86,12.84,12.85,100736.51698740794,4.9173,4.9173,4.9096,4.9135,100736.517
2011-12-20 14:25:00,12.85,12.86,12.84,12.84,114041.33998574484,4.9135,4.9173,4.9096,4.9096,114041.34
2011-12-20 14:30:00,12.85,12.87,12.85,12.87,140888.57210738893,4.9135,4.9211,4.9135,4.9211,140888.5721
2011-12-20 14:35:00,12.87,12.87,12.86,12.87,109764.7897362794,4.9211,4.9211,4.9173,4.9211,109764.7897
2011-12-20 14:40:00,12.86,12.88,12.86,12.88,189593.7277263008,4.9173,4.9249,4.9173,4.9249,189593.7277
2011-12-20 14:45:00,12.88,12.88,12.87,12.88,150867.1893561416,4.9249,4.9249,4.9211,4.9249,150867.1894
2011-12-20 14:50:00,12.88,12.88,12.88,12.88,143026.84723212165,4.9249,4.9249,4.9249,4.9249,143026.8472
2011-12-20 14:55:00,12.88,12.88,12.87,12.87,61297.22024233785,4.9249,4.9249,4.9211,4.9211,61297.2202
2011-12-20 15:00:00,12.87,12.88,12.87,12.87,114278.92611071514,4.9211,4.9249,4.9211,4.9211,114278.9261
2011-12-20 15:05:00,12.87,12.9,12.87,12.88,188168.21097647896,4.9211,4.9326,4.9211,4.9249,188168.211
2011-12-20 15:10:00,12.88,12.88,12.87,12.88,118080.30411023996,4.9249,4.9249,4.9211,4.9249,118080.3041
2011-12-20 15:15:00,12.88,12.88,12.86,12.86,175576.146353053,4.9249,4.9249,4.9173,4.9173,175576.1464
2011-12-20 15:20:00,12.86,12.87,12.85,12.86,319553.3380850558,4.9173,4.9211,4.9135,4.9173,319553.3381
2011-12-20 15:25:00,12.86,12.88,12.85,12.87,200997.86172487529,4.9173,4.9249,4.9135,4.9211,200997.8617
2011-12-20 15:30:00,12.87,12.87,12.84,12.85,217628.8904727964,4.9211,4.9211,4.9096,4.9135,217628.8905
2011-12-20 15:35:00,12.85,12.88,12.84,12.87,336184.366832977,4.9135,4.9249,4.9096,4.9211,336184.3668
2011-12-20 15:40:00,12.87,12.9,12.86,12.88,377049.1803278689,4.9211,4.9326,4.9173,4.9249,377049.1803
2011-12-20 15:45:00,12.88,12.9,12.88,12.89,468282.2523164647,4.9249,4.9326,4.9249,4.9288,468282.2523
2011-12-20 15:50:00,12.89,12.9,12.88,12.9,271560.9408410549,4.9288,4.9326,4.9249,4.9326,271560.9408
2011-12-20 15:55:00,12.89,12.9,12.87,12.9,1146115.4668567355,4.9288,4.9326,4.9211,4.9326,1146115.4669
2011-12-21 09:30:00,12.85,13.01,12.74,12.74,905440.72226182,4.9135,4.9747,4.8714,4.8714,905440.7223
2011-12-21 09:35:00,12.74,12.8,12.74,12.75,334996.43620812544,4.8714,4.8944,4.8714,4.8752,334996.4362
2011-12-21 09:40:00,12.74,12.74,12.64,12.69,369921.5965787598,4.8714,4.8714,4.8332,4.8523,369921.5966
2011-12-21 09:45:00,12.69,12.73,12.68,12.69,314088.8572107389,4.8523,4.8676,4.8485,4.8523,314088.8572
2011-12-21 09:50:00,12.69,12.72,12.66,12.71,221667.8545972916,4.8523,4.8638,4.8408,4.8599,221667.8546
2011-12-21 09:55:00,12.71,12.79,12.71,12.77,444998.8120693752,4.8599,4.8905,4.8599,4.8829,444998.8121
2011-12-21 10:00:00,12.77,12.77,12.71,12.75,256117.84271798527,4.8829,4.8829,4.8599,4.8752,256117.8427
2011-12-21 10:05:00,12.75,12.79,12.74,12.76,162033.73722974578,4.8752,4.8905,4.8714,4.8791,162033.7372
2011-12-21 10:10:00,12.76,12.81,12.76,12.8,367545.7353290568,4.8791,4.8982,4.8791,4.8944,367545.7353
2011-12-21 10:15:00,12.8,12.82,12.8,12.8,189118.5554763602,4.8944,4.902,4.8944,4.8944,189118.5555
2011-12-21 10:20:00,12.79,12.82,12.77,12.77,107151.34236160608,4.8905,4.902,4.8829,4.8829,107151.3424
2011-12-21 10:25:00,12.77,12.78,12.74,12.76,117129.95961035875,4.8829,4.8867,4.8714,4.8791,117129.9596
2011-12-21 10:30:00,12.76,12.8,12.76,12.79,177714.4214777857,4.8791,4.8944,4.8791,4.8905,177714.4215
2011-12-21 10:35:00,12.79,12.8,12.78,12.78,90282.72748871466,4.8905,4.8944,4.8867,4.8867,90282.7275
2011-12-21 10:40:00,12.78,12.79,12.75,12.75,94796.8638631504,4.8867,4.8905,4.8752,4.8752,94796.8639
2011-12-21 10:45:00,12.75,12.77,12.74,12.76,78641.00736516988,4.8752,4.8829,4.8714,4.8791,78641.0074
2011-12-21 10:50:00,12.76,12.76,12.7,12.7,286766.4528391542,4.8791,4.8791,4.8561,4.8561,286766.4528
2011-12-21 10:55:00,12.7,12.7,12.66,12.67,184842.00522689475,4.8561,4.8561,4.8408,4.8446,184842.0052
2011-12-21 11:00:00,12.68,12.69,12.65,12.67,97172.7251128534,4.8485,4.8523,4.837,4.8446,97172.7251
2011-12-21 11:05:00,12.67,12.68,12.62,12.63,415538.1325730577,4.8446,4.8485,4.8255,4.8293,415538.1326
2011-12-21 11:10:00,12.63,12.68,12.62,12.65,92658.58873841767,4.8293,4.8485,4.8255,4.837,92658.5887
2011-12-21 11:15:00,12.65,12.66,12.58,12.58,297933.0007127584,4.837,4.8408,4.8102,4.8102,297933.0007
2011-12-21 11:20:00,12.58,12.64,12.58,12.63,158469.94535519127,4.8102,4.8332,4.8102,4.8293,158469.9454
2011-12-21 11:25:00,12.64,12.65,12.61,12.65,97647.897362794,4.8332,4.837,4.8217,4.837,97647.8974
2011-12-21 11:30:00,12.65,12.65,12.63,12.65,99073.41411261582,4.837,4.837,4.8293,4.837,99073.4141
2011-12-21 11:35:00,12.65,12.65,12.61,12.61,104300.30886196246,4.837,4.837,4.8217,4.8217,104300.3089
2011-12-21 11:40:00,12.61,12.63,12.58,12.62,122832.026609646,4.8217,4.8293,4.8102,4.8255,122832.0266
2011-12-21 11:45:00,12.63,12.64,12.62,12.63,212164.40959847943,4.8293,4.8332,4.8255,4.8293,212164.4096
2011-12-21 11:50:00,12.63,12.63,12.6,12.61,271085.76859111426,4.8293,4.8293,4.8179,4.8217,271085.7686
2011-12-21 11:55:00,12.61,12.62,12.59,12.61,280589.2135899264,4.8217,4.8255,4.8141,4.8217,280589.2136
2011-12-21 12:00:00,12.61,12.62,12.6,12.61,128771.67973390354,4.8217,4.8255,4.8179,4.8217,128771.6797
2011-12-21 12:05:00,12.61,12.61,12.55,12.55,572582.5611784272,4.8217,4.8217,4.7988,4.7988,572582.5612
2011-12-21 12:10:00,12.55,12.55,12.52,12.52,310762.6514611547,4.7988,4.7988,4.7873,4.7873,310762.6515
2011-12-21 12:15:00,12.52,12.53,12.51,12.52,309099.54858636257,4.7873,4.7911,4.7835,4.7873,309099.5486
2011-12-21 12:20:00,12.52,12.53,12.5,12.53,454027.0848182466,4.7873,4.7911,4.7796,4.7911,454027.0848
2011-12-21 12:25:00,12.53,12.55,12.51,12.54,706105.9634117368,4.7911,4.7988,4.7835,4.7949,706105.9634
2011-12-21 12:30:00,12.54,12.56,12.54,12.55,157282.01473033975,4.7949,4.8026,4.7949,4.7988,157282.0147
2011-12-21 12:35:00,12.55,12.58,12.53,12.58,275837.49109052034,4.7988,4.8102,4.7911,4.8102,275837.4911
2011-12-21 12:40:00,12.58,12.61,12.58,12.59,92658.58873841767,4.8102,4.8217,4.8102,4.8141,92658.5887
2011-12-21 12:45:00,12.6,12.61,12.59,12.61,33024.47137087194,4.8179,4.8217,4.8141,4.8217,33024.4714
2011-12-21 12:50:00,12.61,12.62,12.59,12.6,77453.07674031837,4.8217,4.8255,4.8141,4.8179,77453.0767
2011-12-21 12:55:00,12.59,12.62,12.58,12.61,77453.07674031837,4.8141,4.8255,4.8102,4.8217,77453.0767
2011-12-21 13:00:00,12.61,12.64,12.61,12.64,106913.7562366358,4.8217,4.8332,4.8217,4.8332,106913.7562
2011-12-21 13:05:00,12.64,12.65,12.63,12.64,72226.18199097173,4.8332,4.837,4.8293,4.8332,72226.182
2011-12-21 13:10:00,12.64,12.65,12.63,12.64,56070.32549299121,4.8332,4.837,4.8293,4.8332,56070.3255
2011-12-21 13:15:00,12.65,12.65,12.64,12.64,56545.49774293182,4.837,4.837,4.8332,4.8332,56545.4977
2011-12-21 13:20:00,12.64,12.64,12.61,12.62,81967.2131147541,4.8332,4.8332,4.8217,4.8255,81967.2131
2011-12-21 13:25:00,12.63,12.64,12.6,12.61,53456.87811831789,4.8293,4.8332,4.8179,4.8217,53456.8781
2011-12-21 13:30:00,12.61,12.62,12.58,12.58,178902.3521026372,4.8217,4.8255,4.8102,4.8102,178902.3521
2011-12-21 13:35:00,12.58,12.62,12.58,12.61,421715.3718222856,4.8102,4.8255,4.8102,4.8217,421715.3718
2011-12-21 13:40:00,12.61,12.61,12.57,12.57,145640.29460679495,4.8217,4.8217,4.8064,4.8064,145640.2946
2011-12-21 13:45:00,12.58,12.58,12.57,12.58,99073.41411261582,4.8102,4.8102,4.8064,4.8102,99073.4141
2011-12-21 13:50:00,12.58,12.66,12.58,12.65,305060.58446186746,4.8102,4.8408,4.8102,4.837,305060.5845
2011-12-21 13:55:00,12.65,12.66,12.64,12.66,122119.2682347351,4.837,4.8408,4.8332,4.8408,122119.2682
2011-12-21 14:00:00,12.66,12.72,12.65,12.72,398431.931575196,4.8408,4.8638,4.837,4.8638,398431.9316
2011-12-21 14:05:00,12.72,12.72,12.7,12.7,204324.0674744595,4.8638,4.8638,4.8561,4.8561,204324.0675
2011-12-21 14:10:00,12.71,12.71,12.68,12.68,194820.62247564743,4.8599,4.8599,4.8485,4.8485,194820.6225
2011-12-21 14:15:00,12.69,12.69,12.65,12.66,114516.51223568544,4.8523,4.8523,4.837,4.8408,114516.5122
2011-12-21 14:20:00,12.66,12.67,12.65,12.67,150867.1893561416,4.8408,4.8446,4.837,4.8446,150867.1894
2011-12-21 14:25:00,12.67,12.68,12.66,12.66,88144.45236398195,4.8446,4.8485,4.8408,4.8408,88144.4524
2011-12-21 14:30:00,12.66,12.68,12.63,12.64,99311.00023758612,4.8408,4.8485,4.8293,4.8332,99311.0002
2011-12-21 14:35:00,12.64,12.68,12.64,12.68,134948.9189831314,4.8332,4.8485,4.8332,4.8485,134948.919
2011-12-21 14:40:00,12.68,12.7,12.67,12.67,118793.06248515088,4.8485,4.8561,4.8446,4.8446,118793.0625
2011-12-21 14:45:00,12.67,12.71,12.67,12.69,153480.6367308149,4.8446,4.8599,4.8446,4.8523,153480.6367
2011-12-21 14:50:00,12.69,12.69,12.67,12.68,110002.3758612497,4.8523,4.8523,4.8446,4.8485,110002.3759
2011-12-21 14:55:00,12.68,12.7,12.65,12.65,176051.3186029936,4.8485,4.8561,4.837,4.837,176051.3186
2011-12-21 15:00:00,12.66,12.67,12.64,12.66,147540.9836065574,4.8408,4.8446,4.8332,4.8408,147540.9836
2011-12-21 15:05:00,12.66,12.67,12.66,12.67,107626.51461154668,4.8408,4.8446,4.8408,4.8446,107626.5146
2011-12-21 15:10:00,12.67,12.69,12.66,12.69,192444.7612259444,4.8446,4.8523,4.8408,4.8523,192444.7612
2011-12-21 15:15:00,12.69,12.72,12.68,12.7,183654.07460204329,4.8523,4.8638,4.8485,4.8561,183654.0746
2011-12-21 15:20:00,12.7,12.72,12.69,12.69,159657.87598004277,4.8561,4.8638,4.8523,4.8523,159657.876
2011-12-21 15:25:00,12.69,12.74,12.69,12.73,251841.29246851985,4.8523,4.8714,4.8523,4.8676,251841.2925
2011-12-21 15:30:00,12.73,12.78,12.73,12.76,330007.1275837491,4.8676,4.8867,4.8676,4.8791,330007.1276
2011-12-21 15:35:00,12.76,12.79,12.75,12.77,187693.0387265384,4.8791,4.8905,4.8752,4.8829,187693.0387
2011-12-21 15:40:00,12.77,12.77,12.74,12.74,297933.0007127584,4.8829,4.8829,4.8714,4.8714,297933.0007
2011-12-21 15:45:00,12.75,12.75,12.73,12.73,354003.3262057496,4.8752,4.8752,4.8676,4.8676,354003.3262
2011-12-21 15:50:00,12.74,12.74,12.73,12.74,404846.7569493942,4.8714,4.8714,4.8676,4.8714,404846.7569
2011-12-21 15:55:00,12.74,12.77,12.74,12.77,782846.2817771442,4.8714,4.8829,4.8714,4.8829,782846.2818
2011-12-22 09:30:00,12.75,12.81,12.7,12.75,426467.0943216916,4.8752,4.8982,4.8561,4.8752,426467.0943
2011-12-22 09:35:00,12.74,12.84,12.73,12.83,311712.9959610359,4.8714,4.9096,4.8676,4.9058,311712.996
2011-12-22 09:40:00,12.83,12.88,12.8,12.88,589451.1760513186,4.9058,4.9249,4.8944,4.9249,589451.1761
2011-12-22 09:45:00,12.88,12.89,12.85,12.86,183654.07460204329,4.9249,4.9288,4.9135,4.9173,183654.0746
2011-12-22 09:50:00,12.86,12.87,12.81,12.83,113328.58161083392,4.9173,4.9211,4.8982,4.9058,113328.5816
2011-12-22 09:55:00,12.83,12.84,12.8,12.82,133048.22998336898,4.9058,4.9096,4.8944,4.902,133048.23
2011-12-22 10:00:00,12.82,12.85,12.76,12.76,273461.6298408173,4.902,4.9135,4.8791,4.8791,273461.6298
2011-12-22 10:05:00,12.76,12.8,12.76,12.78,498455.69018769305,4.8791,4.8944,4.8791,4.8867,498455.6902
2011-12-22 10:10:00,12.78,12.81,12.77,12.81,129722.02423378474,4.8867,4.8982,4.8829,4.8982,129722.0242
2011-12-22 10:15:00,12.81,12.82,12.78,12.81,429080.5416963649,4.8982,4.902,4.8867,4.8982,429080.5417
2011-12-22 10:20:00,12.81,12.82,12.79,12.82,95984.7944880019,4.8982,4.902,4.8905,4.902,95984.7945
2011-12-22 10:25:00,12.82,12.87,12.82,12.85,215728.201473034,4.902,4.9211,4.902,4.9135,215728.2015
2011-12-22 10:30:00,12.85,12.87,12.84,12.84,103587.55048705156,4.9135,4.9211,4.9096,4.9096,103587.5505
2011-12-22 10:35:00,12.84,12.84,12.81,12.82,159182.70373010216,4.9096,4.9096,4.8982,4.902,159182.7037
2011-12-22 10:40:00,12.83,12.83,12.79,12.81,201710.62009978617,4.9058,4.9058,4.8905,4.8982,201710.6201
2011-12-22 10:45:00,12.81,12.82,12.77,12.79,106438.5839866952,4.8982,4.902,4.8829,4.8905,106438.584
2011-12-22 10:50:00,12.8,12.8,12.78,12.79,101211.68923734856,4.8944,4.8944,4.8867,4.8905,101211.6892
2011-12-22 10:55:00,12.8,12.84,12.78,12.82,151579.9477310525,4.8944,4.9096,4.8867,4.902,151579.9477
2011-12-22 11:00:00,12.82,12.86,12.81,12.82,210976.478973628,4.902,4.9173,4.8982,4.902,210976.479
2011-12-22 11:05:00,12.81,12.84,12.81,12.82,92896.17486338798,4.8982,4.9096,4.8982,4.902,92896.1749
2011-12-22 11:10:00,12.82,12.83,12.81,12.81,84343.07436445712,4.902,4.9058,4.8982,4.8982,84343.0744
2011-12-22 11:15:00,12.81,12.85,12.81,12.83,83867.90211451652,4.8982,4.9135,4.8982,4.9058,83867.9021
2011-12-22 11:20:00,12.83,12.85,12.82,12.84,116892.37348538844,4.9058,4.9135,4.902,4.9096,116892.3735
2011-12-22 11:25:00,12.84,12.85,12.82,12.83,88857.21073889286,4.9096,4.9135,4.902,4.9058,88857.2107
2011-12-22 11:30:00,12.84,12.85,12.83,12.83,52268.94749346638,4.9096,4.9135,4.9058,4.9058,52268.9475
2011-12-22 11:35:00,12.83,12.86,12.82,12.86,98360.65573770492,4.9058,4.9173,4.902,4.9173,98360.6557
2011-12-22 11:40:00,12.85,12.88,12.85,12.86,102637.20598717035,4.9135,4.9249,4.9135,4.9173,102637.206
2011-12-22 11:45:00,12.86,12.88,12.85,12.88,110952.72036113092,4.9173,4.9249,4.9135,4.9249,110952.7204
2011-12-22 11:50:00,12.88,12.88,12.86,12.88,97172.7251128534,4.9249,4.9249,4.9173,4.9249,97172.7251
2011-12-22 11:55:00,12.88,12.89,12.87,12.89,76502.73224043717,4.9249,4.9288,4.9211,4.9288,76502.7322
2011-12-22 12:00:00,12.89,12.89,12.88,12.88,68187.2178664766,4.9288,4.9288,4.9249,4.9249,68187.2179
2011-12-22 12:05:00,12.88,12.89,12.88,12.88,84580.66048942742,4.9249,4.9288,4.9249,4.9249,84580.6605
2011-12-22 12:10:00,12.88,12.9,12.88,12.9,132097.88548348777,4.9249,4.9326,4.9249,4.9326,132097.8855
2011-12-22 12:15:00,12.9,12.92,12.9,12.91,94559.2777381801,4.9326,4.9402,4.9326,4.9364,94559.2777
2011-12-22 12:20:00,12.91,12.92,12.9,12.92,67236.87336659539,4.9364,4.9402,4.9326,4.9402,67236.8734
2011-12-22 12:25:00,12.92,12.95,12.91,12.93,357804.7042052744,4.9402,4.9517,4.9364,4.9441,357804.7042
2011-12-22 12:30:00,12.93,12.93,12.92,12.92,114754.09836065574,4.9441,4.9441,4.9402,4.9402,114754.0984
2011-12-22 12:35:00,12.92,12.93,12.91,12.92,117605.13186029936,4.9402,4.9441,4.9364,4.9402,117605.1319
2011-12-22 12:40:00,12.91,12.92,12.9,12.91,62722.73699215966,4.9364,4.9402,4.9326,4.9364,62722.737
2011-12-22 12:45:00,12.91,12.91,12.89,12.89,107388.9284865764,4.9364,4.9364,4.9288,4.9288,107388.9285
2011-12-22 12:50:00,12.89,12.91,12.89,12.9,62485.15086718936,4.9288,4.9364,4.9288,4.9326,62485.1509
2011-12-22 12:55:00,12.89,12.9,12.88,12.88,82204.79923972441,4.9288,4.9326,4.9249,4.9249,82204.7992
2011-12-22 13:00:00,12.89,12.89,12.88,12.88,84818.24661439772,4.9288,4.9288,4.9249,4.9249,84818.2466
2011-12-22 13:05:00,12.88,12.88,12.87,12.88,121644.09598479448,4.9249,4.9249,4.9211,4.9249,121644.096
2011-12-22 13:10:00,12.88,12.88,12.88,12.88,78641.00736516988,4.9249,4.9249,4.9249,4.9249,78641.0074
2011-12-22 13:15:00,12.88,12.88,12.87,12.87,44903.77761938703,4.9249,4.9249,4.9211,4.9211,44903.7776
2011-12-22 13:20:00,12.87,12.87,12.85,12.85,91470.65811356615,4.9211,4.9211,4.9135,4.9135,91470.6581
2011-12-22 13:25:00,12.85,12.88,12.85,12.87,105725.82561178428,4.9135,4.9249,4.9135,4.9211,105725.8256
2011-12-22 13:30:00,12.87,12.88,12.86,12.88,130197.19648372536,4.9211,4.9249,4.9173,4.9249,130197.1965
2011-12-22 13:35:00,12.88,12.88,12.86,12.86,76502.73224043717,4.9249,4.9249,4.9173,4.9173,76502.7322
2011-12-22 13:40:00,12.87,12.88,12.87,12.88,156806.84248039915,4.9211,4.9249,4.9211,4.9249,156806.8425
2011-12-22 13:45:00,12.87,12.88,12.86,12.87,94796.8638631504,4.9211,4.9249,4.9173,4.9211,94796.8639
2011-12-22 13:50:00,12.87,12.88,12.87,12.88,146828.22523164647,4.9211,4.9249,4.9211,4.9249,146828.2252
2011-12-22 13:55:00,12.88,12.88,12.85,12.85,82679.97148966501,4.9249,4.9249,4.9135,4.9135,82679.9715
2011-12-22 14:00:00,12.85,12.86,12.84,12.84,77690.66286528867,4.9135,4.9173,4.9096,4.9096,77690.6629
2011-12-22 14:05:00,12.85,12.85,12.83,12.85,103587.55048705156,4.9135,4.9135,4.9058,4.9135,103587.5505
2011-12-22 14:10:00,12.85,12.85,12.83,12.84,230933.7134711333,4.9135,4.9135,4.9058,4.9096,230933.7135
2011-12-22 14:15:00,12.84,12.85,12.84,12.84,90995.48586362557,4.9096,4.9135,4.9096,4.9096,90995.4859
2011-12-22 14:20:00,12.85,12.88,12.85,12.88,40627.2273699216,4.9135,4.9249,4.9135,4.9249,40627.2274
2011-12-22 14:25:00,12.88,12.88,12.87,12.88,89807.55523877406,4.9249,4.9249,4.9211,4.9249,89807.5552
2011-12-22 14:30:00,12.88,12.88,12.87,12.87,81492.04086481349,4.9249,4.9249,4.9211,4.9211,81492.0409
2011-12-22 14:35:00,12.88,12.88,12.87,12.88,30173.43787122832,4.9249,4.9249,4.9211,4.9249,30173.4379
2011-12-22 14:40:00,12.88,12.88,12.86,12.88,238774.05559515324,4.9249,4.9249,4.9173,4.9249,238774.0556
2011-12-22 14:45:00,12.88,12.89,12.88,12.88,158232.35923022096,4.9249,4.9288,4.9249,4.9249,158232.3592
2011-12-22 14:50:00,12.88,12.9,12.88,12.88,165122.3568543597,4.9249,4.9326,4.9249,4.9249,165122.3569
2011-12-22 14:55:00,12.88,12.88,12.88,12.88,201948.2062247565,4.9249,4.9249,4.9249,4.9249,201948.2062
2011-12-22 15:00:00,12.88,12.89,12.88,12.88,391066.7617011167,4.9249,4.9288,4.9249,4.9249,391066.7617
2011-12-22 15:05:00,12.88,12.9,12.88,12.89,143264.43335709194,4.9249,4.9326,4.9249,4.9288,143264.4334
2011-12-22 15:10:00,12.89,12.9,12.87,12.87,282727.48871465906,4.9288,4.9326,4.9211,4.9211,282727.4887
2011-12-22 15:15:00,12.87,12.87,12.85,12.85,313376.098835828,4.9211,4.9211,4.9135,4.9135,313376.0988
2011-12-22 15:20:00,12.85,12.88,12.85,12.87,126158.23235923024,4.9135,4.9249,4.9135,4.9211,126158.2324
2011-12-22 15:25:00,12.87,12.88,12.86,12.86,205987.1703492516,4.9211,4.9249,4.9173,4.9173,205987.1703
2011-12-22 15:30:00,12.87,12.88,12.86,12.86,225944.4048467569,4.9211,4.9249,4.9173,4.9173,225944.4048
2011-12-22 15:35:00,12.86,12.88,12.85,12.86,208125.44547398432,4.9173,4.9249,4.9135,4.9173,208125.4455
2011-12-22 15:40:00,12.85,12.88,12.85,12.88,564029.4606794963,4.9135,4.9249,4.9135,4.9249,564029.4607
2011-12-22 15:45:00,12.88,12.89,12.87,12.89,303159.895462105,4.9249,4.9288,4.9211,4.9288,303159.8955
2011-12-22 15:50:00,12.89,12.89,12.87,12.88,432406.7474459492,4.9288,4.9288,4.9211,4.9249,432406.7474
2011-12-22 15:55:00,12.88,12.88,12.85,12.88,956759.3252554052,4.9249,4.9249,4.9135,4.9249,956759.3253
2011-12-23 09:30:00,12.96,13.0,12.9,12.95,218104.062722737,4.9555,4.9708,4.9326,4.9517,218104.0627
2011-12-23 09:35:00,12.95,13.0,12.9,12.93,148491.3281064386,4.9517,4.9708,4.9326,4.9441,148491.3281
2011-12-23 09:40:00,12.93,12.94,12.88,12.9,210263.72059871705,4.9441,4.9479,4.9249,4.9326,210263.7206
2011-12-23 09:45:00,12.9,12.92,12.89,12.92,129484.43810881444,4.9326,4.9402,4.9288,4.9402,129484.4381
2011-12-23 09:50:00,12.92,12.92,12.88,12.9,266571.6322166785,4.9402,4.9402,4.9249,4.9326,266571.6322
2011-12-23 09:55:00,12.9,12.91,12.89,12.89,215490.61534806367,4.9326,4.9364,4.9288,4.9288,215490.6153
2011-12-23 10:00:00,12.89,12.93,12.88,12.93,84580.66048942742,4.9288,4.9441,4.9249,4.9441,84580.6605
2011-12-23 10:05:00,12.93,12.96,12.92,12.93,104062.72273699216,4.9441,4.9555,4.9402,4.9441,104062.7227
2011-12-23 10:10:00,12.93,12.94,12.92,12.93,82442.38536469471,4.9441,4.9479,4.9402,4.9441,82442.3854
2011-12-23 10:15:00,12.92,12.92,12.88,12.9,127346.16298408172,4.9402,4.9402,4.9249,4.9326,127346.163
2011-12-23 10:20:00,12.9,12.93,12.9,12.9,88619.62461392255,4.9326,4.9441,4.9326,4.9326,88619.6246
2011-12-23 10:25:00,12.9,12.9,12.88,12.88,71988.59586600143,4.9326,4.9326,4.9249,4.9249,71988.5959
2011-12-23 10:30:00,12.89,12.89,12.86,12.87,80304.11023996198,4.9288,4.9288,4.9173,4.9211,80304.1102
2011-12-23 10:35:00,12.86,12.89,12.85,12.88,187693.0387265384,4.9173,4.9288,4.9135,4.9249,187693.0387
2011-12-23 10:40:00,12.88,12.89,12.86,12.86,85055.83273936802,4.9249,4.9288,4.9173,4.9173,85055.8327
2011-12-23 10:45:00,12.87,12.87,12.85,12.85,151817.5338560228,4.9211,4.9211,4.9135,4.9135,151817.5339
2011-12-23 10:50:00,12.85,12.85,12.84,12.85,66048.94274174389,4.9135,4.9135,4.9096,4.9135,66048.9427
2011-12-23 10:55:00,12.85,12.85,12.84,12.85,124970.30173437872,4.9135,4.9135,4.9096,4.9135,124970.3017
2011-12-23 11:00:00,12.85,12.85,12.83,12.84,87194.10786410073,4.9135,4.9135,4.9058,4.9096,87194.1079
2011-12-23 11:05:00,12.84,12.84,12.82,12.82,46804.46661914944,4.9096,4.9096,4.902,4.902,46804.4666
2011-12-23 11:10:00,12.82,12.86,12.82,12.86,107626.51461154668,4.902,4.9173,4.902,4.9173,107626.5146
2011-12-23 11:15:00,12.86,12.88,12.86,12.88,56070.32549299121,4.9173,4.9249,4.9173,4.9249,56070.3255
2011-12-23 11:20:00,12.88,12.91,12.88,12.9,120693.75148491329,4.9249,4.9364,4.9249,4.9326,120693.7515
2011-12-23 11:25:00,12.9,12.92,12.9,12.92,85055.83273936802,4.9326,4.9402,4.9326,4.9402,85055.8327
2011-12-23 11:30:00,12.92,12.95,12.92,12.92,147303.39748158708,4.9402,4.9517,4.9402,4.9402,147303.3975
2011-12-23 11:35:00,12.92,12.93,12.91,12.92,84105.48823948682,4.9402,4.9441,4.9364,4.9402,84105.4882
2011-12-23 11:40:00,12.92,12.93,12.9,12.91,37776.19387027797,4.9402,4.9441,4.9326,4.9364,37776.1939
2011-12-23 11:45:00,12.91,12.91,12.9,12.9,40627.2273699216,4.9364,4.9364,4.9326,4.9326,40627.2274
2011-12-23 11:50:00,12.9,12.9,12.88,12.89,78403.42124019958,4.9326,4.9326,4.9249,4.9288,78403.4212
2011-12-23 11:55:00,12.89,12.91,12.89,12.9,56070.32549299121,4.9288,4.9364,4.9288,4.9326,56070.3255
2011-12-23 12:00:00,12.9,12.9,12.88,12.89,76265.14611546687,4.9326,4.9326,4.9249,4.9288,76265.1461
2011-12-23 12:05:00,12.88,12.9,12.88,12.89,82442.38536469471,4.9249,4.9326,4.9249,4.9288,82442.3854
2011-12-23 12:10:00,12.9,12.93,12.9,12.93,103587.55048705156,4.9326,4.9441,4.9326,4.9441,103587.5505
2011-12-23 12:15:00,12.93,12.93,12.91,12.92,55832.739368020906,4.9441,4.9441,4.9364,4.9402,55832.7394
2011-12-23 12:20:00,12.92,12.95,12.91,12.95,46566.88049417914,4.9402,4.9517,4.9364,4.9517,46566.8805
2011-12-23 12:25:00,12.95,12.96,12.95,12.96,61297.22024233785,4.9517,4.9555,4.9517,4.9555,61297.2202
2011-12-23 12:30:00,12.96,12.98,12.96,12.97,112140.6509859824,4.9555,4.9632,4.9555,4.9594,112140.651
2011-12-23 12:35:00,12.97,12.98,12.97,12.97,73889.28486576384,4.9594,4.9632,4.9594,4.9594,73889.2849
2011-12-23 12:40:00,12.97,12.98,12.97,12.98,27084.8182466144,4.9594,4.9632,4.9594,4.9632,27084.8182
2011-12-23 12:45:00,12.98,12.98,12.97,12.98,39676.88287004039,4.9632,4.9632,4.9594,4.9632,39676.8829
2011-12-23 12:50:00,12.98,12.99,12.98,12.98,22570.681872178666,4.9632,4.967,4.9632,4.9632,22570.6819
2011-12-23 12:55:00,12.98,12.99,12.98,12.98,30886.196246139225,4.9632,4.967,4.9632,4.9632,30886.1962
2011-12-23 13:00:00,12.98,12.98,12.97,12.98,52744.11974340698,4.9632,4.9632,4.9594,4.9632,52744.1197
2011-12-23 13:05:00,12.97,12.97,12.94,12.95,60822.047992397245,4.9594,4.9594,4.9479,4.9517,60822.048
2011-12-23 13:10:00,12.95,12.96,12.94,12.96,26134.47374673319,4.9517,4.9555,4.9479,4.9555,26134.4737
2011-12-23 13:15:00,12.96,12.96,12.94,12.94,27084.8182466144,4.9555,4.9555,4.9479,4.9479,27084.8182
2011-12-23 13:20:00,12.94,12.94,12.93,12.94,64861.01211689237,4.9479,4.9479,4.9441,4.9479,64861.0121
2011-12-23 13:25:00,12.94,12.96,12.93,12.96,79353.76574008078,4.9479,4.9555,4.9441,4.9555,79353.7657
2011-12-23 13:30:00,12.96,12.96,12.95,12.95,34687.57424566405,4.9555,4.9555,4.9517,4.9517,34687.5742
2011-12-23 13:35:00,12.96,12.96,12.95,12.95,33737.229745782846,4.9555,4.9555,4.9517,4.9517,33737.2297
2011-12-23 13:40:00,12.95,12.96,12.95,12.96,47279.63886909005,4.9517,4.9555,4.9517,4.9555,47279.6389
2011-12-23 13:45:00,12.95,12.98,12.95,12.97,62247.56474221905,4.9517,4.9632,4.9517,4.9594,62247.5647
2011-12-23 13:50:00,12.98,12.98,12.97,12.97,37776.19387027797,4.9632,4.9632,4.9594,4.9594,37776.1939
2011-12-23 13:55:00,12.97,12.98,12.97,12.97,43715.84699453552,4.9594,4.9632,4.9594,4.9594,43715.847
2011-12-23 14:00:00,12.97,12.97,12.95,12.96,50605.84461867427,4.9594,4.9594,4.9517,4.9555,50605.8446
2011-12-23 14:05:00,12.96,12.96,12.95,12.96,39914.46899501069,4.9555,4.9555,4.9517,4.9555,39914.469
2011-12-23 14:10:00,12.96,12.97,12.96,12.96,39676.88287004039,4.9555,4.9594,4.9555,4.9555,39676.8829
2011-12-23 14:15:00,12.96,12.96,12.95,12.95,27559.990496555,4.9555,4.9555,4.9517,4.9517,27559.9905
2011-12-23 14:20:00,12.95,12.95,12.94,12.94,40152.05511998099,4.9517,4.9517,4.9479,4.9479,40152.0551
2011-12-23 14:25:00,12.94,12.94,12.93,12.94,29223.09337134712,4.9479,4.9479,4.9441,4.9479,29223.0934
2011-12-23 14:30:00,12.94,12.97,12.94,12.97,80541.69636493229,4.9479,4.9594,4.9479,4.9594,80541.6964
2011-12-23 14:35:00,12.97,12.97,12.95,12.95,28985.50724637681,4.9594,4.9594,4.9517,4.9517,28985.5072
2011-12-23 14:40:00,12.95,12.96,12.95,12.95,45616.535994297934,4.9517,4.9555,4.9517,4.9517,45616.536
2011-12-23 14:45:00,12.95,12.95,12.93,12.94,38964.12449512949,4.9517,4.9517,4.9441,4.9479,38964.1245
2011-12-23 14:50:00,12.94,12.95,12.94,12.95,67949.6317415063,4.9479,4.9517,4.9479,4.9517,67949.6317
2011-12-23 14:55:00,12.95,12.95,12.93,12.93,118080.30411023996,4.9517,4.9517,4.9441,4.9441,118080.3041
2011-12-23 15:00:00,12.93,12.93,12.92,12.92,255167.49821810407,4.9441,4.9441,4.9402,4.9402,255167.4982
2011-12-23 15:05:00,12.92,12.92,12.92,12.92,18294.13162271324,4.9402,4.9402,4.9402,4.9402,18294.1316
2011-12-23 15:10:00,12.92,12.92,12.92,12.92,49180.32786885246,4.9402,4.9402,4.9402,4.9402,49180.3279
2011-12-23 15:15:00,12.92,12.93,12.92,12.93,159182.70373010216,4.9402,4.9441,4.9402,4.9441,159182.7037
2011-12-23 15:20:00,12.93,12.93,12.93,12.93,17343.787122832025,4.9441,4.9441,4.9441,4.9441,17343.7871
2011-12-23 15:25:00,12.93,12.93,12.92,12.92,210263.72059871705,4.9441,4.9441,4.9402,4.9402,210263.7206
2011-12-23 15:30:00,12.92,12.93,12.92,12.92,191256.8306010929,4.9402,4.9441,4.9402,4.9402,191256.8306
2011-12-23 15:35:00,12.92,12.94,12.92,12.93,129722.02423378474,4.9402,4.9479,4.9402,4.9441,129722.0242
2011-12-23 15:40:00,12.93,12.96,12.93,12.96,122594.4404846757,4.9441,4.9555,4.9441,4.9555,122594.4405
2011-12-23 15:45:00,12.96,12.96,12.96,12.96,131622.71323354717,4.9555,4.9555,4.9555,4.9555,131622.7132
2011-12-23 15:50:00,12.96,12.97,12.96,12.96,292943.692088382,4.9555,4.9594,4.9555,4.9555,292943.6921
2011-12-23 15:55:00,12.96,12.98,12.96,12.98,515799.4773105251,4.9555,4.9632,4.9555,4.9632,515799.4773
2011-12-27 09:30:00,12.97,12.97,12.85,12.9,234735.0914706581,4.9594,4.9594,4.9135,4.9326,234735.0915
2011-12-27 09:35:00,12.9,12.92,12.89,12.9,146828.22523164647,4.9326,4.9402,4.9288,4.9326,146828.2252
2011-12-27 09:40:00,12.9,12.98,12.9,12.97,130197.19648372536,4.9326,4.9632,4.9326,4.9594,130197.1965
2011-12-27 09:45:00,12.98,13.01,12.95,13.01,172962.69897837966,4.9632,4.9747,4.9517,4.9747,172962.699
2011-12-27 09:50:00,13.01,13.03,12.97,12.97,108101.6868614873,4.9747,4.9823,4.9594,4.9594,108101.6869
2011-12-27 09:55:00,12.97,13.0,12.96,12.96,154906.15348063674,4.9594,4.9708,4.9555,4.9555,154906.1535
2011-12-27 10:00:00,12.96,13.03,12.96,13.01,141601.33048229985,4.9555,4.9823,4.9555,4.9747,141601.3305
2011-12-27 10:05:00,13.0,13.01,12.99,13.0,135899.2634830126,4.9708,4.9747,4.967,4.9708,135899.2635
2011-12-27 10:10:00,12.99,13.02,12.98,13.02,69137.5623663578,4.967,4.9785,4.9632,4.9785,69137.5624
2011-12-27 10:15:00,13.02,13.04,13.02,13.04,85768.59111427893,4.9785,4.9861,4.9785,4.9861,85768.5911
2011-12-27 10:20:00,13.03,13.04,13.03,13.04,83392.72986457591,4.9823,4.9861,4.9823,4.9861,83392.7299
2011-12-27 10:25:00,13.04,13.04,13.03,13.04,71275.83749109053,4.9861,4.9861,4.9823,4.9861,71275.8375
2011-12-27 10:30:00,13.04,13.05,13.04,13.04,98123.06961273462,4.9861,4.9899,4.9861,4.9861,98123.0696
2011-12-27 10:35:00,13.04,13.04,13.03,13.03,81967.2131147541,4.9861,4.9861,4.9823,4.9823,81967.2131
2011-12-27 10:40:00,13.03,13.03,12.99,13.0,182228.55785222145,4.9823,4.9823,4.967,4.9708,182228.5579
2011-12-27 10:45:00,13.0,13.01,12.98,13.0,79591.35186505108,4.9708,4.9747,4.9632,4.9708,79591.3519
2011-12-27 10:50:00,13.0,13.01,12.96,12.97,107388.9284865764,4.9708,4.9747,4.9555,4.9594,107388.9285
2011-12-27 10:55:00,12.97,12.98,12.96,12.98,73414.11261582324,4.9594,4.9632,4.9555,4.9632,73414.1126
2011-12-27 11:00:00,12.98,12.98,12.97,12.97,46566.88049417914,4.9632,4.9632,4.9594,4.9594,46566.8805
2011-12-27 11:05:00,12.98,12.98,12.97,12.97,44428.60536944643,4.9632,4.9632,4.9594,4.9594,44428.6054
2011-12-27 11:10:00,12.97,12.99,12.97,12.99,82679.97148966501,4.9594,4.967,4.9594,4.967,82679.9715
2011-12-27 11:15:00,12.99,13.01,12.98,13.01,53694.4642432882,4.967,4.9747,4.9632,4.9747,53694.4642
2011-12-27 11:20:00,13.0,13.01,13.0,13.0,91470.65811356615,4.9708,4.9747,4.9708,4.9708,91470.6581
2011-12-27 11:25:00,13.0,13.01,13.0,13.01,48705.15561891186,4.9708,4.9747,4.9708,4.9747,48705.1556
2011-12-27 11:30:00,13.01,13.01,12.99,12.99,31123.78237110953,4.9747,4.9747,4.967,4.967,31123.7824
2011-12-27 11:35:00,12.99,13.0,12.98,12.99,63910.66761701117,4.967,4.9708,4.9632,4.967,63910.6676
2011-12-27 11:40:00,12.99,12.99,12.96,12.96,64623.42599192207,4.967,4.967,4.9555,4.9555,64623.426
2011-12-27 11:45:00,12.96,12.97,12.96,12.96,59634.11736754574,4.9555,4.9594,4.9555,4.9555,59634.1174
2011-12-27 11:50:00,12.96,12.97,12.95,12.97,107626.51461154668,4.9555,4.9594,4.9517,4.9594,107626.5146
2011-12-27 11:55:00,12.96,12.97,12.96,12.97,91708.24423853648,4.9555,4.9594,4.9555,4.9594,91708.2442
2011-12-27 12:00:00,12.97,12.98,12.96,12.96,159182.70373010216,4.9594,4.9632,4.9555,4.9555,159182.7037
2011-12-27 12:05:00,12.97,12.98,12.96,12.98,84343.07436445712,4.9594,4.9632,4.9555,4.9632,84343.0744
2011-12-27 12:10:00,12.98,12.98,12.97,12.97,64861.01211689237,4.9632,4.9632,4.9594,4.9594,64861.0121
2011-12-27 12:15:00,12.97,12.98,12.97,12.97,70563.07911617962,4.9594,4.9632,4.9594,4.9594,70563.0791
2011-12-27 12:20:00,12.98,12.98,12.97,12.98,53219.29199334759,4.9632,4.9632,4.9594,4.9632,53219.292
2011-12-27 12:25:00,12.99,13.0,12.98,13.0,28985.50724637681,4.967,4.9708,4.9632,4.9708,28985.5072
2011-12-27 12:30:00,12.99,13.01,12.99,13.01,70087.90686623902,4.967,4.9747,4.967,4.9747,70087.9069
2011-12-27 12:35:00,13.01,13.01,13.01,13.01,50843.430743644574,4.9747,4.9747,4.9747,4.9747,50843.4307
2011-12-27 12:40:00,13.01,13.01,12.99,12.99,114516.51223568544,4.9747,4.9747,4.967,4.967,114516.5122
2011-12-27 12:45:00,13.0,13.0,12.98,12.98,171537.18222855785,4.9708,4.9708,4.9632,4.9632,171537.1822
2011-12-27 12:50:00,12.98,12.98,12.96,12.97,156569.25635542884,4.9632,4.9632,4.9555,4.9594,156569.2564
2011-12-27 12:55:00,12.98,12.98,12.97,12.98,74364.45711570444,4.9632,4.9632,4.9594,4.9632,74364.4571
2011-12-27 13:00:00,12.98,12.99,12.98,12.98,37538.60774530767,4.9632,4.967,4.9632,4.9632,37538.6077
2011-12-27 13:05:00,12.99,12.99,12.98,12.99,51318.60299358518,4.967,4.967,4.9632,4.967,51318.603
2011-12-27 13:10:00,12.98,12.99,12.98,12.99,46804.46661914944,4.9632,4.967,4.9632,4.967,46804.4666
2011-12-27 13:15:00,12.98,12.99,12.98,12.98,37301.02162033737,4.9632,4.967,4.9632,4.9632,37301.0216
2011-12-27 13:20:00,12.98,12.99,12.98,12.98,60346.87574245664,4.9632,4.967,4.9632,4.9632,60346.8757
2011-12-27 13:25:00,12.98,12.98,12.98,12.98,37301.02162033737,4.9632,4.9632,4.9632,4.9632,37301.0216
2011-12-27 13:30:00,12.98,12.99,12.98,12.99,69137.5623663578,4.9632,4.967,4.9632,4.967,69137.5624
2011-12-27 13:35:00,12.99,12.99,12.98,12.99,69137.5623663578,4.967,4.967,4.9632,4.967,69137.5624
2011-12-27 13:40:00,12.99,13.0,12.99,13.0,60822.047992397245,4.967,4.9708,4.967,4.9708,60822.048
2011-12-27 13:45:00,13.0,13.02,13.0,13.01,85293.41886433832,4.9708,4.9785,4.9708,4.9747,85293.4189
2011-12-27 13:50:00,13.01,13.03,13.01,13.02,69612.7346162984,4.9747,4.9823,4.9747,4.9785,69612.7346
2011-12-27 13:55:00,13.02,13.04,13.02,13.03,70087.90686623902,4.9785,4.9861,4.9785,4.9823,70087.9069
2011-12-27 14:00:00,13.03,13.05,13.03,13.04,89094.79686386316,4.9823,4.9899,4.9823,4.9861,89094.7969
2011-12-27 14:05:00,13.04,13.04,13.03,13.04,35162.74649560466,4.9861,4.9861,4.9823,4.9861,35162.7465
2011-12-27 14:10:00,13.03,13.05,13.03,13.05,81729.62698978379,4.9823,4.9899,4.9823,4.9899,81729.627
2011-12-27 14:15:00,13.05,13.06,13.04,13.05,88619.62461392255,4.9899,4.9938,4.9861,4.9899,88619.6246
2011-12-27 14:20:00,13.05,13.06,13.05,13.06,53932.0503682585,4.9899,4.9938,4.9899,4.9938,53932.0504
2011-12-27 14:25:00,13.06,13.06,13.03,13.04,79828.93799002138,4.9938,4.9938,4.9823,4.9861,79828.938
2011-12-27 14:30:00,13.04,13.04,13.02,13.04,48705.15561891186,4.9861,4.9861,4.9785,4.9861,48705.1556
2011-12-27 14:35:00,13.04,13.06,13.04,13.06,49417.91399382276,4.9861,4.9938,4.9861,4.9938,49417.914
2011-12-27 14:40:00,13.06,13.06,13.05,13.06,91470.65811356615,4.9938,4.9938,4.9899,4.9938,91470.6581
2011-12-27 14:45:00,13.06,13.06,13.05,13.06,48942.74174388216,4.9938,4.9938,4.9899,4.9938,48942.7417
2011-12-27 14:50:00,13.06,13.06,13.05,13.05,51793.77524352578,4.9938,4.9938,4.9899,4.9899,51793.7752
2011-12-27 14:55:00,13.05,13.05,13.03,13.05,98835.82798764552,4.9899,4.9899,4.9823,4.9899,98835.828
2011-12-27 15:00:00,13.05,13.05,13.04,13.04,46091.708244238536,4.9899,4.9899,4.9861,4.9861,46091.7082
2011-12-27 15:05:00,13.04,13.05,13.04,13.05,41339.985744832506,4.9861,4.9899,4.9861,4.9899,41339.9857
2011-12-27 15:10:00,13.05,13.05,13.04,13.05,47517.22499406035,4.9899,4.9899,4.9861,4.9899,47517.225
2011-12-27 15:15:00,13.04,13.06,13.04,13.06,61059.63411736755,4.9861,4.9938,4.9861,4.9938,61059.6341
2011-12-27 15:20:00,13.06,13.06,13.04,13.05,91470.65811356615,4.9938,4.9938,4.9861,4.9899,91470.6581
2011-12-27 15:25:00,13.06,13.06,13.04,13.04,104775.48111190306,4.9938,4.9938,4.9861,4.9861,104775.4811
2011-12-27 15:30:00,13.04,13.04,13.02,13.04,170586.83772867665,4.9861,4.9861,4.9785,4.9861,170586.8377
2011-12-27 15:35:00,13.04,13.04,13.01,13.02,157282.01473033975,4.9861,4.9861,4.9747,4.9785,157282.0147
2011-12-27 15:40:00,13.02,13.04,13.02,13.03,266809.21834164887,4.9785,4.9861,4.9785,4.9823,266809.2183
2011-12-27 15:45:00,13.04,13.04,13.02,13.03,184604.4191019245,4.9861,4.9861,4.9785,4.9823,184604.4191
2011-12-27 15:50:00,13.02,13.03,13.02,13.03,213352.34022333092,4.9785,4.9823,4.9785,4.9823,213352.3402
2011-12-27 15:55:00,13.03,13.03,13.01,13.02,482775.00593965314,4.9823,4.9823,4.9747,4.9785,482775.0059
2011-12-28 09:30:00,12.96,13.04,12.9,12.92,332145.4027084818,4.9555,4.9861,4.9326,4.9402,332145.4027
2011-12-28 09:35:00,12.92,12.96,12.92,12.96,199809.93110002376,4.9402,4.9555,4.9402,4.9555,199809.9311
2011-12-28 09:40:00,12.95,12.97,12.94,12.96,200522.68947493468,4.9517,4.9594,4.9479,4.9555,200522.6895
2011-12-28 09:45:00,12.96,12.96,12.91,12.92,113566.16773580424,4.9555,4.9555,4.9364,4.9402,113566.1677
2011-12-28 09:50:00,12.92,12.92,12.9,12.9,103587.55048705156,4.9402,4.9402,4.9326,4.9326,103587.5505
2011-12-28 09:55:00,12.9,12.92,12.89,12.91,50843.430743644574,4.9326,4.9402,4.9288,4.9364,50843.4307
2011-12-28 10:00:00,12.91,12.93,12.89,12.9,127108.57685911145,4.9364,4.9441,4.9288,4.9326,127108.5769
2011-12-28 10:05:00,12.9,12.9,12.88,12.88,517937.7524352578,4.9326,4.9326,4.9249,4.9249,517937.7524
2011-12-28 10:10:00,12.88,12.89,12.87,12.87,98835.82798764552,4.9249,4.9288,4.9211,4.9211,98835.828
2011-12-28 10:15:00,12.87,12.87,12.81,12.84,155856.49798051795,4.9211,4.9211,4.8982,4.9096,155856.498
2011-12-28 10:20:00,12.83,12.84,12.82,12.83,72938.94036588263,4.9058,4.9096,4.902,4.9058,72938.9404
2011-12-28 10:25:00,12.83,12.85,12.83,12.84,90995.48586362557,4.9058,4.9135,4.9058,4.9096,90995.4859
2011-12-28 10:30:00,12.84,12.85,12.83,12.84,134711.3328581611,4.9096,4.9135,4.9058,4.9096,134711.3329
2011-12-28 10:35:00,12.85,12.85,12.82,12.85,108339.2729864576,4.9135,4.9135,4.902,4.9135,108339.273
2011-12-28 10:40:00,12.85,12.87,12.84,12.86,55595.153243050605,4.9135,4.9211,4.9096,4.9173,55595.1532
2011-12-28 10:45:00,12.86,12.88,12.85,12.86,27559.990496555,4.9173,4.9249,4.9135,4.9173,27559.9905
2011-12-28 10:50:00,12.87,12.87,12.84,12.85,54644.8087431694,4.9211,4.9211,4.9096,4.9135,54644.8087
2011-12-28 10:55:00,12.85,12.86,12.84,12.85,48229.98336897125,4.9135,4.9173,4.9096,4.9135,48229.9834
2011-12-28 11:00:00,12.84,12.85,12.83,12.83,47042.05274411974,4.9096,4.9135,4.9058,4.9058,47042.0527
2011-12-28 11:05:00,12.83,12.85,12.82,12.85,68662.3901164172,4.9058,4.9135,4.902,4.9135,68662.3901
2011-12-28 11:10:00,12.85,12.85,12.84,12.84,43953.43311950582,4.9135,4.9135,4.9096,4.9096,43953.4331
2011-12-28 11:15:00,12.84,12.85,12.83,12.84,53932.0503682585,4.9096,4.9135,4.9058,4.9096,53932.0504
2011-12-28 11:20:00,12.84,12.85,12.82,12.83,47754.81111903065,4.9096,4.9135,4.902,4.9058,47754.8111
2011-12-28 11:25:00,12.83,12.84,12.82,12.82,50843.430743644574,4.9058,4.9096,4.902,4.902,50843.4307
2011-12-28 11:30:00,12.82,12.83,12.8,12.81,67949.6317415063,4.902,4.9058,4.8944,4.8982,67949.6317
2011-12-28 11:35:00,12.81,12.82,12.79,12.8,57258.25611784272,4.8982,4.902,4.8905,4.8944,57258.2561
2011-12-28 11:40:00,12.8,12.82,12.79,12.81,117367.54573532904,4.8944,4.902,4.8905,4.8982,117367.5457
2011-12-28 11:45:00,12.8,12.82,12.79,12.82,33499.643620812545,4.8944,4.902,4.8905,4.902,33499.6436
2011-12-28 11:50:00,12.82,12.83,12.82,12.82,36113.090995485865,4.902,4.9058,4.902,4.902,36113.091
2011-12-28 11:55:00,12.82,12.83,12.81,12.83,24471.37087194108,4.902,4.9058,4.8982,4.9058,24471.3709
2011-12-28 12:00:00,12.83,12.84,12.8,12.8,71038.25136612022,4.9058,4.9096,4.8944,4.8944,71038.2514
2011-12-28 12:05:00,12.8,12.8,12.78,12.8,84105.48823948682,4.8944,4.8944,4.8867,4.8944,84105.4882
2011-12-28 12:10:00,12.8,12.82,12.79,12.82,50368.25849370397,4.8944,4.902,4.8905,4.902,50368.2585
2011-12-28 12:15:00,12.82,12.84,12.82,12.84,37538.60774530767,4.902,4.9096,4.902,4.9096,37538.6077
2011-12-28 12:20:00,12.84,12.84,12.82,12.83,50130.67236873367,4.9096,4.9096,4.902,4.9058,50130.6724
2011-12-28 12:25:00,12.83,12.83,12.81,12.82,54169.6364932288,4.9058,4.9058,4.8982,4.902,54169.6365
2011-12-28 12:30:00,12.82,12.83,12.81,12.82,40389.64124495129,4.902,4.9058,4.8982,4.902,40389.6412
2011-12-28 12:35:00,12.82,12.83,12.82,12.83,45616.535994297934,4.902,4.9058,4.902,4.9058,45616.536
2011-12-28 12:40:00,12.83,12.83,12.82,12.82,76977.90449037777,4.9058,4.9058,4.902,4.902,76977.9045
2011-12-28 12:45:00,12.82,12.83,12.82,12.82,87194.10786410073,4.902,4.9058,4.902,4.902,87194.1079
2011-12-28 12:50:00,12.82,12.82,12.78,12.79,164647.1846044191,4.902,4.902,4.8867,4.8905,164647.1846
2011-12-28 12:55:00,12.79,12.8,12.79,12.8,21145.16512235685,4.8905,4.8944,4.8905,4.8944,21145.1651
2011-12-28 13:00:00,12.79,12.81,12.79,12.8,88382.03848895225,4.8905,4.8982,4.8905,4.8944,88382.0385
2011-12-28 13:05:00,12.8,12.8,12.78,12.78,76977.90449037777,4.8944,4.8944,4.8867,4.8867,76977.9045
2011-12-28 13:10:00,12.78,12.8,12.78,12.8,56307.91161796152,4.8867,4.8944,4.8867,4.8944,56307.9116
2011-12-28 13:15:00,12.8,12.82,12.8,12.81,53219.29199334759,4.8944,4.902,4.8944,4.8982,53219.292
2011-12-28 13:20:00,12.8,12.82,12.8,12.81,35875.504870515564,4.8944,4.902,4.8944,4.8982,35875.5049
2011-12-28 13:25:00,12.81,12.82,12.8,12.82,112615.82323592305,4.8982,4.902,4.8944,4.902,112615.8232
2011-12-28 13:30:00,12.82,12.82,12.81,12.82,38251.36612021858,4.902,4.902,4.8982,4.902,38251.3661
2011-12-28 13:35:00,12.82,12.84,12.82,12.83,124732.71560940842,4.902,4.9096,4.902,4.9058,124732.7156
2011-12-28 13:40:00,12.83,12.84,12.82,12.82,56545.49774293182,4.9058,4.9096,4.902,4.902,56545.4977
2011-12-28 13:45:00,12.82,12.83,12.82,12.82,35400.33262057496,4.902,4.9058,4.902,4.902,35400.3326
2011-12-28 13:50:00,12.82,12.83,12.82,12.83,22808.267997148967,4.902,4.9058,4.902,4.9058,22808.268
2011-12-28 13:55:00,12.82,12.84,12.82,12.83,45378.94986932763,4.902,4.9096,4.902,4.9058,45378.9499
2011-12-28 14:00:00,12.83,12.83,12.81,12.81,55595.153243050605,4.9058,4.9058,4.8982,4.8982,55595.1532
2011-12-28 14:05:00,12.81,12.83,12.8,12.82,76265.14611546687,4.8982,4.9058,4.8944,4.902,76265.1461
2011-12-28 14:10:00,12.82,12.82,12.8,12.8,45141.36374435733,4.902,4.902,4.8944,4.8944,45141.3637
2011-12-28 14:15:00,12.8,12.8,12.78,12.79,62722.73699215966,4.8944,4.8944,4.8867,4.8905,62722.737
2011-12-28 14:20:00,12.79,12.81,12.79,12.8,41815.15799477311,4.8905,4.8982,4.8905,4.8944,41815.158
2011-12-28 14:25:00,12.81,12.82,12.8,12.82,56545.49774293182,4.8982,4.902,4.8944,4.902,56545.4977
2011-12-28 14:30:00,12.82,12.82,12.8,12.81,38488.95224518888,4.902,4.902,4.8944,4.8982,38488.9522
2011-12-28 14:35:00,12.81,12.82,12.8,12.8,59158.94511760513,4.8982,4.902,4.8944,4.8944,59158.9451
2011-12-28 14:40:00,12.8,12.81,12.8,12.8,57020.66999287242,4.8944,4.8982,4.8944,4.8944,57020.67
2011-12-28 14:45:00,12.8,12.81,12.79,12.8,58446.18674269423,4.8944,4.8982,4.8905,4.8944,58446.1867
2011-12-28 14:50:00,12.8,12.82,12.8,12.82,77215.49061534807,4.8944,4.902,4.8944,4.902,77215.4906
2011-12-28 14:55:00,12.82,12.84,12.81,12.82,41577.57186980281,4.902,4.9096,4.8982,4.902,41577.5719
2011-12-28 15:00:00,12.82,12.83,12.82,12.82,65811.35661677358,4.902,4.9058,4.902,4.902,65811.3566
2011-12-28 15:05:00,12.82,12.82,12.82,12.82,66761.70111665479,4.902,4.902,4.902,4.902,66761.7011
2011-12-28 15:10:00,12.82,12.84,12.8,12.82,236635.7804704205,4.902,4.9096,4.8944,4.902,236635.7805
2011-12-28 15:15:00,12.82,12.82,12.78,12.8,149916.8448562604,4.902,4.902,4.8867,4.8944,149916.8449
2011-12-28 15:20:00,12.8,12.82,12.8,12.82,163934.4262295082,4.8944,4.902,4.8944,4.902,163934.4262
2011-12-28 15:25:00,12.82,12.82,12.77,12.77,258256.117842718,4.902,4.902,4.8829,4.8829,258256.1178
2011-12-28 15:30:00,12.77,12.79,12.76,12.78,200047.51722499405,4.8829,4.8905,4.8791,4.8867,200047.5172
2011-12-28 15:35:00,12.78,12.79,12.77,12.78,153718.22285578522,4.8867,4.8905,4.8829,4.8867,153718.2229
2011-12-28 15:40:00,12.78,12.82,12.78,12.81,148253.74198146828,4.8867,4.902,4.8867,4.8982,148253.742
2011-12-28 15:45:00,12.81,12.81,12.78,12.81,494891.8983131385,4.8982,4.8982,4.8867,4.8982,494891.8983
2011-12-28 15:50:00,12.8,12.81,12.78,12.79,490852.9341886434,4.8944,4.8982,4.8867,4.8905,490852.9342
2011-12-28 15:55:00,12.79,12.8,12.77,12.8,841767.6407697791,4.8905,4.8944,4.8829,4.8944,841767.6408
2011-12-29 09:30:00,12.78,12.81,12.67,12.69,390829.1755761464,4.8867,4.8982,4.8446,4.8523,390829.1756
2011-12-29 09:35:00,12.69,12.72,12.67,12.7,203848.8952245189,4.8523,4.8638,4.8446,4.8561,203848.8952
2011-12-29 09:40:00,12.69,12.71,12.68,12.69,168923.73485388453,4.8523,4.8599,4.8485,4.8523,168923.7349
2011-12-29 09:45:00,12.69,12.71,12.63,12.64,230458.5412211927,4.8523,4.8599,4.8293,4.8332,230458.5412
2011-12-29 09:50:00,12.64,12.7,12.64,12.67,202423.3784746971,4.8332,4.8561,4.8332,4.8446,202423.3785
2011-12-29 09:55:00,12.67,12.67,12.61,12.62,222143.02684723213,4.8446,4.8446,4.8217,4.8255,222143.0268
2011-12-29 10:00:00,12.63,12.64,12.62,12.63,169398.90710382513,4.8293,4.8332,4.8255,4.8293,169398.9071
2011-12-29 10:05:00,12.62,12.64,12.59,12.63,416726.0631979093,4.8255,4.8332,4.8141,4.8293,416726.0632
2011-12-29 10:10:00,12.63,12.65,12.62,12.65,488952.245188881,4.8293,4.837,4.8255,4.837,488952.2452
2011-12-29 10:15:00,12.65,12.66,12.64,12.65,209075.78997386555,4.837,4.8408,4.8332,4.837,209075.79
2011-12-29 10:20:00,12.65,12.66,12.63,12.65,138987.88310762652,4.837,4.8408,4.8293,4.837,138987.8831
2011-12-29 10:25:00,12.65,12.7,12.65,12.7,180327.868852459,4.837,4.8561,4.837,4.8561,180327.8689
2011-12-29 10:30:00,12.7,12.71,12.69,12.71,206937.51484913283,4.8561,4.8599,4.8523,4.8599,206937.5148
2011-12-29 10:35:00,12.71,12.75,12.71,12.74,309099.54858636257,4.8599,4.8752,4.8599,4.8714,309099.5486
2011-12-29 10:40:00,12.74,12.75,12.72,12.72,216203.3737229746,4.8714,4.8752,4.8638,4.8638,216203.3737
2011-12-29 10:45:00,12.72,12.73,12.72,12.73,143977.19173200286,4.8638,4.8676,4.8638,4.8676,143977.1917
2011-12-29 10:50:00,12.73,12.73,12.72,12.72,133048.22998336898,4.8676,4.8676,4.8638,4.8638,133048.23
2011-12-29 10:55:00,12.73,12.73,12.72,12.73,84818.24661439772,4.8676,4.8676,4.8638,4.8676,84818.2466
2011-12-29 11:00:00,12.73,12.77,12.73,12.76,177476.8353528154,4.8676,4.8829,4.8676,4.8791,177476.8354
2011-12-29 11:05:00,12.76,12.77,12.72,12.72,136849.6079828938,4.8791,4.8829,4.8638,4.8638,136849.608
2011-12-29 11:10:00,12.72,12.75,12.72,12.74,152530.29223093373,4.8638,4.8752,4.8638,4.8714,152530.2922
2011-12-29 11:15:00,12.74,12.74,12.71,12.73,110715.1342361606,4.8714,4.8714,4.8599,4.8676,110715.1342
2011-12-29 11:20:00,12.73,12.73,12.71,12.71,83630.31598954622,4.8676,4.8676,4.8599,4.8599,83630.316
2011-12-29 11:25:00,12.71,12.73,12.71,12.72,84580.66048942742,4.8599,4.8676,4.8599,4.8638,84580.6605
2011-12-29 11:30:00,12.72,12.74,12.72,12.73,107388.9284865764,4.8638,4.8714,4.8638,4.8676,107388.9285
2011-12-29 11:35:00,12.73,12.74,12.73,12.73,96222.3806129722,4.8676,4.8714,4.8676,4.8676,96222.3806
2011-12-29 11:40:00,12.73,12.74,12.73,12.73,51556.18911855548,4.8676,4.8714,4.8676,4.8676,51556.1891
2011-12-29 11:45:00,12.73,12.73,12.7,12.71,203136.136849608,4.8676,4.8676,4.8561,4.8599,203136.1368
2011-12-29 11:50:00,12.71,12.76,12.71,12.76,192919.93347588505,4.8599,4.8791,4.8599,4.8791,192919.9335
2011-12-29 11:55:00,12.77,12.77,12.76,12.77,150154.4309812307,4.8829,4.8829,4.8791,4.8829,150154.431
2011-12-29 12:00:00,12.77,12.77,12.72,12.72,160133.04822998337,4.8829,4.8829,4.8638,4.8638,160133.0482
2011-12-29 12:05:00,12.72,12.72,12.7,12.71,131860.29935851746,4.8638,4.8638,4.8561,4.8599,131860.2994
2011-12-29 12:10:00,12.71,12.72,12.69,12.69,315514.3739605607,4.8599,4.8638,4.8523,4.8523,315514.374
2011-12-29 12:15:00,12.69,12.7,12.67,12.69,109764.7897362794,4.8523,4.8561,4.8446,4.8523,109764.7897
2011-12-29 12:20:00,12.69,12.69,12.68,12.69,50605.84461867427,4.8523,4.8523,4.8485,4.8523,50605.8446
2011-12-29 12:25:00,12.69,12.71,12.69,12.7,61772.39249227845,4.8523,4.8599,4.8523,4.8561,61772.3925
2011-12-29 12:30:00,12.7,12.7,12.68,12.69,74364.45711570444,4.8561,4.8561,4.8485,4.8523,74364.4571
2011-12-29 12:35:00,12.7,12.72,12.69,12.72,53694.4642432882,4.8561,4.8638,4.8523,4.8638,53694.4642
2011-12-29 12:40:00,12.72,12.74,12.72,12.74,57495.84224281302,4.8638,4.8714,4.8638,4.8714,57495.8422
2011-12-29 12:45:00,12.73,12.74,12.72,12.74,93371.34711332858,4.8676,4.8714,4.8638,4.8714,93371.3471
2011-12-29 12:50:00,12.74,12.75,12.74,12.74,45378.94986932763,4.8714,4.8752,4.8714,4.8714,45378.9499
2011-12-29 12:55:00,12.74,12.77,12.74,12.77,39676.88287004039,4.8714,4.8829,4.8714,4.8829,39676.8829
2011-12-29 13:00:00,12.76,12.78,12.74,12.74,181753.3856022808,4.8791,4.8867,4.8714,4.8714,181753.3856
2011-12-29 13:05:00,12.75,12.75,12.74,12.75,62722.73699215966,4.8752,4.8752,4.8714,4.8752,62722.737
2011-12-29 13:10:00,12.76,12.77,12.74,12.74,52268.94749346638,4.8791,4.8829,4.8714,4.8714,52268.9475
2011-12-29 13:15:00,12.74,12.74,12.71,12.72,72701.35424091233,4.8714,4.8714,4.8599,4.8638,72701.3542
2011-12-29 13:20:00,12.71,12.72,12.71,12.71,38251.36612021858,4.8599,4.8638,4.8599,4.8599,38251.3661
2011-12-29 13:25:00,12.71,12.74,12.71,12.72,94796.8638631504,4.8599,4.8714,4.8599,4.8638,94796.8639
2011-12-29 13:30:00,12.72,12.73,12.71,12.71,57971.01449275362,4.8638,4.8676,4.8599,4.8599,57971.0145
2011-12-29 13:35:00,12.71,12.72,12.7,12.72,158469.94535519127,4.8599,4.8638,4.8561,4.8638,158469.9454
2011-12-29 13:40:00,12.72,12.72,12.69,12.69,189356.14160133048,4.8638,4.8638,4.8523,4.8523,189356.1416
2011-12-29 13:45:00,12.69,12.7,12.69,12.69,90282.72748871466,4.8523,4.8561,4.8523,4.8523,90282.7275
2011-12-29 13:50:00,12.69,12.7,12.67,12.7,190544.072226182,4.8523,4.8561,4.8446,4.8561,190544.0722
2011-12-29 13:55:00,12.7,12.7,12.69,12.69,83155.14373960561,4.8561,4.8561,4.8523,4.8523,83155.1437
2011-12-29 14:00:00,12.69,12.73,12.69,12.72,138987.88310762652,4.8523,4.8676,4.8523,4.8638,138987.8831
2011-12-29 14:05:00,12.72,12.75,12.72,12.74,119743.40698503208,4.8638,4.8752,4.8638,4.8714,119743.407
2011-12-29 14:10:00,12.74,12.74,12.74,12.74,59396.53124257544,4.8714,4.8714,4.8714,4.8714,59396.5312
2011-12-29 14:15:00,12.74,12.74,12.72,12.72,136612.0218579235,4.8714,4.8714,4.8638,4.8638,136612.0219
2011-12-29 14:20:00,12.72,12.73,12.7,12.7,171774.76835352817,4.8638,4.8676,4.8561,4.8561,171774.7684
2011-12-29 14:25:00,12.7,12.71,12.69,12.71,124019.9572344975,4.8561,4.8599,4.8523,4.8599,124019.9572
2011-12-29 14:30:00,12.71,12.72,12.7,12.7,157519.60085531004,4.8599,4.8638,4.8561,4.8561,157519.6009
2011-12-29 14:35:00,12.7,12.71,12.7,12.71,66761.70111665479,4.8561,4.8599,4.8561,4.8599,66761.7011
2011-12-29 14:40:00,12.71,12.71,12.7,12.7,91470.65811356615,4.8599,4.8599,4.8561,4.8561,91470.6581
2011-12-29 14:45:00,12.7,12.72,12.69,12.72,136374.4357329532,4.8561,4.8638,4.8523,4.8638,136374.4357
2011-12-29 14:50:00,12.72,12.73,12.71,12.72,128771.67973390354,4.8638,4.8676,4.8599,4.8638,128771.6797
2011-12-29 14:55:00,12.72,12.73,12.72,12.72,107864.100736517,4.8638,4.8676,4.8638,4.8638,107864.1007
2011-12-29 15:00:00,12.71,12.73,12.71,12.72,121644.09598479448,4.8599,4.8676,4.8599,4.8638,121644.096
2011-12-29 15:05:00,12.72,12.74,12.72,12.74,81729.62698978379,4.8638,4.8714,4.8638,4.8714,81729.627
2011-12-29 15:10:00,12.74,12.76,12.74,12.75,154906.15348063674,4.8714,4.8791,4.8714,4.8752,154906.1535
2011-12-29 15:15:00,12.75,12.77,12.75,12.77,187693.0387265384,4.8752,4.8829,4.8752,4.8829,187693.0387
2011-12-29 15:20:00,12.77,12.77,12.74,12.77,105725.82561178428,4.8829,4.8829,4.8714,4.8829,105725.8256
2011-12-29 15:25:00,12.77,12.78,12.77,12.77,115704.44286053696,4.8829,4.8867,4.8829,4.8829,115704.4429
2011-12-29 15:30:00,12.77,12.79,12.77,12.78,118555.47636018058,4.8829,4.8905,4.8829,4.8867,118555.4764
2011-12-29 15:35:00,12.78,12.8,12.78,12.8,132810.64385839866,4.8867,4.8944,4.8867,4.8944,132810.6439
2011-12-29 15:40:00,12.8,12.82,12.78,12.8,187455.45260156807,4.8944,4.902,4.8867,4.8944,187455.4526
2011-12-29 15:45:00,12.8,12.8,12.77,12.77,220004.7517224994,4.8944,4.8944,4.8829,4.8829,220004.7517
2011-12-29 15:50:00,12.77,12.78,12.77,12.78,187455.45260156807,4.8829,4.8867,4.8829,4.8867,187455.4526
2011-12-29 15:55:00,12.78,12.8,12.77,12.77,712995.9610358755,4.8867,4.8944,4.8829,4.8829,712995.961
2011-12-30 09:30:00,12.74,12.76,12.69,12.74,447612.25944404845,4.8714,4.8791,4.8523,4.8714,447612.2594
2011-12-30 09:35:00,12.74,12.83,12.74,12.82,169636.49322879544,4.8714,4.9058,4.8714,4.902,169636.4932
2011-12-30 09:40:00,12.82,12.83,12.74,12.75,167498.21810406272,4.902,4.9058,4.8714,4.8752,167498.2181
2011-12-30 09:45:00,12.75,12.78,12.74,12.77,100023.75861249704,4.8752,4.8867,4.8714,4.8829,100023.7586
2011-12-30 09:50:00,12.77,12.8,12.77,12.8,79591.35186505108,4.8829,4.8944,4.8829,4.8944,79591.3519
2011-12-30 09:55:00,12.8,12.82,12.76,12.82,243763.3642195296,4.8944,4.902,4.8791,4.902,243763.3642
2011-12-30 10:00:00,12.82,12.83,12.8,12.83,168686.14872891424,4.902,4.9058,4.8944,4.9058,168686.1487
2011-12-30 10:05:00,12.83,12.83,12.82,12.83,93846.51936326918,4.9058,4.9058,4.902,4.9058,93846.5194
2011-12-30 10:10:00,12.82,12.83,12.82,12.82,60346.87574245664,4.902,4.9058,4.902,4.902,60346.8757
2011-12-30 10:15:00,12.82,12.82,12.79,12.79,58921.35899263483,4.902,4.902,4.8905,4.8905,58921.359
2011-12-30 10:20:00,12.79,12.82,12.79,12.82,71513.42361606083,4.8905,4.902,4.8905,4.902,71513.4236
2011-12-30 10:25:00,12.82,12.82,12.82,12.82,95984.7944880019,4.902,4.902,4.902,4.902,95984.7945
2011-12-30 10:30:00,12.82,12.82,12.81,12.81,91233.07198859588,4.902,4.902,4.8982,4.8982,91233.072
2011-12-30 10:35:00,12.81,12.82,12.8,12.81,61772.39249227845,4.8982,4.902,4.8944,4.8982,61772.3925
2011-12-30 10:40:00,12.81,12.82,12.8,12.8,25184.129246851982,4.8982,4.902,4.8944,4.8944,25184.1292
2011-12-30 10:45:00,12.8,12.8,12.79,12.8,57258.25611784272,4.8944,4.8944,4.8905,4.8944,57258.2561
2011-12-30 10:50:00,12.8,12.82,12.8,12.82,66048.94274174389,4.8944,4.902,4.8944,4.902,66048.9427
2011-12-30 10:55:00,12.82,12.83,12.81,12.81,46329.29436920884,4.902,4.9058,4.8982,4.8982,46329.2944
2011-12-30 11:00:00,12.81,12.81,12.8,12.8,49417.91399382276,4.8982,4.8982,4.8944,4.8944,49417.914
2011-12-30 11:05:00,12.81,12.81,12.8,12.8,40864.813494891896,4.8982,4.8982,4.8944,4.8944,40864.8135
2011-12-30 11:10:00,12.8,12.81,12.8,12.8,34212.40199572345,4.8944,4.8982,4.8944,4.8944,34212.402
2011-12-30 11:15:00,12.8,12.82,12.8,12.81,48942.74174388216,4.8944,4.902,4.8944,4.8982,48942.7417
2011-12-30 11:20:00,12.81,12.82,12.8,12.81,116654.78736041817,4.8982,4.902,4.8944,4.8982,116654.7874
2011-12-30 11:25:00,12.82,12.82,12.8,12.82,66524.11499168449,4.902,4.902,4.8944,4.902,66524.115
2011-12-30 11:30:00,12.82,12.82,12.82,12.82,42527.91636968401,4.902,4.902,4.902,4.902,42527.9164
2011-12-30 11:35:00,12.82,12.83,12.82,12.82,49180.32786885246,4.902,4.9058,4.902,4.902,49180.3279
2011-12-30 11:40:00,12.82,12.85,12.82,12.84,172012.35447849846,4.902,4.9135,4.902,4.9096,172012.3545
2011-12-30 11:45:00,12.84,12.85,12.83,12.84,91708.24423853648,4.9096,4.9135,4.9058,4.9096,91708.2442
2011-12-30 11:50:00,12.84,12.84,12.82,12.83,57495.84224281302,4.9096,4.9096,4.902,4.9058,57495.8422
2011-12-30 11:55:00,12.83,12.83,12.82,12.82,73651.69874079354,4.9058,4.9058,4.902,4.902,73651.6987
2011-12-30 12:00:00,12.82,12.83,12.82,12.82,59871.70349251604,4.902,4.9058,4.902,4.902,59871.7035
2011-12-30 12:05:00,12.82,12.83,12.81,12.82,57495.84224281302,4.902,4.9058,4.8982,4.902,57495.8422
2011-12-30 12:10:00,12.82,12.82,12.8,12.8,42527.91636968401,4.902,4.902,4.8944,4.8944,42527.9164
2011-12-30 12:15:00,12.8,12.82,12.8,12.82,47992.39724400095,4.8944,4.902,4.8944,4.902,47992.3972
2011-12-30 12:20:00,12.82,12.82,12.82,12.82,17106.200997861724,4.902,4.902,4.902,4.902,17106.201
2011-12-30 12:25:00,12.82,12.83,12.82,12.82,35400.33262057496,4.902,4.9058,4.902,4.902,35400.3326
2011-12-30 12:30:00,12.82,12.82,12.81,12.81,156569.25635542884,4.902,4.902,4.8982,4.8982,156569.2564
2011-12-30 12:35:00,12.81,12.81,12.81,12.81,7840.342124019958,4.8982,4.8982,4.8982,4.8982,7840.3421
2011-12-30 12:40:00,12.81,12.81,12.81,12.81,15918.270373010217,4.8982,4.8982,4.8982,4.8982,15918.2704
2011-12-30 12:45:00,12.81,12.81,12.79,12.79,127583.74910905203,4.8982,4.8982,4.8905,4.8905,127583.7491
2011-12-30 12:50:00,12.79,12.8,12.79,12.8,85055.83273936802,4.8905,4.8944,4.8905,4.8944,85055.8327
2011-12-30 12:55:00,12.8,12.8,12.79,12.8,29698.26562128772,4.8944,4.8944,4.8905,4.8944,29698.2656
2011-12-30 13:00:00,12.8,12.8,12.79,12.79,66048.94274174389,4.8944,4.8944,4.8905,4.8905,66048.9427
2011-12-30 13:05:00,12.79,12.79,12.78,12.79,87194.10786410073,4.8905,4.8905,4.8867,4.8905,87194.1079
2011-12-30 13:10:00,12.79,12.8,12.77,12.8,53932.0503682585,4.8905,4.8944,4.8829,4.8944,53932.0504
2011-12-30 13:15:00,12.8,12.81,12.78,12.78,23996.19862200048,4.8944,4.8982,4.8867,4.8867,23996.1986
2011-12-30 13:20:00,12.78,12.79,12.78,12.79,49893.08624376336,4.8867,4.8905,4.8867,4.8905,49893.0862
2011-12-30 13:25:00,12.79,12.79,12.77,12.78,105963.41173675456,4.8905,4.8905,4.8829,4.8867,105963.4117
2011-12-30 13:30:00,12.78,12.79,12.77,12.78,114754.09836065574,4.8867,4.8905,4.8829,4.8867,114754.0984
2011-12-30 13:35:00,12.77,12.78,12.77,12.78,42052.74411974341,4.8829,4.8867,4.8829,4.8867,42052.7441
2011-12-30 13:40:00,12.78,12.78,12.77,12.77,86243.76336421953,4.8867,4.8867,4.8829,4.8829,86243.7634
2011-12-30 13:45:00,12.77,12.77,12.76,12.76,45141.36374435733,4.8829,4.8829,4.8791,4.8791,45141.3637
2011-12-30 13:50:00,12.77,12.77,12.76,12.76,27797.576621525302,4.8829,4.8829,4.8791,4.8791,27797.5766
2011-12-30 13:55:00,12.76,12.76,12.76,12.76,28035.162746495604,4.8791,4.8791,4.8791,4.8791,28035.1627
2011-12-30 14:00:00,12.76,12.76,12.76,12.76,17106.200997861724,4.8791,4.8791,4.8791,4.8791,17106.201
2011-12-30 14:05:00,12.76,12.77,12.76,12.76,67712.045616536,4.8791,4.8829,4.8791,4.8791,67712.0456
2011-12-30 14:10:00,12.76,12.76,12.74,12.75,139463.05535756712,4.8791,4.8791,4.8714,4.8752,139463.0554
2011-12-30 14:15:00,12.75,12.76,12.74,12.74,43003.08861962461,4.8752,4.8791,4.8714,4.8714,43003.0886
2011-12-30 14:20:00,12.74,12.75,12.72,12.73,194345.4502257068,4.8714,4.8752,4.8638,4.8676,194345.4502
2011-12-30 14:25:00,12.73,12.74,12.73,12.74,58446.18674269423,4.8676,4.8714,4.8676,4.8714,58446.1867
2011-12-30 14:30:00,12.74,12.75,12.74,12.75,74126.87099073414,4.8714,4.8752,4.8714,4.8752,74126.871
2011-12-30 14:35:00,12.75,12.76,12.75,12.76,48229.98336897125,4.8752,4.8791,4.8752,4.8791,48229.9834
2011-12-30 14:40:00,12.76,12.76,12.75,12.75,53932.0503682585,4.8791,4.8791,4.8752,4.8752,53932.0504
2011-12-30 14:45:00,12.75,12.76,12.75,12.75,30411.023996198623,4.8752,4.8791,4.8752,4.8752,30411.024
2011-12-30 14:50:00,12.75,12.77,12.75,12.76,80779.28248990259,4.8752,4.8829,4.8752,4.8791,80779.2825
2011-12-30 14:55:00,12.76,12.78,12.76,12.78,80541.69636493229,4.8791,4.8867,4.8791,4.8867,80541.6964
2011-12-30 15:00:00,12.78,12.8,12.77,12.77,112853.40936089332,4.8867,4.8944,4.8829,4.8829,112853.4094
2011-12-30 15:05:00,12.77,12.77,12.76,12.76,105725.82561178428,4.8829,4.8829,4.8791,4.8791,105725.8256
2011-12-30 15:10:00,12.77,12.78,12.75,12.78,83867.90211451652,4.8829,4.8867,4.8752,4.8867,83867.9021
2011-12-30 15:15:00,12.78,12.79,12.78,12.79,50843.430743644574,4.8867,4.8905,4.8867,4.8905,50843.4307
2011-12-30 15:20:00,12.79,12.81,12.78,12.81,76740.31836540747,4.8905,4.8982,4.8867,4.8982,76740.3184
2011-12-30 15:25:00,12.8,12.81,12.79,12.79,82204.79923972441,4.8944,4.8982,4.8905,4.8905,82204.7992
2011-12-30 15:30:00,12.79,12.8,12.78,12.8,122119.2682347351,4.8905,4.8944,4.8867,4.8944,122119.2682
2011-12-30 15:35:00,12.8,12.8,12.79,12.79,59871.70349251604,4.8944,4.8944,4.8905,4.8905,59871.7035
2011-12-30 15:40:00,12.79,12.82,12.79,12.81,190544.072226182,4.8905,4.902,4.8905,4.8982,190544.0722
2011-12-30 15:45:00,12.81,12.81,12.79,12.8,185554.76360180567,4.8982,4.8982,4.8905,4.8944,185554.7636
2011-12-30 15:50:00,12.8,12.8,12.78,12.78,187217.86647659776,4.8944,4.8944,4.8867,4.8867,187217.8665
2011-12-30 15:55:00,12.78,12.79,12.76,12.76,610833.9272986457,4.8867,4.8905,4.8791,4.8791,610833.9273
2012-01-03 09:30:00,12.98,13.09,12.97,12.97,1012592.064623426,4.9632,5.0052,4.9594,4.9594,1012592.0646
2012-01-03 09:35:00,12.97,13.07,12.95,13.02,620812.5445473985,4.9594,4.9976,4.9517,4.9785,620812.5445
2012-01-03 09:40:00,13.02,13.05,12.99,13.04,536469.4701829413,4.9785,4.9899,4.967,4.9861,536469.4702
2012-01-03 09:45:00,13.05,13.06,12.98,13.02,545022.5706818722,4.9899,4.9938,4.9632,4.9785,545022.5707
2012-01-03 09:50:00,13.02,13.06,13.01,13.06,231171.2995961036,4.9785,4.9938,4.9747,4.9938,231171.2996
2012-01-03 09:55:00,13.06,13.07,13.03,13.06,357567.1180803041,4.9938,4.9976,4.9823,4.9938,357567.1181
2012-01-03 10:00:00,13.06,13.1,13.04,13.09,449750.5345687812,4.9938,5.0091,4.9861,5.0052,449750.5346
2012-01-03 10:05:00,13.09,13.12,13.09,13.09,592777.3818009029,5.0052,5.0167,5.0052,5.0052,592777.3818
2012-01-03 10:10:00,13.09,13.09,13.06,13.08,248752.67284390592,5.0052,5.0052,4.9938,5.0014,248752.6728
2012-01-03 10:15:00,13.08,13.1,13.08,13.09,201710.62009978617,5.0014,5.0091,5.0014,5.0052,201710.6201
2012-01-03 10:20:00,13.08,13.09,13.06,13.06,171774.76835352817,5.0014,5.0052,4.9938,4.9938,171774.7684
2012-01-03 10:25:00,13.06,13.09,13.06,13.07,145402.70848182467,4.9938,5.0052,4.9938,4.9976,145402.7085
2012-01-03 10:30:00,13.08,13.08,13.05,13.05,174625.80185317178,5.0014,5.0014,4.9899,4.9899,174625.8019
2012-01-03 10:35:00,13.05,13.06,13.04,13.06,166785.45972915183,4.9899,4.9938,4.9861,4.9938,166785.4597
2012-01-03 10:40:00,13.06,13.08,13.05,13.08,234497.50534568785,4.9938,5.0014,4.9899,5.0014,234497.5053
2012-01-03 10:45:00,13.08,13.09,13.07,13.09,267997.1489665004,5.0014,5.0052,4.9976,5.0052,267997.149
2012-01-03 10:50:00,13.09,13.14,13.09,13.12,384651.93632691854,5.0052,5.0244,5.0052,5.0167,384651.9363
2012-01-03 10:55:00,13.12,13.19,13.12,13.19,404846.7569493942,5.0167,5.0435,5.0167,5.0435,404846.7569
2012-01-03 11:00:00,13.19,13.2,13.17,13.19,264195.77096697554,5.0435,5.0473,5.0358,5.0435,264195.771
2012-01-03 11:05:00,13.19,13.19,13.11,13.11,275599.90496555,5.0435,5.0435,5.0129,5.0129,275599.905
2012-01-03 11:10:00,13.11,13.15,13.09,13.15,305298.17058683775,5.0129,5.0282,5.0052,5.0282,305298.1706
2012-01-03 11:15:00,13.15,13.17,13.12,13.12,119030.64861012118,5.0282,5.0358,5.0167,5.0167,119030.6486
2012-01-03 11:20:00,13.12,13.12,13.07,13.08,155856.49798051795,5.0167,5.0167,4.9976,5.0014,155856.498
2012-01-03 11:25:00,13.08,13.17,13.08,13.15,238536.46947018296,5.0014,5.0358,5.0014,5.0282,238536.4695
2012-01-03 11:30:00,13.14,13.19,13.14,13.15,226894.74934663816,5.0244,5.0435,5.0244,5.0282,226894.7493
2012-01-03 11:35:00,13.15,13.17,13.15,13.16,84343.07436445712,5.0282,5.0358,5.0282,5.032,84343.0744
2012-01-03 11:40:00,13.16,13.16,13.11,13.12,335234.0223330958,5.032,5.032,5.0129,5.0167,335234.0223
2012-01-03 11:45:00,13.12,13.15,13.12,13.14,83155.14373960561,5.0167,5.0282,5.0167,5.0244,83155.1437
2012-01-03 11:50:00,13.14,13.16,13.13,13.13,119743.40698503208,5.0244,5.032,5.0205,5.0205,119743.407
2012-01-03 11:55:00,13.13,13.16,13.13,13.15,85055.83273936802,5.0205,5.032,5.0205,5.0282,85055.8327
2012-01-03 12:00:00,13.15,13.15,13.13,13.13,87906.86623901164,5.0282,5.0282,5.0205,5.0205,87906.8662
2012-01-03 12:05:00,13.13,13.13,13.12,13.12,55832.739368020906,5.0205,5.0205,5.0167,5.0167,55832.7394
2012-01-03 12:10:00,13.12,13.12,13.09,13.1,122832.026609646,5.0167,5.0167,5.0052,5.0091,122832.0266
2012-01-03 12:15:00,13.1,13.14,13.1,13.13,148966.5003563792,5.0091,5.0244,5.0091,5.0205,148966.5004
2012-01-03 12:20:00,13.13,13.15,13.12,13.15,144927.53623188406,5.0205,5.0282,5.0167,5.0282,144927.5362
2012-01-03 12:25:00,13.14,13.15,13.12,13.15,87906.86623901164,5.0244,5.0282,5.0167,5.0282,87906.8662
2012-01-03 12:30:00,13.15,13.15,13.14,13.14,509622.2380612972,5.0282,5.0282,5.0244,5.0244,509622.2381
2012-01-03 12:35:00,13.14,13.14,13.09,13.09,154193.39510572582,5.0244,5.0244,5.0052,5.0052,154193.3951
2012-01-03 12:40:00,13.08,13.13,13.08,13.12,126870.99073414112,5.0014,5.0205,5.0014,5.0167,126870.9907
2012-01-03 12:45:00,13.12,13.12,13.08,13.08,151342.3616060822,5.0167,5.0167,5.0014,5.0014,151342.3616
2012-01-03 12:50:00,13.08,13.1,13.07,13.09,257068.18721786648,5.0014,5.0091,4.9976,5.0052,257068.1872
2012-01-03 12:55:00,13.09,13.12,13.09,13.11,442147.7785697315,5.0052,5.0167,5.0052,5.0129,442147.7786
2012-01-03 13:00:00,13.1,13.13,13.1,13.12,240912.330719886,5.0091,5.0205,5.0091,5.0167,240912.3307
2012-01-03 13:05:00,13.12,13.12,13.09,13.1,220242.33784746967,5.0167,5.0167,5.0052,5.0091,220242.3378
2012-01-03 13:10:00,13.1,13.11,13.09,13.11,119030.64861012118,5.0091,5.0129,5.0052,5.0129,119030.6486
2012-01-03 13:15:00,13.11,13.11,13.1,13.11,169874.07935376573,5.0129,5.0129,5.0091,5.0129,169874.0794
2012-01-03 13:20:00,13.11,13.12,13.09,13.12,229508.19672131148,5.0129,5.0167,5.0052,5.0167,229508.1967
2012-01-03 13:25:00,13.12,13.12,13.09,13.1,247327.1560940841,5.0167,5.0167,5.0052,5.0091,247327.1561
2012-01-03 13:30:00,13.1,13.11,13.09,13.09,123307.1988595866,5.0091,5.0129,5.0052,5.0052,123307.1989
2012-01-03 13:35:00,13.09,13.11,13.09,13.09,182941.3162271324,5.0052,5.0129,5.0052,5.0052,182941.3162
2012-01-03 13:40:00,13.09,13.12,13.09,13.11,222380.6129722024,5.0052,5.0167,5.0052,5.0129,222380.613
2012-01-03 13:45:00,13.11,13.12,13.1,13.12,119268.23473509148,5.0129,5.0167,5.0091,5.0167,119268.2347
2012-01-03 13:50:00,13.12,13.13,13.12,13.12,164409.59847944882,5.0167,5.0205,5.0167,5.0167,164409.5985
2012-01-03 13:55:00,13.12,13.12,13.11,13.12,299596.1035875505,5.0167,5.0167,5.0129,5.0167,299596.1036
2012-01-03 14:00:00,13.12,13.12,13.12,13.12,196958.8976003801,5.0167,5.0167,5.0167,5.0167,196958.8976
2012-01-03 14:05:00,13.12,13.13,13.12,13.13,185079.59135186503,5.0167,5.0205,5.0167,5.0205,185079.5914
2012-01-03 14:10:00,13.13,13.14,13.12,13.13,181990.9717272512,5.0205,5.0244,5.0167,5.0205,181990.9717
2012-01-03 14:15:00,13.13,13.15,13.12,13.14,197909.24210026136,5.0205,5.0282,5.0167,5.0244,197909.2421
2012-01-03 14:20:00,13.14,13.16,13.14,13.16,281064.38583986694,5.0244,5.032,5.0244,5.032,281064.3858
2012-01-03 14:25:00,13.16,13.18,13.15,13.18,233071.988595866,5.032,5.0397,5.0282,5.0397,233071.9886
2012-01-03 14:30:00,13.18,13.2,13.18,13.2,219529.5794725588,5.0397,5.0473,5.0397,5.0473,219529.5795
2012-01-03 14:35:00,13.2,13.21,13.19,13.19,267284.39059158944,5.0473,5.0511,5.0435,5.0435,267284.3906
2012-01-03 14:40:00,13.19,13.23,13.19,13.22,342599.19220717513,5.0435,5.0588,5.0435,5.0549,342599.1922
2012-01-03 14:45:00,13.22,13.23,13.21,13.22,209075.78997386555,5.0549,5.0588,5.0511,5.0549,209075.79
2012-01-03 14:50:00,13.22,13.23,13.22,13.22,156094.08410548823,5.0549,5.0588,5.0549,5.0549,156094.0841
2012-01-03 14:55:00,13.22,13.26,13.21,13.25,414350.20194820623,5.0549,5.0702,5.0511,5.0664,414350.2019
2012-01-03 15:00:00,13.25,13.25,13.22,13.22,252791.63696840103,5.0664,5.0664,5.0549,5.0549,252791.637
2012-01-03 15:05:00,13.21,13.24,13.21,13.24,162033.73722974578,5.0511,5.0626,5.0511,5.0626,162033.7372
2012-01-03 15:10:00,13.24,13.24,13.22,13.23,204799.2397244001,5.0626,5.0626,5.0549,5.0588,204799.2397
2012-01-03 15:15:00,13.23,13.25,13.23,13.24,495367.0705630792,5.0588,5.0664,5.0588,5.0626,495367.0706
2012-01-03 15:20:00,13.24,13.24,13.19,13.19,366595.3908291756,5.0626,5.0626,5.0435,5.0435,366595.3908
2012-01-03 15:25:00,13.19,13.21,13.19,13.19,338560.22808268,5.0435,5.0511,5.0435,5.0435,338560.2281
2012-01-03 15:30:00,13.19,13.21,13.19,13.2,255880.256593015,5.0435,5.0511,5.0435,5.0473,255880.2566
2012-01-03 15:35:00,13.2,13.21,13.18,13.2,245664.053219292,5.0473,5.0511,5.0397,5.0473,245664.0532
2012-01-03 15:40:00,13.2,13.22,13.19,13.22,393205.0368258494,5.0473,5.0549,5.0435,5.0549,393205.0368
2012-01-03 15:45:00,13.22,13.23,13.2,13.23,722261.8199097173,5.0549,5.0588,5.0473,5.0588,722261.8199
2012-01-03 15:50:00,13.23,13.24,13.19,13.2,760750.7721549062,5.0588,5.0626,5.0435,5.0473,760750.7722
2012-01-03 15:55:00,13.2,13.21,13.17,13.19,1563316.7023045854,5.0473,5.0511,5.0358,5.0435,1563316.7023
2012-01-04 09:30:00,12.87,12.88,12.5,12.61,3429080.541696365,4.9211,4.9249,4.7796,4.8217,3429080.5417
2012-01-04 09:35:00,12.61,12.64,12.52,12.61,2518650.510810169,4.8217,4.8332,4.7873,4.8217,2518650.5108
2012-01-04 09:40:00,12.61,12.61,12.44,12.58,2892373.4853884536,4.8217,4.8217,4.7567,4.8102,2892373.4854
2012-01-04 09:45:00,12.58,12.69,12.56,12.65,3813257.305773343,4.8102,4.8523,4.8026,4.837,3813257.3058
2012-01-04 09:50:00,12.64,12.67,12.61,12.67,1879781.420765028,4.8332,4.8446,4.8217,4.8446,1879781.4208
2012-01-04 09:55:00,12.67,12.73,12.64,12.72,2914944.167260632,4.8446,4.8676,4.8332,4.8638,2914944.1673
2012-01-04 10:00:00,12.72,12.72,12.62,12.63,1590163.9344262294,4.8638,4.8638,4.8255,4.8293,1590163.9344
2012-01-04 10:05:00,12.63,12.7,12.62,12.67,1647659.7766690429,4.8293,4.8561,4.8255,4.8446,1647659.7767
2012-01-04 10:10:00,12.67,12.69,12.63,12.64,760750.7721549062,4.8446,4.8523,4.8293,4.8332,760750.7722
2012-01-04 10:15:00,12.64,12.68,12.64,12.67,2177001.663102875,4.8332,4.8485,4.8332,4.8446,2177001.6631
2012-01-04 10:20:00,12.68,12.7,12.66,12.66,631741.5062960323,4.8485,4.8561,4.8408,4.8408,631741.5063
2012-01-04 10:25:00,12.67,12.7,12.65,12.66,643620.8125445474,4.8446,4.8561,4.837,4.8408,643620.8125
2012-01-04 10:30:00,12.66,12.71,12.65,12.68,711095.2720361131,4.8408,4.8599,4.837,4.8485,711095.272
2012-01-04 10:35:00,12.68,12.7,12.68,12.69,870753.1480161559,4.8485,4.8561,4.8485,4.8523,870753.148
2012-01-04 10:40:00,12.69,12.72,12.69,12.7,751247.3271560941,4.8523,4.8638,4.8523,4.8561,751247.3272
2012-01-04 10:45:00,12.7,12.72,12.7,12.71,1395818.4842005228,4.8561,4.8638,4.8561,4.8599,1395818.4842
2012-01-04 10:50:00,12.71,12.72,12.71,12.72,655975.2910430031,4.8599,4.8638,4.8599,4.8638,655975.291
2012-01-04 10:55:00,12.72,12.74,12.71,12.73,866001.4255167498,4.8638,4.8714,4.8599,4.8676,866001.4255
2012-01-04 11:00:00,12.73,12.73,12.7,12.72,2267284.3905915897,4.8676,4.8676,4.8561,4.8638,2267284.3906
2012-01-04 11:05:00,12.72,12.73,12.72,12.72,887146.5906391067,4.8638,4.8676,4.8638,4.8638,887146.5906
2012-01-04 11:10:00,12.72,12.73,12.71,12.73,1572582.5611784272,4.8638,4.8676,4.8599,4.8676,1572582.5612
2012-01-04 11:15:00,12.72,12.73,12.72,12.72,302209.5509622238,4.8638,4.8676,4.8638,4.8638,302209.551
2012-01-04 11:20:00,12.72,12.74,12.71,12.72,507008.7906866239,4.8638,4.8714,4.8599,4.8638,507008.7907
2012-01-04 11:25:00,12.72,12.72,12.72,12.72,144452.36398194346,4.8638,4.8638,4.8638,4.8638,144452.364
2012-01-04 11:30:00,12.72,12.73,12.72,12.73,669992.8724162509,4.8638,4.8676,4.8638,4.8676,669992.8724
2012-01-04 11:35:00,12.73,12.74,12.73,12.74,621050.1306723688,4.8676,4.8714,4.8676,4.8714,621050.1307
2012-01-04 11:40:00,12.74,12.74,12.71,12.72,689474.9346638157,4.8714,4.8714,4.8599,4.8638,689474.9347
2012-01-04 11:45:00,12.72,12.72,12.7,12.72,592777.3818009029,4.8638,4.8638,4.8561,4.8638,592777.3818
2012-01-04 11:50:00,12.72,12.72,12.7,12.72,373010.21620337374,4.8638,4.8638,4.8561,4.8638,373010.2162
2012-01-04 11:55:00,12.72,12.72,12.7,12.72,220955.0962223806,4.8638,4.8638,4.8561,4.8638,220955.0962
2012-01-04 12:00:00,12.71,12.72,12.7,12.7,282489.9025896888,4.8599,4.8638,4.8561,4.8561,282489.9026
2012-01-04 12:05:00,12.7,12.72,12.7,12.71,459966.7379425042,4.8561,4.8638,4.8561,4.8599,459966.7379
2012-01-04 12:10:00,12.71,12.71,12.67,12.7,374673.31907816586,4.8599,4.8599,4.8446,4.8561,374673.3191
2012-01-04 12:15:00,12.7,12.71,12.66,12.66,1000950.3444998811,4.8561,4.8599,4.8408,4.8408,1000950.3445
2012-01-04 12:20:00,12.67,12.69,12.62,12.67,1210976.478973628,4.8446,4.8523,4.8255,4.8446,1210976.479
2012-01-04 12:25:00,12.67,12.69,12.67,12.68,385127.1085768591,4.8446,4.8523,4.8446,4.8485,385127.1086
2012-01-04 12:30:00,12.68,12.72,12.66,12.67,576859.1114278926,4.8485,4.8638,4.8408,4.8446,576859.1114
2012-01-04 12:35:00,12.67,12.67,12.66,12.67,360180.56545497745,4.8446,4.8446,4.8408,4.8446,360180.5655
2012-01-04 12:40:00,12.67,12.68,12.67,12.68,282727.48871465906,4.8446,4.8485,4.8446,4.8485,282727.4887
2012-01-04 12:45:00,12.68,12.68,12.67,12.67,311000.237586125,4.8485,4.8485,4.8446,4.8446,311000.2376
2012-01-04 12:50:00,12.67,12.68,12.66,12.68,399619.86220004753,4.8446,4.8485,4.8408,4.8485,399619.8622
2012-01-04 12:55:00,12.68,12.71,12.67,12.69,355191.2568306011,4.8485,4.8599,4.8446,4.8523,355191.2568
2012-01-04 13:00:00,12.69,12.69,12.67,12.68,247089.5699691138,4.8523,4.8523,4.8446,4.8485,247089.57
2012-01-04 13:05:00,12.68,12.68,12.66,12.66,345925.3979567593,4.8485,4.8485,4.8408,4.8408,345925.398
2012-01-04 13:10:00,12.66,12.68,12.66,12.67,174863.38797814207,4.8408,4.8485,4.8408,4.8446,174863.388
2012-01-04 13:15:00,12.68,12.68,12.67,12.68,233547.16084580665,4.8485,4.8485,4.8446,4.8485,233547.1608
2012-01-04 13:20:00,12.68,12.68,12.67,12.68,167023.04585412212,4.8485,4.8485,4.8446,4.8485,167023.0459
2012-01-04 13:25:00,12.67,12.69,12.67,12.69,271798.5269660252,4.8446,4.8523,4.8446,4.8523,271798.527
2012-01-04 13:30:00,12.69,12.69,12.68,12.69,429555.7139463056,4.8523,4.8523,4.8485,4.8523,429555.7139
2012-01-04 13:35:00,12.69,12.7,12.69,12.7,65336.18436683298,4.8523,4.8561,4.8523,4.8561,65336.1844
2012-01-04 13:40:00,12.7,12.7,12.69,12.69,101449.27536231883,4.8561,4.8561,4.8523,4.8523,101449.2754
2012-01-04 13:45:00,12.69,12.7,12.69,12.7,197671.65597529104,4.8523,4.8561,4.8523,4.8561,197671.656
2012-01-04 13:50:00,12.7,12.72,12.69,12.71,944404.8467569494,4.8561,4.8638,4.8523,4.8599,944404.8468
2012-01-04 13:55:00,12.72,12.72,12.7,12.71,333570.91945830366,4.8638,4.8638,4.8561,4.8599,333570.9195
2012-01-04 14:00:00,12.71,12.71,12.7,12.7,240674.74459491565,4.8599,4.8599,4.8561,4.8561,240674.7446
2012-01-04 14:05:00,12.7,12.71,12.69,12.71,317415.0629603231,4.8561,4.8599,4.8523,4.8599,317415.063
2012-01-04 14:10:00,12.71,12.71,12.69,12.71,247564.7422190544,4.8599,4.8599,4.8523,4.8599,247564.7422
2012-01-04 14:15:00,12.71,12.72,12.7,12.7,173913.04347826086,4.8599,4.8638,4.8561,4.8561,173913.0435
2012-01-04 14:20:00,12.71,12.71,12.69,12.69,279163.69684010453,4.8599,4.8599,4.8523,4.8523,279163.6968
2012-01-04 14:25:00,12.69,12.7,12.69,12.7,237586.12497030167,4.8523,4.8561,4.8523,4.8561,237586.125
2012-01-04 14:30:00,12.7,12.71,12.69,12.71,567118.0803041103,4.8561,4.8599,4.8523,4.8599,567118.0803
2012-01-04 14:35:00,12.71,12.71,12.7,12.7,271560.9408410549,4.8599,4.8599,4.8561,4.8561,271560.9408
2012-01-04 14:40:00,12.7,12.71,12.69,12.71,426704.680446662,4.8561,4.8599,4.8523,4.8599,426704.6804
2012-01-04 14:45:00,12.71,12.71,12.68,12.69,521739.1304347826,4.8599,4.8599,4.8485,4.8523,521739.1304
2012-01-04 14:50:00,12.69,12.71,12.69,12.69,802803.5162746495,4.8523,4.8599,4.8523,4.8523,802803.5163
2012-01-04 14:55:00,12.69,12.71,12.69,12.7,342836.7783321454,4.8523,4.8599,4.8523,4.8561,342836.7783
2012-01-04 15:00:00,12.69,12.7,12.69,12.69,335946.78070800664,4.8523,4.8561,4.8523,4.8523,335946.7807
2012-01-04 15:05:00,12.69,12.71,12.69,12.69,531004.9893086244,4.8523,4.8599,4.8523,4.8523,531004.9893
2012-01-04 15:10:00,12.69,12.7,12.69,12.69,525065.3361843668,4.8523,4.8561,4.8523,4.8523,525065.3362
2012-01-04 15:15:00,12.69,12.7,12.68,12.7,814445.2363981943,4.8523,4.8561,4.8485,4.8561,814445.2364
2012-01-04 15:20:00,12.7,12.71,12.69,12.69,646234.2599192207,4.8561,4.8599,4.8523,4.8523,646234.2599
2012-01-04 15:25:00,12.69,12.69,12.66,12.67,411974.3406985032,4.8523,4.8523,4.8408,4.8446,411974.3407
2012-01-04 15:30:00,12.67,12.67,12.63,12.65,1189593.7277263007,4.8446,4.8446,4.8293,4.837,1189593.7277
2012-01-04 15:35:00,12.64,12.65,12.64,12.65,1324780.2328344025,4.8332,4.837,4.8332,4.837,1324780.2328
2012-01-04 15:40:00,12.64,12.67,12.64,12.65,1886433.832264196,4.8332,4.8446,4.8332,4.837,1886433.8323
2012-01-04 15:45:00,12.65,12.65,12.64,12.65,1524590.163934426,4.837,4.837,4.8332,4.837,1524590.1639
2012-01-04 15:50:00,12.65,12.67,12.65,12.67,2104300.3088619625,4.837,4.8446,4.837,4.8446,2104300.3089
2012-01-04 15:55:00,12.67,12.7,12.66,12.69,6059158.945117605,4.8446,4.8561,4.8408,4.8523,6059158.9451
2012-01-05 09:30:00,12.71,12.71,12.62,12.66,889522.4518888097,4.8599,4.8599,4.8255,4.8408,889522.4519
2012-01-05 09:35:00,12.65,12.67,12.64,12.64,561653.5994297933,4.837,4.8446,4.8332,4.8332,561653.5994
2012-01-05 09:40:00,12.65,12.67,12.64,12.65,773580.4229033025,4.837,4.8446,4.8332,4.837,773580.4229
2012-01-05 09:45:00,12.64,12.67,12.64,12.66,384651.93632691854,4.8332,4.8446,4.8332,4.8408,384651.9363
2012-01-05 09:50:00,12.66,12.76,12.66,12.76,1161796.1511047755,4.8408,4.8791,4.8408,4.8791,1161796.1511
2012-01-05 09:55:00,12.76,12.77,12.7,12.7,642670.4680446662,4.8791,4.8829,4.8561,4.8561,642670.468
2012-01-05 10:00:00,12.7,12.72,12.68,12.7,894274.1743882158,4.8561,4.8638,4.8485,4.8561,894274.1744
2012-01-05 10:05:00,12.7,12.73,12.69,12.72,549299.1209313376,4.8561,4.8676,4.8523,4.8638,549299.1209
2012-01-05 10:10:00,12.72,12.73,12.72,12.72,245188.8809693514,4.8638,4.8676,4.8638,4.8638,245188.881
2012-01-05 10:15:00,12.73,12.76,12.72,12.74,447137.0871941079,4.8676,4.8791,4.8638,4.8714,447137.0872
2012-01-05 10:20:00,12.74,12.74,12.69,12.73,563079.1161796151,4.8714,4.8714,4.8523,4.8676,563079.1162
2012-01-05 10:25:00,12.73,12.75,12.73,12.75,189118.5554763602,4.8676,4.8752,4.8676,4.8752,189118.5555
2012-01-05 10:30:00,12.75,12.75,12.72,12.74,235923.02209550963,4.8752,4.8752,4.8638,4.8714,235923.0221
2012-01-05 10:35:00,12.73,12.75,12.72,12.74,213352.34022333092,4.8676,4.8752,4.8638,4.8714,213352.3402
2012-01-05 10:40:00,12.74,12.75,12.74,12.74,205274.4119743407,4.8714,4.8752,4.8714,4.8714,205274.412
2012-01-05 10:45:00,12.74,12.74,12.74,12.74,164884.77072938942,4.8714,4.8714,4.8714,4.8714,164884.7707
2012-01-05 10:50:00,12.74,12.74,12.72,12.73,195295.79472558803,4.8714,4.8714,4.8638,4.8676,195295.7947
2012-01-05 10:55:00,12.73,12.73,12.72,12.72,391304.347826087,4.8676,4.8676,4.8638,4.8638,391304.3478
2012-01-05 11:00:00,12.72,12.74,12.72,12.74,576621.5253029224,4.8638,4.8714,4.8638,4.8714,576621.5253
2012-01-05 11:05:00,12.74,12.75,12.74,12.75,348538.84533143265,4.8714,4.8752,4.8714,4.8752,348538.8453
2012-01-05 11:10:00,12.75,12.78,12.75,12.78,319553.3380850558,4.8752,4.8867,4.8752,4.8867,319553.3381
2012-01-05 11:15:00,12.78,12.78,12.76,12.77,209788.54834877644,4.8867,4.8867,4.8791,4.8829,209788.5483
2012-01-05 11:20:00,12.77,12.82,12.77,12.82,229508.19672131148,4.8829,4.902,4.8829,4.902,229508.1967
2012-01-05 11:25:00,12.81,12.84,12.81,12.82,425279.1636968401,4.8982,4.9096,4.8982,4.902,425279.1637
2012-01-05 11:30:00,12.82,12.85,12.82,12.83,332382.9888334521,4.902,4.9135,4.902,4.9058,332382.9888
2012-01-05 11:35:00,12.82,12.82,12.81,12.82,110952.72036113092,4.902,4.902,4.8982,4.902,110952.7204
2012-01-05 11:40:00,12.82,12.84,12.82,12.83,309099.54858636257,4.902,4.9096,4.902,4.9058,309099.5486
2012-01-05 11:45:00,12.83,12.88,12.83,12.87,280351.6274649561,4.9058,4.9249,4.9058,4.9211,280351.6275
2012-01-05 11:50:00,12.87,12.88,12.85,12.86,161083.39272986457,4.9211,4.9249,4.9135,4.9173,161083.3927
2012-01-05 11:55:00,12.86,12.88,12.86,12.86,406272.273699216,4.9173,4.9249,4.9173,4.9173,406272.2737
2012-01-05 12:00:00,12.86,12.87,12.85,12.87,383939.1779520076,4.9173,4.9211,4.9135,4.9211,383939.178
2012-01-05 12:05:00,12.86,12.88,12.86,12.88,218341.64884770729,4.9173,4.9249,4.9173,4.9249,218341.6488
2012-01-05 12:10:00,12.88,12.89,12.88,12.89,237348.53884533144,4.9249,4.9288,4.9249,4.9288,237348.5388
2012-01-05 12:15:00,12.89,12.92,12.88,12.92,398669.5177001663,4.9288,4.9402,4.9249,4.9402,398669.5177
2012-01-05 12:20:00,12.93,12.93,12.89,12.9,569731.5276787835,4.9441,4.9441,4.9288,4.9326,569731.5277
2012-01-05 12:25:00,12.9,12.92,12.89,12.9,509859.8241862675,4.9326,4.9402,4.9288,4.9326,509859.8242
2012-01-05 12:30:00,12.9,12.9,12.88,12.88,262770.2542171537,4.9326,4.9326,4.9249,4.9249,262770.2542
2012-01-05 12:35:00,12.88,12.88,12.83,12.83,271323.3547160846,4.9249,4.9249,4.9058,4.9058,271323.3547
2012-01-05 12:40:00,12.83,12.84,12.83,12.83,212877.1679733904,4.9058,4.9096,4.9058,4.9058,212877.168
2012-01-05 12:45:00,12.83,12.87,12.83,12.86,122594.4404846757,4.9058,4.9211,4.9058,4.9173,122594.4405
2012-01-05 12:50:00,12.86,12.88,12.85,12.86,181040.62722737,4.9173,4.9249,4.9135,4.9173,181040.6272
2012-01-05 12:55:00,12.86,12.88,12.86,12.87,229745.78284628177,4.9173,4.9249,4.9173,4.9211,229745.7828
2012-01-05 13:00:00,12.88,12.88,12.87,12.87,169636.49322879544,4.9249,4.9249,4.9211,4.9211,169636.4932
2012-01-05 13:05:00,12.87,12.88,12.87,12.88,205274.4119743407,4.9211,4.9249,4.9211,4.9249,205274.412
2012-01-05 13:10:00,12.88,12.9,12.88,12.9,88619.62461392255,4.9249,4.9326,4.9249,4.9326,88619.6246
2012-01-05 13:15:00,12.9,12.91,12.89,12.9,134473.74673319078,4.9326,4.9364,4.9288,4.9326,134473.7467
2012-01-05 13:20:00,12.9,12.91,12.9,12.91,164409.59847944882,4.9326,4.9364,4.9326,4.9364,164409.5985
2012-01-05 13:25:00,12.91,12.92,12.9,12.92,101211.68923734856,4.9364,4.9402,4.9326,4.9402,101211.6892
2012-01-05 13:30:00,12.92,12.93,12.91,12.92,161083.39272986457,4.9402,4.9441,4.9364,4.9402,161083.3927
2012-01-05 13:35:00,12.92,12.93,12.91,12.93,124970.30173437872,4.9402,4.9441,4.9364,4.9441,124970.3017
2012-01-05 13:40:00,12.93,12.94,12.9,12.91,608220.4799239725,4.9441,4.9479,4.9326,4.9364,608220.4799
2012-01-05 13:45:00,12.91,12.91,12.89,12.9,225944.4048467569,4.9364,4.9364,4.9288,4.9326,225944.4048
2012-01-05 13:50:00,12.9,12.91,12.9,12.91,120931.3376098836,4.9326,4.9364,4.9326,4.9364,120931.3376
2012-01-05 13:55:00,12.91,12.91,12.89,12.9,131385.12710857685,4.9364,4.9364,4.9288,4.9326,131385.1271
2012-01-05 14:00:00,12.9,12.91,12.89,12.91,90520.31361368496,4.9326,4.9364,4.9288,4.9364,90520.3136
2012-01-05 14:05:00,12.91,12.91,12.89,12.9,193632.6918507959,4.9364,4.9364,4.9288,4.9326,193632.6919
2012-01-05 14:10:00,12.9,12.92,12.9,12.91,150154.4309812307,4.9326,4.9402,4.9326,4.9364,150154.431
2012-01-05 14:15:00,12.91,12.91,12.87,12.87,319078.16583511524,4.9364,4.9364,4.9211,4.9211,319078.1658
2012-01-05 14:20:00,12.87,12.88,12.87,12.88,272511.2853409361,4.9211,4.9249,4.9211,4.9249,272511.2853
2012-01-05 14:25:00,12.88,12.88,12.85,12.85,283202.6609645997,4.9249,4.9249,4.9135,4.9135,283202.661
2012-01-05 14:30:00,12.85,12.88,12.84,12.88,299596.1035875505,4.9135,4.9249,4.9096,4.9249,299596.1036
2012-01-05 14:35:00,12.88,12.88,12.86,12.88,236635.7804704205,4.9249,4.9249,4.9173,4.9249,236635.7805
2012-01-05 14:40:00,12.88,12.9,12.88,12.88,139463.05535756712,4.9249,4.9326,4.9249,4.9249,139463.0554
2012-01-05 14:45:00,12.88,12.9,12.88,12.89,184129.24685198383,4.9249,4.9326,4.9249,4.9288,184129.2469
2012-01-05 14:50:00,12.89,12.9,12.88,12.9,194345.4502257068,4.9288,4.9326,4.9249,4.9326,194345.4502
2012-01-05 14:55:00,12.89,12.91,12.89,12.9,418864.338322642,4.9288,4.9364,4.9288,4.9326,418864.3383
2012-01-05 15:00:00,12.89,12.91,12.88,12.91,421952.9579472559,4.9288,4.9364,4.9249,4.9364,421952.9579
2012-01-05 15:05:00,12.91,12.92,12.91,12.91,232596.8163459254,4.9364,4.9402,4.9364,4.9364,232596.8163
2012-01-05 15:10:00,12.91,12.92,12.88,12.88,321454.0270848182,4.9364,4.9402,4.9249,4.9249,321454.0271
2012-01-05 15:15:00,12.88,12.89,12.87,12.89,548348.7764314564,4.9249,4.9288,4.9211,4.9288,548348.7764
2012-01-05 15:20:00,12.89,12.89,12.88,12.89,289379.9002138275,4.9288,4.9288,4.9249,4.9288,289379.9002
2012-01-05 15:25:00,12.89,12.9,12.88,12.89,375623.6635780471,4.9288,4.9326,4.9249,4.9288,375623.6636
2012-01-05 15:30:00,12.89,12.9,12.87,12.87,406272.273699216,4.9288,4.9326,4.9211,4.9211,406272.2737
2012-01-05 15:35:00,12.87,12.9,12.87,12.9,376811.59420289856,4.9211,4.9326,4.9211,4.9326,376811.5942
2012-01-05 15:40:00,12.89,12.91,12.88,12.91,851508.6718935615,4.9288,4.9364,4.9249,4.9364,851508.6719
2012-01-05 15:45:00,12.91,12.93,12.9,12.92,729151.817533856,4.9364,4.9441,4.9326,4.9402,729151.8175
2012-01-05 15:50:00,12.92,12.92,12.9,12.92,629840.8172962699,4.9402,4.9402,4.9326,4.9402,629840.8173
2012-01-05 15:55:00,12.92,12.94,12.91,12.92,1471133.2858161083,4.9402,4.9479,4.9364,4.9402,1471133.2858
2012-01-06 09:30:00,12.91,12.98,12.89,12.98,477072.9389403659,4.9364,4.9632,4.9288,4.9632,477072.9389
2012-01-06 09:35:00,12.98,13.02,12.97,12.99,367545.7353290568,4.9632,4.9785,4.9594,4.967,367545.7353
2012-01-06 09:40:00,12.99,12.99,12.97,12.98,396293.6564504633,4.967,4.967,4.9594,4.9632,396293.6565
2012-01-06 09:45:00,12.98,12.99,12.96,12.97,340698.5032074127,4.9632,4.967,4.9555,4.9594,340698.5032
2012-01-06 09:50:00,12.97,12.98,12.91,12.91,500831.5514373961,4.9594,4.9632,4.9364,4.9364,500831.5514
2012-01-06 09:55:00,12.91,12.96,12.9,12.94,316939.89071038255,4.9364,4.9555,4.9326,4.9479,316939.8907
2012-01-06 10:00:00,12.94,12.94,12.91,12.91,166072.7013542409,4.9479,4.9479,4.9364,4.9364,166072.7014
2012-01-06 10:05:00,12.92,12.94,12.9,12.92,162271.3233547161,4.9402,4.9479,4.9326,4.9402,162271.3234
2012-01-06 10:10:00,12.92,12.95,12.89,12.94,444998.8120693752,4.9402,4.9517,4.9288,4.9479,444998.8121
2012-01-06 10:15:00,12.94,12.97,12.94,12.96,265146.11546685675,4.9479,4.9594,4.9479,4.9555,265146.1155
2012-01-06 10:20:00,12.96,12.97,12.93,12.97,86718.93561416013,4.9555,4.9594,4.9441,4.9594,86718.9356
2012-01-06 10:25:00,12.97,12.97,12.94,12.95,137324.7802328344,4.9594,4.9594,4.9479,4.9517,137324.7802
2012-01-06 10:30:00,12.95,12.96,12.91,12.91,123544.7849845569,4.9517,4.9555,4.9364,4.9364,123544.785
2012-01-06 10:35:00,12.92,12.92,12.89,12.89,182228.55785222145,4.9402,4.9402,4.9288,4.9288,182228.5579
2012-01-06 10:40:00,12.89,12.93,12.88,12.92,117367.54573532904,4.9288,4.9441,4.9249,4.9402,117367.5457
2012-01-06 10:45:00,12.92,12.94,12.91,12.93,91470.65811356615,4.9402,4.9479,4.9364,4.9441,91470.6581
2012-01-06 10:50:00,12.93,12.94,12.9,12.91,109764.7897362794,4.9441,4.9479,4.9326,4.9364,109764.7897
2012-01-06 10:55:00,12.91,12.93,12.9,12.9,207887.85934901403,4.9364,4.9441,4.9326,4.9326,207887.8593
2012-01-06 11:00:00,12.91,12.95,12.91,12.92,160133.04822998337,4.9364,4.9517,4.9364,4.9402,160133.0482
2012-01-06 11:05:00,12.92,12.96,12.92,12.95,115466.85673556665,4.9402,4.9555,4.9402,4.9517,115466.8567
2012-01-06 11:10:00,12.95,12.95,12.93,12.93,66761.70111665479,4.9517,4.9517,4.9441,4.9441,66761.7011
2012-01-06 11:15:00,12.93,12.94,12.93,12.94,153718.22285578522,4.9441,4.9479,4.9441,4.9479,153718.2229
2012-01-06 11:20:00,12.94,12.95,12.93,12.93,48705.15561891186,4.9479,4.9517,4.9441,4.9441,48705.1556
2012-01-06 11:25:00,12.93,12.95,12.92,12.93,91233.07198859588,4.9441,4.9517,4.9402,4.9441,91233.072
2012-01-06 11:30:00,12.93,12.94,12.91,12.93,235685.4359705393,4.9441,4.9479,4.9364,4.9441,235685.436
2012-01-06 11:35:00,12.93,12.94,12.92,12.92,363981.9434545023,4.9441,4.9479,4.9402,4.9402,363981.9435
2012-01-06 11:40:00,12.93,12.93,12.92,12.93,126870.99073414112,4.9441,4.9441,4.9402,4.9441,126870.9907
2012-01-06 11:45:00,12.93,12.95,12.93,12.93,271560.9408410549,4.9441,4.9517,4.9441,4.9441,271560.9408
2012-01-06 11:50:00,12.93,12.95,12.93,12.93,120218.57923497268,4.9441,4.9517,4.9441,4.9441,120218.5792
2012-01-06 11:55:00,12.93,12.94,12.93,12.93,55357.567118080304,4.9441,4.9479,4.9441,4.9441,55357.5671
2012-01-06 12:00:00,12.93,12.94,12.93,12.94,78165.83511522927,4.9441,4.9479,4.9441,4.9479,78165.8351
2012-01-06 12:05:00,12.94,12.95,12.93,12.93,125445.47398431932,4.9479,4.9517,4.9441,4.9441,125445.474
2012-01-06 12:10:00,12.93,12.95,12.93,12.94,96935.13898788313,4.9441,4.9517,4.9441,4.9479,96935.139
2012-01-06 12:15:00,12.93,12.95,12.93,12.94,45854.12211926824,4.9441,4.9517,4.9441,4.9479,45854.1221
2012-01-06 12:20:00,12.95,12.96,12.93,12.94,79828.93799002138,4.9517,4.9555,4.9441,4.9479,79828.938
2012-01-06 12:25:00,12.94,12.95,12.93,12.94,52744.11974340698,4.9479,4.9517,4.9441,4.9479,52744.1197
2012-01-06 12:30:00,12.94,12.96,12.93,12.95,164409.59847944882,4.9479,4.9555,4.9441,4.9517,164409.5985
2012-01-06 12:35:00,12.96,12.96,12.94,12.95,49893.08624376336,4.9555,4.9555,4.9479,4.9517,49893.0862
2012-01-06 12:40:00,12.94,12.94,12.92,12.93,100736.51698740794,4.9479,4.9479,4.9402,4.9441,100736.517
2012-01-06 12:45:00,12.93,12.94,12.92,12.93,121881.6821097648,4.9441,4.9479,4.9402,4.9441,121881.6821
2012-01-06 12:50:00,12.93,12.94,12.93,12.94,55595.153243050605,4.9441,4.9479,4.9441,4.9479,55595.1532
2012-01-06 12:55:00,12.93,12.94,12.93,12.93,83155.14373960561,4.9441,4.9479,4.9441,4.9441,83155.1437
2012-01-06 13:00:00,12.93,12.94,12.93,12.93,49417.91399382276,4.9441,4.9479,4.9441,4.9441,49417.914
2012-01-06 13:05:00,12.93,12.94,12.93,12.93,73651.69874079354,4.9441,4.9479,4.9441,4.9441,73651.6987
2012-01-06 13:10:00,12.93,12.94,12.91,12.92,87669.28011404134,4.9441,4.9479,4.9364,4.9402,87669.2801
2012-01-06 13:15:00,12.92,12.93,12.91,12.93,133048.22998336898,4.9402,4.9441,4.9364,4.9441,133048.23
2012-01-06 13:20:00,12.93,12.94,12.92,12.94,132335.47160845806,4.9441,4.9479,4.9402,4.9479,132335.4716
2012-01-06 13:25:00,12.94,12.95,12.94,12.95,96459.96673794252,4.9479,4.9517,4.9479,4.9517,96459.9667
2012-01-06 13:30:00,12.95,12.95,12.92,12.92,159895.46210501308,4.9517,4.9517,4.9402,4.9402,159895.4621
2012-01-06 13:35:00,12.92,12.93,12.92,12.92,263245.42646709434,4.9402,4.9441,4.9402,4.9402,263245.4265
2012-01-06 13:40:00,12.92,12.93,12.92,12.93,254217.1537182229,4.9402,4.9441,4.9402,4.9441,254217.1537
2012-01-06 13:45:00,12.93,12.93,12.92,12.92,207887.85934901403,4.9441,4.9441,4.9402,4.9402,207887.8593
2012-01-06 13:50:00,12.92,12.92,12.9,12.92,263720.5987170349,4.9402,4.9402,4.9326,4.9402,263720.5987
2012-01-06 13:55:00,12.92,12.93,12.9,12.9,287241.6250890948,4.9402,4.9441,4.9326,4.9326,287241.6251
2012-01-06 14:00:00,12.9,12.91,12.9,12.91,92658.58873841767,4.9326,4.9364,4.9326,4.9364,92658.5887
2012-01-06 14:05:00,12.91,12.91,12.9,12.91,166547.8736041815,4.9364,4.9364,4.9326,4.9364,166547.8736
2012-01-06 14:10:00,12.91,12.91,12.88,12.88,512948.4438108815,4.9364,4.9364,4.9249,4.9249,512948.4438
2012-01-06 14:15:00,12.88,12.9,12.88,12.89,41102.399619862204,4.9249,4.9326,4.9249,4.9288,41102.3996
2012-01-06 14:20:00,12.89,12.92,12.89,12.92,140650.98598241864,4.9288,4.9402,4.9288,4.9402,140650.986
2012-01-06 14:25:00,12.92,12.93,12.91,12.92,117129.95961035875,4.9402,4.9441,4.9364,4.9402,117129.9596
2012-01-06 14:30:00,12.92,12.93,12.91,12.91,67236.87336659539,4.9402,4.9441,4.9364,4.9364,67236.8734
2012-01-06 14:35:00,12.92,12.93,12.91,12.92,156569.25635542884,4.9402,4.9441,4.9364,4.9402,156569.2564
2012-01-06 14:40:00,12.92,12.93,12.92,12.92,260869.5652173913,4.9402,4.9441,4.9402,4.9402,260869.5652
2012-01-06 14:45:00,12.92,12.93,12.92,12.93,336659.5390829176,4.9402,4.9441,4.9402,4.9441,336659.5391
2012-01-06 14:50:00,12.93,12.93,12.92,12.93,244238.5364694702,4.9441,4.9441,4.9402,4.9441,244238.5365
2012-01-06 14:55:00,12.93,12.93,12.92,12.92,137562.3663578047,4.9441,4.9441,4.9402,4.9402,137562.3664
2012-01-06 15:00:00,12.92,12.92,12.92,12.92,97172.7251128534,4.9402,4.9402,4.9402,4.9402,97172.7251
2012-01-06 15:05:00,12.92,12.92,12.92,12.92,95509.6222380613,4.9402,4.9402,4.9402,4.9402,95509.6222
2012-01-06 15:10:00,12.92,12.92,12.9,12.92,227845.09384651936,4.9402,4.9402,4.9326,4.9402,227845.0938
2012-01-06 15:15:00,12.92,12.92,12.88,12.89,212877.1679733904,4.9402,4.9402,4.9249,4.9288,212877.168
2012-01-06 15:20:00,12.89,12.91,12.89,12.91,169161.32097885484,4.9288,4.9364,4.9288,4.9364,169161.321
2012-01-06 15:25:00,12.91,12.92,12.91,12.91,179615.11047754812,4.9364,4.9402,4.9364,4.9364,179615.1105
2012-01-06 15:30:00,12.91,12.92,12.9,12.9,359705.3932050368,4.9364,4.9402,4.9326,4.9326,359705.3932
2012-01-06 15:35:00,12.9,12.92,12.9,12.91,186980.28035162747,4.9326,4.9402,4.9326,4.9364,186980.2804
2012-01-06 15:40:00,12.91,12.93,12.9,12.9,311712.9959610359,4.9364,4.9441,4.9326,4.9326,311712.996
2012-01-06 15:45:00,12.9,12.91,12.89,12.9,331670.23045854125,4.9326,4.9364,4.9288,4.9326,331670.2305
2012-01-06 15:50:00,12.9,12.9,12.87,12.88,828700.4038964125,4.9326,4.9326,4.9211,4.9249,828700.4039
2012-01-06 15:55:00,12.88,12.9,12.87,12.89,810881.4445236399,4.9249,4.9326,4.9211,4.9288,810881.4445
2012-01-09 09:30:00,13.04,13.08,12.96,12.96,475647.4221905441,4.9861,5.0014,4.9555,4.9555,475647.4222
2012-01-09 09:35:00,12.97,12.98,12.9,12.91,322166.78545972914,4.9594,4.9632,4.9326,4.9364,322166.7855
2012-01-09 09:40:00,12.91,12.92,12.83,12.85,348538.84533143265,4.9364,4.9402,4.9058,4.9135,348538.8453
2012-01-09 09:45:00,12.85,12.93,12.85,12.91,354716.0845806605,4.9135,4.9441,4.9135,4.9364,354716.0846
2012-01-09 09:50:00,12.91,12.96,12.9,12.93,197434.06985032075,4.9364,4.9555,4.9326,4.9441,197434.0699
2012-01-09 09:55:00,12.93,12.94,12.88,12.9,766452.8391541934,4.9441,4.9479,4.9249,4.9326,766452.8392
2012-01-09 10:00:00,12.9,12.93,12.88,12.92,344737.4673319078,4.9326,4.9441,4.9249,4.9402,344737.4673
2012-01-09 10:05:00,12.92,12.94,12.91,12.93,481111.903064861,4.9402,4.9479,4.9364,4.9441,481111.9031
2012-01-09 10:10:00,12.94,12.94,12.91,12.91,119743.40698503208,4.9479,4.9479,4.9364,4.9364,119743.407
2012-01-09 10:15:00,12.92,12.94,12.91,12.91,257780.9455927774,4.9402,4.9479,4.9364,4.9364,257780.9456
2012-01-09 10:20:00,12.91,12.92,12.89,12.89,260631.979092421,4.9364,4.9402,4.9288,4.9288,260631.9791
2012-01-09 10:25:00,12.89,12.89,12.87,12.89,157994.77310525067,4.9288,4.9288,4.9211,4.9288,157994.7731
2012-01-09 10:30:00,12.89,12.89,12.85,12.85,118317.89023521026,4.9288,4.9288,4.9135,4.9135,118317.8902
2012-01-09 10:35:00,12.85,12.86,12.84,12.86,301259.2064623426,4.9135,4.9173,4.9096,4.9173,301259.2065
2012-01-09 10:40:00,12.86,12.87,12.84,12.85,191494.4167260632,4.9173,4.9211,4.9096,4.9135,191494.4167
2012-01-09 10:45:00,12.84,12.86,12.83,12.83,232834.4024708957,4.9096,4.9173,4.9058,4.9058,232834.4025
2012-01-09 10:50:00,12.83,12.84,12.79,12.8,217391.30434782608,4.9058,4.9096,4.8905,4.8944,217391.3043
2012-01-09 10:55:00,12.8,12.82,12.77,12.78,315276.7878355904,4.8944,4.902,4.8829,4.8867,315276.7878
2012-01-09 11:00:00,12.77,12.78,12.75,12.75,275124.7327156094,4.8829,4.8867,4.8752,4.8752,275124.7327
2012-01-09 11:05:00,12.75,12.75,12.72,12.74,311712.9959610359,4.8752,4.8752,4.8638,4.8714,311712.996
2012-01-09 11:10:00,12.73,12.75,12.73,12.74,234022.3330957472,4.8676,4.8752,4.8676,4.8714,234022.3331
2012-01-09 11:15:00,12.73,12.74,12.7,12.72,1057733.4283677833,4.8676,4.8714,4.8561,4.8638,1057733.4284
2012-01-09 11:20:00,12.72,12.73,12.72,12.73,158707.53148016156,4.8638,4.8676,4.8638,4.8676,158707.5315
2012-01-09 11:25:00,12.73,12.73,12.73,12.73,76265.14611546687,4.8676,4.8676,4.8676,4.8676,76265.1461
2012-01-09 11:30:00,12.73,12.74,12.73,12.74,308149.20408648136,4.8676,4.8714,4.8676,4.8714,308149.2041
2012-01-09 11:35:00,12.74,12.74,12.73,12.73,182703.73010216205,4.8714,4.8714,4.8676,4.8676,182703.7301
2012-01-09 11:40:00,12.73,12.75,12.72,12.74,223806.12972202423,4.8676,4.8752,4.8638,4.8714,223806.1297
2012-01-09 11:45:00,12.74,12.77,12.74,12.77,314326.4433357092,4.8714,4.8829,4.8714,4.8829,314326.4433
2012-01-09 11:50:00,12.77,12.78,12.77,12.77,103112.37823711096,4.8829,4.8867,4.8829,4.8829,103112.3782
2012-01-09 11:55:00,12.77,12.8,12.77,12.78,266096.45996673795,4.8829,4.8944,4.8829,4.8867,266096.46
2012-01-09 12:00:00,12.78,12.79,12.76,12.76,144214.77785697317,4.8867,4.8905,4.8791,4.8791,144214.7779
2012-01-09 12:05:00,12.76,12.78,12.74,12.74,600142.5516749822,4.8791,4.8867,4.8714,4.8714,600142.5517
2012-01-09 12:10:00,12.75,12.77,12.74,12.76,113566.16773580424,4.8752,4.8829,4.8714,4.8791,113566.1677
2012-01-09 12:15:00,12.76,12.77,12.74,12.76,159182.70373010216,4.8791,4.8829,4.8714,4.8791,159182.7037
2012-01-09 12:20:00,12.76,12.76,12.75,12.76,138275.1247327156,4.8791,4.8791,4.8752,4.8791,138275.1247
2012-01-09 12:25:00,12.76,12.79,12.75,12.79,441197.4340698503,4.8791,4.8905,4.8752,4.8905,441197.4341
2012-01-09 12:30:00,12.79,12.81,12.77,12.8,339510.5725825612,4.8905,4.8982,4.8829,4.8944,339510.5726
2012-01-09 12:35:00,12.8,12.82,12.8,12.81,302922.3093371347,4.8944,4.902,4.8944,4.8982,302922.3093
2012-01-09 12:40:00,12.81,12.81,12.8,12.8,169874.07935376573,4.8982,4.8982,4.8944,4.8944,169874.0794
2012-01-09 12:45:00,12.8,12.82,12.8,12.81,198859.58660014256,4.8944,4.902,4.8944,4.8982,198859.5866
2012-01-09 12:50:00,12.8,12.82,12.8,12.81,124019.9572344975,4.8944,4.902,4.8944,4.8982,124019.9572
2012-01-09 12:55:00,12.81,12.81,12.8,12.81,126395.81848420051,4.8982,4.8982,4.8944,4.8982,126395.8185
2012-01-09 13:00:00,12.81,12.83,12.81,12.81,205036.8258493704,4.8982,4.9058,4.8982,4.8982,205036.8258
2012-01-09 13:05:00,12.81,12.81,12.8,12.8,31361.36849607983,4.8982,4.8982,4.8944,4.8944,31361.3685
2012-01-09 13:10:00,12.8,12.8,12.79,12.8,84818.24661439772,4.8944,4.8944,4.8905,4.8944,84818.2466
2012-01-09 13:15:00,12.8,12.82,12.8,12.82,70563.07911617962,4.8944,4.902,4.8944,4.902,70563.0791
2012-01-09 13:20:00,12.82,12.82,12.82,12.82,37776.19387027797,4.902,4.902,4.902,4.902,37776.1939
2012-01-09 13:25:00,12.82,12.84,12.82,12.84,116654.78736041817,4.902,4.9096,4.902,4.9096,116654.7874
2012-01-09 13:30:00,12.84,12.85,12.84,12.85,95034.4499881207,4.9096,4.9135,4.9096,4.9135,95034.45
2012-01-09 13:35:00,12.85,12.85,12.84,12.85,127583.74910905203,4.9135,4.9135,4.9096,4.9135,127583.7491
2012-01-09 13:40:00,12.85,12.86,12.84,12.85,75552.38774055595,4.9135,4.9173,4.9096,4.9135,75552.3877
2012-01-09 13:45:00,12.85,12.88,12.85,12.88,83155.14373960561,4.9135,4.9249,4.9135,4.9249,83155.1437
2012-01-09 13:50:00,12.87,12.88,12.87,12.88,51556.18911855548,4.9211,4.9249,4.9211,4.9249,51556.1891
2012-01-09 13:55:00,12.88,12.89,12.86,12.86,162271.3233547161,4.9249,4.9288,4.9173,4.9173,162271.3234
2012-01-09 14:00:00,12.86,12.89,12.86,12.89,127821.33523402234,4.9173,4.9288,4.9173,4.9288,127821.3352
2012-01-09 14:05:00,12.89,12.91,12.89,12.89,261582.3235923022,4.9288,4.9364,4.9288,4.9288,261582.3236
2012-01-09 14:10:00,12.89,12.91,12.89,12.89,189118.5554763602,4.9288,4.9364,4.9288,4.9288,189118.5555
2012-01-09 14:15:00,12.9,12.9,12.88,12.88,112140.6509859824,4.9326,4.9326,4.9249,4.9249,112140.651
2012-01-09 14:20:00,12.88,12.9,12.88,12.89,124019.9572344975,4.9249,4.9326,4.9249,4.9288,124019.9572
2012-01-09 14:25:00,12.89,12.89,12.87,12.88,100736.51698740794,4.9288,4.9288,4.9211,4.9249,100736.517
2012-01-09 14:30:00,12.88,12.9,12.88,12.9,201710.62009978617,4.9249,4.9326,4.9249,4.9326,201710.6201
2012-01-09 14:35:00,12.9,12.9,12.88,12.9,153955.80898075554,4.9326,4.9326,4.9249,4.9326,153955.809
2012-01-09 14:40:00,12.89,12.9,12.89,12.9,71988.59586600143,4.9288,4.9326,4.9288,4.9326,71988.5959
2012-01-09 14:45:00,12.9,12.9,12.88,12.89,160370.63435495368,4.9326,4.9326,4.9249,4.9288,160370.6344
2012-01-09 14:50:00,12.89,12.9,12.88,12.88,116654.78736041817,4.9288,4.9326,4.9249,4.9249,116654.7874
2012-01-09 14:55:00,12.88,12.89,12.88,12.89,86243.76336421953,4.9249,4.9288,4.9249,4.9288,86243.7634
2012-01-09 15:00:00,12.89,12.89,12.87,12.87,162271.3233547161,4.9288,4.9288,4.9211,4.9211,162271.3234
2012-01-09 15:05:00,12.87,12.88,12.86,12.87,98835.82798764552,4.9211,4.9249,4.9173,4.9211,98835.828
2012-01-09 15:10:00,12.88,12.88,12.84,12.85,130197.19648372536,4.9249,4.9249,4.9096,4.9135,130197.1965
2012-01-09 15:15:00,12.85,12.87,12.85,12.87,133998.57448325018,4.9135,4.9211,4.9135,4.9211,133998.5745
2012-01-09 15:20:00,12.87,12.88,12.85,12.85,131385.12710857685,4.9211,4.9249,4.9135,4.9135,131385.1271
2012-01-09 15:25:00,12.86,12.87,12.85,12.86,138512.71085768592,4.9173,4.9211,4.9135,4.9173,138512.7109
2012-01-09 15:30:00,12.85,12.86,12.84,12.85,205511.998099311,4.9135,4.9173,4.9096,4.9135,205511.9981
2012-01-09 15:35:00,12.85,12.86,12.85,12.85,210976.478973628,4.9135,4.9173,4.9135,4.9135,210976.479
2012-01-09 15:40:00,12.85,12.88,12.85,12.86,230458.5412211927,4.9135,4.9249,4.9135,4.9173,230458.5412
2012-01-09 15:45:00,12.86,12.88,12.86,12.86,314801.6155856498,4.9173,4.9249,4.9173,4.9173,314801.6156
2012-01-09 15:50:00,12.87,12.87,12.84,12.85,452601.5680684248,4.9211,4.9211,4.9096,4.9135,452601.5681
2012-01-09 15:55:00,12.85,12.86,12.84,12.84,891423.1408885721,4.9135,4.9173,4.9096,4.9096,891423.1409
2012-01-10 09:30:00,13.03,13.05,12.96,13.03,464718.4604419102,4.9823,4.9899,4.9555,4.9823,464718.4604
2012-01-10 09:35:00,13.03,13.06,12.98,13.01,296269.8978379663,4.9823,4.9938,4.9632,4.9747,296269.8978
2012-01-10 09:40:00,13.01,13.03,12.97,13.01,168210.97647897364,4.9747,4.9823,4.9594,4.9747,168210.9765
2012-01-10 09:45:00,13.01,13.04,13.0,13.03,399382.2760750773,4.9747,4.9861,4.9708,4.9823,399382.2761
2012-01-10 09:50:00,13.02,13.08,13.01,13.04,580660.4894274174,4.9785,5.0014,4.9747,4.9861,580660.4894
2012-01-10 09:55:00,13.04,13.08,13.03,13.07,254454.73984319315,4.9861,5.0014,4.9823,4.9976,254454.7398
2012-01-10 10:00:00,13.07,13.17,13.07,13.17,416963.6493228796,4.9976,5.0358,4.9976,5.0358,416963.6493
2012-01-10 10:05:00,13.17,13.17,13.1,13.11,241862.6752197672,5.0358,5.0358,5.0091,5.0129,241862.6752
2012-01-10 10:10:00,13.11,13.13,13.11,13.12,280589.2135899264,5.0129,5.0205,5.0129,5.0167,280589.2136
2012-01-10 10:15:00,13.13,13.16,13.12,13.15,349726.77595628414,5.0205,5.032,5.0167,5.0282,349726.776
2012-01-10 10:20:00,13.14,13.15,13.12,13.13,276787.83559040155,5.0244,5.0282,5.0167,5.0205,276787.8356
2012-01-10 10:25:00,13.13,13.17,13.12,13.14,269422.6657163222,5.0205,5.0358,5.0167,5.0244,269422.6657
2012-01-10 10:30:00,13.14,13.17,13.12,13.17,319790.92421002616,5.0244,5.0358,5.0167,5.0358,319790.9242
2012-01-10 10:35:00,13.17,13.19,13.16,13.17,234259.9192207175,5.0358,5.0435,5.032,5.0358,234259.9192
2012-01-10 10:40:00,13.16,13.19,13.16,13.18,149441.6726063198,5.032,5.0435,5.032,5.0397,149441.6726
2012-01-10 10:45:00,13.18,13.2,13.18,13.19,269660.2518412925,5.0397,5.0473,5.0397,5.0435,269660.2518
2012-01-10 10:50:00,13.19,13.19,13.14,13.15,153718.22285578522,5.0435,5.0435,5.0244,5.0282,153718.2229
2012-01-10 10:55:00,13.14,13.18,13.14,13.16,250178.18959372773,5.0244,5.0397,5.0244,5.032,250178.1896
2012-01-10 11:00:00,13.16,13.17,13.13,13.14,325968.163459254,5.032,5.0358,5.0205,5.0244,325968.1635
2012-01-10 11:05:00,13.14,13.14,13.12,13.14,272748.8714659064,5.0244,5.0244,5.0167,5.0244,272748.8715
2012-01-10 11:10:00,13.13,13.14,13.1,13.12,271560.9408410549,5.0205,5.0244,5.0091,5.0167,271560.9408
2012-01-10 11:15:00,13.12,13.14,13.12,13.12,170586.83772867665,5.0167,5.0244,5.0167,5.0167,170586.8377
2012-01-10 11:20:00,13.12,13.13,13.11,13.12,162746.4956046567,5.0167,5.0205,5.0129,5.0167,162746.4956
2012-01-10 11:25:00,13.11,13.11,13.1,13.1,82442.38536469471,5.0129,5.0129,5.0091,5.0091,82442.3854
2012-01-10 11:30:00,13.1,13.13,13.1,13.12,165835.11522927062,5.0091,5.0205,5.0091,5.0167,165835.1152
2012-01-10 11:35:00,13.12,13.12,13.09,13.09,126158.23235923024,5.0167,5.0167,5.0052,5.0052,126158.2324
2012-01-10 11:40:00,13.09,13.09,13.07,13.08,217628.8904727964,5.0052,5.0052,4.9976,5.0014,217628.8905
2012-01-10 11:45:00,13.08,13.08,13.04,13.04,331432.6443335709,5.0014,5.0014,4.9861,4.9861,331432.6443
2012-01-10 11:50:00,13.04,13.07,13.04,13.07,165122.3568543597,4.9861,4.9976,4.9861,4.9976,165122.3569
2012-01-10 11:55:00,13.07,13.07,13.05,13.05,112615.82323592305,4.9976,4.9976,4.9899,4.9899,112615.8232
2012-01-10 12:00:00,13.05,13.06,13.04,13.06,147065.8113566168,4.9899,4.9938,4.9861,4.9938,147065.8114
2012-01-10 12:05:00,13.06,13.06,13.04,13.06,139938.22760750772,4.9938,4.9938,4.9861,4.9938,139938.2276
2012-01-10 12:10:00,13.06,13.06,13.04,13.04,75552.38774055595,4.9938,4.9938,4.9861,4.9861,75552.3877
2012-01-10 12:15:00,13.04,13.04,13.02,13.02,131622.71323354717,4.9861,4.9861,4.9785,4.9785,131622.7132
2012-01-10 12:20:00,13.02,13.04,13.02,13.04,124732.71560940842,4.9785,4.9861,4.9785,4.9861,124732.7156
2012-01-10 12:25:00,13.04,13.04,13.01,13.02,151817.5338560228,4.9861,4.9861,4.9747,4.9785,151817.5339
2012-01-10 12:30:00,13.02,13.06,13.02,13.05,336897.12520788785,4.9785,4.9938,4.9785,4.9899,336897.1252
2012-01-10 12:35:00,13.05,13.07,13.05,13.06,119505.82086006178,4.9899,4.9976,4.9899,4.9938,119505.8209
2012-01-10 12:40:00,13.07,13.07,13.05,13.07,150154.4309812307,4.9976,4.9976,4.9899,4.9976,150154.431
2012-01-10 12:45:00,13.07,13.08,13.06,13.07,153955.80898075554,4.9976,5.0014,4.9938,4.9976,153955.809
2012-01-10 12:50:00,13.07,13.09,13.07,13.09,320028.51033499645,4.9976,5.0052,4.9976,5.0052,320028.5103
2012-01-10 12:55:00,13.09,13.12,13.08,13.12,136136.8496079829,5.0052,5.0167,5.0014,5.0167,136136.8496
2012-01-10 13:00:00,13.12,13.12,13.09,13.09,229983.3689712521,5.0167,5.0167,5.0052,5.0052,229983.369
2012-01-10 13:05:00,13.09,13.1,13.08,13.09,107151.34236160608,5.0052,5.0091,5.0014,5.0052,107151.3424
2012-01-10 13:10:00,13.09,13.1,13.08,13.09,117605.13186029936,5.0052,5.0091,5.0014,5.0052,117605.1319
2012-01-10 13:15:00,13.1,13.1,13.07,13.09,242575.4335946781,5.0091,5.0091,4.9976,5.0052,242575.4336
2012-01-10 13:20:00,13.09,13.09,13.07,13.09,94559.2777381801,5.0052,5.0052,4.9976,5.0052,94559.2777
2012-01-10 13:25:00,13.09,13.1,13.08,13.09,162033.73722974578,5.0052,5.0091,5.0014,5.0052,162033.7372
2012-01-10 13:30:00,13.09,13.13,13.08,13.12,239961.9862200048,5.0052,5.0205,5.0014,5.0167,239961.9862
2012-01-10 13:35:00,13.12,13.13,13.1,13.12,174625.80185317178,5.0167,5.0205,5.0091,5.0167,174625.8019
2012-01-10 13:40:00,13.12,13.13,13.12,13.12,78641.00736516988,5.0167,5.0205,5.0167,5.0167,78641.0074
2012-01-10 13:45:00,13.12,13.12,13.1,13.1,71275.83749109053,5.0167,5.0167,5.0091,5.0091,71275.8375
2012-01-10 13:50:00,13.1,13.11,13.08,13.08,116654.78736041817,5.0091,5.0129,5.0014,5.0014,116654.7874
2012-01-10 13:55:00,13.08,13.09,13.07,13.08,218579.2349726776,5.0014,5.0052,4.9976,5.0014,218579.235
2012-01-10 14:00:00,13.08,13.1,13.08,13.1,144689.95010691375,5.0014,5.0091,5.0014,5.0091,144689.9501
2012-01-10 14:05:00,13.1,13.12,13.1,13.11,100736.51698740794,5.0091,5.0167,5.0091,5.0129,100736.517
2012-01-10 14:10:00,13.11,13.11,13.11,13.11,75552.38774055595,5.0129,5.0129,5.0129,5.0129,75552.3877
2012-01-10 14:15:00,13.11,13.12,13.11,13.12,148253.74198146828,5.0129,5.0167,5.0129,5.0167,148253.742
2012-01-10 14:20:00,13.12,13.13,13.11,13.11,245901.6393442623,5.0167,5.0205,5.0129,5.0129,245901.6393
2012-01-10 14:25:00,13.11,13.14,13.11,13.13,127583.74910905203,5.0129,5.0244,5.0129,5.0205,127583.7491
2012-01-10 14:30:00,13.13,13.14,13.12,13.14,203373.7229745783,5.0205,5.0244,5.0167,5.0244,203373.723
2012-01-10 14:35:00,13.13,13.15,13.12,13.14,240912.330719886,5.0205,5.0282,5.0167,5.0244,240912.3307
2012-01-10 14:40:00,13.14,13.15,13.13,13.13,354240.9123307199,5.0244,5.0282,5.0205,5.0205,354240.9123
2012-01-10 14:45:00,13.13,13.15,13.13,13.13,273936.80209075793,5.0205,5.0282,5.0205,5.0205,273936.8021
2012-01-10 14:50:00,13.13,13.13,13.12,13.12,205749.5842242813,5.0205,5.0205,5.0167,5.0167,205749.5842
2012-01-10 14:55:00,13.12,13.13,13.12,13.12,128534.09360893324,5.0167,5.0205,5.0167,5.0167,128534.0936
2012-01-10 15:00:00,13.13,13.13,13.12,13.12,112853.40936089332,5.0205,5.0205,5.0167,5.0167,112853.4094
2012-01-10 15:05:00,13.12,13.12,13.11,13.11,175338.56022808267,5.0167,5.0167,5.0129,5.0129,175338.5602
2012-01-10 15:10:00,13.11,13.11,13.09,13.1,93133.76098835828,5.0129,5.0129,5.0052,5.0091,93133.761
2012-01-10 15:15:00,13.1,13.1,13.09,13.09,174388.21572820147,5.0091,5.0091,5.0052,5.0052,174388.2157
2012-01-10 15:20:00,13.1,13.1,13.09,13.09,190306.4861012117,5.0091,5.0091,5.0052,5.0052,190306.4861
2012-01-10 15:25:00,13.09,13.1,13.07,13.1,276787.83559040155,5.0052,5.0091,4.9976,5.0091,276787.8356
2012-01-10 15:30:00,13.1,13.1,13.09,13.09,155381.32573057734,5.0091,5.0091,5.0052,5.0052,155381.3257
2012-01-10 15:35:00,13.09,13.11,13.07,13.1,598479.4488001901,5.0052,5.0129,4.9976,5.0091,598479.4488
2012-01-10 15:40:00,13.1,13.12,13.1,13.1,511760.51318603,5.0091,5.0167,5.0091,5.0091,511760.5132
2012-01-10 15:45:00,13.1,13.12,13.1,13.11,833927.2986457591,5.0091,5.0167,5.0091,5.0129,833927.2986
2012-01-10 15:50:00,13.11,13.13,13.11,13.12,912330.7198859588,5.0129,5.0205,5.0129,5.0167,912330.7199
2012-01-10 15:55:00,13.12,13.13,13.1,13.13,1735566.6429080542,5.0167,5.0205,5.0091,5.0205,1735566.6429
2012-01-11 09:30:00,13.19,13.43,13.19,13.41,1314326.4433357092,5.0435,5.1352,5.0435,5.1276,1314326.4433
2012-01-11 09:35:00,13.41,13.43,13.31,13.31,1253029.2230933714,5.1276,5.1352,5.0894,5.0894,1253029.2231
2012-01-11 09:40:00,13.31,13.36,13.3,13.33,898313.1385127109,5.0894,5.1085,5.0855,5.097,898313.1385
2012-01-11 09:45:00,13.33,13.37,13.33,13.33,532192.9199334759,5.097,5.1123,5.097,5.097,532192.9199
2012-01-11 09:50:00,13.33,13.34,13.29,13.3,452126.3958184842,5.097,5.1008,5.0817,5.0855,452126.3958
2012-01-11 09:55:00,13.3,13.32,13.27,13.28,543834.6400570207,5.0855,5.0932,5.0741,5.0779,543834.6401
2012-01-11 10:00:00,13.28,13.3,13.24,13.29,672843.9059158945,5.0779,5.0855,5.0626,5.0817,672843.9059
2012-01-11 10:05:00,13.29,13.29,13.25,13.28,613209.7885483488,5.0817,5.0817,5.0664,5.0779,613209.7885
2012-01-11 10:10:00,13.28,13.29,13.28,13.29,223330.9574720836,5.0779,5.0817,5.0779,5.0817,223330.9575
2012-01-11 10:15:00,13.29,13.3,13.27,13.28,435495.3670705631,5.0817,5.0855,5.0741,5.0779,435495.3671
2012-01-11 10:20:00,13.28,13.29,13.25,13.29,580660.4894274174,5.0779,5.0817,5.0664,5.0817,580660.4894
2012-01-11 10:25:00,13.29,13.33,13.29,13.3,558089.8075552388,5.0817,5.097,5.0817,5.0855,558089.8076
2012-01-11 10:30:00,13.3,13.3,13.27,13.29,373722.9745782847,5.0855,5.0855,5.0741,5.0817,373722.9746
2012-01-11 10:35:00,13.29,13.3,13.28,13.29,199809.93110002376,5.0817,5.0855,5.0779,5.0817,199809.9311
2012-01-11 10:40:00,13.29,13.3,13.29,13.3,212877.1679733904,5.0817,5.0855,5.0817,5.0855,212877.168
2012-01-11 10:45:00,13.3,13.3,13.29,13.29,264195.77096697554,5.0855,5.0855,5.0817,5.0817,264195.771
2012-01-11 10:50:00,13.29,13.3,13.28,13.28,90282.72748871466,5.0817,5.0855,5.0779,5.0779,90282.7275
2012-01-11 10:55:00,13.28,13.28,13.22,13.22,440247.0895699691,5.0779,5.0779,5.0549,5.0549,440247.0896
2012-01-11 11:00:00,13.22,13.25,13.22,13.25,322166.78545972914,5.0549,5.0664,5.0549,5.0664,322166.7855
2012-01-11 11:05:00,13.25,13.26,13.23,13.24,178427.1798526966,5.0664,5.0702,5.0588,5.0626,178427.1799
2012-01-11 11:10:00,13.24,13.27,13.24,13.27,87906.86623901164,5.0626,5.0741,5.0626,5.0741,87906.8662
2012-01-11 11:15:00,13.27,13.27,13.25,13.26,180327.868852459,5.0741,5.0741,5.0664,5.0702,180327.8689
2012-01-11 11:20:00,13.27,13.29,13.27,13.27,230696.12734616292,5.0741,5.0817,5.0741,5.0741,230696.1273
2012-01-11 11:25:00,13.27,13.28,13.26,13.26,136374.4357329532,5.0741,5.0779,5.0702,5.0702,136374.4357
2012-01-11 11:30:00,13.26,13.28,13.26,13.27,214540.27084818247,5.0702,5.0779,5.0702,5.0741,214540.2708
2012-01-11 11:35:00,13.27,13.28,13.26,13.26,136612.0218579235,5.0741,5.0779,5.0702,5.0702,136612.0219
2012-01-11 11:40:00,13.26,13.28,13.26,13.26,109289.6174863388,5.0702,5.0779,5.0702,5.0702,109289.6175
2012-01-11 11:45:00,13.26,13.3,13.26,13.29,521026.3720598717,5.0702,5.0855,5.0702,5.0817,521026.3721
2012-01-11 11:50:00,13.29,13.29,13.26,13.27,199097.17272511285,5.0817,5.0817,5.0702,5.0741,199097.1727
2012-01-11 11:55:00,13.27,13.27,13.26,13.26,89569.96911380376,5.0741,5.0741,5.0702,5.0702,89569.9691
2012-01-11 12:00:00,13.26,13.27,13.24,13.25,197909.24210026136,5.0702,5.0741,5.0626,5.0664,197909.2421
2012-01-11 12:05:00,13.25,13.26,13.24,13.26,101211.68923734856,5.0664,5.0702,5.0626,5.0702,101211.6892
2012-01-11 12:10:00,13.26,13.26,13.25,13.25,62722.73699215966,5.0702,5.0702,5.0664,5.0664,62722.737
2012-01-11 12:15:00,13.25,13.26,13.23,13.26,248990.2589688762,5.0664,5.0702,5.0588,5.0702,248990.259
2012-01-11 12:20:00,13.26,13.27,13.25,13.26,174625.80185317178,5.0702,5.0741,5.0664,5.0702,174625.8019
2012-01-11 12:25:00,13.25,13.26,13.23,13.23,63910.66761701117,5.0664,5.0702,5.0588,5.0588,63910.6676
2012-01-11 12:30:00,13.24,13.25,13.22,13.24,72463.76811594203,5.0626,5.0664,5.0549,5.0626,72463.7681
2012-01-11 12:35:00,13.24,13.24,13.23,13.23,45141.36374435733,5.0626,5.0626,5.0588,5.0588,45141.3637
2012-01-11 12:40:00,13.22,13.23,13.22,13.22,175576.146353053,5.0549,5.0588,5.0549,5.0549,175576.1464
2012-01-11 12:45:00,13.23,13.25,13.22,13.22,82679.97148966501,5.0588,5.0664,5.0549,5.0549,82679.9715
2012-01-11 12:50:00,13.23,13.24,13.22,13.22,50368.25849370397,5.0588,5.0626,5.0549,5.0549,50368.2585
2012-01-11 12:55:00,13.22,13.25,13.22,13.24,110952.72036113092,5.0549,5.0664,5.0549,5.0626,110952.7204
2012-01-11 13:00:00,13.25,13.26,13.24,13.26,106913.7562366358,5.0664,5.0702,5.0626,5.0702,106913.7562
2012-01-11 13:05:00,13.26,13.27,13.26,13.26,88857.21073889286,5.0702,5.0741,5.0702,5.0702,88857.2107
2012-01-11 13:10:00,13.26,13.27,13.24,13.25,53694.4642432882,5.0702,5.0741,5.0626,5.0664,53694.4642
2012-01-11 13:15:00,13.25,13.25,13.25,13.25,36350.67712045617,5.0664,5.0664,5.0664,5.0664,36350.6771
2012-01-11 13:20:00,13.25,13.27,13.25,13.26,63197.90924210026,5.0664,5.0741,5.0664,5.0702,63197.9092
2012-01-11 13:25:00,13.26,13.27,13.26,13.27,90757.89973865528,5.0702,5.0741,5.0702,5.0741,90757.8997
2012-01-11 13:30:00,13.26,13.27,13.25,13.26,80779.28248990259,5.0702,5.0741,5.0664,5.0702,80779.2825
2012-01-11 13:35:00,13.26,13.28,13.25,13.28,310287.47921121406,5.0702,5.0779,5.0664,5.0779,310287.4792
2012-01-11 13:40:00,13.28,13.28,13.25,13.25,234735.0914706581,5.0779,5.0779,5.0664,5.0664,234735.0915
2012-01-11 13:45:00,13.25,13.26,13.25,13.25,86956.52173913043,5.0664,5.0702,5.0664,5.0664,86956.5217
2012-01-11 13:50:00,13.25,13.26,13.21,13.23,211451.6512235685,5.0664,5.0702,5.0511,5.0588,211451.6512
2012-01-11 13:55:00,13.23,13.24,13.22,13.23,146590.6391066762,5.0588,5.0626,5.0549,5.0588,146590.6391
2012-01-11 14:00:00,13.23,13.23,13.21,13.22,137087.1941078641,5.0588,5.0588,5.0511,5.0549,137087.1941
2012-01-11 14:05:00,13.21,13.24,13.21,13.23,319790.92421002616,5.0511,5.0626,5.0511,5.0588,319790.9242
2012-01-11 14:10:00,13.23,13.25,13.22,13.25,210976.478973628,5.0588,5.0664,5.0549,5.0664,210976.479
2012-01-11 14:15:00,13.25,13.26,13.24,13.24,65811.35661677358,5.0664,5.0702,5.0626,5.0626,65811.3566
2012-01-11 14:20:00,13.24,13.24,13.2,13.22,113803.75386077454,5.0626,5.0626,5.0473,5.0549,113803.7539
2012-01-11 14:25:00,13.22,13.23,13.22,13.22,444761.2259444048,5.0549,5.0588,5.0549,5.0549,444761.2259
2012-01-11 14:30:00,13.22,13.25,13.22,13.23,144689.95010691375,5.0549,5.0664,5.0549,5.0588,144689.9501
2012-01-11 14:35:00,13.22,13.25,13.22,13.25,79828.93799002138,5.0549,5.0664,5.0549,5.0664,79828.938
2012-01-11 14:40:00,13.25,13.28,13.25,13.27,166547.8736041815,5.0664,5.0779,5.0664,5.0741,166547.8736
2012-01-11 14:45:00,13.27,13.28,13.24,13.26,111427.89261107153,5.0741,5.0779,5.0626,5.0702,111427.8926
2012-01-11 14:50:00,13.25,13.27,13.23,13.24,83155.14373960561,5.0664,5.0741,5.0588,5.0626,83155.1437
2012-01-11 14:55:00,13.24,13.26,13.23,13.25,84818.24661439772,5.0626,5.0702,5.0588,5.0664,84818.2466
2012-01-11 15:00:00,13.25,13.26,13.24,13.25,85768.59111427893,5.0664,5.0702,5.0626,5.0664,85768.5911
2012-01-11 15:05:00,13.24,13.26,13.24,13.26,123069.6127346163,5.0626,5.0702,5.0626,5.0702,123069.6127
2012-01-11 15:10:00,13.26,13.28,13.25,13.28,116417.20123544784,5.0702,5.0779,5.0664,5.0779,116417.2012
2012-01-11 15:15:00,13.28,13.29,13.27,13.29,106913.7562366358,5.0779,5.0817,5.0741,5.0817,106913.7562
2012-01-11 15:20:00,13.29,13.3,13.28,13.3,226419.57709669755,5.0817,5.0855,5.0779,5.0855,226419.5771
2012-01-11 15:25:00,13.3,13.32,13.3,13.3,210501.30672368733,5.0855,5.0932,5.0855,5.0855,210501.3067
2012-01-11 15:30:00,13.3,13.31,13.28,13.28,275599.90496555,5.0855,5.0894,5.0779,5.0779,275599.905
2012-01-11 15:35:00,13.28,13.29,13.28,13.29,218104.062722737,5.0779,5.0817,5.0779,5.0817,218104.0627
2012-01-11 15:40:00,13.29,13.3,13.28,13.28,196483.72535043955,5.0817,5.0855,5.0779,5.0779,196483.7254
2012-01-11 15:45:00,13.28,13.28,13.25,13.27,318602.9935851746,5.0779,5.0779,5.0664,5.0741,318602.9936
2012-01-11 15:50:00,13.27,13.3,13.27,13.29,459491.56569256354,5.0741,5.0855,5.0741,5.0817,459491.5657
2012-01-11 15:55:00,13.29,13.29,13.26,13.27,861012.1168923735,5.0817,5.0817,5.0702,5.0741,861012.1169
2012-01-12 09:30:00,13.34,13.47,13.33,13.44,544547.3984319316,5.1008,5.1505,5.097,5.1391,544547.3984
2012-01-12 09:35:00,13.44,13.44,13.39,13.4,449275.3623188406,5.1391,5.1391,5.12,5.1238,449275.3623
2012-01-12 09:40:00,13.4,13.41,13.31,13.34,194820.62247564743,5.1238,5.1276,5.0894,5.1008,194820.6225
2012-01-12 09:45:00,13.34,13.35,13.28,13.3,283202.6609645997,5.1008,5.1047,5.0779,5.0855,283202.661
2012-01-12 09:50:00,13.3,13.36,13.3,13.32,252316.46471846043,5.0855,5.1085,5.0855,5.0932,252316.4647
2012-01-12 09:55:00,13.32,13.36,13.31,13.33,750534.5687811832,5.0932,5.1085,5.0894,5.097,750534.5688
2012-01-12 10:00:00,13.33,13.34,13.26,13.28,294131.6227132336,5.097,5.1008,5.0702,5.0779,294131.6227
2012-01-12 10:05:00,13.28,13.3,13.22,13.24,318365.4074602043,5.0779,5.0855,5.0549,5.0626,318365.4075
2012-01-12 10:10:00,13.24,13.27,13.22,13.22,393205.0368258494,5.0626,5.0741,5.0549,5.0549,393205.0368
2012-01-12 10:15:00,13.22,13.24,13.2,13.23,483250.1781895937,5.0549,5.0626,5.0473,5.0588,483250.1782
2012-01-12 10:20:00,13.23,13.25,13.2,13.2,355191.2568306011,5.0588,5.0664,5.0473,5.0473,355191.2568
2012-01-12 10:25:00,13.2,13.27,13.19,13.27,210976.478973628,5.0473,5.0741,5.0435,5.0741,210976.479
2012-01-12 10:30:00,13.27,13.27,13.24,13.25,104062.72273699216,5.0741,5.0741,5.0626,5.0664,104062.7227
2012-01-12 10:35:00,13.25,13.27,13.23,13.25,239724.40009503445,5.0664,5.0741,5.0588,5.0664,239724.4001
2012-01-12 10:40:00,13.24,13.24,13.22,13.23,140413.39985744833,5.0626,5.0626,5.0549,5.0588,140413.3999
2012-01-12 10:45:00,13.23,13.26,13.23,13.25,97172.7251128534,5.0588,5.0702,5.0588,5.0664,97172.7251
2012-01-12 10:50:00,13.25,13.28,13.24,13.26,140650.98598241864,5.0664,5.0779,5.0626,5.0702,140650.986
2012-01-12 10:55:00,13.26,13.27,13.23,13.25,104300.30886196246,5.0702,5.0741,5.0588,5.0664,104300.3089
2012-01-12 11:00:00,13.25,13.27,13.24,13.27,146590.6391066762,5.0664,5.0741,5.0626,5.0741,146590.6391
2012-01-12 11:05:00,13.27,13.29,13.27,13.29,150154.4309812307,5.0741,5.0817,5.0741,5.0817,150154.431
2012-01-12 11:10:00,13.28,13.3,13.28,13.29,87906.86623901164,5.0779,5.0855,5.0779,5.0817,87906.8662
2012-01-12 11:15:00,13.29,13.32,13.29,13.32,109289.6174863388,5.0817,5.0932,5.0817,5.0932,109289.6175
2012-01-12 11:20:00,13.32,13.32,13.3,13.3,154430.98123069614,5.0932,5.0932,5.0855,5.0855,154430.9812
2012-01-12 11:25:00,13.3,13.35,13.3,13.34,304110.23996198626,5.0855,5.1047,5.0855,5.1008,304110.24
2012-01-12 11:30:00,13.34,13.34,13.32,13.32,163221.6678545973,5.1008,5.1008,5.0932,5.0932,163221.6679
2012-01-12 11:35:00,13.32,13.32,13.31,13.32,130434.78260869563,5.0932,5.0932,5.0894,5.0932,130434.7826
2012-01-12 11:40:00,13.31,13.32,13.3,13.3,92421.00261344736,5.0894,5.0932,5.0855,5.0855,92421.0026
2012-01-12 11:45:00,13.31,13.31,13.3,13.3,211214.06509859825,5.0894,5.0894,5.0855,5.0855,211214.0651
2012-01-12 11:50:00,13.31,13.32,13.3,13.31,121881.6821097648,5.0894,5.0932,5.0855,5.0894,121881.6821
2012-01-12 11:55:00,13.31,13.32,13.3,13.3,143502.01948206226,5.0894,5.0932,5.0855,5.0855,143502.0195
2012-01-12 12:00:00,13.3,13.3,13.28,13.28,177952.007602756,5.0855,5.0855,5.0779,5.0779,177952.0076
2012-01-12 12:05:00,13.29,13.29,13.28,13.28,143264.43335709194,5.0817,5.0817,5.0779,5.0779,143264.4334
2012-01-12 12:10:00,13.28,13.28,13.28,13.28,186742.6942266572,5.0779,5.0779,5.0779,5.0779,186742.6942
2012-01-12 12:15:00,13.28,13.29,13.28,13.28,157282.01473033975,5.0779,5.0817,5.0779,5.0779,157282.0147
2012-01-12 12:20:00,13.28,13.29,13.28,13.28,68424.8039914469,5.0779,5.0817,5.0779,5.0779,68424.804
2012-01-12 12:25:00,13.28,13.29,13.28,13.28,125445.47398431932,5.0779,5.0817,5.0779,5.0779,125445.474
2012-01-12 12:30:00,13.28,13.29,13.28,13.28,101449.27536231883,5.0779,5.0817,5.0779,5.0779,101449.2754
2012-01-12 12:35:00,13.28,13.29,13.28,13.28,82442.38536469471,5.0779,5.0817,5.0779,5.0779,82442.3854
2012-01-12 12:40:00,13.28,13.28,13.28,13.28,62247.56474221905,5.0779,5.0779,5.0779,5.0779,62247.5647
2012-01-12 12:45:00,13.28,13.28,13.28,13.28,105488.23948681397,5.0779,5.0779,5.0779,5.0779,105488.2395
2012-01-12 12:50:00,13.28,13.28,13.27,13.28,66999.28724162509,5.0779,5.0779,5.0741,5.0779,66999.2872
2012-01-12 12:55:00,13.27,13.28,13.27,13.28,115466.85673556665,5.0741,5.0779,5.0741,5.0779,115466.8567
2012-01-12 13:00:00,13.28,13.3,13.28,13.28,103825.13661202186,5.0779,5.0855,5.0779,5.0779,103825.1366
2012-01-12 13:05:00,13.28,13.29,13.28,13.28,107151.34236160608,5.0779,5.0817,5.0779,5.0779,107151.3424
2012-01-12 13:10:00,13.28,13.29,13.28,13.28,97410.31123782371,5.0779,5.0817,5.0779,5.0779,97410.3112
2012-01-12 13:15:00,13.28,13.29,13.28,13.28,99786.17248752672,5.0779,5.0817,5.0779,5.0779,99786.1725
2012-01-12 13:20:00,13.28,13.28,13.27,13.27,72463.76811594203,5.0779,5.0779,5.0741,5.0741,72463.7681
2012-01-12 13:25:00,13.27,13.28,13.27,13.28,52268.94749346638,5.0741,5.0779,5.0741,5.0779,52268.9475
2012-01-12 13:30:00,13.28,13.28,13.27,13.27,126395.81848420051,5.0779,5.0779,5.0741,5.0741,126395.8185
2012-01-12 13:35:00,13.27,13.28,13.25,13.25,272986.4575908767,5.0741,5.0779,5.0664,5.0664,272986.4576
2012-01-12 13:40:00,13.25,13.25,13.22,13.24,321454.0270848182,5.0664,5.0664,5.0549,5.0626,321454.0271
2012-01-12 13:45:00,13.25,13.25,13.23,13.24,66761.70111665479,5.0664,5.0664,5.0588,5.0626,66761.7011
2012-01-12 13:50:00,13.24,13.25,13.23,13.24,49893.08624376336,5.0626,5.0664,5.0588,5.0626,49893.0862
2012-01-12 13:55:00,13.24,13.26,13.24,13.26,67474.45949156569,5.0626,5.0702,5.0626,5.0702,67474.4595
2012-01-12 14:00:00,13.26,13.26,13.25,13.26,123069.6127346163,5.0702,5.0702,5.0664,5.0702,123069.6127
2012-01-12 14:05:00,13.26,13.26,13.24,13.24,167735.80422903303,5.0702,5.0702,5.0626,5.0626,167735.8042
2012-01-12 14:10:00,13.24,13.25,13.24,13.24,79591.35186505108,5.0626,5.0664,5.0626,5.0626,79591.3519
2012-01-12 14:15:00,13.24,13.26,13.23,13.25,108814.4452363982,5.0626,5.0702,5.0588,5.0664,108814.4452
2012-01-12 14:20:00,13.25,13.25,13.23,13.23,194345.4502257068,5.0664,5.0664,5.0588,5.0588,194345.4502
2012-01-12 14:25:00,13.23,13.25,13.23,13.24,169636.49322879544,5.0588,5.0664,5.0588,5.0626,169636.4932
2012-01-12 14:30:00,13.24,13.25,13.24,13.25,152767.87835590402,5.0626,5.0664,5.0626,5.0664,152767.8784
2012-01-12 14:35:00,13.25,13.28,13.25,13.27,190781.6583511523,5.0664,5.0779,5.0664,5.0741,190781.6584
2012-01-12 14:40:00,13.27,13.3,13.27,13.28,245901.6393442623,5.0741,5.0855,5.0741,5.0779,245901.6393
2012-01-12 14:45:00,13.29,13.29,13.26,13.27,203136.136849608,5.0817,5.0817,5.0702,5.0741,203136.1368
2012-01-12 14:50:00,13.27,13.3,13.27,13.3,321929.19933475886,5.0741,5.0855,5.0741,5.0855,321929.1993
2012-01-12 14:55:00,13.3,13.33,13.3,13.33,159657.87598004277,5.0855,5.097,5.0855,5.097,159657.876
2012-01-12 15:00:00,13.33,13.33,13.3,13.3,113090.99548586363,5.097,5.097,5.0855,5.0855,113090.9955
2012-01-12 15:05:00,13.3,13.32,13.3,13.32,100498.93086243764,5.0855,5.0932,5.0855,5.0932,100498.9309
2012-01-12 15:10:00,13.32,13.32,13.31,13.32,79828.93799002138,5.0932,5.0932,5.0894,5.0932,79828.938
2012-01-12 15:15:00,13.32,13.34,13.31,13.33,255880.256593015,5.0932,5.1008,5.0894,5.097,255880.2566
2012-01-12 15:20:00,13.34,13.34,13.32,13.34,246851.9838441435,5.1008,5.1008,5.0932,5.1008,246851.9838
2012-01-12 15:25:00,13.34,13.34,13.33,13.33,152055.11998099313,5.1008,5.1008,5.097,5.097,152055.12
2012-01-12 15:30:00,13.33,13.34,13.32,13.33,134236.1606082205,5.097,5.1008,5.0932,5.097,134236.1606
2012-01-12 15:35:00,13.33,13.34,13.31,13.33,160608.22047992397,5.097,5.1008,5.0894,5.097,160608.2205
2012-01-12 15:40:00,13.33,13.34,13.32,13.33,234497.50534568785,5.097,5.1008,5.0932,5.097,234497.5053
2012-01-12 15:45:00,13.33,13.33,13.31,13.32,339035.4003326206,5.097,5.097,5.0894,5.0932,339035.4003
2012-01-12 15:50:00,13.31,13.32,13.3,13.3,516037.06343549537,5.0894,5.0932,5.0855,5.0855,516037.0634
2012-01-12 15:55:00,13.3,13.3,13.28,13.29,1030173.4378712284,5.0855,5.0855,5.0779,5.0817,1030173.4379
2012-01-13 09:30:00,13.24,13.28,13.01,13.11,816108.3392729865,5.0626,5.0779,4.9747,5.0129,816108.3393
2012-01-13 09:35:00,13.11,13.14,13.03,13.06,688762.1762889047,5.0129,5.0244,4.9823,4.9938,688762.1763
2012-01-13 09:40:00,13.05,13.09,12.98,13.0,724875.2672843906,4.9899,5.0052,4.9632,4.9708,724875.2673
2012-01-13 09:45:00,12.99,13.05,12.99,13.03,438583.986695177,4.967,4.9899,4.967,4.9823,438583.9867
2012-01-13 09:50:00,13.03,13.09,13.03,13.08,433357.0919458304,4.9823,5.0052,4.9823,5.0014,433357.0919
2012-01-13 09:55:00,13.09,13.11,13.03,13.03,515086.71893561416,5.0052,5.0129,4.9823,4.9823,515086.7189
2012-01-13 10:00:00,13.03,13.03,12.98,13.01,449275.3623188406,4.9823,4.9823,4.9632,4.9747,449275.3623
2012-01-13 10:05:00,13.01,13.01,12.96,12.99,437396.0560703255,4.9747,4.9747,4.9555,4.967,437396.0561
2012-01-13 10:10:00,12.99,13.01,12.98,13.0,376336.4219529579,4.967,4.9747,4.9632,4.9708,376336.422
2012-01-13 10:15:00,13.0,13.0,12.96,12.96,368020.9075789974,4.9708,4.9708,4.9555,4.9555,368020.9076
2012-01-13 10:20:00,12.96,12.98,12.94,12.98,210976.478973628,4.9555,4.9632,4.9479,4.9632,210976.479
2012-01-13 10:25:00,12.98,13.02,12.98,13.0,180327.868852459,4.9632,4.9785,4.9632,4.9708,180327.8689
2012-01-13 10:30:00,13.0,13.01,12.98,13.0,216916.13209788548,4.9708,4.9747,4.9632,4.9708,216916.1321
2012-01-13 10:35:00,13.0,13.0,12.97,12.98,296982.6562128772,4.9708,4.9708,4.9594,4.9632,296982.6562
2012-01-13 10:40:00,12.97,12.99,12.96,12.98,196483.72535043955,4.9594,4.967,4.9555,4.9632,196483.7254
2012-01-13 10:45:00,12.98,13.0,12.97,12.97,199572.34497505345,4.9632,4.9708,4.9594,4.9594,199572.345
2012-01-13 10:50:00,12.96,13.0,12.96,12.98,178189.59372772631,4.9555,4.9708,4.9555,4.9632,178189.5937
2012-01-13 10:55:00,12.98,13.0,12.96,12.97,234735.0914706581,4.9632,4.9708,4.9555,4.9594,234735.0915
2012-01-13 11:00:00,12.97,12.99,12.97,12.99,225231.6464718461,4.9594,4.967,4.9594,4.967,225231.6465
2012-01-13 11:05:00,12.98,13.03,12.98,13.0,343787.1228320266,4.9632,4.9823,4.9632,4.9708,343787.1228
2012-01-13 11:10:00,13.0,13.01,12.98,13.0,153955.80898075554,4.9708,4.9747,4.9632,4.9708,153955.809
2012-01-13 11:15:00,13.0,13.02,12.99,13.01,98598.24186267522,4.9708,4.9785,4.967,4.9747,98598.2419
2012-01-13 11:20:00,13.01,13.06,13.01,13.04,137324.7802328344,4.9747,4.9938,4.9747,4.9861,137324.7802
2012-01-13 11:25:00,13.04,13.04,13.03,13.04,127346.16298408172,4.9861,4.9861,4.9823,4.9861,127346.163
2012-01-13 11:30:00,13.04,13.07,13.04,13.05,134473.74673319078,4.9861,4.9976,4.9861,4.9899,134473.7467
2012-01-13 11:35:00,13.05,13.06,13.04,13.04,133998.57448325018,4.9899,4.9938,4.9861,4.9861,133998.5745
2012-01-13 11:40:00,13.04,13.05,13.03,13.03,93133.76098835828,4.9861,4.9899,4.9823,4.9823,93133.761
2012-01-13 11:45:00,13.04,13.04,13.03,13.04,135661.6773580423,4.9861,4.9861,4.9823,4.9861,135661.6774
2012-01-13 11:50:00,13.04,13.06,13.04,13.05,141126.15823235924,4.9861,4.9938,4.9861,4.9899,141126.1582
2012-01-13 11:55:00,13.05,13.06,13.04,13.06,229745.78284628177,4.9899,4.9938,4.9861,4.9938,229745.7828
2012-01-13 12:00:00,13.06,13.06,13.04,13.05,997861.7248752674,4.9938,4.9938,4.9861,4.9899,997861.7249
2012-01-13 12:05:00,13.04,13.05,13.03,13.05,247564.7422190544,4.9861,4.9899,4.9823,4.9899,247564.7422
2012-01-13 12:10:00,13.05,13.05,13.01,13.01,163934.4262295082,4.9899,4.9899,4.9747,4.9747,163934.4262
2012-01-13 12:15:00,13.01,13.02,13.0,13.0,190781.6583511523,4.9747,4.9785,4.9708,4.9708,190781.6584
2012-01-13 12:20:00,13.0,13.0,12.99,12.99,114278.92611071514,4.9708,4.9708,4.967,4.967,114278.9261
2012-01-13 12:25:00,12.99,13.01,12.98,12.99,215015.44309812307,4.967,4.9747,4.9632,4.967,215015.4431
2012-01-13 12:30:00,12.99,13.0,12.97,12.98,128296.50748396294,4.967,4.9708,4.9594,4.9632,128296.5075
2012-01-13 12:35:00,12.98,12.99,12.98,12.99,165122.3568543597,4.9632,4.967,4.9632,4.967,165122.3569
2012-01-13 12:40:00,12.99,13.01,12.99,13.0,122594.4404846757,4.967,4.9747,4.967,4.9708,122594.4405
2012-01-13 12:45:00,13.0,13.0,12.98,12.98,196008.5531004989,4.9708,4.9708,4.9632,4.9632,196008.5531
2012-01-13 12:50:00,12.98,12.98,12.96,12.98,241149.91684485623,4.9632,4.9632,4.9555,4.9632,241149.9168
2012-01-13 12:55:00,12.98,12.99,12.96,12.96,315276.7878355904,4.9632,4.967,4.9555,4.9555,315276.7878
2012-01-13 13:00:00,12.97,12.97,12.94,12.94,276312.6633404609,4.9594,4.9594,4.9479,4.9479,276312.6633
2012-01-13 13:05:00,12.94,12.94,12.9,12.93,448562.60394392966,4.9479,4.9479,4.9326,4.9441,448562.6039
2012-01-13 13:10:00,12.93,12.95,12.93,12.93,79353.76574008078,4.9441,4.9517,4.9441,4.9441,79353.7657
2012-01-13 13:15:00,12.93,12.95,12.92,12.94,113090.99548586363,4.9441,4.9517,4.9402,4.9479,113090.9955
2012-01-13 13:20:00,12.94,12.94,12.92,12.93,186505.10810168687,4.9479,4.9479,4.9402,4.9441,186505.1081
2012-01-13 13:25:00,12.93,12.93,12.9,12.91,154668.56735566643,4.9441,4.9441,4.9326,4.9364,154668.5674
2012-01-13 13:30:00,12.92,12.92,12.89,12.9,295557.13946305536,4.9402,4.9402,4.9288,4.9326,295557.1395
2012-01-13 13:35:00,12.9,12.9,12.88,12.88,156331.67023045855,4.9326,4.9326,4.9249,4.9249,156331.6702
2012-01-13 13:40:00,12.88,12.9,12.88,12.88,181753.3856022808,4.9249,4.9326,4.9249,4.9249,181753.3856
2012-01-13 13:45:00,12.88,12.93,12.88,12.92,216678.5459729152,4.9249,4.9441,4.9249,4.9402,216678.546
2012-01-13 13:50:00,12.91,12.95,12.9,12.94,267046.8044666192,4.9364,4.9517,4.9326,4.9479,267046.8045
2012-01-13 13:55:00,12.94,12.95,12.94,12.94,62722.73699215966,4.9479,4.9517,4.9479,4.9479,62722.737
2012-01-13 14:00:00,12.95,12.96,12.93,12.94,222855.78522214305,4.9517,4.9555,4.9441,4.9479,222855.7852
2012-01-13 14:05:00,12.95,12.98,12.94,12.94,156331.67023045855,4.9517,4.9632,4.9479,4.9479,156331.6702
2012-01-13 14:10:00,12.94,12.97,12.94,12.97,63197.90924210026,4.9479,4.9594,4.9479,4.9594,63197.9092
2012-01-13 14:15:00,12.98,12.98,12.96,12.96,152530.29223093373,4.9632,4.9632,4.9555,4.9555,152530.2922
2012-01-13 14:20:00,12.96,12.97,12.95,12.95,203373.7229745783,4.9555,4.9594,4.9517,4.9517,203373.723
2012-01-13 14:25:00,12.96,12.98,12.94,12.97,258493.70396768829,4.9555,4.9632,4.9479,4.9594,258493.704
2012-01-13 14:30:00,12.96,12.98,12.96,12.96,228082.67997148968,4.9555,4.9632,4.9555,4.9555,228082.68
2012-01-13 14:35:00,12.96,12.96,12.9,12.9,419577.0966975529,4.9555,4.9555,4.9326,4.9326,419577.0967
2012-01-13 14:40:00,12.9,12.91,12.86,12.88,558802.5659301496,4.9326,4.9364,4.9173,4.9249,558802.5659
2012-01-13 14:45:00,12.88,12.94,12.88,12.92,522927.0610596341,4.9249,4.9479,4.9249,4.9402,522927.0611
2012-01-13 14:50:00,12.91,12.92,12.9,12.92,284153.0054644809,4.9364,4.9402,4.9326,4.9402,284153.0055
2012-01-13 14:55:00,12.92,12.96,12.92,12.96,213352.34022333092,4.9402,4.9555,4.9402,4.9555,213352.3402
2012-01-13 15:00:00,12.96,12.96,12.95,12.96,229508.19672131148,4.9555,4.9555,4.9517,4.9555,229508.1967
2012-01-13 15:05:00,12.96,12.98,12.95,12.96,612734.6162984081,4.9555,4.9632,4.9517,4.9555,612734.6163
2012-01-13 15:10:00,12.96,12.98,12.96,12.97,323829.88833452127,4.9555,4.9632,4.9555,4.9594,323829.8883
2012-01-13 15:15:00,12.97,12.98,12.96,12.97,192444.7612259444,4.9594,4.9632,4.9555,4.9594,192444.7612
2012-01-13 15:20:00,12.96,12.97,12.93,12.93,533380.8505583274,4.9555,4.9594,4.9441,4.9441,533380.8506
2012-01-13 15:25:00,12.93,12.96,12.92,12.93,685435.9705393205,4.9441,4.9555,4.9402,4.9441,685435.9705
2012-01-13 15:30:00,12.93,12.93,12.9,12.92,760513.1860299358,4.9441,4.9441,4.9326,4.9402,760513.186
2012-01-13 15:35:00,12.92,12.94,12.9,12.91,521739.1304347826,4.9402,4.9479,4.9326,4.9364,521739.1304
2012-01-13 15:40:00,12.92,12.94,12.91,12.93,536944.642432882,4.9402,4.9479,4.9364,4.9441,536944.6424
2012-01-13 15:45:00,12.93,12.93,12.9,12.9,903777.6193870278,4.9441,4.9441,4.9326,4.9326,903777.6194
2012-01-13 15:50:00,12.9,12.9,12.87,12.87,1448087.431693989,4.9326,4.9326,4.9211,4.9211,1448087.4317
2012-01-13 15:55:00,12.87,12.9,12.86,12.89,2346162.98408173,4.9211,4.9326,4.9173,4.9288,2346162.9841
2012-01-17 09:30:00,13.11,13.15,13.02,13.04,1437871.228320266,5.0129,5.0282,4.9785,4.9861,1437871.2283
2012-01-17 09:35:00,13.05,13.11,13.01,13.02,660014.2551674983,4.9899,5.0129,4.9747,4.9785,660014.2552
2012-01-17 09:40:00,13.02,13.05,13.02,13.05,441672.6063197909,4.9785,4.9899,4.9785,4.9899,441672.6063
2012-01-17 09:45:00,13.05,13.05,13.03,13.04,479686.3863150392,4.9899,4.9899,4.9823,4.9861,479686.3863
2012-01-17 09:50:00,13.05,13.06,13.04,13.05,247802.32834402472,4.9899,4.9938,4.9861,4.9899,247802.3283
2012-01-17 09:55:00,13.05,13.06,13.04,13.06,421952.9579472559,4.9899,4.9938,4.9861,4.9938,421952.9579
2012-01-17 10:00:00,13.05,13.09,13.05,13.08,476597.7666904253,4.9899,5.0052,4.9899,5.0014,476597.7667
2012-01-17 10:05:00,13.09,13.1,13.04,13.05,526253.2668092183,5.0052,5.0091,4.9861,4.9899,526253.2668
2012-01-17 10:10:00,13.06,13.07,13.04,13.04,323117.12995961035,4.9938,4.9976,4.9861,4.9861,323117.13
2012-01-17 10:15:00,13.04,13.05,13.01,13.01,1019244.4761225944,4.9861,4.9899,4.9747,4.9747,1019244.4761
2012-01-17 10:20:00,13.01,13.01,12.98,12.99,616060.8220479924,4.9747,4.9747,4.9632,4.967,616060.822
2012-01-17 10:25:00,12.99,13.02,12.99,13.02,296269.8978379663,4.967,4.9785,4.967,4.9785,296269.8978
2012-01-17 10:30:00,13.02,13.02,12.99,12.99,439296.7450700879,4.9785,4.9785,4.967,4.967,439296.7451
2012-01-17 10:35:00,12.99,13.0,12.98,13.0,275599.90496555,4.967,4.9708,4.9632,4.9708,275599.905
2012-01-17 10:40:00,13.0,13.0,12.98,13.0,354716.0845806605,4.9708,4.9708,4.9632,4.9708,354716.0846
2012-01-17 10:45:00,13.0,13.0,12.94,12.95,726300.7840342125,4.9708,4.9708,4.9479,4.9517,726300.784
2012-01-17 10:50:00,12.95,12.96,12.92,12.93,691375.6236635781,4.9517,4.9555,4.9402,4.9441,691375.6237
2012-01-17 10:55:00,12.93,12.99,12.93,12.96,500831.5514373961,4.9441,4.967,4.9441,4.9555,500831.5514
2012-01-17 11:00:00,12.96,13.0,12.96,13.0,248990.2589688762,4.9555,4.9708,4.9555,4.9708,248990.259
2012-01-17 11:05:00,13.0,13.01,12.99,12.99,199809.93110002376,4.9708,4.9747,4.967,4.967,199809.9311
2012-01-17 11:10:00,12.99,13.02,12.99,13.02,214302.68472321212,4.967,4.9785,4.967,4.9785,214302.6847
2012-01-17 11:15:00,13.02,13.03,13.01,13.02,217866.47659776668,4.9785,4.9823,4.9747,4.9785,217866.4766
2012-01-17 11:20:00,13.02,13.02,13.01,13.02,146828.22523164647,4.9785,4.9785,4.9747,4.9785,146828.2252
2012-01-17 11:25:00,13.02,13.03,13.0,13.03,273699.2159657876,4.9785,4.9823,4.9708,4.9823,273699.216
2012-01-17 11:30:00,13.03,13.03,12.99,13.0,214302.68472321212,4.9823,4.9823,4.967,4.9708,214302.6847
2012-01-17 11:35:00,13.0,13.03,13.0,13.02,180565.45497742933,4.9708,4.9823,4.9708,4.9785,180565.455
2012-01-17 11:40:00,13.03,13.03,12.99,13.0,208125.44547398432,4.9823,4.9823,4.967,4.9708,208125.4455
2012-01-17 11:45:00,13.0,13.01,12.99,13.0,180803.0411023996,4.9708,4.9747,4.967,4.9708,180803.0411
2012-01-17 11:50:00,13.0,13.01,12.98,12.98,169398.90710382513,4.9708,4.9747,4.9632,4.9632,169398.9071
2012-01-17 11:55:00,12.98,12.99,12.97,12.97,337134.7113328582,4.9632,4.967,4.9594,4.9594,337134.7113
2012-01-17 12:00:00,12.97,12.98,12.96,12.97,193870.27797576625,4.9594,4.9632,4.9555,4.9594,193870.278
2012-01-17 12:05:00,12.97,12.98,12.96,12.98,240912.330719886,4.9594,4.9632,4.9555,4.9632,240912.3307
2012-01-17 12:10:00,12.97,12.98,12.97,12.98,228557.85222143028,4.9594,4.9632,4.9594,4.9632,228557.8522
2012-01-17 12:15:00,12.97,12.98,12.95,12.96,592777.3818009029,4.9594,4.9632,4.9517,4.9555,592777.3818
2012-01-17 12:20:00,12.96,12.96,12.94,12.96,363031.59895462106,4.9555,4.9555,4.9479,4.9555,363031.599
2012-01-17 12:25:00,12.96,12.96,12.93,12.95,273936.80209075793,4.9555,4.9555,4.9441,4.9517,273936.8021
2012-01-17 12:30:00,12.95,12.96,12.93,12.93,258968.8762176289,4.9517,4.9555,4.9441,4.9441,258968.8762
2012-01-17 12:35:00,12.93,12.95,12.92,12.93,386077.4530767403,4.9441,4.9517,4.9402,4.9441,386077.4531
2012-01-17 12:40:00,12.93,12.93,12.92,12.92,263958.18484200526,4.9441,4.9441,4.9402,4.9402,263958.1848
2012-01-17 12:45:00,12.92,12.93,12.91,12.92,226181.99097172727,4.9402,4.9441,4.9364,4.9402,226181.991
2012-01-17 12:50:00,12.92,12.92,12.9,12.92,208363.03159895464,4.9402,4.9402,4.9326,4.9402,208363.0316
2012-01-17 12:55:00,12.92,12.92,12.91,12.91,125207.88785934902,4.9402,4.9402,4.9364,4.9364,125207.8879
2012-01-17 13:00:00,12.92,12.92,12.9,12.91,426942.2665716322,4.9402,4.9402,4.9326,4.9364,426942.2666
2012-01-17 13:05:00,12.91,12.91,12.86,12.87,954621.0501306724,4.9364,4.9364,4.9173,4.9211,954621.0501
2012-01-17 13:10:00,12.87,12.88,12.82,12.83,826562.1287716797,4.9211,4.9249,4.902,4.9058,826562.1288
2012-01-17 13:15:00,12.84,12.85,12.84,12.84,380137.7999524828,4.9096,4.9135,4.9096,4.9096,380137.8
2012-01-17 13:20:00,12.84,12.85,12.83,12.84,911142.7892611072,4.9096,4.9135,4.9058,4.9096,911142.7893
2012-01-17 13:25:00,12.84,12.84,12.83,12.84,377524.3525778095,4.9096,4.9096,4.9058,4.9096,377524.3526
2012-01-17 13:30:00,12.83,12.84,12.83,12.84,243288.19196958892,4.9058,4.9096,4.9058,4.9096,243288.192
2012-01-17 13:35:00,12.84,12.84,12.82,12.83,399619.86220004753,4.9096,4.9096,4.902,4.9058,399619.8622
2012-01-17 13:40:00,12.82,12.83,12.81,12.82,285578.5222143027,4.902,4.9058,4.8982,4.902,285578.5222
2012-01-17 13:45:00,12.82,12.82,12.8,12.82,204086.4813494892,4.902,4.902,4.8944,4.902,204086.4813
2012-01-17 13:50:00,12.82,12.84,12.82,12.83,247089.5699691138,4.902,4.9096,4.902,4.9058,247089.57
2012-01-17 13:55:00,12.83,12.86,12.82,12.85,182703.73010216205,4.9058,4.9173,4.902,4.9135,182703.7301
2012-01-17 14:00:00,12.85,12.85,12.84,12.85,125920.64623425993,4.9135,4.9135,4.9096,4.9135,125920.6462
2012-01-17 14:05:00,12.85,12.85,12.84,12.84,156806.84248039915,4.9135,4.9135,4.9096,4.9096,156806.8425
2012-01-17 14:10:00,12.84,12.85,12.84,12.84,240199.57234497505,4.9096,4.9135,4.9096,4.9096,240199.5723
2012-01-17 14:15:00,12.85,12.85,12.84,12.85,292943.692088382,4.9135,4.9135,4.9096,4.9135,292943.6921
2012-01-17 14:20:00,12.84,12.85,12.83,12.84,330719.88595866004,4.9096,4.9135,4.9058,4.9096,330719.886
2012-01-17 14:25:00,12.84,12.84,12.82,12.83,168923.73485388453,4.9096,4.9096,4.902,4.9058,168923.7349
2012-01-17 14:30:00,12.83,12.85,12.81,12.81,344024.7089569969,4.9058,4.9135,4.8982,4.8982,344024.709
2012-01-17 14:35:00,12.81,12.82,12.78,12.79,524114.9916844856,4.8982,4.902,4.8867,4.8905,524114.9917
2012-01-17 14:40:00,12.79,12.8,12.77,12.8,379187.4554526016,4.8905,4.8944,4.8829,4.8944,379187.4555
2012-01-17 14:45:00,12.8,12.8,12.75,12.75,675694.9394155381,4.8944,4.8944,4.8752,4.8752,675694.9394
2012-01-17 14:50:00,12.75,12.79,12.75,12.79,331195.0582086006,4.8752,4.8905,4.8752,4.8905,331195.0582
2012-01-17 14:55:00,12.78,12.84,12.78,12.83,508196.7213114754,4.8867,4.9096,4.8867,4.9058,508196.7213
2012-01-17 15:00:00,12.83,12.85,12.81,12.85,424803.9914468995,4.9058,4.9135,4.8982,4.9135,424803.9914
2012-01-17 15:05:00,12.85,12.86,12.78,12.79,581373.2478023283,4.9135,4.9173,4.8867,4.8905,581373.2478
2012-01-17 15:10:00,12.78,12.82,12.76,12.82,330482.2998336897,4.8867,4.902,4.8791,4.902,330482.2998
2012-01-17 15:15:00,12.82,12.82,12.8,12.8,302447.13708719413,4.902,4.902,4.8944,4.8944,302447.1371
2012-01-17 15:20:00,12.81,12.85,12.8,12.83,291518.17533856025,4.8982,4.9135,4.8944,4.9058,291518.1753
2012-01-17 15:25:00,12.83,12.84,12.81,12.82,252316.46471846043,4.9058,4.9096,4.8982,4.902,252316.4647
2012-01-17 15:30:00,12.82,12.84,12.81,12.84,549774.2931812783,4.902,4.9096,4.8982,4.9096,549774.2932
2012-01-17 15:35:00,12.84,12.84,12.82,12.83,359942.9793300072,4.9096,4.9096,4.902,4.9058,359942.9793
2012-01-17 15:40:00,12.83,12.86,12.83,12.85,678783.5590401521,4.9058,4.9173,4.9058,4.9135,678783.559
2012-01-17 15:45:00,12.85,12.87,12.85,12.86,752910.4300308862,4.9135,4.9211,4.9135,4.9173,752910.43
2012-01-17 15:50:00,12.87,12.88,12.85,12.85,531955.3338085056,4.9211,4.9249,4.9135,4.9135,531955.3338
2012-01-17 15:55:00,12.85,12.85,12.83,12.85,1580898.075552388,4.9135,4.9135,4.9058,4.9135,1580898.0756
2012-01-18 09:30:00,12.75,12.78,12.61,12.64,2415062.960323117,4.8752,4.8867,4.8217,4.8332,2415062.9603
2012-01-18 09:35:00,12.64,12.65,12.6,12.61,1633167.0230458542,4.8332,4.837,4.8179,4.8217,1633167.023
2012-01-18 09:40:00,12.61,12.63,12.58,12.62,1354003.3262057495,4.8217,4.8293,4.8102,4.8255,1354003.3262
2012-01-18 09:45:00,12.62,12.64,12.58,12.63,2398907.103825137,4.8255,4.8332,4.8102,4.8293,2398907.1038
2012-01-18 09:50:00,12.63,12.67,12.63,12.64,904015.2055119982,4.8293,4.8446,4.8293,4.8332,904015.2055
2012-01-18 09:55:00,12.64,12.66,12.62,12.64,858873.8417676408,4.8332,4.8408,4.8255,4.8332,858873.8418
2012-01-18 10:00:00,12.64,12.67,12.63,12.66,1114278.9261107151,4.8332,4.8446,4.8293,4.8408,1114278.9261
2012-01-18 10:05:00,12.67,12.67,12.65,12.65,1324305.060584462,4.8446,4.8446,4.837,4.837,1324305.0606
2012-01-18 10:10:00,12.65,12.67,12.64,12.64,1199097.1727251129,4.837,4.8446,4.8332,4.8332,1199097.1727
2012-01-18 10:15:00,12.65,12.65,12.62,12.63,696364.9322879544,4.837,4.837,4.8255,4.8293,696364.9323
2012-01-18 10:20:00,12.63,12.65,12.62,12.62,994773.1052506532,4.8293,4.837,4.8255,4.8255,994773.1053
2012-01-18 10:25:00,12.63,12.63,12.61,12.61,323354.7160845807,4.8293,4.8293,4.8217,4.8217,323354.7161
2012-01-18 10:30:00,12.61,12.64,12.61,12.64,783083.8679021145,4.8217,4.8332,4.8217,4.8332,783083.8679
2012-01-18 10:35:00,12.64,12.65,12.63,12.63,1027084.8182466144,4.8332,4.837,4.8293,4.8293,1027084.8182
2012-01-18 10:40:00,12.63,12.64,12.62,12.62,701591.827037301,4.8293,4.8332,4.8255,4.8255,701591.827
2012-01-18 10:45:00,12.62,12.64,12.61,12.63,831313.8512710858,4.8255,4.8332,4.8217,4.8293,831313.8513
2012-01-18 10:50:00,12.62,12.64,12.61,12.64,325968.163459254,4.8255,4.8332,4.8217,4.8332,325968.1635
2012-01-18 10:55:00,12.64,12.64,12.61,12.62,254454.73984319315,4.8332,4.8332,4.8217,4.8255,254454.7398
2012-01-18 11:00:00,12.62,12.64,12.61,12.62,340936.089332383,4.8255,4.8332,4.8217,4.8255,340936.0893
2012-01-18 11:05:00,12.62,12.63,12.62,12.63,548111.1903064861,4.8255,4.8293,4.8255,4.8293,548111.1903
2012-01-18 11:10:00,12.63,12.63,12.62,12.62,1038251.3661202186,4.8293,4.8293,4.8255,4.8255,1038251.3661
2012-01-18 11:15:00,12.63,12.63,12.6,12.61,1483725.3504395343,4.8293,4.8293,4.8179,4.8217,1483725.3504
2012-01-18 11:20:00,12.61,12.61,12.61,12.61,2659301.4967925875,4.8217,4.8217,4.8217,4.8217,2659301.4968
2012-01-18 11:25:00,12.61,12.65,12.61,12.64,460917.0824423854,4.8217,4.837,4.8217,4.8332,460917.0824
2012-01-18 11:30:00,12.64,12.66,12.63,12.64,376811.59420289856,4.8332,4.8408,4.8293,4.8332,376811.5942
2012-01-18 11:35:00,12.64,12.64,12.61,12.63,293894.03658826323,4.8332,4.8332,4.8217,4.8293,293894.0366
2012-01-18 11:40:00,12.63,12.64,12.62,12.64,257780.9455927774,4.8293,4.8332,4.8255,4.8332,257780.9456
2012-01-18 11:45:00,12.64,12.64,12.63,12.64,252791.63696840103,4.8332,4.8332,4.8293,4.8332,252791.637
2012-01-18 11:50:00,12.64,12.68,12.63,12.66,521026.3720598717,4.8332,4.8485,4.8293,4.8408,521026.3721
2012-01-18 11:55:00,12.66,12.67,12.65,12.66,209075.78997386555,4.8408,4.8446,4.837,4.8408,209075.79
2012-01-18 12:00:00,12.66,12.66,12.64,12.65,199334.7588500832,4.8408,4.8408,4.8332,4.837,199334.7589
2012-01-18 12:05:00,12.65,12.68,12.65,12.68,311712.9959610359,4.837,4.8485,4.837,4.8485,311712.996
2012-01-18 12:10:00,12.68,12.71,12.68,12.71,321691.6132097886,4.8485,4.8599,4.8485,4.8599,321691.6132
2012-01-18 12:15:00,12.71,12.72,12.7,12.71,661677.3580422903,4.8599,4.8638,4.8561,4.8599,661677.358
2012-01-18 12:20:00,12.71,12.72,12.69,12.71,631266.3340460918,4.8599,4.8638,4.8523,4.8599,631266.334
2012-01-18 12:25:00,12.71,12.72,12.7,12.71,562603.9439296746,4.8599,4.8638,4.8561,4.8599,562603.9439
2012-01-18 12:30:00,12.71,12.72,12.69,12.7,456402.9460679496,4.8599,4.8638,4.8523,4.8561,456402.9461
2012-01-18 12:35:00,12.71,12.72,12.69,12.71,362794.0128296508,4.8599,4.8638,4.8523,4.8599,362794.0128
2012-01-18 12:40:00,12.71,12.72,12.69,12.7,945355.1912568306,4.8599,4.8638,4.8523,4.8561,945355.1913
2012-01-18 12:45:00,12.7,12.71,12.69,12.69,267521.9767165598,4.8561,4.8599,4.8523,4.8523,267521.9767
2012-01-18 12:50:00,12.69,12.71,12.68,12.71,530054.6448087431,4.8523,4.8599,4.8485,4.8599,530054.6448
2012-01-18 12:55:00,12.71,12.71,12.69,12.7,263720.5987170349,4.8599,4.8599,4.8523,4.8561,263720.5987
2012-01-18 13:00:00,12.7,12.71,12.69,12.7,196958.8976003801,4.8561,4.8599,4.8523,4.8561,196958.8976
2012-01-18 13:05:00,12.7,12.71,12.69,12.7,326443.3357091946,4.8561,4.8599,4.8523,4.8561,326443.3357
2012-01-18 13:10:00,12.7,12.7,12.69,12.69,255642.67046804467,4.8561,4.8561,4.8523,4.8523,255642.6705
2012-01-18 13:15:00,12.69,12.71,12.69,12.69,194820.62247564743,4.8523,4.8599,4.8523,4.8523,194820.6225
2012-01-18 13:20:00,12.7,12.7,12.69,12.69,192444.7612259444,4.8561,4.8561,4.8523,4.8523,192444.7612
2012-01-18 13:25:00,12.69,12.7,12.65,12.66,782846.2817771442,4.8523,4.8561,4.837,4.8408,782846.2818
2012-01-18 13:30:00,12.66,12.7,12.66,12.69,639106.6761701116,4.8408,4.8561,4.8408,4.8523,639106.6762
2012-01-18 13:35:00,12.69,12.69,12.67,12.68,1196721.31147541,4.8523,4.8523,4.8446,4.8485,1196721.3115
2012-01-18 13:40:00,12.69,12.72,12.68,12.7,852696.602518413,4.8523,4.8638,4.8485,4.8561,852696.6025
2012-01-18 13:45:00,12.7,12.74,12.69,12.71,517224.9940603469,4.8561,4.8714,4.8523,4.8599,517224.9941
2012-01-18 13:50:00,12.71,12.72,12.7,12.72,382513.6612021858,4.8599,4.8638,4.8561,4.8638,382513.6612
2012-01-18 13:55:00,12.71,12.72,12.69,12.69,257068.18721786648,4.8599,4.8638,4.8523,4.8523,257068.1872
2012-01-18 14:00:00,12.69,12.72,12.69,12.72,436445.7115704443,4.8523,4.8638,4.8523,4.8638,436445.7116
2012-01-18 14:05:00,12.72,12.73,12.7,12.72,311000.237586125,4.8638,4.8676,4.8561,4.8638,311000.2376
2012-01-18 14:10:00,12.72,12.74,12.72,12.73,562366.3578047042,4.8638,4.8714,4.8638,4.8676,562366.3578
2012-01-18 14:15:00,12.73,12.74,12.72,12.73,204561.6535994298,4.8676,4.8714,4.8638,4.8676,204561.6536
2012-01-18 14:20:00,12.73,12.76,12.73,12.75,315751.960085531,4.8676,4.8791,4.8676,4.8752,315751.9601
2012-01-18 14:25:00,12.75,12.76,12.74,12.75,495842.2428130197,4.8752,4.8791,4.8714,4.8752,495842.2428
2012-01-18 14:30:00,12.75,12.76,12.74,12.75,286291.2805892136,4.8752,4.8791,4.8714,4.8752,286291.2806
2012-01-18 14:35:00,12.75,12.75,12.73,12.73,342836.7783321454,4.8752,4.8752,4.8676,4.8676,342836.7783
2012-01-18 14:40:00,12.73,12.74,12.73,12.74,673081.4920408648,4.8676,4.8714,4.8676,4.8714,673081.492
2012-01-18 14:45:00,12.73,12.74,12.72,12.74,547160.845806605,4.8676,4.8714,4.8638,4.8714,547160.8458
2012-01-18 14:50:00,12.74,12.74,12.72,12.72,1412449.512948444,4.8714,4.8714,4.8638,4.8638,1412449.5129
2012-01-18 14:55:00,12.72,12.72,12.7,12.72,657163.2216678546,4.8638,4.8638,4.8561,4.8638,657163.2217
2012-01-18 15:00:00,12.72,12.72,12.7,12.7,634117.3675457353,4.8638,4.8638,4.8561,4.8561,634117.3675
2012-01-18 15:05:00,12.7,12.7,12.67,12.68,513898.7883107626,4.8561,4.8561,4.8446,4.8485,513898.7883
2012-01-18 15:10:00,12.68,12.71,12.67,12.7,832976.9541458779,4.8485,4.8599,4.8446,4.8561,832976.9541
2012-01-18 15:15:00,12.7,12.71,12.7,12.71,658351.1522927061,4.8561,4.8599,4.8561,4.8599,658351.1523
2012-01-18 15:20:00,12.71,12.76,12.71,12.75,661202.1857923497,4.8599,4.8791,4.8599,4.8752,661202.1858
2012-01-18 15:25:00,12.76,12.76,12.7,12.72,1059158.9451176052,4.8791,4.8791,4.8561,4.8638,1059158.9451
2012-01-18 15:30:00,12.72,12.73,12.7,12.71,885958.6600142552,4.8638,4.8676,4.8561,4.8599,885958.66
2012-01-18 15:35:00,12.71,12.71,12.7,12.7,578284.6281777144,4.8599,4.8599,4.8561,4.8561,578284.6282
2012-01-18 15:40:00,12.7,12.75,12.7,12.74,1172487.5267284391,4.8561,4.8752,4.8561,4.8714,1172487.5267
2012-01-18 15:45:00,12.74,12.77,12.74,12.75,1258018.5317177477,4.8714,4.8829,4.8714,4.8752,1258018.5317
2012-01-18 15:50:00,12.76,12.78,12.75,12.77,1569969.113803754,4.8791,4.8867,4.8752,4.8829,1569969.1138
2012-01-18 15:55:00,12.77,12.8,12.76,12.77,3066761.701116655,4.8829,4.8944,4.8791,4.8829,3066761.7011
2012-01-19 09:30:00,13.17,13.32,13.13,13.29,3058921.358992635,5.0358,5.0932,5.0205,5.0817,3058921.359
2012-01-19 09:35:00,13.28,13.3,13.07,13.1,2354478.49845569,5.0779,5.0855,4.9976,5.0091,2354478.4985
2012-01-19 09:40:00,13.1,13.14,13.05,13.11,2306486.1012116894,5.0091,5.0244,4.9899,5.0129,2306486.1012
2012-01-19 09:45:00,13.1,13.2,13.07,13.19,1352815.395580898,5.0091,5.0473,4.9976,5.0435,1352815.3956
2012-01-19 09:50:00,13.19,13.2,13.13,13.14,1301971.9648372536,5.0435,5.0473,5.0205,5.0244,1301971.9648
2012-01-19 09:55:00,13.14,13.17,13.14,13.17,745307.6740318366,5.0244,5.0358,5.0244,5.0358,745307.674
2012-01-19 10:00:00,13.17,13.17,13.14,13.14,843905.9158945117,5.0358,5.0358,5.0244,5.0244,843905.9159
2012-01-19 10:05:00,13.14,13.21,13.11,13.2,863863.1503920171,5.0244,5.0511,5.0129,5.0473,863863.1504
2012-01-19 10:10:00,13.2,13.28,13.19,13.26,1390591.589451176,5.0473,5.0779,5.0435,5.0702,1390591.5895
2012-01-19 10:15:00,13.26,13.31,13.24,13.3,962698.9783796626,5.0702,5.0894,5.0626,5.0855,962698.9784
2012-01-19 10:20:00,13.3,13.38,13.27,13.37,1220717.5100974103,5.0855,5.1161,5.0741,5.1123,1220717.5101
2012-01-19 10:25:00,13.37,13.38,13.32,13.34,1177001.6631028748,5.1123,5.1161,5.0932,5.1008,1177001.6631
2012-01-19 10:30:00,13.34,13.38,13.32,13.38,868614.8728914232,5.1008,5.1161,5.0932,5.1161,868614.8729
2012-01-19 10:35:00,13.38,13.38,13.28,13.29,1066761.7011166548,5.1161,5.1161,5.0779,5.0817,1066761.7011
2012-01-19 10:40:00,13.29,13.41,13.29,13.39,758612.4970301734,5.0817,5.1276,5.0817,5.12,758612.497
2012-01-19 10:45:00,13.39,13.41,13.35,13.38,756711.808030411,5.12,5.1276,5.1047,5.1161,756711.808
2012-01-19 10:50:00,13.38,13.44,13.38,13.4,1394868.1397006416,5.1161,5.1391,5.1161,5.1238,1394868.1397
2012-01-19 10:55:00,13.4,13.4,13.31,13.33,1403421.2401995724,5.1238,5.1238,5.0894,5.097,1403421.2402
2012-01-19 11:00:00,13.33,13.34,13.23,13.26,1251841.29246852,5.097,5.1008,5.0588,5.0702,1251841.2925
2012-01-19 11:05:00,13.26,13.3,13.21,13.25,993347.5885008316,5.0702,5.0855,5.0511,5.0664,993347.5885
2012-01-19 11:10:00,13.25,13.31,13.25,13.28,433832.26419577096,5.0664,5.0894,5.0664,5.0779,433832.2642
2012-01-19 11:15:00,13.28,13.31,13.25,13.27,686623.901164172,5.0779,5.0894,5.0664,5.0741,686623.9012
2012-01-19 11:20:00,13.27,13.28,13.24,13.25,476122.5944404847,5.0741,5.0779,5.0626,5.0664,476122.5944
2012-01-19 11:25:00,13.25,13.29,13.25,13.27,415062.9603231172,5.0664,5.0817,5.0664,5.0741,415062.9603
2012-01-19 11:30:00,13.27,13.31,13.26,13.28,312188.16821097647,5.0741,5.0894,5.0702,5.0779,312188.1682
2012-01-19 11:35:00,13.29,13.3,13.26,13.28,647184.604419102,5.0817,5.0855,5.0702,5.0779,647184.6044
2012-01-19 11:40:00,13.28,13.31,13.28,13.31,463530.5298170587,5.0779,5.0894,5.0779,5.0894,463530.5298
2012-01-19 11:45:00,13.31,13.34,13.3,13.33,384414.3502019482,5.0894,5.1008,5.0855,5.097,384414.3502
2012-01-19 11:50:00,13.33,13.33,13.3,13.31,742456.6405321929,5.097,5.097,5.0855,5.0894,742456.6405
2012-01-19 11:55:00,13.31,13.31,13.29,13.3,415300.5464480874,5.0894,5.0894,5.0817,5.0855,415300.5464
2012-01-19 12:00:00,13.3,13.32,13.29,13.31,392254.6923259682,5.0855,5.0932,5.0817,5.0894,392254.6923
2012-01-19 12:05:00,13.31,13.33,13.31,13.31,224281.30197196483,5.0894,5.097,5.0894,5.0894,224281.302
2012-01-19 12:10:00,13.31,13.32,13.3,13.31,821572.8201473034,5.0894,5.0932,5.0855,5.0894,821572.8201
2012-01-19 12:15:00,13.31,13.31,13.3,13.31,227369.9215965788,5.0894,5.0894,5.0855,5.0894,227369.9216
2012-01-19 12:20:00,13.31,13.31,13.3,13.31,300784.034212402,5.0894,5.0894,5.0855,5.0894,300784.0342
2012-01-19 12:25:00,13.31,13.31,13.28,13.29,351627.46495604655,5.0894,5.0894,5.0779,5.0817,351627.465
2012-01-19 12:30:00,13.29,13.32,13.28,13.3,391541.93395105726,5.0817,5.0932,5.0779,5.0855,391541.934
2012-01-19 12:35:00,13.3,13.3,13.28,13.29,207887.85934901403,5.0855,5.0855,5.0779,5.0817,207887.8593
2012-01-19 12:40:00,13.3,13.31,13.3,13.31,267521.9767165598,5.0855,5.0894,5.0855,5.0894,267521.9767
2012-01-19 12:45:00,13.31,13.32,13.3,13.3,162508.90947968638,5.0894,5.0932,5.0855,5.0855,162508.9095
2012-01-19 12:50:00,13.3,13.3,13.28,13.3,256355.4288429556,5.0855,5.0855,5.0779,5.0855,256355.4288
2012-01-19 12:55:00,13.29,13.3,13.28,13.28,291518.17533856025,5.0817,5.0855,5.0779,5.0779,291518.1753
2012-01-19 13:00:00,13.28,13.28,13.23,13.25,622713.2335471609,5.0779,5.0779,5.0588,5.0664,622713.2335
2012-01-19 13:05:00,13.25,13.25,13.24,13.25,676882.8700403897,5.0664,5.0664,5.0626,5.0664,676882.87
2012-01-19 13:10:00,13.25,13.25,13.22,13.24,465431.2188168211,5.0664,5.0664,5.0549,5.0626,465431.2188
2012-01-19 13:15:00,13.24,13.25,13.23,13.24,150392.017106201,5.0626,5.0664,5.0588,5.0626,150392.0171
2012-01-19 13:20:00,13.23,13.24,13.2,13.22,344499.88120693754,5.0588,5.0626,5.0473,5.0549,344499.8812
2012-01-19 13:25:00,13.22,13.25,13.22,13.23,404846.7569493942,5.0549,5.0664,5.0549,5.0588,404846.7569
2012-01-19 13:30:00,13.23,13.23,13.19,13.2,328106.4385839867,5.0588,5.0588,5.0435,5.0473,328106.4386
2012-01-19 13:35:00,13.2,13.22,13.18,13.22,389641.24495129485,5.0473,5.0549,5.0397,5.0549,389641.245
2012-01-19 13:40:00,13.22,13.22,13.2,13.22,216678.5459729152,5.0549,5.0549,5.0473,5.0549,216678.546
2012-01-19 13:45:00,13.22,13.22,13.2,13.21,329056.7830838679,5.0549,5.0549,5.0473,5.0511,329056.7831
2012-01-19 13:50:00,13.2,13.21,13.2,13.2,157994.77310525067,5.0473,5.0511,5.0473,5.0473,157994.7731
2012-01-19 13:55:00,13.2,13.22,13.17,13.18,559515.3243050606,5.0473,5.0549,5.0358,5.0397,559515.3243
2012-01-19 14:00:00,13.18,13.25,13.18,13.25,425516.7498218104,5.0397,5.0664,5.0397,5.0664,425516.7498
2012-01-19 14:05:00,13.25,13.25,13.22,13.25,227845.09384651936,5.0664,5.0664,5.0549,5.0664,227845.0938
2012-01-19 14:10:00,13.25,13.27,13.25,13.26,251841.29246851985,5.0664,5.0741,5.0664,5.0702,251841.2925
2012-01-19 14:15:00,13.26,13.26,13.24,13.26,388690.9004514137,5.0702,5.0702,5.0626,5.0702,388690.9005
2012-01-19 14:20:00,13.26,13.26,13.22,13.25,240674.74459491565,5.0702,5.0702,5.0549,5.0664,240674.7446
2012-01-19 14:25:00,13.25,13.25,13.2,13.25,416250.89094796864,5.0664,5.0664,5.0473,5.0664,416250.8909
2012-01-19 14:30:00,13.25,13.26,13.23,13.25,436445.7115704443,5.0664,5.0702,5.0588,5.0664,436445.7116
2012-01-19 14:35:00,13.25,13.27,13.23,13.25,711808.030411024,5.0664,5.0741,5.0588,5.0664,711808.0304
2012-01-19 14:40:00,13.25,13.25,13.23,13.23,320028.51033499645,5.0664,5.0664,5.0588,5.0588,320028.5103
2012-01-19 14:45:00,13.23,13.24,13.21,13.22,545260.1568068425,5.0588,5.0626,5.0511,5.0549,545260.1568
2012-01-19 14:50:00,13.22,13.23,13.21,13.21,390116.4172012355,5.0549,5.0588,5.0511,5.0511,390116.4172
2012-01-19 14:55:00,13.21,13.22,13.21,13.22,328106.4385839867,5.0511,5.0549,5.0511,5.0549,328106.4386
2012-01-19 15:00:00,13.22,13.22,13.2,13.22,347826.0869565217,5.0549,5.0549,5.0473,5.0549,347826.087
2012-01-19 15:05:00,13.22,13.27,13.22,13.27,373247.802328344,5.0549,5.0741,5.0549,5.0741,373247.8023
2012-01-19 15:10:00,13.26,13.27,13.25,13.26,392017.1062009979,5.0702,5.0741,5.0664,5.0702,392017.1062
2012-01-19 15:15:00,13.26,13.29,13.26,13.29,286766.4528391542,5.0702,5.0817,5.0702,5.0817,286766.4528
2012-01-19 15:20:00,13.28,13.32,13.28,13.32,638631.5039201711,5.0779,5.0932,5.0779,5.0932,638631.5039
2012-01-19 15:25:00,13.32,13.34,13.31,13.31,597053.9320503683,5.0932,5.1008,5.0894,5.0894,597053.9321
2012-01-19 15:30:00,13.31,13.32,13.29,13.29,903302.4471370872,5.0894,5.0932,5.0817,5.0817,903302.4471
2012-01-19 15:35:00,13.29,13.3,13.26,13.28,477785.6973152768,5.0817,5.0855,5.0702,5.0779,477785.6973
2012-01-19 15:40:00,13.28,13.3,13.27,13.3,503444.99881206936,5.0779,5.0855,5.0741,5.0855,503444.9988
2012-01-19 15:45:00,13.3,13.3,13.25,13.26,1218816.821097648,5.0855,5.0855,5.0664,5.0702,1218816.8211
2012-01-19 15:50:00,13.26,13.26,13.23,13.24,1271798.5269660251,5.0702,5.0702,5.0588,5.0626,1271798.527
2012-01-19 15:55:00,13.24,13.28,13.24,13.27,2573532.9056783086,5.0626,5.0779,5.0626,5.0741,2573532.9057
2012-01-20 09:30:00,13.26,13.26,13.2,13.25,3075314.8016155856,5.0702,5.0702,5.0473,5.0664,3075314.8016
2012-01-20 09:35:00,13.25,13.25,13.2,13.23,266334.04609170824,5.0664,5.0664,5.0473,5.0588,266334.0461
2012-01-20 09:40:00,13.23,13.29,13.22,13.29,391304.347826087,5.0588,5.0817,5.0549,5.0817,391304.3478
2012-01-20 09:45:00,13.29,13.32,13.24,13.24,857685.9111427893,5.0817,5.0932,5.0626,5.0626,857685.9111
2012-01-20 09:50:00,13.24,13.27,13.24,13.25,470658.11356616777,5.0626,5.0741,5.0626,5.0664,470658.1136
2012-01-20 09:55:00,13.25,13.28,13.24,13.28,464718.4604419102,5.0664,5.0779,5.0626,5.0779,464718.4604
2012-01-20 10:00:00,13.28,13.35,13.27,13.32,545022.5706818722,5.0779,5.1047,5.0741,5.0932,545022.5707
2012-01-20 10:05:00,13.31,13.36,13.31,13.36,463768.115942029,5.0894,5.1085,5.0894,5.1085,463768.1159
2012-01-20 10:10:00,13.36,13.36,13.34,13.36,243525.7780945593,5.1085,5.1085,5.1008,5.1085,243525.7781
2012-01-20 10:15:00,13.36,13.38,13.35,13.36,260394.3929674507,5.1085,5.1161,5.1047,5.1085,260394.393
2012-01-20 10:20:00,13.36,13.41,13.34,13.41,631266.3340460918,5.1085,5.1276,5.1008,5.1276,631266.334
2012-01-20 10:25:00,13.41,13.43,13.38,13.41,509622.2380612972,5.1276,5.1352,5.1161,5.1276,509622.2381
2012-01-20 10:30:00,13.41,13.42,13.38,13.38,436920.8838203849,5.1276,5.1314,5.1161,5.1161,436920.8838
2012-01-20 10:35:00,13.38,13.39,13.35,13.35,152292.7061059634,5.1161,5.12,5.1047,5.1047,152292.7061
2012-01-20 10:40:00,13.35,13.39,13.35,13.39,144689.95010691375,5.1047,5.12,5.1047,5.12,144689.9501
2012-01-20 10:45:00,13.39,13.41,13.39,13.41,327156.0940841055,5.12,5.1276,5.12,5.1276,327156.0941
2012-01-20 10:50:00,13.4,13.43,13.4,13.42,291280.5892135899,5.1238,5.1352,5.1238,5.1314,291280.5892
2012-01-20 10:55:00,13.43,13.43,13.4,13.41,385364.6947018294,5.1352,5.1352,5.1238,5.1276,385364.6947
2012-01-20 11:00:00,13.41,13.43,13.37,13.37,354240.9123307199,5.1276,5.1352,5.1123,5.1123,354240.9123
2012-01-20 11:05:00,13.37,13.4,13.37,13.4,157994.77310525067,5.1123,5.1238,5.1123,5.1238,157994.7731
2012-01-20 11:10:00,13.4,13.4,13.37,13.38,220955.0962223806,5.1238,5.1238,5.1123,5.1161,220955.0962
2012-01-20 11:15:00,13.38,13.38,13.36,13.38,140888.57210738893,5.1161,5.1161,5.1085,5.1161,140888.5721
2012-01-20 11:20:00,13.38,13.39,13.38,13.38,157519.60085531004,5.1161,5.12,5.1161,5.1161,157519.6009
2012-01-20 11:25:00,13.38,13.38,13.36,13.37,155381.32573057734,5.1161,5.1161,5.1085,5.1123,155381.3257
2012-01-20 11:30:00,13.37,13.39,13.36,13.38,181990.9717272512,5.1123,5.12,5.1085,5.1161,181990.9717
2012-01-20 11:35:00,13.38,13.38,13.36,13.38,349489.18983131385,5.1161,5.1161,5.1085,5.1161,349489.1898
2012-01-20 11:40:00,13.38,13.39,13.36,13.38,273224.043715847,5.1161,5.12,5.1085,5.1161,273224.0437
2012-01-20 11:45:00,13.38,13.41,13.38,13.4,148253.74198146828,5.1161,5.1276,5.1161,5.1238,148253.742
2012-01-20 11:50:00,13.41,13.41,13.37,13.38,136612.0218579235,5.1276,5.1276,5.1123,5.1161,136612.0219
2012-01-20 11:55:00,13.38,13.4,13.37,13.39,357329.53195533383,5.1161,5.1238,5.1123,5.12,357329.532
2012-01-20 12:00:00,13.38,13.4,13.37,13.38,674269.4226657164,5.1161,5.1238,5.1123,5.1161,674269.4227
2012-01-20 12:05:00,13.38,13.38,13.36,13.38,218816.82109764792,5.1161,5.1161,5.1085,5.1161,218816.8211
2012-01-20 12:10:00,13.38,13.39,13.38,13.38,119743.40698503208,5.1161,5.12,5.1161,5.1161,119743.407
2012-01-20 12:15:00,13.38,13.38,13.36,13.36,190068.8999762414,5.1161,5.1161,5.1085,5.1085,190068.9
2012-01-20 12:20:00,13.36,13.36,13.35,13.36,95509.6222380613,5.1085,5.1085,5.1047,5.1085,95509.6222
2012-01-20 12:25:00,13.36,13.36,13.33,13.33,125920.64623425993,5.1085,5.1085,5.097,5.097,125920.6462
2012-01-20 12:30:00,13.34,13.34,13.32,13.33,179139.93822760752,5.1008,5.1008,5.0932,5.097,179139.9382
2012-01-20 12:35:00,13.33,13.35,13.33,13.33,213352.34022333092,5.097,5.1047,5.097,5.097,213352.3402
2012-01-20 12:40:00,13.33,13.34,13.33,13.33,113090.99548586363,5.097,5.1008,5.097,5.097,113090.9955
2012-01-20 12:45:00,13.33,13.34,13.33,13.34,69612.7346162984,5.097,5.1008,5.097,5.1008,69612.7346
2012-01-20 12:50:00,13.34,13.35,13.33,13.33,626514.6115466857,5.1008,5.1047,5.097,5.097,626514.6115
2012-01-20 12:55:00,13.33,13.35,13.33,13.35,150867.1893561416,5.097,5.1047,5.097,5.1047,150867.1894
2012-01-20 13:00:00,13.35,13.36,13.33,13.34,131860.29935851746,5.1047,5.1085,5.097,5.1008,131860.2994
2012-01-20 13:05:00,13.33,13.36,13.33,13.36,90757.89973865528,5.097,5.1085,5.097,5.1085,90757.8997
2012-01-20 13:10:00,13.36,13.38,13.36,13.37,136374.4357329532,5.1085,5.1161,5.1085,5.1123,136374.4357
2012-01-20 13:15:00,13.37,13.38,13.36,13.38,135661.6773580423,5.1123,5.1161,5.1085,5.1161,135661.6774
2012-01-20 13:20:00,13.38,13.39,13.35,13.39,233784.7469707769,5.1161,5.12,5.1047,5.12,233784.747
2012-01-20 13:25:00,13.39,13.4,13.38,13.4,116179.61511047756,5.12,5.1238,5.1161,5.1238,116179.6151
2012-01-20 13:30:00,13.4,13.41,13.39,13.41,251128.53409360893,5.1238,5.1276,5.12,5.1276,251128.5341
2012-01-20 13:35:00,13.42,13.42,13.4,13.42,133285.81610833926,5.1314,5.1314,5.1238,5.1314,133285.8161
2012-01-20 13:40:00,13.42,13.44,13.41,13.42,303397.48158707534,5.1314,5.1391,5.1276,5.1314,303397.4816
2012-01-20 13:45:00,13.42,13.44,13.42,13.42,157757.18698028036,5.1314,5.1391,5.1314,5.1314,157757.187
2012-01-20 13:50:00,13.42,13.43,13.39,13.42,304347.82608695654,5.1314,5.1352,5.12,5.1314,304347.8261
2012-01-20 13:55:00,13.41,13.45,13.4,13.44,467331.9078165835,5.1276,5.1429,5.1238,5.1391,467331.9078
2012-01-20 14:00:00,13.44,13.44,13.41,13.42,276312.6633404609,5.1391,5.1391,5.1276,5.1314,276312.6633
2012-01-20 14:05:00,13.42,13.42,13.41,13.41,167973.39035400332,5.1314,5.1314,5.1276,5.1276,167973.3904
2012-01-20 14:10:00,13.41,13.42,13.41,13.41,159182.70373010216,5.1276,5.1314,5.1276,5.1276,159182.7037
2012-01-20 14:15:00,13.41,13.42,13.39,13.39,157282.01473033975,5.1276,5.1314,5.12,5.12,157282.0147
2012-01-20 14:20:00,13.39,13.4,13.38,13.39,138037.53860774531,5.12,5.1238,5.1161,5.12,138037.5386
2012-01-20 14:25:00,13.39,13.4,13.39,13.4,113328.58161083392,5.12,5.1238,5.12,5.1238,113328.5816
2012-01-20 14:30:00,13.4,13.4,13.37,13.38,166310.28747921123,5.1238,5.1238,5.1123,5.1161,166310.2875
2012-01-20 14:35:00,13.39,13.4,13.38,13.4,160370.63435495368,5.12,5.1238,5.1161,5.1238,160370.6344
2012-01-20 14:40:00,13.4,13.41,13.38,13.4,131860.29935851746,5.1238,5.1276,5.1161,5.1238,131860.2994
2012-01-20 14:45:00,13.4,13.41,13.39,13.41,144452.36398194346,5.1238,5.1276,5.12,5.1276,144452.364
2012-01-20 14:50:00,13.41,13.43,13.41,13.42,208125.44547398432,5.1276,5.1352,5.1276,5.1314,208125.4455
2012-01-20 14:55:00,13.42,13.42,13.4,13.42,288904.7279638869,5.1314,5.1314,5.1238,5.1314,288904.728
2012-01-20 15:00:00,13.41,13.42,13.4,13.41,178664.76597766692,5.1276,5.1314,5.1238,5.1276,178664.766
2012-01-20 15:05:00,13.41,13.41,13.39,13.41,236873.36659539083,5.1276,5.1276,5.12,5.1276,236873.3666
2012-01-20 15:10:00,13.41,13.41,13.38,13.38,631503.920171062,5.1276,5.1276,5.1161,5.1161,631503.9202
2012-01-20 15:15:00,13.38,13.39,13.36,13.36,410073.6516987408,5.1161,5.12,5.1085,5.1085,410073.6517
2012-01-20 15:20:00,13.36,13.36,13.34,13.34,484438.10881444527,5.1085,5.1085,5.1008,5.1008,484438.1088
2012-01-20 15:25:00,13.34,13.35,13.32,13.34,440959.84794488,5.1008,5.1047,5.0932,5.1008,440959.8479
2012-01-20 15:30:00,13.34,13.36,13.34,13.36,221430.2684723212,5.1008,5.1085,5.1008,5.1085,221430.2685
2012-01-20 15:35:00,13.36,13.38,13.36,13.37,339748.15870753146,5.1085,5.1161,5.1085,5.1123,339748.1587
2012-01-20 15:40:00,13.37,13.4,13.37,13.39,382988.8334521264,5.1123,5.1238,5.1123,5.12,382988.8335
2012-01-20 15:45:00,13.39,13.41,13.38,13.41,805179.3775243526,5.12,5.1276,5.1161,5.1276,805179.3775
2012-01-20 15:50:00,13.41,13.43,13.4,13.43,1078878.5934901405,5.1276,5.1352,5.1238,5.1352,1078878.5935
2012-01-20 15:55:00,13.43,13.44,13.42,13.44,2002613.447374673,5.1352,5.1391,5.1314,5.1391,2002613.4474
2012-01-23 09:30:00,13.36,13.53,13.36,13.45,1127583.749109052,5.1085,5.1735,5.1085,5.1429,1127583.7491
2012-01-23 09:35:00,13.45,13.51,13.41,13.44,618436.6832976955,5.1429,5.1658,5.1276,5.1391,618436.6833
2012-01-23 09:40:00,13.44,13.47,13.41,13.46,521026.3720598717,5.1391,5.1505,5.1276,5.1467,521026.3721
2012-01-23 09:45:00,13.46,13.5,13.45,13.49,610121.1689237349,5.1467,5.162,5.1429,5.1582,610121.1689
2012-01-23 09:50:00,13.49,13.56,13.49,13.54,478498.4556901877,5.1582,5.185,5.1582,5.1773,478498.4557
2012-01-23 09:55:00,13.53,13.6,13.52,13.52,629840.8172962699,5.1735,5.2002,5.1697,5.1697,629840.8173
2012-01-23 10:00:00,13.52,13.62,13.52,13.6,463530.5298170587,5.1697,5.2079,5.1697,5.2002,463530.5298
2012-01-23 10:05:00,13.6,13.62,13.57,13.59,497505.34568781184,5.2002,5.2079,5.1888,5.1964,497505.3457
2012-01-23 10:10:00,13.59,13.62,13.57,13.58,246851.9838441435,5.1964,5.2079,5.1888,5.1926,246851.9838
2012-01-23 10:15:00,13.58,13.64,13.58,13.64,830363.5067712045,5.1926,5.2155,5.1926,5.2155,830363.5068
2012-01-23 10:20:00,13.63,13.65,13.58,13.58,394155.3813257306,5.2117,5.2194,5.1926,5.1926,394155.3813
2012-01-23 10:25:00,13.58,13.6,13.57,13.58,398431.931575196,5.1926,5.2002,5.1888,5.1926,398431.9316
2012-01-23 10:30:00,13.58,13.64,13.58,13.63,376336.4219529579,5.1926,5.2155,5.1926,5.2117,376336.422
2012-01-23 10:35:00,13.63,13.66,13.63,13.66,257305.7733428368,5.2117,5.2232,5.2117,5.2232,257305.7733
2012-01-23 10:40:00,13.66,13.66,13.6,13.6,304110.23996198626,5.2232,5.2232,5.2002,5.2002,304110.24
2012-01-23 10:45:00,13.6,13.6,13.56,13.56,346875.7424566405,5.2002,5.2002,5.185,5.185,346875.7425
2012-01-23 10:50:00,13.56,13.57,13.54,13.56,743169.3989071038,5.185,5.1888,5.1773,5.185,743169.3989
2012-01-23 10:55:00,13.56,13.57,13.53,13.56,290567.83083867904,5.185,5.1888,5.1735,5.185,290567.8308
2012-01-23 11:00:00,13.57,13.58,13.56,13.56,223568.543597054,5.1888,5.1926,5.185,5.185,223568.5436
2012-01-23 11:05:00,13.56,13.57,13.49,13.49,318602.9935851746,5.185,5.1888,5.1582,5.1582,318602.9936
2012-01-23 11:10:00,13.49,13.49,13.45,13.46,518888.096935139,5.1582,5.1582,5.1429,5.1467,518888.0969
2012-01-23 11:15:00,13.46,13.51,13.46,13.49,203848.8952245189,5.1467,5.1658,5.1467,5.1582,203848.8952
2012-01-23 11:20:00,13.49,13.54,13.49,13.53,244238.5364694702,5.1582,5.1773,5.1582,5.1735,244238.5365
2012-01-23 11:25:00,13.54,13.54,13.52,13.53,149204.08648134948,5.1773,5.1773,5.1697,5.1735,149204.0865
2012-01-23 11:30:00,13.52,13.54,13.51,13.51,273224.043715847,5.1697,5.1773,5.1658,5.1658,273224.0437
2012-01-23 11:35:00,13.51,13.52,13.49,13.49,471133.28581610834,5.1658,5.1697,5.1582,5.1582,471133.2858
2012-01-23 11:40:00,13.49,13.49,13.47,13.47,216203.3737229746,5.1582,5.1582,5.1505,5.1505,216203.3737
2012-01-23 11:45:00,13.46,13.47,13.46,13.47,232121.6440959848,5.1467,5.1505,5.1467,5.1505,232121.6441
2012-01-23 11:50:00,13.47,13.48,13.46,13.47,193157.5196008553,5.1505,5.1544,5.1467,5.1505,193157.5196
2012-01-23 11:55:00,13.47,13.47,13.42,13.43,277263.0078403421,5.1505,5.1505,5.1314,5.1352,277263.0078
2012-01-23 12:00:00,13.43,13.44,13.42,13.44,649798.0517937753,5.1352,5.1391,5.1314,5.1391,649798.0518
2012-01-23 12:05:00,13.44,13.44,13.42,13.44,309574.72083630314,5.1391,5.1391,5.1314,5.1391,309574.7208
2012-01-23 12:10:00,13.44,13.45,13.41,13.41,157519.60085531004,5.1391,5.1429,5.1276,5.1276,157519.6009
2012-01-23 12:15:00,13.41,13.44,13.41,13.44,181990.9717272512,5.1276,5.1391,5.1276,5.1391,181990.9717
2012-01-23 12:20:00,13.45,13.45,13.42,13.42,166547.8736041815,5.1429,5.1429,5.1314,5.1314,166547.8736
2012-01-23 12:25:00,13.42,13.44,13.41,13.42,198146.82822523164,5.1314,5.1391,5.1276,5.1314,198146.8282
2012-01-23 12:30:00,13.43,13.44,13.41,13.44,231646.4718460442,5.1352,5.1391,5.1276,5.1391,231646.4718
2012-01-23 12:35:00,13.44,13.44,13.41,13.43,104062.72273699216,5.1391,5.1391,5.1276,5.1352,104062.7227
2012-01-23 12:40:00,13.43,13.44,13.42,13.44,110952.72036113092,5.1352,5.1391,5.1314,5.1391,110952.7204
2012-01-23 12:45:00,13.44,13.45,13.43,13.43,139700.6414825374,5.1391,5.1429,5.1352,5.1352,139700.6415
2012-01-23 12:50:00,13.43,13.45,13.43,13.44,100974.10311237824,5.1352,5.1429,5.1352,5.1391,100974.1031
2012-01-23 12:55:00,13.44,13.44,13.41,13.42,365645.0463292944,5.1391,5.1391,5.1276,5.1314,365645.0463
2012-01-23 13:00:00,13.42,13.45,13.42,13.42,241625.0890947969,5.1314,5.1429,5.1314,5.1314,241625.0891
2012-01-23 13:05:00,13.42,13.44,13.41,13.42,214777.8569731528,5.1314,5.1391,5.1276,5.1314,214777.857
2012-01-23 13:10:00,13.41,13.45,13.41,13.45,122832.026609646,5.1276,5.1429,5.1276,5.1429,122832.0266
2012-01-23 13:15:00,13.45,13.45,13.43,13.43,108339.2729864576,5.1429,5.1429,5.1352,5.1352,108339.273
2012-01-23 13:20:00,13.44,13.44,13.42,13.42,113090.99548586363,5.1391,5.1391,5.1314,5.1314,113090.9955
2012-01-23 13:25:00,13.42,13.43,13.41,13.43,101924.44761225944,5.1314,5.1352,5.1276,5.1352,101924.4476
2012-01-23 13:30:00,13.43,13.46,13.41,13.43,301259.2064623426,5.1352,5.1467,5.1276,5.1352,301259.2065
2012-01-23 13:35:00,13.44,13.46,13.43,13.44,160845.8066048943,5.1391,5.1467,5.1352,5.1391,160845.8066
2012-01-23 13:40:00,13.44,13.46,13.44,13.46,98598.24186267522,5.1391,5.1467,5.1391,5.1467,98598.2419
2012-01-23 13:45:00,13.46,13.46,13.42,13.43,166310.28747921123,5.1467,5.1467,5.1314,5.1352,166310.2875
2012-01-23 13:50:00,13.44,13.46,13.43,13.46,89094.79686386316,5.1391,5.1467,5.1352,5.1467,89094.7969
2012-01-23 13:55:00,13.46,13.48,13.45,13.48,207887.85934901403,5.1467,5.1544,5.1429,5.1544,207887.8593
2012-01-23 14:00:00,13.47,13.49,13.46,13.48,194345.4502257068,5.1505,5.1582,5.1467,5.1544,194345.4502
2012-01-23 14:05:00,13.49,13.49,13.48,13.49,67949.6317415063,5.1582,5.1582,5.1544,5.1582,67949.6317
2012-01-23 14:10:00,13.49,13.49,13.46,13.47,148253.74198146828,5.1582,5.1582,5.1467,5.1505,148253.742
2012-01-23 14:15:00,13.47,13.48,13.47,13.47,72701.35424091233,5.1505,5.1544,5.1505,5.1505,72701.3542
2012-01-23 14:20:00,13.47,13.49,13.47,13.48,135186.5051081017,5.1505,5.1582,5.1505,5.1544,135186.5051
2012-01-23 14:25:00,13.48,13.48,13.44,13.45,205987.1703492516,5.1544,5.1544,5.1391,5.1429,205987.1703
2012-01-23 14:30:00,13.45,13.47,13.45,13.46,115466.85673556665,5.1429,5.1505,5.1429,5.1467,115466.8567
2012-01-23 14:35:00,13.46,13.46,13.43,13.46,420527.4411974341,5.1467,5.1467,5.1352,5.1467,420527.4412
2012-01-23 14:40:00,13.46,13.46,13.44,13.44,220717.5100974104,5.1467,5.1467,5.1391,5.1391,220717.5101
2012-01-23 14:45:00,13.44,13.45,13.41,13.42,232121.6440959848,5.1391,5.1429,5.1276,5.1314,232121.6441
2012-01-23 14:50:00,13.42,13.43,13.41,13.43,596816.3459253979,5.1314,5.1352,5.1276,5.1352,596816.3459
2012-01-23 14:55:00,13.43,13.49,13.43,13.47,391066.7617011167,5.1352,5.1582,5.1352,5.1505,391066.7617
2012-01-23 15:00:00,13.47,13.48,13.45,13.46,404846.7569493942,5.1505,5.1544,5.1429,5.1467,404846.7569
2012-01-23 15:05:00,13.46,13.49,13.45,13.46,320978.85483487765,5.1467,5.1582,5.1429,5.1467,320978.8548
2012-01-23 15:10:00,13.46,13.47,13.45,13.47,233784.7469707769,5.1467,5.1505,5.1429,5.1505,233784.747
2012-01-23 15:15:00,13.47,13.49,13.45,13.48,353765.7400807793,5.1505,5.1582,5.1429,5.1544,353765.7401
2012-01-23 15:20:00,13.48,13.48,13.44,13.45,801615.585649798,5.1544,5.1544,5.1391,5.1429,801615.5856
2012-01-23 15:25:00,13.45,13.47,13.45,13.46,161083.39272986457,5.1429,5.1505,5.1429,5.1467,161083.3927
2012-01-23 15:30:00,13.46,13.47,13.46,13.47,149679.2587312901,5.1467,5.1505,5.1467,5.1505,149679.2587
2012-01-23 15:35:00,13.47,13.48,13.44,13.45,432644.33357091947,5.1505,5.1544,5.1391,5.1429,432644.3336
2012-01-23 15:40:00,13.45,13.47,13.45,13.46,233071.988595866,5.1429,5.1505,5.1429,5.1467,233071.9886
2012-01-23 15:45:00,13.46,13.48,13.45,13.46,458066.04894274176,5.1467,5.1544,5.1429,5.1467,458066.0489
2012-01-23 15:50:00,13.47,13.49,13.47,13.47,401520.55119980994,5.1505,5.1582,5.1505,5.1505,401520.5512
2012-01-23 15:55:00,13.47,13.48,13.46,13.46,1341886.4338322645,5.1505,5.1544,5.1467,5.1467,1341886.4338
2012-01-24 09:30:00,13.36,13.46,13.36,13.45,525302.9223093372,5.1085,5.1467,5.1085,5.1429,525302.9223
2012-01-24 09:35:00,13.45,13.45,13.39,13.42,587075.3148016155,5.1429,5.1429,5.12,5.1314,587075.3148
2012-01-24 09:40:00,13.43,13.46,13.41,13.44,410548.8239486814,5.1352,5.1467,5.1276,5.1391,410548.8239
2012-01-24 09:45:00,13.44,13.46,13.4,13.46,309337.13471133285,5.1391,5.1467,5.1238,5.1467,309337.1347
2012-01-24 09:50:00,13.46,13.46,13.41,13.44,286053.6944642433,5.1467,5.1467,5.1276,5.1391,286053.6945
2012-01-24 09:55:00,13.44,13.46,13.44,13.44,502969.8265621288,5.1391,5.1467,5.1391,5.1391,502969.8266
2012-01-24 10:00:00,13.44,13.49,13.43,13.46,523877.40555951535,5.1391,5.1582,5.1352,5.1467,523877.4056
2012-01-24 10:05:00,13.47,13.49,13.44,13.45,335234.0223330958,5.1505,5.1582,5.1391,5.1429,335234.0223
2012-01-24 10:10:00,13.45,13.48,13.44,13.47,244951.2948443811,5.1429,5.1544,5.1391,5.1505,244951.2948
2012-01-24 10:15:00,13.47,13.51,13.47,13.49,320978.85483487765,5.1505,5.1658,5.1505,5.1582,320978.8548
2012-01-24 10:20:00,13.49,13.51,13.48,13.51,175338.56022808267,5.1582,5.1658,5.1544,5.1658,175338.5602
2012-01-24 10:25:00,13.51,13.52,13.47,13.49,177476.8353528154,5.1658,5.1697,5.1505,5.1582,177476.8354
2012-01-24 10:30:00,13.49,13.52,13.46,13.48,256355.4288429556,5.1582,5.1697,5.1467,5.1544,256355.4288
2012-01-24 10:35:00,13.48,13.5,13.47,13.47,136136.8496079829,5.1544,5.162,5.1505,5.1505,136136.8496
2012-01-24 10:40:00,13.47,13.53,13.47,13.53,154668.56735566643,5.1505,5.1735,5.1505,5.1735,154668.5674
2012-01-24 10:45:00,13.53,13.56,13.52,13.53,278213.3523402233,5.1735,5.185,5.1697,5.1735,278213.3523
2012-01-24 10:50:00,13.53,13.57,13.53,13.54,132810.64385839866,5.1735,5.1888,5.1735,5.1773,132810.6439
2012-01-24 10:55:00,13.54,13.55,13.51,13.51,129246.85198384414,5.1773,5.1811,5.1658,5.1658,129246.852
2012-01-24 11:00:00,13.52,13.53,13.51,13.51,147303.39748158708,5.1697,5.1735,5.1658,5.1658,147303.3975
2012-01-24 11:05:00,13.51,13.52,13.49,13.5,497980.5179377524,5.1658,5.1697,5.1582,5.162,497980.5179
2012-01-24 11:10:00,13.49,13.51,13.48,13.5,343074.3644571157,5.1582,5.1658,5.1544,5.162,343074.3645
2012-01-24 11:15:00,13.51,13.51,13.48,13.49,105488.23948681397,5.1658,5.1658,5.1544,5.1582,105488.2395
2012-01-24 11:20:00,13.49,13.54,13.49,13.53,137562.3663578047,5.1582,5.1773,5.1582,5.1735,137562.3664
2012-01-24 11:25:00,13.54,13.54,13.52,13.52,214065.09859824184,5.1773,5.1773,5.1697,5.1697,214065.0986
2012-01-24 11:30:00,13.52,13.54,13.49,13.51,311712.9959610359,5.1697,5.1773,5.1582,5.1658,311712.996
2012-01-24 11:35:00,13.51,13.51,13.48,13.5,348063.6730814921,5.1658,5.1658,5.1544,5.162,348063.6731
2012-01-24 11:40:00,13.49,13.52,13.49,13.51,97172.7251128534,5.1582,5.1697,5.1582,5.1658,97172.7251
2012-01-24 11:45:00,13.51,13.51,13.49,13.49,49180.32786885246,5.1658,5.1658,5.1582,5.1582,49180.3279
2012-01-24 11:50:00,13.49,13.49,13.46,13.48,241625.0890947969,5.1582,5.1582,5.1467,5.1544,241625.0891
2012-01-24 11:55:00,13.48,13.49,13.46,13.46,52268.94749346638,5.1544,5.1582,5.1467,5.1467,52268.9475
2012-01-24 12:00:00,13.47,13.5,13.47,13.49,100498.93086243764,5.1505,5.162,5.1505,5.1582,100498.9309
2012-01-24 12:05:00,13.49,13.49,13.46,13.47,128296.50748396294,5.1582,5.1582,5.1467,5.1505,128296.5075
2012-01-24 12:10:00,13.47,13.5,13.47,13.49,266334.04609170824,5.1505,5.162,5.1505,5.1582,266334.0461
2012-01-24 12:15:00,13.49,13.51,13.48,13.51,479211.2140650986,5.1582,5.1658,5.1544,5.1658,479211.2141
2012-01-24 12:20:00,13.51,13.53,13.51,13.51,140413.39985744833,5.1658,5.1735,5.1658,5.1658,140413.3999
2012-01-24 12:25:00,13.52,13.52,13.49,13.51,67236.87336659539,5.1697,5.1697,5.1582,5.1658,67236.8734
2012-01-24 12:30:00,13.51,13.52,13.5,13.51,64148.25374198147,5.1658,5.1697,5.162,5.1658,64148.2537
2012-01-24 12:35:00,13.51,13.51,13.49,13.51,138037.53860774531,5.1658,5.1658,5.1582,5.1658,138037.5386
2012-01-24 12:40:00,13.51,13.52,13.5,13.51,118317.89023521026,5.1658,5.1697,5.162,5.1658,118317.8902
2012-01-24 12:45:00,13.51,13.51,13.47,13.49,86006.17723924923,5.1658,5.1658,5.1505,5.1582,86006.1772
2012-01-24 12:50:00,13.49,13.51,13.49,13.49,28272.74887146591,5.1582,5.1658,5.1582,5.1582,28272.7489
2012-01-24 12:55:00,13.49,13.5,13.49,13.49,40627.2273699216,5.1582,5.162,5.1582,5.1582,40627.2274
2012-01-24 13:00:00,13.49,13.51,13.48,13.51,130672.36873366596,5.1582,5.1658,5.1544,5.1658,130672.3687
2012-01-24 13:05:00,13.51,13.51,13.49,13.5,59871.70349251604,5.1658,5.1658,5.1582,5.162,59871.7035
2012-01-24 13:10:00,13.5,13.51,13.49,13.49,71513.42361606083,5.162,5.1658,5.1582,5.1582,71513.4236
2012-01-24 13:15:00,13.49,13.49,13.46,13.46,117605.13186029936,5.1582,5.1582,5.1467,5.1467,117605.1319
2012-01-24 13:20:00,13.46,13.46,13.42,13.43,260394.3929674507,5.1467,5.1467,5.1314,5.1352,260394.393
2012-01-24 13:25:00,13.43,13.44,13.42,13.43,81729.62698978379,5.1352,5.1391,5.1314,5.1352,81729.627
2012-01-24 13:30:00,13.43,13.44,13.43,13.43,92183.41648847709,5.1352,5.1391,5.1352,5.1352,92183.4165
2012-01-24 13:35:00,13.43,13.43,13.42,13.43,135186.5051081017,5.1352,5.1352,5.1314,5.1352,135186.5051
2012-01-24 13:40:00,13.43,13.44,13.42,13.42,137562.3663578047,5.1352,5.1391,5.1314,5.1314,137562.3664
2012-01-24 13:45:00,13.43,13.45,13.42,13.44,197909.24210026136,5.1352,5.1429,5.1314,5.1391,197909.2421
2012-01-24 13:50:00,13.44,13.45,13.44,13.44,69137.5623663578,5.1391,5.1429,5.1391,5.1391,69137.5624
2012-01-24 13:55:00,13.44,13.45,13.43,13.44,84580.66048942742,5.1391,5.1429,5.1352,5.1391,84580.6605
2012-01-24 14:00:00,13.44,13.47,13.44,13.45,241149.91684485623,5.1391,5.1505,5.1391,5.1429,241149.9168
2012-01-24 14:05:00,13.46,13.47,13.46,13.47,56307.91161796152,5.1467,5.1505,5.1467,5.1505,56307.9116
2012-01-24 14:10:00,13.46,13.48,13.45,13.45,191969.5889760038,5.1467,5.1544,5.1429,5.1429,191969.589
2012-01-24 14:15:00,13.45,13.46,13.45,13.45,95984.7944880019,5.1429,5.1467,5.1429,5.1429,95984.7945
2012-01-24 14:20:00,13.45,13.46,13.44,13.46,112378.23711095272,5.1429,5.1467,5.1391,5.1467,112378.2371
2012-01-24 14:25:00,13.46,13.47,13.45,13.47,137799.952482775,5.1467,5.1505,5.1429,5.1505,137799.9525
2012-01-24 14:30:00,13.47,13.47,13.45,13.46,64861.01211689237,5.1505,5.1505,5.1429,5.1467,64861.0121
2012-01-24 14:35:00,13.46,13.48,13.46,13.47,112615.82323592305,5.1467,5.1544,5.1467,5.1505,112615.8232
2012-01-24 14:40:00,13.47,13.47,13.45,13.45,119743.40698503208,5.1505,5.1505,5.1429,5.1429,119743.407
2012-01-24 14:45:00,13.45,13.46,13.43,13.44,140413.39985744833,5.1429,5.1467,5.1352,5.1391,140413.3999
2012-01-24 14:50:00,13.44,13.44,13.43,13.44,90045.14136374436,5.1391,5.1391,5.1352,5.1391,90045.1414
2012-01-24 14:55:00,13.44,13.45,13.44,13.44,103825.13661202186,5.1391,5.1429,5.1391,5.1391,103825.1366
2012-01-24 15:00:00,13.44,13.45,13.43,13.44,107626.51461154668,5.1391,5.1429,5.1352,5.1391,107626.5146
2012-01-24 15:05:00,13.44,13.44,13.43,13.44,110239.96198622,5.1391,5.1391,5.1352,5.1391,110239.962
2012-01-24 15:10:00,13.44,13.47,13.44,13.45,198384.414350202,5.1391,5.1505,5.1391,5.1429,198384.4144
2012-01-24 15:15:00,13.44,13.45,13.44,13.44,52031.36136849608,5.1391,5.1429,5.1391,5.1391,52031.3614
2012-01-24 15:20:00,13.44,13.45,13.44,13.44,90045.14136374436,5.1391,5.1429,5.1391,5.1391,90045.1414
2012-01-24 15:25:00,13.44,13.45,13.44,13.45,109052.0313613685,5.1391,5.1429,5.1391,5.1429,109052.0314
2012-01-24 15:30:00,13.45,13.45,13.43,13.44,205036.8258493704,5.1429,5.1429,5.1352,5.1391,205036.8258
2012-01-24 15:35:00,13.44,13.45,13.42,13.42,140175.81373247804,5.1391,5.1429,5.1314,5.1314,140175.8137
2012-01-24 15:40:00,13.42,13.42,13.4,13.4,296269.8978379663,5.1314,5.1314,5.1238,5.1238,296269.8978
2012-01-24 15:45:00,13.4,13.44,13.39,13.44,388690.9004514137,5.1238,5.1391,5.12,5.1391,388690.9005
2012-01-24 15:50:00,13.44,13.45,13.43,13.45,234259.9192207175,5.1391,5.1429,5.1352,5.1429,234259.9192
2012-01-24 15:55:00,13.45,13.45,13.43,13.45,827512.473271561,5.1429,5.1429,5.1352,5.1429,827512.4733
2012-01-25 09:30:00,13.41,13.42,13.33,13.35,803516.2746495605,5.1276,5.1314,5.097,5.1047,803516.2746
2012-01-25 09:35:00,13.36,13.37,13.29,13.29,607270.1354240912,5.1085,5.1123,5.0817,5.0817,607270.1354
2012-01-25 09:40:00,13.29,13.36,13.29,13.35,231646.4718460442,5.0817,5.1085,5.0817,5.1047,231646.4718
2012-01-25 09:45:00,13.35,13.39,13.33,13.34,666429.0805416964,5.1047,5.12,5.097,5.1008,666429.0805
2012-01-25 09:50:00,13.34,13.35,13.3,13.31,421240.199572345,5.1008,5.1047,5.0855,5.0894,421240.1996
2012-01-25 09:55:00,13.31,13.33,13.28,13.28,313376.098835828,5.0894,5.097,5.0779,5.0779,313376.0988
2012-01-25 10:00:00,13.28,13.32,13.27,13.3,427179.8526966025,5.0779,5.0932,5.0741,5.0855,427179.8527
2012-01-25 10:05:00,13.3,13.34,13.3,13.33,407460.2043240675,5.0855,5.1008,5.0855,5.097,407460.2043
2012-01-25 10:10:00,13.34,13.37,13.33,13.36,203373.7229745783,5.1008,5.1123,5.097,5.1085,203373.723
2012-01-25 10:15:00,13.36,13.38,13.35,13.37,260156.8068424804,5.1085,5.1161,5.1047,5.1123,260156.8068
2012-01-25 10:20:00,13.37,13.41,13.35,13.36,184129.24685198383,5.1123,5.1276,5.1047,5.1085,184129.2469
2012-01-25 10:25:00,13.36,13.38,13.35,13.36,79828.93799002138,5.1085,5.1161,5.1047,5.1085,79828.938
2012-01-25 10:30:00,13.36,13.36,13.29,13.29,180565.45497742933,5.1085,5.1085,5.0817,5.0817,180565.455
2012-01-25 10:35:00,13.29,13.33,13.28,13.32,318365.4074602043,5.0817,5.097,5.0779,5.0932,318365.4075
2012-01-25 10:40:00,13.31,13.33,13.31,13.33,104537.89498693276,5.0894,5.097,5.0894,5.097,104537.895
2012-01-25 10:45:00,13.33,13.34,13.32,13.34,146353.05298170587,5.097,5.1008,5.0932,5.1008,146353.053
2012-01-25 10:50:00,13.34,13.36,13.33,13.33,94796.8638631504,5.1008,5.1085,5.097,5.097,94796.8639
2012-01-25 10:55:00,13.34,13.38,13.34,13.37,184129.24685198383,5.1008,5.1161,5.1008,5.1123,184129.2469
2012-01-25 11:00:00,13.37,13.38,13.36,13.38,82204.79923972441,5.1123,5.1161,5.1085,5.1161,82204.7992
2012-01-25 11:05:00,13.37,13.38,13.36,13.37,151579.9477310525,5.1123,5.1161,5.1085,5.1123,151579.9477
2012-01-25 11:10:00,13.37,13.38,13.36,13.37,91708.24423853648,5.1123,5.1161,5.1085,5.1123,91708.2442
2012-01-25 11:15:00,13.37,13.38,13.36,13.38,212639.5818484201,5.1123,5.1161,5.1085,5.1161,212639.5818
2012-01-25 11:20:00,13.37,13.41,13.37,13.41,205036.8258493704,5.1123,5.1276,5.1123,5.1276,205036.8258
2012-01-25 11:25:00,13.4,13.41,13.38,13.38,212401.9957234497,5.1238,5.1276,5.1161,5.1161,212401.9957
2012-01-25 11:30:00,13.38,13.4,13.38,13.39,113566.16773580424,5.1161,5.1238,5.1161,5.12,113566.1677
2012-01-25 11:35:00,13.39,13.4,13.38,13.38,76740.31836540747,5.12,5.1238,5.1161,5.1161,76740.3184
2012-01-25 11:40:00,13.39,13.4,13.38,13.39,132097.88548348777,5.12,5.1238,5.1161,5.12,132097.8855
2012-01-25 11:45:00,13.38,13.39,13.36,13.37,239486.81397006416,5.1161,5.12,5.1085,5.1123,239486.814
2012-01-25 11:50:00,13.37,13.37,13.36,13.36,204324.0674744595,5.1123,5.1123,5.1085,5.1085,204324.0675
2012-01-25 11:55:00,13.36,13.37,13.33,13.33,115229.27061059634,5.1085,5.1123,5.097,5.097,115229.2706
2012-01-25 12:00:00,13.33,13.37,13.33,13.35,105013.06723687336,5.097,5.1123,5.097,5.1047,105013.0672
2012-01-25 12:05:00,13.35,13.36,13.32,13.33,244713.7087194108,5.1047,5.1085,5.0932,5.097,244713.7087
2012-01-25 12:10:00,13.33,13.35,13.32,13.33,108576.8591114279,5.097,5.1047,5.0932,5.097,108576.8591
2012-01-25 12:15:00,13.33,13.36,13.33,13.34,96222.3806129722,5.097,5.1085,5.097,5.1008,96222.3806
2012-01-25 12:20:00,13.35,13.36,13.33,13.35,56070.32549299121,5.1047,5.1085,5.097,5.1047,56070.3255
2012-01-25 12:25:00,13.35,13.42,13.35,13.38,248277.5005939653,5.1047,5.1314,5.1047,5.1161,248277.5006
2012-01-25 12:30:00,13.37,13.42,13.34,13.42,218341.64884770729,5.1123,5.1314,5.1008,5.1314,218341.6488
2012-01-25 12:35:00,13.42,13.44,13.39,13.4,185792.34972677595,5.1314,5.1391,5.12,5.1238,185792.3497
2012-01-25 12:40:00,13.4,13.4,13.36,13.36,76977.90449037777,5.1238,5.1238,5.1085,5.1085,76977.9045
2012-01-25 12:45:00,13.37,13.39,13.36,13.39,93133.76098835828,5.1123,5.12,5.1085,5.12,93133.761
2012-01-25 12:50:00,13.39,13.39,13.35,13.38,116417.20123544784,5.12,5.12,5.1047,5.1161,116417.2012
2012-01-25 12:55:00,13.38,13.39,13.34,13.35,172012.35447849846,5.1161,5.12,5.1008,5.1047,172012.3545
2012-01-25 13:00:00,13.35,13.4,13.35,13.4,170824.42385364696,5.1047,5.1238,5.1047,5.1238,170824.4239
2012-01-25 13:05:00,13.4,13.41,13.38,13.41,95034.4499881207,5.1238,5.1276,5.1161,5.1276,95034.45
2012-01-25 13:10:00,13.41,13.41,13.39,13.41,78641.00736516988,5.1276,5.1276,5.12,5.1276,78641.0074
2012-01-25 13:15:00,13.41,13.44,13.41,13.42,182228.55785222145,5.1276,5.1391,5.1276,5.1314,182228.5579
2012-01-25 13:20:00,13.42,13.42,13.39,13.41,199097.17272511285,5.1314,5.1314,5.12,5.1276,199097.1727
2012-01-25 13:25:00,13.41,13.43,13.41,13.41,62247.56474221905,5.1276,5.1352,5.1276,5.1276,62247.5647
2012-01-25 13:30:00,13.41,13.46,13.41,13.44,185317.1774768353,5.1276,5.1467,5.1276,5.1391,185317.1775
2012-01-25 13:35:00,13.44,13.44,13.43,13.44,137324.7802328344,5.1391,5.1391,5.1352,5.1391,137324.7802
2012-01-25 13:40:00,13.44,13.46,13.44,13.46,138512.71085768592,5.1391,5.1467,5.1391,5.1467,138512.7109
2012-01-25 13:45:00,13.46,13.47,13.45,13.45,200760.27559990497,5.1467,5.1505,5.1429,5.1429,200760.2756
2012-01-25 13:50:00,13.45,13.47,13.44,13.46,189593.7277263008,5.1429,5.1505,5.1391,5.1467,189593.7277
2012-01-25 13:55:00,13.46,13.48,13.45,13.47,274174.3882157282,5.1467,5.1544,5.1429,5.1505,274174.3882
2012-01-25 14:00:00,13.47,13.47,13.43,13.43,307436.44571157044,5.1505,5.1505,5.1352,5.1352,307436.4457
2012-01-25 14:05:00,13.43,13.44,13.42,13.42,159182.70373010216,5.1352,5.1391,5.1314,5.1314,159182.7037
2012-01-25 14:10:00,13.43,13.44,13.41,13.41,119743.40698503208,5.1352,5.1391,5.1276,5.1276,119743.407
2012-01-25 14:15:00,13.41,13.43,13.4,13.43,128296.50748396294,5.1276,5.1352,5.1238,5.1352,128296.5075
2012-01-25 14:20:00,13.43,13.43,13.38,13.4,209313.37609883584,5.1352,5.1352,5.1161,5.1238,209313.3761
2012-01-25 14:25:00,13.4,13.41,13.38,13.4,273699.2159657876,5.1238,5.1276,5.1161,5.1238,273699.216
2012-01-25 14:30:00,13.41,13.43,13.4,13.42,128771.67973390354,5.1276,5.1352,5.1238,5.1314,128771.6797
2012-01-25 14:35:00,13.42,13.43,13.42,13.43,161083.39272986457,5.1314,5.1352,5.1314,5.1352,161083.3927
2012-01-25 14:40:00,13.43,13.45,13.42,13.44,206462.3425991922,5.1352,5.1429,5.1314,5.1391,206462.3426
2012-01-25 14:45:00,13.44,13.46,13.43,13.45,176051.3186029936,5.1391,5.1467,5.1352,5.1429,176051.3186
2012-01-25 14:50:00,13.45,13.47,13.45,13.46,210976.478973628,5.1429,5.1505,5.1429,5.1467,210976.479
2012-01-25 14:55:00,13.46,13.47,13.42,13.43,217153.7182228558,5.1467,5.1505,5.1314,5.1352,217153.7182
2012-01-25 15:00:00,13.43,13.44,13.41,13.43,161796.1511047755,5.1352,5.1391,5.1276,5.1352,161796.1511
2012-01-25 15:05:00,13.43,13.44,13.41,13.41,108339.2729864576,5.1352,5.1391,5.1276,5.1276,108339.273
2012-01-25 15:10:00,13.41,13.43,13.41,13.43,165835.11522927062,5.1276,5.1352,5.1276,5.1352,165835.1152
2012-01-25 15:15:00,13.43,13.43,13.41,13.42,132573.05773342837,5.1352,5.1352,5.1276,5.1314,132573.0577
2012-01-25 15:20:00,13.43,13.45,13.41,13.43,258493.70396768829,5.1352,5.1429,5.1276,5.1352,258493.704
2012-01-25 15:25:00,13.43,13.45,13.42,13.43,320266.09645996673,5.1352,5.1429,5.1314,5.1352,320266.0965
2012-01-25 15:30:00,13.43,13.48,13.43,13.46,476835.3528153956,5.1352,5.1544,5.1352,5.1467,476835.3528
2012-01-25 15:35:00,13.46,13.47,13.45,13.46,189831.3138512711,5.1467,5.1505,5.1429,5.1467,189831.3139
2012-01-25 15:40:00,13.46,13.47,13.45,13.46,250890.94796863865,5.1467,5.1505,5.1429,5.1467,250890.948
2012-01-25 15:45:00,13.46,13.5,13.46,13.48,636018.0565454977,5.1467,5.162,5.1467,5.1544,636018.0565
2012-01-25 15:50:00,13.48,13.48,13.45,13.45,490377.7619387028,5.1544,5.1544,5.1429,5.1429,490377.7619
2012-01-25 15:55:00,13.45,13.47,13.44,13.44,617486.3387978142,5.1429,5.1505,5.1391,5.1391,617486.3388
2012-01-26 09:30:00,13.46,13.57,13.44,13.57,480161.5585649798,5.1467,5.1888,5.1391,5.1888,480161.5586
2012-01-26 09:35:00,13.57,13.57,13.48,13.49,202898.5507246377,5.1888,5.1888,5.1544,5.1582,202898.5507
2012-01-26 09:40:00,13.49,13.52,13.46,13.47,228795.43834640057,5.1582,5.1697,5.1467,5.1505,228795.4383
2012-01-26 09:45:00,13.47,13.54,13.47,13.51,289617.48633879784,5.1505,5.1773,5.1505,5.1658,289617.4863
2012-01-26 09:50:00,13.52,13.55,13.49,13.54,234497.50534568785,5.1697,5.1811,5.1582,5.1773,234497.5053
2012-01-26 09:55:00,13.54,13.55,13.52,13.54,124257.5433594678,5.1773,5.1811,5.1697,5.1773,124257.5434
2012-01-26 10:00:00,13.53,13.54,13.49,13.52,203136.136849608,5.1735,5.1773,5.1582,5.1697,203136.1368
2012-01-26 10:05:00,13.52,13.53,13.49,13.53,194820.62247564743,5.1697,5.1735,5.1582,5.1735,194820.6225
2012-01-26 10:10:00,13.53,13.54,13.53,13.54,190544.072226182,5.1735,5.1773,5.1735,5.1773,190544.0722
2012-01-26 10:15:00,13.54,13.59,13.54,13.56,452601.5680684248,5.1773,5.1964,5.1773,5.185,452601.5681
2012-01-26 10:20:00,13.56,13.56,13.52,13.52,371584.6994535519,5.185,5.185,5.1697,5.1697,371584.6995
2012-01-26 10:25:00,13.53,13.54,13.46,13.46,446661.9149441673,5.1735,5.1773,5.1467,5.1467,446661.9149
2012-01-26 10:30:00,13.46,13.49,13.42,13.44,278450.9384651936,5.1467,5.1582,5.1314,5.1391,278450.9385
2012-01-26 10:35:00,13.44,13.45,13.4,13.43,411499.1684485626,5.1391,5.1429,5.1238,5.1352,411499.1684
2012-01-26 10:40:00,13.43,13.43,13.39,13.42,140888.57210738893,5.1352,5.1352,5.12,5.1314,140888.5721
2012-01-26 10:45:00,13.42,13.45,13.41,13.42,212639.5818484201,5.1314,5.1429,5.1276,5.1314,212639.5818
2012-01-26 10:50:00,13.42,13.44,13.42,13.43,180803.0411023996,5.1314,5.1391,5.1314,5.1352,180803.0411
2012-01-26 10:55:00,13.44,13.45,13.42,13.43,192682.3473509147,5.1391,5.1429,5.1314,5.1352,192682.3474
2012-01-26 11:00:00,13.43,13.45,13.42,13.44,257305.7733428368,5.1352,5.1429,5.1314,5.1391,257305.7733
2012-01-26 11:05:00,13.44,13.44,13.41,13.42,131147.54098360657,5.1391,5.1391,5.1276,5.1314,131147.541
2012-01-26 11:10:00,13.42,13.45,13.42,13.44,108101.6868614873,5.1314,5.1429,5.1314,5.1391,108101.6869
2012-01-26 11:15:00,13.44,13.44,13.42,13.44,42527.91636968401,5.1391,5.1391,5.1314,5.1391,42527.9164
2012-01-26 11:20:00,13.44,13.45,13.43,13.44,121406.5098598242,5.1391,5.1429,5.1352,5.1391,121406.5099
2012-01-26 11:25:00,13.44,13.45,13.41,13.43,168448.56260394392,5.1391,5.1429,5.1276,5.1352,168448.5626
2012-01-26 11:30:00,13.43,13.43,13.41,13.42,164884.77072938942,5.1352,5.1352,5.1276,5.1314,164884.7707
2012-01-26 11:35:00,13.42,13.44,13.41,13.42,95272.036113091,5.1314,5.1391,5.1276,5.1314,95272.0361
2012-01-26 11:40:00,13.41,13.42,13.38,13.38,82917.55761463531,5.1276,5.1314,5.1161,5.1161,82917.5576
2012-01-26 11:45:00,13.38,13.4,13.37,13.39,125207.88785934902,5.1161,5.1238,5.1123,5.12,125207.8879
2012-01-26 11:50:00,13.39,13.4,13.38,13.39,81492.04086481349,5.12,5.1238,5.1161,5.12,81492.0409
2012-01-26 11:55:00,13.39,13.4,13.36,13.36,107864.100736517,5.12,5.1238,5.1085,5.1085,107864.1007
2012-01-26 12:00:00,13.36,13.36,13.33,13.34,205749.5842242813,5.1085,5.1085,5.097,5.1008,205749.5842
2012-01-26 12:05:00,13.34,13.35,13.32,13.34,168923.73485388453,5.1008,5.1047,5.0932,5.1008,168923.7349
2012-01-26 12:10:00,13.34,13.36,13.34,13.35,132573.05773342837,5.1008,5.1085,5.1008,5.1047,132573.0577
2012-01-26 12:15:00,13.35,13.35,13.33,13.34,100498.93086243764,5.1047,5.1047,5.097,5.1008,100498.9309
2012-01-26 12:20:00,13.34,13.38,13.33,13.36,105725.82561178428,5.1008,5.1161,5.097,5.1085,105725.8256
2012-01-26 12:25:00,13.36,13.37,13.36,13.36,59396.53124257544,5.1085,5.1123,5.1085,5.1085,59396.5312
2012-01-26 12:30:00,13.36,13.38,13.36,13.37,76265.14611546687,5.1085,5.1161,5.1085,5.1123,76265.1461
2012-01-26 12:35:00,13.37,13.37,13.35,13.36,82442.38536469471,5.1123,5.1123,5.1047,5.1085,82442.3854
2012-01-26 12:40:00,13.36,13.38,13.36,13.38,95272.036113091,5.1085,5.1161,5.1085,5.1161,95272.0361
2012-01-26 12:45:00,13.38,13.38,13.36,13.36,92658.58873841767,5.1161,5.1161,5.1085,5.1085,92658.5887
2012-01-26 12:50:00,13.36,13.39,13.36,13.38,98598.24186267522,5.1085,5.12,5.1085,5.1161,98598.2419
2012-01-26 12:55:00,13.38,13.4,13.38,13.4,65336.18436683298,5.1161,5.1238,5.1161,5.1238,65336.1844
2012-01-26 13:00:00,13.4,13.41,13.4,13.4,30886.196246139225,5.1238,5.1276,5.1238,5.1238,30886.1962
2012-01-26 13:05:00,13.4,13.41,13.39,13.39,46804.46661914944,5.1238,5.1276,5.12,5.12,46804.4666
2012-01-26 13:10:00,13.4,13.4,13.38,13.38,76740.31836540747,5.1238,5.1238,5.1161,5.1161,76740.3184
2012-01-26 13:15:00,13.39,13.39,13.37,13.37,63197.90924210026,5.12,5.12,5.1123,5.1123,63197.9092
2012-01-26 13:20:00,13.37,13.38,13.36,13.37,104300.30886196246,5.1123,5.1161,5.1085,5.1123,104300.3089
2012-01-26 13:25:00,13.37,13.37,13.36,13.36,32786.88524590164,5.1123,5.1123,5.1085,5.1085,32786.8852
2012-01-26 13:30:00,13.36,13.37,13.36,13.36,61772.39249227845,5.1085,5.1123,5.1085,5.1085,61772.3925
2012-01-26 13:35:00,13.36,13.36,13.34,13.35,143739.60560703254,5.1085,5.1085,5.1008,5.1047,143739.6056
2012-01-26 13:40:00,13.35,13.36,13.33,13.35,188405.79710144928,5.1047,5.1085,5.097,5.1047,188405.7971
2012-01-26 13:45:00,13.35,13.36,13.34,13.35,100736.51698740794,5.1047,5.1085,5.1008,5.1047,100736.517
2012-01-26 13:50:00,13.35,13.36,13.33,13.36,110239.96198622,5.1047,5.1085,5.097,5.1085,110239.962
2012-01-26 13:55:00,13.35,13.37,13.35,13.36,170111.66547873605,5.1047,5.1123,5.1047,5.1085,170111.6655
2012-01-26 14:00:00,13.37,13.38,13.36,13.36,125683.06010928962,5.1123,5.1161,5.1085,5.1085,125683.0601
2012-01-26 14:05:00,13.36,13.38,13.35,13.38,162033.73722974578,5.1085,5.1161,5.1047,5.1161,162033.7372
2012-01-26 14:10:00,13.38,13.4,13.37,13.39,145402.70848182467,5.1161,5.1238,5.1123,5.12,145402.7085
2012-01-26 14:15:00,13.39,13.39,13.34,13.36,154668.56735566643,5.12,5.12,5.1008,5.1085,154668.5674
2012-01-26 14:20:00,13.36,13.36,13.33,13.34,92658.58873841767,5.1085,5.1085,5.097,5.1008,92658.5887
2012-01-26 14:25:00,13.34,13.34,13.33,13.34,59871.70349251604,5.1008,5.1008,5.097,5.1008,59871.7035
2012-01-26 14:30:00,13.34,13.36,13.34,13.36,63910.66761701117,5.1008,5.1085,5.1008,5.1085,63910.6676
2012-01-26 14:35:00,13.36,13.37,13.33,13.34,141126.15823235924,5.1085,5.1123,5.097,5.1008,141126.1582
2012-01-26 14:40:00,13.34,13.35,13.33,13.35,117129.95961035875,5.1008,5.1047,5.097,5.1047,117129.9596
2012-01-26 14:45:00,13.35,13.38,13.34,13.36,195533.3808505584,5.1047,5.1161,5.1008,5.1085,195533.3809
2012-01-26 14:50:00,13.36,13.36,13.34,13.35,103587.55048705156,5.1085,5.1085,5.1008,5.1047,103587.5505
2012-01-26 14:55:00,13.34,13.34,13.31,13.31,153718.22285578522,5.1008,5.1008,5.0894,5.0894,153718.2229
2012-01-26 15:00:00,13.31,13.33,13.29,13.31,226657.16322166787,5.0894,5.097,5.0817,5.0894,226657.1632
2012-01-26 15:05:00,13.31,13.32,13.3,13.32,189831.3138512711,5.0894,5.0932,5.0855,5.0932,189831.3139
2012-01-26 15:10:00,13.31,13.33,13.31,13.32,140175.81373247804,5.0894,5.097,5.0894,5.0932,140175.8137
2012-01-26 15:15:00,13.33,13.33,13.3,13.31,206462.3425991922,5.097,5.097,5.0855,5.0894,206462.3426
2012-01-26 15:20:00,13.31,13.31,13.29,13.29,202660.96459966732,5.0894,5.0894,5.0817,5.0817,202660.9646
2012-01-26 15:25:00,13.29,13.3,13.24,13.25,546210.5013067237,5.0817,5.0855,5.0626,5.0664,546210.5013
2012-01-26 15:30:00,13.25,13.27,13.25,13.27,320741.26870990737,5.0664,5.0741,5.0664,5.0741,320741.2687
2012-01-26 15:35:00,13.27,13.3,13.25,13.3,251366.12021857925,5.0741,5.0855,5.0664,5.0855,251366.1202
2012-01-26 15:40:00,13.29,13.33,13.29,13.33,271798.5269660252,5.0817,5.097,5.0817,5.097,271798.527
2012-01-26 15:45:00,13.32,13.35,13.32,13.33,278688.524590164,5.0932,5.1047,5.0932,5.097,278688.5246
2012-01-26 15:50:00,13.34,13.35,13.31,13.33,487289.1423140889,5.1008,5.1047,5.0894,5.097,487289.1423
2012-01-26 15:55:00,13.33,13.36,13.32,13.34,738417.6764076978,5.097,5.1085,5.0932,5.1008,738417.6764
2012-01-27 09:30:00,13.32,13.43,13.29,13.41,659539.0829175577,5.0932,5.1352,5.0817,5.1276,659539.0829
2012-01-27 09:35:00,13.41,13.46,13.38,13.42,320978.85483487765,5.1276,5.1467,5.1161,5.1314,320978.8548
2012-01-27 09:40:00,13.43,13.44,13.4,13.43,226181.99097172727,5.1352,5.1391,5.1238,5.1352,226181.991
2012-01-27 09:45:00,13.43,13.44,13.38,13.43,539795.6759325255,5.1352,5.1391,5.1161,5.1352,539795.6759
2012-01-27 09:50:00,13.43,13.44,13.38,13.4,154668.56735566643,5.1352,5.1391,5.1161,5.1238,154668.5674
2012-01-27 09:55:00,13.4,13.42,13.38,13.42,171774.76835352817,5.1238,5.1314,5.1161,5.1314,171774.7684
2012-01-27 10:00:00,13.42,13.42,13.34,13.34,413399.857448325,5.1314,5.1314,5.1008,5.1008,413399.8574
2012-01-27 10:05:00,13.34,13.38,13.33,13.38,195533.3808505584,5.1008,5.1161,5.097,5.1161,195533.3809
2012-01-27 10:10:00,13.38,13.38,13.34,13.38,141126.15823235924,5.1161,5.1161,5.1008,5.1161,141126.1582
2012-01-27 10:15:00,13.38,13.41,13.37,13.37,142076.50273224045,5.1161,5.1276,5.1123,5.1123,142076.5027
2012-01-27 10:20:00,13.37,13.39,13.36,13.38,68187.2178664766,5.1123,5.12,5.1085,5.1161,68187.2179
2012-01-27 10:25:00,13.38,13.4,13.36,13.38,105725.82561178428,5.1161,5.1238,5.1085,5.1161,105725.8256
2012-01-27 10:30:00,13.38,13.4,13.36,13.36,175338.56022808267,5.1161,5.1238,5.1085,5.1085,175338.5602
2012-01-27 10:35:00,13.35,13.37,13.33,13.33,181515.79947731053,5.1047,5.1123,5.097,5.097,181515.7995
2012-01-27 10:40:00,13.33,13.34,13.31,13.34,111190.3064861012,5.097,5.1008,5.0894,5.1008,111190.3065
2012-01-27 10:45:00,13.33,13.33,13.31,13.33,48705.15561891186,5.097,5.097,5.0894,5.097,48705.1556
2012-01-27 10:50:00,13.33,13.35,13.32,13.33,84105.48823948682,5.097,5.1047,5.0932,5.097,84105.4882
2012-01-27 10:55:00,13.33,13.34,13.32,13.33,59634.11736754574,5.097,5.1008,5.0932,5.097,59634.1174
2012-01-27 11:00:00,13.33,13.36,13.33,13.35,161320.9788548349,5.097,5.1085,5.097,5.1047,161320.9789
2012-01-27 11:05:00,13.34,13.36,13.33,13.35,75789.97386552625,5.1008,5.1085,5.097,5.1047,75789.9739
2012-01-27 11:10:00,13.35,13.35,13.34,13.34,36350.67712045617,5.1047,5.1047,5.1008,5.1008,36350.6771
2012-01-27 11:15:00,13.35,13.37,13.35,13.35,161558.56497980517,5.1047,5.1123,5.1047,5.1047,161558.565
2012-01-27 11:20:00,13.35,13.36,13.33,13.33,149204.08648134948,5.1047,5.1085,5.097,5.097,149204.0865
2012-01-27 11:25:00,13.33,13.35,13.33,13.34,92183.41648847709,5.097,5.1047,5.097,5.1008,92183.4165
2012-01-27 11:30:00,13.34,13.34,13.31,13.32,87906.86623901164,5.1008,5.1008,5.0894,5.0932,87906.8662
2012-01-27 11:35:00,13.31,13.32,13.29,13.3,117367.54573532904,5.0894,5.0932,5.0817,5.0855,117367.5457
2012-01-27 11:40:00,13.31,13.31,13.28,13.29,183891.6607270136,5.0894,5.0894,5.0779,5.0817,183891.6607
2012-01-27 11:45:00,13.29,13.3,13.28,13.29,98598.24186267522,5.0817,5.0855,5.0779,5.0817,98598.2419
2012-01-27 11:50:00,13.29,13.3,13.28,13.29,75077.21549061534,5.0817,5.0855,5.0779,5.0817,75077.2155
2012-01-27 11:55:00,13.29,13.32,13.28,13.3,138987.88310762652,5.0817,5.0932,5.0779,5.0855,138987.8831
2012-01-27 12:00:00,13.3,13.32,13.29,13.31,103349.96436208126,5.0855,5.0932,5.0817,5.0894,103349.9644
2012-01-27 12:05:00,13.3,13.31,13.27,13.29,135899.2634830126,5.0855,5.0894,5.0741,5.0817,135899.2635
2012-01-27 12:10:00,13.29,13.29,13.26,13.27,114754.09836065574,5.0817,5.0817,5.0702,5.0741,114754.0984
2012-01-27 12:15:00,13.27,13.29,13.26,13.29,114516.51223568544,5.0741,5.0817,5.0702,5.0817,114516.5122
2012-01-27 12:20:00,13.29,13.29,13.28,13.28,84580.66048942742,5.0817,5.0817,5.0779,5.0779,84580.6605
2012-01-27 12:25:00,13.29,13.29,13.28,13.28,55595.153243050605,5.0817,5.0817,5.0779,5.0779,55595.1532
2012-01-27 12:30:00,13.28,13.29,13.28,13.28,66286.52886671419,5.0779,5.0817,5.0779,5.0779,66286.5289
2012-01-27 12:35:00,13.28,13.29,13.28,13.28,77928.24899025897,5.0779,5.0817,5.0779,5.0779,77928.249
2012-01-27 12:40:00,13.28,13.29,13.28,13.29,57495.84224281302,5.0779,5.0817,5.0779,5.0817,57495.8422
2012-01-27 12:45:00,13.29,13.29,13.28,13.29,38013.77999524828,5.0817,5.0817,5.0779,5.0817,38013.78
2012-01-27 12:50:00,13.29,13.29,13.26,13.27,126395.81848420051,5.0817,5.0817,5.0702,5.0741,126395.8185
2012-01-27 12:55:00,13.28,13.28,13.24,13.25,302922.3093371347,5.0779,5.0779,5.0626,5.0664,302922.3093
2012-01-27 13:00:00,13.25,13.28,13.25,13.27,166547.8736041815,5.0664,5.0779,5.0664,5.0741,166547.8736
2012-01-27 13:05:00,13.27,13.29,13.26,13.29,119505.82086006178,5.0741,5.0817,5.0702,5.0817,119505.8209
2012-01-27 13:10:00,13.29,13.29,13.27,13.28,62485.15086718936,5.0817,5.0817,5.0741,5.0779,62485.1509
2012-01-27 13:15:00,13.28,13.3,13.28,13.29,118080.30411023996,5.0779,5.0855,5.0779,5.0817,118080.3041
2012-01-27 13:20:00,13.29,13.3,13.28,13.28,132810.64385839866,5.0817,5.0855,5.0779,5.0779,132810.6439
2012-01-27 13:25:00,13.28,13.29,13.27,13.29,120931.3376098836,5.0779,5.0817,5.0741,5.0817,120931.3376
2012-01-27 13:30:00,13.29,13.3,13.28,13.28,94559.2777381801,5.0817,5.0855,5.0779,5.0779,94559.2777
2012-01-27 13:35:00,13.29,13.3,13.29,13.3,192919.93347588505,5.0817,5.0855,5.0817,5.0855,192919.9335
2012-01-27 13:40:00,13.3,13.31,13.29,13.3,196008.5531004989,5.0855,5.0894,5.0817,5.0855,196008.5531
2012-01-27 13:45:00,13.3,13.31,13.29,13.3,305060.58446186746,5.0855,5.0894,5.0817,5.0855,305060.5845
2012-01-27 13:50:00,13.3,13.31,13.3,13.31,146353.05298170587,5.0855,5.0894,5.0855,5.0894,146353.053
2012-01-27 13:55:00,13.31,13.32,13.3,13.32,163934.4262295082,5.0894,5.0932,5.0855,5.0932,163934.4262
2012-01-27 14:00:00,13.32,13.34,13.32,13.33,170586.83772867665,5.0932,5.1008,5.0932,5.097,170586.8377
2012-01-27 14:05:00,13.33,13.35,13.33,13.35,119980.99311000238,5.097,5.1047,5.097,5.1047,119980.9931
2012-01-27 14:10:00,13.35,13.36,13.35,13.36,157994.77310525067,5.1047,5.1085,5.1047,5.1085,157994.7731
2012-01-27 14:15:00,13.36,13.38,13.36,13.38,202185.7923497268,5.1085,5.1161,5.1085,5.1161,202185.7923
2012-01-27 14:20:00,13.38,13.39,13.37,13.38,124257.5433594678,5.1161,5.12,5.1123,5.1161,124257.5434
2012-01-27 14:25:00,13.38,13.41,13.38,13.4,106676.17011166547,5.1161,5.1276,5.1161,5.1238,106676.1701
2012-01-27 14:30:00,13.4,13.41,13.38,13.38,187217.86647659776,5.1238,5.1276,5.1161,5.1161,187217.8665
2012-01-27 14:35:00,13.38,13.39,13.37,13.39,82679.97148966501,5.1161,5.12,5.1123,5.12,82679.9715
2012-01-27 14:40:00,13.38,13.39,13.36,13.39,128534.09360893324,5.1161,5.12,5.1085,5.12,128534.0936
2012-01-27 14:45:00,13.39,13.4,13.37,13.39,117605.13186029936,5.12,5.1238,5.1123,5.12,117605.1319
2012-01-27 14:50:00,13.38,13.39,13.37,13.39,102637.20598717035,5.1161,5.12,5.1123,5.12,102637.206
2012-01-27 14:55:00,13.4,13.4,13.39,13.4,111427.89261107153,5.1238,5.1238,5.12,5.1238,111427.8926
2012-01-27 15:00:00,13.4,13.41,13.39,13.39,124257.5433594678,5.1238,5.1276,5.12,5.12,124257.5434
2012-01-27 15:05:00,13.39,13.41,13.38,13.4,119268.23473509148,5.12,5.1276,5.1161,5.1238,119268.2347
2012-01-27 15:10:00,13.41,13.44,13.39,13.42,245426.4670943217,5.1276,5.1391,5.12,5.1314,245426.4671
2012-01-27 15:15:00,13.42,13.46,13.42,13.45,284865.76383939176,5.1314,5.1467,5.1314,5.1429,284865.7638
2012-01-27 15:20:00,13.45,13.47,13.44,13.47,511522.9270610596,5.1429,5.1505,5.1391,5.1505,511522.9271
2012-01-27 15:25:00,13.47,13.48,13.46,13.47,285578.5222143027,5.1505,5.1544,5.1467,5.1505,285578.5222
2012-01-27 15:30:00,13.47,13.49,13.44,13.44,260869.5652173913,5.1505,5.1582,5.1391,5.1391,260869.5652
2012-01-27 15:35:00,13.44,13.46,13.43,13.46,177952.007602756,5.1391,5.1467,5.1352,5.1467,177952.0076
2012-01-27 15:40:00,13.45,13.47,13.44,13.46,201948.2062247565,5.1429,5.1505,5.1391,5.1467,201948.2062
2012-01-27 15:45:00,13.46,13.46,13.44,13.45,359942.9793300072,5.1467,5.1467,5.1391,5.1429,359942.9793
2012-01-27 15:50:00,13.44,13.45,13.42,13.44,931337.6098835828,5.1391,5.1429,5.1314,5.1391,931337.6099
2012-01-27 15:55:00,13.44,13.44,13.41,13.41,1273936.802090758,5.1391,5.1391,5.1276,5.1276,1273936.8021
2012-01-30 09:30:00,13.31,13.35,13.28,13.3,474697.0776906629,5.0894,5.1047,5.0779,5.0855,474697.0777
2012-01-30 09:35:00,13.3,13.36,13.28,13.35,582561.1784271798,5.0855,5.1085,5.0779,5.1047,582561.1784
2012-01-30 09:40:00,13.35,13.38,13.31,13.36,319790.92421002616,5.1047,5.1161,5.0894,5.1085,319790.9242
2012-01-30 09:45:00,13.35,13.38,13.33,13.34,568068.4248039915,5.1047,5.1161,5.097,5.1008,568068.4248
2012-01-30 09:50:00,13.34,13.36,13.32,13.34,355666.4290805417,5.1008,5.1085,5.0932,5.1008,355666.4291
2012-01-30 09:55:00,13.33,13.35,13.29,13.33,644571.1570444286,5.097,5.1047,5.0817,5.097,644571.157
2012-01-30 10:00:00,13.32,13.37,13.32,13.33,331670.23045854125,5.0932,5.1123,5.0932,5.097,331670.2305
2012-01-30 10:05:00,13.34,13.36,13.31,13.36,526966.0251841292,5.1008,5.1085,5.0894,5.1085,526966.0252
2012-01-30 10:10:00,13.36,13.36,13.31,13.32,479448.8001900689,5.1085,5.1085,5.0894,5.0932,479448.8002
2012-01-30 10:15:00,13.32,13.33,13.29,13.3,358042.2903302447,5.0932,5.097,5.0817,5.0855,358042.2903
2012-01-30 10:20:00,13.3,13.33,13.29,13.3,368258.4937039677,5.0855,5.097,5.0817,5.0855,368258.4937
2012-01-30 10:25:00,13.3,13.31,13.27,13.27,193157.5196008553,5.0855,5.0894,5.0741,5.0741,193157.5196
2012-01-30 10:30:00,13.27,13.29,13.26,13.26,229745.78284628177,5.0741,5.0817,5.0702,5.0702,229745.7828
2012-01-30 10:35:00,13.26,13.28,13.25,13.27,741981.4682822523,5.0702,5.0779,5.0664,5.0741,741981.4683
2012-01-30 10:40:00,13.27,13.27,13.25,13.27,290092.6585887384,5.0741,5.0741,5.0664,5.0741,290092.6586
2012-01-30 10:45:00,13.27,13.29,13.25,13.28,418389.1660727013,5.0741,5.0817,5.0664,5.0779,418389.1661
2012-01-30 10:50:00,13.28,13.3,13.25,13.28,374198.1468282252,5.0779,5.0855,5.0664,5.0779,374198.1468
2012-01-30 10:55:00,13.28,13.3,13.26,13.3,161320.9788548349,5.0779,5.0855,5.0702,5.0855,161320.9789
2012-01-30 11:00:00,13.29,13.33,13.29,13.29,484675.6949394156,5.0817,5.097,5.0817,5.0817,484675.6949
2012-01-30 11:05:00,13.3,13.31,13.28,13.3,166547.8736041815,5.0855,5.0894,5.0779,5.0855,166547.8736
2012-01-30 11:10:00,13.3,13.32,13.27,13.28,320978.85483487765,5.0855,5.0932,5.0741,5.0779,320978.8548
2012-01-30 11:15:00,13.27,13.32,13.27,13.31,88619.62461392255,5.0741,5.0932,5.0741,5.0894,88619.6246
2012-01-30 11:20:00,13.31,13.32,13.3,13.3,129722.02423378474,5.0894,5.0932,5.0855,5.0855,129722.0242
2012-01-30 11:25:00,13.3,13.33,13.28,13.28,361130.90995485865,5.0855,5.097,5.0779,5.0779,361130.91
2012-01-30 11:30:00,13.28,13.29,13.27,13.28,95984.7944880019,5.0779,5.0817,5.0741,5.0779,95984.7945
2012-01-30 11:35:00,13.28,13.32,13.27,13.32,66761.70111665479,5.0779,5.0932,5.0741,5.0932,66761.7011
2012-01-30 11:40:00,13.32,13.32,13.28,13.29,240912.330719886,5.0932,5.0932,5.0779,5.0817,240912.3307
2012-01-30 11:45:00,13.29,13.3,13.27,13.27,60109.28961748634,5.0817,5.0855,5.0741,5.0741,60109.2896
2012-01-30 11:50:00,13.27,13.29,13.25,13.26,166310.28747921123,5.0741,5.0817,5.0664,5.0702,166310.2875
2012-01-30 11:55:00,13.25,13.26,13.24,13.26,196958.8976003801,5.0664,5.0702,5.0626,5.0702,196958.8976
2012-01-30 12:00:00,13.26,13.28,13.25,13.28,127346.16298408172,5.0702,5.0779,5.0664,5.0779,127346.163
2012-01-30 12:05:00,13.28,13.28,13.26,13.27,349964.3620812545,5.0779,5.0779,5.0702,5.0741,349964.3621
2012-01-30 12:10:00,13.26,13.27,13.24,13.25,206462.3425991922,5.0702,5.0741,5.0626,5.0664,206462.3426
2012-01-30 12:15:00,13.25,13.25,13.24,13.25,319790.92421002616,5.0664,5.0664,5.0626,5.0664,319790.9242
2012-01-30 12:20:00,13.25,13.27,13.24,13.26,148728.91423140888,5.0664,5.0741,5.0626,5.0702,148728.9142
2012-01-30 12:25:00,13.27,13.27,13.25,13.26,86006.17723924923,5.0741,5.0741,5.0664,5.0702,86006.1772
2012-01-30 12:30:00,13.25,13.26,13.25,13.26,50130.67236873367,5.0664,5.0702,5.0664,5.0702,50130.6724
2012-01-30 12:35:00,13.26,13.26,13.25,13.25,92421.00261344736,5.0702,5.0702,5.0664,5.0664,92421.0026
2012-01-30 12:40:00,13.25,13.25,13.25,13.25,27084.8182466144,5.0664,5.0664,5.0664,5.0664,27084.8182
2012-01-30 12:45:00,13.25,13.27,13.25,13.26,105725.82561178428,5.0664,5.0741,5.0664,5.0702,105725.8256
2012-01-30 12:50:00,13.26,13.26,13.25,13.25,40389.64124495129,5.0702,5.0702,5.0664,5.0664,40389.6412
2012-01-30 12:55:00,13.25,13.26,13.25,13.26,59871.70349251604,5.0664,5.0702,5.0664,5.0702,59871.7035
2012-01-30 13:00:00,13.26,13.27,13.25,13.26,113803.75386077454,5.0702,5.0741,5.0664,5.0702,113803.7539
2012-01-30 13:05:00,13.26,13.27,13.25,13.26,40864.813494891896,5.0702,5.0741,5.0664,5.0702,40864.8135
2012-01-30 13:10:00,13.25,13.27,13.25,13.26,139225.4692325968,5.0664,5.0741,5.0664,5.0702,139225.4692
2012-01-30 13:15:00,13.27,13.27,13.26,13.26,43478.260869565216,5.0741,5.0741,5.0702,5.0702,43478.2609
2012-01-30 13:20:00,13.26,13.3,13.26,13.3,78165.83511522927,5.0702,5.0855,5.0702,5.0855,78165.8351
2012-01-30 13:25:00,13.29,13.3,13.27,13.29,224281.30197196483,5.0817,5.0855,5.0741,5.0817,224281.302
2012-01-30 13:30:00,13.29,13.31,13.29,13.29,210976.478973628,5.0817,5.0894,5.0817,5.0817,210976.479
2012-01-30 13:35:00,13.29,13.32,13.29,13.31,192682.3473509147,5.0817,5.0932,5.0817,5.0894,192682.3474
2012-01-30 13:40:00,13.32,13.33,13.31,13.31,71751.00974103113,5.0932,5.097,5.0894,5.0894,71751.0097
2012-01-30 13:45:00,13.31,13.33,13.31,13.32,214302.68472321212,5.0894,5.097,5.0894,5.0932,214302.6847
2012-01-30 13:50:00,13.32,13.33,13.3,13.31,160370.63435495368,5.0932,5.097,5.0855,5.0894,160370.6344
2012-01-30 13:55:00,13.3,13.31,13.29,13.3,115704.44286053696,5.0855,5.0894,5.0817,5.0855,115704.4429
2012-01-30 14:00:00,13.3,13.32,13.29,13.29,407935.3765740081,5.0855,5.0932,5.0817,5.0817,407935.3766
2012-01-30 14:05:00,13.29,13.32,13.29,13.31,80541.69636493229,5.0817,5.0932,5.0817,5.0894,80541.6964
2012-01-30 14:10:00,13.31,13.33,13.31,13.32,165122.3568543597,5.0894,5.097,5.0894,5.0932,165122.3569
2012-01-30 14:15:00,13.32,13.33,13.32,13.32,89569.96911380376,5.0932,5.097,5.0932,5.0932,89569.9691
2012-01-30 14:20:00,13.32,13.33,13.3,13.31,104062.72273699216,5.0932,5.097,5.0855,5.0894,104062.7227
2012-01-30 14:25:00,13.3,13.31,13.29,13.3,109052.0313613685,5.0855,5.0894,5.0817,5.0855,109052.0314
2012-01-30 14:30:00,13.29,13.31,13.29,13.31,70325.49299120932,5.0817,5.0894,5.0817,5.0894,70325.493
2012-01-30 14:35:00,13.31,13.34,13.31,13.34,304822.9983368971,5.0894,5.1008,5.0894,5.1008,304822.9983
2012-01-30 14:40:00,13.34,13.36,13.34,13.36,137324.7802328344,5.1008,5.1085,5.1008,5.1085,137324.7802
2012-01-30 14:45:00,13.36,13.36,13.32,13.32,156331.67023045855,5.1085,5.1085,5.0932,5.0932,156331.6702
2012-01-30 14:50:00,13.32,13.34,13.31,13.32,110002.3758612497,5.0932,5.1008,5.0894,5.0932,110002.3759
2012-01-30 14:55:00,13.32,13.33,13.31,13.31,88382.03848895225,5.0932,5.097,5.0894,5.0894,88382.0385
2012-01-30 15:00:00,13.31,13.31,13.28,13.28,287241.6250890948,5.0894,5.0894,5.0779,5.0779,287241.6251
2012-01-30 15:05:00,13.28,13.3,13.28,13.28,133998.57448325018,5.0779,5.0855,5.0779,5.0779,133998.5745
2012-01-30 15:10:00,13.29,13.3,13.28,13.28,423378.4746970777,5.0817,5.0855,5.0779,5.0779,423378.4747
2012-01-30 15:15:00,13.28,13.28,13.27,13.27,162746.4956046567,5.0779,5.0779,5.0741,5.0741,162746.4956
2012-01-30 15:20:00,13.27,13.28,13.25,13.27,229508.19672131148,5.0741,5.0779,5.0664,5.0741,229508.1967
2012-01-30 15:25:00,13.26,13.27,13.26,13.26,85293.41886433832,5.0702,5.0741,5.0702,5.0702,85293.4189
2012-01-30 15:30:00,13.27,13.29,13.26,13.26,230696.12734616292,5.0741,5.0817,5.0702,5.0702,230696.1273
2012-01-30 15:35:00,13.26,13.28,13.26,13.28,269422.6657163222,5.0702,5.0779,5.0702,5.0779,269422.6657
2012-01-30 15:40:00,13.28,13.29,13.25,13.27,317177.47683535283,5.0779,5.0817,5.0664,5.0741,317177.4768
2012-01-30 15:45:00,13.27,13.28,13.25,13.27,362556.4267046804,5.0741,5.0779,5.0664,5.0741,362556.4267
2012-01-30 15:50:00,13.27,13.28,13.26,13.27,549536.7070563079,5.0741,5.0779,5.0702,5.0741,549536.7071
2012-01-30 15:55:00,13.27,13.29,13.26,13.29,592064.623425992,5.0741,5.0817,5.0702,5.0817,592064.6234
2012-01-31 09:30:00,13.36,13.43,13.34,13.39,429080.5416963649,5.1085,5.1352,5.1008,5.12,429080.5417
2012-01-31 09:35:00,13.38,13.44,13.38,13.43,262057.4958422428,5.1161,5.1391,5.1161,5.1352,262057.4958
2012-01-31 09:40:00,13.43,13.44,13.36,13.38,200285.1033499644,5.1352,5.1391,5.1085,5.1161,200285.1033
2012-01-31 09:45:00,13.38,13.4,13.35,13.36,177001.6631028748,5.1161,5.1238,5.1047,5.1085,177001.6631
2012-01-31 09:50:00,13.36,13.4,13.34,13.37,199809.93110002376,5.1085,5.1238,5.1008,5.1123,199809.9311
2012-01-31 09:55:00,13.38,13.41,13.36,13.38,251366.12021857925,5.1161,5.1276,5.1085,5.1161,251366.1202
2012-01-31 10:00:00,13.38,13.4,13.33,13.35,219054.4072226182,5.1161,5.1238,5.097,5.1047,219054.4072
2012-01-31 10:05:00,13.34,13.35,13.29,13.3,327631.2663340461,5.1008,5.1047,5.0817,5.0855,327631.2663
2012-01-31 10:10:00,13.3,13.34,13.29,13.34,508434.3074364457,5.0855,5.1008,5.0817,5.1008,508434.3074
2012-01-31 10:15:00,13.34,13.36,13.32,13.33,142789.26110715134,5.1008,5.1085,5.0932,5.097,142789.2611
2012-01-31 10:20:00,13.33,13.35,13.32,13.34,130909.95485863628,5.097,5.1047,5.0932,5.1008,130909.9549
2012-01-31 10:25:00,13.33,13.37,13.33,13.34,110952.72036113092,5.097,5.1123,5.097,5.1008,110952.7204
2012-01-31 10:30:00,13.34,13.34,13.32,13.33,84343.07436445712,5.1008,5.1008,5.0932,5.097,84343.0744
2012-01-31 10:35:00,13.33,13.33,13.28,13.28,128771.67973390354,5.097,5.097,5.0779,5.0779,128771.6797
2012-01-31 10:40:00,13.28,13.3,13.27,13.3,129484.43810881444,5.0779,5.0855,5.0741,5.0855,129484.4381
2012-01-31 10:45:00,13.3,13.3,13.26,13.28,287716.79733903543,5.0855,5.0855,5.0702,5.0779,287716.7973
2012-01-31 10:50:00,13.28,13.28,13.26,13.26,237348.53884533144,5.0779,5.0779,5.0702,5.0702,237348.5388
2012-01-31 10:55:00,13.27,13.27,13.25,13.27,210263.72059871705,5.0741,5.0741,5.0664,5.0741,210263.7206
2012-01-31 11:00:00,13.28,13.31,13.27,13.3,294131.6227132336,5.0779,5.0894,5.0741,5.0855,294131.6227
2012-01-31 11:05:00,13.3,13.31,13.28,13.29,288667.14183891664,5.0855,5.0894,5.0779,5.0817,288667.1418
2012-01-31 11:10:00,13.29,13.3,13.26,13.28,513898.7883107626,5.0817,5.0855,5.0702,5.0779,513898.7883
2012-01-31 11:15:00,13.27,13.3,13.26,13.27,565930.1496792587,5.0741,5.0855,5.0702,5.0741,565930.1497
2012-01-31 11:20:00,13.28,13.29,13.25,13.28,290330.2447137087,5.0779,5.0817,5.0664,5.0779,290330.2447
2012-01-31 11:25:00,13.28,13.29,13.25,13.25,701354.2409123307,5.0779,5.0817,5.0664,5.0664,701354.2409
2012-01-31 11:30:00,13.25,13.25,13.22,13.22,139225.4692325968,5.0664,5.0664,5.0549,5.0549,139225.4692
2012-01-31 11:35:00,13.22,13.23,13.2,13.22,342599.19220717513,5.0549,5.0588,5.0473,5.0549,342599.1922
2012-01-31 11:40:00,13.22,13.22,13.19,13.19,207650.2732240437,5.0549,5.0549,5.0435,5.0435,207650.2732
2012-01-31 11:45:00,13.19,13.22,13.19,13.22,273224.043715847,5.0435,5.0549,5.0435,5.0549,273224.0437
2012-01-31 11:50:00,13.22,13.23,13.2,13.2,154430.98123069614,5.0549,5.0588,5.0473,5.0473,154430.9812
2012-01-31 11:55:00,13.2,13.22,13.19,13.22,149916.8448562604,5.0473,5.0549,5.0435,5.0549,149916.8449
2012-01-31 12:00:00,13.22,13.23,13.21,13.23,76977.90449037777,5.0549,5.0588,5.0511,5.0588,76977.9045
2012-01-31 12:05:00,13.22,13.23,13.22,13.23,62960.32311712996,5.0549,5.0588,5.0549,5.0588,62960.3231
2012-01-31 12:10:00,13.23,13.25,13.22,13.25,84580.66048942742,5.0588,5.0664,5.0549,5.0664,84580.6605
2012-01-31 12:15:00,13.25,13.27,13.24,13.27,124257.5433594678,5.0664,5.0741,5.0626,5.0741,124257.5434
2012-01-31 12:20:00,13.28,13.28,13.25,13.25,100261.34473746734,5.0779,5.0779,5.0664,5.0664,100261.3447
2012-01-31 12:25:00,13.25,13.28,13.25,13.27,95509.6222380613,5.0664,5.0779,5.0664,5.0741,95509.6222
2012-01-31 12:30:00,13.27,13.3,13.27,13.28,482537.41981468286,5.0741,5.0855,5.0741,5.0779,482537.4198
2012-01-31 12:35:00,13.28,13.31,13.27,13.3,275362.3188405797,5.0779,5.0894,5.0741,5.0855,275362.3188
2012-01-31 12:40:00,13.3,13.3,13.29,13.29,73414.11261582324,5.0855,5.0855,5.0817,5.0817,73414.1126
2012-01-31 12:45:00,13.29,13.32,13.29,13.3,130909.95485863628,5.0817,5.0932,5.0817,5.0855,130909.9549
2012-01-31 12:50:00,13.3,13.32,13.3,13.3,70800.66524114992,5.0855,5.0932,5.0855,5.0855,70800.6652
2012-01-31 12:55:00,13.3,13.31,13.29,13.29,112615.82323592305,5.0855,5.0894,5.0817,5.0817,112615.8232
2012-01-31 13:00:00,13.29,13.3,13.29,13.29,66999.28724162509,5.0817,5.0855,5.0817,5.0817,66999.2872
2012-01-31 13:05:00,13.29,13.3,13.29,13.3,33024.47137087194,5.0817,5.0855,5.0817,5.0855,33024.4714
2012-01-31 13:10:00,13.29,13.3,13.29,13.3,54882.3948681397,5.0817,5.0855,5.0817,5.0855,54882.3949
2012-01-31 13:15:00,13.29,13.3,13.29,13.3,39914.46899501069,5.0817,5.0855,5.0817,5.0855,39914.469
2012-01-31 13:20:00,13.3,13.3,13.29,13.29,78403.42124019958,5.0855,5.0855,5.0817,5.0817,78403.4212
2012-01-31 13:25:00,13.3,13.32,13.29,13.31,240674.74459491565,5.0855,5.0932,5.0817,5.0894,240674.7446
2012-01-31 13:30:00,13.31,13.31,13.3,13.3,31123.78237110953,5.0894,5.0894,5.0855,5.0855,31123.7824
2012-01-31 13:35:00,13.3,13.3,13.28,13.29,81729.62698978379,5.0855,5.0855,5.0779,5.0817,81729.627
2012-01-31 13:40:00,13.29,13.3,13.28,13.28,80541.69636493229,5.0817,5.0855,5.0779,5.0779,80541.6964
2012-01-31 13:45:00,13.29,13.29,13.28,13.28,41577.57186980281,5.0817,5.0817,5.0779,5.0779,41577.5719
2012-01-31 13:50:00,13.27,13.28,13.26,13.27,81729.62698978379,5.0741,5.0779,5.0702,5.0741,81729.627
2012-01-31 13:55:00,13.26,13.28,13.25,13.25,67949.6317415063,5.0702,5.0779,5.0664,5.0664,67949.6317
2012-01-31 14:00:00,13.26,13.28,13.25,13.25,84105.48823948682,5.0702,5.0779,5.0664,5.0664,84105.4882
2012-01-31 14:05:00,13.25,13.25,13.25,13.25,29698.26562128772,5.0664,5.0664,5.0664,5.0664,29698.2656
2012-01-31 14:10:00,13.25,13.28,13.25,13.28,213589.9263483013,5.0664,5.0779,5.0664,5.0779,213589.9263
2012-01-31 14:15:00,13.27,13.28,13.25,13.27,221905.44072226185,5.0741,5.0779,5.0664,5.0741,221905.4407
2012-01-31 14:20:00,13.27,13.3,13.27,13.28,169636.49322879544,5.0741,5.0855,5.0741,5.0779,169636.4932
2012-01-31 14:25:00,13.28,13.3,13.28,13.29,43715.84699453552,5.0779,5.0855,5.0779,5.0817,43715.847
2012-01-31 14:30:00,13.29,13.3,13.27,13.27,51793.77524352578,5.0817,5.0855,5.0741,5.0741,51793.7752
2012-01-31 14:35:00,13.27,13.28,13.27,13.28,27797.576621525302,5.0741,5.0779,5.0741,5.0779,27797.5766
2012-01-31 14:40:00,13.28,13.28,13.26,13.27,54169.6364932288,5.0779,5.0779,5.0702,5.0741,54169.6365
2012-01-31 14:45:00,13.26,13.27,13.25,13.26,30411.023996198623,5.0702,5.0741,5.0664,5.0702,30411.024
2012-01-31 14:50:00,13.25,13.28,13.25,13.28,140888.57210738893,5.0664,5.0779,5.0664,5.0779,140888.5721
2012-01-31 14:55:00,13.28,13.28,13.26,13.26,39439.29674507009,5.0779,5.0779,5.0702,5.0702,39439.2967
2012-01-31 15:00:00,13.27,13.28,13.25,13.26,284390.5915894512,5.0741,5.0779,5.0664,5.0702,284390.5916
2012-01-31 15:05:00,13.26,13.29,13.26,13.28,157282.01473033975,5.0702,5.0817,5.0702,5.0779,157282.0147
2012-01-31 15:10:00,13.29,13.29,13.26,13.28,127346.16298408172,5.0817,5.0817,5.0702,5.0779,127346.163
2012-01-31 15:15:00,13.28,13.31,13.28,13.29,745782.8462817771,5.0779,5.0894,5.0779,5.0817,745782.8463
2012-01-31 15:20:00,13.29,13.3,13.28,13.28,190544.072226182,5.0817,5.0855,5.0779,5.0779,190544.0722
2012-01-31 15:25:00,13.28,13.31,13.28,13.3,150154.4309812307,5.0779,5.0894,5.0779,5.0855,150154.431
2012-01-31 15:30:00,13.3,13.33,13.3,13.3,224756.47422190543,5.0855,5.097,5.0855,5.0855,224756.4742
2012-01-31 15:35:00,13.3,13.31,13.29,13.3,206462.3425991922,5.0855,5.0894,5.0817,5.0855,206462.3426
2012-01-31 15:40:00,13.3,13.3,13.28,13.28,245188.8809693514,5.0855,5.0855,5.0779,5.0779,245188.881
2012-01-31 15:45:00,13.28,13.3,13.28,13.28,224043.7158469945,5.0779,5.0855,5.0779,5.0779,224043.7158
2012-01-31 15:50:00,13.28,13.3,13.27,13.27,364932.2879543835,5.0779,5.0855,5.0741,5.0741,364932.288
2012-01-31 15:55:00,13.28,13.32,13.27,13.3,768115.9420289855,5.0779,5.0932,5.0741,5.0855,768115.942
2012-02-01 09:30:00,13.44,13.57,13.43,13.48,1251128.5340936088,5.1391,5.1888,5.1352,5.1544,1251128.5341
2012-02-01 09:35:00,13.48,13.52,13.47,13.5,632454.2646709433,5.1544,5.1697,5.1505,5.162,632454.2647
2012-02-01 09:40:00,13.5,13.51,13.36,13.39,866951.770016631,5.162,5.1658,5.1085,5.12,866951.77
2012-02-01 09:45:00,13.39,13.47,13.39,13.47,392729.8645759088,5.12,5.1505,5.12,5.1505,392729.8646
2012-02-01 09:50:00,13.47,13.5,13.43,13.46,826799.71489665,5.1505,5.162,5.1352,5.1467,826799.7149
2012-02-01 09:55:00,13.46,13.52,13.42,13.49,1271323.354716085,5.1467,5.1697,5.1314,5.1582,1271323.3547
2012-02-01 10:00:00,13.49,13.53,13.48,13.52,628177.7144214778,5.1582,5.1735,5.1544,5.1697,628177.7144
2012-02-01 10:05:00,13.52,13.55,13.49,13.52,884057.9710144928,5.1697,5.1811,5.1582,5.1697,884057.971
2012-02-01 10:10:00,13.52,13.55,13.51,13.54,303635.0677120456,5.1697,5.1811,5.1658,5.1773,303635.0677
2012-02-01 10:15:00,13.54,13.54,13.51,13.54,251128.53409360893,5.1773,5.1773,5.1658,5.1773,251128.5341
2012-02-01 10:20:00,13.53,13.59,13.53,13.57,456402.9460679496,5.1735,5.1964,5.1735,5.1888,456402.9461
2012-02-01 10:25:00,13.57,13.6,13.54,13.54,695652.1739130435,5.1888,5.2002,5.1773,5.1773,695652.1739
2012-02-01 10:30:00,13.54,13.55,13.51,13.54,298645.7590876693,5.1773,5.1811,5.1658,5.1773,298645.7591
2012-02-01 10:35:00,13.55,13.55,13.52,13.54,211926.8234735092,5.1811,5.1811,5.1697,5.1773,211926.8235
2012-02-01 10:40:00,13.54,13.58,13.54,13.58,185317.1774768353,5.1773,5.1926,5.1773,5.1926,185317.1775
2012-02-01 10:45:00,13.58,13.6,13.56,13.59,222618.1990971728,5.1926,5.2002,5.185,5.1964,222618.1991
2012-02-01 10:50:00,13.59,13.61,13.59,13.59,244951.2948443811,5.1964,5.2041,5.1964,5.1964,244951.2948
2012-02-01 10:55:00,13.6,13.6,13.57,13.6,292468.51983844145,5.2002,5.2002,5.1888,5.2002,292468.5198
2012-02-01 11:00:00,13.6,13.62,13.59,13.6,165122.3568543597,5.2002,5.2079,5.1964,5.2002,165122.3569
2012-02-01 11:05:00,13.59,13.61,13.59,13.61,252316.46471846043,5.1964,5.2041,5.1964,5.2041,252316.4647
2012-02-01 11:10:00,13.61,13.62,13.58,13.6,153480.6367308149,5.2041,5.2079,5.1926,5.2002,153480.6367
2012-02-01 11:15:00,13.6,13.6,13.54,13.56,234972.67759562843,5.2002,5.2002,5.1773,5.185,234972.6776
2012-02-01 11:20:00,13.56,13.57,13.54,13.55,139225.4692325968,5.185,5.1888,5.1773,5.1811,139225.4692
2012-02-01 11:25:00,13.55,13.58,13.55,13.56,300071.2758374911,5.1811,5.1926,5.1811,5.185,300071.2758
2012-02-01 11:30:00,13.56,13.62,13.56,13.62,420052.2689474935,5.185,5.2079,5.185,5.2079,420052.2689
2012-02-01 11:35:00,13.62,13.65,13.62,13.64,370634.3549536707,5.2079,5.2194,5.2079,5.2155,370634.355
2012-02-01 11:40:00,13.64,13.64,13.59,13.61,459491.56569256354,5.2155,5.2155,5.1964,5.2041,459491.5657
2012-02-01 11:45:00,13.6,13.61,13.58,13.6,385602.28082679975,5.2002,5.2041,5.1926,5.2002,385602.2808
2012-02-01 11:50:00,13.6,13.64,13.6,13.62,210976.478973628,5.2002,5.2155,5.2002,5.2079,210976.479
2012-02-01 11:55:00,13.63,13.66,13.62,13.66,399382.2760750773,5.2117,5.2232,5.2079,5.2232,399382.2761
2012-02-01 12:00:00,13.66,13.68,13.65,13.68,277500.5939653124,5.2232,5.2308,5.2194,5.2308,277500.594
2012-02-01 12:05:00,13.68,13.68,13.64,13.64,149204.08648134948,5.2308,5.2308,5.2155,5.2155,149204.0865
2012-02-01 12:10:00,13.64,13.65,13.62,13.62,298170.5868377287,5.2155,5.2194,5.2079,5.2079,298170.5868
2012-02-01 12:15:00,13.62,13.64,13.62,13.63,259206.4623425992,5.2079,5.2155,5.2079,5.2117,259206.4623
2012-02-01 12:20:00,13.62,13.65,13.62,13.64,606557.3770491803,5.2079,5.2194,5.2079,5.2155,606557.377
2012-02-01 12:25:00,13.64,13.66,13.63,13.65,111190.3064861012,5.2155,5.2232,5.2117,5.2194,111190.3065
2012-02-01 12:30:00,13.65,13.66,13.64,13.66,303635.0677120456,5.2194,5.2232,5.2155,5.2232,303635.0677
2012-02-01 12:35:00,13.66,13.68,13.66,13.68,160133.04822998337,5.2232,5.2308,5.2232,5.2308,160133.0482
2012-02-01 12:40:00,13.68,13.68,13.66,13.67,213589.9263483013,5.2308,5.2308,5.2232,5.227,213589.9263
2012-02-01 12:45:00,13.67,13.67,13.63,13.64,425991.92207175103,5.227,5.227,5.2117,5.2155,425991.9221
2012-02-01 12:50:00,13.64,13.64,13.62,13.63,177001.6631028748,5.2155,5.2155,5.2079,5.2117,177001.6631
2012-02-01 12:55:00,13.63,13.65,13.62,13.63,161083.39272986457,5.2117,5.2194,5.2079,5.2117,161083.3927
2012-02-01 13:00:00,13.63,13.64,13.62,13.64,119268.23473509148,5.2117,5.2155,5.2079,5.2155,119268.2347
2012-02-01 13:05:00,13.64,13.65,13.62,13.62,153005.46448087433,5.2155,5.2194,5.2079,5.2079,153005.4645
2012-02-01 13:10:00,13.62,13.65,13.62,13.63,342361.6060822048,5.2079,5.2194,5.2079,5.2117,342361.6061
2012-02-01 13:15:00,13.63,13.63,13.62,13.62,162508.90947968638,5.2117,5.2117,5.2079,5.2079,162508.9095
2012-02-01 13:20:00,13.62,13.64,13.62,13.64,269185.07959135185,5.2079,5.2155,5.2079,5.2155,269185.0796
2012-02-01 13:25:00,13.64,13.64,13.62,13.62,197196.48372535044,5.2155,5.2155,5.2079,5.2079,197196.4837
2012-02-01 13:30:00,13.62,13.62,13.61,13.62,144452.36398194346,5.2079,5.2079,5.2041,5.2079,144452.364
2012-02-01 13:35:00,13.62,13.64,13.62,13.62,149204.08648134948,5.2079,5.2155,5.2079,5.2079,149204.0865
2012-02-01 13:40:00,13.62,13.64,13.61,13.61,282965.0748396293,5.2079,5.2155,5.2041,5.2041,282965.0748
2012-02-01 13:45:00,13.61,13.62,13.61,13.62,216916.13209788548,5.2041,5.2079,5.2041,5.2079,216916.1321
2012-02-01 13:50:00,13.62,13.63,13.61,13.62,274649.5604656688,5.2079,5.2117,5.2041,5.2079,274649.5605
2012-02-01 13:55:00,13.62,13.64,13.62,13.64,144452.36398194346,5.2079,5.2155,5.2079,5.2155,144452.364
2012-02-01 14:00:00,13.64,13.65,13.64,13.64,134473.74673319078,5.2155,5.2194,5.2155,5.2155,134473.7467
2012-02-01 14:05:00,13.65,13.65,13.62,13.62,119268.23473509148,5.2194,5.2194,5.2079,5.2079,119268.2347
2012-02-01 14:10:00,13.62,13.63,13.62,13.62,149916.8448562604,5.2079,5.2117,5.2079,5.2079,149916.8449
2012-02-01 14:15:00,13.62,13.62,13.6,13.62,198859.58660014256,5.2079,5.2079,5.2002,5.2079,198859.5866
2012-02-01 14:20:00,13.62,13.62,13.62,13.62,68187.2178664766,5.2079,5.2079,5.2079,5.2079,68187.2179
2012-02-01 14:25:00,13.62,13.63,13.61,13.62,112853.40936089332,5.2079,5.2117,5.2041,5.2079,112853.4094
2012-02-01 14:30:00,13.62,13.64,13.62,13.63,145640.29460679495,5.2079,5.2155,5.2079,5.2117,145640.2946
2012-02-01 14:35:00,13.64,13.66,13.63,13.64,241149.91684485623,5.2155,5.2232,5.2117,5.2155,241149.9168
2012-02-01 14:40:00,13.64,13.65,13.62,13.63,280589.2135899264,5.2155,5.2194,5.2079,5.2117,280589.2136
2012-02-01 14:45:00,13.63,13.63,13.59,13.6,232834.4024708957,5.2117,5.2117,5.1964,5.2002,232834.4025
2012-02-01 14:50:00,13.6,13.6,13.58,13.59,373960.56070325495,5.2002,5.2002,5.1926,5.1964,373960.5607
2012-02-01 14:55:00,13.59,13.59,13.57,13.57,264670.9432169161,5.1964,5.1964,5.1888,5.1888,264670.9432
2012-02-01 15:00:00,13.57,13.58,13.56,13.57,263245.42646709434,5.1888,5.1926,5.185,5.1888,263245.4265
2012-02-01 15:05:00,13.57,13.59,13.55,13.59,199809.93110002376,5.1888,5.1964,5.1811,5.1964,199809.9311
2012-02-01 15:10:00,13.59,13.6,13.57,13.57,302922.3093371347,5.1964,5.2002,5.1888,5.1888,302922.3093
2012-02-01 15:15:00,13.57,13.59,13.56,13.59,128058.92135899264,5.1888,5.1964,5.185,5.1964,128058.9214
2012-02-01 15:20:00,13.59,13.6,13.57,13.59,217153.7182228558,5.1964,5.2002,5.1888,5.1964,217153.7182
2012-02-01 15:25:00,13.59,13.6,13.57,13.58,175100.97410311238,5.1964,5.2002,5.1888,5.1926,175100.9741
2012-02-01 15:30:00,13.58,13.58,13.56,13.57,171299.59610358757,5.1926,5.1926,5.185,5.1888,171299.5961
2012-02-01 15:35:00,13.57,13.58,13.57,13.57,185792.34972677595,5.1888,5.1926,5.1888,5.1888,185792.3497
2012-02-01 15:40:00,13.57,13.6,13.57,13.57,308149.20408648136,5.1888,5.2002,5.1888,5.1888,308149.2041
2012-02-01 15:45:00,13.57,13.58,13.56,13.56,263958.18484200526,5.1888,5.1926,5.185,5.185,263958.1848
2012-02-01 15:50:00,13.56,13.58,13.55,13.55,592302.2095509622,5.185,5.1926,5.1811,5.1811,592302.2096
2012-02-01 15:55:00,13.55,13.57,13.54,13.55,985744.832501782,5.1811,5.1888,5.1773,5.1811,985744.8325
2012-02-02 09:30:00,13.55,13.56,13.49,13.52,720361.1309099549,5.1811,5.185,5.1582,5.1697,720361.1309
2012-02-02 09:35:00,13.53,13.55,13.5,13.52,490852.9341886434,5.1735,5.1811,5.162,5.1697,490852.9342
2012-02-02 09:40:00,13.52,13.54,13.5,13.53,410786.4100736517,5.1697,5.1773,5.162,5.1735,410786.4101
2012-02-02 09:45:00,13.53,13.57,13.52,13.55,276312.6633404609,5.1735,5.1888,5.1697,5.1811,276312.6633
2012-02-02 09:50:00,13.55,13.57,13.53,13.54,237110.95272036115,5.1811,5.1888,5.1735,5.1773,237110.9527
2012-02-02 09:55:00,13.55,13.6,13.54,13.6,339510.5725825612,5.1811,5.2002,5.1773,5.2002,339510.5726
2012-02-02 10:00:00,13.6,13.61,13.58,13.6,180803.0411023996,5.2002,5.2041,5.1926,5.2002,180803.0411
2012-02-02 10:05:00,13.6,13.67,13.6,13.65,444998.8120693752,5.2002,5.227,5.2002,5.2194,444998.8121
2012-02-02 10:10:00,13.65,13.68,13.64,13.65,631741.5062960323,5.2194,5.2308,5.2155,5.2194,631741.5063
2012-02-02 10:15:00,13.65,13.66,13.63,13.63,872891.4231408886,5.2194,5.2232,5.2117,5.2117,872891.4231
2012-02-02 10:20:00,13.63,13.67,13.61,13.65,281777.14421477786,5.2117,5.227,5.2041,5.2194,281777.1442
2012-02-02 10:25:00,13.65,13.67,13.65,13.67,169161.32097885484,5.2194,5.227,5.2194,5.227,169161.321
2012-02-02 10:30:00,13.67,13.68,13.65,13.67,543121.8816821098,5.227,5.2308,5.2194,5.227,543121.8817
2012-02-02 10:35:00,13.67,13.68,13.67,13.68,296982.6562128772,5.227,5.2308,5.227,5.2308,296982.6562
2012-02-02 10:40:00,13.68,13.72,13.68,13.7,667141.8389166073,5.2308,5.2461,5.2308,5.2385,667141.8389
2012-02-02 10:45:00,13.7,13.75,13.69,13.74,324067.47445949155,5.2385,5.2576,5.2347,5.2538,324067.4745
2012-02-02 10:50:00,13.75,13.76,13.73,13.74,293181.2782133524,5.2576,5.2614,5.25,5.2538,293181.2782
2012-02-02 10:55:00,13.74,13.77,13.74,13.74,405321.9291993348,5.2538,5.2653,5.2538,5.2538,405321.9292
2012-02-02 11:00:00,13.74,13.78,13.74,13.76,272036.11309099547,5.2538,5.2691,5.2538,5.2614,272036.1131
2012-02-02 11:05:00,13.76,13.76,13.75,13.76,234259.9192207175,5.2614,5.2614,5.2576,5.2614,234259.9192
2012-02-02 11:10:00,13.76,13.76,13.74,13.74,214065.09859824184,5.2614,5.2614,5.2538,5.2538,214065.0986
2012-02-02 11:15:00,13.74,13.75,13.72,13.73,232834.4024708957,5.2538,5.2576,5.2461,5.25,232834.4025
2012-02-02 11:20:00,13.73,13.74,13.69,13.7,492278.4509384652,5.25,5.2538,5.2347,5.2385,492278.4509
2012-02-02 11:25:00,13.7,13.71,13.68,13.69,352102.6372059872,5.2385,5.2423,5.2308,5.2347,352102.6372
2012-02-02 11:30:00,13.7,13.7,13.66,13.68,343311.950582086,5.2385,5.2385,5.2232,5.2308,343311.9506
2012-02-02 11:35:00,13.68,13.68,13.65,13.67,215253.02922309336,5.2308,5.2308,5.2194,5.227,215253.0292
2012-02-02 11:40:00,13.68,13.68,13.66,13.68,262770.2542171537,5.2308,5.2308,5.2232,5.2308,262770.2542
2012-02-02 11:45:00,13.68,13.7,13.68,13.69,173675.45735329058,5.2308,5.2385,5.2308,5.2347,173675.4574
2012-02-02 11:50:00,13.69,13.7,13.68,13.68,193632.6918507959,5.2347,5.2385,5.2308,5.2308,193632.6919
2012-02-02 11:55:00,13.68,13.69,13.68,13.68,157757.18698028036,5.2308,5.2347,5.2308,5.2308,157757.187
2012-02-02 12:00:00,13.69,13.7,13.68,13.7,156569.25635542884,5.2347,5.2385,5.2308,5.2385,156569.2564
2012-02-02 12:05:00,13.7,13.71,13.69,13.7,189356.14160133048,5.2385,5.2423,5.2347,5.2385,189356.1416
2012-02-02 12:10:00,13.7,13.7,13.69,13.69,237348.53884533144,5.2385,5.2385,5.2347,5.2347,237348.5388
2012-02-02 12:15:00,13.69,13.69,13.66,13.67,520313.6136849608,5.2347,5.2347,5.2232,5.227,520313.6137
2012-02-02 12:20:00,13.67,13.69,13.67,13.68,259919.2207175101,5.227,5.2347,5.227,5.2308,259919.2207
2012-02-02 12:25:00,13.68,13.69,13.68,13.69,135899.2634830126,5.2308,5.2347,5.2308,5.2347,135899.2635
2012-02-02 12:30:00,13.68,13.69,13.67,13.67,316939.89071038255,5.2308,5.2347,5.227,5.227,316939.8907
2012-02-02 12:35:00,13.67,13.68,13.64,13.65,245188.8809693514,5.227,5.2308,5.2155,5.2194,245188.881
2012-02-02 12:40:00,13.65,13.66,13.65,13.65,168923.73485388453,5.2194,5.2232,5.2194,5.2194,168923.7349
2012-02-02 12:45:00,13.65,13.67,13.65,13.67,223806.12972202423,5.2194,5.227,5.2194,5.227,223806.1297
2012-02-02 12:50:00,13.67,13.67,13.66,13.67,187930.62485150868,5.227,5.227,5.2232,5.227,187930.6249
2012-02-02 12:55:00,13.68,13.7,13.67,13.7,191732.0028510335,5.2308,5.2385,5.227,5.2385,191732.0029
2012-02-02 13:00:00,13.7,13.7,13.69,13.7,138987.88310762652,5.2385,5.2385,5.2347,5.2385,138987.8831
2012-02-02 13:05:00,13.69,13.7,13.69,13.7,141363.74435732953,5.2347,5.2385,5.2347,5.2385,141363.7444
2012-02-02 13:10:00,13.7,13.71,13.7,13.7,84343.07436445712,5.2385,5.2423,5.2385,5.2385,84343.0744
2012-02-02 13:15:00,13.7,13.72,13.7,13.72,132810.64385839866,5.2385,5.2461,5.2385,5.2461,132810.6439
2012-02-02 13:20:00,13.72,13.72,13.7,13.71,126395.81848420051,5.2461,5.2461,5.2385,5.2423,126395.8185
2012-02-02 13:25:00,13.71,13.71,13.7,13.7,160370.63435495368,5.2423,5.2423,5.2385,5.2385,160370.6344
2012-02-02 13:30:00,13.7,13.71,13.69,13.71,163459.25397956758,5.2385,5.2423,5.2347,5.2423,163459.254
2012-02-02 13:35:00,13.71,13.72,13.7,13.72,133998.57448325018,5.2423,5.2461,5.2385,5.2461,133998.5745
2012-02-02 13:40:00,13.72,13.73,13.71,13.72,272986.4575908767,5.2461,5.25,5.2423,5.2461,272986.4576
2012-02-02 13:45:00,13.72,13.73,13.72,13.73,275124.7327156094,5.2461,5.25,5.2461,5.25,275124.7327
2012-02-02 13:50:00,13.73,13.73,13.72,13.73,248277.5005939653,5.25,5.25,5.2461,5.25,248277.5006
2012-02-02 13:55:00,13.73,13.74,13.73,13.73,143264.43335709194,5.25,5.2538,5.25,5.25,143264.4334
2012-02-02 14:00:00,13.73,13.74,13.73,13.74,169398.90710382513,5.25,5.2538,5.25,5.2538,169398.9071
2012-02-02 14:05:00,13.73,13.75,13.73,13.74,262295.08196721313,5.25,5.2576,5.25,5.2538,262295.082
2012-02-02 14:10:00,13.74,13.75,13.74,13.75,154193.39510572582,5.2538,5.2576,5.2538,5.2576,154193.3951
2012-02-02 14:15:00,13.75,13.75,13.74,13.75,219291.9933475885,5.2576,5.2576,5.2538,5.2576,219291.9933
2012-02-02 14:20:00,13.75,13.76,13.75,13.76,352102.6372059872,5.2576,5.2614,5.2576,5.2614,352102.6372
2012-02-02 14:25:00,13.76,13.76,13.75,13.75,243763.3642195296,5.2614,5.2614,5.2576,5.2576,243763.3642
2012-02-02 14:30:00,13.75,13.76,13.74,13.75,190068.8999762414,5.2576,5.2614,5.2538,5.2576,190068.9
2012-02-02 14:35:00,13.75,13.76,13.75,13.76,193870.27797576625,5.2576,5.2614,5.2576,5.2614,193870.278
2012-02-02 14:40:00,13.76,13.76,13.73,13.75,247564.7422190544,5.2614,5.2614,5.25,5.2576,247564.7422
2012-02-02 14:45:00,13.74,13.75,13.73,13.74,252078.8785934901,5.2538,5.2576,5.25,5.2538,252078.8786
2012-02-02 14:50:00,13.74,13.75,13.73,13.75,332620.57495842245,5.2538,5.2576,5.25,5.2576,332620.575
2012-02-02 14:55:00,13.75,13.76,13.75,13.76,265621.2877167973,5.2576,5.2614,5.2576,5.2614,265621.2877
2012-02-02 15:00:00,13.76,13.77,13.74,13.76,241149.91684485623,5.2614,5.2653,5.2538,5.2614,241149.9168
2012-02-02 15:05:00,13.76,13.77,13.75,13.77,170824.42385364696,5.2614,5.2653,5.2576,5.2653,170824.4239
2012-02-02 15:10:00,13.76,13.77,13.76,13.76,219054.4072226182,5.2614,5.2653,5.2614,5.2614,219054.4072
2012-02-02 15:15:00,13.77,13.78,13.75,13.77,368496.079828938,5.2653,5.2691,5.2576,5.2653,368496.0798
2012-02-02 15:20:00,13.77,13.78,13.76,13.77,355904.015205512,5.2653,5.2691,5.2614,5.2653,355904.0152
2012-02-02 15:25:00,13.77,13.78,13.77,13.78,235447.84984556903,5.2653,5.2691,5.2653,5.2691,235447.8498
2012-02-02 15:30:00,13.78,13.78,13.78,13.78,297695.4145877881,5.2691,5.2691,5.2691,5.2691,297695.4146
2012-02-02 15:35:00,13.78,13.79,13.77,13.78,415300.5464480874,5.2691,5.2729,5.2653,5.2691,415300.5464
2012-02-02 15:40:00,13.78,13.8,13.78,13.79,583749.1090520314,5.2691,5.2767,5.2691,5.2729,583749.1091
2012-02-02 15:45:00,13.79,13.8,13.79,13.8,455690.1876930387,5.2729,5.2767,5.2729,5.2767,455690.1877
2012-02-02 15:50:00,13.79,13.8,13.78,13.78,814682.8225231647,5.2729,5.2767,5.2691,5.2691,814682.8225
2012-02-02 15:55:00,13.78,13.78,13.76,13.76,2581135.661677358,5.2691,5.2691,5.2614,5.2614,2581135.6617
2012-02-03 09:30:00,13.91,13.95,13.86,13.89,907103.825136612,5.3188,5.3341,5.2997,5.3111,907103.8251
2012-02-03 09:35:00,13.89,13.98,13.87,13.95,552625.3266809218,5.3111,5.3456,5.3035,5.3341,552625.3267
2012-02-03 09:40:00,13.95,13.96,13.89,13.93,802090.7578997387,5.3341,5.3379,5.3111,5.3264,802090.7579
2012-02-03 09:45:00,13.93,13.97,13.9,13.94,578284.6281777144,5.3264,5.3417,5.315,5.3303,578284.6282
2012-02-03 09:50:00,13.94,13.99,13.94,13.97,298170.5868377287,5.3303,5.3494,5.3303,5.3417,298170.5868
2012-02-03 09:55:00,13.98,13.99,13.96,13.97,604894.2741743883,5.3456,5.3494,5.3379,5.3417,604894.2742
2012-02-03 10:00:00,13.97,14.0,13.92,13.97,424566.4053219292,5.3417,5.3532,5.3226,5.3417,424566.4053
2012-02-03 10:05:00,13.97,13.97,13.93,13.96,268234.73509147065,5.3417,5.3417,5.3264,5.3379,268234.7351
2012-02-03 10:10:00,13.97,13.97,13.91,13.91,240199.57234497505,5.3417,5.3417,5.3188,5.3188,240199.5723
2012-02-03 10:15:00,13.92,13.96,13.92,13.92,347588.50083155144,5.3226,5.3379,5.3226,5.3226,347588.5008
2012-02-03 10:20:00,13.92,13.95,13.91,13.91,294369.20883820386,5.3226,5.3341,5.3188,5.3188,294369.2088
2012-02-03 10:25:00,13.91,13.92,13.89,13.89,619387.0277975766,5.3188,5.3226,5.3111,5.3111,619387.0278
2012-02-03 10:30:00,13.89,13.89,13.85,13.86,639106.6761701116,5.3111,5.3111,5.2958,5.2997,639106.6762
2012-02-03 10:35:00,13.85,13.91,13.85,13.9,523402.2333095747,5.2958,5.3188,5.2958,5.315,523402.2333
2012-02-03 10:40:00,13.9,13.92,13.89,13.9,273461.6298408173,5.315,5.3226,5.3111,5.315,273461.6298
2012-02-03 10:45:00,13.9,13.91,13.89,13.91,149679.2587312901,5.315,5.3188,5.3111,5.3188,149679.2587
2012-02-03 10:50:00,13.91,13.91,13.88,13.88,418389.1660727013,5.3188,5.3188,5.3073,5.3073,418389.1661
2012-02-03 10:55:00,13.88,13.9,13.88,13.89,229508.19672131148,5.3073,5.315,5.3073,5.3111,229508.1967
2012-02-03 11:00:00,13.89,13.9,13.87,13.9,581848.420052269,5.3111,5.315,5.3035,5.315,581848.4201
2012-02-03 11:05:00,13.9,13.9,13.88,13.89,299120.9313376099,5.315,5.315,5.3073,5.3111,299120.9313
2012-02-03 11:10:00,13.89,13.9,13.89,13.89,299833.6897125208,5.3111,5.315,5.3111,5.3111,299833.6897
2012-02-03 11:15:00,13.89,13.91,13.89,13.91,219291.9933475885,5.3111,5.3188,5.3111,5.3188,219291.9933
2012-02-03 11:20:00,13.91,13.97,13.91,13.96,397956.7593252554,5.3188,5.3417,5.3188,5.3379,397956.7593
2012-02-03 11:25:00,13.96,13.98,13.96,13.98,203136.136849608,5.3379,5.3456,5.3379,5.3456,203136.1368
2012-02-03 11:30:00,13.98,13.98,13.95,13.95,332620.57495842245,5.3456,5.3456,5.3341,5.3341,332620.575
2012-02-03 11:35:00,13.95,13.96,13.92,13.93,150392.017106201,5.3341,5.3379,5.3226,5.3264,150392.0171
2012-02-03 11:40:00,13.93,13.94,13.91,13.93,86718.93561416013,5.3264,5.3303,5.3188,5.3264,86718.9356
2012-02-03 11:45:00,13.93,13.95,13.93,13.94,98360.65573770492,5.3264,5.3341,5.3264,5.3303,98360.6557
2012-02-03 11:50:00,13.94,13.95,13.92,13.93,128534.09360893324,5.3303,5.3341,5.3226,5.3264,128534.0936
2012-02-03 11:55:00,13.92,13.93,13.89,13.9,105963.41173675456,5.3226,5.3264,5.3111,5.315,105963.4117
2012-02-03 12:00:00,13.9,13.91,13.89,13.91,153243.05060584462,5.315,5.3188,5.3111,5.3188,153243.0506
2012-02-03 12:05:00,13.91,13.91,13.9,13.91,96935.13898788313,5.3188,5.3188,5.315,5.3188,96935.139
2012-02-03 12:10:00,13.91,13.91,13.89,13.89,90282.72748871466,5.3188,5.3188,5.3111,5.3111,90282.7275
2012-02-03 12:15:00,13.89,13.89,13.87,13.88,196246.13922546923,5.3111,5.3111,5.3035,5.3073,196246.1392
2012-02-03 12:20:00,13.89,13.9,13.88,13.9,121881.6821097648,5.3111,5.315,5.3073,5.315,121881.6821
2012-02-03 12:25:00,13.9,13.91,13.89,13.9,151104.7754811119,5.315,5.3188,5.3111,5.315,151104.7755
2012-02-03 12:30:00,13.9,13.91,13.89,13.9,147778.56973152768,5.315,5.3188,5.3111,5.315,147778.5697
2012-02-03 12:35:00,13.9,13.9,13.89,13.89,221905.44072226185,5.315,5.315,5.3111,5.3111,221905.4407
2012-02-03 12:40:00,13.89,13.89,13.88,13.89,182228.55785222145,5.3111,5.3111,5.3073,5.3111,182228.5579
2012-02-03 12:45:00,13.89,13.91,13.89,13.9,127821.33523402234,5.3111,5.3188,5.3111,5.315,127821.3352
2012-02-03 12:50:00,13.9,13.91,13.89,13.89,155618.91185554763,5.315,5.3188,5.3111,5.3111,155618.9119
2012-02-03 12:55:00,13.89,13.9,13.89,13.89,113566.16773580424,5.3111,5.315,5.3111,5.3111,113566.1677
2012-02-03 13:00:00,13.89,13.89,13.85,13.87,290805.41696364933,5.3111,5.3111,5.2958,5.3035,290805.417
2012-02-03 13:05:00,13.87,13.87,13.85,13.86,160608.22047992397,5.3035,5.3035,5.2958,5.2997,160608.2205
2012-02-03 13:10:00,13.86,13.87,13.86,13.87,92896.17486338798,5.2997,5.3035,5.2997,5.3035,92896.1749
2012-02-03 13:15:00,13.87,13.87,13.86,13.86,77928.24899025897,5.3035,5.3035,5.2997,5.2997,77928.249
2012-02-03 13:20:00,13.86,13.89,13.86,13.89,62485.15086718936,5.2997,5.3111,5.2997,5.3111,62485.1509
2012-02-03 13:25:00,13.89,13.89,13.86,13.86,130672.36873366596,5.3111,5.3111,5.2997,5.2997,130672.3687
2012-02-03 13:30:00,13.86,13.86,13.86,13.86,84580.66048942742,5.2997,5.2997,5.2997,5.2997,84580.6605
2012-02-03 13:35:00,13.86,13.86,13.83,13.86,192919.93347588505,5.2997,5.2997,5.2882,5.2997,192919.9335
2012-02-03 13:40:00,13.85,13.86,13.84,13.86,126395.81848420051,5.2958,5.2997,5.292,5.2997,126395.8185
2012-02-03 13:45:00,13.86,13.86,13.83,13.83,83155.14373960561,5.2997,5.2997,5.2882,5.2882,83155.1437
2012-02-03 13:50:00,13.83,13.83,13.82,13.83,106676.17011166547,5.2882,5.2882,5.2844,5.2882,106676.1701
2012-02-03 13:55:00,13.83,13.84,13.83,13.83,109052.0313613685,5.2882,5.292,5.2882,5.2882,109052.0314
2012-02-03 14:00:00,13.83,13.85,13.83,13.84,138275.1247327156,5.2882,5.2958,5.2882,5.292,138275.1247
2012-02-03 14:05:00,13.84,13.86,13.84,13.86,95272.036113091,5.292,5.2997,5.292,5.2997,95272.0361
2012-02-03 14:10:00,13.86,13.89,13.86,13.88,186980.28035162747,5.2997,5.3111,5.2997,5.3073,186980.2804
2012-02-03 14:15:00,13.89,13.89,13.88,13.89,158469.94535519127,5.3111,5.3111,5.3073,5.3111,158469.9454
2012-02-03 14:20:00,13.89,13.89,13.88,13.89,93371.34711332858,5.3111,5.3111,5.3073,5.3111,93371.3471
2012-02-03 14:25:00,13.89,13.89,13.88,13.89,170349.25160370636,5.3111,5.3111,5.3073,5.3111,170349.2516
2012-02-03 14:30:00,13.89,13.89,13.88,13.89,64861.01211689237,5.3111,5.3111,5.3073,5.3111,64861.0121
2012-02-03 14:35:00,13.89,13.91,13.89,13.91,371109.5272036113,5.3111,5.3188,5.3111,5.3188,371109.5272
2012-02-03 14:40:00,13.91,13.91,13.9,13.9,360180.56545497745,5.3188,5.3188,5.315,5.315,360180.5655
2012-02-03 14:45:00,13.9,13.9,13.89,13.89,197671.65597529104,5.315,5.315,5.3111,5.3111,197671.656
2012-02-03 14:50:00,13.89,13.89,13.88,13.88,147778.56973152768,5.3111,5.3111,5.3073,5.3073,147778.5697
2012-02-03 14:55:00,13.89,13.89,13.88,13.89,48705.15561891186,5.3111,5.3111,5.3073,5.3111,48705.1556
2012-02-03 15:00:00,13.89,13.89,13.87,13.87,131147.54098360657,5.3111,5.3111,5.3035,5.3035,131147.541
2012-02-03 15:05:00,13.87,13.88,13.87,13.87,271798.5269660252,5.3035,5.3073,5.3035,5.3035,271798.527
2012-02-03 15:10:00,13.87,13.88,13.87,13.88,95984.7944880019,5.3035,5.3073,5.3035,5.3073,95984.7945
2012-02-03 15:15:00,13.88,13.88,13.86,13.86,200997.86172487529,5.3073,5.3073,5.2997,5.2997,200997.8617
2012-02-03 15:20:00,13.86,13.86,13.83,13.84,240912.330719886,5.2997,5.2997,5.2882,5.292,240912.3307
2012-02-03 15:25:00,13.84,13.86,13.83,13.86,464005.7020669993,5.292,5.2997,5.2882,5.2997,464005.7021
2012-02-03 15:30:00,13.86,13.87,13.84,13.85,398669.5177001663,5.2997,5.3035,5.292,5.2958,398669.5177
2012-02-03 15:35:00,13.85,13.86,13.83,13.83,152530.29223093373,5.2958,5.2997,5.2882,5.2882,152530.2922
2012-02-03 15:40:00,13.83,13.84,13.82,13.83,188168.21097647896,5.2882,5.292,5.2844,5.2882,188168.211
2012-02-03 15:45:00,13.83,13.87,13.83,13.86,351389.87883107626,5.2882,5.3035,5.2882,5.2997,351389.8788
2012-02-03 15:50:00,13.86,13.87,13.86,13.87,412449.5129484438,5.2997,5.3035,5.2997,5.3035,412449.5129
2012-02-03 15:55:00,13.87,13.88,13.85,13.86,656212.8771679734,5.3035,5.3073,5.2958,5.2997,656212.8772
2012-02-06 09:30:00,13.76,13.78,13.71,13.71,377049.1803278689,5.2614,5.2691,5.2423,5.2423,377049.1803
2012-02-06 09:35:00,13.71,13.72,13.68,13.69,375623.6635780471,5.2423,5.2461,5.2308,5.2347,375623.6636
2012-02-06 09:40:00,13.69,13.76,13.68,13.7,249465.43121881684,5.2347,5.2614,5.2308,5.2385,249465.4312
2012-02-06 09:45:00,13.71,13.74,13.7,13.73,125683.06010928962,5.2423,5.2538,5.2385,5.25,125683.0601
2012-02-06 09:50:00,13.73,13.74,13.71,13.74,396056.070325493,5.25,5.2538,5.2423,5.2538,396056.0703
2012-02-06 09:55:00,13.75,13.76,13.72,13.74,306723.6873366595,5.2576,5.2614,5.2461,5.2538,306723.6873
2012-02-06 10:00:00,13.74,13.75,13.73,13.73,109289.6174863388,5.2538,5.2576,5.25,5.25,109289.6175
2012-02-06 10:05:00,13.73,13.74,13.7,13.7,208125.44547398432,5.25,5.2538,5.2385,5.2385,208125.4455
2012-02-06 10:10:00,13.71,13.72,13.68,13.69,212401.9957234497,5.2423,5.2461,5.2308,5.2347,212401.9957
2012-02-06 10:15:00,13.69,13.71,13.66,13.66,363269.18507959135,5.2347,5.2423,5.2232,5.2232,363269.1851
2012-02-06 10:20:00,13.66,13.67,13.63,13.67,667854.5972915182,5.2232,5.227,5.2117,5.227,667854.5973
2012-02-06 10:25:00,13.67,13.68,13.66,13.66,332145.4027084818,5.227,5.2308,5.2232,5.2232,332145.4027
2012-02-06 10:30:00,13.66,13.67,13.66,13.67,127346.16298408172,5.2232,5.227,5.2232,5.227,127346.163
2012-02-06 10:35:00,13.67,13.7,13.67,13.69,324067.47445949155,5.227,5.2385,5.227,5.2347,324067.4745
2012-02-06 10:40:00,13.69,13.69,13.67,13.68,123544.7849845569,5.2347,5.2347,5.227,5.2308,123544.785
2012-02-06 10:45:00,13.68,13.68,13.65,13.65,105488.23948681397,5.2308,5.2308,5.2194,5.2194,105488.2395
2012-02-06 10:50:00,13.65,13.68,13.65,13.66,158707.53148016156,5.2194,5.2308,5.2194,5.2232,158707.5315
2012-02-06 10:55:00,13.65,13.67,13.65,13.67,112140.6509859824,5.2194,5.227,5.2194,5.227,112140.651
2012-02-06 11:00:00,13.67,13.67,13.65,13.65,100736.51698740794,5.227,5.227,5.2194,5.2194,100736.517
2012-02-06 11:05:00,13.65,13.67,13.64,13.67,183891.6607270136,5.2194,5.227,5.2155,5.227,183891.6607
2012-02-06 11:10:00,13.67,13.68,13.65,13.66,575196.0085531005,5.227,5.2308,5.2194,5.2232,575196.0086
2012-02-06 11:15:00,13.66,13.67,13.65,13.66,251841.29246851985,5.2232,5.227,5.2194,5.2232,251841.2925
2012-02-06 11:20:00,13.65,13.66,13.64,13.65,100974.10311237824,5.2194,5.2232,5.2155,5.2194,100974.1031
2012-02-06 11:25:00,13.65,13.67,13.64,13.66,228082.67997148968,5.2194,5.227,5.2155,5.2232,228082.68
2012-02-06 11:30:00,13.66,13.67,13.66,13.67,300308.8619624614,5.2232,5.227,5.2232,5.227,300308.862
2012-02-06 11:35:00,13.66,13.68,13.66,13.68,361606.0822047992,5.2232,5.2308,5.2232,5.2308,361606.0822
2012-02-06 11:40:00,13.68,13.69,13.66,13.68,458066.04894274176,5.2308,5.2347,5.2232,5.2308,458066.0489
2012-02-06 11:45:00,13.68,13.69,13.67,13.69,350914.7065811357,5.2308,5.2347,5.227,5.2347,350914.7066
2012-02-06 11:50:00,13.69,13.69,13.68,13.68,422665.7163221668,5.2347,5.2347,5.2308,5.2308,422665.7163
2012-02-06 11:55:00,13.68,13.68,13.67,13.68,246614.3977191732,5.2308,5.2308,5.227,5.2308,246614.3977
2012-02-06 12:00:00,13.68,13.7,13.67,13.68,297220.2423378475,5.2308,5.2385,5.227,5.2308,297220.2423
2012-02-06 12:05:00,13.68,13.7,13.68,13.68,292230.9337134712,5.2308,5.2385,5.2308,5.2308,292230.9337
2012-02-06 12:10:00,13.68,13.69,13.68,13.69,289379.9002138275,5.2308,5.2347,5.2308,5.2347,289379.9002
2012-02-06 12:15:00,13.69,13.71,13.68,13.71,70563.07911617962,5.2347,5.2423,5.2308,5.2423,70563.0791
2012-02-06 12:20:00,13.71,13.71,13.69,13.69,136612.0218579235,5.2423,5.2423,5.2347,5.2347,136612.0219
2012-02-06 12:25:00,13.7,13.7,13.69,13.7,34925.16037063435,5.2385,5.2385,5.2347,5.2385,34925.1604
2012-02-06 12:30:00,13.7,13.74,13.69,13.74,270848.182466144,5.2385,5.2538,5.2347,5.2538,270848.1825
2012-02-06 12:35:00,13.73,13.76,13.73,13.76,197909.24210026136,5.25,5.2614,5.25,5.2614,197909.2421
2012-02-06 12:40:00,13.75,13.76,13.75,13.75,155618.91185554763,5.2576,5.2614,5.2576,5.2576,155618.9119
2012-02-06 12:45:00,13.75,13.76,13.75,13.76,139700.6414825374,5.2576,5.2614,5.2576,5.2614,139700.6415
2012-02-06 12:50:00,13.76,13.76,13.74,13.75,562366.3578047042,5.2614,5.2614,5.2538,5.2576,562366.3578
2012-02-06 12:55:00,13.75,13.75,13.74,13.74,55357.567118080304,5.2576,5.2576,5.2538,5.2538,55357.5671
2012-02-06 13:00:00,13.74,13.75,13.74,13.74,85768.59111427893,5.2538,5.2576,5.2538,5.2538,85768.5911
2012-02-06 13:05:00,13.74,13.75,13.74,13.74,112140.6509859824,5.2538,5.2576,5.2538,5.2538,112140.651
2012-02-06 13:10:00,13.75,13.76,13.75,13.76,295794.72558802564,5.2576,5.2614,5.2576,5.2614,295794.7256
2012-02-06 13:15:00,13.76,13.76,13.75,13.75,90282.72748871466,5.2614,5.2614,5.2576,5.2576,90282.7275
2012-02-06 13:20:00,13.75,13.76,13.74,13.75,60584.461867426944,5.2576,5.2614,5.2538,5.2576,60584.4619
2012-02-06 13:25:00,13.75,13.75,13.73,13.75,189118.5554763602,5.2576,5.2576,5.25,5.2576,189118.5555
2012-02-06 13:30:00,13.74,13.77,13.74,13.76,565930.1496792587,5.2538,5.2653,5.2538,5.2614,565930.1497
2012-02-06 13:35:00,13.76,13.76,13.76,13.76,113803.75386077454,5.2614,5.2614,5.2614,5.2614,113803.7539
2012-02-06 13:40:00,13.76,13.77,13.76,13.77,393205.0368258494,5.2614,5.2653,5.2614,5.2653,393205.0368
2012-02-06 13:45:00,13.76,13.77,13.74,13.75,320503.682584937,5.2614,5.2653,5.2538,5.2576,320503.6826
2012-02-06 13:50:00,13.74,13.76,13.74,13.76,87431.69398907103,5.2538,5.2614,5.2538,5.2614,87431.694
2012-02-06 13:55:00,13.76,13.76,13.75,13.76,90757.89973865528,5.2614,5.2614,5.2576,5.2614,90757.8997
2012-02-06 14:00:00,13.76,13.76,13.75,13.75,196483.72535043955,5.2614,5.2614,5.2576,5.2576,196483.7254
2012-02-06 14:05:00,13.75,13.76,13.74,13.75,118555.47636018058,5.2576,5.2614,5.2538,5.2576,118555.4764
2012-02-06 14:10:00,13.75,13.76,13.75,13.76,326205.7495842243,5.2576,5.2614,5.2576,5.2614,326205.7496
2012-02-06 14:15:00,13.76,13.76,13.75,13.75,93608.93323829888,5.2614,5.2614,5.2576,5.2576,93608.9332
2012-02-06 14:20:00,13.75,13.76,13.75,13.76,201948.2062247565,5.2576,5.2614,5.2576,5.2614,201948.2062
2012-02-06 14:25:00,13.76,13.77,13.76,13.77,272036.11309099547,5.2614,5.2653,5.2614,5.2653,272036.1131
2012-02-06 14:30:00,13.76,13.76,13.76,13.76,121406.5098598242,5.2614,5.2614,5.2614,5.2614,121406.5099
2012-02-06 14:35:00,13.76,13.76,13.75,13.76,246851.9838441435,5.2614,5.2614,5.2576,5.2614,246851.9838
2012-02-06 14:40:00,13.76,13.76,13.74,13.74,209550.96222380613,5.2614,5.2614,5.2538,5.2538,209550.9622
2012-02-06 14:45:00,13.74,13.74,13.72,13.73,285103.3499643621,5.2538,5.2538,5.2461,5.25,285103.35
2012-02-06 14:50:00,13.72,13.73,13.71,13.72,120218.57923497268,5.2461,5.25,5.2423,5.2461,120218.5792
2012-02-06 14:55:00,13.72,13.73,13.71,13.72,367783.3214540271,5.2461,5.25,5.2423,5.2461,367783.3215
2012-02-06 15:00:00,13.73,13.75,13.72,13.73,449988.1206937515,5.25,5.2576,5.2461,5.25,449988.1207
2012-02-06 15:05:00,13.73,13.76,13.73,13.76,301496.7925873129,5.25,5.2614,5.25,5.2614,301496.7926
2012-02-06 15:10:00,13.75,13.76,13.73,13.73,184604.4191019245,5.2576,5.2614,5.25,5.25,184604.4191
2012-02-06 15:15:00,13.73,13.76,13.73,13.76,356141.6013304823,5.25,5.2614,5.25,5.2614,356141.6013
2012-02-06 15:20:00,13.76,13.76,13.74,13.75,267759.5628415301,5.2614,5.2614,5.2538,5.2576,267759.5628
2012-02-06 15:25:00,13.75,13.76,13.74,13.74,86718.93561416013,5.2576,5.2614,5.2538,5.2538,86718.9356
2012-02-06 15:30:00,13.74,13.75,13.72,13.73,158232.35923022096,5.2538,5.2576,5.2461,5.25,158232.3592
2012-02-06 15:35:00,13.73,13.75,13.73,13.73,319790.92421002616,5.25,5.2576,5.25,5.25,319790.9242
2012-02-06 15:40:00,13.73,13.74,13.72,13.73,393205.0368258494,5.25,5.2538,5.2461,5.25,393205.0368
2012-02-06 15:45:00,13.73,13.74,13.72,13.73,218579.2349726776,5.25,5.2538,5.2461,5.25,218579.235
2012-02-06 15:50:00,13.73,13.75,13.72,13.73,531242.5754335946,5.25,5.2576,5.2461,5.25,531242.5754
2012-02-06 15:55:00,13.73,13.76,13.73,13.74,652173.9130434783,5.25,5.2614,5.25,5.2538,652173.913
2012-02-07 09:30:00,13.76,13.8,13.65,13.75,477310.5250653362,5.2614,5.2767,5.2194,5.2576,477310.5251
2012-02-07 09:35:00,13.76,13.79,13.75,13.76,133760.9883582799,5.2614,5.2729,5.2576,5.2614,133760.9884
2012-02-07 09:40:00,13.76,13.82,13.76,13.81,195533.3808505584,5.2614,5.2844,5.2614,5.2805,195533.3809
2012-02-07 09:45:00,13.81,13.82,13.78,13.8,541696.364932288,5.2805,5.2844,5.2691,5.2767,541696.3649
2012-02-07 09:50:00,13.79,13.81,13.76,13.78,360893.3238298884,5.2729,5.2805,5.2614,5.2691,360893.3238
2012-02-07 09:55:00,13.78,13.79,13.75,13.78,257068.18721786648,5.2691,5.2729,5.2576,5.2691,257068.1872
2012-02-07 10:00:00,13.78,13.78,13.73,13.73,141838.91660727013,5.2691,5.2691,5.25,5.25,141838.9166
2012-02-07 10:05:00,13.73,13.76,13.72,13.76,206937.51484913283,5.25,5.2614,5.2461,5.2614,206937.5148
2012-02-07 10:10:00,13.76,13.79,13.75,13.78,82679.97148966501,5.2614,5.2729,5.2576,5.2691,82679.9715
2012-02-07 10:15:00,13.78,13.8,13.77,13.79,85531.00498930863,5.2691,5.2767,5.2653,5.2729,85531.005
2012-02-07 10:20:00,13.79,13.8,13.77,13.79,232596.8163459254,5.2729,5.2767,5.2653,5.2729,232596.8163
2012-02-07 10:25:00,13.79,13.8,13.77,13.78,140650.98598241864,5.2729,5.2767,5.2653,5.2691,140650.986
2012-02-07 10:30:00,13.78,13.79,13.77,13.79,114516.51223568544,5.2691,5.2729,5.2653,5.2729,114516.5122
2012-02-07 10:35:00,13.78,13.79,13.78,13.78,125207.88785934902,5.2691,5.2729,5.2691,5.2691,125207.8879
2012-02-07 10:40:00,13.79,13.81,13.78,13.8,306010.92896174866,5.2729,5.2805,5.2691,5.2767,306010.929
2012-02-07 10:45:00,13.8,13.83,13.8,13.83,103587.55048705156,5.2767,5.2882,5.2767,5.2882,103587.5505
2012-02-07 10:50:00,13.82,13.85,13.82,13.84,172487.52672843906,5.2844,5.2958,5.2844,5.292,172487.5267
2012-02-07 10:55:00,13.84,13.86,13.82,13.86,215015.44309812307,5.292,5.2997,5.2844,5.2997,215015.4431
2012-02-07 11:00:00,13.86,13.86,13.85,13.86,82679.97148966501,5.2997,5.2997,5.2958,5.2997,82679.9715
2012-02-07 11:05:00,13.86,13.86,13.84,13.84,79828.93799002138,5.2997,5.2997,5.292,5.292,79828.938
2012-02-07 11:10:00,13.84,13.85,13.83,13.83,81492.04086481349,5.292,5.2958,5.2882,5.2882,81492.0409
2012-02-07 11:15:00,13.83,13.83,13.82,13.83,110477.5481111903,5.2882,5.2882,5.2844,5.2882,110477.5481
2012-02-07 11:20:00,13.83,13.83,13.81,13.82,247564.7422190544,5.2882,5.2882,5.2805,5.2844,247564.7422
2012-02-07 11:25:00,13.82,13.83,13.82,13.83,155143.73960560703,5.2844,5.2882,5.2844,5.2882,155143.7396
2012-02-07 11:30:00,13.83,13.84,13.82,13.84,114041.33998574484,5.2882,5.292,5.2844,5.292,114041.34
2012-02-07 11:35:00,13.84,13.85,13.83,13.85,146115.46685673558,5.292,5.2958,5.2882,5.2958,146115.4669
2012-02-07 11:40:00,13.85,13.85,13.83,13.83,184842.00522689475,5.2958,5.2958,5.2882,5.2882,184842.0052
2012-02-07 11:45:00,13.83,13.83,13.81,13.81,524352.5778094559,5.2882,5.2882,5.2805,5.2805,524352.5778
2012-02-07 11:50:00,13.82,13.83,13.8,13.82,107388.9284865764,5.2844,5.2882,5.2767,5.2844,107388.9285
2012-02-07 11:55:00,13.82,13.82,13.81,13.82,76740.31836540747,5.2844,5.2844,5.2805,5.2844,76740.3184
2012-02-07 12:00:00,13.82,13.83,13.81,13.82,614397.7191732003,5.2844,5.2882,5.2805,5.2844,614397.7192
2012-02-07 12:05:00,13.83,13.83,13.81,13.83,345450.22570681875,5.2882,5.2882,5.2805,5.2882,345450.2257
2012-02-07 12:10:00,13.83,13.84,13.83,13.84,61772.39249227845,5.2882,5.292,5.2882,5.292,61772.3925
2012-02-07 12:15:00,13.84,13.85,13.84,13.85,66048.94274174389,5.292,5.2958,5.292,5.2958,66048.9427
2012-02-07 12:20:00,13.85,13.86,13.85,13.86,174388.21572820147,5.2958,5.2997,5.2958,5.2997,174388.2157
2012-02-07 12:25:00,13.86,13.87,13.83,13.83,153243.05060584462,5.2997,5.3035,5.2882,5.2882,153243.0506
2012-02-07 12:30:00,13.83,13.83,13.82,13.83,81016.86861487289,5.2882,5.2882,5.2844,5.2882,81016.8686
2012-02-07 12:35:00,13.83,13.83,13.83,13.83,21382.75124732716,5.2882,5.2882,5.2882,5.2882,21382.7512
2012-02-07 12:40:00,13.83,13.84,13.83,13.83,70800.66524114992,5.2882,5.292,5.2882,5.2882,70800.6652
2012-02-07 12:45:00,13.83,13.83,13.83,13.83,47042.05274411974,5.2882,5.2882,5.2882,5.2882,47042.0527
2012-02-07 12:50:00,13.83,13.84,13.83,13.83,114991.68448562604,5.2882,5.292,5.2882,5.2882,114991.6845
2012-02-07 12:55:00,13.83,13.84,13.83,13.84,20432.406747445948,5.2882,5.292,5.2882,5.292,20432.4067
2012-02-07 13:00:00,13.84,13.84,13.83,13.83,160133.04822998337,5.292,5.292,5.2882,5.2882,160133.0482
2012-02-07 13:05:00,13.83,13.84,13.83,13.84,129959.61035875505,5.2882,5.292,5.2882,5.292,129959.6104
2012-02-07 13:10:00,13.83,13.84,13.82,13.83,90282.72748871466,5.2882,5.292,5.2844,5.2882,90282.7275
2012-02-07 13:15:00,13.83,13.83,13.81,13.81,158945.11760513188,5.2882,5.2882,5.2805,5.2805,158945.1176
2012-02-07 13:20:00,13.82,13.82,13.78,13.78,191019.2444761226,5.2844,5.2844,5.2691,5.2691,191019.2445
2012-02-07 13:25:00,13.78,13.81,13.78,13.8,157282.01473033975,5.2691,5.2805,5.2691,5.2767,157282.0147
2012-02-07 13:30:00,13.8,13.8,13.78,13.78,135186.5051081017,5.2767,5.2767,5.2691,5.2691,135186.5051
2012-02-07 13:35:00,13.78,13.8,13.78,13.8,301971.9648372535,5.2691,5.2767,5.2691,5.2767,301971.9648
2012-02-07 13:40:00,13.8,13.8,13.79,13.79,67236.87336659539,5.2767,5.2767,5.2729,5.2729,67236.8734
2012-02-07 13:45:00,13.79,13.82,13.79,13.82,363506.7712045616,5.2729,5.2844,5.2729,5.2844,363506.7712
2012-02-07 13:50:00,13.82,13.83,13.81,13.81,443335.7091945831,5.2844,5.2882,5.2805,5.2805,443335.7092
2012-02-07 13:55:00,13.81,13.84,13.81,13.84,301496.7925873129,5.2805,5.292,5.2805,5.292,301496.7926
2012-02-07 14:00:00,13.84,13.85,13.83,13.84,98360.65573770492,5.292,5.2958,5.2882,5.292,98360.6557
2012-02-07 14:05:00,13.83,13.84,13.82,13.83,118080.30411023996,5.2882,5.292,5.2844,5.2882,118080.3041
2012-02-07 14:10:00,13.83,13.83,13.83,13.83,14255.167498218105,5.2882,5.2882,5.2882,5.2882,14255.1675
2012-02-07 14:15:00,13.83,13.83,13.82,13.83,59396.53124257544,5.2882,5.2882,5.2844,5.2882,59396.5312
2012-02-07 14:20:00,13.82,13.82,13.8,13.8,109527.2036113091,5.2844,5.2844,5.2767,5.2767,109527.2036
2012-02-07 14:25:00,13.8,13.81,13.8,13.81,48705.15561891186,5.2767,5.2805,5.2767,5.2805,48705.1556
2012-02-07 14:30:00,13.81,13.81,13.81,13.81,46804.46661914944,5.2805,5.2805,5.2805,5.2805,46804.4666
2012-02-07 14:35:00,13.81,13.83,13.81,13.83,94321.6916132098,5.2805,5.2882,5.2805,5.2882,94321.6916
2012-02-07 14:40:00,13.83,13.83,13.82,13.82,188643.3832264196,5.2882,5.2882,5.2844,5.2844,188643.3832
2012-02-07 14:45:00,13.82,13.83,13.82,13.83,45854.12211926824,5.2844,5.2882,5.2844,5.2882,45854.1221
2012-02-07 14:50:00,13.83,13.85,13.82,13.82,168210.97647897364,5.2882,5.2958,5.2844,5.2844,168210.9765
2012-02-07 14:55:00,13.82,13.83,13.8,13.8,200047.51722499405,5.2844,5.2882,5.2767,5.2767,200047.5172
2012-02-07 15:00:00,13.8,13.81,13.79,13.81,174863.38797814207,5.2767,5.2805,5.2729,5.2805,174863.388
2012-02-07 15:05:00,13.81,13.81,13.79,13.79,277975.76621525304,5.2805,5.2805,5.2729,5.2729,277975.7662
2012-02-07 15:10:00,13.79,13.81,13.79,13.8,169161.32097885484,5.2729,5.2805,5.2729,5.2767,169161.321
2012-02-07 15:15:00,13.8,13.82,13.8,13.81,97172.7251128534,5.2767,5.2844,5.2767,5.2805,97172.7251
2012-02-07 15:20:00,13.81,13.82,13.81,13.81,138987.88310762652,5.2805,5.2844,5.2805,5.2805,138987.8831
2012-02-07 15:25:00,13.81,13.85,13.81,13.85,407935.3765740081,5.2805,5.2958,5.2805,5.2958,407935.3766
2012-02-07 15:30:00,13.85,13.88,13.84,13.87,934901.4017581374,5.2958,5.3073,5.292,5.3035,934901.4018
2012-02-07 15:35:00,13.87,13.88,13.86,13.87,392492.27845093847,5.3035,5.3073,5.2997,5.3035,392492.2785
2012-02-07 15:40:00,13.87,13.88,13.86,13.87,293418.86433832266,5.3035,5.3073,5.2997,5.3035,293418.8643
2012-02-07 15:45:00,13.87,13.88,13.83,13.85,485150.8671893561,5.3035,5.3073,5.2882,5.2958,485150.8672
2012-02-07 15:50:00,13.85,13.86,13.83,13.83,301496.7925873129,5.2958,5.2997,5.2882,5.2882,301496.7926
2012-02-07 15:55:00,13.83,13.85,13.82,13.84,529579.4725588026,5.2882,5.2958,5.2844,5.292,529579.4726
2012-02-08 09:30:00,13.83,13.98,13.81,13.97,1156094.0841054884,5.2882,5.3456,5.2805,5.3417,1156094.0841
2012-02-08 09:35:00,13.95,13.99,13.84,13.94,636730.8149204087,5.3341,5.3494,5.292,5.3303,636730.8149
2012-02-08 09:40:00,13.94,14.04,13.93,14.01,968876.2176288904,5.3303,5.3685,5.3264,5.357,968876.2176
2012-02-08 09:45:00,14.01,14.05,13.99,14.01,805654.5497742932,5.357,5.3723,5.3494,5.357,805654.5498
2012-02-08 09:50:00,14.02,14.05,13.98,14.0,324542.6467094322,5.3608,5.3723,5.3456,5.3532,324542.6467
2012-02-08 09:55:00,14.0,14.0,13.95,13.96,142076.50273224045,5.3532,5.3532,5.3341,5.3379,142076.5027
2012-02-08 10:00:00,13.96,13.99,13.94,13.99,206462.3425991922,5.3379,5.3494,5.3303,5.3494,206462.3426
2012-02-08 10:05:00,13.99,13.99,13.97,13.97,208363.03159895464,5.3494,5.3494,5.3417,5.3417,208363.0316
2012-02-08 10:10:00,13.97,14.0,13.97,13.99,184366.8329769541,5.3417,5.3532,5.3417,5.3494,184366.833
2012-02-08 10:15:00,13.99,14.0,13.97,13.97,248277.5005939653,5.3494,5.3532,5.3417,5.3417,248277.5006
2012-02-08 10:20:00,13.97,13.99,13.95,13.97,527678.7835590402,5.3417,5.3494,5.3341,5.3417,527678.7836
2012-02-08 10:25:00,13.97,13.98,13.97,13.98,104062.72273699216,5.3417,5.3456,5.3417,5.3456,104062.7227
2012-02-08 10:30:00,13.98,13.99,13.95,13.95,192682.3473509147,5.3456,5.3494,5.3341,5.3341,192682.3474
2012-02-08 10:35:00,13.95,13.97,13.94,13.94,359467.80708006653,5.3341,5.3417,5.3303,5.3303,359467.8071
2012-02-08 10:40:00,13.95,13.96,13.93,13.95,231646.4718460442,5.3341,5.3379,5.3264,5.3341,231646.4718
2012-02-08 10:45:00,13.95,13.97,13.94,13.96,131385.12710857685,5.3341,5.3417,5.3303,5.3379,131385.1271
2012-02-08 10:50:00,13.97,14.01,13.97,14.01,306486.10121168924,5.3417,5.357,5.3417,5.357,306486.1012
2012-02-08 10:55:00,14.01,14.01,13.99,14.01,228557.85222143028,5.357,5.357,5.3494,5.357,228557.8522
2012-02-08 11:00:00,14.0,14.05,13.99,13.99,674744.594915657,5.3532,5.3723,5.3494,5.3494,674744.5949
2012-02-08 11:05:00,13.99,13.99,13.94,13.94,269422.6657163222,5.3494,5.3494,5.3303,5.3303,269422.6657
2012-02-08 11:10:00,13.94,13.94,13.87,13.87,352340.22333095747,5.3303,5.3303,5.3035,5.3035,352340.2233
2012-02-08 11:15:00,13.87,13.88,13.8,13.8,522689.4749346639,5.3035,5.3073,5.2767,5.2767,522689.4749
2012-02-08 11:20:00,13.8,13.84,13.78,13.84,370159.1827037301,5.2767,5.292,5.2691,5.292,370159.1827
2012-02-08 11:25:00,13.83,13.84,13.81,13.81,173437.87122832026,5.2882,5.292,5.2805,5.2805,173437.8712
2012-02-08 11:30:00,13.81,13.84,13.81,13.83,211451.6512235685,5.2805,5.292,5.2805,5.2882,211451.6512
2012-02-08 11:35:00,13.83,13.86,13.83,13.86,177001.6631028748,5.2882,5.2997,5.2882,5.2997,177001.6631
2012-02-08 11:40:00,13.86,13.86,13.81,13.83,172725.11285340937,5.2997,5.2997,5.2805,5.2882,172725.1129
2012-02-08 11:45:00,13.83,13.85,13.83,13.85,67712.045616536,5.2882,5.2958,5.2882,5.2958,67712.0456
2012-02-08 11:50:00,13.85,13.87,13.84,13.87,126633.40460917084,5.2958,5.3035,5.292,5.3035,126633.4046
2012-02-08 11:55:00,13.87,13.9,13.87,13.89,243763.3642195296,5.3035,5.315,5.3035,5.3111,243763.3642
2012-02-08 12:00:00,13.89,13.91,13.89,13.89,186029.93585174627,5.3111,5.3188,5.3111,5.3111,186029.9359
2012-02-08 12:05:00,13.89,13.9,13.87,13.87,165359.94297933002,5.3111,5.315,5.3035,5.3035,165359.943
2012-02-08 12:10:00,13.87,13.89,13.86,13.87,137324.7802328344,5.3035,5.3111,5.2997,5.3035,137324.7802
2012-02-08 12:15:00,13.87,13.88,13.86,13.87,72226.18199097173,5.3035,5.3073,5.2997,5.3035,72226.182
2012-02-08 12:20:00,13.87,13.89,13.87,13.88,110952.72036113092,5.3035,5.3111,5.3035,5.3073,110952.7204
2012-02-08 12:25:00,13.88,13.89,13.87,13.89,136612.0218579235,5.3073,5.3111,5.3035,5.3111,136612.0219
2012-02-08 12:30:00,13.89,13.89,13.86,13.87,103825.13661202186,5.3111,5.3111,5.2997,5.3035,103825.1366
2012-02-08 12:35:00,13.87,13.89,13.87,13.89,128058.92135899264,5.3035,5.3111,5.3035,5.3111,128058.9214
2012-02-08 12:40:00,13.89,13.9,13.89,13.89,100498.93086243764,5.3111,5.315,5.3111,5.3111,100498.9309
2012-02-08 12:45:00,13.89,13.9,13.89,13.89,72701.35424091233,5.3111,5.315,5.3111,5.3111,72701.3542
2012-02-08 12:50:00,13.89,13.9,13.89,13.9,50605.84461867427,5.3111,5.315,5.3111,5.315,50605.8446
2012-02-08 12:55:00,13.9,13.94,13.9,13.92,206699.9287241625,5.315,5.3303,5.315,5.3226,206699.9287
2012-02-08 13:00:00,13.93,13.95,13.92,13.94,494654.3121881682,5.3264,5.3341,5.3226,5.3303,494654.3122
2012-02-08 13:05:00,13.94,13.98,13.94,13.97,248515.0867189356,5.3303,5.3456,5.3303,5.3417,248515.0867
2012-02-08 13:10:00,13.97,13.98,13.97,13.98,98835.82798764552,5.3417,5.3456,5.3417,5.3456,98835.828
2012-02-08 13:15:00,13.97,13.99,13.97,13.99,277263.0078403421,5.3417,5.3494,5.3417,5.3494,277263.0078
2012-02-08 13:20:00,13.99,13.99,13.98,13.99,271085.76859111426,5.3494,5.3494,5.3456,5.3494,271085.7686
2012-02-08 13:25:00,13.99,13.99,13.97,13.99,339985.7448325018,5.3494,5.3494,5.3417,5.3494,339985.7448
2012-02-08 13:30:00,13.99,13.99,13.96,13.96,430506.0584461868,5.3494,5.3494,5.3379,5.3379,430506.0584
2012-02-08 13:35:00,13.96,13.98,13.96,13.98,96459.96673794252,5.3379,5.3456,5.3379,5.3456,96459.9667
2012-02-08 13:40:00,13.98,13.99,13.97,13.99,498218.1040627228,5.3456,5.3494,5.3417,5.3494,498218.1041
2012-02-08 13:45:00,13.98,13.99,13.97,13.98,27559.990496555,5.3456,5.3494,5.3417,5.3456,27559.9905
2012-02-08 13:50:00,13.98,13.99,13.97,13.98,60346.87574245664,5.3456,5.3494,5.3417,5.3456,60346.8757
2012-02-08 13:55:00,13.98,13.98,13.96,13.96,82204.79923972441,5.3456,5.3456,5.3379,5.3379,82204.7992
2012-02-08 14:00:00,13.96,13.98,13.96,13.96,277025.42171537183,5.3379,5.3456,5.3379,5.3379,277025.4217
2012-02-08 14:05:00,13.96,13.96,13.94,13.94,80779.28248990259,5.3379,5.3379,5.3303,5.3303,80779.2825
2012-02-08 14:10:00,13.94,13.95,13.94,13.95,91470.65811356615,5.3303,5.3341,5.3303,5.3341,91470.6581
2012-02-08 14:15:00,13.95,13.96,13.94,13.94,244000.9503444999,5.3341,5.3379,5.3303,5.3303,244000.9503
2012-02-08 14:20:00,13.94,13.95,13.91,13.92,204799.2397244001,5.3303,5.3341,5.3188,5.3226,204799.2397
2012-02-08 14:25:00,13.92,13.96,13.9,13.96,368258.4937039677,5.3226,5.3379,5.315,5.3379,368258.4937
2012-02-08 14:30:00,13.95,13.97,13.95,13.97,91233.07198859588,5.3341,5.3417,5.3341,5.3417,91233.072
2012-02-08 14:35:00,13.97,13.97,13.95,13.95,130672.36873366596,5.3417,5.3417,5.3341,5.3341,130672.3687
2012-02-08 14:40:00,13.95,13.96,13.94,13.95,128771.67973390354,5.3341,5.3379,5.3303,5.3341,128771.6797
2012-02-08 14:45:00,13.95,13.96,13.93,13.94,291518.17533856025,5.3341,5.3379,5.3264,5.3303,291518.1753
2012-02-08 14:50:00,13.94,13.94,13.92,13.93,348538.84533143265,5.3303,5.3303,5.3226,5.3264,348538.8453
2012-02-08 14:55:00,13.93,13.93,13.93,13.93,87906.86623901164,5.3264,5.3264,5.3264,5.3264,87906.8662
2012-02-08 15:00:00,13.93,13.93,13.91,13.92,521026.3720598717,5.3264,5.3264,5.3188,5.3226,521026.3721
2012-02-08 15:05:00,13.92,13.94,13.92,13.92,645759.0876692801,5.3226,5.3303,5.3226,5.3226,645759.0877
2012-02-08 15:10:00,13.92,13.94,13.91,13.94,309812.3069612735,5.3226,5.3303,5.3188,5.3303,309812.307
2012-02-08 15:15:00,13.94,13.95,13.94,13.94,307436.44571157044,5.3303,5.3341,5.3303,5.3303,307436.4457
2012-02-08 15:20:00,13.94,13.95,13.93,13.94,247802.32834402472,5.3303,5.3341,5.3264,5.3303,247802.3283
2012-02-08 15:25:00,13.94,13.95,13.94,13.94,135424.091233072,5.3303,5.3341,5.3303,5.3303,135424.0912
2012-02-08 15:30:00,13.94,13.94,13.91,13.92,358517.4625801853,5.3303,5.3303,5.3188,5.3226,358517.4626
2012-02-08 15:35:00,13.92,13.94,13.92,13.92,210738.89284865765,5.3226,5.3303,5.3226,5.3226,210738.8928
2012-02-08 15:40:00,13.92,13.93,13.91,13.93,254217.1537182229,5.3226,5.3264,5.3188,5.3264,254217.1537
2012-02-08 15:45:00,13.93,13.94,13.91,13.91,488714.65906391066,5.3264,5.3303,5.3188,5.3188,488714.6591
2012-02-08 15:50:00,13.91,13.92,13.9,13.91,698265.6212877168,5.3188,5.3226,5.315,5.3188,698265.6213
2012-02-08 15:55:00,13.92,13.93,13.9,13.91,665241.1499168449,5.3226,5.3264,5.315,5.3188,665241.1499
2012-02-09 09:30:00,13.94,13.97,13.81,13.81,603706.3435495368,5.3303,5.3417,5.2805,5.2805,603706.3435
2012-02-09 09:35:00,13.81,13.86,13.8,13.85,245664.053219292,5.2805,5.2997,5.2767,5.2958,245664.0532
2012-02-09 09:40:00,13.84,13.84,13.77,13.78,337372.2974578285,5.292,5.292,5.2653,5.2691,337372.2975
2012-02-09 09:45:00,13.78,13.79,13.73,13.73,327156.0940841055,5.2691,5.2729,5.25,5.25,327156.0941
2012-02-09 09:50:00,13.73,13.81,13.73,13.81,300784.034212402,5.25,5.2805,5.25,5.2805,300784.0342
2012-02-09 09:55:00,13.81,13.84,13.8,13.81,434307.4364457116,5.2805,5.292,5.2767,5.2805,434307.4364
2012-02-09 10:00:00,13.8,13.82,13.78,13.78,269422.6657163222,5.2767,5.2844,5.2691,5.2691,269422.6657
2012-02-09 10:05:00,13.79,13.8,13.76,13.79,358517.4625801853,5.2729,5.2767,5.2614,5.2729,358517.4626
2012-02-09 10:10:00,13.79,13.81,13.77,13.81,354953.6707056308,5.2729,5.2805,5.2653,5.2805,354953.6707
2012-02-09 10:15:00,13.81,13.81,13.78,13.78,164172.0123544785,5.2805,5.2805,5.2691,5.2691,164172.0124
2012-02-09 10:20:00,13.78,13.8,13.75,13.76,717272.511285341,5.2691,5.2767,5.2576,5.2614,717272.5113
2012-02-09 10:25:00,13.76,13.77,13.74,13.77,281064.38583986694,5.2614,5.2653,5.2538,5.2653,281064.3858
2012-02-09 10:30:00,13.77,13.78,13.76,13.78,251128.53409360893,5.2653,5.2691,5.2614,5.2691,251128.5341
2012-02-09 10:35:00,13.77,13.77,13.74,13.75,168448.56260394392,5.2653,5.2653,5.2538,5.2576,168448.5626
2012-02-09 10:40:00,13.76,13.8,13.76,13.79,170824.42385364696,5.2614,5.2767,5.2614,5.2729,170824.4239
2012-02-09 10:45:00,13.79,13.81,13.78,13.79,176764.0769779045,5.2729,5.2805,5.2691,5.2729,176764.077
2012-02-09 10:50:00,13.8,13.81,13.79,13.8,119980.99311000238,5.2767,5.2805,5.2729,5.2767,119980.9931
2012-02-09 10:55:00,13.8,13.81,13.8,13.8,86718.93561416013,5.2767,5.2805,5.2767,5.2767,86718.9356
2012-02-09 11:00:00,13.8,13.82,13.8,13.81,121168.92373485387,5.2767,5.2844,5.2767,5.2805,121168.9237
2012-02-09 11:05:00,13.81,13.83,13.81,13.83,282014.73033974814,5.2805,5.2882,5.2805,5.2882,282014.7303
2012-02-09 11:10:00,13.83,13.85,13.83,13.85,141126.15823235924,5.2882,5.2958,5.2882,5.2958,141126.1582
2012-02-09 11:15:00,13.84,13.85,13.82,13.82,151104.7754811119,5.292,5.2958,5.2844,5.2844,151104.7755
2012-02-09 11:20:00,13.82,13.84,13.82,13.83,177001.6631028748,5.2844,5.292,5.2844,5.2882,177001.6631
2012-02-09 11:25:00,13.83,13.83,13.81,13.82,92896.17486338798,5.2882,5.2882,5.2805,5.2844,92896.1749
2012-02-09 11:30:00,13.82,13.84,13.82,13.84,87906.86623901164,5.2844,5.292,5.2844,5.292,87906.8662
2012-02-09 11:35:00,13.83,13.84,13.81,13.81,119030.64861012118,5.2882,5.292,5.2805,5.2805,119030.6486
2012-02-09 11:40:00,13.81,13.83,13.81,13.83,376098.8358279877,5.2805,5.2882,5.2805,5.2882,376098.8358
2012-02-09 11:45:00,13.83,13.85,13.81,13.85,287241.6250890948,5.2882,5.2958,5.2805,5.2958,287241.6251
2012-02-09 11:50:00,13.85,13.87,13.85,13.86,86956.52173913043,5.2958,5.3035,5.2958,5.2997,86956.5217
2012-02-09 11:55:00,13.86,13.87,13.86,13.86,43478.260869565216,5.2997,5.3035,5.2997,5.2997,43478.2609
2012-02-09 12:00:00,13.86,13.87,13.86,13.86,83392.72986457591,5.2997,5.3035,5.2997,5.2997,83392.7299
2012-02-09 12:05:00,13.86,13.86,13.85,13.85,92183.41648847709,5.2997,5.2997,5.2958,5.2958,92183.4165
2012-02-09 12:10:00,13.85,13.87,13.85,13.87,72701.35424091233,5.2958,5.3035,5.2958,5.3035,72701.3542
2012-02-09 12:15:00,13.86,13.89,13.86,13.89,106913.7562366358,5.2997,5.3111,5.2997,5.3111,106913.7562
2012-02-09 12:20:00,13.88,13.9,13.87,13.89,185554.76360180567,5.3073,5.315,5.3035,5.3111,185554.7636
2012-02-09 12:25:00,13.89,13.89,13.86,13.88,138750.2969826562,5.3111,5.3111,5.2997,5.3073,138750.297
2012-02-09 12:30:00,13.88,13.89,13.87,13.89,132335.47160845806,5.3073,5.3111,5.3035,5.3111,132335.4716
2012-02-09 12:35:00,13.89,13.89,13.88,13.89,105488.23948681397,5.3111,5.3111,5.3073,5.3111,105488.2395
2012-02-09 12:40:00,13.89,13.9,13.89,13.89,227132.33547160847,5.3111,5.315,5.3111,5.3111,227132.3355
2012-02-09 12:45:00,13.89,13.9,13.88,13.88,376574.0080779283,5.3111,5.315,5.3073,5.3073,376574.0081
2012-02-09 12:50:00,13.88,13.88,13.86,13.87,151817.5338560228,5.3073,5.3073,5.2997,5.3035,151817.5339
2012-02-09 12:55:00,13.87,13.88,13.85,13.87,190306.4861012117,5.3035,5.3073,5.2958,5.3035,190306.4861
2012-02-09 13:00:00,13.88,13.91,13.88,13.89,128771.67973390354,5.3073,5.3188,5.3073,5.3111,128771.6797
2012-02-09 13:05:00,13.89,13.89,13.88,13.88,61772.39249227845,5.3111,5.3111,5.3073,5.3073,61772.3925
2012-02-09 13:10:00,13.87,13.89,13.87,13.88,48229.98336897125,5.3035,5.3111,5.3035,5.3073,48229.9834
2012-02-09 13:15:00,13.88,13.89,13.88,13.88,63197.90924210026,5.3073,5.3111,5.3073,5.3073,63197.9092
2012-02-09 13:20:00,13.88,13.9,13.88,13.89,249227.84509384647,5.3073,5.315,5.3073,5.3111,249227.8451
2012-02-09 13:25:00,13.9,13.91,13.89,13.91,51318.60299358518,5.315,5.3188,5.3111,5.3188,51318.603
2012-02-09 13:30:00,13.91,13.91,13.9,13.91,81967.2131147541,5.3188,5.3188,5.315,5.3188,81967.2131
2012-02-09 13:35:00,13.91,13.92,13.9,13.92,186505.10810168687,5.3188,5.3226,5.315,5.3226,186505.1081
2012-02-09 13:40:00,13.92,13.92,13.91,13.92,214777.8569731528,5.3226,5.3226,5.3188,5.3226,214777.857
2012-02-09 13:45:00,13.92,13.94,13.92,13.92,348063.6730814921,5.3226,5.3303,5.3226,5.3226,348063.6731
2012-02-09 13:50:00,13.93,13.95,13.92,13.93,200047.51722499405,5.3264,5.3341,5.3226,5.3264,200047.5172
2012-02-09 13:55:00,13.94,13.94,13.93,13.94,64623.42599192207,5.3303,5.3303,5.3264,5.3303,64623.426
2012-02-09 14:00:00,13.94,13.97,13.94,13.96,162033.73722974578,5.3303,5.3417,5.3303,5.3379,162033.7372
2012-02-09 14:05:00,13.96,13.97,13.95,13.95,305060.58446186746,5.3379,5.3417,5.3341,5.3341,305060.5845
2012-02-09 14:10:00,13.95,13.98,13.95,13.97,192682.3473509147,5.3341,5.3456,5.3341,5.3417,192682.3474
2012-02-09 14:15:00,13.97,13.98,13.96,13.97,285816.108339273,5.3417,5.3456,5.3379,5.3417,285816.1083
2012-02-09 14:20:00,13.97,13.99,13.97,13.98,81729.62698978379,5.3417,5.3494,5.3417,5.3456,81729.627
2012-02-09 14:25:00,13.98,13.99,13.98,13.98,164884.77072938942,5.3456,5.3494,5.3456,5.3456,164884.7707
2012-02-09 14:30:00,13.98,13.98,13.98,13.98,45616.535994297934,5.3456,5.3456,5.3456,5.3456,45616.536
2012-02-09 14:35:00,13.98,13.99,13.98,13.99,110952.72036113092,5.3456,5.3494,5.3456,5.3494,110952.7204
2012-02-09 14:40:00,13.99,14.01,13.98,14.0,283677.83321454027,5.3494,5.357,5.3456,5.3532,283677.8332
2012-02-09 14:45:00,13.99,14.0,13.98,13.98,186505.10810168687,5.3494,5.3532,5.3456,5.3456,186505.1081
2012-02-09 14:50:00,13.99,14.0,13.98,13.99,143264.43335709194,5.3494,5.3532,5.3456,5.3494,143264.4334
2012-02-09 14:55:00,13.99,13.99,13.99,13.99,137087.1941078641,5.3494,5.3494,5.3494,5.3494,137087.1941
2012-02-09 15:00:00,13.99,13.99,13.98,13.99,137087.1941078641,5.3494,5.3494,5.3456,5.3494,137087.1941
2012-02-09 15:05:00,13.99,14.0,13.99,13.99,92421.00261344736,5.3494,5.3532,5.3494,5.3494,92421.0026
2012-02-09 15:10:00,13.99,14.0,13.99,14.0,107388.9284865764,5.3494,5.3532,5.3494,5.3532,107388.9285
2012-02-09 15:15:00,13.99,14.0,13.98,13.99,215965.78759800427,5.3494,5.3532,5.3456,5.3494,215965.7876
2012-02-09 15:20:00,13.99,13.99,13.97,13.98,328581.6108339273,5.3494,5.3494,5.3417,5.3456,328581.6108
2012-02-09 15:25:00,13.98,13.99,13.97,13.97,428842.95557139465,5.3456,5.3494,5.3417,5.3417,428842.9556
2012-02-09 15:30:00,13.97,13.98,13.96,13.97,350439.53433119506,5.3417,5.3456,5.3379,5.3417,350439.5343
2012-02-09 15:35:00,13.97,13.97,13.97,13.97,185079.59135186503,5.3417,5.3417,5.3417,5.3417,185079.5914
2012-02-09 15:40:00,13.97,13.97,13.96,13.97,213114.75409836063,5.3417,5.3417,5.3379,5.3417,213114.7541
2012-02-09 15:45:00,13.97,13.97,13.97,13.97,488239.4868139701,5.3417,5.3417,5.3417,5.3417,488239.4868
2012-02-09 15:50:00,13.97,14.0,13.96,14.0,1256355.4288429555,5.3417,5.3532,5.3379,5.3532,1256355.4288
2012-02-09 15:55:00,13.99,14.01,13.99,14.0,894274.1743882158,5.3494,5.357,5.3494,5.3532,894274.1744
2012-02-10 09:30:00,13.84,13.87,13.73,13.76,559515.3243050606,5.292,5.3035,5.25,5.2614,559515.3243
2012-02-10 09:35:00,13.77,13.84,13.77,13.84,403896.412449513,5.2653,5.292,5.2653,5.292,403896.4124
2012-02-10 09:40:00,13.83,13.85,13.83,13.84,190306.4861012117,5.2882,5.2958,5.2882,5.292,190306.4861
2012-02-10 09:45:00,13.85,13.88,13.84,13.87,454027.0848182466,5.2958,5.3073,5.292,5.3035,454027.0848
2012-02-10 09:50:00,13.87,13.87,13.82,13.82,153005.46448087433,5.3035,5.3035,5.2844,5.2844,153005.4645
2012-02-10 09:55:00,13.82,13.84,13.81,13.82,207650.2732240437,5.2844,5.292,5.2805,5.2844,207650.2732
2012-02-10 10:00:00,13.82,13.82,13.78,13.79,400570.20669992873,5.2844,5.2844,5.2691,5.2729,400570.2067
2012-02-10 10:05:00,13.79,13.81,13.77,13.77,523164.6471846044,5.2729,5.2805,5.2653,5.2653,523164.6472
2012-02-10 10:10:00,13.77,13.79,13.77,13.78,413399.857448325,5.2653,5.2729,5.2653,5.2691,413399.8574
2012-02-10 10:15:00,13.78,13.83,13.78,13.81,218816.82109764792,5.2691,5.2882,5.2691,5.2805,218816.8211
2012-02-10 10:20:00,13.81,13.85,13.81,13.84,163934.4262295082,5.2805,5.2958,5.2805,5.292,163934.4262
2012-02-10 10:25:00,13.84,13.86,13.83,13.86,115466.85673556665,5.292,5.2997,5.2882,5.2997,115466.8567
2012-02-10 10:30:00,13.86,13.87,13.84,13.86,106438.5839866952,5.2997,5.3035,5.292,5.2997,106438.584
2012-02-10 10:35:00,13.86,13.86,13.82,13.82,104537.89498693276,5.2997,5.2997,5.2844,5.2844,104537.895
2012-02-10 10:40:00,13.82,13.86,13.82,13.86,318840.57971014496,5.2844,5.2997,5.2844,5.2997,318840.5797
2012-02-10 10:45:00,13.86,13.86,13.83,13.83,245426.4670943217,5.2997,5.2997,5.2882,5.2882,245426.4671
2012-02-10 10:50:00,13.83,13.85,13.83,13.85,125683.06010928962,5.2882,5.2958,5.2882,5.2958,125683.0601
2012-02-10 10:55:00,13.85,13.87,13.83,13.86,135186.5051081017,5.2958,5.3035,5.2882,5.2997,135186.5051
2012-02-10 11:00:00,13.87,13.89,13.86,13.89,123307.1988595866,5.3035,5.3111,5.2997,5.3111,123307.1989
2012-02-10 11:05:00,13.89,13.92,13.89,13.92,201235.4478498456,5.3111,5.3226,5.3111,5.3226,201235.4478
2012-02-10 11:10:00,13.93,13.95,13.93,13.94,193870.27797576625,5.3264,5.3341,5.3264,5.3303,193870.278
2012-02-10 11:15:00,13.95,13.95,13.89,13.95,313613.6849607983,5.3341,5.3341,5.3111,5.3341,313613.685
2012-02-10 11:20:00,13.95,13.95,13.93,13.94,134948.9189831314,5.3341,5.3341,5.3264,5.3303,134948.919
2012-02-10 11:25:00,13.94,13.94,13.91,13.92,201948.2062247565,5.3303,5.3303,5.3188,5.3226,201948.2062
2012-02-10 11:30:00,13.92,13.94,13.91,13.94,138275.1247327156,5.3226,5.3303,5.3188,5.3303,138275.1247
2012-02-10 11:35:00,13.94,13.96,13.93,13.95,130672.36873366596,5.3303,5.3379,5.3264,5.3341,130672.3687
2012-02-10 11:40:00,13.95,13.96,13.94,13.94,108814.4452363982,5.3341,5.3379,5.3303,5.3303,108814.4452
2012-02-10 11:45:00,13.94,13.96,13.94,13.95,78641.00736516988,5.3303,5.3379,5.3303,5.3341,78641.0074
2012-02-10 11:50:00,13.95,13.98,13.95,13.97,126158.23235923024,5.3341,5.3456,5.3341,5.3417,126158.2324
2012-02-10 11:55:00,13.97,13.98,13.95,13.95,117367.54573532904,5.3417,5.3456,5.3341,5.3341,117367.5457
2012-02-10 12:00:00,13.95,13.96,13.95,13.96,46329.29436920884,5.3341,5.3379,5.3341,5.3379,46329.2944
2012-02-10 12:05:00,13.96,13.97,13.94,13.95,211451.6512235685,5.3379,5.3417,5.3303,5.3341,211451.6512
2012-02-10 12:10:00,13.95,13.95,13.94,13.95,70325.49299120932,5.3341,5.3341,5.3303,5.3341,70325.493
2012-02-10 12:15:00,13.95,13.95,13.94,13.95,26609.6459966738,5.3341,5.3341,5.3303,5.3341,26609.646
2012-02-10 12:20:00,13.95,13.96,13.94,13.94,125683.06010928962,5.3341,5.3379,5.3303,5.3303,125683.0601
2012-02-10 12:25:00,13.94,13.95,13.94,13.94,58683.77286766453,5.3303,5.3341,5.3303,5.3303,58683.7729
2012-02-10 12:30:00,13.94,13.97,13.94,13.97,112853.40936089332,5.3303,5.3417,5.3303,5.3417,112853.4094
2012-02-10 12:35:00,13.97,13.99,13.97,13.98,191256.8306010929,5.3417,5.3494,5.3417,5.3456,191256.8306
2012-02-10 12:40:00,13.99,14.01,13.98,14.0,211451.6512235685,5.3494,5.357,5.3456,5.3532,211451.6512
2012-02-10 12:45:00,14.0,14.01,14.0,14.01,105963.41173675456,5.3532,5.357,5.3532,5.357,105963.4117
2012-02-10 12:50:00,14.01,14.01,14.0,14.0,84580.66048942742,5.357,5.357,5.3532,5.3532,84580.6605
2012-02-10 12:55:00,14.0,14.01,13.99,14.0,119743.40698503208,5.3532,5.357,5.3494,5.3532,119743.407
2012-02-10 13:00:00,14.0,14.0,13.99,13.99,63197.90924210026,5.3532,5.3532,5.3494,5.3494,63197.9092
2012-02-10 13:05:00,13.99,13.99,13.97,13.97,67712.045616536,5.3494,5.3494,5.3417,5.3417,67712.0456
2012-02-10 13:10:00,13.97,13.97,13.95,13.95,210026.1344737468,5.3417,5.3417,5.3341,5.3341,210026.1345
2012-02-10 13:15:00,13.95,13.95,13.93,13.93,119030.64861012118,5.3341,5.3341,5.3264,5.3264,119030.6486
2012-02-10 13:20:00,13.93,13.93,13.92,13.93,45141.36374435733,5.3264,5.3264,5.3226,5.3264,45141.3637
2012-02-10 13:25:00,13.93,13.93,13.92,13.93,73176.52649085294,5.3264,5.3264,5.3226,5.3264,73176.5265
2012-02-10 13:30:00,13.92,13.93,13.89,13.89,204324.0674744595,5.3226,5.3264,5.3111,5.3111,204324.0675
2012-02-10 13:35:00,13.89,13.89,13.86,13.87,532905.6783083868,5.3111,5.3111,5.2997,5.3035,532905.6783
2012-02-10 13:40:00,13.88,13.9,13.87,13.89,128058.92135899264,5.3073,5.315,5.3035,5.3111,128058.9214
2012-02-10 13:45:00,13.9,13.91,13.89,13.91,94559.2777381801,5.315,5.3188,5.3111,5.3188,94559.2777
2012-02-10 13:50:00,13.91,13.91,13.9,13.91,168923.73485388453,5.3188,5.3188,5.315,5.3188,168923.7349
2012-02-10 13:55:00,13.91,13.91,13.9,13.9,120931.3376098836,5.3188,5.3188,5.315,5.315,120931.3376
2012-02-10 14:00:00,13.9,13.91,13.89,13.91,102162.03373722977,5.315,5.3188,5.3111,5.3188,102162.0337
2012-02-10 14:05:00,13.91,13.92,13.91,13.92,126158.23235923024,5.3188,5.3226,5.3188,5.3226,126158.2324
2012-02-10 14:10:00,13.92,13.94,13.92,13.93,113328.58161083392,5.3226,5.3303,5.3226,5.3264,113328.5816
2012-02-10 14:15:00,13.93,13.94,13.92,13.93,140650.98598241864,5.3264,5.3303,5.3226,5.3264,140650.986
2012-02-10 14:20:00,13.93,13.94,13.91,13.91,120693.75148491329,5.3264,5.3303,5.3188,5.3188,120693.7515
2012-02-10 14:25:00,13.91,13.92,13.91,13.91,162508.90947968638,5.3188,5.3226,5.3188,5.3188,162508.9095
2012-02-10 14:30:00,13.91,13.91,13.9,13.91,100261.34473746734,5.3188,5.3188,5.315,5.3188,100261.3447
2012-02-10 14:35:00,13.91,13.91,13.9,13.91,157044.42860536944,5.3188,5.3188,5.315,5.3188,157044.4286
2012-02-10 14:40:00,13.91,13.91,13.9,13.91,121644.09598479448,5.3188,5.3188,5.315,5.3188,121644.096
2012-02-10 14:45:00,13.91,13.91,13.89,13.89,144927.53623188406,5.3188,5.3188,5.3111,5.3111,144927.5362
2012-02-10 14:50:00,13.89,13.9,13.88,13.89,129722.02423378474,5.3111,5.315,5.3073,5.3111,129722.0242
2012-02-10 14:55:00,13.89,13.89,13.89,13.89,60346.87574245664,5.3111,5.3111,5.3111,5.3111,60346.8757
2012-02-10 15:00:00,13.89,13.89,13.87,13.87,132335.47160845806,5.3111,5.3111,5.3035,5.3035,132335.4716
2012-02-10 15:05:00,13.87,13.88,13.87,13.88,223093.3713471133,5.3035,5.3073,5.3035,5.3073,223093.3713
2012-02-10 15:10:00,13.88,13.89,13.87,13.89,192919.93347588505,5.3073,5.3111,5.3035,5.3111,192919.9335
2012-02-10 15:15:00,13.89,13.89,13.89,13.89,97410.31123782371,5.3111,5.3111,5.3111,5.3111,97410.3112
2012-02-10 15:20:00,13.89,13.89,13.88,13.89,198146.82822523164,5.3111,5.3111,5.3073,5.3111,198146.8282
2012-02-10 15:25:00,13.89,13.89,13.88,13.89,162033.73722974578,5.3111,5.3111,5.3073,5.3111,162033.7372
2012-02-10 15:30:00,13.89,13.91,13.89,13.9,399619.86220004753,5.3111,5.3188,5.3111,5.315,399619.8622
2012-02-10 15:35:00,13.9,13.9,13.89,13.89,166547.8736041815,5.315,5.315,5.3111,5.3111,166547.8736
2012-02-10 15:40:00,13.89,13.89,13.89,13.89,145402.70848182467,5.3111,5.3111,5.3111,5.3111,145402.7085
2012-02-10 15:45:00,13.89,13.9,13.88,13.89,291755.76146353054,5.3111,5.315,5.3073,5.3111,291755.7615
2012-02-10 15:50:00,13.88,13.89,13.88,13.88,426704.680446662,5.3073,5.3111,5.3073,5.3073,426704.6804
2012-02-10 15:55:00,13.88,13.9,13.88,13.9,812544.5473984319,5.3073,5.315,5.3073,5.315,812544.5474
2012-02-13 09:30:00,14.01,14.09,13.98,14.08,597291.5181753386,5.357,5.3876,5.3456,5.3838,597291.5182
2012-02-13 09:35:00,14.08,14.1,14.03,14.05,261107.1513423616,5.3838,5.3914,5.3647,5.3723,261107.1513
2012-02-13 09:40:00,14.05,14.05,14.02,14.02,143739.60560703254,5.3723,5.3723,5.3608,5.3608,143739.6056
2012-02-13 09:45:00,14.02,14.02,13.99,14.02,277975.76621525304,5.3608,5.3608,5.3494,5.3608,277975.7662
2012-02-13 09:50:00,14.01,14.02,13.98,13.99,328106.4385839867,5.357,5.3608,5.3456,5.3494,328106.4386
2012-02-13 09:55:00,13.99,14.01,13.99,14.01,233547.16084580665,5.3494,5.357,5.3494,5.357,233547.1608
2012-02-13 10:00:00,14.01,14.01,13.98,13.98,189118.5554763602,5.357,5.357,5.3456,5.3456,189118.5555
2012-02-13 10:05:00,13.98,14.0,13.97,13.98,152767.87835590402,5.3456,5.3532,5.3417,5.3456,152767.8784
2012-02-13 10:10:00,13.98,13.98,13.93,13.94,236873.36659539083,5.3456,5.3456,5.3264,5.3303,236873.3666
2012-02-13 10:15:00,13.94,13.94,13.91,13.94,196008.5531004989,5.3303,5.3303,5.3188,5.3303,196008.5531
2012-02-13 10:20:00,13.94,13.97,13.93,13.96,208600.6177239249,5.3303,5.3417,5.3264,5.3379,208600.6177
2012-02-13 10:25:00,13.96,13.96,13.93,13.93,140175.81373247804,5.3379,5.3379,5.3264,5.3264,140175.8137
2012-02-13 10:30:00,13.93,13.94,13.89,13.91,244951.2948443811,5.3264,5.3303,5.3111,5.3188,244951.2948
2012-02-13 10:35:00,13.91,13.92,13.9,13.9,110477.5481111903,5.3188,5.3226,5.315,5.315,110477.5481
2012-02-13 10:40:00,13.9,13.92,13.9,13.91,119505.82086006178,5.315,5.3226,5.315,5.3188,119505.8209
2012-02-13 10:45:00,13.91,13.91,13.89,13.91,122119.2682347351,5.3188,5.3188,5.3111,5.3188,122119.2682
2012-02-13 10:50:00,13.91,13.93,13.9,13.93,108101.6868614873,5.3188,5.3264,5.315,5.3264,108101.6869
2012-02-13 10:55:00,13.93,13.94,13.91,13.94,122594.4404846757,5.3264,5.3303,5.3188,5.3303,122594.4405
2012-02-13 11:00:00,13.94,13.98,13.94,13.96,166547.8736041815,5.3303,5.3456,5.3303,5.3379,166547.8736
2012-02-13 11:05:00,13.96,13.96,13.95,13.96,72226.18199097173,5.3379,5.3379,5.3341,5.3379,72226.182
2012-02-13 11:10:00,13.95,13.97,13.95,13.96,224043.7158469945,5.3341,5.3417,5.3341,5.3379,224043.7158
2012-02-13 11:15:00,13.96,13.97,13.96,13.97,151579.9477310525,5.3379,5.3417,5.3379,5.3417,151579.9477
2012-02-13 11:20:00,13.97,13.97,13.94,13.95,75077.21549061534,5.3417,5.3417,5.3303,5.3341,75077.2155
2012-02-13 11:25:00,13.95,13.98,13.95,13.97,173200.28510334998,5.3341,5.3456,5.3341,5.3417,173200.2851
2012-02-13 11:30:00,13.97,13.99,13.97,13.99,82917.55761463531,5.3417,5.3494,5.3417,5.3494,82917.5576
2012-02-13 11:35:00,13.98,13.98,13.95,13.96,109527.2036113091,5.3456,5.3456,5.3341,5.3379,109527.2036
2012-02-13 11:40:00,13.96,13.96,13.95,13.95,38488.95224518888,5.3379,5.3379,5.3341,5.3341,38488.9522
2012-02-13 11:45:00,13.95,13.99,13.94,13.98,300308.8619624614,5.3341,5.3494,5.3303,5.3456,300308.862
2012-02-13 11:50:00,13.98,13.99,13.98,13.98,41577.57186980281,5.3456,5.3494,5.3456,5.3456,41577.5719
2012-02-13 11:55:00,13.99,13.99,13.97,13.97,167023.04585412212,5.3494,5.3494,5.3417,5.3417,167023.0459
2012-02-13 12:00:00,13.97,13.98,13.97,13.97,88382.03848895225,5.3417,5.3456,5.3417,5.3417,88382.0385
2012-02-13 12:05:00,13.97,13.97,13.95,13.95,62247.56474221905,5.3417,5.3417,5.3341,5.3341,62247.5647
2012-02-13 12:10:00,13.95,13.95,13.94,13.94,59634.11736754574,5.3341,5.3341,5.3303,5.3303,59634.1174
2012-02-13 12:15:00,13.94,13.96,13.94,13.95,153005.46448087433,5.3303,5.3379,5.3303,5.3341,153005.4645
2012-02-13 12:20:00,13.95,13.96,13.94,13.95,42527.91636968401,5.3341,5.3379,5.3303,5.3341,42527.9164
2012-02-13 12:25:00,13.96,13.96,13.94,13.94,35875.504870515564,5.3379,5.3379,5.3303,5.3303,35875.5049
2012-02-13 12:30:00,13.94,13.94,13.93,13.94,74126.87099073414,5.3303,5.3303,5.3264,5.3303,74126.871
2012-02-13 12:35:00,13.94,13.94,13.93,13.93,79591.35186505108,5.3303,5.3303,5.3264,5.3264,79591.3519
2012-02-13 12:40:00,13.93,13.93,13.91,13.91,58208.600617723925,5.3264,5.3264,5.3188,5.3188,58208.6006
2012-02-13 12:45:00,13.91,13.93,13.91,13.91,107626.51461154668,5.3188,5.3264,5.3188,5.3188,107626.5146
2012-02-13 12:50:00,13.92,13.94,13.91,13.93,65098.59824186267,5.3226,5.3303,5.3188,5.3264,65098.5982
2012-02-13 12:55:00,13.93,13.94,13.93,13.94,49893.08624376336,5.3264,5.3303,5.3264,5.3303,49893.0862
2012-02-13 13:00:00,13.94,13.95,13.94,13.95,94321.6916132098,5.3303,5.3341,5.3303,5.3341,94321.6916
2012-02-13 13:05:00,13.95,13.96,13.95,13.96,60346.87574245664,5.3341,5.3379,5.3341,5.3379,60346.8757
2012-02-13 13:10:00,13.96,13.96,13.95,13.95,95509.6222380613,5.3379,5.3379,5.3341,5.3341,95509.6222
2012-02-13 13:15:00,13.96,13.96,13.93,13.93,356616.7735804229,5.3379,5.3379,5.3264,5.3264,356616.7736
2012-02-13 13:20:00,13.93,13.94,13.93,13.94,29460.67949631741,5.3264,5.3303,5.3264,5.3303,29460.6795
2012-02-13 13:25:00,13.94,13.94,13.94,13.94,14492.753623188406,5.3303,5.3303,5.3303,5.3303,14492.7536
2012-02-13 13:30:00,13.94,13.94,13.93,13.94,66048.94274174389,5.3303,5.3303,5.3264,5.3303,66048.9427
2012-02-13 13:35:00,13.94,13.95,13.94,13.94,97410.31123782371,5.3303,5.3341,5.3303,5.3303,97410.3112
2012-02-13 13:40:00,13.94,13.95,13.94,13.95,20432.406747445948,5.3303,5.3341,5.3303,5.3341,20432.4067
2012-02-13 13:45:00,13.94,13.95,13.94,13.94,200285.1033499644,5.3303,5.3341,5.3303,5.3303,200285.1033
2012-02-13 13:50:00,13.94,13.94,13.93,13.94,226657.16322166787,5.3303,5.3303,5.3264,5.3303,226657.1632
2012-02-13 13:55:00,13.94,13.95,13.94,13.94,120456.16535994298,5.3303,5.3341,5.3303,5.3303,120456.1654
2012-02-13 14:00:00,13.94,13.95,13.94,13.94,79116.17961511048,5.3303,5.3341,5.3303,5.3303,79116.1796
2012-02-13 14:05:00,13.94,13.95,13.94,13.94,55595.153243050605,5.3303,5.3341,5.3303,5.3303,55595.1532
2012-02-13 14:10:00,13.94,13.94,13.94,13.94,160845.8066048943,5.3303,5.3303,5.3303,5.3303,160845.8066
2012-02-13 14:15:00,13.94,13.95,13.94,13.95,62960.32311712996,5.3303,5.3341,5.3303,5.3341,62960.3231
2012-02-13 14:20:00,13.95,13.95,13.93,13.93,255167.49821810407,5.3341,5.3341,5.3264,5.3264,255167.4982
2012-02-13 14:25:00,13.93,13.94,13.92,13.93,164884.77072938942,5.3264,5.3303,5.3226,5.3264,164884.7707
2012-02-13 14:30:00,13.93,13.94,13.93,13.94,332145.4027084818,5.3264,5.3303,5.3264,5.3303,332145.4027
2012-02-13 14:35:00,13.94,13.96,13.94,13.94,169398.90710382513,5.3303,5.3379,5.3303,5.3303,169398.9071
2012-02-13 14:40:00,13.94,13.97,13.94,13.96,171062.00997861725,5.3303,5.3417,5.3303,5.3379,171062.01
2012-02-13 14:45:00,13.96,13.96,13.94,13.94,39201.71062009979,5.3379,5.3379,5.3303,5.3303,39201.7106
2012-02-13 14:50:00,13.95,13.95,13.94,13.94,152055.11998099313,5.3341,5.3341,5.3303,5.3303,152055.12
2012-02-13 14:55:00,13.94,13.95,13.94,13.95,234259.9192207175,5.3303,5.3341,5.3303,5.3341,234259.9192
2012-02-13 15:00:00,13.95,13.96,13.94,13.94,331432.6443335709,5.3341,5.3379,5.3303,5.3303,331432.6443
2012-02-13 15:05:00,13.94,13.95,13.93,13.95,111427.89261107153,5.3303,5.3341,5.3264,5.3341,111427.8926
2012-02-13 15:10:00,13.94,13.97,13.94,13.97,217391.30434782608,5.3303,5.3417,5.3303,5.3417,217391.3043
2012-02-13 15:15:00,13.97,13.97,13.96,13.97,89569.96911380376,5.3417,5.3417,5.3379,5.3417,89569.9691
2012-02-13 15:20:00,13.97,13.97,13.95,13.97,201235.4478498456,5.3417,5.3417,5.3341,5.3417,201235.4478
2012-02-13 15:25:00,13.97,13.99,13.97,13.99,260869.5652173913,5.3417,5.3494,5.3417,5.3494,260869.5652
2012-02-13 15:30:00,13.98,13.99,13.96,13.96,140175.81373247804,5.3456,5.3494,5.3379,5.3379,140175.8137
2012-02-13 15:35:00,13.96,13.96,13.94,13.96,217628.8904727964,5.3379,5.3379,5.3303,5.3379,217628.8905
2012-02-13 15:40:00,13.95,13.95,13.94,13.94,112615.82323592305,5.3341,5.3341,5.3303,5.3303,112615.8232
2012-02-13 15:45:00,13.94,13.95,13.93,13.95,132335.47160845806,5.3303,5.3341,5.3264,5.3341,132335.4716
2012-02-13 15:50:00,13.94,13.95,13.94,13.95,358042.2903302447,5.3303,5.3341,5.3303,5.3341,358042.2903
2012-02-13 15:55:00,13.95,13.96,13.95,13.96,366357.8047042053,5.3341,5.3379,5.3341,5.3379,366357.8047
2012-02-14 09:30:00,13.89,13.97,13.86,13.95,238774.05559515324,5.3111,5.3417,5.2997,5.3341,238774.0556
2012-02-14 09:35:00,13.94,13.97,13.93,13.97,177001.6631028748,5.3303,5.3417,5.3264,5.3417,177001.6631
2012-02-14 09:40:00,13.97,13.98,13.94,13.96,137562.3663578047,5.3417,5.3456,5.3303,5.3379,137562.3664
2012-02-14 09:45:00,13.97,13.99,13.97,13.97,202185.7923497268,5.3417,5.3494,5.3417,5.3417,202185.7923
2012-02-14 09:50:00,13.97,13.97,13.95,13.96,166310.28747921123,5.3417,5.3417,5.3341,5.3379,166310.2875
2012-02-14 09:55:00,13.96,13.97,13.91,13.91,156569.25635542884,5.3379,5.3417,5.3188,5.3188,156569.2564
2012-02-14 10:00:00,13.91,13.93,13.9,13.91,111190.3064861012,5.3188,5.3264,5.315,5.3188,111190.3065
2012-02-14 10:05:00,13.91,13.91,13.88,13.89,209788.54834877644,5.3188,5.3188,5.3073,5.3111,209788.5483
2012-02-14 10:10:00,13.89,13.89,13.85,13.87,305773.3428367783,5.3111,5.3111,5.2958,5.3035,305773.3428
2012-02-14 10:15:00,13.87,13.87,13.85,13.85,176764.0769779045,5.3035,5.3035,5.2958,5.2958,176764.077
2012-02-14 10:20:00,13.86,13.89,13.85,13.88,154193.39510572582,5.2997,5.3111,5.2958,5.3073,154193.3951
2012-02-14 10:25:00,13.88,13.9,13.88,13.89,329531.9553338085,5.3073,5.315,5.3073,5.3111,329531.9553
2012-02-14 10:30:00,13.89,13.9,13.87,13.9,180327.868852459,5.3111,5.315,5.3035,5.315,180327.8689
2012-02-14 10:35:00,13.89,13.9,13.89,13.89,89332.38298883346,5.3111,5.315,5.3111,5.3111,89332.383
2012-02-14 10:40:00,13.89,13.9,13.89,13.89,121644.09598479448,5.3111,5.315,5.3111,5.3111,121644.096
2012-02-14 10:45:00,13.89,13.9,13.88,13.88,131147.54098360657,5.3111,5.315,5.3073,5.3073,131147.541
2012-02-14 10:50:00,13.88,13.88,13.86,13.87,116417.20123544784,5.3073,5.3073,5.2997,5.3035,116417.2012
2012-02-14 10:55:00,13.86,13.88,13.85,13.88,114754.09836065574,5.2997,5.3073,5.2958,5.3073,114754.0984
2012-02-14 11:00:00,13.87,13.88,13.86,13.86,88144.45236398195,5.3035,5.3073,5.2997,5.2997,88144.4524
2012-02-14 11:05:00,13.86,13.87,13.85,13.86,89332.38298883346,5.2997,5.3035,5.2958,5.2997,89332.383
2012-02-14 11:10:00,13.86,13.87,13.85,13.87,78641.00736516988,5.2997,5.3035,5.2958,5.3035,78641.0074
2012-02-14 11:15:00,13.87,13.88,13.85,13.85,126870.99073414112,5.3035,5.3073,5.2958,5.2958,126870.9907
2012-02-14 11:20:00,13.86,13.87,13.85,13.85,167498.21810406272,5.2997,5.3035,5.2958,5.2958,167498.2181
2012-02-14 11:25:00,13.85,13.88,13.85,13.88,77928.24899025897,5.2958,5.3073,5.2958,5.3073,77928.249
2012-02-14 11:30:00,13.89,13.89,13.87,13.88,98360.65573770492,5.3111,5.3111,5.3035,5.3073,98360.6557
2012-02-14 11:35:00,13.87,13.87,13.86,13.86,127108.57685911145,5.3035,5.3035,5.2997,5.2997,127108.5769
2012-02-14 11:40:00,13.86,13.87,13.86,13.86,47992.39724400095,5.2997,5.3035,5.2997,5.2997,47992.3972
2012-02-14 11:45:00,13.86,13.87,13.86,13.86,68662.3901164172,5.2997,5.3035,5.2997,5.2997,68662.3901
2012-02-14 11:50:00,13.86,13.89,13.85,13.86,275837.49109052034,5.2997,5.3111,5.2958,5.2997,275837.4911
2012-02-14 11:55:00,13.86,13.86,13.83,13.86,93371.34711332858,5.2997,5.2997,5.2882,5.2997,93371.3471
2012-02-14 12:00:00,13.85,13.86,13.84,13.84,54407.2226181991,5.2958,5.2997,5.292,5.292,54407.2226
2012-02-14 12:05:00,13.84,13.86,13.84,13.86,39439.29674507009,5.292,5.2997,5.292,5.2997,39439.2967
2012-02-14 12:10:00,13.86,13.86,13.85,13.85,48705.15561891186,5.2997,5.2997,5.2958,5.2958,48705.1556
2012-02-14 12:15:00,13.85,13.85,13.83,13.84,69612.7346162984,5.2958,5.2958,5.2882,5.292,69612.7346
2012-02-14 12:20:00,13.85,13.85,13.83,13.83,64148.25374198147,5.2958,5.2958,5.2882,5.2882,64148.2537
2012-02-14 12:25:00,13.83,13.84,13.82,13.84,73176.52649085294,5.2882,5.292,5.2844,5.292,73176.5265
2012-02-14 12:30:00,13.84,13.85,13.83,13.83,43953.43311950582,5.292,5.2958,5.2882,5.2882,43953.4331
2012-02-14 12:35:00,13.83,13.84,13.83,13.83,114991.68448562604,5.2882,5.292,5.2882,5.2882,114991.6845
2012-02-14 12:40:00,13.83,13.85,13.83,13.84,43715.84699453552,5.2882,5.2958,5.2882,5.292,43715.847
2012-02-14 12:45:00,13.84,13.85,13.84,13.85,20194.820622475647,5.292,5.2958,5.292,5.2958,20194.8206
2012-02-14 12:50:00,13.84,13.85,13.83,13.83,90757.89973865528,5.292,5.2958,5.2882,5.2882,90757.8997
2012-02-14 12:55:00,13.83,13.83,13.81,13.81,106200.99786172489,5.2882,5.2882,5.2805,5.2805,106200.9979
2012-02-14 13:00:00,13.81,13.81,13.78,13.81,182703.73010216205,5.2805,5.2805,5.2691,5.2805,182703.7301
2012-02-14 13:05:00,13.8,13.81,13.79,13.79,61297.22024233785,5.2767,5.2805,5.2729,5.2729,61297.2202
2012-02-14 13:10:00,13.79,13.79,13.78,13.78,169398.90710382513,5.2729,5.2729,5.2691,5.2691,169398.9071
2012-02-14 13:15:00,13.78,13.78,13.78,13.78,45141.36374435733,5.2691,5.2691,5.2691,5.2691,45141.3637
2012-02-14 13:20:00,13.78,13.81,13.78,13.8,149204.08648134948,5.2691,5.2805,5.2691,5.2767,149204.0865
2012-02-14 13:25:00,13.81,13.81,13.8,13.81,51556.18911855548,5.2805,5.2805,5.2767,5.2805,51556.1891
2012-02-14 13:30:00,13.81,13.83,13.81,13.83,96222.3806129722,5.2805,5.2882,5.2805,5.2882,96222.3806
2012-02-14 13:35:00,13.83,13.83,13.82,13.83,162508.90947968638,5.2882,5.2882,5.2844,5.2882,162508.9095
2012-02-14 13:40:00,13.83,13.86,13.83,13.84,192682.3473509147,5.2882,5.2997,5.2882,5.292,192682.3474
2012-02-14 13:45:00,13.84,13.86,13.83,13.86,128534.09360893324,5.292,5.2997,5.2882,5.2997,128534.0936
2012-02-14 13:50:00,13.86,13.86,13.81,13.81,296269.8978379663,5.2997,5.2997,5.2805,5.2805,296269.8978
2012-02-14 13:55:00,13.81,13.85,13.81,13.84,432169.1613209789,5.2805,5.2958,5.2805,5.292,432169.1613
2012-02-14 14:00:00,13.84,13.84,13.81,13.82,279638.8690900452,5.292,5.292,5.2805,5.2844,279638.8691
2012-02-14 14:05:00,13.82,13.82,13.78,13.79,216440.95984794488,5.2844,5.2844,5.2691,5.2729,216440.9598
2012-02-14 14:10:00,13.79,13.8,13.78,13.79,234735.0914706581,5.2729,5.2767,5.2691,5.2729,234735.0915
2012-02-14 14:15:00,13.79,13.79,13.77,13.78,108101.6868614873,5.2729,5.2729,5.2653,5.2691,108101.6869
2012-02-14 14:20:00,13.78,13.78,13.77,13.78,223806.12972202423,5.2691,5.2691,5.2653,5.2691,223806.1297
2012-02-14 14:25:00,13.78,13.79,13.78,13.79,114516.51223568544,5.2691,5.2729,5.2691,5.2729,114516.5122
2012-02-14 14:30:00,13.79,13.79,13.78,13.79,125445.47398431932,5.2729,5.2729,5.2691,5.2729,125445.474
2012-02-14 14:35:00,13.79,13.81,13.78,13.81,91945.83036350676,5.2729,5.2805,5.2691,5.2805,91945.8304
2012-02-14 14:40:00,13.81,13.82,13.81,13.81,270848.182466144,5.2805,5.2844,5.2805,5.2805,270848.1825
2012-02-14 14:45:00,13.81,13.83,13.79,13.8,425279.1636968401,5.2805,5.2882,5.2729,5.2767,425279.1637
2012-02-14 14:50:00,13.8,13.81,13.8,13.81,101924.44761225944,5.2767,5.2805,5.2767,5.2805,101924.4476
2012-02-14 14:55:00,13.81,13.82,13.81,13.81,103112.37823711096,5.2805,5.2844,5.2805,5.2805,103112.3782
2012-02-14 15:00:00,13.81,13.84,13.81,13.83,150154.4309812307,5.2805,5.292,5.2805,5.2882,150154.431
2012-02-14 15:05:00,13.83,13.86,13.83,13.85,173913.04347826086,5.2882,5.2997,5.2882,5.2958,173913.0435
2012-02-14 15:10:00,13.85,13.86,13.84,13.84,196008.5531004989,5.2958,5.2997,5.292,5.292,196008.5531
2012-02-14 15:15:00,13.84,13.84,13.81,13.81,93371.34711332858,5.292,5.292,5.2805,5.2805,93371.3471
2012-02-14 15:20:00,13.82,13.82,13.78,13.79,111903.06486101211,5.2844,5.2844,5.2691,5.2729,111903.0649
2012-02-14 15:25:00,13.79,13.81,13.79,13.79,178189.59372772631,5.2729,5.2805,5.2729,5.2729,178189.5937
2012-02-14 15:30:00,13.79,13.82,13.78,13.82,169161.32097885484,5.2729,5.2844,5.2691,5.2844,169161.321
2012-02-14 15:35:00,13.82,13.85,13.81,13.84,255405.0843430744,5.2844,5.2958,5.2805,5.292,255405.0843
2012-02-14 15:40:00,13.84,13.85,13.83,13.83,538132.5730577335,5.292,5.2958,5.2882,5.2882,538132.5731
2012-02-14 15:45:00,13.83,13.87,13.83,13.87,513898.7883107626,5.2882,5.3035,5.2882,5.3035,513898.7883
2012-02-14 15:50:00,13.87,13.89,13.83,13.85,794963.1741506297,5.3035,5.3111,5.2882,5.2958,794963.1742
2012-02-14 15:55:00,13.85,13.87,13.83,13.87,1500831.551437396,5.2958,5.3035,5.2882,5.3035,1500831.5514
2012-02-15 09:30:00,13.98,13.99,13.9,13.94,657638.3939177953,5.3456,5.3494,5.315,5.3303,657638.3939
2012-02-15 09:35:00,13.93,13.97,13.84,13.85,408885.7210738893,5.3264,5.3417,5.292,5.2958,408885.7211
2012-02-15 09:40:00,13.85,13.89,13.84,13.88,287004.0389641245,5.2958,5.3111,5.292,5.3073,287004.039
2012-02-15 09:45:00,13.88,13.93,13.86,13.89,504395.3433119506,5.3073,5.3264,5.2997,5.3111,504395.3433
2012-02-15 09:50:00,13.89,13.96,13.88,13.96,636255.6426704681,5.3111,5.3379,5.3073,5.3379,636255.6427
2012-02-15 09:55:00,13.96,14.0,13.92,13.99,315514.3739605607,5.3379,5.3532,5.3226,5.3494,315514.374
2012-02-15 10:00:00,13.99,14.03,13.98,13.99,451413.6374435733,5.3494,5.3647,5.3456,5.3494,451413.6374
2012-02-15 10:05:00,13.99,14.01,13.97,13.98,412211.9268234736,5.3494,5.357,5.3417,5.3456,412211.9268
2012-02-15 10:10:00,13.98,14.0,13.98,13.99,400332.6205749585,5.3456,5.3532,5.3456,5.3494,400332.6206
2012-02-15 10:15:00,13.99,14.05,13.98,14.03,672131.1475409836,5.3494,5.3723,5.3456,5.3647,672131.1475
2012-02-15 10:20:00,14.03,14.05,14.01,14.04,241149.91684485623,5.3647,5.3723,5.357,5.3685,241149.9168
2012-02-15 10:25:00,14.03,14.05,14.02,14.05,160608.22047992397,5.3647,5.3723,5.3608,5.3723,160608.2205
2012-02-15 10:30:00,14.05,14.06,14.04,14.05,204324.0674744595,5.3723,5.3761,5.3685,5.3723,204324.0675
2012-02-15 10:35:00,14.05,14.07,14.05,14.05,258968.8762176289,5.3723,5.38,5.3723,5.3723,258968.8762
2012-02-15 10:40:00,14.05,14.09,14.05,14.09,357091.9458303635,5.3723,5.3876,5.3723,5.3876,357091.9458
2012-02-15 10:45:00,14.09,14.13,14.09,14.13,727488.714659064,5.3876,5.4029,5.3876,5.4029,727488.7147
2012-02-15 10:50:00,14.13,14.15,14.12,14.15,554050.8434307437,5.4029,5.4106,5.3991,5.4106,554050.8434
2012-02-15 10:55:00,14.15,14.15,14.13,14.13,338322.6419577097,5.4106,5.4106,5.4029,5.4029,338322.642
2012-02-15 11:00:00,14.13,14.13,14.09,14.12,324305.0605844619,5.4029,5.4029,5.3876,5.3991,324305.0606
2012-02-15 11:05:00,14.12,14.13,14.1,14.11,434069.8503207413,5.3991,5.4029,5.3914,5.3953,434069.8503
2012-02-15 11:10:00,14.11,14.11,14.1,14.1,220717.5100974104,5.3953,5.3953,5.3914,5.3914,220717.5101
2012-02-15 11:15:00,14.1,14.12,14.1,14.11,98598.24186267522,5.3914,5.3991,5.3914,5.3953,98598.2419
2012-02-15 11:20:00,14.11,14.14,14.11,14.12,188168.21097647896,5.3953,5.4067,5.3953,5.3991,188168.211
2012-02-15 11:25:00,14.12,14.14,14.12,14.14,122119.2682347351,5.3991,5.4067,5.3991,5.4067,122119.2682
2012-02-15 11:30:00,14.14,14.14,14.11,14.11,118793.06248515088,5.4067,5.4067,5.3953,5.3953,118793.0625
2012-02-15 11:35:00,14.11,14.13,14.1,14.12,123782.3711095272,5.3953,5.4029,5.3914,5.3991,123782.3711
2012-02-15 11:40:00,14.12,14.14,14.12,14.14,222855.78522214305,5.3991,5.4067,5.3991,5.4067,222855.7852
2012-02-15 11:45:00,14.14,14.14,14.13,14.13,214065.09859824184,5.4067,5.4067,5.4029,5.4029,214065.0986
2012-02-15 11:50:00,14.14,14.18,14.13,14.18,451888.8096935139,5.4067,5.422,5.4029,5.422,451888.8097
2012-02-15 11:55:00,14.18,14.21,14.18,14.21,307436.44571157044,5.422,5.4335,5.422,5.4335,307436.4457
2012-02-15 12:00:00,14.21,14.25,14.2,14.23,2617248.752672844,5.4335,5.4488,5.4297,5.4411,2617248.7527
2012-02-15 12:05:00,14.23,14.25,14.23,14.24,510572.5825611784,5.4411,5.4488,5.4411,5.445,510572.5826
2012-02-15 12:10:00,14.23,14.25,14.22,14.22,1034925.1603706344,5.4411,5.4488,5.4373,5.4373,1034925.1604
2012-02-15 12:15:00,14.22,14.25,14.21,14.22,537894.9869327631,5.4373,5.4488,5.4335,5.4373,537894.9869
2012-02-15 12:20:00,14.22,14.23,14.22,14.22,187930.62485150868,5.4373,5.4411,5.4373,5.4373,187930.6249
2012-02-15 12:25:00,14.23,14.24,14.21,14.23,222143.02684723213,5.4411,5.445,5.4335,5.4411,222143.0268
2012-02-15 12:30:00,14.22,14.23,14.19,14.2,446424.32881919696,5.4373,5.4411,5.4258,5.4297,446424.3288
2012-02-15 12:35:00,14.2,14.21,14.19,14.2,173200.28510334998,5.4297,5.4335,5.4258,5.4297,173200.2851
2012-02-15 12:40:00,14.2,14.21,14.18,14.18,211214.06509859825,5.4297,5.4335,5.422,5.422,211214.0651
2012-02-15 12:45:00,14.18,14.21,14.18,14.2,350914.7065811357,5.422,5.4335,5.422,5.4297,350914.7066
2012-02-15 12:50:00,14.19,14.21,14.14,14.15,647422.1905440722,5.4258,5.4335,5.4067,5.4106,647422.1905
2012-02-15 12:55:00,14.15,14.17,14.14,14.15,284390.5915894512,5.4106,5.4182,5.4067,5.4106,284390.5916
2012-02-15 13:00:00,14.15,14.15,14.07,14.11,868614.8728914232,5.4106,5.4106,5.38,5.3953,868614.8729
2012-02-15 13:05:00,14.11,14.13,14.09,14.12,248515.0867189356,5.3953,5.4029,5.3876,5.3991,248515.0867
2012-02-15 13:10:00,14.11,14.12,14.07,14.07,219767.16559752912,5.3953,5.3991,5.38,5.38,219767.1656
2012-02-15 13:15:00,14.07,14.09,14.05,14.07,485863.62556426704,5.38,5.3876,5.3723,5.38,485863.6256
2012-02-15 13:20:00,14.07,14.1,14.06,14.08,172962.69897837966,5.38,5.3914,5.3761,5.3838,172962.699
2012-02-15 13:25:00,14.08,14.09,14.07,14.08,96697.5528629128,5.3838,5.3876,5.38,5.3838,96697.5529
2012-02-15 13:30:00,14.08,14.08,14.04,14.05,162271.3233547161,5.3838,5.3838,5.3685,5.3723,162271.3234
2012-02-15 13:35:00,14.05,14.07,14.04,14.05,124019.9572344975,5.3723,5.38,5.3685,5.3723,124019.9572
2012-02-15 13:40:00,14.06,14.07,14.03,14.05,124495.1294844381,5.3761,5.38,5.3647,5.3723,124495.1295
2012-02-15 13:45:00,14.05,14.06,14.03,14.06,156094.08410548823,5.3723,5.3761,5.3647,5.3761,156094.0841
2012-02-15 13:50:00,14.06,14.08,14.05,14.07,204561.6535994298,5.3761,5.3838,5.3723,5.38,204561.6536
2012-02-15 13:55:00,14.07,14.11,14.07,14.1,164647.1846044191,5.38,5.3953,5.38,5.3914,164647.1846
2012-02-15 14:00:00,14.11,14.12,14.08,14.09,398431.931575196,5.3953,5.3991,5.3838,5.3876,398431.9316
2012-02-15 14:05:00,14.09,14.1,14.06,14.08,350914.7065811357,5.3876,5.3914,5.3761,5.3838,350914.7066
2012-02-15 14:10:00,14.08,14.08,14.05,14.05,154430.98123069614,5.3838,5.3838,5.3723,5.3723,154430.9812
2012-02-15 14:15:00,14.05,14.07,14.03,14.03,157044.42860536944,5.3723,5.38,5.3647,5.3647,157044.4286
2012-02-15 14:20:00,14.03,14.07,14.02,14.06,340460.9170824424,5.3647,5.38,5.3608,5.3761,340460.9171
2012-02-15 14:25:00,14.06,14.13,14.06,14.11,629128.058921359,5.3761,5.4029,5.3761,5.3953,629128.0589
2012-02-15 14:30:00,14.11,14.12,14.0,14.1,1910905.203136137,5.3953,5.3991,5.3532,5.3914,1910905.2031
2012-02-15 14:35:00,14.09,14.13,14.09,14.1,229033.02447137088,5.3876,5.4029,5.3876,5.3914,229033.0245
2012-02-15 14:40:00,14.1,14.12,14.09,14.11,149441.6726063198,5.3914,5.3991,5.3876,5.3953,149441.6726
2012-02-15 14:45:00,14.11,14.12,14.09,14.1,267046.8044666192,5.3953,5.3991,5.3876,5.3914,267046.8045
2012-02-15 14:50:00,14.1,14.11,14.06,14.06,215253.02922309336,5.3914,5.3953,5.3761,5.3761,215253.0292
2012-02-15 14:55:00,14.06,14.07,14.02,14.02,287004.0389641245,5.3761,5.38,5.3608,5.3608,287004.039
2012-02-15 15:00:00,14.02,14.02,14.0,14.0,177239.2492278451,5.3608,5.3608,5.3532,5.3532,177239.2492
2012-02-15 15:05:00,14.01,14.02,13.99,14.0,185079.59135186503,5.357,5.3608,5.3494,5.3532,185079.5914
2012-02-15 15:10:00,14.0,14.02,13.99,14.01,191969.5889760038,5.3532,5.3608,5.3494,5.357,191969.589
2012-02-15 15:15:00,14.01,14.01,13.99,13.99,347826.0869565217,5.357,5.357,5.3494,5.3494,347826.087
2012-02-15 15:20:00,14.0,14.0,13.98,13.98,258018.53171774768,5.3532,5.3532,5.3456,5.3456,258018.5317
2012-02-15 15:25:00,13.98,14.01,13.98,14.01,279401.2829650748,5.3456,5.357,5.3456,5.357,279401.283
2012-02-15 15:30:00,14.01,14.01,13.98,14.0,628652.8866714184,5.357,5.357,5.3456,5.3532,628652.8867
2012-02-15 15:35:00,13.99,14.01,13.99,14.01,441435.0201948207,5.3494,5.357,5.3494,5.357,441435.0202
2012-02-15 15:40:00,14.02,14.04,14.01,14.04,340460.9170824424,5.3608,5.3685,5.357,5.3685,340460.9171
2012-02-15 15:45:00,14.04,14.06,14.03,14.03,666666.6666666666,5.3685,5.3761,5.3647,5.3647,666666.6667
2012-02-15 15:50:00,14.03,14.04,14.01,14.02,530529.8170586838,5.3647,5.3685,5.357,5.3608,530529.8171
2012-02-15 15:55:00,14.03,14.03,14.0,14.02,717747.6835352816,5.3647,5.3647,5.3532,5.3608,717747.6835
2012-02-16 09:30:00,14.03,14.14,14.03,14.09,488239.4868139701,5.3647,5.4067,5.3647,5.3876,488239.4868
2012-02-16 09:35:00,14.1,14.13,14.07,14.09,255167.49821810407,5.3914,5.4029,5.38,5.3876,255167.4982
2012-02-16 09:40:00,14.1,14.1,14.05,14.07,505345.6878118318,5.3914,5.3914,5.3723,5.38,505345.6878
2012-02-16 09:45:00,14.07,14.09,14.05,14.08,498930.8624376337,5.38,5.3876,5.3723,5.3838,498930.8624
2012-02-16 09:50:00,14.08,14.1,14.03,14.03,556664.290805417,5.3838,5.3914,5.3647,5.3647,556664.2908
2012-02-16 09:55:00,14.03,14.07,14.03,14.07,390116.4172012355,5.3647,5.38,5.3647,5.38,390116.4172
2012-02-16 10:00:00,14.07,14.1,14.06,14.09,515799.4773105251,5.38,5.3914,5.3761,5.3876,515799.4773
2012-02-16 10:05:00,14.09,14.12,14.07,14.1,365169.87407935376,5.3876,5.3991,5.38,5.3914,365169.8741
2012-02-16 10:10:00,14.1,14.12,14.09,14.11,326205.7495842243,5.3914,5.3991,5.3876,5.3953,326205.7496
2012-02-16 10:15:00,14.11,14.11,14.08,14.1,377049.1803278689,5.3953,5.3953,5.3838,5.3914,377049.1803
2012-02-16 10:20:00,14.1,14.11,14.08,14.09,176288.9047279639,5.3914,5.3953,5.3838,5.3876,176288.9047
2012-02-16 10:25:00,14.09,14.12,14.07,14.07,902114.5165122356,5.3876,5.3991,5.38,5.38,902114.5165
2012-02-16 10:30:00,14.08,14.11,14.07,14.1,427179.8526966025,5.3838,5.3953,5.38,5.3914,427179.8527
2012-02-16 10:35:00,14.1,14.14,14.1,14.14,300784.034212402,5.3914,5.4067,5.3914,5.4067,300784.0342
2012-02-16 10:40:00,14.14,14.17,14.14,14.17,333808.50558327395,5.4067,5.4182,5.4067,5.4182,333808.5056
2012-02-16 10:45:00,14.17,14.19,14.16,14.16,180565.45497742933,5.4182,5.4258,5.4144,5.4144,180565.455
2012-02-16 10:50:00,14.16,14.18,14.16,14.17,177714.4214777857,5.4144,5.422,5.4144,5.4182,177714.4215
2012-02-16 10:55:00,14.17,14.17,14.16,14.16,148728.91423140888,5.4182,5.4182,5.4144,5.4144,148728.9142
2012-02-16 11:00:00,14.16,14.18,14.16,14.18,293656.45046329295,5.4144,5.422,5.4144,5.422,293656.4505
2012-02-16 11:05:00,14.18,14.18,14.16,14.16,302922.3093371347,5.422,5.422,5.4144,5.4144,302922.3093
2012-02-16 11:10:00,14.16,14.18,14.15,14.18,254929.91209313367,5.4144,5.422,5.4106,5.422,254929.9121
2012-02-16 11:15:00,14.18,14.2,14.18,14.19,141126.15823235924,5.422,5.4297,5.422,5.4258,141126.1582
2012-02-16 11:20:00,14.19,14.2,14.18,14.19,141838.91660727013,5.4258,5.4297,5.422,5.4258,141838.9166
2012-02-16 11:25:00,14.19,14.21,14.18,14.2,150392.017106201,5.4258,5.4335,5.422,5.4297,150392.0171
2012-02-16 11:30:00,14.2,14.2,14.17,14.18,254692.32596816347,5.4297,5.4297,5.4182,5.422,254692.326
2012-02-16 11:35:00,14.18,14.24,14.18,14.24,338797.81420765026,5.422,5.445,5.422,5.445,338797.8142
2012-02-16 11:40:00,14.24,14.24,14.23,14.24,366595.3908291756,5.445,5.445,5.4411,5.445,366595.3908
2012-02-16 11:45:00,14.24,14.28,14.24,14.28,361606.0822047992,5.445,5.4603,5.445,5.4603,361606.0822
2012-02-16 11:50:00,14.28,14.31,14.27,14.31,411023.996198622,5.4603,5.4717,5.4564,5.4717,411023.9962
2012-02-16 11:55:00,14.31,14.33,14.3,14.3,706343.5495367071,5.4717,5.4794,5.4679,5.4679,706343.5495
2012-02-16 12:00:00,14.3,14.33,14.3,14.31,515324.3050605845,5.4679,5.4794,5.4679,5.4717,515324.3051
2012-02-16 12:05:00,14.31,14.34,14.31,14.31,329056.7830838679,5.4717,5.4832,5.4717,5.4717,329056.7831
2012-02-16 12:10:00,14.31,14.33,14.31,14.32,166310.28747921123,5.4717,5.4794,5.4717,5.4756,166310.2875
2012-02-16 12:15:00,14.33,14.34,14.31,14.33,426942.2665716322,5.4794,5.4832,5.4717,5.4794,426942.2666
2012-02-16 12:20:00,14.33,14.37,14.33,14.37,332145.4027084818,5.4794,5.4947,5.4794,5.4947,332145.4027
2012-02-16 12:25:00,14.37,14.39,14.36,14.39,497030.1734378712,5.4947,5.5023,5.4909,5.5023,497030.1734
2012-02-16 12:30:00,14.39,14.39,14.37,14.37,503682.5849370397,5.5023,5.5023,5.4947,5.4947,503682.5849
2012-02-16 12:35:00,14.37,14.39,14.36,14.37,571632.216678546,5.4947,5.5023,5.4909,5.4947,571632.2167
2012-02-16 12:40:00,14.37,14.37,14.34,14.35,198384.414350202,5.4947,5.4947,5.4832,5.487,198384.4144
2012-02-16 12:45:00,14.35,14.35,14.34,14.34,169398.90710382513,5.487,5.487,5.4832,5.4832,169398.9071
2012-02-16 12:50:00,14.35,14.35,14.34,14.35,267046.8044666192,5.487,5.487,5.4832,5.487,267046.8045
2012-02-16 12:55:00,14.35,14.36,14.35,14.35,131385.12710857685,5.487,5.4909,5.487,5.487,131385.1271
2012-02-16 13:00:00,14.36,14.39,14.35,14.39,310049.89308624377,5.4909,5.5023,5.487,5.5023,310049.8931
2012-02-16 13:05:00,14.39,14.39,14.37,14.38,187455.45260156807,5.5023,5.5023,5.4947,5.4985,187455.4526
2012-02-16 13:10:00,14.38,14.39,14.38,14.39,199334.7588500832,5.4985,5.5023,5.4985,5.5023,199334.7589
2012-02-16 13:15:00,14.39,14.39,14.38,14.38,142551.67498218105,5.5023,5.5023,5.4985,5.4985,142551.675
2012-02-16 13:20:00,14.38,14.39,14.37,14.37,124732.71560940842,5.4985,5.5023,5.4947,5.4947,124732.7156
2012-02-16 13:25:00,14.38,14.39,14.38,14.39,148728.91423140888,5.4985,5.5023,5.4985,5.5023,148728.9142
2012-02-16 13:30:00,14.39,14.39,14.38,14.39,159182.70373010216,5.5023,5.5023,5.4985,5.5023,159182.7037
2012-02-16 13:35:00,14.39,14.42,14.39,14.4,390829.1755761464,5.5023,5.5138,5.5023,5.5061,390829.1756
2012-02-16 13:40:00,14.4,14.4,14.37,14.38,248039.914468995,5.5061,5.5061,5.4947,5.4985,248039.9145
2012-02-16 13:45:00,14.38,14.39,14.38,14.38,185317.1774768353,5.4985,5.5023,5.4985,5.4985,185317.1775
2012-02-16 13:50:00,14.39,14.41,14.39,14.4,232834.4024708957,5.5023,5.51,5.5023,5.5061,232834.4025
2012-02-16 13:55:00,14.4,14.41,14.4,14.4,142789.26110715134,5.5061,5.51,5.5061,5.5061,142789.2611
2012-02-16 14:00:00,14.4,14.41,14.4,14.41,144927.53623188406,5.5061,5.51,5.5061,5.51,144927.5362
2012-02-16 14:05:00,14.41,14.41,14.4,14.41,193157.5196008553,5.51,5.51,5.5061,5.51,193157.5196
2012-02-16 14:10:00,14.41,14.42,14.4,14.4,344975.0534568781,5.51,5.5138,5.5061,5.5061,344975.0535
2012-02-16 14:15:00,14.4,14.41,14.4,14.41,127108.57685911145,5.5061,5.51,5.5061,5.51,127108.5769
2012-02-16 14:20:00,14.41,14.41,14.4,14.41,318840.57971014496,5.51,5.51,5.5061,5.51,318840.5797
2012-02-16 14:25:00,14.41,14.42,14.41,14.42,334283.6778332146,5.51,5.5138,5.51,5.5138,334283.6778
2012-02-16 14:30:00,14.42,14.42,14.42,14.42,268947.4934663816,5.5138,5.5138,5.5138,5.5138,268947.4935
2012-02-16 14:35:00,14.42,14.42,14.39,14.39,247802.32834402472,5.5138,5.5138,5.5023,5.5023,247802.3283
2012-02-16 14:40:00,14.39,14.41,14.39,14.41,416488.4770729389,5.5023,5.51,5.5023,5.51,416488.4771
2012-02-16 14:45:00,14.41,14.44,14.41,14.44,449750.5345687812,5.51,5.5214,5.51,5.5214,449750.5346
2012-02-16 14:50:00,14.44,14.44,14.44,14.44,157519.60085531004,5.5214,5.5214,5.5214,5.5214,157519.6009
2012-02-16 14:55:00,14.44,14.48,14.44,14.47,609883.5827987646,5.5214,5.5367,5.5214,5.5329,609883.5828
2012-02-16 15:00:00,14.47,14.48,14.47,14.47,433832.26419577096,5.5329,5.5367,5.5329,5.5329,433832.2642
2012-02-16 15:05:00,14.47,14.5,14.47,14.5,609408.410548824,5.5329,5.5444,5.5329,5.5444,609408.4105
2012-02-16 15:10:00,14.5,14.51,14.46,14.48,1128058.9213589926,5.5444,5.5482,5.5291,5.5367,1128058.9214
2012-02-16 15:15:00,14.48,14.5,14.48,14.5,481111.903064861,5.5367,5.5444,5.5367,5.5444,481111.9031
2012-02-16 15:20:00,14.5,14.51,14.48,14.49,532668.0921834165,5.5444,5.5482,5.5367,5.5406,532668.0922
2012-02-16 15:25:00,14.49,14.53,14.48,14.53,683297.6954145879,5.5406,5.5559,5.5367,5.5559,683297.6954
2012-02-16 15:30:00,14.53,14.53,14.5,14.51,530529.8170586838,5.5559,5.5559,5.5444,5.5482,530529.8171
2012-02-16 15:35:00,14.51,14.53,14.5,14.53,747445.9491565693,5.5482,5.5559,5.5444,5.5559,747445.9492
2012-02-16 15:40:00,14.53,14.54,14.53,14.54,719173.2002851034,5.5559,5.5597,5.5559,5.5597,719173.2003
2012-02-16 15:45:00,14.54,14.56,14.53,14.53,1263245.4264670943,5.5597,5.5673,5.5559,5.5559,1263245.4265
2012-02-16 15:50:00,14.53,14.55,14.53,14.54,1445949.1565692564,5.5559,5.5635,5.5559,5.5597,1445949.1566
2012-02-16 15:55:00,14.54,14.55,14.52,14.52,1907816.583511523,5.5597,5.5635,5.552,5.552,1907816.5835
2012-02-17 09:30:00,14.54,14.54,14.41,14.42,4024233.784746971,5.5597,5.5597,5.51,5.5138,4024233.7847
2012-02-17 09:35:00,14.42,14.5,14.42,14.42,517224.9940603469,5.5138,5.5444,5.5138,5.5138,517224.9941
2012-02-17 09:40:00,14.42,14.54,14.42,14.54,304110.23996198626,5.5138,5.5597,5.5138,5.5597,304110.24
2012-02-17 09:45:00,14.54,14.55,14.5,14.53,542409.1233071989,5.5597,5.5635,5.5444,5.5559,542409.1233
2012-02-17 09:50:00,14.53,14.55,14.5,14.53,260631.979092421,5.5559,5.5635,5.5444,5.5559,260631.9791
2012-02-17 09:55:00,14.53,14.56,14.52,14.55,344262.2950819672,5.5559,5.5673,5.552,5.5635,344262.2951
2012-02-17 10:00:00,14.55,14.56,14.51,14.53,297695.4145877881,5.5635,5.5673,5.5482,5.5559,297695.4146
2012-02-17 10:05:00,14.53,14.56,14.53,14.55,339748.15870753146,5.5559,5.5673,5.5559,5.5635,339748.1587
2012-02-17 10:10:00,14.54,14.55,14.52,14.53,288667.14183891664,5.5597,5.5635,5.552,5.5559,288667.1418
2012-02-17 10:15:00,14.53,14.55,14.52,14.53,354716.0845806605,5.5559,5.5635,5.552,5.5559,354716.0846
2012-02-17 10:20:00,14.53,14.54,14.52,14.54,323829.88833452127,5.5559,5.5597,5.552,5.5597,323829.8883
2012-02-17 10:25:00,14.54,14.55,14.53,14.55,175100.97410311238,5.5597,5.5635,5.5559,5.5635,175100.9741
2012-02-17 10:30:00,14.55,14.56,14.53,14.55,220717.5100974104,5.5635,5.5673,5.5559,5.5635,220717.5101
2012-02-17 10:35:00,14.55,14.55,14.53,14.53,269660.2518412925,5.5635,5.5635,5.5559,5.5559,269660.2518
2012-02-17 10:40:00,14.53,14.55,14.52,14.54,237348.53884533144,5.5559,5.5635,5.552,5.5597,237348.5388
2012-02-17 10:45:00,14.54,14.58,14.54,14.58,242337.84746970772,5.5597,5.575,5.5597,5.575,242337.8475
2012-02-17 10:50:00,14.58,14.58,14.55,14.57,584461.8674269423,5.575,5.575,5.5635,5.5711,584461.8674
2012-02-17 10:55:00,14.56,14.59,14.56,14.59,367783.3214540271,5.5673,5.5788,5.5673,5.5788,367783.3215
2012-02-17 11:00:00,14.59,14.6,14.5,14.5,1512473.271560941,5.5788,5.5826,5.5444,5.5444,1512473.2716
2012-02-17 11:05:00,14.5,14.51,14.47,14.49,393442.62295081967,5.5444,5.5482,5.5329,5.5406,393442.623
2012-02-17 11:10:00,14.49,14.5,14.47,14.5,432881.91969588975,5.5406,5.5444,5.5329,5.5444,432881.9197
2012-02-17 11:15:00,14.5,14.52,14.5,14.51,175100.97410311238,5.5444,5.552,5.5444,5.5482,175100.9741
2012-02-17 11:20:00,14.51,14.52,14.51,14.51,280589.2135899264,5.5482,5.552,5.5482,5.5482,280589.2136
2012-02-17 11:25:00,14.51,14.53,14.48,14.53,273699.2159657876,5.5482,5.5559,5.5367,5.5559,273699.216
2012-02-17 11:30:00,14.53,14.54,14.52,14.52,99073.41411261582,5.5559,5.5597,5.552,5.552,99073.4141
2012-02-17 11:35:00,14.52,14.54,14.51,14.54,223806.12972202423,5.552,5.5597,5.5482,5.5597,223806.1297
2012-02-17 11:40:00,14.54,14.55,14.53,14.55,452839.1541933951,5.5597,5.5635,5.5559,5.5635,452839.1542
2012-02-17 11:45:00,14.55,14.56,14.54,14.56,150629.6032311713,5.5635,5.5673,5.5597,5.5673,150629.6032
2012-02-17 11:50:00,14.56,14.56,14.55,14.56,159895.46210501308,5.5673,5.5673,5.5635,5.5673,159895.4621
2012-02-17 11:55:00,14.56,14.57,14.56,14.56,174388.21572820147,5.5673,5.5711,5.5673,5.5673,174388.2157
2012-02-17 12:00:00,14.56,14.57,14.56,14.57,219529.5794725588,5.5673,5.5711,5.5673,5.5711,219529.5795
2012-02-17 12:05:00,14.57,14.6,14.57,14.6,245664.053219292,5.5711,5.5826,5.5711,5.5826,245664.0532
2012-02-17 12:10:00,14.6,14.6,14.58,14.58,157994.77310525067,5.5826,5.5826,5.575,5.575,157994.7731
2012-02-17 12:15:00,14.58,14.59,14.58,14.58,151817.5338560228,5.575,5.5788,5.575,5.575,151817.5339
2012-02-17 12:20:00,14.58,14.59,14.57,14.57,263007.84034212405,5.575,5.5788,5.5711,5.5711,263007.8403
2012-02-17 12:25:00,14.57,14.6,14.57,14.6,234022.3330957472,5.5711,5.5826,5.5711,5.5826,234022.3331
2012-02-17 12:30:00,14.59,14.61,14.59,14.61,354003.3262057496,5.5788,5.5864,5.5788,5.5864,354003.3262
2012-02-17 12:35:00,14.61,14.63,14.6,14.63,282727.48871465906,5.5864,5.5941,5.5826,5.5941,282727.4887
2012-02-17 12:40:00,14.63,14.65,14.61,14.61,293656.45046329295,5.5941,5.6017,5.5864,5.5864,293656.4505
2012-02-17 12:45:00,14.61,14.65,14.61,14.65,361368.49607982894,5.5864,5.6017,5.5864,5.6017,361368.4961
2012-02-17 12:50:00,14.65,14.65,14.61,14.62,460679.4963174151,5.6017,5.6017,5.5864,5.5903,460679.4963
2012-02-17 12:55:00,14.62,14.63,14.62,14.63,92183.41648847709,5.5903,5.5941,5.5903,5.5941,92183.4165
2012-02-17 13:00:00,14.62,14.63,14.62,14.62,205511.998099311,5.5903,5.5941,5.5903,5.5903,205511.9981
2012-02-17 13:05:00,14.62,14.65,14.62,14.64,345212.6395818484,5.5903,5.6017,5.5903,5.5979,345212.6396
2012-02-17 13:10:00,14.64,14.67,14.64,14.65,213352.34022333092,5.5979,5.6094,5.5979,5.6017,213352.3402
2012-02-17 13:15:00,14.65,14.67,14.65,14.66,84343.07436445712,5.6017,5.6094,5.6017,5.6056,84343.0744
2012-02-17 13:20:00,14.67,14.7,14.67,14.7,477785.6973152768,5.6094,5.6209,5.6094,5.6209,477785.6973
2012-02-17 13:25:00,14.7,14.71,14.69,14.71,320028.51033499645,5.6209,5.6247,5.617,5.6247,320028.5103
2012-02-17 13:30:00,14.71,14.71,14.69,14.69,350914.7065811357,5.6247,5.6247,5.617,5.617,350914.7066
2012-02-17 13:35:00,14.69,14.7,14.69,14.7,241625.0890947969,5.617,5.6209,5.617,5.6209,241625.0891
2012-02-17 13:40:00,14.7,14.73,14.69,14.72,974815.870753148,5.6209,5.6323,5.617,5.6285,974815.8708
2012-02-17 13:45:00,14.72,14.73,14.71,14.72,285340.9360893324,5.6285,5.6323,5.6247,5.6285,285340.9361
2012-02-17 13:50:00,14.72,14.72,14.71,14.72,329769.54145877884,5.6285,5.6285,5.6247,5.6285,329769.5415
2012-02-17 13:55:00,14.72,14.72,14.71,14.72,414825.37419814686,5.6285,5.6285,5.6247,5.6285,414825.3742
2012-02-17 14:00:00,14.72,14.73,14.72,14.73,240912.330719886,5.6285,5.6323,5.6285,5.6323,240912.3307
2012-02-17 14:05:00,14.73,14.73,14.72,14.72,333333.3333333333,5.6323,5.6323,5.6285,5.6285,333333.3333
2012-02-17 14:10:00,14.72,14.73,14.71,14.72,474934.6638156332,5.6285,5.6323,5.6247,5.6285,474934.6638
2012-02-17 14:15:00,14.72,14.73,14.71,14.72,210976.478973628,5.6285,5.6323,5.6247,5.6285,210976.479
2012-02-17 14:20:00,14.72,14.72,14.71,14.71,290567.83083867904,5.6285,5.6285,5.6247,5.6247,290567.8308
2012-02-17 14:25:00,14.71,14.74,14.71,14.73,677833.2145402709,5.6247,5.6362,5.6247,5.6323,677833.2145
2012-02-17 14:30:00,14.73,14.75,14.73,14.75,639106.6761701116,5.6323,5.64,5.6323,5.64,639106.6762
2012-02-17 14:35:00,14.75,14.77,14.74,14.76,588976.003801378,5.64,5.6476,5.6362,5.6438,588976.0038
2012-02-17 14:40:00,14.76,14.76,14.74,14.74,672368.733665954,5.6438,5.6438,5.6362,5.6362,672368.7337
2012-02-17 14:45:00,14.74,14.77,14.74,14.77,881919.69588976,5.6362,5.6476,5.6362,5.6476,881919.6959
2012-02-17 14:50:00,14.77,14.79,14.77,14.78,641720.123544785,5.6476,5.6553,5.6476,5.6514,641720.1235
2012-02-17 14:55:00,14.78,14.79,14.77,14.79,458541.2211926824,5.6514,5.6553,5.6476,5.6553,458541.2212
2012-02-17 15:00:00,14.79,14.8,14.77,14.77,378949.86932763126,5.6553,5.6591,5.6476,5.6476,378949.8693
2012-02-17 15:05:00,14.77,14.77,14.75,14.76,356379.18745545263,5.6476,5.6476,5.64,5.6438,356379.1875
2012-02-17 15:10:00,14.76,14.77,14.74,14.75,323829.88833452127,5.6438,5.6476,5.6362,5.64,323829.8883
2012-02-17 15:15:00,14.75,14.76,14.74,14.74,616298.4081729627,5.64,5.6438,5.6362,5.6362,616298.4082
2012-02-17 15:20:00,14.74,14.77,14.73,14.77,684960.7982893799,5.6362,5.6476,5.6323,5.6476,684960.7983
2012-02-17 15:25:00,14.77,14.77,14.76,14.77,348776.43145640293,5.6476,5.6476,5.6438,5.6476,348776.4315
2012-02-17 15:30:00,14.77,14.77,14.75,14.77,520788.7859349014,5.6476,5.6476,5.64,5.6476,520788.7859
2012-02-17 15:35:00,14.77,14.78,14.76,14.78,995010.6913756236,5.6476,5.6514,5.6438,5.6514,995010.6914
2012-02-17 15:40:00,14.78,14.82,14.77,14.77,1200522.6894749347,5.6514,5.6667,5.6476,5.6476,1200522.6895
2012-02-17 15:45:00,14.77,14.78,14.75,14.75,980042.7655024946,5.6476,5.6514,5.64,5.64,980042.7655
2012-02-17 15:50:00,14.75,14.78,14.75,14.77,1211926.8234735092,5.64,5.6514,5.64,5.6476,1211926.8235
2012-02-17 15:55:00,14.77,14.77,14.76,14.76,1150154.4309812307,5.6476,5.6476,5.6438,5.6438,1150154.431
2012-02-21 09:30:00,14.76,14.81,14.73,14.78,962461.3922546924,5.6438,5.6629,5.6323,5.6514,962461.3923
2012-02-21 09:35:00,14.78,14.81,14.76,14.8,440484.67569493945,5.6514,5.6629,5.6438,5.6591,440484.6757
2012-02-21 09:40:00,14.8,14.87,14.79,14.85,417201.23544784985,5.6591,5.6859,5.6553,5.6782,417201.2354
2012-02-21 09:45:00,14.85,14.86,14.78,14.78,596103.587550487,5.6782,5.682,5.6514,5.6514,596103.5876
2012-02-21 09:50:00,14.78,14.81,14.74,14.75,389166.0727013543,5.6514,5.6629,5.6362,5.64,389166.0727
2012-02-21 09:55:00,14.75,14.82,14.74,14.79,1029460.6794963174,5.64,5.6667,5.6362,5.6553,1029460.6795
2012-02-21 10:00:00,14.8,14.81,14.74,14.74,405321.9291993348,5.6591,5.6629,5.6362,5.6362,405321.9292
2012-02-21 10:05:00,14.74,14.74,14.7,14.7,725112.8534093609,5.6362,5.6362,5.6209,5.6209,725112.8534
2012-02-21 10:10:00,14.7,14.74,14.7,14.73,365407.4602043241,5.6209,5.6362,5.6209,5.6323,365407.4602
2012-02-21 10:15:00,14.73,14.73,14.71,14.72,187217.86647659776,5.6323,5.6323,5.6247,5.6285,187217.8665
2012-02-21 10:20:00,14.72,14.73,14.71,14.72,157519.60085531004,5.6285,5.6323,5.6247,5.6285,157519.6009
2012-02-21 10:25:00,14.73,14.75,14.72,14.74,259681.6345925398,5.6323,5.64,5.6285,5.6362,259681.6346
2012-02-21 10:30:00,14.74,14.77,14.72,14.77,191494.4167260632,5.6362,5.6476,5.6285,5.6476,191494.4167
2012-02-21 10:35:00,14.77,14.78,14.77,14.78,111190.3064861012,5.6476,5.6514,5.6476,5.6514,111190.3065
2012-02-21 10:40:00,14.78,14.79,14.77,14.77,189356.14160133048,5.6514,5.6553,5.6476,5.6476,189356.1416
2012-02-21 10:45:00,14.77,14.79,14.77,14.78,200997.86172487529,5.6476,5.6553,5.6476,5.6514,200997.8617
2012-02-21 10:50:00,14.79,14.79,14.78,14.79,93846.51936326918,5.6553,5.6553,5.6514,5.6553,93846.5194
2012-02-21 10:55:00,14.79,14.81,14.79,14.81,143739.60560703254,5.6553,5.6629,5.6553,5.6629,143739.6056
2012-02-21 11:00:00,14.81,14.81,14.79,14.8,91708.24423853648,5.6629,5.6629,5.6553,5.6591,91708.2442
2012-02-21 11:05:00,14.8,14.8,14.78,14.78,118555.47636018058,5.6591,5.6591,5.6514,5.6514,118555.4764
2012-02-21 11:10:00,14.78,14.8,14.78,14.79,166072.7013542409,5.6514,5.6591,5.6514,5.6553,166072.7014
2012-02-21 11:15:00,14.79,14.81,14.79,14.81,89332.38298883346,5.6553,5.6629,5.6553,5.6629,89332.383
2012-02-21 11:20:00,14.81,14.82,14.8,14.8,98835.82798764552,5.6629,5.6667,5.6591,5.6591,98835.828
2012-02-21 11:25:00,14.8,14.81,14.79,14.79,151579.9477310525,5.6591,5.6629,5.6553,5.6553,151579.9477
2012-02-21 11:30:00,14.79,14.8,14.79,14.79,57020.66999287242,5.6553,5.6591,5.6553,5.6553,57020.67
2012-02-21 11:35:00,14.79,14.79,14.77,14.78,87431.69398907103,5.6553,5.6553,5.6476,5.6514,87431.694
2012-02-21 11:40:00,14.79,14.79,14.77,14.77,99311.00023758612,5.6553,5.6553,5.6476,5.6476,99311.0002
2012-02-21 11:45:00,14.77,14.77,14.76,14.77,248752.67284390592,5.6476,5.6476,5.6438,5.6476,248752.6728
2012-02-21 11:50:00,14.76,14.78,14.76,14.77,119268.23473509148,5.6438,5.6514,5.6438,5.6476,119268.2347
2012-02-21 11:55:00,14.77,14.79,14.77,14.78,133285.81610833926,5.6476,5.6553,5.6476,5.6514,133285.8161
2012-02-21 12:00:00,14.78,14.79,14.78,14.79,164884.77072938942,5.6514,5.6553,5.6514,5.6553,164884.7707
2012-02-21 12:05:00,14.79,14.8,14.78,14.78,200522.68947493468,5.6553,5.6591,5.6514,5.6514,200522.6895
2012-02-21 12:10:00,14.78,14.78,14.76,14.76,149679.2587312901,5.6514,5.6514,5.6438,5.6438,149679.2587
2012-02-21 12:15:00,14.77,14.77,14.72,14.72,248515.0867189356,5.6476,5.6476,5.6285,5.6285,248515.0867
2012-02-21 12:20:00,14.73,14.74,14.72,14.73,258256.117842718,5.6323,5.6362,5.6285,5.6323,258256.1178
2012-02-21 12:25:00,14.73,14.74,14.72,14.73,181040.62722737,5.6323,5.6362,5.6285,5.6323,181040.6272
2012-02-21 12:30:00,14.73,14.74,14.71,14.72,125683.06010928962,5.6323,5.6362,5.6247,5.6285,125683.0601
2012-02-21 12:35:00,14.72,14.72,14.71,14.72,83630.31598954622,5.6285,5.6285,5.6247,5.6285,83630.316
2012-02-21 12:40:00,14.71,14.73,14.71,14.73,256830.6010928962,5.6247,5.6323,5.6247,5.6323,256830.6011
2012-02-21 12:45:00,14.73,14.74,14.72,14.72,79591.35186505108,5.6323,5.6362,5.6285,5.6285,79591.3519
2012-02-21 12:50:00,14.72,14.73,14.71,14.71,129722.02423378474,5.6285,5.6323,5.6247,5.6247,129722.0242
2012-02-21 12:55:00,14.71,14.73,14.71,14.73,547873.6041815159,5.6247,5.6323,5.6247,5.6323,547873.6042
2012-02-21 13:00:00,14.73,14.73,14.71,14.73,182703.73010216205,5.6323,5.6323,5.6247,5.6323,182703.7301
2012-02-21 13:05:00,14.73,14.77,14.73,14.77,280114.04133998574,5.6323,5.6476,5.6323,5.6476,280114.0413
2012-02-21 13:10:00,14.77,14.79,14.77,14.79,150392.017106201,5.6476,5.6553,5.6476,5.6553,150392.0171
2012-02-21 13:15:00,14.79,14.79,14.77,14.79,67236.87336659539,5.6553,5.6553,5.6476,5.6553,67236.8734
2012-02-21 13:20:00,14.79,14.8,14.78,14.79,96697.5528629128,5.6553,5.6591,5.6514,5.6553,96697.5529
2012-02-21 13:25:00,14.79,14.8,14.78,14.8,115704.44286053696,5.6553,5.6591,5.6514,5.6591,115704.4429
2012-02-21 13:30:00,14.8,14.8,14.78,14.79,173913.04347826086,5.6591,5.6591,5.6514,5.6553,173913.0435
2012-02-21 13:35:00,14.79,14.79,14.78,14.79,147778.56973152768,5.6553,5.6553,5.6514,5.6553,147778.5697
2012-02-21 13:40:00,14.79,14.79,14.74,14.74,156331.67023045855,5.6553,5.6553,5.6362,5.6362,156331.6702
2012-02-21 13:45:00,14.74,14.77,14.74,14.77,275362.3188405797,5.6362,5.6476,5.6362,5.6476,275362.3188
2012-02-21 13:50:00,14.77,14.78,14.77,14.77,105488.23948681397,5.6476,5.6514,5.6476,5.6476,105488.2395
2012-02-21 13:55:00,14.77,14.77,14.76,14.77,156569.25635542884,5.6476,5.6476,5.6438,5.6476,156569.2564
2012-02-21 14:00:00,14.77,14.79,14.77,14.78,158232.35923022096,5.6476,5.6553,5.6476,5.6514,158232.3592
2012-02-21 14:05:00,14.78,14.78,14.77,14.77,143026.84723212165,5.6514,5.6514,5.6476,5.6476,143026.8472
2012-02-21 14:10:00,14.77,14.77,14.74,14.75,232359.2302209551,5.6476,5.6476,5.6362,5.64,232359.2302
2012-02-21 14:15:00,14.75,14.75,14.72,14.74,193157.5196008553,5.64,5.64,5.6285,5.6362,193157.5196
2012-02-21 14:20:00,14.74,14.75,14.73,14.75,281539.5580898076,5.6362,5.64,5.6323,5.64,281539.5581
2012-02-21 14:25:00,14.75,14.77,14.75,14.76,119980.99311000238,5.64,5.6476,5.64,5.6438,119980.9931
2012-02-21 14:30:00,14.76,14.76,14.74,14.74,156569.25635542884,5.6438,5.6438,5.6362,5.6362,156569.2564
2012-02-21 14:35:00,14.74,14.74,14.71,14.72,582798.7645521502,5.6362,5.6362,5.6247,5.6285,582798.7646
2012-02-21 14:40:00,14.72,14.73,14.71,14.73,514373.9605607032,5.6285,5.6323,5.6247,5.6323,514373.9606
2012-02-21 14:45:00,14.72,14.73,14.72,14.72,133998.57448325018,5.6285,5.6323,5.6285,5.6285,133998.5745
2012-02-21 14:50:00,14.72,14.73,14.72,14.72,266096.45996673795,5.6285,5.6323,5.6285,5.6285,266096.46
2012-02-21 14:55:00,14.72,14.73,14.72,14.73,259681.6345925398,5.6285,5.6323,5.6285,5.6323,259681.6346
2012-02-21 15:00:00,14.73,14.73,14.72,14.73,164647.1846044191,5.6323,5.6323,5.6285,5.6323,164647.1846
2012-02-21 15:05:00,14.73,14.75,14.72,14.74,441672.6063197909,5.6323,5.64,5.6285,5.6362,441672.6063
2012-02-21 15:10:00,14.74,14.75,14.74,14.75,148016.155856498,5.6362,5.64,5.6362,5.64,148016.1559
2012-02-21 15:15:00,14.75,14.75,14.73,14.73,162984.08172962698,5.64,5.64,5.6323,5.6323,162984.0817
2012-02-21 15:20:00,14.73,14.75,14.73,14.75,214777.8569731528,5.6323,5.64,5.6323,5.64,214777.857
2012-02-21 15:25:00,14.74,14.75,14.71,14.74,416488.4770729389,5.6362,5.64,5.6247,5.6362,416488.4771
2012-02-21 15:30:00,14.74,14.75,14.71,14.71,445236.3981943455,5.6362,5.64,5.6247,5.6247,445236.3982
2012-02-21 15:35:00,14.71,14.73,14.7,14.72,301496.7925873129,5.6247,5.6323,5.6209,5.6285,301496.7926
2012-02-21 15:40:00,14.72,14.75,14.72,14.75,257780.9455927774,5.6285,5.64,5.6285,5.64,257780.9456
2012-02-21 15:45:00,14.75,14.77,14.75,14.75,350439.53433119506,5.64,5.6476,5.64,5.64,350439.5343
2012-02-21 15:50:00,14.76,14.78,14.75,14.78,851983.8441435021,5.6438,5.6514,5.64,5.6514,851983.8441
2012-02-21 15:55:00,14.78,14.79,14.77,14.79,980280.351627465,5.6514,5.6553,5.6476,5.6553,980280.3516
2012-02-22 09:30:00,14.73,14.75,14.63,14.66,617248.7526728439,5.6323,5.64,5.5941,5.6056,617248.7527
2012-02-22 09:35:00,14.67,14.69,14.56,14.6,402708.48182466143,5.6094,5.617,5.5673,5.5826,402708.4818
2012-02-22 09:40:00,14.6,14.65,14.57,14.65,301734.3787122832,5.5826,5.6017,5.5711,5.6017,301734.3787
2012-02-22 09:45:00,14.65,14.68,14.64,14.66,388928.48657638393,5.6017,5.6132,5.5979,5.6056,388928.4866
2012-02-22 09:50:00,14.67,14.68,14.64,14.64,216916.13209788548,5.6094,5.6132,5.5979,5.5979,216916.1321
2012-02-22 09:55:00,14.65,14.66,14.64,14.66,236873.36659539083,5.6017,5.6056,5.5979,5.6056,236873.3666
2012-02-22 10:00:00,14.65,14.66,14.61,14.63,383939.1779520076,5.6017,5.6056,5.5864,5.5941,383939.178
2012-02-22 10:05:00,14.64,14.68,14.63,14.66,311237.82371109526,5.5979,5.6132,5.5941,5.6056,311237.8237
2012-02-22 10:10:00,14.66,14.71,14.66,14.69,473271.560940841,5.6056,5.6247,5.6056,5.617,473271.5609
2012-02-22 10:15:00,14.68,14.69,14.67,14.68,217153.7182228558,5.6132,5.617,5.6094,5.6132,217153.7182
2012-02-22 10:20:00,14.67,14.69,14.64,14.64,231646.4718460442,5.6094,5.617,5.5979,5.5979,231646.4718
2012-02-22 10:25:00,14.64,14.65,14.63,14.64,217391.30434782608,5.5979,5.6017,5.5941,5.5979,217391.3043
2012-02-22 10:30:00,14.63,14.63,14.59,14.6,263958.18484200526,5.5941,5.5941,5.5788,5.5826,263958.1848
2012-02-22 10:35:00,14.61,14.61,14.57,14.58,192919.93347588505,5.5864,5.5864,5.5711,5.575,192919.9335
2012-02-22 10:40:00,14.58,14.6,14.58,14.59,132335.47160845806,5.575,5.5826,5.575,5.5788,132335.4716
2012-02-22 10:45:00,14.59,14.61,14.58,14.61,163459.25397956758,5.5788,5.5864,5.575,5.5864,163459.254
2012-02-22 10:50:00,14.61,14.66,14.61,14.64,161796.1511047755,5.5864,5.6056,5.5864,5.5979,161796.1511
2012-02-22 10:55:00,14.64,14.64,14.61,14.63,113566.16773580424,5.5979,5.5979,5.5864,5.5941,113566.1677
2012-02-22 11:00:00,14.63,14.65,14.61,14.65,169398.90710382513,5.5941,5.6017,5.5864,5.6017,169398.9071
2012-02-22 11:05:00,14.65,14.66,14.63,14.64,120931.3376098836,5.6017,5.6056,5.5941,5.5979,120931.3376
2012-02-22 11:10:00,14.63,14.64,14.61,14.61,198622.00047517224,5.5941,5.5979,5.5864,5.5864,198622.0005
2012-02-22 11:15:00,14.61,14.63,14.6,14.6,175100.97410311238,5.5864,5.5941,5.5826,5.5826,175100.9741
2012-02-22 11:20:00,14.6,14.61,14.55,14.56,509622.2380612972,5.5826,5.5864,5.5635,5.5673,509622.2381
2012-02-22 11:25:00,14.56,14.57,14.55,14.55,215728.201473034,5.5673,5.5711,5.5635,5.5635,215728.2015
2012-02-22 11:30:00,14.55,14.56,14.53,14.55,325968.163459254,5.5635,5.5673,5.5559,5.5635,325968.1635
2012-02-22 11:35:00,14.55,14.55,14.53,14.55,235923.02209550963,5.5635,5.5635,5.5559,5.5635,235923.0221
2012-02-22 11:40:00,14.55,14.55,14.51,14.51,388928.48657638393,5.5635,5.5635,5.5482,5.5482,388928.4866
2012-02-22 11:45:00,14.51,14.51,14.49,14.5,533618.4366832977,5.5482,5.5482,5.5406,5.5444,533618.4367
2012-02-22 11:50:00,14.5,14.5,14.48,14.5,488952.245188881,5.5444,5.5444,5.5367,5.5444,488952.2452
2012-02-22 11:55:00,14.5,14.51,14.5,14.51,222380.6129722024,5.5444,5.5482,5.5444,5.5482,222380.613
2012-02-22 12:00:00,14.51,14.54,14.51,14.54,120931.3376098836,5.5482,5.5597,5.5482,5.5597,120931.3376
2012-02-22 12:05:00,14.53,14.54,14.51,14.51,190306.4861012117,5.5559,5.5597,5.5482,5.5482,190306.4861
2012-02-22 12:10:00,14.51,14.52,14.48,14.49,298645.7590876693,5.5482,5.552,5.5367,5.5406,298645.7591
2012-02-22 12:15:00,14.49,14.5,14.48,14.5,248039.914468995,5.5406,5.5444,5.5367,5.5444,248039.9145
2012-02-22 12:20:00,14.5,14.52,14.49,14.49,98360.65573770492,5.5444,5.552,5.5406,5.5406,98360.6557
2012-02-22 12:25:00,14.49,14.52,14.49,14.52,135424.091233072,5.5406,5.552,5.5406,5.552,135424.0912
2012-02-22 12:30:00,14.52,14.53,14.51,14.52,166785.45972915183,5.552,5.5559,5.5482,5.552,166785.4597
2012-02-22 12:35:00,14.51,14.53,14.51,14.52,102162.03373722977,5.5482,5.5559,5.5482,5.552,102162.0337
2012-02-22 12:40:00,14.52,14.52,14.51,14.51,58446.18674269423,5.552,5.552,5.5482,5.5482,58446.1867
2012-02-22 12:45:00,14.52,14.53,14.51,14.52,80304.11023996198,5.552,5.5559,5.5482,5.552,80304.1102
2012-02-22 12:50:00,14.52,14.54,14.52,14.53,135186.5051081017,5.552,5.5597,5.552,5.5559,135186.5051
2012-02-22 12:55:00,14.53,14.54,14.53,14.54,47992.39724400095,5.5559,5.5597,5.5559,5.5597,47992.3972
2012-02-22 13:00:00,14.54,14.56,14.54,14.55,129959.61035875505,5.5597,5.5673,5.5597,5.5635,129959.6104
2012-02-22 13:05:00,14.55,14.58,14.55,14.58,142551.67498218105,5.5635,5.575,5.5635,5.575,142551.675
2012-02-22 13:10:00,14.58,14.59,14.58,14.59,92183.41648847709,5.575,5.5788,5.575,5.5788,92183.4165
2012-02-22 13:15:00,14.59,14.61,14.59,14.61,162984.08172962698,5.5788,5.5864,5.5788,5.5864,162984.0817
2012-02-22 13:20:00,14.61,14.61,14.6,14.61,57733.42836778332,5.5864,5.5864,5.5826,5.5864,57733.4284
2012-02-22 13:25:00,14.61,14.62,14.6,14.61,108576.8591114279,5.5864,5.5903,5.5826,5.5864,108576.8591
2012-02-22 13:30:00,14.62,14.65,14.62,14.65,416726.0631979093,5.5903,5.6017,5.5903,5.6017,416726.0632
2012-02-22 13:35:00,14.65,14.66,14.64,14.64,211451.6512235685,5.6017,5.6056,5.5979,5.5979,211451.6512
2012-02-22 13:40:00,14.64,14.65,14.63,14.63,151104.7754811119,5.5979,5.6017,5.5941,5.5941,151104.7755
2012-02-22 13:45:00,14.63,14.64,14.63,14.63,69850.3207412687,5.5941,5.5979,5.5941,5.5941,69850.3207
2012-02-22 13:50:00,14.63,14.66,14.63,14.66,142076.50273224045,5.5941,5.6056,5.5941,5.6056,142076.5027
2012-02-22 13:55:00,14.66,14.66,14.64,14.65,102637.20598717035,5.6056,5.6056,5.5979,5.6017,102637.206
2012-02-22 14:00:00,14.65,14.65,14.62,14.62,139225.4692325968,5.6017,5.6017,5.5903,5.5903,139225.4692
2012-02-22 14:05:00,14.62,14.63,14.61,14.62,116654.78736041817,5.5903,5.5941,5.5864,5.5903,116654.7874
2012-02-22 14:10:00,14.62,14.63,14.62,14.62,93846.51936326918,5.5903,5.5941,5.5903,5.5903,93846.5194
2012-02-22 14:15:00,14.62,14.65,14.62,14.64,104300.30886196246,5.5903,5.6017,5.5903,5.5979,104300.3089
2012-02-22 14:20:00,14.64,14.66,14.64,14.66,144927.53623188406,5.5979,5.6056,5.5979,5.6056,144927.5362
2012-02-22 14:25:00,14.66,14.66,14.65,14.65,135186.5051081017,5.6056,5.6056,5.6017,5.6017,135186.5051
2012-02-22 14:30:00,14.65,14.65,14.62,14.63,70800.66524114992,5.6017,5.6017,5.5903,5.5941,70800.6652
2012-02-22 14:35:00,14.63,14.63,14.62,14.62,160845.8066048943,5.5941,5.5941,5.5903,5.5903,160845.8066
2012-02-22 14:40:00,14.62,14.62,14.6,14.6,133998.57448325018,5.5903,5.5903,5.5826,5.5826,133998.5745
2012-02-22 14:45:00,14.6,14.61,14.59,14.59,106438.5839866952,5.5826,5.5864,5.5788,5.5788,106438.584
2012-02-22 14:50:00,14.59,14.6,14.59,14.6,97410.31123782371,5.5788,5.5826,5.5788,5.5826,97410.3112
2012-02-22 14:55:00,14.6,14.61,14.59,14.59,209788.54834877644,5.5826,5.5864,5.5788,5.5788,209788.5483
2012-02-22 15:00:00,14.59,14.6,14.58,14.6,192682.3473509147,5.5788,5.5826,5.575,5.5826,192682.3474
2012-02-22 15:05:00,14.6,14.61,14.59,14.6,192207.1751009741,5.5826,5.5864,5.5788,5.5826,192207.1751
2012-02-22 15:10:00,14.6,14.63,14.6,14.63,190068.8999762414,5.5826,5.5941,5.5826,5.5941,190068.9
2012-02-22 15:15:00,14.63,14.63,14.61,14.61,208838.20384889524,5.5941,5.5941,5.5864,5.5864,208838.2038
2012-02-22 15:20:00,14.61,14.62,14.6,14.61,173675.45735329058,5.5864,5.5903,5.5826,5.5864,173675.4574
2012-02-22 15:25:00,14.61,14.61,14.58,14.6,137324.7802328344,5.5864,5.5864,5.575,5.5826,137324.7802
2012-02-22 15:30:00,14.6,14.6,14.59,14.59,121406.5098598242,5.5826,5.5826,5.5788,5.5788,121406.5099
2012-02-22 15:35:00,14.59,14.62,14.59,14.62,170586.83772867665,5.5788,5.5903,5.5788,5.5903,170586.8377
2012-02-22 15:40:00,14.62,14.63,14.61,14.61,340460.9170824424,5.5903,5.5941,5.5864,5.5864,340460.9171
2012-02-22 15:45:00,14.61,14.61,14.57,14.57,421002.61344737466,5.5864,5.5864,5.5711,5.5711,421002.6134
2012-02-22 15:50:00,14.57,14.58,14.56,14.57,406034.6875742457,5.5711,5.575,5.5673,5.5711,406034.6876
2012-02-22 15:55:00,14.57,14.59,14.56,14.59,647897.3627940129,5.5711,5.5788,5.5673,5.5788,647897.3628
2012-02-23 09:30:00,14.61,14.73,14.61,14.73,717034.9251603707,5.5864,5.6323,5.5864,5.6323,717034.9252
2012-02-23 09:35:00,14.73,14.79,14.67,14.77,779995.2482775006,5.6323,5.6553,5.6094,5.6476,779995.2483
2012-02-23 09:40:00,14.77,14.81,14.76,14.79,583986.6951770016,5.6476,5.6629,5.6438,5.6553,583986.6952
2012-02-23 09:45:00,14.79,14.82,14.73,14.82,771204.5616535995,5.6553,5.6667,5.6323,5.6667,771204.5617
2012-02-23 09:50:00,14.82,14.97,14.81,14.96,1609170.8244238538,5.6667,5.7241,5.6629,5.7203,1609170.8244
2012-02-23 09:55:00,14.96,15.04,14.94,14.98,1366120.218579235,5.7203,5.7509,5.7126,5.7279,1366120.2186
2012-02-23 10:00:00,14.98,15.07,14.98,15.05,1170111.6654787362,5.7279,5.7623,5.7279,5.7547,1170111.6655
2012-02-23 10:05:00,15.05,15.06,15.03,15.05,531717.7476835353,5.7547,5.7585,5.747,5.7547,531717.7477
2012-02-23 10:10:00,15.05,15.1,15.04,15.09,865051.0810168686,5.7547,5.7738,5.7509,5.77,865051.081
2012-02-23 10:15:00,15.09,15.13,15.06,15.07,786885.2459016393,5.77,5.7853,5.7585,5.7623,786885.2459
2012-02-23 10:20:00,15.07,15.08,15.02,15.02,985507.2463768116,5.7623,5.7662,5.7432,5.7432,985507.2464
2012-02-23 10:25:00,15.03,15.06,15.0,15.01,614160.13304823,5.747,5.7585,5.7356,5.7394,614160.133
2012-02-23 10:30:00,15.01,15.05,15.01,15.04,467094.3216916133,5.7394,5.7547,5.7394,5.7509,467094.3217
2012-02-23 10:35:00,15.04,15.11,15.03,15.11,1160608.220479924,5.7509,5.7776,5.747,5.7776,1160608.2205
2012-02-23 10:40:00,15.11,15.13,15.11,15.11,479211.2140650986,5.7776,5.7853,5.7776,5.7776,479211.2141
2012-02-23 10:45:00,15.11,15.11,15.1,15.11,220479.92397244,5.7776,5.7776,5.7738,5.7776,220479.924
2012-02-23 10:50:00,15.11,15.15,15.09,15.14,1214065.0985982418,5.7776,5.7929,5.77,5.7891,1214065.0986
2012-02-23 10:55:00,15.14,15.14,15.13,15.14,132810.64385839866,5.7891,5.7891,5.7853,5.7891,132810.6439
2012-02-23 11:00:00,15.14,15.22,15.14,15.21,860774.5307674032,5.7891,5.8197,5.7891,5.8159,860774.5308
2012-02-23 11:05:00,15.21,15.22,15.17,15.17,340936.089332383,5.8159,5.8197,5.8006,5.8006,340936.0893
2012-02-23 11:10:00,15.17,15.21,15.17,15.2,436920.8838203849,5.8006,5.8159,5.8006,5.812,436920.8838
2012-02-23 11:15:00,15.2,15.21,15.18,15.2,402946.0679496318,5.812,5.8159,5.8044,5.812,402946.0679
2012-02-23 11:20:00,15.2,15.21,15.14,15.14,749346.6381563317,5.812,5.8159,5.7891,5.7891,749346.6382
2012-02-23 11:25:00,15.14,15.15,15.14,15.15,316939.89071038255,5.7891,5.7929,5.7891,5.7929,316939.8907
2012-02-23 11:30:00,15.15,15.15,15.08,15.09,625089.0947968639,5.7929,5.7929,5.7662,5.77,625089.0948
2012-02-23 11:35:00,15.09,15.12,15.08,15.12,403658.8263245426,5.77,5.7815,5.7662,5.7815,403658.8263
2012-02-23 11:40:00,15.12,15.14,15.12,15.14,248039.914468995,5.7815,5.7891,5.7815,5.7891,248039.9145
2012-02-23 11:45:00,15.14,15.14,15.12,15.14,583273.9368020907,5.7891,5.7891,5.7815,5.7891,583273.9368
2012-02-23 11:50:00,15.14,15.14,15.13,15.14,489427.4174388216,5.7891,5.7891,5.7853,5.7891,489427.4174
2012-02-23 11:55:00,15.14,15.15,15.13,15.13,188880.96935138988,5.7891,5.7929,5.7853,5.7853,188880.9694
2012-02-23 12:00:00,15.14,15.14,15.11,15.11,249703.0173437872,5.7891,5.7891,5.7776,5.7776,249703.0173
2012-02-23 12:05:00,15.11,15.13,15.1,15.12,162746.4956046567,5.7776,5.7853,5.7738,5.7815,162746.4956
2012-02-23 12:10:00,15.13,15.13,15.11,15.11,134236.1606082205,5.7853,5.7853,5.7776,5.7776,134236.1606
2012-02-23 12:15:00,15.11,15.11,15.08,15.08,139700.6414825374,5.7776,5.7776,5.7662,5.7662,139700.6415
2012-02-23 12:20:00,15.08,15.09,15.08,15.09,165835.11522927062,5.7662,5.77,5.7662,5.77,165835.1152
2012-02-23 12:25:00,15.09,15.09,15.07,15.07,490140.1758137325,5.77,5.77,5.7623,5.7623,490140.1758
2012-02-23 12:30:00,15.08,15.09,15.05,15.05,329056.7830838679,5.7662,5.77,5.7547,5.7547,329056.7831
2012-02-23 12:35:00,15.05,15.06,15.05,15.06,346638.15633167024,5.7547,5.7585,5.7547,5.7585,346638.1563
2012-02-23 12:40:00,15.06,15.09,15.06,15.07,279163.69684010453,5.7585,5.77,5.7585,5.7623,279163.6968
2012-02-23 12:45:00,15.07,15.07,15.05,15.06,174625.80185317178,5.7623,5.7623,5.7547,5.7585,174625.8019
2012-02-23 12:50:00,15.06,15.07,15.06,15.06,113328.58161083392,5.7585,5.7623,5.7585,5.7585,113328.5816
2012-02-23 12:55:00,15.06,15.06,15.05,15.05,143502.01948206226,5.7585,5.7585,5.7547,5.7547,143502.0195
2012-02-23 13:00:00,15.05,15.05,15.03,15.03,231646.4718460442,5.7547,5.7547,5.747,5.747,231646.4718
2012-02-23 13:05:00,15.03,15.06,15.03,15.06,328581.6108339273,5.747,5.7585,5.747,5.7585,328581.6108
2012-02-23 13:10:00,15.05,15.08,15.05,15.07,153005.46448087433,5.7547,5.7662,5.7547,5.7623,153005.4645
2012-02-23 13:15:00,15.07,15.08,15.06,15.07,105013.06723687336,5.7623,5.7662,5.7585,5.7623,105013.0672
2012-02-23 13:20:00,15.07,15.09,15.07,15.08,215490.61534806367,5.7623,5.77,5.7623,5.7662,215490.6153
2012-02-23 13:25:00,15.08,15.09,15.08,15.09,152767.87835590402,5.7662,5.77,5.7662,5.77,152767.8784
2012-02-23 13:30:00,15.09,15.09,15.06,15.07,329056.7830838679,5.77,5.77,5.7585,5.7623,329056.7831
2012-02-23 13:35:00,15.07,15.07,15.04,15.05,335946.78070800664,5.7623,5.7623,5.7509,5.7547,335946.7807
2012-02-23 13:40:00,15.05,15.06,15.04,15.05,474459.4915656926,5.7547,5.7585,5.7509,5.7547,474459.4916
2012-02-23 13:45:00,15.05,15.06,15.04,15.05,354953.6707056308,5.7547,5.7585,5.7509,5.7547,354953.6707
2012-02-23 13:50:00,15.05,15.05,15.03,15.03,403896.412449513,5.7547,5.7547,5.747,5.747,403896.4124
2012-02-23 13:55:00,15.03,15.03,15.01,15.03,390354.00332620577,5.747,5.747,5.7394,5.747,390354.0033
2012-02-23 14:00:00,15.02,15.03,15.02,15.02,347826.0869565217,5.7432,5.747,5.7432,5.7432,347826.087
2012-02-23 14:05:00,15.03,15.03,15.0,15.03,428367.783321454,5.747,5.747,5.7356,5.747,428367.7833
2012-02-23 14:10:00,15.02,15.03,15.02,15.02,337847.46970776905,5.7432,5.747,5.7432,5.7432,337847.4697
2012-02-23 14:15:00,15.02,15.04,15.02,15.03,383226.4195770967,5.7432,5.7509,5.7432,5.747,383226.4196
2012-02-23 14:20:00,15.02,15.04,15.02,15.03,481824.661439772,5.7432,5.7509,5.7432,5.747,481824.6614
2012-02-23 14:25:00,15.03,15.04,15.02,15.03,329056.7830838679,5.747,5.7509,5.7432,5.747,329056.7831
2012-02-23 14:30:00,15.03,15.03,15.02,15.03,137324.7802328344,5.747,5.747,5.7432,5.747,137324.7802
2012-02-23 14:35:00,15.02,15.03,15.02,15.02,523164.6471846044,5.7432,5.747,5.7432,5.7432,523164.6472
2012-02-23 14:40:00,15.03,15.03,15.01,15.02,689950.1069137562,5.747,5.747,5.7394,5.7432,689950.1069
2012-02-23 14:45:00,15.02,15.03,15.01,15.01,196483.72535043955,5.7432,5.747,5.7394,5.7394,196483.7254
2012-02-23 14:50:00,15.01,15.03,15.01,15.02,216440.95984794488,5.7394,5.747,5.7394,5.7432,216440.9598
2012-02-23 14:55:00,15.02,15.03,15.01,15.02,258018.53171774768,5.7432,5.747,5.7394,5.7432,258018.5317
2012-02-23 15:00:00,15.02,15.03,15.02,15.02,236160.60822047992,5.7432,5.747,5.7432,5.7432,236160.6082
2012-02-23 15:05:00,15.02,15.03,15.02,15.03,298408.17296269897,5.7432,5.747,5.7432,5.747,298408.173
2012-02-23 15:10:00,15.02,15.03,15.02,15.03,521739.1304347826,5.7432,5.747,5.7432,5.747,521739.1304
2012-02-23 15:15:00,15.03,15.1,15.03,15.09,636730.8149204087,5.747,5.7738,5.747,5.77,636730.8149
2012-02-23 15:20:00,15.09,15.14,15.09,15.14,806842.4803991447,5.77,5.7891,5.77,5.7891,806842.4804
2012-02-23 15:25:00,15.14,15.15,15.13,15.14,901639.344262295,5.7891,5.7929,5.7853,5.7891,901639.3443
2012-02-23 15:30:00,15.15,15.15,15.11,15.14,1086006.1772392492,5.7929,5.7929,5.7776,5.7891,1086006.1772
2012-02-23 15:35:00,15.14,15.17,15.13,15.16,1660014.2551674985,5.7891,5.8006,5.7853,5.7967,1660014.2552
2012-02-23 15:40:00,15.16,15.18,15.15,15.17,835827.9876455215,5.7967,5.8044,5.7929,5.8006,835827.9876
2012-02-23 15:45:00,15.17,15.17,15.15,15.17,682347.3509147066,5.8006,5.8006,5.7929,5.8006,682347.3509
2012-02-23 15:50:00,15.17,15.17,15.17,15.17,525065.3361843668,5.8006,5.8006,5.8006,5.8006,525065.3362
2012-02-23 15:55:00,15.17,15.18,15.16,15.16,1711570.4442860538,5.8006,5.8044,5.7967,5.7967,1711570.4443
2012-02-24 09:30:00,15.15,15.15,15.08,15.13,636730.8149204087,5.7929,5.7929,5.7662,5.7853,636730.8149
2012-02-24 09:35:00,15.13,15.16,15.1,15.16,416963.6493228796,5.7853,5.7967,5.7738,5.7967,416963.6493
2012-02-24 09:40:00,15.16,15.21,15.16,15.19,559752.9104300309,5.7967,5.8159,5.7967,5.8082,559752.9104
2012-02-24 09:45:00,15.2,15.24,15.19,15.24,506058.4461867427,5.812,5.8273,5.8082,5.8273,506058.4462
2012-02-24 09:50:00,15.24,15.25,15.22,15.22,282252.3164647185,5.8273,5.8312,5.8197,5.8197,282252.3165
2012-02-24 09:55:00,15.23,15.27,15.22,15.25,341648.8477072939,5.8235,5.8388,5.8197,5.8312,341648.8477
2012-02-24 10:00:00,15.25,15.29,15.25,15.29,554526.0156806842,5.8312,5.8465,5.8312,5.8465,554526.0157
2012-02-24 10:05:00,15.29,15.31,15.28,15.29,492991.2093133761,5.8465,5.8541,5.8426,5.8465,492991.2093
2012-02-24 10:10:00,15.29,15.31,15.28,15.29,422903.3024471371,5.8465,5.8541,5.8426,5.8465,422903.3024
2012-02-24 10:15:00,15.29,15.3,15.27,15.27,245188.8809693514,5.8465,5.8503,5.8388,5.8388,245188.881
2012-02-24 10:20:00,15.27,15.27,15.22,15.22,409836.0655737705,5.8388,5.8388,5.8197,5.8197,409836.0656
2012-02-24 10:25:00,15.22,15.24,15.22,15.23,274411.9743406985,5.8197,5.8273,5.8197,5.8235,274411.9743
2012-02-24 10:30:00,15.23,15.24,15.2,15.21,273936.80209075793,5.8235,5.8273,5.812,5.8159,273936.8021
2012-02-24 10:35:00,15.21,15.23,15.21,15.21,158469.94535519127,5.8159,5.8235,5.8159,5.8159,158469.9454
2012-02-24 10:40:00,15.21,15.22,15.2,15.22,191019.2444761226,5.8159,5.8197,5.812,5.8197,191019.2445
2012-02-24 10:45:00,15.22,15.22,15.2,15.22,222855.78522214305,5.8197,5.8197,5.812,5.8197,222855.7852
2012-02-24 10:50:00,15.22,15.24,15.21,15.24,163696.8401045379,5.8197,5.8273,5.8159,5.8273,163696.8401
2012-02-24 10:55:00,15.24,15.25,15.23,15.24,152055.11998099313,5.8273,5.8312,5.8235,5.8273,152055.12
2012-02-24 11:00:00,15.24,15.25,15.24,15.25,205987.1703492516,5.8273,5.8312,5.8273,5.8312,205987.1703
2012-02-24 11:05:00,15.25,15.27,15.25,15.26,199334.7588500832,5.8312,5.8388,5.8312,5.835,199334.7589
2012-02-24 11:10:00,15.26,15.27,15.25,15.25,116417.20123544784,5.835,5.8388,5.8312,5.8312,116417.2012
2012-02-24 11:15:00,15.25,15.26,15.25,15.25,96697.5528629128,5.8312,5.835,5.8312,5.8312,96697.5529
2012-02-24 11:20:00,15.26,15.26,15.25,15.25,145165.12235685435,5.835,5.835,5.8312,5.8312,145165.1224
2012-02-24 11:25:00,15.26,15.27,15.25,15.26,244476.1225944405,5.835,5.8388,5.8312,5.835,244476.1226
2012-02-24 11:30:00,15.26,15.27,15.26,15.27,133998.57448325018,5.835,5.8388,5.835,5.8388,133998.5745
2012-02-24 11:35:00,15.27,15.29,15.27,15.29,117129.95961035875,5.8388,5.8465,5.8388,5.8465,117129.9596
2012-02-24 11:40:00,15.29,15.3,15.29,15.29,432881.91969588975,5.8465,5.8503,5.8465,5.8465,432881.9197
2012-02-24 11:45:00,15.29,15.3,15.29,15.3,76027.55999049656,5.8465,5.8503,5.8465,5.8503,76027.56
2012-02-24 11:50:00,15.3,15.32,15.3,15.31,159657.87598004277,5.8503,5.8579,5.8503,5.8541,159657.876
2012-02-24 11:55:00,15.31,15.34,15.31,15.34,297933.0007127584,5.8541,5.8656,5.8541,5.8656,297933.0007
2012-02-24 12:00:00,15.34,15.34,15.31,15.32,351152.292706106,5.8656,5.8656,5.8541,5.8579,351152.2927
2012-02-24 12:05:00,15.32,15.32,15.31,15.32,287241.6250890948,5.8579,5.8579,5.8541,5.8579,287241.6251
2012-02-24 12:10:00,15.32,15.32,15.3,15.3,290330.2447137087,5.8579,5.8579,5.8503,5.8503,290330.2447
2012-02-24 12:15:00,15.3,15.31,15.3,15.31,122356.8543597054,5.8503,5.8541,5.8503,5.8541,122356.8544
2012-02-24 12:20:00,15.31,15.32,15.3,15.31,130909.95485863628,5.8541,5.8579,5.8503,5.8541,130909.9549
2012-02-24 12:25:00,15.31,15.31,15.3,15.31,172012.35447849846,5.8541,5.8541,5.8503,5.8541,172012.3545
2012-02-24 12:30:00,15.3,15.31,15.29,15.29,158469.94535519127,5.8503,5.8541,5.8465,5.8465,158469.9454
2012-02-24 12:35:00,15.29,15.29,15.29,15.29,56545.49774293182,5.8465,5.8465,5.8465,5.8465,56545.4977
2012-02-24 12:40:00,15.29,15.3,15.29,15.3,83392.72986457591,5.8465,5.8503,5.8465,5.8503,83392.7299
2012-02-24 12:45:00,15.3,15.32,15.3,15.32,326918.5079591352,5.8503,5.8579,5.8503,5.8579,326918.508
2012-02-24 12:50:00,15.32,15.34,15.32,15.34,492753.6231884058,5.8579,5.8656,5.8579,5.8656,492753.6232
2012-02-24 12:55:00,15.34,15.36,15.33,15.36,316939.89071038255,5.8656,5.8732,5.8618,5.8732,316939.8907
2012-02-24 13:00:00,15.36,15.36,15.36,15.36,210738.89284865765,5.8732,5.8732,5.8732,5.8732,210738.8928
2012-02-24 13:05:00,15.36,15.37,15.35,15.35,302209.5509622238,5.8732,5.877,5.8694,5.8694,302209.551
2012-02-24 13:10:00,15.35,15.37,15.35,15.35,271560.9408410549,5.8694,5.877,5.8694,5.8694,271560.9408
2012-02-24 13:15:00,15.35,15.36,15.34,15.35,116654.78736041817,5.8694,5.8732,5.8656,5.8694,116654.7874
2012-02-24 13:20:00,15.35,15.36,15.35,15.35,318602.9935851746,5.8694,5.8732,5.8694,5.8694,318602.9936
2012-02-24 13:25:00,15.36,15.36,15.34,15.34,216440.95984794488,5.8732,5.8732,5.8656,5.8656,216440.9598
2012-02-24 13:30:00,15.34,15.34,15.29,15.3,890235.2102637206,5.8656,5.8656,5.8465,5.8503,890235.2103
2012-02-24 13:35:00,15.3,15.32,15.28,15.29,187930.62485150868,5.8503,5.8579,5.8426,5.8465,187930.6249
2012-02-24 13:40:00,15.29,15.3,15.28,15.29,202423.3784746971,5.8465,5.8503,5.8426,5.8465,202423.3785
2012-02-24 13:45:00,15.29,15.29,15.27,15.27,137087.1941078641,5.8465,5.8465,5.8388,5.8388,137087.1941
2012-02-24 13:50:00,15.27,15.29,15.27,15.29,169398.90710382513,5.8388,5.8465,5.8388,5.8465,169398.9071
2012-02-24 13:55:00,15.29,15.29,15.27,15.28,97172.7251128534,5.8465,5.8465,5.8388,5.8426,97172.7251
2012-02-24 14:00:00,15.28,15.29,15.28,15.28,62722.73699215966,5.8426,5.8465,5.8426,5.8426,62722.737
2012-02-24 14:05:00,15.28,15.29,15.27,15.28,114754.09836065574,5.8426,5.8465,5.8388,5.8426,114754.0984
2012-02-24 14:10:00,15.28,15.28,15.27,15.27,86243.76336421953,5.8426,5.8426,5.8388,5.8388,86243.7634
2012-02-24 14:15:00,15.27,15.27,15.27,15.27,97885.48348776432,5.8388,5.8388,5.8388,5.8388,97885.4835
2012-02-24 14:20:00,15.27,15.29,15.27,15.28,191019.2444761226,5.8388,5.8465,5.8388,5.8426,191019.2445
2012-02-24 14:25:00,15.28,15.28,15.25,15.25,224518.8880969352,5.8426,5.8426,5.8312,5.8312,224518.8881
2012-02-24 14:30:00,15.26,15.26,15.24,15.24,188643.3832264196,5.835,5.835,5.8273,5.8273,188643.3832
2012-02-24 14:35:00,15.24,15.26,15.24,15.26,441435.0201948207,5.8273,5.835,5.8273,5.835,441435.0202
2012-02-24 14:40:00,15.26,15.27,15.25,15.26,178664.76597766692,5.835,5.8388,5.8312,5.835,178664.766
2012-02-24 14:45:00,15.25,15.31,15.25,15.3,293894.03658826323,5.8312,5.8541,5.8312,5.8503,293894.0366
2012-02-24 14:50:00,15.3,15.31,15.3,15.3,107864.100736517,5.8503,5.8541,5.8503,5.8503,107864.1007
2012-02-24 14:55:00,15.3,15.32,15.28,15.3,402946.0679496318,5.8503,5.8579,5.8426,5.8503,402946.0679
2012-02-24 15:00:00,15.3,15.3,15.28,15.3,274174.3882157282,5.8503,5.8503,5.8426,5.8503,274174.3882
2012-02-24 15:05:00,15.3,15.31,15.3,15.3,177001.6631028748,5.8503,5.8541,5.8503,5.8503,177001.6631
2012-02-24 15:10:00,15.3,15.3,15.28,15.29,229270.6105963412,5.8503,5.8503,5.8426,5.8465,229270.6106
2012-02-24 15:15:00,15.28,15.29,15.28,15.28,115229.27061059634,5.8426,5.8465,5.8426,5.8426,115229.2706
2012-02-24 15:20:00,15.28,15.3,15.28,15.29,155856.49798051795,5.8426,5.8503,5.8426,5.8465,155856.498
2012-02-24 15:25:00,15.29,15.3,15.29,15.29,141601.33048229985,5.8465,5.8503,5.8465,5.8465,141601.3305
2012-02-24 15:30:00,15.3,15.3,15.27,15.29,385839.86695177,5.8503,5.8503,5.8388,5.8465,385839.867
2012-02-24 15:35:00,15.29,15.3,15.29,15.3,264195.77096697554,5.8465,5.8503,5.8465,5.8503,264195.771
2012-02-24 15:40:00,15.3,15.31,15.29,15.31,518650.5108101687,5.8503,5.8541,5.8465,5.8541,518650.5108
2012-02-24 15:45:00,15.31,15.32,15.29,15.3,442860.5369446424,5.8541,5.8579,5.8465,5.8503,442860.5369
2012-02-24 15:50:00,15.3,15.3,15.3,15.3,488714.65906391066,5.8503,5.8503,5.8503,5.8503,488714.6591
2012-02-24 15:55:00,15.3,15.31,15.29,15.31,666666.6666666666,5.8503,5.8541,5.8465,5.8541,666666.6667
2012-02-27 09:30:00,15.22,15.32,15.22,15.32,838203.8488952245,5.8197,5.8579,5.8197,5.8579,838203.8489
2012-02-27 09:35:00,15.32,15.33,15.24,15.26,363981.9434545023,5.8579,5.8618,5.8273,5.835,363981.9435
2012-02-27 09:40:00,15.25,15.26,15.17,15.19,453551.912568306,5.8312,5.835,5.8006,5.8082,453551.9126
2012-02-27 09:45:00,15.19,15.29,15.17,15.26,1114041.3399857448,5.8082,5.8465,5.8006,5.835,1114041.34
2012-02-27 09:50:00,15.26,15.32,15.26,15.31,366595.3908291756,5.835,5.8579,5.835,5.8541,366595.3908
2012-02-27 09:55:00,15.32,15.32,15.28,15.32,216440.95984794488,5.8579,5.8579,5.8426,5.8579,216440.9598
2012-02-27 10:00:00,15.32,15.35,15.32,15.32,323592.302209551,5.8579,5.8694,5.8579,5.8579,323592.3022
2012-02-27 10:05:00,15.32,15.35,15.3,15.33,251128.53409360893,5.8579,5.8694,5.8503,5.8618,251128.5341
2012-02-27 10:10:00,15.32,15.34,15.32,15.33,331907.81658351154,5.8579,5.8656,5.8579,5.8618,331907.8166
2012-02-27 10:15:00,15.33,15.33,15.3,15.32,254217.1537182229,5.8618,5.8618,5.8503,5.8579,254217.1537
2012-02-27 10:20:00,15.31,15.35,15.31,15.35,282489.9025896888,5.8541,5.8694,5.8541,5.8694,282489.9026
2012-02-27 10:25:00,15.34,15.36,15.34,15.36,212401.9957234497,5.8656,5.8732,5.8656,5.8732,212401.9957
2012-02-27 10:30:00,15.36,15.38,15.34,15.35,378237.1109527204,5.8732,5.8809,5.8656,5.8694,378237.111
2012-02-27 10:35:00,15.35,15.39,15.35,15.38,281777.14421477786,5.8694,5.8847,5.8694,5.8809,281777.1442
2012-02-27 10:40:00,15.38,15.47,15.37,15.46,642432.8819196959,5.8809,5.9153,5.877,5.9115,642432.8819
2012-02-27 10:45:00,15.46,15.49,15.46,15.46,351152.292706106,5.9115,5.9229,5.9115,5.9115,351152.2927
2012-02-27 10:50:00,15.46,15.46,15.4,15.41,314326.4433357092,5.9115,5.9115,5.8885,5.8923,314326.4433
2012-02-27 10:55:00,15.41,15.41,15.38,15.39,306961.27346162987,5.8923,5.8923,5.8809,5.8847,306961.2735
2012-02-27 11:00:00,15.38,15.4,15.38,15.4,164409.59847944882,5.8809,5.8885,5.8809,5.8885,164409.5985
2012-02-27 11:05:00,15.4,15.43,15.4,15.42,187930.62485150868,5.8885,5.9,5.8885,5.8962,187930.6249
2012-02-27 11:10:00,15.42,15.45,15.41,15.45,237586.12497030167,5.8962,5.9076,5.8923,5.9076,237586.125
2012-02-27 11:15:00,15.45,15.47,15.45,15.46,195058.2086006177,5.9076,5.9153,5.9076,5.9115,195058.2086
2012-02-27 11:20:00,15.46,15.49,15.46,15.48,235923.02209550963,5.9115,5.9229,5.9115,5.9191,235923.0221
2012-02-27 11:25:00,15.48,15.48,15.46,15.46,166547.8736041815,5.9191,5.9191,5.9115,5.9115,166547.8736
2012-02-27 11:30:00,15.46,15.46,15.44,15.44,182228.55785222145,5.9115,5.9115,5.9038,5.9038,182228.5579
2012-02-27 11:35:00,15.44,15.46,15.43,15.44,245426.4670943217,5.9038,5.9115,5.9,5.9038,245426.4671
2012-02-27 11:40:00,15.44,15.46,15.43,15.43,347113.32858161087,5.9038,5.9115,5.9,5.9,347113.3286
2012-02-27 11:45:00,15.43,15.43,15.38,15.39,392017.1062009979,5.9,5.9,5.8809,5.8847,392017.1062
2012-02-27 11:50:00,15.39,15.42,15.39,15.4,242100.26134473743,5.8847,5.8962,5.8847,5.8885,242100.2613
2012-02-27 11:55:00,15.4,15.42,15.4,15.41,421477.7856973153,5.8885,5.8962,5.8885,5.8923,421477.7857
2012-02-27 12:00:00,15.41,15.42,15.4,15.4,200997.86172487529,5.8923,5.8962,5.8885,5.8885,200997.8617
2012-02-27 12:05:00,15.4,15.41,15.38,15.4,430268.4723212164,5.8885,5.8923,5.8809,5.8885,430268.4723
2012-02-27 12:10:00,15.4,15.42,15.4,15.41,294606.7949631741,5.8885,5.8962,5.8885,5.8923,294606.795
2012-02-27 12:15:00,15.41,15.42,15.4,15.41,186505.10810168687,5.8923,5.8962,5.8885,5.8923,186505.1081
2012-02-27 12:20:00,15.41,15.42,15.4,15.41,131860.29935851746,5.8923,5.8962,5.8885,5.8923,131860.2994
2012-02-27 12:25:00,15.41,15.45,15.41,15.45,144689.95010691375,5.8923,5.9076,5.8923,5.9076,144689.9501
2012-02-27 12:30:00,15.45,15.45,15.44,15.44,48467.56949394156,5.9076,5.9076,5.9038,5.9038,48467.5695
2012-02-27 12:35:00,15.44,15.45,15.43,15.43,141838.91660727013,5.9038,5.9076,5.9,5.9,141838.9166
2012-02-27 12:40:00,15.43,15.43,15.42,15.43,122594.4404846757,5.9,5.9,5.8962,5.9,122594.4405
2012-02-27 12:45:00,15.43,15.44,15.42,15.44,140175.81373247804,5.9,5.9038,5.8962,5.9038,140175.8137
2012-02-27 12:50:00,15.44,15.47,15.44,15.44,190544.072226182,5.9038,5.9153,5.9038,5.9038,190544.0722
2012-02-27 12:55:00,15.44,15.44,15.42,15.42,81254.45473984319,5.9038,5.9038,5.8962,5.8962,81254.4547
2012-02-27 13:00:00,15.42,15.43,15.41,15.42,133523.40223330958,5.8962,5.9,5.8923,5.8962,133523.4022
2012-02-27 13:05:00,15.42,15.44,15.42,15.43,147778.56973152768,5.8962,5.9038,5.8962,5.9,147778.5697
2012-02-27 13:10:00,15.43,15.44,15.43,15.43,63197.90924210026,5.9,5.9038,5.9,5.9,63197.9092
2012-02-27 13:15:00,15.44,15.44,15.43,15.43,39914.46899501069,5.9038,5.9038,5.9,5.9,39914.469
2012-02-27 13:20:00,15.43,15.43,15.43,15.43,92421.00261344736,5.9,5.9,5.9,5.9,92421.0026
2012-02-27 13:25:00,15.43,15.43,15.42,15.42,76265.14611546687,5.9,5.9,5.8962,5.8962,76265.1461
2012-02-27 13:30:00,15.42,15.43,15.41,15.42,99548.58636255642,5.8962,5.9,5.8923,5.8962,99548.5864
2012-02-27 13:35:00,15.42,15.44,15.41,15.44,113803.75386077454,5.8962,5.9038,5.8923,5.9038,113803.7539
2012-02-27 13:40:00,15.44,15.45,15.43,15.45,102874.79211214064,5.9038,5.9076,5.9,5.9076,102874.7921
2012-02-27 13:45:00,15.44,15.44,15.41,15.42,192682.3473509147,5.9038,5.9038,5.8923,5.8962,192682.3474
2012-02-27 13:50:00,15.42,15.43,15.4,15.41,267759.5628415301,5.8962,5.9,5.8885,5.8923,267759.5628
2012-02-27 13:55:00,15.41,15.41,15.4,15.4,395818.4842005227,5.8923,5.8923,5.8885,5.8885,395818.4842
2012-02-27 14:00:00,15.4,15.43,15.4,15.43,155856.49798051795,5.8885,5.9,5.8885,5.9,155856.498
2012-02-27 14:05:00,15.43,15.43,15.42,15.43,208363.03159895464,5.9,5.9,5.8962,5.9,208363.0316
2012-02-27 14:10:00,15.43,15.44,15.42,15.43,192207.1751009741,5.9,5.9038,5.8962,5.9,192207.1751
2012-02-27 14:15:00,15.43,15.44,15.43,15.44,124257.5433594678,5.9,5.9038,5.9,5.9038,124257.5434
2012-02-27 14:20:00,15.43,15.44,15.41,15.43,153005.46448087433,5.9,5.9038,5.8923,5.9,153005.4645
2012-02-27 14:25:00,15.43,15.43,15.42,15.43,141601.33048229985,5.9,5.9,5.8962,5.9,141601.3305
2012-02-27 14:30:00,15.43,15.43,15.42,15.43,83392.72986457591,5.9,5.9,5.8962,5.9,83392.7299
2012-02-27 14:35:00,15.43,15.43,15.41,15.42,181515.79947731053,5.9,5.9,5.8923,5.8962,181515.7995
2012-02-27 14:40:00,15.42,15.43,15.41,15.43,201710.62009978617,5.8962,5.9,5.8923,5.9,201710.6201
2012-02-27 14:45:00,15.43,15.46,15.43,15.46,605844.6186742694,5.9,5.9115,5.9,5.9115,605844.6187
2012-02-27 14:50:00,15.46,15.46,15.45,15.45,172725.11285340937,5.9115,5.9115,5.9076,5.9076,172725.1129
2012-02-27 14:55:00,15.45,15.45,15.44,15.45,137799.952482775,5.9076,5.9076,5.9038,5.9076,137799.9525
2012-02-27 15:00:00,15.45,15.45,15.42,15.43,738417.6764076978,5.9076,5.9076,5.8962,5.9,738417.6764
2012-02-27 15:05:00,15.43,15.44,15.41,15.43,417676.4076977905,5.9,5.9038,5.8923,5.9,417676.4077
2012-02-27 15:10:00,15.43,15.44,15.42,15.42,390116.4172012355,5.9,5.9038,5.8962,5.8962,390116.4172
2012-02-27 15:15:00,15.42,15.43,15.36,15.38,763601.8056545497,5.8962,5.9,5.8732,5.8809,763601.8057
2012-02-27 15:20:00,15.38,15.41,15.38,15.38,303159.895462105,5.8809,5.8923,5.8809,5.8809,303159.8955
2012-02-27 15:25:00,15.38,15.41,15.38,15.4,290805.41696364933,5.8809,5.8923,5.8809,5.8885,290805.417
2012-02-27 15:30:00,15.4,15.42,15.4,15.42,252791.63696840103,5.8885,5.8962,5.8885,5.8962,252791.637
2012-02-27 15:35:00,15.41,15.44,15.41,15.43,350439.53433119506,5.8923,5.9038,5.8923,5.9,350439.5343
2012-02-27 15:40:00,15.43,15.46,15.43,15.43,413875.02969826566,5.9,5.9115,5.9,5.9,413875.0297
2012-02-27 15:45:00,15.43,15.43,15.4,15.41,322166.78545972914,5.9,5.9,5.8885,5.8923,322166.7855
2012-02-27 15:50:00,15.41,15.41,15.39,15.4,494416.72606319794,5.8923,5.8923,5.8847,5.8885,494416.7261
2012-02-27 15:55:00,15.39,15.41,15.39,15.39,692563.5542884296,5.8847,5.8923,5.8847,5.8847,692563.5543
2012-02-28 09:30:00,15.42,15.44,15.31,15.32,586600.142551675,5.8962,5.9038,5.8541,5.8579,586600.1426
2012-02-28 09:35:00,15.33,15.37,15.33,15.35,435970.5393205037,5.8618,5.877,5.8618,5.8694,435970.5393
2012-02-28 09:40:00,15.34,15.37,15.31,15.32,549774.2931812783,5.8656,5.877,5.8541,5.8579,549774.2932
2012-02-28 09:45:00,15.32,15.37,15.32,15.34,608695.6521739131,5.8579,5.877,5.8579,5.8656,608695.6522
2012-02-28 09:50:00,15.34,15.36,15.33,15.35,402946.0679496318,5.8656,5.8732,5.8618,5.8694,402946.0679
2012-02-28 09:55:00,15.35,15.38,15.34,15.37,434307.4364457116,5.8694,5.8809,5.8656,5.877,434307.4364
2012-02-28 10:00:00,15.37,15.41,15.37,15.37,380612.9722024234,5.877,5.8923,5.877,5.877,380612.9722
2012-02-28 10:05:00,15.37,15.38,15.33,15.33,362794.0128296508,5.877,5.8809,5.8618,5.8618,362794.0128
2012-02-28 10:10:00,15.33,15.36,15.32,15.36,418626.7521976717,5.8618,5.8732,5.8579,5.8732,418626.7522
2012-02-28 10:15:00,15.35,15.38,15.35,15.38,387502.96982656216,5.8694,5.8809,5.8694,5.8809,387502.9698
2012-02-28 10:20:00,15.38,15.39,15.37,15.38,243763.3642195296,5.8809,5.8847,5.877,5.8809,243763.3642
2012-02-28 10:25:00,15.38,15.39,15.35,15.36,348538.84533143265,5.8809,5.8847,5.8694,5.8732,348538.8453
2012-02-28 10:30:00,15.36,15.41,15.35,15.41,322404.3715846995,5.8732,5.8923,5.8694,5.8923,322404.3716
2012-02-28 10:35:00,15.41,15.44,15.41,15.42,510334.99643620814,5.8923,5.9038,5.8923,5.8962,510334.9964
2012-02-28 10:40:00,15.42,15.43,15.41,15.43,607982.8937990022,5.8962,5.9,5.8923,5.9,607982.8938
2012-02-28 10:45:00,15.43,15.43,15.41,15.41,339985.7448325018,5.9,5.9,5.8923,5.8923,339985.7448
2012-02-28 10:50:00,15.41,15.43,15.41,15.43,226419.57709669755,5.8923,5.9,5.8923,5.9,226419.5771
2012-02-28 10:55:00,15.43,15.43,15.41,15.42,252078.8785934901,5.9,5.9,5.8923,5.8962,252078.8786
2012-02-28 11:00:00,15.42,15.43,15.42,15.42,300546.4480874317,5.8962,5.9,5.8962,5.8962,300546.4481
2012-02-28 11:05:00,15.42,15.43,15.41,15.43,322641.9577096698,5.8962,5.9,5.8923,5.9,322641.9577
2012-02-28 11:10:00,15.43,15.43,15.42,15.42,193870.27797576625,5.9,5.9,5.8962,5.8962,193870.278
2012-02-28 11:15:00,15.42,15.43,15.4,15.41,208838.20384889524,5.8962,5.9,5.8885,5.8923,208838.2038
2012-02-28 11:20:00,15.41,15.43,15.4,15.42,209788.54834877644,5.8923,5.9,5.8885,5.8962,209788.5483
2012-02-28 11:25:00,15.42,15.43,15.42,15.43,85055.83273936802,5.8962,5.9,5.8962,5.9,85055.8327
2012-02-28 11:30:00,15.43,15.43,15.4,15.4,105725.82561178428,5.9,5.9,5.8885,5.8885,105725.8256
2012-02-28 11:35:00,15.4,15.41,15.4,15.4,122356.8543597054,5.8885,5.8923,5.8885,5.8885,122356.8544
2012-02-28 11:40:00,15.4,15.4,15.38,15.39,160845.8066048943,5.8885,5.8885,5.8809,5.8847,160845.8066
2012-02-28 11:45:00,15.38,15.4,15.38,15.4,186267.52197671653,5.8809,5.8885,5.8809,5.8885,186267.522
2012-02-28 11:50:00,15.4,15.41,15.4,15.41,107626.51461154668,5.8885,5.8923,5.8885,5.8923,107626.5146
2012-02-28 11:55:00,15.41,15.43,15.41,15.42,110477.5481111903,5.8923,5.9,5.8923,5.8962,110477.5481
2012-02-28 12:00:00,15.43,15.43,15.42,15.43,171299.59610358757,5.9,5.9,5.8962,5.9,171299.5961
2012-02-28 12:05:00,15.42,15.43,15.41,15.41,95272.036113091,5.8962,5.9,5.8923,5.8923,95272.0361
2012-02-28 12:10:00,15.42,15.43,15.41,15.41,116892.37348538844,5.8962,5.9,5.8923,5.8923,116892.3735
2012-02-28 12:15:00,15.41,15.41,15.39,15.4,121406.5098598242,5.8923,5.8923,5.8847,5.8885,121406.5099
2012-02-28 12:20:00,15.4,15.41,15.4,15.4,121644.09598479448,5.8885,5.8923,5.8885,5.8885,121644.096
2012-02-28 12:25:00,15.4,15.4,15.4,15.4,78641.00736516988,5.8885,5.8885,5.8885,5.8885,78641.0074
2012-02-28 12:30:00,15.4,15.4,15.39,15.4,123307.1988595866,5.8885,5.8885,5.8847,5.8885,123307.1989
2012-02-28 12:35:00,15.4,15.4,15.39,15.4,96935.13898788313,5.8885,5.8885,5.8847,5.8885,96935.139
2012-02-28 12:40:00,15.4,15.41,15.4,15.41,218579.2349726776,5.8885,5.8923,5.8885,5.8923,218579.235
2012-02-28 12:45:00,15.4,15.41,15.4,15.41,154906.15348063674,5.8885,5.8923,5.8885,5.8923,154906.1535
2012-02-28 12:50:00,15.41,15.42,15.4,15.42,162271.3233547161,5.8923,5.8962,5.8885,5.8962,162271.3234
2012-02-28 12:55:00,15.42,15.42,15.42,15.42,95034.4499881207,5.8962,5.8962,5.8962,5.8962,95034.45
2012-02-28 13:00:00,15.42,15.43,15.42,15.43,321454.0270848182,5.8962,5.9,5.8962,5.9,321454.0271
2012-02-28 13:05:00,15.43,15.43,15.42,15.43,169161.32097885484,5.9,5.9,5.8962,5.9,169161.321
2012-02-28 13:10:00,15.43,15.44,15.42,15.43,230220.9550962224,5.9,5.9038,5.8962,5.9,230220.9551
2012-02-28 13:15:00,15.43,15.46,15.42,15.45,295557.13946305536,5.9,5.9115,5.8962,5.9076,295557.1395
2012-02-28 13:20:00,15.45,15.46,15.45,15.46,183891.6607270136,5.9076,5.9115,5.9076,5.9115,183891.6607
2012-02-28 13:25:00,15.46,15.47,15.45,15.45,189118.5554763602,5.9115,5.9153,5.9076,5.9076,189118.5555
2012-02-28 13:30:00,15.45,15.46,15.44,15.45,234497.50534568785,5.9076,5.9115,5.9038,5.9076,234497.5053
2012-02-28 13:35:00,15.45,15.45,15.44,15.45,167973.39035400332,5.9076,5.9076,5.9038,5.9076,167973.3904
2012-02-28 13:40:00,15.45,15.45,15.43,15.44,195058.2086006177,5.9076,5.9076,5.9,5.9038,195058.2086
2012-02-28 13:45:00,15.45,15.45,15.42,15.42,473509.1470658114,5.9076,5.9076,5.8962,5.8962,473509.1471
2012-02-28 13:50:00,15.42,15.43,15.4,15.41,371584.6994535519,5.8962,5.9,5.8885,5.8923,371584.6995
2012-02-28 13:55:00,15.4,15.41,15.36,15.36,452601.5680684248,5.8885,5.8923,5.8732,5.8732,452601.5681
2012-02-28 14:00:00,15.36,15.38,15.36,15.37,149679.2587312901,5.8732,5.8809,5.8732,5.877,149679.2587
2012-02-28 14:05:00,15.38,15.38,15.36,15.36,163696.8401045379,5.8809,5.8809,5.8732,5.8732,163696.8401
2012-02-28 14:10:00,15.36,15.37,15.34,15.35,352815.3955808981,5.8732,5.877,5.8656,5.8694,352815.3956
2012-02-28 14:15:00,15.35,15.35,15.34,15.34,137324.7802328344,5.8694,5.8694,5.8656,5.8656,137324.7802
2012-02-28 14:20:00,15.34,15.34,15.33,15.33,99786.17248752672,5.8656,5.8656,5.8618,5.8618,99786.1725
2012-02-28 14:25:00,15.33,15.33,15.3,15.3,215015.44309812307,5.8618,5.8618,5.8503,5.8503,215015.4431
2012-02-28 14:30:00,15.31,15.33,15.3,15.32,202423.3784746971,5.8541,5.8618,5.8503,5.8579,202423.3785
2012-02-28 14:35:00,15.33,15.35,15.32,15.34,87431.69398907103,5.8618,5.8694,5.8579,5.8656,87431.694
2012-02-28 14:40:00,15.35,15.35,15.32,15.33,182703.73010216205,5.8694,5.8694,5.8579,5.8618,182703.7301
2012-02-28 14:45:00,15.33,15.35,15.33,15.35,236873.36659539083,5.8618,5.8694,5.8618,5.8694,236873.3666
2012-02-28 14:50:00,15.35,15.38,15.35,15.37,364457.1157044429,5.8694,5.8809,5.8694,5.877,364457.1157
2012-02-28 14:55:00,15.37,15.38,15.37,15.37,100974.10311237824,5.877,5.8809,5.877,5.877,100974.1031
2012-02-28 15:00:00,15.38,15.38,15.37,15.37,95747.2083630316,5.8809,5.8809,5.877,5.877,95747.2084
2012-02-28 15:05:00,15.37,15.38,15.35,15.37,155618.91185554763,5.877,5.8809,5.8694,5.877,155618.9119
2012-02-28 15:10:00,15.38,15.38,15.37,15.37,124970.30173437872,5.8809,5.8809,5.877,5.877,124970.3017
2012-02-28 15:15:00,15.37,15.41,15.37,15.41,238536.46947018296,5.877,5.8923,5.877,5.8923,238536.4695
2012-02-28 15:20:00,15.41,15.43,15.41,15.42,203136.136849608,5.8923,5.9,5.8923,5.8962,203136.1368
2012-02-28 15:25:00,15.41,15.43,15.4,15.42,283440.24708957,5.8923,5.9,5.8885,5.8962,283440.2471
2012-02-28 15:30:00,15.42,15.42,15.41,15.41,153718.22285578522,5.8962,5.8962,5.8923,5.8923,153718.2229
2012-02-28 15:35:00,15.41,15.41,15.4,15.4,200997.86172487529,5.8923,5.8923,5.8885,5.8885,200997.8617
2012-02-28 15:40:00,15.4,15.44,15.4,15.43,295319.55333808507,5.8885,5.9038,5.8885,5.9,295319.5533
2012-02-28 15:45:00,15.43,15.43,15.4,15.41,443335.7091945831,5.9,5.9,5.8885,5.8923,443335.7092
2012-02-28 15:50:00,15.41,15.41,15.38,15.41,570919.4583036351,5.8923,5.8923,5.8809,5.8923,570919.4583
2012-02-28 15:55:00,15.41,15.42,15.4,15.42,371347.1133285816,5.8923,5.8962,5.8885,5.8962,371347.1133
2012-02-29 09:30:00,15.39,15.43,15.32,15.34,624138.7502969827,5.8847,5.9,5.8579,5.8656,624138.7503
2012-02-29 09:35:00,15.34,15.39,15.31,15.32,630078.4034212402,5.8656,5.8847,5.8541,5.8579,630078.4034
2012-02-29 09:40:00,15.32,15.33,15.3,15.32,475885.0083155144,5.8579,5.8618,5.8503,5.8579,475885.0083
2012-02-29 09:45:00,15.32,15.33,15.3,15.31,442385.36469470186,5.8579,5.8618,5.8503,5.8541,442385.3647
2012-02-29 09:50:00,15.3,15.32,15.3,15.31,428605.3694464244,5.8503,5.8579,5.8503,5.8541,428605.3694
2012-02-29 09:55:00,15.31,15.32,15.3,15.3,666666.6666666666,5.8541,5.8579,5.8503,5.8503,666666.6667
2012-02-29 10:00:00,15.31,15.31,15.27,15.27,764076.9779044904,5.8541,5.8541,5.8388,5.8388,764076.9779
2012-02-29 10:05:00,15.27,15.32,15.25,15.32,360180.56545497745,5.8388,5.8579,5.8312,5.8579,360180.5655
2012-02-29 10:10:00,15.31,15.32,15.3,15.32,304347.82608695654,5.8541,5.8579,5.8503,5.8579,304347.8261
2012-02-29 10:15:00,15.32,15.32,15.3,15.3,244000.9503444999,5.8579,5.8579,5.8503,5.8503,244000.9503
2012-02-29 10:20:00,15.3,15.32,15.29,15.31,351865.0510810169,5.8503,5.8579,5.8465,5.8541,351865.0511
2012-02-29 10:25:00,15.31,15.31,15.28,15.29,179377.5243525778,5.8541,5.8541,5.8426,5.8465,179377.5244
2012-02-29 10:30:00,15.29,15.29,15.26,15.27,485150.8671893561,5.8465,5.8465,5.835,5.8388,485150.8672
2012-02-29 10:35:00,15.27,15.3,15.26,15.26,362794.0128296508,5.8388,5.8503,5.835,5.835,362794.0128
2012-02-29 10:40:00,15.26,15.27,15.23,15.24,270848.182466144,5.835,5.8388,5.8235,5.8273,270848.1825
2012-02-29 10:45:00,15.24,15.24,15.17,15.19,645996.6737942505,5.8273,5.8273,5.8006,5.8082,645996.6738
2012-02-29 10:50:00,15.19,15.19,15.16,15.19,289379.9002138275,5.8082,5.8082,5.7967,5.8082,289379.9002
2012-02-29 10:55:00,15.19,15.19,15.16,15.17,247327.1560940841,5.8082,5.8082,5.7967,5.8006,247327.1561
2012-02-29 11:00:00,15.18,15.2,15.17,15.19,263007.84034212405,5.8044,5.812,5.8006,5.8082,263007.8403
2012-02-29 11:05:00,15.19,15.19,15.17,15.18,206937.51484913283,5.8082,5.8082,5.8006,5.8044,206937.5148
2012-02-29 11:10:00,15.18,15.19,15.15,15.16,926823.4735091472,5.8044,5.8082,5.7929,5.7967,926823.4735
2012-02-29 11:15:00,15.17,15.17,15.14,15.16,191256.8306010929,5.8006,5.8006,5.7891,5.7967,191256.8306
2012-02-29 11:20:00,15.16,15.16,15.12,15.13,304585.4122119268,5.7967,5.7967,5.7815,5.7853,304585.4122
2012-02-29 11:25:00,15.13,15.13,15.09,15.09,665478.7360418151,5.7853,5.7853,5.77,5.77,665478.736
2012-02-29 11:30:00,15.09,15.1,15.08,15.08,549299.1209313376,5.77,5.7738,5.7662,5.7662,549299.1209
2012-02-29 11:35:00,15.08,15.11,15.08,15.1,254929.91209313367,5.7662,5.7776,5.7662,5.7738,254929.9121
2012-02-29 11:40:00,15.1,15.13,15.1,15.11,318127.82133523404,5.7738,5.7853,5.7738,5.7776,318127.8213
2012-02-29 11:45:00,15.1,15.11,15.1,15.11,118555.47636018058,5.7738,5.7776,5.7738,5.7776,118555.4764
2012-02-29 11:50:00,15.11,15.13,15.11,15.11,559752.9104300309,5.7776,5.7853,5.7776,5.7776,559752.9104
2012-02-29 11:55:00,15.11,15.14,15.09,15.11,338322.6419577097,5.7776,5.7891,5.77,5.7776,338322.642
2012-02-29 12:00:00,15.11,15.15,15.11,15.14,326205.7495842243,5.7776,5.7929,5.7776,5.7891,326205.7496
2012-02-29 12:05:00,15.14,15.14,15.12,15.12,362794.0128296508,5.7891,5.7891,5.7815,5.7815,362794.0128
2012-02-29 12:10:00,15.12,15.15,15.12,15.15,200997.86172487529,5.7815,5.7929,5.7815,5.7929,200997.8617
2012-02-29 12:15:00,15.15,15.15,15.14,15.14,281539.5580898076,5.7929,5.7929,5.7891,5.7891,281539.5581
2012-02-29 12:20:00,15.14,15.15,15.14,15.14,169636.49322879544,5.7891,5.7929,5.7891,5.7891,169636.4932
2012-02-29 12:25:00,15.14,15.14,15.14,15.14,162746.4956046567,5.7891,5.7891,5.7891,5.7891,162746.4956
2012-02-29 12:30:00,15.14,15.14,15.13,15.13,101924.44761225944,5.7891,5.7891,5.7853,5.7853,101924.4476
2012-02-29 12:35:00,15.13,15.14,15.13,15.13,123069.6127346163,5.7853,5.7891,5.7853,5.7853,123069.6127
2012-02-29 12:40:00,15.13,15.13,15.11,15.12,137324.7802328344,5.7853,5.7853,5.7776,5.7815,137324.7802
2012-02-29 12:45:00,15.12,15.13,15.11,15.11,79353.76574008078,5.7815,5.7853,5.7776,5.7776,79353.7657
2012-02-29 12:50:00,15.11,15.12,15.11,15.11,158232.35923022096,5.7776,5.7815,5.7776,5.7776,158232.3592
2012-02-29 12:55:00,15.11,15.11,15.11,15.11,38251.36612021858,5.7776,5.7776,5.7776,5.7776,38251.3661
2012-02-29 13:00:00,15.11,15.13,15.11,15.13,165122.3568543597,5.7776,5.7853,5.7776,5.7853,165122.3569
2012-02-29 13:05:00,15.13,15.15,15.13,15.14,243050.6058446187,5.7853,5.7929,5.7853,5.7891,243050.6058
2012-02-29 13:10:00,15.14,15.14,15.14,15.14,109527.2036113091,5.7891,5.7891,5.7891,5.7891,109527.2036
2012-02-29 13:15:00,15.14,15.14,15.11,15.11,330244.7137087194,5.7891,5.7891,5.7776,5.7776,330244.7137
2012-02-29 13:20:00,15.11,15.12,15.11,15.11,166310.28747921123,5.7776,5.7815,5.7776,5.7776,166310.2875
2012-02-29 13:25:00,15.12,15.12,15.09,15.09,239249.22784509385,5.7815,5.7815,5.77,5.77,239249.2278
2012-02-29 13:30:00,15.09,15.1,15.07,15.08,325968.163459254,5.77,5.7738,5.7623,5.7662,325968.1635
2012-02-29 13:35:00,15.08,15.1,15.07,15.07,550487.0515561891,5.7662,5.7738,5.7623,5.7623,550487.0516
2012-02-29 13:40:00,15.07,15.09,15.07,15.09,118080.30411023996,5.7623,5.77,5.7623,5.77,118080.3041
2012-02-29 13:45:00,15.09,15.09,15.07,15.09,229745.78284628177,5.77,5.77,5.7623,5.77,229745.7828
2012-02-29 13:50:00,15.09,15.09,15.07,15.07,238298.88334521264,5.77,5.77,5.7623,5.7623,238298.8833
2012-02-29 13:55:00,15.07,15.11,15.06,15.1,576621.5253029224,5.7623,5.7776,5.7585,5.7738,576621.5253
2012-02-29 14:00:00,15.1,15.11,15.1,15.11,199809.93110002376,5.7738,5.7776,5.7738,5.7776,199809.9311
2012-02-29 14:05:00,15.11,15.12,15.11,15.11,336897.12520788785,5.7776,5.7815,5.7776,5.7776,336897.1252
2012-02-29 14:10:00,15.11,15.12,15.1,15.1,206699.9287241625,5.7776,5.7815,5.7738,5.7738,206699.9287
2012-02-29 14:15:00,15.1,15.1,15.1,15.1,166547.8736041815,5.7738,5.7738,5.7738,5.7738,166547.8736
2012-02-29 14:20:00,15.1,15.1,15.1,15.1,170349.25160370636,5.7738,5.7738,5.7738,5.7738,170349.2516
2012-02-29 14:25:00,15.1,15.11,15.1,15.1,217153.7182228558,5.7738,5.7776,5.7738,5.7738,217153.7182
2012-02-29 14:30:00,15.1,15.1,15.07,15.07,180565.45497742933,5.7738,5.7738,5.7623,5.7623,180565.455
2012-02-29 14:35:00,15.07,15.08,15.07,15.07,266096.45996673795,5.7623,5.7662,5.7623,5.7623,266096.46
2012-02-29 14:40:00,15.07,15.09,15.07,15.08,206937.51484913283,5.7623,5.77,5.7623,5.7662,206937.5148
2012-02-29 14:45:00,15.08,15.08,15.06,15.06,410311.2378237111,5.7662,5.7662,5.7585,5.7585,410311.2378
2012-02-29 14:50:00,15.06,15.07,15.05,15.06,400095.0344499881,5.7585,5.7623,5.7547,5.7585,400095.0344
2012-02-29 14:55:00,15.06,15.06,15.05,15.06,215728.201473034,5.7585,5.7585,5.7547,5.7585,215728.2015
2012-02-29 15:00:00,15.06,15.06,15.02,15.02,573295.3195533381,5.7585,5.7585,5.7432,5.7432,573295.3196
2012-02-29 15:05:00,15.02,15.05,15.02,15.05,371584.6994535519,5.7432,5.7547,5.7432,5.7547,371584.6995
2012-02-29 15:10:00,15.05,15.05,15.04,15.04,200047.51722499405,5.7547,5.7547,5.7509,5.7509,200047.5172
2012-02-29 15:15:00,15.04,15.06,15.04,15.05,341173.6754573533,5.7509,5.7585,5.7509,5.7547,341173.6755
2012-02-29 15:20:00,15.05,15.06,15.03,15.04,232359.2302209551,5.7547,5.7585,5.747,5.7509,232359.2302
2012-02-29 15:25:00,15.04,15.04,15.0,15.02,533618.4366832977,5.7509,5.7509,5.7356,5.7432,533618.4367
2012-02-29 15:30:00,15.02,15.06,15.01,15.04,1018531.7177476836,5.7432,5.7585,5.7394,5.7509,1018531.7177
2012-02-29 15:35:00,15.04,15.05,15.0,15.01,655500.1187930625,5.7509,5.7547,5.7356,5.7394,655500.1188
2012-02-29 15:40:00,15.01,15.06,15.0,15.05,713708.7194107864,5.7394,5.7585,5.7356,5.7547,713708.7194
2012-02-29 15:45:00,15.05,15.08,15.04,15.07,649798.0517937753,5.7547,5.7662,5.7509,5.7623,649798.0518
2012-02-29 15:50:00,15.07,15.07,15.04,15.06,691138.0375386077,5.7623,5.7623,5.7509,5.7585,691138.0375
2012-02-29 15:55:00,15.06,15.06,15.04,15.05,1506533.6184366834,5.7585,5.7585,5.7509,5.7547,1506533.6184
2012-03-01 09:30:00,15.1,15.14,15.08,15.13,969826.5621287716,5.7738,5.7891,5.7662,5.7853,969826.5621
2012-03-01 09:35:00,15.13,15.2,15.12,15.17,473509.1470658114,5.7853,5.812,5.7815,5.8006,473509.1471
2012-03-01 09:40:00,15.17,15.18,15.08,15.09,603468.7574245664,5.8006,5.8044,5.7662,5.77,603468.7574
2012-03-01 09:45:00,15.09,15.15,15.09,15.12,349489.18983131385,5.77,5.7929,5.77,5.7815,349489.1898
2012-03-01 09:50:00,15.13,15.24,15.13,15.22,189118.5554763602,5.7853,5.8273,5.7853,5.8197,189118.5555
2012-03-01 09:55:00,15.22,15.27,15.22,15.27,272036.11309099547,5.8197,5.8388,5.8197,5.8388,272036.1131
2012-03-01 10:00:00,15.27,15.27,15.2,15.24,425279.1636968401,5.8388,5.8388,5.812,5.8273,425279.1637
2012-03-01 10:05:00,15.23,15.24,15.21,15.23,315276.7878355904,5.8235,5.8273,5.8159,5.8235,315276.7878
2012-03-01 10:10:00,15.23,15.26,15.23,15.24,213589.9263483013,5.8235,5.835,5.8235,5.8273,213589.9263
2012-03-01 10:15:00,15.24,15.24,15.2,15.23,134711.3328581611,5.8273,5.8273,5.812,5.8235,134711.3329
2012-03-01 10:20:00,15.24,15.28,15.23,15.28,148016.155856498,5.8273,5.8426,5.8235,5.8426,148016.1559
2012-03-01 10:25:00,15.28,15.3,15.27,15.27,300308.8619624614,5.8426,5.8503,5.8388,5.8388,300308.862
2012-03-01 10:30:00,15.27,15.27,15.22,15.23,169874.07935376573,5.8388,5.8388,5.8197,5.8235,169874.0794
2012-03-01 10:35:00,15.23,15.28,15.22,15.27,301971.9648372535,5.8235,5.8426,5.8197,5.8388,301971.9648
2012-03-01 10:40:00,15.27,15.3,15.27,15.3,373722.9745782847,5.8388,5.8503,5.8388,5.8503,373722.9746
2012-03-01 10:45:00,15.29,15.32,15.28,15.32,359230.22095509624,5.8465,5.8579,5.8426,5.8579,359230.221
2012-03-01 10:50:00,15.32,15.32,15.28,15.3,214540.27084818247,5.8579,5.8579,5.8426,5.8503,214540.2708
2012-03-01 10:55:00,15.3,15.32,15.29,15.32,181515.79947731053,5.8503,5.8579,5.8465,5.8579,181515.7995
2012-03-01 11:00:00,15.32,15.34,15.31,15.32,218579.2349726776,5.8579,5.8656,5.8541,5.8579,218579.235
2012-03-01 11:05:00,15.32,15.33,15.31,15.31,155143.73960560703,5.8579,5.8618,5.8541,5.8541,155143.7396
2012-03-01 11:10:00,15.31,15.32,15.3,15.3,230696.12734616292,5.8541,5.8579,5.8503,5.8503,230696.1273
2012-03-01 11:15:00,15.3,15.33,15.3,15.31,200760.27559990497,5.8503,5.8618,5.8503,5.8541,200760.2756
2012-03-01 11:20:00,15.31,15.32,15.29,15.3,127108.57685911145,5.8541,5.8579,5.8465,5.8503,127108.5769
2012-03-01 11:25:00,15.3,15.34,15.3,15.34,167260.63197909243,5.8503,5.8656,5.8503,5.8656,167260.632
2012-03-01 11:30:00,15.33,15.34,15.31,15.32,205274.4119743407,5.8618,5.8656,5.8541,5.8579,205274.412
2012-03-01 11:35:00,15.32,15.33,15.31,15.32,131147.54098360657,5.8579,5.8618,5.8541,5.8579,131147.541
2012-03-01 11:40:00,15.32,15.35,15.32,15.33,235685.4359705393,5.8579,5.8694,5.8579,5.8618,235685.436
2012-03-01 11:45:00,15.33,15.35,15.32,15.33,101211.68923734856,5.8618,5.8694,5.8579,5.8618,101211.6892
2012-03-01 11:50:00,15.33,15.33,15.31,15.31,108339.2729864576,5.8618,5.8618,5.8541,5.8541,108339.273
2012-03-01 11:55:00,15.32,15.33,15.31,15.32,142789.26110715134,5.8579,5.8618,5.8541,5.8579,142789.2611
2012-03-01 12:00:00,15.31,15.32,15.3,15.32,83155.14373960561,5.8541,5.8579,5.8503,5.8579,83155.1437
2012-03-01 12:05:00,15.32,15.32,15.3,15.3,102637.20598717035,5.8579,5.8579,5.8503,5.8503,102637.206
2012-03-01 12:10:00,15.3,15.31,15.3,15.31,68899.9762413875,5.8503,5.8541,5.8503,5.8541,68899.9762
2012-03-01 12:15:00,15.31,15.31,15.29,15.3,71988.59586600143,5.8541,5.8541,5.8465,5.8503,71988.5959
2012-03-01 12:20:00,15.3,15.32,15.29,15.3,154430.98123069614,5.8503,5.8579,5.8465,5.8503,154430.9812
2012-03-01 12:25:00,15.3,15.31,15.29,15.3,83630.31598954622,5.8503,5.8541,5.8465,5.8503,83630.316
2012-03-01 12:30:00,15.3,15.31,15.3,15.31,36825.84937039677,5.8503,5.8541,5.8503,5.8541,36825.8494
2012-03-01 12:35:00,15.31,15.32,15.3,15.3,293418.86433832266,5.8541,5.8579,5.8503,5.8503,293418.8643
2012-03-01 12:40:00,15.31,15.31,15.3,15.3,54882.3948681397,5.8541,5.8541,5.8503,5.8503,54882.3949
2012-03-01 12:45:00,15.31,15.32,15.3,15.32,61059.63411736755,5.8541,5.8579,5.8503,5.8579,61059.6341
2012-03-01 12:50:00,15.32,15.32,15.31,15.31,109764.7897362794,5.8579,5.8579,5.8541,5.8541,109764.7897
2012-03-01 12:55:00,15.31,15.32,15.29,15.3,241862.6752197672,5.8541,5.8579,5.8465,5.8503,241862.6752
2012-03-01 13:00:00,15.3,15.3,15.27,15.27,111427.89261107153,5.8503,5.8503,5.8388,5.8388,111427.8926
2012-03-01 13:05:00,15.27,15.29,15.27,15.28,120218.57923497268,5.8388,5.8465,5.8388,5.8426,120218.5792
2012-03-01 13:10:00,15.28,15.28,15.25,15.25,184366.8329769541,5.8426,5.8426,5.8312,5.8312,184366.833
2012-03-01 13:15:00,15.25,15.26,15.24,15.25,86243.76336421953,5.8312,5.835,5.8273,5.8312,86243.7634
2012-03-01 13:20:00,15.26,15.32,15.26,15.31,345687.81183178903,5.835,5.8579,5.835,5.8541,345687.8118
2012-03-01 13:25:00,15.31,15.32,15.3,15.31,293656.45046329295,5.8541,5.8579,5.8503,5.8541,293656.4505
2012-03-01 13:30:00,15.31,15.35,15.31,15.35,223806.12972202423,5.8541,5.8694,5.8541,5.8694,223806.1297
2012-03-01 13:35:00,15.35,15.36,15.34,15.35,657875.9800427655,5.8694,5.8732,5.8656,5.8694,657875.98
2012-03-01 13:40:00,15.35,15.36,15.32,15.34,189593.7277263008,5.8694,5.8732,5.8579,5.8656,189593.7277
2012-03-01 13:45:00,15.33,15.35,15.33,15.34,119268.23473509148,5.8618,5.8694,5.8618,5.8656,119268.2347
2012-03-01 13:50:00,15.34,15.35,15.33,15.34,277025.42171537183,5.8656,5.8694,5.8618,5.8656,277025.4217
2012-03-01 13:55:00,15.34,15.36,15.33,15.34,339035.4003326206,5.8656,5.8732,5.8618,5.8656,339035.4003
2012-03-01 14:00:00,15.34,15.34,15.34,15.34,49180.32786885246,5.8656,5.8656,5.8656,5.8656,49180.3279
2012-03-01 14:05:00,15.34,15.34,15.31,15.32,164409.59847944882,5.8656,5.8656,5.8541,5.8579,164409.5985
2012-03-01 14:10:00,15.32,15.32,15.31,15.32,207887.85934901403,5.8579,5.8579,5.8541,5.8579,207887.8593
2012-03-01 14:15:00,15.32,15.34,15.32,15.34,220242.33784746967,5.8579,5.8656,5.8579,5.8656,220242.3378
2012-03-01 14:20:00,15.34,15.35,15.32,15.33,262057.4958422428,5.8656,5.8694,5.8579,5.8618,262057.4958
2012-03-01 14:25:00,15.33,15.33,15.32,15.32,181515.79947731053,5.8618,5.8618,5.8579,5.8579,181515.7995
2012-03-01 14:30:00,15.32,15.32,15.32,15.32,56307.91161796152,5.8579,5.8579,5.8579,5.8579,56307.9116
2012-03-01 14:35:00,15.32,15.33,15.32,15.32,204086.4813494892,5.8579,5.8618,5.8579,5.8579,204086.4813
2012-03-01 14:40:00,15.32,15.32,15.32,15.32,277500.5939653124,5.8579,5.8579,5.8579,5.8579,277500.594
2012-03-01 14:45:00,15.32,15.33,15.32,15.32,147540.9836065574,5.8579,5.8618,5.8579,5.8579,147540.9836
2012-03-01 14:50:00,15.32,15.32,15.31,15.32,148728.91423140888,5.8579,5.8579,5.8541,5.8579,148728.9142
2012-03-01 14:55:00,15.32,15.32,15.3,15.3,109052.0313613685,5.8579,5.8579,5.8503,5.8503,109052.0314
2012-03-01 15:00:00,15.3,15.32,15.3,15.31,270373.0102162034,5.8503,5.8579,5.8503,5.8541,270373.0102
2012-03-01 15:05:00,15.31,15.31,15.27,15.28,250653.3618436684,5.8541,5.8541,5.8388,5.8426,250653.3618
2012-03-01 15:10:00,15.28,15.3,15.28,15.28,136136.8496079829,5.8426,5.8503,5.8426,5.8426,136136.8496
2012-03-01 15:15:00,15.28,15.29,15.26,15.26,226181.99097172727,5.8426,5.8465,5.835,5.835,226181.991
2012-03-01 15:20:00,15.26,15.28,15.26,15.27,200760.27559990497,5.835,5.8426,5.835,5.8388,200760.2756
2012-03-01 15:25:00,15.27,15.3,15.27,15.3,139463.05535756712,5.8388,5.8503,5.8388,5.8503,139463.0554
2012-03-01 15:30:00,15.3,15.3,15.25,15.27,259919.2207175101,5.8503,5.8503,5.8312,5.8388,259919.2207
2012-03-01 15:35:00,15.27,15.27,15.25,15.27,315276.7878355904,5.8388,5.8388,5.8312,5.8388,315276.7878
2012-03-01 15:40:00,15.27,15.31,15.27,15.3,416250.89094796864,5.8388,5.8541,5.8388,5.8503,416250.8909
2012-03-01 15:45:00,15.3,15.32,15.3,15.32,446186.7426942267,5.8503,5.8579,5.8503,5.8579,446186.7427
2012-03-01 15:50:00,15.32,15.32,15.31,15.32,573532.9056783085,5.8579,5.8579,5.8541,5.8579,573532.9057
2012-03-01 15:55:00,15.32,15.32,15.3,15.31,1025421.7153718224,5.8579,5.8579,5.8503,5.8541,1025421.7154
2012-03-02 09:30:00,15.3,15.3,15.2,15.2,463055.3575671181,5.8503,5.8503,5.812,5.812,463055.3576
2012-03-02 09:35:00,15.2,15.27,15.19,15.25,398907.1038251366,5.812,5.8388,5.8082,5.8312,398907.1038
2012-03-02 09:40:00,15.26,15.26,15.22,15.26,347588.50083155144,5.835,5.835,5.8197,5.835,347588.5008
2012-03-02 09:45:00,15.25,15.26,15.23,15.23,849845.5690187693,5.8312,5.835,5.8235,5.8235,849845.569
2012-03-02 09:50:00,15.23,15.24,15.2,15.22,906866.2390116416,5.8235,5.8273,5.812,5.8197,906866.239
2012-03-02 09:55:00,15.22,15.23,15.21,15.22,427179.8526966025,5.8197,5.8235,5.8159,5.8197,427179.8527
2012-03-02 10:00:00,15.21,15.22,15.17,15.17,712045.6165359943,5.8159,5.8197,5.8006,5.8006,712045.6165
2012-03-02 10:05:00,15.17,15.18,15.15,15.17,677120.4561653599,5.8006,5.8044,5.7929,5.8006,677120.4562
2012-03-02 10:10:00,15.17,15.19,15.14,15.15,374910.90520313615,5.8006,5.8082,5.7891,5.7929,374910.9052
2012-03-02 10:15:00,15.15,15.16,15.15,15.15,355904.015205512,5.7929,5.7967,5.7929,5.7929,355904.0152
2012-03-02 10:20:00,15.15,15.15,15.14,15.15,350677.12045616534,5.7929,5.7929,5.7891,5.7929,350677.1205
2012-03-02 10:25:00,15.15,15.16,15.15,15.15,166072.7013542409,5.7929,5.7967,5.7929,5.7929,166072.7014
2012-03-02 10:30:00,15.15,15.17,15.12,15.12,504632.9294369209,5.7929,5.8006,5.7815,5.7815,504632.9294
2012-03-02 10:35:00,15.12,15.13,15.09,15.09,361843.6683297696,5.7815,5.7853,5.77,5.77,361843.6683
2012-03-02 10:40:00,15.09,15.14,15.09,15.14,178427.1798526966,5.77,5.7891,5.77,5.7891,178427.1799
2012-03-02 10:45:00,15.14,15.14,15.09,15.11,292468.51983844145,5.7891,5.7891,5.77,5.7776,292468.5198
2012-03-02 10:50:00,15.11,15.16,15.11,15.16,767878.3559040152,5.7776,5.7967,5.7776,5.7967,767878.3559
2012-03-02 10:55:00,15.15,15.17,15.12,15.12,659063.910667617,5.7929,5.8006,5.7815,5.7815,659063.9107
2012-03-02 11:00:00,15.12,15.15,15.11,15.14,268709.9073414113,5.7815,5.7929,5.7776,5.7891,268709.9073
2012-03-02 11:05:00,15.14,15.14,15.11,15.13,265858.87384176766,5.7891,5.7891,5.7776,5.7853,265858.8738
2012-03-02 11:10:00,15.13,15.13,15.12,15.13,261582.3235923022,5.7853,5.7853,5.7815,5.7853,261582.3236
2012-03-02 11:15:00,15.13,15.13,15.12,15.13,255167.49821810407,5.7853,5.7853,5.7815,5.7853,255167.4982
2012-03-02 11:20:00,15.13,15.16,15.13,15.15,420052.2689474935,5.7853,5.7967,5.7853,5.7929,420052.2689
2012-03-02 11:25:00,15.15,15.16,15.15,15.16,377999.5248277501,5.7929,5.7967,5.7929,5.7967,377999.5248
2012-03-02 11:30:00,15.16,15.17,15.15,15.15,374910.90520313615,5.7967,5.8006,5.7929,5.7929,374910.9052
2012-03-02 11:35:00,15.15,15.16,15.14,15.15,411499.1684485626,5.7929,5.7967,5.7891,5.7929,411499.1684
2012-03-02 11:40:00,15.15,15.15,15.08,15.09,340460.9170824424,5.7929,5.7929,5.7662,5.77,340460.9171
2012-03-02 11:45:00,15.09,15.11,15.08,15.11,214777.8569731528,5.77,5.7776,5.7662,5.7776,214777.857
2012-03-02 11:50:00,15.1,15.11,15.08,15.09,181040.62722737,5.7738,5.7776,5.7662,5.77,181040.6272
2012-03-02 11:55:00,15.09,15.11,15.09,15.11,137324.7802328344,5.77,5.7776,5.77,5.7776,137324.7802
2012-03-02 12:00:00,15.11,15.12,15.1,15.12,181753.3856022808,5.7776,5.7815,5.7738,5.7815,181753.3856
2012-03-02 12:05:00,15.11,15.13,15.11,15.12,95984.7944880019,5.7776,5.7853,5.7776,5.7815,95984.7945
2012-03-02 12:10:00,15.13,15.14,15.12,15.14,170111.66547873605,5.7853,5.7891,5.7815,5.7891,170111.6655
2012-03-02 12:15:00,15.14,15.14,15.12,15.13,333570.91945830366,5.7891,5.7891,5.7815,5.7853,333570.9195
2012-03-02 12:20:00,15.13,15.13,15.1,15.11,424328.8191969589,5.7853,5.7853,5.7738,5.7776,424328.8192
2012-03-02 12:25:00,15.11,15.11,15.08,15.09,243288.19196958892,5.7776,5.7776,5.7662,5.77,243288.192
2012-03-02 12:30:00,15.09,15.13,15.08,15.09,632691.8507959135,5.77,5.7853,5.7662,5.77,632691.8508
2012-03-02 12:35:00,15.09,15.11,15.08,15.1,314088.8572107389,5.77,5.7776,5.7662,5.7738,314088.8572
2012-03-02 12:40:00,15.1,15.11,15.09,15.11,145165.12235685435,5.7738,5.7776,5.77,5.7776,145165.1224
2012-03-02 12:45:00,15.1,15.11,15.1,15.11,70087.90686623902,5.7738,5.7776,5.7738,5.7776,70087.9069
2012-03-02 12:50:00,15.11,15.13,15.11,15.13,109527.2036113091,5.7776,5.7853,5.7776,5.7853,109527.2036
2012-03-02 12:55:00,15.13,15.14,15.13,15.13,101686.86148728916,5.7853,5.7891,5.7853,5.7853,101686.8615
2012-03-02 13:00:00,15.13,15.13,15.11,15.12,96459.96673794252,5.7853,5.7853,5.7776,5.7815,96459.9667
2012-03-02 13:05:00,15.12,15.12,15.1,15.11,149916.8448562604,5.7815,5.7815,5.7738,5.7776,149916.8449
2012-03-02 13:10:00,15.11,15.12,15.11,15.12,115229.27061059634,5.7776,5.7815,5.7776,5.7815,115229.2706
2012-03-02 13:15:00,15.11,15.12,15.11,15.12,71751.00974103113,5.7776,5.7815,5.7776,5.7815,71751.0097
2012-03-02 13:20:00,15.12,15.12,15.1,15.1,231646.4718460442,5.7815,5.7815,5.7738,5.7738,231646.4718
2012-03-02 13:25:00,15.1,15.11,15.1,15.11,151817.5338560228,5.7738,5.7776,5.7738,5.7776,151817.5339
2012-03-02 13:30:00,15.11,15.14,15.1,15.13,136136.8496079829,5.7776,5.7891,5.7738,5.7853,136136.8496
2012-03-02 13:35:00,15.14,15.15,15.13,15.15,192682.3473509147,5.7891,5.7929,5.7853,5.7929,192682.3474
2012-03-02 13:40:00,15.15,15.15,15.15,15.15,135661.6773580423,5.7929,5.7929,5.7929,5.7929,135661.6774
2012-03-02 13:45:00,15.15,15.17,15.14,15.17,184604.4191019245,5.7929,5.8006,5.7891,5.8006,184604.4191
2012-03-02 13:50:00,15.17,15.19,15.17,15.18,152292.7061059634,5.8006,5.8082,5.8006,5.8044,152292.7061
2012-03-02 13:55:00,15.18,15.19,15.18,15.18,188880.96935138988,5.8044,5.8082,5.8044,5.8044,188880.9694
2012-03-02 14:00:00,15.18,15.19,15.17,15.19,220717.5100974104,5.8044,5.8082,5.8006,5.8082,220717.5101
2012-03-02 14:05:00,15.19,15.2,15.19,15.19,210501.30672368733,5.8082,5.812,5.8082,5.8082,210501.3067
2012-03-02 14:10:00,15.19,15.21,15.19,15.21,297220.2423378475,5.8082,5.8159,5.8082,5.8159,297220.2423
2012-03-02 14:15:00,15.21,15.22,15.2,15.22,288191.969588976,5.8159,5.8197,5.812,5.8197,288191.9696
2012-03-02 14:20:00,15.22,15.22,15.2,15.21,178427.1798526966,5.8197,5.8197,5.812,5.8159,178427.1799
2012-03-02 14:25:00,15.21,15.21,15.2,15.21,181040.62722737,5.8159,5.8159,5.812,5.8159,181040.6272
2012-03-02 14:30:00,15.21,15.22,15.2,15.21,196008.5531004989,5.8159,5.8197,5.812,5.8159,196008.5531
2012-03-02 14:35:00,15.21,15.22,15.21,15.22,155143.73960560703,5.8159,5.8197,5.8159,5.8197,155143.7396
2012-03-02 14:40:00,15.22,15.23,15.22,15.23,146353.05298170587,5.8197,5.8235,5.8197,5.8235,146353.053
2012-03-02 14:45:00,15.23,15.25,15.22,15.25,316702.3045854122,5.8235,5.8312,5.8197,5.8312,316702.3046
2012-03-02 14:50:00,15.25,15.25,15.22,15.23,633167.0230458542,5.8312,5.8312,5.8197,5.8235,633167.023
2012-03-02 14:55:00,15.23,15.24,15.22,15.24,250415.77571869805,5.8235,5.8273,5.8197,5.8273,250415.7757
2012-03-02 15:00:00,15.24,15.24,15.22,15.23,258731.2900926586,5.8273,5.8273,5.8197,5.8235,258731.2901
2012-03-02 15:05:00,15.22,15.25,15.22,15.25,383464.005702067,5.8197,5.8312,5.8197,5.8312,383464.0057
2012-03-02 15:10:00,15.25,15.27,15.25,15.26,267521.9767165598,5.8312,5.8388,5.8312,5.835,267521.9767
2012-03-02 15:15:00,15.26,15.27,15.26,15.26,407460.2043240675,5.835,5.8388,5.835,5.835,407460.2043
2012-03-02 15:20:00,15.26,15.27,15.26,15.27,377049.1803278689,5.835,5.8388,5.835,5.8388,377049.1803
2012-03-02 15:25:00,15.27,15.29,15.27,15.28,403421.2401995724,5.8388,5.8465,5.8388,5.8426,403421.2402
2012-03-02 15:30:00,15.29,15.3,15.28,15.3,702542.1715371823,5.8465,5.8503,5.8426,5.8503,702542.1715
2012-03-02 15:35:00,15.3,15.3,15.27,15.27,356616.7735804229,5.8503,5.8503,5.8388,5.8388,356616.7736
2012-03-02 15:40:00,15.27,15.28,15.26,15.27,732715.6094084106,5.8388,5.8426,5.835,5.8388,732715.6094
2012-03-02 15:45:00,15.27,15.27,15.25,15.26,738180.0902827275,5.8388,5.8388,5.8312,5.835,738180.0903
2012-03-02 15:50:00,15.26,15.28,15.26,15.28,1096222.3806129722,5.835,5.8426,5.835,5.8426,1096222.3806
2012-03-02 15:55:00,15.28,15.28,15.26,15.26,1131147.5409836066,5.8426,5.8426,5.835,5.835,1131147.541
2012-03-05 09:30:00,14.98,15.08,14.96,15.06,4304585.412211927,5.7279,5.7662,5.7203,5.7585,4304585.4122
2012-03-05 09:35:00,15.06,15.12,15.01,15.11,673794.2504157757,5.7585,5.7815,5.7394,5.7776,673794.2504
2012-03-05 09:40:00,15.12,15.12,15.08,15.1,391779.5200760276,5.7815,5.7815,5.7662,5.7738,391779.5201
2012-03-05 09:45:00,15.1,15.11,15.08,15.09,376336.4219529579,5.7738,5.7776,5.7662,5.77,376336.422
2012-03-05 09:50:00,15.09,15.1,15.06,15.07,369684.0104537895,5.77,5.7738,5.7585,5.7623,369684.0105
2012-03-05 09:55:00,15.06,15.11,15.06,15.1,330957.47208363033,5.7585,5.7776,5.7585,5.7738,330957.4721
2012-03-05 10:00:00,15.11,15.13,15.06,15.11,339035.4003326206,5.7776,5.7853,5.7585,5.7776,339035.4003
2012-03-05 10:05:00,15.12,15.12,15.05,15.07,328819.19695889764,5.7815,5.7815,5.7547,5.7623,328819.197
2012-03-05 10:10:00,15.06,15.07,15.03,15.07,436208.125445474,5.7585,5.7623,5.747,5.7623,436208.1254
2012-03-05 10:15:00,15.07,15.09,15.03,15.06,715134.2361606082,5.7623,5.77,5.747,5.7585,715134.2362
2012-03-05 10:20:00,15.06,15.06,14.99,15.01,1046329.2943692087,5.7585,5.7585,5.7317,5.7394,1046329.2944
2012-03-05 10:25:00,15.01,15.02,14.99,15.01,373010.21620337374,5.7394,5.7432,5.7317,5.7394,373010.2162
2012-03-05 10:30:00,15.01,15.03,15.0,15.03,272511.2853409361,5.7394,5.747,5.7356,5.747,272511.2853
2012-03-05 10:35:00,15.03,15.03,15.02,15.02,134711.3328581611,5.747,5.747,5.7432,5.7432,134711.3329
2012-03-05 10:40:00,15.02,15.03,15.01,15.03,293894.03658826323,5.7432,5.747,5.7394,5.747,293894.0366
2012-03-05 10:45:00,15.03,15.05,15.03,15.03,295081.9672131148,5.747,5.7547,5.747,5.747,295081.9672
2012-03-05 10:50:00,15.04,15.06,15.04,15.05,295081.9672131148,5.7509,5.7585,5.7509,5.7547,295081.9672
2012-03-05 10:55:00,15.05,15.05,15.01,15.03,330482.2998336897,5.7547,5.7547,5.7394,5.747,330482.2998
2012-03-05 11:00:00,15.03,15.06,15.01,15.02,291993.3475885008,5.747,5.7585,5.7394,5.7432,291993.3476
2012-03-05 11:05:00,15.02,15.06,15.02,15.06,131622.71323354717,5.7432,5.7585,5.7432,5.7585,131622.7132
2012-03-05 11:10:00,15.06,15.08,15.05,15.06,263007.84034212405,5.7585,5.7662,5.7547,5.7585,263007.8403
2012-03-05 11:15:00,15.05,15.06,15.02,15.06,519363.2691850796,5.7547,5.7585,5.7432,5.7585,519363.2692
2012-03-05 11:20:00,15.06,15.06,15.02,15.03,249940.60346875744,5.7585,5.7585,5.7432,5.747,249940.6035
2012-03-05 11:25:00,15.03,15.03,15.01,15.03,212164.40959847943,5.747,5.747,5.7394,5.747,212164.4096
2012-03-05 11:30:00,15.03,15.03,15.01,15.02,224994.0603468757,5.747,5.747,5.7394,5.7432,224994.0603
2012-03-05 11:35:00,15.02,15.03,15.01,15.02,336421.9529579473,5.7432,5.747,5.7394,5.7432,336421.953
2012-03-05 11:40:00,15.02,15.03,15.01,15.03,180090.28272748872,5.7432,5.747,5.7394,5.747,180090.2827
2012-03-05 11:45:00,15.03,15.04,15.02,15.03,175338.56022808267,5.747,5.7509,5.7432,5.747,175338.5602
2012-03-05 11:50:00,15.03,15.03,15.01,15.02,143026.84723212165,5.747,5.747,5.7394,5.7432,143026.8472
2012-03-05 11:55:00,15.01,15.02,15.01,15.02,191969.5889760038,5.7394,5.7432,5.7394,5.7432,191969.589
2012-03-05 12:00:00,15.02,15.03,15.01,15.02,198859.58660014256,5.7432,5.747,5.7394,5.7432,198859.5866
2012-03-05 12:05:00,15.01,15.02,15.01,15.02,250890.94796863865,5.7394,5.7432,5.7394,5.7432,250890.948
2012-03-05 12:10:00,15.02,15.03,15.01,15.02,154668.56735566643,5.7432,5.747,5.7394,5.7432,154668.5674
2012-03-05 12:15:00,15.02,15.02,15.01,15.02,501069.1375623664,5.7432,5.7432,5.7394,5.7432,501069.1376
2012-03-05 12:20:00,15.02,15.02,15.0,15.0,664765.9776669042,5.7432,5.7432,5.7356,5.7356,664765.9777
2012-03-05 12:25:00,15.0,15.0,14.97,14.97,168923.73485388453,5.7356,5.7356,5.7241,5.7241,168923.7349
2012-03-05 12:30:00,14.98,14.98,14.96,14.97,554763.6018056546,5.7279,5.7279,5.7203,5.7241,554763.6018
2012-03-05 12:35:00,14.96,14.97,14.96,14.96,56545.49774293182,5.7203,5.7241,5.7203,5.7203,56545.4977
2012-03-05 12:40:00,14.97,14.99,14.96,14.97,216678.5459729152,5.7241,5.7317,5.7203,5.7241,216678.546
2012-03-05 12:45:00,14.97,14.98,14.95,14.95,301259.2064623426,5.7241,5.7279,5.7165,5.7165,301259.2065
2012-03-05 12:50:00,14.96,14.96,14.93,14.93,145165.12235685435,5.7203,5.7203,5.7088,5.7088,145165.1224
2012-03-05 12:55:00,14.93,14.95,14.93,14.95,162508.90947968638,5.7088,5.7165,5.7088,5.7165,162508.9095
2012-03-05 13:00:00,14.95,14.95,14.93,14.95,212639.5818484201,5.7165,5.7165,5.7088,5.7165,212639.5818
2012-03-05 13:05:00,14.95,14.95,14.93,14.93,371822.2855785223,5.7165,5.7165,5.7088,5.7088,371822.2856
2012-03-05 13:10:00,14.93,14.93,14.92,14.93,162033.73722974578,5.7088,5.7088,5.705,5.7088,162033.7372
2012-03-05 13:15:00,14.93,14.95,14.93,14.95,140175.81373247804,5.7088,5.7165,5.7088,5.7165,140175.8137
2012-03-05 13:20:00,14.95,14.95,14.92,14.93,175813.73247802327,5.7165,5.7165,5.705,5.7088,175813.7325
2012-03-05 13:25:00,14.93,14.95,14.93,14.95,98835.82798764552,5.7088,5.7165,5.7088,5.7165,98835.828
2012-03-05 13:30:00,14.95,14.95,14.94,14.95,148253.74198146828,5.7165,5.7165,5.7126,5.7165,148253.742
2012-03-05 13:35:00,14.95,14.96,14.95,14.96,88382.03848895225,5.7165,5.7203,5.7165,5.7203,88382.0385
2012-03-05 13:40:00,14.95,15.01,14.95,15.01,282489.9025896888,5.7165,5.7394,5.7165,5.7394,282489.9026
2012-03-05 13:45:00,15.01,15.02,15.0,15.0,362556.4267046804,5.7394,5.7432,5.7356,5.7356,362556.4267
2012-03-05 13:50:00,15.0,15.0,14.97,14.98,205274.4119743407,5.7356,5.7356,5.7241,5.7279,205274.412
2012-03-05 13:55:00,14.98,14.99,14.96,14.98,124257.5433594678,5.7279,5.7317,5.7203,5.7279,124257.5434
2012-03-05 14:00:00,14.98,15.01,14.98,15.01,86006.17723924923,5.7279,5.7394,5.7279,5.7394,86006.1772
2012-03-05 14:05:00,15.01,15.03,15.01,15.03,247802.32834402472,5.7394,5.747,5.7394,5.747,247802.3283
2012-03-05 14:10:00,15.03,15.04,15.03,15.03,167260.63197909243,5.747,5.7509,5.747,5.747,167260.632
2012-03-05 14:15:00,15.03,15.04,15.02,15.02,153243.05060584462,5.747,5.7509,5.7432,5.7432,153243.0506
2012-03-05 14:20:00,15.02,15.03,15.01,15.01,110952.72036113092,5.7432,5.747,5.7394,5.7394,110952.7204
2012-03-05 14:25:00,15.01,15.05,15.01,15.03,137087.1941078641,5.7394,5.7547,5.7394,5.747,137087.1941
2012-03-05 14:30:00,15.03,15.04,15.01,15.02,95984.7944880019,5.747,5.7509,5.7394,5.7432,95984.7945
2012-03-05 14:35:00,15.02,15.02,15.01,15.01,88619.62461392255,5.7432,5.7432,5.7394,5.7394,88619.6246
2012-03-05 14:40:00,15.01,15.01,15.0,15.01,137562.3663578047,5.7394,5.7394,5.7356,5.7394,137562.3664
2012-03-05 14:45:00,15.01,15.03,15.0,15.02,137799.952482775,5.7394,5.747,5.7356,5.7432,137799.9525
2012-03-05 14:50:00,15.02,15.03,15.01,15.03,186980.28035162747,5.7432,5.747,5.7394,5.747,186980.2804
2012-03-05 14:55:00,15.03,15.08,15.03,15.06,271798.5269660252,5.747,5.7662,5.747,5.7585,271798.527
2012-03-05 15:00:00,15.06,15.09,15.06,15.09,182941.3162271324,5.7585,5.77,5.7585,5.77,182941.3162
2012-03-05 15:05:00,15.09,15.09,15.06,15.07,152292.7061059634,5.77,5.77,5.7585,5.7623,152292.7061
2012-03-05 15:10:00,15.08,15.09,15.07,15.09,295081.9672131148,5.7662,5.77,5.7623,5.77,295081.9672
2012-03-05 15:15:00,15.09,15.12,15.09,15.12,281539.5580898076,5.77,5.7815,5.77,5.7815,281539.5581
2012-03-05 15:20:00,15.12,15.13,15.11,15.11,127821.33523402234,5.7815,5.7853,5.7776,5.7776,127821.3352
2012-03-05 15:25:00,15.11,15.11,15.09,15.1,161320.9788548349,5.7776,5.7776,5.77,5.7738,161320.9789
2012-03-05 15:30:00,15.1,15.1,15.08,15.09,148728.91423140888,5.7738,5.7738,5.7662,5.77,148728.9142
2012-03-05 15:35:00,15.09,15.09,15.08,15.08,272273.6992159658,5.77,5.77,5.7662,5.7662,272273.6992
2012-03-05 15:40:00,15.08,15.08,15.04,15.05,463292.9436920884,5.7662,5.7662,5.7509,5.7547,463292.9437
2012-03-05 15:45:00,15.05,15.06,15.04,15.05,681159.4202898551,5.7547,5.7585,5.7509,5.7547,681159.4203
2012-03-05 15:50:00,15.04,15.06,15.03,15.03,591827.0373010216,5.7509,5.7585,5.747,5.747,591827.0373
2012-03-05 15:55:00,15.03,15.04,15.02,15.03,862437.6336421953,5.747,5.7509,5.7432,5.747,862437.6336
2012-03-06 09:30:00,14.87,14.95,14.85,14.9,1074839.629365645,5.6859,5.7165,5.6782,5.6973,1074839.6294
2012-03-06 09:35:00,14.92,14.98,14.86,14.86,867426.9422665717,5.705,5.7279,5.682,5.682,867426.9423
2012-03-06 09:40:00,14.86,14.9,14.82,14.86,412924.6851983844,5.682,5.6973,5.6667,5.682,412924.6852
2012-03-06 09:45:00,14.86,14.88,14.84,14.86,256593.01496792588,5.682,5.6897,5.6744,5.682,256593.015
2012-03-06 09:50:00,14.85,14.85,14.81,14.83,288429.5557139463,5.6782,5.6782,5.6629,5.6706,288429.5557
2012-03-06 09:55:00,14.83,14.84,14.82,14.82,307436.44571157044,5.6706,5.6744,5.6667,5.6667,307436.4457
2012-03-06 10:00:00,14.82,14.84,14.79,14.79,329294.3692088382,5.6667,5.6744,5.6553,5.6553,329294.3692
2012-03-06 10:05:00,14.79,14.84,14.78,14.84,287716.79733903543,5.6553,5.6744,5.6514,5.6744,287716.7973
2012-03-06 10:10:00,14.84,14.87,14.83,14.86,503920.17106201,5.6744,5.6859,5.6706,5.682,503920.1711
2012-03-06 10:15:00,14.86,14.87,14.82,14.84,426704.680446662,5.682,5.6859,5.6667,5.6744,426704.6804
2012-03-06 10:20:00,14.84,14.84,14.77,14.77,372535.0439534331,5.6744,5.6744,5.6476,5.6476,372535.044
2012-03-06 10:25:00,14.77,14.77,14.74,14.74,407222.6181990972,5.6476,5.6476,5.6362,5.6362,407222.6182
2012-03-06 10:30:00,14.74,14.76,14.74,14.75,299596.1035875505,5.6362,5.6438,5.6362,5.64,299596.1036
2012-03-06 10:35:00,14.76,14.79,14.75,14.77,578997.3865526253,5.6438,5.6553,5.64,5.6476,578997.3866
2012-03-06 10:40:00,14.77,14.79,14.77,14.77,209075.78997386555,5.6476,5.6553,5.6476,5.6476,209075.79
2012-03-06 10:45:00,14.77,14.79,14.76,14.77,541221.1926823474,5.6476,5.6553,5.6438,5.6476,541221.1927
2012-03-06 10:50:00,14.78,14.79,14.75,14.75,211926.8234735092,5.6514,5.6553,5.64,5.64,211926.8235
2012-03-06 10:55:00,14.76,14.79,14.76,14.78,210738.89284865765,5.6438,5.6553,5.6438,5.6514,210738.8928
2012-03-06 11:00:00,14.77,14.8,14.76,14.8,146115.46685673558,5.6476,5.6591,5.6438,5.6591,146115.4669
2012-03-06 11:05:00,14.8,14.82,14.79,14.82,129246.85198384414,5.6591,5.6667,5.6553,5.6667,129246.852
2012-03-06 11:10:00,14.82,14.82,14.78,14.79,86956.52173913043,5.6667,5.6667,5.6514,5.6553,86956.5217
2012-03-06 11:15:00,14.79,14.79,14.76,14.76,154193.39510572582,5.6553,5.6553,5.6438,5.6438,154193.3951
2012-03-06 11:20:00,14.76,14.77,14.74,14.77,253029.2230933713,5.6438,5.6476,5.6362,5.6476,253029.2231
2012-03-06 11:25:00,14.77,14.82,14.77,14.82,239724.40009503445,5.6476,5.6667,5.6476,5.6667,239724.4001
2012-03-06 11:30:00,14.81,14.82,14.76,14.77,705393.2050368258,5.6629,5.6667,5.6438,5.6476,705393.205
2012-03-06 11:35:00,14.77,14.8,14.77,14.79,295794.72558802564,5.6476,5.6591,5.6476,5.6553,295794.7256
2012-03-06 11:40:00,14.79,14.81,14.78,14.79,138750.2969826562,5.6553,5.6629,5.6514,5.6553,138750.297
2012-03-06 11:45:00,14.79,14.8,14.77,14.77,164647.1846044191,5.6553,5.6591,5.6476,5.6476,164647.1846
2012-03-06 11:50:00,14.78,14.78,14.75,14.76,168448.56260394392,5.6514,5.6514,5.64,5.6438,168448.5626
2012-03-06 11:55:00,14.76,14.79,14.75,14.78,205274.4119743407,5.6438,5.6553,5.64,5.6514,205274.412
2012-03-06 12:00:00,14.78,14.79,14.78,14.79,105488.23948681397,5.6514,5.6553,5.6514,5.6553,105488.2395
2012-03-06 12:05:00,14.79,14.79,14.77,14.79,103349.96436208126,5.6553,5.6553,5.6476,5.6553,103349.9644
2012-03-06 12:10:00,14.79,14.79,14.76,14.77,138750.2969826562,5.6553,5.6553,5.6438,5.6476,138750.297
2012-03-06 12:15:00,14.77,14.77,14.75,14.75,120931.3376098836,5.6476,5.6476,5.64,5.64,120931.3376
2012-03-06 12:20:00,14.75,14.76,14.75,14.75,94559.2777381801,5.64,5.6438,5.64,5.64,94559.2777
2012-03-06 12:25:00,14.75,14.76,14.74,14.74,80066.52411499168,5.64,5.6438,5.6362,5.6362,80066.5241
2012-03-06 12:30:00,14.74,14.79,14.74,14.79,124019.9572344975,5.6362,5.6553,5.6362,5.6553,124019.9572
2012-03-06 12:35:00,14.79,14.79,14.78,14.78,202185.7923497268,5.6553,5.6553,5.6514,5.6514,202185.7923
2012-03-06 12:40:00,14.78,14.79,14.76,14.76,149441.6726063198,5.6514,5.6553,5.6438,5.6438,149441.6726
2012-03-06 12:45:00,14.76,14.79,14.76,14.77,121168.92373485387,5.6438,5.6553,5.6438,5.6476,121168.9237
2012-03-06 12:50:00,14.77,14.78,14.75,14.77,113566.16773580424,5.6476,5.6514,5.64,5.6476,113566.1677
2012-03-06 12:55:00,14.77,14.77,14.74,14.74,197434.06985032075,5.6476,5.6476,5.6362,5.6362,197434.0699
2012-03-06 13:00:00,14.74,14.75,14.74,14.74,592302.2095509622,5.6362,5.64,5.6362,5.6362,592302.2096
2012-03-06 13:05:00,14.75,14.75,14.74,14.74,85055.83273936802,5.64,5.64,5.6362,5.6362,85055.8327
2012-03-06 13:10:00,14.74,14.74,14.73,14.73,229508.19672131148,5.6362,5.6362,5.6323,5.6323,229508.1967
2012-03-06 13:15:00,14.73,14.74,14.73,14.74,247327.1560940841,5.6323,5.6362,5.6323,5.6362,247327.1561
2012-03-06 13:20:00,14.73,14.74,14.72,14.73,138275.1247327156,5.6323,5.6362,5.6285,5.6323,138275.1247
2012-03-06 13:25:00,14.72,14.72,14.7,14.71,194107.8641007365,5.6285,5.6285,5.6209,5.6247,194107.8641
2012-03-06 13:30:00,14.71,14.72,14.7,14.72,92896.17486338798,5.6247,5.6285,5.6209,5.6285,92896.1749
2012-03-06 13:35:00,14.71,14.72,14.69,14.69,157519.60085531004,5.6247,5.6285,5.617,5.617,157519.6009
2012-03-06 13:40:00,14.69,14.71,14.67,14.69,382513.6612021858,5.617,5.6247,5.6094,5.617,382513.6612
2012-03-06 13:45:00,14.69,14.7,14.66,14.7,359230.22095509624,5.617,5.6209,5.6056,5.6209,359230.221
2012-03-06 13:50:00,14.69,14.71,14.69,14.7,376336.4219529579,5.617,5.6247,5.617,5.6209,376336.422
2012-03-06 13:55:00,14.71,14.71,14.68,14.69,538845.3314326444,5.6247,5.6247,5.6132,5.617,538845.3314
2012-03-06 14:00:00,14.69,14.7,14.68,14.69,257305.7733428368,5.617,5.6209,5.6132,5.617,257305.7733
2012-03-06 14:05:00,14.69,14.7,14.69,14.7,166547.8736041815,5.617,5.6209,5.617,5.6209,166547.8736
2012-03-06 14:10:00,14.7,14.73,14.69,14.73,182466.1439771917,5.6209,5.6323,5.617,5.6323,182466.144
2012-03-06 14:15:00,14.73,14.73,14.72,14.73,141363.74435732953,5.6323,5.6323,5.6285,5.6323,141363.7444
2012-03-06 14:20:00,14.73,14.73,14.71,14.72,210976.478973628,5.6323,5.6323,5.6247,5.6285,210976.479
2012-03-06 14:25:00,14.72,14.72,14.7,14.7,238061.2972202424,5.6285,5.6285,5.6209,5.6209,238061.2972
2012-03-06 14:30:00,14.7,14.7,14.69,14.7,147065.8113566168,5.6209,5.6209,5.617,5.6209,147065.8114
2012-03-06 14:35:00,14.7,14.71,14.68,14.71,281777.14421477786,5.6209,5.6247,5.6132,5.6247,281777.1442
2012-03-06 14:40:00,14.71,14.72,14.71,14.72,121644.09598479448,5.6247,5.6285,5.6247,5.6285,121644.096
2012-03-06 14:45:00,14.72,14.72,14.72,14.72,54644.8087431694,5.6285,5.6285,5.6285,5.6285,54644.8087
2012-03-06 14:50:00,14.72,14.73,14.72,14.73,93608.93323829888,5.6285,5.6323,5.6285,5.6323,93608.9332
2012-03-06 14:55:00,14.73,14.73,14.71,14.72,161083.39272986457,5.6323,5.6323,5.6247,5.6285,161083.3927
2012-03-06 15:00:00,14.71,14.73,14.71,14.73,171537.18222855785,5.6247,5.6323,5.6247,5.6323,171537.1822
2012-03-06 15:05:00,14.73,14.73,14.72,14.73,198622.00047517224,5.6323,5.6323,5.6285,5.6323,198622.0005
2012-03-06 15:10:00,14.73,14.74,14.73,14.74,445236.3981943455,5.6323,5.6362,5.6323,5.6362,445236.3982
2012-03-06 15:15:00,14.74,14.75,14.74,14.75,170824.42385364696,5.6362,5.64,5.6362,5.64,170824.4239
2012-03-06 15:20:00,14.75,14.75,14.74,14.74,144689.95010691375,5.64,5.64,5.6362,5.6362,144689.9501
2012-03-06 15:25:00,14.74,14.74,14.74,14.74,122594.4404846757,5.6362,5.6362,5.6362,5.6362,122594.4405
2012-03-06 15:30:00,14.74,14.74,14.73,14.73,400570.20669992873,5.6362,5.6362,5.6323,5.6323,400570.2067
2012-03-06 15:35:00,14.74,14.77,14.73,14.77,202898.5507246377,5.6362,5.6476,5.6323,5.6476,202898.5507
2012-03-06 15:40:00,14.77,14.81,14.77,14.8,842242.8130197197,5.6476,5.6629,5.6476,5.6591,842242.813
2012-03-06 15:45:00,14.8,14.81,14.79,14.8,383939.1779520076,5.6591,5.6629,5.6553,5.6591,383939.178
2012-03-06 15:50:00,14.8,14.81,14.79,14.79,497030.1734378712,5.6591,5.6629,5.6553,5.6553,497030.1734
2012-03-06 15:55:00,14.79,14.8,14.77,14.77,889047.2796388691,5.6553,5.6591,5.6476,5.6476,889047.2796
2012-03-07 09:30:00,14.83,14.97,14.83,14.97,1077453.0767403184,5.6706,5.7241,5.6706,5.7241,1077453.0767
2012-03-07 09:35:00,14.97,15.0,14.94,15.0,495367.0705630792,5.7241,5.7356,5.7126,5.7356,495367.0706
2012-03-07 09:40:00,15.0,15.09,15.0,15.08,756474.2219054408,5.7356,5.77,5.7356,5.7662,756474.2219
2012-03-07 09:45:00,15.08,15.09,15.03,15.04,690900.4514136375,5.7662,5.77,5.747,5.7509,690900.4514
2012-03-07 09:50:00,15.04,15.11,15.04,15.1,580660.4894274174,5.7509,5.7776,5.7509,5.7738,580660.4894
2012-03-07 09:55:00,15.11,15.14,15.1,15.14,442860.5369446424,5.7776,5.7891,5.7738,5.7891,442860.5369
2012-03-07 10:00:00,15.14,15.15,15.11,15.11,782846.2817771442,5.7891,5.7929,5.7776,5.7776,782846.2818
2012-03-07 10:05:00,15.11,15.11,15.07,15.09,515324.3050605845,5.7776,5.7776,5.7623,5.77,515324.3051
2012-03-07 10:10:00,15.09,15.09,15.06,15.07,401045.37894986937,5.77,5.77,5.7585,5.7623,401045.3789
2012-03-07 10:15:00,15.07,15.07,15.03,15.05,333333.3333333333,5.7623,5.7623,5.747,5.7547,333333.3333
2012-03-07 10:20:00,15.05,15.05,14.98,14.99,386790.2114516512,5.7547,5.7547,5.7279,5.7317,386790.2115
2012-03-07 10:25:00,14.98,14.98,14.95,14.96,437633.64219529583,5.7279,5.7279,5.7165,5.7203,437633.6422
2012-03-07 10:30:00,14.96,14.97,14.94,14.94,294844.38108814444,5.7203,5.7241,5.7126,5.7126,294844.3811
2012-03-07 10:35:00,14.94,14.96,14.92,14.93,855785.2221430269,5.7126,5.7203,5.705,5.7088,855785.2221
2012-03-07 10:40:00,14.93,14.93,14.89,14.9,811119.0306486101,5.7088,5.7088,5.6935,5.6973,811119.0306
2012-03-07 10:45:00,14.9,14.94,14.9,14.93,608220.4799239725,5.6973,5.7126,5.6973,5.7088,608220.4799
2012-03-07 10:50:00,14.93,14.95,14.92,14.95,345212.6395818484,5.7088,5.7165,5.705,5.7165,345212.6396
2012-03-07 10:55:00,14.94,14.94,14.9,14.91,527203.6113090996,5.7126,5.7126,5.6973,5.7012,527203.6113
2012-03-07 11:00:00,14.92,14.96,14.92,14.95,215253.02922309336,5.705,5.7203,5.705,5.7165,215253.0292
2012-03-07 11:05:00,14.95,14.97,14.95,14.97,209788.54834877644,5.7165,5.7241,5.7165,5.7241,209788.5483
2012-03-07 11:10:00,14.97,14.98,14.96,14.98,248277.5005939653,5.7241,5.7279,5.7203,5.7279,248277.5006
2012-03-07 11:15:00,14.98,15.0,14.98,15.0,304585.4122119268,5.7279,5.7356,5.7279,5.7356,304585.4122
2012-03-07 11:20:00,15.0,15.01,14.98,14.99,158945.11760513188,5.7356,5.7394,5.7279,5.7317,158945.1176
2012-03-07 11:25:00,14.99,14.99,14.98,14.98,273224.043715847,5.7317,5.7317,5.7279,5.7279,273224.0437
2012-03-07 11:30:00,14.98,14.99,14.96,14.96,240437.15846994537,5.7279,5.7317,5.7203,5.7203,240437.1585
2012-03-07 11:35:00,14.96,14.97,14.95,14.97,199809.93110002376,5.7203,5.7241,5.7165,5.7241,199809.9311
2012-03-07 11:40:00,14.97,14.98,14.97,14.97,198146.82822523164,5.7241,5.7279,5.7241,5.7241,198146.8282
2012-03-07 11:45:00,14.97,14.98,14.95,14.95,253979.5675932525,5.7241,5.7279,5.7165,5.7165,253979.5676
2012-03-07 11:50:00,14.96,14.96,14.93,14.95,199572.34497505345,5.7203,5.7203,5.7088,5.7165,199572.345
2012-03-07 11:55:00,14.95,14.97,14.95,14.96,143264.43335709194,5.7165,5.7241,5.7165,5.7203,143264.4334
2012-03-07 12:00:00,14.96,14.98,14.96,14.97,172012.35447849846,5.7203,5.7279,5.7203,5.7241,172012.3545
2012-03-07 12:05:00,14.97,14.98,14.97,14.97,125683.06010928962,5.7241,5.7279,5.7241,5.7241,125683.0601
2012-03-07 12:10:00,14.98,14.98,14.97,14.98,38964.12449512949,5.7279,5.7279,5.7241,5.7279,38964.1245
2012-03-07 12:15:00,14.98,14.99,14.98,14.98,54882.3948681397,5.7279,5.7317,5.7279,5.7279,54882.3949
2012-03-07 12:20:00,14.99,14.99,14.98,14.98,58446.18674269423,5.7317,5.7317,5.7279,5.7279,58446.1867
2012-03-07 12:25:00,14.98,14.99,14.98,14.99,78641.00736516988,5.7279,5.7317,5.7279,5.7317,78641.0074
2012-03-07 12:30:00,14.98,14.99,14.98,14.98,105013.06723687336,5.7279,5.7317,5.7279,5.7279,105013.0672
2012-03-07 12:35:00,14.98,14.98,14.97,14.97,145165.12235685435,5.7279,5.7279,5.7241,5.7241,145165.1224
2012-03-07 12:40:00,14.97,15.0,14.97,14.98,193157.5196008553,5.7241,5.7356,5.7241,5.7279,193157.5196
2012-03-07 12:45:00,14.98,14.99,14.96,14.96,153480.6367308149,5.7279,5.7317,5.7203,5.7203,153480.6367
2012-03-07 12:50:00,14.96,14.97,14.94,14.95,154668.56735566643,5.7203,5.7241,5.7126,5.7165,154668.5674
2012-03-07 12:55:00,14.95,14.96,14.95,14.96,64385.83986695177,5.7165,5.7203,5.7165,5.7203,64385.8399
2012-03-07 13:00:00,14.96,14.96,14.94,14.95,173675.45735329058,5.7203,5.7203,5.7126,5.7165,173675.4574
2012-03-07 13:05:00,14.95,14.95,14.94,14.95,29460.67949631741,5.7165,5.7165,5.7126,5.7165,29460.6795
2012-03-07 13:10:00,14.95,14.96,14.94,14.95,82204.79923972441,5.7165,5.7203,5.7126,5.7165,82204.7992
2012-03-07 13:15:00,14.95,14.95,14.94,14.95,48705.15561891186,5.7165,5.7165,5.7126,5.7165,48705.1556
2012-03-07 13:20:00,14.95,14.95,14.92,14.94,160845.8066048943,5.7165,5.7165,5.705,5.7126,160845.8066
2012-03-07 13:25:00,14.94,14.95,14.93,14.93,77690.66286528867,5.7126,5.7165,5.7088,5.7088,77690.6629
2012-03-07 13:30:00,14.93,14.93,14.92,14.92,119030.64861012118,5.7088,5.7088,5.705,5.705,119030.6486
2012-03-07 13:35:00,14.92,14.93,14.92,14.93,46091.708244238536,5.705,5.7088,5.705,5.7088,46091.7082
2012-03-07 13:40:00,14.93,14.93,14.9,14.9,188643.3832264196,5.7088,5.7088,5.6973,5.6973,188643.3832
2012-03-07 13:45:00,14.9,14.91,14.9,14.9,110952.72036113092,5.6973,5.7012,5.6973,5.6973,110952.7204
2012-03-07 13:50:00,14.9,14.92,14.9,14.92,130909.95485863628,5.6973,5.705,5.6973,5.705,130909.9549
2012-03-07 13:55:00,14.92,14.92,14.91,14.92,80541.69636493229,5.705,5.705,5.7012,5.705,80541.6964
2012-03-07 14:00:00,14.92,14.95,14.91,14.95,300071.2758374911,5.705,5.7165,5.7012,5.7165,300071.2758
2012-03-07 14:05:00,14.95,14.96,14.94,14.95,127821.33523402234,5.7165,5.7203,5.7126,5.7165,127821.3352
2012-03-07 14:10:00,14.95,14.95,14.93,14.94,71275.83749109053,5.7165,5.7165,5.7088,5.7126,71275.8375
2012-03-07 14:15:00,14.94,14.95,14.93,14.93,124732.71560940842,5.7126,5.7165,5.7088,5.7088,124732.7156
2012-03-07 14:20:00,14.93,14.94,14.92,14.93,139463.05535756712,5.7088,5.7126,5.705,5.7088,139463.0554
2012-03-07 14:25:00,14.93,14.94,14.92,14.93,96935.13898788313,5.7088,5.7126,5.705,5.7088,96935.139
2012-03-07 14:30:00,14.93,14.94,14.9,14.9,146115.46685673558,5.7088,5.7126,5.6973,5.6973,146115.4669
2012-03-07 14:35:00,14.9,14.92,14.89,14.92,168210.97647897364,5.6973,5.705,5.6935,5.705,168210.9765
2012-03-07 14:40:00,14.92,14.92,14.91,14.91,143739.60560703254,5.705,5.705,5.7012,5.7012,143739.6056
2012-03-07 14:45:00,14.91,14.93,14.91,14.91,95509.6222380613,5.7012,5.7088,5.7012,5.7012,95509.6222
2012-03-07 14:50:00,14.92,14.94,14.92,14.94,139700.6414825374,5.705,5.7126,5.705,5.7126,139700.6415
2012-03-07 14:55:00,14.94,14.95,14.94,14.95,640057.0206699929,5.7126,5.7165,5.7126,5.7165,640057.0207
2012-03-07 15:00:00,14.95,14.96,14.95,14.96,257543.35946780708,5.7165,5.7203,5.7165,5.7203,257543.3595
2012-03-07 15:05:00,14.96,14.96,14.93,14.93,163934.4262295082,5.7203,5.7203,5.7088,5.7088,163934.4262
2012-03-07 15:10:00,14.93,14.95,14.93,14.95,220004.7517224994,5.7088,5.7165,5.7088,5.7165,220004.7517
2012-03-07 15:15:00,14.94,14.96,14.93,14.96,208600.6177239249,5.7126,5.7203,5.7088,5.7203,208600.6177
2012-03-07 15:20:00,14.96,14.97,14.95,14.95,172487.52672843906,5.7203,5.7241,5.7165,5.7165,172487.5267
2012-03-07 15:25:00,14.95,14.96,14.95,14.96,163459.25397956758,5.7165,5.7203,5.7165,5.7203,163459.254
2012-03-07 15:30:00,14.96,14.97,14.95,14.97,299120.9313376099,5.7203,5.7241,5.7165,5.7241,299120.9313
2012-03-07 15:35:00,14.96,14.98,14.96,14.98,272748.8714659064,5.7203,5.7279,5.7203,5.7279,272748.8715
2012-03-07 15:40:00,14.98,14.99,14.97,14.99,395343.3119505821,5.7279,5.7317,5.7241,5.7317,395343.312
2012-03-07 15:45:00,14.99,15.0,14.98,15.0,343549.53670705634,5.7317,5.7356,5.7279,5.7356,343549.5367
2012-03-07 15:50:00,15.0,15.0,14.98,14.98,575908.7669280114,5.7356,5.7356,5.7279,5.7279,575908.7669
2012-03-07 15:55:00,14.99,14.99,14.96,14.98,1042527.916369684,5.7317,5.7317,5.7203,5.7279,1042527.9164
2012-03-08 09:30:00,15.09,15.15,15.09,15.13,511285.3409360893,5.77,5.7929,5.77,5.7853,511285.3409
2012-03-08 09:35:00,15.13,15.14,15.08,15.12,368733.6659539083,5.7853,5.7891,5.7662,5.7815,368733.666
2012-03-08 09:40:00,15.12,15.15,15.12,15.13,166785.45972915183,5.7815,5.7929,5.7815,5.7853,166785.4597
2012-03-08 09:45:00,15.13,15.15,15.11,15.11,266334.04609170824,5.7853,5.7929,5.7776,5.7776,266334.0461
2012-03-08 09:50:00,15.11,15.12,15.09,15.09,202423.3784746971,5.7776,5.7815,5.77,5.77,202423.3785
2012-03-08 09:55:00,15.1,15.13,15.09,15.11,150867.1893561416,5.7738,5.7853,5.77,5.7776,150867.1894
2012-03-08 10:00:00,15.11,15.12,15.09,15.1,234259.9192207175,5.7776,5.7815,5.77,5.7738,234259.9192
2012-03-08 10:05:00,15.1,15.12,15.09,15.11,132810.64385839866,5.7738,5.7815,5.77,5.7776,132810.6439
2012-03-08 10:10:00,15.11,15.11,15.07,15.09,196958.8976003801,5.7776,5.7776,5.7623,5.77,196958.8976
2012-03-08 10:15:00,15.08,15.09,15.07,15.08,135424.091233072,5.7662,5.77,5.7623,5.7662,135424.0912
2012-03-08 10:20:00,15.08,15.08,15.02,15.03,221430.2684723212,5.7662,5.7662,5.7432,5.747,221430.2685
2012-03-08 10:25:00,15.04,15.04,15.01,15.02,100736.51698740794,5.7509,5.7509,5.7394,5.7432,100736.517
2012-03-08 10:30:00,15.02,15.03,15.0,15.03,480874.31693989073,5.7432,5.747,5.7356,5.747,480874.3169
2012-03-08 10:35:00,15.03,15.03,15.01,15.02,143264.43335709194,5.747,5.747,5.7394,5.7432,143264.4334
2012-03-08 10:40:00,15.01,15.01,14.97,14.99,253741.98146828223,5.7394,5.7394,5.7241,5.7317,253741.9815
2012-03-08 10:45:00,14.98,15.0,14.96,14.96,404846.7569493942,5.7279,5.7356,5.7203,5.7203,404846.7569
2012-03-08 10:50:00,14.96,15.0,14.96,15.0,335471.60845806607,5.7203,5.7356,5.7203,5.7356,335471.6085
2012-03-08 10:55:00,15.0,15.02,14.99,15.01,238298.88334521264,5.7356,5.7432,5.7317,5.7394,238298.8833
2012-03-08 11:00:00,15.01,15.06,15.01,15.06,184366.8329769541,5.7394,5.7585,5.7394,5.7585,184366.833
2012-03-08 11:05:00,15.06,15.09,15.05,15.08,131147.54098360657,5.7585,5.77,5.7547,5.7662,131147.541
2012-03-08 11:10:00,15.08,15.11,15.08,15.11,188168.21097647896,5.7662,5.7776,5.7662,5.7776,188168.211
2012-03-08 11:15:00,15.11,15.11,15.09,15.1,243763.3642195296,5.7776,5.7776,5.77,5.7738,243763.3642
2012-03-08 11:20:00,15.09,15.1,15.08,15.09,177239.2492278451,5.77,5.7738,5.7662,5.77,177239.2492
2012-03-08 11:25:00,15.09,15.09,15.03,15.04,205036.8258493704,5.77,5.77,5.747,5.7509,205036.8258
2012-03-08 11:30:00,15.04,15.05,15.03,15.04,281301.9719648373,5.7509,5.7547,5.747,5.7509,281301.972
2012-03-08 11:35:00,15.04,15.04,15.04,15.04,46091.708244238536,5.7509,5.7509,5.7509,5.7509,46091.7082
2012-03-08 11:40:00,15.04,15.05,15.03,15.04,97172.7251128534,5.7509,5.7547,5.747,5.7509,97172.7251
2012-03-08 11:45:00,15.04,15.05,15.03,15.03,83630.31598954622,5.7509,5.7547,5.747,5.747,83630.316
2012-03-08 11:50:00,15.03,15.05,15.03,15.04,91945.83036350676,5.747,5.7547,5.747,5.7509,91945.8304
2012-03-08 11:55:00,15.04,15.04,15.03,15.03,57971.01449275362,5.7509,5.7509,5.747,5.747,57971.0145
2012-03-08 12:00:00,15.03,15.03,15.02,15.03,115466.85673556665,5.747,5.747,5.7432,5.747,115466.8567
2012-03-08 12:05:00,15.03,15.05,15.03,15.05,94321.6916132098,5.747,5.7547,5.747,5.7547,94321.6916
2012-03-08 12:10:00,15.05,15.08,15.05,15.08,141126.15823235924,5.7547,5.7662,5.7547,5.7662,141126.1582
2012-03-08 12:15:00,15.08,15.08,15.05,15.06,96459.96673794252,5.7662,5.7662,5.7547,5.7585,96459.9667
2012-03-08 12:20:00,15.06,15.07,15.05,15.07,65098.59824186267,5.7585,5.7623,5.7547,5.7623,65098.5982
2012-03-08 12:25:00,15.07,15.07,15.06,15.06,63673.08149204087,5.7623,5.7623,5.7585,5.7585,63673.0815
2012-03-08 12:30:00,15.07,15.07,15.06,15.06,52981.705868377285,5.7623,5.7623,5.7585,5.7585,52981.7059
2012-03-08 12:35:00,15.06,15.07,15.06,15.07,54407.2226181991,5.7585,5.7623,5.7585,5.7623,54407.2226
2012-03-08 12:40:00,15.07,15.07,15.06,15.07,66999.28724162509,5.7623,5.7623,5.7585,5.7623,66999.2872
2012-03-08 12:45:00,15.07,15.07,15.07,15.07,28272.74887146591,5.7623,5.7623,5.7623,5.7623,28272.7489
2012-03-08 12:50:00,15.07,15.08,15.06,15.07,171062.00997861725,5.7623,5.7662,5.7585,5.7623,171062.01
2012-03-08 12:55:00,15.07,15.07,15.05,15.05,79591.35186505108,5.7623,5.7623,5.7547,5.7547,79591.3519
2012-03-08 13:00:00,15.05,15.06,15.02,15.02,121644.09598479448,5.7547,5.7585,5.7432,5.7432,121644.096
2012-03-08 13:05:00,15.02,15.03,15.02,15.03,136612.0218579235,5.7432,5.747,5.7432,5.747,136612.0219
2012-03-08 13:10:00,15.02,15.03,15.0,15.0,191494.4167260632,5.7432,5.747,5.7356,5.7356,191494.4167
2012-03-08 13:15:00,15.01,15.03,15.01,15.03,111427.89261107153,5.7394,5.747,5.7394,5.747,111427.8926
2012-03-08 13:20:00,15.03,15.03,15.02,15.03,137087.1941078641,5.747,5.747,5.7432,5.747,137087.1941
2012-03-08 13:25:00,15.03,15.04,15.03,15.03,213827.5124732716,5.747,5.7509,5.747,5.747,213827.5125
2012-03-08 13:30:00,15.03,15.05,15.03,15.05,251603.7063435496,5.747,5.7547,5.747,5.7547,251603.7063
2012-03-08 13:35:00,15.05,15.05,15.04,15.05,220955.0962223806,5.7547,5.7547,5.7509,5.7547,220955.0962
2012-03-08 13:40:00,15.05,15.07,15.05,15.06,327393.6802090758,5.7547,5.7623,5.7547,5.7585,327393.6802
2012-03-08 13:45:00,15.06,15.06,15.04,15.06,222380.6129722024,5.7585,5.7585,5.7509,5.7585,222380.613
2012-03-08 13:50:00,15.06,15.07,15.06,15.06,208363.03159895464,5.7585,5.7623,5.7585,5.7585,208363.0316
2012-03-08 13:55:00,15.06,15.07,15.05,15.06,133998.57448325018,5.7585,5.7623,5.7547,5.7585,133998.5745
2012-03-08 14:00:00,15.07,15.08,15.06,15.08,164884.77072938942,5.7623,5.7662,5.7585,5.7662,164884.7707
2012-03-08 14:05:00,15.07,15.08,15.06,15.06,153480.6367308149,5.7623,5.7662,5.7585,5.7585,153480.6367
2012-03-08 14:10:00,15.06,15.07,15.05,15.06,61772.39249227845,5.7585,5.7623,5.7547,5.7585,61772.3925
2012-03-08 14:15:00,15.05,15.06,15.05,15.06,68187.2178664766,5.7547,5.7585,5.7547,5.7585,68187.2179
2012-03-08 14:20:00,15.06,15.06,15.05,15.06,79591.35186505108,5.7585,5.7585,5.7547,5.7585,79591.3519
2012-03-08 14:25:00,15.06,15.07,15.06,15.06,132573.05773342837,5.7585,5.7623,5.7585,5.7585,132573.0577
2012-03-08 14:30:00,15.06,15.07,15.06,15.07,77690.66286528867,5.7585,5.7623,5.7585,5.7623,77690.6629
2012-03-08 14:35:00,15.07,15.08,15.07,15.08,44191.01924447613,5.7623,5.7662,5.7623,5.7662,44191.0192
2012-03-08 14:40:00,15.08,15.1,15.08,15.09,97647.897362794,5.7662,5.7738,5.7662,5.77,97647.8974
2012-03-08 14:45:00,15.09,15.11,15.09,15.11,56783.08386790212,5.77,5.7776,5.77,5.7776,56783.0839
2012-03-08 14:50:00,15.1,15.13,15.1,15.12,205987.1703492516,5.7738,5.7853,5.7738,5.7815,205987.1703
2012-03-08 14:55:00,15.12,15.13,15.11,15.13,167498.21810406272,5.7815,5.7853,5.7776,5.7853,167498.2181
2012-03-08 15:00:00,15.13,15.14,15.12,15.14,151579.9477310525,5.7853,5.7891,5.7815,5.7891,151579.9477
2012-03-08 15:05:00,15.14,15.15,15.13,15.14,216440.95984794488,5.7891,5.7929,5.7853,5.7891,216440.9598
2012-03-08 15:10:00,15.14,15.15,15.14,15.15,331907.81658351154,5.7891,5.7929,5.7891,5.7929,331907.8166
2012-03-08 15:15:00,15.14,15.15,15.14,15.14,485388.45331432647,5.7891,5.7929,5.7891,5.7891,485388.4533
2012-03-08 15:20:00,15.14,15.14,15.12,15.13,159182.70373010216,5.7891,5.7891,5.7815,5.7853,159182.7037
2012-03-08 15:25:00,15.13,15.13,15.11,15.11,236398.19434545023,5.7853,5.7853,5.7776,5.7776,236398.1943
2012-03-08 15:30:00,15.11,15.11,15.11,15.11,279638.8690900452,5.7776,5.7776,5.7776,5.7776,279638.8691
2012-03-08 15:35:00,15.11,15.11,15.07,15.07,387502.96982656216,5.7776,5.7776,5.7623,5.7623,387502.9698
2012-03-08 15:40:00,15.07,15.09,15.07,15.07,263958.18484200526,5.7623,5.77,5.7623,5.7623,263958.1848
2012-03-08 15:45:00,15.08,15.08,15.06,15.06,365169.87407935376,5.7662,5.7662,5.7585,5.7585,365169.8741
2012-03-08 15:50:00,15.06,15.06,15.05,15.06,615585.6497980518,5.7585,5.7585,5.7547,5.7585,615585.6498
2012-03-08 15:55:00,15.06,15.07,15.05,15.06,789498.6932763127,5.7585,5.7623,5.7547,5.7585,789498.6933
2012-03-09 09:30:00,15.08,15.15,15.06,15.12,775956.2841530055,5.7662,5.7929,5.7585,5.7815,775956.2842
2012-03-09 09:35:00,15.12,15.2,15.11,15.19,772630.0784034212,5.7815,5.812,5.7776,5.8082,772630.0784
2012-03-09 09:40:00,15.19,15.2,15.18,15.18,285103.3499643621,5.8082,5.812,5.8044,5.8044,285103.35
2012-03-09 09:45:00,15.19,15.24,15.19,15.22,362318.8405797101,5.8082,5.8273,5.8082,5.8197,362318.8406
2012-03-09 09:50:00,15.22,15.22,15.19,15.2,279876.45521501545,5.8197,5.8197,5.8082,5.812,279876.4552
2012-03-09 09:55:00,15.2,15.21,15.15,15.16,356141.6013304823,5.812,5.8159,5.7929,5.7967,356141.6013
2012-03-09 10:00:00,15.16,15.21,15.14,15.21,330719.88595866004,5.7967,5.8159,5.7891,5.8159,330719.886
2012-03-09 10:05:00,15.21,15.24,15.21,15.22,415300.5464480874,5.8159,5.8273,5.8159,5.8197,415300.5464
2012-03-09 10:10:00,15.22,15.23,15.2,15.21,231646.4718460442,5.8197,5.8235,5.812,5.8159,231646.4718
2012-03-09 10:15:00,15.21,15.23,15.2,15.23,180090.28272748872,5.8159,5.8235,5.812,5.8235,180090.2827
2012-03-09 10:20:00,15.23,15.26,15.22,15.25,236873.36659539083,5.8235,5.835,5.8197,5.8312,236873.3666
2012-03-09 10:25:00,15.24,15.28,15.24,15.26,218104.062722737,5.8273,5.8426,5.8273,5.835,218104.0627
2012-03-09 10:30:00,15.27,15.31,15.27,15.3,406272.273699216,5.8388,5.8541,5.8388,5.8503,406272.2737
2012-03-09 10:35:00,15.3,15.33,15.3,15.32,306010.92896174866,5.8503,5.8618,5.8503,5.8579,306010.929
2012-03-09 10:40:00,15.32,15.32,15.27,15.27,192207.1751009741,5.8579,5.8579,5.8388,5.8388,192207.1751
2012-03-09 10:45:00,15.27,15.3,15.26,15.26,203848.8952245189,5.8388,5.8503,5.835,5.835,203848.8952
2012-03-09 10:50:00,15.26,15.27,15.25,15.26,258018.53171774768,5.835,5.8388,5.8312,5.835,258018.5317
2012-03-09 10:55:00,15.26,15.28,15.26,15.26,167260.63197909243,5.835,5.8426,5.835,5.835,167260.632
2012-03-09 11:00:00,15.26,15.27,15.24,15.24,145640.29460679495,5.835,5.8388,5.8273,5.8273,145640.2946
2012-03-09 11:05:00,15.24,15.25,15.24,15.25,91708.24423853648,5.8273,5.8312,5.8273,5.8312,91708.2442
2012-03-09 11:10:00,15.25,15.25,15.24,15.25,65811.35661677358,5.8312,5.8312,5.8273,5.8312,65811.3566
2012-03-09 11:15:00,15.25,15.25,15.23,15.23,136374.4357329532,5.8312,5.8312,5.8235,5.8235,136374.4357
2012-03-09 11:20:00,15.23,15.24,15.23,15.24,79116.17961511048,5.8235,5.8273,5.8235,5.8273,79116.1796
2012-03-09 11:25:00,15.24,15.26,15.22,15.22,186505.10810168687,5.8273,5.835,5.8197,5.8197,186505.1081
2012-03-09 11:30:00,15.22,15.23,15.22,15.22,108576.8591114279,5.8197,5.8235,5.8197,5.8197,108576.8591
2012-03-09 11:35:00,15.22,15.22,15.22,15.22,67712.045616536,5.8197,5.8197,5.8197,5.8197,67712.0456
2012-03-09 11:40:00,15.22,15.22,15.2,15.2,115466.85673556665,5.8197,5.8197,5.812,5.812,115466.8567
2012-03-09 11:45:00,15.2,15.21,15.19,15.19,112140.6509859824,5.812,5.8159,5.8082,5.8082,112140.651
2012-03-09 11:50:00,15.19,15.2,15.18,15.19,153718.22285578522,5.8082,5.812,5.8044,5.8082,153718.2229
2012-03-09 11:55:00,15.19,15.2,15.19,15.19,107626.51461154668,5.8082,5.812,5.8082,5.8082,107626.5146
2012-03-09 12:00:00,15.19,15.21,15.19,15.19,237823.71109527204,5.8082,5.8159,5.8082,5.8082,237823.7111
2012-03-09 12:05:00,15.19,15.19,15.18,15.18,133998.57448325018,5.8082,5.8082,5.8044,5.8044,133998.5745
2012-03-09 12:10:00,15.18,15.19,15.18,15.19,68424.8039914469,5.8044,5.8082,5.8044,5.8082,68424.804
2012-03-09 12:15:00,15.19,15.19,15.18,15.19,29698.26562128772,5.8082,5.8082,5.8044,5.8082,29698.2656
2012-03-09 12:20:00,15.19,15.22,15.18,15.22,168686.14872891424,5.8082,5.8197,5.8044,5.8197,168686.1487
2012-03-09 12:25:00,15.22,15.22,15.2,15.21,96222.3806129722,5.8197,5.8197,5.812,5.8159,96222.3806
2012-03-09 12:30:00,15.21,15.21,15.2,15.2,44428.60536944643,5.8159,5.8159,5.812,5.812,44428.6054
2012-03-09 12:35:00,15.2,15.2,15.19,15.2,71751.00974103113,5.812,5.812,5.8082,5.812,71751.0097
2012-03-09 12:40:00,15.2,15.2,15.2,15.2,56307.91161796152,5.812,5.812,5.812,5.812,56307.9116
2012-03-09 12:45:00,15.2,15.2,15.18,15.18,56783.08386790212,5.812,5.812,5.8044,5.8044,56783.0839
2012-03-09 12:50:00,15.19,15.19,15.18,15.18,90045.14136374436,5.8082,5.8082,5.8044,5.8044,90045.1414
2012-03-09 12:55:00,15.18,15.18,15.17,15.18,40152.05511998099,5.8044,5.8044,5.8006,5.8044,40152.0551
2012-03-09 13:00:00,15.17,15.19,15.17,15.18,59871.70349251604,5.8006,5.8082,5.8006,5.8044,59871.7035
2012-03-09 13:05:00,15.18,15.19,15.18,15.19,35400.33262057496,5.8044,5.8082,5.8044,5.8082,35400.3326
2012-03-09 13:10:00,15.18,15.19,15.18,15.19,101686.86148728916,5.8044,5.8082,5.8044,5.8082,101686.8615
2012-03-09 13:15:00,15.19,15.21,15.19,15.2,91945.83036350676,5.8082,5.8159,5.8082,5.812,91945.8304
2012-03-09 13:20:00,15.2,15.21,15.19,15.2,152767.87835590402,5.812,5.8159,5.8082,5.812,152767.8784
2012-03-09 13:25:00,15.2,15.21,15.19,15.21,83630.31598954622,5.812,5.8159,5.8082,5.8159,83630.316
2012-03-09 13:30:00,15.21,15.21,15.19,15.19,78641.00736516988,5.8159,5.8159,5.8082,5.8082,78641.0074
2012-03-09 13:35:00,15.19,15.2,15.19,15.2,83867.90211451652,5.8082,5.812,5.8082,5.812,83867.9021
2012-03-09 13:40:00,15.2,15.2,15.19,15.2,34925.16037063435,5.812,5.812,5.8082,5.812,34925.1604
2012-03-09 13:45:00,15.19,15.21,15.19,15.21,160608.22047992397,5.8082,5.8159,5.8082,5.8159,160608.2205
2012-03-09 13:50:00,15.21,15.21,15.2,15.2,56545.49774293182,5.8159,5.8159,5.812,5.812,56545.4977
2012-03-09 13:55:00,15.2,15.21,15.2,15.2,55119.98099311,5.812,5.8159,5.812,5.812,55119.981
2012-03-09 14:00:00,15.2,15.22,15.2,15.21,95747.2083630316,5.812,5.8197,5.812,5.8159,95747.2084
2012-03-09 14:05:00,15.21,15.22,15.21,15.21,203373.7229745783,5.8159,5.8197,5.8159,5.8159,203373.723
2012-03-09 14:10:00,15.21,15.22,15.21,15.21,280351.6274649561,5.8159,5.8197,5.8159,5.8159,280351.6275
2012-03-09 14:15:00,15.21,15.22,15.2,15.2,187455.45260156807,5.8159,5.8197,5.812,5.812,187455.4526
2012-03-09 14:20:00,15.2,15.21,15.2,15.21,205987.1703492516,5.812,5.8159,5.812,5.8159,205987.1703
2012-03-09 14:25:00,15.21,15.22,15.21,15.22,255167.49821810407,5.8159,5.8197,5.8159,5.8197,255167.4982
2012-03-09 14:30:00,15.22,15.24,15.22,15.23,184366.8329769541,5.8197,5.8273,5.8197,5.8235,184366.833
2012-03-09 14:35:00,15.23,15.24,15.22,15.23,200047.51722499405,5.8235,5.8273,5.8197,5.8235,200047.5172
2012-03-09 14:40:00,15.24,15.25,15.23,15.24,146115.46685673558,5.8273,5.8312,5.8235,5.8273,146115.4669
2012-03-09 14:45:00,15.24,15.24,15.22,15.23,204324.0674744595,5.8273,5.8273,5.8197,5.8235,204324.0675
2012-03-09 14:50:00,15.23,15.25,15.22,15.24,588025.6593014968,5.8235,5.8312,5.8197,5.8273,588025.6593
2012-03-09 14:55:00,15.24,15.24,15.22,15.24,410548.8239486814,5.8273,5.8273,5.8197,5.8273,410548.8239
2012-03-09 15:00:00,15.24,15.27,15.24,15.27,277738.18009028275,5.8273,5.8388,5.8273,5.8388,277738.1801
2012-03-09 15:05:00,15.27,15.28,15.26,15.27,488239.4868139701,5.8388,5.8426,5.835,5.8388,488239.4868
2012-03-09 15:10:00,15.27,15.29,15.27,15.28,363269.18507959135,5.8388,5.8465,5.8388,5.8426,363269.1851
2012-03-09 15:15:00,15.28,15.28,15.26,15.26,226894.74934663816,5.8426,5.8426,5.835,5.835,226894.7493
2012-03-09 15:20:00,15.26,15.28,15.26,15.26,335234.0223330958,5.835,5.8426,5.835,5.835,335234.0223
2012-03-09 15:25:00,15.27,15.27,15.26,15.27,149679.2587312901,5.8388,5.8388,5.835,5.8388,149679.2587
2012-03-09 15:30:00,15.27,15.27,15.24,15.24,270135.42409123306,5.8388,5.8388,5.8273,5.8273,270135.4241
2012-03-09 15:35:00,15.24,15.27,15.24,15.26,518650.5108101687,5.8273,5.8388,5.8273,5.835,518650.5108
2012-03-09 15:40:00,15.26,15.26,15.24,15.24,247089.5699691138,5.835,5.835,5.8273,5.8273,247089.57
2012-03-09 15:45:00,15.24,15.25,15.23,15.24,278688.524590164,5.8273,5.8312,5.8235,5.8273,278688.5246
2012-03-09 15:50:00,15.24,15.24,15.23,15.24,398669.5177001663,5.8273,5.8273,5.8235,5.8273,398669.5177
2012-03-09 15:55:00,15.23,15.26,15.23,15.26,989546.2105013068,5.8235,5.835,5.8235,5.835,989546.2105
2012-03-12 09:30:00,15.3,15.3,15.22,15.25,192682.3473509147,5.8503,5.8503,5.8197,5.8312,192682.3474
2012-03-12 09:35:00,15.25,15.28,15.22,15.26,198146.82822523164,5.8312,5.8426,5.8197,5.835,198146.8282
2012-03-12 09:40:00,15.27,15.32,15.27,15.3,226657.16322166787,5.8388,5.8579,5.8388,5.8503,226657.1632
2012-03-12 09:45:00,15.3,15.32,15.27,15.29,106676.17011166547,5.8503,5.8579,5.8388,5.8465,106676.1701
2012-03-12 09:50:00,15.29,15.29,15.25,15.29,284390.5915894512,5.8465,5.8465,5.8312,5.8465,284390.5916
2012-03-12 09:55:00,15.29,15.32,15.29,15.3,138275.1247327156,5.8465,5.8579,5.8465,5.8503,138275.1247
2012-03-12 10:00:00,15.3,15.3,15.23,15.23,247327.1560940841,5.8503,5.8503,5.8235,5.8235,247327.1561
2012-03-12 10:05:00,15.23,15.25,15.23,15.24,147778.56973152768,5.8235,5.8312,5.8235,5.8273,147778.5697
2012-03-12 10:10:00,15.23,15.24,15.2,15.2,177476.8353528154,5.8235,5.8273,5.812,5.812,177476.8354
2012-03-12 10:15:00,15.2,15.21,15.18,15.18,102637.20598717035,5.812,5.8159,5.8044,5.8044,102637.206
2012-03-12 10:20:00,15.18,15.19,15.16,15.18,266096.45996673795,5.8044,5.8082,5.7967,5.8044,266096.46
2012-03-12 10:25:00,15.18,15.18,15.15,15.16,112615.82323592305,5.8044,5.8044,5.7929,5.7967,112615.8232
2012-03-12 10:30:00,15.16,15.16,15.12,15.14,215253.02922309336,5.7967,5.7967,5.7815,5.7891,215253.0292
2012-03-12 10:35:00,15.14,15.14,15.11,15.12,93133.76098835828,5.7891,5.7891,5.7776,5.7815,93133.761
2012-03-12 10:40:00,15.13,15.14,15.11,15.11,88619.62461392255,5.7853,5.7891,5.7776,5.7776,88619.6246
2012-03-12 10:45:00,15.11,15.11,15.09,15.09,250890.94796863865,5.7776,5.7776,5.77,5.77,250890.948
2012-03-12 10:50:00,15.09,15.11,15.09,15.11,122119.2682347351,5.77,5.7776,5.77,5.7776,122119.2682
2012-03-12 10:55:00,15.11,15.11,15.09,15.1,94084.10548823948,5.7776,5.7776,5.77,5.7738,94084.1055
2012-03-12 11:00:00,15.1,15.11,15.08,15.09,115704.44286053696,5.7738,5.7776,5.7662,5.77,115704.4429
2012-03-12 11:05:00,15.09,15.1,15.08,15.09,96459.96673794252,5.77,5.7738,5.7662,5.77,96459.9667
2012-03-12 11:10:00,15.09,15.1,15.09,15.1,142789.26110715134,5.77,5.7738,5.77,5.7738,142789.2611
2012-03-12 11:15:00,15.1,15.11,15.08,15.08,340460.9170824424,5.7738,5.7776,5.7662,5.7662,340460.9171
2012-03-12 11:20:00,15.08,15.09,15.04,15.05,188643.3832264196,5.7662,5.77,5.7509,5.7547,188643.3832
2012-03-12 11:25:00,15.05,15.07,15.05,15.07,117605.13186029936,5.7547,5.7623,5.7547,5.7623,117605.1319
2012-03-12 11:30:00,15.07,15.09,15.07,15.07,72701.35424091233,5.7623,5.77,5.7623,5.7623,72701.3542
2012-03-12 11:35:00,15.07,15.09,15.07,15.09,198384.414350202,5.7623,5.77,5.7623,5.77,198384.4144
2012-03-12 11:40:00,15.09,15.09,15.06,15.07,64148.25374198147,5.77,5.77,5.7585,5.7623,64148.2537
2012-03-12 11:45:00,15.07,15.07,15.06,15.07,129009.26585887384,5.7623,5.7623,5.7585,5.7623,129009.2659
2012-03-12 11:50:00,15.07,15.08,15.06,15.07,148728.91423140888,5.7623,5.7662,5.7585,5.7623,148728.9142
2012-03-12 11:55:00,15.07,15.07,15.06,15.06,65336.18436683298,5.7623,5.7623,5.7585,5.7585,65336.1844
2012-03-12 12:00:00,15.07,15.09,15.05,15.08,62009.97861724875,5.7623,5.77,5.7547,5.7662,62009.9786
2012-03-12 12:05:00,15.09,15.12,15.07,15.11,315039.2017106201,5.77,5.7815,5.7623,5.7776,315039.2017
2012-03-12 12:10:00,15.11,15.15,15.11,15.14,68899.9762413875,5.7776,5.7929,5.7776,5.7891,68899.9762
2012-03-12 12:15:00,15.14,15.15,15.14,15.15,141838.91660727013,5.7891,5.7929,5.7891,5.7929,141838.9166
2012-03-12 12:20:00,15.14,15.15,15.14,15.14,55595.153243050605,5.7891,5.7929,5.7891,5.7891,55595.1532
2012-03-12 12:25:00,15.14,15.15,15.13,15.15,196008.5531004989,5.7891,5.7929,5.7853,5.7929,196008.5531
2012-03-12 12:30:00,15.15,15.16,15.13,15.14,223568.543597054,5.7929,5.7967,5.7853,5.7891,223568.5436
2012-03-12 12:35:00,15.14,15.17,15.14,15.16,90045.14136374436,5.7891,5.8006,5.7891,5.7967,90045.1414
2012-03-12 12:40:00,15.16,15.17,15.15,15.16,38726.53837015919,5.7967,5.8006,5.7929,5.7967,38726.5384
2012-03-12 12:45:00,15.17,15.17,15.15,15.16,69612.7346162984,5.8006,5.8006,5.7929,5.7967,69612.7346
2012-03-12 12:50:00,15.16,15.17,15.14,15.15,67949.6317415063,5.7967,5.8006,5.7891,5.7929,67949.6317
2012-03-12 12:55:00,15.15,15.18,15.15,15.18,59158.94511760513,5.7929,5.8044,5.7929,5.8044,59158.9451
2012-03-12 13:00:00,15.18,15.18,15.15,15.16,35637.91874554526,5.8044,5.8044,5.7929,5.7967,35637.9187
2012-03-12 13:05:00,15.16,15.17,15.16,15.17,50605.84461867427,5.7967,5.8006,5.7967,5.8006,50605.8446
2012-03-12 13:10:00,15.16,15.17,15.16,15.17,83630.31598954622,5.7967,5.8006,5.7967,5.8006,83630.316
2012-03-12 13:15:00,15.17,15.19,15.16,15.18,57020.66999287242,5.8006,5.8082,5.7967,5.8044,57020.67
2012-03-12 13:20:00,15.18,15.2,15.17,15.2,49893.08624376336,5.8044,5.812,5.8006,5.812,49893.0862
2012-03-12 13:25:00,15.2,15.2,15.17,15.17,111190.3064861012,5.812,5.812,5.8006,5.8006,111190.3065
2012-03-12 13:30:00,15.17,15.18,15.17,15.17,88382.03848895225,5.8006,5.8044,5.8006,5.8006,88382.0385
2012-03-12 13:35:00,15.17,15.19,15.17,15.18,62009.97861724875,5.8006,5.8082,5.8006,5.8044,62009.9786
2012-03-12 13:40:00,15.19,15.21,15.17,15.21,241862.6752197672,5.8082,5.8159,5.8006,5.8159,241862.6752
2012-03-12 13:45:00,15.21,15.22,15.2,15.22,97885.48348776432,5.8159,5.8197,5.812,5.8197,97885.4835
2012-03-12 13:50:00,15.22,15.23,15.22,15.23,83867.90211451652,5.8197,5.8235,5.8197,5.8235,83867.9021
2012-03-12 13:55:00,15.23,15.25,15.22,15.22,103112.37823711096,5.8235,5.8312,5.8197,5.8197,103112.3782
2012-03-12 14:00:00,15.22,15.23,15.2,15.21,105488.23948681397,5.8197,5.8235,5.812,5.8159,105488.2395
2012-03-12 14:05:00,15.21,15.22,15.21,15.22,38964.12449512949,5.8159,5.8197,5.8159,5.8197,38964.1245
2012-03-12 14:10:00,15.22,15.24,15.21,15.23,70563.07911617962,5.8197,5.8273,5.8159,5.8235,70563.0791
2012-03-12 14:15:00,15.23,15.23,15.22,15.23,29698.26562128772,5.8235,5.8235,5.8197,5.8235,29698.2656
2012-03-12 14:20:00,15.23,15.23,15.21,15.22,120693.75148491329,5.8235,5.8235,5.8159,5.8197,120693.7515
2012-03-12 14:25:00,15.22,15.22,15.22,15.22,43953.43311950582,5.8197,5.8197,5.8197,5.8197,43953.4331
2012-03-12 14:30:00,15.22,15.22,15.2,15.2,63673.08149204087,5.8197,5.8197,5.812,5.812,63673.0815
2012-03-12 14:35:00,15.2,15.2,15.19,15.2,39201.71062009979,5.812,5.812,5.8082,5.812,39201.7106
2012-03-12 14:40:00,15.2,15.21,15.19,15.2,33499.643620812545,5.812,5.8159,5.8082,5.812,33499.6436
2012-03-12 14:45:00,15.2,15.22,15.2,15.22,91233.07198859588,5.812,5.8197,5.812,5.8197,91233.072
2012-03-12 14:50:00,15.22,15.23,15.22,15.23,58921.35899263483,5.8197,5.8235,5.8197,5.8235,58921.359
2012-03-12 14:55:00,15.22,15.23,15.22,15.23,66048.94274174389,5.8197,5.8235,5.8197,5.8235,66048.9427
2012-03-12 15:00:00,15.23,15.23,15.2,15.22,131147.54098360657,5.8235,5.8235,5.812,5.8197,131147.541
2012-03-12 15:05:00,15.22,15.22,15.2,15.21,499168.448562604,5.8197,5.8197,5.812,5.8159,499168.4486
2012-03-12 15:10:00,15.21,15.22,15.21,15.22,70325.49299120932,5.8159,5.8197,5.8159,5.8197,70325.493
2012-03-12 15:15:00,15.22,15.23,15.21,15.22,68899.9762413875,5.8197,5.8235,5.8159,5.8197,68899.9762
2012-03-12 15:20:00,15.22,15.24,15.22,15.23,127821.33523402234,5.8197,5.8273,5.8197,5.8235,127821.3352
2012-03-12 15:25:00,15.23,15.24,15.22,15.24,79591.35186505108,5.8235,5.8273,5.8197,5.8273,79591.3519
2012-03-12 15:30:00,15.23,15.24,15.2,15.2,185317.1774768353,5.8235,5.8273,5.812,5.812,185317.1775
2012-03-12 15:35:00,15.2,15.2,15.18,15.18,125920.64623425993,5.812,5.812,5.8044,5.8044,125920.6462
2012-03-12 15:40:00,15.18,15.22,15.18,15.2,255405.0843430744,5.8044,5.8197,5.8044,5.812,255405.0843
2012-03-12 15:45:00,15.2,15.22,15.19,15.22,221667.8545972916,5.812,5.8197,5.8082,5.8197,221667.8546
2012-03-12 15:50:00,15.22,15.22,15.2,15.21,376811.59420289856,5.8197,5.8197,5.812,5.8159,376811.5942
2012-03-12 15:55:00,15.21,15.23,15.2,15.23,503920.17106201,5.8159,5.8235,5.812,5.8235,503920.1711
2012-03-13 09:30:00,15.3,15.3,15.17,15.17,580422.9033024472,5.8503,5.8503,5.8006,5.8006,580422.9033
2012-03-13 09:35:00,15.18,15.27,15.17,15.27,296745.07008790685,5.8044,5.8388,5.8006,5.8388,296745.0701
2012-03-13 09:40:00,15.26,15.27,15.19,15.22,280114.04133998574,5.835,5.8388,5.8082,5.8197,280114.0413
2012-03-13 09:45:00,15.22,15.24,15.19,15.23,285340.9360893324,5.8197,5.8273,5.8082,5.8235,285340.9361
2012-03-13 09:50:00,15.23,15.27,15.23,15.26,287716.79733903543,5.8235,5.8388,5.8235,5.835,287716.7973
2012-03-13 09:55:00,15.26,15.28,15.22,15.22,222143.02684723213,5.835,5.8426,5.8197,5.8197,222143.0268
2012-03-13 10:00:00,15.22,15.22,15.18,15.2,387978.1420765027,5.8197,5.8197,5.8044,5.812,387978.1421
2012-03-13 10:05:00,15.2,15.2,15.16,15.17,219529.5794725588,5.812,5.812,5.7967,5.8006,219529.5795
2012-03-13 10:10:00,15.17,15.17,15.15,15.15,138987.88310762652,5.8006,5.8006,5.7929,5.7929,138987.8831
2012-03-13 10:15:00,15.15,15.15,15.11,15.11,354003.3262057496,5.7929,5.7929,5.7776,5.7776,354003.3262
2012-03-13 10:20:00,15.11,15.13,15.08,15.12,699928.724162509,5.7776,5.7853,5.7662,5.7815,699928.7242
2012-03-13 10:25:00,15.12,15.17,15.12,15.16,259681.6345925398,5.7815,5.8006,5.7815,5.7967,259681.6346
2012-03-13 10:30:00,15.15,15.19,15.15,15.17,267521.9767165598,5.7929,5.8082,5.7929,5.8006,267521.9767
2012-03-13 10:35:00,15.18,15.19,15.15,15.15,449988.1206937515,5.8044,5.8082,5.7929,5.7929,449988.1207
2012-03-13 10:40:00,15.15,15.19,15.14,15.19,244238.5364694702,5.7929,5.8082,5.7891,5.8082,244238.5365
2012-03-13 10:45:00,15.19,15.19,15.18,15.19,184129.24685198383,5.8082,5.8082,5.8044,5.8082,184129.2469
2012-03-13 10:50:00,15.19,15.19,15.17,15.19,228082.67997148968,5.8082,5.8082,5.8006,5.8082,228082.68
2012-03-13 10:55:00,15.19,15.24,15.18,15.24,481587.07531480165,5.8082,5.8273,5.8044,5.8273,481587.0753
2012-03-13 11:00:00,15.24,15.26,15.23,15.24,319553.3380850558,5.8273,5.835,5.8235,5.8273,319553.3381
2012-03-13 11:05:00,15.24,15.25,15.24,15.25,78641.00736516988,5.8273,5.8312,5.8273,5.8312,78641.0074
2012-03-13 11:10:00,15.25,15.32,15.25,15.32,539558.0898075552,5.8312,5.8579,5.8312,5.8579,539558.0898
2012-03-13 11:15:00,15.32,15.32,15.3,15.31,495367.0705630792,5.8579,5.8579,5.8503,5.8541,495367.0706
2012-03-13 11:20:00,15.3,15.32,15.3,15.32,217866.47659776668,5.8503,5.8579,5.8503,5.8579,217866.4766
2012-03-13 11:25:00,15.32,15.34,15.31,15.32,331670.23045854125,5.8579,5.8656,5.8541,5.8579,331670.2305
2012-03-13 11:30:00,15.32,15.33,15.3,15.33,286766.4528391542,5.8579,5.8618,5.8503,5.8618,286766.4528
2012-03-13 11:35:00,15.33,15.35,15.32,15.34,256355.4288429556,5.8618,5.8694,5.8579,5.8656,256355.4288
2012-03-13 11:40:00,15.34,15.38,15.34,15.38,642432.8819196959,5.8656,5.8809,5.8656,5.8809,642432.8819
2012-03-13 11:45:00,15.38,15.4,15.35,15.4,595628.4153005464,5.8809,5.8885,5.8694,5.8885,595628.4153
2012-03-13 11:50:00,15.4,15.4,15.35,15.4,471846.04419101926,5.8885,5.8885,5.8694,5.8885,471846.0442
2012-03-13 11:55:00,15.4,15.41,15.39,15.4,165597.5291043003,5.8885,5.8923,5.8847,5.8885,165597.5291
2012-03-13 12:00:00,15.4,15.4,15.38,15.39,220242.33784746967,5.8885,5.8885,5.8809,5.8847,220242.3378
2012-03-13 12:05:00,15.39,15.4,15.37,15.39,194107.8641007365,5.8847,5.8885,5.877,5.8847,194107.8641
2012-03-13 12:10:00,15.38,15.4,15.38,15.4,126158.23235923024,5.8809,5.8885,5.8809,5.8885,126158.2324
2012-03-13 12:15:00,15.4,15.42,15.4,15.4,167498.21810406272,5.8885,5.8962,5.8885,5.8885,167498.2181
2012-03-13 12:20:00,15.4,15.41,15.4,15.4,77690.66286528867,5.8885,5.8923,5.8885,5.8885,77690.6629
2012-03-13 12:25:00,15.4,15.44,15.4,15.43,306248.5150867189,5.8885,5.9038,5.8885,5.9,306248.5151
2012-03-13 12:30:00,15.43,15.44,15.41,15.42,206699.9287241625,5.9,5.9038,5.8923,5.8962,206699.9287
2012-03-13 12:35:00,15.42,15.43,15.41,15.42,164409.59847944882,5.8962,5.9,5.8923,5.8962,164409.5985
2012-03-13 12:40:00,15.42,15.42,15.41,15.42,138750.2969826562,5.8962,5.8962,5.8923,5.8962,138750.297
2012-03-13 12:45:00,15.42,15.43,15.41,15.42,148016.155856498,5.8962,5.9,5.8923,5.8962,148016.1559
2012-03-13 12:50:00,15.42,15.45,15.42,15.43,153480.6367308149,5.8962,5.9076,5.8962,5.9,153480.6367
2012-03-13 12:55:00,15.43,15.46,15.42,15.46,272748.8714659064,5.9,5.9115,5.8962,5.9115,272748.8715
2012-03-13 13:00:00,15.46,15.46,15.44,15.46,258968.8762176289,5.9115,5.9115,5.9038,5.9115,258968.8762
2012-03-13 13:05:00,15.46,15.46,15.44,15.46,221667.8545972916,5.9115,5.9115,5.9038,5.9115,221667.8546
2012-03-13 13:10:00,15.46,15.48,15.46,15.47,334283.6778332146,5.9115,5.9191,5.9115,5.9153,334283.6778
2012-03-13 13:15:00,15.47,15.51,15.47,15.51,350914.7065811357,5.9153,5.9306,5.9153,5.9306,350914.7066
2012-03-13 13:20:00,15.5,15.51,15.49,15.49,288904.7279638869,5.9268,5.9306,5.9229,5.9229,288904.728
2012-03-13 13:25:00,15.49,15.49,15.48,15.49,213827.5124732716,5.9229,5.9229,5.9191,5.9229,213827.5125
2012-03-13 13:30:00,15.49,15.49,15.48,15.48,168210.97647897364,5.9229,5.9229,5.9191,5.9191,168210.9765
2012-03-13 13:35:00,15.48,15.48,15.46,15.47,155856.49798051795,5.9191,5.9191,5.9115,5.9153,155856.498
2012-03-13 13:40:00,15.47,15.47,15.46,15.46,367545.7353290568,5.9153,5.9153,5.9115,5.9115,367545.7353
2012-03-13 13:45:00,15.46,15.47,15.46,15.46,223093.3713471133,5.9115,5.9153,5.9115,5.9115,223093.3713
2012-03-13 13:50:00,15.47,15.51,15.47,15.51,269660.2518412925,5.9153,5.9306,5.9153,5.9306,269660.2518
2012-03-13 13:55:00,15.51,15.58,15.51,15.57,1075314.8016155856,5.9306,5.9573,5.9306,5.9535,1075314.8016
2012-03-13 14:00:00,15.57,15.58,15.56,15.56,707056.307911618,5.9535,5.9573,5.9497,5.9497,707056.3079
2012-03-13 14:05:00,15.56,15.58,15.56,15.58,289142.3140888572,5.9497,5.9573,5.9497,5.9573,289142.3141
2012-03-13 14:10:00,15.58,15.59,15.56,15.58,501544.30981230695,5.9573,5.9612,5.9497,5.9573,501544.3098
2012-03-13 14:15:00,15.58,15.6,15.57,15.59,293894.03658826323,5.9573,5.965,5.9535,5.9612,293894.0366
2012-03-13 14:20:00,15.58,15.65,15.58,15.62,763839.3917795201,5.9573,5.9841,5.9573,5.9726,763839.3918
2012-03-13 14:25:00,15.62,15.63,15.57,15.57,704680.4466619149,5.9726,5.9765,5.9535,5.9535,704680.4467
2012-03-13 14:30:00,15.57,15.59,15.57,15.58,467807.08006652415,5.9535,5.9612,5.9535,5.9573,467807.0801
2012-03-13 14:35:00,15.58,15.58,15.53,15.56,573532.9056783085,5.9573,5.9573,5.9382,5.9497,573532.9057
2012-03-13 14:40:00,15.56,15.6,15.54,15.54,553100.4989308624,5.9497,5.965,5.942,5.942,553100.4989
2012-03-13 14:45:00,15.54,15.54,15.47,15.48,537419.8146828226,5.942,5.942,5.9153,5.9191,537419.8147
2012-03-13 14:50:00,15.48,15.5,15.46,15.5,304347.82608695654,5.9191,5.9268,5.9115,5.9268,304347.8261
2012-03-13 14:55:00,15.5,15.52,15.5,15.51,182466.1439771917,5.9268,5.9344,5.9268,5.9306,182466.144
2012-03-13 15:00:00,15.51,15.56,15.51,15.56,447374.67331907817,5.9306,5.9497,5.9306,5.9497,447374.6733
2012-03-13 15:05:00,15.56,15.61,15.56,15.59,515799.4773105251,5.9497,5.9688,5.9497,5.9612,515799.4773
2012-03-13 15:10:00,15.59,15.62,15.59,15.62,396293.6564504633,5.9612,5.9726,5.9612,5.9726,396293.6565
2012-03-13 15:15:00,15.62,15.65,15.61,15.65,537894.9869327631,5.9726,5.9841,5.9688,5.9841,537894.9869
2012-03-13 15:20:00,15.65,15.66,15.63,15.65,551437.3960560703,5.9841,5.9879,5.9765,5.9841,551437.3961
2012-03-13 15:25:00,15.65,15.66,15.64,15.64,520788.7859349014,5.9841,5.9879,5.9803,5.9803,520788.7859
2012-03-13 15:30:00,15.64,15.65,15.63,15.64,548111.1903064861,5.9803,5.9841,5.9765,5.9803,548111.1903
2012-03-13 15:35:00,15.64,15.68,15.64,15.67,607032.5492991209,5.9803,5.9956,5.9803,5.9918,607032.5493
2012-03-13 15:40:00,15.67,15.69,15.67,15.67,953195.5333808506,5.9918,5.9994,5.9918,5.9918,953195.5334
2012-03-13 15:45:00,15.67,15.67,15.64,15.66,825374.1981468282,5.9918,5.9918,5.9803,5.9879,825374.1981
2012-03-13 15:50:00,15.65,15.69,15.64,15.67,1334996.4362081254,5.9841,5.9994,5.9803,5.9918,1334996.4362
2012-03-13 15:55:00,15.67,15.72,15.67,15.71,2598717.0349251605,5.9918,6.0109,5.9918,6.0071,2598717.0349
2012-03-14 09:30:00,15.7,15.71,15.6,15.67,810406.2722736993,6.0032,6.0071,5.965,5.9918,810406.2723
2012-03-14 09:35:00,15.67,15.68,15.61,15.64,524827.7500593965,5.9918,5.9956,5.9688,5.9803,524827.7501
2012-03-14 09:40:00,15.64,15.67,15.64,15.65,468282.2523164647,5.9803,5.9918,5.9803,5.9841,468282.2523
2012-03-14 09:45:00,15.65,15.7,15.65,15.7,351627.46495604655,5.9841,6.0032,5.9841,6.0032,351627.465
2012-03-14 09:50:00,15.7,15.72,15.69,15.7,370159.1827037301,6.0032,6.0109,5.9994,6.0032,370159.1827
2012-03-14 09:55:00,15.71,15.72,15.69,15.72,415538.1325730577,6.0071,6.0109,5.9994,6.0109,415538.1326
2012-03-14 10:00:00,15.72,15.75,15.72,15.75,540746.0204324068,6.0109,6.0223,6.0109,6.0223,540746.0204
2012-03-14 10:05:00,15.74,15.75,15.74,15.74,796151.1047754812,6.0185,6.0223,6.0185,6.0185,796151.1048
2012-03-14 10:10:00,15.74,15.74,15.73,15.74,159182.70373010216,6.0185,6.0185,6.0147,6.0185,159182.7037
2012-03-14 10:15:00,15.74,15.75,15.73,15.74,333570.91945830366,6.0185,6.0223,6.0147,6.0185,333570.9195
2012-03-14 10:20:00,15.74,15.75,15.73,15.74,295557.13946305536,6.0185,6.0223,6.0147,6.0185,295557.1395
2012-03-14 10:25:00,15.74,15.77,15.74,15.75,300784.034212402,6.0185,6.03,6.0185,6.0223,300784.0342
2012-03-14 10:30:00,15.75,15.77,15.75,15.76,200997.86172487529,6.0223,6.03,6.0223,6.0262,200997.8617
2012-03-14 10:35:00,15.75,15.79,15.75,15.78,587312.9009265859,6.0223,6.0376,6.0223,6.0338,587312.9009
2012-03-14 10:40:00,15.78,15.78,15.73,15.74,868852.4590163935,6.0338,6.0338,6.0147,6.0185,868852.459
2012-03-14 10:45:00,15.75,15.8,15.74,15.79,634354.9536707057,6.0223,6.0415,6.0185,6.0376,634354.9537
2012-03-14 10:50:00,15.8,15.81,15.79,15.79,399382.2760750773,6.0415,6.0453,6.0376,6.0376,399382.2761
2012-03-14 10:55:00,15.79,15.79,15.77,15.78,171774.76835352817,6.0376,6.0376,6.03,6.0338,171774.7684
2012-03-14 11:00:00,15.78,15.78,15.77,15.77,179852.6966025184,6.0338,6.0338,6.03,6.03,179852.6966
2012-03-14 11:05:00,15.77,15.8,15.76,15.79,266096.45996673795,6.03,6.0415,6.0262,6.0376,266096.46
2012-03-14 11:10:00,15.79,15.81,15.79,15.8,248752.67284390592,6.0376,6.0453,6.0376,6.0415,248752.6728
2012-03-14 11:15:00,15.8,15.8,15.79,15.79,127821.33523402234,6.0415,6.0415,6.0376,6.0376,127821.3352
2012-03-14 11:20:00,15.79,15.8,15.78,15.79,232596.8163459254,6.0376,6.0415,6.0338,6.0376,232596.8163
2012-03-14 11:25:00,15.79,15.79,15.78,15.78,235210.2637205987,6.0376,6.0376,6.0338,6.0338,235210.2637
2012-03-14 11:30:00,15.78,15.79,15.78,15.78,327631.2663340461,6.0338,6.0376,6.0338,6.0338,327631.2663
2012-03-14 11:35:00,15.79,15.79,15.78,15.78,91233.07198859588,6.0376,6.0376,6.0338,6.0338,91233.072
2012-03-14 11:40:00,15.78,15.79,15.77,15.78,200047.51722499405,6.0338,6.0376,6.03,6.0338,200047.5172
2012-03-14 11:45:00,15.78,15.78,15.77,15.77,161796.1511047755,6.0338,6.0338,6.03,6.03,161796.1511
2012-03-14 11:50:00,15.77,15.77,15.76,15.76,167260.63197909243,6.03,6.03,6.0262,6.0262,167260.632
2012-03-14 11:55:00,15.76,15.8,15.76,15.8,283915.4193395105,6.0262,6.0415,6.0262,6.0415,283915.4193
2012-03-14 12:00:00,15.8,15.8,15.79,15.8,146353.05298170587,6.0415,6.0415,6.0376,6.0415,146353.053
2012-03-14 12:05:00,15.8,15.8,15.8,15.8,189118.5554763602,6.0415,6.0415,6.0415,6.0415,189118.5555
2012-03-14 12:10:00,15.8,15.81,15.8,15.8,196483.72535043955,6.0415,6.0453,6.0415,6.0415,196483.7254
2012-03-14 12:15:00,15.8,15.8,15.8,15.8,64385.83986695177,6.0415,6.0415,6.0415,6.0415,64385.8399
2012-03-14 12:20:00,15.8,15.8,15.78,15.78,147778.56973152768,6.0415,6.0415,6.0338,6.0338,147778.5697
2012-03-14 12:25:00,15.78,15.79,15.78,15.78,321691.6132097886,6.0338,6.0376,6.0338,6.0338,321691.6132
2012-03-14 12:30:00,15.79,15.8,15.78,15.8,200522.68947493468,6.0376,6.0415,6.0338,6.0415,200522.6895
2012-03-14 12:35:00,15.8,15.82,15.8,15.82,173675.45735329058,6.0415,6.0491,6.0415,6.0491,173675.4574
2012-03-14 12:40:00,15.82,15.85,15.81,15.85,550487.0515561891,6.0491,6.0606,6.0453,6.0606,550487.0516
2012-03-14 12:45:00,15.85,15.85,15.84,15.85,569731.5276787835,6.0606,6.0606,6.0568,6.0606,569731.5277
2012-03-14 12:50:00,15.85,15.85,15.84,15.85,199334.7588500832,6.0606,6.0606,6.0568,6.0606,199334.7589
2012-03-14 12:55:00,15.85,15.88,15.85,15.87,214777.8569731528,6.0606,6.0721,6.0606,6.0682,214777.857
2012-03-14 13:00:00,15.87,15.87,15.85,15.85,128771.67973390354,6.0682,6.0682,6.0606,6.0606,128771.6797
2012-03-14 13:05:00,15.85,15.86,15.85,15.85,100736.51698740794,6.0606,6.0644,6.0606,6.0606,100736.517
2012-03-14 13:10:00,15.85,15.85,15.85,15.85,183416.4884770729,6.0606,6.0606,6.0606,6.0606,183416.4885
2012-03-14 13:15:00,15.85,15.85,15.83,15.83,213589.9263483013,6.0606,6.0606,6.0529,6.0529,213589.9263
2012-03-14 13:20:00,15.83,15.83,15.82,15.82,681397.0064148254,6.0529,6.0529,6.0491,6.0491,681397.0064
2012-03-14 13:25:00,15.82,15.83,15.81,15.82,261582.3235923022,6.0491,6.0529,6.0453,6.0491,261582.3236
2012-03-14 13:30:00,15.82,15.82,15.8,15.8,106200.99786172489,6.0491,6.0491,6.0415,6.0415,106200.9979
2012-03-14 13:35:00,15.8,15.8,15.78,15.78,170586.83772867665,6.0415,6.0415,6.0338,6.0338,170586.8377
2012-03-14 13:40:00,15.78,15.78,15.76,15.78,174150.62960323118,6.0338,6.0338,6.0262,6.0338,174150.6296
2012-03-14 13:45:00,15.77,15.79,15.75,15.78,383226.4195770967,6.03,6.0376,6.0223,6.0338,383226.4196
2012-03-14 13:50:00,15.78,15.79,15.77,15.77,128771.67973390354,6.0338,6.0376,6.03,6.03,128771.6797
2012-03-14 13:55:00,15.77,15.78,15.74,15.75,305773.3428367783,6.03,6.0338,6.0185,6.0223,305773.3428
2012-03-14 14:00:00,15.76,15.78,15.75,15.75,195533.3808505584,6.0262,6.0338,6.0223,6.0223,195533.3809
2012-03-14 14:05:00,15.75,15.8,15.75,15.78,181990.9717272512,6.0223,6.0415,6.0223,6.0338,181990.9717
2012-03-14 14:10:00,15.78,15.78,15.75,15.76,273699.2159657876,6.0338,6.0338,6.0223,6.0262,273699.216
2012-03-14 14:15:00,15.76,15.78,15.75,15.78,344262.2950819672,6.0262,6.0338,6.0223,6.0338,344262.2951
2012-03-14 14:20:00,15.78,15.8,15.76,15.78,193632.6918507959,6.0338,6.0415,6.0262,6.0338,193632.6919
2012-03-14 14:25:00,15.79,15.79,15.77,15.78,178664.76597766692,6.0376,6.0376,6.03,6.0338,178664.766
2012-03-14 14:30:00,15.78,15.79,15.76,15.79,272273.6992159658,6.0338,6.0376,6.0262,6.0376,272273.6992
2012-03-14 14:35:00,15.79,15.81,15.78,15.79,277975.76621525304,6.0376,6.0453,6.0338,6.0376,277975.7662
2012-03-14 14:40:00,15.78,15.8,15.78,15.79,143026.84723212165,6.0338,6.0415,6.0338,6.0376,143026.8472
2012-03-14 14:45:00,15.78,15.83,15.78,15.81,148728.91423140888,6.0338,6.0529,6.0338,6.0453,148728.9142
2012-03-14 14:50:00,15.81,15.82,15.8,15.8,208125.44547398432,6.0453,6.0491,6.0415,6.0415,208125.4455
2012-03-14 14:55:00,15.8,15.84,15.8,15.83,204324.0674744595,6.0415,6.0568,6.0415,6.0529,204324.0675
2012-03-14 15:00:00,15.83,15.83,15.79,15.79,165835.11522927062,6.0529,6.0529,6.0376,6.0376,165835.1152
2012-03-14 15:05:00,15.79,15.8,15.78,15.78,160845.8066048943,6.0376,6.0415,6.0338,6.0338,160845.8066
2012-03-14 15:10:00,15.78,15.78,15.76,15.78,173437.87122832026,6.0338,6.0338,6.0262,6.0338,173437.8712
2012-03-14 15:15:00,15.78,15.78,15.75,15.75,122832.026609646,6.0338,6.0338,6.0223,6.0223,122832.0266
2012-03-14 15:20:00,15.75,15.78,15.75,15.78,261344.737467332,6.0223,6.0338,6.0223,6.0338,261344.7375
2012-03-14 15:25:00,15.78,15.81,15.77,15.8,316227.13233547163,6.0338,6.0453,6.03,6.0415,316227.1323
2012-03-14 15:30:00,15.8,15.84,15.78,15.8,1009028.2727488716,6.0415,6.0568,6.0338,6.0415,1009028.2727
2012-03-14 15:35:00,15.79,15.81,15.79,15.8,277263.0078403421,6.0376,6.0453,6.0376,6.0415,277263.0078
2012-03-14 15:40:00,15.8,15.82,15.8,15.82,316464.7184604419,6.0415,6.0491,6.0415,6.0491,316464.7185
2012-03-14 15:45:00,15.82,15.83,15.8,15.8,224043.7158469945,6.0491,6.0529,6.0415,6.0415,224043.7158
2012-03-14 15:50:00,15.8,15.83,15.8,15.82,565454.9774293181,6.0415,6.0529,6.0415,6.0491,565454.9774
2012-03-14 15:55:00,15.82,15.83,15.8,15.83,961986.2200047516,6.0491,6.0529,6.0415,6.0529,961986.22
2012-03-15 09:30:00,15.68,15.73,15.62,15.67,860061.7723924923,5.9956,6.0147,5.9726,5.9918,860061.7724
2012-03-15 09:35:00,15.66,15.71,15.65,15.7,363506.7712045616,5.9879,6.0071,5.9841,6.0032,363506.7712
2012-03-15 09:40:00,15.7,15.72,15.7,15.7,260869.5652173913,6.0032,6.0109,6.0032,6.0032,260869.5652
2012-03-15 09:45:00,15.7,15.75,15.69,15.71,444761.2259444048,6.0032,6.0223,5.9994,6.0071,444761.2259
2012-03-15 09:50:00,15.71,15.72,15.64,15.64,746970.7769066286,6.0071,6.0109,5.9803,5.9803,746970.7769
2012-03-15 09:55:00,15.64,15.67,15.62,15.62,378949.86932763126,5.9803,5.9918,5.9726,5.9726,378949.8693
2012-03-15 10:00:00,15.62,15.63,15.56,15.57,637205.9871703492,5.9726,5.9765,5.9497,5.9535,637205.9872
2012-03-15 10:05:00,15.57,15.57,15.54,15.55,523639.81943454506,5.9535,5.9535,5.942,5.9459,523639.8194
2012-03-15 10:10:00,15.55,15.58,15.54,15.57,437396.0560703255,5.9459,5.9573,5.942,5.9535,437396.0561
2012-03-15 10:15:00,15.58,15.7,15.57,15.7,776906.6286528867,5.9573,6.0032,5.9535,6.0032,776906.6287
2012-03-15 10:20:00,15.69,15.71,15.67,15.67,560228.0826799715,5.9994,6.0071,5.9918,5.9918,560228.0827
2012-03-15 10:25:00,15.67,15.68,15.61,15.62,330007.1275837491,5.9918,5.9956,5.9688,5.9726,330007.1276
2012-03-15 10:30:00,15.62,15.64,15.61,15.62,268234.73509147065,5.9726,5.9803,5.9688,5.9726,268234.7351
2012-03-15 10:35:00,15.62,15.63,15.58,15.62,176288.9047279639,5.9726,5.9765,5.9573,5.9726,176288.9047
2012-03-15 10:40:00,15.62,15.62,15.61,15.62,328106.4385839867,5.9726,5.9726,5.9688,5.9726,328106.4386
2012-03-15 10:45:00,15.62,15.62,15.56,15.58,248990.2589688762,5.9726,5.9726,5.9497,5.9573,248990.259
2012-03-15 10:50:00,15.58,15.62,15.58,15.62,258731.2900926586,5.9573,5.9726,5.9573,5.9726,258731.2901
2012-03-15 10:55:00,15.62,15.63,15.6,15.61,314088.8572107389,5.9726,5.9765,5.965,5.9688,314088.8572
2012-03-15 11:00:00,15.62,15.64,15.6,15.61,387502.96982656216,5.9726,5.9803,5.965,5.9688,387502.9698
2012-03-15 11:05:00,15.61,15.61,15.59,15.59,220955.0962223806,5.9688,5.9688,5.9612,5.9612,220955.0962
2012-03-15 11:10:00,15.59,15.6,15.57,15.57,224281.30197196483,5.9612,5.965,5.9535,5.9535,224281.302
2012-03-15 11:15:00,15.57,15.59,15.57,15.59,172962.69897837966,5.9535,5.9612,5.9535,5.9612,172962.699
2012-03-15 11:20:00,15.59,15.61,15.59,15.6,119743.40698503208,5.9612,5.9688,5.9612,5.965,119743.407
2012-03-15 11:25:00,15.6,15.61,15.57,15.57,226894.74934663816,5.965,5.9688,5.9535,5.9535,226894.7493
2012-03-15 11:30:00,15.57,15.57,15.56,15.56,261582.3235923022,5.9535,5.9535,5.9497,5.9497,261582.3236
2012-03-15 11:35:00,15.56,15.56,15.52,15.52,456165.35994297935,5.9497,5.9497,5.9344,5.9344,456165.3599
2012-03-15 11:40:00,15.52,15.53,15.5,15.5,631266.3340460918,5.9344,5.9382,5.9268,5.9268,631266.334
2012-03-15 11:45:00,15.51,15.51,15.48,15.49,403183.65407460206,5.9306,5.9306,5.9191,5.9229,403183.6541
2012-03-15 11:50:00,15.49,15.5,15.46,15.47,401758.1373247802,5.9229,5.9268,5.9115,5.9153,401758.1373
2012-03-15 11:55:00,15.47,15.5,15.47,15.49,680446.6619149442,5.9153,5.9268,5.9153,5.9229,680446.6619
2012-03-15 12:00:00,15.49,15.51,15.49,15.51,241387.50296982657,5.9229,5.9306,5.9229,5.9306,241387.503
2012-03-15 12:05:00,15.51,15.51,15.49,15.51,226657.16322166787,5.9306,5.9306,5.9229,5.9306,226657.1632
2012-03-15 12:10:00,15.51,15.51,15.5,15.51,281301.9719648373,5.9306,5.9306,5.9268,5.9306,281301.972
2012-03-15 12:15:00,15.51,15.52,15.51,15.51,253266.8092183417,5.9306,5.9344,5.9306,5.9306,253266.8092
2012-03-15 12:20:00,15.51,15.52,15.51,15.52,174150.62960323118,5.9306,5.9344,5.9306,5.9344,174150.6296
2012-03-15 12:25:00,15.52,15.52,15.52,15.52,115229.27061059634,5.9344,5.9344,5.9344,5.9344,115229.2706
2012-03-15 12:30:00,15.52,15.52,15.52,15.52,100736.51698740794,5.9344,5.9344,5.9344,5.9344,100736.517
2012-03-15 12:35:00,15.52,15.52,15.52,15.52,100498.93086243764,5.9344,5.9344,5.9344,5.9344,100498.9309
2012-03-15 12:40:00,15.52,15.55,15.52,15.55,503444.99881206936,5.9344,5.9459,5.9344,5.9459,503444.9988
2012-03-15 12:45:00,15.55,15.56,15.54,15.55,327393.6802090758,5.9459,5.9497,5.942,5.9459,327393.6802
2012-03-15 12:50:00,15.55,15.55,15.51,15.52,395580.8980755524,5.9459,5.9459,5.9306,5.9344,395580.8981
2012-03-15 12:55:00,15.52,15.53,15.51,15.53,95272.036113091,5.9344,5.9382,5.9306,5.9382,95272.0361
2012-03-15 13:00:00,15.53,15.53,15.51,15.51,334758.85008315515,5.9382,5.9382,5.9306,5.9306,334758.8501
2012-03-15 13:05:00,15.51,15.52,15.51,15.51,115942.02898550723,5.9306,5.9344,5.9306,5.9306,115942.029
2012-03-15 13:10:00,15.51,15.52,15.51,15.52,158945.11760513188,5.9306,5.9344,5.9306,5.9344,158945.1176
2012-03-15 13:15:00,15.52,15.55,15.51,15.51,231646.4718460442,5.9344,5.9459,5.9306,5.9306,231646.4718
2012-03-15 13:20:00,15.51,15.54,15.51,15.53,454264.67094321694,5.9306,5.942,5.9306,5.9382,454264.6709
2012-03-15 13:25:00,15.53,15.54,15.5,15.51,275599.90496555,5.9382,5.942,5.9268,5.9306,275599.905
2012-03-15 13:30:00,15.51,15.51,15.48,15.49,305773.3428367783,5.9306,5.9306,5.9191,5.9229,305773.3428
2012-03-15 13:35:00,15.48,15.5,15.48,15.5,455452.6015680685,5.9191,5.9268,5.9191,5.9268,455452.6016
2012-03-15 13:40:00,15.5,15.52,15.48,15.52,177239.2492278451,5.9268,5.9344,5.9191,5.9344,177239.2492
2012-03-15 13:45:00,15.51,15.54,15.51,15.52,251603.7063435496,5.9306,5.942,5.9306,5.9344,251603.7063
2012-03-15 13:50:00,15.52,15.52,15.5,15.51,126870.99073414112,5.9344,5.9344,5.9268,5.9306,126870.9907
2012-03-15 13:55:00,15.51,15.53,15.51,15.53,139225.4692325968,5.9306,5.9382,5.9306,5.9382,139225.4692
2012-03-15 14:00:00,15.53,15.53,15.48,15.5,1229983.368971252,5.9382,5.9382,5.9191,5.9268,1229983.369
2012-03-15 14:05:00,15.49,15.51,15.49,15.5,331432.6443335709,5.9229,5.9306,5.9229,5.9268,331432.6443
2012-03-15 14:10:00,15.51,15.51,15.49,15.5,175576.146353053,5.9306,5.9306,5.9229,5.9268,175576.1464
2012-03-15 14:15:00,15.5,15.53,15.49,15.51,512710.8576859112,5.9268,5.9382,5.9229,5.9306,512710.8577
2012-03-15 14:20:00,15.51,15.51,15.5,15.51,146590.6391066762,5.9306,5.9306,5.9268,5.9306,146590.6391
2012-03-15 14:25:00,15.51,15.51,15.49,15.5,170111.66547873605,5.9306,5.9306,5.9229,5.9268,170111.6655
2012-03-15 14:30:00,15.5,15.51,15.49,15.51,180803.0411023996,5.9268,5.9306,5.9229,5.9306,180803.0411
2012-03-15 14:35:00,15.51,15.51,15.48,15.5,234022.3330957472,5.9306,5.9306,5.9191,5.9268,234022.3331
2012-03-15 14:40:00,15.5,15.51,15.48,15.5,171774.76835352817,5.9268,5.9306,5.9191,5.9268,171774.7684
2012-03-15 14:45:00,15.5,15.51,15.48,15.49,205511.998099311,5.9268,5.9306,5.9191,5.9229,205511.9981
2012-03-15 14:50:00,15.48,15.51,15.48,15.5,244000.9503444999,5.9191,5.9306,5.9191,5.9268,244000.9503
2012-03-15 14:55:00,15.5,15.5,15.48,15.5,231171.2995961036,5.9268,5.9268,5.9191,5.9268,231171.2996
2012-03-15 15:00:00,15.5,15.51,15.49,15.51,213827.5124732716,5.9268,5.9306,5.9229,5.9306,213827.5125
2012-03-15 15:05:00,15.51,15.51,15.48,15.48,286053.6944642433,5.9306,5.9306,5.9191,5.9191,286053.6945
2012-03-15 15:10:00,15.48,15.49,15.48,15.48,179852.6966025184,5.9191,5.9229,5.9191,5.9191,179852.6966
2012-03-15 15:15:00,15.48,15.49,15.46,15.48,237110.95272036115,5.9191,5.9229,5.9115,5.9191,237110.9527
2012-03-15 15:20:00,15.48,15.49,15.47,15.49,143026.84723212165,5.9191,5.9229,5.9153,5.9229,143026.8472
2012-03-15 15:25:00,15.49,15.51,15.48,15.51,345925.3979567593,5.9229,5.9306,5.9191,5.9306,345925.398
2012-03-15 15:30:00,15.51,15.51,15.5,15.51,653837.0159182703,5.9306,5.9306,5.9268,5.9306,653837.0159
2012-03-15 15:35:00,15.51,15.51,15.49,15.49,461629.8408172963,5.9306,5.9306,5.9229,5.9229,461629.8408
2012-03-15 15:40:00,15.49,15.51,15.49,15.51,590639.1066761701,5.9229,5.9306,5.9229,5.9306,590639.1067
2012-03-15 15:45:00,15.51,15.51,15.48,15.49,518175.3385602281,5.9306,5.9306,5.9191,5.9229,518175.3386
2012-03-15 15:50:00,15.49,15.51,15.49,15.49,603706.3435495368,5.9229,5.9306,5.9229,5.9229,603706.3435
2012-03-15 15:55:00,15.5,15.54,15.5,15.5,1767640.769779045,5.9268,5.942,5.9268,5.9268,1767640.7698
2012-03-16 09:30:00,15.54,15.72,15.51,15.7,7491328.106438585,5.942,6.0109,5.9306,6.0032,7491328.1064
2012-03-16 09:35:00,15.71,15.72,15.66,15.71,505108.1016868615,6.0071,6.0109,5.9879,6.0071,505108.1017
2012-03-16 09:40:00,15.72,15.73,15.7,15.73,332382.9888334521,6.0109,6.0147,6.0032,6.0147,332382.9888
2012-03-16 09:45:00,15.73,15.73,15.7,15.7,510334.99643620814,6.0147,6.0147,6.0032,6.0032,510334.9964
2012-03-16 09:50:00,15.71,15.72,15.7,15.71,304347.82608695654,6.0071,6.0109,6.0032,6.0071,304347.8261
2012-03-16 09:55:00,15.7,15.72,15.69,15.7,711095.2720361131,6.0032,6.0109,5.9994,6.0032,711095.272
2012-03-16 10:00:00,15.7,15.75,15.7,15.74,351865.0510810169,6.0032,6.0223,6.0032,6.0185,351865.0511
2012-03-16 10:05:00,15.74,15.74,15.71,15.72,383701.5918270373,6.0185,6.0185,6.0071,6.0109,383701.5918
2012-03-16 10:10:00,15.72,15.77,15.72,15.77,257780.9455927774,6.0109,6.03,6.0109,6.03,257780.9456
2012-03-16 10:15:00,15.77,15.78,15.74,15.74,439296.7450700879,6.03,6.0338,6.0185,6.0185,439296.7451
2012-03-16 10:20:00,15.74,15.81,15.74,15.81,294131.6227132336,6.0185,6.0453,6.0185,6.0453,294131.6227
2012-03-16 10:25:00,15.81,15.82,15.8,15.81,264908.52934188646,6.0453,6.0491,6.0415,6.0453,264908.5293
2012-03-16 10:30:00,15.81,15.83,15.81,15.83,230696.12734616292,6.0453,6.0529,6.0453,6.0529,230696.1273
2012-03-16 10:35:00,15.83,15.86,15.83,15.85,325492.9912093134,6.0529,6.0644,6.0529,6.0606,325492.9912
2012-03-16 10:40:00,15.85,15.85,15.81,15.81,158945.11760513188,6.0606,6.0606,6.0453,6.0453,158945.1176
2012-03-16 10:45:00,15.81,15.83,15.8,15.83,247327.1560940841,6.0453,6.0529,6.0415,6.0529,247327.1561
2012-03-16 10:50:00,15.83,15.86,15.82,15.85,307198.85958660016,6.0529,6.0644,6.0491,6.0606,307198.8596
2012-03-16 10:55:00,15.84,15.85,15.8,15.8,280826.79971489665,6.0568,6.0606,6.0415,6.0415,280826.7997
2012-03-16 11:00:00,15.81,15.84,15.8,15.84,203848.8952245189,6.0453,6.0568,6.0415,6.0568,203848.8952
2012-03-16 11:05:00,15.84,15.85,15.84,15.85,161320.9788548349,6.0568,6.0606,6.0568,6.0606,161320.9789
2012-03-16 11:10:00,15.85,15.85,15.83,15.83,159182.70373010216,6.0606,6.0606,6.0529,6.0529,159182.7037
2012-03-16 11:15:00,15.83,15.83,15.8,15.81,318127.82133523404,6.0529,6.0529,6.0415,6.0453,318127.8213
2012-03-16 11:20:00,15.82,15.85,15.82,15.84,421002.61344737466,6.0491,6.0606,6.0491,6.0568,421002.6134
2012-03-16 11:25:00,15.84,15.85,15.83,15.84,471133.28581610834,6.0568,6.0606,6.0529,6.0568,471133.2858
2012-03-16 11:30:00,15.84,15.87,15.83,15.87,405321.9291993348,6.0568,6.0682,6.0529,6.0682,405321.9292
2012-03-16 11:35:00,15.86,15.87,15.84,15.85,282727.48871465906,6.0644,6.0682,6.0568,6.0606,282727.4887
2012-03-16 11:40:00,15.85,15.86,15.85,15.86,125920.64623425993,6.0606,6.0644,6.0606,6.0644,125920.6462
2012-03-16 11:45:00,15.86,15.9,15.86,15.9,491803.2786885246,6.0644,6.0797,6.0644,6.0797,491803.2787
2012-03-16 11:50:00,15.9,15.93,15.9,15.92,449512.9484438109,6.0797,6.0912,6.0797,6.0874,449512.9484
2012-03-16 11:55:00,15.92,15.95,15.92,15.94,501544.30981230695,6.0874,6.0988,6.0874,6.095,501544.3098
2012-03-16 12:00:00,15.94,15.95,15.9,15.9,325730.5773342837,6.095,6.0988,6.0797,6.0797,325730.5773
2012-03-16 12:05:00,15.91,15.91,15.87,15.88,356141.6013304823,6.0835,6.0835,6.0682,6.0721,356141.6013
2012-03-16 12:10:00,15.88,15.88,15.86,15.87,191494.4167260632,6.0721,6.0721,6.0644,6.0682,191494.4167
2012-03-16 12:15:00,15.87,15.87,15.86,15.86,103587.55048705156,6.0682,6.0682,6.0644,6.0644,103587.5505
2012-03-16 12:20:00,15.86,15.87,15.86,15.86,186505.10810168687,6.0644,6.0682,6.0644,6.0644,186505.1081
2012-03-16 12:25:00,15.86,15.86,15.86,15.86,56307.91161796152,6.0644,6.0644,6.0644,6.0644,56307.9116
2012-03-16 12:30:00,15.86,15.87,15.86,15.86,234259.9192207175,6.0644,6.0682,6.0644,6.0644,234259.9192
2012-03-16 12:35:00,15.86,15.86,15.85,15.86,189593.7277263008,6.0644,6.0644,6.0606,6.0644,189593.7277
2012-03-16 12:40:00,15.86,15.88,15.86,15.88,215728.201473034,6.0644,6.0721,6.0644,6.0721,215728.2015
2012-03-16 12:45:00,15.88,15.88,15.86,15.86,175813.73247802327,6.0721,6.0721,6.0644,6.0644,175813.7325
2012-03-16 12:50:00,15.86,15.86,15.83,15.83,251603.7063435496,6.0644,6.0644,6.0529,6.0529,251603.7063
2012-03-16 12:55:00,15.83,15.86,15.83,15.86,192682.3473509147,6.0529,6.0644,6.0529,6.0644,192682.3474
2012-03-16 13:00:00,15.85,15.86,15.84,15.85,140413.39985744833,6.0606,6.0644,6.0568,6.0606,140413.3999
2012-03-16 13:05:00,15.85,15.86,15.85,15.86,168210.97647897364,6.0606,6.0644,6.0606,6.0644,168210.9765
2012-03-16 13:10:00,15.86,15.86,15.85,15.86,177001.6631028748,6.0644,6.0644,6.0606,6.0644,177001.6631
2012-03-16 13:15:00,15.87,15.87,15.85,15.86,154668.56735566643,6.0682,6.0682,6.0606,6.0644,154668.5674
2012-03-16 13:20:00,15.85,15.86,15.84,15.84,220479.92397244,6.0606,6.0644,6.0568,6.0568,220479.924
2012-03-16 13:25:00,15.84,15.85,15.84,15.84,95272.036113091,6.0568,6.0606,6.0568,6.0568,95272.0361
2012-03-16 13:30:00,15.84,15.84,15.82,15.82,219054.4072226182,6.0568,6.0568,6.0491,6.0491,219054.4072
2012-03-16 13:35:00,15.82,15.82,15.8,15.81,174625.80185317178,6.0491,6.0491,6.0415,6.0453,174625.8019
2012-03-16 13:40:00,15.81,15.81,15.79,15.8,167973.39035400332,6.0453,6.0453,6.0376,6.0415,167973.3904
2012-03-16 13:45:00,15.8,15.8,15.8,15.8,66286.52886671419,6.0415,6.0415,6.0415,6.0415,66286.5289
2012-03-16 13:50:00,15.8,15.82,15.8,15.82,242575.4335946781,6.0415,6.0491,6.0415,6.0491,242575.4336
2012-03-16 13:55:00,15.82,15.82,15.79,15.8,275599.90496555,6.0491,6.0491,6.0376,6.0415,275599.905
2012-03-16 14:00:00,15.8,15.8,15.79,15.8,81492.04086481349,6.0415,6.0415,6.0376,6.0415,81492.0409
2012-03-16 14:05:00,15.79,15.81,15.79,15.81,174150.62960323118,6.0376,6.0453,6.0376,6.0453,174150.6296
2012-03-16 14:10:00,15.81,15.82,15.81,15.82,84818.24661439772,6.0453,6.0491,6.0453,6.0491,84818.2466
2012-03-16 14:15:00,15.82,15.83,15.82,15.83,150154.4309812307,6.0491,6.0529,6.0491,6.0529,150154.431
2012-03-16 14:20:00,15.83,15.83,15.82,15.83,177239.2492278451,6.0529,6.0529,6.0491,6.0529,177239.2492
2012-03-16 14:25:00,15.82,15.83,15.82,15.83,116892.37348538844,6.0491,6.0529,6.0491,6.0529,116892.3735
2012-03-16 14:30:00,15.83,15.83,15.83,15.83,85055.83273936802,6.0529,6.0529,6.0529,6.0529,85055.8327
2012-03-16 14:35:00,15.83,15.84,15.81,15.81,404371.5846994536,6.0529,6.0568,6.0453,6.0453,404371.5847
2012-03-16 14:40:00,15.81,15.82,15.8,15.8,163459.25397956758,6.0453,6.0491,6.0415,6.0415,163459.254
2012-03-16 14:45:00,15.81,15.81,15.8,15.8,44666.19149441673,6.0453,6.0453,6.0415,6.0415,44666.1915
2012-03-16 14:50:00,15.81,15.81,15.8,15.8,147065.8113566168,6.0453,6.0453,6.0415,6.0415,147065.8114
2012-03-16 14:55:00,15.8,15.8,15.8,15.8,66999.28724162509,6.0415,6.0415,6.0415,6.0415,66999.2872
2012-03-16 15:00:00,15.8,15.81,15.8,15.8,217628.8904727964,6.0415,6.0453,6.0415,6.0415,217628.8905
2012-03-16 15:05:00,15.8,15.81,15.8,15.81,172725.11285340937,6.0415,6.0453,6.0415,6.0453,172725.1129
2012-03-16 15:10:00,15.81,15.81,15.79,15.8,573057.7334283678,6.0453,6.0453,6.0376,6.0415,573057.7334
2012-03-16 15:15:00,15.8,15.8,15.78,15.79,277025.42171537183,6.0415,6.0415,6.0338,6.0376,277025.4217
2012-03-16 15:20:00,15.79,15.79,15.78,15.79,135899.2634830126,6.0376,6.0376,6.0338,6.0376,135899.2635
2012-03-16 15:25:00,15.79,15.79,15.79,15.79,158469.94535519127,6.0376,6.0376,6.0376,6.0376,158469.9454
2012-03-16 15:30:00,15.79,15.79,15.77,15.78,339272.9864575909,6.0376,6.0376,6.03,6.0338,339272.9865
2012-03-16 15:35:00,15.78,15.78,15.76,15.77,394630.5535756712,6.0338,6.0338,6.0262,6.03,394630.5536
2012-03-16 15:40:00,15.77,15.77,15.76,15.77,343549.53670705634,6.03,6.03,6.0262,6.03,343549.5367
2012-03-16 15:45:00,15.77,15.77,15.75,15.75,714421.4777856973,6.03,6.03,6.0223,6.0223,714421.4778
2012-03-16 15:50:00,15.75,15.81,15.75,15.8,1861724.8752672845,6.0223,6.0453,6.0223,6.0415,1861724.8753
2012-03-16 15:55:00,15.81,15.89,15.8,15.86,2799239.724400095,6.0453,6.0759,6.0415,6.0644,2799239.7244
2012-03-19 09:30:00,15.68,15.78,15.67,15.77,1039201.7106200998,5.9956,6.0338,5.9918,6.03,1039201.7106
2012-03-19 09:35:00,15.77,15.82,15.72,15.72,419101.92444761225,6.03,6.0491,6.0109,6.0109,419101.9244
2012-03-19 09:40:00,15.72,15.76,15.67,15.69,386077.4530767403,6.0109,6.0262,5.9918,5.9994,386077.4531
2012-03-19 09:45:00,15.7,15.7,15.62,15.67,1071988.5958660014,6.0032,6.0032,5.9726,5.9918,1071988.5959
2012-03-19 09:50:00,15.67,15.67,15.62,15.65,775243.5257780945,5.9918,5.9918,5.9726,5.9841,775243.5258
2012-03-19 09:55:00,15.65,15.7,15.65,15.68,587788.0731765265,5.9841,6.0032,5.9841,5.9956,587788.0732
2012-03-19 10:00:00,15.68,15.7,15.68,15.7,431693.9890710383,5.9956,6.0032,5.9956,6.0032,431693.9891
2012-03-19 10:05:00,15.7,15.7,15.64,15.65,995723.4497505346,6.0032,6.0032,5.9803,5.9841,995723.4498
2012-03-19 10:10:00,15.64,15.69,15.64,15.68,731290.0926585888,5.9803,5.9994,5.9803,5.9956,731290.0927
2012-03-19 10:15:00,15.68,15.7,15.65,15.66,569493.9415538133,5.9956,6.0032,5.9841,5.9879,569493.9416
2012-03-19 10:20:00,15.66,15.67,15.65,15.67,271798.5269660252,5.9879,5.9918,5.9841,5.9918,271798.527
2012-03-19 10:25:00,15.67,15.67,15.65,15.65,289617.48633879784,5.9918,5.9918,5.9841,5.9841,289617.4863
2012-03-19 10:30:00,15.65,15.65,15.65,15.65,286528.8667141839,5.9841,5.9841,5.9841,5.9841,286528.8667
2012-03-19 10:35:00,15.65,15.67,15.63,15.67,349964.3620812545,5.9841,5.9918,5.9765,5.9918,349964.3621
2012-03-19 10:40:00,15.67,15.68,15.67,15.67,150392.017106201,5.9918,5.9956,5.9918,5.9918,150392.0171
2012-03-19 10:45:00,15.68,15.7,15.67,15.7,191019.2444761226,5.9956,6.0032,5.9918,6.0032,191019.2445
2012-03-19 10:50:00,15.69,15.7,15.67,15.67,160608.22047992397,5.9994,6.0032,5.9918,5.9918,160608.2205
2012-03-19 10:55:00,15.67,15.68,15.67,15.68,79116.17961511048,5.9918,5.9956,5.9918,5.9956,79116.1796
2012-03-19 11:00:00,15.68,15.69,15.66,15.67,336421.9529579473,5.9956,5.9994,5.9879,5.9918,336421.953
2012-03-19 11:05:00,15.66,15.66,15.63,15.64,285578.5222143027,5.9879,5.9879,5.9765,5.9803,285578.5222
2012-03-19 11:10:00,15.64,15.67,15.64,15.65,161558.56497980517,5.9803,5.9918,5.9803,5.9841,161558.565
2012-03-19 11:15:00,15.65,15.65,15.62,15.62,208363.03159895464,5.9841,5.9841,5.9726,5.9726,208363.0316
2012-03-19 11:20:00,15.62,15.63,15.61,15.61,208838.20384889524,5.9726,5.9765,5.9688,5.9688,208838.2038
2012-03-19 11:25:00,15.61,15.64,15.61,15.64,163221.6678545973,5.9688,5.9803,5.9688,5.9803,163221.6679
2012-03-19 11:30:00,15.64,15.65,15.63,15.65,418626.7521976717,5.9803,5.9841,5.9765,5.9841,418626.7522
2012-03-19 11:35:00,15.65,15.69,15.65,15.68,215490.61534806367,5.9841,5.9994,5.9841,5.9956,215490.6153
2012-03-19 11:40:00,15.69,15.73,15.68,15.72,266809.21834164887,5.9994,6.0147,5.9956,6.0109,266809.2183
2012-03-19 11:45:00,15.72,15.74,15.69,15.7,489189.8313138513,6.0109,6.0185,5.9994,6.0032,489189.8313
2012-03-19 11:50:00,15.7,15.7,15.69,15.7,131147.54098360657,6.0032,6.0032,5.9994,6.0032,131147.541
2012-03-19 11:55:00,15.7,15.75,15.7,15.75,258493.70396768829,6.0032,6.0223,6.0032,6.0223,258493.704
2012-03-19 12:00:00,15.75,15.77,15.75,15.76,356854.3597053932,6.0223,6.03,6.0223,6.0262,356854.3597
2012-03-19 12:05:00,15.76,15.76,15.75,15.76,84818.24661439772,6.0262,6.0262,6.0223,6.0262,84818.2466
2012-03-19 12:10:00,15.76,15.76,15.73,15.74,155381.32573057734,6.0262,6.0262,6.0147,6.0185,155381.3257
2012-03-19 12:15:00,15.75,15.75,15.74,15.74,87431.69398907103,6.0223,6.0223,6.0185,6.0185,87431.694
2012-03-19 12:20:00,15.74,15.74,15.71,15.72,129009.26585887384,6.0185,6.0185,6.0071,6.0109,129009.2659
2012-03-19 12:25:00,15.72,15.75,15.72,15.75,93608.93323829888,6.0109,6.0223,6.0109,6.0223,93608.9332
2012-03-19 12:30:00,15.75,15.76,15.74,15.75,361368.49607982894,6.0223,6.0262,6.0185,6.0223,361368.4961
2012-03-19 12:35:00,15.75,15.75,15.72,15.73,580185.3171774768,6.0223,6.0223,6.0109,6.0147,580185.3172
2012-03-19 12:40:00,15.74,15.75,15.72,15.72,300071.2758374911,6.0185,6.0223,6.0109,6.0109,300071.2758
2012-03-19 12:45:00,15.73,15.74,15.72,15.74,73414.11261582324,6.0147,6.0185,6.0109,6.0185,73414.1126
2012-03-19 12:50:00,15.74,15.74,15.73,15.74,282965.0748396293,6.0185,6.0185,6.0147,6.0185,282965.0748
2012-03-19 12:55:00,15.74,15.75,15.74,15.75,92421.00261344736,6.0185,6.0223,6.0185,6.0223,92421.0026
2012-03-19 13:00:00,15.75,15.75,15.73,15.74,286528.8667141839,6.0223,6.0223,6.0147,6.0185,286528.8667
2012-03-19 13:05:00,15.74,15.78,15.74,15.78,275124.7327156094,6.0185,6.0338,6.0185,6.0338,275124.7327
2012-03-19 13:10:00,15.78,15.8,15.78,15.8,223806.12972202423,6.0338,6.0415,6.0338,6.0415,223806.1297
2012-03-19 13:15:00,15.8,15.82,15.8,15.8,155143.73960560703,6.0415,6.0491,6.0415,6.0415,155143.7396
2012-03-19 13:20:00,15.81,15.85,15.8,15.85,136612.0218579235,6.0453,6.0606,6.0415,6.0606,136612.0219
2012-03-19 13:25:00,15.84,15.87,15.84,15.87,141126.15823235924,6.0568,6.0682,6.0568,6.0682,141126.1582
2012-03-19 13:30:00,15.87,15.87,15.85,15.86,151817.5338560228,6.0682,6.0682,6.0606,6.0644,151817.5339
2012-03-19 13:35:00,15.86,15.88,15.84,15.86,206462.3425991922,6.0644,6.0721,6.0568,6.0644,206462.3426
2012-03-19 13:40:00,15.85,15.86,15.84,15.86,283440.24708957,6.0606,6.0644,6.0568,6.0644,283440.2471
2012-03-19 13:45:00,15.86,15.87,15.86,15.87,127583.74910905203,6.0644,6.0682,6.0644,6.0682,127583.7491
2012-03-19 13:50:00,15.87,15.92,15.87,15.91,409598.4794488002,6.0682,6.0874,6.0682,6.0835,409598.4794
2012-03-19 13:55:00,15.91,15.93,15.89,15.92,297220.2423378475,6.0835,6.0912,6.0759,6.0874,297220.2423
2012-03-19 14:00:00,15.92,15.92,15.91,15.91,121881.6821097648,6.0874,6.0874,6.0835,6.0835,121881.6821
2012-03-19 14:05:00,15.92,15.93,15.9,15.91,412687.0990734141,6.0874,6.0912,6.0797,6.0835,412687.0991
2012-03-19 14:10:00,15.91,15.91,15.9,15.91,191732.0028510335,6.0835,6.0835,6.0797,6.0835,191732.0029
2012-03-19 14:15:00,15.91,15.91,15.9,15.9,102637.20598717035,6.0835,6.0835,6.0797,6.0797,102637.206
2012-03-19 14:20:00,15.9,15.91,15.9,15.91,151579.9477310525,6.0797,6.0835,6.0797,6.0835,151579.9477
2012-03-19 14:25:00,15.91,15.94,15.91,15.94,319078.16583511524,6.0835,6.095,6.0835,6.095,319078.1658
2012-03-19 14:30:00,15.93,15.95,15.91,15.93,332145.4027084818,6.0912,6.0988,6.0835,6.0912,332145.4027
2012-03-19 14:35:00,15.93,15.95,15.93,15.94,128296.50748396294,6.0912,6.0988,6.0912,6.095,128296.5075
2012-03-19 14:40:00,15.94,15.97,15.94,15.97,273936.80209075793,6.095,6.1065,6.095,6.1065,273936.8021
2012-03-19 14:45:00,15.96,15.97,15.94,15.94,171537.18222855785,6.1026,6.1065,6.095,6.095,171537.1822
2012-03-19 14:50:00,15.94,15.97,15.94,15.95,236873.36659539083,6.095,6.1065,6.095,6.0988,236873.3666
2012-03-19 14:55:00,15.96,15.96,15.93,15.94,207175.10097410312,6.1026,6.1026,6.0912,6.095,207175.101
2012-03-19 15:00:00,15.94,15.94,15.93,15.93,187455.45260156807,6.095,6.095,6.0912,6.0912,187455.4526
2012-03-19 15:05:00,15.94,15.94,15.93,15.93,146828.22523164647,6.095,6.095,6.0912,6.0912,146828.2252
2012-03-19 15:10:00,15.94,15.98,15.93,15.97,333333.3333333333,6.095,6.1103,6.0912,6.1065,333333.3333
2012-03-19 15:15:00,15.98,15.99,15.97,15.97,323117.12995961035,6.1103,6.1141,6.1065,6.1065,323117.13
2012-03-19 15:20:00,15.97,15.98,15.97,15.97,186505.10810168687,6.1065,6.1103,6.1065,6.1065,186505.1081
2012-03-19 15:25:00,15.98,15.98,15.94,15.94,581610.8339272987,6.1103,6.1103,6.095,6.095,581610.8339
2012-03-19 15:30:00,15.95,15.95,15.93,15.93,343311.950582086,6.0988,6.0988,6.0912,6.0912,343311.9506
2012-03-19 15:35:00,15.93,15.94,15.91,15.92,316939.89071038255,6.0912,6.095,6.0835,6.0874,316939.8907
2012-03-19 15:40:00,15.93,15.93,15.91,15.93,454502.2570681872,6.0912,6.0912,6.0835,6.0912,454502.2571
2012-03-19 15:45:00,15.93,15.93,15.91,15.91,407935.3765740081,6.0912,6.0912,6.0835,6.0835,407935.3766
2012-03-19 15:50:00,15.91,15.92,15.89,15.9,705630.7911617962,6.0835,6.0874,6.0759,6.0797,705630.7912
2012-03-19 15:55:00,15.9,15.91,15.89,15.91,906153.4806367308,6.0797,6.0835,6.0759,6.0835,906153.4806
2012-03-20 09:30:00,15.78,15.78,15.72,15.73,364219.52957947255,6.0338,6.0338,6.0109,6.0147,364219.5296
2012-03-20 09:35:00,15.73,15.78,15.7,15.71,289142.3140888572,6.0147,6.0338,6.0032,6.0071,289142.3141
2012-03-20 09:40:00,15.71,15.72,15.68,15.7,388690.9004514137,6.0071,6.0109,5.9956,6.0032,388690.9005
2012-03-20 09:45:00,15.7,15.7,15.65,15.65,434782.60869565216,6.0032,6.0032,5.9841,5.9841,434782.6087
2012-03-20 09:50:00,15.65,15.73,15.64,15.66,617011.1665478736,5.9841,6.0147,5.9803,5.9879,617011.1665
2012-03-20 09:55:00,15.66,15.66,15.64,15.64,337609.8835827988,5.9879,5.9879,5.9803,5.9803,337609.8836
2012-03-20 10:00:00,15.64,15.65,15.62,15.63,251366.12021857925,5.9803,5.9841,5.9726,5.9765,251366.1202
2012-03-20 10:05:00,15.63,15.7,15.62,15.7,301734.3787122832,5.9765,6.0032,5.9726,6.0032,301734.3787
2012-03-20 10:10:00,15.7,15.7,15.67,15.67,195770.96697552863,6.0032,6.0032,5.9918,5.9918,195770.967
2012-03-20 10:15:00,15.67,15.68,15.65,15.68,219767.16559752912,5.9918,5.9956,5.9841,5.9956,219767.1656
2012-03-20 10:20:00,15.68,15.7,15.66,15.67,260394.3929674507,5.9956,6.0032,5.9879,5.9918,260394.393
2012-03-20 10:25:00,15.67,15.7,15.67,15.68,116892.37348538844,5.9918,6.0032,5.9918,5.9956,116892.3735
2012-03-20 10:30:00,15.68,15.72,15.67,15.72,67474.45949156569,5.9956,6.0109,5.9918,6.0109,67474.4595
2012-03-20 10:35:00,15.72,15.74,15.71,15.73,120693.75148491329,6.0109,6.0185,6.0071,6.0147,120693.7515
2012-03-20 10:40:00,15.73,15.73,15.71,15.73,139463.05535756712,6.0147,6.0147,6.0071,6.0147,139463.0554
2012-03-20 10:45:00,15.73,15.73,15.71,15.72,80066.52411499168,6.0147,6.0147,6.0071,6.0109,80066.5241
2012-03-20 10:50:00,15.73,15.73,15.7,15.72,66761.70111665479,6.0147,6.0147,6.0032,6.0109,66761.7011
2012-03-20 10:55:00,15.72,15.73,15.69,15.71,151342.3616060822,6.0109,6.0147,5.9994,6.0071,151342.3616
2012-03-20 11:00:00,15.71,15.71,15.7,15.7,60822.047992397245,6.0071,6.0071,6.0032,6.0032,60822.048
2012-03-20 11:05:00,15.7,15.72,15.7,15.72,114278.92611071514,6.0032,6.0109,6.0032,6.0109,114278.9261
2012-03-20 11:10:00,15.72,15.74,15.72,15.73,66999.28724162509,6.0109,6.0185,6.0109,6.0147,66999.2872
2012-03-20 11:15:00,15.72,15.74,15.72,15.72,112378.23711095272,6.0109,6.0185,6.0109,6.0109,112378.2371
2012-03-20 11:20:00,15.72,15.74,15.72,15.72,80066.52411499168,6.0109,6.0185,6.0109,6.0109,80066.5241
2012-03-20 11:25:00,15.72,15.74,15.72,15.73,93133.76098835828,6.0109,6.0185,6.0109,6.0147,93133.761
2012-03-20 11:30:00,15.73,15.73,15.71,15.71,244238.5364694702,6.0147,6.0147,6.0071,6.0071,244238.5365
2012-03-20 11:35:00,15.71,15.72,15.68,15.68,156094.08410548823,6.0071,6.0109,5.9956,5.9956,156094.0841
2012-03-20 11:40:00,15.68,15.68,15.66,15.68,93846.51936326918,5.9956,5.9956,5.9879,5.9956,93846.5194
2012-03-20 11:45:00,15.68,15.68,15.65,15.67,130434.78260869563,5.9956,5.9956,5.9841,5.9918,130434.7826
2012-03-20 11:50:00,15.67,15.68,15.66,15.67,124495.1294844381,5.9918,5.9956,5.9879,5.9918,124495.1295
2012-03-20 11:55:00,15.67,15.67,15.65,15.67,186742.6942266572,5.9918,5.9918,5.9841,5.9918,186742.6942
2012-03-20 12:00:00,15.67,15.71,15.67,15.7,146115.46685673558,5.9918,6.0071,5.9918,6.0032,146115.4669
2012-03-20 12:05:00,15.7,15.7,15.66,15.68,177476.8353528154,6.0032,6.0032,5.9879,5.9956,177476.8354
2012-03-20 12:10:00,15.68,15.69,15.67,15.69,61772.39249227845,5.9956,5.9994,5.9918,5.9994,61772.3925
2012-03-20 12:15:00,15.68,15.71,15.68,15.69,42765.50249465431,5.9956,6.0071,5.9956,5.9994,42765.5025
2012-03-20 12:20:00,15.69,15.71,15.69,15.7,47042.05274411974,5.9994,6.0071,5.9994,6.0032,47042.0527
2012-03-20 12:25:00,15.7,15.71,15.67,15.68,78641.00736516988,6.0032,6.0071,5.9918,5.9956,78641.0074
2012-03-20 12:30:00,15.67,15.71,15.67,15.7,47042.05274411974,5.9918,6.0071,5.9918,6.0032,47042.0527
2012-03-20 12:35:00,15.7,15.7,15.69,15.7,108101.6868614873,6.0032,6.0032,5.9994,6.0032,108101.6869
2012-03-20 12:40:00,15.7,15.7,15.68,15.69,85768.59111427893,6.0032,6.0032,5.9956,5.9994,85768.5911
2012-03-20 12:45:00,15.68,15.7,15.67,15.69,87194.10786410073,5.9956,6.0032,5.9918,5.9994,87194.1079
2012-03-20 12:50:00,15.69,15.7,15.68,15.7,40389.64124495129,5.9994,6.0032,5.9956,6.0032,40389.6412
2012-03-20 12:55:00,15.7,15.7,15.69,15.7,63673.08149204087,6.0032,6.0032,5.9994,6.0032,63673.0815
2012-03-20 13:00:00,15.7,15.7,15.69,15.7,109052.0313613685,6.0032,6.0032,5.9994,6.0032,109052.0314
2012-03-20 13:05:00,15.7,15.72,15.7,15.7,308624.37633642193,6.0032,6.0109,6.0032,6.0032,308624.3763
2012-03-20 13:10:00,15.7,15.7,15.69,15.69,181990.9717272512,6.0032,6.0032,5.9994,5.9994,181990.9717
2012-03-20 13:15:00,15.69,15.72,15.69,15.71,52506.53361843668,5.9994,6.0109,5.9994,6.0071,52506.5336
2012-03-20 13:20:00,15.71,15.71,15.69,15.7,60346.87574245664,6.0071,6.0071,5.9994,6.0032,60346.8757
2012-03-20 13:25:00,15.7,15.71,15.69,15.7,56307.91161796152,6.0032,6.0071,5.9994,6.0032,56307.9116
2012-03-20 13:30:00,15.7,15.7,15.68,15.69,78165.83511522927,6.0032,6.0032,5.9956,5.9994,78165.8351
2012-03-20 13:35:00,15.69,15.7,15.68,15.69,109289.6174863388,5.9994,6.0032,5.9956,5.9994,109289.6175
2012-03-20 13:40:00,15.69,15.7,15.68,15.7,35162.74649560466,5.9994,6.0032,5.9956,6.0032,35162.7465
2012-03-20 13:45:00,15.7,15.7,15.68,15.69,131385.12710857685,6.0032,6.0032,5.9956,5.9994,131385.1271
2012-03-20 13:50:00,15.69,15.7,15.68,15.69,49655.50011879306,5.9994,6.0032,5.9956,5.9994,49655.5001
2012-03-20 13:55:00,15.69,15.72,15.69,15.71,310525.0653361844,5.9994,6.0109,5.9994,6.0071,310525.0653
2012-03-20 14:00:00,15.71,15.74,15.71,15.74,133760.9883582799,6.0071,6.0185,6.0071,6.0185,133760.9884
2012-03-20 14:05:00,15.74,15.77,15.74,15.75,80541.69636493229,6.0185,6.03,6.0185,6.0223,80541.6964
2012-03-20 14:10:00,15.75,15.75,15.74,15.75,67236.87336659539,6.0223,6.0223,6.0185,6.0223,67236.8734
2012-03-20 14:15:00,15.75,15.78,15.74,15.75,199097.17272511285,6.0223,6.0338,6.0185,6.0223,199097.1727
2012-03-20 14:20:00,15.75,15.76,15.74,15.75,129722.02423378474,6.0223,6.0262,6.0185,6.0223,129722.0242
2012-03-20 14:25:00,15.75,15.78,15.75,15.76,173675.45735329058,6.0223,6.0338,6.0223,6.0262,173675.4574
2012-03-20 14:30:00,15.76,15.76,15.74,15.75,221430.2684723212,6.0262,6.0262,6.0185,6.0223,221430.2685
2012-03-20 14:35:00,15.74,15.75,15.74,15.74,260394.3929674507,6.0185,6.0223,6.0185,6.0185,260394.393
2012-03-20 14:40:00,15.74,15.75,15.74,15.75,112140.6509859824,6.0185,6.0223,6.0185,6.0223,112140.651
2012-03-20 14:45:00,15.75,15.75,15.74,15.75,90045.14136374436,6.0223,6.0223,6.0185,6.0223,90045.1414
2012-03-20 14:50:00,15.75,15.76,15.74,15.75,89332.38298883346,6.0223,6.0262,6.0185,6.0223,89332.383
2012-03-20 14:55:00,15.75,15.79,15.75,15.77,164884.77072938942,6.0223,6.0376,6.0223,6.03,164884.7707
2012-03-20 15:00:00,15.78,15.8,15.78,15.79,195058.2086006177,6.0338,6.0415,6.0338,6.0376,195058.2086
2012-03-20 15:05:00,15.79,15.79,15.76,15.77,186742.6942266572,6.0376,6.0376,6.0262,6.03,186742.6942
2012-03-20 15:10:00,15.77,15.77,15.76,15.76,121644.09598479448,6.03,6.03,6.0262,6.0262,121644.096
2012-03-20 15:15:00,15.76,15.77,15.74,15.76,151342.3616060822,6.0262,6.03,6.0185,6.0262,151342.3616
2012-03-20 15:20:00,15.75,15.77,15.75,15.75,181040.62722737,6.0223,6.03,6.0223,6.0223,181040.6272
2012-03-20 15:25:00,15.76,15.76,15.74,15.75,215253.02922309336,6.0262,6.0262,6.0185,6.0223,215253.0292
2012-03-20 15:30:00,15.75,15.78,15.75,15.76,246139.2254692326,6.0223,6.0338,6.0223,6.0262,246139.2255
2012-03-20 15:35:00,15.77,15.77,15.74,15.75,217628.8904727964,6.03,6.03,6.0185,6.0223,217628.8905
2012-03-20 15:40:00,15.75,15.77,15.74,15.76,193157.5196008553,6.0223,6.03,6.0185,6.0262,193157.5196
2012-03-20 15:45:00,15.76,15.76,15.73,15.76,389878.83107626514,6.0262,6.0262,6.0147,6.0262,389878.8311
2012-03-20 15:50:00,15.76,15.76,15.73,15.74,487526.7284390592,6.0262,6.0262,6.0147,6.0185,487526.7284
2012-03-20 15:55:00,15.74,15.75,15.73,15.74,632929.4369208838,6.0185,6.0223,6.0147,6.0185,632929.4369
2012-03-21 09:30:00,15.73,15.76,15.7,15.73,320978.85483487765,6.0147,6.0262,6.0032,6.0147,320978.8548
2012-03-21 09:35:00,15.73,15.78,15.71,15.76,161796.1511047755,6.0147,6.0338,6.0071,6.0262,161796.1511
2012-03-21 09:40:00,15.76,15.8,15.74,15.76,317177.47683535283,6.0262,6.0415,6.0185,6.0262,317177.4768
2012-03-21 09:45:00,15.76,15.8,15.75,15.78,296269.8978379663,6.0262,6.0415,6.0223,6.0338,296269.8978
2012-03-21 09:50:00,15.78,15.78,15.74,15.74,176051.3186029936,6.0338,6.0338,6.0185,6.0185,176051.3186
2012-03-21 09:55:00,15.74,15.76,15.73,15.75,212877.1679733904,6.0185,6.0262,6.0147,6.0223,212877.168
2012-03-21 10:00:00,15.75,15.8,15.75,15.78,405084.3430743645,6.0223,6.0415,6.0223,6.0338,405084.3431
2012-03-21 10:05:00,15.79,15.79,15.74,15.75,247327.1560940841,6.0376,6.0376,6.0185,6.0223,247327.1561
2012-03-21 10:10:00,15.75,15.76,15.73,15.74,154193.39510572582,6.0223,6.0262,6.0147,6.0185,154193.3951
2012-03-21 10:15:00,15.74,15.74,15.7,15.71,156806.84248039915,6.0185,6.0185,6.0032,6.0071,156806.8425
2012-03-21 10:20:00,15.71,15.75,15.7,15.74,72938.94036588263,6.0071,6.0223,6.0032,6.0185,72938.9404
2012-03-21 10:25:00,15.74,15.74,15.69,15.7,426467.0943216916,6.0185,6.0185,5.9994,6.0032,426467.0943
2012-03-21 10:30:00,15.7,15.75,15.7,15.73,100736.51698740794,6.0032,6.0223,6.0032,6.0147,100736.517
2012-03-21 10:35:00,15.73,15.75,15.73,15.75,89332.38298883346,6.0147,6.0223,6.0147,6.0223,89332.383
2012-03-21 10:40:00,15.75,15.75,15.74,15.74,33974.81587075315,6.0223,6.0223,6.0185,6.0185,33974.8159
2012-03-21 10:45:00,15.75,15.76,15.7,15.7,335946.78070800664,6.0223,6.0262,6.0032,6.0032,335946.7807
2012-03-21 10:50:00,15.71,15.72,15.7,15.7,106438.5839866952,6.0071,6.0109,6.0032,6.0032,106438.584
2012-03-21 10:55:00,15.7,15.71,15.67,15.68,489189.8313138513,6.0032,6.0071,5.9918,5.9956,489189.8313
2012-03-21 11:00:00,15.67,15.68,15.64,15.65,576621.5253029224,5.9918,5.9956,5.9803,5.9841,576621.5253
2012-03-21 11:05:00,15.65,15.69,15.63,15.68,384176.7640769779,5.9841,5.9994,5.9765,5.9956,384176.7641
2012-03-21 11:10:00,15.68,15.68,15.65,15.66,166310.28747921123,5.9956,5.9956,5.9841,5.9879,166310.2875
2012-03-21 11:15:00,15.66,15.68,15.64,15.67,173675.45735329058,5.9879,5.9956,5.9803,5.9918,173675.4574
2012-03-21 11:20:00,15.67,15.68,15.64,15.66,262532.6680921834,5.9918,5.9956,5.9803,5.9879,262532.6681
2012-03-21 11:25:00,15.66,15.69,15.66,15.67,503682.5849370397,5.9879,5.9994,5.9879,5.9918,503682.5849
2012-03-21 11:30:00,15.67,15.71,15.67,15.71,109764.7897362794,5.9918,6.0071,5.9918,6.0071,109764.7897
2012-03-21 11:35:00,15.71,15.75,15.71,15.74,408648.134948919,6.0071,6.0223,6.0071,6.0185,408648.1349
2012-03-21 11:40:00,15.74,15.75,15.74,15.75,78878.59349014018,6.0185,6.0223,6.0185,6.0223,78878.5935
2012-03-21 11:45:00,15.75,15.75,15.74,15.75,154906.15348063674,6.0223,6.0223,6.0185,6.0223,154906.1535
2012-03-21 11:50:00,15.75,15.76,15.74,15.76,166072.7013542409,6.0223,6.0262,6.0185,6.0262,166072.7014
2012-03-21 11:55:00,15.76,15.76,15.74,15.74,119030.64861012118,6.0262,6.0262,6.0185,6.0185,119030.6486
2012-03-21 12:00:00,15.74,15.75,15.73,15.73,223568.543597054,6.0185,6.0223,6.0147,6.0147,223568.5436
2012-03-21 12:05:00,15.73,15.73,15.71,15.73,185317.1774768353,6.0147,6.0147,6.0071,6.0147,185317.1775
2012-03-21 12:10:00,15.73,15.76,15.73,15.75,108101.6868614873,6.0147,6.0262,6.0147,6.0223,108101.6869
2012-03-21 12:15:00,15.75,15.76,15.75,15.76,77928.24899025897,6.0223,6.0262,6.0223,6.0262,77928.249
2012-03-21 12:20:00,15.76,15.78,15.76,15.78,64148.25374198147,6.0262,6.0338,6.0262,6.0338,64148.2537
2012-03-21 12:25:00,15.77,15.78,15.77,15.78,75314.80161558565,6.03,6.0338,6.03,6.0338,75314.8016
2012-03-21 12:30:00,15.78,15.78,15.76,15.76,260869.5652173913,6.0338,6.0338,6.0262,6.0262,260869.5652
2012-03-21 12:35:00,15.76,15.78,15.75,15.78,124019.9572344975,6.0262,6.0338,6.0223,6.0338,124019.9572
2012-03-21 12:40:00,15.78,15.79,15.78,15.78,194107.8641007365,6.0338,6.0376,6.0338,6.0338,194107.8641
2012-03-21 12:45:00,15.79,15.79,15.77,15.78,123069.6127346163,6.0376,6.0376,6.03,6.0338,123069.6127
2012-03-21 12:50:00,15.78,15.8,15.78,15.8,57020.66999287242,6.0338,6.0415,6.0338,6.0415,57020.67
2012-03-21 12:55:00,15.8,15.81,15.8,15.81,114041.33998574484,6.0415,6.0453,6.0415,6.0453,114041.34
2012-03-21 13:00:00,15.81,15.81,15.79,15.79,76265.14611546687,6.0453,6.0453,6.0376,6.0376,76265.1461
2012-03-21 13:05:00,15.79,15.79,15.78,15.79,139938.22760750772,6.0376,6.0376,6.0338,6.0376,139938.2276
2012-03-21 13:10:00,15.79,15.8,15.78,15.79,112378.23711095272,6.0376,6.0415,6.0338,6.0376,112378.2371
2012-03-21 13:15:00,15.79,15.79,15.78,15.79,116179.61511047756,6.0376,6.0376,6.0338,6.0376,116179.6151
2012-03-21 13:20:00,15.8,15.8,15.79,15.8,150154.4309812307,6.0415,6.0415,6.0376,6.0415,150154.431
2012-03-21 13:25:00,15.8,15.8,15.8,15.8,274411.9743406985,6.0415,6.0415,6.0415,6.0415,274411.9743
2012-03-21 13:30:00,15.8,15.8,15.78,15.78,146828.22523164647,6.0415,6.0415,6.0338,6.0338,146828.2252
2012-03-21 13:35:00,15.79,15.79,15.75,15.75,341411.2615823236,6.0376,6.0376,6.0223,6.0223,341411.2616
2012-03-21 13:40:00,15.75,15.75,15.74,15.74,251128.53409360893,6.0223,6.0223,6.0185,6.0185,251128.5341
2012-03-21 13:45:00,15.74,15.79,15.74,15.79,213589.9263483013,6.0185,6.0376,6.0185,6.0376,213589.9263
2012-03-21 13:50:00,15.78,15.8,15.78,15.79,273461.6298408173,6.0338,6.0415,6.0338,6.0376,273461.6298
2012-03-21 13:55:00,15.8,15.83,15.79,15.83,299833.6897125208,6.0415,6.0529,6.0376,6.0529,299833.6897
2012-03-21 14:00:00,15.83,15.86,15.83,15.84,384889.5224518888,6.0529,6.0644,6.0529,6.0568,384889.5225
2012-03-21 14:05:00,15.84,15.85,15.83,15.83,182466.1439771917,6.0568,6.0606,6.0529,6.0529,182466.144
2012-03-21 14:10:00,15.83,15.86,15.83,15.85,689237.3485388453,6.0529,6.0644,6.0529,6.0606,689237.3485
2012-03-21 14:15:00,15.85,15.86,15.85,15.85,139463.05535756712,6.0606,6.0644,6.0606,6.0606,139463.0554
2012-03-21 14:20:00,15.85,15.85,15.82,15.83,150392.017106201,6.0606,6.0606,6.0491,6.0529,150392.0171
2012-03-21 14:25:00,15.82,15.83,15.81,15.82,154668.56735566643,6.0491,6.0529,6.0453,6.0491,154668.5674
2012-03-21 14:30:00,15.82,15.83,15.81,15.82,467331.9078165835,6.0491,6.0529,6.0453,6.0491,467331.9078
2012-03-21 14:35:00,15.82,15.83,15.82,15.82,139938.22760750772,6.0491,6.0529,6.0491,6.0491,139938.2276
2012-03-21 14:40:00,15.82,15.84,15.82,15.84,122594.4404846757,6.0491,6.0568,6.0491,6.0568,122594.4405
2012-03-21 14:45:00,15.84,15.84,15.83,15.83,81967.2131147541,6.0568,6.0568,6.0529,6.0529,81967.2131
2012-03-21 14:50:00,15.83,15.83,15.8,15.82,155618.91185554763,6.0529,6.0529,6.0415,6.0491,155618.9119
2012-03-21 14:55:00,15.82,15.82,15.8,15.82,102162.03373722977,6.0491,6.0491,6.0415,6.0491,102162.0337
2012-03-21 15:00:00,15.82,15.83,15.82,15.83,116892.37348538844,6.0491,6.0529,6.0491,6.0529,116892.3735
2012-03-21 15:05:00,15.83,15.86,15.83,15.84,176526.4908529342,6.0529,6.0644,6.0529,6.0568,176526.4909
2012-03-21 15:10:00,15.84,15.86,15.83,15.83,257543.35946780708,6.0568,6.0644,6.0529,6.0529,257543.3595
2012-03-21 15:15:00,15.83,15.84,15.82,15.82,309337.13471133285,6.0529,6.0568,6.0491,6.0491,309337.1347
2012-03-21 15:20:00,15.82,15.85,15.82,15.84,454739.8431931575,6.0491,6.0606,6.0491,6.0568,454739.8432
2012-03-21 15:25:00,15.84,15.85,15.84,15.85,159657.87598004277,6.0568,6.0606,6.0568,6.0606,159657.876
2012-03-21 15:30:00,15.85,15.85,15.82,15.85,866951.770016631,6.0606,6.0606,6.0491,6.0606,866951.77
2012-03-21 15:35:00,15.85,15.85,15.82,15.82,522451.8888096935,6.0606,6.0606,6.0491,6.0491,522451.8888
2012-03-21 15:40:00,15.82,15.85,15.81,15.84,668329.7695414588,6.0491,6.0606,6.0453,6.0568,668329.7695
2012-03-21 15:45:00,15.84,15.85,15.82,15.83,830125.9206462343,6.0568,6.0606,6.0491,6.0529,830125.9206
2012-03-21 15:50:00,15.83,15.83,15.77,15.77,671655.975291043,6.0529,6.0529,6.03,6.03,671655.9753
2012-03-21 15:55:00,15.77,15.78,15.75,15.75,1294369.208838204,6.03,6.0338,6.0223,6.0223,1294369.2088
2012-03-22 09:30:00,15.64,15.67,15.6,15.63,394392.9674507009,5.9803,5.9918,5.965,5.9765,394392.9675
2012-03-22 09:35:00,15.63,15.66,15.57,15.63,397006.4148253742,5.9765,5.9879,5.9535,5.9765,397006.4148
2012-03-22 09:40:00,15.63,15.69,15.61,15.67,594915.6569256355,5.9765,5.9994,5.9688,5.9918,594915.6569
2012-03-22 09:45:00,15.67,15.72,15.66,15.68,278450.9384651936,5.9918,6.0109,5.9879,5.9956,278450.9385
2012-03-22 09:50:00,15.68,15.71,15.66,15.66,186029.93585174627,5.9956,6.0071,5.9879,5.9879,186029.9359
2012-03-22 09:55:00,15.66,15.66,15.63,15.65,82204.79923972441,5.9879,5.9879,5.9765,5.9841,82204.7992
2012-03-22 10:00:00,15.65,15.68,15.63,15.67,244000.9503444999,5.9841,5.9956,5.9765,5.9918,244000.9503
2012-03-22 10:05:00,15.67,15.68,15.66,15.67,89332.38298883346,5.9918,5.9956,5.9879,5.9918,89332.383
2012-03-22 10:10:00,15.67,15.67,15.65,15.65,124257.5433594678,5.9918,5.9918,5.9841,5.9841,124257.5434
2012-03-22 10:15:00,15.65,15.66,15.63,15.64,235210.2637205987,5.9841,5.9879,5.9765,5.9803,235210.2637
2012-03-22 10:20:00,15.64,15.65,15.63,15.64,185079.59135186503,5.9803,5.9841,5.9765,5.9803,185079.5914
2012-03-22 10:25:00,15.64,15.64,15.61,15.63,244000.9503444999,5.9803,5.9803,5.9688,5.9765,244000.9503
2012-03-22 10:30:00,15.63,15.63,15.58,15.61,144689.95010691375,5.9765,5.9765,5.9573,5.9688,144689.9501
2012-03-22 10:35:00,15.61,15.64,15.6,15.63,148728.91423140888,5.9688,5.9803,5.965,5.9765,148728.9142
2012-03-22 10:40:00,15.64,15.65,15.62,15.64,137324.7802328344,5.9803,5.9841,5.9726,5.9803,137324.7802
2012-03-22 10:45:00,15.64,15.65,15.62,15.63,155618.91185554763,5.9803,5.9841,5.9726,5.9765,155618.9119
2012-03-22 10:50:00,15.63,15.63,15.59,15.6,125445.47398431932,5.9765,5.9765,5.9612,5.965,125445.474
2012-03-22 10:55:00,15.6,15.63,15.59,15.63,102399.61986220004,5.965,5.9765,5.9612,5.9765,102399.6199
2012-03-22 11:00:00,15.63,15.64,15.61,15.63,83630.31598954622,5.9765,5.9803,5.9688,5.9765,83630.316
2012-03-22 11:05:00,15.63,15.64,15.6,15.62,96222.3806129722,5.9765,5.9803,5.965,5.9726,96222.3806
2012-03-22 11:10:00,15.62,15.64,15.62,15.63,164884.77072938942,5.9726,5.9803,5.9726,5.9765,164884.7707
2012-03-22 11:15:00,15.62,15.66,15.62,15.66,104062.72273699216,5.9726,5.9879,5.9726,5.9879,104062.7227
2012-03-22 11:20:00,15.66,15.67,15.65,15.67,73651.69874079354,5.9879,5.9918,5.9841,5.9918,73651.6987
2012-03-22 11:25:00,15.67,15.68,15.66,15.67,240912.330719886,5.9918,5.9956,5.9879,5.9918,240912.3307
2012-03-22 11:30:00,15.67,15.7,15.67,15.69,108101.6868614873,5.9918,6.0032,5.9918,5.9994,108101.6869
2012-03-22 11:35:00,15.69,15.7,15.67,15.7,205036.8258493704,5.9994,6.0032,5.9918,6.0032,205036.8258
2012-03-22 11:40:00,15.7,15.7,15.69,15.69,110002.3758612497,6.0032,6.0032,5.9994,5.9994,110002.3759
2012-03-22 11:45:00,15.69,15.7,15.69,15.69,143026.84723212165,5.9994,6.0032,5.9994,5.9994,143026.8472
2012-03-22 11:50:00,15.69,15.72,15.69,15.72,108576.8591114279,5.9994,6.0109,5.9994,6.0109,108576.8591
2012-03-22 11:55:00,15.72,15.73,15.7,15.71,125683.06010928962,6.0109,6.0147,6.0032,6.0071,125683.0601
2012-03-22 12:00:00,15.72,15.76,15.71,15.76,184129.24685198383,6.0109,6.0262,6.0071,6.0262,184129.2469
2012-03-22 12:05:00,15.76,15.77,15.75,15.75,89569.96911380376,6.0262,6.03,6.0223,6.0223,89569.9691
2012-03-22 12:10:00,15.75,15.77,15.72,15.72,87906.86623901164,6.0223,6.03,6.0109,6.0109,87906.8662
2012-03-22 12:15:00,15.72,15.74,15.72,15.74,46091.708244238536,6.0109,6.0185,6.0109,6.0185,46091.7082
2012-03-22 12:20:00,15.74,15.75,15.73,15.74,68662.3901164172,6.0185,6.0223,6.0147,6.0185,68662.3901
2012-03-22 12:25:00,15.74,15.74,15.72,15.72,83867.90211451652,6.0185,6.0185,6.0109,6.0109,83867.9021
2012-03-22 12:30:00,15.72,15.72,15.69,15.7,97647.897362794,6.0109,6.0109,5.9994,6.0032,97647.8974
2012-03-22 12:35:00,15.7,15.72,15.7,15.72,103349.96436208126,6.0032,6.0109,6.0032,6.0109,103349.9644
2012-03-22 12:40:00,15.72,15.72,15.69,15.7,178664.76597766692,6.0109,6.0109,5.9994,6.0032,178664.766
2012-03-22 12:45:00,15.7,15.73,15.69,15.73,78403.42124019958,6.0032,6.0147,5.9994,6.0147,78403.4212
2012-03-22 12:50:00,15.73,15.77,15.73,15.77,181753.3856022808,6.0147,6.03,6.0147,6.03,181753.3856
2012-03-22 12:55:00,15.77,15.79,15.76,15.79,56307.91161796152,6.03,6.0376,6.0262,6.0376,56307.9116
2012-03-22 13:00:00,15.78,15.8,15.78,15.8,170586.83772867665,6.0338,6.0415,6.0338,6.0415,170586.8377
2012-03-22 13:05:00,15.8,15.81,15.78,15.81,243763.3642195296,6.0415,6.0453,6.0338,6.0453,243763.3642
2012-03-22 13:10:00,15.81,15.82,15.8,15.82,68424.8039914469,6.0453,6.0491,6.0415,6.0491,68424.804
2012-03-22 13:15:00,15.82,15.82,15.81,15.82,60584.461867426944,6.0491,6.0491,6.0453,6.0491,60584.4619
2012-03-22 13:20:00,15.82,15.82,15.81,15.81,109289.6174863388,6.0491,6.0491,6.0453,6.0453,109289.6175
2012-03-22 13:25:00,15.81,15.84,15.8,15.84,218816.82109764792,6.0453,6.0568,6.0415,6.0568,218816.8211
2012-03-22 13:30:00,15.83,15.85,15.83,15.84,184842.00522689475,6.0529,6.0606,6.0529,6.0568,184842.0052
2012-03-22 13:35:00,15.85,15.88,15.84,15.87,472796.38869090047,6.0606,6.0721,6.0568,6.0682,472796.3887
2012-03-22 13:40:00,15.87,15.87,15.83,15.83,96459.96673794252,6.0682,6.0682,6.0529,6.0529,96459.9667
2012-03-22 13:45:00,15.83,15.83,15.82,15.83,55595.153243050605,6.0529,6.0529,6.0491,6.0529,55595.1532
2012-03-22 13:50:00,15.83,15.83,15.82,15.83,43240.67474459492,6.0529,6.0529,6.0491,6.0529,43240.6747
2012-03-22 13:55:00,15.83,15.84,15.8,15.81,157282.01473033975,6.0529,6.0568,6.0415,6.0453,157282.0147
2012-03-22 14:00:00,15.81,15.82,15.78,15.79,148491.3281064386,6.0453,6.0491,6.0338,6.0376,148491.3281
2012-03-22 14:05:00,15.79,15.8,15.78,15.78,86243.76336421953,6.0376,6.0415,6.0338,6.0338,86243.7634
2012-03-22 14:10:00,15.78,15.8,15.78,15.78,75314.80161558565,6.0338,6.0415,6.0338,6.0338,75314.8016
2012-03-22 14:15:00,15.78,15.79,15.76,15.76,54644.8087431694,6.0338,6.0376,6.0262,6.0262,54644.8087
2012-03-22 14:20:00,15.76,15.77,15.75,15.75,82917.55761463531,6.0262,6.03,6.0223,6.0223,82917.5576
2012-03-22 14:25:00,15.75,15.8,15.74,15.8,245664.053219292,6.0223,6.0415,6.0185,6.0415,245664.0532
2012-03-22 14:30:00,15.8,15.8,15.78,15.78,92896.17486338798,6.0415,6.0415,6.0338,6.0338,92896.1749
2012-03-22 14:35:00,15.78,15.78,15.76,15.77,173200.28510334998,6.0338,6.0338,6.0262,6.03,173200.2851
2012-03-22 14:40:00,15.77,15.77,15.75,15.76,136612.0218579235,6.03,6.03,6.0223,6.0262,136612.0219
2012-03-22 14:45:00,15.76,15.76,15.74,15.75,102874.79211214064,6.0262,6.0262,6.0185,6.0223,102874.7921
2012-03-22 14:50:00,15.75,15.76,15.74,15.74,99786.17248752672,6.0223,6.0262,6.0185,6.0185,99786.1725
2012-03-22 14:55:00,15.74,15.75,15.73,15.73,139225.4692325968,6.0185,6.0223,6.0147,6.0147,139225.4692
2012-03-22 15:00:00,15.73,15.74,15.71,15.71,196483.72535043955,6.0147,6.0185,6.0071,6.0071,196483.7254
2012-03-22 15:05:00,15.71,15.73,15.71,15.71,136612.0218579235,6.0071,6.0147,6.0071,6.0071,136612.0219
2012-03-22 15:10:00,15.71,15.72,15.7,15.71,142314.08885721074,6.0071,6.0109,6.0032,6.0071,142314.0889
2012-03-22 15:15:00,15.71,15.71,15.68,15.7,202660.96459966732,6.0071,6.0071,5.9956,6.0032,202660.9646
2012-03-22 15:20:00,15.71,15.74,15.7,15.74,178427.1798526966,6.0071,6.0185,6.0032,6.0185,178427.1799
2012-03-22 15:25:00,15.74,15.77,15.74,15.77,203848.8952245189,6.0185,6.03,6.0185,6.03,203848.8952
2012-03-22 15:30:00,15.77,15.78,15.75,15.77,136374.4357329532,6.03,6.0338,6.0223,6.03,136374.4357
2012-03-22 15:35:00,15.77,15.85,15.77,15.85,714659.0639106677,6.03,6.0606,6.03,6.0606,714659.0639
2012-03-22 15:40:00,15.85,15.88,15.81,15.83,447137.0871941079,6.0606,6.0721,6.0453,6.0529,447137.0872
2012-03-22 15:45:00,15.83,15.89,15.83,15.88,785697.3152767878,6.0529,6.0759,6.0529,6.0721,785697.3153
2012-03-22 15:50:00,15.87,15.88,15.84,15.85,901401.7581373248,6.0682,6.0721,6.0568,6.0606,901401.7581
2012-03-22 15:55:00,15.85,15.86,15.83,15.83,648610.1211689238,6.0606,6.0644,6.0529,6.0529,648610.1212
2012-03-23 09:30:00,15.88,15.9,15.77,15.82,278450.9384651936,6.0721,6.0797,6.03,6.0491,278450.9385
2012-03-23 09:35:00,15.82,15.85,15.77,15.8,222855.78522214305,6.0491,6.0606,6.03,6.0415,222855.7852
2012-03-23 09:40:00,15.8,15.8,15.77,15.79,166785.45972915183,6.0415,6.0415,6.03,6.0376,166785.4597
2012-03-23 09:45:00,15.79,15.79,15.75,15.76,1010691.3756236637,6.0376,6.0376,6.0223,6.0262,1010691.3756
2012-03-23 09:50:00,15.77,15.78,15.7,15.7,505108.1016868615,6.03,6.0338,6.0032,6.0032,505108.1017
2012-03-23 09:55:00,15.7,15.7,15.65,15.67,522451.8888096935,6.0032,6.0032,5.9841,5.9918,522451.8888
2012-03-23 10:00:00,15.67,15.67,15.59,15.59,440247.0895699691,5.9918,5.9918,5.9612,5.9612,440247.0896
2012-03-23 10:05:00,15.58,15.62,15.56,15.57,438108.8144452364,5.9573,5.9726,5.9497,5.9535,438108.8144
2012-03-23 10:10:00,15.57,15.61,15.57,15.6,178189.59372772631,5.9535,5.9688,5.9535,5.965,178189.5937
2012-03-23 10:15:00,15.61,15.66,15.6,15.66,525302.9223093372,5.9688,5.9879,5.965,5.9879,525302.9223
2012-03-23 10:20:00,15.66,15.66,15.6,15.62,531717.7476835353,5.9879,5.9879,5.965,5.9726,531717.7477
2012-03-23 10:25:00,15.62,15.62,15.58,15.59,101449.27536231883,5.9726,5.9726,5.9573,5.9612,101449.2754
2012-03-23 10:30:00,15.59,15.59,15.58,15.58,105725.82561178428,5.9612,5.9612,5.9573,5.9573,105725.8256
2012-03-23 10:35:00,15.59,15.6,15.58,15.59,196246.13922546923,5.9612,5.965,5.9573,5.9612,196246.1392
2012-03-23 10:40:00,15.59,15.64,15.58,15.61,395818.4842005227,5.9612,5.9803,5.9573,5.9688,395818.4842
2012-03-23 10:45:00,15.61,15.64,15.6,15.64,197196.48372535044,5.9688,5.9803,5.965,5.9803,197196.4837
2012-03-23 10:50:00,15.64,15.67,15.64,15.67,301971.9648372535,5.9803,5.9918,5.9803,5.9918,301971.9648
2012-03-23 10:55:00,15.67,15.72,15.67,15.72,355666.4290805417,5.9918,6.0109,5.9918,6.0109,355666.4291
2012-03-23 11:00:00,15.72,15.73,15.68,15.7,210501.30672368733,6.0109,6.0147,5.9956,6.0032,210501.3067
2012-03-23 11:05:00,15.69,15.7,15.66,15.66,149916.8448562604,5.9994,6.0032,5.9879,5.9879,149916.8449
2012-03-23 11:10:00,15.66,15.66,15.63,15.65,389878.83107626514,5.9879,5.9879,5.9765,5.9841,389878.8311
2012-03-23 11:15:00,15.65,15.67,15.65,15.67,147540.9836065574,5.9841,5.9918,5.9841,5.9918,147540.9836
2012-03-23 11:20:00,15.67,15.68,15.65,15.65,104775.48111190306,5.9918,5.9956,5.9841,5.9841,104775.4811
2012-03-23 11:25:00,15.66,15.69,15.65,15.68,100023.75861249704,5.9879,5.9994,5.9841,5.9956,100023.7586
2012-03-23 11:30:00,15.68,15.69,15.67,15.67,242813.0197196484,5.9956,5.9994,5.9918,5.9918,242813.0197
2012-03-23 11:35:00,15.67,15.68,15.64,15.64,166072.7013542409,5.9918,5.9956,5.9803,5.9803,166072.7014
2012-03-23 11:40:00,15.64,15.64,15.61,15.61,410786.4100736517,5.9803,5.9803,5.9688,5.9688,410786.4101
2012-03-23 11:45:00,15.61,15.62,15.61,15.62,220242.33784746967,5.9688,5.9726,5.9688,5.9726,220242.3378
2012-03-23 11:50:00,15.62,15.63,15.62,15.63,215015.44309812307,5.9726,5.9765,5.9726,5.9765,215015.4431
2012-03-23 11:55:00,15.63,15.65,15.63,15.65,224281.30197196483,5.9765,5.9841,5.9765,5.9841,224281.302
2012-03-23 12:00:00,15.65,15.65,15.62,15.62,102637.20598717035,5.9841,5.9841,5.9726,5.9726,102637.206
2012-03-23 12:05:00,15.62,15.63,15.59,15.6,190544.072226182,5.9726,5.9765,5.9612,5.965,190544.0722
2012-03-23 12:10:00,15.6,15.63,15.6,15.62,200760.27559990497,5.965,5.9765,5.965,5.9726,200760.2756
2012-03-23 12:15:00,15.62,15.62,15.59,15.59,106913.7562366358,5.9726,5.9726,5.9612,5.9612,106913.7562
2012-03-23 12:20:00,15.59,15.6,15.59,15.59,85055.83273936802,5.9612,5.965,5.9612,5.9612,85055.8327
2012-03-23 12:25:00,15.59,15.6,15.59,15.59,77453.07674031837,5.9612,5.965,5.9612,5.9612,77453.0767
2012-03-23 12:30:00,15.6,15.6,15.59,15.6,195533.3808505584,5.965,5.965,5.9612,5.965,195533.3809
2012-03-23 12:35:00,15.59,15.6,15.59,15.6,126870.99073414112,5.9612,5.965,5.9612,5.965,126870.9907
2012-03-23 12:40:00,15.6,15.61,15.59,15.61,96697.5528629128,5.965,5.9688,5.9612,5.9688,96697.5529
2012-03-23 12:45:00,15.61,15.61,15.6,15.61,81729.62698978379,5.9688,5.9688,5.965,5.9688,81729.627
2012-03-23 12:50:00,15.61,15.61,15.59,15.6,110477.5481111903,5.9688,5.9688,5.9612,5.965,110477.5481
2012-03-23 12:55:00,15.6,15.61,15.59,15.61,306010.92896174866,5.965,5.9688,5.9612,5.9688,306010.929
2012-03-23 13:00:00,15.61,15.64,15.61,15.64,230696.12734616292,5.9688,5.9803,5.9688,5.9803,230696.1273
2012-03-23 13:05:00,15.64,15.64,15.63,15.63,119743.40698503208,5.9803,5.9803,5.9765,5.9765,119743.407
2012-03-23 13:10:00,15.63,15.63,15.6,15.6,155143.73960560703,5.9765,5.9765,5.965,5.965,155143.7396
2012-03-23 13:15:00,15.6,15.61,15.6,15.61,92658.58873841767,5.965,5.9688,5.965,5.9688,92658.5887
2012-03-23 13:20:00,15.61,15.62,15.6,15.62,104062.72273699216,5.9688,5.9726,5.965,5.9726,104062.7227
2012-03-23 13:25:00,15.62,15.64,15.62,15.64,90757.89973865528,5.9726,5.9803,5.9726,5.9803,90757.8997
2012-03-23 13:30:00,15.64,15.64,15.61,15.61,288191.969588976,5.9803,5.9803,5.9688,5.9688,288191.9696
2012-03-23 13:35:00,15.61,15.61,15.59,15.59,79353.76574008078,5.9688,5.9688,5.9612,5.9612,79353.7657
2012-03-23 13:40:00,15.59,15.6,15.59,15.59,90520.31361368496,5.9612,5.965,5.9612,5.9612,90520.3136
2012-03-23 13:45:00,15.59,15.59,15.59,15.59,141601.33048229985,5.9612,5.9612,5.9612,5.9612,141601.3305
2012-03-23 13:50:00,15.59,15.6,15.58,15.59,234022.3330957472,5.9612,5.965,5.9573,5.9612,234022.3331
2012-03-23 13:55:00,15.59,15.59,15.59,15.59,28747.92112140651,5.9612,5.9612,5.9612,5.9612,28747.9211
2012-03-23 14:00:00,15.59,15.59,15.57,15.58,229270.6105963412,5.9612,5.9612,5.9535,5.9573,229270.6106
2012-03-23 14:05:00,15.57,15.59,15.56,15.59,275124.7327156094,5.9535,5.9612,5.9497,5.9612,275124.7327
2012-03-23 14:10:00,15.59,15.59,15.59,15.59,56070.32549299121,5.9612,5.9612,5.9612,5.9612,56070.3255
2012-03-23 14:15:00,15.59,15.62,15.59,15.6,181990.9717272512,5.9612,5.9726,5.9612,5.965,181990.9717
2012-03-23 14:20:00,15.6,15.6,15.59,15.6,75552.38774055595,5.965,5.965,5.9612,5.965,75552.3877
2012-03-23 14:25:00,15.6,15.6,15.6,15.6,69137.5623663578,5.965,5.965,5.965,5.965,69137.5624
2012-03-23 14:30:00,15.6,15.61,15.6,15.61,132097.88548348777,5.965,5.9688,5.965,5.9688,132097.8855
2012-03-23 14:35:00,15.61,15.61,15.6,15.61,156331.67023045855,5.9688,5.9688,5.965,5.9688,156331.6702
2012-03-23 14:40:00,15.61,15.61,15.6,15.6,155618.91185554763,5.9688,5.9688,5.965,5.965,155618.9119
2012-03-23 14:45:00,15.61,15.61,15.6,15.61,110952.72036113092,5.9688,5.9688,5.965,5.9688,110952.7204
2012-03-23 14:50:00,15.61,15.61,15.61,15.61,104062.72273699216,5.9688,5.9688,5.9688,5.9688,104062.7227
2012-03-23 14:55:00,15.61,15.62,15.59,15.6,317177.47683535283,5.9688,5.9726,5.9612,5.965,317177.4768
2012-03-23 15:00:00,15.6,15.6,15.59,15.59,164409.59847944882,5.965,5.965,5.9612,5.9612,164409.5985
2012-03-23 15:05:00,15.59,15.59,15.58,15.58,144689.95010691375,5.9612,5.9612,5.9573,5.9573,144689.9501
2012-03-23 15:10:00,15.58,15.59,15.57,15.58,280351.6274649561,5.9573,5.9612,5.9535,5.9573,280351.6275
2012-03-23 15:15:00,15.58,15.58,15.56,15.56,399619.86220004753,5.9573,5.9573,5.9497,5.9497,399619.8622
2012-03-23 15:20:00,15.56,15.56,15.55,15.56,226419.57709669755,5.9497,5.9497,5.9459,5.9497,226419.5771
2012-03-23 15:25:00,15.56,15.56,15.54,15.55,252316.46471846043,5.9497,5.9497,5.942,5.9459,252316.4647
2012-03-23 15:30:00,15.56,15.58,15.55,15.58,434307.4364457116,5.9497,5.9573,5.9459,5.9573,434307.4364
2012-03-23 15:35:00,15.57,15.59,15.57,15.59,248515.0867189356,5.9535,5.9612,5.9535,5.9612,248515.0867
2012-03-23 15:40:00,15.59,15.62,15.59,15.6,685673.5566642908,5.9612,5.9726,5.9612,5.965,685673.5567
2012-03-23 15:45:00,15.6,15.63,15.6,15.62,822998.3368971252,5.965,5.9765,5.965,5.9726,822998.3369
2012-03-23 15:50:00,15.62,15.62,15.59,15.6,965787.5980042764,5.9726,5.9726,5.9612,5.965,965787.598
2012-03-23 15:55:00,15.6,15.62,15.59,15.6,1256830.6010928962,5.965,5.9726,5.9612,5.965,1256830.6011
2012-03-26 09:30:00,15.78,15.79,15.72,15.77,521739.1304347826,6.0338,6.0376,6.0109,6.03,521739.1304
2012-03-26 09:35:00,15.77,15.86,15.76,15.84,293181.2782133524,6.03,6.0644,6.0262,6.0568,293181.2782
2012-03-26 09:40:00,15.84,15.9,15.84,15.89,272748.8714659064,6.0568,6.0797,6.0568,6.0759,272748.8715
2012-03-26 09:45:00,15.89,15.91,15.88,15.91,330007.1275837491,6.0759,6.0835,6.0721,6.0835,330007.1276
2012-03-26 09:50:00,15.9,15.91,15.85,15.87,477548.1111903065,6.0797,6.0835,6.0606,6.0682,477548.1112
2012-03-26 09:55:00,15.87,15.94,15.86,15.93,199097.17272511285,6.0682,6.095,6.0644,6.0912,199097.1727
2012-03-26 10:00:00,15.92,15.92,15.88,15.89,214540.27084818247,6.0874,6.0874,6.0721,6.0759,214540.2708
2012-03-26 10:05:00,15.89,15.94,15.88,15.94,213114.75409836063,6.0759,6.095,6.0721,6.095,213114.7541
2012-03-26 10:10:00,15.94,15.94,15.91,15.92,296269.8978379663,6.095,6.095,6.0835,6.0874,296269.8978
2012-03-26 10:15:00,15.92,15.94,15.91,15.92,394392.9674507009,6.0874,6.095,6.0835,6.0874,394392.9675
2012-03-26 10:20:00,15.92,15.92,15.88,15.9,192207.1751009741,6.0874,6.0874,6.0721,6.0797,192207.1751
2012-03-26 10:25:00,15.9,15.92,15.9,15.92,279638.8690900452,6.0797,6.0874,6.0797,6.0874,279638.8691
2012-03-26 10:30:00,15.92,15.94,15.89,15.9,184366.8329769541,6.0874,6.095,6.0759,6.0797,184366.833
2012-03-26 10:35:00,15.9,15.94,15.9,15.93,128296.50748396294,6.0797,6.095,6.0797,6.0912,128296.5075
2012-03-26 10:40:00,15.94,15.95,15.92,15.93,327393.6802090758,6.095,6.0988,6.0874,6.0912,327393.6802
2012-03-26 10:45:00,15.93,15.96,15.93,15.95,238774.05559515324,6.0912,6.1026,6.0912,6.0988,238774.0556
2012-03-26 10:50:00,15.95,15.96,15.94,15.96,101686.86148728916,6.0988,6.1026,6.095,6.1026,101686.8615
2012-03-26 10:55:00,15.96,15.99,15.95,15.98,193632.6918507959,6.1026,6.1141,6.0988,6.1103,193632.6919
2012-03-26 11:00:00,15.98,15.99,15.96,15.98,149441.6726063198,6.1103,6.1141,6.1026,6.1103,149441.6726
2012-03-26 11:05:00,15.98,15.99,15.97,15.99,141601.33048229985,6.1103,6.1141,6.1065,6.1141,141601.3305
2012-03-26 11:10:00,15.99,15.99,15.98,15.98,118317.89023521026,6.1141,6.1141,6.1103,6.1103,118317.8902
2012-03-26 11:15:00,15.98,15.99,15.98,15.98,184366.8329769541,6.1103,6.1141,6.1103,6.1103,184366.833
2012-03-26 11:20:00,15.98,15.98,15.96,15.96,148966.5003563792,6.1103,6.1103,6.1026,6.1026,148966.5004
2012-03-26 11:25:00,15.96,15.96,15.94,15.95,222143.02684723213,6.1026,6.1026,6.095,6.0988,222143.0268
2012-03-26 11:30:00,15.95,15.95,15.93,15.94,90282.72748871466,6.0988,6.0988,6.0912,6.095,90282.7275
2012-03-26 11:35:00,15.94,15.94,15.92,15.93,195533.3808505584,6.095,6.095,6.0874,6.0912,195533.3809
2012-03-26 11:40:00,15.93,15.94,15.93,15.93,121168.92373485387,6.0912,6.095,6.0912,6.0912,121168.9237
2012-03-26 11:45:00,15.93,15.93,15.9,15.91,185317.1774768353,6.0912,6.0912,6.0797,6.0835,185317.1775
2012-03-26 11:50:00,15.91,15.91,15.9,15.9,94084.10548823948,6.0835,6.0835,6.0797,6.0797,94084.1055
2012-03-26 11:55:00,15.9,15.91,15.89,15.91,93371.34711332858,6.0797,6.0835,6.0759,6.0835,93371.3471
2012-03-26 12:00:00,15.91,15.91,15.91,15.91,48705.15561891186,6.0835,6.0835,6.0835,6.0835,48705.1556
2012-03-26 12:05:00,15.91,15.91,15.9,15.9,174150.62960323118,6.0835,6.0835,6.0797,6.0797,174150.6296
2012-03-26 12:10:00,15.91,15.91,15.9,15.91,91708.24423853648,6.0835,6.0835,6.0797,6.0835,91708.2442
2012-03-26 12:15:00,15.91,15.94,15.91,15.92,148253.74198146828,6.0835,6.095,6.0835,6.0874,148253.742
2012-03-26 12:20:00,15.93,15.93,15.92,15.92,52031.36136849608,6.0912,6.0912,6.0874,6.0874,52031.3614
2012-03-26 12:25:00,15.92,15.94,15.92,15.94,142789.26110715134,6.0874,6.095,6.0874,6.095,142789.2611
2012-03-26 12:30:00,15.94,15.94,15.92,15.94,65573.77049180328,6.095,6.095,6.0874,6.095,65573.7705
2012-03-26 12:35:00,15.94,15.95,15.93,15.94,53694.4642432882,6.095,6.0988,6.0912,6.095,53694.4642
2012-03-26 12:40:00,15.94,15.94,15.92,15.94,76740.31836540747,6.095,6.095,6.0874,6.095,76740.3184
2012-03-26 12:45:00,15.93,15.97,15.93,15.96,118317.89023521026,6.0912,6.1065,6.0912,6.1026,118317.8902
2012-03-26 12:50:00,15.97,15.97,15.96,15.97,238536.46947018296,6.1065,6.1065,6.1026,6.1065,238536.4695
2012-03-26 12:55:00,15.97,15.97,15.95,15.96,84105.48823948682,6.1065,6.1065,6.0988,6.1026,84105.4882
2012-03-26 13:00:00,15.95,15.96,15.94,15.94,129722.02423378474,6.0988,6.1026,6.095,6.095,129722.0242
2012-03-26 13:05:00,15.94,15.96,15.94,15.96,108576.8591114279,6.095,6.1026,6.095,6.1026,108576.8591
2012-03-26 13:10:00,15.96,15.96,15.94,15.95,57020.66999287242,6.1026,6.1026,6.095,6.0988,57020.67
2012-03-26 13:15:00,15.95,15.95,15.94,15.95,60822.047992397245,6.0988,6.0988,6.095,6.0988,60822.048
2012-03-26 13:20:00,15.95,15.96,15.95,15.96,78165.83511522927,6.0988,6.1026,6.0988,6.1026,78165.8351
2012-03-26 13:25:00,15.96,15.97,15.95,15.95,165359.94297933002,6.1026,6.1065,6.0988,6.0988,165359.943
2012-03-26 13:30:00,15.95,15.96,15.94,15.95,51318.60299358518,6.0988,6.1026,6.095,6.0988,51318.603
2012-03-26 13:35:00,15.95,15.97,15.95,15.97,76027.55999049656,6.0988,6.1065,6.0988,6.1065,76027.56
2012-03-26 13:40:00,15.97,15.97,15.96,15.97,33974.81587075315,6.1065,6.1065,6.1026,6.1065,33974.8159
2012-03-26 13:45:00,15.96,15.97,15.96,15.97,121168.92373485387,6.1026,6.1065,6.1026,6.1065,121168.9237
2012-03-26 13:50:00,15.97,15.97,15.95,15.95,155381.32573057734,6.1065,6.1065,6.0988,6.0988,155381.3257
2012-03-26 13:55:00,15.95,15.95,15.94,15.95,167023.04585412212,6.0988,6.0988,6.095,6.0988,167023.0459
2012-03-26 14:00:00,15.95,15.96,15.94,15.96,114516.51223568544,6.0988,6.1026,6.095,6.1026,114516.5122
2012-03-26 14:05:00,15.96,15.97,15.95,15.96,133048.22998336898,6.1026,6.1065,6.0988,6.1026,133048.23
2012-03-26 14:10:00,15.96,15.96,15.94,15.96,184129.24685198383,6.1026,6.1026,6.095,6.1026,184129.2469
2012-03-26 14:15:00,15.96,15.98,15.96,15.98,191732.0028510335,6.1026,6.1103,6.1026,6.1103,191732.0029
2012-03-26 14:20:00,15.98,16.0,15.98,16.0,535756.7118080304,6.1103,6.1179,6.1103,6.1179,535756.7118
2012-03-26 14:25:00,16.0,16.01,15.96,15.97,284865.76383939176,6.1179,6.1218,6.1026,6.1065,284865.7638
2012-03-26 14:30:00,15.97,16.0,15.97,15.99,145877.88073176527,6.1065,6.1179,6.1065,6.1141,145877.8807
2012-03-26 14:35:00,15.99,16.0,15.97,15.98,185079.59135186503,6.1141,6.1179,6.1065,6.1103,185079.5914
2012-03-26 14:40:00,15.98,16.0,15.98,16.0,116417.20123544784,6.1103,6.1179,6.1103,6.1179,116417.2012
2012-03-26 14:45:00,16.0,16.01,15.99,15.99,252791.63696840103,6.1179,6.1218,6.1141,6.1141,252791.637
2012-03-26 14:50:00,15.99,16.0,15.99,15.99,143502.01948206226,6.1141,6.1179,6.1141,6.1141,143502.0195
2012-03-26 14:55:00,15.99,16.02,15.99,15.99,154430.98123069614,6.1141,6.1256,6.1141,6.1141,154430.9812
2012-03-26 15:00:00,15.99,16.01,15.99,16.01,139225.4692325968,6.1141,6.1218,6.1141,6.1218,139225.4692
2012-03-26 15:05:00,16.01,16.02,16.0,16.01,181040.62722737,6.1218,6.1256,6.1179,6.1218,181040.6272
2012-03-26 15:10:00,16.01,16.03,16.01,16.01,149679.2587312901,6.1218,6.1294,6.1218,6.1218,149679.2587
2012-03-26 15:15:00,16.01,16.02,16.0,16.01,237110.95272036115,6.1218,6.1256,6.1179,6.1218,237110.9527
2012-03-26 15:20:00,16.01,16.01,15.99,15.99,225944.4048467569,6.1218,6.1218,6.1141,6.1141,225944.4048
2012-03-26 15:25:00,16.0,16.0,15.99,16.0,92183.41648847709,6.1179,6.1179,6.1141,6.1179,92183.4165
2012-03-26 15:30:00,16.0,16.0,15.99,16.0,239961.9862200048,6.1179,6.1179,6.1141,6.1179,239961.9862
2012-03-26 15:35:00,16.0,16.01,15.96,15.97,584224.281301972,6.1179,6.1218,6.1026,6.1065,584224.2813
2012-03-26 15:40:00,15.97,15.98,15.96,15.97,382988.8334521264,6.1065,6.1103,6.1026,6.1065,382988.8335
2012-03-26 15:45:00,15.98,16.0,15.97,16.0,606557.3770491803,6.1103,6.1179,6.1065,6.1179,606557.377
2012-03-26 15:50:00,16.0,16.01,15.99,15.99,743406.9850320742,6.1179,6.1218,6.1141,6.1141,743406.985
2012-03-26 15:55:00,15.99,16.03,15.99,16.02,944880.01900689,6.1141,6.1294,6.1141,6.1256,944880.019
2012-03-27 09:30:00,16.04,16.06,16.01,16.01,529817.0586837729,6.1332,6.1409,6.1218,6.1218,529817.0587
2012-03-27 09:35:00,16.02,16.02,15.94,15.99,198859.58660014256,6.1256,6.1256,6.095,6.1141,198859.5866
2012-03-27 09:40:00,15.99,16.0,15.93,15.94,168923.73485388453,6.1141,6.1179,6.0912,6.095,168923.7349
2012-03-27 09:45:00,15.94,15.96,15.91,15.92,373247.802328344,6.095,6.1026,6.0835,6.0874,373247.8023
2012-03-27 09:50:00,15.92,15.96,15.92,15.94,319790.92421002616,6.0874,6.1026,6.0874,6.095,319790.9242
2012-03-27 09:55:00,15.94,15.95,15.92,15.93,193632.6918507959,6.095,6.0988,6.0874,6.0912,193632.6919
2012-03-27 10:00:00,15.93,15.93,15.9,15.91,280826.79971489665,6.0912,6.0912,6.0797,6.0835,280826.7997
2012-03-27 10:05:00,15.91,15.93,15.89,15.93,291993.3475885008,6.0835,6.0912,6.0759,6.0912,291993.3476
2012-03-27 10:10:00,15.93,16.0,15.93,15.99,804229.0330244714,6.0912,6.1179,6.0912,6.1141,804229.033
2012-03-27 10:15:00,15.99,15.99,15.98,15.99,176051.3186029936,6.1141,6.1141,6.1103,6.1141,176051.3186
2012-03-27 10:20:00,16.0,16.05,15.99,16.05,516512.235685436,6.1179,6.1371,6.1141,6.1371,516512.2357
2012-03-27 10:25:00,16.05,16.06,15.97,15.97,382751.2473271561,6.1371,6.1409,6.1065,6.1065,382751.2473
2012-03-27 10:30:00,15.98,16.05,15.98,16.02,277025.42171537183,6.1103,6.1371,6.1103,6.1256,277025.4217
2012-03-27 10:35:00,16.02,16.07,16.02,16.06,206699.9287241625,6.1256,6.1447,6.1256,6.1409,206699.9287
2012-03-27 10:40:00,16.07,16.07,16.0,16.0,323354.7160845807,6.1447,6.1447,6.1179,6.1179,323354.7161
2012-03-27 10:45:00,16.01,16.02,15.98,15.98,269897.8379662628,6.1218,6.1256,6.1103,6.1103,269897.838
2012-03-27 10:50:00,15.98,15.99,15.95,15.96,490377.7619387028,6.1103,6.1141,6.0988,6.1026,490377.7619
2012-03-27 10:55:00,15.96,15.97,15.94,15.97,157757.18698028036,6.1026,6.1065,6.095,6.1065,157757.187
2012-03-27 11:00:00,15.97,16.0,15.97,15.99,203136.136849608,6.1065,6.1179,6.1065,6.1141,203136.1368
2012-03-27 11:05:00,15.99,16.01,15.99,16.01,151104.7754811119,6.1141,6.1218,6.1141,6.1218,151104.7755
2012-03-27 11:10:00,16.01,16.02,15.99,16.0,131860.29935851746,6.1218,6.1256,6.1141,6.1179,131860.2994
2012-03-27 11:15:00,15.99,16.0,15.98,16.0,84818.24661439772,6.1141,6.1179,6.1103,6.1179,84818.2466
2012-03-27 11:20:00,16.0,16.02,15.99,16.0,113566.16773580424,6.1179,6.1256,6.1141,6.1179,113566.1677
2012-03-27 11:25:00,16.0,16.01,15.99,16.01,105250.65336184368,6.1179,6.1218,6.1141,6.1218,105250.6534
2012-03-27 11:30:00,16.01,16.02,16.0,16.01,178902.3521026372,6.1218,6.1256,6.1179,6.1218,178902.3521
2012-03-27 11:35:00,16.01,16.01,16.0,16.01,83155.14373960561,6.1218,6.1218,6.1179,6.1218,83155.1437
2012-03-27 11:40:00,16.01,16.01,15.99,15.99,107388.9284865764,6.1218,6.1218,6.1141,6.1141,107388.9285
2012-03-27 11:45:00,15.99,15.99,15.99,15.99,88857.21073889286,6.1141,6.1141,6.1141,6.1141,88857.2107
2012-03-27 11:50:00,15.99,15.99,15.99,15.99,114754.09836065574,6.1141,6.1141,6.1141,6.1141,114754.0984
2012-03-27 11:55:00,15.99,16.0,15.99,15.99,253504.39534331195,6.1141,6.1179,6.1141,6.1141,253504.3953
2012-03-27 12:00:00,15.99,16.01,15.99,15.99,158945.11760513188,6.1141,6.1218,6.1141,6.1141,158945.1176
2012-03-27 12:05:00,15.99,16.0,15.99,16.0,107388.9284865764,6.1141,6.1179,6.1141,6.1179,107388.9285
2012-03-27 12:10:00,16.0,16.0,15.99,16.0,114991.68448562604,6.1179,6.1179,6.1141,6.1179,114991.6845
2012-03-27 12:15:00,16.0,16.01,16.0,16.0,59158.94511760513,6.1179,6.1218,6.1179,6.1179,59158.9451
2012-03-27 12:20:00,16.0,16.0,15.99,16.0,86956.52173913043,6.1179,6.1179,6.1141,6.1179,86956.5217
2012-03-27 12:25:00,16.0,16.0,15.99,16.0,64148.25374198147,6.1179,6.1179,6.1141,6.1179,64148.2537
2012-03-27 12:30:00,16.0,16.0,15.99,16.0,138275.1247327156,6.1179,6.1179,6.1141,6.1179,138275.1247
2012-03-27 12:35:00,16.0,16.01,15.99,16.0,111190.3064861012,6.1179,6.1218,6.1141,6.1179,111190.3065
2012-03-27 12:40:00,16.01,16.02,15.99,16.0,122832.026609646,6.1218,6.1256,6.1141,6.1179,122832.0266
2012-03-27 12:45:00,16.0,16.01,16.0,16.01,276787.83559040155,6.1179,6.1218,6.1179,6.1218,276787.8356
2012-03-27 12:50:00,16.0,16.02,15.99,16.01,140413.39985744833,6.1179,6.1256,6.1141,6.1218,140413.3999
2012-03-27 12:55:00,16.01,16.01,15.99,16.01,100736.51698740794,6.1218,6.1218,6.1141,6.1218,100736.517
2012-03-27 13:00:00,16.01,16.02,16.0,16.02,102637.20598717035,6.1218,6.1256,6.1179,6.1256,102637.206
2012-03-27 13:05:00,16.02,16.02,16.01,16.02,67236.87336659539,6.1256,6.1256,6.1218,6.1256,67236.8734
2012-03-27 13:10:00,16.02,16.02,16.01,16.01,74364.45711570444,6.1256,6.1256,6.1218,6.1218,74364.4571
2012-03-27 13:15:00,16.01,16.01,15.98,15.98,126395.81848420051,6.1218,6.1218,6.1103,6.1103,126395.8185
2012-03-27 13:20:00,15.99,16.01,15.98,15.99,135424.091233072,6.1141,6.1218,6.1103,6.1141,135424.0912
2012-03-27 13:25:00,15.99,15.99,15.99,15.99,75314.80161558565,6.1141,6.1141,6.1141,6.1141,75314.8016
2012-03-27 13:30:00,15.99,16.01,15.99,16.01,242575.4335946781,6.1141,6.1218,6.1141,6.1218,242575.4336
2012-03-27 13:35:00,16.01,16.01,16.0,16.01,56783.08386790212,6.1218,6.1218,6.1179,6.1218,56783.0839
2012-03-27 13:40:00,16.01,16.01,15.99,15.99,292706.10596341174,6.1218,6.1218,6.1141,6.1141,292706.106
2012-03-27 13:45:00,15.99,16.0,15.99,15.99,374673.31907816586,6.1141,6.1179,6.1141,6.1141,374673.3191
2012-03-27 13:50:00,15.99,16.0,15.99,15.99,132810.64385839866,6.1141,6.1179,6.1141,6.1141,132810.6439
2012-03-27 13:55:00,15.99,15.99,15.99,15.99,46804.46661914944,6.1141,6.1141,6.1141,6.1141,46804.4666
2012-03-27 14:00:00,15.99,15.99,15.98,15.98,73651.69874079354,6.1141,6.1141,6.1103,6.1103,73651.6987
2012-03-27 14:05:00,15.98,16.0,15.97,15.99,181515.79947731053,6.1103,6.1179,6.1065,6.1141,181515.7995
2012-03-27 14:10:00,15.99,16.0,15.98,15.99,366120.21857923496,6.1141,6.1179,6.1103,6.1141,366120.2186
2012-03-27 14:15:00,15.99,16.0,15.98,15.99,424328.8191969589,6.1141,6.1179,6.1103,6.1141,424328.8192
2012-03-27 14:20:00,15.99,15.99,15.98,15.98,202423.3784746971,6.1141,6.1141,6.1103,6.1103,202423.3785
2012-03-27 14:25:00,15.99,15.99,15.98,15.99,238298.88334521264,6.1141,6.1141,6.1103,6.1141,238298.8833
2012-03-27 14:30:00,15.99,15.99,15.98,15.99,545022.5706818722,6.1141,6.1141,6.1103,6.1141,545022.5707
2012-03-27 14:35:00,15.99,15.99,15.98,15.98,158469.94535519127,6.1141,6.1141,6.1103,6.1103,158469.9454
2012-03-27 14:40:00,15.99,15.99,15.98,15.99,396056.070325493,6.1141,6.1141,6.1103,6.1141,396056.0703
2012-03-27 14:45:00,15.99,15.99,15.99,15.99,166785.45972915183,6.1141,6.1141,6.1141,6.1141,166785.4597
2012-03-27 14:50:00,15.99,16.0,15.97,15.98,203373.7229745783,6.1141,6.1179,6.1065,6.1103,203373.723
2012-03-27 14:55:00,15.98,15.99,15.97,15.99,108576.8591114279,6.1103,6.1141,6.1065,6.1141,108576.8591
2012-03-27 15:00:00,15.99,16.0,15.99,15.99,95509.6222380613,6.1141,6.1179,6.1141,6.1141,95509.6222
2012-03-27 15:05:00,15.99,15.99,15.97,15.98,538845.3314326444,6.1141,6.1141,6.1065,6.1103,538845.3314
2012-03-27 15:10:00,15.98,15.99,15.98,15.99,475885.0083155144,6.1103,6.1141,6.1103,6.1141,475885.0083
2012-03-27 15:15:00,15.99,16.02,15.95,15.96,743644.5711570445,6.1141,6.1256,6.0988,6.1026,743644.5712
2012-03-27 15:20:00,15.96,15.97,15.94,15.96,330719.88595866004,6.1026,6.1065,6.095,6.1026,330719.886
2012-03-27 15:25:00,15.95,15.96,15.93,15.94,270373.0102162034,6.0988,6.1026,6.0912,6.095,270373.0102
2012-03-27 15:30:00,15.94,15.94,15.92,15.93,354478.4984556902,6.095,6.095,6.0874,6.0912,354478.4985
2012-03-27 15:35:00,15.92,15.96,15.92,15.96,544309.8123069613,6.0874,6.1026,6.0874,6.1026,544309.8123
2012-03-27 15:40:00,15.96,15.96,15.94,15.94,277975.76621525304,6.1026,6.1026,6.095,6.095,277975.7662
2012-03-27 15:45:00,15.94,15.94,15.91,15.93,473509.1470658114,6.095,6.095,6.0835,6.0912,473509.1471
2012-03-27 15:50:00,15.93,15.95,15.92,15.95,580422.9033024472,6.0912,6.0988,6.0874,6.0988,580422.9033
2012-03-27 15:55:00,15.94,15.95,15.92,15.94,1136612.0218579236,6.095,6.0988,6.0874,6.095,1136612.0219
2012-03-28 09:30:00,15.9,15.92,15.84,15.89,517224.9940603469,6.0797,6.0874,6.0568,6.0759,517224.9941
2012-03-28 09:35:00,15.89,15.93,15.87,15.93,200047.51722499405,6.0759,6.0912,6.0682,6.0912,200047.5172
2012-03-28 09:40:00,15.93,15.94,15.85,15.88,238774.05559515324,6.0912,6.095,6.0606,6.0721,238774.0556
2012-03-28 09:45:00,15.88,15.9,15.84,15.84,260631.979092421,6.0721,6.0797,6.0568,6.0568,260631.9791
2012-03-28 09:50:00,15.84,15.84,15.79,15.8,339035.4003326206,6.0568,6.0568,6.0376,6.0415,339035.4003
2012-03-28 09:55:00,15.8,15.81,15.77,15.78,274649.5604656688,6.0415,6.0453,6.03,6.0338,274649.5605
2012-03-28 10:00:00,15.78,15.8,15.76,15.8,780232.834402471,6.0338,6.0415,6.0262,6.0415,780232.8344
2012-03-28 10:05:00,15.8,15.81,15.79,15.79,215490.61534806367,6.0415,6.0453,6.0376,6.0376,215490.6153
2012-03-28 10:10:00,15.79,15.8,15.77,15.78,835352.815395581,6.0376,6.0415,6.03,6.0338,835352.8154
2012-03-28 10:15:00,15.78,15.83,15.76,15.81,994060.3468757424,6.0338,6.0529,6.0262,6.0453,994060.3469
2012-03-28 10:20:00,15.81,15.87,15.8,15.85,289617.48633879784,6.0453,6.0682,6.0415,6.0606,289617.4863
2012-03-28 10:25:00,15.85,15.85,15.81,15.83,205511.998099311,6.0606,6.0606,6.0453,6.0529,205511.9981
2012-03-28 10:30:00,15.83,15.84,15.79,15.8,190781.6583511523,6.0529,6.0568,6.0376,6.0415,190781.6584
2012-03-28 10:35:00,15.8,15.81,15.79,15.8,199097.17272511285,6.0415,6.0453,6.0376,6.0415,199097.1727
2012-03-28 10:40:00,15.8,15.8,15.77,15.79,215490.61534806367,6.0415,6.0415,6.03,6.0376,215490.6153
2012-03-28 10:45:00,15.79,15.81,15.78,15.8,643383.2264195771,6.0376,6.0453,6.0338,6.0415,643383.2264
2012-03-28 10:50:00,15.8,15.81,15.78,15.8,227132.33547160847,6.0415,6.0453,6.0338,6.0415,227132.3355
2012-03-28 10:55:00,15.8,15.8,15.77,15.79,123782.3711095272,6.0415,6.0415,6.03,6.0376,123782.3711
2012-03-28 11:00:00,15.79,15.81,15.78,15.78,84343.07436445712,6.0376,6.0453,6.0338,6.0338,84343.0744
2012-03-28 11:05:00,15.78,15.8,15.77,15.78,107388.9284865764,6.0338,6.0415,6.03,6.0338,107388.9285
2012-03-28 11:10:00,15.78,15.8,15.78,15.79,74364.45711570444,6.0338,6.0415,6.0338,6.0376,74364.4571
2012-03-28 11:15:00,15.79,15.79,15.78,15.78,212877.1679733904,6.0376,6.0376,6.0338,6.0338,212877.168
2012-03-28 11:20:00,15.78,15.79,15.77,15.77,164172.0123544785,6.0338,6.0376,6.03,6.03,164172.0124
2012-03-28 11:25:00,15.77,15.78,15.75,15.76,192682.3473509147,6.03,6.0338,6.0223,6.0262,192682.3474
2012-03-28 11:30:00,15.76,15.77,15.72,15.73,228557.85222143028,6.0262,6.03,6.0109,6.0147,228557.8522
2012-03-28 11:35:00,15.73,15.73,15.71,15.72,108814.4452363982,6.0147,6.0147,6.0071,6.0109,108814.4452
2012-03-28 11:40:00,15.73,15.74,15.72,15.73,61297.22024233785,6.0147,6.0185,6.0109,6.0147,61297.2202
2012-03-28 11:45:00,15.73,15.74,15.72,15.72,96935.13898788313,6.0147,6.0185,6.0109,6.0109,96935.139
2012-03-28 11:50:00,15.72,15.72,15.68,15.68,167260.63197909243,6.0109,6.0109,5.9956,5.9956,167260.632
2012-03-28 11:55:00,15.68,15.68,15.66,15.68,155856.49798051795,5.9956,5.9956,5.9879,5.9956,155856.498
2012-03-28 12:00:00,15.68,15.68,15.66,15.67,232596.8163459254,5.9956,5.9956,5.9879,5.9918,232596.8163
2012-03-28 12:05:00,15.68,15.69,15.67,15.67,232834.4024708957,5.9956,5.9994,5.9918,5.9918,232834.4025
2012-03-28 12:10:00,15.67,15.67,15.66,15.67,152055.11998099313,5.9918,5.9918,5.9879,5.9918,152055.12
2012-03-28 12:15:00,15.67,15.68,15.65,15.67,137087.1941078641,5.9918,5.9956,5.9841,5.9918,137087.1941
2012-03-28 12:20:00,15.67,15.69,15.66,15.66,92896.17486338798,5.9918,5.9994,5.9879,5.9879,92896.1749
2012-03-28 12:25:00,15.66,15.67,15.64,15.66,138275.1247327156,5.9879,5.9918,5.9803,5.9879,138275.1247
2012-03-28 12:30:00,15.66,15.68,15.65,15.66,151342.3616060822,5.9879,5.9956,5.9841,5.9879,151342.3616
2012-03-28 12:35:00,15.67,15.67,15.63,15.64,166310.28747921123,5.9918,5.9918,5.9765,5.9803,166310.2875
2012-03-28 12:40:00,15.64,15.64,15.63,15.64,182466.1439771917,5.9803,5.9803,5.9765,5.9803,182466.144
2012-03-28 12:45:00,15.64,15.66,15.64,15.66,212877.1679733904,5.9803,5.9879,5.9803,5.9879,212877.168
2012-03-28 12:50:00,15.65,15.65,15.63,15.64,137799.952482775,5.9841,5.9841,5.9765,5.9803,137799.9525
2012-03-28 12:55:00,15.64,15.65,15.62,15.64,102162.03373722977,5.9803,5.9841,5.9726,5.9803,102162.0337
2012-03-28 13:00:00,15.64,15.66,15.63,15.66,217391.30434782608,5.9803,5.9879,5.9765,5.9879,217391.3043
2012-03-28 13:05:00,15.66,15.66,15.63,15.64,260631.979092421,5.9879,5.9879,5.9765,5.9803,260631.9791
2012-03-28 13:10:00,15.64,15.64,15.6,15.62,212877.1679733904,5.9803,5.9803,5.965,5.9726,212877.168
2012-03-28 13:15:00,15.62,15.64,15.62,15.63,101924.44761225944,5.9726,5.9803,5.9726,5.9765,101924.4476
2012-03-28 13:20:00,15.63,15.63,15.57,15.58,267284.39059158944,5.9765,5.9765,5.9535,5.9573,267284.3906
2012-03-28 13:25:00,15.58,15.6,15.58,15.6,95272.036113091,5.9573,5.965,5.9573,5.965,95272.0361
2012-03-28 13:30:00,15.6,15.61,15.59,15.59,50605.84461867427,5.965,5.9688,5.9612,5.9612,50605.8446
2012-03-28 13:35:00,15.59,15.62,15.58,15.62,148253.74198146828,5.9612,5.9726,5.9573,5.9726,148253.742
2012-03-28 13:40:00,15.62,15.62,15.6,15.6,147778.56973152768,5.9726,5.9726,5.965,5.965,147778.5697
2012-03-28 13:45:00,15.61,15.61,15.59,15.6,127583.74910905203,5.9688,5.9688,5.9612,5.965,127583.7491
2012-03-28 13:50:00,15.6,15.6,15.59,15.59,88619.62461392255,5.965,5.965,5.9612,5.9612,88619.6246
2012-03-28 13:55:00,15.59,15.61,15.59,15.59,162033.73722974578,5.9612,5.9688,5.9612,5.9612,162033.7372
2012-03-28 14:00:00,15.59,15.6,15.56,15.57,213352.34022333092,5.9612,5.965,5.9497,5.9535,213352.3402
2012-03-28 14:05:00,15.57,15.58,15.55,15.57,226657.16322166787,5.9535,5.9573,5.9459,5.9535,226657.1632
2012-03-28 14:10:00,15.57,15.57,15.56,15.57,219767.16559752912,5.9535,5.9535,5.9497,5.9535,219767.1656
2012-03-28 14:15:00,15.57,15.57,15.57,15.57,78165.83511522927,5.9535,5.9535,5.9535,5.9535,78165.8351
2012-03-28 14:20:00,15.57,15.57,15.56,15.57,76502.73224043717,5.9535,5.9535,5.9497,5.9535,76502.7322
2012-03-28 14:25:00,15.56,15.58,15.56,15.57,141601.33048229985,5.9497,5.9573,5.9497,5.9535,141601.3305
2012-03-28 14:30:00,15.57,15.59,15.57,15.59,382751.2473271561,5.9535,5.9612,5.9535,5.9612,382751.2473
2012-03-28 14:35:00,15.59,15.59,15.57,15.57,338797.81420765026,5.9612,5.9612,5.9535,5.9535,338797.8142
2012-03-28 14:40:00,15.57,15.59,15.57,15.59,135186.5051081017,5.9535,5.9612,5.9535,5.9612,135186.5051
2012-03-28 14:45:00,15.58,15.6,15.57,15.58,214540.27084818247,5.9573,5.965,5.9535,5.9573,214540.2708
2012-03-28 14:50:00,15.58,15.61,15.58,15.61,279638.8690900452,5.9573,5.9688,5.9573,5.9688,279638.8691
2012-03-28 14:55:00,15.61,15.63,15.61,15.62,117842.71798526966,5.9688,5.9765,5.9688,5.9726,117842.718
2012-03-28 15:00:00,15.62,15.66,15.62,15.64,163934.4262295082,5.9726,5.9879,5.9726,5.9803,163934.4262
2012-03-28 15:05:00,15.64,15.65,15.64,15.64,90520.31361368496,5.9803,5.9841,5.9803,5.9803,90520.3136
2012-03-28 15:10:00,15.64,15.66,15.64,15.64,165597.5291043003,5.9803,5.9879,5.9803,5.9803,165597.5291
2012-03-28 15:15:00,15.64,15.67,15.64,15.66,276787.83559040155,5.9803,5.9918,5.9803,5.9879,276787.8356
2012-03-28 15:20:00,15.67,15.67,15.65,15.67,177239.2492278451,5.9918,5.9918,5.9841,5.9918,177239.2492
2012-03-28 15:25:00,15.67,15.68,15.65,15.67,163696.8401045379,5.9918,5.9956,5.9841,5.9918,163696.8401
2012-03-28 15:30:00,15.67,15.68,15.66,15.67,244238.5364694702,5.9918,5.9956,5.9879,5.9918,244238.5365
2012-03-28 15:35:00,15.67,15.69,15.67,15.67,341411.2615823236,5.9918,5.9994,5.9918,5.9918,341411.2616
2012-03-28 15:40:00,15.67,15.7,15.67,15.69,369446.4243288192,5.9918,6.0032,5.9918,5.9994,369446.4243
2012-03-28 15:45:00,15.69,15.7,15.67,15.68,444761.2259444048,5.9994,6.0032,5.9918,5.9956,444761.2259
2012-03-28 15:50:00,15.69,15.69,15.66,15.67,436445.7115704443,5.9994,5.9994,5.9879,5.9918,436445.7116
2012-03-28 15:55:00,15.67,15.68,15.67,15.67,781658.3511522927,5.9918,5.9956,5.9918,5.9918,781658.3512
2012-03-29 09:30:00,15.61,15.63,15.52,15.52,529579.4725588026,5.9688,5.9765,5.9344,5.9344,529579.4726
2012-03-29 09:35:00,15.52,15.56,15.52,15.52,317652.6490852934,5.9344,5.9497,5.9344,5.9344,317652.6491
2012-03-29 09:40:00,15.52,15.56,15.51,15.53,448087.4316939891,5.9344,5.9497,5.9306,5.9382,448087.4317
2012-03-29 09:45:00,15.52,15.58,15.5,15.56,908291.7557614635,5.9344,5.9573,5.9268,5.9497,908291.7558
2012-03-29 09:50:00,15.56,15.58,15.53,15.53,455690.1876930387,5.9497,5.9573,5.9382,5.9382,455690.1877
2012-03-29 09:55:00,15.54,15.54,15.47,15.48,709194.5830363507,5.942,5.942,5.9153,5.9191,709194.583
2012-03-29 10:00:00,15.47,15.53,15.47,15.51,727251.1285340936,5.9153,5.9382,5.9153,5.9306,727251.1285
2012-03-29 10:05:00,15.51,15.58,15.5,15.54,722974.5782846282,5.9306,5.9573,5.9268,5.942,722974.5783
2012-03-29 10:10:00,15.54,15.55,15.51,15.51,377999.5248277501,5.942,5.9459,5.9306,5.9306,377999.5248
2012-03-29 10:15:00,15.51,15.53,15.48,15.51,398431.931575196,5.9306,5.9382,5.9191,5.9306,398431.9316
2012-03-29 10:20:00,15.51,15.52,15.48,15.5,246614.3977191732,5.9306,5.9344,5.9191,5.9268,246614.3977
2012-03-29 10:25:00,15.49,15.5,15.46,15.47,356616.7735804229,5.9229,5.9268,5.9115,5.9153,356616.7736
2012-03-29 10:30:00,15.47,15.5,15.47,15.48,426704.680446662,5.9153,5.9268,5.9153,5.9191,426704.6804
2012-03-29 10:35:00,15.49,15.5,15.45,15.49,336897.12520788785,5.9229,5.9268,5.9076,5.9229,336897.1252
2012-03-29 10:40:00,15.49,15.54,15.49,15.54,534806.3673081492,5.9229,5.942,5.9229,5.942,534806.3673
2012-03-29 10:45:00,15.54,15.56,15.53,15.55,148728.91423140888,5.942,5.9497,5.9382,5.9459,148728.9142
2012-03-29 10:50:00,15.55,15.57,15.54,15.54,479686.3863150392,5.9459,5.9535,5.942,5.942,479686.3863
2012-03-29 10:55:00,15.54,15.59,15.54,15.57,873841.7676407698,5.942,5.9612,5.942,5.9535,873841.7676
2012-03-29 11:00:00,15.57,15.59,15.57,15.58,932525.5405084344,5.9535,5.9612,5.9535,5.9573,932525.5405
2012-03-29 11:05:00,15.58,15.59,15.58,15.59,104300.30886196246,5.9573,5.9612,5.9573,5.9612,104300.3089
2012-03-29 11:10:00,15.6,15.61,15.59,15.59,545022.5706818722,5.965,5.9688,5.9612,5.9612,545022.5707
2012-03-29 11:15:00,15.59,15.6,15.56,15.56,228320.26609646,5.9612,5.965,5.9497,5.9497,228320.2661
2012-03-29 11:20:00,15.55,15.56,15.54,15.55,110715.1342361606,5.9459,5.9497,5.942,5.9459,110715.1342
2012-03-29 11:25:00,15.55,15.56,15.53,15.53,181990.9717272512,5.9459,5.9497,5.9382,5.9382,181990.9717
2012-03-29 11:30:00,15.53,15.54,15.52,15.54,275837.49109052034,5.9382,5.942,5.9344,5.942,275837.4911
2012-03-29 11:35:00,15.54,15.55,15.53,15.54,212401.9957234497,5.942,5.9459,5.9382,5.942,212401.9957
2012-03-29 11:40:00,15.54,15.56,15.54,15.54,784034.2124019958,5.942,5.9497,5.942,5.942,784034.2124
2012-03-29 11:45:00,15.54,15.55,15.53,15.53,128058.92135899264,5.942,5.9459,5.9382,5.9382,128058.9214
2012-03-29 11:50:00,15.54,15.54,15.53,15.53,189831.3138512711,5.942,5.942,5.9382,5.9382,189831.3139
2012-03-29 11:55:00,15.53,15.54,15.52,15.53,204324.0674744595,5.9382,5.942,5.9344,5.9382,204324.0675
2012-03-29 12:00:00,15.53,15.53,15.51,15.52,139225.4692325968,5.9382,5.9382,5.9306,5.9344,139225.4692
2012-03-29 12:05:00,15.52,15.55,15.52,15.54,99548.58636255642,5.9344,5.9459,5.9344,5.942,99548.5864
2012-03-29 12:10:00,15.53,15.54,15.53,15.53,72938.94036588263,5.9382,5.942,5.9382,5.9382,72938.9404
2012-03-29 12:15:00,15.54,15.54,15.53,15.53,107388.9284865764,5.942,5.942,5.9382,5.9382,107388.9285
2012-03-29 12:20:00,15.54,15.54,15.52,15.52,112853.40936089332,5.942,5.942,5.9344,5.9344,112853.4094
2012-03-29 12:25:00,15.52,15.55,15.52,15.54,218816.82109764792,5.9344,5.9459,5.9344,5.942,218816.8211
2012-03-29 12:30:00,15.54,15.55,15.51,15.51,186267.52197671653,5.942,5.9459,5.9306,5.9306,186267.522
2012-03-29 12:35:00,15.51,15.55,15.5,15.55,105013.06723687336,5.9306,5.9459,5.9268,5.9459,105013.0672
2012-03-29 12:40:00,15.55,15.56,15.54,15.54,82679.97148966501,5.9459,5.9497,5.942,5.942,82679.9715
2012-03-29 12:45:00,15.54,15.54,15.52,15.52,90995.48586362557,5.942,5.942,5.9344,5.9344,90995.4859
2012-03-29 12:50:00,15.52,15.54,15.52,15.54,137799.952482775,5.9344,5.942,5.9344,5.942,137799.9525
2012-03-29 12:55:00,15.54,15.55,15.52,15.52,217391.30434782608,5.942,5.9459,5.9344,5.9344,217391.3043
2012-03-29 13:00:00,15.53,15.54,15.52,15.52,190781.6583511523,5.9382,5.942,5.9344,5.9344,190781.6584
2012-03-29 13:05:00,15.52,15.53,15.51,15.53,74839.62936564504,5.9344,5.9382,5.9306,5.9382,74839.6294
2012-03-29 13:10:00,15.53,15.53,15.5,15.5,224518.8880969352,5.9382,5.9382,5.9268,5.9268,224518.8881
2012-03-29 13:15:00,15.5,15.52,15.5,15.52,106438.5839866952,5.9268,5.9344,5.9268,5.9344,106438.584
2012-03-29 13:20:00,15.52,15.53,15.51,15.52,97172.7251128534,5.9344,5.9382,5.9306,5.9344,97172.7251
2012-03-29 13:25:00,15.51,15.53,15.5,15.52,298170.5868377287,5.9306,5.9382,5.9268,5.9344,298170.5868
2012-03-29 13:30:00,15.51,15.53,15.51,15.53,151342.3616060822,5.9306,5.9382,5.9306,5.9382,151342.3616
2012-03-29 13:35:00,15.53,15.55,15.53,15.54,147303.39748158708,5.9382,5.9459,5.9382,5.942,147303.3975
2012-03-29 13:40:00,15.54,15.55,15.54,15.54,58208.600617723925,5.942,5.9459,5.942,5.942,58208.6006
2012-03-29 13:45:00,15.54,15.54,15.52,15.53,268472.321216441,5.942,5.942,5.9344,5.9382,268472.3212
2012-03-29 13:50:00,15.54,15.55,15.53,15.54,163459.25397956758,5.942,5.9459,5.9382,5.942,163459.254
2012-03-29 13:55:00,15.54,15.56,15.53,15.54,333808.50558327395,5.942,5.9497,5.9382,5.942,333808.5056
2012-03-29 14:00:00,15.53,15.57,15.53,15.57,495367.0705630792,5.9382,5.9535,5.9382,5.9535,495367.0706
2012-03-29 14:05:00,15.57,15.58,15.56,15.56,242337.84746970772,5.9535,5.9573,5.9497,5.9497,242337.8475
2012-03-29 14:10:00,15.56,15.58,15.56,15.57,420052.2689474935,5.9497,5.9573,5.9497,5.9535,420052.2689
2012-03-29 14:15:00,15.57,15.58,15.57,15.57,356616.7735804229,5.9535,5.9573,5.9535,5.9535,356616.7736
2012-03-29 14:20:00,15.57,15.58,15.56,15.57,626039.4392967451,5.9535,5.9573,5.9497,5.9535,626039.4393
2012-03-29 14:25:00,15.58,15.58,15.57,15.58,186505.10810168687,5.9573,5.9573,5.9535,5.9573,186505.1081
2012-03-29 14:30:00,15.58,15.58,15.57,15.58,269660.2518412925,5.9573,5.9573,5.9535,5.9573,269660.2518
2012-03-29 14:35:00,15.57,15.58,15.56,15.57,369208.8382038489,5.9535,5.9573,5.9497,5.9535,369208.8382
2012-03-29 14:40:00,15.57,15.58,15.56,15.57,343074.3644571157,5.9535,5.9573,5.9497,5.9535,343074.3645
2012-03-29 14:45:00,15.57,15.58,15.56,15.57,422665.7163221668,5.9535,5.9573,5.9497,5.9535,422665.7163
2012-03-29 14:50:00,15.57,15.58,15.56,15.58,103349.96436208126,5.9535,5.9573,5.9497,5.9573,103349.9644
2012-03-29 14:55:00,15.58,15.58,15.57,15.58,770966.9755286291,5.9573,5.9573,5.9535,5.9573,770966.9755
2012-03-29 15:00:00,15.58,15.58,15.57,15.57,205749.5842242813,5.9573,5.9573,5.9535,5.9535,205749.5842
2012-03-29 15:05:00,15.58,15.58,15.57,15.58,186267.52197671653,5.9573,5.9573,5.9535,5.9573,186267.522
2012-03-29 15:10:00,15.58,15.6,15.57,15.58,808743.1693989071,5.9573,5.965,5.9535,5.9573,808743.1694
2012-03-29 15:15:00,15.58,15.59,15.57,15.59,293181.2782133524,5.9573,5.9612,5.9535,5.9612,293181.2782
2012-03-29 15:20:00,15.59,15.59,15.56,15.57,272273.6992159658,5.9612,5.9612,5.9497,5.9535,272273.6992
2012-03-29 15:25:00,15.57,15.57,15.56,15.56,286053.6944642433,5.9535,5.9535,5.9497,5.9497,286053.6945
2012-03-29 15:30:00,15.56,15.57,15.56,15.57,412924.6851983844,5.9497,5.9535,5.9497,5.9535,412924.6852
2012-03-29 15:35:00,15.57,15.59,15.57,15.59,308861.9624613923,5.9535,5.9612,5.9535,5.9612,308861.9625
2012-03-29 15:40:00,15.58,15.59,15.57,15.58,832739.3680209076,5.9573,5.9612,5.9535,5.9573,832739.368
2012-03-29 15:45:00,15.58,15.61,15.58,15.59,1004276.5502494656,5.9573,5.9688,5.9573,5.9612,1004276.5502
2012-03-29 15:50:00,15.59,15.6,15.59,15.6,763364.2195295795,5.9612,5.965,5.9612,5.965,763364.2195
2012-03-29 15:55:00,15.6,15.61,15.56,15.57,1165835.115229271,5.965,5.9688,5.9497,5.9535,1165835.1152
2012-03-30 09:30:00,15.7,15.74,15.67,15.67,594678.0708006653,6.0032,6.0185,5.9918,5.9918,594678.0708
2012-03-30 09:35:00,15.67,15.68,15.61,15.67,221905.44072226185,5.9918,5.9956,5.9688,5.9918,221905.4407
2012-03-30 09:40:00,15.68,15.68,15.63,15.64,305535.75671180803,5.9956,5.9956,5.9765,5.9803,305535.7567
2012-03-30 09:45:00,15.64,15.65,15.61,15.65,386077.4530767403,5.9803,5.9841,5.9688,5.9841,386077.4531
2012-03-30 09:50:00,15.66,15.67,15.63,15.66,324067.47445949155,5.9879,5.9918,5.9765,5.9879,324067.4745
2012-03-30 09:55:00,15.67,15.68,15.62,15.62,247802.32834402472,5.9918,5.9956,5.9726,5.9726,247802.3283
2012-03-30 10:00:00,15.62,15.63,15.59,15.62,347588.50083155144,5.9726,5.9765,5.9612,5.9726,347588.5008
2012-03-30 10:05:00,15.62,15.64,15.61,15.62,368496.079828938,5.9726,5.9803,5.9688,5.9726,368496.0798
2012-03-30 10:10:00,15.62,15.62,15.58,15.58,202185.7923497268,5.9726,5.9726,5.9573,5.9573,202185.7923
2012-03-30 10:15:00,15.58,15.59,15.56,15.56,218579.2349726776,5.9573,5.9612,5.9497,5.9497,218579.235
2012-03-30 10:20:00,15.56,15.56,15.5,15.51,643620.8125445474,5.9497,5.9497,5.9268,5.9306,643620.8125
2012-03-30 10:25:00,15.51,15.52,15.47,15.49,421477.7856973153,5.9306,5.9344,5.9153,5.9229,421477.7857
2012-03-30 10:30:00,15.49,15.49,15.45,15.47,495604.65668804944,5.9229,5.9229,5.9076,5.9153,495604.6567
2012-03-30 10:35:00,15.47,15.47,15.45,15.45,240437.15846994537,5.9153,5.9153,5.9076,5.9076,240437.1585
2012-03-30 10:40:00,15.45,15.48,15.45,15.47,293894.03658826323,5.9076,5.9191,5.9076,5.9153,293894.0366
2012-03-30 10:45:00,15.46,15.47,15.43,15.46,307436.44571157044,5.9115,5.9153,5.9,5.9115,307436.4457
2012-03-30 10:50:00,15.46,15.48,15.46,15.47,333095.747208363,5.9115,5.9191,5.9115,5.9153,333095.7472
2012-03-30 10:55:00,15.46,15.47,15.44,15.45,170111.66547873605,5.9115,5.9153,5.9038,5.9076,170111.6655
2012-03-30 11:00:00,15.46,15.49,15.46,15.49,242337.84746970772,5.9115,5.9229,5.9115,5.9229,242337.8475
2012-03-30 11:05:00,15.49,15.52,15.48,15.51,195295.79472558803,5.9229,5.9344,5.9191,5.9306,195295.7947
2012-03-30 11:10:00,15.52,15.56,15.51,15.54,206937.51484913283,5.9344,5.9497,5.9306,5.942,206937.5148
2012-03-30 11:15:00,15.54,15.56,15.54,15.55,173200.28510334998,5.942,5.9497,5.942,5.9459,173200.2851
2012-03-30 11:20:00,15.55,15.56,15.54,15.56,92896.17486338798,5.9459,5.9497,5.942,5.9497,92896.1749
2012-03-30 11:25:00,15.55,15.56,15.54,15.55,195058.2086006177,5.9459,5.9497,5.942,5.9459,195058.2086
2012-03-30 11:30:00,15.55,15.56,15.52,15.53,184129.24685198383,5.9459,5.9497,5.9344,5.9382,184129.2469
2012-03-30 11:35:00,15.53,15.53,15.51,15.52,128296.50748396294,5.9382,5.9382,5.9306,5.9344,128296.5075
2012-03-30 11:40:00,15.52,15.52,15.5,15.5,91708.24423853648,5.9344,5.9344,5.9268,5.9268,91708.2442
2012-03-30 11:45:00,15.5,15.51,15.49,15.51,125207.88785934902,5.9268,5.9306,5.9229,5.9306,125207.8879
2012-03-30 11:50:00,15.51,15.54,15.51,15.51,166072.7013542409,5.9306,5.942,5.9306,5.9306,166072.7014
2012-03-30 11:55:00,15.51,15.51,15.5,15.51,107151.34236160608,5.9306,5.9306,5.9268,5.9306,107151.3424
2012-03-30 12:00:00,15.51,15.51,15.51,15.51,82679.97148966501,5.9306,5.9306,5.9306,5.9306,82679.9715
2012-03-30 12:05:00,15.51,15.51,15.5,15.51,111427.89261107153,5.9306,5.9306,5.9268,5.9306,111427.8926
2012-03-30 12:10:00,15.51,15.51,15.49,15.49,90995.48586362557,5.9306,5.9306,5.9229,5.9229,90995.4859
2012-03-30 12:15:00,15.49,15.5,15.48,15.49,359467.80708006653,5.9229,5.9268,5.9191,5.9229,359467.8071
2012-03-30 12:20:00,15.49,15.49,15.47,15.49,273699.2159657876,5.9229,5.9229,5.9153,5.9229,273699.216
2012-03-30 12:25:00,15.49,15.5,15.48,15.5,125207.88785934902,5.9229,5.9268,5.9191,5.9268,125207.8879
2012-03-30 12:30:00,15.5,15.5,15.48,15.49,150629.6032311713,5.9268,5.9268,5.9191,5.9229,150629.6032
2012-03-30 12:35:00,15.49,15.51,15.49,15.51,93133.76098835828,5.9229,5.9306,5.9229,5.9306,93133.761
2012-03-30 12:40:00,15.51,15.53,15.51,15.53,68899.9762413875,5.9306,5.9382,5.9306,5.9382,68899.9762
2012-03-30 12:45:00,15.53,15.54,15.53,15.54,121168.92373485387,5.9382,5.942,5.9382,5.942,121168.9237
2012-03-30 12:50:00,15.54,15.55,15.54,15.55,161796.1511047755,5.942,5.9459,5.942,5.9459,161796.1511
2012-03-30 12:55:00,15.55,15.56,15.51,15.51,167973.39035400332,5.9459,5.9497,5.9306,5.9306,167973.3904
2012-03-30 13:00:00,15.51,15.53,15.5,15.52,133760.9883582799,5.9306,5.9382,5.9268,5.9344,133760.9884
2012-03-30 13:05:00,15.52,15.52,15.5,15.51,143502.01948206226,5.9344,5.9344,5.9268,5.9306,143502.0195
2012-03-30 13:10:00,15.5,15.51,15.5,15.51,135661.6773580423,5.9268,5.9306,5.9268,5.9306,135661.6774
2012-03-30 13:15:00,15.51,15.52,15.5,15.51,135899.2634830126,5.9306,5.9344,5.9268,5.9306,135899.2635
2012-03-30 13:20:00,15.51,15.52,15.5,15.51,233071.988595866,5.9306,5.9344,5.9268,5.9306,233071.9886
2012-03-30 13:25:00,15.51,15.52,15.49,15.5,132335.47160845806,5.9306,5.9344,5.9229,5.9268,132335.4716
2012-03-30 13:30:00,15.5,15.53,15.5,15.52,154193.39510572582,5.9268,5.9382,5.9268,5.9344,154193.3951
2012-03-30 13:35:00,15.52,15.52,15.51,15.52,813494.8918983132,5.9344,5.9344,5.9306,5.9344,813494.8919
2012-03-30 13:40:00,15.52,15.52,15.51,15.51,159657.87598004277,5.9344,5.9344,5.9306,5.9306,159657.876
2012-03-30 13:45:00,15.51,15.51,15.5,15.5,234022.3330957472,5.9306,5.9306,5.9268,5.9268,234022.3331
2012-03-30 13:50:00,15.5,15.51,15.49,15.51,173437.87122832026,5.9268,5.9306,5.9229,5.9306,173437.8712
2012-03-30 13:55:00,15.51,15.53,15.51,15.53,158945.11760513188,5.9306,5.9382,5.9306,5.9382,158945.1176
2012-03-30 14:00:00,15.53,15.53,15.52,15.52,206224.7564742219,5.9382,5.9382,5.9344,5.9344,206224.7565
2012-03-30 14:05:00,15.53,15.53,15.51,15.51,188405.79710144928,5.9382,5.9382,5.9306,5.9306,188405.7971
2012-03-30 14:10:00,15.51,15.51,15.51,15.51,119980.99311000238,5.9306,5.9306,5.9306,5.9306,119980.9931
2012-03-30 14:15:00,15.51,15.52,15.51,15.51,186267.52197671653,5.9306,5.9344,5.9306,5.9306,186267.522
2012-03-30 14:20:00,15.51,15.53,15.51,15.52,129722.02423378474,5.9306,5.9382,5.9306,5.9344,129722.0242
2012-03-30 14:25:00,15.52,15.53,15.51,15.52,213114.75409836063,5.9344,5.9382,5.9306,5.9344,213114.7541
2012-03-30 14:30:00,15.52,15.53,15.52,15.53,153480.6367308149,5.9344,5.9382,5.9344,5.9382,153480.6367
2012-03-30 14:35:00,15.52,15.53,15.51,15.52,186980.28035162747,5.9344,5.9382,5.9306,5.9344,186980.2804
2012-03-30 14:40:00,15.52,15.53,15.51,15.51,171299.59610358757,5.9344,5.9382,5.9306,5.9306,171299.5961
2012-03-30 14:45:00,15.51,15.52,15.51,15.51,167023.04585412212,5.9306,5.9344,5.9306,5.9306,167023.0459
2012-03-30 14:50:00,15.52,15.52,15.51,15.52,166310.28747921123,5.9344,5.9344,5.9306,5.9344,166310.2875
2012-03-30 14:55:00,15.52,15.52,15.49,15.5,395343.3119505821,5.9344,5.9344,5.9229,5.9268,395343.312
2012-03-30 15:00:00,15.5,15.5,15.48,15.48,239249.22784509385,5.9268,5.9268,5.9191,5.9191,239249.2278
2012-03-30 15:05:00,15.48,15.48,15.46,15.48,237586.12497030167,5.9191,5.9191,5.9115,5.9191,237586.125
2012-03-30 15:10:00,15.48,15.5,15.48,15.5,166072.7013542409,5.9191,5.9268,5.9191,5.9268,166072.7014
2012-03-30 15:15:00,15.5,15.51,15.5,15.51,174150.62960323118,5.9268,5.9306,5.9268,5.9306,174150.6296
2012-03-30 15:20:00,15.51,15.51,15.49,15.5,145640.29460679495,5.9306,5.9306,5.9229,5.9268,145640.2946
2012-03-30 15:25:00,15.51,15.51,15.49,15.5,250178.18959372773,5.9306,5.9306,5.9229,5.9268,250178.1896
2012-03-30 15:30:00,15.5,15.52,15.5,15.52,354478.4984556902,5.9268,5.9344,5.9268,5.9344,354478.4985
2012-03-30 15:35:00,15.52,15.52,15.51,15.51,216440.95984794488,5.9344,5.9344,5.9306,5.9306,216440.9598
2012-03-30 15:40:00,15.51,15.52,15.51,15.51,443810.8814445236,5.9306,5.9344,5.9306,5.9306,443810.8814
2012-03-30 15:45:00,15.51,15.51,15.48,15.49,438583.986695177,5.9306,5.9306,5.9191,5.9229,438583.9867
2012-03-30 15:50:00,15.49,15.54,15.49,15.54,897125.2078878593,5.9229,5.942,5.9229,5.942,897125.2079
2012-03-30 15:55:00,15.53,15.54,15.52,15.52,1338560.22808268,5.9382,5.942,5.9344,5.9344,1338560.2281
2012-04-02 09:30:00,15.44,15.45,15.32,15.36,1271085.7685911143,5.9038,5.9076,5.8579,5.8732,1271085.7686
2012-04-02 09:35:00,15.36,15.37,15.27,15.33,685435.9705393205,5.8732,5.877,5.8388,5.8618,685435.9705
2012-04-02 09:40:00,15.33,15.38,15.31,15.32,352102.6372059872,5.8618,5.8809,5.8541,5.8579,352102.6372
2012-04-02 09:45:00,15.33,15.35,15.28,15.28,671655.975291043,5.8618,5.8694,5.8426,5.8426,671655.9753
2012-04-02 09:50:00,15.29,15.3,15.27,15.29,451651.2235685436,5.8465,5.8503,5.8388,5.8465,451651.2236
2012-04-02 09:55:00,15.29,15.3,15.26,15.28,339035.4003326206,5.8465,5.8503,5.835,5.8426,339035.4003
2012-04-02 10:00:00,15.29,15.35,15.29,15.35,525778.0945592778,5.8465,5.8694,5.8465,5.8694,525778.0946
2012-04-02 10:05:00,15.35,15.44,15.35,15.4,581848.420052269,5.8694,5.9038,5.8694,5.8885,581848.4201
2012-04-02 10:10:00,15.4,15.44,15.4,15.43,361843.6683297696,5.8885,5.9038,5.8885,5.9,361843.6683
2012-04-02 10:15:00,15.44,15.45,15.41,15.41,308861.9624613923,5.9038,5.9076,5.8923,5.8923,308861.9625
2012-04-02 10:20:00,15.41,15.42,15.41,15.41,173675.45735329058,5.8923,5.8962,5.8923,5.8923,173675.4574
2012-04-02 10:25:00,15.41,15.42,15.39,15.39,626039.4392967451,5.8923,5.8962,5.8847,5.8847,626039.4393
2012-04-02 10:30:00,15.39,15.4,15.35,15.36,475885.0083155144,5.8847,5.8885,5.8694,5.8732,475885.0083
2012-04-02 10:35:00,15.36,15.38,15.35,15.37,181990.9717272512,5.8732,5.8809,5.8694,5.877,181990.9717
2012-04-02 10:40:00,15.37,15.39,15.37,15.37,57733.42836778332,5.877,5.8847,5.877,5.877,57733.4284
2012-04-02 10:45:00,15.37,15.42,15.37,15.41,241387.50296982657,5.877,5.8962,5.877,5.8923,241387.503
2012-04-02 10:50:00,15.41,15.42,15.37,15.4,216678.5459729152,5.8923,5.8962,5.877,5.8885,216678.546
2012-04-02 10:55:00,15.4,15.42,15.39,15.4,423378.4746970777,5.8885,5.8962,5.8847,5.8885,423378.4747
2012-04-02 11:00:00,15.4,15.42,15.38,15.39,162033.73722974578,5.8885,5.8962,5.8809,5.8847,162033.7372
2012-04-02 11:05:00,15.38,15.4,15.37,15.4,189593.7277263008,5.8809,5.8885,5.877,5.8885,189593.7277
2012-04-02 11:10:00,15.4,15.42,15.38,15.38,227132.33547160847,5.8885,5.8962,5.8809,5.8809,227132.3355
2012-04-02 11:15:00,15.39,15.41,15.37,15.4,367070.56307911617,5.8847,5.8923,5.877,5.8885,367070.5631
2012-04-02 11:20:00,15.4,15.44,15.4,15.44,495604.65668804944,5.8885,5.9038,5.8885,5.9038,495604.6567
2012-04-02 11:25:00,15.44,15.47,15.37,15.41,808980.7555238775,5.9038,5.9153,5.877,5.8923,808980.7555
2012-04-02 11:30:00,15.4,15.42,15.4,15.41,197909.24210026136,5.8885,5.8962,5.8885,5.8923,197909.2421
2012-04-02 11:35:00,15.41,15.42,15.4,15.42,94559.2777381801,5.8923,5.8962,5.8885,5.8962,94559.2777
2012-04-02 11:40:00,15.42,15.43,15.41,15.41,137087.1941078641,5.8962,5.9,5.8923,5.8923,137087.1941
2012-04-02 11:45:00,15.41,15.44,15.39,15.43,96697.5528629128,5.8923,5.9038,5.8847,5.9,96697.5529
2012-04-02 11:50:00,15.43,15.45,15.43,15.44,141601.33048229985,5.9,5.9076,5.9,5.9038,141601.3305
2012-04-02 11:55:00,15.44,15.46,15.43,15.43,229270.6105963412,5.9038,5.9115,5.9,5.9,229270.6106
2012-04-02 12:00:00,15.43,15.45,15.42,15.43,208838.20384889524,5.9,5.9076,5.8962,5.9,208838.2038
2012-04-02 12:05:00,15.43,15.46,15.43,15.46,273936.80209075793,5.9,5.9115,5.9,5.9115,273936.8021
2012-04-02 12:10:00,15.46,15.46,15.44,15.44,113566.16773580424,5.9115,5.9115,5.9038,5.9038,113566.1677
2012-04-02 12:15:00,15.43,15.44,15.42,15.44,316702.3045854122,5.9,5.9038,5.8962,5.9038,316702.3046
2012-04-02 12:20:00,15.44,15.44,15.43,15.43,81492.04086481349,5.9038,5.9038,5.9,5.9,81492.0409
2012-04-02 12:25:00,15.43,15.43,15.42,15.43,198622.00047517224,5.9,5.9,5.8962,5.9,198622.0005
2012-04-02 12:30:00,15.43,15.45,15.43,15.45,95509.6222380613,5.9,5.9076,5.9,5.9076,95509.6222
2012-04-02 12:35:00,15.45,15.45,15.41,15.43,343311.950582086,5.9076,5.9076,5.8923,5.9,343311.9506
2012-04-02 12:40:00,15.43,15.43,15.41,15.42,113566.16773580424,5.9,5.9,5.8923,5.8962,113566.1677
2012-04-02 12:45:00,15.42,15.43,15.42,15.43,113090.99548586363,5.8962,5.9,5.8962,5.9,113090.9955
2012-04-02 12:50:00,15.43,15.46,15.43,15.43,244951.2948443811,5.9,5.9115,5.9,5.9,244951.2948
2012-04-02 12:55:00,15.43,15.43,15.42,15.43,112615.82323592305,5.9,5.9,5.8962,5.9,112615.8232
2012-04-02 13:00:00,15.43,15.43,15.42,15.43,373722.9745782847,5.9,5.9,5.8962,5.9,373722.9746
2012-04-02 13:05:00,15.43,15.43,15.42,15.43,178664.76597766692,5.9,5.9,5.8962,5.9,178664.766
2012-04-02 13:10:00,15.43,15.46,15.43,15.46,249227.84509384647,5.9,5.9115,5.9,5.9115,249227.8451
2012-04-02 13:15:00,15.45,15.46,15.43,15.44,113566.16773580424,5.9076,5.9115,5.9,5.9038,113566.1677
2012-04-02 13:20:00,15.45,15.46,15.44,15.46,71038.25136612022,5.9076,5.9115,5.9038,5.9115,71038.2514
2012-04-02 13:25:00,15.46,15.46,15.43,15.44,244713.7087194108,5.9115,5.9115,5.9,5.9038,244713.7087
2012-04-02 13:30:00,15.44,15.45,15.44,15.45,238774.05559515324,5.9038,5.9076,5.9038,5.9076,238774.0556
2012-04-02 13:35:00,15.45,15.45,15.44,15.44,92896.17486338798,5.9076,5.9076,5.9038,5.9038,92896.1749
2012-04-02 13:40:00,15.45,15.45,15.44,15.44,26372.05987170349,5.9076,5.9076,5.9038,5.9038,26372.0599
2012-04-02 13:45:00,15.44,15.45,15.44,15.44,125207.88785934902,5.9038,5.9076,5.9038,5.9038,125207.8879
2012-04-02 13:50:00,15.45,15.45,15.44,15.45,202898.5507246377,5.9076,5.9076,5.9038,5.9076,202898.5507
2012-04-02 13:55:00,15.45,15.45,15.44,15.45,189118.5554763602,5.9076,5.9076,5.9038,5.9076,189118.5555
2012-04-02 14:00:00,15.45,15.45,15.44,15.44,286528.8667141839,5.9076,5.9076,5.9038,5.9038,286528.8667
2012-04-02 14:05:00,15.44,15.45,15.44,15.44,84343.07436445712,5.9038,5.9076,5.9038,5.9038,84343.0744
2012-04-02 14:10:00,15.44,15.45,15.43,15.45,108339.2729864576,5.9038,5.9076,5.9,5.9076,108339.273
2012-04-02 14:15:00,15.45,15.45,15.44,15.45,87906.86623901164,5.9076,5.9076,5.9038,5.9076,87906.8662
2012-04-02 14:20:00,15.45,15.45,15.44,15.45,75077.21549061534,5.9076,5.9076,5.9038,5.9076,75077.2155
2012-04-02 14:25:00,15.45,15.46,15.44,15.45,181040.62722737,5.9076,5.9115,5.9038,5.9076,181040.6272
2012-04-02 14:30:00,15.45,15.45,15.44,15.44,132810.64385839866,5.9076,5.9076,5.9038,5.9038,132810.6439
2012-04-02 14:35:00,15.45,15.45,15.44,15.45,205274.4119743407,5.9076,5.9076,5.9038,5.9076,205274.412
2012-04-02 14:40:00,15.45,15.45,15.44,15.45,217391.30434782608,5.9076,5.9076,5.9038,5.9076,217391.3043
2012-04-02 14:45:00,15.45,15.45,15.44,15.45,166072.7013542409,5.9076,5.9076,5.9038,5.9076,166072.7014
2012-04-02 14:50:00,15.45,15.45,15.43,15.45,249227.84509384647,5.9076,5.9076,5.9,5.9076,249227.8451
2012-04-02 14:55:00,15.45,15.45,15.44,15.44,387740.5559515325,5.9076,5.9076,5.9038,5.9038,387740.556
2012-04-02 15:00:00,15.44,15.45,15.44,15.44,345925.3979567593,5.9038,5.9076,5.9038,5.9038,345925.398
2012-04-02 15:05:00,15.45,15.45,15.44,15.45,96697.5528629128,5.9076,5.9076,5.9038,5.9076,96697.5529
2012-04-02 15:10:00,15.45,15.46,15.44,15.46,341648.8477072939,5.9076,5.9115,5.9038,5.9115,341648.8477
2012-04-02 15:15:00,15.46,15.48,15.44,15.44,763839.3917795201,5.9115,5.9191,5.9038,5.9038,763839.3918
2012-04-02 15:20:00,15.44,15.47,15.43,15.46,729151.817533856,5.9038,5.9153,5.9,5.9115,729151.8175
2012-04-02 15:25:00,15.46,15.46,15.44,15.46,269897.8379662628,5.9115,5.9115,5.9038,5.9115,269897.838
2012-04-02 15:30:00,15.46,15.47,15.42,15.43,1923022.0955096225,5.9115,5.9153,5.8962,5.9,1923022.0955
2012-04-02 15:35:00,15.43,15.44,15.42,15.42,181753.3856022808,5.9,5.9038,5.8962,5.8962,181753.3856
2012-04-02 15:40:00,15.42,15.43,15.41,15.43,229270.6105963412,5.8962,5.9,5.8923,5.9,229270.6106
2012-04-02 15:45:00,15.43,15.43,15.4,15.4,257780.9455927774,5.9,5.9,5.8885,5.8885,257780.9456
2012-04-02 15:50:00,15.4,15.43,15.4,15.42,1034449.9881206938,5.8885,5.9,5.8885,5.8962,1034449.9881
2012-04-02 15:55:00,15.42,15.42,15.39,15.4,1455452.6015680684,5.8962,5.8962,5.8847,5.8885,1455452.6016
2012-04-03 09:30:00,15.33,15.35,15.28,15.29,774055.595153243,5.8618,5.8694,5.8426,5.8465,774055.5952
2012-04-03 09:35:00,15.29,15.43,15.28,15.36,451413.6374435733,5.8465,5.9,5.8426,5.8732,451413.6374
2012-04-03 09:40:00,15.36,15.38,15.33,15.37,167498.21810406272,5.8732,5.8809,5.8618,5.877,167498.2181
2012-04-03 09:45:00,15.37,15.38,15.33,15.33,653124.2575433595,5.877,5.8809,5.8618,5.8618,653124.2575
2012-04-03 09:50:00,15.34,15.37,15.33,15.34,168923.73485388453,5.8656,5.877,5.8618,5.8656,168923.7349
2012-04-03 09:55:00,15.34,15.38,15.33,15.37,476835.3528153956,5.8656,5.8809,5.8618,5.877,476835.3528
2012-04-03 10:00:00,15.37,15.39,15.34,15.37,254454.73984319315,5.877,5.8847,5.8656,5.877,254454.7398
2012-04-03 10:05:00,15.37,15.41,15.36,15.4,364219.52957947255,5.877,5.8923,5.8732,5.8885,364219.5296
2012-04-03 10:10:00,15.4,15.42,15.38,15.41,426467.0943216916,5.8885,5.8962,5.8809,5.8923,426467.0943
2012-04-03 10:15:00,15.42,15.43,15.37,15.38,324542.6467094322,5.8962,5.9,5.877,5.8809,324542.6467
2012-04-03 10:20:00,15.38,15.4,15.38,15.4,92896.17486338798,5.8809,5.8885,5.8809,5.8885,92896.1749
2012-04-03 10:25:00,15.4,15.42,15.39,15.42,275837.49109052034,5.8885,5.8962,5.8847,5.8962,275837.4911
2012-04-03 10:30:00,15.42,15.48,15.42,15.48,576621.5253029224,5.8962,5.9191,5.8962,5.9191,576621.5253
2012-04-03 10:35:00,15.48,15.51,15.47,15.51,293894.03658826323,5.9191,5.9306,5.9153,5.9306,293894.0366
2012-04-03 10:40:00,15.51,15.51,15.49,15.51,423378.4746970777,5.9306,5.9306,5.9229,5.9306,423378.4747
2012-04-03 10:45:00,15.5,15.51,15.47,15.47,151104.7754811119,5.9268,5.9306,5.9153,5.9153,151104.7755
2012-04-03 10:50:00,15.47,15.49,15.46,15.48,163221.6678545973,5.9153,5.9229,5.9115,5.9191,163221.6679
2012-04-03 10:55:00,15.48,15.48,15.46,15.47,157994.77310525067,5.9191,5.9191,5.9115,5.9153,157994.7731
2012-04-03 11:00:00,15.47,15.47,15.46,15.47,130909.95485863628,5.9153,5.9153,5.9115,5.9153,130909.9549
2012-04-03 11:05:00,15.48,15.48,15.46,15.46,148253.74198146828,5.9191,5.9191,5.9115,5.9115,148253.742
2012-04-03 11:10:00,15.46,15.46,15.43,15.46,111903.06486101211,5.9115,5.9115,5.9,5.9115,111903.0649
2012-04-03 11:15:00,15.46,15.46,15.43,15.46,225944.4048467569,5.9115,5.9115,5.9,5.9115,225944.4048
2012-04-03 11:20:00,15.46,15.48,15.45,15.48,325492.9912093134,5.9115,5.9191,5.9076,5.9191,325492.9912
2012-04-03 11:25:00,15.48,15.49,15.47,15.47,247802.32834402472,5.9191,5.9229,5.9153,5.9153,247802.3283
2012-04-03 11:30:00,15.48,15.48,15.43,15.43,348538.84533143265,5.9191,5.9191,5.9,5.9,348538.8453
2012-04-03 11:35:00,15.43,15.45,15.43,15.43,179377.5243525778,5.9,5.9076,5.9,5.9,179377.5244
2012-04-03 11:40:00,15.43,15.46,15.43,15.45,203136.136849608,5.9,5.9115,5.9,5.9076,203136.1368
2012-04-03 11:45:00,15.45,15.47,15.43,15.43,434307.4364457116,5.9076,5.9153,5.9,5.9,434307.4364
2012-04-03 11:50:00,15.44,15.45,15.43,15.44,154430.98123069614,5.9038,5.9076,5.9,5.9038,154430.9812
2012-04-03 11:55:00,15.44,15.45,15.44,15.44,61297.22024233785,5.9038,5.9076,5.9038,5.9038,61297.2202
2012-04-03 12:00:00,15.44,15.44,15.4,15.42,1052981.7058683774,5.9038,5.9038,5.8885,5.8962,1052981.7059
2012-04-03 12:05:00,15.42,15.43,15.4,15.41,184129.24685198383,5.8962,5.9,5.8885,5.8923,184129.2469
2012-04-03 12:10:00,15.41,15.41,15.38,15.4,140888.57210738893,5.8923,5.8923,5.8809,5.8885,140888.5721
2012-04-03 12:15:00,15.4,15.43,15.4,15.42,134473.74673319078,5.8885,5.9,5.8885,5.8962,134473.7467
2012-04-03 12:20:00,15.42,15.42,15.41,15.41,143026.84723212165,5.8962,5.8962,5.8923,5.8923,143026.8472
2012-04-03 12:25:00,15.41,15.43,15.41,15.42,381325.7305773343,5.8923,5.9,5.8923,5.8962,381325.7306
2012-04-03 12:30:00,15.42,15.43,15.41,15.42,160845.8066048943,5.8962,5.9,5.8923,5.8962,160845.8066
2012-04-03 12:35:00,15.42,15.42,15.4,15.42,70563.07911617962,5.8962,5.8962,5.8885,5.8962,70563.0791
2012-04-03 12:40:00,15.42,15.43,15.41,15.42,152055.11998099313,5.8962,5.9,5.8923,5.8962,152055.12
2012-04-03 12:45:00,15.42,15.43,15.41,15.43,416726.0631979093,5.8962,5.9,5.8923,5.9,416726.0632
2012-04-03 12:50:00,15.43,15.43,15.41,15.41,603706.3435495368,5.9,5.9,5.8923,5.8923,603706.3435
2012-04-03 12:55:00,15.41,15.42,15.41,15.41,505345.6878118318,5.8923,5.8962,5.8923,5.8923,505345.6878
2012-04-03 13:00:00,15.41,15.43,15.4,15.43,213589.9263483013,5.8923,5.9,5.8885,5.9,213589.9263
2012-04-03 13:05:00,15.43,15.43,15.41,15.43,204086.4813494892,5.9,5.9,5.8923,5.9,204086.4813
2012-04-03 13:10:00,15.43,15.43,15.4,15.4,376098.8358279877,5.9,5.9,5.8885,5.8885,376098.8358
2012-04-03 13:15:00,15.4,15.4,15.36,15.38,495842.2428130197,5.8885,5.8885,5.8732,5.8809,495842.2428
2012-04-03 13:20:00,15.38,15.39,15.37,15.39,319078.16583511524,5.8809,5.8847,5.877,5.8847,319078.1658
2012-04-03 13:25:00,15.39,15.41,15.39,15.4,318127.82133523404,5.8847,5.8923,5.8847,5.8885,318127.8213
2012-04-03 13:30:00,15.4,15.41,15.4,15.41,171537.18222855785,5.8885,5.8923,5.8885,5.8923,171537.1822
2012-04-03 13:35:00,15.41,15.42,15.41,15.42,46329.29436920884,5.8923,5.8962,5.8923,5.8962,46329.2944
2012-04-03 13:40:00,15.42,15.44,15.42,15.43,291993.3475885008,5.8962,5.9038,5.8962,5.9,291993.3476
2012-04-03 13:45:00,15.43,15.43,15.42,15.43,161320.9788548349,5.9,5.9,5.8962,5.9,161320.9789
2012-04-03 13:50:00,15.43,15.44,15.42,15.43,336421.9529579473,5.9,5.9038,5.8962,5.9,336421.953
2012-04-03 13:55:00,15.43,15.45,15.43,15.45,553575.6711808031,5.9,5.9076,5.9,5.9076,553575.6712
2012-04-03 14:00:00,15.45,15.45,15.38,15.39,504157.7571869803,5.9076,5.9076,5.8809,5.8847,504157.7572
2012-04-03 14:05:00,15.39,15.43,15.39,15.43,338797.81420765026,5.8847,5.9,5.8847,5.9,338797.8142
2012-04-03 14:10:00,15.43,15.46,15.4,15.44,664053.2192919934,5.9,5.9115,5.8885,5.9038,664053.2193
2012-04-03 14:15:00,15.44,15.46,15.43,15.46,813257.3057733428,5.9038,5.9115,5.9,5.9115,813257.3058
2012-04-03 14:20:00,15.46,15.49,15.44,15.45,749346.6381563317,5.9115,5.9229,5.9038,5.9076,749346.6382
2012-04-03 14:25:00,15.45,15.46,15.43,15.44,270848.182466144,5.9076,5.9115,5.9,5.9038,270848.1825
2012-04-03 14:30:00,15.43,15.45,15.43,15.45,220004.7517224994,5.9,5.9076,5.9,5.9076,220004.7517
2012-04-03 14:35:00,15.44,15.45,15.39,15.4,769066.2865288667,5.9038,5.9076,5.8847,5.8885,769066.2865
2012-04-03 14:40:00,15.4,15.41,15.38,15.39,756949.3941553814,5.8885,5.8923,5.8809,5.8847,756949.3942
2012-04-03 14:45:00,15.4,15.4,15.35,15.4,435970.5393205037,5.8885,5.8885,5.8694,5.8885,435970.5393
2012-04-03 14:50:00,15.4,15.43,15.38,15.38,306486.10121168924,5.8885,5.9,5.8809,5.8809,306486.1012
2012-04-03 14:55:00,15.39,15.4,15.37,15.38,121644.09598479448,5.8847,5.8885,5.877,5.8809,121644.096
2012-04-03 15:00:00,15.38,15.44,15.38,15.44,124495.1294844381,5.8809,5.9038,5.8809,5.9038,124495.1295
2012-04-03 15:05:00,15.43,15.45,15.43,15.43,271560.9408410549,5.9,5.9076,5.9,5.9,271560.9408
2012-04-03 15:10:00,15.43,15.44,15.41,15.43,151579.9477310525,5.9,5.9038,5.8923,5.9,151579.9477
2012-04-03 15:15:00,15.43,15.44,15.41,15.42,132335.47160845806,5.9,5.9038,5.8923,5.8962,132335.4716
2012-04-03 15:20:00,15.42,15.42,15.4,15.42,128771.67973390354,5.8962,5.8962,5.8885,5.8962,128771.6797
2012-04-03 15:25:00,15.41,15.42,15.38,15.39,149916.8448562604,5.8923,5.8962,5.8809,5.8847,149916.8449
2012-04-03 15:30:00,15.39,15.41,15.38,15.4,132573.05773342837,5.8847,5.8923,5.8809,5.8885,132573.0577
2012-04-03 15:35:00,15.4,15.42,15.39,15.4,304347.82608695654,5.8885,5.8962,5.8847,5.8885,304347.8261
2012-04-03 15:40:00,15.4,15.42,15.39,15.4,272036.11309099547,5.8885,5.8962,5.8847,5.8885,272036.1131
2012-04-03 15:45:00,15.4,15.42,15.4,15.41,782371.1095272036,5.8885,5.8962,5.8885,5.8923,782371.1095
2012-04-03 15:50:00,15.41,15.42,15.4,15.42,643858.3986695177,5.8923,5.8962,5.8885,5.8962,643858.3987
2012-04-03 15:55:00,15.42,15.42,15.41,15.42,605844.6186742694,5.8962,5.8962,5.8923,5.8962,605844.6187
2012-04-04 09:30:00,15.28,15.28,15.17,15.19,615110.4775481112,5.8426,5.8426,5.8006,5.8082,615110.4775
2012-04-04 09:35:00,15.19,15.2,15.16,15.19,481824.661439772,5.8082,5.812,5.7967,5.8082,481824.6614
2012-04-04 09:40:00,15.18,15.2,15.18,15.18,425279.1636968401,5.8044,5.812,5.8044,5.8044,425279.1637
2012-04-04 09:45:00,15.19,15.22,15.18,15.19,308149.20408648136,5.8082,5.8197,5.8044,5.8082,308149.2041
2012-04-04 09:50:00,15.19,15.2,15.17,15.19,317415.0629603231,5.8082,5.812,5.8006,5.8082,317415.063
2012-04-04 09:55:00,15.19,15.2,15.16,15.17,319553.3380850558,5.8082,5.812,5.7967,5.8006,319553.3381
2012-04-04 10:00:00,15.17,15.17,15.14,15.14,858161.0833927299,5.8006,5.8006,5.7891,5.7891,858161.0834
2012-04-04 10:05:00,15.14,15.14,15.09,15.1,592539.7956759325,5.7891,5.7891,5.77,5.7738,592539.7957
2012-04-04 10:10:00,15.1,15.1,15.06,15.06,531717.7476835353,5.7738,5.7738,5.7585,5.7585,531717.7477
2012-04-04 10:15:00,15.06,15.06,15.03,15.03,466143.977191732,5.7585,5.7585,5.747,5.747,466143.9772
2012-04-04 10:20:00,15.04,15.05,15.02,15.04,1031836.5407460204,5.7509,5.7547,5.7432,5.7509,1031836.5407
2012-04-04 10:25:00,15.04,15.04,15.0,15.01,714183.891660727,5.7509,5.7509,5.7356,5.7394,714183.8917
2012-04-04 10:30:00,15.02,15.02,15.0,15.0,371584.6994535519,5.7432,5.7432,5.7356,5.7356,371584.6995
2012-04-04 10:35:00,15.0,15.01,14.98,14.98,1148016.155856498,5.7356,5.7394,5.7279,5.7279,1148016.1559
2012-04-04 10:40:00,14.98,14.99,14.95,14.99,713471.1332858162,5.7279,5.7317,5.7165,5.7317,713471.1333
2012-04-04 10:45:00,14.99,15.03,14.99,15.02,616060.8220479924,5.7317,5.747,5.7317,5.7432,616060.822
2012-04-04 10:50:00,15.02,15.03,15.0,15.01,453551.912568306,5.7432,5.747,5.7356,5.7394,453551.9126
2012-04-04 10:55:00,15.01,15.01,14.95,14.95,631741.5062960323,5.7394,5.7394,5.7165,5.7165,631741.5063
2012-04-04 11:00:00,14.95,14.98,14.94,14.97,1112615.823235923,5.7165,5.7279,5.7126,5.7241,1112615.8232
2012-04-04 11:05:00,14.97,15.03,14.97,15.03,470420.5274411974,5.7241,5.747,5.7241,5.747,470420.5274
2012-04-04 11:10:00,15.03,15.04,15.0,15.01,360893.3238298884,5.747,5.7509,5.7356,5.7394,360893.3238
2012-04-04 11:15:00,15.01,15.02,14.99,15.01,222380.6129722024,5.7394,5.7432,5.7317,5.7394,222380.613
2012-04-04 11:20:00,15.01,15.01,14.98,15.01,234259.9192207175,5.7394,5.7394,5.7279,5.7394,234259.9192
2012-04-04 11:25:00,15.01,15.01,14.98,14.98,253741.98146828223,5.7394,5.7394,5.7279,5.7279,253741.9815
2012-04-04 11:30:00,14.98,15.03,14.98,15.02,580898.0755523877,5.7279,5.747,5.7279,5.7432,580898.0756
2012-04-04 11:35:00,15.01,15.03,15.01,15.01,326680.9218341649,5.7394,5.747,5.7394,5.7394,326680.9218
2012-04-04 11:40:00,15.01,15.03,15.01,15.03,231884.0579710145,5.7394,5.747,5.7394,5.747,231884.058
2012-04-04 11:45:00,15.02,15.03,14.99,14.99,112140.6509859824,5.7432,5.747,5.7317,5.7317,112140.651
2012-04-04 11:50:00,14.99,14.99,14.98,14.99,257305.7733428368,5.7317,5.7317,5.7279,5.7317,257305.7733
2012-04-04 11:55:00,14.99,14.99,14.97,14.97,243050.6058446187,5.7317,5.7317,5.7241,5.7241,243050.6058
2012-04-04 12:00:00,14.97,14.98,14.96,14.97,101449.27536231883,5.7241,5.7279,5.7203,5.7241,101449.2754
2012-04-04 12:05:00,14.98,14.98,14.97,14.98,138037.53860774531,5.7279,5.7279,5.7241,5.7279,138037.5386
2012-04-04 12:10:00,14.98,14.99,14.98,14.98,290330.2447137087,5.7279,5.7317,5.7279,5.7279,290330.2447
2012-04-04 12:15:00,14.98,15.0,14.98,14.99,105013.06723687336,5.7279,5.7356,5.7279,5.7317,105013.0672
2012-04-04 12:20:00,15.0,15.0,14.97,14.97,270610.5963411737,5.7356,5.7356,5.7241,5.7241,270610.5963
2012-04-04 12:25:00,14.97,14.97,14.95,14.96,131622.71323354717,5.7241,5.7241,5.7165,5.7203,131622.7132
2012-04-04 12:30:00,14.96,14.99,14.95,14.99,238061.2972202424,5.7203,5.7317,5.7165,5.7317,238061.2972
2012-04-04 12:35:00,14.99,15.02,14.99,15.02,177001.6631028748,5.7317,5.7432,5.7317,5.7432,177001.6631
2012-04-04 12:40:00,15.02,15.04,15.02,15.03,289379.9002138275,5.7432,5.7509,5.7432,5.747,289379.9002
2012-04-04 12:45:00,15.04,15.04,15.02,15.03,221430.2684723212,5.7509,5.7509,5.7432,5.747,221430.2685
2012-04-04 12:50:00,15.03,15.04,14.99,15.0,176764.0769779045,5.747,5.7509,5.7317,5.7356,176764.077
2012-04-04 12:55:00,15.0,15.0,14.95,14.95,169636.49322879544,5.7356,5.7356,5.7165,5.7165,169636.4932
2012-04-04 13:00:00,14.95,14.96,14.95,14.95,293181.2782133524,5.7165,5.7203,5.7165,5.7165,293181.2782
2012-04-04 13:05:00,14.95,14.97,14.95,14.96,117367.54573532904,5.7165,5.7241,5.7165,5.7203,117367.5457
2012-04-04 13:10:00,14.96,14.97,14.96,14.97,100736.51698740794,5.7203,5.7241,5.7203,5.7241,100736.517
2012-04-04 13:15:00,14.97,14.98,14.96,14.97,144927.53623188406,5.7241,5.7279,5.7203,5.7241,144927.5362
2012-04-04 13:20:00,14.97,14.97,14.96,14.96,91945.83036350676,5.7241,5.7241,5.7203,5.7203,91945.8304
2012-04-04 13:25:00,14.96,14.98,14.95,14.96,190068.8999762414,5.7203,5.7279,5.7165,5.7203,190068.9
2012-04-04 13:30:00,14.96,14.98,14.96,14.98,262532.6680921834,5.7203,5.7279,5.7203,5.7279,262532.6681
2012-04-04 13:35:00,14.98,14.98,14.95,14.95,83867.90211451652,5.7279,5.7279,5.7165,5.7165,83867.9021
2012-04-04 13:40:00,14.95,14.98,14.95,14.98,307674.0318365408,5.7165,5.7279,5.7165,5.7279,307674.0318
2012-04-04 13:45:00,14.98,14.99,14.97,14.98,225944.4048467569,5.7279,5.7317,5.7241,5.7279,225944.4048
2012-04-04 13:50:00,14.98,14.99,14.98,14.98,54644.8087431694,5.7279,5.7317,5.7279,5.7279,54644.8087
2012-04-04 13:55:00,14.98,14.98,14.97,14.98,143739.60560703254,5.7279,5.7279,5.7241,5.7279,143739.6056
2012-04-04 14:00:00,14.98,15.0,14.98,14.98,211689.23734853885,5.7279,5.7356,5.7279,5.7279,211689.2373
2012-04-04 14:05:00,14.98,15.0,14.98,14.99,181515.79947731053,5.7279,5.7356,5.7279,5.7317,181515.7995
2012-04-04 14:10:00,15.0,15.02,14.99,15.02,188168.21097647896,5.7356,5.7432,5.7317,5.7432,188168.211
2012-04-04 14:15:00,15.02,15.03,15.01,15.03,182703.73010216205,5.7432,5.747,5.7394,5.747,182703.7301
2012-04-04 14:20:00,15.03,15.03,15.01,15.01,276312.6633404609,5.747,5.747,5.7394,5.7394,276312.6633
2012-04-04 14:25:00,15.01,15.01,15.0,15.0,202898.5507246377,5.7394,5.7394,5.7356,5.7356,202898.5507
2012-04-04 14:30:00,15.0,15.01,14.98,15.01,387265.3837015918,5.7356,5.7394,5.7279,5.7394,387265.3837
2012-04-04 14:35:00,15.01,15.04,15.01,15.04,147065.8113566168,5.7394,5.7509,5.7394,5.7509,147065.8114
2012-04-04 14:40:00,15.04,15.05,15.03,15.03,238536.46947018296,5.7509,5.7547,5.747,5.747,238536.4695
2012-04-04 14:45:00,15.02,15.04,15.02,15.02,153005.46448087433,5.7432,5.7509,5.7432,5.7432,153005.4645
2012-04-04 14:50:00,15.02,15.02,15.0,15.01,183416.4884770729,5.7432,5.7432,5.7356,5.7394,183416.4885
2012-04-04 14:55:00,15.01,15.03,15.01,15.02,150867.1893561416,5.7394,5.747,5.7394,5.7432,150867.1894
2012-04-04 15:00:00,15.02,15.02,15.0,15.02,151579.9477310525,5.7432,5.7432,5.7356,5.7432,151579.9477
2012-04-04 15:05:00,15.02,15.03,15.02,15.02,214540.27084818247,5.7432,5.747,5.7432,5.7432,214540.2708
2012-04-04 15:10:00,15.02,15.04,15.02,15.02,187930.62485150868,5.7432,5.7509,5.7432,5.7432,187930.6249
2012-04-04 15:15:00,15.02,15.04,15.02,15.02,210263.72059871705,5.7432,5.7509,5.7432,5.7432,210263.7206
2012-04-04 15:20:00,15.03,15.04,15.01,15.02,329294.3692088382,5.747,5.7509,5.7394,5.7432,329294.3692
2012-04-04 15:25:00,15.02,15.04,15.02,15.03,130672.36873366596,5.7432,5.7509,5.7432,5.747,130672.3687
2012-04-04 15:30:00,15.04,15.06,15.03,15.05,379662.6277025422,5.7509,5.7585,5.747,5.7547,379662.6277
2012-04-04 15:35:00,15.05,15.06,15.04,15.06,387740.5559515325,5.7547,5.7585,5.7509,5.7585,387740.556
2012-04-04 15:40:00,15.06,15.06,15.05,15.06,567593.2525540509,5.7585,5.7585,5.7547,5.7585,567593.2526
2012-04-04 15:45:00,15.06,15.07,15.05,15.07,596816.3459253979,5.7585,5.7623,5.7547,5.7623,596816.3459
2012-04-04 15:50:00,15.07,15.07,15.04,15.06,451176.051318603,5.7623,5.7623,5.7509,5.7585,451176.0513
2012-04-04 15:55:00,15.05,15.06,15.04,15.04,511998.09931100026,5.7547,5.7585,5.7509,5.7509,511998.0993
2012-04-05 09:30:00,14.96,14.98,14.88,14.95,931575.1960085531,5.7203,5.7279,5.6897,5.7165,931575.196
2012-04-05 09:35:00,14.95,15.02,14.9,15.0,462580.1853171775,5.7165,5.7432,5.6973,5.7356,462580.1853
2012-04-05 09:40:00,15.0,15.08,14.97,15.06,380612.9722024234,5.7356,5.7662,5.7241,5.7585,380612.9722
2012-04-05 09:45:00,15.06,15.07,15.01,15.03,404846.7569493942,5.7585,5.7623,5.7394,5.747,404846.7569
2012-04-05 09:50:00,15.03,15.04,14.99,15.01,764789.7362794013,5.747,5.7509,5.7317,5.7394,764789.7363
2012-04-05 09:55:00,15.01,15.03,15.01,15.02,269660.2518412925,5.7394,5.747,5.7394,5.7432,269660.2518
2012-04-05 10:00:00,15.01,15.03,15.01,15.02,256117.84271798527,5.7394,5.747,5.7394,5.7432,256117.8427
2012-04-05 10:05:00,15.02,15.03,15.0,15.01,368733.6659539083,5.7432,5.747,5.7356,5.7394,368733.666
2012-04-05 10:10:00,15.01,15.03,15.0,15.0,459729.1518175339,5.7394,5.747,5.7356,5.7356,459729.1518
2012-04-05 10:15:00,15.0,15.01,14.95,14.96,391304.347826087,5.7356,5.7394,5.7165,5.7203,391304.3478
2012-04-05 10:20:00,14.96,14.98,14.94,14.94,268709.9073414113,5.7203,5.7279,5.7126,5.7126,268709.9073
2012-04-05 10:25:00,14.94,14.98,14.93,14.98,352340.22333095747,5.7126,5.7279,5.7088,5.7279,352340.2233
2012-04-05 10:30:00,14.98,14.99,14.97,14.98,149679.2587312901,5.7279,5.7317,5.7241,5.7279,149679.2587
2012-04-05 10:35:00,14.99,15.0,14.97,15.0,182466.1439771917,5.7317,5.7356,5.7241,5.7356,182466.144
2012-04-05 10:40:00,15.0,15.03,15.0,15.02,162033.73722974578,5.7356,5.747,5.7356,5.7432,162033.7372
2012-04-05 10:45:00,15.03,15.03,15.0,15.03,221667.8545972916,5.747,5.747,5.7356,5.747,221667.8546
2012-04-05 10:50:00,15.03,15.04,15.01,15.02,381088.144452364,5.747,5.7509,5.7394,5.7432,381088.1445
2012-04-05 10:55:00,15.02,15.04,15.01,15.04,212877.1679733904,5.7432,5.7509,5.7394,5.7509,212877.168
2012-04-05 11:00:00,15.04,15.07,15.04,15.06,162746.4956046567,5.7509,5.7623,5.7509,5.7585,162746.4956
2012-04-05 11:05:00,15.06,15.1,15.06,15.1,281064.38583986694,5.7585,5.7738,5.7585,5.7738,281064.3858
2012-04-05 11:10:00,15.1,15.1,15.08,15.08,110715.1342361606,5.7738,5.7738,5.7662,5.7662,110715.1342
2012-04-05 11:15:00,15.08,15.1,15.08,15.08,248039.914468995,5.7662,5.7738,5.7662,5.7662,248039.9145
2012-04-05 11:20:00,15.08,15.09,15.07,15.08,118317.89023521026,5.7662,5.77,5.7623,5.7662,118317.8902
2012-04-05 11:25:00,15.09,15.09,15.06,15.07,130197.19648372536,5.77,5.77,5.7585,5.7623,130197.1965
2012-04-05 11:30:00,15.07,15.09,15.06,15.07,224994.0603468757,5.7623,5.77,5.7585,5.7623,224994.0603
2012-04-05 11:35:00,15.06,15.08,15.06,15.07,146590.6391066762,5.7585,5.7662,5.7585,5.7623,146590.6391
2012-04-05 11:40:00,15.06,15.08,15.06,15.07,134948.9189831314,5.7585,5.7662,5.7585,5.7623,134948.919
2012-04-05 11:45:00,15.06,15.07,15.05,15.05,548586.3625564267,5.7585,5.7623,5.7547,5.7547,548586.3626
2012-04-05 11:50:00,15.06,15.06,15.03,15.03,261344.737467332,5.7585,5.7585,5.747,5.747,261344.7375
2012-04-05 11:55:00,15.04,15.06,15.04,15.05,133285.81610833926,5.7509,5.7585,5.7509,5.7547,133285.8161
2012-04-05 12:00:00,15.05,15.05,15.04,15.05,79828.93799002138,5.7547,5.7547,5.7509,5.7547,79828.938
2012-04-05 12:05:00,15.05,15.06,15.03,15.03,92658.58873841767,5.7547,5.7585,5.747,5.747,92658.5887
2012-04-05 12:10:00,15.03,15.05,15.03,15.04,76977.90449037777,5.747,5.7547,5.747,5.7509,76977.9045
2012-04-05 12:15:00,15.04,15.06,15.04,15.06,44191.01924447613,5.7509,5.7585,5.7509,5.7585,44191.0192
2012-04-05 12:20:00,15.05,15.05,15.04,15.04,196008.5531004989,5.7547,5.7547,5.7509,5.7509,196008.5531
2012-04-05 12:25:00,15.03,15.04,15.02,15.03,160133.04822998337,5.747,5.7509,5.7432,5.747,160133.0482
2012-04-05 12:30:00,15.03,15.05,15.02,15.05,186505.10810168687,5.747,5.7547,5.7432,5.7547,186505.1081
2012-04-05 12:35:00,15.05,15.05,15.02,15.03,97647.897362794,5.7547,5.7547,5.7432,5.747,97647.8974
2012-04-05 12:40:00,15.02,15.03,15.02,15.03,63673.08149204087,5.7432,5.747,5.7432,5.747,63673.0815
2012-04-05 12:45:00,15.03,15.03,15.01,15.01,48229.98336897125,5.747,5.747,5.7394,5.7394,48229.9834
2012-04-05 12:50:00,15.02,15.03,15.01,15.02,116654.78736041817,5.7432,5.747,5.7394,5.7432,116654.7874
2012-04-05 12:55:00,15.02,15.02,15.0,15.0,89332.38298883346,5.7432,5.7432,5.7356,5.7356,89332.383
2012-04-05 13:00:00,15.0,15.01,15.0,15.0,221905.44072226185,5.7356,5.7394,5.7356,5.7356,221905.4407
2012-04-05 13:05:00,15.0,15.0,14.99,15.0,71513.42361606083,5.7356,5.7356,5.7317,5.7356,71513.4236
2012-04-05 13:10:00,15.0,15.01,15.0,15.01,136849.6079828938,5.7356,5.7394,5.7356,5.7394,136849.608
2012-04-05 13:15:00,15.01,15.02,15.01,15.01,114991.68448562604,5.7394,5.7432,5.7394,5.7394,114991.6845
2012-04-05 13:20:00,15.01,15.02,15.01,15.01,129484.43810881444,5.7394,5.7432,5.7394,5.7394,129484.4381
2012-04-05 13:25:00,15.01,15.02,15.01,15.02,59396.53124257544,5.7394,5.7432,5.7394,5.7432,59396.5312
2012-04-05 13:30:00,15.01,15.01,15.01,15.01,50130.67236873367,5.7394,5.7394,5.7394,5.7394,50130.6724
2012-04-05 13:35:00,15.01,15.02,15.01,15.02,89569.96911380376,5.7394,5.7432,5.7394,5.7432,89569.9691
2012-04-05 13:40:00,15.01,15.02,15.0,15.01,156569.25635542884,5.7394,5.7432,5.7356,5.7394,156569.2564
2012-04-05 13:45:00,15.01,15.01,14.98,14.98,80541.69636493229,5.7394,5.7394,5.7279,5.7279,80541.6964
2012-04-05 13:50:00,14.98,15.0,14.98,15.0,98835.82798764552,5.7279,5.7356,5.7279,5.7356,98835.828
2012-04-05 13:55:00,15.0,15.01,14.98,15.01,66048.94274174389,5.7356,5.7394,5.7279,5.7394,66048.9427
2012-04-05 14:00:00,15.01,15.01,14.99,14.99,84343.07436445712,5.7394,5.7394,5.7317,5.7317,84343.0744
2012-04-05 14:05:00,14.99,15.0,14.99,15.0,80541.69636493229,5.7317,5.7356,5.7317,5.7356,80541.6964
2012-04-05 14:10:00,15.0,15.01,14.99,14.99,109289.6174863388,5.7356,5.7394,5.7317,5.7317,109289.6175
2012-04-05 14:15:00,14.99,15.01,14.99,14.99,244238.5364694702,5.7317,5.7394,5.7317,5.7317,244238.5365
2012-04-05 14:20:00,14.99,15.0,14.98,14.98,123069.6127346163,5.7317,5.7356,5.7279,5.7279,123069.6127
2012-04-05 14:25:00,14.98,14.98,14.96,14.97,186029.93585174627,5.7279,5.7279,5.7203,5.7241,186029.9359
2012-04-05 14:30:00,14.98,14.99,14.97,14.98,256830.6010928962,5.7279,5.7317,5.7241,5.7279,256830.6011
2012-04-05 14:35:00,14.98,15.01,14.98,14.99,134711.3328581611,5.7279,5.7394,5.7279,5.7317,134711.3329
2012-04-05 14:40:00,14.99,15.0,14.98,14.99,63197.90924210026,5.7317,5.7356,5.7279,5.7317,63197.9092
2012-04-05 14:45:00,14.99,15.01,14.99,15.01,81492.04086481349,5.7317,5.7394,5.7317,5.7394,81492.0409
2012-04-05 14:50:00,15.01,15.01,14.99,15.01,145402.70848182467,5.7394,5.7394,5.7317,5.7394,145402.7085
2012-04-05 14:55:00,15.01,15.01,14.99,14.99,237110.95272036115,5.7394,5.7394,5.7317,5.7317,237110.9527
2012-04-05 15:00:00,14.99,15.01,14.99,15.01,90282.72748871466,5.7317,5.7394,5.7317,5.7394,90282.7275
2012-04-05 15:05:00,15.01,15.01,15.01,15.01,314564.0294606795,5.7394,5.7394,5.7394,5.7394,314564.0295
2012-04-05 15:10:00,15.0,15.0,14.98,14.99,65811.35661677358,5.7356,5.7356,5.7279,5.7317,65811.3566
2012-04-05 15:15:00,14.98,15.01,14.98,15.0,179615.11047754812,5.7279,5.7394,5.7279,5.7356,179615.1105
2012-04-05 15:20:00,14.99,15.02,14.99,15.01,229033.02447137088,5.7317,5.7432,5.7317,5.7394,229033.0245
2012-04-05 15:25:00,15.01,15.02,15.01,15.01,131385.12710857685,5.7394,5.7432,5.7394,5.7394,131385.1271
2012-04-05 15:30:00,15.01,15.02,15.0,15.01,186505.10810168687,5.7394,5.7432,5.7356,5.7394,186505.1081
2012-04-05 15:35:00,15.01,15.01,15.0,15.0,727963.8869090045,5.7394,5.7394,5.7356,5.7356,727963.8869
2012-04-05 15:40:00,15.0,15.02,15.0,15.02,219054.4072226182,5.7356,5.7432,5.7356,5.7432,219054.4072
2012-04-05 15:45:00,15.02,15.02,14.99,15.01,306248.5150867189,5.7432,5.7432,5.7317,5.7394,306248.5151
2012-04-05 15:50:00,15.01,15.02,15.0,15.01,682109.7647897362,5.7394,5.7432,5.7356,5.7394,682109.7648
2012-04-05 15:55:00,15.01,15.02,14.98,14.99,1670468.0446661916,5.7394,5.7432,5.7279,5.7317,1670468.0447
2012-04-09 09:30:00,14.95,15.06,14.92,15.06,1648847.707293894,5.7165,5.7585,5.705,5.7585,1648847.7073
2012-04-09 09:35:00,15.06,15.13,15.03,15.11,814682.8225231647,5.7585,5.7853,5.747,5.7776,814682.8225
2012-04-09 09:40:00,15.11,15.15,15.11,15.11,471846.04419101926,5.7776,5.7929,5.7776,5.7776,471846.0442
2012-04-09 09:45:00,15.11,15.14,15.06,15.07,403896.412449513,5.7776,5.7891,5.7585,5.7623,403896.4124
2012-04-09 09:50:00,15.07,15.07,15.02,15.05,414112.615823236,5.7623,5.7623,5.7432,5.7547,414112.6158
2012-04-09 09:55:00,15.05,15.12,15.05,15.11,343549.53670705634,5.7547,5.7815,5.7547,5.7776,343549.5367
2012-04-09 10:00:00,15.12,15.17,15.11,15.11,363981.9434545023,5.7815,5.8006,5.7776,5.7776,363981.9435
2012-04-09 10:05:00,15.11,15.15,15.11,15.15,247327.1560940841,5.7776,5.7929,5.7776,5.7929,247327.1561
2012-04-09 10:10:00,15.15,15.17,15.14,15.17,221430.2684723212,5.7929,5.8006,5.7891,5.8006,221430.2685
2012-04-09 10:15:00,15.17,15.22,15.17,15.22,442860.5369446424,5.8006,5.8197,5.8006,5.8197,442860.5369
2012-04-09 10:20:00,15.22,15.23,15.19,15.23,381800.90282727487,5.8197,5.8235,5.8082,5.8235,381800.9028
2012-04-09 10:25:00,15.24,15.26,15.23,15.25,396293.6564504633,5.8273,5.835,5.8235,5.8312,396293.6565
2012-04-09 10:30:00,15.24,15.24,15.22,15.22,298408.17296269897,5.8273,5.8273,5.8197,5.8197,298408.173
2012-04-09 10:35:00,15.22,15.23,15.19,15.19,187455.45260156807,5.8197,5.8235,5.8082,5.8082,187455.4526
2012-04-09 10:40:00,15.19,15.19,15.19,15.19,102399.61986220004,5.8082,5.8082,5.8082,5.8082,102399.6199
2012-04-09 10:45:00,15.19,15.23,15.18,15.23,291993.3475885008,5.8082,5.8235,5.8044,5.8235,291993.3476
2012-04-09 10:50:00,15.23,15.24,15.22,15.23,127108.57685911145,5.8235,5.8273,5.8197,5.8235,127108.5769
2012-04-09 10:55:00,15.23,15.27,15.23,15.27,186742.6942266572,5.8235,5.8388,5.8235,5.8388,186742.6942
2012-04-09 11:00:00,15.27,15.27,15.23,15.23,797576.621525303,5.8388,5.8388,5.8235,5.8235,797576.6215
2012-04-09 11:05:00,15.23,15.25,15.22,15.24,491328.106438584,5.8235,5.8312,5.8197,5.8273,491328.1064
2012-04-09 11:10:00,15.24,15.24,15.21,15.22,311712.9959610359,5.8273,5.8273,5.8159,5.8197,311712.996
2012-04-09 11:15:00,15.22,15.22,15.19,15.22,162984.08172962698,5.8197,5.8197,5.8082,5.8197,162984.0817
2012-04-09 11:20:00,15.22,15.22,15.2,15.2,235210.2637205987,5.8197,5.8197,5.812,5.812,235210.2637
2012-04-09 11:25:00,15.2,15.22,15.19,15.22,454264.67094321694,5.812,5.8197,5.8082,5.8197,454264.6709
2012-04-09 11:30:00,15.22,15.22,15.21,15.22,248990.2589688762,5.8197,5.8197,5.8159,5.8197,248990.259
2012-04-09 11:35:00,15.22,15.24,15.21,15.24,178664.76597766692,5.8197,5.8273,5.8159,5.8273,178664.766
2012-04-09 11:40:00,15.23,15.25,15.23,15.25,116417.20123544784,5.8235,5.8312,5.8235,5.8312,116417.2012
2012-04-09 11:45:00,15.25,15.3,15.24,15.3,328106.4385839867,5.8312,5.8503,5.8273,5.8503,328106.4386
2012-04-09 11:50:00,15.3,15.32,15.3,15.32,201235.4478498456,5.8503,5.8579,5.8503,5.8579,201235.4478
2012-04-09 11:55:00,15.31,15.32,15.3,15.3,218816.82109764792,5.8541,5.8579,5.8503,5.8503,218816.8211
2012-04-09 12:00:00,15.3,15.32,15.3,15.31,221430.2684723212,5.8503,5.8579,5.8503,5.8541,221430.2685
2012-04-09 12:05:00,15.31,15.31,15.3,15.31,137087.1941078641,5.8541,5.8541,5.8503,5.8541,137087.1941
2012-04-09 12:10:00,15.31,15.35,15.31,15.33,301971.9648372535,5.8541,5.8694,5.8541,5.8618,301971.9648
2012-04-09 12:15:00,15.33,15.34,15.31,15.31,435495.3670705631,5.8618,5.8656,5.8541,5.8541,435495.3671
2012-04-09 12:20:00,15.31,15.31,15.29,15.3,212877.1679733904,5.8541,5.8541,5.8465,5.8503,212877.168
2012-04-09 12:25:00,15.3,15.31,15.3,15.31,54882.3948681397,5.8503,5.8541,5.8503,5.8541,54882.3949
2012-04-09 12:30:00,15.31,15.32,15.31,15.31,221905.44072226185,5.8541,5.8579,5.8541,5.8541,221905.4407
2012-04-09 12:35:00,15.31,15.31,15.29,15.31,353052.9817058684,5.8541,5.8541,5.8465,5.8541,353052.9817
2012-04-09 12:40:00,15.31,15.31,15.28,15.3,247802.32834402472,5.8541,5.8541,5.8426,5.8503,247802.3283
2012-04-09 12:45:00,15.3,15.32,15.3,15.32,169874.07935376573,5.8503,5.8579,5.8503,5.8579,169874.0794
2012-04-09 12:50:00,15.32,15.32,15.31,15.31,61772.39249227845,5.8579,5.8579,5.8541,5.8541,61772.3925
2012-04-09 12:55:00,15.31,15.31,15.29,15.3,130434.78260869563,5.8541,5.8541,5.8465,5.8503,130434.7826
2012-04-09 13:00:00,15.3,15.3,15.29,15.29,78403.42124019958,5.8503,5.8503,5.8465,5.8465,78403.4212
2012-04-09 13:05:00,15.29,15.3,15.29,15.29,77928.24899025897,5.8465,5.8503,5.8465,5.8465,77928.249
2012-04-09 13:10:00,15.29,15.29,15.28,15.29,109289.6174863388,5.8465,5.8465,5.8426,5.8465,109289.6175
2012-04-09 13:15:00,15.29,15.3,15.29,15.29,74602.04324067474,5.8465,5.8503,5.8465,5.8465,74602.0432
2012-04-09 13:20:00,15.29,15.29,15.25,15.25,360655.737704918,5.8465,5.8465,5.8312,5.8312,360655.7377
2012-04-09 13:25:00,15.26,15.26,15.23,15.23,192919.93347588505,5.835,5.835,5.8235,5.8235,192919.9335
2012-04-09 13:30:00,15.23,15.26,15.23,15.26,224281.30197196483,5.8235,5.835,5.8235,5.835,224281.302
2012-04-09 13:35:00,15.26,15.28,15.25,15.28,192682.3473509147,5.835,5.8426,5.8312,5.8426,192682.3474
2012-04-09 13:40:00,15.28,15.29,15.27,15.29,559990.4965550012,5.8426,5.8465,5.8388,5.8465,559990.4966
2012-04-09 13:45:00,15.29,15.32,15.29,15.32,258256.117842718,5.8465,5.8579,5.8465,5.8579,258256.1178
2012-04-09 13:50:00,15.32,15.32,15.29,15.31,187455.45260156807,5.8579,5.8579,5.8465,5.8541,187455.4526
2012-04-09 13:55:00,15.31,15.33,15.31,15.33,153005.46448087433,5.8541,5.8618,5.8541,5.8618,153005.4645
2012-04-09 14:00:00,15.33,15.33,15.3,15.3,176051.3186029936,5.8618,5.8618,5.8503,5.8503,176051.3186
2012-04-09 14:05:00,15.3,15.3,15.29,15.3,177952.007602756,5.8503,5.8503,5.8465,5.8503,177952.0076
2012-04-09 14:10:00,15.3,15.3,15.29,15.3,201710.62009978617,5.8503,5.8503,5.8465,5.8503,201710.6201
2012-04-09 14:15:00,15.3,15.32,15.3,15.32,159657.87598004277,5.8503,5.8579,5.8503,5.8579,159657.876
2012-04-09 14:20:00,15.32,15.35,15.32,15.35,267997.1489665004,5.8579,5.8694,5.8579,5.8694,267997.149
2012-04-09 14:25:00,15.35,15.35,15.33,15.34,245664.053219292,5.8694,5.8694,5.8618,5.8656,245664.0532
2012-04-09 14:30:00,15.34,15.34,15.29,15.3,431693.9890710383,5.8656,5.8656,5.8465,5.8503,431693.9891
2012-04-09 14:35:00,15.29,15.33,15.29,15.31,187455.45260156807,5.8465,5.8618,5.8465,5.8541,187455.4526
2012-04-09 14:40:00,15.32,15.32,15.31,15.32,111427.89261107153,5.8579,5.8579,5.8541,5.8579,111427.8926
2012-04-09 14:45:00,15.32,15.34,15.32,15.34,113566.16773580424,5.8579,5.8656,5.8579,5.8656,113566.1677
2012-04-09 14:50:00,15.34,15.35,15.33,15.34,140888.57210738893,5.8656,5.8694,5.8618,5.8656,140888.5721
2012-04-09 14:55:00,15.34,15.35,15.34,15.34,194107.8641007365,5.8656,5.8694,5.8656,5.8656,194107.8641
2012-04-09 15:00:00,15.35,15.35,15.34,15.34,149441.6726063198,5.8694,5.8694,5.8656,5.8656,149441.6726
2012-04-09 15:05:00,15.34,15.35,15.33,15.34,230696.12734616292,5.8656,5.8694,5.8618,5.8656,230696.1273
2012-04-09 15:10:00,15.34,15.34,15.33,15.33,296745.07008790685,5.8656,5.8656,5.8618,5.8618,296745.0701
2012-04-09 15:15:00,15.33,15.35,15.33,15.35,281539.5580898076,5.8618,5.8694,5.8618,5.8694,281539.5581
2012-04-09 15:20:00,15.35,15.35,15.32,15.32,405084.3430743645,5.8694,5.8694,5.8579,5.8579,405084.3431
2012-04-09 15:25:00,15.32,15.34,15.32,15.32,254929.91209313367,5.8579,5.8656,5.8579,5.8579,254929.9121
2012-04-09 15:30:00,15.32,15.32,15.3,15.31,298645.7590876693,5.8579,5.8579,5.8503,5.8541,298645.7591
2012-04-09 15:35:00,15.31,15.31,15.29,15.3,314564.0294606795,5.8541,5.8541,5.8465,5.8503,314564.0295
2012-04-09 15:40:00,15.3,15.3,15.28,15.28,397244.0009503445,5.8503,5.8503,5.8426,5.8426,397244.001
2012-04-09 15:45:00,15.29,15.29,15.27,15.27,648847.707293894,5.8465,5.8465,5.8388,5.8388,648847.7073
2012-04-09 15:50:00,15.27,15.31,15.27,15.3,839866.9517700167,5.8388,5.8541,5.8388,5.8503,839866.9518
2012-04-09 15:55:00,15.3,15.31,15.28,15.28,1037538.6077453076,5.8503,5.8541,5.8426,5.8426,1037538.6077
2012-04-10 09:30:00,15.22,15.35,15.19,15.35,918032.786885246,5.8197,5.8694,5.8082,5.8694,918032.7869
2012-04-10 09:35:00,15.35,15.41,15.35,15.4,566405.3219291994,5.8694,5.8923,5.8694,5.8885,566405.3219
2012-04-10 09:40:00,15.4,15.43,15.39,15.43,459966.7379425042,5.8885,5.9,5.8847,5.9,459966.7379
2012-04-10 09:45:00,15.43,15.43,15.36,15.37,589451.1760513186,5.9,5.9,5.8732,5.877,589451.1761
2012-04-10 09:50:00,15.37,15.37,15.33,15.34,340223.3309574721,5.877,5.877,5.8618,5.8656,340223.331
2012-04-10 09:55:00,15.34,15.37,15.32,15.36,329769.54145877884,5.8656,5.877,5.8579,5.8732,329769.5415
2012-04-10 10:00:00,15.37,15.38,15.28,15.3,459016.39344262297,5.877,5.8809,5.8426,5.8503,459016.3934
2012-04-10 10:05:00,15.3,15.32,15.28,15.3,356854.3597053932,5.8503,5.8579,5.8426,5.8503,356854.3597
2012-04-10 10:10:00,15.3,15.32,15.27,15.3,304822.9983368971,5.8503,5.8579,5.8388,5.8503,304822.9983
2012-04-10 10:15:00,15.3,15.3,15.26,15.27,153955.80898075554,5.8503,5.8503,5.835,5.8388,153955.809
2012-04-10 10:20:00,15.27,15.27,15.19,15.2,527678.7835590402,5.8388,5.8388,5.8082,5.812,527678.7836
2012-04-10 10:25:00,15.2,15.24,15.2,15.24,296745.07008790685,5.812,5.8273,5.812,5.8273,296745.0701
2012-04-10 10:30:00,15.24,15.26,15.22,15.24,169398.90710382513,5.8273,5.835,5.8197,5.8273,169398.9071
2012-04-10 10:35:00,15.24,15.25,15.22,15.25,111427.89261107153,5.8273,5.8312,5.8197,5.8312,111427.8926
2012-04-10 10:40:00,15.25,15.26,15.22,15.24,235447.84984556903,5.8312,5.835,5.8197,5.8273,235447.8498
2012-04-10 10:45:00,15.24,15.27,15.22,15.23,190781.6583511523,5.8273,5.8388,5.8197,5.8235,190781.6584
2012-04-10 10:50:00,15.24,15.24,15.21,15.23,131385.12710857685,5.8273,5.8273,5.8159,5.8235,131385.1271
2012-04-10 10:55:00,15.23,15.23,15.18,15.22,212401.9957234497,5.8235,5.8235,5.8044,5.8197,212401.9957
2012-04-10 11:00:00,15.22,15.24,15.2,15.23,198622.00047517224,5.8197,5.8273,5.812,5.8235,198622.0005
2012-04-10 11:05:00,15.23,15.24,15.21,15.23,77928.24899025897,5.8235,5.8273,5.8159,5.8235,77928.249
2012-04-10 11:10:00,15.23,15.24,15.19,15.2,178902.3521026372,5.8235,5.8273,5.8082,5.812,178902.3521
2012-04-10 11:15:00,15.19,15.2,15.17,15.18,135661.6773580423,5.8082,5.812,5.8006,5.8044,135661.6774
2012-04-10 11:20:00,15.18,15.18,15.15,15.17,131622.71323354717,5.8044,5.8044,5.7929,5.8006,131622.7132
2012-04-10 11:25:00,15.17,15.19,15.17,15.18,96459.96673794252,5.8006,5.8082,5.8006,5.8044,96459.9667
2012-04-10 11:30:00,15.17,15.19,15.17,15.18,57495.84224281302,5.8006,5.8082,5.8006,5.8044,57495.8422
2012-04-10 11:35:00,15.17,15.18,15.16,15.18,140175.81373247804,5.8006,5.8044,5.7967,5.8044,140175.8137
2012-04-10 11:40:00,15.18,15.19,15.17,15.18,167023.04585412212,5.8044,5.8082,5.8006,5.8044,167023.0459
2012-04-10 11:45:00,15.18,15.2,15.18,15.19,383226.4195770967,5.8044,5.812,5.8044,5.8082,383226.4196
2012-04-10 11:50:00,15.19,15.2,15.09,15.1,507246.37681159424,5.8082,5.812,5.77,5.7738,507246.3768
2012-04-10 11:55:00,15.1,15.11,15.06,15.1,403183.65407460206,5.7738,5.7776,5.7585,5.7738,403183.6541
2012-04-10 12:00:00,15.09,15.09,15.07,15.07,154668.56735566643,5.77,5.77,5.7623,5.7623,154668.5674
2012-04-10 12:05:00,15.07,15.08,15.02,15.03,346638.15633167024,5.7623,5.7662,5.7432,5.747,346638.1563
2012-04-10 12:10:00,15.03,15.03,14.98,15.0,462342.5991922072,5.747,5.747,5.7279,5.7356,462342.5992
2012-04-10 12:15:00,15.0,15.02,14.98,15.01,650748.3962936564,5.7356,5.7432,5.7279,5.7394,650748.3963
2012-04-10 12:20:00,15.01,15.01,14.98,14.99,288904.7279638869,5.7394,5.7394,5.7279,5.7317,288904.728
2012-04-10 12:25:00,14.99,15.01,14.98,15.01,181278.21335234024,5.7317,5.7394,5.7279,5.7394,181278.2134
2012-04-10 12:30:00,15.01,15.02,14.98,14.98,494179.1399382276,5.7394,5.7432,5.7279,5.7279,494179.1399
2012-04-10 12:35:00,14.98,14.99,14.95,14.96,464005.7020669993,5.7279,5.7317,5.7165,5.7203,464005.7021
2012-04-10 12:40:00,14.96,14.99,14.96,14.99,340698.5032074127,5.7203,5.7317,5.7203,5.7317,340698.5032
2012-04-10 12:45:00,14.99,14.99,14.97,14.97,345687.81183178903,5.7317,5.7317,5.7241,5.7241,345687.8118
2012-04-10 12:50:00,14.98,14.98,14.95,14.97,201473.0339748159,5.7279,5.7279,5.7165,5.7241,201473.034
2012-04-10 12:55:00,14.97,15.0,14.96,15.0,275124.7327156094,5.7241,5.7356,5.7203,5.7356,275124.7327
2012-04-10 13:00:00,14.99,15.0,14.97,14.99,256117.84271798527,5.7317,5.7356,5.7241,5.7317,256117.8427
2012-04-10 13:05:00,15.0,15.0,14.98,14.98,171537.18222855785,5.7356,5.7356,5.7279,5.7279,171537.1822
2012-04-10 13:10:00,14.98,14.99,14.95,14.97,138037.53860774531,5.7279,5.7317,5.7165,5.7241,138037.5386
2012-04-10 13:15:00,14.97,14.97,14.94,14.95,528629.1280589214,5.7241,5.7241,5.7126,5.7165,528629.1281
2012-04-10 13:20:00,14.95,14.98,14.95,14.97,164172.0123544785,5.7165,5.7279,5.7165,5.7241,164172.0124
2012-04-10 13:25:00,14.97,14.99,14.95,14.98,123307.1988595866,5.7241,5.7317,5.7165,5.7279,123307.1989
2012-04-10 13:30:00,14.98,14.98,14.94,14.95,370159.1827037301,5.7279,5.7279,5.7126,5.7165,370159.1827
2012-04-10 13:35:00,14.95,14.96,14.94,14.95,212401.9957234497,5.7165,5.7203,5.7126,5.7165,212401.9957
2012-04-10 13:40:00,14.95,14.97,14.94,14.97,331432.6443335709,5.7165,5.7241,5.7126,5.7241,331432.6443
2012-04-10 13:45:00,14.97,15.0,14.97,14.98,356854.3597053932,5.7241,5.7356,5.7241,5.7279,356854.3597
2012-04-10 13:50:00,14.98,14.98,14.95,14.96,187930.62485150868,5.7279,5.7279,5.7165,5.7203,187930.6249
2012-04-10 13:55:00,14.96,14.98,14.95,14.95,220242.33784746967,5.7203,5.7279,5.7165,5.7165,220242.3378
2012-04-10 14:00:00,14.95,14.98,14.94,14.96,283677.83321454027,5.7165,5.7279,5.7126,5.7203,283677.8332
2012-04-10 14:05:00,14.96,14.98,14.94,14.98,250178.18959372773,5.7203,5.7279,5.7126,5.7279,250178.1896
2012-04-10 14:10:00,14.98,14.98,14.95,14.96,200997.86172487529,5.7279,5.7279,5.7165,5.7203,200997.8617
2012-04-10 14:15:00,14.96,14.97,14.94,14.96,292230.9337134712,5.7203,5.7241,5.7126,5.7203,292230.9337
2012-04-10 14:20:00,14.96,14.96,14.92,14.93,372772.63007840345,5.7203,5.7203,5.705,5.7088,372772.6301
2012-04-10 14:25:00,14.93,14.95,14.91,14.95,229745.78284628177,5.7088,5.7165,5.7012,5.7165,229745.7828
2012-04-10 14:30:00,14.95,14.96,14.9,14.92,233309.5747208363,5.7165,5.7203,5.6973,5.705,233309.5747
2012-04-10 14:35:00,14.92,14.94,14.88,14.89,251366.12021857925,5.705,5.7126,5.6897,5.6935,251366.1202
2012-04-10 14:40:00,14.89,14.93,14.89,14.93,207412.68709907343,5.6935,5.7088,5.6935,5.7088,207412.6871
2012-04-10 14:45:00,14.93,14.95,14.93,14.94,147303.39748158708,5.7088,5.7165,5.7088,5.7126,147303.3975
2012-04-10 14:50:00,14.95,14.95,14.93,14.95,116654.78736041817,5.7165,5.7165,5.7088,5.7165,116654.7874
2012-04-10 14:55:00,14.95,14.95,14.93,14.94,162271.3233547161,5.7165,5.7165,5.7088,5.7126,162271.3234
2012-04-10 15:00:00,14.94,14.94,14.9,14.9,207412.68709907343,5.7126,5.7126,5.6973,5.6973,207412.6871
2012-04-10 15:05:00,14.9,14.93,14.87,14.9,333808.50558327395,5.6973,5.7088,5.6859,5.6973,333808.5056
2012-04-10 15:10:00,14.9,14.9,14.87,14.87,184842.00522689475,5.6973,5.6973,5.6859,5.6859,184842.0052
2012-04-10 15:15:00,14.87,14.9,14.86,14.89,306723.6873366595,5.6859,5.6973,5.682,5.6935,306723.6873
2012-04-10 15:20:00,14.89,14.9,14.87,14.87,200285.1033499644,5.6935,5.6973,5.6859,5.6859,200285.1033
2012-04-10 15:25:00,14.87,14.91,14.87,14.91,278688.524590164,5.6859,5.7012,5.6859,5.7012,278688.5246
2012-04-10 15:30:00,14.9,14.95,14.9,14.92,327156.0940841055,5.6973,5.7165,5.6973,5.705,327156.0941
2012-04-10 15:35:00,14.92,14.94,14.92,14.93,385127.1085768591,5.705,5.7126,5.705,5.7088,385127.1086
2012-04-10 15:40:00,14.93,14.94,14.9,14.91,341648.8477072939,5.7088,5.7126,5.6973,5.7012,341648.8477
2012-04-10 15:45:00,14.92,14.93,14.9,14.92,438346.4005702067,5.705,5.7088,5.6973,5.705,438346.4006
2012-04-10 15:50:00,14.92,14.94,14.9,14.94,1153005.4644808744,5.705,5.7126,5.6973,5.7126,1153005.4645
2012-04-10 15:55:00,14.94,14.95,14.92,14.93,1670230.4585412212,5.7126,5.7165,5.705,5.7088,1670230.4585
2012-04-11 09:30:00,15.09,15.13,15.04,15.13,764076.9779044904,5.77,5.7853,5.7509,5.7853,764076.9779
2012-04-11 09:35:00,15.13,15.14,15.07,15.07,323117.12995961035,5.7853,5.7891,5.7623,5.7623,323117.13
2012-04-11 09:40:00,15.07,15.2,15.03,15.16,799952.482775006,5.7623,5.812,5.747,5.7967,799952.4828
2012-04-11 09:45:00,15.17,15.23,15.16,15.22,607745.3076740318,5.8006,5.8235,5.7967,5.8197,607745.3077
2012-04-11 09:50:00,15.22,15.22,15.11,15.13,464480.8743169399,5.8197,5.8197,5.7776,5.7853,464480.8743
2012-04-11 09:55:00,15.13,15.16,15.09,15.1,385839.86695177,5.7853,5.7967,5.77,5.7738,385839.867
2012-04-11 10:00:00,15.11,15.15,15.1,15.14,358042.2903302447,5.7776,5.7929,5.7738,5.7891,358042.2903
2012-04-11 10:05:00,15.14,15.14,15.09,15.11,273936.80209075793,5.7891,5.7891,5.77,5.7776,273936.8021
2012-04-11 10:10:00,15.11,15.14,15.11,15.13,167735.80422903303,5.7776,5.7891,5.7776,5.7853,167735.8042
2012-04-11 10:15:00,15.13,15.16,15.13,15.15,331907.81658351154,5.7853,5.7967,5.7853,5.7929,331907.8166
2012-04-11 10:20:00,15.16,15.17,15.11,15.13,276550.2494654312,5.7967,5.8006,5.7776,5.7853,276550.2495
2012-04-11 10:25:00,15.13,15.14,15.11,15.12,227369.9215965788,5.7853,5.7891,5.7776,5.7815,227369.9216
2012-04-11 10:30:00,15.11,15.16,15.11,15.16,325255.4050843431,5.7776,5.7967,5.7776,5.7967,325255.4051
2012-04-11 10:35:00,15.16,15.16,15.13,15.13,262532.6680921834,5.7967,5.7967,5.7853,5.7853,262532.6681
2012-04-11 10:40:00,15.14,15.15,15.12,15.14,219291.9933475885,5.7891,5.7929,5.7815,5.7891,219291.9933
2012-04-11 10:45:00,15.14,15.17,15.14,15.14,174863.38797814207,5.7891,5.8006,5.7891,5.7891,174863.388
2012-04-11 10:50:00,15.14,15.17,15.14,15.14,138037.53860774531,5.7891,5.8006,5.7891,5.7891,138037.5386
2012-04-11 10:55:00,15.14,15.17,15.13,15.17,189593.7277263008,5.7891,5.8006,5.7853,5.8006,189593.7277
2012-04-11 11:00:00,15.17,15.19,15.15,15.19,141126.15823235924,5.8006,5.8082,5.7929,5.8082,141126.1582
2012-04-11 11:05:00,15.19,15.19,15.16,15.19,236398.19434545023,5.8082,5.8082,5.7967,5.8082,236398.1943
2012-04-11 11:10:00,15.19,15.2,15.15,15.16,205274.4119743407,5.8082,5.812,5.7929,5.7967,205274.412
2012-04-11 11:15:00,15.16,15.16,15.14,15.15,151579.9477310525,5.7967,5.7967,5.7891,5.7929,151579.9477
2012-04-11 11:20:00,15.15,15.15,15.12,15.15,147303.39748158708,5.7929,5.7929,5.7815,5.7929,147303.3975
2012-04-11 11:25:00,15.15,15.15,15.13,15.13,106200.99786172489,5.7929,5.7929,5.7853,5.7853,106200.9979
2012-04-11 11:30:00,15.13,15.17,15.13,15.17,70800.66524114992,5.7853,5.8006,5.7853,5.8006,70800.6652
2012-04-11 11:35:00,15.17,15.17,15.15,15.16,89332.38298883346,5.8006,5.8006,5.7929,5.7967,89332.383
2012-04-11 11:40:00,15.16,15.17,15.11,15.13,96459.96673794252,5.7967,5.8006,5.7776,5.7853,96459.9667
2012-04-11 11:45:00,15.13,15.14,15.12,15.12,147778.56973152768,5.7853,5.7891,5.7815,5.7815,147778.5697
2012-04-11 11:50:00,15.12,15.14,15.12,15.14,141126.15823235924,5.7815,5.7891,5.7815,5.7891,141126.1582
2012-04-11 11:55:00,15.14,15.15,15.12,15.13,462342.5991922072,5.7891,5.7929,5.7815,5.7853,462342.5992
2012-04-11 12:00:00,15.13,15.14,15.12,15.12,217391.30434782608,5.7853,5.7891,5.7815,5.7815,217391.3043
2012-04-11 12:05:00,15.13,15.14,15.11,15.12,143977.19173200286,5.7853,5.7891,5.7776,5.7815,143977.1917
2012-04-11 12:10:00,15.13,15.14,15.12,15.14,79591.35186505108,5.7853,5.7891,5.7815,5.7891,79591.3519
2012-04-11 12:15:00,15.14,15.15,15.13,15.13,147540.9836065574,5.7891,5.7929,5.7853,5.7853,147540.9836
2012-04-11 12:20:00,15.13,15.14,15.11,15.14,93608.93323829888,5.7853,5.7891,5.7776,5.7891,93608.9332
2012-04-11 12:25:00,15.14,15.14,15.13,15.14,95272.036113091,5.7891,5.7891,5.7853,5.7891,95272.0361
2012-04-11 12:30:00,15.14,15.15,15.14,15.14,132810.64385839866,5.7891,5.7929,5.7891,5.7891,132810.6439
2012-04-11 12:35:00,15.14,15.15,15.12,15.14,52031.36136849608,5.7891,5.7929,5.7815,5.7891,52031.3614
2012-04-11 12:40:00,15.14,15.14,15.12,15.12,80066.52411499168,5.7891,5.7891,5.7815,5.7815,80066.5241
2012-04-11 12:45:00,15.12,15.14,15.12,15.13,90995.48586362557,5.7815,5.7891,5.7815,5.7853,90995.4859
2012-04-11 12:50:00,15.12,15.14,15.11,15.14,166785.45972915183,5.7815,5.7891,5.7776,5.7891,166785.4597
2012-04-11 12:55:00,15.14,15.14,15.13,15.13,53694.4642432882,5.7891,5.7891,5.7853,5.7853,53694.4642
2012-04-11 13:00:00,15.13,15.13,15.11,15.13,129484.43810881444,5.7853,5.7853,5.7776,5.7853,129484.4381
2012-04-11 13:05:00,15.13,15.14,15.12,15.13,146828.22523164647,5.7853,5.7891,5.7815,5.7853,146828.2252
2012-04-11 13:10:00,15.13,15.13,15.09,15.1,98360.65573770492,5.7853,5.7853,5.77,5.7738,98360.6557
2012-04-11 13:15:00,15.1,15.11,15.1,15.1,63673.08149204087,5.7738,5.7776,5.7738,5.7738,63673.0815
2012-04-11 13:20:00,15.1,15.11,15.08,15.09,86956.52173913043,5.7738,5.7776,5.7662,5.77,86956.5217
2012-04-11 13:25:00,15.09,15.09,15.07,15.09,48229.98336897125,5.77,5.77,5.7623,5.77,48229.9834
2012-04-11 13:30:00,15.1,15.1,15.07,15.09,143502.01948206226,5.7738,5.7738,5.7623,5.77,143502.0195
2012-04-11 13:35:00,15.09,15.09,15.07,15.09,98835.82798764552,5.77,5.77,5.7623,5.77,98835.828
2012-04-11 13:40:00,15.09,15.1,15.08,15.09,110239.96198622,5.77,5.7738,5.7662,5.77,110239.962
2012-04-11 13:45:00,15.09,15.09,15.07,15.09,98123.06961273462,5.77,5.77,5.7623,5.77,98123.0696
2012-04-11 13:50:00,15.09,15.1,15.07,15.08,197196.48372535044,5.77,5.7738,5.7623,5.7662,197196.4837
2012-04-11 13:55:00,15.08,15.09,15.08,15.09,70800.66524114992,5.7662,5.77,5.7662,5.77,70800.6652
2012-04-11 14:00:00,15.09,15.09,15.06,15.06,168686.14872891424,5.77,5.77,5.7585,5.7585,168686.1487
2012-04-11 14:05:00,15.06,15.07,15.03,15.05,213114.75409836063,5.7585,5.7623,5.747,5.7547,213114.7541
2012-04-11 14:10:00,15.05,15.06,15.02,15.05,191019.2444761226,5.7547,5.7585,5.7432,5.7547,191019.2445
2012-04-11 14:15:00,15.05,15.06,15.05,15.06,114041.33998574484,5.7547,5.7585,5.7547,5.7585,114041.34
2012-04-11 14:20:00,15.06,15.09,15.06,15.08,117367.54573532904,5.7585,5.77,5.7585,5.7662,117367.5457
2012-04-11 14:25:00,15.08,15.09,15.07,15.09,214302.68472321212,5.7662,5.77,5.7623,5.77,214302.6847
2012-04-11 14:30:00,15.09,15.09,15.03,15.03,297933.0007127584,5.77,5.77,5.747,5.747,297933.0007
2012-04-11 14:35:00,15.03,15.04,15.02,15.03,343311.950582086,5.747,5.7509,5.7432,5.747,343311.9506
2012-04-11 14:40:00,15.03,15.03,15.02,15.03,152767.87835590402,5.747,5.747,5.7432,5.747,152767.8784
2012-04-11 14:45:00,15.02,15.06,15.02,15.06,115942.02898550723,5.7432,5.7585,5.7432,5.7585,115942.029
2012-04-11 14:50:00,15.06,15.06,15.04,15.05,109052.0313613685,5.7585,5.7585,5.7509,5.7547,109052.0314
2012-04-11 14:55:00,15.05,15.07,15.04,15.05,165597.5291043003,5.7547,5.7623,5.7509,5.7547,165597.5291
2012-04-11 15:00:00,15.05,15.06,15.05,15.06,186980.28035162747,5.7547,5.7585,5.7547,5.7585,186980.2804
2012-04-11 15:05:00,15.06,15.06,15.04,15.05,118317.89023521026,5.7585,5.7585,5.7509,5.7547,118317.8902
2012-04-11 15:10:00,15.04,15.05,15.02,15.03,125207.88785934902,5.7509,5.7547,5.7432,5.747,125207.8879
2012-04-11 15:15:00,15.02,15.04,15.02,15.04,154906.15348063674,5.7432,5.7509,5.7432,5.7509,154906.1535
2012-04-11 15:20:00,15.04,15.04,15.01,15.01,364457.1157044429,5.7509,5.7509,5.7394,5.7394,364457.1157
2012-04-11 15:25:00,15.02,15.03,15.01,15.01,143977.19173200286,5.7432,5.747,5.7394,5.7394,143977.1917
2012-04-11 15:30:00,15.01,15.04,15.01,15.04,256830.6010928962,5.7394,5.7509,5.7394,5.7509,256830.6011
2012-04-11 15:35:00,15.03,15.04,15.02,15.04,280351.6274649561,5.747,5.7509,5.7432,5.7509,280351.6275
2012-04-11 15:40:00,15.04,15.05,15.03,15.03,214540.27084818247,5.7509,5.7547,5.747,5.747,214540.2708
2012-04-11 15:45:00,15.03,15.05,15.03,15.04,280351.6274649561,5.747,5.7547,5.747,5.7509,280351.6275
2012-04-11 15:50:00,15.04,15.07,15.03,15.06,441197.4340698503,5.7509,5.7623,5.747,5.7585,441197.4341
2012-04-11 15:55:00,15.06,15.07,15.05,15.05,663578.0470420527,5.7585,5.7623,5.7547,5.7547,663578.047
2012-04-12 09:30:00,15.12,15.15,15.1,15.14,244951.2948443811,5.7815,5.7929,5.7738,5.7891,244951.2948
2012-04-12 09:35:00,15.14,15.17,15.1,15.11,120931.3376098836,5.7891,5.8006,5.7738,5.7776,120931.3376
2012-04-12 09:40:00,15.12,15.15,15.1,15.14,420765.0273224044,5.7815,5.7929,5.7738,5.7891,420765.0273
2012-04-12 09:45:00,15.14,15.19,15.11,15.18,322166.78545972914,5.7891,5.8082,5.7776,5.8044,322166.7855
2012-04-12 09:50:00,15.17,15.21,15.16,15.19,193632.6918507959,5.8006,5.8159,5.7967,5.8082,193632.6919
2012-04-12 09:55:00,15.2,15.24,15.19,15.24,148491.3281064386,5.812,5.8273,5.8082,5.8273,148491.3281
2012-04-12 10:00:00,15.23,15.26,15.21,15.24,230696.12734616292,5.8235,5.835,5.8159,5.8273,230696.1273
2012-04-12 10:05:00,15.24,15.26,15.22,15.24,174150.62960323118,5.8273,5.835,5.8197,5.8273,174150.6296
2012-04-12 10:10:00,15.25,15.29,15.24,15.28,433357.0919458304,5.8312,5.8465,5.8273,5.8426,433357.0919
2012-04-12 10:15:00,15.28,15.3,15.25,15.25,166072.7013542409,5.8426,5.8503,5.8312,5.8312,166072.7014
2012-04-12 10:20:00,15.25,15.27,15.23,15.23,158232.35923022096,5.8312,5.8388,5.8235,5.8235,158232.3592
2012-04-12 10:25:00,15.24,15.28,15.24,15.26,212639.5818484201,5.8273,5.8426,5.8273,5.835,212639.5818
2012-04-12 10:30:00,15.26,15.34,15.26,15.33,200997.86172487529,5.835,5.8656,5.835,5.8618,200997.8617
2012-04-12 10:35:00,15.33,15.37,15.33,15.35,181278.21335234024,5.8618,5.877,5.8618,5.8694,181278.2134
2012-04-12 10:40:00,15.35,15.37,15.34,15.35,219054.4072226182,5.8694,5.877,5.8656,5.8694,219054.4072
2012-04-12 10:45:00,15.34,15.38,15.33,15.37,201948.2062247565,5.8656,5.8809,5.8618,5.877,201948.2062
2012-04-12 10:50:00,15.37,15.38,15.35,15.35,59871.70349251604,5.877,5.8809,5.8694,5.8694,59871.7035
2012-04-12 10:55:00,15.35,15.38,15.34,15.35,130197.19648372536,5.8694,5.8809,5.8656,5.8694,130197.1965
2012-04-12 11:00:00,15.35,15.38,15.35,15.38,121644.09598479448,5.8694,5.8809,5.8694,5.8809,121644.096
2012-04-12 11:05:00,15.38,15.4,15.35,15.35,166072.7013542409,5.8809,5.8885,5.8694,5.8694,166072.7014
2012-04-12 11:10:00,15.35,15.38,15.34,15.38,189593.7277263008,5.8694,5.8809,5.8656,5.8809,189593.7277
2012-04-12 11:15:00,15.38,15.4,15.36,15.39,379187.4554526016,5.8809,5.8885,5.8732,5.8847,379187.4555
2012-04-12 11:20:00,15.39,15.41,15.39,15.4,284153.0054644809,5.8847,5.8923,5.8847,5.8885,284153.0055
2012-04-12 11:25:00,15.4,15.4,15.36,15.37,135661.6773580423,5.8885,5.8885,5.8732,5.877,135661.6774
2012-04-12 11:30:00,15.37,15.38,15.36,15.37,73651.69874079354,5.877,5.8809,5.8732,5.877,73651.6987
2012-04-12 11:35:00,15.37,15.38,15.35,15.35,178902.3521026372,5.877,5.8809,5.8694,5.8694,178902.3521
2012-04-12 11:40:00,15.35,15.36,15.34,15.34,268709.9073414113,5.8694,5.8732,5.8656,5.8656,268709.9073
2012-04-12 11:45:00,15.34,15.38,15.34,15.38,460679.4963174151,5.8656,5.8809,5.8656,5.8809,460679.4963
2012-04-12 11:50:00,15.38,15.38,15.36,15.37,34449.98812069375,5.8809,5.8809,5.8732,5.877,34449.9881
2012-04-12 11:55:00,15.37,15.39,15.36,15.37,52981.705868377285,5.877,5.8847,5.8732,5.877,52981.7059
2012-04-12 12:00:00,15.37,15.4,15.37,15.37,126395.81848420051,5.877,5.8885,5.877,5.877,126395.8185
2012-04-12 12:05:00,15.37,15.38,15.36,15.38,146828.22523164647,5.877,5.8809,5.8732,5.8809,146828.2252
2012-04-12 12:10:00,15.38,15.38,15.35,15.36,221192.68234735093,5.8809,5.8809,5.8694,5.8732,221192.6823
2012-04-12 12:15:00,15.36,15.39,15.36,15.39,174625.80185317178,5.8732,5.8847,5.8732,5.8847,174625.8019
2012-04-12 12:20:00,15.39,15.4,15.38,15.39,253504.39534331195,5.8847,5.8885,5.8809,5.8847,253504.3953
2012-04-12 12:25:00,15.39,15.4,15.39,15.4,163934.4262295082,5.8847,5.8885,5.8847,5.8885,163934.4262
2012-04-12 12:30:00,15.4,15.4,15.39,15.4,125445.47398431932,5.8885,5.8885,5.8847,5.8885,125445.474
2012-04-12 12:35:00,15.4,15.4,15.39,15.4,67712.045616536,5.8885,5.8885,5.8847,5.8885,67712.0456
2012-04-12 12:40:00,15.4,15.42,15.4,15.4,127346.16298408172,5.8885,5.8962,5.8885,5.8885,127346.163
2012-04-12 12:45:00,15.4,15.41,15.39,15.41,52506.53361843668,5.8885,5.8923,5.8847,5.8923,52506.5336
2012-04-12 12:50:00,15.41,15.41,15.39,15.39,44428.60536944643,5.8923,5.8923,5.8847,5.8847,44428.6054
2012-04-12 12:55:00,15.4,15.43,15.39,15.43,152292.7061059634,5.8885,5.9,5.8847,5.9,152292.7061
2012-04-12 13:00:00,15.43,15.43,15.43,15.43,97647.897362794,5.9,5.9,5.9,5.9,97647.8974
2012-04-12 13:05:00,15.43,15.44,15.43,15.44,343787.1228320266,5.9,5.9038,5.9,5.9038,343787.1228
2012-04-12 13:10:00,15.43,15.46,15.43,15.45,305773.3428367783,5.9,5.9115,5.9,5.9076,305773.3428
2012-04-12 13:15:00,15.45,15.46,15.42,15.43,115229.27061059634,5.9076,5.9115,5.8962,5.9,115229.2706
2012-04-12 13:20:00,15.43,15.43,15.4,15.42,411974.3406985032,5.9,5.9,5.8885,5.8962,411974.3407
2012-04-12 13:25:00,15.42,15.42,15.4,15.4,109289.6174863388,5.8962,5.8962,5.8885,5.8885,109289.6175
2012-04-12 13:30:00,15.4,15.42,15.4,15.41,47042.05274411974,5.8885,5.8962,5.8885,5.8923,47042.0527
2012-04-12 13:35:00,15.41,15.42,15.4,15.41,134948.9189831314,5.8923,5.8962,5.8885,5.8923,134948.919
2012-04-12 13:40:00,15.41,15.42,15.4,15.4,165835.11522927062,5.8923,5.8962,5.8885,5.8885,165835.1152
2012-04-12 13:45:00,15.4,15.4,15.4,15.4,74602.04324067474,5.8885,5.8885,5.8885,5.8885,74602.0432
2012-04-12 13:50:00,15.4,15.4,15.38,15.39,156331.67023045855,5.8885,5.8885,5.8809,5.8847,156331.6702
2012-04-12 13:55:00,15.39,15.39,15.36,15.38,266809.21834164887,5.8847,5.8847,5.8732,5.8809,266809.2183
2012-04-12 14:00:00,15.38,15.39,15.37,15.38,83155.14373960561,5.8809,5.8847,5.877,5.8809,83155.1437
2012-04-12 14:05:00,15.38,15.38,15.36,15.37,110477.5481111903,5.8809,5.8809,5.8732,5.877,110477.5481
2012-04-12 14:10:00,15.36,15.38,15.36,15.37,58683.77286766453,5.8732,5.8809,5.8732,5.877,58683.7729
2012-04-12 14:15:00,15.37,15.4,15.37,15.4,56545.49774293182,5.877,5.8885,5.877,5.8885,56545.4977
2012-04-12 14:20:00,15.4,15.41,15.39,15.39,101924.44761225944,5.8885,5.8923,5.8847,5.8847,101924.4476
2012-04-12 14:25:00,15.39,15.4,15.37,15.37,76502.73224043717,5.8847,5.8885,5.877,5.877,76502.7322
2012-04-12 14:30:00,15.37,15.38,15.36,15.38,94321.6916132098,5.877,5.8809,5.8732,5.8809,94321.6916
2012-04-12 14:35:00,15.38,15.38,15.38,15.38,33024.47137087194,5.8809,5.8809,5.8809,5.8809,33024.4714
2012-04-12 14:40:00,15.38,15.39,15.37,15.37,91945.83036350676,5.8809,5.8847,5.877,5.877,91945.8304
2012-04-12 14:45:00,15.38,15.38,15.36,15.37,289855.0724637681,5.8809,5.8809,5.8732,5.877,289855.0725
2012-04-12 14:50:00,15.37,15.37,15.35,15.37,323592.302209551,5.877,5.877,5.8694,5.877,323592.3022
2012-04-12 14:55:00,15.37,15.37,15.34,15.35,267046.8044666192,5.877,5.877,5.8656,5.8694,267046.8045
2012-04-12 15:00:00,15.35,15.37,15.34,15.37,138750.2969826562,5.8694,5.877,5.8656,5.877,138750.297
2012-04-12 15:05:00,15.37,15.39,15.37,15.39,69612.7346162984,5.877,5.8847,5.877,5.8847,69612.7346
2012-04-12 15:10:00,15.38,15.39,15.36,15.36,117605.13186029936,5.8809,5.8847,5.8732,5.8732,117605.1319
2012-04-12 15:15:00,15.36,15.37,15.35,15.37,332620.57495842245,5.8732,5.877,5.8694,5.877,332620.575
2012-04-12 15:20:00,15.37,15.37,15.36,15.37,137562.3663578047,5.877,5.877,5.8732,5.877,137562.3664
2012-04-12 15:25:00,15.36,15.37,15.34,15.35,186980.28035162747,5.8732,5.877,5.8656,5.8694,186980.2804
2012-04-12 15:30:00,15.35,15.37,15.35,15.37,89807.55523877406,5.8694,5.877,5.8694,5.877,89807.5552
2012-04-12 15:35:00,15.36,15.37,15.35,15.35,291993.3475885008,5.8732,5.877,5.8694,5.8694,291993.3476
2012-04-12 15:40:00,15.35,15.35,15.32,15.33,456878.1183178903,5.8694,5.8694,5.8579,5.8618,456878.1183
2012-04-12 15:45:00,15.33,15.36,15.32,15.36,509147.0658113567,5.8618,5.8732,5.8579,5.8732,509147.0658
2012-04-12 15:50:00,15.36,15.37,15.34,15.36,488952.245188881,5.8732,5.877,5.8656,5.8732,488952.2452
2012-04-12 15:55:00,15.36,15.36,15.34,15.35,711570.4442860538,5.8732,5.8732,5.8656,5.8694,711570.4443
2012-04-13 09:30:00,15.29,15.36,15.2,15.23,493703.967688287,5.8465,5.8732,5.812,5.8235,493703.9677
2012-04-13 09:35:00,15.24,15.24,15.17,15.19,172725.11285340937,5.8273,5.8273,5.8006,5.8082,172725.1129
2012-04-13 09:40:00,15.19,15.27,15.19,15.27,177952.007602756,5.8082,5.8388,5.8082,5.8388,177952.0076
2012-04-13 09:45:00,15.27,15.29,15.24,15.25,247564.7422190544,5.8388,5.8465,5.8273,5.8312,247564.7422
2012-04-13 09:50:00,15.24,15.27,15.23,15.27,224756.47422190543,5.8273,5.8388,5.8235,5.8388,224756.4742
2012-04-13 09:55:00,15.27,15.3,15.24,15.24,267284.39059158944,5.8388,5.8503,5.8273,5.8273,267284.3906
2012-04-13 10:00:00,15.25,15.29,15.22,15.29,226657.16322166787,5.8312,5.8465,5.8197,5.8465,226657.1632
2012-04-13 10:05:00,15.29,15.3,15.26,15.29,256117.84271798527,5.8465,5.8503,5.835,5.8465,256117.8427
2012-04-13 10:10:00,15.29,15.3,15.26,15.27,344262.2950819672,5.8465,5.8503,5.835,5.8388,344262.2951
2012-04-13 10:15:00,15.27,15.27,15.21,15.22,263007.84034212405,5.8388,5.8388,5.8159,5.8197,263007.8403
2012-04-13 10:20:00,15.22,15.24,15.2,15.2,133285.81610833926,5.8197,5.8273,5.812,5.812,133285.8161
2012-04-13 10:25:00,15.21,15.22,15.19,15.22,388215.728201473,5.8159,5.8197,5.8082,5.8197,388215.7282
2012-04-13 10:30:00,15.22,15.23,15.19,15.2,150154.4309812307,5.8197,5.8235,5.8082,5.812,150154.431
2012-04-13 10:35:00,15.2,15.2,15.15,15.19,306010.92896174866,5.812,5.812,5.7929,5.8082,306010.929
2012-04-13 10:40:00,15.19,15.19,15.16,15.18,236160.60822047992,5.8082,5.8082,5.7967,5.8044,236160.6082
2012-04-13 10:45:00,15.18,15.21,15.18,15.2,324780.2328344025,5.8044,5.8159,5.8044,5.812,324780.2328
2012-04-13 10:50:00,15.2,15.26,15.2,15.25,245901.6393442623,5.812,5.835,5.812,5.8312,245901.6393
2012-04-13 10:55:00,15.25,15.25,15.19,15.19,325255.4050843431,5.8312,5.8312,5.8082,5.8082,325255.4051
2012-04-13 11:00:00,15.2,15.26,15.19,15.25,246139.2254692326,5.812,5.835,5.8082,5.8312,246139.2255
2012-04-13 11:05:00,15.25,15.27,15.24,15.24,196483.72535043955,5.8312,5.8388,5.8273,5.8273,196483.7254
2012-04-13 11:10:00,15.24,15.26,15.21,15.26,295319.55333808507,5.8273,5.835,5.8159,5.835,295319.5533
2012-04-13 11:15:00,15.25,15.26,15.21,15.22,195295.79472558803,5.8312,5.835,5.8159,5.8197,195295.7947
2012-04-13 11:20:00,15.22,15.28,15.22,15.26,125683.06010928962,5.8197,5.8426,5.8197,5.835,125683.0601
2012-04-13 11:25:00,15.26,15.27,15.24,15.24,50843.430743644574,5.835,5.8388,5.8273,5.8273,50843.4307
2012-04-13 11:30:00,15.24,15.26,15.23,15.25,124970.30173437872,5.8273,5.835,5.8235,5.8312,124970.3017
2012-04-13 11:35:00,15.25,15.26,15.25,15.26,61772.39249227845,5.8312,5.835,5.8312,5.835,61772.3925
2012-04-13 11:40:00,15.25,15.27,15.24,15.26,116892.37348538844,5.8312,5.8388,5.8273,5.835,116892.3735
2012-04-13 11:45:00,15.26,15.31,15.26,15.29,130672.36873366596,5.835,5.8541,5.835,5.8465,130672.3687
2012-04-13 11:50:00,15.29,15.3,15.27,15.28,115704.44286053696,5.8465,5.8503,5.8388,5.8426,115704.4429
2012-04-13 11:55:00,15.28,15.28,15.24,15.24,208838.20384889524,5.8426,5.8426,5.8273,5.8273,208838.2038
2012-04-13 12:00:00,15.25,15.26,15.23,15.24,122594.4404846757,5.8312,5.835,5.8235,5.8273,122594.4405
2012-04-13 12:05:00,15.24,15.28,15.24,15.27,265383.70159182703,5.8273,5.8426,5.8273,5.8388,265383.7016
2012-04-13 12:10:00,15.27,15.28,15.26,15.28,146828.22523164647,5.8388,5.8426,5.835,5.8426,146828.2252
2012-04-13 12:15:00,15.28,15.29,15.26,15.26,350914.7065811357,5.8426,5.8465,5.835,5.835,350914.7066
2012-04-13 12:20:00,15.26,15.27,15.26,15.26,48467.56949394156,5.835,5.8388,5.835,5.835,48467.5695
2012-04-13 12:25:00,15.26,15.26,15.24,15.25,164647.1846044191,5.835,5.835,5.8273,5.8312,164647.1846
2012-04-13 12:30:00,15.25,15.28,15.25,15.27,60822.047992397245,5.8312,5.8426,5.8312,5.8388,60822.048
2012-04-13 12:35:00,15.27,15.28,15.26,15.27,79353.76574008078,5.8388,5.8426,5.835,5.8388,79353.7657
2012-04-13 12:40:00,15.26,15.28,15.26,15.27,135661.6773580423,5.835,5.8426,5.835,5.8388,135661.6774
2012-04-13 12:45:00,15.27,15.28,15.26,15.27,46091.708244238536,5.8388,5.8426,5.835,5.8388,46091.7082
2012-04-13 12:50:00,15.27,15.27,15.24,15.26,159895.46210501308,5.8388,5.8388,5.8273,5.835,159895.4621
2012-04-13 12:55:00,15.26,15.27,15.25,15.26,43478.260869565216,5.835,5.8388,5.8312,5.835,43478.2609
2012-04-13 13:00:00,15.26,15.27,15.24,15.26,88857.21073889286,5.835,5.8388,5.8273,5.835,88857.2107
2012-04-13 13:05:00,15.26,15.3,15.26,15.28,102399.61986220004,5.835,5.8503,5.835,5.8426,102399.6199
2012-04-13 13:10:00,15.28,15.3,15.27,15.29,279876.45521501545,5.8426,5.8503,5.8388,5.8465,279876.4552
2012-04-13 13:15:00,15.29,15.3,15.26,15.27,185792.34972677595,5.8465,5.8503,5.835,5.8388,185792.3497
2012-04-13 13:20:00,15.27,15.28,15.25,15.28,98598.24186267522,5.8388,5.8426,5.8312,5.8426,98598.2419
2012-04-13 13:25:00,15.28,15.29,15.27,15.27,177952.007602756,5.8426,5.8465,5.8388,5.8388,177952.0076
2012-04-13 13:30:00,15.27,15.27,15.26,15.27,140413.39985744833,5.8388,5.8388,5.835,5.8388,140413.3999
2012-04-13 13:35:00,15.26,15.3,15.26,15.3,68662.3901164172,5.835,5.8503,5.835,5.8503,68662.3901
2012-04-13 13:40:00,15.3,15.3,15.27,15.3,98598.24186267522,5.8503,5.8503,5.8388,5.8503,98598.2419
2012-04-13 13:45:00,15.29,15.3,15.27,15.27,334046.09170824423,5.8465,5.8503,5.8388,5.8388,334046.0917
2012-04-13 13:50:00,15.27,15.29,15.26,15.27,351865.0510810169,5.8388,5.8465,5.835,5.8388,351865.0511
2012-04-13 13:55:00,15.27,15.28,15.26,15.27,155143.73960560703,5.8388,5.8426,5.835,5.8388,155143.7396
2012-04-13 14:00:00,15.26,15.27,15.24,15.26,141838.91660727013,5.835,5.8388,5.8273,5.835,141838.9166
2012-04-13 14:05:00,15.26,15.27,15.23,15.23,213827.5124732716,5.835,5.8388,5.8235,5.8235,213827.5125
2012-04-13 14:10:00,15.23,15.25,15.23,15.25,57020.66999287242,5.8235,5.8312,5.8235,5.8312,57020.67
2012-04-13 14:15:00,15.25,15.25,15.23,15.24,50130.67236873367,5.8312,5.8312,5.8235,5.8273,50130.6724
2012-04-13 14:20:00,15.24,15.26,15.24,15.26,48229.98336897125,5.8273,5.835,5.8273,5.835,48229.9834
2012-04-13 14:25:00,15.26,15.26,15.22,15.25,170586.83772867665,5.835,5.835,5.8197,5.8312,170586.8377
2012-04-13 14:30:00,15.25,15.26,15.25,15.26,91945.83036350676,5.8312,5.835,5.8312,5.835,91945.8304
2012-04-13 14:35:00,15.26,15.27,15.26,15.26,122832.026609646,5.835,5.8388,5.835,5.835,122832.0266
2012-04-13 14:40:00,15.26,15.27,15.26,15.26,103349.96436208126,5.835,5.8388,5.835,5.835,103349.9644
2012-04-13 14:45:00,15.26,15.28,15.26,15.28,134236.1606082205,5.835,5.8426,5.835,5.8426,134236.1606
2012-04-13 14:50:00,15.27,15.27,15.26,15.27,147540.9836065574,5.8388,5.8388,5.835,5.8388,147540.9836
2012-04-13 14:55:00,15.26,15.28,15.26,15.27,234735.0914706581,5.835,5.8426,5.835,5.8388,234735.0915
2012-04-13 15:00:00,15.27,15.27,15.26,15.27,24471.37087194108,5.8388,5.8388,5.835,5.8388,24471.3709
2012-04-13 15:05:00,15.27,15.3,15.26,15.3,70087.90686623902,5.8388,5.8503,5.835,5.8503,70087.9069
2012-04-13 15:10:00,15.3,15.3,15.29,15.29,100023.75861249704,5.8503,5.8503,5.8465,5.8465,100023.7586
2012-04-13 15:15:00,15.29,15.3,15.28,15.3,90045.14136374436,5.8465,5.8503,5.8426,5.8503,90045.1414
2012-04-13 15:20:00,15.3,15.3,15.29,15.3,115229.27061059634,5.8503,5.8503,5.8465,5.8503,115229.2706
2012-04-13 15:25:00,15.3,15.3,15.27,15.27,133523.40223330958,5.8503,5.8503,5.8388,5.8388,133523.4022
2012-04-13 15:30:00,15.27,15.3,15.27,15.28,459491.56569256354,5.8388,5.8503,5.8388,5.8426,459491.5657
2012-04-13 15:35:00,15.28,15.28,15.26,15.26,279401.2829650748,5.8426,5.8426,5.835,5.835,279401.283
2012-04-13 15:40:00,15.26,15.27,15.25,15.25,267521.9767165598,5.835,5.8388,5.8312,5.8312,267521.9767
2012-04-13 15:45:00,15.26,15.26,15.24,15.24,303635.0677120456,5.835,5.835,5.8273,5.8273,303635.0677
2012-04-13 15:50:00,15.25,15.26,15.23,15.23,408648.134948919,5.8312,5.835,5.8235,5.8235,408648.1349
2012-04-13 15:55:00,15.23,15.24,15.19,15.2,1129959.610358755,5.8235,5.8273,5.8082,5.812,1129959.6104
2012-04-16 09:30:00,15.28,15.3,15.13,15.15,572344.9750534568,5.8426,5.8503,5.7853,5.7929,572344.9751
2012-04-16 09:35:00,15.14,15.18,15.12,15.15,348538.84533143265,5.7891,5.8044,5.7815,5.7929,348538.8453
2012-04-16 09:40:00,15.15,15.16,15.09,15.09,325017.8189593728,5.7929,5.7967,5.77,5.77,325017.819
2012-04-16 09:45:00,15.09,15.11,15.06,15.09,427179.8526966025,5.77,5.7776,5.7585,5.77,427179.8527
2012-04-16 09:50:00,15.09,15.09,15.0,15.02,696602.5184129247,5.77,5.77,5.7356,5.7432,696602.5184
2012-04-16 09:55:00,15.01,15.01,14.94,14.98,625801.8531717748,5.7394,5.7394,5.7126,5.7279,625801.8532
2012-04-16 10:00:00,14.98,14.99,14.95,14.98,274411.9743406985,5.7279,5.7317,5.7165,5.7279,274411.9743
2012-04-16 10:05:00,14.98,15.03,14.98,15.01,449037.7761938703,5.7279,5.747,5.7279,5.7394,449037.7762
2012-04-16 10:10:00,15.01,15.03,14.94,14.95,516987.40793537657,5.7394,5.747,5.7126,5.7165,516987.4079
2012-04-16 10:15:00,14.95,14.99,14.91,14.92,414587.7880731765,5.7165,5.7317,5.7012,5.705,414587.7881
2012-04-16 10:20:00,14.92,14.97,14.92,14.95,307436.44571157044,5.705,5.7241,5.705,5.7165,307436.4457
2012-04-16 10:25:00,14.96,15.02,14.95,15.02,202423.3784746971,5.7203,5.7432,5.7165,5.7432,202423.3785
2012-04-16 10:30:00,15.02,15.04,14.98,15.03,216916.13209788548,5.7432,5.7509,5.7279,5.747,216916.1321
2012-04-16 10:35:00,15.03,15.03,14.97,14.97,171774.76835352817,5.747,5.747,5.7241,5.7241,171774.7684
2012-04-16 10:40:00,14.97,15.01,14.96,14.99,191732.0028510335,5.7241,5.7394,5.7203,5.7317,191732.0029
2012-04-16 10:45:00,14.99,15.03,14.99,15.03,427417.4388215728,5.7317,5.747,5.7317,5.747,427417.4388
2012-04-16 10:50:00,15.03,15.04,15.02,15.04,129959.61035875505,5.747,5.7509,5.7432,5.7509,129959.6104
2012-04-16 10:55:00,15.04,15.04,15.02,15.03,180090.28272748872,5.7509,5.7509,5.7432,5.747,180090.2827
2012-04-16 11:00:00,15.03,15.04,15.03,15.03,129959.61035875505,5.747,5.7509,5.747,5.747,129959.6104
2012-04-16 11:05:00,15.03,15.04,15.01,15.03,118793.06248515088,5.747,5.7509,5.7394,5.747,118793.0625
2012-04-16 11:10:00,15.03,15.06,15.03,15.06,233784.7469707769,5.747,5.7585,5.747,5.7585,233784.747
2012-04-16 11:15:00,15.06,15.06,15.05,15.05,140413.39985744833,5.7585,5.7585,5.7547,5.7547,140413.3999
2012-04-16 11:20:00,15.05,15.06,15.04,15.05,170349.25160370636,5.7547,5.7585,5.7509,5.7547,170349.2516
2012-04-16 11:25:00,15.05,15.06,15.03,15.04,150867.1893561416,5.7547,5.7585,5.747,5.7509,150867.1894
2012-04-16 11:30:00,15.04,15.04,15.01,15.01,137087.1941078641,5.7509,5.7509,5.7394,5.7394,137087.1941
2012-04-16 11:35:00,15.01,15.02,14.99,15.02,110715.1342361606,5.7394,5.7432,5.7317,5.7432,110715.1342
2012-04-16 11:40:00,15.02,15.03,14.99,15.0,78165.83511522927,5.7432,5.747,5.7317,5.7356,78165.8351
2012-04-16 11:45:00,15.0,15.03,15.0,15.0,247327.1560940841,5.7356,5.747,5.7356,5.7356,247327.1561
2012-04-16 11:50:00,14.99,15.01,14.99,15.0,70800.66524114992,5.7317,5.7394,5.7317,5.7356,70800.6652
2012-04-16 11:55:00,15.0,15.01,14.97,14.97,65336.18436683298,5.7356,5.7394,5.7241,5.7241,65336.1844
2012-04-16 12:00:00,14.97,15.03,14.97,15.03,86006.17723924923,5.7241,5.747,5.7241,5.747,86006.1772
2012-04-16 12:05:00,15.03,15.04,15.0,15.0,74602.04324067474,5.747,5.7509,5.7356,5.7356,74602.0432
2012-04-16 12:10:00,15.01,15.01,14.98,14.98,137799.952482775,5.7394,5.7394,5.7279,5.7279,137799.9525
2012-04-16 12:15:00,14.99,15.01,14.96,14.97,314088.8572107389,5.7317,5.7394,5.7203,5.7241,314088.8572
2012-04-16 12:20:00,14.96,14.96,14.94,14.95,167973.39035400332,5.7203,5.7203,5.7126,5.7165,167973.3904
2012-04-16 12:25:00,14.95,14.98,14.95,14.97,437158.4699453552,5.7165,5.7279,5.7165,5.7241,437158.4699
2012-04-16 12:30:00,14.97,14.98,14.94,14.95,71513.42361606083,5.7241,5.7279,5.7126,5.7165,71513.4236
2012-04-16 12:35:00,14.95,14.96,14.94,14.95,122832.026609646,5.7165,5.7203,5.7126,5.7165,122832.0266
2012-04-16 12:40:00,14.95,14.96,14.93,14.95,97172.7251128534,5.7165,5.7203,5.7088,5.7165,97172.7251
2012-04-16 12:45:00,14.95,14.96,14.94,14.95,200760.27559990497,5.7165,5.7203,5.7126,5.7165,200760.2756
2012-04-16 12:50:00,14.95,14.96,14.92,14.93,87194.10786410073,5.7165,5.7203,5.705,5.7088,87194.1079
2012-04-16 12:55:00,14.92,14.96,14.92,14.96,127108.57685911145,5.705,5.7203,5.705,5.7203,127108.5769
2012-04-16 13:00:00,14.96,14.97,14.95,14.95,119268.23473509148,5.7203,5.7241,5.7165,5.7165,119268.2347
2012-04-16 13:05:00,14.95,14.95,14.93,14.95,316702.3045854122,5.7165,5.7165,5.7088,5.7165,316702.3046
2012-04-16 13:10:00,14.95,14.95,14.93,14.93,47042.05274411974,5.7165,5.7165,5.7088,5.7088,47042.0527
2012-04-16 13:15:00,14.93,14.95,14.93,14.93,77453.07674031837,5.7088,5.7165,5.7088,5.7088,77453.0767
2012-04-16 13:20:00,14.94,14.95,14.93,14.94,42765.50249465431,5.7126,5.7165,5.7088,5.7126,42765.5025
2012-04-16 13:25:00,14.94,14.95,14.93,14.95,125207.88785934902,5.7126,5.7165,5.7088,5.7165,125207.8879
2012-04-16 13:30:00,14.94,14.98,14.94,14.98,201235.4478498456,5.7126,5.7279,5.7126,5.7279,201235.4478
2012-04-16 13:35:00,14.97,14.99,14.97,14.98,270373.0102162034,5.7241,5.7317,5.7241,5.7279,270373.0102
2012-04-16 13:40:00,14.98,15.0,14.97,14.98,196721.31147540984,5.7279,5.7356,5.7241,5.7279,196721.3115
2012-04-16 13:45:00,14.98,15.0,14.97,14.97,161796.1511047755,5.7279,5.7356,5.7241,5.7241,161796.1511
2012-04-16 13:50:00,14.98,14.98,14.97,14.97,116654.78736041817,5.7279,5.7279,5.7241,5.7241,116654.7874
2012-04-16 13:55:00,14.98,15.01,14.97,14.98,248277.5005939653,5.7279,5.7394,5.7241,5.7279,248277.5006
2012-04-16 14:00:00,14.99,14.99,14.97,14.98,151817.5338560228,5.7317,5.7317,5.7241,5.7279,151817.5339
2012-04-16 14:05:00,14.98,14.98,14.96,14.96,101449.27536231883,5.7279,5.7279,5.7203,5.7203,101449.2754
2012-04-16 14:10:00,14.96,14.98,14.96,14.98,124970.30173437872,5.7203,5.7279,5.7203,5.7279,124970.3017
2012-04-16 14:15:00,14.98,14.98,14.97,14.98,92183.41648847709,5.7279,5.7279,5.7241,5.7279,92183.4165
2012-04-16 14:20:00,14.98,14.98,14.97,14.97,96459.96673794252,5.7279,5.7279,5.7241,5.7241,96459.9667
2012-04-16 14:25:00,14.97,14.97,14.95,14.96,151104.7754811119,5.7241,5.7241,5.7165,5.7203,151104.7755
2012-04-16 14:30:00,14.96,14.99,14.96,14.98,298883.3452126396,5.7203,5.7317,5.7203,5.7279,298883.3452
2012-04-16 14:35:00,14.98,14.99,14.96,14.97,246139.2254692326,5.7279,5.7317,5.7203,5.7241,246139.2255
2012-04-16 14:40:00,14.97,14.98,14.96,14.97,115466.85673556665,5.7241,5.7279,5.7203,5.7241,115466.8567
2012-04-16 14:45:00,14.97,14.98,14.96,14.98,90520.31361368496,5.7241,5.7279,5.7203,5.7279,90520.3136
2012-04-16 14:50:00,14.98,15.01,14.98,14.98,401995.72344975057,5.7279,5.7394,5.7279,5.7279,401995.7234
2012-04-16 14:55:00,14.98,14.99,14.97,14.98,173913.04347826086,5.7279,5.7317,5.7241,5.7279,173913.0435
2012-04-16 15:00:00,14.98,14.98,14.96,14.97,216440.95984794488,5.7279,5.7279,5.7203,5.7241,216440.9598
2012-04-16 15:05:00,14.96,14.97,14.95,14.96,221192.68234735093,5.7203,5.7241,5.7165,5.7203,221192.6823
2012-04-16 15:10:00,14.95,14.98,14.95,14.98,157044.42860536944,5.7165,5.7279,5.7165,5.7279,157044.4286
2012-04-16 15:15:00,14.98,14.98,14.95,14.96,122356.8543597054,5.7279,5.7279,5.7165,5.7203,122356.8544
2012-04-16 15:20:00,14.96,14.98,14.95,14.96,155856.49798051795,5.7203,5.7279,5.7165,5.7203,155856.498
2012-04-16 15:25:00,14.96,14.96,14.95,14.96,179852.6966025184,5.7203,5.7203,5.7165,5.7203,179852.6966
2012-04-16 15:30:00,14.96,14.96,14.95,14.95,197909.24210026136,5.7203,5.7203,5.7165,5.7165,197909.2421
2012-04-16 15:35:00,14.95,14.98,14.95,14.96,256117.84271798527,5.7165,5.7279,5.7165,5.7203,256117.8427
2012-04-16 15:40:00,14.96,14.98,14.96,14.96,302447.13708719413,5.7203,5.7279,5.7203,5.7203,302447.1371
2012-04-16 15:45:00,14.97,14.97,14.93,14.93,512235.68543597055,5.7241,5.7241,5.7088,5.7088,512235.6854
2012-04-16 15:50:00,14.93,14.95,14.93,14.93,658351.1522927061,5.7088,5.7165,5.7088,5.7088,658351.1523
2012-04-16 15:55:00,14.93,14.95,14.93,14.94,1450700.8790686624,5.7088,5.7165,5.7088,5.7126,1450700.8791
2012-04-17 09:30:00,15.04,15.11,15.04,15.09,388215.728201473,5.7509,5.7776,5.7509,5.77,388215.7282
2012-04-17 09:35:00,15.09,15.12,15.08,15.1,275362.3188405797,5.77,5.7815,5.7662,5.7738,275362.3188
2012-04-17 09:40:00,15.1,15.14,15.08,15.13,362794.0128296508,5.7738,5.7891,5.7662,5.7853,362794.0128
2012-04-17 09:45:00,15.14,15.14,15.07,15.07,205749.5842242813,5.7891,5.7891,5.7623,5.7623,205749.5842
2012-04-17 09:50:00,15.07,15.11,15.07,15.08,181040.62722737,5.7623,5.7776,5.7623,5.7662,181040.6272
2012-04-17 09:55:00,15.08,15.11,15.06,15.08,365407.4602043241,5.7662,5.7776,5.7585,5.7662,365407.4602
2012-04-17 10:00:00,15.08,15.09,15.04,15.06,257068.18721786648,5.7662,5.77,5.7509,5.7585,257068.1872
2012-04-17 10:05:00,15.07,15.09,15.07,15.07,221905.44072226185,5.7623,5.77,5.7623,5.7623,221905.4407
2012-04-17 10:10:00,15.07,15.09,15.05,15.06,496555.0011879306,5.7623,5.77,5.7547,5.7585,496555.0012
2012-04-17 10:15:00,15.06,15.11,15.05,15.09,548586.3625564267,5.7585,5.7776,5.7547,5.77,548586.3626
2012-04-17 10:20:00,15.09,15.09,15.06,15.06,120218.57923497268,5.77,5.77,5.7585,5.7585,120218.5792
2012-04-17 10:25:00,15.06,15.09,15.05,15.07,118080.30411023996,5.7585,5.77,5.7547,5.7623,118080.3041
2012-04-17 10:30:00,15.07,15.09,15.05,15.06,387978.1420765027,5.7623,5.77,5.7547,5.7585,387978.1421
2012-04-17 10:35:00,15.06,15.09,15.06,15.06,90282.72748871466,5.7585,5.77,5.7585,5.7585,90282.7275
2012-04-17 10:40:00,15.06,15.1,15.06,15.09,103349.96436208126,5.7585,5.7738,5.7585,5.77,103349.9644
2012-04-17 10:45:00,15.09,15.11,15.09,15.11,103112.37823711096,5.77,5.7776,5.77,5.7776,103112.3782
2012-04-17 10:50:00,15.1,15.12,15.09,15.11,216440.95984794488,5.7738,5.7815,5.77,5.7776,216440.9598
2012-04-17 10:55:00,15.11,15.11,15.09,15.11,102399.61986220004,5.7776,5.7776,5.77,5.7776,102399.6199
2012-04-17 11:00:00,15.11,15.15,15.11,15.13,311712.9959610359,5.7776,5.7929,5.7776,5.7853,311712.996
2012-04-17 11:05:00,15.14,15.15,15.11,15.12,634354.9536707057,5.7891,5.7929,5.7776,5.7815,634354.9537
2012-04-17 11:10:00,15.12,15.14,15.11,15.13,569969.1138037539,5.7815,5.7891,5.7776,5.7853,569969.1138
2012-04-17 11:15:00,15.13,15.15,15.12,15.14,181278.21335234024,5.7853,5.7929,5.7815,5.7891,181278.2134
2012-04-17 11:20:00,15.14,15.14,15.1,15.1,137799.952482775,5.7891,5.7891,5.7738,5.7738,137799.9525
2012-04-17 11:25:00,15.1,15.11,15.1,15.11,169636.49322879544,5.7738,5.7776,5.7738,5.7776,169636.4932
2012-04-17 11:30:00,15.11,15.14,15.11,15.14,84105.48823948682,5.7776,5.7891,5.7776,5.7891,84105.4882
2012-04-17 11:35:00,15.14,15.14,15.1,15.11,396768.8287004039,5.7891,5.7891,5.7738,5.7776,396768.8287
2012-04-17 11:40:00,15.11,15.12,15.11,15.11,223330.9574720836,5.7776,5.7815,5.7776,5.7776,223330.9575
2012-04-17 11:45:00,15.11,15.14,15.11,15.14,66761.70111665479,5.7776,5.7891,5.7776,5.7891,66761.7011
2012-04-17 11:50:00,15.14,15.15,15.13,15.14,99311.00023758612,5.7891,5.7929,5.7853,5.7891,99311.0002
2012-04-17 11:55:00,15.14,15.14,15.12,15.13,103825.13661202186,5.7891,5.7891,5.7815,5.7853,103825.1366
2012-04-17 12:00:00,15.13,15.15,15.12,15.14,167735.80422903303,5.7853,5.7929,5.7815,5.7891,167735.8042
2012-04-17 12:05:00,15.15,15.17,15.15,15.16,337609.8835827988,5.7929,5.8006,5.7929,5.7967,337609.8836
2012-04-17 12:10:00,15.15,15.17,15.14,15.17,438108.8144452364,5.7929,5.8006,5.7891,5.8006,438108.8144
2012-04-17 12:15:00,15.17,15.2,15.17,15.19,295794.72558802564,5.8006,5.812,5.8006,5.8082,295794.7256
2012-04-17 12:20:00,15.19,15.22,15.17,15.21,261819.90971727253,5.8082,5.8197,5.8006,5.8159,261819.9097
2012-04-17 12:25:00,15.2,15.23,15.2,15.21,259919.2207175101,5.812,5.8235,5.812,5.8159,259919.2207
2012-04-17 12:30:00,15.21,15.24,15.2,15.24,207887.85934901403,5.8159,5.8273,5.812,5.8273,207887.8593
2012-04-17 12:35:00,15.23,15.27,15.23,15.24,400570.20669992873,5.8235,5.8388,5.8235,5.8273,400570.2067
2012-04-17 12:40:00,15.23,15.24,15.22,15.23,55832.739368020906,5.8235,5.8273,5.8197,5.8235,55832.7394
2012-04-17 12:45:00,15.23,15.27,15.23,15.27,263245.42646709434,5.8235,5.8388,5.8235,5.8388,263245.4265
2012-04-17 12:50:00,15.26,15.27,15.25,15.26,161083.39272986457,5.835,5.8388,5.8312,5.835,161083.3927
2012-04-17 12:55:00,15.26,15.27,15.25,15.25,303159.895462105,5.835,5.8388,5.8312,5.8312,303159.8955
2012-04-17 13:00:00,15.24,15.24,15.2,15.21,319553.3380850558,5.8273,5.8273,5.812,5.8159,319553.3381
2012-04-17 13:05:00,15.21,15.21,15.19,15.2,139463.05535756712,5.8159,5.8159,5.8082,5.812,139463.0554
2012-04-17 13:10:00,15.2,15.26,15.2,15.26,458778.8073176527,5.812,5.835,5.812,5.835,458778.8073
2012-04-17 13:15:00,15.25,15.27,15.23,15.24,165122.3568543597,5.8312,5.8388,5.8235,5.8273,165122.3569
2012-04-17 13:20:00,15.24,15.25,15.23,15.24,83630.31598954622,5.8273,5.8312,5.8235,5.8273,83630.316
2012-04-17 13:25:00,15.25,15.26,15.23,15.26,118555.47636018058,5.8312,5.835,5.8235,5.835,118555.4764
2012-04-17 13:30:00,15.26,15.28,15.26,15.27,121168.92373485387,5.835,5.8426,5.835,5.8388,121168.9237
2012-04-17 13:35:00,15.27,15.28,15.26,15.27,81492.04086481349,5.8388,5.8426,5.835,5.8388,81492.0409
2012-04-17 13:40:00,15.27,15.28,15.27,15.27,135424.091233072,5.8388,5.8426,5.8388,5.8388,135424.0912
2012-04-17 13:45:00,15.27,15.28,15.25,15.25,178664.76597766692,5.8388,5.8426,5.8312,5.8312,178664.766
2012-04-17 13:50:00,15.25,15.25,15.23,15.25,137324.7802328344,5.8312,5.8312,5.8235,5.8312,137324.7802
2012-04-17 13:55:00,15.25,15.27,15.24,15.26,143502.01948206226,5.8312,5.8388,5.8273,5.835,143502.0195
2012-04-17 14:00:00,15.26,15.29,15.26,15.26,228320.26609646,5.835,5.8465,5.835,5.835,228320.2661
2012-04-17 14:05:00,15.26,15.27,15.24,15.25,241387.50296982657,5.835,5.8388,5.8273,5.8312,241387.503
2012-04-17 14:10:00,15.24,15.25,15.22,15.22,178189.59372772631,5.8273,5.8312,5.8197,5.8197,178189.5937
2012-04-17 14:15:00,15.23,15.23,15.21,15.21,164172.0123544785,5.8235,5.8235,5.8159,5.8159,164172.0124
2012-04-17 14:20:00,15.22,15.22,15.2,15.21,211451.6512235685,5.8197,5.8197,5.812,5.8159,211451.6512
2012-04-17 14:25:00,15.21,15.21,15.2,15.2,73651.69874079354,5.8159,5.8159,5.812,5.812,73651.6987
2012-04-17 14:30:00,15.21,15.23,15.2,15.23,112615.82323592305,5.8159,5.8235,5.812,5.8235,112615.8232
2012-04-17 14:35:00,15.23,15.23,15.22,15.22,57020.66999287242,5.8235,5.8235,5.8197,5.8197,57020.67
2012-04-17 14:40:00,15.22,15.22,15.2,15.21,53456.87811831789,5.8197,5.8197,5.812,5.8159,53456.8781
2012-04-17 14:45:00,15.2,15.21,15.19,15.19,120693.75148491329,5.812,5.8159,5.8082,5.8082,120693.7515
2012-04-17 14:50:00,15.2,15.2,15.18,15.19,155381.32573057734,5.812,5.812,5.8044,5.8082,155381.3257
2012-04-17 14:55:00,15.19,15.22,15.19,15.22,52744.11974340698,5.8082,5.8197,5.8082,5.8197,52744.1197
2012-04-17 15:00:00,15.22,15.22,15.19,15.2,111190.3064861012,5.8197,5.8197,5.8082,5.812,111190.3065
2012-04-17 15:05:00,15.21,15.21,15.2,15.21,53456.87811831789,5.8159,5.8159,5.812,5.8159,53456.8781
2012-04-17 15:10:00,15.21,15.21,15.19,15.2,169874.07935376573,5.8159,5.8159,5.8082,5.812,169874.0794
2012-04-17 15:15:00,15.21,15.21,15.2,15.2,139700.6414825374,5.8159,5.8159,5.812,5.812,139700.6415
2012-04-17 15:20:00,15.2,15.23,15.2,15.22,294844.38108814444,5.812,5.8235,5.812,5.8197,294844.3811
2012-04-17 15:25:00,15.22,15.25,15.22,15.25,301734.3787122832,5.8197,5.8312,5.8197,5.8312,301734.3787
2012-04-17 15:30:00,15.25,15.25,15.23,15.23,237110.95272036115,5.8312,5.8312,5.8235,5.8235,237110.9527
2012-04-17 15:35:00,15.23,15.23,15.19,15.2,375148.4913281064,5.8235,5.8235,5.8082,5.812,375148.4913
2012-04-17 15:40:00,15.2,15.22,15.2,15.22,235685.4359705393,5.812,5.8197,5.812,5.8197,235685.436
2012-04-17 15:45:00,15.22,15.23,15.21,15.22,319315.7519600856,5.8197,5.8235,5.8159,5.8197,319315.752
2012-04-17 15:50:00,15.22,15.23,15.22,15.22,514611.5466856736,5.8197,5.8235,5.8197,5.8197,514611.5467
2012-04-17 15:55:00,15.22,15.22,15.18,15.18,813019.7196483725,5.8197,5.8197,5.8044,5.8044,813019.7196
2012-04-18 09:30:00,15.21,15.26,14.94,14.96,550724.6376811594,5.8159,5.835,5.7126,5.7203,550724.6377
2012-04-18 09:35:00,14.96,15.07,14.96,15.01,744119.7434069851,5.7203,5.7623,5.7203,5.7394,744119.7434
2012-04-18 09:40:00,15.0,15.06,14.99,15.03,509384.6519363269,5.7356,5.7585,5.7317,5.747,509384.6519
2012-04-18 09:45:00,15.03,15.06,15.01,15.03,437158.4699453552,5.747,5.7585,5.7394,5.747,437158.4699
2012-04-18 09:50:00,15.03,15.12,15.03,15.11,498930.8624376337,5.747,5.7815,5.747,5.7776,498930.8624
2012-04-18 09:55:00,15.12,15.12,15.06,15.09,548111.1903064861,5.7815,5.7815,5.7585,5.77,548111.1903
2012-04-18 10:00:00,15.09,15.13,15.08,15.12,391541.93395105726,5.77,5.7853,5.7662,5.7815,391541.934
2012-04-18 10:05:00,15.12,15.14,15.1,15.11,437158.4699453552,5.7815,5.7891,5.7738,5.7776,437158.4699
2012-04-18 10:10:00,15.11,15.14,15.09,15.14,124019.9572344975,5.7776,5.7891,5.77,5.7891,124019.9572
2012-04-18 10:15:00,15.14,15.16,15.13,15.16,144927.53623188406,5.7891,5.7967,5.7853,5.7967,144927.5362
2012-04-18 10:20:00,15.15,15.17,15.14,15.14,245664.053219292,5.7929,5.8006,5.7891,5.7891,245664.0532
2012-04-18 10:25:00,15.14,15.17,15.13,15.16,168923.73485388453,5.7891,5.8006,5.7853,5.7967,168923.7349
2012-04-18 10:30:00,15.16,15.19,15.14,15.17,129009.26585887384,5.7967,5.8082,5.7891,5.8006,129009.2659
2012-04-18 10:35:00,15.17,15.21,15.17,15.18,166785.45972915183,5.8006,5.8159,5.8006,5.8044,166785.4597
2012-04-18 10:40:00,15.18,15.19,15.14,15.19,423140.8885721074,5.8044,5.8082,5.7891,5.8082,423140.8886
2012-04-18 10:45:00,15.19,15.27,15.19,15.26,756711.808030411,5.8082,5.8388,5.8082,5.835,756711.808
2012-04-18 10:50:00,15.26,15.26,15.22,15.26,447137.0871941079,5.835,5.835,5.8197,5.835,447137.0872
2012-04-18 10:55:00,15.26,15.27,15.24,15.24,416013.3048229984,5.835,5.8388,5.8273,5.8273,416013.3048
2012-04-18 11:00:00,15.24,15.26,15.24,15.25,432406.7474459492,5.8273,5.835,5.8273,5.8312,432406.7474
2012-04-18 11:05:00,15.25,15.25,15.18,15.19,323829.88833452127,5.8312,5.8312,5.8044,5.8082,323829.8883
2012-04-18 11:10:00,15.19,15.19,15.14,15.14,109289.6174863388,5.8082,5.8082,5.7891,5.7891,109289.6175
2012-04-18 11:15:00,15.14,15.18,15.13,15.17,218341.64884770729,5.7891,5.8044,5.7853,5.8006,218341.6488
2012-04-18 11:20:00,15.17,15.18,15.14,15.18,89094.79686386316,5.8006,5.8044,5.7891,5.8044,89094.7969
2012-04-18 11:25:00,15.18,15.19,15.15,15.19,122832.026609646,5.8044,5.8082,5.7929,5.8082,122832.0266
2012-04-18 11:30:00,15.19,15.19,15.14,15.14,145165.12235685435,5.8082,5.8082,5.7891,5.7891,145165.1224
2012-04-18 11:35:00,15.14,15.14,15.13,15.13,167260.63197909243,5.7891,5.7891,5.7853,5.7853,167260.632
2012-04-18 11:40:00,15.13,15.14,15.11,15.12,100974.10311237824,5.7853,5.7891,5.7776,5.7815,100974.1031
2012-04-18 11:45:00,15.12,15.14,15.11,15.13,108814.4452363982,5.7815,5.7891,5.7776,5.7853,108814.4452
2012-04-18 11:50:00,15.13,15.14,15.11,15.14,102874.79211214064,5.7853,5.7891,5.7776,5.7891,102874.7921
2012-04-18 11:55:00,15.14,15.14,15.1,15.11,187455.45260156807,5.7891,5.7891,5.7738,5.7776,187455.4526
2012-04-18 12:00:00,15.11,15.15,15.09,15.14,415775.71869802807,5.7776,5.7929,5.77,5.7891,415775.7187
2012-04-18 12:05:00,15.14,15.19,15.14,15.17,259444.0484675695,5.7891,5.8082,5.7891,5.8006,259444.0485
2012-04-18 12:10:00,15.17,15.18,15.15,15.16,245188.8809693514,5.8006,5.8044,5.7929,5.7967,245188.881
2012-04-18 12:15:00,15.16,15.18,15.15,15.15,175100.97410311238,5.7967,5.8044,5.7929,5.7929,175100.9741
2012-04-18 12:20:00,15.15,15.17,15.15,15.17,56070.32549299121,5.7929,5.8006,5.7929,5.8006,56070.3255
2012-04-18 12:25:00,15.17,15.18,15.15,15.16,186742.6942266572,5.8006,5.8044,5.7929,5.7967,186742.6942
2012-04-18 12:30:00,15.16,15.18,15.15,15.17,79116.17961511048,5.7967,5.8044,5.7929,5.8006,79116.1796
2012-04-18 12:35:00,15.17,15.18,15.16,15.17,203848.8952245189,5.8006,5.8044,5.7967,5.8006,203848.8952
2012-04-18 12:40:00,15.17,15.19,15.16,15.17,73414.11261582324,5.8006,5.8082,5.7967,5.8006,73414.1126
2012-04-18 12:45:00,15.17,15.17,15.12,15.13,123307.1988595866,5.8006,5.8006,5.7815,5.7853,123307.1989
2012-04-18 12:50:00,15.13,15.14,15.12,15.14,62009.97861724875,5.7853,5.7891,5.7815,5.7891,62009.9786
2012-04-18 12:55:00,15.14,15.15,15.13,15.13,83155.14373960561,5.7891,5.7929,5.7853,5.7853,83155.1437
2012-04-18 13:00:00,15.13,15.17,15.11,15.15,119030.64861012118,5.7853,5.8006,5.7776,5.7929,119030.6486
2012-04-18 13:05:00,15.15,15.19,15.15,15.18,124495.1294844381,5.7929,5.8082,5.7929,5.8044,124495.1295
2012-04-18 13:10:00,15.17,15.19,15.17,15.17,71038.25136612022,5.8006,5.8082,5.8006,5.8006,71038.2514
2012-04-18 13:15:00,15.17,15.17,15.13,15.15,362081.2544547399,5.8006,5.8006,5.7853,5.7929,362081.2545
2012-04-18 13:20:00,15.15,15.16,15.12,15.14,640769.7790449038,5.7929,5.7967,5.7815,5.7891,640769.779
2012-04-18 13:25:00,15.14,15.15,15.11,15.12,321691.6132097886,5.7891,5.7929,5.7776,5.7815,321691.6132
2012-04-18 13:30:00,15.12,15.13,15.1,15.11,127583.74910905203,5.7815,5.7853,5.7738,5.7776,127583.7491
2012-04-18 13:35:00,15.11,15.12,15.08,15.08,179852.6966025184,5.7776,5.7815,5.7662,5.7662,179852.6966
2012-04-18 13:40:00,15.08,15.09,15.06,15.08,156806.84248039915,5.7662,5.77,5.7585,5.7662,156806.8425
2012-04-18 13:45:00,15.08,15.09,15.07,15.08,179139.93822760752,5.7662,5.77,5.7623,5.7662,179139.9382
2012-04-18 13:50:00,15.08,15.09,15.05,15.07,323117.12995961035,5.7662,5.77,5.7547,5.7623,323117.13
2012-04-18 13:55:00,15.07,15.08,15.05,15.08,278213.3523402233,5.7623,5.7662,5.7547,5.7662,278213.3523
2012-04-18 14:00:00,15.08,15.11,15.07,15.11,127346.16298408172,5.7662,5.7776,5.7623,5.7776,127346.163
2012-04-18 14:05:00,15.11,15.13,15.1,15.13,131385.12710857685,5.7776,5.7853,5.7738,5.7853,131385.1271
2012-04-18 14:10:00,15.13,15.15,15.12,15.15,141363.74435732953,5.7853,5.7929,5.7815,5.7929,141363.7444
2012-04-18 14:15:00,15.15,15.18,15.15,15.18,118793.06248515088,5.7929,5.8044,5.7929,5.8044,118793.0625
2012-04-18 14:20:00,15.18,15.2,15.18,15.2,102399.61986220004,5.8044,5.812,5.8044,5.812,102399.6199
2012-04-18 14:25:00,15.2,15.21,15.17,15.18,239961.9862200048,5.812,5.8159,5.8006,5.8044,239961.9862
2012-04-18 14:30:00,15.18,15.19,15.16,15.17,143502.01948206226,5.8044,5.8082,5.7967,5.8006,143502.0195
2012-04-18 14:35:00,15.17,15.17,15.13,15.14,260394.3929674507,5.8006,5.8006,5.7853,5.7891,260394.393
2012-04-18 14:40:00,15.13,15.14,15.11,15.14,181278.21335234024,5.7853,5.7891,5.7776,5.7891,181278.2134
2012-04-18 14:45:00,15.14,15.15,15.12,15.14,521026.3720598717,5.7891,5.7929,5.7815,5.7891,521026.3721
2012-04-18 14:50:00,15.14,15.17,15.14,15.17,55119.98099311,5.7891,5.8006,5.7891,5.8006,55119.981
2012-04-18 14:55:00,15.17,15.17,15.16,15.16,60822.047992397245,5.8006,5.8006,5.7967,5.7967,60822.048
2012-04-18 15:00:00,15.16,15.19,15.15,15.19,236635.7804704205,5.7967,5.8082,5.7929,5.8082,236635.7805
2012-04-18 15:05:00,15.19,15.19,15.16,15.17,144689.95010691375,5.8082,5.8082,5.7967,5.8006,144689.9501
2012-04-18 15:10:00,15.16,15.18,15.14,15.17,163696.8401045379,5.7967,5.8044,5.7891,5.8006,163696.8401
2012-04-18 15:15:00,15.17,15.17,15.13,15.14,260869.5652173913,5.8006,5.8006,5.7853,5.7891,260869.5652
2012-04-18 15:20:00,15.14,15.15,15.14,15.15,333095.747208363,5.7891,5.7929,5.7891,5.7929,333095.7472
2012-04-18 15:25:00,15.15,15.15,15.12,15.13,305773.3428367783,5.7929,5.7929,5.7815,5.7853,305773.3428
2012-04-18 15:30:00,15.13,15.14,15.13,15.14,380375.3860774531,5.7853,5.7891,5.7853,5.7891,380375.3861
2012-04-18 15:35:00,15.13,15.14,15.12,15.14,310762.6514611547,5.7853,5.7891,5.7815,5.7891,310762.6515
2012-04-18 15:40:00,15.13,15.17,15.11,15.17,539795.6759325255,5.7853,5.8006,5.7776,5.8006,539795.6759
2012-04-18 15:45:00,15.17,15.17,15.14,15.16,619862.2000475172,5.8006,5.8006,5.7891,5.7967,619862.2
2012-04-18 15:50:00,15.16,15.16,15.09,15.1,671893.5614160133,5.7967,5.7967,5.77,5.7738,671893.5614
2012-04-18 15:55:00,15.1,15.11,15.09,15.1,716322.1667854597,5.7738,5.7776,5.77,5.7738,716322.1668
2012-04-19 09:30:00,16.47,16.71,16.43,16.54,8489427.417438822,6.2977,6.3894,6.2824,6.3244,8489427.4174
2012-04-19 09:35:00,16.54,16.63,16.52,16.57,4357329.531955334,6.3244,6.3588,6.3168,6.3359,4357329.532
2012-04-19 09:40:00,16.57,16.76,16.55,16.71,4459966.737942505,6.3359,6.4085,6.3282,6.3894,4459966.7379
2012-04-19 09:45:00,16.71,16.85,16.68,16.84,3942028.985507247,6.3894,6.443,6.378,6.4391,3942028.9855
2012-04-19 09:50:00,16.84,16.94,16.77,16.93,3511522.9270610595,6.4391,6.4774,6.4124,6.4735,3511522.9271
2012-04-19 09:55:00,16.93,17.19,16.93,17.05,5841767.640769779,6.4735,6.573,6.4735,6.5194,5841767.6408
2012-04-19 10:00:00,17.04,17.06,16.92,16.94,3072701.3542409125,6.5156,6.5233,6.4697,6.4774,3072701.3542
2012-04-19 10:05:00,16.94,16.98,16.86,16.92,3392729.864575909,6.4774,6.4927,6.4468,6.4697,3392729.8646
2012-04-19 10:10:00,16.92,17.11,16.92,17.09,2546685.6735566645,6.4697,6.5424,6.4697,6.5347,2546685.6736
2012-04-19 10:15:00,17.09,17.14,16.96,17.12,2605607.0325493,6.5347,6.5538,6.485,6.5462,2605607.0325
2012-04-19 10:20:00,17.12,17.15,17.05,17.13,1934663.815633167,6.5462,6.5577,6.5194,6.55,1934663.8156
2012-04-19 10:25:00,17.13,17.34,17.13,17.24,3196246.139225469,6.55,6.6303,6.55,6.5921,3196246.1392
2012-04-19 10:30:00,17.24,17.44,17.24,17.38,3441910.1924447613,6.5921,6.6686,6.5921,6.6456,3441910.1924
2012-04-19 10:35:00,17.38,17.45,17.28,17.28,2571394.630553576,6.6456,6.6724,6.6074,6.6074,2571394.6306
2012-04-19 10:40:00,17.28,17.42,17.28,17.42,1925635.542884296,6.6074,6.6609,6.6074,6.6609,1925635.5429
2012-04-19 10:45:00,17.41,17.52,17.37,17.51,2588738.417676408,6.6571,6.6991,6.6418,6.6953,2588738.4177
2012-04-19 10:50:00,17.51,17.51,17.4,17.43,1681159.4202898552,6.6953,6.6953,6.6533,6.6647,1681159.4203
2012-04-19 10:55:00,17.43,17.49,17.37,17.48,1699928.724162509,6.6647,6.6877,6.6418,6.6838,1699928.7242
2012-04-19 11:00:00,17.48,17.58,17.47,17.54,2437396.0560703254,6.6838,6.7221,6.68,6.7068,2437396.0561
2012-04-19 11:05:00,17.54,17.61,17.49,17.51,2471608.458066049,6.7068,6.7336,6.6877,6.6953,2471608.4581
2012-04-19 11:10:00,17.52,17.53,17.48,17.5,2392967.450700879,6.6991,6.703,6.6838,6.6915,2392967.4507
2012-04-19 11:15:00,17.5,17.61,17.5,17.54,2346638.1563316705,6.6915,6.7336,6.6915,6.7068,2346638.1563
2012-04-19 11:20:00,17.54,17.57,17.48,17.49,2075789.9738655265,6.7068,6.7183,6.6838,6.6877,2075789.9739
2012-04-19 11:25:00,17.5,17.51,17.41,17.44,1484913.2810643858,6.6915,6.6953,6.6571,6.6686,1484913.2811
2012-04-19 11:30:00,17.44,17.45,17.37,17.38,1404846.7569493942,6.6686,6.6724,6.6418,6.6456,1404846.7569
2012-04-19 11:35:00,17.38,17.38,17.31,17.35,1240199.572344975,6.6456,6.6456,6.6188,6.6341,1240199.5723
2012-04-19 11:40:00,17.35,17.39,17.33,17.39,1766215.253029223,6.6341,6.6494,6.6265,6.6494,1766215.253
2012-04-19 11:45:00,17.39,17.4,17.36,17.4,1018531.7177476836,6.6494,6.6533,6.638,6.6533,1018531.7177
2012-04-19 11:50:00,17.4,17.41,17.38,17.38,669042.5279163697,6.6533,6.6571,6.6456,6.6456,669042.5279
2012-04-19 11:55:00,17.38,17.4,17.32,17.32,734853.8845331433,6.6456,6.6533,6.6227,6.6227,734853.8845
2012-04-19 12:00:00,17.32,17.33,17.22,17.22,2147303.3974815872,6.6227,6.6265,6.5844,6.5844,2147303.3975
2012-04-19 12:05:00,17.23,17.25,17.17,17.24,1741268.7099073415,6.5883,6.5959,6.5653,6.5921,1741268.7099
2012-04-19 12:10:00,17.24,17.3,17.22,17.25,1685673.5566642908,6.5921,6.615,6.5844,6.5959,1685673.5567
2012-04-19 12:15:00,17.25,17.28,17.22,17.24,825136.612021858,6.5959,6.6074,6.5844,6.5921,825136.612
2012-04-19 12:20:00,17.24,17.28,17.22,17.22,546448.087431694,6.5921,6.6074,6.5844,6.5844,546448.0874
2012-04-19 12:25:00,17.22,17.28,17.19,17.2,846519.3632691851,6.5844,6.6074,6.573,6.5768,846519.3633
2012-04-19 12:30:00,17.2,17.24,17.19,17.23,519125.6830601093,6.5768,6.5921,6.573,6.5883,519125.6831
2012-04-19 12:35:00,17.23,17.27,17.22,17.24,575196.0085531005,6.5883,6.6036,6.5844,6.5921,575196.0086
2012-04-19 12:40:00,17.23,17.23,17.16,17.19,1372297.4578284628,6.5883,6.5883,6.5615,6.573,1372297.4578
2012-04-19 12:45:00,17.19,17.19,17.13,17.13,1210738.8928486577,6.573,6.573,6.55,6.55,1210738.8928
2012-04-19 12:50:00,17.13,17.16,17.12,17.15,938702.7797576622,6.55,6.5615,6.5462,6.5577,938702.7798
2012-04-19 12:55:00,17.15,17.15,17.11,17.11,1247327.156094084,6.5577,6.5577,6.5424,6.5424,1247327.1561
2012-04-19 13:00:00,17.11,17.16,17.08,17.11,2149441.67260632,6.5424,6.5615,6.5309,6.5424,2149441.6726
2012-04-19 13:05:00,17.12,17.13,17.03,17.08,1302684.7232121644,6.5462,6.55,6.5118,6.5309,1302684.7232
2012-04-19 13:10:00,17.08,17.09,17.05,17.07,665241.1499168449,6.5309,6.5347,6.5194,6.5271,665241.1499
2012-04-19 13:15:00,17.08,17.09,17.05,17.07,722499.4060346875,6.5309,6.5347,6.5194,6.5271,722499.406
2012-04-19 13:20:00,17.08,17.08,17.01,17.07,877643.1456402946,6.5309,6.5309,6.5041,6.5271,877643.1456
2012-04-19 13:25:00,17.07,17.17,17.06,17.16,1132335.471608458,6.5271,6.5653,6.5233,6.5615,1132335.4716
2012-04-19 13:30:00,17.16,17.25,17.16,17.24,1307674.031836541,6.5615,6.5959,6.5615,6.5921,1307674.0318
2012-04-19 13:35:00,17.24,17.26,17.21,17.24,1160370.6343549537,6.5921,6.5997,6.5806,6.5921,1160370.6344
2012-04-19 13:40:00,17.24,17.28,17.22,17.23,1004276.5502494656,6.5921,6.6074,6.5844,6.5883,1004276.5502
2012-04-19 13:45:00,17.23,17.25,17.21,17.24,474697.0776906629,6.5883,6.5959,6.5806,6.5921,474697.0777
2012-04-19 13:50:00,17.25,17.25,17.17,17.2,722736.9921596579,6.5959,6.5959,6.5653,6.5768,722736.9922
2012-04-19 13:55:00,17.2,17.2,17.16,17.17,508671.893561416,6.5768,6.5768,6.5615,6.5653,508671.8936
2012-04-19 14:00:00,17.17,17.19,17.13,17.18,659063.910667617,6.5653,6.573,6.55,6.5691,659063.9107
2012-04-19 14:05:00,17.18,17.2,17.16,17.17,408172.9626989784,6.5691,6.5768,6.5615,6.5653,408172.9627
2012-04-19 14:10:00,17.17,17.22,17.14,17.22,430981.23069612734,6.5653,6.5844,6.5538,6.5844,430981.2307
2012-04-19 14:15:00,17.22,17.24,17.19,17.2,1029460.6794963174,6.5844,6.5921,6.573,6.5768,1029460.6795
2012-04-19 14:20:00,17.2,17.21,17.13,17.13,760988.3582798765,6.5768,6.5806,6.55,6.55,760988.3583
2012-04-19 14:25:00,17.14,17.16,17.06,17.08,630791.1617961511,6.5538,6.5615,6.5233,6.5309,630791.1618
2012-04-19 14:30:00,17.08,17.11,17.04,17.05,828937.9900213828,6.5309,6.5424,6.5156,6.5194,828937.99
2012-04-19 14:35:00,17.05,17.05,16.98,17.0,1205749.5842242814,6.5194,6.5194,6.4927,6.5003,1205749.5842
2012-04-19 14:40:00,17.0,17.03,16.97,17.01,715371.8222855786,6.5003,6.5118,6.4888,6.5041,715371.8223
2012-04-19 14:45:00,17.01,17.04,16.99,17.04,902589.6887621764,6.5041,6.5156,6.4965,6.5156,902589.6888
2012-04-19 14:50:00,17.04,17.06,17.02,17.05,1239724.4000950344,6.5156,6.5233,6.508,6.5194,1239724.4001
2012-04-19 14:55:00,17.05,17.06,17.0,17.01,1305535.756711808,6.5194,6.5233,6.5003,6.5041,1305535.7567
2012-04-19 15:00:00,17.01,17.04,17.0,17.03,819909.7172725113,6.5041,6.5156,6.5003,6.5118,819909.7173
2012-04-19 15:05:00,17.03,17.04,16.99,17.02,712045.6165359943,6.5118,6.5156,6.4965,6.508,712045.6165
2012-04-19 15:10:00,17.02,17.04,16.98,17.0,594915.6569256355,6.508,6.5156,6.4927,6.5003,594915.6569
2012-04-19 15:15:00,17.0,17.0,16.94,16.94,913756.2366357804,6.5003,6.5003,6.4774,6.4774,913756.2366
2012-04-19 15:20:00,16.94,16.94,16.87,16.88,1506296.032311713,6.4774,6.4774,6.4506,6.4544,1506296.0323
2012-04-19 15:25:00,16.88,17.01,16.87,17.0,915894.5117605132,6.4544,6.5041,6.4506,6.5003,915894.5118
2012-04-19 15:30:00,17.0,17.02,16.98,17.01,828937.9900213828,6.5003,6.508,6.4927,6.5041,828937.99
2012-04-19 15:35:00,17.01,17.13,17.01,17.11,1907341.4112615825,6.5041,6.55,6.5041,6.5424,1907341.4113
2012-04-19 15:40:00,17.11,17.14,17.1,17.1,1212164.4095984795,6.5424,6.5538,6.5385,6.5385,1212164.4096
2012-04-19 15:45:00,17.1,17.2,17.09,17.2,2047517.2249940604,6.5385,6.5768,6.5347,6.5768,2047517.225
2012-04-19 15:50:00,17.2,17.21,17.11,17.12,2427892.611071513,6.5768,6.5806,6.5424,6.5462,2427892.6111
2012-04-19 15:55:00,17.12,17.15,17.08,17.09,2628415.300546448,6.5462,6.5577,6.5309,6.5347,2628415.3005
2012-04-20 09:30:00,17.09,17.13,16.97,17.03,4046804.466619149,6.5347,6.55,6.4888,6.5118,4046804.4666
2012-04-20 09:35:00,17.01,17.07,17.0,17.05,1357329.531955334,6.5041,6.5271,6.5003,6.5194,1357329.532
2012-04-20 09:40:00,17.05,17.07,17.0,17.04,1620812.5445473986,6.5194,6.5271,6.5003,6.5156,1620812.5445
2012-04-20 09:45:00,17.05,17.05,17.02,17.03,685673.5566642908,6.5194,6.5194,6.508,6.5118,685673.5567
2012-04-20 09:50:00,17.03,17.07,17.03,17.04,648847.707293894,6.5118,6.5271,6.5118,6.5156,648847.7073
2012-04-20 09:55:00,17.04,17.08,17.0,17.08,560228.0826799715,6.5156,6.5309,6.5003,6.5309,560228.0827
2012-04-20 10:00:00,17.08,17.19,17.06,17.19,1105488.239486814,6.5309,6.573,6.5233,6.573,1105488.2395
2012-04-20 10:05:00,17.18,17.19,17.13,17.16,915894.5117605132,6.5691,6.573,6.55,6.5615,915894.5118
2012-04-20 10:10:00,17.15,17.2,17.11,17.12,646947.0182941316,6.5577,6.5768,6.5424,6.5462,646947.0183
2012-04-20 10:15:00,17.12,17.14,17.09,17.11,519363.2691850796,6.5462,6.5538,6.5347,6.5424,519363.2692
2012-04-20 10:20:00,17.11,17.14,17.1,17.13,869802.8035162747,6.5424,6.5538,6.5385,6.55,869802.8035
2012-04-20 10:25:00,17.13,17.18,17.13,17.16,354953.6707056308,6.55,6.5691,6.55,6.5615,354953.6707
2012-04-20 10:30:00,17.16,17.19,17.15,17.16,451651.2235685436,6.5615,6.573,6.5577,6.5615,451651.2236
2012-04-20 10:35:00,17.16,17.18,17.14,17.17,432881.91969588975,6.5615,6.5691,6.5538,6.5653,432881.9197
2012-04-20 10:40:00,17.17,17.18,17.14,17.15,334521.26395818486,6.5653,6.5691,6.5538,6.5577,334521.264
2012-04-20 10:45:00,17.15,17.16,17.13,17.16,417676.4076977905,6.5577,6.5615,6.55,6.5615,417676.4077
2012-04-20 10:50:00,17.16,17.19,17.15,17.18,249465.43121881684,6.5615,6.573,6.5577,6.5691,249465.4312
2012-04-20 10:55:00,17.18,17.21,17.15,17.16,508671.893561416,6.5691,6.5806,6.5577,6.5615,508671.8936
2012-04-20 11:00:00,17.16,17.16,17.11,17.13,506533.6184366833,6.5615,6.5615,6.5424,6.55,506533.6184
2012-04-20 11:05:00,17.13,17.14,17.13,17.14,193395.1057258256,6.55,6.5538,6.55,6.5538,193395.1057
2012-04-20 11:10:00,17.13,17.15,17.11,17.11,233309.5747208363,6.55,6.5577,6.5424,6.5424,233309.5747
2012-04-20 11:15:00,17.11,17.13,17.08,17.1,320741.26870990737,6.5424,6.55,6.5309,6.5385,320741.2687
2012-04-20 11:20:00,17.1,17.12,17.09,17.09,190068.8999762414,6.5385,6.5462,6.5347,6.5347,190068.9
2012-04-20 11:25:00,17.09,17.13,17.09,17.13,248277.5005939653,6.5347,6.55,6.5347,6.55,248277.5006
2012-04-20 11:30:00,17.13,17.13,17.11,17.11,242813.0197196484,6.55,6.55,6.5424,6.5424,242813.0197
2012-04-20 11:35:00,17.11,17.11,17.07,17.08,268709.9073414113,6.5424,6.5424,6.5271,6.5309,268709.9073
2012-04-20 11:40:00,17.08,17.13,17.08,17.13,315989.54621050134,6.5309,6.55,6.5309,6.55,315989.5462
2012-04-20 11:45:00,17.13,17.14,17.1,17.1,125207.88785934902,6.55,6.5538,6.5385,6.5385,125207.8879
2012-04-20 11:50:00,17.09,17.16,17.09,17.13,370634.3549536707,6.5347,6.5615,6.5347,6.55,370634.355
2012-04-20 11:55:00,17.13,17.15,17.11,17.14,165359.94297933002,6.55,6.5577,6.5424,6.5538,165359.943
2012-04-20 12:00:00,17.14,17.2,17.14,17.19,314564.0294606795,6.5538,6.5768,6.5538,6.573,314564.0295
2012-04-20 12:05:00,17.19,17.2,17.16,17.17,183416.4884770729,6.573,6.5768,6.5615,6.5653,183416.4885
2012-04-20 12:10:00,17.17,17.19,17.16,17.16,674269.4226657164,6.5653,6.573,6.5615,6.5615,674269.4227
2012-04-20 12:15:00,17.16,17.19,17.15,17.19,253741.98146828223,6.5615,6.573,6.5577,6.573,253741.9815
2012-04-20 12:20:00,17.19,17.19,17.17,17.17,371109.5272036113,6.573,6.573,6.5653,6.5653,371109.5272
2012-04-20 12:25:00,17.17,17.19,17.16,17.17,363269.18507959135,6.5653,6.573,6.5615,6.5653,363269.1851
2012-04-20 12:30:00,17.17,17.18,17.17,17.17,94321.6916132098,6.5653,6.5691,6.5653,6.5653,94321.6916
2012-04-20 12:35:00,17.17,17.19,17.17,17.19,141363.74435732953,6.5653,6.573,6.5653,6.573,141363.7444
2012-04-20 12:40:00,17.18,17.19,17.17,17.18,307436.44571157044,6.5691,6.573,6.5653,6.5691,307436.4457
2012-04-20 12:45:00,17.18,17.19,17.16,17.18,272273.6992159658,6.5691,6.573,6.5615,6.5691,272273.6992
2012-04-20 12:50:00,17.18,17.21,17.18,17.21,177476.8353528154,6.5691,6.5806,6.5691,6.5806,177476.8354
2012-04-20 12:55:00,17.21,17.21,17.19,17.2,361368.49607982894,6.5806,6.5806,6.573,6.5768,361368.4961
2012-04-20 13:00:00,17.2,17.2,17.18,17.19,574483.2501781896,6.5768,6.5768,6.5691,6.573,574483.2502
2012-04-20 13:05:00,17.19,17.2,17.18,17.18,173437.87122832026,6.573,6.5768,6.5691,6.5691,173437.8712
2012-04-20 13:10:00,17.18,17.18,17.16,17.16,168210.97647897364,6.5691,6.5691,6.5615,6.5615,168210.9765
2012-04-20 13:15:00,17.16,17.17,17.14,17.15,341411.2615823236,6.5615,6.5653,6.5538,6.5577,341411.2616
2012-04-20 13:20:00,17.15,17.16,17.09,17.09,162984.08172962698,6.5577,6.5615,6.5347,6.5347,162984.0817
2012-04-20 13:25:00,17.09,17.11,17.08,17.09,167973.39035400332,6.5347,6.5424,6.5309,6.5347,167973.3904
2012-04-20 13:30:00,17.1,17.1,17.06,17.07,262057.4958422428,6.5385,6.5385,6.5233,6.5271,262057.4958
2012-04-20 13:35:00,17.07,17.14,17.07,17.14,572582.5611784272,6.5271,6.5538,6.5271,6.5538,572582.5612
2012-04-20 13:40:00,17.14,17.16,17.08,17.08,379662.6277025422,6.5538,6.5615,6.5309,6.5309,379662.6277
2012-04-20 13:45:00,17.08,17.1,17.07,17.09,354953.6707056308,6.5309,6.5385,6.5271,6.5347,354953.6707
2012-04-20 13:50:00,17.09,17.09,17.05,17.08,384651.93632691854,6.5347,6.5347,6.5194,6.5309,384651.9363
2012-04-20 13:55:00,17.08,17.08,17.05,17.07,350677.12045616534,6.5309,6.5309,6.5194,6.5271,350677.1205
2012-04-20 14:00:00,17.07,17.08,17.06,17.07,188168.21097647896,6.5271,6.5309,6.5233,6.5271,188168.211
2012-04-20 14:05:00,17.07,17.07,17.0,17.01,420527.4411974341,6.5271,6.5271,6.5003,6.5041,420527.4412
2012-04-20 14:10:00,17.01,17.03,17.01,17.03,258256.117842718,6.5041,6.5118,6.5041,6.5118,258256.1178
2012-04-20 14:15:00,17.03,17.03,17.01,17.01,238061.2972202424,6.5118,6.5118,6.5041,6.5041,238061.2972
2012-04-20 14:20:00,17.01,17.02,16.99,17.0,262295.08196721313,6.5041,6.508,6.4965,6.5003,262295.082
2012-04-20 14:25:00,17.0,17.07,17.0,17.07,348538.84533143265,6.5003,6.5271,6.5003,6.5271,348538.8453
2012-04-20 14:30:00,17.06,17.07,17.05,17.06,182466.1439771917,6.5233,6.5271,6.5194,6.5233,182466.144
2012-04-20 14:35:00,17.05,17.07,17.05,17.06,84105.48823948682,6.5194,6.5271,6.5194,6.5233,84105.4882
2012-04-20 14:40:00,17.06,17.07,17.05,17.07,204324.0674744595,6.5233,6.5271,6.5194,6.5271,204324.0675
2012-04-20 14:45:00,17.06,17.07,17.05,17.05,118555.47636018058,6.5233,6.5271,6.5194,6.5194,118555.4764
2012-04-20 14:50:00,17.05,17.06,17.04,17.05,149916.8448562604,6.5194,6.5233,6.5156,6.5194,149916.8449
2012-04-20 14:55:00,17.05,17.06,17.0,17.03,462817.7714421478,6.5194,6.5233,6.5003,6.5118,462817.7714
2012-04-20 15:00:00,17.02,17.03,17.0,17.0,400332.6205749585,6.508,6.5118,6.5003,6.5003,400332.6206
2012-04-20 15:05:00,17.0,17.01,16.97,16.97,435495.3670705631,6.5003,6.5041,6.4888,6.4888,435495.3671
2012-04-20 15:10:00,16.97,16.98,16.95,16.98,211214.06509859825,6.4888,6.4927,6.4812,6.4927,211214.0651
2012-04-20 15:15:00,16.98,17.0,16.98,17.0,220479.92397244,6.4927,6.5003,6.4927,6.5003,220479.924
2012-04-20 15:20:00,17.0,17.0,16.97,16.97,554526.0156806842,6.5003,6.5003,6.4888,6.4888,554526.0157
2012-04-20 15:25:00,16.97,16.98,16.96,16.97,185079.59135186503,6.4888,6.4927,6.485,6.4888,185079.5914
2012-04-20 15:30:00,16.98,17.0,16.97,16.97,450700.8790686624,6.4927,6.5003,6.4888,6.4888,450700.8791
2012-04-20 15:35:00,16.97,16.99,16.97,16.98,349014.0175813733,6.4888,6.4965,6.4888,6.4927,349014.0176
2012-04-20 15:40:00,16.99,17.0,16.97,16.98,353290.56783083867,6.4965,6.5003,6.4888,6.4927,353290.5678
2012-04-20 15:45:00,16.98,17.0,16.96,16.99,422190.5440722262,6.4927,6.5003,6.485,6.4965,422190.5441
2012-04-20 15:50:00,16.99,16.99,16.95,16.97,704680.4466619149,6.4965,6.4965,6.4812,6.4888,704680.4467
2012-04-20 15:55:00,16.97,16.97,16.95,16.96,1119268.2347350914,6.4888,6.4888,6.4812,6.485,1119268.2347
2012-04-23 09:30:00,16.58,16.67,16.54,16.61,3610833.927298646,6.3397,6.3741,6.3244,6.3512,3610833.9273
2012-04-23 09:35:00,16.61,16.74,16.6,16.73,1119268.2347350914,6.3512,6.4009,6.3474,6.3971,1119268.2347
2012-04-23 09:40:00,16.73,16.75,16.68,16.68,922071.7510097412,6.3971,6.4047,6.378,6.378,922071.751
2012-04-23 09:45:00,16.68,16.77,16.66,16.74,1041102.3996198622,6.378,6.4124,6.3703,6.4009,1041102.3996
2012-04-23 09:50:00,16.74,16.74,16.6,16.62,965550.0118793064,6.4009,6.4009,6.3474,6.355,965550.0119
2012-04-23 09:55:00,16.62,16.73,16.59,16.73,683535.2815395581,6.355,6.3971,6.3435,6.3971,683535.2815
2012-04-23 10:00:00,16.73,16.75,16.69,16.72,683297.6954145879,6.3971,6.4047,6.3818,6.3932,683297.6954
2012-04-23 10:05:00,16.72,16.72,16.61,16.62,939890.7103825136,6.3932,6.3932,6.3512,6.355,939890.7104
2012-04-23 10:10:00,16.62,16.64,16.61,16.63,724637.6811594203,6.355,6.3627,6.3512,6.3588,724637.6812
2012-04-23 10:15:00,16.63,16.66,16.61,16.61,494654.3121881682,6.3588,6.3703,6.3512,6.3512,494654.3122
2012-04-23 10:20:00,16.61,16.65,16.58,16.65,582086.0061772392,6.3512,6.3665,6.3397,6.3665,582086.0062
2012-04-23 10:25:00,16.64,16.66,16.63,16.65,388453.31432644336,6.3627,6.3703,6.3588,6.3665,388453.3143
2012-04-23 10:30:00,16.65,16.65,16.58,16.6,530767.4031836541,6.3665,6.3665,6.3397,6.3474,530767.4032
2012-04-23 10:35:00,16.6,16.64,16.59,16.63,583986.6951770016,6.3474,6.3627,6.3435,6.3588,583986.6952
2012-04-23 10:40:00,16.63,16.64,16.58,16.63,696602.5184129247,6.3588,6.3627,6.3397,6.3588,696602.5184
2012-04-23 10:45:00,16.61,16.61,16.54,16.6,678783.5590401521,6.3512,6.3512,6.3244,6.3474,678783.559
2012-04-23 10:50:00,16.6,16.63,16.59,16.62,448325.0178189594,6.3474,6.3588,6.3435,6.355,448325.0178
2012-04-23 10:55:00,16.62,16.62,16.59,16.59,369446.4243288192,6.355,6.355,6.3435,6.3435,369446.4243
2012-04-23 11:00:00,16.59,16.61,16.58,16.58,491565.6925635543,6.3435,6.3512,6.3397,6.3397,491565.6926
2012-04-23 11:05:00,16.58,16.59,16.58,16.58,538607.745307674,6.3397,6.3435,6.3397,6.3397,538607.7453
2012-04-23 11:10:00,16.59,16.63,16.58,16.6,463055.3575671181,6.3435,6.3588,6.3397,6.3474,463055.3576
2012-04-23 11:15:00,16.61,16.63,16.59,16.6,598004.2765502494,6.3512,6.3588,6.3435,6.3474,598004.2766
2012-04-23 11:20:00,16.6,16.63,16.58,16.62,220717.5100974104,6.3474,6.3588,6.3397,6.355,220717.5101
2012-04-23 11:25:00,16.63,16.68,16.62,16.64,902589.6887621764,6.3588,6.378,6.355,6.3627,902589.6888
2012-04-23 11:30:00,16.64,16.65,16.62,16.63,738180.0902827275,6.3627,6.3665,6.355,6.3588,738180.0903
2012-04-23 11:35:00,16.63,16.63,16.61,16.63,523877.40555951535,6.3588,6.3588,6.3512,6.3588,523877.4056
2012-04-23 11:40:00,16.63,16.65,16.61,16.61,286528.8667141839,6.3588,6.3665,6.3512,6.3512,286528.8667
2012-04-23 11:45:00,16.61,16.62,16.59,16.61,203373.7229745783,6.3512,6.355,6.3435,6.3512,203373.723
2012-04-23 11:50:00,16.62,16.63,16.6,16.6,206224.7564742219,6.355,6.3588,6.3474,6.3474,206224.7565
2012-04-23 11:55:00,16.6,16.68,16.6,16.68,331907.81658351154,6.3474,6.378,6.3474,6.378,331907.8166
2012-04-23 12:00:00,16.68,16.72,16.66,16.72,457828.4628177715,6.378,6.3932,6.3703,6.3932,457828.4628
2012-04-23 12:05:00,16.72,16.79,16.72,16.78,681634.5925397957,6.3932,6.42,6.3932,6.4162,681634.5925
2012-04-23 12:10:00,16.78,16.78,16.73,16.76,258493.70396768829,6.4162,6.4162,6.3971,6.4085,258493.704
2012-04-23 12:15:00,16.76,16.76,16.7,16.7,201473.0339748159,6.4085,6.4085,6.3856,6.3856,201473.034
2012-04-23 12:20:00,16.7,16.71,16.69,16.69,217866.47659776668,6.3856,6.3894,6.3818,6.3818,217866.4766
2012-04-23 12:25:00,16.69,16.72,16.68,16.72,309099.54858636257,6.3818,6.3932,6.378,6.3932,309099.5486
2012-04-23 12:30:00,16.72,16.73,16.72,16.73,251366.12021857925,6.3932,6.3971,6.3932,6.3971,251366.1202
2012-04-23 12:35:00,16.72,16.73,16.7,16.7,219054.4072226182,6.3932,6.3971,6.3856,6.3856,219054.4072
2012-04-23 12:40:00,16.7,16.7,16.67,16.68,151342.3616060822,6.3856,6.3856,6.3741,6.378,151342.3616
2012-04-23 12:45:00,16.68,16.68,16.65,16.67,208600.6177239249,6.378,6.378,6.3665,6.3741,208600.6177
2012-04-23 12:50:00,16.67,16.69,16.66,16.68,214777.8569731528,6.3741,6.3818,6.3703,6.378,214777.857
2012-04-23 12:55:00,16.68,16.69,16.67,16.69,163221.6678545973,6.378,6.3818,6.3741,6.3818,163221.6679
2012-04-23 13:00:00,16.69,16.72,16.68,16.71,299833.6897125208,6.3818,6.3932,6.378,6.3894,299833.6897
2012-04-23 13:05:00,16.71,16.73,16.71,16.73,127346.16298408172,6.3894,6.3971,6.3894,6.3971,127346.163
2012-04-23 13:10:00,16.72,16.74,16.72,16.73,119030.64861012118,6.3932,6.4009,6.3932,6.3971,119030.6486
2012-04-23 13:15:00,16.73,16.73,16.72,16.73,88857.21073889286,6.3971,6.3971,6.3932,6.3971,88857.2107
2012-04-23 13:20:00,16.73,16.75,16.73,16.75,145640.29460679495,6.3971,6.4047,6.3971,6.4047,145640.2946
2012-04-23 13:25:00,16.75,16.75,16.73,16.73,169636.49322879544,6.4047,6.4047,6.3971,6.3971,169636.4932
2012-04-23 13:30:00,16.73,16.74,16.72,16.73,146828.22523164647,6.3971,6.4009,6.3932,6.3971,146828.2252
2012-04-23 13:35:00,16.73,16.74,16.73,16.73,190306.4861012117,6.3971,6.4009,6.3971,6.3971,190306.4861
2012-04-23 13:40:00,16.73,16.74,16.73,16.73,237348.53884533144,6.3971,6.4009,6.3971,6.3971,237348.5388
2012-04-23 13:45:00,16.73,16.73,16.7,16.73,314088.8572107389,6.3971,6.3971,6.3856,6.3971,314088.8572
2012-04-23 13:50:00,16.73,16.74,16.71,16.71,200285.1033499644,6.3971,6.4009,6.3894,6.3894,200285.1033
2012-04-23 13:55:00,16.71,16.74,16.71,16.73,184604.4191019245,6.3894,6.4009,6.3894,6.3971,184604.4191
2012-04-23 14:00:00,16.73,16.73,16.66,16.66,453076.7403183654,6.3971,6.3971,6.3703,6.3703,453076.7403
2012-04-23 14:05:00,16.66,16.66,16.62,16.64,322166.78545972914,6.3703,6.3703,6.355,6.3627,322166.7855
2012-04-23 14:10:00,16.64,16.68,16.63,16.68,428367.783321454,6.3627,6.378,6.3588,6.378,428367.7833
2012-04-23 14:15:00,16.68,16.68,16.66,16.67,587075.3148016155,6.378,6.378,6.3703,6.3741,587075.3148
2012-04-23 14:20:00,16.67,16.7,16.67,16.7,418626.7521976717,6.3741,6.3856,6.3741,6.3856,418626.7522
2012-04-23 14:25:00,16.7,16.71,16.68,16.68,211214.06509859825,6.3856,6.3894,6.378,6.378,211214.0651
2012-04-23 14:30:00,16.68,16.71,16.68,16.7,188405.79710144928,6.378,6.3894,6.378,6.3856,188405.7971
2012-04-23 14:35:00,16.7,16.71,16.68,16.69,160370.63435495368,6.3856,6.3894,6.378,6.3818,160370.6344
2012-04-23 14:40:00,16.69,16.69,16.66,16.69,156331.67023045855,6.3818,6.3818,6.3703,6.3818,156331.6702
2012-04-23 14:45:00,16.69,16.71,16.67,16.68,234972.67759562843,6.3818,6.3894,6.3741,6.378,234972.6776
2012-04-23 14:50:00,16.68,16.69,16.68,16.69,147303.39748158708,6.378,6.3818,6.378,6.3818,147303.3975
2012-04-23 14:55:00,16.69,16.7,16.67,16.68,185792.34972677595,6.3818,6.3856,6.3741,6.378,185792.3497
2012-04-23 15:00:00,16.68,16.7,16.67,16.67,176051.3186029936,6.378,6.3856,6.3741,6.3741,176051.3186
2012-04-23 15:05:00,16.68,16.71,16.67,16.69,445236.3981943455,6.378,6.3894,6.3741,6.3818,445236.3982
2012-04-23 15:10:00,16.69,16.71,16.68,16.71,278450.9384651936,6.3818,6.3894,6.378,6.3894,278450.9385
2012-04-23 15:15:00,16.71,16.75,16.7,16.75,357804.7042052744,6.3894,6.4047,6.3856,6.4047,357804.7042
2012-04-23 15:20:00,16.75,16.76,16.72,16.72,285103.3499643621,6.4047,6.4085,6.3932,6.3932,285103.35
2012-04-23 15:25:00,16.72,16.74,16.72,16.73,248990.2589688762,6.3932,6.4009,6.3932,6.3971,248990.259
2012-04-23 15:30:00,16.74,16.75,16.72,16.73,293894.03658826323,6.4009,6.4047,6.3932,6.3971,293894.0366
2012-04-23 15:35:00,16.73,16.75,16.73,16.73,267759.5628415301,6.3971,6.4047,6.3971,6.3971,267759.5628
2012-04-23 15:40:00,16.74,16.74,16.7,16.71,520076.0275599905,6.4009,6.4009,6.3856,6.3894,520076.0276
2012-04-23 15:45:00,16.71,16.73,16.71,16.72,452363.98194345454,6.3894,6.3971,6.3894,6.3932,452363.9819
2012-04-23 15:50:00,16.72,16.72,16.69,16.69,1028035.1627464956,6.3932,6.3932,6.3818,6.3818,1028035.1627
2012-04-23 15:55:00,16.69,16.71,16.69,16.69,844143.5020194821,6.3818,6.3894,6.3818,6.3818,844143.502
2012-04-24 09:30:00,16.64,16.77,16.64,16.71,526966.0251841292,6.3627,6.4124,6.3627,6.3894,526966.0252
2012-04-24 09:35:00,16.71,16.71,16.61,16.63,1248515.0867189358,6.3894,6.3894,6.3512,6.3588,1248515.0867
2012-04-24 09:40:00,16.63,16.69,16.6,16.69,690900.4514136375,6.3588,6.3818,6.3474,6.3818,690900.4514
2012-04-24 09:45:00,16.69,16.75,16.68,16.74,347588.50083155144,6.3818,6.4047,6.378,6.4009,347588.5008
2012-04-24 09:50:00,16.74,16.76,16.73,16.73,459016.39344262297,6.4009,6.4085,6.3971,6.3971,459016.3934
2012-04-24 09:55:00,16.73,16.73,16.66,16.69,402946.0679496318,6.3971,6.3971,6.3703,6.3818,402946.0679
2012-04-24 10:00:00,16.68,16.73,16.68,16.73,520551.1998099311,6.378,6.3971,6.378,6.3971,520551.1998
2012-04-24 10:05:00,16.72,16.78,16.7,16.77,578047.0420527442,6.3932,6.4162,6.3856,6.4124,578047.0421
2012-04-24 10:10:00,16.77,16.79,16.76,16.79,588738.4176764077,6.4124,6.42,6.4085,6.42,588738.4177
2012-04-24 10:15:00,16.79,16.81,16.77,16.79,774530.7674031836,6.42,6.4277,6.4124,6.42,774530.7674
2012-04-24 10:20:00,16.79,16.83,16.78,16.81,516987.40793537657,6.42,6.4353,6.4162,6.4277,516987.4079
2012-04-24 10:25:00,16.81,16.83,16.79,16.79,209075.78997386555,6.4277,6.4353,6.42,6.42,209075.79
2012-04-24 10:30:00,16.79,16.83,16.78,16.82,678545.9729151818,6.42,6.4353,6.4162,6.4315,678545.9729
2012-04-24 10:35:00,16.82,16.82,16.8,16.81,269660.2518412925,6.4315,6.4315,6.4238,6.4277,269660.2518
2012-04-24 10:40:00,16.8,16.81,16.76,16.78,210263.72059871705,6.4238,6.4277,6.4085,6.4162,210263.7206
2012-04-24 10:45:00,16.78,16.78,16.76,16.77,146828.22523164647,6.4162,6.4162,6.4085,6.4124,146828.2252
2012-04-24 10:50:00,16.76,16.76,16.72,16.74,193395.1057258256,6.4085,6.4085,6.3932,6.4009,193395.1057
2012-04-24 10:55:00,16.74,16.77,16.73,16.74,250653.3618436684,6.4009,6.4124,6.3971,6.4009,250653.3618
2012-04-24 11:00:00,16.74,16.76,16.73,16.73,306486.10121168924,6.4009,6.4085,6.3971,6.3971,306486.1012
2012-04-24 11:05:00,16.73,16.76,16.71,16.75,644808.743169399,6.3971,6.4085,6.3894,6.4047,644808.7432
2012-04-24 11:10:00,16.75,16.81,16.73,16.8,369208.8382038489,6.4047,6.4277,6.3971,6.4238,369208.8382
2012-04-24 11:15:00,16.8,16.81,16.79,16.8,204799.2397244001,6.4238,6.4277,6.42,6.4238,204799.2397
2012-04-24 11:20:00,16.8,16.81,16.76,16.78,192682.3473509147,6.4238,6.4277,6.4085,6.4162,192682.3474
2012-04-24 11:25:00,16.78,16.79,16.74,16.74,152292.7061059634,6.4162,6.42,6.4009,6.4009,152292.7061
2012-04-24 11:30:00,16.74,16.74,16.71,16.71,230933.7134711333,6.4009,6.4009,6.3894,6.3894,230933.7135
2012-04-24 11:35:00,16.71,16.71,16.67,16.68,233309.5747208363,6.3894,6.3894,6.3741,6.378,233309.5747
2012-04-24 11:40:00,16.68,16.7,16.68,16.68,167735.80422903303,6.378,6.3856,6.378,6.378,167735.8042
2012-04-24 11:45:00,16.68,16.7,16.64,16.64,263958.18484200526,6.378,6.3856,6.3627,6.3627,263958.1848
2012-04-24 11:50:00,16.65,16.66,16.64,16.66,169874.07935376573,6.3665,6.3703,6.3627,6.3703,169874.0794
2012-04-24 11:55:00,16.66,16.68,16.64,16.67,170824.42385364696,6.3703,6.378,6.3627,6.3741,170824.4239
2012-04-24 12:00:00,16.67,16.68,16.66,16.66,100261.34473746734,6.3741,6.378,6.3703,6.3703,100261.3447
2012-04-24 12:05:00,16.66,16.66,16.66,16.66,58683.77286766453,6.3703,6.3703,6.3703,6.3703,58683.7729
2012-04-24 12:10:00,16.66,16.68,16.66,16.68,154906.15348063674,6.3703,6.378,6.3703,6.378,154906.1535
2012-04-24 12:15:00,16.68,16.68,16.67,16.67,71275.83749109053,6.378,6.378,6.3741,6.3741,71275.8375
2012-04-24 12:20:00,16.67,16.68,16.64,16.65,162508.90947968638,6.3741,6.378,6.3627,6.3665,162508.9095
2012-04-24 12:25:00,16.65,16.66,16.64,16.66,154906.15348063674,6.3665,6.3703,6.3627,6.3703,154906.1535
2012-04-24 12:30:00,16.66,16.66,16.64,16.65,105963.41173675456,6.3703,6.3703,6.3627,6.3665,105963.4117
2012-04-24 12:35:00,16.65,16.65,16.62,16.63,389403.65882632456,6.3665,6.3665,6.355,6.3588,389403.6588
2012-04-24 12:40:00,16.63,16.63,16.57,16.58,407460.2043240675,6.3588,6.3588,6.3359,6.3397,407460.2043
2012-04-24 12:45:00,16.58,16.58,16.57,16.58,185792.34972677595,6.3397,6.3397,6.3359,6.3397,185792.3497
2012-04-24 12:50:00,16.58,16.58,16.55,16.55,214540.27084818247,6.3397,6.3397,6.3282,6.3282,214540.2708
2012-04-24 12:55:00,16.55,16.56,16.53,16.54,194107.8641007365,6.3282,6.3321,6.3206,6.3244,194107.8641
2012-04-24 13:00:00,16.54,16.56,16.54,16.56,162508.90947968638,6.3244,6.3321,6.3244,6.3321,162508.9095
2012-04-24 13:05:00,16.56,16.58,16.56,16.58,111665.4787360418,6.3321,6.3397,6.3321,6.3397,111665.4787
2012-04-24 13:10:00,16.58,16.58,16.56,16.56,88619.62461392255,6.3397,6.3397,6.3321,6.3321,88619.6246
2012-04-24 13:15:00,16.56,16.58,16.56,16.58,127346.16298408172,6.3321,6.3397,6.3321,6.3397,127346.163
2012-04-24 13:20:00,16.58,16.59,16.57,16.59,152292.7061059634,6.3397,6.3435,6.3359,6.3435,152292.7061
2012-04-24 13:25:00,16.59,16.59,16.56,16.56,142076.50273224045,6.3435,6.3435,6.3321,6.3321,142076.5027
2012-04-24 13:30:00,16.56,16.6,16.56,16.6,211926.8234735092,6.3321,6.3474,6.3321,6.3474,211926.8235
2012-04-24 13:35:00,16.6,16.6,16.54,16.54,297220.2423378475,6.3474,6.3474,6.3244,6.3244,297220.2423
2012-04-24 13:40:00,16.54,16.55,16.52,16.55,129009.26585887384,6.3244,6.3282,6.3168,6.3282,129009.2659
2012-04-24 13:45:00,16.55,16.57,16.54,16.56,89569.96911380376,6.3282,6.3359,6.3244,6.3321,89569.9691
2012-04-24 13:50:00,16.56,16.56,16.55,16.55,118317.89023521026,6.3321,6.3321,6.3282,6.3282,118317.8902
2012-04-24 13:55:00,16.55,16.55,16.52,16.52,196958.8976003801,6.3282,6.3282,6.3168,6.3168,196958.8976
2012-04-24 14:00:00,16.52,16.54,16.51,16.52,258256.117842718,6.3168,6.3244,6.3129,6.3168,258256.1178
2012-04-24 14:05:00,16.52,16.55,16.52,16.55,137324.7802328344,6.3168,6.3282,6.3168,6.3282,137324.7802
2012-04-24 14:10:00,16.55,16.55,16.53,16.53,180327.868852459,6.3282,6.3282,6.3206,6.3206,180327.8689
2012-04-24 14:15:00,16.53,16.56,16.53,16.56,133523.40223330958,6.3206,6.3321,6.3206,6.3321,133523.4022
2012-04-24 14:20:00,16.56,16.57,16.55,16.56,112140.6509859824,6.3321,6.3359,6.3282,6.3321,112140.651
2012-04-24 14:25:00,16.56,16.58,16.53,16.58,292706.10596341174,6.3321,6.3397,6.3206,6.3397,292706.106
2012-04-24 14:30:00,16.58,16.58,16.56,16.57,573057.7334283678,6.3397,6.3397,6.3321,6.3359,573057.7334
2012-04-24 14:35:00,16.57,16.57,16.55,16.56,335709.19458303635,6.3359,6.3359,6.3282,6.3321,335709.1946
2012-04-24 14:40:00,16.56,16.56,16.51,16.51,301259.2064623426,6.3321,6.3321,6.3129,6.3129,301259.2065
2012-04-24 14:45:00,16.51,16.52,16.5,16.51,413637.4435732953,6.3129,6.3168,6.3091,6.3129,413637.4436
2012-04-24 14:50:00,16.51,16.51,16.47,16.47,591827.0373010216,6.3129,6.3129,6.2977,6.2977,591827.0373
2012-04-24 14:55:00,16.47,16.48,16.47,16.47,493703.967688287,6.2977,6.3015,6.2977,6.2977,493703.9677
2012-04-24 15:00:00,16.47,16.47,16.45,16.45,435732.95319553337,6.2977,6.2977,6.29,6.29,435732.9532
2012-04-24 15:05:00,16.46,16.53,16.45,16.53,323592.302209551,6.2938,6.3206,6.29,6.3206,323592.3022
2012-04-24 15:10:00,16.53,16.55,16.52,16.55,260631.979092421,6.3206,6.3282,6.3168,6.3282,260631.9791
2012-04-24 15:15:00,16.54,16.56,16.52,16.53,303397.48158707534,6.3244,6.3321,6.3168,6.3206,303397.4816
2012-04-24 15:20:00,16.54,16.6,16.54,16.58,338797.81420765026,6.3244,6.3474,6.3244,6.3397,338797.8142
2012-04-24 15:25:00,16.58,16.59,16.56,16.58,260394.3929674507,6.3397,6.3435,6.3321,6.3397,260394.393
2012-04-24 15:30:00,16.58,16.61,16.58,16.61,307911.6179615111,6.3397,6.3512,6.3397,6.3512,307911.618
2012-04-24 15:35:00,16.61,16.63,16.59,16.6,310287.47921121406,6.3512,6.3588,6.3435,6.3474,310287.4792
2012-04-24 15:40:00,16.6,16.6,16.54,16.55,1088619.6246139226,6.3474,6.3474,6.3244,6.3282,1088619.6246
2012-04-24 15:45:00,16.55,16.59,16.54,16.55,648372.5350439535,6.3282,6.3435,6.3244,6.3282,648372.535
2012-04-24 15:50:00,16.55,16.55,16.54,16.55,472558.8025659302,6.3282,6.3282,6.3244,6.3282,472558.8026
2012-04-24 15:55:00,16.55,16.55,16.53,16.54,1149441.67260632,6.3282,6.3282,6.3206,6.3244,1149441.6726
2012-04-25 09:30:00,16.65,16.68,16.5,16.67,689950.1069137562,6.3665,6.378,6.3091,6.3741,689950.1069
2012-04-25 09:35:00,16.67,16.67,16.6,16.63,303397.48158707534,6.3741,6.3741,6.3474,6.3588,303397.4816
2012-04-25 09:40:00,16.62,16.7,16.6,16.7,315039.2017106201,6.355,6.3856,6.3474,6.3856,315039.2017
2012-04-25 09:45:00,16.7,16.75,16.7,16.72,389641.24495129485,6.3856,6.4047,6.3856,6.3932,389641.245
2012-04-25 09:50:00,16.72,16.77,16.71,16.77,339272.9864575909,6.3932,6.4124,6.3894,6.4124,339272.9865
2012-04-25 09:55:00,16.77,16.79,16.76,16.79,228082.67997148968,6.4124,6.42,6.4085,6.42,228082.68
2012-04-25 10:00:00,16.79,16.81,16.77,16.79,296982.6562128772,6.42,6.4277,6.4124,6.42,296982.6562
2012-04-25 10:05:00,16.78,16.81,16.78,16.81,229745.78284628177,6.4162,6.4277,6.4162,6.4277,229745.7828
2012-04-25 10:10:00,16.81,16.82,16.79,16.82,404609.17082442384,6.4277,6.4315,6.42,6.4315,404609.1708
2012-04-25 10:15:00,16.82,16.87,16.81,16.86,849132.8106438584,6.4315,6.4506,6.4277,6.4468,849132.8106
2012-04-25 10:20:00,16.86,16.9,16.86,16.89,813732.4780232834,6.4468,6.4621,6.4468,6.4583,813732.478
2012-04-25 10:25:00,16.9,16.96,16.89,16.94,918270.3730102164,6.4621,6.485,6.4583,6.4774,918270.373
2012-04-25 10:30:00,16.94,17.0,16.92,16.98,782133.5234022334,6.4774,6.5003,6.4697,6.4927,782133.5234
2012-04-25 10:35:00,16.98,17.02,16.97,16.97,881206.9375148491,6.4927,6.508,6.4888,6.4888,881206.9375
2012-04-25 10:40:00,16.97,16.97,16.91,16.92,460679.4963174151,6.4888,6.4888,6.4659,6.4697,460679.4963
2012-04-25 10:45:00,16.92,16.92,16.89,16.9,379425.0415775719,6.4697,6.4697,6.4583,6.4621,379425.0416
2012-04-25 10:50:00,16.9,16.9,16.83,16.85,603706.3435495368,6.4621,6.4621,6.4353,6.443,603706.3435
2012-04-25 10:55:00,16.85,16.85,16.82,16.83,253979.5675932525,6.443,6.443,6.4315,6.4353,253979.5676
2012-04-25 11:00:00,16.83,16.83,16.79,16.79,178189.59372772631,6.4353,6.4353,6.42,6.42,178189.5937
2012-04-25 11:05:00,16.79,16.8,16.78,16.79,286766.4528391542,6.42,6.4238,6.4162,6.42,286766.4528
2012-04-25 11:10:00,16.79,16.81,16.78,16.78,146353.05298170587,6.42,6.4277,6.4162,6.4162,146353.053
2012-04-25 11:15:00,16.78,16.81,16.76,16.79,214777.8569731528,6.4162,6.4277,6.4085,6.42,214777.857
2012-04-25 11:20:00,16.79,16.82,16.79,16.79,179139.93822760752,6.42,6.4315,6.42,6.42,179139.9382
2012-04-25 11:25:00,16.79,16.81,16.78,16.8,97172.7251128534,6.42,6.4277,6.4162,6.4238,97172.7251
2012-04-25 11:30:00,16.81,16.81,16.79,16.8,133998.57448325018,6.4277,6.4277,6.42,6.4238,133998.5745
2012-04-25 11:35:00,16.81,16.81,16.78,16.78,84343.07436445712,6.4277,6.4277,6.4162,6.4162,84343.0744
2012-04-25 11:40:00,16.79,16.81,16.78,16.8,272511.2853409361,6.42,6.4277,6.4162,6.4238,272511.2853
2012-04-25 11:45:00,16.8,16.8,16.79,16.8,72463.76811594203,6.4238,6.4238,6.42,6.4238,72463.7681
2012-04-25 11:50:00,16.8,16.82,16.78,16.81,211689.23734853885,6.4238,6.4315,6.4162,6.4277,211689.2373
2012-04-25 11:55:00,16.82,16.82,16.8,16.81,154906.15348063674,6.4315,6.4315,6.4238,6.4277,154906.1535
2012-04-25 12:00:00,16.81,16.82,16.8,16.81,174625.80185317178,6.4277,6.4315,6.4238,6.4277,174625.8019
2012-04-25 12:05:00,16.81,16.81,16.79,16.8,132810.64385839866,6.4277,6.4277,6.42,6.4238,132810.6439
2012-04-25 12:10:00,16.8,16.8,16.76,16.76,164172.0123544785,6.4238,6.4238,6.4085,6.4085,164172.0124
2012-04-25 12:15:00,16.76,16.76,16.73,16.75,100023.75861249704,6.4085,6.4085,6.3971,6.4047,100023.7586
2012-04-25 12:20:00,16.75,16.75,16.73,16.74,148253.74198146828,6.4047,6.4047,6.3971,6.4009,148253.742
2012-04-25 12:25:00,16.74,16.76,16.73,16.76,98123.06961273462,6.4009,6.4085,6.3971,6.4085,98123.0696
2012-04-25 12:30:00,16.76,16.79,16.76,16.78,231171.2995961036,6.4085,6.42,6.4085,6.4162,231171.2996
2012-04-25 12:35:00,16.78,16.81,16.73,16.74,220242.33784746967,6.4162,6.4277,6.3971,6.4009,220242.3378
2012-04-25 12:40:00,16.74,16.77,16.73,16.76,128296.50748396294,6.4009,6.4124,6.3971,6.4085,128296.5075
2012-04-25 12:45:00,16.76,16.78,16.75,16.77,216916.13209788548,6.4085,6.4162,6.4047,6.4124,216916.1321
2012-04-25 12:50:00,16.77,16.79,16.77,16.78,112378.23711095272,6.4124,6.42,6.4124,6.4162,112378.2371
2012-04-25 12:55:00,16.78,16.81,16.77,16.81,141126.15823235924,6.4162,6.4277,6.4124,6.4277,141126.1582
2012-04-25 13:00:00,16.81,16.81,16.79,16.81,185554.76360180567,6.4277,6.4277,6.42,6.4277,185554.7636
2012-04-25 13:05:00,16.81,16.81,16.79,16.79,369684.0104537895,6.4277,6.4277,6.42,6.42,369684.0105
2012-04-25 13:10:00,16.79,16.79,16.76,16.76,124970.30173437872,6.42,6.42,6.4085,6.4085,124970.3017
2012-04-25 13:15:00,16.77,16.79,16.76,16.78,54882.3948681397,6.4124,6.42,6.4085,6.4162,54882.3949
2012-04-25 13:20:00,16.78,16.8,16.78,16.79,133523.40223330958,6.4162,6.4238,6.4162,6.42,133523.4022
2012-04-25 13:25:00,16.79,16.81,16.79,16.79,267997.1489665004,6.42,6.4277,6.42,6.42,267997.149
2012-04-25 13:30:00,16.79,16.8,16.79,16.79,117842.71798526966,6.42,6.4238,6.42,6.42,117842.718
2012-04-25 13:35:00,16.8,16.81,16.77,16.78,118080.30411023996,6.4238,6.4277,6.4124,6.4162,118080.3041
2012-04-25 13:40:00,16.78,16.79,16.76,16.76,93133.76098835828,6.4162,6.42,6.4085,6.4085,93133.761
2012-04-25 13:45:00,16.76,16.78,16.76,16.76,63435.495367070565,6.4085,6.4162,6.4085,6.4085,63435.4954
2012-04-25 13:50:00,16.76,16.77,16.75,16.76,74602.04324067474,6.4085,6.4124,6.4047,6.4085,74602.0432
2012-04-25 13:55:00,16.76,16.77,16.73,16.74,180327.868852459,6.4085,6.4124,6.3971,6.4009,180327.8689
2012-04-25 14:00:00,16.74,16.75,16.72,16.72,544309.8123069613,6.4009,6.4047,6.3932,6.3932,544309.8123
2012-04-25 14:05:00,16.72,16.73,16.71,16.72,201473.0339748159,6.3932,6.3971,6.3894,6.3932,201473.034
2012-04-25 14:10:00,16.73,16.75,16.72,16.75,179139.93822760752,6.3971,6.4047,6.3932,6.4047,179139.9382
2012-04-25 14:15:00,16.75,16.75,16.72,16.75,189831.3138512711,6.4047,6.4047,6.3932,6.4047,189831.3139
2012-04-25 14:20:00,16.75,16.8,16.74,16.77,375386.0774530767,6.4047,6.4238,6.4009,6.4124,375386.0775
2012-04-25 14:25:00,16.77,16.78,16.75,16.75,139700.6414825374,6.4124,6.4162,6.4047,6.4047,139700.6415
2012-04-25 14:30:00,16.75,16.77,16.74,16.75,271798.5269660252,6.4047,6.4124,6.4009,6.4047,271798.527
2012-04-25 14:35:00,16.75,16.76,16.71,16.73,310287.47921121406,6.4047,6.4085,6.3894,6.3971,310287.4792
2012-04-25 14:40:00,16.73,16.74,16.72,16.73,161083.39272986457,6.3971,6.4009,6.3932,6.3971,161083.3927
2012-04-25 14:45:00,16.73,16.76,16.73,16.76,195770.96697552863,6.3971,6.4085,6.3971,6.4085,195770.967
2012-04-25 14:50:00,16.76,16.79,16.74,16.78,234972.67759562843,6.4085,6.42,6.4009,6.4162,234972.6776
2012-04-25 14:55:00,16.78,16.79,16.76,16.78,172249.94060346877,6.4162,6.42,6.4085,6.4162,172249.9406
2012-04-25 15:00:00,16.78,16.8,16.77,16.79,416013.3048229984,6.4162,6.4238,6.4124,6.42,416013.3048
2012-04-25 15:05:00,16.79,16.79,16.76,16.78,344262.2950819672,6.42,6.42,6.4085,6.4162,344262.2951
2012-04-25 15:10:00,16.77,16.79,16.77,16.78,205036.8258493704,6.4124,6.42,6.4124,6.4162,205036.8258
2012-04-25 15:15:00,16.78,16.79,16.76,16.79,148491.3281064386,6.4162,6.42,6.4085,6.42,148491.3281
2012-04-25 15:20:00,16.79,16.79,16.77,16.77,174150.62960323118,6.42,6.42,6.4124,6.4124,174150.6296
2012-04-25 15:25:00,16.77,16.79,16.75,16.76,535043.9534331196,6.4124,6.42,6.4047,6.4085,535043.9534
2012-04-25 15:30:00,16.76,16.78,16.76,16.76,239486.81397006416,6.4085,6.4162,6.4085,6.4085,239486.814
2012-04-25 15:35:00,16.76,16.78,16.76,16.76,311712.9959610359,6.4085,6.4162,6.4085,6.4085,311712.996
2012-04-25 15:40:00,16.77,16.78,16.76,16.77,343074.3644571157,6.4124,6.4162,6.4085,6.4124,343074.3645
2012-04-25 15:45:00,16.77,16.78,16.77,16.77,365407.4602043241,6.4124,6.4162,6.4124,6.4124,365407.4602
2012-04-25 15:50:00,16.77,16.79,16.77,16.78,418389.1660727013,6.4124,6.42,6.4124,6.4162,418389.1661
2012-04-25 15:55:00,16.78,16.79,16.76,16.78,1677120.45616536,6.4162,6.42,6.4085,6.4162,1677120.4562
2012-04-26 09:30:00,16.91,16.95,16.88,16.93,791161.7961511048,6.4659,6.4812,6.4544,6.4735,791161.7962
2012-04-26 09:35:00,16.93,17.08,16.91,17.06,1236873.366595391,6.4735,6.5309,6.4659,6.5233,1236873.3666
2012-04-26 09:40:00,17.07,17.08,17.0,17.0,628177.7144214778,6.5271,6.5309,6.5003,6.5003,628177.7144
2012-04-26 09:45:00,17.0,17.04,16.98,17.03,756474.2219054408,6.5003,6.5156,6.4927,6.5118,756474.2219
2012-04-26 09:50:00,17.02,17.05,16.98,17.02,968163.4592539796,6.508,6.5194,6.4927,6.508,968163.4593
2012-04-26 09:55:00,17.02,17.02,16.95,16.96,339985.7448325018,6.508,6.508,6.4812,6.485,339985.7448
2012-04-26 10:00:00,16.96,17.05,16.96,17.04,616060.8220479924,6.485,6.5194,6.485,6.5156,616060.822
2012-04-26 10:05:00,17.05,17.09,17.05,17.05,413875.02969826566,6.5194,6.5347,6.5194,6.5194,413875.0297
2012-04-26 10:10:00,17.05,17.05,16.97,16.97,468995.0106913757,6.5194,6.5194,6.4888,6.4888,468995.0107
2012-04-26 10:15:00,16.97,17.0,16.97,16.98,335946.78070800664,6.4888,6.5003,6.4888,6.4927,335946.7807
2012-04-26 10:20:00,16.97,16.98,16.95,16.96,261344.737467332,6.4888,6.4927,6.4812,6.485,261344.7375
2012-04-26 10:25:00,16.96,16.98,16.95,16.95,189593.7277263008,6.485,6.4927,6.4812,6.4812,189593.7277
2012-04-26 10:30:00,16.95,16.98,16.95,16.97,289617.48633879784,6.4812,6.4927,6.4812,6.4888,289617.4863
2012-04-26 10:35:00,16.97,17.0,16.96,16.96,277500.5939653124,6.4888,6.5003,6.485,6.485,277500.594
2012-04-26 10:40:00,16.96,16.98,16.95,16.98,170586.83772867665,6.485,6.4927,6.4812,6.4927,170586.8377
2012-04-26 10:45:00,16.97,16.98,16.95,16.95,96459.96673794252,6.4888,6.4927,6.4812,6.4812,96459.9667
2012-04-26 10:50:00,16.96,16.96,16.89,16.89,237823.71109527204,6.485,6.485,6.4583,6.4583,237823.7111
2012-04-26 10:55:00,16.89,16.9,16.86,16.87,245426.4670943217,6.4583,6.4621,6.4468,6.4506,245426.4671
2012-04-26 11:00:00,16.87,16.89,16.86,16.88,263245.42646709434,6.4506,6.4583,6.4468,6.4544,263245.4265
2012-04-26 11:05:00,16.88,16.91,16.87,16.89,508671.893561416,6.4544,6.4659,6.4506,6.4583,508671.8936
2012-04-26 11:10:00,16.89,16.89,16.85,16.85,231171.2995961036,6.4583,6.4583,6.443,6.443,231171.2996
2012-04-26 11:15:00,16.85,16.89,16.84,16.87,243288.19196958892,6.443,6.4583,6.4391,6.4506,243288.192
2012-04-26 11:20:00,16.87,16.93,16.87,16.93,252554.0508434308,6.4506,6.4735,6.4506,6.4735,252554.0508
2012-04-26 11:25:00,16.93,16.96,16.93,16.96,309099.54858636257,6.4735,6.485,6.4735,6.485,309099.5486
2012-04-26 11:30:00,16.96,16.97,16.94,16.97,107388.9284865764,6.485,6.4888,6.4774,6.4888,107388.9285
2012-04-26 11:35:00,16.97,16.99,16.96,16.97,249703.0173437872,6.4888,6.4965,6.485,6.4888,249703.0173
2012-04-26 11:40:00,16.97,16.97,16.95,16.97,101449.27536231883,6.4888,6.4888,6.4812,6.4888,101449.2754
2012-04-26 11:45:00,16.97,16.99,16.97,16.98,273224.043715847,6.4888,6.4965,6.4888,6.4927,273224.0437
2012-04-26 11:50:00,16.98,16.99,16.97,16.99,135661.6773580423,6.4927,6.4965,6.4888,6.4965,135661.6774
2012-04-26 11:55:00,16.99,16.99,16.96,16.97,181515.79947731053,6.4965,6.4965,6.485,6.4888,181515.7995
2012-04-26 12:00:00,16.97,16.97,16.95,16.95,253029.2230933713,6.4888,6.4888,6.4812,6.4812,253029.2231
2012-04-26 12:05:00,16.95,16.96,16.93,16.94,156094.08410548823,6.4812,6.485,6.4735,6.4774,156094.0841
2012-04-26 12:10:00,16.94,16.95,16.92,16.92,216440.95984794488,6.4774,6.4812,6.4697,6.4697,216440.9598
2012-04-26 12:15:00,16.92,16.92,16.88,16.89,833689.7125207888,6.4697,6.4697,6.4544,6.4583,833689.7125
2012-04-26 12:20:00,16.89,16.89,16.87,16.87,200997.86172487529,6.4583,6.4583,6.4506,6.4506,200997.8617
2012-04-26 12:25:00,16.87,16.89,16.85,16.88,198146.82822523164,6.4506,6.4583,6.443,6.4544,198146.8282
2012-04-26 12:30:00,16.88,16.9,16.87,16.9,372297.4578284628,6.4544,6.4621,6.4506,6.4621,372297.4578
2012-04-26 12:35:00,16.9,16.92,16.89,16.92,352340.22333095747,6.4621,6.4697,6.4583,6.4697,352340.2233
2012-04-26 12:40:00,16.92,16.96,16.92,16.96,1598717.0349251605,6.4697,6.485,6.4697,6.485,1598717.0349
2012-04-26 12:45:00,16.96,17.0,16.96,17.0,784509.3846519364,6.485,6.5003,6.485,6.5003,784509.3847
2012-04-26 12:50:00,17.0,17.0,16.95,16.95,382988.8334521264,6.5003,6.5003,6.4812,6.4812,382988.8335
2012-04-26 12:55:00,16.95,16.95,16.93,16.94,648847.707293894,6.4812,6.4812,6.4735,6.4774,648847.7073
2012-04-26 13:00:00,16.95,17.0,16.95,17.0,401045.37894986937,6.4812,6.5003,6.4812,6.5003,401045.3789
2012-04-26 13:05:00,17.0,17.01,16.99,17.0,424091.2330719886,6.5003,6.5041,6.4965,6.5003,424091.2331
2012-04-26 13:10:00,17.0,17.02,17.0,17.02,209313.37609883584,6.5003,6.508,6.5003,6.508,209313.3761
2012-04-26 13:15:00,17.02,17.08,17.02,17.07,819434.5450225706,6.508,6.5309,6.508,6.5271,819434.545
2012-04-26 13:20:00,17.07,17.07,17.03,17.04,349489.18983131385,6.5271,6.5271,6.5118,6.5156,349489.1898
2012-04-26 13:25:00,17.04,17.06,17.03,17.04,445473.98431931576,6.5156,6.5233,6.5118,6.5156,445473.9843
2012-04-26 13:30:00,17.03,17.07,17.03,17.04,358042.2903302447,6.5118,6.5271,6.5118,6.5156,358042.2903
2012-04-26 13:35:00,17.04,17.1,17.04,17.08,314088.8572107389,6.5156,6.5385,6.5156,6.5309,314088.8572
2012-04-26 13:40:00,17.08,17.11,17.08,17.11,546448.087431694,6.5309,6.5424,6.5309,6.5424,546448.0874
2012-04-26 13:45:00,17.11,17.16,17.11,17.16,810643.8583986695,6.5424,6.5615,6.5424,6.5615,810643.8584
2012-04-26 13:50:00,17.16,17.17,17.13,17.16,376336.4219529579,6.5615,6.5653,6.55,6.5615,376336.422
2012-04-26 13:55:00,17.16,17.19,17.15,17.19,584937.0396768829,6.5615,6.573,6.5577,6.573,584937.0397
2012-04-26 14:00:00,17.19,17.24,17.19,17.24,699691.1380375386,6.573,6.5921,6.573,6.5921,699691.138
2012-04-26 14:05:00,17.24,17.27,17.23,17.26,1170824.423853647,6.5921,6.6036,6.5883,6.5997,1170824.4239
2012-04-26 14:10:00,17.26,17.27,17.22,17.22,612021.8579234973,6.5997,6.6036,6.5844,6.5844,612021.8579
2012-04-26 14:15:00,17.22,17.22,17.19,17.2,467331.9078165835,6.5844,6.5844,6.573,6.5768,467331.9078
2012-04-26 14:20:00,17.2,17.22,17.19,17.21,267997.1489665004,6.5768,6.5844,6.573,6.5806,267997.149
2012-04-26 14:25:00,17.21,17.21,17.17,17.19,333095.747208363,6.5806,6.5806,6.5653,6.573,333095.7472
2012-04-26 14:30:00,17.18,17.24,17.18,17.24,432406.7474459492,6.5691,6.5921,6.5691,6.5921,432406.7474
2012-04-26 14:35:00,17.24,17.3,17.24,17.29,974815.870753148,6.5921,6.615,6.5921,6.6112,974815.8708
2012-04-26 14:40:00,17.29,17.32,17.28,17.32,927061.0596341174,6.6112,6.6227,6.6074,6.6227,927061.0596
2012-04-26 14:45:00,17.32,17.34,17.29,17.3,622475.6474221905,6.6227,6.6303,6.6112,6.615,622475.6474
2012-04-26 14:50:00,17.29,17.29,17.27,17.29,395105.7258256118,6.6112,6.6112,6.6036,6.6112,395105.7258
2012-04-26 14:55:00,17.29,17.33,17.29,17.31,621287.716797339,6.6112,6.6265,6.6112,6.6188,621287.7168
2012-04-26 15:00:00,17.31,17.31,17.29,17.29,281064.38583986694,6.6188,6.6188,6.6112,6.6112,281064.3858
2012-04-26 15:05:00,17.29,17.33,17.29,17.32,530054.6448087431,6.6112,6.6265,6.6112,6.6227,530054.6448
2012-04-26 15:10:00,17.32,17.34,17.31,17.33,509384.6519363269,6.6227,6.6303,6.6188,6.6265,509384.6519
2012-04-26 15:15:00,17.33,17.34,17.32,17.32,636255.6426704681,6.6265,6.6303,6.6227,6.6227,636255.6427
2012-04-26 15:20:00,17.32,17.36,17.32,17.34,628890.4727963887,6.6227,6.638,6.6227,6.6303,628890.4728
2012-04-26 15:25:00,17.34,17.36,17.32,17.35,567118.0803041103,6.6303,6.638,6.6227,6.6341,567118.0803
2012-04-26 15:30:00,17.35,17.35,17.3,17.31,713708.7194107864,6.6341,6.6341,6.615,6.6188,713708.7194
2012-04-26 15:35:00,17.32,17.32,17.3,17.3,494654.3121881682,6.6227,6.6227,6.615,6.615,494654.3122
2012-04-26 15:40:00,17.3,17.32,17.28,17.28,783083.8679021145,6.615,6.6227,6.6074,6.6074,783083.8679
2012-04-26 15:45:00,17.28,17.3,17.27,17.27,475885.0083155144,6.6074,6.615,6.6036,6.6036,475885.0083
2012-04-26 15:50:00,17.27,17.28,17.26,17.27,966737.9425041578,6.6036,6.6074,6.5997,6.6036,966737.9425
2012-04-26 15:55:00,17.27,17.29,17.26,17.28,1557614.6353052985,6.6036,6.6112,6.5997,6.6074,1557614.6353
2012-04-27 09:30:00,17.48,17.49,17.41,17.46,1026847.232121644,6.6838,6.6877,6.6571,6.6762,1026847.2321
2012-04-27 09:35:00,17.46,17.5,17.44,17.45,940603.4687574246,6.6762,6.6915,6.6686,6.6724,940603.4688
2012-04-27 09:40:00,17.45,17.48,17.28,17.28,702542.1715371823,6.6724,6.6838,6.6074,6.6074,702542.1715
2012-04-27 09:45:00,17.28,17.29,17.22,17.25,1072226.1819909718,6.6074,6.6112,6.5844,6.5959,1072226.182
2012-04-27 09:50:00,17.25,17.26,17.23,17.24,343311.950582086,6.5959,6.5997,6.5883,6.5921,343311.9506
2012-04-27 09:55:00,17.24,17.27,17.24,17.26,444523.63981943455,6.5921,6.6036,6.5921,6.5997,444523.6398
2012-04-27 10:00:00,17.26,17.27,17.22,17.23,465193.6326918508,6.5997,6.6036,6.5844,6.5883,465193.6327
2012-04-27 10:05:00,17.24,17.24,17.19,17.19,535994.2979330007,6.5921,6.5921,6.573,6.573,535994.2979
2012-04-27 10:10:00,17.19,17.21,17.16,17.16,319790.92421002616,6.573,6.5806,6.5615,6.5615,319790.9242
2012-04-27 10:15:00,17.16,17.18,17.12,17.16,705393.2050368258,6.5615,6.5691,6.5462,6.5615,705393.205
2012-04-27 10:20:00,17.17,17.19,17.16,17.18,310525.0653361844,6.5653,6.573,6.5615,6.5691,310525.0653
2012-04-27 10:25:00,17.19,17.21,17.18,17.19,526966.0251841292,6.573,6.5806,6.5691,6.573,526966.0252
2012-04-27 10:30:00,17.2,17.23,17.19,17.22,569493.9415538133,6.5768,6.5883,6.573,6.5844,569493.9416
2012-04-27 10:35:00,17.23,17.26,17.21,17.25,292706.10596341174,6.5883,6.5997,6.5806,6.5959,292706.106
2012-04-27 10:40:00,17.25,17.25,17.22,17.22,335946.78070800664,6.5959,6.5959,6.5844,6.5844,335946.7807
2012-04-27 10:45:00,17.22,17.24,17.22,17.24,546923.2596816346,6.5844,6.5921,6.5844,6.5921,546923.2597
2012-04-27 10:50:00,17.24,17.25,17.23,17.25,156569.25635542884,6.5921,6.5959,6.5883,6.5959,156569.2564
2012-04-27 10:55:00,17.25,17.29,17.24,17.29,224281.30197196483,6.5959,6.6112,6.5921,6.6112,224281.302
2012-04-27 11:00:00,17.29,17.29,17.27,17.27,424091.2330719886,6.6112,6.6112,6.6036,6.6036,424091.2331
2012-04-27 11:05:00,17.27,17.29,17.26,17.26,307436.44571157044,6.6036,6.6112,6.5997,6.5997,307436.4457
2012-04-27 11:10:00,17.26,17.27,17.25,17.26,314801.6155856498,6.5997,6.6036,6.5959,6.5997,314801.6156
2012-04-27 11:15:00,17.26,17.28,17.25,17.28,272748.8714659064,6.5997,6.6074,6.5959,6.6074,272748.8715
2012-04-27 11:20:00,17.28,17.29,17.27,17.28,258256.117842718,6.6074,6.6112,6.6036,6.6074,258256.1178
2012-04-27 11:25:00,17.28,17.29,17.27,17.28,225231.6464718461,6.6074,6.6112,6.6036,6.6074,225231.6465
2012-04-27 11:30:00,17.28,17.31,17.27,17.31,280114.04133998574,6.6074,6.6188,6.6036,6.6188,280114.0413
2012-04-27 11:35:00,17.31,17.32,17.3,17.31,288904.7279638869,6.6188,6.6227,6.615,6.6188,288904.728
2012-04-27 11:40:00,17.31,17.31,17.3,17.3,271323.3547160846,6.6188,6.6188,6.615,6.615,271323.3547
2012-04-27 11:45:00,17.3,17.31,17.27,17.28,261582.3235923022,6.615,6.6188,6.6036,6.6074,261582.3236
2012-04-27 11:50:00,17.27,17.29,17.27,17.29,147303.39748158708,6.6036,6.6112,6.6036,6.6112,147303.3975
2012-04-27 11:55:00,17.28,17.32,17.28,17.31,174625.80185317178,6.6074,6.6227,6.6074,6.6188,174625.8019
2012-04-27 12:00:00,17.31,17.32,17.29,17.3,167023.04585412212,6.6188,6.6227,6.6112,6.615,167023.0459
2012-04-27 12:05:00,17.29,17.3,17.29,17.29,127821.33523402234,6.6112,6.615,6.6112,6.6112,127821.3352
2012-04-27 12:10:00,17.29,17.29,17.28,17.28,76977.90449037777,6.6112,6.6112,6.6074,6.6074,76977.9045
2012-04-27 12:15:00,17.29,17.32,17.28,17.32,192207.1751009741,6.6112,6.6227,6.6074,6.6227,192207.1751
2012-04-27 12:20:00,17.32,17.32,17.29,17.3,181990.9717272512,6.6227,6.6227,6.6112,6.615,181990.9717
2012-04-27 12:25:00,17.3,17.3,17.29,17.3,80066.52411499168,6.615,6.615,6.6112,6.615,80066.5241
2012-04-27 12:30:00,17.3,17.3,17.29,17.3,171537.18222855785,6.615,6.615,6.6112,6.615,171537.1822
2012-04-27 12:35:00,17.3,17.3,17.3,17.3,158232.35923022096,6.615,6.615,6.615,6.615,158232.3592
2012-04-27 12:40:00,17.3,17.32,17.29,17.29,406985.0320741269,6.615,6.6227,6.6112,6.6112,406985.0321
2012-04-27 12:45:00,17.29,17.31,17.29,17.31,253979.5675932525,6.6112,6.6188,6.6112,6.6188,253979.5676
2012-04-27 12:50:00,17.31,17.33,17.31,17.32,121644.09598479448,6.6188,6.6265,6.6188,6.6227,121644.096
2012-04-27 12:55:00,17.32,17.33,17.31,17.32,203373.7229745783,6.6227,6.6265,6.6188,6.6227,203373.723
2012-04-27 13:00:00,17.32,17.33,17.32,17.32,128771.67973390354,6.6227,6.6265,6.6227,6.6227,128771.6797
2012-04-27 13:05:00,17.32,17.33,17.31,17.33,277025.42171537183,6.6227,6.6265,6.6188,6.6265,277025.4217
2012-04-27 13:10:00,17.33,17.34,17.32,17.32,130434.78260869563,6.6265,6.6303,6.6227,6.6227,130434.7826
2012-04-27 13:15:00,17.32,17.32,17.32,17.32,50130.67236873367,6.6227,6.6227,6.6227,6.6227,50130.6724
2012-04-27 13:20:00,17.32,17.32,17.32,17.32,109052.0313613685,6.6227,6.6227,6.6227,6.6227,109052.0314
2012-04-27 13:25:00,17.32,17.35,17.32,17.35,217628.8904727964,6.6227,6.6341,6.6227,6.6341,217628.8905
2012-04-27 13:30:00,17.35,17.35,17.35,17.35,46091.708244238536,6.6341,6.6341,6.6341,6.6341,46091.7082
2012-04-27 13:35:00,17.35,17.4,17.35,17.38,460204.32406747446,6.6341,6.6533,6.6341,6.6456,460204.3241
2012-04-27 13:40:00,17.39,17.4,17.38,17.4,247802.32834402472,6.6494,6.6533,6.6456,6.6533,247802.3283
2012-04-27 13:45:00,17.4,17.4,17.39,17.4,510097.41031123785,6.6533,6.6533,6.6494,6.6533,510097.4103
2012-04-27 13:50:00,17.4,17.4,17.35,17.35,121881.6821097648,6.6533,6.6533,6.6341,6.6341,121881.6821
2012-04-27 13:55:00,17.35,17.36,17.33,17.33,196958.8976003801,6.6341,6.638,6.6265,6.6265,196958.8976
2012-04-27 14:00:00,17.33,17.35,17.33,17.35,169636.49322879544,6.6265,6.6341,6.6265,6.6341,169636.4932
2012-04-27 14:05:00,17.35,17.37,17.35,17.37,116179.61511047756,6.6341,6.6418,6.6341,6.6418,116179.6151
2012-04-27 14:10:00,17.37,17.37,17.34,17.35,198384.414350202,6.6418,6.6418,6.6303,6.6341,198384.4144
2012-04-27 14:15:00,17.34,17.34,17.32,17.32,126395.81848420051,6.6303,6.6303,6.6227,6.6227,126395.8185
2012-04-27 14:20:00,17.32,17.35,17.32,17.35,116417.20123544784,6.6227,6.6341,6.6227,6.6341,116417.2012
2012-04-27 14:25:00,17.35,17.35,17.34,17.34,120456.16535994298,6.6341,6.6341,6.6303,6.6303,120456.1654
2012-04-27 14:30:00,17.34,17.35,17.33,17.33,146590.6391066762,6.6303,6.6341,6.6265,6.6265,146590.6391
2012-04-27 14:35:00,17.33,17.34,17.33,17.34,124495.1294844381,6.6265,6.6303,6.6265,6.6303,124495.1295
2012-04-27 14:40:00,17.34,17.34,17.32,17.33,91233.07198859588,6.6303,6.6303,6.6227,6.6265,91233.072
2012-04-27 14:45:00,17.33,17.34,17.33,17.34,201235.4478498456,6.6265,6.6303,6.6265,6.6303,201235.4478
2012-04-27 14:50:00,17.34,17.37,17.33,17.37,273461.6298408173,6.6303,6.6418,6.6265,6.6418,273461.6298
2012-04-27 14:55:00,17.37,17.37,17.35,17.35,81492.04086481349,6.6418,6.6418,6.6341,6.6341,81492.0409
2012-04-27 15:00:00,17.35,17.36,17.34,17.34,125683.06010928962,6.6341,6.638,6.6303,6.6303,125683.0601
2012-04-27 15:05:00,17.34,17.37,17.34,17.35,251841.29246851985,6.6303,6.6418,6.6303,6.6341,251841.2925
2012-04-27 15:10:00,17.35,17.39,17.35,17.39,252316.46471846043,6.6341,6.6494,6.6341,6.6494,252316.4647
2012-04-27 15:15:00,17.39,17.39,17.37,17.37,169874.07935376573,6.6494,6.6494,6.6418,6.6418,169874.0794
2012-04-27 15:20:00,17.37,17.39,17.37,17.38,216440.95984794488,6.6418,6.6494,6.6418,6.6456,216440.9598
2012-04-27 15:25:00,17.39,17.39,17.36,17.37,159895.46210501308,6.6494,6.6494,6.638,6.6418,159895.4621
2012-04-27 15:30:00,17.37,17.39,17.37,17.38,521739.1304347826,6.6418,6.6494,6.6418,6.6456,521739.1304
2012-04-27 15:35:00,17.38,17.39,17.37,17.37,306723.6873366595,6.6456,6.6494,6.6418,6.6418,306723.6873
2012-04-27 15:40:00,17.37,17.39,17.37,17.37,463768.115942029,6.6418,6.6494,6.6418,6.6418,463768.1159
2012-04-27 15:45:00,17.37,17.38,17.35,17.35,529817.0586837729,6.6418,6.6456,6.6341,6.6341,529817.0587
2012-04-27 15:50:00,17.35,17.35,17.33,17.34,619387.0277975766,6.6341,6.6341,6.6265,6.6303,619387.0278
2012-04-27 15:55:00,17.34,17.36,17.34,17.36,687811.8317890236,6.6303,6.638,6.6303,6.638,687811.8318
2012-04-30 09:30:00,17.41,17.54,17.4,17.54,1237823.711095272,6.6571,6.7068,6.6533,6.7068,1237823.7111
2012-04-30 09:35:00,17.53,17.66,17.53,17.61,1561891.1855547635,6.703,6.7527,6.703,6.7336,1561891.1856
2012-04-30 09:40:00,17.61,17.66,17.55,17.55,1024471.3708719412,6.7336,6.7527,6.7106,6.7106,1024471.3709
2012-04-30 09:45:00,17.56,17.66,17.55,17.59,893323.8298883345,6.7144,6.7527,6.7106,6.7259,893323.8299
2012-04-30 09:50:00,17.58,17.6,17.55,17.56,728914.2314088857,6.7221,6.7297,6.7106,6.7144,728914.2314
2012-04-30 09:55:00,17.56,17.57,17.53,17.53,912805.8921358992,6.7144,6.7183,6.703,6.703,912805.8921
2012-04-30 10:00:00,17.53,17.54,17.45,17.48,941791.399382276,6.703,6.7068,6.6724,6.6838,941791.3994
2012-04-30 10:05:00,17.49,17.53,17.48,17.49,886671.4183891661,6.6877,6.703,6.6838,6.6877,886671.4184
2012-04-30 10:10:00,17.49,17.49,17.45,17.49,391541.93395105726,6.6877,6.6877,6.6724,6.6877,391541.934
2012-04-30 10:15:00,17.49,17.53,17.47,17.47,572820.1473033975,6.6877,6.703,6.68,6.68,572820.1473
2012-04-30 10:20:00,17.47,17.48,17.41,17.41,487051.5561891186,6.68,6.6838,6.6571,6.6571,487051.5562
2012-04-30 10:25:00,17.41,17.42,17.34,17.34,715371.8222855786,6.6571,6.6609,6.6303,6.6303,715371.8223
2012-04-30 10:30:00,17.34,17.41,17.33,17.41,873841.7676407698,6.6303,6.6571,6.6265,6.6571,873841.7676
2012-04-30 10:35:00,17.41,17.44,17.34,17.34,658588.7384176764,6.6571,6.6686,6.6303,6.6303,658588.7384
2012-04-30 10:40:00,17.34,17.37,17.31,17.37,359705.3932050368,6.6303,6.6418,6.6188,6.6418,359705.3932
2012-04-30 10:45:00,17.38,17.38,17.32,17.33,216440.95984794488,6.6456,6.6456,6.6227,6.6265,216440.9598
2012-04-30 10:50:00,17.32,17.37,17.32,17.35,369684.0104537895,6.6227,6.6418,6.6227,6.6341,369684.0105
2012-04-30 10:55:00,17.35,17.36,17.34,17.34,240199.57234497505,6.6341,6.638,6.6303,6.6303,240199.5723
2012-04-30 11:00:00,17.34,17.37,17.33,17.37,235685.4359705393,6.6303,6.6418,6.6265,6.6418,235685.436
2012-04-30 11:05:00,17.37,17.37,17.35,17.35,341648.8477072939,6.6418,6.6418,6.6341,6.6341,341648.8477
2012-04-30 11:10:00,17.35,17.41,17.34,17.4,537419.8146828226,6.6341,6.6571,6.6303,6.6533,537419.8147
2012-04-30 11:15:00,17.4,17.44,17.39,17.43,553338.0850558328,6.6533,6.6686,6.6494,6.6647,553338.0851
2012-04-30 11:20:00,17.43,17.46,17.43,17.44,581848.420052269,6.6647,6.6762,6.6647,6.6686,581848.4201
2012-04-30 11:25:00,17.44,17.46,17.42,17.44,343074.3644571157,6.6686,6.6762,6.6609,6.6686,343074.3645
2012-04-30 11:30:00,17.44,17.44,17.42,17.43,362081.2544547399,6.6686,6.6686,6.6609,6.6647,362081.2545
2012-04-30 11:35:00,17.43,17.44,17.4,17.42,672606.3197909242,6.6647,6.6686,6.6533,6.6609,672606.3198
2012-04-30 11:40:00,17.41,17.43,17.39,17.43,317415.0629603231,6.6571,6.6647,6.6494,6.6647,317415.063
2012-04-30 11:45:00,17.43,17.43,17.41,17.43,285578.5222143027,6.6647,6.6647,6.6571,6.6647,285578.5222
2012-04-30 11:50:00,17.43,17.45,17.42,17.44,117842.71798526966,6.6647,6.6724,6.6609,6.6686,117842.718
2012-04-30 11:55:00,17.44,17.46,17.44,17.45,85531.00498930863,6.6686,6.6762,6.6686,6.6724,85531.005
2012-04-30 12:00:00,17.46,17.46,17.44,17.46,143502.01948206226,6.6762,6.6762,6.6686,6.6762,143502.0195
2012-04-30 12:05:00,17.45,17.48,17.45,17.47,188643.3832264196,6.6724,6.6838,6.6724,6.68,188643.3832
2012-04-30 12:10:00,17.47,17.51,17.47,17.5,340460.9170824424,6.68,6.6953,6.68,6.6915,340460.9171
2012-04-30 12:15:00,17.5,17.53,17.49,17.51,481824.661439772,6.6915,6.703,6.6877,6.6953,481824.6614
2012-04-30 12:20:00,17.51,17.56,17.5,17.55,624138.7502969827,6.6953,6.7144,6.6915,6.7106,624138.7503
2012-04-30 12:25:00,17.55,17.57,17.53,17.53,528866.7141838917,6.7106,6.7183,6.703,6.703,528866.7142
2012-04-30 12:30:00,17.53,17.53,17.49,17.49,247327.1560940841,6.703,6.703,6.6877,6.6877,247327.1561
2012-04-30 12:35:00,17.49,17.49,17.48,17.48,192919.93347588505,6.6877,6.6877,6.6838,6.6838,192919.9335
2012-04-30 12:40:00,17.48,17.48,17.48,17.48,69850.3207412687,6.6838,6.6838,6.6838,6.6838,69850.3207
2012-04-30 12:45:00,17.48,17.54,17.48,17.54,404371.5846994536,6.6838,6.7068,6.6838,6.7068,404371.5847
2012-04-30 12:50:00,17.54,17.55,17.53,17.54,430506.0584461868,6.7068,6.7106,6.703,6.7068,430506.0584
2012-04-30 12:55:00,17.53,17.53,17.52,17.53,366357.8047042053,6.703,6.703,6.6991,6.703,366357.8047
2012-04-30 13:00:00,17.53,17.53,17.51,17.53,214065.09859824184,6.703,6.703,6.6953,6.703,214065.0986
2012-04-30 13:05:00,17.53,17.56,17.52,17.54,443810.8814445236,6.703,6.7144,6.6991,6.7068,443810.8814
2012-04-30 13:10:00,17.54,17.54,17.51,17.51,164647.1846044191,6.7068,6.7068,6.6953,6.6953,164647.1846
2012-04-30 13:15:00,17.51,17.53,17.51,17.53,165835.11522927062,6.6953,6.703,6.6953,6.703,165835.1152
2012-04-30 13:20:00,17.53,17.53,17.52,17.53,164172.0123544785,6.703,6.703,6.6991,6.703,164172.0124
2012-04-30 13:25:00,17.53,17.54,17.52,17.54,301971.9648372535,6.703,6.7068,6.6991,6.7068,301971.9648
2012-04-30 13:30:00,17.53,17.54,17.51,17.53,291993.3475885008,6.703,6.7068,6.6953,6.703,291993.3476
2012-04-30 13:35:00,17.53,17.55,17.53,17.54,227132.33547160847,6.703,6.7106,6.703,6.7068,227132.3355
2012-04-30 13:40:00,17.54,17.55,17.52,17.52,159895.46210501308,6.7068,6.7106,6.6991,6.6991,159895.4621
2012-04-30 13:45:00,17.52,17.53,17.51,17.53,209075.78997386555,6.6991,6.703,6.6953,6.703,209075.79
2012-04-30 13:50:00,17.53,17.53,17.51,17.51,498930.8624376337,6.703,6.703,6.6953,6.6953,498930.8624
2012-04-30 13:55:00,17.51,17.53,17.5,17.51,550962.2238061298,6.6953,6.703,6.6915,6.6953,550962.2238
2012-04-30 14:00:00,17.51,17.51,17.46,17.48,668092.1834164885,6.6953,6.6953,6.6762,6.6838,668092.1834
2012-04-30 14:05:00,17.48,17.49,17.44,17.45,257543.35946780708,6.6838,6.6877,6.6686,6.6724,257543.3595
2012-04-30 14:10:00,17.45,17.47,17.44,17.45,225469.23259681635,6.6724,6.68,6.6686,6.6724,225469.2326
2012-04-30 14:15:00,17.46,17.46,17.44,17.45,245426.4670943217,6.6762,6.6762,6.6686,6.6724,245426.4671
2012-04-30 14:20:00,17.44,17.45,17.43,17.44,196958.8976003801,6.6686,6.6724,6.6647,6.6686,196958.8976
2012-04-30 14:25:00,17.44,17.45,17.4,17.42,199097.17272511285,6.6686,6.6724,6.6533,6.6609,199097.1727
2012-04-30 14:30:00,17.42,17.43,17.39,17.39,176764.0769779045,6.6609,6.6647,6.6494,6.6494,176764.077
2012-04-30 14:35:00,17.4,17.4,17.34,17.35,520551.1998099311,6.6533,6.6533,6.6303,6.6341,520551.1998
2012-04-30 14:40:00,17.35,17.36,17.35,17.35,180803.0411023996,6.6341,6.638,6.6341,6.6341,180803.0411
2012-04-30 14:45:00,17.35,17.35,17.34,17.35,237348.53884533144,6.6341,6.6341,6.6303,6.6341,237348.5388
2012-04-30 14:50:00,17.35,17.38,17.35,17.36,200047.51722499405,6.6341,6.6456,6.6341,6.638,200047.5172
2012-04-30 14:55:00,17.37,17.39,17.36,17.37,425516.7498218104,6.6418,6.6494,6.638,6.6418,425516.7498
2012-04-30 15:00:00,17.37,17.37,17.34,17.35,551199.8099311,6.6418,6.6418,6.6303,6.6341,551199.8099
2012-04-30 15:05:00,17.35,17.35,17.32,17.32,357091.9458303635,6.6341,6.6341,6.6227,6.6227,357091.9458
2012-04-30 15:10:00,17.32,17.34,17.32,17.32,247327.1560940841,6.6227,6.6303,6.6227,6.6227,247327.1561
2012-04-30 15:15:00,17.32,17.32,17.28,17.29,362556.4267046804,6.6227,6.6227,6.6074,6.6112,362556.4267
2012-04-30 15:20:00,17.29,17.29,17.27,17.28,470658.11356616777,6.6112,6.6112,6.6036,6.6074,470658.1136
2012-04-30 15:25:00,17.27,17.28,17.26,17.26,591351.865051081,6.6036,6.6074,6.5997,6.5997,591351.8651
2012-04-30 15:30:00,17.26,17.29,17.26,17.27,437158.4699453552,6.5997,6.6112,6.5997,6.6036,437158.4699
2012-04-30 15:35:00,17.27,17.29,17.27,17.29,617961.5110477548,6.6036,6.6112,6.6036,6.6112,617961.511
2012-04-30 15:40:00,17.29,17.3,17.24,17.24,1129722.0242337848,6.6112,6.615,6.5921,6.5921,1129722.0242
2012-04-30 15:45:00,17.24,17.25,17.2,17.22,980042.7655024946,6.5921,6.5959,6.5768,6.5844,980042.7655
2012-04-30 15:50:00,17.22,17.29,17.21,17.29,973390.3540033264,6.5844,6.6112,6.5806,6.6112,973390.354
2012-04-30 15:55:00,17.29,17.29,17.25,17.28,1434545.022570682,6.6112,6.6112,6.5959,6.6074,1434545.0226
2012-05-01 09:30:00,17.13,17.29,17.13,17.29,1162746.4956046566,6.55,6.6112,6.55,6.6112,1162746.4956
2012-05-01 09:35:00,17.28,17.32,17.26,17.26,880019.0068899976,6.6074,6.6227,6.5997,6.5997,880019.0069
2012-05-01 09:40:00,17.25,17.35,17.24,17.3,538132.5730577335,6.5959,6.6341,6.5921,6.615,538132.5731
2012-05-01 09:45:00,17.3,17.3,17.25,17.25,549774.2931812783,6.615,6.615,6.5959,6.5959,549774.2932
2012-05-01 09:50:00,17.25,17.27,17.21,17.22,285340.9360893324,6.5959,6.6036,6.5806,6.5844,285340.9361
2012-05-01 09:55:00,17.21,17.22,17.17,17.19,352815.3955808981,6.5806,6.5844,6.5653,6.573,352815.3956
2012-05-01 10:00:00,17.19,17.3,17.18,17.29,528391.5419339511,6.573,6.615,6.5691,6.6112,528391.5419
2012-05-01 10:05:00,17.29,17.34,17.29,17.32,488477.0729389404,6.6112,6.6303,6.6112,6.6227,488477.0729
2012-05-01 10:10:00,17.32,17.36,17.31,17.36,533856.022808268,6.6227,6.638,6.6188,6.638,533856.0228
2012-05-01 10:15:00,17.36,17.39,17.35,17.38,416013.3048229984,6.638,6.6494,6.6341,6.6456,416013.3048
2012-05-01 10:20:00,17.38,17.41,17.37,17.37,406747.4459491566,6.6456,6.6571,6.6418,6.6418,406747.4459
2012-05-01 10:25:00,17.37,17.4,17.37,17.37,402233.30957472086,6.6418,6.6533,6.6418,6.6418,402233.3096
2012-05-01 10:30:00,17.37,17.4,17.37,17.38,364219.52957947255,6.6418,6.6533,6.6418,6.6456,364219.5296
2012-05-01 10:35:00,17.38,17.38,17.33,17.33,306723.6873366595,6.6456,6.6456,6.6265,6.6265,306723.6873
2012-05-01 10:40:00,17.33,17.36,17.31,17.35,532668.0921834165,6.6265,6.638,6.6188,6.6341,532668.0922
2012-05-01 10:45:00,17.35,17.37,17.34,17.37,196008.5531004989,6.6341,6.6418,6.6303,6.6418,196008.5531
2012-05-01 10:50:00,17.37,17.39,17.37,17.37,125683.06010928962,6.6418,6.6494,6.6418,6.6418,125683.0601
2012-05-01 10:55:00,17.37,17.41,17.37,17.38,349726.77595628414,6.6418,6.6571,6.6418,6.6456,349726.776
2012-05-01 11:00:00,17.39,17.41,17.37,17.38,379900.21382751246,6.6494,6.6571,6.6418,6.6456,379900.2138
2012-05-01 11:05:00,17.38,17.39,17.37,17.38,190544.072226182,6.6456,6.6494,6.6418,6.6456,190544.0722
2012-05-01 11:10:00,17.38,17.39,17.37,17.37,164884.77072938942,6.6456,6.6494,6.6418,6.6418,164884.7707
2012-05-01 11:15:00,17.38,17.38,17.36,17.37,317890.2352102637,6.6456,6.6456,6.638,6.6418,317890.2352
2012-05-01 11:20:00,17.37,17.37,17.36,17.36,97172.7251128534,6.6418,6.6418,6.638,6.638,97172.7251
2012-05-01 11:25:00,17.37,17.38,17.37,17.38,314088.8572107389,6.6418,6.6456,6.6418,6.6456,314088.8572
2012-05-01 11:30:00,17.38,17.38,17.37,17.38,351152.292706106,6.6456,6.6456,6.6418,6.6456,351152.2927
2012-05-01 11:35:00,17.38,17.38,17.37,17.37,195533.3808505584,6.6456,6.6456,6.6418,6.6418,195533.3809
2012-05-01 11:40:00,17.37,17.39,17.37,17.38,122356.8543597054,6.6418,6.6494,6.6418,6.6456,122356.8544
2012-05-01 11:45:00,17.38,17.39,17.37,17.38,642670.4680446662,6.6456,6.6494,6.6418,6.6456,642670.468
2012-05-01 11:50:00,17.38,17.43,17.38,17.42,248277.5005939653,6.6456,6.6647,6.6456,6.6609,248277.5006
2012-05-01 11:55:00,17.42,17.42,17.41,17.41,348301.2592064624,6.6609,6.6609,6.6571,6.6571,348301.2592
2012-05-01 12:00:00,17.41,17.41,17.39,17.4,378474.6970776907,6.6571,6.6571,6.6494,6.6533,378474.6971
2012-05-01 12:05:00,17.4,17.4,17.4,17.4,293656.45046329295,6.6533,6.6533,6.6533,6.6533,293656.4505
2012-05-01 12:10:00,17.4,17.4,17.37,17.38,134236.1606082205,6.6533,6.6533,6.6418,6.6456,134236.1606
2012-05-01 12:15:00,17.38,17.39,17.35,17.39,263007.84034212405,6.6456,6.6494,6.6341,6.6494,263007.8403
2012-05-01 12:20:00,17.38,17.4,17.38,17.4,99073.41411261582,6.6456,6.6533,6.6456,6.6533,99073.4141
2012-05-01 12:25:00,17.4,17.4,17.4,17.4,108576.8591114279,6.6533,6.6533,6.6533,6.6533,108576.8591
2012-05-01 12:30:00,17.4,17.4,17.39,17.39,67474.45949156569,6.6533,6.6533,6.6494,6.6494,67474.4595
2012-05-01 12:35:00,17.39,17.4,17.38,17.38,106913.7562366358,6.6494,6.6533,6.6456,6.6456,106913.7562
2012-05-01 12:40:00,17.38,17.4,17.38,17.4,99311.00023758612,6.6456,6.6533,6.6456,6.6533,99311.0002
2012-05-01 12:45:00,17.4,17.4,17.4,17.4,129009.26585887384,6.6533,6.6533,6.6533,6.6533,129009.2659
2012-05-01 12:50:00,17.4,17.41,17.4,17.4,146590.6391066762,6.6533,6.6571,6.6533,6.6533,146590.6391
2012-05-01 12:55:00,17.4,17.4,17.39,17.4,77453.07674031837,6.6533,6.6533,6.6494,6.6533,77453.0767
2012-05-01 13:00:00,17.4,17.4,17.39,17.4,54644.8087431694,6.6533,6.6533,6.6494,6.6533,54644.8087
2012-05-01 13:05:00,17.4,17.42,17.4,17.4,515324.3050605845,6.6533,6.6609,6.6533,6.6533,515324.3051
2012-05-01 13:10:00,17.4,17.41,17.4,17.41,148016.155856498,6.6533,6.6571,6.6533,6.6571,148016.1559
2012-05-01 13:15:00,17.41,17.42,17.39,17.39,94321.6916132098,6.6571,6.6609,6.6494,6.6494,94321.6916
2012-05-01 13:20:00,17.39,17.39,17.37,17.38,191969.5889760038,6.6494,6.6494,6.6418,6.6456,191969.589
2012-05-01 13:25:00,17.38,17.4,17.38,17.39,101924.44761225944,6.6456,6.6533,6.6456,6.6494,101924.4476
2012-05-01 13:30:00,17.39,17.39,17.35,17.36,191256.8306010929,6.6494,6.6494,6.6341,6.638,191256.8306
2012-05-01 13:35:00,17.36,17.36,17.34,17.35,273461.6298408173,6.638,6.638,6.6303,6.6341,273461.6298
2012-05-01 13:40:00,17.35,17.35,17.32,17.33,243763.3642195296,6.6341,6.6341,6.6227,6.6265,243763.3642
2012-05-01 13:45:00,17.33,17.33,17.31,17.33,349964.3620812545,6.6265,6.6265,6.6188,6.6265,349964.3621
2012-05-01 13:50:00,17.33,17.34,17.32,17.32,300308.8619624614,6.6265,6.6303,6.6227,6.6227,300308.862
2012-05-01 13:55:00,17.32,17.34,17.31,17.32,307436.44571157044,6.6227,6.6303,6.6188,6.6227,307436.4457
2012-05-01 14:00:00,17.32,17.33,17.31,17.32,222143.02684723213,6.6227,6.6265,6.6188,6.6227,222143.0268
2012-05-01 14:05:00,17.32,17.33,17.32,17.32,204086.4813494892,6.6227,6.6265,6.6227,6.6227,204086.4813
2012-05-01 14:10:00,17.32,17.33,17.31,17.31,217628.8904727964,6.6227,6.6265,6.6188,6.6188,217628.8905
2012-05-01 14:15:00,17.31,17.31,17.29,17.29,440484.67569493945,6.6188,6.6188,6.6112,6.6112,440484.6757
2012-05-01 14:20:00,17.29,17.33,17.29,17.32,365882.6324542647,6.6112,6.6265,6.6112,6.6227,365882.6325
2012-05-01 14:25:00,17.32,17.33,17.3,17.32,433594.6780708007,6.6227,6.6265,6.615,6.6227,433594.6781
2012-05-01 14:30:00,17.32,17.34,17.32,17.33,181753.3856022808,6.6227,6.6303,6.6227,6.6265,181753.3856
2012-05-01 14:35:00,17.33,17.33,17.32,17.32,441672.6063197909,6.6265,6.6265,6.6227,6.6227,441672.6063
2012-05-01 14:40:00,17.32,17.33,17.3,17.32,190544.072226182,6.6227,6.6265,6.615,6.6227,190544.0722
2012-05-01 14:45:00,17.32,17.32,17.29,17.31,266334.04609170824,6.6227,6.6227,6.6112,6.6188,266334.0461
2012-05-01 14:50:00,17.31,17.32,17.3,17.3,425516.7498218104,6.6188,6.6227,6.615,6.615,425516.7498
2012-05-01 14:55:00,17.31,17.34,17.31,17.32,176288.9047279639,6.6188,6.6303,6.6188,6.6227,176288.9047
2012-05-01 15:00:00,17.32,17.33,17.32,17.32,175338.56022808267,6.6227,6.6265,6.6227,6.6227,175338.5602
2012-05-01 15:05:00,17.32,17.33,17.3,17.33,288667.14183891664,6.6227,6.6265,6.615,6.6265,288667.1418
2012-05-01 15:10:00,17.32,17.33,17.3,17.3,392729.8645759088,6.6227,6.6265,6.615,6.615,392729.8646
2012-05-01 15:15:00,17.3,17.31,17.29,17.29,296269.8978379663,6.615,6.6188,6.6112,6.6112,296269.8978
2012-05-01 15:20:00,17.29,17.31,17.29,17.29,215728.201473034,6.6112,6.6188,6.6112,6.6112,215728.2015
2012-05-01 15:25:00,17.29,17.29,17.26,17.27,478498.4556901877,6.6112,6.6112,6.5997,6.6036,478498.4557
2012-05-01 15:30:00,17.27,17.27,17.24,17.24,396768.8287004039,6.6036,6.6036,6.5921,6.5921,396768.8287
2012-05-01 15:35:00,17.24,17.24,17.19,17.2,455215.01544309815,6.5921,6.5921,6.573,6.5768,455215.0154
2012-05-01 15:40:00,17.19,17.2,17.18,17.19,584699.4535519126,6.573,6.5768,6.5691,6.573,584699.4536
2012-05-01 15:45:00,17.19,17.21,17.18,17.2,722261.8199097173,6.573,6.5806,6.5691,6.5768,722261.8199
2012-05-01 15:50:00,17.2,17.2,17.16,17.17,824661.4397719173,6.5768,6.5768,6.5615,6.5653,824661.4398
2012-05-01 15:55:00,17.17,17.18,17.14,17.15,1166785.4597291518,6.5653,6.5691,6.5538,6.5577,1166785.4597
2012-05-02 09:30:00,17.07,17.11,16.98,17.02,797814.2076502732,6.5271,6.5424,6.4927,6.508,797814.2077
2012-05-02 09:35:00,17.02,17.06,17.0,17.05,327631.2663340461,6.508,6.5233,6.5003,6.5194,327631.2663
2012-05-02 09:40:00,17.05,17.1,17.02,17.03,330007.1275837491,6.5194,6.5385,6.508,6.5118,330007.1276
2012-05-02 09:45:00,17.03,17.06,17.0,17.05,483012.5920646234,6.5118,6.5233,6.5003,6.5194,483012.5921
2012-05-02 09:50:00,17.05,17.08,17.04,17.07,242100.26134473743,6.5194,6.5309,6.5156,6.5271,242100.2613
2012-05-02 09:55:00,17.07,17.17,17.07,17.17,379425.0415775719,6.5271,6.5653,6.5271,6.5653,379425.0416
2012-05-02 10:00:00,17.16,17.17,17.07,17.07,471370.8719410786,6.5615,6.5653,6.5271,6.5271,471370.8719
2012-05-02 10:05:00,17.07,17.13,17.06,17.09,238298.88334521264,6.5271,6.55,6.5233,6.5347,238298.8833
2012-05-02 10:10:00,17.09,17.1,17.05,17.06,385364.6947018294,6.5347,6.5385,6.5194,6.5233,385364.6947
2012-05-02 10:15:00,17.06,17.06,17.03,17.04,344737.4673319078,6.5233,6.5233,6.5118,6.5156,344737.4673
2012-05-02 10:20:00,17.04,17.05,17.02,17.02,427179.8526966025,6.5156,6.5194,6.508,6.508,427179.8527
2012-05-02 10:25:00,17.02,17.06,17.0,17.04,171537.18222855785,6.508,6.5233,6.5003,6.5156,171537.1822
2012-05-02 10:30:00,17.03,17.08,17.0,17.08,232596.8163459254,6.5118,6.5309,6.5003,6.5309,232596.8163
2012-05-02 10:35:00,17.08,17.11,17.06,17.09,243050.6058446187,6.5309,6.5424,6.5233,6.5347,243050.6058
2012-05-02 10:40:00,17.09,17.11,17.08,17.08,265146.11546685675,6.5347,6.5424,6.5309,6.5309,265146.1155
2012-05-02 10:45:00,17.08,17.1,17.08,17.09,354003.3262057496,6.5309,6.5385,6.5309,6.5347,354003.3262
2012-05-02 10:50:00,17.09,17.1,17.07,17.08,228557.85222143028,6.5347,6.5385,6.5271,6.5309,228557.8522
2012-05-02 10:55:00,17.08,17.1,17.08,17.1,210738.89284865765,6.5309,6.5385,6.5309,6.5385,210738.8928
2012-05-02 11:00:00,17.1,17.11,17.08,17.08,312900.9265858874,6.5385,6.5424,6.5309,6.5309,312900.9266
2012-05-02 11:05:00,17.08,17.11,17.08,17.11,207650.2732240437,6.5309,6.5424,6.5309,6.5424,207650.2732
2012-05-02 11:10:00,17.11,17.19,17.11,17.18,404133.99857448327,6.5424,6.573,6.5424,6.5691,404133.9986
2012-05-02 11:15:00,17.19,17.21,17.18,17.2,220955.0962223806,6.573,6.5806,6.5691,6.5768,220955.0962
2012-05-02 11:20:00,17.2,17.2,17.18,17.2,122356.8543597054,6.5768,6.5768,6.5691,6.5768,122356.8544
2012-05-02 11:25:00,17.2,17.21,17.19,17.21,76740.31836540747,6.5768,6.5806,6.573,6.5806,76740.3184
2012-05-02 11:30:00,17.21,17.24,17.21,17.24,153480.6367308149,6.5806,6.5921,6.5806,6.5921,153480.6367
2012-05-02 11:35:00,17.24,17.24,17.2,17.2,137562.3663578047,6.5921,6.5921,6.5768,6.5768,137562.3664
2012-05-02 11:40:00,17.21,17.21,17.18,17.18,96697.5528629128,6.5806,6.5806,6.5691,6.5691,96697.5529
2012-05-02 11:45:00,17.18,17.21,17.18,17.21,145402.70848182467,6.5691,6.5806,6.5691,6.5806,145402.7085
2012-05-02 11:50:00,17.21,17.21,17.19,17.2,119980.99311000238,6.5806,6.5806,6.573,6.5768,119980.9931
2012-05-02 11:55:00,17.2,17.21,17.18,17.19,166072.7013542409,6.5768,6.5806,6.5691,6.573,166072.7014
2012-05-02 12:00:00,17.19,17.23,17.18,17.23,199334.7588500832,6.573,6.5883,6.5691,6.5883,199334.7589
2012-05-02 12:05:00,17.23,17.24,17.2,17.21,180565.45497742933,6.5883,6.5921,6.5768,6.5806,180565.455
2012-05-02 12:10:00,17.21,17.21,17.2,17.21,118080.30411023996,6.5806,6.5806,6.5768,6.5806,118080.3041
2012-05-02 12:15:00,17.21,17.24,17.21,17.22,153718.22285578522,6.5806,6.5921,6.5806,6.5844,153718.2229
2012-05-02 12:20:00,17.22,17.23,17.21,17.21,124495.1294844381,6.5844,6.5883,6.5806,6.5806,124495.1295
2012-05-02 12:25:00,17.21,17.22,17.2,17.22,268947.4934663816,6.5806,6.5844,6.5768,6.5844,268947.4935
2012-05-02 12:30:00,17.22,17.23,17.19,17.2,150867.1893561416,6.5844,6.5883,6.573,6.5768,150867.1894
2012-05-02 12:35:00,17.2,17.23,17.2,17.22,86481.34948918983,6.5768,6.5883,6.5768,6.5844,86481.3495
2012-05-02 12:40:00,17.22,17.22,17.19,17.19,84580.66048942742,6.5844,6.5844,6.573,6.573,84580.6605
2012-05-02 12:45:00,17.19,17.2,17.19,17.2,71275.83749109053,6.573,6.5768,6.573,6.5768,71275.8375
2012-05-02 12:50:00,17.2,17.22,17.19,17.21,60109.28961748634,6.5768,6.5844,6.573,6.5806,60109.2896
2012-05-02 12:55:00,17.21,17.22,17.2,17.21,65336.18436683298,6.5806,6.5844,6.5768,6.5806,65336.1844
2012-05-02 13:00:00,17.21,17.23,17.2,17.2,80541.69636493229,6.5806,6.5883,6.5768,6.5768,80541.6964
2012-05-02 13:05:00,17.2,17.24,17.2,17.23,82442.38536469471,6.5768,6.5921,6.5768,6.5883,82442.3854
2012-05-02 13:10:00,17.23,17.23,17.22,17.23,59634.11736754574,6.5883,6.5883,6.5844,6.5883,59634.1174
2012-05-02 13:15:00,17.23,17.24,17.2,17.21,191494.4167260632,6.5883,6.5921,6.5768,6.5806,191494.4167
2012-05-02 13:20:00,17.21,17.21,17.19,17.2,83867.90211451652,6.5806,6.5806,6.573,6.5768,83867.9021
2012-05-02 13:25:00,17.2,17.2,17.17,17.19,131622.71323354717,6.5768,6.5768,6.5653,6.573,131622.7132
2012-05-02 13:30:00,17.19,17.21,17.18,17.2,110002.3758612497,6.573,6.5806,6.5691,6.5768,110002.3759
2012-05-02 13:35:00,17.2,17.21,17.19,17.19,47754.81111903065,6.5768,6.5806,6.573,6.573,47754.8111
2012-05-02 13:40:00,17.2,17.21,17.19,17.2,117129.95961035875,6.5768,6.5806,6.573,6.5768,117129.9596
2012-05-02 13:45:00,17.21,17.22,17.2,17.22,57495.84224281302,6.5806,6.5844,6.5768,6.5844,57495.8422
2012-05-02 13:50:00,17.22,17.25,17.22,17.24,151579.9477310525,6.5844,6.5959,6.5844,6.5921,151579.9477
2012-05-02 13:55:00,17.24,17.25,17.24,17.24,96459.96673794252,6.5921,6.5959,6.5921,6.5921,96459.9667
2012-05-02 14:00:00,17.25,17.25,17.23,17.24,113803.75386077454,6.5959,6.5959,6.5883,6.5921,113803.7539
2012-05-02 14:05:00,17.24,17.25,17.24,17.25,129246.85198384414,6.5921,6.5959,6.5921,6.5959,129246.852
2012-05-02 14:10:00,17.25,17.26,17.24,17.25,145165.12235685435,6.5959,6.5997,6.5921,6.5959,145165.1224
2012-05-02 14:15:00,17.25,17.26,17.25,17.26,157757.18698028036,6.5959,6.5997,6.5959,6.5997,157757.187
2012-05-02 14:20:00,17.26,17.26,17.25,17.25,116892.37348538844,6.5997,6.5997,6.5959,6.5959,116892.3735
2012-05-02 14:25:00,17.26,17.27,17.25,17.27,131622.71323354717,6.5997,6.6036,6.5959,6.6036,131622.7132
2012-05-02 14:30:00,17.26,17.28,17.25,17.27,306486.10121168924,6.5997,6.6074,6.5959,6.6036,306486.1012
2012-05-02 14:35:00,17.27,17.27,17.25,17.25,95509.6222380613,6.6036,6.6036,6.5959,6.5959,95509.6222
2012-05-02 14:40:00,17.26,17.26,17.24,17.25,84343.07436445712,6.5997,6.5997,6.5921,6.5959,84343.0744
2012-05-02 14:45:00,17.25,17.26,17.24,17.25,74839.62936564504,6.5959,6.5997,6.5921,6.5959,74839.6294
2012-05-02 14:50:00,17.26,17.27,17.24,17.26,97647.897362794,6.5997,6.6036,6.5921,6.5997,97647.8974
2012-05-02 14:55:00,17.26,17.26,17.24,17.26,121406.5098598242,6.5997,6.5997,6.5921,6.5997,121406.5099
2012-05-02 15:00:00,17.26,17.27,17.23,17.24,202423.3784746971,6.5997,6.6036,6.5883,6.5921,202423.3785
2012-05-02 15:05:00,17.23,17.24,17.23,17.23,116892.37348538844,6.5883,6.5921,6.5883,6.5883,116892.3735
2012-05-02 15:10:00,17.24,17.24,17.22,17.24,158945.11760513188,6.5921,6.5921,6.5844,6.5921,158945.1176
2012-05-02 15:15:00,17.24,17.27,17.24,17.25,216678.5459729152,6.5921,6.6036,6.5921,6.5959,216678.546
2012-05-02 15:20:00,17.25,17.29,17.25,17.29,156569.25635542884,6.5959,6.6112,6.5959,6.6112,156569.2564
2012-05-02 15:25:00,17.29,17.31,17.27,17.3,426229.5081967213,6.6112,6.6188,6.6036,6.615,426229.5082
2012-05-02 15:30:00,17.31,17.31,17.29,17.29,438108.8144452364,6.6188,6.6188,6.6112,6.6112,438108.8144
2012-05-02 15:35:00,17.3,17.3,17.27,17.29,261344.737467332,6.615,6.615,6.6036,6.6112,261344.7375
2012-05-02 15:40:00,17.29,17.35,17.29,17.35,507483.9629365645,6.6112,6.6341,6.6112,6.6341,507483.9629
2012-05-02 15:45:00,17.35,17.36,17.31,17.31,584224.281301972,6.6341,6.638,6.6188,6.6188,584224.2813
2012-05-02 15:50:00,17.31,17.34,17.3,17.32,760275.5999049656,6.6188,6.6303,6.615,6.6227,760275.5999
2012-05-02 15:55:00,17.33,17.34,17.32,17.33,854359.705393205,6.6265,6.6303,6.6227,6.6265,854359.7054
2012-05-03 09:30:00,17.27,17.31,17.18,17.23,412687.0990734141,6.6036,6.6188,6.5691,6.5883,412687.0991
2012-05-03 09:35:00,17.22,17.23,17.18,17.21,162033.73722974578,6.5844,6.5883,6.5691,6.5806,162033.7372
2012-05-03 09:40:00,17.2,17.21,17.16,17.18,364457.1157044429,6.5768,6.5806,6.5615,6.5691,364457.1157
2012-05-03 09:45:00,17.18,17.21,17.17,17.18,347350.9147065812,6.5691,6.5806,6.5653,6.5691,347350.9147
2012-05-03 09:50:00,17.18,17.19,17.16,17.16,172249.94060346877,6.5691,6.573,6.5615,6.5615,172249.9406
2012-05-03 09:55:00,17.16,17.17,17.11,17.15,347826.0869565217,6.5615,6.5653,6.5424,6.5577,347826.087
2012-05-03 10:00:00,17.14,17.15,17.1,17.11,500356.37918745546,6.5538,6.5577,6.5385,6.5424,500356.3792
2012-05-03 10:05:00,17.12,17.14,17.09,17.14,445473.98431931576,6.5462,6.5538,6.5347,6.5538,445473.9843
2012-05-03 10:10:00,17.14,17.16,17.14,17.16,153005.46448087433,6.5538,6.5615,6.5538,6.5615,153005.4645
2012-05-03 10:15:00,17.15,17.17,17.13,17.15,220955.0962223806,6.5577,6.5653,6.55,6.5577,220955.0962
2012-05-03 10:20:00,17.14,17.16,17.13,17.16,284628.1777144215,6.5538,6.5615,6.55,6.5615,284628.1777
2012-05-03 10:25:00,17.16,17.17,17.14,17.17,508671.893561416,6.5615,6.5653,6.5538,6.5653,508671.8936
2012-05-03 10:30:00,17.17,17.17,17.15,17.16,206224.7564742219,6.5653,6.5653,6.5577,6.5615,206224.7565
2012-05-03 10:35:00,17.16,17.19,17.16,17.19,443335.7091945831,6.5615,6.573,6.5615,6.573,443335.7092
2012-05-03 10:40:00,17.19,17.2,17.19,17.19,148253.74198146828,6.573,6.5768,6.573,6.573,148253.742
2012-05-03 10:45:00,17.19,17.19,17.16,17.17,264908.52934188646,6.573,6.573,6.5615,6.5653,264908.5293
2012-05-03 10:50:00,17.17,17.18,17.15,17.16,186267.52197671653,6.5653,6.5691,6.5577,6.5615,186267.522
2012-05-03 10:55:00,17.16,17.2,17.16,17.2,357091.9458303635,6.5615,6.5768,6.5615,6.5768,357091.9458
2012-05-03 11:00:00,17.2,17.2,17.14,17.15,220479.92397244,6.5768,6.5768,6.5538,6.5577,220479.924
2012-05-03 11:05:00,17.15,17.16,17.11,17.12,421952.9579472559,6.5577,6.5615,6.5424,6.5462,421952.9579
2012-05-03 11:10:00,17.12,17.12,17.11,17.11,199334.7588500832,6.5462,6.5462,6.5424,6.5424,199334.7589
2012-05-03 11:15:00,17.11,17.13,17.1,17.12,224518.8880969352,6.5424,6.55,6.5385,6.5462,224518.8881
2012-05-03 11:20:00,17.11,17.12,17.1,17.11,296745.07008790685,6.5424,6.5462,6.5385,6.5424,296745.0701
2012-05-03 11:25:00,17.11,17.12,17.08,17.08,310287.47921121406,6.5424,6.5462,6.5309,6.5309,310287.4792
2012-05-03 11:30:00,17.09,17.1,17.06,17.06,133523.40223330958,6.5347,6.5385,6.5233,6.5233,133523.4022
2012-05-03 11:35:00,17.06,17.07,17.05,17.07,262295.08196721313,6.5233,6.5271,6.5194,6.5271,262295.082
2012-05-03 11:40:00,17.07,17.09,17.07,17.08,162271.3233547161,6.5271,6.5347,6.5271,6.5309,162271.3234
2012-05-03 11:45:00,17.08,17.08,17.02,17.04,509147.0658113567,6.5309,6.5309,6.508,6.5156,509147.0658
2012-05-03 11:50:00,17.03,17.05,17.02,17.05,140650.98598241864,6.5118,6.5194,6.508,6.5194,140650.986
2012-05-03 11:55:00,17.05,17.06,17.03,17.04,95747.2083630316,6.5194,6.5233,6.5118,6.5156,95747.2084
2012-05-03 12:00:00,17.04,17.04,17.0,17.02,238298.88334521264,6.5156,6.5156,6.5003,6.508,238298.8833
2012-05-03 12:05:00,17.02,17.03,17.0,17.03,177239.2492278451,6.508,6.5118,6.5003,6.5118,177239.2492
2012-05-03 12:10:00,17.03,17.03,16.97,16.99,189593.7277263008,6.5118,6.5118,6.4888,6.4965,189593.7277
2012-05-03 12:15:00,16.99,17.02,16.99,16.99,216678.5459729152,6.4965,6.508,6.4965,6.4965,216678.546
2012-05-03 12:20:00,16.99,17.0,16.97,16.97,178664.76597766692,6.4965,6.5003,6.4888,6.4888,178664.766
2012-05-03 12:25:00,16.97,16.97,16.95,16.95,298645.7590876693,6.4888,6.4888,6.4812,6.4812,298645.7591
2012-05-03 12:30:00,16.95,16.97,16.95,16.97,204086.4813494892,6.4812,6.4888,6.4812,6.4888,204086.4813
2012-05-03 12:35:00,16.97,16.98,16.97,16.97,273461.6298408173,6.4888,6.4927,6.4888,6.4888,273461.6298
2012-05-03 12:40:00,16.97,16.99,16.95,16.95,200047.51722499405,6.4888,6.4965,6.4812,6.4812,200047.5172
2012-05-03 12:45:00,16.95,16.98,16.95,16.96,233071.988595866,6.4812,6.4927,6.4812,6.485,233071.9886
2012-05-03 12:50:00,16.96,16.98,16.95,16.96,93133.76098835828,6.485,6.4927,6.4812,6.485,93133.761
2012-05-03 12:55:00,16.96,16.96,16.94,16.95,208125.44547398432,6.485,6.485,6.4774,6.4812,208125.4455
2012-05-03 13:00:00,16.94,16.95,16.92,16.93,215965.78759800427,6.4774,6.4812,6.4697,6.4735,215965.7876
2012-05-03 13:05:00,16.93,16.94,16.91,16.92,326918.5079591352,6.4735,6.4774,6.4659,6.4697,326918.508
2012-05-03 13:10:00,16.92,16.92,16.89,16.91,313138.51271085767,6.4697,6.4697,6.4583,6.4659,313138.5127
2012-05-03 13:15:00,16.91,16.91,16.9,16.91,187693.0387265384,6.4659,6.4659,6.4621,6.4659,187693.0387
2012-05-03 13:20:00,16.91,16.91,16.9,16.91,157044.42860536944,6.4659,6.4659,6.4621,6.4659,157044.4286
2012-05-03 13:25:00,16.9,16.91,16.9,16.91,131860.29935851746,6.4621,6.4659,6.4621,6.4659,131860.2994
2012-05-03 13:30:00,16.91,16.91,16.89,16.9,222380.6129722024,6.4659,6.4659,6.4583,6.4621,222380.613
2012-05-03 13:35:00,16.9,16.93,16.9,16.91,96459.96673794252,6.4621,6.4735,6.4621,6.4659,96459.9667
2012-05-03 13:40:00,16.91,16.91,16.84,16.85,481824.661439772,6.4659,6.4659,6.4391,6.443,481824.6614
2012-05-03 13:45:00,16.85,16.86,16.84,16.85,280351.6274649561,6.443,6.4468,6.4391,6.443,280351.6275
2012-05-03 13:50:00,16.85,16.86,16.84,16.86,237348.53884533144,6.443,6.4468,6.4391,6.4468,237348.5388
2012-05-03 13:55:00,16.85,16.88,16.85,16.86,191019.2444761226,6.443,6.4544,6.443,6.4468,191019.2445
2012-05-03 14:00:00,16.86,16.87,16.86,16.87,244476.1225944405,6.4468,6.4506,6.4468,6.4506,244476.1226
2012-05-03 14:05:00,16.86,16.87,16.86,16.87,212877.1679733904,6.4468,6.4506,6.4468,6.4506,212877.168
2012-05-03 14:10:00,16.87,16.88,16.85,16.88,197909.24210026136,6.4506,6.4544,6.443,6.4544,197909.2421
2012-05-03 14:15:00,16.88,16.91,16.88,16.91,225944.4048467569,6.4544,6.4659,6.4544,6.4659,225944.4048
2012-05-03 14:20:00,16.91,16.91,16.88,16.88,225231.6464718461,6.4659,6.4659,6.4544,6.4544,225231.6465
2012-05-03 14:25:00,16.89,16.89,16.87,16.89,150629.6032311713,6.4583,6.4583,6.4506,6.4583,150629.6032
2012-05-03 14:30:00,16.88,16.89,16.87,16.89,159895.46210501308,6.4544,6.4583,6.4506,6.4583,159895.4621
2012-05-03 14:35:00,16.89,16.89,16.87,16.87,158469.94535519127,6.4583,6.4583,6.4506,6.4506,158469.9454
2012-05-03 14:40:00,16.87,16.88,16.86,16.88,223093.3713471133,6.4506,6.4544,6.4468,6.4544,223093.3713
2012-05-03 14:45:00,16.88,16.89,16.84,16.84,275599.90496555,6.4544,6.4583,6.4391,6.4391,275599.905
2012-05-03 14:50:00,16.85,16.87,16.84,16.85,263720.5987170349,6.443,6.4506,6.4391,6.443,263720.5987
2012-05-03 14:55:00,16.85,16.88,16.84,16.87,273699.2159657876,6.443,6.4544,6.4391,6.4506,273699.216
2012-05-03 15:00:00,16.88,16.91,16.88,16.9,323592.302209551,6.4544,6.4659,6.4544,6.4621,323592.3022
2012-05-03 15:05:00,16.91,16.92,16.91,16.92,471846.04419101926,6.4659,6.4697,6.4659,6.4697,471846.0442
2012-05-03 15:10:00,16.92,16.95,16.92,16.94,273461.6298408173,6.4697,6.4812,6.4697,6.4774,273461.6298
2012-05-03 15:15:00,16.94,16.96,16.94,16.96,199334.7588500832,6.4774,6.485,6.4774,6.485,199334.7589
2012-05-03 15:20:00,16.96,17.0,16.96,16.99,389403.65882632456,6.485,6.5003,6.485,6.4965,389403.6588
2012-05-03 15:25:00,16.99,17.04,16.97,16.97,580660.4894274174,6.4965,6.5156,6.4888,6.4888,580660.4894
2012-05-03 15:30:00,16.97,16.99,16.97,16.98,282252.3164647185,6.4888,6.4965,6.4888,6.4927,282252.3165
2012-05-03 15:35:00,16.98,16.99,16.94,16.94,371584.6994535519,6.4927,6.4965,6.4774,6.4774,371584.6995
2012-05-03 15:40:00,16.95,16.97,16.93,16.95,484675.6949394156,6.4812,6.4888,6.4735,6.4812,484675.6949
2012-05-03 15:45:00,16.95,16.97,16.92,16.94,461629.8408172963,6.4812,6.4888,6.4697,6.4774,461629.8408
2012-05-03 15:50:00,16.94,16.97,16.93,16.97,735329.056783084,6.4774,6.4888,6.4735,6.4888,735329.0568
2012-05-03 15:55:00,16.97,17.0,16.96,16.99,996911.380375386,6.4888,6.5003,6.485,6.4965,996911.3804
2012-05-04 09:30:00,16.81,16.83,16.76,16.77,449988.1206937515,6.4277,6.4353,6.4085,6.4124,449988.1207
2012-05-04 09:35:00,16.77,16.81,16.77,16.79,487526.7284390592,6.4124,6.4277,6.4124,6.42,487526.7284
2012-05-04 09:40:00,16.79,16.83,16.78,16.81,398431.931575196,6.42,6.4353,6.4162,6.4277,398431.9316
2012-05-04 09:45:00,16.81,16.82,16.74,16.76,687336.6595390829,6.4277,6.4315,6.4009,6.4085,687336.6595
2012-05-04 09:50:00,16.76,16.83,16.76,16.79,421240.199572345,6.4085,6.4353,6.4085,6.42,421240.1996
2012-05-04 09:55:00,16.79,16.8,16.75,16.77,343549.53670705634,6.42,6.4238,6.4047,6.4124,343549.5367
2012-05-04 10:00:00,16.77,16.79,16.73,16.74,417201.23544784985,6.4124,6.42,6.3971,6.4009,417201.2354
2012-05-04 10:05:00,16.74,16.74,16.71,16.72,467569.4939415538,6.4009,6.4009,6.3894,6.3932,467569.4939
2012-05-04 10:10:00,16.72,16.73,16.7,16.73,287004.0389641245,6.3932,6.3971,6.3856,6.3971,287004.039
2012-05-04 10:15:00,16.72,16.73,16.67,16.67,382988.8334521264,6.3932,6.3971,6.3741,6.3741,382988.8335
2012-05-04 10:20:00,16.68,16.73,16.67,16.73,253504.39534331195,6.378,6.3971,6.3741,6.3971,253504.3953
2012-05-04 10:25:00,16.72,16.72,16.67,16.68,374435.7329531955,6.3932,6.3932,6.3741,6.378,374435.733
2012-05-04 10:30:00,16.68,16.7,16.64,16.66,492278.4509384652,6.378,6.3856,6.3627,6.3703,492278.4509
2012-05-04 10:35:00,16.66,16.67,16.64,16.64,232834.4024708957,6.3703,6.3741,6.3627,6.3627,232834.4025
2012-05-04 10:40:00,16.64,16.65,16.63,16.64,446899.5010691376,6.3627,6.3665,6.3588,6.3627,446899.5011
2012-05-04 10:45:00,16.64,16.69,16.63,16.69,318365.4074602043,6.3627,6.3818,6.3588,6.3818,318365.4075
2012-05-04 10:50:00,16.69,16.71,16.67,16.71,306961.27346162987,6.3818,6.3894,6.3741,6.3894,306961.2735
2012-05-04 10:55:00,16.71,16.75,16.71,16.75,504632.9294369209,6.3894,6.4047,6.3894,6.4047,504632.9294
2012-05-04 11:00:00,16.75,16.75,16.69,16.71,413637.4435732953,6.4047,6.4047,6.3818,6.3894,413637.4436
2012-05-04 11:05:00,16.71,16.72,16.68,16.68,208600.6177239249,6.3894,6.3932,6.378,6.378,208600.6177
2012-05-04 11:10:00,16.68,16.71,16.68,16.7,246139.2254692326,6.378,6.3894,6.378,6.3856,246139.2255
2012-05-04 11:15:00,16.7,16.71,16.66,16.69,238536.46947018296,6.3856,6.3894,6.3703,6.3818,238536.4695
2012-05-04 11:20:00,16.69,16.71,16.67,16.68,241387.50296982657,6.3818,6.3894,6.3741,6.378,241387.503
2012-05-04 11:25:00,16.68,16.68,16.66,16.68,202185.7923497268,6.378,6.378,6.3703,6.378,202185.7923
2012-05-04 11:30:00,16.68,16.68,16.63,16.66,394868.1397006415,6.378,6.378,6.3588,6.3703,394868.1397
2012-05-04 11:35:00,16.65,16.66,16.63,16.63,479211.2140650986,6.3665,6.3703,6.3588,6.3588,479211.2141
2012-05-04 11:40:00,16.63,16.64,16.62,16.63,398431.931575196,6.3588,6.3627,6.355,6.3588,398431.9316
2012-05-04 11:45:00,16.63,16.64,16.62,16.64,729864.575908767,6.3588,6.3627,6.355,6.3627,729864.5759
2012-05-04 11:50:00,16.64,16.64,16.61,16.63,457115.70444286056,6.3627,6.3627,6.3512,6.3588,457115.7044
2012-05-04 11:55:00,16.63,16.64,16.62,16.63,154193.39510572582,6.3588,6.3627,6.355,6.3588,154193.3951
2012-05-04 12:00:00,16.63,16.64,16.63,16.63,34449.98812069375,6.3588,6.3627,6.3588,6.3588,34449.9881
2012-05-04 12:05:00,16.63,16.67,16.63,16.66,435495.3670705631,6.3588,6.3741,6.3588,6.3703,435495.3671
2012-05-04 12:10:00,16.66,16.67,16.65,16.66,375148.4913281064,6.3703,6.3741,6.3665,6.3703,375148.4913
2012-05-04 12:15:00,16.66,16.66,16.63,16.63,463530.5298170587,6.3703,6.3703,6.3588,6.3588,463530.5298
2012-05-04 12:20:00,16.63,16.63,16.61,16.62,198859.58660014256,6.3588,6.3588,6.3512,6.355,198859.5866
2012-05-04 12:25:00,16.62,16.63,16.61,16.62,168448.56260394392,6.355,6.3588,6.3512,6.355,168448.5626
2012-05-04 12:30:00,16.62,16.63,16.61,16.63,224281.30197196483,6.355,6.3588,6.3512,6.3588,224281.302
2012-05-04 12:35:00,16.63,16.63,16.6,16.6,269660.2518412925,6.3588,6.3588,6.3474,6.3474,269660.2518
2012-05-04 12:40:00,16.6,16.62,16.59,16.61,152530.29223093373,6.3474,6.355,6.3435,6.3512,152530.2922
2012-05-04 12:45:00,16.62,16.65,16.61,16.63,115704.44286053696,6.355,6.3665,6.3512,6.3588,115704.4429
2012-05-04 12:50:00,16.64,16.64,16.59,16.6,193632.6918507959,6.3627,6.3627,6.3435,6.3474,193632.6919
2012-05-04 12:55:00,16.6,16.61,16.58,16.61,114516.51223568544,6.3474,6.3512,6.3397,6.3512,114516.5122
2012-05-04 13:00:00,16.61,16.63,16.6,16.61,143264.43335709194,6.3512,6.3588,6.3474,6.3512,143264.4334
2012-05-04 13:05:00,16.61,16.63,16.6,16.6,149679.2587312901,6.3512,6.3588,6.3474,6.3474,149679.2587
2012-05-04 13:10:00,16.6,16.61,16.57,16.58,158707.53148016156,6.3474,6.3512,6.3359,6.3397,158707.5315
2012-05-04 13:15:00,16.58,16.58,16.57,16.58,117605.13186029936,6.3397,6.3397,6.3359,6.3397,117605.1319
2012-05-04 13:20:00,16.58,16.58,16.55,16.56,147778.56973152768,6.3397,6.3397,6.3282,6.3321,147778.5697
2012-05-04 13:25:00,16.56,16.58,16.56,16.58,157757.18698028036,6.3321,6.3397,6.3321,6.3397,157757.187
2012-05-04 13:30:00,16.58,16.63,16.57,16.62,247327.1560940841,6.3397,6.3588,6.3359,6.355,247327.1561
2012-05-04 13:35:00,16.61,16.61,16.59,16.6,166547.8736041815,6.3512,6.3512,6.3435,6.3474,166547.8736
2012-05-04 13:40:00,16.6,16.62,16.58,16.61,390116.4172012355,6.3474,6.355,6.3397,6.3512,390116.4172
2012-05-04 13:45:00,16.61,16.62,16.59,16.6,164409.59847944882,6.3512,6.355,6.3435,6.3474,164409.5985
2012-05-04 13:50:00,16.6,16.64,16.6,16.63,155381.32573057734,6.3474,6.3627,6.3474,6.3588,155381.3257
2012-05-04 13:55:00,16.63,16.65,16.62,16.64,135186.5051081017,6.3588,6.3665,6.355,6.3627,135186.5051
2012-05-04 14:00:00,16.64,16.65,16.63,16.64,189593.7277263008,6.3627,6.3665,6.3588,6.3627,189593.7277
2012-05-04 14:05:00,16.64,16.68,16.63,16.66,336897.12520788785,6.3627,6.378,6.3588,6.3703,336897.1252
2012-05-04 14:10:00,16.66,16.66,16.63,16.65,197196.48372535044,6.3703,6.3703,6.3588,6.3665,197196.4837
2012-05-04 14:15:00,16.65,16.67,16.63,16.67,271798.5269660252,6.3665,6.3741,6.3588,6.3741,271798.527
2012-05-04 14:20:00,16.67,16.67,16.64,16.66,253979.5675932525,6.3741,6.3741,6.3627,6.3703,253979.5676
2012-05-04 14:25:00,16.66,16.67,16.65,16.65,103349.96436208126,6.3703,6.3741,6.3665,6.3665,103349.9644
2012-05-04 14:30:00,16.65,16.66,16.64,16.65,170111.66547873605,6.3665,6.3703,6.3627,6.3665,170111.6655
2012-05-04 14:35:00,16.64,16.64,16.6,16.63,223093.3713471133,6.3627,6.3627,6.3474,6.3588,223093.3713
2012-05-04 14:40:00,16.62,16.63,16.58,16.58,318840.57971014496,6.355,6.3588,6.3397,6.3397,318840.5797
2012-05-04 14:45:00,16.58,16.62,16.58,16.6,255167.49821810407,6.3397,6.355,6.3397,6.3474,255167.4982
2012-05-04 14:50:00,16.6,16.61,16.58,16.58,286766.4528391542,6.3474,6.3512,6.3397,6.3397,286766.4528
2012-05-04 14:55:00,16.58,16.63,16.58,16.61,186505.10810168687,6.3397,6.3588,6.3397,6.3512,186505.1081
2012-05-04 15:00:00,16.62,16.65,16.61,16.65,137799.952482775,6.355,6.3665,6.3512,6.3665,137799.9525
2012-05-04 15:05:00,16.65,16.65,16.63,16.63,98123.06961273462,6.3665,6.3665,6.3588,6.3588,98123.0696
2012-05-04 15:10:00,16.63,16.63,16.62,16.63,177714.4214777857,6.3588,6.3588,6.355,6.3588,177714.4215
2012-05-04 15:15:00,16.63,16.64,16.62,16.62,200760.27559990497,6.3588,6.3627,6.355,6.355,200760.2756
2012-05-04 15:20:00,16.63,16.64,16.62,16.63,195058.2086006177,6.3588,6.3627,6.355,6.3588,195058.2086
2012-05-04 15:25:00,16.63,16.63,16.62,16.63,183654.07460204329,6.3588,6.3588,6.355,6.3588,183654.0746
2012-05-04 15:30:00,16.63,16.64,16.62,16.63,273936.80209075793,6.3588,6.3627,6.355,6.3588,273936.8021
2012-05-04 15:35:00,16.63,16.65,16.63,16.64,303635.0677120456,6.3588,6.3665,6.3588,6.3627,303635.0677
2012-05-04 15:40:00,16.64,16.68,16.64,16.67,315514.3739605607,6.3627,6.378,6.3627,6.3741,315514.374
2012-05-04 15:45:00,16.67,16.68,16.66,16.68,411499.1684485626,6.3741,6.378,6.3703,6.378,411499.1684
2012-05-04 15:50:00,16.68,16.68,16.65,16.65,794012.8296507484,6.378,6.378,6.3665,6.3665,794012.8297
2012-05-04 15:55:00,16.65,16.66,16.6,16.6,907341.4112615824,6.3665,6.3703,6.3474,6.3474,907341.4113
2012-05-07 09:30:00,16.52,16.55,16.42,16.55,1218341.6488477073,6.3168,6.3282,6.2785,6.3282,1218341.6488
2012-05-07 09:35:00,16.54,16.64,16.52,16.59,583749.1090520314,6.3244,6.3627,6.3168,6.3435,583749.1091
2012-05-07 09:40:00,16.59,16.65,16.59,16.6,752197.6716559753,6.3435,6.3665,6.3435,6.3474,752197.6717
2012-05-07 09:45:00,16.6,16.63,16.57,16.62,274411.9743406985,6.3474,6.3588,6.3359,6.355,274411.9743
2012-05-07 09:50:00,16.63,16.71,16.63,16.68,536231.8840579711,6.3588,6.3894,6.3588,6.378,536231.8841
2012-05-07 09:55:00,16.68,16.69,16.62,16.62,540746.0204324068,6.378,6.3818,6.355,6.355,540746.0204
2012-05-07 10:00:00,16.62,16.73,16.62,16.71,351865.0510810169,6.355,6.3971,6.355,6.3894,351865.0511
2012-05-07 10:05:00,16.72,16.79,16.68,16.68,832501.7818959373,6.3932,6.42,6.378,6.378,832501.7819
2012-05-07 10:10:00,16.68,16.7,16.6,16.63,478973.6279401283,6.378,6.3856,6.3474,6.3588,478973.6279
2012-05-07 10:15:00,16.62,16.64,16.6,16.64,683772.8676645284,6.355,6.3627,6.3474,6.3627,683772.8677
2012-05-07 10:20:00,16.64,16.67,16.61,16.67,664528.391541934,6.3627,6.3741,6.3512,6.3741,664528.3915
2012-05-07 10:25:00,16.67,16.69,16.65,16.67,439534.33119505824,6.3741,6.3818,6.3665,6.3741,439534.3312
2012-05-07 10:30:00,16.67,16.7,16.65,16.68,274649.5604656688,6.3741,6.3856,6.3665,6.378,274649.5605
2012-05-07 10:35:00,16.67,16.67,16.63,16.66,130909.95485863628,6.3741,6.3741,6.3588,6.3703,130909.9549
2012-05-07 10:40:00,16.66,16.68,16.62,16.65,101924.44761225944,6.3703,6.378,6.355,6.3665,101924.4476
2012-05-07 10:45:00,16.65,16.72,16.64,16.72,297695.4145877881,6.3665,6.3932,6.3627,6.3932,297695.4146
2012-05-07 10:50:00,16.72,16.79,16.71,16.79,290330.2447137087,6.3932,6.42,6.3894,6.42,290330.2447
2012-05-07 10:55:00,16.79,16.81,16.74,16.76,387502.96982656216,6.42,6.4277,6.4009,6.4085,387502.9698
2012-05-07 11:00:00,16.77,16.83,16.77,16.81,696602.5184129247,6.4124,6.4353,6.4124,6.4277,696602.5184
2012-05-07 11:05:00,16.82,16.82,16.78,16.79,521739.1304347826,6.4315,6.4315,6.4162,6.42,521739.1304
2012-05-07 11:10:00,16.79,16.83,16.79,16.8,266096.45996673795,6.42,6.4353,6.42,6.4238,266096.46
2012-05-07 11:15:00,16.8,16.81,16.79,16.81,101924.44761225944,6.4238,6.4277,6.42,6.4277,101924.4476
2012-05-07 11:20:00,16.81,16.83,16.81,16.81,163696.8401045379,6.4277,6.4353,6.4277,6.4277,163696.8401
2012-05-07 11:25:00,16.81,16.82,16.78,16.79,151579.9477310525,6.4277,6.4315,6.4162,6.42,151579.9477
2012-05-07 11:30:00,16.79,16.81,16.77,16.81,226181.99097172727,6.42,6.4277,6.4124,6.4277,226181.991
2012-05-07 11:35:00,16.81,16.81,16.75,16.76,297457.82846281776,6.4277,6.4277,6.4047,6.4085,297457.8285
2012-05-07 11:40:00,16.76,16.77,16.72,16.73,344737.4673319078,6.4085,6.4124,6.3932,6.3971,344737.4673
2012-05-07 11:45:00,16.73,16.76,16.72,16.76,119743.40698503208,6.3971,6.4085,6.3932,6.4085,119743.407
2012-05-07 11:50:00,16.75,16.77,16.75,16.76,229745.78284628177,6.4047,6.4124,6.4047,6.4085,229745.7828
2012-05-07 11:55:00,16.77,16.78,16.75,16.77,348776.43145640293,6.4124,6.4162,6.4047,6.4124,348776.4315
2012-05-07 12:00:00,16.77,16.78,16.75,16.78,255880.256593015,6.4124,6.4162,6.4047,6.4162,255880.2566
2012-05-07 12:05:00,16.78,16.82,16.78,16.82,374673.31907816586,6.4162,6.4315,6.4162,6.4315,374673.3191
2012-05-07 12:10:00,16.82,16.84,16.79,16.8,204324.0674744595,6.4315,6.4391,6.42,6.4238,204324.0675
2012-05-07 12:15:00,16.8,16.84,16.79,16.83,512235.68543597055,6.4238,6.4391,6.42,6.4353,512235.6854
2012-05-07 12:20:00,16.83,16.84,16.81,16.83,263483.0125920646,6.4353,6.4391,6.4277,6.4353,263483.0126
2012-05-07 12:25:00,16.83,16.84,16.83,16.84,220479.92397244,6.4353,6.4391,6.4353,6.4391,220479.924
2012-05-07 12:30:00,16.84,16.89,16.83,16.89,386077.4530767403,6.4391,6.4583,6.4353,6.4583,386077.4531
2012-05-07 12:35:00,16.89,16.89,16.86,16.86,160608.22047992397,6.4583,6.4583,6.4468,6.4468,160608.2205
2012-05-07 12:40:00,16.87,16.9,16.86,16.89,223093.3713471133,6.4506,6.4621,6.4468,6.4583,223093.3713
2012-05-07 12:45:00,16.9,16.91,16.89,16.91,234022.3330957472,6.4621,6.4659,6.4583,6.4659,234022.3331
2012-05-07 12:50:00,16.91,16.91,16.87,16.87,180803.0411023996,6.4659,6.4659,6.4506,6.4506,180803.0411
2012-05-07 12:55:00,16.87,16.87,16.84,16.86,393917.7952007603,6.4506,6.4506,6.4391,6.4468,393917.7952
2012-05-07 13:00:00,16.86,16.87,16.85,16.86,278213.3523402233,6.4468,6.4506,6.443,6.4468,278213.3523
2012-05-07 13:05:00,16.86,16.88,16.86,16.87,106438.5839866952,6.4468,6.4544,6.4468,6.4506,106438.584
2012-05-07 13:10:00,16.88,16.93,16.87,16.93,422190.5440722262,6.4544,6.4735,6.4506,6.4735,422190.5441
2012-05-07 13:15:00,16.92,16.93,16.89,16.9,275124.7327156094,6.4697,6.4735,6.4583,6.4621,275124.7327
2012-05-07 13:20:00,16.9,16.93,16.89,16.9,265858.87384176766,6.4621,6.4735,6.4583,6.4621,265858.8738
2012-05-07 13:25:00,16.9,16.92,16.88,16.91,375386.0774530767,6.4621,6.4697,6.4544,6.4659,375386.0775
2012-05-07 13:30:00,16.91,16.94,16.9,16.93,245426.4670943217,6.4659,6.4774,6.4621,6.4735,245426.4671
2012-05-07 13:35:00,16.94,16.97,16.93,16.97,250653.3618436684,6.4774,6.4888,6.4735,6.4888,250653.3618
2012-05-07 13:40:00,16.97,16.98,16.95,16.96,422190.5440722262,6.4888,6.4927,6.4812,6.485,422190.5441
2012-05-07 13:45:00,16.96,16.98,16.95,16.96,208125.44547398432,6.485,6.4927,6.4812,6.485,208125.4455
2012-05-07 13:50:00,16.95,16.99,16.95,16.97,263958.18484200526,6.4812,6.4965,6.4812,6.4888,263958.1848
2012-05-07 13:55:00,16.98,16.99,16.95,16.96,186267.52197671653,6.4927,6.4965,6.4812,6.485,186267.522
2012-05-07 14:00:00,16.96,16.97,16.94,16.94,200522.68947493468,6.485,6.4888,6.4774,6.4774,200522.6895
2012-05-07 14:05:00,16.94,16.94,16.92,16.92,101686.86148728916,6.4774,6.4774,6.4697,6.4697,101686.8615
2012-05-07 14:10:00,16.92,16.93,16.9,16.91,181515.79947731053,6.4697,6.4735,6.4621,6.4659,181515.7995
2012-05-07 14:15:00,16.91,16.92,16.87,16.89,160133.04822998337,6.4659,6.4697,6.4506,6.4583,160133.0482
2012-05-07 14:20:00,16.89,16.95,16.89,16.95,226894.74934663816,6.4583,6.4812,6.4583,6.4812,226894.7493
2012-05-07 14:25:00,16.95,16.96,16.93,16.94,390829.1755761464,6.4812,6.485,6.4735,6.4774,390829.1756
2012-05-07 14:30:00,16.94,16.94,16.89,16.89,163221.6678545973,6.4774,6.4774,6.4583,6.4583,163221.6679
2012-05-07 14:35:00,16.89,16.92,16.88,16.91,310049.89308624377,6.4583,6.4697,6.4544,6.4659,310049.8931
2012-05-07 14:40:00,16.91,16.92,16.88,16.9,228320.26609646,6.4659,6.4697,6.4544,6.4621,228320.2661
2012-05-07 14:45:00,16.91,16.92,16.91,16.92,98835.82798764552,6.4659,6.4697,6.4659,6.4697,98835.828
2012-05-07 14:50:00,16.91,16.94,16.91,16.93,135424.091233072,6.4659,6.4774,6.4659,6.4735,135424.0912
2012-05-07 14:55:00,16.93,16.94,16.91,16.92,153718.22285578522,6.4735,6.4774,6.4659,6.4697,153718.2229
2012-05-07 15:00:00,16.92,16.95,16.91,16.92,224994.0603468757,6.4697,6.4812,6.4659,6.4697,224994.0603
2012-05-07 15:05:00,16.92,16.92,16.89,16.89,190544.072226182,6.4697,6.4697,6.4583,6.4583,190544.0722
2012-05-07 15:10:00,16.89,16.92,16.89,16.91,154906.15348063674,6.4583,6.4697,6.4583,6.4659,154906.1535
2012-05-07 15:15:00,16.91,16.92,16.9,16.91,243763.3642195296,6.4659,6.4697,6.4621,6.4659,243763.3642
2012-05-07 15:20:00,16.91,16.94,16.9,16.94,196008.5531004989,6.4659,6.4774,6.4621,6.4774,196008.5531
2012-05-07 15:25:00,16.94,16.94,16.9,16.92,526253.2668092183,6.4774,6.4774,6.4621,6.4697,526253.2668
2012-05-07 15:30:00,16.92,16.94,16.91,16.93,279163.69684010453,6.4697,6.4774,6.4659,6.4735,279163.6968
2012-05-07 15:35:00,16.93,16.95,16.92,16.93,547398.4319315752,6.4735,6.4812,6.4697,6.4735,547398.4319
2012-05-07 15:40:00,16.93,16.94,16.9,16.91,358755.0487051556,6.4735,6.4774,6.4621,6.4659,358755.0487
2012-05-07 15:45:00,16.91,16.94,16.9,16.92,527916.3696840105,6.4659,6.4774,6.4621,6.4697,527916.3697
2012-05-07 15:50:00,16.91,16.92,16.86,16.86,634354.9536707057,6.4659,6.4697,6.4468,6.4468,634354.9537
2012-05-07 15:55:00,16.86,16.89,16.86,16.87,1251366.1202185792,6.4468,6.4583,6.4468,6.4506,1251366.1202
2012-05-08 09:30:00,16.79,16.9,16.79,16.84,512948.4438108815,6.42,6.4621,6.42,6.4391,512948.4438
2012-05-08 09:35:00,16.84,16.84,16.75,16.75,588500.8315514374,6.4391,6.4391,6.4047,6.4047,588500.8316
2012-05-08 09:40:00,16.75,16.84,16.74,16.83,370396.7688287004,6.4047,6.4391,6.4009,6.4353,370396.7688
2012-05-08 09:45:00,16.83,16.85,16.79,16.84,239724.40009503445,6.4353,6.443,6.42,6.4391,239724.4001
2012-05-08 09:50:00,16.83,16.84,16.79,16.79,261107.1513423616,6.4353,6.4391,6.42,6.42,261107.1513
2012-05-08 09:55:00,16.8,16.81,16.75,16.8,339748.15870753146,6.4238,6.4277,6.4047,6.4238,339748.1587
2012-05-08 10:00:00,16.8,16.81,16.74,16.78,559752.9104300309,6.4238,6.4277,6.4009,6.4162,559752.9104
2012-05-08 10:05:00,16.78,16.79,16.73,16.74,497980.5179377524,6.4162,6.42,6.3971,6.4009,497980.5179
2012-05-08 10:10:00,16.74,16.75,16.69,16.69,290567.83083867904,6.4009,6.4047,6.3818,6.3818,290567.8308
2012-05-08 10:15:00,16.69,16.76,16.68,16.75,398907.1038251366,6.3818,6.4085,6.378,6.4047,398907.1038
2012-05-08 10:20:00,16.75,16.76,16.73,16.73,500593.96531242575,6.4047,6.4085,6.3971,6.3971,500593.9653
2012-05-08 10:25:00,16.74,16.74,16.7,16.71,403183.65407460206,6.4009,6.4009,6.3856,6.3894,403183.6541
2012-05-08 10:30:00,16.71,16.72,16.68,16.68,637681.1594202899,6.3894,6.3932,6.378,6.378,637681.1594
2012-05-08 10:35:00,16.68,16.7,16.65,16.7,399619.86220004753,6.378,6.3856,6.3665,6.3856,399619.8622
2012-05-08 10:40:00,16.69,16.71,16.68,16.7,329769.54145877884,6.3818,6.3894,6.378,6.3856,329769.5415
2012-05-08 10:45:00,16.7,16.71,16.67,16.67,516274.64956046565,6.3856,6.3894,6.3741,6.3741,516274.6496
2012-05-08 10:50:00,16.67,16.68,16.64,16.66,743406.9850320742,6.3741,6.378,6.3627,6.3703,743406.985
2012-05-08 10:55:00,16.66,16.67,16.64,16.65,325017.8189593728,6.3703,6.3741,6.3627,6.3665,325017.819
2012-05-08 11:00:00,16.65,16.65,16.62,16.62,360655.737704918,6.3665,6.3665,6.355,6.355,360655.7377
2012-05-08 11:05:00,16.63,16.63,16.56,16.59,669755.2862912806,6.3588,6.3588,6.3321,6.3435,669755.2863
2012-05-08 11:10:00,16.59,16.6,16.53,16.55,518175.3385602281,6.3435,6.3474,6.3206,6.3282,518175.3386
2012-05-08 11:15:00,16.55,16.59,16.53,16.58,354478.4984556902,6.3282,6.3435,6.3206,6.3397,354478.4985
2012-05-08 11:20:00,16.58,16.58,16.53,16.54,273224.043715847,6.3397,6.3397,6.3206,6.3244,273224.0437
2012-05-08 11:25:00,16.53,16.61,16.53,16.61,466143.977191732,6.3206,6.3512,6.3206,6.3512,466143.9772
2012-05-08 11:30:00,16.61,16.63,16.6,16.63,322641.9577096698,6.3512,6.3588,6.3474,6.3588,322641.9577
2012-05-08 11:35:00,16.63,16.67,16.63,16.66,165122.3568543597,6.3588,6.3741,6.3588,6.3703,165122.3569
2012-05-08 11:40:00,16.66,16.67,16.65,16.66,216203.3737229746,6.3703,6.3741,6.3665,6.3703,216203.3737
2012-05-08 11:45:00,16.66,16.69,16.65,16.69,211214.06509859825,6.3703,6.3818,6.3665,6.3818,211214.0651
2012-05-08 11:50:00,16.69,16.74,16.68,16.73,359467.80708006653,6.3818,6.4009,6.378,6.3971,359467.8071
2012-05-08 11:55:00,16.73,16.73,16.68,16.69,163221.6678545973,6.3971,6.3971,6.378,6.3818,163221.6679
2012-05-08 12:00:00,16.69,16.69,16.65,16.66,155856.49798051795,6.3818,6.3818,6.3665,6.3703,155856.498
2012-05-08 12:05:00,16.66,16.66,16.63,16.65,150867.1893561416,6.3703,6.3703,6.3588,6.3665,150867.1894
2012-05-08 12:10:00,16.65,16.66,16.63,16.66,117842.71798526966,6.3665,6.3703,6.3588,6.3703,117842.718
2012-05-08 12:15:00,16.66,16.68,16.66,16.68,107388.9284865764,6.3703,6.378,6.3703,6.378,107388.9285
2012-05-08 12:20:00,16.69,16.7,16.66,16.66,144927.53623188406,6.3818,6.3856,6.3703,6.3703,144927.5362
2012-05-08 12:25:00,16.67,16.7,16.66,16.69,229983.3689712521,6.3741,6.3856,6.3703,6.3818,229983.369
2012-05-08 12:30:00,16.69,16.69,16.67,16.68,132097.88548348777,6.3818,6.3818,6.3741,6.378,132097.8855
2012-05-08 12:35:00,16.68,16.71,16.68,16.71,218341.64884770729,6.378,6.3894,6.378,6.3894,218341.6488
2012-05-08 12:40:00,16.71,16.71,16.68,16.68,225944.4048467569,6.3894,6.3894,6.378,6.378,225944.4048
2012-05-08 12:45:00,16.68,16.73,16.68,16.7,207650.2732240437,6.378,6.3971,6.378,6.3856,207650.2732
2012-05-08 12:50:00,16.7,16.71,16.67,16.68,276075.07721549063,6.3856,6.3894,6.3741,6.378,276075.0772
2012-05-08 12:55:00,16.69,16.7,16.67,16.68,142314.08885721074,6.3818,6.3856,6.3741,6.378,142314.0889
2012-05-08 13:00:00,16.68,16.7,16.68,16.69,100498.93086243764,6.378,6.3856,6.378,6.3818,100498.9309
2012-05-08 13:05:00,16.69,16.71,16.68,16.71,193870.27797576625,6.3818,6.3894,6.378,6.3894,193870.278
2012-05-08 13:10:00,16.72,16.76,16.71,16.75,259681.6345925398,6.3932,6.4085,6.3894,6.4047,259681.6346
2012-05-08 13:15:00,16.76,16.79,16.75,16.76,260394.3929674507,6.4085,6.42,6.4047,6.4085,260394.393
2012-05-08 13:20:00,16.76,16.76,16.74,16.75,186742.6942266572,6.4085,6.4085,6.4009,6.4047,186742.6942
2012-05-08 13:25:00,16.75,16.81,16.75,16.81,290805.41696364933,6.4047,6.4277,6.4047,6.4277,290805.417
2012-05-08 13:30:00,16.81,16.82,16.77,16.77,226657.16322166787,6.4277,6.4315,6.4124,6.4124,226657.1632
2012-05-08 13:35:00,16.79,16.82,16.77,16.79,220242.33784746967,6.42,6.4315,6.4124,6.42,220242.3378
2012-05-08 13:40:00,16.79,16.81,16.78,16.81,172962.69897837966,6.42,6.4277,6.4162,6.4277,172962.699
2012-05-08 13:45:00,16.81,16.81,16.78,16.8,191256.8306010929,6.4277,6.4277,6.4162,6.4238,191256.8306
2012-05-08 13:50:00,16.8,16.81,16.76,16.76,87431.69398907103,6.4238,6.4277,6.4085,6.4085,87431.694
2012-05-08 13:55:00,16.77,16.82,16.76,16.82,125207.88785934902,6.4124,6.4315,6.4085,6.4315,125207.8879
2012-05-08 14:00:00,16.82,16.82,16.78,16.79,125920.64623425993,6.4315,6.4315,6.4162,6.42,125920.6462
2012-05-08 14:05:00,16.79,16.8,16.77,16.79,303872.6538370159,6.42,6.4238,6.4124,6.42,303872.6538
2012-05-08 14:10:00,16.79,16.8,16.76,16.77,262770.2542171537,6.42,6.4238,6.4085,6.4124,262770.2542
2012-05-08 14:15:00,16.76,16.78,16.76,16.77,117842.71798526966,6.4085,6.4162,6.4085,6.4124,117842.718
2012-05-08 14:20:00,16.77,16.78,16.76,16.78,186505.10810168687,6.4124,6.4162,6.4085,6.4162,186505.1081
2012-05-08 14:25:00,16.78,16.8,16.78,16.8,126633.40460917084,6.4162,6.4238,6.4162,6.4238,126633.4046
2012-05-08 14:30:00,16.8,16.82,16.79,16.79,200285.1033499644,6.4238,6.4315,6.42,6.42,200285.1033
2012-05-08 14:35:00,16.8,16.83,16.79,16.82,110952.72036113092,6.4238,6.4353,6.42,6.4315,110952.7204
2012-05-08 14:40:00,16.83,16.85,16.81,16.81,147303.39748158708,6.4353,6.443,6.4277,6.4277,147303.3975
2012-05-08 14:45:00,16.81,16.86,16.81,16.85,195770.96697552863,6.4277,6.4468,6.4277,6.443,195770.967
2012-05-08 14:50:00,16.85,16.89,16.84,16.85,307198.85958660016,6.443,6.4583,6.4391,6.443,307198.8596
2012-05-08 14:55:00,16.85,16.86,16.84,16.84,143502.01948206226,6.443,6.4468,6.4391,6.4391,143502.0195
2012-05-08 15:00:00,16.84,16.87,16.82,16.87,323117.12995961035,6.4391,6.4506,6.4315,6.4506,323117.13
2012-05-08 15:05:00,16.87,16.88,16.83,16.84,283440.24708957,6.4506,6.4544,6.4353,6.4391,283440.2471
2012-05-08 15:10:00,16.84,16.86,16.83,16.84,323592.302209551,6.4391,6.4468,6.4353,6.4391,323592.3022
2012-05-08 15:15:00,16.84,16.93,16.84,16.93,287241.6250890948,6.4391,6.4735,6.4391,6.4735,287241.6251
2012-05-08 15:20:00,16.93,16.93,16.88,16.89,405797.1014492754,6.4735,6.4735,6.4544,6.4583,405797.1014
2012-05-08 15:25:00,16.88,16.95,16.88,16.92,278926.11071513424,6.4544,6.4812,6.4544,6.4697,278926.1107
2012-05-08 15:30:00,16.92,16.93,16.9,16.92,368733.6659539083,6.4697,6.4735,6.4621,6.4697,368733.666
2012-05-08 15:35:00,16.91,16.96,16.91,16.94,397956.7593252554,6.4659,6.485,6.4659,6.4774,397956.7593
2012-05-08 15:40:00,16.94,16.95,16.91,16.94,618674.2694226657,6.4774,6.4812,6.4659,6.4774,618674.2694
2012-05-08 15:45:00,16.94,16.94,16.91,16.92,574720.83630316,6.4774,6.4774,6.4659,6.4697,574720.8363
2012-05-08 15:50:00,16.92,16.96,16.92,16.94,588500.8315514374,6.4697,6.485,6.4697,6.4774,588500.8316
2012-05-08 15:55:00,16.94,16.95,16.9,16.92,854597.2915181754,6.4774,6.4812,6.4621,6.4697,854597.2915
2012-05-09 09:30:00,16.71,16.76,16.69,16.69,502969.8265621288,6.3894,6.4085,6.3818,6.3818,502969.8266
2012-05-09 09:35:00,16.69,16.8,16.69,16.79,481587.07531480165,6.3818,6.4238,6.3818,6.42,481587.0753
2012-05-09 09:40:00,16.79,16.88,16.79,16.84,422903.3024471371,6.42,6.4544,6.42,6.4391,422903.3024
2012-05-09 09:45:00,16.84,16.86,16.79,16.79,771917.3200285104,6.4391,6.4468,6.42,6.42,771917.32
2012-05-09 09:50:00,16.79,16.84,16.79,16.84,261344.737467332,6.42,6.4391,6.42,6.4391,261344.7375
2012-05-09 09:55:00,16.83,16.87,16.79,16.87,548586.3625564267,6.4353,6.4506,6.42,6.4506,548586.3626
2012-05-09 10:00:00,16.87,16.92,16.85,16.87,417438.8215728201,6.4506,6.4697,6.443,6.4506,417438.8216
2012-05-09 10:05:00,16.87,16.87,16.78,16.81,415300.5464480874,6.4506,6.4506,6.4162,6.4277,415300.5464
2012-05-09 10:10:00,16.81,16.83,16.78,16.8,351152.292706106,6.4277,6.4353,6.4162,6.4238,351152.2927
2012-05-09 10:15:00,16.8,16.8,16.75,16.77,788548.3487764315,6.4238,6.4238,6.4047,6.4124,788548.3488
2012-05-09 10:20:00,16.77,16.78,16.71,16.71,569018.7693038727,6.4124,6.4162,6.3894,6.3894,569018.7693
2012-05-09 10:25:00,16.71,16.74,16.7,16.71,830601.0928961749,6.3894,6.4009,6.3856,6.3894,830601.0929
2012-05-09 10:30:00,16.71,16.75,16.71,16.73,212401.9957234497,6.3894,6.4047,6.3894,6.3971,212401.9957
2012-05-09 10:35:00,16.73,16.79,16.72,16.77,730339.7481587075,6.3971,6.42,6.3932,6.4124,730339.7482
2012-05-09 10:40:00,16.77,16.84,16.76,16.82,339272.9864575909,6.4124,6.4391,6.4085,6.4315,339272.9865
2012-05-09 10:45:00,16.83,16.84,16.8,16.81,301971.9648372535,6.4353,6.4391,6.4238,6.4277,301971.9648
2012-05-09 10:50:00,16.81,16.84,16.77,16.83,169874.07935376573,6.4277,6.4391,6.4124,6.4353,169874.0794
2012-05-09 10:55:00,16.82,16.84,16.79,16.79,269422.6657163222,6.4315,6.4391,6.42,6.42,269422.6657
2012-05-09 11:00:00,16.79,16.84,16.76,16.84,862912.805892136,6.42,6.4391,6.4085,6.4391,862912.8059
2012-05-09 11:05:00,16.84,16.87,16.81,16.86,238774.05559515324,6.4391,6.4506,6.4277,6.4468,238774.0556
2012-05-09 11:10:00,16.86,16.93,16.86,16.88,623663.578047042,6.4468,6.4735,6.4468,6.4544,623663.578
2012-05-09 11:15:00,16.88,16.89,16.85,16.88,256355.4288429556,6.4544,6.4583,6.443,6.4544,256355.4288
2012-05-09 11:20:00,16.88,16.92,16.88,16.91,183416.4884770729,6.4544,6.4697,6.4544,6.4659,183416.4885
2012-05-09 11:25:00,16.91,16.92,16.89,16.91,264908.52934188646,6.4659,6.4697,6.4583,6.4659,264908.5293
2012-05-09 11:30:00,16.91,16.92,16.88,16.92,187930.62485150868,6.4659,6.4697,6.4544,6.4697,187930.6249
2012-05-09 11:35:00,16.92,16.97,16.92,16.95,310762.6514611547,6.4697,6.4888,6.4697,6.4812,310762.6515
2012-05-09 11:40:00,16.95,17.01,16.95,17.0,777144.214777857,6.4812,6.5041,6.4812,6.5003,777144.2148
2012-05-09 11:45:00,17.01,17.05,17.01,17.05,583036.3506771205,6.5041,6.5194,6.5041,6.5194,583036.3507
2012-05-09 11:50:00,17.05,17.1,17.03,17.08,549774.2931812783,6.5194,6.5385,6.5118,6.5309,549774.2932
2012-05-09 11:55:00,17.08,17.11,17.04,17.05,427179.8526966025,6.5309,6.5424,6.5156,6.5194,427179.8527
2012-05-09 12:00:00,17.05,17.05,17.01,17.02,350914.7065811357,6.5194,6.5194,6.5041,6.508,350914.7066
2012-05-09 12:05:00,17.02,17.02,16.97,16.97,256355.4288429556,6.508,6.508,6.4888,6.4888,256355.4288
2012-05-09 12:10:00,16.98,17.01,16.97,17.01,254692.32596816347,6.4927,6.5041,6.4888,6.5041,254692.326
2012-05-09 12:15:00,17.01,17.01,16.97,17.0,376574.0080779283,6.5041,6.5041,6.4888,6.5003,376574.0081
2012-05-09 12:20:00,17.0,17.03,16.99,17.0,326680.9218341649,6.5003,6.5118,6.4965,6.5003,326680.9218
2012-05-09 12:25:00,17.0,17.03,16.99,17.03,280114.04133998574,6.5003,6.5118,6.4965,6.5118,280114.0413
2012-05-09 12:30:00,17.03,17.04,16.99,17.0,592302.2095509622,6.5118,6.5156,6.4965,6.5003,592302.2096
2012-05-09 12:35:00,17.0,17.01,16.99,17.01,480636.7308149205,6.5003,6.5041,6.4965,6.5041,480636.7308
2012-05-09 12:40:00,17.01,17.02,16.98,16.99,268947.4934663816,6.5041,6.508,6.4927,6.4965,268947.4935
2012-05-09 12:45:00,17.0,17.03,16.99,17.02,327631.2663340461,6.5003,6.5118,6.4965,6.508,327631.2663
2012-05-09 12:50:00,17.01,17.03,17.0,17.0,387502.96982656216,6.5041,6.5118,6.5003,6.5003,387502.9698
2012-05-09 12:55:00,17.0,17.08,17.0,17.05,363981.9434545023,6.5003,6.5309,6.5003,6.5194,363981.9435
2012-05-09 13:00:00,17.05,17.09,17.05,17.09,250178.18959372773,6.5194,6.5347,6.5194,6.5347,250178.1896
2012-05-09 13:05:00,17.1,17.11,17.04,17.05,269185.07959135185,6.5385,6.5424,6.5156,6.5194,269185.0796
2012-05-09 13:10:00,17.05,17.06,17.03,17.03,238061.2972202424,6.5194,6.5233,6.5118,6.5118,238061.2972
2012-05-09 13:15:00,17.03,17.03,17.0,17.01,418151.5799477311,6.5118,6.5118,6.5003,6.5041,418151.5799
2012-05-09 13:20:00,17.01,17.11,17.01,17.07,762889.0472796389,6.5041,6.5424,6.5041,6.5271,762889.0473
2012-05-09 13:25:00,17.07,17.1,17.05,17.05,339272.9864575909,6.5271,6.5385,6.5194,6.5194,339272.9865
2012-05-09 13:30:00,17.05,17.11,17.05,17.11,294131.6227132336,6.5194,6.5424,6.5194,6.5424,294131.6227
2012-05-09 13:35:00,17.11,17.11,17.08,17.1,411261.58232359233,6.5424,6.5424,6.5309,6.5385,411261.5823
2012-05-09 13:40:00,17.1,17.14,17.09,17.1,220004.7517224994,6.5385,6.5538,6.5347,6.5385,220004.7517
2012-05-09 13:45:00,17.1,17.11,17.09,17.11,190781.6583511523,6.5385,6.5424,6.5347,6.5424,190781.6584
2012-05-09 13:50:00,17.11,17.15,17.11,17.12,306248.5150867189,6.5424,6.5577,6.5424,6.5462,306248.5151
2012-05-09 13:55:00,17.12,17.14,17.1,17.1,423616.060822048,6.5462,6.5538,6.5385,6.5385,423616.0608
2012-05-09 14:00:00,17.1,17.11,17.09,17.09,244476.1225944405,6.5385,6.5424,6.5347,6.5347,244476.1226
2012-05-09 14:05:00,17.09,17.13,17.08,17.12,627464.956046567,6.5347,6.55,6.5309,6.5462,627464.956
2012-05-09 14:10:00,17.12,17.13,17.11,17.13,134236.1606082205,6.5462,6.55,6.5424,6.55,134236.1606
2012-05-09 14:15:00,17.13,17.14,17.09,17.09,615585.6497980518,6.55,6.5538,6.5347,6.5347,615585.6498
2012-05-09 14:20:00,17.09,17.15,17.08,17.15,985744.832501782,6.5347,6.5577,6.5309,6.5577,985744.8325
2012-05-09 14:25:00,17.16,17.17,17.13,17.16,540508.4343074365,6.5615,6.5653,6.55,6.5615,540508.4343
2012-05-09 14:30:00,17.16,17.19,17.15,17.18,862200.047517225,6.5615,6.573,6.5577,6.5691,862200.0475
2012-05-09 14:35:00,17.18,17.19,17.16,17.17,448800.1900689,6.5691,6.573,6.5615,6.5653,448800.1901
2012-05-09 14:40:00,17.17,17.19,17.15,17.18,448087.4316939891,6.5653,6.573,6.5577,6.5691,448087.4317
2012-05-09 14:45:00,17.18,17.19,17.15,17.17,1074602.0432406748,6.5691,6.573,6.5577,6.5653,1074602.0432
2012-05-09 14:50:00,17.17,17.19,17.16,17.16,361368.49607982894,6.5653,6.573,6.5615,6.5615,361368.4961
2012-05-09 14:55:00,17.16,17.16,17.14,17.15,388215.728201473,6.5615,6.5615,6.5538,6.5577,388215.7282
2012-05-09 15:00:00,17.15,17.16,17.12,17.12,237823.71109527204,6.5577,6.5615,6.5462,6.5462,237823.7111
2012-05-09 15:05:00,17.12,17.13,17.07,17.07,375623.6635780471,6.5462,6.55,6.5271,6.5271,375623.6636
2012-05-09 15:10:00,17.07,17.08,17.03,17.05,575196.0085531005,6.5271,6.5309,6.5118,6.5194,575196.0086
2012-05-09 15:15:00,17.05,17.07,17.03,17.05,307674.0318365408,6.5194,6.5271,6.5118,6.5194,307674.0318
2012-05-09 15:20:00,17.05,17.08,17.03,17.07,587075.3148016155,6.5194,6.5309,6.5118,6.5271,587075.3148
2012-05-09 15:25:00,17.07,17.08,17.04,17.04,243525.7780945593,6.5271,6.5309,6.5156,6.5156,243525.7781
2012-05-09 15:30:00,17.04,17.08,17.03,17.08,273224.043715847,6.5156,6.5309,6.5118,6.5309,273224.0437
2012-05-09 15:35:00,17.08,17.1,17.06,17.08,507721.5490615348,6.5309,6.5385,6.5233,6.5309,507721.5491
2012-05-09 15:40:00,17.08,17.11,17.06,17.1,680684.2480399145,6.5309,6.5424,6.5233,6.5385,680684.248
2012-05-09 15:45:00,17.1,17.15,17.1,17.13,1332382.988833452,6.5385,6.5577,6.5385,6.55,1332382.9888
2012-05-09 15:50:00,17.12,17.13,17.08,17.09,1161320.9788548348,6.5462,6.55,6.5309,6.5347,1161320.9789
2012-05-09 15:55:00,17.09,17.1,17.05,17.08,1321929.1993347588,6.5347,6.5385,6.5194,6.5309,1321929.1993
2012-05-10 09:30:00,17.21,17.28,17.16,17.25,1059634.1173675458,6.5806,6.6074,6.5615,6.5959,1059634.1174
2012-05-10 09:35:00,17.24,17.33,17.19,17.33,647897.3627940129,6.5921,6.6265,6.573,6.6265,647897.3628
2012-05-10 09:40:00,17.33,17.33,17.26,17.3,763601.8056545497,6.6265,6.6265,6.5997,6.615,763601.8057
2012-05-10 09:45:00,17.3,17.34,17.3,17.33,403658.8263245426,6.615,6.6303,6.615,6.6265,403658.8263
2012-05-10 09:50:00,17.33,17.39,17.31,17.39,846994.5355191258,6.6265,6.6494,6.6188,6.6494,846994.5355
2012-05-10 09:55:00,17.38,17.41,17.37,17.38,876217.6288904728,6.6456,6.6571,6.6418,6.6456,876217.6289
2012-05-10 10:00:00,17.38,17.4,17.32,17.32,929199.33475885,6.6456,6.6533,6.6227,6.6227,929199.3348
2012-05-10 10:05:00,17.33,17.39,17.32,17.37,640532.1929199335,6.6265,6.6494,6.6227,6.6418,640532.1929
2012-05-10 10:10:00,17.38,17.39,17.31,17.31,445236.3981943455,6.6456,6.6494,6.6188,6.6188,445236.3982
2012-05-10 10:15:00,17.31,17.34,17.28,17.28,802803.5162746495,6.6188,6.6303,6.6074,6.6074,802803.5163
2012-05-10 10:20:00,17.28,17.32,17.24,17.24,627940.1282965075,6.6074,6.6227,6.5921,6.5921,627940.1283
2012-05-10 10:25:00,17.24,17.25,17.21,17.24,489902.5896887622,6.5921,6.5959,6.5806,6.5921,489902.5897
2012-05-10 10:30:00,17.24,17.27,17.21,17.26,441435.0201948207,6.5921,6.6036,6.5806,6.5997,441435.0202
2012-05-10 10:35:00,17.26,17.29,17.25,17.29,461629.8408172963,6.5997,6.6112,6.5959,6.6112,461629.8408
2012-05-10 10:40:00,17.29,17.33,17.29,17.33,423140.8885721074,6.6112,6.6265,6.6112,6.6265,423140.8886
2012-05-10 10:45:00,17.33,17.33,17.3,17.32,541458.7788073177,6.6265,6.6265,6.615,6.6227,541458.7788
2012-05-10 10:50:00,17.32,17.32,17.26,17.27,343787.1228320266,6.6227,6.6227,6.5997,6.6036,343787.1228
2012-05-10 10:55:00,17.27,17.27,17.24,17.26,528866.7141838917,6.6036,6.6036,6.5921,6.5997,528866.7142
2012-05-10 11:00:00,17.26,17.29,17.26,17.27,275124.7327156094,6.5997,6.6112,6.5997,6.6036,275124.7327
2012-05-10 11:05:00,17.27,17.29,17.27,17.28,301496.7925873129,6.6036,6.6112,6.6036,6.6074,301496.7926
2012-05-10 11:10:00,17.27,17.29,17.24,17.26,486813.97006414825,6.6036,6.6112,6.5921,6.5997,486813.9701
2012-05-10 11:15:00,17.26,17.28,17.25,17.26,1445473.9843193158,6.5997,6.6074,6.5959,6.5997,1445473.9843
2012-05-10 11:20:00,17.27,17.28,17.24,17.24,522927.0610596341,6.6036,6.6074,6.5921,6.5921,522927.0611
2012-05-10 11:25:00,17.25,17.25,17.22,17.24,301496.7925873129,6.5959,6.5959,6.5844,6.5921,301496.7926
2012-05-10 11:30:00,17.24,17.26,17.21,17.25,993110.0023758612,6.5921,6.5997,6.5806,6.5959,993110.0024
2012-05-10 11:35:00,17.25,17.27,17.22,17.26,587550.4870515562,6.5959,6.6036,6.5844,6.5997,587550.4871
2012-05-10 11:40:00,17.26,17.26,17.23,17.24,693751.484913281,6.5997,6.5997,6.5883,6.5921,693751.4849
2012-05-10 11:45:00,17.24,17.26,17.24,17.25,666429.0805416964,6.5921,6.5997,6.5921,6.5959,666429.0805
2012-05-10 11:50:00,17.25,17.25,17.23,17.23,490140.1758137325,6.5959,6.5959,6.5883,6.5883,490140.1758
2012-05-10 11:55:00,17.24,17.26,17.23,17.25,112615.82323592305,6.5921,6.5997,6.5883,6.5959,112615.8232
2012-05-10 12:00:00,17.24,17.26,17.22,17.24,703492.5160370634,6.5921,6.5997,6.5844,6.5921,703492.516
2012-05-10 12:05:00,17.24,17.26,17.22,17.24,364457.1157044429,6.5921,6.5997,6.5844,6.5921,364457.1157
2012-05-10 12:10:00,17.24,17.26,17.23,17.26,147778.56973152768,6.5921,6.5997,6.5883,6.5997,147778.5697
2012-05-10 12:15:00,17.26,17.31,17.26,17.31,221192.68234735093,6.5997,6.6188,6.5997,6.6188,221192.6823
2012-05-10 12:20:00,17.31,17.32,17.28,17.28,300546.4480874317,6.6188,6.6227,6.6074,6.6074,300546.4481
2012-05-10 12:25:00,17.28,17.31,17.28,17.29,194107.8641007365,6.6074,6.6188,6.6074,6.6112,194107.8641
2012-05-10 12:30:00,17.29,17.35,17.29,17.34,474697.0776906629,6.6112,6.6341,6.6112,6.6303,474697.0777
2012-05-10 12:35:00,17.35,17.39,17.33,17.37,401045.37894986937,6.6341,6.6494,6.6265,6.6418,401045.3789
2012-05-10 12:40:00,17.37,17.42,17.36,17.39,338322.6419577097,6.6418,6.6609,6.638,6.6494,338322.642
2012-05-10 12:45:00,17.39,17.42,17.38,17.39,301971.9648372535,6.6494,6.6609,6.6456,6.6494,301971.9648
2012-05-10 12:50:00,17.4,17.43,17.38,17.41,541696.364932288,6.6533,6.6647,6.6456,6.6571,541696.3649
2012-05-10 12:55:00,17.4,17.41,17.37,17.4,281539.5580898076,6.6533,6.6571,6.6418,6.6533,281539.5581
2012-05-10 13:00:00,17.4,17.4,17.35,17.37,300784.034212402,6.6533,6.6533,6.6341,6.6418,300784.0342
2012-05-10 13:05:00,17.37,17.37,17.35,17.37,446899.5010691376,6.6418,6.6418,6.6341,6.6418,446899.5011
2012-05-10 13:10:00,17.36,17.37,17.34,17.35,362794.0128296508,6.638,6.6418,6.6303,6.6341,362794.0128
2012-05-10 13:15:00,17.35,17.35,17.32,17.34,416726.0631979093,6.6341,6.6341,6.6227,6.6303,416726.0632
2012-05-10 13:20:00,17.34,17.35,17.32,17.33,423140.8885721074,6.6303,6.6341,6.6227,6.6265,423140.8886
2012-05-10 13:25:00,17.33,17.34,17.33,17.33,227607.50772154907,6.6265,6.6303,6.6265,6.6265,227607.5077
2012-05-10 13:30:00,17.33,17.38,17.33,17.36,603468.7574245664,6.6265,6.6456,6.6265,6.638,603468.7574
2012-05-10 13:35:00,17.36,17.37,17.36,17.37,318127.82133523404,6.638,6.6418,6.638,6.6418,318127.8213
2012-05-10 13:40:00,17.37,17.37,17.33,17.35,319553.3380850558,6.6418,6.6418,6.6265,6.6341,319553.3381
2012-05-10 13:45:00,17.35,17.36,17.35,17.35,418626.7521976717,6.6341,6.638,6.6341,6.6341,418626.7522
2012-05-10 13:50:00,17.35,17.36,17.35,17.35,295557.13946305536,6.6341,6.638,6.6341,6.6341,295557.1395
2012-05-10 13:55:00,17.35,17.36,17.34,17.34,280114.04133998574,6.6341,6.638,6.6303,6.6303,280114.0413
2012-05-10 14:00:00,17.34,17.35,17.33,17.35,237348.53884533144,6.6303,6.6341,6.6265,6.6341,237348.5388
2012-05-10 14:05:00,17.35,17.38,17.35,17.37,403658.8263245426,6.6341,6.6456,6.6341,6.6418,403658.8263
2012-05-10 14:10:00,17.37,17.4,17.37,17.38,317652.6490852934,6.6418,6.6533,6.6418,6.6456,317652.6491
2012-05-10 14:15:00,17.38,17.39,17.37,17.38,215253.02922309336,6.6456,6.6494,6.6418,6.6456,215253.0292
2012-05-10 14:20:00,17.38,17.39,17.37,17.38,292230.9337134712,6.6456,6.6494,6.6418,6.6456,292230.9337
2012-05-10 14:25:00,17.38,17.4,17.37,17.4,919458.3036350678,6.6456,6.6533,6.6418,6.6533,919458.3036
2012-05-10 14:30:00,17.4,17.4,17.32,17.33,365882.6324542647,6.6533,6.6533,6.6227,6.6265,365882.6325
2012-05-10 14:35:00,17.32,17.39,17.32,17.37,771917.3200285104,6.6227,6.6494,6.6227,6.6418,771917.32
2012-05-10 14:40:00,17.37,17.4,17.37,17.37,268947.4934663816,6.6418,6.6533,6.6418,6.6418,268947.4935
2012-05-10 14:45:00,17.37,17.38,17.35,17.35,416488.4770729389,6.6418,6.6456,6.6341,6.6341,416488.4771
2012-05-10 14:50:00,17.35,17.37,17.33,17.35,467569.4939415538,6.6341,6.6418,6.6265,6.6341,467569.4939
2012-05-10 14:55:00,17.35,17.35,17.3,17.31,232834.4024708957,6.6341,6.6341,6.615,6.6188,232834.4025
2012-05-10 15:00:00,17.31,17.35,17.31,17.32,265383.70159182703,6.6188,6.6341,6.6188,6.6227,265383.7016
2012-05-10 15:05:00,17.32,17.32,17.29,17.3,479923.97244000953,6.6227,6.6227,6.6112,6.615,479923.9724
2012-05-10 15:10:00,17.31,17.32,17.3,17.31,232834.4024708957,6.6188,6.6227,6.615,6.6188,232834.4025
2012-05-10 15:15:00,17.32,17.32,17.3,17.3,205749.5842242813,6.6227,6.6227,6.615,6.615,205749.5842
2012-05-10 15:20:00,17.3,17.34,17.3,17.34,758612.4970301734,6.615,6.6303,6.615,6.6303,758612.497
2012-05-10 15:25:00,17.34,17.35,17.32,17.34,421477.7856973153,6.6303,6.6341,6.6227,6.6303,421477.7857
2012-05-10 15:30:00,17.34,17.35,17.31,17.34,469232.59681634593,6.6303,6.6341,6.6188,6.6303,469232.5968
2012-05-10 15:35:00,17.34,17.35,17.33,17.34,318602.9935851746,6.6303,6.6341,6.6265,6.6303,318602.9936
2012-05-10 15:40:00,17.34,17.37,17.31,17.31,683297.6954145879,6.6303,6.6418,6.6188,6.6188,683297.6954
2012-05-10 15:45:00,17.31,17.34,17.3,17.33,1137324.7802328344,6.6188,6.6303,6.615,6.6265,1137324.7802
2012-05-10 15:50:00,17.33,17.35,17.3,17.31,1255167.498218104,6.6265,6.6341,6.615,6.6188,1255167.4982
2012-05-10 15:55:00,17.32,17.35,17.32,17.34,1536231.884057971,6.6227,6.6341,6.6227,6.6303,1536231.8841
2012-05-11 09:30:00,17.27,17.33,17.26,17.27,602518.4129246852,6.6036,6.6265,6.5997,6.6036,602518.4129
2012-05-11 09:35:00,17.27,17.31,17.22,17.25,518888.096935139,6.6036,6.6188,6.5844,6.5959,518888.0969
2012-05-11 09:40:00,17.25,17.34,17.25,17.32,286291.2805892136,6.5959,6.6303,6.5959,6.6227,286291.2806
2012-05-11 09:45:00,17.32,17.34,17.26,17.28,521976.71655975294,6.6227,6.6303,6.5997,6.6074,521976.7166
2012-05-11 09:50:00,17.27,17.3,17.25,17.3,215728.201473034,6.6036,6.615,6.5959,6.615,215728.2015
2012-05-11 09:55:00,17.29,17.33,17.28,17.31,259206.4623425992,6.6112,6.6265,6.6074,6.6188,259206.4623
2012-05-11 10:00:00,17.31,17.38,17.31,17.36,606082.2047992398,6.6188,6.6456,6.6188,6.638,606082.2048
2012-05-11 10:05:00,17.36,17.37,17.29,17.29,855072.463768116,6.638,6.6418,6.6112,6.6112,855072.4638
2012-05-11 10:10:00,17.3,17.35,17.29,17.33,406272.273699216,6.615,6.6341,6.6112,6.6265,406272.2737
2012-05-11 10:15:00,17.33,17.37,17.32,17.32,580185.3171774768,6.6265,6.6418,6.6227,6.6227,580185.3172
2012-05-11 10:20:00,17.32,17.37,17.32,17.37,688049.4179139938,6.6227,6.6418,6.6227,6.6418,688049.4179
2012-05-11 10:25:00,17.37,17.37,17.35,17.37,936326.9185079592,6.6418,6.6418,6.6341,6.6418,936326.9185
2012-05-11 10:30:00,17.37,17.38,17.32,17.33,906391.0667617013,6.6418,6.6456,6.6227,6.6265,906391.0668
2012-05-11 10:35:00,17.33,17.36,17.33,17.35,519838.4414350202,6.6265,6.638,6.6265,6.6341,519838.4414
2012-05-11 10:40:00,17.35,17.37,17.32,17.35,616298.4081729627,6.6341,6.6418,6.6227,6.6341,616298.4082
2012-05-11 10:45:00,17.35,17.35,17.32,17.33,331195.0582086006,6.6341,6.6341,6.6227,6.6265,331195.0582
2012-05-11 10:50:00,17.33,17.36,17.31,17.36,425754.3359467808,6.6265,6.638,6.6188,6.638,425754.3359
2012-05-11 10:55:00,17.36,17.36,17.35,17.36,287479.2112140651,6.638,6.638,6.6341,6.638,287479.2112
2012-05-11 11:00:00,17.36,17.37,17.32,17.34,340460.9170824424,6.638,6.6418,6.6227,6.6303,340460.9171
2012-05-11 11:05:00,17.33,17.36,17.33,17.35,334283.6778332146,6.6265,6.638,6.6265,6.6341,334283.6778
2012-05-11 11:10:00,17.35,17.37,17.34,17.34,512948.4438108815,6.6341,6.6418,6.6303,6.6303,512948.4438
2012-05-11 11:15:00,17.34,17.35,17.33,17.34,206699.9287241625,6.6303,6.6341,6.6265,6.6303,206699.9287
2012-05-11 11:20:00,17.34,17.35,17.32,17.34,230220.9550962224,6.6303,6.6341,6.6227,6.6303,230220.9551
2012-05-11 11:25:00,17.34,17.36,17.33,17.35,288904.7279638869,6.6303,6.638,6.6265,6.6341,288904.728
2012-05-11 11:30:00,17.35,17.38,17.35,17.37,655262.5326680922,6.6341,6.6456,6.6341,6.6418,655262.5327
2012-05-11 11:35:00,17.37,17.38,17.36,17.37,190306.4861012117,6.6418,6.6456,6.638,6.6418,190306.4861
2012-05-11 11:40:00,17.36,17.37,17.34,17.35,641957.7096697553,6.638,6.6418,6.6303,6.6341,641957.7097
2012-05-11 11:45:00,17.35,17.35,17.33,17.35,416250.89094796864,6.6341,6.6341,6.6265,6.6341,416250.8909
2012-05-11 11:50:00,17.35,17.35,17.32,17.33,215015.44309812307,6.6341,6.6341,6.6227,6.6265,215015.4431
2012-05-11 11:55:00,17.32,17.32,17.3,17.31,176051.3186029936,6.6227,6.6227,6.615,6.6188,176051.3186
2012-05-11 12:00:00,17.31,17.32,17.29,17.29,199097.17272511285,6.6188,6.6227,6.6112,6.6112,199097.1727
2012-05-11 12:05:00,17.29,17.31,17.29,17.29,159657.87598004277,6.6112,6.6188,6.6112,6.6112,159657.876
2012-05-11 12:10:00,17.29,17.29,17.27,17.28,252316.46471846043,6.6112,6.6112,6.6036,6.6074,252316.4647
2012-05-11 12:15:00,17.28,17.29,17.26,17.27,185554.76360180567,6.6074,6.6112,6.5997,6.6036,185554.7636
2012-05-11 12:20:00,17.27,17.29,17.27,17.29,177952.007602756,6.6036,6.6112,6.6036,6.6112,177952.0076
2012-05-11 12:25:00,17.29,17.3,17.26,17.26,93133.76098835828,6.6112,6.615,6.5997,6.5997,93133.761
2012-05-11 12:30:00,17.27,17.29,17.27,17.28,176764.0769779045,6.6036,6.6112,6.6036,6.6074,176764.077
2012-05-11 12:35:00,17.28,17.29,17.27,17.28,204086.4813494892,6.6074,6.6112,6.6036,6.6074,204086.4813
2012-05-11 12:40:00,17.28,17.29,17.26,17.27,450938.4651936327,6.6074,6.6112,6.5997,6.6036,450938.4652
2012-05-11 12:45:00,17.27,17.29,17.26,17.29,239486.81397006416,6.6036,6.6112,6.5997,6.6112,239486.814
2012-05-11 12:50:00,17.28,17.29,17.26,17.26,265621.2877167973,6.6074,6.6112,6.5997,6.5997,265621.2877
2012-05-11 12:55:00,17.26,17.28,17.25,17.27,271798.5269660252,6.5997,6.6074,6.5959,6.6036,271798.527
2012-05-11 13:00:00,17.27,17.28,17.25,17.26,285340.9360893324,6.6036,6.6074,6.5959,6.5997,285340.9361
2012-05-11 13:05:00,17.27,17.27,17.25,17.26,229745.78284628177,6.6036,6.6036,6.5959,6.5997,229745.7828
2012-05-11 13:10:00,17.25,17.27,17.24,17.26,228320.26609646,6.5959,6.6036,6.5921,6.5997,228320.2661
2012-05-11 13:15:00,17.25,17.26,17.24,17.25,207887.85934901403,6.5959,6.5997,6.5921,6.5959,207887.8593
2012-05-11 13:20:00,17.25,17.27,17.23,17.26,297457.82846281776,6.5959,6.6036,6.5883,6.5997,297457.8285
2012-05-11 13:25:00,17.26,17.29,17.26,17.27,438346.4005702067,6.5997,6.6112,6.5997,6.6036,438346.4006
2012-05-11 13:30:00,17.27,17.29,17.27,17.27,172725.11285340937,6.6036,6.6112,6.6036,6.6036,172725.1129
2012-05-11 13:35:00,17.27,17.29,17.26,17.27,265146.11546685675,6.6036,6.6112,6.5997,6.6036,265146.1155
2012-05-11 13:40:00,17.27,17.28,17.26,17.27,193632.6918507959,6.6036,6.6074,6.5997,6.6036,193632.6919
2012-05-11 13:45:00,17.27,17.27,17.25,17.27,199572.34497505345,6.6036,6.6036,6.5959,6.6036,199572.345
2012-05-11 13:50:00,17.27,17.28,17.27,17.27,122119.2682347351,6.6036,6.6074,6.6036,6.6036,122119.2682
2012-05-11 13:55:00,17.28,17.28,17.25,17.25,153480.6367308149,6.6074,6.6074,6.5959,6.5959,153480.6367
2012-05-11 14:00:00,17.26,17.26,17.24,17.26,241862.6752197672,6.5997,6.5997,6.5921,6.5997,241862.6752
2012-05-11 14:05:00,17.26,17.27,17.24,17.26,185792.34972677595,6.5997,6.6036,6.5921,6.5997,185792.3497
2012-05-11 14:10:00,17.26,17.26,17.23,17.24,130909.95485863628,6.5997,6.5997,6.5883,6.5921,130909.9549
2012-05-11 14:15:00,17.24,17.27,17.24,17.26,148728.91423140888,6.5921,6.6036,6.5921,6.5997,148728.9142
2012-05-11 14:20:00,17.26,17.26,17.23,17.23,125445.47398431932,6.5997,6.5997,6.5883,6.5883,125445.474
2012-05-11 14:25:00,17.23,17.24,17.23,17.24,144689.95010691375,6.5883,6.5921,6.5883,6.5921,144689.9501
2012-05-11 14:30:00,17.23,17.24,17.2,17.22,280114.04133998574,6.5883,6.5921,6.5768,6.5844,280114.0413
2012-05-11 14:35:00,17.23,17.24,17.19,17.19,182703.73010216205,6.5883,6.5921,6.573,6.573,182703.7301
2012-05-11 14:40:00,17.2,17.22,17.19,17.21,218341.64884770729,6.5768,6.5844,6.573,6.5806,218341.6488
2012-05-11 14:45:00,17.21,17.23,17.2,17.2,205036.8258493704,6.5806,6.5883,6.5768,6.5768,205036.8258
2012-05-11 14:50:00,17.21,17.21,17.19,17.19,302209.5509622238,6.5806,6.5806,6.573,6.573,302209.551
2012-05-11 14:55:00,17.19,17.2,17.16,17.19,741031.1237823712,6.573,6.5768,6.5615,6.573,741031.1238
2012-05-11 15:00:00,17.2,17.22,17.18,17.19,584224.281301972,6.5768,6.5844,6.5691,6.573,584224.2813
2012-05-11 15:05:00,17.19,17.19,17.17,17.18,291043.0030886196,6.573,6.573,6.5653,6.5691,291043.0031
2012-05-11 15:10:00,17.18,17.21,17.18,17.2,277500.5939653124,6.5691,6.5806,6.5691,6.5768,277500.594
2012-05-11 15:15:00,17.2,17.2,17.19,17.19,155856.49798051795,6.5768,6.5768,6.573,6.573,155856.498
2012-05-11 15:20:00,17.19,17.2,17.17,17.18,200285.1033499644,6.573,6.5768,6.5653,6.5691,200285.1033
2012-05-11 15:25:00,17.18,17.2,17.17,17.2,249940.60346875744,6.5691,6.5768,6.5653,6.5768,249940.6035
2012-05-11 15:30:00,17.19,17.19,17.17,17.18,260156.8068424804,6.573,6.573,6.5653,6.5691,260156.8068
2012-05-11 15:35:00,17.17,17.19,17.17,17.19,425279.1636968401,6.5653,6.573,6.5653,6.573,425279.1637
2012-05-11 15:40:00,17.19,17.19,17.14,17.15,457353.2905678309,6.573,6.573,6.5538,6.5577,457353.2906
2012-05-11 15:45:00,17.14,17.17,17.13,17.16,613684.9607982894,6.5538,6.5653,6.55,6.5615,613684.9608
2012-05-11 15:50:00,17.16,17.16,17.13,17.14,662390.1164172012,6.5615,6.5615,6.55,6.5538,662390.1164
2012-05-11 15:55:00,17.15,17.16,17.13,17.13,956521.7391304348,6.5577,6.5615,6.55,6.55,956521.7391
2012-05-14 09:30:00,17.02,17.05,16.98,17.0,535756.7118080304,6.508,6.5194,6.4927,6.5003,535756.7118
2012-05-14 09:35:00,16.99,17.06,16.99,17.03,361843.6683297696,6.4965,6.5233,6.4965,6.5118,361843.6683
2012-05-14 09:40:00,17.04,17.11,17.01,17.04,373485.3884533143,6.5156,6.5424,6.5041,6.5156,373485.3885
2012-05-14 09:45:00,17.04,17.05,17.0,17.01,318365.4074602043,6.5156,6.5194,6.5003,6.5041,318365.4075
2012-05-14 09:50:00,17.02,17.03,17.0,17.0,267997.1489665004,6.508,6.5118,6.5003,6.5003,267997.149
2012-05-14 09:55:00,17.0,17.03,16.99,16.99,273699.2159657876,6.5003,6.5118,6.4965,6.4965,273699.216
2012-05-14 10:00:00,16.99,16.99,16.93,16.96,641720.123544785,6.4965,6.4965,6.4735,6.485,641720.1235
2012-05-14 10:05:00,16.95,16.97,16.93,16.94,236873.36659539083,6.4812,6.4888,6.4735,6.4774,236873.3666
2012-05-14 10:10:00,16.93,16.96,16.88,16.89,345687.81183178903,6.4735,6.485,6.4544,6.4583,345687.8118
2012-05-14 10:15:00,16.89,16.92,16.88,16.89,221667.8545972916,6.4583,6.4697,6.4544,6.4583,221667.8546
2012-05-14 10:20:00,16.88,16.89,16.86,16.87,491090.5203136137,6.4544,6.4583,6.4468,6.4506,491090.5203
2012-05-14 10:25:00,16.87,16.88,16.81,16.83,1178189.5937277265,6.4506,6.4544,6.4277,6.4353,1178189.5937
2012-05-14 10:30:00,16.83,16.84,16.79,16.81,600855.3100498931,6.4353,6.4391,6.42,6.4277,600855.31
2012-05-14 10:35:00,16.81,16.86,16.81,16.84,558089.8075552388,6.4277,6.4468,6.4277,6.4391,558089.8076
2012-05-14 10:40:00,16.84,16.87,16.84,16.84,687811.8317890236,6.4391,6.4506,6.4391,6.4391,687811.8318
2012-05-14 10:45:00,16.84,16.85,16.83,16.85,309099.54858636257,6.4391,6.443,6.4353,6.443,309099.5486
2012-05-14 10:50:00,16.85,16.89,16.84,16.87,521263.958184842,6.443,6.4583,6.4391,6.4506,521263.9582
2012-05-14 10:55:00,16.87,16.87,16.84,16.85,353290.56783083867,6.4506,6.4506,6.4391,6.443,353290.5678
2012-05-14 11:00:00,16.85,16.86,16.83,16.86,564742.2190544072,6.443,6.4468,6.4353,6.4468,564742.2191
2012-05-14 11:05:00,16.87,16.87,16.83,16.84,503444.99881206936,6.4506,6.4506,6.4353,6.4391,503444.9988
2012-05-14 11:10:00,16.84,16.86,16.83,16.84,245664.053219292,6.4391,6.4468,6.4353,6.4391,245664.0532
2012-05-14 11:15:00,16.84,16.86,16.83,16.85,350439.53433119506,6.4391,6.4468,6.4353,6.443,350439.5343
2012-05-14 11:20:00,16.85,16.88,16.84,16.87,479686.3863150392,6.443,6.4544,6.4391,6.4506,479686.3863
2012-05-14 11:25:00,16.88,16.96,16.87,16.93,560465.6688049418,6.4544,6.485,6.4506,6.4735,560465.6688
2012-05-14 11:30:00,16.92,16.95,16.9,16.9,292230.9337134712,6.4697,6.4812,6.4621,6.4621,292230.9337
2012-05-14 11:35:00,16.89,16.91,16.88,16.89,242100.26134473743,6.4583,6.4659,6.4544,6.4583,242100.2613
2012-05-14 11:40:00,16.89,16.89,16.86,16.87,293894.03658826323,6.4583,6.4583,6.4468,6.4506,293894.0366
2012-05-14 11:45:00,16.87,16.89,16.84,16.84,354240.9123307199,6.4506,6.4583,6.4391,6.4391,354240.9123
2012-05-14 11:50:00,16.85,16.86,16.84,16.85,333095.747208363,6.443,6.4468,6.4391,6.443,333095.7472
2012-05-14 11:55:00,16.85,16.89,16.85,16.87,204561.6535994298,6.443,6.4583,6.443,6.4506,204561.6536
2012-05-14 12:00:00,16.87,16.88,16.85,16.86,180803.0411023996,6.4506,6.4544,6.443,6.4468,180803.0411
2012-05-14 12:05:00,16.86,16.87,16.85,16.86,260631.979092421,6.4468,6.4506,6.443,6.4468,260631.9791
2012-05-14 12:10:00,16.86,16.87,16.85,16.85,199097.17272511285,6.4468,6.4506,6.443,6.443,199097.1727
2012-05-14 12:15:00,16.85,16.88,16.85,16.88,263007.84034212405,6.443,6.4544,6.443,6.4544,263007.8403
2012-05-14 12:20:00,16.87,16.92,16.87,16.92,207175.10097410312,6.4506,6.4697,6.4506,6.4697,207175.101
2012-05-14 12:25:00,16.92,16.92,16.9,16.91,212164.40959847943,6.4697,6.4697,6.4621,6.4659,212164.4096
2012-05-14 12:30:00,16.91,16.93,16.91,16.92,209550.96222380613,6.4659,6.4735,6.4659,6.4697,209550.9622
2012-05-14 12:35:00,16.92,16.93,16.91,16.92,159895.46210501308,6.4697,6.4735,6.4659,6.4697,159895.4621
2012-05-14 12:40:00,16.92,16.94,16.92,16.94,107388.9284865764,6.4697,6.4774,6.4697,6.4774,107388.9285
2012-05-14 12:45:00,16.94,16.95,16.94,16.95,186505.10810168687,6.4774,6.4812,6.4774,6.4812,186505.1081
2012-05-14 12:50:00,16.95,16.96,16.94,16.95,160133.04822998337,6.4812,6.485,6.4774,6.4812,160133.0482
2012-05-14 12:55:00,16.95,16.95,16.93,16.94,186742.6942266572,6.4812,6.4812,6.4735,6.4774,186742.6942
2012-05-14 13:00:00,16.94,16.97,16.94,16.97,149204.08648134948,6.4774,6.4888,6.4774,6.4888,149204.0865
2012-05-14 13:05:00,16.97,16.97,16.96,16.96,79353.76574008078,6.4888,6.4888,6.485,6.485,79353.7657
2012-05-14 13:10:00,16.96,16.96,16.92,16.93,132573.05773342837,6.485,6.485,6.4697,6.4735,132573.0577
2012-05-14 13:15:00,16.92,16.93,16.88,16.91,289142.3140888572,6.4697,6.4735,6.4544,6.4659,289142.3141
2012-05-14 13:20:00,16.91,16.94,16.9,16.92,168923.73485388453,6.4659,6.4774,6.4621,6.4697,168923.7349
2012-05-14 13:25:00,16.92,16.93,16.91,16.93,94084.10548823948,6.4697,6.4735,6.4659,6.4735,94084.1055
2012-05-14 13:30:00,16.93,16.96,16.92,16.95,166547.8736041815,6.4735,6.485,6.4697,6.4812,166547.8736
2012-05-14 13:35:00,16.95,16.99,16.95,16.99,194345.4502257068,6.4812,6.4965,6.4812,6.4965,194345.4502
2012-05-14 13:40:00,16.99,17.0,16.97,16.98,211689.23734853885,6.4965,6.5003,6.4888,6.4927,211689.2373
2012-05-14 13:45:00,16.97,16.98,16.95,16.95,101449.27536231883,6.4888,6.4927,6.4812,6.4812,101449.2754
2012-05-14 13:50:00,16.95,17.01,16.95,16.99,155856.49798051795,6.4812,6.5041,6.4812,6.4965,155856.498
2012-05-14 13:55:00,16.99,17.0,16.98,16.98,111903.06486101211,6.4965,6.5003,6.4927,6.4927,111903.0649
2012-05-14 14:00:00,16.98,17.01,16.98,17.01,144927.53623188406,6.4927,6.5041,6.4927,6.5041,144927.5362
2012-05-14 14:05:00,17.01,17.01,16.99,17.0,104300.30886196246,6.5041,6.5041,6.4965,6.5003,104300.3089
2012-05-14 14:10:00,17.0,17.01,16.99,16.99,233071.988595866,6.5003,6.5041,6.4965,6.4965,233071.9886
2012-05-14 14:15:00,17.0,17.0,16.96,16.97,212401.9957234497,6.5003,6.5003,6.485,6.4888,212401.9957
2012-05-14 14:20:00,16.97,16.97,16.96,16.97,221430.2684723212,6.4888,6.4888,6.485,6.4888,221430.2685
2012-05-14 14:25:00,16.97,16.98,16.96,16.98,152055.11998099313,6.4888,6.4927,6.485,6.4927,152055.12
2012-05-14 14:30:00,16.98,17.01,16.98,17.01,150867.1893561416,6.4927,6.5041,6.4927,6.5041,150867.1894
2012-05-14 14:35:00,17.01,17.01,16.97,16.99,239249.22784509385,6.5041,6.5041,6.4888,6.4965,239249.2278
2012-05-14 14:40:00,16.98,17.0,16.98,16.99,143026.84723212165,6.4927,6.5003,6.4927,6.4965,143026.8472
2012-05-14 14:45:00,17.0,17.0,16.97,16.97,217628.8904727964,6.5003,6.5003,6.4888,6.4888,217628.8905
2012-05-14 14:50:00,16.97,17.0,16.97,16.97,119980.99311000238,6.4888,6.5003,6.4888,6.4888,119980.9931
2012-05-14 14:55:00,16.97,16.98,16.92,16.95,241149.91684485623,6.4888,6.4927,6.4697,6.4812,241149.9168
2012-05-14 15:00:00,16.95,16.96,16.92,16.92,210263.72059871705,6.4812,6.485,6.4697,6.4697,210263.7206
2012-05-14 15:05:00,16.92,16.95,16.92,16.95,271085.76859111426,6.4697,6.4812,6.4697,6.4812,271085.7686
2012-05-14 15:10:00,16.95,16.97,16.95,16.97,268709.9073414113,6.4812,6.4888,6.4812,6.4888,268709.9073
2012-05-14 15:15:00,16.97,16.98,16.96,16.96,240912.330719886,6.4888,6.4927,6.485,6.485,240912.3307
2012-05-14 15:20:00,16.95,16.96,16.94,16.96,196721.31147540984,6.4812,6.485,6.4774,6.485,196721.3115
2012-05-14 15:25:00,16.97,16.97,16.95,16.96,186505.10810168687,6.4888,6.4888,6.4812,6.485,186505.1081
2012-05-14 15:30:00,16.96,17.0,16.96,16.98,413162.27132335474,6.485,6.5003,6.485,6.4927,413162.2713
2012-05-14 15:35:00,16.99,17.0,16.97,16.97,347113.32858161087,6.4965,6.5003,6.4888,6.4888,347113.3286
2012-05-14 15:40:00,16.97,16.99,16.94,16.95,527678.7835590402,6.4888,6.4965,6.4774,6.4812,527678.7836
2012-05-14 15:45:00,16.95,16.97,16.93,16.95,497980.5179377524,6.4812,6.4888,6.4735,6.4812,497980.5179
2012-05-14 15:50:00,16.95,16.97,16.95,16.95,603231.1712995961,6.4812,6.4888,6.4812,6.4812,603231.1713
2012-05-14 15:55:00,16.95,16.97,16.92,16.93,743644.5711570445,6.4812,6.4888,6.4697,6.4735,743644.5712
2012-05-15 09:30:00,16.95,17.07,16.95,17.0,651698.7407935377,6.4812,6.5271,6.4812,6.5003,651698.7408
2012-05-15 09:35:00,17.0,17.08,16.98,17.03,343549.53670705634,6.5003,6.5309,6.4927,6.5118,343549.5367
2012-05-15 09:40:00,17.03,17.03,16.95,16.95,317415.0629603231,6.5118,6.5118,6.4812,6.4812,317415.063
2012-05-15 09:45:00,16.96,16.98,16.91,16.98,320978.85483487765,6.485,6.4927,6.4659,6.4927,320978.8548
2012-05-15 09:50:00,16.97,17.02,16.96,17.0,229270.6105963412,6.4888,6.508,6.485,6.5003,229270.6106
2012-05-15 09:55:00,16.99,17.0,16.95,16.97,191732.0028510335,6.4965,6.5003,6.4812,6.4888,191732.0029
2012-05-15 10:00:00,16.98,17.03,16.92,16.93,321454.0270848182,6.4927,6.5118,6.4697,6.4735,321454.0271
2012-05-15 10:05:00,16.93,16.98,16.91,16.96,327868.8524590164,6.4735,6.4927,6.4659,6.485,327868.8525
2012-05-15 10:10:00,16.96,17.0,16.94,16.99,339035.4003326206,6.485,6.5003,6.4774,6.4965,339035.4003
2012-05-15 10:15:00,16.99,17.0,16.95,16.96,232359.2302209551,6.4965,6.5003,6.4812,6.485,232359.2302
2012-05-15 10:20:00,16.97,17.04,16.97,17.04,240199.57234497505,6.4888,6.5156,6.4888,6.5156,240199.5723
2012-05-15 10:25:00,17.04,17.06,17.01,17.05,339985.7448325018,6.5156,6.5233,6.5041,6.5194,339985.7448
2012-05-15 10:30:00,17.05,17.05,17.0,17.0,239011.6417201236,6.5194,6.5194,6.5003,6.5003,239011.6417
2012-05-15 10:35:00,17.0,17.02,16.97,16.98,331907.81658351154,6.5003,6.508,6.4888,6.4927,331907.8166
2012-05-15 10:40:00,16.98,17.01,16.96,16.96,315276.7878355904,6.4927,6.5041,6.485,6.485,315276.7878
2012-05-15 10:45:00,16.97,16.99,16.95,16.98,177714.4214777857,6.4888,6.4965,6.4812,6.4927,177714.4215
2012-05-15 10:50:00,16.98,17.0,16.96,16.97,179377.5243525778,6.4927,6.5003,6.485,6.4888,179377.5244
2012-05-15 10:55:00,16.97,17.0,16.96,16.96,231884.0579710145,6.4888,6.5003,6.485,6.485,231884.058
2012-05-15 11:00:00,16.97,16.97,16.94,16.94,182941.3162271324,6.4888,6.4888,6.4774,6.4774,182941.3162
2012-05-15 11:05:00,16.95,16.96,16.92,16.93,405321.9291993348,6.4812,6.485,6.4697,6.4735,405321.9292
2012-05-15 11:10:00,16.93,16.93,16.87,16.89,579472.5588025659,6.4735,6.4735,6.4506,6.4583,579472.5588
2012-05-15 11:15:00,16.89,16.92,16.88,16.92,215253.02922309336,6.4583,6.4697,6.4544,6.4697,215253.0292
2012-05-15 11:20:00,16.92,16.92,16.9,16.9,135424.091233072,6.4697,6.4697,6.4621,6.4621,135424.0912
2012-05-15 11:25:00,16.9,16.91,16.87,16.87,210738.89284865765,6.4621,6.4659,6.4506,6.4506,210738.8928
2012-05-15 11:30:00,16.87,16.92,16.87,16.9,199572.34497505345,6.4506,6.4697,6.4506,6.4621,199572.345
2012-05-15 11:35:00,16.9,16.96,16.9,16.96,154668.56735566643,6.4621,6.485,6.4621,6.485,154668.5674
2012-05-15 11:40:00,16.96,16.97,16.95,16.95,139225.4692325968,6.485,6.4888,6.4812,6.4812,139225.4692
2012-05-15 11:45:00,16.95,16.99,16.93,16.97,258968.8762176289,6.4812,6.4965,6.4735,6.4888,258968.8762
2012-05-15 11:50:00,16.98,16.98,16.94,16.95,114516.51223568544,6.4927,6.4927,6.4774,6.4812,114516.5122
2012-05-15 11:55:00,16.95,16.96,16.95,16.95,87194.10786410073,6.4812,6.485,6.4812,6.4812,87194.1079
2012-05-15 12:00:00,16.95,16.97,16.95,16.96,127583.74910905203,6.4812,6.4888,6.4812,6.485,127583.7491
2012-05-15 12:05:00,16.96,16.99,16.95,16.99,225944.4048467569,6.485,6.4965,6.4812,6.4965,225944.4048
2012-05-15 12:10:00,16.99,17.01,16.98,17.01,261819.90971727253,6.4965,6.5041,6.4927,6.5041,261819.9097
2012-05-15 12:15:00,17.01,17.02,16.97,17.0,94084.10548823948,6.5041,6.508,6.4888,6.5003,94084.1055
2012-05-15 12:20:00,17.0,17.0,16.97,16.99,164172.0123544785,6.5003,6.5003,6.4888,6.4965,164172.0124
2012-05-15 12:25:00,16.99,17.03,16.98,17.02,139938.22760750772,6.4965,6.5118,6.4927,6.508,139938.2276
2012-05-15 12:30:00,17.02,17.03,16.98,16.99,109527.2036113091,6.508,6.5118,6.4927,6.4965,109527.2036
2012-05-15 12:35:00,16.99,17.01,16.99,17.0,101449.27536231883,6.4965,6.5041,6.4965,6.5003,101449.2754
2012-05-15 12:40:00,17.0,17.02,16.99,16.99,134948.9189831314,6.5003,6.508,6.4965,6.4965,134948.919
2012-05-15 12:45:00,16.99,16.99,16.96,16.97,128771.67973390354,6.4965,6.4965,6.485,6.4888,128771.6797
2012-05-15 12:50:00,16.97,16.97,16.95,16.95,95509.6222380613,6.4888,6.4888,6.4812,6.4812,95509.6222
2012-05-15 12:55:00,16.95,16.96,16.94,16.95,84343.07436445712,6.4812,6.485,6.4774,6.4812,84343.0744
2012-05-15 13:00:00,16.95,16.97,16.95,16.95,93846.51936326918,6.4812,6.4888,6.4812,6.4812,93846.5194
2012-05-15 13:05:00,16.96,16.96,16.93,16.94,56307.91161796152,6.485,6.485,6.4735,6.4774,56307.9116
2012-05-15 13:10:00,16.94,16.97,16.94,16.96,103349.96436208126,6.4774,6.4888,6.4774,6.485,103349.9644
2012-05-15 13:15:00,16.96,16.98,16.95,16.97,165359.94297933002,6.485,6.4927,6.4812,6.4888,165359.943
2012-05-15 13:20:00,16.97,16.99,16.97,16.99,108576.8591114279,6.4888,6.4965,6.4888,6.4965,108576.8591
2012-05-15 13:25:00,16.99,16.99,16.96,16.96,109289.6174863388,6.4965,6.4965,6.485,6.485,109289.6175
2012-05-15 13:30:00,16.97,16.97,16.91,16.91,199809.93110002376,6.4888,6.4888,6.4659,6.4659,199809.9311
2012-05-15 13:35:00,16.91,16.92,16.89,16.9,229983.3689712521,6.4659,6.4697,6.4583,6.4621,229983.369
2012-05-15 13:40:00,16.91,16.92,16.87,16.87,128296.50748396294,6.4659,6.4697,6.4506,6.4506,128296.5075
2012-05-15 13:45:00,16.87,16.89,16.86,16.86,182466.1439771917,6.4506,6.4583,6.4468,6.4468,182466.144
2012-05-15 13:50:00,16.87,16.89,16.86,16.87,85055.83273936802,6.4506,6.4583,6.4468,6.4506,85055.8327
2012-05-15 13:55:00,16.87,16.87,16.84,16.87,230458.5412211927,6.4506,6.4506,6.4391,6.4506,230458.5412
2012-05-15 14:00:00,16.87,16.9,16.87,16.89,243288.19196958892,6.4506,6.4621,6.4506,6.4583,243288.192
2012-05-15 14:05:00,16.89,16.89,16.85,16.87,196246.13922546923,6.4583,6.4583,6.443,6.4506,196246.1392
2012-05-15 14:10:00,16.87,16.89,16.86,16.88,155618.91185554763,6.4506,6.4583,6.4468,6.4544,155618.9119
2012-05-15 14:15:00,16.88,16.88,16.86,16.87,231884.0579710145,6.4544,6.4544,6.4468,6.4506,231884.058
2012-05-15 14:20:00,16.87,16.9,16.87,16.89,168923.73485388453,6.4506,6.4621,6.4506,6.4583,168923.7349
2012-05-15 14:25:00,16.89,16.89,16.86,16.87,202423.3784746971,6.4583,6.4583,6.4468,6.4506,202423.3785
2012-05-15 14:30:00,16.87,16.88,16.87,16.88,102162.03373722977,6.4506,6.4544,6.4506,6.4544,102162.0337
2012-05-15 14:35:00,16.89,16.89,16.84,16.85,227845.09384651936,6.4583,6.4583,6.4391,6.443,227845.0938
2012-05-15 14:40:00,16.85,16.87,16.84,16.87,229508.19672131148,6.443,6.4506,6.4391,6.4506,229508.1967
2012-05-15 14:45:00,16.87,16.87,16.84,16.85,175100.97410311238,6.4506,6.4506,6.4391,6.443,175100.9741
2012-05-15 14:50:00,16.85,16.85,16.81,16.83,371347.1133285816,6.443,6.443,6.4277,6.4353,371347.1133
2012-05-15 14:55:00,16.84,16.84,16.83,16.84,112615.82323592305,6.4391,6.4391,6.4353,6.4391,112615.8232
2012-05-15 15:00:00,16.84,16.84,16.81,16.84,875029.6982656213,6.4391,6.4391,6.4277,6.4391,875029.6983
2012-05-15 15:05:00,16.84,16.85,16.82,16.84,525540.5084343074,6.4391,6.443,6.4315,6.4391,525540.5084
2012-05-15 15:10:00,16.83,16.85,16.77,16.81,1051081.0168686148,6.4353,6.443,6.4124,6.4277,1051081.0169
2012-05-15 15:15:00,16.81,16.84,16.8,16.83,728439.0591589451,6.4277,6.4391,6.4238,6.4353,728439.0592
2012-05-15 15:20:00,16.83,16.84,16.81,16.84,389641.24495129485,6.4353,6.4391,6.4277,6.4391,389641.245
2012-05-15 15:25:00,16.84,16.84,16.81,16.82,553100.4989308624,6.4391,6.4391,6.4277,6.4315,553100.4989
2012-05-15 15:30:00,16.82,16.85,16.81,16.84,441435.0201948207,6.4315,6.443,6.4277,6.4391,441435.0202
2012-05-15 15:35:00,16.84,16.85,16.82,16.83,331907.81658351154,6.4391,6.443,6.4315,6.4353,331907.8166
2012-05-15 15:40:00,16.83,16.87,16.83,16.86,384889.5224518888,6.4353,6.4506,6.4353,6.4468,384889.5225
2012-05-15 15:45:00,16.86,16.87,16.83,16.84,421002.61344737466,6.4468,6.4506,6.4353,6.4391,421002.6134
2012-05-15 15:50:00,16.84,16.85,16.82,16.85,471133.28581610834,6.4391,6.443,6.4315,6.443,471133.2858
2012-05-15 15:55:00,16.84,16.88,16.84,16.85,741743.8821572821,6.4391,6.4544,6.4391,6.443,741743.8822
2012-05-16 09:30:00,16.95,17.03,16.95,17.03,578522.2143026848,6.4812,6.5118,6.4812,6.5118,578522.2143
2012-05-16 09:35:00,17.03,17.04,16.93,16.97,629365.6450463294,6.5118,6.5156,6.4735,6.4888,629365.645
2012-05-16 09:40:00,16.97,16.98,16.91,16.93,455452.6015680685,6.4888,6.4927,6.4659,6.4735,455452.6016
2012-05-16 09:45:00,16.93,17.03,16.9,17.03,379187.4554526016,6.4735,6.5118,6.4621,6.5118,379187.4555
2012-05-16 09:50:00,17.04,17.13,17.01,17.13,657163.2216678546,6.5156,6.55,6.5041,6.55,657163.2217
2012-05-16 09:55:00,17.12,17.12,17.04,17.04,272511.2853409361,6.5462,6.5462,6.5156,6.5156,272511.2853
2012-05-16 10:00:00,17.04,17.07,16.98,17.0,405797.1014492754,6.5156,6.5271,6.4927,6.5003,405797.1014
2012-05-16 10:05:00,17.0,17.0,16.97,16.97,313138.51271085767,6.5003,6.5003,6.4888,6.4888,313138.5127
2012-05-16 10:10:00,16.97,16.97,16.89,16.89,551437.3960560703,6.4888,6.4888,6.4583,6.4583,551437.3961
2012-05-16 10:15:00,16.89,16.93,16.88,16.91,344737.4673319078,6.4583,6.4735,6.4544,6.4659,344737.4673
2012-05-16 10:20:00,16.92,16.94,16.91,16.93,317652.6490852934,6.4697,6.4774,6.4659,6.4735,317652.6491
2012-05-16 10:25:00,16.93,16.95,16.92,16.92,223806.12972202423,6.4735,6.4812,6.4697,6.4697,223806.1297
2012-05-16 10:30:00,16.92,16.95,16.91,16.92,385839.86695177,6.4697,6.4812,6.4659,6.4697,385839.867
2012-05-16 10:35:00,16.93,16.94,16.89,16.89,227845.09384651936,6.4735,6.4774,6.4583,6.4583,227845.0938
2012-05-16 10:40:00,16.89,16.93,16.87,16.92,261107.1513423616,6.4583,6.4735,6.4506,6.4697,261107.1513
2012-05-16 10:45:00,16.92,16.93,16.91,16.92,202423.3784746971,6.4697,6.4735,6.4659,6.4697,202423.3785
2012-05-16 10:50:00,16.92,16.95,16.89,16.91,216916.13209788548,6.4697,6.4812,6.4583,6.4659,216916.1321
2012-05-16 10:55:00,16.9,16.91,16.89,16.89,176764.0769779045,6.4621,6.4659,6.4583,6.4583,176764.077
2012-05-16 11:00:00,16.89,16.9,16.88,16.89,177239.2492278451,6.4583,6.4621,6.4544,6.4583,177239.2492
2012-05-16 11:05:00,16.89,16.9,16.82,16.86,560703.2549299122,6.4583,6.4621,6.4315,6.4468,560703.2549
2012-05-16 11:10:00,16.86,16.89,16.84,16.86,344975.0534568781,6.4468,6.4583,6.4391,6.4468,344975.0535
2012-05-16 11:15:00,16.86,16.87,16.84,16.84,429555.7139463056,6.4468,6.4506,6.4391,6.4391,429555.7139
2012-05-16 11:20:00,16.84,16.84,16.8,16.83,314801.6155856498,6.4391,6.4391,6.4238,6.4353,314801.6156
2012-05-16 11:25:00,16.84,16.84,16.82,16.84,283677.83321454027,6.4391,6.4391,6.4315,6.4391,283677.8332
2012-05-16 11:30:00,16.84,16.85,16.82,16.82,373960.56070325495,6.4391,6.443,6.4315,6.4315,373960.5607
2012-05-16 11:35:00,16.82,16.87,16.82,16.87,272986.4575908767,6.4315,6.4506,6.4315,6.4506,272986.4576
2012-05-16 11:40:00,16.87,16.87,16.83,16.87,245426.4670943217,6.4506,6.4506,6.4353,6.4506,245426.4671
2012-05-16 11:45:00,16.87,16.87,16.84,16.87,215253.02922309336,6.4506,6.4506,6.4391,6.4506,215253.0292
2012-05-16 11:50:00,16.87,16.88,16.84,16.85,240437.15846994537,6.4506,6.4544,6.4391,6.443,240437.1585
2012-05-16 11:55:00,16.85,16.87,16.84,16.86,190068.8999762414,6.443,6.4506,6.4391,6.4468,190068.9
2012-05-16 12:00:00,16.86,16.87,16.82,16.85,306486.10121168924,6.4468,6.4506,6.4315,6.443,306486.1012
2012-05-16 12:05:00,16.84,16.84,16.82,16.83,321216.44095984794,6.4391,6.4391,6.4315,6.4353,321216.441
2012-05-16 12:10:00,16.83,16.84,16.82,16.83,330957.47208363033,6.4353,6.4391,6.4315,6.4353,330957.4721
2012-05-16 12:15:00,16.83,16.84,16.83,16.83,167023.04585412212,6.4353,6.4391,6.4353,6.4353,167023.0459
2012-05-16 12:20:00,16.83,16.84,16.83,16.83,184129.24685198383,6.4353,6.4391,6.4353,6.4353,184129.2469
2012-05-16 12:25:00,16.83,16.85,16.81,16.85,219291.9933475885,6.4353,6.443,6.4277,6.443,219291.9933
2012-05-16 12:30:00,16.85,16.88,16.84,16.87,215490.61534806367,6.443,6.4544,6.4391,6.4506,215490.6153
2012-05-16 12:35:00,16.87,16.88,16.86,16.87,184842.00522689475,6.4506,6.4544,6.4468,6.4506,184842.0052
2012-05-16 12:40:00,16.88,16.88,16.85,16.85,316702.3045854122,6.4544,6.4544,6.443,6.443,316702.3046
2012-05-16 12:45:00,16.86,16.87,16.84,16.85,291280.5892135899,6.4468,6.4506,6.4391,6.443,291280.5892
2012-05-16 12:50:00,16.86,16.87,16.83,16.84,313851.2710857686,6.4468,6.4506,6.4353,6.4391,313851.2711
2012-05-16 12:55:00,16.84,16.85,16.83,16.84,316702.3045854122,6.4391,6.443,6.4353,6.4391,316702.3046
2012-05-16 13:00:00,16.84,16.86,16.84,16.85,100974.10311237824,6.4391,6.4468,6.4391,6.443,100974.1031
2012-05-16 13:05:00,16.85,16.87,16.84,16.86,156806.84248039915,6.443,6.4506,6.4391,6.4468,156806.8425
2012-05-16 13:10:00,16.87,16.87,16.84,16.85,131860.29935851746,6.4506,6.4506,6.4391,6.443,131860.2994
2012-05-16 13:15:00,16.85,16.87,16.84,16.86,126158.23235923024,6.443,6.4506,6.4391,6.4468,126158.2324
2012-05-16 13:20:00,16.86,16.86,16.84,16.86,103587.55048705156,6.4468,6.4468,6.4391,6.4468,103587.5505
2012-05-16 13:25:00,16.86,16.87,16.84,16.85,136849.6079828938,6.4468,6.4506,6.4391,6.443,136849.608
2012-05-16 13:30:00,16.85,16.85,16.83,16.83,277025.42171537183,6.443,6.443,6.4353,6.4353,277025.4217
2012-05-16 13:35:00,16.83,16.83,16.78,16.79,274649.5604656688,6.4353,6.4353,6.4162,6.42,274649.5605
2012-05-16 13:40:00,16.79,16.91,16.78,16.79,673319.0781658351,6.42,6.4659,6.4162,6.42,673319.0782
2012-05-16 13:45:00,16.8,16.81,16.79,16.81,266809.21834164887,6.4238,6.4277,6.42,6.4277,266809.2183
2012-05-16 13:50:00,16.81,16.82,16.8,16.81,228557.85222143028,6.4277,6.4315,6.4238,6.4277,228557.8522
2012-05-16 13:55:00,16.81,16.83,16.8,16.82,291518.17533856025,6.4277,6.4353,6.4238,6.4315,291518.1753
2012-05-16 14:00:00,16.83,16.87,16.8,16.81,693038.7265383701,6.4353,6.4506,6.4238,6.4277,693038.7265
2012-05-16 14:05:00,16.81,16.84,16.81,16.83,347588.50083155144,6.4277,6.4391,6.4277,6.4353,347588.5008
2012-05-16 14:10:00,16.83,16.84,16.81,16.81,266096.45996673795,6.4353,6.4391,6.4277,6.4277,266096.46
2012-05-16 14:15:00,16.81,16.86,16.81,16.86,181753.3856022808,6.4277,6.4468,6.4277,6.4468,181753.3856
2012-05-16 14:20:00,16.86,16.87,16.82,16.83,150867.1893561416,6.4468,6.4506,6.4315,6.4353,150867.1894
2012-05-16 14:25:00,16.82,16.84,16.81,16.84,128296.50748396294,6.4315,6.4391,6.4277,6.4391,128296.5075
2012-05-16 14:30:00,16.84,16.85,16.8,16.81,333570.91945830366,6.4391,6.443,6.4238,6.4277,333570.9195
2012-05-16 14:35:00,16.81,16.82,16.79,16.82,217628.8904727964,6.4277,6.4315,6.42,6.4315,217628.8905
2012-05-16 14:40:00,16.82,16.86,16.81,16.85,210501.30672368733,6.4315,6.4468,6.4277,6.443,210501.3067
2012-05-16 14:45:00,16.85,16.89,16.85,16.87,263245.42646709434,6.443,6.4583,6.443,6.4506,263245.4265
2012-05-16 14:50:00,16.87,16.89,16.86,16.86,318840.57971014496,6.4506,6.4583,6.4468,6.4468,318840.5797
2012-05-16 14:55:00,16.86,16.86,16.84,16.85,469707.76906628656,6.4468,6.4468,6.4391,6.443,469707.7691
2012-05-16 15:00:00,16.85,16.86,16.81,16.82,302209.5509622238,6.443,6.4468,6.4277,6.4315,302209.551
2012-05-16 15:05:00,16.83,16.84,16.8,16.81,543359.4678070801,6.4353,6.4391,6.4238,6.4277,543359.4678
2012-05-16 15:10:00,16.81,16.83,16.8,16.81,221430.2684723212,6.4277,6.4353,6.4238,6.4277,221430.2685
2012-05-16 15:15:00,16.81,16.84,16.8,16.82,224281.30197196483,6.4277,6.4391,6.4238,6.4315,224281.302
2012-05-16 15:20:00,16.82,16.82,16.79,16.81,352577.8094559278,6.4315,6.4315,6.42,6.4277,352577.8095
2012-05-16 15:25:00,16.81,16.83,16.8,16.8,220479.92397244,6.4277,6.4353,6.4238,6.4238,220479.924
2012-05-16 15:30:00,16.8,16.82,16.79,16.8,548111.1903064861,6.4238,6.4315,6.42,6.4238,548111.1903
2012-05-16 15:35:00,16.8,16.83,16.79,16.8,459016.39344262297,6.4238,6.4353,6.42,6.4238,459016.3934
2012-05-16 15:40:00,16.8,16.8,16.79,16.79,418864.338322642,6.4238,6.4238,6.42,6.42,418864.3383
2012-05-16 15:45:00,16.79,16.81,16.72,16.75,905440.72226182,6.42,6.4277,6.3932,6.4047,905440.7223
2012-05-16 15:50:00,16.75,16.79,16.75,16.79,683772.8676645284,6.4047,6.42,6.4047,6.42,683772.8677
2012-05-16 15:55:00,16.79,16.81,16.78,16.78,1056545.4977429318,6.42,6.4277,6.4162,6.4162,1056545.4977
2012-05-17 09:30:00,16.73,16.85,16.73,16.79,624376.3364219529,6.3971,6.443,6.3971,6.42,624376.3364
2012-05-17 09:35:00,16.79,16.81,16.76,16.76,207650.2732240437,6.42,6.4277,6.4085,6.4085,207650.2732
2012-05-17 09:40:00,16.76,16.83,16.74,16.79,305060.58446186746,6.4085,6.4353,6.4009,6.42,305060.5845
2012-05-17 09:45:00,16.79,16.8,16.76,16.77,289379.9002138275,6.42,6.4238,6.4085,6.4124,289379.9002
2012-05-17 09:50:00,16.76,16.84,16.75,16.84,324305.0605844619,6.4085,6.4391,6.4047,6.4391,324305.0606
2012-05-17 09:55:00,16.84,16.89,16.82,16.89,340698.5032074127,6.4391,6.4583,6.4315,6.4583,340698.5032
2012-05-17 10:00:00,16.88,16.89,16.78,16.84,741268.7099073414,6.4544,6.4583,6.4162,6.4391,741268.7099
2012-05-17 10:05:00,16.84,16.84,16.78,16.81,502732.2404371585,6.4391,6.4391,6.4162,6.4277,502732.2404
2012-05-17 10:10:00,16.82,16.85,16.79,16.81,335946.78070800664,6.4315,6.443,6.42,6.4277,335946.7807
2012-05-17 10:15:00,16.81,16.88,16.81,16.84,352577.8094559278,6.4277,6.4544,6.4277,6.4391,352577.8095
2012-05-17 10:20:00,16.84,16.85,16.79,16.83,278213.3523402233,6.4391,6.443,6.42,6.4353,278213.3523
2012-05-17 10:25:00,16.83,16.92,16.81,16.89,501069.1375623664,6.4353,6.4697,6.4277,6.4583,501069.1376
2012-05-17 10:30:00,16.9,16.9,16.84,16.86,267046.8044666192,6.4621,6.4621,6.4391,6.4468,267046.8045
2012-05-17 10:35:00,16.86,16.89,16.84,16.87,248277.5005939653,6.4468,6.4583,6.4391,6.4506,248277.5006
2012-05-17 10:40:00,16.87,16.9,16.84,16.84,129959.61035875505,6.4506,6.4621,6.4391,6.4391,129959.6104
2012-05-17 10:45:00,16.84,16.86,16.79,16.79,396056.070325493,6.4391,6.4468,6.42,6.42,396056.0703
2012-05-17 10:50:00,16.79,16.84,16.78,16.83,321929.19933475886,6.42,6.4391,6.4162,6.4353,321929.1993
2012-05-17 10:55:00,16.83,16.84,16.8,16.81,190781.6583511523,6.4353,6.4391,6.4238,6.4277,190781.6584
2012-05-17 11:00:00,16.81,16.82,16.76,16.76,283440.24708957,6.4277,6.4315,6.4085,6.4085,283440.2471
2012-05-17 11:05:00,16.76,16.8,16.74,16.78,338085.0558327394,6.4085,6.4238,6.4009,6.4162,338085.0558
2012-05-17 11:10:00,16.78,16.79,16.73,16.75,266096.45996673795,6.4162,6.42,6.3971,6.4047,266096.46
2012-05-17 11:15:00,16.75,16.78,16.73,16.77,288429.5557139463,6.4047,6.4162,6.3971,6.4124,288429.5557
2012-05-17 11:20:00,16.76,16.79,16.75,16.77,266096.45996673795,6.4085,6.42,6.4047,6.4124,266096.46
2012-05-17 11:25:00,16.77,16.78,16.75,16.76,142314.08885721074,6.4124,6.4162,6.4047,6.4085,142314.0889
2012-05-17 11:30:00,16.76,16.77,16.72,16.73,331907.81658351154,6.4085,6.4124,6.3932,6.3971,331907.8166
2012-05-17 11:35:00,16.73,16.74,16.71,16.73,268947.4934663816,6.3971,6.4009,6.3894,6.3971,268947.4935
2012-05-17 11:40:00,16.73,16.75,16.72,16.74,133998.57448325018,6.3971,6.4047,6.3932,6.4009,133998.5745
2012-05-17 11:45:00,16.74,16.75,16.73,16.75,182941.3162271324,6.4009,6.4047,6.3971,6.4047,182941.3162
2012-05-17 11:50:00,16.75,16.76,16.72,16.76,200760.27559990497,6.4047,6.4085,6.3932,6.4085,200760.2756
2012-05-17 11:55:00,16.76,16.78,16.73,16.76,282252.3164647185,6.4085,6.4162,6.3971,6.4085,282252.3165
2012-05-17 12:00:00,16.76,16.76,16.7,16.71,311712.9959610359,6.4085,6.4085,6.3856,6.3894,311712.996
2012-05-17 12:05:00,16.71,16.71,16.66,16.67,287004.0389641245,6.3894,6.3894,6.3703,6.3741,287004.039
2012-05-17 12:10:00,16.67,16.68,16.65,16.66,229983.3689712521,6.3741,6.378,6.3665,6.3703,229983.369
2012-05-17 12:15:00,16.66,16.66,16.63,16.66,234497.50534568785,6.3703,6.3703,6.3588,6.3703,234497.5053
2012-05-17 12:20:00,16.66,16.71,16.66,16.68,215253.02922309336,6.3703,6.3894,6.3703,6.378,215253.0292
2012-05-17 12:25:00,16.68,16.7,16.67,16.68,87669.28011404134,6.378,6.3856,6.3741,6.378,87669.2801
2012-05-17 12:30:00,16.68,16.69,16.64,16.65,306010.92896174866,6.378,6.3818,6.3627,6.3665,306010.929
2012-05-17 12:35:00,16.65,16.66,16.64,16.66,270135.42409123306,6.3665,6.3703,6.3627,6.3703,270135.4241
2012-05-17 12:40:00,16.66,16.69,16.66,16.68,192207.1751009741,6.3703,6.3818,6.3703,6.378,192207.1751
2012-05-17 12:45:00,16.68,16.69,16.67,16.69,152530.29223093373,6.378,6.3818,6.3741,6.3818,152530.2922
2012-05-17 12:50:00,16.69,16.69,16.66,16.66,79591.35186505108,6.3818,6.3818,6.3703,6.3703,79591.3519
2012-05-17 12:55:00,16.66,16.67,16.65,16.66,114991.68448562604,6.3703,6.3741,6.3665,6.3703,114991.6845
2012-05-17 13:00:00,16.66,16.69,16.66,16.69,126633.40460917084,6.3703,6.3818,6.3703,6.3818,126633.4046
2012-05-17 13:05:00,16.69,16.72,16.69,16.71,250890.94796863865,6.3818,6.3932,6.3818,6.3894,250890.948
2012-05-17 13:10:00,16.71,16.74,16.71,16.73,257780.9455927774,6.3894,6.4009,6.3894,6.3971,257780.9456
2012-05-17 13:15:00,16.73,16.76,16.71,16.76,194345.4502257068,6.3971,6.4085,6.3894,6.4085,194345.4502
2012-05-17 13:20:00,16.76,16.77,16.74,16.75,132335.47160845806,6.4085,6.4124,6.4009,6.4047,132335.4716
2012-05-17 13:25:00,16.75,16.76,16.71,16.72,147065.8113566168,6.4047,6.4085,6.3894,6.3932,147065.8114
2012-05-17 13:30:00,16.71,16.72,16.68,16.68,246614.3977191732,6.3894,6.3932,6.378,6.378,246614.3977
2012-05-17 13:35:00,16.68,16.69,16.66,16.67,209075.78997386555,6.378,6.3818,6.3703,6.3741,209075.79
2012-05-17 13:40:00,16.67,16.69,16.65,16.66,152292.7061059634,6.3741,6.3818,6.3665,6.3703,152292.7061
2012-05-17 13:45:00,16.66,16.67,16.63,16.63,169398.90710382513,6.3703,6.3741,6.3588,6.3588,169398.9071
2012-05-17 13:50:00,16.63,16.65,16.63,16.63,151104.7754811119,6.3588,6.3665,6.3588,6.3588,151104.7755
2012-05-17 13:55:00,16.63,16.65,16.63,16.64,175338.56022808267,6.3588,6.3665,6.3588,6.3627,175338.5602
2012-05-17 14:00:00,16.64,16.65,16.63,16.64,182466.1439771917,6.3627,6.3665,6.3588,6.3627,182466.144
2012-05-17 14:05:00,16.65,16.65,16.63,16.64,97410.31123782371,6.3665,6.3665,6.3588,6.3627,97410.3112
2012-05-17 14:10:00,16.64,16.64,16.61,16.61,227369.9215965788,6.3627,6.3627,6.3512,6.3512,227369.9216
2012-05-17 14:15:00,16.61,16.61,16.58,16.59,270848.182466144,6.3512,6.3512,6.3397,6.3435,270848.1825
2012-05-17 14:20:00,16.59,16.63,16.57,16.63,327156.0940841055,6.3435,6.3588,6.3359,6.3588,327156.0941
2012-05-17 14:25:00,16.63,16.63,16.6,16.6,184366.8329769541,6.3588,6.3588,6.3474,6.3474,184366.833
2012-05-17 14:30:00,16.61,16.63,16.6,16.6,205274.4119743407,6.3512,6.3588,6.3474,6.3474,205274.412
2012-05-17 14:35:00,16.6,16.61,16.58,16.6,161320.9788548349,6.3474,6.3512,6.3397,6.3474,161320.9789
2012-05-17 14:40:00,16.6,16.61,16.59,16.6,157044.42860536944,6.3474,6.3512,6.3435,6.3474,157044.4286
2012-05-17 14:45:00,16.6,16.6,16.58,16.59,176526.4908529342,6.3474,6.3474,6.3397,6.3435,176526.4909
2012-05-17 14:50:00,16.59,16.62,16.59,16.61,241862.6752197672,6.3435,6.355,6.3435,6.3512,241862.6752
2012-05-17 14:55:00,16.61,16.62,16.58,16.58,323592.302209551,6.3512,6.355,6.3397,6.3397,323592.3022
2012-05-17 15:00:00,16.58,16.62,16.58,16.6,325968.163459254,6.3397,6.355,6.3397,6.3474,325968.1635
2012-05-17 15:05:00,16.6,16.61,16.52,16.54,559752.9104300309,6.3474,6.3512,6.3168,6.3244,559752.9104
2012-05-17 15:10:00,16.54,16.57,16.53,16.55,299596.1035875505,6.3244,6.3359,6.3206,6.3282,299596.1036
2012-05-17 15:15:00,16.56,16.58,16.55,16.58,238536.46947018296,6.3321,6.3397,6.3282,6.3397,238536.4695
2012-05-17 15:20:00,16.58,16.6,16.58,16.58,203373.7229745783,6.3397,6.3474,6.3397,6.3397,203373.723
2012-05-17 15:25:00,16.58,16.6,16.56,16.56,437633.64219529583,6.3397,6.3474,6.3321,6.3321,437633.6422
2012-05-17 15:30:00,16.56,16.57,16.54,16.54,565930.1496792587,6.3321,6.3359,6.3244,6.3244,565930.1497
2012-05-17 15:35:00,16.54,16.55,16.52,16.52,542646.7094321692,6.3244,6.3282,6.3168,6.3168,542646.7094
2012-05-17 15:40:00,16.53,16.53,16.47,16.48,967688.287004039,6.3206,6.3206,6.2977,6.3015,967688.287
2012-05-17 15:45:00,16.48,16.48,16.46,16.47,703967.688287004,6.3015,6.3015,6.2938,6.2977,703967.6883
2012-05-17 15:50:00,16.48,16.49,16.46,16.48,799239.7244000951,6.3015,6.3053,6.2938,6.3015,799239.7244
2012-05-17 15:55:00,16.48,16.48,16.43,16.43,1521263.958184842,6.3015,6.3015,6.2824,6.2824,1521263.9582
2012-05-18 09:30:00,16.47,16.59,16.45,16.53,3038964.1244951296,6.2977,6.3435,6.29,6.3206,3038964.1245
2012-05-18 09:35:00,16.51,16.53,16.47,16.5,436920.8838203849,6.3129,6.3206,6.2977,6.3091,436920.8838
2012-05-18 09:40:00,16.5,16.5,16.42,16.42,574008.077928249,6.3091,6.3091,6.2785,6.2785,574008.0779
2012-05-18 09:45:00,16.42,16.45,16.39,16.42,723924.9227845094,6.2785,6.29,6.2671,6.2785,723924.9228
2012-05-18 09:50:00,16.42,16.42,16.39,16.41,544072.2261819909,6.2785,6.2785,6.2671,6.2747,544072.2262
2012-05-18 09:55:00,16.41,16.42,16.33,16.34,607270.1354240912,6.2747,6.2785,6.2441,6.2479,607270.1354
2012-05-18 10:00:00,16.33,16.35,16.28,16.34,627227.3699215966,6.2441,6.2518,6.225,6.2479,627227.3699
2012-05-18 10:05:00,16.34,16.37,16.31,16.34,406509.8598241863,6.2479,6.2594,6.2365,6.2479,406509.8598
2012-05-18 10:10:00,16.34,16.36,16.31,16.36,465193.6326918508,6.2479,6.2556,6.2365,6.2556,465193.6327
2012-05-18 10:15:00,16.36,16.38,16.32,16.32,334996.43620812544,6.2556,6.2632,6.2403,6.2403,334996.4362
2012-05-18 10:20:00,16.33,16.39,16.32,16.36,355904.015205512,6.2441,6.2671,6.2403,6.2556,355904.0152
2012-05-18 10:25:00,16.36,16.39,16.35,16.38,321454.0270848182,6.2556,6.2671,6.2518,6.2632,321454.0271
2012-05-18 10:30:00,16.37,16.42,16.34,16.4,274887.14659063914,6.2594,6.2785,6.2479,6.2709,274887.1466
2012-05-18 10:35:00,16.41,16.41,16.34,16.4,539558.0898075552,6.2747,6.2747,6.2479,6.2709,539558.0898
2012-05-18 10:40:00,16.4,16.42,16.37,16.39,365882.6324542647,6.2709,6.2785,6.2594,6.2671,365882.6325
2012-05-18 10:45:00,16.39,16.42,16.39,16.41,237586.12497030167,6.2671,6.2785,6.2671,6.2747,237586.125
2012-05-18 10:50:00,16.41,16.44,16.41,16.42,576859.1114278926,6.2747,6.2862,6.2747,6.2785,576859.1114
2012-05-18 10:55:00,16.42,16.42,16.39,16.4,267759.5628415301,6.2785,6.2785,6.2671,6.2709,267759.5628
2012-05-18 11:00:00,16.4,16.42,16.36,16.37,210263.72059871705,6.2709,6.2785,6.2556,6.2594,210263.7206
2012-05-18 11:05:00,16.37,16.38,16.28,16.28,459491.56569256354,6.2594,6.2632,6.225,6.225,459491.5657
2012-05-18 11:10:00,16.28,16.32,16.28,16.29,307198.85958660016,6.225,6.2403,6.225,6.2288,307198.8596
2012-05-18 11:15:00,16.3,16.3,16.27,16.28,216440.95984794488,6.2327,6.2327,6.2212,6.225,216440.9598
2012-05-18 11:20:00,16.29,16.29,16.23,16.24,482775.00593965314,6.2288,6.2288,6.2059,6.2097,482775.0059
2012-05-18 11:25:00,16.24,16.28,16.23,16.26,262770.2542171537,6.2097,6.225,6.2059,6.2174,262770.2542
2012-05-18 11:30:00,16.26,16.28,16.2,16.22,356854.3597053932,6.2174,6.225,6.1944,6.2021,356854.3597
2012-05-18 11:35:00,16.21,16.21,16.09,16.17,973865.5262532668,6.1982,6.1982,6.1524,6.1829,973865.5263
2012-05-18 11:40:00,16.17,16.26,16.16,16.26,483725.3504395344,6.1829,6.2174,6.1791,6.2174,483725.3504
2012-05-18 11:45:00,16.26,16.33,16.22,16.22,770966.9755286291,6.2174,6.2441,6.2021,6.2021,770966.9755
2012-05-18 11:50:00,16.22,16.22,16.12,16.14,802565.9301496793,6.2021,6.2021,6.1638,6.1715,802565.9301
2012-05-18 11:55:00,16.13,16.17,16.1,16.16,687811.8317890236,6.1676,6.1829,6.1562,6.1791,687811.8318
2012-05-18 12:00:00,16.17,16.21,16.16,16.2,941791.399382276,6.1829,6.1982,6.1791,6.1944,941791.3994
2012-05-18 12:05:00,16.2,16.22,16.16,16.21,603468.7574245664,6.1944,6.2021,6.1791,6.1982,603468.7574
2012-05-18 12:10:00,16.21,16.27,16.21,16.26,320978.85483487765,6.1982,6.2212,6.1982,6.2174,320978.8548
2012-05-18 12:15:00,16.26,16.29,16.24,16.29,390116.4172012355,6.2174,6.2288,6.2097,6.2288,390116.4172
2012-05-18 12:20:00,16.29,16.31,16.28,16.3,318365.4074602043,6.2288,6.2365,6.225,6.2327,318365.4075
2012-05-18 12:25:00,16.31,16.36,16.31,16.35,226181.99097172727,6.2365,6.2556,6.2365,6.2518,226181.991
2012-05-18 12:30:00,16.36,16.38,16.35,16.38,277263.0078403421,6.2556,6.2632,6.2518,6.2632,277263.0078
2012-05-18 12:35:00,16.38,16.38,16.34,16.35,247089.5699691138,6.2632,6.2632,6.2479,6.2518,247089.57
2012-05-18 12:40:00,16.35,16.39,16.34,16.35,277263.0078403421,6.2518,6.2671,6.2479,6.2518,277263.0078
2012-05-18 12:45:00,16.34,16.36,16.32,16.36,186029.93585174627,6.2479,6.2556,6.2403,6.2556,186029.9359
2012-05-18 12:50:00,16.36,16.38,16.31,16.31,342836.7783321454,6.2556,6.2632,6.2365,6.2365,342836.7783
2012-05-18 12:55:00,16.31,16.33,16.31,16.31,214540.27084818247,6.2365,6.2441,6.2365,6.2365,214540.2708
2012-05-18 13:00:00,16.31,16.31,16.27,16.27,246139.2254692326,6.2365,6.2365,6.2212,6.2212,246139.2255
2012-05-18 13:05:00,16.27,16.31,16.27,16.31,200760.27559990497,6.2212,6.2365,6.2212,6.2365,200760.2756
2012-05-18 13:10:00,16.31,16.34,16.31,16.32,306723.6873366595,6.2365,6.2479,6.2365,6.2403,306723.6873
2012-05-18 13:15:00,16.32,16.35,16.32,16.33,236873.36659539083,6.2403,6.2518,6.2403,6.2441,236873.3666
2012-05-18 13:20:00,16.33,16.35,16.33,16.34,171299.59610358757,6.2441,6.2518,6.2441,6.2479,171299.5961
2012-05-18 13:25:00,16.34,16.34,16.33,16.34,175576.146353053,6.2479,6.2479,6.2441,6.2479,175576.1464
2012-05-18 13:30:00,16.34,16.35,16.31,16.34,378949.86932763126,6.2479,6.2518,6.2365,6.2479,378949.8693
2012-05-18 13:35:00,16.34,16.35,16.28,16.28,224518.8880969352,6.2479,6.2518,6.225,6.225,224518.8881
2012-05-18 13:40:00,16.28,16.3,16.27,16.27,166547.8736041815,6.225,6.2327,6.2212,6.2212,166547.8736
2012-05-18 13:45:00,16.27,16.28,16.26,16.28,150629.6032311713,6.2212,6.225,6.2174,6.225,150629.6032
2012-05-18 13:50:00,16.28,16.3,16.23,16.26,294606.7949631741,6.225,6.2327,6.2059,6.2174,294606.795
2012-05-18 13:55:00,16.26,16.28,16.25,16.25,213827.5124732716,6.2174,6.225,6.2135,6.2135,213827.5125
2012-05-18 14:00:00,16.26,16.27,16.25,16.27,236635.7804704205,6.2174,6.2212,6.2135,6.2212,236635.7805
2012-05-18 14:05:00,16.27,16.3,16.25,16.26,329056.7830838679,6.2212,6.2327,6.2135,6.2174,329056.7831
2012-05-18 14:10:00,16.26,16.31,16.26,16.3,205749.5842242813,6.2174,6.2365,6.2174,6.2327,205749.5842
2012-05-18 14:15:00,16.3,16.31,16.28,16.28,200047.51722499405,6.2327,6.2365,6.225,6.225,200047.5172
2012-05-18 14:20:00,16.28,16.28,16.25,16.26,356854.3597053932,6.225,6.225,6.2135,6.2174,356854.3597
2012-05-18 14:25:00,16.26,16.27,16.24,16.26,303159.895462105,6.2174,6.2212,6.2097,6.2174,303159.8955
2012-05-18 14:30:00,16.26,16.26,16.2,16.22,336184.366832977,6.2174,6.2174,6.1944,6.2021,336184.3668
2012-05-18 14:35:00,16.22,16.24,16.22,16.22,193870.27797576625,6.2021,6.2097,6.2021,6.2021,193870.278
2012-05-18 14:40:00,16.22,16.23,16.19,16.2,302684.7232121644,6.2021,6.2059,6.1906,6.1944,302684.7232
2012-05-18 14:45:00,16.2,16.25,16.2,16.24,205036.8258493704,6.1944,6.2135,6.1944,6.2097,205036.8258
2012-05-18 14:50:00,16.24,16.26,16.24,16.24,267997.1489665004,6.2097,6.2174,6.2097,6.2097,267997.149
2012-05-18 14:55:00,16.24,16.25,16.22,16.23,369921.5965787598,6.2097,6.2135,6.2021,6.2059,369921.5966
2012-05-18 15:00:00,16.23,16.24,16.2,16.23,406272.273699216,6.2059,6.2097,6.1944,6.2059,406272.2737
2012-05-18 15:05:00,16.23,16.26,16.23,16.26,468044.6661914944,6.2059,6.2174,6.2059,6.2174,468044.6662
2012-05-18 15:10:00,16.26,16.29,16.25,16.27,410786.4100736517,6.2174,6.2288,6.2135,6.2212,410786.4101
2012-05-18 15:15:00,16.27,16.3,16.26,16.3,377761.93870277976,6.2212,6.2327,6.2174,6.2327,377761.9387
2012-05-18 15:20:00,16.29,16.3,16.23,16.23,671418.3891660727,6.2288,6.2327,6.2059,6.2059,671418.3892
2012-05-18 15:25:00,16.23,16.25,16.21,16.22,372772.63007840345,6.2059,6.2135,6.1982,6.2021,372772.6301
2012-05-18 15:30:00,16.22,16.22,16.17,16.17,553813.2573057733,6.2021,6.2021,6.1829,6.1829,553813.2573
2012-05-18 15:35:00,16.18,16.2,16.17,16.18,497505.34568781184,6.1868,6.1944,6.1829,6.1868,497505.3457
2012-05-18 15:40:00,16.18,16.2,16.13,16.14,614635.3052981707,6.1868,6.1944,6.1676,6.1715,614635.3053
2012-05-18 15:45:00,16.14,16.15,16.12,16.12,832264.195770967,6.1715,6.1753,6.1638,6.1638,832264.1958
2012-05-18 15:50:00,16.12,16.15,16.09,16.1,1643383.2264195771,6.1638,6.1753,6.1524,6.1562,1643383.2264
2012-05-18 15:55:00,16.1,16.15,16.1,16.15,1511522.9270610595,6.1562,6.1753,6.1562,6.1753,1511522.9271
2012-05-21 09:30:00,16.21,16.3,16.18,16.3,671418.3891660727,6.1982,6.2327,6.1868,6.2327,671418.3892
2012-05-21 09:35:00,16.31,16.36,16.27,16.32,462342.5991922072,6.2365,6.2556,6.2212,6.2403,462342.5992
2012-05-21 09:40:00,16.33,16.36,16.23,16.27,374910.90520313615,6.2441,6.2556,6.2059,6.2212,374910.9052
2012-05-21 09:45:00,16.28,16.28,16.21,16.25,371109.5272036113,6.225,6.225,6.1982,6.2135,371109.5272
2012-05-21 09:50:00,16.25,16.26,16.16,16.18,392967.4507008791,6.2135,6.2174,6.1791,6.1868,392967.4507
2012-05-21 09:55:00,16.18,16.28,16.18,16.27,311475.4098360656,6.1868,6.225,6.1868,6.2212,311475.4098
2012-05-21 10:00:00,16.27,16.29,16.23,16.28,373247.802328344,6.2212,6.2288,6.2059,6.225,373247.8023
2012-05-21 10:05:00,16.28,16.33,16.24,16.33,368020.9075789974,6.225,6.2441,6.2097,6.2441,368020.9076
2012-05-21 10:10:00,16.33,16.36,16.31,16.35,489902.5896887622,6.2441,6.2556,6.2365,6.2518,489902.5897
2012-05-21 10:15:00,16.35,16.42,16.34,16.35,512710.8576859112,6.2518,6.2785,6.2479,6.2518,512710.8577
2012-05-21 10:20:00,16.35,16.37,16.33,16.35,483487.76431456406,6.2518,6.2594,6.2441,6.2518,483487.7643
2012-05-21 10:25:00,16.35,16.42,16.35,16.42,363031.59895462106,6.2518,6.2785,6.2518,6.2785,363031.599
2012-05-21 10:30:00,16.42,16.53,16.42,16.52,525540.5084343074,6.2785,6.3206,6.2785,6.3168,525540.5084
2012-05-21 10:35:00,16.52,16.55,16.51,16.53,419814.6828225232,6.3168,6.3282,6.3129,6.3206,419814.6828
2012-05-21 10:40:00,16.53,16.55,16.51,16.52,250415.77571869805,6.3206,6.3282,6.3129,6.3168,250415.7757
2012-05-21 10:45:00,16.52,16.55,16.5,16.53,377761.93870277976,6.3168,6.3282,6.3091,6.3206,377761.9387
2012-05-21 10:50:00,16.53,16.56,16.52,16.55,520788.7859349014,6.3206,6.3321,6.3168,6.3282,520788.7859
2012-05-21 10:55:00,16.55,16.56,16.53,16.54,195533.3808505584,6.3282,6.3321,6.3206,6.3244,195533.3809
2012-05-21 11:00:00,16.54,16.55,16.5,16.5,239249.22784509385,6.3244,6.3282,6.3091,6.3091,239249.2278
2012-05-21 11:05:00,16.5,16.51,16.47,16.48,283440.24708957,6.3091,6.3129,6.2977,6.3015,283440.2471
2012-05-21 11:10:00,16.48,16.52,16.47,16.51,213589.9263483013,6.3015,6.3168,6.2977,6.3129,213589.9263
2012-05-21 11:15:00,16.51,16.52,16.49,16.49,148728.91423140888,6.3129,6.3168,6.3053,6.3053,148728.9142
2012-05-21 11:20:00,16.49,16.52,16.47,16.51,207887.85934901403,6.3053,6.3168,6.2977,6.3129,207887.8593
2012-05-21 11:25:00,16.51,16.55,16.5,16.55,279163.69684010453,6.3129,6.3282,6.3091,6.3282,279163.6968
2012-05-21 11:30:00,16.55,16.56,16.5,16.51,359467.80708006653,6.3282,6.3321,6.3091,6.3129,359467.8071
2012-05-21 11:35:00,16.51,16.57,16.51,16.54,282252.3164647185,6.3129,6.3359,6.3129,6.3244,282252.3165
2012-05-21 11:40:00,16.54,16.55,16.53,16.55,179852.6966025184,6.3244,6.3282,6.3206,6.3282,179852.6966
2012-05-21 11:45:00,16.55,16.58,16.55,16.57,123307.1988595866,6.3282,6.3397,6.3282,6.3359,123307.1989
2012-05-21 11:50:00,16.57,16.6,16.57,16.58,142789.26110715134,6.3359,6.3474,6.3359,6.3397,142789.2611
2012-05-21 11:55:00,16.58,16.6,16.58,16.6,132335.47160845806,6.3397,6.3474,6.3397,6.3474,132335.4716
2012-05-21 12:00:00,16.6,16.63,16.57,16.62,244238.5364694702,6.3474,6.3588,6.3359,6.355,244238.5365
2012-05-21 12:05:00,16.62,16.63,16.61,16.63,438108.8144452364,6.355,6.3588,6.3512,6.3588,438108.8144
2012-05-21 12:10:00,16.63,16.66,16.63,16.65,180803.0411023996,6.3588,6.3703,6.3588,6.3665,180803.0411
2012-05-21 12:15:00,16.65,16.67,16.64,16.67,346162.9840817296,6.3665,6.3741,6.3627,6.3741,346162.9841
2012-05-21 12:20:00,16.66,16.7,16.66,16.68,233784.7469707769,6.3703,6.3856,6.3703,6.378,233784.747
2012-05-21 12:25:00,16.68,16.75,16.68,16.75,289142.3140888572,6.378,6.4047,6.378,6.4047,289142.3141
2012-05-21 12:30:00,16.74,16.76,16.73,16.74,325968.163459254,6.4009,6.4085,6.3971,6.4009,325968.1635
2012-05-21 12:35:00,16.73,16.77,16.73,16.74,249465.43121881684,6.3971,6.4124,6.3971,6.4009,249465.4312
2012-05-21 12:40:00,16.74,16.75,16.73,16.73,178902.3521026372,6.4009,6.4047,6.3971,6.3971,178902.3521
2012-05-21 12:45:00,16.73,16.73,16.71,16.71,154906.15348063674,6.3971,6.3971,6.3894,6.3894,154906.1535
2012-05-21 12:50:00,16.71,16.72,16.69,16.7,166310.28747921123,6.3894,6.3932,6.3818,6.3856,166310.2875
2012-05-21 12:55:00,16.7,16.7,16.68,16.7,76265.14611546687,6.3856,6.3856,6.378,6.3856,76265.1461
2012-05-21 13:00:00,16.7,16.71,16.68,16.68,184366.8329769541,6.3856,6.3894,6.378,6.378,184366.833
2012-05-21 13:05:00,16.69,16.7,16.65,16.67,197196.48372535044,6.3818,6.3856,6.3665,6.3741,197196.4837
2012-05-21 13:10:00,16.67,16.68,16.64,16.64,133523.40223330958,6.3741,6.378,6.3627,6.3627,133523.4022
2012-05-21 13:15:00,16.64,16.66,16.63,16.63,118793.06248515088,6.3627,6.3703,6.3588,6.3588,118793.0625
2012-05-21 13:20:00,16.63,16.67,16.63,16.66,198859.58660014256,6.3588,6.3741,6.3588,6.3703,198859.5866
2012-05-21 13:25:00,16.67,16.69,16.66,16.67,206937.51484913283,6.3741,6.3818,6.3703,6.3741,206937.5148
2012-05-21 13:30:00,16.68,16.7,16.68,16.69,411023.996198622,6.378,6.3856,6.378,6.3818,411023.9962
2012-05-21 13:35:00,16.69,16.71,16.67,16.68,108814.4452363982,6.3818,6.3894,6.3741,6.378,108814.4452
2012-05-21 13:40:00,16.68,16.71,16.66,16.7,81729.62698978379,6.378,6.3894,6.3703,6.3856,81729.627
2012-05-21 13:45:00,16.7,16.73,16.7,16.71,119743.40698503208,6.3856,6.3971,6.3856,6.3894,119743.407
2012-05-21 13:50:00,16.71,16.72,16.65,16.66,238536.46947018296,6.3894,6.3932,6.3665,6.3703,238536.4695
2012-05-21 13:55:00,16.66,16.67,16.64,16.65,501544.30981230695,6.3703,6.3741,6.3627,6.3665,501544.3098
2012-05-21 14:00:00,16.65,16.65,16.6,16.61,226657.16322166787,6.3665,6.3665,6.3474,6.3512,226657.1632
2012-05-21 14:05:00,16.6,16.62,16.59,16.6,170824.42385364696,6.3474,6.355,6.3435,6.3474,170824.4239
2012-05-21 14:10:00,16.6,16.6,16.59,16.59,347113.32858161087,6.3474,6.3474,6.3435,6.3435,347113.3286
2012-05-21 14:15:00,16.6,16.6,16.56,16.59,297933.0007127584,6.3474,6.3474,6.3321,6.3435,297933.0007
2012-05-21 14:20:00,16.59,16.62,16.59,16.59,254454.73984319315,6.3435,6.355,6.3435,6.3435,254454.7398
2012-05-21 14:25:00,16.59,16.6,16.56,16.56,123307.1988595866,6.3435,6.3474,6.3321,6.3321,123307.1989
2012-05-21 14:30:00,16.57,16.58,16.54,16.54,191019.2444761226,6.3359,6.3397,6.3244,6.3244,191019.2445
2012-05-21 14:35:00,16.54,16.56,16.53,16.53,181990.9717272512,6.3244,6.3321,6.3206,6.3206,181990.9717
2012-05-21 14:40:00,16.53,16.56,16.53,16.54,118317.89023521026,6.3206,6.3321,6.3206,6.3244,118317.8902
2012-05-21 14:45:00,16.54,16.55,16.53,16.53,247327.1560940841,6.3244,6.3282,6.3206,6.3206,247327.1561
2012-05-21 14:50:00,16.53,16.55,16.52,16.53,562366.3578047042,6.3206,6.3282,6.3168,6.3206,562366.3578
2012-05-21 14:55:00,16.53,16.56,16.52,16.55,720598.7170349251,6.3206,6.3321,6.3168,6.3282,720598.717
2012-05-21 15:00:00,16.55,16.6,16.55,16.58,395818.4842005227,6.3282,6.3474,6.3282,6.3397,395818.4842
2012-05-21 15:05:00,16.59,16.61,16.59,16.61,209788.54834877644,6.3435,6.3512,6.3435,6.3512,209788.5483
2012-05-21 15:10:00,16.6,16.63,16.6,16.63,229508.19672131148,6.3474,6.3588,6.3474,6.3588,229508.1967
2012-05-21 15:15:00,16.63,16.66,16.62,16.64,252078.8785934901,6.3588,6.3703,6.355,6.3627,252078.8786
2012-05-21 15:20:00,16.64,16.65,16.64,16.65,151104.7754811119,6.3627,6.3665,6.3627,6.3665,151104.7755
2012-05-21 15:25:00,16.65,16.67,16.63,16.63,175813.73247802327,6.3665,6.3741,6.3588,6.3588,175813.7325
2012-05-21 15:30:00,16.63,16.64,16.61,16.63,280589.2135899264,6.3588,6.3627,6.3512,6.3588,280589.2136
2012-05-21 15:35:00,16.63,16.64,16.61,16.62,181515.79947731053,6.3588,6.3627,6.3512,6.355,181515.7995
2012-05-21 15:40:00,16.62,16.63,16.61,16.63,227607.50772154907,6.355,6.3588,6.3512,6.3588,227607.5077
2012-05-21 15:45:00,16.63,16.65,16.63,16.64,220479.92397244,6.3588,6.3665,6.3588,6.3627,220479.924
2012-05-21 15:50:00,16.64,16.64,16.62,16.62,341411.2615823236,6.3627,6.3627,6.355,6.355,341411.2616
2012-05-21 15:55:00,16.62,16.65,16.62,16.63,918032.786885246,6.355,6.3665,6.355,6.3588,918032.7869
2012-05-22 09:30:00,16.64,16.7,16.6,16.62,874554.5260156807,6.3627,6.3856,6.3474,6.355,874554.526
2012-05-22 09:35:00,16.62,16.63,16.54,16.6,276550.2494654312,6.355,6.3588,6.3244,6.3474,276550.2495
2012-05-22 09:40:00,16.6,16.65,16.58,16.65,657875.9800427655,6.3474,6.3665,6.3397,6.3665,657875.98
2012-05-22 09:45:00,16.65,16.66,16.62,16.66,443810.8814445236,6.3665,6.3703,6.355,6.3703,443810.8814
2012-05-22 09:50:00,16.66,16.71,16.65,16.7,353290.56783083867,6.3703,6.3894,6.3665,6.3856,353290.5678
2012-05-22 09:55:00,16.7,16.73,16.67,16.72,369208.8382038489,6.3856,6.3971,6.3741,6.3932,369208.8382
2012-05-22 10:00:00,16.72,16.76,16.68,16.76,300546.4480874317,6.3932,6.4085,6.378,6.4085,300546.4481
2012-05-22 10:05:00,16.75,16.82,16.74,16.81,596341.1736754574,6.4047,6.4315,6.4009,6.4277,596341.1737
2012-05-22 10:10:00,16.8,16.81,16.77,16.79,354716.0845806605,6.4238,6.4277,6.4124,6.42,354716.0846
2012-05-22 10:15:00,16.78,16.83,16.78,16.82,464243.2881919696,6.4162,6.4353,6.4162,6.4315,464243.2882
2012-05-22 10:20:00,16.82,16.84,16.8,16.81,296745.07008790685,6.4315,6.4391,6.4238,6.4277,296745.0701
2012-05-22 10:25:00,16.81,16.83,16.8,16.8,355904.015205512,6.4277,6.4353,6.4238,6.4238,355904.0152
2012-05-22 10:30:00,16.8,16.84,16.8,16.81,224043.7158469945,6.4238,6.4391,6.4238,6.4277,224043.7158
2012-05-22 10:35:00,16.81,16.81,16.76,16.79,231646.4718460442,6.4277,6.4277,6.4085,6.42,231646.4718
2012-05-22 10:40:00,16.79,16.8,16.77,16.78,145165.12235685435,6.42,6.4238,6.4124,6.4162,145165.1224
2012-05-22 10:45:00,16.78,16.8,16.75,16.77,246139.2254692326,6.4162,6.4238,6.4047,6.4124,246139.2255
2012-05-22 10:50:00,16.77,16.77,16.72,16.73,246614.3977191732,6.4124,6.4124,6.3932,6.3971,246614.3977
2012-05-22 10:55:00,16.73,16.75,16.71,16.75,220717.5100974104,6.3971,6.4047,6.3894,6.4047,220717.5101
2012-05-22 11:00:00,16.75,16.77,16.74,16.77,135424.091233072,6.4047,6.4124,6.4009,6.4124,135424.0912
2012-05-22 11:05:00,16.77,16.78,16.75,16.76,187693.0387265384,6.4124,6.4162,6.4047,6.4085,187693.0387
2012-05-22 11:10:00,16.76,16.78,16.74,16.75,458778.8073176527,6.4085,6.4162,6.4009,6.4047,458778.8073
2012-05-22 11:15:00,16.74,16.77,16.74,16.76,108576.8591114279,6.4009,6.4124,6.4009,6.4085,108576.8591
2012-05-22 11:20:00,16.76,16.79,16.76,16.78,124732.71560940842,6.4085,6.42,6.4085,6.4162,124732.7156
2012-05-22 11:25:00,16.79,16.79,16.76,16.77,113328.58161083392,6.42,6.42,6.4085,6.4124,113328.5816
2012-05-22 11:30:00,16.78,16.78,16.76,16.77,100736.51698740794,6.4162,6.4162,6.4085,6.4124,100736.517
2012-05-22 11:35:00,16.77,16.78,16.75,16.76,133523.40223330958,6.4124,6.4162,6.4047,6.4085,133523.4022
2012-05-22 11:40:00,16.76,16.77,16.75,16.76,115942.02898550723,6.4085,6.4124,6.4047,6.4085,115942.029
2012-05-22 11:45:00,16.76,16.76,16.73,16.75,139700.6414825374,6.4085,6.4085,6.3971,6.4047,139700.6415
2012-05-22 11:50:00,16.75,16.76,16.74,16.75,93846.51936326918,6.4047,6.4085,6.4009,6.4047,93846.5194
2012-05-22 11:55:00,16.75,16.76,16.71,16.72,302209.5509622238,6.4047,6.4085,6.3894,6.3932,302209.551
2012-05-22 12:00:00,16.72,16.73,16.69,16.71,228082.67997148968,6.3932,6.3971,6.3818,6.3894,228082.68
2012-05-22 12:05:00,16.72,16.72,16.66,16.67,182703.73010216205,6.3932,6.3932,6.3703,6.3741,182703.7301
2012-05-22 12:10:00,16.67,16.7,16.66,16.7,220479.92397244,6.3741,6.3856,6.3703,6.3856,220479.924
2012-05-22 12:15:00,16.69,16.7,16.67,16.69,149679.2587312901,6.3818,6.3856,6.3741,6.3818,149679.2587
2012-05-22 12:20:00,16.69,16.72,16.68,16.71,120456.16535994298,6.3818,6.3932,6.378,6.3894,120456.1654
2012-05-22 12:25:00,16.71,16.72,16.7,16.71,54644.8087431694,6.3894,6.3932,6.3856,6.3894,54644.8087
2012-05-22 12:30:00,16.71,16.73,16.7,16.71,66286.52886671419,6.3894,6.3971,6.3856,6.3894,66286.5289
2012-05-22 12:35:00,16.71,16.71,16.67,16.68,226894.74934663816,6.3894,6.3894,6.3741,6.378,226894.7493
2012-05-22 12:40:00,16.68,16.71,16.68,16.7,90757.89973865528,6.378,6.3894,6.378,6.3856,90757.8997
2012-05-22 12:45:00,16.7,16.73,16.69,16.72,115229.27061059634,6.3856,6.3971,6.3818,6.3932,115229.2706
2012-05-22 12:50:00,16.72,16.73,16.71,16.72,84818.24661439772,6.3932,6.3971,6.3894,6.3932,84818.2466
2012-05-22 12:55:00,16.72,16.73,16.72,16.73,80541.69636493229,6.3932,6.3971,6.3932,6.3971,80541.6964
2012-05-22 13:00:00,16.73,16.74,16.72,16.74,230220.9550962224,6.3971,6.4009,6.3932,6.4009,230220.9551
2012-05-22 13:05:00,16.74,16.75,16.73,16.75,123069.6127346163,6.4009,6.4047,6.3971,6.4047,123069.6127
2012-05-22 13:10:00,16.75,16.76,16.74,16.75,115942.02898550723,6.4047,6.4085,6.4009,6.4047,115942.029
2012-05-22 13:15:00,16.74,16.75,16.69,16.71,195533.3808505584,6.4009,6.4047,6.3818,6.3894,195533.3809
2012-05-22 13:20:00,16.71,16.71,16.68,16.69,182228.55785222145,6.3894,6.3894,6.378,6.3818,182228.5579
2012-05-22 13:25:00,16.69,16.7,16.67,16.67,69375.1484913281,6.3818,6.3856,6.3741,6.3741,69375.1485
2012-05-22 13:30:00,16.68,16.69,16.65,16.68,159420.28985507248,6.378,6.3818,6.3665,6.378,159420.2899
2012-05-22 13:35:00,16.69,16.69,16.67,16.68,133760.9883582799,6.3818,6.3818,6.3741,6.378,133760.9884
2012-05-22 13:40:00,16.68,16.69,16.66,16.67,172962.69897837966,6.378,6.3818,6.3703,6.3741,172962.699
2012-05-22 13:45:00,16.67,16.67,16.64,16.66,187930.62485150868,6.3741,6.3741,6.3627,6.3703,187930.6249
2012-05-22 13:50:00,16.66,16.66,16.63,16.66,105488.23948681397,6.3703,6.3703,6.3588,6.3703,105488.2395
2012-05-22 13:55:00,16.66,16.66,16.62,16.63,210263.72059871705,6.3703,6.3703,6.355,6.3588,210263.7206
2012-05-22 14:00:00,16.63,16.65,16.62,16.65,260869.5652173913,6.3588,6.3665,6.355,6.3665,260869.5652
2012-05-22 14:05:00,16.65,16.67,16.64,16.67,146353.05298170587,6.3665,6.3741,6.3627,6.3741,146353.053
2012-05-22 14:10:00,16.66,16.67,16.63,16.65,122832.026609646,6.3703,6.3741,6.3588,6.3665,122832.0266
2012-05-22 14:15:00,16.65,16.66,16.64,16.65,77928.24899025897,6.3665,6.3703,6.3627,6.3665,77928.249
2012-05-22 14:20:00,16.65,16.69,16.65,16.69,119268.23473509148,6.3665,6.3818,6.3665,6.3818,119268.2347
2012-05-22 14:25:00,16.69,16.71,16.69,16.7,198384.414350202,6.3818,6.3894,6.3818,6.3856,198384.4144
2012-05-22 14:30:00,16.7,16.71,16.62,16.63,402708.48182466143,6.3856,6.3894,6.355,6.3588,402708.4818
2012-05-22 14:35:00,16.63,16.64,16.61,16.62,162746.4956046567,6.3588,6.3627,6.3512,6.355,162746.4956
2012-05-22 14:40:00,16.62,16.65,16.62,16.65,95984.7944880019,6.355,6.3665,6.355,6.3665,95984.7945
2012-05-22 14:45:00,16.64,16.65,16.61,16.65,102874.79211214064,6.3627,6.3665,6.3512,6.3665,102874.7921
2012-05-22 14:50:00,16.65,16.67,16.63,16.63,103587.55048705156,6.3665,6.3741,6.3588,6.3588,103587.5505
2012-05-22 14:55:00,16.63,16.65,16.62,16.62,217391.30434782608,6.3588,6.3665,6.355,6.355,217391.3043
2012-05-22 15:00:00,16.62,16.64,16.61,16.63,88382.03848895225,6.355,6.3627,6.3512,6.3588,88382.0385
2012-05-22 15:05:00,16.64,16.65,16.61,16.62,97647.897362794,6.3627,6.3665,6.3512,6.355,97647.8974
2012-05-22 15:10:00,16.62,16.63,16.6,16.6,119743.40698503208,6.355,6.3588,6.3474,6.3474,119743.407
2012-05-22 15:15:00,16.6,16.62,16.58,16.59,117367.54573532904,6.3474,6.355,6.3397,6.3435,117367.5457
2012-05-22 15:20:00,16.58,16.59,16.55,16.55,260394.3929674507,6.3397,6.3435,6.3282,6.3282,260394.393
2012-05-22 15:25:00,16.55,16.57,16.52,16.52,325255.4050843431,6.3282,6.3359,6.3168,6.3168,325255.4051
2012-05-22 15:30:00,16.52,16.52,16.46,16.47,550962.2238061298,6.3168,6.3168,6.2938,6.2977,550962.2238
2012-05-22 15:35:00,16.47,16.5,16.46,16.48,355666.4290805417,6.2977,6.3091,6.2938,6.3015,355666.4291
2012-05-22 15:40:00,16.48,16.5,16.47,16.47,373722.9745782847,6.3015,6.3091,6.2977,6.2977,373722.9746
2012-05-22 15:45:00,16.47,16.47,16.41,16.41,880969.3513898789,6.2977,6.2977,6.2747,6.2747,880969.3514
2012-05-22 15:50:00,16.42,16.49,16.42,16.47,1025184.129246852,6.2785,6.3053,6.2785,6.2977,1025184.1292
2012-05-22 15:55:00,16.48,16.51,16.47,16.51,1512710.8576859112,6.3015,6.3129,6.2977,6.3129,1512710.8577
2012-05-23 09:30:00,16.45,16.58,16.42,16.53,479686.3863150392,6.29,6.3397,6.2785,6.3206,479686.3863
2012-05-23 09:35:00,16.54,16.54,16.45,16.5,377524.3525778095,6.3244,6.3244,6.29,6.3091,377524.3526
2012-05-23 09:40:00,16.5,16.55,16.49,16.54,386552.62532668095,6.3091,6.3282,6.3053,6.3244,386552.6253
2012-05-23 09:45:00,16.53,16.58,16.49,16.5,245901.6393442623,6.3206,6.3397,6.3053,6.3091,245901.6393
2012-05-23 09:50:00,16.5,16.55,16.5,16.55,467807.08006652415,6.3091,6.3282,6.3091,6.3282,467807.0801
2012-05-23 09:55:00,16.55,16.68,16.55,16.65,534093.6089332383,6.3282,6.378,6.3282,6.3665,534093.6089
2012-05-23 10:00:00,16.65,16.68,16.59,16.6,551674.9821810407,6.3665,6.378,6.3435,6.3474,551674.9822
2012-05-23 10:05:00,16.6,16.67,16.59,16.62,254929.91209313367,6.3474,6.3741,6.3435,6.355,254929.9121
2012-05-23 10:10:00,16.62,16.62,16.55,16.57,243288.19196958892,6.355,6.355,6.3282,6.3359,243288.192
2012-05-23 10:15:00,16.57,16.6,16.5,16.51,260631.979092421,6.3359,6.3474,6.3091,6.3129,260631.9791
2012-05-23 10:20:00,16.5,16.52,16.47,16.49,244238.5364694702,6.3091,6.3168,6.2977,6.3053,244238.5365
2012-05-23 10:25:00,16.5,16.54,16.45,16.54,326443.3357091946,6.3091,6.3244,6.29,6.3244,326443.3357
2012-05-23 10:30:00,16.54,16.56,16.5,16.51,211451.6512235685,6.3244,6.3321,6.3091,6.3129,211451.6512
2012-05-23 10:35:00,16.51,16.52,16.42,16.42,261582.3235923022,6.3129,6.3168,6.2785,6.2785,261582.3236
2012-05-23 10:40:00,16.42,16.44,16.42,16.43,231884.0579710145,6.2785,6.2862,6.2785,6.2824,231884.058
2012-05-23 10:45:00,16.42,16.42,16.33,16.36,368733.6659539083,6.2785,6.2785,6.2441,6.2556,368733.666
2012-05-23 10:50:00,16.37,16.44,16.36,16.43,277738.18009028275,6.2594,6.2862,6.2556,6.2824,277738.1801
2012-05-23 10:55:00,16.43,16.44,16.39,16.4,148491.3281064386,6.2824,6.2862,6.2671,6.2709,148491.3281
2012-05-23 11:00:00,16.4,16.4,16.35,16.36,215965.78759800427,6.2709,6.2709,6.2518,6.2556,215965.7876
2012-05-23 11:05:00,16.36,16.42,16.35,16.39,348063.6730814921,6.2556,6.2785,6.2518,6.2671,348063.6731
2012-05-23 11:10:00,16.4,16.4,16.35,16.36,299596.1035875505,6.2709,6.2709,6.2518,6.2556,299596.1036
2012-05-23 11:15:00,16.36,16.42,16.35,16.39,322879.54383464006,6.2556,6.2785,6.2518,6.2671,322879.5438
2012-05-23 11:20:00,16.39,16.41,16.37,16.39,142314.08885721074,6.2671,6.2747,6.2594,6.2671,142314.0889
2012-05-23 11:25:00,16.39,16.4,16.37,16.38,110239.96198622,6.2671,6.2709,6.2594,6.2632,110239.962
2012-05-23 11:30:00,16.38,16.44,16.38,16.38,233547.16084580665,6.2632,6.2862,6.2632,6.2632,233547.1608
2012-05-23 11:35:00,16.38,16.39,16.35,16.38,416963.6493228796,6.2632,6.2671,6.2518,6.2632,416963.6493
2012-05-23 11:40:00,16.38,16.42,16.37,16.39,180803.0411023996,6.2632,6.2785,6.2594,6.2671,180803.0411
2012-05-23 11:45:00,16.39,16.4,16.37,16.39,118555.47636018058,6.2671,6.2709,6.2594,6.2671,118555.4764
2012-05-23 11:50:00,16.39,16.4,16.36,16.38,290567.83083867904,6.2671,6.2709,6.2556,6.2632,290567.8308
2012-05-23 11:55:00,16.38,16.39,16.35,16.36,138750.2969826562,6.2632,6.2671,6.2518,6.2556,138750.297
2012-05-23 12:00:00,16.36,16.37,16.31,16.32,153955.80898075554,6.2556,6.2594,6.2365,6.2403,153955.809
2012-05-23 12:05:00,16.32,16.36,16.31,16.35,93133.76098835828,6.2403,6.2556,6.2365,6.2518,93133.761
2012-05-23 12:10:00,16.35,16.36,16.33,16.36,100261.34473746734,6.2518,6.2556,6.2441,6.2556,100261.3447
2012-05-23 12:15:00,16.36,16.4,16.36,16.39,67712.045616536,6.2556,6.2709,6.2556,6.2671,67712.0456
2012-05-23 12:20:00,16.39,16.4,16.34,16.35,96222.3806129722,6.2671,6.2709,6.2479,6.2518,96222.3806
2012-05-23 12:25:00,16.35,16.37,16.34,16.36,114278.92611071514,6.2518,6.2594,6.2479,6.2556,114278.9261
2012-05-23 12:30:00,16.36,16.39,16.36,16.39,74126.87099073414,6.2556,6.2671,6.2556,6.2671,74126.871
2012-05-23 12:35:00,16.39,16.42,16.38,16.42,83867.90211451652,6.2671,6.2785,6.2632,6.2785,83867.9021
2012-05-23 12:40:00,16.41,16.44,16.41,16.44,85531.00498930863,6.2747,6.2862,6.2747,6.2862,85531.005
2012-05-23 12:45:00,16.44,16.47,16.44,16.46,143977.19173200286,6.2862,6.2977,6.2862,6.2938,143977.1917
2012-05-23 12:50:00,16.46,16.46,16.42,16.42,176526.4908529342,6.2938,6.2938,6.2785,6.2785,176526.4909
2012-05-23 12:55:00,16.42,16.42,16.39,16.4,68899.9762413875,6.2785,6.2785,6.2671,6.2709,68899.9762
2012-05-23 13:00:00,16.4,16.43,16.4,16.42,93608.93323829888,6.2709,6.2824,6.2709,6.2785,93608.9332
2012-05-23 13:05:00,16.42,16.42,16.37,16.38,423853.6469470183,6.2785,6.2785,6.2594,6.2632,423853.6469
2012-05-23 13:10:00,16.38,16.42,16.38,16.41,163696.8401045379,6.2632,6.2785,6.2632,6.2747,163696.8401
2012-05-23 13:15:00,16.41,16.43,16.39,16.4,90757.89973865528,6.2747,6.2824,6.2671,6.2709,90757.8997
2012-05-23 13:20:00,16.4,16.43,16.4,16.42,148491.3281064386,6.2709,6.2824,6.2709,6.2785,148491.3281
2012-05-23 13:25:00,16.42,16.44,16.41,16.43,76977.90449037777,6.2785,6.2862,6.2747,6.2824,76977.9045
2012-05-23 13:30:00,16.43,16.45,16.42,16.42,102399.61986220004,6.2824,6.29,6.2785,6.2785,102399.6199
2012-05-23 13:35:00,16.42,16.45,16.42,16.44,154906.15348063674,6.2785,6.29,6.2785,6.2862,154906.1535
2012-05-23 13:40:00,16.44,16.45,16.42,16.43,115229.27061059634,6.2862,6.29,6.2785,6.2824,115229.2706
2012-05-23 13:45:00,16.44,16.47,16.44,16.46,160608.22047992397,6.2862,6.2977,6.2862,6.2938,160608.2205
2012-05-23 13:50:00,16.46,16.47,16.44,16.46,1442622.950819672,6.2938,6.2977,6.2862,6.2938,1442622.9508
2012-05-23 13:55:00,16.46,16.51,16.46,16.51,162508.90947968638,6.2938,6.3129,6.2938,6.3129,162508.9095
2012-05-23 14:00:00,16.51,16.51,16.47,16.49,310287.47921121406,6.3129,6.3129,6.2977,6.3053,310287.4792
2012-05-23 14:05:00,16.48,16.51,16.48,16.51,138512.71085768592,6.3015,6.3129,6.3015,6.3129,138512.7109
2012-05-23 14:10:00,16.51,16.51,16.47,16.48,168923.73485388453,6.3129,6.3129,6.2977,6.3015,168923.7349
2012-05-23 14:15:00,16.47,16.49,16.41,16.42,173913.04347826086,6.2977,6.3053,6.2747,6.2785,173913.0435
2012-05-23 14:20:00,16.42,16.44,16.4,16.4,118080.30411023996,6.2785,6.2862,6.2709,6.2709,118080.3041
2012-05-23 14:25:00,16.4,16.43,16.4,16.4,87194.10786410073,6.2709,6.2824,6.2709,6.2709,87194.1079
2012-05-23 14:30:00,16.4,16.45,16.39,16.45,83155.14373960561,6.2709,6.29,6.2671,6.29,83155.1437
2012-05-23 14:35:00,16.45,16.48,16.43,16.48,203848.8952245189,6.29,6.3015,6.2824,6.3015,203848.8952
2012-05-23 14:40:00,16.47,16.55,16.36,16.52,597766.6904252792,6.2977,6.3282,6.2556,6.3168,597766.6904
2012-05-23 14:45:00,16.52,16.53,16.48,16.5,408648.134948919,6.3168,6.3206,6.3015,6.3091,408648.1349
2012-05-23 14:50:00,16.5,16.54,16.5,16.51,247327.1560940841,6.3091,6.3244,6.3091,6.3129,247327.1561
2012-05-23 14:55:00,16.51,16.55,16.5,16.55,164884.77072938942,6.3129,6.3282,6.3091,6.3282,164884.7707
2012-05-23 15:00:00,16.55,16.56,16.52,16.53,241625.0890947969,6.3282,6.3321,6.3168,6.3206,241625.0891
2012-05-23 15:05:00,16.53,16.55,16.5,16.55,213114.75409836063,6.3206,6.3282,6.3091,6.3282,213114.7541
2012-05-23 15:10:00,16.55,16.56,16.52,16.54,317177.47683535283,6.3282,6.3321,6.3168,6.3244,317177.4768
2012-05-23 15:15:00,16.55,16.57,16.52,16.56,184842.00522689475,6.3282,6.3359,6.3168,6.3321,184842.0052
2012-05-23 15:20:00,16.56,16.59,16.56,16.57,388928.48657638393,6.3321,6.3435,6.3321,6.3359,388928.4866
2012-05-23 15:25:00,16.57,16.61,16.57,16.58,411736.7545735329,6.3359,6.3512,6.3359,6.3397,411736.7546
2012-05-23 15:30:00,16.58,16.65,16.58,16.64,377524.3525778095,6.3397,6.3665,6.3397,6.3627,377524.3526
2012-05-23 15:35:00,16.64,16.67,16.62,16.66,553100.4989308624,6.3627,6.3741,6.355,6.3703,553100.4989
2012-05-23 15:40:00,16.66,16.72,16.65,16.68,992634.8301259208,6.3703,6.3932,6.3665,6.378,992634.8301
2012-05-23 15:45:00,16.68,16.69,16.63,16.65,600855.3100498931,6.378,6.3818,6.3588,6.3665,600855.31
2012-05-23 15:50:00,16.66,16.68,16.64,16.65,941078.6410073652,6.3703,6.378,6.3627,6.3665,941078.641
2012-05-23 15:55:00,16.65,16.7,16.64,16.7,1049417.9139938229,6.3665,6.3856,6.3627,6.3856,1049417.914
2012-05-24 09:30:00,17.02,17.11,16.87,16.92,1785459.7291518175,6.508,6.5424,6.4506,6.4697,1785459.7292
2012-05-24 09:35:00,16.92,16.97,16.89,16.92,1179852.6966025184,6.4697,6.4888,6.4583,6.4697,1179852.6966
2012-05-24 09:40:00,16.91,16.98,16.91,16.93,1498455.690187693,6.4659,6.4927,6.4659,6.4735,1498455.6902
2012-05-24 09:45:00,16.93,16.95,16.88,16.9,501781.8959372773,6.4735,6.4812,6.4544,6.4621,501781.8959
2012-05-24 09:50:00,16.9,16.92,16.79,16.8,788310.7626514612,6.4621,6.4697,6.42,6.4238,788310.7627
2012-05-24 09:55:00,16.8,16.88,16.79,16.87,609645.9966737942,6.4238,6.4544,6.42,6.4506,609645.9967
2012-05-24 10:00:00,16.88,16.93,16.86,16.93,720361.1309099549,6.4544,6.4735,6.4468,6.4735,720361.1309
2012-05-24 10:05:00,16.93,16.97,16.9,16.93,984081.7296269898,6.4735,6.4888,6.4621,6.4735,984081.7296
2012-05-24 10:10:00,16.93,16.96,16.91,16.93,676645.2839154194,6.4735,6.485,6.4659,6.4735,676645.2839
2012-05-24 10:15:00,16.93,16.94,16.88,16.89,1254454.7398431932,6.4735,6.4774,6.4544,6.4583,1254454.7398
2012-05-24 10:20:00,16.89,16.96,16.89,16.95,1084580.6604894274,6.4583,6.485,6.4583,6.4812,1084580.6605
2012-05-24 10:25:00,16.94,17.0,16.9,16.97,891423.1408885721,6.4774,6.5003,6.4621,6.4888,891423.1409
2012-05-24 10:30:00,16.97,17.03,16.92,16.98,1540270.848182466,6.4888,6.5118,6.4697,6.4927,1540270.8482
2012-05-24 10:35:00,16.98,17.02,16.93,16.95,742931.8127821336,6.4927,6.508,6.4735,6.4812,742931.8128
2012-05-24 10:40:00,16.95,16.99,16.92,16.93,414350.20194820623,6.4812,6.4965,6.4697,6.4735,414350.2019
2012-05-24 10:45:00,16.93,16.93,16.83,16.89,833452.1263958185,6.4735,6.4735,6.4353,6.4583,833452.1264
2012-05-24 10:50:00,16.88,16.9,16.84,16.87,574008.077928249,6.4544,6.4621,6.4391,6.4506,574008.0779
2012-05-24 10:55:00,16.87,16.87,16.8,16.81,875267.2843905917,6.4506,6.4506,6.4238,6.4277,875267.2844
2012-05-24 11:00:00,16.81,16.86,16.81,16.84,575433.5946780709,6.4277,6.4468,6.4277,6.4391,575433.5947
2012-05-24 11:05:00,16.84,16.85,16.8,16.81,697315.2767878356,6.4391,6.443,6.4238,6.4277,697315.2768
2012-05-24 11:10:00,16.81,16.9,16.81,16.89,406272.273699216,6.4277,6.4621,6.4277,6.4583,406272.2737
2012-05-24 11:15:00,16.89,16.9,16.84,16.86,708244.2385364695,6.4583,6.4621,6.4391,6.4468,708244.2385
2012-05-24 11:20:00,16.86,16.89,16.85,16.87,382751.2473271561,6.4468,6.4583,6.443,6.4506,382751.2473
2012-05-24 11:25:00,16.87,16.89,16.86,16.89,260631.979092421,6.4506,6.4583,6.4468,6.4583,260631.9791
2012-05-24 11:30:00,16.89,16.89,16.83,16.84,464005.7020669993,6.4583,6.4583,6.4353,6.4391,464005.7021
2012-05-24 11:35:00,16.84,16.85,16.71,16.71,1024708.9569969114,6.4391,6.443,6.3894,6.3894,1024708.957
2012-05-24 11:40:00,16.71,16.74,16.7,16.72,388453.31432644336,6.3894,6.4009,6.3856,6.3932,388453.3143
2012-05-24 11:45:00,16.72,16.74,16.68,16.74,337372.2974578285,6.3932,6.4009,6.378,6.4009,337372.2975
2012-05-24 11:50:00,16.74,16.75,16.71,16.73,175100.97410311238,6.4009,6.4047,6.3894,6.3971,175100.9741
2012-05-24 11:55:00,16.73,16.73,16.67,16.67,349014.0175813733,6.3971,6.3971,6.3741,6.3741,349014.0176
2012-05-24 12:00:00,16.67,16.68,16.61,16.64,617486.3387978142,6.3741,6.378,6.3512,6.3627,617486.3388
2012-05-24 12:05:00,16.64,16.71,16.64,16.71,689474.9346638157,6.3627,6.3894,6.3627,6.3894,689474.9347
2012-05-24 12:10:00,16.71,16.75,16.66,16.66,317177.47683535283,6.3894,6.4047,6.3703,6.3703,317177.4768
2012-05-24 12:15:00,16.66,16.69,16.65,16.68,118793.06248515088,6.3703,6.3818,6.3665,6.378,118793.0625
2012-05-24 12:20:00,16.68,16.7,16.66,16.66,234972.67759562843,6.378,6.3856,6.3703,6.3703,234972.6776
2012-05-24 12:25:00,16.66,16.68,16.65,16.65,134236.1606082205,6.3703,6.378,6.3665,6.3665,134236.1606
2012-05-24 12:30:00,16.65,16.67,16.63,16.67,107388.9284865764,6.3665,6.3741,6.3588,6.3741,107388.9285
2012-05-24 12:35:00,16.66,16.68,16.65,16.66,110239.96198622,6.3703,6.378,6.3665,6.3703,110239.962
2012-05-24 12:40:00,16.66,16.7,16.65,16.68,237348.53884533144,6.3703,6.3856,6.3665,6.378,237348.5388
2012-05-24 12:45:00,16.67,16.69,16.66,16.66,228557.85222143028,6.3741,6.3818,6.3703,6.3703,228557.8522
2012-05-24 12:50:00,16.67,16.67,16.63,16.63,88382.03848895225,6.3741,6.3741,6.3588,6.3588,88382.0385
2012-05-24 12:55:00,16.63,16.67,16.63,16.67,297220.2423378475,6.3588,6.3741,6.3588,6.3741,297220.2423
2012-05-24 13:00:00,16.67,16.73,16.66,16.73,221192.68234735093,6.3741,6.3971,6.3703,6.3971,221192.6823
2012-05-24 13:05:00,16.73,16.73,16.68,16.69,107626.51461154668,6.3971,6.3971,6.378,6.3818,107626.5146
2012-05-24 13:10:00,16.7,16.7,16.65,16.68,211689.23734853885,6.3856,6.3856,6.3665,6.378,211689.2373
2012-05-24 13:15:00,16.68,16.69,16.67,16.67,110002.3758612497,6.378,6.3818,6.3741,6.3741,110002.3759
2012-05-24 13:20:00,16.67,16.68,16.65,16.65,111903.06486101211,6.3741,6.378,6.3665,6.3665,111903.0649
2012-05-24 13:25:00,16.66,16.67,16.59,16.63,301021.6203373723,6.3703,6.3741,6.3435,6.3588,301021.6203
2012-05-24 13:30:00,16.63,16.64,16.6,16.62,159657.87598004277,6.3588,6.3627,6.3474,6.355,159657.876
2012-05-24 13:35:00,16.62,16.62,16.58,16.6,280114.04133998574,6.355,6.355,6.3397,6.3474,280114.0413
2012-05-24 13:40:00,16.61,16.66,16.6,16.65,257543.35946780708,6.3512,6.3703,6.3474,6.3665,257543.3595
2012-05-24 13:45:00,16.66,16.68,16.65,16.68,432406.7474459492,6.3703,6.378,6.3665,6.378,432406.7474
2012-05-24 13:50:00,16.68,16.68,16.66,16.66,334996.43620812544,6.378,6.378,6.3703,6.3703,334996.4362
2012-05-24 13:55:00,16.66,16.66,16.59,16.59,292706.10596341174,6.3703,6.3703,6.3435,6.3435,292706.106
2012-05-24 14:00:00,16.59,16.6,16.58,16.6,379662.6277025422,6.3435,6.3474,6.3397,6.3474,379662.6277
2012-05-24 14:05:00,16.6,16.62,16.59,16.6,227132.33547160847,6.3474,6.355,6.3435,6.3474,227132.3355
2012-05-24 14:10:00,16.6,16.6,16.54,16.55,477072.9389403659,6.3474,6.3474,6.3244,6.3282,477072.9389
2012-05-24 14:15:00,16.55,16.57,16.53,16.56,322166.78545972914,6.3282,6.3359,6.3206,6.3321,322166.7855
2012-05-24 14:20:00,16.55,16.59,16.55,16.59,267759.5628415301,6.3282,6.3435,6.3282,6.3435,267759.5628
2012-05-24 14:25:00,16.59,16.61,16.58,16.6,211214.06509859825,6.3435,6.3512,6.3397,6.3474,211214.0651
2012-05-24 14:30:00,16.6,16.64,16.59,16.64,224043.7158469945,6.3474,6.3627,6.3435,6.3627,224043.7158
2012-05-24 14:35:00,16.64,16.66,16.59,16.59,345687.81183178903,6.3627,6.3703,6.3435,6.3435,345687.8118
2012-05-24 14:40:00,16.59,16.59,16.52,16.55,395343.3119505821,6.3435,6.3435,6.3168,6.3282,395343.312
2012-05-24 14:45:00,16.55,16.56,16.52,16.56,157994.77310525067,6.3282,6.3321,6.3168,6.3321,157994.7731
2012-05-24 14:50:00,16.57,16.58,16.54,16.57,171062.00997861725,6.3359,6.3397,6.3244,6.3359,171062.01
2012-05-24 14:55:00,16.57,16.59,16.55,16.56,205511.998099311,6.3359,6.3435,6.3282,6.3321,205511.9981
2012-05-24 15:00:00,16.56,16.61,16.56,16.59,303159.895462105,6.3321,6.3512,6.3321,6.3435,303159.8955
2012-05-24 15:05:00,16.58,16.59,16.56,16.58,198384.414350202,6.3397,6.3435,6.3321,6.3397,198384.4144
2012-05-24 15:10:00,16.58,16.59,16.55,16.58,436208.125445474,6.3397,6.3435,6.3282,6.3397,436208.1254
2012-05-24 15:15:00,16.58,16.61,16.56,16.6,287716.79733903543,6.3397,6.3512,6.3321,6.3474,287716.7973
2012-05-24 15:20:00,16.6,16.63,16.58,16.62,201473.0339748159,6.3474,6.3588,6.3397,6.355,201473.034
2012-05-24 15:25:00,16.62,16.7,16.61,16.66,438346.4005702067,6.355,6.3856,6.3512,6.3703,438346.4006
2012-05-24 15:30:00,16.66,16.69,16.63,16.63,380850.55832739366,6.3703,6.3818,6.3588,6.3588,380850.5583
2012-05-24 15:35:00,16.63,16.67,16.63,16.66,421240.199572345,6.3588,6.3741,6.3588,6.3703,421240.1996
2012-05-24 15:40:00,16.66,16.68,16.64,16.67,893086.2437633643,6.3703,6.378,6.3627,6.3741,893086.2438
2012-05-24 15:45:00,16.67,16.7,16.66,16.66,956521.7391304348,6.3741,6.3856,6.3703,6.3703,956521.7391
2012-05-24 15:50:00,16.66,16.7,16.65,16.7,735804.2290330245,6.3703,6.3856,6.3665,6.3856,735804.229
2012-05-24 15:55:00,16.69,16.7,16.67,16.7,1334521.263958185,6.3818,6.3856,6.3741,6.3856,1334521.264
2012-05-25 09:30:00,16.75,16.89,16.73,16.79,1088619.6246139226,6.4047,6.4583,6.3971,6.42,1088619.6246
2012-05-25 09:35:00,16.78,16.84,16.71,16.81,837728.6766452839,6.4162,6.4391,6.3894,6.4277,837728.6766
2012-05-25 09:40:00,16.81,16.81,16.73,16.73,464956.0465668805,6.4277,6.4277,6.3971,6.3971,464956.0466
2012-05-25 09:45:00,16.73,16.75,16.72,16.73,534806.3673081492,6.3971,6.4047,6.3932,6.3971,534806.3673
2012-05-25 09:50:00,16.73,16.75,16.68,16.73,381800.90282727487,6.3971,6.4047,6.378,6.3971,381800.9028
2012-05-25 09:55:00,16.73,16.78,16.71,16.77,411023.996198622,6.3971,6.4162,6.3894,6.4124,411023.9962
2012-05-25 10:00:00,16.77,16.81,16.75,16.81,558327.3936802091,6.4124,6.4277,6.4047,6.4277,558327.3937
2012-05-25 10:05:00,16.81,16.81,16.76,16.78,256355.4288429556,6.4277,6.4277,6.4085,6.4162,256355.4288
2012-05-25 10:10:00,16.78,16.81,16.75,16.8,540270.8481824661,6.4162,6.4277,6.4047,6.4238,540270.8482
2012-05-25 10:15:00,16.8,16.81,16.76,16.8,332382.9888334521,6.4238,6.4277,6.4085,6.4238,332382.9888
2012-05-25 10:20:00,16.81,16.84,16.8,16.82,289855.0724637681,6.4277,6.4391,6.4238,6.4315,289855.0725
2012-05-25 10:25:00,16.82,16.84,16.79,16.81,300071.2758374911,6.4315,6.4391,6.42,6.4277,300071.2758
2012-05-25 10:30:00,16.82,16.86,16.81,16.86,336659.5390829176,6.4315,6.4468,6.4277,6.4468,336659.5391
2012-05-25 10:35:00,16.86,16.87,16.82,16.83,580422.9033024472,6.4468,6.4506,6.4315,6.4353,580422.9033
2012-05-25 10:40:00,16.83,16.85,16.78,16.79,235923.02209550963,6.4353,6.443,6.4162,6.42,235923.0221
2012-05-25 10:45:00,16.79,16.79,16.76,16.79,172249.94060346877,6.42,6.42,6.4085,6.42,172249.9406
2012-05-25 10:50:00,16.79,16.81,16.78,16.8,203611.30909954853,6.42,6.4277,6.4162,6.4238,203611.3091
2012-05-25 10:55:00,16.8,16.81,16.78,16.78,176288.9047279639,6.4238,6.4277,6.4162,6.4162,176288.9047
2012-05-25 11:00:00,16.79,16.82,16.79,16.81,132810.64385839866,6.42,6.4315,6.42,6.4277,132810.6439
2012-05-25 11:05:00,16.82,16.84,16.81,16.83,212401.9957234497,6.4315,6.4391,6.4277,6.4353,212401.9957
2012-05-25 11:10:00,16.83,16.84,16.82,16.83,164172.0123544785,6.4353,6.4391,6.4315,6.4353,164172.0124
2012-05-25 11:15:00,16.83,16.85,16.82,16.84,280114.04133998574,6.4353,6.443,6.4315,6.4391,280114.0413
2012-05-25 11:20:00,16.84,16.85,16.83,16.84,242100.26134473743,6.4391,6.443,6.4353,6.4391,242100.2613
2012-05-25 11:25:00,16.85,16.85,16.83,16.84,110477.5481111903,6.443,6.443,6.4353,6.4391,110477.5481
2012-05-25 11:30:00,16.84,16.85,16.82,16.85,293894.03658826323,6.4391,6.443,6.4315,6.443,293894.0366
2012-05-25 11:35:00,16.85,16.85,16.82,16.84,189118.5554763602,6.443,6.443,6.4315,6.4391,189118.5555
2012-05-25 11:40:00,16.84,16.85,16.83,16.84,206462.3425991922,6.4391,6.443,6.4353,6.4391,206462.3426
2012-05-25 11:45:00,16.83,16.84,16.82,16.83,170824.42385364696,6.4353,6.4391,6.4315,6.4353,170824.4239
2012-05-25 11:50:00,16.83,16.88,16.83,16.88,426229.5081967213,6.4353,6.4544,6.4353,6.4544,426229.5082
2012-05-25 11:55:00,16.88,16.91,16.87,16.9,385839.86695177,6.4544,6.4659,6.4506,6.4621,385839.867
2012-05-25 12:00:00,16.9,16.93,16.89,16.92,547636.0180565455,6.4621,6.4735,6.4583,6.4697,547636.0181
2012-05-25 12:05:00,16.92,16.99,16.92,16.99,400095.0344499881,6.4697,6.4965,6.4697,6.4965,400095.0344
2012-05-25 12:10:00,16.99,17.0,16.97,16.97,379425.0415775719,6.4965,6.5003,6.4888,6.4888,379425.0416
2012-05-25 12:15:00,16.97,16.98,16.95,16.98,310049.89308624377,6.4888,6.4927,6.4812,6.4927,310049.8931
2012-05-25 12:20:00,16.98,16.98,16.95,16.96,246376.8115942029,6.4927,6.4927,6.4812,6.485,246376.8116
2012-05-25 12:25:00,16.96,16.97,16.94,16.96,303397.48158707534,6.485,6.4888,6.4774,6.485,303397.4816
2012-05-25 12:30:00,16.96,16.97,16.95,16.97,259919.2207175101,6.485,6.4888,6.4812,6.4888,259919.2207
2012-05-25 12:35:00,16.97,16.97,16.95,16.96,191969.5889760038,6.4888,6.4888,6.4812,6.485,191969.589
2012-05-25 12:40:00,16.97,17.0,16.96,16.99,317177.47683535283,6.4888,6.5003,6.485,6.4965,317177.4768
2012-05-25 12:45:00,16.99,17.01,16.99,17.0,442622.95081967214,6.4965,6.5041,6.4965,6.5003,442622.9508
2012-05-25 12:50:00,17.0,17.01,16.97,17.0,172487.52672843906,6.5003,6.5041,6.4888,6.5003,172487.5267
2012-05-25 12:55:00,17.0,17.01,16.97,17.01,294131.6227132336,6.5003,6.5041,6.4888,6.5041,294131.6227
2012-05-25 13:00:00,17.0,17.01,17.0,17.0,124970.30173437872,6.5003,6.5041,6.5003,6.5003,124970.3017
2012-05-25 13:05:00,17.0,17.01,16.99,17.01,156094.08410548823,6.5003,6.5041,6.4965,6.5041,156094.0841
2012-05-25 13:10:00,17.01,17.01,17.0,17.01,108576.8591114279,6.5041,6.5041,6.5003,6.5041,108576.8591
2012-05-25 13:15:00,17.01,17.01,17.0,17.01,153955.80898075554,6.5041,6.5041,6.5003,6.5041,153955.809
2012-05-25 13:20:00,17.0,17.01,17.0,17.01,85768.59111427893,6.5003,6.5041,6.5003,6.5041,85768.5911
2012-05-25 13:25:00,17.01,17.03,17.0,17.02,177476.8353528154,6.5041,6.5118,6.5003,6.508,177476.8354
2012-05-25 13:30:00,17.02,17.03,17.02,17.02,213589.9263483013,6.508,6.5118,6.508,6.508,213589.9263
2012-05-25 13:35:00,17.01,17.03,17.01,17.03,175100.97410311238,6.5041,6.5118,6.5041,6.5118,175100.9741
2012-05-25 13:40:00,17.03,17.05,17.03,17.05,354716.0845806605,6.5118,6.5194,6.5118,6.5194,354716.0846
2012-05-25 13:45:00,17.05,17.07,17.05,17.06,206699.9287241625,6.5194,6.5271,6.5194,6.5233,206699.9287
2012-05-25 13:50:00,17.06,17.07,17.01,17.01,373485.3884533143,6.5233,6.5271,6.5041,6.5041,373485.3885
2012-05-25 13:55:00,17.01,17.02,16.99,17.01,404133.99857448327,6.5041,6.508,6.4965,6.5041,404133.9986
2012-05-25 14:00:00,17.01,17.03,17.01,17.03,342361.6060822048,6.5041,6.5118,6.5041,6.5118,342361.6061
2012-05-25 14:05:00,17.03,17.05,17.03,17.03,778094.5592777382,6.5118,6.5194,6.5118,6.5118,778094.5593
2012-05-25 14:10:00,17.03,17.05,17.02,17.05,601568.068424804,6.5118,6.5194,6.508,6.5194,601568.0684
2012-05-25 14:15:00,17.05,17.05,17.02,17.02,126633.40460917084,6.5194,6.5194,6.508,6.508,126633.4046
2012-05-25 14:20:00,17.02,17.05,17.0,17.05,383701.5918270373,6.508,6.5194,6.5003,6.5194,383701.5918
2012-05-25 14:25:00,17.05,17.07,17.04,17.05,347588.50083155144,6.5194,6.5271,6.5156,6.5194,347588.5008
2012-05-25 14:30:00,17.05,17.05,17.03,17.03,239249.22784509385,6.5194,6.5194,6.5118,6.5118,239249.2278
2012-05-25 14:35:00,17.03,17.03,17.0,17.02,204799.2397244001,6.5118,6.5118,6.5003,6.508,204799.2397
2012-05-25 14:40:00,17.02,17.03,17.0,17.0,272748.8714659064,6.508,6.5118,6.5003,6.5003,272748.8715
2012-05-25 14:45:00,17.0,17.02,16.99,17.01,211926.8234735092,6.5003,6.508,6.4965,6.5041,211926.8235
2012-05-25 14:50:00,17.0,17.02,17.0,17.02,179852.6966025184,6.5003,6.508,6.5003,6.508,179852.6966
2012-05-25 14:55:00,17.02,17.02,16.99,16.99,138275.1247327156,6.508,6.508,6.4965,6.4965,138275.1247
2012-05-25 15:00:00,16.99,17.03,16.99,17.02,204086.4813494892,6.4965,6.5118,6.4965,6.508,204086.4813
2012-05-25 15:05:00,17.01,17.02,17.0,17.0,154668.56735566643,6.5041,6.508,6.5003,6.5003,154668.5674
2012-05-25 15:10:00,17.0,17.0,16.97,16.98,234259.9192207175,6.5003,6.5003,6.4888,6.4927,234259.9192
2012-05-25 15:15:00,16.97,16.97,16.95,16.95,242813.0197196484,6.4888,6.4888,6.4812,6.4812,242813.0197
2012-05-25 15:20:00,16.95,16.95,16.92,16.94,534806.3673081492,6.4812,6.4812,6.4697,6.4774,534806.3673
2012-05-25 15:25:00,16.94,16.95,16.93,16.94,212877.1679733904,6.4774,6.4812,6.4735,6.4774,212877.168
2012-05-25 15:30:00,16.94,17.0,16.94,16.99,484200.5226894749,6.4774,6.5003,6.4774,6.4965,484200.5227
2012-05-25 15:35:00,16.99,17.0,16.96,16.97,287004.0389641245,6.4965,6.5003,6.485,6.4888,287004.039
2012-05-25 15:40:00,16.97,17.0,16.97,16.98,246376.8115942029,6.4888,6.5003,6.4888,6.4927,246376.8116
2012-05-25 15:45:00,16.98,17.0,16.97,16.98,449512.9484438109,6.4927,6.5003,6.4888,6.4927,449512.9484
2012-05-25 15:50:00,16.98,16.99,16.97,16.98,634592.5397956759,6.4927,6.4965,6.4888,6.4927,634592.5398
2012-05-25 15:55:00,16.98,17.0,16.98,16.98,775956.2841530055,6.4927,6.5003,6.4927,6.4927,775956.2842
2012-05-29 09:30:00,17.08,17.1,16.96,16.99,825136.612021858,6.5309,6.5385,6.485,6.4965,825136.612
2012-05-29 09:35:00,17.0,17.03,16.99,17.02,363981.9434545023,6.5003,6.5118,6.4965,6.508,363981.9435
2012-05-29 09:40:00,17.02,17.05,16.99,17.05,429318.1278213352,6.508,6.5194,6.4965,6.5194,429318.1278
2012-05-29 09:45:00,17.05,17.06,17.04,17.05,640057.0206699929,6.5194,6.5233,6.5156,6.5194,640057.0207
2012-05-29 09:50:00,17.05,17.08,17.05,17.05,555476.3601805655,6.5194,6.5309,6.5194,6.5194,555476.3602
2012-05-29 09:55:00,17.05,17.07,17.04,17.05,448562.60394392966,6.5194,6.5271,6.5156,6.5194,448562.6039
2012-05-29 10:00:00,17.05,17.08,17.03,17.08,850558.3273936802,6.5194,6.5309,6.5118,6.5309,850558.3274
2012-05-29 10:05:00,17.08,17.16,17.07,17.13,790924.2100261345,6.5309,6.5615,6.5271,6.55,790924.21
2012-05-29 10:10:00,17.13,17.25,17.13,17.24,524590.1639344263,6.55,6.5959,6.55,6.5921,524590.1639
2012-05-29 10:15:00,17.23,17.26,17.2,17.24,451888.8096935139,6.5883,6.5997,6.5768,6.5921,451888.8097
2012-05-29 10:20:00,17.24,17.26,17.24,17.26,346162.9840817296,6.5921,6.5997,6.5921,6.5997,346162.9841
2012-05-29 10:25:00,17.26,17.29,17.25,17.29,507246.37681159424,6.5997,6.6112,6.5959,6.6112,507246.3768
2012-05-29 10:30:00,17.29,17.38,17.29,17.37,702542.1715371823,6.6112,6.6456,6.6112,6.6418,702542.1715
2012-05-29 10:35:00,17.37,17.38,17.33,17.35,754335.946780708,6.6418,6.6456,6.6265,6.6341,754335.9468
2012-05-29 10:40:00,17.35,17.45,17.34,17.45,1028272.748871466,6.6341,6.6724,6.6303,6.6724,1028272.7489
2012-05-29 10:45:00,17.45,17.46,17.42,17.43,405559.515324305,6.6724,6.6762,6.6609,6.6647,405559.5153
2012-05-29 10:50:00,17.45,17.46,17.41,17.45,571394.6305535757,6.6724,6.6762,6.6571,6.6724,571394.6306
2012-05-29 10:55:00,17.45,17.45,17.37,17.4,459253.97956759325,6.6724,6.6724,6.6418,6.6533,459253.9796
2012-05-29 11:00:00,17.4,17.43,17.37,17.41,556901.8769303872,6.6533,6.6647,6.6418,6.6571,556901.8769
2012-05-29 11:05:00,17.41,17.43,17.4,17.41,364694.7018294132,6.6571,6.6647,6.6533,6.6571,364694.7018
2012-05-29 11:10:00,17.41,17.48,17.4,17.45,583036.3506771205,6.6571,6.6838,6.6533,6.6724,583036.3507
2012-05-29 11:15:00,17.45,17.47,17.43,17.47,267521.9767165598,6.6724,6.68,6.6647,6.68,267521.9767
2012-05-29 11:20:00,17.47,17.48,17.44,17.46,433357.0919458304,6.68,6.6838,6.6686,6.6762,433357.0919
2012-05-29 11:25:00,17.46,17.53,17.46,17.53,533380.8505583274,6.6762,6.703,6.6762,6.703,533380.8506
2012-05-29 11:30:00,17.52,17.53,17.49,17.5,566880.49417914,6.6991,6.703,6.6877,6.6915,566880.4942
2012-05-29 11:35:00,17.5,17.51,17.44,17.46,1299120.93133761,6.6915,6.6953,6.6686,6.6762,1299120.9313
2012-05-29 11:40:00,17.45,17.46,17.4,17.43,703492.5160370634,6.6724,6.6762,6.6533,6.6647,703492.516
2012-05-29 11:45:00,17.43,17.43,17.35,17.37,798289.3799002138,6.6647,6.6647,6.6341,6.6418,798289.3799
2012-05-29 11:50:00,17.37,17.41,17.36,17.36,587550.4870515562,6.6418,6.6571,6.638,6.638,587550.4871
2012-05-29 11:55:00,17.36,17.36,17.29,17.3,762176.288904728,6.638,6.638,6.6112,6.615,762176.2889
2012-05-29 12:00:00,17.29,17.32,17.27,17.28,567830.8386790211,6.6112,6.6227,6.6036,6.6074,567830.8387
2012-05-29 12:05:00,17.28,17.29,17.23,17.29,747921.1214065099,6.6074,6.6112,6.5883,6.6112,747921.1214
2012-05-29 12:10:00,17.29,17.31,17.27,17.29,492753.6231884058,6.6112,6.6188,6.6036,6.6112,492753.6232
2012-05-29 12:15:00,17.29,17.37,17.29,17.36,504157.7571869803,6.6112,6.6418,6.6112,6.638,504157.7572
2012-05-29 12:20:00,17.36,17.37,17.32,17.34,318602.9935851746,6.638,6.6418,6.6227,6.6303,318602.9936
2012-05-29 12:25:00,17.34,17.39,17.32,17.37,427179.8526966025,6.6303,6.6494,6.6227,6.6418,427179.8527
2012-05-29 12:30:00,17.37,17.37,17.32,17.32,344737.4673319078,6.6418,6.6418,6.6227,6.6227,344737.4673
2012-05-29 12:35:00,17.32,17.34,17.31,17.32,114754.09836065574,6.6227,6.6303,6.6188,6.6227,114754.0984
2012-05-29 12:40:00,17.32,17.35,17.3,17.33,199334.7588500832,6.6227,6.6341,6.615,6.6265,199334.7589
2012-05-29 12:45:00,17.33,17.37,17.33,17.35,212877.1679733904,6.6265,6.6418,6.6265,6.6341,212877.168
2012-05-29 12:50:00,17.35,17.38,17.34,17.37,368971.2520788786,6.6341,6.6456,6.6303,6.6418,368971.2521
2012-05-29 12:55:00,17.37,17.37,17.35,17.35,184842.00522689475,6.6418,6.6418,6.6341,6.6341,184842.0052
2012-05-29 13:00:00,17.35,17.37,17.34,17.35,188880.96935138988,6.6341,6.6418,6.6303,6.6341,188880.9694
2012-05-29 13:05:00,17.34,17.35,17.32,17.34,170824.42385364696,6.6303,6.6341,6.6227,6.6303,170824.4239
2012-05-29 13:10:00,17.34,17.38,17.34,17.37,178427.1798526966,6.6303,6.6456,6.6303,6.6418,178427.1799
2012-05-29 13:15:00,17.36,17.37,17.35,17.37,181990.9717272512,6.638,6.6418,6.6341,6.6418,181990.9717
2012-05-29 13:20:00,17.37,17.37,17.33,17.35,254929.91209313367,6.6418,6.6418,6.6265,6.6341,254929.9121
2012-05-29 13:25:00,17.35,17.35,17.3,17.3,90282.72748871466,6.6341,6.6341,6.615,6.615,90282.7275
2012-05-29 13:30:00,17.3,17.32,17.29,17.31,197671.65597529104,6.615,6.6227,6.6112,6.6188,197671.656
2012-05-29 13:35:00,17.32,17.32,17.28,17.3,220479.92397244,6.6227,6.6227,6.6074,6.615,220479.924
2012-05-29 13:40:00,17.3,17.35,17.3,17.33,349489.18983131385,6.615,6.6341,6.615,6.6265,349489.1898
2012-05-29 13:45:00,17.33,17.37,17.33,17.35,190781.6583511523,6.6265,6.6418,6.6265,6.6341,190781.6584
2012-05-29 13:50:00,17.35,17.37,17.34,17.37,291043.0030886196,6.6341,6.6418,6.6303,6.6418,291043.0031
2012-05-29 13:55:00,17.37,17.38,17.36,17.37,124019.9572344975,6.6418,6.6456,6.638,6.6418,124019.9572
2012-05-29 14:00:00,17.36,17.37,17.35,17.37,331907.81658351154,6.638,6.6418,6.6341,6.6418,331907.8166
2012-05-29 14:05:00,17.36,17.37,17.35,17.37,304110.23996198626,6.638,6.6418,6.6341,6.6418,304110.24
2012-05-29 14:10:00,17.37,17.42,17.36,17.41,349964.3620812545,6.6418,6.6609,6.638,6.6571,349964.3621
2012-05-29 14:15:00,17.41,17.42,17.4,17.41,244238.5364694702,6.6571,6.6609,6.6533,6.6571,244238.5365
2012-05-29 14:20:00,17.41,17.42,17.37,17.38,225944.4048467569,6.6571,6.6609,6.6418,6.6456,225944.4048
2012-05-29 14:25:00,17.38,17.4,17.37,17.4,180090.28272748872,6.6456,6.6533,6.6418,6.6533,180090.2827
2012-05-29 14:30:00,17.4,17.4,17.38,17.39,134473.74673319078,6.6533,6.6533,6.6456,6.6494,134473.7467
2012-05-29 14:35:00,17.39,17.4,17.37,17.37,164647.1846044191,6.6494,6.6533,6.6418,6.6418,164647.1846
2012-05-29 14:40:00,17.37,17.39,17.36,17.37,183654.07460204329,6.6418,6.6494,6.638,6.6418,183654.0746
2012-05-29 14:45:00,17.37,17.4,17.37,17.4,202423.3784746971,6.6418,6.6533,6.6418,6.6533,202423.3785
2012-05-29 14:50:00,17.4,17.41,17.38,17.38,470420.5274411974,6.6533,6.6571,6.6456,6.6456,470420.5274
2012-05-29 14:55:00,17.38,17.4,17.37,17.38,205036.8258493704,6.6456,6.6533,6.6418,6.6456,205036.8258
2012-05-29 15:00:00,17.38,17.38,17.35,17.35,408410.5488239487,6.6456,6.6456,6.6341,6.6341,408410.5488
2012-05-29 15:05:00,17.35,17.37,17.35,17.36,286528.8667141839,6.6341,6.6418,6.6341,6.638,286528.8667
2012-05-29 15:10:00,17.36,17.4,17.35,17.39,352102.6372059872,6.638,6.6533,6.6341,6.6494,352102.6372
2012-05-29 15:15:00,17.39,17.4,17.38,17.39,272748.8714659064,6.6494,6.6533,6.6456,6.6494,272748.8715
2012-05-29 15:20:00,17.39,17.4,17.38,17.39,280114.04133998574,6.6494,6.6533,6.6456,6.6494,280114.0413
2012-05-29 15:25:00,17.39,17.4,17.39,17.4,277500.5939653124,6.6494,6.6533,6.6494,6.6533,277500.594
2012-05-29 15:30:00,17.4,17.43,17.4,17.43,1098835.8279876455,6.6533,6.6647,6.6533,6.6647,1098835.828
2012-05-29 15:35:00,17.43,17.47,17.43,17.43,1125445.4739843193,6.6647,6.68,6.6647,6.6647,1125445.474
2012-05-29 15:40:00,17.43,17.5,17.43,17.5,674269.4226657164,6.6647,6.6915,6.6647,6.6915,674269.4227
2012-05-29 15:45:00,17.49,17.51,17.48,17.48,1148728.9142314089,6.6877,6.6953,6.6838,6.6838,1148728.9142
2012-05-29 15:50:00,17.48,17.48,17.45,17.46,968876.2176288904,6.6838,6.6838,6.6724,6.6762,968876.2176
2012-05-29 15:55:00,17.46,17.47,17.44,17.46,1462817.771442148,6.6762,6.68,6.6686,6.6762,1462817.7714
2012-05-30 09:30:00,17.32,17.32,17.01,17.03,1221430.268472321,6.6227,6.6227,6.5041,6.5118,1221430.2685
2012-05-30 09:35:00,17.04,17.09,17.0,17.05,823235.9230220956,6.5156,6.5347,6.5003,6.5194,823235.923
2012-05-30 09:40:00,17.05,17.05,16.97,17.02,612972.2024233785,6.5194,6.5194,6.4888,6.508,612972.2024
2012-05-30 09:45:00,17.02,17.08,17.01,17.05,565217.3913043479,6.508,6.5309,6.5041,6.5194,565217.3913
2012-05-30 09:50:00,17.05,17.11,17.02,17.11,251128.53409360893,6.5194,6.5424,6.508,6.5424,251128.5341
2012-05-30 09:55:00,17.11,17.13,17.02,17.02,372059.8717034925,6.5424,6.55,6.508,6.508,372059.8717
2012-05-30 10:00:00,17.03,17.08,17.0,17.05,291043.0030886196,6.5118,6.5309,6.5003,6.5194,291043.0031
2012-05-30 10:05:00,17.05,17.08,17.01,17.05,343549.53670705634,6.5194,6.5309,6.5041,6.5194,343549.5367
2012-05-30 10:10:00,17.05,17.05,16.98,17.03,558564.9798051794,6.5194,6.5194,6.4927,6.5118,558564.9798
2012-05-30 10:15:00,17.04,17.08,17.03,17.05,384414.3502019482,6.5156,6.5309,6.5118,6.5194,384414.3502
2012-05-30 10:20:00,17.05,17.11,17.01,17.11,486576.383939178,6.5194,6.5424,6.5041,6.5424,486576.3839
2012-05-30 10:25:00,17.11,17.11,17.05,17.09,364219.52957947255,6.5424,6.5424,6.5194,6.5347,364219.5296
2012-05-30 10:30:00,17.08,17.1,17.05,17.1,194107.8641007365,6.5309,6.5385,6.5194,6.5385,194107.8641
2012-05-30 10:35:00,17.1,17.11,17.03,17.04,321216.44095984794,6.5385,6.5424,6.5118,6.5156,321216.441
2012-05-30 10:40:00,17.04,17.05,17.02,17.02,255880.256593015,6.5156,6.5194,6.508,6.508,255880.2566
2012-05-30 10:45:00,17.02,17.04,17.0,17.03,460204.32406747446,6.508,6.5156,6.5003,6.5118,460204.3241
2012-05-30 10:50:00,17.03,17.06,17.03,17.05,182941.3162271324,6.5118,6.5233,6.5118,6.5194,182941.3162
2012-05-30 10:55:00,17.05,17.05,17.0,17.01,229983.3689712521,6.5194,6.5194,6.5003,6.5041,229983.369
2012-05-30 11:00:00,17.01,17.01,16.97,17.01,265858.87384176766,6.5041,6.5041,6.4888,6.5041,265858.8738
2012-05-30 11:05:00,17.01,17.07,17.0,17.07,188880.96935138988,6.5041,6.5271,6.5003,6.5271,188880.9694
2012-05-30 11:10:00,17.07,17.11,17.06,17.11,193632.6918507959,6.5271,6.5424,6.5233,6.5424,193632.6919
2012-05-30 11:15:00,17.11,17.12,17.08,17.09,225944.4048467569,6.5424,6.5462,6.5309,6.5347,225944.4048
2012-05-30 11:20:00,17.09,17.1,17.06,17.08,122594.4404846757,6.5347,6.5385,6.5233,6.5309,122594.4405
2012-05-30 11:25:00,17.08,17.09,17.07,17.08,81254.45473984319,6.5309,6.5347,6.5271,6.5309,81254.4547
2012-05-30 11:30:00,17.09,17.1,17.05,17.06,109052.0313613685,6.5347,6.5385,6.5194,6.5233,109052.0314
2012-05-30 11:35:00,17.06,17.11,17.05,17.11,397481.5870753148,6.5233,6.5424,6.5194,6.5424,397481.5871
2012-05-30 11:40:00,17.1,17.11,17.09,17.09,262770.2542171537,6.5385,6.5424,6.5347,6.5347,262770.2542
2012-05-30 11:45:00,17.1,17.1,17.06,17.07,228082.67997148968,6.5385,6.5385,6.5233,6.5271,228082.68
2012-05-30 11:50:00,17.07,17.1,17.05,17.05,489189.8313138513,6.5271,6.5385,6.5194,6.5194,489189.8313
2012-05-30 11:55:00,17.05,17.05,16.93,16.93,1062009.9786172488,6.5194,6.5194,6.4735,6.4735,1062009.9786
2012-05-30 12:00:00,16.93,16.94,16.71,16.77,2440247.089569969,6.4735,6.4774,6.3894,6.4124,2440247.0896
2012-05-30 12:05:00,16.76,16.81,16.7,16.77,1471133.2858161083,6.4085,6.4277,6.3856,6.4124,1471133.2858
2012-05-30 12:10:00,16.77,16.79,16.56,16.61,2023045.8541221195,6.4124,6.42,6.3321,6.3512,2023045.8541
2012-05-30 12:15:00,16.6,16.64,16.52,16.58,1551912.568306011,6.3474,6.3627,6.3168,6.3397,1551912.5683
2012-05-30 12:20:00,16.58,16.66,16.56,16.65,1218104.062722737,6.3397,6.3703,6.3321,6.3665,1218104.0627
2012-05-30 12:25:00,16.65,16.68,16.48,16.5,2000475.1722499407,6.3665,6.378,6.3015,6.3091,2000475.1722
2012-05-30 12:30:00,16.51,16.52,16.45,16.46,2124732.7156094084,6.3129,6.3168,6.29,6.2938,2124732.7156
2012-05-30 12:35:00,16.46,16.5,16.36,16.36,2351389.8788310764,6.2938,6.3091,6.2556,6.2556,2351389.8788
2012-05-30 12:40:00,16.36,16.48,16.33,16.45,2741506.296032312,6.2556,6.3015,6.2441,6.29,2741506.296
2012-05-30 12:45:00,16.45,16.6,16.45,16.6,1557614.6353052985,6.29,6.3474,6.29,6.3474,1557614.6353
2012-05-30 12:50:00,16.6,16.66,16.58,16.6,906866.2390116416,6.3474,6.3703,6.3397,6.3474,906866.239
2012-05-30 12:55:00,16.6,16.62,16.58,16.6,815395.5808980756,6.3474,6.355,6.3397,6.3474,815395.5809
2012-05-30 13:00:00,16.6,16.6,16.51,16.57,617961.5110477548,6.3474,6.3474,6.3129,6.3359,617961.511
2012-05-30 13:05:00,16.57,16.58,16.5,16.53,436920.8838203849,6.3359,6.3397,6.3091,6.3206,436920.8838
2012-05-30 13:10:00,16.53,16.58,16.51,16.54,571869.8028035163,6.3206,6.3397,6.3129,6.3244,571869.8028
2012-05-30 13:15:00,16.54,16.54,16.51,16.52,385127.1085768591,6.3244,6.3244,6.3129,6.3168,385127.1086
2012-05-30 13:20:00,16.52,16.52,16.47,16.47,770966.9755286291,6.3168,6.3168,6.2977,6.2977,770966.9755
2012-05-30 13:25:00,16.47,16.49,16.44,16.46,497980.5179377524,6.2977,6.3053,6.2862,6.2938,497980.5179
2012-05-30 13:30:00,16.45,16.55,16.44,16.55,745070.0879068662,6.29,6.3282,6.2862,6.3282,745070.0879
2012-05-30 13:35:00,16.56,16.6,16.54,16.55,818009.0282727489,6.3321,6.3474,6.3244,6.3282,818009.0283
2012-05-30 13:40:00,16.56,16.61,16.55,16.61,750534.5687811832,6.3321,6.3512,6.3282,6.3512,750534.5688
2012-05-30 13:45:00,16.61,16.66,16.61,16.66,604181.5157994773,6.3512,6.3703,6.3512,6.3703,604181.5158
2012-05-30 13:50:00,16.66,16.71,16.63,16.71,809455.927773818,6.3703,6.3894,6.3588,6.3894,809455.9278
2012-05-30 13:55:00,16.71,16.75,16.7,16.75,797814.2076502732,6.3894,6.4047,6.3856,6.4047,797814.2077
2012-05-30 14:00:00,16.75,16.81,16.71,16.71,772630.0784034212,6.4047,6.4277,6.3894,6.3894,772630.0784
2012-05-30 14:05:00,16.71,16.73,16.69,16.69,267046.8044666192,6.3894,6.3971,6.3818,6.3818,267046.8045
2012-05-30 14:10:00,16.7,16.7,16.66,16.7,420527.4411974341,6.3856,6.3856,6.3703,6.3856,420527.4412
2012-05-30 14:15:00,16.7,16.75,16.69,16.73,409836.0655737705,6.3856,6.4047,6.3818,6.3971,409836.0656
2012-05-30 14:20:00,16.73,16.76,16.7,16.73,358279.87645521504,6.3971,6.4085,6.3856,6.3971,358279.8765
2012-05-30 14:25:00,16.73,16.73,16.69,16.72,436208.125445474,6.3971,6.3971,6.3818,6.3932,436208.1254
2012-05-30 14:30:00,16.72,16.76,16.69,16.76,316939.89071038255,6.3932,6.4085,6.3818,6.4085,316939.8907
2012-05-30 14:35:00,16.76,16.76,16.72,16.74,236873.36659539083,6.4085,6.4085,6.3932,6.4009,236873.3666
2012-05-30 14:40:00,16.74,16.79,16.73,16.79,192207.1751009741,6.4009,6.42,6.3971,6.42,192207.1751
2012-05-30 14:45:00,16.79,16.79,16.73,16.74,450225.7068187218,6.42,6.42,6.3971,6.4009,450225.7068
2012-05-30 14:50:00,16.74,16.74,16.67,16.72,425754.3359467808,6.4009,6.4009,6.3741,6.3932,425754.3359
2012-05-30 14:55:00,16.72,16.73,16.7,16.71,218341.64884770729,6.3932,6.3971,6.3856,6.3894,218341.6488
2012-05-30 15:00:00,16.71,16.74,16.69,16.7,285103.3499643621,6.3894,6.4009,6.3818,6.3856,285103.35
2012-05-30 15:05:00,16.7,16.7,16.68,16.68,308386.79021145165,6.3856,6.3856,6.378,6.378,308386.7902
2012-05-30 15:10:00,16.69,16.69,16.62,16.64,731052.5065336184,6.3818,6.3818,6.355,6.3627,731052.5065
2012-05-30 15:15:00,16.65,16.67,16.61,16.67,416726.0631979093,6.3665,6.3741,6.3512,6.3741,416726.0632
2012-05-30 15:20:00,16.67,16.69,16.63,16.69,274174.3882157282,6.3741,6.3818,6.3588,6.3818,274174.3882
2012-05-30 15:25:00,16.69,16.72,16.67,16.7,599667.3794250416,6.3818,6.3932,6.3741,6.3856,599667.3794
2012-05-30 15:30:00,16.7,16.71,16.66,16.7,468282.2523164647,6.3856,6.3894,6.3703,6.3856,468282.2523
2012-05-30 15:35:00,16.69,16.71,16.66,16.69,474934.6638156332,6.3818,6.3894,6.3703,6.3818,474934.6638
2012-05-30 15:40:00,16.69,16.69,16.67,16.67,472558.8025659302,6.3818,6.3818,6.3741,6.3741,472558.8026
2012-05-30 15:45:00,16.67,16.7,16.66,16.68,688762.1762889047,6.3741,6.3856,6.3703,6.378,688762.1763
2012-05-30 15:50:00,16.68,16.71,16.67,16.68,781420.7650273225,6.378,6.3894,6.3741,6.378,781420.765
2012-05-30 15:55:00,16.68,16.7,16.66,16.66,2136612.021857924,6.378,6.3856,6.3703,6.3703,2136612.0219
2012-05-31 09:30:00,16.65,16.71,16.54,16.62,720361.1309099549,6.3665,6.3894,6.3244,6.355,720361.1309
2012-05-31 09:35:00,16.62,16.67,16.57,16.6,455690.1876930387,6.355,6.3741,6.3359,6.3474,455690.1877
2012-05-31 09:40:00,16.6,16.6,16.49,16.52,714896.6500356379,6.3474,6.3474,6.3053,6.3168,714896.65
2012-05-31 09:45:00,16.53,16.56,16.5,16.51,296032.311712996,6.3206,6.3321,6.3091,6.3129,296032.3117
2012-05-31 09:50:00,16.52,16.55,16.49,16.51,508196.7213114754,6.3168,6.3282,6.3053,6.3129,508196.7213
2012-05-31 09:55:00,16.52,16.54,16.48,16.52,345450.22570681875,6.3168,6.3244,6.3015,6.3168,345450.2257
2012-05-31 10:00:00,16.52,16.52,16.5,16.5,403658.8263245426,6.3168,6.3168,6.3091,6.3091,403658.8263
2012-05-31 10:05:00,16.5,16.51,16.43,16.43,488239.4868139701,6.3091,6.3129,6.2824,6.2824,488239.4868
2012-05-31 10:10:00,16.43,16.43,16.36,16.41,842480.39914469,6.2824,6.2824,6.2556,6.2747,842480.3991
2012-05-31 10:15:00,16.41,16.46,16.39,16.45,515086.71893561416,6.2747,6.2938,6.2671,6.29,515086.7189
2012-05-31 10:20:00,16.45,16.45,16.41,16.42,719648.372535044,6.29,6.29,6.2747,6.2785,719648.3725
2012-05-31 10:25:00,16.42,16.49,16.41,16.47,622000.47517225,6.2785,6.3053,6.2747,6.2977,622000.4752
2012-05-31 10:30:00,16.47,16.5,16.45,16.5,310049.89308624377,6.2977,6.3091,6.29,6.3091,310049.8931
2012-05-31 10:35:00,16.5,16.53,16.48,16.48,573295.3195533381,6.3091,6.3206,6.3015,6.3015,573295.3196
2012-05-31 10:40:00,16.48,16.51,16.46,16.47,709194.5830363507,6.3015,6.3129,6.2938,6.2977,709194.583
2012-05-31 10:45:00,16.47,16.48,16.41,16.44,454264.67094321694,6.2977,6.3015,6.2747,6.2862,454264.6709
2012-05-31 10:50:00,16.44,16.48,16.41,16.48,602518.4129246852,6.2862,6.3015,6.2747,6.3015,602518.4129
2012-05-31 10:55:00,16.48,16.55,16.48,16.52,847232.121644096,6.3015,6.3282,6.3015,6.3168,847232.1216
2012-05-31 11:00:00,16.51,16.52,16.44,16.45,509147.0658113567,6.3129,6.3168,6.2862,6.29,509147.0658
2012-05-31 11:05:00,16.45,16.5,16.44,16.47,867902.1145165123,6.29,6.3091,6.2862,6.2977,867902.1145
2012-05-31 11:10:00,16.47,16.47,16.44,16.44,463055.3575671181,6.2977,6.2977,6.2862,6.2862,463055.3576
2012-05-31 11:15:00,16.44,16.49,16.44,16.46,337134.7113328582,6.2862,6.3053,6.2862,6.2938,337134.7113
2012-05-31 11:20:00,16.46,16.51,16.45,16.5,282727.48871465906,6.2938,6.3129,6.29,6.3091,282727.4887
2012-05-31 11:25:00,16.5,16.5,16.45,16.47,396531.2425754336,6.3091,6.3091,6.29,6.2977,396531.2426
2012-05-31 11:30:00,16.47,16.53,16.47,16.52,343074.3644571157,6.2977,6.3206,6.2977,6.3168,343074.3645
2012-05-31 11:35:00,16.52,16.52,16.51,16.52,733903.5400332621,6.3168,6.3168,6.3129,6.3168,733903.54
2012-05-31 11:40:00,16.52,16.55,16.52,16.55,496079.82893799,6.3168,6.3282,6.3168,6.3282,496079.8289
2012-05-31 11:45:00,16.55,16.57,16.5,16.5,435732.95319553337,6.3282,6.3359,6.3091,6.3091,435732.9532
2012-05-31 11:50:00,16.5,16.5,16.47,16.47,332145.4027084818,6.3091,6.3091,6.2977,6.2977,332145.4027
2012-05-31 11:55:00,16.47,16.48,16.47,16.48,412687.0990734141,6.2977,6.3015,6.2977,6.3015,412687.0991
2012-05-31 12:00:00,16.47,16.5,16.47,16.47,415062.9603231172,6.2977,6.3091,6.2977,6.2977,415062.9603
2012-05-31 12:05:00,16.47,16.51,16.47,16.5,507246.37681159424,6.2977,6.3129,6.2977,6.3091,507246.3768
2012-05-31 12:10:00,16.5,16.52,16.49,16.52,510097.41031123785,6.3091,6.3168,6.3053,6.3168,510097.4103
2012-05-31 12:15:00,16.52,16.52,16.45,16.47,546685.6735566643,6.3168,6.3168,6.29,6.2977,546685.6736
2012-05-31 12:20:00,16.47,16.55,16.47,16.55,668567.3556664292,6.2977,6.3282,6.2977,6.3282,668567.3557
2012-05-31 12:25:00,16.55,16.56,16.52,16.52,677595.6284153005,6.3282,6.3321,6.3168,6.3168,677595.6284
2012-05-31 12:30:00,16.52,16.55,16.52,16.54,616060.8220479924,6.3168,6.3282,6.3168,6.3244,616060.822
2012-05-31 12:35:00,16.54,16.55,16.51,16.52,367783.3214540271,6.3244,6.3282,6.3129,6.3168,367783.3215
2012-05-31 12:40:00,16.52,16.52,16.5,16.5,269897.8379662628,6.3168,6.3168,6.3091,6.3091,269897.838
2012-05-31 12:45:00,16.5,16.53,16.49,16.53,245901.6393442623,6.3091,6.3206,6.3053,6.3206,245901.6393
2012-05-31 12:50:00,16.53,16.55,16.52,16.53,326918.5079591352,6.3206,6.3282,6.3168,6.3206,326918.508
2012-05-31 12:55:00,16.53,16.55,16.52,16.52,239724.40009503445,6.3206,6.3282,6.3168,6.3168,239724.4001
2012-05-31 13:00:00,16.52,16.55,16.51,16.55,297695.4145877881,6.3168,6.3282,6.3129,6.3282,297695.4146
2012-05-31 13:05:00,16.55,16.61,16.54,16.58,525540.5084343074,6.3282,6.3512,6.3244,6.3397,525540.5084
2012-05-31 13:10:00,16.58,16.59,16.57,16.58,313138.51271085767,6.3397,6.3435,6.3359,6.3397,313138.5127
2012-05-31 13:15:00,16.58,16.6,16.58,16.59,298645.7590876693,6.3397,6.3474,6.3397,6.3435,298645.7591
2012-05-31 13:20:00,16.59,16.6,16.52,16.52,365407.4602043241,6.3435,6.3474,6.3168,6.3168,365407.4602
2012-05-31 13:25:00,16.53,16.54,16.52,16.52,168686.14872891424,6.3206,6.3244,6.3168,6.3168,168686.1487
2012-05-31 13:30:00,16.52,16.52,16.5,16.5,226181.99097172727,6.3168,6.3168,6.3091,6.3091,226181.991
2012-05-31 13:35:00,16.5,16.5,16.44,16.45,254217.1537182229,6.3091,6.3091,6.2862,6.29,254217.1537
2012-05-31 13:40:00,16.45,16.45,16.41,16.42,423853.6469470183,6.29,6.29,6.2747,6.2785,423853.6469
2012-05-31 13:45:00,16.42,16.44,16.39,16.39,354953.6707056308,6.2785,6.2862,6.2671,6.2671,354953.6707
2012-05-31 13:50:00,16.39,16.4,16.34,16.36,453551.912568306,6.2671,6.2709,6.2479,6.2556,453551.9126
2012-05-31 13:55:00,16.36,16.39,16.35,16.39,722261.8199097173,6.2556,6.2671,6.2518,6.2671,722261.8199
2012-05-31 14:00:00,16.39,16.45,16.37,16.44,697552.8629128059,6.2671,6.29,6.2594,6.2862,697552.8629
2012-05-31 14:05:00,16.44,16.45,16.41,16.41,449275.3623188406,6.2862,6.29,6.2747,6.2747,449275.3623
2012-05-31 14:10:00,16.41,16.43,16.4,16.4,447612.25944404845,6.2747,6.2824,6.2709,6.2709,447612.2594
2012-05-31 14:15:00,16.4,16.42,16.39,16.4,423378.4746970777,6.2709,6.2785,6.2671,6.2709,423378.4747
2012-05-31 14:20:00,16.39,16.4,16.37,16.39,275362.3188405797,6.2671,6.2709,6.2594,6.2671,275362.3188
2012-05-31 14:25:00,16.39,16.45,16.39,16.41,471133.28581610834,6.2671,6.29,6.2671,6.2747,471133.2858
2012-05-31 14:30:00,16.41,16.44,16.4,16.43,479923.97244000953,6.2747,6.2862,6.2709,6.2824,479923.9724
2012-05-31 14:35:00,16.43,16.44,16.42,16.43,415300.5464480874,6.2824,6.2862,6.2785,6.2824,415300.5464
2012-05-31 14:40:00,16.43,16.44,16.42,16.44,297695.4145877881,6.2824,6.2862,6.2785,6.2862,297695.4146
2012-05-31 14:45:00,16.44,16.44,16.41,16.42,196483.72535043955,6.2862,6.2862,6.2747,6.2785,196483.7254
2012-05-31 14:50:00,16.42,16.43,16.39,16.42,233071.988595866,6.2785,6.2824,6.2671,6.2785,233071.9886
2012-05-31 14:55:00,16.42,16.47,16.42,16.46,648847.707293894,6.2785,6.2977,6.2785,6.2938,648847.7073
2012-05-31 15:00:00,16.46,16.46,16.43,16.44,449512.9484438109,6.2938,6.2938,6.2824,6.2862,449512.9484
2012-05-31 15:05:00,16.44,16.47,16.44,16.46,652649.0852934188,6.2862,6.2977,6.2862,6.2938,652649.0853
2012-05-31 15:10:00,16.46,16.5,16.46,16.47,681872.178664766,6.2938,6.3091,6.2938,6.2977,681872.1787
2012-05-31 15:15:00,16.47,16.48,16.46,16.46,359942.9793300072,6.2977,6.3015,6.2938,6.2938,359942.9793
2012-05-31 15:20:00,16.46,16.47,16.45,16.47,525302.9223093372,6.2938,6.2977,6.29,6.2977,525302.9223
2012-05-31 15:25:00,16.47,16.55,16.47,16.54,910905.2031361368,6.2977,6.3282,6.2977,6.3244,910905.2031
2012-05-31 15:30:00,16.54,16.55,16.52,16.54,587075.3148016155,6.3244,6.3282,6.3168,6.3244,587075.3148
2012-05-31 15:35:00,16.55,16.58,16.54,16.57,938465.193632692,6.3282,6.3397,6.3244,6.3359,938465.1936
2012-05-31 15:40:00,16.58,16.58,16.51,16.52,506058.4461867427,6.3397,6.3397,6.3129,6.3168,506058.4462
2012-05-31 15:45:00,16.52,16.53,16.48,16.5,693513.8987883108,6.3168,6.3206,6.3015,6.3091,693513.8988
2012-05-31 15:50:00,16.5,16.54,16.5,16.51,1278688.524590164,6.3091,6.3244,6.3091,6.3129,1278688.5246
2012-05-31 15:55:00,16.51,16.53,16.49,16.49,1835352.8153955808,6.3129,6.3206,6.3053,6.3053,1835352.8154
2012-06-01 09:30:00,16.14,16.24,15.99,16.23,1061772.3924922785,6.1715,6.2097,6.1141,6.2059,1061772.3925
2012-06-01 09:35:00,16.24,16.29,16.17,16.23,1205511.998099311,6.2097,6.2288,6.1829,6.2059,1205511.9981
2012-06-01 09:40:00,16.22,16.24,16.19,16.21,681872.178664766,6.2021,6.2097,6.1906,6.1982,681872.1787
2012-06-01 09:45:00,16.21,16.23,16.18,16.23,772154.9061534806,6.1982,6.2059,6.1868,6.2059,772154.9062
2012-06-01 09:50:00,16.23,16.32,16.2,16.23,860299.3585174626,6.2059,6.2403,6.1944,6.2059,860299.3585
2012-06-01 09:55:00,16.23,16.27,16.2,16.25,581135.6616773581,6.2059,6.2212,6.1944,6.2135,581135.6617
2012-06-01 10:00:00,16.25,16.35,16.22,16.35,687811.8317890236,6.2135,6.2518,6.2021,6.2518,687811.8318
2012-06-01 10:05:00,16.35,16.42,16.34,16.42,914706.5811356616,6.2518,6.2785,6.2479,6.2785,914706.5811
2012-06-01 10:10:00,16.42,16.43,16.31,16.32,696602.5184129247,6.2785,6.2824,6.2365,6.2403,696602.5184
2012-06-01 10:15:00,16.32,16.33,16.26,16.27,559277.7381800903,6.2403,6.2441,6.2174,6.2212,559277.7382
2012-06-01 10:20:00,16.27,16.28,16.21,16.25,453551.912568306,6.2212,6.225,6.1982,6.2135,453551.9126
2012-06-01 10:25:00,16.25,16.27,16.24,16.26,480636.7308149205,6.2135,6.2212,6.2097,6.2174,480636.7308
2012-06-01 10:30:00,16.26,16.27,16.23,16.25,641720.123544785,6.2174,6.2212,6.2059,6.2135,641720.1235
2012-06-01 10:35:00,16.26,16.26,16.21,16.23,359942.9793300072,6.2174,6.2174,6.1982,6.2059,359942.9793
2012-06-01 10:40:00,16.23,16.27,16.22,16.27,495842.2428130197,6.2059,6.2212,6.2021,6.2212,495842.2428
2012-06-01 10:45:00,16.27,16.31,16.26,16.3,237823.71109527204,6.2212,6.2365,6.2174,6.2327,237823.7111
2012-06-01 10:50:00,16.3,16.3,16.27,16.27,324067.47445949155,6.2327,6.2327,6.2212,6.2212,324067.4745
2012-06-01 10:55:00,16.27,16.31,16.26,16.27,1191019.2444761223,6.2212,6.2365,6.2174,6.2212,1191019.2445
2012-06-01 11:00:00,16.28,16.28,16.25,16.28,612259.4440484676,6.225,6.225,6.2135,6.225,612259.444
2012-06-01 11:05:00,16.28,16.3,16.24,16.24,415538.1325730577,6.225,6.2327,6.2097,6.2097,415538.1326
2012-06-01 11:10:00,16.23,16.26,16.22,16.24,626514.6115466857,6.2059,6.2174,6.2021,6.2097,626514.6115
2012-06-01 11:15:00,16.24,16.26,16.22,16.23,766690.4252791638,6.2097,6.2174,6.2021,6.2059,766690.4253
2012-06-01 11:20:00,16.23,16.28,16.23,16.25,670943.2169161321,6.2059,6.225,6.2059,6.2135,670943.2169
2012-06-01 11:25:00,16.25,16.32,16.25,16.29,542646.7094321692,6.2135,6.2403,6.2135,6.2288,542646.7094
2012-06-01 11:30:00,16.29,16.31,16.26,16.3,532192.9199334759,6.2288,6.2365,6.2174,6.2327,532192.9199
2012-06-01 11:35:00,16.3,16.34,16.29,16.29,492516.03706343553,6.2327,6.2479,6.2288,6.2288,492516.0371
2012-06-01 11:40:00,16.29,16.35,16.29,16.34,396768.8287004039,6.2288,6.2518,6.2288,6.2479,396768.8287
2012-06-01 11:45:00,16.35,16.35,16.28,16.3,371822.2855785223,6.2518,6.2518,6.225,6.2327,371822.2856
2012-06-01 11:50:00,16.31,16.34,16.3,16.34,284628.1777144215,6.2365,6.2479,6.2327,6.2479,284628.1777
2012-06-01 11:55:00,16.34,16.36,16.32,16.36,818959.3727726301,6.2479,6.2556,6.2403,6.2556,818959.3728
2012-06-01 12:00:00,16.36,16.36,16.32,16.34,345925.3979567593,6.2556,6.2556,6.2403,6.2479,345925.398
2012-06-01 12:05:00,16.34,16.35,16.31,16.31,323354.7160845807,6.2479,6.2518,6.2365,6.2365,323354.7161
2012-06-01 12:10:00,16.32,16.35,16.31,16.34,237348.53884533144,6.2403,6.2518,6.2365,6.2479,237348.5388
2012-06-01 12:15:00,16.34,16.35,16.31,16.31,239724.40009503445,6.2479,6.2518,6.2365,6.2365,239724.4001
2012-06-01 12:20:00,16.31,16.32,16.29,16.31,304822.9983368971,6.2365,6.2403,6.2288,6.2365,304822.9983
2012-06-01 12:25:00,16.31,16.34,16.29,16.34,462817.7714421478,6.2365,6.2479,6.2288,6.2479,462817.7714
2012-06-01 12:30:00,16.34,16.34,16.32,16.32,671893.5614160133,6.2479,6.2479,6.2403,6.2403,671893.5614
2012-06-01 12:35:00,16.32,16.33,16.29,16.3,207175.10097410312,6.2403,6.2441,6.2288,6.2327,207175.101
2012-06-01 12:40:00,16.3,16.34,16.3,16.31,214302.68472321212,6.2327,6.2479,6.2327,6.2365,214302.6847
2012-06-01 12:45:00,16.31,16.34,16.3,16.33,205036.8258493704,6.2365,6.2479,6.2327,6.2441,205036.8258
2012-06-01 12:50:00,16.33,16.33,16.3,16.31,133760.9883582799,6.2441,6.2441,6.2327,6.2365,133760.9884
2012-06-01 12:55:00,16.31,16.32,16.29,16.29,275837.49109052034,6.2365,6.2403,6.2288,6.2288,275837.4911
2012-06-01 13:00:00,16.29,16.31,16.28,16.29,866001.4255167498,6.2288,6.2365,6.225,6.2288,866001.4255
2012-06-01 13:05:00,16.29,16.3,16.27,16.27,523164.6471846044,6.2288,6.2327,6.2212,6.2212,523164.6472
2012-06-01 13:10:00,16.27,16.31,16.27,16.3,190544.072226182,6.2212,6.2365,6.2212,6.2327,190544.0722
2012-06-01 13:15:00,16.3,16.33,16.29,16.33,991684.4856260394,6.2327,6.2441,6.2288,6.2441,991684.4856
2012-06-01 13:20:00,16.33,16.36,16.32,16.35,578997.3865526253,6.2441,6.2556,6.2403,6.2518,578997.3866
2012-06-01 13:25:00,16.35,16.35,16.3,16.31,489902.5896887622,6.2518,6.2518,6.2327,6.2365,489902.5897
2012-06-01 13:30:00,16.31,16.32,16.29,16.3,398194.3454502257,6.2365,6.2403,6.2288,6.2327,398194.3455
2012-06-01 13:35:00,16.3,16.31,16.29,16.29,426704.680446662,6.2327,6.2365,6.2288,6.2288,426704.6804
2012-06-01 13:40:00,16.29,16.31,16.28,16.31,631741.5062960323,6.2288,6.2365,6.225,6.2365,631741.5063
2012-06-01 13:45:00,16.3,16.3,16.28,16.29,300308.8619624614,6.2327,6.2327,6.225,6.2288,300308.862
2012-06-01 13:50:00,16.29,16.3,16.28,16.3,341648.8477072939,6.2288,6.2327,6.225,6.2327,341648.8477
2012-06-01 13:55:00,16.29,16.31,16.28,16.31,328344.024708957,6.2288,6.2365,6.225,6.2365,328344.0247
2012-06-01 14:00:00,16.31,16.31,16.26,16.27,717747.6835352816,6.2365,6.2365,6.2174,6.2212,717747.6835
2012-06-01 14:05:00,16.27,16.3,16.26,16.28,435495.3670705631,6.2212,6.2327,6.2174,6.225,435495.3671
2012-06-01 14:10:00,16.28,16.29,16.26,16.28,479211.2140650986,6.225,6.2288,6.2174,6.225,479211.2141
2012-06-01 14:15:00,16.28,16.29,16.27,16.28,448562.60394392966,6.225,6.2288,6.2212,6.225,448562.6039
2012-06-01 14:20:00,16.28,16.34,16.28,16.34,476360.180565455,6.225,6.2479,6.225,6.2479,476360.1806
2012-06-01 14:25:00,16.33,16.34,16.28,16.29,345687.81183178903,6.2441,6.2479,6.225,6.2288,345687.8118
2012-06-01 14:30:00,16.29,16.34,16.28,16.33,354716.0845806605,6.2288,6.2479,6.225,6.2441,354716.0846
2012-06-01 14:35:00,16.33,16.34,16.31,16.34,262770.2542171537,6.2441,6.2479,6.2365,6.2479,262770.2542
2012-06-01 14:40:00,16.33,16.34,16.3,16.33,402946.0679496318,6.2441,6.2479,6.2327,6.2441,402946.0679
2012-06-01 14:45:00,16.33,16.34,16.3,16.32,605131.8602993585,6.2441,6.2479,6.2327,6.2403,605131.8603
2012-06-01 14:50:00,16.33,16.34,16.31,16.33,444998.8120693752,6.2441,6.2479,6.2365,6.2441,444998.8121
2012-06-01 14:55:00,16.33,16.33,16.31,16.31,495604.65668804944,6.2441,6.2441,6.2365,6.2365,495604.6567
2012-06-01 15:00:00,16.31,16.34,16.31,16.34,481111.903064861,6.2365,6.2479,6.2365,6.2479,481111.9031
2012-06-01 15:05:00,16.34,16.4,16.33,16.39,742456.6405321929,6.2479,6.2709,6.2441,6.2671,742456.6405
2012-06-01 15:10:00,16.39,16.42,16.34,16.34,548586.3625564267,6.2671,6.2785,6.2479,6.2479,548586.3626
2012-06-01 15:15:00,16.34,16.37,16.33,16.34,410548.8239486814,6.2479,6.2594,6.2441,6.2479,410548.8239
2012-06-01 15:20:00,16.34,16.36,16.33,16.34,484675.6949394156,6.2479,6.2556,6.2441,6.2479,484675.6949
2012-06-01 15:25:00,16.34,16.38,16.34,16.36,612972.2024233785,6.2479,6.2632,6.2479,6.2556,612972.2024
2012-06-01 15:30:00,16.36,16.39,16.32,16.36,679021.1451651223,6.2556,6.2671,6.2403,6.2556,679021.1452
2012-06-01 15:35:00,16.35,16.35,16.31,16.32,458303.6350677121,6.2518,6.2518,6.2365,6.2403,458303.6351
2012-06-01 15:40:00,16.31,16.34,16.31,16.32,541933.9510572583,6.2365,6.2479,6.2365,6.2403,541933.9511
2012-06-01 15:45:00,16.32,16.36,16.32,16.34,731290.0926585888,6.2403,6.2556,6.2403,6.2479,731290.0927
2012-06-01 15:50:00,16.34,16.37,16.33,16.36,702066.9992872416,6.2479,6.2594,6.2441,6.2556,702066.9993
2012-06-01 15:55:00,16.36,16.37,16.33,16.34,1717747.6835352816,6.2556,6.2594,6.2441,6.2479,1717747.6835
2012-06-04 09:30:00,16.4,16.52,16.35,16.5,541933.9510572583,6.2709,6.3168,6.2518,6.3091,541933.9511
2012-06-04 09:35:00,16.5,16.62,16.5,16.59,803041.1023996199,6.3091,6.355,6.3091,6.3435,803041.1024
2012-06-04 09:40:00,16.59,16.61,16.48,16.49,433832.26419577096,6.3435,6.3512,6.3015,6.3053,433832.2642
2012-06-04 09:45:00,16.49,16.5,16.41,16.44,985269.6602518412,6.3053,6.3091,6.2747,6.2862,985269.6603
2012-06-04 09:50:00,16.44,16.49,16.42,16.47,622713.2335471609,6.2862,6.3053,6.2785,6.2977,622713.2335
2012-06-04 09:55:00,16.47,16.5,16.42,16.49,758850.0831551438,6.2977,6.3091,6.2785,6.3053,758850.0832
2012-06-04 10:00:00,16.49,16.5,16.39,16.39,1061059.6341173677,6.3053,6.3091,6.2671,6.2671,1061059.6341
2012-06-04 10:05:00,16.39,16.42,16.35,16.42,1530767.4031836542,6.2671,6.2785,6.2518,6.2785,1530767.4032
2012-06-04 10:10:00,16.42,16.49,16.41,16.49,848657.6383939178,6.2785,6.3053,6.2747,6.3053,848657.6384
2012-06-04 10:15:00,16.49,16.51,16.45,16.5,665241.1499168449,6.3053,6.3129,6.29,6.3091,665241.1499
2012-06-04 10:20:00,16.51,16.52,16.43,16.43,358042.2903302447,6.3129,6.3168,6.2824,6.2824,358042.2903
2012-06-04 10:25:00,16.44,16.49,16.43,16.45,600617.7239249228,6.2862,6.3053,6.2824,6.29,600617.7239
2012-06-04 10:30:00,16.45,16.47,16.42,16.44,440722.2618199097,6.29,6.2977,6.2785,6.2862,440722.2618
2012-06-04 10:35:00,16.44,16.5,16.44,16.47,447374.67331907817,6.2862,6.3091,6.2862,6.2977,447374.6733
2012-06-04 10:40:00,16.47,16.52,16.47,16.47,310525.0653361844,6.2977,6.3168,6.2977,6.2977,310525.0653
2012-06-04 10:45:00,16.47,16.48,16.46,16.47,213827.5124732716,6.2977,6.3015,6.2938,6.2977,213827.5125
2012-06-04 10:50:00,16.47,16.53,16.47,16.51,466619.1494416726,6.2977,6.3206,6.2977,6.3129,466619.1494
2012-06-04 10:55:00,16.51,16.55,16.46,16.47,424803.9914468995,6.3129,6.3282,6.2938,6.2977,424803.9914
2012-06-04 11:00:00,16.47,16.5,16.46,16.48,200760.27559990497,6.2977,6.3091,6.2938,6.3015,200760.2756
2012-06-04 11:05:00,16.49,16.51,16.48,16.51,448562.60394392966,6.3053,6.3129,6.3015,6.3129,448562.6039
2012-06-04 11:10:00,16.51,16.53,16.5,16.52,291043.0030886196,6.3129,6.3206,6.3091,6.3168,291043.0031
2012-06-04 11:15:00,16.52,16.53,16.51,16.51,229508.19672131148,6.3168,6.3206,6.3129,6.3129,229508.1967
2012-06-04 11:20:00,16.51,16.53,16.51,16.51,310525.0653361844,6.3129,6.3206,6.3129,6.3129,310525.0653
2012-06-04 11:25:00,16.51,16.51,16.47,16.47,364694.7018294132,6.3129,6.3129,6.2977,6.2977,364694.7018
2012-06-04 11:30:00,16.47,16.51,16.47,16.49,332145.4027084818,6.2977,6.3129,6.2977,6.3053,332145.4027
2012-06-04 11:35:00,16.49,16.5,16.47,16.5,328819.19695889764,6.3053,6.3091,6.2977,6.3091,328819.197
2012-06-04 11:40:00,16.5,16.51,16.47,16.48,291993.3475885008,6.3091,6.3129,6.2977,6.3015,291993.3476
2012-06-04 11:45:00,16.48,16.5,16.47,16.47,349014.0175813733,6.3015,6.3091,6.2977,6.2977,349014.0176
2012-06-04 11:50:00,16.47,16.47,16.43,16.46,674982.1810406273,6.2977,6.2977,6.2824,6.2938,674982.181
2012-06-04 11:55:00,16.46,16.47,16.42,16.42,459966.7379425042,6.2938,6.2977,6.2785,6.2785,459966.7379
2012-06-04 12:00:00,16.42,16.47,16.42,16.44,309099.54858636257,6.2785,6.2977,6.2785,6.2862,309099.5486
2012-06-04 12:05:00,16.44,16.46,16.43,16.44,279163.69684010453,6.2862,6.2938,6.2824,6.2862,279163.6968
2012-06-04 12:10:00,16.44,16.45,16.41,16.42,522451.8888096935,6.2862,6.29,6.2747,6.2785,522451.8888
2012-06-04 12:15:00,16.42,16.43,16.4,16.42,229033.02447137088,6.2785,6.2824,6.2709,6.2785,229033.0245
2012-06-04 12:20:00,16.43,16.44,16.4,16.42,205511.998099311,6.2824,6.2862,6.2709,6.2785,205511.9981
2012-06-04 12:25:00,16.42,16.43,16.41,16.42,373722.9745782847,6.2785,6.2824,6.2747,6.2785,373722.9746
2012-06-04 12:30:00,16.41,16.42,16.39,16.42,303872.6538370159,6.2747,6.2785,6.2671,6.2785,303872.6538
2012-06-04 12:35:00,16.42,16.43,16.41,16.42,354003.3262057496,6.2785,6.2824,6.2747,6.2785,354003.3262
2012-06-04 12:40:00,16.42,16.44,16.42,16.43,190068.8999762414,6.2785,6.2862,6.2785,6.2824,190068.9
2012-06-04 12:45:00,16.43,16.44,16.42,16.43,141126.15823235924,6.2824,6.2862,6.2785,6.2824,141126.1582
2012-06-04 12:50:00,16.43,16.44,16.42,16.44,308386.79021145165,6.2824,6.2862,6.2785,6.2862,308386.7902
2012-06-04 12:55:00,16.44,16.46,16.44,16.44,410073.6516987408,6.2862,6.2938,6.2862,6.2862,410073.6517
2012-06-04 13:00:00,16.44,16.46,16.43,16.44,541458.7788073177,6.2862,6.2938,6.2824,6.2862,541458.7788
2012-06-04 13:05:00,16.45,16.45,16.38,16.39,411261.58232359233,6.29,6.29,6.2632,6.2671,411261.5823
2012-06-04 13:10:00,16.39,16.4,16.37,16.38,309099.54858636257,6.2671,6.2709,6.2594,6.2632,309099.5486
2012-06-04 13:15:00,16.38,16.42,16.38,16.39,907341.4112615824,6.2632,6.2785,6.2632,6.2671,907341.4113
2012-06-04 13:20:00,16.39,16.39,16.36,16.38,496317.4150629604,6.2671,6.2671,6.2556,6.2632,496317.4151
2012-06-04 13:25:00,16.37,16.38,16.35,16.36,344975.0534568781,6.2594,6.2632,6.2518,6.2556,344975.0535
2012-06-04 13:30:00,16.36,16.39,16.35,16.37,688762.1762889047,6.2556,6.2671,6.2518,6.2594,688762.1763
2012-06-04 13:35:00,16.37,16.42,16.36,16.42,893561.4160133048,6.2594,6.2785,6.2556,6.2785,893561.416
2012-06-04 13:40:00,16.41,16.41,16.38,16.4,361843.6683297696,6.2747,6.2747,6.2632,6.2709,361843.6683
2012-06-04 13:45:00,16.4,16.4,16.38,16.38,318127.82133523404,6.2709,6.2709,6.2632,6.2632,318127.8213
2012-06-04 13:50:00,16.38,16.39,16.35,16.37,559040.15205512,6.2632,6.2671,6.2518,6.2594,559040.1521
2012-06-04 13:55:00,16.36,16.39,16.35,16.38,1114516.5122356855,6.2556,6.2671,6.2518,6.2632,1114516.5122
2012-06-04 14:00:00,16.37,16.41,16.36,16.39,536707.0563079116,6.2594,6.2747,6.2556,6.2671,536707.0563
2012-06-04 14:05:00,16.39,16.39,16.36,16.37,727963.8869090045,6.2671,6.2671,6.2556,6.2594,727963.8869
2012-06-04 14:10:00,16.37,16.38,16.35,16.36,461392.254692326,6.2594,6.2632,6.2518,6.2556,461392.2547
2012-06-04 14:15:00,16.37,16.37,16.33,16.36,1009978.6172487529,6.2594,6.2594,6.2441,6.2556,1009978.6172
2012-06-04 14:20:00,16.36,16.38,16.35,16.38,338085.0558327394,6.2556,6.2632,6.2518,6.2632,338085.0558
2012-06-04 14:25:00,16.38,16.42,16.36,16.42,816583.5115229271,6.2632,6.2785,6.2556,6.2785,816583.5115
2012-06-04 14:30:00,16.42,16.42,16.39,16.42,1736754.5735329057,6.2785,6.2785,6.2671,6.2785,1736754.5735
2012-06-04 14:35:00,16.42,16.48,16.42,16.45,1220242.3378474698,6.2785,6.3015,6.2785,6.29,1220242.3378
2012-06-04 14:40:00,16.45,16.47,16.43,16.43,609883.5827987646,6.29,6.2977,6.2824,6.2824,609883.5828
2012-06-04 14:45:00,16.43,16.44,16.42,16.43,1133998.5744832505,6.2824,6.2862,6.2785,6.2824,1133998.5745
2012-06-04 14:50:00,16.42,16.44,16.41,16.44,322879.54383464006,6.2785,6.2862,6.2747,6.2862,322879.5438
2012-06-04 14:55:00,16.44,16.45,16.42,16.42,341173.6754573533,6.2862,6.29,6.2785,6.2785,341173.6755
2012-06-04 15:00:00,16.42,16.44,16.42,16.43,147303.39748158708,6.2785,6.2862,6.2785,6.2824,147303.3975
2012-06-04 15:05:00,16.43,16.43,16.41,16.41,467569.4939415538,6.2824,6.2824,6.2747,6.2747,467569.4939
2012-06-04 15:10:00,16.41,16.42,16.38,16.4,1059871.703492516,6.2747,6.2785,6.2632,6.2709,1059871.7035
2012-06-04 15:15:00,16.4,16.42,16.37,16.42,584699.4535519126,6.2709,6.2785,6.2594,6.2785,584699.4536
2012-06-04 15:20:00,16.42,16.42,16.38,16.4,376811.59420289856,6.2785,6.2785,6.2632,6.2709,376811.5942
2012-06-04 15:25:00,16.4,16.44,16.38,16.42,989071.038251366,6.2709,6.2862,6.2632,6.2785,989071.0383
2012-06-04 15:30:00,16.42,16.43,16.41,16.42,467331.9078165835,6.2785,6.2824,6.2747,6.2785,467331.9078
2012-06-04 15:35:00,16.42,16.43,16.39,16.43,265621.2877167973,6.2785,6.2824,6.2671,6.2824,265621.2877
2012-06-04 15:40:00,16.43,16.45,16.41,16.44,766690.4252791638,6.2824,6.29,6.2747,6.2862,766690.4253
2012-06-04 15:45:00,16.44,16.5,16.44,16.49,552387.7405559515,6.2862,6.3091,6.2862,6.3053,552387.7406
2012-06-04 15:50:00,16.49,16.53,16.47,16.52,972915.1817533856,6.3053,6.3206,6.2977,6.3168,972915.1818
2012-06-04 15:55:00,16.52,16.53,16.48,16.49,1457353.290567831,6.3168,6.3206,6.3015,6.3053,1457353.2906
2012-06-05 09:30:00,16.44,16.5,16.38,16.49,246851.9838441435,6.2862,6.3091,6.2632,6.3053,246851.9838
2012-06-05 09:35:00,16.49,16.52,16.47,16.52,181990.9717272512,6.3053,6.3168,6.2977,6.3168,181990.9717
2012-06-05 09:40:00,16.51,16.51,16.46,16.48,240674.74459491565,6.3129,6.3129,6.2938,6.3015,240674.7446
2012-06-05 09:45:00,16.47,16.53,16.47,16.5,148491.3281064386,6.2977,6.3206,6.2977,6.3091,148491.3281
2012-06-05 09:50:00,16.51,16.55,16.5,16.54,527678.7835590402,6.3129,6.3282,6.3091,6.3244,527678.7836
2012-06-05 09:55:00,16.55,16.58,16.53,16.55,519363.2691850796,6.3282,6.3397,6.3206,6.3282,519363.2692
2012-06-05 10:00:00,16.56,16.65,16.55,16.6,492991.2093133761,6.3321,6.3665,6.3282,6.3474,492991.2093
2012-06-05 10:05:00,16.6,16.66,16.6,16.63,785934.9014017582,6.3474,6.3703,6.3474,6.3588,785934.9014
2012-06-05 10:10:00,16.63,16.65,16.63,16.65,440247.0895699691,6.3588,6.3665,6.3588,6.3665,440247.0896
2012-06-05 10:15:00,16.65,16.7,16.61,16.61,416488.4770729389,6.3665,6.3856,6.3512,6.3512,416488.4771
2012-06-05 10:20:00,16.61,16.71,16.6,16.69,561178.4271798527,6.3512,6.3894,6.3474,6.3818,561178.4272
2012-06-05 10:25:00,16.69,16.71,16.64,16.66,215015.44309812307,6.3818,6.3894,6.3627,6.3703,215015.4431
2012-06-05 10:30:00,16.66,16.67,16.62,16.63,236160.60822047992,6.3703,6.3741,6.355,6.3588,236160.6082
2012-06-05 10:35:00,16.64,16.66,16.63,16.65,179139.93822760752,6.3627,6.3703,6.3588,6.3665,179139.9382
2012-06-05 10:40:00,16.65,16.65,16.62,16.63,416013.3048229984,6.3665,6.3665,6.355,6.3588,416013.3048
2012-06-05 10:45:00,16.63,16.64,16.58,16.59,249227.84509384647,6.3588,6.3627,6.3397,6.3435,249227.8451
2012-06-05 10:50:00,16.58,16.59,16.54,16.57,169636.49322879544,6.3397,6.3435,6.3244,6.3359,169636.4932
2012-06-05 10:55:00,16.58,16.59,16.52,16.56,394868.1397006415,6.3397,6.3435,6.3168,6.3321,394868.1397
2012-06-05 11:00:00,16.56,16.58,16.54,16.54,231171.2995961036,6.3321,6.3397,6.3244,6.3244,231171.2996
2012-06-05 11:05:00,16.54,16.57,16.53,16.56,128058.92135899264,6.3244,6.3359,6.3206,6.3321,128058.9214
2012-06-05 11:10:00,16.56,16.6,16.56,16.6,286053.6944642433,6.3321,6.3474,6.3321,6.3474,286053.6945
2012-06-05 11:15:00,16.6,16.61,16.58,16.61,111665.4787360418,6.3474,6.3512,6.3397,6.3512,111665.4787
2012-06-05 11:20:00,16.6,16.62,16.6,16.6,202660.96459966732,6.3474,6.355,6.3474,6.3474,202660.9646
2012-06-05 11:25:00,16.6,16.63,16.59,16.6,123069.6127346163,6.3474,6.3588,6.3435,6.3474,123069.6127
2012-06-05 11:30:00,16.6,16.63,16.6,16.6,95747.2083630316,6.3474,6.3588,6.3474,6.3474,95747.2084
2012-06-05 11:35:00,16.59,16.6,16.52,16.53,178427.1798526966,6.3435,6.3474,6.3168,6.3206,178427.1799
2012-06-05 11:40:00,16.53,16.55,16.52,16.55,556664.290805417,6.3206,6.3282,6.3168,6.3282,556664.2908
2012-06-05 11:45:00,16.55,16.56,16.55,16.56,120693.75148491329,6.3282,6.3321,6.3282,6.3321,120693.7515
2012-06-05 11:50:00,16.55,16.56,16.52,16.54,164172.0123544785,6.3282,6.3321,6.3168,6.3244,164172.0124
2012-06-05 11:55:00,16.54,16.55,16.53,16.54,258018.53171774768,6.3244,6.3282,6.3206,6.3244,258018.5317
2012-06-05 12:00:00,16.54,16.57,16.53,16.56,458778.8073176527,6.3244,6.3359,6.3206,6.3321,458778.8073
2012-06-05 12:05:00,16.56,16.59,16.56,16.58,156331.67023045855,6.3321,6.3435,6.3321,6.3397,156331.6702
2012-06-05 12:10:00,16.58,16.6,16.56,16.58,276312.6633404609,6.3397,6.3474,6.3321,6.3397,276312.6633
2012-06-05 12:15:00,16.58,16.58,16.54,16.55,127108.57685911145,6.3397,6.3397,6.3244,6.3282,127108.5769
2012-06-05 12:20:00,16.55,16.57,16.53,16.56,233071.988595866,6.3282,6.3359,6.3206,6.3321,233071.9886
2012-06-05 12:25:00,16.56,16.57,16.55,16.57,153718.22285578522,6.3321,6.3359,6.3282,6.3359,153718.2229
2012-06-05 12:30:00,16.56,16.63,16.56,16.61,286053.6944642433,6.3321,6.3588,6.3321,6.3512,286053.6945
2012-06-05 12:35:00,16.6,16.6,16.58,16.58,129484.43810881444,6.3474,6.3474,6.3397,6.3397,129484.4381
2012-06-05 12:40:00,16.58,16.59,16.56,16.57,102637.20598717035,6.3397,6.3435,6.3321,6.3359,102637.206
2012-06-05 12:45:00,16.58,16.6,16.56,16.56,134236.1606082205,6.3397,6.3474,6.3321,6.3321,134236.1606
2012-06-05 12:50:00,16.56,16.58,16.55,16.55,133048.22998336898,6.3321,6.3397,6.3282,6.3282,133048.23
2012-06-05 12:55:00,16.55,16.58,16.55,16.57,54644.8087431694,6.3282,6.3397,6.3282,6.3359,54644.8087
2012-06-05 13:00:00,16.57,16.59,16.55,16.58,349489.18983131385,6.3359,6.3435,6.3282,6.3397,349489.1898
2012-06-05 13:05:00,16.59,16.6,16.58,16.59,192207.1751009741,6.3435,6.3474,6.3397,6.3435,192207.1751
2012-06-05 13:10:00,16.58,16.63,16.58,16.62,154668.56735566643,6.3397,6.3588,6.3397,6.355,154668.5674
2012-06-05 13:15:00,16.62,16.64,16.6,16.64,372059.8717034925,6.355,6.3627,6.3474,6.3627,372059.8717
2012-06-05 13:20:00,16.64,16.69,16.63,16.67,372772.63007840345,6.3627,6.3818,6.3588,6.3741,372772.6301
2012-06-05 13:25:00,16.67,16.68,16.63,16.64,184129.24685198383,6.3741,6.378,6.3588,6.3627,184129.2469
2012-06-05 13:30:00,16.64,16.65,16.63,16.65,154430.98123069614,6.3627,6.3665,6.3588,6.3665,154430.9812
2012-06-05 13:35:00,16.65,16.65,16.63,16.64,154193.39510572582,6.3665,6.3665,6.3588,6.3627,154193.3951
2012-06-05 13:40:00,16.64,16.66,16.63,16.65,171774.76835352817,6.3627,6.3703,6.3588,6.3665,171774.7684
2012-06-05 13:45:00,16.65,16.66,16.64,16.65,176764.0769779045,6.3665,6.3703,6.3627,6.3665,176764.077
2012-06-05 13:50:00,16.65,16.66,16.62,16.65,146115.46685673558,6.3665,6.3703,6.355,6.3665,146115.4669
2012-06-05 13:55:00,16.65,16.65,16.63,16.65,98123.06961273462,6.3665,6.3665,6.3588,6.3665,98123.0696
2012-06-05 14:00:00,16.65,16.65,16.63,16.63,148728.91423140888,6.3665,6.3665,6.3588,6.3588,148728.9142
2012-06-05 14:05:00,16.63,16.69,16.63,16.68,286766.4528391542,6.3588,6.3818,6.3588,6.378,286766.4528
2012-06-05 14:10:00,16.68,16.73,16.67,16.73,351627.46495604655,6.378,6.3971,6.3741,6.3971,351627.465
2012-06-05 14:15:00,16.73,16.73,16.72,16.72,278926.11071513424,6.3971,6.3971,6.3932,6.3932,278926.1107
2012-06-05 14:20:00,16.73,16.73,16.66,16.67,201710.62009978617,6.3971,6.3971,6.3703,6.3741,201710.6201
2012-06-05 14:25:00,16.67,16.68,16.64,16.64,299120.9313376099,6.3741,6.378,6.3627,6.3627,299120.9313
2012-06-05 14:30:00,16.64,16.66,16.63,16.65,290567.83083867904,6.3627,6.3703,6.3588,6.3665,290567.8308
2012-06-05 14:35:00,16.66,16.66,16.63,16.63,271560.9408410549,6.3703,6.3703,6.3588,6.3588,271560.9408
2012-06-05 14:40:00,16.63,16.67,16.63,16.64,310762.6514611547,6.3588,6.3741,6.3588,6.3627,310762.6515
2012-06-05 14:45:00,16.64,16.67,16.64,16.67,295319.55333808507,6.3627,6.3741,6.3627,6.3741,295319.5533
2012-06-05 14:50:00,16.67,16.67,16.65,16.66,181753.3856022808,6.3741,6.3741,6.3665,6.3703,181753.3856
2012-06-05 14:55:00,16.66,16.69,16.66,16.68,291755.76146353054,6.3703,6.3818,6.3703,6.378,291755.7615
2012-06-05 15:00:00,16.68,16.72,16.68,16.71,371584.6994535519,6.378,6.3932,6.378,6.3894,371584.6995
2012-06-05 15:05:00,16.7,16.71,16.68,16.69,389166.0727013543,6.3856,6.3894,6.378,6.3818,389166.0727
2012-06-05 15:10:00,16.69,16.7,16.66,16.68,199334.7588500832,6.3818,6.3856,6.3703,6.378,199334.7589
2012-06-05 15:15:00,16.68,16.72,16.67,16.71,279163.69684010453,6.378,6.3932,6.3741,6.3894,279163.6968
2012-06-05 15:20:00,16.71,16.73,16.7,16.72,296982.6562128772,6.3894,6.3971,6.3856,6.3932,296982.6562
2012-06-05 15:25:00,16.72,16.74,16.7,16.71,280826.79971489665,6.3932,6.4009,6.3856,6.3894,280826.7997
2012-06-05 15:30:00,16.71,16.74,16.7,16.74,339035.4003326206,6.3894,6.4009,6.3856,6.4009,339035.4003
2012-06-05 15:35:00,16.74,16.76,16.73,16.76,378712.28320266097,6.4009,6.4085,6.3971,6.4085,378712.2832
2012-06-05 15:40:00,16.76,16.77,16.73,16.73,339272.9864575909,6.4085,6.4124,6.3971,6.3971,339272.9865
2012-06-05 15:45:00,16.73,16.73,16.71,16.73,381088.144452364,6.3971,6.3971,6.3894,6.3971,381088.1445
2012-06-05 15:50:00,16.73,16.76,16.73,16.76,631266.3340460918,6.3971,6.4085,6.3971,6.4085,631266.334
2012-06-05 15:55:00,16.76,16.76,16.72,16.72,1056070.3254929911,6.4085,6.4085,6.3932,6.3932,1056070.3255
2012-06-06 09:30:00,16.84,17.0,16.82,16.89,631266.3340460918,6.4391,6.5003,6.4315,6.4583,631266.334
2012-06-06 09:35:00,16.89,17.0,16.86,16.98,530054.6448087431,6.4583,6.5003,6.4468,6.4927,530054.6448
2012-06-06 09:40:00,16.98,17.03,16.97,17.0,538132.5730577335,6.4927,6.5118,6.4888,6.5003,538132.5731
2012-06-06 09:45:00,17.01,17.04,16.99,16.99,455215.01544309815,6.5041,6.5156,6.4965,6.4965,455215.0154
2012-06-06 09:50:00,17.0,17.01,16.99,17.01,276550.2494654312,6.5003,6.5041,6.4965,6.5041,276550.2495
2012-06-06 09:55:00,17.01,17.05,17.0,17.05,520788.7859349014,6.5041,6.5194,6.5003,6.5194,520788.7859
2012-06-06 10:00:00,17.05,17.08,17.04,17.05,482299.8336897125,6.5194,6.5309,6.5156,6.5194,482299.8337
2012-06-06 10:05:00,17.05,17.09,17.04,17.07,373485.3884533143,6.5194,6.5347,6.5156,6.5271,373485.3885
2012-06-06 10:10:00,17.07,17.08,17.04,17.05,511760.51318603,6.5271,6.5309,6.5156,6.5194,511760.5132
2012-06-06 10:15:00,17.04,17.05,17.02,17.04,624138.7502969827,6.5156,6.5194,6.508,6.5156,624138.7503
2012-06-06 10:20:00,17.04,17.04,17.01,17.04,564267.0468044666,6.5156,6.5156,6.5041,6.5156,564267.0468
2012-06-06 10:25:00,17.04,17.05,17.03,17.05,530529.8170586838,6.5156,6.5194,6.5118,6.5194,530529.8171
2012-06-06 10:30:00,17.04,17.08,17.04,17.08,365169.87407935376,6.5156,6.5309,6.5156,6.5309,365169.8741
2012-06-06 10:35:00,17.08,17.16,17.07,17.16,668092.1834164885,6.5309,6.5615,6.5271,6.5615,668092.1834
2012-06-06 10:40:00,17.16,17.16,17.11,17.12,531955.3338085056,6.5615,6.5615,6.5424,6.5462,531955.3338
2012-06-06 10:45:00,17.12,17.14,17.11,17.14,438108.8144452364,6.5462,6.5538,6.5424,6.5538,438108.8144
2012-06-06 10:50:00,17.14,17.17,17.14,17.16,433357.0919458304,6.5538,6.5653,6.5538,6.5615,433357.0919
2012-06-06 10:55:00,17.16,17.18,17.13,17.13,325492.9912093134,6.5615,6.5691,6.55,6.55,325492.9912
2012-06-06 11:00:00,17.13,17.14,17.09,17.09,414112.615823236,6.55,6.5538,6.5347,6.5347,414112.6158
2012-06-06 11:05:00,17.09,17.11,17.09,17.11,253979.5675932525,6.5347,6.5424,6.5347,6.5424,253979.5676
2012-06-06 11:10:00,17.11,17.15,17.11,17.14,435970.5393205037,6.5424,6.5577,6.5424,6.5538,435970.5393
2012-06-06 11:15:00,17.13,17.14,17.12,17.13,162508.90947968638,6.55,6.5538,6.5462,6.55,162508.9095
2012-06-06 11:20:00,17.13,17.15,17.12,17.15,284628.1777144215,6.55,6.5577,6.5462,6.5577,284628.1777
2012-06-06 11:25:00,17.15,17.19,17.15,17.19,308624.37633642193,6.5577,6.573,6.5577,6.573,308624.3763
2012-06-06 11:30:00,17.19,17.2,17.18,17.19,387027.7975766215,6.573,6.5768,6.5691,6.573,387027.7976
2012-06-06 11:35:00,17.19,17.19,17.16,17.18,369446.4243288192,6.573,6.573,6.5615,6.5691,369446.4243
2012-06-06 11:40:00,17.18,17.18,17.14,17.15,431456.402946068,6.5691,6.5691,6.5538,6.5577,431456.4029
2012-06-06 11:45:00,17.14,17.16,17.14,17.14,213827.5124732716,6.5538,6.5615,6.5538,6.5538,213827.5125
2012-06-06 11:50:00,17.14,17.15,17.13,17.13,145640.29460679495,6.5538,6.5577,6.55,6.55,145640.2946
2012-06-06 11:55:00,17.13,17.14,17.12,17.14,130909.95485863628,6.55,6.5538,6.5462,6.5538,130909.9549
2012-06-06 12:00:00,17.14,17.16,17.14,17.16,120931.3376098836,6.5538,6.5615,6.5538,6.5615,120931.3376
2012-06-06 12:05:00,17.16,17.17,17.14,17.17,110477.5481111903,6.5615,6.5653,6.5538,6.5653,110477.5481
2012-06-06 12:10:00,17.17,17.18,17.16,17.18,151579.9477310525,6.5653,6.5691,6.5615,6.5691,151579.9477
2012-06-06 12:15:00,17.18,17.19,17.17,17.17,184366.8329769541,6.5691,6.573,6.5653,6.5653,184366.833
2012-06-06 12:20:00,17.17,17.19,17.16,17.17,204086.4813494892,6.5653,6.573,6.5615,6.5653,204086.4813
2012-06-06 12:25:00,17.17,17.19,17.16,17.18,137087.1941078641,6.5653,6.573,6.5615,6.5691,137087.1941
2012-06-06 12:30:00,17.18,17.19,17.16,17.19,86243.76336421953,6.5691,6.573,6.5615,6.573,86243.7634
2012-06-06 12:35:00,17.19,17.19,17.18,17.18,105250.65336184368,6.573,6.573,6.5691,6.5691,105250.6534
2012-06-06 12:40:00,17.19,17.21,17.18,17.19,316939.89071038255,6.573,6.5806,6.5691,6.573,316939.8907
2012-06-06 12:45:00,17.19,17.22,17.19,17.22,148491.3281064386,6.573,6.5844,6.573,6.5844,148491.3281
2012-06-06 12:50:00,17.21,17.22,17.21,17.22,107388.9284865764,6.5806,6.5844,6.5806,6.5844,107388.9285
2012-06-06 12:55:00,17.22,17.22,17.19,17.2,127583.74910905203,6.5844,6.5844,6.573,6.5768,127583.7491
2012-06-06 13:00:00,17.2,17.2,17.18,17.18,72226.18199097173,6.5768,6.5768,6.5691,6.5691,72226.182
2012-06-06 13:05:00,17.18,17.2,17.18,17.2,95509.6222380613,6.5691,6.5768,6.5691,6.5768,95509.6222
2012-06-06 13:10:00,17.19,17.2,17.18,17.2,96222.3806129722,6.573,6.5768,6.5691,6.5768,96222.3806
2012-06-06 13:15:00,17.2,17.2,17.16,17.17,201710.62009978617,6.5768,6.5768,6.5615,6.5653,201710.6201
2012-06-06 13:20:00,17.16,17.17,17.15,17.15,256355.4288429556,6.5615,6.5653,6.5577,6.5577,256355.4288
2012-06-06 13:25:00,17.14,17.16,17.14,17.16,131147.54098360657,6.5538,6.5615,6.5538,6.5615,131147.541
2012-06-06 13:30:00,17.16,17.17,17.15,17.15,133523.40223330958,6.5615,6.5653,6.5577,6.5577,133523.4022
2012-06-06 13:35:00,17.16,17.16,17.15,17.15,236873.36659539083,6.5615,6.5615,6.5577,6.5577,236873.3666
2012-06-06 13:40:00,17.16,17.16,17.14,17.15,188168.21097647896,6.5615,6.5615,6.5538,6.5577,188168.211
2012-06-06 13:45:00,17.15,17.17,17.15,17.16,105963.41173675456,6.5577,6.5653,6.5577,6.5615,105963.4117
2012-06-06 13:50:00,17.16,17.16,17.15,17.15,108814.4452363982,6.5615,6.5615,6.5577,6.5577,108814.4452
2012-06-06 13:55:00,17.15,17.16,17.13,17.13,139463.05535756712,6.5577,6.5615,6.55,6.55,139463.0554
2012-06-06 14:00:00,17.13,17.16,17.13,17.15,182703.73010216205,6.55,6.5615,6.55,6.5577,182703.7301
2012-06-06 14:05:00,17.14,17.15,17.14,17.14,164647.1846044191,6.5538,6.5577,6.5538,6.5538,164647.1846
2012-06-06 14:10:00,17.14,17.14,17.11,17.11,332382.9888334521,6.5538,6.5538,6.5424,6.5424,332382.9888
2012-06-06 14:15:00,17.11,17.14,17.11,17.14,215490.61534806367,6.5424,6.5538,6.5424,6.5538,215490.6153
2012-06-06 14:20:00,17.13,17.14,17.12,17.13,142551.67498218105,6.55,6.5538,6.5462,6.55,142551.675
2012-06-06 14:25:00,17.13,17.16,17.12,17.16,133523.40223330958,6.55,6.5615,6.5462,6.5615,133523.4022
2012-06-06 14:30:00,17.16,17.19,17.16,17.19,138037.53860774531,6.5615,6.573,6.5615,6.573,138037.5386
2012-06-06 14:35:00,17.18,17.19,17.17,17.19,94084.10548823948,6.5691,6.573,6.5653,6.573,94084.1055
2012-06-06 14:40:00,17.19,17.2,17.18,17.19,131622.71323354717,6.573,6.5768,6.5691,6.573,131622.7132
2012-06-06 14:45:00,17.19,17.2,17.18,17.19,141126.15823235924,6.573,6.5768,6.5691,6.573,141126.1582
2012-06-06 14:50:00,17.19,17.19,17.16,17.17,211451.6512235685,6.573,6.573,6.5615,6.5653,211451.6512
2012-06-06 14:55:00,17.18,17.2,17.17,17.18,135661.6773580423,6.5691,6.5768,6.5653,6.5691,135661.6774
2012-06-06 15:00:00,17.18,17.21,17.17,17.2,148728.91423140888,6.5691,6.5806,6.5653,6.5768,148728.9142
2012-06-06 15:05:00,17.2,17.2,17.18,17.2,142076.50273224045,6.5768,6.5768,6.5691,6.5768,142076.5027
2012-06-06 15:10:00,17.2,17.21,17.19,17.19,138275.1247327156,6.5768,6.5806,6.573,6.573,138275.1247
2012-06-06 15:15:00,17.19,17.19,17.15,17.17,170824.42385364696,6.573,6.573,6.5577,6.5653,170824.4239
2012-06-06 15:20:00,17.17,17.19,17.16,17.17,228795.43834640057,6.5653,6.573,6.5615,6.5653,228795.4383
2012-06-06 15:25:00,17.17,17.17,17.14,17.15,273936.80209075793,6.5653,6.5653,6.5538,6.5577,273936.8021
2012-06-06 15:30:00,17.15,17.17,17.14,17.16,264908.52934188646,6.5577,6.5653,6.5538,6.5615,264908.5293
2012-06-06 15:35:00,17.16,17.17,17.14,17.14,346875.7424566405,6.5615,6.5653,6.5538,6.5538,346875.7425
2012-06-06 15:40:00,17.14,17.19,17.13,17.19,388453.31432644336,6.5538,6.573,6.55,6.573,388453.3143
2012-06-06 15:45:00,17.19,17.24,17.19,17.2,589451.1760513186,6.573,6.5921,6.573,6.5768,589451.1761
2012-06-06 15:50:00,17.2,17.24,17.18,17.23,708244.2385364695,6.5768,6.5921,6.5691,6.5883,708244.2385
2012-06-06 15:55:00,17.23,17.24,17.19,17.24,1052031.3613684962,6.5883,6.5921,6.573,6.5921,1052031.3614
2012-06-07 09:30:00,17.44,17.56,17.43,17.45,725350.4395343312,6.6686,6.7144,6.6647,6.6724,725350.4395
2012-06-07 09:35:00,17.45,17.48,17.36,17.39,437396.0560703255,6.6724,6.6838,6.638,6.6494,437396.0561
2012-06-07 09:40:00,17.38,17.44,17.37,17.42,427892.61107151344,6.6456,6.6686,6.6418,6.6609,427892.6111
2012-06-07 09:45:00,17.42,17.42,17.36,17.37,458778.8073176527,6.6609,6.6609,6.638,6.6418,458778.8073
2012-06-07 09:50:00,17.37,17.39,17.33,17.33,592777.3818009029,6.6418,6.6494,6.6265,6.6265,592777.3818
2012-06-07 09:55:00,17.34,17.35,17.3,17.32,403421.2401995724,6.6303,6.6341,6.615,6.6227,403421.2402
2012-06-07 10:00:00,17.33,17.35,17.26,17.29,738180.0902827275,6.6265,6.6341,6.5997,6.6112,738180.0903
2012-06-07 10:05:00,17.29,17.32,17.27,17.31,614160.13304823,6.6112,6.6227,6.6036,6.6188,614160.133
2012-06-07 10:10:00,17.31,17.32,17.29,17.3,391304.347826087,6.6188,6.6227,6.6112,6.615,391304.3478
2012-06-07 10:15:00,17.3,17.32,17.27,17.27,272511.2853409361,6.615,6.6227,6.6036,6.6036,272511.2853
2012-06-07 10:20:00,17.27,17.35,17.26,17.35,293656.45046329295,6.6036,6.6341,6.5997,6.6341,293656.4505
2012-06-07 10:25:00,17.35,17.39,17.33,17.37,295794.72558802564,6.6341,6.6494,6.6265,6.6418,295794.7256
2012-06-07 10:30:00,17.37,17.38,17.32,17.32,686861.4872891423,6.6418,6.6456,6.6227,6.6227,686861.4873
2012-06-07 10:35:00,17.31,17.31,17.26,17.28,574483.2501781896,6.6188,6.6188,6.5997,6.6074,574483.2502
2012-06-07 10:40:00,17.28,17.3,17.26,17.26,367783.3214540271,6.6074,6.615,6.5997,6.5997,367783.3215
2012-06-07 10:45:00,17.26,17.28,17.23,17.25,217153.7182228558,6.5997,6.6074,6.5883,6.5959,217153.7182
2012-06-07 10:50:00,17.25,17.27,17.23,17.24,285578.5222143027,6.5959,6.6036,6.5883,6.5921,285578.5222
2012-06-07 10:55:00,17.24,17.26,17.23,17.26,291993.3475885008,6.5921,6.5997,6.5883,6.5997,291993.3476
2012-06-07 11:00:00,17.25,17.28,17.24,17.27,238536.46947018296,6.5959,6.6074,6.5921,6.6036,238536.4695
2012-06-07 11:05:00,17.27,17.29,17.27,17.28,219529.5794725588,6.6036,6.6112,6.6036,6.6074,219529.5795
2012-06-07 11:10:00,17.27,17.29,17.24,17.24,130434.78260869563,6.6036,6.6112,6.5921,6.5921,130434.7826
2012-06-07 11:15:00,17.25,17.26,17.24,17.24,336659.5390829176,6.5959,6.5997,6.5921,6.5921,336659.5391
2012-06-07 11:20:00,17.24,17.27,17.24,17.25,379662.6277025422,6.5921,6.6036,6.5921,6.5959,379662.6277
2012-06-07 11:25:00,17.26,17.28,17.24,17.24,215015.44309812307,6.5997,6.6074,6.5921,6.5921,215015.4431
2012-06-07 11:30:00,17.24,17.27,17.23,17.27,208600.6177239249,6.5921,6.6036,6.5883,6.6036,208600.6177
2012-06-07 11:35:00,17.27,17.32,17.27,17.3,142076.50273224045,6.6036,6.6227,6.6036,6.615,142076.5027
2012-06-07 11:40:00,17.31,17.34,17.31,17.34,108814.4452363982,6.6188,6.6303,6.6188,6.6303,108814.4452
2012-06-07 11:45:00,17.34,17.37,17.34,17.36,188405.79710144928,6.6303,6.6418,6.6303,6.638,188405.7971
2012-06-07 11:50:00,17.37,17.39,17.36,17.36,261344.737467332,6.6418,6.6494,6.638,6.638,261344.7375
2012-06-07 11:55:00,17.36,17.36,17.33,17.34,172249.94060346877,6.638,6.638,6.6265,6.6303,172249.9406
2012-06-07 12:00:00,17.34,17.34,17.3,17.32,186505.10810168687,6.6303,6.6303,6.615,6.6227,186505.1081
2012-06-07 12:05:00,17.31,17.32,17.28,17.29,129484.43810881444,6.6188,6.6227,6.6074,6.6112,129484.4381
2012-06-07 12:10:00,17.29,17.31,17.28,17.31,143977.19173200286,6.6112,6.6188,6.6074,6.6188,143977.1917
2012-06-07 12:15:00,17.32,17.36,17.32,17.33,165597.5291043003,6.6227,6.638,6.6227,6.6265,165597.5291
2012-06-07 12:20:00,17.33,17.35,17.31,17.32,170111.66547873605,6.6265,6.6341,6.6188,6.6227,170111.6655
2012-06-07 12:25:00,17.32,17.35,17.31,17.35,96222.3806129722,6.6227,6.6341,6.6188,6.6341,96222.3806
2012-06-07 12:30:00,17.35,17.35,17.32,17.34,89807.55523877406,6.6341,6.6341,6.6227,6.6303,89807.5552
2012-06-07 12:35:00,17.34,17.35,17.33,17.35,90995.48586362557,6.6303,6.6341,6.6265,6.6341,90995.4859
2012-06-07 12:40:00,17.35,17.36,17.32,17.33,172487.52672843906,6.6341,6.638,6.6227,6.6265,172487.5267
2012-06-07 12:45:00,17.33,17.36,17.32,17.35,77215.49061534807,6.6265,6.638,6.6227,6.6341,77215.4906
2012-06-07 12:50:00,17.35,17.36,17.34,17.35,144927.53623188406,6.6341,6.638,6.6303,6.6341,144927.5362
2012-06-07 12:55:00,17.36,17.36,17.33,17.34,108576.8591114279,6.638,6.638,6.6265,6.6303,108576.8591
2012-06-07 13:00:00,17.35,17.36,17.34,17.36,108814.4452363982,6.6341,6.638,6.6303,6.638,108814.4452
2012-06-07 13:05:00,17.36,17.39,17.35,17.39,485388.45331432647,6.638,6.6494,6.6341,6.6494,485388.4533
2012-06-07 13:10:00,17.39,17.4,17.37,17.4,158945.11760513188,6.6494,6.6533,6.6418,6.6533,158945.1176
2012-06-07 13:15:00,17.4,17.43,17.4,17.41,202660.96459966732,6.6533,6.6647,6.6533,6.6571,202660.9646
2012-06-07 13:20:00,17.41,17.47,17.41,17.46,308386.79021145165,6.6571,6.68,6.6571,6.6762,308386.7902
2012-06-07 13:25:00,17.46,17.48,17.45,17.48,273936.80209075793,6.6762,6.6838,6.6724,6.6838,273936.8021
2012-06-07 13:30:00,17.48,17.48,17.45,17.45,283915.4193395105,6.6838,6.6838,6.6724,6.6724,283915.4193
2012-06-07 13:35:00,17.45,17.46,17.41,17.41,182703.73010216205,6.6724,6.6762,6.6571,6.6571,182703.7301
2012-06-07 13:40:00,17.42,17.43,17.4,17.42,132335.47160845806,6.6609,6.6647,6.6533,6.6609,132335.4716
2012-06-07 13:45:00,17.41,17.43,17.41,17.42,220717.5100974104,6.6571,6.6647,6.6571,6.6609,220717.5101
2012-06-07 13:50:00,17.42,17.43,17.37,17.38,233784.7469707769,6.6609,6.6647,6.6418,6.6456,233784.747
2012-06-07 13:55:00,17.38,17.38,17.37,17.37,171062.00997861725,6.6456,6.6456,6.6418,6.6418,171062.01
2012-06-07 14:00:00,17.37,17.38,17.36,17.36,140413.39985744833,6.6418,6.6456,6.638,6.638,140413.3999
2012-06-07 14:05:00,17.36,17.37,17.33,17.34,100261.34473746734,6.638,6.6418,6.6265,6.6303,100261.3447
2012-06-07 14:10:00,17.34,17.34,17.32,17.32,145165.12235685435,6.6303,6.6303,6.6227,6.6227,145165.1224
2012-06-07 14:15:00,17.32,17.35,17.32,17.35,150154.4309812307,6.6227,6.6341,6.6227,6.6341,150154.431
2012-06-07 14:20:00,17.35,17.37,17.34,17.35,160845.8066048943,6.6341,6.6418,6.6303,6.6341,160845.8066
2012-06-07 14:25:00,17.35,17.36,17.35,17.36,255167.49821810407,6.6341,6.638,6.6341,6.638,255167.4982
2012-06-07 14:30:00,17.36,17.36,17.33,17.35,120931.3376098836,6.638,6.638,6.6265,6.6341,120931.3376
2012-06-07 14:35:00,17.35,17.36,17.35,17.36,129959.61035875505,6.6341,6.638,6.6341,6.638,129959.6104
2012-06-07 14:40:00,17.36,17.38,17.36,17.36,230458.5412211927,6.638,6.6456,6.638,6.638,230458.5412
2012-06-07 14:45:00,17.36,17.37,17.36,17.36,85531.00498930863,6.638,6.6418,6.638,6.638,85531.005
2012-06-07 14:50:00,17.37,17.37,17.35,17.35,115466.85673556665,6.6418,6.6418,6.6341,6.6341,115466.8567
2012-06-07 14:55:00,17.35,17.37,17.35,17.37,238536.46947018296,6.6341,6.6418,6.6341,6.6418,238536.4695
2012-06-07 15:00:00,17.37,17.38,17.35,17.35,196958.8976003801,6.6418,6.6456,6.6341,6.6341,196958.8976
2012-06-07 15:05:00,17.35,17.37,17.34,17.36,205987.1703492516,6.6341,6.6418,6.6303,6.638,205987.1703
2012-06-07 15:10:00,17.36,17.37,17.35,17.36,153480.6367308149,6.638,6.6418,6.6341,6.638,153480.6367
2012-06-07 15:15:00,17.37,17.37,17.29,17.3,268472.321216441,6.6418,6.6418,6.6112,6.615,268472.3212
2012-06-07 15:20:00,17.31,17.32,17.29,17.3,408410.5488239487,6.6188,6.6227,6.6112,6.615,408410.5488
2012-06-07 15:25:00,17.3,17.32,17.29,17.31,385602.28082679975,6.615,6.6227,6.6112,6.6188,385602.2808
2012-06-07 15:30:00,17.3,17.31,17.26,17.27,598954.6210501307,6.615,6.6188,6.5997,6.6036,598954.6211
2012-06-07 15:35:00,17.27,17.28,17.23,17.23,351152.292706106,6.6036,6.6074,6.5883,6.5883,351152.2927
2012-06-07 15:40:00,17.23,17.24,17.21,17.24,340460.9170824424,6.5883,6.5921,6.5806,6.5921,340460.9171
2012-06-07 15:45:00,17.24,17.25,17.21,17.21,424803.9914468995,6.5921,6.5959,6.5806,6.5806,424803.9914
2012-06-07 15:50:00,17.22,17.22,17.17,17.21,470420.5274411974,6.5844,6.5844,6.5653,6.5806,470420.5274
2012-06-07 15:55:00,17.2,17.24,17.2,17.22,509859.8241862675,6.5768,6.5921,6.5768,6.5844,509859.8242
2012-06-08 09:30:00,17.16,17.18,17.0,17.01,554050.8434307437,6.5615,6.5691,6.5003,6.5041,554050.8434
2012-06-08 09:35:00,17.02,17.12,16.97,17.11,306486.10121168924,6.508,6.5462,6.4888,6.5424,306486.1012
2012-06-08 09:40:00,17.11,17.11,17.05,17.11,205274.4119743407,6.5424,6.5424,6.5194,6.5424,205274.412
2012-06-08 09:45:00,17.11,17.12,17.08,17.11,277975.76621525304,6.5424,6.5462,6.5309,6.5424,277975.7662
2012-06-08 09:50:00,17.11,17.19,17.1,17.18,158232.35923022096,6.5424,6.573,6.5385,6.5691,158232.3592
2012-06-08 09:55:00,17.18,17.24,17.18,17.23,303397.48158707534,6.5691,6.5921,6.5691,6.5883,303397.4816
2012-06-08 10:00:00,17.23,17.29,17.22,17.28,314088.8572107389,6.5883,6.6112,6.5844,6.6074,314088.8572
2012-06-08 10:05:00,17.29,17.31,17.25,17.28,220717.5100974104,6.6112,6.6188,6.5959,6.6074,220717.5101
2012-06-08 10:10:00,17.28,17.3,17.24,17.29,414112.615823236,6.6074,6.615,6.5921,6.6112,414112.6158
2012-06-08 10:15:00,17.29,17.33,17.28,17.32,379187.4554526016,6.6112,6.6265,6.6074,6.6227,379187.4555
2012-06-08 10:20:00,17.32,17.32,17.27,17.3,200047.51722499405,6.6227,6.6227,6.6036,6.615,200047.5172
2012-06-08 10:25:00,17.31,17.34,17.29,17.34,196008.5531004989,6.6188,6.6303,6.6112,6.6303,196008.5531
2012-06-08 10:30:00,17.34,17.36,17.32,17.35,205987.1703492516,6.6303,6.638,6.6227,6.6341,205987.1703
2012-06-08 10:35:00,17.35,17.38,17.35,17.36,312663.3404609171,6.6341,6.6456,6.6341,6.638,312663.3405
2012-06-08 10:40:00,17.37,17.38,17.35,17.38,335471.60845806607,6.6418,6.6456,6.6341,6.6456,335471.6085
2012-06-08 10:45:00,17.38,17.42,17.37,17.41,418389.1660727013,6.6456,6.6609,6.6418,6.6571,418389.1661
2012-06-08 10:50:00,17.4,17.43,17.38,17.43,250890.94796863865,6.6533,6.6647,6.6456,6.6647,250890.948
2012-06-08 10:55:00,17.43,17.47,17.43,17.44,407935.3765740081,6.6647,6.68,6.6647,6.6686,407935.3766
2012-06-08 11:00:00,17.44,17.45,17.4,17.4,270848.182466144,6.6686,6.6724,6.6533,6.6533,270848.1825
2012-06-08 11:05:00,17.4,17.41,17.37,17.38,240674.74459491565,6.6533,6.6571,6.6418,6.6456,240674.7446
2012-06-08 11:10:00,17.39,17.39,17.34,17.35,153718.22285578522,6.6494,6.6494,6.6303,6.6341,153718.2229
2012-06-08 11:15:00,17.35,17.37,17.32,17.33,228320.26609646,6.6341,6.6418,6.6227,6.6265,228320.2661
2012-06-08 11:20:00,17.33,17.35,17.32,17.34,237823.71109527204,6.6265,6.6341,6.6227,6.6303,237823.7111
2012-06-08 11:25:00,17.34,17.36,17.34,17.35,159657.87598004277,6.6303,6.638,6.6303,6.6341,159657.876
2012-06-08 11:30:00,17.34,17.37,17.34,17.35,207650.2732240437,6.6303,6.6418,6.6303,6.6341,207650.2732
2012-06-08 11:35:00,17.34,17.35,17.33,17.34,85768.59111427893,6.6303,6.6341,6.6265,6.6303,85768.5911
2012-06-08 11:40:00,17.33,17.35,17.32,17.32,107151.34236160608,6.6265,6.6341,6.6227,6.6227,107151.3424
2012-06-08 11:45:00,17.32,17.34,17.32,17.33,74602.04324067474,6.6227,6.6303,6.6227,6.6265,74602.0432
2012-06-08 11:50:00,17.33,17.35,17.32,17.34,105963.41173675456,6.6265,6.6341,6.6227,6.6303,105963.4117
2012-06-08 11:55:00,17.33,17.34,17.3,17.3,91945.83036350676,6.6265,6.6303,6.615,6.615,91945.8304
2012-06-08 12:00:00,17.3,17.33,17.3,17.31,185792.34972677595,6.615,6.6265,6.615,6.6188,185792.3497
2012-06-08 12:05:00,17.31,17.34,17.3,17.32,190068.8999762414,6.6188,6.6303,6.615,6.6227,190068.9
2012-06-08 12:10:00,17.31,17.33,17.31,17.31,367545.7353290568,6.6188,6.6265,6.6188,6.6188,367545.7353
2012-06-08 12:15:00,17.31,17.31,17.29,17.29,129722.02423378474,6.6188,6.6188,6.6112,6.6112,129722.0242
2012-06-08 12:20:00,17.29,17.3,17.27,17.27,220717.5100974104,6.6112,6.615,6.6036,6.6036,220717.5101
2012-06-08 12:25:00,17.27,17.3,17.27,17.29,114041.33998574484,6.6036,6.615,6.6036,6.6112,114041.34
2012-06-08 12:30:00,17.29,17.33,17.29,17.33,363981.9434545023,6.6112,6.6265,6.6112,6.6265,363981.9435
2012-06-08 12:35:00,17.33,17.34,17.32,17.32,256830.6010928962,6.6265,6.6303,6.6227,6.6227,256830.6011
2012-06-08 12:40:00,17.32,17.33,17.32,17.32,99073.41411261582,6.6227,6.6265,6.6227,6.6227,99073.4141
2012-06-08 12:45:00,17.32,17.33,17.31,17.32,107864.100736517,6.6227,6.6265,6.6188,6.6227,107864.1007
2012-06-08 12:50:00,17.32,17.32,17.28,17.29,121406.5098598242,6.6227,6.6227,6.6074,6.6112,121406.5099
2012-06-08 12:55:00,17.29,17.29,17.27,17.28,213352.34022333092,6.6112,6.6112,6.6036,6.6074,213352.3402
2012-06-08 13:00:00,17.28,17.3,17.27,17.29,164884.77072938942,6.6074,6.615,6.6036,6.6112,164884.7707
2012-06-08 13:05:00,17.29,17.32,17.29,17.32,122356.8543597054,6.6112,6.6227,6.6112,6.6227,122356.8544
2012-06-08 13:10:00,17.32,17.33,17.31,17.31,162033.73722974578,6.6227,6.6265,6.6188,6.6188,162033.7372
2012-06-08 13:15:00,17.32,17.32,17.29,17.31,124257.5433594678,6.6227,6.6227,6.6112,6.6188,124257.5434
2012-06-08 13:20:00,17.31,17.34,17.31,17.32,166310.28747921123,6.6188,6.6303,6.6188,6.6227,166310.2875
2012-06-08 13:25:00,17.32,17.32,17.29,17.32,98835.82798764552,6.6227,6.6227,6.6112,6.6227,98835.828
2012-06-08 13:30:00,17.31,17.32,17.29,17.32,100498.93086243764,6.6188,6.6227,6.6112,6.6227,100498.9309
2012-06-08 13:35:00,17.32,17.34,17.31,17.32,180565.45497742933,6.6227,6.6303,6.6188,6.6227,180565.455
2012-06-08 13:40:00,17.32,17.32,17.28,17.29,118555.47636018058,6.6227,6.6227,6.6074,6.6112,118555.4764
2012-06-08 13:45:00,17.29,17.3,17.29,17.29,79116.17961511048,6.6112,6.615,6.6112,6.6112,79116.1796
2012-06-08 13:50:00,17.3,17.31,17.29,17.31,103349.96436208126,6.615,6.6188,6.6112,6.6188,103349.9644
2012-06-08 13:55:00,17.31,17.31,17.27,17.28,171062.00997861725,6.6188,6.6188,6.6036,6.6074,171062.01
2012-06-08 14:00:00,17.27,17.28,17.26,17.27,81492.04086481349,6.6036,6.6074,6.5997,6.6036,81492.0409
2012-06-08 14:05:00,17.27,17.29,17.27,17.29,99311.00023758612,6.6036,6.6112,6.6036,6.6112,99311.0002
2012-06-08 14:10:00,17.29,17.29,17.28,17.29,101686.86148728916,6.6112,6.6112,6.6074,6.6112,101686.8615
2012-06-08 14:15:00,17.29,17.29,17.27,17.28,150154.4309812307,6.6112,6.6112,6.6036,6.6074,150154.431
2012-06-08 14:20:00,17.28,17.29,17.27,17.28,171299.59610358757,6.6074,6.6112,6.6036,6.6074,171299.5961
2012-06-08 14:25:00,17.28,17.28,17.26,17.26,295557.13946305536,6.6074,6.6074,6.5997,6.5997,295557.1395
2012-06-08 14:30:00,17.26,17.28,17.24,17.27,278213.3523402233,6.5997,6.6074,6.5921,6.6036,278213.3523
2012-06-08 14:35:00,17.27,17.29,17.27,17.29,264908.52934188646,6.6036,6.6112,6.6036,6.6112,264908.5293
2012-06-08 14:40:00,17.29,17.29,17.27,17.29,193157.5196008553,6.6112,6.6112,6.6036,6.6112,193157.5196
2012-06-08 14:45:00,17.29,17.29,17.27,17.27,166310.28747921123,6.6112,6.6112,6.6036,6.6036,166310.2875
2012-06-08 14:50:00,17.27,17.29,17.27,17.27,205274.4119743407,6.6036,6.6112,6.6036,6.6036,205274.412
2012-06-08 14:55:00,17.27,17.27,17.25,17.25,189831.3138512711,6.6036,6.6036,6.5959,6.5959,189831.3139
2012-06-08 15:00:00,17.25,17.27,17.25,17.27,234497.50534568785,6.5959,6.6036,6.5959,6.6036,234497.5053
2012-06-08 15:05:00,17.27,17.28,17.25,17.26,188168.21097647896,6.6036,6.6074,6.5959,6.5997,188168.211
2012-06-08 15:10:00,17.26,17.29,17.26,17.28,273699.2159657876,6.5997,6.6112,6.5997,6.6074,273699.216
2012-06-08 15:15:00,17.28,17.29,17.27,17.28,260156.8068424804,6.6074,6.6112,6.6036,6.6074,260156.8068
2012-06-08 15:20:00,17.28,17.29,17.27,17.27,254692.32596816347,6.6074,6.6112,6.6036,6.6036,254692.326
2012-06-08 15:25:00,17.27,17.27,17.24,17.25,318602.9935851746,6.6036,6.6036,6.5921,6.5959,318602.9936
2012-06-08 15:30:00,17.25,17.27,17.23,17.24,401282.96507483965,6.5959,6.6036,6.5883,6.5921,401282.9651
2012-06-08 15:35:00,17.24,17.26,17.22,17.25,515324.3050605845,6.5921,6.5997,6.5844,6.5959,515324.3051
2012-06-08 15:40:00,17.25,17.27,17.24,17.24,555951.5324305061,6.5959,6.6036,6.5921,6.5921,555951.5324
2012-06-08 15:45:00,17.25,17.29,17.24,17.28,634592.5397956759,6.5959,6.6112,6.5921,6.6074,634592.5398
2012-06-08 15:50:00,17.28,17.29,17.26,17.27,842717.9852696602,6.6074,6.6112,6.5997,6.6036,842717.9853
2012-06-08 15:55:00,17.27,17.28,17.24,17.27,1256593.0149679258,6.6036,6.6074,6.5921,6.6036,1256593.015
2012-06-11 09:30:00,17.37,17.4,17.31,17.35,1145165.1223568544,6.6418,6.6533,6.6188,6.6341,1145165.1224
2012-06-11 09:35:00,17.35,17.41,17.34,17.38,395580.8980755524,6.6341,6.6571,6.6303,6.6456,395580.8981
2012-06-11 09:40:00,17.38,17.39,17.34,17.35,367308.1492040865,6.6456,6.6494,6.6303,6.6341,367308.1492
2012-06-11 09:45:00,17.35,17.38,17.33,17.37,244951.2948443811,6.6341,6.6456,6.6265,6.6418,244951.2948
2012-06-11 09:50:00,17.37,17.37,17.29,17.29,429793.3000712759,6.6418,6.6418,6.6112,6.6112,429793.3001
2012-06-11 09:55:00,17.29,17.29,17.22,17.26,505108.1016868615,6.6112,6.6112,6.5844,6.5997,505108.1017
2012-06-11 10:00:00,17.25,17.29,17.22,17.28,325492.9912093134,6.5959,6.6112,6.5844,6.6074,325492.9912
2012-06-11 10:05:00,17.28,17.3,17.24,17.25,191969.5889760038,6.6074,6.615,6.5921,6.5959,191969.589
2012-06-11 10:10:00,17.24,17.28,17.2,17.28,261582.3235923022,6.5921,6.6074,6.5768,6.6074,261582.3236
2012-06-11 10:15:00,17.28,17.28,17.25,17.25,140175.81373247804,6.6074,6.6074,6.5959,6.5959,140175.8137
2012-06-11 10:20:00,17.25,17.28,17.22,17.23,234735.0914706581,6.5959,6.6074,6.5844,6.5883,234735.0915
2012-06-11 10:25:00,17.23,17.24,17.21,17.24,188880.96935138988,6.5883,6.5921,6.5806,6.5921,188880.9694
2012-06-11 10:30:00,17.24,17.27,17.22,17.25,139938.22760750772,6.5921,6.6036,6.5844,6.5959,139938.2276
2012-06-11 10:35:00,17.25,17.29,17.24,17.27,154193.39510572582,6.5959,6.6112,6.5921,6.6036,154193.3951
2012-06-11 10:40:00,17.27,17.28,17.23,17.24,166547.8736041815,6.6036,6.6074,6.5883,6.5921,166547.8736
2012-06-11 10:45:00,17.24,17.24,17.19,17.22,155856.49798051795,6.5921,6.5921,6.573,6.5844,155856.498
2012-06-11 10:50:00,17.22,17.22,17.17,17.19,119268.23473509148,6.5844,6.5844,6.5653,6.573,119268.2347
2012-06-11 10:55:00,17.19,17.2,17.16,17.19,312425.7543359468,6.573,6.5768,6.5615,6.573,312425.7543
2012-06-11 11:00:00,17.19,17.2,17.15,17.16,204799.2397244001,6.573,6.5768,6.5577,6.5615,204799.2397
2012-06-11 11:05:00,17.16,17.21,17.16,17.21,116417.20123544784,6.5615,6.5806,6.5615,6.5806,116417.2012
2012-06-11 11:10:00,17.21,17.22,17.17,17.19,154430.98123069614,6.5806,6.5844,6.5653,6.573,154430.9812
2012-06-11 11:15:00,17.19,17.21,17.16,17.17,134473.74673319078,6.573,6.5806,6.5615,6.5653,134473.7467
2012-06-11 11:20:00,17.16,17.2,17.16,17.19,213114.75409836063,6.5615,6.5768,6.5615,6.573,213114.7541
2012-06-11 11:25:00,17.19,17.2,17.17,17.18,115942.02898550723,6.573,6.5768,6.5653,6.5691,115942.029
2012-06-11 11:30:00,17.18,17.19,17.17,17.19,146590.6391066762,6.5691,6.573,6.5653,6.573,146590.6391
2012-06-11 11:35:00,17.19,17.22,17.19,17.21,165359.94297933002,6.573,6.5844,6.573,6.5806,165359.943
2012-06-11 11:40:00,17.21,17.23,17.2,17.22,134711.3328581611,6.5806,6.5883,6.5768,6.5844,134711.3329
2012-06-11 11:45:00,17.22,17.23,17.21,17.22,85055.83273936802,6.5844,6.5883,6.5806,6.5844,85055.8327
2012-06-11 11:50:00,17.23,17.23,17.18,17.19,87669.28011404134,6.5883,6.5883,6.5691,6.573,87669.2801
2012-06-11 11:55:00,17.19,17.24,17.17,17.23,150867.1893561416,6.573,6.5921,6.5653,6.5883,150867.1894
2012-06-11 12:00:00,17.22,17.24,17.21,17.23,64385.83986695177,6.5844,6.5921,6.5806,6.5883,64385.8399
2012-06-11 12:05:00,17.23,17.25,17.21,17.22,129484.43810881444,6.5883,6.5959,6.5806,6.5844,129484.4381
2012-06-11 12:10:00,17.22,17.23,17.19,17.2,176526.4908529342,6.5844,6.5883,6.573,6.5768,176526.4909
2012-06-11 12:15:00,17.2,17.21,17.19,17.21,158707.53148016156,6.5768,6.5806,6.573,6.5806,158707.5315
2012-06-11 12:20:00,17.22,17.23,17.2,17.2,166785.45972915183,6.5844,6.5883,6.5768,6.5768,166785.4597
2012-06-11 12:25:00,17.2,17.21,17.19,17.21,99311.00023758612,6.5768,6.5806,6.573,6.5806,99311.0002
2012-06-11 12:30:00,17.21,17.23,17.2,17.21,140650.98598241864,6.5806,6.5883,6.5768,6.5806,140650.986
2012-06-11 12:35:00,17.22,17.24,17.21,17.24,162746.4956046567,6.5844,6.5921,6.5806,6.5921,162746.4956
2012-06-11 12:40:00,17.24,17.25,17.23,17.25,171299.59610358757,6.5921,6.5959,6.5883,6.5959,171299.5961
2012-06-11 12:45:00,17.25,17.3,17.25,17.29,321454.0270848182,6.5959,6.615,6.5959,6.6112,321454.0271
2012-06-11 12:50:00,17.29,17.3,17.29,17.29,94559.2777381801,6.6112,6.615,6.6112,6.6112,94559.2777
2012-06-11 12:55:00,17.29,17.3,17.28,17.3,105963.41173675456,6.6112,6.615,6.6074,6.615,105963.4117
2012-06-11 13:00:00,17.3,17.33,17.29,17.33,381088.144452364,6.615,6.6265,6.6112,6.6265,381088.1445
2012-06-11 13:05:00,17.33,17.35,17.32,17.34,204086.4813494892,6.6265,6.6341,6.6227,6.6303,204086.4813
2012-06-11 13:10:00,17.34,17.39,17.33,17.39,221192.68234735093,6.6303,6.6494,6.6265,6.6494,221192.6823
2012-06-11 13:15:00,17.39,17.43,17.37,17.42,548586.3625564267,6.6494,6.6647,6.6418,6.6609,548586.3626
2012-06-11 13:20:00,17.42,17.43,17.4,17.41,357804.7042052744,6.6609,6.6647,6.6533,6.6571,357804.7042
2012-06-11 13:25:00,17.4,17.41,17.4,17.41,151817.5338560228,6.6533,6.6571,6.6533,6.6571,151817.5339
2012-06-11 13:30:00,17.41,17.41,17.37,17.39,414587.7880731765,6.6571,6.6571,6.6418,6.6494,414587.7881
2012-06-11 13:35:00,17.38,17.44,17.38,17.42,388453.31432644336,6.6456,6.6686,6.6456,6.6609,388453.3143
2012-06-11 13:40:00,17.42,17.43,17.41,17.42,225944.4048467569,6.6609,6.6647,6.6571,6.6609,225944.4048
2012-06-11 13:45:00,17.42,17.43,17.41,17.42,152530.29223093373,6.6609,6.6647,6.6571,6.6609,152530.2922
2012-06-11 13:50:00,17.42,17.43,17.41,17.43,135424.091233072,6.6609,6.6647,6.6571,6.6647,135424.0912
2012-06-11 13:55:00,17.43,17.43,17.41,17.41,191019.2444761226,6.6647,6.6647,6.6571,6.6571,191019.2445
2012-06-11 14:00:00,17.41,17.41,17.34,17.35,478023.2834402471,6.6571,6.6571,6.6303,6.6341,478023.2834
2012-06-11 14:05:00,17.35,17.38,17.35,17.38,288429.5557139463,6.6341,6.6456,6.6341,6.6456,288429.5557
2012-06-11 14:10:00,17.38,17.42,17.38,17.41,274411.9743406985,6.6456,6.6609,6.6456,6.6571,274411.9743
2012-06-11 14:15:00,17.41,17.43,17.4,17.41,302922.3093371347,6.6571,6.6647,6.6533,6.6571,302922.3093
2012-06-11 14:20:00,17.41,17.43,17.41,17.43,166072.7013542409,6.6571,6.6647,6.6571,6.6647,166072.7014
2012-06-11 14:25:00,17.43,17.48,17.42,17.45,497030.1734378712,6.6647,6.6838,6.6609,6.6724,497030.1734
2012-06-11 14:30:00,17.45,17.5,17.45,17.49,320978.85483487765,6.6724,6.6915,6.6724,6.6877,320978.8548
2012-06-11 14:35:00,17.49,17.51,17.43,17.43,454739.8431931575,6.6877,6.6953,6.6647,6.6647,454739.8432
2012-06-11 14:40:00,17.43,17.44,17.42,17.43,378474.6970776907,6.6647,6.6686,6.6609,6.6647,378474.6971
2012-06-11 14:45:00,17.43,17.43,17.39,17.4,435495.3670705631,6.6647,6.6647,6.6494,6.6533,435495.3671
2012-06-11 14:50:00,17.4,17.4,17.36,17.36,425041.5775718698,6.6533,6.6533,6.638,6.638,425041.5776
2012-06-11 14:55:00,17.36,17.4,17.35,17.37,371347.1133285816,6.638,6.6533,6.6341,6.6418,371347.1133
2012-06-11 15:00:00,17.38,17.39,17.35,17.36,454977.4293181278,6.6456,6.6494,6.6341,6.638,454977.4293
2012-06-11 15:05:00,17.36,17.37,17.35,17.36,385602.28082679975,6.638,6.6418,6.6341,6.638,385602.2808
2012-06-11 15:10:00,17.35,17.37,17.3,17.32,680921.8341648848,6.6341,6.6418,6.615,6.6227,680921.8342
2012-06-11 15:15:00,17.31,17.32,17.29,17.31,638156.3316702305,6.6188,6.6227,6.6112,6.6188,638156.3317
2012-06-11 15:20:00,17.31,17.32,17.29,17.29,312425.7543359468,6.6188,6.6227,6.6112,6.6112,312425.7543
2012-06-11 15:25:00,17.29,17.3,17.27,17.27,312188.16821097647,6.6112,6.615,6.6036,6.6036,312188.1682
2012-06-11 15:30:00,17.27,17.31,17.26,17.27,449750.5345687812,6.6036,6.6188,6.5997,6.6036,449750.5346
2012-06-11 15:35:00,17.27,17.3,17.24,17.3,439296.7450700879,6.6036,6.615,6.5921,6.615,439296.7451
2012-06-11 15:40:00,17.3,17.34,17.3,17.34,439534.33119505824,6.615,6.6303,6.615,6.6303,439534.3312
2012-06-11 15:45:00,17.34,17.34,17.27,17.27,365882.6324542647,6.6303,6.6303,6.6036,6.6036,365882.6325
2012-06-11 15:50:00,17.27,17.28,17.22,17.23,647897.3627940129,6.6036,6.6074,6.5844,6.5883,647897.3628
2012-06-11 15:55:00,17.23,17.24,17.21,17.24,734616.298408173,6.5883,6.5921,6.5806,6.5921,734616.2984
2012-06-12 09:30:00,17.27,17.34,17.24,17.33,495367.0705630792,6.6036,6.6303,6.5921,6.6265,495367.0706
2012-06-12 09:35:00,17.33,17.37,17.21,17.21,366832.9769541459,6.6265,6.6418,6.5806,6.5806,366832.977
2012-06-12 09:40:00,17.2,17.24,17.15,17.17,307198.85958660016,6.5768,6.5921,6.5577,6.5653,307198.8596
2012-06-12 09:45:00,17.16,17.22,17.15,17.19,465193.6326918508,6.5615,6.5844,6.5577,6.573,465193.6327
2012-06-12 09:50:00,17.19,17.25,17.19,17.23,336659.5390829176,6.573,6.5959,6.573,6.5883,336659.5391
2012-06-12 09:55:00,17.23,17.26,17.2,17.22,329294.3692088382,6.5883,6.5997,6.5768,6.5844,329294.3692
2012-06-12 10:00:00,17.22,17.3,17.17,17.17,912805.8921358992,6.5844,6.615,6.5653,6.5653,912805.8921
2012-06-12 10:05:00,17.16,17.2,17.1,17.15,474459.4915656926,6.5615,6.5768,6.5385,6.5577,474459.4916
2012-06-12 10:10:00,17.15,17.15,17.1,17.12,201948.2062247565,6.5577,6.5577,6.5385,6.5462,201948.2062
2012-06-12 10:15:00,17.12,17.16,17.08,17.08,419814.6828225232,6.5462,6.5615,6.5309,6.5309,419814.6828
2012-06-12 10:20:00,17.08,17.11,17.07,17.11,233784.7469707769,6.5309,6.5424,6.5271,6.5424,233784.747
2012-06-12 10:25:00,17.11,17.16,17.11,17.16,230220.9550962224,6.5424,6.5615,6.5424,6.5615,230220.9551
2012-06-12 10:30:00,17.16,17.16,17.11,17.14,223568.543597054,6.5615,6.5615,6.5424,6.5538,223568.5436
2012-06-12 10:35:00,17.14,17.17,17.11,17.11,290805.41696364933,6.5538,6.5653,6.5424,6.5424,290805.417
2012-06-12 10:40:00,17.11,17.18,17.11,17.16,462342.5991922072,6.5424,6.5691,6.5424,6.5615,462342.5992
2012-06-12 10:45:00,17.16,17.21,17.16,17.19,297457.82846281776,6.5615,6.5806,6.5615,6.573,297457.8285
2012-06-12 10:50:00,17.19,17.2,17.15,17.17,189831.3138512711,6.573,6.5768,6.5577,6.5653,189831.3139
2012-06-12 10:55:00,17.17,17.2,17.15,17.16,198622.00047517224,6.5653,6.5768,6.5577,6.5615,198622.0005
2012-06-12 11:00:00,17.16,17.21,17.14,17.2,338085.0558327394,6.5615,6.5806,6.5538,6.5768,338085.0558
2012-06-12 11:05:00,17.2,17.22,17.2,17.22,185317.1774768353,6.5768,6.5844,6.5768,6.5844,185317.1775
2012-06-12 11:10:00,17.21,17.28,17.21,17.26,411736.7545735329,6.5806,6.6074,6.5806,6.5997,411736.7546
2012-06-12 11:15:00,17.27,17.27,17.24,17.24,218816.82109764792,6.6036,6.6036,6.5921,6.5921,218816.8211
2012-06-12 11:20:00,17.25,17.31,17.24,17.3,315751.960085531,6.5959,6.6188,6.5921,6.615,315751.9601
2012-06-12 11:25:00,17.3,17.32,17.28,17.29,253029.2230933713,6.615,6.6227,6.6074,6.6112,253029.2231
2012-06-12 11:30:00,17.29,17.31,17.26,17.27,171062.00997861725,6.6112,6.6188,6.5997,6.6036,171062.01
2012-06-12 11:35:00,17.27,17.27,17.25,17.26,320978.85483487765,6.6036,6.6036,6.5959,6.5997,320978.8548
2012-06-12 11:40:00,17.25,17.26,17.25,17.26,210501.30672368733,6.5959,6.5997,6.5959,6.5997,210501.3067
2012-06-12 11:45:00,17.26,17.26,17.23,17.23,126158.23235923024,6.5997,6.5997,6.5883,6.5883,126158.2324
2012-06-12 11:50:00,17.23,17.23,17.21,17.21,205036.8258493704,6.5883,6.5883,6.5806,6.5806,205036.8258
2012-06-12 11:55:00,17.21,17.25,17.21,17.24,362318.8405797101,6.5806,6.5959,6.5806,6.5921,362318.8406
2012-06-12 12:00:00,17.25,17.31,17.25,17.29,112378.23711095272,6.5959,6.6188,6.5959,6.6112,112378.2371
2012-06-12 12:05:00,17.29,17.3,17.24,17.24,171774.76835352817,6.6112,6.615,6.5921,6.5921,171774.7684
2012-06-12 12:10:00,17.24,17.25,17.22,17.24,204799.2397244001,6.5921,6.5959,6.5844,6.5921,204799.2397
2012-06-12 12:15:00,17.24,17.24,17.21,17.24,196958.8976003801,6.5921,6.5921,6.5806,6.5921,196958.8976
2012-06-12 12:20:00,17.24,17.26,17.23,17.26,112378.23711095272,6.5921,6.5997,6.5883,6.5997,112378.2371
2012-06-12 12:25:00,17.26,17.26,17.23,17.24,124495.1294844381,6.5997,6.5997,6.5883,6.5921,124495.1295
2012-06-12 12:30:00,17.23,17.25,17.23,17.24,161320.9788548349,6.5883,6.5959,6.5883,6.5921,161320.9789
2012-06-12 12:35:00,17.24,17.27,17.24,17.24,149679.2587312901,6.5921,6.6036,6.5921,6.5921,149679.2587
2012-06-12 12:40:00,17.24,17.25,17.21,17.22,200522.68947493468,6.5921,6.5959,6.5806,6.5844,200522.6895
2012-06-12 12:45:00,17.22,17.24,17.2,17.21,137799.952482775,6.5844,6.5921,6.5768,6.5806,137799.9525
2012-06-12 12:50:00,17.21,17.22,17.18,17.19,271798.5269660252,6.5806,6.5844,6.5691,6.573,271798.527
2012-06-12 12:55:00,17.19,17.19,17.15,17.19,356616.7735804229,6.573,6.573,6.5577,6.573,356616.7736
2012-06-12 13:00:00,17.19,17.2,17.18,17.18,82204.79923972441,6.573,6.5768,6.5691,6.5691,82204.7992
2012-06-12 13:05:00,17.18,17.2,17.17,17.2,81967.2131147541,6.5691,6.5768,6.5653,6.5768,81967.2131
2012-06-12 13:10:00,17.2,17.26,17.2,17.25,375623.6635780471,6.5768,6.5997,6.5768,6.5959,375623.6636
2012-06-12 13:15:00,17.25,17.26,17.23,17.24,191732.0028510335,6.5959,6.5997,6.5883,6.5921,191732.0029
2012-06-12 13:20:00,17.24,17.27,17.22,17.24,296032.311712996,6.5921,6.6036,6.5844,6.5921,296032.3117
2012-06-12 13:25:00,17.23,17.24,17.21,17.23,281777.14421477786,6.5883,6.5921,6.5806,6.5883,281777.1442
2012-06-12 13:30:00,17.24,17.25,17.23,17.24,295557.13946305536,6.5921,6.5959,6.5883,6.5921,295557.1395
2012-06-12 13:35:00,17.24,17.25,17.23,17.25,408172.9626989784,6.5921,6.5959,6.5883,6.5959,408172.9627
2012-06-12 13:40:00,17.25,17.29,17.25,17.26,252316.46471846043,6.5959,6.6112,6.5959,6.5997,252316.4647
2012-06-12 13:45:00,17.26,17.27,17.24,17.25,182466.1439771917,6.5997,6.6036,6.5921,6.5959,182466.144
2012-06-12 13:50:00,17.24,17.26,17.23,17.24,181990.9717272512,6.5921,6.5997,6.5883,6.5921,181990.9717
2012-06-12 13:55:00,17.24,17.25,17.16,17.2,1351865.051081017,6.5921,6.5959,6.5615,6.5768,1351865.0511
2012-06-12 14:00:00,17.2,17.23,17.19,17.22,89332.38298883346,6.5768,6.5883,6.573,6.5844,89332.383
2012-06-12 14:05:00,17.23,17.24,17.2,17.22,164647.1846044191,6.5883,6.5921,6.5768,6.5844,164647.1846
2012-06-12 14:10:00,17.21,17.22,17.19,17.22,130434.78260869563,6.5806,6.5844,6.573,6.5844,130434.7826
2012-06-12 14:15:00,17.21,17.23,17.21,17.21,131147.54098360657,6.5806,6.5883,6.5806,6.5806,131147.541
2012-06-12 14:20:00,17.21,17.22,17.19,17.22,767165.5975291043,6.5806,6.5844,6.573,6.5844,767165.5975
2012-06-12 14:25:00,17.21,17.21,17.19,17.21,207887.85934901403,6.5806,6.5806,6.573,6.5806,207887.8593
2012-06-12 14:30:00,17.21,17.23,17.2,17.23,387027.7975766215,6.5806,6.5883,6.5768,6.5883,387027.7976
2012-06-12 14:35:00,17.24,17.25,17.21,17.21,464005.7020669993,6.5921,6.5959,6.5806,6.5806,464005.7021
2012-06-12 14:40:00,17.21,17.22,17.19,17.2,279401.2829650748,6.5806,6.5844,6.573,6.5768,279401.283
2012-06-12 14:45:00,17.2,17.22,17.19,17.2,329294.3692088382,6.5768,6.5844,6.573,6.5768,329294.3692
2012-06-12 14:50:00,17.2,17.2,17.17,17.18,380850.55832739366,6.5768,6.5768,6.5653,6.5691,380850.5583
2012-06-12 14:55:00,17.18,17.2,17.17,17.2,224994.0603468757,6.5691,6.5768,6.5653,6.5768,224994.0603
2012-06-12 15:00:00,17.2,17.22,17.19,17.21,206937.51484913283,6.5768,6.5844,6.573,6.5806,206937.5148
2012-06-12 15:05:00,17.21,17.22,17.2,17.2,139938.22760750772,6.5806,6.5844,6.5768,6.5768,139938.2276
2012-06-12 15:10:00,17.2,17.22,17.2,17.2,259681.6345925398,6.5768,6.5844,6.5768,6.5768,259681.6346
2012-06-12 15:15:00,17.2,17.21,17.19,17.19,298883.3452126396,6.5768,6.5806,6.573,6.573,298883.3452
2012-06-12 15:20:00,17.19,17.23,17.18,17.22,702779.7576621525,6.573,6.5883,6.5691,6.5844,702779.7577
2012-06-12 15:25:00,17.22,17.23,17.21,17.22,1164172.0123544785,6.5844,6.5883,6.5806,6.5844,1164172.0124
2012-06-12 15:30:00,17.22,17.23,17.2,17.2,465193.6326918508,6.5844,6.5883,6.5768,6.5768,465193.6327
2012-06-12 15:35:00,17.2,17.22,17.2,17.21,557614.6353052981,6.5768,6.5844,6.5768,6.5806,557614.6353
2012-06-12 15:40:00,17.21,17.23,17.21,17.22,1695177.001663103,6.5806,6.5883,6.5806,6.5844,1695177.0017
2012-06-12 15:45:00,17.22,17.22,17.2,17.22,2051556.1891185555,6.5844,6.5844,6.5768,6.5844,2051556.1891
2012-06-12 15:50:00,17.22,17.22,17.21,17.21,1557139.4630553576,6.5844,6.5844,6.5806,6.5806,1557139.4631
2012-06-12 15:55:00,17.21,17.23,17.2,17.21,1730339.7481587075,6.5806,6.5883,6.5768,6.5806,1730339.7482
2012-06-13 09:30:00,17.2,17.21,16.88,16.95,993585.174625802,6.5768,6.5806,6.4544,6.4812,993585.1746
2012-06-13 09:35:00,16.95,17.08,16.95,17.05,439771.9173200285,6.4812,6.5309,6.4812,6.5194,439771.9173
2012-06-13 09:40:00,17.05,17.12,17.03,17.07,510810.1686861488,6.5194,6.5462,6.5118,6.5271,510810.1687
2012-06-13 09:45:00,17.06,17.1,17.04,17.08,320978.85483487765,6.5233,6.5385,6.5156,6.5309,320978.8548
2012-06-13 09:50:00,17.08,17.08,16.94,16.95,628415.3005464481,6.5309,6.5309,6.4774,6.4812,628415.3005
2012-06-13 09:55:00,16.95,17.05,16.95,17.03,666429.0805416964,6.4812,6.5194,6.4812,6.5118,666429.0805
2012-06-13 10:00:00,17.03,17.05,17.0,17.05,989783.796626277,6.5118,6.5194,6.5003,6.5194,989783.7966
2012-06-13 10:05:00,17.05,17.08,17.02,17.06,467094.3216916133,6.5194,6.5309,6.508,6.5233,467094.3217
2012-06-13 10:10:00,17.07,17.11,17.06,17.09,672131.1475409836,6.5271,6.5424,6.5233,6.5347,672131.1475
2012-06-13 10:15:00,17.09,17.11,17.08,17.1,579472.5588025659,6.5347,6.5424,6.5309,6.5385,579472.5588
2012-06-13 10:20:00,17.1,17.11,17.07,17.07,614635.3052981707,6.5385,6.5424,6.5271,6.5271,614635.3053
2012-06-13 10:25:00,17.07,17.1,17.03,17.09,257780.9455927774,6.5271,6.5385,6.5118,6.5347,257780.9456
2012-06-13 10:30:00,17.09,17.13,17.09,17.11,338797.81420765026,6.5347,6.55,6.5347,6.5424,338797.8142
2012-06-13 10:35:00,17.11,17.13,17.1,17.12,515799.4773105251,6.5424,6.55,6.5385,6.5462,515799.4773
2012-06-13 10:40:00,17.12,17.15,17.11,17.13,1567593.2525540509,6.5462,6.5577,6.5424,6.55,1567593.2526
2012-06-13 10:45:00,17.13,17.14,17.11,17.13,374673.31907816586,6.55,6.5538,6.5424,6.55,374673.3191
2012-06-13 10:50:00,17.13,17.14,17.11,17.13,440959.84794488,6.55,6.5538,6.5424,6.55,440959.8479
2012-06-13 10:55:00,17.13,17.16,17.11,17.14,317177.47683535283,6.55,6.5615,6.5424,6.5538,317177.4768
2012-06-13 11:00:00,17.14,17.14,17.09,17.11,298645.7590876693,6.5538,6.5538,6.5347,6.5424,298645.7591
2012-06-13 11:05:00,17.11,17.14,17.11,17.11,638631.5039201711,6.5424,6.5538,6.5424,6.5424,638631.5039
2012-06-13 11:10:00,17.11,17.13,17.1,17.11,225944.4048467569,6.5424,6.55,6.5385,6.5424,225944.4048
2012-06-13 11:15:00,17.11,17.13,17.1,17.12,779520.07602756,6.5424,6.55,6.5385,6.5462,779520.076
2012-06-13 11:20:00,17.12,17.13,17.11,17.13,244713.7087194108,6.5462,6.55,6.5424,6.55,244713.7087
2012-06-13 11:25:00,17.13,17.13,17.09,17.1,176051.3186029936,6.55,6.55,6.5347,6.5385,176051.3186
2012-06-13 11:30:00,17.1,17.15,17.1,17.15,259444.0484675695,6.5385,6.5577,6.5385,6.5577,259444.0485
2012-06-13 11:35:00,17.15,17.15,17.1,17.11,179615.11047754812,6.5577,6.5577,6.5385,6.5424,179615.1105
2012-06-13 11:40:00,17.11,17.12,17.09,17.09,163934.4262295082,6.5424,6.5462,6.5347,6.5347,163934.4262
2012-06-13 11:45:00,17.09,17.1,17.06,17.06,294369.20883820386,6.5347,6.5385,6.5233,6.5233,294369.2088
2012-06-13 11:50:00,17.07,17.09,17.05,17.05,136612.0218579235,6.5271,6.5347,6.5194,6.5194,136612.0219
2012-06-13 11:55:00,17.05,17.05,17.04,17.05,183416.4884770729,6.5194,6.5194,6.5156,6.5194,183416.4885
2012-06-13 12:00:00,17.04,17.05,17.03,17.03,122119.2682347351,6.5156,6.5194,6.5118,6.5118,122119.2682
2012-06-13 12:05:00,17.03,17.03,16.99,17.01,358992.634830126,6.5118,6.5118,6.4965,6.5041,358992.6348
2012-06-13 12:10:00,17.01,17.03,17.0,17.03,225706.8187217867,6.5041,6.5118,6.5003,6.5118,225706.8187
2012-06-13 12:15:00,17.03,17.03,17.0,17.03,180327.868852459,6.5118,6.5118,6.5003,6.5118,180327.8689
2012-06-13 12:20:00,17.03,17.03,16.99,17.0,210026.1344737468,6.5118,6.5118,6.4965,6.5003,210026.1345
2012-06-13 12:25:00,17.0,17.01,16.98,16.98,90757.89973865528,6.5003,6.5041,6.4927,6.4927,90757.8997
2012-06-13 12:30:00,16.98,17.03,16.98,17.02,188168.21097647896,6.4927,6.5118,6.4927,6.508,188168.211
2012-06-13 12:35:00,17.02,17.03,17.01,17.03,179852.6966025184,6.508,6.5118,6.5041,6.5118,179852.6966
2012-06-13 12:40:00,17.03,17.03,17.01,17.02,234972.67759562843,6.5118,6.5118,6.5041,6.508,234972.6776
2012-06-13 12:45:00,17.02,17.03,17.0,17.01,269897.8379662628,6.508,6.5118,6.5003,6.5041,269897.838
2012-06-13 12:50:00,17.01,17.01,17.0,17.01,262057.4958422428,6.5041,6.5041,6.5003,6.5041,262057.4958
2012-06-13 12:55:00,17.0,17.03,17.0,17.03,121168.92373485387,6.5003,6.5118,6.5003,6.5118,121168.9237
2012-06-13 13:00:00,17.03,17.03,17.02,17.02,391541.93395105726,6.5118,6.5118,6.508,6.508,391541.934
2012-06-13 13:05:00,17.03,17.03,17.02,17.03,195533.3808505584,6.5118,6.5118,6.508,6.5118,195533.3809
2012-06-13 13:10:00,17.03,17.04,17.03,17.04,100498.93086243764,6.5118,6.5156,6.5118,6.5156,100498.9309
2012-06-13 13:15:00,17.04,17.06,17.04,17.06,597529.1043003089,6.5156,6.5233,6.5156,6.5233,597529.1043
2012-06-13 13:20:00,17.06,17.06,17.05,17.05,171062.00997861725,6.5233,6.5233,6.5194,6.5194,171062.01
2012-06-13 13:25:00,17.05,17.08,17.04,17.07,326205.7495842243,6.5194,6.5309,6.5156,6.5271,326205.7496
2012-06-13 13:30:00,17.07,17.07,17.05,17.07,155856.49798051795,6.5271,6.5271,6.5194,6.5271,155856.498
2012-06-13 13:35:00,17.07,17.08,17.06,17.08,77928.24899025897,6.5271,6.5309,6.5233,6.5309,77928.249
2012-06-13 13:40:00,17.08,17.08,17.04,17.04,141838.91660727013,6.5309,6.5309,6.5156,6.5156,141838.9166
2012-06-13 13:45:00,17.04,17.05,16.99,17.0,207412.68709907343,6.5156,6.5194,6.4965,6.5003,207412.6871
2012-06-13 13:50:00,17.0,17.03,16.99,17.01,190068.8999762414,6.5003,6.5118,6.4965,6.5041,190068.9
2012-06-13 13:55:00,17.01,17.01,16.97,16.98,248515.0867189356,6.5041,6.5041,6.4888,6.4927,248515.0867
2012-06-13 14:00:00,16.98,17.0,16.98,16.99,127583.74910905203,6.4927,6.5003,6.4927,6.4965,127583.7491
2012-06-13 14:05:00,16.99,17.0,16.98,17.0,221905.44072226185,6.4965,6.5003,6.4927,6.5003,221905.4407
2012-06-13 14:10:00,17.0,17.0,16.98,16.98,155143.73960560703,6.5003,6.5003,6.4927,6.4927,155143.7396
2012-06-13 14:15:00,16.98,17.0,16.98,17.0,180565.45497742933,6.4927,6.5003,6.4927,6.5003,180565.455
2012-06-13 14:20:00,17.0,17.02,16.99,17.0,207887.85934901403,6.5003,6.508,6.4965,6.5003,207887.8593
2012-06-13 14:25:00,17.01,17.01,16.99,17.01,221667.8545972916,6.5041,6.5041,6.4965,6.5041,221667.8546
2012-06-13 14:30:00,17.0,17.02,16.98,16.99,205036.8258493704,6.5003,6.508,6.4927,6.4965,205036.8258
2012-06-13 14:35:00,16.99,16.99,16.97,16.97,167023.04585412212,6.4965,6.4965,6.4888,6.4888,167023.0459
2012-06-13 14:40:00,16.97,16.97,16.92,16.92,429080.5416963649,6.4888,6.4888,6.4697,6.4697,429080.5417
2012-06-13 14:45:00,16.92,16.92,16.89,16.92,421715.3718222856,6.4697,6.4697,6.4583,6.4697,421715.3718
2012-06-13 14:50:00,16.92,16.92,16.86,16.87,448800.1900689,6.4697,6.4697,6.4468,6.4506,448800.1901
2012-06-13 14:55:00,16.87,16.88,16.85,16.86,370634.3549536707,6.4506,6.4544,6.443,6.4468,370634.355
2012-06-13 15:00:00,16.86,16.88,16.85,16.85,346875.7424566405,6.4468,6.4544,6.443,6.443,346875.7425
2012-06-13 15:05:00,16.85,16.89,16.85,16.88,246851.9838441435,6.443,6.4583,6.443,6.4544,246851.9838
2012-06-13 15:10:00,16.88,16.89,16.86,16.87,196958.8976003801,6.4544,6.4583,6.4468,6.4506,196958.8976
2012-06-13 15:15:00,16.87,16.87,16.84,16.84,781183.1789023521,6.4506,6.4506,6.4391,6.4391,781183.1789
2012-06-13 15:20:00,16.84,16.85,16.82,16.83,353765.7400807793,6.4391,6.443,6.4315,6.4353,353765.7401
2012-06-13 15:25:00,16.83,16.84,16.79,16.79,489427.4174388216,6.4353,6.4391,6.42,6.42,489427.4174
2012-06-13 15:30:00,16.8,16.81,16.78,16.79,897362.7940128297,6.4238,6.4277,6.4162,6.42,897362.794
2012-06-13 15:35:00,16.79,16.85,16.79,16.84,558327.3936802091,6.42,6.443,6.42,6.4391,558327.3937
2012-06-13 15:40:00,16.84,16.87,16.83,16.87,609645.9966737942,6.4391,6.4506,6.4353,6.4506,609645.9967
2012-06-13 15:45:00,16.87,16.88,16.84,16.85,849607.982893799,6.4506,6.4544,6.4391,6.443,849607.9829
2012-06-13 15:50:00,16.85,16.88,16.85,16.87,983131.3851271084,6.443,6.4544,6.443,6.4506,983131.3851
2012-06-13 15:55:00,16.87,16.92,16.87,16.9,1895937.277263008,6.4506,6.4697,6.4506,6.4621,1895937.2773
2012-06-14 09:30:00,16.99,17.0,16.85,16.93,223330.9574720836,6.4965,6.5003,6.443,6.4735,223330.9575
2012-06-14 09:35:00,16.93,16.93,16.79,16.79,352340.22333095747,6.4735,6.4735,6.42,6.42,352340.2233
2012-06-14 09:40:00,16.79,16.79,16.71,16.72,514611.5466856736,6.42,6.42,6.3894,6.3932,514611.5467
2012-06-14 09:45:00,16.72,16.76,16.7,16.71,624138.7502969827,6.3932,6.4085,6.3856,6.3894,624138.7503
2012-06-14 09:50:00,16.71,16.74,16.67,16.7,576146.3530529817,6.3894,6.4009,6.3741,6.3856,576146.3531
2012-06-14 09:55:00,16.7,16.79,16.7,16.77,466856.7355666429,6.3856,6.42,6.3856,6.4124,466856.7356
2012-06-14 10:00:00,16.78,16.87,16.77,16.84,606082.2047992398,6.4162,6.4506,6.4124,6.4391,606082.2048
2012-06-14 10:05:00,16.84,16.87,16.81,16.82,314564.0294606795,6.4391,6.4506,6.4277,6.4315,314564.0295
2012-06-14 10:10:00,16.81,16.83,16.75,16.77,702779.7576621525,6.4277,6.4353,6.4047,6.4124,702779.7577
2012-06-14 10:15:00,16.77,16.79,16.73,16.76,260394.3929674507,6.4124,6.42,6.3971,6.4085,260394.393
2012-06-14 10:20:00,16.76,16.79,16.75,16.78,257780.9455927774,6.4085,6.42,6.4047,6.4162,257780.9456
2012-06-14 10:25:00,16.78,16.82,16.78,16.81,158945.11760513188,6.4162,6.4315,6.4162,6.4277,158945.1176
2012-06-14 10:30:00,16.81,16.83,16.79,16.79,214065.09859824184,6.4277,6.4353,6.42,6.42,214065.0986
2012-06-14 10:35:00,16.79,16.83,16.79,16.8,439771.9173200285,6.42,6.4353,6.42,6.4238,439771.9173
2012-06-14 10:40:00,16.79,16.84,16.79,16.82,117367.54573532904,6.42,6.4391,6.42,6.4315,117367.5457
2012-06-14 10:45:00,16.82,16.87,16.81,16.85,379662.6277025422,6.4315,6.4506,6.4277,6.443,379662.6277
2012-06-14 10:50:00,16.85,16.89,16.84,16.89,275124.7327156094,6.443,6.4583,6.4391,6.4583,275124.7327
2012-06-14 10:55:00,16.89,16.89,16.86,16.87,256593.01496792588,6.4583,6.4583,6.4468,6.4506,256593.015
2012-06-14 11:00:00,16.87,16.88,16.86,16.86,237823.71109527204,6.4506,6.4544,6.4468,6.4468,237823.7111
2012-06-14 11:05:00,16.87,16.87,16.84,16.87,159182.70373010216,6.4506,6.4506,6.4391,6.4506,159182.7037
2012-06-14 11:10:00,16.87,16.88,16.86,16.87,117842.71798526966,6.4506,6.4544,6.4468,6.4506,117842.718
2012-06-14 11:15:00,16.87,16.88,16.86,16.87,305773.3428367783,6.4506,6.4544,6.4468,6.4506,305773.3428
2012-06-14 11:20:00,16.87,16.88,16.87,16.88,200522.68947493468,6.4506,6.4544,6.4506,6.4544,200522.6895
2012-06-14 11:25:00,16.89,16.91,16.89,16.91,191494.4167260632,6.4583,6.4659,6.4583,6.4659,191494.4167
2012-06-14 11:30:00,16.91,16.91,16.89,16.9,148253.74198146828,6.4659,6.4659,6.4583,6.4621,148253.742
2012-06-14 11:35:00,16.9,16.9,16.86,16.88,576859.1114278926,6.4621,6.4621,6.4468,6.4544,576859.1114
2012-06-14 11:40:00,16.88,16.9,16.88,16.9,73176.52649085294,6.4544,6.4621,6.4544,6.4621,73176.5265
2012-06-14 11:45:00,16.9,16.91,16.89,16.9,215253.02922309336,6.4621,6.4659,6.4583,6.4621,215253.0292
2012-06-14 11:50:00,16.9,16.92,16.9,16.92,284628.1777144215,6.4621,6.4697,6.4621,6.4697,284628.1777
2012-06-14 11:55:00,16.92,16.92,16.88,16.88,135424.091233072,6.4697,6.4697,6.4544,6.4544,135424.0912
2012-06-14 12:00:00,16.89,16.89,16.87,16.88,188880.96935138988,6.4583,6.4583,6.4506,6.4544,188880.9694
2012-06-14 12:05:00,16.88,16.89,16.84,16.84,323354.7160845807,6.4544,6.4583,6.4391,6.4391,323354.7161
2012-06-14 12:10:00,16.84,16.87,16.84,16.85,303397.48158707534,6.4391,6.4506,6.4391,6.443,303397.4816
2012-06-14 12:15:00,16.85,16.86,16.84,16.85,374198.1468282252,6.443,6.4468,6.4391,6.443,374198.1468
2012-06-14 12:20:00,16.85,16.86,16.83,16.84,377761.93870277976,6.443,6.4468,6.4353,6.4391,377761.9387
2012-06-14 12:25:00,16.84,16.84,16.83,16.84,207175.10097410312,6.4391,6.4391,6.4353,6.4391,207175.101
2012-06-14 12:30:00,16.84,16.87,16.84,16.86,113566.16773580424,6.4391,6.4506,6.4391,6.4468,113566.1677
2012-06-14 12:35:00,16.86,16.89,16.86,16.87,185079.59135186503,6.4468,6.4583,6.4468,6.4506,185079.5914
2012-06-14 12:40:00,16.87,16.89,16.87,16.88,52506.53361843668,6.4506,6.4583,6.4506,6.4544,52506.5336
2012-06-14 12:45:00,16.88,16.92,16.88,16.91,110952.72036113092,6.4544,6.4697,6.4544,6.4659,110952.7204
2012-06-14 12:50:00,16.91,16.92,16.89,16.9,205749.5842242813,6.4659,6.4697,6.4583,6.4621,205749.5842
2012-06-14 12:55:00,16.9,16.91,16.89,16.91,93133.76098835828,6.4621,6.4659,6.4583,6.4659,93133.761
2012-06-14 13:00:00,16.91,16.92,16.9,16.91,266571.6322166785,6.4659,6.4697,6.4621,6.4659,266571.6322
2012-06-14 13:05:00,16.91,16.92,16.9,16.9,93133.76098835828,6.4659,6.4697,6.4621,6.4621,93133.761
2012-06-14 13:10:00,16.91,16.91,16.89,16.89,127821.33523402234,6.4659,6.4659,6.4583,6.4583,127821.3352
2012-06-14 13:15:00,16.89,16.9,16.89,16.9,130909.95485863628,6.4583,6.4621,6.4583,6.4621,130909.9549
2012-06-14 13:20:00,16.9,16.9,16.88,16.88,235210.2637205987,6.4621,6.4621,6.4544,6.4544,235210.2637
2012-06-14 13:25:00,16.89,16.89,16.87,16.87,116417.20123544784,6.4583,6.4583,6.4506,6.4506,116417.2012
2012-06-14 13:30:00,16.87,16.88,16.85,16.86,258493.70396768829,6.4506,6.4544,6.443,6.4468,258493.704
2012-06-14 13:35:00,16.87,16.89,16.85,16.88,151817.5338560228,6.4506,6.4583,6.443,6.4544,151817.5339
2012-06-14 13:40:00,16.88,16.88,16.85,16.85,134236.1606082205,6.4544,6.4544,6.443,6.443,134236.1606
2012-06-14 13:45:00,16.85,16.85,16.82,16.84,135661.6773580423,6.443,6.443,6.4315,6.4391,135661.6774
2012-06-14 13:50:00,16.84,16.85,16.82,16.85,104775.48111190306,6.4391,6.443,6.4315,6.443,104775.4811
2012-06-14 13:55:00,16.85,16.88,16.84,16.87,78878.59349014018,6.443,6.4544,6.4391,6.4506,78878.5935
2012-06-14 14:00:00,16.87,16.89,16.86,16.88,144452.36398194346,6.4506,6.4583,6.4468,6.4544,144452.364
2012-06-14 14:05:00,16.88,16.89,16.87,16.89,108814.4452363982,6.4544,6.4583,6.4506,6.4583,108814.4452
2012-06-14 14:10:00,16.89,16.89,16.86,16.87,86718.93561416013,6.4583,6.4583,6.4468,6.4506,86718.9356
2012-06-14 14:15:00,16.87,16.88,16.86,16.87,71275.83749109053,6.4506,6.4544,6.4468,6.4506,71275.8375
2012-06-14 14:20:00,16.87,16.87,16.83,16.83,141126.15823235924,6.4506,6.4506,6.4353,6.4353,141126.1582
2012-06-14 14:25:00,16.83,16.85,16.83,16.83,153718.22285578522,6.4353,6.443,6.4353,6.4353,153718.2229
2012-06-14 14:30:00,16.83,16.84,16.81,16.81,152055.11998099313,6.4353,6.4391,6.4277,6.4277,152055.12
2012-06-14 14:35:00,16.81,16.83,16.8,16.83,200522.68947493468,6.4277,6.4353,6.4238,6.4353,200522.6895
2012-06-14 14:40:00,16.83,16.84,16.81,16.83,144452.36398194346,6.4353,6.4391,6.4277,6.4353,144452.364
2012-06-14 14:45:00,16.84,16.84,16.82,16.83,112378.23711095272,6.4391,6.4391,6.4315,6.4353,112378.2371
2012-06-14 14:50:00,16.83,16.84,16.8,16.8,167260.63197909243,6.4353,6.4391,6.4238,6.4238,167260.632
2012-06-14 14:55:00,16.8,16.81,16.76,16.76,239011.6417201236,6.4238,6.4277,6.4085,6.4085,239011.6417
2012-06-14 15:00:00,16.76,16.82,16.76,16.82,176764.0769779045,6.4085,6.4315,6.4085,6.4315,176764.077
2012-06-14 15:05:00,16.82,16.97,16.82,16.86,1412449.512948444,6.4315,6.4888,6.4315,6.4468,1412449.5129
2012-06-14 15:10:00,16.86,16.92,16.86,16.92,563316.7023045854,6.4468,6.4697,6.4468,6.4697,563316.7023
2012-06-14 15:15:00,16.92,16.92,16.81,16.81,464480.8743169399,6.4697,6.4697,6.4277,6.4277,464480.8743
2012-06-14 15:20:00,16.81,16.84,16.79,16.79,277500.5939653124,6.4277,6.4391,6.42,6.42,277500.594
2012-06-14 15:25:00,16.79,16.84,16.78,16.81,165597.5291043003,6.42,6.4391,6.4162,6.4277,165597.5291
2012-06-14 15:30:00,16.82,16.86,16.81,16.86,476122.5944404847,6.4315,6.4468,6.4277,6.4468,476122.5944
2012-06-14 15:35:00,16.86,16.89,16.85,16.87,448325.0178189594,6.4468,6.4583,6.443,6.4506,448325.0178
2012-06-14 15:40:00,16.87,16.9,16.87,16.88,266809.21834164887,6.4506,6.4621,6.4506,6.4544,266809.2183
2012-06-14 15:45:00,16.88,16.92,16.87,16.9,737467.3319078166,6.4544,6.4697,6.4506,6.4621,737467.3319
2012-06-14 15:50:00,16.9,16.92,16.88,16.89,949156.5692563554,6.4621,6.4697,6.4544,6.4583,949156.5693
2012-06-14 15:55:00,16.89,16.91,16.87,16.89,905203.1361368496,6.4583,6.4659,6.4506,6.4583,905203.1361
2012-06-15 09:30:00,16.93,17.09,16.89,17.08,3987645.521501544,6.4735,6.5347,6.4583,6.5309,3987645.5215
2012-06-15 09:35:00,17.07,17.09,16.91,16.91,284153.0054644809,6.5271,6.5347,6.4659,6.4659,284153.0055
2012-06-15 09:40:00,16.91,16.99,16.91,16.95,289142.3140888572,6.4659,6.4965,6.4659,6.4812,289142.3141
2012-06-15 09:45:00,16.95,16.99,16.95,16.95,209313.37609883584,6.4812,6.4965,6.4812,6.4812,209313.3761
2012-06-15 09:50:00,16.95,17.05,16.95,17.03,295319.55333808507,6.4812,6.5194,6.4812,6.5118,295319.5533
2012-06-15 09:55:00,17.03,17.09,17.03,17.07,414350.20194820623,6.5118,6.5347,6.5118,6.5271,414350.2019
2012-06-15 10:00:00,17.07,17.1,17.07,17.08,552862.9128058922,6.5271,6.5385,6.5271,6.5309,552862.9128
2012-06-15 10:05:00,17.08,17.09,17.06,17.08,323592.302209551,6.5309,6.5347,6.5233,6.5309,323592.3022
2012-06-15 10:10:00,17.08,17.1,17.07,17.08,271798.5269660252,6.5309,6.5385,6.5271,6.5309,271798.527
2012-06-15 10:15:00,17.08,17.09,17.05,17.07,330719.88595866004,6.5309,6.5347,6.5194,6.5271,330719.886
2012-06-15 10:20:00,17.08,17.09,17.05,17.06,332620.57495842245,6.5309,6.5347,6.5194,6.5233,332620.575
2012-06-15 10:25:00,17.06,17.09,17.06,17.09,273699.2159657876,6.5233,6.5347,6.5233,6.5347,273699.216
2012-06-15 10:30:00,17.09,17.13,17.08,17.09,607032.5492991209,6.5347,6.55,6.5309,6.5347,607032.5493
2012-06-15 10:35:00,17.09,17.11,17.08,17.09,239486.81397006416,6.5347,6.5424,6.5309,6.5347,239486.814
2012-06-15 10:40:00,17.09,17.11,17.07,17.09,475172.2499406035,6.5347,6.5424,6.5271,6.5347,475172.2499
2012-06-15 10:45:00,17.09,17.1,17.08,17.08,350201.9482062248,6.5347,6.5385,6.5309,6.5309,350201.9482
2012-06-15 10:50:00,17.09,17.1,17.08,17.09,276787.83559040155,6.5347,6.5385,6.5309,6.5347,276787.8356
2012-06-15 10:55:00,17.1,17.1,17.07,17.07,523402.2333095747,6.5385,6.5385,6.5271,6.5271,523402.2333
2012-06-15 11:00:00,17.07,17.11,17.07,17.09,431456.402946068,6.5271,6.5424,6.5271,6.5347,431456.4029
2012-06-15 11:05:00,17.1,17.1,17.08,17.1,284153.0054644809,6.5385,6.5385,6.5309,6.5385,284153.0055
2012-06-15 11:10:00,17.1,17.1,17.08,17.1,235923.02209550963,6.5385,6.5385,6.5309,6.5385,235923.0221
2012-06-15 11:15:00,17.1,17.1,17.08,17.09,339035.4003326206,6.5385,6.5385,6.5309,6.5347,339035.4003
2012-06-15 11:20:00,17.1,17.1,17.09,17.1,263720.5987170349,6.5385,6.5385,6.5347,6.5385,263720.5987
2012-06-15 11:25:00,17.1,17.11,17.1,17.11,181515.79947731053,6.5385,6.5424,6.5385,6.5424,181515.7995
2012-06-15 11:30:00,17.11,17.12,17.1,17.11,404609.17082442384,6.5424,6.5462,6.5385,6.5424,404609.1708
2012-06-15 11:35:00,17.11,17.11,17.09,17.11,188405.79710144928,6.5424,6.5424,6.5347,6.5424,188405.7971
2012-06-15 11:40:00,17.11,17.12,17.1,17.1,197434.06985032075,6.5424,6.5462,6.5385,6.5385,197434.0699
2012-06-15 11:45:00,17.11,17.12,17.1,17.1,154193.39510572582,6.5424,6.5462,6.5385,6.5385,154193.3951
2012-06-15 11:50:00,17.11,17.11,17.09,17.09,184604.4191019245,6.5424,6.5424,6.5347,6.5347,184604.4191
2012-06-15 11:55:00,17.09,17.11,17.09,17.11,268234.73509147065,6.5347,6.5424,6.5347,6.5424,268234.7351
2012-06-15 12:00:00,17.11,17.11,17.1,17.1,282014.73033974814,6.5424,6.5424,6.5385,6.5385,282014.7303
2012-06-15 12:05:00,17.1,17.11,17.09,17.1,66524.11499168449,6.5385,6.5424,6.5347,6.5385,66524.115
2012-06-15 12:10:00,17.1,17.12,17.09,17.09,114991.68448562604,6.5385,6.5462,6.5347,6.5347,114991.6845
2012-06-15 12:15:00,17.1,17.11,17.08,17.09,70325.49299120932,6.5385,6.5424,6.5309,6.5347,70325.493
2012-06-15 12:20:00,17.09,17.11,17.09,17.09,140650.98598241864,6.5347,6.5424,6.5347,6.5347,140650.986
2012-06-15 12:25:00,17.09,17.11,17.09,17.1,89332.38298883346,6.5347,6.5424,6.5347,6.5385,89332.383
2012-06-15 12:30:00,17.1,17.11,17.09,17.09,651461.1546685674,6.5385,6.5424,6.5347,6.5347,651461.1547
2012-06-15 12:35:00,17.09,17.09,17.07,17.09,151104.7754811119,6.5347,6.5347,6.5271,6.5347,151104.7755
2012-06-15 12:40:00,17.08,17.09,17.08,17.09,267046.8044666192,6.5309,6.5347,6.5309,6.5347,267046.8045
2012-06-15 12:45:00,17.09,17.09,17.07,17.07,124495.1294844381,6.5347,6.5347,6.5271,6.5271,124495.1295
2012-06-15 12:50:00,17.07,17.09,17.06,17.08,101686.86148728916,6.5271,6.5347,6.5233,6.5309,101686.8615
2012-06-15 12:55:00,17.08,17.08,17.05,17.08,113090.99548586363,6.5309,6.5309,6.5194,6.5309,113090.9955
2012-06-15 13:00:00,17.08,17.1,17.07,17.09,146590.6391066762,6.5309,6.5385,6.5271,6.5347,146590.6391
2012-06-15 13:05:00,17.09,17.1,17.07,17.08,181753.3856022808,6.5347,6.5385,6.5271,6.5309,181753.3856
2012-06-15 13:10:00,17.08,17.1,17.08,17.1,352340.22333095747,6.5309,6.5385,6.5309,6.5385,352340.2233
2012-06-15 13:15:00,17.1,17.11,17.1,17.1,672606.3197909242,6.5385,6.5424,6.5385,6.5385,672606.3198
2012-06-15 13:20:00,17.1,17.1,17.08,17.08,341411.2615823236,6.5385,6.5385,6.5309,6.5309,341411.2616
2012-06-15 13:25:00,17.08,17.09,17.08,17.09,373247.802328344,6.5309,6.5347,6.5309,6.5347,373247.8023
2012-06-15 13:30:00,17.09,17.09,17.08,17.08,75077.21549061534,6.5347,6.5347,6.5309,6.5309,75077.2155
2012-06-15 13:35:00,17.08,17.09,17.08,17.08,110002.3758612497,6.5309,6.5347,6.5309,6.5309,110002.3759
2012-06-15 13:40:00,17.08,17.08,17.07,17.08,143264.43335709194,6.5309,6.5309,6.5271,6.5309,143264.4334
2012-06-15 13:45:00,17.08,17.08,17.05,17.06,216203.3737229746,6.5309,6.5309,6.5194,6.5233,216203.3737
2012-06-15 13:50:00,17.06,17.09,17.05,17.09,173913.04347826086,6.5233,6.5347,6.5194,6.5347,173913.0435
2012-06-15 13:55:00,17.09,17.09,17.07,17.09,76977.90449037777,6.5347,6.5347,6.5271,6.5347,76977.9045
2012-06-15 14:00:00,17.09,17.11,17.09,17.11,97172.7251128534,6.5347,6.5424,6.5347,6.5424,97172.7251
2012-06-15 14:05:00,17.1,17.11,17.09,17.1,94321.6916132098,6.5385,6.5424,6.5347,6.5385,94321.6916
2012-06-15 14:10:00,17.1,17.1,17.09,17.09,119980.99311000238,6.5385,6.5385,6.5347,6.5347,119980.9931
2012-06-15 14:15:00,17.09,17.1,17.08,17.08,131860.29935851746,6.5347,6.5385,6.5309,6.5309,131860.2994
2012-06-15 14:20:00,17.08,17.11,17.08,17.1,180327.868852459,6.5309,6.5424,6.5309,6.5385,180327.8689
2012-06-15 14:25:00,17.11,17.11,17.09,17.09,270610.5963411737,6.5424,6.5424,6.5347,6.5347,270610.5963
2012-06-15 14:30:00,17.09,17.11,17.09,17.1,362318.8405797101,6.5347,6.5424,6.5347,6.5385,362318.8406
2012-06-15 14:35:00,17.11,17.16,17.1,17.15,504395.3433119506,6.5424,6.5615,6.5385,6.5577,504395.3433
2012-06-15 14:40:00,17.15,17.16,17.14,17.15,485388.45331432647,6.5577,6.5615,6.5538,6.5577,485388.4533
2012-06-15 14:45:00,17.14,17.15,17.12,17.12,536469.4701829413,6.5538,6.5577,6.5462,6.5462,536469.4702
2012-06-15 14:50:00,17.12,17.13,17.11,17.12,211451.6512235685,6.5462,6.55,6.5424,6.5462,211451.6512
2012-06-15 14:55:00,17.13,17.15,17.12,17.13,249465.43121881684,6.55,6.5577,6.5462,6.55,249465.4312
2012-06-15 15:00:00,17.13,17.15,17.13,17.14,383464.005702067,6.55,6.5577,6.55,6.5538,383464.0057
2012-06-15 15:05:00,17.14,17.16,17.14,17.15,882394.8681397006,6.5538,6.5615,6.5538,6.5577,882394.8681
2012-06-15 15:10:00,17.15,17.15,17.13,17.14,525065.3361843668,6.5577,6.5577,6.55,6.5538,525065.3362
2012-06-15 15:15:00,17.14,17.15,17.13,17.13,256117.84271798527,6.5538,6.5577,6.55,6.55,256117.8427
2012-06-15 15:20:00,17.13,17.15,17.13,17.14,188880.96935138988,6.55,6.5577,6.55,6.5538,188880.9694
2012-06-15 15:25:00,17.13,17.14,17.12,17.14,212639.5818484201,6.55,6.5538,6.5462,6.5538,212639.5818
2012-06-15 15:30:00,17.14,17.15,17.13,17.14,229270.6105963412,6.5538,6.5577,6.55,6.5538,229270.6106
2012-06-15 15:35:00,17.13,17.14,17.12,17.13,300546.4480874317,6.55,6.5538,6.5462,6.55,300546.4481
2012-06-15 15:40:00,17.13,17.16,17.13,17.14,657163.2216678546,6.55,6.5615,6.55,6.5538,657163.2217
2012-06-15 15:45:00,17.14,17.15,17.13,17.15,1143026.8472321215,6.5538,6.5577,6.55,6.5577,1143026.8472
2012-06-15 15:50:00,17.15,17.16,17.12,17.13,1089569.9691138037,6.5577,6.5615,6.5462,6.55,1089569.9691
2012-06-15 15:55:00,17.13,17.16,17.1,17.11,2661677.3580422904,6.55,6.5615,6.5385,6.5424,2661677.358
2012-06-18 09:30:00,17.13,17.26,17.08,17.26,1010691.3756236637,6.55,6.5997,6.5309,6.5997,1010691.3756
2012-06-18 09:35:00,17.25,17.36,17.25,17.34,1081254.4547398433,6.5959,6.638,6.5959,6.6303,1081254.4547
2012-06-18 09:40:00,17.34,17.39,17.31,17.39,1409598.4794488002,6.6303,6.6494,6.6188,6.6494,1409598.4794
2012-06-18 09:45:00,17.39,17.41,17.38,17.41,640532.1929199335,6.6494,6.6571,6.6456,6.6571,640532.1929
2012-06-18 09:50:00,17.41,17.43,17.4,17.43,785222.1430268473,6.6571,6.6647,6.6533,6.6647,785222.143
2012-06-18 09:55:00,17.43,17.52,17.42,17.5,1705630.791161796,6.6647,6.6991,6.6609,6.6915,1705630.7912
2012-06-18 10:00:00,17.49,17.51,17.45,17.48,936089.3323829888,6.6877,6.6953,6.6724,6.6838,936089.3324
2012-06-18 10:05:00,17.48,17.54,17.48,17.52,956046.5668804942,6.6838,6.7068,6.6838,6.6991,956046.5669
2012-06-18 10:10:00,17.51,17.57,17.5,17.55,923972.4400095036,6.6953,6.7183,6.6915,6.7106,923972.44
2012-06-18 10:15:00,17.55,17.6,17.53,17.6,1078403.4212401996,6.7106,6.7297,6.703,6.7297,1078403.4212
2012-06-18 10:20:00,17.6,17.63,17.58,17.62,1466856.7355666428,6.7297,6.7412,6.7221,6.7374,1466856.7356
2012-06-18 10:25:00,17.62,17.77,17.62,17.75,2425041.57757187,6.7374,6.7947,6.7374,6.7871,2425041.5776
2012-06-18 10:30:00,17.75,17.78,17.72,17.72,1340936.0893323831,6.7871,6.7986,6.7756,6.7756,1340936.0893
2012-06-18 10:35:00,17.72,17.76,17.68,17.76,881444.5236398195,6.7756,6.7909,6.7603,6.7909,881444.5236
2012-06-18 10:40:00,17.76,17.76,17.7,17.76,998574.4832501782,6.7909,6.7909,6.768,6.7909,998574.4833
2012-06-18 10:45:00,17.76,17.78,17.72,17.76,1284628.1777144214,6.7909,6.7986,6.7756,6.7909,1284628.1777
2012-06-18 10:50:00,17.77,17.78,17.73,17.75,781183.1789023521,6.7947,6.7986,6.7794,6.7871,781183.1789
2012-06-18 10:55:00,17.75,17.76,17.68,17.7,701354.2409123307,6.7871,6.7909,6.7603,6.768,701354.2409
2012-06-18 11:00:00,17.7,17.76,17.69,17.74,782846.2817771442,6.768,6.7909,6.7641,6.7833,782846.2818
2012-06-18 11:05:00,17.74,17.75,17.7,17.72,775005.9396531243,6.7833,6.7871,6.768,6.7756,775005.9397
2012-06-18 11:10:00,17.72,17.73,17.71,17.73,458778.8073176527,6.7756,6.7794,6.7718,6.7794,458778.8073
2012-06-18 11:15:00,17.73,17.73,17.68,17.69,432644.33357091947,6.7794,6.7794,6.7603,6.7641,432644.3336
2012-06-18 11:20:00,17.69,17.72,17.68,17.7,419339.5105725826,6.7641,6.7756,6.7603,6.768,419339.5106
2012-06-18 11:25:00,17.7,17.72,17.69,17.72,478973.6279401283,6.768,6.7756,6.7641,6.7756,478973.6279
2012-06-18 11:30:00,17.72,17.74,17.72,17.73,266334.04609170824,6.7756,6.7833,6.7756,6.7794,266334.0461
2012-06-18 11:35:00,17.73,17.74,17.7,17.72,300308.8619624614,6.7794,6.7833,6.768,6.7756,300308.862
2012-06-18 11:40:00,17.72,17.75,17.72,17.75,225944.4048467569,6.7756,6.7871,6.7756,6.7871,225944.4048
2012-06-18 11:45:00,17.75,17.78,17.75,17.75,536707.0563079116,6.7871,6.7986,6.7871,6.7871,536707.0563
2012-06-18 11:50:00,17.76,17.8,17.74,17.79,463768.115942029,6.7909,6.8062,6.7833,6.8024,463768.1159
2012-06-18 11:55:00,17.79,17.82,17.77,17.8,434069.8503207413,6.8024,6.8139,6.7947,6.8062,434069.8503
2012-06-18 12:00:00,17.8,17.8,17.75,17.76,438821.5728201473,6.8062,6.8062,6.7871,6.7909,438821.5728
2012-06-18 12:05:00,17.76,17.78,17.75,17.77,358042.2903302447,6.7909,6.7986,6.7871,6.7947,358042.2903
2012-06-18 12:10:00,17.77,17.79,17.75,17.79,331195.0582086006,6.7947,6.8024,6.7871,6.8024,331195.0582
2012-06-18 12:15:00,17.79,17.85,17.79,17.83,999287.2416250892,6.8024,6.8253,6.8024,6.8177,999287.2416
2012-06-18 12:20:00,17.83,17.86,17.81,17.84,1637918.74554526,6.8177,6.8292,6.81,6.8215,1637918.7455
2012-06-18 12:25:00,17.84,17.88,17.84,17.86,1030411.0239961988,6.8215,6.8368,6.8215,6.8292,1030411.024
2012-06-18 12:30:00,17.85,17.91,17.85,17.9,957234.4975053456,6.8253,6.8483,6.8253,6.8444,957234.4975
2012-06-18 12:35:00,17.9,17.91,17.88,17.9,1239961.9862200047,6.8444,6.8483,6.8368,6.8444,1239961.9862
2012-06-18 12:40:00,17.9,17.91,17.88,17.91,839629.3656450463,6.8444,6.8483,6.8368,6.8483,839629.3656
2012-06-18 12:45:00,17.91,17.93,17.9,17.92,931575.1960085531,6.8483,6.8559,6.8444,6.8521,931575.196
2012-06-18 12:50:00,17.92,17.93,17.9,17.92,1680446.6619149442,6.8521,6.8559,6.8444,6.8521,1680446.6619
2012-06-18 12:55:00,17.92,17.93,17.9,17.91,1226894.749346638,6.8521,6.8559,6.8444,6.8483,1226894.7493
2012-06-18 13:00:00,17.91,17.93,17.9,17.91,717272.511285341,6.8483,6.8559,6.8444,6.8483,717272.5113
2012-06-18 13:05:00,17.92,17.93,17.91,17.92,337372.2974578285,6.8521,6.8559,6.8483,6.8521,337372.2975
2012-06-18 13:10:00,17.92,17.93,17.91,17.91,366832.9769541459,6.8521,6.8559,6.8483,6.8483,366832.977
2012-06-18 13:15:00,17.91,17.91,17.89,17.9,435495.3670705631,6.8483,6.8483,6.8406,6.8444,435495.3671
2012-06-18 13:20:00,17.9,17.91,17.89,17.89,226657.16322166787,6.8444,6.8483,6.8406,6.8406,226657.1632
2012-06-18 13:25:00,17.89,17.92,17.88,17.91,561178.4271798527,6.8406,6.8521,6.8368,6.8483,561178.4272
2012-06-18 13:30:00,17.91,17.92,17.9,17.91,376098.8358279877,6.8483,6.8521,6.8444,6.8483,376098.8358
2012-06-18 13:35:00,17.91,17.94,17.91,17.94,516274.64956046565,6.8483,6.8597,6.8483,6.8597,516274.6496
2012-06-18 13:40:00,17.94,17.94,17.92,17.94,894511.7605131861,6.8597,6.8597,6.8521,6.8597,894511.7605
2012-06-18 13:45:00,17.93,17.94,17.92,17.92,347113.32858161087,6.8559,6.8597,6.8521,6.8521,347113.3286
2012-06-18 13:50:00,17.92,17.93,17.9,17.9,383939.1779520076,6.8521,6.8559,6.8444,6.8444,383939.178
2012-06-18 13:55:00,17.9,17.92,17.9,17.92,482299.8336897125,6.8444,6.8521,6.8444,6.8521,482299.8337
2012-06-18 14:00:00,17.92,17.93,17.91,17.92,415062.9603231172,6.8521,6.8559,6.8483,6.8521,415062.9603
2012-06-18 14:05:00,17.92,17.93,17.91,17.92,582561.1784271798,6.8521,6.8559,6.8483,6.8521,582561.1784
2012-06-18 14:10:00,17.92,17.93,17.92,17.93,461629.8408172963,6.8521,6.8559,6.8521,6.8559,461629.8408
2012-06-18 14:15:00,17.93,17.93,17.92,17.93,782371.1095272036,6.8559,6.8559,6.8521,6.8559,782371.1095
2012-06-18 14:20:00,17.93,17.94,17.91,17.91,536469.4701829413,6.8559,6.8597,6.8483,6.8483,536469.4702
2012-06-18 14:25:00,17.92,17.92,17.9,17.91,421477.7856973153,6.8521,6.8521,6.8444,6.8483,421477.7857
2012-06-18 14:30:00,17.91,17.93,17.91,17.92,545260.1568068425,6.8483,6.8559,6.8483,6.8521,545260.1568
2012-06-18 14:35:00,17.92,17.93,17.9,17.93,310287.47921121406,6.8521,6.8559,6.8444,6.8559,310287.4792
2012-06-18 14:40:00,17.93,17.93,17.9,17.91,452839.1541933951,6.8559,6.8559,6.8444,6.8483,452839.1542
2012-06-18 14:45:00,17.9,17.92,17.9,17.92,317415.0629603231,6.8444,6.8521,6.8444,6.8521,317415.063
2012-06-18 14:50:00,17.92,17.93,17.91,17.93,347113.32858161087,6.8521,6.8559,6.8483,6.8559,347113.3286
2012-06-18 14:55:00,17.93,17.93,17.91,17.92,551912.5683060109,6.8559,6.8559,6.8483,6.8521,551912.5683
2012-06-18 15:00:00,17.92,17.93,17.92,17.93,437871.2283202661,6.8521,6.8559,6.8521,6.8559,437871.2283
2012-06-18 15:05:00,17.93,17.97,17.93,17.95,959135.186505108,6.8559,6.8712,6.8559,6.8636,959135.1865
2012-06-18 15:10:00,17.95,17.96,17.89,17.9,1003563.7918745546,6.8636,6.8674,6.8406,6.8444,1003563.7919
2012-06-18 15:15:00,17.9,17.91,17.85,17.87,944404.8467569494,6.8444,6.8483,6.8253,6.833,944404.8468
2012-06-18 15:20:00,17.87,17.88,17.86,17.87,537182.2285578522,6.833,6.8368,6.8292,6.833,537182.2286
2012-06-18 15:25:00,17.88,17.88,17.86,17.88,801377.9995248278,6.8368,6.8368,6.8292,6.8368,801377.9995
2012-06-18 15:30:00,17.88,17.89,17.84,17.85,756236.6357804704,6.8368,6.8406,6.8215,6.8253,756236.6358
2012-06-18 15:35:00,17.85,17.89,17.83,17.89,710620.0997861725,6.8253,6.8406,6.8177,6.8406,710620.0998
2012-06-18 15:40:00,17.88,17.89,17.87,17.88,959372.7726300784,6.8368,6.8406,6.833,6.8368,959372.7726
2012-06-18 15:45:00,17.89,17.89,17.87,17.88,763601.8056545497,6.8406,6.8406,6.833,6.8368,763601.8057
2012-06-18 15:50:00,17.88,17.89,17.86,17.87,1186267.5219767166,6.8368,6.8406,6.8292,6.833,1186267.522
2012-06-18 15:55:00,17.87,17.9,17.86,17.89,1309812.3069612735,6.833,6.8444,6.8292,6.8406,1309812.307
2012-06-19 09:30:00,17.95,17.96,17.74,17.82,1333570.9194583036,6.8636,6.8674,6.7833,6.8139,1333570.9195
2012-06-19 09:35:00,17.82,17.91,17.8,17.84,929912.093133761,6.8139,6.8483,6.8062,6.8215,929912.0931
2012-06-19 09:40:00,17.83,17.98,17.83,17.93,1371347.1133285817,6.8177,6.875,6.8177,6.8559,1371347.1133
2012-06-19 09:45:00,17.93,18.01,17.93,18.01,635305.2981705868,6.8559,6.8865,6.8559,6.8865,635305.2982
2012-06-19 09:50:00,18.01,18.05,17.99,18.01,974815.870753148,6.8865,6.9018,6.8789,6.8865,974815.8708
2012-06-19 09:55:00,18.01,18.06,17.96,18.05,721786.6476597767,6.8865,6.9056,6.8674,6.9018,721786.6477
2012-06-19 10:00:00,18.04,18.07,18.03,18.05,869565.2173913043,6.898,6.9094,6.8942,6.9018,869565.2174
2012-06-19 10:05:00,18.05,18.07,17.97,17.99,869802.8035162747,6.9018,6.9094,6.8712,6.8789,869802.8035
2012-06-19 10:10:00,17.99,18.01,17.98,18.0,360655.737704918,6.8789,6.8865,6.875,6.8827,360655.7377
2012-06-19 10:15:00,18.0,18.01,17.96,17.96,295319.55333808507,6.8827,6.8865,6.8674,6.8674,295319.5533
2012-06-19 10:20:00,17.96,18.0,17.94,17.95,466619.1494416726,6.8674,6.8827,6.8597,6.8636,466619.1494
2012-06-19 10:25:00,17.96,18.0,17.94,17.99,531955.3338085056,6.8674,6.8827,6.8597,6.8789,531955.3338
2012-06-19 10:30:00,17.99,18.03,17.99,18.03,448325.0178189594,6.8789,6.8942,6.8789,6.8942,448325.0178
2012-06-19 10:35:00,18.03,18.04,17.99,17.99,337372.2974578285,6.8942,6.898,6.8789,6.8789,337372.2975
2012-06-19 10:40:00,17.99,18.04,17.99,17.99,285103.3499643621,6.8789,6.898,6.8789,6.8789,285103.35
2012-06-19 10:45:00,18.0,18.01,17.99,17.99,200522.68947493468,6.8827,6.8865,6.8789,6.8789,200522.6895
2012-06-19 10:50:00,18.0,18.05,17.99,18.04,373722.9745782847,6.8827,6.9018,6.8789,6.898,373722.9746
2012-06-19 10:55:00,18.04,18.07,18.04,18.07,258493.70396768829,6.898,6.9094,6.898,6.9094,258493.704
2012-06-19 11:00:00,18.07,18.09,18.04,18.06,305773.3428367783,6.9094,6.9171,6.898,6.9056,305773.3428
2012-06-19 11:05:00,18.05,18.06,18.03,18.04,371584.6994535519,6.9018,6.9056,6.8942,6.898,371584.6995
2012-06-19 11:10:00,18.04,18.07,18.04,18.05,287479.2112140651,6.898,6.9094,6.898,6.9018,287479.2112
2012-06-19 11:15:00,18.05,18.1,18.05,18.08,515561.8911855548,6.9018,6.9209,6.9018,6.9133,515561.8912
2012-06-19 11:20:00,18.08,18.08,18.02,18.04,552625.3266809218,6.9133,6.9133,6.8903,6.898,552625.3267
2012-06-19 11:25:00,18.04,18.04,18.02,18.03,410311.2378237111,6.898,6.898,6.8903,6.8942,410311.2378
2012-06-19 11:30:00,18.03,18.04,18.01,18.01,689474.9346638157,6.8942,6.898,6.8865,6.8865,689474.9347
2012-06-19 11:35:00,18.01,18.04,17.96,18.01,509622.2380612972,6.8865,6.898,6.8674,6.8865,509622.2381
2012-06-19 11:40:00,18.02,18.05,18.01,18.05,227369.9215965788,6.8903,6.9018,6.8865,6.9018,227369.9216
2012-06-19 11:45:00,18.05,18.07,18.04,18.07,325255.4050843431,6.9018,6.9094,6.898,6.9094,325255.4051
2012-06-19 11:50:00,18.06,18.09,18.06,18.08,312188.16821097647,6.9056,6.9171,6.9056,6.9133,312188.1682
2012-06-19 11:55:00,18.08,18.1,18.07,18.07,229508.19672131148,6.9133,6.9209,6.9094,6.9094,229508.1967
2012-06-19 12:00:00,18.07,18.1,18.07,18.1,239486.81397006416,6.9094,6.9209,6.9094,6.9209,239486.814
2012-06-19 12:05:00,18.1,18.13,18.1,18.1,420527.4411974341,6.9209,6.9324,6.9209,6.9209,420527.4412
2012-06-19 12:10:00,18.1,18.12,18.08,18.08,212877.1679733904,6.9209,6.9286,6.9133,6.9133,212877.168
2012-06-19 12:15:00,18.08,18.08,18.05,18.07,140650.98598241864,6.9133,6.9133,6.9018,6.9094,140650.986
2012-06-19 12:20:00,18.07,18.1,18.07,18.1,112378.23711095272,6.9094,6.9209,6.9094,6.9209,112378.2371
2012-06-19 12:25:00,18.1,18.15,18.09,18.14,661914.9441672607,6.9209,6.94,6.9171,6.9362,661914.9442
2012-06-19 12:30:00,18.14,18.18,18.13,18.17,1162746.4956046566,6.9362,6.9515,6.9324,6.9477,1162746.4956
2012-06-19 12:35:00,18.17,18.18,18.14,18.16,459966.7379425042,6.9477,6.9515,6.9362,6.9439,459966.7379
2012-06-19 12:40:00,18.16,18.18,18.16,18.17,214540.27084818247,6.9439,6.9515,6.9439,6.9477,214540.2708
2012-06-19 12:45:00,18.17,18.2,18.17,18.19,338560.22808268,6.9477,6.9592,6.9477,6.9553,338560.2281
2012-06-19 12:50:00,18.19,18.22,18.18,18.21,311712.9959610359,6.9553,6.9668,6.9515,6.963,311712.996
2012-06-19 12:55:00,18.21,18.25,18.2,18.25,357804.7042052744,6.963,6.9783,6.9592,6.9783,357804.7042
2012-06-19 13:00:00,18.25,18.25,18.17,18.19,774055.595153243,6.9783,6.9783,6.9477,6.9553,774055.5952
2012-06-19 13:05:00,18.18,18.19,18.16,18.18,316464.7184604419,6.9515,6.9553,6.9439,6.9515,316464.7185
2012-06-19 13:10:00,18.18,18.21,18.18,18.2,418626.7521976717,6.9515,6.963,6.9515,6.9592,418626.7522
2012-06-19 13:15:00,18.2,18.22,18.2,18.22,295557.13946305536,6.9592,6.9668,6.9592,6.9668,295557.1395
2012-06-19 13:20:00,18.22,18.24,18.22,18.24,443098.1230696127,6.9668,6.9745,6.9668,6.9745,443098.1231
2012-06-19 13:25:00,18.25,18.26,18.23,18.26,374673.31907816586,6.9783,6.9821,6.9706,6.9821,374673.3191
2012-06-19 13:30:00,18.26,18.31,18.24,18.29,742219.0544072227,6.9821,7.0012,6.9745,6.9936,742219.0544
2012-06-19 13:35:00,18.3,18.32,18.29,18.31,301971.9648372535,6.9974,7.005,6.9936,7.0012,301971.9648
2012-06-19 13:40:00,18.32,18.35,18.3,18.35,368971.2520788786,7.005,7.0165,6.9974,7.0165,368971.2521
2012-06-19 13:45:00,18.35,18.36,18.3,18.3,696127.3461629841,7.0165,7.0203,6.9974,6.9974,696127.3462
2012-06-19 13:50:00,18.3,18.36,18.3,18.33,513661.2021857924,6.9974,7.0203,6.9974,7.0089,513661.2022
2012-06-19 13:55:00,18.33,18.36,18.32,18.36,526490.8529341887,7.0089,7.0203,7.005,7.0203,526490.8529
2012-06-19 14:00:00,18.36,18.38,18.34,18.38,525778.0945592778,7.0203,7.028,7.0127,7.028,525778.0946
2012-06-19 14:05:00,18.38,18.44,18.38,18.39,1011404.1339985745,7.028,7.0509,7.028,7.0318,1011404.134
2012-06-19 14:10:00,18.39,18.43,18.38,18.41,312900.9265858874,7.0318,7.0471,7.028,7.0395,312900.9266
2012-06-19 14:15:00,18.41,18.45,18.41,18.44,486576.383939178,7.0395,7.0547,7.0395,7.0509,486576.3839
2012-06-19 14:20:00,18.44,18.46,18.43,18.45,483725.3504395344,7.0509,7.0586,7.0471,7.0547,483725.3504
2012-06-19 14:25:00,18.45,18.46,18.4,18.41,558802.5659301496,7.0547,7.0586,7.0356,7.0395,558802.5659
2012-06-19 14:30:00,18.41,18.42,18.37,18.38,729151.817533856,7.0395,7.0433,7.0242,7.028,729151.8175
2012-06-19 14:35:00,18.39,18.47,18.38,18.46,671893.5614160133,7.0318,7.0624,7.028,7.0586,671893.5614
2012-06-19 14:40:00,18.46,18.48,18.46,18.46,449988.1206937515,7.0586,7.0662,7.0586,7.0586,449988.1207
2012-06-19 14:45:00,18.46,18.47,18.41,18.41,1003326.2057495842,7.0586,7.0624,7.0395,7.0395,1003326.2057
2012-06-19 14:50:00,18.41,18.48,18.39,18.48,1140175.813732478,7.0395,7.0662,7.0318,7.0662,1140175.8137
2012-06-19 14:55:00,18.48,18.49,18.44,18.48,407222.6181990972,7.0662,7.07,7.0509,7.0662,407222.6182
2012-06-19 15:00:00,18.48,18.49,18.44,18.45,694701.8294131623,7.0662,7.07,7.0509,7.0547,694701.8294
2012-06-19 15:05:00,18.44,18.47,18.42,18.46,331195.0582086006,7.0509,7.0624,7.0433,7.0586,331195.0582
2012-06-19 15:10:00,18.46,18.48,18.43,18.44,457115.70444286056,7.0586,7.0662,7.0471,7.0509,457115.7044
2012-06-19 15:15:00,18.45,18.47,18.44,18.45,379662.6277025422,7.0547,7.0624,7.0509,7.0547,379662.6277
2012-06-19 15:20:00,18.45,18.46,18.43,18.43,460204.32406747446,7.0547,7.0586,7.0471,7.0471,460204.3241
2012-06-19 15:25:00,18.43,18.44,18.41,18.41,491565.6925635543,7.0471,7.0509,7.0395,7.0395,491565.6926
2012-06-19 15:30:00,18.41,18.45,18.41,18.42,547160.845806605,7.0395,7.0547,7.0395,7.0433,547160.8458
2012-06-19 15:35:00,18.41,18.41,18.35,18.36,668804.9417913994,7.0395,7.0395,7.0165,7.0203,668804.9418
2012-06-19 15:40:00,18.36,18.36,18.33,18.33,704680.4466619149,7.0203,7.0203,7.0089,7.0089,704680.4467
2012-06-19 15:45:00,18.33,18.33,18.27,18.27,1115704.442860537,7.0089,7.0089,6.9859,6.9859,1115704.4429
2012-06-19 15:50:00,18.28,18.3,18.27,18.29,987170.3492516036,6.9897,6.9974,6.9859,6.9936,987170.3493
2012-06-19 15:55:00,18.29,18.31,18.28,18.31,935376.574008078,6.9936,7.0012,6.9897,7.0012,935376.574
2012-06-20 09:30:00,18.3,18.32,18.25,18.25,581610.8339272987,6.9974,7.005,6.9783,6.9783,581610.8339
2012-06-20 09:35:00,18.25,18.28,18.16,18.2,544784.9845569019,6.9783,6.9897,6.9439,6.9592,544784.9846
2012-06-20 09:40:00,18.2,18.22,18.18,18.22,316464.7184604419,6.9592,6.9668,6.9515,6.9668,316464.7185
2012-06-20 09:45:00,18.22,18.22,18.17,18.22,291518.17533856025,6.9668,6.9668,6.9477,6.9668,291518.1753
2012-06-20 09:50:00,18.22,18.26,18.22,18.22,418626.7521976717,6.9668,6.9821,6.9668,6.9668,418626.7522
2012-06-20 09:55:00,18.22,18.28,18.22,18.25,302447.13708719413,6.9668,6.9897,6.9668,6.9783,302447.1371
2012-06-20 10:00:00,18.25,18.26,18.2,18.21,269660.2518412925,6.9783,6.9821,6.9592,6.963,269660.2518
2012-06-20 10:05:00,18.21,18.25,18.18,18.24,385127.1085768591,6.963,6.9783,6.9515,6.9745,385127.1086
2012-06-20 10:10:00,18.24,18.26,18.2,18.22,427655.0249465432,6.9745,6.9821,6.9592,6.9668,427655.0249
2012-06-20 10:15:00,18.22,18.25,18.22,18.25,541933.9510572583,6.9668,6.9783,6.9668,6.9783,541933.9511
2012-06-20 10:20:00,18.25,18.26,18.15,18.15,1059158.9451176052,6.9783,6.9821,6.94,6.94,1059158.9451
2012-06-20 10:25:00,18.15,18.21,18.15,18.2,603706.3435495368,6.94,6.963,6.94,6.9592,603706.3435
2012-06-20 10:30:00,18.2,18.22,18.19,18.22,280826.79971489665,6.9592,6.9668,6.9553,6.9668,280826.7997
2012-06-20 10:35:00,18.21,18.22,18.2,18.21,308149.20408648136,6.963,6.9668,6.9592,6.963,308149.2041
2012-06-20 10:40:00,18.21,18.21,18.18,18.2,298645.7590876693,6.963,6.963,6.9515,6.9592,298645.7591
2012-06-20 10:45:00,18.2,18.21,18.18,18.2,283202.6609645997,6.9592,6.963,6.9515,6.9592,283202.661
2012-06-20 10:50:00,18.2,18.2,18.16,18.17,236873.36659539083,6.9592,6.9592,6.9439,6.9477,236873.3666
2012-06-20 10:55:00,18.17,18.19,18.08,18.09,566405.3219291994,6.9477,6.9553,6.9133,6.9171,566405.3219
2012-06-20 11:00:00,18.09,18.17,18.09,18.15,393680.20907579,6.9171,6.9477,6.9171,6.94,393680.2091
2012-06-20 11:05:00,18.16,18.18,18.14,18.17,253741.98146828223,6.9439,6.9515,6.9362,6.9477,253741.9815
2012-06-20 11:10:00,18.17,18.19,18.15,18.19,337372.2974578285,6.9477,6.9553,6.94,6.9553,337372.2975
2012-06-20 11:15:00,18.19,18.19,18.16,18.16,147065.8113566168,6.9553,6.9553,6.9439,6.9439,147065.8114
2012-06-20 11:20:00,18.16,18.2,18.16,18.18,473984.319315752,6.9439,6.9592,6.9439,6.9515,473984.3193
2012-06-20 11:25:00,18.19,18.2,18.18,18.2,306961.27346162987,6.9553,6.9592,6.9515,6.9592,306961.2735
2012-06-20 11:30:00,18.2,18.2,18.13,18.16,262532.6680921834,6.9592,6.9592,6.9324,6.9439,262532.6681
2012-06-20 11:35:00,18.16,18.19,18.15,18.17,132573.05773342837,6.9439,6.9553,6.94,6.9477,132573.0577
2012-06-20 11:40:00,18.17,18.2,18.17,18.19,291043.0030886196,6.9477,6.9592,6.9477,6.9553,291043.0031
2012-06-20 11:45:00,18.19,18.2,18.18,18.19,98123.06961273462,6.9553,6.9592,6.9515,6.9553,98123.0696
2012-06-20 11:50:00,18.19,18.19,18.18,18.18,200760.27559990497,6.9553,6.9553,6.9515,6.9515,200760.2756
2012-06-20 11:55:00,18.18,18.18,18.16,18.16,100974.10311237824,6.9515,6.9515,6.9439,6.9439,100974.1031
2012-06-20 12:00:00,18.17,18.18,18.16,18.16,101211.68923734856,6.9477,6.9515,6.9439,6.9439,101211.6892
2012-06-20 12:05:00,18.16,18.16,18.09,18.09,271323.3547160846,6.9439,6.9439,6.9171,6.9171,271323.3547
2012-06-20 12:10:00,18.09,18.1,18.08,18.08,123544.7849845569,6.9171,6.9209,6.9133,6.9133,123544.785
2012-06-20 12:15:00,18.08,18.13,18.08,18.12,210976.478973628,6.9133,6.9324,6.9133,6.9286,210976.479
2012-06-20 12:20:00,18.12,18.14,18.12,18.13,169874.07935376573,6.9286,6.9362,6.9286,6.9324,169874.0794
2012-06-20 12:25:00,18.13,18.13,18.08,18.11,183178.90235210265,6.9324,6.9324,6.9133,6.9247,183178.9024
2012-06-20 12:30:00,18.1,18.14,17.99,18.04,746258.0185317177,6.9209,6.9362,6.8789,6.898,746258.0185
2012-06-20 12:35:00,18.05,18.07,17.99,18.06,460204.32406747446,6.9018,6.9094,6.8789,6.9056,460204.3241
2012-06-20 12:40:00,18.05,18.12,18.04,18.1,444761.2259444048,6.9018,6.9286,6.898,6.9209,444761.2259
2012-06-20 12:45:00,18.1,18.17,18.09,18.13,318365.4074602043,6.9209,6.9477,6.9171,6.9324,318365.4075
2012-06-20 12:50:00,18.13,18.17,18.1,18.16,337847.46970776905,6.9324,6.9477,6.9209,6.9439,337847.4697
2012-06-20 12:55:00,18.17,18.21,18.16,18.17,536469.4701829413,6.9477,6.963,6.9439,6.9477,536469.4702
2012-06-20 13:00:00,18.17,18.22,18.17,18.2,622950.8196721312,6.9477,6.9668,6.9477,6.9592,622950.8197
2012-06-20 13:05:00,18.2,18.22,18.18,18.18,617011.1665478736,6.9592,6.9668,6.9515,6.9515,617011.1665
2012-06-20 13:10:00,18.19,18.19,18.12,18.13,366832.9769541459,6.9553,6.9553,6.9286,6.9324,366832.977
2012-06-20 13:15:00,18.13,18.17,18.12,18.12,214540.27084818247,6.9324,6.9477,6.9286,6.9286,214540.2708
2012-06-20 13:20:00,18.12,18.14,18.11,18.14,169874.07935376573,6.9286,6.9362,6.9247,6.9362,169874.0794
2012-06-20 13:25:00,18.14,18.14,18.12,18.13,119980.99311000238,6.9362,6.9362,6.9286,6.9324,119980.9931
2012-06-20 13:30:00,18.13,18.14,18.11,18.11,138037.53860774531,6.9324,6.9362,6.9247,6.9247,138037.5386
2012-06-20 13:35:00,18.11,18.12,18.07,18.09,146115.46685673558,6.9247,6.9286,6.9094,6.9171,146115.4669
2012-06-20 13:40:00,18.09,18.11,18.09,18.11,99786.17248752672,6.9171,6.9247,6.9171,6.9247,99786.1725
2012-06-20 13:45:00,18.11,18.12,18.09,18.11,86006.17723924923,6.9247,6.9286,6.9171,6.9247,86006.1772
2012-06-20 13:50:00,18.11,18.12,18.07,18.07,80066.52411499168,6.9247,6.9286,6.9094,6.9094,80066.5241
2012-06-20 13:55:00,18.07,18.11,18.06,18.11,206462.3425991922,6.9094,6.9247,6.9056,6.9247,206462.3426
2012-06-20 14:00:00,18.11,18.12,18.08,18.12,241625.0890947969,6.9247,6.9286,6.9133,6.9286,241625.0891
2012-06-20 14:05:00,18.12,18.12,18.1,18.11,100261.34473746734,6.9286,6.9286,6.9209,6.9247,100261.3447
2012-06-20 14:10:00,18.11,18.15,18.11,18.12,256117.84271798527,6.9247,6.94,6.9247,6.9286,256117.8427
2012-06-20 14:15:00,18.12,18.15,18.09,18.1,381800.90282727487,6.9286,6.94,6.9171,6.9209,381800.9028
2012-06-20 14:20:00,18.1,18.11,18.04,18.09,358755.0487051556,6.9209,6.9247,6.898,6.9171,358755.0487
2012-06-20 14:25:00,18.09,18.11,18.07,18.1,295081.9672131148,6.9171,6.9247,6.9094,6.9209,295081.9672
2012-06-20 14:30:00,18.1,18.12,18.09,18.09,183654.07460204329,6.9209,6.9286,6.9171,6.9171,183654.0746
2012-06-20 14:35:00,18.09,18.12,18.08,18.09,337847.46970776905,6.9171,6.9286,6.9133,6.9171,337847.4697
2012-06-20 14:40:00,18.09,18.09,18.03,18.04,182228.55785222145,6.9171,6.9171,6.8942,6.898,182228.5579
2012-06-20 14:45:00,18.04,18.04,17.99,18.03,398431.931575196,6.898,6.898,6.8789,6.8942,398431.9316
2012-06-20 14:50:00,18.04,18.07,18.01,18.05,477548.1111903065,6.898,6.9094,6.8865,6.9018,477548.1112
2012-06-20 14:55:00,18.05,18.08,18.04,18.08,176526.4908529342,6.9018,6.9133,6.898,6.9133,176526.4909
2012-06-20 15:00:00,18.08,18.08,18.01,18.01,295081.9672131148,6.9133,6.9133,6.8865,6.8865,295081.9672
2012-06-20 15:05:00,18.01,18.01,17.98,17.99,272986.4575908767,6.8865,6.8865,6.875,6.8789,272986.4576
2012-06-20 15:10:00,17.99,18.04,17.97,18.04,273224.043715847,6.8789,6.898,6.8712,6.898,273224.0437
2012-06-20 15:15:00,18.04,18.05,17.97,17.99,211214.06509859825,6.898,6.9018,6.8712,6.8789,211214.0651
2012-06-20 15:20:00,17.99,18.04,17.99,18.03,226894.74934663816,6.8789,6.898,6.8789,6.8942,226894.7493
2012-06-20 15:25:00,18.02,18.07,18.01,18.06,276312.6633404609,6.8903,6.9094,6.8865,6.9056,276312.6633
2012-06-20 15:30:00,18.06,18.09,18.04,18.06,281777.14421477786,6.9056,6.9171,6.898,6.9056,281777.1442
2012-06-20 15:35:00,18.06,18.07,18.02,18.04,537182.2285578522,6.9056,6.9094,6.8903,6.898,537182.2286
2012-06-20 15:40:00,18.04,18.12,18.02,18.12,418864.338322642,6.898,6.9286,6.8903,6.9286,418864.3383
2012-06-20 15:45:00,18.12,18.13,18.08,18.1,427417.4388215728,6.9286,6.9324,6.9133,6.9209,427417.4388
2012-06-20 15:50:00,18.1,18.11,18.08,18.1,520076.0275599905,6.9209,6.9247,6.9133,6.9209,520076.0276
2012-06-20 15:55:00,18.1,18.11,18.06,18.08,1359467.8070800663,6.9209,6.9247,6.9056,6.9133,1359467.8071
2012-06-21 09:30:00,18.11,18.18,18.1,18.12,708719.4107864101,6.9247,6.9515,6.9209,6.9286,708719.4108
2012-06-21 09:35:00,18.12,18.13,18.03,18.07,371347.1133285816,6.9286,6.9324,6.8942,6.9094,371347.1133
2012-06-21 09:40:00,18.07,18.16,18.06,18.15,490615.34806367307,6.9094,6.9439,6.9056,6.94,490615.3481
2012-06-21 09:45:00,18.17,18.17,18.11,18.12,223568.543597054,6.9477,6.9477,6.9247,6.9286,223568.5436
2012-06-21 09:50:00,18.12,18.14,18.11,18.12,419339.5105725826,6.9286,6.9362,6.9247,6.9286,419339.5106
2012-06-21 09:55:00,18.12,18.12,18.0,18.01,448562.60394392966,6.9286,6.9286,6.8827,6.8865,448562.6039
2012-06-21 10:00:00,18.01,18.02,17.95,17.96,622475.6474221905,6.8865,6.8903,6.8636,6.8674,622475.6474
2012-06-21 10:05:00,17.96,17.99,17.93,17.95,834402.4708956997,6.8674,6.8789,6.8559,6.8636,834402.4709
2012-06-21 10:10:00,17.94,17.95,17.88,17.91,871228.3202660965,6.8597,6.8636,6.8368,6.8483,871228.3203
2012-06-21 10:15:00,17.91,17.97,17.91,17.95,610358.7550487051,6.8483,6.8712,6.8483,6.8636,610358.755
2012-06-21 10:20:00,17.95,17.95,17.9,17.91,314564.0294606795,6.8636,6.8636,6.8444,6.8483,314564.0295
2012-06-21 10:25:00,17.92,17.94,17.87,17.93,272511.2853409361,6.8521,6.8597,6.833,6.8559,272511.2853
2012-06-21 10:30:00,17.93,17.95,17.93,17.94,308624.37633642193,6.8559,6.8636,6.8559,6.8597,308624.3763
2012-06-21 10:35:00,17.94,17.94,17.85,17.87,636730.8149204087,6.8597,6.8597,6.8253,6.833,636730.8149
2012-06-21 10:40:00,17.87,17.92,17.85,17.89,365407.4602043241,6.833,6.8521,6.8253,6.8406,365407.4602
2012-06-21 10:45:00,17.89,17.9,17.85,17.86,471608.458066049,6.8406,6.8444,6.8253,6.8292,471608.4581
2012-06-21 10:50:00,17.85,17.93,17.85,17.93,449275.3623188406,6.8253,6.8559,6.8253,6.8559,449275.3623
2012-06-21 10:55:00,17.93,17.96,17.92,17.95,695414.5877880732,6.8559,6.8674,6.8521,6.8636,695414.5878
2012-06-21 11:00:00,17.95,17.96,17.87,17.87,367308.1492040865,6.8636,6.8674,6.833,6.833,367308.1492
2012-06-21 11:05:00,17.87,17.88,17.84,17.84,194345.4502257068,6.833,6.8368,6.8215,6.8215,194345.4502
2012-06-21 11:10:00,17.84,17.87,17.82,17.83,259444.0484675695,6.8215,6.833,6.8139,6.8177,259444.0485
2012-06-21 11:15:00,17.83,17.85,17.82,17.83,341411.2615823236,6.8177,6.8253,6.8139,6.8177,341411.2616
2012-06-21 11:20:00,17.83,17.84,17.81,17.83,291993.3475885008,6.8177,6.8215,6.81,6.8177,291993.3476
2012-06-21 11:25:00,17.82,17.83,17.8,17.82,238774.05559515324,6.8139,6.8177,6.8062,6.8139,238774.0556
2012-06-21 11:30:00,17.83,17.83,17.76,17.77,302209.5509622238,6.8177,6.8177,6.7909,6.7947,302209.551
2012-06-21 11:35:00,17.77,17.79,17.75,17.79,298645.7590876693,6.7947,6.8024,6.7871,6.8024,298645.7591
2012-06-21 11:40:00,17.78,17.78,17.75,17.77,323354.7160845807,6.7986,6.7986,6.7871,6.7947,323354.7161
2012-06-21 11:45:00,17.77,17.79,17.77,17.77,170824.42385364696,6.7947,6.8024,6.7947,6.7947,170824.4239
2012-06-21 11:50:00,17.77,17.79,17.75,17.78,356854.3597053932,6.7947,6.8024,6.7871,6.7986,356854.3597
2012-06-21 11:55:00,17.78,17.81,17.77,17.81,281777.14421477786,6.7986,6.81,6.7947,6.81,281777.1442
2012-06-21 12:00:00,17.81,17.83,17.75,17.77,328344.024708957,6.81,6.8177,6.7871,6.7947,328344.0247
2012-06-21 12:05:00,17.77,17.77,17.74,17.77,301496.7925873129,6.7947,6.7947,6.7833,6.7947,301496.7926
2012-06-21 12:10:00,17.77,17.8,17.77,17.79,380850.55832739366,6.7947,6.8062,6.7947,6.8024,380850.5583
2012-06-21 12:15:00,17.78,17.81,17.77,17.8,219054.4072226182,6.7986,6.81,6.7947,6.8062,219054.4072
2012-06-21 12:20:00,17.8,17.82,17.77,17.78,237348.53884533144,6.8062,6.8139,6.7947,6.7986,237348.5388
2012-06-21 12:25:00,17.77,17.78,17.71,17.71,385602.28082679975,6.7947,6.7986,6.7718,6.7718,385602.2808
2012-06-21 12:30:00,17.7,17.73,17.7,17.7,253741.98146828223,6.768,6.7794,6.768,6.768,253741.9815
2012-06-21 12:35:00,17.71,17.75,17.71,17.72,218104.062722737,6.7718,6.7871,6.7718,6.7756,218104.0627
2012-06-21 12:40:00,17.72,17.72,17.69,17.69,159182.70373010216,6.7756,6.7756,6.7641,6.7641,159182.7037
2012-06-21 12:45:00,17.69,17.72,17.69,17.71,159895.46210501308,6.7641,6.7756,6.7641,6.7718,159895.4621
2012-06-21 12:50:00,17.71,17.72,17.69,17.7,261582.3235923022,6.7718,6.7756,6.7641,6.768,261582.3236
2012-06-21 12:55:00,17.7,17.74,17.7,17.73,80304.11023996198,6.768,6.7833,6.768,6.7794,80304.1102
2012-06-21 13:00:00,17.74,17.77,17.72,17.77,192207.1751009741,6.7833,6.7947,6.7756,6.7947,192207.1751
2012-06-21 13:05:00,17.77,17.78,17.75,17.77,119743.40698503208,6.7947,6.7986,6.7871,6.7947,119743.407
2012-06-21 13:10:00,17.77,17.77,17.72,17.73,165597.5291043003,6.7947,6.7947,6.7756,6.7794,165597.5291
2012-06-21 13:15:00,17.74,17.75,17.71,17.71,181278.21335234024,6.7833,6.7871,6.7718,6.7718,181278.2134
2012-06-21 13:20:00,17.71,17.75,17.69,17.72,138512.71085768592,6.7718,6.7871,6.7641,6.7756,138512.7109
2012-06-21 13:25:00,17.71,17.72,17.7,17.72,88382.03848895225,6.7718,6.7756,6.768,6.7756,88382.0385
2012-06-21 13:30:00,17.71,17.75,17.7,17.71,107626.51461154668,6.7718,6.7871,6.768,6.7718,107626.5146
2012-06-21 13:35:00,17.71,17.72,17.69,17.69,155856.49798051795,6.7718,6.7756,6.7641,6.7641,155856.498
2012-06-21 13:40:00,17.69,17.69,17.66,17.66,466143.977191732,6.7641,6.7641,6.7527,6.7527,466143.9772
2012-06-21 13:45:00,17.66,17.67,17.64,17.64,284865.76383939176,6.7527,6.7565,6.745,6.745,284865.7638
2012-06-21 13:50:00,17.64,17.66,17.61,17.63,584461.8674269423,6.745,6.7527,6.7336,6.7412,584461.8674
2012-06-21 13:55:00,17.63,17.66,17.63,17.64,254217.1537182229,6.7412,6.7527,6.7412,6.745,254217.1537
2012-06-21 14:00:00,17.63,17.65,17.62,17.63,194583.0363506772,6.7412,6.7489,6.7374,6.7412,194583.0364
2012-06-21 14:05:00,17.64,17.64,17.59,17.61,208600.6177239249,6.745,6.745,6.7259,6.7336,208600.6177
2012-06-21 14:10:00,17.61,17.62,17.57,17.59,326443.3357091946,6.7336,6.7374,6.7183,6.7259,326443.3357
2012-06-21 14:15:00,17.59,17.6,17.57,17.57,254692.32596816347,6.7259,6.7297,6.7183,6.7183,254692.326
2012-06-21 14:20:00,17.57,17.59,17.54,17.55,330719.88595866004,6.7183,6.7259,6.7068,6.7106,330719.886
2012-06-21 14:25:00,17.55,17.59,17.54,17.58,204324.0674744595,6.7106,6.7259,6.7068,6.7221,204324.0675
2012-06-21 14:30:00,17.58,17.62,17.58,17.61,305535.75671180803,6.7221,6.7374,6.7221,6.7336,305535.7567
2012-06-21 14:35:00,17.61,17.61,17.59,17.6,161320.9788548349,6.7336,6.7336,6.7259,6.7297,161320.9789
2012-06-21 14:40:00,17.6,17.63,17.6,17.63,233309.5747208363,6.7297,6.7412,6.7297,6.7412,233309.5747
2012-06-21 14:45:00,17.63,17.64,17.6,17.62,230933.7134711333,6.7412,6.745,6.7297,6.7374,230933.7135
2012-06-21 14:50:00,17.63,17.64,17.6,17.61,229270.6105963412,6.7412,6.745,6.7297,6.7336,229270.6106
2012-06-21 14:55:00,17.61,17.64,17.59,17.64,346875.7424566405,6.7336,6.745,6.7259,6.745,346875.7425
2012-06-21 15:00:00,17.64,17.67,17.64,17.64,483012.5920646234,6.745,6.7565,6.745,6.745,483012.5921
2012-06-21 15:05:00,17.64,17.65,17.63,17.64,182703.73010216205,6.745,6.7489,6.7412,6.745,182703.7301
2012-06-21 15:10:00,17.64,17.64,17.6,17.63,248752.67284390592,6.745,6.745,6.7297,6.7412,248752.6728
2012-06-21 15:15:00,17.63,17.63,17.57,17.57,365169.87407935376,6.7412,6.7412,6.7183,6.7183,365169.8741
2012-06-21 15:20:00,17.57,17.59,17.53,17.59,384414.3502019482,6.7183,6.7259,6.703,6.7259,384414.3502
2012-06-21 15:25:00,17.59,17.63,17.58,17.61,294606.7949631741,6.7259,6.7412,6.7221,6.7336,294606.795
2012-06-21 15:30:00,17.61,17.62,17.59,17.61,762651.4611546686,6.7336,6.7374,6.7259,6.7336,762651.4612
2012-06-21 15:35:00,17.61,17.67,17.61,17.65,831313.8512710858,6.7336,6.7565,6.7336,6.7489,831313.8513
2012-06-21 15:40:00,17.65,17.66,17.62,17.64,627702.5421715372,6.7489,6.7527,6.7374,6.745,627702.5422
2012-06-21 15:45:00,17.64,17.65,17.61,17.61,965550.0118793064,6.745,6.7489,6.7336,6.7336,965550.0119
2012-06-21 15:50:00,17.61,17.64,17.59,17.61,1185792.349726776,6.7336,6.745,6.7259,6.7336,1185792.3497
2012-06-21 15:55:00,17.61,17.62,17.59,17.6,1303397.4815870754,6.7336,6.7374,6.7259,6.7297,1303397.4816
2012-06-22 09:30:00,17.68,17.71,17.62,17.71,425754.3359467808,6.7603,6.7718,6.7374,6.7718,425754.3359
2012-06-22 09:35:00,17.71,17.72,17.67,17.68,344737.4673319078,6.7718,6.7756,6.7565,6.7603,344737.4673
2012-06-22 09:40:00,17.68,17.72,17.67,17.69,187455.45260156807,6.7603,6.7756,6.7565,6.7641,187455.4526
2012-06-22 09:45:00,17.69,17.71,17.66,17.71,208125.44547398432,6.7641,6.7718,6.7527,6.7718,208125.4455
2012-06-22 09:50:00,17.7,17.75,17.7,17.73,265621.2877167973,6.768,6.7871,6.768,6.7794,265621.2877
2012-06-22 09:55:00,17.73,17.78,17.72,17.77,277263.0078403421,6.7794,6.7986,6.7756,6.7947,277263.0078
2012-06-22 10:00:00,17.76,17.83,17.75,17.83,354478.4984556902,6.7909,6.8177,6.7871,6.8177,354478.4985
2012-06-22 10:05:00,17.83,17.84,17.8,17.82,246376.8115942029,6.8177,6.8215,6.8062,6.8139,246376.8116
2012-06-22 10:10:00,17.82,17.82,17.78,17.82,252316.46471846043,6.8139,6.8139,6.7986,6.8139,252316.4647
2012-06-22 10:15:00,17.82,17.83,17.78,17.79,369446.4243288192,6.8139,6.8177,6.7986,6.8024,369446.4243
2012-06-22 10:20:00,17.78,17.81,17.77,17.79,210738.89284865765,6.7986,6.81,6.7947,6.8024,210738.8928
2012-06-22 10:25:00,17.79,17.81,17.77,17.78,220242.33784746967,6.8024,6.81,6.7947,6.7986,220242.3378
2012-06-22 10:30:00,17.77,17.77,17.73,17.74,151104.7754811119,6.7947,6.7947,6.7794,6.7833,151104.7755
2012-06-22 10:35:00,17.74,17.74,17.69,17.7,251366.12021857925,6.7833,6.7833,6.7641,6.768,251366.1202
2012-06-22 10:40:00,17.7,17.73,17.69,17.69,114754.09836065574,6.768,6.7794,6.7641,6.7641,114754.0984
2012-06-22 10:45:00,17.69,17.72,17.68,17.72,185317.1774768353,6.7641,6.7756,6.7603,6.7756,185317.1775
2012-06-22 10:50:00,17.72,17.76,17.71,17.76,170111.66547873605,6.7756,6.7909,6.7718,6.7909,170111.6655
2012-06-22 10:55:00,17.75,17.77,17.74,17.75,165122.3568543597,6.7871,6.7947,6.7833,6.7871,165122.3569
2012-06-22 11:00:00,17.75,17.8,17.75,17.79,305535.75671180803,6.7871,6.8062,6.7871,6.8024,305535.7567
2012-06-22 11:05:00,17.78,17.8,17.77,17.78,172962.69897837966,6.7986,6.8062,6.7947,6.7986,172962.699
2012-06-22 11:10:00,17.78,17.8,17.74,17.75,272748.8714659064,6.7986,6.8062,6.7833,6.7871,272748.8715
2012-06-22 11:15:00,17.75,17.8,17.74,17.79,332382.9888334521,6.7871,6.8062,6.7833,6.8024,332382.9888
2012-06-22 11:20:00,17.8,17.82,17.77,17.77,134236.1606082205,6.8062,6.8139,6.7947,6.7947,134236.1606
2012-06-22 11:25:00,17.77,17.78,17.75,17.76,186505.10810168687,6.7947,6.7986,6.7871,6.7909,186505.1081
2012-06-22 11:30:00,17.75,17.79,17.75,17.77,155618.91185554763,6.7871,6.8024,6.7871,6.7947,155618.9119
2012-06-22 11:35:00,17.77,17.78,17.76,17.78,294131.6227132336,6.7947,6.7986,6.7909,6.7986,294131.6227
2012-06-22 11:40:00,17.78,17.8,17.77,17.8,82679.97148966501,6.7986,6.8062,6.7947,6.8062,82679.9715
2012-06-22 11:45:00,17.8,17.83,17.8,17.8,199809.93110002376,6.8062,6.8177,6.8062,6.8062,199809.9311
2012-06-22 11:50:00,17.8,17.83,17.8,17.81,507721.5490615348,6.8062,6.8177,6.8062,6.81,507721.5491
2012-06-22 11:55:00,17.81,17.82,17.79,17.8,69612.7346162984,6.81,6.8139,6.8024,6.8062,69612.7346
2012-06-22 12:00:00,17.8,17.82,17.79,17.79,102637.20598717035,6.8062,6.8139,6.8024,6.8024,102637.206
2012-06-22 12:05:00,17.79,17.79,17.75,17.77,122832.026609646,6.8024,6.8024,6.7871,6.7947,122832.0266
2012-06-22 12:10:00,17.76,17.8,17.76,17.77,154668.56735566643,6.7909,6.8062,6.7909,6.7947,154668.5674
2012-06-22 12:15:00,17.77,17.8,17.76,17.78,126870.99073414112,6.7947,6.8062,6.7909,6.7986,126870.9907
2012-06-22 12:20:00,17.78,17.79,17.74,17.75,133285.81610833926,6.7986,6.8024,6.7833,6.7871,133285.8161
2012-06-22 12:25:00,17.75,17.78,17.75,17.77,167735.80422903303,6.7871,6.7986,6.7871,6.7947,167735.8042
2012-06-22 12:30:00,17.77,17.79,17.75,17.78,513186.02993585175,6.7947,6.8024,6.7871,6.7986,513186.0299
2012-06-22 12:35:00,17.78,17.8,17.78,17.79,160133.04822998337,6.7986,6.8062,6.7986,6.8024,160133.0482
2012-06-22 12:40:00,17.79,17.8,17.78,17.8,53694.4642432882,6.8024,6.8062,6.7986,6.8062,53694.4642
2012-06-22 12:45:00,17.8,17.82,17.8,17.81,107626.51461154668,6.8062,6.8139,6.8062,6.81,107626.5146
2012-06-22 12:50:00,17.81,17.83,17.8,17.8,123782.3711095272,6.81,6.8177,6.8062,6.8062,123782.3711
2012-06-22 12:55:00,17.8,17.81,17.79,17.8,127821.33523402234,6.8062,6.81,6.8024,6.8062,127821.3352
2012-06-22 13:00:00,17.8,17.83,17.8,17.8,224043.7158469945,6.8062,6.8177,6.8062,6.8062,224043.7158
2012-06-22 13:05:00,17.81,17.83,17.8,17.83,208363.03159895464,6.81,6.8177,6.8062,6.8177,208363.0316
2012-06-22 13:10:00,17.82,17.83,17.81,17.83,259681.6345925398,6.8139,6.8177,6.81,6.8177,259681.6346
2012-06-22 13:15:00,17.82,17.82,17.8,17.82,137562.3663578047,6.8139,6.8139,6.8062,6.8139,137562.3664
2012-06-22 13:20:00,17.82,17.82,17.78,17.79,102637.20598717035,6.8139,6.8139,6.7986,6.8024,102637.206
2012-06-22 13:25:00,17.79,17.8,17.78,17.78,80304.11023996198,6.8024,6.8062,6.7986,6.7986,80304.1102
2012-06-22 13:30:00,17.78,17.79,17.78,17.78,99786.17248752672,6.7986,6.8024,6.7986,6.7986,99786.1725
2012-06-22 13:35:00,17.79,17.81,17.78,17.8,506296.032311713,6.8024,6.81,6.7986,6.8062,506296.0323
2012-06-22 13:40:00,17.8,17.81,17.78,17.79,156094.08410548823,6.8062,6.81,6.7986,6.8024,156094.0841
2012-06-22 13:45:00,17.8,17.8,17.79,17.8,234497.50534568785,6.8062,6.8062,6.8024,6.8062,234497.5053
2012-06-22 13:50:00,17.8,17.8,17.78,17.8,361843.6683297696,6.8062,6.8062,6.7986,6.8062,361843.6683
2012-06-22 13:55:00,17.8,17.87,17.8,17.86,717510.0974103112,6.8062,6.833,6.8062,6.8292,717510.0974
2012-06-22 14:00:00,17.86,17.88,17.86,17.88,247089.5699691138,6.8292,6.8368,6.8292,6.8368,247089.57
2012-06-22 14:05:00,17.88,17.89,17.87,17.88,288904.7279638869,6.8368,6.8406,6.833,6.8368,288904.728
2012-06-22 14:10:00,17.88,17.91,17.86,17.87,785697.3152767878,6.8368,6.8483,6.8292,6.833,785697.3153
2012-06-22 14:15:00,17.87,17.89,17.87,17.88,301496.7925873129,6.833,6.8406,6.833,6.8368,301496.7926
2012-06-22 14:20:00,17.88,17.88,17.86,17.88,164409.59847944882,6.8368,6.8368,6.8292,6.8368,164409.5985
2012-06-22 14:25:00,17.87,17.91,17.87,17.89,654074.6020432407,6.833,6.8483,6.833,6.8406,654074.602
2012-06-22 14:30:00,17.89,17.91,17.88,17.9,410548.8239486814,6.8406,6.8483,6.8368,6.8444,410548.8239
2012-06-22 14:35:00,17.9,17.9,17.88,17.88,223806.12972202423,6.8444,6.8444,6.8368,6.8368,223806.1297
2012-06-22 14:40:00,17.88,17.91,17.88,17.9,254929.91209313367,6.8368,6.8483,6.8368,6.8444,254929.9121
2012-06-22 14:45:00,17.9,17.9,17.88,17.9,163696.8401045379,6.8444,6.8444,6.8368,6.8444,163696.8401
2012-06-22 14:50:00,17.9,17.92,17.88,17.91,387978.1420765027,6.8444,6.8521,6.8368,6.8483,387978.1421
2012-06-22 14:55:00,17.91,17.91,17.88,17.88,243288.19196958892,6.8483,6.8483,6.8368,6.8368,243288.192
2012-06-22 15:00:00,17.89,17.89,17.86,17.86,220004.7517224994,6.8406,6.8406,6.8292,6.8292,220004.7517
2012-06-22 15:05:00,17.86,17.87,17.85,17.86,216203.3737229746,6.8292,6.833,6.8253,6.8292,216203.3737
2012-06-22 15:10:00,17.86,17.92,17.86,17.89,283440.24708957,6.8292,6.8521,6.8292,6.8406,283440.2471
2012-06-22 15:15:00,17.89,17.91,17.88,17.89,278450.9384651936,6.8406,6.8483,6.8368,6.8406,278450.9385
2012-06-22 15:20:00,17.89,17.9,17.87,17.88,202185.7923497268,6.8406,6.8444,6.833,6.8368,202185.7923
2012-06-22 15:25:00,17.88,17.88,17.87,17.88,205274.4119743407,6.8368,6.8368,6.833,6.8368,205274.412
2012-06-22 15:30:00,17.88,17.91,17.87,17.88,288904.7279638869,6.8368,6.8483,6.833,6.8368,288904.728
2012-06-22 15:35:00,17.89,17.93,17.88,17.91,439534.33119505824,6.8406,6.8559,6.8368,6.8483,439534.3312
2012-06-22 15:40:00,17.91,17.93,17.9,17.92,582561.1784271798,6.8483,6.8559,6.8444,6.8521,582561.1784
2012-06-22 15:45:00,17.91,17.93,17.9,17.91,834640.05702067,6.8483,6.8559,6.8444,6.8483,834640.057
2012-06-22 15:50:00,17.91,18.04,17.91,18.03,2564979.8051793776,6.8483,6.898,6.8483,6.8942,2564979.8052
2012-06-22 15:55:00,18.03,18.03,17.96,17.99,1909717.2725112853,6.8942,6.8942,6.8674,6.8789,1909717.2725
2012-06-25 09:30:00,17.77,17.88,17.7,17.75,672368.733665954,6.7947,6.8368,6.768,6.7871,672368.7337
2012-06-25 09:35:00,17.75,17.77,17.68,17.72,431218.8168210976,6.7871,6.7947,6.7603,6.7756,431218.8168
2012-06-25 09:40:00,17.72,17.72,17.68,17.71,336897.12520788785,6.7756,6.7756,6.7603,6.7718,336897.1252
2012-06-25 09:45:00,17.71,17.76,17.71,17.73,371347.1133285816,6.7718,6.7909,6.7718,6.7794,371347.1133
2012-06-25 09:50:00,17.72,17.73,17.68,17.69,269897.8379662628,6.7756,6.7794,6.7603,6.7641,269897.838
2012-06-25 09:55:00,17.69,17.72,17.69,17.71,195058.2086006177,6.7641,6.7756,6.7641,6.7718,195058.2086
2012-06-25 10:00:00,17.71,17.76,17.68,17.69,341886.4338322642,6.7718,6.7909,6.7603,6.7641,341886.4338
2012-06-25 10:05:00,17.69,17.73,17.68,17.69,291518.17533856025,6.7641,6.7794,6.7603,6.7641,291518.1753
2012-06-25 10:10:00,17.69,17.72,17.69,17.7,570919.4583036351,6.7641,6.7756,6.7641,6.768,570919.4583
2012-06-25 10:15:00,17.7,17.71,17.68,17.69,456878.1183178903,6.768,6.7718,6.7603,6.7641,456878.1183
2012-06-25 10:20:00,17.69,17.69,17.61,17.64,624851.5086718936,6.7641,6.7641,6.7336,6.745,624851.5087
2012-06-25 10:25:00,17.64,17.67,17.62,17.64,173675.45735329058,6.745,6.7565,6.7374,6.745,173675.4574
2012-06-25 10:30:00,17.64,17.69,17.64,17.69,185554.76360180567,6.745,6.7641,6.745,6.7641,185554.7636
2012-06-25 10:35:00,17.68,17.7,17.67,17.68,168448.56260394392,6.7603,6.768,6.7565,6.7603,168448.5626
2012-06-25 10:40:00,17.68,17.68,17.66,17.68,382988.8334521264,6.7603,6.7603,6.7527,6.7603,382988.8335
2012-06-25 10:45:00,17.68,17.7,17.67,17.69,365407.4602043241,6.7603,6.768,6.7565,6.7641,365407.4602
2012-06-25 10:50:00,17.69,17.72,17.68,17.72,226657.16322166787,6.7641,6.7756,6.7603,6.7756,226657.1632
2012-06-25 10:55:00,17.72,17.72,17.7,17.71,182941.3162271324,6.7756,6.7756,6.768,6.7718,182941.3162
2012-06-25 11:00:00,17.71,17.72,17.69,17.69,277263.0078403421,6.7718,6.7756,6.7641,6.7641,277263.0078
2012-06-25 11:05:00,17.69,17.7,17.67,17.68,257305.7733428368,6.7641,6.768,6.7565,6.7603,257305.7733
2012-06-25 11:10:00,17.68,17.68,17.65,17.65,126633.40460917084,6.7603,6.7603,6.7489,6.7489,126633.4046
2012-06-25 11:15:00,17.65,17.67,17.65,17.67,178427.1798526966,6.7489,6.7565,6.7489,6.7565,178427.1799
2012-06-25 11:20:00,17.67,17.68,17.65,17.66,313138.51271085767,6.7565,6.7603,6.7489,6.7527,313138.5127
2012-06-25 11:25:00,17.66,17.66,17.61,17.61,184604.4191019245,6.7527,6.7527,6.7336,6.7336,184604.4191
2012-06-25 11:30:00,17.62,17.62,17.56,17.57,328581.6108339273,6.7374,6.7374,6.7144,6.7183,328581.6108
2012-06-25 11:35:00,17.56,17.57,17.54,17.55,241625.0890947969,6.7144,6.7183,6.7068,6.7106,241625.0891
2012-06-25 11:40:00,17.55,17.55,17.52,17.53,262770.2542171537,6.7106,6.7106,6.6991,6.703,262770.2542
2012-06-25 11:45:00,17.53,17.56,17.53,17.55,143264.43335709194,6.703,6.7144,6.703,6.7106,143264.4334
2012-06-25 11:50:00,17.54,17.56,17.53,17.56,190306.4861012117,6.7068,6.7144,6.703,6.7144,190306.4861
2012-06-25 11:55:00,17.56,17.56,17.5,17.51,315039.2017106201,6.7144,6.7144,6.6915,6.6953,315039.2017
2012-06-25 12:00:00,17.51,17.52,17.46,17.48,518175.3385602281,6.6953,6.6991,6.6762,6.6838,518175.3386
2012-06-25 12:05:00,17.49,17.51,17.48,17.51,150392.017106201,6.6877,6.6953,6.6838,6.6953,150392.0171
2012-06-25 12:10:00,17.51,17.51,17.48,17.51,124732.71560940842,6.6953,6.6953,6.6838,6.6953,124732.7156
2012-06-25 12:15:00,17.51,17.57,17.51,17.57,129959.61035875505,6.6953,6.7183,6.6953,6.7183,129959.6104
2012-06-25 12:20:00,17.57,17.59,17.54,17.54,272511.2853409361,6.7183,6.7259,6.7068,6.7068,272511.2853
2012-06-25 12:25:00,17.55,17.57,17.54,17.56,146353.05298170587,6.7106,6.7183,6.7068,6.7144,146353.053
2012-06-25 12:30:00,17.56,17.56,17.54,17.55,151817.5338560228,6.7144,6.7144,6.7068,6.7106,151817.5339
2012-06-25 12:35:00,17.56,17.56,17.54,17.54,85531.00498930863,6.7144,6.7144,6.7068,6.7068,85531.005
2012-06-25 12:40:00,17.54,17.56,17.54,17.56,97410.31123782371,6.7068,6.7144,6.7068,6.7144,97410.3112
2012-06-25 12:45:00,17.57,17.57,17.55,17.55,56070.32549299121,6.7183,6.7183,6.7106,6.7106,56070.3255
2012-06-25 12:50:00,17.55,17.55,17.53,17.54,83155.14373960561,6.7106,6.7106,6.703,6.7068,83155.1437
2012-06-25 12:55:00,17.55,17.56,17.55,17.55,109527.2036113091,6.7106,6.7144,6.7106,6.7106,109527.2036
2012-06-25 13:00:00,17.55,17.55,17.53,17.53,145165.12235685435,6.7106,6.7106,6.703,6.703,145165.1224
2012-06-25 13:05:00,17.52,17.54,17.52,17.53,126633.40460917084,6.6991,6.7068,6.6991,6.703,126633.4046
2012-06-25 13:10:00,17.53,17.55,17.53,17.53,164172.0123544785,6.703,6.7106,6.703,6.703,164172.0124
2012-06-25 13:15:00,17.53,17.53,17.51,17.53,141363.74435732953,6.703,6.703,6.6953,6.703,141363.7444
2012-06-25 13:20:00,17.53,17.55,17.53,17.54,492516.03706343553,6.703,6.7106,6.703,6.7068,492516.0371
2012-06-25 13:25:00,17.54,17.58,17.54,17.58,147540.9836065574,6.7068,6.7221,6.7068,6.7221,147540.9836
2012-06-25 13:30:00,17.58,17.62,17.57,17.62,189118.5554763602,6.7221,6.7374,6.7183,6.7374,189118.5555
2012-06-25 13:35:00,17.62,17.63,17.62,17.62,106200.99786172489,6.7374,6.7412,6.7374,6.7374,106200.9979
2012-06-25 13:40:00,17.62,17.62,17.59,17.59,96697.5528629128,6.7374,6.7374,6.7259,6.7259,96697.5529
2012-06-25 13:45:00,17.59,17.6,17.57,17.58,114991.68448562604,6.7259,6.7297,6.7183,6.7221,114991.6845
2012-06-25 13:50:00,17.58,17.58,17.54,17.55,106913.7562366358,6.7221,6.7221,6.7068,6.7106,106913.7562
2012-06-25 13:55:00,17.55,17.57,17.53,17.56,192444.7612259444,6.7106,6.7183,6.703,6.7144,192444.7612
2012-06-25 14:00:00,17.56,17.6,17.56,17.59,146590.6391066762,6.7144,6.7297,6.7144,6.7259,146590.6391
2012-06-25 14:05:00,17.59,17.6,17.57,17.58,135186.5051081017,6.7259,6.7297,6.7183,6.7221,135186.5051
2012-06-25 14:10:00,17.58,17.61,17.58,17.6,143502.01948206226,6.7221,6.7336,6.7221,6.7297,143502.0195
2012-06-25 14:15:00,17.6,17.63,17.6,17.61,130434.78260869563,6.7297,6.7412,6.7297,6.7336,130434.7826
2012-06-25 14:20:00,17.61,17.64,17.61,17.62,212639.5818484201,6.7336,6.745,6.7336,6.7374,212639.5818
2012-06-25 14:25:00,17.62,17.64,17.6,17.6,204561.6535994298,6.7374,6.745,6.7297,6.7297,204561.6536
2012-06-25 14:30:00,17.6,17.61,17.59,17.6,229983.3689712521,6.7297,6.7336,6.7259,6.7297,229983.369
2012-06-25 14:35:00,17.6,17.63,17.59,17.63,231884.0579710145,6.7297,6.7412,6.7259,6.7412,231884.058
2012-06-25 14:40:00,17.63,17.63,17.6,17.61,203136.136849608,6.7412,6.7412,6.7297,6.7336,203136.1368
2012-06-25 14:45:00,17.61,17.61,17.59,17.6,158707.53148016156,6.7336,6.7336,6.7259,6.7297,158707.5315
2012-06-25 14:50:00,17.6,17.62,17.6,17.6,154668.56735566643,6.7297,6.7374,6.7297,6.7297,154668.5674
2012-06-25 14:55:00,17.6,17.61,17.59,17.6,135661.6773580423,6.7297,6.7336,6.7259,6.7297,135661.6774
2012-06-25 15:00:00,17.6,17.61,17.59,17.6,94559.2777381801,6.7297,6.7336,6.7259,6.7297,94559.2777
2012-06-25 15:05:00,17.6,17.67,17.59,17.65,263007.84034212405,6.7297,6.7565,6.7259,6.7489,263007.8403
2012-06-25 15:10:00,17.65,17.68,17.64,17.66,188405.79710144928,6.7489,6.7603,6.745,6.7527,188405.7971
2012-06-25 15:15:00,17.66,17.67,17.64,17.65,202185.7923497268,6.7527,6.7565,6.745,6.7489,202185.7923
2012-06-25 15:20:00,17.65,17.66,17.62,17.65,261819.90971727253,6.7489,6.7527,6.7374,6.7489,261819.9097
2012-06-25 15:25:00,17.65,17.68,17.64,17.65,473033.9748158708,6.7489,6.7603,6.745,6.7489,473033.9748
2012-06-25 15:30:00,17.65,17.65,17.61,17.61,308149.20408648136,6.7489,6.7489,6.7336,6.7336,308149.2041
2012-06-25 15:35:00,17.61,17.62,17.59,17.61,406034.6875742457,6.7336,6.7374,6.7259,6.7336,406034.6876
2012-06-25 15:40:00,17.61,17.64,17.59,17.6,366832.9769541459,6.7336,6.745,6.7259,6.7297,366832.977
2012-06-25 15:45:00,17.6,17.62,17.6,17.6,305773.3428367783,6.7297,6.7374,6.7297,6.7297,305773.3428
2012-06-25 15:50:00,17.6,17.63,17.58,17.59,492516.03706343553,6.7297,6.7412,6.7221,6.7259,492516.0371
2012-06-25 15:55:00,17.59,17.62,17.58,17.58,692325.9681634592,6.7259,6.7374,6.7221,6.7221,692325.9682
2012-06-26 09:30:00,17.74,17.86,17.73,17.82,755761.4635305299,6.7833,6.8292,6.7794,6.8139,755761.4635
2012-06-26 09:35:00,17.81,17.96,17.81,17.89,740318.3654074603,6.81,6.8674,6.81,6.8406,740318.3654
2012-06-26 09:40:00,17.89,17.93,17.87,17.87,812782.1335234023,6.8406,6.8559,6.833,6.833,812782.1335
2012-06-26 09:45:00,17.87,17.91,17.84,17.84,283202.6609645997,6.833,6.8483,6.8215,6.8215,283202.661
2012-06-26 09:50:00,17.83,17.87,17.81,17.85,288667.14183891664,6.8177,6.833,6.81,6.8253,288667.1418
2012-06-26 09:55:00,17.85,17.92,17.84,17.88,350439.53433119506,6.8253,6.8521,6.8215,6.8368,350439.5343
2012-06-26 10:00:00,17.89,17.93,17.84,17.92,341411.2615823236,6.8406,6.8559,6.8215,6.8521,341411.2616
2012-06-26 10:05:00,17.93,17.99,17.91,17.93,645283.9154193396,6.8559,6.8789,6.8483,6.8559,645283.9154
2012-06-26 10:10:00,17.92,17.93,17.85,17.85,607507.7215490616,6.8521,6.8559,6.8253,6.8253,607507.7215
2012-06-26 10:15:00,17.86,17.87,17.8,17.82,482062.2475647422,6.8292,6.833,6.8062,6.8139,482062.2476
2012-06-26 10:20:00,17.82,17.87,17.81,17.86,260631.979092421,6.8139,6.833,6.81,6.8292,260631.9791
2012-06-26 10:25:00,17.86,17.88,17.83,17.85,368496.079828938,6.8292,6.8368,6.8177,6.8253,368496.0798
2012-06-26 10:30:00,17.85,17.87,17.81,17.85,234259.9192207175,6.8253,6.833,6.81,6.8253,234259.9192
2012-06-26 10:35:00,17.85,17.85,17.82,17.83,410073.6516987408,6.8253,6.8253,6.8139,6.8177,410073.6517
2012-06-26 10:40:00,17.83,17.83,17.8,17.81,404846.7569493942,6.8177,6.8177,6.8062,6.81,404846.7569
2012-06-26 10:45:00,17.81,17.81,17.72,17.75,268234.73509147065,6.81,6.81,6.7756,6.7871,268234.7351
2012-06-26 10:50:00,17.75,17.77,17.72,17.75,411261.58232359233,6.7871,6.7947,6.7756,6.7871,411261.5823
2012-06-26 10:55:00,17.75,17.78,17.75,17.77,302684.7232121644,6.7871,6.7986,6.7871,6.7947,302684.7232
2012-06-26 11:00:00,17.77,17.81,17.75,17.8,419101.92444761225,6.7947,6.81,6.7871,6.8062,419101.9244
2012-06-26 11:05:00,17.8,17.81,17.7,17.72,449512.9484438109,6.8062,6.81,6.768,6.7756,449512.9484
2012-06-26 11:10:00,17.72,17.74,17.69,17.73,280114.04133998574,6.7756,6.7833,6.7641,6.7794,280114.0413
2012-06-26 11:15:00,17.73,17.75,17.68,17.72,445236.3981943455,6.7794,6.7871,6.7603,6.7756,445236.3982
2012-06-26 11:20:00,17.72,17.76,17.71,17.75,174388.21572820147,6.7756,6.7909,6.7718,6.7871,174388.2157
2012-06-26 11:25:00,17.75,17.77,17.73,17.75,338797.81420765026,6.7871,6.7947,6.7794,6.7871,338797.8142
2012-06-26 11:30:00,17.75,17.78,17.74,17.76,348063.6730814921,6.7871,6.7986,6.7833,6.7909,348063.6731
2012-06-26 11:35:00,17.75,17.78,17.74,17.77,246851.9838441435,6.7871,6.7986,6.7833,6.7947,246851.9838
2012-06-26 11:40:00,17.76,17.78,17.75,17.77,113803.75386077454,6.7909,6.7986,6.7871,6.7947,113803.7539
2012-06-26 11:45:00,17.77,17.8,17.75,17.79,242813.0197196484,6.7947,6.8062,6.7871,6.8024,242813.0197
2012-06-26 11:50:00,17.79,17.82,17.78,17.81,419814.6828225232,6.8024,6.8139,6.7986,6.81,419814.6828
2012-06-26 11:55:00,17.81,17.81,17.78,17.8,128058.92135899264,6.81,6.81,6.7986,6.8062,128058.9214
2012-06-26 12:00:00,17.8,17.82,17.79,17.81,121406.5098598242,6.8062,6.8139,6.8024,6.81,121406.5099
2012-06-26 12:05:00,17.81,17.85,17.81,17.83,166785.45972915183,6.81,6.8253,6.81,6.8177,166785.4597
2012-06-26 12:10:00,17.83,17.85,17.81,17.81,137799.952482775,6.8177,6.8253,6.81,6.81,137799.9525
2012-06-26 12:15:00,17.81,17.82,17.8,17.8,62247.56474221905,6.81,6.8139,6.8062,6.8062,62247.5647
2012-06-26 12:20:00,17.81,17.82,17.79,17.8,109289.6174863388,6.81,6.8139,6.8024,6.8062,109289.6175
2012-06-26 12:25:00,17.8,17.81,17.79,17.8,80541.69636493229,6.8062,6.81,6.8024,6.8062,80541.6964
2012-06-26 12:30:00,17.8,17.83,17.8,17.83,160370.63435495368,6.8062,6.8177,6.8062,6.8177,160370.6344
2012-06-26 12:35:00,17.83,17.83,17.8,17.82,296269.8978379663,6.8177,6.8177,6.8062,6.8139,296269.8978
2012-06-26 12:40:00,17.82,17.85,17.82,17.84,79353.76574008078,6.8139,6.8253,6.8139,6.8215,79353.7657
2012-06-26 12:45:00,17.84,17.86,17.82,17.83,110715.1342361606,6.8215,6.8292,6.8139,6.8177,110715.1342
2012-06-26 12:50:00,17.83,17.83,17.8,17.82,73414.11261582324,6.8177,6.8177,6.8062,6.8139,73414.1126
2012-06-26 12:55:00,17.82,17.82,17.79,17.79,72938.94036588263,6.8139,6.8139,6.8024,6.8024,72938.9404
2012-06-26 13:00:00,17.79,17.79,17.77,17.77,129722.02423378474,6.8024,6.8024,6.7947,6.7947,129722.0242
2012-06-26 13:05:00,17.77,17.8,17.76,17.79,155381.32573057734,6.7947,6.8062,6.7909,6.8024,155381.3257
2012-06-26 13:10:00,17.79,17.81,17.79,17.8,121881.6821097648,6.8024,6.81,6.8024,6.8062,121881.6821
2012-06-26 13:15:00,17.8,17.82,17.8,17.81,92421.00261344736,6.8062,6.8139,6.8062,6.81,92421.0026
2012-06-26 13:20:00,17.81,17.83,17.81,17.83,94796.8638631504,6.81,6.8177,6.81,6.8177,94796.8639
2012-06-26 13:25:00,17.83,17.88,17.83,17.88,596578.7598004277,6.8177,6.8368,6.8177,6.8368,596578.7598
2012-06-26 13:30:00,17.88,17.91,17.87,17.91,642195.2957947257,6.8368,6.8483,6.833,6.8483,642195.2958
2012-06-26 13:35:00,17.91,17.92,17.89,17.91,429080.5416963649,6.8483,6.8521,6.8406,6.8483,429080.5417
2012-06-26 13:40:00,17.91,17.96,17.91,17.96,572820.1473033975,6.8483,6.8674,6.8483,6.8674,572820.1473
2012-06-26 13:45:00,17.96,17.97,17.95,17.97,293181.2782133524,6.8674,6.8712,6.8636,6.8712,293181.2782
2012-06-26 13:50:00,17.97,17.98,17.93,17.93,481111.903064861,6.8712,6.875,6.8559,6.8559,481111.9031
2012-06-26 13:55:00,17.94,17.95,17.93,17.94,94321.6916132098,6.8597,6.8636,6.8559,6.8597,94321.6916
2012-06-26 14:00:00,17.94,17.99,17.94,17.96,229983.3689712521,6.8597,6.8789,6.8597,6.8674,229983.369
2012-06-26 14:05:00,17.96,18.01,17.95,18.01,253741.98146828223,6.8674,6.8865,6.8636,6.8865,253741.9815
2012-06-26 14:10:00,18.01,18.01,17.99,17.99,267997.1489665004,6.8865,6.8865,6.8789,6.8789,267997.149
2012-06-26 14:15:00,17.99,18.01,17.97,18.0,234972.67759562843,6.8789,6.8865,6.8712,6.8827,234972.6776
2012-06-26 14:20:00,17.99,18.02,17.99,17.99,293181.2782133524,6.8789,6.8903,6.8789,6.8789,293181.2782
2012-06-26 14:25:00,18.0,18.01,17.97,17.98,187217.86647659776,6.8827,6.8865,6.8712,6.875,187217.8665
2012-06-26 14:30:00,17.98,17.98,17.94,17.96,177714.4214777857,6.875,6.875,6.8597,6.8674,177714.4215
2012-06-26 14:35:00,17.96,17.98,17.95,17.97,288904.7279638869,6.8674,6.875,6.8636,6.8712,288904.728
2012-06-26 14:40:00,17.97,17.99,17.96,17.97,226657.16322166787,6.8712,6.8789,6.8674,6.8712,226657.1632
2012-06-26 14:45:00,17.96,17.97,17.95,17.96,422665.7163221668,6.8674,6.8712,6.8636,6.8674,422665.7163
2012-06-26 14:50:00,17.96,17.97,17.92,17.94,350201.9482062248,6.8674,6.8712,6.8521,6.8597,350201.9482
2012-06-26 14:55:00,17.94,17.96,17.93,17.95,685198.3844143503,6.8597,6.8674,6.8559,6.8636,685198.3844
2012-06-26 15:00:00,17.95,17.97,17.95,17.96,596578.7598004277,6.8636,6.8712,6.8636,6.8674,596578.7598
2012-06-26 15:05:00,17.96,17.99,17.95,17.98,669517.7001663103,6.8674,6.8789,6.8636,6.875,669517.7002
2012-06-26 15:10:00,17.97,18.01,17.97,18.0,527916.3696840105,6.8712,6.8865,6.8712,6.8827,527916.3697
2012-06-26 15:15:00,18.0,18.06,18.0,18.01,474221.9054407223,6.8827,6.9056,6.8827,6.8865,474221.9054
2012-06-26 15:20:00,18.01,18.02,18.0,18.01,140888.57210738893,6.8865,6.8903,6.8827,6.8865,140888.5721
2012-06-26 15:25:00,18.01,18.01,17.94,17.97,377999.5248277501,6.8865,6.8865,6.8597,6.8712,377999.5248
2012-06-26 15:30:00,17.97,18.0,17.96,17.99,374435.7329531955,6.8712,6.8827,6.8674,6.8789,374435.733
2012-06-26 15:35:00,17.99,18.01,17.97,17.97,274411.9743406985,6.8789,6.8865,6.8712,6.8712,274411.9743
2012-06-26 15:40:00,17.97,17.98,17.94,17.95,750059.3965312426,6.8712,6.875,6.8597,6.8636,750059.3965
2012-06-26 15:45:00,17.96,17.97,17.94,17.95,667379.4250415775,6.8674,6.8712,6.8597,6.8636,667379.425
2012-06-26 15:50:00,17.95,17.95,17.91,17.91,867189.3561416013,6.8636,6.8636,6.8483,6.8483,867189.3561
2012-06-26 15:55:00,17.92,17.93,17.88,17.88,1287241.6250890947,6.8521,6.8559,6.8368,6.8368,1287241.6251
2012-06-27 09:30:00,17.94,18.01,17.89,17.96,687574.2456640532,6.8597,6.8865,6.8406,6.8674,687574.2457
2012-06-27 09:35:00,17.96,18.06,17.95,17.96,605369.4464243288,6.8674,6.9056,6.8636,6.8674,605369.4464
2012-06-27 09:40:00,17.96,17.99,17.93,17.98,568306.0109289618,6.8674,6.8789,6.8559,6.875,568306.0109
2012-06-27 09:45:00,17.98,17.98,17.86,17.88,326443.3357091946,6.875,6.875,6.8292,6.8368,326443.3357
2012-06-27 09:50:00,17.88,17.88,17.82,17.84,343074.3644571157,6.8368,6.8368,6.8139,6.8215,343074.3645
2012-06-27 09:55:00,17.83,17.83,17.75,17.77,601805.6545497744,6.8177,6.8177,6.7871,6.7947,601805.6545
2012-06-27 10:00:00,17.77,17.87,17.76,17.87,396056.070325493,6.7947,6.833,6.7909,6.833,396056.0703
2012-06-27 10:05:00,17.86,17.95,17.86,17.89,477310.5250653362,6.8292,6.8636,6.8292,6.8406,477310.5251
2012-06-27 10:10:00,17.89,17.96,17.89,17.91,579947.7310525066,6.8406,6.8674,6.8406,6.8483,579947.7311
2012-06-27 10:15:00,17.91,17.93,17.87,17.91,310762.6514611547,6.8483,6.8559,6.833,6.8483,310762.6515
2012-06-27 10:20:00,17.91,17.93,17.87,17.87,191969.5889760038,6.8483,6.8559,6.833,6.833,191969.589
2012-06-27 10:25:00,17.87,17.88,17.85,17.88,156569.25635542884,6.833,6.8368,6.8253,6.8368,156569.2564
2012-06-27 10:30:00,17.88,17.89,17.85,17.85,226181.99097172727,6.8368,6.8406,6.8253,6.8253,226181.991
2012-06-27 10:35:00,17.86,17.88,17.85,17.88,517462.5801853172,6.8292,6.8368,6.8253,6.8368,517462.5802
2012-06-27 10:40:00,17.88,17.88,17.83,17.85,191732.0028510335,6.8368,6.8368,6.8177,6.8253,191732.0029
2012-06-27 10:45:00,17.85,17.87,17.85,17.85,147778.56973152768,6.8253,6.833,6.8253,6.8253,147778.5697
2012-06-27 10:50:00,17.85,17.85,17.83,17.84,130909.95485863628,6.8253,6.8253,6.8177,6.8215,130909.9549
2012-06-27 10:55:00,17.84,17.85,17.81,17.83,343311.950582086,6.8215,6.8253,6.81,6.8177,343311.9506
2012-06-27 11:00:00,17.83,17.86,17.83,17.85,204324.0674744595,6.8177,6.8292,6.8177,6.8253,204324.0675
2012-06-27 11:05:00,17.86,17.88,17.85,17.88,143739.60560703254,6.8292,6.8368,6.8253,6.8368,143739.6056
2012-06-27 11:10:00,17.88,17.88,17.83,17.83,183654.07460204329,6.8368,6.8368,6.8177,6.8177,183654.0746
2012-06-27 11:15:00,17.83,17.85,17.83,17.84,141601.33048229985,6.8177,6.8253,6.8177,6.8215,141601.3305
2012-06-27 11:20:00,17.84,17.85,17.81,17.81,185554.76360180567,6.8215,6.8253,6.81,6.81,185554.7636
2012-06-27 11:25:00,17.81,17.82,17.79,17.81,145877.88073176527,6.81,6.8139,6.8024,6.81,145877.8807
2012-06-27 11:30:00,17.8,17.84,17.8,17.83,120931.3376098836,6.8062,6.8215,6.8062,6.8177,120931.3376
2012-06-27 11:35:00,17.83,17.87,17.83,17.86,120931.3376098836,6.8177,6.833,6.8177,6.8292,120931.3376
2012-06-27 11:40:00,17.87,17.88,17.86,17.88,86006.17723924923,6.833,6.8368,6.8292,6.8368,86006.1772
2012-06-27 11:45:00,17.88,17.88,17.85,17.85,131860.29935851746,6.8368,6.8368,6.8253,6.8253,131860.2994
2012-06-27 11:50:00,17.85,17.86,17.84,17.86,84580.66048942742,6.8253,6.8292,6.8215,6.8292,84580.6605
2012-06-27 11:55:00,17.86,17.87,17.85,17.86,136612.0218579235,6.8292,6.833,6.8253,6.8292,136612.0219
2012-06-27 12:00:00,17.86,17.88,17.85,17.88,121168.92373485387,6.8292,6.8368,6.8253,6.8368,121168.9237
2012-06-27 12:05:00,17.88,17.89,17.86,17.88,142076.50273224045,6.8368,6.8406,6.8292,6.8368,142076.5027
2012-06-27 12:10:00,17.88,17.88,17.86,17.86,133998.57448325018,6.8368,6.8368,6.8292,6.8292,133998.5745
2012-06-27 12:15:00,17.86,17.88,17.85,17.86,133523.40223330958,6.8292,6.8368,6.8253,6.8292,133523.4022
2012-06-27 12:20:00,17.86,17.87,17.85,17.87,110952.72036113092,6.8292,6.833,6.8253,6.833,110952.7204
2012-06-27 12:25:00,17.87,17.88,17.86,17.86,137324.7802328344,6.833,6.8368,6.8292,6.8292,137324.7802
2012-06-27 12:30:00,17.86,17.87,17.85,17.87,172725.11285340937,6.8292,6.833,6.8253,6.833,172725.1129
2012-06-27 12:35:00,17.87,17.88,17.86,17.87,100023.75861249704,6.833,6.8368,6.8292,6.833,100023.7586
2012-06-27 12:40:00,17.87,17.87,17.85,17.85,316702.3045854122,6.833,6.833,6.8253,6.8253,316702.3046
2012-06-27 12:45:00,17.85,17.86,17.84,17.85,103349.96436208126,6.8253,6.8292,6.8215,6.8253,103349.9644
2012-06-27 12:50:00,17.85,17.86,17.84,17.85,68662.3901164172,6.8253,6.8292,6.8215,6.8253,68662.3901
2012-06-27 12:55:00,17.85,17.85,17.81,17.82,163934.4262295082,6.8253,6.8253,6.81,6.8139,163934.4262
2012-06-27 13:00:00,17.82,17.83,17.81,17.83,132573.05773342837,6.8139,6.8177,6.81,6.8177,132573.0577
2012-06-27 13:05:00,17.83,17.83,17.81,17.82,140175.81373247804,6.8177,6.8177,6.81,6.8139,140175.8137
2012-06-27 13:10:00,17.82,17.83,17.81,17.82,151104.7754811119,6.8139,6.8177,6.81,6.8139,151104.7755
2012-06-27 13:15:00,17.82,17.82,17.77,17.77,143739.60560703254,6.8139,6.8139,6.7947,6.7947,143739.6056
2012-06-27 13:20:00,17.77,17.78,17.76,17.77,163934.4262295082,6.7947,6.7986,6.7909,6.7947,163934.4262
2012-06-27 13:25:00,17.77,17.78,17.76,17.78,109052.0313613685,6.7947,6.7986,6.7909,6.7986,109052.0314
2012-06-27 13:30:00,17.78,17.81,17.76,17.8,231646.4718460442,6.7986,6.81,6.7909,6.8062,231646.4718
2012-06-27 13:35:00,17.8,17.82,17.78,17.8,170824.42385364696,6.8062,6.8139,6.7986,6.8062,170824.4239
2012-06-27 13:40:00,17.8,17.84,17.8,17.83,377286.7664528392,6.8062,6.8215,6.8062,6.8177,377286.7665
2012-06-27 13:45:00,17.83,17.83,17.82,17.83,117367.54573532904,6.8177,6.8177,6.8139,6.8177,117367.5457
2012-06-27 13:50:00,17.83,17.83,17.8,17.8,220955.0962223806,6.8177,6.8177,6.8062,6.8062,220955.0962
2012-06-27 13:55:00,17.8,17.83,17.8,17.82,189118.5554763602,6.8062,6.8177,6.8062,6.8139,189118.5555
2012-06-27 14:00:00,17.82,17.83,17.81,17.82,159895.46210501308,6.8139,6.8177,6.81,6.8139,159895.4621
2012-06-27 14:05:00,17.82,17.82,17.77,17.78,244713.7087194108,6.8139,6.8139,6.7947,6.7986,244713.7087
2012-06-27 14:10:00,17.78,17.79,17.76,17.77,183178.90235210265,6.7986,6.8024,6.7909,6.7947,183178.9024
2012-06-27 14:15:00,17.77,17.77,17.73,17.73,529817.0586837729,6.7947,6.7947,6.7794,6.7794,529817.0587
2012-06-27 14:20:00,17.73,17.75,17.73,17.73,195770.96697552863,6.7794,6.7871,6.7794,6.7794,195770.967
2012-06-27 14:25:00,17.73,17.73,17.7,17.7,119268.23473509148,6.7794,6.7794,6.768,6.768,119268.2347
2012-06-27 14:30:00,17.7,17.74,17.69,17.74,346400.57020669995,6.768,6.7833,6.7641,6.7833,346400.5702
2012-06-27 14:35:00,17.74,17.75,17.72,17.72,185792.34972677595,6.7833,6.7871,6.7756,6.7756,185792.3497
2012-06-27 14:40:00,17.72,17.74,17.72,17.73,134236.1606082205,6.7756,6.7833,6.7756,6.7794,134236.1606
2012-06-27 14:45:00,17.72,17.74,17.72,17.72,134948.9189831314,6.7756,6.7833,6.7756,6.7756,134948.919
2012-06-27 14:50:00,17.73,17.75,17.72,17.74,150392.017106201,6.7794,6.7871,6.7756,6.7833,150392.0171
2012-06-27 14:55:00,17.73,17.75,17.72,17.73,194820.62247564743,6.7794,6.7871,6.7756,6.7794,194820.6225
2012-06-27 15:00:00,17.73,17.75,17.73,17.73,152292.7061059634,6.7794,6.7871,6.7794,6.7794,152292.7061
2012-06-27 15:05:00,17.74,17.77,17.74,17.75,216678.5459729152,6.7833,6.7947,6.7833,6.7871,216678.546
2012-06-27 15:10:00,17.76,17.82,17.76,17.81,264670.9432169161,6.7909,6.8139,6.7909,6.81,264670.9432
2012-06-27 15:15:00,17.82,17.83,17.8,17.81,199572.34497505345,6.8139,6.8177,6.8062,6.81,199572.345
2012-06-27 15:20:00,17.81,17.82,17.8,17.81,250415.77571869805,6.81,6.8139,6.8062,6.81,250415.7757
2012-06-27 15:25:00,17.81,17.83,17.81,17.82,548586.3625564267,6.81,6.8177,6.81,6.8139,548586.3626
2012-06-27 15:30:00,17.83,17.85,17.81,17.85,676882.8700403897,6.8177,6.8253,6.81,6.8253,676882.87
2012-06-27 15:35:00,17.85,17.86,17.83,17.86,371347.1133285816,6.8253,6.8292,6.8177,6.8292,371347.1133
2012-06-27 15:40:00,17.86,17.89,17.83,17.84,524827.7500593965,6.8292,6.8406,6.8177,6.8215,524827.7501
2012-06-27 15:45:00,17.84,17.85,17.8,17.8,422665.7163221668,6.8215,6.8253,6.8062,6.8062,422665.7163
2012-06-27 15:50:00,17.8,17.81,17.78,17.79,520551.1998099311,6.8062,6.81,6.7986,6.8024,520551.1998
2012-06-27 15:55:00,17.79,17.81,17.78,17.8,861012.1168923735,6.8024,6.81,6.7986,6.8062,861012.1169
2012-06-28 09:30:00,17.29,17.34,17.1,17.19,1554526.0156806842,6.6112,6.6303,6.5385,6.573,1554526.0157
2012-06-28 09:35:00,17.18,17.32,17.18,17.26,786410.0736516988,6.5691,6.6227,6.5691,6.5997,786410.0737
2012-06-28 09:40:00,17.25,17.26,17.18,17.19,944642.4328819196,6.5959,6.5997,6.5691,6.573,944642.4329
2012-06-28 09:45:00,17.18,17.24,17.15,17.21,688524.5901639344,6.5691,6.5921,6.5577,6.5806,688524.5902
2012-06-28 09:50:00,17.21,17.23,17.19,17.22,779995.2482775006,6.5806,6.5883,6.573,6.5844,779995.2483
2012-06-28 09:55:00,17.23,17.33,17.22,17.33,672368.733665954,6.5883,6.6265,6.5844,6.6265,672368.7337
2012-06-28 10:00:00,17.33,17.36,17.29,17.29,452601.5680684248,6.6265,6.638,6.6112,6.6112,452601.5681
2012-06-28 10:05:00,17.29,17.3,17.17,17.24,547160.845806605,6.6112,6.615,6.5653,6.5921,547160.8458
2012-06-28 10:10:00,17.25,17.25,17.18,17.21,523877.40555951535,6.5959,6.5959,6.5691,6.5806,523877.4056
2012-06-28 10:15:00,17.2,17.24,17.16,17.23,388690.9004514137,6.5768,6.5921,6.5615,6.5883,388690.9005
2012-06-28 10:20:00,17.23,17.26,17.23,17.26,347113.32858161087,6.5883,6.5997,6.5883,6.5997,347113.3286
2012-06-28 10:25:00,17.26,17.26,17.17,17.19,321216.44095984794,6.5997,6.5997,6.5653,6.573,321216.441
2012-06-28 10:30:00,17.19,17.19,17.14,17.18,404609.17082442384,6.573,6.573,6.5538,6.5691,404609.1708
2012-06-28 10:35:00,17.18,17.18,17.06,17.09,859586.6001425517,6.5691,6.5691,6.5233,6.5347,859586.6001
2012-06-28 10:40:00,17.1,17.1,17.05,17.09,421715.3718222856,6.5385,6.5385,6.5194,6.5347,421715.3718
2012-06-28 10:45:00,17.09,17.09,17.05,17.06,516037.06343549537,6.5347,6.5347,6.5194,6.5233,516037.0634
2012-06-28 10:50:00,17.06,17.08,17.03,17.04,588500.8315514374,6.5233,6.5309,6.5118,6.5156,588500.8316
2012-06-28 10:55:00,17.04,17.08,17.03,17.08,526728.4390591589,6.5156,6.5309,6.5118,6.5309,526728.4391
2012-06-28 11:00:00,17.08,17.11,17.07,17.11,340223.3309574721,6.5309,6.5424,6.5271,6.5424,340223.331
2012-06-28 11:05:00,17.11,17.16,17.1,17.11,401520.55119980994,6.5424,6.5615,6.5385,6.5424,401520.5512
2012-06-28 11:10:00,17.11,17.13,17.11,17.11,231884.0579710145,6.5424,6.55,6.5424,6.5424,231884.058
2012-06-28 11:15:00,17.11,17.15,17.1,17.11,456402.9460679496,6.5424,6.5577,6.5385,6.5424,456402.9461
2012-06-28 11:20:00,17.11,17.19,17.11,17.19,272036.11309099547,6.5424,6.573,6.5424,6.573,272036.1131
2012-06-28 11:25:00,17.19,17.22,17.17,17.18,196483.72535043955,6.573,6.5844,6.5653,6.5691,196483.7254
2012-06-28 11:30:00,17.17,17.23,17.16,17.18,511998.09931100026,6.5653,6.5883,6.5615,6.5691,511998.0993
2012-06-28 11:35:00,17.18,17.19,17.17,17.19,283915.4193395105,6.5691,6.573,6.5653,6.573,283915.4193
2012-06-28 11:40:00,17.19,17.2,17.17,17.17,266571.6322166785,6.573,6.5768,6.5653,6.5653,266571.6322
2012-06-28 11:45:00,17.17,17.19,17.14,17.14,177714.4214777857,6.5653,6.573,6.5538,6.5538,177714.4215
2012-06-28 11:50:00,17.14,17.16,17.13,17.14,128771.67973390354,6.5538,6.5615,6.55,6.5538,128771.6797
2012-06-28 11:55:00,17.14,17.16,17.13,17.16,167260.63197909243,6.5538,6.5615,6.55,6.5615,167260.632
2012-06-28 12:00:00,17.16,17.17,17.16,17.17,149679.2587312901,6.5615,6.5653,6.5615,6.5653,149679.2587
2012-06-28 12:05:00,17.17,17.18,17.16,17.18,123307.1988595866,6.5653,6.5691,6.5615,6.5691,123307.1989
2012-06-28 12:10:00,17.18,17.19,17.16,17.16,83867.90211451652,6.5691,6.573,6.5615,6.5615,83867.9021
2012-06-28 12:15:00,17.16,17.17,17.14,17.15,110239.96198622,6.5615,6.5653,6.5538,6.5577,110239.962
2012-06-28 12:20:00,17.15,17.16,17.12,17.13,159182.70373010216,6.5577,6.5615,6.5462,6.55,159182.7037
2012-06-28 12:25:00,17.14,17.16,17.14,17.15,106913.7562366358,6.5538,6.5615,6.5538,6.5577,106913.7562
2012-06-28 12:30:00,17.15,17.16,17.13,17.13,108814.4452363982,6.5577,6.5615,6.55,6.55,108814.4452
2012-06-28 12:35:00,17.13,17.13,17.11,17.13,205987.1703492516,6.55,6.55,6.5424,6.55,205987.1703
2012-06-28 12:40:00,17.13,17.14,17.12,17.13,60584.461867426944,6.55,6.5538,6.5462,6.55,60584.4619
2012-06-28 12:45:00,17.13,17.15,17.12,17.13,135661.6773580423,6.55,6.5577,6.5462,6.55,135661.6774
2012-06-28 12:50:00,17.13,17.15,17.13,17.13,194820.62247564743,6.55,6.5577,6.55,6.55,194820.6225
2012-06-28 12:55:00,17.13,17.13,17.12,17.13,199809.93110002376,6.55,6.55,6.5462,6.55,199809.9311
2012-06-28 13:00:00,17.13,17.14,17.09,17.13,231408.8857210739,6.55,6.5538,6.5347,6.55,231408.8857
2012-06-28 13:05:00,17.13,17.15,17.12,17.14,104537.89498693276,6.55,6.5577,6.5462,6.5538,104537.895
2012-06-28 13:10:00,17.14,17.15,17.13,17.13,123307.1988595866,6.5538,6.5577,6.55,6.55,123307.1989
2012-06-28 13:15:00,17.13,17.13,17.11,17.11,130197.19648372536,6.55,6.55,6.5424,6.5424,130197.1965
2012-06-28 13:20:00,17.11,17.12,17.09,17.1,133998.57448325018,6.5424,6.5462,6.5347,6.5385,133998.5745
2012-06-28 13:25:00,17.09,17.11,17.09,17.09,113090.99548586363,6.5347,6.5424,6.5347,6.5347,113090.9955
2012-06-28 13:30:00,17.1,17.1,17.06,17.06,225944.4048467569,6.5385,6.5385,6.5233,6.5233,225944.4048
2012-06-28 13:35:00,17.06,17.06,17.04,17.04,140888.57210738893,6.5233,6.5233,6.5156,6.5156,140888.5721
2012-06-28 13:40:00,17.04,17.05,17.03,17.04,151342.3616060822,6.5156,6.5194,6.5118,6.5156,151342.3616
2012-06-28 13:45:00,17.04,17.04,17.0,17.0,327393.6802090758,6.5156,6.5156,6.5003,6.5003,327393.6802
2012-06-28 13:50:00,17.0,17.02,16.98,17.0,563316.7023045854,6.5003,6.508,6.4927,6.5003,563316.7023
2012-06-28 13:55:00,17.0,17.07,16.99,17.05,327156.0940841055,6.5003,6.5271,6.4965,6.5194,327156.0941
2012-06-28 14:00:00,17.05,17.07,17.05,17.05,120931.3376098836,6.5194,6.5271,6.5194,6.5194,120931.3376
2012-06-28 14:05:00,17.06,17.07,16.96,16.97,442385.36469470186,6.5233,6.5271,6.485,6.4888,442385.3647
2012-06-28 14:10:00,16.96,17.0,16.95,17.0,169636.49322879544,6.485,6.5003,6.4812,6.5003,169636.4932
2012-06-28 14:15:00,17.0,17.0,16.91,16.96,827274.8871465906,6.5003,6.5003,6.4659,6.485,827274.8871
2012-06-28 14:20:00,16.96,16.99,16.95,16.98,138275.1247327156,6.485,6.4965,6.4812,6.4927,138275.1247
2012-06-28 14:25:00,16.97,16.99,16.97,16.99,172962.69897837966,6.4888,6.4965,6.4888,6.4965,172962.699
2012-06-28 14:30:00,16.99,17.0,16.97,17.0,268947.4934663816,6.4965,6.5003,6.4888,6.5003,268947.4935
2012-06-28 14:35:00,17.0,17.01,16.98,17.0,373722.9745782847,6.5003,6.5041,6.4927,6.5003,373722.9746
2012-06-28 14:40:00,17.0,17.02,16.97,16.98,567118.0803041103,6.5003,6.508,6.4888,6.4927,567118.0803
2012-06-28 14:45:00,16.97,16.99,16.96,16.97,559990.4965550012,6.4888,6.4965,6.485,6.4888,559990.4966
2012-06-28 14:50:00,16.97,17.0,16.96,17.0,163459.25397956758,6.4888,6.5003,6.485,6.5003,163459.254
2012-06-28 14:55:00,17.0,17.02,17.0,17.0,175576.146353053,6.5003,6.508,6.5003,6.5003,175576.1464
2012-06-28 15:00:00,17.0,17.04,17.0,17.03,288429.5557139463,6.5003,6.5156,6.5003,6.5118,288429.5557
2012-06-28 15:05:00,17.03,17.04,17.01,17.03,582323.5923022096,6.5118,6.5156,6.5041,6.5118,582323.5923
2012-06-28 15:10:00,17.03,17.04,17.01,17.01,350914.7065811357,6.5118,6.5156,6.5041,6.5041,350914.7066
2012-06-28 15:15:00,17.01,17.01,16.98,16.98,322404.3715846995,6.5041,6.5041,6.4927,6.4927,322404.3716
2012-06-28 15:20:00,16.98,17.01,16.98,17.0,391304.347826087,6.4927,6.5041,6.4927,6.5003,391304.3478
2012-06-28 15:25:00,17.0,17.0,16.98,16.99,625801.8531717748,6.5003,6.5003,6.4927,6.4965,625801.8532
2012-06-28 15:30:00,16.99,17.11,16.99,17.07,1071513.4236160608,6.4965,6.5424,6.4965,6.5271,1071513.4236
2012-06-28 15:35:00,17.07,17.17,17.06,17.16,747208.363031599,6.5271,6.5653,6.5233,6.5615,747208.363
2012-06-28 15:40:00,17.16,17.18,17.1,17.11,786172.4875267284,6.5615,6.5691,6.5385,6.5424,786172.4875
2012-06-28 15:45:00,17.11,17.16,17.11,17.13,1039439.29674507,6.5424,6.5615,6.5424,6.55,1039439.2967
2012-06-28 15:50:00,17.13,17.15,17.12,17.13,1425041.5775718698,6.55,6.5577,6.5462,6.55,1425041.5776
2012-06-28 15:55:00,17.12,17.16,17.12,17.16,1966975.528629128,6.5462,6.5615,6.5462,6.5615,1966975.5286
2012-06-29 09:30:00,17.51,17.63,17.51,17.57,1076265.146115467,6.6953,6.7412,6.6953,6.7183,1076265.1461
2012-06-29 09:35:00,17.57,17.59,17.45,17.48,1216440.959847945,6.7183,6.7259,6.6724,6.6838,1216440.9598
2012-06-29 09:40:00,17.47,17.48,17.43,17.45,751722.4994060347,6.68,6.6838,6.6647,6.6724,751722.4994
2012-06-29 09:45:00,17.45,17.47,17.4,17.4,493466.3815633168,6.6724,6.68,6.6533,6.6533,493466.3816
2012-06-29 09:50:00,17.4,17.4,17.27,17.29,749584.224281302,6.6533,6.6533,6.6036,6.6112,749584.2243
2012-06-29 09:55:00,17.29,17.39,17.26,17.37,447137.0871941079,6.6112,6.6494,6.5997,6.6418,447137.0872
2012-06-29 10:00:00,17.37,17.4,17.37,17.4,484438.10881444527,6.6418,6.6533,6.6418,6.6533,484438.1088
2012-06-29 10:05:00,17.4,17.43,17.39,17.42,497980.5179377524,6.6533,6.6647,6.6494,6.6609,497980.5179
2012-06-29 10:10:00,17.42,17.45,17.41,17.41,373247.802328344,6.6609,6.6724,6.6571,6.6571,373247.8023
2012-06-29 10:15:00,17.41,17.46,17.41,17.45,366120.21857923496,6.6571,6.6762,6.6571,6.6724,366120.2186
2012-06-29 10:20:00,17.45,17.5,17.44,17.5,380137.7999524828,6.6724,6.6915,6.6686,6.6915,380137.8
2012-06-29 10:25:00,17.5,17.51,17.48,17.5,311000.237586125,6.6915,6.6953,6.6838,6.6915,311000.2376
2012-06-29 10:30:00,17.5,17.51,17.48,17.49,487764.3145640295,6.6915,6.6953,6.6838,6.6877,487764.3146
2012-06-29 10:35:00,17.49,17.5,17.48,17.49,295319.55333808507,6.6877,6.6915,6.6838,6.6877,295319.5533
2012-06-29 10:40:00,17.49,17.51,17.48,17.51,298408.17296269897,6.6877,6.6953,6.6838,6.6953,298408.173
2012-06-29 10:45:00,17.51,17.51,17.46,17.47,379900.21382751246,6.6953,6.6953,6.6762,6.68,379900.2138
2012-06-29 10:50:00,17.47,17.48,17.45,17.47,317177.47683535283,6.68,6.6838,6.6724,6.68,317177.4768
2012-06-29 10:55:00,17.47,17.49,17.46,17.48,437158.4699453552,6.68,6.6877,6.6762,6.6838,437158.4699
2012-06-29 11:00:00,17.49,17.54,17.49,17.54,463530.5298170587,6.6877,6.7068,6.6877,6.7068,463530.5298
2012-06-29 11:05:00,17.54,17.56,17.53,17.54,303635.0677120456,6.7068,6.7144,6.703,6.7068,303635.0677
2012-06-29 11:10:00,17.54,17.57,17.53,17.53,203136.136849608,6.7068,6.7183,6.703,6.703,203136.1368
2012-06-29 11:15:00,17.54,17.59,17.54,17.59,291993.3475885008,6.7068,6.7259,6.7068,6.7259,291993.3476
2012-06-29 11:20:00,17.59,17.6,17.58,17.6,212401.9957234497,6.7259,6.7297,6.7221,6.7297,212401.9957
2012-06-29 11:25:00,17.6,17.63,17.6,17.62,150154.4309812307,6.7297,6.7412,6.7297,6.7374,150154.431
2012-06-29 11:30:00,17.62,17.65,17.61,17.65,325968.163459254,6.7374,6.7489,6.7336,6.7489,325968.1635
2012-06-29 11:35:00,17.65,17.66,17.64,17.64,174863.38797814207,6.7489,6.7527,6.745,6.745,174863.388
2012-06-29 11:40:00,17.64,17.65,17.63,17.64,162033.73722974578,6.745,6.7489,6.7412,6.745,162033.7372
2012-06-29 11:45:00,17.64,17.66,17.64,17.65,92421.00261344736,6.745,6.7527,6.745,6.7489,92421.0026
2012-06-29 11:50:00,17.65,17.65,17.63,17.64,120218.57923497268,6.7489,6.7489,6.7412,6.745,120218.5792
2012-06-29 11:55:00,17.64,17.65,17.63,17.64,285103.3499643621,6.745,6.7489,6.7412,6.745,285103.35
2012-06-29 12:00:00,17.64,17.67,17.64,17.64,103587.55048705156,6.745,6.7565,6.745,6.745,103587.5505
2012-06-29 12:05:00,17.65,17.67,17.64,17.67,89807.55523877406,6.7489,6.7565,6.745,6.7565,89807.5552
2012-06-29 12:10:00,17.67,17.68,17.64,17.67,212639.5818484201,6.7565,6.7603,6.745,6.7565,212639.5818
2012-06-29 12:15:00,17.67,17.68,17.67,17.67,102399.61986220004,6.7565,6.7603,6.7565,6.7565,102399.6199
2012-06-29 12:20:00,17.68,17.68,17.67,17.68,149916.8448562604,6.7603,6.7603,6.7565,6.7603,149916.8449
2012-06-29 12:25:00,17.68,17.69,17.67,17.69,229745.78284628177,6.7603,6.7641,6.7565,6.7641,229745.7828
2012-06-29 12:30:00,17.69,17.72,17.69,17.72,198622.00047517224,6.7641,6.7756,6.7641,6.7756,198622.0005
2012-06-29 12:35:00,17.72,17.72,17.7,17.71,131622.71323354717,6.7756,6.7756,6.768,6.7718,131622.7132
2012-06-29 12:40:00,17.72,17.72,17.7,17.72,164409.59847944882,6.7756,6.7756,6.768,6.7756,164409.5985
2012-06-29 12:45:00,17.72,17.72,17.7,17.71,159657.87598004277,6.7756,6.7756,6.768,6.7718,159657.876
2012-06-29 12:50:00,17.7,17.72,17.7,17.72,162746.4956046567,6.768,6.7756,6.768,6.7756,162746.4956
2012-06-29 12:55:00,17.72,17.76,17.72,17.75,232596.8163459254,6.7756,6.7909,6.7756,6.7871,232596.8163
2012-06-29 13:00:00,17.75,17.75,17.73,17.74,188168.21097647896,6.7871,6.7871,6.7794,6.7833,188168.211
2012-06-29 13:05:00,17.74,17.75,17.73,17.73,258493.70396768829,6.7833,6.7871,6.7794,6.7794,258493.704
2012-06-29 13:10:00,17.74,17.74,17.72,17.72,119743.40698503208,6.7833,6.7833,6.7756,6.7756,119743.407
2012-06-29 13:15:00,17.72,17.72,17.69,17.7,253741.98146828223,6.7756,6.7756,6.7641,6.768,253741.9815
2012-06-29 13:20:00,17.7,17.72,17.69,17.69,435495.3670705631,6.768,6.7756,6.7641,6.7641,435495.3671
2012-06-29 13:25:00,17.69,17.7,17.67,17.68,205987.1703492516,6.7641,6.768,6.7565,6.7603,205987.1703
2012-06-29 13:30:00,17.68,17.69,17.68,17.68,96222.3806129722,6.7603,6.7641,6.7603,6.7603,96222.3806
2012-06-29 13:35:00,17.68,17.69,17.67,17.67,111903.06486101211,6.7603,6.7641,6.7565,6.7565,111903.0649
2012-06-29 13:40:00,17.67,17.68,17.66,17.67,131622.71323354717,6.7565,6.7603,6.7527,6.7565,131622.7132
2012-06-29 13:45:00,17.67,17.68,17.64,17.65,667379.4250415775,6.7565,6.7603,6.745,6.7489,667379.425
2012-06-29 13:50:00,17.65,17.66,17.64,17.64,72463.76811594203,6.7489,6.7527,6.745,6.745,72463.7681
2012-06-29 13:55:00,17.64,17.68,17.64,17.66,206699.9287241625,6.745,6.7603,6.745,6.7527,206699.9287
2012-06-29 14:00:00,17.66,17.67,17.65,17.65,101211.68923734856,6.7527,6.7565,6.7489,6.7489,101211.6892
2012-06-29 14:05:00,17.65,17.66,17.64,17.65,258018.53171774768,6.7489,6.7527,6.745,6.7489,258018.5317
2012-06-29 14:10:00,17.65,17.65,17.64,17.64,114991.68448562604,6.7489,6.7489,6.745,6.745,114991.6845
2012-06-29 14:15:00,17.65,17.68,17.64,17.67,199334.7588500832,6.7489,6.7603,6.745,6.7565,199334.7589
2012-06-29 14:20:00,17.67,17.67,17.64,17.64,199334.7588500832,6.7565,6.7565,6.745,6.745,199334.7589
2012-06-29 14:25:00,17.64,17.67,17.64,17.67,340936.089332383,6.745,6.7565,6.745,6.7565,340936.0893
2012-06-29 14:30:00,17.67,17.67,17.63,17.63,244713.7087194108,6.7565,6.7565,6.7412,6.7412,244713.7087
2012-06-29 14:35:00,17.64,17.64,17.63,17.64,159420.28985507248,6.745,6.745,6.7412,6.745,159420.2899
2012-06-29 14:40:00,17.64,17.66,17.64,17.64,174388.21572820147,6.745,6.7527,6.745,6.745,174388.2157
2012-06-29 14:45:00,17.64,17.66,17.64,17.65,225706.8187217867,6.745,6.7527,6.745,6.7489,225706.8187
2012-06-29 14:50:00,17.65,17.65,17.64,17.64,265621.2877167973,6.7489,6.7489,6.745,6.745,265621.2877
2012-06-29 14:55:00,17.64,17.65,17.64,17.64,182941.3162271324,6.745,6.7489,6.745,6.745,182941.3162
2012-06-29 15:00:00,17.65,17.65,17.64,17.64,199334.7588500832,6.7489,6.7489,6.745,6.745,199334.7589
2012-06-29 15:05:00,17.64,17.65,17.64,17.64,325017.8189593728,6.745,6.7489,6.745,6.745,325017.819
2012-06-29 15:10:00,17.64,17.64,17.61,17.62,238061.2972202424,6.745,6.745,6.7336,6.7374,238061.2972
2012-06-29 15:15:00,17.62,17.62,17.61,17.61,187693.0387265384,6.7374,6.7374,6.7336,6.7336,187693.0387
2012-06-29 15:20:00,17.61,17.61,17.58,17.59,324780.2328344025,6.7336,6.7336,6.7221,6.7259,324780.2328
2012-06-29 15:25:00,17.59,17.59,17.57,17.59,277025.42171537183,6.7259,6.7259,6.7183,6.7259,277025.4217
2012-06-29 15:30:00,17.59,17.59,17.57,17.58,228557.85222143028,6.7259,6.7259,6.7183,6.7221,228557.8522
2012-06-29 15:35:00,17.59,17.64,17.59,17.63,408885.7210738893,6.7259,6.745,6.7259,6.7412,408885.7211
2012-06-29 15:40:00,17.63,17.64,17.62,17.64,399144.6899501069,6.7412,6.745,6.7374,6.745,399144.69
2012-06-29 15:45:00,17.63,17.67,17.62,17.67,689950.1069137562,6.7412,6.7565,6.7374,6.7565,689950.1069
2012-06-29 15:50:00,17.67,17.67,17.64,17.65,548111.1903064861,6.7565,6.7565,6.745,6.7489,548111.1903
2012-06-29 15:55:00,17.65,17.69,17.64,17.69,1351152.292706106,6.7489,6.7641,6.745,6.7641,1351152.2927
2012-07-02 09:30:00,17.77,17.8,17.57,17.59,962223.806129722,6.7947,6.8062,6.7183,6.7259,962223.8061
2012-07-02 09:35:00,17.59,17.61,17.53,17.6,355191.2568306011,6.7259,6.7336,6.703,6.7297,355191.2568
2012-07-02 09:40:00,17.6,17.61,17.53,17.56,293181.2782133524,6.7297,6.7336,6.703,6.7144,293181.2782
2012-07-02 09:45:00,17.56,17.59,17.55,17.57,311950.5820860062,6.7144,6.7259,6.7106,6.7183,311950.5821
2012-07-02 09:50:00,17.57,17.57,17.5,17.5,470420.5274411974,6.7183,6.7183,6.6915,6.6915,470420.5274
2012-07-02 09:55:00,17.5,17.51,17.44,17.48,721073.8892848658,6.6915,6.6953,6.6686,6.6838,721073.8893
2012-07-02 10:00:00,17.48,17.48,17.41,17.45,524352.5778094559,6.6838,6.6838,6.6571,6.6724,524352.5778
2012-07-02 10:05:00,17.46,17.47,17.39,17.4,444048.467569494,6.6762,6.68,6.6494,6.6533,444048.4676
2012-07-02 10:10:00,17.4,17.45,17.4,17.43,275599.90496555,6.6533,6.6724,6.6533,6.6647,275599.905
2012-07-02 10:15:00,17.43,17.44,17.4,17.4,557377.0491803279,6.6647,6.6686,6.6533,6.6533,557377.0492
2012-07-02 10:20:00,17.4,17.43,17.39,17.4,482062.2475647422,6.6533,6.6647,6.6494,6.6533,482062.2476
2012-07-02 10:25:00,17.4,17.4,17.35,17.35,344975.0534568781,6.6533,6.6533,6.6341,6.6341,344975.0535
2012-07-02 10:30:00,17.35,17.37,17.32,17.35,440484.67569493945,6.6341,6.6418,6.6227,6.6341,440484.6757
2012-07-02 10:35:00,17.34,17.35,17.33,17.33,319553.3380850558,6.6303,6.6341,6.6265,6.6265,319553.3381
2012-07-02 10:40:00,17.33,17.37,17.31,17.33,413162.27132335474,6.6265,6.6418,6.6188,6.6265,413162.2713
2012-07-02 10:45:00,17.33,17.37,17.31,17.35,439296.7450700879,6.6265,6.6418,6.6188,6.6341,439296.7451
2012-07-02 10:50:00,17.35,17.37,17.34,17.35,153718.22285578522,6.6341,6.6418,6.6303,6.6341,153718.2229
2012-07-02 10:55:00,17.35,17.37,17.32,17.34,299833.6897125208,6.6341,6.6418,6.6227,6.6303,299833.6897
2012-07-02 11:00:00,17.34,17.37,17.29,17.32,334996.43620812544,6.6303,6.6418,6.6112,6.6227,334996.4362
2012-07-02 11:05:00,17.32,17.34,17.31,17.32,190306.4861012117,6.6227,6.6303,6.6188,6.6227,190306.4861
2012-07-02 11:10:00,17.32,17.32,17.26,17.29,571869.8028035163,6.6227,6.6227,6.5997,6.6112,571869.8028
2012-07-02 11:15:00,17.29,17.34,17.29,17.31,293418.86433832266,6.6112,6.6303,6.6112,6.6188,293418.8643
2012-07-02 11:20:00,17.31,17.34,17.31,17.32,352340.22333095747,6.6188,6.6303,6.6188,6.6227,352340.2233
2012-07-02 11:25:00,17.32,17.32,17.29,17.31,156094.08410548823,6.6227,6.6227,6.6112,6.6188,156094.0841
2012-07-02 11:30:00,17.31,17.34,17.31,17.33,254929.91209313367,6.6188,6.6303,6.6188,6.6265,254929.9121
2012-07-02 11:35:00,17.33,17.37,17.33,17.35,278688.524590164,6.6265,6.6418,6.6265,6.6341,278688.5246
2012-07-02 11:40:00,17.35,17.36,17.34,17.36,175813.73247802327,6.6341,6.638,6.6303,6.638,175813.7325
2012-07-02 11:45:00,17.36,17.37,17.31,17.32,174150.62960323118,6.638,6.6418,6.6188,6.6227,174150.6296
2012-07-02 11:50:00,17.32,17.34,17.31,17.34,120931.3376098836,6.6227,6.6303,6.6188,6.6303,120931.3376
2012-07-02 11:55:00,17.34,17.35,17.32,17.32,118793.06248515088,6.6303,6.6341,6.6227,6.6227,118793.0625
2012-07-02 12:00:00,17.33,17.33,17.29,17.31,161320.9788548349,6.6265,6.6265,6.6112,6.6188,161320.9789
2012-07-02 12:05:00,17.31,17.32,17.29,17.31,166547.8736041815,6.6188,6.6227,6.6112,6.6188,166547.8736
2012-07-02 12:10:00,17.31,17.36,17.31,17.36,197909.24210026136,6.6188,6.638,6.6188,6.638,197909.2421
2012-07-02 12:15:00,17.36,17.37,17.33,17.33,143264.43335709194,6.638,6.6418,6.6265,6.6265,143264.4334
2012-07-02 12:20:00,17.33,17.35,17.32,17.35,110477.5481111903,6.6265,6.6341,6.6227,6.6341,110477.5481
2012-07-02 12:25:00,17.36,17.36,17.34,17.36,190068.8999762414,6.638,6.638,6.6303,6.638,190068.9
2012-07-02 12:30:00,17.35,17.37,17.35,17.37,186980.28035162747,6.6341,6.6418,6.6341,6.6418,186980.2804
2012-07-02 12:35:00,17.37,17.37,17.35,17.36,182703.73010216205,6.6418,6.6418,6.6341,6.638,182703.7301
2012-07-02 12:40:00,17.36,17.37,17.36,17.37,145640.29460679495,6.638,6.6418,6.638,6.6418,145640.2946
2012-07-02 12:45:00,17.36,17.37,17.35,17.36,224281.30197196483,6.638,6.6418,6.6341,6.638,224281.302
2012-07-02 12:50:00,17.37,17.37,17.32,17.33,448325.0178189594,6.6418,6.6418,6.6227,6.6265,448325.0178
2012-07-02 12:55:00,17.33,17.34,17.32,17.32,87669.28011404134,6.6265,6.6303,6.6227,6.6227,87669.2801
2012-07-02 13:00:00,17.32,17.32,17.31,17.32,189831.3138512711,6.6227,6.6227,6.6188,6.6227,189831.3139
2012-07-02 13:05:00,17.32,17.32,17.31,17.32,113090.99548586363,6.6227,6.6227,6.6188,6.6227,113090.9955
2012-07-02 13:10:00,17.32,17.33,17.32,17.32,76740.31836540747,6.6227,6.6265,6.6227,6.6227,76740.3184
2012-07-02 13:15:00,17.33,17.33,17.31,17.33,172249.94060346877,6.6265,6.6265,6.6188,6.6265,172249.9406
2012-07-02 13:20:00,17.33,17.35,17.32,17.34,277738.18009028275,6.6265,6.6341,6.6227,6.6303,277738.1801
2012-07-02 13:25:00,17.34,17.34,17.34,17.34,99073.41411261582,6.6303,6.6303,6.6303,6.6303,99073.4141
2012-07-02 13:30:00,17.34,17.34,17.34,17.34,116179.61511047756,6.6303,6.6303,6.6303,6.6303,116179.6151
2012-07-02 13:35:00,17.34,17.34,17.33,17.33,210501.30672368733,6.6303,6.6303,6.6265,6.6265,210501.3067
2012-07-02 13:40:00,17.33,17.33,17.31,17.32,131385.12710857685,6.6265,6.6265,6.6188,6.6227,131385.1271
2012-07-02 13:45:00,17.32,17.32,17.29,17.32,275837.49109052034,6.6227,6.6227,6.6112,6.6227,275837.4911
2012-07-02 13:50:00,17.32,17.32,17.3,17.31,114754.09836065574,6.6227,6.6227,6.615,6.6188,114754.0984
2012-07-02 13:55:00,17.31,17.31,17.29,17.3,241387.50296982657,6.6188,6.6188,6.6112,6.615,241387.503
2012-07-02 14:00:00,17.3,17.3,17.27,17.28,239011.6417201236,6.615,6.615,6.6036,6.6074,239011.6417
2012-07-02 14:05:00,17.28,17.32,17.27,17.29,207887.85934901403,6.6074,6.6227,6.6036,6.6112,207887.8593
2012-07-02 14:10:00,17.3,17.31,17.28,17.29,286528.8667141839,6.615,6.6188,6.6074,6.6112,286528.8667
2012-07-02 14:15:00,17.29,17.31,17.28,17.3,407460.2043240675,6.6112,6.6188,6.6074,6.615,407460.2043
2012-07-02 14:20:00,17.29,17.3,17.28,17.29,202660.96459966732,6.6112,6.615,6.6074,6.6112,202660.9646
2012-07-02 14:25:00,17.29,17.29,17.27,17.28,155381.32573057734,6.6112,6.6112,6.6036,6.6074,155381.3257
2012-07-02 14:30:00,17.28,17.29,17.27,17.27,190781.6583511523,6.6074,6.6112,6.6036,6.6036,190781.6584
2012-07-02 14:35:00,17.27,17.29,17.27,17.28,330007.1275837491,6.6036,6.6112,6.6036,6.6074,330007.1276
2012-07-02 14:40:00,17.28,17.29,17.27,17.28,338560.22808268,6.6074,6.6112,6.6036,6.6074,338560.2281
2012-07-02 14:45:00,17.27,17.3,17.27,17.3,331907.81658351154,6.6036,6.615,6.6036,6.615,331907.8166
2012-07-02 14:50:00,17.3,17.3,17.27,17.28,206224.7564742219,6.615,6.615,6.6036,6.6074,206224.7565
2012-07-02 14:55:00,17.28,17.29,17.27,17.27,179139.93822760752,6.6074,6.6112,6.6036,6.6036,179139.9382
2012-07-02 15:00:00,17.27,17.29,17.27,17.27,325492.9912093134,6.6036,6.6112,6.6036,6.6036,325492.9912
2012-07-02 15:05:00,17.27,17.29,17.24,17.24,396768.8287004039,6.6036,6.6112,6.5921,6.5921,396768.8287
2012-07-02 15:10:00,17.25,17.25,17.22,17.24,421240.199572345,6.5959,6.5959,6.5844,6.5921,421240.1996
2012-07-02 15:15:00,17.24,17.24,17.22,17.23,350677.12045616534,6.5921,6.5921,6.5844,6.5883,350677.1205
2012-07-02 15:20:00,17.24,17.25,17.21,17.24,316464.7184604419,6.5921,6.5959,6.5806,6.5921,316464.7185
2012-07-02 15:25:00,17.24,17.26,17.24,17.26,415775.71869802807,6.5921,6.5997,6.5921,6.5997,415775.7187
2012-07-02 15:30:00,17.26,17.31,17.26,17.3,515086.71893561416,6.5997,6.6188,6.5997,6.615,515086.7189
2012-07-02 15:35:00,17.3,17.35,17.3,17.32,443335.7091945831,6.615,6.6341,6.615,6.6227,443335.7092
2012-07-02 15:40:00,17.32,17.35,17.32,17.32,363506.7712045616,6.6227,6.6341,6.6227,6.6227,363506.7712
2012-07-02 15:45:00,17.32,17.34,17.29,17.33,510572.5825611784,6.6227,6.6303,6.6112,6.6265,510572.5826
2012-07-02 15:50:00,17.33,17.36,17.32,17.35,704918.0327868853,6.6265,6.638,6.6227,6.6341,704918.0328
2012-07-02 15:55:00,17.35,17.37,17.34,17.35,939890.7103825136,6.6341,6.6418,6.6303,6.6341,939890.7104
2012-07-03 09:30:00,17.38,17.5,17.38,17.43,364457.1157044429,6.6456,6.6915,6.6456,6.6647,364457.1157
2012-07-03 09:35:00,17.44,17.46,17.4,17.44,163221.6678545973,6.6686,6.6762,6.6533,6.6686,163221.6679
2012-07-03 09:40:00,17.44,17.46,17.4,17.42,170824.42385364696,6.6686,6.6762,6.6533,6.6609,170824.4239
2012-07-03 09:45:00,17.41,17.43,17.4,17.4,148016.155856498,6.6571,6.6647,6.6533,6.6533,148016.1559
2012-07-03 09:50:00,17.4,17.41,17.38,17.39,195058.2086006177,6.6533,6.6571,6.6456,6.6494,195058.2086
2012-07-03 09:55:00,17.39,17.42,17.35,17.36,219529.5794725588,6.6494,6.6609,6.6341,6.638,219529.5795
2012-07-03 10:00:00,17.35,17.4,17.35,17.37,346638.15633167024,6.6341,6.6533,6.6341,6.6418,346638.1563
2012-07-03 10:05:00,17.37,17.4,17.36,17.39,172962.69897837966,6.6418,6.6533,6.638,6.6494,172962.699
2012-07-03 10:10:00,17.39,17.39,17.32,17.33,313851.2710857686,6.6494,6.6494,6.6227,6.6265,313851.2711
2012-07-03 10:15:00,17.33,17.33,17.29,17.3,314564.0294606795,6.6265,6.6265,6.6112,6.615,314564.0295
2012-07-03 10:20:00,17.3,17.35,17.3,17.35,226181.99097172727,6.615,6.6341,6.615,6.6341,226181.991
2012-07-03 10:25:00,17.35,17.35,17.32,17.34,142076.50273224045,6.6341,6.6341,6.6227,6.6303,142076.5027
2012-07-03 10:30:00,17.33,17.38,17.33,17.38,239249.22784509385,6.6265,6.6456,6.6265,6.6456,239249.2278
2012-07-03 10:35:00,17.38,17.4,17.35,17.37,215253.02922309336,6.6456,6.6533,6.6341,6.6418,215253.0292
2012-07-03 10:40:00,17.37,17.38,17.34,17.34,196721.31147540984,6.6418,6.6456,6.6303,6.6303,196721.3115
2012-07-03 10:45:00,17.34,17.35,17.32,17.33,127583.74910905203,6.6303,6.6341,6.6227,6.6265,127583.7491
2012-07-03 10:50:00,17.33,17.34,17.32,17.32,130197.19648372536,6.6265,6.6303,6.6227,6.6227,130197.1965
2012-07-03 10:55:00,17.32,17.33,17.31,17.31,124257.5433594678,6.6227,6.6265,6.6188,6.6188,124257.5434
2012-07-03 11:00:00,17.31,17.32,17.29,17.3,319078.16583511524,6.6188,6.6227,6.6112,6.615,319078.1658
2012-07-03 11:05:00,17.3,17.33,17.3,17.32,173913.04347826086,6.615,6.6265,6.615,6.6227,173913.0435
2012-07-03 11:10:00,17.33,17.33,17.31,17.32,235685.4359705393,6.6265,6.6265,6.6188,6.6227,235685.436
2012-07-03 11:15:00,17.32,17.34,17.32,17.33,141838.91660727013,6.6227,6.6303,6.6227,6.6265,141838.9166
2012-07-03 11:20:00,17.33,17.36,17.33,17.35,209313.37609883584,6.6265,6.638,6.6265,6.6341,209313.3761
2012-07-03 11:25:00,17.35,17.36,17.35,17.36,271560.9408410549,6.6341,6.638,6.6341,6.638,271560.9408
2012-07-03 11:30:00,17.36,17.45,17.35,17.45,350201.9482062248,6.638,6.6724,6.6341,6.6724,350201.9482
2012-07-03 11:35:00,17.45,17.48,17.43,17.43,288191.969588976,6.6724,6.6838,6.6647,6.6647,288191.9696
2012-07-03 11:40:00,17.43,17.44,17.4,17.4,170824.42385364696,6.6647,6.6686,6.6533,6.6533,170824.4239
2012-07-03 11:45:00,17.4,17.4,17.4,17.4,80066.52411499168,6.6533,6.6533,6.6533,6.6533,80066.5241
2012-07-03 11:50:00,17.4,17.42,17.39,17.42,142789.26110715134,6.6533,6.6609,6.6494,6.6609,142789.2611
2012-07-03 11:55:00,17.42,17.43,17.41,17.41,138750.2969826562,6.6609,6.6647,6.6571,6.6571,138750.297
2012-07-03 12:00:00,17.41,17.43,17.4,17.41,222143.02684723213,6.6571,6.6647,6.6533,6.6571,222143.0268
2012-07-03 12:05:00,17.42,17.42,17.37,17.37,177952.007602756,6.6609,6.6609,6.6418,6.6418,177952.0076
2012-07-03 12:10:00,17.37,17.39,17.35,17.35,300784.034212402,6.6418,6.6494,6.6341,6.6341,300784.0342
2012-07-03 12:15:00,17.35,17.35,17.32,17.34,224756.47422190543,6.6341,6.6341,6.6227,6.6303,224756.4742
2012-07-03 12:20:00,17.34,17.35,17.33,17.34,451651.2235685436,6.6303,6.6341,6.6265,6.6303,451651.2236
2012-07-03 12:25:00,17.34,17.34,17.32,17.32,191256.8306010929,6.6303,6.6303,6.6227,6.6227,191256.8306
2012-07-03 12:30:00,17.32,17.32,17.28,17.3,407935.3765740081,6.6227,6.6227,6.6074,6.615,407935.3766
2012-07-03 12:35:00,17.3,17.34,17.29,17.34,447137.0871941079,6.615,6.6303,6.6112,6.6303,447137.0872
2012-07-03 12:40:00,17.34,17.34,17.28,17.28,317177.47683535283,6.6303,6.6303,6.6074,6.6074,317177.4768
2012-07-03 12:45:00,17.28,17.28,17.26,17.28,307198.85958660016,6.6074,6.6074,6.5997,6.6074,307198.8596
2012-07-03 12:50:00,17.28,17.32,17.28,17.32,334758.85008315515,6.6074,6.6227,6.6074,6.6227,334758.8501
2012-07-03 12:55:00,17.31,17.33,17.29,17.33,738655.2625326681,6.6188,6.6265,6.6112,6.6265,738655.2625
2012-07-05 09:30:00,17.37,17.43,17.31,17.34,391541.93395105726,6.6418,6.6647,6.6188,6.6303,391541.934
2012-07-05 09:35:00,17.34,17.39,17.32,17.38,394630.5535756712,6.6303,6.6494,6.6227,6.6456,394630.5536
2012-07-05 09:40:00,17.38,17.39,17.32,17.37,310762.6514611547,6.6456,6.6494,6.6227,6.6418,310762.6515
2012-07-05 09:45:00,17.37,17.38,17.29,17.3,369446.4243288192,6.6418,6.6456,6.6112,6.615,369446.4243
2012-07-05 09:50:00,17.3,17.3,17.24,17.25,319078.16583511524,6.615,6.615,6.5921,6.5959,319078.1658
2012-07-05 09:55:00,17.25,17.26,17.19,17.2,308386.79021145165,6.5959,6.5997,6.573,6.5768,308386.7902
2012-07-05 10:00:00,17.2,17.22,17.16,17.17,451413.6374435733,6.5768,6.5844,6.5615,6.5653,451413.6374
2012-07-05 10:05:00,17.17,17.19,17.16,17.18,326680.9218341649,6.5653,6.573,6.5615,6.5691,326680.9218
2012-07-05 10:10:00,17.18,17.19,17.13,17.16,359705.3932050368,6.5691,6.573,6.55,6.5615,359705.3932
2012-07-05 10:15:00,17.16,17.21,17.14,17.21,210501.30672368733,6.5615,6.5806,6.5538,6.5806,210501.3067
2012-07-05 10:20:00,17.21,17.22,17.19,17.19,307674.0318365408,6.5806,6.5844,6.573,6.573,307674.0318
2012-07-05 10:25:00,17.19,17.22,17.19,17.21,243050.6058446187,6.573,6.5844,6.573,6.5806,243050.6058
2012-07-05 10:30:00,17.21,17.22,17.2,17.21,235447.84984556903,6.5806,6.5844,6.5768,6.5806,235447.8498
2012-07-05 10:35:00,17.21,17.24,17.21,17.22,215253.02922309336,6.5806,6.5921,6.5806,6.5844,215253.0292
2012-07-05 10:40:00,17.23,17.25,17.21,17.24,223093.3713471133,6.5883,6.5959,6.5806,6.5921,223093.3713
2012-07-05 10:45:00,17.23,17.27,17.23,17.24,203136.136849608,6.5883,6.6036,6.5883,6.5921,203136.1368
2012-07-05 10:50:00,17.24,17.27,17.24,17.27,256830.6010928962,6.5921,6.6036,6.5921,6.6036,256830.6011
2012-07-05 10:55:00,17.27,17.28,17.26,17.27,82917.55761463531,6.6036,6.6074,6.5997,6.6036,82917.5576
2012-07-05 11:00:00,17.27,17.29,17.26,17.29,342836.7783321454,6.6036,6.6112,6.5997,6.6112,342836.7783
2012-07-05 11:05:00,17.29,17.32,17.29,17.31,218816.82109764792,6.6112,6.6227,6.6112,6.6188,218816.8211
2012-07-05 11:10:00,17.32,17.32,17.29,17.3,210026.1344737468,6.6227,6.6227,6.6112,6.615,210026.1345
2012-07-05 11:15:00,17.29,17.32,17.29,17.3,164884.77072938942,6.6112,6.6227,6.6112,6.615,164884.7707
2012-07-05 11:20:00,17.3,17.31,17.29,17.3,109764.7897362794,6.615,6.6188,6.6112,6.615,109764.7897
2012-07-05 11:25:00,17.3,17.3,17.29,17.29,92896.17486338798,6.615,6.615,6.6112,6.6112,92896.1749
2012-07-05 11:30:00,17.3,17.31,17.29,17.3,109527.2036113091,6.615,6.6188,6.6112,6.615,109527.2036
2012-07-05 11:35:00,17.3,17.31,17.26,17.27,90282.72748871466,6.615,6.6188,6.5997,6.6036,90282.7275
2012-07-05 11:40:00,17.27,17.28,17.26,17.28,92421.00261344736,6.6036,6.6074,6.5997,6.6074,92421.0026
2012-07-05 11:45:00,17.28,17.29,17.27,17.27,105013.06723687336,6.6074,6.6112,6.6036,6.6036,105013.0672
2012-07-05 11:50:00,17.28,17.28,17.26,17.28,79353.76574008078,6.6074,6.6074,6.5997,6.6074,79353.7657
2012-07-05 11:55:00,17.27,17.28,17.27,17.28,59396.53124257544,6.6036,6.6074,6.6036,6.6074,59396.5312
2012-07-05 12:00:00,17.28,17.3,17.27,17.3,138037.53860774531,6.6074,6.615,6.6036,6.615,138037.5386
2012-07-05 12:05:00,17.3,17.31,17.29,17.29,97172.7251128534,6.615,6.6188,6.6112,6.6112,97172.7251
2012-07-05 12:10:00,17.29,17.3,17.28,17.3,126395.81848420051,6.6112,6.615,6.6074,6.615,126395.8185
2012-07-05 12:15:00,17.3,17.31,17.28,17.29,111903.06486101211,6.615,6.6188,6.6074,6.6112,111903.0649
2012-07-05 12:20:00,17.29,17.3,17.28,17.28,137562.3663578047,6.6112,6.615,6.6074,6.6074,137562.3664
2012-07-05 12:25:00,17.29,17.29,17.26,17.27,208838.20384889524,6.6112,6.6112,6.5997,6.6036,208838.2038
2012-07-05 12:30:00,17.27,17.28,17.26,17.28,208125.44547398432,6.6036,6.6074,6.5997,6.6074,208125.4455
2012-07-05 12:35:00,17.28,17.28,17.27,17.28,63435.495367070565,6.6074,6.6074,6.6036,6.6074,63435.4954
2012-07-05 12:40:00,17.28,17.28,17.27,17.28,48229.98336897125,6.6074,6.6074,6.6036,6.6074,48229.9834
2012-07-05 12:45:00,17.28,17.28,17.27,17.27,79828.93799002138,6.6074,6.6074,6.6036,6.6036,79828.938
2012-07-05 12:50:00,17.27,17.28,17.27,17.27,81492.04086481349,6.6036,6.6074,6.6036,6.6036,81492.0409
2012-07-05 12:55:00,17.27,17.29,17.27,17.27,85531.00498930863,6.6036,6.6112,6.6036,6.6036,85531.005
2012-07-05 13:00:00,17.27,17.28,17.24,17.26,197909.24210026136,6.6036,6.6074,6.5921,6.5997,197909.2421
2012-07-05 13:05:00,17.26,17.29,17.26,17.27,182941.3162271324,6.5997,6.6112,6.5997,6.6036,182941.3162
2012-07-05 13:10:00,17.27,17.28,17.25,17.26,93846.51936326918,6.6036,6.6074,6.5959,6.5997,93846.5194
2012-07-05 13:15:00,17.25,17.25,17.24,17.25,81729.62698978379,6.5959,6.5959,6.5921,6.5959,81729.627
2012-07-05 13:20:00,17.25,17.26,17.25,17.25,80779.28248990259,6.5959,6.5997,6.5959,6.5959,80779.2825
2012-07-05 13:25:00,17.26,17.27,17.26,17.26,112615.82323592305,6.5997,6.6036,6.5997,6.5997,112615.8232
2012-07-05 13:30:00,17.26,17.26,17.23,17.24,144452.36398194346,6.5997,6.5997,6.5883,6.5921,144452.364
2012-07-05 13:35:00,17.25,17.26,17.24,17.26,112140.6509859824,6.5959,6.5997,6.5921,6.5997,112140.651
2012-07-05 13:40:00,17.26,17.26,17.25,17.25,69612.7346162984,6.5997,6.5997,6.5959,6.5959,69612.7346
2012-07-05 13:45:00,17.25,17.29,17.24,17.28,248752.67284390592,6.5959,6.6112,6.5921,6.6074,248752.6728
2012-07-05 13:50:00,17.27,17.28,17.26,17.27,100974.10311237824,6.6036,6.6074,6.5997,6.6036,100974.1031
2012-07-05 13:55:00,17.27,17.29,17.27,17.29,113803.75386077454,6.6036,6.6112,6.6036,6.6112,113803.7539
2012-07-05 14:00:00,17.29,17.29,17.27,17.29,105725.82561178428,6.6112,6.6112,6.6036,6.6112,105725.8256
2012-07-05 14:05:00,17.29,17.31,17.28,17.28,200047.51722499405,6.6112,6.6188,6.6074,6.6074,200047.5172
2012-07-05 14:10:00,17.28,17.29,17.27,17.29,182941.3162271324,6.6074,6.6112,6.6036,6.6112,182941.3162
2012-07-05 14:15:00,17.29,17.32,17.29,17.32,200522.68947493468,6.6112,6.6227,6.6112,6.6227,200522.6895
2012-07-05 14:20:00,17.31,17.32,17.31,17.31,209313.37609883584,6.6188,6.6227,6.6188,6.6188,209313.3761
2012-07-05 14:25:00,17.31,17.32,17.31,17.31,63197.90924210026,6.6188,6.6227,6.6188,6.6188,63197.9092
2012-07-05 14:30:00,17.31,17.32,17.31,17.31,276075.07721549063,6.6188,6.6227,6.6188,6.6188,276075.0772
2012-07-05 14:35:00,17.31,17.31,17.29,17.29,156331.67023045855,6.6188,6.6188,6.6112,6.6112,156331.6702
2012-07-05 14:40:00,17.29,17.3,17.29,17.3,198146.82822523164,6.6112,6.615,6.6112,6.615,198146.8282
2012-07-05 14:45:00,17.3,17.31,17.29,17.29,120456.16535994298,6.615,6.6188,6.6112,6.6112,120456.1654
2012-07-05 14:50:00,17.29,17.29,17.26,17.27,278213.3523402233,6.6112,6.6112,6.5997,6.6036,278213.3523
2012-07-05 14:55:00,17.27,17.27,17.24,17.24,121168.92373485387,6.6036,6.6036,6.5921,6.5921,121168.9237
2012-07-05 15:00:00,17.25,17.26,17.24,17.26,153718.22285578522,6.5959,6.5997,6.5921,6.5997,153718.2229
2012-07-05 15:05:00,17.26,17.26,17.24,17.26,244951.2948443811,6.5997,6.5997,6.5921,6.5997,244951.2948
2012-07-05 15:10:00,17.26,17.26,17.24,17.25,207175.10097410312,6.5997,6.5997,6.5921,6.5959,207175.101
2012-07-05 15:15:00,17.25,17.25,17.23,17.23,149441.6726063198,6.5959,6.5959,6.5883,6.5883,149441.6726
2012-07-05 15:20:00,17.23,17.24,17.21,17.22,264908.52934188646,6.5883,6.5921,6.5806,6.5844,264908.5293
2012-07-05 15:25:00,17.22,17.25,17.22,17.24,112853.40936089332,6.5844,6.5959,6.5844,6.5921,112853.4094
2012-07-05 15:30:00,17.24,17.25,17.23,17.25,191256.8306010929,6.5921,6.5959,6.5883,6.5959,191256.8306
2012-07-05 15:35:00,17.25,17.26,17.24,17.25,222618.1990971728,6.5959,6.5997,6.5921,6.5959,222618.1991
2012-07-05 15:40:00,17.25,17.27,17.24,17.25,383939.1779520076,6.5959,6.6036,6.5921,6.5959,383939.178
2012-07-05 15:45:00,17.26,17.26,17.23,17.24,322404.3715846995,6.5997,6.5997,6.5883,6.5921,322404.3716
2012-07-05 15:50:00,17.24,17.26,17.22,17.24,636493.2287954383,6.5921,6.5997,6.5844,6.5921,636493.2288
2012-07-05 15:55:00,17.24,17.24,17.21,17.22,753148.0161558565,6.5921,6.5921,6.5806,6.5844,753148.0162
2012-07-06 09:30:00,17.19,17.21,17.13,17.15,692088.382038489,6.573,6.5806,6.55,6.5577,692088.382
2012-07-06 09:35:00,17.15,17.19,17.14,17.15,283202.6609645997,6.5577,6.573,6.5538,6.5577,283202.661
2012-07-06 09:40:00,17.15,17.16,17.11,17.12,395580.8980755524,6.5577,6.5615,6.5424,6.5462,395580.8981
2012-07-06 09:45:00,17.12,17.12,17.07,17.09,350439.53433119506,6.5462,6.5462,6.5271,6.5347,350439.5343
2012-07-06 09:50:00,17.09,17.12,17.06,17.08,267997.1489665004,6.5347,6.5462,6.5233,6.5309,267997.149
2012-07-06 09:55:00,17.08,17.14,17.06,17.13,249703.0173437872,6.5309,6.5538,6.5233,6.55,249703.0173
2012-07-06 10:00:00,17.13,17.14,17.09,17.12,247802.32834402472,6.55,6.5538,6.5347,6.5462,247802.3283
2012-07-06 10:05:00,17.12,17.12,17.03,17.05,458066.04894274176,6.5462,6.5462,6.5118,6.5194,458066.0489
2012-07-06 10:10:00,17.05,17.08,17.02,17.07,267284.39059158944,6.5194,6.5309,6.508,6.5271,267284.3906
2012-07-06 10:15:00,17.07,17.07,17.03,17.03,377761.93870277976,6.5271,6.5271,6.5118,6.5118,377761.9387
2012-07-06 10:20:00,17.03,17.08,17.03,17.08,230458.5412211927,6.5118,6.5309,6.5118,6.5309,230458.5412
2012-07-06 10:25:00,17.08,17.08,17.05,17.05,195770.96697552863,6.5309,6.5309,6.5194,6.5194,195770.967
2012-07-06 10:30:00,17.05,17.06,17.0,17.0,507246.37681159424,6.5194,6.5233,6.5003,6.5003,507246.3768
2012-07-06 10:35:00,16.99,17.03,16.98,17.01,261819.90971727253,6.4965,6.5118,6.4927,6.5041,261819.9097
2012-07-06 10:40:00,17.01,17.01,16.97,16.97,332145.4027084818,6.5041,6.5041,6.4888,6.4888,332145.4027
2012-07-06 10:45:00,16.97,16.97,16.93,16.93,326680.9218341649,6.4888,6.4888,6.4735,6.4735,326680.9218
2012-07-06 10:50:00,16.93,16.95,16.92,16.95,397956.7593252554,6.4735,6.4812,6.4697,6.4812,397956.7593
2012-07-06 10:55:00,16.94,16.96,16.92,16.94,371584.6994535519,6.4774,6.485,6.4697,6.4774,371584.6995
2012-07-06 11:00:00,16.93,16.96,16.92,16.94,417201.23544784985,6.4735,6.485,6.4697,6.4774,417201.2354
2012-07-06 11:05:00,16.95,16.98,16.94,16.96,165359.94297933002,6.4812,6.4927,6.4774,6.485,165359.943
2012-07-06 11:10:00,16.96,16.96,16.92,16.93,211926.8234735092,6.485,6.485,6.4697,6.4735,211926.8235
2012-07-06 11:15:00,16.93,16.94,16.92,16.93,186742.6942266572,6.4735,6.4774,6.4697,6.4735,186742.6942
2012-07-06 11:20:00,16.94,16.94,16.87,16.87,229508.19672131148,6.4774,6.4774,6.4506,6.4506,229508.1967
2012-07-06 11:25:00,16.87,16.88,16.85,16.85,272986.4575908767,6.4506,6.4544,6.443,6.443,272986.4576
2012-07-06 11:30:00,16.85,16.88,16.85,16.87,205749.5842242813,6.443,6.4544,6.443,6.4506,205749.5842
2012-07-06 11:35:00,16.88,16.89,16.87,16.88,212639.5818484201,6.4544,6.4583,6.4506,6.4544,212639.5818
2012-07-06 11:40:00,16.88,16.92,16.87,16.92,89807.55523877406,6.4544,6.4697,6.4506,6.4697,89807.5552
2012-07-06 11:45:00,16.92,16.93,16.9,16.9,172487.52672843906,6.4697,6.4735,6.4621,6.4621,172487.5267
2012-07-06 11:50:00,16.91,16.92,16.87,16.88,220955.0962223806,6.4659,6.4697,6.4506,6.4544,220955.0962
2012-07-06 11:55:00,16.88,16.88,16.86,16.86,172487.52672843906,6.4544,6.4544,6.4468,6.4468,172487.5267
2012-07-06 12:00:00,16.86,16.87,16.84,16.84,403658.8263245426,6.4468,6.4506,6.4391,6.4391,403658.8263
2012-07-06 12:05:00,16.85,16.85,16.83,16.83,383701.5918270373,6.443,6.443,6.4353,6.4353,383701.5918
2012-07-06 12:10:00,16.83,16.84,16.81,16.82,282014.73033974814,6.4353,6.4391,6.4277,6.4315,282014.7303
2012-07-06 12:15:00,16.83,16.84,16.82,16.83,128534.09360893324,6.4353,6.4391,6.4315,6.4353,128534.0936
2012-07-06 12:20:00,16.83,16.83,16.82,16.82,155618.91185554763,6.4353,6.4353,6.4315,6.4315,155618.9119
2012-07-06 12:25:00,16.82,16.84,16.82,16.83,84105.48823948682,6.4315,6.4391,6.4315,6.4353,84105.4882
2012-07-06 12:30:00,16.83,16.85,16.82,16.85,162508.90947968638,6.4353,6.443,6.4315,6.443,162508.9095
2012-07-06 12:35:00,16.85,16.86,16.84,16.85,105013.06723687336,6.443,6.4468,6.4391,6.443,105013.0672
2012-07-06 12:40:00,16.84,16.88,16.84,16.87,202898.5507246377,6.4391,6.4544,6.4391,6.4506,202898.5507
2012-07-06 12:45:00,16.87,16.9,16.87,16.9,163221.6678545973,6.4506,6.4621,6.4506,6.4621,163221.6679
2012-07-06 12:50:00,16.9,16.91,16.89,16.89,139700.6414825374,6.4621,6.4659,6.4583,6.4583,139700.6415
2012-07-06 12:55:00,16.89,16.91,16.87,16.9,128058.92135899264,6.4583,6.4659,6.4506,6.4621,128058.9214
2012-07-06 13:00:00,16.91,16.91,16.89,16.89,195770.96697552863,6.4659,6.4659,6.4583,6.4583,195770.967
2012-07-06 13:05:00,16.89,16.9,16.88,16.89,58921.35899263483,6.4583,6.4621,6.4544,6.4583,58921.359
2012-07-06 13:10:00,16.89,16.9,16.89,16.89,128296.50748396294,6.4583,6.4621,6.4583,6.4583,128296.5075
2012-07-06 13:15:00,16.89,16.92,16.89,16.91,198146.82822523164,6.4583,6.4697,6.4583,6.4659,198146.8282
2012-07-06 13:20:00,16.91,16.92,16.9,16.92,311475.4098360656,6.4659,6.4697,6.4621,6.4697,311475.4098
2012-07-06 13:25:00,16.92,16.92,16.89,16.89,124019.9572344975,6.4697,6.4697,6.4583,6.4583,124019.9572
2012-07-06 13:30:00,16.89,16.9,16.87,16.88,118793.06248515088,6.4583,6.4621,6.4506,6.4544,118793.0625
2012-07-06 13:35:00,16.87,16.88,16.87,16.87,280826.79971489665,6.4506,6.4544,6.4506,6.4506,280826.7997
2012-07-06 13:40:00,16.87,16.88,16.85,16.87,327156.0940841055,6.4506,6.4544,6.443,6.4506,327156.0941
2012-07-06 13:45:00,16.87,16.87,16.86,16.87,100974.10311237824,6.4506,6.4506,6.4468,6.4506,100974.1031
2012-07-06 13:50:00,16.87,16.87,16.86,16.87,180090.28272748872,6.4506,6.4506,6.4468,6.4506,180090.2827
2012-07-06 13:55:00,16.87,16.87,16.85,16.87,138987.88310762652,6.4506,6.4506,6.443,6.4506,138987.8831
2012-07-06 14:00:00,16.87,16.87,16.85,16.86,85531.00498930863,6.4506,6.4506,6.443,6.4468,85531.005
2012-07-06 14:05:00,16.86,16.87,16.84,16.84,174863.38797814207,6.4468,6.4506,6.4391,6.4391,174863.388
2012-07-06 14:10:00,16.84,16.87,16.84,16.86,119980.99311000238,6.4391,6.4506,6.4391,6.4468,119980.9931
2012-07-06 14:15:00,16.86,16.86,16.83,16.83,282252.3164647185,6.4468,6.4468,6.4353,6.4353,282252.3165
2012-07-06 14:20:00,16.83,16.84,16.82,16.82,203848.8952245189,6.4353,6.4391,6.4315,6.4315,203848.8952
2012-07-06 14:25:00,16.82,16.85,16.82,16.84,120218.57923497268,6.4315,6.443,6.4315,6.4391,120218.5792
2012-07-06 14:30:00,16.84,16.86,16.84,16.86,86243.76336421953,6.4391,6.4468,6.4391,6.4468,86243.7634
2012-07-06 14:35:00,16.86,16.89,16.86,16.89,189356.14160133048,6.4468,6.4583,6.4468,6.4583,189356.1416
2012-07-06 14:40:00,16.89,16.89,16.87,16.89,90520.31361368496,6.4583,6.4583,6.4506,6.4583,90520.3136
2012-07-06 14:45:00,16.89,16.91,16.88,16.91,165597.5291043003,6.4583,6.4659,6.4544,6.4659,165597.5291
2012-07-06 14:50:00,16.9,16.91,16.89,16.91,75077.21549061534,6.4621,6.4659,6.4583,6.4659,75077.2155
2012-07-06 14:55:00,16.91,16.91,16.89,16.91,133523.40223330958,6.4659,6.4659,6.4583,6.4659,133523.4022
2012-07-06 15:00:00,16.91,16.92,16.9,16.9,152055.11998099313,6.4659,6.4697,6.4621,6.4621,152055.12
2012-07-06 15:05:00,16.9,16.93,16.9,16.92,214777.8569731528,6.4621,6.4735,6.4621,6.4697,214777.857
2012-07-06 15:10:00,16.92,16.93,16.92,16.93,149441.6726063198,6.4697,6.4735,6.4697,6.4735,149441.6726
2012-07-06 15:15:00,16.93,16.97,16.92,16.96,231171.2995961036,6.4735,6.4888,6.4697,6.485,231171.2996
2012-07-06 15:20:00,16.96,16.98,16.95,16.98,296982.6562128772,6.485,6.4927,6.4812,6.4927,296982.6562
2012-07-06 15:25:00,16.98,16.98,16.96,16.98,174625.80185317178,6.4927,6.4927,6.485,6.4927,174625.8019
2012-07-06 15:30:00,16.98,17.01,16.97,17.0,214302.68472321212,6.4927,6.5041,6.4888,6.5003,214302.6847
2012-07-06 15:35:00,17.0,17.01,16.97,16.98,319078.16583511524,6.5003,6.5041,6.4888,6.4927,319078.1658
2012-07-06 15:40:00,16.98,17.01,16.97,17.0,329769.54145877884,6.4927,6.5041,6.4888,6.5003,329769.5415
2012-07-06 15:45:00,17.0,17.01,16.98,16.99,435732.95319553337,6.5003,6.5041,6.4927,6.4965,435732.9532
2012-07-06 15:50:00,16.99,17.02,16.98,17.02,628652.8866714184,6.4965,6.508,6.4927,6.508,628652.8867
2012-07-06 15:55:00,17.02,17.03,17.0,17.01,973627.9401282964,6.508,6.5118,6.5003,6.5041,973627.9401
2012-07-09 09:30:00,17.05,17.09,16.98,17.04,430506.0584461868,6.5194,6.5347,6.4927,6.5156,430506.0584
2012-07-09 09:35:00,17.04,17.06,17.03,17.05,304110.23996198626,6.5156,6.5233,6.5118,6.5194,304110.24
2012-07-09 09:40:00,17.05,17.1,17.03,17.1,448087.4316939891,6.5194,6.5385,6.5118,6.5385,448087.4317
2012-07-09 09:45:00,17.1,17.11,17.03,17.05,402470.8956996912,6.5385,6.5424,6.5118,6.5194,402470.8957
2012-07-09 09:50:00,17.05,17.06,17.03,17.03,574008.077928249,6.5194,6.5233,6.5118,6.5118,574008.0779
2012-07-09 09:55:00,17.03,17.05,17.0,17.0,307436.44571157044,6.5118,6.5194,6.5003,6.5003,307436.4457
2012-07-09 10:00:00,17.0,17.0,16.95,17.0,237348.53884533144,6.5003,6.5003,6.4812,6.5003,237348.5388
2012-07-09 10:05:00,17.0,17.0,16.96,16.96,139700.6414825374,6.5003,6.5003,6.485,6.485,139700.6415
2012-07-09 10:10:00,16.96,17.0,16.95,16.98,217866.47659776668,6.485,6.5003,6.4812,6.4927,217866.4766
2012-07-09 10:15:00,16.99,17.0,16.97,16.98,224756.47422190543,6.4965,6.5003,6.4888,6.4927,224756.4742
2012-07-09 10:20:00,16.99,17.0,16.97,16.97,267997.1489665004,6.4965,6.5003,6.4888,6.4888,267997.149
2012-07-09 10:25:00,16.97,17.01,16.97,17.0,257780.9455927774,6.4888,6.5041,6.4888,6.5003,257780.9456
2012-07-09 10:30:00,16.99,17.01,16.96,16.97,371822.2855785223,6.4965,6.5041,6.485,6.4888,371822.2856
2012-07-09 10:35:00,16.97,17.01,16.97,17.0,154668.56735566643,6.4888,6.5041,6.4888,6.5003,154668.5674
2012-07-09 10:40:00,17.0,17.0,16.98,16.99,99786.17248752672,6.5003,6.5003,6.4927,6.4965,99786.1725
2012-07-09 10:45:00,16.99,17.05,16.98,17.05,425754.3359467808,6.4965,6.5194,6.4927,6.5194,425754.3359
2012-07-09 10:50:00,17.05,17.05,17.04,17.04,145165.12235685435,6.5194,6.5194,6.5156,6.5156,145165.1224
2012-07-09 10:55:00,17.03,17.05,17.03,17.04,152292.7061059634,6.5118,6.5194,6.5118,6.5156,152292.7061
2012-07-09 11:00:00,17.04,17.05,17.03,17.04,226181.99097172727,6.5156,6.5194,6.5118,6.5156,226181.991
2012-07-09 11:05:00,17.04,17.05,17.04,17.05,368971.2520788786,6.5156,6.5194,6.5156,6.5194,368971.2521
2012-07-09 11:10:00,17.05,17.08,17.05,17.07,877643.1456402946,6.5194,6.5309,6.5194,6.5271,877643.1456
2012-07-09 11:15:00,17.07,17.11,17.07,17.1,328819.19695889764,6.5271,6.5424,6.5271,6.5385,328819.197
2012-07-09 11:20:00,17.1,17.12,17.1,17.11,237110.95272036115,6.5385,6.5462,6.5385,6.5424,237110.9527
2012-07-09 11:25:00,17.11,17.12,17.1,17.11,177714.4214777857,6.5424,6.5462,6.5385,6.5424,177714.4215
2012-07-09 11:30:00,17.1,17.11,17.07,17.07,162508.90947968638,6.5385,6.5424,6.5271,6.5271,162508.9095
2012-07-09 11:35:00,17.07,17.08,17.06,17.06,161558.56497980517,6.5271,6.5309,6.5233,6.5233,161558.565
2012-07-09 11:40:00,17.06,17.11,17.06,17.11,220717.5100974104,6.5233,6.5424,6.5233,6.5424,220717.5101
2012-07-09 11:45:00,17.11,17.12,17.1,17.11,281301.9719648373,6.5424,6.5462,6.5385,6.5424,281301.972
2012-07-09 11:50:00,17.11,17.13,17.11,17.11,192207.1751009741,6.5424,6.55,6.5424,6.5424,192207.1751
2012-07-09 11:55:00,17.11,17.11,17.08,17.11,176526.4908529342,6.5424,6.5424,6.5309,6.5424,176526.4909
2012-07-09 12:00:00,17.11,17.11,17.1,17.1,128534.09360893324,6.5424,6.5424,6.5385,6.5385,128534.0936
2012-07-09 12:05:00,17.1,17.11,17.1,17.11,128534.09360893324,6.5385,6.5424,6.5385,6.5424,128534.0936
2012-07-09 12:10:00,17.11,17.11,17.08,17.09,343311.950582086,6.5424,6.5424,6.5309,6.5347,343311.9506
2012-07-09 12:15:00,17.09,17.1,17.08,17.09,230696.12734616292,6.5347,6.5385,6.5309,6.5347,230696.1273
2012-07-09 12:20:00,17.1,17.11,17.08,17.08,213589.9263483013,6.5385,6.5424,6.5309,6.5309,213589.9263
2012-07-09 12:25:00,17.08,17.09,17.07,17.07,115466.85673556665,6.5309,6.5347,6.5271,6.5271,115466.8567
2012-07-09 12:30:00,17.07,17.08,17.05,17.05,178189.59372772631,6.5271,6.5309,6.5194,6.5194,178189.5937
2012-07-09 12:35:00,17.05,17.05,17.03,17.04,111190.3064861012,6.5194,6.5194,6.5118,6.5156,111190.3065
2012-07-09 12:40:00,17.04,17.04,17.03,17.03,45616.535994297934,6.5156,6.5156,6.5118,6.5118,45616.536
2012-07-09 12:45:00,17.03,17.03,17.01,17.03,371822.2855785223,6.5118,6.5118,6.5041,6.5118,371822.2856
2012-07-09 12:50:00,17.03,17.06,17.03,17.05,266334.04609170824,6.5118,6.5233,6.5118,6.5194,266334.0461
2012-07-09 12:55:00,17.05,17.07,17.05,17.06,197671.65597529104,6.5194,6.5271,6.5194,6.5233,197671.656
2012-07-09 13:00:00,17.05,17.07,17.05,17.07,333808.50558327395,6.5194,6.5271,6.5194,6.5271,333808.5056
2012-07-09 13:05:00,17.07,17.07,17.04,17.05,258493.70396768829,6.5271,6.5271,6.5156,6.5194,258493.704
2012-07-09 13:10:00,17.05,17.05,17.04,17.05,131622.71323354717,6.5194,6.5194,6.5156,6.5194,131622.7132
2012-07-09 13:15:00,17.05,17.06,17.05,17.06,159895.46210501308,6.5194,6.5233,6.5194,6.5233,159895.4621
2012-07-09 13:20:00,17.06,17.08,17.06,17.08,163459.25397956758,6.5233,6.5309,6.5233,6.5309,163459.254
2012-07-09 13:25:00,17.08,17.14,17.08,17.14,348063.6730814921,6.5309,6.5538,6.5309,6.5538,348063.6731
2012-07-09 13:30:00,17.14,17.15,17.12,17.13,101449.27536231883,6.5538,6.5577,6.5462,6.55,101449.2754
2012-07-09 13:35:00,17.13,17.14,17.12,17.14,309574.72083630314,6.55,6.5538,6.5462,6.5538,309574.7208
2012-07-09 13:40:00,17.14,17.15,17.12,17.13,268234.73509147065,6.5538,6.5577,6.5462,6.55,268234.7351
2012-07-09 13:45:00,17.12,17.12,17.08,17.09,421715.3718222856,6.5462,6.5462,6.5309,6.5347,421715.3718
2012-07-09 13:50:00,17.09,17.09,17.06,17.08,331195.0582086006,6.5347,6.5347,6.5233,6.5309,331195.0582
2012-07-09 13:55:00,17.08,17.1,17.07,17.09,189593.7277263008,6.5309,6.5385,6.5271,6.5347,189593.7277
2012-07-09 14:00:00,17.09,17.11,17.08,17.11,241625.0890947969,6.5347,6.5424,6.5309,6.5424,241625.0891
2012-07-09 14:05:00,17.11,17.13,17.11,17.12,261819.90971727253,6.5424,6.55,6.5424,6.5462,261819.9097
2012-07-09 14:10:00,17.12,17.13,17.12,17.13,260631.979092421,6.5462,6.55,6.5462,6.55,260631.9791
2012-07-09 14:15:00,17.12,17.12,17.07,17.08,248039.914468995,6.5462,6.5462,6.5271,6.5309,248039.9145
2012-07-09 14:20:00,17.08,17.09,17.06,17.08,135186.5051081017,6.5309,6.5347,6.5233,6.5309,135186.5051
2012-07-09 14:25:00,17.08,17.08,17.07,17.08,154430.98123069614,6.5309,6.5309,6.5271,6.5309,154430.9812
2012-07-09 14:30:00,17.08,17.08,17.05,17.06,88619.62461392255,6.5309,6.5309,6.5194,6.5233,88619.6246
2012-07-09 14:35:00,17.06,17.07,17.05,17.07,88382.03848895225,6.5233,6.5271,6.5194,6.5271,88382.0385
2012-07-09 14:40:00,17.07,17.07,17.05,17.07,283915.4193395105,6.5271,6.5271,6.5194,6.5271,283915.4193
2012-07-09 14:45:00,17.06,17.07,17.03,17.04,156094.08410548823,6.5233,6.5271,6.5118,6.5156,156094.0841
2012-07-09 14:50:00,17.04,17.06,17.03,17.05,81492.04086481349,6.5156,6.5233,6.5118,6.5194,81492.0409
2012-07-09 14:55:00,17.05,17.05,17.03,17.05,107151.34236160608,6.5194,6.5194,6.5118,6.5194,107151.3424
2012-07-09 15:00:00,17.05,17.07,17.04,17.06,103349.96436208126,6.5194,6.5271,6.5156,6.5233,103349.9644
2012-07-09 15:05:00,17.06,17.07,17.04,17.05,103587.55048705156,6.5233,6.5271,6.5156,6.5194,103587.5505
2012-07-09 15:10:00,17.05,17.05,17.03,17.03,121881.6821097648,6.5194,6.5194,6.5118,6.5118,121881.6821
2012-07-09 15:15:00,17.03,17.06,17.01,17.05,399382.2760750773,6.5118,6.5233,6.5041,6.5194,399382.2761
2012-07-09 15:20:00,17.05,17.05,17.03,17.03,186267.52197671653,6.5194,6.5194,6.5118,6.5118,186267.522
2012-07-09 15:25:00,17.04,17.07,17.03,17.05,215490.61534806367,6.5156,6.5271,6.5118,6.5194,215490.6153
2012-07-09 15:30:00,17.05,17.07,17.05,17.06,204324.0674744595,6.5194,6.5271,6.5194,6.5233,204324.0675
2012-07-09 15:35:00,17.07,17.09,17.07,17.09,309812.3069612735,6.5271,6.5347,6.5271,6.5347,309812.307
2012-07-09 15:40:00,17.09,17.11,17.08,17.11,400570.20669992873,6.5347,6.5424,6.5309,6.5424,400570.2067
2012-07-09 15:45:00,17.11,17.17,17.1,17.17,817771.4421477786,6.5424,6.5653,6.5385,6.5653,817771.4421
2012-07-09 15:50:00,17.16,17.17,17.11,17.13,1150392.017106201,6.5615,6.5653,6.5424,6.55,1150392.0171
2012-07-09 15:55:00,17.13,17.13,17.1,17.12,947255.880256593,6.55,6.55,6.5385,6.5462,947255.8803
2012-07-10 09:30:00,17.26,17.34,17.21,17.29,463292.9436920884,6.5997,6.6303,6.5806,6.6112,463292.9437
2012-07-10 09:35:00,17.3,17.32,17.24,17.29,246851.9838441435,6.615,6.6227,6.5921,6.6112,246851.9838
2012-07-10 09:40:00,17.29,17.29,17.17,17.17,174150.62960323118,6.6112,6.6112,6.5653,6.5653,174150.6296
2012-07-10 09:45:00,17.17,17.18,17.11,17.12,155618.91185554763,6.5653,6.5691,6.5424,6.5462,155618.9119
2012-07-10 09:50:00,17.12,17.17,17.09,17.16,239961.9862200048,6.5462,6.5653,6.5347,6.5615,239961.9862
2012-07-10 09:55:00,17.16,17.17,17.1,17.11,143502.01948206226,6.5615,6.5653,6.5385,6.5424,143502.0195
2012-07-10 10:00:00,17.11,17.16,17.1,17.11,134948.9189831314,6.5424,6.5615,6.5385,6.5424,134948.919
2012-07-10 10:05:00,17.11,17.11,17.03,17.03,357567.1180803041,6.5424,6.5424,6.5118,6.5118,357567.1181
2012-07-10 10:10:00,17.03,17.04,16.98,17.0,174863.38797814207,6.5118,6.5156,6.4927,6.5003,174863.388
2012-07-10 10:15:00,17.0,17.03,16.97,16.97,167973.39035400332,6.5003,6.5118,6.4888,6.4888,167973.3904
2012-07-10 10:20:00,16.96,16.99,16.94,16.98,251366.12021857925,6.485,6.4965,6.4774,6.4927,251366.1202
2012-07-10 10:25:00,16.98,17.0,16.97,16.98,702304.585412212,6.4927,6.5003,6.4888,6.4927,702304.5854
2012-07-10 10:30:00,16.98,17.0,16.96,16.96,483725.3504395344,6.4927,6.5003,6.485,6.485,483725.3504
2012-07-10 10:35:00,16.96,16.96,16.92,16.95,547160.845806605,6.485,6.485,6.4697,6.4812,547160.8458
2012-07-10 10:40:00,16.95,16.97,16.92,16.95,183891.6607270136,6.4812,6.4888,6.4697,6.4812,183891.6607
2012-07-10 10:45:00,16.96,16.96,16.92,16.93,176764.0769779045,6.485,6.485,6.4697,6.4735,176764.077
2012-07-10 10:50:00,16.94,16.95,16.91,16.94,175100.97410311238,6.4774,6.4812,6.4659,6.4774,175100.9741
2012-07-10 10:55:00,16.94,16.94,16.91,16.93,177239.2492278451,6.4774,6.4774,6.4659,6.4735,177239.2492
2012-07-10 11:00:00,16.92,16.93,16.89,16.89,226657.16322166787,6.4697,6.4735,6.4583,6.4583,226657.1632
2012-07-10 11:05:00,16.89,16.92,16.84,16.85,354716.0845806605,6.4583,6.4697,6.4391,6.443,354716.0846
2012-07-10 11:10:00,16.85,16.85,16.82,16.83,302684.7232121644,6.443,6.443,6.4315,6.4353,302684.7232
2012-07-10 11:15:00,16.82,16.83,16.78,16.79,461629.8408172963,6.4315,6.4353,6.4162,6.42,461629.8408
2012-07-10 11:20:00,16.79,16.84,16.78,16.83,515324.3050605845,6.42,6.4391,6.4162,6.4353,515324.3051
2012-07-10 11:25:00,16.84,16.84,16.8,16.8,170349.25160370636,6.4391,6.4391,6.4238,6.4238,170349.2516
2012-07-10 11:30:00,16.8,16.81,16.77,16.79,432169.1613209789,6.4238,6.4277,6.4124,6.42,432169.1613
2012-07-10 11:35:00,16.79,16.8,16.76,16.79,360655.737704918,6.42,6.4238,6.4085,6.42,360655.7377
2012-07-10 11:40:00,16.79,16.81,16.76,16.77,186029.93585174627,6.42,6.4277,6.4085,6.4124,186029.9359
2012-07-10 11:45:00,16.77,16.81,16.77,16.81,331195.0582086006,6.4124,6.4277,6.4124,6.4277,331195.0582
2012-07-10 11:50:00,16.81,16.82,16.79,16.81,148966.5003563792,6.4277,6.4315,6.42,6.4277,148966.5004
2012-07-10 11:55:00,16.81,16.81,16.79,16.8,133523.40223330958,6.4277,6.4277,6.42,6.4238,133523.4022
2012-07-10 12:00:00,16.8,16.88,16.79,16.88,1090520.313613685,6.4238,6.4544,6.42,6.4544,1090520.3136
2012-07-10 12:05:00,16.88,16.89,16.84,16.86,253741.98146828223,6.4544,6.4583,6.4391,6.4468,253741.9815
2012-07-10 12:10:00,16.86,16.86,16.81,16.81,166785.45972915183,6.4468,6.4468,6.4277,6.4277,166785.4597
2012-07-10 12:15:00,16.81,16.82,16.79,16.79,175576.146353053,6.4277,6.4315,6.42,6.42,175576.1464
2012-07-10 12:20:00,16.79,16.81,16.78,16.78,318602.9935851746,6.42,6.4277,6.4162,6.4162,318602.9936
2012-07-10 12:25:00,16.78,16.79,16.75,16.76,258968.8762176289,6.4162,6.42,6.4047,6.4085,258968.8762
2012-07-10 12:30:00,16.76,16.78,16.76,16.76,145402.70848182467,6.4085,6.4162,6.4085,6.4085,145402.7085
2012-07-10 12:35:00,16.77,16.79,16.76,16.79,244476.1225944405,6.4124,6.42,6.4085,6.42,244476.1226
2012-07-10 12:40:00,16.79,16.79,16.76,16.76,96935.13898788313,6.42,6.42,6.4085,6.4085,96935.139
2012-07-10 12:45:00,16.76,16.77,16.74,16.74,129484.43810881444,6.4085,6.4124,6.4009,6.4009,129484.4381
2012-07-10 12:50:00,16.74,16.77,16.74,16.77,197671.65597529104,6.4009,6.4124,6.4009,6.4124,197671.656
2012-07-10 12:55:00,16.77,16.78,16.75,16.75,122356.8543597054,6.4124,6.4162,6.4047,6.4047,122356.8544
2012-07-10 13:00:00,16.75,16.76,16.73,16.73,532905.6783083868,6.4047,6.4085,6.3971,6.3971,532905.6783
2012-07-10 13:05:00,16.73,16.73,16.71,16.71,222855.78522214305,6.3971,6.3971,6.3894,6.3894,222855.7852
2012-07-10 13:10:00,16.71,16.72,16.7,16.71,244238.5364694702,6.3894,6.3932,6.3856,6.3894,244238.5365
2012-07-10 13:15:00,16.7,16.72,16.7,16.7,273699.2159657876,6.3856,6.3932,6.3856,6.3856,273699.216
2012-07-10 13:20:00,16.7,16.71,16.64,16.64,519363.2691850796,6.3856,6.3894,6.3627,6.3627,519363.2692
2012-07-10 13:25:00,16.64,16.66,16.63,16.66,311237.82371109526,6.3627,6.3703,6.3588,6.3703,311237.8237
2012-07-10 13:30:00,16.66,16.68,16.64,16.67,382038.4889522452,6.3703,6.378,6.3627,6.3741,382038.489
2012-07-10 13:35:00,16.66,16.68,16.66,16.66,291043.0030886196,6.3703,6.378,6.3703,6.3703,291043.0031
2012-07-10 13:40:00,16.66,16.71,16.66,16.71,179852.6966025184,6.3703,6.3894,6.3703,6.3894,179852.6966
2012-07-10 13:45:00,16.71,16.71,16.68,16.68,223330.9574720836,6.3894,6.3894,6.378,6.378,223330.9575
2012-07-10 13:50:00,16.69,16.71,16.68,16.69,235210.2637205987,6.3818,6.3894,6.378,6.3818,235210.2637
2012-07-10 13:55:00,16.69,16.69,16.67,16.68,245188.8809693514,6.3818,6.3818,6.3741,6.378,245188.881
2012-07-10 14:00:00,16.68,16.69,16.65,16.66,237110.95272036115,6.378,6.3818,6.3665,6.3703,237110.9527
2012-07-10 14:05:00,16.66,16.66,16.61,16.61,385602.28082679975,6.3703,6.3703,6.3512,6.3512,385602.2808
2012-07-10 14:10:00,16.61,16.62,16.58,16.6,394155.3813257306,6.3512,6.355,6.3397,6.3474,394155.3813
2012-07-10 14:15:00,16.6,16.6,16.53,16.55,441435.0201948207,6.3474,6.3474,6.3206,6.3282,441435.0202
2012-07-10 14:20:00,16.55,16.55,16.51,16.51,535756.7118080304,6.3282,6.3282,6.3129,6.3129,535756.7118
2012-07-10 14:25:00,16.51,16.56,16.51,16.55,334046.09170824423,6.3129,6.3321,6.3129,6.3282,334046.0917
2012-07-10 14:30:00,16.55,16.55,16.51,16.54,320978.85483487765,6.3282,6.3282,6.3129,6.3244,320978.8548
2012-07-10 14:35:00,16.54,16.56,16.54,16.55,215728.201473034,6.3244,6.3321,6.3244,6.3282,215728.2015
2012-07-10 14:40:00,16.55,16.58,16.54,16.55,507721.5490615348,6.3282,6.3397,6.3244,6.3282,507721.5491
2012-07-10 14:45:00,16.55,16.6,16.55,16.57,446186.7426942267,6.3282,6.3474,6.3282,6.3359,446186.7427
2012-07-10 14:50:00,16.58,16.58,16.54,16.58,350201.9482062248,6.3397,6.3397,6.3244,6.3397,350201.9482
2012-07-10 14:55:00,16.58,16.59,16.57,16.58,211689.23734853885,6.3397,6.3435,6.3359,6.3397,211689.2373
2012-07-10 15:00:00,16.58,16.65,16.57,16.64,521026.3720598717,6.3397,6.3665,6.3359,6.3627,521026.3721
2012-07-10 15:05:00,16.64,16.66,16.62,16.63,343549.53670705634,6.3627,6.3703,6.355,6.3588,343549.5367
2012-07-10 15:10:00,16.63,16.63,16.6,16.61,310762.6514611547,6.3588,6.3588,6.3474,6.3512,310762.6515
2012-07-10 15:15:00,16.6,16.63,16.58,16.63,278213.3523402233,6.3474,6.3588,6.3397,6.3588,278213.3523
2012-07-10 15:20:00,16.63,16.65,16.61,16.62,456640.5321929199,6.3588,6.3665,6.3512,6.355,456640.5322
2012-07-10 15:25:00,16.63,16.64,16.6,16.6,222143.02684723213,6.3588,6.3627,6.3474,6.3474,222143.0268
2012-07-10 15:30:00,16.6,16.66,16.6,16.66,762889.0472796389,6.3474,6.3703,6.3474,6.3703,762889.0473
2012-07-10 15:35:00,16.66,16.67,16.64,16.66,648134.9489189831,6.3703,6.3741,6.3627,6.3703,648134.9489
2012-07-10 15:40:00,16.66,16.66,16.62,16.66,590163.9344262296,6.3703,6.3703,6.355,6.3703,590163.9344
2012-07-10 15:45:00,16.66,16.71,16.65,16.68,849370.3967688287,6.3703,6.3894,6.3665,6.378,849370.3968
2012-07-10 15:50:00,16.68,16.71,16.68,16.7,835115.2292706106,6.378,6.3894,6.378,6.3856,835115.2293
2012-07-10 15:55:00,16.71,16.72,16.68,16.7,1019244.4761225944,6.3894,6.3932,6.378,6.3856,1019244.4761
2012-07-11 09:30:00,16.71,16.71,16.48,16.55,647897.3627940129,6.3894,6.3894,6.3015,6.3282,647897.3628
2012-07-11 09:35:00,16.55,16.57,16.47,16.49,852696.602518413,6.3282,6.3359,6.2977,6.3053,852696.6025
2012-07-11 09:40:00,16.5,16.56,16.47,16.54,617723.9249227846,6.3091,6.3321,6.2977,6.3244,617723.9249
2012-07-11 09:45:00,16.53,16.56,16.46,16.54,408885.7210738893,6.3206,6.3321,6.2938,6.3244,408885.7211
2012-07-11 09:50:00,16.54,16.58,16.53,16.56,430030.8861962461,6.3244,6.3397,6.3206,6.3321,430030.8862
2012-07-11 09:55:00,16.56,16.59,16.5,16.5,478023.2834402471,6.3321,6.3435,6.3091,6.3091,478023.2834
2012-07-11 10:00:00,16.5,16.53,16.48,16.5,472321.21644095983,6.3091,6.3206,6.3015,6.3091,472321.2164
2012-07-11 10:05:00,16.5,16.55,16.5,16.53,591827.0373010216,6.3091,6.3282,6.3091,6.3206,591827.0373
2012-07-11 10:10:00,16.53,16.55,16.51,16.53,446186.7426942267,6.3206,6.3282,6.3129,6.3206,446186.7427
2012-07-11 10:15:00,16.53,16.56,16.52,16.55,251603.7063435496,6.3206,6.3321,6.3168,6.3282,251603.7063
2012-07-11 10:20:00,16.55,16.56,16.5,16.52,263958.18484200526,6.3282,6.3321,6.3091,6.3168,263958.1848
2012-07-11 10:25:00,16.52,16.53,16.44,16.45,384651.93632691854,6.3168,6.3206,6.2862,6.29,384651.9363
2012-07-11 10:30:00,16.45,16.48,16.44,16.46,265858.87384176766,6.29,6.3015,6.2862,6.2938,265858.8738
2012-07-11 10:35:00,16.47,16.47,16.44,16.47,153005.46448087433,6.2977,6.2977,6.2862,6.2977,153005.4645
2012-07-11 10:40:00,16.47,16.47,16.45,16.46,226894.74934663816,6.2977,6.2977,6.29,6.2938,226894.7493
2012-07-11 10:45:00,16.46,16.47,16.44,16.47,266809.21834164887,6.2938,6.2977,6.2862,6.2977,266809.2183
2012-07-11 10:50:00,16.47,16.47,16.46,16.46,171062.00997861725,6.2977,6.2977,6.2938,6.2938,171062.01
2012-07-11 10:55:00,16.46,16.46,16.43,16.44,210501.30672368733,6.2938,6.2938,6.2824,6.2862,210501.3067
2012-07-11 11:00:00,16.43,16.45,16.42,16.45,292706.10596341174,6.2824,6.29,6.2785,6.29,292706.106
2012-07-11 11:05:00,16.45,16.49,16.45,16.45,384889.5224518888,6.29,6.3053,6.29,6.29,384889.5225
2012-07-11 11:10:00,16.45,16.45,16.39,16.4,365169.87407935376,6.29,6.29,6.2671,6.2709,365169.8741
2012-07-11 11:15:00,16.39,16.39,16.36,16.36,240437.15846994537,6.2671,6.2671,6.2556,6.2556,240437.1585
2012-07-11 11:20:00,16.36,16.4,16.36,16.4,186742.6942266572,6.2556,6.2709,6.2556,6.2709,186742.6942
2012-07-11 11:25:00,16.4,16.41,16.36,16.37,177714.4214777857,6.2709,6.2747,6.2556,6.2594,177714.4215
2012-07-11 11:30:00,16.37,16.42,16.37,16.41,231171.2995961036,6.2594,6.2785,6.2594,6.2747,231171.2996
2012-07-11 11:35:00,16.41,16.42,16.41,16.42,263245.42646709434,6.2747,6.2785,6.2747,6.2785,263245.4265
2012-07-11 11:40:00,16.42,16.44,16.41,16.43,132335.47160845806,6.2785,6.2862,6.2747,6.2824,132335.4716
2012-07-11 11:45:00,16.43,16.46,16.42,16.45,114754.09836065574,6.2824,6.2938,6.2785,6.29,114754.0984
2012-07-11 11:50:00,16.45,16.46,16.44,16.44,124732.71560940842,6.29,6.2938,6.2862,6.2862,124732.7156
2012-07-11 11:55:00,16.44,16.46,16.44,16.44,137087.1941078641,6.2862,6.2938,6.2862,6.2862,137087.1941
2012-07-11 12:00:00,16.44,16.47,16.44,16.46,204561.6535994298,6.2862,6.2977,6.2862,6.2938,204561.6536
2012-07-11 12:05:00,16.46,16.46,16.42,16.42,98123.06961273462,6.2938,6.2938,6.2785,6.2785,98123.0696
2012-07-11 12:10:00,16.42,16.42,16.39,16.39,140413.39985744833,6.2785,6.2785,6.2671,6.2671,140413.3999
2012-07-11 12:15:00,16.39,16.4,16.39,16.4,58446.18674269423,6.2671,6.2709,6.2671,6.2709,58446.1867
2012-07-11 12:20:00,16.4,16.41,16.39,16.39,112615.82323592305,6.2709,6.2747,6.2671,6.2671,112615.8232
2012-07-11 12:25:00,16.39,16.41,16.38,16.39,271323.3547160846,6.2671,6.2747,6.2632,6.2671,271323.3547
2012-07-11 12:30:00,16.39,16.4,16.38,16.39,188168.21097647896,6.2671,6.2709,6.2632,6.2671,188168.211
2012-07-11 12:35:00,16.39,16.41,16.39,16.41,159420.28985507248,6.2671,6.2747,6.2671,6.2747,159420.2899
2012-07-11 12:40:00,16.41,16.41,16.39,16.41,118555.47636018058,6.2747,6.2747,6.2671,6.2747,118555.4764
2012-07-11 12:45:00,16.41,16.42,16.4,16.41,146828.22523164647,6.2747,6.2785,6.2709,6.2747,146828.2252
2012-07-11 12:50:00,16.41,16.42,16.4,16.4,128534.09360893324,6.2747,6.2785,6.2709,6.2709,128534.0936
2012-07-11 12:55:00,16.4,16.41,16.4,16.41,142076.50273224045,6.2709,6.2747,6.2709,6.2747,142076.5027
2012-07-11 13:00:00,16.4,16.42,16.39,16.42,236160.60822047992,6.2709,6.2785,6.2671,6.2785,236160.6082
2012-07-11 13:05:00,16.41,16.44,16.41,16.44,108814.4452363982,6.2747,6.2862,6.2747,6.2862,108814.4452
2012-07-11 13:10:00,16.43,16.44,16.41,16.41,81729.62698978379,6.2824,6.2862,6.2747,6.2747,81729.627
2012-07-11 13:15:00,16.41,16.41,16.35,16.36,235210.2637205987,6.2747,6.2747,6.2518,6.2556,235210.2637
2012-07-11 13:20:00,16.36,16.39,16.36,16.37,76265.14611546687,6.2556,6.2671,6.2556,6.2594,76265.1461
2012-07-11 13:25:00,16.38,16.39,16.37,16.38,86718.93561416013,6.2632,6.2671,6.2594,6.2632,86718.9356
2012-07-11 13:30:00,16.38,16.38,16.36,16.38,142551.67498218105,6.2632,6.2632,6.2556,6.2632,142551.675
2012-07-11 13:35:00,16.38,16.39,16.37,16.38,213589.9263483013,6.2632,6.2671,6.2594,6.2632,213589.9263
2012-07-11 13:40:00,16.38,16.41,16.38,16.39,358042.2903302447,6.2632,6.2747,6.2632,6.2671,358042.2903
2012-07-11 13:45:00,16.4,16.42,16.4,16.42,78641.00736516988,6.2709,6.2785,6.2709,6.2785,78641.0074
2012-07-11 13:50:00,16.42,16.44,16.42,16.44,101686.86148728916,6.2785,6.2862,6.2785,6.2862,101686.8615
2012-07-11 13:55:00,16.44,16.44,16.42,16.43,103825.13661202186,6.2862,6.2862,6.2785,6.2824,103825.1366
2012-07-11 14:00:00,16.43,16.44,16.33,16.35,438583.986695177,6.2824,6.2862,6.2441,6.2518,438583.9867
2012-07-11 14:05:00,16.35,16.37,16.32,16.36,314564.0294606795,6.2518,6.2594,6.2403,6.2556,314564.0295
2012-07-11 14:10:00,16.37,16.37,16.33,16.34,144927.53623188406,6.2594,6.2594,6.2441,6.2479,144927.5362
2012-07-11 14:15:00,16.34,16.36,16.32,16.34,299120.9313376099,6.2479,6.2556,6.2403,6.2479,299120.9313
2012-07-11 14:20:00,16.34,16.34,16.28,16.29,222618.1990971728,6.2479,6.2479,6.225,6.2288,222618.1991
2012-07-11 14:25:00,16.28,16.34,16.28,16.33,385127.1085768591,6.225,6.2479,6.225,6.2441,385127.1086
2012-07-11 14:30:00,16.32,16.32,16.28,16.29,201710.62009978617,6.2403,6.2403,6.225,6.2288,201710.6201
2012-07-11 14:35:00,16.28,16.31,16.28,16.29,289379.9002138275,6.225,6.2365,6.225,6.2288,289379.9002
2012-07-11 14:40:00,16.28,16.33,16.28,16.32,201235.4478498456,6.225,6.2441,6.225,6.2403,201235.4478
2012-07-11 14:45:00,16.32,16.37,16.32,16.35,394392.9674507009,6.2403,6.2594,6.2403,6.2518,394392.9675
2012-07-11 14:50:00,16.35,16.38,16.35,16.36,327868.8524590164,6.2518,6.2632,6.2518,6.2556,327868.8525
2012-07-11 14:55:00,16.36,16.39,16.36,16.37,197434.06985032075,6.2556,6.2671,6.2556,6.2594,197434.0699
2012-07-11 15:00:00,16.37,16.42,16.37,16.39,272511.2853409361,6.2594,6.2785,6.2594,6.2671,272511.2853
2012-07-11 15:05:00,16.38,16.42,16.38,16.41,236160.60822047992,6.2632,6.2785,6.2632,6.2747,236160.6082
2012-07-11 15:10:00,16.4,16.42,16.39,16.42,245426.4670943217,6.2709,6.2785,6.2671,6.2785,245426.4671
2012-07-11 15:15:00,16.42,16.45,16.4,16.45,262057.4958422428,6.2785,6.29,6.2709,6.29,262057.4958
2012-07-11 15:20:00,16.45,16.46,16.43,16.45,242575.4335946781,6.29,6.2938,6.2824,6.29,242575.4336
2012-07-11 15:25:00,16.45,16.45,16.38,16.4,209313.37609883584,6.29,6.29,6.2632,6.2709,209313.3761
2012-07-11 15:30:00,16.4,16.41,16.37,16.4,305060.58446186746,6.2709,6.2747,6.2594,6.2709,305060.5845
2012-07-11 15:35:00,16.4,16.42,16.39,16.42,231884.0579710145,6.2709,6.2785,6.2671,6.2785,231884.058
2012-07-11 15:40:00,16.42,16.47,16.42,16.47,364932.2879543835,6.2785,6.2977,6.2785,6.2977,364932.288
2012-07-11 15:45:00,16.47,16.52,16.47,16.51,535994.2979330007,6.2977,6.3168,6.2977,6.3129,535994.2979
2012-07-11 15:50:00,16.51,16.54,16.5,16.5,614635.3052981707,6.3129,6.3244,6.3091,6.3091,614635.3053
2012-07-11 15:55:00,16.51,16.51,16.46,16.47,937514.8491328108,6.3129,6.3129,6.2938,6.2977,937514.8491
2012-07-12 09:30:00,16.33,16.42,16.3,16.41,570681.8721786648,6.2441,6.2785,6.2327,6.2747,570681.8722
2012-07-12 09:35:00,16.4,16.44,16.36,16.39,345687.81183178903,6.2709,6.2862,6.2556,6.2671,345687.8118
2012-07-12 09:40:00,16.39,16.39,16.21,16.23,444761.2259444048,6.2671,6.2671,6.1982,6.2059,444761.2259
2012-07-12 09:45:00,16.23,16.29,16.22,16.28,362794.0128296508,6.2059,6.2288,6.2021,6.225,362794.0128
2012-07-12 09:50:00,16.28,16.3,16.23,16.28,394155.3813257306,6.225,6.2327,6.2059,6.225,394155.3813
2012-07-12 09:55:00,16.28,16.3,16.24,16.27,512235.68543597055,6.225,6.2327,6.2097,6.2212,512235.6854
2012-07-12 10:00:00,16.29,16.3,16.23,16.28,446899.5010691376,6.2288,6.2327,6.2059,6.225,446899.5011
2012-07-12 10:05:00,16.28,16.28,16.22,16.26,313138.51271085767,6.225,6.225,6.2021,6.2174,313138.5127
2012-07-12 10:10:00,16.26,16.29,16.25,16.28,231646.4718460442,6.2174,6.2288,6.2135,6.225,231646.4718
2012-07-12 10:15:00,16.29,16.29,16.26,16.27,217391.30434782608,6.2288,6.2288,6.2174,6.2212,217391.3043
2012-07-12 10:20:00,16.27,16.29,16.26,16.28,158707.53148016156,6.2212,6.2288,6.2174,6.225,158707.5315
2012-07-12 10:25:00,16.28,16.28,16.25,16.28,134473.74673319078,6.225,6.225,6.2135,6.225,134473.7467
2012-07-12 10:30:00,16.28,16.29,16.26,16.27,301021.6203373723,6.225,6.2288,6.2174,6.2212,301021.6203
2012-07-12 10:35:00,16.27,16.29,16.27,16.28,236398.19434545023,6.2212,6.2288,6.2212,6.225,236398.1943
2012-07-12 10:40:00,16.28,16.28,16.22,16.28,799952.482775006,6.225,6.225,6.2021,6.225,799952.4828
2012-07-12 10:45:00,16.28,16.31,16.25,16.3,598479.4488001901,6.225,6.2365,6.2135,6.2327,598479.4488
2012-07-12 10:50:00,16.3,16.32,16.28,16.31,222855.78522214305,6.2327,6.2403,6.225,6.2365,222855.7852
2012-07-12 10:55:00,16.31,16.37,16.28,16.37,360180.56545497745,6.2365,6.2594,6.225,6.2594,360180.5655
2012-07-12 11:00:00,16.37,16.44,16.36,16.44,549061.5348063674,6.2594,6.2862,6.2556,6.2862,549061.5348
2012-07-12 11:05:00,16.44,16.44,16.37,16.38,221430.2684723212,6.2862,6.2862,6.2594,6.2632,221430.2685
2012-07-12 11:10:00,16.37,16.41,16.35,16.41,158469.94535519127,6.2594,6.2747,6.2518,6.2747,158469.9454
2012-07-12 11:15:00,16.41,16.47,16.41,16.47,268709.9073414113,6.2747,6.2977,6.2747,6.2977,268709.9073
2012-07-12 11:20:00,16.47,16.49,16.44,16.45,358517.4625801853,6.2977,6.3053,6.2862,6.29,358517.4626
2012-07-12 11:25:00,16.45,16.52,16.44,16.51,391066.7617011167,6.29,6.3168,6.2862,6.3129,391066.7617
2012-07-12 11:30:00,16.5,16.55,16.47,16.47,410073.6516987408,6.3091,6.3282,6.2977,6.2977,410073.6517
2012-07-12 11:35:00,16.48,16.48,16.44,16.44,328106.4385839867,6.3015,6.3015,6.2862,6.2862,328106.4386
2012-07-12 11:40:00,16.44,16.45,16.42,16.44,247564.7422190544,6.2862,6.29,6.2785,6.2862,247564.7422
2012-07-12 11:45:00,16.43,16.47,16.42,16.47,190781.6583511523,6.2824,6.2977,6.2785,6.2977,190781.6584
2012-07-12 11:50:00,16.48,16.5,16.47,16.49,193870.27797576625,6.3015,6.3091,6.2977,6.3053,193870.278
2012-07-12 11:55:00,16.49,16.52,16.49,16.5,209313.37609883584,6.3053,6.3168,6.3053,6.3091,209313.3761
2012-07-12 12:00:00,16.5,16.51,16.48,16.48,177239.2492278451,6.3091,6.3129,6.3015,6.3015,177239.2492
2012-07-12 12:05:00,16.48,16.49,16.45,16.45,60109.28961748634,6.3015,6.3053,6.29,6.29,60109.2896
2012-07-12 12:10:00,16.45,16.45,16.43,16.43,213352.34022333092,6.29,6.29,6.2824,6.2824,213352.3402
2012-07-12 12:15:00,16.44,16.44,16.42,16.43,202185.7923497268,6.2862,6.2862,6.2785,6.2824,202185.7923
2012-07-12 12:20:00,16.44,16.45,16.43,16.44,225706.8187217867,6.2862,6.29,6.2824,6.2862,225706.8187
2012-07-12 12:25:00,16.44,16.47,16.44,16.45,200760.27559990497,6.2862,6.2977,6.2862,6.29,200760.2756
2012-07-12 12:30:00,16.45,16.46,16.43,16.45,475885.0083155144,6.29,6.2938,6.2824,6.29,475885.0083
2012-07-12 12:35:00,16.45,16.45,16.43,16.44,79828.93799002138,6.29,6.29,6.2824,6.2862,79828.938
2012-07-12 12:40:00,16.44,16.45,16.43,16.45,47754.81111903065,6.2862,6.29,6.2824,6.29,47754.8111
2012-07-12 12:45:00,16.45,16.46,16.44,16.45,58446.18674269423,6.29,6.2938,6.2862,6.29,58446.1867
2012-07-12 12:50:00,16.45,16.47,16.44,16.44,90995.48586362557,6.29,6.2977,6.2862,6.2862,90995.4859
2012-07-12 12:55:00,16.44,16.5,16.43,16.49,238298.88334521264,6.2862,6.3091,6.2824,6.3053,238298.8833
2012-07-12 13:00:00,16.49,16.51,16.49,16.51,116417.20123544784,6.3053,6.3129,6.3053,6.3129,116417.2012
2012-07-12 13:05:00,16.51,16.55,16.5,16.55,138275.1247327156,6.3129,6.3282,6.3091,6.3282,138275.1247
2012-07-12 13:10:00,16.55,16.59,16.54,16.57,268947.4934663816,6.3282,6.3435,6.3244,6.3359,268947.4935
2012-07-12 13:15:00,16.57,16.59,16.55,16.55,119743.40698503208,6.3359,6.3435,6.3282,6.3282,119743.407
2012-07-12 13:20:00,16.56,16.6,16.55,16.57,87194.10786410073,6.3321,6.3474,6.3282,6.3359,87194.1079
2012-07-12 13:25:00,16.57,16.6,16.56,16.56,174150.62960323118,6.3359,6.3474,6.3321,6.3321,174150.6296
2012-07-12 13:30:00,16.56,16.58,16.55,16.57,93371.34711332858,6.3321,6.3397,6.3282,6.3359,93371.3471
2012-07-12 13:35:00,16.57,16.58,16.55,16.56,132335.47160845806,6.3359,6.3397,6.3282,6.3321,132335.4716
2012-07-12 13:40:00,16.56,16.6,16.56,16.58,158707.53148016156,6.3321,6.3474,6.3321,6.3397,158707.5315
2012-07-12 13:45:00,16.58,16.61,16.57,16.61,128771.67973390354,6.3397,6.3512,6.3359,6.3512,128771.6797
2012-07-12 13:50:00,16.61,16.62,16.55,16.55,281539.5580898076,6.3512,6.355,6.3282,6.3282,281539.5581
2012-07-12 13:55:00,16.55,16.55,16.5,16.5,181040.62722737,6.3282,6.3282,6.3091,6.3091,181040.6272
2012-07-12 14:00:00,16.5,16.54,16.5,16.5,159182.70373010216,6.3091,6.3244,6.3091,6.3091,159182.7037
2012-07-12 14:05:00,16.5,16.55,16.5,16.54,307198.85958660016,6.3091,6.3282,6.3091,6.3244,307198.8596
2012-07-12 14:10:00,16.54,16.56,16.51,16.52,170586.83772867665,6.3244,6.3321,6.3129,6.3168,170586.8377
2012-07-12 14:15:00,16.52,16.55,16.52,16.52,157044.42860536944,6.3168,6.3282,6.3168,6.3168,157044.4286
2012-07-12 14:20:00,16.52,16.53,16.49,16.5,116892.37348538844,6.3168,6.3206,6.3053,6.3091,116892.3735
2012-07-12 14:25:00,16.49,16.5,16.48,16.49,260631.979092421,6.3053,6.3091,6.3015,6.3053,260631.9791
2012-07-12 14:30:00,16.49,16.52,16.48,16.51,120456.16535994298,6.3053,6.3168,6.3015,6.3129,120456.1654
2012-07-12 14:35:00,16.5,16.54,16.5,16.53,201473.0339748159,6.3091,6.3244,6.3091,6.3206,201473.034
2012-07-12 14:40:00,16.54,16.56,16.53,16.56,166785.45972915183,6.3244,6.3321,6.3206,6.3321,166785.4597
2012-07-12 14:45:00,16.56,16.56,16.52,16.53,316464.7184604419,6.3321,6.3321,6.3168,6.3206,316464.7185
2012-07-12 14:50:00,16.52,16.55,16.52,16.54,196008.5531004989,6.3168,6.3282,6.3168,6.3244,196008.5531
2012-07-12 14:55:00,16.54,16.55,16.54,16.55,157757.18698028036,6.3244,6.3282,6.3244,6.3282,157757.187
2012-07-12 15:00:00,16.55,16.55,16.52,16.53,285103.3499643621,6.3282,6.3282,6.3168,6.3206,285103.35
2012-07-12 15:05:00,16.53,16.55,16.53,16.55,177714.4214777857,6.3206,6.3282,6.3206,6.3282,177714.4215
2012-07-12 15:10:00,16.55,16.57,16.54,16.57,175576.146353053,6.3282,6.3359,6.3244,6.3359,175576.1464
2012-07-12 15:15:00,16.56,16.58,16.55,16.56,495604.65668804944,6.3321,6.3397,6.3282,6.3321,495604.6567
2012-07-12 15:20:00,16.57,16.59,16.55,16.59,278926.11071513424,6.3359,6.3435,6.3282,6.3435,278926.1107
2012-07-12 15:25:00,16.58,16.59,16.55,16.55,306723.6873366595,6.3397,6.3435,6.3282,6.3282,306723.6873
2012-07-12 15:30:00,16.55,16.59,16.55,16.58,363981.9434545023,6.3282,6.3435,6.3282,6.3397,363981.9435
2012-07-12 15:35:00,16.58,16.59,16.55,16.55,483725.3504395344,6.3397,6.3435,6.3282,6.3282,483725.3504
2012-07-12 15:40:00,16.55,16.6,16.55,16.6,672606.3197909242,6.3282,6.3474,6.3282,6.3474,672606.3198
2012-07-12 15:45:00,16.6,16.61,16.55,16.55,866951.770016631,6.3474,6.3512,6.3282,6.3282,866951.77
2012-07-12 15:50:00,16.55,16.57,16.52,16.54,870753.1480161559,6.3282,6.3359,6.3168,6.3244,870753.148
2012-07-12 15:55:00,16.54,16.55,16.52,16.55,1003088.619624614,6.3244,6.3282,6.3168,6.3282,1003088.6196
2012-07-13 09:30:00,16.59,16.6,16.55,16.56,276787.83559040155,6.3435,6.3474,6.3282,6.3321,276787.8356
2012-07-13 09:35:00,16.57,16.57,16.53,16.55,199809.93110002376,6.3359,6.3359,6.3206,6.3282,199809.9311
2012-07-13 09:40:00,16.55,16.6,16.52,16.6,164647.1846044191,6.3282,6.3474,6.3168,6.3474,164647.1846
2012-07-13 09:45:00,16.59,16.63,16.59,16.63,327631.2663340461,6.3435,6.3588,6.3435,6.3588,327631.2663
2012-07-13 09:50:00,16.62,16.63,16.5,16.5,223568.543597054,6.355,6.3588,6.3091,6.3091,223568.5436
2012-07-13 09:55:00,16.51,16.57,16.49,16.56,221667.8545972916,6.3129,6.3359,6.3053,6.3321,221667.8546
2012-07-13 10:00:00,16.56,16.61,16.53,16.6,258018.53171774768,6.3321,6.3512,6.3206,6.3474,258018.5317
2012-07-13 10:05:00,16.6,16.68,16.6,16.65,438108.8144452364,6.3474,6.378,6.3474,6.3665,438108.8144
2012-07-13 10:10:00,16.65,16.67,16.65,16.66,279163.69684010453,6.3665,6.3741,6.3665,6.3703,279163.6968
2012-07-13 10:15:00,16.66,16.68,16.65,16.66,645046.3292943692,6.3703,6.378,6.3665,6.3703,645046.3293
2012-07-13 10:20:00,16.66,16.69,16.66,16.69,204324.0674744595,6.3703,6.3818,6.3703,6.3818,204324.0675
2012-07-13 10:25:00,16.69,16.7,16.66,16.68,274887.14659063914,6.3818,6.3856,6.3703,6.378,274887.1466
2012-07-13 10:30:00,16.68,16.68,16.65,16.67,217153.7182228558,6.378,6.378,6.3665,6.3741,217153.7182
2012-07-13 10:35:00,16.67,16.76,16.66,16.76,567118.0803041103,6.3741,6.4085,6.3703,6.4085,567118.0803
2012-07-13 10:40:00,16.76,16.78,16.74,16.74,452126.3958184842,6.4085,6.4162,6.4009,6.4009,452126.3958
2012-07-13 10:45:00,16.74,16.77,16.73,16.76,208600.6177239249,6.4009,6.4124,6.3971,6.4085,208600.6177
2012-07-13 10:50:00,16.75,16.77,16.74,16.74,165597.5291043003,6.4047,6.4124,6.4009,6.4009,165597.5291
2012-07-13 10:55:00,16.74,16.74,16.72,16.72,127108.57685911145,6.4009,6.4009,6.3932,6.3932,127108.5769
2012-07-13 11:00:00,16.72,16.72,16.7,16.71,147065.8113566168,6.3932,6.3932,6.3856,6.3894,147065.8114
2012-07-13 11:05:00,16.71,16.71,16.67,16.67,159657.87598004277,6.3894,6.3894,6.3741,6.3741,159657.876
2012-07-13 11:10:00,16.67,16.67,16.63,16.65,160608.22047992397,6.3741,6.3741,6.3588,6.3665,160608.2205
2012-07-13 11:15:00,16.64,16.66,16.64,16.66,94084.10548823948,6.3627,6.3703,6.3627,6.3703,94084.1055
2012-07-13 11:20:00,16.66,16.67,16.64,16.66,115466.85673556665,6.3703,6.3741,6.3627,6.3703,115466.8567
2012-07-13 11:25:00,16.66,16.66,16.63,16.63,257780.9455927774,6.3703,6.3703,6.3588,6.3588,257780.9456
2012-07-13 11:30:00,16.63,16.68,16.63,16.68,168210.97647897364,6.3588,6.378,6.3588,6.378,168210.9765
2012-07-13 11:35:00,16.68,16.68,16.66,16.66,133048.22998336898,6.378,6.378,6.3703,6.3703,133048.23
2012-07-13 11:40:00,16.67,16.7,16.67,16.69,254217.1537182229,6.3741,6.3856,6.3741,6.3818,254217.1537
2012-07-13 11:45:00,16.69,16.72,16.69,16.71,112615.82323592305,6.3818,6.3932,6.3818,6.3894,112615.8232
2012-07-13 11:50:00,16.71,16.73,16.71,16.72,148728.91423140888,6.3894,6.3971,6.3894,6.3932,148728.9142
2012-07-13 11:55:00,16.72,16.76,16.72,16.75,95509.6222380613,6.3932,6.4085,6.3932,6.4047,95509.6222
2012-07-13 12:00:00,16.75,16.81,16.75,16.8,348776.43145640293,6.4047,6.4277,6.4047,6.4238,348776.4315
2012-07-13 12:05:00,16.8,16.81,16.79,16.81,172962.69897837966,6.4238,6.4277,6.42,6.4277,172962.699
2012-07-13 12:10:00,16.81,16.83,16.79,16.8,175813.73247802327,6.4277,6.4353,6.42,6.4238,175813.7325
2012-07-13 12:15:00,16.8,16.81,16.79,16.8,50130.67236873367,6.4238,6.4277,6.42,6.4238,50130.6724
2012-07-13 12:20:00,16.8,16.8,16.77,16.78,135424.091233072,6.4238,6.4238,6.4124,6.4162,135424.0912
2012-07-13 12:25:00,16.78,16.79,16.77,16.78,57495.84224281302,6.4162,6.42,6.4124,6.4162,57495.8422
2012-07-13 12:30:00,16.77,16.78,16.76,16.78,186742.6942266572,6.4124,6.4162,6.4085,6.4162,186742.6942
2012-07-13 12:35:00,16.78,16.78,16.76,16.78,128296.50748396294,6.4162,6.4162,6.4085,6.4162,128296.5075
2012-07-13 12:40:00,16.78,16.79,16.77,16.77,116179.61511047756,6.4162,6.42,6.4124,6.4124,116179.6151
2012-07-13 12:45:00,16.77,16.78,16.75,16.76,68187.2178664766,6.4124,6.4162,6.4047,6.4085,68187.2179
2012-07-13 12:50:00,16.76,16.76,16.73,16.74,93371.34711332858,6.4085,6.4085,6.3971,6.4009,93371.3471
2012-07-13 12:55:00,16.74,16.75,16.73,16.74,48467.56949394156,6.4009,6.4047,6.3971,6.4009,48467.5695
2012-07-13 13:00:00,16.74,16.75,16.73,16.75,42527.91636968401,6.4009,6.4047,6.3971,6.4047,42527.9164
2012-07-13 13:05:00,16.75,16.76,16.74,16.75,45854.12211926824,6.4047,6.4085,6.4009,6.4047,45854.1221
2012-07-13 13:10:00,16.76,16.78,16.76,16.77,100498.93086243764,6.4085,6.4162,6.4085,6.4124,100498.9309
2012-07-13 13:15:00,16.77,16.79,16.76,16.79,63435.495367070565,6.4124,6.42,6.4085,6.42,63435.4954
2012-07-13 13:20:00,16.79,16.81,16.79,16.8,68662.3901164172,6.42,6.4277,6.42,6.4238,68662.3901
2012-07-13 13:25:00,16.8,16.8,16.76,16.77,95747.2083630316,6.4238,6.4238,6.4085,6.4124,95747.2084
2012-07-13 13:30:00,16.77,16.78,16.76,16.78,86956.52173913043,6.4124,6.4162,6.4085,6.4162,86956.5217
2012-07-13 13:35:00,16.77,16.78,16.77,16.78,51081.01686861488,6.4124,6.4162,6.4124,6.4162,51081.0169
2012-07-13 13:40:00,16.78,16.79,16.77,16.79,77690.66286528867,6.4162,6.42,6.4124,6.42,77690.6629
2012-07-13 13:45:00,16.79,16.79,16.78,16.79,61059.63411736755,6.42,6.42,6.4162,6.42,61059.6341
2012-07-13 13:50:00,16.79,16.8,16.77,16.8,116892.37348538844,6.42,6.4238,6.4124,6.4238,116892.3735
2012-07-13 13:55:00,16.79,16.8,16.78,16.79,85055.83273936802,6.42,6.4238,6.4162,6.42,85055.8327
2012-07-13 14:00:00,16.79,16.81,16.79,16.8,82442.38536469471,6.42,6.4277,6.42,6.4238,82442.3854
2012-07-13 14:05:00,16.8,16.8,16.78,16.79,81729.62698978379,6.4238,6.4238,6.4162,6.42,81729.627
2012-07-13 14:10:00,16.78,16.79,16.76,16.77,93371.34711332858,6.4162,6.42,6.4085,6.4124,93371.3471
2012-07-13 14:15:00,16.77,16.78,16.76,16.78,55832.739368020906,6.4124,6.4162,6.4085,6.4162,55832.7394
2012-07-13 14:20:00,16.78,16.79,16.78,16.78,58921.35899263483,6.4162,6.42,6.4162,6.4162,58921.359
2012-07-13 14:25:00,16.78,16.8,16.78,16.79,78878.59349014018,6.4162,6.4238,6.4162,6.42,78878.5935
2012-07-13 14:30:00,16.79,16.81,16.78,16.81,89094.79686386316,6.42,6.4277,6.4162,6.4277,89094.7969
2012-07-13 14:35:00,16.8,16.8,16.79,16.79,43478.260869565216,6.4238,6.4238,6.42,6.42,43478.2609
2012-07-13 14:40:00,16.79,16.81,16.79,16.81,82917.55761463531,6.42,6.4277,6.42,6.4277,82917.5576
2012-07-13 14:45:00,16.8,16.81,16.8,16.8,85293.41886433832,6.4238,6.4277,6.4238,6.4238,85293.4189
2012-07-13 14:50:00,16.8,16.81,16.79,16.81,83867.90211451652,6.4238,6.4277,6.42,6.4277,83867.9021
2012-07-13 14:55:00,16.8,16.81,16.79,16.81,104062.72273699216,6.4238,6.4277,6.42,6.4277,104062.7227
2012-07-13 15:00:00,16.8,16.87,16.8,16.86,440009.5034449988,6.4238,6.4506,6.4238,6.4468,440009.5034
2012-07-13 15:05:00,16.86,16.87,16.84,16.84,188405.79710144928,6.4468,6.4506,6.4391,6.4391,188405.7971
2012-07-13 15:10:00,16.84,16.86,16.83,16.84,238061.2972202424,6.4391,6.4468,6.4353,6.4391,238061.2972
2012-07-13 15:15:00,16.84,16.85,16.83,16.84,161796.1511047755,6.4391,6.443,6.4353,6.4391,161796.1511
2012-07-13 15:20:00,16.84,16.85,16.83,16.84,192444.7612259444,6.4391,6.443,6.4353,6.4391,192444.7612
2012-07-13 15:25:00,16.84,16.85,16.82,16.82,158469.94535519127,6.4391,6.443,6.4315,6.4315,158469.9454
2012-07-13 15:30:00,16.82,16.83,16.81,16.83,330007.1275837491,6.4315,6.4353,6.4277,6.4353,330007.1276
2012-07-13 15:35:00,16.83,16.84,16.82,16.82,291993.3475885008,6.4353,6.4391,6.4315,6.4315,291993.3476
2012-07-13 15:40:00,16.82,16.86,16.82,16.85,537182.2285578522,6.4315,6.4468,6.4315,6.443,537182.2286
2012-07-13 15:45:00,16.85,16.86,16.81,16.82,490615.34806367307,6.443,6.4468,6.4277,6.4315,490615.3481
2012-07-13 15:50:00,16.82,16.83,16.8,16.82,594915.6569256355,6.4315,6.4353,6.4238,6.4315,594915.6569
2012-07-13 15:55:00,16.81,16.84,16.81,16.82,795438.3464005702,6.4277,6.4391,6.4277,6.4315,795438.3464
2012-07-16 09:30:00,16.72,16.72,16.49,16.59,1088382.0384889522,6.3932,6.3932,6.3053,6.3435,1088382.0385
2012-07-16 09:35:00,16.59,16.62,16.58,16.59,463768.115942029,6.3435,6.355,6.3397,6.3435,463768.1159
2012-07-16 09:40:00,16.59,16.6,16.52,16.58,559752.9104300309,6.3435,6.3474,6.3168,6.3397,559752.9104
2012-07-16 09:45:00,16.58,16.61,16.57,16.6,457590.87669280113,6.3397,6.3512,6.3359,6.3474,457590.8767
2012-07-16 09:50:00,16.6,16.65,16.59,16.62,772392.492278451,6.3474,6.3665,6.3435,6.355,772392.4923
2012-07-16 09:55:00,16.62,16.63,16.56,16.59,428842.95557139465,6.355,6.3588,6.3321,6.3435,428842.9556
2012-07-16 10:00:00,16.58,16.6,16.55,16.55,198859.58660014256,6.3397,6.3474,6.3282,6.3282,198859.5866
2012-07-16 10:05:00,16.55,16.55,16.51,16.52,474221.9054407223,6.3282,6.3282,6.3129,6.3168,474221.9054
2012-07-16 10:10:00,16.51,16.51,16.45,16.46,508434.3074364457,6.3129,6.3129,6.29,6.2938,508434.3074
2012-07-16 10:15:00,16.46,16.5,16.39,16.47,1650748.3962936564,6.2938,6.3091,6.2671,6.2977,1650748.3963
2012-07-16 10:20:00,16.47,16.47,16.42,16.44,418864.338322642,6.2977,6.2977,6.2785,6.2862,418864.3383
2012-07-16 10:25:00,16.44,16.45,16.41,16.45,285816.108339273,6.2862,6.29,6.2747,6.29,285816.1083
2012-07-16 10:30:00,16.45,16.46,16.43,16.43,587788.0731765265,6.29,6.2938,6.2824,6.2824,587788.0732
2012-07-16 10:35:00,16.43,16.46,16.43,16.45,413637.4435732953,6.2824,6.2938,6.2824,6.29,413637.4436
2012-07-16 10:40:00,16.45,16.46,16.4,16.41,532668.0921834165,6.29,6.2938,6.2709,6.2747,532668.0922
2012-07-16 10:45:00,16.41,16.42,16.37,16.37,431456.402946068,6.2747,6.2785,6.2594,6.2594,431456.4029
2012-07-16 10:50:00,16.37,16.38,16.3,16.31,477072.9389403659,6.2594,6.2632,6.2327,6.2365,477072.9389
2012-07-16 10:55:00,16.31,16.38,16.3,16.38,280351.6274649561,6.2365,6.2632,6.2327,6.2632,280351.6275
2012-07-16 11:00:00,16.38,16.39,16.35,16.35,516274.64956046565,6.2632,6.2671,6.2518,6.2518,516274.6496
2012-07-16 11:05:00,16.36,16.37,16.34,16.36,119505.82086006178,6.2556,6.2594,6.2479,6.2556,119505.8209
2012-07-16 11:10:00,16.36,16.39,16.33,16.35,911855.547636018,6.2556,6.2671,6.2441,6.2518,911855.5476
2012-07-16 11:15:00,16.36,16.38,16.35,16.38,325730.5773342837,6.2556,6.2632,6.2518,6.2632,325730.5773
2012-07-16 11:20:00,16.38,16.39,16.35,16.39,445473.98431931576,6.2632,6.2671,6.2518,6.2671,445473.9843
2012-07-16 11:25:00,16.39,16.42,16.39,16.41,330957.47208363033,6.2671,6.2785,6.2671,6.2747,330957.4721
2012-07-16 11:30:00,16.41,16.42,16.39,16.41,133998.57448325018,6.2747,6.2785,6.2671,6.2747,133998.5745
2012-07-16 11:35:00,16.4,16.42,16.4,16.4,156094.08410548823,6.2709,6.2785,6.2709,6.2709,156094.0841
2012-07-16 11:40:00,16.4,16.42,16.38,16.38,247089.5699691138,6.2709,6.2785,6.2632,6.2632,247089.57
2012-07-16 11:45:00,16.38,16.43,16.37,16.41,280351.6274649561,6.2632,6.2824,6.2594,6.2747,280351.6275
2012-07-16 11:50:00,16.42,16.43,16.41,16.42,112853.40936089332,6.2785,6.2824,6.2747,6.2785,112853.4094
2012-07-16 11:55:00,16.42,16.42,16.4,16.42,123307.1988595866,6.2785,6.2785,6.2709,6.2785,123307.1989
2012-07-16 12:00:00,16.42,16.44,16.41,16.44,370396.7688287004,6.2785,6.2862,6.2747,6.2862,370396.7688
2012-07-16 12:05:00,16.43,16.44,16.41,16.42,465906.3910667617,6.2824,6.2862,6.2747,6.2785,465906.3911
2012-07-16 12:10:00,16.42,16.42,16.39,16.4,124257.5433594678,6.2785,6.2785,6.2671,6.2709,124257.5434
2012-07-16 12:15:00,16.4,16.4,16.36,16.38,179139.93822760752,6.2709,6.2709,6.2556,6.2632,179139.9382
2012-07-16 12:20:00,16.38,16.38,16.35,16.35,150629.6032311713,6.2632,6.2632,6.2518,6.2518,150629.6032
2012-07-16 12:25:00,16.35,16.35,16.3,16.32,343074.3644571157,6.2518,6.2518,6.2327,6.2403,343074.3645
2012-07-16 12:30:00,16.32,16.34,16.32,16.33,132335.47160845806,6.2403,6.2479,6.2403,6.2441,132335.4716
2012-07-16 12:35:00,16.33,16.33,16.26,16.26,432406.7474459492,6.2441,6.2441,6.2174,6.2174,432406.7474
2012-07-16 12:40:00,16.26,16.28,16.26,16.26,220955.0962223806,6.2174,6.225,6.2174,6.2174,220955.0962
2012-07-16 12:45:00,16.26,16.26,16.25,16.26,262295.08196721313,6.2174,6.2174,6.2135,6.2174,262295.082
2012-07-16 12:50:00,16.26,16.26,16.26,16.26,152055.11998099313,6.2174,6.2174,6.2174,6.2174,152055.12
2012-07-16 12:55:00,16.26,16.27,16.26,16.27,143977.19173200286,6.2174,6.2212,6.2174,6.2212,143977.1917
2012-07-16 13:00:00,16.27,16.27,16.26,16.27,208125.44547398432,6.2212,6.2212,6.2174,6.2212,208125.4455
2012-07-16 13:05:00,16.27,16.27,16.26,16.27,126870.99073414112,6.2212,6.2212,6.2174,6.2212,126870.9907
2012-07-16 13:10:00,16.27,16.27,16.25,16.26,214302.68472321212,6.2212,6.2212,6.2135,6.2174,214302.6847
2012-07-16 13:15:00,16.26,16.27,16.25,16.27,196958.8976003801,6.2174,6.2212,6.2135,6.2212,196958.8976
2012-07-16 13:20:00,16.27,16.27,16.26,16.26,164647.1846044191,6.2212,6.2212,6.2174,6.2174,164647.1846
2012-07-16 13:25:00,16.26,16.27,16.26,16.27,267997.1489665004,6.2174,6.2212,6.2174,6.2212,267997.149
2012-07-16 13:30:00,16.27,16.28,16.26,16.27,505108.1016868615,6.2212,6.225,6.2174,6.2212,505108.1017
2012-07-16 13:35:00,16.27,16.31,16.27,16.3,438583.986695177,6.2212,6.2365,6.2212,6.2327,438583.9867
2012-07-16 13:40:00,16.3,16.32,16.29,16.31,389641.24495129485,6.2327,6.2403,6.2288,6.2365,389641.245
2012-07-16 13:45:00,16.31,16.34,16.31,16.32,330244.7137087194,6.2365,6.2479,6.2365,6.2403,330244.7137
2012-07-16 13:50:00,16.32,16.33,16.31,16.33,370634.3549536707,6.2403,6.2441,6.2365,6.2441,370634.355
2012-07-16 13:55:00,16.33,16.34,16.32,16.32,190544.072226182,6.2441,6.2479,6.2403,6.2403,190544.0722
2012-07-16 14:00:00,16.33,16.34,16.31,16.31,278450.9384651936,6.2441,6.2479,6.2365,6.2365,278450.9385
2012-07-16 14:05:00,16.32,16.32,16.31,16.32,55832.739368020906,6.2403,6.2403,6.2365,6.2403,55832.7394
2012-07-16 14:10:00,16.32,16.33,16.31,16.31,264908.52934188646,6.2403,6.2441,6.2365,6.2365,264908.5293
2012-07-16 14:15:00,16.31,16.32,16.31,16.32,254692.32596816347,6.2365,6.2403,6.2365,6.2403,254692.326
2012-07-16 14:20:00,16.32,16.32,16.28,16.31,396768.8287004039,6.2403,6.2403,6.225,6.2365,396768.8287
2012-07-16 14:25:00,16.31,16.32,16.3,16.3,196483.72535043955,6.2365,6.2403,6.2327,6.2327,196483.7254
2012-07-16 14:30:00,16.31,16.33,16.3,16.3,392729.8645759088,6.2365,6.2441,6.2327,6.2327,392729.8646
2012-07-16 14:35:00,16.3,16.31,16.28,16.29,149441.6726063198,6.2327,6.2365,6.225,6.2288,149441.6726
2012-07-16 14:40:00,16.29,16.3,16.26,16.27,200760.27559990497,6.2288,6.2327,6.2174,6.2212,200760.2756
2012-07-16 14:45:00,16.27,16.28,16.26,16.26,256830.6010928962,6.2212,6.225,6.2174,6.2174,256830.6011
2012-07-16 14:50:00,16.26,16.28,16.22,16.24,316464.7184604419,6.2174,6.225,6.2021,6.2097,316464.7185
2012-07-16 14:55:00,16.24,16.25,16.22,16.23,336184.366832977,6.2097,6.2135,6.2021,6.2059,336184.3668
2012-07-16 15:00:00,16.22,16.25,16.2,16.25,516749.8218104063,6.2021,6.2135,6.1944,6.2135,516749.8218
2012-07-16 15:05:00,16.25,16.27,16.25,16.27,682822.5231646472,6.2135,6.2212,6.2135,6.2212,682822.5232
2012-07-16 15:10:00,16.26,16.29,16.26,16.28,343311.950582086,6.2174,6.2288,6.2174,6.225,343311.9506
2012-07-16 15:15:00,16.28,16.3,16.28,16.29,268709.9073414113,6.225,6.2327,6.225,6.2288,268709.9073
2012-07-16 15:20:00,16.29,16.3,16.28,16.3,591827.0373010216,6.2288,6.2327,6.225,6.2327,591827.0373
2012-07-16 15:25:00,16.3,16.3,16.28,16.28,222855.78522214305,6.2327,6.2327,6.225,6.225,222855.7852
2012-07-16 15:30:00,16.28,16.3,16.27,16.28,321216.44095984794,6.225,6.2327,6.2212,6.225,321216.441
2012-07-16 15:35:00,16.29,16.29,16.26,16.27,326443.3357091946,6.2288,6.2288,6.2174,6.2212,326443.3357
2012-07-16 15:40:00,16.26,16.27,16.23,16.25,328819.19695889764,6.2174,6.2212,6.2059,6.2135,328819.197
2012-07-16 15:45:00,16.25,16.26,16.23,16.24,398907.1038251366,6.2135,6.2174,6.2059,6.2097,398907.1038
2012-07-16 15:50:00,16.24,16.26,16.24,16.26,813732.4780232834,6.2097,6.2174,6.2097,6.2174,813732.478
2012-07-16 15:55:00,16.25,16.26,16.23,16.25,1376574.0080779283,6.2135,6.2174,6.2059,6.2135,1376574.0081
2012-07-17 09:30:00,16.44,16.52,16.39,16.52,818721.7866476598,6.2862,6.3168,6.2671,6.3168,818721.7866
2012-07-17 09:35:00,16.52,16.6,16.52,16.54,824899.0258968876,6.3168,6.3474,6.3168,6.3244,824899.0259
2012-07-17 09:40:00,16.54,16.55,16.42,16.42,275599.90496555,6.3244,6.3282,6.2785,6.2785,275599.905
2012-07-17 09:45:00,16.42,16.42,16.27,16.28,485863.62556426704,6.2785,6.2785,6.2212,6.225,485863.6256
2012-07-17 09:50:00,16.29,16.33,16.28,16.31,245664.053219292,6.2288,6.2441,6.225,6.2365,245664.0532
2012-07-17 09:55:00,16.31,16.37,16.31,16.36,401995.72344975057,6.2365,6.2594,6.2365,6.2556,401995.7234
2012-07-17 10:00:00,16.37,16.37,16.31,16.32,558802.5659301496,6.2594,6.2594,6.2365,6.2403,558802.5659
2012-07-17 10:05:00,16.32,16.34,16.28,16.34,316702.3045854122,6.2403,6.2479,6.225,6.2479,316702.3046
2012-07-17 10:10:00,16.33,16.43,16.31,16.42,474459.4915656926,6.2441,6.2824,6.2365,6.2785,474459.4916
2012-07-17 10:15:00,16.42,16.43,16.4,16.4,592539.7956759325,6.2785,6.2824,6.2709,6.2709,592539.7957
2012-07-17 10:20:00,16.4,16.42,16.39,16.41,446899.5010691376,6.2709,6.2785,6.2671,6.2747,446899.5011
2012-07-17 10:25:00,16.41,16.41,16.36,16.37,197434.06985032075,6.2747,6.2747,6.2556,6.2594,197434.0699
2012-07-17 10:30:00,16.36,16.37,16.3,16.3,309337.13471133285,6.2556,6.2594,6.2327,6.2327,309337.1347
2012-07-17 10:35:00,16.3,16.31,16.23,16.23,467331.9078165835,6.2327,6.2365,6.2059,6.2059,467331.9078
2012-07-17 10:40:00,16.23,16.23,16.07,16.07,1126158.2323592303,6.2059,6.2059,6.1447,6.1447,1126158.2324
2012-07-17 10:45:00,16.07,16.15,16.02,16.13,1382038.488952245,6.1447,6.1753,6.1256,6.1676,1382038.489
2012-07-17 10:50:00,16.13,16.14,16.06,16.12,573295.3195533381,6.1676,6.1715,6.1409,6.1638,573295.3196
2012-07-17 10:55:00,16.12,16.17,16.11,16.17,395105.7258256118,6.1638,6.1829,6.16,6.1829,395105.7258
2012-07-17 11:00:00,16.17,16.2,16.16,16.2,291755.76146353054,6.1829,6.1944,6.1791,6.1944,291755.7615
2012-07-17 11:05:00,16.19,16.25,16.19,16.24,233784.7469707769,6.1906,6.2135,6.1906,6.2097,233784.747
2012-07-17 11:10:00,16.24,16.27,16.23,16.26,225706.8187217867,6.2097,6.2212,6.2059,6.2174,225706.8187
2012-07-17 11:15:00,16.26,16.28,16.24,16.26,177952.007602756,6.2174,6.225,6.2097,6.2174,177952.0076
2012-07-17 11:20:00,16.26,16.26,16.18,16.18,415538.1325730577,6.2174,6.2174,6.1868,6.1868,415538.1326
2012-07-17 11:25:00,16.18,16.19,16.16,16.18,277738.18009028275,6.1868,6.1906,6.1791,6.1868,277738.1801
2012-07-17 11:30:00,16.18,16.21,16.16,16.21,205511.998099311,6.1868,6.1982,6.1791,6.1982,205511.9981
2012-07-17 11:35:00,16.21,16.3,16.21,16.28,521739.1304347826,6.1982,6.2327,6.1982,6.225,521739.1304
2012-07-17 11:40:00,16.28,16.29,16.26,16.29,318840.57971014496,6.225,6.2288,6.2174,6.2288,318840.5797
2012-07-17 11:45:00,16.29,16.3,16.26,16.28,177001.6631028748,6.2288,6.2327,6.2174,6.225,177001.6631
2012-07-17 11:50:00,16.27,16.27,16.24,16.26,195533.3808505584,6.2212,6.2212,6.2097,6.2174,195533.3809
2012-07-17 11:55:00,16.26,16.28,16.24,16.28,640294.6067949632,6.2174,6.225,6.2097,6.225,640294.6068
2012-07-17 12:00:00,16.28,16.34,16.28,16.34,613209.7885483488,6.225,6.2479,6.225,6.2479,613209.7885
2012-07-17 12:05:00,16.34,16.36,16.34,16.36,203611.30909954853,6.2479,6.2556,6.2479,6.2556,203611.3091
2012-07-17 12:10:00,16.36,16.38,16.32,16.32,218341.64884770729,6.2556,6.2632,6.2403,6.2403,218341.6488
2012-07-17 12:15:00,16.32,16.35,16.32,16.35,400095.0344499881,6.2403,6.2518,6.2403,6.2518,400095.0344
2012-07-17 12:20:00,16.34,16.39,16.34,16.38,272986.4575908767,6.2479,6.2671,6.2479,6.2632,272986.4576
2012-07-17 12:25:00,16.37,16.38,16.35,16.36,124019.9572344975,6.2594,6.2632,6.2518,6.2556,124019.9572
2012-07-17 12:30:00,16.36,16.4,16.36,16.39,407697.7904490378,6.2556,6.2709,6.2556,6.2671,407697.7904
2012-07-17 12:35:00,16.39,16.4,16.36,16.36,206224.7564742219,6.2671,6.2709,6.2556,6.2556,206224.7565
2012-07-17 12:40:00,16.36,16.36,16.34,16.34,169161.32097885484,6.2556,6.2556,6.2479,6.2479,169161.321
2012-07-17 12:45:00,16.34,16.35,16.33,16.34,86243.76336421953,6.2479,6.2518,6.2441,6.2479,86243.7634
2012-07-17 12:50:00,16.34,16.35,16.33,16.34,313376.098835828,6.2479,6.2518,6.2441,6.2479,313376.0988
2012-07-17 12:55:00,16.34,16.34,16.28,16.29,172249.94060346877,6.2479,6.2479,6.225,6.2288,172249.9406
2012-07-17 13:00:00,16.29,16.29,16.26,16.28,197671.65597529104,6.2288,6.2288,6.2174,6.225,197671.656
2012-07-17 13:05:00,16.28,16.28,16.26,16.28,215965.78759800427,6.225,6.225,6.2174,6.225,215965.7876
2012-07-17 13:10:00,16.28,16.28,16.27,16.28,276787.83559040155,6.225,6.225,6.2212,6.225,276787.8356
2012-07-17 13:15:00,16.28,16.33,16.28,16.33,271560.9408410549,6.225,6.2441,6.225,6.2441,271560.9408
2012-07-17 13:20:00,16.33,16.38,16.33,16.38,131385.12710857685,6.2441,6.2632,6.2441,6.2632,131385.1271
2012-07-17 13:25:00,16.38,16.39,16.36,16.36,161083.39272986457,6.2632,6.2671,6.2556,6.2556,161083.3927
2012-07-17 13:30:00,16.37,16.39,16.36,16.38,328344.024708957,6.2594,6.2671,6.2556,6.2632,328344.0247
2012-07-17 13:35:00,16.37,16.39,16.36,16.37,284153.0054644809,6.2594,6.2671,6.2556,6.2594,284153.0055
2012-07-17 13:40:00,16.37,16.4,16.36,16.39,100261.34473746734,6.2594,6.2709,6.2556,6.2671,100261.3447
2012-07-17 13:45:00,16.39,16.4,16.38,16.4,247089.5699691138,6.2671,6.2709,6.2632,6.2709,247089.57
2012-07-17 13:50:00,16.4,16.4,16.38,16.39,177239.2492278451,6.2709,6.2709,6.2632,6.2671,177239.2492
2012-07-17 13:55:00,16.39,16.39,16.37,16.38,236160.60822047992,6.2671,6.2671,6.2594,6.2632,236160.6082
2012-07-17 14:00:00,16.38,16.43,16.38,16.43,212639.5818484201,6.2632,6.2824,6.2632,6.2824,212639.5818
2012-07-17 14:05:00,16.43,16.44,16.41,16.43,316464.7184604419,6.2824,6.2862,6.2747,6.2824,316464.7185
2012-07-17 14:10:00,16.44,16.44,16.42,16.44,165835.11522927062,6.2862,6.2862,6.2785,6.2862,165835.1152
2012-07-17 14:15:00,16.44,16.44,16.43,16.43,133285.81610833926,6.2862,6.2862,6.2824,6.2824,133285.8161
2012-07-17 14:20:00,16.44,16.45,16.43,16.44,175576.146353053,6.2862,6.29,6.2824,6.2862,175576.1464
2012-07-17 14:25:00,16.44,16.45,16.41,16.44,272986.4575908767,6.2862,6.29,6.2747,6.2862,272986.4576
2012-07-17 14:30:00,16.44,16.45,16.42,16.44,247564.7422190544,6.2862,6.29,6.2785,6.2862,247564.7422
2012-07-17 14:35:00,16.44,16.44,16.42,16.42,116892.37348538844,6.2862,6.2862,6.2785,6.2785,116892.3735
2012-07-17 14:40:00,16.42,16.43,16.41,16.42,144927.53623188406,6.2785,6.2824,6.2747,6.2785,144927.5362
2012-07-17 14:45:00,16.42,16.43,16.41,16.42,432881.91969588975,6.2785,6.2824,6.2747,6.2785,432881.9197
2012-07-17 14:50:00,16.42,16.42,16.41,16.42,321454.0270848182,6.2785,6.2785,6.2747,6.2785,321454.0271
2012-07-17 14:55:00,16.42,16.46,16.42,16.43,193632.6918507959,6.2785,6.2938,6.2785,6.2824,193632.6919
2012-07-17 15:00:00,16.43,16.45,16.42,16.44,189356.14160133048,6.2824,6.29,6.2785,6.2862,189356.1416
2012-07-17 15:05:00,16.43,16.44,16.42,16.42,157994.77310525067,6.2824,6.2862,6.2785,6.2785,157994.7731
2012-07-17 15:10:00,16.42,16.43,16.41,16.41,172249.94060346877,6.2785,6.2824,6.2747,6.2747,172249.9406
2012-07-17 15:15:00,16.41,16.44,16.41,16.43,198622.00047517224,6.2747,6.2862,6.2747,6.2824,198622.0005
2012-07-17 15:20:00,16.43,16.44,16.41,16.42,168686.14872891424,6.2824,6.2862,6.2747,6.2785,168686.1487
2012-07-17 15:25:00,16.42,16.42,16.39,16.4,178427.1798526966,6.2785,6.2785,6.2671,6.2709,178427.1799
2012-07-17 15:30:00,16.4,16.42,16.38,16.42,177001.6631028748,6.2709,6.2785,6.2632,6.2785,177001.6631
2012-07-17 15:35:00,16.41,16.41,16.35,16.37,263245.42646709434,6.2747,6.2747,6.2518,6.2594,263245.4265
2012-07-17 15:40:00,16.36,16.39,16.36,16.38,289142.3140888572,6.2556,6.2671,6.2556,6.2632,289142.3141
2012-07-17 15:45:00,16.38,16.44,16.37,16.43,506771.2045616536,6.2632,6.2862,6.2594,6.2824,506771.2046
2012-07-17 15:50:00,16.44,16.45,16.42,16.42,500356.37918745546,6.2862,6.29,6.2785,6.2785,500356.3792
2012-07-17 15:55:00,16.43,16.44,16.42,16.44,732240.4371584699,6.2824,6.2862,6.2785,6.2862,732240.4372
2012-07-18 09:30:00,16.51,16.57,16.44,16.52,786647.6597766691,6.3129,6.3359,6.2862,6.3168,786647.6598
2012-07-18 09:35:00,16.52,16.65,16.52,16.65,496792.5873129009,6.3168,6.3665,6.3168,6.3665,496792.5873
2012-07-18 09:40:00,16.64,16.79,16.63,16.72,1286528.866714184,6.3627,6.42,6.3588,6.3932,1286528.8667
2012-07-18 09:45:00,16.72,16.73,16.69,16.72,391304.347826087,6.3932,6.3971,6.3818,6.3932,391304.3478
2012-07-18 09:50:00,16.72,16.77,16.68,16.77,299833.6897125208,6.3932,6.4124,6.378,6.4124,299833.6897
2012-07-18 09:55:00,16.77,16.92,16.77,16.9,1329056.783083868,6.4124,6.4697,6.4124,6.4621,1329056.7831
2012-07-18 10:00:00,16.9,16.92,16.69,16.75,1027559.990496555,6.4621,6.4697,6.3818,6.4047,1027559.9905
2012-07-18 10:05:00,16.75,16.78,16.75,16.76,787122.8320266097,6.4047,6.4162,6.4047,6.4085,787122.832
2012-07-18 10:10:00,16.76,16.78,16.71,16.72,488001.9006889998,6.4085,6.4162,6.3894,6.3932,488001.9007
2012-07-18 10:15:00,16.72,16.75,16.71,16.73,253266.8092183417,6.3932,6.4047,6.3894,6.3971,253266.8092
2012-07-18 10:20:00,16.73,16.73,16.68,16.71,255167.49821810407,6.3971,6.3971,6.378,6.3894,255167.4982
2012-07-18 10:25:00,16.71,16.75,16.71,16.72,327156.0940841055,6.3894,6.4047,6.3894,6.3932,327156.0941
2012-07-18 10:30:00,16.73,16.79,16.7,16.76,376811.59420289856,6.3971,6.42,6.3856,6.4085,376811.5942
2012-07-18 10:35:00,16.76,16.78,16.74,16.76,478023.2834402471,6.4085,6.4162,6.4009,6.4085,478023.2834
2012-07-18 10:40:00,16.76,16.79,16.75,16.77,876930.3872653837,6.4085,6.42,6.4047,6.4124,876930.3873
2012-07-18 10:45:00,16.77,16.78,16.75,16.77,147540.9836065574,6.4124,6.4162,6.4047,6.4124,147540.9836
2012-07-18 10:50:00,16.77,16.79,16.75,16.78,180803.0411023996,6.4124,6.42,6.4047,6.4162,180803.0411
2012-07-18 10:55:00,16.78,16.81,16.77,16.79,387740.5559515325,6.4162,6.4277,6.4124,6.42,387740.556
2012-07-18 11:00:00,16.79,16.79,16.78,16.78,176288.9047279639,6.42,6.42,6.4162,6.4162,176288.9047
2012-07-18 11:05:00,16.78,16.79,16.76,16.77,153955.80898075554,6.4162,6.42,6.4085,6.4124,153955.809
2012-07-18 11:10:00,16.77,16.79,16.77,16.78,265146.11546685675,6.4124,6.42,6.4124,6.4162,265146.1155
2012-07-18 11:15:00,16.78,16.79,16.77,16.77,157519.60085531004,6.4162,6.42,6.4124,6.4124,157519.6009
2012-07-18 11:20:00,16.76,16.78,16.75,16.76,220479.92397244,6.4085,6.4162,6.4047,6.4085,220479.924
2012-07-18 11:25:00,16.76,16.77,16.76,16.77,110952.72036113092,6.4085,6.4124,6.4085,6.4124,110952.7204
2012-07-18 11:30:00,16.77,16.78,16.76,16.77,349251.6037063436,6.4124,6.4162,6.4085,6.4124,349251.6037
2012-07-18 11:35:00,16.78,16.8,16.77,16.78,186742.6942266572,6.4162,6.4238,6.4124,6.4162,186742.6942
2012-07-18 11:40:00,16.78,16.84,16.77,16.83,277263.0078403421,6.4162,6.4391,6.4124,6.4353,277263.0078
2012-07-18 11:45:00,16.83,16.84,16.82,16.84,260394.3929674507,6.4353,6.4391,6.4315,6.4391,260394.393
2012-07-18 11:50:00,16.83,16.87,16.82,16.87,282252.3164647185,6.4353,6.4506,6.4315,6.4506,282252.3165
2012-07-18 11:55:00,16.87,16.87,16.85,16.87,218816.82109764792,6.4506,6.4506,6.443,6.4506,218816.8211
2012-07-18 12:00:00,16.87,16.92,16.87,16.91,741506.2960323117,6.4506,6.4697,6.4506,6.4659,741506.296
2012-07-18 12:05:00,16.91,16.92,16.89,16.9,587788.0731765265,6.4659,6.4697,6.4583,6.4621,587788.0732
2012-07-18 12:10:00,16.9,16.9,16.87,16.89,234497.50534568785,6.4621,6.4621,6.4506,6.4583,234497.5053
2012-07-18 12:15:00,16.89,16.9,16.88,16.89,282965.0748396293,6.4583,6.4621,6.4544,6.4583,282965.0748
2012-07-18 12:20:00,16.89,16.95,16.88,16.94,514611.5466856736,6.4583,6.4812,6.4544,6.4774,514611.5467
2012-07-18 12:25:00,16.94,16.96,16.92,16.96,512473.2715609408,6.4774,6.485,6.4697,6.485,512473.2716
2012-07-18 12:30:00,16.95,17.05,16.95,17.02,1009503.444998812,6.4812,6.5194,6.4812,6.508,1009503.445
2012-07-18 12:35:00,17.01,17.02,16.97,16.97,200997.86172487529,6.5041,6.508,6.4888,6.4888,200997.8617
2012-07-18 12:40:00,16.97,17.0,16.96,16.99,356379.18745545263,6.4888,6.5003,6.485,6.4965,356379.1875
2012-07-18 12:45:00,16.99,17.01,16.99,17.0,228557.85222143028,6.4965,6.5041,6.4965,6.5003,228557.8522
2012-07-18 12:50:00,17.0,17.05,17.0,17.05,457828.4628177715,6.5003,6.5194,6.5003,6.5194,457828.4628
2012-07-18 12:55:00,17.05,17.08,17.05,17.06,306961.27346162987,6.5194,6.5309,6.5194,6.5233,306961.2735
2012-07-18 13:00:00,17.05,17.07,17.05,17.05,394155.3813257306,6.5194,6.5271,6.5194,6.5194,394155.3813
2012-07-18 13:05:00,17.05,17.08,17.05,17.08,199809.93110002376,6.5194,6.5309,6.5194,6.5309,199809.9311
2012-07-18 13:10:00,17.07,17.07,17.05,17.05,298883.3452126396,6.5271,6.5271,6.5194,6.5194,298883.3452
2012-07-18 13:15:00,17.05,17.09,17.03,17.05,368020.9075789974,6.5194,6.5347,6.5118,6.5194,368020.9076
2012-07-18 13:20:00,17.04,17.05,17.03,17.04,200760.27559990497,6.5156,6.5194,6.5118,6.5156,200760.2756
2012-07-18 13:25:00,17.04,17.05,17.02,17.03,171299.59610358757,6.5156,6.5194,6.508,6.5118,171299.5961
2012-07-18 13:30:00,17.03,17.03,17.0,17.01,283915.4193395105,6.5118,6.5118,6.5003,6.5041,283915.4193
2012-07-18 13:35:00,17.01,17.01,16.97,16.97,277500.5939653124,6.5041,6.5041,6.4888,6.4888,277500.594
2012-07-18 13:40:00,16.97,16.98,16.93,16.94,317415.0629603231,6.4888,6.4927,6.4735,6.4774,317415.063
2012-07-18 13:45:00,16.94,16.95,16.9,16.91,206699.9287241625,6.4774,6.4812,6.4621,6.4659,206699.9287
2012-07-18 13:50:00,16.91,16.91,16.86,16.87,441435.0201948207,6.4659,6.4659,6.4468,6.4506,441435.0202
2012-07-18 13:55:00,16.86,16.89,16.85,16.89,181515.79947731053,6.4468,6.4583,6.443,6.4583,181515.7995
2012-07-18 14:00:00,16.89,16.89,16.85,16.87,337372.2974578285,6.4583,6.4583,6.443,6.4506,337372.2975
2012-07-18 14:05:00,16.86,16.88,16.85,16.86,248752.67284390592,6.4468,6.4544,6.443,6.4468,248752.6728
2012-07-18 14:10:00,16.86,16.89,16.85,16.89,149679.2587312901,6.4468,6.4583,6.443,6.4583,149679.2587
2012-07-18 14:15:00,16.89,16.92,16.88,16.92,327868.8524590164,6.4583,6.4697,6.4544,6.4697,327868.8525
2012-07-18 14:20:00,16.91,16.95,16.91,16.95,326443.3357091946,6.4659,6.4812,6.4659,6.4812,326443.3357
2012-07-18 14:25:00,16.95,16.96,16.94,16.96,267759.5628415301,6.4812,6.485,6.4774,6.485,267759.5628
2012-07-18 14:30:00,16.96,16.96,16.92,16.95,335234.0223330958,6.485,6.485,6.4697,6.4812,335234.0223
2012-07-18 14:35:00,16.95,16.95,16.94,16.95,317652.6490852934,6.4812,6.4812,6.4774,6.4812,317652.6491
2012-07-18 14:40:00,16.95,16.95,16.9,16.94,488239.4868139701,6.4812,6.4812,6.4621,6.4774,488239.4868
2012-07-18 14:45:00,16.94,16.95,16.92,16.94,339272.9864575909,6.4774,6.4812,6.4697,6.4774,339272.9865
2012-07-18 14:50:00,16.94,16.94,16.91,16.93,353290.56783083867,6.4774,6.4774,6.4659,6.4735,353290.5678
2012-07-18 14:55:00,16.93,16.98,16.92,16.97,372297.4578284628,6.4735,6.4927,6.4697,6.4888,372297.4578
2012-07-18 15:00:00,16.98,17.0,16.97,16.99,449988.1206937515,6.4927,6.5003,6.4888,6.4965,449988.1207
2012-07-18 15:05:00,16.99,17.01,16.97,16.99,661439.7719173201,6.4965,6.5041,6.4888,6.4965,661439.7719
2012-07-18 15:10:00,16.99,17.01,16.98,17.0,442622.95081967214,6.4965,6.5041,6.4927,6.5003,442622.9508
2012-07-18 15:15:00,17.0,17.07,17.0,17.07,615348.0636730815,6.5003,6.5271,6.5003,6.5271,615348.0637
2012-07-18 15:20:00,17.05,17.07,17.03,17.03,552862.9128058922,6.5194,6.5271,6.5118,6.5118,552862.9128
2012-07-18 15:25:00,17.03,17.05,17.01,17.03,430981.23069612734,6.5118,6.5194,6.5041,6.5118,430981.2307
2012-07-18 15:30:00,17.03,17.04,17.0,17.0,1052268.9474934663,6.5118,6.5156,6.5003,6.5003,1052268.9475
2012-07-18 15:35:00,17.0,17.03,17.0,17.03,843668.3297695415,6.5003,6.5118,6.5003,6.5118,843668.3298
2012-07-18 15:40:00,17.03,17.06,17.0,17.06,1658588.7384176764,6.5118,6.5233,6.5003,6.5233,1658588.7384
2012-07-18 15:45:00,17.06,17.06,17.0,17.03,1502257.068187218,6.5233,6.5233,6.5003,6.5118,1502257.0682
2012-07-18 15:50:00,17.03,17.04,17.01,17.03,1612734.6162984082,6.5118,6.5156,6.5041,6.5118,1612734.6163
2012-07-18 15:55:00,17.03,17.04,17.0,17.03,2519600.85531005,6.5118,6.5156,6.5003,6.5118,2519600.8553
2012-07-19 09:30:00,18.54,18.7,18.49,18.58,6494654.312188168,7.0892,7.1503,7.07,7.1045,6494654.3122
2012-07-19 09:35:00,18.58,18.7,18.41,18.44,4343311.950582086,7.1045,7.1503,7.0395,7.0509,4343311.9506
2012-07-19 09:40:00,18.45,18.48,18.25,18.25,4215015.443098123,7.0547,7.0662,6.9783,6.9783,4215015.4431
2012-07-19 09:45:00,18.25,18.5,18.2,18.47,3368020.9075789973,6.9783,7.0739,6.9592,7.0624,3368020.9076
2012-07-19 09:50:00,18.48,18.62,18.45,18.54,3037776.193870278,7.0662,7.1198,7.0547,7.0892,3037776.1939
2012-07-19 09:55:00,18.54,18.54,18.42,18.44,1375148.4913281065,7.0892,7.0892,7.0433,7.0509,1375148.4913
2012-07-19 10:00:00,18.45,18.46,18.35,18.4,2220955.0962223806,7.0547,7.0586,7.0165,7.0356,2220955.0962
2012-07-19 10:05:00,18.4,18.41,18.28,18.32,1502257.068187218,7.0356,7.0395,6.9897,7.005,1502257.0682
2012-07-19 10:10:00,18.31,18.48,18.28,18.48,1570444.2860536946,7.0012,7.0662,6.9897,7.0662,1570444.2861
2012-07-19 10:15:00,18.46,18.51,18.46,18.51,1513186.0299358517,7.0586,7.0777,7.0586,7.0777,1513186.0299
2012-07-19 10:20:00,18.51,18.55,18.45,18.48,1442622.950819672,7.0777,7.093,7.0547,7.0662,1442622.9508
2012-07-19 10:25:00,18.48,18.49,18.41,18.45,1244713.7087194107,7.0662,7.07,7.0395,7.0547,1244713.7087
2012-07-19 10:30:00,18.46,18.53,18.44,18.5,1565217.391304348,7.0586,7.0853,7.0509,7.0739,1565217.3913
2012-07-19 10:35:00,18.51,18.51,18.35,18.44,1353290.5678308387,7.0777,7.0777,7.0165,7.0509,1353290.5678
2012-07-19 10:40:00,18.44,18.46,18.39,18.43,740080.7792824899,7.0509,7.0586,7.0318,7.0471,740080.7793
2012-07-19 10:45:00,18.43,18.48,18.42,18.45,553575.6711808031,7.0471,7.0662,7.0433,7.0547,553575.6712
2012-07-19 10:50:00,18.45,18.51,18.44,18.48,618911.855547636,7.0547,7.0777,7.0509,7.0662,618911.8555
2012-07-19 10:55:00,18.48,18.48,18.45,18.47,444523.63981943455,7.0662,7.0662,7.0547,7.0624,444523.6398
2012-07-19 11:00:00,18.47,18.53,18.43,18.48,1291280.58921359,7.0624,7.0853,7.0471,7.0662,1291280.5892
2012-07-19 11:05:00,18.48,18.54,18.48,18.54,1173200.28510335,7.0662,7.0892,7.0662,7.0892,1173200.2851
2012-07-19 11:10:00,18.54,18.56,18.52,18.52,1138275.1247327155,7.0892,7.0968,7.0815,7.0815,1138275.1247
2012-07-19 11:15:00,18.52,18.53,18.46,18.51,1014730.3397481588,7.0815,7.0853,7.0586,7.0777,1014730.3397
2012-07-19 11:20:00,18.52,18.52,18.43,18.44,1055832.739368021,7.0815,7.0815,7.0471,7.0509,1055832.7394
2012-07-19 11:25:00,18.44,18.46,18.43,18.45,818484.2005226895,7.0509,7.0586,7.0471,7.0547,818484.2005
2012-07-19 11:30:00,18.46,18.48,18.41,18.42,705630.7911617962,7.0586,7.0662,7.0395,7.0433,705630.7912
2012-07-19 11:35:00,18.42,18.49,18.42,18.48,606557.3770491803,7.0433,7.07,7.0433,7.0662,606557.377
2012-07-19 11:40:00,18.48,18.5,18.46,18.46,642195.2957947257,7.0662,7.0739,7.0586,7.0586,642195.2958
2012-07-19 11:45:00,18.46,18.48,18.45,18.47,520551.1998099311,7.0586,7.0662,7.0547,7.0624,520551.1998
2012-07-19 11:50:00,18.46,18.52,18.46,18.51,894749.3466381563,7.0586,7.0815,7.0586,7.0777,894749.3466
2012-07-19 11:55:00,18.5,18.51,18.46,18.51,385602.28082679975,7.0739,7.0777,7.0586,7.0777,385602.2808
2012-07-19 12:00:00,18.51,18.54,18.5,18.52,474459.4915656926,7.0777,7.0892,7.0739,7.0815,474459.4916
2012-07-19 12:05:00,18.52,18.55,18.51,18.52,377286.7664528392,7.0815,7.093,7.0777,7.0815,377286.7665
2012-07-19 12:10:00,18.52,18.62,18.52,18.62,936802.0907578998,7.0815,7.1198,7.0815,7.1198,936802.0908
2012-07-19 12:15:00,18.62,18.65,18.57,18.64,1680209.0757899738,7.1198,7.1312,7.1006,7.1274,1680209.0758
2012-07-19 12:20:00,18.64,18.64,18.6,18.61,496317.4150629604,7.1274,7.1274,7.1121,7.1159,496317.4151
2012-07-19 12:25:00,18.61,18.64,18.6,18.6,770254.2171537182,7.1159,7.1274,7.1121,7.1121,770254.2172
2012-07-19 12:30:00,18.6,18.64,18.6,18.62,377999.5248277501,7.1121,7.1274,7.1121,7.1198,377999.5248
2012-07-19 12:35:00,18.62,18.64,18.6,18.6,915419.3395105726,7.1198,7.1274,7.1121,7.1121,915419.3395
2012-07-19 12:40:00,18.6,18.61,18.6,18.6,943454.5022570682,7.1121,7.1159,7.1121,7.1121,943454.5023
2012-07-19 12:45:00,18.6,18.6,18.53,18.56,955333.8085055832,7.1121,7.1121,7.0853,7.0968,955333.8085
2012-07-19 12:50:00,18.56,18.56,18.53,18.53,264908.52934188646,7.0968,7.0968,7.0853,7.0853,264908.5293
2012-07-19 12:55:00,18.53,18.56,18.51,18.54,403658.8263245426,7.0853,7.0968,7.0777,7.0892,403658.8263
2012-07-19 13:00:00,18.54,18.58,18.54,18.58,309574.72083630314,7.0892,7.1045,7.0892,7.1045,309574.7208
2012-07-19 13:05:00,18.58,18.6,18.57,18.58,397719.1732002851,7.1045,7.1121,7.1006,7.1045,397719.1732
2012-07-19 13:10:00,18.58,18.58,18.56,18.57,360893.3238298884,7.1045,7.1045,7.0968,7.1006,360893.3238
2012-07-19 13:15:00,18.57,18.6,18.56,18.6,549774.2931812783,7.1006,7.1121,7.0968,7.1121,549774.2932
2012-07-19 13:20:00,18.6,18.62,18.59,18.61,432169.1613209789,7.1121,7.1198,7.1083,7.1159,432169.1613
2012-07-19 13:25:00,18.61,18.62,18.6,18.61,412924.6851983844,7.1159,7.1198,7.1121,7.1159,412924.6852
2012-07-19 13:30:00,18.61,18.61,18.6,18.6,489902.5896887622,7.1159,7.1159,7.1121,7.1121,489902.5897
2012-07-19 13:35:00,18.6,18.62,18.58,18.58,587075.3148016155,7.1121,7.1198,7.1045,7.1045,587075.3148
2012-07-19 13:40:00,18.58,18.59,18.55,18.55,304347.82608695654,7.1045,7.1083,7.093,7.093,304347.8261
2012-07-19 13:45:00,18.56,18.57,18.53,18.56,672843.9059158945,7.0968,7.1006,7.0853,7.0968,672843.9059
2012-07-19 13:50:00,18.56,18.57,18.51,18.52,377999.5248277501,7.0968,7.1006,7.0777,7.0815,377999.5248
2012-07-19 13:55:00,18.53,18.55,18.48,18.54,743644.5711570445,7.0853,7.093,7.0662,7.0892,743644.5712
2012-07-19 14:00:00,18.54,18.57,18.54,18.54,646947.0182941316,7.0892,7.1006,7.0892,7.0892,646947.0183
2012-07-19 14:05:00,18.54,18.56,18.52,18.56,474459.4915656926,7.0892,7.0968,7.0815,7.0968,474459.4916
2012-07-19 14:10:00,18.56,18.59,18.55,18.59,514849.1328106439,7.0968,7.1083,7.093,7.1083,514849.1328
2012-07-19 14:15:00,18.59,18.62,18.57,18.57,455215.01544309815,7.1083,7.1198,7.1006,7.1006,455215.0154
2012-07-19 14:20:00,18.57,18.57,18.53,18.53,441672.6063197909,7.1006,7.1006,7.0853,7.0853,441672.6063
2012-07-19 14:25:00,18.53,18.54,18.5,18.5,456165.35994297935,7.0853,7.0892,7.0739,7.0739,456165.3599
2012-07-19 14:30:00,18.5,18.55,18.46,18.54,631028.7479211214,7.0739,7.093,7.0586,7.0892,631028.7479
2012-07-19 14:35:00,18.54,18.61,18.54,18.6,505820.8600617724,7.0892,7.1159,7.0892,7.1121,505820.8601
2012-07-19 14:40:00,18.59,18.59,18.57,18.58,246851.9838441435,7.1083,7.1083,7.1006,7.1045,246851.9838
2012-07-19 14:45:00,18.58,18.58,18.55,18.55,331195.0582086006,7.1045,7.1045,7.093,7.093,331195.0582
2012-07-19 14:50:00,18.56,18.57,18.53,18.53,358042.2903302447,7.0968,7.1006,7.0853,7.0853,358042.2903
2012-07-19 14:55:00,18.53,18.54,18.52,18.52,287241.6250890948,7.0853,7.0892,7.0815,7.0815,287241.6251
2012-07-19 15:00:00,18.52,18.53,18.47,18.48,511285.3409360893,7.0815,7.0853,7.0624,7.0662,511285.3409
2012-07-19 15:05:00,18.48,18.49,18.39,18.46,791161.7961511048,7.0662,7.07,7.0318,7.0586,791161.7962
2012-07-19 15:10:00,18.46,18.47,18.39,18.45,670230.4585412212,7.0586,7.0624,7.0318,7.0547,670230.4585
2012-07-19 15:15:00,18.45,18.46,18.43,18.43,523164.6471846044,7.0547,7.0586,7.0471,7.0471,523164.6472
2012-07-19 15:20:00,18.43,18.44,18.34,18.37,803278.6885245902,7.0471,7.0509,7.0127,7.0242,803278.6885
2012-07-19 15:25:00,18.37,18.4,18.37,18.39,637918.7455452601,7.0242,7.0356,7.0242,7.0318,637918.7455
2012-07-19 15:30:00,18.39,18.45,18.38,18.45,726300.7840342125,7.0318,7.0547,7.028,7.0547,726300.784
2012-07-19 15:35:00,18.45,18.49,18.44,18.48,645283.9154193396,7.0547,7.07,7.0509,7.0662,645283.9154
2012-07-19 15:40:00,18.47,18.51,18.46,18.47,689950.1069137562,7.0624,7.0777,7.0586,7.0624,689950.1069
2012-07-19 15:45:00,18.47,18.49,18.46,18.49,777381.8009028273,7.0624,7.07,7.0586,7.07,777381.8009
2012-07-19 15:50:00,18.49,18.5,18.46,18.47,1379187.4554526017,7.07,7.0739,7.0586,7.0624,1379187.4555
2012-07-19 15:55:00,18.47,18.52,18.47,18.5,3231646.471846044,7.0624,7.0815,7.0624,7.0739,3231646.4718
2012-07-20 09:30:00,18.43,18.75,18.39,18.66,4333808.505583274,7.0471,7.1695,7.0318,7.135,4333808.5056
2012-07-20 09:35:00,18.65,18.77,18.65,18.73,913756.2366357804,7.1312,7.1771,7.1312,7.1618,913756.2366
2012-07-20 09:40:00,18.73,18.73,18.57,18.57,1685435.9705393205,7.1618,7.1618,7.1006,7.1006,1685435.9705
2012-07-20 09:45:00,18.57,18.58,18.52,18.55,889047.2796388691,7.1006,7.1045,7.0815,7.093,889047.2796
2012-07-20 09:50:00,18.55,18.57,18.51,18.56,1129959.610358755,7.093,7.1006,7.0777,7.0968,1129959.6104
2012-07-20 09:55:00,18.57,18.64,18.52,18.61,710857.6859111428,7.1006,7.1274,7.0815,7.1159,710857.6859
2012-07-20 10:00:00,18.61,18.61,18.54,18.54,517462.5801853172,7.1159,7.1159,7.0892,7.0892,517462.5802
2012-07-20 10:05:00,18.54,18.55,18.41,18.44,1012116.8923734854,7.0892,7.093,7.0395,7.0509,1012116.8924
2012-07-20 10:10:00,18.44,18.53,18.41,18.52,709194.5830363507,7.0509,7.0853,7.0395,7.0815,709194.583
2012-07-20 10:15:00,18.52,18.55,18.48,18.52,1272273.6992159658,7.0815,7.093,7.0662,7.0815,1272273.6992
2012-07-20 10:20:00,18.52,18.54,18.5,18.52,606557.3770491803,7.0815,7.0892,7.0739,7.0815,606557.377
2012-07-20 10:25:00,18.52,18.57,18.51,18.53,1006177.239249228,7.0815,7.1006,7.0777,7.0853,1006177.2392
2012-07-20 10:30:00,18.54,18.54,18.46,18.47,921834.1648847708,7.0892,7.0892,7.0586,7.0624,921834.1649
2012-07-20 10:35:00,18.47,18.51,18.43,18.49,448562.60394392966,7.0624,7.0777,7.0471,7.07,448562.6039
2012-07-20 10:40:00,18.49,18.52,18.49,18.49,251603.7063435496,7.07,7.0815,7.07,7.07,251603.7063
2012-07-20 10:45:00,18.49,18.52,18.47,18.52,392967.4507008791,7.07,7.0815,7.0624,7.0815,392967.4507
2012-07-20 10:50:00,18.52,18.58,18.49,18.57,455215.01544309815,7.0815,7.1045,7.07,7.1006,455215.0154
2012-07-20 10:55:00,18.56,18.58,18.54,18.58,273699.2159657876,7.0968,7.1045,7.0892,7.1045,273699.216
2012-07-20 11:00:00,18.57,18.59,18.54,18.56,328819.19695889764,7.1006,7.1083,7.0892,7.0968,328819.197
2012-07-20 11:05:00,18.55,18.57,18.55,18.56,315751.960085531,7.093,7.1006,7.093,7.0968,315751.9601
2012-07-20 11:10:00,18.57,18.59,18.54,18.59,489665.0035637919,7.1006,7.1083,7.0892,7.1083,489665.0036
2012-07-20 11:15:00,18.59,18.62,18.54,18.56,429318.1278213352,7.1083,7.1198,7.0892,7.0968,429318.1278
2012-07-20 11:20:00,18.57,18.61,18.56,18.59,322641.9577096698,7.1006,7.1159,7.0968,7.1083,322641.9577
2012-07-20 11:25:00,18.6,18.61,18.58,18.61,221430.2684723212,7.1121,7.1159,7.1045,7.1159,221430.2685
2012-07-20 11:30:00,18.6,18.61,18.56,18.56,268947.4934663816,7.1121,7.1159,7.0968,7.0968,268947.4935
2012-07-20 11:35:00,18.56,18.6,18.56,18.6,435732.95319553337,7.0968,7.1121,7.0968,7.1121,435732.9532
2012-07-20 11:40:00,18.6,18.63,18.59,18.6,249465.43121881684,7.1121,7.1236,7.1083,7.1121,249465.4312
2012-07-20 11:45:00,18.6,18.66,18.6,18.66,509147.0658113567,7.1121,7.135,7.1121,7.135,509147.0658
2012-07-20 11:50:00,18.66,18.69,18.62,18.68,353052.9817058684,7.135,7.1465,7.1198,7.1427,353052.9817
2012-07-20 11:55:00,18.68,18.71,18.63,18.67,435732.95319553337,7.1427,7.1542,7.1236,7.1389,435732.9532
2012-07-20 12:00:00,18.67,18.69,18.64,18.65,264433.3570919458,7.1389,7.1465,7.1274,7.1312,264433.3571
2012-07-20 12:05:00,18.65,18.66,18.62,18.65,330719.88595866004,7.1312,7.135,7.1198,7.1312,330719.886
2012-07-20 12:10:00,18.65,18.72,18.65,18.71,516512.235685436,7.1312,7.158,7.1312,7.1542,516512.2357
2012-07-20 12:15:00,18.7,18.72,18.69,18.69,375861.24970301735,7.1503,7.158,7.1465,7.1465,375861.2497
2012-07-20 12:20:00,18.7,18.7,18.67,18.68,203611.30909954853,7.1503,7.1503,7.1389,7.1427,203611.3091
2012-07-20 12:25:00,18.68,18.71,18.66,18.69,444998.8120693752,7.1427,7.1542,7.135,7.1465,444998.8121
2012-07-20 12:30:00,18.69,18.73,18.68,18.7,297695.4145877881,7.1465,7.1618,7.1427,7.1503,297695.4146
2012-07-20 12:35:00,18.7,18.72,18.68,18.72,294606.7949631741,7.1503,7.158,7.1427,7.158,294606.795
2012-07-20 12:40:00,18.72,18.81,18.72,18.8,559752.9104300309,7.158,7.1924,7.158,7.1886,559752.9104
2012-07-20 12:45:00,18.8,18.84,18.8,18.81,481111.903064861,7.1886,7.2039,7.1886,7.1924,481111.9031
2012-07-20 12:50:00,18.8,18.84,18.77,18.83,401282.96507483965,7.1886,7.2039,7.1771,7.2001,401282.9651
2012-07-20 12:55:00,18.83,18.88,18.83,18.86,614872.8914231409,7.2001,7.2192,7.2001,7.2115,614872.8914
2012-07-20 13:00:00,18.86,18.89,18.84,18.88,386552.62532668095,7.2115,7.223,7.2039,7.2192,386552.6253
2012-07-20 13:05:00,18.88,18.9,18.87,18.87,276312.6633404609,7.2192,7.2268,7.2153,7.2153,276312.6633
2012-07-20 13:10:00,18.87,18.88,18.84,18.88,305773.3428367783,7.2153,7.2192,7.2039,7.2192,305773.3428
2012-07-20 13:15:00,18.88,18.92,18.88,18.92,473271.560940841,7.2192,7.2345,7.2192,7.2345,473271.5609
2012-07-20 13:20:00,18.92,18.93,18.88,18.91,498930.8624376337,7.2345,7.2383,7.2192,7.2306,498930.8624
2012-07-20 13:25:00,18.91,18.93,18.89,18.92,297695.4145877881,7.2306,7.2383,7.223,7.2345,297695.4146
2012-07-20 13:30:00,18.91,18.94,18.89,18.89,299358.5174625802,7.2306,7.2421,7.223,7.223,299358.5175
2012-07-20 13:35:00,18.89,18.91,18.86,18.9,265858.87384176766,7.223,7.2306,7.2115,7.2268,265858.8738
2012-07-20 13:40:00,18.9,18.91,18.86,18.9,217628.8904727964,7.2268,7.2306,7.2115,7.2268,217628.8905
2012-07-20 13:45:00,18.91,18.94,18.9,18.93,339035.4003326206,7.2306,7.2421,7.2268,7.2383,339035.4003
2012-07-20 13:50:00,18.93,18.98,18.91,18.96,608695.6521739131,7.2383,7.2574,7.2306,7.2498,608695.6522
2012-07-20 13:55:00,18.96,19.02,18.96,19.02,370159.1827037301,7.2498,7.2727,7.2498,7.2727,370159.1827
2012-07-20 14:00:00,19.01,19.1,19.0,19.09,929436.9208838204,7.2689,7.3033,7.2651,7.2995,929436.9209
2012-07-20 14:05:00,19.1,19.14,19.09,19.13,658588.7384176764,7.3033,7.3186,7.2995,7.3148,658588.7384
2012-07-20 14:10:00,19.13,19.13,19.08,19.08,505820.8600617724,7.3148,7.3148,7.2956,7.2956,505820.8601
2012-07-20 14:15:00,19.08,19.12,19.07,19.11,495367.0705630792,7.2956,7.3109,7.2918,7.3071,495367.0706
2012-07-20 14:20:00,19.11,19.11,19.05,19.07,382513.6612021858,7.3071,7.3071,7.2842,7.2918,382513.6612
2012-07-20 14:25:00,19.07,19.07,19.02,19.02,489427.4174388216,7.2918,7.2918,7.2727,7.2727,489427.4174
2012-07-20 14:30:00,19.02,19.03,19.0,19.02,565454.9774293181,7.2727,7.2765,7.2651,7.2727,565454.9774
2012-07-20 14:35:00,19.02,19.03,18.99,19.01,514611.5466856736,7.2727,7.2765,7.2612,7.2689,514611.5467
2012-07-20 14:40:00,19.01,19.03,19.0,19.02,485863.62556426704,7.2689,7.2765,7.2651,7.2727,485863.6256
2012-07-20 14:45:00,19.02,19.02,19.0,19.0,472558.8025659302,7.2727,7.2727,7.2651,7.2651,472558.8026
2012-07-20 14:50:00,19.01,19.04,19.01,19.03,391541.93395105726,7.2689,7.2803,7.2689,7.2765,391541.934
2012-07-20 14:55:00,19.03,19.03,19.0,19.01,365882.6324542647,7.2765,7.2765,7.2651,7.2689,365882.6325
2012-07-20 15:00:00,19.01,19.02,18.99,19.01,651936.3269185079,7.2689,7.2727,7.2612,7.2689,651936.3269
2012-07-20 15:05:00,19.0,19.01,18.99,19.0,374910.90520313615,7.2651,7.2689,7.2612,7.2651,374910.9052
2012-07-20 15:10:00,19.0,19.0,18.94,18.96,746258.0185317177,7.2651,7.2651,7.2421,7.2498,746258.0185
2012-07-20 15:15:00,18.96,18.96,18.92,18.92,430743.64457115706,7.2498,7.2498,7.2345,7.2345,430743.6446
2012-07-20 15:20:00,18.92,18.93,18.9,18.92,459253.97956759325,7.2345,7.2383,7.2268,7.2345,459253.9796
2012-07-20 15:25:00,18.92,18.94,18.9,18.9,565454.9774293181,7.2345,7.2421,7.2268,7.2268,565454.9774
2012-07-20 15:30:00,18.9,18.91,18.88,18.9,553813.2573057733,7.2268,7.2306,7.2192,7.2268,553813.2573
2012-07-20 15:35:00,18.9,18.93,18.9,18.92,705868.3772867664,7.2268,7.2383,7.2268,7.2345,705868.3773
2012-07-20 15:40:00,18.92,18.96,18.92,18.95,629840.8172962699,7.2345,7.2498,7.2345,7.2459,629840.8173
2012-07-20 15:45:00,18.95,18.96,18.91,18.92,898075.5523877406,7.2459,7.2498,7.2306,7.2345,898075.5524
2012-07-20 15:50:00,18.91,18.92,18.88,18.9,1078165.8351152292,7.2306,7.2345,7.2192,7.2268,1078165.8351
2012-07-20 15:55:00,18.9,18.9,18.87,18.88,2110715.1342361607,7.2268,7.2268,7.2153,7.2192,2110715.1342
2012-07-23 09:30:00,18.39,18.44,18.1,18.12,2904965.55001188,7.0318,7.0509,6.9209,6.9286,2904965.55
2012-07-23 09:35:00,18.12,18.14,18.03,18.03,1350677.1204561654,6.9286,6.9362,6.8942,6.8942,1350677.1205
2012-07-23 09:40:00,18.02,18.17,18.02,18.15,1159182.7037301022,6.8903,6.9477,6.8903,6.94,1159182.7037
2012-07-23 09:45:00,18.16,18.2,18.09,18.14,1406509.8598241862,6.9439,6.9592,6.9171,6.9362,1406509.8598
2012-07-23 09:50:00,18.14,18.18,18.14,18.18,968163.4592539796,6.9362,6.9515,6.9362,6.9515,968163.4593
2012-07-23 09:55:00,18.18,18.24,18.18,18.22,952720.36113091,6.9515,6.9745,6.9515,6.9668,952720.3611
2012-07-23 10:00:00,18.22,18.25,18.16,18.2,1822523.1646471843,6.9668,6.9783,6.9439,6.9592,1822523.1646
2012-07-23 10:05:00,18.2,18.25,18.19,18.25,2106200.997861725,6.9592,6.9783,6.9553,6.9783,2106200.9979
2012-07-23 10:10:00,18.25,18.31,18.24,18.25,1531717.747683535,6.9783,7.0012,6.9745,6.9783,1531717.7477
2012-07-23 10:15:00,18.25,18.32,18.24,18.32,559040.15205512,6.9783,7.005,6.9745,7.005,559040.1521
2012-07-23 10:20:00,18.32,18.35,18.31,18.35,515324.3050605845,7.005,7.0165,7.0012,7.0165,515324.3051
2012-07-23 10:25:00,18.35,18.41,18.35,18.4,569018.7693038727,7.0165,7.0395,7.0165,7.0356,569018.7693
2012-07-23 10:30:00,18.4,18.4,18.21,18.22,1149916.8448562603,7.0356,7.0356,6.963,6.9668,1149916.8449
2012-07-23 10:35:00,18.22,18.35,18.21,18.32,770491.8032786886,6.9668,7.0165,6.963,7.005,770491.8033
2012-07-23 10:40:00,18.32,18.37,18.31,18.36,295557.13946305536,7.005,7.0242,7.0012,7.0203,295557.1395
2012-07-23 10:45:00,18.36,18.36,18.29,18.3,381325.7305773343,7.0203,7.0203,6.9936,6.9974,381325.7306
2012-07-23 10:50:00,18.3,18.3,18.24,18.26,315514.3739605607,6.9974,6.9974,6.9745,6.9821,315514.374
2012-07-23 10:55:00,18.26,18.26,18.2,18.22,471370.8719410786,6.9821,6.9821,6.9592,6.9668,471370.8719
2012-07-23 11:00:00,18.22,18.27,18.22,18.26,712995.9610358755,6.9668,6.9859,6.9668,6.9821,712995.961
2012-07-23 11:05:00,18.25,18.29,18.23,18.28,503682.5849370397,6.9783,6.9936,6.9706,6.9897,503682.5849
2012-07-23 11:10:00,18.28,18.31,18.27,18.3,343787.1228320266,6.9897,7.0012,6.9859,6.9974,343787.1228
2012-07-23 11:15:00,18.3,18.32,18.25,18.25,346638.15633167024,6.9974,7.005,6.9783,6.9783,346638.1563
2012-07-23 11:20:00,18.25,18.29,18.25,18.26,243050.6058446187,6.9783,6.9936,6.9783,6.9821,243050.6058
2012-07-23 11:25:00,18.26,18.28,18.25,18.28,352102.6372059872,6.9821,6.9897,6.9783,6.9897,352102.6372
2012-07-23 11:30:00,18.28,18.3,18.26,18.27,390354.00332620577,6.9897,6.9974,6.9821,6.9859,390354.0033
2012-07-23 11:35:00,18.27,18.29,18.2,18.24,344499.88120693754,6.9859,6.9936,6.9592,6.9745,344499.8812
2012-07-23 11:40:00,18.24,18.26,18.22,18.24,236635.7804704205,6.9745,6.9821,6.9668,6.9745,236635.7805
2012-07-23 11:45:00,18.24,18.3,18.22,18.3,217153.7182228558,6.9745,6.9974,6.9668,6.9974,217153.7182
2012-07-23 11:50:00,18.3,18.31,18.28,18.31,193157.5196008553,6.9974,7.0012,6.9897,7.0012,193157.5196
2012-07-23 11:55:00,18.31,18.31,18.29,18.3,110715.1342361606,7.0012,7.0012,6.9936,6.9974,110715.1342
2012-07-23 12:00:00,18.3,18.33,18.3,18.32,191256.8306010929,6.9974,7.0089,6.9974,7.005,191256.8306
2012-07-23 12:05:00,18.32,18.34,18.32,18.34,183654.07460204329,7.005,7.0127,7.005,7.0127,183654.0746
2012-07-23 12:10:00,18.33,18.36,18.32,18.33,323117.12995961035,7.0089,7.0203,7.005,7.0089,323117.13
2012-07-23 12:15:00,18.33,18.34,18.3,18.33,192919.93347588505,7.0089,7.0127,6.9974,7.0089,192919.9335
2012-07-23 12:20:00,18.33,18.36,18.32,18.36,111665.4787360418,7.0089,7.0203,7.005,7.0203,111665.4787
2012-07-23 12:25:00,18.36,18.36,18.33,18.35,91708.24423853648,7.0203,7.0203,7.0089,7.0165,91708.2442
2012-07-23 12:30:00,18.35,18.35,18.31,18.35,191494.4167260632,7.0165,7.0165,7.0012,7.0165,191494.4167
2012-07-23 12:35:00,18.36,18.38,18.36,18.36,95509.6222380613,7.0203,7.028,7.0203,7.0203,95509.6222
2012-07-23 12:40:00,18.36,18.38,18.35,18.37,172962.69897837966,7.0203,7.028,7.0165,7.0242,172962.699
2012-07-23 12:45:00,18.36,18.42,18.36,18.42,314088.8572107389,7.0203,7.0433,7.0203,7.0433,314088.8572
2012-07-23 12:50:00,18.42,18.47,18.41,18.47,321454.0270848182,7.0433,7.0624,7.0395,7.0624,321454.0271
2012-07-23 12:55:00,18.47,18.48,18.42,18.42,340936.089332383,7.0624,7.0662,7.0433,7.0433,340936.0893
2012-07-23 13:00:00,18.42,18.5,18.42,18.49,427179.8526966025,7.0433,7.0739,7.0433,7.07,427179.8527
2012-07-23 13:05:00,18.49,18.52,18.44,18.45,278450.9384651936,7.07,7.0815,7.0509,7.0547,278450.9385
2012-07-23 13:10:00,18.45,18.48,18.44,18.47,169161.32097885484,7.0547,7.0662,7.0509,7.0624,169161.321
2012-07-23 13:15:00,18.47,18.52,18.47,18.5,187217.86647659776,7.0624,7.0815,7.0624,7.0739,187217.8665
2012-07-23 13:20:00,18.5,18.52,18.49,18.5,239724.40009503445,7.0739,7.0815,7.07,7.0739,239724.4001
2012-07-23 13:25:00,18.5,18.51,18.49,18.49,157044.42860536944,7.0739,7.0777,7.07,7.07,157044.4286
2012-07-23 13:30:00,18.49,18.54,18.49,18.53,288667.14183891664,7.07,7.0892,7.07,7.0853,288667.1418
2012-07-23 13:35:00,18.53,18.53,18.49,18.5,369921.5965787598,7.0853,7.0853,7.07,7.0739,369921.5966
2012-07-23 13:40:00,18.5,18.52,18.5,18.52,506771.2045616536,7.0739,7.0815,7.0739,7.0815,506771.2046
2012-07-23 13:45:00,18.52,18.52,18.5,18.52,619862.2000475172,7.0815,7.0815,7.0739,7.0815,619862.2
2012-07-23 13:50:00,18.52,18.52,18.5,18.52,299833.6897125208,7.0815,7.0815,7.0739,7.0815,299833.6897
2012-07-23 13:55:00,18.52,18.57,18.52,18.56,478736.041815158,7.0815,7.1006,7.0815,7.0968,478736.0418
2012-07-23 14:00:00,18.56,18.57,18.52,18.54,256830.6010928962,7.0968,7.1006,7.0815,7.0892,256830.6011
2012-07-23 14:05:00,18.54,18.56,18.53,18.54,220004.7517224994,7.0892,7.0968,7.0853,7.0892,220004.7517
2012-07-23 14:10:00,18.54,18.57,18.54,18.57,230458.5412211927,7.0892,7.1006,7.0892,7.1006,230458.5412
2012-07-23 14:15:00,18.57,18.59,18.56,18.59,234022.3330957472,7.1006,7.1083,7.0968,7.1083,234022.3331
2012-07-23 14:20:00,18.58,18.59,18.55,18.56,256355.4288429556,7.1045,7.1083,7.093,7.0968,256355.4288
2012-07-23 14:25:00,18.56,18.62,18.56,18.6,573532.9056783085,7.0968,7.1198,7.0968,7.1121,573532.9057
2012-07-23 14:30:00,18.6,18.6,18.54,18.55,554526.0156806842,7.1121,7.1121,7.0892,7.093,554526.0157
2012-07-23 14:35:00,18.55,18.57,18.53,18.57,383226.4195770967,7.093,7.1006,7.0853,7.1006,383226.4196
2012-07-23 14:40:00,18.57,18.6,18.57,18.6,279163.69684010453,7.1006,7.1121,7.1006,7.1121,279163.6968
2012-07-23 14:45:00,18.6,18.61,18.57,18.57,234259.9192207175,7.1121,7.1159,7.1006,7.1006,234259.9192
2012-07-23 14:50:00,18.57,18.57,18.54,18.54,406985.0320741269,7.1006,7.1006,7.0892,7.0892,406985.0321
2012-07-23 14:55:00,18.54,18.57,18.54,18.56,349726.77595628414,7.0892,7.1006,7.0892,7.0968,349726.776
2012-07-23 15:00:00,18.56,18.57,18.52,18.54,366120.21857923496,7.0968,7.1006,7.0815,7.0892,366120.2186
2012-07-23 15:05:00,18.54,18.58,18.54,18.57,421002.61344737466,7.0892,7.1045,7.0892,7.1006,421002.6134
2012-07-23 15:10:00,18.57,18.57,18.53,18.55,200997.86172487529,7.1006,7.1006,7.0853,7.093,200997.8617
2012-07-23 15:15:00,18.55,18.58,18.49,18.51,437633.64219529583,7.093,7.1045,7.07,7.0777,437633.6422
2012-07-23 15:20:00,18.51,18.58,18.5,18.58,300071.2758374911,7.0777,7.1045,7.0739,7.1045,300071.2758
2012-07-23 15:25:00,18.58,18.64,18.58,18.61,758850.0831551438,7.1045,7.1274,7.1045,7.1159,758850.0832
2012-07-23 15:30:00,18.61,18.62,18.59,18.62,429318.1278213352,7.1159,7.1198,7.1083,7.1198,429318.1278
2012-07-23 15:35:00,18.62,18.65,18.62,18.64,287004.0389641245,7.1198,7.1312,7.1198,7.1274,287004.039
2012-07-23 15:40:00,18.64,18.67,18.62,18.66,622713.2335471609,7.1274,7.1389,7.1198,7.135,622713.2335
2012-07-23 15:45:00,18.66,18.7,18.65,18.68,605607.0325492992,7.135,7.1503,7.1312,7.1427,605607.0325
2012-07-23 15:50:00,18.68,18.69,18.62,18.65,837253.5043953434,7.1427,7.1465,7.1198,7.1312,837253.5044
2012-07-23 15:55:00,18.65,18.67,18.6,18.61,1342361.6060822047,7.1312,7.1389,7.1121,7.1159,1342361.6061
2012-07-24 09:30:00,18.57,18.79,18.56,18.66,1066761.7011166548,7.1006,7.1848,7.0968,7.135,1066761.7011
2012-07-24 09:35:00,18.65,18.72,18.63,18.71,390829.1755761464,7.1312,7.158,7.1236,7.1542,390829.1756
2012-07-24 09:40:00,18.72,18.76,18.66,18.67,970776.9066286528,7.158,7.1733,7.135,7.1389,970776.9066
2012-07-24 09:45:00,18.67,18.7,18.6,18.61,283202.6609645997,7.1389,7.1503,7.1121,7.1159,283202.661
2012-07-24 09:50:00,18.61,18.65,18.58,18.62,342124.0199572345,7.1159,7.1312,7.1045,7.1198,342124.02
2012-07-24 09:55:00,18.62,18.67,18.58,18.59,306723.6873366595,7.1198,7.1389,7.1045,7.1083,306723.6873
2012-07-24 10:00:00,18.59,18.65,18.57,18.57,697315.2767878356,7.1083,7.1312,7.1006,7.1006,697315.2768
2012-07-24 10:05:00,18.57,18.6,18.53,18.53,428605.3694464244,7.1006,7.1121,7.0853,7.0853,428605.3694
2012-07-24 10:10:00,18.53,18.54,18.43,18.44,560703.2549299122,7.0853,7.0892,7.0471,7.0509,560703.2549
2012-07-24 10:15:00,18.44,18.48,18.4,18.42,389641.24495129485,7.0509,7.0662,7.0356,7.0433,389641.245
2012-07-24 10:20:00,18.42,18.49,18.39,18.49,215965.78759800427,7.0433,7.07,7.0318,7.07,215965.7876
2012-07-24 10:25:00,18.49,18.52,18.46,18.52,194583.0363506772,7.07,7.0815,7.0586,7.0815,194583.0364
2012-07-24 10:30:00,18.51,18.54,18.49,18.52,225706.8187217867,7.0777,7.0892,7.07,7.0815,225706.8187
2012-07-24 10:35:00,18.52,18.55,18.51,18.55,453789.4986932763,7.0815,7.093,7.0777,7.093,453789.4987
2012-07-24 10:40:00,18.55,18.56,18.51,18.54,155618.91185554763,7.093,7.0968,7.0777,7.0892,155618.9119
2012-07-24 10:45:00,18.54,18.54,18.48,18.52,233309.5747208363,7.0892,7.0892,7.0662,7.0815,233309.5747
2012-07-24 10:50:00,18.51,18.55,18.5,18.54,297933.0007127584,7.0777,7.093,7.0739,7.0892,297933.0007
2012-07-24 10:55:00,18.54,18.56,18.49,18.5,198384.414350202,7.0892,7.0968,7.07,7.0739,198384.4144
2012-07-24 11:00:00,18.5,18.54,18.5,18.54,265858.87384176766,7.0739,7.0892,7.0739,7.0892,265858.8738
2012-07-24 11:05:00,18.54,18.54,18.5,18.51,192444.7612259444,7.0892,7.0892,7.0739,7.0777,192444.7612
2012-07-24 11:10:00,18.5,18.52,18.49,18.52,212877.1679733904,7.0739,7.0815,7.07,7.0815,212877.168
2012-07-24 11:15:00,18.52,18.57,18.51,18.56,200522.68947493468,7.0815,7.1006,7.0777,7.0968,200522.6895
2012-07-24 11:20:00,18.56,18.6,18.56,18.57,307198.85958660016,7.0968,7.1121,7.0968,7.1006,307198.8596
2012-07-24 11:25:00,18.57,18.59,18.53,18.54,218104.062722737,7.1006,7.1083,7.0853,7.0892,218104.0627
2012-07-24 11:30:00,18.54,18.56,18.51,18.51,251841.29246851985,7.0892,7.0968,7.0777,7.0777,251841.2925
2012-07-24 11:35:00,18.52,18.55,18.44,18.48,398907.1038251366,7.0815,7.093,7.0509,7.0662,398907.1038
2012-07-24 11:40:00,18.48,18.49,18.44,18.45,146353.05298170587,7.0662,7.07,7.0509,7.0547,146353.053
2012-07-24 11:45:00,18.46,18.52,18.45,18.52,554288.429555714,7.0586,7.0815,7.0547,7.0815,554288.4296
2012-07-24 11:50:00,18.51,18.52,18.47,18.51,112140.6509859824,7.0777,7.0815,7.0624,7.0777,112140.651
2012-07-24 11:55:00,18.51,18.52,18.48,18.49,95984.7944880019,7.0777,7.0815,7.0662,7.07,95984.7945
2012-07-24 12:00:00,18.49,18.5,18.39,18.4,339985.7448325018,7.07,7.0739,7.0318,7.0356,339985.7448
2012-07-24 12:05:00,18.39,18.4,18.36,18.39,253741.98146828223,7.0318,7.0356,7.0203,7.0318,253741.9815
2012-07-24 12:10:00,18.39,18.39,18.36,18.36,340460.9170824424,7.0318,7.0318,7.0203,7.0203,340460.9171
2012-07-24 12:15:00,18.36,18.38,18.36,18.37,201235.4478498456,7.0203,7.028,7.0203,7.0242,201235.4478
2012-07-24 12:20:00,18.37,18.37,18.26,18.29,544072.2261819909,7.0242,7.0242,6.9821,6.9936,544072.2262
2012-07-24 12:25:00,18.29,18.3,18.24,18.3,340460.9170824424,6.9936,6.9974,6.9745,6.9974,340460.9171
2012-07-24 12:30:00,18.3,18.3,18.28,18.28,194345.4502257068,6.9974,6.9974,6.9897,6.9897,194345.4502
2012-07-24 12:35:00,18.29,18.32,18.26,18.3,177001.6631028748,6.9936,7.005,6.9821,6.9974,177001.6631
2012-07-24 12:40:00,18.31,18.33,18.29,18.32,222143.02684723213,7.0012,7.0089,6.9936,7.005,222143.0268
2012-07-24 12:45:00,18.32,18.35,18.31,18.34,239486.81397006416,7.005,7.0165,7.0012,7.0127,239486.814
2012-07-24 12:50:00,18.34,18.35,18.33,18.35,90995.48586362557,7.0127,7.0165,7.0089,7.0165,90995.4859
2012-07-24 12:55:00,18.35,18.37,18.34,18.36,99073.41411261582,7.0165,7.0242,7.0127,7.0203,99073.4141
2012-07-24 13:00:00,18.36,18.36,18.31,18.32,124495.1294844381,7.0203,7.0203,7.0012,7.005,124495.1295
2012-07-24 13:05:00,18.32,18.34,18.31,18.33,59158.94511760513,7.005,7.0127,7.0012,7.0089,59158.9451
2012-07-24 13:10:00,18.33,18.36,18.31,18.36,295557.13946305536,7.0089,7.0203,7.0012,7.0203,295557.1395
2012-07-24 13:15:00,18.36,18.36,18.3,18.3,208600.6177239249,7.0203,7.0203,6.9974,6.9974,208600.6177
2012-07-24 13:20:00,18.3,18.31,18.28,18.3,103587.55048705156,6.9974,7.0012,6.9897,6.9974,103587.5505
2012-07-24 13:25:00,18.31,18.31,18.26,18.29,106438.5839866952,7.0012,7.0012,6.9821,6.9936,106438.584
2012-07-24 13:30:00,18.28,18.3,18.25,18.26,319315.7519600856,6.9897,6.9974,6.9783,6.9821,319315.752
2012-07-24 13:35:00,18.26,18.27,18.23,18.24,217153.7182228558,6.9821,6.9859,6.9706,6.9745,217153.7182
2012-07-24 13:40:00,18.23,18.25,18.21,18.21,326680.9218341649,6.9706,6.9783,6.963,6.963,326680.9218
2012-07-24 13:45:00,18.21,18.26,18.21,18.21,217391.30434782608,6.963,6.9821,6.963,6.963,217391.3043
2012-07-24 13:50:00,18.21,18.3,18.21,18.28,257780.9455927774,6.963,6.9974,6.963,6.9897,257780.9456
2012-07-24 13:55:00,18.28,18.3,18.26,18.26,257068.18721786648,6.9897,6.9974,6.9821,6.9821,257068.1872
2012-07-24 14:00:00,18.25,18.28,18.25,18.28,351152.292706106,6.9783,6.9897,6.9783,6.9897,351152.2927
2012-07-24 14:05:00,18.28,18.3,18.25,18.26,143264.43335709194,6.9897,6.9974,6.9783,6.9821,143264.4334
2012-07-24 14:10:00,18.26,18.28,18.25,18.26,163221.6678545973,6.9821,6.9897,6.9783,6.9821,163221.6679
2012-07-24 14:15:00,18.25,18.3,18.25,18.27,189593.7277263008,6.9783,6.9974,6.9783,6.9859,189593.7277
2012-07-24 14:20:00,18.28,18.3,18.26,18.26,89094.79686386316,6.9897,6.9974,6.9821,6.9821,89094.7969
2012-07-24 14:25:00,18.26,18.29,18.22,18.22,411499.1684485626,6.9821,6.9936,6.9668,6.9668,411499.1684
2012-07-24 14:30:00,18.22,18.24,18.19,18.24,372535.0439534331,6.9668,6.9745,6.9553,6.9745,372535.044
2012-07-24 14:35:00,18.23,18.25,18.22,18.23,173675.45735329058,6.9706,6.9783,6.9668,6.9706,173675.4574
2012-07-24 14:40:00,18.23,18.25,18.22,18.25,110952.72036113092,6.9706,6.9783,6.9668,6.9783,110952.7204
2012-07-24 14:45:00,18.24,18.25,18.24,18.25,141601.33048229985,6.9745,6.9783,6.9745,6.9783,141601.3305
2012-07-24 14:50:00,18.25,18.25,18.22,18.24,239486.81397006416,6.9783,6.9783,6.9668,6.9745,239486.814
2012-07-24 14:55:00,18.24,18.27,18.22,18.27,329056.7830838679,6.9745,6.9859,6.9668,6.9859,329056.7831
2012-07-24 15:00:00,18.27,18.27,18.25,18.26,277263.0078403421,6.9859,6.9859,6.9783,6.9821,277263.0078
2012-07-24 15:05:00,18.26,18.27,18.2,18.2,334046.09170824423,6.9821,6.9859,6.9592,6.9592,334046.0917
2012-07-24 15:10:00,18.2,18.22,18.18,18.22,356379.18745545263,6.9592,6.9668,6.9515,6.9668,356379.1875
2012-07-24 15:15:00,18.21,18.22,18.17,18.18,241862.6752197672,6.963,6.9668,6.9477,6.9515,241862.6752
2012-07-24 15:20:00,18.18,18.24,18.16,18.24,411499.1684485626,6.9515,6.9745,6.9439,6.9745,411499.1684
2012-07-24 15:25:00,18.24,18.26,18.21,18.26,305773.3428367783,6.9745,6.9821,6.963,6.9821,305773.3428
2012-07-24 15:30:00,18.26,18.27,18.22,18.25,507246.37681159424,6.9821,6.9859,6.9668,6.9783,507246.3768
2012-07-24 15:35:00,18.25,18.29,18.22,18.28,401045.37894986937,6.9783,6.9936,6.9668,6.9897,401045.3789
2012-07-24 15:40:00,18.28,18.29,18.24,18.24,437158.4699453552,6.9897,6.9936,6.9745,6.9745,437158.4699
2012-07-24 15:45:00,18.24,18.25,18.2,18.22,511522.9270610596,6.9745,6.9783,6.9592,6.9668,511522.9271
2012-07-24 15:50:00,18.22,18.31,18.21,18.3,759087.669280114,6.9668,7.0012,6.963,6.9974,759087.6693
2012-07-24 15:55:00,18.3,18.33,18.28,18.32,1215490.6153480636,6.9974,7.0089,6.9897,7.005,1215490.6153
2012-07-25 09:30:00,18.29,18.41,18.24,18.3,736041.8151579947,6.9936,7.0395,6.9745,6.9974,736041.8152
2012-07-25 09:35:00,18.3,18.36,18.26,18.34,504157.7571869803,6.9974,7.0203,6.9821,7.0127,504157.7572
2012-07-25 09:40:00,18.34,18.45,18.33,18.42,442385.36469470186,7.0127,7.0547,7.0089,7.0433,442385.3647
2012-07-25 09:45:00,18.42,18.42,18.25,18.26,526728.4390591589,7.0433,7.0433,6.9783,6.9821,526728.4391
2012-07-25 09:50:00,18.25,18.25,18.19,18.22,349964.3620812545,6.9783,6.9783,6.9553,6.9668,349964.3621
2012-07-25 09:55:00,18.22,18.31,18.19,18.19,418389.1660727013,6.9668,7.0012,6.9553,6.9553,418389.1661
2012-07-25 10:00:00,18.19,18.23,18.17,18.22,553100.4989308624,6.9553,6.9706,6.9477,6.9668,553100.4989
2012-07-25 10:05:00,18.22,18.28,18.2,18.26,339272.9864575909,6.9668,6.9897,6.9592,6.9821,339272.9865
2012-07-25 10:10:00,18.26,18.31,18.23,18.3,348063.6730814921,6.9821,7.0012,6.9706,6.9974,348063.6731
2012-07-25 10:15:00,18.3,18.33,18.24,18.24,545735.3290567831,6.9974,7.0089,6.9745,6.9745,545735.3291
2012-07-25 10:20:00,18.25,18.28,18.24,18.27,535756.7118080304,6.9783,6.9897,6.9745,6.9859,535756.7118
2012-07-25 10:25:00,18.27,18.28,18.21,18.21,281777.14421477786,6.9859,6.9897,6.963,6.963,281777.1442
2012-07-25 10:30:00,18.21,18.22,18.15,18.15,277975.76621525304,6.963,6.9668,6.94,6.94,277975.7662
2012-07-25 10:35:00,18.15,18.17,18.13,18.14,421240.199572345,6.94,6.9477,6.9324,6.9362,421240.1996
2012-07-25 10:40:00,18.14,18.2,18.13,18.2,204086.4813494892,6.9362,6.9592,6.9324,6.9592,204086.4813
2012-07-25 10:45:00,18.2,18.2,18.13,18.13,293656.45046329295,6.9592,6.9592,6.9324,6.9324,293656.4505
2012-07-25 10:50:00,18.14,18.14,18.04,18.07,619387.0277975766,6.9362,6.9362,6.898,6.9094,619387.0278
2012-07-25 10:55:00,18.06,18.09,18.02,18.06,333570.91945830366,6.9056,6.9171,6.8903,6.9056,333570.9195
2012-07-25 11:00:00,18.06,18.13,18.06,18.12,244713.7087194108,6.9056,6.9324,6.9056,6.9286,244713.7087
2012-07-25 11:05:00,18.12,18.16,18.09,18.16,263720.5987170349,6.9286,6.9439,6.9171,6.9439,263720.5987
2012-07-25 11:10:00,18.15,18.19,18.13,18.19,414350.20194820623,6.94,6.9553,6.9324,6.9553,414350.2019
2012-07-25 11:15:00,18.19,18.22,18.15,18.19,465906.3910667617,6.9553,6.9668,6.94,6.9553,465906.3911
2012-07-25 11:20:00,18.19,18.2,18.16,18.16,320978.85483487765,6.9553,6.9592,6.9439,6.9439,320978.8548
2012-07-25 11:25:00,18.15,18.18,18.14,18.17,243763.3642195296,6.94,6.9515,6.9362,6.9477,243763.3642
2012-07-25 11:30:00,18.17,18.21,18.17,18.18,205036.8258493704,6.9477,6.963,6.9477,6.9515,205036.8258
2012-07-25 11:35:00,18.17,18.22,18.16,18.2,217153.7182228558,6.9477,6.9668,6.9439,6.9592,217153.7182
2012-07-25 11:40:00,18.2,18.2,18.16,18.17,180327.868852459,6.9592,6.9592,6.9439,6.9477,180327.8689
2012-07-25 11:45:00,18.16,18.17,18.12,18.13,245901.6393442623,6.9439,6.9477,6.9286,6.9324,245901.6393
2012-07-25 11:50:00,18.13,18.19,18.13,18.19,200760.27559990497,6.9324,6.9553,6.9324,6.9553,200760.2756
2012-07-25 11:55:00,18.19,18.22,18.18,18.21,105250.65336184368,6.9553,6.9668,6.9515,6.963,105250.6534
2012-07-25 12:00:00,18.2,18.23,18.2,18.23,164647.1846044191,6.9592,6.9706,6.9592,6.9706,164647.1846
2012-07-25 12:05:00,18.23,18.23,18.17,18.17,294606.7949631741,6.9706,6.9706,6.9477,6.9477,294606.795
2012-07-25 12:10:00,18.18,18.2,18.16,18.17,138750.2969826562,6.9515,6.9592,6.9439,6.9477,138750.297
2012-07-25 12:15:00,18.17,18.19,18.17,18.17,130434.78260869563,6.9477,6.9553,6.9477,6.9477,130434.7826
2012-07-25 12:20:00,18.17,18.2,18.17,18.18,132810.64385839866,6.9477,6.9592,6.9477,6.9515,132810.6439
2012-07-25 12:25:00,18.18,18.19,18.16,18.18,155618.91185554763,6.9515,6.9553,6.9439,6.9515,155618.9119
2012-07-25 12:30:00,18.18,18.21,18.18,18.2,99786.17248752672,6.9515,6.963,6.9515,6.9592,99786.1725
2012-07-25 12:35:00,18.2,18.21,18.18,18.18,251366.12021857925,6.9592,6.963,6.9515,6.9515,251366.1202
2012-07-25 12:40:00,18.18,18.18,18.16,18.17,92658.58873841767,6.9515,6.9515,6.9439,6.9477,92658.5887
2012-07-25 12:45:00,18.17,18.2,18.17,18.19,201948.2062247565,6.9477,6.9592,6.9477,6.9553,201948.2062
2012-07-25 12:50:00,18.19,18.2,18.18,18.19,61059.63411736755,6.9553,6.9592,6.9515,6.9553,61059.6341
2012-07-25 12:55:00,18.19,18.2,18.18,18.19,123782.3711095272,6.9553,6.9592,6.9515,6.9553,123782.3711
2012-07-25 13:00:00,18.19,18.22,18.18,18.2,84818.24661439772,6.9553,6.9668,6.9515,6.9592,84818.2466
2012-07-25 13:05:00,18.2,18.22,18.2,18.2,338322.6419577097,6.9592,6.9668,6.9592,6.9592,338322.642
2012-07-25 13:10:00,18.2,18.25,18.2,18.24,178427.1798526966,6.9592,6.9783,6.9592,6.9745,178427.1799
2012-07-25 13:15:00,18.23,18.26,18.23,18.25,156094.08410548823,6.9706,6.9821,6.9706,6.9783,156094.0841
2012-07-25 13:20:00,18.26,18.28,18.25,18.27,376336.4219529579,6.9821,6.9897,6.9783,6.9859,376336.422
2012-07-25 13:25:00,18.27,18.29,18.26,18.27,628890.4727963887,6.9859,6.9936,6.9821,6.9859,628890.4728
2012-07-25 13:30:00,18.27,18.27,18.24,18.27,217391.30434782608,6.9859,6.9859,6.9745,6.9859,217391.3043
2012-07-25 13:35:00,18.27,18.33,18.27,18.33,249227.84509384647,6.9859,7.0089,6.9859,7.0089,249227.8451
2012-07-25 13:40:00,18.33,18.33,18.3,18.31,259206.4623425992,7.0089,7.0089,6.9974,7.0012,259206.4623
2012-07-25 13:45:00,18.31,18.34,18.29,18.29,246614.3977191732,7.0012,7.0127,6.9936,6.9936,246614.3977
2012-07-25 13:50:00,18.29,18.34,18.29,18.31,259681.6345925398,6.9936,7.0127,6.9936,7.0012,259681.6346
2012-07-25 13:55:00,18.31,18.32,18.3,18.31,312188.16821097647,7.0012,7.005,6.9974,7.0012,312188.1682
2012-07-25 14:00:00,18.31,18.31,18.27,18.27,163221.6678545973,7.0012,7.0012,6.9859,6.9859,163221.6679
2012-07-25 14:05:00,18.26,18.28,18.26,18.27,306248.5150867189,6.9821,6.9897,6.9821,6.9859,306248.5151
2012-07-25 14:10:00,18.27,18.31,18.26,18.3,224518.8880969352,6.9859,7.0012,6.9821,6.9974,224518.8881
2012-07-25 14:15:00,18.31,18.32,18.28,18.29,114991.68448562604,7.0012,7.005,6.9897,6.9936,114991.6845
2012-07-25 14:20:00,18.29,18.34,18.29,18.32,139938.22760750772,6.9936,7.0127,6.9936,7.005,139938.2276
2012-07-25 14:25:00,18.32,18.33,18.31,18.32,136849.6079828938,7.005,7.0089,7.0012,7.005,136849.608
2012-07-25 14:30:00,18.32,18.32,18.31,18.32,120693.75148491329,7.005,7.005,7.0012,7.005,120693.7515
2012-07-25 14:35:00,18.31,18.34,18.31,18.32,110477.5481111903,7.0012,7.0127,7.0012,7.005,110477.5481
2012-07-25 14:40:00,18.32,18.35,18.32,18.32,164409.59847944882,7.005,7.0165,7.005,7.005,164409.5985
2012-07-25 14:45:00,18.32,18.33,18.31,18.31,169874.07935376573,7.005,7.0089,7.0012,7.0012,169874.0794
2012-07-25 14:50:00,18.31,18.34,18.31,18.33,405797.1014492754,7.0012,7.0127,7.0012,7.0089,405797.1014
2012-07-25 14:55:00,18.33,18.34,18.29,18.29,311950.5820860062,7.0089,7.0127,6.9936,6.9936,311950.5821
2012-07-25 15:00:00,18.3,18.31,18.28,18.3,410073.6516987408,6.9974,7.0012,6.9897,6.9974,410073.6517
2012-07-25 15:05:00,18.3,18.31,18.28,18.3,476360.180565455,6.9974,7.0012,6.9897,6.9974,476360.1806
2012-07-25 15:10:00,18.3,18.3,18.23,18.23,186267.52197671653,6.9974,6.9974,6.9706,6.9706,186267.522
2012-07-25 15:15:00,18.23,18.24,18.22,18.22,137324.7802328344,6.9706,6.9745,6.9668,6.9668,137324.7802
2012-07-25 15:20:00,18.22,18.22,18.15,18.16,532430.5060584462,6.9668,6.9668,6.94,6.9439,532430.5061
2012-07-25 15:25:00,18.17,18.19,18.13,18.18,372059.8717034925,6.9477,6.9553,6.9324,6.9515,372059.8717
2012-07-25 15:30:00,18.19,18.19,18.14,18.16,279638.8690900452,6.9553,6.9553,6.9362,6.9439,279638.8691
2012-07-25 15:35:00,18.16,18.18,18.15,18.17,417438.8215728201,6.9439,6.9515,6.94,6.9477,417438.8216
2012-07-25 15:40:00,18.17,18.19,18.13,18.15,378237.1109527204,6.9477,6.9553,6.9324,6.94,378237.111
2012-07-25 15:45:00,18.15,18.18,18.12,18.17,300784.034212402,6.94,6.9515,6.9286,6.9477,300784.0342
2012-07-25 15:50:00,18.17,18.17,18.12,18.13,466381.5633167023,6.9477,6.9477,6.9286,6.9324,466381.5633
2012-07-25 15:55:00,18.13,18.19,18.12,18.18,699928.724162509,6.9324,6.9553,6.9286,6.9515,699928.7242
2012-07-26 09:30:00,18.48,18.52,18.44,18.46,820860.0617723925,7.0662,7.0815,7.0509,7.0586,820860.0618
2012-07-26 09:35:00,18.46,18.56,18.44,18.54,552150.1544309813,7.0586,7.0968,7.0509,7.0892,552150.1544
2012-07-26 09:40:00,18.56,18.57,18.49,18.5,574720.83630316,7.0968,7.1006,7.07,7.0739,574720.8363
2012-07-26 09:45:00,18.5,18.5,18.47,18.49,497742.9318127821,7.0739,7.0739,7.0624,7.07,497742.9318
2012-07-26 09:50:00,18.48,18.52,18.47,18.52,413637.4435732953,7.0662,7.0815,7.0624,7.0815,413637.4436
2012-07-26 09:55:00,18.52,18.53,18.45,18.49,667379.4250415775,7.0815,7.0853,7.0547,7.07,667379.425
2012-07-26 10:00:00,18.48,18.52,18.43,18.44,662627.7025421716,7.0662,7.0815,7.0471,7.0509,662627.7025
2012-07-26 10:05:00,18.44,18.51,18.44,18.49,371347.1133285816,7.0509,7.0777,7.0509,7.07,371347.1133
2012-07-26 10:10:00,18.49,18.53,18.49,18.52,413399.857448325,7.07,7.0853,7.07,7.0815,413399.8574
2012-07-26 10:15:00,18.52,18.55,18.51,18.53,492040.8648134949,7.0815,7.093,7.0777,7.0853,492040.8648
2012-07-26 10:20:00,18.53,18.6,18.52,18.59,263245.42646709434,7.0853,7.1121,7.0815,7.1083,263245.4265
2012-07-26 10:25:00,18.6,18.63,18.59,18.61,405797.1014492754,7.1121,7.1236,7.1083,7.1159,405797.1014
2012-07-26 10:30:00,18.6,18.64,18.54,18.57,357804.7042052744,7.1121,7.1274,7.0892,7.1006,357804.7042
2012-07-26 10:35:00,18.56,18.57,18.51,18.52,265146.11546685675,7.0968,7.1006,7.0777,7.0815,265146.1155
2012-07-26 10:40:00,18.52,18.53,18.47,18.48,590163.9344262296,7.0815,7.0853,7.0624,7.0662,590163.9344
2012-07-26 10:45:00,18.48,18.48,18.44,18.46,157519.60085531004,7.0662,7.0662,7.0509,7.0586,157519.6009
2012-07-26 10:50:00,18.46,18.48,18.39,18.39,292468.51983844145,7.0586,7.0662,7.0318,7.0318,292468.5198
2012-07-26 10:55:00,18.39,18.46,18.38,18.46,138275.1247327156,7.0318,7.0586,7.028,7.0586,138275.1247
2012-07-26 11:00:00,18.46,18.47,18.43,18.44,374435.7329531955,7.0586,7.0624,7.0471,7.0509,374435.733
2012-07-26 11:05:00,18.43,18.43,18.32,18.33,317177.47683535283,7.0471,7.0471,7.005,7.0089,317177.4768
2012-07-26 11:10:00,18.33,18.4,18.32,18.39,402470.8956996912,7.0089,7.0356,7.005,7.0318,402470.8957
2012-07-26 11:15:00,18.39,18.42,18.37,18.42,136136.8496079829,7.0318,7.0433,7.0242,7.0433,136136.8496
2012-07-26 11:20:00,18.42,18.42,18.33,18.36,220479.92397244,7.0433,7.0433,7.0089,7.0203,220479.924
2012-07-26 11:25:00,18.36,18.36,18.3,18.33,248277.5005939653,7.0203,7.0203,6.9974,7.0089,248277.5006
2012-07-26 11:30:00,18.33,18.34,18.27,18.3,524352.5778094559,7.0089,7.0127,6.9859,6.9974,524352.5778
2012-07-26 11:35:00,18.3,18.3,18.25,18.28,290092.6585887384,6.9974,6.9974,6.9783,6.9897,290092.6586
2012-07-26 11:40:00,18.28,18.28,18.23,18.25,240199.57234497505,6.9897,6.9897,6.9706,6.9783,240199.5723
2012-07-26 11:45:00,18.25,18.28,18.23,18.24,464480.8743169399,6.9783,6.9897,6.9706,6.9745,464480.8743
2012-07-26 11:50:00,18.24,18.25,18.22,18.25,196246.13922546923,6.9745,6.9783,6.9668,6.9783,196246.1392
2012-07-26 11:55:00,18.25,18.3,18.25,18.29,211926.8234735092,6.9783,6.9974,6.9783,6.9936,211926.8235
2012-07-26 12:00:00,18.28,18.3,18.28,18.28,441910.1924447612,6.9897,6.9974,6.9897,6.9897,441910.1924
2012-07-26 12:05:00,18.28,18.3,18.26,18.3,546923.2596816346,6.9897,6.9974,6.9821,6.9974,546923.2597
2012-07-26 12:10:00,18.3,18.36,18.29,18.35,236398.19434545023,6.9974,7.0203,6.9936,7.0165,236398.1943
2012-07-26 12:15:00,18.35,18.37,18.33,18.33,197671.65597529104,7.0165,7.0242,7.0089,7.0089,197671.656
2012-07-26 12:20:00,18.33,18.34,18.31,18.33,144214.77785697317,7.0089,7.0127,7.0012,7.0089,144214.7779
2012-07-26 12:25:00,18.33,18.35,18.31,18.34,105725.82561178428,7.0089,7.0165,7.0012,7.0127,105725.8256
2012-07-26 12:30:00,18.34,18.36,18.33,18.36,95984.7944880019,7.0127,7.0203,7.0089,7.0203,95984.7945
2012-07-26 12:35:00,18.36,18.36,18.33,18.36,276075.07721549063,7.0203,7.0203,7.0089,7.0203,276075.0772
2012-07-26 12:40:00,18.36,18.38,18.35,18.35,56783.08386790212,7.0203,7.028,7.0165,7.0165,56783.0839
2012-07-26 12:45:00,18.35,18.37,18.34,18.37,57020.66999287242,7.0165,7.0242,7.0127,7.0242,57020.67
2012-07-26 12:50:00,18.37,18.37,18.33,18.34,213352.34022333092,7.0242,7.0242,7.0089,7.0127,213352.3402
2012-07-26 12:55:00,18.34,18.38,18.34,18.36,473984.319315752,7.0127,7.028,7.0127,7.0203,473984.3193
2012-07-26 13:00:00,18.36,18.38,18.34,18.37,253979.5675932525,7.0203,7.028,7.0127,7.0242,253979.5676
2012-07-26 13:05:00,18.37,18.38,18.37,18.37,146828.22523164647,7.0242,7.028,7.0242,7.0242,146828.2252
2012-07-26 13:10:00,18.36,18.38,18.36,18.38,100498.93086243764,7.0203,7.028,7.0203,7.028,100498.9309
2012-07-26 13:15:00,18.38,18.38,18.34,18.34,121168.92373485387,7.028,7.028,7.0127,7.0127,121168.9237
2012-07-26 13:20:00,18.34,18.37,18.34,18.37,108576.8591114279,7.0127,7.0242,7.0127,7.0242,108576.8591
2012-07-26 13:25:00,18.37,18.43,18.36,18.41,172487.52672843906,7.0242,7.0471,7.0203,7.0395,172487.5267
2012-07-26 13:30:00,18.41,18.44,18.39,18.41,247802.32834402472,7.0395,7.0509,7.0318,7.0395,247802.3283
2012-07-26 13:35:00,18.41,18.42,18.4,18.41,342836.7783321454,7.0395,7.0433,7.0356,7.0395,342836.7783
2012-07-26 13:40:00,18.41,18.42,18.38,18.39,108576.8591114279,7.0395,7.0433,7.028,7.0318,108576.8591
2012-07-26 13:45:00,18.39,18.41,18.39,18.39,121406.5098598242,7.0318,7.0395,7.0318,7.0318,121406.5099
2012-07-26 13:50:00,18.39,18.39,18.32,18.35,465668.8049417914,7.0318,7.0318,7.005,7.0165,465668.8049
2012-07-26 13:55:00,18.35,18.35,18.31,18.32,424566.4053219292,7.0165,7.0165,7.0012,7.005,424566.4053
2012-07-26 14:00:00,18.32,18.35,18.31,18.33,187930.62485150868,7.005,7.0165,7.0012,7.0089,187930.6249
2012-07-26 14:05:00,18.33,18.38,18.33,18.36,192444.7612259444,7.0089,7.028,7.0089,7.0203,192444.7612
2012-07-26 14:10:00,18.36,18.37,18.31,18.32,210501.30672368733,7.0203,7.0242,7.0012,7.005,210501.3067
2012-07-26 14:15:00,18.33,18.33,18.3,18.31,220955.0962223806,7.0089,7.0089,6.9974,7.0012,220955.0962
2012-07-26 14:20:00,18.31,18.33,18.3,18.33,122832.026609646,7.0012,7.0089,6.9974,7.0089,122832.0266
2012-07-26 14:25:00,18.33,18.33,18.3,18.33,260394.3929674507,7.0089,7.0089,6.9974,7.0089,260394.393
2012-07-26 14:30:00,18.33,18.34,18.32,18.34,463055.3575671181,7.0089,7.0127,7.005,7.0127,463055.3576
2012-07-26 14:35:00,18.34,18.36,18.33,18.35,277025.42171537183,7.0127,7.0203,7.0089,7.0165,277025.4217
2012-07-26 14:40:00,18.35,18.36,18.34,18.34,111903.06486101211,7.0165,7.0203,7.0127,7.0127,111903.0649
2012-07-26 14:45:00,18.34,18.39,18.33,18.38,164172.0123544785,7.0127,7.0318,7.0089,7.028,164172.0124
2012-07-26 14:50:00,18.39,18.44,18.38,18.44,301971.9648372535,7.0318,7.0509,7.028,7.0509,301971.9648
2012-07-26 14:55:00,18.44,18.46,18.44,18.45,332382.9888334521,7.0509,7.0586,7.0509,7.0547,332382.9888
2012-07-26 15:00:00,18.45,18.47,18.44,18.44,233784.7469707769,7.0547,7.0624,7.0509,7.0509,233784.747
2012-07-26 15:05:00,18.44,18.45,18.4,18.41,199097.17272511285,7.0509,7.0547,7.0356,7.0395,199097.1727
2012-07-26 15:10:00,18.41,18.43,18.4,18.41,108814.4452363982,7.0395,7.0471,7.0356,7.0395,108814.4452
2012-07-26 15:15:00,18.41,18.41,18.38,18.39,190306.4861012117,7.0395,7.0395,7.028,7.0318,190306.4861
2012-07-26 15:20:00,18.39,18.4,18.38,18.4,227369.9215965788,7.0318,7.0356,7.028,7.0356,227369.9216
2012-07-26 15:25:00,18.4,18.45,18.4,18.44,169874.07935376573,7.0356,7.0547,7.0356,7.0509,169874.0794
2012-07-26 15:30:00,18.44,18.48,18.44,18.46,275362.3188405797,7.0509,7.0662,7.0509,7.0586,275362.3188
2012-07-26 15:35:00,18.46,18.49,18.45,18.47,320028.51033499645,7.0586,7.07,7.0547,7.0624,320028.5103
2012-07-26 15:40:00,18.47,18.51,18.46,18.49,449275.3623188406,7.0624,7.0777,7.0586,7.07,449275.3623
2012-07-26 15:45:00,18.49,18.52,18.47,18.48,367070.56307911617,7.07,7.0815,7.0624,7.0662,367070.5631
2012-07-26 15:50:00,18.49,18.49,18.45,18.45,314801.6155856498,7.07,7.07,7.0547,7.0547,314801.6156
2012-07-26 15:55:00,18.46,18.48,18.42,18.43,873841.7676407698,7.0586,7.0662,7.0433,7.0471,873841.7676
2012-07-27 09:30:00,18.54,18.67,18.48,18.59,822285.5785222143,7.0892,7.1389,7.0662,7.1083,822285.5785
2012-07-27 09:35:00,18.57,18.67,18.57,18.65,379425.0415775719,7.1006,7.1389,7.1006,7.1312,379425.0416
2012-07-27 09:40:00,18.65,18.66,18.6,18.64,571869.8028035163,7.1312,7.135,7.1121,7.1274,571869.8028
2012-07-27 09:45:00,18.64,18.72,18.63,18.71,531480.161558565,7.1274,7.158,7.1236,7.1542,531480.1616
2012-07-27 09:50:00,18.71,18.73,18.68,18.71,403421.2401995724,7.1542,7.1618,7.1427,7.1542,403421.2402
2012-07-27 09:55:00,18.7,18.76,18.7,18.76,318602.9935851746,7.1503,7.1733,7.1503,7.1733,318602.9936
2012-07-27 10:00:00,18.76,18.77,18.71,18.72,271085.76859111426,7.1733,7.1771,7.1542,7.158,271085.7686
2012-07-27 10:05:00,18.73,18.81,18.73,18.79,468282.2523164647,7.1618,7.1924,7.1618,7.1848,468282.2523
2012-07-27 10:10:00,18.79,18.82,18.77,18.78,874316.9398907104,7.1848,7.1962,7.1771,7.1809,874316.9399
2012-07-27 10:15:00,18.78,18.81,18.78,18.79,229983.3689712521,7.1809,7.1924,7.1809,7.1848,229983.369
2012-07-27 10:20:00,18.79,18.83,18.79,18.8,544547.3984319316,7.1848,7.2001,7.1848,7.1886,544547.3984
2012-07-27 10:25:00,18.79,18.84,18.79,18.82,373010.21620337374,7.1848,7.2039,7.1848,7.1962,373010.2162
2012-07-27 10:30:00,18.82,18.84,18.81,18.83,356854.3597053932,7.1962,7.2039,7.1924,7.2001,356854.3597
2012-07-27 10:35:00,18.83,18.84,18.78,18.81,709432.169161321,7.2001,7.2039,7.1809,7.1924,709432.1692
2012-07-27 10:40:00,18.81,18.83,18.81,18.83,218341.64884770729,7.1924,7.2001,7.1924,7.2001,218341.6488
2012-07-27 10:45:00,18.83,18.86,18.81,18.83,951532.4305060584,7.2001,7.2115,7.1924,7.2001,951532.4305
2012-07-27 10:50:00,18.83,18.86,18.81,18.84,514136.37443573296,7.2001,7.2115,7.1924,7.2039,514136.3744
2012-07-27 10:55:00,18.84,18.91,18.84,18.89,372772.63007840345,7.2039,7.2306,7.2039,7.223,372772.6301
2012-07-27 11:00:00,18.89,18.92,18.89,18.92,448087.4316939891,7.223,7.2345,7.223,7.2345,448087.4317
2012-07-27 11:05:00,18.92,18.93,18.91,18.92,324067.47445949155,7.2345,7.2383,7.2306,7.2345,324067.4745
2012-07-27 11:10:00,18.92,18.93,18.91,18.92,155618.91185554763,7.2345,7.2383,7.2306,7.2345,155618.9119
2012-07-27 11:15:00,18.92,18.93,18.91,18.93,248277.5005939653,7.2345,7.2383,7.2306,7.2383,248277.5006
2012-07-27 11:20:00,18.93,18.94,18.92,18.93,435257.7809455928,7.2383,7.2421,7.2345,7.2383,435257.7809
2012-07-27 11:25:00,18.93,18.94,18.9,18.9,152530.29223093373,7.2383,7.2421,7.2268,7.2268,152530.2922
2012-07-27 11:30:00,18.9,18.92,18.9,18.9,163221.6678545973,7.2268,7.2345,7.2268,7.2268,163221.6679
2012-07-27 11:35:00,18.9,18.92,18.89,18.9,339985.7448325018,7.2268,7.2345,7.223,7.2268,339985.7448
2012-07-27 11:40:00,18.9,18.92,18.89,18.9,234259.9192207175,7.2268,7.2345,7.223,7.2268,234259.9192
2012-07-27 11:45:00,18.9,18.92,18.89,18.9,181278.21335234024,7.2268,7.2345,7.223,7.2268,181278.2134
2012-07-27 11:50:00,18.9,18.93,18.9,18.93,147540.9836065574,7.2268,7.2383,7.2268,7.2383,147540.9836
2012-07-27 11:55:00,18.93,18.93,18.92,18.93,205036.8258493704,7.2383,7.2383,7.2345,7.2383,205036.8258
2012-07-27 12:00:00,18.93,18.94,18.92,18.94,227369.9215965788,7.2383,7.2421,7.2345,7.2421,227369.9216
2012-07-27 12:05:00,18.94,18.94,18.93,18.94,427655.0249465432,7.2421,7.2421,7.2383,7.2421,427655.0249
2012-07-27 12:10:00,18.94,18.94,18.93,18.94,234497.50534568785,7.2421,7.2421,7.2383,7.2421,234497.5053
2012-07-27 12:15:00,18.93,18.94,18.92,18.93,86956.52173913043,7.2383,7.2421,7.2345,7.2383,86956.5217
2012-07-27 12:20:00,18.92,18.93,18.92,18.92,277500.5939653124,7.2345,7.2383,7.2345,7.2345,277500.594
2012-07-27 12:25:00,18.92,18.94,18.92,18.92,241625.0890947969,7.2345,7.2421,7.2345,7.2345,241625.0891
2012-07-27 12:30:00,18.92,18.94,18.92,18.93,305773.3428367783,7.2345,7.2421,7.2345,7.2383,305773.3428
2012-07-27 12:35:00,18.93,18.94,18.91,18.91,132573.05773342837,7.2383,7.2421,7.2306,7.2306,132573.0577
2012-07-27 12:40:00,18.91,18.92,18.91,18.91,241862.6752197672,7.2306,7.2345,7.2306,7.2306,241862.6752
2012-07-27 12:45:00,18.91,18.92,18.91,18.92,127821.33523402234,7.2306,7.2345,7.2306,7.2345,127821.3352
2012-07-27 12:50:00,18.92,18.93,18.92,18.93,149679.2587312901,7.2345,7.2383,7.2345,7.2383,149679.2587
2012-07-27 12:55:00,18.93,18.94,18.92,18.93,129959.61035875505,7.2383,7.2421,7.2345,7.2383,129959.6104
2012-07-27 13:00:00,18.93,18.93,18.92,18.93,153005.46448087433,7.2383,7.2383,7.2345,7.2383,153005.4645
2012-07-27 13:05:00,18.93,18.94,18.92,18.93,697077.6906628653,7.2383,7.2421,7.2345,7.2383,697077.6907
2012-07-27 13:10:00,18.93,18.93,18.92,18.92,128058.92135899264,7.2383,7.2383,7.2345,7.2345,128058.9214
2012-07-27 13:15:00,18.92,18.93,18.91,18.92,229033.02447137088,7.2345,7.2383,7.2306,7.2345,229033.0245
2012-07-27 13:20:00,18.92,18.92,18.88,18.89,540983.606557377,7.2345,7.2345,7.2192,7.223,540983.6066
2012-07-27 13:25:00,18.89,18.94,18.88,18.93,1843668.3297695413,7.223,7.2421,7.2192,7.2383,1843668.3298
2012-07-27 13:30:00,18.94,19.0,18.91,18.97,1547160.845806605,7.2421,7.2651,7.2306,7.2536,1547160.8458
2012-07-27 13:35:00,18.98,19.09,18.98,19.06,713471.1332858162,7.2574,7.2995,7.2574,7.288,713471.1333
2012-07-27 13:40:00,19.07,19.08,19.01,19.03,446424.32881919696,7.2918,7.2956,7.2689,7.2765,446424.3288
2012-07-27 13:45:00,19.03,19.04,19.0,19.01,510810.1686861488,7.2765,7.2803,7.2651,7.2689,510810.1687
2012-07-27 13:50:00,19.01,19.02,19.0,19.01,205274.4119743407,7.2689,7.2727,7.2651,7.2689,205274.412
2012-07-27 13:55:00,19.01,19.04,19.0,19.01,411261.58232359233,7.2689,7.2803,7.2651,7.2689,411261.5823
2012-07-27 14:00:00,19.01,19.04,19.0,19.03,600380.1377999525,7.2689,7.2803,7.2651,7.2765,600380.1378
2012-07-27 14:05:00,19.03,19.05,19.02,19.03,340223.3309574721,7.2765,7.2842,7.2727,7.2765,340223.331
2012-07-27 14:10:00,19.02,19.03,19.01,19.01,236635.7804704205,7.2727,7.2765,7.2689,7.2689,236635.7805
2012-07-27 14:15:00,19.01,19.04,19.01,19.02,371109.5272036113,7.2689,7.2803,7.2689,7.2727,371109.5272
2012-07-27 14:20:00,19.02,19.05,19.01,19.03,244476.1225944405,7.2727,7.2842,7.2689,7.2765,244476.1226
2012-07-27 14:25:00,19.03,19.04,19.01,19.01,172012.35447849846,7.2765,7.2803,7.2689,7.2689,172012.3545
2012-07-27 14:30:00,19.02,19.03,19.0,19.02,172487.52672843906,7.2727,7.2765,7.2651,7.2727,172487.5267
2012-07-27 14:35:00,19.02,19.02,19.0,19.01,239961.9862200048,7.2727,7.2727,7.2651,7.2689,239961.9862
2012-07-27 14:40:00,19.01,19.03,19.01,19.02,497267.7595628416,7.2689,7.2765,7.2689,7.2727,497267.7596
2012-07-27 14:45:00,19.02,19.03,19.01,19.02,97410.31123782371,7.2727,7.2765,7.2689,7.2727,97410.3112
2012-07-27 14:50:00,19.02,19.08,19.02,19.07,394155.3813257306,7.2727,7.2956,7.2727,7.2918,394155.3813
2012-07-27 14:55:00,19.07,19.1,19.05,19.08,598479.4488001901,7.2918,7.3033,7.2842,7.2956,598479.4488
2012-07-27 15:00:00,19.08,19.08,19.02,19.02,484200.5226894749,7.2956,7.2956,7.2727,7.2727,484200.5227
2012-07-27 15:05:00,19.02,19.07,19.02,19.06,371584.6994535519,7.2727,7.2918,7.2727,7.288,371584.6995
2012-07-27 15:10:00,19.07,19.07,19.03,19.05,229270.6105963412,7.2918,7.2918,7.2765,7.2842,229270.6106
2012-07-27 15:15:00,19.06,19.08,19.06,19.08,208600.6177239249,7.288,7.2956,7.288,7.2956,208600.6177
2012-07-27 15:20:00,19.08,19.08,19.05,19.05,215490.61534806367,7.2956,7.2956,7.2842,7.2842,215490.6153
2012-07-27 15:25:00,19.05,19.1,19.05,19.1,301021.6203373723,7.2842,7.3033,7.2842,7.3033,301021.6203
2012-07-27 15:30:00,19.1,19.12,19.08,19.11,384889.5224518888,7.3033,7.3109,7.2956,7.3071,384889.5225
2012-07-27 15:35:00,19.12,19.14,19.08,19.08,462580.1853171775,7.3109,7.3186,7.2956,7.2956,462580.1853
2012-07-27 15:40:00,19.08,19.09,19.05,19.07,600380.1377999525,7.2956,7.2995,7.2842,7.2918,600380.1378
2012-07-27 15:45:00,19.07,19.08,19.05,19.06,825136.612021858,7.2918,7.2956,7.2842,7.288,825136.612
2012-07-27 15:50:00,19.06,19.07,19.0,19.0,866714.1838916608,7.288,7.2918,7.2651,7.2651,866714.1839
2012-07-27 15:55:00,19.0,19.06,19.0,19.06,1297695.414587788,7.2651,7.288,7.2651,7.288,1297695.4146
2012-07-30 09:30:00,18.98,19.19,18.98,19.17,909954.8586362556,7.2574,7.3377,7.2574,7.3301,909954.8586
2012-07-30 09:35:00,19.17,19.25,19.17,19.23,932525.5405084344,7.3301,7.3606,7.3301,7.353,932525.5405
2012-07-30 09:40:00,19.23,19.23,19.2,19.21,623425.9919220718,7.353,7.353,7.3415,7.3454,623425.9919
2012-07-30 09:45:00,19.22,19.24,19.21,19.24,662152.530292231,7.3492,7.3568,7.3454,7.3568,662152.5303
2012-07-30 09:50:00,19.24,19.26,19.22,19.24,913043.4782608696,7.3568,7.3645,7.3492,7.3568,913043.4783
2012-07-30 09:55:00,19.24,19.31,19.23,19.31,699453.5519125683,7.3568,7.3836,7.353,7.3836,699453.5519
2012-07-30 10:00:00,19.31,19.33,19.28,19.3,604894.2741743883,7.3836,7.3912,7.3721,7.3798,604894.2742
2012-07-30 10:05:00,19.3,19.32,19.28,19.3,625089.0947968639,7.3798,7.3874,7.3721,7.3798,625089.0948
2012-07-30 10:10:00,19.3,19.32,19.26,19.28,615823.2359230221,7.3798,7.3874,7.3645,7.3721,615823.2359
2012-07-30 10:15:00,19.28,19.29,19.24,19.24,749821.8104062723,7.3721,7.3759,7.3568,7.3568,749821.8104
2012-07-30 10:20:00,19.24,19.4,19.24,19.37,997386.5526253268,7.3568,7.418,7.3568,7.4065,997386.5526
2012-07-30 10:25:00,19.37,19.42,19.35,19.42,869565.2173913043,7.4065,7.4256,7.3989,7.4256,869565.2174
2012-07-30 10:30:00,19.42,19.42,19.31,19.33,450938.4651936327,7.4256,7.4256,7.3836,7.3912,450938.4652
2012-07-30 10:35:00,19.33,19.36,19.3,19.31,462342.5991922072,7.3912,7.4027,7.3798,7.3836,462342.5992
2012-07-30 10:40:00,19.31,19.32,19.26,19.29,260631.979092421,7.3836,7.3874,7.3645,7.3759,260631.9791
2012-07-30 10:45:00,19.28,19.29,19.24,19.26,502257.06818721787,7.3721,7.3759,7.3568,7.3645,502257.0682
2012-07-30 10:50:00,19.26,19.26,19.23,19.25,586362.5564267047,7.3645,7.3645,7.353,7.3606,586362.5564
2012-07-30 10:55:00,19.25,19.25,19.21,19.21,435495.3670705631,7.3606,7.3606,7.3454,7.3454,435495.3671
2012-07-30 11:00:00,19.21,19.28,19.21,19.27,447612.25944404845,7.3454,7.3721,7.3454,7.3683,447612.2594
2012-07-30 11:05:00,19.27,19.29,19.26,19.28,191494.4167260632,7.3683,7.3759,7.3645,7.3721,191494.4167
2012-07-30 11:10:00,19.28,19.35,19.26,19.34,333095.747208363,7.3721,7.3989,7.3645,7.3951,333095.7472
2012-07-30 11:15:00,19.34,19.34,19.23,19.24,348538.84533143265,7.3951,7.3951,7.353,7.3568,348538.8453
2012-07-30 11:20:00,19.24,19.24,19.18,19.21,283202.6609645997,7.3568,7.3568,7.3339,7.3454,283202.661
2012-07-30 11:25:00,19.21,19.26,19.2,19.24,507483.9629365645,7.3454,7.3645,7.3415,7.3568,507483.9629
2012-07-30 11:30:00,19.24,19.29,19.23,19.23,306010.92896174866,7.3568,7.3759,7.353,7.353,306010.929
2012-07-30 11:35:00,19.24,19.26,19.23,19.24,303159.895462105,7.3568,7.3645,7.353,7.3568,303159.8955
2012-07-30 11:40:00,19.24,19.24,19.16,19.17,477785.6973152768,7.3568,7.3568,7.3262,7.3301,477785.6973
2012-07-30 11:45:00,19.17,19.17,19.16,19.16,218341.64884770729,7.3301,7.3301,7.3262,7.3262,218341.6488
2012-07-30 11:50:00,19.16,19.16,19.12,19.15,287716.79733903543,7.3262,7.3262,7.3109,7.3224,287716.7973
2012-07-30 11:55:00,19.15,19.18,19.14,19.17,185792.34972677595,7.3224,7.3339,7.3186,7.3301,185792.3497
2012-07-30 12:00:00,19.17,19.17,19.13,19.13,155618.91185554763,7.3301,7.3301,7.3148,7.3148,155618.9119
2012-07-30 12:05:00,19.13,19.13,19.05,19.09,430506.0584461868,7.3148,7.3148,7.2842,7.2995,430506.0584
2012-07-30 12:10:00,19.08,19.09,19.03,19.03,312188.16821097647,7.2956,7.2995,7.2765,7.2765,312188.1682
2012-07-30 12:15:00,19.04,19.06,18.99,19.03,289855.0724637681,7.2803,7.288,7.2612,7.2765,289855.0725
2012-07-30 12:20:00,19.03,19.05,18.98,18.99,244713.7087194108,7.2765,7.2842,7.2574,7.2612,244713.7087
2012-07-30 12:25:00,18.98,19.04,18.97,19.01,202185.7923497268,7.2574,7.2803,7.2536,7.2689,202185.7923
2012-07-30 12:30:00,19.01,19.02,18.97,18.99,196246.13922546923,7.2689,7.2727,7.2536,7.2612,196246.1392
2012-07-30 12:35:00,18.99,18.99,18.95,18.96,343549.53670705634,7.2612,7.2612,7.2459,7.2498,343549.5367
2012-07-30 12:40:00,18.97,19.03,18.95,19.02,305773.3428367783,7.2536,7.2765,7.2459,7.2727,305773.3428
2012-07-30 12:45:00,19.02,19.02,18.99,19.0,93846.51936326918,7.2727,7.2727,7.2612,7.2651,93846.5194
2012-07-30 12:50:00,19.0,19.03,19.0,19.01,210501.30672368733,7.2651,7.2765,7.2651,7.2689,210501.3067
2012-07-30 12:55:00,19.01,19.01,18.94,18.97,253029.2230933713,7.2689,7.2689,7.2421,7.2536,253029.2231
2012-07-30 13:00:00,18.98,19.01,18.97,19.01,204561.6535994298,7.2574,7.2689,7.2536,7.2689,204561.6536
2012-07-30 13:05:00,19.02,19.08,19.01,19.08,370396.7688287004,7.2727,7.2956,7.2689,7.2956,370396.7688
2012-07-30 13:10:00,19.08,19.09,19.08,19.09,149679.2587312901,7.2956,7.2995,7.2956,7.2995,149679.2587
2012-07-30 13:15:00,19.09,19.1,19.07,19.09,175100.97410311238,7.2995,7.3033,7.2918,7.2995,175100.9741
2012-07-30 13:20:00,19.08,19.12,19.07,19.1,176764.0769779045,7.2956,7.3109,7.2918,7.3033,176764.077
2012-07-30 13:25:00,19.1,19.1,19.06,19.08,255880.256593015,7.3033,7.3033,7.288,7.2956,255880.2566
2012-07-30 13:30:00,19.08,19.14,19.08,19.13,257068.18721786648,7.2956,7.3186,7.2956,7.3148,257068.1872
2012-07-30 13:35:00,19.13,19.15,19.12,19.12,175813.73247802327,7.3148,7.3224,7.3109,7.3109,175813.7325
2012-07-30 13:40:00,19.12,19.13,19.08,19.08,139225.4692325968,7.3109,7.3148,7.2956,7.2956,139225.4692
2012-07-30 13:45:00,19.09,19.1,19.07,19.09,67474.45949156569,7.2995,7.3033,7.2918,7.2995,67474.4595
2012-07-30 13:50:00,19.08,19.08,19.05,19.08,169636.49322879544,7.2956,7.2956,7.2842,7.2956,169636.4932
2012-07-30 13:55:00,19.08,19.1,19.08,19.08,195533.3808505584,7.2956,7.3033,7.2956,7.2956,195533.3809
2012-07-30 14:00:00,19.08,19.1,19.06,19.1,199334.7588500832,7.2956,7.3033,7.288,7.3033,199334.7589
2012-07-30 14:05:00,19.1,19.13,19.1,19.13,300308.8619624614,7.3033,7.3148,7.3033,7.3148,300308.862
2012-07-30 14:10:00,19.13,19.18,19.12,19.16,216678.5459729152,7.3148,7.3339,7.3109,7.3262,216678.546
2012-07-30 14:15:00,19.17,19.18,19.16,19.18,277738.18009028275,7.3301,7.3339,7.3262,7.3339,277738.1801
2012-07-30 14:20:00,19.18,19.21,19.17,19.19,291993.3475885008,7.3339,7.3454,7.3301,7.3377,291993.3476
2012-07-30 14:25:00,19.18,19.2,19.17,19.19,238298.88334521264,7.3339,7.3415,7.3301,7.3377,238298.8833
2012-07-30 14:30:00,19.19,19.23,19.18,19.22,375148.4913281064,7.3377,7.353,7.3339,7.3492,375148.4913
2012-07-30 14:35:00,19.22,19.25,19.22,19.24,210026.1344737468,7.3492,7.3606,7.3492,7.3568,210026.1345
2012-07-30 14:40:00,19.25,19.28,19.24,19.24,311000.237586125,7.3606,7.3721,7.3568,7.3568,311000.2376
2012-07-30 14:45:00,19.24,19.27,19.24,19.26,184129.24685198383,7.3568,7.3683,7.3568,7.3645,184129.2469
2012-07-30 14:50:00,19.26,19.28,19.24,19.27,229508.19672131148,7.3645,7.3721,7.3568,7.3683,229508.1967
2012-07-30 14:55:00,19.27,19.29,19.26,19.26,294844.38108814444,7.3683,7.3759,7.3645,7.3645,294844.3811
2012-07-30 15:00:00,19.27,19.28,19.26,19.26,357567.1180803041,7.3683,7.3721,7.3645,7.3645,357567.1181
2012-07-30 15:05:00,19.27,19.28,19.19,19.19,334283.6778332146,7.3683,7.3721,7.3377,7.3377,334283.6778
2012-07-30 15:10:00,19.19,19.21,19.18,19.18,575908.7669280114,7.3377,7.3454,7.3339,7.3339,575908.7669
2012-07-30 15:15:00,19.18,19.23,19.18,19.23,397719.1732002851,7.3339,7.353,7.3339,7.353,397719.1732
2012-07-30 15:20:00,19.22,19.27,19.21,19.26,344737.4673319078,7.3492,7.3683,7.3454,7.3645,344737.4673
2012-07-30 15:25:00,19.26,19.26,19.22,19.24,282489.9025896888,7.3645,7.3645,7.3492,7.3568,282489.9026
2012-07-30 15:30:00,19.25,19.28,19.2,19.2,372772.63007840345,7.3606,7.3721,7.3415,7.3415,372772.6301
2012-07-30 15:35:00,19.2,19.21,19.16,19.16,366120.21857923496,7.3415,7.3454,7.3262,7.3262,366120.2186
2012-07-30 15:40:00,19.16,19.21,19.16,19.21,436920.8838203849,7.3262,7.3454,7.3262,7.3454,436920.8838
2012-07-30 15:45:00,19.2,19.21,19.17,19.19,428367.783321454,7.3415,7.3454,7.3301,7.3377,428367.7833
2012-07-30 15:50:00,19.19,19.2,19.16,19.19,762889.0472796389,7.3377,7.3415,7.3262,7.3377,762889.0473
2012-07-30 15:55:00,19.19,19.2,19.17,19.19,834402.4708956997,7.3377,7.3415,7.3301,7.3377,834402.4709
2012-07-31 09:30:00,19.12,19.13,18.94,19.07,519600.8553100499,7.3109,7.3148,7.2421,7.2918,519600.8553
2012-07-31 09:35:00,19.07,19.12,18.99,19.0,397244.0009503445,7.2918,7.3109,7.2612,7.2651,397244.001
2012-07-31 09:40:00,19.0,19.05,18.96,18.96,519125.6830601093,7.2651,7.2842,7.2498,7.2498,519125.6831
2012-07-31 09:45:00,18.96,18.96,18.89,18.91,322879.54383464006,7.2498,7.2498,7.223,7.2306,322879.5438
2012-07-31 09:50:00,18.91,18.92,18.84,18.86,464480.8743169399,7.2306,7.2345,7.2039,7.2115,464480.8743
2012-07-31 09:55:00,18.86,18.94,18.86,18.9,372772.63007840345,7.2115,7.2421,7.2115,7.2268,372772.6301
2012-07-31 10:00:00,18.91,18.96,18.86,18.91,503682.5849370397,7.2306,7.2498,7.2115,7.2306,503682.5849
2012-07-31 10:05:00,18.92,18.92,18.85,18.85,405084.3430743645,7.2345,7.2345,7.2077,7.2077,405084.3431
2012-07-31 10:10:00,18.85,18.92,18.83,18.88,436920.8838203849,7.2077,7.2345,7.2001,7.2192,436920.8838
2012-07-31 10:15:00,18.88,18.89,18.85,18.86,473509.1470658114,7.2192,7.223,7.2077,7.2115,473509.1471
2012-07-31 10:20:00,18.86,18.91,18.85,18.9,557377.0491803279,7.2115,7.2306,7.2077,7.2268,557377.0492
2012-07-31 10:25:00,18.92,18.92,18.82,18.83,440484.67569493945,7.2345,7.2345,7.1962,7.2001,440484.6757
2012-07-31 10:30:00,18.83,18.86,18.78,18.78,354953.6707056308,7.2001,7.2115,7.1809,7.1809,354953.6707
2012-07-31 10:35:00,18.78,18.78,18.75,18.78,285816.108339273,7.1809,7.1809,7.1695,7.1809,285816.1083
2012-07-31 10:40:00,18.78,18.81,18.76,18.81,291280.5892135899,7.1809,7.1924,7.1733,7.1924,291280.5892
2012-07-31 10:45:00,18.81,18.84,18.8,18.82,277975.76621525304,7.1924,7.2039,7.1886,7.1962,277975.7662
2012-07-31 10:50:00,18.81,18.82,18.78,18.8,321691.6132097886,7.1924,7.1962,7.1809,7.1886,321691.6132
2012-07-31 10:55:00,18.8,18.81,18.75,18.75,315989.54621050134,7.1886,7.1924,7.1695,7.1695,315989.5462
2012-07-31 11:00:00,18.76,18.77,18.73,18.75,341648.8477072939,7.1733,7.1771,7.1618,7.1695,341648.8477
2012-07-31 11:05:00,18.75,18.75,18.71,18.73,243050.6058446187,7.1695,7.1695,7.1542,7.1618,243050.6058
2012-07-31 11:10:00,18.73,18.8,18.73,18.78,462580.1853171775,7.1618,7.1886,7.1618,7.1809,462580.1853
2012-07-31 11:15:00,18.78,18.81,18.77,18.8,438346.4005702067,7.1809,7.1924,7.1771,7.1886,438346.4006
2012-07-31 11:20:00,18.8,18.84,18.8,18.82,373722.9745782847,7.1886,7.2039,7.1886,7.1962,373722.9746
2012-07-31 11:25:00,18.82,18.84,18.8,18.83,383701.5918270373,7.1962,7.2039,7.1886,7.2001,383701.5918
2012-07-31 11:30:00,18.83,18.83,18.81,18.83,453789.4986932763,7.2001,7.2001,7.1924,7.2001,453789.4987
2012-07-31 11:35:00,18.83,18.85,18.82,18.82,292468.51983844145,7.2001,7.2077,7.1962,7.1962,292468.5198
2012-07-31 11:40:00,18.82,18.82,18.8,18.81,315276.7878355904,7.1962,7.1962,7.1886,7.1924,315276.7878
2012-07-31 11:45:00,18.82,18.82,18.78,18.81,226181.99097172727,7.1962,7.1962,7.1809,7.1924,226181.991
2012-07-31 11:50:00,18.81,18.82,18.79,18.79,158232.35923022096,7.1924,7.1962,7.1848,7.1848,158232.3592
2012-07-31 11:55:00,18.79,18.82,18.78,18.8,145640.29460679495,7.1848,7.1962,7.1809,7.1886,145640.2946
2012-07-31 12:00:00,18.79,18.8,18.71,18.73,390116.4172012355,7.1848,7.1886,7.1542,7.1618,390116.4172
2012-07-31 12:05:00,18.73,18.74,18.72,18.73,285103.3499643621,7.1618,7.1656,7.158,7.1618,285103.35
2012-07-31 12:10:00,18.73,18.73,18.65,18.7,483012.5920646234,7.1618,7.1618,7.1312,7.1503,483012.5921
2012-07-31 12:15:00,18.7,18.7,18.68,18.7,179852.6966025184,7.1503,7.1503,7.1427,7.1503,179852.6966
2012-07-31 12:20:00,18.7,18.73,18.66,18.73,217628.8904727964,7.1503,7.1618,7.135,7.1618,217628.8905
2012-07-31 12:25:00,18.73,18.73,18.7,18.73,102162.03373722977,7.1618,7.1618,7.1503,7.1618,102162.0337
2012-07-31 12:30:00,18.73,18.73,18.7,18.73,92421.00261344736,7.1618,7.1618,7.1503,7.1618,92421.0026
2012-07-31 12:35:00,18.72,18.78,18.72,18.78,258018.53171774768,7.158,7.1809,7.158,7.1809,258018.5317
2012-07-31 12:40:00,18.77,18.78,18.74,18.75,223330.9574720836,7.1771,7.1809,7.1656,7.1695,223330.9575
2012-07-31 12:45:00,18.74,18.75,18.72,18.73,167973.39035400332,7.1656,7.1695,7.158,7.1618,167973.3904
2012-07-31 12:50:00,18.73,18.75,18.71,18.74,311712.9959610359,7.1618,7.1695,7.1542,7.1656,311712.996
2012-07-31 12:55:00,18.74,18.74,18.7,18.7,262532.6680921834,7.1656,7.1656,7.1503,7.1503,262532.6681
2012-07-31 13:00:00,18.71,18.73,18.68,18.73,122356.8543597054,7.1542,7.1618,7.1427,7.1618,122356.8544
2012-07-31 13:05:00,18.73,18.75,18.72,18.75,229270.6105963412,7.1618,7.1695,7.158,7.1695,229270.6106
2012-07-31 13:10:00,18.75,18.77,18.73,18.75,143264.43335709194,7.1695,7.1771,7.1618,7.1695,143264.4334
2012-07-31 13:15:00,18.76,18.77,18.75,18.75,111903.06486101211,7.1733,7.1771,7.1695,7.1695,111903.0649
2012-07-31 13:20:00,18.75,18.76,18.74,18.76,132810.64385839866,7.1695,7.1733,7.1656,7.1733,132810.6439
2012-07-31 13:25:00,18.76,18.79,18.76,18.79,283915.4193395105,7.1733,7.1848,7.1733,7.1848,283915.4193
2012-07-31 13:30:00,18.79,18.8,18.76,18.76,162746.4956046567,7.1848,7.1886,7.1733,7.1733,162746.4956
2012-07-31 13:35:00,18.76,18.79,18.75,18.78,141126.15823235924,7.1733,7.1848,7.1695,7.1809,141126.1582
2012-07-31 13:40:00,18.78,18.78,18.74,18.74,91233.07198859588,7.1809,7.1809,7.1656,7.1656,91233.072
2012-07-31 13:45:00,18.74,18.75,18.72,18.72,184604.4191019245,7.1656,7.1695,7.158,7.158,184604.4191
2012-07-31 13:50:00,18.73,18.77,18.73,18.76,189118.5554763602,7.1618,7.1771,7.1618,7.1733,189118.5555
2012-07-31 13:55:00,18.76,18.78,18.73,18.73,167735.80422903303,7.1733,7.1809,7.1618,7.1618,167735.8042
2012-07-31 14:00:00,18.73,18.75,18.73,18.74,133523.40223330958,7.1618,7.1695,7.1618,7.1656,133523.4022
2012-07-31 14:05:00,18.74,18.75,18.72,18.73,167498.21810406272,7.1656,7.1695,7.158,7.1618,167498.2181
2012-07-31 14:10:00,18.73,18.74,18.72,18.73,225944.4048467569,7.1618,7.1656,7.158,7.1618,225944.4048
2012-07-31 14:15:00,18.73,18.73,18.7,18.72,119505.82086006178,7.1618,7.1618,7.1503,7.158,119505.8209
2012-07-31 14:20:00,18.72,18.76,18.7,18.75,301259.2064623426,7.158,7.1733,7.1503,7.1695,301259.2065
2012-07-31 14:25:00,18.75,18.77,18.73,18.76,406272.273699216,7.1695,7.1771,7.1618,7.1733,406272.2737
2012-07-31 14:30:00,18.76,18.76,18.74,18.75,303159.895462105,7.1733,7.1733,7.1656,7.1695,303159.8955
2012-07-31 14:35:00,18.76,18.76,18.73,18.73,202185.7923497268,7.1733,7.1733,7.1618,7.1618,202185.7923
2012-07-31 14:40:00,18.73,18.75,18.72,18.74,170111.66547873605,7.1618,7.1695,7.158,7.1656,170111.6655
2012-07-31 14:45:00,18.74,18.76,18.73,18.76,414587.7880731765,7.1656,7.1733,7.1618,7.1733,414587.7881
2012-07-31 14:50:00,18.75,18.76,18.71,18.71,222143.02684723213,7.1695,7.1733,7.1542,7.1542,222143.0268
2012-07-31 14:55:00,18.71,18.74,18.7,18.7,310049.89308624377,7.1542,7.1656,7.1503,7.1503,310049.8931
2012-07-31 15:00:00,18.7,18.73,18.7,18.7,299833.6897125208,7.1503,7.1618,7.1503,7.1503,299833.6897
2012-07-31 15:05:00,18.7,18.73,18.69,18.72,221667.8545972916,7.1503,7.1618,7.1465,7.158,221667.8546
2012-07-31 15:10:00,18.72,18.73,18.71,18.72,183416.4884770729,7.158,7.1618,7.1542,7.158,183416.4885
2012-07-31 15:15:00,18.72,18.73,18.71,18.72,243525.7780945593,7.158,7.1618,7.1542,7.158,243525.7781
2012-07-31 15:20:00,18.72,18.73,18.69,18.72,239249.22784509385,7.158,7.1618,7.1465,7.158,239249.2278
2012-07-31 15:25:00,18.71,18.73,18.7,18.71,244951.2948443811,7.1542,7.1618,7.1503,7.1542,244951.2948
2012-07-31 15:30:00,18.71,18.72,18.69,18.71,167023.04585412212,7.1542,7.158,7.1465,7.1542,167023.0459
2012-07-31 15:35:00,18.7,18.71,18.68,18.7,354478.4984556902,7.1503,7.1542,7.1427,7.1503,354478.4985
2012-07-31 15:40:00,18.69,18.7,18.65,18.69,472083.6303159896,7.1465,7.1503,7.1312,7.1465,472083.6303
2012-07-31 15:45:00,18.69,18.69,18.63,18.64,483250.1781895937,7.1465,7.1465,7.1236,7.1274,483250.1782
2012-07-31 15:50:00,18.64,18.68,18.64,18.66,871228.3202660965,7.1274,7.1427,7.1274,7.135,871228.3203
2012-07-31 15:55:00,18.67,18.67,18.63,18.64,1724637.6811594204,7.1389,7.1389,7.1236,7.1274,1724637.6812
2012-08-01 09:30:00,18.81,18.88,18.73,18.73,464718.4604419102,7.1924,7.2192,7.1618,7.1618,464718.4604
2012-08-01 09:35:00,18.73,18.81,18.71,18.8,210738.89284865765,7.1618,7.1924,7.1542,7.1886,210738.8928
2012-08-01 09:40:00,18.8,18.8,18.7,18.7,183416.4884770729,7.1886,7.1886,7.1503,7.1503,183416.4885
2012-08-01 09:45:00,18.7,18.74,18.67,18.71,128534.09360893324,7.1503,7.1656,7.1389,7.1542,128534.0936
2012-08-01 09:50:00,18.71,18.76,18.71,18.74,109289.6174863388,7.1542,7.1733,7.1542,7.1656,109289.6175
2012-08-01 09:55:00,18.74,18.75,18.65,18.66,117605.13186029936,7.1656,7.1695,7.1312,7.135,117605.1319
2012-08-01 10:00:00,18.67,18.7,18.64,18.68,180090.28272748872,7.1389,7.1503,7.1274,7.1427,180090.2827
2012-08-01 10:05:00,18.68,18.72,18.67,18.71,222855.78522214305,7.1427,7.158,7.1389,7.1542,222855.7852
2012-08-01 10:10:00,18.72,18.74,18.65,18.66,294606.7949631741,7.158,7.1656,7.1312,7.135,294606.795
2012-08-01 10:15:00,18.66,18.67,18.56,18.59,431456.402946068,7.135,7.1389,7.0968,7.1083,431456.4029
2012-08-01 10:20:00,18.59,18.66,18.57,18.63,127346.16298408172,7.1083,7.135,7.1006,7.1236,127346.163
2012-08-01 10:25:00,18.63,18.64,18.62,18.62,122594.4404846757,7.1236,7.1274,7.1198,7.1198,122594.4405
2012-08-01 10:30:00,18.63,18.65,18.61,18.62,286528.8667141839,7.1236,7.1312,7.1159,7.1198,286528.8667
2012-08-01 10:35:00,18.62,18.73,18.62,18.71,257305.7733428368,7.1198,7.1618,7.1198,7.1542,257305.7733
2012-08-01 10:40:00,18.71,18.71,18.62,18.62,314564.0294606795,7.1542,7.1542,7.1198,7.1198,314564.0295
2012-08-01 10:45:00,18.62,18.67,18.61,18.65,216916.13209788548,7.1198,7.1389,7.1159,7.1312,216916.1321
2012-08-01 10:50:00,18.65,18.66,18.58,18.6,171537.18222855785,7.1312,7.135,7.1045,7.1121,171537.1822
2012-08-01 10:55:00,18.6,18.62,18.57,18.61,209313.37609883584,7.1121,7.1198,7.1006,7.1159,209313.3761
2012-08-01 11:00:00,18.61,18.61,18.54,18.57,236635.7804704205,7.1159,7.1159,7.0892,7.1006,236635.7805
2012-08-01 11:05:00,18.58,18.66,18.58,18.65,167498.21810406272,7.1045,7.135,7.1045,7.1312,167498.2181
2012-08-01 11:10:00,18.65,18.66,18.61,18.64,152530.29223093373,7.1312,7.135,7.1159,7.1274,152530.2922
2012-08-01 11:15:00,18.64,18.64,18.62,18.62,150629.6032311713,7.1274,7.1274,7.1198,7.1198,150629.6032
2012-08-01 11:20:00,18.62,18.64,18.61,18.62,130672.36873366596,7.1198,7.1274,7.1159,7.1198,130672.3687
2012-08-01 11:25:00,18.62,18.63,18.58,18.59,152292.7061059634,7.1198,7.1236,7.1045,7.1083,152292.7061
2012-08-01 11:30:00,18.59,18.61,18.57,18.58,109764.7897362794,7.1083,7.1159,7.1006,7.1045,109764.7897
2012-08-01 11:35:00,18.58,18.6,18.56,18.58,87194.10786410073,7.1045,7.1121,7.0968,7.1045,87194.1079
2012-08-01 11:40:00,18.59,18.59,18.55,18.56,83630.31598954622,7.1083,7.1083,7.093,7.0968,83630.316
2012-08-01 11:45:00,18.55,18.57,18.53,18.57,162746.4956046567,7.093,7.1006,7.0853,7.1006,162746.4956
2012-08-01 11:50:00,18.56,18.59,18.56,18.58,71275.83749109053,7.0968,7.1083,7.0968,7.1045,71275.8375
2012-08-01 11:55:00,18.59,18.61,18.57,18.58,149916.8448562604,7.1083,7.1159,7.1006,7.1045,149916.8449
2012-08-01 12:00:00,18.58,18.59,18.53,18.53,173675.45735329058,7.1045,7.1083,7.0853,7.0853,173675.4574
2012-08-01 12:05:00,18.54,18.56,18.53,18.54,71751.00974103113,7.0892,7.0968,7.0853,7.0892,71751.0097
2012-08-01 12:10:00,18.54,18.56,18.54,18.54,122594.4404846757,7.0892,7.0968,7.0892,7.0892,122594.4405
2012-08-01 12:15:00,18.54,18.56,18.52,18.55,112140.6509859824,7.0892,7.0968,7.0815,7.093,112140.651
2012-08-01 12:20:00,18.55,18.6,18.54,18.6,56307.91161796152,7.093,7.1121,7.0892,7.1121,56307.9116
2012-08-01 12:25:00,18.6,18.61,18.58,18.6,79591.35186505108,7.1121,7.1159,7.1045,7.1121,79591.3519
2012-08-01 12:30:00,18.6,18.62,18.6,18.62,87669.28011404134,7.1121,7.1198,7.1121,7.1198,87669.2801
2012-08-01 12:35:00,18.62,18.62,18.58,18.6,75552.38774055595,7.1198,7.1198,7.1045,7.1121,75552.3877
2012-08-01 12:40:00,18.6,18.61,18.58,18.6,90045.14136374436,7.1121,7.1159,7.1045,7.1121,90045.1414
2012-08-01 12:45:00,18.6,18.61,18.59,18.59,121168.92373485387,7.1121,7.1159,7.1083,7.1083,121168.9237
2012-08-01 12:50:00,18.6,18.6,18.59,18.6,29698.26562128772,7.1121,7.1121,7.1083,7.1121,29698.2656
2012-08-01 12:55:00,18.6,18.61,18.59,18.61,101449.27536231883,7.1121,7.1159,7.1083,7.1159,101449.2754
2012-08-01 13:00:00,18.61,18.63,18.6,18.62,102874.79211214064,7.1159,7.1236,7.1121,7.1198,102874.7921
2012-08-01 13:05:00,18.62,18.63,18.62,18.62,66761.70111665479,7.1198,7.1236,7.1198,7.1198,66761.7011
2012-08-01 13:10:00,18.62,18.63,18.6,18.62,94084.10548823948,7.1198,7.1236,7.1121,7.1198,94084.1055
2012-08-01 13:15:00,18.62,18.62,18.6,18.62,92421.00261344736,7.1198,7.1198,7.1121,7.1198,92421.0026
2012-08-01 13:20:00,18.61,18.63,18.6,18.62,87194.10786410073,7.1159,7.1236,7.1121,7.1198,87194.1079
2012-08-01 13:25:00,18.62,18.62,18.58,18.58,72701.35424091233,7.1198,7.1198,7.1045,7.1045,72701.3542
2012-08-01 13:30:00,18.58,18.59,18.57,18.57,42765.50249465431,7.1045,7.1083,7.1006,7.1006,42765.5025
2012-08-01 13:35:00,18.57,18.59,18.56,18.58,76740.31836540747,7.1006,7.1083,7.0968,7.1045,76740.3184
2012-08-01 13:40:00,18.58,18.62,18.57,18.62,149679.2587312901,7.1045,7.1198,7.1006,7.1198,149679.2587
2012-08-01 13:45:00,18.62,18.63,18.61,18.61,64385.83986695177,7.1198,7.1236,7.1159,7.1159,64385.8399
2012-08-01 13:50:00,18.61,18.62,18.6,18.6,88857.21073889286,7.1159,7.1198,7.1121,7.1121,88857.2107
2012-08-01 13:55:00,18.6,18.61,18.57,18.58,36113.090995485865,7.1121,7.1159,7.1006,7.1045,36113.091
2012-08-01 14:00:00,18.58,18.58,18.53,18.55,114516.51223568544,7.1045,7.1045,7.0853,7.093,114516.5122
2012-08-01 14:05:00,18.55,18.56,18.53,18.53,130434.78260869563,7.093,7.0968,7.0853,7.0853,130434.7826
2012-08-01 14:10:00,18.53,18.54,18.42,18.48,488714.65906391066,7.0853,7.0892,7.0433,7.0662,488714.6591
2012-08-01 14:15:00,18.48,18.55,18.4,18.52,655500.1187930625,7.0662,7.093,7.0356,7.0815,655500.1188
2012-08-01 14:20:00,18.52,18.59,18.49,18.57,586837.7286766453,7.0815,7.1083,7.07,7.1006,586837.7287
2012-08-01 14:25:00,18.57,18.68,18.54,18.67,604894.2741743883,7.1006,7.1427,7.0892,7.1389,604894.2742
2012-08-01 14:30:00,18.67,18.67,18.56,18.57,273461.6298408173,7.1389,7.1389,7.0968,7.1006,273461.6298
2012-08-01 14:35:00,18.58,18.61,18.57,18.58,121168.92373485387,7.1045,7.1159,7.1006,7.1045,121168.9237
2012-08-01 14:40:00,18.58,18.61,18.57,18.59,84343.07436445712,7.1045,7.1159,7.1006,7.1083,84343.0744
2012-08-01 14:45:00,18.59,18.6,18.54,18.59,138987.88310762652,7.1083,7.1121,7.0892,7.1083,138987.8831
2012-08-01 14:50:00,18.6,18.61,18.54,18.57,209075.78997386555,7.1121,7.1159,7.0892,7.1006,209075.79
2012-08-01 14:55:00,18.57,18.61,18.57,18.61,114041.33998574484,7.1006,7.1159,7.1006,7.1159,114041.34
2012-08-01 15:00:00,18.6,18.61,18.54,18.56,122832.026609646,7.1121,7.1159,7.0892,7.0968,122832.0266
2012-08-01 15:05:00,18.56,18.62,18.56,18.6,126395.81848420051,7.0968,7.1198,7.0968,7.1121,126395.8185
2012-08-01 15:10:00,18.6,18.61,18.52,18.54,345450.22570681875,7.1121,7.1159,7.0815,7.0892,345450.2257
2012-08-01 15:15:00,18.54,18.56,18.52,18.53,204561.6535994298,7.0892,7.0968,7.0815,7.0853,204561.6536
2012-08-01 15:20:00,18.53,18.56,18.52,18.55,161083.39272986457,7.0853,7.0968,7.0815,7.093,161083.3927
2012-08-01 15:25:00,18.55,18.65,18.54,18.63,217391.30434782608,7.093,7.1312,7.0892,7.1236,217391.3043
2012-08-01 15:30:00,18.63,18.64,18.6,18.61,307674.0318365408,7.1236,7.1274,7.1121,7.1159,307674.0318
2012-08-01 15:35:00,18.62,18.62,18.54,18.54,377049.1803278689,7.1198,7.1198,7.0892,7.0892,377049.1803
2012-08-01 15:40:00,18.54,18.55,18.51,18.52,608695.6521739131,7.0892,7.093,7.0777,7.0815,608695.6522
2012-08-01 15:45:00,18.51,18.57,18.51,18.54,483725.3504395344,7.0777,7.1006,7.0777,7.0892,483725.3504
2012-08-01 15:50:00,18.54,18.56,18.5,18.51,644808.743169399,7.0892,7.0968,7.0739,7.0777,644808.7432
2012-08-01 15:55:00,18.51,18.53,18.44,18.47,1351865.051081017,7.0777,7.0853,7.0509,7.0624,1351865.0511
2012-08-02 09:30:00,18.27,18.32,18.21,18.31,443810.8814445236,6.9859,7.005,6.963,7.0012,443810.8814
2012-08-02 09:35:00,18.3,18.34,18.25,18.32,292230.9337134712,6.9974,7.0127,6.9783,7.005,292230.9337
2012-08-02 09:40:00,18.33,18.46,18.33,18.43,344024.7089569969,7.0089,7.0586,7.0089,7.0471,344024.709
2012-08-02 09:45:00,18.44,18.46,18.37,18.39,372535.0439534331,7.0509,7.0586,7.0242,7.0318,372535.044
2012-08-02 09:50:00,18.39,18.52,18.38,18.49,327631.2663340461,7.0318,7.0815,7.028,7.07,327631.2663
2012-08-02 09:55:00,18.49,18.62,18.48,18.6,351389.87883107626,7.07,7.1198,7.0662,7.1121,351389.8788
2012-08-02 10:00:00,18.6,18.65,18.49,18.5,603943.929674507,7.1121,7.1312,7.07,7.0739,603943.9297
2012-08-02 10:05:00,18.51,18.69,18.49,18.69,329056.7830838679,7.0777,7.1465,7.07,7.1465,329056.7831
2012-08-02 10:10:00,18.69,18.7,18.58,18.6,391066.7617011167,7.1465,7.1503,7.1045,7.1121,391066.7617
2012-08-02 10:15:00,18.6,18.65,18.54,18.62,637443.5732953196,7.1121,7.1312,7.0892,7.1198,637443.5733
2012-08-02 10:20:00,18.63,18.73,18.63,18.7,631503.920171062,7.1236,7.1618,7.1236,7.1503,631503.9202
2012-08-02 10:25:00,18.7,18.78,18.67,18.78,603706.3435495368,7.1503,7.1809,7.1389,7.1809,603706.3435
2012-08-02 10:30:00,18.78,18.78,18.71,18.76,421477.7856973153,7.1809,7.1809,7.1542,7.1733,421477.7857
2012-08-02 10:35:00,18.76,18.8,18.71,18.71,408410.5488239487,7.1733,7.1886,7.1542,7.1542,408410.5488
2012-08-02 10:40:00,18.71,18.72,18.68,18.68,249940.60346875744,7.1542,7.158,7.1427,7.1427,249940.6035
2012-08-02 10:45:00,18.69,18.74,18.69,18.71,441435.0201948207,7.1465,7.1656,7.1465,7.1542,441435.0202
2012-08-02 10:50:00,18.71,18.75,18.69,18.7,293894.03658826323,7.1542,7.1695,7.1465,7.1503,293894.0366
2012-08-02 10:55:00,18.7,18.71,18.62,18.66,425516.7498218104,7.1503,7.1542,7.1198,7.135,425516.7498
2012-08-02 11:00:00,18.66,18.71,18.63,18.66,322879.54383464006,7.135,7.1542,7.1236,7.135,322879.5438
2012-08-02 11:05:00,18.66,18.68,18.6,18.6,407460.2043240675,7.135,7.1427,7.1121,7.1121,407460.2043
2012-08-02 11:10:00,18.61,18.62,18.57,18.62,283915.4193395105,7.1159,7.1198,7.1006,7.1198,283915.4193
2012-08-02 11:15:00,18.62,18.63,18.58,18.59,276312.6633404609,7.1198,7.1236,7.1045,7.1083,276312.6633
2012-08-02 11:20:00,18.59,18.59,18.52,18.54,144452.36398194346,7.1083,7.1083,7.0815,7.0892,144452.364
2012-08-02 11:25:00,18.54,18.61,18.5,18.6,191494.4167260632,7.0892,7.1159,7.0739,7.1121,191494.4167
2012-08-02 11:30:00,18.6,18.6,18.49,18.5,125683.06010928962,7.1121,7.1121,7.07,7.0739,125683.0601
2012-08-02 11:35:00,18.51,18.52,18.47,18.47,228082.67997148968,7.0777,7.0815,7.0624,7.0624,228082.68
2012-08-02 11:40:00,18.47,18.48,18.42,18.45,196246.13922546923,7.0624,7.0662,7.0433,7.0547,196246.1392
2012-08-02 11:45:00,18.45,18.46,18.39,18.43,189831.3138512711,7.0547,7.0586,7.0318,7.0471,189831.3139
2012-08-02 11:50:00,18.43,18.44,18.36,18.38,185554.76360180567,7.0471,7.0509,7.0203,7.028,185554.7636
2012-08-02 11:55:00,18.38,18.44,18.37,18.44,222380.6129722024,7.028,7.0509,7.0242,7.0509,222380.613
2012-08-02 12:00:00,18.44,18.51,18.43,18.47,315989.54621050134,7.0509,7.0777,7.0471,7.0624,315989.5462
2012-08-02 12:05:00,18.47,18.49,18.45,18.49,83155.14373960561,7.0624,7.07,7.0547,7.07,83155.1437
2012-08-02 12:10:00,18.48,18.49,18.46,18.49,69612.7346162984,7.0662,7.07,7.0586,7.07,69612.7346
2012-08-02 12:15:00,18.49,18.51,18.47,18.49,93846.51936326918,7.07,7.0777,7.0624,7.07,93846.5194
2012-08-02 12:20:00,18.5,18.51,18.47,18.48,87669.28011404134,7.0739,7.0777,7.0624,7.0662,87669.2801
2012-08-02 12:25:00,18.49,18.49,18.46,18.48,135186.5051081017,7.07,7.07,7.0586,7.0662,135186.5051
2012-08-02 12:30:00,18.48,18.48,18.36,18.37,257068.18721786648,7.0662,7.0662,7.0203,7.0242,257068.1872
2012-08-02 12:35:00,18.37,18.43,18.35,18.43,320741.26870990737,7.0242,7.0471,7.0165,7.0471,320741.2687
2012-08-02 12:40:00,18.43,18.44,18.42,18.44,89094.79686386316,7.0471,7.0509,7.0433,7.0509,89094.7969
2012-08-02 12:45:00,18.44,18.45,18.42,18.42,104062.72273699216,7.0509,7.0547,7.0433,7.0433,104062.7227
2012-08-02 12:50:00,18.42,18.44,18.38,18.39,159182.70373010216,7.0433,7.0509,7.028,7.0318,159182.7037
2012-08-02 12:55:00,18.39,18.43,18.38,18.43,167735.80422903303,7.0318,7.0471,7.028,7.0471,167735.8042
2012-08-02 13:00:00,18.43,18.43,18.38,18.38,77453.07674031837,7.0471,7.0471,7.028,7.028,77453.0767
2012-08-02 13:05:00,18.38,18.4,18.37,18.39,99073.41411261582,7.028,7.0356,7.0242,7.0318,99073.4141
2012-08-02 13:10:00,18.39,18.4,18.36,18.36,99786.17248752672,7.0318,7.0356,7.0203,7.0203,99786.1725
2012-08-02 13:15:00,18.35,18.39,18.35,18.39,218579.2349726776,7.0165,7.0318,7.0165,7.0318,218579.235
2012-08-02 13:20:00,18.38,18.39,18.36,18.36,131147.54098360657,7.028,7.0318,7.0203,7.0203,131147.541
2012-08-02 13:25:00,18.36,18.36,18.32,18.34,175813.73247802327,7.0203,7.0203,7.005,7.0127,175813.7325
2012-08-02 13:30:00,18.34,18.35,18.32,18.34,172487.52672843906,7.0127,7.0165,7.005,7.0127,172487.5267
2012-08-02 13:35:00,18.34,18.34,18.3,18.33,149916.8448562604,7.0127,7.0127,6.9974,7.0089,149916.8449
2012-08-02 13:40:00,18.33,18.33,18.31,18.32,107151.34236160608,7.0089,7.0089,7.0012,7.005,107151.3424
2012-08-02 13:45:00,18.31,18.34,18.3,18.31,108339.2729864576,7.0012,7.0127,6.9974,7.0012,108339.273
2012-08-02 13:50:00,18.3,18.34,18.3,18.33,148016.155856498,6.9974,7.0127,6.9974,7.0089,148016.1559
2012-08-02 13:55:00,18.33,18.34,18.28,18.28,126633.40460917084,7.0089,7.0127,6.9897,6.9897,126633.4046
2012-08-02 14:00:00,18.29,18.32,18.28,18.31,171062.00997861725,6.9936,7.005,6.9897,7.0012,171062.01
2012-08-02 14:05:00,18.31,18.33,18.3,18.33,113566.16773580424,7.0012,7.0089,6.9974,7.0089,113566.1677
2012-08-02 14:10:00,18.32,18.34,18.29,18.33,167023.04585412212,7.005,7.0127,6.9936,7.0089,167023.0459
2012-08-02 14:15:00,18.33,18.33,18.3,18.32,153243.05060584462,7.0089,7.0089,6.9974,7.005,153243.0506
2012-08-02 14:20:00,18.32,18.36,18.3,18.34,146353.05298170587,7.005,7.0203,6.9974,7.0127,146353.053
2012-08-02 14:25:00,18.34,18.34,18.31,18.33,204561.6535994298,7.0127,7.0127,7.0012,7.0089,204561.6536
2012-08-02 14:30:00,18.33,18.35,18.31,18.35,72226.18199097173,7.0089,7.0165,7.0012,7.0165,72226.182
2012-08-02 14:35:00,18.35,18.41,18.33,18.39,137799.952482775,7.0165,7.0395,7.0089,7.0318,137799.9525
2012-08-02 14:40:00,18.4,18.42,18.38,18.39,162746.4956046567,7.0356,7.0433,7.028,7.0318,162746.4956
2012-08-02 14:45:00,18.39,18.4,18.38,18.38,104775.48111190306,7.0318,7.0356,7.028,7.028,104775.4811
2012-08-02 14:50:00,18.38,18.39,18.33,18.35,162984.08172962698,7.028,7.0318,7.0089,7.0165,162984.0817
2012-08-02 14:55:00,18.35,18.39,18.35,18.36,157994.77310525067,7.0165,7.0318,7.0165,7.0203,157994.7731
2012-08-02 15:00:00,18.36,18.42,18.36,18.42,128296.50748396294,7.0203,7.0433,7.0203,7.0433,128296.5075
2012-08-02 15:05:00,18.41,18.41,18.39,18.39,154668.56735566643,7.0395,7.0395,7.0318,7.0318,154668.5674
2012-08-02 15:10:00,18.4,18.41,18.38,18.39,127583.74910905203,7.0356,7.0395,7.028,7.0318,127583.7491
2012-08-02 15:15:00,18.39,18.39,18.34,18.36,145877.88073176527,7.0318,7.0318,7.0127,7.0203,145877.8807
2012-08-02 15:20:00,18.36,18.39,18.36,18.36,129959.61035875505,7.0203,7.0318,7.0203,7.0203,129959.6104
2012-08-02 15:25:00,18.36,18.38,18.35,18.36,163696.8401045379,7.0203,7.028,7.0165,7.0203,163696.8401
2012-08-02 15:30:00,18.36,18.41,18.36,18.4,228557.85222143028,7.0203,7.0395,7.0203,7.0356,228557.8522
2012-08-02 15:35:00,18.41,18.44,18.38,18.44,267759.5628415301,7.0395,7.0509,7.028,7.0509,267759.5628
2012-08-02 15:40:00,18.44,18.44,18.4,18.41,359230.22095509624,7.0509,7.0509,7.0356,7.0395,359230.221
2012-08-02 15:45:00,18.42,18.43,18.39,18.4,373960.56070325495,7.0433,7.0471,7.0318,7.0356,373960.5607
2012-08-02 15:50:00,18.4,18.42,18.4,18.41,464480.8743169399,7.0356,7.0433,7.0356,7.0395,464480.8743
2012-08-02 15:55:00,18.41,18.44,18.41,18.41,1114754.0983606558,7.0395,7.0509,7.0395,7.0395,1114754.0984
2012-08-03 09:30:00,18.82,18.86,18.72,18.78,567118.0803041103,7.1962,7.2115,7.158,7.1809,567118.0803
2012-08-03 09:35:00,18.78,18.78,18.68,18.72,243763.3642195296,7.1809,7.1809,7.1427,7.158,243763.3642
2012-08-03 09:40:00,18.71,18.83,18.71,18.83,349964.3620812545,7.1542,7.2001,7.1542,7.2001,349964.3621
2012-08-03 09:45:00,18.83,18.87,18.81,18.84,301021.6203373723,7.2001,7.2153,7.1924,7.2039,301021.6203
2012-08-03 09:50:00,18.84,18.89,18.82,18.87,231884.0579710145,7.2039,7.223,7.1962,7.2153,231884.058
2012-08-03 09:55:00,18.87,18.9,18.84,18.89,249940.60346875744,7.2153,7.2268,7.2039,7.223,249940.6035
2012-08-03 10:00:00,18.89,18.92,18.85,18.88,202185.7923497268,7.223,7.2345,7.2077,7.2192,202185.7923
2012-08-03 10:05:00,18.88,18.91,18.86,18.91,204324.0674744595,7.2192,7.2306,7.2115,7.2306,204324.0675
2012-08-03 10:10:00,18.91,18.93,18.9,18.93,437871.2283202661,7.2306,7.2383,7.2268,7.2383,437871.2283
2012-08-03 10:15:00,18.94,18.95,18.92,18.92,271323.3547160846,7.2421,7.2459,7.2345,7.2345,271323.3547
2012-08-03 10:20:00,18.92,18.94,18.92,18.93,112853.40936089332,7.2345,7.2421,7.2345,7.2383,112853.4094
2012-08-03 10:25:00,18.93,19.0,18.92,18.99,290567.83083867904,7.2383,7.2651,7.2345,7.2612,290567.8308
2012-08-03 10:30:00,18.99,19.0,18.93,18.93,164172.0123544785,7.2612,7.2651,7.2383,7.2383,164172.0124
2012-08-03 10:35:00,18.92,18.95,18.91,18.94,131622.71323354717,7.2345,7.2459,7.2306,7.2421,131622.7132
2012-08-03 10:40:00,18.94,18.98,18.94,18.98,144927.53623188406,7.2421,7.2574,7.2421,7.2574,144927.5362
2012-08-03 10:45:00,18.98,18.99,18.94,18.95,171299.59610358757,7.2574,7.2612,7.2421,7.2459,171299.5961
2012-08-03 10:50:00,18.94,18.98,18.94,18.96,140413.39985744833,7.2421,7.2574,7.2421,7.2498,140413.3999
2012-08-03 10:55:00,18.96,18.97,18.94,18.94,117605.13186029936,7.2498,7.2536,7.2421,7.2421,117605.1319
2012-08-03 11:00:00,18.95,18.95,18.93,18.93,81967.2131147541,7.2459,7.2459,7.2383,7.2383,81967.2131
2012-08-03 11:05:00,18.93,18.97,18.93,18.95,259444.0484675695,7.2383,7.2536,7.2383,7.2459,259444.0485
2012-08-03 11:10:00,18.95,19.02,18.94,19.0,319553.3380850558,7.2459,7.2727,7.2421,7.2651,319553.3381
2012-08-03 11:15:00,19.0,19.03,19.0,19.0,162271.3233547161,7.2651,7.2765,7.2651,7.2651,162271.3234
2012-08-03 11:20:00,19.01,19.02,18.99,19.02,146590.6391066762,7.2689,7.2727,7.2612,7.2727,146590.6391
2012-08-03 11:25:00,19.01,19.02,18.99,18.99,189593.7277263008,7.2689,7.2727,7.2612,7.2612,189593.7277
2012-08-03 11:30:00,18.99,18.99,18.94,18.94,417676.4076977905,7.2612,7.2612,7.2421,7.2421,417676.4077
2012-08-03 11:35:00,18.93,18.96,18.93,18.93,265621.2877167973,7.2383,7.2498,7.2383,7.2383,265621.2877
2012-08-03 11:40:00,18.93,18.94,18.92,18.93,82442.38536469471,7.2383,7.2421,7.2345,7.2383,82442.3854
2012-08-03 11:45:00,18.93,18.93,18.87,18.87,156569.25635542884,7.2383,7.2383,7.2153,7.2153,156569.2564
2012-08-03 11:50:00,18.87,18.94,18.87,18.92,300308.8619624614,7.2153,7.2421,7.2153,7.2345,300308.862
2012-08-03 11:55:00,18.92,18.95,18.92,18.94,209550.96222380613,7.2345,7.2459,7.2345,7.2421,209550.9622
2012-08-03 12:00:00,18.94,18.97,18.93,18.94,513186.02993585175,7.2421,7.2536,7.2383,7.2421,513186.0299
2012-08-03 12:05:00,18.94,18.95,18.89,18.89,96222.3806129722,7.2421,7.2459,7.223,7.223,96222.3806
2012-08-03 12:10:00,18.88,18.92,18.88,18.9,70087.90686623902,7.2192,7.2345,7.2192,7.2268,70087.9069
2012-08-03 12:15:00,18.9,18.9,18.88,18.89,46329.29436920884,7.2268,7.2268,7.2192,7.223,46329.2944
2012-08-03 12:20:00,18.9,18.92,18.89,18.92,36588.26324542647,7.2268,7.2345,7.223,7.2345,36588.2632
2012-08-03 12:25:00,18.92,18.94,18.92,18.93,81254.45473984319,7.2345,7.2421,7.2345,7.2383,81254.4547
2012-08-03 12:30:00,18.93,18.94,18.91,18.92,131622.71323354717,7.2383,7.2421,7.2306,7.2345,131622.7132
2012-08-03 12:35:00,18.92,18.94,18.92,18.94,121406.5098598242,7.2345,7.2421,7.2345,7.2421,121406.5099
2012-08-03 12:40:00,18.94,18.94,18.93,18.93,156331.67023045855,7.2421,7.2421,7.2383,7.2383,156331.6702
2012-08-03 12:45:00,18.93,18.94,18.89,18.9,83392.72986457591,7.2383,7.2421,7.223,7.2268,83392.7299
2012-08-03 12:50:00,18.9,18.94,18.89,18.92,89332.38298883346,7.2268,7.2421,7.223,7.2345,89332.383
2012-08-03 12:55:00,18.93,18.93,18.92,18.93,55832.739368020906,7.2383,7.2383,7.2345,7.2383,55832.7394
2012-08-03 13:00:00,18.93,18.93,18.89,18.9,69850.3207412687,7.2383,7.2383,7.223,7.2268,69850.3207
2012-08-03 13:05:00,18.9,18.91,18.89,18.91,83630.31598954622,7.2268,7.2306,7.223,7.2306,83630.316
2012-08-03 13:10:00,18.92,18.92,18.89,18.91,110477.5481111903,7.2345,7.2345,7.223,7.2306,110477.5481
2012-08-03 13:15:00,18.91,18.92,18.91,18.92,147778.56973152768,7.2306,7.2345,7.2306,7.2345,147778.5697
2012-08-03 13:20:00,18.92,18.92,18.89,18.9,139225.4692325968,7.2345,7.2345,7.223,7.2268,139225.4692
2012-08-03 13:25:00,18.9,18.92,18.87,18.87,347588.50083155144,7.2268,7.2345,7.2153,7.2153,347588.5008
2012-08-03 13:30:00,18.87,18.87,18.83,18.85,309099.54858636257,7.2153,7.2153,7.2001,7.2077,309099.5486
2012-08-03 13:35:00,18.85,18.87,18.84,18.87,183654.07460204329,7.2077,7.2153,7.2039,7.2153,183654.0746
2012-08-03 13:40:00,18.87,18.88,18.85,18.86,358279.87645521504,7.2153,7.2192,7.2077,7.2115,358279.8765
2012-08-03 13:45:00,18.86,18.89,18.86,18.88,123069.6127346163,7.2115,7.223,7.2115,7.2192,123069.6127
2012-08-03 13:50:00,18.88,18.88,18.85,18.86,178189.59372772631,7.2192,7.2192,7.2077,7.2115,178189.5937
2012-08-03 13:55:00,18.87,18.88,18.86,18.87,52744.11974340698,7.2153,7.2192,7.2115,7.2153,52744.1197
2012-08-03 14:00:00,18.87,18.89,18.87,18.88,250415.77571869805,7.2153,7.223,7.2153,7.2192,250415.7757
2012-08-03 14:05:00,18.88,18.92,18.88,18.91,194107.8641007365,7.2192,7.2345,7.2192,7.2306,194107.8641
2012-08-03 14:10:00,18.92,18.92,18.91,18.92,100261.34473746734,7.2345,7.2345,7.2306,7.2345,100261.3447
2012-08-03 14:15:00,18.92,18.94,18.92,18.93,279163.69684010453,7.2345,7.2421,7.2345,7.2383,279163.6968
2012-08-03 14:20:00,18.93,18.96,18.92,18.94,139700.6414825374,7.2383,7.2498,7.2345,7.2421,139700.6415
2012-08-03 14:25:00,18.94,18.94,18.93,18.94,166547.8736041815,7.2421,7.2421,7.2383,7.2421,166547.8736
2012-08-03 14:30:00,18.94,18.95,18.92,18.93,209313.37609883584,7.2421,7.2459,7.2345,7.2383,209313.3761
2012-08-03 14:35:00,18.93,18.94,18.89,18.9,233784.7469707769,7.2383,7.2421,7.223,7.2268,233784.747
2012-08-03 14:40:00,18.9,18.9,18.86,18.86,205036.8258493704,7.2268,7.2268,7.2115,7.2115,205036.8258
2012-08-03 14:45:00,18.86,18.87,18.82,18.83,287479.2112140651,7.2115,7.2153,7.1962,7.2001,287479.2112
2012-08-03 14:50:00,18.83,18.84,18.79,18.8,220955.0962223806,7.2001,7.2039,7.1848,7.1886,220955.0962
2012-08-03 14:55:00,18.8,18.82,18.78,18.8,301021.6203373723,7.1886,7.1962,7.1809,7.1886,301021.6203
2012-08-03 15:00:00,18.8,18.81,18.78,18.78,293418.86433832266,7.1886,7.1924,7.1809,7.1809,293418.8643
2012-08-03 15:05:00,18.79,18.79,18.75,18.75,329056.7830838679,7.1848,7.1848,7.1695,7.1695,329056.7831
2012-08-03 15:10:00,18.76,18.79,18.75,18.77,304110.23996198626,7.1733,7.1848,7.1695,7.1771,304110.24
2012-08-03 15:15:00,18.77,18.81,18.77,18.8,193870.27797576625,7.1771,7.1924,7.1771,7.1886,193870.278
2012-08-03 15:20:00,18.8,18.82,18.8,18.81,165597.5291043003,7.1886,7.1962,7.1886,7.1924,165597.5291
2012-08-03 15:25:00,18.81,18.82,18.78,18.79,131147.54098360657,7.1924,7.1962,7.1809,7.1848,131147.541
2012-08-03 15:30:00,18.79,18.8,18.73,18.74,362318.8405797101,7.1848,7.1886,7.1618,7.1656,362318.8406
2012-08-03 15:35:00,18.74,18.75,18.7,18.73,432169.1613209789,7.1656,7.1695,7.1503,7.1618,432169.1613
2012-08-03 15:40:00,18.73,18.76,18.72,18.74,271560.9408410549,7.1618,7.1733,7.158,7.1656,271560.9408
2012-08-03 15:45:00,18.75,18.77,18.73,18.74,479923.97244000953,7.1695,7.1771,7.1618,7.1656,479923.9724
2012-08-03 15:50:00,18.74,18.75,18.69,18.7,653599.4297933001,7.1656,7.1695,7.1465,7.1503,653599.4298
2012-08-03 15:55:00,18.7,18.75,18.7,18.73,1052031.3613684962,7.1503,7.1695,7.1503,7.1618,1052031.3614
2012-08-06 09:30:00,18.77,18.81,18.59,18.66,353290.56783083867,7.1771,7.1924,7.1083,7.135,353290.5678
2012-08-06 09:35:00,18.66,18.73,18.65,18.7,591589.4511760513,7.135,7.1618,7.1312,7.1503,591589.4512
2012-08-06 09:40:00,18.7,18.83,18.69,18.69,757424.5664053219,7.1503,7.2001,7.1465,7.1465,757424.5664
2012-08-06 09:45:00,18.7,18.73,18.66,18.71,358992.634830126,7.1503,7.1618,7.135,7.1542,358992.6348
2012-08-06 09:50:00,18.72,18.76,18.72,18.75,250415.77571869805,7.158,7.1733,7.158,7.1695,250415.7757
2012-08-06 09:55:00,18.75,18.75,18.71,18.71,204799.2397244001,7.1695,7.1695,7.1542,7.1542,204799.2397
2012-08-06 10:00:00,18.71,18.76,18.7,18.76,277738.18009028275,7.1542,7.1733,7.1503,7.1733,277738.1801
2012-08-06 10:05:00,18.76,18.79,18.75,18.78,196483.72535043955,7.1733,7.1848,7.1695,7.1809,196483.7254
2012-08-06 10:10:00,18.78,18.8,18.75,18.76,218816.82109764792,7.1809,7.1886,7.1695,7.1733,218816.8211
2012-08-06 10:15:00,18.76,18.76,18.74,18.75,230458.5412211927,7.1733,7.1733,7.1656,7.1695,230458.5412
2012-08-06 10:20:00,18.74,18.77,18.74,18.76,363744.357329532,7.1656,7.1771,7.1656,7.1733,363744.3573
2012-08-06 10:25:00,18.75,18.79,18.75,18.78,96459.96673794252,7.1695,7.1848,7.1695,7.1809,96459.9667
2012-08-06 10:30:00,18.78,18.8,18.78,18.8,168448.56260394392,7.1809,7.1886,7.1809,7.1886,168448.5626
2012-08-06 10:35:00,18.8,18.86,18.79,18.85,339748.15870753146,7.1886,7.2115,7.1848,7.2077,339748.1587
2012-08-06 10:40:00,18.86,18.87,18.84,18.85,302447.13708719413,7.2115,7.2153,7.2039,7.2077,302447.1371
2012-08-06 10:45:00,18.85,18.86,18.83,18.85,181990.9717272512,7.2077,7.2115,7.2001,7.2077,181990.9717
2012-08-06 10:50:00,18.85,18.87,18.8,18.87,2022333.0957472085,7.2077,7.2153,7.1886,7.2153,2022333.0957
2012-08-06 10:55:00,18.86,18.88,18.84,18.86,189356.14160133048,7.2115,7.2192,7.2039,7.2115,189356.1416
2012-08-06 11:00:00,18.85,18.9,18.85,18.89,109764.7897362794,7.2077,7.2268,7.2077,7.223,109764.7897
2012-08-06 11:05:00,18.89,18.89,18.86,18.87,112378.23711095272,7.223,7.223,7.2115,7.2153,112378.2371
2012-08-06 11:10:00,18.88,18.89,18.84,18.86,179139.93822760752,7.2192,7.223,7.2039,7.2115,179139.9382
2012-08-06 11:15:00,18.86,18.87,18.84,18.86,285578.5222143027,7.2115,7.2153,7.2039,7.2115,285578.5222
2012-08-06 11:20:00,18.86,18.86,18.83,18.84,437633.64219529583,7.2115,7.2115,7.2001,7.2039,437633.6422
2012-08-06 11:25:00,18.84,18.85,18.83,18.84,200760.27559990497,7.2039,7.2077,7.2001,7.2039,200760.2756
2012-08-06 11:30:00,18.83,18.86,18.82,18.86,202185.7923497268,7.2001,7.2115,7.1962,7.2115,202185.7923
2012-08-06 11:35:00,18.86,18.88,18.85,18.86,99073.41411261582,7.2115,7.2192,7.2077,7.2115,99073.4141
2012-08-06 11:40:00,18.86,18.86,18.83,18.84,86006.17723924923,7.2115,7.2115,7.2001,7.2039,86006.1772
2012-08-06 11:45:00,18.84,18.85,18.84,18.85,82204.79923972441,7.2039,7.2077,7.2039,7.2077,82204.7992
2012-08-06 11:50:00,18.85,18.87,18.85,18.86,55595.153243050605,7.2077,7.2153,7.2077,7.2115,55595.1532
2012-08-06 11:55:00,18.87,18.88,18.86,18.87,78641.00736516988,7.2153,7.2192,7.2115,7.2153,78641.0074
2012-08-06 12:00:00,18.87,18.88,18.85,18.86,125683.06010928962,7.2153,7.2192,7.2077,7.2115,125683.0601
2012-08-06 12:05:00,18.86,18.86,18.85,18.86,101449.27536231883,7.2115,7.2115,7.2077,7.2115,101449.2754
2012-08-06 12:10:00,18.86,18.86,18.85,18.86,94559.2777381801,7.2115,7.2115,7.2077,7.2115,94559.2777
2012-08-06 12:15:00,18.86,18.86,18.84,18.86,100023.75861249704,7.2115,7.2115,7.2039,7.2115,100023.7586
2012-08-06 12:20:00,18.86,18.88,18.86,18.88,127821.33523402234,7.2115,7.2192,7.2115,7.2192,127821.3352
2012-08-06 12:25:00,18.88,18.89,18.88,18.89,110715.1342361606,7.2192,7.223,7.2192,7.223,110715.1342
2012-08-06 12:30:00,18.89,18.92,18.89,18.91,109764.7897362794,7.223,7.2345,7.223,7.2306,109764.7897
2012-08-06 12:35:00,18.91,18.92,18.88,18.9,141363.74435732953,7.2306,7.2345,7.2192,7.2268,141363.7444
2012-08-06 12:40:00,18.9,18.9,18.89,18.9,32311.71299596104,7.2268,7.2268,7.223,7.2268,32311.713
2012-08-06 12:45:00,18.89,18.92,18.89,18.91,197196.48372535044,7.223,7.2345,7.223,7.2306,197196.4837
2012-08-06 12:50:00,18.91,18.94,18.91,18.93,88382.03848895225,7.2306,7.2421,7.2306,7.2383,88382.0385
2012-08-06 12:55:00,18.93,18.94,18.92,18.93,147065.8113566168,7.2383,7.2421,7.2345,7.2383,147065.8114
2012-08-06 13:00:00,18.93,18.94,18.92,18.92,120218.57923497268,7.2383,7.2421,7.2345,7.2345,120218.5792
2012-08-06 13:05:00,18.92,18.92,18.91,18.91,67949.6317415063,7.2345,7.2345,7.2306,7.2306,67949.6317
2012-08-06 13:10:00,18.9,18.93,18.9,18.9,155856.49798051795,7.2268,7.2383,7.2268,7.2268,155856.498
2012-08-06 13:15:00,18.9,18.91,18.89,18.9,132573.05773342837,7.2268,7.2306,7.223,7.2268,132573.0577
2012-08-06 13:20:00,18.89,18.91,18.89,18.9,232121.6440959848,7.223,7.2306,7.223,7.2268,232121.6441
2012-08-06 13:25:00,18.9,18.92,18.9,18.91,23283.44024708957,7.2268,7.2345,7.2268,7.2306,23283.4402
2012-08-06 13:30:00,18.91,18.92,18.9,18.91,62485.15086718936,7.2306,7.2345,7.2268,7.2306,62485.1509
2012-08-06 13:35:00,18.91,18.91,18.89,18.9,114516.51223568544,7.2306,7.2306,7.223,7.2268,114516.5122
2012-08-06 13:40:00,18.9,18.91,18.9,18.9,42290.33024471371,7.2268,7.2306,7.2268,7.2268,42290.3302
2012-08-06 13:45:00,18.9,18.91,18.9,18.9,226181.99097172727,7.2268,7.2306,7.2268,7.2268,226181.991
2012-08-06 13:50:00,18.9,18.92,18.9,18.92,144214.77785697317,7.2268,7.2345,7.2268,7.2345,144214.7779
2012-08-06 13:55:00,18.92,18.92,18.92,18.92,38964.12449512949,7.2345,7.2345,7.2345,7.2345,38964.1245
2012-08-06 14:00:00,18.91,18.93,18.91,18.92,145402.70848182467,7.2306,7.2383,7.2306,7.2345,145402.7085
2012-08-06 14:05:00,18.92,18.93,18.9,18.9,91708.24423853648,7.2345,7.2383,7.2268,7.2268,91708.2442
2012-08-06 14:10:00,18.9,18.92,18.9,18.91,71988.59586600143,7.2268,7.2345,7.2268,7.2306,71988.5959
2012-08-06 14:15:00,18.91,18.92,18.9,18.92,71751.00974103113,7.2306,7.2345,7.2268,7.2345,71751.0097
2012-08-06 14:20:00,18.92,18.93,18.92,18.93,116417.20123544784,7.2345,7.2383,7.2345,7.2383,116417.2012
2012-08-06 14:25:00,18.93,18.94,18.92,18.92,92896.17486338798,7.2383,7.2421,7.2345,7.2345,92896.1749
2012-08-06 14:30:00,18.92,18.93,18.91,18.91,152292.7061059634,7.2345,7.2383,7.2306,7.2306,152292.7061
2012-08-06 14:35:00,18.92,18.93,18.91,18.92,163934.4262295082,7.2345,7.2383,7.2306,7.2345,163934.4262
2012-08-06 14:40:00,18.92,18.93,18.91,18.92,252078.8785934901,7.2345,7.2383,7.2306,7.2345,252078.8786
2012-08-06 14:45:00,18.92,18.93,18.9,18.91,68424.8039914469,7.2345,7.2383,7.2268,7.2306,68424.804
2012-08-06 14:50:00,18.91,18.92,18.9,18.91,58921.35899263483,7.2306,7.2345,7.2268,7.2306,58921.359
2012-08-06 14:55:00,18.91,18.93,18.9,18.92,141838.91660727013,7.2306,7.2383,7.2268,7.2345,141838.9166
2012-08-06 15:00:00,18.92,18.93,18.92,18.93,158707.53148016156,7.2345,7.2383,7.2345,7.2383,158707.5315
2012-08-06 15:05:00,18.92,18.93,18.92,18.92,139225.4692325968,7.2345,7.2383,7.2345,7.2345,139225.4692
2012-08-06 15:10:00,18.92,18.93,18.92,18.93,229033.02447137088,7.2345,7.2383,7.2345,7.2383,229033.0245
2012-08-06 15:15:00,18.92,18.93,18.89,18.89,350677.12045616534,7.2345,7.2383,7.223,7.223,350677.1205
2012-08-06 15:20:00,18.89,18.93,18.89,18.92,206937.51484913283,7.223,7.2383,7.223,7.2345,206937.5148
2012-08-06 15:25:00,18.92,18.93,18.91,18.92,178664.76597766692,7.2345,7.2383,7.2306,7.2345,178664.766
2012-08-06 15:30:00,18.92,18.92,18.91,18.92,131385.12710857685,7.2345,7.2345,7.2306,7.2345,131385.1271
2012-08-06 15:35:00,18.92,18.93,18.91,18.93,215490.61534806367,7.2345,7.2383,7.2306,7.2383,215490.6153
2012-08-06 15:40:00,18.93,18.93,18.9,18.9,239961.9862200048,7.2383,7.2383,7.2268,7.2268,239961.9862
2012-08-06 15:45:00,18.9,18.91,18.86,18.89,375861.24970301735,7.2268,7.2306,7.2115,7.223,375861.2497
2012-08-06 15:50:00,18.89,18.9,18.88,18.89,389403.65882632456,7.223,7.2268,7.2192,7.223,389403.6588
2012-08-06 15:55:00,18.89,18.89,18.82,18.84,708006.6524114992,7.223,7.223,7.1962,7.2039,708006.6524
2012-08-07 09:30:00,18.96,19.14,18.94,19.09,630791.1617961511,7.2498,7.3186,7.2421,7.2995,630791.1618
2012-08-07 09:35:00,19.1,19.15,19.05,19.11,306248.5150867189,7.3033,7.3224,7.2842,7.3071,306248.5151
2012-08-07 09:40:00,19.13,19.14,19.09,19.14,215253.02922309336,7.3148,7.3186,7.2995,7.3186,215253.0292
2012-08-07 09:45:00,19.13,19.21,19.1,19.12,668804.9417913994,7.3148,7.3454,7.3033,7.3109,668804.9418
2012-08-07 09:50:00,19.13,19.21,19.12,19.21,285340.9360893324,7.3148,7.3454,7.3109,7.3454,285340.9361
2012-08-07 09:55:00,19.21,19.34,19.21,19.33,482062.2475647422,7.3454,7.3951,7.3454,7.3912,482062.2476
2012-08-07 10:00:00,19.33,19.34,19.27,19.29,376098.8358279877,7.3912,7.3951,7.3683,7.3759,376098.8358
2012-08-07 10:05:00,19.29,19.31,19.27,19.29,247802.32834402472,7.3759,7.3836,7.3683,7.3759,247802.3283
2012-08-07 10:10:00,19.29,19.3,19.25,19.27,347350.9147065812,7.3759,7.3798,7.3606,7.3683,347350.9147
2012-08-07 10:15:00,19.27,19.29,19.24,19.26,258731.2900926586,7.3683,7.3759,7.3568,7.3645,258731.2901
2012-08-07 10:20:00,19.26,19.32,19.26,19.31,301734.3787122832,7.3645,7.3874,7.3645,7.3836,301734.3787
2012-08-07 10:25:00,19.32,19.34,19.31,19.32,202898.5507246377,7.3874,7.3951,7.3836,7.3874,202898.5507
2012-08-07 10:30:00,19.31,19.32,19.29,19.31,281777.14421477786,7.3836,7.3874,7.3759,7.3836,281777.1442
2012-08-07 10:35:00,19.31,19.31,19.23,19.24,458303.6350677121,7.3836,7.3836,7.353,7.3568,458303.6351
2012-08-07 10:40:00,19.24,19.29,19.24,19.26,171537.18222855785,7.3568,7.3759,7.3568,7.3645,171537.1822
2012-08-07 10:45:00,19.26,19.27,19.24,19.27,205036.8258493704,7.3645,7.3683,7.3568,7.3683,205036.8258
2012-08-07 10:50:00,19.26,19.33,19.26,19.32,208125.44547398432,7.3645,7.3912,7.3645,7.3874,208125.4455
2012-08-07 10:55:00,19.32,19.33,19.3,19.32,226419.57709669755,7.3874,7.3912,7.3798,7.3874,226419.5771
2012-08-07 11:00:00,19.32,19.32,19.28,19.29,126633.40460917084,7.3874,7.3874,7.3721,7.3759,126633.4046
2012-08-07 11:05:00,19.29,19.29,19.24,19.25,275837.49109052034,7.3759,7.3759,7.3568,7.3606,275837.4911
2012-08-07 11:10:00,19.25,19.29,19.25,19.26,156569.25635542884,7.3606,7.3759,7.3606,7.3645,156569.2564
2012-08-07 11:15:00,19.26,19.28,19.26,19.27,124495.1294844381,7.3645,7.3721,7.3645,7.3683,124495.1295
2012-08-07 11:20:00,19.27,19.29,19.26,19.28,106676.17011166547,7.3683,7.3759,7.3645,7.3721,106676.1701
2012-08-07 11:25:00,19.28,19.3,19.28,19.29,144214.77785697317,7.3721,7.3798,7.3721,7.3759,144214.7779
2012-08-07 11:30:00,19.29,19.32,19.27,19.3,252554.0508434308,7.3759,7.3874,7.3683,7.3798,252554.0508
2012-08-07 11:35:00,19.3,19.32,19.29,19.32,262532.6680921834,7.3798,7.3874,7.3759,7.3874,262532.6681
2012-08-07 11:40:00,19.32,19.32,19.31,19.31,222855.78522214305,7.3874,7.3874,7.3836,7.3836,222855.7852
2012-08-07 11:45:00,19.31,19.32,19.29,19.31,156569.25635542884,7.3836,7.3874,7.3759,7.3836,156569.2564
2012-08-07 11:50:00,19.31,19.32,19.3,19.32,164409.59847944882,7.3836,7.3874,7.3798,7.3874,164409.5985
2012-08-07 11:55:00,19.32,19.32,19.3,19.32,322404.3715846995,7.3874,7.3874,7.3798,7.3874,322404.3716
2012-08-07 12:00:00,19.32,19.32,19.31,19.32,208600.6177239249,7.3874,7.3874,7.3836,7.3874,208600.6177
2012-08-07 12:05:00,19.32,19.32,19.3,19.32,314088.8572107389,7.3874,7.3874,7.3798,7.3874,314088.8572
2012-08-07 12:10:00,19.32,19.34,19.31,19.34,208838.20384889524,7.3874,7.3951,7.3836,7.3951,208838.2038
2012-08-07 12:15:00,19.34,19.36,19.3,19.32,622713.2335471609,7.3951,7.4027,7.3798,7.3874,622713.2335
2012-08-07 12:20:00,19.32,19.34,19.32,19.33,165835.11522927062,7.3874,7.3951,7.3874,7.3912,165835.1152
2012-08-07 12:25:00,19.33,19.34,19.33,19.34,146353.05298170587,7.3912,7.3951,7.3912,7.3951,146353.053
2012-08-07 12:30:00,19.34,19.34,19.33,19.34,122832.026609646,7.3951,7.3951,7.3912,7.3951,122832.0266
2012-08-07 12:35:00,19.34,19.36,19.34,19.35,180565.45497742933,7.3951,7.4027,7.3951,7.3989,180565.455
2012-08-07 12:40:00,19.35,19.36,19.32,19.34,179852.6966025184,7.3989,7.4027,7.3874,7.3951,179852.6966
2012-08-07 12:45:00,19.34,19.34,19.32,19.32,124732.71560940842,7.3951,7.3951,7.3874,7.3874,124732.7156
2012-08-07 12:50:00,19.33,19.33,19.3,19.31,424091.2330719886,7.3912,7.3912,7.3798,7.3836,424091.2331
2012-08-07 12:55:00,19.31,19.34,19.31,19.32,101924.44761225944,7.3836,7.3951,7.3836,7.3874,101924.4476
2012-08-07 13:00:00,19.32,19.32,19.29,19.29,161796.1511047755,7.3874,7.3874,7.3759,7.3759,161796.1511
2012-08-07 13:05:00,19.29,19.3,19.27,19.29,120931.3376098836,7.3759,7.3798,7.3683,7.3759,120931.3376
2012-08-07 13:10:00,19.29,19.3,19.27,19.29,130434.78260869563,7.3759,7.3798,7.3683,7.3759,130434.7826
2012-08-07 13:15:00,19.29,19.29,19.25,19.26,240674.74459491565,7.3759,7.3759,7.3606,7.3645,240674.7446
2012-08-07 13:20:00,19.26,19.27,19.24,19.27,184366.8329769541,7.3645,7.3683,7.3568,7.3683,184366.833
2012-08-07 13:25:00,19.27,19.29,19.26,19.28,86481.34948918983,7.3683,7.3759,7.3645,7.3721,86481.3495
2012-08-07 13:30:00,19.28,19.3,19.28,19.3,141838.91660727013,7.3721,7.3798,7.3721,7.3798,141838.9166
2012-08-07 13:35:00,19.29,19.3,19.29,19.29,99786.17248752672,7.3759,7.3798,7.3759,7.3759,99786.1725
2012-08-07 13:40:00,19.29,19.3,19.28,19.29,95747.2083630316,7.3759,7.3798,7.3721,7.3759,95747.2084
2012-08-07 13:45:00,19.29,19.3,19.29,19.3,84343.07436445712,7.3759,7.3798,7.3759,7.3798,84343.0744
2012-08-07 13:50:00,19.29,19.3,19.29,19.3,89807.55523877406,7.3759,7.3798,7.3759,7.3798,89807.5552
2012-08-07 13:55:00,19.3,19.3,19.29,19.3,53456.87811831789,7.3798,7.3798,7.3759,7.3798,53456.8781
2012-08-07 14:00:00,19.3,19.31,19.28,19.29,118080.30411023996,7.3798,7.3836,7.3721,7.3759,118080.3041
2012-08-07 14:05:00,19.29,19.29,19.27,19.28,128534.09360893324,7.3759,7.3759,7.3683,7.3721,128534.0936
2012-08-07 14:10:00,19.28,19.28,19.25,19.25,164884.77072938942,7.3721,7.3721,7.3606,7.3606,164884.7707
2012-08-07 14:15:00,19.25,19.25,19.23,19.24,169636.49322879544,7.3606,7.3606,7.353,7.3568,169636.4932
2012-08-07 14:20:00,19.24,19.25,19.23,19.25,120456.16535994298,7.3568,7.3606,7.353,7.3606,120456.1654
2012-08-07 14:25:00,19.25,19.25,19.22,19.23,130197.19648372536,7.3606,7.3606,7.3492,7.353,130197.1965
2012-08-07 14:30:00,19.23,19.27,19.23,19.26,89569.96911380376,7.353,7.3683,7.353,7.3645,89569.9691
2012-08-07 14:35:00,19.26,19.27,19.25,19.27,122356.8543597054,7.3645,7.3683,7.3606,7.3683,122356.8544
2012-08-07 14:40:00,19.27,19.27,19.24,19.26,152530.29223093373,7.3683,7.3683,7.3568,7.3645,152530.2922
2012-08-07 14:45:00,19.25,19.28,19.25,19.26,126158.23235923024,7.3606,7.3721,7.3606,7.3645,126158.2324
2012-08-07 14:50:00,19.26,19.28,19.21,19.21,288429.5557139463,7.3645,7.3721,7.3454,7.3454,288429.5557
2012-08-07 14:55:00,19.22,19.24,19.2,19.21,178902.3521026372,7.3492,7.3568,7.3415,7.3454,178902.3521
2012-08-07 15:00:00,19.22,19.22,19.19,19.19,215015.44309812307,7.3492,7.3492,7.3377,7.3377,215015.4431
2012-08-07 15:05:00,19.19,19.23,19.18,19.22,269185.07959135185,7.3377,7.353,7.3339,7.3492,269185.0796
2012-08-07 15:10:00,19.22,19.25,19.22,19.24,222618.1990971728,7.3492,7.3606,7.3492,7.3568,222618.1991
2012-08-07 15:15:00,19.24,19.27,19.23,19.27,287954.3834640057,7.3568,7.3683,7.353,7.3683,287954.3835
2012-08-07 15:20:00,19.27,19.28,19.21,19.24,355904.015205512,7.3683,7.3721,7.3454,7.3568,355904.0152
2012-08-07 15:25:00,19.23,19.25,19.22,19.24,387265.3837015918,7.353,7.3606,7.3492,7.3568,387265.3837
2012-08-07 15:30:00,19.24,19.25,19.18,19.19,359942.9793300072,7.3568,7.3606,7.3339,7.3377,359942.9793
2012-08-07 15:35:00,19.19,19.2,19.14,19.14,574958.4224281302,7.3377,7.3415,7.3186,7.3186,574958.4224
2012-08-07 15:40:00,19.14,19.19,19.14,19.19,362081.2544547399,7.3186,7.3377,7.3186,7.3377,362081.2545
2012-08-07 15:45:00,19.19,19.2,19.16,19.17,478023.2834402471,7.3377,7.3415,7.3262,7.3301,478023.2834
2012-08-07 15:50:00,19.17,19.2,19.16,19.16,496317.4150629604,7.3301,7.3415,7.3262,7.3262,496317.4151
2012-08-07 15:55:00,19.16,19.2,19.16,19.2,1284865.7638393918,7.3262,7.3415,7.3262,7.3415,1284865.7638
2012-08-08 09:30:00,19.02,19.02,18.87,18.92,827037.3010216204,7.2727,7.2727,7.2153,7.2345,827037.301
2012-08-08 09:35:00,18.92,18.94,18.82,18.86,485150.8671893561,7.2345,7.2421,7.1962,7.2115,485150.8672
2012-08-08 09:40:00,18.86,19.0,18.86,18.98,444761.2259444048,7.2115,7.2651,7.2115,7.2574,444761.2259
2012-08-08 09:45:00,18.98,18.99,18.96,18.98,266096.45996673795,7.2574,7.2612,7.2498,7.2574,266096.46
2012-08-08 09:50:00,18.98,19.0,18.97,18.99,206462.3425991922,7.2574,7.2651,7.2536,7.2612,206462.3426
2012-08-08 09:55:00,18.99,18.99,18.94,18.94,178664.76597766692,7.2612,7.2612,7.2421,7.2421,178664.766
2012-08-08 10:00:00,18.95,19.0,18.94,18.99,259919.2207175101,7.2459,7.2651,7.2421,7.2612,259919.2207
2012-08-08 10:05:00,19.0,19.02,18.99,19.01,256355.4288429556,7.2651,7.2727,7.2612,7.2689,256355.4288
2012-08-08 10:10:00,19.02,19.04,19.0,19.02,229508.19672131148,7.2727,7.2803,7.2651,7.2727,229508.1967
2012-08-08 10:15:00,19.02,19.04,18.99,19.03,406034.6875742457,7.2727,7.2803,7.2612,7.2765,406034.6876
2012-08-08 10:20:00,19.02,19.03,18.95,18.95,125920.64623425993,7.2727,7.2765,7.2459,7.2459,125920.6462
2012-08-08 10:25:00,18.95,18.96,18.92,18.95,199809.93110002376,7.2459,7.2498,7.2345,7.2459,199809.9311
2012-08-08 10:30:00,18.96,18.96,18.94,18.94,272986.4575908767,7.2498,7.2498,7.2421,7.2421,272986.4576
2012-08-08 10:35:00,18.94,18.97,18.94,18.97,194820.62247564743,7.2421,7.2536,7.2421,7.2536,194820.6225
2012-08-08 10:40:00,18.96,18.97,18.95,18.95,307436.44571157044,7.2498,7.2536,7.2459,7.2459,307436.4457
2012-08-08 10:45:00,18.95,19.0,18.95,18.98,363031.59895462106,7.2459,7.2651,7.2459,7.2574,363031.599
2012-08-08 10:50:00,18.98,18.98,18.94,18.95,507483.9629365645,7.2574,7.2574,7.2421,7.2459,507483.9629
2012-08-08 10:55:00,18.95,18.96,18.92,18.94,252791.63696840103,7.2459,7.2498,7.2345,7.2421,252791.637
2012-08-08 11:00:00,18.94,18.96,18.94,18.94,214777.8569731528,7.2421,7.2498,7.2421,7.2421,214777.857
2012-08-08 11:05:00,18.94,18.96,18.94,18.96,355191.2568306011,7.2421,7.2498,7.2421,7.2498,355191.2568
2012-08-08 11:10:00,18.96,18.98,18.95,18.96,373722.9745782847,7.2498,7.2574,7.2459,7.2498,373722.9746
2012-08-08 11:15:00,18.96,19.0,18.95,18.97,384651.93632691854,7.2498,7.2651,7.2459,7.2536,384651.9363
2012-08-08 11:20:00,18.98,18.98,18.95,18.96,155381.32573057734,7.2574,7.2574,7.2459,7.2498,155381.3257
2012-08-08 11:25:00,18.96,18.99,18.95,18.97,189356.14160133048,7.2498,7.2612,7.2459,7.2536,189356.1416
2012-08-08 11:30:00,18.97,18.99,18.96,18.99,123307.1988595866,7.2536,7.2612,7.2498,7.2612,123307.1989
2012-08-08 11:35:00,19.0,19.0,18.98,19.0,210263.72059871705,7.2651,7.2651,7.2574,7.2651,210263.7206
2012-08-08 11:40:00,19.0,19.02,19.0,19.01,177239.2492278451,7.2651,7.2727,7.2651,7.2689,177239.2492
2012-08-08 11:45:00,19.02,19.02,19.0,19.0,353290.56783083867,7.2727,7.2727,7.2651,7.2651,353290.5678
2012-08-08 11:50:00,19.0,19.04,19.0,19.02,205987.1703492516,7.2651,7.2803,7.2651,7.2727,205987.1703
2012-08-08 11:55:00,19.02,19.02,18.96,18.97,248277.5005939653,7.2727,7.2727,7.2498,7.2536,248277.5006
2012-08-08 12:00:00,18.97,18.97,18.93,18.94,332382.9888334521,7.2536,7.2536,7.2383,7.2421,332382.9888
2012-08-08 12:05:00,18.94,18.94,18.9,18.91,266809.21834164887,7.2421,7.2421,7.2268,7.2306,266809.2183
2012-08-08 12:10:00,18.91,18.94,18.89,18.93,314326.4433357092,7.2306,7.2421,7.223,7.2383,314326.4433
2012-08-08 12:15:00,18.92,18.94,18.91,18.94,311712.9959610359,7.2345,7.2421,7.2306,7.2421,311712.996
2012-08-08 12:20:00,18.95,18.96,18.92,18.93,269185.07959135185,7.2459,7.2498,7.2345,7.2383,269185.0796
2012-08-08 12:25:00,18.93,18.94,18.9,18.91,189118.5554763602,7.2383,7.2421,7.2268,7.2306,189118.5555
2012-08-08 12:30:00,18.92,18.94,18.91,18.92,251603.7063435496,7.2345,7.2421,7.2306,7.2345,251603.7063
2012-08-08 12:35:00,18.92,18.92,18.9,18.92,287716.79733903543,7.2345,7.2345,7.2268,7.2345,287716.7973
2012-08-08 12:40:00,18.92,18.92,18.86,18.86,588025.6593014968,7.2345,7.2345,7.2115,7.2115,588025.6593
2012-08-08 12:45:00,18.86,18.88,18.83,18.83,333333.3333333333,7.2115,7.2192,7.2001,7.2001,333333.3333
2012-08-08 12:50:00,18.83,18.84,18.82,18.83,252554.0508434308,7.2001,7.2039,7.1962,7.2001,252554.0508
2012-08-08 12:55:00,18.83,18.86,18.83,18.86,277500.5939653124,7.2001,7.2115,7.2001,7.2115,277500.594
2012-08-08 13:00:00,18.86,18.9,18.86,18.88,189118.5554763602,7.2115,7.2268,7.2115,7.2192,189118.5555
2012-08-08 13:05:00,18.88,18.89,18.86,18.87,84343.07436445712,7.2192,7.223,7.2115,7.2153,84343.0744
2012-08-08 13:10:00,18.87,18.88,18.85,18.87,134948.9189831314,7.2153,7.2192,7.2077,7.2153,134948.919
2012-08-08 13:15:00,18.87,18.87,18.86,18.87,162033.73722974578,7.2153,7.2153,7.2115,7.2153,162033.7372
2012-08-08 13:20:00,18.87,18.9,18.86,18.89,130197.19648372536,7.2153,7.2268,7.2115,7.223,130197.1965
2012-08-08 13:25:00,18.89,18.89,18.87,18.89,99073.41411261582,7.223,7.223,7.2153,7.223,99073.4141
2012-08-08 13:30:00,18.89,18.91,18.89,18.89,108576.8591114279,7.223,7.2306,7.223,7.223,108576.8591
2012-08-08 13:35:00,18.89,18.93,18.89,18.92,310287.47921121406,7.223,7.2383,7.223,7.2345,310287.4792
2012-08-08 13:40:00,18.92,18.93,18.91,18.92,148728.91423140888,7.2345,7.2383,7.2306,7.2345,148728.9142
2012-08-08 13:45:00,18.92,18.94,18.92,18.94,149679.2587312901,7.2345,7.2421,7.2345,7.2421,149679.2587
2012-08-08 13:50:00,18.93,18.94,18.92,18.93,177476.8353528154,7.2383,7.2421,7.2345,7.2383,177476.8354
2012-08-08 13:55:00,18.93,18.94,18.93,18.94,343549.53670705634,7.2383,7.2421,7.2383,7.2421,343549.5367
2012-08-08 14:00:00,18.94,18.95,18.91,18.92,245426.4670943217,7.2421,7.2459,7.2306,7.2345,245426.4671
2012-08-08 14:05:00,18.92,18.94,18.92,18.93,98598.24186267522,7.2345,7.2421,7.2345,7.2383,98598.2419
2012-08-08 14:10:00,18.93,18.94,18.92,18.93,201473.0339748159,7.2383,7.2421,7.2345,7.2383,201473.034
2012-08-08 14:15:00,18.93,18.94,18.91,18.92,145402.70848182467,7.2383,7.2421,7.2306,7.2345,145402.7085
2012-08-08 14:20:00,18.92,18.92,18.91,18.91,94321.6916132098,7.2345,7.2345,7.2306,7.2306,94321.6916
2012-08-08 14:25:00,18.92,18.93,18.91,18.92,153955.80898075554,7.2345,7.2383,7.2306,7.2345,153955.809
2012-08-08 14:30:00,18.92,18.93,18.92,18.92,75789.97386552625,7.2345,7.2383,7.2345,7.2345,75789.9739
2012-08-08 14:35:00,18.92,18.94,18.92,18.93,238061.2972202424,7.2345,7.2421,7.2345,7.2383,238061.2972
2012-08-08 14:40:00,18.93,18.94,18.92,18.93,154668.56735566643,7.2383,7.2421,7.2345,7.2383,154668.5674
2012-08-08 14:45:00,18.93,18.94,18.92,18.92,208125.44547398432,7.2383,7.2421,7.2345,7.2345,208125.4455
2012-08-08 14:50:00,18.92,18.93,18.89,18.9,167260.63197909243,7.2345,7.2383,7.223,7.2268,167260.632
2012-08-08 14:55:00,18.9,18.9,18.88,18.89,126633.40460917084,7.2268,7.2268,7.2192,7.223,126633.4046
2012-08-08 15:00:00,18.88,18.9,18.88,18.9,135661.6773580423,7.2192,7.2268,7.2192,7.2268,135661.6774
2012-08-08 15:05:00,18.9,18.9,18.89,18.89,158945.11760513188,7.2268,7.2268,7.223,7.223,158945.1176
2012-08-08 15:10:00,18.89,18.9,18.88,18.89,196721.31147540984,7.223,7.2268,7.2192,7.223,196721.3115
2012-08-08 15:15:00,18.89,18.9,18.89,18.89,153243.05060584462,7.223,7.2268,7.223,7.223,153243.0506
2012-08-08 15:20:00,18.89,18.9,18.89,18.89,151104.7754811119,7.223,7.2268,7.223,7.223,151104.7755
2012-08-08 15:25:00,18.9,18.91,18.89,18.91,186029.93585174627,7.2268,7.2306,7.223,7.2306,186029.9359
2012-08-08 15:30:00,18.91,18.92,18.89,18.9,163696.8401045379,7.2306,7.2345,7.223,7.2268,163696.8401
2012-08-08 15:35:00,18.9,18.9,18.88,18.88,258018.53171774768,7.2268,7.2268,7.2192,7.2192,258018.5317
2012-08-08 15:40:00,18.87,18.9,18.86,18.9,263720.5987170349,7.2153,7.2268,7.2115,7.2268,263720.5987
2012-08-08 15:45:00,18.9,18.91,18.89,18.91,380612.9722024234,7.2268,7.2306,7.223,7.2306,380612.9722
2012-08-08 15:50:00,18.91,18.92,18.9,18.9,362556.4267046804,7.2306,7.2345,7.2268,7.2268,362556.4267
2012-08-08 15:55:00,18.91,18.92,18.9,18.92,748158.7075314802,7.2306,7.2345,7.2268,7.2345,748158.7075
2012-08-09 09:30:00,18.97,19.02,18.85,19.02,489902.5896887622,7.2536,7.2727,7.2077,7.2727,489902.5897
2012-08-09 09:35:00,19.02,19.03,18.97,18.97,152055.11998099313,7.2727,7.2765,7.2536,7.2536,152055.12
2012-08-09 09:40:00,18.97,19.0,18.89,18.92,284390.5915894512,7.2536,7.2651,7.223,7.2345,284390.5916
2012-08-09 09:45:00,18.92,18.94,18.87,18.88,158707.53148016156,7.2345,7.2421,7.2153,7.2192,158707.5315
2012-08-09 09:50:00,18.88,18.92,18.86,18.9,119268.23473509148,7.2192,7.2345,7.2115,7.2268,119268.2347
2012-08-09 09:55:00,18.91,18.94,18.89,18.92,248515.0867189356,7.2306,7.2421,7.223,7.2345,248515.0867
2012-08-09 10:00:00,18.92,18.93,18.89,18.9,193870.27797576625,7.2345,7.2383,7.223,7.2268,193870.278
2012-08-09 10:05:00,18.9,18.92,18.88,18.89,254454.73984319315,7.2268,7.2345,7.2192,7.223,254454.7398
2012-08-09 10:10:00,18.89,18.92,18.89,18.9,449750.5345687812,7.223,7.2345,7.223,7.2268,449750.5346
2012-08-09 10:15:00,18.9,18.92,18.87,18.87,434307.4364457116,7.2268,7.2345,7.2153,7.2153,434307.4364
2012-08-09 10:20:00,18.87,18.89,18.85,18.88,254929.91209313367,7.2153,7.223,7.2077,7.2192,254929.9121
2012-08-09 10:25:00,18.88,18.88,18.84,18.85,133048.22998336898,7.2192,7.2192,7.2039,7.2077,133048.23
2012-08-09 10:30:00,18.85,18.86,18.84,18.85,125683.06010928962,7.2077,7.2115,7.2039,7.2077,125683.0601
2012-08-09 10:35:00,18.85,18.85,18.78,18.81,310762.6514611547,7.2077,7.2077,7.1809,7.1924,310762.6515
2012-08-09 10:40:00,18.81,18.86,18.8,18.81,446186.7426942267,7.1924,7.2115,7.1886,7.1924,446186.7427
2012-08-09 10:45:00,18.81,18.81,18.76,18.78,301021.6203373723,7.1924,7.1924,7.1733,7.1809,301021.6203
2012-08-09 10:50:00,18.78,18.83,18.78,18.81,187930.62485150868,7.1809,7.2001,7.1809,7.1924,187930.6249
2012-08-09 10:55:00,18.81,18.81,18.77,18.78,148253.74198146828,7.1924,7.1924,7.1771,7.1809,148253.742
2012-08-09 11:00:00,18.78,18.79,18.72,18.73,268472.321216441,7.1809,7.1848,7.158,7.1618,268472.3212
2012-08-09 11:05:00,18.73,18.79,18.72,18.79,174863.38797814207,7.1618,7.1848,7.158,7.1848,174863.388
2012-08-09 11:10:00,18.79,18.8,18.76,18.77,143026.84723212165,7.1848,7.1886,7.1733,7.1771,143026.8472
2012-08-09 11:15:00,18.77,18.79,18.76,18.78,266809.21834164887,7.1771,7.1848,7.1733,7.1809,266809.2183
2012-08-09 11:20:00,18.79,18.79,18.76,18.78,238774.05559515324,7.1848,7.1848,7.1733,7.1809,238774.0556
2012-08-09 11:25:00,18.77,18.78,18.73,18.74,253029.2230933713,7.1771,7.1809,7.1618,7.1656,253029.2231
2012-08-09 11:30:00,18.75,18.75,18.72,18.73,324067.47445949155,7.1695,7.1695,7.158,7.1618,324067.4745
2012-08-09 11:35:00,18.73,18.74,18.72,18.73,253979.5675932525,7.1618,7.1656,7.158,7.1618,253979.5676
2012-08-09 11:40:00,18.73,18.73,18.65,18.68,399619.86220004753,7.1618,7.1618,7.1312,7.1427,399619.8622
2012-08-09 11:45:00,18.68,18.68,18.65,18.66,229270.6105963412,7.1427,7.1427,7.1312,7.135,229270.6106
2012-08-09 11:50:00,18.67,18.67,18.61,18.62,247564.7422190544,7.1389,7.1389,7.1159,7.1198,247564.7422
2012-08-09 11:55:00,18.62,18.65,18.57,18.64,541696.364932288,7.1198,7.1312,7.1006,7.1274,541696.3649
2012-08-09 12:00:00,18.64,18.66,18.62,18.66,129009.26585887384,7.1274,7.135,7.1198,7.135,129009.2659
2012-08-09 12:05:00,18.66,18.67,18.65,18.66,235685.4359705393,7.135,7.1389,7.1312,7.135,235685.436
2012-08-09 12:10:00,18.66,18.7,18.66,18.7,186505.10810168687,7.135,7.1503,7.135,7.1503,186505.1081
2012-08-09 12:15:00,18.7,18.74,18.7,18.72,182466.1439771917,7.1503,7.1656,7.1503,7.158,182466.144
2012-08-09 12:20:00,18.72,18.72,18.7,18.7,381325.7305773343,7.158,7.158,7.1503,7.1503,381325.7306
2012-08-09 12:25:00,18.7,18.71,18.66,18.68,450225.7068187218,7.1503,7.1542,7.135,7.1427,450225.7068
2012-08-09 12:30:00,18.67,18.69,18.67,18.68,169161.32097885484,7.1389,7.1465,7.1389,7.1427,169161.321
2012-08-09 12:35:00,18.68,18.68,18.65,18.66,202660.96459966732,7.1427,7.1427,7.1312,7.135,202660.9646
2012-08-09 12:40:00,18.66,18.68,18.66,18.68,99073.41411261582,7.135,7.1427,7.135,7.1427,99073.4141
2012-08-09 12:45:00,18.68,18.68,18.66,18.67,104775.48111190306,7.1427,7.1427,7.135,7.1389,104775.4811
2012-08-09 12:50:00,18.66,18.68,18.66,18.67,103112.37823711096,7.135,7.1427,7.135,7.1389,103112.3782
2012-08-09 12:55:00,18.67,18.69,18.66,18.68,215490.61534806367,7.1389,7.1465,7.135,7.1427,215490.6153
2012-08-09 13:00:00,18.68,18.69,18.67,18.69,678308.3867902114,7.1427,7.1465,7.1389,7.1465,678308.3868
2012-08-09 13:05:00,18.69,18.69,18.67,18.68,143264.43335709194,7.1465,7.1465,7.1389,7.1427,143264.4334
2012-08-09 13:10:00,18.68,18.68,18.67,18.68,133523.40223330958,7.1427,7.1427,7.1389,7.1427,133523.4022
2012-08-09 13:15:00,18.68,18.68,18.66,18.68,114754.09836065574,7.1427,7.1427,7.135,7.1427,114754.0984
2012-08-09 13:20:00,18.68,18.68,18.65,18.66,175813.73247802327,7.1427,7.1427,7.1312,7.135,175813.7325
2012-08-09 13:25:00,18.65,18.67,18.65,18.66,157757.18698028036,7.1312,7.1389,7.1312,7.135,157757.187
2012-08-09 13:30:00,18.66,18.7,18.65,18.67,219054.4072226182,7.135,7.1503,7.1312,7.1389,219054.4072
2012-08-09 13:35:00,18.67,18.7,18.67,18.7,295319.55333808507,7.1389,7.1503,7.1389,7.1503,295319.5533
2012-08-09 13:40:00,18.7,18.74,18.7,18.71,560940.8410548824,7.1503,7.1656,7.1503,7.1542,560940.8411
2012-08-09 13:45:00,18.71,18.71,18.67,18.67,227607.50772154907,7.1542,7.1542,7.1389,7.1389,227607.5077
2012-08-09 13:50:00,18.67,18.68,18.67,18.68,78165.83511522927,7.1389,7.1427,7.1389,7.1427,78165.8351
2012-08-09 13:55:00,18.68,18.68,18.66,18.66,124495.1294844381,7.1427,7.1427,7.135,7.135,124495.1295
2012-08-09 14:00:00,18.66,18.7,18.66,18.68,183654.07460204329,7.135,7.1503,7.135,7.1427,183654.0746
2012-08-09 14:05:00,18.68,18.68,18.66,18.66,248039.914468995,7.1427,7.1427,7.135,7.135,248039.9145
2012-08-09 14:10:00,18.66,18.68,18.66,18.66,98598.24186267522,7.135,7.1427,7.135,7.135,98598.2419
2012-08-09 14:15:00,18.66,18.67,18.65,18.65,115229.27061059634,7.135,7.1389,7.1312,7.1312,115229.2706
2012-08-09 14:20:00,18.66,18.67,18.65,18.65,131860.29935851746,7.135,7.1389,7.1312,7.1312,131860.2994
2012-08-09 14:25:00,18.65,18.69,18.65,18.69,197671.65597529104,7.1312,7.1465,7.1312,7.1465,197671.656
2012-08-09 14:30:00,18.69,18.7,18.67,18.67,393205.0368258494,7.1465,7.1503,7.1389,7.1389,393205.0368
2012-08-09 14:35:00,18.67,18.68,18.66,18.67,98835.82798764552,7.1389,7.1427,7.135,7.1389,98835.828
2012-08-09 14:40:00,18.66,18.67,18.65,18.65,190068.8999762414,7.135,7.1389,7.1312,7.1312,190068.9
2012-08-09 14:45:00,18.65,18.67,18.64,18.65,179852.6966025184,7.1312,7.1389,7.1274,7.1312,179852.6966
2012-08-09 14:50:00,18.65,18.66,18.64,18.66,214540.27084818247,7.1312,7.135,7.1274,7.135,214540.2708
2012-08-09 14:55:00,18.66,18.67,18.65,18.66,159657.87598004277,7.135,7.1389,7.1312,7.135,159657.876
2012-08-09 15:00:00,18.66,18.69,18.65,18.68,149916.8448562604,7.135,7.1465,7.1312,7.1427,149916.8449
2012-08-09 15:05:00,18.67,18.68,18.65,18.66,189356.14160133048,7.1389,7.1427,7.1312,7.135,189356.1416
2012-08-09 15:10:00,18.66,18.68,18.66,18.68,172012.35447849846,7.135,7.1427,7.135,7.1427,172012.3545
2012-08-09 15:15:00,18.68,18.69,18.67,18.68,193870.27797576625,7.1427,7.1465,7.1389,7.1427,193870.278
2012-08-09 15:20:00,18.68,18.69,18.66,18.68,132097.88548348777,7.1427,7.1465,7.135,7.1427,132097.8855
2012-08-09 15:25:00,18.68,18.69,18.67,18.68,291993.3475885008,7.1427,7.1465,7.1389,7.1427,291993.3476
2012-08-09 15:30:00,18.68,18.69,18.65,18.66,292706.10596341174,7.1427,7.1465,7.1312,7.135,292706.106
2012-08-09 15:35:00,18.66,18.67,18.65,18.65,274174.3882157282,7.135,7.1389,7.1312,7.1312,274174.3882
2012-08-09 15:40:00,18.66,18.66,18.65,18.66,229033.02447137088,7.135,7.135,7.1312,7.135,229033.0245
2012-08-09 15:45:00,18.66,18.66,18.63,18.64,430743.64457115706,7.135,7.135,7.1236,7.1274,430743.6446
2012-08-09 15:50:00,18.65,18.65,18.62,18.64,591351.865051081,7.1312,7.1312,7.1198,7.1274,591351.8651
2012-08-09 15:55:00,18.64,18.64,18.61,18.63,922784.509384652,7.1274,7.1274,7.1159,7.1236,922784.5094
2012-08-10 09:30:00,18.6,18.76,18.59,18.61,467569.4939415538,7.1121,7.1733,7.1083,7.1159,467569.4939
2012-08-10 09:35:00,18.61,18.66,18.6,18.6,266809.21834164887,7.1159,7.135,7.1121,7.1121,266809.2183
2012-08-10 09:40:00,18.6,18.65,18.57,18.57,239011.6417201236,7.1121,7.1312,7.1006,7.1006,239011.6417
2012-08-10 09:45:00,18.57,18.58,18.51,18.51,355904.015205512,7.1006,7.1045,7.0777,7.0777,355904.0152
2012-08-10 09:50:00,18.51,18.53,18.46,18.48,430268.4723212164,7.0777,7.0853,7.0586,7.0662,430268.4723
2012-08-10 09:55:00,18.49,18.51,18.47,18.48,282014.73033974814,7.07,7.0777,7.0624,7.0662,282014.7303
2012-08-10 10:00:00,18.47,18.54,18.46,18.51,412924.6851983844,7.0624,7.0892,7.0586,7.0777,412924.6852
2012-08-10 10:05:00,18.5,18.53,18.49,18.52,204324.0674744595,7.0739,7.0853,7.07,7.0815,204324.0675
2012-08-10 10:10:00,18.52,18.57,18.51,18.54,508434.3074364457,7.0815,7.1006,7.0777,7.0892,508434.3074
2012-08-10 10:15:00,18.54,18.56,18.51,18.52,323354.7160845807,7.0892,7.0968,7.0777,7.0815,323354.7161
2012-08-10 10:20:00,18.52,18.54,18.5,18.53,220717.5100974104,7.0815,7.0892,7.0739,7.0853,220717.5101
2012-08-10 10:25:00,18.53,18.55,18.51,18.54,352577.8094559278,7.0853,7.093,7.0777,7.0892,352577.8095
2012-08-10 10:30:00,18.54,18.6,18.54,18.58,636968.401045379,7.0892,7.1121,7.0892,7.1045,636968.401
2012-08-10 10:35:00,18.58,18.58,18.54,18.54,241387.50296982657,7.1045,7.1045,7.0892,7.0892,241387.503
2012-08-10 10:40:00,18.54,18.56,18.52,18.54,123307.1988595866,7.0892,7.0968,7.0815,7.0892,123307.1989
2012-08-10 10:45:00,18.54,18.55,18.52,18.52,152292.7061059634,7.0892,7.093,7.0815,7.0815,152292.7061
2012-08-10 10:50:00,18.52,18.55,18.51,18.55,110952.72036113092,7.0815,7.093,7.0777,7.093,110952.7204
2012-08-10 10:55:00,18.54,18.56,18.53,18.55,94559.2777381801,7.0892,7.0968,7.0853,7.093,94559.2777
2012-08-10 11:00:00,18.55,18.56,18.51,18.51,164647.1846044191,7.093,7.0968,7.0777,7.0777,164647.1846
2012-08-10 11:05:00,18.51,18.54,18.48,18.53,205511.998099311,7.0777,7.0892,7.0662,7.0853,205511.9981
2012-08-10 11:10:00,18.53,18.54,18.51,18.52,122594.4404846757,7.0853,7.0892,7.0777,7.0815,122594.4405
2012-08-10 11:15:00,18.52,18.54,18.51,18.51,110715.1342361606,7.0815,7.0892,7.0777,7.0777,110715.1342
2012-08-10 11:20:00,18.52,18.54,18.5,18.5,80304.11023996198,7.0815,7.0892,7.0739,7.0739,80304.1102
2012-08-10 11:25:00,18.5,18.55,18.5,18.54,151104.7754811119,7.0739,7.093,7.0739,7.0892,151104.7755
2012-08-10 11:30:00,18.54,18.54,18.52,18.52,126633.40460917084,7.0892,7.0892,7.0815,7.0815,126633.4046
2012-08-10 11:35:00,18.52,18.52,18.49,18.5,179852.6966025184,7.0815,7.0815,7.07,7.0739,179852.6966
2012-08-10 11:40:00,18.5,18.52,18.49,18.49,84580.66048942742,7.0739,7.0815,7.07,7.07,84580.6605
2012-08-10 11:45:00,18.49,18.53,18.49,18.53,125920.64623425993,7.07,7.0853,7.07,7.0853,125920.6462
2012-08-10 11:50:00,18.53,18.54,18.52,18.53,108814.4452363982,7.0853,7.0892,7.0815,7.0853,108814.4452
2012-08-10 11:55:00,18.53,18.55,18.49,18.49,177952.007602756,7.0853,7.093,7.07,7.07,177952.0076
2012-08-10 12:00:00,18.49,18.51,18.49,18.49,77215.49061534807,7.07,7.0777,7.07,7.07,77215.4906
2012-08-10 12:05:00,18.49,18.49,18.47,18.48,118317.89023521026,7.07,7.07,7.0624,7.0662,118317.8902
2012-08-10 12:10:00,18.48,18.49,18.47,18.48,231646.4718460442,7.0662,7.07,7.0624,7.0662,231646.4718
2012-08-10 12:15:00,18.48,18.48,18.46,18.46,203136.136849608,7.0662,7.0662,7.0586,7.0586,203136.1368
2012-08-10 12:20:00,18.46,18.46,18.42,18.42,242575.4335946781,7.0586,7.0586,7.0433,7.0433,242575.4336
2012-08-10 12:25:00,18.42,18.47,18.42,18.46,232121.6440959848,7.0433,7.0624,7.0433,7.0586,232121.6441
2012-08-10 12:30:00,18.47,18.47,18.44,18.44,124019.9572344975,7.0624,7.0624,7.0509,7.0509,124019.9572
2012-08-10 12:35:00,18.44,18.45,18.43,18.44,137799.952482775,7.0509,7.0547,7.0471,7.0509,137799.9525
2012-08-10 12:40:00,18.44,18.47,18.44,18.46,108339.2729864576,7.0509,7.0624,7.0509,7.0586,108339.273
2012-08-10 12:45:00,18.46,18.46,18.43,18.44,191019.2444761226,7.0586,7.0586,7.0471,7.0509,191019.2445
2012-08-10 12:50:00,18.44,18.44,18.42,18.42,123782.3711095272,7.0509,7.0509,7.0433,7.0433,123782.3711
2012-08-10 12:55:00,18.42,18.42,18.41,18.42,115704.44286053696,7.0433,7.0433,7.0395,7.0433,115704.4429
2012-08-10 13:00:00,18.42,18.46,18.42,18.45,191019.2444761226,7.0433,7.0586,7.0433,7.0547,191019.2445
2012-08-10 13:05:00,18.45,18.46,18.44,18.44,133048.22998336898,7.0547,7.0586,7.0509,7.0509,133048.23
2012-08-10 13:10:00,18.45,18.46,18.43,18.45,95272.036113091,7.0547,7.0586,7.0471,7.0547,95272.0361
2012-08-10 13:15:00,18.45,18.47,18.45,18.46,78878.59349014018,7.0547,7.0624,7.0547,7.0586,78878.5935
2012-08-10 13:20:00,18.45,18.46,18.44,18.46,66999.28724162509,7.0547,7.0586,7.0509,7.0586,66999.2872
2012-08-10 13:25:00,18.46,18.46,18.44,18.44,52031.36136849608,7.0586,7.0586,7.0509,7.0509,52031.3614
2012-08-10 13:30:00,18.44,18.44,18.42,18.43,123069.6127346163,7.0509,7.0509,7.0433,7.0471,123069.6127
2012-08-10 13:35:00,18.43,18.44,18.43,18.44,217866.47659776668,7.0471,7.0509,7.0471,7.0509,217866.4766
2012-08-10 13:40:00,18.44,18.48,18.43,18.48,333808.50558327395,7.0509,7.0662,7.0471,7.0662,333808.5056
2012-08-10 13:45:00,18.48,18.48,18.46,18.48,237348.53884533144,7.0662,7.0662,7.0586,7.0662,237348.5388
2012-08-10 13:50:00,18.48,18.49,18.48,18.49,76502.73224043717,7.0662,7.07,7.0662,7.07,76502.7322
2012-08-10 13:55:00,18.49,18.5,18.47,18.47,235447.84984556903,7.07,7.0739,7.0624,7.0624,235447.8498
2012-08-10 14:00:00,18.47,18.49,18.47,18.48,92896.17486338798,7.0624,7.07,7.0624,7.0662,92896.1749
2012-08-10 14:05:00,18.48,18.49,18.47,18.48,106438.5839866952,7.0662,7.07,7.0624,7.0662,106438.584
2012-08-10 14:10:00,18.48,18.49,18.46,18.47,107151.34236160608,7.0662,7.07,7.0586,7.0624,107151.3424
2012-08-10 14:15:00,18.47,18.49,18.47,18.48,228082.67997148968,7.0624,7.07,7.0624,7.0662,228082.68
2012-08-10 14:20:00,18.47,18.48,18.46,18.48,83867.90211451652,7.0624,7.0662,7.0586,7.0662,83867.9021
2012-08-10 14:25:00,18.48,18.49,18.47,18.48,89569.96911380376,7.0662,7.07,7.0624,7.0662,89569.9691
2012-08-10 14:30:00,18.48,18.49,18.48,18.48,86956.52173913043,7.0662,7.07,7.0662,7.0662,86956.5217
2012-08-10 14:35:00,18.49,18.49,18.47,18.48,108339.2729864576,7.07,7.07,7.0624,7.0662,108339.273
2012-08-10 14:40:00,18.47,18.48,18.46,18.46,186029.93585174627,7.0624,7.0662,7.0586,7.0586,186029.9359
2012-08-10 14:45:00,18.46,18.46,18.44,18.46,92183.41648847709,7.0586,7.0586,7.0509,7.0586,92183.4165
2012-08-10 14:50:00,18.46,18.46,18.45,18.46,57733.42836778332,7.0586,7.0586,7.0547,7.0586,57733.4284
2012-08-10 14:55:00,18.45,18.46,18.44,18.44,140888.57210738893,7.0547,7.0586,7.0509,7.0509,140888.5721
2012-08-10 15:00:00,18.44,18.46,18.43,18.43,218816.82109764792,7.0509,7.0586,7.0471,7.0471,218816.8211
2012-08-10 15:05:00,18.43,18.44,18.43,18.43,75789.97386552625,7.0471,7.0509,7.0471,7.0471,75789.9739
2012-08-10 15:10:00,18.43,18.44,18.43,18.44,280114.04133998574,7.0471,7.0509,7.0471,7.0509,280114.0413
2012-08-10 15:15:00,18.44,18.46,18.43,18.46,210026.1344737468,7.0509,7.0586,7.0471,7.0586,210026.1345
2012-08-10 15:20:00,18.46,18.48,18.45,18.46,170349.25160370636,7.0586,7.0662,7.0547,7.0586,170349.2516
2012-08-10 15:25:00,18.47,18.47,18.46,18.46,199334.7588500832,7.0624,7.0624,7.0586,7.0586,199334.7589
2012-08-10 15:30:00,18.46,18.46,18.45,18.46,476122.5944404847,7.0586,7.0586,7.0547,7.0586,476122.5944
2012-08-10 15:35:00,18.46,18.46,18.44,18.45,193157.5196008553,7.0586,7.0586,7.0509,7.0547,193157.5196
2012-08-10 15:40:00,18.45,18.49,18.44,18.49,255405.0843430744,7.0547,7.07,7.0509,7.07,255405.0843
2012-08-10 15:45:00,18.49,18.53,18.48,18.52,587550.4870515562,7.07,7.0853,7.0662,7.0815,587550.4871
2012-08-10 15:50:00,18.52,18.59,18.52,18.53,755523.8774055595,7.0815,7.1083,7.0815,7.0853,755523.8774
2012-08-10 15:55:00,18.53,18.53,18.51,18.51,1195295.794725588,7.0853,7.0853,7.0777,7.0777,1195295.7947
2012-08-13 09:30:00,18.55,18.86,18.54,18.81,932525.5405084344,7.093,7.2115,7.0892,7.1924,932525.5405
2012-08-13 09:35:00,18.81,18.83,18.73,18.76,528391.5419339511,7.1924,7.2001,7.1618,7.1733,528391.5419
2012-08-13 09:40:00,18.76,18.78,18.72,18.75,235447.84984556903,7.1733,7.1809,7.158,7.1695,235447.8498
2012-08-13 09:45:00,18.75,18.79,18.75,18.78,694939.4155381325,7.1695,7.1848,7.1695,7.1809,694939.4155
2012-08-13 09:50:00,18.78,18.81,18.76,18.76,157994.77310525067,7.1809,7.1924,7.1733,7.1733,157994.7731
2012-08-13 09:55:00,18.76,18.79,18.73,18.73,197909.24210026136,7.1733,7.1848,7.1618,7.1618,197909.2421
2012-08-13 10:00:00,18.73,18.76,18.73,18.73,204799.2397244001,7.1618,7.1733,7.1618,7.1618,204799.2397
2012-08-13 10:05:00,18.73,18.73,18.71,18.72,280114.04133998574,7.1618,7.1618,7.1542,7.158,280114.0413
2012-08-13 10:10:00,18.71,18.72,18.68,18.7,286053.6944642433,7.1542,7.158,7.1427,7.1503,286053.6945
2012-08-13 10:15:00,18.7,18.7,18.67,18.69,173437.87122832026,7.1503,7.1503,7.1389,7.1465,173437.8712
2012-08-13 10:20:00,18.69,18.7,18.67,18.67,195770.96697552863,7.1465,7.1503,7.1389,7.1389,195770.967
2012-08-13 10:25:00,18.67,18.69,18.65,18.67,220717.5100974104,7.1389,7.1465,7.1312,7.1389,220717.5101
2012-08-13 10:30:00,18.67,18.69,18.66,18.69,149916.8448562604,7.1389,7.1465,7.135,7.1465,149916.8449
2012-08-13 10:35:00,18.69,18.69,18.65,18.66,170824.42385364696,7.1465,7.1465,7.1312,7.135,170824.4239
2012-08-13 10:40:00,18.66,18.71,18.65,18.7,188405.79710144928,7.135,7.1542,7.1312,7.1503,188405.7971
2012-08-13 10:45:00,18.7,18.7,18.66,18.68,682822.5231646472,7.1503,7.1503,7.135,7.1427,682822.5232
2012-08-13 10:50:00,18.68,18.68,18.65,18.67,144689.95010691375,7.1427,7.1427,7.1312,7.1389,144689.9501
2012-08-13 10:55:00,18.67,18.68,18.65,18.65,425754.3359467808,7.1389,7.1427,7.1312,7.1312,425754.3359
2012-08-13 11:00:00,18.65,18.65,18.63,18.63,286053.6944642433,7.1312,7.1312,7.1236,7.1236,286053.6945
2012-08-13 11:05:00,18.63,18.63,18.6,18.6,155618.91185554763,7.1236,7.1236,7.1121,7.1121,155618.9119
2012-08-13 11:10:00,18.6,18.61,18.58,18.6,155381.32573057734,7.1121,7.1159,7.1045,7.1121,155381.3257
2012-08-13 11:15:00,18.6,18.61,18.57,18.59,125207.88785934902,7.1121,7.1159,7.1006,7.1083,125207.8879
2012-08-13 11:20:00,18.59,18.62,18.57,18.62,88144.45236398195,7.1083,7.1198,7.1006,7.1198,88144.4524
2012-08-13 11:25:00,18.62,18.63,18.61,18.62,125445.47398431932,7.1198,7.1236,7.1159,7.1198,125445.474
2012-08-13 11:30:00,18.62,18.63,18.61,18.61,91708.24423853648,7.1198,7.1236,7.1159,7.1159,91708.2442
2012-08-13 11:35:00,18.61,18.63,18.61,18.62,57733.42836778332,7.1159,7.1236,7.1159,7.1198,57733.4284
2012-08-13 11:40:00,18.62,18.63,18.61,18.62,76977.90449037777,7.1198,7.1236,7.1159,7.1198,76977.9045
2012-08-13 11:45:00,18.62,18.65,18.62,18.63,110002.3758612497,7.1198,7.1312,7.1198,7.1236,110002.3759
2012-08-13 11:50:00,18.62,18.66,18.62,18.65,130197.19648372536,7.1198,7.135,7.1198,7.1312,130197.1965
2012-08-13 11:55:00,18.65,18.65,18.62,18.62,130434.78260869563,7.1312,7.1312,7.1198,7.1198,130434.7826
2012-08-13 12:00:00,18.62,18.63,18.61,18.61,87194.10786410073,7.1198,7.1236,7.1159,7.1159,87194.1079
2012-08-13 12:05:00,18.61,18.62,18.6,18.6,102162.03373722977,7.1159,7.1198,7.1121,7.1121,102162.0337
2012-08-13 12:10:00,18.6,18.62,18.6,18.62,155618.91185554763,7.1121,7.1198,7.1121,7.1198,155618.9119
2012-08-13 12:15:00,18.62,18.63,18.6,18.61,89569.96911380376,7.1198,7.1236,7.1121,7.1159,89569.9691
2012-08-13 12:20:00,18.61,18.61,18.6,18.6,37538.60774530767,7.1159,7.1159,7.1121,7.1121,37538.6077
2012-08-13 12:25:00,18.6,18.62,18.6,18.62,75789.97386552625,7.1121,7.1198,7.1121,7.1198,75789.9739
2012-08-13 12:30:00,18.62,18.62,18.6,18.6,70800.66524114992,7.1198,7.1198,7.1121,7.1121,70800.6652
2012-08-13 12:35:00,18.6,18.6,18.59,18.6,92183.41648847709,7.1121,7.1121,7.1083,7.1121,92183.4165
2012-08-13 12:40:00,18.59,18.61,18.58,18.6,93846.51936326918,7.1083,7.1159,7.1045,7.1121,93846.5194
2012-08-13 12:45:00,18.6,18.65,18.6,18.65,158469.94535519127,7.1121,7.1312,7.1121,7.1312,158469.9454
2012-08-13 12:50:00,18.65,18.68,18.65,18.66,217391.30434782608,7.1312,7.1427,7.1312,7.135,217391.3043
2012-08-13 12:55:00,18.66,18.7,18.66,18.68,147303.39748158708,7.135,7.1503,7.135,7.1427,147303.3975
2012-08-13 13:00:00,18.68,18.69,18.66,18.66,112853.40936089332,7.1427,7.1465,7.135,7.135,112853.4094
2012-08-13 13:05:00,18.67,18.67,18.66,18.66,81492.04086481349,7.1389,7.1389,7.135,7.135,81492.0409
2012-08-13 13:10:00,18.66,18.67,18.64,18.65,90757.89973865528,7.135,7.1389,7.1274,7.1312,90757.8997
2012-08-13 13:15:00,18.65,18.66,18.65,18.65,31361.36849607983,7.1312,7.135,7.1312,7.1312,31361.3685
2012-08-13 13:20:00,18.65,18.67,18.64,18.66,65811.35661677358,7.1312,7.1389,7.1274,7.135,65811.3566
2012-08-13 13:25:00,18.66,18.66,18.65,18.65,62960.32311712996,7.135,7.135,7.1312,7.1312,62960.3231
2012-08-13 13:30:00,18.65,18.65,18.64,18.64,74364.45711570444,7.1312,7.1312,7.1274,7.1274,74364.4571
2012-08-13 13:35:00,18.64,18.65,18.62,18.63,94084.10548823948,7.1274,7.1312,7.1198,7.1236,94084.1055
2012-08-13 13:40:00,18.62,18.65,18.62,18.64,111903.06486101211,7.1198,7.1312,7.1198,7.1274,111903.0649
2012-08-13 13:45:00,18.64,18.65,18.63,18.65,69850.3207412687,7.1274,7.1312,7.1236,7.1312,69850.3207
2012-08-13 13:50:00,18.65,18.66,18.65,18.66,80541.69636493229,7.1312,7.135,7.1312,7.135,80541.6964
2012-08-13 13:55:00,18.66,18.69,18.66,18.69,191969.5889760038,7.135,7.1465,7.135,7.1465,191969.589
2012-08-13 14:00:00,18.69,18.71,18.69,18.7,369208.8382038489,7.1465,7.1542,7.1465,7.1503,369208.8382
2012-08-13 14:05:00,18.7,18.86,18.7,18.86,1018294.1316227132,7.1503,7.2115,7.1503,7.2115,1018294.1316
2012-08-13 14:10:00,18.85,18.98,18.85,18.95,2049180.3278688523,7.2077,7.2574,7.2077,7.2459,2049180.3279
2012-08-13 14:15:00,18.95,19.03,18.88,19.03,912805.8921358992,7.2459,7.2765,7.2192,7.2765,912805.8921
2012-08-13 14:20:00,19.03,19.07,18.97,18.98,1802090.7578997384,7.2765,7.2918,7.2536,7.2574,1802090.7579
2012-08-13 14:25:00,18.99,19.04,18.97,19.0,901639.344262295,7.2612,7.2803,7.2536,7.2651,901639.3443
2012-08-13 14:30:00,18.99,19.05,18.97,18.99,1486338.7978142076,7.2612,7.2842,7.2536,7.2612,1486338.7978
2012-08-13 14:35:00,18.99,19.08,18.98,19.05,647897.3627940129,7.2612,7.2956,7.2574,7.2842,647897.3628
2012-08-13 14:40:00,19.05,19.14,19.05,19.13,787598.0042765503,7.2842,7.3186,7.2842,7.3148,787598.0043
2012-08-13 14:45:00,19.13,19.17,19.12,19.14,879543.8346400571,7.3148,7.3301,7.3109,7.3186,879543.8346
2012-08-13 14:50:00,19.14,19.16,19.11,19.14,1068899.9762413874,7.3186,7.3262,7.3071,7.3186,1068899.9762
2012-08-13 14:55:00,19.14,19.14,19.06,19.07,742219.0544072227,7.3186,7.3186,7.288,7.2918,742219.0544
2012-08-13 15:00:00,19.07,19.1,19.05,19.08,701116.6547873605,7.2918,7.3033,7.2842,7.2956,701116.6548
2012-08-13 15:05:00,19.08,19.08,19.05,19.06,702066.9992872416,7.2956,7.2956,7.2842,7.288,702066.9993
2012-08-13 15:10:00,19.06,19.1,19.03,19.08,1303635.0677120455,7.288,7.3033,7.2765,7.2956,1303635.0677
2012-08-13 15:15:00,19.08,19.12,19.03,19.05,670468.0446661916,7.2956,7.3109,7.2765,7.2842,670468.0447
2012-08-13 15:20:00,19.05,19.11,19.05,19.09,656212.8771679734,7.2842,7.3071,7.2842,7.2995,656212.8772
2012-08-13 15:25:00,19.09,19.09,19.04,19.04,744357.3295319553,7.2995,7.2995,7.2803,7.2803,744357.3295
2012-08-13 15:30:00,19.04,19.08,18.98,19.02,2010691.375623664,7.2803,7.2956,7.2574,7.2727,2010691.3756
2012-08-13 15:35:00,19.02,19.08,18.97,19.0,2302684.7232121644,7.2727,7.2956,7.2536,7.2651,2302684.7232
2012-08-13 15:40:00,19.0,19.03,18.98,19.01,880019.0068899976,7.2651,7.2765,7.2574,7.2689,880019.0069
2012-08-13 15:45:00,19.01,19.07,19.0,19.07,865051.0810168686,7.2689,7.2918,7.2651,7.2918,865051.081
2012-08-13 15:50:00,19.07,19.08,19.03,19.04,1120456.165359943,7.2918,7.2956,7.2765,7.2803,1120456.1654
2012-08-13 15:55:00,19.05,19.08,19.03,19.08,2013067.2368733664,7.2842,7.2956,7.2765,7.2956,2013067.2369
2012-08-14 09:30:00,19.19,19.31,19.14,19.23,1465906.3910667617,7.3377,7.3836,7.3186,7.353,1465906.3911
2012-08-14 09:35:00,19.23,19.24,19.12,19.13,738417.6764076978,7.353,7.3568,7.3109,7.3148,738417.6764
2012-08-14 09:40:00,19.12,19.16,19.07,19.14,583749.1090520314,7.3109,7.3262,7.2918,7.3186,583749.1091
2012-08-14 09:45:00,19.14,19.25,19.1,19.25,798289.3799002138,7.3186,7.3606,7.3033,7.3606,798289.3799
2012-08-14 09:50:00,19.25,19.28,19.16,19.17,543121.8816821098,7.3606,7.3721,7.3262,7.3301,543121.8817
2012-08-14 09:55:00,19.16,19.21,19.13,19.21,388215.728201473,7.3262,7.3454,7.3148,7.3454,388215.7282
2012-08-14 10:00:00,19.22,19.24,19.19,19.2,320741.26870990737,7.3492,7.3568,7.3377,7.3415,320741.2687
2012-08-14 10:05:00,19.19,19.21,19.11,19.11,349964.3620812545,7.3377,7.3454,7.3071,7.3071,349964.3621
2012-08-14 10:10:00,19.1,19.16,19.1,19.14,310525.0653361844,7.3033,7.3262,7.3033,7.3186,310525.0653
2012-08-14 10:15:00,19.14,19.16,19.12,19.14,282252.3164647185,7.3186,7.3262,7.3109,7.3186,282252.3165
2012-08-14 10:20:00,19.14,19.16,19.12,19.14,232359.2302209551,7.3186,7.3262,7.3109,7.3186,232359.2302
2012-08-14 10:25:00,19.13,19.21,19.13,19.19,519600.8553100499,7.3148,7.3454,7.3148,7.3377,519600.8553
2012-08-14 10:30:00,19.19,19.19,19.13,19.17,277263.0078403421,7.3377,7.3377,7.3148,7.3301,277263.0078
2012-08-14 10:35:00,19.17,19.18,19.13,19.15,145640.29460679495,7.3301,7.3339,7.3148,7.3224,145640.2946
2012-08-14 10:40:00,19.16,19.21,19.15,19.21,204324.0674744595,7.3262,7.3454,7.3224,7.3454,204324.0675
2012-08-14 10:45:00,19.2,19.21,19.17,19.2,225706.8187217867,7.3415,7.3454,7.3301,7.3415,225706.8187
2012-08-14 10:50:00,19.2,19.32,19.2,19.32,549536.7070563079,7.3415,7.3874,7.3415,7.3874,549536.7071
2012-08-14 10:55:00,19.32,19.38,19.28,19.37,1243288.191969589,7.3874,7.4104,7.3721,7.4065,1243288.192
2012-08-14 11:00:00,19.37,19.37,19.3,19.3,843430.7436445712,7.4065,7.4065,7.3798,7.3798,843430.7436
2012-08-14 11:05:00,19.3,19.34,19.25,19.25,478260.8695652174,7.3798,7.3951,7.3606,7.3606,478260.8696
2012-08-14 11:10:00,19.25,19.27,19.24,19.25,315989.54621050134,7.3606,7.3683,7.3568,7.3606,315989.5462
2012-08-14 11:15:00,19.25,19.26,19.2,19.2,271085.76859111426,7.3606,7.3645,7.3415,7.3415,271085.7686
2012-08-14 11:20:00,19.21,19.21,19.15,19.18,292468.51983844145,7.3454,7.3454,7.3224,7.3339,292468.5198
2012-08-14 11:25:00,19.18,19.22,19.17,19.21,334996.43620812544,7.3339,7.3492,7.3301,7.3454,334996.4362
2012-08-14 11:30:00,19.21,19.25,19.21,19.24,253979.5675932525,7.3454,7.3606,7.3454,7.3568,253979.5676
2012-08-14 11:35:00,19.24,19.28,19.22,19.22,247327.1560940841,7.3568,7.3721,7.3492,7.3492,247327.1561
2012-08-14 11:40:00,19.23,19.24,19.21,19.22,143977.19173200286,7.353,7.3568,7.3454,7.3492,143977.1917
2012-08-14 11:45:00,19.22,19.25,19.22,19.23,117367.54573532904,7.3492,7.3606,7.3492,7.353,117367.5457
2012-08-14 11:50:00,19.23,19.23,19.19,19.21,199572.34497505345,7.353,7.353,7.3377,7.3454,199572.345
2012-08-14 11:55:00,19.21,19.21,19.19,19.21,108101.6868614873,7.3454,7.3454,7.3377,7.3454,108101.6869
2012-08-14 12:00:00,19.21,19.23,19.2,19.23,136374.4357329532,7.3454,7.353,7.3415,7.353,136374.4357
2012-08-14 12:05:00,19.23,19.24,19.22,19.22,103825.13661202186,7.353,7.3568,7.3492,7.3492,103825.1366
2012-08-14 12:10:00,19.22,19.22,19.19,19.21,160608.22047992397,7.3492,7.3492,7.3377,7.3454,160608.2205
2012-08-14 12:15:00,19.21,19.21,19.19,19.21,119268.23473509148,7.3454,7.3454,7.3377,7.3454,119268.2347
2012-08-14 12:20:00,19.21,19.24,19.2,19.24,155856.49798051795,7.3454,7.3568,7.3415,7.3568,155856.498
2012-08-14 12:25:00,19.24,19.26,19.24,19.26,249465.43121881684,7.3568,7.3645,7.3568,7.3645,249465.4312
2012-08-14 12:30:00,19.26,19.27,19.25,19.25,250178.18959372773,7.3645,7.3683,7.3606,7.3606,250178.1896
2012-08-14 12:35:00,19.25,19.25,19.2,19.21,298408.17296269897,7.3606,7.3606,7.3415,7.3454,298408.173
2012-08-14 12:40:00,19.21,19.21,19.17,19.18,391066.7617011167,7.3454,7.3454,7.3301,7.3339,391066.7617
2012-08-14 12:45:00,19.18,19.19,19.16,19.19,201710.62009978617,7.3339,7.3377,7.3262,7.3377,201710.6201
2012-08-14 12:50:00,19.19,19.19,19.18,19.19,95984.7944880019,7.3377,7.3377,7.3339,7.3377,95984.7945
2012-08-14 12:55:00,19.18,19.21,19.18,19.19,185317.1774768353,7.3339,7.3454,7.3339,7.3377,185317.1775
2012-08-14 13:00:00,19.2,19.24,19.2,19.24,95034.4499881207,7.3415,7.3568,7.3415,7.3568,95034.45
2012-08-14 13:05:00,19.24,19.26,19.23,19.23,178664.76597766692,7.3568,7.3645,7.353,7.353,178664.766
2012-08-14 13:10:00,19.23,19.26,19.22,19.26,227845.09384651936,7.353,7.3645,7.3492,7.3645,227845.0938
2012-08-14 13:15:00,19.26,19.29,19.26,19.28,286766.4528391542,7.3645,7.3759,7.3645,7.3721,286766.4528
2012-08-14 13:20:00,19.28,19.28,19.26,19.28,176764.0769779045,7.3721,7.3721,7.3645,7.3721,176764.077
2012-08-14 13:25:00,19.28,19.28,19.23,19.25,168923.73485388453,7.3721,7.3721,7.353,7.3606,168923.7349
2012-08-14 13:30:00,19.25,19.25,19.23,19.23,138275.1247327156,7.3606,7.3606,7.353,7.353,138275.1247
2012-08-14 13:35:00,19.23,19.24,19.22,19.23,105963.41173675456,7.353,7.3568,7.3492,7.353,105963.4117
2012-08-14 13:40:00,19.23,19.23,19.21,19.22,68424.8039914469,7.353,7.353,7.3454,7.3492,68424.804
2012-08-14 13:45:00,19.22,19.24,19.22,19.24,263483.0125920646,7.3492,7.3568,7.3492,7.3568,263483.0126
2012-08-14 13:50:00,19.24,19.24,19.22,19.23,74126.87099073414,7.3568,7.3568,7.3492,7.353,74126.871
2012-08-14 13:55:00,19.23,19.26,19.23,19.26,136849.6079828938,7.353,7.3645,7.353,7.3645,136849.608
2012-08-14 14:00:00,19.26,19.26,19.24,19.25,110952.72036113092,7.3645,7.3645,7.3568,7.3606,110952.7204
2012-08-14 14:05:00,19.24,19.26,19.24,19.25,184129.24685198383,7.3568,7.3645,7.3568,7.3606,184129.2469
2012-08-14 14:10:00,19.24,19.26,19.24,19.25,149441.6726063198,7.3568,7.3645,7.3568,7.3606,149441.6726
2012-08-14 14:15:00,19.25,19.26,19.24,19.25,100261.34473746734,7.3606,7.3645,7.3568,7.3606,100261.3447
2012-08-14 14:20:00,19.25,19.26,19.22,19.26,150629.6032311713,7.3606,7.3645,7.3492,7.3645,150629.6032
2012-08-14 14:25:00,19.26,19.26,19.23,19.24,103587.55048705156,7.3645,7.3645,7.353,7.3568,103587.5505
2012-08-14 14:30:00,19.25,19.26,19.24,19.25,96459.96673794252,7.3606,7.3645,7.3568,7.3606,96459.9667
2012-08-14 14:35:00,19.25,19.25,19.22,19.22,130434.78260869563,7.3606,7.3606,7.3492,7.3492,130434.7826
2012-08-14 14:40:00,19.22,19.22,19.2,19.21,240437.15846994537,7.3492,7.3492,7.3415,7.3454,240437.1585
2012-08-14 14:45:00,19.21,19.21,19.2,19.2,124019.9572344975,7.3454,7.3454,7.3415,7.3415,124019.9572
2012-08-14 14:50:00,19.21,19.21,19.19,19.2,261819.90971727253,7.3454,7.3454,7.3377,7.3415,261819.9097
2012-08-14 14:55:00,19.2,19.22,19.18,19.22,162271.3233547161,7.3415,7.3492,7.3339,7.3492,162271.3234
2012-08-14 15:00:00,19.22,19.25,19.22,19.23,199809.93110002376,7.3492,7.3606,7.3492,7.353,199809.9311
2012-08-14 15:05:00,19.24,19.24,19.21,19.21,142789.26110715134,7.3568,7.3568,7.3454,7.3454,142789.2611
2012-08-14 15:10:00,19.21,19.21,19.17,19.18,254217.1537182229,7.3454,7.3454,7.3301,7.3339,254217.1537
2012-08-14 15:15:00,19.18,19.2,19.17,19.2,170111.66547873605,7.3339,7.3415,7.3301,7.3415,170111.6655
2012-08-14 15:20:00,19.2,19.21,19.19,19.2,147778.56973152768,7.3415,7.3454,7.3377,7.3415,147778.5697
2012-08-14 15:25:00,19.2,19.21,19.18,19.18,106200.99786172489,7.3415,7.3454,7.3339,7.3339,106200.9979
2012-08-14 15:30:00,19.18,19.18,19.14,19.14,534093.6089332383,7.3339,7.3339,7.3186,7.3186,534093.6089
2012-08-14 15:35:00,19.15,19.16,19.12,19.13,787122.8320266097,7.3224,7.3262,7.3109,7.3148,787122.832
2012-08-14 15:40:00,19.13,19.15,19.11,19.12,338797.81420765026,7.3148,7.3224,7.3071,7.3109,338797.8142
2012-08-14 15:45:00,19.12,19.13,19.1,19.11,573532.9056783085,7.3109,7.3148,7.3033,7.3071,573532.9057
2012-08-14 15:50:00,19.1,19.11,19.05,19.06,1056070.3254929911,7.3033,7.3071,7.2842,7.288,1056070.3255
2012-08-14 15:55:00,19.06,19.1,19.06,19.1,1353052.9817058684,7.288,7.3033,7.288,7.3033,1353052.9817
2012-08-15 09:30:00,19.04,19.18,18.96,19.09,568068.4248039915,7.2803,7.3339,7.2498,7.2995,568068.4248
2012-08-15 09:35:00,19.09,19.12,19.02,19.05,149916.8448562604,7.2995,7.3109,7.2727,7.2842,149916.8449
2012-08-15 09:40:00,19.05,19.07,19.02,19.05,122356.8543597054,7.2842,7.2918,7.2727,7.2842,122356.8544
2012-08-15 09:45:00,19.05,19.09,19.02,19.08,311237.82371109526,7.2842,7.2995,7.2727,7.2956,311237.8237
2012-08-15 09:50:00,19.08,19.12,19.08,19.12,480399.1446899501,7.2956,7.3109,7.2956,7.3109,480399.1447
2012-08-15 09:55:00,19.12,19.15,19.11,19.11,314326.4433357092,7.3109,7.3224,7.3071,7.3071,314326.4433
2012-08-15 10:00:00,19.13,19.13,19.1,19.11,165359.94297933002,7.3148,7.3148,7.3033,7.3071,165359.943
2012-08-15 10:05:00,19.11,19.11,19.08,19.09,160608.22047992397,7.3071,7.3071,7.2956,7.2995,160608.2205
2012-08-15 10:10:00,19.09,19.1,19.05,19.06,134473.74673319078,7.2995,7.3033,7.2842,7.288,134473.7467
2012-08-15 10:15:00,19.06,19.1,19.06,19.08,211689.23734853885,7.288,7.3033,7.288,7.2956,211689.2373
2012-08-15 10:20:00,19.08,19.1,19.06,19.08,116417.20123544784,7.2956,7.3033,7.288,7.2956,116417.2012
2012-08-15 10:25:00,19.08,19.09,19.06,19.08,356141.6013304823,7.2956,7.2995,7.288,7.2956,356141.6013
2012-08-15 10:30:00,19.08,19.09,19.04,19.05,195533.3808505584,7.2956,7.2995,7.2803,7.2842,195533.3809
2012-08-15 10:35:00,19.05,19.05,19.0,19.01,166072.7013542409,7.2842,7.2842,7.2651,7.2689,166072.7014
2012-08-15 10:40:00,19.0,19.01,18.97,18.99,323354.7160845807,7.2651,7.2689,7.2536,7.2612,323354.7161
2012-08-15 10:45:00,18.99,18.99,18.95,18.98,303159.895462105,7.2612,7.2612,7.2459,7.2574,303159.8955
2012-08-15 10:50:00,18.98,19.0,18.96,18.97,232121.6440959848,7.2574,7.2651,7.2498,7.2536,232121.6441
2012-08-15 10:55:00,18.98,19.02,18.98,19.02,212877.1679733904,7.2574,7.2727,7.2574,7.2727,212877.168
2012-08-15 11:00:00,19.02,19.02,18.99,19.02,623901.1641720124,7.2727,7.2727,7.2612,7.2727,623901.1642
2012-08-15 11:05:00,19.02,19.06,19.01,19.05,222618.1990971728,7.2727,7.288,7.2689,7.2842,222618.1991
2012-08-15 11:10:00,19.05,19.07,19.05,19.06,221192.68234735093,7.2842,7.2918,7.2842,7.288,221192.6823
2012-08-15 11:15:00,19.06,19.06,19.03,19.03,172725.11285340937,7.288,7.288,7.2765,7.2765,172725.1129
2012-08-15 11:20:00,19.03,19.05,19.03,19.05,212164.40959847943,7.2765,7.2842,7.2765,7.2842,212164.4096
2012-08-15 11:25:00,19.05,19.05,19.02,19.04,236635.7804704205,7.2842,7.2842,7.2727,7.2803,236635.7805
2012-08-15 11:30:00,19.04,19.04,19.02,19.03,279401.2829650748,7.2803,7.2803,7.2727,7.2765,279401.283
2012-08-15 11:35:00,19.03,19.09,19.03,19.09,107626.51461154668,7.2765,7.2995,7.2765,7.2995,107626.5146
2012-08-15 11:40:00,19.09,19.09,19.07,19.08,111427.89261107153,7.2995,7.2995,7.2918,7.2956,111427.8926
2012-08-15 11:45:00,19.08,19.09,19.07,19.09,234497.50534568785,7.2956,7.2995,7.2918,7.2995,234497.5053
2012-08-15 11:50:00,19.09,19.09,19.07,19.08,75552.38774055595,7.2995,7.2995,7.2918,7.2956,75552.3877
2012-08-15 11:55:00,19.08,19.08,19.06,19.07,107864.100736517,7.2956,7.2956,7.288,7.2918,107864.1007
2012-08-15 12:00:00,19.07,19.08,19.07,19.07,200760.27559990497,7.2918,7.2956,7.2918,7.2918,200760.2756
2012-08-15 12:05:00,19.07,19.07,19.05,19.06,336184.366832977,7.2918,7.2918,7.2842,7.288,336184.3668
2012-08-15 12:10:00,19.06,19.06,19.05,19.05,228795.43834640057,7.288,7.288,7.2842,7.2842,228795.4383
2012-08-15 12:15:00,19.05,19.06,19.05,19.05,54644.8087431694,7.2842,7.288,7.2842,7.2842,54644.8087
2012-08-15 12:20:00,19.05,19.05,19.04,19.05,110715.1342361606,7.2842,7.2842,7.2803,7.2842,110715.1342
2012-08-15 12:25:00,19.05,19.08,19.04,19.07,214302.68472321212,7.2842,7.2956,7.2803,7.2918,214302.6847
2012-08-15 12:30:00,19.08,19.09,19.07,19.08,161083.39272986457,7.2956,7.2995,7.2918,7.2956,161083.3927
2012-08-15 12:35:00,19.08,19.09,19.07,19.07,175576.146353053,7.2956,7.2995,7.2918,7.2918,175576.1464
2012-08-15 12:40:00,19.07,19.07,19.05,19.06,305060.58446186746,7.2918,7.2918,7.2842,7.288,305060.5845
2012-08-15 12:45:00,19.06,19.07,19.04,19.05,98835.82798764552,7.288,7.2918,7.2803,7.2842,98835.828
2012-08-15 12:50:00,19.05,19.06,19.04,19.05,90282.72748871466,7.2842,7.288,7.2803,7.2842,90282.7275
2012-08-15 12:55:00,19.06,19.06,19.05,19.05,66048.94274174389,7.288,7.288,7.2842,7.2842,66048.9427
2012-08-15 13:00:00,19.05,19.05,19.02,19.02,105725.82561178428,7.2842,7.2842,7.2727,7.2727,105725.8256
2012-08-15 13:05:00,19.02,19.02,19.01,19.02,76977.90449037777,7.2727,7.2727,7.2689,7.2727,76977.9045
2012-08-15 13:10:00,19.03,19.03,19.02,19.02,38013.77999524828,7.2765,7.2765,7.2727,7.2727,38013.78
2012-08-15 13:15:00,19.02,19.04,19.02,19.02,94559.2777381801,7.2727,7.2803,7.2727,7.2727,94559.2777
2012-08-15 13:20:00,19.02,19.02,19.01,19.02,36350.67712045617,7.2727,7.2727,7.2689,7.2727,36350.6771
2012-08-15 13:25:00,19.02,19.02,18.99,18.99,60584.461867426944,7.2727,7.2727,7.2612,7.2612,60584.4619
2012-08-15 13:30:00,18.99,19.01,18.99,18.99,71275.83749109053,7.2612,7.2689,7.2612,7.2612,71275.8375
2012-08-15 13:35:00,18.99,19.0,18.98,18.99,73651.69874079354,7.2612,7.2651,7.2574,7.2612,73651.6987
2012-08-15 13:40:00,18.99,18.99,18.98,18.98,87669.28011404134,7.2612,7.2612,7.2574,7.2574,87669.2801
2012-08-15 13:45:00,18.98,18.98,18.96,18.98,100974.10311237824,7.2574,7.2574,7.2498,7.2574,100974.1031
2012-08-15 13:50:00,18.98,18.98,18.97,18.97,74839.62936564504,7.2574,7.2574,7.2536,7.2536,74839.6294
2012-08-15 13:55:00,18.97,18.97,18.96,18.96,101211.68923734856,7.2536,7.2536,7.2498,7.2498,101211.6892
2012-08-15 14:00:00,18.96,18.96,18.94,18.94,175100.97410311238,7.2498,7.2498,7.2421,7.2421,175100.9741
2012-08-15 14:05:00,18.94,18.95,18.94,18.95,86243.76336421953,7.2421,7.2459,7.2421,7.2459,86243.7634
2012-08-15 14:10:00,18.94,18.95,18.93,18.94,173200.28510334998,7.2421,7.2459,7.2383,7.2421,173200.2851
2012-08-15 14:15:00,18.94,18.97,18.94,18.96,100498.93086243764,7.2421,7.2536,7.2421,7.2498,100498.9309
2012-08-15 14:20:00,18.97,18.97,18.96,18.96,83630.31598954622,7.2536,7.2536,7.2498,7.2498,83630.316
2012-08-15 14:25:00,18.96,18.97,18.95,18.95,79828.93799002138,7.2498,7.2536,7.2459,7.2459,79828.938
2012-08-15 14:30:00,18.95,18.97,18.95,18.96,98835.82798764552,7.2459,7.2536,7.2459,7.2498,98835.828
2012-08-15 14:35:00,18.95,18.97,18.95,18.95,132335.47160845806,7.2459,7.2536,7.2459,7.2459,132335.4716
2012-08-15 14:40:00,18.95,18.97,18.95,18.97,118317.89023521026,7.2459,7.2536,7.2459,7.2536,118317.8902
2012-08-15 14:45:00,18.97,18.99,18.97,18.98,130434.78260869563,7.2536,7.2612,7.2536,7.2574,130434.7826
2012-08-15 14:50:00,18.99,19.01,18.98,19.0,127583.74910905203,7.2612,7.2689,7.2574,7.2651,127583.7491
2012-08-15 14:55:00,19.0,19.01,18.97,18.98,148966.5003563792,7.2651,7.2689,7.2536,7.2574,148966.5004
2012-08-15 15:00:00,18.98,18.99,18.96,18.98,198859.58660014256,7.2574,7.2612,7.2498,7.2574,198859.5866
2012-08-15 15:05:00,18.98,18.99,18.98,18.99,87906.86623901164,7.2574,7.2612,7.2574,7.2612,87906.8662
2012-08-15 15:10:00,18.99,18.99,18.98,18.98,93846.51936326918,7.2612,7.2612,7.2574,7.2574,93846.5194
2012-08-15 15:15:00,18.99,18.99,18.97,18.99,206224.7564742219,7.2612,7.2612,7.2536,7.2612,206224.7565
2012-08-15 15:20:00,18.99,18.99,18.98,18.98,98598.24186267522,7.2612,7.2612,7.2574,7.2574,98598.2419
2012-08-15 15:25:00,18.98,18.98,18.96,18.96,187693.0387265384,7.2574,7.2574,7.2498,7.2498,187693.0387
2012-08-15 15:30:00,18.96,18.96,18.94,18.94,334046.09170824423,7.2498,7.2498,7.2421,7.2421,334046.0917
2012-08-15 15:35:00,18.95,18.96,18.94,18.94,225706.8187217867,7.2459,7.2498,7.2421,7.2421,225706.8187
2012-08-15 15:40:00,18.94,18.97,18.94,18.97,250653.3618436684,7.2421,7.2536,7.2421,7.2536,250653.3618
2012-08-15 15:45:00,18.96,18.97,18.93,18.93,426942.2665716322,7.2498,7.2536,7.2383,7.2383,426942.2666
2012-08-15 15:50:00,18.93,18.95,18.92,18.94,563316.7023045854,7.2383,7.2459,7.2345,7.2421,563316.7023
2012-08-15 15:55:00,18.94,18.94,18.92,18.93,899501.0691375624,7.2421,7.2421,7.2345,7.2383,899501.0691
2012-08-16 09:30:00,18.97,19.05,18.96,19.03,346400.57020669995,7.2536,7.2842,7.2498,7.2765,346400.5702
2012-08-16 09:35:00,19.03,19.03,18.96,18.99,154668.56735566643,7.2765,7.2765,7.2498,7.2612,154668.5674
2012-08-16 09:40:00,18.99,19.02,18.97,18.97,121406.5098598242,7.2612,7.2727,7.2536,7.2536,121406.5099
2012-08-16 09:45:00,18.97,18.98,18.95,18.96,98598.24186267522,7.2536,7.2574,7.2459,7.2498,98598.2419
2012-08-16 09:50:00,18.97,19.01,18.96,19.0,87906.86623901164,7.2536,7.2689,7.2498,7.2651,87906.8662
2012-08-16 09:55:00,19.0,19.08,19.0,19.08,342836.7783321454,7.2651,7.2956,7.2651,7.2956,342836.7783
2012-08-16 10:00:00,19.08,19.09,19.05,19.08,438583.986695177,7.2956,7.2995,7.2842,7.2956,438583.9867
2012-08-16 10:05:00,19.08,19.13,19.08,19.12,288904.7279638869,7.2956,7.3148,7.2956,7.3109,288904.728
2012-08-16 10:10:00,19.13,19.13,19.08,19.12,601092.8961748634,7.3148,7.3148,7.2956,7.3109,601092.8962
2012-08-16 10:15:00,19.12,19.13,19.05,19.1,381088.144452364,7.3109,7.3148,7.2842,7.3033,381088.1445
2012-08-16 10:20:00,19.11,19.14,19.1,19.13,301496.7925873129,7.3071,7.3186,7.3033,7.3148,301496.7926
2012-08-16 10:25:00,19.13,19.15,19.12,19.15,319790.92421002616,7.3148,7.3224,7.3109,7.3224,319790.9242
2012-08-16 10:30:00,19.14,19.19,19.14,19.19,348063.6730814921,7.3186,7.3377,7.3186,7.3377,348063.6731
2012-08-16 10:35:00,19.19,19.26,19.19,19.26,561653.5994297933,7.3377,7.3645,7.3377,7.3645,561653.5994
2012-08-16 10:40:00,19.26,19.29,19.23,19.29,866951.770016631,7.3645,7.3759,7.353,7.3759,866951.77
2012-08-16 10:45:00,19.29,19.33,19.28,19.29,665478.7360418151,7.3759,7.3912,7.3721,7.3759,665478.736
2012-08-16 10:50:00,19.29,19.32,19.29,19.31,482299.8336897125,7.3759,7.3874,7.3759,7.3836,482299.8337
2012-08-16 10:55:00,19.31,19.33,19.3,19.3,336421.9529579473,7.3836,7.3912,7.3798,7.3798,336421.953
2012-08-16 11:00:00,19.3,19.33,19.29,19.31,1042052.7441197436,7.3798,7.3912,7.3759,7.3836,1042052.7441
2012-08-16 11:05:00,19.31,19.31,19.26,19.27,421477.7856973153,7.3836,7.3836,7.3645,7.3683,421477.7857
2012-08-16 11:10:00,19.27,19.27,19.25,19.25,598004.2765502494,7.3683,7.3683,7.3606,7.3606,598004.2766
2012-08-16 11:15:00,19.26,19.27,19.25,19.26,405797.1014492754,7.3645,7.3683,7.3606,7.3645,405797.1014
2012-08-16 11:20:00,19.26,19.26,19.22,19.23,438583.986695177,7.3645,7.3645,7.3492,7.353,438583.9867
2012-08-16 11:25:00,19.23,19.23,19.21,19.22,245188.8809693514,7.353,7.353,7.3454,7.3492,245188.881
2012-08-16 11:30:00,19.23,19.24,19.21,19.23,389166.0727013543,7.353,7.3568,7.3454,7.353,389166.0727
2012-08-16 11:35:00,19.24,19.25,19.23,19.24,262057.4958422428,7.3568,7.3606,7.353,7.3568,262057.4958
2012-08-16 11:40:00,19.24,19.26,19.23,19.26,188168.21097647896,7.3568,7.3645,7.353,7.3645,188168.211
2012-08-16 11:45:00,19.26,19.26,19.24,19.26,407935.3765740081,7.3645,7.3645,7.3568,7.3645,407935.3766
2012-08-16 11:50:00,19.26,19.31,19.25,19.31,413875.02969826566,7.3645,7.3836,7.3606,7.3836,413875.0297
2012-08-16 11:55:00,19.31,19.32,19.29,19.31,119268.23473509148,7.3836,7.3874,7.3759,7.3836,119268.2347
2012-08-16 12:00:00,19.31,19.32,19.27,19.29,154193.39510572582,7.3836,7.3874,7.3683,7.3759,154193.3951
2012-08-16 12:05:00,19.29,19.29,19.27,19.27,158945.11760513188,7.3759,7.3759,7.3683,7.3683,158945.1176
2012-08-16 12:10:00,19.27,19.28,19.26,19.27,110477.5481111903,7.3683,7.3721,7.3645,7.3683,110477.5481
2012-08-16 12:15:00,19.27,19.27,19.25,19.25,509147.0658113567,7.3683,7.3683,7.3606,7.3606,509147.0658
2012-08-16 12:20:00,19.25,19.26,19.23,19.26,652649.0852934188,7.3606,7.3645,7.353,7.3645,652649.0853
2012-08-16 12:25:00,19.26,19.26,19.24,19.24,382513.6612021858,7.3645,7.3645,7.3568,7.3568,382513.6612
2012-08-16 12:30:00,19.25,19.25,19.24,19.24,111190.3064861012,7.3606,7.3606,7.3568,7.3568,111190.3065
2012-08-16 12:35:00,19.25,19.26,19.24,19.26,209550.96222380613,7.3606,7.3645,7.3568,7.3645,209550.9622
2012-08-16 12:40:00,19.26,19.26,19.25,19.25,95747.2083630316,7.3645,7.3645,7.3606,7.3606,95747.2084
2012-08-16 12:45:00,19.25,19.26,19.24,19.25,103349.96436208126,7.3606,7.3645,7.3568,7.3606,103349.9644
2012-08-16 12:50:00,19.25,19.26,19.24,19.24,590401.5205511998,7.3606,7.3645,7.3568,7.3568,590401.5206
2012-08-16 12:55:00,19.24,19.26,19.23,19.23,196008.5531004989,7.3568,7.3645,7.353,7.353,196008.5531
2012-08-16 13:00:00,19.23,19.24,19.22,19.24,142789.26110715134,7.353,7.3568,7.3492,7.3568,142789.2611
2012-08-16 13:05:00,19.24,19.24,19.23,19.23,122356.8543597054,7.3568,7.3568,7.353,7.353,122356.8544
2012-08-16 13:10:00,19.23,19.26,19.23,19.25,870515.5618911856,7.353,7.3645,7.353,7.3606,870515.5619
2012-08-16 13:15:00,19.26,19.28,19.25,19.26,379662.6277025422,7.3645,7.3721,7.3606,7.3645,379662.6277
2012-08-16 13:20:00,19.26,19.29,19.25,19.28,135899.2634830126,7.3645,7.3759,7.3606,7.3721,135899.2635
2012-08-16 13:25:00,19.28,19.28,19.26,19.26,476835.3528153956,7.3721,7.3721,7.3645,7.3645,476835.3528
2012-08-16 13:30:00,19.26,19.26,19.25,19.26,133523.40223330958,7.3645,7.3645,7.3606,7.3645,133523.4022
2012-08-16 13:35:00,19.26,19.26,19.25,19.26,62960.32311712996,7.3645,7.3645,7.3606,7.3645,62960.3231
2012-08-16 13:40:00,19.26,19.26,19.24,19.24,96935.13898788313,7.3645,7.3645,7.3568,7.3568,96935.139
2012-08-16 13:45:00,19.24,19.25,19.24,19.25,64385.83986695177,7.3568,7.3606,7.3568,7.3606,64385.8399
2012-08-16 13:50:00,19.25,19.27,19.24,19.26,107864.100736517,7.3606,7.3683,7.3568,7.3645,107864.1007
2012-08-16 13:55:00,19.26,19.27,19.25,19.26,124970.30173437872,7.3645,7.3683,7.3606,7.3645,124970.3017
2012-08-16 14:00:00,19.26,19.28,19.25,19.27,87669.28011404134,7.3645,7.3721,7.3606,7.3683,87669.2801
2012-08-16 14:05:00,19.27,19.3,19.27,19.29,530767.4031836541,7.3683,7.3798,7.3683,7.3759,530767.4032
2012-08-16 14:10:00,19.3,19.32,19.29,19.31,232121.6440959848,7.3798,7.3874,7.3759,7.3836,232121.6441
2012-08-16 14:15:00,19.31,19.31,19.29,19.29,102162.03373722977,7.3836,7.3836,7.3759,7.3759,102162.0337
2012-08-16 14:20:00,19.3,19.3,19.28,19.28,118080.30411023996,7.3798,7.3798,7.3721,7.3721,118080.3041
2012-08-16 14:25:00,19.28,19.3,19.28,19.29,195770.96697552863,7.3721,7.3798,7.3721,7.3759,195770.967
2012-08-16 14:30:00,19.29,19.31,19.28,19.29,723449.7505345688,7.3759,7.3836,7.3721,7.3759,723449.7505
2012-08-16 14:35:00,19.29,19.31,19.29,19.31,160608.22047992397,7.3759,7.3836,7.3759,7.3836,160608.2205
2012-08-16 14:40:00,19.3,19.31,19.29,19.3,109527.2036113091,7.3798,7.3836,7.3759,7.3798,109527.2036
2012-08-16 14:45:00,19.3,19.31,19.29,19.3,319078.16583511524,7.3798,7.3836,7.3759,7.3798,319078.1658
2012-08-16 14:50:00,19.3,19.33,19.29,19.33,582798.7645521502,7.3798,7.3912,7.3759,7.3912,582798.7646
2012-08-16 14:55:00,19.33,19.33,19.32,19.32,304347.82608695654,7.3912,7.3912,7.3874,7.3874,304347.8261
2012-08-16 15:00:00,19.32,19.34,19.3,19.33,256830.6010928962,7.3874,7.3951,7.3798,7.3912,256830.6011
2012-08-16 15:05:00,19.33,19.34,19.31,19.31,238536.46947018296,7.3912,7.3951,7.3836,7.3836,238536.4695
2012-08-16 15:10:00,19.31,19.32,19.3,19.31,187455.45260156807,7.3836,7.3874,7.3798,7.3836,187455.4526
2012-08-16 15:15:00,19.32,19.32,19.3,19.3,226657.16322166787,7.3874,7.3874,7.3798,7.3798,226657.1632
2012-08-16 15:20:00,19.3,19.32,19.3,19.32,607507.7215490616,7.3798,7.3874,7.3798,7.3874,607507.7215
2012-08-16 15:25:00,19.32,19.34,19.32,19.32,306723.6873366595,7.3874,7.3951,7.3874,7.3874,306723.6873
2012-08-16 15:30:00,19.32,19.32,19.29,19.3,423378.4746970777,7.3874,7.3874,7.3759,7.3798,423378.4747
2012-08-16 15:35:00,19.3,19.31,19.29,19.31,397719.1732002851,7.3798,7.3836,7.3759,7.3836,397719.1732
2012-08-16 15:40:00,19.3,19.32,19.28,19.29,378712.28320266097,7.3798,7.3874,7.3721,7.3759,378712.2832
2012-08-16 15:45:00,19.29,19.29,19.28,19.29,427892.61107151344,7.3759,7.3759,7.3721,7.3759,427892.6111
2012-08-16 15:50:00,19.29,19.29,19.27,19.29,478023.2834402471,7.3759,7.3759,7.3683,7.3759,478023.2834
2012-08-16 15:55:00,19.29,19.29,19.26,19.28,759325.2554050843,7.3759,7.3759,7.3645,7.3721,759325.2554
2012-08-17 09:30:00,19.42,19.47,19.26,19.26,2813019.7196483724,7.4256,7.4448,7.3645,7.3645,2813019.7196
2012-08-17 09:35:00,19.26,19.5,19.26,19.5,1119030.648610121,7.3645,7.4562,7.3645,7.4562,1119030.6486
2012-08-17 09:40:00,19.51,19.68,19.51,19.61,3555476.3601805656,7.4601,7.5251,7.4601,7.4983,3555476.3602
2012-08-17 09:45:00,19.61,19.7,19.6,19.63,1707769.066286529,7.4983,7.5327,7.4945,7.5059,1707769.0663
2012-08-17 09:50:00,19.63,19.63,19.6,19.63,388215.728201473,7.5059,7.5059,7.4945,7.5059,388215.7282
2012-08-17 09:55:00,19.63,19.64,19.56,19.59,686861.4872891423,7.5059,7.5098,7.4792,7.4907,686861.4873
2012-08-17 10:00:00,19.59,19.62,19.51,19.55,765027.3224043716,7.4907,7.5021,7.4601,7.4754,765027.3224
2012-08-17 10:05:00,19.56,19.59,19.52,19.55,477072.9389403659,7.4792,7.4907,7.4639,7.4754,477072.9389
2012-08-17 10:10:00,19.56,19.61,19.55,19.59,302922.3093371347,7.4792,7.4983,7.4754,7.4907,302922.3093
2012-08-17 10:15:00,19.59,19.62,19.55,19.61,332382.9888334521,7.4907,7.5021,7.4754,7.4983,332382.9888
2012-08-17 10:20:00,19.6,19.62,19.58,19.61,345212.6395818484,7.4945,7.5021,7.4868,7.4983,345212.6396
2012-08-17 10:25:00,19.61,19.61,19.57,19.58,266571.6322166785,7.4983,7.4983,7.483,7.4868,266571.6322
2012-08-17 10:30:00,19.57,19.57,19.55,19.57,180803.0411023996,7.483,7.483,7.4754,7.483,180803.0411
2012-08-17 10:35:00,19.57,19.57,19.55,19.57,244238.5364694702,7.483,7.483,7.4754,7.483,244238.5365
2012-08-17 10:40:00,19.57,19.57,19.56,19.57,256117.84271798527,7.483,7.483,7.4792,7.483,256117.8427
2012-08-17 10:45:00,19.57,19.61,19.57,19.61,444286.05369446427,7.483,7.4983,7.483,7.4983,444286.0537
2012-08-17 10:50:00,19.61,19.63,19.6,19.6,1012116.8923734854,7.4983,7.5059,7.4945,7.4945,1012116.8924
2012-08-17 10:55:00,19.6,19.62,19.59,19.62,234735.0914706581,7.4945,7.5021,7.4907,7.5021,234735.0915
2012-08-17 11:00:00,19.62,19.63,19.6,19.62,297457.82846281776,7.5021,7.5059,7.4945,7.5021,297457.8285
2012-08-17 11:05:00,19.62,19.63,19.61,19.62,238774.05559515324,7.5021,7.5059,7.4983,7.5021,238774.0556
2012-08-17 11:10:00,19.62,19.63,19.61,19.61,287954.3834640057,7.5021,7.5059,7.4983,7.4983,287954.3835
2012-08-17 11:15:00,19.61,19.62,19.58,19.59,194583.0363506772,7.4983,7.5021,7.4868,7.4907,194583.0364
2012-08-17 11:20:00,19.59,19.66,19.59,19.66,210026.1344737468,7.4907,7.5174,7.4907,7.5174,210026.1345
2012-08-17 11:25:00,19.66,19.72,19.64,19.71,744357.3295319553,7.5174,7.5404,7.5098,7.5365,744357.3295
2012-08-17 11:30:00,19.71,19.71,19.66,19.68,256355.4288429556,7.5365,7.5365,7.5174,7.5251,256355.4288
2012-08-17 11:35:00,19.68,19.69,19.66,19.67,121881.6821097648,7.5251,7.5289,7.5174,7.5212,121881.6821
2012-08-17 11:40:00,19.67,19.68,19.66,19.67,102637.20598717035,7.5212,7.5251,7.5174,7.5212,102637.206
2012-08-17 11:45:00,19.67,19.69,19.66,19.68,151579.9477310525,7.5212,7.5289,7.5174,7.5251,151579.9477
2012-08-17 11:50:00,19.68,19.69,19.67,19.69,220479.92397244,7.5251,7.5289,7.5212,7.5289,220479.924
2012-08-17 11:55:00,19.69,19.69,19.66,19.67,167973.39035400332,7.5289,7.5289,7.5174,7.5212,167973.3904
2012-08-17 12:00:00,19.68,19.68,19.63,19.64,171062.00997861725,7.5251,7.5251,7.5059,7.5098,171062.01
2012-08-17 12:05:00,19.64,19.66,19.64,19.65,114754.09836065574,7.5098,7.5174,7.5098,7.5136,114754.0984
2012-08-17 12:10:00,19.65,19.68,19.64,19.68,142551.67498218105,7.5136,7.5251,7.5098,7.5251,142551.675
2012-08-17 12:15:00,19.68,19.72,19.68,19.71,353528.153955809,7.5251,7.5404,7.5251,7.5365,353528.154
2012-08-17 12:20:00,19.71,19.72,19.69,19.7,177714.4214777857,7.5365,7.5404,7.5289,7.5327,177714.4215
2012-08-17 12:25:00,19.7,19.74,19.7,19.73,234497.50534568785,7.5327,7.548,7.5327,7.5442,234497.5053
2012-08-17 12:30:00,19.73,19.75,19.71,19.72,355666.4290805417,7.5442,7.5518,7.5365,7.5404,355666.4291
2012-08-17 12:35:00,19.71,19.73,19.71,19.72,190781.6583511523,7.5365,7.5442,7.5365,7.5404,190781.6584
2012-08-17 12:40:00,19.72,19.73,19.71,19.72,128771.67973390354,7.5404,7.5442,7.5365,7.5404,128771.6797
2012-08-17 12:45:00,19.72,19.76,19.72,19.76,257780.9455927774,7.5404,7.5557,7.5404,7.5557,257780.9456
2012-08-17 12:50:00,19.76,19.77,19.76,19.77,242575.4335946781,7.5557,7.5595,7.5557,7.5595,242575.4336
2012-08-17 12:55:00,19.77,19.8,19.75,19.75,883582.7987645522,7.5595,7.571,7.5518,7.5518,883582.7988
2012-08-17 13:00:00,19.75,19.78,19.75,19.77,188405.79710144928,7.5518,7.5633,7.5518,7.5595,188405.7971
2012-08-17 13:05:00,19.76,19.78,19.76,19.77,154906.15348063674,7.5557,7.5633,7.5557,7.5595,154906.1535
2012-08-17 13:10:00,19.77,19.78,19.77,19.77,282727.48871465906,7.5595,7.5633,7.5595,7.5595,282727.4887
2012-08-17 13:15:00,19.77,19.78,19.77,19.77,122119.2682347351,7.5595,7.5633,7.5595,7.5595,122119.2682
2012-08-17 13:20:00,19.77,19.77,19.73,19.74,227132.33547160847,7.5595,7.5595,7.5442,7.548,227132.3355
2012-08-17 13:25:00,19.74,19.76,19.74,19.75,315751.960085531,7.548,7.5557,7.548,7.5518,315751.9601
2012-08-17 13:30:00,19.75,19.77,19.75,19.75,321691.6132097886,7.5518,7.5595,7.5518,7.5518,321691.6132
2012-08-17 13:35:00,19.75,19.76,19.75,19.75,89569.96911380376,7.5518,7.5557,7.5518,7.5518,89569.9691
2012-08-17 13:40:00,19.76,19.76,19.73,19.74,222618.1990971728,7.5557,7.5557,7.5442,7.548,222618.1991
2012-08-17 13:45:00,19.74,19.74,19.73,19.73,193870.27797576625,7.548,7.548,7.5442,7.5442,193870.278
2012-08-17 13:50:00,19.73,19.74,19.73,19.74,121644.09598479448,7.5442,7.548,7.5442,7.548,121644.096
2012-08-17 13:55:00,19.74,19.74,19.71,19.73,203136.136849608,7.548,7.548,7.5365,7.5442,203136.1368
2012-08-17 14:00:00,19.73,19.74,19.72,19.74,244238.5364694702,7.5442,7.548,7.5404,7.548,244238.5365
2012-08-17 14:05:00,19.74,19.74,19.69,19.69,553575.6711808031,7.548,7.548,7.5289,7.5289,553575.6712
2012-08-17 14:10:00,19.7,19.71,19.67,19.67,338085.0558327394,7.5327,7.5365,7.5212,7.5212,338085.0558
2012-08-17 14:15:00,19.67,19.69,19.66,19.67,430506.0584461868,7.5212,7.5289,7.5174,7.5212,430506.0584
2012-08-17 14:20:00,19.66,19.71,19.66,19.71,238774.05559515324,7.5174,7.5365,7.5174,7.5365,238774.0556
2012-08-17 14:25:00,19.71,19.74,19.7,19.73,218579.2349726776,7.5365,7.548,7.5327,7.5442,218579.235
2012-08-17 14:30:00,19.73,19.74,19.68,19.68,207650.2732240437,7.5442,7.548,7.5251,7.5251,207650.2732
2012-08-17 14:35:00,19.68,19.69,19.67,19.68,278926.11071513424,7.5251,7.5289,7.5212,7.5251,278926.1107
2012-08-17 14:40:00,19.69,19.71,19.69,19.71,147540.9836065574,7.5289,7.5365,7.5289,7.5365,147540.9836
2012-08-17 14:45:00,19.71,19.74,19.71,19.74,221905.44072226185,7.5365,7.548,7.5365,7.548,221905.4407
2012-08-17 14:50:00,19.74,19.74,19.73,19.73,355428.8429555714,7.548,7.548,7.5442,7.5442,355428.843
2012-08-17 14:55:00,19.73,19.74,19.73,19.74,97647.897362794,7.5442,7.548,7.5442,7.548,97647.8974
2012-08-17 15:00:00,19.74,19.74,19.73,19.74,280351.6274649561,7.548,7.548,7.5442,7.548,280351.6275
2012-08-17 15:05:00,19.74,19.74,19.73,19.73,160133.04822998337,7.548,7.548,7.5442,7.5442,160133.0482
2012-08-17 15:10:00,19.73,19.74,19.71,19.74,301259.2064623426,7.5442,7.548,7.5365,7.548,301259.2065
2012-08-17 15:15:00,19.74,19.74,19.73,19.73,206224.7564742219,7.548,7.548,7.5442,7.5442,206224.7565
2012-08-17 15:20:00,19.74,19.74,19.73,19.73,227369.9215965788,7.548,7.548,7.5442,7.5442,227369.9216
2012-08-17 15:25:00,19.73,19.74,19.72,19.73,397481.5870753148,7.5442,7.548,7.5404,7.5442,397481.5871
2012-08-17 15:30:00,19.73,19.74,19.72,19.73,324780.2328344025,7.5442,7.548,7.5404,7.5442,324780.2328
2012-08-17 15:35:00,19.73,19.75,19.72,19.74,392017.1062009979,7.5442,7.5518,7.5404,7.548,392017.1062
2012-08-17 15:40:00,19.74,19.75,19.73,19.73,463292.9436920884,7.548,7.5518,7.5442,7.5442,463292.9437
2012-08-17 15:45:00,19.73,19.74,19.71,19.71,437871.2283202661,7.5442,7.548,7.5365,7.5365,437871.2283
2012-08-17 15:50:00,19.72,19.72,19.69,19.71,628652.8866714184,7.5404,7.5404,7.5289,7.5365,628652.8867
2012-08-17 15:55:00,19.71,19.75,19.69,19.73,1144689.9501069137,7.5365,7.5518,7.5289,7.5442,1144689.9501
2012-08-20 09:30:00,19.82,19.82,19.53,19.56,799002.1382751247,7.5786,7.5786,7.4677,7.4792,799002.1383
2012-08-20 09:35:00,19.56,19.61,19.51,19.56,298408.17296269897,7.4792,7.4983,7.4601,7.4792,298408.173
2012-08-20 09:40:00,19.57,19.62,19.52,19.61,242575.4335946781,7.483,7.5021,7.4639,7.4983,242575.4336
2012-08-20 09:45:00,19.61,19.62,19.45,19.5,455927.77381800907,7.4983,7.5021,7.4371,7.4562,455927.7738
2012-08-20 09:50:00,19.5,19.5,19.48,19.49,222855.78522214305,7.4562,7.4562,7.4486,7.4524,222855.7852
2012-08-20 09:55:00,19.5,19.5,19.45,19.45,306486.10121168924,7.4562,7.4562,7.4371,7.4371,306486.1012
2012-08-20 10:00:00,19.45,19.48,19.43,19.48,212401.9957234497,7.4371,7.4486,7.4295,7.4486,212401.9957
2012-08-20 10:05:00,19.48,19.51,19.44,19.5,303159.895462105,7.4486,7.4601,7.4333,7.4562,303159.8955
2012-08-20 10:10:00,19.51,19.52,19.48,19.5,575671.1808030411,7.4601,7.4639,7.4486,7.4562,575671.1808
2012-08-20 10:15:00,19.49,19.49,19.45,19.46,214540.27084818247,7.4524,7.4524,7.4371,7.4409,214540.2708
2012-08-20 10:20:00,19.46,19.47,19.44,19.45,168923.73485388453,7.4409,7.4448,7.4333,7.4371,168923.7349
2012-08-20 10:25:00,19.45,19.51,19.45,19.51,115704.44286053696,7.4371,7.4601,7.4371,7.4601,115704.4429
2012-08-20 10:30:00,19.51,19.51,19.48,19.49,187217.86647659776,7.4601,7.4601,7.4486,7.4524,187217.8665
2012-08-20 10:35:00,19.49,19.5,19.49,19.49,139700.6414825374,7.4524,7.4562,7.4524,7.4524,139700.6415
2012-08-20 10:40:00,19.49,19.5,19.47,19.48,226181.99097172727,7.4524,7.4562,7.4448,7.4486,226181.991
2012-08-20 10:45:00,19.48,19.51,19.47,19.51,131860.29935851746,7.4486,7.4601,7.4448,7.4601,131860.2994
2012-08-20 10:50:00,19.51,19.56,19.5,19.54,271323.3547160846,7.4601,7.4792,7.4562,7.4715,271323.3547
2012-08-20 10:55:00,19.54,19.55,19.53,19.53,367308.1492040865,7.4715,7.4754,7.4677,7.4677,367308.1492
2012-08-20 11:00:00,19.54,19.56,19.5,19.51,497980.5179377524,7.4715,7.4792,7.4562,7.4601,497980.5179
2012-08-20 11:05:00,19.5,19.5,19.47,19.48,171062.00997861725,7.4562,7.4562,7.4448,7.4486,171062.01
2012-08-20 11:10:00,19.48,19.49,19.47,19.48,124732.71560940842,7.4486,7.4524,7.4448,7.4486,124732.7156
2012-08-20 11:15:00,19.49,19.49,19.47,19.47,114516.51223568544,7.4524,7.4524,7.4448,7.4448,114516.5122
2012-08-20 11:20:00,19.47,19.47,19.43,19.43,200285.1033499644,7.4448,7.4448,7.4295,7.4295,200285.1033
2012-08-20 11:25:00,19.44,19.45,19.43,19.43,141363.74435732953,7.4333,7.4371,7.4295,7.4295,141363.7444
2012-08-20 11:30:00,19.43,19.44,19.43,19.44,81967.2131147541,7.4295,7.4333,7.4295,7.4333,81967.2131
2012-08-20 11:35:00,19.44,19.47,19.44,19.46,104537.89498693276,7.4333,7.4448,7.4333,7.4409,104537.895
2012-08-20 11:40:00,19.46,19.47,19.46,19.47,92896.17486338798,7.4409,7.4448,7.4409,7.4448,92896.1749
2012-08-20 11:45:00,19.47,19.48,19.46,19.48,87669.28011404134,7.4448,7.4486,7.4409,7.4486,87669.2801
2012-08-20 11:50:00,19.48,19.5,19.47,19.48,379900.21382751246,7.4486,7.4562,7.4448,7.4486,379900.2138
2012-08-20 11:55:00,19.48,19.51,19.48,19.49,138037.53860774531,7.4486,7.4601,7.4486,7.4524,138037.5386
2012-08-20 12:00:00,19.5,19.5,19.49,19.5,62485.15086718936,7.4562,7.4562,7.4524,7.4562,62485.1509
2012-08-20 12:05:00,19.5,19.5,19.49,19.49,122832.026609646,7.4562,7.4562,7.4524,7.4524,122832.0266
2012-08-20 12:10:00,19.49,19.53,19.49,19.53,290805.41696364933,7.4524,7.4677,7.4524,7.4677,290805.417
2012-08-20 12:15:00,19.53,19.53,19.5,19.5,141126.15823235924,7.4677,7.4677,7.4562,7.4562,141126.1582
2012-08-20 12:20:00,19.5,19.52,19.48,19.48,87906.86623901164,7.4562,7.4639,7.4486,7.4486,87906.8662
2012-08-20 12:25:00,19.49,19.49,19.48,19.49,109527.2036113091,7.4524,7.4524,7.4486,7.4524,109527.2036
2012-08-20 12:30:00,19.49,19.49,19.48,19.48,80304.11023996198,7.4524,7.4524,7.4486,7.4486,80304.1102
2012-08-20 12:35:00,19.48,19.48,19.47,19.47,118317.89023521026,7.4486,7.4486,7.4448,7.4448,118317.8902
2012-08-20 12:40:00,19.47,19.48,19.46,19.48,122356.8543597054,7.4448,7.4486,7.4409,7.4486,122356.8544
2012-08-20 12:45:00,19.48,19.5,19.47,19.5,95747.2083630316,7.4486,7.4562,7.4448,7.4562,95747.2084
2012-08-20 12:50:00,19.5,19.5,19.48,19.49,64148.25374198147,7.4562,7.4562,7.4486,7.4524,64148.2537
2012-08-20 12:55:00,19.49,19.5,19.49,19.5,110239.96198622,7.4524,7.4562,7.4524,7.4562,110239.962
2012-08-20 13:00:00,19.5,19.5,19.48,19.48,50605.84461867427,7.4562,7.4562,7.4486,7.4486,50605.8446
2012-08-20 13:05:00,19.48,19.49,19.48,19.48,86481.34948918983,7.4486,7.4524,7.4486,7.4486,86481.3495
2012-08-20 13:10:00,19.48,19.49,19.48,19.48,70087.90686623902,7.4486,7.4524,7.4486,7.4486,70087.9069
2012-08-20 13:15:00,19.48,19.48,19.48,19.48,25421.715371822287,7.4486,7.4486,7.4486,7.4486,25421.7154
2012-08-20 13:20:00,19.48,19.48,19.46,19.47,161558.56497980517,7.4486,7.4486,7.4409,7.4448,161558.565
2012-08-20 13:25:00,19.47,19.49,19.47,19.48,65811.35661677358,7.4448,7.4524,7.4448,7.4486,65811.3566
2012-08-20 13:30:00,19.48,19.48,19.47,19.47,104062.72273699216,7.4486,7.4486,7.4448,7.4448,104062.7227
2012-08-20 13:35:00,19.47,19.47,19.45,19.45,101686.86148728916,7.4448,7.4448,7.4371,7.4371,101686.8615
2012-08-20 13:40:00,19.45,19.45,19.44,19.45,114278.92611071514,7.4371,7.4371,7.4333,7.4371,114278.9261
2012-08-20 13:45:00,19.45,19.45,19.43,19.43,117367.54573532904,7.4371,7.4371,7.4295,7.4295,117367.5457
2012-08-20 13:50:00,19.43,19.45,19.42,19.45,99311.00023758612,7.4295,7.4371,7.4256,7.4371,99311.0002
2012-08-20 13:55:00,19.45,19.45,19.44,19.44,368496.079828938,7.4371,7.4371,7.4333,7.4333,368496.0798
2012-08-20 14:00:00,19.44,19.45,19.43,19.45,97647.897362794,7.4333,7.4371,7.4295,7.4371,97647.8974
2012-08-20 14:05:00,19.45,19.45,19.44,19.45,90995.48586362557,7.4371,7.4371,7.4333,7.4371,90995.4859
2012-08-20 14:10:00,19.45,19.47,19.44,19.46,126158.23235923024,7.4371,7.4448,7.4333,7.4409,126158.2324
2012-08-20 14:15:00,19.47,19.47,19.45,19.46,460204.32406747446,7.4448,7.4448,7.4371,7.4409,460204.3241
2012-08-20 14:20:00,19.46,19.48,19.45,19.47,89807.55523877406,7.4409,7.4486,7.4371,7.4448,89807.5552
2012-08-20 14:25:00,19.47,19.48,19.47,19.48,81967.2131147541,7.4448,7.4486,7.4448,7.4486,81967.2131
2012-08-20 14:30:00,19.48,19.49,19.48,19.48,320028.51033499645,7.4486,7.4524,7.4486,7.4486,320028.5103
2012-08-20 14:35:00,19.48,19.49,19.47,19.48,84105.48823948682,7.4486,7.4524,7.4448,7.4486,84105.4882
2012-08-20 14:40:00,19.48,19.49,19.47,19.48,113090.99548586363,7.4486,7.4524,7.4448,7.4486,113090.9955
2012-08-20 14:45:00,19.48,19.49,19.47,19.48,116892.37348538844,7.4486,7.4524,7.4448,7.4486,116892.3735
2012-08-20 14:50:00,19.48,19.5,19.48,19.49,317415.0629603231,7.4486,7.4562,7.4486,7.4524,317415.063
2012-08-20 14:55:00,19.49,19.49,19.48,19.48,56545.49774293182,7.4524,7.4524,7.4486,7.4486,56545.4977
2012-08-20 15:00:00,19.48,19.49,19.48,19.48,29698.26562128772,7.4486,7.4524,7.4486,7.4486,29698.2656
2012-08-20 15:05:00,19.49,19.5,19.48,19.5,101449.27536231883,7.4524,7.4562,7.4486,7.4562,101449.2754
2012-08-20 15:10:00,19.5,19.5,19.46,19.48,409360.8933238299,7.4562,7.4562,7.4409,7.4486,409360.8933
2012-08-20 15:15:00,19.49,19.5,19.48,19.48,123544.7849845569,7.4524,7.4562,7.4486,7.4486,123544.785
2012-08-20 15:20:00,19.49,19.49,19.48,19.48,155143.73960560703,7.4524,7.4524,7.4486,7.4486,155143.7396
2012-08-20 15:25:00,19.49,19.51,19.48,19.51,379900.21382751246,7.4524,7.4601,7.4486,7.4601,379900.2138
2012-08-20 15:30:00,19.51,19.53,19.5,19.51,263245.42646709434,7.4601,7.4677,7.4562,7.4601,263245.4265
2012-08-20 15:35:00,19.52,19.55,19.51,19.53,386077.4530767403,7.4639,7.4754,7.4601,7.4677,386077.4531
2012-08-20 15:40:00,19.53,19.53,19.51,19.52,239249.22784509385,7.4677,7.4677,7.4601,7.4639,239249.2278
2012-08-20 15:45:00,19.53,19.53,19.52,19.53,292943.692088382,7.4677,7.4677,7.4639,7.4677,292943.6921
2012-08-20 15:50:00,19.53,19.53,19.5,19.52,876692.8011404134,7.4677,7.4677,7.4562,7.4639,876692.8011
2012-08-20 15:55:00,19.52,19.54,19.5,19.54,746970.7769066286,7.4639,7.4715,7.4562,7.4715,746970.7769
2012-08-21 09:30:00,19.53,19.57,19.45,19.52,651461.1546685674,7.4677,7.483,7.4371,7.4639,651461.1547
2012-08-21 09:35:00,19.52,19.6,19.5,19.55,279163.69684010453,7.4639,7.4945,7.4562,7.4754,279163.6968
2012-08-21 09:40:00,19.55,19.56,19.51,19.53,411023.996198622,7.4754,7.4792,7.4601,7.4677,411023.9962
2012-08-21 09:45:00,19.53,19.53,19.5,19.53,330957.47208363033,7.4677,7.4677,7.4562,7.4677,330957.4721
2012-08-21 09:50:00,19.52,19.53,19.46,19.46,160370.63435495368,7.4639,7.4677,7.4409,7.4409,160370.6344
2012-08-21 09:55:00,19.46,19.52,19.43,19.52,246139.2254692326,7.4409,7.4639,7.4295,7.4639,246139.2255
2012-08-21 10:00:00,19.51,19.55,19.51,19.55,339985.7448325018,7.4601,7.4754,7.4601,7.4754,339985.7448
2012-08-21 10:05:00,19.54,19.65,19.54,19.61,485388.45331432647,7.4715,7.5136,7.4715,7.4983,485388.4533
2012-08-21 10:10:00,19.61,19.62,19.58,19.61,226894.74934663816,7.4983,7.5021,7.4868,7.4983,226894.7493
2012-08-21 10:15:00,19.61,19.62,19.57,19.57,249227.84509384647,7.4983,7.5021,7.483,7.483,249227.8451
2012-08-21 10:20:00,19.57,19.59,19.56,19.56,292943.692088382,7.483,7.4907,7.4792,7.4792,292943.6921
2012-08-21 10:25:00,19.57,19.58,19.56,19.56,86243.76336421953,7.483,7.4868,7.4792,7.4792,86243.7634
2012-08-21 10:30:00,19.56,19.58,19.56,19.58,296745.07008790685,7.4792,7.4868,7.4792,7.4868,296745.0701
2012-08-21 10:35:00,19.58,19.62,19.56,19.61,271798.5269660252,7.4868,7.5021,7.4792,7.4983,271798.527
2012-08-21 10:40:00,19.61,19.62,19.58,19.58,337847.46970776905,7.4983,7.5021,7.4868,7.4868,337847.4697
2012-08-21 10:45:00,19.58,19.59,19.54,19.54,369208.8382038489,7.4868,7.4907,7.4715,7.4715,369208.8382
2012-08-21 10:50:00,19.54,19.55,19.49,19.5,371109.5272036113,7.4715,7.4754,7.4524,7.4562,371109.5272
2012-08-21 10:55:00,19.5,19.5,19.46,19.47,180803.0411023996,7.4562,7.4562,7.4409,7.4448,180803.0411
2012-08-21 11:00:00,19.47,19.47,19.44,19.46,355191.2568306011,7.4448,7.4448,7.4333,7.4409,355191.2568
2012-08-21 11:05:00,19.46,19.5,19.45,19.5,234497.50534568785,7.4409,7.4562,7.4371,7.4562,234497.5053
2012-08-21 11:10:00,19.5,19.5,19.45,19.46,277500.5939653124,7.4562,7.4562,7.4371,7.4409,277500.594
2012-08-21 11:15:00,19.46,19.47,19.44,19.44,195295.79472558803,7.4409,7.4448,7.4333,7.4333,195295.7947
2012-08-21 11:20:00,19.44,19.45,19.37,19.37,355191.2568306011,7.4333,7.4371,7.4065,7.4065,355191.2568
2012-08-21 11:25:00,19.37,19.38,19.32,19.34,658113.5661677358,7.4065,7.4104,7.3874,7.3951,658113.5662
2012-08-21 11:30:00,19.34,19.4,19.33,19.38,260394.3929674507,7.3951,7.418,7.3912,7.4104,260394.393
2012-08-21 11:35:00,19.38,19.38,19.35,19.36,373247.802328344,7.4104,7.4104,7.3989,7.4027,373247.8023
2012-08-21 11:40:00,19.36,19.41,19.35,19.41,263958.18484200526,7.4027,7.4218,7.3989,7.4218,263958.1848
2012-08-21 11:45:00,19.41,19.43,19.4,19.43,390354.00332620577,7.4218,7.4295,7.418,7.4295,390354.0033
2012-08-21 11:50:00,19.43,19.43,19.39,19.42,100023.75861249704,7.4295,7.4295,7.4142,7.4256,100023.7586
2012-08-21 11:55:00,19.42,19.42,19.38,19.38,131147.54098360657,7.4256,7.4256,7.4104,7.4104,131147.541
2012-08-21 12:00:00,19.38,19.39,19.37,19.38,74839.62936564504,7.4104,7.4142,7.4065,7.4104,74839.6294
2012-08-21 12:05:00,19.38,19.4,19.37,19.39,88144.45236398195,7.4104,7.418,7.4065,7.4142,88144.4524
2012-08-21 12:10:00,19.4,19.43,19.39,19.42,253266.8092183417,7.418,7.4295,7.4142,7.4256,253266.8092
2012-08-21 12:15:00,19.41,19.42,19.38,19.38,147778.56973152768,7.4218,7.4256,7.4104,7.4104,147778.5697
2012-08-21 12:20:00,19.38,19.41,19.36,19.37,347113.32858161087,7.4104,7.4218,7.4027,7.4065,347113.3286
2012-08-21 12:25:00,19.37,19.37,19.33,19.34,194345.4502257068,7.4065,7.4065,7.3912,7.3951,194345.4502
2012-08-21 12:30:00,19.34,19.36,19.34,19.34,121406.5098598242,7.3951,7.4027,7.3951,7.3951,121406.5099
2012-08-21 12:35:00,19.34,19.36,19.33,19.34,173913.04347826086,7.3951,7.4027,7.3912,7.3951,173913.0435
2012-08-21 12:40:00,19.34,19.35,19.32,19.32,211214.06509859825,7.3951,7.3989,7.3874,7.3874,211214.0651
2012-08-21 12:45:00,19.32,19.32,19.27,19.28,409360.8933238299,7.3874,7.3874,7.3683,7.3721,409360.8933
2012-08-21 12:50:00,19.28,19.3,19.27,19.28,237110.95272036115,7.3721,7.3798,7.3683,7.3721,237110.9527
2012-08-21 12:55:00,19.28,19.28,19.26,19.26,144927.53623188406,7.3721,7.3721,7.3645,7.3645,144927.5362
2012-08-21 13:00:00,19.26,19.26,19.24,19.26,277263.0078403421,7.3645,7.3645,7.3568,7.3645,277263.0078
2012-08-21 13:05:00,19.25,19.26,19.24,19.24,200047.51722499405,7.3606,7.3645,7.3568,7.3568,200047.5172
2012-08-21 13:10:00,19.25,19.26,19.24,19.26,190544.072226182,7.3606,7.3645,7.3568,7.3645,190544.0722
2012-08-21 13:15:00,19.26,19.29,19.25,19.29,137324.7802328344,7.3645,7.3759,7.3606,7.3759,137324.7802
2012-08-21 13:20:00,19.29,19.29,19.26,19.26,118793.06248515088,7.3759,7.3759,7.3645,7.3645,118793.0625
2012-08-21 13:25:00,19.26,19.27,19.24,19.24,140413.39985744833,7.3645,7.3683,7.3568,7.3568,140413.3999
2012-08-21 13:30:00,19.24,19.25,19.21,19.21,244951.2948443811,7.3568,7.3606,7.3454,7.3454,244951.2948
2012-08-21 13:35:00,19.21,19.21,19.2,19.21,179377.5243525778,7.3454,7.3454,7.3415,7.3454,179377.5244
2012-08-21 13:40:00,19.21,19.21,19.17,19.18,391304.347826087,7.3454,7.3454,7.3301,7.3339,391304.3478
2012-08-21 13:45:00,19.17,19.19,19.16,19.17,331670.23045854125,7.3301,7.3377,7.3262,7.3301,331670.2305
2012-08-21 13:50:00,19.17,19.18,19.15,19.16,330719.88595866004,7.3301,7.3339,7.3224,7.3262,330719.886
2012-08-21 13:55:00,19.17,19.2,19.16,19.19,310287.47921121406,7.3301,7.3415,7.3262,7.3377,310287.4792
2012-08-21 14:00:00,19.19,19.2,19.18,19.19,140888.57210738893,7.3377,7.3415,7.3339,7.3377,140888.5721
2012-08-21 14:05:00,19.2,19.22,19.19,19.21,214540.27084818247,7.3415,7.3492,7.3377,7.3454,214540.2708
2012-08-21 14:10:00,19.21,19.25,19.2,19.24,174150.62960323118,7.3454,7.3606,7.3415,7.3568,174150.6296
2012-08-21 14:15:00,19.25,19.26,19.21,19.21,203848.8952245189,7.3606,7.3645,7.3454,7.3454,203848.8952
2012-08-21 14:20:00,19.21,19.26,19.2,19.26,215253.02922309336,7.3454,7.3645,7.3415,7.3645,215253.0292
2012-08-21 14:25:00,19.26,19.28,19.23,19.24,203611.30909954853,7.3645,7.3721,7.353,7.3568,203611.3091
2012-08-21 14:30:00,19.24,19.29,19.24,19.28,92421.00261344736,7.3568,7.3759,7.3568,7.3721,92421.0026
2012-08-21 14:35:00,19.28,19.28,19.23,19.26,135661.6773580423,7.3721,7.3721,7.353,7.3645,135661.6774
2012-08-21 14:40:00,19.26,19.26,19.25,19.26,107864.100736517,7.3645,7.3645,7.3606,7.3645,107864.1007
2012-08-21 14:45:00,19.26,19.26,19.25,19.25,162033.73722974578,7.3645,7.3645,7.3606,7.3606,162033.7372
2012-08-21 14:50:00,19.25,19.26,19.25,19.26,68899.9762413875,7.3606,7.3645,7.3606,7.3645,68899.9762
2012-08-21 14:55:00,19.26,19.26,19.25,19.26,93371.34711332858,7.3645,7.3645,7.3606,7.3645,93371.3471
2012-08-21 15:00:00,19.26,19.26,19.21,19.22,156094.08410548823,7.3645,7.3645,7.3454,7.3492,156094.0841
2012-08-21 15:05:00,19.22,19.24,19.21,19.21,162508.90947968638,7.3492,7.3568,7.3454,7.3454,162508.9095
2012-08-21 15:10:00,19.21,19.21,19.19,19.2,242813.0197196484,7.3454,7.3454,7.3377,7.3415,242813.0197
2012-08-21 15:15:00,19.2,19.21,19.17,19.18,213589.9263483013,7.3415,7.3454,7.3301,7.3339,213589.9263
2012-08-21 15:20:00,19.18,19.22,19.18,19.21,175338.56022808267,7.3339,7.3492,7.3339,7.3454,175338.5602
2012-08-21 15:25:00,19.21,19.24,19.2,19.24,141126.15823235924,7.3454,7.3568,7.3415,7.3568,141126.1582
2012-08-21 15:30:00,19.24,19.26,19.23,19.24,284628.1777144215,7.3568,7.3645,7.353,7.3568,284628.1777
2012-08-21 15:35:00,19.24,19.29,19.24,19.28,371109.5272036113,7.3568,7.3759,7.3568,7.3721,371109.5272
2012-08-21 15:40:00,19.29,19.3,19.26,19.26,347588.50083155144,7.3759,7.3798,7.3645,7.3645,347588.5008
2012-08-21 15:45:00,19.26,19.29,19.25,19.26,387502.96982656216,7.3645,7.3759,7.3606,7.3645,387502.9698
2012-08-21 15:50:00,19.26,19.28,19.26,19.27,651698.7407935377,7.3645,7.3721,7.3645,7.3683,651698.7408
2012-08-21 15:55:00,19.27,19.3,19.26,19.3,912805.8921358992,7.3683,7.3798,7.3645,7.3798,912805.8921
2012-08-22 09:30:00,19.8,20.02,19.76,20.0,1986220.0047517223,7.571,7.6551,7.5557,7.6474,1986220.0048
2012-08-22 09:35:00,20.01,20.01,19.92,19.98,1362556.4267046803,7.6512,7.6512,7.6168,7.6398,1362556.4267
2012-08-22 09:40:00,19.98,20.05,19.94,20.05,944404.8467569494,7.6398,7.6665,7.6245,7.6665,944404.8468
2012-08-22 09:45:00,20.05,20.08,19.98,20.03,1056783.0838679022,7.6665,7.678,7.6398,7.6589,1056783.0839
2012-08-22 09:50:00,20.03,20.15,20.02,20.15,954858.6362556427,7.6589,7.7048,7.6551,7.7048,954858.6363
2012-08-22 09:55:00,20.15,20.19,20.1,20.18,1204799.2397244002,7.7048,7.7201,7.6857,7.7163,1204799.2397
2012-08-22 10:00:00,20.19,20.2,20.1,20.11,1290805.4169636494,7.7201,7.7239,7.6857,7.6895,1290805.417
2012-08-22 10:05:00,20.11,20.11,20.08,20.11,1028035.1627464956,7.6895,7.6895,7.678,7.6895,1028035.1627
2012-08-22 10:10:00,20.11,20.11,20.05,20.07,695177.0016631029,7.6895,7.6895,7.6665,7.6742,695177.0017
2012-08-22 10:15:00,20.07,20.12,20.06,20.1,688999.7624138751,7.6742,7.6933,7.6704,7.6857,688999.7624
2012-08-22 10:20:00,20.1,20.24,20.1,20.19,837491.0905203136,7.6857,7.7392,7.6857,7.7201,837491.0905
2012-08-22 10:25:00,20.19,20.19,20.13,20.14,521976.71655975294,7.7201,7.7201,7.6971,7.701,521976.7166
2012-08-22 10:30:00,20.14,20.22,20.14,20.21,783796.6262770254,7.701,7.7315,7.701,7.7277,783796.6263
2012-08-22 10:35:00,20.21,20.22,20.15,20.16,588263.2454264672,7.7277,7.7315,7.7048,7.7086,588263.2454
2012-08-22 10:40:00,20.16,20.16,20.12,20.14,365407.4602043241,7.7086,7.7086,7.6933,7.701,365407.4602
2012-08-22 10:45:00,20.14,20.17,20.12,20.12,312663.3404609171,7.701,7.7124,7.6933,7.6933,312663.3405
2012-08-22 10:50:00,20.13,20.13,20.1,20.1,492753.6231884058,7.6971,7.6971,7.6857,7.6857,492753.6232
2012-08-22 10:55:00,20.1,20.14,20.07,20.07,395580.8980755524,7.6857,7.701,7.6742,7.6742,395580.8981
2012-08-22 11:00:00,20.07,20.07,20.0,20.04,618674.2694226657,7.6742,7.6742,7.6474,7.6627,618674.2694
2012-08-22 11:05:00,20.05,20.08,20.01,20.05,416250.89094796864,7.6665,7.678,7.6512,7.6665,416250.8909
2012-08-22 11:10:00,20.05,20.05,20.01,20.02,319315.7519600856,7.6665,7.6665,7.6512,7.6551,319315.752
2012-08-22 11:15:00,20.02,20.04,19.98,19.99,702066.9992872416,7.6551,7.6627,7.6398,7.6436,702066.9993
2012-08-22 11:20:00,19.99,20.06,19.99,20.04,470420.5274411974,7.6436,7.6704,7.6436,7.6627,470420.5274
2012-08-22 11:25:00,20.04,20.06,20.03,20.06,171537.18222855785,7.6627,7.6704,7.6589,7.6704,171537.1822
2012-08-22 11:30:00,20.05,20.06,20.01,20.01,417913.9938227608,7.6665,7.6704,7.6512,7.6512,417913.9938
2012-08-22 11:35:00,20.01,20.03,20.01,20.01,411736.7545735329,7.6512,7.6589,7.6512,7.6512,411736.7546
2012-08-22 11:40:00,20.01,20.02,20.0,20.01,291043.0030886196,7.6512,7.6551,7.6474,7.6512,291043.0031
2012-08-22 11:45:00,20.01,20.01,19.94,19.95,594678.0708006653,7.6512,7.6512,7.6245,7.6283,594678.0708
2012-08-22 11:50:00,19.95,19.95,19.87,19.95,601092.8961748634,7.6283,7.6283,7.5977,7.6283,601092.8962
2012-08-22 11:55:00,19.95,19.98,19.93,19.96,413399.857448325,7.6283,7.6398,7.6207,7.6321,413399.8574
2012-08-22 12:00:00,19.96,20.01,19.96,19.99,405084.3430743645,7.6321,7.6512,7.6321,7.6436,405084.3431
2012-08-22 12:05:00,19.99,20.01,19.96,19.98,148966.5003563792,7.6436,7.6512,7.6321,7.6398,148966.5004
2012-08-22 12:10:00,19.97,20.0,19.96,19.98,157519.60085531004,7.636,7.6474,7.6321,7.6398,157519.6009
2012-08-22 12:15:00,19.98,19.98,19.94,19.94,155618.91185554763,7.6398,7.6398,7.6245,7.6245,155618.9119
2012-08-22 12:20:00,19.94,19.94,19.9,19.91,324542.6467094322,7.6245,7.6245,7.6092,7.613,324542.6467
2012-08-22 12:25:00,19.91,19.93,19.9,19.91,356854.3597053932,7.613,7.6207,7.6092,7.613,356854.3597
2012-08-22 12:30:00,19.91,19.95,19.87,19.87,464480.8743169399,7.613,7.6283,7.5977,7.5977,464480.8743
2012-08-22 12:35:00,19.87,19.9,19.82,19.83,400570.20669992873,7.5977,7.6092,7.5786,7.5824,400570.2067
2012-08-22 12:40:00,19.83,19.83,19.73,19.78,959847.9448800192,7.5824,7.5824,7.5442,7.5633,959847.9449
2012-08-22 12:45:00,19.77,19.85,19.76,19.8,412211.9268234736,7.5595,7.5901,7.5557,7.571,412211.9268
2012-08-22 12:50:00,19.8,19.83,19.77,19.8,232121.6440959848,7.571,7.5824,7.5595,7.571,232121.6441
2012-08-22 12:55:00,19.8,19.8,19.77,19.78,218104.062722737,7.571,7.571,7.5595,7.5633,218104.0627
2012-08-22 13:00:00,19.78,19.8,19.75,19.8,493941.5538132573,7.5633,7.571,7.5518,7.571,493941.5538
2012-08-22 13:05:00,19.8,19.81,19.76,19.78,174388.21572820147,7.571,7.5748,7.5557,7.5633,174388.2157
2012-08-22 13:10:00,19.77,19.84,19.77,19.82,325255.4050843431,7.5595,7.5862,7.5595,7.5786,325255.4051
2012-08-22 13:15:00,19.82,19.84,19.82,19.84,181040.62722737,7.5786,7.5862,7.5786,7.5862,181040.6272
2012-08-22 13:20:00,19.84,19.86,19.83,19.86,221905.44072226185,7.5862,7.5939,7.5824,7.5939,221905.4407
2012-08-22 13:25:00,19.85,19.87,19.83,19.85,555713.9463055357,7.5901,7.5977,7.5824,7.5901,555713.9463
2012-08-22 13:30:00,19.85,19.87,19.82,19.85,415300.5464480874,7.5901,7.5977,7.5786,7.5901,415300.5464
2012-08-22 13:35:00,19.85,19.87,19.83,19.86,352340.22333095747,7.5901,7.5977,7.5824,7.5939,352340.2233
2012-08-22 13:40:00,19.86,19.89,19.85,19.86,312663.3404609171,7.5939,7.6054,7.5901,7.5939,312663.3405
2012-08-22 13:45:00,19.86,19.87,19.84,19.84,275599.90496555,7.5939,7.5977,7.5862,7.5862,275599.905
2012-08-22 13:50:00,19.84,19.85,19.81,19.81,332145.4027084818,7.5862,7.5901,7.5748,7.5748,332145.4027
2012-08-22 13:55:00,19.81,19.82,19.78,19.79,330007.1275837491,7.5748,7.5786,7.5633,7.5671,330007.1276
2012-08-22 14:00:00,19.79,19.9,19.79,19.89,729864.575908767,7.5671,7.6092,7.5671,7.6054,729864.5759
2012-08-22 14:05:00,19.89,19.91,19.85,19.86,794725.5880256593,7.6054,7.613,7.5901,7.5939,794725.588
2012-08-22 14:10:00,19.85,19.87,19.81,19.81,433594.6780708007,7.5901,7.5977,7.5748,7.5748,433594.6781
2012-08-22 14:15:00,19.81,19.82,19.78,19.81,358042.2903302447,7.5748,7.5786,7.5633,7.5748,358042.2903
2012-08-22 14:20:00,19.81,19.84,19.81,19.82,364457.1157044429,7.5748,7.5862,7.5748,7.5786,364457.1157
2012-08-22 14:25:00,19.83,19.87,19.82,19.87,279401.2829650748,7.5824,7.5977,7.5786,7.5977,279401.283
2012-08-22 14:30:00,19.87,19.9,19.85,19.86,365645.0463292944,7.5977,7.6092,7.5901,7.5939,365645.0463
2012-08-22 14:35:00,19.86,19.86,19.82,19.82,531717.7476835353,7.5939,7.5939,7.5786,7.5786,531717.7477
2012-08-22 14:40:00,19.82,19.83,19.82,19.82,280351.6274649561,7.5786,7.5824,7.5786,7.5786,280351.6275
2012-08-22 14:45:00,19.82,19.86,19.82,19.83,469232.59681634593,7.5786,7.5939,7.5786,7.5824,469232.5968
2012-08-22 14:50:00,19.83,19.85,19.82,19.83,330244.7137087194,7.5824,7.5901,7.5786,7.5824,330244.7137
2012-08-22 14:55:00,19.83,19.89,19.83,19.88,270135.42409123306,7.5824,7.6054,7.5824,7.6015,270135.4241
2012-08-22 15:00:00,19.88,19.88,19.85,19.87,210976.478973628,7.6015,7.6015,7.5901,7.5977,210976.479
2012-08-22 15:05:00,19.87,19.92,19.87,19.92,344499.88120693754,7.5977,7.6168,7.5977,7.6168,344499.8812
2012-08-22 15:10:00,19.92,19.95,19.88,19.88,407935.3765740081,7.6168,7.6283,7.6015,7.6015,407935.3766
2012-08-22 15:15:00,19.88,19.89,19.83,19.83,263245.42646709434,7.6015,7.6054,7.5824,7.5824,263245.4265
2012-08-22 15:20:00,19.83,19.84,19.82,19.84,204086.4813494892,7.5824,7.5862,7.5786,7.5862,204086.4813
2012-08-22 15:25:00,19.84,19.86,19.81,19.85,336659.5390829176,7.5862,7.5939,7.5748,7.5901,336659.5391
2012-08-22 15:30:00,19.84,19.85,19.8,19.8,429555.7139463056,7.5862,7.5901,7.571,7.571,429555.7139
2012-08-22 15:35:00,19.8,19.8,19.76,19.78,478736.041815158,7.571,7.571,7.5557,7.5633,478736.0418
2012-08-22 15:40:00,19.78,19.83,19.78,19.8,524352.5778094559,7.5633,7.5824,7.5633,7.571,524352.5778
2012-08-22 15:45:00,19.8,19.83,19.8,19.81,642670.4680446662,7.571,7.5824,7.571,7.5748,642670.468
2012-08-22 15:50:00,19.82,19.82,19.79,19.79,943692.0883820384,7.5786,7.5786,7.5671,7.5671,943692.0884
2012-08-22 15:55:00,19.79,19.79,19.77,19.78,1711808.030411024,7.5671,7.5671,7.5595,7.5633,1711808.0304
2012-08-23 09:30:00,19.89,19.92,19.72,19.81,1046329.2943692087,7.6054,7.6168,7.5404,7.5748,1046329.2944
2012-08-23 09:35:00,19.81,19.88,19.8,19.85,984556.9018769304,7.5748,7.6015,7.571,7.5901,984556.9019
2012-08-23 09:40:00,19.85,19.85,19.81,19.83,629840.8172962699,7.5901,7.5901,7.5748,7.5824,629840.8173
2012-08-23 09:45:00,19.83,19.91,19.82,19.88,821572.8201473034,7.5824,7.613,7.5786,7.6015,821572.8201
2012-08-23 09:50:00,19.89,19.93,19.88,19.88,790686.6239011642,7.6054,7.6207,7.6015,7.6015,790686.6239
2012-08-23 09:55:00,19.88,19.91,19.81,19.86,705155.6189118556,7.6015,7.613,7.5748,7.5939,705155.6189
2012-08-23 10:00:00,19.86,19.87,19.83,19.84,447849.8455690188,7.5939,7.5977,7.5824,7.5862,447849.8456
2012-08-23 10:05:00,19.85,19.85,19.8,19.8,468519.838441435,7.5901,7.5901,7.571,7.571,468519.8384
2012-08-23 10:10:00,19.8,19.81,19.74,19.78,440959.84794488,7.571,7.5748,7.548,7.5633,440959.8479
2012-08-23 10:15:00,19.78,19.8,19.77,19.79,397956.7593252554,7.5633,7.571,7.5595,7.5671,397956.7593
2012-08-23 10:20:00,19.79,19.86,19.78,19.85,232834.4024708957,7.5671,7.5939,7.5633,7.5901,232834.4025
2012-08-23 10:25:00,19.85,19.85,19.82,19.84,289379.9002138275,7.5901,7.5901,7.5786,7.5862,289379.9002
2012-08-23 10:30:00,19.83,19.85,19.8,19.84,304347.82608695654,7.5824,7.5901,7.571,7.5862,304347.8261
2012-08-23 10:35:00,19.83,19.85,19.79,19.8,406985.0320741269,7.5824,7.5901,7.5671,7.571,406985.0321
2012-08-23 10:40:00,19.81,19.81,19.77,19.79,175576.146353053,7.5748,7.5748,7.5595,7.5671,175576.1464
2012-08-23 10:45:00,19.79,19.82,19.78,19.79,368020.9075789974,7.5671,7.5786,7.5633,7.5671,368020.9076
2012-08-23 10:50:00,19.79,19.79,19.76,19.77,258968.8762176289,7.5671,7.5671,7.5557,7.5595,258968.8762
2012-08-23 10:55:00,19.77,19.8,19.77,19.8,178664.76597766692,7.5595,7.571,7.5595,7.571,178664.766
2012-08-23 11:00:00,19.79,19.8,19.74,19.77,621762.8890472796,7.5671,7.571,7.548,7.5595,621762.889
2012-08-23 11:05:00,19.77,19.8,19.77,19.79,261107.1513423616,7.5595,7.571,7.5595,7.5671,261107.1513
2012-08-23 11:10:00,19.79,19.82,19.79,19.82,306010.92896174866,7.5671,7.5786,7.5671,7.5786,306010.929
2012-08-23 11:15:00,19.82,19.82,19.79,19.81,283202.6609645997,7.5786,7.5786,7.5671,7.5748,283202.661
2012-08-23 11:20:00,19.8,19.81,19.78,19.8,193870.27797576625,7.571,7.5748,7.5633,7.571,193870.278
2012-08-23 11:25:00,19.8,19.83,19.8,19.82,242813.0197196484,7.571,7.5824,7.571,7.5786,242813.0197
2012-08-23 11:30:00,19.82,19.82,19.8,19.82,152530.29223093373,7.5786,7.5786,7.571,7.5786,152530.2922
2012-08-23 11:35:00,19.82,19.82,19.79,19.79,281777.14421477786,7.5786,7.5786,7.5671,7.5671,281777.1442
2012-08-23 11:40:00,19.79,19.8,19.77,19.78,157757.18698028036,7.5671,7.571,7.5595,7.5633,157757.187
2012-08-23 11:45:00,19.77,19.78,19.74,19.74,157044.42860536944,7.5595,7.5633,7.548,7.548,157044.4286
2012-08-23 11:50:00,19.74,19.74,19.71,19.73,256117.84271798527,7.548,7.548,7.5365,7.5442,256117.8427
2012-08-23 11:55:00,19.73,19.74,19.72,19.74,111665.4787360418,7.5442,7.548,7.5404,7.548,111665.4787
2012-08-23 12:00:00,19.74,19.74,19.7,19.7,204561.6535994298,7.548,7.548,7.5327,7.5327,204561.6536
2012-08-23 12:05:00,19.71,19.71,19.67,19.68,229745.78284628177,7.5365,7.5365,7.5212,7.5251,229745.7828
2012-08-23 12:10:00,19.68,19.69,19.67,19.68,131622.71323354717,7.5251,7.5289,7.5212,7.5251,131622.7132
2012-08-23 12:15:00,19.68,19.69,19.66,19.69,245901.6393442623,7.5251,7.5289,7.5174,7.5289,245901.6393
2012-08-23 12:20:00,19.69,19.7,19.67,19.69,174150.62960323118,7.5289,7.5327,7.5212,7.5289,174150.6296
2012-08-23 12:25:00,19.69,19.7,19.68,19.7,78878.59349014018,7.5289,7.5327,7.5251,7.5327,78878.5935
2012-08-23 12:30:00,19.69,19.7,19.68,19.68,117367.54573532904,7.5289,7.5327,7.5251,7.5251,117367.5457
2012-08-23 12:35:00,19.68,19.68,19.66,19.67,119268.23473509148,7.5251,7.5251,7.5174,7.5212,119268.2347
2012-08-23 12:40:00,19.67,19.71,19.66,19.7,269422.6657163222,7.5212,7.5365,7.5174,7.5327,269422.6657
2012-08-23 12:45:00,19.7,19.71,19.67,19.68,120218.57923497268,7.5327,7.5365,7.5212,7.5251,120218.5792
2012-08-23 12:50:00,19.68,19.69,19.66,19.67,165359.94297933002,7.5251,7.5289,7.5174,7.5212,165359.943
2012-08-23 12:55:00,19.67,19.68,19.66,19.66,103825.13661202186,7.5212,7.5251,7.5174,7.5174,103825.1366
2012-08-23 13:00:00,19.67,19.67,19.63,19.64,256830.6010928962,7.5212,7.5212,7.5059,7.5098,256830.6011
2012-08-23 13:05:00,19.65,19.65,19.62,19.63,129484.43810881444,7.5136,7.5136,7.5021,7.5059,129484.4381
2012-08-23 13:10:00,19.62,19.64,19.59,19.6,303872.6538370159,7.5021,7.5098,7.4907,7.4945,303872.6538
2012-08-23 13:15:00,19.6,19.62,19.59,19.61,199809.93110002376,7.4945,7.5021,7.4907,7.4983,199809.9311
2012-08-23 13:20:00,19.62,19.62,19.56,19.57,243288.19196958892,7.5021,7.5021,7.4792,7.483,243288.192
2012-08-23 13:25:00,19.57,19.57,19.53,19.54,319315.7519600856,7.483,7.483,7.4677,7.4715,319315.752
2012-08-23 13:30:00,19.54,19.61,19.53,19.61,275124.7327156094,7.4715,7.4983,7.4677,7.4983,275124.7327
2012-08-23 13:35:00,19.61,19.64,19.61,19.63,186267.52197671653,7.4983,7.5098,7.4983,7.5059,186267.522
2012-08-23 13:40:00,19.63,19.65,19.62,19.64,161083.39272986457,7.5059,7.5136,7.5021,7.5098,161083.3927
2012-08-23 13:45:00,19.64,19.66,19.64,19.65,174388.21572820147,7.5098,7.5174,7.5098,7.5136,174388.2157
2012-08-23 13:50:00,19.65,19.66,19.63,19.63,297457.82846281776,7.5136,7.5174,7.5059,7.5059,297457.8285
2012-08-23 13:55:00,19.63,19.63,19.61,19.63,129246.85198384414,7.5059,7.5059,7.4983,7.5059,129246.852
2012-08-23 14:00:00,19.62,19.63,19.61,19.62,296507.48396293656,7.5021,7.5059,7.4983,7.5021,296507.484
2012-08-23 14:05:00,19.62,19.65,19.62,19.64,237348.53884533144,7.5021,7.5136,7.5021,7.5098,237348.5388
2012-08-23 14:10:00,19.65,19.66,19.64,19.66,846756.9493941554,7.5136,7.5174,7.5098,7.5174,846756.9494
2012-08-23 14:15:00,19.66,19.69,19.66,19.68,356854.3597053932,7.5174,7.5289,7.5174,7.5251,356854.3597
2012-08-23 14:20:00,19.68,19.71,19.67,19.7,435495.3670705631,7.5251,7.5365,7.5212,7.5327,435495.3671
2012-08-23 14:25:00,19.69,19.72,19.68,19.7,846994.5355191258,7.5289,7.5404,7.5251,7.5327,846994.5355
2012-08-23 14:30:00,19.7,19.7,19.68,19.7,117367.54573532904,7.5327,7.5327,7.5251,7.5327,117367.5457
2012-08-23 14:35:00,19.7,19.71,19.69,19.71,153005.46448087433,7.5327,7.5365,7.5289,7.5365,153005.4645
2012-08-23 14:40:00,19.7,19.72,19.7,19.71,226657.16322166787,7.5327,7.5404,7.5327,7.5365,226657.1632
2012-08-23 14:45:00,19.71,19.74,19.71,19.73,222618.1990971728,7.5365,7.548,7.5365,7.5442,222618.1991
2012-08-23 14:50:00,19.73,19.73,19.71,19.71,149916.8448562604,7.5442,7.5442,7.5365,7.5365,149916.8449
2012-08-23 14:55:00,19.72,19.72,19.69,19.69,300071.2758374911,7.5404,7.5404,7.5289,7.5289,300071.2758
2012-08-23 15:00:00,19.69,19.71,19.68,19.71,500831.5514373961,7.5289,7.5365,7.5251,7.5365,500831.5514
2012-08-23 15:05:00,19.71,19.74,19.7,19.74,375148.4913281064,7.5365,7.548,7.5327,7.548,375148.4913
2012-08-23 15:10:00,19.74,19.75,19.72,19.74,624851.5086718936,7.548,7.5518,7.5404,7.548,624851.5087
2012-08-23 15:15:00,19.74,19.74,19.7,19.71,318365.4074602043,7.548,7.548,7.5327,7.5365,318365.4075
2012-08-23 15:20:00,19.71,19.72,19.68,19.69,387265.3837015918,7.5365,7.5404,7.5251,7.5289,387265.3837
2012-08-23 15:25:00,19.69,19.73,19.68,19.72,561891.1855547637,7.5289,7.5442,7.5251,7.5404,561891.1856
2012-08-23 15:30:00,19.72,19.73,19.69,19.7,653124.2575433595,7.5404,7.5442,7.5289,7.5327,653124.2575
2012-08-23 15:35:00,19.71,19.71,19.68,19.69,532668.0921834165,7.5365,7.5365,7.5251,7.5289,532668.0922
2012-08-23 15:40:00,19.69,19.72,19.69,19.71,255167.49821810407,7.5289,7.5404,7.5289,7.5365,255167.4982
2012-08-23 15:45:00,19.69,19.72,19.69,19.71,268947.4934663816,7.5289,7.5404,7.5289,7.5365,268947.4935
2012-08-23 15:50:00,19.71,19.71,19.67,19.7,346875.7424566405,7.5365,7.5365,7.5212,7.5327,346875.7425
2012-08-23 15:55:00,19.7,19.71,19.68,19.7,572344.9750534568,7.5327,7.5365,7.5251,7.5327,572344.9751
2012-08-24 09:30:00,19.67,19.78,19.66,19.74,466619.1494416726,7.5212,7.5633,7.5174,7.548,466619.1494
2012-08-24 09:35:00,19.73,19.76,19.72,19.75,180327.868852459,7.5442,7.5557,7.5404,7.5518,180327.8689
2012-08-24 09:40:00,19.76,19.87,19.75,19.87,362081.2544547399,7.5557,7.5977,7.5518,7.5977,362081.2545
2012-08-24 09:45:00,19.87,19.89,19.78,19.82,495367.0705630792,7.5977,7.6054,7.5633,7.5786,495367.0706
2012-08-24 09:50:00,19.82,19.84,19.79,19.79,221905.44072226185,7.5786,7.5862,7.5671,7.5671,221905.4407
2012-08-24 09:55:00,19.79,19.8,19.78,19.78,265858.87384176766,7.5671,7.571,7.5633,7.5633,265858.8738
2012-08-24 10:00:00,19.78,19.79,19.74,19.74,257305.7733428368,7.5633,7.5671,7.548,7.548,257305.7733
2012-08-24 10:05:00,19.75,19.77,19.74,19.76,196008.5531004989,7.5518,7.5595,7.548,7.5557,196008.5531
2012-08-24 10:10:00,19.75,19.79,19.75,19.76,299596.1035875505,7.5518,7.5671,7.5518,7.5557,299596.1036
2012-08-24 10:15:00,19.76,19.79,19.75,19.79,135661.6773580423,7.5557,7.5671,7.5518,7.5671,135661.6774
2012-08-24 10:20:00,19.79,19.81,19.78,19.79,225231.6464718461,7.5671,7.5748,7.5633,7.5671,225231.6465
2012-08-24 10:25:00,19.79,19.79,19.78,19.79,108339.2729864576,7.5671,7.5671,7.5633,7.5671,108339.273
2012-08-24 10:30:00,19.79,19.82,19.79,19.8,239249.22784509385,7.5671,7.5786,7.5671,7.571,239249.2278
2012-08-24 10:35:00,19.8,19.87,19.78,19.87,270848.182466144,7.571,7.5977,7.5633,7.5977,270848.1825
2012-08-24 10:40:00,19.87,19.9,19.86,19.89,226181.99097172727,7.5977,7.6092,7.5939,7.6054,226181.991
2012-08-24 10:45:00,19.89,19.92,19.86,19.86,332858.16108339274,7.6054,7.6168,7.5939,7.5939,332858.1611
2012-08-24 10:50:00,19.86,19.89,19.83,19.87,295081.9672131148,7.5939,7.6054,7.5824,7.5977,295081.9672
2012-08-24 10:55:00,19.87,19.89,19.84,19.84,201473.0339748159,7.5977,7.6054,7.5862,7.5862,201473.034
2012-08-24 11:00:00,19.85,19.9,19.83,19.89,829888.334521264,7.5901,7.6092,7.5824,7.6054,829888.3345
2012-08-24 11:05:00,19.89,19.91,19.89,19.89,133760.9883582799,7.6054,7.613,7.6054,7.6054,133760.9884
2012-08-24 11:10:00,19.89,19.9,19.87,19.88,200285.1033499644,7.6054,7.6092,7.5977,7.6015,200285.1033
2012-08-24 11:15:00,19.88,19.98,19.88,19.97,569969.1138037539,7.6015,7.6398,7.6015,7.636,569969.1138
2012-08-24 11:20:00,19.97,19.98,19.94,19.94,409123.3071988596,7.636,7.6398,7.6245,7.6245,409123.3072
2012-08-24 11:25:00,19.94,19.95,19.9,19.91,210738.89284865765,7.6245,7.6283,7.6092,7.613,210738.8928
2012-08-24 11:30:00,19.91,19.92,19.88,19.88,543834.6400570207,7.613,7.6168,7.6015,7.6015,543834.6401
2012-08-24 11:35:00,19.88,19.89,19.86,19.88,243288.19196958892,7.6015,7.6054,7.5939,7.6015,243288.192
2012-08-24 11:40:00,19.87,19.9,19.85,19.9,644571.1570444286,7.5977,7.6092,7.5901,7.6092,644571.157
2012-08-24 11:45:00,19.9,19.92,19.9,19.9,145165.12235685435,7.6092,7.6168,7.6092,7.6092,145165.1224
2012-08-24 11:50:00,19.91,19.93,19.9,19.91,137324.7802328344,7.613,7.6207,7.6092,7.613,137324.7802
2012-08-24 11:55:00,19.91,19.93,19.9,19.91,94321.6916132098,7.613,7.6207,7.6092,7.613,94321.6916
2012-08-24 12:00:00,19.91,19.93,19.9,19.91,143977.19173200286,7.613,7.6207,7.6092,7.613,143977.1917
2012-08-24 12:05:00,19.92,19.93,19.9,19.9,87669.28011404134,7.6168,7.6207,7.6092,7.6092,87669.2801
2012-08-24 12:10:00,19.9,19.9,19.88,19.89,90282.72748871466,7.6092,7.6092,7.6015,7.6054,90282.7275
2012-08-24 12:15:00,19.88,19.9,19.87,19.88,110715.1342361606,7.6015,7.6092,7.5977,7.6015,110715.1342
2012-08-24 12:20:00,19.88,19.9,19.87,19.88,214302.68472321212,7.6015,7.6092,7.5977,7.6015,214302.6847
2012-08-24 12:25:00,19.88,19.92,19.87,19.89,875980.0427655025,7.6015,7.6168,7.5977,7.6054,875980.0428
2012-08-24 12:30:00,19.89,19.91,19.88,19.91,328106.4385839867,7.6054,7.613,7.6015,7.613,328106.4386
2012-08-24 12:35:00,19.91,19.93,19.9,19.9,190306.4861012117,7.613,7.6207,7.6092,7.6092,190306.4861
2012-08-24 12:40:00,19.9,19.9,19.87,19.88,174150.62960323118,7.6092,7.6092,7.5977,7.6015,174150.6296
2012-08-24 12:45:00,19.88,19.89,19.86,19.87,162984.08172962698,7.6015,7.6054,7.5939,7.5977,162984.0817
2012-08-24 12:50:00,19.87,19.88,19.87,19.88,267284.39059158944,7.5977,7.6015,7.5977,7.6015,267284.3906
2012-08-24 12:55:00,19.87,19.9,19.87,19.89,149204.08648134948,7.5977,7.6092,7.5977,7.6054,149204.0865
2012-08-24 13:00:00,19.89,19.91,19.89,19.9,127346.16298408172,7.6054,7.613,7.6054,7.6092,127346.163
2012-08-24 13:05:00,19.9,19.92,19.9,19.91,129009.26585887384,7.6092,7.6168,7.6092,7.613,129009.2659
2012-08-24 13:10:00,19.9,19.92,19.9,19.91,384176.7640769779,7.6092,7.6168,7.6092,7.613,384176.7641
2012-08-24 13:15:00,19.9,19.91,19.87,19.88,201235.4478498456,7.6092,7.613,7.5977,7.6015,201235.4478
2012-08-24 13:20:00,19.88,19.89,19.87,19.88,194820.62247564743,7.6015,7.6054,7.5977,7.6015,194820.6225
2012-08-24 13:25:00,19.88,19.89,19.87,19.89,63435.495367070565,7.6015,7.6054,7.5977,7.6054,63435.4954
2012-08-24 13:30:00,19.89,19.91,19.89,19.91,108339.2729864576,7.6054,7.613,7.6054,7.613,108339.273
2012-08-24 13:35:00,19.9,19.91,19.9,19.91,64623.42599192207,7.6092,7.613,7.6092,7.613,64623.426
2012-08-24 13:40:00,19.91,19.93,19.91,19.92,167973.39035400332,7.613,7.6207,7.613,7.6168,167973.3904
2012-08-24 13:45:00,19.92,19.95,19.92,19.93,152530.29223093373,7.6168,7.6283,7.6168,7.6207,152530.2922
2012-08-24 13:50:00,19.94,19.95,19.94,19.95,66761.70111665479,7.6245,7.6283,7.6245,7.6283,66761.7011
2012-08-24 13:55:00,19.95,19.95,19.91,19.91,230220.9550962224,7.6283,7.6283,7.613,7.613,230220.9551
2012-08-24 14:00:00,19.91,19.94,19.9,19.93,210738.89284865765,7.613,7.6245,7.6092,7.6207,210738.8928
2012-08-24 14:05:00,19.93,19.94,19.93,19.93,88144.45236398195,7.6207,7.6245,7.6207,7.6207,88144.4524
2012-08-24 14:10:00,19.93,19.93,19.91,19.91,113566.16773580424,7.6207,7.6207,7.613,7.613,113566.1677
2012-08-24 14:15:00,19.91,19.92,19.9,19.92,88857.21073889286,7.613,7.6168,7.6092,7.6168,88857.2107
2012-08-24 14:20:00,19.91,19.93,19.91,19.93,210026.1344737468,7.613,7.6207,7.613,7.6207,210026.1345
2012-08-24 14:25:00,19.93,19.93,19.9,19.9,203373.7229745783,7.6207,7.6207,7.6092,7.6092,203373.723
2012-08-24 14:30:00,19.9,19.91,19.9,19.9,90520.31361368496,7.6092,7.613,7.6092,7.6092,90520.3136
2012-08-24 14:35:00,19.9,19.9,19.88,19.88,108101.6868614873,7.6092,7.6092,7.6015,7.6015,108101.6869
2012-08-24 14:40:00,19.88,19.9,19.88,19.89,153480.6367308149,7.6015,7.6092,7.6015,7.6054,153480.6367
2012-08-24 14:45:00,19.89,19.89,19.89,19.89,72226.18199097173,7.6054,7.6054,7.6054,7.6054,72226.182
2012-08-24 14:50:00,19.89,19.9,19.89,19.89,99311.00023758612,7.6054,7.6092,7.6054,7.6054,99311.0002
2012-08-24 14:55:00,19.89,19.89,19.82,19.83,727488.714659064,7.6054,7.6054,7.5786,7.5824,727488.7147
2012-08-24 15:00:00,19.83,19.87,19.83,19.87,275362.3188405797,7.5824,7.5977,7.5824,7.5977,275362.3188
2012-08-24 15:05:00,19.87,19.87,19.85,19.87,147540.9836065574,7.5977,7.5977,7.5901,7.5977,147540.9836
2012-08-24 15:10:00,19.88,19.88,19.82,19.82,781895.937277263,7.6015,7.6015,7.5786,7.5786,781895.9373
2012-08-24 15:15:00,19.82,19.85,19.82,19.82,419814.6828225232,7.5786,7.5901,7.5786,7.5786,419814.6828
2012-08-24 15:20:00,19.83,19.83,19.81,19.81,234497.50534568785,7.5824,7.5824,7.5748,7.5748,234497.5053
2012-08-24 15:25:00,19.81,19.83,19.81,19.82,199809.93110002376,7.5748,7.5824,7.5748,7.5786,199809.9311
2012-08-24 15:30:00,19.82,19.86,19.82,19.83,211451.6512235685,7.5786,7.5939,7.5786,7.5824,211451.6512
2012-08-24 15:35:00,19.83,19.83,19.8,19.82,236873.36659539083,7.5824,7.5824,7.571,7.5786,236873.3666
2012-08-24 15:40:00,19.82,19.82,19.79,19.8,534093.6089332383,7.5786,7.5786,7.5671,7.571,534093.6089
2012-08-24 15:45:00,19.8,19.85,19.8,19.83,449988.1206937515,7.571,7.5901,7.571,7.5824,449988.1207
2012-08-24 15:50:00,19.83,19.85,19.8,19.8,775243.5257780945,7.5824,7.5901,7.571,7.571,775243.5258
2012-08-24 15:55:00,19.8,19.83,19.79,19.82,1031598.9546210502,7.571,7.5824,7.5671,7.5786,1031598.9546
2012-08-27 09:30:00,19.93,19.94,19.82,19.83,607745.3076740318,7.6207,7.6245,7.5786,7.5824,607745.3077
2012-08-27 09:35:00,19.83,19.85,19.78,19.8,287241.6250890948,7.5824,7.5901,7.5633,7.571,287241.6251
2012-08-27 09:40:00,19.79,19.82,19.74,19.75,277738.18009028275,7.5671,7.5786,7.548,7.5518,277738.1801
2012-08-27 09:45:00,19.75,19.76,19.69,19.75,167973.39035400332,7.5518,7.5557,7.5289,7.5518,167973.3904
2012-08-27 09:50:00,19.75,19.77,19.71,19.76,141126.15823235924,7.5518,7.5595,7.5365,7.5557,141126.1582
2012-08-27 09:55:00,19.77,19.79,19.72,19.74,1214302.6847232122,7.5595,7.5671,7.5404,7.548,1214302.6847
2012-08-27 10:00:00,19.74,19.79,19.71,19.75,828937.9900213828,7.548,7.5671,7.5365,7.5518,828937.99
2012-08-27 10:05:00,19.75,19.75,19.67,19.71,346400.57020669995,7.5518,7.5518,7.5212,7.5365,346400.5702
2012-08-27 10:10:00,19.71,19.73,19.69,19.71,139463.05535756712,7.5365,7.5442,7.5289,7.5365,139463.0554
2012-08-27 10:15:00,19.72,19.76,19.71,19.73,116417.20123544784,7.5404,7.5557,7.5365,7.5442,116417.2012
2012-08-27 10:20:00,19.73,19.74,19.7,19.73,76740.31836540747,7.5442,7.548,7.5327,7.5442,76740.3184
2012-08-27 10:25:00,19.72,19.72,19.68,19.72,81016.86861487289,7.5404,7.5404,7.5251,7.5404,81016.8686
2012-08-27 10:30:00,19.72,19.73,19.68,19.71,131622.71323354717,7.5404,7.5442,7.5251,7.5365,131622.7132
2012-08-27 10:35:00,19.71,19.74,19.69,19.71,107626.51461154668,7.5365,7.548,7.5289,7.5365,107626.5146
2012-08-27 10:40:00,19.71,19.71,19.68,19.71,98598.24186267522,7.5365,7.5365,7.5251,7.5365,98598.2419
2012-08-27 10:45:00,19.71,19.72,19.68,19.68,122832.026609646,7.5365,7.5404,7.5251,7.5251,122832.0266
2012-08-27 10:50:00,19.68,19.7,19.66,19.67,86956.52173913043,7.5251,7.5327,7.5174,7.5212,86956.5217
2012-08-27 10:55:00,19.66,19.68,19.64,19.67,124732.71560940842,7.5174,7.5251,7.5098,7.5212,124732.7156
2012-08-27 11:00:00,19.67,19.69,19.66,19.69,81254.45473984319,7.5212,7.5289,7.5174,7.5289,81254.4547
2012-08-27 11:05:00,19.69,19.76,19.69,19.74,146590.6391066762,7.5289,7.5557,7.5289,7.548,146590.6391
2012-08-27 11:10:00,19.74,19.76,19.73,19.75,52031.36136849608,7.548,7.5557,7.5442,7.5518,52031.3614
2012-08-27 11:15:00,19.75,19.8,19.74,19.8,122594.4404846757,7.5518,7.571,7.548,7.571,122594.4405
2012-08-27 11:20:00,19.8,19.82,19.79,19.79,90045.14136374436,7.571,7.5786,7.5671,7.5671,90045.1414
2012-08-27 11:25:00,19.8,19.82,19.79,19.82,157757.18698028036,7.571,7.5786,7.5671,7.5786,157757.187
2012-08-27 11:30:00,19.82,19.85,19.82,19.84,244238.5364694702,7.5786,7.5901,7.5786,7.5862,244238.5365
2012-08-27 11:35:00,19.84,19.86,19.82,19.82,133998.57448325018,7.5862,7.5939,7.5786,7.5786,133998.5745
2012-08-27 11:40:00,19.82,19.82,19.79,19.82,128058.92135899264,7.5786,7.5786,7.5671,7.5786,128058.9214
2012-08-27 11:45:00,19.82,19.83,19.81,19.82,99311.00023758612,7.5786,7.5824,7.5748,7.5786,99311.0002
2012-08-27 11:50:00,19.82,19.82,19.78,19.79,62722.73699215966,7.5786,7.5786,7.5633,7.5671,62722.737
2012-08-27 11:55:00,19.79,19.81,19.78,19.8,77690.66286528867,7.5671,7.5748,7.5633,7.571,77690.6629
2012-08-27 12:00:00,19.8,19.82,19.79,19.79,55595.153243050605,7.571,7.5786,7.5671,7.5671,55595.1532
2012-08-27 12:05:00,19.8,19.8,19.78,19.79,71038.25136612022,7.571,7.571,7.5633,7.5671,71038.2514
2012-08-27 12:10:00,19.79,19.81,19.79,19.8,80066.52411499168,7.5671,7.5748,7.5671,7.571,80066.5241
2012-08-27 12:15:00,19.8,19.81,19.77,19.77,132573.05773342837,7.571,7.5748,7.5595,7.5595,132573.0577
2012-08-27 12:20:00,19.77,19.8,19.77,19.78,126633.40460917084,7.5595,7.571,7.5595,7.5633,126633.4046
2012-08-27 12:25:00,19.78,19.78,19.75,19.75,109527.2036113091,7.5633,7.5633,7.5518,7.5518,109527.2036
2012-08-27 12:30:00,19.75,19.75,19.72,19.72,153005.46448087433,7.5518,7.5518,7.5404,7.5404,153005.4645
2012-08-27 12:35:00,19.73,19.73,19.7,19.71,125207.88785934902,7.5442,7.5442,7.5327,7.5365,125207.8879
2012-08-27 12:40:00,19.71,19.75,19.71,19.74,142789.26110715134,7.5365,7.5518,7.5365,7.548,142789.2611
2012-08-27 12:45:00,19.74,19.74,19.73,19.74,69850.3207412687,7.548,7.548,7.5442,7.548,69850.3207
2012-08-27 12:50:00,19.74,19.74,19.71,19.73,53219.29199334759,7.548,7.548,7.5365,7.5442,53219.292
2012-08-27 12:55:00,19.72,19.74,19.72,19.74,58921.35899263483,7.5404,7.548,7.5404,7.548,58921.359
2012-08-27 13:00:00,19.74,19.76,19.73,19.75,182703.73010216205,7.548,7.5557,7.5442,7.5518,182703.7301
2012-08-27 13:05:00,19.74,19.76,19.73,19.75,283677.83321454027,7.548,7.5557,7.5442,7.5518,283677.8332
2012-08-27 13:10:00,19.75,19.77,19.75,19.77,72226.18199097173,7.5518,7.5595,7.5518,7.5595,72226.182
2012-08-27 13:15:00,19.77,19.78,19.76,19.76,66048.94274174389,7.5595,7.5633,7.5557,7.5557,66048.9427
2012-08-27 13:20:00,19.76,19.8,19.76,19.79,110239.96198622,7.5557,7.571,7.5557,7.5671,110239.962
2012-08-27 13:25:00,19.79,19.81,19.77,19.8,95984.7944880019,7.5671,7.5748,7.5595,7.571,95984.7945
2012-08-27 13:30:00,19.8,19.8,19.79,19.8,50130.67236873367,7.571,7.571,7.5671,7.571,50130.6724
2012-08-27 13:35:00,19.8,19.81,19.79,19.8,67474.45949156569,7.571,7.5748,7.5671,7.571,67474.4595
2012-08-27 13:40:00,19.79,19.81,19.77,19.8,253979.5675932525,7.5671,7.5748,7.5595,7.571,253979.5676
2012-08-27 13:45:00,19.81,19.82,19.8,19.82,225469.23259681635,7.5748,7.5786,7.571,7.5786,225469.2326
2012-08-27 13:50:00,19.82,19.83,19.81,19.83,279876.45521501545,7.5786,7.5824,7.5748,7.5824,279876.4552
2012-08-27 13:55:00,19.83,19.83,19.82,19.82,294606.7949631741,7.5824,7.5824,7.5786,7.5786,294606.795
2012-08-27 14:00:00,19.82,19.84,19.82,19.82,95984.7944880019,7.5786,7.5862,7.5786,7.5786,95984.7945
2012-08-27 14:05:00,19.83,19.85,19.82,19.82,84105.48823948682,7.5824,7.5901,7.5786,7.5786,84105.4882
2012-08-27 14:10:00,19.82,19.84,19.81,19.83,425279.1636968401,7.5786,7.5862,7.5748,7.5824,425279.1637
2012-08-27 14:15:00,19.83,19.83,19.81,19.82,617486.3387978142,7.5824,7.5824,7.5748,7.5786,617486.3388
2012-08-27 14:20:00,19.82,19.82,19.8,19.8,131385.12710857685,7.5786,7.5786,7.571,7.571,131385.1271
2012-08-27 14:25:00,19.8,19.81,19.79,19.8,228795.43834640057,7.571,7.5748,7.5671,7.571,228795.4383
2012-08-27 14:30:00,19.8,19.81,19.79,19.8,429793.3000712759,7.571,7.5748,7.5671,7.571,429793.3001
2012-08-27 14:35:00,19.8,19.81,19.79,19.8,133523.40223330958,7.571,7.5748,7.5671,7.571,133523.4022
2012-08-27 14:40:00,19.8,19.8,19.79,19.79,78165.83511522927,7.571,7.571,7.5671,7.5671,78165.8351
2012-08-27 14:45:00,19.79,19.79,19.77,19.78,210501.30672368733,7.5671,7.5671,7.5595,7.5633,210501.3067
2012-08-27 14:50:00,19.78,19.79,19.77,19.78,219767.16559752912,7.5633,7.5671,7.5595,7.5633,219767.1656
2012-08-27 14:55:00,19.78,19.79,19.77,19.78,231408.8857210739,7.5633,7.5671,7.5595,7.5633,231408.8857
2012-08-27 15:00:00,19.78,19.79,19.78,19.78,210738.89284865765,7.5633,7.5671,7.5633,7.5633,210738.8928
2012-08-27 15:05:00,19.78,19.78,19.75,19.76,135424.091233072,7.5633,7.5633,7.5518,7.5557,135424.0912
2012-08-27 15:10:00,19.75,19.75,19.73,19.74,218579.2349726776,7.5518,7.5518,7.5442,7.548,218579.235
2012-08-27 15:15:00,19.74,19.76,19.74,19.75,228795.43834640057,7.548,7.5557,7.548,7.5518,228795.4383
2012-08-27 15:20:00,19.75,19.76,19.74,19.74,181040.62722737,7.5518,7.5557,7.548,7.548,181040.6272
2012-08-27 15:25:00,19.74,19.76,19.74,19.74,138037.53860774531,7.548,7.5557,7.548,7.548,138037.5386
2012-08-27 15:30:00,19.74,19.75,19.73,19.73,122594.4404846757,7.548,7.5518,7.5442,7.5442,122594.4405
2012-08-27 15:35:00,19.74,19.74,19.73,19.74,307436.44571157044,7.548,7.548,7.5442,7.548,307436.4457
2012-08-27 15:40:00,19.74,19.77,19.73,19.77,310287.47921121406,7.548,7.5595,7.5442,7.5595,310287.4792
2012-08-27 15:45:00,19.77,19.77,19.74,19.75,218341.64884770729,7.5595,7.5595,7.548,7.5518,218341.6488
2012-08-27 15:50:00,19.75,19.75,19.73,19.74,275837.49109052034,7.5518,7.5518,7.5442,7.548,275837.4911
2012-08-27 15:55:00,19.74,19.78,19.73,19.78,616060.8220479924,7.548,7.5633,7.5442,7.5633,616060.822
2012-08-28 09:30:00,19.72,19.87,19.72,19.82,422428.1301971965,7.5404,7.5977,7.5404,7.5786,422428.1302
2012-08-28 09:35:00,19.82,19.82,19.77,19.78,364457.1157044429,7.5786,7.5786,7.5595,7.5633,364457.1157
2012-08-28 09:40:00,19.78,19.82,19.75,19.77,172249.94060346877,7.5633,7.5786,7.5518,7.5595,172249.9406
2012-08-28 09:45:00,19.77,19.79,19.75,19.77,213114.75409836063,7.5595,7.5671,7.5518,7.5595,213114.7541
2012-08-28 09:50:00,19.76,19.79,19.74,19.74,140650.98598241864,7.5557,7.5671,7.548,7.548,140650.986
2012-08-28 09:55:00,19.75,19.78,19.7,19.77,123307.1988595866,7.5518,7.5633,7.5327,7.5595,123307.1989
2012-08-28 10:00:00,19.78,19.78,19.67,19.7,227845.09384651936,7.5633,7.5633,7.5212,7.5327,227845.0938
2012-08-28 10:05:00,19.69,19.74,19.69,19.73,157519.60085531004,7.5289,7.548,7.5289,7.5442,157519.6009
2012-08-28 10:10:00,19.73,19.78,19.71,19.76,234022.3330957472,7.5442,7.5633,7.5365,7.5557,234022.3331
2012-08-28 10:15:00,19.75,19.77,19.73,19.74,179852.6966025184,7.5518,7.5595,7.5442,7.548,179852.6966
2012-08-28 10:20:00,19.75,19.79,19.75,19.77,421240.199572345,7.5518,7.5671,7.5518,7.5595,421240.1996
2012-08-28 10:25:00,19.77,19.77,19.75,19.76,255880.256593015,7.5595,7.5595,7.5518,7.5557,255880.2566
2012-08-28 10:30:00,19.76,19.79,19.75,19.75,96697.5528629128,7.5557,7.5671,7.5518,7.5518,96697.5529
2012-08-28 10:35:00,19.74,19.78,19.74,19.77,94796.8638631504,7.548,7.5633,7.548,7.5595,94796.8639
2012-08-28 10:40:00,19.77,19.78,19.76,19.77,114041.33998574484,7.5595,7.5633,7.5557,7.5595,114041.34
2012-08-28 10:45:00,19.77,19.78,19.75,19.75,78403.42124019958,7.5595,7.5633,7.5518,7.5518,78403.4212
2012-08-28 10:50:00,19.75,19.77,19.74,19.74,153718.22285578522,7.5518,7.5595,7.548,7.548,153718.2229
2012-08-28 10:55:00,19.74,19.75,19.71,19.72,201710.62009978617,7.548,7.5518,7.5365,7.5404,201710.6201
2012-08-28 11:00:00,19.72,19.73,19.7,19.72,242813.0197196484,7.5404,7.5442,7.5327,7.5404,242813.0197
2012-08-28 11:05:00,19.72,19.75,19.71,19.74,121168.92373485387,7.5404,7.5518,7.5365,7.548,121168.9237
2012-08-28 11:10:00,19.74,19.75,19.72,19.74,415775.71869802807,7.548,7.5518,7.5404,7.548,415775.7187
2012-08-28 11:15:00,19.74,19.77,19.73,19.77,142551.67498218105,7.548,7.5595,7.5442,7.5595,142551.675
2012-08-28 11:20:00,19.77,19.77,19.76,19.77,91945.83036350676,7.5595,7.5595,7.5557,7.5595,91945.8304
2012-08-28 11:25:00,19.77,19.78,19.76,19.78,179615.11047754812,7.5595,7.5633,7.5557,7.5633,179615.1105
2012-08-28 11:30:00,19.78,19.79,19.77,19.79,226181.99097172727,7.5633,7.5671,7.5595,7.5671,226181.991
2012-08-28 11:35:00,19.79,19.8,19.77,19.78,231646.4718460442,7.5671,7.571,7.5595,7.5633,231646.4718
2012-08-28 11:40:00,19.78,19.78,19.77,19.78,82917.55761463531,7.5633,7.5633,7.5595,7.5633,82917.5576
2012-08-28 11:45:00,19.78,19.8,19.78,19.79,163696.8401045379,7.5633,7.571,7.5633,7.5671,163696.8401
2012-08-28 11:50:00,19.78,19.79,19.78,19.79,188168.21097647896,7.5633,7.5671,7.5633,7.5671,188168.211
2012-08-28 11:55:00,19.78,19.79,19.78,19.78,146590.6391066762,7.5633,7.5671,7.5633,7.5633,146590.6391
2012-08-28 12:00:00,19.78,19.8,19.78,19.78,172725.11285340937,7.5633,7.571,7.5633,7.5633,172725.1129
2012-08-28 12:05:00,19.78,19.79,19.78,19.79,208125.44547398432,7.5633,7.5671,7.5633,7.5671,208125.4455
2012-08-28 12:10:00,19.79,19.79,19.78,19.79,204086.4813494892,7.5671,7.5671,7.5633,7.5671,204086.4813
2012-08-28 12:15:00,19.79,19.8,19.78,19.78,362318.8405797101,7.5671,7.571,7.5633,7.5633,362318.8406
2012-08-28 12:20:00,19.78,19.8,19.77,19.77,175100.97410311238,7.5633,7.571,7.5595,7.5595,175100.9741
2012-08-28 12:25:00,19.78,19.79,19.78,19.78,251366.12021857925,7.5633,7.5671,7.5633,7.5633,251366.1202
2012-08-28 12:30:00,19.78,19.78,19.77,19.78,57020.66999287242,7.5633,7.5633,7.5595,7.5633,57020.67
2012-08-28 12:35:00,19.78,19.79,19.76,19.76,104775.48111190306,7.5633,7.5671,7.5557,7.5557,104775.4811
2012-08-28 12:40:00,19.76,19.76,19.74,19.75,38726.53837015919,7.5557,7.5557,7.548,7.5518,38726.5384
2012-08-28 12:45:00,19.75,19.78,19.74,19.75,89807.55523877406,7.5518,7.5633,7.548,7.5518,89807.5552
2012-08-28 12:50:00,19.75,19.78,19.75,19.77,49417.91399382276,7.5518,7.5633,7.5518,7.5595,49417.914
2012-08-28 12:55:00,19.77,19.78,19.77,19.78,48942.74174388216,7.5595,7.5633,7.5595,7.5633,48942.7417
2012-08-28 13:00:00,19.78,19.78,19.76,19.76,150154.4309812307,7.5633,7.5633,7.5557,7.5557,150154.431
2012-08-28 13:05:00,19.76,19.78,19.76,19.78,95984.7944880019,7.5557,7.5633,7.5557,7.5633,95984.7945
2012-08-28 13:10:00,19.78,19.78,19.77,19.77,72701.35424091233,7.5633,7.5633,7.5595,7.5595,72701.3542
2012-08-28 13:15:00,19.78,19.78,19.78,19.78,60584.461867426944,7.5633,7.5633,7.5633,7.5633,60584.4619
2012-08-28 13:20:00,19.78,19.78,19.77,19.78,153243.05060584462,7.5633,7.5633,7.5595,7.5633,153243.0506
2012-08-28 13:25:00,19.78,19.78,19.77,19.77,57020.66999287242,7.5633,7.5633,7.5595,7.5595,57020.67
2012-08-28 13:30:00,19.77,19.78,19.77,19.78,61772.39249227845,7.5595,7.5633,7.5595,7.5633,61772.3925
2012-08-28 13:35:00,19.78,19.78,19.77,19.77,77215.49061534807,7.5633,7.5633,7.5595,7.5595,77215.4906
2012-08-28 13:40:00,19.77,19.77,19.77,19.77,37538.60774530767,7.5595,7.5595,7.5595,7.5595,37538.6077
2012-08-28 13:45:00,19.77,19.77,19.77,19.77,51793.77524352578,7.5595,7.5595,7.5595,7.5595,51793.7752
2012-08-28 13:50:00,19.77,19.77,19.74,19.76,183654.07460204329,7.5595,7.5595,7.548,7.5557,183654.0746
2012-08-28 13:55:00,19.76,19.78,19.76,19.77,111903.06486101211,7.5557,7.5633,7.5557,7.5595,111903.0649
2012-08-28 14:00:00,19.78,19.79,19.77,19.79,219291.9933475885,7.5633,7.5671,7.5595,7.5671,219291.9933
2012-08-28 14:05:00,19.78,19.79,19.78,19.78,85293.41886433832,7.5633,7.5671,7.5633,7.5633,85293.4189
2012-08-28 14:10:00,19.78,19.79,19.77,19.79,268234.73509147065,7.5633,7.5671,7.5595,7.5671,268234.7351
2012-08-28 14:15:00,19.79,19.79,19.77,19.79,203611.30909954853,7.5671,7.5671,7.5595,7.5671,203611.3091
2012-08-28 14:20:00,19.79,19.79,19.78,19.79,94084.10548823948,7.5671,7.5671,7.5633,7.5671,94084.1055
2012-08-28 14:25:00,19.79,19.79,19.78,19.78,150154.4309812307,7.5671,7.5671,7.5633,7.5633,150154.431
2012-08-28 14:30:00,19.78,19.79,19.78,19.79,216203.3737229746,7.5633,7.5671,7.5633,7.5671,216203.3737
2012-08-28 14:35:00,19.79,19.8,19.79,19.79,165122.3568543597,7.5671,7.571,7.5671,7.5671,165122.3569
2012-08-28 14:40:00,19.79,19.79,19.79,19.79,144452.36398194346,7.5671,7.5671,7.5671,7.5671,144452.364
2012-08-28 14:45:00,19.79,19.8,19.78,19.79,217628.8904727964,7.5671,7.571,7.5633,7.5671,217628.8905
2012-08-28 14:50:00,19.79,19.8,19.78,19.8,299120.9313376099,7.5671,7.571,7.5633,7.571,299120.9313
2012-08-28 14:55:00,19.8,19.82,19.78,19.82,337847.46970776905,7.571,7.5786,7.5633,7.5786,337847.4697
2012-08-28 15:00:00,19.82,19.84,19.81,19.81,197671.65597529104,7.5786,7.5862,7.5748,7.5748,197671.656
2012-08-28 15:05:00,19.82,19.82,19.8,19.81,280826.79971489665,7.5786,7.5786,7.571,7.5748,280826.7997
2012-08-28 15:10:00,19.81,19.83,19.81,19.82,244238.5364694702,7.5748,7.5824,7.5748,7.5786,244238.5365
2012-08-28 15:15:00,19.82,19.85,19.82,19.83,285816.108339273,7.5786,7.5901,7.5786,7.5824,285816.1083
2012-08-28 15:20:00,19.84,19.84,19.81,19.82,397481.5870753148,7.5862,7.5862,7.5748,7.5786,397481.5871
2012-08-28 15:25:00,19.82,19.82,19.79,19.8,313376.098835828,7.5786,7.5786,7.5671,7.571,313376.0988
2012-08-28 15:30:00,19.8,19.8,19.78,19.79,213589.9263483013,7.571,7.571,7.5633,7.5671,213589.9263
2012-08-28 15:35:00,19.79,19.79,19.77,19.78,286528.8667141839,7.5671,7.5671,7.5595,7.5633,286528.8667
2012-08-28 15:40:00,19.79,19.8,19.78,19.8,285816.108339273,7.5671,7.571,7.5633,7.571,285816.1083
2012-08-28 15:45:00,19.8,19.81,19.79,19.81,248990.2589688762,7.571,7.5748,7.5671,7.5748,248990.259
2012-08-28 15:50:00,19.81,19.81,19.77,19.78,680446.6619149442,7.5748,7.5748,7.5595,7.5633,680446.6619
2012-08-28 15:55:00,19.78,19.78,19.76,19.76,669280.11404134,7.5633,7.5633,7.5557,7.5557,669280.114
2012-08-29 09:30:00,19.89,20.1,19.87,19.97,909242.1002613448,7.6054,7.6857,7.5977,7.636,909242.1003
2012-08-29 09:35:00,19.97,20.01,19.96,19.98,623901.1641720124,7.636,7.6512,7.6321,7.6398,623901.1642
2012-08-29 09:40:00,19.98,20.06,19.98,20.05,431218.8168210976,7.6398,7.6704,7.6398,7.6665,431218.8168
2012-08-29 09:45:00,20.05,20.08,20.02,20.04,538132.5730577335,7.6665,7.678,7.6551,7.6627,538132.5731
2012-08-29 09:50:00,20.04,20.05,20.0,20.01,229745.78284628177,7.6627,7.6665,7.6474,7.6512,229745.7828
2012-08-29 09:55:00,20.01,20.03,19.98,20.03,204799.2397244001,7.6512,7.6589,7.6398,7.6589,204799.2397
2012-08-29 10:00:00,20.03,20.06,20.02,20.04,456878.1183178903,7.6589,7.6704,7.6551,7.6627,456878.1183
2012-08-29 10:05:00,20.05,20.07,20.03,20.07,346162.9840817296,7.6665,7.6742,7.6589,7.6742,346162.9841
2012-08-29 10:10:00,20.07,20.13,20.05,20.13,389878.83107626514,7.6742,7.6971,7.6665,7.6971,389878.8311
2012-08-29 10:15:00,20.13,20.15,20.11,20.13,474697.0776906629,7.6971,7.7048,7.6895,7.6971,474697.0777
2012-08-29 10:20:00,20.12,20.17,20.12,20.13,315276.7878355904,7.6933,7.7124,7.6933,7.6971,315276.7878
2012-08-29 10:25:00,20.13,20.14,20.12,20.14,249703.0173437872,7.6971,7.701,7.6933,7.701,249703.0173
2012-08-29 10:30:00,20.14,20.17,20.09,20.09,280826.79971489665,7.701,7.7124,7.6818,7.6818,280826.7997
2012-08-29 10:35:00,20.09,20.11,20.08,20.08,241387.50296982657,7.6818,7.6895,7.678,7.678,241387.503
2012-08-29 10:40:00,20.09,20.1,20.06,20.06,431931.57519600855,7.6818,7.6857,7.6704,7.6704,431931.5752
2012-08-29 10:45:00,20.06,20.06,19.98,19.99,277975.76621525304,7.6704,7.6704,7.6398,7.6436,277975.7662
2012-08-29 10:50:00,19.99,20.0,19.96,20.0,354716.0845806605,7.6436,7.6474,7.6321,7.6474,354716.0846
2012-08-29 10:55:00,20.0,20.0,19.94,19.96,385364.6947018294,7.6474,7.6474,7.6245,7.6321,385364.6947
2012-08-29 11:00:00,19.95,19.97,19.93,19.94,209075.78997386555,7.6283,7.636,7.6207,7.6245,209075.79
2012-08-29 11:05:00,19.94,19.98,19.94,19.97,257780.9455927774,7.6245,7.6398,7.6245,7.636,257780.9456
2012-08-29 11:10:00,19.97,20.0,19.97,19.99,210501.30672368733,7.636,7.6474,7.636,7.6436,210501.3067
2012-08-29 11:15:00,19.99,20.0,19.98,19.98,417201.23544784985,7.6436,7.6474,7.6398,7.6398,417201.2354
2012-08-29 11:20:00,19.98,20.0,19.98,19.99,230696.12734616292,7.6398,7.6474,7.6398,7.6436,230696.1273
2012-08-29 11:25:00,19.98,20.03,19.98,20.02,349251.6037063436,7.6398,7.6589,7.6398,7.6551,349251.6037
2012-08-29 11:30:00,20.02,20.05,20.02,20.04,274411.9743406985,7.6551,7.6665,7.6551,7.6627,274411.9743
2012-08-29 11:35:00,20.04,20.04,20.01,20.01,162984.08172962698,7.6627,7.6627,7.6512,7.6512,162984.0817
2012-08-29 11:40:00,20.01,20.04,20.01,20.03,209075.78997386555,7.6512,7.6627,7.6512,7.6589,209075.79
2012-08-29 11:45:00,20.03,20.06,20.03,20.04,189593.7277263008,7.6589,7.6704,7.6589,7.6627,189593.7277
2012-08-29 11:50:00,20.04,20.04,20.01,20.03,332382.9888334521,7.6627,7.6627,7.6512,7.6589,332382.9888
2012-08-29 11:55:00,20.03,20.04,20.02,20.03,583749.1090520314,7.6589,7.6627,7.6551,7.6589,583749.1091
2012-08-29 12:00:00,20.03,20.04,20.03,20.03,504395.3433119506,7.6589,7.6627,7.6589,7.6589,504395.3433
2012-08-29 12:05:00,20.03,20.04,20.01,20.03,222143.02684723213,7.6589,7.6627,7.6512,7.6589,222143.0268
2012-08-29 12:10:00,20.03,20.06,20.03,20.06,183891.6607270136,7.6589,7.6704,7.6589,7.6704,183891.6607
2012-08-29 12:15:00,20.06,20.06,20.03,20.03,161558.56497980517,7.6704,7.6704,7.6589,7.6589,161558.565
2012-08-29 12:20:00,20.03,20.03,20.01,20.03,171774.76835352817,7.6589,7.6589,7.6512,7.6589,171774.7684
2012-08-29 12:25:00,20.03,20.04,20.03,20.03,134236.1606082205,7.6589,7.6627,7.6589,7.6589,134236.1606
2012-08-29 12:30:00,20.03,20.03,20.02,20.03,76977.90449037777,7.6589,7.6589,7.6551,7.6589,76977.9045
2012-08-29 12:35:00,20.03,20.03,20.02,20.03,127108.57685911145,7.6589,7.6589,7.6551,7.6589,127108.5769
2012-08-29 12:40:00,20.02,20.03,20.02,20.03,78165.83511522927,7.6551,7.6589,7.6551,7.6589,78165.8351
2012-08-29 12:45:00,20.03,20.03,20.01,20.01,171299.59610358757,7.6589,7.6589,7.6512,7.6512,171299.5961
2012-08-29 12:50:00,20.01,20.03,20.01,20.01,207887.85934901403,7.6512,7.6589,7.6512,7.6512,207887.8593
2012-08-29 12:55:00,20.01,20.02,20.0,20.01,69375.1484913281,7.6512,7.6551,7.6474,7.6512,69375.1485
2012-08-29 13:00:00,20.0,20.01,19.98,19.99,227369.9215965788,7.6474,7.6512,7.6398,7.6436,227369.9216
2012-08-29 13:05:00,19.99,19.99,19.97,19.98,95034.4499881207,7.6436,7.6436,7.636,7.6398,95034.45
2012-08-29 13:10:00,19.98,20.02,19.98,20.0,218104.062722737,7.6398,7.6551,7.6398,7.6474,218104.0627
2012-08-29 13:15:00,20.0,20.02,20.0,20.0,138512.71085768592,7.6474,7.6551,7.6474,7.6474,138512.7109
2012-08-29 13:20:00,20.01,20.03,20.0,20.02,143739.60560703254,7.6512,7.6589,7.6474,7.6551,143739.6056
2012-08-29 13:25:00,20.02,20.02,20.01,20.01,78165.83511522927,7.6551,7.6551,7.6512,7.6512,78165.8351
2012-08-29 13:30:00,20.01,20.03,20.01,20.02,193395.1057258256,7.6512,7.6589,7.6512,7.6551,193395.1057
2012-08-29 13:35:00,20.02,20.03,20.02,20.03,126633.40460917084,7.6551,7.6589,7.6551,7.6589,126633.4046
2012-08-29 13:40:00,20.03,20.04,20.03,20.03,270610.5963411737,7.6589,7.6627,7.6589,7.6589,270610.5963
2012-08-29 13:45:00,20.03,20.04,20.03,20.03,166072.7013542409,7.6589,7.6627,7.6589,7.6589,166072.7014
2012-08-29 13:50:00,20.03,20.04,20.02,20.03,103112.37823711096,7.6589,7.6627,7.6551,7.6589,103112.3782
2012-08-29 13:55:00,20.03,20.03,20.02,20.02,232834.4024708957,7.6589,7.6589,7.6551,7.6551,232834.4025
2012-08-29 14:00:00,20.03,20.03,19.99,20.0,173913.04347826086,7.6589,7.6589,7.6436,7.6474,173913.0435
2012-08-29 14:05:00,20.0,20.0,19.97,20.0,258018.53171774768,7.6474,7.6474,7.636,7.6474,258018.5317
2012-08-29 14:10:00,20.0,20.0,19.98,19.98,191019.2444761226,7.6474,7.6474,7.6398,7.6398,191019.2445
2012-08-29 14:15:00,19.98,19.99,19.98,19.98,302684.7232121644,7.6398,7.6436,7.6398,7.6398,302684.7232
2012-08-29 14:20:00,19.99,20.03,19.98,20.01,394868.1397006415,7.6436,7.6589,7.6398,7.6512,394868.1397
2012-08-29 14:25:00,20.01,20.02,20.01,20.01,156094.08410548823,7.6512,7.6551,7.6512,7.6512,156094.0841
2012-08-29 14:30:00,20.01,20.02,20.0,20.0,101211.68923734856,7.6512,7.6551,7.6474,7.6474,101211.6892
2012-08-29 14:35:00,20.0,20.0,19.98,19.99,152530.29223093373,7.6474,7.6474,7.6398,7.6436,152530.2922
2012-08-29 14:40:00,19.99,20.01,19.99,20.0,142076.50273224045,7.6436,7.6512,7.6436,7.6474,142076.5027
2012-08-29 14:45:00,20.0,20.01,19.99,19.99,248515.0867189356,7.6474,7.6512,7.6436,7.6436,248515.0867
2012-08-29 14:50:00,19.98,20.02,19.98,20.0,140888.57210738893,7.6398,7.6551,7.6398,7.6474,140888.5721
2012-08-29 14:55:00,20.0,20.01,19.99,20.01,190306.4861012117,7.6474,7.6512,7.6436,7.6512,190306.4861
2012-08-29 15:00:00,20.01,20.01,19.97,19.97,194345.4502257068,7.6512,7.6512,7.636,7.636,194345.4502
2012-08-29 15:05:00,19.97,20.01,19.97,20.0,531480.161558565,7.636,7.6512,7.636,7.6474,531480.1616
2012-08-29 15:10:00,20.0,20.02,20.0,20.02,274174.3882157282,7.6474,7.6551,7.6474,7.6551,274174.3882
2012-08-29 15:15:00,20.01,20.04,20.01,20.03,1372772.6300784035,7.6512,7.6627,7.6512,7.6589,1372772.6301
2012-08-29 15:20:00,20.03,20.04,20.03,20.03,224756.47422190543,7.6589,7.6627,7.6589,7.6589,224756.4742
2012-08-29 15:25:00,20.03,20.04,20.03,20.03,177714.4214777857,7.6589,7.6627,7.6589,7.6589,177714.4215
2012-08-29 15:30:00,20.03,20.03,20.02,20.02,395818.4842005227,7.6589,7.6589,7.6551,7.6551,395818.4842
2012-08-29 15:35:00,20.02,20.03,20.01,20.01,320266.09645996673,7.6551,7.6589,7.6512,7.6512,320266.0965
2012-08-29 15:40:00,20.01,20.05,20.01,20.04,370634.3549536707,7.6512,7.6665,7.6512,7.6627,370634.355
2012-08-29 15:45:00,20.04,20.04,20.0,20.01,583749.1090520314,7.6627,7.6627,7.6474,7.6512,583749.1091
2012-08-29 15:50:00,20.01,20.03,20.01,20.03,723924.9227845094,7.6512,7.6589,7.6512,7.6589,723924.9228
2012-08-29 15:55:00,20.03,20.03,19.98,19.98,884295.557139463,7.6589,7.6589,7.6398,7.6398,884295.5571
2012-08-30 09:30:00,19.85,19.91,19.71,19.74,535281.5395580898,7.5901,7.613,7.5365,7.548,535281.5396
2012-08-30 09:35:00,19.74,19.83,19.73,19.82,277975.76621525304,7.548,7.5824,7.5442,7.5786,277975.7662
2012-08-30 09:40:00,19.82,19.82,19.77,19.81,215015.44309812307,7.5786,7.5786,7.5595,7.5748,215015.4431
2012-08-30 09:45:00,19.81,19.87,19.81,19.86,190306.4861012117,7.5748,7.5977,7.5748,7.5939,190306.4861
2012-08-30 09:50:00,19.86,19.87,19.85,19.85,186029.93585174627,7.5939,7.5977,7.5901,7.5901,186029.9359
2012-08-30 09:55:00,19.85,19.87,19.85,19.85,180090.28272748872,7.5901,7.5977,7.5901,7.5901,180090.2827
2012-08-30 10:00:00,19.86,19.87,19.81,19.83,256593.01496792588,7.5939,7.5977,7.5748,7.5824,256593.015
2012-08-30 10:05:00,19.83,19.85,19.82,19.84,97647.897362794,7.5824,7.5901,7.5786,7.5862,97647.8974
2012-08-30 10:10:00,19.84,19.87,19.82,19.87,109527.2036113091,7.5862,7.5977,7.5786,7.5977,109527.2036
2012-08-30 10:15:00,19.87,19.89,19.83,19.83,141601.33048229985,7.5977,7.6054,7.5824,7.5824,141601.3305
2012-08-30 10:20:00,19.83,19.83,19.77,19.8,151579.9477310525,7.5824,7.5824,7.5595,7.571,151579.9477
2012-08-30 10:25:00,19.8,19.8,19.74,19.76,535281.5395580898,7.571,7.571,7.548,7.5557,535281.5396
2012-08-30 10:30:00,19.76,19.78,19.75,19.78,210501.30672368733,7.5557,7.5633,7.5518,7.5633,210501.3067
2012-08-30 10:35:00,19.78,19.8,19.78,19.78,117367.54573532904,7.5633,7.571,7.5633,7.5633,117367.5457
2012-08-30 10:40:00,19.78,19.79,19.77,19.77,77690.66286528867,7.5633,7.5671,7.5595,7.5595,77690.6629
2012-08-30 10:45:00,19.77,19.77,19.73,19.73,142551.67498218105,7.5595,7.5595,7.5442,7.5442,142551.675
2012-08-30 10:50:00,19.73,19.74,19.68,19.71,304347.82608695654,7.5442,7.548,7.5251,7.5365,304347.8261
2012-08-30 10:55:00,19.71,19.71,19.69,19.71,162271.3233547161,7.5365,7.5365,7.5289,7.5365,162271.3234
2012-08-30 11:00:00,19.71,19.71,19.69,19.69,178664.76597766692,7.5365,7.5365,7.5289,7.5289,178664.766
2012-08-30 11:05:00,19.69,19.69,19.68,19.68,153005.46448087433,7.5289,7.5289,7.5251,7.5251,153005.4645
2012-08-30 11:10:00,19.68,19.68,19.66,19.66,234735.0914706581,7.5251,7.5251,7.5174,7.5174,234735.0915
2012-08-30 11:15:00,19.67,19.7,19.66,19.7,220479.92397244,7.5212,7.5327,7.5174,7.5327,220479.924
2012-08-30 11:20:00,19.7,19.71,19.68,19.71,316939.89071038255,7.5327,7.5365,7.5251,7.5365,316939.8907
2012-08-30 11:25:00,19.71,19.71,19.69,19.7,232596.8163459254,7.5365,7.5365,7.5289,7.5327,232596.8163
2012-08-30 11:30:00,19.71,19.71,19.69,19.69,107864.100736517,7.5365,7.5365,7.5289,7.5289,107864.1007
2012-08-30 11:35:00,19.69,19.71,19.68,19.69,85293.41886433832,7.5289,7.5365,7.5251,7.5289,85293.4189
2012-08-30 11:40:00,19.69,19.71,19.69,19.7,74602.04324067474,7.5289,7.5365,7.5289,7.5327,74602.0432
2012-08-30 11:45:00,19.7,19.7,19.67,19.68,152767.87835590402,7.5327,7.5327,7.5212,7.5251,152767.8784
2012-08-30 11:50:00,19.68,19.68,19.64,19.66,163221.6678545973,7.5251,7.5251,7.5098,7.5174,163221.6679
2012-08-30 11:55:00,19.66,19.67,19.65,19.66,92896.17486338798,7.5174,7.5212,7.5136,7.5174,92896.1749
2012-08-30 12:00:00,19.66,19.67,19.64,19.66,126158.23235923024,7.5174,7.5212,7.5098,7.5174,126158.2324
2012-08-30 12:05:00,19.66,19.66,19.64,19.64,73176.52649085294,7.5174,7.5174,7.5098,7.5098,73176.5265
2012-08-30 12:10:00,19.64,19.66,19.63,19.65,93371.34711332858,7.5098,7.5174,7.5059,7.5136,93371.3471
2012-08-30 12:15:00,19.65,19.65,19.63,19.63,74602.04324067474,7.5136,7.5136,7.5059,7.5059,74602.0432
2012-08-30 12:20:00,19.63,19.64,19.62,19.63,103349.96436208126,7.5059,7.5098,7.5021,7.5059,103349.9644
2012-08-30 12:25:00,19.63,19.64,19.61,19.62,190068.8999762414,7.5059,7.5098,7.4983,7.5021,190068.9
2012-08-30 12:30:00,19.62,19.66,19.62,19.66,142551.67498218105,7.5021,7.5174,7.5021,7.5174,142551.675
2012-08-30 12:35:00,19.66,19.66,19.63,19.63,101211.68923734856,7.5174,7.5174,7.5059,7.5059,101211.6892
2012-08-30 12:40:00,19.63,19.64,19.63,19.64,68662.3901164172,7.5059,7.5098,7.5059,7.5098,68662.3901
2012-08-30 12:45:00,19.64,19.64,19.63,19.63,141601.33048229985,7.5098,7.5098,7.5059,7.5059,141601.3305
2012-08-30 12:50:00,19.63,19.63,19.62,19.62,68424.8039914469,7.5059,7.5059,7.5021,7.5021,68424.804
2012-08-30 12:55:00,19.62,19.63,19.61,19.62,67474.45949156569,7.5021,7.5059,7.4983,7.5021,67474.4595
2012-08-30 13:00:00,19.62,19.62,19.6,19.61,184129.24685198383,7.5021,7.5021,7.4945,7.4983,184129.2469
2012-08-30 13:05:00,19.61,19.61,19.58,19.58,139938.22760750772,7.4983,7.4983,7.4868,7.4868,139938.2276
2012-08-30 13:10:00,19.58,19.61,19.57,19.61,202423.3784746971,7.4868,7.4983,7.483,7.4983,202423.3785
2012-08-30 13:15:00,19.61,19.62,19.59,19.59,207650.2732240437,7.4983,7.5021,7.4907,7.4907,207650.2732
2012-08-30 13:20:00,19.59,19.59,19.57,19.58,126870.99073414112,7.4907,7.4907,7.483,7.4868,126870.9907
2012-08-30 13:25:00,19.58,19.58,19.56,19.58,299596.1035875505,7.4868,7.4868,7.4792,7.4868,299596.1036
2012-08-30 13:30:00,19.58,19.59,19.57,19.58,156331.67023045855,7.4868,7.4907,7.483,7.4868,156331.6702
2012-08-30 13:35:00,19.58,19.58,19.57,19.58,101211.68923734856,7.4868,7.4868,7.483,7.4868,101211.6892
2012-08-30 13:40:00,19.58,19.61,19.58,19.59,183178.90235210265,7.4868,7.4983,7.4868,7.4907,183178.9024
2012-08-30 13:45:00,19.6,19.61,19.58,19.6,97410.31123782371,7.4945,7.4983,7.4868,7.4945,97410.3112
2012-08-30 13:50:00,19.6,19.61,19.58,19.6,131147.54098360657,7.4945,7.4983,7.4868,7.4945,131147.541
2012-08-30 13:55:00,19.6,19.6,19.58,19.6,106200.99786172489,7.4945,7.4945,7.4868,7.4945,106200.9979
2012-08-30 14:00:00,19.6,19.62,19.59,19.62,113328.58161083392,7.4945,7.5021,7.4907,7.5021,113328.5816
2012-08-30 14:05:00,19.62,19.66,19.62,19.63,297933.0007127584,7.5021,7.5174,7.5021,7.5059,297933.0007
2012-08-30 14:10:00,19.63,19.67,19.63,19.67,363506.7712045616,7.5059,7.5212,7.5059,7.5212,363506.7712
2012-08-30 14:15:00,19.67,19.68,19.65,19.66,162033.73722974578,7.5212,7.5251,7.5136,7.5174,162033.7372
2012-08-30 14:20:00,19.65,19.66,19.64,19.65,174388.21572820147,7.5136,7.5174,7.5098,7.5136,174388.2157
2012-08-30 14:25:00,19.65,19.65,19.63,19.63,122832.026609646,7.5136,7.5136,7.5059,7.5059,122832.0266
2012-08-30 14:30:00,19.64,19.64,19.62,19.62,116892.37348538844,7.5098,7.5098,7.5021,7.5021,116892.3735
2012-08-30 14:35:00,19.62,19.63,19.61,19.62,112140.6509859824,7.5021,7.5059,7.4983,7.5021,112140.651
2012-08-30 14:40:00,19.62,19.62,19.61,19.61,61059.63411736755,7.5021,7.5021,7.4983,7.4983,61059.6341
2012-08-30 14:45:00,19.61,19.64,19.61,19.63,161320.9788548349,7.4983,7.5098,7.4983,7.5059,161320.9789
2012-08-30 14:50:00,19.64,19.66,19.63,19.64,138750.2969826562,7.5098,7.5174,7.5059,7.5098,138750.297
2012-08-30 14:55:00,19.64,19.66,19.64,19.64,241625.0890947969,7.5098,7.5174,7.5098,7.5098,241625.0891
2012-08-30 15:00:00,19.64,19.65,19.63,19.63,219767.16559752912,7.5098,7.5136,7.5059,7.5059,219767.1656
2012-08-30 15:05:00,19.63,19.65,19.63,19.64,238061.2972202424,7.5059,7.5136,7.5059,7.5098,238061.2972
2012-08-30 15:10:00,19.64,19.64,19.63,19.63,191019.2444761226,7.5098,7.5098,7.5059,7.5059,191019.2445
2012-08-30 15:15:00,19.63,19.64,19.63,19.64,172012.35447849846,7.5059,7.5098,7.5059,7.5098,172012.3545
2012-08-30 15:20:00,19.64,19.64,19.6,19.6,314801.6155856498,7.5098,7.5098,7.4945,7.4945,314801.6156
2012-08-30 15:25:00,19.6,19.65,19.6,19.64,254454.73984319315,7.4945,7.5136,7.4945,7.5098,254454.7398
2012-08-30 15:30:00,19.64,19.66,19.64,19.66,405559.515324305,7.5098,7.5174,7.5098,7.5174,405559.5153
2012-08-30 15:35:00,19.66,19.68,19.66,19.68,329531.9553338085,7.5174,7.5251,7.5174,7.5251,329531.9553
2012-08-30 15:40:00,19.68,19.69,19.66,19.66,294131.6227132336,7.5251,7.5289,7.5174,7.5174,294131.6227
2012-08-30 15:45:00,19.66,19.66,19.58,19.6,558327.3936802091,7.5174,7.5174,7.4868,7.4945,558327.3937
2012-08-30 15:50:00,19.6,19.6,19.58,19.59,461154.66856735566,7.4945,7.4945,7.4868,7.4907,461154.6686
2012-08-30 15:55:00,19.59,19.6,19.59,19.6,751009.7410311238,7.4907,7.4945,7.4907,7.4945,751009.741
2012-08-31 09:30:00,19.78,19.84,19.74,19.8,755286.2912805892,7.5633,7.5862,7.548,7.571,755286.2913
2012-08-31 09:35:00,19.79,19.85,19.78,19.83,333095.747208363,7.5671,7.5901,7.5633,7.5824,333095.7472
2012-08-31 09:40:00,19.82,19.83,19.78,19.8,244713.7087194108,7.5786,7.5824,7.5633,7.571,244713.7087
2012-08-31 09:45:00,19.8,19.83,19.79,19.83,281777.14421477786,7.571,7.5824,7.5671,7.5824,281777.1442
2012-08-31 09:50:00,19.83,19.83,19.79,19.83,499168.448562604,7.5824,7.5824,7.5671,7.5824,499168.4486
2012-08-31 09:55:00,19.82,19.86,19.82,19.85,263483.0125920646,7.5786,7.5939,7.5786,7.5901,263483.0126
2012-08-31 10:00:00,19.85,19.85,19.77,19.82,336897.12520788785,7.5901,7.5901,7.5595,7.5786,336897.1252
2012-08-31 10:05:00,19.82,19.82,19.68,19.71,529341.8864338322,7.5786,7.5786,7.5251,7.5365,529341.8864
2012-08-31 10:10:00,19.71,19.77,19.7,19.77,649798.0517937753,7.5365,7.5595,7.5327,7.5595,649798.0518
2012-08-31 10:15:00,19.77,19.88,19.74,19.87,449275.3623188406,7.5595,7.6015,7.548,7.5977,449275.3623
2012-08-31 10:20:00,19.88,19.92,19.87,19.9,465906.3910667617,7.6015,7.6168,7.5977,7.6092,465906.3911
2012-08-31 10:25:00,19.9,19.92,19.88,19.92,362081.2544547399,7.6092,7.6168,7.6015,7.6168,362081.2545
2012-08-31 10:30:00,19.92,19.96,19.89,19.96,317652.6490852934,7.6168,7.6321,7.6054,7.6321,317652.6491
2012-08-31 10:35:00,19.96,19.98,19.95,19.96,320266.09645996673,7.6321,7.6398,7.6283,7.6321,320266.0965
2012-08-31 10:40:00,19.96,20.01,19.96,19.99,280826.79971489665,7.6321,7.6512,7.6321,7.6436,280826.7997
2012-08-31 10:45:00,19.99,20.02,19.97,20.0,281064.38583986694,7.6436,7.6551,7.636,7.6474,281064.3858
2012-08-31 10:50:00,20.0,20.02,20.0,20.02,294131.6227132336,7.6474,7.6551,7.6474,7.6551,294131.6227
2012-08-31 10:55:00,20.02,20.08,20.01,20.06,420765.0273224044,7.6551,7.678,7.6512,7.6704,420765.0273
2012-08-31 11:00:00,20.06,20.11,20.06,20.11,494891.8983131385,7.6704,7.6895,7.6704,7.6895,494891.8983
2012-08-31 11:05:00,20.11,20.12,20.09,20.09,501306.7236873367,7.6895,7.6933,7.6818,7.6818,501306.7237
2012-08-31 11:10:00,20.09,20.12,20.06,20.07,259919.2207175101,7.6818,7.6933,7.6704,7.6742,259919.2207
2012-08-31 11:15:00,20.06,20.07,20.04,20.05,190544.072226182,7.6704,7.6742,7.6627,7.6665,190544.0722
2012-08-31 11:20:00,20.05,20.1,20.04,20.09,404609.17082442384,7.6665,7.6857,7.6627,7.6818,404609.1708
2012-08-31 11:25:00,20.09,20.09,20.05,20.05,233784.7469707769,7.6818,7.6818,7.6665,7.6665,233784.747
2012-08-31 11:30:00,20.05,20.06,20.01,20.02,234735.0914706581,7.6665,7.6704,7.6512,7.6551,234735.0915
2012-08-31 11:35:00,20.02,20.03,20.01,20.03,103825.13661202186,7.6551,7.6589,7.6512,7.6589,103825.1366
2012-08-31 11:40:00,20.03,20.03,20.01,20.01,130434.78260869563,7.6589,7.6589,7.6512,7.6512,130434.7826
2012-08-31 11:45:00,20.01,20.01,19.99,20.01,124495.1294844381,7.6512,7.6512,7.6436,7.6512,124495.1295
2012-08-31 11:50:00,20.0,20.01,19.99,20.0,116417.20123544784,7.6474,7.6512,7.6436,7.6474,116417.2012
2012-08-31 11:55:00,20.0,20.02,19.99,19.99,164172.0123544785,7.6474,7.6551,7.6436,7.6436,164172.0124
2012-08-31 12:00:00,19.99,20.01,19.99,20.0,340223.3309574721,7.6436,7.6512,7.6436,7.6474,340223.331
2012-08-31 12:05:00,20.0,20.0,19.92,19.93,196246.13922546923,7.6474,7.6474,7.6168,7.6207,196246.1392
2012-08-31 12:10:00,19.92,19.94,19.86,19.89,349014.0175813733,7.6168,7.6245,7.5939,7.6054,349014.0176
2012-08-31 12:15:00,19.89,19.95,19.89,19.94,105013.06723687336,7.6054,7.6283,7.6054,7.6245,105013.0672
2012-08-31 12:20:00,19.94,19.97,19.91,19.95,148016.155856498,7.6245,7.636,7.613,7.6283,148016.1559
2012-08-31 12:25:00,19.95,19.97,19.95,19.95,74602.04324067474,7.6283,7.636,7.6283,7.6283,74602.0432
2012-08-31 12:30:00,19.95,20.0,19.93,19.98,176288.9047279639,7.6283,7.6474,7.6207,7.6398,176288.9047
2012-08-31 12:35:00,19.98,19.98,19.96,19.96,104062.72273699216,7.6398,7.6398,7.6321,7.6321,104062.7227
2012-08-31 12:40:00,19.96,19.98,19.96,19.97,58446.18674269423,7.6321,7.6398,7.6321,7.636,58446.1867
2012-08-31 12:45:00,19.96,19.96,19.94,19.95,48942.74174388216,7.6321,7.6321,7.6245,7.6283,48942.7417
2012-08-31 12:50:00,19.95,19.97,19.93,19.96,42765.50249465431,7.6283,7.636,7.6207,7.6321,42765.5025
2012-08-31 12:55:00,19.96,19.98,19.96,19.97,77215.49061534807,7.6321,7.6398,7.6321,7.636,77215.4906
2012-08-31 13:00:00,19.97,19.97,19.94,19.96,72463.76811594203,7.636,7.636,7.6245,7.6321,72463.7681
2012-08-31 13:05:00,19.96,19.98,19.95,19.95,74126.87099073414,7.6321,7.6398,7.6283,7.6283,74126.871
2012-08-31 13:10:00,19.94,19.94,19.89,19.91,138275.1247327156,7.6245,7.6245,7.6054,7.613,138275.1247
2012-08-31 13:15:00,19.91,19.92,19.89,19.9,121644.09598479448,7.613,7.6168,7.6054,7.6092,121644.096
2012-08-31 13:20:00,19.9,19.9,19.87,19.88,134948.9189831314,7.6092,7.6092,7.5977,7.6015,134948.919
2012-08-31 13:25:00,19.88,19.9,19.87,19.9,98360.65573770492,7.6015,7.6092,7.5977,7.6092,98360.6557
2012-08-31 13:30:00,19.9,19.9,19.88,19.9,81492.04086481349,7.6092,7.6092,7.6015,7.6092,81492.0409
2012-08-31 13:35:00,19.9,19.9,19.88,19.9,130909.95485863628,7.6092,7.6092,7.6015,7.6092,130909.9549
2012-08-31 13:40:00,19.9,19.93,19.9,19.93,64148.25374198147,7.6092,7.6207,7.6092,7.6207,64148.2537
2012-08-31 13:45:00,19.92,19.95,19.92,19.95,93371.34711332858,7.6168,7.6283,7.6168,7.6283,93371.3471
2012-08-31 13:50:00,19.95,20.0,19.95,19.99,194820.62247564743,7.6283,7.6474,7.6283,7.6436,194820.6225
2012-08-31 13:55:00,20.0,20.0,19.98,19.98,71751.00974103113,7.6474,7.6474,7.6398,7.6398,71751.0097
2012-08-31 14:00:00,19.98,20.01,19.97,19.98,93608.93323829888,7.6398,7.6512,7.636,7.6398,93608.9332
2012-08-31 14:05:00,19.98,20.01,19.98,20.01,68662.3901164172,7.6398,7.6512,7.6398,7.6512,68662.3901
2012-08-31 14:10:00,20.01,20.01,19.98,19.99,80066.52411499168,7.6512,7.6512,7.6398,7.6436,80066.5241
2012-08-31 14:15:00,20.0,20.01,19.98,20.0,261819.90971727253,7.6474,7.6512,7.6398,7.6474,261819.9097
2012-08-31 14:20:00,20.0,20.01,19.98,20.01,261107.1513423616,7.6474,7.6512,7.6398,7.6512,261107.1513
2012-08-31 14:25:00,20.01,20.03,20.01,20.03,100736.51698740794,7.6512,7.6589,7.6512,7.6589,100736.517
2012-08-31 14:30:00,20.03,20.03,20.0,20.0,135186.5051081017,7.6589,7.6589,7.6474,7.6474,135186.5051
2012-08-31 14:35:00,20.01,20.02,20.01,20.02,61059.63411736755,7.6512,7.6551,7.6512,7.6551,61059.6341
2012-08-31 14:40:00,20.02,20.02,20.01,20.01,89807.55523877406,7.6551,7.6551,7.6512,7.6512,89807.5552
2012-08-31 14:45:00,20.01,20.01,19.99,20.01,107151.34236160608,7.6512,7.6512,7.6436,7.6512,107151.3424
2012-08-31 14:50:00,20.01,20.03,20.01,20.03,113090.99548586363,7.6512,7.6589,7.6512,7.6589,113090.9955
2012-08-31 14:55:00,20.03,20.03,20.02,20.02,74839.62936564504,7.6589,7.6589,7.6551,7.6551,74839.6294
2012-08-31 15:00:00,20.02,20.02,19.95,19.95,183416.4884770729,7.6551,7.6551,7.6283,7.6283,183416.4885
2012-08-31 15:05:00,19.95,19.96,19.93,19.93,138987.88310762652,7.6283,7.6321,7.6207,7.6207,138987.8831
2012-08-31 15:10:00,19.93,19.94,19.9,19.91,183416.4884770729,7.6207,7.6245,7.6092,7.613,183416.4885
2012-08-31 15:15:00,19.91,19.96,19.9,19.95,160133.04822998337,7.613,7.6321,7.6092,7.6283,160133.0482
2012-08-31 15:20:00,19.95,19.98,19.95,19.98,164172.0123544785,7.6283,7.6398,7.6283,7.6398,164172.0124
2012-08-31 15:25:00,19.98,19.99,19.96,19.96,178427.1798526966,7.6398,7.6436,7.6321,7.6321,178427.1799
2012-08-31 15:30:00,19.96,19.98,19.93,19.93,184604.4191019245,7.6321,7.6398,7.6207,7.6207,184604.4191
2012-08-31 15:35:00,19.93,19.97,19.93,19.94,170824.42385364696,7.6207,7.636,7.6207,7.6245,170824.4239
2012-08-31 15:40:00,19.94,19.97,19.93,19.94,225706.8187217867,7.6245,7.636,7.6207,7.6245,225706.8187
2012-08-31 15:45:00,19.94,19.96,19.94,19.95,240674.74459491565,7.6245,7.6321,7.6245,7.6283,240674.7446
2012-08-31 15:50:00,19.95,20.01,19.95,20.01,377049.1803278689,7.6283,7.6512,7.6283,7.6512,377049.1803
2012-08-31 15:55:00,20.01,20.03,19.97,19.98,820147.3033974816,7.6512,7.6589,7.636,7.6398,820147.3034
2012-09-04 09:30:00,19.98,20.1,19.94,20.01,1034925.1603706344,7.6398,7.6857,7.6245,7.6512,1034925.1604
2012-09-04 09:35:00,20.01,20.05,19.98,20.02,464956.0465668805,7.6512,7.6665,7.6398,7.6551,464956.0466
2012-09-04 09:40:00,20.02,20.04,19.87,19.88,424091.2330719886,7.6551,7.6627,7.5977,7.6015,424091.2331
2012-09-04 09:45:00,19.87,19.98,19.87,19.98,294844.38108814444,7.5977,7.6398,7.5977,7.6398,294844.3811
2012-09-04 09:50:00,19.98,19.99,19.93,19.96,153718.22285578522,7.6398,7.6436,7.6207,7.6321,153718.2229
2012-09-04 09:55:00,19.96,20.01,19.95,19.98,220717.5100974104,7.6321,7.6512,7.6283,7.6398,220717.5101
2012-09-04 10:00:00,19.98,19.99,19.92,19.95,224518.8880969352,7.6398,7.6436,7.6168,7.6283,224518.8881
2012-09-04 10:05:00,19.95,19.96,19.86,19.86,238774.05559515324,7.6283,7.6321,7.5939,7.5939,238774.0556
2012-09-04 10:10:00,19.86,19.88,19.86,19.88,267521.9767165598,7.5939,7.6015,7.5939,7.6015,267521.9767
2012-09-04 10:15:00,19.87,19.9,19.87,19.89,258256.117842718,7.5977,7.6092,7.5977,7.6054,258256.1178
2012-09-04 10:20:00,19.89,19.89,19.85,19.85,416250.89094796864,7.6054,7.6054,7.5901,7.5901,416250.8909
2012-09-04 10:25:00,19.85,19.86,19.8,19.82,244713.7087194108,7.5901,7.5939,7.571,7.5786,244713.7087
2012-09-04 10:30:00,19.82,19.84,19.79,19.83,221192.68234735093,7.5786,7.5862,7.5671,7.5824,221192.6823
2012-09-04 10:35:00,19.82,19.86,19.8,19.85,298170.5868377287,7.5786,7.5939,7.571,7.5901,298170.5868
2012-09-04 10:40:00,19.85,19.85,19.79,19.8,164172.0123544785,7.5901,7.5901,7.5671,7.571,164172.0124
2012-09-04 10:45:00,19.8,19.85,19.79,19.8,149204.08648134948,7.571,7.5901,7.5671,7.571,149204.0865
2012-09-04 10:50:00,19.81,19.85,19.8,19.82,110477.5481111903,7.5748,7.5901,7.571,7.5786,110477.5481
2012-09-04 10:55:00,19.82,19.82,19.7,19.74,344024.7089569969,7.5786,7.5786,7.5327,7.548,344024.709
2012-09-04 11:00:00,19.74,19.76,19.72,19.75,230696.12734616292,7.548,7.5557,7.5404,7.5518,230696.1273
2012-09-04 11:05:00,19.74,19.74,19.7,19.7,229033.02447137088,7.548,7.548,7.5327,7.5327,229033.0245
2012-09-04 11:10:00,19.7,19.73,19.68,19.71,252554.0508434308,7.5327,7.5442,7.5251,7.5365,252554.0508
2012-09-04 11:15:00,19.71,19.74,19.7,19.74,129484.43810881444,7.5365,7.548,7.5327,7.548,129484.4381
2012-09-04 11:20:00,19.74,19.75,19.71,19.73,117129.95961035875,7.548,7.5518,7.5365,7.5442,117129.9596
2012-09-04 11:25:00,19.73,19.74,19.71,19.73,90282.72748871466,7.5442,7.548,7.5365,7.5442,90282.7275
2012-09-04 11:30:00,19.73,19.74,19.71,19.71,104300.30886196246,7.5442,7.548,7.5365,7.5365,104300.3089
2012-09-04 11:35:00,19.71,19.72,19.69,19.72,71275.83749109053,7.5365,7.5404,7.5289,7.5404,71275.8375
2012-09-04 11:40:00,19.71,19.74,19.71,19.74,248752.67284390592,7.5365,7.548,7.5365,7.548,248752.6728
2012-09-04 11:45:00,19.74,19.74,19.71,19.74,182941.3162271324,7.548,7.548,7.5365,7.548,182941.3162
2012-09-04 11:50:00,19.74,19.76,19.73,19.73,114754.09836065574,7.548,7.5557,7.5442,7.5442,114754.0984
2012-09-04 11:55:00,19.73,19.77,19.73,19.75,100023.75861249704,7.5442,7.5595,7.5442,7.5518,100023.7586
2012-09-04 12:00:00,19.75,19.76,19.72,19.73,277975.76621525304,7.5518,7.5557,7.5404,7.5442,277975.7662
2012-09-04 12:05:00,19.73,19.75,19.73,19.74,274411.9743406985,7.5442,7.5518,7.5442,7.548,274411.9743
2012-09-04 12:10:00,19.74,19.76,19.74,19.76,90045.14136374436,7.548,7.5557,7.548,7.5557,90045.1414
2012-09-04 12:15:00,19.76,19.76,19.74,19.74,186505.10810168687,7.5557,7.5557,7.548,7.548,186505.1081
2012-09-04 12:20:00,19.74,19.75,19.73,19.73,148016.155856498,7.548,7.5518,7.5442,7.5442,148016.1559
2012-09-04 12:25:00,19.73,19.74,19.72,19.73,126158.23235923024,7.5442,7.548,7.5404,7.5442,126158.2324
2012-09-04 12:30:00,19.74,19.74,19.73,19.74,115704.44286053696,7.548,7.548,7.5442,7.548,115704.4429
2012-09-04 12:35:00,19.74,19.76,19.73,19.75,375623.6635780471,7.548,7.5557,7.5442,7.5518,375623.6636
2012-09-04 12:40:00,19.75,19.75,19.73,19.74,88857.21073889286,7.5518,7.5518,7.5442,7.548,88857.2107
2012-09-04 12:45:00,19.74,19.74,19.73,19.73,121881.6821097648,7.548,7.548,7.5442,7.5442,121881.6821
2012-09-04 12:50:00,19.73,19.74,19.73,19.74,72226.18199097173,7.5442,7.548,7.5442,7.548,72226.182
2012-09-04 12:55:00,19.74,19.76,19.73,19.75,132810.64385839866,7.548,7.5557,7.5442,7.5518,132810.6439
2012-09-04 13:00:00,19.75,19.78,19.75,19.78,103112.37823711096,7.5518,7.5633,7.5518,7.5633,103112.3782
2012-09-04 13:05:00,19.77,19.79,19.77,19.79,189831.3138512711,7.5595,7.5671,7.5595,7.5671,189831.3139
2012-09-04 13:10:00,19.79,19.8,19.78,19.8,99786.17248752672,7.5671,7.571,7.5633,7.571,99786.1725
2012-09-04 13:15:00,19.79,19.84,19.79,19.83,247564.7422190544,7.5671,7.5862,7.5671,7.5824,247564.7422
2012-09-04 13:20:00,19.83,19.85,19.82,19.85,116179.61511047756,7.5824,7.5901,7.5786,7.5901,116179.6151
2012-09-04 13:25:00,19.85,19.87,19.84,19.87,124970.30173437872,7.5901,7.5977,7.5862,7.5977,124970.3017
2012-09-04 13:30:00,19.87,19.88,19.83,19.83,148016.155856498,7.5977,7.6015,7.5824,7.5824,148016.1559
2012-09-04 13:35:00,19.83,19.85,19.82,19.82,149204.08648134948,7.5824,7.5901,7.5786,7.5786,149204.0865
2012-09-04 13:40:00,19.82,19.85,19.82,19.84,122119.2682347351,7.5786,7.5901,7.5786,7.5862,122119.2682
2012-09-04 13:45:00,19.85,19.85,19.83,19.84,142076.50273224045,7.5901,7.5901,7.5824,7.5862,142076.5027
2012-09-04 13:50:00,19.83,19.85,19.83,19.83,102162.03373722977,7.5824,7.5901,7.5824,7.5824,102162.0337
2012-09-04 13:55:00,19.83,19.84,19.82,19.84,39676.88287004039,7.5824,7.5862,7.5786,7.5862,39676.8829
2012-09-04 14:00:00,19.84,19.85,19.81,19.81,96935.13898788313,7.5862,7.5901,7.5748,7.5748,96935.139
2012-09-04 14:05:00,19.81,19.86,19.81,19.85,133048.22998336898,7.5748,7.5939,7.5748,7.5901,133048.23
2012-09-04 14:10:00,19.86,19.88,19.85,19.87,87431.69398907103,7.5939,7.6015,7.5901,7.5977,87431.694
2012-09-04 14:15:00,19.87,19.91,19.87,19.91,135899.2634830126,7.5977,7.613,7.5977,7.613,135899.2635
2012-09-04 14:20:00,19.9,19.92,19.9,19.91,91708.24423853648,7.6092,7.6168,7.6092,7.613,91708.2442
2012-09-04 14:25:00,19.91,19.93,19.9,19.93,105725.82561178428,7.613,7.6207,7.6092,7.6207,105725.8256
2012-09-04 14:30:00,19.92,19.97,19.92,19.96,191732.0028510335,7.6168,7.636,7.6168,7.6321,191732.0029
2012-09-04 14:35:00,19.96,20.01,19.96,19.99,300784.034212402,7.6321,7.6512,7.6321,7.6436,300784.0342
2012-09-04 14:40:00,19.99,19.99,19.95,19.95,262532.6680921834,7.6436,7.6436,7.6283,7.6283,262532.6681
2012-09-04 14:45:00,19.95,19.97,19.93,19.95,160608.22047992397,7.6283,7.636,7.6207,7.6283,160608.2205
2012-09-04 14:50:00,19.95,19.95,19.93,19.93,114991.68448562604,7.6283,7.6283,7.6207,7.6207,114991.6845
2012-09-04 14:55:00,19.93,19.98,19.93,19.96,284390.5915894512,7.6207,7.6398,7.6207,7.6321,284390.5916
2012-09-04 15:00:00,19.96,19.96,19.94,19.94,178427.1798526966,7.6321,7.6321,7.6245,7.6245,178427.1799
2012-09-04 15:05:00,19.94,19.97,19.93,19.97,155381.32573057734,7.6245,7.636,7.6207,7.636,155381.3257
2012-09-04 15:10:00,19.97,19.98,19.96,19.97,177001.6631028748,7.636,7.6398,7.6321,7.636,177001.6631
2012-09-04 15:15:00,19.96,20.0,19.96,19.98,230933.7134711333,7.6321,7.6474,7.6321,7.6398,230933.7135
2012-09-04 15:20:00,19.98,20.01,19.98,20.0,285816.108339273,7.6398,7.6512,7.6398,7.6474,285816.1083
2012-09-04 15:25:00,20.0,20.02,19.99,20.01,226419.57709669755,7.6474,7.6551,7.6436,7.6512,226419.5771
2012-09-04 15:30:00,20.01,20.03,20.0,20.01,406272.273699216,7.6512,7.6589,7.6474,7.6512,406272.2737
2012-09-04 15:35:00,20.01,20.01,19.95,19.95,280351.6274649561,7.6512,7.6512,7.6283,7.6283,280351.6275
2012-09-04 15:40:00,19.95,19.96,19.93,19.93,231884.0579710145,7.6283,7.6321,7.6207,7.6207,231884.058
2012-09-04 15:45:00,19.94,19.96,19.93,19.95,212401.9957234497,7.6245,7.6321,7.6207,7.6283,212401.9957
2012-09-04 15:50:00,19.95,19.95,19.93,19.94,365645.0463292944,7.6283,7.6283,7.6207,7.6245,365645.0463
2012-09-04 15:55:00,19.94,19.95,19.93,19.93,559277.7381800903,7.6245,7.6283,7.6207,7.6207,559277.7382
2012-09-05 09:30:00,19.58,19.71,19.52,19.56,1902352.102637206,7.4868,7.5365,7.4639,7.4792,1902352.1026
2012-09-05 09:35:00,19.56,19.64,19.55,19.62,614872.8914231409,7.4792,7.5098,7.4754,7.5021,614872.8914
2012-09-05 09:40:00,19.61,19.61,19.51,19.56,807317.6526490853,7.4983,7.4983,7.4601,7.4792,807317.6526
2012-09-05 09:45:00,19.56,19.66,19.53,19.64,958184.8420052268,7.4792,7.5174,7.4677,7.5098,958184.842
2012-09-05 09:50:00,19.65,19.73,19.64,19.72,999049.6555001189,7.5136,7.5442,7.5098,7.5404,999049.6555
2012-09-05 09:55:00,19.72,19.85,19.71,19.79,854122.1192682347,7.5404,7.5901,7.5365,7.5671,854122.1193
2012-09-05 10:00:00,19.79,19.85,19.78,19.84,612259.4440484676,7.5671,7.5901,7.5633,7.5862,612259.444
2012-09-05 10:05:00,19.84,19.89,19.81,19.87,805654.5497742932,7.5862,7.6054,7.5748,7.5977,805654.5498
2012-09-05 10:10:00,19.87,19.88,19.82,19.85,588738.4176764077,7.5977,7.6015,7.5786,7.5901,588738.4177
2012-09-05 10:15:00,19.86,19.88,19.84,19.87,252554.0508434308,7.5939,7.6015,7.5862,7.5977,252554.0508
2012-09-05 10:20:00,19.87,19.93,19.86,19.89,330482.2998336897,7.5977,7.6207,7.5939,7.6054,330482.2998
2012-09-05 10:25:00,19.89,19.94,19.89,19.92,286291.2805892136,7.6054,7.6245,7.6054,7.6168,286291.2806
2012-09-05 10:30:00,19.92,19.93,19.9,19.9,233309.5747208363,7.6168,7.6207,7.6092,7.6092,233309.5747
2012-09-05 10:35:00,19.9,19.94,19.9,19.93,197671.65597529104,7.6092,7.6245,7.6092,7.6207,197671.656
2012-09-05 10:40:00,19.94,19.95,19.93,19.94,277975.76621525304,7.6245,7.6283,7.6207,7.6245,277975.7662
2012-09-05 10:45:00,19.94,19.95,19.86,19.87,272511.2853409361,7.6245,7.6283,7.5939,7.5977,272511.2853
2012-09-05 10:50:00,19.87,19.87,19.83,19.85,415775.71869802807,7.5977,7.5977,7.5824,7.5901,415775.7187
2012-09-05 10:55:00,19.85,19.86,19.79,19.79,347113.32858161087,7.5901,7.5939,7.5671,7.5671,347113.3286
2012-09-05 11:00:00,19.79,19.8,19.75,19.79,333095.747208363,7.5671,7.571,7.5518,7.5671,333095.7472
2012-09-05 11:05:00,19.79,19.84,19.79,19.83,180327.868852459,7.5671,7.5862,7.5671,7.5824,180327.8689
2012-09-05 11:10:00,19.83,19.86,19.83,19.86,140650.98598241864,7.5824,7.5939,7.5824,7.5939,140650.986
2012-09-05 11:15:00,19.85,19.86,19.82,19.86,107151.34236160608,7.5901,7.5939,7.5786,7.5939,107151.3424
2012-09-05 11:20:00,19.86,19.87,19.83,19.84,88857.21073889286,7.5939,7.5977,7.5824,7.5862,88857.2107
2012-09-05 11:25:00,19.84,19.86,19.83,19.84,129009.26585887384,7.5862,7.5939,7.5824,7.5862,129009.2659
2012-09-05 11:30:00,19.84,19.87,19.84,19.85,157994.77310525067,7.5862,7.5977,7.5862,7.5901,157994.7731
2012-09-05 11:35:00,19.85,19.85,19.83,19.84,125920.64623425993,7.5901,7.5901,7.5824,7.5862,125920.6462
2012-09-05 11:40:00,19.84,19.87,19.84,19.86,89332.38298883346,7.5862,7.5977,7.5862,7.5939,89332.383
2012-09-05 11:45:00,19.86,19.91,19.86,19.9,163696.8401045379,7.5939,7.613,7.5939,7.6092,163696.8401
2012-09-05 11:50:00,19.9,19.92,19.9,19.91,100974.10311237824,7.6092,7.6168,7.6092,7.613,100974.1031
2012-09-05 11:55:00,19.92,19.93,19.9,19.91,78641.00736516988,7.6168,7.6207,7.6092,7.613,78641.0074
2012-09-05 12:00:00,19.91,19.92,19.9,19.92,66524.11499168449,7.613,7.6168,7.6092,7.6168,66524.115
2012-09-05 12:05:00,19.92,19.95,19.91,19.95,214302.68472321212,7.6168,7.6283,7.613,7.6283,214302.6847
2012-09-05 12:10:00,19.95,19.98,19.95,19.95,236873.36659539083,7.6283,7.6398,7.6283,7.6283,236873.3666
2012-09-05 12:15:00,19.95,19.95,19.92,19.93,165835.11522927062,7.6283,7.6283,7.6168,7.6207,165835.1152
2012-09-05 12:20:00,19.92,19.93,19.91,19.92,499406.0346875743,7.6168,7.6207,7.613,7.6168,499406.0347
2012-09-05 12:25:00,19.92,19.92,19.9,19.92,189356.14160133048,7.6168,7.6168,7.6092,7.6168,189356.1416
2012-09-05 12:30:00,19.92,19.92,19.89,19.91,544547.3984319316,7.6168,7.6168,7.6054,7.613,544547.3984
2012-09-05 12:35:00,19.9,19.91,19.88,19.91,589688.7621762889,7.6092,7.613,7.6015,7.613,589688.7622
2012-09-05 12:40:00,19.91,19.91,19.89,19.9,368733.6659539083,7.613,7.613,7.6054,7.6092,368733.666
2012-09-05 12:45:00,19.9,19.94,19.9,19.93,215965.78759800427,7.6092,7.6245,7.6092,7.6207,215965.7876
2012-09-05 12:50:00,19.93,19.94,19.88,19.89,369921.5965787598,7.6207,7.6245,7.6015,7.6054,369921.5966
2012-09-05 12:55:00,19.89,19.89,19.87,19.87,210026.1344737468,7.6054,7.6054,7.5977,7.5977,210026.1345
2012-09-05 13:00:00,19.87,19.9,19.87,19.9,207887.85934901403,7.5977,7.6092,7.5977,7.6092,207887.8593
2012-09-05 13:05:00,19.89,19.91,19.89,19.9,319553.3380850558,7.6054,7.613,7.6054,7.6092,319553.3381
2012-09-05 13:10:00,19.9,19.93,19.9,19.93,300071.2758374911,7.6092,7.6207,7.6092,7.6207,300071.2758
2012-09-05 13:15:00,19.93,19.93,19.91,19.91,147303.39748158708,7.6207,7.6207,7.613,7.613,147303.3975
2012-09-05 13:20:00,19.92,19.93,19.91,19.93,1235923.0220955096,7.6168,7.6207,7.613,7.6207,1235923.0221
2012-09-05 13:25:00,19.93,19.93,19.9,19.91,711808.030411024,7.6207,7.6207,7.6092,7.613,711808.0304
2012-09-05 13:30:00,19.91,19.92,19.85,19.86,166785.45972915183,7.613,7.6168,7.5901,7.5939,166785.4597
2012-09-05 13:35:00,19.86,19.87,19.85,19.86,430268.4723212164,7.5939,7.5977,7.5901,7.5939,430268.4723
2012-09-05 13:40:00,19.86,19.88,19.86,19.87,216440.95984794488,7.5939,7.6015,7.5939,7.5977,216440.9598
2012-09-05 13:45:00,19.87,19.87,19.85,19.87,278926.11071513424,7.5977,7.5977,7.5901,7.5977,278926.1107
2012-09-05 13:50:00,19.87,19.87,19.86,19.87,213827.5124732716,7.5977,7.5977,7.5939,7.5977,213827.5125
2012-09-05 13:55:00,19.87,19.89,19.86,19.88,127346.16298408172,7.5977,7.6054,7.5939,7.6015,127346.163
2012-09-05 14:00:00,19.88,19.89,19.87,19.88,113803.75386077454,7.6015,7.6054,7.5977,7.6015,113803.7539
2012-09-05 14:05:00,19.89,19.91,19.87,19.91,84105.48823948682,7.6054,7.613,7.5977,7.613,84105.4882
2012-09-05 14:10:00,19.91,19.91,19.89,19.9,278926.11071513424,7.613,7.613,7.6054,7.6092,278926.1107
2012-09-05 14:15:00,19.9,19.9,19.87,19.87,72463.76811594203,7.6092,7.6092,7.5977,7.5977,72463.7681
2012-09-05 14:20:00,19.87,19.9,19.87,19.9,167973.39035400332,7.5977,7.6092,7.5977,7.6092,167973.3904
2012-09-05 14:25:00,19.9,19.9,19.87,19.87,160133.04822998337,7.6092,7.6092,7.5977,7.5977,160133.0482
2012-09-05 14:30:00,19.87,19.89,19.87,19.89,195533.3808505584,7.5977,7.6054,7.5977,7.6054,195533.3809
2012-09-05 14:35:00,19.89,19.9,19.88,19.89,175100.97410311238,7.6054,7.6092,7.6015,7.6054,175100.9741
2012-09-05 14:40:00,19.89,19.9,19.87,19.9,161320.9788548349,7.6054,7.6092,7.5977,7.6092,161320.9789
2012-09-05 14:45:00,19.9,19.9,19.88,19.9,146828.22523164647,7.6092,7.6092,7.6015,7.6092,146828.2252
2012-09-05 14:50:00,19.9,19.91,19.88,19.89,167735.80422903303,7.6092,7.613,7.6015,7.6054,167735.8042
2012-09-05 14:55:00,19.9,19.9,19.87,19.87,153005.46448087433,7.6092,7.6092,7.5977,7.5977,153005.4645
2012-09-05 15:00:00,19.87,19.88,19.85,19.85,198859.58660014256,7.5977,7.6015,7.5901,7.5901,198859.5866
2012-09-05 15:05:00,19.86,19.87,19.84,19.87,297695.4145877881,7.5939,7.5977,7.5862,7.5977,297695.4146
2012-09-05 15:10:00,19.87,19.88,19.83,19.84,186267.52197671653,7.5977,7.6015,7.5824,7.5862,186267.522
2012-09-05 15:15:00,19.84,19.85,19.81,19.83,321454.0270848182,7.5862,7.5901,7.5748,7.5824,321454.0271
2012-09-05 15:20:00,19.83,19.85,19.82,19.82,334521.26395818486,7.5824,7.5901,7.5786,7.5786,334521.264
2012-09-05 15:25:00,19.82,19.85,19.82,19.84,278926.11071513424,7.5786,7.5901,7.5786,7.5862,278926.1107
2012-09-05 15:30:00,19.83,19.87,19.82,19.86,318127.82133523404,7.5824,7.5977,7.5786,7.5939,318127.8213
2012-09-05 15:35:00,19.86,19.87,19.83,19.85,265383.70159182703,7.5939,7.5977,7.5824,7.5901,265383.7016
2012-09-05 15:40:00,19.85,19.87,19.84,19.85,279163.69684010453,7.5901,7.5977,7.5862,7.5901,279163.6968
2012-09-05 15:45:00,19.85,19.86,19.82,19.85,403896.412449513,7.5901,7.5939,7.5786,7.5901,403896.4124
2012-09-05 15:50:00,19.85,19.87,19.85,19.86,313376.098835828,7.5901,7.5977,7.5901,7.5939,313376.0988
2012-09-05 15:55:00,19.86,19.88,19.83,19.85,771442.1477785697,7.5939,7.6015,7.5824,7.5901,771442.1478
2012-09-06 09:30:00,20.04,20.2,20.01,20.17,935614.1601330484,7.6627,7.7239,7.6512,7.7124,935614.1601
2012-09-06 09:35:00,20.16,20.2,20.16,20.18,381088.144452364,7.7086,7.7239,7.7086,7.7163,381088.1445
2012-09-06 09:40:00,20.18,20.25,20.15,20.23,784746.9707769067,7.7163,7.743,7.7048,7.7354,784746.9708
2012-09-06 09:45:00,20.24,20.38,20.22,20.37,878593.4901401758,7.7392,7.7927,7.7315,7.7889,878593.4901
2012-09-06 09:50:00,20.37,20.45,20.35,20.44,662627.7025421716,7.7889,7.8195,7.7813,7.8157,662627.7025
2012-09-06 09:55:00,20.43,20.46,20.39,20.41,830363.5067712045,7.8118,7.8233,7.7965,7.8042,830363.5068
2012-09-06 10:00:00,20.4,20.49,20.39,20.43,1042765.5024946544,7.8004,7.8348,7.7965,7.8118,1042765.5025
2012-09-06 10:05:00,20.43,20.48,20.41,20.44,768353.5281539558,7.8118,7.831,7.8042,7.8157,768353.5282
2012-09-06 10:10:00,20.44,20.5,20.44,20.49,489427.4174388216,7.8157,7.8386,7.8157,7.8348,489427.4174
2012-09-06 10:15:00,20.49,20.53,20.49,20.53,497980.5179377524,7.8348,7.8501,7.8348,7.8501,497980.5179
2012-09-06 10:20:00,20.53,20.58,20.49,20.54,627227.3699215966,7.8501,7.8692,7.8348,7.8539,627227.3699
2012-09-06 10:25:00,20.54,20.58,20.52,20.57,367783.3214540271,7.8539,7.8692,7.8463,7.8654,367783.3215
2012-09-06 10:30:00,20.57,20.59,20.54,20.56,317890.2352102637,7.8654,7.873,7.8539,7.8616,317890.2352
2012-09-06 10:35:00,20.56,20.59,20.56,20.57,447612.25944404845,7.8616,7.873,7.8616,7.8654,447612.2594
2012-09-06 10:40:00,20.57,20.6,20.57,20.6,417438.8215728201,7.8654,7.8768,7.8654,7.8768,417438.8216
2012-09-06 10:45:00,20.6,20.7,20.6,20.68,879543.8346400571,7.8768,7.9151,7.8768,7.9074,879543.8346
2012-09-06 10:50:00,20.68,20.71,20.66,20.67,852221.4302684723,7.9074,7.9189,7.8998,7.9036,852221.4303
2012-09-06 10:55:00,20.68,20.74,20.67,20.73,842242.8130197197,7.9074,7.9304,7.9036,7.9266,842242.813
2012-09-06 11:00:00,20.73,20.74,20.62,20.63,773105.2506533619,7.9266,7.9304,7.8845,7.8883,773105.2507
2012-09-06 11:05:00,20.63,20.64,20.58,20.61,639581.8484200523,7.8883,7.8921,7.8692,7.8807,639581.8484
2012-09-06 11:10:00,20.61,20.62,20.57,20.58,670943.2169161321,7.8807,7.8845,7.8654,7.8692,670943.2169
2012-09-06 11:15:00,20.58,20.58,20.51,20.54,584224.281301972,7.8692,7.8692,7.8424,7.8539,584224.2813
2012-09-06 11:20:00,20.54,20.57,20.54,20.56,325492.9912093134,7.8539,7.8654,7.8539,7.8616,325492.9912
2012-09-06 11:25:00,20.56,20.57,20.54,20.57,386315.0392017106,7.8616,7.8654,7.8539,7.8654,386315.0392
2012-09-06 11:30:00,20.57,20.57,20.54,20.56,746020.4324067475,7.8654,7.8654,7.8539,7.8616,746020.4324
2012-09-06 11:35:00,20.56,20.57,20.53,20.56,786410.0736516988,7.8616,7.8654,7.8501,7.8616,786410.0737
2012-09-06 11:40:00,20.56,20.56,20.54,20.56,176288.9047279639,7.8616,7.8616,7.8539,7.8616,176288.9047
2012-09-06 11:45:00,20.56,20.56,20.54,20.56,263245.42646709434,7.8616,7.8616,7.8539,7.8616,263245.4265
2012-09-06 11:50:00,20.56,20.57,20.54,20.56,221192.68234735093,7.8616,7.8654,7.8539,7.8616,221192.6823
2012-09-06 11:55:00,20.56,20.61,20.56,20.6,413875.02969826566,7.8616,7.8807,7.8616,7.8768,413875.0297
2012-09-06 12:00:00,20.59,20.62,20.59,20.61,198859.58660014256,7.873,7.8845,7.873,7.8807,198859.5866
2012-09-06 12:05:00,20.61,20.62,20.59,20.6,153718.22285578522,7.8807,7.8845,7.873,7.8768,153718.2229
2012-09-06 12:10:00,20.6,20.63,20.59,20.63,242337.84746970772,7.8768,7.8883,7.873,7.8883,242337.8475
2012-09-06 12:15:00,20.63,20.64,20.59,20.59,398194.3454502257,7.8883,7.8921,7.873,7.873,398194.3455
2012-09-06 12:20:00,20.59,20.61,20.57,20.58,158232.35923022096,7.873,7.8807,7.8654,7.8692,158232.3592
2012-09-06 12:25:00,20.58,20.6,20.57,20.58,158232.35923022096,7.8692,7.8768,7.8654,7.8692,158232.3592
2012-09-06 12:30:00,20.57,20.57,20.55,20.56,270135.42409123306,7.8654,7.8654,7.8577,7.8616,270135.4241
2012-09-06 12:35:00,20.56,20.58,20.56,20.57,243763.3642195296,7.8616,7.8692,7.8616,7.8654,243763.3642
2012-09-06 12:40:00,20.57,20.57,20.56,20.57,175813.73247802327,7.8654,7.8654,7.8616,7.8654,175813.7325
2012-09-06 12:45:00,20.57,20.62,20.57,20.62,286528.8667141839,7.8654,7.8845,7.8654,7.8845,286528.8667
2012-09-06 12:50:00,20.61,20.65,20.6,20.62,391066.7617011167,7.8807,7.896,7.8768,7.8845,391066.7617
2012-09-06 12:55:00,20.62,20.62,20.6,20.61,101449.27536231883,7.8845,7.8845,7.8768,7.8807,101449.2754
2012-09-06 13:00:00,20.61,20.64,20.61,20.64,409360.8933238299,7.8807,7.8921,7.8807,7.8921,409360.8933
2012-09-06 13:05:00,20.64,20.65,20.62,20.62,313613.6849607983,7.8921,7.896,7.8845,7.8845,313613.685
2012-09-06 13:10:00,20.62,20.65,20.62,20.62,784271.798526966,7.8845,7.896,7.8845,7.8845,784271.7985
2012-09-06 13:15:00,20.63,20.63,20.59,20.6,81967.2131147541,7.8883,7.8883,7.873,7.8768,81967.2131
2012-09-06 13:20:00,20.6,20.61,20.59,20.6,68662.3901164172,7.8768,7.8807,7.873,7.8768,68662.3901
2012-09-06 13:25:00,20.6,20.62,20.59,20.62,123307.1988595866,7.8768,7.8845,7.873,7.8845,123307.1989
2012-09-06 13:30:00,20.61,20.62,20.61,20.62,158469.94535519127,7.8807,7.8845,7.8807,7.8845,158469.9454
2012-09-06 13:35:00,20.62,20.64,20.62,20.63,440009.5034449988,7.8845,7.8921,7.8845,7.8883,440009.5034
2012-09-06 13:40:00,20.63,20.63,20.61,20.62,100498.93086243764,7.8883,7.8883,7.8807,7.8845,100498.9309
2012-09-06 13:45:00,20.62,20.63,20.61,20.62,160608.22047992397,7.8845,7.8883,7.8807,7.8845,160608.2205
2012-09-06 13:50:00,20.62,20.63,20.61,20.61,204561.6535994298,7.8845,7.8883,7.8807,7.8807,204561.6536
2012-09-06 13:55:00,20.61,20.62,20.61,20.62,131622.71323354717,7.8807,7.8845,7.8807,7.8845,131622.7132
2012-09-06 14:00:00,20.62,20.63,20.61,20.62,705155.6189118556,7.8845,7.8883,7.8807,7.8845,705155.6189
2012-09-06 14:05:00,20.62,20.62,20.6,20.62,428605.3694464244,7.8845,7.8845,7.8768,7.8845,428605.3694
2012-09-06 14:10:00,20.62,20.62,20.62,20.62,178902.3521026372,7.8845,7.8845,7.8845,7.8845,178902.3521
2012-09-06 14:15:00,20.62,20.62,20.6,20.62,265858.87384176766,7.8845,7.8845,7.8768,7.8845,265858.8738
2012-09-06 14:20:00,20.62,20.63,20.61,20.62,258493.70396768829,7.8845,7.8883,7.8807,7.8845,258493.704
2012-09-06 14:25:00,20.62,20.64,20.62,20.62,239486.81397006416,7.8845,7.8921,7.8845,7.8845,239486.814
2012-09-06 14:30:00,20.63,20.63,20.62,20.62,204799.2397244001,7.8883,7.8883,7.8845,7.8845,204799.2397
2012-09-06 14:35:00,20.62,20.64,20.62,20.62,376336.4219529579,7.8845,7.8921,7.8845,7.8845,376336.422
2012-09-06 14:40:00,20.62,20.64,20.62,20.63,236398.19434545023,7.8845,7.8921,7.8845,7.8883,236398.1943
2012-09-06 14:45:00,20.63,20.63,20.62,20.63,198622.00047517224,7.8883,7.8883,7.8845,7.8883,198622.0005
2012-09-06 14:50:00,20.63,20.64,20.62,20.62,307436.44571157044,7.8883,7.8921,7.8845,7.8845,307436.4457
2012-09-06 14:55:00,20.63,20.63,20.59,20.59,553813.2573057733,7.8883,7.8883,7.873,7.873,553813.2573
2012-09-06 15:00:00,20.59,20.6,20.58,20.59,180803.0411023996,7.873,7.8768,7.8692,7.873,180803.0411
2012-09-06 15:05:00,20.59,20.61,20.58,20.59,254929.91209313367,7.873,7.8807,7.8692,7.873,254929.9121
2012-09-06 15:10:00,20.59,20.6,20.56,20.57,325730.5773342837,7.873,7.8768,7.8616,7.8654,325730.5773
2012-09-06 15:15:00,20.57,20.6,20.56,20.57,315039.2017106201,7.8654,7.8768,7.8616,7.8654,315039.2017
2012-09-06 15:20:00,20.57,20.57,20.56,20.56,332145.4027084818,7.8654,7.8654,7.8616,7.8616,332145.4027
2012-09-06 15:25:00,20.57,20.59,20.56,20.59,370159.1827037301,7.8654,7.873,7.8616,7.873,370159.1827
2012-09-06 15:30:00,20.59,20.62,20.58,20.58,711808.030411024,7.873,7.8845,7.8692,7.8692,711808.0304
2012-09-06 15:35:00,20.58,20.58,20.55,20.56,417676.4076977905,7.8692,7.8692,7.8577,7.8616,417676.4077
2012-09-06 15:40:00,20.56,20.58,20.55,20.55,539558.0898075552,7.8616,7.8692,7.8577,7.8577,539558.0898
2012-09-06 15:45:00,20.55,20.57,20.54,20.54,430030.8861962461,7.8577,7.8654,7.8539,7.8539,430030.8862
2012-09-06 15:50:00,20.54,20.57,20.54,20.54,700879.0686623901,7.8539,7.8654,7.8539,7.8539,700879.0687
2012-09-06 15:55:00,20.54,20.59,20.54,20.58,1161320.9788548348,7.8539,7.873,7.8539,7.8692,1161320.9789
2012-09-07 09:30:00,20.62,20.62,20.55,20.57,897600.3801378,7.8845,7.8845,7.8577,7.8654,897600.3801
2012-09-07 09:35:00,20.56,20.6,20.53,20.53,630553.5756711808,7.8616,7.8768,7.8501,7.8501,630553.5757
2012-09-07 09:40:00,20.53,20.58,20.5,20.54,723687.3366595391,7.8501,7.8692,7.8386,7.8539,723687.3367
2012-09-07 09:45:00,20.54,20.57,20.53,20.55,478260.8695652174,7.8539,7.8654,7.8501,7.8577,478260.8696
2012-09-07 09:50:00,20.55,20.56,20.52,20.54,398669.5177001663,7.8577,7.8616,7.8463,7.8539,398669.5177
2012-09-07 09:55:00,20.54,20.57,20.53,20.57,927061.0596341174,7.8539,7.8654,7.8501,7.8654,927061.0596
2012-09-07 10:00:00,20.57,20.67,20.56,20.66,1285103.349964362,7.8654,7.9036,7.8616,7.8998,1285103.35
2012-09-07 10:05:00,20.66,20.67,20.61,20.62,1365169.874079354,7.8998,7.9036,7.8807,7.8845,1365169.8741
2012-09-07 10:10:00,20.61,20.66,20.6,20.62,705868.3772867664,7.8807,7.8998,7.8768,7.8845,705868.3773
2012-09-07 10:15:00,20.63,20.65,20.6,20.63,735091.4706581136,7.8883,7.896,7.8768,7.8883,735091.4707
2012-09-07 10:20:00,20.62,20.65,20.62,20.63,827512.473271561,7.8845,7.896,7.8845,7.8883,827512.4733
2012-09-07 10:25:00,20.62,20.63,20.61,20.63,402946.0679496318,7.8845,7.8883,7.8807,7.8883,402946.0679
2012-09-07 10:30:00,20.63,20.63,20.59,20.6,898075.5523877406,7.8883,7.8883,7.873,7.8768,898075.5524
2012-09-07 10:35:00,20.6,20.63,20.59,20.6,424091.2330719886,7.8768,7.8883,7.873,7.8768,424091.2331
2012-09-07 10:40:00,20.61,20.62,20.59,20.61,684248.039914469,7.8807,7.8845,7.873,7.8807,684248.0399
2012-09-07 10:45:00,20.61,20.62,20.6,20.62,193395.1057258256,7.8807,7.8845,7.8768,7.8845,193395.1057
2012-09-07 10:50:00,20.62,20.64,20.61,20.62,365645.0463292944,7.8845,7.8921,7.8807,7.8845,365645.0463
2012-09-07 10:55:00,20.62,20.64,20.62,20.63,239724.40009503445,7.8845,7.8921,7.8845,7.8883,239724.4001
2012-09-07 11:00:00,20.63,20.63,20.59,20.61,284153.0054644809,7.8883,7.8883,7.873,7.8807,284153.0055
2012-09-07 11:05:00,20.61,20.62,20.6,20.62,315039.2017106201,7.8807,7.8845,7.8768,7.8845,315039.2017
2012-09-07 11:10:00,20.62,20.64,20.62,20.63,294131.6227132336,7.8845,7.8921,7.8845,7.8883,294131.6227
2012-09-07 11:15:00,20.63,20.64,20.61,20.62,378237.1109527204,7.8883,7.8921,7.8807,7.8845,378237.111
2012-09-07 11:20:00,20.62,20.63,20.62,20.63,227369.9215965788,7.8845,7.8883,7.8845,7.8883,227369.9216
2012-09-07 11:25:00,20.63,20.63,20.62,20.63,148728.91423140888,7.8883,7.8883,7.8845,7.8883,148728.9142
2012-09-07 11:30:00,20.63,20.65,20.62,20.64,174863.38797814207,7.8883,7.896,7.8845,7.8921,174863.388
2012-09-07 11:35:00,20.63,20.64,20.62,20.63,151104.7754811119,7.8883,7.8921,7.8845,7.8883,151104.7755
2012-09-07 11:40:00,20.63,20.65,20.63,20.65,172487.52672843906,7.8883,7.896,7.8883,7.896,172487.5267
2012-09-07 11:45:00,20.65,20.65,20.62,20.63,130909.95485863628,7.896,7.896,7.8845,7.8883,130909.9549
2012-09-07 11:50:00,20.63,20.64,20.63,20.63,117367.54573532904,7.8883,7.8921,7.8883,7.8883,117367.5457
2012-09-07 11:55:00,20.63,20.65,20.63,20.65,163459.25397956758,7.8883,7.896,7.8883,7.896,163459.254
2012-09-07 12:00:00,20.65,20.65,20.64,20.65,138750.2969826562,7.896,7.896,7.8921,7.896,138750.297
2012-09-07 12:05:00,20.65,20.65,20.64,20.65,162033.73722974578,7.896,7.896,7.8921,7.896,162033.7372
2012-09-07 12:10:00,20.65,20.68,20.65,20.66,300071.2758374911,7.896,7.9074,7.896,7.8998,300071.2758
2012-09-07 12:15:00,20.66,20.67,20.66,20.67,208363.03159895464,7.8998,7.9036,7.8998,7.9036,208363.0316
2012-09-07 12:20:00,20.67,20.69,20.67,20.69,215965.78759800427,7.9036,7.9113,7.9036,7.9113,215965.7876
2012-09-07 12:25:00,20.69,20.7,20.67,20.67,404371.5846994536,7.9113,7.9151,7.9036,7.9036,404371.5847
2012-09-07 12:30:00,20.67,20.71,20.66,20.7,299120.9313376099,7.9036,7.9189,7.8998,7.9151,299120.9313
2012-09-07 12:35:00,20.69,20.7,20.69,20.7,196721.31147540984,7.9113,7.9151,7.9113,7.9151,196721.3115
2012-09-07 12:40:00,20.7,20.71,20.7,20.7,201235.4478498456,7.9151,7.9189,7.9151,7.9151,201235.4478
2012-09-07 12:45:00,20.7,20.71,20.69,20.7,325492.9912093134,7.9151,7.9189,7.9113,7.9151,325492.9912
2012-09-07 12:50:00,20.7,20.7,20.69,20.69,167023.04585412212,7.9151,7.9151,7.9113,7.9113,167023.0459
2012-09-07 12:55:00,20.69,20.71,20.69,20.69,80304.11023996198,7.9113,7.9189,7.9113,7.9113,80304.1102
2012-09-07 13:00:00,20.69,20.7,20.67,20.68,162508.90947968638,7.9113,7.9151,7.9036,7.9074,162508.9095
2012-09-07 13:05:00,20.67,20.7,20.67,20.68,157519.60085531004,7.9036,7.9151,7.9036,7.9074,157519.6009
2012-09-07 13:10:00,20.68,20.69,20.67,20.67,102162.03373722977,7.9074,7.9113,7.9036,7.9036,102162.0337
2012-09-07 13:15:00,20.68,20.68,20.66,20.67,136136.8496079829,7.9074,7.9074,7.8998,7.9036,136136.8496
2012-09-07 13:20:00,20.67,20.68,20.65,20.68,81729.62698978379,7.9036,7.9074,7.896,7.9074,81729.627
2012-09-07 13:25:00,20.68,20.69,20.67,20.68,94084.10548823948,7.9074,7.9113,7.9036,7.9074,94084.1055
2012-09-07 13:30:00,20.68,20.69,20.67,20.67,110002.3758612497,7.9074,7.9113,7.9036,7.9036,110002.3759
2012-09-07 13:35:00,20.67,20.67,20.65,20.65,160133.04822998337,7.9036,7.9036,7.896,7.896,160133.0482
2012-09-07 13:40:00,20.65,20.67,20.65,20.66,194583.0363506772,7.896,7.9036,7.896,7.8998,194583.0364
2012-09-07 13:45:00,20.66,20.66,20.65,20.65,117842.71798526966,7.8998,7.8998,7.896,7.896,117842.718
2012-09-07 13:50:00,20.65,20.65,20.64,20.65,224043.7158469945,7.896,7.896,7.8921,7.896,224043.7158
2012-09-07 13:55:00,20.65,20.65,20.63,20.64,158469.94535519127,7.896,7.896,7.8883,7.8921,158469.9454
2012-09-07 14:00:00,20.64,20.65,20.6,20.61,413162.27132335474,7.8921,7.896,7.8768,7.8807,413162.2713
2012-09-07 14:05:00,20.61,20.65,20.6,20.65,208363.03159895464,7.8807,7.896,7.8768,7.896,208363.0316
2012-09-07 14:10:00,20.65,20.65,20.64,20.64,207412.68709907343,7.896,7.896,7.8921,7.8921,207412.6871
2012-09-07 14:15:00,20.65,20.66,20.65,20.66,173913.04347826086,7.896,7.8998,7.896,7.8998,173913.0435
2012-09-07 14:20:00,20.66,20.66,20.64,20.64,185554.76360180567,7.8998,7.8998,7.8921,7.8921,185554.7636
2012-09-07 14:25:00,20.65,20.65,20.64,20.65,180090.28272748872,7.896,7.896,7.8921,7.896,180090.2827
2012-09-07 14:30:00,20.65,20.65,20.63,20.63,263483.0125920646,7.896,7.896,7.8883,7.8883,263483.0126
2012-09-07 14:35:00,20.63,20.64,20.62,20.62,453789.4986932763,7.8883,7.8921,7.8845,7.8845,453789.4987
2012-09-07 14:40:00,20.62,20.65,20.62,20.65,162508.90947968638,7.8845,7.896,7.8845,7.896,162508.9095
2012-09-07 14:45:00,20.65,20.68,20.65,20.67,188643.3832264196,7.896,7.9074,7.896,7.9036,188643.3832
2012-09-07 14:50:00,20.67,20.68,20.67,20.68,158945.11760513188,7.9036,7.9074,7.9036,7.9074,158945.1176
2012-09-07 14:55:00,20.67,20.68,20.66,20.66,177476.8353528154,7.9036,7.9074,7.8998,7.8998,177476.8354
2012-09-07 15:00:00,20.66,20.67,20.65,20.65,157519.60085531004,7.8998,7.9036,7.896,7.896,157519.6009
2012-09-07 15:05:00,20.65,20.66,20.64,20.66,154906.15348063674,7.896,7.8998,7.8921,7.8998,154906.1535
2012-09-07 15:10:00,20.65,20.68,20.64,20.65,401282.96507483965,7.896,7.9074,7.8921,7.896,401282.9651
2012-09-07 15:15:00,20.65,20.67,20.65,20.67,303159.895462105,7.896,7.9036,7.896,7.9036,303159.8955
2012-09-07 15:20:00,20.67,20.68,20.65,20.67,613684.9607982894,7.9036,7.9074,7.896,7.9036,613684.9608
2012-09-07 15:25:00,20.67,20.71,20.67,20.71,377999.5248277501,7.9036,7.9189,7.9036,7.9189,377999.5248
2012-09-07 15:30:00,20.7,20.73,20.7,20.72,464718.4604419102,7.9151,7.9266,7.9151,7.9227,464718.4604
2012-09-07 15:35:00,20.73,20.73,20.67,20.67,473746.73319078167,7.9266,7.9266,7.9036,7.9036,473746.7332
2012-09-07 15:40:00,20.67,20.69,20.65,20.65,421002.61344737466,7.9036,7.9113,7.896,7.896,421002.6134
2012-09-07 15:45:00,20.66,20.68,20.65,20.68,501781.8959372773,7.8998,7.9074,7.896,7.9074,501781.8959
2012-09-07 15:50:00,20.68,20.73,20.68,20.73,829650.7483962937,7.9074,7.9266,7.9074,7.9266,829650.7484
2012-09-07 15:55:00,20.72,20.73,20.7,20.72,1068899.9762413874,7.9227,7.9266,7.9151,7.9227,1068899.9762
2012-09-10 09:30:00,20.6,20.64,20.59,20.63,488239.4868139701,7.8768,7.8921,7.873,7.8883,488239.4868
2012-09-10 09:35:00,20.63,20.68,20.61,20.61,560703.2549299122,7.8883,7.9074,7.8807,7.8807,560703.2549
2012-09-10 09:40:00,20.61,20.65,20.5,20.51,894274.1743882158,7.8807,7.896,7.8386,7.8424,894274.1744
2012-09-10 09:45:00,20.51,20.58,20.51,20.58,228082.67997148968,7.8424,7.8692,7.8424,7.8692,228082.68
2012-09-10 09:50:00,20.58,20.59,20.56,20.59,311237.82371109526,7.8692,7.873,7.8616,7.873,311237.8237
2012-09-10 09:55:00,20.58,20.62,20.56,20.61,504157.7571869803,7.8692,7.8845,7.8616,7.8807,504157.7572
2012-09-10 10:00:00,20.61,20.68,20.61,20.66,570919.4583036351,7.8807,7.9074,7.8807,7.8998,570919.4583
2012-09-10 10:05:00,20.66,20.68,20.62,20.65,261344.737467332,7.8998,7.9074,7.8845,7.896,261344.7375
2012-09-10 10:10:00,20.65,20.66,20.61,20.62,223330.9574720836,7.896,7.8998,7.8807,7.8845,223330.9575
2012-09-10 10:15:00,20.62,20.65,20.61,20.63,277263.0078403421,7.8845,7.896,7.8807,7.8883,277263.0078
2012-09-10 10:20:00,20.63,20.65,20.61,20.63,528629.1280589214,7.8883,7.896,7.8807,7.8883,528629.1281
2012-09-10 10:25:00,20.63,20.64,20.62,20.62,297220.2423378475,7.8883,7.8921,7.8845,7.8845,297220.2423
2012-09-10 10:30:00,20.62,20.64,20.62,20.63,219054.4072226182,7.8845,7.8921,7.8845,7.8883,219054.4072
2012-09-10 10:35:00,20.63,20.64,20.59,20.62,320028.51033499645,7.8883,7.8921,7.873,7.8845,320028.5103
2012-09-10 10:40:00,20.62,20.64,20.62,20.63,193157.5196008553,7.8845,7.8921,7.8845,7.8883,193157.5196
2012-09-10 10:45:00,20.63,20.64,20.62,20.63,267759.5628415301,7.8883,7.8921,7.8845,7.8883,267759.5628
2012-09-10 10:50:00,20.63,20.63,20.57,20.58,702542.1715371823,7.8883,7.8883,7.8654,7.8692,702542.1715
2012-09-10 10:55:00,20.58,20.59,20.55,20.57,368733.6659539083,7.8692,7.873,7.8577,7.8654,368733.666
2012-09-10 11:00:00,20.57,20.58,20.55,20.56,229033.02447137088,7.8654,7.8692,7.8577,7.8616,229033.0245
2012-09-10 11:05:00,20.56,20.56,20.52,20.54,357329.53195533383,7.8616,7.8616,7.8463,7.8539,357329.532
2012-09-10 11:10:00,20.53,20.55,20.53,20.55,195770.96697552863,7.8501,7.8577,7.8501,7.8577,195770.967
2012-09-10 11:15:00,20.56,20.56,20.52,20.54,357804.7042052744,7.8616,7.8616,7.8463,7.8539,357804.7042
2012-09-10 11:20:00,20.55,20.57,20.51,20.52,401282.96507483965,7.8577,7.8654,7.8424,7.8463,401282.9651
2012-09-10 11:25:00,20.52,20.57,20.52,20.54,390354.00332620577,7.8463,7.8654,7.8463,7.8539,390354.0033
2012-09-10 11:30:00,20.54,20.54,20.46,20.49,473033.9748158708,7.8539,7.8539,7.8233,7.8348,473033.9748
2012-09-10 11:35:00,20.49,20.52,20.47,20.52,395580.8980755524,7.8348,7.8463,7.8271,7.8463,395580.8981
2012-09-10 11:40:00,20.51,20.54,20.5,20.54,358992.634830126,7.8424,7.8539,7.8386,7.8539,358992.6348
2012-09-10 11:45:00,20.54,20.59,20.54,20.59,262532.6680921834,7.8539,7.873,7.8539,7.873,262532.6681
2012-09-10 11:50:00,20.58,20.59,20.57,20.57,196246.13922546923,7.8692,7.873,7.8654,7.8654,196246.1392
2012-09-10 11:55:00,20.58,20.59,20.56,20.57,249940.60346875744,7.8692,7.873,7.8616,7.8654,249940.6035
2012-09-10 12:00:00,20.57,20.59,20.56,20.56,109052.0313613685,7.8654,7.873,7.8616,7.8616,109052.0314
2012-09-10 12:05:00,20.57,20.58,20.56,20.58,162746.4956046567,7.8654,7.8692,7.8616,7.8692,162746.4956
2012-09-10 12:10:00,20.58,20.59,20.56,20.56,383701.5918270373,7.8692,7.873,7.8616,7.8616,383701.5918
2012-09-10 12:15:00,20.56,20.57,20.54,20.54,64148.25374198147,7.8616,7.8654,7.8539,7.8539,64148.2537
2012-09-10 12:20:00,20.54,20.55,20.54,20.54,139463.05535756712,7.8539,7.8577,7.8539,7.8539,139463.0554
2012-09-10 12:25:00,20.54,20.55,20.54,20.54,132573.05773342837,7.8539,7.8577,7.8539,7.8539,132573.0577
2012-09-10 12:30:00,20.54,20.58,20.54,20.58,190068.8999762414,7.8539,7.8692,7.8539,7.8692,190068.9
2012-09-10 12:35:00,20.58,20.62,20.57,20.61,135186.5051081017,7.8692,7.8845,7.8654,7.8807,135186.5051
2012-09-10 12:40:00,20.62,20.62,20.61,20.61,106913.7562366358,7.8845,7.8845,7.8807,7.8807,106913.7562
2012-09-10 12:45:00,20.61,20.62,20.61,20.62,87431.69398907103,7.8807,7.8845,7.8807,7.8845,87431.694
2012-09-10 12:50:00,20.62,20.62,20.61,20.62,196483.72535043955,7.8845,7.8845,7.8807,7.8845,196483.7254
2012-09-10 12:55:00,20.62,20.62,20.61,20.62,61297.22024233785,7.8845,7.8845,7.8807,7.8845,61297.2202
2012-09-10 13:00:00,20.62,20.62,20.58,20.58,105725.82561178428,7.8845,7.8845,7.8692,7.8692,105725.8256
2012-09-10 13:05:00,20.58,20.59,20.57,20.58,144214.77785697317,7.8692,7.873,7.8654,7.8692,144214.7779
2012-09-10 13:10:00,20.59,20.59,20.57,20.59,105013.06723687336,7.873,7.873,7.8654,7.873,105013.0672
2012-09-10 13:15:00,20.59,20.6,20.58,20.58,76977.90449037777,7.873,7.8768,7.8692,7.8692,76977.9045
2012-09-10 13:20:00,20.58,20.6,20.58,20.59,117605.13186029936,7.8692,7.8768,7.8692,7.873,117605.1319
2012-09-10 13:25:00,20.59,20.59,20.58,20.58,255167.49821810407,7.873,7.873,7.8692,7.8692,255167.4982
2012-09-10 13:30:00,20.58,20.59,20.57,20.58,182228.55785222145,7.8692,7.873,7.8654,7.8692,182228.5579
2012-09-10 13:35:00,20.58,20.59,20.56,20.57,181990.9717272512,7.8692,7.873,7.8616,7.8654,181990.9717
2012-09-10 13:40:00,20.58,20.58,20.51,20.51,395818.4842005227,7.8692,7.8692,7.8424,7.8424,395818.4842
2012-09-10 13:45:00,20.51,20.54,20.51,20.52,130909.95485863628,7.8424,7.8539,7.8424,7.8463,130909.9549
2012-09-10 13:50:00,20.52,20.54,20.51,20.53,134711.3328581611,7.8463,7.8539,7.8424,7.8501,134711.3329
2012-09-10 13:55:00,20.52,20.54,20.51,20.51,190068.8999762414,7.8463,7.8539,7.8424,7.8424,190068.9
2012-09-10 14:00:00,20.51,20.53,20.5,20.5,159182.70373010216,7.8424,7.8501,7.8386,7.8386,159182.7037
2012-09-10 14:05:00,20.51,20.51,20.48,20.49,295319.55333808507,7.8424,7.8424,7.831,7.8348,295319.5533
2012-09-10 14:10:00,20.49,20.52,20.48,20.51,160845.8066048943,7.8348,7.8463,7.831,7.8424,160845.8066
2012-09-10 14:15:00,20.51,20.53,20.5,20.52,128058.92135899264,7.8424,7.8501,7.8386,7.8463,128058.9214
2012-09-10 14:20:00,20.52,20.53,20.49,20.51,297695.4145877881,7.8463,7.8501,7.8348,7.8424,297695.4146
2012-09-10 14:25:00,20.51,20.52,20.49,20.49,95984.7944880019,7.8424,7.8463,7.8348,7.8348,95984.7945
2012-09-10 14:30:00,20.49,20.51,20.49,20.5,119980.99311000238,7.8348,7.8424,7.8348,7.8386,119980.9931
2012-09-10 14:35:00,20.5,20.51,20.47,20.48,267046.8044666192,7.8386,7.8424,7.8271,7.831,267046.8045
2012-09-10 14:40:00,20.48,20.49,20.41,20.43,648847.707293894,7.831,7.8348,7.8042,7.8118,648847.7073
2012-09-10 14:45:00,20.43,20.47,20.43,20.46,209550.96222380613,7.8118,7.8271,7.8118,7.8233,209550.9622
2012-09-10 14:50:00,20.46,20.46,20.43,20.46,377999.5248277501,7.8233,7.8233,7.8118,7.8233,377999.5248
2012-09-10 14:55:00,20.46,20.46,20.43,20.43,289855.0724637681,7.8233,7.8233,7.8118,7.8118,289855.0725
2012-09-10 15:00:00,20.43,20.46,20.42,20.43,325968.163459254,7.8118,7.8233,7.808,7.8118,325968.1635
2012-09-10 15:05:00,20.43,20.45,20.43,20.45,142551.67498218105,7.8118,7.8195,7.8118,7.8195,142551.675
2012-09-10 15:10:00,20.45,20.46,20.43,20.45,285340.9360893324,7.8195,7.8233,7.8118,7.8195,285340.9361
2012-09-10 15:15:00,20.46,20.46,20.43,20.44,288429.5557139463,7.8233,7.8233,7.8118,7.8157,288429.5557
2012-09-10 15:20:00,20.44,20.46,20.43,20.46,324780.2328344025,7.8157,7.8233,7.8118,7.8233,324780.2328
2012-09-10 15:25:00,20.46,20.48,20.45,20.45,235447.84984556903,7.8233,7.831,7.8195,7.8195,235447.8498
2012-09-10 15:30:00,20.45,20.46,20.42,20.43,349489.18983131385,7.8195,7.8233,7.808,7.8118,349489.1898
2012-09-10 15:35:00,20.43,20.44,20.41,20.43,675219.7671655975,7.8118,7.8157,7.8042,7.8118,675219.7672
2012-09-10 15:40:00,20.43,20.44,20.42,20.43,568781.1831789024,7.8118,7.8157,7.808,7.8118,568781.1832
2012-09-10 15:45:00,20.43,20.44,20.41,20.41,872653.8370159183,7.8118,7.8157,7.8042,7.8042,872653.837
2012-09-10 15:50:00,20.41,20.43,20.41,20.42,680921.8341648848,7.8042,7.8118,7.8042,7.808,680921.8342
2012-09-10 15:55:00,20.42,20.43,20.41,20.42,632929.4369208838,7.808,7.8118,7.8042,7.808,632929.4369
2012-09-11 09:30:00,20.45,20.46,20.37,20.4,687336.6595390829,7.8195,7.8233,7.7889,7.8004,687336.6595
2012-09-11 09:35:00,20.4,20.43,20.37,20.38,434307.4364457116,7.8004,7.8118,7.7889,7.7927,434307.4364
2012-09-11 09:40:00,20.38,20.39,20.34,20.35,471370.8719410786,7.7927,7.7965,7.7774,7.7813,471370.8719
2012-09-11 09:45:00,20.35,20.42,20.34,20.39,1034449.9881206938,7.7813,7.808,7.7774,7.7965,1034449.9881
2012-09-11 09:50:00,20.4,20.46,20.39,20.43,677358.0422903303,7.8004,7.8233,7.7965,7.8118,677358.0423
2012-09-11 09:55:00,20.44,20.45,20.38,20.43,265621.2877167973,7.8157,7.8195,7.7927,7.8118,265621.2877
2012-09-11 10:00:00,20.43,20.45,20.41,20.43,409836.0655737705,7.8118,7.8195,7.8042,7.8118,409836.0656
2012-09-11 10:05:00,20.43,20.44,20.38,20.38,347826.0869565217,7.8118,7.8157,7.7927,7.7927,347826.087
2012-09-11 10:10:00,20.38,20.4,20.35,20.39,574008.077928249,7.7927,7.8004,7.7813,7.7965,574008.0779
2012-09-11 10:15:00,20.39,20.43,20.36,20.41,427892.61107151344,7.7965,7.8118,7.7851,7.8042,427892.6111
2012-09-11 10:20:00,20.4,20.41,20.34,20.35,433119.5058208601,7.8004,7.8042,7.7774,7.7813,433119.5058
2012-09-11 10:25:00,20.35,20.38,20.34,20.37,302684.7232121644,7.7813,7.7927,7.7774,7.7889,302684.7232
2012-09-11 10:30:00,20.37,20.41,20.35,20.36,283440.24708957,7.7889,7.8042,7.7813,7.7851,283440.2471
2012-09-11 10:35:00,20.36,20.36,20.3,20.32,328106.4385839867,7.7851,7.7851,7.7621,7.7698,328106.4386
2012-09-11 10:40:00,20.33,20.35,20.31,20.32,243050.6058446187,7.7736,7.7813,7.766,7.7698,243050.6058
2012-09-11 10:45:00,20.32,20.34,20.31,20.33,238774.05559515324,7.7698,7.7774,7.766,7.7736,238774.0556
2012-09-11 10:50:00,20.33,20.36,20.32,20.34,259919.2207175101,7.7736,7.7851,7.7698,7.7774,259919.2207
2012-09-11 10:55:00,20.34,20.38,20.34,20.37,227132.33547160847,7.7774,7.7927,7.7774,7.7889,227132.3355
2012-09-11 11:00:00,20.37,20.38,20.34,20.37,341411.2615823236,7.7889,7.7927,7.7774,7.7889,341411.2616
2012-09-11 11:05:00,20.37,20.38,20.34,20.35,254217.1537182229,7.7889,7.7927,7.7774,7.7813,254217.1537
2012-09-11 11:10:00,20.35,20.38,20.34,20.37,497505.34568781184,7.7813,7.7927,7.7774,7.7889,497505.3457
2012-09-11 11:15:00,20.38,20.38,20.35,20.35,238298.88334521264,7.7927,7.7927,7.7813,7.7813,238298.8833
2012-09-11 11:20:00,20.36,20.38,20.36,20.37,195058.2086006177,7.7851,7.7927,7.7851,7.7889,195058.2086
2012-09-11 11:25:00,20.37,20.38,20.35,20.38,439534.33119505824,7.7889,7.7927,7.7813,7.7927,439534.3312
2012-09-11 11:30:00,20.38,20.38,20.37,20.37,105725.82561178428,7.7927,7.7927,7.7889,7.7889,105725.8256
2012-09-11 11:35:00,20.37,20.38,20.35,20.36,283440.24708957,7.7889,7.7927,7.7813,7.7851,283440.2471
2012-09-11 11:40:00,20.36,20.38,20.34,20.35,477548.1111903065,7.7851,7.7927,7.7774,7.7813,477548.1112
2012-09-11 11:45:00,20.35,20.36,20.33,20.34,257780.9455927774,7.7813,7.7851,7.7736,7.7774,257780.9456
2012-09-11 11:50:00,20.34,20.37,20.33,20.37,122594.4404846757,7.7774,7.7889,7.7736,7.7889,122594.4405
2012-09-11 11:55:00,20.37,20.38,20.32,20.32,361606.0822047992,7.7889,7.7927,7.7698,7.7698,361606.0822
2012-09-11 12:00:00,20.33,20.35,20.29,20.33,286528.8667141839,7.7736,7.7813,7.7583,7.7736,286528.8667
2012-09-11 12:05:00,20.33,20.33,20.32,20.32,239486.81397006416,7.7736,7.7736,7.7698,7.7698,239486.814
2012-09-11 12:10:00,20.32,20.32,20.28,20.28,219054.4072226182,7.7698,7.7698,7.7545,7.7545,219054.4072
2012-09-11 12:15:00,20.28,20.29,20.26,20.27,144927.53623188406,7.7545,7.7583,7.7468,7.7507,144927.5362
2012-09-11 12:20:00,20.27,20.3,20.25,20.29,167735.80422903303,7.7507,7.7621,7.743,7.7583,167735.8042
2012-09-11 12:25:00,20.28,20.29,20.28,20.28,126870.99073414112,7.7545,7.7583,7.7545,7.7545,126870.9907
2012-09-11 12:30:00,20.28,20.3,20.28,20.3,194820.62247564743,7.7545,7.7621,7.7545,7.7621,194820.6225
2012-09-11 12:35:00,20.29,20.3,20.28,20.29,273461.6298408173,7.7583,7.7621,7.7545,7.7583,273461.6298
2012-09-11 12:40:00,20.29,20.3,20.28,20.3,128296.50748396294,7.7583,7.7621,7.7545,7.7621,128296.5075
2012-09-11 12:45:00,20.3,20.31,20.27,20.29,329056.7830838679,7.7621,7.766,7.7507,7.7583,329056.7831
2012-09-11 12:50:00,20.29,20.3,20.25,20.25,197196.48372535044,7.7583,7.7621,7.743,7.743,197196.4837
2012-09-11 12:55:00,20.25,20.26,20.25,20.26,128534.09360893324,7.743,7.7468,7.743,7.7468,128534.0936
2012-09-11 13:00:00,20.26,20.3,20.26,20.27,304585.4122119268,7.7468,7.7621,7.7468,7.7507,304585.4122
2012-09-11 13:05:00,20.27,20.27,20.26,20.26,158232.35923022096,7.7507,7.7507,7.7468,7.7468,158232.3592
2012-09-11 13:10:00,20.26,20.26,20.24,20.25,185792.34972677595,7.7468,7.7468,7.7392,7.743,185792.3497
2012-09-11 13:15:00,20.25,20.27,20.24,20.27,145877.88073176527,7.743,7.7507,7.7392,7.7507,145877.8807
2012-09-11 13:20:00,20.27,20.27,20.23,20.24,226894.74934663816,7.7507,7.7507,7.7354,7.7392,226894.7493
2012-09-11 13:25:00,20.24,20.24,20.2,20.21,471846.04419101926,7.7392,7.7392,7.7239,7.7277,471846.0442
2012-09-11 13:30:00,20.21,20.23,20.2,20.23,493228.7954383464,7.7277,7.7354,7.7239,7.7354,493228.7954
2012-09-11 13:35:00,20.23,20.23,20.21,20.22,223806.12972202423,7.7354,7.7354,7.7277,7.7315,223806.1297
2012-09-11 13:40:00,20.23,20.23,20.2,20.22,331432.6443335709,7.7354,7.7354,7.7239,7.7315,331432.6443
2012-09-11 13:45:00,20.22,20.25,20.2,20.24,3071038.2513661203,7.7315,7.743,7.7239,7.7392,3071038.2514
2012-09-11 13:50:00,20.25,20.25,20.24,20.24,122594.4404846757,7.743,7.743,7.7392,7.7392,122594.4405
2012-09-11 13:55:00,20.24,20.25,20.23,20.24,153955.80898075554,7.7392,7.743,7.7354,7.7392,153955.809
2012-09-11 14:00:00,20.24,20.26,20.24,20.26,188643.3832264196,7.7392,7.7468,7.7392,7.7468,188643.3832
2012-09-11 14:05:00,20.26,20.28,20.26,20.27,240912.330719886,7.7468,7.7545,7.7468,7.7507,240912.3307
2012-09-11 14:10:00,20.27,20.29,20.27,20.28,242337.84746970772,7.7507,7.7583,7.7507,7.7545,242337.8475
2012-09-11 14:15:00,20.28,20.34,20.28,20.33,163459.25397956758,7.7545,7.7774,7.7545,7.7736,163459.254
2012-09-11 14:20:00,20.33,20.34,20.3,20.31,368971.2520788786,7.7736,7.7774,7.7621,7.766,368971.2521
2012-09-11 14:25:00,20.31,20.31,20.29,20.3,236635.7804704205,7.766,7.766,7.7583,7.7621,236635.7805
2012-09-11 14:30:00,20.29,20.32,20.29,20.32,330957.47208363033,7.7583,7.7698,7.7583,7.7698,330957.4721
2012-09-11 14:35:00,20.32,20.33,20.32,20.32,149441.6726063198,7.7698,7.7736,7.7698,7.7698,149441.6726
2012-09-11 14:40:00,20.32,20.35,20.32,20.34,170111.66547873605,7.7698,7.7813,7.7698,7.7774,170111.6655
2012-09-11 14:45:00,20.34,20.34,20.23,20.24,328581.6108339273,7.7774,7.7774,7.7354,7.7392,328581.6108
2012-09-11 14:50:00,20.24,20.32,20.2,20.31,507959.1351865051,7.7392,7.7698,7.7239,7.766,507959.1352
2012-09-11 14:55:00,20.31,20.32,20.27,20.29,296032.311712996,7.766,7.7698,7.7507,7.7583,296032.3117
2012-09-11 15:00:00,20.29,20.3,20.27,20.27,196721.31147540984,7.7583,7.7621,7.7507,7.7507,196721.3115
2012-09-11 15:05:00,20.27,20.31,20.27,20.27,197434.06985032075,7.7507,7.766,7.7507,7.7507,197434.0699
2012-09-11 15:10:00,20.27,20.32,20.27,20.31,316702.3045854122,7.7507,7.7698,7.7507,7.766,316702.3046
2012-09-11 15:15:00,20.31,20.32,20.3,20.31,216203.3737229746,7.766,7.7698,7.7621,7.766,216203.3737
2012-09-11 15:20:00,20.31,20.31,20.29,20.3,176764.0769779045,7.766,7.766,7.7583,7.7621,176764.077
2012-09-11 15:25:00,20.29,20.3,20.28,20.3,151104.7754811119,7.7583,7.7621,7.7545,7.7621,151104.7755
2012-09-11 15:30:00,20.3,20.33,20.3,20.33,279401.2829650748,7.7621,7.7736,7.7621,7.7736,279401.283
2012-09-11 15:35:00,20.33,20.33,20.33,20.33,157519.60085531004,7.7736,7.7736,7.7736,7.7736,157519.6009
2012-09-11 15:40:00,20.33,20.34,20.32,20.32,287004.0389641245,7.7736,7.7774,7.7698,7.7698,287004.039
2012-09-11 15:45:00,20.32,20.37,20.32,20.37,512235.68543597055,7.7698,7.7889,7.7698,7.7889,512235.6854
2012-09-11 15:50:00,20.36,20.37,20.33,20.35,665478.7360418151,7.7851,7.7889,7.7736,7.7813,665478.736
2012-09-11 15:55:00,20.35,20.37,20.34,20.35,915181.7533856024,7.7813,7.7889,7.7774,7.7813,915181.7534
2012-09-12 09:30:00,20.38,20.54,20.38,20.46,447849.8455690188,7.7927,7.8539,7.7927,7.8233,447849.8456
2012-09-12 09:35:00,20.45,20.49,20.45,20.46,254217.1537182229,7.8195,7.8348,7.8195,7.8233,254217.1537
2012-09-12 09:40:00,20.46,20.46,20.41,20.42,194820.62247564743,7.8233,7.8233,7.8042,7.808,194820.6225
2012-09-12 09:45:00,20.41,20.44,20.36,20.39,428842.95557139465,7.8042,7.8157,7.7851,7.7965,428842.9556
2012-09-12 09:50:00,20.39,20.41,20.37,20.38,784984.5569018769,7.7965,7.8042,7.7889,7.7927,784984.5569
2012-09-12 09:55:00,20.37,20.43,20.37,20.42,305535.75671180803,7.7889,7.8118,7.7889,7.808,305535.7567
2012-09-12 10:00:00,20.42,20.45,20.39,20.42,250178.18959372773,7.808,7.8195,7.7965,7.808,250178.1896
2012-09-12 10:05:00,20.42,20.47,20.41,20.46,282965.0748396293,7.808,7.8271,7.8042,7.8233,282965.0748
2012-09-12 10:10:00,20.46,20.49,20.45,20.46,143026.84723212165,7.8233,7.8348,7.8195,7.8233,143026.8472
2012-09-12 10:15:00,20.46,20.47,20.41,20.43,239724.40009503445,7.8233,7.8271,7.8042,7.8118,239724.4001
2012-09-12 10:20:00,20.43,20.44,20.41,20.42,307674.0318365408,7.8118,7.8157,7.8042,7.808,307674.0318
2012-09-12 10:25:00,20.42,20.42,20.4,20.41,298883.3452126396,7.808,7.808,7.8004,7.8042,298883.3452
2012-09-12 10:30:00,20.4,20.41,20.35,20.35,363744.357329532,7.8004,7.8042,7.7813,7.7813,363744.3573
2012-09-12 10:35:00,20.35,20.38,20.33,20.34,306961.27346162987,7.7813,7.7927,7.7736,7.7774,306961.2735
2012-09-12 10:40:00,20.35,20.35,20.3,20.33,222143.02684723213,7.7813,7.7813,7.7621,7.7736,222143.0268
2012-09-12 10:45:00,20.33,20.33,20.3,20.31,139700.6414825374,7.7736,7.7736,7.7621,7.766,139700.6415
2012-09-12 10:50:00,20.3,20.36,20.3,20.35,98598.24186267522,7.7621,7.7851,7.7621,7.7813,98598.2419
2012-09-12 10:55:00,20.36,20.38,20.35,20.37,97647.897362794,7.7851,7.7927,7.7813,7.7889,97647.8974
2012-09-12 11:00:00,20.37,20.39,20.36,20.37,121168.92373485387,7.7889,7.7965,7.7851,7.7889,121168.9237
2012-09-12 11:05:00,20.38,20.38,20.35,20.37,87906.86623901164,7.7927,7.7927,7.7813,7.7889,87906.8662
2012-09-12 11:10:00,20.37,20.37,20.33,20.33,84343.07436445712,7.7889,7.7889,7.7736,7.7736,84343.0744
2012-09-12 11:15:00,20.33,20.34,20.32,20.33,102874.79211214064,7.7736,7.7774,7.7698,7.7736,102874.7921
2012-09-12 11:20:00,20.34,20.36,20.32,20.32,160845.8066048943,7.7774,7.7851,7.7698,7.7698,160845.8066
2012-09-12 11:25:00,20.32,20.33,20.29,20.3,129959.61035875505,7.7698,7.7736,7.7583,7.7621,129959.6104
2012-09-12 11:30:00,20.3,20.33,20.3,20.33,158232.35923022096,7.7621,7.7736,7.7621,7.7736,158232.3592
2012-09-12 11:35:00,20.33,20.34,20.31,20.31,104537.89498693276,7.7736,7.7774,7.766,7.766,104537.895
2012-09-12 11:40:00,20.31,20.33,20.3,20.33,79828.93799002138,7.766,7.7736,7.7621,7.7736,79828.938
2012-09-12 11:45:00,20.33,20.33,20.3,20.31,102399.61986220004,7.7736,7.7736,7.7621,7.766,102399.6199
2012-09-12 11:50:00,20.31,20.31,20.3,20.3,74839.62936564504,7.766,7.766,7.7621,7.7621,74839.6294
2012-09-12 11:55:00,20.3,20.3,20.29,20.3,52031.36136849608,7.7621,7.7621,7.7583,7.7621,52031.3614
2012-09-12 12:00:00,20.3,20.31,20.29,20.31,122594.4404846757,7.7621,7.766,7.7583,7.766,122594.4405
2012-09-12 12:05:00,20.31,20.31,20.27,20.27,64623.42599192207,7.766,7.766,7.7507,7.7507,64623.426
2012-09-12 12:10:00,20.27,20.28,20.25,20.26,154906.15348063674,7.7507,7.7545,7.743,7.7468,154906.1535
2012-09-12 12:15:00,20.25,20.3,20.25,20.3,150392.017106201,7.743,7.7621,7.743,7.7621,150392.0171
2012-09-12 12:20:00,20.3,20.31,20.28,20.28,74364.45711570444,7.7621,7.766,7.7545,7.7545,74364.4571
2012-09-12 12:25:00,20.28,20.29,20.25,20.25,84343.07436445712,7.7545,7.7583,7.743,7.743,84343.0744
2012-09-12 12:30:00,20.26,20.28,20.25,20.27,120931.3376098836,7.7468,7.7545,7.743,7.7507,120931.3376
2012-09-12 12:35:00,20.27,20.3,20.27,20.3,55832.739368020906,7.7507,7.7621,7.7507,7.7621,55832.7394
2012-09-12 12:40:00,20.29,20.29,20.26,20.26,69612.7346162984,7.7583,7.7583,7.7468,7.7468,69612.7346
2012-09-12 12:45:00,20.26,20.27,20.25,20.26,98123.06961273462,7.7468,7.7507,7.743,7.7468,98123.0696
2012-09-12 12:50:00,20.25,20.28,20.25,20.28,112378.23711095272,7.743,7.7545,7.743,7.7545,112378.2371
2012-09-12 12:55:00,20.28,20.29,20.27,20.29,110952.72036113092,7.7545,7.7583,7.7507,7.7583,110952.7204
2012-09-12 13:00:00,20.29,20.33,20.29,20.3,329056.7830838679,7.7583,7.7736,7.7583,7.7621,329056.7831
2012-09-12 13:05:00,20.3,20.33,20.3,20.33,163696.8401045379,7.7621,7.7736,7.7621,7.7736,163696.8401
2012-09-12 13:10:00,20.33,20.35,20.32,20.33,302684.7232121644,7.7736,7.7813,7.7698,7.7736,302684.7232
2012-09-12 13:15:00,20.33,20.33,20.27,20.29,268709.9073414113,7.7736,7.7736,7.7507,7.7583,268709.9073
2012-09-12 13:20:00,20.28,20.31,20.28,20.29,125207.88785934902,7.7545,7.766,7.7545,7.7583,125207.8879
2012-09-12 13:25:00,20.29,20.3,20.27,20.28,135424.091233072,7.7583,7.7621,7.7507,7.7545,135424.0912
2012-09-12 13:30:00,20.28,20.29,20.26,20.27,152292.7061059634,7.7545,7.7583,7.7468,7.7507,152292.7061
2012-09-12 13:35:00,20.27,20.29,20.27,20.27,178902.3521026372,7.7507,7.7583,7.7507,7.7507,178902.3521
2012-09-12 13:40:00,20.28,20.3,20.28,20.28,113566.16773580424,7.7545,7.7621,7.7545,7.7545,113566.1677
2012-09-12 13:45:00,20.27,20.28,20.25,20.26,207412.68709907343,7.7507,7.7545,7.743,7.7468,207412.6871
2012-09-12 13:50:00,20.26,20.26,20.24,20.24,153955.80898075554,7.7468,7.7468,7.7392,7.7392,153955.809
2012-09-12 13:55:00,20.24,20.25,20.23,20.24,149679.2587312901,7.7392,7.743,7.7354,7.7392,149679.2587
2012-09-12 14:00:00,20.25,20.25,20.22,20.24,143264.43335709194,7.743,7.743,7.7315,7.7392,143264.4334
2012-09-12 14:05:00,20.24,20.24,20.23,20.24,127583.74910905203,7.7392,7.7392,7.7354,7.7392,127583.7491
2012-09-12 14:10:00,20.24,20.24,20.23,20.24,152530.29223093373,7.7392,7.7392,7.7354,7.7392,152530.2922
2012-09-12 14:15:00,20.24,20.26,20.2,20.2,279876.45521501545,7.7392,7.7468,7.7239,7.7239,279876.4552
2012-09-12 14:20:00,20.2,20.2,20.16,20.17,292943.692088382,7.7239,7.7239,7.7086,7.7124,292943.6921
2012-09-12 14:25:00,20.17,20.21,20.16,20.17,147065.8113566168,7.7124,7.7277,7.7086,7.7124,147065.8114
2012-09-12 14:30:00,20.17,20.2,20.17,20.19,233547.16084580665,7.7124,7.7239,7.7124,7.7201,233547.1608
2012-09-12 14:35:00,20.19,20.2,20.16,20.16,196958.8976003801,7.7201,7.7239,7.7086,7.7086,196958.8976
2012-09-12 14:40:00,20.17,20.17,20.12,20.13,369684.0104537895,7.7124,7.7124,7.6933,7.6971,369684.0105
2012-09-12 14:45:00,20.12,20.13,20.1,20.1,333095.747208363,7.6933,7.6971,7.6857,7.6857,333095.7472
2012-09-12 14:50:00,20.11,20.12,20.1,20.12,190306.4861012117,7.6895,7.6933,7.6857,7.6933,190306.4861
2012-09-12 14:55:00,20.11,20.15,20.1,20.11,197196.48372535044,7.6895,7.7048,7.6857,7.6895,197196.4837
2012-09-12 15:00:00,20.11,20.11,20.1,20.1,329769.54145877884,7.6895,7.6895,7.6857,7.6857,329769.5415
2012-09-12 15:05:00,20.1,20.12,20.1,20.1,143026.84723212165,7.6857,7.6933,7.6857,7.6857,143026.8472
2012-09-12 15:10:00,20.1,20.11,20.07,20.09,335709.19458303635,7.6857,7.6895,7.6742,7.6818,335709.1946
2012-09-12 15:15:00,20.09,20.11,20.08,20.11,255642.67046804467,7.6818,7.6895,7.678,7.6895,255642.6705
2012-09-12 15:20:00,20.11,20.12,20.09,20.12,251128.53409360893,7.6895,7.6933,7.6818,7.6933,251128.5341
2012-09-12 15:25:00,20.11,20.14,20.11,20.13,211451.6512235685,7.6895,7.701,7.6895,7.6971,211451.6512
2012-09-12 15:30:00,20.13,20.14,20.11,20.12,261344.737467332,7.6971,7.701,7.6895,7.6933,261344.7375
2012-09-12 15:35:00,20.12,20.2,20.12,20.19,623425.9919220718,7.6933,7.7239,7.6933,7.7201,623425.9919
2012-09-12 15:40:00,20.19,20.2,20.18,20.18,322166.78545972914,7.7201,7.7239,7.7163,7.7163,322166.7855
2012-09-12 15:45:00,20.18,20.18,20.15,20.17,488714.65906391066,7.7163,7.7163,7.7048,7.7124,488714.6591
2012-09-12 15:50:00,20.17,20.19,20.16,20.19,481349.4891898313,7.7124,7.7201,7.7086,7.7201,481349.4892
2012-09-12 15:55:00,20.19,20.21,20.19,20.21,943692.0883820384,7.7201,7.7277,7.7201,7.7277,943692.0884
2012-09-13 09:30:00,20.14,20.2,20.07,20.13,558327.3936802091,7.701,7.7239,7.6742,7.6971,558327.3937
2012-09-13 09:35:00,20.14,20.17,20.1,20.16,177476.8353528154,7.701,7.7124,7.6857,7.7086,177476.8354
2012-09-13 09:40:00,20.16,20.22,20.14,20.22,274649.5604656688,7.7086,7.7315,7.701,7.7315,274649.5605
2012-09-13 09:45:00,20.22,20.32,20.21,20.25,881206.9375148491,7.7315,7.7698,7.7277,7.743,881206.9375
2012-09-13 09:50:00,20.25,20.29,20.19,20.2,394868.1397006415,7.743,7.7583,7.7201,7.7239,394868.1397
2012-09-13 09:55:00,20.2,20.28,20.2,20.27,127346.16298408172,7.7239,7.7545,7.7239,7.7507,127346.163
2012-09-13 10:00:00,20.27,20.29,20.24,20.28,199097.17272511285,7.7507,7.7583,7.7392,7.7545,199097.1727
2012-09-13 10:05:00,20.28,20.29,20.21,20.21,232121.6440959848,7.7545,7.7583,7.7277,7.7277,232121.6441
2012-09-13 10:10:00,20.21,20.22,20.17,20.18,211214.06509859825,7.7277,7.7315,7.7124,7.7163,211214.0651
2012-09-13 10:15:00,20.18,20.19,20.17,20.17,178902.3521026372,7.7163,7.7201,7.7124,7.7124,178902.3521
2012-09-13 10:20:00,20.17,20.2,20.11,20.12,224756.47422190543,7.7124,7.7239,7.6895,7.6933,224756.4742
2012-09-13 10:25:00,20.12,20.13,20.09,20.11,104537.89498693276,7.6933,7.6971,7.6818,7.6895,104537.895
2012-09-13 10:30:00,20.11,20.18,20.11,20.15,191256.8306010929,7.6895,7.7163,7.6895,7.7048,191256.8306
2012-09-13 10:35:00,20.15,20.17,20.14,20.15,101686.86148728916,7.7048,7.7124,7.701,7.7048,101686.8615
2012-09-13 10:40:00,20.15,20.16,20.14,20.16,81016.86861487289,7.7048,7.7086,7.701,7.7086,81016.8686
2012-09-13 10:45:00,20.16,20.17,20.15,20.17,86718.93561416013,7.7086,7.7124,7.7048,7.7124,86718.9356
2012-09-13 10:50:00,20.16,20.16,20.14,20.15,91708.24423853648,7.7086,7.7086,7.701,7.7048,91708.2442
2012-09-13 10:55:00,20.15,20.15,20.13,20.15,78403.42124019958,7.7048,7.7048,7.6971,7.7048,78403.4212
2012-09-13 11:00:00,20.16,20.18,20.15,20.18,83867.90211451652,7.7086,7.7163,7.7048,7.7163,83867.9021
2012-09-13 11:05:00,20.18,20.19,20.17,20.18,108101.6868614873,7.7163,7.7201,7.7124,7.7163,108101.6869
2012-09-13 11:10:00,20.18,20.19,20.15,20.15,212639.5818484201,7.7163,7.7201,7.7048,7.7048,212639.5818
2012-09-13 11:15:00,20.15,20.15,20.13,20.14,164884.77072938942,7.7048,7.7048,7.6971,7.701,164884.7707
2012-09-13 11:20:00,20.15,20.16,20.14,20.15,120693.75148491329,7.7048,7.7086,7.701,7.7048,120693.7515
2012-09-13 11:25:00,20.15,20.16,20.14,20.15,236160.60822047992,7.7048,7.7086,7.701,7.7048,236160.6082
2012-09-13 11:30:00,20.15,20.17,20.15,20.16,290092.6585887384,7.7048,7.7124,7.7048,7.7086,290092.6586
2012-09-13 11:35:00,20.16,20.17,20.14,20.16,385127.1085768591,7.7086,7.7124,7.701,7.7086,385127.1086
2012-09-13 11:40:00,20.16,20.17,20.15,20.16,280826.79971489665,7.7086,7.7124,7.7048,7.7086,280826.7997
2012-09-13 11:45:00,20.15,20.16,20.14,20.14,78878.59349014018,7.7048,7.7086,7.701,7.701,78878.5935
2012-09-13 11:50:00,20.15,20.15,20.12,20.13,63435.495367070565,7.7048,7.7048,7.6933,7.6971,63435.4954
2012-09-13 11:55:00,20.13,20.14,20.12,20.14,124495.1294844381,7.6971,7.701,7.6933,7.701,124495.1295
2012-09-13 12:00:00,20.14,20.16,20.13,20.16,258256.117842718,7.701,7.7086,7.6971,7.7086,258256.1178
2012-09-13 12:05:00,20.16,20.16,20.15,20.16,112853.40936089332,7.7086,7.7086,7.7048,7.7086,112853.4094
2012-09-13 12:10:00,20.16,20.16,20.14,20.14,162033.73722974578,7.7086,7.7086,7.701,7.701,162033.7372
2012-09-13 12:15:00,20.14,20.15,20.13,20.14,103587.55048705156,7.701,7.7048,7.6971,7.701,103587.5505
2012-09-13 12:20:00,20.14,20.16,20.14,20.14,109527.2036113091,7.701,7.7086,7.701,7.701,109527.2036
2012-09-13 12:25:00,20.14,20.14,20.12,20.14,68662.3901164172,7.701,7.701,7.6933,7.701,68662.3901
2012-09-13 12:30:00,20.14,20.27,20.09,20.22,444523.63981943455,7.701,7.7507,7.6818,7.7315,444523.6398
2012-09-13 12:35:00,20.21,20.26,20.15,20.26,454264.67094321694,7.7277,7.7468,7.7048,7.7468,454264.6709
2012-09-13 12:40:00,20.25,20.39,20.23,20.32,437633.64219529583,7.743,7.7965,7.7354,7.7698,437633.6422
2012-09-13 12:45:00,20.31,20.34,20.29,20.31,529817.0586837729,7.766,7.7774,7.7583,7.766,529817.0587
2012-09-13 12:50:00,20.31,20.32,20.28,20.3,119505.82086006178,7.766,7.7698,7.7545,7.7621,119505.8209
2012-09-13 12:55:00,20.3,20.33,20.3,20.33,231408.8857210739,7.7621,7.7736,7.7621,7.7736,231408.8857
2012-09-13 13:00:00,20.33,20.41,20.33,20.41,299358.5174625802,7.7736,7.8042,7.7736,7.8042,299358.5175
2012-09-13 13:05:00,20.4,20.41,20.35,20.35,221430.2684723212,7.8004,7.8042,7.7813,7.7813,221430.2685
2012-09-13 13:10:00,20.35,20.38,20.33,20.35,329769.54145877884,7.7813,7.7927,7.7736,7.7813,329769.5415
2012-09-13 13:15:00,20.35,20.39,20.34,20.37,193870.27797576625,7.7813,7.7965,7.7774,7.7889,193870.278
2012-09-13 13:20:00,20.37,20.41,20.37,20.39,173675.45735329058,7.7889,7.8042,7.7889,7.7965,173675.4574
2012-09-13 13:25:00,20.39,20.45,20.39,20.44,212401.9957234497,7.7965,7.8195,7.7965,7.8157,212401.9957
2012-09-13 13:30:00,20.44,20.52,20.44,20.52,269185.07959135185,7.8157,7.8463,7.8157,7.8463,269185.0796
2012-09-13 13:35:00,20.52,20.52,20.48,20.49,181515.79947731053,7.8463,7.8463,7.831,7.8348,181515.7995
2012-09-13 13:40:00,20.49,20.52,20.47,20.52,282014.73033974814,7.8348,7.8463,7.8271,7.8463,282014.7303
2012-09-13 13:45:00,20.52,20.55,20.51,20.55,340936.089332383,7.8463,7.8577,7.8424,7.8577,340936.0893
2012-09-13 13:50:00,20.54,20.54,20.51,20.52,190068.8999762414,7.8539,7.8539,7.8424,7.8463,190068.9
2012-09-13 13:55:00,20.52,20.54,20.51,20.52,253266.8092183417,7.8463,7.8539,7.8424,7.8463,253266.8092
2012-09-13 14:00:00,20.52,20.57,20.51,20.56,289379.9002138275,7.8463,7.8654,7.8424,7.8616,289379.9002
2012-09-13 14:05:00,20.56,20.57,20.52,20.52,263720.5987170349,7.8616,7.8654,7.8463,7.8463,263720.5987
2012-09-13 14:10:00,20.52,20.56,20.51,20.54,200997.86172487529,7.8463,7.8616,7.8424,7.8539,200997.8617
2012-09-13 14:15:00,20.54,20.56,20.53,20.55,191494.4167260632,7.8539,7.8616,7.8501,7.8577,191494.4167
2012-09-13 14:20:00,20.55,20.6,20.54,20.6,328344.024708957,7.8577,7.8768,7.8539,7.8768,328344.0247
2012-09-13 14:25:00,20.6,20.63,20.58,20.59,363744.357329532,7.8768,7.8883,7.8692,7.873,363744.3573
2012-09-13 14:30:00,20.59,20.59,20.55,20.56,228320.26609646,7.873,7.873,7.8577,7.8616,228320.2661
2012-09-13 14:35:00,20.55,20.6,20.55,20.55,188405.79710144928,7.8577,7.8768,7.8577,7.8577,188405.7971
2012-09-13 14:40:00,20.55,20.58,20.55,20.57,159182.70373010216,7.8577,7.8692,7.8577,7.8654,159182.7037
2012-09-13 14:45:00,20.57,20.6,20.55,20.59,195770.96697552863,7.8654,7.8768,7.8577,7.873,195770.967
2012-09-13 14:50:00,20.59,20.6,20.57,20.59,217866.47659776668,7.873,7.8768,7.8654,7.873,217866.4766
2012-09-13 14:55:00,20.59,20.59,20.54,20.55,283677.83321454027,7.873,7.873,7.8539,7.8577,283677.8332
2012-09-13 15:00:00,20.55,20.57,20.52,20.54,308149.20408648136,7.8577,7.8654,7.8463,7.8539,308149.2041
2012-09-13 15:05:00,20.53,20.58,20.53,20.56,418626.7521976717,7.8501,7.8692,7.8501,7.8616,418626.7522
2012-09-13 15:10:00,20.57,20.59,20.57,20.58,193870.27797576625,7.8654,7.873,7.8654,7.8692,193870.278
2012-09-13 15:15:00,20.58,20.59,20.54,20.54,434545.0225706819,7.8692,7.873,7.8539,7.8539,434545.0226
2012-09-13 15:20:00,20.54,20.59,20.54,20.58,438108.8144452364,7.8539,7.873,7.8539,7.8692,438108.8144
2012-09-13 15:25:00,20.59,20.6,20.58,20.58,246851.9838441435,7.873,7.8768,7.8692,7.8692,246851.9838
2012-09-13 15:30:00,20.59,20.61,20.58,20.58,317652.6490852934,7.873,7.8807,7.8692,7.8692,317652.6491
2012-09-13 15:35:00,20.58,20.64,20.58,20.62,455215.01544309815,7.8692,7.8921,7.8692,7.8845,455215.0154
2012-09-13 15:40:00,20.62,20.66,20.6,20.6,500593.96531242575,7.8845,7.8998,7.8768,7.8768,500593.9653
2012-09-13 15:45:00,20.61,20.65,20.6,20.62,546448.087431694,7.8807,7.896,7.8768,7.8845,546448.0874
2012-09-13 15:50:00,20.62,20.66,20.59,20.59,644571.1570444286,7.8845,7.8998,7.873,7.873,644571.157
2012-09-13 15:55:00,20.59,20.59,20.56,20.58,966975.528629128,7.873,7.873,7.8616,7.8692,966975.5286
2012-09-14 09:30:00,20.72,20.8,20.67,20.74,648847.707293894,7.9227,7.9533,7.9036,7.9304,648847.7073
2012-09-14 09:35:00,20.74,20.81,20.7,20.8,431693.9890710383,7.9304,7.9571,7.9151,7.9533,431693.9891
2012-09-14 09:40:00,20.8,20.97,20.8,20.95,768115.9420289855,7.9533,8.0183,7.9533,8.0107,768115.942
2012-09-14 09:45:00,20.95,21.05,20.94,21.01,649560.465668805,8.0107,8.0489,8.0069,8.0336,649560.4657
2012-09-14 09:50:00,21.01,21.05,20.99,21.05,845331.4326443336,8.0336,8.0489,8.026,8.0489,845331.4326
2012-09-14 09:55:00,21.04,21.05,20.92,21.01,676170.1116654788,8.0451,8.0489,7.9992,8.0336,676170.1117
2012-09-14 10:00:00,20.99,21.1,20.99,21.1,581135.6616773581,8.026,8.068,8.026,8.068,581135.6617
2012-09-14 10:05:00,21.1,21.17,21.1,21.15,476360.180565455,8.068,8.0948,8.068,8.0872,476360.1806
2012-09-14 10:10:00,21.15,21.29,21.15,21.28,691138.0375386077,8.0872,8.1407,8.0872,8.1369,691138.0375
2012-09-14 10:15:00,21.28,21.32,21.24,21.28,497505.34568781184,8.1369,8.1522,8.1216,8.1369,497505.3457
2012-09-14 10:20:00,21.27,21.29,21.19,21.21,564267.0468044666,8.133,8.1407,8.1024,8.1101,564267.0468
2012-09-14 10:25:00,21.21,21.22,21.15,21.18,408172.9626989784,8.1101,8.1139,8.0872,8.0986,408172.9627
2012-09-14 10:30:00,21.18,21.2,21.14,21.14,458066.04894274176,8.0986,8.1063,8.0833,8.0833,458066.0489
2012-09-14 10:35:00,21.15,21.19,21.07,21.07,936802.0907578998,8.0872,8.1024,8.0566,8.0566,936802.0908
2012-09-14 10:40:00,21.07,21.09,21.04,21.07,574008.077928249,8.0566,8.0642,8.0451,8.0566,574008.0779
2012-09-14 10:45:00,21.07,21.08,21.04,21.05,443573.29531955335,8.0566,8.0604,8.0451,8.0489,443573.2953
2012-09-14 10:50:00,21.05,21.12,21.04,21.11,444523.63981943455,8.0489,8.0757,8.0451,8.0719,444523.6398
2012-09-14 10:55:00,21.11,21.15,21.08,21.14,367783.3214540271,8.0719,8.0872,8.0604,8.0833,367783.3215
2012-09-14 11:00:00,21.14,21.15,21.12,21.13,275837.49109052034,8.0833,8.0872,8.0757,8.0795,275837.4911
2012-09-14 11:05:00,21.13,21.16,21.11,21.15,273224.043715847,8.0795,8.091,8.0719,8.0872,273224.0437
2012-09-14 11:10:00,21.15,21.17,21.12,21.15,432881.91969588975,8.0872,8.0948,8.0757,8.0872,432881.9197
2012-09-14 11:15:00,21.15,21.17,21.14,21.15,365407.4602043241,8.0872,8.0948,8.0833,8.0872,365407.4602
2012-09-14 11:20:00,21.15,21.16,21.12,21.12,456165.35994297935,8.0872,8.091,8.0757,8.0757,456165.3599
2012-09-14 11:25:00,21.12,21.15,21.12,21.13,387978.1420765027,8.0757,8.0872,8.0757,8.0795,387978.1421
2012-09-14 11:30:00,21.14,21.14,21.06,21.07,471370.8719410786,8.0833,8.0833,8.0527,8.0566,471370.8719
2012-09-14 11:35:00,21.07,21.09,21.06,21.07,372535.0439534331,8.0566,8.0642,8.0527,8.0566,372535.044
2012-09-14 11:40:00,21.07,21.12,21.07,21.08,167498.21810406272,8.0566,8.0757,8.0566,8.0604,167498.2181
2012-09-14 11:45:00,21.08,21.11,21.06,21.07,269897.8379662628,8.0604,8.0719,8.0527,8.0566,269897.838
2012-09-14 11:50:00,21.07,21.1,21.06,21.07,391541.93395105726,8.0566,8.068,8.0527,8.0566,391541.934
2012-09-14 11:55:00,21.07,21.08,21.02,21.04,564742.2190544072,8.0566,8.0604,8.0374,8.0451,564742.2191
2012-09-14 12:00:00,21.04,21.06,21.02,21.05,427892.61107151344,8.0451,8.0527,8.0374,8.0489,427892.6111
2012-09-14 12:05:00,21.05,21.06,21.04,21.04,380612.9722024234,8.0489,8.0527,8.0451,8.0451,380612.9722
2012-09-14 12:10:00,21.04,21.07,21.04,21.07,425041.5775718698,8.0451,8.0566,8.0451,8.0566,425041.5776
2012-09-14 12:15:00,21.07,21.11,21.05,21.1,979805.1793775244,8.0566,8.0719,8.0489,8.068,979805.1794
2012-09-14 12:20:00,21.1,21.12,21.07,21.11,563554.2884295557,8.068,8.0757,8.0566,8.0719,563554.2884
2012-09-14 12:25:00,21.11,21.11,21.1,21.1,246376.8115942029,8.0719,8.0719,8.068,8.068,246376.8116
2012-09-14 12:30:00,21.1,21.11,21.1,21.1,135424.091233072,8.068,8.0719,8.068,8.068,135424.0912
2012-09-14 12:35:00,21.1,21.11,21.1,21.1,188168.21097647896,8.068,8.0719,8.068,8.068,188168.211
2012-09-14 12:40:00,21.1,21.11,21.08,21.1,366120.21857923496,8.068,8.0719,8.0604,8.068,366120.2186
2012-09-14 12:45:00,21.1,21.14,21.09,21.12,332145.4027084818,8.068,8.0833,8.0642,8.0757,332145.4027
2012-09-14 12:50:00,21.12,21.14,21.12,21.13,248990.2589688762,8.0757,8.0833,8.0757,8.0795,248990.259
2012-09-14 12:55:00,21.14,21.16,21.12,21.12,281539.5580898076,8.0833,8.091,8.0757,8.0757,281539.5581
2012-09-14 13:00:00,21.12,21.13,21.08,21.1,314326.4433357092,8.0757,8.0795,8.0604,8.068,314326.4433
2012-09-14 13:05:00,21.1,21.14,21.1,21.13,235210.2637205987,8.068,8.0833,8.068,8.0795,235210.2637
2012-09-14 13:10:00,21.13,21.15,21.13,21.13,158232.35923022096,8.0795,8.0872,8.0795,8.0795,158232.3592
2012-09-14 13:15:00,21.13,21.13,21.1,21.1,173675.45735329058,8.0795,8.0795,8.068,8.068,173675.4574
2012-09-14 13:20:00,21.1,21.11,21.07,21.08,319078.16583511524,8.068,8.0719,8.0566,8.0604,319078.1658
2012-09-14 13:25:00,21.08,21.1,21.04,21.05,220955.0962223806,8.0604,8.068,8.0451,8.0489,220955.0962
2012-09-14 13:30:00,21.05,21.08,21.04,21.04,373960.56070325495,8.0489,8.0604,8.0451,8.0451,373960.5607
2012-09-14 13:35:00,21.04,21.05,21.02,21.05,329056.7830838679,8.0451,8.0489,8.0374,8.0489,329056.7831
2012-09-14 13:40:00,21.05,21.07,21.03,21.03,336659.5390829176,8.0489,8.0566,8.0413,8.0413,336659.5391
2012-09-14 13:45:00,21.03,21.03,21.0,21.01,217153.7182228558,8.0413,8.0413,8.0298,8.0336,217153.7182
2012-09-14 13:50:00,21.0,21.03,21.0,21.02,152767.87835590402,8.0298,8.0413,8.0298,8.0374,152767.8784
2012-09-14 13:55:00,21.02,21.06,21.02,21.04,397956.7593252554,8.0374,8.0527,8.0374,8.0451,397956.7593
2012-09-14 14:00:00,21.05,21.06,21.02,21.04,258968.8762176289,8.0489,8.0527,8.0374,8.0451,258968.8762
2012-09-14 14:05:00,21.04,21.04,21.01,21.04,137087.1941078641,8.0451,8.0451,8.0336,8.0451,137087.1941
2012-09-14 14:10:00,21.04,21.05,21.01,21.02,269897.8379662628,8.0451,8.0489,8.0336,8.0374,269897.838
2012-09-14 14:15:00,21.02,21.02,20.99,21.0,149441.6726063198,8.0374,8.0374,8.026,8.0298,149441.6726
2012-09-14 14:20:00,21.0,21.04,21.0,21.04,263720.5987170349,8.0298,8.0451,8.0298,8.0451,263720.5987
2012-09-14 14:25:00,21.04,21.05,21.02,21.03,246851.9838441435,8.0451,8.0489,8.0374,8.0413,246851.9838
2012-09-14 14:30:00,21.03,21.04,21.01,21.04,148728.91423140888,8.0413,8.0451,8.0336,8.0451,148728.9142
2012-09-14 14:35:00,21.04,21.05,21.03,21.04,147778.56973152768,8.0451,8.0489,8.0413,8.0451,147778.5697
2012-09-14 14:40:00,21.04,21.04,21.02,21.02,134473.74673319078,8.0451,8.0451,8.0374,8.0374,134473.7467
2012-09-14 14:45:00,21.02,21.03,21.01,21.02,211214.06509859825,8.0374,8.0413,8.0336,8.0374,211214.0651
2012-09-14 14:50:00,21.02,21.05,21.01,21.04,299358.5174625802,8.0374,8.0489,8.0336,8.0451,299358.5175
2012-09-14 14:55:00,21.04,21.07,21.04,21.05,393205.0368258494,8.0451,8.0566,8.0451,8.0489,393205.0368
2012-09-14 15:00:00,21.05,21.06,21.0,21.01,296507.48396293656,8.0489,8.0527,8.0298,8.0336,296507.484
2012-09-14 15:05:00,21.01,21.05,21.01,21.04,264195.77096697554,8.0336,8.0489,8.0336,8.0451,264195.771
2012-09-14 15:10:00,21.04,21.05,21.02,21.04,196483.72535043955,8.0451,8.0489,8.0374,8.0451,196483.7254
2012-09-14 15:15:00,21.04,21.04,21.02,21.03,317652.6490852934,8.0451,8.0451,8.0374,8.0413,317652.6491
2012-09-14 15:20:00,21.04,21.04,20.97,20.97,210026.1344737468,8.0451,8.0451,8.0183,8.0183,210026.1345
2012-09-14 15:25:00,20.97,20.99,20.96,20.99,204324.0674744595,8.0183,8.026,8.0145,8.026,204324.0675
2012-09-14 15:30:00,20.99,20.99,20.95,20.97,308149.20408648136,8.026,8.026,8.0107,8.0183,308149.2041
2012-09-14 15:35:00,20.97,21.01,20.94,20.99,510097.41031123785,8.0183,8.0336,8.0069,8.026,510097.4103
2012-09-14 15:40:00,20.99,21.02,20.98,21.02,404133.99857448327,8.026,8.0374,8.0221,8.0374,404133.9986
2012-09-14 15:45:00,21.02,21.02,20.99,20.99,502257.06818721787,8.0374,8.0374,8.026,8.026,502257.0682
2012-09-14 15:50:00,20.99,21.01,20.98,21.0,498693.27631266334,8.026,8.0336,8.0221,8.0298,498693.2763
2012-09-14 15:55:00,20.99,21.03,20.98,21.03,890710.3825136612,8.026,8.0413,8.0221,8.0413,890710.3825
2012-09-17 09:30:00,21.24,21.24,21.03,21.07,493466.3815633168,8.1216,8.1216,8.0413,8.0566,493466.3816
2012-09-17 09:35:00,21.07,21.14,21.04,21.05,287954.3834640057,8.0566,8.0833,8.0451,8.0489,287954.3835
2012-09-17 09:40:00,21.05,21.1,21.01,21.02,176526.4908529342,8.0489,8.068,8.0336,8.0374,176526.4909
2012-09-17 09:45:00,21.03,21.05,20.97,20.98,179852.6966025184,8.0413,8.0489,8.0183,8.0221,179852.6966
2012-09-17 09:50:00,20.98,21.04,20.97,21.03,198859.58660014256,8.0221,8.0451,8.0183,8.0413,198859.5866
2012-09-17 09:55:00,21.04,21.1,21.03,21.05,239249.22784509385,8.0451,8.068,8.0413,8.0489,239249.2278
2012-09-17 10:00:00,21.05,21.13,21.05,21.1,259444.0484675695,8.0489,8.0795,8.0489,8.068,259444.0485
2012-09-17 10:05:00,21.1,21.12,21.07,21.1,179615.11047754812,8.068,8.0757,8.0566,8.068,179615.1105
2012-09-17 10:10:00,21.1,21.2,21.09,21.18,405559.515324305,8.068,8.1063,8.0642,8.0986,405559.5153
2012-09-17 10:15:00,21.18,21.22,21.13,21.15,215490.61534806367,8.0986,8.1139,8.0795,8.0872,215490.6153
2012-09-17 10:20:00,21.15,21.17,21.13,21.15,197196.48372535044,8.0872,8.0948,8.0795,8.0872,197196.4837
2012-09-17 10:25:00,21.15,21.18,21.15,21.18,200047.51722499405,8.0872,8.0986,8.0872,8.0986,200047.5172
2012-09-17 10:30:00,21.18,21.19,21.15,21.18,177952.007602756,8.0986,8.1024,8.0872,8.0986,177952.0076
2012-09-17 10:35:00,21.18,21.19,21.09,21.09,166547.8736041815,8.0986,8.1024,8.0642,8.0642,166547.8736
2012-09-17 10:40:00,21.09,21.13,21.09,21.11,129959.61035875505,8.0642,8.0795,8.0642,8.0719,129959.6104
2012-09-17 10:45:00,21.11,21.12,21.1,21.11,181753.3856022808,8.0719,8.0757,8.068,8.0719,181753.3856
2012-09-17 10:50:00,21.11,21.12,21.08,21.11,128771.67973390354,8.0719,8.0757,8.0604,8.0719,128771.6797
2012-09-17 10:55:00,21.11,21.12,21.1,21.12,118555.47636018058,8.0719,8.0757,8.068,8.0757,118555.4764
2012-09-17 11:00:00,21.12,21.13,21.1,21.13,127346.16298408172,8.0757,8.0795,8.068,8.0795,127346.163
2012-09-17 11:05:00,21.12,21.13,21.1,21.1,214065.09859824184,8.0757,8.0795,8.068,8.068,214065.0986
2012-09-17 11:10:00,21.1,21.12,21.09,21.12,158707.53148016156,8.068,8.0757,8.0642,8.0757,158707.5315
2012-09-17 11:15:00,21.12,21.13,21.09,21.12,80541.69636493229,8.0757,8.0795,8.0642,8.0757,80541.6964
2012-09-17 11:20:00,21.12,21.13,21.11,21.11,52981.705868377285,8.0757,8.0795,8.0719,8.0719,52981.7059
2012-09-17 11:25:00,21.11,21.13,21.11,21.11,42527.91636968401,8.0719,8.0795,8.0719,8.0719,42527.9164
2012-09-17 11:30:00,21.11,21.13,21.11,21.12,64385.83986695177,8.0719,8.0795,8.0719,8.0757,64385.8399
2012-09-17 11:35:00,21.11,21.12,21.09,21.1,92658.58873841767,8.0719,8.0757,8.0642,8.068,92658.5887
2012-09-17 11:40:00,21.1,21.12,21.1,21.11,73176.52649085294,8.068,8.0757,8.068,8.0719,73176.5265
2012-09-17 11:45:00,21.11,21.12,21.1,21.11,110952.72036113092,8.0719,8.0757,8.068,8.0719,110952.7204
2012-09-17 11:50:00,21.11,21.12,21.1,21.11,108576.8591114279,8.0719,8.0757,8.068,8.0719,108576.8591
2012-09-17 11:55:00,21.1,21.13,21.1,21.12,114041.33998574484,8.068,8.0795,8.068,8.0757,114041.34
2012-09-17 12:00:00,21.12,21.15,21.12,21.14,70563.07911617962,8.0757,8.0872,8.0757,8.0833,70563.0791
2012-09-17 12:05:00,21.15,21.15,21.14,21.15,81016.86861487289,8.0872,8.0872,8.0833,8.0872,81016.8686
2012-09-17 12:10:00,21.15,21.17,21.15,21.15,73414.11261582324,8.0872,8.0948,8.0872,8.0872,73414.1126
2012-09-17 12:15:00,21.15,21.17,21.15,21.16,51793.77524352578,8.0872,8.0948,8.0872,8.091,51793.7752
2012-09-17 12:20:00,21.16,21.2,21.16,21.18,141363.74435732953,8.091,8.1063,8.091,8.0986,141363.7444
2012-09-17 12:25:00,21.18,21.19,21.18,21.19,133523.40223330958,8.0986,8.1024,8.0986,8.1024,133523.4022
2012-09-17 12:30:00,21.18,21.2,21.18,21.19,149441.6726063198,8.0986,8.1063,8.0986,8.1024,149441.6726
2012-09-17 12:35:00,21.19,21.21,21.19,21.2,122356.8543597054,8.1024,8.1101,8.1024,8.1063,122356.8544
2012-09-17 12:40:00,21.2,21.21,21.19,21.19,101449.27536231883,8.1063,8.1101,8.1024,8.1024,101449.2754
2012-09-17 12:45:00,21.19,21.19,21.17,21.18,59634.11736754574,8.1024,8.1024,8.0948,8.0986,59634.1174
2012-09-17 12:50:00,21.18,21.18,21.17,21.17,67949.6317415063,8.0986,8.0986,8.0948,8.0948,67949.6317
2012-09-17 12:55:00,21.17,21.18,21.15,21.17,99548.58636255642,8.0948,8.0986,8.0872,8.0948,99548.5864
2012-09-17 13:00:00,21.17,21.17,21.13,21.13,197196.48372535044,8.0948,8.0948,8.0795,8.0795,197196.4837
2012-09-17 13:05:00,21.13,21.15,21.12,21.14,121168.92373485387,8.0795,8.0872,8.0757,8.0833,121168.9237
2012-09-17 13:10:00,21.14,21.2,21.14,21.19,246614.3977191732,8.0833,8.1063,8.0833,8.1024,246614.3977
2012-09-17 13:15:00,21.2,21.21,21.19,21.21,154668.56735566643,8.1063,8.1101,8.1024,8.1101,154668.5674
2012-09-17 13:20:00,21.21,21.23,21.21,21.23,158945.11760513188,8.1101,8.1177,8.1101,8.1177,158945.1176
2012-09-17 13:25:00,21.23,21.24,21.18,21.18,165359.94297933002,8.1177,8.1216,8.0986,8.0986,165359.943
2012-09-17 13:30:00,21.19,21.21,21.18,21.2,189831.3138512711,8.1024,8.1101,8.0986,8.1063,189831.3139
2012-09-17 13:35:00,21.2,21.22,21.19,21.19,227369.9215965788,8.1063,8.1139,8.1024,8.1024,227369.9216
2012-09-17 13:40:00,21.19,21.2,21.16,21.17,159657.87598004277,8.1024,8.1063,8.091,8.0948,159657.876
2012-09-17 13:45:00,21.17,21.17,21.16,21.16,102399.61986220004,8.0948,8.0948,8.091,8.091,102399.6199
2012-09-17 13:50:00,21.16,21.18,21.16,21.18,144689.95010691375,8.091,8.0986,8.091,8.0986,144689.9501
2012-09-17 13:55:00,21.18,21.19,21.17,21.18,136849.6079828938,8.0986,8.1024,8.0948,8.0986,136849.608
2012-09-17 14:00:00,21.18,21.2,21.16,21.18,171062.00997861725,8.0986,8.1063,8.091,8.0986,171062.01
2012-09-17 14:05:00,21.18,21.19,21.16,21.18,264433.3570919458,8.0986,8.1024,8.091,8.0986,264433.3571
2012-09-17 14:10:00,21.18,21.21,21.18,21.19,258731.2900926586,8.0986,8.1101,8.0986,8.1024,258731.2901
2012-09-17 14:15:00,21.19,21.21,21.18,21.2,190068.8999762414,8.1024,8.1101,8.0986,8.1063,190068.9
2012-09-17 14:20:00,21.2,21.23,21.19,21.2,166072.7013542409,8.1063,8.1177,8.1024,8.1063,166072.7014
2012-09-17 14:25:00,21.2,21.23,21.2,21.21,147065.8113566168,8.1063,8.1177,8.1063,8.1101,147065.8114
2012-09-17 14:30:00,21.2,21.21,21.19,21.19,131860.29935851746,8.1063,8.1101,8.1024,8.1024,131860.2994
2012-09-17 14:35:00,21.19,21.21,21.19,21.19,114041.33998574484,8.1024,8.1101,8.1024,8.1024,114041.34
2012-09-17 14:40:00,21.19,21.2,21.19,21.2,243763.3642195296,8.1024,8.1063,8.1024,8.1063,243763.3642
2012-09-17 14:45:00,21.2,21.22,21.19,21.21,150629.6032311713,8.1063,8.1139,8.1024,8.1101,150629.6032
2012-09-17 14:50:00,21.22,21.23,21.21,21.23,103587.55048705156,8.1139,8.1177,8.1101,8.1177,103587.5505
2012-09-17 14:55:00,21.22,21.22,21.19,21.2,209075.78997386555,8.1139,8.1139,8.1024,8.1063,209075.79
2012-09-17 15:00:00,21.2,21.2,21.19,21.19,260156.8068424804,8.1063,8.1063,8.1024,8.1024,260156.8068
2012-09-17 15:05:00,21.19,21.2,21.19,21.19,176764.0769779045,8.1024,8.1063,8.1024,8.1024,176764.077
2012-09-17 15:10:00,21.19,21.2,21.19,21.2,299833.6897125208,8.1024,8.1063,8.1024,8.1063,299833.6897
2012-09-17 15:15:00,21.2,21.22,21.2,21.21,180090.28272748872,8.1063,8.1139,8.1063,8.1101,180090.2827
2012-09-17 15:20:00,21.21,21.21,21.18,21.18,172962.69897837966,8.1101,8.1101,8.0986,8.0986,172962.699
2012-09-17 15:25:00,21.18,21.19,21.14,21.15,353290.56783083867,8.0986,8.1024,8.0833,8.0872,353290.5678
2012-09-17 15:30:00,21.15,21.16,21.14,21.16,357804.7042052744,8.0872,8.091,8.0833,8.091,357804.7042
2012-09-17 15:35:00,21.16,21.19,21.15,21.18,362556.4267046804,8.091,8.1024,8.0872,8.0986,362556.4267
2012-09-17 15:40:00,21.18,21.21,21.18,21.2,242337.84746970772,8.0986,8.1101,8.0986,8.1063,242337.8475
2012-09-17 15:45:00,21.2,21.24,21.2,21.23,386315.0392017106,8.1063,8.1216,8.1063,8.1177,386315.0392
2012-09-17 15:50:00,21.23,21.25,21.22,21.23,454502.2570681872,8.1177,8.1254,8.1139,8.1177,454502.2571
2012-09-17 15:55:00,21.23,21.25,21.21,21.25,852459.0163934426,8.1177,8.1254,8.1101,8.1254,852459.0164
2012-09-18 09:30:00,21.0,21.11,20.97,21.02,837253.5043953434,8.0298,8.0719,8.0183,8.0374,837253.5044
2012-09-18 09:35:00,21.02,21.05,20.98,21.02,388690.9004514137,8.0374,8.0489,8.0221,8.0374,388690.9005
2012-09-18 09:40:00,21.01,21.06,21.0,21.02,207650.2732240437,8.0336,8.0527,8.0298,8.0374,207650.2732
2012-09-18 09:45:00,21.02,21.07,20.97,20.99,257068.18721786648,8.0374,8.0566,8.0183,8.026,257068.1872
2012-09-18 09:50:00,20.99,21.04,20.99,21.03,264670.9432169161,8.026,8.0451,8.026,8.0413,264670.9432
2012-09-18 09:55:00,21.03,21.07,21.03,21.07,257305.7733428368,8.0413,8.0566,8.0413,8.0566,257305.7733
2012-09-18 10:00:00,21.07,21.08,21.02,21.03,230933.7134711333,8.0566,8.0604,8.0374,8.0413,230933.7135
2012-09-18 10:05:00,21.03,21.03,20.94,21.01,359230.22095509624,8.0413,8.0413,8.0069,8.0336,359230.221
2012-09-18 10:10:00,21.0,21.05,20.98,20.99,427655.0249465432,8.0298,8.0489,8.0221,8.026,427655.0249
2012-09-18 10:15:00,20.99,20.99,20.92,20.93,265858.87384176766,8.026,8.026,7.9992,8.003,265858.8738
2012-09-18 10:20:00,20.93,20.97,20.92,20.97,184129.24685198383,8.003,8.0183,7.9992,8.0183,184129.2469
2012-09-18 10:25:00,20.97,20.97,20.93,20.96,166785.45972915183,8.0183,8.0183,8.003,8.0145,166785.4597
2012-09-18 10:30:00,20.96,20.97,20.93,20.95,174388.21572820147,8.0145,8.0183,8.003,8.0107,174388.2157
2012-09-18 10:35:00,20.95,21.04,20.95,21.02,468995.0106913757,8.0107,8.0451,8.0107,8.0374,468995.0107
2012-09-18 10:40:00,21.02,21.03,21.01,21.02,284865.76383939176,8.0374,8.0413,8.0336,8.0374,284865.7638
2012-09-18 10:45:00,21.02,21.02,20.95,20.95,106438.5839866952,8.0374,8.0374,8.0107,8.0107,106438.584
2012-09-18 10:50:00,20.95,20.99,20.94,20.99,202898.5507246377,8.0107,8.026,8.0069,8.026,202898.5507
2012-09-18 10:55:00,20.99,21.04,20.98,21.04,392729.8645759088,8.026,8.0451,8.0221,8.0451,392729.8646
2012-09-18 11:00:00,21.04,21.08,21.02,21.03,377761.93870277976,8.0451,8.0604,8.0374,8.0413,377761.9387
2012-09-18 11:05:00,21.03,21.04,21.02,21.03,116892.37348538844,8.0413,8.0451,8.0374,8.0413,116892.3735
2012-09-18 11:10:00,21.03,21.07,21.02,21.05,179377.5243525778,8.0413,8.0566,8.0374,8.0489,179377.5244
2012-09-18 11:15:00,21.05,21.08,21.04,21.04,480874.31693989073,8.0489,8.0604,8.0451,8.0451,480874.3169
2012-09-18 11:20:00,21.04,21.09,21.04,21.04,633642.1952957948,8.0451,8.0642,8.0451,8.0451,633642.1953
2012-09-18 11:25:00,21.04,21.05,21.01,21.03,184366.8329769541,8.0451,8.0489,8.0336,8.0413,184366.833
2012-09-18 11:30:00,21.03,21.03,20.98,20.99,210976.478973628,8.0413,8.0413,8.0221,8.026,210976.479
2012-09-18 11:35:00,20.99,21.02,20.99,21.0,183891.6607270136,8.026,8.0374,8.026,8.0298,183891.6607
2012-09-18 11:40:00,21.0,21.02,20.99,21.01,236635.7804704205,8.0298,8.0374,8.026,8.0336,236635.7805
2012-09-18 11:45:00,21.02,21.02,21.0,21.0,155143.73960560703,8.0374,8.0374,8.0298,8.0298,155143.7396
2012-09-18 11:50:00,21.0,21.02,20.99,21.0,148728.91423140888,8.0298,8.0374,8.026,8.0298,148728.9142
2012-09-18 11:55:00,21.0,21.02,21.0,21.02,136612.0218579235,8.0298,8.0374,8.0298,8.0374,136612.0219
2012-09-18 12:00:00,21.02,21.03,21.0,21.0,152530.29223093373,8.0374,8.0413,8.0298,8.0298,152530.2922
2012-09-18 12:05:00,21.0,21.01,20.98,20.99,134711.3328581611,8.0298,8.0336,8.0221,8.026,134711.3329
2012-09-18 12:10:00,20.99,20.99,20.98,20.98,185079.59135186503,8.026,8.026,8.0221,8.0221,185079.5914
2012-09-18 12:15:00,20.99,20.99,20.97,20.98,166547.8736041815,8.026,8.026,8.0183,8.0221,166547.8736
2012-09-18 12:20:00,20.98,20.99,20.96,20.97,202423.3784746971,8.0221,8.026,8.0145,8.0183,202423.3785
2012-09-18 12:25:00,20.97,20.99,20.97,20.97,430030.8861962461,8.0183,8.026,8.0183,8.0183,430030.8862
2012-09-18 12:30:00,20.97,21.0,20.97,20.99,217153.7182228558,8.0183,8.0298,8.0183,8.026,217153.7182
2012-09-18 12:35:00,20.99,21.0,20.98,20.99,98123.06961273462,8.026,8.0298,8.0221,8.026,98123.0696
2012-09-18 12:40:00,20.99,21.0,20.99,21.0,59634.11736754574,8.026,8.0298,8.026,8.0298,59634.1174
2012-09-18 12:45:00,21.0,21.0,20.99,20.99,30411.023996198623,8.0298,8.0298,8.026,8.026,30411.024
2012-09-18 12:50:00,20.99,21.0,20.99,20.99,57020.66999287242,8.026,8.0298,8.026,8.026,57020.67
2012-09-18 12:55:00,20.99,21.0,20.98,20.98,101211.68923734856,8.026,8.0298,8.0221,8.0221,101211.6892
2012-09-18 13:00:00,20.99,21.0,20.98,20.99,119743.40698503208,8.026,8.0298,8.0221,8.026,119743.407
2012-09-18 13:05:00,20.99,21.0,20.97,20.99,141126.15823235924,8.026,8.0298,8.0183,8.026,141126.1582
2012-09-18 13:10:00,21.0,21.01,20.99,21.0,161558.56497980517,8.0298,8.0336,8.026,8.0298,161558.565
2012-09-18 13:15:00,21.0,21.02,21.0,21.02,115942.02898550723,8.0298,8.0374,8.0298,8.0374,115942.029
2012-09-18 13:20:00,21.02,21.03,21.01,21.03,81492.04086481349,8.0374,8.0413,8.0336,8.0413,81492.0409
2012-09-18 13:25:00,21.03,21.04,21.03,21.03,68424.8039914469,8.0413,8.0451,8.0413,8.0413,68424.804
2012-09-18 13:30:00,21.03,21.04,21.02,21.03,61534.80636730815,8.0413,8.0451,8.0374,8.0413,61534.8064
2012-09-18 13:35:00,21.03,21.04,21.03,21.04,74126.87099073414,8.0413,8.0451,8.0413,8.0451,74126.871
2012-09-18 13:40:00,21.04,21.04,21.03,21.03,27797.576621525302,8.0451,8.0451,8.0413,8.0413,27797.5766
2012-09-18 13:45:00,21.03,21.04,21.03,21.04,66524.11499168449,8.0413,8.0451,8.0413,8.0451,66524.115
2012-09-18 13:50:00,21.03,21.04,21.02,21.02,167498.21810406272,8.0413,8.0451,8.0374,8.0374,167498.2181
2012-09-18 13:55:00,21.02,21.03,21.02,21.03,110477.5481111903,8.0374,8.0413,8.0374,8.0413,110477.5481
2012-09-18 14:00:00,21.03,21.04,20.99,20.99,391304.347826087,8.0413,8.0451,8.026,8.026,391304.3478
2012-09-18 14:05:00,20.99,21.01,20.99,21.0,189831.3138512711,8.026,8.0336,8.026,8.0298,189831.3139
2012-09-18 14:10:00,21.0,21.02,21.0,21.02,140175.81373247804,8.0298,8.0374,8.0298,8.0374,140175.8137
2012-09-18 14:15:00,21.02,21.04,21.02,21.03,146353.05298170587,8.0374,8.0451,8.0374,8.0413,146353.053
2012-09-18 14:20:00,21.03,21.04,21.01,21.02,159657.87598004277,8.0413,8.0451,8.0336,8.0374,159657.876
2012-09-18 14:25:00,21.02,21.03,21.01,21.03,118317.89023521026,8.0374,8.0413,8.0336,8.0413,118317.8902
2012-09-18 14:30:00,21.03,21.04,21.01,21.01,225706.8187217867,8.0413,8.0451,8.0336,8.0336,225706.8187
2012-09-18 14:35:00,21.01,21.01,20.99,21.0,138987.88310762652,8.0336,8.0336,8.026,8.0298,138987.8831
2012-09-18 14:40:00,21.0,21.02,21.0,21.02,126395.81848420051,8.0298,8.0374,8.0298,8.0374,126395.8185
2012-09-18 14:45:00,21.02,21.04,21.02,21.02,115942.02898550723,8.0374,8.0451,8.0374,8.0374,115942.029
2012-09-18 14:50:00,21.02,21.03,21.01,21.01,162271.3233547161,8.0374,8.0413,8.0336,8.0336,162271.3234
2012-09-18 14:55:00,21.01,21.02,21.01,21.02,89332.38298883346,8.0336,8.0374,8.0336,8.0374,89332.383
2012-09-18 15:00:00,21.02,21.02,21.01,21.01,158232.35923022096,8.0374,8.0374,8.0336,8.0336,158232.3592
2012-09-18 15:05:00,21.01,21.03,21.01,21.02,178664.76597766692,8.0336,8.0413,8.0336,8.0374,178664.766
2012-09-18 15:10:00,21.02,21.03,21.01,21.01,133998.57448325018,8.0374,8.0413,8.0336,8.0336,133998.5745
2012-09-18 15:15:00,21.01,21.02,21.0,21.01,131860.29935851746,8.0336,8.0374,8.0298,8.0336,131860.2994
2012-09-18 15:20:00,21.01,21.02,21.0,21.01,138037.53860774531,8.0336,8.0374,8.0298,8.0336,138037.5386
2012-09-18 15:25:00,21.0,21.02,21.0,21.02,158232.35923022096,8.0298,8.0374,8.0298,8.0374,158232.3592
2012-09-18 15:30:00,21.02,21.04,21.01,21.04,347826.0869565217,8.0374,8.0451,8.0336,8.0451,347826.087
2012-09-18 15:35:00,21.04,21.04,21.01,21.03,261582.3235923022,8.0451,8.0451,8.0336,8.0413,261582.3236
2012-09-18 15:40:00,21.04,21.04,21.01,21.02,344024.7089569969,8.0451,8.0451,8.0336,8.0374,344024.709
2012-09-18 15:45:00,21.02,21.03,21.01,21.02,314326.4433357092,8.0374,8.0413,8.0336,8.0374,314326.4433
2012-09-18 15:50:00,21.02,21.03,21.02,21.02,344024.7089569969,8.0374,8.0413,8.0374,8.0374,344024.709
2012-09-18 15:55:00,21.02,21.03,21.02,21.03,703967.688287004,8.0374,8.0413,8.0374,8.0413,703967.6883
2012-09-19 09:30:00,21.04,21.11,20.89,20.96,430506.0584461868,8.0451,8.0719,7.9877,8.0145,430506.0584
2012-09-19 09:35:00,20.96,20.97,20.9,20.9,229745.78284628177,8.0145,8.0183,7.9916,7.9916,229745.7828
2012-09-19 09:40:00,20.9,20.9,20.88,20.89,244476.1225944405,7.9916,7.9916,7.9839,7.9877,244476.1226
2012-09-19 09:45:00,20.89,20.93,20.87,20.87,210976.478973628,7.9877,8.003,7.9801,7.9801,210976.479
2012-09-19 09:50:00,20.87,20.88,20.85,20.88,206699.9287241625,7.9801,7.9839,7.9724,7.9839,206699.9287
2012-09-19 09:55:00,20.88,20.95,20.88,20.9,190544.072226182,7.9839,8.0107,7.9839,7.9916,190544.0722
2012-09-19 10:00:00,20.89,20.95,20.89,20.95,301971.9648372535,7.9877,8.0107,7.9877,8.0107,301971.9648
2012-09-19 10:05:00,20.95,20.95,20.89,20.91,279401.2829650748,8.0107,8.0107,7.9877,7.9954,279401.283
2012-09-19 10:10:00,20.91,20.94,20.9,20.93,472321.21644095983,7.9954,8.0069,7.9916,8.003,472321.2164
2012-09-19 10:15:00,20.93,21.0,20.92,21.0,389403.65882632456,8.003,8.0298,7.9992,8.0298,389403.6588
2012-09-19 10:20:00,21.0,21.03,20.98,21.01,263720.5987170349,8.0298,8.0413,8.0221,8.0336,263720.5987
2012-09-19 10:25:00,21.02,21.04,21.0,21.01,203611.30909954853,8.0374,8.0451,8.0298,8.0336,203611.3091
2012-09-19 10:30:00,21.01,21.01,20.93,20.94,273936.80209075793,8.0336,8.0336,8.003,8.0069,273936.8021
2012-09-19 10:35:00,20.94,20.99,20.94,20.99,143026.84723212165,8.0069,8.026,8.0069,8.026,143026.8472
2012-09-19 10:40:00,20.99,21.0,20.97,20.99,142789.26110715134,8.026,8.0298,8.0183,8.026,142789.2611
2012-09-19 10:45:00,20.99,21.0,20.97,20.99,218104.062722737,8.026,8.0298,8.0183,8.026,218104.0627
2012-09-19 10:50:00,20.99,20.99,20.97,20.99,227845.09384651936,8.026,8.026,8.0183,8.026,227845.0938
2012-09-19 10:55:00,20.99,21.03,20.99,21.0,200760.27559990497,8.026,8.0413,8.026,8.0298,200760.2756
2012-09-19 11:00:00,21.01,21.03,21.0,21.02,135186.5051081017,8.0336,8.0413,8.0298,8.0374,135186.5051
2012-09-19 11:05:00,21.02,21.04,21.02,21.02,125920.64623425993,8.0374,8.0451,8.0374,8.0374,125920.6462
2012-09-19 11:10:00,21.03,21.03,21.01,21.02,165835.11522927062,8.0413,8.0413,8.0336,8.0374,165835.1152
2012-09-19 11:15:00,21.02,21.09,21.02,21.09,270848.182466144,8.0374,8.0642,8.0374,8.0642,270848.1825
2012-09-19 11:20:00,21.09,21.13,21.08,21.13,183654.07460204329,8.0642,8.0795,8.0604,8.0795,183654.0746
2012-09-19 11:25:00,21.13,21.15,21.11,21.12,297695.4145877881,8.0795,8.0872,8.0719,8.0757,297695.4146
2012-09-19 11:30:00,21.12,21.13,21.12,21.13,192207.1751009741,8.0757,8.0795,8.0757,8.0795,192207.1751
2012-09-19 11:35:00,21.13,21.15,21.12,21.13,170349.25160370636,8.0795,8.0872,8.0757,8.0795,170349.2516
2012-09-19 11:40:00,21.13,21.16,21.13,21.15,148728.91423140888,8.0795,8.091,8.0795,8.0872,148728.9142
2012-09-19 11:45:00,21.14,21.2,21.14,21.18,131622.71323354717,8.0833,8.1063,8.0833,8.0986,131622.7132
2012-09-19 11:50:00,21.18,21.19,21.17,21.18,70325.49299120932,8.0986,8.1024,8.0948,8.0986,70325.493
2012-09-19 11:55:00,21.18,21.19,21.17,21.17,69612.7346162984,8.0986,8.1024,8.0948,8.0948,69612.7346
2012-09-19 12:00:00,21.17,21.19,21.15,21.15,133048.22998336898,8.0948,8.1024,8.0872,8.0872,133048.23
2012-09-19 12:05:00,21.16,21.18,21.14,21.15,514136.37443573296,8.091,8.0986,8.0833,8.0872,514136.3744
2012-09-19 12:10:00,21.15,21.2,21.15,21.19,678783.5590401521,8.0872,8.1063,8.0872,8.1024,678783.559
2012-09-19 12:15:00,21.19,21.19,21.17,21.18,191256.8306010929,8.1024,8.1024,8.0948,8.0986,191256.8306
2012-09-19 12:20:00,21.18,21.19,21.17,21.17,95272.036113091,8.0986,8.1024,8.0948,8.0948,95272.0361
2012-09-19 12:25:00,21.17,21.2,21.17,21.2,193870.27797576625,8.0948,8.1063,8.0948,8.1063,193870.278
2012-09-19 12:30:00,21.19,21.2,21.18,21.18,94321.6916132098,8.1024,8.1063,8.0986,8.0986,94321.6916
2012-09-19 12:35:00,21.18,21.2,21.18,21.2,48942.74174388216,8.0986,8.1063,8.0986,8.1063,48942.7417
2012-09-19 12:40:00,21.2,21.2,21.18,21.18,57971.01449275362,8.1063,8.1063,8.0986,8.0986,57971.0145
2012-09-19 12:45:00,21.18,21.2,21.17,21.18,178902.3521026372,8.0986,8.1063,8.0948,8.0986,178902.3521
2012-09-19 12:50:00,21.18,21.2,21.18,21.19,84580.66048942742,8.0986,8.1063,8.0986,8.1024,84580.6605
2012-09-19 12:55:00,21.19,21.19,21.18,21.18,59634.11736754574,8.1024,8.1024,8.0986,8.0986,59634.1174
2012-09-19 13:00:00,21.18,21.19,21.18,21.18,362318.8405797101,8.0986,8.1024,8.0986,8.0986,362318.8406
2012-09-19 13:05:00,21.18,21.18,21.14,21.15,169161.32097885484,8.0986,8.0986,8.0833,8.0872,169161.321
2012-09-19 13:10:00,21.15,21.17,21.14,21.16,160845.8066048943,8.0872,8.0948,8.0833,8.091,160845.8066
2012-09-19 13:15:00,21.16,21.18,21.16,21.18,84580.66048942742,8.091,8.0986,8.091,8.0986,84580.6605
2012-09-19 13:20:00,21.18,21.18,21.18,21.18,53694.4642432882,8.0986,8.0986,8.0986,8.0986,53694.4642
2012-09-19 13:25:00,21.18,21.18,21.17,21.18,91470.65811356615,8.0986,8.0986,8.0948,8.0986,91470.6581
2012-09-19 13:30:00,21.18,21.2,21.16,21.17,267284.39059158944,8.0986,8.1063,8.091,8.0948,267284.3906
2012-09-19 13:35:00,21.17,21.17,21.15,21.15,119268.23473509148,8.0948,8.0948,8.0872,8.0872,119268.2347
2012-09-19 13:40:00,21.15,21.15,21.13,21.13,117367.54573532904,8.0872,8.0872,8.0795,8.0795,117367.5457
2012-09-19 13:45:00,21.14,21.14,21.12,21.12,112853.40936089332,8.0833,8.0833,8.0757,8.0757,112853.4094
2012-09-19 13:50:00,21.12,21.14,21.12,21.13,218816.82109764792,8.0757,8.0833,8.0757,8.0795,218816.8211
2012-09-19 13:55:00,21.14,21.14,21.12,21.13,61297.22024233785,8.0833,8.0833,8.0757,8.0795,61297.2202
2012-09-19 14:00:00,21.13,21.14,21.12,21.14,90520.31361368496,8.0795,8.0833,8.0757,8.0833,90520.3136
2012-09-19 14:05:00,21.13,21.14,21.13,21.14,89807.55523877406,8.0795,8.0833,8.0795,8.0833,89807.5552
2012-09-19 14:10:00,21.14,21.15,21.14,21.15,131860.29935851746,8.0833,8.0872,8.0833,8.0872,131860.2994
2012-09-19 14:15:00,21.15,21.18,21.15,21.17,143739.60560703254,8.0872,8.0986,8.0872,8.0948,143739.6056
2012-09-19 14:20:00,21.17,21.18,21.17,21.18,148253.74198146828,8.0948,8.0986,8.0948,8.0986,148253.742
2012-09-19 14:25:00,21.18,21.19,21.15,21.16,213114.75409836063,8.0986,8.1024,8.0872,8.091,213114.7541
2012-09-19 14:30:00,21.16,21.18,21.16,21.16,122356.8543597054,8.091,8.0986,8.091,8.091,122356.8544
2012-09-19 14:35:00,21.16,21.16,21.15,21.16,109764.7897362794,8.091,8.091,8.0872,8.091,109764.7897
2012-09-19 14:40:00,21.16,21.17,21.15,21.17,145877.88073176527,8.091,8.0948,8.0872,8.0948,145877.8807
2012-09-19 14:45:00,21.17,21.17,21.15,21.16,138275.1247327156,8.0948,8.0948,8.0872,8.091,138275.1247
2012-09-19 14:50:00,21.17,21.17,21.15,21.15,105250.65336184368,8.0948,8.0948,8.0872,8.0872,105250.6534
2012-09-19 14:55:00,21.16,21.17,21.15,21.17,108576.8591114279,8.091,8.0948,8.0872,8.0948,108576.8591
2012-09-19 15:00:00,21.17,21.17,21.15,21.16,90282.72748871466,8.0948,8.0948,8.0872,8.091,90282.7275
2012-09-19 15:05:00,21.16,21.18,21.16,21.18,113328.58161083392,8.091,8.0986,8.091,8.0986,113328.5816
2012-09-19 15:10:00,21.17,21.21,21.17,21.2,174625.80185317178,8.0948,8.1101,8.0948,8.1063,174625.8019
2012-09-19 15:15:00,21.2,21.21,21.2,21.21,132097.88548348777,8.1063,8.1101,8.1063,8.1101,132097.8855
2012-09-19 15:20:00,21.21,21.21,21.19,21.19,140175.81373247804,8.1101,8.1101,8.1024,8.1024,140175.8137
2012-09-19 15:25:00,21.19,21.22,21.19,21.22,126158.23235923024,8.1024,8.1139,8.1024,8.1139,126158.2324
2012-09-19 15:30:00,21.21,21.22,21.18,21.22,308624.37633642193,8.1101,8.1139,8.0986,8.1139,308624.3763
2012-09-19 15:35:00,21.22,21.25,21.21,21.24,288904.7279638869,8.1139,8.1254,8.1101,8.1216,288904.728
2012-09-19 15:40:00,21.24,21.25,21.21,21.22,344975.0534568781,8.1216,8.1254,8.1101,8.1139,344975.0535
2012-09-19 15:45:00,21.22,21.23,21.21,21.22,190544.072226182,8.1139,8.1177,8.1101,8.1139,190544.0722
2012-09-19 15:50:00,21.23,21.23,21.2,21.2,355191.2568306011,8.1177,8.1177,8.1063,8.1063,355191.2568
2012-09-19 15:55:00,21.21,21.21,21.18,21.2,662627.7025421716,8.1101,8.1101,8.0986,8.1063,662627.7025
2012-09-20 09:30:00,21.17,21.19,21.07,21.08,772630.0784034212,8.0948,8.1024,8.0566,8.0604,772630.0784
2012-09-20 09:35:00,21.09,21.09,21.03,21.04,263483.0125920646,8.0642,8.0642,8.0413,8.0451,263483.0126
2012-09-20 09:40:00,21.04,21.04,21.02,21.02,230933.7134711333,8.0451,8.0451,8.0374,8.0374,230933.7135
2012-09-20 09:45:00,21.02,21.04,20.97,20.97,243763.3642195296,8.0374,8.0451,8.0183,8.0183,243763.3642
2012-09-20 09:50:00,20.97,20.97,20.95,20.95,141126.15823235924,8.0183,8.0183,8.0107,8.0107,141126.1582
2012-09-20 09:55:00,20.95,20.98,20.92,20.97,226657.16322166787,8.0107,8.0221,7.9992,8.0183,226657.1632
2012-09-20 10:00:00,20.97,21.02,20.95,21.01,255405.0843430744,8.0183,8.0374,8.0107,8.0336,255405.0843
2012-09-20 10:05:00,21.01,21.02,21.0,21.01,203611.30909954853,8.0336,8.0374,8.0298,8.0336,203611.3091
2012-09-20 10:10:00,21.02,21.06,20.99,21.05,309812.3069612735,8.0374,8.0527,8.026,8.0489,309812.307
2012-09-20 10:15:00,21.05,21.05,20.99,20.99,180803.0411023996,8.0489,8.0489,8.026,8.026,180803.0411
2012-09-20 10:20:00,20.99,20.99,20.95,20.95,191019.2444761226,8.026,8.026,8.0107,8.0107,191019.2445
2012-09-20 10:25:00,20.95,20.99,20.95,20.99,185554.76360180567,8.0107,8.026,8.0107,8.026,185554.7636
2012-09-20 10:30:00,20.99,21.03,20.99,21.03,155856.49798051795,8.026,8.0413,8.026,8.0413,155856.498
2012-09-20 10:35:00,21.02,21.05,21.02,21.05,209788.54834877644,8.0374,8.0489,8.0374,8.0489,209788.5483
2012-09-20 10:40:00,21.05,21.06,21.04,21.04,410311.2378237111,8.0489,8.0527,8.0451,8.0451,410311.2378
2012-09-20 10:45:00,21.04,21.07,21.03,21.03,320266.09645996673,8.0451,8.0566,8.0413,8.0413,320266.0965
2012-09-20 10:50:00,21.03,21.03,20.99,20.99,209550.96222380613,8.0413,8.0413,8.026,8.026,209550.9622
2012-09-20 10:55:00,20.99,21.02,20.99,21.01,301971.9648372535,8.026,8.0374,8.026,8.0336,301971.9648
2012-09-20 11:00:00,21.01,21.04,21.01,21.03,176051.3186029936,8.0336,8.0451,8.0336,8.0413,176051.3186
2012-09-20 11:05:00,21.03,21.04,21.0,21.0,205987.1703492516,8.0413,8.0451,8.0298,8.0298,205987.1703
2012-09-20 11:10:00,21.0,21.01,20.97,20.97,204561.6535994298,8.0298,8.0336,8.0183,8.0183,204561.6536
2012-09-20 11:15:00,20.97,20.98,20.94,20.95,210738.89284865765,8.0183,8.0221,8.0069,8.0107,210738.8928
2012-09-20 11:20:00,20.96,20.96,20.95,20.95,129959.61035875505,8.0145,8.0145,8.0107,8.0107,129959.6104
2012-09-20 11:25:00,20.96,20.97,20.94,20.97,159182.70373010216,8.0145,8.0183,8.0069,8.0183,159182.7037
2012-09-20 11:30:00,20.96,20.96,20.94,20.96,147778.56973152768,8.0145,8.0145,8.0069,8.0145,147778.5697
2012-09-20 11:35:00,20.96,20.96,20.94,20.94,107388.9284865764,8.0145,8.0145,8.0069,8.0069,107388.9285
2012-09-20 11:40:00,20.94,20.94,20.92,20.94,209075.78997386555,8.0069,8.0069,7.9992,8.0069,209075.79
2012-09-20 11:45:00,20.94,20.99,20.94,20.98,202660.96459966732,8.0069,8.026,8.0069,8.0221,202660.9646
2012-09-20 11:50:00,20.98,21.0,20.98,20.99,131622.71323354717,8.0221,8.0298,8.0221,8.026,131622.7132
2012-09-20 11:55:00,20.99,20.99,20.97,20.97,110715.1342361606,8.026,8.026,8.0183,8.0183,110715.1342
2012-09-20 12:00:00,20.97,21.0,20.96,20.99,97410.31123782371,8.0183,8.0298,8.0145,8.026,97410.3112
2012-09-20 12:05:00,20.99,21.0,20.97,20.97,85768.59111427893,8.026,8.0298,8.0183,8.0183,85768.5911
2012-09-20 12:10:00,20.97,20.99,20.96,20.99,136612.0218579235,8.0183,8.026,8.0145,8.026,136612.0219
2012-09-20 12:15:00,20.99,20.99,20.97,20.98,144689.95010691375,8.026,8.026,8.0183,8.0221,144689.9501
2012-09-20 12:20:00,20.98,20.99,20.97,20.98,93846.51936326918,8.0221,8.026,8.0183,8.0221,93846.5194
2012-09-20 12:25:00,20.97,20.98,20.96,20.96,91470.65811356615,8.0183,8.0221,8.0145,8.0145,91470.6581
2012-09-20 12:30:00,20.96,20.98,20.95,20.98,81967.2131147541,8.0145,8.0221,8.0107,8.0221,81967.2131
2012-09-20 12:35:00,20.98,20.98,20.97,20.98,47042.05274411974,8.0221,8.0221,8.0183,8.0221,47042.0527
2012-09-20 12:40:00,20.99,20.99,20.96,20.96,90995.48586362557,8.026,8.026,8.0145,8.0145,90995.4859
2012-09-20 12:45:00,20.96,20.97,20.94,20.94,72938.94036588263,8.0145,8.0183,8.0069,8.0069,72938.9404
2012-09-20 12:50:00,20.94,20.97,20.94,20.96,59396.53124257544,8.0069,8.0183,8.0069,8.0145,59396.5312
2012-09-20 12:55:00,20.97,20.97,20.94,20.96,166072.7013542409,8.0183,8.0183,8.0069,8.0145,166072.7014
2012-09-20 13:00:00,20.95,20.97,20.94,20.96,103825.13661202186,8.0107,8.0183,8.0069,8.0145,103825.1366
2012-09-20 13:05:00,20.96,20.98,20.95,20.98,74839.62936564504,8.0145,8.0221,8.0107,8.0221,74839.6294
2012-09-20 13:10:00,20.98,20.98,20.97,20.98,49893.08624376336,8.0221,8.0221,8.0183,8.0221,49893.0862
2012-09-20 13:15:00,20.98,20.99,20.97,20.98,137799.952482775,8.0221,8.026,8.0183,8.0221,137799.9525
2012-09-20 13:20:00,20.98,20.99,20.98,20.98,79116.17961511048,8.0221,8.026,8.0221,8.0221,79116.1796
2012-09-20 13:25:00,20.98,21.0,20.98,20.99,73176.52649085294,8.0221,8.0298,8.0221,8.026,73176.5265
2012-09-20 13:30:00,20.99,21.01,20.97,20.98,201948.2062247565,8.026,8.0336,8.0183,8.0221,201948.2062
2012-09-20 13:35:00,20.98,21.0,20.98,20.99,137562.3663578047,8.0221,8.0298,8.0221,8.026,137562.3664
2012-09-20 13:40:00,20.99,20.99,20.97,20.97,114991.68448562604,8.026,8.026,8.0183,8.0183,114991.6845
2012-09-20 13:45:00,20.97,20.99,20.97,20.98,65098.59824186267,8.0183,8.026,8.0183,8.0221,65098.5982
2012-09-20 13:50:00,20.98,20.98,20.97,20.97,51793.77524352578,8.0221,8.0221,8.0183,8.0183,51793.7752
2012-09-20 13:55:00,20.97,20.99,20.97,20.97,92658.58873841767,8.0183,8.026,8.0183,8.0183,92658.5887
2012-09-20 14:00:00,20.97,20.97,20.96,20.97,98123.06961273462,8.0183,8.0183,8.0145,8.0183,98123.0696
2012-09-20 14:05:00,20.97,20.99,20.97,20.99,56307.91161796152,8.0183,8.026,8.0183,8.026,56307.9116
2012-09-20 14:10:00,20.99,21.01,20.98,20.99,147065.8113566168,8.026,8.0336,8.0221,8.026,147065.8114
2012-09-20 14:15:00,20.99,21.01,20.98,20.98,103112.37823711096,8.026,8.0336,8.0221,8.0221,103112.3782
2012-09-20 14:20:00,20.99,21.0,20.97,21.0,143264.43335709194,8.026,8.0298,8.0183,8.0298,143264.4334
2012-09-20 14:25:00,21.0,21.03,20.99,21.01,183416.4884770729,8.0298,8.0413,8.026,8.0336,183416.4885
2012-09-20 14:30:00,21.01,21.02,20.99,21.01,117129.95961035875,8.0336,8.0374,8.026,8.0336,117129.9596
2012-09-20 14:35:00,21.01,21.01,20.99,20.99,64148.25374198147,8.0336,8.0336,8.026,8.026,64148.2537
2012-09-20 14:40:00,20.99,21.0,20.99,21.0,95747.2083630316,8.026,8.0298,8.026,8.0298,95747.2084
2012-09-20 14:45:00,20.99,21.01,20.99,21.01,98123.06961273462,8.026,8.0336,8.026,8.0336,98123.0696
2012-09-20 14:50:00,21.01,21.01,21.0,21.0,110715.1342361606,8.0336,8.0336,8.0298,8.0298,110715.1342
2012-09-20 14:55:00,21.0,21.02,20.99,21.02,142076.50273224045,8.0298,8.0374,8.026,8.0374,142076.5027
2012-09-20 15:00:00,21.02,21.03,21.01,21.03,120693.75148491329,8.0374,8.0413,8.0336,8.0413,120693.7515
2012-09-20 15:05:00,21.03,21.04,21.02,21.03,157044.42860536944,8.0413,8.0451,8.0374,8.0413,157044.4286
2012-09-20 15:10:00,21.03,21.04,21.03,21.04,109289.6174863388,8.0413,8.0451,8.0413,8.0451,109289.6175
2012-09-20 15:15:00,21.03,21.04,21.03,21.03,81729.62698978379,8.0413,8.0451,8.0413,8.0413,81729.627
2012-09-20 15:20:00,21.04,21.04,21.03,21.04,306248.5150867189,8.0451,8.0451,8.0413,8.0451,306248.5151
2012-09-20 15:25:00,21.04,21.04,21.04,21.04,157994.77310525067,8.0451,8.0451,8.0451,8.0451,157994.7731
2012-09-20 15:30:00,21.04,21.04,21.04,21.04,160370.63435495368,8.0451,8.0451,8.0451,8.0451,160370.6344
2012-09-20 15:35:00,21.04,21.04,21.03,21.04,222380.6129722024,8.0451,8.0451,8.0413,8.0451,222380.613
2012-09-20 15:40:00,21.04,21.04,21.01,21.02,372535.0439534331,8.0451,8.0451,8.0336,8.0374,372535.044
2012-09-20 15:45:00,21.02,21.04,21.01,21.04,378949.86932763126,8.0374,8.0451,8.0336,8.0451,378949.8693
2012-09-20 15:50:00,21.04,21.06,21.04,21.04,851508.6718935615,8.0451,8.0527,8.0451,8.0451,851508.6719
2012-09-20 15:55:00,21.04,21.09,21.04,21.07,1413637.4435732954,8.0451,8.0642,8.0451,8.0566,1413637.4436
2012-09-21 09:30:00,21.04,21.04,20.93,21.02,6804704.205274412,8.0451,8.0451,8.003,8.0374,6804704.2053
2012-09-21 09:35:00,21.01,21.04,20.99,21.04,688049.4179139938,8.0336,8.0451,8.026,8.0451,688049.4179
2012-09-21 09:40:00,21.04,21.04,21.02,21.04,229508.19672131148,8.0451,8.0451,8.0374,8.0451,229508.1967
2012-09-21 09:45:00,21.04,21.04,21.03,21.04,440009.5034449988,8.0451,8.0451,8.0413,8.0451,440009.5034
2012-09-21 09:50:00,21.04,21.04,21.04,21.04,146590.6391066762,8.0451,8.0451,8.0451,8.0451,146590.6391
2012-09-21 09:55:00,21.04,21.04,21.02,21.04,190068.8999762414,8.0451,8.0451,8.0374,8.0451,190068.9
2012-09-21 10:00:00,21.03,21.04,21.02,21.04,251603.7063435496,8.0413,8.0451,8.0374,8.0451,251603.7063
2012-09-21 10:05:00,21.04,21.05,21.03,21.03,188405.79710144928,8.0451,8.0489,8.0413,8.0413,188405.7971
2012-09-21 10:10:00,21.03,21.04,21.01,21.04,200522.68947493468,8.0413,8.0451,8.0336,8.0451,200522.6895
2012-09-21 10:15:00,21.04,21.06,21.03,21.04,3041339.9857448325,8.0451,8.0527,8.0413,8.0451,3041339.9857
2012-09-21 10:20:00,21.04,21.04,21.03,21.03,160608.22047992397,8.0451,8.0451,8.0413,8.0413,160608.2205
2012-09-21 10:25:00,21.04,21.05,21.03,21.04,183654.07460204329,8.0451,8.0489,8.0413,8.0451,183654.0746
2012-09-21 10:30:00,21.04,21.04,21.02,21.03,560703.2549299122,8.0451,8.0451,8.0374,8.0413,560703.2549
2012-09-21 10:35:00,21.03,21.04,21.02,21.04,110715.1342361606,8.0413,8.0451,8.0374,8.0451,110715.1342
2012-09-21 10:40:00,21.04,21.04,21.03,21.03,201710.62009978617,8.0451,8.0451,8.0413,8.0413,201710.6201
2012-09-21 10:45:00,21.03,21.04,21.02,21.02,287479.2112140651,8.0413,8.0451,8.0374,8.0374,287479.2112
2012-09-21 10:50:00,21.02,21.03,21.01,21.01,190306.4861012117,8.0374,8.0413,8.0336,8.0336,190306.4861
2012-09-21 10:55:00,21.01,21.02,20.97,20.98,159895.46210501308,8.0336,8.0374,8.0183,8.0221,159895.4621
2012-09-21 11:00:00,20.99,20.99,20.97,20.99,197434.06985032075,8.026,8.026,8.0183,8.026,197434.0699
2012-09-21 11:05:00,20.99,20.99,20.96,20.97,215253.02922309336,8.026,8.026,8.0145,8.0183,215253.0292
2012-09-21 11:10:00,20.97,20.98,20.96,20.97,133760.9883582799,8.0183,8.0221,8.0145,8.0183,133760.9884
2012-09-21 11:15:00,20.97,20.99,20.96,20.96,173200.28510334998,8.0183,8.026,8.0145,8.0145,173200.2851
2012-09-21 11:20:00,20.96,20.96,20.94,20.95,212164.40959847943,8.0145,8.0145,8.0069,8.0107,212164.4096
2012-09-21 11:25:00,20.95,20.95,20.93,20.94,188405.79710144928,8.0107,8.0107,8.003,8.0069,188405.7971
2012-09-21 11:30:00,20.95,20.95,20.92,20.93,250415.77571869805,8.0107,8.0107,7.9992,8.003,250415.7757
2012-09-21 11:35:00,20.93,20.93,20.91,20.92,172962.69897837966,8.003,8.003,7.9954,7.9992,172962.699
2012-09-21 11:40:00,20.92,20.94,20.91,20.92,369446.4243288192,7.9992,8.0069,7.9954,7.9992,369446.4243
2012-09-21 11:45:00,20.92,20.94,20.91,20.92,326205.7495842243,7.9992,8.0069,7.9954,7.9992,326205.7496
2012-09-21 11:50:00,20.92,20.93,20.91,20.92,180327.868852459,7.9992,8.003,7.9954,7.9992,180327.8689
2012-09-21 11:55:00,20.92,20.93,20.91,20.92,257305.7733428368,7.9992,8.003,7.9954,7.9992,257305.7733
2012-09-21 12:00:00,20.93,20.94,20.92,20.94,389878.83107626514,8.003,8.0069,7.9992,8.0069,389878.8311
2012-09-21 12:05:00,20.94,20.94,20.93,20.93,119268.23473509148,8.0069,8.0069,8.003,8.003,119268.2347
2012-09-21 12:10:00,20.93,20.94,20.93,20.93,93133.76098835828,8.003,8.0069,8.003,8.003,93133.761
2012-09-21 12:15:00,20.94,20.94,20.93,20.94,121168.92373485387,8.0069,8.0069,8.003,8.0069,121168.9237
2012-09-21 12:20:00,20.94,20.94,20.92,20.93,121644.09598479448,8.0069,8.0069,7.9992,8.003,121644.096
2012-09-21 12:25:00,20.93,20.94,20.91,20.92,175100.97410311238,8.003,8.0069,7.9954,7.9992,175100.9741
2012-09-21 12:30:00,20.92,20.94,20.92,20.93,64385.83986695177,7.9992,8.0069,7.9992,8.003,64385.8399
2012-09-21 12:35:00,20.93,20.94,20.93,20.94,73176.52649085294,8.003,8.0069,8.003,8.0069,73176.5265
2012-09-21 12:40:00,20.94,20.94,20.93,20.93,79116.17961511048,8.0069,8.0069,8.003,8.003,79116.1796
2012-09-21 12:45:00,20.93,20.94,20.92,20.94,231646.4718460442,8.003,8.0069,7.9992,8.0069,231646.4718
2012-09-21 12:50:00,20.94,20.94,20.93,20.94,300071.2758374911,8.0069,8.0069,8.003,8.0069,300071.2758
2012-09-21 12:55:00,20.94,20.94,20.93,20.94,61772.39249227845,8.0069,8.0069,8.003,8.0069,61772.3925
2012-09-21 13:00:00,20.94,20.94,20.93,20.94,81967.2131147541,8.0069,8.0069,8.003,8.0069,81967.2131
2012-09-21 13:05:00,20.94,20.95,20.94,20.94,87194.10786410073,8.0069,8.0107,8.0069,8.0069,87194.1079
2012-09-21 13:10:00,20.94,20.96,20.94,20.95,105963.41173675456,8.0069,8.0145,8.0069,8.0107,105963.4117
2012-09-21 13:15:00,20.94,20.95,20.94,20.95,42765.50249465431,8.0069,8.0107,8.0069,8.0107,42765.5025
2012-09-21 13:20:00,20.95,20.96,20.95,20.95,87431.69398907103,8.0107,8.0145,8.0107,8.0107,87431.694
2012-09-21 13:25:00,20.95,20.95,20.91,20.91,145640.29460679495,8.0107,8.0107,7.9954,7.9954,145640.2946
2012-09-21 13:30:00,20.91,20.93,20.91,20.93,111190.3064861012,7.9954,8.003,7.9954,8.003,111190.3065
2012-09-21 13:35:00,20.93,20.94,20.93,20.94,42527.91636968401,8.003,8.0069,8.003,8.0069,42527.9164
2012-09-21 13:40:00,20.94,20.94,20.93,20.94,111190.3064861012,8.0069,8.0069,8.003,8.0069,111190.3065
2012-09-21 13:45:00,20.94,20.95,20.94,20.94,162271.3233547161,8.0069,8.0107,8.0069,8.0069,162271.3234
2012-09-21 13:50:00,20.94,20.95,20.94,20.94,65573.77049180328,8.0069,8.0107,8.0069,8.0069,65573.7705
2012-09-21 13:55:00,20.95,20.96,20.94,20.94,141838.91660727013,8.0107,8.0145,8.0069,8.0069,141838.9166
2012-09-21 14:00:00,20.95,20.95,20.92,20.93,170824.42385364696,8.0107,8.0107,7.9992,8.003,170824.4239
2012-09-21 14:05:00,20.92,20.93,20.91,20.92,111665.4787360418,7.9992,8.003,7.9954,7.9992,111665.4787
2012-09-21 14:10:00,20.92,20.94,20.91,20.94,88144.45236398195,7.9992,8.0069,7.9954,8.0069,88144.4524
2012-09-21 14:15:00,20.94,20.94,20.91,20.92,144689.95010691375,8.0069,8.0069,7.9954,7.9992,144689.9501
2012-09-21 14:20:00,20.93,20.93,20.89,20.89,239724.40009503445,8.003,8.003,7.9877,7.9877,239724.4001
2012-09-21 14:25:00,20.9,20.91,20.89,20.9,171299.59610358757,7.9916,7.9954,7.9877,7.9916,171299.5961
2012-09-21 14:30:00,20.9,20.9,20.89,20.9,172249.94060346877,7.9916,7.9916,7.9877,7.9916,172249.9406
2012-09-21 14:35:00,20.9,20.9,20.87,20.87,158469.94535519127,7.9916,7.9916,7.9801,7.9801,158469.9454
2012-09-21 14:40:00,20.87,20.89,20.86,20.87,440247.0895699691,7.9801,7.9877,7.9763,7.9801,440247.0896
2012-09-21 14:45:00,20.87,20.87,20.85,20.86,242100.26134473743,7.9801,7.9801,7.9724,7.9763,242100.2613
2012-09-21 14:50:00,20.85,20.86,20.81,20.83,576621.5253029224,7.9724,7.9763,7.9571,7.9648,576621.5253
2012-09-21 14:55:00,20.83,20.83,20.76,20.77,714659.0639106677,7.9648,7.9648,7.938,7.9419,714659.0639
2012-09-21 15:00:00,20.77,20.78,20.75,20.77,513186.02993585175,7.9419,7.9457,7.9342,7.9419,513186.0299
2012-09-21 15:05:00,20.77,20.81,20.77,20.81,347826.0869565217,7.9419,7.9571,7.9419,7.9571,347826.087
2012-09-21 15:10:00,20.81,20.83,20.81,20.83,189831.3138512711,7.9571,7.9648,7.9571,7.9648,189831.3139
2012-09-21 15:15:00,20.83,20.86,20.82,20.86,281777.14421477786,7.9648,7.9763,7.961,7.9763,281777.1442
2012-09-21 15:20:00,20.86,20.9,20.86,20.89,356616.7735804229,7.9763,7.9916,7.9763,7.9877,356616.7736
2012-09-21 15:25:00,20.89,20.9,20.86,20.88,261819.90971727253,7.9877,7.9916,7.9763,7.9839,261819.9097
2012-09-21 15:30:00,20.88,20.88,20.86,20.87,462342.5991922072,7.9839,7.9839,7.9763,7.9801,462342.5992
2012-09-21 15:35:00,20.87,20.87,20.81,20.81,528391.5419339511,7.9801,7.9801,7.9571,7.9571,528391.5419
2012-09-21 15:40:00,20.81,20.85,20.81,20.83,550487.0515561891,7.9571,7.9724,7.9571,7.9648,550487.0516
2012-09-21 15:45:00,20.84,20.86,20.81,20.81,588500.8315514374,7.9686,7.9763,7.9571,7.9571,588500.8316
2012-09-21 15:50:00,20.82,20.82,20.79,20.79,798764.5521501545,7.961,7.961,7.9495,7.9495,798764.5522
2012-09-21 15:55:00,20.8,20.83,20.77,20.81,1910192.444761226,7.9533,7.9648,7.9419,7.9571,1910192.4448
2012-09-24 09:30:00,20.76,20.76,20.56,20.67,776193.8702779758,7.938,7.938,7.8616,7.9036,776193.8703
2012-09-24 09:35:00,20.65,20.83,20.65,20.79,283440.24708957,7.896,7.9648,7.896,7.9495,283440.2471
2012-09-24 09:40:00,20.79,20.8,20.75,20.78,268947.4934663816,7.9495,7.9533,7.9342,7.9457,268947.4935
2012-09-24 09:45:00,20.78,20.78,20.74,20.75,204799.2397244001,7.9457,7.9457,7.9304,7.9342,204799.2397
2012-09-24 09:50:00,20.75,20.77,20.73,20.77,146353.05298170587,7.9342,7.9419,7.9266,7.9419,146353.053
2012-09-24 09:55:00,20.78,20.83,20.78,20.82,173200.28510334998,7.9457,7.9648,7.9457,7.961,173200.2851
2012-09-24 10:00:00,20.81,20.85,20.81,20.85,257305.7733428368,7.9571,7.9724,7.9571,7.9724,257305.7733
2012-09-24 10:05:00,20.85,20.87,20.84,20.84,224043.7158469945,7.9724,7.9801,7.9686,7.9686,224043.7158
2012-09-24 10:10:00,20.84,20.86,20.81,20.82,291993.3475885008,7.9686,7.9763,7.9571,7.961,291993.3476
2012-09-24 10:15:00,20.82,20.82,20.78,20.81,244951.2948443811,7.961,7.961,7.9457,7.9571,244951.2948
2012-09-24 10:20:00,20.81,20.82,20.8,20.81,240437.15846994537,7.9571,7.961,7.9533,7.9571,240437.1585
2012-09-24 10:25:00,20.81,20.86,20.8,20.86,482775.00593965314,7.9571,7.9763,7.9533,7.9763,482775.0059
2012-09-24 10:30:00,20.85,20.89,20.85,20.86,425041.5775718698,7.9724,7.9877,7.9724,7.9763,425041.5776
2012-09-24 10:35:00,20.85,20.86,20.83,20.86,159420.28985507248,7.9724,7.9763,7.9648,7.9763,159420.2899
2012-09-24 10:40:00,20.86,20.86,20.82,20.84,169398.90710382513,7.9763,7.9763,7.961,7.9686,169398.9071
2012-09-24 10:45:00,20.84,20.86,20.84,20.84,140888.57210738893,7.9686,7.9763,7.9686,7.9686,140888.5721
2012-09-24 10:50:00,20.84,20.85,20.81,20.84,170349.25160370636,7.9686,7.9724,7.9571,7.9686,170349.2516
2012-09-24 10:55:00,20.85,20.86,20.84,20.85,146115.46685673558,7.9724,7.9763,7.9686,7.9724,146115.4669
2012-09-24 11:00:00,20.85,20.87,20.85,20.86,284628.1777144215,7.9724,7.9801,7.9724,7.9763,284628.1777
2012-09-24 11:05:00,20.86,20.87,20.84,20.87,208125.44547398432,7.9763,7.9801,7.9686,7.9801,208125.4455
2012-09-24 11:10:00,20.87,20.88,20.81,20.82,197671.65597529104,7.9801,7.9839,7.9571,7.961,197671.656
2012-09-24 11:15:00,20.82,20.83,20.81,20.82,81492.04086481349,7.961,7.9648,7.9571,7.961,81492.0409
2012-09-24 11:20:00,20.82,20.83,20.8,20.8,60346.87574245664,7.961,7.9648,7.9533,7.9533,60346.8757
2012-09-24 11:25:00,20.81,20.81,20.77,20.79,152292.7061059634,7.9571,7.9571,7.9419,7.9495,152292.7061
2012-09-24 11:30:00,20.79,20.79,20.77,20.78,69612.7346162984,7.9495,7.9495,7.9419,7.9457,69612.7346
2012-09-24 11:35:00,20.78,20.78,20.75,20.75,68187.2178664766,7.9457,7.9457,7.9342,7.9342,68187.2179
2012-09-24 11:40:00,20.76,20.78,20.75,20.77,77690.66286528867,7.938,7.9457,7.9342,7.9419,77690.6629
2012-09-24 11:45:00,20.77,20.77,20.73,20.73,134711.3328581611,7.9419,7.9419,7.9266,7.9266,134711.3329
2012-09-24 11:50:00,20.73,20.76,20.73,20.76,73176.52649085294,7.9266,7.938,7.9266,7.938,73176.5265
2012-09-24 11:55:00,20.76,20.78,20.75,20.77,146590.6391066762,7.938,7.9457,7.9342,7.9419,146590.6391
2012-09-24 12:00:00,20.78,20.78,20.74,20.75,179852.6966025184,7.9457,7.9457,7.9304,7.9342,179852.6966
2012-09-24 12:05:00,20.75,20.77,20.75,20.75,56783.08386790212,7.9342,7.9419,7.9342,7.9342,56783.0839
2012-09-24 12:10:00,20.75,20.77,20.75,20.76,42052.74411974341,7.9342,7.9419,7.9342,7.938,42052.7441
2012-09-24 12:15:00,20.77,20.78,20.76,20.77,48942.74174388216,7.9419,7.9457,7.938,7.9419,48942.7417
2012-09-24 12:20:00,20.77,20.78,20.75,20.75,82679.97148966501,7.9419,7.9457,7.9342,7.9342,82679.9715
2012-09-24 12:25:00,20.76,20.77,20.75,20.76,112140.6509859824,7.938,7.9419,7.9342,7.938,112140.651
2012-09-24 12:30:00,20.76,20.76,20.75,20.75,84580.66048942742,7.938,7.938,7.9342,7.9342,84580.6605
2012-09-24 12:35:00,20.75,20.77,20.75,20.76,75789.97386552625,7.9342,7.9419,7.9342,7.938,75789.9739
2012-09-24 12:40:00,20.76,20.78,20.76,20.77,140650.98598241864,7.938,7.9457,7.938,7.9419,140650.986
2012-09-24 12:45:00,20.77,20.79,20.77,20.77,93846.51936326918,7.9419,7.9495,7.9419,7.9419,93846.5194
2012-09-24 12:50:00,20.77,20.78,20.76,20.77,42290.33024471371,7.9419,7.9457,7.938,7.9419,42290.3302
2012-09-24 12:55:00,20.78,20.78,20.75,20.76,186505.10810168687,7.9457,7.9457,7.9342,7.938,186505.1081
2012-09-24 13:00:00,20.76,20.77,20.75,20.75,167498.21810406272,7.938,7.9419,7.9342,7.9342,167498.2181
2012-09-24 13:05:00,20.75,20.75,20.74,20.75,95509.6222380613,7.9342,7.9342,7.9304,7.9342,95509.6222
2012-09-24 13:10:00,20.75,20.76,20.75,20.76,54407.2226181991,7.9342,7.938,7.9342,7.938,54407.2226
2012-09-24 13:15:00,20.75,20.76,20.75,20.75,94084.10548823948,7.9342,7.938,7.9342,7.9342,94084.1055
2012-09-24 13:20:00,20.75,20.76,20.75,20.76,90282.72748871466,7.9342,7.938,7.9342,7.938,90282.7275
2012-09-24 13:25:00,20.76,20.78,20.76,20.76,98123.06961273462,7.938,7.9457,7.938,7.938,98123.0696
2012-09-24 13:30:00,20.77,20.77,20.73,20.73,93608.93323829888,7.9419,7.9419,7.9266,7.9266,93608.9332
2012-09-24 13:35:00,20.73,20.74,20.73,20.73,77453.07674031837,7.9266,7.9304,7.9266,7.9266,77453.0767
2012-09-24 13:40:00,20.74,20.74,20.73,20.74,102162.03373722977,7.9304,7.9304,7.9266,7.9304,102162.0337
2012-09-24 13:45:00,20.74,20.74,20.73,20.73,188405.79710144928,7.9304,7.9304,7.9266,7.9266,188405.7971
2012-09-24 13:50:00,20.73,20.73,20.73,20.73,89569.96911380376,7.9266,7.9266,7.9266,7.9266,89569.9691
2012-09-24 13:55:00,20.73,20.74,20.72,20.72,185079.59135186503,7.9266,7.9304,7.9227,7.9227,185079.5914
2012-09-24 14:00:00,20.72,20.73,20.71,20.73,175338.56022808267,7.9227,7.9266,7.9189,7.9266,175338.5602
2012-09-24 14:05:00,20.73,20.73,20.72,20.72,95747.2083630316,7.9266,7.9266,7.9227,7.9227,95747.2084
2012-09-24 14:10:00,20.72,20.73,20.71,20.72,152292.7061059634,7.9227,7.9266,7.9189,7.9227,152292.7061
2012-09-24 14:15:00,20.72,20.74,20.72,20.74,181990.9717272512,7.9227,7.9304,7.9227,7.9304,181990.9717
2012-09-24 14:20:00,20.73,20.75,20.73,20.74,137562.3663578047,7.9266,7.9342,7.9266,7.9304,137562.3664
2012-09-24 14:25:00,20.74,20.75,20.73,20.75,156806.84248039915,7.9304,7.9342,7.9266,7.9342,156806.8425
2012-09-24 14:30:00,20.75,20.77,20.74,20.75,294369.20883820386,7.9342,7.9419,7.9304,7.9342,294369.2088
2012-09-24 14:35:00,20.75,20.76,20.75,20.76,158945.11760513188,7.9342,7.938,7.9342,7.938,158945.1176
2012-09-24 14:40:00,20.76,20.77,20.75,20.77,165122.3568543597,7.938,7.9419,7.9342,7.9419,165122.3569
2012-09-24 14:45:00,20.77,20.79,20.76,20.78,162746.4956046567,7.9419,7.9495,7.938,7.9457,162746.4956
2012-09-24 14:50:00,20.79,20.82,20.78,20.81,203136.136849608,7.9495,7.961,7.9457,7.9571,203136.1368
2012-09-24 14:55:00,20.81,20.82,20.81,20.81,249227.84509384647,7.9571,7.961,7.9571,7.9571,249227.8451
2012-09-24 15:00:00,20.81,20.81,20.77,20.77,181040.62722737,7.9571,7.9571,7.9419,7.9419,181040.6272
2012-09-24 15:05:00,20.77,20.8,20.77,20.8,147778.56973152768,7.9419,7.9533,7.9419,7.9533,147778.5697
2012-09-24 15:10:00,20.8,20.81,20.77,20.77,280826.79971489665,7.9533,7.9571,7.9419,7.9419,280826.7997
2012-09-24 15:15:00,20.78,20.81,20.77,20.8,162271.3233547161,7.9457,7.9571,7.9419,7.9533,162271.3234
2012-09-24 15:20:00,20.8,20.8,20.78,20.79,156806.84248039915,7.9533,7.9533,7.9457,7.9495,156806.8425
2012-09-24 15:25:00,20.79,20.82,20.79,20.79,171299.59610358757,7.9495,7.961,7.9495,7.9495,171299.5961
2012-09-24 15:30:00,20.79,20.79,20.77,20.78,253979.5675932525,7.9495,7.9495,7.9419,7.9457,253979.5676
2012-09-24 15:35:00,20.78,20.78,20.75,20.75,264433.3570919458,7.9457,7.9457,7.9342,7.9342,264433.3571
2012-09-24 15:40:00,20.75,20.77,20.75,20.75,248752.67284390592,7.9342,7.9419,7.9342,7.9342,248752.6728
2012-09-24 15:45:00,20.75,20.75,20.74,20.75,219054.4072226182,7.9342,7.9342,7.9304,7.9342,219054.4072
2012-09-24 15:50:00,20.75,20.78,20.75,20.78,724637.6811594203,7.9342,7.9457,7.9342,7.9457,724637.6812
2012-09-24 15:55:00,20.78,20.78,20.75,20.75,865051.0810168686,7.9457,7.9457,7.9342,7.9342,865051.081
2012-09-25 09:30:00,20.78,20.83,20.67,20.7,694701.8294131623,7.9457,7.9648,7.9036,7.9151,694701.8294
2012-09-25 09:35:00,20.7,20.76,20.65,20.69,413399.857448325,7.9151,7.938,7.896,7.9113,413399.8574
2012-09-25 09:40:00,20.69,20.76,20.68,20.68,248515.0867189356,7.9113,7.938,7.9074,7.9074,248515.0867
2012-09-25 09:45:00,20.68,20.72,20.66,20.71,288191.969588976,7.9074,7.9227,7.8998,7.9189,288191.9696
2012-09-25 09:50:00,20.71,20.71,20.64,20.65,305060.58446186746,7.9189,7.9189,7.8921,7.896,305060.5845
2012-09-25 09:55:00,20.65,20.65,20.61,20.61,333570.91945830366,7.896,7.896,7.8807,7.8807,333570.9195
2012-09-25 10:00:00,20.61,20.67,20.61,20.67,428367.783321454,7.8807,7.9036,7.8807,7.9036,428367.7833
2012-09-25 10:05:00,20.67,20.69,20.67,20.67,485626.0394392968,7.9036,7.9113,7.9036,7.9036,485626.0394
2012-09-25 10:10:00,20.67,20.69,20.65,20.67,330007.1275837491,7.9036,7.9113,7.896,7.9036,330007.1276
2012-09-25 10:15:00,20.67,20.69,20.65,20.65,722024.233784747,7.9036,7.9113,7.896,7.896,722024.2338
2012-09-25 10:20:00,20.65,20.7,20.65,20.67,176051.3186029936,7.896,7.9151,7.896,7.9036,176051.3186
2012-09-25 10:25:00,20.67,20.67,20.63,20.66,172962.69897837966,7.9036,7.9036,7.8883,7.8998,172962.699
2012-09-25 10:30:00,20.65,20.67,20.64,20.64,165835.11522927062,7.896,7.9036,7.8921,7.8921,165835.1152
2012-09-25 10:35:00,20.64,20.67,20.64,20.66,120456.16535994298,7.8921,7.9036,7.8921,7.8998,120456.1654
2012-09-25 10:40:00,20.66,20.67,20.66,20.66,377049.1803278689,7.8998,7.9036,7.8998,7.8998,377049.1803
2012-09-25 10:45:00,20.67,20.73,20.66,20.67,551674.9821810407,7.9036,7.9266,7.8998,7.9036,551674.9822
2012-09-25 10:50:00,20.67,20.7,20.66,20.68,286766.4528391542,7.9036,7.9151,7.8998,7.9074,286766.4528
2012-09-25 10:55:00,20.67,20.7,20.66,20.7,670705.6307911618,7.9036,7.9151,7.8998,7.9151,670705.6308
2012-09-25 11:00:00,20.7,20.7,20.67,20.68,270373.0102162034,7.9151,7.9151,7.9036,7.9074,270373.0102
2012-09-25 11:05:00,20.68,20.7,20.68,20.69,342836.7783321454,7.9074,7.9151,7.9074,7.9113,342836.7783
2012-09-25 11:10:00,20.69,20.71,20.68,20.69,311237.82371109526,7.9113,7.9189,7.9074,7.9113,311237.8237
2012-09-25 11:15:00,20.7,20.7,20.68,20.69,270373.0102162034,7.9151,7.9151,7.9074,7.9113,270373.0102
2012-09-25 11:20:00,20.69,20.73,20.69,20.72,202423.3784746971,7.9113,7.9266,7.9113,7.9227,202423.3785
2012-09-25 11:25:00,20.72,20.73,20.71,20.72,190068.8999762414,7.9227,7.9266,7.9189,7.9227,190068.9
2012-09-25 11:30:00,20.72,20.75,20.71,20.75,349014.0175813733,7.9227,7.9342,7.9189,7.9342,349014.0176
2012-09-25 11:35:00,20.75,20.75,20.74,20.75,294369.20883820386,7.9342,7.9342,7.9304,7.9342,294369.2088
2012-09-25 11:40:00,20.75,20.75,20.7,20.72,264670.9432169161,7.9342,7.9342,7.9151,7.9227,264670.9432
2012-09-25 11:45:00,20.72,20.73,20.71,20.72,105250.65336184368,7.9227,7.9266,7.9189,7.9227,105250.6534
2012-09-25 11:50:00,20.72,20.73,20.7,20.71,438821.5728201473,7.9227,7.9266,7.9151,7.9189,438821.5728
2012-09-25 11:55:00,20.71,20.71,20.7,20.7,216440.95984794488,7.9189,7.9189,7.9151,7.9151,216440.9598
2012-09-25 12:00:00,20.7,20.7,20.68,20.68,84105.48823948682,7.9151,7.9151,7.9074,7.9074,84105.4882
2012-09-25 12:05:00,20.68,20.69,20.67,20.69,64861.01211689237,7.9074,7.9113,7.9036,7.9113,64861.0121
2012-09-25 12:10:00,20.69,20.69,20.67,20.68,72938.94036588263,7.9113,7.9113,7.9036,7.9074,72938.9404
2012-09-25 12:15:00,20.68,20.68,20.65,20.67,129959.61035875505,7.9074,7.9074,7.896,7.9036,129959.6104
2012-09-25 12:20:00,20.67,20.67,20.66,20.66,110239.96198622,7.9036,7.9036,7.8998,7.8998,110239.962
2012-09-25 12:25:00,20.66,20.67,20.64,20.65,186267.52197671653,7.8998,7.9036,7.8921,7.896,186267.522
2012-09-25 12:30:00,20.65,20.67,20.64,20.66,140650.98598241864,7.896,7.9036,7.8921,7.8998,140650.986
2012-09-25 12:35:00,20.66,20.66,20.61,20.61,201235.4478498456,7.8998,7.8998,7.8807,7.8807,201235.4478
2012-09-25 12:40:00,20.61,20.62,20.54,20.55,386315.0392017106,7.8807,7.8845,7.8539,7.8577,386315.0392
2012-09-25 12:45:00,20.55,20.55,20.54,20.54,179852.6966025184,7.8577,7.8577,7.8539,7.8539,179852.6966
2012-09-25 12:50:00,20.55,20.55,20.52,20.54,283677.83321454027,7.8577,7.8577,7.8463,7.8539,283677.8332
2012-09-25 12:55:00,20.54,20.55,20.52,20.53,218816.82109764792,7.8539,7.8577,7.8463,7.8501,218816.8211
2012-09-25 13:00:00,20.53,20.54,20.51,20.53,135899.2634830126,7.8501,7.8539,7.8424,7.8501,135899.2635
2012-09-25 13:05:00,20.53,20.54,20.53,20.54,77453.07674031837,7.8501,7.8539,7.8501,7.8539,77453.0767
2012-09-25 13:10:00,20.54,20.57,20.54,20.56,127583.74910905203,7.8539,7.8654,7.8539,7.8616,127583.7491
2012-09-25 13:15:00,20.56,20.57,20.53,20.53,308149.20408648136,7.8616,7.8654,7.8501,7.8501,308149.2041
2012-09-25 13:20:00,20.53,20.54,20.53,20.54,188405.79710144928,7.8501,7.8539,7.8501,7.8539,188405.7971
2012-09-25 13:25:00,20.54,20.54,20.52,20.54,185079.59135186503,7.8539,7.8539,7.8463,7.8539,185079.5914
2012-09-25 13:30:00,20.53,20.56,20.52,20.56,277738.18009028275,7.8501,7.8616,7.8463,7.8616,277738.1801
2012-09-25 13:35:00,20.56,20.57,20.53,20.53,228557.85222143028,7.8616,7.8654,7.8501,7.8501,228557.8522
2012-09-25 13:40:00,20.53,20.54,20.5,20.5,193395.1057258256,7.8501,7.8539,7.8386,7.8386,193395.1057
2012-09-25 13:45:00,20.51,20.52,20.5,20.5,181515.79947731053,7.8424,7.8463,7.8386,7.8386,181515.7995
2012-09-25 13:50:00,20.5,20.51,20.49,20.49,153955.80898075554,7.8386,7.8424,7.8348,7.8348,153955.809
2012-09-25 13:55:00,20.49,20.51,20.49,20.51,174150.62960323118,7.8348,7.8424,7.8348,7.8424,174150.6296
2012-09-25 14:00:00,20.51,20.51,20.48,20.49,141838.91660727013,7.8424,7.8424,7.831,7.8348,141838.9166
2012-09-25 14:05:00,20.49,20.49,20.48,20.49,147303.39748158708,7.8348,7.8348,7.831,7.8348,147303.3975
2012-09-25 14:10:00,20.49,20.51,20.49,20.51,179377.5243525778,7.8348,7.8424,7.8348,7.8424,179377.5244
2012-09-25 14:15:00,20.51,20.52,20.48,20.48,264433.3570919458,7.8424,7.8463,7.831,7.831,264433.3571
2012-09-25 14:20:00,20.48,20.48,20.43,20.43,440722.2618199097,7.831,7.831,7.8118,7.8118,440722.2618
2012-09-25 14:25:00,20.44,20.45,20.42,20.43,202185.7923497268,7.8157,7.8195,7.808,7.8118,202185.7923
2012-09-25 14:30:00,20.43,20.43,20.4,20.41,458303.6350677121,7.8118,7.8118,7.8004,7.8042,458303.6351
2012-09-25 14:35:00,20.41,20.43,20.4,20.42,226894.74934663816,7.8042,7.8118,7.8004,7.808,226894.7493
2012-09-25 14:40:00,20.42,20.42,20.4,20.41,166072.7013542409,7.808,7.808,7.8004,7.8042,166072.7014
2012-09-25 14:45:00,20.41,20.41,20.36,20.37,442385.36469470186,7.8042,7.8042,7.7851,7.7889,442385.3647
2012-09-25 14:50:00,20.37,20.37,20.35,20.35,284628.1777144215,7.7889,7.7889,7.7813,7.7813,284628.1777
2012-09-25 14:55:00,20.35,20.35,20.28,20.28,538845.3314326444,7.7813,7.7813,7.7545,7.7545,538845.3314
2012-09-25 15:00:00,20.29,20.3,20.26,20.29,490615.34806367307,7.7583,7.7621,7.7468,7.7583,490615.3481
2012-09-25 15:05:00,20.29,20.29,20.23,20.23,734616.298408173,7.7583,7.7583,7.7354,7.7354,734616.2984
2012-09-25 15:10:00,20.23,20.24,20.14,20.21,724875.2672843906,7.7354,7.7392,7.701,7.7277,724875.2673
2012-09-25 15:15:00,20.21,20.23,20.2,20.22,650273.2240437159,7.7277,7.7354,7.7239,7.7315,650273.224
2012-09-25 15:20:00,20.22,20.3,20.22,20.28,438108.8144452364,7.7315,7.7621,7.7315,7.7545,438108.8144
2012-09-25 15:25:00,20.28,20.31,20.27,20.31,314801.6155856498,7.7545,7.766,7.7507,7.766,314801.6156
2012-09-25 15:30:00,20.31,20.32,20.28,20.3,577096.6975528629,7.766,7.7698,7.7545,7.7621,577096.6976
2012-09-25 15:35:00,20.31,20.33,20.24,20.25,489902.5896887622,7.766,7.7736,7.7392,7.743,489902.5897
2012-09-25 15:40:00,20.25,20.26,20.22,20.22,462817.7714421478,7.743,7.7468,7.7315,7.7315,462817.7714
2012-09-25 15:45:00,20.23,20.25,20.22,20.24,524352.5778094559,7.7354,7.743,7.7315,7.7392,524352.5778
2012-09-25 15:50:00,20.24,20.27,20.23,20.26,800427.6550249466,7.7392,7.7507,7.7354,7.7468,800427.655
2012-09-25 15:55:00,20.27,20.27,20.2,20.2,1381325.7305773343,7.7507,7.7507,7.7239,7.7239,1381325.7306
2012-09-26 09:30:00,20.16,20.26,20.12,20.17,1025659.3014967926,7.7086,7.7468,7.6933,7.7124,1025659.3015
2012-09-26 09:35:00,20.17,20.22,20.14,20.22,591114.2789261107,7.7124,7.7315,7.701,7.7315,591114.2789
2012-09-26 09:40:00,20.22,20.27,20.2,20.24,472558.8025659302,7.7315,7.7507,7.7239,7.7392,472558.8026
2012-09-26 09:45:00,20.25,20.25,20.2,20.2,592302.2095509622,7.743,7.743,7.7239,7.7239,592302.2096
2012-09-26 09:50:00,20.2,20.2,20.17,20.17,362081.2544547399,7.7239,7.7239,7.7124,7.7124,362081.2545
2012-09-26 09:55:00,20.17,20.17,20.12,20.13,298883.3452126396,7.7124,7.7124,7.6933,7.6971,298883.3452
2012-09-26 10:00:00,20.13,20.14,20.06,20.13,917795.2007602756,7.6971,7.701,7.6704,7.6971,917795.2008
2012-09-26 10:05:00,20.13,20.14,20.08,20.11,270373.0102162034,7.6971,7.701,7.678,7.6895,270373.0102
2012-09-26 10:10:00,20.11,20.11,20.08,20.09,220955.0962223806,7.6895,7.6895,7.678,7.6818,220955.0962
2012-09-26 10:15:00,20.1,20.11,20.08,20.08,323354.7160845807,7.6857,7.6895,7.678,7.678,323354.7161
2012-09-26 10:20:00,20.08,20.09,20.05,20.06,332858.16108339274,7.678,7.6818,7.6665,7.6704,332858.1611
2012-09-26 10:25:00,20.06,20.06,20.02,20.02,758612.4970301734,7.6704,7.6704,7.6551,7.6551,758612.497
2012-09-26 10:30:00,20.02,20.07,20.01,20.05,471608.458066049,7.6551,7.6742,7.6512,7.6665,471608.4581
2012-09-26 10:35:00,20.05,20.06,19.97,19.97,477310.5250653362,7.6665,7.6704,7.636,7.636,477310.5251
2012-09-26 10:40:00,19.97,20.03,19.97,20.01,288191.969588976,7.636,7.6589,7.636,7.6512,288191.9696
2012-09-26 10:45:00,20.01,20.02,19.98,19.99,239486.81397006416,7.6512,7.6551,7.6398,7.6436,239486.814
2012-09-26 10:50:00,19.98,20.01,19.98,19.98,1277025.4217153718,7.6398,7.6512,7.6398,7.6398,1277025.4217
2012-09-26 10:55:00,19.98,19.98,19.93,19.93,221430.2684723212,7.6398,7.6398,7.6207,7.6207,221430.2685
2012-09-26 11:00:00,19.93,20.0,19.93,19.98,171299.59610358757,7.6207,7.6474,7.6207,7.6398,171299.5961
2012-09-26 11:05:00,19.97,19.98,19.95,19.97,226657.16322166787,7.636,7.6398,7.6283,7.636,226657.1632
2012-09-26 11:10:00,19.97,19.99,19.96,19.99,203373.7229745783,7.636,7.6436,7.6321,7.6436,203373.723
2012-09-26 11:15:00,19.99,20.03,19.98,20.02,291518.17533856025,7.6436,7.6589,7.6398,7.6551,291518.1753
2012-09-26 11:20:00,20.02,20.05,20.01,20.04,339272.9864575909,7.6551,7.6665,7.6512,7.6627,339272.9865
2012-09-26 11:25:00,20.04,20.05,20.03,20.03,225944.4048467569,7.6627,7.6665,7.6589,7.6589,225944.4048
2012-09-26 11:30:00,20.03,20.03,19.98,20.0,230458.5412211927,7.6589,7.6589,7.6398,7.6474,230458.5412
2012-09-26 11:35:00,19.99,20.01,19.99,20.01,142314.08885721074,7.6436,7.6512,7.6436,7.6512,142314.0889
2012-09-26 11:40:00,20.01,20.04,20.01,20.04,177239.2492278451,7.6512,7.6627,7.6512,7.6627,177239.2492
2012-09-26 11:45:00,20.04,20.05,20.03,20.03,309099.54858636257,7.6627,7.6665,7.6589,7.6589,309099.5486
2012-09-26 11:50:00,20.03,20.03,20.01,20.02,149679.2587312901,7.6589,7.6589,7.6512,7.6551,149679.2587
2012-09-26 11:55:00,20.03,20.03,20.0,20.01,154668.56735566643,7.6589,7.6589,7.6474,7.6512,154668.5674
2012-09-26 12:00:00,20.01,20.04,20.01,20.03,238536.46947018296,7.6512,7.6627,7.6512,7.6589,238536.4695
2012-09-26 12:05:00,20.03,20.04,20.02,20.04,240912.330719886,7.6589,7.6627,7.6551,7.6627,240912.3307
2012-09-26 12:10:00,20.03,20.04,20.02,20.03,236398.19434545023,7.6589,7.6627,7.6551,7.6589,236398.1943
2012-09-26 12:15:00,20.03,20.04,20.02,20.03,520788.7859349014,7.6589,7.6627,7.6551,7.6589,520788.7859
2012-09-26 12:20:00,20.03,20.03,20.01,20.02,330719.88595866004,7.6589,7.6589,7.6512,7.6551,330719.886
2012-09-26 12:25:00,20.02,20.03,19.99,20.0,266096.45996673795,7.6551,7.6589,7.6436,7.6474,266096.46
2012-09-26 12:30:00,20.0,20.01,19.98,20.01,210738.89284865765,7.6474,7.6512,7.6398,7.6512,210738.8928
2012-09-26 12:35:00,20.01,20.01,19.98,19.99,319790.92421002616,7.6512,7.6512,7.6398,7.6436,319790.9242
2012-09-26 12:40:00,19.99,19.99,19.97,19.98,194107.8641007365,7.6436,7.6436,7.636,7.6398,194107.8641
2012-09-26 12:45:00,19.98,19.99,19.98,19.98,152767.87835590402,7.6398,7.6436,7.6398,7.6398,152767.8784
2012-09-26 12:50:00,19.98,19.98,19.95,19.97,212877.1679733904,7.6398,7.6398,7.6283,7.636,212877.168
2012-09-26 12:55:00,19.97,20.01,19.97,20.01,244476.1225944405,7.636,7.6512,7.636,7.6512,244476.1226
2012-09-26 13:00:00,20.01,20.01,19.98,19.98,185079.59135186503,7.6512,7.6512,7.6398,7.6398,185079.5914
2012-09-26 13:05:00,19.98,20.01,19.98,19.99,268709.9073414113,7.6398,7.6512,7.6398,7.6436,268709.9073
2012-09-26 13:10:00,19.99,20.03,19.98,20.0,199809.93110002376,7.6436,7.6589,7.6398,7.6474,199809.9311
2012-09-26 13:15:00,19.99,19.99,19.97,19.99,183654.07460204329,7.6436,7.6436,7.636,7.6436,183654.0746
2012-09-26 13:20:00,19.99,20.03,19.99,20.02,152292.7061059634,7.6436,7.6589,7.6436,7.6551,152292.7061
2012-09-26 13:25:00,20.03,20.04,20.02,20.03,331907.81658351154,7.6589,7.6627,7.6551,7.6589,331907.8166
2012-09-26 13:30:00,20.03,20.04,19.99,20.01,408172.9626989784,7.6589,7.6627,7.6436,7.6512,408172.9627
2012-09-26 13:35:00,20.01,20.01,19.97,19.97,365645.0463292944,7.6512,7.6512,7.636,7.636,365645.0463
2012-09-26 13:40:00,19.98,20.03,19.98,20.02,209550.96222380613,7.6398,7.6589,7.6398,7.6551,209550.9622
2012-09-26 13:45:00,20.02,20.03,19.97,19.98,252316.46471846043,7.6551,7.6589,7.636,7.6398,252316.4647
2012-09-26 13:50:00,19.98,20.01,19.97,20.0,274887.14659063914,7.6398,7.6512,7.636,7.6474,274887.1466
2012-09-26 13:55:00,20.0,20.0,19.97,19.97,274649.5604656688,7.6474,7.6474,7.636,7.636,274649.5605
2012-09-26 14:00:00,19.97,20.03,19.97,19.99,378237.1109527204,7.636,7.6589,7.636,7.6436,378237.111
2012-09-26 14:05:00,20.0,20.03,20.0,20.01,369684.0104537895,7.6474,7.6589,7.6474,7.6512,369684.0105
2012-09-26 14:10:00,20.01,20.03,19.98,19.99,270135.42409123306,7.6512,7.6589,7.6398,7.6436,270135.4241
2012-09-26 14:15:00,20.0,20.01,19.98,20.0,237586.12497030167,7.6474,7.6512,7.6398,7.6474,237586.125
2012-09-26 14:20:00,20.0,20.01,19.98,19.99,339985.7448325018,7.6474,7.6512,7.6398,7.6436,339985.7448
2012-09-26 14:25:00,19.99,20.01,19.96,19.98,503682.5849370397,7.6436,7.6512,7.6321,7.6398,503682.5849
2012-09-26 14:30:00,19.98,20.01,19.97,20.01,249703.0173437872,7.6398,7.6512,7.636,7.6512,249703.0173
2012-09-26 14:35:00,20.01,20.01,19.98,19.98,342836.7783321454,7.6512,7.6512,7.6398,7.6398,342836.7783
2012-09-26 14:40:00,19.98,19.98,19.95,19.95,361843.6683297696,7.6398,7.6398,7.6283,7.6283,361843.6683
2012-09-26 14:45:00,19.95,19.98,19.95,19.96,298645.7590876693,7.6283,7.6398,7.6283,7.6321,298645.7591
2012-09-26 14:50:00,19.96,19.97,19.95,19.95,165359.94297933002,7.6321,7.636,7.6283,7.6283,165359.943
2012-09-26 14:55:00,19.96,19.96,19.93,19.96,345450.22570681875,7.6321,7.6321,7.6207,7.6321,345450.2257
2012-09-26 15:00:00,19.96,19.97,19.95,19.97,377761.93870277976,7.6321,7.636,7.6283,7.636,377761.9387
2012-09-26 15:05:00,19.97,19.98,19.96,19.98,617723.9249227846,7.636,7.6398,7.6321,7.6398,617723.9249
2012-09-26 15:10:00,19.98,19.98,19.97,19.98,177239.2492278451,7.6398,7.6398,7.636,7.6398,177239.2492
2012-09-26 15:15:00,19.98,20.03,19.98,20.01,325017.8189593728,7.6398,7.6589,7.6398,7.6512,325017.819
2012-09-26 15:20:00,20.01,20.03,19.99,19.99,257780.9455927774,7.6512,7.6589,7.6436,7.6436,257780.9456
2012-09-26 15:25:00,19.99,20.01,19.98,20.0,278450.9384651936,7.6436,7.6512,7.6398,7.6474,278450.9385
2012-09-26 15:30:00,20.0,20.0,19.96,19.98,329056.7830838679,7.6474,7.6474,7.6321,7.6398,329056.7831
2012-09-26 15:35:00,19.98,19.99,19.97,19.98,274887.14659063914,7.6398,7.6436,7.636,7.6398,274887.1466
2012-09-26 15:40:00,19.98,19.99,19.95,19.99,680209.0757899738,7.6398,7.6436,7.6283,7.6436,680209.0758
2012-09-26 15:45:00,19.98,20.0,19.96,19.97,724400.0950344501,7.6398,7.6474,7.6321,7.636,724400.095
2012-09-26 15:50:00,19.97,19.98,19.96,19.98,772392.492278451,7.636,7.6398,7.6321,7.6398,772392.4923
2012-09-26 15:55:00,19.98,20.02,19.97,20.01,939177.9520076028,7.6398,7.6551,7.636,7.6512,939177.952
2012-09-27 09:30:00,20.08,20.33,20.08,20.23,743644.5711570445,7.678,7.7736,7.678,7.7354,743644.5712
2012-09-27 09:35:00,20.22,20.23,20.19,20.21,489189.8313138513,7.7315,7.7354,7.7201,7.7277,489189.8313
2012-09-27 09:40:00,20.21,20.26,20.2,20.26,445236.3981943455,7.7277,7.7468,7.7239,7.7468,445236.3982
2012-09-27 09:45:00,20.26,20.28,20.24,20.25,291518.17533856025,7.7468,7.7545,7.7392,7.743,291518.1753
2012-09-27 09:50:00,20.25,20.28,20.22,20.22,299833.6897125208,7.743,7.7545,7.7315,7.7315,299833.6897
2012-09-27 09:55:00,20.22,20.23,20.19,20.22,279876.45521501545,7.7315,7.7354,7.7201,7.7315,279876.4552
2012-09-27 10:00:00,20.22,20.25,20.17,20.18,232121.6440959848,7.7315,7.743,7.7124,7.7163,232121.6441
2012-09-27 10:05:00,20.18,20.21,20.17,20.19,183654.07460204329,7.7163,7.7277,7.7124,7.7201,183654.0746
2012-09-27 10:10:00,20.19,20.19,20.15,20.16,315039.2017106201,7.7201,7.7201,7.7048,7.7086,315039.2017
2012-09-27 10:15:00,20.17,20.23,20.17,20.22,295081.9672131148,7.7124,7.7354,7.7124,7.7315,295081.9672
2012-09-27 10:20:00,20.22,20.27,20.22,20.27,205511.998099311,7.7315,7.7507,7.7315,7.7507,205511.9981
2012-09-27 10:25:00,20.27,20.29,20.26,20.29,256355.4288429556,7.7507,7.7583,7.7468,7.7583,256355.4288
2012-09-27 10:30:00,20.29,20.33,20.26,20.33,325730.5773342837,7.7583,7.7736,7.7468,7.7736,325730.5773
2012-09-27 10:35:00,20.33,20.35,20.3,20.34,414112.615823236,7.7736,7.7813,7.7621,7.7774,414112.6158
2012-09-27 10:40:00,20.34,20.41,20.33,20.41,423616.060822048,7.7774,7.8042,7.7736,7.8042,423616.0608
2012-09-27 10:45:00,20.4,20.41,20.37,20.4,268947.4934663816,7.8004,7.8042,7.7889,7.8004,268947.4935
2012-09-27 10:50:00,20.41,20.41,20.38,20.39,380850.55832739366,7.8042,7.8042,7.7927,7.7965,380850.5583
2012-09-27 10:55:00,20.38,20.39,20.33,20.37,381088.144452364,7.7927,7.7965,7.7736,7.7889,381088.1445
2012-09-27 11:00:00,20.37,20.41,20.36,20.39,202660.96459966732,7.7889,7.8042,7.7851,7.7965,202660.9646
2012-09-27 11:05:00,20.39,20.39,20.32,20.33,226894.74934663816,7.7965,7.7965,7.7698,7.7736,226894.7493
2012-09-27 11:10:00,20.33,20.34,20.3,20.34,210026.1344737468,7.7736,7.7774,7.7621,7.7774,210026.1345
2012-09-27 11:15:00,20.34,20.36,20.33,20.35,198622.00047517224,7.7774,7.7851,7.7736,7.7813,198622.0005
2012-09-27 11:20:00,20.35,20.38,20.33,20.34,101449.27536231883,7.7813,7.7927,7.7736,7.7774,101449.2754
2012-09-27 11:25:00,20.34,20.38,20.33,20.37,204799.2397244001,7.7774,7.7927,7.7736,7.7889,204799.2397
2012-09-27 11:30:00,20.38,20.38,20.36,20.37,95034.4499881207,7.7927,7.7927,7.7851,7.7889,95034.45
2012-09-27 11:35:00,20.37,20.42,20.37,20.41,224043.7158469945,7.7889,7.808,7.7889,7.8042,224043.7158
2012-09-27 11:40:00,20.41,20.42,20.36,20.37,154430.98123069614,7.8042,7.808,7.7851,7.7889,154430.9812
2012-09-27 11:45:00,20.37,20.37,20.33,20.33,257780.9455927774,7.7889,7.7889,7.7736,7.7736,257780.9456
2012-09-27 11:50:00,20.33,20.35,20.33,20.33,81729.62698978379,7.7736,7.7813,7.7736,7.7736,81729.627
2012-09-27 11:55:00,20.33,20.39,20.33,20.38,197671.65597529104,7.7736,7.7965,7.7736,7.7927,197671.656
2012-09-27 12:00:00,20.38,20.43,20.37,20.43,249703.0173437872,7.7927,7.8118,7.7889,7.8118,249703.0173
2012-09-27 12:05:00,20.42,20.43,20.38,20.38,414587.7880731765,7.808,7.8118,7.7927,7.7927,414587.7881
2012-09-27 12:10:00,20.39,20.43,20.37,20.4,474697.0776906629,7.7965,7.8118,7.7889,7.8004,474697.0777
2012-09-27 12:15:00,20.39,20.41,20.38,20.38,155618.91185554763,7.7965,7.8042,7.7927,7.7927,155618.9119
2012-09-27 12:20:00,20.38,20.4,20.38,20.4,161558.56497980517,7.7927,7.8004,7.7927,7.8004,161558.565
2012-09-27 12:25:00,20.4,20.44,20.39,20.41,183891.6607270136,7.8004,7.8157,7.7965,7.8042,183891.6607
2012-09-27 12:30:00,20.41,20.44,20.41,20.42,157757.18698028036,7.8042,7.8157,7.8042,7.808,157757.187
2012-09-27 12:35:00,20.41,20.42,20.39,20.4,163934.4262295082,7.8042,7.808,7.7965,7.8004,163934.4262
2012-09-27 12:40:00,20.4,20.4,20.37,20.39,266334.04609170824,7.8004,7.8004,7.7889,7.7965,266334.0461
2012-09-27 12:45:00,20.4,20.41,20.38,20.38,185554.76360180567,7.8004,7.8042,7.7927,7.7927,185554.7636
2012-09-27 12:50:00,20.38,20.39,20.37,20.38,138987.88310762652,7.7927,7.7965,7.7889,7.7927,138987.8831
2012-09-27 12:55:00,20.38,20.38,20.35,20.37,179377.5243525778,7.7927,7.7927,7.7813,7.7889,179377.5244
2012-09-27 13:00:00,20.36,20.37,20.35,20.37,97647.897362794,7.7851,7.7889,7.7813,7.7889,97647.8974
2012-09-27 13:05:00,20.37,20.39,20.36,20.38,86006.17723924923,7.7889,7.7965,7.7851,7.7927,86006.1772
2012-09-27 13:10:00,20.37,20.4,20.37,20.39,114754.09836065574,7.7889,7.8004,7.7889,7.7965,114754.0984
2012-09-27 13:15:00,20.4,20.41,20.39,20.39,124495.1294844381,7.8004,7.8042,7.7965,7.7965,124495.1295
2012-09-27 13:20:00,20.39,20.41,20.38,20.4,123069.6127346163,7.7965,7.8042,7.7927,7.8004,123069.6127
2012-09-27 13:25:00,20.41,20.43,20.4,20.43,148491.3281064386,7.8042,7.8118,7.8004,7.8118,148491.3281
2012-09-27 13:30:00,20.43,20.52,20.43,20.51,507246.37681159424,7.8118,7.8463,7.8118,7.8424,507246.3768
2012-09-27 13:35:00,20.52,20.57,20.51,20.55,363744.357329532,7.8463,7.8654,7.8424,7.8577,363744.3573
2012-09-27 13:40:00,20.55,20.6,20.54,20.54,264195.77096697554,7.8577,7.8768,7.8539,7.8539,264195.771
2012-09-27 13:45:00,20.54,20.55,20.52,20.53,132335.47160845806,7.8539,7.8577,7.8463,7.8501,132335.4716
2012-09-27 13:50:00,20.53,20.55,20.53,20.53,143502.01948206226,7.8501,7.8577,7.8501,7.8501,143502.0195
2012-09-27 13:55:00,20.53,20.54,20.5,20.53,161320.9788548349,7.8501,7.8539,7.8386,7.8501,161320.9789
2012-09-27 14:00:00,20.52,20.57,20.52,20.53,193157.5196008553,7.8463,7.8654,7.8463,7.8501,193157.5196
2012-09-27 14:05:00,20.53,20.57,20.52,20.57,234259.9192207175,7.8501,7.8654,7.8463,7.8654,234259.9192
2012-09-27 14:10:00,20.56,20.63,20.55,20.63,440247.0895699691,7.8616,7.8883,7.8577,7.8883,440247.0896
2012-09-27 14:15:00,20.63,20.63,20.6,20.61,144214.77785697317,7.8883,7.8883,7.8768,7.8807,144214.7779
2012-09-27 14:20:00,20.61,20.64,20.61,20.64,115704.44286053696,7.8807,7.8921,7.8807,7.8921,115704.4429
2012-09-27 14:25:00,20.64,20.64,20.61,20.62,133998.57448325018,7.8921,7.8921,7.8807,7.8845,133998.5745
2012-09-27 14:30:00,20.62,20.62,20.61,20.62,99548.58636255642,7.8845,7.8845,7.8807,7.8845,99548.5864
2012-09-27 14:35:00,20.62,20.66,20.62,20.64,278213.3523402233,7.8845,7.8998,7.8845,7.8921,278213.3523
2012-09-27 14:40:00,20.65,20.67,20.64,20.66,183891.6607270136,7.896,7.9036,7.8921,7.8998,183891.6607
2012-09-27 14:45:00,20.66,20.7,20.66,20.67,263958.18484200526,7.8998,7.9151,7.8998,7.9036,263958.1848
2012-09-27 14:50:00,20.67,20.7,20.62,20.63,400570.20669992873,7.9036,7.9151,7.8845,7.8883,400570.2067
2012-09-27 14:55:00,20.63,20.67,20.62,20.67,178902.3521026372,7.8883,7.9036,7.8845,7.9036,178902.3521
2012-09-27 15:00:00,20.67,20.69,20.65,20.67,204799.2397244001,7.9036,7.9113,7.896,7.9036,204799.2397
2012-09-27 15:05:00,20.67,20.68,20.65,20.66,247327.1560940841,7.9036,7.9074,7.896,7.8998,247327.1561
2012-09-27 15:10:00,20.66,20.7,20.66,20.69,299358.5174625802,7.8998,7.9151,7.8998,7.9113,299358.5175
2012-09-27 15:15:00,20.68,20.7,20.67,20.7,296745.07008790685,7.9074,7.9151,7.9036,7.9151,296745.0701
2012-09-27 15:20:00,20.7,20.71,20.69,20.71,256830.6010928962,7.9151,7.9189,7.9113,7.9189,256830.6011
2012-09-27 15:25:00,20.71,20.74,20.7,20.71,333333.3333333333,7.9189,7.9304,7.9151,7.9189,333333.3333
2012-09-27 15:30:00,20.71,20.75,20.7,20.75,647897.3627940129,7.9189,7.9342,7.9151,7.9342,647897.3628
2012-09-27 15:35:00,20.75,20.75,20.71,20.72,433119.5058208601,7.9342,7.9342,7.9189,7.9227,433119.5058
2012-09-27 15:40:00,20.72,20.72,20.7,20.7,243525.7780945593,7.9227,7.9227,7.9151,7.9151,243525.7781
2012-09-27 15:45:00,20.7,20.7,20.66,20.66,497505.34568781184,7.9151,7.9151,7.8998,7.8998,497505.3457
2012-09-27 15:50:00,20.66,20.68,20.64,20.67,1112853.4093608933,7.8998,7.9074,7.8921,7.9036,1112853.4094
2012-09-27 15:55:00,20.67,20.69,20.66,20.68,1027084.8182466144,7.9036,7.9113,7.8998,7.9074,1027084.8182
2012-09-28 09:30:00,20.65,20.7,20.59,20.61,612972.2024233785,7.896,7.9151,7.873,7.8807,612972.2024
2012-09-28 09:35:00,20.61,20.62,20.55,20.57,294606.7949631741,7.8807,7.8845,7.8577,7.8654,294606.795
2012-09-28 09:40:00,20.57,20.62,20.57,20.6,244238.5364694702,7.8654,7.8845,7.8654,7.8768,244238.5365
2012-09-28 09:45:00,20.59,20.59,20.48,20.52,325017.8189593728,7.873,7.873,7.831,7.8463,325017.819
2012-09-28 09:50:00,20.52,20.52,20.46,20.51,269185.07959135185,7.8463,7.8463,7.8233,7.8424,269185.0796
2012-09-28 09:55:00,20.51,20.53,20.47,20.5,208838.20384889524,7.8424,7.8501,7.8271,7.8386,208838.2038
2012-09-28 10:00:00,20.49,20.56,20.49,20.54,145640.29460679495,7.8348,7.8616,7.8348,7.8539,145640.2946
2012-09-28 10:05:00,20.54,20.55,20.51,20.51,153243.05060584462,7.8539,7.8577,7.8424,7.8424,153243.0506
2012-09-28 10:10:00,20.51,20.54,20.48,20.53,135424.091233072,7.8424,7.8539,7.831,7.8501,135424.0912
2012-09-28 10:15:00,20.52,20.52,20.46,20.46,273936.80209075793,7.8463,7.8463,7.8233,7.8233,273936.8021
2012-09-28 10:20:00,20.47,20.47,20.43,20.45,319078.16583511524,7.8271,7.8271,7.8118,7.8195,319078.1658
2012-09-28 10:25:00,20.46,20.46,20.4,20.41,218816.82109764792,7.8233,7.8233,7.8004,7.8042,218816.8211
2012-09-28 10:30:00,20.41,20.48,20.41,20.46,193157.5196008553,7.8042,7.831,7.8042,7.8233,193157.5196
2012-09-28 10:35:00,20.46,20.51,20.44,20.49,173675.45735329058,7.8233,7.8424,7.8157,7.8348,173675.4574
2012-09-28 10:40:00,20.49,20.5,20.44,20.44,147065.8113566168,7.8348,7.8386,7.8157,7.8157,147065.8114
2012-09-28 10:45:00,20.44,20.46,20.43,20.45,100023.75861249704,7.8157,7.8233,7.8118,7.8195,100023.7586
2012-09-28 10:50:00,20.45,20.46,20.42,20.43,195770.96697552863,7.8195,7.8233,7.808,7.8118,195770.967
2012-09-28 10:55:00,20.43,20.46,20.42,20.46,138275.1247327156,7.8118,7.8233,7.808,7.8233,138275.1247
2012-09-28 11:00:00,20.46,20.48,20.46,20.48,90282.72748871466,7.8233,7.831,7.8233,7.831,90282.7275
2012-09-28 11:05:00,20.49,20.52,20.49,20.51,88382.03848895225,7.8348,7.8463,7.8348,7.8424,88382.0385
2012-09-28 11:10:00,20.51,20.51,20.44,20.45,145640.29460679495,7.8424,7.8424,7.8157,7.8195,145640.2946
2012-09-28 11:15:00,20.45,20.47,20.44,20.44,194107.8641007365,7.8195,7.8271,7.8157,7.8157,194107.8641
2012-09-28 11:20:00,20.44,20.48,20.43,20.46,76977.90449037777,7.8157,7.831,7.8118,7.8233,76977.9045
2012-09-28 11:25:00,20.46,20.46,20.42,20.43,129959.61035875505,7.8233,7.8233,7.808,7.8118,129959.6104
2012-09-28 11:30:00,20.43,20.49,20.42,20.45,103349.96436208126,7.8118,7.8348,7.808,7.8195,103349.9644
2012-09-28 11:35:00,20.45,20.48,20.44,20.48,62009.97861724875,7.8195,7.831,7.8157,7.831,62009.9786
2012-09-28 11:40:00,20.48,20.51,20.48,20.48,72226.18199097173,7.831,7.8424,7.831,7.831,72226.182
2012-09-28 11:45:00,20.48,20.49,20.47,20.48,213114.75409836063,7.831,7.8348,7.8271,7.831,213114.7541
2012-09-28 11:50:00,20.47,20.5,20.43,20.45,195295.79472558803,7.8271,7.8386,7.8118,7.8195,195295.7947
2012-09-28 11:55:00,20.45,20.48,20.44,20.48,83155.14373960561,7.8195,7.831,7.8157,7.831,83155.1437
2012-09-28 12:00:00,20.48,20.51,20.46,20.46,170824.42385364696,7.831,7.8424,7.8233,7.8233,170824.4239
2012-09-28 12:05:00,20.47,20.49,20.47,20.48,133523.40223330958,7.8271,7.8348,7.8271,7.831,133523.4022
2012-09-28 12:10:00,20.48,20.52,20.48,20.49,159657.87598004277,7.831,7.8463,7.831,7.8348,159657.876
2012-09-28 12:15:00,20.49,20.52,20.49,20.5,238298.88334521264,7.8348,7.8463,7.8348,7.8386,238298.8833
2012-09-28 12:20:00,20.51,20.51,20.49,20.49,135661.6773580423,7.8424,7.8424,7.8348,7.8348,135661.6774
2012-09-28 12:25:00,20.49,20.5,20.46,20.47,85531.00498930863,7.8348,7.8386,7.8233,7.8271,85531.005
2012-09-28 12:30:00,20.47,20.5,20.45,20.48,168210.97647897364,7.8271,7.8386,7.8195,7.831,168210.9765
2012-09-28 12:35:00,20.48,20.49,20.43,20.45,135899.2634830126,7.831,7.8348,7.8118,7.8195,135899.2635
2012-09-28 12:40:00,20.45,20.45,20.4,20.4,124019.9572344975,7.8195,7.8195,7.8004,7.8004,124019.9572
2012-09-28 12:45:00,20.4,20.42,20.4,20.4,146828.22523164647,7.8004,7.808,7.8004,7.8004,146828.2252
2012-09-28 12:50:00,20.4,20.42,20.4,20.41,134948.9189831314,7.8004,7.808,7.8004,7.8042,134948.919
2012-09-28 12:55:00,20.41,20.43,20.41,20.43,64623.42599192207,7.8042,7.8118,7.8042,7.8118,64623.426
2012-09-28 13:00:00,20.43,20.44,20.43,20.44,86006.17723924923,7.8118,7.8157,7.8118,7.8157,86006.1772
2012-09-28 13:05:00,20.44,20.44,20.41,20.41,92421.00261344736,7.8157,7.8157,7.8042,7.8042,92421.0026
2012-09-28 13:10:00,20.42,20.42,20.38,20.41,131622.71323354717,7.808,7.808,7.7927,7.8042,131622.7132
2012-09-28 13:15:00,20.41,20.41,20.39,20.4,149679.2587312901,7.8042,7.8042,7.7965,7.8004,149679.2587
2012-09-28 13:20:00,20.4,20.4,20.39,20.4,118793.06248515088,7.8004,7.8004,7.7965,7.8004,118793.0625
2012-09-28 13:25:00,20.41,20.41,20.36,20.38,483962.93656450463,7.8042,7.8042,7.7851,7.7927,483962.9366
2012-09-28 13:30:00,20.38,20.39,20.37,20.38,247327.1560940841,7.7927,7.7965,7.7889,7.7927,247327.1561
2012-09-28 13:35:00,20.38,20.43,20.38,20.43,186029.93585174627,7.7927,7.8118,7.7927,7.8118,186029.9359
2012-09-28 13:40:00,20.43,20.43,20.41,20.42,195058.2086006177,7.8118,7.8118,7.8042,7.808,195058.2086
2012-09-28 13:45:00,20.42,20.42,20.39,20.4,151104.7754811119,7.808,7.808,7.7965,7.8004,151104.7755
2012-09-28 13:50:00,20.4,20.43,20.4,20.41,119980.99311000238,7.8004,7.8118,7.8004,7.8042,119980.9931
2012-09-28 13:55:00,20.41,20.42,20.4,20.4,196483.72535043955,7.8042,7.808,7.8004,7.8004,196483.7254
2012-09-28 14:00:00,20.41,20.42,20.4,20.4,176764.0769779045,7.8042,7.808,7.8004,7.8004,176764.077
2012-09-28 14:05:00,20.4,20.41,20.37,20.37,100023.75861249704,7.8004,7.8042,7.7889,7.7889,100023.7586
2012-09-28 14:10:00,20.37,20.41,20.36,20.41,110477.5481111903,7.7889,7.8042,7.7851,7.8042,110477.5481
2012-09-28 14:15:00,20.41,20.42,20.37,20.4,254692.32596816347,7.8042,7.808,7.7889,7.8004,254692.326
2012-09-28 14:20:00,20.4,20.42,20.36,20.38,106913.7562366358,7.8004,7.808,7.7851,7.7927,106913.7562
2012-09-28 14:25:00,20.38,20.41,20.38,20.39,136136.8496079829,7.7927,7.8042,7.7927,7.7965,136136.8496
2012-09-28 14:30:00,20.39,20.39,20.35,20.39,144927.53623188406,7.7965,7.7965,7.7813,7.7965,144927.5362
2012-09-28 14:35:00,20.39,20.39,20.35,20.38,148728.91423140888,7.7965,7.7965,7.7813,7.7927,148728.9142
2012-09-28 14:40:00,20.38,20.41,20.38,20.41,114754.09836065574,7.7927,7.8042,7.7927,7.8042,114754.0984
2012-09-28 14:45:00,20.41,20.42,20.41,20.41,91945.83036350676,7.8042,7.808,7.8042,7.8042,91945.8304
2012-09-28 14:50:00,20.41,20.42,20.39,20.41,156094.08410548823,7.8042,7.808,7.7965,7.8042,156094.0841
2012-09-28 14:55:00,20.41,20.42,20.41,20.41,149204.08648134948,7.8042,7.808,7.8042,7.8042,149204.0865
2012-09-28 15:00:00,20.41,20.42,20.4,20.41,168923.73485388453,7.8042,7.808,7.8004,7.8042,168923.7349
2012-09-28 15:05:00,20.41,20.41,20.37,20.4,191732.0028510335,7.8042,7.8042,7.7889,7.8004,191732.0029
2012-09-28 15:10:00,20.4,20.41,20.39,20.41,155381.32573057734,7.8004,7.8042,7.7965,7.8042,155381.3257
2012-09-28 15:15:00,20.41,20.44,20.37,20.38,230220.9550962224,7.8042,7.8157,7.7889,7.7927,230220.9551
2012-09-28 15:20:00,20.38,20.4,20.37,20.4,95509.6222380613,7.7927,7.8004,7.7889,7.8004,95509.6222
2012-09-28 15:25:00,20.4,20.4,20.36,20.38,186742.6942266572,7.8004,7.8004,7.7851,7.7927,186742.6942
2012-09-28 15:30:00,20.38,20.39,20.33,20.34,232359.2302209551,7.7927,7.7965,7.7736,7.7774,232359.2302
2012-09-28 15:35:00,20.34,20.34,20.3,20.31,343311.950582086,7.7774,7.7774,7.7621,7.766,343311.9506
2012-09-28 15:40:00,20.31,20.38,20.3,20.38,375623.6635780471,7.766,7.7927,7.7621,7.7927,375623.6636
2012-09-28 15:45:00,20.38,20.43,20.37,20.42,610121.1689237349,7.7927,7.8118,7.7889,7.808,610121.1689
2012-09-28 15:50:00,20.42,20.43,20.39,20.4,426467.0943216916,7.808,7.8118,7.7965,7.8004,426467.0943
2012-09-28 15:55:00,20.4,20.4,20.36,20.36,520313.6136849608,7.8004,7.8004,7.7851,7.7851,520313.6137
2012-10-01 09:30:00,20.46,20.55,20.44,20.48,541696.364932288,7.8233,7.8577,7.8157,7.831,541696.3649
2012-10-01 09:35:00,20.48,20.52,20.46,20.51,234972.67759562843,7.831,7.8463,7.8233,7.8424,234972.6776
2012-10-01 09:40:00,20.51,20.51,20.44,20.46,284628.1777144215,7.8424,7.8424,7.8157,7.8233,284628.1777
2012-10-01 09:45:00,20.47,20.52,20.44,20.51,246614.3977191732,7.8271,7.8463,7.8157,7.8424,246614.3977
2012-10-01 09:50:00,20.52,20.52,20.45,20.47,171774.76835352817,7.8463,7.8463,7.8195,7.8271,171774.7684
2012-10-01 09:55:00,20.46,20.52,20.46,20.48,195533.3808505584,7.8233,7.8463,7.8233,7.831,195533.3809
2012-10-01 10:00:00,20.49,20.62,20.49,20.6,636255.6426704681,7.8348,7.8845,7.8348,7.8768,636255.6427
2012-10-01 10:05:00,20.6,20.62,20.57,20.58,290092.6585887384,7.8768,7.8845,7.8654,7.8692,290092.6586
2012-10-01 10:10:00,20.58,20.62,20.58,20.62,174863.38797814207,7.8692,7.8845,7.8692,7.8845,174863.388
2012-10-01 10:15:00,20.62,20.65,20.58,20.59,297220.2423378475,7.8845,7.896,7.8692,7.873,297220.2423
2012-10-01 10:20:00,20.59,20.59,20.53,20.54,178664.76597766692,7.873,7.873,7.8501,7.8539,178664.766
2012-10-01 10:25:00,20.54,20.55,20.5,20.51,138987.88310762652,7.8539,7.8577,7.8386,7.8424,138987.8831
2012-10-01 10:30:00,20.51,20.52,20.46,20.46,150392.017106201,7.8424,7.8463,7.8233,7.8233,150392.0171
2012-10-01 10:35:00,20.46,20.5,20.46,20.5,197434.06985032075,7.8233,7.8386,7.8233,7.8386,197434.0699
2012-10-01 10:40:00,20.5,20.5,20.46,20.49,187930.62485150868,7.8386,7.8386,7.8233,7.8348,187930.6249
2012-10-01 10:45:00,20.49,20.51,20.48,20.48,155856.49798051795,7.8348,7.8424,7.831,7.831,155856.498
2012-10-01 10:50:00,20.48,20.48,20.44,20.45,253741.98146828223,7.831,7.831,7.8157,7.8195,253741.9815
2012-10-01 10:55:00,20.45,20.45,20.42,20.44,119743.40698503208,7.8195,7.8195,7.808,7.8157,119743.407
2012-10-01 11:00:00,20.44,20.51,20.44,20.5,119743.40698503208,7.8157,7.8424,7.8157,7.8386,119743.407
2012-10-01 11:05:00,20.5,20.51,20.49,20.51,106438.5839866952,7.8386,7.8424,7.8348,7.8424,106438.584
2012-10-01 11:10:00,20.51,20.52,20.49,20.5,126158.23235923024,7.8424,7.8463,7.8348,7.8386,126158.2324
2012-10-01 11:15:00,20.49,20.5,20.46,20.46,113090.99548586363,7.8348,7.8386,7.8233,7.8233,113090.9955
2012-10-01 11:20:00,20.46,20.47,20.44,20.46,92183.41648847709,7.8233,7.8271,7.8157,7.8233,92183.4165
2012-10-01 11:25:00,20.46,20.51,20.46,20.48,156806.84248039915,7.8233,7.8424,7.8233,7.831,156806.8425
2012-10-01 11:30:00,20.47,20.47,20.44,20.47,87431.69398907103,7.8271,7.8271,7.8157,7.8271,87431.694
2012-10-01 11:35:00,20.47,20.48,20.46,20.48,76502.73224043717,7.8271,7.831,7.8233,7.831,76502.7322
2012-10-01 11:40:00,20.48,20.5,20.48,20.49,48942.74174388216,7.831,7.8386,7.831,7.8348,48942.7417
2012-10-01 11:45:00,20.49,20.5,20.46,20.46,178427.1798526966,7.8348,7.8386,7.8233,7.8233,178427.1799
2012-10-01 11:50:00,20.46,20.47,20.44,20.45,140175.81373247804,7.8233,7.8271,7.8157,7.8195,140175.8137
2012-10-01 11:55:00,20.44,20.46,20.41,20.43,153480.6367308149,7.8157,7.8233,7.8042,7.8118,153480.6367
2012-10-01 12:00:00,20.43,20.45,20.42,20.43,186980.28035162747,7.8118,7.8195,7.808,7.8118,186980.2804
2012-10-01 12:05:00,20.43,20.43,20.39,20.41,83392.72986457591,7.8118,7.8118,7.7965,7.8042,83392.7299
2012-10-01 12:10:00,20.41,20.42,20.4,20.42,56783.08386790212,7.8042,7.808,7.8004,7.808,56783.0839
2012-10-01 12:15:00,20.42,20.42,20.4,20.4,82679.97148966501,7.808,7.808,7.8004,7.8004,82679.9715
2012-10-01 12:20:00,20.4,20.42,20.39,20.42,103587.55048705156,7.8004,7.808,7.7965,7.808,103587.5505
2012-10-01 12:25:00,20.42,20.42,20.41,20.41,118793.06248515088,7.808,7.808,7.8042,7.8042,118793.0625
2012-10-01 12:30:00,20.41,20.42,20.36,20.38,121406.5098598242,7.8042,7.808,7.7851,7.7927,121406.5099
2012-10-01 12:35:00,20.37,20.4,20.37,20.39,192444.7612259444,7.7889,7.8004,7.7889,7.7965,192444.7612
2012-10-01 12:40:00,20.4,20.4,20.39,20.4,180090.28272748872,7.8004,7.8004,7.7965,7.8004,180090.2827
2012-10-01 12:45:00,20.39,20.41,20.34,20.35,131385.12710857685,7.7965,7.8042,7.7774,7.7813,131385.1271
2012-10-01 12:50:00,20.34,20.35,20.28,20.31,183178.90235210265,7.7774,7.7813,7.7545,7.766,183178.9024
2012-10-01 12:55:00,20.32,20.36,20.32,20.35,93371.34711332858,7.7698,7.7851,7.7698,7.7813,93371.3471
2012-10-01 13:00:00,20.35,20.36,20.33,20.34,84580.66048942742,7.7813,7.7851,7.7736,7.7774,84580.6605
2012-10-01 13:05:00,20.33,20.36,20.33,20.33,59158.94511760513,7.7736,7.7851,7.7736,7.7736,59158.9451
2012-10-01 13:10:00,20.33,20.33,20.26,20.29,199572.34497505345,7.7736,7.7736,7.7468,7.7583,199572.345
2012-10-01 13:15:00,20.28,20.29,20.26,20.29,138987.88310762652,7.7545,7.7583,7.7468,7.7583,138987.8831
2012-10-01 13:20:00,20.28,20.28,20.26,20.27,145877.88073176527,7.7545,7.7545,7.7468,7.7507,145877.8807
2012-10-01 13:25:00,20.27,20.28,20.26,20.28,210976.478973628,7.7507,7.7545,7.7468,7.7545,210976.479
2012-10-01 13:30:00,20.27,20.3,20.27,20.28,145877.88073176527,7.7507,7.7621,7.7507,7.7545,145877.8807
2012-10-01 13:35:00,20.28,20.3,20.27,20.27,93846.51936326918,7.7545,7.7621,7.7507,7.7507,93846.5194
2012-10-01 13:40:00,20.27,20.3,20.23,20.29,227369.9215965788,7.7507,7.7621,7.7354,7.7583,227369.9216
2012-10-01 13:45:00,20.29,20.3,20.29,20.3,114041.33998574484,7.7583,7.7621,7.7583,7.7621,114041.34
2012-10-01 13:50:00,20.3,20.32,20.28,20.31,91233.07198859588,7.7621,7.7698,7.7545,7.766,91233.072
2012-10-01 13:55:00,20.3,20.36,20.3,20.35,139938.22760750772,7.7621,7.7851,7.7621,7.7813,139938.2276
2012-10-01 14:00:00,20.35,20.38,20.34,20.37,85531.00498930863,7.7813,7.7927,7.7774,7.7889,85531.005
2012-10-01 14:05:00,20.37,20.38,20.35,20.38,52506.53361843668,7.7889,7.7927,7.7813,7.7927,52506.5336
2012-10-01 14:10:00,20.37,20.39,20.36,20.38,73651.69874079354,7.7889,7.7965,7.7851,7.7927,73651.6987
2012-10-01 14:15:00,20.38,20.39,20.33,20.35,104775.48111190306,7.7927,7.7965,7.7736,7.7813,104775.4811
2012-10-01 14:20:00,20.35,20.36,20.33,20.34,176526.4908529342,7.7813,7.7851,7.7736,7.7774,176526.4909
2012-10-01 14:25:00,20.34,20.34,20.31,20.33,130197.19648372536,7.7774,7.7774,7.766,7.7736,130197.1965
2012-10-01 14:30:00,20.33,20.35,20.33,20.34,180327.868852459,7.7736,7.7813,7.7736,7.7774,180327.8689
2012-10-01 14:35:00,20.34,20.38,20.34,20.35,155856.49798051795,7.7774,7.7927,7.7774,7.7813,155856.498
2012-10-01 14:40:00,20.35,20.38,20.34,20.36,92421.00261344736,7.7813,7.7927,7.7774,7.7851,92421.0026
2012-10-01 14:45:00,20.36,20.37,20.34,20.35,125445.47398431932,7.7851,7.7889,7.7774,7.7813,125445.474
2012-10-01 14:50:00,20.35,20.39,20.34,20.38,155618.91185554763,7.7813,7.7965,7.7774,7.7927,155618.9119
2012-10-01 14:55:00,20.38,20.41,20.37,20.41,266334.04609170824,7.7927,7.8042,7.7889,7.8042,266334.0461
2012-10-01 15:00:00,20.41,20.41,20.37,20.38,205987.1703492516,7.8042,7.8042,7.7889,7.7927,205987.1703
2012-10-01 15:05:00,20.38,20.41,20.38,20.4,88144.45236398195,7.7927,7.8042,7.7927,7.8004,88144.4524
2012-10-01 15:10:00,20.41,20.41,20.34,20.34,142076.50273224045,7.8042,7.8042,7.7774,7.7774,142076.5027
2012-10-01 15:15:00,20.34,20.35,20.31,20.32,191256.8306010929,7.7774,7.7813,7.766,7.7698,191256.8306
2012-10-01 15:20:00,20.32,20.32,20.25,20.27,325017.8189593728,7.7698,7.7698,7.743,7.7507,325017.819
2012-10-01 15:25:00,20.27,20.3,20.25,20.3,225706.8187217867,7.7507,7.7621,7.743,7.7621,225706.8187
2012-10-01 15:30:00,20.29,20.3,20.27,20.29,196721.31147540984,7.7583,7.7621,7.7507,7.7583,196721.3115
2012-10-01 15:35:00,20.29,20.3,20.26,20.27,191494.4167260632,7.7583,7.7621,7.7468,7.7507,191494.4167
2012-10-01 15:40:00,20.27,20.31,20.27,20.27,253741.98146828223,7.7507,7.766,7.7507,7.7507,253741.9815
2012-10-01 15:45:00,20.27,20.3,20.27,20.28,350677.12045616534,7.7507,7.7621,7.7507,7.7545,350677.1205
2012-10-01 15:50:00,20.28,20.3,20.27,20.29,425279.1636968401,7.7545,7.7621,7.7507,7.7583,425279.1637
2012-10-01 15:55:00,20.29,20.33,20.29,20.31,920408.6481349488,7.7583,7.7736,7.7583,7.766,920408.6481
2012-10-02 09:30:00,20.45,20.46,20.32,20.44,254929.91209313367,7.8195,7.8233,7.7698,7.8157,254929.9121
2012-10-02 09:35:00,20.44,20.49,20.33,20.39,277263.0078403421,7.8157,7.8348,7.7736,7.7965,277263.0078
2012-10-02 09:40:00,20.38,20.39,20.31,20.36,152292.7061059634,7.7927,7.7965,7.766,7.7851,152292.7061
2012-10-02 09:45:00,20.36,20.37,20.3,20.3,255405.0843430744,7.7851,7.7889,7.7621,7.7621,255405.0843
2012-10-02 09:50:00,20.3,20.38,20.28,20.37,106200.99786172489,7.7621,7.7927,7.7545,7.7889,106200.9979
2012-10-02 09:55:00,20.38,20.42,20.33,20.38,140650.98598241864,7.7927,7.808,7.7736,7.7927,140650.986
2012-10-02 10:00:00,20.37,20.37,20.28,20.29,203611.30909954853,7.7889,7.7889,7.7545,7.7583,203611.3091
2012-10-02 10:05:00,20.29,20.33,20.25,20.32,118793.06248515088,7.7583,7.7736,7.743,7.7698,118793.0625
2012-10-02 10:10:00,20.32,20.36,20.3,20.35,98835.82798764552,7.7698,7.7851,7.7621,7.7813,98835.828
2012-10-02 10:15:00,20.35,20.38,20.33,20.38,166310.28747921123,7.7813,7.7927,7.7736,7.7927,166310.2875
2012-10-02 10:20:00,20.38,20.4,20.37,20.38,289379.9002138275,7.7927,7.8004,7.7889,7.7927,289379.9002
2012-10-02 10:25:00,20.38,20.4,20.38,20.38,122832.026609646,7.7927,7.8004,7.7927,7.7927,122832.0266
2012-10-02 10:30:00,20.38,20.43,20.38,20.43,213114.75409836063,7.7927,7.8118,7.7927,7.8118,213114.7541
2012-10-02 10:35:00,20.43,20.45,20.42,20.43,126158.23235923024,7.8118,7.8195,7.808,7.8118,126158.2324
2012-10-02 10:40:00,20.43,20.44,20.39,20.4,157044.42860536944,7.8118,7.8157,7.7965,7.8004,157044.4286
2012-10-02 10:45:00,20.41,20.42,20.41,20.41,99786.17248752672,7.8042,7.808,7.8042,7.8042,99786.1725
2012-10-02 10:50:00,20.41,20.42,20.33,20.33,153718.22285578522,7.8042,7.808,7.7736,7.7736,153718.2229
2012-10-02 10:55:00,20.33,20.35,20.31,20.31,116179.61511047756,7.7736,7.7813,7.766,7.766,116179.6151
2012-10-02 11:00:00,20.31,20.34,20.31,20.33,66286.52886671419,7.766,7.7774,7.766,7.7736,66286.5289
2012-10-02 11:05:00,20.33,20.33,20.31,20.31,106200.99786172489,7.7736,7.7736,7.766,7.766,106200.9979
2012-10-02 11:10:00,20.31,20.33,20.3,20.33,121881.6821097648,7.766,7.7736,7.7621,7.7736,121881.6821
2012-10-02 11:15:00,20.33,20.35,20.31,20.32,57495.84224281302,7.7736,7.7813,7.766,7.7698,57495.8422
2012-10-02 11:20:00,20.32,20.33,20.28,20.31,107864.100736517,7.7698,7.7736,7.7545,7.766,107864.1007
2012-10-02 11:25:00,20.31,20.31,20.29,20.3,195770.96697552863,7.766,7.766,7.7583,7.7621,195770.967
2012-10-02 11:30:00,20.3,20.35,20.28,20.29,245664.053219292,7.7621,7.7813,7.7545,7.7583,245664.0532
2012-10-02 11:35:00,20.29,20.3,20.21,20.23,193395.1057258256,7.7583,7.7621,7.7277,7.7354,193395.1057
2012-10-02 11:40:00,20.23,20.25,20.2,20.25,132335.47160845806,7.7354,7.743,7.7239,7.743,132335.4716
2012-10-02 11:45:00,20.25,20.26,20.24,20.24,121644.09598479448,7.743,7.7468,7.7392,7.7392,121644.096
2012-10-02 11:50:00,20.24,20.26,20.23,20.24,90282.72748871466,7.7392,7.7468,7.7354,7.7392,90282.7275
2012-10-02 11:55:00,20.24,20.25,20.22,20.23,195770.96697552863,7.7392,7.743,7.7315,7.7354,195770.967
2012-10-02 12:00:00,20.23,20.26,20.22,20.25,99073.41411261582,7.7354,7.7468,7.7315,7.743,99073.4141
2012-10-02 12:05:00,20.25,20.26,20.24,20.24,45378.94986932763,7.743,7.7468,7.7392,7.7392,45378.9499
2012-10-02 12:10:00,20.24,20.26,20.23,20.26,96697.5528629128,7.7392,7.7468,7.7354,7.7468,96697.5529
2012-10-02 12:15:00,20.25,20.27,20.23,20.23,113328.58161083392,7.743,7.7507,7.7354,7.7354,113328.5816
2012-10-02 12:20:00,20.23,20.25,20.23,20.24,34925.16037063435,7.7354,7.743,7.7354,7.7392,34925.1604
2012-10-02 12:25:00,20.24,20.25,20.23,20.25,52981.705868377285,7.7392,7.743,7.7354,7.743,52981.7059
2012-10-02 12:30:00,20.25,20.25,20.23,20.23,54407.2226181991,7.743,7.743,7.7354,7.7354,54407.2226
2012-10-02 12:35:00,20.22,20.25,20.22,20.25,76502.73224043717,7.7315,7.743,7.7315,7.743,76502.7322
2012-10-02 12:40:00,20.25,20.27,20.24,20.27,59871.70349251604,7.743,7.7507,7.7392,7.7507,59871.7035
2012-10-02 12:45:00,20.27,20.29,20.26,20.27,75077.21549061534,7.7507,7.7583,7.7468,7.7507,75077.2155
2012-10-02 12:50:00,20.27,20.27,20.26,20.27,54407.2226181991,7.7507,7.7507,7.7468,7.7507,54407.2226
2012-10-02 12:55:00,20.27,20.28,20.25,20.25,81254.45473984319,7.7507,7.7545,7.743,7.743,81254.4547
2012-10-02 13:00:00,20.26,20.29,20.26,20.28,108576.8591114279,7.7468,7.7583,7.7468,7.7545,108576.8591
2012-10-02 13:05:00,20.28,20.29,20.27,20.29,57020.66999287242,7.7545,7.7583,7.7507,7.7583,57020.67
2012-10-02 13:10:00,20.29,20.31,20.29,20.3,107388.9284865764,7.7583,7.766,7.7583,7.7621,107388.9285
2012-10-02 13:15:00,20.3,20.31,20.3,20.3,79591.35186505108,7.7621,7.766,7.7621,7.7621,79591.3519
2012-10-02 13:20:00,20.3,20.31,20.27,20.27,42052.74411974341,7.7621,7.766,7.7507,7.7507,42052.7441
2012-10-02 13:25:00,20.27,20.28,20.26,20.27,46566.88049417914,7.7507,7.7545,7.7468,7.7507,46566.8805
2012-10-02 13:30:00,20.27,20.27,20.25,20.26,80541.69636493229,7.7507,7.7507,7.743,7.7468,80541.6964
2012-10-02 13:35:00,20.26,20.29,20.26,20.29,59871.70349251604,7.7468,7.7583,7.7468,7.7583,59871.7035
2012-10-02 13:40:00,20.29,20.3,20.28,20.29,48467.56949394156,7.7583,7.7621,7.7545,7.7583,48467.5695
2012-10-02 13:45:00,20.29,20.3,20.28,20.28,49655.50011879306,7.7583,7.7621,7.7545,7.7545,49655.5001
2012-10-02 13:50:00,20.28,20.29,20.26,20.26,64385.83986695177,7.7545,7.7583,7.7468,7.7468,64385.8399
2012-10-02 13:55:00,20.26,20.27,20.23,20.26,107626.51461154668,7.7468,7.7507,7.7354,7.7468,107626.5146
2012-10-02 14:00:00,20.25,20.26,20.25,20.25,52744.11974340698,7.743,7.7468,7.743,7.743,52744.1197
2012-10-02 14:05:00,20.25,20.25,20.21,20.23,139938.22760750772,7.743,7.743,7.7277,7.7354,139938.2276
2012-10-02 14:10:00,20.23,20.25,20.22,20.25,78403.42124019958,7.7354,7.743,7.7315,7.743,78403.4212
2012-10-02 14:15:00,20.25,20.25,20.22,20.23,114516.51223568544,7.743,7.743,7.7315,7.7354,114516.5122
2012-10-02 14:20:00,20.23,20.24,20.22,20.22,62247.56474221905,7.7354,7.7392,7.7315,7.7315,62247.5647
2012-10-02 14:25:00,20.22,20.23,20.19,20.2,141363.74435732953,7.7315,7.7354,7.7201,7.7239,141363.7444
2012-10-02 14:30:00,20.21,20.21,20.19,20.21,136849.6079828938,7.7277,7.7277,7.7201,7.7277,136849.608
2012-10-02 14:35:00,20.21,20.23,20.2,20.2,105250.65336184368,7.7277,7.7354,7.7239,7.7239,105250.6534
2012-10-02 14:40:00,20.2,20.22,20.19,20.2,245426.4670943217,7.7239,7.7315,7.7201,7.7239,245426.4671
2012-10-02 14:45:00,20.2,20.22,20.19,20.21,226894.74934663816,7.7239,7.7315,7.7201,7.7277,226894.7493
2012-10-02 14:50:00,20.21,20.22,20.2,20.21,72701.35424091233,7.7277,7.7315,7.7239,7.7277,72701.3542
2012-10-02 14:55:00,20.21,20.21,20.19,20.2,72938.94036588263,7.7277,7.7277,7.7201,7.7239,72938.9404
2012-10-02 15:00:00,20.19,20.21,20.18,20.21,93371.34711332858,7.7201,7.7277,7.7163,7.7277,93371.3471
2012-10-02 15:05:00,20.21,20.22,20.2,20.21,185554.76360180567,7.7277,7.7315,7.7239,7.7277,185554.7636
2012-10-02 15:10:00,20.21,20.22,20.19,20.22,105963.41173675456,7.7277,7.7315,7.7201,7.7315,105963.4117
2012-10-02 15:15:00,20.22,20.25,20.21,20.25,131622.71323354717,7.7315,7.743,7.7277,7.743,131622.7132
2012-10-02 15:20:00,20.25,20.27,20.23,20.27,146115.46685673558,7.743,7.7507,7.7354,7.7507,146115.4669
2012-10-02 15:25:00,20.27,20.28,20.25,20.28,216440.95984794488,7.7507,7.7545,7.743,7.7545,216440.9598
2012-10-02 15:30:00,20.28,20.31,20.28,20.3,307674.0318365408,7.7545,7.766,7.7545,7.7621,307674.0318
2012-10-02 15:35:00,20.3,20.34,20.3,20.33,194820.62247564743,7.7621,7.7774,7.7621,7.7736,194820.6225
2012-10-02 15:40:00,20.33,20.34,20.31,20.33,253266.8092183417,7.7736,7.7774,7.766,7.7736,253266.8092
2012-10-02 15:45:00,20.33,20.35,20.3,20.31,323354.7160845807,7.7736,7.7813,7.7621,7.766,323354.7161
2012-10-02 15:50:00,20.31,20.34,20.31,20.33,340460.9170824424,7.766,7.7774,7.766,7.7736,340460.9171
2012-10-02 15:55:00,20.33,20.37,20.33,20.37,622713.2335471609,7.7736,7.7889,7.7736,7.7889,622713.2335
2012-10-03 09:30:00,20.49,20.49,20.37,20.47,214302.68472321212,7.8348,7.8348,7.7889,7.8271,214302.6847
2012-10-03 09:35:00,20.46,20.49,20.38,20.39,237110.95272036115,7.8233,7.8348,7.7927,7.7965,237110.9527
2012-10-03 09:40:00,20.38,20.39,20.28,20.31,221905.44072226185,7.7927,7.7965,7.7545,7.766,221905.4407
2012-10-03 09:45:00,20.31,20.35,20.31,20.34,76740.31836540747,7.766,7.7813,7.766,7.7774,76740.3184
2012-10-03 09:50:00,20.35,20.39,20.32,20.33,153005.46448087433,7.7813,7.7965,7.7698,7.7736,153005.4645
2012-10-03 09:55:00,20.33,20.34,20.31,20.33,91233.07198859588,7.7736,7.7774,7.766,7.7736,91233.072
2012-10-03 10:00:00,20.35,20.37,20.27,20.29,279163.69684010453,7.7813,7.7889,7.7507,7.7583,279163.6968
2012-10-03 10:05:00,20.29,20.35,20.28,20.33,262770.2542171537,7.7583,7.7813,7.7545,7.7736,262770.2542
2012-10-03 10:10:00,20.32,20.4,20.32,20.4,388453.31432644336,7.7698,7.8004,7.7698,7.8004,388453.3143
2012-10-03 10:15:00,20.4,20.46,20.4,20.42,784746.9707769067,7.8004,7.8233,7.8004,7.808,784746.9708
2012-10-03 10:20:00,20.42,20.43,20.39,20.4,107626.51461154668,7.808,7.8118,7.7965,7.8004,107626.5146
2012-10-03 10:25:00,20.4,20.42,20.4,20.41,135424.091233072,7.8004,7.808,7.8004,7.8042,135424.0912
2012-10-03 10:30:00,20.41,20.42,20.38,20.39,219054.4072226182,7.8042,7.808,7.7927,7.7965,219054.4072
2012-10-03 10:35:00,20.39,20.41,20.38,20.39,173675.45735329058,7.7965,7.8042,7.7927,7.7965,173675.4574
2012-10-03 10:40:00,20.39,20.39,20.36,20.36,140888.57210738893,7.7965,7.7965,7.7851,7.7851,140888.5721
2012-10-03 10:45:00,20.36,20.38,20.34,20.35,94796.8638631504,7.7851,7.7927,7.7774,7.7813,94796.8639
2012-10-03 10:50:00,20.35,20.39,20.35,20.38,240674.74459491565,7.7813,7.7965,7.7813,7.7927,240674.7446
2012-10-03 10:55:00,20.38,20.41,20.37,20.38,181990.9717272512,7.7927,7.8042,7.7889,7.7927,181990.9717
2012-10-03 11:00:00,20.39,20.41,20.38,20.41,57733.42836778332,7.7965,7.8042,7.7927,7.8042,57733.4284
2012-10-03 11:05:00,20.41,20.44,20.4,20.42,233784.7469707769,7.8042,7.8157,7.8004,7.808,233784.747
2012-10-03 11:10:00,20.42,20.44,20.41,20.43,325730.5773342837,7.808,7.8157,7.8042,7.8118,325730.5773
2012-10-03 11:15:00,20.43,20.45,20.4,20.4,405797.1014492754,7.8118,7.8195,7.8004,7.8004,405797.1014
2012-10-03 11:20:00,20.4,20.43,20.4,20.41,118080.30411023996,7.8004,7.8118,7.8004,7.8042,118080.3041
2012-10-03 11:25:00,20.41,20.42,20.41,20.41,88144.45236398195,7.8042,7.808,7.8042,7.8042,88144.4524
2012-10-03 11:30:00,20.41,20.41,20.38,20.39,159895.46210501308,7.8042,7.8042,7.7927,7.7965,159895.4621
2012-10-03 11:35:00,20.39,20.4,20.37,20.38,166547.8736041815,7.7965,7.8004,7.7889,7.7927,166547.8736
2012-10-03 11:40:00,20.38,20.38,20.35,20.37,363506.7712045616,7.7927,7.7927,7.7813,7.7889,363506.7712
2012-10-03 11:45:00,20.37,20.44,20.36,20.41,205036.8258493704,7.7889,7.8157,7.7851,7.8042,205036.8258
2012-10-03 11:50:00,20.41,20.42,20.38,20.38,82679.97148966501,7.8042,7.808,7.7927,7.7927,82679.9715
2012-10-03 11:55:00,20.38,20.4,20.37,20.38,196483.72535043955,7.7927,7.8004,7.7889,7.7927,196483.7254
2012-10-03 12:00:00,20.38,20.38,20.37,20.38,123069.6127346163,7.7927,7.7927,7.7889,7.7927,123069.6127
2012-10-03 12:05:00,20.38,20.38,20.37,20.37,111427.89261107153,7.7927,7.7927,7.7889,7.7889,111427.8926
2012-10-03 12:10:00,20.38,20.38,20.36,20.37,122119.2682347351,7.7927,7.7927,7.7851,7.7889,122119.2682
2012-10-03 12:15:00,20.37,20.39,20.37,20.38,96697.5528629128,7.7889,7.7965,7.7889,7.7927,96697.5529
2012-10-03 12:20:00,20.38,20.38,20.37,20.37,223568.543597054,7.7927,7.7927,7.7889,7.7889,223568.5436
2012-10-03 12:25:00,20.38,20.39,20.37,20.39,241387.50296982657,7.7927,7.7965,7.7889,7.7965,241387.503
2012-10-03 12:30:00,20.39,20.42,20.38,20.41,490852.9341886434,7.7965,7.808,7.7927,7.8042,490852.9342
2012-10-03 12:35:00,20.41,20.42,20.4,20.4,86243.76336421953,7.8042,7.808,7.8004,7.8004,86243.7634
2012-10-03 12:40:00,20.4,20.41,20.39,20.4,79828.93799002138,7.8004,7.8042,7.7965,7.8004,79828.938
2012-10-03 12:45:00,20.4,20.42,20.4,20.41,143739.60560703254,7.8004,7.808,7.8004,7.8042,143739.6056
2012-10-03 12:50:00,20.41,20.43,20.4,20.42,61772.39249227845,7.8042,7.8118,7.8004,7.808,61772.3925
2012-10-03 12:55:00,20.42,20.43,20.41,20.43,78165.83511522927,7.808,7.8118,7.8042,7.8118,78165.8351
2012-10-03 13:00:00,20.43,20.43,20.41,20.43,94084.10548823948,7.8118,7.8118,7.8042,7.8118,94084.1055
2012-10-03 13:05:00,20.43,20.43,20.41,20.41,314326.4433357092,7.8118,7.8118,7.8042,7.8042,314326.4433
2012-10-03 13:10:00,20.41,20.42,20.41,20.42,642432.8819196959,7.8042,7.808,7.8042,7.808,642432.8819
2012-10-03 13:15:00,20.42,20.43,20.41,20.41,127108.57685911145,7.808,7.8118,7.8042,7.8042,127108.5769
2012-10-03 13:20:00,20.41,20.47,20.41,20.46,231646.4718460442,7.8042,7.8271,7.8042,7.8233,231646.4718
2012-10-03 13:25:00,20.46,20.47,20.46,20.46,97172.7251128534,7.8233,7.8271,7.8233,7.8233,97172.7251
2012-10-03 13:30:00,20.46,20.47,20.42,20.42,238774.05559515324,7.8233,7.8271,7.808,7.808,238774.0556
2012-10-03 13:35:00,20.43,20.44,20.38,20.38,277975.76621525304,7.8118,7.8157,7.7927,7.7927,277975.7662
2012-10-03 13:40:00,20.39,20.42,20.38,20.41,208125.44547398432,7.7965,7.808,7.7927,7.8042,208125.4455
2012-10-03 13:45:00,20.41,20.43,20.41,20.42,407935.3765740081,7.8042,7.8118,7.8042,7.808,407935.3766
2012-10-03 13:50:00,20.42,20.43,20.41,20.43,109289.6174863388,7.808,7.8118,7.8042,7.8118,109289.6175
2012-10-03 13:55:00,20.43,20.43,20.41,20.41,134948.9189831314,7.8118,7.8118,7.8042,7.8042,134948.919
2012-10-03 14:00:00,20.41,20.43,20.41,20.43,142076.50273224045,7.8042,7.8118,7.8042,7.8118,142076.5027
2012-10-03 14:05:00,20.43,20.44,20.42,20.43,244476.1225944405,7.8118,7.8157,7.808,7.8118,244476.1226
2012-10-03 14:10:00,20.43,20.45,20.43,20.45,136374.4357329532,7.8118,7.8195,7.8118,7.8195,136374.4357
2012-10-03 14:15:00,20.44,20.44,20.43,20.43,534093.6089332383,7.8157,7.8157,7.8118,7.8118,534093.6089
2012-10-03 14:20:00,20.43,20.45,20.41,20.42,238774.05559515324,7.8118,7.8195,7.8042,7.808,238774.0556
2012-10-03 14:25:00,20.42,20.44,20.41,20.43,337372.2974578285,7.808,7.8157,7.8042,7.8118,337372.2975
2012-10-03 14:30:00,20.42,20.44,20.42,20.43,238774.05559515324,7.808,7.8157,7.808,7.8118,238774.0556
2012-10-03 14:35:00,20.43,20.45,20.43,20.45,357329.53195533383,7.8118,7.8195,7.8118,7.8195,357329.532
2012-10-03 14:40:00,20.45,20.48,20.44,20.47,428130.1971964837,7.8195,7.831,7.8157,7.8271,428130.1972
2012-10-03 14:45:00,20.47,20.47,20.44,20.45,202660.96459966732,7.8271,7.8271,7.8157,7.8195,202660.9646
2012-10-03 14:50:00,20.44,20.46,20.43,20.44,200285.1033499644,7.8157,7.8233,7.8118,7.8157,200285.1033
2012-10-03 14:55:00,20.43,20.46,20.43,20.45,294131.6227132336,7.8118,7.8233,7.8118,7.8195,294131.6227
2012-10-03 15:00:00,20.45,20.46,20.41,20.45,318840.57971014496,7.8195,7.8233,7.8042,7.8195,318840.5797
2012-10-03 15:05:00,20.45,20.46,20.42,20.43,225944.4048467569,7.8195,7.8233,7.808,7.8118,225944.4048
2012-10-03 15:10:00,20.43,20.44,20.4,20.43,344262.2950819672,7.8118,7.8157,7.8004,7.8118,344262.2951
2012-10-03 15:15:00,20.43,20.44,20.43,20.44,243525.7780945593,7.8118,7.8157,7.8118,7.8157,243525.7781
2012-10-03 15:20:00,20.44,20.45,20.43,20.44,232596.8163459254,7.8157,7.8195,7.8118,7.8157,232596.8163
2012-10-03 15:25:00,20.44,20.46,20.43,20.45,384651.93632691854,7.8157,7.8233,7.8118,7.8195,384651.9363
2012-10-03 15:30:00,20.45,20.45,20.42,20.43,198622.00047517224,7.8195,7.8195,7.808,7.8118,198622.0005
2012-10-03 15:35:00,20.43,20.46,20.43,20.46,458541.2211926824,7.8118,7.8233,7.8118,7.8233,458541.2212
2012-10-03 15:40:00,20.46,20.48,20.45,20.46,296982.6562128772,7.8233,7.831,7.8195,7.8233,296982.6562
2012-10-03 15:45:00,20.46,20.47,20.45,20.46,361843.6683297696,7.8233,7.8271,7.8195,7.8233,361843.6683
2012-10-03 15:50:00,20.46,20.47,20.44,20.46,563316.7023045854,7.8233,7.8271,7.8157,7.8233,563316.7023
2012-10-03 15:55:00,20.45,20.46,20.44,20.45,724162.5089094797,7.8195,7.8233,7.8157,7.8195,724162.5089
2012-10-04 09:30:00,20.89,21.15,20.81,21.08,1591827.0373010216,7.9877,8.0872,7.9571,8.0604,1591827.0373
2012-10-04 09:35:00,21.08,21.09,20.95,20.98,973627.9401282964,8.0604,8.0642,8.0107,8.0221,973627.9401
2012-10-04 09:40:00,20.98,21.0,20.92,20.94,530292.2309337135,8.0221,8.0298,7.9992,8.0069,530292.2309
2012-10-04 09:45:00,20.94,21.0,20.88,20.99,515799.4773105251,8.0069,8.0298,7.9839,8.026,515799.4773
2012-10-04 09:50:00,20.98,21.02,20.95,20.96,456165.35994297935,8.0221,8.0374,8.0107,8.0145,456165.3599
2012-10-04 09:55:00,20.95,21.04,20.95,21.0,488239.4868139701,8.0107,8.0451,8.0107,8.0298,488239.4868
2012-10-04 10:00:00,21.0,21.02,20.99,20.99,711808.030411024,8.0298,8.0374,8.026,8.026,711808.0304
2012-10-04 10:05:00,20.99,21.02,20.99,21.0,648610.1211689238,8.026,8.0374,8.026,8.0298,648610.1212
2012-10-04 10:10:00,21.0,21.04,21.0,21.04,745545.2601568069,8.0298,8.0451,8.0298,8.0451,745545.2602
2012-10-04 10:15:00,21.04,21.04,21.01,21.04,387978.1420765027,8.0451,8.0451,8.0336,8.0451,387978.1421
2012-10-04 10:20:00,21.04,21.05,21.03,21.04,714659.0639106677,8.0451,8.0489,8.0413,8.0451,714659.0639
2012-10-04 10:25:00,21.04,21.05,20.99,20.99,233784.7469707769,8.0451,8.0489,8.026,8.026,233784.747
2012-10-04 10:30:00,20.99,21.01,20.97,20.97,222855.78522214305,8.026,8.0336,8.0183,8.0183,222855.7852
2012-10-04 10:35:00,20.97,20.98,20.96,20.97,265146.11546685675,8.0183,8.0221,8.0145,8.0183,265146.1155
2012-10-04 10:40:00,20.97,21.0,20.97,20.99,236160.60822047992,8.0183,8.0298,8.0183,8.026,236160.6082
2012-10-04 10:45:00,20.98,20.99,20.95,20.96,196958.8976003801,8.0221,8.026,8.0107,8.0145,196958.8976
2012-10-04 10:50:00,20.96,20.98,20.94,20.94,216678.5459729152,8.0145,8.0221,8.0069,8.0069,216678.546
2012-10-04 10:55:00,20.94,20.96,20.93,20.94,249940.60346875744,8.0069,8.0145,8.003,8.0069,249940.6035
2012-10-04 11:00:00,20.93,20.94,20.85,20.85,282727.48871465906,8.003,8.0069,7.9724,7.9724,282727.4887
2012-10-04 11:05:00,20.85,20.89,20.79,20.88,426229.5081967213,7.9724,7.9877,7.9495,7.9839,426229.5082
2012-10-04 11:10:00,20.87,20.9,20.87,20.9,136849.6079828938,7.9801,7.9916,7.9801,7.9916,136849.608
2012-10-04 11:15:00,20.9,20.92,20.89,20.9,243288.19196958892,7.9916,7.9992,7.9877,7.9916,243288.192
2012-10-04 11:20:00,20.9,20.92,20.83,20.86,169398.90710382513,7.9916,7.9992,7.9648,7.9763,169398.9071
2012-10-04 11:25:00,20.86,20.87,20.81,20.83,145640.29460679495,7.9763,7.9801,7.9571,7.9648,145640.2946
2012-10-04 11:30:00,20.83,20.88,20.81,20.88,263720.5987170349,7.9648,7.9839,7.9571,7.9839,263720.5987
2012-10-04 11:35:00,20.88,20.89,20.86,20.86,108576.8591114279,7.9839,7.9877,7.9763,7.9763,108576.8591
2012-10-04 11:40:00,20.86,20.86,20.78,20.83,741981.4682822523,7.9763,7.9763,7.9457,7.9648,741981.4683
2012-10-04 11:45:00,20.83,20.9,20.83,20.89,250653.3618436684,7.9648,7.9916,7.9648,7.9877,250653.3618
2012-10-04 11:50:00,20.89,20.9,20.84,20.84,177952.007602756,7.9877,7.9916,7.9686,7.9686,177952.0076
2012-10-04 11:55:00,20.84,20.84,20.82,20.84,107626.51461154668,7.9686,7.9686,7.961,7.9686,107626.5146
2012-10-04 12:00:00,20.84,20.84,20.81,20.82,117367.54573532904,7.9686,7.9686,7.9571,7.961,117367.5457
2012-10-04 12:05:00,20.82,20.86,20.82,20.85,203611.30909954853,7.961,7.9763,7.961,7.9724,203611.3091
2012-10-04 12:10:00,20.85,20.86,20.82,20.82,323354.7160845807,7.9724,7.9763,7.961,7.961,323354.7161
2012-10-04 12:15:00,20.82,20.85,20.81,20.85,432169.1613209789,7.961,7.9724,7.9571,7.9724,432169.1613
2012-10-04 12:20:00,20.85,20.89,20.85,20.87,178664.76597766692,7.9724,7.9877,7.9724,7.9801,178664.766
2012-10-04 12:25:00,20.87,20.89,20.86,20.87,143739.60560703254,7.9801,7.9877,7.9763,7.9801,143739.6056
2012-10-04 12:30:00,20.87,20.89,20.86,20.88,142076.50273224045,7.9801,7.9877,7.9763,7.9839,142076.5027
2012-10-04 12:35:00,20.87,20.87,20.83,20.84,104775.48111190306,7.9801,7.9801,7.9648,7.9686,104775.4811
2012-10-04 12:40:00,20.84,20.84,20.83,20.83,130197.19648372536,7.9686,7.9686,7.9648,7.9648,130197.1965
2012-10-04 12:45:00,20.83,20.83,20.8,20.81,82917.55761463531,7.9648,7.9648,7.9533,7.9571,82917.5576
2012-10-04 12:50:00,20.81,20.84,20.81,20.82,101924.44761225944,7.9571,7.9686,7.9571,7.961,101924.4476
2012-10-04 12:55:00,20.82,20.86,20.82,20.85,383464.005702067,7.961,7.9763,7.961,7.9724,383464.0057
2012-10-04 13:00:00,20.85,20.85,20.82,20.82,112615.82323592305,7.9724,7.9724,7.961,7.961,112615.8232
2012-10-04 13:05:00,20.82,20.86,20.82,20.86,101924.44761225944,7.961,7.9763,7.961,7.9763,101924.4476
2012-10-04 13:10:00,20.86,20.86,20.84,20.85,94559.2777381801,7.9763,7.9763,7.9686,7.9724,94559.2777
2012-10-04 13:15:00,20.85,20.86,20.84,20.85,137087.1941078641,7.9724,7.9763,7.9686,7.9724,137087.1941
2012-10-04 13:20:00,20.85,20.85,20.83,20.83,97410.31123782371,7.9724,7.9724,7.9648,7.9648,97410.3112
2012-10-04 13:25:00,20.83,20.86,20.83,20.83,122356.8543597054,7.9648,7.9763,7.9648,7.9648,122356.8544
2012-10-04 13:30:00,20.83,20.85,20.83,20.83,87669.28011404134,7.9648,7.9724,7.9648,7.9648,87669.2801
2012-10-04 13:35:00,20.83,20.87,20.83,20.83,136612.0218579235,7.9648,7.9801,7.9648,7.9648,136612.0219
2012-10-04 13:40:00,20.83,20.84,20.82,20.83,78878.59349014018,7.9648,7.9686,7.961,7.9648,78878.5935
2012-10-04 13:45:00,20.83,20.84,20.81,20.81,99311.00023758612,7.9648,7.9686,7.9571,7.9571,99311.0002
2012-10-04 13:50:00,20.81,20.82,20.81,20.81,95272.036113091,7.9571,7.961,7.9571,7.9571,95272.0361
2012-10-04 13:55:00,20.81,20.84,20.81,20.83,141601.33048229985,7.9571,7.9686,7.9571,7.9648,141601.3305
2012-10-04 14:00:00,20.83,20.83,20.78,20.81,292230.9337134712,7.9648,7.9648,7.9457,7.9571,292230.9337
2012-10-04 14:05:00,20.81,20.81,20.79,20.81,129722.02423378474,7.9571,7.9571,7.9495,7.9571,129722.0242
2012-10-04 14:10:00,20.81,20.81,20.79,20.8,118080.30411023996,7.9571,7.9571,7.9495,7.9533,118080.3041
2012-10-04 14:15:00,20.8,20.81,20.79,20.81,119980.99311000238,7.9533,7.9571,7.9495,7.9571,119980.9931
2012-10-04 14:20:00,20.8,20.81,20.76,20.77,177714.4214777857,7.9533,7.9571,7.938,7.9419,177714.4215
2012-10-04 14:25:00,20.77,20.8,20.76,20.78,114041.33998574484,7.9419,7.9533,7.938,7.9457,114041.34
2012-10-04 14:30:00,20.79,20.79,20.75,20.78,680921.8341648848,7.9495,7.9495,7.9342,7.9457,680921.8342
2012-10-04 14:35:00,20.79,20.83,20.79,20.82,170824.42385364696,7.9495,7.9648,7.9495,7.961,170824.4239
2012-10-04 14:40:00,20.83,20.87,20.83,20.87,188880.96935138988,7.9648,7.9801,7.9648,7.9801,188880.9694
2012-10-04 14:45:00,20.87,20.91,20.86,20.9,760275.5999049656,7.9801,7.9954,7.9763,7.9916,760275.5999
2012-10-04 14:50:00,20.9,20.9,20.89,20.89,299833.6897125208,7.9916,7.9916,7.9877,7.9877,299833.6897
2012-10-04 14:55:00,20.89,20.9,20.89,20.9,268234.73509147065,7.9877,7.9916,7.9877,7.9916,268234.7351
2012-10-04 15:00:00,20.9,20.9,20.89,20.9,233071.988595866,7.9916,7.9916,7.9877,7.9916,233071.9886
2012-10-04 15:05:00,20.9,20.9,20.89,20.89,160133.04822998337,7.9916,7.9916,7.9877,7.9877,160133.0482
2012-10-04 15:10:00,20.9,20.9,20.89,20.9,139938.22760750772,7.9916,7.9916,7.9877,7.9916,139938.2276
2012-10-04 15:15:00,20.9,20.94,20.89,20.92,737942.5041577572,7.9916,8.0069,7.9877,7.9992,737942.5042
2012-10-04 15:20:00,20.92,20.92,20.88,20.89,188168.21097647896,7.9992,7.9992,7.9839,7.9877,188168.211
2012-10-04 15:25:00,20.89,20.9,20.87,20.89,244000.9503444999,7.9877,7.9916,7.9801,7.9877,244000.9503
2012-10-04 15:30:00,20.89,20.9,20.89,20.89,143739.60560703254,7.9877,7.9916,7.9877,7.9877,143739.6056
2012-10-04 15:35:00,20.9,20.9,20.89,20.89,354240.9123307199,7.9916,7.9916,7.9877,7.9877,354240.9123
2012-10-04 15:40:00,20.89,20.89,20.86,20.87,324542.6467094322,7.9877,7.9877,7.9763,7.9801,324542.6467
2012-10-04 15:45:00,20.87,20.87,20.83,20.85,544072.2261819909,7.9801,7.9801,7.9648,7.9724,544072.2262
2012-10-04 15:50:00,20.85,20.86,20.81,20.82,459729.1518175339,7.9724,7.9763,7.9571,7.961,459729.1518
2012-10-04 15:55:00,20.81,20.85,20.81,20.83,1204799.2397244002,7.9571,7.9724,7.9571,7.9648,1204799.2397
2012-10-05 09:30:00,20.98,21.06,20.96,21.0,543359.4678070801,8.0221,8.0527,8.0145,8.0298,543359.4678
2012-10-05 09:35:00,20.97,21.04,20.97,21.01,430030.8861962461,8.0183,8.0451,8.0183,8.0336,430030.8862
2012-10-05 09:40:00,21.0,21.01,20.91,20.91,256355.4288429556,8.0298,8.0336,7.9954,7.9954,256355.4288
2012-10-05 09:45:00,20.91,20.94,20.9,20.94,293418.86433832266,7.9954,8.0069,7.9916,8.0069,293418.8643
2012-10-05 09:50:00,20.93,20.94,20.89,20.91,548348.7764314564,8.003,8.0069,7.9877,7.9954,548348.7764
2012-10-05 09:55:00,20.91,20.92,20.89,20.89,217866.47659776668,7.9954,7.9992,7.9877,7.9877,217866.4766
2012-10-05 10:00:00,20.89,20.91,20.89,20.9,162508.90947968638,7.9877,7.9954,7.9877,7.9916,162508.9095
2012-10-05 10:05:00,20.9,20.91,20.86,20.88,120693.75148491329,7.9916,7.9954,7.9763,7.9839,120693.7515
2012-10-05 10:10:00,20.88,20.89,20.86,20.89,197434.06985032075,7.9839,7.9877,7.9763,7.9877,197434.0699
2012-10-05 10:15:00,20.89,20.9,20.86,20.89,182941.3162271324,7.9877,7.9916,7.9763,7.9877,182941.3162
2012-10-05 10:20:00,20.9,20.92,20.89,20.92,220004.7517224994,7.9916,7.9992,7.9877,7.9992,220004.7517
2012-10-05 10:25:00,20.92,20.95,20.92,20.94,107626.51461154668,7.9992,8.0107,7.9992,8.0069,107626.5146
2012-10-05 10:30:00,20.94,20.97,20.94,20.96,108814.4452363982,8.0069,8.0183,8.0069,8.0145,108814.4452
2012-10-05 10:35:00,20.96,20.97,20.92,20.93,98123.06961273462,8.0145,8.0183,7.9992,8.003,98123.0696
2012-10-05 10:40:00,20.93,20.93,20.89,20.89,172012.35447849846,8.003,8.003,7.9877,7.9877,172012.3545
2012-10-05 10:45:00,20.89,20.92,20.88,20.89,141838.91660727013,7.9877,7.9992,7.9839,7.9877,141838.9166
2012-10-05 10:50:00,20.89,20.89,20.85,20.87,138275.1247327156,7.9877,7.9877,7.9724,7.9801,138275.1247
2012-10-05 10:55:00,20.87,20.87,20.85,20.86,146115.46685673558,7.9801,7.9801,7.9724,7.9763,146115.4669
2012-10-05 11:00:00,20.86,20.86,20.84,20.85,160133.04822998337,7.9763,7.9763,7.9686,7.9724,160133.0482
2012-10-05 11:05:00,20.85,20.85,20.83,20.85,177714.4214777857,7.9724,7.9724,7.9648,7.9724,177714.4215
2012-10-05 11:10:00,20.85,20.86,20.84,20.85,66524.11499168449,7.9724,7.9763,7.9686,7.9724,66524.115
2012-10-05 11:15:00,20.84,20.86,20.84,20.86,77928.24899025897,7.9686,7.9763,7.9686,7.9763,77928.249
2012-10-05 11:20:00,20.86,20.87,20.86,20.86,200760.27559990497,7.9763,7.9801,7.9763,7.9763,200760.2756
2012-10-05 11:25:00,20.86,20.86,20.83,20.84,107626.51461154668,7.9763,7.9763,7.9648,7.9686,107626.5146
2012-10-05 11:30:00,20.84,20.86,20.84,20.84,120456.16535994298,7.9686,7.9763,7.9686,7.9686,120456.1654
2012-10-05 11:35:00,20.84,20.84,20.83,20.83,170111.66547873605,7.9686,7.9686,7.9648,7.9648,170111.6655
2012-10-05 11:40:00,20.83,20.83,20.79,20.81,72938.94036588263,7.9648,7.9648,7.9495,7.9571,72938.9404
2012-10-05 11:45:00,20.81,20.83,20.79,20.8,177476.8353528154,7.9571,7.9648,7.9495,7.9533,177476.8354
2012-10-05 11:50:00,20.8,20.81,20.78,20.79,131622.71323354717,7.9533,7.9571,7.9457,7.9495,131622.7132
2012-10-05 11:55:00,20.78,20.79,20.76,20.77,102162.03373722977,7.9457,7.9495,7.938,7.9419,102162.0337
2012-10-05 12:00:00,20.77,20.77,20.75,20.76,105488.23948681397,7.9419,7.9419,7.9342,7.938,105488.2395
2012-10-05 12:05:00,20.75,20.75,20.73,20.73,105488.23948681397,7.9342,7.9342,7.9266,7.9266,105488.2395
2012-10-05 12:10:00,20.73,20.73,20.69,20.7,273224.043715847,7.9266,7.9266,7.9113,7.9151,273224.0437
2012-10-05 12:15:00,20.7,20.7,20.69,20.7,171299.59610358757,7.9151,7.9151,7.9113,7.9151,171299.5961
2012-10-05 12:20:00,20.7,20.7,20.69,20.7,124019.9572344975,7.9151,7.9151,7.9113,7.9151,124019.9572
2012-10-05 12:25:00,20.7,20.74,20.7,20.74,118793.06248515088,7.9151,7.9304,7.9151,7.9304,118793.0625
2012-10-05 12:30:00,20.74,20.77,20.74,20.76,107388.9284865764,7.9304,7.9419,7.9304,7.938,107388.9285
2012-10-05 12:35:00,20.77,20.77,20.75,20.75,92183.41648847709,7.9419,7.9419,7.9342,7.9342,92183.4165
2012-10-05 12:40:00,20.76,20.77,20.73,20.73,95272.036113091,7.938,7.9419,7.9266,7.9266,95272.0361
2012-10-05 12:45:00,20.73,20.73,20.7,20.7,66761.70111665479,7.9266,7.9266,7.9151,7.9151,66761.7011
2012-10-05 12:50:00,20.7,20.7,20.65,20.66,183891.6607270136,7.9151,7.9151,7.896,7.8998,183891.6607
2012-10-05 12:55:00,20.66,20.66,20.63,20.65,550724.6376811594,7.8998,7.8998,7.8883,7.896,550724.6377
2012-10-05 13:00:00,20.65,20.69,20.65,20.68,244951.2948443811,7.896,7.9113,7.896,7.9074,244951.2948
2012-10-05 13:05:00,20.68,20.7,20.68,20.69,75789.97386552625,7.9074,7.9151,7.9074,7.9113,75789.9739
2012-10-05 13:10:00,20.69,20.71,20.69,20.71,76265.14611546687,7.9113,7.9189,7.9113,7.9189,76265.1461
2012-10-05 13:15:00,20.71,20.71,20.68,20.69,130434.78260869563,7.9189,7.9189,7.9074,7.9113,130434.7826
2012-10-05 13:20:00,20.7,20.7,20.67,20.69,49417.91399382276,7.9151,7.9151,7.9036,7.9113,49417.914
2012-10-05 13:25:00,20.68,20.69,20.65,20.66,81492.04086481349,7.9074,7.9113,7.896,7.8998,81492.0409
2012-10-05 13:30:00,20.66,20.67,20.65,20.67,166072.7013542409,7.8998,7.9036,7.896,7.9036,166072.7014
2012-10-05 13:35:00,20.67,20.68,20.66,20.68,96697.5528629128,7.9036,7.9074,7.8998,7.9074,96697.5529
2012-10-05 13:40:00,20.68,20.7,20.68,20.7,74839.62936564504,7.9074,7.9151,7.9074,7.9151,74839.6294
2012-10-05 13:45:00,20.7,20.7,20.67,20.67,493466.3815633168,7.9151,7.9151,7.9036,7.9036,493466.3816
2012-10-05 13:50:00,20.67,20.7,20.67,20.7,77928.24899025897,7.9036,7.9151,7.9036,7.9151,77928.249
2012-10-05 13:55:00,20.7,20.7,20.66,20.67,189593.7277263008,7.9151,7.9151,7.8998,7.9036,189593.7277
2012-10-05 14:00:00,20.67,20.68,20.66,20.66,165597.5291043003,7.9036,7.9074,7.8998,7.8998,165597.5291
2012-10-05 14:05:00,20.66,20.66,20.65,20.65,62722.73699215966,7.8998,7.8998,7.896,7.896,62722.737
2012-10-05 14:10:00,20.65,20.67,20.63,20.67,521976.71655975294,7.896,7.9036,7.8883,7.9036,521976.7166
2012-10-05 14:15:00,20.67,20.69,20.66,20.67,128058.92135899264,7.9036,7.9113,7.8998,7.9036,128058.9214
2012-10-05 14:20:00,20.67,20.67,20.66,20.66,68424.8039914469,7.9036,7.9036,7.8998,7.8998,68424.804
2012-10-05 14:25:00,20.66,20.66,20.63,20.65,107388.9284865764,7.8998,7.8998,7.8883,7.896,107388.9285
2012-10-05 14:30:00,20.65,20.65,20.63,20.65,74839.62936564504,7.896,7.896,7.8883,7.896,74839.6294
2012-10-05 14:35:00,20.65,20.65,20.63,20.64,76740.31836540747,7.896,7.896,7.8883,7.8921,76740.3184
2012-10-05 14:40:00,20.64,20.65,20.62,20.65,85531.00498930863,7.8921,7.896,7.8845,7.896,85531.005
2012-10-05 14:45:00,20.65,20.65,20.62,20.62,200285.1033499644,7.896,7.896,7.8845,7.8845,200285.1033
2012-10-05 14:50:00,20.62,20.62,20.54,20.54,278926.11071513424,7.8845,7.8845,7.8539,7.8539,278926.1107
2012-10-05 14:55:00,20.54,20.57,20.54,20.55,90520.31361368496,7.8539,7.8654,7.8539,7.8577,90520.3136
2012-10-05 15:00:00,20.55,20.58,20.54,20.56,149679.2587312901,7.8577,7.8692,7.8539,7.8616,149679.2587
2012-10-05 15:05:00,20.57,20.57,20.53,20.54,165122.3568543597,7.8654,7.8654,7.8501,7.8539,165122.3569
2012-10-05 15:10:00,20.54,20.54,20.49,20.53,136849.6079828938,7.8539,7.8539,7.8348,7.8501,136849.608
2012-10-05 15:15:00,20.52,20.54,20.52,20.53,117129.95961035875,7.8463,7.8539,7.8463,7.8501,117129.9596
2012-10-05 15:20:00,20.53,20.54,20.52,20.54,267284.39059158944,7.8501,7.8539,7.8463,7.8539,267284.3906
2012-10-05 15:25:00,20.54,20.54,20.51,20.51,196958.8976003801,7.8539,7.8539,7.8424,7.8424,196958.8976
2012-10-05 15:30:00,20.51,20.51,20.49,20.49,341411.2615823236,7.8424,7.8424,7.8348,7.8348,341411.2616
2012-10-05 15:35:00,20.49,20.49,20.45,20.46,446661.9149441673,7.8348,7.8348,7.8195,7.8233,446661.9149
2012-10-05 15:40:00,20.46,20.46,20.43,20.45,320978.85483487765,7.8233,7.8233,7.8118,7.8195,320978.8548
2012-10-05 15:45:00,20.45,20.47,20.45,20.46,453789.4986932763,7.8195,7.8271,7.8195,7.8233,453789.4987
2012-10-05 15:50:00,20.47,20.49,20.45,20.47,816345.9253979567,7.8271,7.8348,7.8195,7.8271,816345.9254
2012-10-05 15:55:00,20.47,20.51,20.46,20.51,962936.564504633,7.8271,7.8424,7.8233,7.8424,962936.5645
2012-10-08 09:30:00,20.34,20.56,20.11,20.17,1216203.373722975,7.7774,7.8616,7.6895,7.7124,1216203.3737
2012-10-08 09:35:00,20.17,20.32,20.17,20.29,599904.9655500118,7.7124,7.7698,7.7124,7.7583,599904.9656
2012-10-08 09:40:00,20.28,20.33,20.25,20.3,493703.967688287,7.7545,7.7736,7.743,7.7621,493703.9677
2012-10-08 09:45:00,20.3,20.3,20.23,20.24,360655.737704918,7.7621,7.7621,7.7354,7.7392,360655.7377
2012-10-08 09:50:00,20.24,20.33,20.22,20.24,198622.00047517224,7.7392,7.7736,7.7315,7.7392,198622.0005
2012-10-08 09:55:00,20.24,20.24,20.19,20.21,348776.43145640293,7.7392,7.7392,7.7201,7.7277,348776.4315
2012-10-08 10:00:00,20.21,20.29,20.21,20.27,627940.1282965075,7.7277,7.7583,7.7277,7.7507,627940.1283
2012-10-08 10:05:00,20.27,20.3,20.25,20.3,453551.912568306,7.7507,7.7621,7.743,7.7621,453551.9126
2012-10-08 10:10:00,20.3,20.33,20.28,20.29,298883.3452126396,7.7621,7.7736,7.7545,7.7583,298883.3452
2012-10-08 10:15:00,20.28,20.3,20.28,20.29,92896.17486338798,7.7545,7.7621,7.7545,7.7583,92896.1749
2012-10-08 10:20:00,20.3,20.31,20.22,20.24,161796.1511047755,7.7621,7.766,7.7315,7.7392,161796.1511
2012-10-08 10:25:00,20.24,20.24,20.21,20.22,124732.71560940842,7.7392,7.7392,7.7277,7.7315,124732.7156
2012-10-08 10:30:00,20.22,20.23,20.2,20.21,250653.3618436684,7.7315,7.7354,7.7239,7.7277,250653.3618
2012-10-08 10:35:00,20.21,20.24,20.17,20.2,630791.1617961511,7.7277,7.7392,7.7124,7.7239,630791.1618
2012-10-08 10:40:00,20.2,20.21,20.19,20.21,234022.3330957472,7.7239,7.7277,7.7201,7.7277,234022.3331
2012-10-08 10:45:00,20.21,20.23,20.2,20.2,266096.45996673795,7.7277,7.7354,7.7239,7.7239,266096.46
2012-10-08 10:50:00,20.2,20.21,20.19,20.19,142789.26110715134,7.7239,7.7277,7.7201,7.7201,142789.2611
2012-10-08 10:55:00,20.2,20.2,20.18,20.18,272036.11309099547,7.7239,7.7239,7.7163,7.7163,272036.1131
2012-10-08 11:00:00,20.18,20.24,20.17,20.22,192207.1751009741,7.7163,7.7392,7.7124,7.7315,192207.1751
2012-10-08 11:05:00,20.22,20.23,20.18,20.18,203848.8952245189,7.7315,7.7354,7.7163,7.7163,203848.8952
2012-10-08 11:10:00,20.18,20.18,20.14,20.17,248990.2589688762,7.7163,7.7163,7.701,7.7124,248990.259
2012-10-08 11:15:00,20.16,20.18,20.14,20.14,320028.51033499645,7.7086,7.7163,7.701,7.701,320028.5103
2012-10-08 11:20:00,20.14,20.17,20.14,20.16,160133.04822998337,7.701,7.7124,7.701,7.7086,160133.0482
2012-10-08 11:25:00,20.16,20.16,20.14,20.14,145402.70848182467,7.7086,7.7086,7.701,7.701,145402.7085
2012-10-08 11:30:00,20.14,20.15,20.12,20.12,137324.7802328344,7.701,7.7048,7.6933,7.6933,137324.7802
2012-10-08 11:35:00,20.12,20.12,20.1,20.12,161083.39272986457,7.6933,7.6933,7.6857,7.6933,161083.3927
2012-10-08 11:40:00,20.12,20.13,20.1,20.11,114278.92611071514,7.6933,7.6971,7.6857,7.6895,114278.9261
2012-10-08 11:45:00,20.11,20.12,20.11,20.11,76027.55999049656,7.6895,7.6933,7.6895,7.6895,76027.56
2012-10-08 11:50:00,20.11,20.14,20.1,20.13,143502.01948206226,7.6895,7.701,7.6857,7.6971,143502.0195
2012-10-08 11:55:00,20.13,20.16,20.12,20.15,108576.8591114279,7.6971,7.7086,7.6933,7.7048,108576.8591
2012-10-08 12:00:00,20.15,20.16,20.11,20.13,175813.73247802327,7.7048,7.7086,7.6895,7.6971,175813.7325
2012-10-08 12:05:00,20.13,20.13,20.11,20.13,282965.0748396293,7.6971,7.6971,7.6895,7.6971,282965.0748
2012-10-08 12:10:00,20.12,20.14,20.12,20.14,191019.2444761226,7.6933,7.701,7.6933,7.701,191019.2445
2012-10-08 12:15:00,20.14,20.14,20.12,20.13,175100.97410311238,7.701,7.701,7.6933,7.6971,175100.9741
2012-10-08 12:20:00,20.13,20.13,20.11,20.11,103825.13661202186,7.6971,7.6971,7.6895,7.6895,103825.1366
2012-10-08 12:25:00,20.11,20.11,20.09,20.11,280114.04133998574,7.6895,7.6895,7.6818,7.6895,280114.0413
2012-10-08 12:30:00,20.11,20.12,20.11,20.11,100023.75861249704,7.6895,7.6933,7.6895,7.6895,100023.7586
2012-10-08 12:35:00,20.11,20.12,20.11,20.11,168210.97647897364,7.6895,7.6933,7.6895,7.6895,168210.9765
2012-10-08 12:40:00,20.11,20.13,20.11,20.12,97172.7251128534,7.6895,7.6971,7.6895,7.6933,97172.7251
2012-10-08 12:45:00,20.12,20.13,20.11,20.12,127108.57685911145,7.6933,7.6971,7.6895,7.6933,127108.5769
2012-10-08 12:50:00,20.11,20.12,20.1,20.11,125207.88785934902,7.6895,7.6933,7.6857,7.6895,125207.8879
2012-10-08 12:55:00,20.11,20.12,20.11,20.11,116417.20123544784,7.6895,7.6933,7.6895,7.6895,116417.2012
2012-10-08 13:00:00,20.11,20.14,20.1,20.12,204324.0674744595,7.6895,7.701,7.6857,7.6933,204324.0675
2012-10-08 13:05:00,20.12,20.12,20.07,20.08,213114.75409836063,7.6933,7.6933,7.6742,7.678,213114.7541
2012-10-08 13:10:00,20.08,20.08,20.07,20.07,103112.37823711096,7.678,7.678,7.6742,7.6742,103112.3782
2012-10-08 13:15:00,20.07,20.09,20.07,20.09,120456.16535994298,7.6742,7.6818,7.6742,7.6818,120456.1654
2012-10-08 13:20:00,20.09,20.09,20.07,20.07,151579.9477310525,7.6818,7.6818,7.6742,7.6742,151579.9477
2012-10-08 13:25:00,20.07,20.1,20.06,20.06,279876.45521501545,7.6742,7.6857,7.6704,7.6704,279876.4552
2012-10-08 13:30:00,20.06,20.07,20.05,20.07,184129.24685198383,7.6704,7.6742,7.6665,7.6742,184129.2469
2012-10-08 13:35:00,20.07,20.08,20.03,20.03,569731.5276787835,7.6742,7.678,7.6589,7.6589,569731.5277
2012-10-08 13:40:00,20.03,20.06,20.03,20.06,287241.6250890948,7.6589,7.6704,7.6589,7.6704,287241.6251
2012-10-08 13:45:00,20.06,20.09,20.06,20.08,645759.0876692801,7.6704,7.6818,7.6704,7.678,645759.0877
2012-10-08 13:50:00,20.08,20.08,20.06,20.07,175576.146353053,7.678,7.678,7.6704,7.6742,175576.1464
2012-10-08 13:55:00,20.06,20.07,20.03,20.03,373247.802328344,7.6704,7.6742,7.6589,7.6589,373247.8023
2012-10-08 14:00:00,20.03,20.03,20.02,20.02,155381.32573057734,7.6589,7.6589,7.6551,7.6551,155381.3257
2012-10-08 14:05:00,20.02,20.03,20.02,20.03,137562.3663578047,7.6551,7.6589,7.6551,7.6589,137562.3664
2012-10-08 14:10:00,20.03,20.03,20.01,20.01,153243.05060584462,7.6589,7.6589,7.6512,7.6512,153243.0506
2012-10-08 14:15:00,20.01,20.03,19.99,20.01,1181278.2133523405,7.6512,7.6589,7.6436,7.6512,1181278.2134
2012-10-08 14:20:00,20.01,20.03,20.01,20.02,471133.28581610834,7.6512,7.6589,7.6512,7.6551,471133.2858
2012-10-08 14:25:00,20.01,20.02,19.99,20.0,202185.7923497268,7.6512,7.6551,7.6436,7.6474,202185.7923
2012-10-08 14:30:00,20.0,20.01,19.99,20.01,553100.4989308624,7.6474,7.6512,7.6436,7.6512,553100.4989
2012-10-08 14:35:00,20.0,20.01,19.99,19.99,157519.60085531004,7.6474,7.6512,7.6436,7.6436,157519.6009
2012-10-08 14:40:00,20.0,20.03,19.98,20.02,247327.1560940841,7.6474,7.6589,7.6398,7.6551,247327.1561
2012-10-08 14:45:00,20.02,20.03,20.01,20.03,140413.39985744833,7.6551,7.6589,7.6512,7.6589,140413.3999
2012-10-08 14:50:00,20.03,20.03,20.01,20.02,164884.77072938942,7.6589,7.6589,7.6512,7.6551,164884.7707
2012-10-08 14:55:00,20.02,20.02,20.01,20.02,150154.4309812307,7.6551,7.6551,7.6512,7.6551,150154.431
2012-10-08 15:00:00,20.02,20.06,20.01,20.06,228082.67997148968,7.6551,7.6704,7.6512,7.6704,228082.68
2012-10-08 15:05:00,20.06,20.09,20.06,20.09,252554.0508434308,7.6704,7.6818,7.6704,7.6818,252554.0508
2012-10-08 15:10:00,20.09,20.11,20.08,20.11,382513.6612021858,7.6818,7.6895,7.678,7.6895,382513.6612
2012-10-08 15:15:00,20.11,20.14,20.11,20.13,298883.3452126396,7.6895,7.701,7.6895,7.6971,298883.3452
2012-10-08 15:20:00,20.13,20.16,20.12,20.16,312188.16821097647,7.6971,7.7086,7.6933,7.7086,312188.1682
2012-10-08 15:25:00,20.15,20.18,20.14,20.17,387027.7975766215,7.7048,7.7163,7.701,7.7124,387027.7976
2012-10-08 15:30:00,20.17,20.17,20.12,20.12,429080.5416963649,7.7124,7.7124,7.6933,7.6933,429080.5417
2012-10-08 15:35:00,20.12,20.15,20.12,20.14,453076.7403183654,7.6933,7.7048,7.6933,7.701,453076.7403
2012-10-08 15:40:00,20.14,20.17,20.14,20.17,299596.1035875505,7.701,7.7124,7.701,7.7124,299596.1036
2012-10-08 15:45:00,20.17,20.21,20.17,20.19,970064.148253742,7.7124,7.7277,7.7124,7.7201,970064.1483
2012-10-08 15:50:00,20.19,20.2,20.17,20.17,662865.2886671418,7.7201,7.7239,7.7124,7.7124,662865.2887
2012-10-08 15:55:00,20.18,20.19,20.16,20.17,679733.9035400333,7.7163,7.7201,7.7086,7.7124,679733.9035
2012-10-09 09:30:00,20.16,20.2,20.06,20.07,683060.1092896175,7.7086,7.7239,7.6704,7.6742,683060.1093
2012-10-09 09:35:00,20.07,20.11,20.07,20.1,253741.98146828223,7.6742,7.6895,7.6742,7.6857,253741.9815
2012-10-09 09:40:00,20.1,20.13,20.05,20.05,229270.6105963412,7.6857,7.6971,7.6665,7.6665,229270.6106
2012-10-09 09:45:00,20.05,20.07,19.97,19.98,371347.1133285816,7.6665,7.6742,7.636,7.6398,371347.1133
2012-10-09 09:50:00,19.98,20.02,19.95,20.02,375861.24970301735,7.6398,7.6551,7.6283,7.6551,375861.2497
2012-10-09 09:55:00,20.02,20.02,19.98,19.98,228795.43834640057,7.6551,7.6551,7.6398,7.6398,228795.4383
2012-10-09 10:00:00,19.99,20.03,19.98,19.99,268947.4934663816,7.6436,7.6589,7.6398,7.6436,268947.4935
2012-10-09 10:05:00,19.99,19.99,19.94,19.95,260869.5652173913,7.6436,7.6436,7.6245,7.6283,260869.5652
2012-10-09 10:10:00,19.95,19.98,19.94,19.94,275124.7327156094,7.6283,7.6398,7.6245,7.6245,275124.7327
2012-10-09 10:15:00,19.94,19.97,19.93,19.95,470658.11356616777,7.6245,7.636,7.6207,7.6283,470658.1136
2012-10-09 10:20:00,19.95,19.96,19.94,19.95,328819.19695889764,7.6283,7.6321,7.6245,7.6283,328819.197
2012-10-09 10:25:00,19.95,19.97,19.9,19.9,558089.8075552388,7.6283,7.636,7.6092,7.6092,558089.8076
2012-10-09 10:30:00,19.9,19.93,19.89,19.93,469945.35519125685,7.6092,7.6207,7.6054,7.6207,469945.3552
2012-10-09 10:35:00,19.93,19.93,19.88,19.88,254217.1537182229,7.6207,7.6207,7.6015,7.6015,254217.1537
2012-10-09 10:40:00,19.88,19.89,19.84,19.85,387502.96982656216,7.6015,7.6054,7.5862,7.5901,387502.9698
2012-10-09 10:45:00,19.85,19.85,19.72,19.73,1100023.758612497,7.5901,7.5901,7.5404,7.5442,1100023.7586
2012-10-09 10:50:00,19.73,19.74,19.67,19.69,751247.3271560941,7.5442,7.548,7.5212,7.5289,751247.3272
2012-10-09 10:55:00,19.69,19.71,19.61,19.64,851033.4996436208,7.5289,7.5365,7.4983,7.5098,851033.4996
2012-10-09 11:00:00,19.64,19.64,19.58,19.62,703492.5160370634,7.5098,7.5098,7.4868,7.5021,703492.516
2012-10-09 11:05:00,19.62,19.65,19.6,19.65,681159.4202898551,7.5021,7.5136,7.4945,7.5136,681159.4203
2012-10-09 11:10:00,19.64,19.64,19.6,19.61,253266.8092183417,7.5098,7.5098,7.4945,7.4983,253266.8092
2012-10-09 11:15:00,19.61,19.63,19.57,19.58,315039.2017106201,7.4983,7.5059,7.483,7.4868,315039.2017
2012-10-09 11:20:00,19.58,19.66,19.58,19.66,728676.6452839155,7.4868,7.5174,7.4868,7.5174,728676.6453
2012-10-09 11:25:00,19.66,19.68,19.66,19.66,456640.5321929199,7.5174,7.5251,7.5174,7.5174,456640.5322
2012-10-09 11:30:00,19.66,19.66,19.59,19.63,585412.2119268235,7.5174,7.5174,7.4907,7.5059,585412.2119
2012-10-09 11:35:00,19.63,19.63,19.6,19.6,309574.72083630314,7.5059,7.5059,7.4945,7.4945,309574.7208
2012-10-09 11:40:00,19.6,19.62,19.58,19.59,363269.18507959135,7.4945,7.5021,7.4868,7.4907,363269.1851
2012-10-09 11:45:00,19.59,19.61,19.57,19.61,583036.3506771205,7.4907,7.4983,7.483,7.4983,583036.3507
2012-10-09 11:50:00,19.61,19.63,19.6,19.63,221192.68234735093,7.4983,7.5059,7.4945,7.5059,221192.6823
2012-10-09 11:55:00,19.63,19.65,19.63,19.65,466381.5633167023,7.5059,7.5136,7.5059,7.5136,466381.5633
2012-10-09 12:00:00,19.65,19.65,19.63,19.64,770254.2171537182,7.5136,7.5136,7.5059,7.5098,770254.2172
2012-10-09 12:05:00,19.64,19.68,19.63,19.68,282965.0748396293,7.5098,7.5251,7.5059,7.5251,282965.0748
2012-10-09 12:10:00,19.68,19.69,19.65,19.67,363744.357329532,7.5251,7.5289,7.5136,7.5212,363744.3573
2012-10-09 12:15:00,19.67,19.69,19.67,19.68,395580.8980755524,7.5212,7.5289,7.5212,7.5251,395580.8981
2012-10-09 12:20:00,19.68,19.69,19.62,19.64,187930.62485150868,7.5251,7.5289,7.5021,7.5098,187930.6249
2012-10-09 12:25:00,19.64,19.67,19.64,19.67,144214.77785697317,7.5098,7.5212,7.5098,7.5212,144214.7779
2012-10-09 12:30:00,19.67,19.67,19.64,19.65,325730.5773342837,7.5212,7.5212,7.5098,7.5136,325730.5773
2012-10-09 12:35:00,19.65,19.68,19.65,19.67,201473.0339748159,7.5136,7.5251,7.5136,7.5212,201473.034
2012-10-09 12:40:00,19.66,19.69,19.66,19.67,184366.8329769541,7.5174,7.5289,7.5174,7.5212,184366.833
2012-10-09 12:45:00,19.67,19.67,19.66,19.67,199809.93110002376,7.5212,7.5212,7.5174,7.5212,199809.9311
2012-10-09 12:50:00,19.67,19.68,19.66,19.67,146115.46685673558,7.5212,7.5251,7.5174,7.5212,146115.4669
2012-10-09 12:55:00,19.68,19.69,19.67,19.67,77453.07674031837,7.5251,7.5289,7.5212,7.5212,77453.0767
2012-10-09 13:00:00,19.67,19.69,19.66,19.68,163459.25397956758,7.5212,7.5289,7.5174,7.5251,163459.254
2012-10-09 13:05:00,19.68,19.69,19.65,19.66,129722.02423378474,7.5251,7.5289,7.5136,7.5174,129722.0242
2012-10-09 13:10:00,19.66,19.66,19.63,19.66,194107.8641007365,7.5174,7.5174,7.5059,7.5174,194107.8641
2012-10-09 13:15:00,19.66,19.69,19.66,19.69,147778.56973152768,7.5174,7.5289,7.5174,7.5289,147778.5697
2012-10-09 13:20:00,19.69,19.69,19.67,19.68,147778.56973152768,7.5289,7.5289,7.5212,7.5251,147778.5697
2012-10-09 13:25:00,19.68,19.69,19.67,19.68,205987.1703492516,7.5251,7.5289,7.5212,7.5251,205987.1703
2012-10-09 13:30:00,19.68,19.69,19.64,19.65,248039.914468995,7.5251,7.5289,7.5098,7.5136,248039.9145
2012-10-09 13:35:00,19.65,19.65,19.63,19.64,294369.20883820386,7.5136,7.5136,7.5059,7.5098,294369.2088
2012-10-09 13:40:00,19.63,19.65,19.63,19.64,141601.33048229985,7.5059,7.5136,7.5059,7.5098,141601.3305
2012-10-09 13:45:00,19.64,19.65,19.63,19.65,172725.11285340937,7.5098,7.5136,7.5059,7.5136,172725.1129
2012-10-09 13:50:00,19.65,19.69,19.65,19.66,206224.7564742219,7.5136,7.5289,7.5136,7.5174,206224.7565
2012-10-09 13:55:00,19.67,19.67,19.63,19.63,141838.91660727013,7.5212,7.5212,7.5059,7.5059,141838.9166
2012-10-09 14:00:00,19.64,19.64,19.6,19.61,233784.7469707769,7.5098,7.5098,7.4945,7.4983,233784.747
2012-10-09 14:05:00,19.61,19.63,19.59,19.61,124970.30173437872,7.4983,7.5059,7.4907,7.4983,124970.3017
2012-10-09 14:10:00,19.61,19.63,19.59,19.63,248515.0867189356,7.4983,7.5059,7.4907,7.5059,248515.0867
2012-10-09 14:15:00,19.63,19.63,19.6,19.63,210026.1344737468,7.5059,7.5059,7.4945,7.5059,210026.1345
2012-10-09 14:20:00,19.63,19.66,19.63,19.64,382751.2473271561,7.5059,7.5174,7.5059,7.5098,382751.2473
2012-10-09 14:25:00,19.64,19.66,19.63,19.64,341411.2615823236,7.5098,7.5174,7.5059,7.5098,341411.2616
2012-10-09 14:30:00,19.63,19.64,19.6,19.6,207175.10097410312,7.5059,7.5098,7.4945,7.4945,207175.101
2012-10-09 14:35:00,19.6,19.61,19.56,19.56,568543.597053932,7.4945,7.4983,7.4792,7.4792,568543.5971
2012-10-09 14:40:00,19.57,19.58,19.56,19.57,488714.65906391066,7.483,7.4868,7.4792,7.483,488714.6591
2012-10-09 14:45:00,19.57,19.61,19.56,19.59,320266.09645996673,7.483,7.4983,7.4792,7.4907,320266.0965
2012-10-09 14:50:00,19.59,19.6,19.56,19.57,214065.09859824184,7.4907,7.4945,7.4792,7.483,214065.0986
2012-10-09 14:55:00,19.57,19.59,19.57,19.59,162984.08172962698,7.483,7.4907,7.483,7.4907,162984.0817
2012-10-09 15:00:00,19.58,19.6,19.57,19.59,241625.0890947969,7.4868,7.4945,7.483,7.4907,241625.0891
2012-10-09 15:05:00,19.59,19.59,19.57,19.57,290805.41696364933,7.4907,7.4907,7.483,7.483,290805.417
2012-10-09 15:10:00,19.57,19.58,19.56,19.57,351152.292706106,7.483,7.4868,7.4792,7.483,351152.2927
2012-10-09 15:15:00,19.57,19.58,19.55,19.55,297933.0007127584,7.483,7.4868,7.4754,7.4754,297933.0007
2012-10-09 15:20:00,19.55,19.57,19.53,19.54,382751.2473271561,7.4754,7.483,7.4677,7.4715,382751.2473
2012-10-09 15:25:00,19.54,19.54,19.45,19.45,713708.7194107864,7.4715,7.4715,7.4371,7.4371,713708.7194
2012-10-09 15:30:00,19.46,19.47,19.41,19.45,1026134.4737467332,7.4409,7.4448,7.4218,7.4371,1026134.4737
2012-10-09 15:35:00,19.44,19.46,19.43,19.45,1593014.9679258731,7.4333,7.4409,7.4295,7.4371,1593014.9679
2012-10-09 15:40:00,19.45,19.48,19.44,19.45,802328.344024709,7.4371,7.4486,7.4333,7.4371,802328.344
2012-10-09 15:45:00,19.45,19.48,19.45,19.47,1154430.9812306962,7.4371,7.4486,7.4371,7.4448,1154430.9812
2012-10-09 15:50:00,19.47,19.48,19.42,19.42,1167023.045854122,7.4448,7.4486,7.4256,7.4256,1167023.0459
2012-10-09 15:55:00,19.42,19.46,19.42,19.45,1522451.8888096935,7.4256,7.4409,7.4256,7.4371,1522451.8888
2012-10-10 09:30:00,19.54,19.54,19.47,19.52,788310.7626514612,7.4715,7.4715,7.4448,7.4639,788310.7627
2012-10-10 09:35:00,19.52,19.65,19.52,19.62,722024.233784747,7.4639,7.5136,7.4639,7.5021,722024.2338
2012-10-10 09:40:00,19.62,19.67,19.59,19.62,960323.1171299596,7.5021,7.5212,7.4907,7.5021,960323.1171
2012-10-10 09:45:00,19.64,19.64,19.62,19.63,726300.7840342125,7.5098,7.5098,7.5021,7.5059,726300.784
2012-10-10 09:50:00,19.63,19.64,19.6,19.6,574483.2501781896,7.5059,7.5098,7.4945,7.4945,574483.2502
2012-10-10 09:55:00,19.6,19.61,19.57,19.61,462105.01306723687,7.4945,7.4983,7.483,7.4983,462105.0131
2012-10-10 10:00:00,19.61,19.76,19.6,19.69,573532.9056783085,7.4983,7.5557,7.4945,7.5289,573532.9057
2012-10-10 10:05:00,19.69,19.72,19.66,19.67,336421.9529579473,7.5289,7.5404,7.5174,7.5212,336421.953
2012-10-10 10:10:00,19.67,19.7,19.65,19.66,383226.4195770967,7.5212,7.5327,7.5136,7.5174,383226.4196
2012-10-10 10:15:00,19.66,19.67,19.62,19.65,392492.27845093847,7.5174,7.5212,7.5021,7.5136,392492.2785
2012-10-10 10:20:00,19.65,19.67,19.62,19.65,351627.46495604655,7.5136,7.5212,7.5021,7.5136,351627.465
2012-10-10 10:25:00,19.65,19.73,19.64,19.72,351865.0510810169,7.5136,7.5442,7.5098,7.5404,351865.0511
2012-10-10 10:30:00,19.72,19.74,19.72,19.72,459729.1518175339,7.5404,7.548,7.5404,7.5404,459729.1518
2012-10-10 10:35:00,19.72,19.74,19.7,19.71,633404.6091708244,7.5404,7.548,7.5327,7.5365,633404.6092
2012-10-10 10:40:00,19.71,19.71,19.62,19.62,265858.87384176766,7.5365,7.5365,7.5021,7.5021,265858.8738
2012-10-10 10:45:00,19.62,19.64,19.59,19.59,203611.30909954853,7.5021,7.5098,7.4907,7.4907,203611.3091
2012-10-10 10:50:00,19.59,19.61,19.58,19.61,230696.12734616292,7.4907,7.4983,7.4868,7.4983,230696.1273
2012-10-10 10:55:00,19.61,19.64,19.59,19.63,241625.0890947969,7.4983,7.5098,7.4907,7.5059,241625.0891
2012-10-10 11:00:00,19.62,19.63,19.61,19.62,227369.9215965788,7.5021,7.5059,7.4983,7.5021,227369.9216
2012-10-10 11:05:00,19.62,19.63,19.59,19.62,176051.3186029936,7.5021,7.5059,7.4907,7.5021,176051.3186
2012-10-10 11:10:00,19.62,19.62,19.57,19.58,123069.6127346163,7.5021,7.5021,7.483,7.4868,123069.6127
2012-10-10 11:15:00,19.58,19.58,19.56,19.57,288667.14183891664,7.4868,7.4868,7.4792,7.483,288667.1418
2012-10-10 11:20:00,19.57,19.59,19.57,19.58,129009.26585887384,7.483,7.4907,7.483,7.4868,129009.2659
2012-10-10 11:25:00,19.58,19.6,19.57,19.59,144689.95010691375,7.4868,7.4945,7.483,7.4907,144689.9501
2012-10-10 11:30:00,19.59,19.61,19.58,19.58,110952.72036113092,7.4907,7.4983,7.4868,7.4868,110952.7204
2012-10-10 11:35:00,19.58,19.59,19.56,19.57,184366.8329769541,7.4868,7.4907,7.4792,7.483,184366.833
2012-10-10 11:40:00,19.57,19.63,19.57,19.63,322166.78545972914,7.483,7.5059,7.483,7.5059,322166.7855
2012-10-10 11:45:00,19.63,19.64,19.6,19.61,140413.39985744833,7.5059,7.5098,7.4945,7.4983,140413.3999
2012-10-10 11:50:00,19.6,19.61,19.54,19.55,273936.80209075793,7.4945,7.4983,7.4715,7.4754,273936.8021
2012-10-10 11:55:00,19.55,19.56,19.52,19.55,353528.153955809,7.4754,7.4792,7.4639,7.4754,353528.154
2012-10-10 12:00:00,19.55,19.57,19.54,19.56,244713.7087194108,7.4754,7.483,7.4715,7.4792,244713.7087
2012-10-10 12:05:00,19.56,19.57,19.55,19.57,86481.34948918983,7.4792,7.483,7.4754,7.483,86481.3495
2012-10-10 12:10:00,19.57,19.59,19.56,19.56,103112.37823711096,7.483,7.4907,7.4792,7.4792,103112.3782
2012-10-10 12:15:00,19.56,19.56,19.51,19.51,218816.82109764792,7.4792,7.4792,7.4601,7.4601,218816.8211
2012-10-10 12:20:00,19.52,19.53,19.51,19.52,132573.05773342837,7.4639,7.4677,7.4601,7.4639,132573.0577
2012-10-10 12:25:00,19.52,19.53,19.51,19.53,62960.32311712996,7.4639,7.4677,7.4601,7.4677,62960.3231
2012-10-10 12:30:00,19.53,19.53,19.5,19.51,140175.81373247804,7.4677,7.4677,7.4562,7.4601,140175.8137
2012-10-10 12:35:00,19.51,19.51,19.48,19.51,351627.46495604655,7.4601,7.4601,7.4486,7.4601,351627.465
2012-10-10 12:40:00,19.51,19.51,19.49,19.5,156331.67023045855,7.4601,7.4601,7.4524,7.4562,156331.6702
2012-10-10 12:45:00,19.5,19.5,19.47,19.48,137324.7802328344,7.4562,7.4562,7.4448,7.4486,137324.7802
2012-10-10 12:50:00,19.48,19.49,19.48,19.49,98123.06961273462,7.4486,7.4524,7.4486,7.4524,98123.0696
2012-10-10 12:55:00,19.49,19.49,19.46,19.47,269422.6657163222,7.4524,7.4524,7.4409,7.4448,269422.6657
2012-10-10 13:00:00,19.47,19.47,19.45,19.46,203848.8952245189,7.4448,7.4448,7.4371,7.4409,203848.8952
2012-10-10 13:05:00,19.46,19.48,19.45,19.46,132097.88548348777,7.4409,7.4486,7.4371,7.4409,132097.8855
2012-10-10 13:10:00,19.46,19.49,19.46,19.47,194820.62247564743,7.4409,7.4524,7.4409,7.4448,194820.6225
2012-10-10 13:15:00,19.48,19.5,19.47,19.48,188880.96935138988,7.4486,7.4562,7.4448,7.4486,188880.9694
2012-10-10 13:20:00,19.48,19.48,19.45,19.45,232596.8163459254,7.4486,7.4486,7.4371,7.4371,232596.8163
2012-10-10 13:25:00,19.45,19.46,19.45,19.45,162984.08172962698,7.4371,7.4409,7.4371,7.4371,162984.0817
2012-10-10 13:30:00,19.45,19.51,19.44,19.49,271085.76859111426,7.4371,7.4601,7.4333,7.4524,271085.7686
2012-10-10 13:35:00,19.49,19.51,19.48,19.48,196958.8976003801,7.4524,7.4601,7.4486,7.4486,196958.8976
2012-10-10 13:40:00,19.49,19.5,19.47,19.48,241625.0890947969,7.4524,7.4562,7.4448,7.4486,241625.0891
2012-10-10 13:45:00,19.49,19.54,19.49,19.53,267997.1489665004,7.4524,7.4715,7.4524,7.4677,267997.149
2012-10-10 13:50:00,19.53,19.53,19.51,19.52,185792.34972677595,7.4677,7.4677,7.4601,7.4639,185792.3497
2012-10-10 13:55:00,19.51,19.53,19.51,19.53,148728.91423140888,7.4601,7.4677,7.4601,7.4677,148728.9142
2012-10-10 14:00:00,19.53,19.59,19.53,19.56,363981.9434545023,7.4677,7.4907,7.4677,7.4792,363981.9435
2012-10-10 14:05:00,19.56,19.58,19.56,19.58,254454.73984319315,7.4792,7.4868,7.4792,7.4868,254454.7398
2012-10-10 14:10:00,19.58,19.61,19.57,19.58,318365.4074602043,7.4868,7.4983,7.483,7.4868,318365.4075
2012-10-10 14:15:00,19.58,19.6,19.57,19.58,220479.92397244,7.4868,7.4945,7.483,7.4868,220479.924
2012-10-10 14:20:00,19.58,19.61,19.55,19.59,383226.4195770967,7.4868,7.4983,7.4754,7.4907,383226.4196
2012-10-10 14:25:00,19.59,19.63,19.59,19.62,375386.0774530767,7.4907,7.5059,7.4907,7.5021,375386.0775
2012-10-10 14:30:00,19.62,19.64,19.61,19.61,587550.4870515562,7.5021,7.5098,7.4983,7.4983,587550.4871
2012-10-10 14:35:00,19.61,19.63,19.59,19.59,417201.23544784985,7.4983,7.5059,7.4907,7.4907,417201.2354
2012-10-10 14:40:00,19.6,19.61,19.58,19.59,184842.00522689475,7.4945,7.4983,7.4868,7.4907,184842.0052
2012-10-10 14:45:00,19.59,19.59,19.56,19.57,252554.0508434308,7.4907,7.4907,7.4792,7.483,252554.0508
2012-10-10 14:50:00,19.57,19.61,19.57,19.61,161796.1511047755,7.483,7.4983,7.483,7.4983,161796.1511
2012-10-10 14:55:00,19.61,19.61,19.56,19.57,368258.4937039677,7.4983,7.4983,7.4792,7.483,368258.4937
2012-10-10 15:00:00,19.57,19.59,19.56,19.59,220955.0962223806,7.483,7.4907,7.4792,7.4907,220955.0962
2012-10-10 15:05:00,19.59,19.61,19.57,19.61,221430.2684723212,7.4907,7.4983,7.483,7.4983,221430.2685
2012-10-10 15:10:00,19.61,19.67,19.61,19.65,453076.7403183654,7.4983,7.5212,7.4983,7.5136,453076.7403
2012-10-10 15:15:00,19.65,19.66,19.62,19.62,250415.77571869805,7.5136,7.5174,7.5021,7.5021,250415.7757
2012-10-10 15:20:00,19.62,19.63,19.59,19.59,257543.35946780708,7.5021,7.5059,7.4907,7.4907,257543.3595
2012-10-10 15:25:00,19.59,19.61,19.58,19.59,326918.5079591352,7.4907,7.4983,7.4868,7.4907,326918.508
2012-10-10 15:30:00,19.59,19.63,19.58,19.6,309812.3069612735,7.4907,7.5059,7.4868,7.4945,309812.307
2012-10-10 15:35:00,19.6,19.65,19.58,19.64,414825.37419814686,7.4945,7.5136,7.4868,7.5098,414825.3742
2012-10-10 15:40:00,19.64,19.66,19.63,19.64,496317.4150629604,7.5098,7.5174,7.5059,7.5098,496317.4151
2012-10-10 15:45:00,19.65,19.68,19.64,19.68,736754.5735329057,7.5136,7.5251,7.5098,7.5251,736754.5735
2012-10-10 15:50:00,19.68,19.69,19.63,19.66,1149204.0864813495,7.5251,7.5289,7.5059,7.5174,1149204.0865
2012-10-10 15:55:00,19.67,19.69,19.66,19.69,1221192.682347351,7.5212,7.5289,7.5174,7.5289,1221192.6823
2012-10-11 09:30:00,19.9,20.02,19.87,19.9,2373485.3884533145,7.6092,7.6551,7.5977,7.6092,2373485.3885
2012-10-11 09:35:00,19.9,19.9,19.83,19.85,760275.5999049656,7.6092,7.6092,7.5824,7.5901,760275.5999
2012-10-11 09:40:00,19.86,19.87,19.79,19.79,706105.9634117368,7.5939,7.5977,7.5671,7.5671,706105.9634
2012-10-11 09:45:00,19.79,19.82,19.77,19.8,897600.3801378,7.5671,7.5786,7.5595,7.571,897600.3801
2012-10-11 09:50:00,19.8,19.8,19.76,19.77,651461.1546685674,7.571,7.571,7.5557,7.5595,651461.1547
2012-10-11 09:55:00,19.77,19.8,19.76,19.8,566405.3219291994,7.5595,7.571,7.5557,7.571,566405.3219
2012-10-11 10:00:00,19.8,19.8,19.74,19.78,940365.8826324544,7.571,7.571,7.548,7.5633,940365.8826
2012-10-11 10:05:00,19.78,19.79,19.76,19.78,752672.8439059159,7.5633,7.5671,7.5557,7.5633,752672.8439
2012-10-11 10:10:00,19.78,19.81,19.77,19.79,921358.9926348302,7.5633,7.5748,7.5595,7.5671,921358.9926
2012-10-11 10:15:00,19.79,19.87,19.79,19.82,1298170.5868377287,7.5671,7.5977,7.5671,7.5786,1298170.5868
2012-10-11 10:20:00,19.81,19.88,19.81,19.85,1750059.3965312426,7.5748,7.6015,7.5748,7.5901,1750059.3965
2012-10-11 10:25:00,19.86,19.87,19.83,19.83,832501.7818959373,7.5939,7.5977,7.5824,7.5824,832501.7819
2012-10-11 10:30:00,19.84,19.85,19.82,19.83,356854.3597053932,7.5862,7.5901,7.5786,7.5824,356854.3597
2012-10-11 10:35:00,19.83,19.85,19.83,19.85,235210.2637205987,7.5824,7.5901,7.5824,7.5901,235210.2637
2012-10-11 10:40:00,19.85,19.9,19.85,19.88,769303.8726538371,7.5901,7.6092,7.5901,7.6015,769303.8727
2012-10-11 10:45:00,19.88,19.92,19.87,19.89,975053.4568781184,7.6015,7.6168,7.5977,7.6054,975053.4569
2012-10-11 10:50:00,19.9,19.91,19.85,19.87,472796.38869090047,7.6092,7.613,7.5901,7.5977,472796.3887
2012-10-11 10:55:00,19.86,19.87,19.84,19.87,402470.8956996912,7.5939,7.5977,7.5862,7.5977,402470.8957
2012-10-11 11:00:00,19.87,19.92,19.87,19.92,493703.967688287,7.5977,7.6168,7.5977,7.6168,493703.9677
2012-10-11 11:05:00,19.92,19.92,19.87,19.88,627702.5421715372,7.6168,7.6168,7.5977,7.6015,627702.5422
2012-10-11 11:10:00,19.87,19.89,19.87,19.88,585412.2119268235,7.5977,7.6054,7.5977,7.6015,585412.2119
2012-10-11 11:15:00,19.88,19.89,19.86,19.87,1068662.3901164173,7.6015,7.6054,7.5939,7.5977,1068662.3901
2012-10-11 11:20:00,19.87,19.88,19.85,19.87,672368.733665954,7.5977,7.6015,7.5901,7.5977,672368.7337
2012-10-11 11:25:00,19.88,19.93,19.88,19.93,439059.1589451176,7.6015,7.6207,7.6015,7.6207,439059.1589
2012-10-11 11:30:00,19.93,19.93,19.86,19.86,257543.35946780708,7.6207,7.6207,7.5939,7.5939,257543.3595
2012-10-11 11:35:00,19.86,19.88,19.86,19.87,239486.81397006416,7.5939,7.6015,7.5939,7.5977,239486.814
2012-10-11 11:40:00,19.87,19.87,19.8,19.81,585887.384176764,7.5977,7.5977,7.571,7.5748,585887.3842
2012-10-11 11:45:00,19.81,19.83,19.8,19.83,229033.02447137088,7.5748,7.5824,7.571,7.5824,229033.0245
2012-10-11 11:50:00,19.83,19.83,19.74,19.78,618199.0971727251,7.5824,7.5824,7.548,7.5633,618199.0972
2012-10-11 11:55:00,19.78,19.81,19.78,19.8,348301.2592064624,7.5633,7.5748,7.5633,7.571,348301.2592
2012-10-11 12:00:00,19.79,19.81,19.79,19.81,512710.8576859112,7.5671,7.5748,7.5671,7.5748,512710.8577
2012-10-11 12:05:00,19.81,19.86,19.81,19.85,566880.49417914,7.5748,7.5939,7.5748,7.5901,566880.4942
2012-10-11 12:10:00,19.85,19.92,19.84,19.91,528391.5419339511,7.5901,7.6168,7.5862,7.613,528391.5419
2012-10-11 12:15:00,19.91,19.93,19.91,19.91,300784.034212402,7.613,7.6207,7.613,7.613,300784.0342
2012-10-11 12:20:00,19.91,19.91,19.87,19.87,276550.2494654312,7.613,7.613,7.5977,7.5977,276550.2495
2012-10-11 12:25:00,19.87,19.87,19.85,19.85,240912.330719886,7.5977,7.5977,7.5901,7.5901,240912.3307
2012-10-11 12:30:00,19.85,19.88,19.85,19.87,195295.79472558803,7.5901,7.6015,7.5901,7.5977,195295.7947
2012-10-11 12:35:00,19.87,19.88,19.86,19.87,378237.1109527204,7.5977,7.6015,7.5939,7.5977,378237.111
2012-10-11 12:40:00,19.87,19.87,19.85,19.85,333570.91945830366,7.5977,7.5977,7.5901,7.5901,333570.9195
2012-10-11 12:45:00,19.85,19.89,19.85,19.88,216678.5459729152,7.5901,7.6054,7.5901,7.6015,216678.546
2012-10-11 12:50:00,19.88,19.9,19.87,19.89,399144.6899501069,7.6015,7.6092,7.5977,7.6054,399144.69
2012-10-11 12:55:00,19.89,19.89,19.87,19.87,327393.6802090758,7.6054,7.6054,7.5977,7.5977,327393.6802
2012-10-11 13:00:00,19.87,19.92,19.87,19.91,418151.5799477311,7.5977,7.6168,7.5977,7.613,418151.5799
2012-10-11 13:05:00,19.91,19.92,19.9,19.91,248990.2589688762,7.613,7.6168,7.6092,7.613,248990.259
2012-10-11 13:10:00,19.91,19.91,19.9,19.91,443810.8814445236,7.613,7.613,7.6092,7.613,443810.8814
2012-10-11 13:15:00,19.91,19.93,19.91,19.92,404371.5846994536,7.613,7.6207,7.613,7.6168,404371.5847
2012-10-11 13:20:00,19.92,19.93,19.9,19.91,522214.3026847232,7.6168,7.6207,7.6092,7.613,522214.3027
2012-10-11 13:25:00,19.91,19.92,19.88,19.88,356379.18745545263,7.613,7.6168,7.6015,7.6015,356379.1875
2012-10-11 13:30:00,19.88,19.9,19.87,19.89,479448.8001900689,7.6015,7.6092,7.5977,7.6054,479448.8002
2012-10-11 13:35:00,19.89,19.9,19.87,19.87,288904.7279638869,7.6054,7.6092,7.5977,7.5977,288904.728
2012-10-11 13:40:00,19.87,19.87,19.85,19.86,302684.7232121644,7.5977,7.5977,7.5901,7.5939,302684.7232
2012-10-11 13:45:00,19.86,19.88,19.86,19.86,297457.82846281776,7.5939,7.6015,7.5939,7.5939,297457.8285
2012-10-11 13:50:00,19.86,19.87,19.84,19.87,376811.59420289856,7.5939,7.5977,7.5862,7.5977,376811.5942
2012-10-11 13:55:00,19.86,19.9,19.86,19.89,504157.7571869803,7.5939,7.6092,7.5939,7.6054,504157.7572
2012-10-11 14:00:00,19.89,19.9,19.87,19.88,705155.6189118556,7.6054,7.6092,7.5977,7.6015,705155.6189
2012-10-11 14:05:00,19.88,19.89,19.86,19.89,482775.00593965314,7.6015,7.6054,7.5939,7.6054,482775.0059
2012-10-11 14:10:00,19.89,19.97,19.89,19.95,721786.6476597767,7.6054,7.636,7.6054,7.6283,721786.6477
2012-10-11 14:15:00,19.95,19.95,19.9,19.9,462342.5991922072,7.6283,7.6283,7.6092,7.6092,462342.5992
2012-10-11 14:20:00,19.9,19.9,19.88,19.9,516512.235685436,7.6092,7.6092,7.6015,7.6092,516512.2357
2012-10-11 14:25:00,19.9,19.93,19.89,19.93,384889.5224518888,7.6092,7.6207,7.6054,7.6207,384889.5225
2012-10-11 14:30:00,19.93,19.93,19.91,19.92,232359.2302209551,7.6207,7.6207,7.613,7.6168,232359.2302
2012-10-11 14:35:00,19.92,19.95,19.92,19.95,391066.7617011167,7.6168,7.6283,7.6168,7.6283,391066.7617
2012-10-11 14:40:00,19.95,19.95,19.93,19.95,319315.7519600856,7.6283,7.6283,7.6207,7.6283,319315.752
2012-10-11 14:45:00,19.95,19.95,19.93,19.94,309337.13471133285,7.6283,7.6283,7.6207,7.6245,309337.1347
2012-10-11 14:50:00,19.94,19.98,19.94,19.97,679021.1451651223,7.6245,7.6398,7.6245,7.636,679021.1452
2012-10-11 14:55:00,19.97,20.02,19.97,20.01,864338.3226419578,7.636,7.6551,7.636,7.6512,864338.3226
2012-10-11 15:00:00,20.01,20.02,19.98,19.98,490377.7619387028,7.6512,7.6551,7.6398,7.6398,490377.7619
2012-10-11 15:05:00,19.99,20.0,19.98,19.98,886196.2461392254,7.6436,7.6474,7.6398,7.6398,886196.2461
2012-10-11 15:10:00,19.98,20.05,19.98,20.04,730339.7481587075,7.6398,7.6665,7.6398,7.6627,730339.7482
2012-10-11 15:15:00,20.04,20.05,20.03,20.03,578759.800427655,7.6627,7.6665,7.6589,7.6589,578759.8004
2012-10-11 15:20:00,20.03,20.05,20.02,20.04,642432.8819196959,7.6589,7.6665,7.6551,7.6627,642432.8819
2012-10-11 15:25:00,20.04,20.06,20.03,20.05,978854.8348776432,7.6627,7.6704,7.6589,7.6665,978854.8349
2012-10-11 15:30:00,20.05,20.05,20.01,20.01,782133.5234022334,7.6665,7.6665,7.6512,7.6512,782133.5234
2012-10-11 15:35:00,20.01,20.02,19.98,20.01,1131860.2993585174,7.6512,7.6551,7.6398,7.6512,1131860.2994
2012-10-11 15:40:00,20.01,20.05,20.0,20.04,719410.7864100736,7.6512,7.6665,7.6474,7.6627,719410.7864
2012-10-11 15:45:00,20.04,20.04,20.01,20.01,992159.65787598,7.6627,7.6627,7.6512,7.6512,992159.6579
2012-10-11 15:50:00,20.01,20.02,19.98,20.0,1335234.0223330958,7.6512,7.6551,7.6398,7.6474,1335234.0223
2012-10-11 15:55:00,20.0,20.03,19.99,19.99,1812782.1335234025,7.6474,7.6589,7.6436,7.6436,1812782.1335
2012-10-12 09:30:00,20.04,20.15,20.0,20.14,658588.7384176764,7.6627,7.7048,7.6474,7.701,658588.7384
2012-10-12 09:35:00,20.13,20.15,20.08,20.11,303397.48158707534,7.6971,7.7048,7.678,7.6895,303397.4816
2012-10-12 09:40:00,20.11,20.11,20.07,20.07,278213.3523402233,7.6895,7.6895,7.6742,7.6742,278213.3523
2012-10-12 09:45:00,20.07,20.11,20.07,20.09,198622.00047517224,7.6742,7.6895,7.6742,7.6818,198622.0005
2012-10-12 09:50:00,20.09,20.14,20.09,20.13,238298.88334521264,7.6818,7.701,7.6818,7.6971,238298.8833
2012-10-12 09:55:00,20.13,20.17,20.1,20.15,272511.2853409361,7.6971,7.7124,7.6857,7.7048,272511.2853
2012-10-12 10:00:00,20.15,20.23,20.14,20.21,437871.2283202661,7.7048,7.7354,7.701,7.7277,437871.2283
2012-10-12 10:05:00,20.2,20.21,20.17,20.19,231646.4718460442,7.7239,7.7277,7.7124,7.7201,231646.4718
2012-10-12 10:10:00,20.19,20.21,20.17,20.2,199572.34497505345,7.7201,7.7277,7.7124,7.7239,199572.345
2012-10-12 10:15:00,20.2,20.21,20.18,20.19,249227.84509384647,7.7239,7.7277,7.7163,7.7201,249227.8451
2012-10-12 10:20:00,20.19,20.2,20.18,20.2,416726.0631979093,7.7201,7.7239,7.7163,7.7239,416726.0632
2012-10-12 10:25:00,20.2,20.2,20.15,20.17,348063.6730814921,7.7239,7.7239,7.7048,7.7124,348063.6731
2012-10-12 10:30:00,20.17,20.18,20.15,20.17,189118.5554763602,7.7124,7.7163,7.7048,7.7124,189118.5555
2012-10-12 10:35:00,20.17,20.2,20.16,20.2,177714.4214777857,7.7124,7.7239,7.7086,7.7239,177714.4215
2012-10-12 10:40:00,20.2,20.23,20.19,20.22,193870.27797576625,7.7239,7.7354,7.7201,7.7315,193870.278
2012-10-12 10:45:00,20.22,20.23,20.2,20.22,329294.3692088382,7.7315,7.7354,7.7239,7.7315,329294.3692
2012-10-12 10:50:00,20.22,20.23,20.19,20.2,157044.42860536944,7.7315,7.7354,7.7201,7.7239,157044.4286
2012-10-12 10:55:00,20.2,20.23,20.19,20.21,327393.6802090758,7.7239,7.7354,7.7201,7.7277,327393.6802
2012-10-12 11:00:00,20.21,20.21,20.19,20.2,120693.75148491329,7.7277,7.7277,7.7201,7.7239,120693.7515
2012-10-12 11:05:00,20.2,20.22,20.2,20.2,107151.34236160608,7.7239,7.7315,7.7239,7.7239,107151.3424
2012-10-12 11:10:00,20.21,20.21,20.15,20.15,351865.0510810169,7.7277,7.7277,7.7048,7.7048,351865.0511
2012-10-12 11:15:00,20.15,20.15,20.13,20.14,139463.05535756712,7.7048,7.7048,7.6971,7.701,139463.0554
2012-10-12 11:20:00,20.14,20.15,20.14,20.15,137324.7802328344,7.701,7.7048,7.701,7.7048,137324.7802
2012-10-12 11:25:00,20.14,20.15,20.13,20.13,212877.1679733904,7.701,7.7048,7.6971,7.6971,212877.168
2012-10-12 11:30:00,20.13,20.13,20.09,20.1,258968.8762176289,7.6971,7.6971,7.6818,7.6857,258968.8762
2012-10-12 11:35:00,20.1,20.11,20.07,20.07,188643.3832264196,7.6857,7.6895,7.6742,7.6742,188643.3832
2012-10-12 11:40:00,20.08,20.09,20.05,20.05,194583.0363506772,7.678,7.6818,7.6665,7.6665,194583.0364
2012-10-12 11:45:00,20.05,20.08,20.05,20.07,203373.7229745783,7.6665,7.678,7.6665,7.6742,203373.723
2012-10-12 11:50:00,20.06,20.09,20.05,20.08,205036.8258493704,7.6704,7.6818,7.6665,7.678,205036.8258
2012-10-12 11:55:00,20.08,20.11,20.08,20.11,109764.7897362794,7.678,7.6895,7.678,7.6895,109764.7897
2012-10-12 12:00:00,20.12,20.13,20.1,20.12,197196.48372535044,7.6933,7.6971,7.6857,7.6933,197196.4837
2012-10-12 12:05:00,20.12,20.15,20.11,20.12,120931.3376098836,7.6933,7.7048,7.6895,7.6933,120931.3376
2012-10-12 12:10:00,20.12,20.13,20.11,20.11,97647.897362794,7.6933,7.6971,7.6895,7.6895,97647.8974
2012-10-12 12:15:00,20.12,20.12,20.09,20.09,68899.9762413875,7.6933,7.6933,7.6818,7.6818,68899.9762
2012-10-12 12:20:00,20.09,20.11,20.08,20.09,65811.35661677358,7.6818,7.6895,7.678,7.6818,65811.3566
2012-10-12 12:25:00,20.09,20.09,20.07,20.08,83392.72986457591,7.6818,7.6818,7.6742,7.678,83392.7299
2012-10-12 12:30:00,20.08,20.1,20.08,20.09,106200.99786172489,7.678,7.6857,7.678,7.6818,106200.9979
2012-10-12 12:35:00,20.09,20.09,20.07,20.08,95272.036113091,7.6818,7.6818,7.6742,7.678,95272.0361
2012-10-12 12:40:00,20.08,20.08,20.06,20.07,74364.45711570444,7.678,7.678,7.6704,7.6742,74364.4571
2012-10-12 12:45:00,20.07,20.07,20.05,20.07,106676.17011166547,7.6742,7.6742,7.6665,7.6742,106676.1701
2012-10-12 12:50:00,20.07,20.09,20.06,20.09,85055.83273936802,7.6742,7.6818,7.6704,7.6818,85055.8327
2012-10-12 12:55:00,20.09,20.11,20.09,20.1,91470.65811356615,7.6818,7.6895,7.6818,7.6857,91470.6581
2012-10-12 13:00:00,20.1,20.1,20.09,20.09,207175.10097410312,7.6857,7.6857,7.6818,7.6818,207175.101
2012-10-12 13:05:00,20.1,20.1,20.09,20.1,132335.47160845806,7.6857,7.6857,7.6818,7.6857,132335.4716
2012-10-12 13:10:00,20.09,20.1,20.06,20.07,140175.81373247804,7.6818,7.6857,7.6704,7.6742,140175.8137
2012-10-12 13:15:00,20.07,20.14,20.07,20.13,266809.21834164887,7.6742,7.701,7.6742,7.6971,266809.2183
2012-10-12 13:20:00,20.12,20.14,20.11,20.11,120693.75148491329,7.6933,7.701,7.6895,7.6895,120693.7515
2012-10-12 13:25:00,20.11,20.14,20.11,20.14,196958.8976003801,7.6895,7.701,7.6895,7.701,196958.8976
2012-10-12 13:30:00,20.14,20.15,20.13,20.14,134711.3328581611,7.701,7.7048,7.6971,7.701,134711.3329
2012-10-12 13:35:00,20.14,20.14,20.1,20.13,165835.11522927062,7.701,7.701,7.6857,7.6971,165835.1152
2012-10-12 13:40:00,20.13,20.14,20.12,20.12,110715.1342361606,7.6971,7.701,7.6933,7.6933,110715.1342
2012-10-12 13:45:00,20.12,20.13,20.11,20.12,70563.07911617962,7.6933,7.6971,7.6895,7.6933,70563.0791
2012-10-12 13:50:00,20.12,20.13,20.11,20.12,86718.93561416013,7.6933,7.6971,7.6895,7.6933,86718.9356
2012-10-12 13:55:00,20.12,20.17,20.12,20.16,163934.4262295082,7.6933,7.7124,7.6933,7.7086,163934.4262
2012-10-12 14:00:00,20.16,20.16,20.12,20.14,190781.6583511523,7.7086,7.7086,7.6933,7.701,190781.6584
2012-10-12 14:05:00,20.14,20.14,20.11,20.12,125207.88785934902,7.701,7.701,7.6895,7.6933,125207.8879
2012-10-12 14:10:00,20.11,20.13,20.11,20.11,101686.86148728916,7.6895,7.6971,7.6895,7.6895,101686.8615
2012-10-12 14:15:00,20.12,20.12,20.11,20.11,100736.51698740794,7.6933,7.6933,7.6895,7.6895,100736.517
2012-10-12 14:20:00,20.11,20.14,20.1,20.11,151104.7754811119,7.6895,7.701,7.6857,7.6895,151104.7755
2012-10-12 14:25:00,20.11,20.12,20.1,20.12,89807.55523877406,7.6895,7.6933,7.6857,7.6933,89807.5552
2012-10-12 14:30:00,20.12,20.14,20.11,20.13,128771.67973390354,7.6933,7.701,7.6895,7.6971,128771.6797
2012-10-12 14:35:00,20.13,20.16,20.13,20.16,164409.59847944882,7.6971,7.7086,7.6971,7.7086,164409.5985
2012-10-12 14:40:00,20.16,20.16,20.14,20.15,150867.1893561416,7.7086,7.7086,7.701,7.7048,150867.1894
2012-10-12 14:45:00,20.15,20.16,20.13,20.15,133285.81610833926,7.7048,7.7086,7.6971,7.7048,133285.8161
2012-10-12 14:50:00,20.15,20.16,20.13,20.15,235447.84984556903,7.7048,7.7086,7.6971,7.7048,235447.8498
2012-10-12 14:55:00,20.14,20.15,20.12,20.12,144927.53623188406,7.701,7.7048,7.6933,7.6933,144927.5362
2012-10-12 15:00:00,20.12,20.13,20.1,20.1,200285.1033499644,7.6933,7.6971,7.6857,7.6857,200285.1033
2012-10-12 15:05:00,20.1,20.11,20.09,20.1,248039.914468995,7.6857,7.6895,7.6818,7.6857,248039.9145
2012-10-12 15:10:00,20.1,20.12,20.1,20.11,185317.1774768353,7.6857,7.6933,7.6857,7.6895,185317.1775
2012-10-12 15:15:00,20.11,20.14,20.11,20.13,238536.46947018296,7.6895,7.701,7.6895,7.6971,238536.4695
2012-10-12 15:20:00,20.13,20.14,20.11,20.11,231646.4718460442,7.6971,7.701,7.6895,7.6895,231646.4718
2012-10-12 15:25:00,20.11,20.13,20.11,20.11,196008.5531004989,7.6895,7.6971,7.6895,7.6895,196008.5531
2012-10-12 15:30:00,20.11,20.13,20.09,20.11,301971.9648372535,7.6895,7.6971,7.6818,7.6895,301971.9648
2012-10-12 15:35:00,20.11,20.13,20.11,20.12,361130.90995485865,7.6895,7.6971,7.6895,7.6933,361130.91
2012-10-12 15:40:00,20.12,20.13,20.11,20.13,226894.74934663816,7.6933,7.6971,7.6895,7.6971,226894.7493
2012-10-12 15:45:00,20.13,20.14,20.09,20.11,540746.0204324068,7.6971,7.701,7.6818,7.6895,540746.0204
2012-10-12 15:50:00,20.11,20.14,20.1,20.13,473746.73319078167,7.6895,7.701,7.6857,7.6971,473746.7332
2012-10-12 15:55:00,20.13,20.14,20.11,20.14,798526.9660251841,7.6971,7.701,7.6895,7.701,798526.966
2012-10-15 09:30:00,20.11,20.23,20.06,20.1,754335.946780708,7.6895,7.7354,7.6704,7.6857,754335.9468
2012-10-15 09:35:00,20.1,20.13,20.04,20.08,762651.4611546686,7.6857,7.6971,7.6627,7.678,762651.4612
2012-10-15 09:40:00,20.08,20.13,20.03,20.06,2987170.349251604,7.678,7.6971,7.6589,7.6704,2987170.3493
2012-10-15 09:45:00,20.06,20.08,20.01,20.02,1005226.8947493468,7.6704,7.678,7.6512,7.6551,1005226.8947
2012-10-15 09:50:00,20.02,20.02,19.9,19.9,920171.0620099788,7.6551,7.6551,7.6092,7.6092,920171.062
2012-10-15 09:55:00,19.9,19.9,19.83,19.83,512473.2715609408,7.6092,7.6092,7.5824,7.5824,512473.2716
2012-10-15 10:00:00,19.83,19.83,19.7,19.71,830838.6790211452,7.5824,7.5824,7.5327,7.5365,830838.679
2012-10-15 10:05:00,19.71,19.74,19.63,19.74,1044903.777619387,7.5365,7.548,7.5059,7.548,1044903.7776
2012-10-15 10:10:00,19.74,19.74,19.61,19.61,698265.6212877168,7.548,7.548,7.4983,7.4983,698265.6213
2012-10-15 10:15:00,19.61,19.63,19.51,19.52,1151342.3616060822,7.4983,7.5059,7.4601,7.4639,1151342.3616
2012-10-15 10:20:00,19.52,19.61,19.47,19.57,868377.2867664528,7.4639,7.4983,7.4448,7.483,868377.2868
2012-10-15 10:25:00,19.58,19.68,19.55,19.55,1174150.629603231,7.4868,7.5251,7.4754,7.4754,1174150.6296
2012-10-15 10:30:00,19.55,19.58,19.49,19.5,601330.4822998337,7.4754,7.4868,7.4524,7.4562,601330.4823
2012-10-15 10:35:00,19.5,19.56,19.5,19.56,353052.9817058684,7.4562,7.4792,7.4562,7.4792,353052.9817
2012-10-15 10:40:00,19.56,19.62,19.53,19.59,545972.9151817533,7.4792,7.5021,7.4677,7.4907,545972.9152
2012-10-15 10:45:00,19.59,19.62,19.56,19.61,720361.1309099549,7.4907,7.5021,7.4792,7.4983,720361.1309
2012-10-15 10:50:00,19.61,19.62,19.53,19.53,531480.161558565,7.4983,7.5021,7.4677,7.4677,531480.1616
2012-10-15 10:55:00,19.53,19.54,19.48,19.5,658588.7384176764,7.4677,7.4715,7.4486,7.4562,658588.7384
2012-10-15 11:00:00,19.5,19.53,19.48,19.51,558564.9798051794,7.4562,7.4677,7.4486,7.4601,558564.9798
2012-10-15 11:05:00,19.51,19.56,19.51,19.53,539558.0898075552,7.4601,7.4792,7.4601,7.4677,539558.0898
2012-10-15 11:10:00,19.53,19.63,19.53,19.63,310049.89308624377,7.4677,7.5059,7.4677,7.5059,310049.8931
2012-10-15 11:15:00,19.63,19.65,19.59,19.62,616060.8220479924,7.5059,7.5136,7.4907,7.5021,616060.822
2012-10-15 11:20:00,19.63,19.69,19.62,19.69,362081.2544547399,7.5059,7.5289,7.5021,7.5289,362081.2545
2012-10-15 11:25:00,19.69,19.75,19.68,19.74,441672.6063197909,7.5289,7.5518,7.5251,7.548,441672.6063
2012-10-15 11:30:00,19.74,19.81,19.74,19.81,440247.0895699691,7.548,7.5748,7.548,7.5748,440247.0896
2012-10-15 11:35:00,19.82,19.87,19.81,19.84,435970.5393205037,7.5786,7.5977,7.5748,7.5862,435970.5393
2012-10-15 11:40:00,19.84,19.88,19.82,19.82,406034.6875742457,7.5862,7.6015,7.5786,7.5786,406034.6876
2012-10-15 11:45:00,19.82,19.87,19.82,19.85,310762.6514611547,7.5786,7.5977,7.5786,7.5901,310762.6515
2012-10-15 11:50:00,19.85,19.87,19.79,19.79,211451.6512235685,7.5901,7.5977,7.5671,7.5671,211451.6512
2012-10-15 11:55:00,19.79,19.8,19.75,19.75,308149.20408648136,7.5671,7.571,7.5518,7.5518,308149.2041
2012-10-15 12:00:00,19.75,19.79,19.74,19.75,224994.0603468757,7.5518,7.5671,7.548,7.5518,224994.0603
2012-10-15 12:05:00,19.75,19.79,19.71,19.77,269660.2518412925,7.5518,7.5671,7.5365,7.5595,269660.2518
2012-10-15 12:10:00,19.77,19.79,19.76,19.78,288429.5557139463,7.5595,7.5671,7.5557,7.5633,288429.5557
2012-10-15 12:15:00,19.78,19.82,19.78,19.82,319790.92421002616,7.5633,7.5786,7.5633,7.5786,319790.9242
2012-10-15 12:20:00,19.82,19.83,19.8,19.81,221905.44072226185,7.5786,7.5824,7.571,7.5748,221905.4407
2012-10-15 12:25:00,19.81,19.87,19.81,19.87,339985.7448325018,7.5748,7.5977,7.5748,7.5977,339985.7448
2012-10-15 12:30:00,19.86,19.87,19.83,19.85,347588.50083155144,7.5939,7.5977,7.5824,7.5901,347588.5008
2012-10-15 12:35:00,19.85,19.91,19.85,19.89,346875.7424566405,7.5901,7.613,7.5901,7.6054,346875.7425
2012-10-15 12:40:00,19.89,19.94,19.89,19.94,209313.37609883584,7.6054,7.6245,7.6054,7.6245,209313.3761
2012-10-15 12:45:00,19.93,19.94,19.89,19.9,191494.4167260632,7.6207,7.6245,7.6054,7.6092,191494.4167
2012-10-15 12:50:00,19.9,19.9,19.86,19.89,164647.1846044191,7.6092,7.6092,7.5939,7.6054,164647.1846
2012-10-15 12:55:00,19.88,19.9,19.88,19.89,83155.14373960561,7.6015,7.6092,7.6015,7.6054,83155.1437
2012-10-15 13:00:00,19.89,19.91,19.89,19.91,175576.146353053,7.6054,7.613,7.6054,7.613,175576.1464
2012-10-15 13:05:00,19.91,19.95,19.91,19.95,189356.14160133048,7.613,7.6283,7.613,7.6283,189356.1416
2012-10-15 13:10:00,19.94,19.99,19.93,19.95,399857.4483250178,7.6245,7.6436,7.6207,7.6283,399857.4483
2012-10-15 13:15:00,19.95,19.97,19.95,19.96,184604.4191019245,7.6283,7.636,7.6283,7.6321,184604.4191
2012-10-15 13:20:00,19.96,19.97,19.89,19.89,137087.1941078641,7.6321,7.636,7.6054,7.6054,137087.1941
2012-10-15 13:25:00,19.89,19.91,19.89,19.91,137324.7802328344,7.6054,7.613,7.6054,7.613,137324.7802
2012-10-15 13:30:00,19.91,19.93,19.9,19.9,155618.91185554763,7.613,7.6207,7.6092,7.6092,155618.9119
2012-10-15 13:35:00,19.9,19.9,19.84,19.85,226181.99097172727,7.6092,7.6092,7.5862,7.5901,226181.991
2012-10-15 13:40:00,19.85,19.91,19.85,19.91,291993.3475885008,7.5901,7.613,7.5901,7.613,291993.3476
2012-10-15 13:45:00,19.91,19.94,19.91,19.94,121168.92373485387,7.613,7.6245,7.613,7.6245,121168.9237
2012-10-15 13:50:00,19.94,19.95,19.93,19.95,158945.11760513188,7.6245,7.6283,7.6207,7.6283,158945.1176
2012-10-15 13:55:00,19.94,19.95,19.91,19.93,159895.46210501308,7.6245,7.6283,7.613,7.6207,159895.4621
2012-10-15 14:00:00,19.93,19.95,19.93,19.95,169161.32097885484,7.6207,7.6283,7.6207,7.6283,169161.321
2012-10-15 14:05:00,19.95,19.96,19.94,19.95,204799.2397244001,7.6283,7.6321,7.6245,7.6283,204799.2397
2012-10-15 14:10:00,19.95,19.97,19.93,19.93,186029.93585174627,7.6283,7.636,7.6207,7.6207,186029.9359
2012-10-15 14:15:00,19.93,19.94,19.91,19.91,267284.39059158944,7.6207,7.6245,7.613,7.613,267284.3906
2012-10-15 14:20:00,19.91,19.91,19.9,19.91,186267.52197671653,7.613,7.613,7.6092,7.613,186267.522
2012-10-15 14:25:00,19.91,19.91,19.89,19.89,177001.6631028748,7.613,7.613,7.6054,7.6054,177001.6631
2012-10-15 14:30:00,19.89,19.91,19.87,19.9,340936.089332383,7.6054,7.613,7.5977,7.6092,340936.0893
2012-10-15 14:35:00,19.9,19.9,19.86,19.86,201235.4478498456,7.6092,7.6092,7.5939,7.5939,201235.4478
2012-10-15 14:40:00,19.87,19.88,19.82,19.83,218341.64884770729,7.5977,7.6015,7.5786,7.5824,218341.6488
2012-10-15 14:45:00,19.83,19.87,19.83,19.87,306248.5150867189,7.5824,7.5977,7.5824,7.5977,306248.5151
2012-10-15 14:50:00,19.87,19.89,19.87,19.89,116654.78736041817,7.5977,7.6054,7.5977,7.6054,116654.7874
2012-10-15 14:55:00,19.89,19.9,19.86,19.86,279401.2829650748,7.6054,7.6092,7.5939,7.5939,279401.283
2012-10-15 15:00:00,19.86,19.88,19.85,19.88,174863.38797814207,7.5939,7.6015,7.5901,7.6015,174863.388
2012-10-15 15:05:00,19.87,19.9,19.87,19.88,169161.32097885484,7.5977,7.6092,7.5977,7.6015,169161.321
2012-10-15 15:10:00,19.88,19.92,19.88,19.91,167023.04585412212,7.6015,7.6168,7.6015,7.613,167023.0459
2012-10-15 15:15:00,19.91,19.93,19.91,19.93,191494.4167260632,7.613,7.6207,7.613,7.6207,191494.4167
2012-10-15 15:20:00,19.92,19.93,19.89,19.91,197671.65597529104,7.6168,7.6207,7.6054,7.613,197671.656
2012-10-15 15:25:00,19.9,19.92,19.89,19.92,259919.2207175101,7.6092,7.6168,7.6054,7.6168,259919.2207
2012-10-15 15:30:00,19.92,19.94,19.91,19.92,311475.4098360656,7.6168,7.6245,7.613,7.6168,311475.4098
2012-10-15 15:35:00,19.92,19.94,19.91,19.94,192919.93347588505,7.6168,7.6245,7.613,7.6245,192919.9335
2012-10-15 15:40:00,19.94,19.96,19.93,19.96,247564.7422190544,7.6245,7.6321,7.6207,7.6321,247564.7422
2012-10-15 15:45:00,19.96,19.97,19.94,19.94,320028.51033499645,7.6321,7.636,7.6245,7.6245,320028.5103
2012-10-15 15:50:00,19.95,20.05,19.95,20.05,1296269.8978379662,7.6283,7.6665,7.6283,7.6665,1296269.8978
2012-10-15 15:55:00,20.05,20.05,19.95,19.95,1544547.3984319316,7.6665,7.6665,7.6283,7.6283,1544547.3984
2012-10-16 09:30:00,20.08,20.19,20.03,20.14,612259.4440484676,7.678,7.7201,7.6589,7.701,612259.444
2012-10-16 09:35:00,20.12,20.14,20.01,20.02,732953.1955333808,7.6933,7.701,7.6512,7.6551,732953.1955
2012-10-16 09:40:00,20.03,20.1,19.96,20.0,305535.75671180803,7.6589,7.6857,7.6321,7.6474,305535.7567
2012-10-16 09:45:00,20.02,20.03,19.95,19.97,461154.66856735566,7.6551,7.6589,7.6283,7.636,461154.6686
2012-10-16 09:50:00,19.97,20.01,19.97,19.99,234497.50534568785,7.636,7.6512,7.636,7.6436,234497.5053
2012-10-16 09:55:00,19.99,19.99,19.96,19.97,341173.6754573533,7.6436,7.6436,7.6321,7.636,341173.6755
2012-10-16 10:00:00,19.97,19.98,19.89,19.9,548823.948681397,7.636,7.6398,7.6054,7.6092,548823.9487
2012-10-16 10:05:00,19.9,20.0,19.9,20.0,411023.996198622,7.6092,7.6474,7.6092,7.6474,411023.9962
2012-10-16 10:10:00,19.99,20.0,19.98,19.99,296032.311712996,7.6436,7.6474,7.6398,7.6436,296032.3117
2012-10-16 10:15:00,19.99,20.12,19.99,20.08,408172.9626989784,7.6436,7.6933,7.6436,7.678,408172.9627
2012-10-16 10:20:00,20.08,20.11,20.06,20.11,221905.44072226185,7.678,7.6895,7.6704,7.6895,221905.4407
2012-10-16 10:25:00,20.11,20.12,20.08,20.1,232834.4024708957,7.6895,7.6933,7.678,7.6857,232834.4025
2012-10-16 10:30:00,20.1,20.15,20.1,20.14,239961.9862200048,7.6857,7.7048,7.6857,7.701,239961.9862
2012-10-16 10:35:00,20.14,20.14,20.1,20.11,181278.21335234024,7.701,7.701,7.6857,7.6895,181278.2134
2012-10-16 10:40:00,20.12,20.15,20.11,20.12,167260.63197909243,7.6933,7.7048,7.6895,7.6933,167260.632
2012-10-16 10:45:00,20.12,20.15,20.11,20.11,275599.90496555,7.6933,7.7048,7.6895,7.6895,275599.905
2012-10-16 10:50:00,20.11,20.15,20.1,20.14,295794.72558802564,7.6895,7.7048,7.6857,7.701,295794.7256
2012-10-16 10:55:00,20.15,20.17,20.14,20.17,258256.117842718,7.7048,7.7124,7.701,7.7124,258256.1178
2012-10-16 11:00:00,20.16,20.17,20.14,20.16,110952.72036113092,7.7086,7.7124,7.701,7.7086,110952.7204
2012-10-16 11:05:00,20.16,20.17,20.12,20.13,156331.67023045855,7.7086,7.7124,7.6933,7.6971,156331.6702
2012-10-16 11:10:00,20.13,20.14,20.12,20.13,119743.40698503208,7.6971,7.701,7.6933,7.6971,119743.407
2012-10-16 11:15:00,20.13,20.15,20.12,20.14,153243.05060584462,7.6971,7.7048,7.6933,7.701,153243.0506
2012-10-16 11:20:00,20.14,20.17,20.12,20.15,190781.6583511523,7.701,7.7124,7.6933,7.7048,190781.6584
2012-10-16 11:25:00,20.15,20.2,20.15,20.18,315989.54621050134,7.7048,7.7239,7.7048,7.7163,315989.5462
2012-10-16 11:30:00,20.18,20.22,20.18,20.22,265383.70159182703,7.7163,7.7315,7.7163,7.7315,265383.7016
2012-10-16 11:35:00,20.22,20.28,20.21,20.24,310287.47921121406,7.7315,7.7545,7.7277,7.7392,310287.4792
2012-10-16 11:40:00,20.23,20.25,20.22,20.25,261819.90971727253,7.7354,7.743,7.7315,7.743,261819.9097
2012-10-16 11:45:00,20.25,20.3,20.25,20.28,267759.5628415301,7.743,7.7621,7.743,7.7545,267759.5628
2012-10-16 11:50:00,20.28,20.31,20.28,20.29,185792.34972677595,7.7545,7.766,7.7545,7.7583,185792.3497
2012-10-16 11:55:00,20.29,20.31,20.27,20.28,208838.20384889524,7.7583,7.766,7.7507,7.7545,208838.2038
2012-10-16 12:00:00,20.28,20.33,20.28,20.32,397244.0009503445,7.7545,7.7736,7.7545,7.7698,397244.001
2012-10-16 12:05:00,20.33,20.38,20.32,20.38,291993.3475885008,7.7736,7.7927,7.7698,7.7927,291993.3476
2012-10-16 12:10:00,20.38,20.41,20.33,20.35,283915.4193395105,7.7927,7.8042,7.7736,7.7813,283915.4193
2012-10-16 12:15:00,20.35,20.36,20.32,20.36,174150.62960323118,7.7813,7.7851,7.7698,7.7851,174150.6296
2012-10-16 12:20:00,20.36,20.37,20.33,20.34,204086.4813494892,7.7851,7.7889,7.7736,7.7774,204086.4813
2012-10-16 12:25:00,20.34,20.36,20.34,20.36,182466.1439771917,7.7774,7.7851,7.7774,7.7851,182466.144
2012-10-16 12:30:00,20.36,20.4,20.36,20.37,213114.75409836063,7.7851,7.8004,7.7851,7.7889,213114.7541
2012-10-16 12:35:00,20.37,20.38,20.36,20.37,98835.82798764552,7.7889,7.7927,7.7851,7.7889,98835.828
2012-10-16 12:40:00,20.36,20.39,20.36,20.37,230696.12734616292,7.7851,7.7965,7.7851,7.7889,230696.1273
2012-10-16 12:45:00,20.37,20.38,20.36,20.37,184842.00522689475,7.7889,7.7927,7.7851,7.7889,184842.0052
2012-10-16 12:50:00,20.37,20.37,20.37,20.37,69850.3207412687,7.7889,7.7889,7.7889,7.7889,69850.3207
2012-10-16 12:55:00,20.37,20.37,20.35,20.35,259206.4623425992,7.7889,7.7889,7.7813,7.7813,259206.4623
2012-10-16 13:00:00,20.35,20.38,20.33,20.33,246851.9838441435,7.7813,7.7927,7.7736,7.7736,246851.9838
2012-10-16 13:05:00,20.33,20.36,20.33,20.33,148728.91423140888,7.7736,7.7851,7.7736,7.7736,148728.9142
2012-10-16 13:10:00,20.34,20.34,20.33,20.33,119980.99311000238,7.7774,7.7774,7.7736,7.7736,119980.9931
2012-10-16 13:15:00,20.33,20.35,20.32,20.34,165122.3568543597,7.7736,7.7813,7.7698,7.7774,165122.3569
2012-10-16 13:20:00,20.35,20.35,20.33,20.34,123069.6127346163,7.7813,7.7813,7.7736,7.7774,123069.6127
2012-10-16 13:25:00,20.34,20.34,20.3,20.31,231884.0579710145,7.7774,7.7774,7.7621,7.766,231884.058
2012-10-16 13:30:00,20.31,20.31,20.3,20.31,225469.23259681635,7.766,7.766,7.7621,7.766,225469.2326
2012-10-16 13:35:00,20.31,20.33,20.31,20.33,152055.11998099313,7.766,7.7736,7.766,7.7736,152055.12
2012-10-16 13:40:00,20.33,20.34,20.31,20.31,161320.9788548349,7.7736,7.7774,7.766,7.766,161320.9789
2012-10-16 13:45:00,20.31,20.32,20.27,20.27,239249.22784509385,7.766,7.7698,7.7507,7.7507,239249.2278
2012-10-16 13:50:00,20.27,20.29,20.26,20.26,182703.73010216205,7.7507,7.7583,7.7468,7.7468,182703.7301
2012-10-16 13:55:00,20.26,20.31,20.25,20.28,264670.9432169161,7.7468,7.766,7.743,7.7545,264670.9432
2012-10-16 14:00:00,20.28,20.28,20.25,20.25,204086.4813494892,7.7545,7.7545,7.743,7.743,204086.4813
2012-10-16 14:05:00,20.25,20.27,20.25,20.25,96697.5528629128,7.743,7.7507,7.743,7.743,96697.5529
2012-10-16 14:10:00,20.25,20.25,20.2,20.22,182941.3162271324,7.743,7.743,7.7239,7.7315,182941.3162
2012-10-16 14:15:00,20.22,20.26,20.2,20.25,292468.51983844145,7.7315,7.7468,7.7239,7.743,292468.5198
2012-10-16 14:20:00,20.25,20.27,20.2,20.24,508909.4796863863,7.743,7.7507,7.7239,7.7392,508909.4797
2012-10-16 14:25:00,20.24,20.24,20.22,20.22,172962.69897837966,7.7392,7.7392,7.7315,7.7315,172962.699
2012-10-16 14:30:00,20.22,20.23,20.2,20.22,207887.85934901403,7.7315,7.7354,7.7239,7.7315,207887.8593
2012-10-16 14:35:00,20.22,20.27,20.22,20.26,159895.46210501308,7.7315,7.7507,7.7315,7.7468,159895.4621
2012-10-16 14:40:00,20.26,20.3,20.26,20.3,154906.15348063674,7.7468,7.7621,7.7468,7.7621,154906.1535
2012-10-16 14:45:00,20.3,20.31,20.29,20.31,162508.90947968638,7.7621,7.766,7.7583,7.766,162508.9095
2012-10-16 14:50:00,20.31,20.32,20.3,20.31,178664.76597766692,7.766,7.7698,7.7621,7.766,178664.766
2012-10-16 14:55:00,20.31,20.31,20.29,20.3,198384.414350202,7.766,7.766,7.7583,7.7621,198384.4144
2012-10-16 15:00:00,20.3,20.33,20.29,20.3,322879.54383464006,7.7621,7.7736,7.7583,7.7621,322879.5438
2012-10-16 15:05:00,20.3,20.32,20.29,20.32,282489.9025896888,7.7621,7.7698,7.7583,7.7698,282489.9026
2012-10-16 15:10:00,20.31,20.33,20.3,20.32,215253.02922309336,7.766,7.7736,7.7621,7.7698,215253.0292
2012-10-16 15:15:00,20.32,20.33,20.3,20.31,305060.58446186746,7.7698,7.7736,7.7621,7.766,305060.5845
2012-10-16 15:20:00,20.31,20.33,20.3,20.32,217628.8904727964,7.766,7.7736,7.7621,7.7698,217628.8905
2012-10-16 15:25:00,20.31,20.33,20.31,20.32,236873.36659539083,7.766,7.7736,7.766,7.7698,236873.3666
2012-10-16 15:30:00,20.32,20.33,20.31,20.32,325968.163459254,7.7698,7.7736,7.766,7.7698,325968.1635
2012-10-16 15:35:00,20.32,20.33,20.3,20.32,230933.7134711333,7.7698,7.7736,7.7621,7.7698,230933.7135
2012-10-16 15:40:00,20.32,20.35,20.32,20.33,339272.9864575909,7.7698,7.7813,7.7698,7.7736,339272.9865
2012-10-16 15:45:00,20.33,20.34,20.31,20.32,288191.969588976,7.7736,7.7774,7.766,7.7698,288191.9696
2012-10-16 15:50:00,20.32,20.34,20.31,20.33,390354.00332620577,7.7698,7.7774,7.766,7.7736,390354.0033
2012-10-16 15:55:00,20.33,20.34,20.28,20.3,990258.9688762176,7.7736,7.7774,7.7545,7.7621,990258.9689
2012-10-17 09:30:00,20.4,20.49,20.25,20.28,1108101.686861487,7.8004,7.8348,7.743,7.7545,1108101.6869
2012-10-17 09:35:00,20.29,20.38,20.28,20.37,527441.1974340698,7.7583,7.7927,7.7545,7.7889,527441.1974
2012-10-17 09:40:00,20.38,20.41,20.3,20.33,779282.4899025897,7.7927,7.8042,7.7621,7.7736,779282.4899
2012-10-17 09:45:00,20.33,20.36,20.3,20.35,377524.3525778095,7.7736,7.7851,7.7621,7.7813,377524.3526
2012-10-17 09:50:00,20.36,20.36,20.29,20.34,233547.16084580665,7.7851,7.7851,7.7583,7.7774,233547.1608
2012-10-17 09:55:00,20.34,20.39,20.34,20.38,260394.3929674507,7.7774,7.7965,7.7774,7.7927,260394.393
2012-10-17 10:00:00,20.38,20.47,20.35,20.42,655500.1187930625,7.7927,7.8271,7.7813,7.808,655500.1188
2012-10-17 10:05:00,20.42,20.42,20.37,20.39,448325.0178189594,7.808,7.808,7.7889,7.7965,448325.0178
2012-10-17 10:10:00,20.38,20.41,20.36,20.38,365407.4602043241,7.7927,7.8042,7.7851,7.7927,365407.4602
2012-10-17 10:15:00,20.39,20.41,20.33,20.33,629603.2311712996,7.7965,7.8042,7.7736,7.7736,629603.2312
2012-10-17 10:20:00,20.33,20.35,20.3,20.32,352102.6372059872,7.7736,7.7813,7.7621,7.7698,352102.6372
2012-10-17 10:25:00,20.32,20.35,20.32,20.32,175100.97410311238,7.7698,7.7813,7.7698,7.7698,175100.9741
2012-10-17 10:30:00,20.33,20.34,20.3,20.3,360893.3238298884,7.7736,7.7774,7.7621,7.7621,360893.3238
2012-10-17 10:35:00,20.3,20.36,20.29,20.35,182466.1439771917,7.7621,7.7851,7.7583,7.7813,182466.144
2012-10-17 10:40:00,20.35,20.4,20.35,20.36,181990.9717272512,7.7813,7.8004,7.7813,7.7851,181990.9717
2012-10-17 10:45:00,20.37,20.4,20.35,20.4,149441.6726063198,7.7889,7.8004,7.7813,7.8004,149441.6726
2012-10-17 10:50:00,20.4,20.47,20.35,20.47,411974.3406985032,7.8004,7.8271,7.7813,7.8271,411974.3407
2012-10-17 10:55:00,20.47,20.47,20.41,20.45,439059.1589451176,7.8271,7.8271,7.8042,7.8195,439059.1589
2012-10-17 11:00:00,20.46,20.46,20.38,20.38,264908.52934188646,7.8233,7.8233,7.7927,7.7927,264908.5293
2012-10-17 11:05:00,20.38,20.43,20.38,20.38,128058.92135899264,7.7927,7.8118,7.7927,7.7927,128058.9214
2012-10-17 11:10:00,20.38,20.42,20.38,20.4,137799.952482775,7.7927,7.808,7.7927,7.8004,137799.9525
2012-10-17 11:15:00,20.4,20.4,20.36,20.36,234022.3330957472,7.8004,7.8004,7.7851,7.7851,234022.3331
2012-10-17 11:20:00,20.36,20.38,20.34,20.35,255880.256593015,7.7851,7.7927,7.7774,7.7813,255880.2566
2012-10-17 11:25:00,20.35,20.38,20.35,20.37,299358.5174625802,7.7813,7.7927,7.7813,7.7889,299358.5175
2012-10-17 11:30:00,20.37,20.37,20.36,20.36,261819.90971727253,7.7889,7.7889,7.7851,7.7851,261819.9097
2012-10-17 11:35:00,20.36,20.37,20.33,20.36,251603.7063435496,7.7851,7.7889,7.7736,7.7851,251603.7063
2012-10-17 11:40:00,20.36,20.36,20.33,20.35,143264.43335709194,7.7851,7.7851,7.7736,7.7813,143264.4334
2012-10-17 11:45:00,20.35,20.36,20.34,20.36,98598.24186267522,7.7813,7.7851,7.7774,7.7851,98598.2419
2012-10-17 11:50:00,20.36,20.36,20.33,20.35,125445.47398431932,7.7851,7.7851,7.7736,7.7813,125445.474
2012-10-17 11:55:00,20.35,20.37,20.33,20.36,178189.59372772631,7.7813,7.7889,7.7736,7.7851,178189.5937
2012-10-17 12:00:00,20.36,20.37,20.34,20.37,119505.82086006178,7.7851,7.7889,7.7774,7.7889,119505.8209
2012-10-17 12:05:00,20.37,20.43,20.35,20.43,275599.90496555,7.7889,7.8118,7.7813,7.8118,275599.905
2012-10-17 12:10:00,20.43,20.44,20.42,20.43,323829.88833452127,7.8118,7.8157,7.808,7.8118,323829.8883
2012-10-17 12:15:00,20.43,20.44,20.41,20.42,381800.90282727487,7.8118,7.8157,7.8042,7.808,381800.9028
2012-10-17 12:20:00,20.42,20.45,20.4,20.44,275124.7327156094,7.808,7.8195,7.8004,7.8157,275124.7327
2012-10-17 12:25:00,20.45,20.45,20.43,20.44,146828.22523164647,7.8195,7.8195,7.8118,7.8157,146828.2252
2012-10-17 12:30:00,20.44,20.46,20.41,20.41,198622.00047517224,7.8157,7.8233,7.8042,7.8042,198622.0005
2012-10-17 12:35:00,20.41,20.41,20.37,20.37,156806.84248039915,7.8042,7.8042,7.7889,7.7889,156806.8425
2012-10-17 12:40:00,20.37,20.38,20.36,20.38,104537.89498693276,7.7889,7.7927,7.7851,7.7927,104537.895
2012-10-17 12:45:00,20.38,20.38,20.31,20.32,443573.29531955335,7.7927,7.7927,7.766,7.7698,443573.2953
2012-10-17 12:50:00,20.32,20.35,20.3,20.33,316939.89071038255,7.7698,7.7813,7.7621,7.7736,316939.8907
2012-10-17 12:55:00,20.32,20.34,20.31,20.32,308861.9624613923,7.7698,7.7774,7.766,7.7698,308861.9625
2012-10-17 13:00:00,20.32,20.33,20.31,20.31,431693.9890710383,7.7698,7.7736,7.766,7.766,431693.9891
2012-10-17 13:05:00,20.31,20.34,20.3,20.33,849845.5690187693,7.766,7.7774,7.7621,7.7736,849845.569
2012-10-17 13:10:00,20.33,20.35,20.32,20.32,238061.2972202424,7.7736,7.7813,7.7698,7.7698,238061.2972
2012-10-17 13:15:00,20.32,20.33,20.27,20.28,449988.1206937515,7.7698,7.7736,7.7507,7.7545,449988.1207
2012-10-17 13:20:00,20.27,20.3,20.26,20.27,303635.0677120456,7.7507,7.7621,7.7468,7.7507,303635.0677
2012-10-17 13:25:00,20.28,20.29,20.25,20.27,344024.7089569969,7.7545,7.7583,7.743,7.7507,344024.709
2012-10-17 13:30:00,20.27,20.29,20.25,20.27,176526.4908529342,7.7507,7.7583,7.743,7.7507,176526.4909
2012-10-17 13:35:00,20.28,20.31,20.27,20.3,215253.02922309336,7.7545,7.766,7.7507,7.7621,215253.0292
2012-10-17 13:40:00,20.3,20.31,20.28,20.29,434069.8503207413,7.7621,7.766,7.7545,7.7583,434069.8503
2012-10-17 13:45:00,20.29,20.29,20.24,20.25,298645.7590876693,7.7583,7.7583,7.7392,7.743,298645.7591
2012-10-17 13:50:00,20.25,20.25,20.22,20.22,243763.3642195296,7.743,7.743,7.7315,7.7315,243763.3642
2012-10-17 13:55:00,20.22,20.22,20.21,20.22,156569.25635542884,7.7315,7.7315,7.7277,7.7315,156569.2564
2012-10-17 14:00:00,20.22,20.24,20.21,20.21,243288.19196958892,7.7315,7.7392,7.7277,7.7277,243288.192
2012-10-17 14:05:00,20.21,20.25,20.21,20.24,177001.6631028748,7.7277,7.743,7.7277,7.7392,177001.6631
2012-10-17 14:10:00,20.24,20.25,20.23,20.24,127821.33523402234,7.7392,7.743,7.7354,7.7392,127821.3352
2012-10-17 14:15:00,20.24,20.25,20.18,20.19,435970.5393205037,7.7392,7.743,7.7163,7.7201,435970.5393
2012-10-17 14:20:00,20.19,20.22,20.17,20.2,299596.1035875505,7.7201,7.7315,7.7124,7.7239,299596.1036
2012-10-17 14:25:00,20.2,20.24,20.17,20.19,314801.6155856498,7.7239,7.7392,7.7124,7.7201,314801.6156
2012-10-17 14:30:00,20.19,20.21,20.17,20.17,248039.914468995,7.7201,7.7277,7.7124,7.7124,248039.9145
2012-10-17 14:35:00,20.17,20.21,20.16,20.17,384414.3502019482,7.7124,7.7277,7.7086,7.7124,384414.3502
2012-10-17 14:40:00,20.17,20.25,20.17,20.24,333333.3333333333,7.7124,7.743,7.7124,7.7392,333333.3333
2012-10-17 14:45:00,20.25,20.25,20.22,20.25,403183.65407460206,7.743,7.743,7.7315,7.743,403183.6541
2012-10-17 14:50:00,20.24,20.25,20.22,20.23,369446.4243288192,7.7392,7.743,7.7315,7.7354,369446.4243
2012-10-17 14:55:00,20.23,20.24,20.19,20.23,299596.1035875505,7.7354,7.7392,7.7201,7.7354,299596.1036
2012-10-17 15:00:00,20.23,20.27,20.23,20.25,482062.2475647422,7.7354,7.7507,7.7354,7.743,482062.2476
2012-10-17 15:05:00,20.25,20.29,20.23,20.29,462342.5991922072,7.743,7.7583,7.7354,7.7583,462342.5992
2012-10-17 15:10:00,20.28,20.29,20.23,20.23,660964.5996673794,7.7545,7.7583,7.7354,7.7354,660964.5997
2012-10-17 15:15:00,20.24,20.28,20.24,20.26,448087.4316939891,7.7392,7.7545,7.7392,7.7468,448087.4317
2012-10-17 15:20:00,20.26,20.27,20.23,20.24,560940.8410548824,7.7468,7.7507,7.7354,7.7392,560940.8411
2012-10-17 15:25:00,20.24,20.25,20.2,20.22,431693.9890710383,7.7392,7.743,7.7239,7.7315,431693.9891
2012-10-17 15:30:00,20.22,20.23,20.14,20.18,866951.770016631,7.7315,7.7354,7.701,7.7163,866951.77
2012-10-17 15:35:00,20.18,20.19,20.12,20.13,1206462.3425991922,7.7163,7.7201,7.6933,7.6971,1206462.3426
2012-10-17 15:40:00,20.13,20.23,20.13,20.2,990971.7272511284,7.6971,7.7354,7.6971,7.7239,990971.7273
2012-10-17 15:45:00,20.19,20.22,20.19,20.22,939653.1242575434,7.7201,7.7315,7.7201,7.7315,939653.1243
2012-10-17 15:50:00,20.22,20.27,20.21,20.26,1239011.6417201236,7.7315,7.7507,7.7277,7.7468,1239011.6417
2012-10-17 15:55:00,20.25,20.31,20.25,20.28,1839391.779520076,7.743,7.766,7.743,7.7545,1839391.7795
2012-10-18 09:30:00,20.38,20.73,20.36,20.69,4434545.022570682,7.7927,7.9266,7.7851,7.9113,4434545.0226
2012-10-18 09:35:00,20.69,20.96,20.56,20.91,4577571.869802804,7.9113,8.0145,7.8616,7.9954,4577571.8698
2012-10-18 09:40:00,20.92,21.14,20.91,21.09,4649560.465668805,7.9992,8.0833,7.9954,8.0642,4649560.4657
2012-10-18 09:45:00,21.09,21.14,21.0,21.04,2819672.131147541,8.0642,8.0833,8.0298,8.0451,2819672.1311
2012-10-18 09:50:00,21.04,21.22,21.01,21.08,2607982.8937990023,8.0451,8.1139,8.0336,8.0604,2607982.8938
2012-10-18 09:55:00,21.07,21.1,21.04,21.06,1184366.832976954,8.0566,8.068,8.0451,8.0527,1184366.833
2012-10-18 10:00:00,21.05,21.22,21.03,21.16,2704680.446661915,8.0489,8.1139,8.0413,8.091,2704680.4467
2012-10-18 10:05:00,21.16,21.2,21.1,21.15,1509622.2380612972,8.091,8.1063,8.068,8.0872,1509622.2381
2012-10-18 10:10:00,21.16,21.18,21.03,21.07,1486576.383939178,8.091,8.0986,8.0413,8.0566,1486576.3839
2012-10-18 10:15:00,21.07,21.11,21.02,21.03,1511285.3409360894,8.0566,8.0719,8.0374,8.0413,1511285.3409
2012-10-18 10:20:00,21.03,21.04,20.94,20.94,3573057.733428368,8.0413,8.0451,8.0069,8.0069,3573057.7334
2012-10-18 10:25:00,20.94,21.02,20.94,21.01,1349014.0175813732,8.0069,8.0374,8.0069,8.0336,1349014.0176
2012-10-18 10:30:00,21.01,21.06,20.99,21.04,1321691.6132097887,8.0336,8.0527,8.026,8.0451,1321691.6132
2012-10-18 10:35:00,21.05,21.1,21.04,21.09,1744594.9156569256,8.0489,8.068,8.0451,8.0642,1744594.9157
2012-10-18 10:40:00,21.09,21.16,21.07,21.11,822285.5785222143,8.0642,8.091,8.0566,8.0719,822285.5785
2012-10-18 10:45:00,21.11,21.15,21.1,21.12,641957.7096697553,8.0719,8.0872,8.068,8.0757,641957.7097
2012-10-18 10:50:00,21.12,21.13,21.09,21.09,495129.4844381088,8.0757,8.0795,8.0642,8.0642,495129.4844
2012-10-18 10:55:00,21.09,21.1,21.06,21.08,579234.9726775957,8.0642,8.068,8.0527,8.0604,579234.9727
2012-10-18 11:00:00,21.08,21.1,21.03,21.09,578047.0420527442,8.0604,8.068,8.0413,8.0642,578047.0421
2012-10-18 11:05:00,21.09,21.16,21.09,21.15,861962.4613922547,8.0642,8.091,8.0642,8.0872,861962.4614
2012-10-18 11:10:00,21.14,21.19,21.12,21.15,1068187.2178664766,8.0833,8.1024,8.0757,8.0872,1068187.2179
2012-10-18 11:15:00,21.15,21.15,21.12,21.14,487051.5561891186,8.0872,8.0872,8.0757,8.0833,487051.5562
2012-10-18 11:20:00,21.14,21.14,21.12,21.13,222143.02684723213,8.0833,8.0833,8.0757,8.0795,222143.0268
2012-10-18 11:25:00,21.12,21.18,21.12,21.17,351152.292706106,8.0757,8.0986,8.0757,8.0948,351152.2927
2012-10-18 11:30:00,21.17,21.18,21.14,21.18,350201.9482062248,8.0948,8.0986,8.0833,8.0986,350201.9482
2012-10-18 11:35:00,21.18,21.23,21.18,21.21,795675.9325255405,8.0986,8.1177,8.0986,8.1101,795675.9325
2012-10-18 11:40:00,21.21,21.23,21.16,21.16,580898.0755523877,8.1101,8.1177,8.091,8.091,580898.0756
2012-10-18 11:45:00,21.16,21.23,21.15,21.16,536707.0563079116,8.091,8.1177,8.0872,8.091,536707.0563
2012-10-18 11:50:00,21.16,21.22,21.14,21.22,310525.0653361844,8.091,8.1139,8.0833,8.1139,310525.0653
2012-10-18 11:55:00,21.22,21.26,21.21,21.23,1034449.9881206938,8.1139,8.1292,8.1101,8.1177,1034449.9881
2012-10-18 12:00:00,21.23,21.26,21.22,21.25,475172.2499406035,8.1177,8.1292,8.1139,8.1254,475172.2499
2012-10-18 12:05:00,21.25,21.29,21.24,21.25,827037.3010216204,8.1254,8.1407,8.1216,8.1254,827037.301
2012-10-18 12:10:00,21.26,21.32,21.25,21.28,686861.4872891423,8.1292,8.1522,8.1254,8.1369,686861.4873
2012-10-18 12:15:00,21.28,21.29,21.27,21.27,418864.338322642,8.1369,8.1407,8.133,8.133,418864.3383
2012-10-18 12:20:00,21.27,21.28,21.23,21.24,398907.1038251366,8.133,8.1369,8.1177,8.1216,398907.1038
2012-10-18 12:25:00,21.24,21.26,21.21,21.24,196008.5531004989,8.1216,8.1292,8.1101,8.1216,196008.5531
2012-10-18 12:30:00,21.24,21.26,21.06,21.12,1184129.246851984,8.1216,8.1292,8.0527,8.0757,1184129.2469
2012-10-18 12:35:00,21.12,21.15,21.04,21.15,1357329.531955334,8.0757,8.0872,8.0451,8.0872,1357329.532
2012-10-18 12:40:00,21.15,21.24,21.12,21.21,763601.8056545497,8.0872,8.1216,8.0757,8.1101,763601.8057
2012-10-18 12:45:00,21.22,21.23,21.18,21.2,667379.4250415775,8.1139,8.1177,8.0986,8.1063,667379.425
2012-10-18 12:50:00,21.2,21.28,21.18,21.26,676170.1116654788,8.1063,8.1369,8.0986,8.1292,676170.1117
2012-10-18 12:55:00,21.26,21.3,21.23,21.27,996198.6220004752,8.1292,8.1445,8.1177,8.133,996198.622
2012-10-18 13:00:00,21.26,21.27,21.23,21.25,412687.0990734141,8.1292,8.133,8.1177,8.1254,412687.0991
2012-10-18 13:05:00,21.26,21.26,21.16,21.17,662865.2886671418,8.1292,8.1292,8.091,8.0948,662865.2887
2012-10-18 13:10:00,21.17,21.19,21.12,21.14,588263.2454264672,8.0948,8.1024,8.0757,8.0833,588263.2454
2012-10-18 13:15:00,21.14,21.14,20.97,21.06,990021.3827512474,8.0833,8.0833,8.0183,8.0527,990021.3828
2012-10-18 13:20:00,21.06,21.11,21.05,21.09,399144.6899501069,8.0527,8.0719,8.0489,8.0642,399144.69
2012-10-18 13:25:00,21.09,21.17,21.07,21.17,330007.1275837491,8.0642,8.0948,8.0566,8.0948,330007.1276
2012-10-18 13:30:00,21.16,21.17,21.05,21.09,381800.90282727487,8.091,8.0948,8.0489,8.0642,381800.9028
2012-10-18 13:35:00,21.09,21.16,21.09,21.12,421477.7856973153,8.0642,8.091,8.0642,8.0757,421477.7857
2012-10-18 13:40:00,21.12,21.18,21.11,21.17,426942.2665716322,8.0757,8.0986,8.0719,8.0948,426942.2666
2012-10-18 13:45:00,21.17,21.21,21.1,21.13,477548.1111903065,8.0948,8.1101,8.068,8.0795,477548.1112
2012-10-18 13:50:00,21.13,21.18,21.12,21.13,231171.2995961036,8.0795,8.0986,8.0757,8.0795,231171.2996
2012-10-18 13:55:00,21.13,21.14,21.04,21.06,518888.096935139,8.0795,8.0833,8.0451,8.0527,518888.0969
2012-10-18 14:00:00,21.06,21.18,21.04,21.15,656212.8771679734,8.0527,8.0986,8.0451,8.0872,656212.8772
2012-10-18 14:05:00,21.14,21.15,21.1,21.12,413399.857448325,8.0833,8.0872,8.068,8.0757,413399.8574
2012-10-18 14:10:00,21.13,21.15,21.12,21.14,393680.20907579,8.0795,8.0872,8.0757,8.0833,393680.2091
2012-10-18 14:15:00,21.13,21.17,21.12,21.13,266334.04609170824,8.0795,8.0948,8.0757,8.0795,266334.0461
2012-10-18 14:20:00,21.13,21.17,21.12,21.15,448800.1900689,8.0795,8.0948,8.0757,8.0872,448800.1901
2012-10-18 14:25:00,21.15,21.19,21.15,21.15,532192.9199334759,8.0872,8.1024,8.0872,8.0872,532192.9199
2012-10-18 14:30:00,21.15,21.19,21.15,21.18,370871.941078641,8.0872,8.1024,8.0872,8.0986,370871.9411
2012-10-18 14:35:00,21.17,21.24,21.15,21.23,810643.8583986695,8.0948,8.1216,8.0872,8.1177,810643.8584
2012-10-18 14:40:00,21.23,21.23,21.12,21.13,463530.5298170587,8.1177,8.1177,8.0757,8.0795,463530.5298
2012-10-18 14:45:00,21.13,21.2,21.12,21.18,374435.7329531955,8.0795,8.1063,8.0757,8.0986,374435.733
2012-10-18 14:50:00,21.18,21.2,21.14,21.14,320503.682584937,8.0986,8.1063,8.0833,8.0833,320503.6826
2012-10-18 14:55:00,21.14,21.21,21.12,21.2,366357.8047042053,8.0833,8.1101,8.0757,8.1063,366357.8047
2012-10-18 15:00:00,21.19,21.2,21.15,21.18,356854.3597053932,8.1024,8.1063,8.0872,8.0986,356854.3597
2012-10-18 15:05:00,21.18,21.25,21.17,21.25,681872.178664766,8.0986,8.1254,8.0948,8.1254,681872.1787
2012-10-18 15:10:00,21.25,21.27,21.22,21.25,689712.520788786,8.1254,8.133,8.1139,8.1254,689712.5208
2012-10-18 15:15:00,21.25,21.3,21.24,21.29,597053.9320503683,8.1254,8.1445,8.1216,8.1407,597053.9321
2012-10-18 15:20:00,21.29,21.39,21.28,21.38,1203373.7229745784,8.1407,8.1789,8.1369,8.1751,1203373.723
2012-10-18 15:25:00,21.37,21.42,21.37,21.41,969113.8037538608,8.1713,8.1904,8.1713,8.1866,969113.8038
2012-10-18 15:30:00,21.41,21.42,21.37,21.39,1168448.562603944,8.1866,8.1904,8.1713,8.1789,1168448.5626
2012-10-18 15:35:00,21.4,21.41,21.34,21.38,988120.693751485,8.1827,8.1866,8.1598,8.1751,988120.6938
2012-10-18 15:40:00,21.38,21.4,21.36,21.39,1071275.8374910906,8.1751,8.1827,8.1675,8.1789,1071275.8375
2012-10-18 15:45:00,21.39,21.42,21.36,21.41,1412924.6851983843,8.1789,8.1904,8.1675,8.1866,1412924.6852
2012-10-18 15:50:00,21.41,21.43,21.38,21.42,1256593.0149679258,8.1866,8.1942,8.1751,8.1904,1256593.015
2012-10-18 15:55:00,21.42,21.44,21.39,21.4,2221430.2684723213,8.1904,8.198,8.1789,8.1827,2221430.2685
2012-10-19 09:30:00,21.34,21.38,21.2,21.2,5081492.040864814,8.1598,8.1751,8.1063,8.1063,5081492.0409
2012-10-19 09:35:00,21.2,21.32,21.19,21.28,994297.9330007128,8.1063,8.1522,8.1024,8.1369,994297.933
2012-10-19 09:40:00,21.28,21.28,21.15,21.17,1082204.7992397244,8.1369,8.1369,8.0872,8.0948,1082204.7992
2012-10-19 09:45:00,21.19,21.2,21.14,21.18,1166072.701354241,8.1024,8.1063,8.0833,8.0986,1166072.7014
2012-10-19 09:50:00,21.18,21.23,21.18,21.22,1369921.5965787598,8.0986,8.1177,8.0986,8.1139,1369921.5966
2012-10-19 09:55:00,21.21,21.22,21.15,21.15,1165597.5291043003,8.1101,8.1139,8.0872,8.0872,1165597.5291
2012-10-19 10:00:00,21.15,21.18,21.14,21.14,858161.0833927299,8.0872,8.0986,8.0833,8.0833,858161.0834
2012-10-19 10:05:00,21.14,21.19,21.06,21.12,1035637.9187455452,8.0833,8.1024,8.0527,8.0757,1035637.9187
2012-10-19 10:10:00,21.12,21.14,21.09,21.11,779044.9037776194,8.0757,8.0833,8.0642,8.0719,779044.9038
2012-10-19 10:15:00,21.11,21.14,21.01,21.01,1282965.0748396297,8.0719,8.0833,8.0336,8.0336,1282965.0748
2012-10-19 10:20:00,21.02,21.07,21.01,21.04,710620.0997861725,8.0374,8.0566,8.0336,8.0451,710620.0998
2012-10-19 10:25:00,21.04,21.07,21.02,21.07,414350.20194820623,8.0451,8.0566,8.0374,8.0566,414350.2019
2012-10-19 10:30:00,21.07,21.12,21.06,21.08,667379.4250415775,8.0566,8.0757,8.0527,8.0604,667379.425
2012-10-19 10:35:00,21.08,21.11,21.07,21.1,272986.4575908767,8.0604,8.0719,8.0566,8.068,272986.4576
2012-10-19 10:40:00,21.1,21.12,21.08,21.1,327393.6802090758,8.068,8.0757,8.0604,8.068,327393.6802
2012-10-19 10:45:00,21.1,21.11,21.02,21.02,347826.0869565217,8.068,8.0719,8.0374,8.0374,347826.087
2012-10-19 10:50:00,21.02,21.05,21.02,21.04,353290.56783083867,8.0374,8.0489,8.0374,8.0451,353290.5678
2012-10-19 10:55:00,21.04,21.05,21.03,21.04,462580.1853171775,8.0451,8.0489,8.0413,8.0451,462580.1853
2012-10-19 11:00:00,21.04,21.04,21.01,21.04,378949.86932763126,8.0451,8.0451,8.0336,8.0451,378949.8693
2012-10-19 11:05:00,21.03,21.04,21.0,21.02,472083.6303159896,8.0413,8.0451,8.0298,8.0374,472083.6303
2012-10-19 11:10:00,21.02,21.02,20.94,20.95,542171.5371822285,8.0374,8.0374,8.0069,8.0107,542171.5372
2012-10-19 11:15:00,20.95,20.95,20.86,20.91,923259.6816345926,8.0107,8.0107,7.9763,7.9954,923259.6816
2012-10-19 11:20:00,20.91,20.95,20.9,20.95,277500.5939653124,7.9954,8.0107,7.9916,8.0107,277500.594
2012-10-19 11:25:00,20.95,20.97,20.94,20.94,295794.72558802564,8.0107,8.0183,8.0069,8.0069,295794.7256
2012-10-19 11:30:00,20.95,20.97,20.94,20.95,229745.78284628177,8.0107,8.0183,8.0069,8.0107,229745.7828
2012-10-19 11:35:00,20.95,20.98,20.93,20.98,299358.5174625802,8.0107,8.0221,8.003,8.0221,299358.5175
2012-10-19 11:40:00,20.98,21.01,20.97,21.0,400807.792824899,8.0221,8.0336,8.0183,8.0298,400807.7928
2012-10-19 11:45:00,21.0,21.0,20.97,20.97,588976.003801378,8.0298,8.0298,8.0183,8.0183,588976.0038
2012-10-19 11:50:00,20.97,21.01,20.96,21.0,419101.92444761225,8.0183,8.0336,8.0145,8.0298,419101.9244
2012-10-19 11:55:00,21.0,21.0,20.95,20.99,226181.99097172727,8.0298,8.0298,8.0107,8.026,226181.991
2012-10-19 12:00:00,20.99,21.03,20.98,21.0,269422.6657163222,8.026,8.0413,8.0221,8.0298,269422.6657
2012-10-19 12:05:00,21.0,21.03,21.0,21.03,414825.37419814686,8.0298,8.0413,8.0298,8.0413,414825.3742
2012-10-19 12:10:00,21.02,21.03,20.98,20.98,337372.2974578285,8.0374,8.0413,8.0221,8.0221,337372.2975
2012-10-19 12:15:00,20.98,20.98,20.89,20.92,610121.1689237349,8.0221,8.0221,7.9877,7.9992,610121.1689
2012-10-19 12:20:00,20.92,20.94,20.9,20.94,315276.7878355904,7.9992,8.0069,7.9916,8.0069,315276.7878
2012-10-19 12:25:00,20.94,20.94,20.89,20.91,687099.0734141127,8.0069,8.0069,7.9877,7.9954,687099.0734
2012-10-19 12:30:00,20.91,20.91,20.9,20.91,138750.2969826562,7.9954,7.9954,7.9916,7.9954,138750.297
2012-10-19 12:35:00,20.91,20.91,20.88,20.9,329531.9553338085,7.9954,7.9954,7.9839,7.9916,329531.9553
2012-10-19 12:40:00,20.9,20.91,20.89,20.9,144214.77785697317,7.9916,7.9954,7.9877,7.9916,144214.7779
2012-10-19 12:45:00,20.91,20.91,20.87,20.89,208363.03159895464,7.9954,7.9954,7.9801,7.9877,208363.0316
2012-10-19 12:50:00,20.89,20.9,20.87,20.9,395343.3119505821,7.9877,7.9916,7.9801,7.9916,395343.312
2012-10-19 12:55:00,20.9,20.9,20.87,20.89,100261.34473746734,7.9916,7.9916,7.9801,7.9877,100261.3447
2012-10-19 13:00:00,20.89,20.89,20.86,20.88,213589.9263483013,7.9877,7.9877,7.9763,7.9839,213589.9263
2012-10-19 13:05:00,20.88,20.91,20.87,20.91,276550.2494654312,7.9839,7.9954,7.9801,7.9954,276550.2495
2012-10-19 13:10:00,20.91,20.95,20.91,20.94,248039.914468995,7.9954,8.0107,7.9954,8.0069,248039.9145
2012-10-19 13:15:00,20.94,21.03,20.94,21.01,555713.9463055357,8.0069,8.0413,8.0069,8.0336,555713.9463
2012-10-19 13:20:00,21.02,21.04,21.0,21.01,384414.3502019482,8.0374,8.0451,8.0298,8.0336,384414.3502
2012-10-19 13:25:00,21.01,21.02,20.99,20.99,158469.94535519127,8.0336,8.0374,8.026,8.026,158469.9454
2012-10-19 13:30:00,20.99,20.99,20.96,20.97,204561.6535994298,8.026,8.026,8.0145,8.0183,204561.6536
2012-10-19 13:35:00,20.97,20.97,20.96,20.96,214777.8569731528,8.0183,8.0183,8.0145,8.0145,214777.857
2012-10-19 13:40:00,20.96,20.97,20.94,20.96,167735.80422903303,8.0145,8.0183,8.0069,8.0145,167735.8042
2012-10-19 13:45:00,20.96,20.99,20.95,20.96,465193.6326918508,8.0145,8.026,8.0107,8.0145,465193.6327
2012-10-19 13:50:00,20.97,20.99,20.94,20.99,154906.15348063674,8.0183,8.026,8.0069,8.026,154906.1535
2012-10-19 13:55:00,20.99,21.01,20.97,21.01,320741.26870990737,8.026,8.0336,8.0183,8.0336,320741.2687
2012-10-19 14:00:00,21.0,21.02,20.99,21.02,206937.51484913283,8.0298,8.0374,8.026,8.0374,206937.5148
2012-10-19 14:05:00,21.02,21.02,20.99,20.99,126870.99073414112,8.0374,8.0374,8.026,8.026,126870.9907
2012-10-19 14:10:00,20.99,21.01,20.99,21.01,273461.6298408173,8.026,8.0336,8.026,8.0336,273461.6298
2012-10-19 14:15:00,21.0,21.01,20.96,20.97,171537.18222855785,8.0298,8.0336,8.0145,8.0183,171537.1822
2012-10-19 14:20:00,20.97,20.98,20.95,20.97,267997.1489665004,8.0183,8.0221,8.0107,8.0183,267997.149
2012-10-19 14:25:00,20.97,20.97,20.89,20.92,297695.4145877881,8.0183,8.0183,7.9877,7.9992,297695.4146
2012-10-19 14:30:00,20.92,20.96,20.92,20.94,126633.40460917084,7.9992,8.0145,7.9992,8.0069,126633.4046
2012-10-19 14:35:00,20.94,20.96,20.94,20.94,240437.15846994537,8.0069,8.0145,8.0069,8.0069,240437.1585
2012-10-19 14:40:00,20.94,20.99,20.94,20.99,442147.7785697315,8.0069,8.026,8.0069,8.026,442147.7786
2012-10-19 14:45:00,20.99,21.01,20.97,20.99,299120.9313376099,8.026,8.0336,8.0183,8.026,299120.9313
2012-10-19 14:50:00,20.99,20.99,20.97,20.97,205987.1703492516,8.026,8.026,8.0183,8.0183,205987.1703
2012-10-19 14:55:00,20.97,21.01,20.96,20.99,795675.9325255405,8.0183,8.0336,8.0145,8.026,795675.9325
2012-10-19 15:00:00,20.99,20.99,20.96,20.97,306248.5150867189,8.026,8.026,8.0145,8.0183,306248.5151
2012-10-19 15:05:00,20.96,20.99,20.95,20.95,656450.4632929437,8.0145,8.026,8.0107,8.0107,656450.4633
2012-10-19 15:10:00,20.96,20.98,20.95,20.97,646947.0182941316,8.0145,8.0221,8.0107,8.0183,646947.0183
2012-10-19 15:15:00,20.97,21.02,20.97,21.02,410073.6516987408,8.0183,8.0374,8.0183,8.0374,410073.6517
2012-10-19 15:20:00,21.02,21.04,21.01,21.04,445236.3981943455,8.0374,8.0451,8.0336,8.0451,445236.3982
2012-10-19 15:25:00,21.04,21.07,21.04,21.07,603943.929674507,8.0451,8.0566,8.0451,8.0566,603943.9297
2012-10-19 15:30:00,21.06,21.08,21.04,21.06,671180.8030411024,8.0527,8.0604,8.0451,8.0527,671180.803
2012-10-19 15:35:00,21.06,21.08,21.04,21.06,531242.5754335946,8.0527,8.0604,8.0451,8.0527,531242.5754
2012-10-19 15:40:00,21.05,21.1,21.04,21.06,612734.6162984081,8.0489,8.068,8.0451,8.0527,612734.6163
2012-10-19 15:45:00,21.06,21.08,21.05,21.07,607032.5492991209,8.0527,8.0604,8.0489,8.0566,607032.5493
2012-10-19 15:50:00,21.07,21.07,21.04,21.05,1079116.1796151104,8.0566,8.0566,8.0451,8.0489,1079116.1796
2012-10-19 15:55:00,21.05,21.06,21.03,21.04,2419101.9244476124,8.0489,8.0527,8.0413,8.0451,2419101.9244
2012-10-22 09:30:00,21.02,21.05,20.97,21.02,986932.7631266336,8.0374,8.0489,8.0183,8.0374,986932.7631
2012-10-22 09:35:00,21.02,21.09,21.0,21.01,626989.7837966263,8.0374,8.0642,8.0298,8.0336,626989.7838
2012-10-22 09:40:00,21.02,21.13,21.02,21.12,720836.3031598955,8.0374,8.0795,8.0374,8.0757,720836.3032
2012-10-22 09:45:00,21.12,21.15,21.09,21.15,560465.6688049418,8.0757,8.0872,8.0642,8.0872,560465.6688
2012-10-22 09:50:00,21.15,21.22,21.12,21.13,458778.8073176527,8.0872,8.1139,8.0757,8.0795,458778.8073
2012-10-22 09:55:00,21.13,21.23,21.12,21.22,294131.6227132336,8.0795,8.1177,8.0757,8.1139,294131.6227
2012-10-22 10:00:00,21.22,21.26,21.21,21.24,700641.4825374199,8.1139,8.1292,8.1101,8.1216,700641.4825
2012-10-22 10:05:00,21.24,21.25,21.22,21.23,516512.235685436,8.1216,8.1254,8.1139,8.1177,516512.2357
2012-10-22 10:10:00,21.23,21.28,21.18,21.2,422903.3024471371,8.1177,8.1369,8.0986,8.1063,422903.3024
2012-10-22 10:15:00,21.19,21.19,21.14,21.17,291518.17533856025,8.1024,8.1024,8.0833,8.0948,291518.1753
2012-10-22 10:20:00,21.17,21.18,21.15,21.16,241387.50296982657,8.0948,8.0986,8.0872,8.091,241387.503
2012-10-22 10:25:00,21.16,21.19,21.15,21.18,206937.51484913283,8.091,8.1024,8.0872,8.0986,206937.5148
2012-10-22 10:30:00,21.18,21.19,21.15,21.16,162508.90947968638,8.0986,8.1024,8.0872,8.091,162508.9095
2012-10-22 10:35:00,21.16,21.2,21.14,21.14,247327.1560940841,8.091,8.1063,8.0833,8.0833,247327.1561
2012-10-22 10:40:00,21.14,21.15,21.11,21.11,380375.3860774531,8.0833,8.0872,8.0719,8.0719,380375.3861
2012-10-22 10:45:00,21.11,21.12,21.1,21.1,204799.2397244001,8.0719,8.0757,8.068,8.068,204799.2397
2012-10-22 10:50:00,21.1,21.11,21.09,21.1,214540.27084818247,8.068,8.0719,8.0642,8.068,214540.2708
2012-10-22 10:55:00,21.09,21.13,21.09,21.12,282489.9025896888,8.0642,8.0795,8.0642,8.0757,282489.9026
2012-10-22 11:00:00,21.12,21.17,21.11,21.16,256355.4288429556,8.0757,8.0948,8.0719,8.091,256355.4288
2012-10-22 11:05:00,21.16,21.18,21.15,21.18,132335.47160845806,8.091,8.0986,8.0872,8.0986,132335.4716
2012-10-22 11:10:00,21.17,21.17,21.11,21.11,277500.5939653124,8.0948,8.0948,8.0719,8.0719,277500.594
2012-10-22 11:15:00,21.11,21.14,21.09,21.09,282489.9025896888,8.0719,8.0833,8.0642,8.0642,282489.9026
2012-10-22 11:20:00,21.09,21.11,21.07,21.09,228557.85222143028,8.0642,8.0719,8.0566,8.0642,228557.8522
2012-10-22 11:25:00,21.09,21.11,21.08,21.1,158232.35923022096,8.0642,8.0719,8.0604,8.068,158232.3592
2012-10-22 11:30:00,21.1,21.1,21.06,21.07,151342.3616060822,8.068,8.068,8.0527,8.0566,151342.3616
2012-10-22 11:35:00,21.07,21.11,21.07,21.09,143026.84723212165,8.0566,8.0719,8.0566,8.0642,143026.8472
2012-10-22 11:40:00,21.08,21.15,21.08,21.13,202185.7923497268,8.0604,8.0872,8.0604,8.0795,202185.7923
2012-10-22 11:45:00,21.12,21.17,21.12,21.16,181753.3856022808,8.0757,8.0948,8.0757,8.091,181753.3856
2012-10-22 11:50:00,21.16,21.18,21.16,21.17,240199.57234497505,8.091,8.0986,8.091,8.0948,240199.5723
2012-10-22 11:55:00,21.17,21.19,21.16,21.17,213352.34022333092,8.0948,8.1024,8.091,8.0948,213352.3402
2012-10-22 12:00:00,21.17,21.18,21.15,21.17,201948.2062247565,8.0948,8.0986,8.0872,8.0948,201948.2062
2012-10-22 12:05:00,21.17,21.2,21.15,21.2,148491.3281064386,8.0948,8.1063,8.0872,8.1063,148491.3281
2012-10-22 12:10:00,21.2,21.2,21.17,21.18,234259.9192207175,8.1063,8.1063,8.0948,8.0986,234259.9192
2012-10-22 12:15:00,21.18,21.18,21.14,21.15,85768.59111427893,8.0986,8.0986,8.0833,8.0872,85768.5911
2012-10-22 12:20:00,21.15,21.15,21.12,21.15,192444.7612259444,8.0872,8.0872,8.0757,8.0872,192444.7612
2012-10-22 12:25:00,21.14,21.14,21.08,21.1,258018.53171774768,8.0833,8.0833,8.0604,8.068,258018.5317
2012-10-22 12:30:00,21.1,21.11,21.08,21.09,67236.87336659539,8.068,8.0719,8.0604,8.0642,67236.8734
2012-10-22 12:35:00,21.08,21.1,21.07,21.08,118555.47636018058,8.0604,8.068,8.0566,8.0604,118555.4764
2012-10-22 12:40:00,21.08,21.09,21.07,21.09,79116.17961511048,8.0604,8.0642,8.0566,8.0642,79116.1796
2012-10-22 12:45:00,21.08,21.1,21.08,21.08,113803.75386077454,8.0604,8.068,8.0604,8.0604,113803.7539
2012-10-22 12:50:00,21.08,21.1,21.07,21.07,72463.76811594203,8.0604,8.068,8.0566,8.0566,72463.7681
2012-10-22 12:55:00,21.07,21.09,21.04,21.05,225944.4048467569,8.0566,8.0642,8.0451,8.0489,225944.4048
2012-10-22 13:00:00,21.05,21.07,21.04,21.05,67474.45949156569,8.0489,8.0566,8.0451,8.0489,67474.4595
2012-10-22 13:05:00,21.05,21.06,21.04,21.05,148491.3281064386,8.0489,8.0527,8.0451,8.0489,148491.3281
2012-10-22 13:10:00,21.05,21.07,21.04,21.07,373247.802328344,8.0489,8.0566,8.0451,8.0566,373247.8023
2012-10-22 13:15:00,21.06,21.07,21.04,21.04,222380.6129722024,8.0527,8.0566,8.0451,8.0451,222380.613
2012-10-22 13:20:00,21.05,21.05,21.03,21.05,259681.6345925398,8.0489,8.0489,8.0413,8.0489,259681.6346
2012-10-22 13:25:00,21.05,21.07,21.04,21.04,182703.73010216205,8.0489,8.0566,8.0451,8.0451,182703.7301
2012-10-22 13:30:00,21.04,21.07,21.04,21.06,215965.78759800427,8.0451,8.0566,8.0451,8.0527,215965.7876
2012-10-22 13:35:00,21.06,21.07,21.04,21.04,125207.88785934902,8.0527,8.0566,8.0451,8.0451,125207.8879
2012-10-22 13:40:00,21.04,21.04,20.98,20.98,346162.9840817296,8.0451,8.0451,8.0221,8.0221,346162.9841
2012-10-22 13:45:00,20.98,21.01,20.97,21.0,210263.72059871705,8.0221,8.0336,8.0183,8.0298,210263.7206
2012-10-22 13:50:00,21.01,21.04,21.0,21.03,171774.76835352817,8.0336,8.0451,8.0298,8.0413,171774.7684
2012-10-22 13:55:00,21.02,21.04,21.01,21.02,142551.67498218105,8.0374,8.0451,8.0336,8.0374,142551.675
2012-10-22 14:00:00,21.02,21.03,21.02,21.02,215253.02922309336,8.0374,8.0413,8.0374,8.0374,215253.0292
2012-10-22 14:05:00,21.03,21.04,21.02,21.04,148253.74198146828,8.0413,8.0451,8.0374,8.0451,148253.742
2012-10-22 14:10:00,21.04,21.04,21.0,21.02,191019.2444761226,8.0451,8.0451,8.0298,8.0374,191019.2445
2012-10-22 14:15:00,21.02,21.07,21.02,21.04,194107.8641007365,8.0374,8.0566,8.0374,8.0451,194107.8641
2012-10-22 14:20:00,21.04,21.06,21.04,21.04,107388.9284865764,8.0451,8.0527,8.0451,8.0451,107388.9285
2012-10-22 14:25:00,21.04,21.05,21.03,21.03,121168.92373485387,8.0451,8.0489,8.0413,8.0413,121168.9237
2012-10-22 14:30:00,21.03,21.05,21.02,21.04,85293.41886433832,8.0413,8.0489,8.0374,8.0451,85293.4189
2012-10-22 14:35:00,21.05,21.05,21.04,21.04,177476.8353528154,8.0489,8.0489,8.0451,8.0451,177476.8354
2012-10-22 14:40:00,21.04,21.06,21.04,21.04,176288.9047279639,8.0451,8.0527,8.0451,8.0451,176288.9047
2012-10-22 14:45:00,21.04,21.05,21.02,21.02,160133.04822998337,8.0451,8.0489,8.0374,8.0374,160133.0482
2012-10-22 14:50:00,21.02,21.05,21.02,21.04,171537.18222855785,8.0374,8.0489,8.0374,8.0451,171537.1822
2012-10-22 14:55:00,21.03,21.04,21.01,21.02,146353.05298170587,8.0413,8.0451,8.0336,8.0374,146353.053
2012-10-22 15:00:00,21.02,21.02,20.97,21.0,510334.99643620814,8.0374,8.0374,8.0183,8.0298,510334.9964
2012-10-22 15:05:00,21.0,21.02,21.0,21.02,338560.22808268,8.0298,8.0374,8.0298,8.0374,338560.2281
2012-10-22 15:10:00,21.02,21.08,21.02,21.07,224518.8880969352,8.0374,8.0604,8.0374,8.0566,224518.8881
2012-10-22 15:15:00,21.06,21.08,21.04,21.04,167735.80422903303,8.0527,8.0604,8.0451,8.0451,167735.8042
2012-10-22 15:20:00,21.05,21.06,21.04,21.05,179377.5243525778,8.0489,8.0527,8.0451,8.0489,179377.5244
2012-10-22 15:25:00,21.06,21.07,21.04,21.06,216916.13209788548,8.0527,8.0566,8.0451,8.0527,216916.1321
2012-10-22 15:30:00,21.06,21.07,21.04,21.04,196721.31147540984,8.0527,8.0566,8.0451,8.0451,196721.3115
2012-10-22 15:35:00,21.04,21.08,21.04,21.06,178664.76597766692,8.0451,8.0604,8.0451,8.0527,178664.766
2012-10-22 15:40:00,21.06,21.07,21.04,21.06,269422.6657163222,8.0527,8.0566,8.0451,8.0527,269422.6657
2012-10-22 15:45:00,21.06,21.1,21.05,21.09,489427.4174388216,8.0527,8.068,8.0489,8.0642,489427.4174
2012-10-22 15:50:00,21.1,21.11,21.08,21.09,679021.1451651223,8.068,8.0719,8.0604,8.0642,679021.1452
2012-10-22 15:55:00,21.1,21.14,21.09,21.1,1091708.2442385366,8.068,8.0833,8.0642,8.068,1091708.2442
2012-10-23 09:30:00,20.88,21.04,20.87,21.0,570206.6999287242,7.9839,8.0451,7.9801,8.0298,570206.6999
2012-10-23 09:35:00,21.01,21.02,20.94,21.01,360655.737704918,8.0336,8.0374,8.0069,8.0336,360655.7377
2012-10-23 09:40:00,21.0,21.1,21.0,21.09,478973.6279401283,8.0298,8.068,8.0298,8.0642,478973.6279
2012-10-23 09:45:00,21.09,21.12,21.05,21.11,256117.84271798527,8.0642,8.0757,8.0489,8.0719,256117.8427
2012-10-23 09:50:00,21.11,21.14,21.08,21.13,362794.0128296508,8.0719,8.0833,8.0604,8.0795,362794.0128
2012-10-23 09:55:00,21.14,21.16,21.1,21.14,375861.24970301735,8.0833,8.091,8.068,8.0833,375861.2497
2012-10-23 10:00:00,21.14,21.21,21.11,21.21,474221.9054407223,8.0833,8.1101,8.0719,8.1101,474221.9054
2012-10-23 10:05:00,21.21,21.24,21.19,21.23,347113.32858161087,8.1101,8.1216,8.1024,8.1177,347113.3286
2012-10-23 10:10:00,21.23,21.23,21.13,21.17,203611.30909954853,8.1177,8.1177,8.0795,8.0948,203611.3091
2012-10-23 10:15:00,21.17,21.17,21.03,21.07,451651.2235685436,8.0948,8.0948,8.0413,8.0566,451651.2236
2012-10-23 10:20:00,21.07,21.08,21.03,21.05,385364.6947018294,8.0566,8.0604,8.0413,8.0489,385364.6947
2012-10-23 10:25:00,21.04,21.08,21.04,21.06,129722.02423378474,8.0451,8.0604,8.0451,8.0527,129722.0242
2012-10-23 10:30:00,21.06,21.06,20.95,20.98,445473.98431931576,8.0527,8.0527,8.0107,8.0221,445473.9843
2012-10-23 10:35:00,20.98,20.99,20.9,20.93,503682.5849370397,8.0221,8.026,7.9916,8.003,503682.5849
2012-10-23 10:40:00,20.92,20.96,20.91,20.93,305060.58446186746,7.9992,8.0145,7.9954,8.003,305060.5845
2012-10-23 10:45:00,20.93,20.97,20.92,20.96,212401.9957234497,8.003,8.0183,7.9992,8.0145,212401.9957
2012-10-23 10:50:00,20.96,20.97,20.92,20.94,213114.75409836063,8.0145,8.0183,7.9992,8.0069,213114.7541
2012-10-23 10:55:00,20.94,20.97,20.93,20.97,229745.78284628177,8.0069,8.0183,8.003,8.0183,229745.7828
2012-10-23 11:00:00,20.97,21.02,20.97,21.02,306486.10121168924,8.0183,8.0374,8.0183,8.0374,306486.1012
2012-10-23 11:05:00,21.02,21.04,21.0,21.01,208363.03159895464,8.0374,8.0451,8.0298,8.0336,208363.0316
2012-10-23 11:10:00,21.01,21.04,21.0,21.03,176764.0769779045,8.0336,8.0451,8.0298,8.0413,176764.077
2012-10-23 11:15:00,21.02,21.04,21.02,21.03,107151.34236160608,8.0374,8.0451,8.0374,8.0413,107151.3424
2012-10-23 11:20:00,21.03,21.03,21.0,21.02,161320.9788548349,8.0413,8.0413,8.0298,8.0374,161320.9789
2012-10-23 11:25:00,21.01,21.03,21.01,21.01,189118.5554763602,8.0336,8.0413,8.0336,8.0336,189118.5555
2012-10-23 11:30:00,21.02,21.02,20.97,20.98,155618.91185554763,8.0374,8.0374,8.0183,8.0221,155618.9119
2012-10-23 11:35:00,20.97,20.97,20.93,20.94,763601.8056545497,8.0183,8.0183,8.003,8.0069,763601.8057
2012-10-23 11:40:00,20.94,20.95,20.92,20.93,135186.5051081017,8.0069,8.0107,7.9992,8.003,135186.5051
2012-10-23 11:45:00,20.93,20.94,20.91,20.93,196721.31147540984,8.003,8.0069,7.9954,8.003,196721.3115
2012-10-23 11:50:00,20.93,20.95,20.93,20.93,240437.15846994537,8.003,8.0107,8.003,8.003,240437.1585
2012-10-23 11:55:00,20.93,20.95,20.92,20.94,200285.1033499644,8.003,8.0107,7.9992,8.0069,200285.1033
2012-10-23 12:00:00,20.94,20.96,20.91,20.91,188643.3832264196,8.0069,8.0145,7.9954,7.9954,188643.3832
2012-10-23 12:05:00,20.91,20.95,20.91,20.94,174150.62960323118,7.9954,8.0107,7.9954,8.0069,174150.6296
2012-10-23 12:10:00,20.94,20.99,20.94,20.98,167973.39035400332,8.0069,8.026,8.0069,8.0221,167973.3904
2012-10-23 12:15:00,20.98,20.99,20.97,20.97,107626.51461154668,8.0221,8.026,8.0183,8.0183,107626.5146
2012-10-23 12:20:00,20.98,20.98,20.96,20.97,98598.24186267522,8.0221,8.0221,8.0145,8.0183,98598.2419
2012-10-23 12:25:00,20.97,20.99,20.96,20.96,173200.28510334998,8.0183,8.026,8.0145,8.0145,173200.2851
2012-10-23 12:30:00,20.97,20.98,20.96,20.96,97885.48348776432,8.0183,8.0221,8.0145,8.0145,97885.4835
2012-10-23 12:35:00,20.96,20.98,20.94,20.95,210026.1344737468,8.0145,8.0221,8.0069,8.0107,210026.1345
2012-10-23 12:40:00,20.95,20.99,20.95,20.99,114041.33998574484,8.0107,8.026,8.0107,8.026,114041.34
2012-10-23 12:45:00,20.99,21.03,20.99,21.02,212639.5818484201,8.026,8.0413,8.026,8.0374,212639.5818
2012-10-23 12:50:00,21.03,21.04,21.02,21.02,280351.6274649561,8.0413,8.0451,8.0374,8.0374,280351.6275
2012-10-23 12:55:00,21.02,21.04,20.99,21.0,92896.17486338798,8.0374,8.0451,8.026,8.0298,92896.1749
2012-10-23 13:00:00,21.0,21.03,21.0,21.0,148016.155856498,8.0298,8.0413,8.0298,8.0298,148016.1559
2012-10-23 13:05:00,21.0,21.01,20.97,20.97,111190.3064861012,8.0298,8.0336,8.0183,8.0183,111190.3065
2012-10-23 13:10:00,20.97,20.99,20.94,20.96,166072.7013542409,8.0183,8.026,8.0069,8.0145,166072.7014
2012-10-23 13:15:00,20.96,21.0,20.93,20.94,293656.45046329295,8.0145,8.0298,8.003,8.0069,293656.4505
2012-10-23 13:20:00,20.94,20.95,20.92,20.94,256117.84271798527,8.0069,8.0107,7.9992,8.0069,256117.8427
2012-10-23 13:25:00,20.94,20.95,20.92,20.93,164884.77072938942,8.0069,8.0107,7.9992,8.003,164884.7707
2012-10-23 13:30:00,20.93,20.95,20.93,20.93,143977.19173200286,8.003,8.0107,8.003,8.003,143977.1917
2012-10-23 13:35:00,20.93,20.94,20.88,20.89,261582.3235923022,8.003,8.0069,7.9839,7.9877,261582.3236
2012-10-23 13:40:00,20.89,20.89,20.86,20.86,195533.3808505584,7.9877,7.9877,7.9763,7.9763,195533.3809
2012-10-23 13:45:00,20.86,20.86,20.83,20.86,274649.5604656688,7.9763,7.9763,7.9648,7.9763,274649.5605
2012-10-23 13:50:00,20.86,20.88,20.84,20.88,213827.5124732716,7.9763,7.9839,7.9686,7.9839,213827.5125
2012-10-23 13:55:00,20.88,20.91,20.85,20.9,253266.8092183417,7.9839,7.9954,7.9724,7.9916,253266.8092
2012-10-23 14:00:00,20.89,20.93,20.89,20.91,361843.6683297696,7.9877,8.003,7.9877,7.9954,361843.6683
2012-10-23 14:05:00,20.91,20.91,20.87,20.88,246376.8115942029,7.9954,7.9954,7.9801,7.9839,246376.8116
2012-10-23 14:10:00,20.88,20.89,20.81,20.82,511998.09931100026,7.9839,7.9877,7.9571,7.961,511998.0993
2012-10-23 14:15:00,20.82,20.85,20.82,20.83,270848.182466144,7.961,7.9724,7.961,7.9648,270848.1825
2012-10-23 14:20:00,20.83,20.89,20.81,20.88,250415.77571869805,7.9648,7.9877,7.9571,7.9839,250415.7757
2012-10-23 14:25:00,20.88,20.88,20.86,20.87,178427.1798526966,7.9839,7.9839,7.9763,7.9801,178427.1799
2012-10-23 14:30:00,20.87,20.89,20.86,20.88,219054.4072226182,7.9801,7.9877,7.9763,7.9839,219054.4072
2012-10-23 14:35:00,20.88,20.94,20.88,20.9,254217.1537182229,7.9839,8.0069,7.9839,7.9916,254217.1537
2012-10-23 14:40:00,20.91,20.94,20.9,20.91,203136.136849608,7.9954,8.0069,7.9916,7.9954,203136.1368
2012-10-23 14:45:00,20.91,20.92,20.89,20.89,368971.2520788786,7.9954,7.9992,7.9877,7.9877,368971.2521
2012-10-23 14:50:00,20.89,20.9,20.89,20.89,144452.36398194346,7.9877,7.9916,7.9877,7.9877,144452.364
2012-10-23 14:55:00,20.89,20.91,20.88,20.88,142314.08885721074,7.9877,7.9954,7.9839,7.9839,142314.0889
2012-10-23 15:00:00,20.89,20.92,20.86,20.88,315039.2017106201,7.9877,7.9992,7.9763,7.9839,315039.2017
2012-10-23 15:05:00,20.88,20.88,20.85,20.87,207412.68709907343,7.9839,7.9839,7.9724,7.9801,207412.6871
2012-10-23 15:10:00,20.87,20.87,20.81,20.82,317415.0629603231,7.9801,7.9801,7.9571,7.961,317415.063
2012-10-23 15:15:00,20.83,20.87,20.82,20.86,294606.7949631741,7.9648,7.9801,7.961,7.9763,294606.795
2012-10-23 15:20:00,20.86,20.87,20.83,20.84,376336.4219529579,7.9763,7.9801,7.9648,7.9686,376336.422
2012-10-23 15:25:00,20.84,20.84,20.78,20.8,389403.65882632456,7.9686,7.9686,7.9457,7.9533,389403.6588
2012-10-23 15:30:00,20.8,20.81,20.73,20.77,602518.4129246852,7.9533,7.9571,7.9266,7.9419,602518.4129
2012-10-23 15:35:00,20.77,20.79,20.74,20.74,356854.3597053932,7.9419,7.9495,7.9304,7.9304,356854.3597
2012-10-23 15:40:00,20.74,20.75,20.72,20.72,370871.941078641,7.9304,7.9342,7.9227,7.9227,370871.9411
2012-10-23 15:45:00,20.73,20.75,20.71,20.73,606319.79092421,7.9266,7.9342,7.9189,7.9266,606319.7909
2012-10-23 15:50:00,20.73,20.79,20.73,20.79,1003326.2057495842,7.9266,7.9495,7.9266,7.9495,1003326.2057
2012-10-23 15:55:00,20.79,20.81,20.75,20.77,1396531.2425754336,7.9495,7.9571,7.9342,7.9419,1396531.2426
2012-10-24 09:30:00,20.82,20.87,20.62,20.77,780470.4205274412,7.961,7.9801,7.8845,7.9419,780470.4205
2012-10-24 09:35:00,20.75,20.83,20.75,20.76,244476.1225944405,7.9342,7.9648,7.9342,7.938,244476.1226
2012-10-24 09:40:00,20.75,20.78,20.68,20.71,154430.98123069614,7.9342,7.9457,7.9074,7.9189,154430.9812
2012-10-24 09:45:00,20.72,20.73,20.59,20.62,1009265.8588738418,7.9227,7.9266,7.873,7.8845,1009265.8589
2012-10-24 09:50:00,20.62,20.68,20.61,20.65,329056.7830838679,7.8845,7.9074,7.8807,7.896,329056.7831
2012-10-24 09:55:00,20.65,20.7,20.65,20.66,357804.7042052744,7.896,7.9151,7.896,7.8998,357804.7042
2012-10-24 10:00:00,20.66,20.67,20.55,20.58,870277.9757662152,7.8998,7.9036,7.8577,7.8692,870277.9758
2012-10-24 10:05:00,20.58,20.59,20.54,20.57,361130.90995485865,7.8692,7.873,7.8539,7.8654,361130.91
2012-10-24 10:10:00,20.57,20.6,20.56,20.58,204561.6535994298,7.8654,7.8768,7.8616,7.8692,204561.6536
2012-10-24 10:15:00,20.58,20.59,20.54,20.55,442622.95081967214,7.8692,7.873,7.8539,7.8577,442622.9508
2012-10-24 10:20:00,20.55,20.58,20.53,20.53,966500.3563791874,7.8577,7.8692,7.8501,7.8501,966500.3564
2012-10-24 10:25:00,20.53,20.56,20.51,20.53,213114.75409836063,7.8501,7.8616,7.8424,7.8501,213114.7541
2012-10-24 10:30:00,20.53,20.53,20.49,20.51,601092.8961748634,7.8501,7.8501,7.8348,7.8424,601092.8962
2012-10-24 10:35:00,20.52,20.53,20.49,20.52,184604.4191019245,7.8463,7.8501,7.8348,7.8463,184604.4191
2012-10-24 10:40:00,20.52,20.57,20.51,20.57,255167.49821810407,7.8463,7.8654,7.8424,7.8654,255167.4982
2012-10-24 10:45:00,20.57,20.6,20.56,20.56,221192.68234735093,7.8654,7.8768,7.8616,7.8616,221192.6823
2012-10-24 10:50:00,20.55,20.57,20.54,20.55,191969.5889760038,7.8577,7.8654,7.8539,7.8577,191969.589
2012-10-24 10:55:00,20.55,20.58,20.54,20.54,156569.25635542884,7.8577,7.8692,7.8539,7.8539,156569.2564
2012-10-24 11:00:00,20.54,20.55,20.51,20.54,286766.4528391542,7.8539,7.8577,7.8424,7.8539,286766.4528
2012-10-24 11:05:00,20.54,20.54,20.49,20.5,451413.6374435733,7.8539,7.8539,7.8348,7.8386,451413.6374
2012-10-24 11:10:00,20.5,20.51,20.47,20.47,218104.062722737,7.8386,7.8424,7.8271,7.8271,218104.0627
2012-10-24 11:15:00,20.47,20.47,20.46,20.46,499406.0346875743,7.8271,7.8271,7.8233,7.8233,499406.0347
2012-10-24 11:20:00,20.46,20.46,20.44,20.46,160370.63435495368,7.8233,7.8233,7.8157,7.8233,160370.6344
2012-10-24 11:25:00,20.45,20.46,20.44,20.46,446424.32881919696,7.8195,7.8233,7.8157,7.8233,446424.3288
2012-10-24 11:30:00,20.46,20.49,20.45,20.47,368733.6659539083,7.8233,7.8348,7.8195,7.8271,368733.666
2012-10-24 11:35:00,20.47,20.47,20.45,20.46,93608.93323829888,7.8271,7.8271,7.8195,7.8233,93608.9332
2012-10-24 11:40:00,20.46,20.46,20.44,20.44,82442.38536469471,7.8233,7.8233,7.8157,7.8157,82442.3854
2012-10-24 11:45:00,20.45,20.45,20.4,20.4,242100.26134473743,7.8195,7.8195,7.8004,7.8004,242100.2613
2012-10-24 11:50:00,20.4,20.42,20.34,20.37,455690.1876930387,7.8004,7.808,7.7774,7.7889,455690.1877
2012-10-24 11:55:00,20.37,20.38,20.36,20.37,54882.3948681397,7.7889,7.7927,7.7851,7.7889,54882.3949
2012-10-24 12:00:00,20.37,20.42,20.36,20.4,145640.29460679495,7.7889,7.808,7.7851,7.8004,145640.2946
2012-10-24 12:05:00,20.4,20.41,20.34,20.38,163934.4262295082,7.8004,7.8042,7.7774,7.7927,163934.4262
2012-10-24 12:10:00,20.38,20.41,20.37,20.41,282489.9025896888,7.7927,7.8042,7.7889,7.8042,282489.9026
2012-10-24 12:15:00,20.41,20.42,20.38,20.4,201235.4478498456,7.8042,7.808,7.7927,7.8004,201235.4478
2012-10-24 12:20:00,20.39,20.4,20.38,20.38,244238.5364694702,7.7965,7.8004,7.7927,7.7927,244238.5365
2012-10-24 12:25:00,20.38,20.39,20.35,20.38,183178.90235210265,7.7927,7.7965,7.7813,7.7927,183178.9024
2012-10-24 12:30:00,20.38,20.47,20.38,20.46,919933.4758850083,7.7927,7.8271,7.7927,7.8233,919933.4759
2012-10-24 12:35:00,20.46,20.48,20.45,20.46,290092.6585887384,7.8233,7.831,7.8195,7.8233,290092.6586
2012-10-24 12:40:00,20.46,20.5,20.46,20.48,734141.1261582323,7.8233,7.8386,7.8233,7.831,734141.1262
2012-10-24 12:45:00,20.48,20.49,20.46,20.47,332145.4027084818,7.831,7.8348,7.8233,7.8271,332145.4027
2012-10-24 12:50:00,20.48,20.48,20.44,20.47,470420.5274411974,7.831,7.831,7.8157,7.8271,470420.5274
2012-10-24 12:55:00,20.47,20.49,20.46,20.47,243288.19196958892,7.8271,7.8348,7.8233,7.8271,243288.192
2012-10-24 13:00:00,20.47,20.49,20.47,20.48,129246.85198384414,7.8271,7.8348,7.8271,7.831,129246.852
2012-10-24 13:05:00,20.48,20.48,20.41,20.42,222618.1990971728,7.831,7.831,7.8042,7.808,222618.1991
2012-10-24 13:10:00,20.42,20.43,20.38,20.38,164647.1846044191,7.808,7.8118,7.7927,7.7927,164647.1846
2012-10-24 13:15:00,20.38,20.38,20.34,20.34,353290.56783083867,7.7927,7.7927,7.7774,7.7774,353290.5678
2012-10-24 13:20:00,20.34,20.41,20.34,20.4,230933.7134711333,7.7774,7.8042,7.7774,7.8004,230933.7135
2012-10-24 13:25:00,20.4,20.43,20.39,20.4,162271.3233547161,7.8004,7.8118,7.7965,7.8004,162271.3234
2012-10-24 13:30:00,20.4,20.42,20.37,20.4,183654.07460204329,7.8004,7.808,7.7889,7.8004,183654.0746
2012-10-24 13:35:00,20.4,20.44,20.4,20.44,145165.12235685435,7.8004,7.8157,7.8004,7.8157,145165.1224
2012-10-24 13:40:00,20.44,20.46,20.44,20.45,109764.7897362794,7.8157,7.8233,7.8157,7.8195,109764.7897
2012-10-24 13:45:00,20.45,20.52,20.45,20.51,388215.728201473,7.8195,7.8463,7.8195,7.8424,388215.7282
2012-10-24 13:50:00,20.51,20.54,20.51,20.51,167023.04585412212,7.8424,7.8539,7.8424,7.8424,167023.0459
2012-10-24 13:55:00,20.51,20.52,20.5,20.5,124257.5433594678,7.8424,7.8463,7.8386,7.8386,124257.5434
2012-10-24 14:00:00,20.5,20.52,20.5,20.52,89807.55523877406,7.8386,7.8463,7.8386,7.8463,89807.5552
2012-10-24 14:05:00,20.52,20.54,20.52,20.54,116179.61511047756,7.8463,7.8539,7.8463,7.8539,116179.6151
2012-10-24 14:10:00,20.54,20.57,20.53,20.57,139463.05535756712,7.8539,7.8654,7.8501,7.8654,139463.0554
2012-10-24 14:15:00,20.57,20.57,20.47,20.54,286291.2805892136,7.8654,7.8654,7.8271,7.8539,286291.2806
2012-10-24 14:20:00,20.54,20.55,20.5,20.54,194107.8641007365,7.8539,7.8577,7.8386,7.8539,194107.8641
2012-10-24 14:25:00,20.54,20.6,20.54,20.59,283202.6609645997,7.8539,7.8768,7.8539,7.873,283202.661
2012-10-24 14:30:00,20.59,20.6,20.56,20.57,296745.07008790685,7.873,7.8768,7.8616,7.8654,296745.0701
2012-10-24 14:35:00,20.57,20.6,20.57,20.57,185079.59135186503,7.8654,7.8768,7.8654,7.8654,185079.5914
2012-10-24 14:40:00,20.57,20.62,20.57,20.62,250653.3618436684,7.8654,7.8845,7.8654,7.8845,250653.3618
2012-10-24 14:45:00,20.61,20.62,20.56,20.59,229270.6105963412,7.8807,7.8845,7.8616,7.873,229270.6106
2012-10-24 14:50:00,20.6,20.63,20.59,20.6,244951.2948443811,7.8768,7.8883,7.873,7.8768,244951.2948
2012-10-24 14:55:00,20.61,20.62,20.58,20.58,227845.09384651936,7.8807,7.8845,7.8692,7.8692,227845.0938
2012-10-24 15:00:00,20.58,20.61,20.53,20.56,343311.950582086,7.8692,7.8807,7.8501,7.8616,343311.9506
2012-10-24 15:05:00,20.56,20.56,20.5,20.54,307198.85958660016,7.8616,7.8616,7.8386,7.8539,307198.8596
2012-10-24 15:10:00,20.54,20.55,20.51,20.52,213352.34022333092,7.8539,7.8577,7.8424,7.8463,213352.3402
2012-10-24 15:15:00,20.53,20.54,20.51,20.54,323592.302209551,7.8501,7.8539,7.8424,7.8539,323592.3022
2012-10-24 15:20:00,20.54,20.54,20.5,20.54,576146.3530529817,7.8539,7.8539,7.8386,7.8539,576146.3531
2012-10-24 15:25:00,20.54,20.58,20.54,20.55,357567.1180803041,7.8539,7.8692,7.8539,7.8577,357567.1181
2012-10-24 15:30:00,20.55,20.56,20.52,20.54,335709.19458303635,7.8577,7.8616,7.8463,7.8539,335709.1946
2012-10-24 15:35:00,20.54,20.55,20.54,20.55,453314.3264433357,7.8539,7.8577,7.8539,7.8577,453314.3264
2012-10-24 15:40:00,20.55,20.56,20.51,20.55,442147.7785697315,7.8577,7.8616,7.8424,7.8577,442147.7786
2012-10-24 15:45:00,20.56,20.58,20.54,20.57,440722.2618199097,7.8616,7.8692,7.8539,7.8654,440722.2618
2012-10-24 15:50:00,20.57,20.58,20.54,20.56,575433.5946780709,7.8654,7.8692,7.8539,7.8616,575433.5947
2012-10-24 15:55:00,20.56,20.58,20.55,20.58,612497.0301734379,7.8616,7.8692,7.8577,7.8692,612497.0302
2012-10-25 09:30:00,20.75,20.78,20.61,20.68,666666.6666666666,7.9342,7.9457,7.8807,7.9074,666666.6667
2012-10-25 09:35:00,20.67,20.68,20.57,20.61,241625.0890947969,7.9036,7.9074,7.8654,7.8807,241625.0891
2012-10-25 09:40:00,20.6,20.65,20.6,20.62,101449.27536231883,7.8768,7.896,7.8768,7.8845,101449.2754
2012-10-25 09:45:00,20.62,20.7,20.61,20.67,212164.40959847943,7.8845,7.9151,7.8807,7.9036,212164.4096
2012-10-25 09:50:00,20.67,20.71,20.66,20.68,748396.2936564505,7.9036,7.9189,7.8998,7.9074,748396.2937
2012-10-25 09:55:00,20.67,20.7,20.66,20.67,135661.6773580423,7.9036,7.9151,7.8998,7.9036,135661.6774
2012-10-25 10:00:00,20.67,20.67,20.62,20.64,104775.48111190306,7.9036,7.9036,7.8845,7.8921,104775.4811
2012-10-25 10:05:00,20.64,20.69,20.63,20.68,147065.8113566168,7.8921,7.9113,7.8883,7.9074,147065.8114
2012-10-25 10:10:00,20.68,20.71,20.68,20.7,164172.0123544785,7.9074,7.9189,7.9074,7.9151,164172.0124
2012-10-25 10:15:00,20.7,20.72,20.68,20.69,156331.67023045855,7.9151,7.9227,7.9074,7.9113,156331.6702
2012-10-25 10:20:00,20.7,20.73,20.69,20.71,180565.45497742933,7.9151,7.9266,7.9113,7.9189,180565.455
2012-10-25 10:25:00,20.71,20.71,20.65,20.67,109289.6174863388,7.9189,7.9189,7.896,7.9036,109289.6175
2012-10-25 10:30:00,20.67,20.67,20.62,20.65,114991.68448562604,7.9036,7.9036,7.8845,7.896,114991.6845
2012-10-25 10:35:00,20.65,20.66,20.63,20.63,125207.88785934902,7.896,7.8998,7.8883,7.8883,125207.8879
2012-10-25 10:40:00,20.63,20.63,20.61,20.63,103825.13661202186,7.8883,7.8883,7.8807,7.8883,103825.1366
2012-10-25 10:45:00,20.63,20.63,20.54,20.55,177952.007602756,7.8883,7.8883,7.8539,7.8577,177952.0076
2012-10-25 10:50:00,20.55,20.56,20.51,20.52,136849.6079828938,7.8577,7.8616,7.8424,7.8463,136849.608
2012-10-25 10:55:00,20.52,20.54,20.52,20.54,194583.0363506772,7.8463,7.8539,7.8463,7.8539,194583.0364
2012-10-25 11:00:00,20.54,20.57,20.52,20.57,302684.7232121644,7.8539,7.8654,7.8463,7.8654,302684.7232
2012-10-25 11:05:00,20.56,20.62,20.55,20.6,266571.6322166785,7.8616,7.8845,7.8577,7.8768,266571.6322
2012-10-25 11:10:00,20.6,20.6,20.57,20.58,88857.21073889286,7.8768,7.8768,7.8654,7.8692,88857.2107
2012-10-25 11:15:00,20.58,20.58,20.55,20.57,322166.78545972914,7.8692,7.8692,7.8577,7.8654,322166.7855
2012-10-25 11:20:00,20.57,20.57,20.53,20.53,124019.9572344975,7.8654,7.8654,7.8501,7.8501,124019.9572
2012-10-25 11:25:00,20.54,20.55,20.5,20.51,196958.8976003801,7.8539,7.8577,7.8386,7.8424,196958.8976
2012-10-25 11:30:00,20.51,20.53,20.5,20.52,132097.88548348777,7.8424,7.8501,7.8386,7.8463,132097.8855
2012-10-25 11:35:00,20.51,20.52,20.49,20.5,397956.7593252554,7.8424,7.8463,7.8348,7.8386,397956.7593
2012-10-25 11:40:00,20.5,20.54,20.5,20.51,185079.59135186503,7.8386,7.8539,7.8386,7.8424,185079.5914
2012-10-25 11:45:00,20.52,20.53,20.49,20.51,88857.21073889286,7.8463,7.8501,7.8348,7.8424,88857.2107
2012-10-25 11:50:00,20.51,20.52,20.48,20.52,231408.8857210739,7.8424,7.8463,7.831,7.8463,231408.8857
2012-10-25 11:55:00,20.52,20.56,20.52,20.54,97410.31123782371,7.8463,7.8616,7.8463,7.8539,97410.3112
2012-10-25 12:00:00,20.54,20.55,20.54,20.55,193870.27797576625,7.8539,7.8577,7.8539,7.8577,193870.278
2012-10-25 12:05:00,20.55,20.57,20.53,20.56,188405.79710144928,7.8577,7.8654,7.8501,7.8616,188405.7971
2012-10-25 12:10:00,20.56,20.56,20.49,20.49,392967.4507008791,7.8616,7.8616,7.8348,7.8348,392967.4507
2012-10-25 12:15:00,20.49,20.49,20.43,20.43,97885.48348776432,7.8348,7.8348,7.8118,7.8118,97885.4835
2012-10-25 12:20:00,20.44,20.46,20.44,20.46,163459.25397956758,7.8157,7.8233,7.8157,7.8233,163459.254
2012-10-25 12:25:00,20.46,20.48,20.44,20.45,219291.9933475885,7.8233,7.831,7.8157,7.8195,219291.9933
2012-10-25 12:30:00,20.45,20.46,20.41,20.45,117842.71798526966,7.8195,7.8233,7.8042,7.8195,117842.718
2012-10-25 12:35:00,20.45,20.47,20.43,20.46,129246.85198384414,7.8195,7.8271,7.8118,7.8233,129246.852
2012-10-25 12:40:00,20.46,20.46,20.43,20.44,82442.38536469471,7.8233,7.8233,7.8118,7.8157,82442.3854
2012-10-25 12:45:00,20.44,20.47,20.42,20.47,86481.34948918983,7.8157,7.8271,7.808,7.8271,86481.3495
2012-10-25 12:50:00,20.48,20.49,20.44,20.45,87431.69398907103,7.831,7.8348,7.8157,7.8195,87431.694
2012-10-25 12:55:00,20.46,20.49,20.46,20.49,203848.8952245189,7.8233,7.8348,7.8233,7.8348,203848.8952
2012-10-25 13:00:00,20.49,20.53,20.49,20.53,134236.1606082205,7.8348,7.8501,7.8348,7.8501,134236.1606
2012-10-25 13:05:00,20.53,20.55,20.51,20.52,158232.35923022096,7.8501,7.8577,7.8424,7.8463,158232.3592
2012-10-25 13:10:00,20.52,20.53,20.51,20.52,67236.87336659539,7.8463,7.8501,7.8424,7.8463,67236.8734
2012-10-25 13:15:00,20.52,20.54,20.49,20.51,158945.11760513188,7.8463,7.8539,7.8348,7.8424,158945.1176
2012-10-25 13:20:00,20.51,20.51,20.5,20.51,65573.77049180328,7.8424,7.8424,7.8386,7.8424,65573.7705
2012-10-25 13:25:00,20.51,20.53,20.51,20.52,148491.3281064386,7.8424,7.8501,7.8424,7.8463,148491.3281
2012-10-25 13:30:00,20.52,20.52,20.5,20.51,102399.61986220004,7.8463,7.8463,7.8386,7.8424,102399.6199
2012-10-25 13:35:00,20.51,20.52,20.5,20.52,142551.67498218105,7.8424,7.8463,7.8386,7.8463,142551.675
2012-10-25 13:40:00,20.52,20.52,20.49,20.51,280114.04133998574,7.8463,7.8463,7.8348,7.8424,280114.0413
2012-10-25 13:45:00,20.51,20.51,20.49,20.5,91470.65811356615,7.8424,7.8424,7.8348,7.8386,91470.6581
2012-10-25 13:50:00,20.5,20.51,20.47,20.47,82204.79923972441,7.8386,7.8424,7.8271,7.8271,82204.7992
2012-10-25 13:55:00,20.48,20.49,20.46,20.48,177476.8353528154,7.831,7.8348,7.8233,7.831,177476.8354
2012-10-25 14:00:00,20.48,20.49,20.44,20.47,231884.0579710145,7.831,7.8348,7.8157,7.8271,231884.058
2012-10-25 14:05:00,20.47,20.49,20.45,20.49,198384.414350202,7.8271,7.8348,7.8195,7.8348,198384.4144
2012-10-25 14:10:00,20.49,20.49,20.46,20.47,354478.4984556902,7.8348,7.8348,7.8233,7.8271,354478.4985
2012-10-25 14:15:00,20.47,20.48,20.45,20.46,215253.02922309336,7.8271,7.831,7.8195,7.8233,215253.0292
2012-10-25 14:20:00,20.46,20.48,20.45,20.46,223806.12972202423,7.8233,7.831,7.8195,7.8233,223806.1297
2012-10-25 14:25:00,20.47,20.47,20.45,20.47,105013.06723687336,7.8271,7.8271,7.8195,7.8271,105013.0672
2012-10-25 14:30:00,20.47,20.48,20.46,20.46,79353.76574008078,7.8271,7.831,7.8233,7.8233,79353.7657
2012-10-25 14:35:00,20.47,20.48,20.47,20.48,84105.48823948682,7.8271,7.831,7.8271,7.831,84105.4882
2012-10-25 14:40:00,20.48,20.5,20.48,20.5,131622.71323354717,7.831,7.8386,7.831,7.8386,131622.7132
2012-10-25 14:45:00,20.51,20.51,20.46,20.47,247327.1560940841,7.8424,7.8424,7.8233,7.8271,247327.1561
2012-10-25 14:50:00,20.47,20.47,20.45,20.46,148491.3281064386,7.8271,7.8271,7.8195,7.8233,148491.3281
2012-10-25 14:55:00,20.47,20.47,20.45,20.45,81254.45473984319,7.8271,7.8271,7.8195,7.8195,81254.4547
2012-10-25 15:00:00,20.45,20.45,20.43,20.45,194583.0363506772,7.8195,7.8195,7.8118,7.8195,194583.0364
2012-10-25 15:05:00,20.45,20.45,20.41,20.43,266809.21834164887,7.8195,7.8195,7.8042,7.8118,266809.2183
2012-10-25 15:10:00,20.42,20.44,20.41,20.44,176526.4908529342,7.808,7.8157,7.8042,7.8157,176526.4909
2012-10-25 15:15:00,20.44,20.44,20.41,20.41,189831.3138512711,7.8157,7.8157,7.8042,7.8042,189831.3139
2012-10-25 15:20:00,20.41,20.41,20.37,20.38,383464.005702067,7.8042,7.8042,7.7889,7.7927,383464.0057
2012-10-25 15:25:00,20.38,20.39,20.36,20.37,318840.57971014496,7.7927,7.7965,7.7851,7.7889,318840.5797
2012-10-25 15:30:00,20.37,20.38,20.35,20.37,443335.7091945831,7.7889,7.7927,7.7813,7.7889,443335.7092
2012-10-25 15:35:00,20.38,20.38,20.33,20.34,257543.35946780708,7.7927,7.7927,7.7736,7.7774,257543.3595
2012-10-25 15:40:00,20.34,20.36,20.33,20.36,429793.3000712759,7.7774,7.7851,7.7736,7.7851,429793.3001
2012-10-25 15:45:00,20.36,20.38,20.33,20.33,442147.7785697315,7.7851,7.7927,7.7736,7.7736,442147.7786
2012-10-25 15:50:00,20.33,20.37,20.33,20.33,525065.3361843668,7.7736,7.7889,7.7736,7.7736,525065.3362
2012-10-25 15:55:00,20.33,20.35,20.33,20.35,761701.1166547873,7.7736,7.7813,7.7736,7.7813,761701.1167
2012-10-26 09:30:00,20.35,20.41,20.29,20.3,1221192.682347351,7.7813,7.8042,7.7583,7.7621,1221192.6823
2012-10-26 09:35:00,20.3,20.5,20.3,20.5,529341.8864338322,7.7621,7.8386,7.7621,7.8386,529341.8864
2012-10-26 09:40:00,20.5,20.53,20.48,20.5,1021145.1651223568,7.8386,7.8501,7.831,7.8386,1021145.1651
2012-10-26 09:45:00,20.5,20.67,20.5,20.63,1414112.615823236,7.8386,7.9036,7.8386,7.8883,1414112.6158
2012-10-26 09:50:00,20.64,20.65,20.59,20.62,674269.4226657164,7.8921,7.896,7.873,7.8845,674269.4227
2012-10-26 09:55:00,20.62,20.67,20.58,20.6,889522.4518888097,7.8845,7.9036,7.8692,7.8768,889522.4519
2012-10-26 10:00:00,20.6,20.62,20.52,20.6,1036350.6771204562,7.8768,7.8845,7.8463,7.8768,1036350.6771
2012-10-26 10:05:00,20.6,20.65,20.58,20.65,715134.2361606082,7.8768,7.896,7.8692,7.896,715134.2362
2012-10-26 10:10:00,20.65,20.7,20.62,20.69,587788.0731765265,7.896,7.9151,7.8845,7.9113,587788.0732
2012-10-26 10:15:00,20.69,20.71,20.66,20.66,434782.60869565216,7.9113,7.9189,7.8998,7.8998,434782.6087
2012-10-26 10:20:00,20.66,20.69,20.6,20.62,474221.9054407223,7.8998,7.9113,7.8768,7.8845,474221.9054
2012-10-26 10:25:00,20.63,20.65,20.59,20.62,1124257.5433594678,7.8883,7.896,7.873,7.8845,1124257.5434
2012-10-26 10:30:00,20.62,20.65,20.62,20.65,526490.8529341887,7.8845,7.896,7.8845,7.896,526490.8529
2012-10-26 10:35:00,20.65,20.66,20.61,20.64,373960.56070325495,7.896,7.8998,7.8807,7.8921,373960.5607
2012-10-26 10:40:00,20.65,20.65,20.61,20.63,557377.0491803279,7.896,7.896,7.8807,7.8883,557377.0492
2012-10-26 10:45:00,20.63,20.64,20.61,20.62,887146.5906391067,7.8883,7.8921,7.8807,7.8845,887146.5906
2012-10-26 10:50:00,20.62,20.64,20.61,20.62,2319790.9242100264,7.8845,7.8921,7.8807,7.8845,2319790.9242
2012-10-26 10:55:00,20.61,20.61,20.57,20.57,559277.7381800903,7.8807,7.8807,7.8654,7.8654,559277.7382
2012-10-26 11:00:00,20.58,20.58,20.54,20.57,895699.6911380376,7.8692,7.8692,7.8539,7.8654,895699.6911
2012-10-26 11:05:00,20.57,20.59,20.54,20.55,509859.8241862675,7.8654,7.873,7.8539,7.8577,509859.8242
2012-10-26 11:10:00,20.56,20.57,20.54,20.57,414825.37419814686,7.8616,7.8654,7.8539,7.8654,414825.3742
2012-10-26 11:15:00,20.57,20.59,20.57,20.58,332620.57495842245,7.8654,7.873,7.8654,7.8692,332620.575
2012-10-26 11:20:00,20.58,20.59,20.56,20.58,243763.3642195296,7.8692,7.873,7.8616,7.8692,243763.3642
2012-10-26 11:25:00,20.58,20.59,20.57,20.59,419101.92444761225,7.8692,7.873,7.8654,7.873,419101.9244
2012-10-26 11:30:00,20.59,20.6,20.55,20.56,483725.3504395344,7.873,7.8768,7.8577,7.8616,483725.3504
2012-10-26 11:35:00,20.56,20.57,20.51,20.54,542646.7094321692,7.8616,7.8654,7.8424,7.8539,542646.7094
2012-10-26 11:40:00,20.54,20.56,20.51,20.51,216678.5459729152,7.8539,7.8616,7.8424,7.8424,216678.546
2012-10-26 11:45:00,20.51,20.51,20.45,20.46,480874.31693989073,7.8424,7.8424,7.8195,7.8233,480874.3169
2012-10-26 11:50:00,20.46,20.48,20.46,20.47,130197.19648372536,7.8233,7.831,7.8233,7.8271,130197.1965
2012-10-26 11:55:00,20.48,20.5,20.47,20.47,224281.30197196483,7.831,7.8386,7.8271,7.8271,224281.302
2012-10-26 12:00:00,20.47,20.47,20.4,20.4,349726.77595628414,7.8271,7.8271,7.8004,7.8004,349726.776
2012-10-26 12:05:00,20.4,20.43,20.38,20.43,523164.6471846044,7.8004,7.8118,7.7927,7.8118,523164.6472
2012-10-26 12:10:00,20.43,20.46,20.43,20.46,210026.1344737468,7.8118,7.8233,7.8118,7.8233,210026.1345
2012-10-26 12:15:00,20.46,20.46,20.44,20.45,181040.62722737,7.8233,7.8233,7.8157,7.8195,181040.6272
2012-10-26 12:20:00,20.45,20.48,20.44,20.46,348301.2592064624,7.8195,7.831,7.8157,7.8233,348301.2592
2012-10-26 12:25:00,20.46,20.46,20.43,20.45,319315.7519600856,7.8233,7.8233,7.8118,7.8195,319315.752
2012-10-26 12:30:00,20.45,20.45,20.41,20.42,221430.2684723212,7.8195,7.8195,7.8042,7.808,221430.2685
2012-10-26 12:35:00,20.42,20.45,20.42,20.43,191494.4167260632,7.808,7.8195,7.808,7.8118,191494.4167
2012-10-26 12:40:00,20.43,20.46,20.41,20.43,440959.84794488,7.8118,7.8233,7.8042,7.8118,440959.8479
2012-10-26 12:45:00,20.43,20.45,20.42,20.45,257543.35946780708,7.8118,7.8195,7.808,7.8195,257543.3595
2012-10-26 12:50:00,20.45,20.48,20.45,20.47,191019.2444761226,7.8195,7.831,7.8195,7.8271,191019.2445
2012-10-26 12:55:00,20.48,20.53,20.47,20.53,354953.6707056308,7.831,7.8501,7.8271,7.8501,354953.6707
2012-10-26 13:00:00,20.53,20.53,20.47,20.48,275599.90496555,7.8501,7.8501,7.8271,7.831,275599.905
2012-10-26 13:05:00,20.48,20.51,20.46,20.5,222855.78522214305,7.831,7.8424,7.8233,7.8386,222855.7852
2012-10-26 13:10:00,20.5,20.52,20.49,20.49,148728.91423140888,7.8386,7.8463,7.8348,7.8348,148728.9142
2012-10-26 13:15:00,20.49,20.5,20.48,20.5,141601.33048229985,7.8348,7.8386,7.831,7.8386,141601.3305
2012-10-26 13:20:00,20.5,20.5,20.45,20.47,397719.1732002851,7.8386,7.8386,7.8195,7.8271,397719.1732
2012-10-26 13:25:00,20.47,20.52,20.46,20.52,383464.005702067,7.8271,7.8463,7.8233,7.8463,383464.0057
2012-10-26 13:30:00,20.52,20.58,20.51,20.57,750296.9826562129,7.8463,7.8692,7.8424,7.8654,750296.9827
2012-10-26 13:35:00,20.56,20.6,20.56,20.59,544072.2261819909,7.8616,7.8768,7.8616,7.873,544072.2262
2012-10-26 13:40:00,20.59,20.62,20.58,20.61,492278.4509384652,7.873,7.8845,7.8692,7.8807,492278.4509
2012-10-26 13:45:00,20.62,20.66,20.62,20.66,799239.7244000951,7.8845,7.8998,7.8845,7.8998,799239.7244
2012-10-26 13:50:00,20.66,20.69,20.64,20.68,539795.6759325255,7.8998,7.9113,7.8921,7.9074,539795.6759
2012-10-26 13:55:00,20.68,20.73,20.68,20.7,570681.8721786648,7.9074,7.9266,7.9074,7.9151,570681.8722
2012-10-26 14:00:00,20.7,20.74,20.7,20.73,668092.1834164885,7.9151,7.9304,7.9151,7.9266,668092.1834
2012-10-26 14:05:00,20.73,20.77,20.73,20.76,535043.9534331196,7.9266,7.9419,7.9266,7.938,535043.9534
2012-10-26 14:10:00,20.76,20.77,20.74,20.74,483725.3504395344,7.938,7.9419,7.9304,7.9304,483725.3504
2012-10-26 14:15:00,20.74,20.79,20.73,20.78,558802.5659301496,7.9304,7.9495,7.9266,7.9457,558802.5659
2012-10-26 14:20:00,20.78,20.79,20.75,20.77,289855.0724637681,7.9457,7.9495,7.9342,7.9419,289855.0725
2012-10-26 14:25:00,20.76,20.81,20.76,20.81,394392.9674507009,7.938,7.9571,7.938,7.9571,394392.9675
2012-10-26 14:30:00,20.81,20.83,20.79,20.81,588738.4176764077,7.9571,7.9648,7.9495,7.9571,588738.4177
2012-10-26 14:35:00,20.81,20.81,20.78,20.8,311712.9959610359,7.9571,7.9571,7.9457,7.9533,311712.996
2012-10-26 14:40:00,20.8,20.81,20.76,20.77,390116.4172012355,7.9533,7.9571,7.938,7.9419,390116.4172
2012-10-26 14:45:00,20.76,20.79,20.76,20.76,275124.7327156094,7.938,7.9495,7.938,7.938,275124.7327
2012-10-26 14:50:00,20.77,20.78,20.75,20.77,459016.39344262297,7.9419,7.9457,7.9342,7.9419,459016.3934
2012-10-26 14:55:00,20.77,20.8,20.77,20.8,309812.3069612735,7.9419,7.9533,7.9419,7.9533,309812.307
2012-10-26 15:00:00,20.79,20.81,20.78,20.78,455690.1876930387,7.9495,7.9571,7.9457,7.9457,455690.1877
2012-10-26 15:05:00,20.79,20.83,20.78,20.83,700403.8964124495,7.9495,7.9648,7.9457,7.9648,700403.8964
2012-10-26 15:10:00,20.82,20.89,20.82,20.88,919458.3036350678,7.961,7.9877,7.961,7.9839,919458.3036
2012-10-26 15:15:00,20.88,20.89,20.86,20.89,615823.2359230221,7.9839,7.9877,7.9763,7.9877,615823.2359
2012-10-26 15:20:00,20.89,20.91,20.88,20.91,440009.5034449988,7.9877,7.9954,7.9839,7.9954,440009.5034
2012-10-26 15:25:00,20.91,20.95,20.89,20.93,832501.7818959373,7.9954,8.0107,7.9877,8.003,832501.7819
2012-10-26 15:30:00,20.93,20.93,20.86,20.89,971252.0788785936,8.003,8.003,7.9763,7.9877,971252.0789
2012-10-26 15:35:00,20.89,20.89,20.86,20.87,794012.8296507484,7.9877,7.9877,7.9763,7.9801,794012.8297
2012-10-26 15:40:00,20.86,20.89,20.86,20.87,867189.3561416013,7.9763,7.9877,7.9763,7.9801,867189.3561
2012-10-26 15:45:00,20.87,20.88,20.83,20.83,1018769.303872654,7.9801,7.9839,7.9648,7.9648,1018769.3039
2012-10-26 15:50:00,20.83,20.89,20.82,20.86,1950582.086006177,7.9648,7.9877,7.961,7.9763,1950582.086
2012-10-26 15:55:00,20.86,20.88,20.83,20.85,2606794.963174151,7.9763,7.9839,7.9648,7.9724,2606794.9632
2012-10-31 09:30:00,20.83,20.84,20.73,20.73,1021620.3373722977,7.9648,7.9686,7.9266,7.9266,1021620.3374
2012-10-31 09:35:00,20.73,20.81,20.71,20.78,540746.0204324068,7.9266,7.9571,7.9189,7.9457,540746.0204
2012-10-31 09:40:00,20.75,20.77,20.64,20.68,505108.1016868615,7.9342,7.9419,7.8921,7.9074,505108.1017
2012-10-31 09:45:00,20.68,20.75,20.67,20.71,453314.3264433357,7.9074,7.9342,7.9036,7.9189,453314.3264
2012-10-31 09:50:00,20.73,20.74,20.59,20.59,29538132.573057733,7.9266,7.9304,7.873,7.873,29538132.5731
2012-10-31 09:55:00,20.59,20.65,20.46,20.46,1164172.0123544785,7.873,7.896,7.8233,7.8233,1164172.0124
2012-10-31 10:00:00,20.46,20.51,20.42,20.46,754573.5329056784,7.8233,7.8424,7.808,7.8233,754573.5329
2012-10-31 10:05:00,20.46,20.49,20.46,20.46,336421.9529579473,7.8233,7.8348,7.8233,7.8233,336421.953
2012-10-31 10:10:00,20.47,20.47,20.38,20.47,611071.5134236161,7.8271,7.8271,7.7927,7.8271,611071.5134
2012-10-31 10:15:00,20.47,20.53,20.46,20.47,499406.0346875743,7.8271,7.8501,7.8233,7.8271,499406.0347
2012-10-31 10:20:00,20.48,20.51,20.47,20.48,585412.2119268235,7.831,7.8424,7.8271,7.831,585412.2119
2012-10-31 10:25:00,20.48,20.49,20.43,20.43,569256.355428843,7.831,7.8348,7.8118,7.8118,569256.3554
2012-10-31 10:30:00,20.43,20.43,20.38,20.38,705155.6189118556,7.8118,7.8118,7.7927,7.7927,705155.6189
2012-10-31 10:35:00,20.38,20.46,20.38,20.38,910430.0308861964,7.7927,7.8233,7.7927,7.7927,910430.0309
2012-10-31 10:40:00,20.38,20.38,20.32,20.32,562128.7716797339,7.7927,7.7927,7.7698,7.7698,562128.7717
2012-10-31 10:45:00,20.32,20.35,20.31,20.35,464718.4604419102,7.7698,7.7813,7.766,7.7813,464718.4604
2012-10-31 10:50:00,20.35,20.35,20.3,20.33,433832.26419577096,7.7813,7.7813,7.7621,7.7736,433832.2642
2012-10-31 10:55:00,20.33,20.35,20.3,20.34,501306.7236873367,7.7736,7.7813,7.7621,7.7774,501306.7237
2012-10-31 11:00:00,20.34,20.38,20.33,20.36,804466.6191494417,7.7774,7.7927,7.7736,7.7851,804466.6191
2012-10-31 11:05:00,20.36,20.39,20.35,20.37,682822.5231646472,7.7851,7.7965,7.7813,7.7889,682822.5232
2012-10-31 11:10:00,20.37,20.38,20.35,20.36,506058.4461867427,7.7889,7.7927,7.7813,7.7851,506058.4462
2012-10-31 11:15:00,20.36,20.43,20.35,20.42,497505.34568781184,7.7851,7.8118,7.7813,7.808,497505.3457
2012-10-31 11:20:00,20.42,20.48,20.41,20.46,808267.9971489665,7.808,7.831,7.8042,7.8233,808267.9971
2012-10-31 11:25:00,20.46,20.46,20.43,20.43,269422.6657163222,7.8233,7.8233,7.8118,7.8118,269422.6657
2012-10-31 11:30:00,20.43,20.47,20.43,20.47,1247802.3283440247,7.8118,7.8271,7.8118,7.8271,1247802.3283
2012-10-31 11:35:00,20.46,20.47,20.44,20.46,309337.13471133285,7.8233,7.8271,7.8157,7.8233,309337.1347
2012-10-31 11:40:00,20.46,20.49,20.44,20.45,317890.2352102637,7.8233,7.8348,7.8157,7.8195,317890.2352
2012-10-31 11:45:00,20.45,20.46,20.38,20.4,318365.4074602043,7.8195,7.8233,7.7927,7.8004,318365.4075
2012-10-31 11:50:00,20.39,20.45,20.39,20.43,547398.4319315752,7.7965,7.8195,7.7965,7.8118,547398.4319
2012-10-31 11:55:00,20.43,20.44,20.41,20.42,307911.6179615111,7.8118,7.8157,7.8042,7.808,307911.618
2012-10-31 12:00:00,20.41,20.42,20.4,20.41,216203.3737229746,7.8042,7.808,7.8004,7.8042,216203.3737
2012-10-31 12:05:00,20.41,20.42,20.33,20.35,527441.1974340698,7.8042,7.808,7.7736,7.7813,527441.1974
2012-10-31 12:10:00,20.36,20.37,20.32,20.33,350677.12045616534,7.7851,7.7889,7.7698,7.7736,350677.1205
2012-10-31 12:15:00,20.33,20.34,20.32,20.33,551199.8099311,7.7736,7.7774,7.7698,7.7736,551199.8099
2012-10-31 12:20:00,20.32,20.34,20.31,20.32,286528.8667141839,7.7698,7.7774,7.766,7.7698,286528.8667
2012-10-31 12:25:00,20.32,20.33,20.29,20.3,388690.9004514137,7.7698,7.7736,7.7583,7.7621,388690.9005
2012-10-31 12:30:00,20.3,20.32,20.29,20.29,506058.4461867427,7.7621,7.7698,7.7583,7.7583,506058.4462
2012-10-31 12:35:00,20.3,20.3,20.25,20.29,588263.2454264672,7.7621,7.7621,7.743,7.7583,588263.2454
2012-10-31 12:40:00,20.29,20.29,20.25,20.25,335471.60845806607,7.7583,7.7583,7.743,7.743,335471.6085
2012-10-31 12:45:00,20.25,20.28,20.25,20.27,351627.46495604655,7.743,7.7545,7.743,7.7507,351627.465
2012-10-31 12:50:00,20.27,20.3,20.26,20.3,408172.9626989784,7.7507,7.7621,7.7468,7.7621,408172.9627
2012-10-31 12:55:00,20.3,20.33,20.3,20.32,574483.2501781896,7.7621,7.7736,7.7621,7.7698,574483.2502
2012-10-31 13:00:00,20.32,20.33,20.31,20.31,276075.07721549063,7.7698,7.7736,7.766,7.766,276075.0772
2012-10-31 13:05:00,20.31,20.32,20.27,20.29,346875.7424566405,7.766,7.7698,7.7507,7.7583,346875.7425
2012-10-31 13:10:00,20.29,20.33,20.29,20.33,199572.34497505345,7.7583,7.7736,7.7583,7.7736,199572.345
2012-10-31 13:15:00,20.33,20.33,20.31,20.33,152055.11998099313,7.7736,7.7736,7.766,7.7736,152055.12
2012-10-31 13:20:00,20.32,20.33,20.3,20.33,329294.3692088382,7.7698,7.7736,7.7621,7.7736,329294.3692
2012-10-31 13:25:00,20.33,20.35,20.33,20.33,265621.2877167973,7.7736,7.7813,7.7736,7.7736,265621.2877
2012-10-31 13:30:00,20.33,20.39,20.33,20.37,450463.2929436921,7.7736,7.7965,7.7736,7.7889,450463.2929
2012-10-31 13:35:00,20.37,20.38,20.36,20.38,264195.77096697554,7.7889,7.7927,7.7851,7.7927,264195.771
2012-10-31 13:40:00,20.37,20.38,20.35,20.36,232834.4024708957,7.7889,7.7927,7.7813,7.7851,232834.4025
2012-10-31 13:45:00,20.36,20.38,20.34,20.34,236635.7804704205,7.7851,7.7927,7.7774,7.7774,236635.7805
2012-10-31 13:50:00,20.34,20.38,20.34,20.38,264670.9432169161,7.7774,7.7927,7.7774,7.7927,264670.9432
2012-10-31 13:55:00,20.38,20.38,20.36,20.38,315989.54621050134,7.7927,7.7927,7.7851,7.7927,315989.5462
2012-10-31 14:00:00,20.38,20.38,20.36,20.37,705630.7911617962,7.7927,7.7927,7.7851,7.7889,705630.7912
2012-10-31 14:05:00,20.37,20.38,20.36,20.38,304585.4122119268,7.7889,7.7927,7.7851,7.7927,304585.4122
2012-10-31 14:10:00,20.38,20.38,20.36,20.36,303159.895462105,7.7927,7.7927,7.7851,7.7851,303159.8955
2012-10-31 14:15:00,20.37,20.39,20.36,20.39,320741.26870990737,7.7889,7.7965,7.7851,7.7965,320741.2687
2012-10-31 14:20:00,20.39,20.39,20.35,20.36,776906.6286528867,7.7965,7.7965,7.7813,7.7851,776906.6287
2012-10-31 14:25:00,20.36,20.37,20.35,20.35,431931.57519600855,7.7851,7.7889,7.7813,7.7813,431931.5752
2012-10-31 14:30:00,20.35,20.39,20.35,20.39,447612.25944404845,7.7813,7.7965,7.7813,7.7965,447612.2594
2012-10-31 14:35:00,20.39,20.4,20.37,20.4,265146.11546685675,7.7965,7.8004,7.7889,7.8004,265146.1155
2012-10-31 14:40:00,20.4,20.4,20.37,20.38,407222.6181990972,7.8004,7.8004,7.7889,7.7927,407222.6182
2012-10-31 14:45:00,20.38,20.41,20.36,20.41,650035.6379187455,7.7927,7.8042,7.7851,7.8042,650035.6379
2012-10-31 14:50:00,20.41,20.42,20.37,20.38,504632.9294369209,7.8042,7.808,7.7889,7.7927,504632.9294
2012-10-31 14:55:00,20.38,20.39,20.36,20.37,475647.4221905441,7.7927,7.7965,7.7851,7.7889,475647.4222
2012-10-31 15:00:00,20.37,20.38,20.34,20.35,474697.0776906629,7.7889,7.7927,7.7774,7.7813,474697.0777
2012-10-31 15:05:00,20.35,20.38,20.35,20.36,534093.6089332383,7.7813,7.7927,7.7813,7.7851,534093.6089
2012-10-31 15:10:00,20.36,20.39,20.35,20.37,527441.1974340698,7.7851,7.7965,7.7813,7.7889,527441.1974
2012-10-31 15:15:00,20.37,20.4,20.37,20.39,413399.857448325,7.7889,7.8004,7.7889,7.7965,413399.8574
2012-10-31 15:20:00,20.39,20.4,20.35,20.36,468519.838441435,7.7965,7.8004,7.7813,7.7851,468519.8384
2012-10-31 15:25:00,20.35,20.37,20.35,20.36,619624.613922547,7.7813,7.7889,7.7813,7.7851,619624.6139
2012-10-31 15:30:00,20.36,20.37,20.33,20.35,679021.1451651223,7.7851,7.7889,7.7736,7.7813,679021.1452
2012-10-31 15:35:00,20.35,20.35,20.33,20.34,777856.9731527679,7.7813,7.7813,7.7736,7.7774,777856.9732
2012-10-31 15:40:00,20.35,20.37,20.32,20.35,732240.4371584699,7.7813,7.7889,7.7698,7.7813,732240.4372
2012-10-31 15:45:00,20.35,20.36,20.33,20.34,707056.307911618,7.7813,7.7851,7.7736,7.7774,707056.3079
2012-10-31 15:50:00,20.34,20.36,20.28,20.28,1623663.578047042,7.7774,7.7851,7.7545,7.7545,1623663.578
2012-10-31 15:55:00,20.28,20.32,20.27,20.32,2088857.210738893,7.7545,7.7698,7.7507,7.7698,2088857.2107
2012-11-01 09:30:00,20.39,20.4,20.26,20.38,745307.6740318366,7.7965,7.8004,7.7468,7.7927,745307.674
2012-11-01 09:35:00,20.38,20.47,20.38,20.43,443098.1230696127,7.7927,7.8271,7.7927,7.8118,443098.1231
2012-11-01 09:40:00,20.43,20.49,20.42,20.45,268472.321216441,7.8118,7.8348,7.808,7.8195,268472.3212
2012-11-01 09:45:00,20.46,20.55,20.45,20.53,391541.93395105726,7.8233,7.8577,7.8195,7.8501,391541.934
2012-11-01 09:50:00,20.53,20.56,20.52,20.54,357091.9458303635,7.8501,7.8616,7.8463,7.8539,357091.9458
2012-11-01 09:55:00,20.54,20.65,20.54,20.65,428605.3694464244,7.8539,7.896,7.8539,7.896,428605.3694
2012-11-01 10:00:00,20.65,20.73,20.62,20.64,515086.71893561416,7.896,7.9266,7.8845,7.8921,515086.7189
2012-11-01 10:05:00,20.64,20.71,20.62,20.71,331195.0582086006,7.8921,7.9189,7.8845,7.9189,331195.0582
2012-11-01 10:10:00,20.71,20.73,20.66,20.66,273699.2159657876,7.9189,7.9266,7.8998,7.8998,273699.216
2012-11-01 10:15:00,20.66,20.72,20.66,20.69,284628.1777144215,7.8998,7.9227,7.8998,7.9113,284628.1777
2012-11-01 10:20:00,20.69,20.71,20.67,20.67,293656.45046329295,7.9113,7.9189,7.9036,7.9036,293656.4505
2012-11-01 10:25:00,20.67,20.68,20.66,20.68,354478.4984556902,7.9036,7.9074,7.8998,7.9074,354478.4985
2012-11-01 10:30:00,20.67,20.73,20.67,20.72,294844.38108814444,7.9036,7.9266,7.9036,7.9227,294844.3811
2012-11-01 10:35:00,20.73,20.78,20.72,20.77,335709.19458303635,7.9266,7.9457,7.9227,7.9419,335709.1946
2012-11-01 10:40:00,20.77,20.8,20.77,20.78,237110.95272036115,7.9419,7.9533,7.9419,7.9457,237110.9527
2012-11-01 10:45:00,20.77,20.8,20.77,20.78,220717.5100974104,7.9419,7.9533,7.9419,7.9457,220717.5101
2012-11-01 10:50:00,20.78,20.82,20.78,20.82,265146.11546685675,7.9457,7.961,7.9457,7.961,265146.1155
2012-11-01 10:55:00,20.82,20.83,20.81,20.82,210026.1344737468,7.961,7.9648,7.9571,7.961,210026.1345
2012-11-01 11:00:00,20.81,20.82,20.74,20.75,243050.6058446187,7.9571,7.961,7.9304,7.9342,243050.6058
2012-11-01 11:05:00,20.75,20.77,20.71,20.71,191732.0028510335,7.9342,7.9419,7.9189,7.9189,191732.0029
2012-11-01 11:10:00,20.72,20.75,20.71,20.73,328106.4385839867,7.9227,7.9342,7.9189,7.9266,328106.4386
2012-11-01 11:15:00,20.73,20.73,20.68,20.68,253029.2230933713,7.9266,7.9266,7.9074,7.9074,253029.2231
2012-11-01 11:20:00,20.68,20.7,20.67,20.7,464956.0465668805,7.9074,7.9151,7.9036,7.9151,464956.0466
2012-11-01 11:25:00,20.7,20.72,20.7,20.72,181753.3856022808,7.9151,7.9227,7.9151,7.9227,181753.3856
2012-11-01 11:30:00,20.72,20.75,20.71,20.73,193632.6918507959,7.9227,7.9342,7.9189,7.9266,193632.6919
2012-11-01 11:35:00,20.73,20.74,20.7,20.72,208363.03159895464,7.9266,7.9304,7.9151,7.9227,208363.0316
2012-11-01 11:40:00,20.72,20.74,20.71,20.73,125445.47398431932,7.9227,7.9304,7.9189,7.9266,125445.474
2012-11-01 11:45:00,20.73,20.79,20.73,20.78,201473.0339748159,7.9266,7.9495,7.9266,7.9457,201473.034
2012-11-01 11:50:00,20.78,20.79,20.76,20.76,187930.62485150868,7.9457,7.9495,7.938,7.938,187930.6249
2012-11-01 11:55:00,20.76,20.76,20.73,20.74,103112.37823711096,7.938,7.938,7.9266,7.9304,103112.3782
2012-11-01 12:00:00,20.74,20.76,20.71,20.72,189356.14160133048,7.9304,7.938,7.9189,7.9227,189356.1416
2012-11-01 12:05:00,20.72,20.77,20.71,20.74,188168.21097647896,7.9227,7.9419,7.9189,7.9304,188168.211
2012-11-01 12:10:00,20.74,20.76,20.73,20.75,96935.13898788313,7.9304,7.938,7.9266,7.9342,96935.139
2012-11-01 12:15:00,20.75,20.76,20.72,20.74,137799.952482775,7.9342,7.938,7.9227,7.9304,137799.9525
2012-11-01 12:20:00,20.74,20.74,20.72,20.73,88144.45236398195,7.9304,7.9304,7.9227,7.9266,88144.4524
2012-11-01 12:25:00,20.73,20.75,20.73,20.74,107388.9284865764,7.9266,7.9342,7.9266,7.9304,107388.9285
2012-11-01 12:30:00,20.74,20.75,20.73,20.73,140888.57210738893,7.9304,7.9342,7.9266,7.9266,140888.5721
2012-11-01 12:35:00,20.73,20.74,20.69,20.7,199334.7588500832,7.9266,7.9304,7.9113,7.9151,199334.7589
2012-11-01 12:40:00,20.7,20.72,20.67,20.7,134236.1606082205,7.9151,7.9227,7.9036,7.9151,134236.1606
2012-11-01 12:45:00,20.7,20.73,20.69,20.73,122594.4404846757,7.9151,7.9266,7.9113,7.9266,122594.4405
2012-11-01 12:50:00,20.73,20.73,20.71,20.71,116417.20123544784,7.9266,7.9266,7.9189,7.9189,116417.2012
2012-11-01 12:55:00,20.71,20.72,20.69,20.69,200522.68947493468,7.9189,7.9227,7.9113,7.9113,200522.6895
2012-11-01 13:00:00,20.69,20.7,20.67,20.67,98598.24186267522,7.9113,7.9151,7.9036,7.9036,98598.2419
2012-11-01 13:05:00,20.67,20.7,20.67,20.69,168923.73485388453,7.9036,7.9151,7.9036,7.9113,168923.7349
2012-11-01 13:10:00,20.69,20.7,20.69,20.7,114754.09836065574,7.9113,7.9151,7.9113,7.9151,114754.0984
2012-11-01 13:15:00,20.7,20.72,20.7,20.71,91233.07198859588,7.9151,7.9227,7.9151,7.9189,91233.072
2012-11-01 13:20:00,20.71,20.73,20.69,20.7,147778.56973152768,7.9189,7.9266,7.9113,7.9151,147778.5697
2012-11-01 13:25:00,20.7,20.7,20.68,20.68,103112.37823711096,7.9151,7.9151,7.9074,7.9074,103112.3782
2012-11-01 13:30:00,20.68,20.69,20.65,20.67,256355.4288429556,7.9074,7.9113,7.896,7.9036,256355.4288
2012-11-01 13:35:00,20.67,20.7,20.66,20.68,163459.25397956758,7.9036,7.9151,7.8998,7.9074,163459.254
2012-11-01 13:40:00,20.68,20.7,20.67,20.69,112853.40936089332,7.9074,7.9151,7.9036,7.9113,112853.4094
2012-11-01 13:45:00,20.69,20.7,20.68,20.7,104537.89498693276,7.9113,7.9151,7.9074,7.9151,104537.895
2012-11-01 13:50:00,20.7,20.72,20.69,20.7,88619.62461392255,7.9151,7.9227,7.9113,7.9151,88619.6246
2012-11-01 13:55:00,20.7,20.71,20.7,20.7,95747.2083630316,7.9151,7.9189,7.9151,7.9151,95747.2084
2012-11-01 14:00:00,20.7,20.72,20.69,20.7,119030.64861012118,7.9151,7.9227,7.9113,7.9151,119030.6486
2012-11-01 14:05:00,20.7,20.71,20.7,20.7,64385.83986695177,7.9151,7.9189,7.9151,7.9151,64385.8399
2012-11-01 14:10:00,20.7,20.7,20.68,20.69,91233.07198859588,7.9151,7.9151,7.9074,7.9113,91233.072
2012-11-01 14:15:00,20.69,20.69,20.67,20.69,100023.75861249704,7.9113,7.9113,7.9036,7.9113,100023.7586
2012-11-01 14:20:00,20.68,20.71,20.66,20.71,133285.81610833926,7.9074,7.9189,7.8998,7.9189,133285.8161
2012-11-01 14:25:00,20.7,20.71,20.67,20.69,101211.68923734856,7.9151,7.9189,7.9036,7.9113,101211.6892
2012-11-01 14:30:00,20.69,20.7,20.65,20.7,160608.22047992397,7.9113,7.9151,7.896,7.9151,160608.2205
2012-11-01 14:35:00,20.7,20.72,20.68,20.72,120456.16535994298,7.9151,7.9227,7.9074,7.9227,120456.1654
2012-11-01 14:40:00,20.72,20.73,20.7,20.71,74602.04324067474,7.9227,7.9266,7.9151,7.9189,74602.0432
2012-11-01 14:45:00,20.71,20.72,20.68,20.72,106913.7562366358,7.9189,7.9227,7.9074,7.9227,106913.7562
2012-11-01 14:50:00,20.71,20.75,20.71,20.75,191732.0028510335,7.9189,7.9342,7.9189,7.9342,191732.0029
2012-11-01 14:55:00,20.75,20.75,20.72,20.74,179852.6966025184,7.9342,7.9342,7.9227,7.9304,179852.6966
2012-11-01 15:00:00,20.74,20.75,20.73,20.75,159420.28985507248,7.9304,7.9342,7.9266,7.9342,159420.2899
2012-11-01 15:05:00,20.75,20.75,20.74,20.75,97647.897362794,7.9342,7.9342,7.9304,7.9342,97647.8974
2012-11-01 15:10:00,20.75,20.75,20.73,20.74,132335.47160845806,7.9342,7.9342,7.9266,7.9304,132335.4716
2012-11-01 15:15:00,20.75,20.75,20.74,20.74,174625.80185317178,7.9342,7.9342,7.9304,7.9304,174625.8019
2012-11-01 15:20:00,20.74,20.74,20.73,20.73,257305.7733428368,7.9304,7.9304,7.9266,7.9266,257305.7733
2012-11-01 15:25:00,20.74,20.75,20.73,20.75,130434.78260869563,7.9304,7.9342,7.9266,7.9342,130434.7826
2012-11-01 15:30:00,20.75,20.75,20.74,20.74,239724.40009503445,7.9342,7.9342,7.9304,7.9304,239724.4001
2012-11-01 15:35:00,20.74,20.74,20.7,20.71,243763.3642195296,7.9304,7.9304,7.9151,7.9189,243763.3642
2012-11-01 15:40:00,20.71,20.74,20.71,20.74,243525.7780945593,7.9189,7.9304,7.9189,7.9304,243525.7781
2012-11-01 15:45:00,20.74,20.75,20.71,20.72,346875.7424566405,7.9304,7.9342,7.9189,7.9227,346875.7425
2012-11-01 15:50:00,20.72,20.74,20.72,20.74,387027.7975766215,7.9227,7.9304,7.9227,7.9304,387027.7976
2012-11-01 15:55:00,20.73,20.75,20.72,20.73,743882.1572820147,7.9266,7.9342,7.9227,7.9266,743882.1573
2012-11-02 09:30:00,20.78,20.78,20.57,20.63,670230.4585412212,7.9457,7.9457,7.8654,7.8883,670230.4585
2012-11-02 09:35:00,20.65,20.74,20.63,20.73,286528.8667141839,7.896,7.9304,7.8883,7.9266,286528.8667
2012-11-02 09:40:00,20.73,20.81,20.72,20.78,354953.6707056308,7.9266,7.9571,7.9227,7.9457,354953.6707
2012-11-02 09:45:00,20.78,20.78,20.71,20.74,323829.88833452127,7.9457,7.9457,7.9189,7.9304,323829.8883
2012-11-02 09:50:00,20.73,20.8,20.7,20.79,244713.7087194108,7.9266,7.9533,7.9151,7.9495,244713.7087
2012-11-02 09:55:00,20.79,20.83,20.77,20.81,292230.9337134712,7.9495,7.9648,7.9419,7.9571,292230.9337
2012-11-02 10:00:00,20.81,20.86,20.81,20.85,452363.98194345454,7.9571,7.9763,7.9571,7.9724,452363.9819
2012-11-02 10:05:00,20.85,20.87,20.84,20.86,265146.11546685675,7.9724,7.9801,7.9686,7.9763,265146.1155
2012-11-02 10:10:00,20.86,20.87,20.78,20.81,219291.9933475885,7.9763,7.9801,7.9457,7.9571,219291.9933
2012-11-02 10:15:00,20.81,20.81,20.77,20.8,257068.18721786648,7.9571,7.9571,7.9419,7.9533,257068.1872
2012-11-02 10:20:00,20.8,20.8,20.76,20.78,229270.6105963412,7.9533,7.9533,7.938,7.9457,229270.6106
2012-11-02 10:25:00,20.78,20.78,20.76,20.76,92183.41648847709,7.9457,7.9457,7.938,7.938,92183.4165
2012-11-02 10:30:00,20.76,20.82,20.74,20.82,135899.2634830126,7.938,7.961,7.9304,7.961,135899.2635
2012-11-02 10:35:00,20.81,20.82,20.77,20.79,230458.5412211927,7.9571,7.961,7.9419,7.9495,230458.5412
2012-11-02 10:40:00,20.79,20.8,20.75,20.77,132573.05773342837,7.9495,7.9533,7.9342,7.9419,132573.0577
2012-11-02 10:45:00,20.76,20.78,20.73,20.76,199809.93110002376,7.938,7.9457,7.9266,7.938,199809.9311
2012-11-02 10:50:00,20.75,20.75,20.71,20.75,131622.71323354717,7.9342,7.9342,7.9189,7.9342,131622.7132
2012-11-02 10:55:00,20.75,20.77,20.73,20.73,80304.11023996198,7.9342,7.9419,7.9266,7.9266,80304.1102
2012-11-02 11:00:00,20.73,20.75,20.7,20.71,113328.58161083392,7.9266,7.9342,7.9151,7.9189,113328.5816
2012-11-02 11:05:00,20.72,20.73,20.68,20.7,319078.16583511524,7.9227,7.9266,7.9074,7.9151,319078.1658
2012-11-02 11:10:00,20.7,20.71,20.67,20.69,210501.30672368733,7.9151,7.9189,7.9036,7.9113,210501.3067
2012-11-02 11:15:00,20.69,20.69,20.65,20.67,91470.65811356615,7.9113,7.9113,7.896,7.9036,91470.6581
2012-11-02 11:20:00,20.66,20.69,20.65,20.67,73176.52649085294,7.8998,7.9113,7.896,7.9036,73176.5265
2012-11-02 11:25:00,20.67,20.69,20.67,20.67,169161.32097885484,7.9036,7.9113,7.9036,7.9036,169161.321
2012-11-02 11:30:00,20.67,20.67,20.64,20.65,102399.61986220004,7.9036,7.9036,7.8921,7.896,102399.6199
2012-11-02 11:35:00,20.65,20.69,20.65,20.69,145402.70848182467,7.896,7.9113,7.896,7.9113,145402.7085
2012-11-02 11:40:00,20.69,20.7,20.69,20.69,81254.45473984319,7.9113,7.9151,7.9113,7.9113,81254.4547
2012-11-02 11:45:00,20.69,20.7,20.65,20.65,86481.34948918983,7.9113,7.9151,7.896,7.896,86481.3495
2012-11-02 11:50:00,20.65,20.67,20.64,20.66,84105.48823948682,7.896,7.9036,7.8921,7.8998,84105.4882
2012-11-02 11:55:00,20.67,20.68,20.66,20.68,51081.01686861488,7.9036,7.9074,7.8998,7.9074,51081.0169
2012-11-02 12:00:00,20.68,20.69,20.66,20.67,72701.35424091233,7.9074,7.9113,7.8998,7.9036,72701.3542
2012-11-02 12:05:00,20.67,20.69,20.66,20.69,86243.76336421953,7.9036,7.9113,7.8998,7.9113,86243.7634
2012-11-02 12:10:00,20.7,20.71,20.69,20.71,131147.54098360657,7.9151,7.9189,7.9113,7.9189,131147.541
2012-11-02 12:15:00,20.71,20.74,20.7,20.74,91945.83036350676,7.9189,7.9304,7.9151,7.9304,91945.8304
2012-11-02 12:20:00,20.74,20.76,20.74,20.75,92183.41648847709,7.9304,7.938,7.9304,7.9342,92183.4165
2012-11-02 12:25:00,20.76,20.78,20.75,20.75,350439.53433119506,7.938,7.9457,7.9342,7.9342,350439.5343
2012-11-02 12:30:00,20.75,20.78,20.75,20.78,98123.06961273462,7.9342,7.9457,7.9342,7.9457,98123.0696
2012-11-02 12:35:00,20.78,20.8,20.78,20.8,139700.6414825374,7.9457,7.9533,7.9457,7.9533,139700.6415
2012-11-02 12:40:00,20.8,20.8,20.79,20.79,205036.8258493704,7.9533,7.9533,7.9495,7.9495,205036.8258
2012-11-02 12:45:00,20.8,20.81,20.79,20.8,384176.7640769779,7.9533,7.9571,7.9495,7.9533,384176.7641
2012-11-02 12:50:00,20.8,20.81,20.8,20.8,103587.55048705156,7.9533,7.9571,7.9533,7.9533,103587.5505
2012-11-02 12:55:00,20.8,20.8,20.79,20.8,244000.9503444999,7.9533,7.9533,7.9495,7.9533,244000.9503
2012-11-02 13:00:00,20.8,20.81,20.8,20.8,128296.50748396294,7.9533,7.9571,7.9533,7.9533,128296.5075
2012-11-02 13:05:00,20.8,20.8,20.78,20.78,183654.07460204329,7.9533,7.9533,7.9457,7.9457,183654.0746
2012-11-02 13:10:00,20.78,20.81,20.77,20.8,158945.11760513188,7.9457,7.9571,7.9419,7.9533,158945.1176
2012-11-02 13:15:00,20.79,20.79,20.78,20.78,86006.17723924923,7.9495,7.9495,7.9457,7.9457,86006.1772
2012-11-02 13:20:00,20.78,20.78,20.77,20.77,164172.0123544785,7.9457,7.9457,7.9419,7.9419,164172.0124
2012-11-02 13:25:00,20.77,20.77,20.76,20.76,115229.27061059634,7.9419,7.9419,7.938,7.938,115229.2706
2012-11-02 13:30:00,20.76,20.77,20.75,20.75,119505.82086006178,7.938,7.9419,7.9342,7.9342,119505.8209
2012-11-02 13:35:00,20.75,20.77,20.75,20.76,226657.16322166787,7.9342,7.9419,7.9342,7.938,226657.1632
2012-11-02 13:40:00,20.75,20.79,20.75,20.78,179377.5243525778,7.9342,7.9495,7.9342,7.9457,179377.5244
2012-11-02 13:45:00,20.78,20.8,20.78,20.8,136849.6079828938,7.9457,7.9533,7.9457,7.9533,136849.608
2012-11-02 13:50:00,20.8,20.81,20.78,20.78,398194.3454502257,7.9533,7.9571,7.9457,7.9457,398194.3455
2012-11-02 13:55:00,20.79,20.79,20.75,20.77,156094.08410548823,7.9495,7.9495,7.9342,7.9419,156094.0841
2012-11-02 14:00:00,20.77,20.77,20.76,20.76,310525.0653361844,7.9419,7.9419,7.938,7.938,310525.0653
2012-11-02 14:05:00,20.76,20.78,20.75,20.78,199097.17272511285,7.938,7.9457,7.9342,7.9457,199097.1727
2012-11-02 14:10:00,20.78,20.78,20.75,20.75,171774.76835352817,7.9457,7.9457,7.9342,7.9342,171774.7684
2012-11-02 14:15:00,20.74,20.75,20.72,20.72,95509.6222380613,7.9304,7.9342,7.9227,7.9227,95509.6222
2012-11-02 14:20:00,20.72,20.73,20.7,20.7,73176.52649085294,7.9227,7.9266,7.9151,7.9151,73176.5265
2012-11-02 14:25:00,20.7,20.73,20.7,20.71,220479.92397244,7.9151,7.9266,7.9151,7.9189,220479.924
2012-11-02 14:30:00,20.71,20.72,20.71,20.72,156806.84248039915,7.9189,7.9227,7.9189,7.9227,156806.8425
2012-11-02 14:35:00,20.71,20.72,20.66,20.66,284390.5915894512,7.9189,7.9227,7.8998,7.8998,284390.5916
2012-11-02 14:40:00,20.66,20.67,20.65,20.67,242813.0197196484,7.8998,7.9036,7.896,7.9036,242813.0197
2012-11-02 14:45:00,20.67,20.67,20.64,20.66,269660.2518412925,7.9036,7.9036,7.8921,7.8998,269660.2518
2012-11-02 14:50:00,20.66,20.67,20.65,20.67,115466.85673556665,7.8998,7.9036,7.896,7.9036,115466.8567
2012-11-02 14:55:00,20.67,20.69,20.66,20.67,139938.22760750772,7.9036,7.9113,7.8998,7.9036,139938.2276
2012-11-02 15:00:00,20.67,20.69,20.66,20.66,152292.7061059634,7.9036,7.9113,7.8998,7.8998,152292.7061
2012-11-02 15:05:00,20.66,20.67,20.63,20.63,166785.45972915183,7.8998,7.9036,7.8883,7.8883,166785.4597
2012-11-02 15:10:00,20.63,20.64,20.59,20.59,451888.8096935139,7.8883,7.8921,7.873,7.873,451888.8097
2012-11-02 15:15:00,20.59,20.6,20.59,20.59,525302.9223093372,7.873,7.8768,7.873,7.873,525302.9223
2012-11-02 15:20:00,20.59,20.6,20.58,20.58,359705.3932050368,7.873,7.8768,7.8692,7.8692,359705.3932
2012-11-02 15:25:00,20.58,20.6,20.55,20.56,373722.9745782847,7.8692,7.8768,7.8577,7.8616,373722.9746
2012-11-02 15:30:00,20.55,20.57,20.52,20.57,621762.8890472796,7.8577,7.8654,7.8463,7.8654,621762.889
2012-11-02 15:35:00,20.57,20.58,20.55,20.56,328819.19695889764,7.8654,7.8692,7.8577,7.8616,328819.197
2012-11-02 15:40:00,20.57,20.6,20.56,20.6,289855.0724637681,7.8654,7.8768,7.8616,7.8768,289855.0725
2012-11-02 15:45:00,20.6,20.6,20.54,20.56,414112.615823236,7.8768,7.8768,7.8539,7.8616,414112.6158
2012-11-02 15:50:00,20.55,20.56,20.53,20.53,474459.4915656926,7.8577,7.8616,7.8501,7.8501,474459.4916
2012-11-02 15:55:00,20.53,20.54,20.49,20.49,947493.4663815632,7.8501,7.8539,7.8348,7.8348,947493.4664
2012-11-05 09:30:00,20.53,20.54,20.37,20.49,369684.0104537895,7.8501,7.8539,7.7889,7.8348,369684.0105
2012-11-05 09:35:00,20.5,20.52,20.44,20.5,216440.95984794488,7.8386,7.8463,7.8157,7.8386,216440.9598
2012-11-05 09:40:00,20.5,20.51,20.45,20.47,308861.9624613923,7.8386,7.8424,7.8195,7.8271,308861.9625
2012-11-05 09:45:00,20.47,20.53,20.47,20.51,299120.9313376099,7.8271,7.8501,7.8271,7.8424,299120.9313
2012-11-05 09:50:00,20.51,20.57,20.51,20.53,287479.2112140651,7.8424,7.8654,7.8424,7.8501,287479.2112
2012-11-05 09:55:00,20.53,20.6,20.53,20.59,228082.67997148968,7.8501,7.8768,7.8501,7.873,228082.68
2012-11-05 10:00:00,20.59,20.62,20.54,20.55,210501.30672368733,7.873,7.8845,7.8539,7.8577,210501.3067
2012-11-05 10:05:00,20.55,20.56,20.49,20.51,126158.23235923024,7.8577,7.8616,7.8348,7.8424,126158.2324
2012-11-05 10:10:00,20.51,20.54,20.5,20.54,134711.3328581611,7.8424,7.8539,7.8386,7.8539,134711.3329
2012-11-05 10:15:00,20.54,20.57,20.51,20.57,117129.95961035875,7.8539,7.8654,7.8424,7.8654,117129.9596
2012-11-05 10:20:00,20.57,20.6,20.56,20.59,123782.3711095272,7.8654,7.8768,7.8616,7.873,123782.3711
2012-11-05 10:25:00,20.58,20.61,20.58,20.59,176526.4908529342,7.8692,7.8807,7.8692,7.873,176526.4909
2012-11-05 10:30:00,20.59,20.65,20.58,20.65,168448.56260394392,7.873,7.896,7.8692,7.896,168448.5626
2012-11-05 10:35:00,20.65,20.7,20.65,20.7,199097.17272511285,7.896,7.9151,7.896,7.9151,199097.1727
2012-11-05 10:40:00,20.7,20.71,20.68,20.7,151579.9477310525,7.9151,7.9189,7.9074,7.9151,151579.9477
2012-11-05 10:45:00,20.7,20.73,20.67,20.68,191732.0028510335,7.9151,7.9266,7.9036,7.9074,191732.0029
2012-11-05 10:50:00,20.68,20.7,20.65,20.68,217628.8904727964,7.9074,7.9151,7.896,7.9074,217628.8905
2012-11-05 10:55:00,20.68,20.69,20.67,20.68,69375.1484913281,7.9074,7.9113,7.9036,7.9074,69375.1485
2012-11-05 11:00:00,20.68,20.69,20.67,20.68,103349.96436208126,7.9074,7.9113,7.9036,7.9074,103349.9644
2012-11-05 11:05:00,20.68,20.71,20.67,20.68,76502.73224043717,7.9074,7.9189,7.9036,7.9074,76502.7322
2012-11-05 11:10:00,20.67,20.69,20.66,20.68,91945.83036350676,7.9036,7.9113,7.8998,7.9074,91945.8304
2012-11-05 11:15:00,20.68,20.69,20.65,20.66,89094.79686386316,7.9074,7.9113,7.896,7.8998,89094.7969
2012-11-05 11:20:00,20.66,20.67,20.63,20.63,155143.73960560703,7.8998,7.9036,7.8883,7.8883,155143.7396
2012-11-05 11:25:00,20.63,20.64,20.62,20.63,160608.22047992397,7.8883,7.8921,7.8845,7.8883,160608.2205
2012-11-05 11:30:00,20.63,20.63,20.6,20.61,111665.4787360418,7.8883,7.8883,7.8768,7.8807,111665.4787
2012-11-05 11:35:00,20.62,20.62,20.6,20.61,106913.7562366358,7.8845,7.8845,7.8768,7.8807,106913.7562
2012-11-05 11:40:00,20.61,20.61,20.58,20.59,127821.33523402234,7.8807,7.8807,7.8692,7.873,127821.3352
2012-11-05 11:45:00,20.59,20.6,20.57,20.58,180090.28272748872,7.873,7.8768,7.8654,7.8692,180090.2827
2012-11-05 11:50:00,20.58,20.59,20.58,20.59,106200.99786172489,7.8692,7.873,7.8692,7.873,106200.9979
2012-11-05 11:55:00,20.59,20.6,20.58,20.59,111190.3064861012,7.873,7.8768,7.8692,7.873,111190.3065
2012-11-05 12:00:00,20.59,20.59,20.57,20.58,214777.8569731528,7.873,7.873,7.8654,7.8692,214777.857
2012-11-05 12:05:00,20.58,20.58,20.57,20.57,44666.19149441673,7.8692,7.8692,7.8654,7.8654,44666.1915
2012-11-05 12:10:00,20.57,20.59,20.57,20.57,114041.33998574484,7.8654,7.873,7.8654,7.8654,114041.34
2012-11-05 12:15:00,20.57,20.58,20.57,20.57,72701.35424091233,7.8654,7.8692,7.8654,7.8654,72701.3542
2012-11-05 12:20:00,20.57,20.58,20.54,20.55,56545.49774293182,7.8654,7.8692,7.8539,7.8577,56545.4977
2012-11-05 12:25:00,20.55,20.56,20.54,20.54,54882.3948681397,7.8577,7.8616,7.8539,7.8539,54882.3949
2012-11-05 12:30:00,20.54,20.54,20.52,20.53,55832.739368020906,7.8539,7.8539,7.8463,7.8501,55832.7394
2012-11-05 12:35:00,20.53,20.54,20.52,20.52,56783.08386790212,7.8501,7.8539,7.8463,7.8463,56783.0839
2012-11-05 12:40:00,20.52,20.52,20.51,20.51,69850.3207412687,7.8463,7.8463,7.8424,7.8424,69850.3207
2012-11-05 12:45:00,20.51,20.52,20.5,20.5,55119.98099311,7.8424,7.8463,7.8386,7.8386,55119.981
2012-11-05 12:50:00,20.5,20.51,20.49,20.5,75077.21549061534,7.8386,7.8424,7.8348,7.8386,75077.2155
2012-11-05 12:55:00,20.49,20.51,20.49,20.51,157519.60085531004,7.8348,7.8424,7.8348,7.8424,157519.6009
2012-11-05 13:00:00,20.5,20.51,20.49,20.5,111665.4787360418,7.8386,7.8424,7.8348,7.8386,111665.4787
2012-11-05 13:05:00,20.5,20.51,20.48,20.51,155618.91185554763,7.8386,7.8424,7.831,7.8424,155618.9119
2012-11-05 13:10:00,20.51,20.53,20.5,20.51,111903.06486101211,7.8424,7.8501,7.8386,7.8424,111903.0649
2012-11-05 13:15:00,20.51,20.52,20.5,20.51,122832.026609646,7.8424,7.8463,7.8386,7.8424,122832.0266
2012-11-05 13:20:00,20.51,20.52,20.49,20.52,131147.54098360657,7.8424,7.8463,7.8348,7.8463,131147.541
2012-11-05 13:25:00,20.51,20.54,20.51,20.53,80304.11023996198,7.8424,7.8539,7.8424,7.8501,80304.1102
2012-11-05 13:30:00,20.53,20.56,20.53,20.56,86481.34948918983,7.8501,7.8616,7.8501,7.8616,86481.3495
2012-11-05 13:35:00,20.56,20.59,20.56,20.59,60584.461867426944,7.8616,7.873,7.8616,7.873,60584.4619
2012-11-05 13:40:00,20.58,20.58,20.56,20.57,90520.31361368496,7.8692,7.8692,7.8616,7.8654,90520.3136
2012-11-05 13:45:00,20.57,20.57,20.54,20.55,62722.73699215966,7.8654,7.8654,7.8539,7.8577,62722.737
2012-11-05 13:50:00,20.55,20.56,20.54,20.54,54644.8087431694,7.8577,7.8616,7.8539,7.8539,54644.8087
2012-11-05 13:55:00,20.54,20.56,20.54,20.54,42527.91636968401,7.8539,7.8616,7.8539,7.8539,42527.9164
2012-11-05 14:00:00,20.55,20.57,20.54,20.57,87194.10786410073,7.8577,7.8654,7.8539,7.8654,87194.1079
2012-11-05 14:05:00,20.57,20.59,20.57,20.59,95272.036113091,7.8654,7.873,7.8654,7.873,95272.0361
2012-11-05 14:10:00,20.58,20.59,20.58,20.59,101211.68923734856,7.8692,7.873,7.8692,7.873,101211.6892
2012-11-05 14:15:00,20.59,20.6,20.57,20.58,166072.7013542409,7.873,7.8768,7.8654,7.8692,166072.7014
2012-11-05 14:20:00,20.59,20.62,20.59,20.62,95034.4499881207,7.873,7.8845,7.873,7.8845,95034.45
2012-11-05 14:25:00,20.62,20.64,20.61,20.64,90995.48586362557,7.8845,7.8921,7.8807,7.8921,90995.4859
2012-11-05 14:30:00,20.64,20.66,20.64,20.65,100974.10311237824,7.8921,7.8998,7.8921,7.896,100974.1031
2012-11-05 14:35:00,20.65,20.65,20.63,20.63,52031.36136849608,7.896,7.896,7.8883,7.8883,52031.3614
2012-11-05 14:40:00,20.63,20.67,20.63,20.66,68899.9762413875,7.8883,7.9036,7.8883,7.8998,68899.9762
2012-11-05 14:45:00,20.66,20.68,20.65,20.67,165597.5291043003,7.8998,7.9074,7.896,7.9036,165597.5291
2012-11-05 14:50:00,20.67,20.69,20.65,20.69,134473.74673319078,7.9036,7.9113,7.896,7.9113,134473.7467
2012-11-05 14:55:00,20.68,20.68,20.65,20.65,68424.8039914469,7.9074,7.9074,7.896,7.896,68424.804
2012-11-05 15:00:00,20.65,20.68,20.65,20.68,78878.59349014018,7.896,7.9074,7.896,7.9074,78878.5935
2012-11-05 15:05:00,20.67,20.69,20.66,20.68,167735.80422903303,7.9036,7.9113,7.8998,7.9074,167735.8042
2012-11-05 15:10:00,20.69,20.69,20.67,20.67,90520.31361368496,7.9113,7.9113,7.9036,7.9036,90520.3136
2012-11-05 15:15:00,20.67,20.68,20.66,20.67,97885.48348776432,7.9036,7.9074,7.8998,7.9036,97885.4835
2012-11-05 15:20:00,20.67,20.68,20.67,20.67,82204.79923972441,7.9036,7.9074,7.9036,7.9036,82204.7992
2012-11-05 15:25:00,20.67,20.7,20.67,20.7,122832.026609646,7.9036,7.9151,7.9036,7.9151,122832.0266
2012-11-05 15:30:00,20.7,20.7,20.67,20.69,211451.6512235685,7.9151,7.9151,7.9036,7.9113,211451.6512
2012-11-05 15:35:00,20.69,20.77,20.69,20.76,346162.9840817296,7.9113,7.9419,7.9113,7.938,346162.9841
2012-11-05 15:40:00,20.76,20.8,20.76,20.79,360180.56545497745,7.938,7.9533,7.938,7.9495,360180.5655
2012-11-05 15:45:00,20.78,20.81,20.77,20.77,389641.24495129485,7.9457,7.9571,7.9419,7.9419,389641.245
2012-11-05 15:50:00,20.77,20.78,20.76,20.76,343549.53670705634,7.9419,7.9457,7.938,7.938,343549.5367
2012-11-05 15:55:00,20.77,20.78,20.75,20.77,805179.3775243526,7.9419,7.9457,7.9342,7.9419,805179.3775
2012-11-06 09:30:00,20.8,20.83,20.77,20.82,291518.17533856025,7.9533,7.9648,7.9419,7.961,291518.1753
2012-11-06 09:35:00,20.82,20.82,20.77,20.8,184604.4191019245,7.961,7.961,7.9419,7.9533,184604.4191
2012-11-06 09:40:00,20.8,20.81,20.7,20.71,217153.7182228558,7.9533,7.9571,7.9151,7.9189,217153.7182
2012-11-06 09:45:00,20.72,20.75,20.71,20.75,140888.57210738893,7.9227,7.9342,7.9189,7.9342,140888.5721
2012-11-06 09:50:00,20.75,20.82,20.7,20.82,255167.49821810407,7.9342,7.961,7.9151,7.961,255167.4982
2012-11-06 09:55:00,20.82,20.9,20.81,20.89,284390.5915894512,7.961,7.9916,7.9571,7.9877,284390.5916
2012-11-06 10:00:00,20.89,20.9,20.82,20.83,114991.68448562604,7.9877,7.9916,7.961,7.9648,114991.6845
2012-11-06 10:05:00,20.83,20.85,20.78,20.79,192444.7612259444,7.9648,7.9724,7.9457,7.9495,192444.7612
2012-11-06 10:10:00,20.8,20.81,20.76,20.76,148253.74198146828,7.9533,7.9571,7.938,7.938,148253.742
2012-11-06 10:15:00,20.76,20.79,20.75,20.79,268472.321216441,7.938,7.9495,7.9342,7.9495,268472.3212
2012-11-06 10:20:00,20.79,20.85,20.79,20.84,120456.16535994298,7.9495,7.9724,7.9495,7.9686,120456.1654
2012-11-06 10:25:00,20.84,20.87,20.83,20.84,261582.3235923022,7.9686,7.9801,7.9648,7.9686,261582.3236
2012-11-06 10:30:00,20.84,20.88,20.83,20.85,191494.4167260632,7.9686,7.9839,7.9648,7.9724,191494.4167
2012-11-06 10:35:00,20.85,20.89,20.85,20.88,202660.96459966732,7.9724,7.9877,7.9724,7.9839,202660.9646
2012-11-06 10:40:00,20.89,20.89,20.86,20.86,189356.14160133048,7.9877,7.9877,7.9763,7.9763,189356.1416
2012-11-06 10:45:00,20.86,20.93,20.86,20.9,247327.1560940841,7.9763,8.003,7.9763,7.9916,247327.1561
2012-11-06 10:50:00,20.9,20.91,20.87,20.87,103587.55048705156,7.9916,7.9954,7.9801,7.9801,103587.5505
2012-11-06 10:55:00,20.87,20.91,20.87,20.88,119505.82086006178,7.9801,7.9954,7.9801,7.9839,119505.8209
2012-11-06 11:00:00,20.88,20.88,20.84,20.84,107626.51461154668,7.9839,7.9839,7.9686,7.9686,107626.5146
2012-11-06 11:05:00,20.84,20.85,20.84,20.85,153718.22285578522,7.9686,7.9724,7.9686,7.9724,153718.2229
2012-11-06 11:10:00,20.86,20.87,20.85,20.87,94321.6916132098,7.9763,7.9801,7.9724,7.9801,94321.6916
2012-11-06 11:15:00,20.87,20.92,20.86,20.91,174388.21572820147,7.9801,7.9992,7.9763,7.9954,174388.2157
2012-11-06 11:20:00,20.91,20.91,20.89,20.9,136136.8496079829,7.9954,7.9954,7.9877,7.9916,136136.8496
2012-11-06 11:25:00,20.9,20.93,20.89,20.91,157757.18698028036,7.9916,8.003,7.9877,7.9954,157757.187
2012-11-06 11:30:00,20.91,20.91,20.89,20.91,149441.6726063198,7.9954,7.9954,7.9877,7.9954,149441.6726
2012-11-06 11:35:00,20.91,20.98,20.9,20.93,384651.93632691854,7.9954,8.0221,7.9916,8.003,384651.9363
2012-11-06 11:40:00,20.94,20.97,20.92,20.97,191019.2444761226,8.0069,8.0183,7.9992,8.0183,191019.2445
2012-11-06 11:45:00,20.97,20.98,20.93,20.97,160133.04822998337,8.0183,8.0221,8.003,8.0183,160133.0482
2012-11-06 11:50:00,20.97,20.99,20.96,20.99,170349.25160370636,8.0183,8.026,8.0145,8.026,170349.2516
2012-11-06 11:55:00,20.99,21.02,20.99,21.0,186029.93585174627,8.026,8.0374,8.026,8.0298,186029.9359
2012-11-06 12:00:00,21.0,21.04,20.98,21.03,329294.3692088382,8.0298,8.0451,8.0221,8.0413,329294.3692
2012-11-06 12:05:00,21.03,21.03,21.01,21.01,204799.2397244001,8.0413,8.0413,8.0336,8.0336,204799.2397
2012-11-06 12:10:00,21.01,21.03,20.98,20.99,123782.3711095272,8.0336,8.0413,8.0221,8.026,123782.3711
2012-11-06 12:15:00,20.98,20.99,20.96,20.97,129484.43810881444,8.0221,8.026,8.0145,8.0183,129484.4381
2012-11-06 12:20:00,20.96,20.99,20.95,20.97,107864.100736517,8.0145,8.026,8.0107,8.0183,107864.1007
2012-11-06 12:25:00,20.97,20.99,20.96,20.98,95034.4499881207,8.0183,8.026,8.0145,8.0221,95034.45
2012-11-06 12:30:00,20.98,20.99,20.98,20.99,77215.49061534807,8.0221,8.026,8.0221,8.026,77215.4906
2012-11-06 12:35:00,20.99,20.99,20.96,20.96,90282.72748871466,8.026,8.026,8.0145,8.0145,90282.7275
2012-11-06 12:40:00,20.96,20.97,20.95,20.97,96935.13898788313,8.0145,8.0183,8.0107,8.0183,96935.139
2012-11-06 12:45:00,20.97,20.97,20.93,20.94,63673.08149204087,8.0183,8.0183,8.003,8.0069,63673.0815
2012-11-06 12:50:00,20.94,20.95,20.94,20.94,75077.21549061534,8.0069,8.0107,8.0069,8.0069,75077.2155
2012-11-06 12:55:00,20.94,20.96,20.94,20.95,67712.045616536,8.0069,8.0145,8.0069,8.0107,67712.0456
2012-11-06 13:00:00,20.95,20.96,20.94,20.94,58921.35899263483,8.0107,8.0145,8.0069,8.0069,58921.359
2012-11-06 13:05:00,20.94,20.96,20.94,20.95,81967.2131147541,8.0069,8.0145,8.0069,8.0107,81967.2131
2012-11-06 13:10:00,20.94,20.95,20.92,20.95,149204.08648134948,8.0069,8.0107,7.9992,8.0107,149204.0865
2012-11-06 13:15:00,20.95,20.96,20.92,20.94,130197.19648372536,8.0107,8.0145,7.9992,8.0069,130197.1965
2012-11-06 13:20:00,20.94,20.97,20.91,20.96,88382.03848895225,8.0069,8.0183,7.9954,8.0145,88382.0385
2012-11-06 13:25:00,20.96,20.97,20.96,20.97,116654.78736041817,8.0145,8.0183,8.0145,8.0183,116654.7874
2012-11-06 13:30:00,20.96,20.99,20.96,20.99,124732.71560940842,8.0145,8.026,8.0145,8.026,124732.7156
2012-11-06 13:35:00,20.99,21.03,20.98,21.03,177001.6631028748,8.026,8.0413,8.0221,8.0413,177001.6631
2012-11-06 13:40:00,21.02,21.02,20.99,21.0,170586.83772867665,8.0374,8.0374,8.026,8.0298,170586.8377
2012-11-06 13:45:00,21.0,21.0,20.98,20.98,55119.98099311,8.0298,8.0298,8.0221,8.0221,55119.981
2012-11-06 13:50:00,20.98,21.0,20.97,20.99,119505.82086006178,8.0221,8.0298,8.0183,8.026,119505.8209
2012-11-06 13:55:00,20.99,20.99,20.96,20.97,153955.80898075554,8.026,8.026,8.0145,8.0183,153955.809
2012-11-06 14:00:00,20.97,20.98,20.95,20.95,123544.7849845569,8.0183,8.0221,8.0107,8.0107,123544.785
2012-11-06 14:05:00,20.96,20.96,20.95,20.95,65811.35661677358,8.0145,8.0145,8.0107,8.0107,65811.3566
2012-11-06 14:10:00,20.94,20.96,20.93,20.94,109764.7897362794,8.0069,8.0145,8.003,8.0069,109764.7897
2012-11-06 14:15:00,20.94,20.96,20.94,20.96,108339.2729864576,8.0069,8.0145,8.0069,8.0145,108339.273
2012-11-06 14:20:00,20.95,20.97,20.94,20.96,104300.30886196246,8.0107,8.0183,8.0069,8.0145,104300.3089
2012-11-06 14:25:00,20.95,20.96,20.93,20.94,142789.26110715134,8.0107,8.0145,8.003,8.0069,142789.2611
2012-11-06 14:30:00,20.94,20.94,20.93,20.93,83392.72986457591,8.0069,8.0069,8.003,8.003,83392.7299
2012-11-06 14:35:00,20.94,20.95,20.94,20.94,94796.8638631504,8.0069,8.0107,8.0069,8.0069,94796.8639
2012-11-06 14:40:00,20.94,20.95,20.93,20.93,120931.3376098836,8.0069,8.0107,8.003,8.003,120931.3376
2012-11-06 14:45:00,20.93,20.94,20.9,20.91,123069.6127346163,8.003,8.0069,7.9916,7.9954,123069.6127
2012-11-06 14:50:00,20.91,20.92,20.87,20.88,153955.80898075554,7.9954,7.9992,7.9801,7.9839,153955.809
2012-11-06 14:55:00,20.88,20.89,20.86,20.89,96935.13898788313,7.9839,7.9877,7.9763,7.9877,96935.139
2012-11-06 15:00:00,20.9,20.91,20.89,20.9,189831.3138512711,7.9916,7.9954,7.9877,7.9916,189831.3139
2012-11-06 15:05:00,20.9,20.91,20.88,20.88,64861.01211689237,7.9916,7.9954,7.9839,7.9839,64861.0121
2012-11-06 15:10:00,20.89,20.89,20.87,20.88,83630.31598954622,7.9877,7.9877,7.9801,7.9839,83630.316
2012-11-06 15:15:00,20.88,20.9,20.88,20.9,117605.13186029936,7.9839,7.9916,7.9839,7.9916,117605.1319
2012-11-06 15:20:00,20.9,20.9,20.87,20.88,105013.06723687336,7.9916,7.9916,7.9801,7.9839,105013.0672
2012-11-06 15:25:00,20.88,20.89,20.86,20.86,156331.67023045855,7.9839,7.9877,7.9763,7.9763,156331.6702
2012-11-06 15:30:00,20.86,20.87,20.82,20.84,412449.5129484438,7.9763,7.9801,7.961,7.9686,412449.5129
2012-11-06 15:35:00,20.84,20.84,20.78,20.79,468044.6661914944,7.9686,7.9686,7.9457,7.9495,468044.6662
2012-11-06 15:40:00,20.79,20.83,20.79,20.83,263007.84034212405,7.9495,7.9648,7.9495,7.9648,263007.8403
2012-11-06 15:45:00,20.83,20.86,20.83,20.86,225706.8187217867,7.9648,7.9763,7.9648,7.9763,225706.8187
2012-11-06 15:50:00,20.86,20.87,20.81,20.81,346875.7424566405,7.9763,7.9801,7.9571,7.9571,346875.7425
2012-11-06 15:55:00,20.81,20.85,20.81,20.84,703730.1021620338,7.9571,7.9724,7.9571,7.9686,703730.1022
2012-11-07 09:30:00,20.55,20.55,20.31,20.46,1093608.9332382989,7.8577,7.8577,7.766,7.8233,1093608.9332
2012-11-07 09:35:00,20.46,20.48,20.31,20.46,608695.6521739131,7.8233,7.831,7.766,7.8233,608695.6522
2012-11-07 09:40:00,20.48,20.62,20.43,20.56,530292.2309337135,7.831,7.8845,7.8118,7.8616,530292.2309
2012-11-07 09:45:00,20.56,20.71,20.54,20.71,419577.0966975529,7.8616,7.9189,7.8539,7.9189,419577.0967
2012-11-07 09:50:00,20.7,20.71,20.57,20.58,226657.16322166787,7.9151,7.9189,7.8654,7.8692,226657.1632
2012-11-07 09:55:00,20.58,20.59,20.53,20.54,232834.4024708957,7.8692,7.873,7.8501,7.8539,232834.4025
2012-11-07 10:00:00,20.54,20.56,20.5,20.52,347826.0869565217,7.8539,7.8616,7.8386,7.8463,347826.087
2012-11-07 10:05:00,20.52,20.53,20.46,20.49,694701.8294131623,7.8463,7.8501,7.8233,7.8348,694701.8294
2012-11-07 10:10:00,20.49,20.5,20.44,20.45,217866.47659776668,7.8348,7.8386,7.8157,7.8195,217866.4766
2012-11-07 10:15:00,20.45,20.45,20.35,20.36,244000.9503444999,7.8195,7.8195,7.7813,7.7851,244000.9503
2012-11-07 10:20:00,20.36,20.38,20.33,20.35,987883.1076265146,7.7851,7.7927,7.7736,7.7813,987883.1076
2012-11-07 10:25:00,20.35,20.36,20.33,20.35,1348301.2592064624,7.7813,7.7851,7.7736,7.7813,1348301.2592
2012-11-07 10:30:00,20.35,20.42,20.33,20.41,354716.0845806605,7.7813,7.808,7.7736,7.8042,354716.0846
2012-11-07 10:35:00,20.41,20.43,20.38,20.43,205511.998099311,7.8042,7.8118,7.7927,7.8118,205511.9981
2012-11-07 10:40:00,20.43,20.44,20.42,20.42,183178.90235210265,7.8118,7.8157,7.808,7.808,183178.9024
2012-11-07 10:45:00,20.42,20.43,20.38,20.39,193870.27797576625,7.808,7.8118,7.7927,7.7965,193870.278
2012-11-07 10:50:00,20.39,20.39,20.31,20.32,220004.7517224994,7.7965,7.7965,7.766,7.7698,220004.7517
2012-11-07 10:55:00,20.32,20.32,20.26,20.27,361843.6683297696,7.7698,7.7698,7.7468,7.7507,361843.6683
2012-11-07 11:00:00,20.27,20.32,20.27,20.31,164172.0123544785,7.7507,7.7698,7.7507,7.766,164172.0124
2012-11-07 11:05:00,20.31,20.35,20.3,20.33,276550.2494654312,7.766,7.7813,7.7621,7.7736,276550.2495
2012-11-07 11:10:00,20.32,20.38,20.32,20.37,284390.5915894512,7.7698,7.7927,7.7698,7.7889,284390.5916
2012-11-07 11:15:00,20.37,20.38,20.3,20.3,282014.73033974814,7.7889,7.7927,7.7621,7.7621,282014.7303
2012-11-07 11:20:00,20.3,20.33,20.25,20.26,224756.47422190543,7.7621,7.7736,7.743,7.7468,224756.4742
2012-11-07 11:25:00,20.25,20.27,20.22,20.25,342361.6060822048,7.743,7.7507,7.7315,7.743,342361.6061
2012-11-07 11:30:00,20.25,20.32,20.22,20.3,574245.6640532193,7.743,7.7698,7.7315,7.7621,574245.6641
2012-11-07 11:35:00,20.3,20.34,20.29,20.34,177714.4214777857,7.7621,7.7774,7.7583,7.7774,177714.4215
2012-11-07 11:40:00,20.34,20.38,20.33,20.35,236635.7804704205,7.7774,7.7927,7.7736,7.7813,236635.7805
2012-11-07 11:45:00,20.35,20.35,20.31,20.32,307911.6179615111,7.7813,7.7813,7.766,7.7698,307911.618
2012-11-07 11:50:00,20.32,20.33,20.31,20.32,266571.6322166785,7.7698,7.7736,7.766,7.7698,266571.6322
2012-11-07 11:55:00,20.33,20.33,20.29,20.32,165359.94297933002,7.7736,7.7736,7.7583,7.7698,165359.943
2012-11-07 12:00:00,20.32,20.37,20.32,20.36,204561.6535994298,7.7698,7.7889,7.7698,7.7851,204561.6536
2012-11-07 12:05:00,20.36,20.37,20.35,20.36,82679.97148966501,7.7851,7.7889,7.7813,7.7851,82679.9715
2012-11-07 12:10:00,20.36,20.39,20.35,20.37,266571.6322166785,7.7851,7.7965,7.7813,7.7889,266571.6322
2012-11-07 12:15:00,20.37,20.42,20.37,20.42,159895.46210501308,7.7889,7.808,7.7889,7.808,159895.4621
2012-11-07 12:20:00,20.41,20.43,20.38,20.39,302209.5509622238,7.8042,7.8118,7.7927,7.7965,302209.551
2012-11-07 12:25:00,20.38,20.39,20.33,20.34,272748.8714659064,7.7927,7.7965,7.7736,7.7774,272748.8715
2012-11-07 12:30:00,20.34,20.35,20.3,20.3,172962.69897837966,7.7774,7.7813,7.7621,7.7621,172962.699
2012-11-07 12:35:00,20.3,20.31,20.27,20.27,485388.45331432647,7.7621,7.766,7.7507,7.7507,485388.4533
2012-11-07 12:40:00,20.27,20.27,20.2,20.24,408648.134948919,7.7507,7.7507,7.7239,7.7392,408648.1349
2012-11-07 12:45:00,20.25,20.26,20.22,20.22,157519.60085531004,7.743,7.7468,7.7315,7.7315,157519.6009
2012-11-07 12:50:00,20.23,20.24,20.2,20.21,214065.09859824184,7.7354,7.7392,7.7239,7.7277,214065.0986
2012-11-07 12:55:00,20.21,20.23,20.2,20.23,248752.67284390592,7.7277,7.7354,7.7239,7.7354,248752.6728
2012-11-07 13:00:00,20.23,20.25,20.22,20.22,146353.05298170587,7.7354,7.743,7.7315,7.7315,146353.053
2012-11-07 13:05:00,20.23,20.34,20.23,20.34,196958.8976003801,7.7354,7.7774,7.7354,7.7774,196958.8976
2012-11-07 13:10:00,20.34,20.35,20.31,20.32,165597.5291043003,7.7774,7.7813,7.766,7.7698,165597.5291
2012-11-07 13:15:00,20.31,20.32,20.3,20.3,110239.96198622,7.766,7.7698,7.7621,7.7621,110239.962
2012-11-07 13:20:00,20.3,20.33,20.29,20.32,134236.1606082205,7.7621,7.7736,7.7583,7.7698,134236.1606
2012-11-07 13:25:00,20.33,20.33,20.3,20.3,67236.87336659539,7.7736,7.7736,7.7621,7.7621,67236.8734
2012-11-07 13:30:00,20.3,20.35,20.3,20.33,78165.83511522927,7.7621,7.7813,7.7621,7.7736,78165.8351
2012-11-07 13:35:00,20.32,20.35,20.31,20.34,90282.72748871466,7.7698,7.7813,7.766,7.7774,90282.7275
2012-11-07 13:40:00,20.34,20.34,20.28,20.31,173437.87122832026,7.7774,7.7774,7.7545,7.766,173437.8712
2012-11-07 13:45:00,20.31,20.33,20.29,20.3,124495.1294844381,7.766,7.7736,7.7583,7.7621,124495.1295
2012-11-07 13:50:00,20.3,20.33,20.28,20.31,144214.77785697317,7.7621,7.7736,7.7545,7.766,144214.7779
2012-11-07 13:55:00,20.31,20.33,20.27,20.27,175100.97410311238,7.766,7.7736,7.7507,7.7507,175100.9741
2012-11-07 14:00:00,20.27,20.33,20.27,20.33,110239.96198622,7.7507,7.7736,7.7507,7.7736,110239.962
2012-11-07 14:05:00,20.33,20.33,20.3,20.3,166547.8736041815,7.7736,7.7736,7.7621,7.7621,166547.8736
2012-11-07 14:10:00,20.3,20.32,20.29,20.29,139463.05535756712,7.7621,7.7698,7.7583,7.7583,139463.0554
2012-11-07 14:15:00,20.29,20.3,20.25,20.27,212877.1679733904,7.7583,7.7621,7.743,7.7507,212877.168
2012-11-07 14:20:00,20.27,20.3,20.26,20.29,88619.62461392255,7.7507,7.7621,7.7468,7.7583,88619.6246
2012-11-07 14:25:00,20.3,20.31,20.28,20.3,87431.69398907103,7.7621,7.766,7.7545,7.7621,87431.694
2012-11-07 14:30:00,20.3,20.3,20.27,20.27,177001.6631028748,7.7621,7.7621,7.7507,7.7507,177001.6631
2012-11-07 14:35:00,20.27,20.27,20.21,20.22,202660.96459966732,7.7507,7.7507,7.7277,7.7315,202660.9646
2012-11-07 14:40:00,20.22,20.23,20.2,20.2,176288.9047279639,7.7315,7.7354,7.7239,7.7239,176288.9047
2012-11-07 14:45:00,20.2,20.22,20.2,20.22,203136.136849608,7.7239,7.7315,7.7239,7.7315,203136.1368
2012-11-07 14:50:00,20.22,20.23,20.21,20.22,127583.74910905203,7.7315,7.7354,7.7277,7.7315,127583.7491
2012-11-07 14:55:00,20.23,20.31,20.22,20.29,216678.5459729152,7.7354,7.766,7.7315,7.7583,216678.546
2012-11-07 15:00:00,20.29,20.3,20.25,20.26,200760.27559990497,7.7583,7.7621,7.743,7.7468,200760.2756
2012-11-07 15:05:00,20.25,20.39,20.24,20.36,1127583.749109052,7.743,7.7965,7.7392,7.7851,1127583.7491
2012-11-07 15:10:00,20.37,20.53,20.37,20.47,1513661.2021857924,7.7889,7.8501,7.7889,7.8271,1513661.2022
2012-11-07 15:15:00,20.47,20.48,20.41,20.48,584461.8674269423,7.8271,7.831,7.8042,7.831,584461.8674
2012-11-07 15:20:00,20.48,20.59,20.47,20.57,606319.79092421,7.831,7.873,7.8271,7.8654,606319.7909
2012-11-07 15:25:00,20.57,20.61,20.55,20.57,453551.912568306,7.8654,7.8807,7.8577,7.8654,453551.9126
2012-11-07 15:30:00,20.57,20.59,20.54,20.57,505108.1016868615,7.8654,7.873,7.8539,7.8654,505108.1017
2012-11-07 15:35:00,20.57,20.57,20.49,20.5,421477.7856973153,7.8654,7.8654,7.8348,7.8386,421477.7857
2012-11-07 15:40:00,20.49,20.53,20.48,20.53,382276.0750772155,7.8348,7.8501,7.831,7.8501,382276.0751
2012-11-07 15:45:00,20.52,20.54,20.44,20.46,570206.6999287242,7.8463,7.8539,7.8157,7.8233,570206.6999
2012-11-07 15:50:00,20.46,20.49,20.45,20.46,606319.79092421,7.8233,7.8348,7.8195,7.8233,606319.7909
2012-11-07 15:55:00,20.46,20.46,20.37,20.38,1387502.969826562,7.8233,7.8233,7.7889,7.7927,1387502.9698
2012-11-08 09:30:00,20.39,20.75,20.39,20.63,1073651.6987407936,7.7965,7.9342,7.7965,7.8883,1073651.6987
2012-11-08 09:35:00,20.64,20.66,20.51,20.59,359467.80708006653,7.8921,7.8998,7.8424,7.873,359467.8071
2012-11-08 09:40:00,20.59,20.65,20.58,20.61,196246.13922546923,7.873,7.896,7.8692,7.8807,196246.1392
2012-11-08 09:45:00,20.61,20.78,20.61,20.78,503444.99881206936,7.8807,7.9457,7.8807,7.9457,503444.9988
2012-11-08 09:50:00,20.78,20.78,20.69,20.7,569493.9415538133,7.9457,7.9457,7.9113,7.9151,569493.9416
2012-11-08 09:55:00,20.7,20.73,20.67,20.7,373722.9745782847,7.9151,7.9266,7.9036,7.9151,373722.9746
2012-11-08 10:00:00,20.7,20.7,20.65,20.65,266809.21834164887,7.9151,7.9151,7.896,7.896,266809.2183
2012-11-08 10:05:00,20.65,20.73,20.56,20.59,700879.0686623901,7.896,7.9266,7.8616,7.873,700879.0687
2012-11-08 10:10:00,20.59,20.62,20.57,20.6,291518.17533856025,7.873,7.8845,7.8654,7.8768,291518.1753
2012-11-08 10:15:00,20.6,20.6,20.54,20.54,377286.7664528392,7.8768,7.8768,7.8539,7.8539,377286.7665
2012-11-08 10:20:00,20.54,20.55,20.5,20.54,317652.6490852934,7.8539,7.8577,7.8386,7.8539,317652.6491
2012-11-08 10:25:00,20.54,20.57,20.49,20.51,259444.0484675695,7.8539,7.8654,7.8348,7.8424,259444.0485
2012-11-08 10:30:00,20.51,20.55,20.5,20.54,190068.8999762414,7.8424,7.8577,7.8386,7.8539,190068.9
2012-11-08 10:35:00,20.54,20.54,20.46,20.47,337134.7113328582,7.8539,7.8539,7.8233,7.8271,337134.7113
2012-11-08 10:40:00,20.47,20.49,20.41,20.46,448562.60394392966,7.8271,7.8348,7.8042,7.8233,448562.6039
2012-11-08 10:45:00,20.46,20.52,20.46,20.49,172725.11285340937,7.8233,7.8463,7.8233,7.8348,172725.1129
2012-11-08 10:50:00,20.49,20.55,20.47,20.53,201948.2062247565,7.8348,7.8577,7.8271,7.8501,201948.2062
2012-11-08 10:55:00,20.54,20.54,20.47,20.5,203611.30909954853,7.8539,7.8539,7.8271,7.8386,203611.3091
2012-11-08 11:00:00,20.49,20.54,20.49,20.49,248039.914468995,7.8348,7.8539,7.8348,7.8348,248039.9145
2012-11-08 11:05:00,20.49,20.52,20.49,20.5,125920.64623425993,7.8348,7.8463,7.8348,7.8386,125920.6462
2012-11-08 11:10:00,20.49,20.51,20.45,20.46,145640.29460679495,7.8348,7.8424,7.8195,7.8233,145640.2946
2012-11-08 11:15:00,20.46,20.47,20.38,20.39,308386.79021145165,7.8233,7.8271,7.7927,7.7965,308386.7902
2012-11-08 11:20:00,20.39,20.39,20.33,20.34,352815.3955808981,7.7965,7.7965,7.7736,7.7774,352815.3956
2012-11-08 11:25:00,20.34,20.35,20.32,20.33,220004.7517224994,7.7774,7.7813,7.7698,7.7736,220004.7517
2012-11-08 11:30:00,20.33,20.33,20.28,20.29,207650.2732240437,7.7736,7.7736,7.7545,7.7583,207650.2732
2012-11-08 11:35:00,20.29,20.34,20.27,20.33,259206.4623425992,7.7583,7.7774,7.7507,7.7736,259206.4623
2012-11-08 11:40:00,20.33,20.4,20.33,20.38,164172.0123544785,7.7736,7.8004,7.7736,7.7927,164172.0124
2012-11-08 11:45:00,20.38,20.39,20.35,20.37,174863.38797814207,7.7927,7.7965,7.7813,7.7889,174863.388
2012-11-08 11:50:00,20.37,20.39,20.35,20.39,87431.69398907103,7.7889,7.7965,7.7813,7.7965,87431.694
2012-11-08 11:55:00,20.38,20.4,20.38,20.4,133760.9883582799,7.7927,7.8004,7.7927,7.8004,133760.9884
2012-11-08 12:00:00,20.4,20.4,20.35,20.36,102162.03373722977,7.8004,7.8004,7.7813,7.7851,102162.0337
2012-11-08 12:05:00,20.36,20.37,20.33,20.34,130909.95485863628,7.7851,7.7889,7.7736,7.7774,130909.9549
2012-11-08 12:10:00,20.34,20.34,20.27,20.33,223806.12972202423,7.7774,7.7774,7.7507,7.7736,223806.1297
2012-11-08 12:15:00,20.33,20.33,20.27,20.27,181515.79947731053,7.7736,7.7736,7.7507,7.7507,181515.7995
2012-11-08 12:20:00,20.27,20.31,20.27,20.3,202185.7923497268,7.7507,7.766,7.7507,7.7621,202185.7923
2012-11-08 12:25:00,20.3,20.31,20.28,20.29,87906.86623901164,7.7621,7.766,7.7545,7.7583,87906.8662
2012-11-08 12:30:00,20.29,20.29,20.25,20.28,200285.1033499644,7.7583,7.7583,7.743,7.7545,200285.1033
2012-11-08 12:35:00,20.28,20.29,20.24,20.27,161796.1511047755,7.7545,7.7583,7.7392,7.7507,161796.1511
2012-11-08 12:40:00,20.27,20.3,20.25,20.25,133048.22998336898,7.7507,7.7621,7.743,7.743,133048.23
2012-11-08 12:45:00,20.25,20.25,20.2,20.25,339035.4003326206,7.743,7.743,7.7239,7.743,339035.4003
2012-11-08 12:50:00,20.25,20.26,20.24,20.25,73414.11261582324,7.743,7.7468,7.7392,7.743,73414.1126
2012-11-08 12:55:00,20.25,20.29,20.25,20.28,124257.5433594678,7.743,7.7583,7.743,7.7545,124257.5434
2012-11-08 13:00:00,20.29,20.29,20.23,20.23,176526.4908529342,7.7583,7.7583,7.7354,7.7354,176526.4909
2012-11-08 13:05:00,20.23,20.23,20.21,20.21,215253.02922309336,7.7354,7.7354,7.7277,7.7277,215253.0292
2012-11-08 13:10:00,20.22,20.22,20.18,20.18,326918.5079591352,7.7315,7.7315,7.7163,7.7163,326918.508
2012-11-08 13:15:00,20.18,20.21,20.18,20.2,187217.86647659776,7.7163,7.7277,7.7163,7.7239,187217.8665
2012-11-08 13:20:00,20.2,20.21,20.17,20.17,233784.7469707769,7.7239,7.7277,7.7124,7.7124,233784.747
2012-11-08 13:25:00,20.17,20.2,20.13,20.19,258256.117842718,7.7124,7.7239,7.6971,7.7201,258256.1178
2012-11-08 13:30:00,20.19,20.2,20.16,20.17,82917.55761463531,7.7201,7.7239,7.7086,7.7124,82917.5576
2012-11-08 13:35:00,20.17,20.37,20.17,20.26,1017818.9593727726,7.7124,7.7889,7.7124,7.7468,1017818.9594
2012-11-08 13:40:00,20.26,20.26,20.23,20.25,309574.72083630314,7.7468,7.7468,7.7354,7.743,309574.7208
2012-11-08 13:45:00,20.25,20.28,20.24,20.27,377286.7664528392,7.743,7.7545,7.7392,7.7507,377286.7665
2012-11-08 13:50:00,20.27,20.29,20.25,20.29,405321.9291993348,7.7507,7.7583,7.743,7.7583,405321.9292
2012-11-08 13:55:00,20.29,20.41,20.29,20.38,371109.5272036113,7.7583,7.8042,7.7583,7.7927,371109.5272
2012-11-08 14:00:00,20.37,20.38,20.31,20.32,196721.31147540984,7.7889,7.7927,7.766,7.7698,196721.3115
2012-11-08 14:05:00,20.32,20.34,20.29,20.3,277975.76621525304,7.7698,7.7774,7.7583,7.7621,277975.7662
2012-11-08 14:10:00,20.31,20.31,20.29,20.3,109764.7897362794,7.766,7.766,7.7583,7.7621,109764.7897
2012-11-08 14:15:00,20.3,20.37,20.27,20.27,264195.77096697554,7.7621,7.7889,7.7507,7.7507,264195.771
2012-11-08 14:20:00,20.28,20.28,20.26,20.27,191969.5889760038,7.7545,7.7545,7.7468,7.7507,191969.589
2012-11-08 14:25:00,20.27,20.28,20.26,20.27,141363.74435732953,7.7507,7.7545,7.7468,7.7507,141363.7444
2012-11-08 14:30:00,20.27,20.31,20.25,20.25,291280.5892135899,7.7507,7.766,7.743,7.743,291280.5892
2012-11-08 14:35:00,20.25,20.27,20.23,20.23,237823.71109527204,7.743,7.7507,7.7354,7.7354,237823.7111
2012-11-08 14:40:00,20.23,20.27,20.23,20.25,145640.29460679495,7.7354,7.7507,7.7354,7.743,145640.2946
2012-11-08 14:45:00,20.25,20.26,20.24,20.25,161558.56497980517,7.743,7.7468,7.7392,7.743,161558.565
2012-11-08 14:50:00,20.25,20.27,20.24,20.25,160608.22047992397,7.743,7.7507,7.7392,7.743,160608.2205
2012-11-08 14:55:00,20.25,20.27,20.23,20.23,115229.27061059634,7.743,7.7507,7.7354,7.7354,115229.2706
2012-11-08 15:00:00,20.23,20.24,20.2,20.23,172012.35447849846,7.7354,7.7392,7.7239,7.7354,172012.3545
2012-11-08 15:05:00,20.23,20.24,20.22,20.24,184129.24685198383,7.7354,7.7392,7.7315,7.7392,184129.2469
2012-11-08 15:10:00,20.24,20.25,20.22,20.22,234259.9192207175,7.7392,7.743,7.7315,7.7315,234259.9192
2012-11-08 15:15:00,20.22,20.22,20.2,20.2,191494.4167260632,7.7315,7.7315,7.7239,7.7239,191494.4167
2012-11-08 15:20:00,20.2,20.21,20.19,20.2,335709.19458303635,7.7239,7.7277,7.7201,7.7239,335709.1946
2012-11-08 15:25:00,20.2,20.21,20.19,20.19,181990.9717272512,7.7239,7.7277,7.7201,7.7201,181990.9717
2012-11-08 15:30:00,20.19,20.2,20.17,20.17,459729.1518175339,7.7201,7.7239,7.7124,7.7124,459729.1518
2012-11-08 15:35:00,20.17,20.17,20.15,20.16,610596.3411736755,7.7124,7.7124,7.7048,7.7086,610596.3412
2012-11-08 15:40:00,20.16,20.17,20.11,20.12,468757.42456640536,7.7086,7.7124,7.6895,7.6933,468757.4246
2012-11-08 15:45:00,20.11,20.15,20.11,20.15,459253.97956759325,7.6895,7.7048,7.6895,7.7048,459253.9796
2012-11-08 15:50:00,20.14,20.21,20.14,20.2,640532.1929199335,7.701,7.7277,7.701,7.7239,640532.1929
2012-11-08 15:55:00,20.2,20.21,20.13,20.15,1379900.2138275125,7.7239,7.7277,7.6971,7.7048,1379900.2138
2012-11-09 09:30:00,20.04,20.09,19.95,20.06,1410311.2378237112,7.6627,7.6818,7.6283,7.6704,1410311.2378
2012-11-09 09:35:00,20.06,20.22,20.06,20.15,1003563.7918745546,7.6704,7.7315,7.6704,7.7048,1003563.7919
2012-11-09 09:40:00,20.14,20.23,20.14,20.14,631028.7479211214,7.701,7.7354,7.701,7.701,631028.7479
2012-11-09 09:45:00,20.15,20.15,20.02,20.03,939415.5381325732,7.7048,7.7048,7.6551,7.6589,939415.5381
2012-11-09 09:50:00,20.03,20.04,19.98,20.02,653361.8436683298,7.6589,7.6627,7.6398,7.6551,653361.8437
2012-11-09 09:55:00,20.02,20.06,19.91,19.97,790211.4516512236,7.6551,7.6704,7.613,7.636,790211.4517
2012-11-09 10:00:00,19.97,20.05,19.94,20.02,709432.169161321,7.636,7.6665,7.6245,7.6551,709432.1692
2012-11-09 10:05:00,20.01,20.04,19.97,20.03,425754.3359467808,7.6512,7.6627,7.636,7.6589,425754.3359
2012-11-09 10:10:00,20.02,20.04,20.0,20.0,423853.6469470183,7.6551,7.6627,7.6474,7.6474,423853.6469
2012-11-09 10:15:00,20.0,20.05,19.98,20.04,1169398.9071038251,7.6474,7.6665,7.6398,7.6627,1169398.9071
2012-11-09 10:20:00,20.04,20.11,20.03,20.07,845331.4326443336,7.6627,7.6895,7.6589,7.6742,845331.4326
2012-11-09 10:25:00,20.08,20.1,20.03,20.1,807317.6526490853,7.678,7.6857,7.6589,7.6857,807317.6526
2012-11-09 10:30:00,20.1,20.14,20.08,20.12,1610358.7550487053,7.6857,7.701,7.678,7.6933,1610358.755
2012-11-09 10:35:00,20.13,20.2,20.12,20.17,831551.4373960561,7.6971,7.7239,7.6933,7.7124,831551.4374
2012-11-09 10:40:00,20.17,20.27,20.17,20.26,636730.8149204087,7.7124,7.7507,7.7124,7.7468,636730.8149
2012-11-09 10:45:00,20.26,20.27,20.23,20.26,880019.0068899976,7.7468,7.7507,7.7354,7.7468,880019.0069
2012-11-09 10:50:00,20.26,20.26,20.18,20.19,432881.91969588975,7.7468,7.7468,7.7163,7.7201,432881.9197
2012-11-09 10:55:00,20.18,20.19,20.15,20.19,722261.8199097173,7.7163,7.7201,7.7048,7.7201,722261.8199
2012-11-09 11:00:00,20.18,20.21,20.17,20.2,414350.20194820623,7.7163,7.7277,7.7124,7.7239,414350.2019
2012-11-09 11:05:00,20.2,20.21,20.14,20.17,937039.67688287,7.7239,7.7277,7.701,7.7124,937039.6769
2012-11-09 11:10:00,20.17,20.17,20.11,20.12,412449.5129484438,7.7124,7.7124,7.6895,7.6933,412449.5129
2012-11-09 11:15:00,20.12,20.18,20.12,20.17,200997.86172487529,7.6933,7.7163,7.6933,7.7124,200997.8617
2012-11-09 11:20:00,20.17,20.18,20.1,20.13,364932.2879543835,7.7124,7.7163,7.6857,7.6971,364932.288
2012-11-09 11:25:00,20.13,20.13,20.09,20.11,277975.76621525304,7.6971,7.6971,7.6818,7.6895,277975.7662
2012-11-09 11:30:00,20.11,20.13,20.1,20.1,333095.747208363,7.6895,7.6971,7.6857,7.6857,333095.7472
2012-11-09 11:35:00,20.09,20.12,20.06,20.09,372535.0439534331,7.6818,7.6933,7.6704,7.6818,372535.044
2012-11-09 11:40:00,20.1,20.1,20.06,20.06,334521.26395818486,7.6857,7.6857,7.6704,7.6704,334521.264
2012-11-09 11:45:00,20.06,20.12,20.06,20.11,294606.7949631741,7.6704,7.6933,7.6704,7.6895,294606.795
2012-11-09 11:50:00,20.11,20.14,20.09,20.1,581610.8339272987,7.6895,7.701,7.6818,7.6857,581610.8339
2012-11-09 11:55:00,20.1,20.14,20.09,20.14,203848.8952245189,7.6857,7.701,7.6818,7.701,203848.8952
2012-11-09 12:00:00,20.14,20.18,20.14,20.17,234735.0914706581,7.701,7.7163,7.701,7.7124,234735.0915
2012-11-09 12:05:00,20.18,20.19,20.16,20.18,174388.21572820147,7.7163,7.7201,7.7086,7.7163,174388.2157
2012-11-09 12:10:00,20.19,20.21,20.17,20.21,362081.2544547399,7.7201,7.7277,7.7124,7.7277,362081.2545
2012-11-09 12:15:00,20.21,20.22,20.2,20.22,258018.53171774768,7.7277,7.7315,7.7239,7.7315,258018.5317
2012-11-09 12:20:00,20.22,20.25,20.22,20.25,316939.89071038255,7.7315,7.743,7.7315,7.743,316939.8907
2012-11-09 12:25:00,20.25,20.33,20.25,20.32,828700.4038964125,7.743,7.7736,7.743,7.7698,828700.4039
2012-11-09 12:30:00,20.33,20.36,20.32,20.36,268947.4934663816,7.7736,7.7851,7.7698,7.7851,268947.4935
2012-11-09 12:35:00,20.36,20.39,20.35,20.36,576859.1114278926,7.7851,7.7965,7.7813,7.7851,576859.1114
2012-11-09 12:40:00,20.36,20.37,20.3,20.3,308386.79021145165,7.7851,7.7889,7.7621,7.7621,308386.7902
2012-11-09 12:45:00,20.31,20.33,20.29,20.31,232359.2302209551,7.766,7.7736,7.7583,7.766,232359.2302
2012-11-09 12:50:00,20.31,20.31,20.26,20.26,337847.46970776905,7.766,7.766,7.7468,7.7468,337847.4697
2012-11-09 12:55:00,20.26,20.27,20.23,20.25,171537.18222855785,7.7468,7.7507,7.7354,7.743,171537.1822
2012-11-09 13:00:00,20.26,20.31,20.25,20.29,508909.4796863863,7.7468,7.766,7.743,7.7583,508909.4797
2012-11-09 13:05:00,20.3,20.34,20.3,20.33,417676.4076977905,7.7621,7.7774,7.7621,7.7736,417676.4077
2012-11-09 13:10:00,20.33,20.33,20.24,20.25,443335.7091945831,7.7736,7.7736,7.7392,7.743,443335.7092
2012-11-09 13:15:00,20.25,20.29,20.24,20.26,382988.8334521264,7.743,7.7583,7.7392,7.7468,382988.8335
2012-11-09 13:20:00,20.26,20.26,20.2,20.21,263720.5987170349,7.7468,7.7468,7.7239,7.7277,263720.5987
2012-11-09 13:25:00,20.21,20.22,20.12,20.12,633404.6091708244,7.7277,7.7315,7.6933,7.6933,633404.6092
2012-11-09 13:30:00,20.13,20.17,20.13,20.14,510334.99643620814,7.6971,7.7124,7.6971,7.701,510334.9964
2012-11-09 13:35:00,20.15,20.15,20.09,20.1,657163.2216678546,7.7048,7.7048,7.6818,7.6857,657163.2217
2012-11-09 13:40:00,20.1,20.13,20.06,20.1,256117.84271798527,7.6857,7.6971,7.6704,7.6857,256117.8427
2012-11-09 13:45:00,20.1,20.11,20.08,20.09,302684.7232121644,7.6857,7.6895,7.678,7.6818,302684.7232
2012-11-09 13:50:00,20.09,20.13,20.08,20.09,239961.9862200048,7.6818,7.6971,7.678,7.6818,239961.9862
2012-11-09 13:55:00,20.09,20.12,20.09,20.11,214302.68472321212,7.6818,7.6933,7.6818,7.6895,214302.6847
2012-11-09 14:00:00,20.11,20.11,20.07,20.07,183416.4884770729,7.6895,7.6895,7.6742,7.6742,183416.4885
2012-11-09 14:05:00,20.08,20.09,20.04,20.04,414350.20194820623,7.678,7.6818,7.6627,7.6627,414350.2019
2012-11-09 14:10:00,20.04,20.08,20.04,20.08,213827.5124732716,7.6627,7.678,7.6627,7.678,213827.5125
2012-11-09 14:15:00,20.08,20.12,20.08,20.11,365407.4602043241,7.678,7.6933,7.678,7.6895,365407.4602
2012-11-09 14:20:00,20.11,20.11,20.09,20.11,200522.68947493468,7.6895,7.6895,7.6818,7.6895,200522.6895
2012-11-09 14:25:00,20.11,20.14,20.1,20.14,343549.53670705634,7.6895,7.701,7.6857,7.701,343549.5367
2012-11-09 14:30:00,20.13,20.15,20.11,20.14,422428.1301971965,7.6971,7.7048,7.6895,7.701,422428.1302
2012-11-09 14:35:00,20.14,20.16,20.11,20.11,317415.0629603231,7.701,7.7086,7.6895,7.6895,317415.063
2012-11-09 14:40:00,20.11,20.14,20.1,20.11,239961.9862200048,7.6895,7.701,7.6857,7.6895,239961.9862
2012-11-09 14:45:00,20.11,20.11,20.07,20.09,280826.79971489665,7.6895,7.6895,7.6742,7.6818,280826.7997
2012-11-09 14:50:00,20.09,20.09,20.05,20.07,353052.9817058684,7.6818,7.6818,7.6665,7.6742,353052.9817
2012-11-09 14:55:00,20.06,20.08,20.06,20.07,159657.87598004277,7.6704,7.678,7.6704,7.6742,159657.876
2012-11-09 15:00:00,20.07,20.08,20.04,20.05,165359.94297933002,7.6742,7.678,7.6627,7.6665,165359.943
2012-11-09 15:05:00,20.06,20.06,20.03,20.06,216678.5459729152,7.6704,7.6704,7.6589,7.6704,216678.546
2012-11-09 15:10:00,20.06,20.09,20.05,20.07,319790.92421002616,7.6704,7.6818,7.6665,7.6742,319790.9242
2012-11-09 15:15:00,20.07,20.09,20.04,20.04,382038.4889522452,7.6742,7.6818,7.6627,7.6627,382038.489
2012-11-09 15:20:00,20.05,20.08,20.04,20.08,334046.09170824423,7.6665,7.678,7.6627,7.678,334046.0917
2012-11-09 15:25:00,20.08,20.08,20.06,20.08,312188.16821097647,7.678,7.678,7.6704,7.678,312188.1682
2012-11-09 15:30:00,20.08,20.08,20.03,20.04,459016.39344262297,7.678,7.678,7.6589,7.6627,459016.3934
2012-11-09 15:35:00,20.04,20.05,20.02,20.05,589688.7621762889,7.6627,7.6665,7.6551,7.6665,589688.7622
2012-11-09 15:40:00,20.05,20.12,20.05,20.11,803516.2746495605,7.6665,7.6933,7.6665,7.6895,803516.2746
2012-11-09 15:45:00,20.11,20.15,20.11,20.13,628652.8866714184,7.6895,7.7048,7.6895,7.6971,628652.8867
2012-11-09 15:50:00,20.13,20.14,20.09,20.09,869565.2173913043,7.6971,7.701,7.6818,7.6818,869565.2174
2012-11-09 15:55:00,20.09,20.11,20.07,20.09,1742456.640532193,7.6818,7.6895,7.6742,7.6818,1742456.6405
2012-11-12 09:30:00,20.14,20.22,20.01,20.04,618199.0971727251,7.701,7.7315,7.6512,7.6627,618199.0972
2012-11-12 09:35:00,20.05,20.08,19.97,19.98,357804.7042052744,7.6665,7.678,7.636,7.6398,357804.7042
2012-11-12 09:40:00,19.99,20.04,19.98,20.03,221430.2684723212,7.6436,7.6627,7.6398,7.6589,221430.2685
2012-11-12 09:45:00,20.03,20.06,20.01,20.01,326680.9218341649,7.6589,7.6704,7.6512,7.6512,326680.9218
2012-11-12 09:50:00,20.01,20.02,19.87,19.9,773580.4229033025,7.6512,7.6551,7.5977,7.6092,773580.4229
2012-11-12 09:55:00,19.91,19.93,19.89,19.89,357329.53195533383,7.613,7.6207,7.6054,7.6054,357329.532
2012-11-12 10:00:00,19.89,19.92,19.87,19.9,294369.20883820386,7.6054,7.6168,7.5977,7.6092,294369.2088
2012-11-12 10:05:00,19.9,19.9,19.79,19.85,450225.7068187218,7.6092,7.6092,7.5671,7.5901,450225.7068
2012-11-12 10:10:00,19.85,19.85,19.79,19.8,401045.37894986937,7.5901,7.5901,7.5671,7.571,401045.3789
2012-11-12 10:15:00,19.8,19.85,19.79,19.85,290805.41696364933,7.571,7.5901,7.5671,7.5901,290805.417
2012-11-12 10:20:00,19.85,19.89,19.83,19.83,192682.3473509147,7.5901,7.6054,7.5824,7.5824,192682.3474
2012-11-12 10:25:00,19.83,19.89,19.83,19.88,119268.23473509148,7.5824,7.6054,7.5824,7.6015,119268.2347
2012-11-12 10:30:00,19.88,19.92,19.87,19.9,113566.16773580424,7.6015,7.6168,7.5977,7.6092,113566.1677
2012-11-12 10:35:00,19.9,19.9,19.84,19.84,211689.23734853885,7.6092,7.6092,7.5862,7.5862,211689.2373
2012-11-12 10:40:00,19.84,19.87,19.8,19.82,227369.9215965788,7.5862,7.5977,7.571,7.5786,227369.9216
2012-11-12 10:45:00,19.82,19.83,19.78,19.79,406272.273699216,7.5786,7.5824,7.5633,7.5671,406272.2737
2012-11-12 10:50:00,19.79,19.83,19.77,19.82,346638.15633167024,7.5671,7.5824,7.5595,7.5786,346638.1563
2012-11-12 10:55:00,19.82,19.84,19.8,19.82,111665.4787360418,7.5786,7.5862,7.571,7.5786,111665.4787
2012-11-12 11:00:00,19.82,19.84,19.81,19.81,178664.76597766692,7.5786,7.5862,7.5748,7.5748,178664.766
2012-11-12 11:05:00,19.81,19.85,19.81,19.83,555001.1879306248,7.5748,7.5901,7.5748,7.5824,555001.1879
2012-11-12 11:10:00,19.83,19.83,19.79,19.79,288904.7279638869,7.5824,7.5824,7.5671,7.5671,288904.728
2012-11-12 11:15:00,19.79,19.82,19.78,19.81,145402.70848182467,7.5671,7.5786,7.5633,7.5748,145402.7085
2012-11-12 11:20:00,19.81,19.83,19.78,19.83,156806.84248039915,7.5748,7.5824,7.5633,7.5824,156806.8425
2012-11-12 11:25:00,19.83,19.86,19.82,19.85,142076.50273224045,7.5824,7.5939,7.5786,7.5901,142076.5027
2012-11-12 11:30:00,19.85,19.85,19.82,19.82,170111.66547873605,7.5901,7.5901,7.5786,7.5786,170111.6655
2012-11-12 11:35:00,19.82,19.87,19.82,19.85,178664.76597766692,7.5786,7.5977,7.5786,7.5901,178664.766
2012-11-12 11:40:00,19.85,19.87,19.84,19.87,108576.8591114279,7.5901,7.5977,7.5862,7.5977,108576.8591
2012-11-12 11:45:00,19.87,19.88,19.87,19.87,63673.08149204087,7.5977,7.6015,7.5977,7.5977,63673.0815
2012-11-12 11:50:00,19.87,19.9,19.87,19.9,113566.16773580424,7.5977,7.6092,7.5977,7.6092,113566.1677
2012-11-12 11:55:00,19.89,19.9,19.87,19.89,78403.42124019958,7.6054,7.6092,7.5977,7.6054,78403.4212
2012-11-12 12:00:00,19.89,19.9,19.87,19.88,50843.430743644574,7.6054,7.6092,7.5977,7.6015,50843.4307
2012-11-12 12:05:00,19.88,19.88,19.86,19.88,77928.24899025897,7.6015,7.6015,7.5939,7.6015,77928.249
2012-11-12 12:10:00,19.88,19.89,19.87,19.89,75077.21549061534,7.6015,7.6054,7.5977,7.6054,75077.2155
2012-11-12 12:15:00,19.89,19.9,19.88,19.9,48942.74174388216,7.6054,7.6092,7.6015,7.6092,48942.7417
2012-11-12 12:20:00,19.9,19.91,19.9,19.91,80779.28248990259,7.6092,7.613,7.6092,7.613,80779.2825
2012-11-12 12:25:00,19.91,19.93,19.91,19.93,115942.02898550723,7.613,7.6207,7.613,7.6207,115942.029
2012-11-12 12:30:00,19.93,19.95,19.92,19.95,133760.9883582799,7.6207,7.6283,7.6168,7.6283,133760.9884
2012-11-12 12:35:00,19.95,19.95,19.94,19.95,80304.11023996198,7.6283,7.6283,7.6245,7.6283,80304.1102
2012-11-12 12:40:00,19.95,19.98,19.95,19.98,77215.49061534807,7.6283,7.6398,7.6283,7.6398,77215.4906
2012-11-12 12:45:00,19.98,19.98,19.95,19.97,77453.07674031837,7.6398,7.6398,7.6283,7.636,77453.0767
2012-11-12 12:50:00,19.97,19.98,19.95,19.95,27797.576621525302,7.636,7.6398,7.6283,7.6283,27797.5766
2012-11-12 12:55:00,19.95,19.99,19.95,19.98,94084.10548823948,7.6283,7.6436,7.6283,7.6398,94084.1055
2012-11-12 13:00:00,19.98,20.02,19.98,20.02,174863.38797814207,7.6398,7.6551,7.6398,7.6551,174863.388
2012-11-12 13:05:00,20.02,20.02,19.99,20.0,123782.3711095272,7.6551,7.6551,7.6436,7.6474,123782.3711
2012-11-12 13:10:00,20.0,20.04,20.0,20.04,89807.55523877406,7.6474,7.6627,7.6474,7.6627,89807.5552
2012-11-12 13:15:00,20.03,20.04,20.02,20.03,105963.41173675456,7.6589,7.6627,7.6551,7.6589,105963.4117
2012-11-12 13:20:00,20.03,20.03,20.01,20.01,64861.01211689237,7.6589,7.6589,7.6512,7.6512,64861.0121
2012-11-12 13:25:00,20.01,20.03,20.01,20.01,167973.39035400332,7.6512,7.6589,7.6512,7.6512,167973.3904
2012-11-12 13:30:00,20.02,20.02,19.99,20.0,153955.80898075554,7.6551,7.6551,7.6436,7.6474,153955.809
2012-11-12 13:35:00,20.0,20.01,19.98,19.99,83155.14373960561,7.6474,7.6512,7.6398,7.6436,83155.1437
2012-11-12 13:40:00,19.99,20.0,19.98,19.98,159657.87598004277,7.6436,7.6474,7.6398,7.6398,159657.876
2012-11-12 13:45:00,19.98,20.0,19.98,19.99,181040.62722737,7.6398,7.6474,7.6398,7.6436,181040.6272
2012-11-12 13:50:00,20.0,20.0,19.99,19.99,101449.27536231883,7.6474,7.6474,7.6436,7.6436,101449.2754
2012-11-12 13:55:00,19.99,20.01,19.99,20.0,65573.77049180328,7.6436,7.6512,7.6436,7.6474,65573.7705
2012-11-12 14:00:00,20.0,20.0,19.96,19.96,207175.10097410312,7.6474,7.6474,7.6321,7.6321,207175.101
2012-11-12 14:05:00,19.96,20.01,19.95,20.01,99786.17248752672,7.6321,7.6512,7.6283,7.6512,99786.1725
2012-11-12 14:10:00,20.01,20.02,20.0,20.01,72701.35424091233,7.6512,7.6551,7.6474,7.6512,72701.3542
2012-11-12 14:15:00,20.01,20.03,20.01,20.02,86006.17723924923,7.6512,7.6589,7.6512,7.6551,86006.1772
2012-11-12 14:20:00,20.02,20.06,20.02,20.05,71513.42361606083,7.6551,7.6704,7.6551,7.6665,71513.4236
2012-11-12 14:25:00,20.05,20.05,20.02,20.03,38488.95224518888,7.6665,7.6665,7.6551,7.6589,38488.9522
2012-11-12 14:30:00,20.03,20.04,20.01,20.01,96459.96673794252,7.6589,7.6627,7.6512,7.6512,96459.9667
2012-11-12 14:35:00,20.01,20.02,19.98,19.99,77453.07674031837,7.6512,7.6551,7.6398,7.6436,77453.0767
2012-11-12 14:40:00,19.99,20.01,19.97,19.97,76740.31836540747,7.6436,7.6512,7.636,7.636,76740.3184
2012-11-12 14:45:00,19.97,19.98,19.96,19.98,74839.62936564504,7.636,7.6398,7.6321,7.6398,74839.6294
2012-11-12 14:50:00,19.98,19.99,19.97,19.98,64623.42599192207,7.6398,7.6436,7.636,7.6398,64623.426
2012-11-12 14:55:00,19.98,19.99,19.97,19.98,63197.90924210026,7.6398,7.6436,7.636,7.6398,63197.9092
2012-11-12 15:00:00,19.98,20.01,19.98,20.01,63197.90924210026,7.6398,7.6512,7.6398,7.6512,63197.9092
2012-11-12 15:05:00,20.01,20.02,19.98,19.98,99311.00023758612,7.6512,7.6551,7.6398,7.6398,99311.0002
2012-11-12 15:10:00,19.99,20.01,19.97,19.98,88619.62461392255,7.6436,7.6512,7.636,7.6398,88619.6246
2012-11-12 15:15:00,19.96,19.99,19.96,19.98,106676.17011166547,7.6321,7.6436,7.6321,7.6398,106676.1701
2012-11-12 15:20:00,19.97,20.02,19.97,20.01,103112.37823711096,7.636,7.6551,7.636,7.6512,103112.3782
2012-11-12 15:25:00,20.01,20.02,20.01,20.01,77928.24899025897,7.6512,7.6551,7.6512,7.6512,77928.249
2012-11-12 15:30:00,20.01,20.02,19.98,20.0,135661.6773580423,7.6512,7.6551,7.6398,7.6474,135661.6774
2012-11-12 15:35:00,20.0,20.01,19.98,20.01,110239.96198622,7.6474,7.6512,7.6398,7.6512,110239.962
2012-11-12 15:40:00,20.01,20.02,20.01,20.01,76265.14611546687,7.6512,7.6551,7.6512,7.6512,76265.1461
2012-11-12 15:45:00,20.01,20.05,20.01,20.02,409598.4794488002,7.6512,7.6665,7.6512,7.6551,409598.4794
2012-11-12 15:50:00,20.02,20.02,20.0,20.01,244713.7087194108,7.6551,7.6551,7.6474,7.6512,244713.7087
2012-11-12 15:55:00,20.01,20.01,19.97,19.98,475885.0083155144,7.6512,7.6512,7.636,7.6398,475885.0083
2012-11-13 09:30:00,19.86,19.9,19.78,19.79,1161320.9788548348,7.5939,7.6092,7.5633,7.5671,1161320.9789
2012-11-13 09:35:00,19.79,19.91,19.78,19.88,736992.159657876,7.5671,7.613,7.5633,7.6015,736992.1597
2012-11-13 09:40:00,19.87,20.01,19.87,19.96,614397.7191732003,7.5977,7.6512,7.5977,7.6321,614397.7192
2012-11-13 09:45:00,19.95,20.11,19.95,20.1,978854.8348776432,7.6283,7.6895,7.6283,7.6857,978854.8349
2012-11-13 09:50:00,20.11,20.11,20.05,20.09,397719.1732002851,7.6895,7.6895,7.6665,7.6818,397719.1732
2012-11-13 09:55:00,20.08,20.16,20.05,20.15,567355.6664290805,7.678,7.7086,7.6665,7.7048,567355.6664
2012-11-13 10:00:00,20.15,20.2,20.1,20.1,928486.5763839392,7.7048,7.7239,7.6857,7.6857,928486.5764
2012-11-13 10:05:00,20.1,20.18,20.09,20.18,558802.5659301496,7.6857,7.7163,7.6818,7.7163,558802.5659
2012-11-13 10:10:00,20.18,20.22,20.15,20.18,340698.5032074127,7.7163,7.7315,7.7048,7.7163,340698.5032
2012-11-13 10:15:00,20.17,20.18,20.1,20.12,256117.84271798527,7.7124,7.7163,7.6857,7.6933,256117.8427
2012-11-13 10:20:00,20.13,20.17,20.06,20.09,261819.90971727253,7.6971,7.7124,7.6704,7.6818,261819.9097
2012-11-13 10:25:00,20.09,20.1,20.06,20.09,185317.1774768353,7.6818,7.6857,7.6704,7.6818,185317.1775
2012-11-13 10:30:00,20.09,20.12,20.04,20.12,341648.8477072939,7.6818,7.6933,7.6627,7.6933,341648.8477
2012-11-13 10:35:00,20.11,20.16,20.08,20.09,218104.062722737,7.6895,7.7086,7.678,7.6818,218104.0627
2012-11-13 10:40:00,20.09,20.11,20.06,20.07,288429.5557139463,7.6818,7.6895,7.6704,7.6742,288429.5557
2012-11-13 10:45:00,20.06,20.07,20.03,20.06,595866.0014255168,7.6704,7.6742,7.6589,7.6704,595866.0014
2012-11-13 10:50:00,20.06,20.12,20.06,20.12,178189.59372772631,7.6704,7.6933,7.6704,7.6933,178189.5937
2012-11-13 10:55:00,20.12,20.21,20.11,20.21,1024946.5431218816,7.6933,7.7277,7.6895,7.7277,1024946.5431
2012-11-13 11:00:00,20.21,20.23,20.19,20.2,563554.2884295557,7.7277,7.7354,7.7201,7.7239,563554.2884
2012-11-13 11:05:00,20.2,20.24,20.19,20.22,404371.5846994536,7.7239,7.7392,7.7201,7.7315,404371.5847
2012-11-13 11:10:00,20.22,20.23,20.19,20.21,321216.44095984794,7.7315,7.7354,7.7201,7.7277,321216.441
2012-11-13 11:15:00,20.21,20.21,20.18,20.21,116417.20123544784,7.7277,7.7277,7.7163,7.7277,116417.2012
2012-11-13 11:20:00,20.2,20.23,20.19,20.19,150629.6032311713,7.7239,7.7354,7.7201,7.7201,150629.6032
2012-11-13 11:25:00,20.19,20.22,20.19,20.2,135424.091233072,7.7201,7.7315,7.7201,7.7239,135424.0912
2012-11-13 11:30:00,20.19,20.21,20.17,20.18,306961.27346162987,7.7201,7.7277,7.7124,7.7163,306961.2735
2012-11-13 11:35:00,20.18,20.19,20.16,20.16,206699.9287241625,7.7163,7.7201,7.7086,7.7086,206699.9287
2012-11-13 11:40:00,20.17,20.21,20.17,20.21,659539.0829175577,7.7124,7.7277,7.7124,7.7277,659539.0829
2012-11-13 11:45:00,20.2,20.22,20.18,20.21,592539.7956759325,7.7239,7.7315,7.7163,7.7277,592539.7957
2012-11-13 11:50:00,20.2,20.22,20.18,20.22,174863.38797814207,7.7239,7.7315,7.7163,7.7315,174863.388
2012-11-13 11:55:00,20.22,20.23,20.21,20.22,133523.40223330958,7.7315,7.7354,7.7277,7.7315,133523.4022
2012-11-13 12:00:00,20.22,20.25,20.22,20.24,292706.10596341174,7.7315,7.743,7.7315,7.7392,292706.106
2012-11-13 12:05:00,20.24,20.25,20.2,20.21,163934.4262295082,7.7392,7.743,7.7239,7.7277,163934.4262
2012-11-13 12:10:00,20.21,20.24,20.19,20.24,116417.20123544784,7.7277,7.7392,7.7201,7.7392,116417.2012
2012-11-13 12:15:00,20.24,20.25,20.21,20.22,132573.05773342837,7.7392,7.743,7.7277,7.7315,132573.0577
2012-11-13 12:20:00,20.22,20.23,20.19,20.21,177239.2492278451,7.7315,7.7354,7.7201,7.7277,177239.2492
2012-11-13 12:25:00,20.2,20.2,20.19,20.2,117842.71798526966,7.7239,7.7239,7.7201,7.7239,117842.718
2012-11-13 12:30:00,20.2,20.22,20.19,20.21,469470.1829413162,7.7239,7.7315,7.7201,7.7277,469470.1829
2012-11-13 12:35:00,20.2,20.2,20.17,20.18,258968.8762176289,7.7239,7.7239,7.7124,7.7163,258968.8762
2012-11-13 12:40:00,20.19,20.19,20.16,20.17,91708.24423853648,7.7201,7.7201,7.7086,7.7124,91708.2442
2012-11-13 12:45:00,20.16,20.19,20.16,20.18,206224.7564742219,7.7086,7.7201,7.7086,7.7163,206224.7565
2012-11-13 12:50:00,20.19,20.2,20.18,20.19,88857.21073889286,7.7201,7.7239,7.7163,7.7201,88857.2107
2012-11-13 12:55:00,20.19,20.19,20.16,20.17,124019.9572344975,7.7201,7.7201,7.7086,7.7124,124019.9572
2012-11-13 13:00:00,20.17,20.17,20.16,20.17,93608.93323829888,7.7124,7.7124,7.7086,7.7124,93608.9332
2012-11-13 13:05:00,20.17,20.19,20.17,20.17,162984.08172962698,7.7124,7.7201,7.7124,7.7124,162984.0817
2012-11-13 13:10:00,20.17,20.2,20.17,20.2,105963.41173675456,7.7124,7.7239,7.7124,7.7239,105963.4117
2012-11-13 13:15:00,20.2,20.21,20.18,20.19,111665.4787360418,7.7239,7.7277,7.7163,7.7201,111665.4787
2012-11-13 13:20:00,20.19,20.19,20.15,20.16,118793.06248515088,7.7201,7.7201,7.7048,7.7086,118793.0625
2012-11-13 13:25:00,20.16,20.16,20.14,20.15,260394.3929674507,7.7086,7.7086,7.701,7.7048,260394.393
2012-11-13 13:30:00,20.15,20.18,20.15,20.18,99786.17248752672,7.7048,7.7163,7.7048,7.7163,99786.1725
2012-11-13 13:35:00,20.17,20.18,20.15,20.15,189593.7277263008,7.7124,7.7163,7.7048,7.7048,189593.7277
2012-11-13 13:40:00,20.15,20.18,20.15,20.17,249465.43121881684,7.7048,7.7163,7.7048,7.7124,249465.4312
2012-11-13 13:45:00,20.17,20.18,20.16,20.17,121168.92373485387,7.7124,7.7163,7.7086,7.7124,121168.9237
2012-11-13 13:50:00,20.18,20.22,20.17,20.2,177239.2492278451,7.7163,7.7315,7.7124,7.7239,177239.2492
2012-11-13 13:55:00,20.2,20.21,20.19,20.2,143977.19173200286,7.7239,7.7277,7.7201,7.7239,143977.1917
2012-11-13 14:00:00,20.2,20.22,20.19,20.2,148728.91423140888,7.7239,7.7315,7.7201,7.7239,148728.9142
2012-11-13 14:05:00,20.2,20.2,20.18,20.2,204799.2397244001,7.7239,7.7239,7.7163,7.7239,204799.2397
2012-11-13 14:10:00,20.19,20.2,20.18,20.19,104537.89498693276,7.7201,7.7239,7.7163,7.7201,104537.895
2012-11-13 14:15:00,20.19,20.21,20.18,20.2,272273.6992159658,7.7201,7.7277,7.7163,7.7239,272273.6992
2012-11-13 14:20:00,20.2,20.22,20.19,20.21,362556.4267046804,7.7239,7.7315,7.7201,7.7277,362556.4267
2012-11-13 14:25:00,20.21,20.24,20.21,20.23,241387.50296982657,7.7277,7.7392,7.7277,7.7354,241387.503
2012-11-13 14:30:00,20.23,20.25,20.21,20.24,292230.9337134712,7.7354,7.743,7.7277,7.7392,292230.9337
2012-11-13 14:35:00,20.23,20.27,20.22,20.23,625326.6809218342,7.7354,7.7507,7.7315,7.7354,625326.6809
2012-11-13 14:40:00,20.23,20.25,20.23,20.23,230933.7134711333,7.7354,7.743,7.7354,7.7354,230933.7135
2012-11-13 14:45:00,20.23,20.25,20.21,20.24,348301.2592064624,7.7354,7.743,7.7277,7.7392,348301.2592
2012-11-13 14:50:00,20.24,20.27,20.2,20.27,497030.1734378712,7.7392,7.7507,7.7239,7.7507,497030.1734
2012-11-13 14:55:00,20.27,20.29,20.27,20.27,639581.8484200523,7.7507,7.7583,7.7507,7.7507,639581.8484
2012-11-13 15:00:00,20.27,20.27,20.24,20.24,263720.5987170349,7.7507,7.7507,7.7392,7.7392,263720.5987
2012-11-13 15:05:00,20.24,20.24,20.2,20.21,188643.3832264196,7.7392,7.7392,7.7239,7.7277,188643.3832
2012-11-13 15:10:00,20.2,20.21,20.18,20.21,335471.60845806607,7.7239,7.7277,7.7163,7.7277,335471.6085
2012-11-13 15:15:00,20.21,20.21,20.18,20.18,309812.3069612735,7.7277,7.7277,7.7163,7.7163,309812.307
2012-11-13 15:20:00,20.18,20.19,20.13,20.14,325017.8189593728,7.7163,7.7201,7.6971,7.701,325017.819
2012-11-13 15:25:00,20.14,20.16,20.14,20.16,217628.8904727964,7.701,7.7086,7.701,7.7086,217628.8905
2012-11-13 15:30:00,20.15,20.17,20.14,20.17,243288.19196958892,7.7048,7.7124,7.701,7.7124,243288.192
2012-11-13 15:35:00,20.16,20.17,20.12,20.13,408648.134948919,7.7086,7.7124,7.6933,7.6971,408648.1349
2012-11-13 15:40:00,20.13,20.14,20.09,20.11,452839.1541933951,7.6971,7.701,7.6818,7.6895,452839.1542
2012-11-13 15:45:00,20.11,20.12,20.09,20.11,456165.35994297935,7.6895,7.6933,7.6818,7.6895,456165.3599
2012-11-13 15:50:00,20.11,20.12,20.09,20.09,851508.6718935615,7.6895,7.6933,7.6818,7.6818,851508.6719
2012-11-13 15:55:00,20.09,20.12,20.07,20.09,1645521.5015443098,7.6818,7.6933,7.6742,7.6818,1645521.5015
2012-11-14 09:30:00,20.13,20.2,20.12,20.13,396768.8287004039,7.6971,7.7239,7.6933,7.6971,396768.8287
2012-11-14 09:35:00,20.13,20.13,19.99,20.03,426704.680446662,7.6971,7.6971,7.6436,7.6589,426704.6804
2012-11-14 09:40:00,20.02,20.06,19.94,19.95,190068.8999762414,7.6551,7.6704,7.6245,7.6283,190068.9
2012-11-14 09:45:00,19.95,20.03,19.95,20.01,121881.6821097648,7.6283,7.6589,7.6283,7.6512,121881.6821
2012-11-14 09:50:00,20.01,20.02,19.97,19.98,133048.22998336898,7.6512,7.6551,7.636,7.6398,133048.23
2012-11-14 09:55:00,19.98,19.98,19.87,19.87,255880.256593015,7.6398,7.6398,7.5977,7.5977,255880.2566
2012-11-14 10:00:00,19.88,19.98,19.86,19.97,234497.50534568785,7.6015,7.6398,7.5939,7.636,234497.5053
2012-11-14 10:05:00,19.97,20.03,19.96,19.99,349726.77595628414,7.636,7.6589,7.6321,7.6436,349726.776
2012-11-14 10:10:00,19.98,20.0,19.9,19.9,186980.28035162747,7.6398,7.6474,7.6092,7.6092,186980.2804
2012-11-14 10:15:00,19.9,19.9,19.82,19.9,413162.27132335474,7.6092,7.6092,7.5786,7.6092,413162.2713
2012-11-14 10:20:00,19.9,19.9,19.79,19.81,350439.53433119506,7.6092,7.6092,7.5671,7.5748,350439.5343
2012-11-14 10:25:00,19.81,19.83,19.74,19.75,392254.6923259682,7.5748,7.5824,7.548,7.5518,392254.6923
2012-11-14 10:30:00,19.75,19.82,19.75,19.77,184842.00522689475,7.5518,7.5786,7.5518,7.5595,184842.0052
2012-11-14 10:35:00,19.78,19.79,19.74,19.76,276787.83559040155,7.5633,7.5671,7.548,7.5557,276787.8356
2012-11-14 10:40:00,19.76,19.76,19.72,19.73,186505.10810168687,7.5557,7.5557,7.5404,7.5442,186505.1081
2012-11-14 10:45:00,19.73,19.75,19.71,19.74,143264.43335709194,7.5442,7.5518,7.5365,7.548,143264.4334
2012-11-14 10:50:00,19.74,19.76,19.71,19.75,322404.3715846995,7.548,7.5557,7.5365,7.5518,322404.3716
2012-11-14 10:55:00,19.76,19.76,19.73,19.74,303872.6538370159,7.5557,7.5557,7.5442,7.548,303872.6538
2012-11-14 11:00:00,19.74,19.74,19.71,19.73,132573.05773342837,7.548,7.548,7.5365,7.5442,132573.0577
2012-11-14 11:05:00,19.74,19.8,19.71,19.79,153480.6367308149,7.548,7.571,7.5365,7.5671,153480.6367
2012-11-14 11:10:00,19.79,19.81,19.77,19.79,169636.49322879544,7.5671,7.5748,7.5595,7.5671,169636.4932
2012-11-14 11:15:00,19.79,19.79,19.77,19.77,95509.6222380613,7.5671,7.5671,7.5595,7.5595,95509.6222
2012-11-14 11:20:00,19.77,19.77,19.74,19.75,134711.3328581611,7.5595,7.5595,7.548,7.5518,134711.3329
2012-11-14 11:25:00,19.76,19.79,19.75,19.77,121644.09598479448,7.5557,7.5671,7.5518,7.5595,121644.096
2012-11-14 11:30:00,19.77,19.79,19.76,19.76,139463.05535756712,7.5595,7.5671,7.5557,7.5557,139463.0554
2012-11-14 11:35:00,19.77,19.79,19.75,19.77,147065.8113566168,7.5595,7.5671,7.5518,7.5595,147065.8114
2012-11-14 11:40:00,19.77,19.82,19.76,19.81,197909.24210026136,7.5595,7.5786,7.5557,7.5748,197909.2421
2012-11-14 11:45:00,19.8,19.82,19.79,19.81,143264.43335709194,7.571,7.5786,7.5671,7.5748,143264.4334
2012-11-14 11:50:00,19.81,19.82,19.79,19.82,111427.89261107153,7.5748,7.5786,7.5671,7.5786,111427.8926
2012-11-14 11:55:00,19.82,19.84,19.81,19.82,135186.5051081017,7.5786,7.5862,7.5748,7.5786,135186.5051
2012-11-14 12:00:00,19.82,19.83,19.77,19.78,122832.026609646,7.5786,7.5824,7.5595,7.5633,122832.0266
2012-11-14 12:05:00,19.79,19.79,19.73,19.73,146115.46685673558,7.5671,7.5671,7.5442,7.5442,146115.4669
2012-11-14 12:10:00,19.73,19.73,19.66,19.7,312425.7543359468,7.5442,7.5442,7.5174,7.5327,312425.7543
2012-11-14 12:15:00,19.69,19.73,19.69,19.71,109764.7897362794,7.5289,7.5442,7.5289,7.5365,109764.7897
2012-11-14 12:20:00,19.71,19.73,19.69,19.72,136849.6079828938,7.5365,7.5442,7.5289,7.5404,136849.608
2012-11-14 12:25:00,19.72,19.75,19.72,19.74,96935.13898788313,7.5404,7.5518,7.5404,7.548,96935.139
2012-11-14 12:30:00,19.74,19.75,19.72,19.73,98835.82798764552,7.548,7.5518,7.5404,7.5442,98835.828
2012-11-14 12:35:00,19.73,19.74,19.68,19.69,89807.55523877406,7.5442,7.548,7.5251,7.5289,89807.5552
2012-11-14 12:40:00,19.69,19.71,19.68,19.7,92658.58873841767,7.5289,7.5365,7.5251,7.5327,92658.5887
2012-11-14 12:45:00,19.7,19.71,19.68,19.69,59158.94511760513,7.5327,7.5365,7.5251,7.5289,59158.9451
2012-11-14 12:50:00,19.7,19.74,19.69,19.73,96222.3806129722,7.5327,7.548,7.5289,7.5442,96222.3806
2012-11-14 12:55:00,19.73,19.73,19.66,19.68,168448.56260394392,7.5442,7.5442,7.5174,7.5251,168448.5626
2012-11-14 13:00:00,19.68,19.69,19.66,19.67,137562.3663578047,7.5251,7.5289,7.5174,7.5212,137562.3664
2012-11-14 13:05:00,19.66,19.67,19.63,19.64,121644.09598479448,7.5174,7.5212,7.5059,7.5098,121644.096
2012-11-14 13:10:00,19.64,19.66,19.63,19.65,166547.8736041815,7.5098,7.5174,7.5059,7.5136,166547.8736
2012-11-14 13:15:00,19.65,19.67,19.65,19.67,176288.9047279639,7.5136,7.5212,7.5136,7.5212,176288.9047
2012-11-14 13:20:00,19.67,19.71,19.66,19.69,82917.55761463531,7.5212,7.5365,7.5174,7.5289,82917.5576
2012-11-14 13:25:00,19.69,19.73,19.68,19.68,88144.45236398195,7.5289,7.5442,7.5251,7.5251,88144.4524
2012-11-14 13:30:00,19.68,19.71,19.67,19.69,126870.99073414112,7.5251,7.5365,7.5212,7.5289,126870.9907
2012-11-14 13:35:00,19.69,19.71,19.68,19.7,266096.45996673795,7.5289,7.5365,7.5251,7.5327,266096.46
2012-11-14 13:40:00,19.7,19.71,19.65,19.67,157994.77310525067,7.5327,7.5365,7.5136,7.5212,157994.7731
2012-11-14 13:45:00,19.67,19.67,19.63,19.67,123544.7849845569,7.5212,7.5212,7.5059,7.5212,123544.785
2012-11-14 13:50:00,19.67,19.68,19.65,19.66,82679.97148966501,7.5212,7.5251,7.5136,7.5174,82679.9715
2012-11-14 13:55:00,19.67,19.7,19.67,19.69,84818.24661439772,7.5212,7.5327,7.5212,7.5289,84818.2466
2012-11-14 14:00:00,19.69,19.71,19.67,19.69,149679.2587312901,7.5289,7.5365,7.5212,7.5289,149679.2587
2012-11-14 14:05:00,19.68,19.71,19.67,19.69,150154.4309812307,7.5251,7.5365,7.5212,7.5289,150154.431
2012-11-14 14:10:00,19.69,19.7,19.63,19.66,202660.96459966732,7.5289,7.5327,7.5059,7.5174,202660.9646
2012-11-14 14:15:00,19.66,19.68,19.62,19.64,174150.62960323118,7.5174,7.5251,7.5021,7.5098,174150.6296
2012-11-14 14:20:00,19.64,19.65,19.59,19.62,277975.76621525304,7.5098,7.5136,7.4907,7.5021,277975.7662
2012-11-14 14:25:00,19.62,19.69,19.62,19.68,272986.4575908767,7.5021,7.5289,7.5021,7.5251,272986.4576
2012-11-14 14:30:00,19.68,19.69,19.64,19.65,143977.19173200286,7.5251,7.5289,7.5098,7.5136,143977.1917
2012-11-14 14:35:00,19.65,19.66,19.62,19.65,112615.82323592305,7.5136,7.5174,7.5021,7.5136,112615.8232
2012-11-14 14:40:00,19.65,19.65,19.6,19.63,159895.46210501308,7.5136,7.5136,7.4945,7.5059,159895.4621
2012-11-14 14:45:00,19.63,19.66,19.62,19.62,184842.00522689475,7.5059,7.5174,7.5021,7.5021,184842.0052
2012-11-14 14:50:00,19.62,19.65,19.62,19.64,210501.30672368733,7.5021,7.5136,7.5021,7.5098,210501.3067
2012-11-14 14:55:00,19.64,19.66,19.62,19.62,128296.50748396294,7.5098,7.5174,7.5021,7.5021,128296.5075
2012-11-14 15:00:00,19.62,19.65,19.61,19.62,190068.8999762414,7.5021,7.5136,7.4983,7.5021,190068.9
2012-11-14 15:05:00,19.62,19.63,19.54,19.56,289142.3140888572,7.5021,7.5059,7.4715,7.4792,289142.3141
2012-11-14 15:10:00,19.56,19.58,19.53,19.58,374435.7329531955,7.4792,7.4868,7.4677,7.4868,374435.733
2012-11-14 15:15:00,19.58,19.59,19.56,19.59,368020.9075789974,7.4868,7.4907,7.4792,7.4907,368020.9076
2012-11-14 15:20:00,19.58,19.61,19.55,19.56,401282.96507483965,7.4868,7.4983,7.4754,7.4792,401282.9651
2012-11-14 15:25:00,19.56,19.62,19.55,19.6,450700.8790686624,7.4792,7.5021,7.4754,7.4945,450700.8791
2012-11-14 15:30:00,19.6,19.61,19.58,19.59,338085.0558327394,7.4945,7.4983,7.4868,7.4907,338085.0558
2012-11-14 15:35:00,19.6,19.63,19.56,19.56,326443.3357091946,7.4945,7.5059,7.4792,7.4792,326443.3357
2012-11-14 15:40:00,19.56,19.59,19.56,19.58,488477.0729389404,7.4792,7.4907,7.4792,7.4868,488477.0729
2012-11-14 15:45:00,19.58,19.58,19.53,19.56,468757.42456640536,7.4868,7.4868,7.4677,7.4792,468757.4246
2012-11-14 15:50:00,19.56,19.56,19.45,19.48,1084105.488239487,7.4792,7.4792,7.4371,7.4486,1084105.4882
2012-11-14 15:55:00,19.48,19.56,19.48,19.53,1805654.549774293,7.4486,7.4792,7.4486,7.4677,1805654.5498
2012-11-15 09:30:00,19.49,19.54,19.22,19.32,1954383.4640057024,7.4524,7.4715,7.3492,7.3874,1954383.464
2012-11-15 09:35:00,19.32,19.61,19.31,19.56,1465906.3910667617,7.3874,7.4983,7.3836,7.4792,1465906.3911
2012-11-15 09:40:00,19.55,19.57,19.51,19.56,459966.7379425042,7.4754,7.483,7.4601,7.4792,459966.7379
2012-11-15 09:45:00,19.56,19.58,19.46,19.48,345925.3979567593,7.4792,7.4868,7.4409,7.4486,345925.398
2012-11-15 09:50:00,19.48,19.48,19.39,19.42,454264.67094321694,7.4486,7.4486,7.4142,7.4256,454264.6709
2012-11-15 09:55:00,19.42,19.45,19.37,19.39,390116.4172012355,7.4256,7.4371,7.4065,7.4142,390116.4172
2012-11-15 10:00:00,19.38,19.41,19.33,19.4,833452.1263958185,7.4104,7.4218,7.3912,7.418,833452.1264
2012-11-15 10:05:00,19.4,19.49,19.39,19.48,301734.3787122832,7.418,7.4524,7.4142,7.4486,301734.3787
2012-11-15 10:10:00,19.48,19.54,19.45,19.53,1076740.3183654074,7.4486,7.4715,7.4371,7.4677,1076740.3184
2012-11-15 10:15:00,19.53,19.63,19.53,19.62,1005939.6531242576,7.4677,7.5059,7.4677,7.5021,1005939.6531
2012-11-15 10:20:00,19.63,19.63,19.53,19.53,591114.2789261107,7.5059,7.5059,7.4677,7.4677,591114.2789
2012-11-15 10:25:00,19.53,19.53,19.48,19.49,522689.4749346639,7.4677,7.4677,7.4486,7.4524,522689.4749
2012-11-15 10:30:00,19.48,19.52,19.47,19.48,569731.5276787835,7.4486,7.4639,7.4448,7.4486,569731.5277
2012-11-15 10:35:00,19.48,19.49,19.45,19.48,472796.38869090047,7.4486,7.4524,7.4371,7.4486,472796.3887
2012-11-15 10:40:00,19.48,19.49,19.43,19.45,428130.1971964837,7.4486,7.4524,7.4295,7.4371,428130.1972
2012-11-15 10:45:00,19.45,19.46,19.41,19.42,455690.1876930387,7.4371,7.4409,7.4218,7.4256,455690.1877
2012-11-15 10:50:00,19.42,19.46,19.39,19.42,602993.5851746259,7.4256,7.4409,7.4142,7.4256,602993.5852
2012-11-15 10:55:00,19.42,19.42,19.37,19.37,359705.3932050368,7.4256,7.4256,7.4065,7.4065,359705.3932
2012-11-15 11:00:00,19.37,19.42,19.36,19.42,545497.7429318128,7.4065,7.4256,7.4027,7.4256,545497.7429
2012-11-15 11:05:00,19.42,19.42,19.36,19.39,374435.7329531955,7.4256,7.4256,7.4027,7.4142,374435.733
2012-11-15 11:10:00,19.39,19.42,19.36,19.36,600142.5516749822,7.4142,7.4256,7.4027,7.4027,600142.5517
2012-11-15 11:15:00,19.36,19.36,19.27,19.29,562128.7716797339,7.4027,7.4027,7.3683,7.3759,562128.7717
2012-11-15 11:20:00,19.28,19.36,19.27,19.36,465668.8049417914,7.3721,7.4027,7.3683,7.4027,465668.8049
2012-11-15 11:25:00,19.36,19.37,19.34,19.34,521739.1304347826,7.4027,7.4065,7.3951,7.3951,521739.1304
2012-11-15 11:30:00,19.34,19.37,19.33,19.35,497505.34568781184,7.3951,7.4065,7.3912,7.3989,497505.3457
2012-11-15 11:35:00,19.34,19.36,19.32,19.36,311712.9959610359,7.3951,7.4027,7.3874,7.4027,311712.996
2012-11-15 11:40:00,19.36,19.37,19.31,19.33,278450.9384651936,7.4027,7.4065,7.3836,7.3912,278450.9385
2012-11-15 11:45:00,19.33,19.33,19.25,19.27,469470.1829413162,7.3912,7.3912,7.3606,7.3683,469470.1829
2012-11-15 11:50:00,19.27,19.29,19.24,19.26,719410.7864100736,7.3683,7.3759,7.3568,7.3645,719410.7864
2012-11-15 11:55:00,19.26,19.3,19.25,19.29,316464.7184604419,7.3645,7.3798,7.3606,7.3759,316464.7185
2012-11-15 12:00:00,19.29,19.34,19.28,19.34,482299.8336897125,7.3759,7.3951,7.3721,7.3951,482299.8337
2012-11-15 12:05:00,19.34,19.34,19.31,19.33,291755.76146353054,7.3951,7.3951,7.3836,7.3912,291755.7615
2012-11-15 12:10:00,19.33,19.33,19.31,19.32,384414.3502019482,7.3912,7.3912,7.3836,7.3874,384414.3502
2012-11-15 12:15:00,19.31,19.32,19.29,19.31,238061.2972202424,7.3836,7.3874,7.3759,7.3836,238061.2972
2012-11-15 12:20:00,19.32,19.32,19.29,19.31,175338.56022808267,7.3874,7.3874,7.3759,7.3836,175338.5602
2012-11-15 12:25:00,19.31,19.35,19.3,19.34,254692.32596816347,7.3836,7.3989,7.3798,7.3951,254692.326
2012-11-15 12:30:00,19.34,19.35,19.32,19.35,232834.4024708957,7.3951,7.3989,7.3874,7.3989,232834.4025
2012-11-15 12:35:00,19.36,19.38,19.35,19.38,516037.06343549537,7.4027,7.4104,7.3989,7.4104,516037.0634
2012-11-15 12:40:00,19.38,19.41,19.37,19.4,337847.46970776905,7.4104,7.4218,7.4065,7.418,337847.4697
2012-11-15 12:45:00,19.4,19.42,19.38,19.4,308861.9624613923,7.418,7.4256,7.4104,7.418,308861.9625
2012-11-15 12:50:00,19.4,19.41,19.37,19.4,275124.7327156094,7.418,7.4218,7.4065,7.418,275124.7327
2012-11-15 12:55:00,19.4,19.41,19.39,19.41,125920.64623425993,7.418,7.4218,7.4142,7.4218,125920.6462
2012-11-15 13:00:00,19.41,19.44,19.4,19.4,459016.39344262297,7.4218,7.4333,7.418,7.418,459016.3934
2012-11-15 13:05:00,19.39,19.44,19.38,19.43,215728.201473034,7.4142,7.4333,7.4104,7.4295,215728.2015
2012-11-15 13:10:00,19.43,19.46,19.42,19.44,204799.2397244001,7.4295,7.4409,7.4256,7.4333,204799.2397
2012-11-15 13:15:00,19.44,19.45,19.43,19.44,178189.59372772631,7.4333,7.4371,7.4295,7.4333,178189.5937
2012-11-15 13:20:00,19.43,19.44,19.4,19.41,339748.15870753146,7.4295,7.4333,7.418,7.4218,339748.1587
2012-11-15 13:25:00,19.41,19.47,19.41,19.47,181040.62722737,7.4218,7.4448,7.4218,7.4448,181040.6272
2012-11-15 13:30:00,19.47,19.48,19.45,19.47,181990.9717272512,7.4448,7.4486,7.4371,7.4448,181990.9717
2012-11-15 13:35:00,19.46,19.52,19.46,19.5,203373.7229745783,7.4409,7.4639,7.4409,7.4562,203373.723
2012-11-15 13:40:00,19.5,19.52,19.48,19.49,159657.87598004277,7.4562,7.4639,7.4486,7.4524,159657.876
2012-11-15 13:45:00,19.49,19.51,19.49,19.5,144452.36398194346,7.4524,7.4601,7.4524,7.4562,144452.364
2012-11-15 13:50:00,19.5,19.55,19.5,19.53,172487.52672843906,7.4562,7.4754,7.4562,7.4677,172487.5267
2012-11-15 13:55:00,19.53,19.56,19.51,19.55,338797.81420765026,7.4677,7.4792,7.4601,7.4754,338797.8142
2012-11-15 14:00:00,19.55,19.56,19.53,19.56,344024.7089569969,7.4754,7.4792,7.4677,7.4792,344024.709
2012-11-15 14:05:00,19.55,19.58,19.53,19.53,472321.21644095983,7.4754,7.4868,7.4677,7.4677,472321.2164
2012-11-15 14:10:00,19.53,19.58,19.53,19.57,303635.0677120456,7.4677,7.4868,7.4677,7.483,303635.0677
2012-11-15 14:15:00,19.57,19.57,19.54,19.57,236635.7804704205,7.483,7.483,7.4715,7.483,236635.7805
2012-11-15 14:20:00,19.56,19.61,19.54,19.58,650510.8101686862,7.4792,7.4983,7.4715,7.4868,650510.8102
2012-11-15 14:25:00,19.58,19.61,19.57,19.59,413875.02969826566,7.4868,7.4983,7.483,7.4907,413875.0297
2012-11-15 14:30:00,19.6,19.6,19.56,19.56,209550.96222380613,7.4945,7.4945,7.4792,7.4792,209550.9622
2012-11-15 14:35:00,19.57,19.58,19.56,19.58,243288.19196958892,7.483,7.4868,7.4792,7.4868,243288.192
2012-11-15 14:40:00,19.58,19.58,19.55,19.55,229508.19672131148,7.4868,7.4868,7.4754,7.4754,229508.1967
2012-11-15 14:45:00,19.55,19.56,19.51,19.53,261819.90971727253,7.4754,7.4792,7.4601,7.4677,261819.9097
2012-11-15 14:50:00,19.53,19.57,19.53,19.57,160133.04822998337,7.4677,7.483,7.4677,7.483,160133.0482
2012-11-15 14:55:00,19.57,19.6,19.57,19.59,286528.8667141839,7.483,7.4945,7.483,7.4907,286528.8667
2012-11-15 15:00:00,19.58,19.59,19.52,19.53,510810.1686861488,7.4868,7.4907,7.4639,7.4677,510810.1687
2012-11-15 15:05:00,19.52,19.56,19.49,19.5,729864.575908767,7.4639,7.4792,7.4524,7.4562,729864.5759
2012-11-15 15:10:00,19.5,19.52,19.48,19.48,461392.254692326,7.4562,7.4639,7.4486,7.4486,461392.2547
2012-11-15 15:15:00,19.48,19.53,19.48,19.5,313613.6849607983,7.4486,7.4677,7.4486,7.4562,313613.685
2012-11-15 15:20:00,19.5,19.56,19.5,19.53,392017.1062009979,7.4562,7.4792,7.4562,7.4677,392017.1062
2012-11-15 15:25:00,19.53,19.55,19.51,19.52,311237.82371109526,7.4677,7.4754,7.4601,7.4639,311237.8237
2012-11-15 15:30:00,19.52,19.53,19.49,19.49,194345.4502257068,7.4639,7.4677,7.4524,7.4524,194345.4502
2012-11-15 15:35:00,19.49,19.54,19.48,19.54,361130.90995485865,7.4524,7.4715,7.4486,7.4715,361130.91
2012-11-15 15:40:00,19.54,19.59,19.54,19.57,375386.0774530767,7.4715,7.4907,7.4715,7.483,375386.0775
2012-11-15 15:45:00,19.57,19.63,19.57,19.61,928486.5763839392,7.483,7.5059,7.483,7.4983,928486.5764
2012-11-15 15:50:00,19.61,19.63,19.59,19.61,831076.2651461154,7.4983,7.5059,7.4907,7.4983,831076.2651
2012-11-15 15:55:00,19.6,19.63,19.58,19.59,1392729.8645759088,7.4945,7.5059,7.4868,7.4907,1392729.8646
2012-11-16 09:30:00,19.61,19.67,19.46,19.54,5742931.812782134,7.4983,7.5212,7.4409,7.4715,5742931.8128
2012-11-16 09:35:00,19.54,19.77,19.53,19.76,730814.9204086482,7.4715,7.5595,7.4677,7.5557,730814.9204
2012-11-16 09:40:00,19.76,19.77,19.6,19.63,585412.2119268235,7.5557,7.5595,7.4945,7.5059,585412.2119
2012-11-16 09:45:00,19.63,19.63,19.58,19.61,381088.144452364,7.5059,7.5059,7.4868,7.4983,381088.1445
2012-11-16 09:50:00,19.61,19.65,19.58,19.59,261344.737467332,7.4983,7.5136,7.4868,7.4907,261344.7375
2012-11-16 09:55:00,19.59,19.69,19.58,19.68,668567.3556664292,7.4907,7.5289,7.4868,7.5251,668567.3557
2012-11-16 10:00:00,19.68,19.7,19.63,19.69,1176526.4908529343,7.5251,7.5327,7.5059,7.5289,1176526.4909
2012-11-16 10:05:00,19.69,19.77,19.66,19.76,666666.6666666666,7.5289,7.5595,7.5174,7.5557,666666.6667
2012-11-16 10:10:00,19.75,19.77,19.7,19.74,657163.2216678546,7.5518,7.5595,7.5327,7.548,657163.2217
2012-11-16 10:15:00,19.74,19.81,19.71,19.79,641007.365169874,7.548,7.5748,7.5365,7.5671,641007.3652
2012-11-16 10:20:00,19.79,19.87,19.78,19.84,962698.9783796626,7.5671,7.5977,7.5633,7.5862,962698.9784
2012-11-16 10:25:00,19.84,19.89,19.83,19.88,747921.1214065099,7.5862,7.6054,7.5824,7.6015,747921.1214
2012-11-16 10:30:00,19.88,19.92,19.83,19.83,542646.7094321692,7.6015,7.6168,7.5824,7.5824,542646.7094
2012-11-16 10:35:00,19.83,19.89,19.83,19.86,434307.4364457116,7.5824,7.6054,7.5824,7.5939,434307.4364
2012-11-16 10:40:00,19.86,19.86,19.8,19.84,330244.7137087194,7.5939,7.5939,7.571,7.5862,330244.7137
2012-11-16 10:45:00,19.84,19.84,19.8,19.82,574483.2501781896,7.5862,7.5862,7.571,7.5786,574483.2502
2012-11-16 10:50:00,19.81,19.86,19.8,19.84,741743.8821572821,7.5748,7.5939,7.571,7.5862,741743.8822
2012-11-16 10:55:00,19.84,19.85,19.81,19.82,254692.32596816347,7.5862,7.5901,7.5748,7.5786,254692.326
2012-11-16 11:00:00,19.82,19.84,19.81,19.82,200997.86172487529,7.5786,7.5862,7.5748,7.5786,200997.8617
2012-11-16 11:05:00,19.82,19.82,19.78,19.79,281777.14421477786,7.5786,7.5786,7.5633,7.5671,281777.1442
2012-11-16 11:10:00,19.79,19.8,19.75,19.77,283677.83321454027,7.5671,7.571,7.5518,7.5595,283677.8332
2012-11-16 11:15:00,19.77,19.77,19.72,19.76,572582.5611784272,7.5595,7.5595,7.5404,7.5557,572582.5612
2012-11-16 11:20:00,19.77,19.8,19.76,19.79,408648.134948919,7.5595,7.571,7.5557,7.5671,408648.1349
2012-11-16 11:25:00,19.79,19.82,19.77,19.78,559277.7381800903,7.5671,7.5786,7.5595,7.5633,559277.7382
2012-11-16 11:30:00,19.78,19.79,19.75,19.76,575908.7669280114,7.5633,7.5671,7.5518,7.5557,575908.7669
2012-11-16 11:35:00,19.77,19.79,19.76,19.79,337847.46970776905,7.5595,7.5671,7.5557,7.5671,337847.4697
2012-11-16 11:40:00,19.78,19.89,19.78,19.84,938465.193632692,7.5633,7.6054,7.5633,7.5862,938465.1936
2012-11-16 11:45:00,19.84,19.88,19.78,19.88,669517.7001663103,7.5862,7.6015,7.5633,7.6015,669517.7002
2012-11-16 11:50:00,19.88,19.93,19.85,19.85,567355.6664290805,7.6015,7.6207,7.5901,7.5901,567355.6664
2012-11-16 11:55:00,19.85,20.01,19.84,19.98,703254.9299120931,7.5901,7.6512,7.5862,7.6398,703254.9299
2012-11-16 12:00:00,19.98,20.0,19.95,19.98,418626.7521976717,7.6398,7.6474,7.6283,7.6398,418626.7522
2012-11-16 12:05:00,19.98,19.98,19.89,19.93,712283.2026609646,7.6398,7.6398,7.6054,7.6207,712283.2027
2012-11-16 12:10:00,19.93,19.95,19.9,19.91,140650.98598241864,7.6207,7.6283,7.6092,7.613,140650.986
2012-11-16 12:15:00,19.93,19.94,19.88,19.94,222855.78522214305,7.6207,7.6245,7.6015,7.6245,222855.7852
2012-11-16 12:20:00,19.94,19.96,19.92,19.95,273224.043715847,7.6245,7.6321,7.6168,7.6283,273224.0437
2012-11-16 12:25:00,19.95,19.98,19.93,19.96,629128.058921359,7.6283,7.6398,7.6207,7.6321,629128.0589
2012-11-16 12:30:00,19.96,19.97,19.93,19.94,580660.4894274174,7.6321,7.636,7.6207,7.6245,580660.4894
2012-11-16 12:35:00,19.95,19.98,19.94,19.98,289855.0724637681,7.6283,7.6398,7.6245,7.6398,289855.0725
2012-11-16 12:40:00,19.97,19.99,19.92,19.93,202423.3784746971,7.636,7.6436,7.6168,7.6207,202423.3785
2012-11-16 12:45:00,19.93,19.97,19.92,19.95,206224.7564742219,7.6207,7.636,7.6168,7.6283,206224.7565
2012-11-16 12:50:00,19.95,19.95,19.92,19.93,294131.6227132336,7.6283,7.6283,7.6168,7.6207,294131.6227
2012-11-16 12:55:00,19.93,19.95,19.92,19.93,139225.4692325968,7.6207,7.6283,7.6168,7.6207,139225.4692
2012-11-16 13:00:00,19.93,19.93,19.89,19.9,165359.94297933002,7.6207,7.6207,7.6054,7.6092,165359.943
2012-11-16 13:05:00,19.9,19.93,19.9,19.91,208600.6177239249,7.6092,7.6207,7.6092,7.613,208600.6177
2012-11-16 13:10:00,19.92,19.92,19.86,19.87,253266.8092183417,7.6168,7.6168,7.5939,7.5977,253266.8092
2012-11-16 13:15:00,19.87,19.87,19.83,19.84,197196.48372535044,7.5977,7.5977,7.5824,7.5862,197196.4837
2012-11-16 13:20:00,19.84,19.9,19.83,19.89,353528.153955809,7.5862,7.6092,7.5824,7.6054,353528.154
2012-11-16 13:25:00,19.88,19.91,19.88,19.91,214777.8569731528,7.6015,7.613,7.6015,7.613,214777.857
2012-11-16 13:30:00,19.91,19.92,19.89,19.89,387265.3837015918,7.613,7.6168,7.6054,7.6054,387265.3837
2012-11-16 13:35:00,19.88,19.9,19.87,19.89,143026.84723212165,7.6015,7.6092,7.5977,7.6054,143026.8472
2012-11-16 13:40:00,19.89,19.9,19.87,19.9,182941.3162271324,7.6054,7.6092,7.5977,7.6092,182941.3162
2012-11-16 13:45:00,19.89,19.9,19.88,19.89,233784.7469707769,7.6054,7.6092,7.6015,7.6054,233784.747
2012-11-16 13:50:00,19.9,19.93,19.87,19.91,201473.0339748159,7.6092,7.6207,7.5977,7.613,201473.034
2012-11-16 13:55:00,19.92,19.99,19.91,19.97,389166.0727013543,7.6168,7.6436,7.613,7.636,389166.0727
2012-11-16 14:00:00,19.98,19.99,19.96,19.98,471846.04419101926,7.6398,7.6436,7.6321,7.6398,471846.0442
2012-11-16 14:05:00,19.97,20.0,19.97,19.98,662390.1164172012,7.636,7.6474,7.636,7.6398,662390.1164
2012-11-16 14:10:00,19.98,19.98,19.94,19.95,259444.0484675695,7.6398,7.6398,7.6245,7.6283,259444.0485
2012-11-16 14:15:00,19.94,19.94,19.9,19.92,268947.4934663816,7.6245,7.6245,7.6092,7.6168,268947.4935
2012-11-16 14:20:00,19.92,19.93,19.87,19.88,210976.478973628,7.6168,7.6207,7.5977,7.6015,210976.479
2012-11-16 14:25:00,19.88,19.89,19.84,19.85,483725.3504395344,7.6015,7.6054,7.5862,7.5901,483725.3504
2012-11-16 14:30:00,19.85,19.85,19.79,19.8,364457.1157044429,7.5901,7.5901,7.5671,7.571,364457.1157
2012-11-16 14:35:00,19.8,19.82,19.79,19.81,277500.5939653124,7.571,7.5786,7.5671,7.5748,277500.594
2012-11-16 14:40:00,19.81,19.86,19.81,19.85,318840.57971014496,7.5748,7.5939,7.5748,7.5901,318840.5797
2012-11-16 14:45:00,19.85,19.88,19.84,19.87,220004.7517224994,7.5901,7.6015,7.5862,7.5977,220004.7517
2012-11-16 14:50:00,19.86,19.95,19.86,19.94,781658.3511522927,7.5939,7.6283,7.5939,7.6245,781658.3512
2012-11-16 14:55:00,19.94,20.0,19.7,19.85,2461867.4269422665,7.6245,7.6474,7.5327,7.5901,2461867.4269
2012-11-16 15:00:00,19.85,19.88,19.62,19.74,4256117.842717986,7.5901,7.6015,7.5021,7.548,4256117.8427
2012-11-16 15:05:00,19.74,19.85,19.71,19.85,2144927.5362318843,7.548,7.5901,7.5365,7.5901,2144927.5362
2012-11-16 15:10:00,19.84,19.87,19.78,19.87,755048.705155619,7.5862,7.5977,7.5633,7.5977,755048.7052
2012-11-16 15:15:00,19.87,19.9,19.84,19.85,631028.7479211214,7.5977,7.6092,7.5862,7.5901,631028.7479
2012-11-16 15:20:00,19.84,19.87,19.82,19.87,429080.5416963649,7.5862,7.5977,7.5786,7.5977,429080.5417
2012-11-16 15:25:00,19.87,19.9,19.85,19.89,314088.8572107389,7.5977,7.6092,7.5901,7.6054,314088.8572
2012-11-16 15:30:00,19.89,19.93,19.88,19.92,456640.5321929199,7.6054,7.6207,7.6015,7.6168,456640.5322
2012-11-16 15:35:00,19.92,19.95,19.87,19.91,428130.1971964837,7.6168,7.6283,7.5977,7.613,428130.1972
2012-11-16 15:40:00,19.91,19.97,19.9,19.95,791636.9684010454,7.613,7.636,7.6092,7.6283,791636.9684
2012-11-16 15:45:00,19.95,19.95,19.87,19.88,792112.140650986,7.6283,7.6283,7.5977,7.6015,792112.1407
2012-11-16 15:50:00,19.88,19.92,19.87,19.89,639106.6761701116,7.6015,7.6168,7.5977,7.6054,639106.6762
2012-11-16 15:55:00,19.89,19.92,19.86,19.89,1886433.832264196,7.6054,7.6168,7.5939,7.6054,1886433.8323
2012-11-19 09:30:00,20.09,20.09,19.98,20.06,843905.9158945117,7.6818,7.6818,7.6398,7.6704,843905.9159
2012-11-19 09:35:00,20.06,20.23,20.05,20.2,553338.0850558328,7.6704,7.7354,7.6665,7.7239,553338.0851
2012-11-19 09:40:00,20.21,20.22,20.12,20.17,285103.3499643621,7.7277,7.7315,7.6933,7.7124,285103.35
2012-11-19 09:45:00,20.17,20.25,20.14,20.24,603706.3435495368,7.7124,7.743,7.701,7.7392,603706.3435
2012-11-19 09:50:00,20.24,20.3,20.22,20.29,401045.37894986937,7.7392,7.7621,7.7315,7.7583,401045.3789
2012-11-19 09:55:00,20.28,20.31,20.26,20.28,281301.9719648373,7.7545,7.766,7.7468,7.7545,281301.972
2012-11-19 10:00:00,20.27,20.29,20.09,20.17,478736.041815158,7.7507,7.7583,7.6818,7.7124,478736.0418
2012-11-19 10:05:00,20.17,20.18,20.09,20.1,231171.2995961036,7.7124,7.7163,7.6818,7.6857,231171.2996
2012-11-19 10:10:00,20.1,20.13,20.07,20.1,240199.57234497505,7.6857,7.6971,7.6742,7.6857,240199.5723
2012-11-19 10:15:00,20.11,20.18,20.1,20.17,216203.3737229746,7.6895,7.7163,7.6857,7.7124,216203.3737
2012-11-19 10:20:00,20.17,20.19,20.11,20.11,287954.3834640057,7.7124,7.7201,7.6895,7.6895,287954.3835
2012-11-19 10:25:00,20.11,20.12,20.07,20.12,252791.63696840103,7.6895,7.6933,7.6742,7.6933,252791.637
2012-11-19 10:30:00,20.12,20.13,20.08,20.1,231171.2995961036,7.6933,7.6971,7.678,7.6857,231171.2996
2012-11-19 10:35:00,20.1,20.13,20.08,20.1,369446.4243288192,7.6857,7.6971,7.678,7.6857,369446.4243
2012-11-19 10:40:00,20.1,20.17,20.09,20.17,383701.5918270373,7.6857,7.7124,7.6818,7.7124,383701.5918
2012-11-19 10:45:00,20.17,20.19,20.14,20.15,239724.40009503445,7.7124,7.7201,7.701,7.7048,239724.4001
2012-11-19 10:50:00,20.15,20.15,20.11,20.12,191732.0028510335,7.7048,7.7048,7.6895,7.6933,191732.0029
2012-11-19 10:55:00,20.12,20.14,20.11,20.14,202898.5507246377,7.6933,7.701,7.6895,7.701,202898.5507
2012-11-19 11:00:00,20.14,20.17,20.11,20.13,168448.56260394392,7.701,7.7124,7.6895,7.6971,168448.5626
2012-11-19 11:05:00,20.13,20.15,20.12,20.14,132810.64385839866,7.6971,7.7048,7.6933,7.701,132810.6439
2012-11-19 11:10:00,20.14,20.14,20.11,20.13,162984.08172962698,7.701,7.701,7.6895,7.6971,162984.0817
2012-11-19 11:15:00,20.13,20.16,20.12,20.14,201473.0339748159,7.6971,7.7086,7.6933,7.701,201473.034
2012-11-19 11:20:00,20.14,20.16,20.13,20.16,159182.70373010216,7.701,7.7086,7.6971,7.7086,159182.7037
2012-11-19 11:25:00,20.16,20.17,20.13,20.14,92421.00261344736,7.7086,7.7124,7.6971,7.701,92421.0026
2012-11-19 11:30:00,20.14,20.14,20.11,20.14,210738.89284865765,7.701,7.701,7.6895,7.701,210738.8928
2012-11-19 11:35:00,20.14,20.17,20.13,20.17,280351.6274649561,7.701,7.7124,7.6971,7.7124,280351.6275
2012-11-19 11:40:00,20.17,20.19,20.16,20.19,129246.85198384414,7.7124,7.7201,7.7086,7.7201,129246.852
2012-11-19 11:45:00,20.19,20.21,20.17,20.2,158232.35923022096,7.7201,7.7277,7.7124,7.7239,158232.3592
2012-11-19 11:50:00,20.19,20.25,20.19,20.24,304347.82608695654,7.7201,7.743,7.7201,7.7392,304347.8261
2012-11-19 11:55:00,20.24,20.24,20.21,20.21,121644.09598479448,7.7392,7.7392,7.7277,7.7277,121644.096
2012-11-19 12:00:00,20.22,20.25,20.21,20.22,169874.07935376573,7.7315,7.743,7.7277,7.7315,169874.0794
2012-11-19 12:05:00,20.23,20.24,20.21,20.22,142789.26110715134,7.7354,7.7392,7.7277,7.7315,142789.2611
2012-11-19 12:10:00,20.22,20.24,20.22,20.22,110002.3758612497,7.7315,7.7392,7.7315,7.7315,110002.3759
2012-11-19 12:15:00,20.22,20.25,20.21,20.24,169161.32097885484,7.7315,7.743,7.7277,7.7392,169161.321
2012-11-19 12:20:00,20.24,20.27,20.23,20.26,184604.4191019245,7.7392,7.7507,7.7354,7.7468,184604.4191
2012-11-19 12:25:00,20.26,20.26,20.22,20.23,141363.74435732953,7.7468,7.7468,7.7315,7.7354,141363.7444
2012-11-19 12:30:00,20.23,20.25,20.23,20.25,53456.87811831789,7.7354,7.743,7.7354,7.743,53456.8781
2012-11-19 12:35:00,20.25,20.25,20.24,20.24,58921.35899263483,7.743,7.743,7.7392,7.7392,58921.359
2012-11-19 12:40:00,20.24,20.24,20.2,20.21,58683.77286766453,7.7392,7.7392,7.7239,7.7277,58683.7729
2012-11-19 12:45:00,20.2,20.22,20.19,20.19,77215.49061534807,7.7239,7.7315,7.7201,7.7201,77215.4906
2012-11-19 12:50:00,20.19,20.19,20.14,20.15,196958.8976003801,7.7201,7.7201,7.701,7.7048,196958.8976
2012-11-19 12:55:00,20.15,20.18,20.14,20.17,80066.52411499168,7.7048,7.7163,7.701,7.7124,80066.5241
2012-11-19 13:00:00,20.18,20.22,20.17,20.22,123544.7849845569,7.7163,7.7315,7.7124,7.7315,123544.785
2012-11-19 13:05:00,20.22,20.22,20.2,20.21,104775.48111190306,7.7315,7.7315,7.7239,7.7277,104775.4811
2012-11-19 13:10:00,20.21,20.22,20.19,20.2,142314.08885721074,7.7277,7.7315,7.7201,7.7239,142314.0889
2012-11-19 13:15:00,20.2,20.22,20.17,20.17,215015.44309812307,7.7239,7.7315,7.7124,7.7124,215015.4431
2012-11-19 13:20:00,20.17,20.18,20.15,20.15,55119.98099311,7.7124,7.7163,7.7048,7.7048,55119.981
2012-11-19 13:25:00,20.16,20.16,20.12,20.13,163696.8401045379,7.7086,7.7086,7.6933,7.6971,163696.8401
2012-11-19 13:30:00,20.13,20.14,20.12,20.14,140413.39985744833,7.6971,7.701,7.6933,7.701,140413.3999
2012-11-19 13:35:00,20.14,20.14,20.12,20.12,128058.92135899264,7.701,7.701,7.6933,7.6933,128058.9214
2012-11-19 13:40:00,20.13,20.13,20.11,20.11,142076.50273224045,7.6971,7.6971,7.6895,7.6895,142076.5027
2012-11-19 13:45:00,20.11,20.11,20.09,20.09,170349.25160370636,7.6895,7.6895,7.6818,7.6818,170349.2516
2012-11-19 13:50:00,20.09,20.09,20.07,20.08,190781.6583511523,7.6818,7.6818,7.6742,7.678,190781.6584
2012-11-19 13:55:00,20.08,20.08,20.06,20.08,173200.28510334998,7.678,7.678,7.6704,7.678,173200.2851
2012-11-19 14:00:00,20.08,20.1,20.07,20.09,117842.71798526966,7.678,7.6857,7.6742,7.6818,117842.718
2012-11-19 14:05:00,20.09,20.1,20.08,20.08,222618.1990971728,7.6818,7.6857,7.678,7.678,222618.1991
2012-11-19 14:10:00,20.08,20.09,20.08,20.09,103825.13661202186,7.678,7.6818,7.678,7.6818,103825.1366
2012-11-19 14:15:00,20.09,20.09,20.07,20.08,107388.9284865764,7.6818,7.6818,7.6742,7.678,107388.9285
2012-11-19 14:20:00,20.08,20.08,20.07,20.08,146353.05298170587,7.678,7.678,7.6742,7.678,146353.053
2012-11-19 14:25:00,20.08,20.11,20.07,20.1,151342.3616060822,7.678,7.6895,7.6742,7.6857,151342.3616
2012-11-19 14:30:00,20.1,20.11,20.09,20.09,164172.0123544785,7.6857,7.6895,7.6818,7.6818,164172.0124
2012-11-19 14:35:00,20.09,20.09,20.07,20.09,185554.76360180567,7.6818,7.6818,7.6742,7.6818,185554.7636
2012-11-19 14:40:00,20.09,20.1,20.07,20.09,234972.67759562843,7.6818,7.6857,7.6742,7.6818,234972.6776
2012-11-19 14:45:00,20.09,20.1,20.07,20.09,269422.6657163222,7.6818,7.6857,7.6742,7.6818,269422.6657
2012-11-19 14:50:00,20.09,20.09,20.08,20.09,146828.22523164647,7.6818,7.6818,7.678,7.6818,146828.2252
2012-11-19 14:55:00,20.08,20.13,20.08,20.12,163459.25397956758,7.678,7.6971,7.678,7.6933,163459.254
2012-11-19 15:00:00,20.11,20.12,20.1,20.11,172249.94060346877,7.6895,7.6933,7.6857,7.6895,172249.9406
2012-11-19 15:05:00,20.11,20.11,20.09,20.09,228082.67997148968,7.6895,7.6895,7.6818,7.6818,228082.68
2012-11-19 15:10:00,20.09,20.11,20.08,20.09,333808.50558327395,7.6818,7.6895,7.678,7.6818,333808.5056
2012-11-19 15:15:00,20.09,20.09,20.07,20.09,394392.9674507009,7.6818,7.6818,7.6742,7.6818,394392.9675
2012-11-19 15:20:00,20.09,20.13,20.09,20.12,234259.9192207175,7.6818,7.6971,7.6818,7.6933,234259.9192
2012-11-19 15:25:00,20.12,20.13,20.11,20.11,218816.82109764792,7.6933,7.6971,7.6895,7.6895,218816.8211
2012-11-19 15:30:00,20.11,20.11,20.1,20.11,327156.0940841055,7.6895,7.6895,7.6857,7.6895,327156.0941
2012-11-19 15:35:00,20.11,20.12,20.09,20.11,441672.6063197909,7.6895,7.6933,7.6818,7.6895,441672.6063
2012-11-19 15:40:00,20.1,20.12,20.1,20.11,353528.153955809,7.6857,7.6933,7.6857,7.6895,353528.154
2012-11-19 15:45:00,20.11,20.12,20.09,20.09,450938.4651936327,7.6895,7.6933,7.6818,7.6818,450938.4652
2012-11-19 15:50:00,20.09,20.16,20.09,20.15,842955.5713946306,7.6818,7.7086,7.6818,7.7048,842955.5714
2012-11-19 15:55:00,20.15,20.19,20.13,20.18,1743882.1572820148,7.7048,7.7201,7.6971,7.7163,1743882.1573
2012-11-20 09:30:00,20.22,20.39,20.14,20.29,854122.1192682347,7.7315,7.7965,7.701,7.7583,854122.1193
2012-11-20 09:35:00,20.32,20.33,20.21,20.25,252316.46471846043,7.7698,7.7736,7.7277,7.743,252316.4647
2012-11-20 09:40:00,20.25,20.29,20.18,20.28,185792.34972677595,7.743,7.7583,7.7163,7.7545,185792.3497
2012-11-20 09:45:00,20.28,20.3,20.24,20.27,230220.9550962224,7.7545,7.7621,7.7392,7.7507,230220.9551
2012-11-20 09:50:00,20.27,20.27,20.19,20.22,234735.0914706581,7.7507,7.7507,7.7201,7.7315,234735.0915
2012-11-20 09:55:00,20.22,20.28,20.21,20.27,579472.5588025659,7.7315,7.7545,7.7277,7.7507,579472.5588
2012-11-20 10:00:00,20.27,20.29,20.25,20.27,253504.39534331195,7.7507,7.7583,7.743,7.7507,253504.3953
2012-11-20 10:05:00,20.26,20.27,20.23,20.23,185792.34972677595,7.7468,7.7507,7.7354,7.7354,185792.3497
2012-11-20 10:10:00,20.23,20.31,20.22,20.29,339748.15870753146,7.7354,7.766,7.7315,7.7583,339748.1587
2012-11-20 10:15:00,20.3,20.32,20.29,20.29,221430.2684723212,7.7621,7.7698,7.7583,7.7583,221430.2685
2012-11-20 10:20:00,20.29,20.29,20.25,20.26,225944.4048467569,7.7583,7.7583,7.743,7.7468,225944.4048
2012-11-20 10:25:00,20.26,20.27,20.2,20.26,470420.5274411974,7.7468,7.7507,7.7239,7.7468,470420.5274
2012-11-20 10:30:00,20.25,20.3,20.25,20.3,187693.0387265384,7.743,7.7621,7.743,7.7621,187693.0387
2012-11-20 10:35:00,20.31,20.33,20.29,20.31,181278.21335234024,7.766,7.7736,7.7583,7.766,181278.2134
2012-11-20 10:40:00,20.32,20.34,20.3,20.33,212639.5818484201,7.7698,7.7774,7.7621,7.7736,212639.5818
2012-11-20 10:45:00,20.33,20.36,20.32,20.35,156569.25635542884,7.7736,7.7851,7.7698,7.7813,156569.2564
2012-11-20 10:50:00,20.35,20.36,20.32,20.32,202185.7923497268,7.7813,7.7851,7.7698,7.7698,202185.7923
2012-11-20 10:55:00,20.32,20.34,20.3,20.32,153718.22285578522,7.7698,7.7774,7.7621,7.7698,153718.2229
2012-11-20 11:00:00,20.32,20.33,20.31,20.32,212877.1679733904,7.7698,7.7736,7.766,7.7698,212877.168
2012-11-20 11:05:00,20.32,20.33,20.31,20.32,204561.6535994298,7.7698,7.7736,7.766,7.7698,204561.6536
2012-11-20 11:10:00,20.32,20.33,20.3,20.31,80066.52411499168,7.7698,7.7736,7.7621,7.766,80066.5241
2012-11-20 11:15:00,20.31,20.34,20.31,20.33,101449.27536231883,7.766,7.7774,7.766,7.7736,101449.2754
2012-11-20 11:20:00,20.33,20.34,20.32,20.34,76977.90449037777,7.7736,7.7774,7.7698,7.7774,76977.9045
2012-11-20 11:25:00,20.34,20.35,20.33,20.35,132097.88548348777,7.7774,7.7813,7.7736,7.7813,132097.8855
2012-11-20 11:30:00,20.35,20.35,20.29,20.31,139463.05535756712,7.7813,7.7813,7.7583,7.766,139463.0554
2012-11-20 11:35:00,20.31,20.32,20.3,20.3,67474.45949156569,7.766,7.7698,7.7621,7.7621,67474.4595
2012-11-20 11:40:00,20.31,20.34,20.3,20.33,47754.81111903065,7.766,7.7774,7.7621,7.7736,47754.8111
2012-11-20 11:45:00,20.33,20.33,20.32,20.33,81254.45473984319,7.7736,7.7736,7.7698,7.7736,81254.4547
2012-11-20 11:50:00,20.33,20.35,20.32,20.35,106438.5839866952,7.7736,7.7813,7.7698,7.7813,106438.584
2012-11-20 11:55:00,20.35,20.35,20.33,20.34,157994.77310525067,7.7813,7.7813,7.7736,7.7774,157994.7731
2012-11-20 12:00:00,20.34,20.35,20.33,20.33,129722.02423378474,7.7774,7.7813,7.7736,7.7736,129722.0242
2012-11-20 12:05:00,20.33,20.33,20.3,20.32,85768.59111427893,7.7736,7.7736,7.7621,7.7698,85768.5911
2012-11-20 12:10:00,20.31,20.34,20.31,20.32,173913.04347826086,7.766,7.7774,7.766,7.7698,173913.0435
2012-11-20 12:15:00,20.32,20.32,20.28,20.31,67712.045616536,7.7698,7.7698,7.7545,7.766,67712.0456
2012-11-20 12:20:00,20.31,20.32,20.29,20.29,38964.12449512949,7.766,7.7698,7.7583,7.7583,38964.1245
2012-11-20 12:25:00,20.29,20.29,20.25,20.28,104062.72273699216,7.7583,7.7583,7.743,7.7545,104062.7227
2012-11-20 12:30:00,20.28,20.3,20.27,20.29,50605.84461867427,7.7545,7.7621,7.7507,7.7583,50605.8446
2012-11-20 12:35:00,20.29,20.29,20.26,20.26,98835.82798764552,7.7583,7.7583,7.7468,7.7468,98835.828
2012-11-20 12:40:00,20.26,20.29,20.25,20.27,109764.7897362794,7.7468,7.7583,7.743,7.7507,109764.7897
2012-11-20 12:45:00,20.27,20.29,20.26,20.28,39439.29674507009,7.7507,7.7583,7.7468,7.7545,39439.2967
2012-11-20 12:50:00,20.27,20.29,20.27,20.28,45378.94986932763,7.7507,7.7583,7.7507,7.7545,45378.9499
2012-11-20 12:55:00,20.28,20.3,20.27,20.28,108576.8591114279,7.7545,7.7621,7.7507,7.7545,108576.8591
2012-11-20 13:00:00,20.28,20.28,20.18,20.21,188643.3832264196,7.7545,7.7545,7.7163,7.7277,188643.3832
2012-11-20 13:05:00,20.21,20.21,20.16,20.16,232596.8163459254,7.7277,7.7277,7.7086,7.7086,232596.8163
2012-11-20 13:10:00,20.16,20.16,20.1,20.14,191732.0028510335,7.7086,7.7086,7.6857,7.701,191732.0029
2012-11-20 13:15:00,20.14,20.16,20.12,20.14,248277.5005939653,7.701,7.7086,7.6933,7.701,248277.5006
2012-11-20 13:20:00,20.14,20.15,20.12,20.13,137562.3663578047,7.701,7.7048,7.6933,7.6971,137562.3664
2012-11-20 13:25:00,20.13,20.14,20.03,20.04,195770.96697552863,7.6971,7.701,7.6589,7.6627,195770.967
2012-11-20 13:30:00,20.04,20.09,20.04,20.09,97885.48348776432,7.6627,7.6818,7.6627,7.6818,97885.4835
2012-11-20 13:35:00,20.09,20.14,20.09,20.13,140650.98598241864,7.6818,7.701,7.6818,7.6971,140650.986
2012-11-20 13:40:00,20.13,20.14,20.11,20.13,83155.14373960561,7.6971,7.701,7.6895,7.6971,83155.1437
2012-11-20 13:45:00,20.12,20.15,20.1,20.14,147065.8113566168,7.6933,7.7048,7.6857,7.701,147065.8114
2012-11-20 13:50:00,20.15,20.17,20.14,20.17,105250.65336184368,7.7048,7.7124,7.701,7.7124,105250.6534
2012-11-20 13:55:00,20.17,20.2,20.16,20.19,104775.48111190306,7.7124,7.7239,7.7086,7.7201,104775.4811
2012-11-20 14:00:00,20.2,20.21,20.19,20.19,218341.64884770729,7.7239,7.7277,7.7201,7.7201,218341.6488
2012-11-20 14:05:00,20.19,20.2,20.19,20.19,83630.31598954622,7.7201,7.7239,7.7201,7.7201,83630.316
2012-11-20 14:10:00,20.2,20.24,20.19,20.24,150392.017106201,7.7239,7.7392,7.7201,7.7392,150392.0171
2012-11-20 14:15:00,20.24,20.26,20.23,20.25,206224.7564742219,7.7392,7.7468,7.7354,7.743,206224.7565
2012-11-20 14:20:00,20.25,20.26,20.24,20.25,135424.091233072,7.743,7.7468,7.7392,7.743,135424.0912
2012-11-20 14:25:00,20.25,20.28,20.25,20.27,182466.1439771917,7.743,7.7545,7.743,7.7507,182466.144
2012-11-20 14:30:00,20.27,20.28,20.23,20.24,222618.1990971728,7.7507,7.7545,7.7354,7.7392,222618.1991
2012-11-20 14:35:00,20.23,20.23,20.15,20.18,331670.23045854125,7.7354,7.7354,7.7048,7.7163,331670.2305
2012-11-20 14:40:00,20.18,20.19,20.14,20.15,223806.12972202423,7.7163,7.7201,7.701,7.7048,223806.1297
2012-11-20 14:45:00,20.15,20.2,20.14,20.14,232121.6440959848,7.7048,7.7239,7.701,7.701,232121.6441
2012-11-20 14:50:00,20.14,20.19,20.14,20.19,257305.7733428368,7.701,7.7201,7.701,7.7201,257305.7733
2012-11-20 14:55:00,20.19,20.21,20.15,20.2,188643.3832264196,7.7201,7.7277,7.7048,7.7239,188643.3832
2012-11-20 15:00:00,20.21,20.27,20.2,20.27,195533.3808505584,7.7277,7.7507,7.7239,7.7507,195533.3809
2012-11-20 15:05:00,20.27,20.27,20.23,20.27,206224.7564742219,7.7507,7.7507,7.7354,7.7507,206224.7565
2012-11-20 15:10:00,20.27,20.27,20.23,20.27,267997.1489665004,7.7507,7.7507,7.7354,7.7507,267997.149
2012-11-20 15:15:00,20.27,20.28,20.24,20.26,84580.66048942742,7.7507,7.7545,7.7392,7.7468,84580.6605
2012-11-20 15:20:00,20.26,20.27,20.24,20.27,164409.59847944882,7.7468,7.7507,7.7392,7.7507,164409.5985
2012-11-20 15:25:00,20.27,20.29,20.25,20.29,125683.06010928962,7.7507,7.7583,7.743,7.7583,125683.0601
2012-11-20 15:30:00,20.29,20.32,20.28,20.28,201948.2062247565,7.7583,7.7698,7.7545,7.7545,201948.2062
2012-11-20 15:35:00,20.29,20.3,20.26,20.29,118317.89023521026,7.7583,7.7621,7.7468,7.7583,118317.8902
2012-11-20 15:40:00,20.29,20.31,20.28,20.28,172249.94060346877,7.7583,7.766,7.7545,7.7545,172249.9406
2012-11-20 15:45:00,20.28,20.32,20.27,20.31,231408.8857210739,7.7545,7.7698,7.7507,7.766,231408.8857
2012-11-20 15:50:00,20.3,20.31,20.27,20.31,384414.3502019482,7.7621,7.766,7.7507,7.766,384414.3502
2012-11-20 15:55:00,20.3,20.33,20.29,20.32,589451.1760513186,7.7621,7.7736,7.7583,7.7698,589451.1761
2012-11-21 09:30:00,20.31,20.35,20.22,20.32,820147.3033974816,7.766,7.7813,7.7315,7.7698,820147.3034
2012-11-21 09:35:00,20.32,20.44,20.31,20.36,784034.2124019958,7.7698,7.8157,7.766,7.7851,784034.2124
2012-11-21 09:40:00,20.35,20.43,20.35,20.36,543121.8816821098,7.7813,7.8118,7.7813,7.7851,543121.8817
2012-11-21 09:45:00,20.36,20.38,20.33,20.36,848657.6383939178,7.7851,7.7927,7.7736,7.7851,848657.6384
2012-11-21 09:50:00,20.36,20.38,20.27,20.3,697552.8629128059,7.7851,7.7927,7.7507,7.7621,697552.8629
2012-11-21 09:55:00,20.31,20.33,20.28,20.32,347826.0869565217,7.766,7.7736,7.7545,7.7698,347826.087
2012-11-21 10:00:00,20.32,20.35,20.3,20.33,489902.5896887622,7.7698,7.7813,7.7621,7.7736,489902.5897
2012-11-21 10:05:00,20.33,20.34,20.3,20.32,722736.9921596579,7.7736,7.7774,7.7621,7.7698,722736.9922
2012-11-21 10:10:00,20.32,20.36,20.3,20.34,163934.4262295082,7.7698,7.7851,7.7621,7.7774,163934.4262
2012-11-21 10:15:00,20.34,20.37,20.33,20.35,176764.0769779045,7.7774,7.7889,7.7736,7.7813,176764.077
2012-11-21 10:20:00,20.35,20.4,20.34,20.35,641482.5374198147,7.7813,7.8004,7.7774,7.7813,641482.5374
2012-11-21 10:25:00,20.35,20.36,20.3,20.33,304110.23996198626,7.7813,7.7851,7.7621,7.7736,304110.24
2012-11-21 10:30:00,20.33,20.36,20.32,20.36,321691.6132097886,7.7736,7.7851,7.7698,7.7851,321691.6132
2012-11-21 10:35:00,20.36,20.37,20.34,20.35,278450.9384651936,7.7851,7.7889,7.7774,7.7813,278450.9385
2012-11-21 10:40:00,20.35,20.36,20.32,20.33,282252.3164647185,7.7813,7.7851,7.7698,7.7736,282252.3165
2012-11-21 10:45:00,20.33,20.36,20.3,20.33,179615.11047754812,7.7736,7.7851,7.7621,7.7736,179615.1105
2012-11-21 10:50:00,20.33,20.36,20.32,20.35,184366.8329769541,7.7736,7.7851,7.7698,7.7813,184366.833
2012-11-21 10:55:00,20.35,20.39,20.34,20.38,296982.6562128772,7.7813,7.7965,7.7774,7.7927,296982.6562
2012-11-21 11:00:00,20.38,20.39,20.37,20.38,164884.77072938942,7.7927,7.7965,7.7889,7.7927,164884.7707
2012-11-21 11:05:00,20.38,20.4,20.37,20.38,527916.3696840105,7.7927,7.8004,7.7889,7.7927,527916.3697
2012-11-21 11:10:00,20.38,20.42,20.38,20.41,430506.0584461868,7.7927,7.808,7.7927,7.8042,430506.0584
2012-11-21 11:15:00,20.41,20.42,20.4,20.41,133998.57448325018,7.8042,7.808,7.8004,7.8042,133998.5745
2012-11-21 11:20:00,20.41,20.42,20.4,20.42,210976.478973628,7.8042,7.808,7.8004,7.808,210976.479
2012-11-21 11:25:00,20.41,20.44,20.4,20.43,331195.0582086006,7.8042,7.8157,7.8004,7.8118,331195.0582
2012-11-21 11:30:00,20.43,20.43,20.4,20.41,287004.0389641245,7.8118,7.8118,7.8004,7.8042,287004.039
2012-11-21 11:35:00,20.41,20.41,20.39,20.4,184366.8329769541,7.8042,7.8042,7.7965,7.8004,184366.833
2012-11-21 11:40:00,20.4,20.42,20.38,20.41,322641.9577096698,7.8004,7.808,7.7927,7.8042,322641.9577
2012-11-21 11:45:00,20.42,20.42,20.39,20.4,276075.07721549063,7.808,7.808,7.7965,7.8004,276075.0772
2012-11-21 11:50:00,20.4,20.44,20.38,20.43,242813.0197196484,7.8004,7.8157,7.7927,7.8118,242813.0197
2012-11-21 11:55:00,20.42,20.46,20.42,20.44,625326.6809218342,7.808,7.8233,7.808,7.8157,625326.6809
2012-11-21 12:00:00,20.45,20.45,20.41,20.41,204324.0674744595,7.8195,7.8195,7.8042,7.8042,204324.0675
2012-11-21 12:05:00,20.4,20.43,20.4,20.4,357329.53195533383,7.8004,7.8118,7.8004,7.8004,357329.532
2012-11-21 12:10:00,20.4,20.44,20.4,20.44,155856.49798051795,7.8004,7.8157,7.8004,7.8157,155856.498
2012-11-21 12:15:00,20.44,20.44,20.41,20.41,139225.4692325968,7.8157,7.8157,7.8042,7.8042,139225.4692
2012-11-21 12:20:00,20.41,20.43,20.4,20.43,88382.03848895225,7.8042,7.8118,7.8004,7.8118,88382.0385
2012-11-21 12:25:00,20.43,20.45,20.42,20.43,118317.89023521026,7.8118,7.8195,7.808,7.8118,118317.8902
2012-11-21 12:30:00,20.43,20.44,20.41,20.43,108339.2729864576,7.8118,7.8157,7.8042,7.8118,108339.273
2012-11-21 12:35:00,20.43,20.44,20.41,20.43,156806.84248039915,7.8118,7.8157,7.8042,7.8118,156806.8425
2012-11-21 12:40:00,20.43,20.47,20.43,20.47,171062.00997861725,7.8118,7.8271,7.8118,7.8271,171062.01
2012-11-21 12:45:00,20.46,20.47,20.43,20.43,210976.478973628,7.8233,7.8271,7.8118,7.8118,210976.479
2012-11-21 12:50:00,20.43,20.48,20.43,20.48,156806.84248039915,7.8118,7.831,7.8118,7.831,156806.8425
2012-11-21 12:55:00,20.48,20.51,20.46,20.49,448562.60394392966,7.831,7.8424,7.8233,7.8348,448562.6039
2012-11-21 13:00:00,20.49,20.49,20.44,20.44,285578.5222143027,7.8348,7.8348,7.8157,7.8157,285578.5222
2012-11-21 13:05:00,20.44,20.45,20.43,20.43,75552.38774055595,7.8157,7.8195,7.8118,7.8118,75552.3877
2012-11-21 13:10:00,20.43,20.47,20.43,20.47,272748.8714659064,7.8118,7.8271,7.8118,7.8271,272748.8715
2012-11-21 13:15:00,20.46,20.49,20.46,20.49,289855.0724637681,7.8233,7.8348,7.8233,7.8348,289855.0725
2012-11-21 13:20:00,20.49,20.49,20.48,20.49,114991.68448562604,7.8348,7.8348,7.831,7.8348,114991.6845
2012-11-21 13:25:00,20.49,20.5,20.47,20.47,915656.925635543,7.8348,7.8386,7.8271,7.8271,915656.9256
2012-11-21 13:30:00,20.47,20.49,20.47,20.48,1246851.9838441436,7.8271,7.8348,7.8271,7.831,1246851.9838
2012-11-21 13:35:00,20.48,20.51,20.47,20.5,1527678.7835590402,7.831,7.8424,7.8271,7.8386,1527678.7836
2012-11-21 13:40:00,20.49,20.49,20.47,20.48,906153.4806367308,7.8348,7.8348,7.8271,7.831,906153.4806
2012-11-21 13:45:00,20.48,20.49,20.46,20.46,383939.1779520076,7.831,7.8348,7.8233,7.8233,383939.178
2012-11-21 13:50:00,20.46,20.48,20.45,20.46,64623.42599192207,7.8233,7.831,7.8195,7.8233,64623.426
2012-11-21 13:55:00,20.46,20.48,20.46,20.48,141601.33048229985,7.8233,7.831,7.8233,7.831,141601.3305
2012-11-21 14:00:00,20.48,20.5,20.48,20.49,161558.56497980517,7.831,7.8386,7.831,7.8348,161558.565
2012-11-21 14:05:00,20.5,20.51,20.49,20.5,283202.6609645997,7.8386,7.8424,7.8348,7.8386,283202.661
2012-11-21 14:10:00,20.5,20.5,20.49,20.49,296982.6562128772,7.8386,7.8386,7.8348,7.8348,296982.6562
2012-11-21 14:15:00,20.5,20.5,20.49,20.49,225231.6464718461,7.8386,7.8386,7.8348,7.8348,225231.6465
2012-11-21 14:20:00,20.49,20.5,20.49,20.49,138275.1247327156,7.8348,7.8386,7.8348,7.8348,138275.1247
2012-11-21 14:25:00,20.49,20.51,20.49,20.5,147778.56973152768,7.8348,7.8424,7.8348,7.8386,147778.5697
2012-11-21 14:30:00,20.5,20.51,20.5,20.51,362556.4267046804,7.8386,7.8424,7.8386,7.8424,362556.4267
2012-11-21 14:35:00,20.51,20.52,20.49,20.5,172962.69897837966,7.8424,7.8463,7.8348,7.8386,172962.699
2012-11-21 14:40:00,20.51,20.52,20.5,20.51,123069.6127346163,7.8424,7.8463,7.8386,7.8424,123069.6127
2012-11-21 14:45:00,20.51,20.54,20.49,20.54,423378.4746970777,7.8424,7.8539,7.8348,7.8539,423378.4747
2012-11-21 14:50:00,20.53,20.54,20.51,20.54,303159.895462105,7.8501,7.8539,7.8424,7.8539,303159.8955
2012-11-21 14:55:00,20.53,20.54,20.53,20.54,314564.0294606795,7.8501,7.8539,7.8501,7.8539,314564.0295
2012-11-21 15:00:00,20.54,20.54,20.52,20.53,271323.3547160846,7.8539,7.8539,7.8463,7.8501,271323.3547
2012-11-21 15:05:00,20.53,20.54,20.52,20.52,181040.62722737,7.8501,7.8539,7.8463,7.8463,181040.6272
2012-11-21 15:10:00,20.52,20.52,20.43,20.45,1188405.7971014492,7.8463,7.8463,7.8118,7.8195,1188405.7971
2012-11-21 15:15:00,20.45,20.48,20.44,20.44,348776.43145640293,7.8195,7.831,7.8157,7.8157,348776.4315
2012-11-21 15:20:00,20.44,20.46,20.42,20.43,618199.0971727251,7.8157,7.8233,7.808,7.8118,618199.0972
2012-11-21 15:25:00,20.43,20.43,20.35,20.39,957472.083630316,7.8118,7.8118,7.7813,7.7965,957472.0836
2012-11-21 15:30:00,20.39,20.43,20.39,20.43,502257.06818721787,7.7965,7.8118,7.7965,7.8118,502257.0682
2012-11-21 15:35:00,20.43,20.43,20.41,20.41,445236.3981943455,7.8118,7.8118,7.8042,7.8042,445236.3982
2012-11-21 15:40:00,20.41,20.44,20.4,20.44,752197.6716559753,7.8042,7.8157,7.8004,7.8157,752197.6717
2012-11-21 15:45:00,20.44,20.46,20.41,20.46,810643.8583986695,7.8157,7.8233,7.8042,7.8233,810643.8584
2012-11-21 15:50:00,20.45,20.48,20.43,20.47,832026.6096459967,7.8195,7.831,7.8118,7.8271,832026.6096
2012-11-21 15:55:00,20.46,20.5,20.46,20.47,1547636.0180565456,7.8233,7.8386,7.8233,7.8271,1547636.0181
2012-11-23 09:30:00,20.59,20.6,20.52,20.57,496555.0011879306,7.873,7.8768,7.8463,7.8654,496555.0012
2012-11-23 09:35:00,20.58,20.61,20.54,20.59,512710.8576859112,7.8692,7.8807,7.8539,7.873,512710.8577
2012-11-23 09:40:00,20.58,20.62,20.58,20.61,447612.25944404845,7.8692,7.8845,7.8692,7.8807,447612.2594
2012-11-23 09:45:00,20.61,20.68,20.59,20.66,464956.0465668805,7.8807,7.9074,7.873,7.8998,464956.0466
2012-11-23 09:50:00,20.67,20.67,20.62,20.65,273936.80209075793,7.9036,7.9036,7.8845,7.896,273936.8021
2012-11-23 09:55:00,20.65,20.66,20.6,20.62,174388.21572820147,7.896,7.8998,7.8768,7.8845,174388.2157
2012-11-23 10:00:00,20.62,20.65,20.61,20.62,308861.9624613923,7.8845,7.896,7.8807,7.8845,308861.9625
2012-11-23 10:05:00,20.62,20.64,20.6,20.61,308861.9624613923,7.8845,7.8921,7.8768,7.8807,308861.9625
2012-11-23 10:10:00,20.61,20.63,20.6,20.62,133285.81610833926,7.8807,7.8883,7.8768,7.8845,133285.8161
2012-11-23 10:15:00,20.62,20.63,20.61,20.62,233784.7469707769,7.8845,7.8883,7.8807,7.8845,233784.747
2012-11-23 10:20:00,20.63,20.67,20.62,20.66,255642.67046804467,7.8883,7.9036,7.8845,7.8998,255642.6705
2012-11-23 10:25:00,20.67,20.69,20.65,20.66,318365.4074602043,7.9036,7.9113,7.896,7.8998,318365.4075
2012-11-23 10:30:00,20.66,20.67,20.61,20.63,302209.5509622238,7.8998,7.9036,7.8807,7.8883,302209.551
2012-11-23 10:35:00,20.63,20.64,20.62,20.64,277025.42171537183,7.8883,7.8921,7.8845,7.8921,277025.4217
2012-11-23 10:40:00,20.64,20.64,20.61,20.61,107626.51461154668,7.8921,7.8921,7.8807,7.8807,107626.5146
2012-11-23 10:45:00,20.62,20.63,20.61,20.62,138987.88310762652,7.8845,7.8883,7.8807,7.8845,138987.8831
2012-11-23 10:50:00,20.63,20.66,20.62,20.64,220004.7517224994,7.8883,7.8998,7.8845,7.8921,220004.7517
2012-11-23 10:55:00,20.64,20.65,20.63,20.65,70563.07911617962,7.8921,7.896,7.8883,7.896,70563.0791
2012-11-23 11:00:00,20.65,20.65,20.64,20.65,97410.31123782371,7.896,7.896,7.8921,7.896,97410.3112
2012-11-23 11:05:00,20.65,20.67,20.63,20.66,119505.82086006178,7.896,7.9036,7.8883,7.8998,119505.8209
2012-11-23 11:10:00,20.66,20.67,20.65,20.65,109289.6174863388,7.8998,7.9036,7.896,7.896,109289.6175
2012-11-23 11:15:00,20.66,20.68,20.65,20.68,199572.34497505345,7.8998,7.9074,7.896,7.9074,199572.345
2012-11-23 11:20:00,20.68,20.68,20.66,20.67,200047.51722499405,7.9074,7.9074,7.8998,7.9036,200047.5172
2012-11-23 11:25:00,20.68,20.68,20.64,20.65,82442.38536469471,7.9074,7.9074,7.8921,7.896,82442.3854
2012-11-23 11:30:00,20.65,20.67,20.65,20.66,80304.11023996198,7.896,7.9036,7.896,7.8998,80304.1102
2012-11-23 11:35:00,20.66,20.66,20.64,20.65,40389.64124495129,7.8998,7.8998,7.8921,7.896,40389.6412
2012-11-23 11:40:00,20.65,20.66,20.65,20.65,106913.7562366358,7.896,7.8998,7.896,7.896,106913.7562
2012-11-23 11:45:00,20.65,20.66,20.63,20.64,84580.66048942742,7.896,7.8998,7.8883,7.8921,84580.6605
2012-11-23 11:50:00,20.64,20.65,20.62,20.65,82204.79923972441,7.8921,7.896,7.8845,7.896,82204.7992
2012-11-23 11:55:00,20.65,20.65,20.62,20.64,74364.45711570444,7.896,7.896,7.8845,7.8921,74364.4571
2012-11-23 12:00:00,20.64,20.65,20.59,20.62,185792.34972677595,7.8921,7.896,7.873,7.8845,185792.3497
2012-11-23 12:05:00,20.62,20.65,20.62,20.62,102399.61986220004,7.8845,7.896,7.8845,7.8845,102399.6199
2012-11-23 12:10:00,20.61,20.62,20.57,20.58,130909.95485863628,7.8807,7.8845,7.8654,7.8692,130909.9549
2012-11-23 12:15:00,20.58,20.61,20.58,20.61,61059.63411736755,7.8692,7.8807,7.8692,7.8807,61059.6341
2012-11-23 12:20:00,20.61,20.61,20.57,20.57,92183.41648847709,7.8807,7.8807,7.8654,7.8654,92183.4165
2012-11-23 12:25:00,20.58,20.6,20.56,20.59,117129.95961035875,7.8692,7.8768,7.8616,7.873,117129.9596
2012-11-23 12:30:00,20.6,20.61,20.59,20.61,131147.54098360657,7.8768,7.8807,7.873,7.8807,131147.541
2012-11-23 12:35:00,20.61,20.62,20.6,20.62,226419.57709669755,7.8807,7.8845,7.8768,7.8845,226419.5771
2012-11-23 12:40:00,20.62,20.64,20.62,20.64,206699.9287241625,7.8845,7.8921,7.8845,7.8921,206699.9287
2012-11-23 12:45:00,20.64,20.65,20.63,20.64,241387.50296982657,7.8921,7.896,7.8883,7.8921,241387.503
2012-11-23 12:50:00,20.63,20.64,20.62,20.63,227369.9215965788,7.8883,7.8921,7.8845,7.8883,227369.9216
2012-11-23 12:55:00,20.62,20.64,20.61,20.62,529817.0586837729,7.8845,7.8921,7.8807,7.8845,529817.0587
2012-11-26 09:30:00,20.81,21.02,20.78,20.97,1440009.5034449988,7.9571,8.0374,7.9457,8.0183,1440009.5034
2012-11-26 09:35:00,20.97,21.02,20.9,21.02,733903.5400332621,8.0183,8.0374,7.9916,8.0374,733903.54
2012-11-26 09:40:00,21.02,21.14,21.02,21.1,1606794.9631741506,8.0374,8.0833,8.0374,8.068,1606794.9632
2012-11-26 09:45:00,21.1,21.19,21.05,21.18,944642.4328819196,8.068,8.1024,8.0489,8.0986,944642.4329
2012-11-26 09:50:00,21.17,21.17,21.02,21.06,614635.3052981707,8.0948,8.0948,8.0374,8.0527,614635.3053
2012-11-26 09:55:00,21.06,21.12,21.04,21.1,759800.4276550249,8.0527,8.0757,8.0451,8.068,759800.4277
2012-11-26 10:00:00,21.11,21.15,21.04,21.07,458778.8073176527,8.0719,8.0872,8.0451,8.0566,458778.8073
2012-11-26 10:05:00,21.07,21.1,21.06,21.08,300784.034212402,8.0566,8.068,8.0527,8.0604,300784.0342
2012-11-26 10:10:00,21.08,21.09,20.94,20.96,811594.2028985508,8.0604,8.0642,8.0069,8.0145,811594.2029
2012-11-26 10:15:00,20.98,21.02,20.97,21.02,311712.9959610359,8.0221,8.0374,8.0183,8.0374,311712.996
2012-11-26 10:20:00,21.01,21.04,20.99,21.02,381088.144452364,8.0336,8.0451,8.026,8.0374,381088.1445
2012-11-26 10:25:00,21.01,21.04,20.99,21.02,167023.04585412212,8.0336,8.0451,8.026,8.0374,167023.0459
2012-11-26 10:30:00,21.03,21.13,21.02,21.12,525778.0945592778,8.0413,8.0795,8.0374,8.0757,525778.0946
2012-11-26 10:35:00,21.12,21.16,21.11,21.14,432169.1613209789,8.0757,8.091,8.0719,8.0833,432169.1613
2012-11-26 10:40:00,21.14,21.14,21.04,21.08,318840.57971014496,8.0833,8.0833,8.0451,8.0604,318840.5797
2012-11-26 10:45:00,21.08,21.16,21.08,21.16,431218.8168210976,8.0604,8.091,8.0604,8.091,431218.8168
2012-11-26 10:50:00,21.16,21.19,21.09,21.1,510810.1686861488,8.091,8.1024,8.0642,8.068,510810.1687
2012-11-26 10:55:00,21.09,21.1,21.04,21.05,420527.4411974341,8.0642,8.068,8.0451,8.0489,420527.4412
2012-11-26 11:00:00,21.05,21.06,20.99,21.03,382038.4889522452,8.0489,8.0527,8.026,8.0413,382038.489
2012-11-26 11:05:00,21.03,21.09,21.03,21.09,299596.1035875505,8.0413,8.0642,8.0413,8.0642,299596.1036
2012-11-26 11:10:00,21.1,21.12,21.09,21.12,416726.0631979093,8.068,8.0757,8.0642,8.0757,416726.0632
2012-11-26 11:15:00,21.12,21.13,21.11,21.13,209313.37609883584,8.0757,8.0795,8.0719,8.0795,209313.3761
2012-11-26 11:20:00,21.13,21.14,21.06,21.06,365407.4602043241,8.0795,8.0833,8.0527,8.0527,365407.4602
2012-11-26 11:25:00,21.06,21.09,21.04,21.08,240199.57234497505,8.0527,8.0642,8.0451,8.0604,240199.5723
2012-11-26 11:30:00,21.08,21.15,21.08,21.15,320978.85483487765,8.0604,8.0872,8.0604,8.0872,320978.8548
2012-11-26 11:35:00,21.15,21.2,21.15,21.18,388453.31432644336,8.0872,8.1063,8.0872,8.0986,388453.3143
2012-11-26 11:40:00,21.17,21.2,21.16,21.18,267284.39059158944,8.0948,8.1063,8.091,8.0986,267284.3906
2012-11-26 11:45:00,21.18,21.21,21.15,21.21,266571.6322166785,8.0986,8.1101,8.0872,8.1101,266571.6322
2012-11-26 11:50:00,21.21,21.27,21.19,21.25,679258.7312900927,8.1101,8.133,8.1024,8.1254,679258.7313
2012-11-26 11:55:00,21.25,21.28,21.22,21.26,287004.0389641245,8.1254,8.1369,8.1139,8.1292,287004.039
2012-11-26 12:00:00,21.26,21.26,21.2,21.23,375861.24970301735,8.1292,8.1292,8.1063,8.1177,375861.2497
2012-11-26 12:05:00,21.23,21.26,21.21,21.26,280826.79971489665,8.1177,8.1292,8.1101,8.1292,280826.7997
2012-11-26 12:10:00,21.26,21.27,21.23,21.26,203848.8952245189,8.1292,8.133,8.1177,8.1292,203848.8952
2012-11-26 12:15:00,21.26,21.31,21.26,21.31,328106.4385839867,8.1292,8.1483,8.1292,8.1483,328106.4386
2012-11-26 12:20:00,21.31,21.31,21.26,21.26,245188.8809693514,8.1483,8.1483,8.1292,8.1292,245188.881
2012-11-26 12:25:00,21.26,21.26,21.24,21.25,178664.76597766692,8.1292,8.1292,8.1216,8.1254,178664.766
2012-11-26 12:30:00,21.25,21.26,21.2,21.2,202185.7923497268,8.1254,8.1292,8.1063,8.1063,202185.7923
2012-11-26 12:35:00,21.2,21.21,21.17,21.2,246614.3977191732,8.1063,8.1101,8.0948,8.1063,246614.3977
2012-11-26 12:40:00,21.2,21.26,21.18,21.24,304347.82608695654,8.1063,8.1292,8.0986,8.1216,304347.8261
2012-11-26 12:45:00,21.24,21.32,21.23,21.32,258493.70396768829,8.1216,8.1522,8.1177,8.1522,258493.704
2012-11-26 12:50:00,21.32,21.34,21.31,21.32,300308.8619624614,8.1522,8.1598,8.1483,8.1522,300308.862
2012-11-26 12:55:00,21.32,21.32,21.28,21.29,174625.80185317178,8.1522,8.1522,8.1369,8.1407,174625.8019
2012-11-26 13:00:00,21.29,21.29,21.26,21.28,227607.50772154907,8.1407,8.1407,8.1292,8.1369,227607.5077
2012-11-26 13:05:00,21.28,21.34,21.28,21.32,296269.8978379663,8.1369,8.1598,8.1369,8.1522,296269.8978
2012-11-26 13:10:00,21.31,21.35,21.3,21.34,373722.9745782847,8.1483,8.1636,8.1445,8.1598,373722.9746
2012-11-26 13:15:00,21.34,21.38,21.33,21.38,287954.3834640057,8.1598,8.1751,8.156,8.1751,287954.3835
2012-11-26 13:20:00,21.38,21.4,21.33,21.34,333570.91945830366,8.1751,8.1827,8.156,8.1598,333570.9195
2012-11-26 13:25:00,21.34,21.38,21.34,21.37,183416.4884770729,8.1598,8.1751,8.1598,8.1713,183416.4885
2012-11-26 13:30:00,21.37,21.5,21.37,21.48,925635.5428842956,8.1713,8.221,8.1713,8.2133,925635.5429
2012-11-26 13:35:00,21.48,21.49,21.42,21.47,382751.2473271561,8.2133,8.2172,8.1904,8.2095,382751.2473
2012-11-26 13:40:00,21.47,21.48,21.43,21.47,208125.44547398432,8.2095,8.2133,8.1942,8.2095,208125.4455
2012-11-26 13:45:00,21.48,21.57,21.47,21.57,775243.5257780945,8.2133,8.2477,8.2095,8.2477,775243.5258
2012-11-26 13:50:00,21.57,21.63,21.55,21.63,577334.2836778333,8.2477,8.2707,8.2401,8.2707,577334.2837
2012-11-26 13:55:00,21.63,21.67,21.58,21.58,601330.4822998337,8.2707,8.286,8.2516,8.2516,601330.4823
2012-11-26 14:00:00,21.58,21.68,21.58,21.66,643383.2264195771,8.2516,8.2898,8.2516,8.2822,643383.2264
2012-11-26 14:05:00,21.66,21.67,21.53,21.6,477072.9389403659,8.2822,8.286,8.2325,8.2592,477072.9389
2012-11-26 14:10:00,21.6,21.61,21.56,21.57,234259.9192207175,8.2592,8.263,8.2439,8.2477,234259.9192
2012-11-26 14:15:00,21.57,21.63,21.56,21.61,238536.46947018296,8.2477,8.2707,8.2439,8.263,238536.4695
2012-11-26 14:20:00,21.61,21.66,21.6,21.64,287004.0389641245,8.263,8.2822,8.2592,8.2745,287004.039
2012-11-26 14:25:00,21.65,21.65,21.58,21.59,296745.07008790685,8.2783,8.2783,8.2516,8.2554,296745.0701
2012-11-26 14:30:00,21.59,21.59,21.56,21.57,314801.6155856498,8.2554,8.2554,8.2439,8.2477,314801.6156
2012-11-26 14:35:00,21.57,21.63,21.55,21.58,572820.1473033975,8.2477,8.2707,8.2401,8.2516,572820.1473
2012-11-26 14:40:00,21.58,21.6,21.57,21.6,234022.3330957472,8.2516,8.2592,8.2477,8.2592,234022.3331
2012-11-26 14:45:00,21.6,21.7,21.59,21.7,681872.178664766,8.2592,8.2975,8.2554,8.2975,681872.1787
2012-11-26 14:50:00,21.7,21.72,21.68,21.7,498693.27631266334,8.2975,8.3051,8.2898,8.2975,498693.2763
2012-11-26 14:55:00,21.69,21.78,21.68,21.78,1071988.5958660014,8.2936,8.328,8.2898,8.328,1071988.5959
2012-11-26 15:00:00,21.78,21.79,21.67,21.72,1269897.8379662628,8.328,8.3319,8.286,8.3051,1269897.838
2012-11-26 15:05:00,21.72,21.76,21.71,21.71,559515.3243050606,8.3051,8.3204,8.3013,8.3013,559515.3243
2012-11-26 15:10:00,21.71,21.71,21.68,21.69,419101.92444761225,8.3013,8.3013,8.2898,8.2936,419101.9244
2012-11-26 15:15:00,21.69,21.7,21.63,21.66,551199.8099311,8.2936,8.2975,8.2707,8.2822,551199.8099
2012-11-26 15:20:00,21.66,21.74,21.66,21.74,686386.3150392018,8.2822,8.3128,8.2822,8.3128,686386.315
2012-11-26 15:25:00,21.74,21.76,21.71,21.72,686623.901164172,8.3128,8.3204,8.3013,8.3051,686623.9012
2012-11-26 15:30:00,21.71,21.73,21.68,21.68,589213.5899263483,8.3013,8.3089,8.2898,8.2898,589213.5899
2012-11-26 15:35:00,21.69,21.7,21.66,21.68,751484.9132810644,8.2936,8.2975,8.2822,8.2898,751484.9133
2012-11-26 15:40:00,21.68,21.71,21.67,21.71,631741.5062960323,8.2898,8.3013,8.286,8.3013,631741.5063
2012-11-26 15:45:00,21.71,21.71,21.67,21.68,1176764.0769779044,8.3013,8.3013,8.286,8.2898,1176764.077
2012-11-26 15:50:00,21.67,21.68,21.62,21.62,1630791.1617961512,8.286,8.2898,8.2669,8.2669,1630791.1618
2012-11-26 15:55:00,21.63,21.66,21.62,21.63,1992397.2440009504,8.2707,8.2822,8.2669,8.2707,1992397.244
2012-11-27 09:30:00,21.5,21.61,21.47,21.59,1563791.874554526,8.221,8.263,8.2095,8.2554,1563791.8746
2012-11-27 09:35:00,21.6,21.63,21.52,21.54,766452.8391541934,8.2592,8.2707,8.2286,8.2363,766452.8392
2012-11-27 09:40:00,21.53,21.55,21.39,21.51,830601.0928961749,8.2325,8.2401,8.1789,8.2248,830601.0929
2012-11-27 09:45:00,21.5,21.57,21.45,21.56,712995.9610358755,8.221,8.2477,8.2019,8.2439,712995.961
2012-11-27 09:50:00,21.57,21.58,21.52,21.53,391066.7617011167,8.2477,8.2516,8.2286,8.2325,391066.7617
2012-11-27 09:55:00,21.53,21.57,21.53,21.54,242575.4335946781,8.2325,8.2477,8.2325,8.2363,242575.4336
2012-11-27 10:00:00,21.54,21.55,21.36,21.38,801140.4133998575,8.2363,8.2401,8.1675,8.1751,801140.4134
2012-11-27 10:05:00,21.39,21.42,21.33,21.42,448325.0178189594,8.1789,8.1904,8.156,8.1904,448325.0178
2012-11-27 10:10:00,21.42,21.47,21.4,21.46,409836.0655737705,8.1904,8.2095,8.1827,8.2057,409836.0656
2012-11-27 10:15:00,21.45,21.45,21.39,21.41,803516.2746495605,8.2019,8.2019,8.1789,8.1866,803516.2746
2012-11-27 10:20:00,21.4,21.41,21.26,21.29,872891.4231408886,8.1827,8.1866,8.1292,8.1407,872891.4231
2012-11-27 10:25:00,21.3,21.33,21.26,21.3,552150.1544309813,8.1445,8.156,8.1292,8.1445,552150.1544
2012-11-27 10:30:00,21.3,21.34,21.21,21.25,727251.1285340936,8.1445,8.1598,8.1101,8.1254,727251.1285
2012-11-27 10:35:00,21.24,21.29,21.21,21.28,685435.9705393205,8.1216,8.1407,8.1101,8.1369,685435.9705
2012-11-27 10:40:00,21.27,21.35,21.26,21.31,461392.254692326,8.133,8.1636,8.1292,8.1483,461392.2547
2012-11-27 10:45:00,21.31,21.37,21.3,21.32,575671.1808030411,8.1483,8.1713,8.1445,8.1522,575671.1808
2012-11-27 10:50:00,21.32,21.32,21.28,21.29,246851.9838441435,8.1522,8.1522,8.1369,8.1407,246851.9838
2012-11-27 10:55:00,21.29,21.33,21.28,21.32,301021.6203373723,8.1407,8.156,8.1369,8.1522,301021.6203
2012-11-27 11:00:00,21.33,21.39,21.33,21.36,626277.0254217153,8.156,8.1789,8.156,8.1675,626277.0254
2012-11-27 11:05:00,21.36,21.37,21.34,21.35,293418.86433832266,8.1675,8.1713,8.1598,8.1636,293418.8643
2012-11-27 11:10:00,21.36,21.38,21.33,21.36,398431.931575196,8.1675,8.1751,8.156,8.1675,398431.9316
2012-11-27 11:15:00,21.37,21.4,21.36,21.4,234497.50534568785,8.1713,8.1827,8.1675,8.1827,234497.5053
2012-11-27 11:20:00,21.4,21.45,21.4,21.44,247327.1560940841,8.1827,8.2019,8.1827,8.198,247327.1561
2012-11-27 11:25:00,21.44,21.44,21.4,21.43,185317.1774768353,8.198,8.198,8.1827,8.1942,185317.1775
2012-11-27 11:30:00,21.43,21.44,21.41,21.44,223568.543597054,8.1942,8.198,8.1866,8.198,223568.5436
2012-11-27 11:35:00,21.44,21.48,21.44,21.47,279638.8690900452,8.198,8.2133,8.198,8.2095,279638.8691
2012-11-27 11:40:00,21.47,21.47,21.44,21.46,217628.8904727964,8.2095,8.2095,8.198,8.2057,217628.8905
2012-11-27 11:45:00,21.46,21.47,21.43,21.44,260631.979092421,8.2057,8.2095,8.1942,8.198,260631.9791
2012-11-27 11:50:00,21.44,21.48,21.44,21.48,213827.5124732716,8.198,8.2133,8.198,8.2133,213827.5125
2012-11-27 11:55:00,21.47,21.51,21.47,21.47,341886.4338322642,8.2095,8.2248,8.2095,8.2095,341886.4338
2012-11-27 12:00:00,21.47,21.52,21.47,21.48,217628.8904727964,8.2095,8.2286,8.2095,8.2133,217628.8905
2012-11-27 12:05:00,21.49,21.52,21.48,21.52,172249.94060346877,8.2172,8.2286,8.2133,8.2286,172249.9406
2012-11-27 12:10:00,21.52,21.52,21.45,21.47,191969.5889760038,8.2286,8.2286,8.2019,8.2095,191969.589
2012-11-27 12:15:00,21.47,21.49,21.47,21.47,91945.83036350676,8.2095,8.2172,8.2095,8.2095,91945.8304
2012-11-27 12:20:00,21.48,21.53,21.47,21.52,154430.98123069614,8.2133,8.2325,8.2095,8.2286,154430.9812
2012-11-27 12:25:00,21.53,21.55,21.52,21.54,169874.07935376573,8.2325,8.2401,8.2286,8.2363,169874.0794
2012-11-27 12:30:00,21.54,21.55,21.5,21.53,510334.99643620814,8.2363,8.2401,8.221,8.2325,510334.9964
2012-11-27 12:35:00,21.53,21.58,21.53,21.57,179852.6966025184,8.2325,8.2516,8.2325,8.2477,179852.6966
2012-11-27 12:40:00,21.58,21.62,21.57,21.61,220004.7517224994,8.2516,8.2669,8.2477,8.263,220004.7517
2012-11-27 12:45:00,21.61,21.64,21.61,21.62,344737.4673319078,8.263,8.2745,8.263,8.2669,344737.4673
2012-11-27 12:50:00,21.61,21.65,21.58,21.58,174388.21572820147,8.263,8.2783,8.2516,8.2516,174388.2157
2012-11-27 12:55:00,21.58,21.63,21.57,21.62,138512.71085768592,8.2516,8.2707,8.2477,8.2669,138512.7109
2012-11-27 13:00:00,21.62,21.63,21.59,21.63,218341.64884770729,8.2669,8.2707,8.2554,8.2707,218341.6488
2012-11-27 13:05:00,21.63,21.69,21.63,21.68,373722.9745782847,8.2707,8.2936,8.2707,8.2898,373722.9746
2012-11-27 13:10:00,21.68,21.73,21.67,21.71,334758.85008315515,8.2898,8.3089,8.286,8.3013,334758.8501
2012-11-27 13:15:00,21.7,21.75,21.68,21.69,435732.95319553337,8.2975,8.3166,8.2898,8.2936,435732.9532
2012-11-27 13:20:00,21.71,21.72,21.65,21.7,314564.0294606795,8.3013,8.3051,8.2783,8.2975,314564.0295
2012-11-27 13:25:00,21.71,21.73,21.66,21.72,246139.2254692326,8.3013,8.3089,8.2822,8.3051,246139.2255
2012-11-27 13:30:00,21.71,21.72,21.69,21.7,218341.64884770729,8.3013,8.3051,8.2936,8.2975,218341.6488
2012-11-27 13:35:00,21.7,21.75,21.7,21.74,184366.8329769541,8.2975,8.3166,8.2975,8.3128,184366.833
2012-11-27 13:40:00,21.74,21.77,21.73,21.76,368733.6659539083,8.3128,8.3242,8.3089,8.3204,368733.666
2012-11-27 13:45:00,21.76,21.76,21.7,21.71,224994.0603468757,8.3204,8.3204,8.2975,8.3013,224994.0603
2012-11-27 13:50:00,21.72,21.72,21.66,21.67,274649.5604656688,8.3051,8.3051,8.2822,8.286,274649.5605
2012-11-27 13:55:00,21.68,21.71,21.68,21.71,243525.7780945593,8.2898,8.3013,8.2898,8.3013,243525.7781
2012-11-27 14:00:00,21.71,21.74,21.68,21.72,213827.5124732716,8.3013,8.3128,8.2898,8.3051,213827.5125
2012-11-27 14:05:00,21.72,21.72,21.69,21.7,187455.45260156807,8.3051,8.3051,8.2936,8.2975,187455.4526
2012-11-27 14:10:00,21.7,21.71,21.68,21.69,180327.868852459,8.2975,8.3013,8.2898,8.2936,180327.8689
2012-11-27 14:15:00,21.69,21.72,21.69,21.7,228082.67997148968,8.2936,8.3051,8.2936,8.2975,228082.68
2012-11-27 14:20:00,21.7,21.7,21.58,21.63,592777.3818009029,8.2975,8.2975,8.2516,8.2707,592777.3818
2012-11-27 14:25:00,21.63,21.63,21.6,21.61,374910.90520313615,8.2707,8.2707,8.2592,8.263,374910.9052
2012-11-27 14:30:00,21.61,21.63,21.55,21.58,294844.38108814444,8.263,8.2707,8.2401,8.2516,294844.3811
2012-11-27 14:35:00,21.58,21.58,21.52,21.54,340460.9170824424,8.2516,8.2516,8.2286,8.2363,340460.9171
2012-11-27 14:40:00,21.54,21.59,21.52,21.55,494416.72606319794,8.2363,8.2554,8.2286,8.2401,494416.7261
2012-11-27 14:45:00,21.54,21.56,21.47,21.52,377286.7664528392,8.2363,8.2439,8.2095,8.2286,377286.7665
2012-11-27 14:50:00,21.51,21.55,21.5,21.55,397956.7593252554,8.2248,8.2401,8.221,8.2401,397956.7593
2012-11-27 14:55:00,21.55,21.63,21.55,21.61,348538.84533143265,8.2401,8.2707,8.2401,8.263,348538.8453
2012-11-27 15:00:00,21.61,21.66,21.61,21.65,290092.6585887384,8.263,8.2822,8.263,8.2783,290092.6586
2012-11-27 15:05:00,21.65,21.68,21.63,21.66,325492.9912093134,8.2783,8.2898,8.2707,8.2822,325492.9912
2012-11-27 15:10:00,21.66,21.66,21.62,21.63,226419.57709669755,8.2822,8.2822,8.2669,8.2707,226419.5771
2012-11-27 15:15:00,21.63,21.67,21.62,21.66,215490.61534806367,8.2707,8.286,8.2669,8.2822,215490.6153
2012-11-27 15:20:00,21.66,21.66,21.62,21.64,243763.3642195296,8.2822,8.2822,8.2669,8.2745,243763.3642
2012-11-27 15:25:00,21.64,21.64,21.58,21.61,304110.23996198626,8.2745,8.2745,8.2516,8.263,304110.24
2012-11-27 15:30:00,21.61,21.64,21.59,21.6,348776.43145640293,8.263,8.2745,8.2554,8.2592,348776.4315
2012-11-27 15:35:00,21.6,21.6,21.53,21.55,379662.6277025422,8.2592,8.2592,8.2325,8.2401,379662.6277
2012-11-27 15:40:00,21.55,21.6,21.54,21.59,270373.0102162034,8.2401,8.2592,8.2363,8.2554,270373.0102
2012-11-27 15:45:00,21.59,21.62,21.57,21.6,307911.6179615111,8.2554,8.2669,8.2477,8.2592,307911.618
2012-11-27 15:50:00,21.6,21.61,21.55,21.55,1472796.3886909003,8.2592,8.263,8.2401,8.2401,1472796.3887
2012-11-27 15:55:00,21.56,21.56,21.5,21.53,1371584.699453552,8.2439,8.2439,8.221,8.2325,1371584.6995
2012-11-28 09:30:00,21.49,21.52,21.25,21.28,1930624.851508672,8.2172,8.2286,8.1254,8.1369,1930624.8515
2012-11-28 09:35:00,21.3,21.41,21.25,21.34,933713.4711332858,8.1445,8.1866,8.1254,8.1598,933713.4711
2012-11-28 09:40:00,21.35,21.42,21.34,21.4,739368.020907579,8.1636,8.1904,8.1598,8.1827,739368.0209
2012-11-28 09:45:00,21.41,21.48,21.4,21.43,1366120.218579235,8.1866,8.2133,8.1827,8.1942,1366120.2186
2012-11-28 09:50:00,21.43,21.48,21.41,21.42,731765.2649085294,8.1942,8.2133,8.1866,8.1904,731765.2649
2012-11-28 09:55:00,21.42,21.43,21.39,21.42,609645.9966737942,8.1904,8.1942,8.1789,8.1904,609645.9967
2012-11-28 10:00:00,21.42,21.42,21.26,21.27,754573.5329056784,8.1904,8.1904,8.1292,8.133,754573.5329
2012-11-28 10:05:00,21.27,21.32,21.26,21.3,697552.8629128059,8.133,8.1522,8.1292,8.1445,697552.8629
2012-11-28 10:10:00,21.29,21.39,21.29,21.38,454739.8431931575,8.1407,8.1789,8.1407,8.1751,454739.8432
2012-11-28 10:15:00,21.39,21.39,21.34,21.36,708956.9969113804,8.1789,8.1789,8.1598,8.1675,708956.9969
2012-11-28 10:20:00,21.36,21.52,21.34,21.5,1104775.481111903,8.1675,8.2286,8.1598,8.221,1104775.4811
2012-11-28 10:25:00,21.5,21.5,21.43,21.49,624851.5086718936,8.221,8.221,8.1942,8.2172,624851.5087
2012-11-28 10:30:00,21.49,21.56,21.49,21.54,614872.8914231409,8.2172,8.2439,8.2172,8.2363,614872.8914
2012-11-28 10:35:00,21.55,21.67,21.53,21.65,1071988.5958660014,8.2401,8.286,8.2325,8.2783,1071988.5959
2012-11-28 10:40:00,21.65,21.66,21.55,21.56,493703.967688287,8.2783,8.2822,8.2401,8.2439,493703.9677
2012-11-28 10:45:00,21.55,21.64,21.55,21.63,1070087.9068662392,8.2401,8.2745,8.2401,8.2707,1070087.9069
2012-11-28 10:50:00,21.63,21.63,21.55,21.56,522214.3026847232,8.2707,8.2707,8.2401,8.2439,522214.3027
2012-11-28 10:55:00,21.57,21.62,21.55,21.6,808267.9971489665,8.2477,8.2669,8.2401,8.2592,808267.9971
2012-11-28 11:00:00,21.6,21.61,21.54,21.56,1161320.9788548348,8.2592,8.263,8.2363,8.2439,1161320.9789
2012-11-28 11:05:00,21.56,21.6,21.56,21.6,230933.7134711333,8.2439,8.2592,8.2439,8.2592,230933.7135
2012-11-28 11:10:00,21.6,21.63,21.55,21.59,831551.4373960561,8.2592,8.2707,8.2401,8.2554,831551.4374
2012-11-28 11:15:00,21.59,21.63,21.59,21.63,474221.9054407223,8.2554,8.2707,8.2554,8.2707,474221.9054
2012-11-28 11:20:00,21.63,21.65,21.58,21.6,419101.92444761225,8.2707,8.2783,8.2516,8.2592,419101.9244
2012-11-28 11:25:00,21.6,21.63,21.59,21.62,228082.67997148968,8.2592,8.2707,8.2554,8.2669,228082.68
2012-11-28 11:30:00,21.62,21.63,21.58,21.6,195770.96697552863,8.2669,8.2707,8.2516,8.2592,195770.967
2012-11-28 11:35:00,21.6,21.6,21.57,21.59,223330.9574720836,8.2592,8.2592,8.2477,8.2554,223330.9575
2012-11-28 11:40:00,21.59,21.6,21.55,21.56,297457.82846281776,8.2554,8.2592,8.2401,8.2439,297457.8285
2012-11-28 11:45:00,21.56,21.59,21.55,21.58,214777.8569731528,8.2439,8.2554,8.2401,8.2516,214777.857
2012-11-28 11:50:00,21.58,21.6,21.56,21.57,165359.94297933002,8.2516,8.2592,8.2439,8.2477,165359.943
2012-11-28 11:55:00,21.57,21.6,21.57,21.58,119743.40698503208,8.2477,8.2592,8.2477,8.2516,119743.407
2012-11-28 12:00:00,21.58,21.6,21.5,21.5,431931.57519600855,8.2516,8.2592,8.221,8.221,431931.5752
2012-11-28 12:05:00,21.5,21.53,21.48,21.5,527441.1974340698,8.221,8.2325,8.2133,8.221,527441.1974
2012-11-28 12:10:00,21.5,21.55,21.46,21.51,764076.9779044904,8.221,8.2401,8.2057,8.2248,764076.9779
2012-11-28 12:15:00,21.51,21.6,21.5,21.58,564504.632929437,8.2248,8.2592,8.221,8.2516,564504.6329
2012-11-28 12:20:00,21.58,21.59,21.56,21.59,301734.3787122832,8.2516,8.2554,8.2439,8.2554,301734.3787
2012-11-28 12:25:00,21.6,21.61,21.55,21.56,366357.8047042053,8.2592,8.263,8.2401,8.2439,366357.8047
2012-11-28 12:30:00,21.56,21.6,21.56,21.58,315989.54621050134,8.2439,8.2592,8.2439,8.2516,315989.5462
2012-11-28 12:35:00,21.58,21.59,21.56,21.57,620574.9584224281,8.2516,8.2554,8.2439,8.2477,620574.9584
2012-11-28 12:40:00,21.57,21.58,21.52,21.55,432881.91969588975,8.2477,8.2516,8.2286,8.2401,432881.9197
2012-11-28 12:45:00,21.55,21.56,21.53,21.54,269422.6657163222,8.2401,8.2439,8.2325,8.2363,269422.6657
2012-11-28 12:50:00,21.54,21.55,21.53,21.55,200997.86172487529,8.2363,8.2401,8.2325,8.2401,200997.8617
2012-11-28 12:55:00,21.55,21.55,21.54,21.54,293656.45046329295,8.2401,8.2401,8.2363,8.2363,293656.4505
2012-11-28 13:00:00,21.54,21.55,21.5,21.51,280826.79971489665,8.2363,8.2401,8.221,8.2248,280826.7997
2012-11-28 13:05:00,21.51,21.52,21.49,21.49,303159.895462105,8.2248,8.2286,8.2172,8.2172,303159.8955
2012-11-28 13:10:00,21.49,21.5,21.49,21.5,347826.0869565217,8.2172,8.221,8.2172,8.221,347826.087
2012-11-28 13:15:00,21.5,21.5,21.48,21.48,249465.43121881684,8.221,8.221,8.2133,8.2133,249465.4312
2012-11-28 13:20:00,21.47,21.53,21.46,21.52,369208.8382038489,8.2095,8.2325,8.2057,8.2286,369208.8382
2012-11-28 13:25:00,21.52,21.55,21.52,21.54,374435.7329531955,8.2286,8.2401,8.2286,8.2363,374435.733
2012-11-28 13:30:00,21.54,21.56,21.54,21.56,346875.7424566405,8.2363,8.2439,8.2363,8.2439,346875.7425
2012-11-28 13:35:00,21.56,21.61,21.56,21.59,624376.3364219529,8.2439,8.263,8.2439,8.2554,624376.3364
2012-11-28 13:40:00,21.6,21.6,21.56,21.57,325017.8189593728,8.2592,8.2592,8.2439,8.2477,325017.819
2012-11-28 13:45:00,21.58,21.58,21.55,21.57,223806.12972202423,8.2516,8.2516,8.2401,8.2477,223806.1297
2012-11-28 13:50:00,21.57,21.58,21.56,21.56,175813.73247802327,8.2477,8.2516,8.2439,8.2439,175813.7325
2012-11-28 13:55:00,21.56,21.58,21.55,21.57,160133.04822998337,8.2439,8.2516,8.2401,8.2477,160133.0482
2012-11-28 14:00:00,21.57,21.58,21.55,21.57,278926.11071513424,8.2477,8.2516,8.2401,8.2477,278926.1107
2012-11-28 14:05:00,21.56,21.58,21.54,21.56,251841.29246851985,8.2439,8.2516,8.2363,8.2439,251841.2925
2012-11-28 14:10:00,21.56,21.56,21.52,21.55,343549.53670705634,8.2439,8.2439,8.2286,8.2401,343549.5367
2012-11-28 14:15:00,21.55,21.58,21.53,21.54,452839.1541933951,8.2401,8.2516,8.2325,8.2363,452839.1542
2012-11-28 14:20:00,21.53,21.53,21.51,21.53,217153.7182228558,8.2325,8.2325,8.2248,8.2325,217153.7182
2012-11-28 14:25:00,21.53,21.54,21.52,21.52,249465.43121881684,8.2325,8.2363,8.2286,8.2286,249465.4312
2012-11-28 14:30:00,21.52,21.54,21.51,21.53,363031.59895462106,8.2286,8.2363,8.2248,8.2325,363031.599
2012-11-28 14:35:00,21.53,21.55,21.52,21.52,279876.45521501545,8.2325,8.2401,8.2286,8.2286,279876.4552
2012-11-28 14:40:00,21.52,21.57,21.52,21.54,220955.0962223806,8.2286,8.2477,8.2286,8.2363,220955.0962
2012-11-28 14:45:00,21.55,21.55,21.52,21.53,360180.56545497745,8.2401,8.2401,8.2286,8.2325,360180.5655
2012-11-28 14:50:00,21.53,21.55,21.52,21.54,193395.1057258256,8.2325,8.2401,8.2286,8.2363,193395.1057
2012-11-28 14:55:00,21.54,21.56,21.52,21.54,389166.0727013543,8.2363,8.2439,8.2286,8.2363,389166.0727
2012-11-28 15:00:00,21.54,21.57,21.54,21.55,221905.44072226185,8.2363,8.2477,8.2363,8.2401,221905.4407
2012-11-28 15:05:00,21.55,21.58,21.54,21.58,466143.977191732,8.2401,8.2516,8.2363,8.2516,466143.9772
2012-11-28 15:10:00,21.58,21.58,21.55,21.56,256593.01496792588,8.2516,8.2516,8.2401,8.2439,256593.015
2012-11-28 15:15:00,21.56,21.58,21.54,21.55,540270.8481824661,8.2439,8.2516,8.2363,8.2401,540270.8482
2012-11-28 15:20:00,21.55,21.57,21.55,21.56,299358.5174625802,8.2401,8.2477,8.2401,8.2439,299358.5175
2012-11-28 15:25:00,21.56,21.57,21.55,21.57,956996.9113803754,8.2439,8.2477,8.2401,8.2477,956996.9114
2012-11-28 15:30:00,21.56,21.63,21.56,21.62,717985.2696602519,8.2439,8.2707,8.2439,8.2669,717985.2697
2012-11-28 15:35:00,21.63,21.66,21.62,21.66,672368.733665954,8.2707,8.2822,8.2669,8.2822,672368.7337
2012-11-28 15:40:00,21.65,21.67,21.64,21.66,603943.929674507,8.2783,8.286,8.2745,8.2822,603943.9297
2012-11-28 15:45:00,21.66,21.69,21.64,21.66,1258256.117842718,8.2822,8.2936,8.2745,8.2822,1258256.1178
2012-11-28 15:50:00,21.65,21.69,21.65,21.68,1023521.02637206,8.2783,8.2936,8.2783,8.2898,1023521.0264
2012-11-28 15:55:00,21.68,21.68,21.63,21.66,1511998.0993110002,8.2898,8.2898,8.2707,8.2822,1511998.0993
2012-11-29 09:30:00,21.8,21.95,21.76,21.95,1392254.6923259683,8.3357,8.393,8.3204,8.393,1392254.6923
2012-11-29 09:35:00,21.94,22.05,21.87,22.03,1016868.6148728916,8.3892,8.4313,8.3625,8.4236,1016868.6149
2012-11-29 09:40:00,22.03,22.22,22.0,22.08,1326205.7495842243,8.4236,8.4963,8.4122,8.4428,1326205.7496
2012-11-29 09:45:00,22.08,22.13,22.03,22.03,595153.2430506059,8.4428,8.4619,8.4236,8.4236,595153.2431
2012-11-29 09:50:00,22.04,22.16,22.03,22.09,612972.2024233785,8.4275,8.4733,8.4236,8.4466,612972.2024
2012-11-29 09:55:00,22.09,22.09,21.97,22.02,639819.4345450226,8.4466,8.4466,8.4007,8.4198,639819.4345
2012-11-29 10:00:00,22.02,22.08,22.01,22.03,436208.125445474,8.4198,8.4428,8.416,8.4236,436208.1254
2012-11-29 10:05:00,22.03,22.06,21.91,21.98,521976.71655975294,8.4236,8.4351,8.3778,8.4045,521976.7166
2012-11-29 10:10:00,21.98,22.0,21.92,21.98,436208.125445474,8.4045,8.4122,8.3816,8.4045,436208.1254
2012-11-29 10:15:00,21.97,22.05,21.97,22.02,370159.1827037301,8.4007,8.4313,8.4007,8.4198,370159.1827
2012-11-29 10:20:00,22.03,22.04,21.92,21.93,389878.83107626514,8.4236,8.4275,8.3816,8.3854,389878.8311
2012-11-29 10:25:00,21.93,22.01,21.92,21.95,293894.03658826323,8.3854,8.416,8.3816,8.393,293894.0366
2012-11-29 10:30:00,21.95,21.96,21.9,21.93,349726.77595628414,8.393,8.3969,8.3739,8.3854,349726.776
2012-11-29 10:35:00,21.94,22.02,21.94,22.01,276787.83559040155,8.3892,8.4198,8.3892,8.416,276787.8356
2012-11-29 10:40:00,22.01,22.03,21.98,22.0,507246.37681159424,8.416,8.4236,8.4045,8.4122,507246.3768
2012-11-29 10:45:00,22.0,22.01,21.93,21.94,253029.2230933713,8.4122,8.416,8.3854,8.3892,253029.2231
2012-11-29 10:50:00,21.94,22.0,21.94,21.98,435495.3670705631,8.3892,8.4122,8.3892,8.4045,435495.3671
2012-11-29 10:55:00,21.98,22.03,21.95,22.03,382038.4889522452,8.4045,8.4236,8.393,8.4236,382038.489
2012-11-29 11:00:00,22.03,22.03,21.98,22.0,334046.09170824423,8.4236,8.4236,8.4045,8.4122,334046.0917
2012-11-29 11:05:00,22.0,22.03,22.0,22.03,221192.68234735093,8.4122,8.4236,8.4122,8.4236,221192.6823
2012-11-29 11:10:00,22.03,22.04,21.99,22.0,356854.3597053932,8.4236,8.4275,8.4083,8.4122,356854.3597
2012-11-29 11:15:00,22.0,22.01,21.94,21.96,334996.43620812544,8.4122,8.416,8.3892,8.3969,334996.4362
2012-11-29 11:20:00,21.96,21.96,21.9,21.91,327393.6802090758,8.3969,8.3969,8.3739,8.3778,327393.6802
2012-11-29 11:25:00,21.91,21.92,21.86,21.89,397719.1732002851,8.3778,8.3816,8.3586,8.3701,397719.1732
2012-11-29 11:30:00,21.89,21.91,21.85,21.88,349726.77595628414,8.3701,8.3778,8.3548,8.3663,349726.776
2012-11-29 11:35:00,21.88,21.92,21.86,21.92,231884.0579710145,8.3663,8.3816,8.3586,8.3816,231884.058
2012-11-29 11:40:00,21.91,21.92,21.68,21.77,1268472.321216441,8.3778,8.3816,8.2898,8.3242,1268472.3212
2012-11-29 11:45:00,21.77,21.86,21.77,21.85,740318.3654074603,8.3242,8.3586,8.3242,8.3548,740318.3654
2012-11-29 11:50:00,21.86,21.9,21.82,21.86,765502.4946543123,8.3586,8.3739,8.3433,8.3586,765502.4947
2012-11-29 11:55:00,21.87,21.87,21.81,21.84,457590.87669280113,8.3625,8.3625,8.3395,8.351,457590.8767
2012-11-29 12:00:00,21.84,21.87,21.82,21.85,485626.0394392968,8.351,8.3625,8.3433,8.3548,485626.0394
2012-11-29 12:05:00,21.85,21.88,21.83,21.88,468282.2523164647,8.3548,8.3663,8.3472,8.3663,468282.2523
2012-11-29 12:10:00,21.88,21.95,21.87,21.92,455927.77381800907,8.3663,8.393,8.3625,8.3816,455927.7738
2012-11-29 12:15:00,21.92,21.94,21.88,21.93,266096.45996673795,8.3816,8.3892,8.3663,8.3854,266096.46
2012-11-29 12:20:00,21.93,21.99,21.92,21.98,312663.3404609171,8.3854,8.4083,8.3816,8.4045,312663.3405
2012-11-29 12:25:00,21.98,21.98,21.92,21.92,204561.6535994298,8.4045,8.4045,8.3816,8.3816,204561.6536
2012-11-29 12:30:00,21.92,21.94,21.91,21.94,198146.82822523164,8.3816,8.3892,8.3778,8.3892,198146.8282
2012-11-29 12:35:00,21.94,21.95,21.92,21.93,174863.38797814207,8.3892,8.393,8.3816,8.3854,174863.388
2012-11-29 12:40:00,21.93,21.94,21.9,21.91,128771.67973390354,8.3854,8.3892,8.3739,8.3778,128771.6797
2012-11-29 12:45:00,21.91,21.93,21.9,21.92,151579.9477310525,8.3778,8.3854,8.3739,8.3816,151579.9477
2012-11-29 12:50:00,21.92,21.93,21.9,21.92,124495.1294844381,8.3816,8.3854,8.3739,8.3816,124495.1295
2012-11-29 12:55:00,21.93,21.95,21.92,21.95,308861.9624613923,8.3854,8.393,8.3816,8.393,308861.9625
2012-11-29 13:00:00,21.95,21.97,21.95,21.97,157519.60085531004,8.393,8.4007,8.393,8.4007,157519.6009
2012-11-29 13:05:00,21.97,21.98,21.96,21.98,180565.45497742933,8.4007,8.4045,8.3969,8.4045,180565.455
2012-11-29 13:10:00,21.98,21.99,21.95,21.95,198622.00047517224,8.4045,8.4083,8.393,8.393,198622.0005
2012-11-29 13:15:00,21.95,21.98,21.95,21.98,377999.5248277501,8.393,8.4045,8.393,8.4045,377999.5248
2012-11-29 13:20:00,21.97,21.98,21.97,21.97,236160.60822047992,8.4007,8.4045,8.4007,8.4007,236160.6082
2012-11-29 13:25:00,21.97,21.98,21.93,21.95,172725.11285340937,8.4007,8.4045,8.3854,8.393,172725.1129
2012-11-29 13:30:00,21.95,21.97,21.93,21.97,196483.72535043955,8.393,8.4007,8.3854,8.4007,196483.7254
2012-11-29 13:35:00,21.97,22.0,21.95,21.99,256355.4288429556,8.4007,8.4122,8.393,8.4083,256355.4288
2012-11-29 13:40:00,21.99,22.03,21.99,22.03,412211.9268234736,8.4083,8.4236,8.4083,8.4236,412211.9268
2012-11-29 13:45:00,22.03,22.07,22.03,22.07,341886.4338322642,8.4236,8.4389,8.4236,8.4389,341886.4338
2012-11-29 13:50:00,22.07,22.11,22.07,22.11,510097.41031123785,8.4389,8.4542,8.4389,8.4542,510097.4103
2012-11-29 13:55:00,22.11,22.12,22.09,22.1,490615.34806367307,8.4542,8.4581,8.4466,8.4504,490615.3481
2012-11-29 14:00:00,22.1,22.11,22.04,22.06,461154.66856735566,8.4504,8.4542,8.4275,8.4351,461154.6686
2012-11-29 14:05:00,22.06,22.06,21.98,21.99,662865.2886671418,8.4351,8.4351,8.4045,8.4083,662865.2887
2012-11-29 14:10:00,21.99,22.0,21.89,21.93,602755.9990496555,8.4083,8.4122,8.3701,8.3854,602755.999
2012-11-29 14:15:00,21.92,21.93,21.91,21.93,178664.76597766692,8.3816,8.3854,8.3778,8.3854,178664.766
2012-11-29 14:20:00,21.92,21.93,21.92,21.93,194107.8641007365,8.3816,8.3854,8.3816,8.3854,194107.8641
2012-11-29 14:25:00,21.92,21.99,21.92,21.99,397956.7593252554,8.3816,8.4083,8.3816,8.4083,397956.7593
2012-11-29 14:30:00,21.98,22.01,21.96,21.98,262770.2542171537,8.4045,8.416,8.3969,8.4045,262770.2542
2012-11-29 14:35:00,21.98,22.0,21.95,21.96,115229.27061059634,8.4045,8.4122,8.393,8.3969,115229.2706
2012-11-29 14:40:00,21.96,22.02,21.95,22.02,260869.5652173913,8.3969,8.4198,8.393,8.4198,260869.5652
2012-11-29 14:45:00,22.01,22.07,22.0,22.04,325730.5773342837,8.416,8.4389,8.4122,8.4275,325730.5773
2012-11-29 14:50:00,22.04,22.05,22.01,22.01,142076.50273224045,8.4275,8.4313,8.416,8.416,142076.5027
2012-11-29 14:55:00,22.01,22.03,21.99,22.0,199097.17272511285,8.416,8.4236,8.4083,8.4122,199097.1727
2012-11-29 15:00:00,22.0,22.03,21.98,22.02,141838.91660727013,8.4122,8.4236,8.4045,8.4198,141838.9166
2012-11-29 15:05:00,22.01,22.02,21.96,21.98,238774.05559515324,8.416,8.4198,8.3969,8.4045,238774.0556
2012-11-29 15:10:00,21.97,21.98,21.91,21.92,320266.09645996673,8.4007,8.4045,8.3778,8.3816,320266.0965
2012-11-29 15:15:00,21.92,21.97,21.92,21.97,170586.83772867665,8.3816,8.4007,8.3816,8.4007,170586.8377
2012-11-29 15:20:00,21.96,21.99,21.91,21.94,280114.04133998574,8.3969,8.4083,8.3778,8.3892,280114.0413
2012-11-29 15:25:00,21.94,21.98,21.92,21.98,387978.1420765027,8.3892,8.4045,8.3816,8.4045,387978.1421
2012-11-29 15:30:00,21.98,21.98,21.94,21.97,230933.7134711333,8.4045,8.4045,8.3892,8.4007,230933.7135
2012-11-29 15:35:00,21.97,22.0,21.97,22.0,380375.3860774531,8.4007,8.4122,8.4007,8.4122,380375.3861
2012-11-29 15:40:00,22.0,22.02,21.99,22.02,460679.4963174151,8.4122,8.4198,8.4083,8.4198,460679.4963
2012-11-29 15:45:00,22.02,22.02,21.99,22.01,385602.28082679975,8.4198,8.4198,8.4083,8.416,385602.2808
2012-11-29 15:50:00,22.01,22.01,21.96,21.98,497505.34568781184,8.416,8.416,8.3969,8.4045,497505.3457
2012-11-29 15:55:00,21.98,21.98,21.96,21.98,809218.3416488477,8.4045,8.4045,8.3969,8.4045,809218.3416
2012-11-30 09:30:00,21.89,22.1,21.82,22.06,1254929.912093134,8.3701,8.4504,8.3433,8.4351,1254929.9121
2012-11-30 09:35:00,22.06,22.07,21.89,22.02,427179.8526966025,8.4351,8.4389,8.3701,8.4198,427179.8527
2012-11-30 09:40:00,22.01,22.13,22.01,22.09,437633.64219529583,8.416,8.4619,8.416,8.4466,437633.6422
2012-11-30 09:45:00,22.09,22.1,22.0,22.04,376336.4219529579,8.4466,8.4504,8.4122,8.4275,376336.422
2012-11-30 09:50:00,22.04,22.09,22.0,22.07,406985.0320741269,8.4275,8.4466,8.4122,8.4389,406985.0321
2012-11-30 09:55:00,22.07,22.13,22.07,22.12,339272.9864575909,8.4389,8.4619,8.4389,8.4581,339272.9865
2012-11-30 10:00:00,22.12,22.16,22.06,22.14,523877.40555951535,8.4581,8.4733,8.4351,8.4657,523877.4056
2012-11-30 10:05:00,22.15,22.17,22.11,22.11,318840.57971014496,8.4695,8.4772,8.4542,8.4542,318840.5797
2012-11-30 10:10:00,22.13,22.17,22.09,22.16,402233.30957472086,8.4619,8.4772,8.4466,8.4733,402233.3096
2012-11-30 10:15:00,22.17,22.19,22.14,22.14,340460.9170824424,8.4772,8.4848,8.4657,8.4657,340460.9171
2012-11-30 10:20:00,22.15,22.19,22.12,22.17,233309.5747208363,8.4695,8.4848,8.4581,8.4772,233309.5747
2012-11-30 10:25:00,22.17,22.19,22.16,22.19,291043.0030886196,8.4772,8.4848,8.4733,8.4848,291043.0031
2012-11-30 10:30:00,22.18,22.19,22.14,22.17,191969.5889760038,8.481,8.4848,8.4657,8.4772,191969.589
2012-11-30 10:35:00,22.17,22.18,22.16,22.18,166785.45972915183,8.4772,8.481,8.4733,8.481,166785.4597
2012-11-30 10:40:00,22.18,22.23,22.18,22.19,593252.5540508435,8.481,8.5001,8.481,8.4848,593252.5541
2012-11-30 10:45:00,22.2,22.22,22.16,22.17,270373.0102162034,8.4886,8.4963,8.4733,8.4772,270373.0102
2012-11-30 10:50:00,22.17,22.18,22.15,22.16,269185.07959135185,8.4772,8.481,8.4695,8.4733,269185.0796
2012-11-30 10:55:00,22.16,22.19,22.16,22.17,286053.6944642433,8.4733,8.4848,8.4733,8.4772,286053.6945
2012-11-30 11:00:00,22.18,22.19,22.15,22.18,347588.50083155144,8.481,8.4848,8.4695,8.481,347588.5008
2012-11-30 11:05:00,22.18,22.18,22.16,22.17,183654.07460204329,8.481,8.481,8.4733,8.4772,183654.0746
2012-11-30 11:10:00,22.17,22.19,22.16,22.18,160370.63435495368,8.4772,8.4848,8.4733,8.481,160370.6344
2012-11-30 11:15:00,22.18,22.19,22.15,22.16,198622.00047517224,8.481,8.4848,8.4695,8.4733,198622.0005
2012-11-30 11:20:00,22.16,22.16,22.02,22.04,468995.0106913757,8.4733,8.4733,8.4198,8.4275,468995.0107
2012-11-30 11:25:00,22.04,22.11,22.04,22.08,305060.58446186746,8.4275,8.4542,8.4275,8.4428,305060.5845
2012-11-30 11:30:00,22.09,22.12,22.08,22.08,252554.0508434308,8.4466,8.4581,8.4428,8.4428,252554.0508
2012-11-30 11:35:00,22.09,22.11,22.08,22.1,198146.82822523164,8.4466,8.4542,8.4428,8.4504,198146.8282
2012-11-30 11:40:00,22.11,22.14,22.1,22.13,245901.6393442623,8.4542,8.4657,8.4504,8.4619,245901.6393
2012-11-30 11:45:00,22.14,22.16,22.13,22.14,235685.4359705393,8.4657,8.4733,8.4619,8.4657,235685.436
2012-11-30 11:50:00,22.14,22.16,22.11,22.16,178427.1798526966,8.4657,8.4733,8.4542,8.4733,178427.1799
2012-11-30 11:55:00,22.16,22.19,22.14,22.15,264433.3570919458,8.4733,8.4848,8.4657,8.4695,264433.3571
2012-11-30 12:00:00,22.16,22.19,22.15,22.15,129009.26585887384,8.4733,8.4848,8.4695,8.4695,129009.2659
2012-11-30 12:05:00,22.15,22.19,22.15,22.16,109764.7897362794,8.4695,8.4848,8.4695,8.4733,109764.7897
2012-11-30 12:10:00,22.16,22.18,22.15,22.16,213827.5124732716,8.4733,8.481,8.4695,8.4733,213827.5125
2012-11-30 12:15:00,22.16,22.18,22.15,22.15,300071.2758374911,8.4733,8.481,8.4695,8.4695,300071.2758
2012-11-30 12:20:00,22.15,22.18,22.14,22.17,230220.9550962224,8.4695,8.481,8.4657,8.4772,230220.9551
2012-11-30 12:25:00,22.18,22.18,22.16,22.17,336659.5390829176,8.481,8.481,8.4733,8.4772,336659.5391
2012-11-30 12:30:00,22.17,22.18,22.17,22.17,146828.22523164647,8.4772,8.481,8.4772,8.4772,146828.2252
2012-11-30 12:35:00,22.17,22.2,22.17,22.2,290330.2447137087,8.4772,8.4886,8.4772,8.4886,290330.2447
2012-11-30 12:40:00,22.19,22.2,22.18,22.18,204561.6535994298,8.4848,8.4886,8.481,8.481,204561.6536
2012-11-30 12:45:00,22.18,22.19,22.14,22.19,272036.11309099547,8.481,8.4848,8.4657,8.4848,272036.1131
2012-11-30 12:50:00,22.19,22.2,22.17,22.19,206462.3425991922,8.4848,8.4886,8.4772,8.4848,206462.3426
2012-11-30 12:55:00,22.19,22.19,22.15,22.15,120693.75148491329,8.4848,8.4848,8.4695,8.4695,120693.7515
2012-11-30 13:00:00,22.16,22.17,22.15,22.15,129009.26585887384,8.4733,8.4772,8.4695,8.4695,129009.2659
2012-11-30 13:05:00,22.15,22.16,22.14,22.14,100736.51698740794,8.4695,8.4733,8.4657,8.4657,100736.517
2012-11-30 13:10:00,22.14,22.16,22.12,22.15,253029.2230933713,8.4657,8.4733,8.4581,8.4695,253029.2231
2012-11-30 13:15:00,22.16,22.18,22.15,22.18,193870.27797576625,8.4733,8.481,8.4695,8.481,193870.278
2012-11-30 13:20:00,22.18,22.23,22.17,22.23,294844.38108814444,8.481,8.5001,8.4772,8.5001,294844.3811
2012-11-30 13:25:00,22.23,22.24,22.22,22.24,241149.91684485623,8.5001,8.5039,8.4963,8.5039,241149.9168
2012-11-30 13:30:00,22.24,22.27,22.24,22.27,281064.38583986694,8.5039,8.5154,8.5039,8.5154,281064.3858
2012-11-30 13:35:00,22.27,22.27,22.24,22.26,252554.0508434308,8.5154,8.5154,8.5039,8.5116,252554.0508
2012-11-30 13:40:00,22.27,22.27,22.23,22.24,196721.31147540984,8.5154,8.5154,8.5001,8.5039,196721.3115
2012-11-30 13:45:00,22.24,22.26,22.23,22.26,329769.54145877884,8.5039,8.5116,8.5001,8.5116,329769.5415
2012-11-30 13:50:00,22.26,22.27,22.25,22.26,135186.5051081017,8.5116,8.5154,8.5078,8.5116,135186.5051
2012-11-30 13:55:00,22.26,22.28,22.25,22.26,294606.7949631741,8.5116,8.5192,8.5078,8.5116,294606.795
2012-11-30 14:00:00,22.26,22.27,22.22,22.25,154430.98123069614,8.5116,8.5154,8.4963,8.5078,154430.9812
2012-11-30 14:05:00,22.25,22.25,22.23,22.23,119505.82086006178,8.5078,8.5078,8.5001,8.5001,119505.8209
2012-11-30 14:10:00,22.23,22.24,22.22,22.23,93133.76098835828,8.5001,8.5039,8.4963,8.5001,93133.761
2012-11-30 14:15:00,22.24,22.25,22.22,22.24,131385.12710857685,8.5039,8.5078,8.4963,8.5039,131385.1271
2012-11-30 14:20:00,22.24,22.26,22.24,22.25,155618.91185554763,8.5039,8.5116,8.5039,8.5078,155618.9119
2012-11-30 14:25:00,22.25,22.26,22.24,22.25,186505.10810168687,8.5078,8.5116,8.5039,8.5078,186505.1081
2012-11-30 14:30:00,22.25,22.25,22.24,22.24,182466.1439771917,8.5078,8.5078,8.5039,8.5039,182466.144
2012-11-30 14:35:00,22.24,22.27,22.24,22.24,249703.0173437872,8.5039,8.5154,8.5039,8.5039,249703.0173
2012-11-30 14:40:00,22.24,22.26,22.24,22.24,130672.36873366596,8.5039,8.5116,8.5039,8.5039,130672.3687
2012-11-30 14:45:00,22.24,22.26,22.24,22.24,447137.0871941079,8.5039,8.5116,8.5039,8.5039,447137.0872
2012-11-30 14:50:00,22.24,22.24,22.21,22.21,320266.09645996673,8.5039,8.5039,8.4925,8.4925,320266.0965
2012-11-30 14:55:00,22.21,22.22,22.19,22.2,278688.524590164,8.4925,8.4963,8.4848,8.4886,278688.5246
2012-11-30 15:00:00,22.2,22.2,22.18,22.19,177001.6631028748,8.4886,8.4886,8.481,8.4848,177001.6631
2012-11-30 15:05:00,22.19,22.19,22.14,22.15,259919.2207175101,8.4848,8.4848,8.4657,8.4695,259919.2207
2012-11-30 15:10:00,22.16,22.17,22.14,22.16,269422.6657163222,8.4733,8.4772,8.4657,8.4733,269422.6657
2012-11-30 15:15:00,22.16,22.19,22.15,22.17,287716.79733903543,8.4733,8.4848,8.4695,8.4772,287716.7973
2012-11-30 15:20:00,22.18,22.19,22.16,22.16,180803.0411023996,8.481,8.4848,8.4733,8.4733,180803.0411
2012-11-30 15:25:00,22.16,22.19,22.16,22.19,334758.85008315515,8.4733,8.4848,8.4733,8.4848,334758.8501
2012-11-30 15:30:00,22.19,22.2,22.16,22.18,292230.9337134712,8.4848,8.4886,8.4733,8.481,292230.9337
2012-11-30 15:35:00,22.19,22.24,22.18,22.22,269897.8379662628,8.4848,8.5039,8.481,8.4963,269897.838
2012-11-30 15:40:00,22.22,22.24,22.22,22.22,397956.7593252554,8.4963,8.5039,8.4963,8.4963,397956.7593
2012-11-30 15:45:00,22.22,22.26,22.22,22.25,580185.3171774768,8.4963,8.5116,8.4963,8.5078,580185.3172
2012-11-30 15:50:00,22.25,22.31,22.24,22.31,943929.6745070087,8.5078,8.5307,8.5039,8.5307,943929.6745
2012-11-30 15:55:00,22.3,22.31,22.22,22.24,1979330.007127584,8.5269,8.5307,8.4963,8.5039,1979330.0071
2012-12-03 09:30:00,22.38,22.38,22.12,22.16,1180090.2827274888,8.5575,8.5575,8.4581,8.4733,1180090.2827
2012-12-03 09:35:00,22.18,22.2,22.06,22.06,530054.6448087431,8.481,8.4886,8.4351,8.4351,530054.6448
2012-12-03 09:40:00,22.08,22.11,22.02,22.04,539558.0898075552,8.4428,8.4542,8.4198,8.4275,539558.0898
2012-12-03 09:45:00,22.06,22.06,21.95,22.05,408648.134948919,8.4351,8.4351,8.393,8.4313,408648.1349
2012-12-03 09:50:00,22.05,22.13,22.02,22.11,296507.48396293656,8.4313,8.4619,8.4198,8.4542,296507.484
2012-12-03 09:55:00,22.11,22.18,22.11,22.15,343549.53670705634,8.4542,8.481,8.4542,8.4695,343549.5367
2012-12-03 10:00:00,22.14,22.14,22.01,22.07,412924.6851983844,8.4657,8.4657,8.416,8.4389,412924.6852
2012-12-03 10:05:00,22.07,22.11,22.04,22.05,232359.2302209551,8.4389,8.4542,8.4275,8.4313,232359.2302
2012-12-03 10:10:00,22.05,22.06,21.98,21.98,482537.41981468286,8.4313,8.4351,8.4045,8.4045,482537.4198
2012-12-03 10:15:00,21.98,22.08,21.97,22.07,240437.15846994537,8.4045,8.4428,8.4007,8.4389,240437.1585
2012-12-03 10:20:00,22.07,22.08,22.04,22.06,219529.5794725588,8.4389,8.4428,8.4275,8.4351,219529.5795
2012-12-03 10:25:00,22.05,22.06,21.98,21.99,191494.4167260632,8.4313,8.4351,8.4045,8.4083,191494.4167
2012-12-03 10:30:00,22.0,22.03,21.98,22.0,347826.0869565217,8.4122,8.4236,8.4045,8.4122,347826.087
2012-12-03 10:35:00,22.0,22.0,21.95,22.0,328819.19695889764,8.4122,8.4122,8.393,8.4122,328819.197
2012-12-03 10:40:00,22.0,22.0,21.98,22.0,444523.63981943455,8.4122,8.4122,8.4045,8.4122,444523.6398
2012-12-03 10:45:00,21.99,22.06,21.99,22.05,377999.5248277501,8.4083,8.4351,8.4083,8.4313,377999.5248
2012-12-03 10:50:00,22.05,22.1,22.0,22.02,201235.4478498456,8.4313,8.4504,8.4122,8.4198,201235.4478
2012-12-03 10:55:00,22.02,22.05,22.0,22.04,147540.9836065574,8.4198,8.4313,8.4122,8.4275,147540.9836
2012-12-03 11:00:00,22.04,22.08,22.01,22.06,293181.2782133524,8.4275,8.4428,8.416,8.4351,293181.2782
2012-12-03 11:05:00,22.06,22.13,22.06,22.13,197196.48372535044,8.4351,8.4619,8.4351,8.4619,197196.4837
2012-12-03 11:10:00,22.13,22.13,22.08,22.09,265383.70159182703,8.4619,8.4619,8.4428,8.4466,265383.7016
2012-12-03 11:15:00,22.09,22.1,22.07,22.09,148966.5003563792,8.4466,8.4504,8.4389,8.4466,148966.5004
2012-12-03 11:20:00,22.09,22.09,22.04,22.07,116654.78736041817,8.4466,8.4466,8.4275,8.4389,116654.7874
2012-12-03 11:25:00,22.08,22.09,22.05,22.07,267284.39059158944,8.4428,8.4466,8.4313,8.4389,267284.3906
2012-12-03 11:30:00,22.07,22.1,22.04,22.08,200522.68947493468,8.4389,8.4504,8.4275,8.4428,200522.6895
2012-12-03 11:35:00,22.08,22.1,22.08,22.1,60584.461867426944,8.4428,8.4504,8.4428,8.4504,60584.4619
2012-12-03 11:40:00,22.1,22.14,22.09,22.13,217866.47659776668,8.4504,8.4657,8.4466,8.4619,217866.4766
2012-12-03 11:45:00,22.13,22.15,22.11,22.13,124257.5433594678,8.4619,8.4695,8.4542,8.4619,124257.5434
2012-12-03 11:50:00,22.14,22.19,22.14,22.17,193870.27797576625,8.4657,8.4848,8.4657,8.4772,193870.278
2012-12-03 11:55:00,22.18,22.19,22.16,22.19,86006.17723924923,8.481,8.4848,8.4733,8.4848,86006.1772
2012-12-03 12:00:00,22.19,22.19,22.14,22.15,81729.62698978379,8.4848,8.4848,8.4657,8.4695,81729.627
2012-12-03 12:05:00,22.15,22.17,22.14,22.14,65811.35661677358,8.4695,8.4772,8.4657,8.4657,65811.3566
2012-12-03 12:10:00,22.14,22.17,22.14,22.17,89807.55523877406,8.4657,8.4772,8.4657,8.4772,89807.5552
2012-12-03 12:15:00,22.16,22.16,22.1,22.13,139938.22760750772,8.4733,8.4733,8.4504,8.4619,139938.2276
2012-12-03 12:20:00,22.13,22.14,22.12,22.14,95984.7944880019,8.4619,8.4657,8.4581,8.4657,95984.7945
2012-12-03 12:25:00,22.14,22.14,22.12,22.12,134711.3328581611,8.4657,8.4657,8.4581,8.4581,134711.3329
2012-12-03 12:30:00,22.12,22.13,22.11,22.12,62009.97861724875,8.4581,8.4619,8.4542,8.4581,62009.9786
2012-12-03 12:35:00,22.12,22.13,22.1,22.1,55119.98099311,8.4581,8.4619,8.4504,8.4504,55119.981
2012-12-03 12:40:00,22.1,22.11,22.06,22.06,170349.25160370636,8.4504,8.4542,8.4351,8.4351,170349.2516
2012-12-03 12:45:00,22.06,22.08,22.04,22.04,115942.02898550723,8.4351,8.4428,8.4275,8.4275,115942.029
2012-12-03 12:50:00,22.04,22.07,22.02,22.06,189118.5554763602,8.4275,8.4389,8.4198,8.4351,189118.5555
2012-12-03 12:55:00,22.06,22.06,22.03,22.03,72226.18199097173,8.4351,8.4351,8.4236,8.4236,72226.182
2012-12-03 13:00:00,22.03,22.04,21.99,22.02,119030.64861012118,8.4236,8.4275,8.4083,8.4198,119030.6486
2012-12-03 13:05:00,22.02,22.04,22.02,22.03,78878.59349014018,8.4198,8.4275,8.4198,8.4236,78878.5935
2012-12-03 13:10:00,22.03,22.06,22.02,22.05,78403.42124019958,8.4236,8.4351,8.4198,8.4313,78403.4212
2012-12-03 13:15:00,22.05,22.07,22.03,22.07,74364.45711570444,8.4313,8.4389,8.4236,8.4389,74364.4571
2012-12-03 13:20:00,22.07,22.08,22.05,22.07,149441.6726063198,8.4389,8.4428,8.4313,8.4389,149441.6726
2012-12-03 13:25:00,22.07,22.08,22.05,22.05,108339.2729864576,8.4389,8.4428,8.4313,8.4313,108339.273
2012-12-03 13:30:00,22.06,22.07,22.05,22.06,175100.97410311238,8.4351,8.4389,8.4313,8.4351,175100.9741
2012-12-03 13:35:00,22.06,22.07,22.03,22.06,204324.0674744595,8.4351,8.4389,8.4236,8.4351,204324.0675
2012-12-03 13:40:00,22.06,22.08,22.05,22.06,109052.0313613685,8.4351,8.4428,8.4313,8.4351,109052.0314
2012-12-03 13:45:00,22.06,22.09,22.05,22.08,86718.93561416013,8.4351,8.4466,8.4313,8.4428,86718.9356
2012-12-03 13:50:00,22.07,22.09,22.07,22.09,104537.89498693276,8.4389,8.4466,8.4389,8.4466,104537.895
2012-12-03 13:55:00,22.09,22.11,22.08,22.1,102399.61986220004,8.4466,8.4542,8.4428,8.4504,102399.6199
2012-12-03 14:00:00,22.09,22.11,22.08,22.09,75077.21549061534,8.4466,8.4542,8.4428,8.4466,75077.2155
2012-12-03 14:05:00,22.09,22.12,22.09,22.11,122356.8543597054,8.4466,8.4581,8.4466,8.4542,122356.8544
2012-12-03 14:10:00,22.11,22.11,22.08,22.09,130909.95485863628,8.4542,8.4542,8.4428,8.4466,130909.9549
2012-12-03 14:15:00,22.09,22.1,22.08,22.08,114516.51223568544,8.4466,8.4504,8.4428,8.4428,114516.5122
2012-12-03 14:20:00,22.08,22.09,22.05,22.07,105488.23948681397,8.4428,8.4466,8.4313,8.4389,105488.2395
2012-12-03 14:25:00,22.07,22.08,22.05,22.07,73414.11261582324,8.4389,8.4428,8.4313,8.4389,73414.1126
2012-12-03 14:30:00,22.06,22.06,22.04,22.05,154193.39510572582,8.4351,8.4351,8.4275,8.4313,154193.3951
2012-12-03 14:35:00,22.05,22.06,22.01,22.01,135899.2634830126,8.4313,8.4351,8.416,8.416,135899.2635
2012-12-03 14:40:00,22.0,22.03,22.0,22.01,96697.5528629128,8.4122,8.4236,8.4122,8.416,96697.5529
2012-12-03 14:45:00,22.01,22.01,21.98,21.98,118317.89023521026,8.416,8.416,8.4045,8.4045,118317.8902
2012-12-03 14:50:00,21.98,22.0,21.98,22.0,210738.89284865765,8.4045,8.4122,8.4045,8.4122,210738.8928
2012-12-03 14:55:00,22.0,22.0,21.96,21.98,261344.737467332,8.4122,8.4122,8.3969,8.4045,261344.7375
2012-12-03 15:00:00,21.98,22.03,21.97,21.98,371347.1133285816,8.4045,8.4236,8.4007,8.4045,371347.1133
2012-12-03 15:05:00,21.98,22.0,21.95,21.98,166310.28747921123,8.4045,8.4122,8.393,8.4045,166310.2875
2012-12-03 15:10:00,21.98,21.98,21.93,21.97,175100.97410311238,8.4045,8.4045,8.3854,8.4007,175100.9741
2012-12-03 15:15:00,21.97,21.97,21.9,21.9,324542.6467094322,8.4007,8.4007,8.3739,8.3739,324542.6467
2012-12-03 15:20:00,21.9,21.9,21.87,21.88,498693.27631266334,8.3739,8.3739,8.3625,8.3663,498693.2763
2012-12-03 15:25:00,21.89,21.92,21.89,21.9,227369.9215965788,8.3701,8.3816,8.3701,8.3739,227369.9216
2012-12-03 15:30:00,21.9,21.95,21.9,21.94,276312.6633404609,8.3739,8.393,8.3739,8.3892,276312.6633
2012-12-03 15:35:00,21.94,21.96,21.93,21.96,218104.062722737,8.3892,8.3969,8.3854,8.3969,218104.0627
2012-12-03 15:40:00,21.96,21.98,21.94,21.95,488477.0729389404,8.3969,8.4045,8.3892,8.393,488477.0729
2012-12-03 15:45:00,21.95,21.96,21.88,21.89,749584.224281302,8.393,8.3969,8.3663,8.3701,749584.2243
2012-12-03 15:50:00,21.89,21.92,21.89,21.92,657638.3939177953,8.3701,8.3816,8.3701,8.3816,657638.3939
2012-12-03 15:55:00,21.92,21.92,21.88,21.9,975291.0430030888,8.3816,8.3816,8.3663,8.3739,975291.043
2012-12-04 09:30:00,21.89,21.91,21.75,21.86,655975.2910430031,8.3701,8.3778,8.3166,8.3586,655975.291
2012-12-04 09:35:00,21.86,21.9,21.83,21.86,352577.8094559278,8.3586,8.3739,8.3472,8.3586,352577.8095
2012-12-04 09:40:00,21.86,21.9,21.81,21.83,414350.20194820623,8.3586,8.3739,8.3395,8.3472,414350.2019
2012-12-04 09:45:00,21.84,21.84,21.78,21.79,336659.5390829176,8.351,8.351,8.328,8.3319,336659.5391
2012-12-04 09:50:00,21.79,21.82,21.76,21.79,395343.3119505821,8.3319,8.3433,8.3204,8.3319,395343.312
2012-12-04 09:55:00,21.8,21.85,21.77,21.79,274411.9743406985,8.3357,8.3548,8.3242,8.3319,274411.9743
2012-12-04 10:00:00,21.78,21.78,21.74,21.75,239486.81397006416,8.328,8.328,8.3128,8.3166,239486.814
2012-12-04 10:05:00,21.75,21.84,21.75,21.82,176051.3186029936,8.3166,8.351,8.3166,8.3433,176051.3186
2012-12-04 10:10:00,21.82,21.88,21.81,21.87,410073.6516987408,8.3433,8.3663,8.3395,8.3625,410073.6517
2012-12-04 10:15:00,21.87,21.88,21.8,21.8,191019.2444761226,8.3625,8.3663,8.3357,8.3357,191019.2445
2012-12-04 10:20:00,21.81,21.82,21.77,21.78,289855.0724637681,8.3395,8.3433,8.3242,8.328,289855.0725
2012-12-04 10:25:00,21.78,21.79,21.73,21.74,319315.7519600856,8.328,8.3319,8.3089,8.3128,319315.752
2012-12-04 10:30:00,21.74,21.77,21.73,21.74,194583.0363506772,8.3128,8.3242,8.3089,8.3128,194583.0364
2012-12-04 10:35:00,21.74,21.74,21.69,21.73,386315.0392017106,8.3128,8.3128,8.2936,8.3089,386315.0392
2012-12-04 10:40:00,21.73,21.74,21.71,21.74,128534.09360893324,8.3089,8.3128,8.3013,8.3128,128534.0936
2012-12-04 10:45:00,21.74,21.78,21.73,21.75,188880.96935138988,8.3128,8.328,8.3089,8.3166,188880.9694
2012-12-04 10:50:00,21.75,21.75,21.73,21.74,239249.22784509385,8.3166,8.3166,8.3089,8.3128,239249.2278
2012-12-04 10:55:00,21.74,21.78,21.73,21.77,138037.53860774531,8.3128,8.328,8.3089,8.3242,138037.5386
2012-12-04 11:00:00,21.77,21.77,21.73,21.74,97172.7251128534,8.3242,8.3242,8.3089,8.3128,97172.7251
2012-12-04 11:05:00,21.73,21.73,21.67,21.67,159895.46210501308,8.3089,8.3089,8.286,8.286,159895.4621
2012-12-04 11:10:00,21.67,21.7,21.66,21.67,530054.6448087431,8.286,8.2975,8.2822,8.286,530054.6448
2012-12-04 11:15:00,21.66,21.67,21.64,21.65,289617.48633879784,8.2822,8.286,8.2745,8.2783,289617.4863
2012-12-04 11:20:00,21.65,21.66,21.64,21.65,289855.0724637681,8.2783,8.2822,8.2745,8.2783,289855.0725
2012-12-04 11:25:00,21.65,21.72,21.64,21.72,267997.1489665004,8.2783,8.3051,8.2745,8.3051,267997.149
2012-12-04 11:30:00,21.71,21.74,21.71,21.74,105250.65336184368,8.3013,8.3128,8.3013,8.3128,105250.6534
2012-12-04 11:35:00,21.74,21.79,21.74,21.78,226181.99097172727,8.3128,8.3319,8.3128,8.328,226181.991
2012-12-04 11:40:00,21.78,21.86,21.78,21.86,254217.1537182229,8.328,8.3586,8.328,8.3586,254217.1537
2012-12-04 11:45:00,21.86,21.94,21.85,21.86,428130.1971964837,8.3586,8.3892,8.3548,8.3586,428130.1972
2012-12-04 11:50:00,21.86,21.9,21.84,21.84,210738.89284865765,8.3586,8.3739,8.351,8.351,210738.8928
2012-12-04 11:55:00,21.84,21.86,21.83,21.84,222143.02684723213,8.351,8.3586,8.3472,8.351,222143.0268
2012-12-04 12:00:00,21.84,21.84,21.75,21.76,495367.0705630792,8.351,8.351,8.3166,8.3204,495367.0706
2012-12-04 12:05:00,21.76,21.78,21.74,21.78,146590.6391066762,8.3204,8.328,8.3128,8.328,146590.6391
2012-12-04 12:10:00,21.78,21.79,21.77,21.77,88857.21073889286,8.328,8.3319,8.3242,8.3242,88857.2107
2012-12-04 12:15:00,21.77,21.79,21.76,21.78,97885.48348776432,8.3242,8.3319,8.3204,8.328,97885.4835
2012-12-04 12:20:00,21.78,21.79,21.76,21.77,57971.01449275362,8.328,8.3319,8.3204,8.3242,57971.0145
2012-12-04 12:25:00,21.77,21.8,21.76,21.79,430506.0584461868,8.3242,8.3357,8.3204,8.3319,430506.0584
2012-12-04 12:30:00,21.79,21.8,21.76,21.78,200285.1033499644,8.3319,8.3357,8.3204,8.328,200285.1033
2012-12-04 12:35:00,21.78,21.8,21.76,21.78,154193.39510572582,8.328,8.3357,8.3204,8.328,154193.3951
2012-12-04 12:40:00,21.78,21.8,21.77,21.79,99311.00023758612,8.328,8.3357,8.3242,8.3319,99311.0002
2012-12-04 12:45:00,21.79,21.8,21.76,21.78,112140.6509859824,8.3319,8.3357,8.3204,8.328,112140.651
2012-12-04 12:50:00,21.78,21.79,21.76,21.77,64385.83986695177,8.328,8.3319,8.3204,8.3242,64385.8399
2012-12-04 12:55:00,21.78,21.8,21.77,21.8,163696.8401045379,8.328,8.3357,8.3242,8.3357,163696.8401
2012-12-04 13:00:00,21.8,21.8,21.76,21.78,165122.3568543597,8.3357,8.3357,8.3204,8.328,165122.3569
2012-12-04 13:05:00,21.77,21.8,21.77,21.79,130672.36873366596,8.3242,8.3357,8.3242,8.3319,130672.3687
2012-12-04 13:10:00,21.78,21.81,21.77,21.81,126870.99073414112,8.328,8.3395,8.3242,8.3395,126870.9907
2012-12-04 13:15:00,21.8,21.83,21.78,21.79,296269.8978379663,8.3357,8.3472,8.328,8.3319,296269.8978
2012-12-04 13:20:00,21.79,21.82,21.79,21.79,184842.00522689475,8.3319,8.3433,8.3319,8.3319,184842.0052
2012-12-04 13:25:00,21.79,21.81,21.79,21.8,179615.11047754812,8.3319,8.3395,8.3319,8.3357,179615.1105
2012-12-04 13:30:00,21.79,21.81,21.77,21.78,138275.1247327156,8.3319,8.3395,8.3242,8.328,138275.1247
2012-12-04 13:35:00,21.78,21.8,21.76,21.77,100736.51698740794,8.328,8.3357,8.3204,8.3242,100736.517
2012-12-04 13:40:00,21.77,21.82,21.77,21.78,210026.1344737468,8.3242,8.3433,8.3242,8.328,210026.1345
2012-12-04 13:45:00,21.78,21.81,21.78,21.8,134948.9189831314,8.328,8.3395,8.328,8.3357,134948.919
2012-12-04 13:50:00,21.8,21.87,21.8,21.84,340460.9170824424,8.3357,8.3625,8.3357,8.351,340460.9171
2012-12-04 13:55:00,21.84,21.85,21.82,21.84,167498.21810406272,8.351,8.3548,8.3433,8.351,167498.2181
2012-12-04 14:00:00,21.84,21.85,21.82,21.84,235447.84984556903,8.351,8.3548,8.3433,8.351,235447.8498
2012-12-04 14:05:00,21.84,21.84,21.83,21.84,132573.05773342837,8.351,8.351,8.3472,8.351,132573.0577
2012-12-04 14:10:00,21.84,21.84,21.8,21.83,81254.45473984319,8.351,8.351,8.3357,8.3472,81254.4547
2012-12-04 14:15:00,21.83,21.84,21.82,21.83,81016.86861487289,8.3472,8.351,8.3433,8.3472,81016.8686
2012-12-04 14:20:00,21.83,21.84,21.82,21.83,71275.83749109053,8.3472,8.351,8.3433,8.3472,71275.8375
2012-12-04 14:25:00,21.83,21.83,21.81,21.82,133998.57448325018,8.3472,8.3472,8.3395,8.3433,133998.5745
2012-12-04 14:30:00,21.82,21.84,21.82,21.84,170586.83772867665,8.3433,8.351,8.3433,8.351,170586.8377
2012-12-04 14:35:00,21.84,21.84,21.81,21.82,90757.89973865528,8.351,8.351,8.3395,8.3433,90757.8997
2012-12-04 14:40:00,21.82,21.85,21.79,21.8,277263.0078403421,8.3433,8.3548,8.3319,8.3357,277263.0078
2012-12-04 14:45:00,21.8,21.81,21.79,21.79,101449.27536231883,8.3357,8.3395,8.3319,8.3319,101449.2754
2012-12-04 14:50:00,21.79,21.83,21.79,21.79,168686.14872891424,8.3319,8.3472,8.3319,8.3319,168686.1487
2012-12-04 14:55:00,21.79,21.79,21.74,21.76,198622.00047517224,8.3319,8.3319,8.3128,8.3204,198622.0005
2012-12-04 15:00:00,21.76,21.82,21.76,21.82,115942.02898550723,8.3204,8.3433,8.3204,8.3433,115942.029
2012-12-04 15:05:00,21.82,21.85,21.82,21.84,200522.68947493468,8.3433,8.3548,8.3433,8.351,200522.6895
2012-12-04 15:10:00,21.84,21.84,21.82,21.82,122594.4404846757,8.351,8.351,8.3433,8.3433,122594.4405
2012-12-04 15:15:00,21.83,21.84,21.82,21.83,149441.6726063198,8.3472,8.351,8.3433,8.3472,149441.6726
2012-12-04 15:20:00,21.83,21.83,21.8,21.83,106200.99786172489,8.3472,8.3472,8.3357,8.3472,106200.9979
2012-12-04 15:25:00,21.83,21.84,21.81,21.81,160370.63435495368,8.3472,8.351,8.3395,8.3395,160370.6344
2012-12-04 15:30:00,21.82,21.83,21.8,21.82,168923.73485388453,8.3433,8.3472,8.3357,8.3433,168923.7349
2012-12-04 15:35:00,21.82,21.85,21.81,21.84,483962.93656450463,8.3433,8.3548,8.3395,8.351,483962.9366
2012-12-04 15:40:00,21.84,21.84,21.82,21.84,195770.96697552863,8.351,8.351,8.3433,8.351,195770.967
2012-12-04 15:45:00,21.84,21.84,21.82,21.84,259206.4623425992,8.351,8.351,8.3433,8.351,259206.4623
2012-12-04 15:50:00,21.84,21.87,21.84,21.85,560703.2549299122,8.351,8.3625,8.351,8.3548,560703.2549
2012-12-04 15:55:00,21.86,21.88,21.85,21.87,945592.7773818008,8.3586,8.3663,8.3548,8.3625,945592.7774
2012-12-05 09:30:00,21.93,21.97,21.89,21.94,339748.15870753146,8.3854,8.4007,8.3701,8.3892,339748.1587
2012-12-05 09:35:00,21.95,22.05,21.94,22.04,483250.1781895937,8.393,8.4313,8.3892,8.4275,483250.1782
2012-12-05 09:40:00,22.04,22.08,22.03,22.08,406509.8598241863,8.4275,8.4428,8.4236,8.4428,406509.8598
2012-12-05 09:45:00,22.08,22.1,21.98,22.01,350914.7065811357,8.4428,8.4504,8.4045,8.416,350914.7066
2012-12-05 09:50:00,22.0,22.06,21.98,21.99,291043.0030886196,8.4122,8.4351,8.4045,8.4083,291043.0031
2012-12-05 09:55:00,21.99,22.02,21.93,21.94,283915.4193395105,8.4083,8.4198,8.3854,8.3892,283915.4193
2012-12-05 10:00:00,21.95,22.0,21.9,21.92,364457.1157044429,8.393,8.4122,8.3739,8.3816,364457.1157
2012-12-05 10:05:00,21.92,21.94,21.85,21.85,455452.6015680685,8.3816,8.3892,8.3548,8.3548,455452.6016
2012-12-05 10:10:00,21.85,21.91,21.85,21.9,295319.55333808507,8.3548,8.3778,8.3548,8.3739,295319.5533
2012-12-05 10:15:00,21.9,21.94,21.89,21.93,309812.3069612735,8.3739,8.3892,8.3701,8.3854,309812.307
2012-12-05 10:20:00,21.93,21.93,21.87,21.88,294606.7949631741,8.3854,8.3854,8.3625,8.3663,294606.795
2012-12-05 10:25:00,21.88,21.9,21.79,21.79,250178.18959372773,8.3663,8.3739,8.3319,8.3319,250178.1896
2012-12-05 10:30:00,21.78,21.81,21.77,21.8,353765.7400807793,8.328,8.3395,8.3242,8.3357,353765.7401
2012-12-05 10:35:00,21.8,21.84,21.8,21.83,297220.2423378475,8.3357,8.351,8.3357,8.3472,297220.2423
2012-12-05 10:40:00,21.82,21.82,21.72,21.73,524827.7500593965,8.3433,8.3433,8.3051,8.3089,524827.7501
2012-12-05 10:45:00,21.72,21.74,21.7,21.73,282727.48871465906,8.3051,8.3128,8.2975,8.3089,282727.4887
2012-12-05 10:50:00,21.73,21.76,21.69,21.7,382751.2473271561,8.3089,8.3204,8.2936,8.2975,382751.2473
2012-12-05 10:55:00,21.7,21.72,21.68,21.72,461867.4269422666,8.2975,8.3051,8.2898,8.3051,461867.4269
2012-12-05 11:00:00,21.72,21.76,21.71,21.76,245188.8809693514,8.3051,8.3204,8.3013,8.3204,245188.881
2012-12-05 11:05:00,21.76,21.78,21.74,21.76,177952.007602756,8.3204,8.328,8.3128,8.3204,177952.0076
2012-12-05 11:10:00,21.76,21.8,21.73,21.8,170586.83772867665,8.3204,8.3357,8.3089,8.3357,170586.8377
2012-12-05 11:15:00,21.8,21.82,21.79,21.79,110002.3758612497,8.3357,8.3433,8.3319,8.3319,110002.3759
2012-12-05 11:20:00,21.79,21.82,21.79,21.82,108101.6868614873,8.3319,8.3433,8.3319,8.3433,108101.6869
2012-12-05 11:25:00,21.82,21.87,21.81,21.83,164409.59847944882,8.3433,8.3625,8.3395,8.3472,164409.5985
2012-12-05 11:30:00,21.84,21.91,21.84,21.9,198146.82822523164,8.351,8.3778,8.351,8.3739,198146.8282
2012-12-05 11:35:00,21.9,21.91,21.87,21.89,216440.95984794488,8.3739,8.3778,8.3625,8.3701,216440.9598
2012-12-05 11:40:00,21.89,21.91,21.87,21.89,205036.8258493704,8.3701,8.3778,8.3625,8.3701,205036.8258
2012-12-05 11:45:00,21.89,21.9,21.87,21.88,151579.9477310525,8.3701,8.3739,8.3625,8.3663,151579.9477
2012-12-05 11:50:00,21.88,21.89,21.85,21.89,160133.04822998337,8.3663,8.3701,8.3548,8.3701,160133.0482
2012-12-05 11:55:00,21.89,21.94,21.89,21.92,298645.7590876693,8.3701,8.3892,8.3701,8.3816,298645.7591
2012-12-05 12:00:00,21.92,21.99,21.92,21.97,213114.75409836063,8.3816,8.4083,8.3816,8.4007,213114.7541
2012-12-05 12:05:00,21.97,22.03,21.96,21.97,152055.11998099313,8.4007,8.4236,8.3969,8.4007,152055.12
2012-12-05 12:10:00,21.97,21.98,21.95,21.96,153718.22285578522,8.4007,8.4045,8.393,8.3969,153718.2229
2012-12-05 12:15:00,21.96,21.98,21.94,21.97,109289.6174863388,8.3969,8.4045,8.3892,8.4007,109289.6175
2012-12-05 12:20:00,21.96,21.99,21.96,21.97,114754.09836065574,8.3969,8.4083,8.3969,8.4007,114754.0984
2012-12-05 12:25:00,21.97,21.98,21.93,21.93,107626.51461154668,8.4007,8.4045,8.3854,8.3854,107626.5146
2012-12-05 12:30:00,21.93,22.0,21.93,21.98,187217.86647659776,8.3854,8.4122,8.3854,8.4045,187217.8665
2012-12-05 12:35:00,21.98,22.06,21.98,22.03,221192.68234735093,8.4045,8.4351,8.4045,8.4236,221192.6823
2012-12-05 12:40:00,22.04,22.06,22.01,22.03,136612.0218579235,8.4275,8.4351,8.416,8.4236,136612.0219
2012-12-05 12:45:00,22.03,22.06,21.99,22.0,123069.6127346163,8.4236,8.4351,8.4083,8.4122,123069.6127
2012-12-05 12:50:00,22.0,22.03,21.98,22.01,117842.71798526966,8.4122,8.4236,8.4045,8.416,117842.718
2012-12-05 12:55:00,22.01,22.02,21.98,21.99,84343.07436445712,8.416,8.4198,8.4045,8.4083,84343.0744
2012-12-05 13:00:00,21.99,22.02,21.99,22.0,127821.33523402234,8.4083,8.4198,8.4083,8.4122,127821.3352
2012-12-05 13:05:00,22.0,22.03,22.0,22.03,160370.63435495368,8.4122,8.4236,8.4122,8.4236,160370.6344
2012-12-05 13:10:00,22.03,22.04,22.02,22.03,385364.6947018294,8.4236,8.4275,8.4198,8.4236,385364.6947
2012-12-05 13:15:00,22.03,22.03,21.99,22.0,76740.31836540747,8.4236,8.4236,8.4083,8.4122,76740.3184
2012-12-05 13:20:00,22.0,22.01,21.99,21.99,165835.11522927062,8.4122,8.416,8.4083,8.4083,165835.1152
2012-12-05 13:25:00,21.99,22.0,21.96,21.97,235923.02209550963,8.4083,8.4122,8.3969,8.4007,235923.0221
2012-12-05 13:30:00,21.98,21.98,21.94,21.95,124732.71560940842,8.4045,8.4045,8.3892,8.393,124732.7156
2012-12-05 13:35:00,21.94,21.96,21.92,21.92,214302.68472321212,8.3892,8.3969,8.3816,8.3816,214302.6847
2012-12-05 13:40:00,21.92,21.92,21.88,21.9,266571.6322166785,8.3816,8.3816,8.3663,8.3739,266571.6322
2012-12-05 13:45:00,21.9,21.92,21.89,21.91,109289.6174863388,8.3739,8.3816,8.3701,8.3778,109289.6175
2012-12-05 13:50:00,21.91,21.93,21.9,21.93,116892.37348538844,8.3778,8.3854,8.3739,8.3854,116892.3735
2012-12-05 13:55:00,21.93,21.93,21.9,21.9,88144.45236398195,8.3854,8.3854,8.3739,8.3739,88144.4524
2012-12-05 14:00:00,21.9,21.93,21.9,21.92,140175.81373247804,8.3739,8.3854,8.3739,8.3816,140175.8137
2012-12-05 14:05:00,21.92,21.94,21.9,21.92,139225.4692325968,8.3816,8.3892,8.3739,8.3816,139225.4692
2012-12-05 14:10:00,21.93,21.93,21.91,21.92,159182.70373010216,8.3854,8.3854,8.3778,8.3816,159182.7037
2012-12-05 14:15:00,21.91,21.95,21.9,21.9,332382.9888334521,8.3778,8.393,8.3739,8.3739,332382.9888
2012-12-05 14:20:00,21.9,21.92,21.89,21.89,143026.84723212165,8.3739,8.3816,8.3701,8.3701,143026.8472
2012-12-05 14:25:00,21.89,21.92,21.88,21.9,128534.09360893324,8.3701,8.3816,8.3663,8.3739,128534.0936
2012-12-05 14:30:00,21.9,21.91,21.89,21.9,123307.1988595866,8.3739,8.3778,8.3701,8.3739,123307.1989
2012-12-05 14:35:00,21.9,21.91,21.88,21.89,167973.39035400332,8.3739,8.3778,8.3663,8.3701,167973.3904
2012-12-05 14:40:00,21.89,21.93,21.89,21.92,172725.11285340937,8.3701,8.3854,8.3701,8.3816,172725.1129
2012-12-05 14:45:00,21.92,21.95,21.91,21.93,143739.60560703254,8.3816,8.393,8.3778,8.3854,143739.6056
2012-12-05 14:50:00,21.93,21.94,21.92,21.92,95034.4499881207,8.3854,8.3892,8.3816,8.3816,95034.45
2012-12-05 14:55:00,21.92,21.92,21.89,21.9,133523.40223330958,8.3816,8.3816,8.3701,8.3739,133523.4022
2012-12-05 15:00:00,21.9,21.96,21.9,21.95,151579.9477310525,8.3739,8.3969,8.3739,8.393,151579.9477
2012-12-05 15:05:00,21.95,21.98,21.95,21.97,134236.1606082205,8.393,8.4045,8.393,8.4007,134236.1606
2012-12-05 15:10:00,21.97,22.0,21.97,22.0,171062.00997861725,8.4007,8.4122,8.4007,8.4122,171062.01
2012-12-05 15:15:00,22.0,22.01,21.98,21.98,106913.7562366358,8.4122,8.416,8.4045,8.4045,106913.7562
2012-12-05 15:20:00,21.98,21.98,21.95,21.95,171062.00997861725,8.4045,8.4045,8.393,8.393,171062.01
2012-12-05 15:25:00,21.95,21.98,21.95,21.96,145640.29460679495,8.393,8.4045,8.393,8.3969,145640.2946
2012-12-05 15:30:00,21.95,22.0,21.95,22.0,229983.3689712521,8.393,8.4122,8.393,8.4122,229983.369
2012-12-05 15:35:00,22.0,22.0,21.91,21.91,305535.75671180803,8.4122,8.4122,8.3778,8.3778,305535.7567
2012-12-05 15:40:00,21.91,21.95,21.9,21.92,301259.2064623426,8.3778,8.393,8.3739,8.3816,301259.2065
2012-12-05 15:45:00,21.92,21.92,21.85,21.87,444048.467569494,8.3816,8.3816,8.3548,8.3625,444048.4676
2012-12-05 15:50:00,21.87,21.93,21.87,21.92,389641.24495129485,8.3625,8.3854,8.3625,8.3816,389641.245
2012-12-05 15:55:00,21.91,21.92,21.85,21.89,797576.621525303,8.3778,8.3816,8.3548,8.3701,797576.6215
2012-12-06 09:30:00,21.88,21.92,21.79,21.91,608220.4799239725,8.3663,8.3816,8.3319,8.3778,608220.4799
2012-12-06 09:35:00,21.91,22.02,21.87,22.0,426467.0943216916,8.3778,8.4198,8.3625,8.4122,426467.0943
2012-12-06 09:40:00,22.0,22.03,21.87,21.89,274887.14659063914,8.4122,8.4236,8.3625,8.3701,274887.1466
2012-12-06 09:45:00,21.89,21.94,21.86,21.87,177952.007602756,8.3701,8.3892,8.3586,8.3625,177952.0076
2012-12-06 09:50:00,21.87,21.92,21.84,21.87,133285.81610833926,8.3625,8.3816,8.351,8.3625,133285.8161
2012-12-06 09:55:00,21.88,21.91,21.82,21.86,275837.49109052034,8.3663,8.3778,8.3433,8.3586,275837.4911
2012-12-06 10:00:00,21.86,21.89,21.82,21.84,245188.8809693514,8.3586,8.3701,8.3433,8.351,245188.881
2012-12-06 10:05:00,21.84,21.89,21.84,21.84,332145.4027084818,8.351,8.3701,8.351,8.351,332145.4027
2012-12-06 10:10:00,21.84,21.88,21.8,21.86,311237.82371109526,8.351,8.3663,8.3357,8.3586,311237.8237
2012-12-06 10:15:00,21.87,21.91,21.86,21.9,526966.0251841292,8.3625,8.3778,8.3586,8.3739,526966.0252
2012-12-06 10:20:00,21.9,21.92,21.84,21.9,188880.96935138988,8.3739,8.3816,8.351,8.3739,188880.9694
2012-12-06 10:25:00,21.89,21.93,21.87,21.93,119268.23473509148,8.3701,8.3854,8.3625,8.3854,119268.2347
2012-12-06 10:30:00,21.93,21.95,21.9,21.95,149679.2587312901,8.3854,8.393,8.3739,8.393,149679.2587
2012-12-06 10:35:00,21.95,22.05,21.95,22.05,375148.4913281064,8.393,8.4313,8.393,8.4313,375148.4913
2012-12-06 10:40:00,22.05,22.09,22.03,22.06,288191.969588976,8.4313,8.4466,8.4236,8.4351,288191.9696
2012-12-06 10:45:00,22.05,22.1,22.05,22.08,319078.16583511524,8.4313,8.4504,8.4313,8.4428,319078.1658
2012-12-06 10:50:00,22.08,22.08,22.05,22.06,138037.53860774531,8.4428,8.4428,8.4313,8.4351,138037.5386
2012-12-06 10:55:00,22.06,22.08,22.05,22.08,162508.90947968638,8.4351,8.4428,8.4313,8.4428,162508.9095
2012-12-06 11:00:00,22.08,22.08,22.05,22.05,106438.5839866952,8.4428,8.4428,8.4313,8.4313,106438.584
2012-12-06 11:05:00,22.05,22.08,22.04,22.04,87906.86623901164,8.4313,8.4428,8.4275,8.4275,87906.8662
2012-12-06 11:10:00,22.04,22.05,22.02,22.04,90995.48586362557,8.4275,8.4313,8.4198,8.4275,90995.4859
2012-12-06 11:15:00,22.04,22.07,22.04,22.06,94321.6916132098,8.4275,8.4389,8.4275,8.4351,94321.6916
2012-12-06 11:20:00,22.06,22.09,22.06,22.08,112140.6509859824,8.4351,8.4466,8.4351,8.4428,112140.651
2012-12-06 11:25:00,22.08,22.11,22.07,22.11,140888.57210738893,8.4428,8.4542,8.4389,8.4542,140888.5721
2012-12-06 11:30:00,22.11,22.17,22.09,22.14,227607.50772154907,8.4542,8.4772,8.4466,8.4657,227607.5077
2012-12-06 11:35:00,22.14,22.19,22.12,22.17,183178.90235210265,8.4657,8.4848,8.4581,8.4772,183178.9024
2012-12-06 11:40:00,22.18,22.19,22.15,22.17,134236.1606082205,8.481,8.4848,8.4695,8.4772,134236.1606
2012-12-06 11:45:00,22.17,22.19,22.16,22.17,154668.56735566643,8.4772,8.4848,8.4733,8.4772,154668.5674
2012-12-06 11:50:00,22.16,22.18,22.16,22.16,118080.30411023996,8.4733,8.481,8.4733,8.4733,118080.3041
2012-12-06 11:55:00,22.16,22.17,22.11,22.11,137799.952482775,8.4733,8.4772,8.4542,8.4542,137799.9525
2012-12-06 12:00:00,22.12,22.12,22.08,22.1,159895.46210501308,8.4581,8.4581,8.4428,8.4504,159895.4621
2012-12-06 12:05:00,22.1,22.12,22.09,22.12,77215.49061534807,8.4504,8.4581,8.4466,8.4581,77215.4906
2012-12-06 12:10:00,22.12,22.12,22.1,22.11,112853.40936089332,8.4581,8.4581,8.4504,8.4542,112853.4094
2012-12-06 12:15:00,22.11,22.11,22.08,22.09,68899.9762413875,8.4542,8.4542,8.4428,8.4466,68899.9762
2012-12-06 12:20:00,22.09,22.11,22.08,22.09,119980.99311000238,8.4466,8.4542,8.4428,8.4466,119980.9931
2012-12-06 12:25:00,22.09,22.09,22.03,22.07,153955.80898075554,8.4466,8.4466,8.4236,8.4389,153955.809
2012-12-06 12:30:00,22.07,22.08,22.03,22.08,126158.23235923024,8.4389,8.4428,8.4236,8.4428,126158.2324
2012-12-06 12:35:00,22.08,22.08,22.05,22.07,234259.9192207175,8.4428,8.4428,8.4313,8.4389,234259.9192
2012-12-06 12:40:00,22.07,22.07,22.0,22.02,140650.98598241864,8.4389,8.4389,8.4122,8.4198,140650.986
2012-12-06 12:45:00,22.02,22.04,22.01,22.03,123069.6127346163,8.4198,8.4275,8.416,8.4236,123069.6127
2012-12-06 12:50:00,22.04,22.07,22.04,22.04,68424.8039914469,8.4275,8.4389,8.4275,8.4275,68424.804
2012-12-06 12:55:00,22.04,22.06,22.02,22.03,49655.50011879306,8.4275,8.4351,8.4198,8.4236,49655.5001
2012-12-06 13:00:00,22.03,22.04,22.02,22.03,35162.74649560466,8.4236,8.4275,8.4198,8.4236,35162.7465
2012-12-06 13:05:00,22.04,22.05,22.03,22.04,52981.705868377285,8.4275,8.4313,8.4236,8.4275,52981.7059
2012-12-06 13:10:00,22.04,22.06,22.02,22.02,79116.17961511048,8.4275,8.4351,8.4198,8.4198,79116.1796
2012-12-06 13:15:00,22.02,22.08,22.02,22.08,120218.57923497268,8.4198,8.4428,8.4198,8.4428,120218.5792
2012-12-06 13:20:00,22.08,22.08,22.06,22.06,114278.92611071514,8.4428,8.4428,8.4351,8.4351,114278.9261
2012-12-06 13:25:00,22.06,22.06,22.01,22.05,122832.026609646,8.4351,8.4351,8.416,8.4313,122832.0266
2012-12-06 13:30:00,22.05,22.06,22.03,22.05,104300.30886196246,8.4313,8.4351,8.4236,8.4313,104300.3089
2012-12-06 13:35:00,22.06,22.07,22.05,22.06,81729.62698978379,8.4351,8.4389,8.4313,8.4351,81729.627
2012-12-06 13:40:00,22.05,22.06,22.03,22.04,62960.32311712996,8.4313,8.4351,8.4236,8.4275,62960.3231
2012-12-06 13:45:00,22.04,22.08,22.04,22.07,50605.84461867427,8.4275,8.4428,8.4275,8.4389,50605.8446
2012-12-06 13:50:00,22.07,22.08,22.05,22.06,40864.813494891896,8.4389,8.4428,8.4313,8.4351,40864.8135
2012-12-06 13:55:00,22.06,22.08,22.04,22.08,70325.49299120932,8.4351,8.4428,8.4275,8.4428,70325.493
2012-12-06 14:00:00,22.08,22.08,22.03,22.03,129009.26585887384,8.4428,8.4428,8.4236,8.4236,129009.2659
2012-12-06 14:05:00,22.03,22.05,22.01,22.01,95509.6222380613,8.4236,8.4313,8.416,8.416,95509.6222
2012-12-06 14:10:00,22.02,22.05,22.02,22.05,87194.10786410073,8.4198,8.4313,8.4198,8.4313,87194.1079
2012-12-06 14:15:00,22.05,22.07,22.03,22.04,81492.04086481349,8.4313,8.4389,8.4236,8.4275,81492.0409
2012-12-06 14:20:00,22.04,22.04,22.0,22.01,135424.091233072,8.4275,8.4275,8.4122,8.416,135424.0912
2012-12-06 14:25:00,22.01,22.06,22.01,22.06,119980.99311000238,8.416,8.4351,8.416,8.4351,119980.9931
2012-12-06 14:30:00,22.06,22.07,22.03,22.06,138275.1247327156,8.4351,8.4389,8.4236,8.4351,138275.1247
2012-12-06 14:35:00,22.05,22.06,22.03,22.03,103112.37823711096,8.4313,8.4351,8.4236,8.4236,103112.3782
2012-12-06 14:40:00,22.03,22.04,22.01,22.01,55357.567118080304,8.4236,8.4275,8.416,8.416,55357.5671
2012-12-06 14:45:00,22.01,22.03,22.0,22.01,96459.96673794252,8.416,8.4236,8.4122,8.416,96459.9667
2012-12-06 14:50:00,22.0,22.04,22.0,22.02,125207.88785934902,8.4122,8.4275,8.4122,8.4198,125207.8879
2012-12-06 14:55:00,22.02,22.02,21.97,21.98,186267.52197671653,8.4198,8.4198,8.4007,8.4045,186267.522
2012-12-06 15:00:00,21.98,21.99,21.95,21.95,201948.2062247565,8.4045,8.4083,8.393,8.393,201948.2062
2012-12-06 15:05:00,21.95,21.95,21.87,21.88,644808.743169399,8.393,8.393,8.3625,8.3663,644808.7432
2012-12-06 15:10:00,21.89,21.9,21.86,21.86,322404.3715846995,8.3701,8.3739,8.3586,8.3586,322404.3716
2012-12-06 15:15:00,21.86,21.87,21.84,21.85,303635.0677120456,8.3586,8.3625,8.351,8.3548,303635.0677
2012-12-06 15:20:00,21.85,21.9,21.85,21.89,935614.1601330484,8.3548,8.3739,8.3548,8.3701,935614.1601
2012-12-06 15:25:00,21.89,21.89,21.86,21.87,127583.74910905203,8.3701,8.3701,8.3586,8.3625,127583.7491
2012-12-06 15:30:00,21.87,21.89,21.87,21.89,384176.7640769779,8.3625,8.3701,8.3625,8.3701,384176.7641
2012-12-06 15:35:00,21.89,21.9,21.88,21.89,517700.1663102875,8.3701,8.3739,8.3663,8.3701,517700.1663
2012-12-06 15:40:00,21.88,21.89,21.86,21.87,277025.42171537183,8.3663,8.3701,8.3586,8.3625,277025.4217
2012-12-06 15:45:00,21.87,21.88,21.87,21.88,321216.44095984794,8.3625,8.3663,8.3625,8.3663,321216.441
2012-12-06 15:50:00,21.88,21.9,21.87,21.89,553813.2573057733,8.3663,8.3739,8.3625,8.3701,553813.2573
2012-12-06 15:55:00,21.89,21.89,21.87,21.88,676407.697790449,8.3701,8.3701,8.3625,8.3663,676407.6978
2012-12-07 09:30:00,21.94,22.03,21.92,21.97,1106200.9978617248,8.3892,8.4236,8.3816,8.4007,1106200.9979
2012-12-07 09:35:00,21.96,21.98,21.9,21.92,537419.8146828226,8.3969,8.4045,8.3739,8.3816,537419.8147
2012-12-07 09:40:00,21.91,21.94,21.88,21.9,513661.2021857924,8.3778,8.3892,8.3663,8.3739,513661.2022
2012-12-07 09:45:00,21.9,21.91,21.84,21.88,469945.35519125685,8.3739,8.3778,8.351,8.3663,469945.3552
2012-12-07 09:50:00,21.88,21.9,21.83,21.85,401520.55119980994,8.3663,8.3739,8.3472,8.3548,401520.5512
2012-12-07 09:55:00,21.85,21.88,21.81,21.87,625326.6809218342,8.3548,8.3663,8.3395,8.3625,625326.6809
2012-12-07 10:00:00,21.87,21.9,21.86,21.87,927536.231884058,8.3625,8.3739,8.3586,8.3625,927536.2319
2012-12-07 10:05:00,21.88,21.95,21.87,21.92,742219.0544072227,8.3663,8.393,8.3625,8.3816,742219.0544
2012-12-07 10:10:00,21.92,21.95,21.9,21.91,373010.21620337374,8.3816,8.393,8.3739,8.3778,373010.2162
2012-12-07 10:15:00,21.91,21.96,21.91,21.94,382988.8334521264,8.3778,8.3969,8.3778,8.3892,382988.8335
2012-12-07 10:20:00,21.94,21.95,21.92,21.92,220004.7517224994,8.3892,8.393,8.3816,8.3816,220004.7517
2012-12-07 10:25:00,21.92,21.93,21.85,21.9,378237.1109527204,8.3816,8.3854,8.3548,8.3739,378237.111
2012-12-07 10:30:00,21.9,21.91,21.79,21.79,604419.1019244476,8.3739,8.3778,8.3319,8.3319,604419.1019
2012-12-07 10:35:00,21.79,21.85,21.79,21.84,254692.32596816347,8.3319,8.3548,8.3319,8.351,254692.326
2012-12-07 10:40:00,21.84,21.85,21.82,21.84,402946.0679496318,8.351,8.3548,8.3433,8.351,402946.0679
2012-12-07 10:45:00,21.84,21.87,21.81,21.82,256593.01496792588,8.351,8.3625,8.3395,8.3433,256593.015
2012-12-07 10:50:00,21.82,21.86,21.81,21.84,308386.79021145165,8.3433,8.3586,8.3395,8.351,308386.7902
2012-12-07 10:55:00,21.84,21.85,21.79,21.83,380137.7999524828,8.351,8.3548,8.3319,8.3472,380137.8
2012-12-07 11:00:00,21.82,21.84,21.73,21.79,738417.6764076978,8.3433,8.351,8.3089,8.3319,738417.6764
2012-12-07 11:05:00,21.79,21.83,21.79,21.81,352102.6372059872,8.3319,8.3472,8.3319,8.3395,352102.6372
2012-12-07 11:10:00,21.81,21.83,21.79,21.82,275124.7327156094,8.3395,8.3472,8.3319,8.3433,275124.7327
2012-12-07 11:15:00,21.82,21.87,21.81,21.82,225706.8187217867,8.3433,8.3625,8.3395,8.3433,225706.8187
2012-12-07 11:20:00,21.82,21.84,21.8,21.82,449512.9484438109,8.3433,8.351,8.3357,8.3433,449512.9484
2012-12-07 11:25:00,21.83,21.84,21.79,21.8,302684.7232121644,8.3472,8.351,8.3319,8.3357,302684.7232
2012-12-07 11:30:00,21.8,21.82,21.77,21.8,468995.0106913757,8.3357,8.3433,8.3242,8.3357,468995.0107
2012-12-07 11:35:00,21.8,21.82,21.79,21.8,417676.4076977905,8.3357,8.3433,8.3319,8.3357,417676.4077
2012-12-07 11:40:00,21.8,21.82,21.79,21.81,230933.7134711333,8.3357,8.3433,8.3319,8.3395,230933.7135
2012-12-07 11:45:00,21.8,21.81,21.74,21.76,373010.21620337374,8.3357,8.3395,8.3128,8.3204,373010.2162
2012-12-07 11:50:00,21.76,21.76,21.74,21.75,493228.7954383464,8.3204,8.3204,8.3128,8.3166,493228.7954
2012-12-07 11:55:00,21.74,21.76,21.71,21.75,547873.6041815159,8.3128,8.3204,8.3013,8.3166,547873.6042
2012-12-07 12:00:00,21.75,21.76,21.68,21.69,550724.6376811594,8.3166,8.3204,8.2898,8.2936,550724.6377
2012-12-07 12:05:00,21.69,21.71,21.67,21.67,622475.6474221905,8.2936,8.3013,8.286,8.286,622475.6474
2012-12-07 12:10:00,21.67,21.69,21.66,21.67,312188.16821097647,8.286,8.2936,8.2822,8.286,312188.1682
2012-12-07 12:15:00,21.68,21.76,21.68,21.75,267521.9767165598,8.2898,8.3204,8.2898,8.3166,267521.9767
2012-12-07 12:20:00,21.75,21.75,21.71,21.72,231884.0579710145,8.3166,8.3166,8.3013,8.3051,231884.058
2012-12-07 12:25:00,21.72,21.75,21.72,21.74,181515.79947731053,8.3051,8.3166,8.3051,8.3128,181515.7995
2012-12-07 12:30:00,21.74,21.74,21.72,21.73,186742.6942266572,8.3128,8.3128,8.3051,8.3089,186742.6942
2012-12-07 12:35:00,21.73,21.74,21.71,21.71,139225.4692325968,8.3089,8.3128,8.3013,8.3013,139225.4692
2012-12-07 12:40:00,21.71,21.75,21.71,21.74,279876.45521501545,8.3013,8.3166,8.3013,8.3128,279876.4552
2012-12-07 12:45:00,21.74,21.75,21.74,21.75,158232.35923022096,8.3128,8.3166,8.3128,8.3166,158232.3592
2012-12-07 12:50:00,21.75,21.76,21.72,21.74,164409.59847944882,8.3166,8.3204,8.3051,8.3128,164409.5985
2012-12-07 12:55:00,21.74,21.77,21.74,21.76,161558.56497980517,8.3128,8.3242,8.3128,8.3204,161558.565
2012-12-07 13:00:00,21.76,21.79,21.76,21.76,396768.8287004039,8.3204,8.3319,8.3204,8.3204,396768.8287
2012-12-07 13:05:00,21.76,21.78,21.75,21.77,86481.34948918983,8.3204,8.328,8.3166,8.3242,86481.3495
2012-12-07 13:10:00,21.77,21.79,21.76,21.77,86481.34948918983,8.3242,8.3319,8.3204,8.3242,86481.3495
2012-12-07 13:15:00,21.78,21.8,21.77,21.77,157757.18698028036,8.328,8.3357,8.3242,8.3242,157757.187
2012-12-07 13:20:00,21.77,21.8,21.76,21.78,157282.01473033975,8.3242,8.3357,8.3204,8.328,157282.0147
2012-12-07 13:25:00,21.79,21.81,21.79,21.79,218579.2349726776,8.3319,8.3395,8.3319,8.3319,218579.235
2012-12-07 13:30:00,21.79,21.8,21.77,21.79,105488.23948681397,8.3319,8.3357,8.3242,8.3319,105488.2395
2012-12-07 13:35:00,21.78,21.8,21.78,21.79,71275.83749109053,8.328,8.3357,8.328,8.3319,71275.8375
2012-12-07 13:40:00,21.79,21.79,21.74,21.74,265146.11546685675,8.3319,8.3319,8.3128,8.3128,265146.1155
2012-12-07 13:45:00,21.74,21.75,21.73,21.74,202898.5507246377,8.3128,8.3166,8.3089,8.3128,202898.5507
2012-12-07 13:50:00,21.74,21.75,21.72,21.72,170111.66547873605,8.3128,8.3166,8.3051,8.3051,170111.6655
2012-12-07 13:55:00,21.72,21.73,21.71,21.72,186267.52197671653,8.3051,8.3089,8.3013,8.3051,186267.522
2012-12-07 14:00:00,21.72,21.73,21.71,21.71,151104.7754811119,8.3051,8.3089,8.3013,8.3013,151104.7755
2012-12-07 14:05:00,21.71,21.72,21.71,21.72,164884.77072938942,8.3013,8.3051,8.3013,8.3051,164884.7707
2012-12-07 14:10:00,21.71,21.76,21.71,21.76,253741.98146828223,8.3013,8.3204,8.3013,8.3204,253741.9815
2012-12-07 14:15:00,21.76,21.77,21.75,21.76,217628.8904727964,8.3204,8.3242,8.3166,8.3204,217628.8905
2012-12-07 14:20:00,21.76,21.8,21.76,21.78,226181.99097172727,8.3204,8.3357,8.3204,8.328,226181.991
2012-12-07 14:25:00,21.79,21.79,21.76,21.76,161083.39272986457,8.3319,8.3319,8.3204,8.3204,161083.3927
2012-12-07 14:30:00,21.76,21.82,21.76,21.8,378237.1109527204,8.3204,8.3433,8.3204,8.3357,378237.111
2012-12-07 14:35:00,21.81,21.82,21.78,21.79,295081.9672131148,8.3395,8.3433,8.328,8.3319,295081.9672
2012-12-07 14:40:00,21.79,21.8,21.76,21.76,279876.45521501545,8.3319,8.3357,8.3204,8.3204,279876.4552
2012-12-07 14:45:00,21.76,21.78,21.74,21.75,214777.8569731528,8.3204,8.328,8.3128,8.3166,214777.857
2012-12-07 14:50:00,21.75,21.75,21.73,21.73,315039.2017106201,8.3166,8.3166,8.3089,8.3089,315039.2017
2012-12-07 14:55:00,21.73,21.76,21.73,21.74,334521.26395818486,8.3089,8.3204,8.3089,8.3128,334521.264
2012-12-07 15:00:00,21.74,21.79,21.73,21.79,443335.7091945831,8.3128,8.3319,8.3089,8.3319,443335.7092
2012-12-07 15:05:00,21.79,21.79,21.77,21.78,271798.5269660252,8.3319,8.3319,8.3242,8.328,271798.527
2012-12-07 15:10:00,21.78,21.78,21.74,21.74,305060.58446186746,8.328,8.328,8.3128,8.3128,305060.5845
2012-12-07 15:15:00,21.74,21.75,21.71,21.72,365882.6324542647,8.3128,8.3166,8.3013,8.3051,365882.6325
2012-12-07 15:20:00,21.72,21.73,21.7,21.72,403896.412449513,8.3051,8.3089,8.2975,8.3051,403896.4124
2012-12-07 15:25:00,21.72,21.76,21.71,21.76,282252.3164647185,8.3051,8.3204,8.3013,8.3204,282252.3165
2012-12-07 15:30:00,21.76,21.78,21.74,21.75,564979.8051793776,8.3204,8.328,8.3128,8.3166,564979.8052
2012-12-07 15:35:00,21.75,21.78,21.75,21.76,343074.3644571157,8.3166,8.328,8.3166,8.3204,343074.3645
2012-12-07 15:40:00,21.77,21.79,21.76,21.79,536469.4701829413,8.3242,8.3319,8.3204,8.3319,536469.4702
2012-12-07 15:45:00,21.79,21.81,21.78,21.78,558802.5659301496,8.3319,8.3395,8.328,8.328,558802.5659
2012-12-07 15:50:00,21.78,21.79,21.78,21.79,452839.1541933951,8.328,8.3319,8.328,8.3319,452839.1542
2012-12-07 15:55:00,21.79,21.79,21.76,21.78,1215965.7875980043,8.3319,8.3319,8.3204,8.328,1215965.7876
2012-12-10 09:30:00,21.86,21.88,21.81,21.83,751009.7410311238,8.3586,8.3663,8.3395,8.3472,751009.741
2012-12-10 09:35:00,21.84,21.84,21.71,21.75,316464.7184604419,8.351,8.351,8.3013,8.3166,316464.7185
2012-12-10 09:40:00,21.75,21.75,21.67,21.71,293181.2782133524,8.3166,8.3166,8.286,8.3013,293181.2782
2012-12-10 09:45:00,21.71,21.78,21.71,21.76,326918.5079591352,8.3013,8.328,8.3013,8.3204,326918.508
2012-12-10 09:50:00,21.75,21.79,21.74,21.77,216678.5459729152,8.3166,8.3319,8.3128,8.3242,216678.546
2012-12-10 09:55:00,21.76,21.76,21.71,21.73,190781.6583511523,8.3204,8.3204,8.3013,8.3089,190781.6584
2012-12-10 10:00:00,21.73,21.74,21.69,21.72,234735.0914706581,8.3089,8.3128,8.2936,8.3051,234735.0915
2012-12-10 10:05:00,21.72,21.72,21.66,21.67,272036.11309099547,8.3051,8.3051,8.2822,8.286,272036.1131
2012-12-10 10:10:00,21.67,21.67,21.58,21.58,413637.4435732953,8.286,8.286,8.2516,8.2516,413637.4436
2012-12-10 10:15:00,21.58,21.58,21.51,21.53,516274.64956046565,8.2516,8.2516,8.2248,8.2325,516274.6496
2012-12-10 10:20:00,21.53,21.58,21.51,21.58,449512.9484438109,8.2325,8.2516,8.2248,8.2516,449512.9484
2012-12-10 10:25:00,21.58,21.61,21.57,21.6,260869.5652173913,8.2516,8.263,8.2477,8.2592,260869.5652
2012-12-10 10:30:00,21.6,21.63,21.6,21.63,125683.06010928962,8.2592,8.2707,8.2592,8.2707,125683.0601
2012-12-10 10:35:00,21.64,21.65,21.61,21.63,201235.4478498456,8.2745,8.2783,8.263,8.2707,201235.4478
2012-12-10 10:40:00,21.62,21.63,21.6,21.62,133285.81610833926,8.2669,8.2707,8.2592,8.2669,133285.8161
2012-12-10 10:45:00,21.62,21.64,21.59,21.61,375386.0774530767,8.2669,8.2745,8.2554,8.263,375386.0775
2012-12-10 10:50:00,21.61,21.62,21.58,21.6,327868.8524590164,8.263,8.2669,8.2516,8.2592,327868.8525
2012-12-10 10:55:00,21.61,21.66,21.6,21.64,252791.63696840103,8.263,8.2822,8.2592,8.2745,252791.637
2012-12-10 11:00:00,21.64,21.68,21.64,21.67,213114.75409836063,8.2745,8.2898,8.2745,8.286,213114.7541
2012-12-10 11:05:00,21.67,21.68,21.65,21.67,138512.71085768592,8.286,8.2898,8.2783,8.286,138512.7109
2012-12-10 11:10:00,21.67,21.68,21.66,21.67,126158.23235923024,8.286,8.2898,8.2822,8.286,126158.2324
2012-12-10 11:15:00,21.67,21.68,21.67,21.68,109764.7897362794,8.286,8.2898,8.286,8.2898,109764.7897
2012-12-10 11:20:00,21.68,21.68,21.65,21.66,138275.1247327156,8.2898,8.2898,8.2783,8.2822,138275.1247
2012-12-10 11:25:00,21.66,21.67,21.64,21.66,96935.13898788313,8.2822,8.286,8.2745,8.2822,96935.139
2012-12-10 11:30:00,21.66,21.67,21.65,21.67,118555.47636018058,8.2822,8.286,8.2783,8.286,118555.4764
2012-12-10 11:35:00,21.67,21.68,21.67,21.68,139938.22760750772,8.286,8.2898,8.286,8.2898,139938.2276
2012-12-10 11:40:00,21.68,21.69,21.67,21.68,167735.80422903303,8.2898,8.2936,8.286,8.2898,167735.8042
2012-12-10 11:45:00,21.68,21.73,21.68,21.72,174150.62960323118,8.2898,8.3089,8.2898,8.3051,174150.6296
2012-12-10 11:50:00,21.72,21.72,21.65,21.66,108814.4452363982,8.3051,8.3051,8.2783,8.2822,108814.4452
2012-12-10 11:55:00,21.66,21.66,21.63,21.65,124970.30173437872,8.2822,8.2822,8.2707,8.2783,124970.3017
2012-12-10 12:00:00,21.65,21.65,21.62,21.63,109527.2036113091,8.2783,8.2783,8.2669,8.2707,109527.2036
2012-12-10 12:05:00,21.62,21.62,21.59,21.59,149916.8448562604,8.2669,8.2669,8.2554,8.2554,149916.8449
2012-12-10 12:10:00,21.59,21.6,21.57,21.59,145640.29460679495,8.2554,8.2592,8.2477,8.2554,145640.2946
2012-12-10 12:15:00,21.59,21.59,21.57,21.58,85768.59111427893,8.2554,8.2554,8.2477,8.2516,85768.5911
2012-12-10 12:20:00,21.58,21.58,21.54,21.55,159657.87598004277,8.2516,8.2516,8.2363,8.2401,159657.876
2012-12-10 12:25:00,21.55,21.55,21.53,21.53,108101.6868614873,8.2401,8.2401,8.2325,8.2325,108101.6869
2012-12-10 12:30:00,21.53,21.56,21.53,21.56,141601.33048229985,8.2325,8.2439,8.2325,8.2439,141601.3305
2012-12-10 12:35:00,21.56,21.56,21.53,21.53,203848.8952245189,8.2439,8.2439,8.2325,8.2325,203848.8952
2012-12-10 12:40:00,21.53,21.53,21.52,21.52,135186.5051081017,8.2325,8.2325,8.2286,8.2286,135186.5051
2012-12-10 12:45:00,21.52,21.52,21.52,21.52,76977.90449037777,8.2286,8.2286,8.2286,8.2286,76977.9045
2012-12-10 12:50:00,21.52,21.52,21.52,21.52,52268.94749346638,8.2286,8.2286,8.2286,8.2286,52268.9475
2012-12-10 12:55:00,21.52,21.52,21.5,21.51,146115.46685673558,8.2286,8.2286,8.221,8.2248,146115.4669
2012-12-10 13:00:00,21.51,21.51,21.47,21.47,242813.0197196484,8.2248,8.2248,8.2095,8.2095,242813.0197
2012-12-10 13:05:00,21.47,21.48,21.46,21.47,262295.08196721313,8.2095,8.2133,8.2057,8.2095,262295.082
2012-12-10 13:10:00,21.47,21.48,21.46,21.48,152530.29223093373,8.2095,8.2133,8.2057,8.2133,152530.2922
2012-12-10 13:15:00,21.48,21.49,21.47,21.48,91470.65811356615,8.2133,8.2172,8.2095,8.2133,91470.6581
2012-12-10 13:20:00,21.48,21.49,21.46,21.47,167023.04585412212,8.2133,8.2172,8.2057,8.2095,167023.0459
2012-12-10 13:25:00,21.47,21.49,21.47,21.48,133048.22998336898,8.2095,8.2172,8.2095,8.2133,133048.23
2012-12-10 13:30:00,21.48,21.5,21.47,21.5,92896.17486338798,8.2133,8.221,8.2095,8.221,92896.1749
2012-12-10 13:35:00,21.5,21.51,21.49,21.5,86481.34948918983,8.221,8.2248,8.2172,8.221,86481.3495
2012-12-10 13:40:00,21.5,21.53,21.5,21.5,336659.5390829176,8.221,8.2325,8.221,8.221,336659.5391
2012-12-10 13:45:00,21.5,21.5,21.48,21.48,161083.39272986457,8.221,8.221,8.2133,8.2133,161083.3927
2012-12-10 13:50:00,21.49,21.49,21.47,21.47,161796.1511047755,8.2172,8.2172,8.2095,8.2095,161796.1511
2012-12-10 13:55:00,21.47,21.48,21.47,21.47,96222.3806129722,8.2095,8.2133,8.2095,8.2095,96222.3806
2012-12-10 14:00:00,21.47,21.5,21.47,21.49,210026.1344737468,8.2095,8.221,8.2095,8.2172,210026.1345
2012-12-10 14:05:00,21.49,21.49,21.47,21.47,113328.58161083392,8.2172,8.2172,8.2095,8.2095,113328.5816
2012-12-10 14:10:00,21.47,21.47,21.44,21.45,201948.2062247565,8.2095,8.2095,8.198,8.2019,201948.2062
2012-12-10 14:15:00,21.45,21.47,21.45,21.47,150629.6032311713,8.2019,8.2095,8.2019,8.2095,150629.6032
2012-12-10 14:20:00,21.47,21.47,21.45,21.46,77215.49061534807,8.2095,8.2095,8.2019,8.2057,77215.4906
2012-12-10 14:25:00,21.46,21.47,21.46,21.47,165835.11522927062,8.2057,8.2095,8.2057,8.2095,165835.1152
2012-12-10 14:30:00,21.47,21.47,21.41,21.42,304822.9983368971,8.2095,8.2095,8.1866,8.1904,304822.9983
2012-12-10 14:35:00,21.42,21.42,21.38,21.38,310287.47921121406,8.1904,8.1904,8.1751,8.1751,310287.4792
2012-12-10 14:40:00,21.38,21.42,21.38,21.42,160370.63435495368,8.1751,8.1904,8.1751,8.1904,160370.6344
2012-12-10 14:45:00,21.42,21.44,21.4,21.4,98835.82798764552,8.1904,8.198,8.1827,8.1827,98835.828
2012-12-10 14:50:00,21.41,21.44,21.4,21.44,91708.24423853648,8.1866,8.198,8.1827,8.198,91708.2442
2012-12-10 14:55:00,21.44,21.47,21.44,21.46,116654.78736041817,8.198,8.2095,8.198,8.2057,116654.7874
2012-12-10 15:00:00,21.47,21.47,21.46,21.47,134711.3328581611,8.2095,8.2095,8.2057,8.2095,134711.3329
2012-12-10 15:05:00,21.47,21.47,21.45,21.46,95984.7944880019,8.2095,8.2095,8.2019,8.2057,95984.7945
2012-12-10 15:10:00,21.46,21.49,21.46,21.47,148253.74198146828,8.2057,8.2172,8.2057,8.2095,148253.742
2012-12-10 15:15:00,21.48,21.48,21.44,21.44,105488.23948681397,8.2133,8.2133,8.198,8.198,105488.2395
2012-12-10 15:20:00,21.44,21.47,21.44,21.46,102399.61986220004,8.198,8.2095,8.198,8.2057,102399.6199
2012-12-10 15:25:00,21.47,21.49,21.46,21.49,129246.85198384414,8.2095,8.2172,8.2057,8.2172,129246.852
2012-12-10 15:30:00,21.49,21.49,21.47,21.48,260394.3929674507,8.2172,8.2172,8.2095,8.2133,260394.393
2012-12-10 15:35:00,21.48,21.54,21.47,21.54,317415.0629603231,8.2133,8.2363,8.2095,8.2363,317415.063
2012-12-10 15:40:00,21.54,21.56,21.49,21.5,558327.3936802091,8.2363,8.2439,8.2172,8.221,558327.3937
2012-12-10 15:45:00,21.51,21.52,21.5,21.52,281301.9719648373,8.2248,8.2286,8.221,8.2286,281301.972
2012-12-10 15:50:00,21.52,21.53,21.5,21.51,680446.6619149442,8.2286,8.2325,8.221,8.2248,680446.6619
2012-12-10 15:55:00,21.51,21.54,21.5,21.53,885483.4877643146,8.2248,8.2363,8.221,8.2325,885483.4878
2012-12-11 09:30:00,21.64,21.76,21.59,21.71,759325.2554050843,8.2745,8.3204,8.2554,8.3013,759325.2554
2012-12-11 09:35:00,21.71,21.8,21.71,21.76,452363.98194345454,8.3013,8.3357,8.3013,8.3204,452363.9819
2012-12-11 09:40:00,21.76,21.87,21.72,21.76,566405.3219291994,8.3204,8.3625,8.3051,8.3204,566405.3219
2012-12-11 09:45:00,21.76,21.82,21.75,21.81,286291.2805892136,8.3204,8.3433,8.3166,8.3395,286291.2806
2012-12-11 09:50:00,21.81,21.84,21.77,21.78,346162.9840817296,8.3395,8.351,8.3242,8.328,346162.9841
2012-12-11 09:55:00,21.78,21.79,21.77,21.78,167973.39035400332,8.328,8.3319,8.3242,8.328,167973.3904
2012-12-11 10:00:00,21.79,21.8,21.73,21.74,342361.6060822048,8.3319,8.3357,8.3089,8.3128,342361.6061
2012-12-11 10:05:00,21.74,21.79,21.73,21.76,323829.88833452127,8.3128,8.3319,8.3089,8.3204,323829.8883
2012-12-11 10:10:00,21.76,21.77,21.74,21.75,154668.56735566643,8.3204,8.3242,8.3128,8.3166,154668.5674
2012-12-11 10:15:00,21.75,21.76,21.74,21.75,141601.33048229985,8.3166,8.3204,8.3128,8.3166,141601.3305
2012-12-11 10:20:00,21.75,21.79,21.75,21.79,311475.4098360656,8.3166,8.3319,8.3166,8.3319,311475.4098
2012-12-11 10:25:00,21.78,21.82,21.78,21.81,164647.1846044191,8.328,8.3433,8.328,8.3395,164647.1846
2012-12-11 10:30:00,21.81,21.84,21.81,21.82,452363.98194345454,8.3395,8.351,8.3395,8.3433,452363.9819
2012-12-11 10:35:00,21.82,21.87,21.82,21.86,289617.48633879784,8.3433,8.3625,8.3433,8.3586,289617.4863
2012-12-11 10:40:00,21.86,21.96,21.86,21.9,664765.9776669042,8.3586,8.3969,8.3586,8.3739,664765.9777
2012-12-11 10:45:00,21.9,21.92,21.89,21.91,461867.4269422666,8.3739,8.3816,8.3701,8.3778,461867.4269
2012-12-11 10:50:00,21.91,21.93,21.91,21.92,272273.6992159658,8.3778,8.3854,8.3778,8.3816,272273.6992
2012-12-11 10:55:00,21.92,21.92,21.9,21.91,156331.67023045855,8.3816,8.3816,8.3739,8.3778,156331.6702
2012-12-11 11:00:00,21.91,21.93,21.9,21.91,405797.1014492754,8.3778,8.3854,8.3739,8.3778,405797.1014
2012-12-11 11:05:00,21.92,21.95,21.9,21.94,339272.9864575909,8.3816,8.393,8.3739,8.3892,339272.9865
2012-12-11 11:10:00,21.94,21.94,21.9,21.9,255642.67046804467,8.3892,8.3892,8.3739,8.3739,255642.6705
2012-12-11 11:15:00,21.9,21.92,21.89,21.92,316227.13233547163,8.3739,8.3816,8.3701,8.3816,316227.1323
2012-12-11 11:20:00,21.92,21.97,21.91,21.93,427655.0249465432,8.3816,8.4007,8.3778,8.3854,427655.0249
2012-12-11 11:25:00,21.93,21.95,21.91,21.93,254692.32596816347,8.3854,8.393,8.3778,8.3854,254692.326
2012-12-11 11:30:00,21.93,21.93,21.87,21.87,503920.17106201,8.3854,8.3854,8.3625,8.3625,503920.1711
2012-12-11 11:35:00,21.88,21.89,21.87,21.89,308624.37633642193,8.3663,8.3701,8.3625,8.3701,308624.3763
2012-12-11 11:40:00,21.89,21.92,21.88,21.91,319553.3380850558,8.3701,8.3816,8.3663,8.3778,319553.3381
2012-12-11 11:45:00,21.91,21.93,21.9,21.92,213114.75409836063,8.3778,8.3854,8.3739,8.3816,213114.7541
2012-12-11 11:50:00,21.92,21.93,21.9,21.92,209788.54834877644,8.3816,8.3854,8.3739,8.3816,209788.5483
2012-12-11 11:55:00,21.92,21.92,21.89,21.89,225706.8187217867,8.3816,8.3816,8.3701,8.3701,225706.8187
2012-12-11 12:00:00,21.89,21.9,21.85,21.87,302684.7232121644,8.3701,8.3739,8.3548,8.3625,302684.7232
2012-12-11 12:05:00,21.87,21.91,21.87,21.88,194820.62247564743,8.3625,8.3778,8.3625,8.3663,194820.6225
2012-12-11 12:10:00,21.88,21.91,21.88,21.89,176764.0769779045,8.3663,8.3778,8.3663,8.3701,176764.077
2012-12-11 12:15:00,21.89,21.89,21.88,21.88,71038.25136612022,8.3701,8.3701,8.3663,8.3663,71038.2514
2012-12-11 12:20:00,21.88,21.92,21.87,21.9,176051.3186029936,8.3663,8.3816,8.3625,8.3739,176051.3186
2012-12-11 12:25:00,21.9,21.9,21.89,21.89,141126.15823235924,8.3739,8.3739,8.3701,8.3701,141126.1582
2012-12-11 12:30:00,21.89,21.91,21.88,21.89,114278.92611071514,8.3701,8.3778,8.3663,8.3701,114278.9261
2012-12-11 12:35:00,21.89,21.91,21.88,21.89,76027.55999049656,8.3701,8.3778,8.3663,8.3701,76027.56
2012-12-11 12:40:00,21.89,21.9,21.88,21.89,88144.45236398195,8.3701,8.3739,8.3663,8.3701,88144.4524
2012-12-11 12:45:00,21.88,21.9,21.87,21.89,245901.6393442623,8.3663,8.3739,8.3625,8.3701,245901.6393
2012-12-11 12:50:00,21.89,21.91,21.89,21.9,44903.77761938703,8.3701,8.3778,8.3701,8.3739,44903.7776
2012-12-11 12:55:00,21.9,21.9,21.89,21.9,71513.42361606083,8.3739,8.3739,8.3701,8.3739,71513.4236
2012-12-11 13:00:00,21.9,21.9,21.89,21.9,115704.44286053696,8.3739,8.3739,8.3701,8.3739,115704.4429
2012-12-11 13:05:00,21.9,21.91,21.89,21.9,206224.7564742219,8.3739,8.3778,8.3701,8.3739,206224.7565
2012-12-11 13:10:00,21.9,21.92,21.89,21.9,179852.6966025184,8.3739,8.3816,8.3701,8.3739,179852.6966
2012-12-11 13:15:00,21.9,21.92,21.9,21.92,147065.8113566168,8.3739,8.3816,8.3739,8.3816,147065.8114
2012-12-11 13:20:00,21.91,21.92,21.9,21.9,409123.3071988596,8.3778,8.3816,8.3739,8.3739,409123.3072
2012-12-11 13:25:00,21.9,21.92,21.9,21.92,124257.5433594678,8.3739,8.3816,8.3739,8.3816,124257.5434
2012-12-11 13:30:00,21.92,21.92,21.9,21.91,65811.35661677358,8.3816,8.3816,8.3739,8.3778,65811.3566
2012-12-11 13:35:00,21.9,21.91,21.9,21.9,283677.83321454027,8.3739,8.3778,8.3739,8.3739,283677.8332
2012-12-11 13:40:00,21.9,21.92,21.9,21.92,125445.47398431932,8.3739,8.3816,8.3739,8.3816,125445.474
2012-12-11 13:45:00,21.92,21.93,21.91,21.92,300308.8619624614,8.3816,8.3854,8.3778,8.3816,300308.862
2012-12-11 13:50:00,21.92,21.94,21.91,21.93,124732.71560940842,8.3816,8.3892,8.3778,8.3854,124732.7156
2012-12-11 13:55:00,21.93,21.93,21.92,21.93,129246.85198384414,8.3854,8.3854,8.3816,8.3854,129246.852
2012-12-11 14:00:00,21.93,21.95,21.92,21.93,90995.48586362557,8.3854,8.393,8.3816,8.3854,90995.4859
2012-12-11 14:05:00,21.93,21.93,21.91,21.92,110002.3758612497,8.3854,8.3854,8.3778,8.3816,110002.3759
2012-12-11 14:10:00,21.92,21.93,21.91,21.92,166072.7013542409,8.3816,8.3854,8.3778,8.3816,166072.7014
2012-12-11 14:15:00,21.92,21.94,21.92,21.94,126395.81848420051,8.3816,8.3892,8.3816,8.3892,126395.8185
2012-12-11 14:20:00,21.94,21.95,21.91,21.91,227132.33547160847,8.3892,8.393,8.3778,8.3778,227132.3355
2012-12-11 14:25:00,21.91,21.92,21.91,21.91,205274.4119743407,8.3778,8.3816,8.3778,8.3778,205274.412
2012-12-11 14:30:00,21.91,21.92,21.89,21.9,283440.24708957,8.3778,8.3816,8.3701,8.3739,283440.2471
2012-12-11 14:35:00,21.89,21.9,21.88,21.9,288667.14183891664,8.3701,8.3739,8.3663,8.3739,288667.1418
2012-12-11 14:40:00,21.9,21.9,21.87,21.89,291755.76146353054,8.3739,8.3739,8.3625,8.3701,291755.7615
2012-12-11 14:45:00,21.88,21.89,21.85,21.87,288191.969588976,8.3663,8.3701,8.3548,8.3625,288191.9696
2012-12-11 14:50:00,21.87,21.89,21.86,21.89,312425.7543359468,8.3625,8.3701,8.3586,8.3701,312425.7543
2012-12-11 14:55:00,21.89,21.89,21.85,21.86,134473.74673319078,8.3701,8.3701,8.3548,8.3586,134473.7467
2012-12-11 15:00:00,21.86,21.87,21.83,21.86,384176.7640769779,8.3586,8.3625,8.3472,8.3586,384176.7641
2012-12-11 15:05:00,21.85,21.85,21.81,21.82,392254.6923259682,8.3548,8.3548,8.3395,8.3433,392254.6923
2012-12-11 15:10:00,21.82,21.83,21.79,21.8,277975.76621525304,8.3433,8.3472,8.3319,8.3357,277975.7662
2012-12-11 15:15:00,21.8,21.83,21.75,21.82,459016.39344262297,8.3357,8.3472,8.3166,8.3433,459016.3934
2012-12-11 15:20:00,21.82,21.86,21.82,21.85,387027.7975766215,8.3433,8.3586,8.3433,8.3548,387027.7976
2012-12-11 15:25:00,21.84,21.89,21.82,21.88,255642.67046804467,8.351,8.3701,8.3433,8.3663,255642.6705
2012-12-11 15:30:00,21.87,21.88,21.84,21.84,218104.062722737,8.3625,8.3663,8.351,8.351,218104.0627
2012-12-11 15:35:00,21.84,21.9,21.84,21.89,414112.615823236,8.351,8.3739,8.351,8.3701,414112.6158
2012-12-11 15:40:00,21.89,21.92,21.87,21.91,321691.6132097886,8.3701,8.3816,8.3625,8.3778,321691.6132
2012-12-11 15:45:00,21.91,21.91,21.86,21.87,445236.3981943455,8.3778,8.3778,8.3586,8.3625,445236.3982
2012-12-11 15:50:00,21.87,21.89,21.84,21.87,950106.9137562368,8.3625,8.3701,8.351,8.3625,950106.9138
2012-12-11 15:55:00,21.87,21.89,21.85,21.88,1372772.6300784035,8.3625,8.3701,8.3548,8.3663,1372772.6301
2012-12-12 09:30:00,21.9,21.96,21.86,21.87,552862.9128058922,8.3739,8.3969,8.3586,8.3625,552862.9128
2012-12-12 09:35:00,21.87,21.97,21.87,21.93,256830.6010928962,8.3625,8.4007,8.3625,8.3854,256830.6011
2012-12-12 09:40:00,21.93,21.95,21.9,21.91,226894.74934663816,8.3854,8.393,8.3739,8.3778,226894.7493
2012-12-12 09:45:00,21.9,21.95,21.9,21.94,387978.1420765027,8.3739,8.393,8.3739,8.3892,387978.1421
2012-12-12 09:50:00,21.94,21.95,21.92,21.95,221905.44072226185,8.3892,8.393,8.3816,8.393,221905.4407
2012-12-12 09:55:00,21.95,22.0,21.95,22.0,349489.18983131385,8.393,8.4122,8.393,8.4122,349489.1898
2012-12-12 10:00:00,22.0,22.03,21.92,21.98,718935.6141601331,8.4122,8.4236,8.3816,8.4045,718935.6142
2012-12-12 10:05:00,21.98,22.0,21.95,22.0,185079.59135186503,8.4045,8.4122,8.393,8.4122,185079.5914
2012-12-12 10:10:00,22.0,22.0,21.96,21.96,225469.23259681635,8.4122,8.4122,8.3969,8.3969,225469.2326
2012-12-12 10:15:00,21.96,21.98,21.96,21.98,93133.76098835828,8.3969,8.4045,8.3969,8.4045,93133.761
2012-12-12 10:20:00,21.98,22.02,21.97,22.01,213114.75409836063,8.4045,8.4198,8.4007,8.416,213114.7541
2012-12-12 10:25:00,22.02,22.08,22.01,22.07,300071.2758374911,8.4198,8.4428,8.416,8.4389,300071.2758
2012-12-12 10:30:00,22.07,22.1,22.06,22.09,318602.9935851746,8.4389,8.4504,8.4351,8.4466,318602.9936
2012-12-12 10:35:00,22.09,22.1,22.07,22.08,206462.3425991922,8.4466,8.4504,8.4389,8.4428,206462.3426
2012-12-12 10:40:00,22.08,22.12,22.07,22.09,279638.8690900452,8.4428,8.4581,8.4389,8.4466,279638.8691
2012-12-12 10:45:00,22.09,22.14,22.09,22.13,339985.7448325018,8.4466,8.4657,8.4466,8.4619,339985.7448
2012-12-12 10:50:00,22.14,22.16,22.05,22.05,327393.6802090758,8.4657,8.4733,8.4313,8.4313,327393.6802
2012-12-12 10:55:00,22.05,22.08,22.03,22.03,317890.2352102637,8.4313,8.4428,8.4236,8.4236,317890.2352
2012-12-12 11:00:00,22.04,22.06,22.03,22.03,172249.94060346877,8.4275,8.4351,8.4236,8.4236,172249.9406
2012-12-12 11:05:00,22.04,22.04,21.98,21.99,251128.53409360893,8.4275,8.4275,8.4045,8.4083,251128.5341
2012-12-12 11:10:00,21.99,21.99,21.95,21.97,513423.6160608221,8.4083,8.4083,8.393,8.4007,513423.6161
2012-12-12 11:15:00,21.97,22.03,21.97,22.01,284153.0054644809,8.4007,8.4236,8.4007,8.416,284153.0055
2012-12-12 11:20:00,22.0,22.01,21.96,21.97,204324.0674744595,8.4122,8.416,8.3969,8.4007,204324.0675
2012-12-12 11:25:00,21.97,21.98,21.95,21.96,130672.36873366596,8.4007,8.4045,8.393,8.3969,130672.3687
2012-12-12 11:30:00,21.96,21.96,21.94,21.95,167735.80422903303,8.3969,8.3969,8.3892,8.393,167735.8042
2012-12-12 11:35:00,21.95,21.97,21.93,21.97,335946.78070800664,8.393,8.4007,8.3854,8.4007,335946.7807
2012-12-12 11:40:00,21.98,21.98,21.95,21.95,220004.7517224994,8.4045,8.4045,8.393,8.393,220004.7517
2012-12-12 11:45:00,21.95,21.95,21.92,21.92,236160.60822047992,8.393,8.393,8.3816,8.3816,236160.6082
2012-12-12 11:50:00,21.92,21.93,21.91,21.93,148253.74198146828,8.3816,8.3854,8.3778,8.3854,148253.742
2012-12-12 11:55:00,21.93,21.93,21.89,21.9,167023.04585412212,8.3854,8.3854,8.3701,8.3739,167023.0459
2012-12-12 12:00:00,21.9,21.95,21.89,21.94,98123.06961273462,8.3739,8.393,8.3701,8.3892,98123.0696
2012-12-12 12:05:00,21.94,21.95,21.86,21.87,289855.0724637681,8.3892,8.393,8.3586,8.3625,289855.0725
2012-12-12 12:10:00,21.86,21.92,21.85,21.92,139700.6414825374,8.3586,8.3816,8.3548,8.3816,139700.6415
2012-12-12 12:15:00,21.92,21.92,21.86,21.89,254454.73984319315,8.3816,8.3816,8.3586,8.3701,254454.7398
2012-12-12 12:20:00,21.89,21.89,21.82,21.85,189118.5554763602,8.3701,8.3701,8.3433,8.3548,189118.5555
2012-12-12 12:25:00,21.85,21.95,21.85,21.92,186505.10810168687,8.3548,8.393,8.3548,8.3816,186505.1081
2012-12-12 12:30:00,21.92,21.99,21.89,21.98,183178.90235210265,8.3816,8.4083,8.3701,8.4045,183178.9024
2012-12-12 12:35:00,21.98,22.04,21.93,22.03,173675.45735329058,8.4045,8.4275,8.3854,8.4236,173675.4574
2012-12-12 12:40:00,22.03,22.04,21.97,22.02,368496.079828938,8.4236,8.4275,8.4007,8.4198,368496.0798
2012-12-12 12:45:00,22.01,22.06,21.98,22.0,343787.1228320266,8.416,8.4351,8.4045,8.4122,343787.1228
2012-12-12 12:50:00,22.0,22.07,22.0,22.03,251128.53409360893,8.4122,8.4389,8.4122,8.4236,251128.5341
2012-12-12 12:55:00,22.04,22.05,22.0,22.03,224994.0603468757,8.4275,8.4313,8.4122,8.4236,224994.0603
2012-12-12 13:00:00,22.03,22.05,22.01,22.01,188168.21097647896,8.4236,8.4313,8.416,8.416,188168.211
2012-12-12 13:05:00,22.01,22.02,21.99,22.0,60584.461867426944,8.416,8.4198,8.4083,8.4122,60584.4619
2012-12-12 13:10:00,22.0,22.01,21.95,21.95,196721.31147540984,8.4122,8.416,8.393,8.393,196721.3115
2012-12-12 13:15:00,21.95,22.0,21.95,21.99,168686.14872891424,8.393,8.4122,8.393,8.4083,168686.1487
2012-12-12 13:20:00,21.99,22.03,21.99,22.03,141363.74435732953,8.4083,8.4236,8.4083,8.4236,141363.7444
2012-12-12 13:25:00,22.03,22.03,22.0,22.01,68899.9762413875,8.4236,8.4236,8.4122,8.416,68899.9762
2012-12-12 13:30:00,22.01,22.02,22.0,22.01,257780.9455927774,8.416,8.4198,8.4122,8.416,257780.9456
2012-12-12 13:35:00,22.01,22.02,22.0,22.01,142314.08885721074,8.416,8.4198,8.4122,8.416,142314.0889
2012-12-12 13:40:00,22.01,22.02,22.0,22.01,110477.5481111903,8.416,8.4198,8.4122,8.416,110477.5481
2012-12-12 13:45:00,22.01,22.01,21.94,22.0,354716.0845806605,8.416,8.416,8.3892,8.4122,354716.0846
2012-12-12 13:50:00,22.0,22.0,21.98,21.98,60109.28961748634,8.4122,8.4122,8.4045,8.4045,60109.2896
2012-12-12 13:55:00,21.98,21.99,21.96,21.97,108814.4452363982,8.4045,8.4083,8.3969,8.4007,108814.4452
2012-12-12 14:00:00,21.96,21.98,21.95,21.98,108814.4452363982,8.3969,8.4045,8.393,8.4045,108814.4452
2012-12-12 14:05:00,21.97,21.99,21.96,21.99,78878.59349014018,8.4007,8.4083,8.3969,8.4083,78878.5935
2012-12-12 14:10:00,22.0,22.03,21.97,22.02,209313.37609883584,8.4122,8.4236,8.4007,8.4198,209313.3761
2012-12-12 14:15:00,22.02,22.03,22.01,22.03,89332.38298883346,8.4198,8.4236,8.416,8.4236,89332.383
2012-12-12 14:20:00,22.03,22.03,21.99,22.0,166785.45972915183,8.4236,8.4236,8.4083,8.4122,166785.4597
2012-12-12 14:25:00,21.99,22.0,21.95,22.0,204561.6535994298,8.4083,8.4122,8.393,8.4122,204561.6536
2012-12-12 14:30:00,22.0,22.0,21.97,22.0,178664.76597766692,8.4122,8.4122,8.4007,8.4122,178664.766
2012-12-12 14:35:00,22.0,22.0,21.96,21.99,109052.0313613685,8.4122,8.4122,8.3969,8.4083,109052.0314
2012-12-12 14:40:00,21.99,21.99,21.96,21.98,185079.59135186503,8.4083,8.4083,8.3969,8.4045,185079.5914
2012-12-12 14:45:00,21.98,22.04,21.98,22.03,216678.5459729152,8.4045,8.4275,8.4045,8.4236,216678.546
2012-12-12 14:50:00,22.03,22.03,21.99,22.0,118080.30411023996,8.4236,8.4236,8.4083,8.4122,118080.3041
2012-12-12 14:55:00,22.0,22.0,21.94,21.95,342599.19220717513,8.4122,8.4122,8.3892,8.393,342599.1922
2012-12-12 15:00:00,21.95,21.95,21.91,21.91,199809.93110002376,8.393,8.393,8.3778,8.3778,199809.9311
2012-12-12 15:05:00,21.91,21.95,21.91,21.91,179377.5243525778,8.3778,8.393,8.3778,8.3778,179377.5244
2012-12-12 15:10:00,21.92,21.93,21.89,21.89,143977.19173200286,8.3816,8.3854,8.3701,8.3701,143977.1917
2012-12-12 15:15:00,21.89,21.92,21.89,21.91,81254.45473984319,8.3701,8.3816,8.3701,8.3778,81254.4547
2012-12-12 15:20:00,21.91,21.93,21.87,21.87,191969.5889760038,8.3778,8.3854,8.3625,8.3625,191969.589
2012-12-12 15:25:00,21.87,21.88,21.81,21.85,214777.8569731528,8.3625,8.3663,8.3395,8.3548,214777.857
2012-12-12 15:30:00,21.84,21.89,21.84,21.86,221667.8545972916,8.351,8.3701,8.351,8.3586,221667.8546
2012-12-12 15:35:00,21.86,21.86,21.81,21.82,279876.45521501545,8.3586,8.3586,8.3395,8.3433,279876.4552
2012-12-12 15:40:00,21.82,21.86,21.82,21.85,170349.25160370636,8.3433,8.3586,8.3433,8.3548,170349.2516
2012-12-12 15:45:00,21.84,21.89,21.83,21.88,241387.50296982657,8.351,8.3701,8.3472,8.3663,241387.503
2012-12-12 15:50:00,21.88,21.88,21.84,21.84,493466.3815633168,8.3663,8.3663,8.351,8.351,493466.3816
2012-12-12 15:55:00,21.84,21.85,21.81,21.83,1563791.874554526,8.351,8.3548,8.3395,8.3472,1563791.8746
2012-12-13 09:30:00,21.8,21.87,21.78,21.84,394155.3813257306,8.3357,8.3625,8.328,8.351,394155.3813
2012-12-13 09:35:00,21.84,21.87,21.81,21.84,147540.9836065574,8.351,8.3625,8.3395,8.351,147540.9836
2012-12-13 09:40:00,21.83,21.84,21.73,21.74,207887.85934901403,8.3472,8.351,8.3089,8.3128,207887.8593
2012-12-13 09:45:00,21.74,21.76,21.72,21.76,220717.5100974104,8.3128,8.3204,8.3051,8.3204,220717.5101
2012-12-13 09:50:00,21.76,21.82,21.73,21.74,89569.96911380376,8.3204,8.3433,8.3089,8.3128,89569.9691
2012-12-13 09:55:00,21.74,21.76,21.73,21.75,98598.24186267522,8.3128,8.3204,8.3089,8.3166,98598.2419
2012-12-13 10:00:00,21.74,21.75,21.68,21.68,232121.6440959848,8.3128,8.3166,8.2898,8.2898,232121.6441
2012-12-13 10:05:00,21.68,21.76,21.68,21.76,186267.52197671653,8.2898,8.3204,8.2898,8.3204,186267.522
2012-12-13 10:10:00,21.76,21.81,21.76,21.77,196008.5531004989,8.3204,8.3395,8.3204,8.3242,196008.5531
2012-12-13 10:15:00,21.77,21.82,21.76,21.82,243763.3642195296,8.3242,8.3433,8.3204,8.3433,243763.3642
2012-12-13 10:20:00,21.82,21.85,21.82,21.83,140888.57210738893,8.3433,8.3548,8.3433,8.3472,140888.5721
2012-12-13 10:25:00,21.83,21.85,21.83,21.83,183416.4884770729,8.3472,8.3548,8.3472,8.3472,183416.4885
2012-12-13 10:30:00,21.83,21.86,21.82,21.83,86718.93561416013,8.3472,8.3586,8.3433,8.3472,86718.9356
2012-12-13 10:35:00,21.84,21.84,21.8,21.83,184604.4191019245,8.351,8.351,8.3357,8.3472,184604.4191
2012-12-13 10:40:00,21.83,21.84,21.81,21.84,170111.66547873605,8.3472,8.351,8.3395,8.351,170111.6655
2012-12-13 10:45:00,21.84,21.84,21.81,21.82,133285.81610833926,8.351,8.351,8.3395,8.3433,133285.8161
2012-12-13 10:50:00,21.82,21.83,21.78,21.79,103825.13661202186,8.3433,8.3472,8.328,8.3319,103825.1366
2012-12-13 10:55:00,21.79,21.79,21.77,21.77,96935.13898788313,8.3319,8.3319,8.3242,8.3242,96935.139
2012-12-13 11:00:00,21.78,21.78,21.76,21.76,86481.34948918983,8.328,8.328,8.3204,8.3204,86481.3495
2012-12-13 11:05:00,21.76,21.76,21.71,21.71,521263.958184842,8.3204,8.3204,8.3013,8.3013,521263.9582
2012-12-13 11:10:00,21.71,21.72,21.65,21.65,251128.53409360893,8.3013,8.3051,8.2783,8.2783,251128.5341
2012-12-13 11:15:00,21.65,21.66,21.61,21.65,222855.78522214305,8.2783,8.2822,8.263,8.2783,222855.7852
2012-12-13 11:20:00,21.65,21.65,21.62,21.63,202660.96459966732,8.2783,8.2783,8.2669,8.2707,202660.9646
2012-12-13 11:25:00,21.64,21.65,21.6,21.63,265146.11546685675,8.2745,8.2783,8.2592,8.2707,265146.1155
2012-12-13 11:30:00,21.63,21.64,21.61,21.63,262532.6680921834,8.2707,8.2745,8.263,8.2707,262532.6681
2012-12-13 11:35:00,21.63,21.68,21.63,21.65,186029.93585174627,8.2707,8.2898,8.2707,8.2783,186029.9359
2012-12-13 11:40:00,21.65,21.66,21.63,21.63,122356.8543597054,8.2783,8.2822,8.2707,8.2707,122356.8544
2012-12-13 11:45:00,21.63,21.64,21.58,21.6,245664.053219292,8.2707,8.2745,8.2516,8.2592,245664.0532
2012-12-13 11:50:00,21.6,21.61,21.59,21.6,259919.2207175101,8.2592,8.263,8.2554,8.2592,259919.2207
2012-12-13 11:55:00,21.6,21.62,21.6,21.6,325730.5773342837,8.2592,8.2669,8.2592,8.2592,325730.5773
2012-12-13 12:00:00,21.61,21.61,21.6,21.6,104775.48111190306,8.263,8.263,8.2592,8.2592,104775.4811
2012-12-13 12:05:00,21.6,21.6,21.57,21.58,208838.20384889524,8.2592,8.2592,8.2477,8.2516,208838.2038
2012-12-13 12:10:00,21.58,21.58,21.54,21.55,201710.62009978617,8.2516,8.2516,8.2363,8.2401,201710.6201
2012-12-13 12:15:00,21.55,21.55,21.5,21.51,140175.81373247804,8.2401,8.2401,8.221,8.2248,140175.8137
2012-12-13 12:20:00,21.51,21.52,21.49,21.5,271798.5269660252,8.2248,8.2286,8.2172,8.221,271798.527
2012-12-13 12:25:00,21.5,21.52,21.42,21.42,477072.9389403659,8.221,8.2286,8.1904,8.1904,477072.9389
2012-12-13 12:30:00,21.42,21.46,21.39,21.45,433357.0919458304,8.1904,8.2057,8.1789,8.2019,433357.0919
2012-12-13 12:35:00,21.45,21.45,21.43,21.43,178902.3521026372,8.2019,8.2019,8.1942,8.1942,178902.3521
2012-12-13 12:40:00,21.43,21.45,21.38,21.44,317177.47683535283,8.1942,8.2019,8.1751,8.198,317177.4768
2012-12-13 12:45:00,21.44,21.45,21.41,21.44,154193.39510572582,8.198,8.2019,8.1866,8.198,154193.3951
2012-12-13 12:50:00,21.45,21.48,21.44,21.46,97647.897362794,8.2019,8.2133,8.198,8.2057,97647.8974
2012-12-13 12:55:00,21.46,21.46,21.44,21.45,82917.55761463531,8.2057,8.2057,8.198,8.2019,82917.5576
2012-12-13 13:00:00,21.44,21.45,21.42,21.43,205036.8258493704,8.198,8.2019,8.1904,8.1942,205036.8258
2012-12-13 13:05:00,21.44,21.44,21.42,21.43,103112.37823711096,8.198,8.198,8.1904,8.1942,103112.3782
2012-12-13 13:10:00,21.43,21.44,21.39,21.4,236160.60822047992,8.1942,8.198,8.1789,8.1827,236160.6082
2012-12-13 13:15:00,21.4,21.43,21.4,21.41,88382.03848895225,8.1827,8.1942,8.1827,8.1866,88382.0385
2012-12-13 13:20:00,21.41,21.46,21.41,21.46,157282.01473033975,8.1866,8.2057,8.1866,8.2057,157282.0147
2012-12-13 13:25:00,21.46,21.47,21.44,21.44,124495.1294844381,8.2057,8.2095,8.198,8.198,124495.1295
2012-12-13 13:30:00,21.45,21.45,21.42,21.42,124495.1294844381,8.2019,8.2019,8.1904,8.1904,124495.1295
2012-12-13 13:35:00,21.42,21.46,21.42,21.46,224756.47422190543,8.1904,8.2057,8.1904,8.2057,224756.4742
2012-12-13 13:40:00,21.46,21.5,21.44,21.48,206224.7564742219,8.2057,8.221,8.198,8.2133,206224.7565
2012-12-13 13:45:00,21.48,21.49,21.44,21.44,107864.100736517,8.2133,8.2172,8.198,8.198,107864.1007
2012-12-13 13:50:00,21.44,21.47,21.42,21.47,113090.99548586363,8.198,8.2095,8.1904,8.2095,113090.9955
2012-12-13 13:55:00,21.47,21.5,21.47,21.5,74602.04324067474,8.2095,8.221,8.2095,8.221,74602.0432
2012-12-13 14:00:00,21.5,21.5,21.44,21.44,100974.10311237824,8.221,8.221,8.198,8.198,100974.1031
2012-12-13 14:05:00,21.44,21.46,21.43,21.45,158707.53148016156,8.198,8.2057,8.1942,8.2019,158707.5315
2012-12-13 14:10:00,21.45,21.48,21.44,21.48,436920.8838203849,8.2019,8.2133,8.198,8.2133,436920.8838
2012-12-13 14:15:00,21.47,21.48,21.41,21.42,590163.9344262296,8.2095,8.2133,8.1866,8.1904,590163.9344
2012-12-13 14:20:00,21.42,21.44,21.41,21.42,203373.7229745783,8.1904,8.198,8.1866,8.1904,203373.723
2012-12-13 14:25:00,21.42,21.44,21.41,21.43,220479.92397244,8.1904,8.198,8.1866,8.1942,220479.924
2012-12-13 14:30:00,21.44,21.48,21.43,21.47,331670.23045854125,8.198,8.2133,8.1942,8.2095,331670.2305
2012-12-13 14:35:00,21.47,21.5,21.47,21.49,541458.7788073177,8.2095,8.221,8.2095,8.2172,541458.7788
2012-12-13 14:40:00,21.49,21.51,21.47,21.49,478260.8695652174,8.2172,8.2248,8.2095,8.2172,478260.8696
2012-12-13 14:45:00,21.49,21.54,21.49,21.53,316702.3045854122,8.2172,8.2363,8.2172,8.2325,316702.3046
2012-12-13 14:50:00,21.53,21.56,21.5,21.5,470420.5274411974,8.2325,8.2439,8.221,8.221,470420.5274
2012-12-13 14:55:00,21.5,21.51,21.47,21.47,320741.26870990737,8.221,8.2248,8.2095,8.2095,320741.2687
2012-12-13 15:00:00,21.47,21.48,21.45,21.46,446186.7426942267,8.2095,8.2133,8.2019,8.2057,446186.7427
2012-12-13 15:05:00,21.46,21.47,21.44,21.45,316227.13233547163,8.2057,8.2095,8.198,8.2019,316227.1323
2012-12-13 15:10:00,21.44,21.46,21.43,21.44,250653.3618436684,8.198,8.2057,8.1942,8.198,250653.3618
2012-12-13 15:15:00,21.44,21.44,21.37,21.39,1059634.1173675458,8.198,8.198,8.1713,8.1789,1059634.1174
2012-12-13 15:20:00,21.39,21.39,21.36,21.37,740080.7792824899,8.1789,8.1789,8.1675,8.1713,740080.7793
2012-12-13 15:25:00,21.37,21.39,21.36,21.37,738655.2625326681,8.1713,8.1789,8.1675,8.1713,738655.2625
2012-12-13 15:30:00,21.37,21.42,21.36,21.41,664528.391541934,8.1713,8.1904,8.1675,8.1866,664528.3915
2012-12-13 15:35:00,21.41,21.5,21.4,21.48,905203.1361368496,8.1866,8.221,8.1827,8.2133,905203.1361
2012-12-13 15:40:00,21.48,21.53,21.47,21.48,703730.1021620338,8.2133,8.2325,8.2095,8.2133,703730.1022
2012-12-13 15:45:00,21.48,21.48,21.39,21.43,1231171.2995961036,8.2133,8.2133,8.1789,8.1942,1231171.2996
2012-12-13 15:50:00,21.43,21.5,21.4,21.5,2162271.323354716,8.1942,8.221,8.1827,8.221,2162271.3234
2012-12-13 15:55:00,21.5,21.5,21.44,21.47,2229270.610596341,8.221,8.221,8.198,8.2095,2229270.6106
2012-12-14 09:30:00,21.52,21.59,21.48,21.48,363031.59895462106,8.2286,8.2554,8.2133,8.2133,363031.599
2012-12-14 09:35:00,21.48,21.5,21.43,21.43,186980.28035162747,8.2133,8.221,8.1942,8.1942,186980.2804
2012-12-14 09:40:00,21.43,21.48,21.43,21.46,137324.7802328344,8.1942,8.2133,8.1942,8.2057,137324.7802
2012-12-14 09:45:00,21.46,21.51,21.44,21.45,395105.7258256118,8.2057,8.2248,8.198,8.2019,395105.7258
2012-12-14 09:50:00,21.45,21.47,21.34,21.35,301496.7925873129,8.2019,8.2095,8.1598,8.1636,301496.7926
2012-12-14 09:55:00,21.35,21.35,21.33,21.34,280826.79971489665,8.1636,8.1636,8.156,8.1598,280826.7997
2012-12-14 10:00:00,21.35,21.36,21.29,21.35,311475.4098360656,8.1636,8.1675,8.1407,8.1636,311475.4098
2012-12-14 10:05:00,21.35,21.39,21.33,21.33,166547.8736041815,8.1636,8.1789,8.156,8.156,166547.8736
2012-12-14 10:10:00,21.33,21.36,21.29,21.35,232121.6440959848,8.156,8.1675,8.1407,8.1636,232121.6441
2012-12-14 10:15:00,21.35,21.35,21.29,21.29,136612.0218579235,8.1636,8.1636,8.1407,8.1407,136612.0219
2012-12-14 10:20:00,21.3,21.35,21.28,21.35,226181.99097172727,8.1445,8.1636,8.1369,8.1636,226181.991
2012-12-14 10:25:00,21.35,21.35,21.31,21.33,167023.04585412212,8.1636,8.1636,8.1483,8.156,167023.0459
2012-12-14 10:30:00,21.33,21.36,21.31,21.32,160370.63435495368,8.156,8.1675,8.1483,8.1522,160370.6344
2012-12-14 10:35:00,21.32,21.36,21.31,21.34,219054.4072226182,8.1522,8.1675,8.1483,8.1598,219054.4072
2012-12-14 10:40:00,21.34,21.35,21.3,21.32,271798.5269660252,8.1598,8.1636,8.1445,8.1522,271798.527
2012-12-14 10:45:00,21.32,21.34,21.31,21.33,306010.92896174866,8.1522,8.1598,8.1483,8.156,306010.929
2012-12-14 10:50:00,21.33,21.35,21.32,21.35,303635.0677120456,8.156,8.1636,8.1522,8.1636,303635.0677
2012-12-14 10:55:00,21.35,21.39,21.34,21.39,269897.8379662628,8.1636,8.1789,8.1598,8.1789,269897.838
2012-12-14 11:00:00,21.39,21.43,21.38,21.41,355666.4290805417,8.1789,8.1942,8.1751,8.1866,355666.4291
2012-12-14 11:05:00,21.41,21.46,21.4,21.43,303635.0677120456,8.1866,8.2057,8.1827,8.1942,303635.0677
2012-12-14 11:10:00,21.43,21.43,21.39,21.41,343074.3644571157,8.1942,8.1942,8.1789,8.1866,343074.3645
2012-12-14 11:15:00,21.4,21.42,21.38,21.41,209075.78997386555,8.1827,8.1904,8.1751,8.1866,209075.79
2012-12-14 11:20:00,21.41,21.43,21.39,21.39,163696.8401045379,8.1866,8.1942,8.1789,8.1789,163696.8401
2012-12-14 11:25:00,21.39,21.42,21.36,21.36,201710.62009978617,8.1789,8.1904,8.1675,8.1675,201710.6201
2012-12-14 11:30:00,21.36,21.39,21.34,21.34,174388.21572820147,8.1675,8.1789,8.1598,8.1598,174388.2157
2012-12-14 11:35:00,21.34,21.39,21.34,21.38,230458.5412211927,8.1598,8.1789,8.1598,8.1751,230458.5412
2012-12-14 11:40:00,21.37,21.38,21.35,21.36,346638.15633167024,8.1713,8.1751,8.1636,8.1675,346638.1563
2012-12-14 11:45:00,21.36,21.36,21.34,21.34,229508.19672131148,8.1675,8.1675,8.1598,8.1598,229508.1967
2012-12-14 11:50:00,21.34,21.34,21.29,21.3,152055.11998099313,8.1598,8.1598,8.1407,8.1445,152055.12
2012-12-14 11:55:00,21.29,21.3,21.28,21.29,233309.5747208363,8.1407,8.1445,8.1369,8.1407,233309.5747
2012-12-14 12:00:00,21.3,21.36,21.3,21.36,181515.79947731053,8.1445,8.1675,8.1445,8.1675,181515.7995
2012-12-14 12:05:00,21.36,21.36,21.32,21.32,244238.5364694702,8.1675,8.1675,8.1522,8.1522,244238.5365
2012-12-14 12:10:00,21.32,21.34,21.31,21.33,152767.87835590402,8.1522,8.1598,8.1483,8.156,152767.8784
2012-12-14 12:15:00,21.34,21.36,21.3,21.31,196721.31147540984,8.1598,8.1675,8.1445,8.1483,196721.3115
2012-12-14 12:20:00,21.31,21.32,21.27,21.28,173913.04347826086,8.1483,8.1522,8.133,8.1369,173913.0435
2012-12-14 12:25:00,21.28,21.3,21.28,21.29,175813.73247802327,8.1369,8.1445,8.1369,8.1407,175813.7325
2012-12-14 12:30:00,21.29,21.33,21.28,21.3,227369.9215965788,8.1407,8.156,8.1369,8.1445,227369.9216
2012-12-14 12:35:00,21.3,21.32,21.29,21.31,108814.4452363982,8.1445,8.1522,8.1407,8.1483,108814.4452
2012-12-14 12:40:00,21.31,21.34,21.31,21.34,102399.61986220004,8.1483,8.1598,8.1483,8.1598,102399.6199
2012-12-14 12:45:00,21.34,21.34,21.31,21.33,117129.95961035875,8.1598,8.1598,8.1483,8.156,117129.9596
2012-12-14 12:50:00,21.33,21.33,21.29,21.29,94559.2777381801,8.156,8.156,8.1407,8.1407,94559.2777
2012-12-14 12:55:00,21.29,21.32,21.29,21.31,83867.90211451652,8.1407,8.1522,8.1407,8.1483,83867.9021
2012-12-14 13:00:00,21.31,21.33,21.3,21.31,106200.99786172489,8.1483,8.156,8.1445,8.1483,106200.9979
2012-12-14 13:05:00,21.31,21.32,21.3,21.31,34212.40199572345,8.1483,8.1522,8.1445,8.1483,34212.402
2012-12-14 13:10:00,21.31,21.31,21.26,21.3,102874.79211214064,8.1483,8.1483,8.1292,8.1445,102874.7921
2012-12-14 13:15:00,21.3,21.31,21.26,21.27,155381.32573057734,8.1445,8.1483,8.1292,8.133,155381.3257
2012-12-14 13:20:00,21.26,21.28,21.26,21.27,198859.58660014256,8.1292,8.1369,8.1292,8.133,198859.5866
2012-12-14 13:25:00,21.27,21.3,21.27,21.3,81016.86861487289,8.133,8.1445,8.133,8.1445,81016.8686
2012-12-14 13:30:00,21.3,21.32,21.28,21.28,205511.998099311,8.1445,8.1522,8.1369,8.1369,205511.9981
2012-12-14 13:35:00,21.28,21.3,21.27,21.28,89094.79686386316,8.1369,8.1445,8.133,8.1369,89094.7969
2012-12-14 13:40:00,21.28,21.29,21.26,21.27,96697.5528629128,8.1369,8.1407,8.1292,8.133,96697.5529
2012-12-14 13:45:00,21.27,21.33,21.27,21.29,258968.8762176289,8.133,8.156,8.133,8.1407,258968.8762
2012-12-14 13:50:00,21.3,21.32,21.3,21.31,149441.6726063198,8.1445,8.1522,8.1445,8.1483,149441.6726
2012-12-14 13:55:00,21.3,21.31,21.29,21.29,124257.5433594678,8.1445,8.1483,8.1407,8.1407,124257.5434
2012-12-14 14:00:00,21.29,21.32,21.29,21.29,118317.89023521026,8.1407,8.1522,8.1407,8.1407,118317.8902
2012-12-14 14:05:00,21.3,21.31,21.29,21.3,78165.83511522927,8.1445,8.1483,8.1407,8.1445,78165.8351
2012-12-14 14:10:00,21.3,21.3,21.28,21.3,130197.19648372536,8.1445,8.1445,8.1369,8.1445,130197.1965
2012-12-14 14:15:00,21.3,21.32,21.28,21.28,103825.13661202186,8.1445,8.1522,8.1369,8.1369,103825.1366
2012-12-14 14:20:00,21.28,21.29,21.27,21.28,107388.9284865764,8.1369,8.1407,8.133,8.1369,107388.9285
2012-12-14 14:25:00,21.28,21.28,21.26,21.26,95034.4499881207,8.1369,8.1369,8.1292,8.1292,95034.45
2012-12-14 14:30:00,21.26,21.27,21.25,21.26,157757.18698028036,8.1292,8.133,8.1254,8.1292,157757.187
2012-12-14 14:35:00,21.26,21.28,21.26,21.27,115466.85673556665,8.1292,8.1369,8.1292,8.133,115466.8567
2012-12-14 14:40:00,21.28,21.28,21.27,21.28,74839.62936564504,8.1369,8.1369,8.133,8.1369,74839.6294
2012-12-14 14:45:00,21.28,21.28,21.26,21.26,206224.7564742219,8.1369,8.1369,8.1292,8.1292,206224.7565
2012-12-14 14:50:00,21.26,21.28,21.24,21.24,165597.5291043003,8.1292,8.1369,8.1216,8.1216,165597.5291
2012-12-14 14:55:00,21.24,21.24,21.16,21.17,293894.03658826323,8.1216,8.1216,8.091,8.0948,293894.0366
2012-12-14 15:00:00,21.17,21.21,21.17,21.18,213827.5124732716,8.0948,8.1101,8.0948,8.0986,213827.5125
2012-12-14 15:05:00,21.18,21.19,21.12,21.13,430506.0584461868,8.0986,8.1024,8.0757,8.0795,430506.0584
2012-12-14 15:10:00,21.14,21.2,21.13,21.19,260869.5652173913,8.0833,8.1063,8.0795,8.1024,260869.5652
2012-12-14 15:15:00,21.19,21.2,21.15,21.15,284865.76383939176,8.1024,8.1063,8.0872,8.0872,284865.7638
2012-12-14 15:20:00,21.15,21.19,21.15,21.17,245901.6393442623,8.0872,8.1024,8.0872,8.0948,245901.6393
2012-12-14 15:25:00,21.17,21.18,21.15,21.15,387978.1420765027,8.0948,8.0986,8.0872,8.0872,387978.1421
2012-12-14 15:30:00,21.15,21.18,21.12,21.14,717510.0974103112,8.0872,8.0986,8.0757,8.0833,717510.0974
2012-12-14 15:35:00,21.14,21.16,21.13,21.14,251128.53409360893,8.0833,8.091,8.0795,8.0833,251128.5341
2012-12-14 15:40:00,21.14,21.16,21.14,21.15,368733.6659539083,8.0833,8.091,8.0833,8.0872,368733.666
2012-12-14 15:45:00,21.15,21.17,21.14,21.15,462105.01306723687,8.0872,8.0948,8.0833,8.0872,462105.0131
2012-12-14 15:50:00,21.15,21.15,21.13,21.15,548111.1903064861,8.0872,8.0872,8.0795,8.0872,548111.1903
2012-12-14 15:55:00,21.15,21.2,21.14,21.19,899976.241387503,8.0872,8.1063,8.0833,8.1024,899976.2414
2012-12-17 09:30:00,21.26,21.26,21.13,21.17,648372.5350439535,8.1292,8.1292,8.0795,8.0948,648372.535
2012-12-17 09:35:00,21.18,21.33,21.18,21.3,454027.0848182466,8.0986,8.156,8.0986,8.1445,454027.0848
2012-12-17 09:40:00,21.3,21.31,21.25,21.31,259444.0484675695,8.1445,8.1483,8.1254,8.1483,259444.0485
2012-12-17 09:45:00,21.31,21.36,21.26,21.27,285816.108339273,8.1483,8.1675,8.1292,8.133,285816.1083
2012-12-17 09:50:00,21.27,21.3,21.25,21.27,238298.88334521264,8.133,8.1445,8.1254,8.133,238298.8833
2012-12-17 09:55:00,21.27,21.35,21.26,21.32,596816.3459253979,8.133,8.1636,8.1292,8.1522,596816.3459
2012-12-17 10:00:00,21.31,21.36,21.31,21.34,736279.4012829651,8.1483,8.1675,8.1483,8.1598,736279.4013
2012-12-17 10:05:00,21.34,21.34,21.29,21.33,354953.6707056308,8.1598,8.1598,8.1407,8.156,354953.6707
2012-12-17 10:10:00,21.33,21.38,21.32,21.38,315514.3739605607,8.156,8.1751,8.1522,8.1751,315514.374
2012-12-17 10:15:00,21.38,21.38,21.32,21.34,290805.41696364933,8.1751,8.1751,8.1522,8.1598,290805.417
2012-12-17 10:20:00,21.34,21.34,21.3,21.32,187455.45260156807,8.1598,8.1598,8.1445,8.1522,187455.4526
2012-12-17 10:25:00,21.32,21.32,21.3,21.31,128771.67973390354,8.1522,8.1522,8.1445,8.1483,128771.6797
2012-12-17 10:30:00,21.32,21.42,21.31,21.42,314801.6155856498,8.1522,8.1904,8.1483,8.1904,314801.6156
2012-12-17 10:35:00,21.42,21.43,21.39,21.4,196958.8976003801,8.1904,8.1942,8.1789,8.1827,196958.8976
2012-12-17 10:40:00,21.4,21.41,21.38,21.39,153480.6367308149,8.1827,8.1866,8.1751,8.1789,153480.6367
2012-12-17 10:45:00,21.39,21.4,21.37,21.39,165122.3568543597,8.1789,8.1827,8.1713,8.1789,165122.3569
2012-12-17 10:50:00,21.38,21.39,21.36,21.36,253266.8092183417,8.1751,8.1789,8.1675,8.1675,253266.8092
2012-12-17 10:55:00,21.36,21.42,21.35,21.4,158469.94535519127,8.1675,8.1904,8.1636,8.1827,158469.9454
2012-12-17 11:00:00,21.41,21.46,21.4,21.46,222143.02684723213,8.1866,8.2057,8.1827,8.2057,222143.0268
2012-12-17 11:05:00,21.45,21.5,21.44,21.5,438108.8144452364,8.2019,8.221,8.198,8.221,438108.8144
2012-12-17 11:10:00,21.5,21.54,21.5,21.53,260394.3929674507,8.221,8.2363,8.221,8.2325,260394.393
2012-12-17 11:15:00,21.53,21.57,21.52,21.55,208838.20384889524,8.2325,8.2477,8.2286,8.2401,208838.2038
2012-12-17 11:20:00,21.55,21.58,21.54,21.58,249940.60346875744,8.2401,8.2516,8.2363,8.2516,249940.6035
2012-12-17 11:25:00,21.58,21.61,21.57,21.6,238298.88334521264,8.2516,8.263,8.2477,8.2592,238298.8833
2012-12-17 11:30:00,21.6,21.68,21.6,21.68,373485.3884533143,8.2592,8.2898,8.2592,8.2898,373485.3885
2012-12-17 11:35:00,21.68,21.69,21.64,21.68,381563.3167023046,8.2898,8.2936,8.2745,8.2898,381563.3167
2012-12-17 11:40:00,21.68,21.74,21.66,21.67,523164.6471846044,8.2898,8.3128,8.2822,8.286,523164.6472
2012-12-17 11:45:00,21.67,21.71,21.67,21.68,243050.6058446187,8.286,8.3013,8.286,8.2898,243050.6058
2012-12-17 11:50:00,21.68,21.71,21.68,21.69,151579.9477310525,8.2898,8.3013,8.2898,8.2936,151579.9477
2012-12-17 11:55:00,21.69,21.7,21.67,21.68,157519.60085531004,8.2936,8.2975,8.286,8.2898,157519.6009
2012-12-17 12:00:00,21.68,21.68,21.66,21.66,249703.0173437872,8.2898,8.2898,8.2822,8.2822,249703.0173
2012-12-17 12:05:00,21.67,21.68,21.66,21.67,256355.4288429556,8.286,8.2898,8.2822,8.286,256355.4288
2012-12-17 12:10:00,21.67,21.68,21.65,21.66,117605.13186029936,8.286,8.2898,8.2783,8.2822,117605.1319
2012-12-17 12:15:00,21.66,21.66,21.65,21.66,79828.93799002138,8.2822,8.2822,8.2783,8.2822,79828.938
2012-12-17 12:20:00,21.66,21.68,21.66,21.68,185554.76360180567,8.2822,8.2898,8.2822,8.2898,185554.7636
2012-12-17 12:25:00,21.68,21.68,21.66,21.66,125683.06010928962,8.2898,8.2898,8.2822,8.2822,125683.0601
2012-12-17 12:30:00,21.66,21.68,21.66,21.67,61059.63411736755,8.2822,8.2898,8.2822,8.286,61059.6341
2012-12-17 12:35:00,21.66,21.68,21.63,21.63,152767.87835590402,8.2822,8.2898,8.2707,8.2707,152767.8784
2012-12-17 12:40:00,21.63,21.66,21.63,21.66,84105.48823948682,8.2707,8.2822,8.2707,8.2822,84105.4882
2012-12-17 12:45:00,21.66,21.68,21.66,21.68,101924.44761225944,8.2822,8.2898,8.2822,8.2898,101924.4476
2012-12-17 12:50:00,21.68,21.68,21.66,21.66,88144.45236398195,8.2898,8.2898,8.2822,8.2822,88144.4524
2012-12-17 12:55:00,21.67,21.67,21.63,21.63,92421.00261344736,8.286,8.286,8.2707,8.2707,92421.0026
2012-12-17 13:00:00,21.63,21.66,21.63,21.64,57971.01449275362,8.2707,8.2822,8.2707,8.2745,57971.0145
2012-12-17 13:05:00,21.64,21.66,21.63,21.66,61772.39249227845,8.2745,8.2822,8.2707,8.2822,61772.3925
2012-12-17 13:10:00,21.66,21.66,21.64,21.64,134948.9189831314,8.2822,8.2822,8.2745,8.2745,134948.919
2012-12-17 13:15:00,21.64,21.66,21.64,21.65,82204.79923972441,8.2745,8.2822,8.2745,8.2783,82204.7992
2012-12-17 13:20:00,21.64,21.66,21.64,21.65,83867.90211451652,8.2745,8.2822,8.2745,8.2783,83867.9021
2012-12-17 13:25:00,21.64,21.65,21.63,21.64,78878.59349014018,8.2745,8.2783,8.2707,8.2745,78878.5935
2012-12-17 13:30:00,21.63,21.63,21.61,21.63,115229.27061059634,8.2707,8.2707,8.263,8.2707,115229.2706
2012-12-17 13:35:00,21.63,21.63,21.56,21.56,231884.0579710145,8.2707,8.2707,8.2439,8.2439,231884.058
2012-12-17 13:40:00,21.56,21.57,21.54,21.55,224043.7158469945,8.2439,8.2477,8.2363,8.2401,224043.7158
2012-12-17 13:45:00,21.55,21.55,21.52,21.53,369921.5965787598,8.2401,8.2401,8.2286,8.2325,369921.5966
2012-12-17 13:50:00,21.53,21.55,21.49,21.49,451651.2235685436,8.2325,8.2401,8.2172,8.2172,451651.2236
2012-12-17 13:55:00,21.49,21.49,21.46,21.47,248039.914468995,8.2172,8.2172,8.2057,8.2095,248039.9145
2012-12-17 14:00:00,21.47,21.53,21.47,21.52,176526.4908529342,8.2095,8.2325,8.2095,8.2286,176526.4909
2012-12-17 14:05:00,21.52,21.52,21.47,21.47,151104.7754811119,8.2286,8.2286,8.2095,8.2095,151104.7755
2012-12-17 14:10:00,21.48,21.5,21.46,21.49,245426.4670943217,8.2133,8.221,8.2057,8.2172,245426.4671
2012-12-17 14:15:00,21.49,21.49,21.47,21.48,94321.6916132098,8.2172,8.2172,8.2095,8.2133,94321.6916
2012-12-17 14:20:00,21.48,21.5,21.46,21.5,217153.7182228558,8.2133,8.221,8.2057,8.221,217153.7182
2012-12-17 14:25:00,21.5,21.53,21.5,21.5,149204.08648134948,8.221,8.2325,8.221,8.221,149204.0865
2012-12-17 14:30:00,21.5,21.55,21.5,21.54,107388.9284865764,8.221,8.2401,8.221,8.2363,107388.9285
2012-12-17 14:35:00,21.54,21.56,21.54,21.55,121881.6821097648,8.2363,8.2439,8.2363,8.2401,121881.6821
2012-12-17 14:40:00,21.55,21.55,21.52,21.53,152055.11998099313,8.2401,8.2401,8.2286,8.2325,152055.12
2012-12-17 14:45:00,21.54,21.54,21.52,21.53,162271.3233547161,8.2363,8.2363,8.2286,8.2325,162271.3234
2012-12-17 14:50:00,21.53,21.54,21.52,21.53,135661.6773580423,8.2325,8.2363,8.2286,8.2325,135661.6774
2012-12-17 14:55:00,21.53,21.56,21.52,21.55,182703.73010216205,8.2325,8.2439,8.2286,8.2401,182703.7301
2012-12-17 15:00:00,21.55,21.55,21.53,21.54,202185.7923497268,8.2401,8.2401,8.2325,8.2363,202185.7923
2012-12-17 15:05:00,21.54,21.55,21.51,21.55,205987.1703492516,8.2363,8.2401,8.2248,8.2401,205987.1703
2012-12-17 15:10:00,21.55,21.55,21.52,21.54,117842.71798526966,8.2401,8.2401,8.2286,8.2363,117842.718
2012-12-17 15:15:00,21.55,21.59,21.53,21.54,668329.7695414588,8.2401,8.2554,8.2325,8.2363,668329.7695
2012-12-17 15:20:00,21.54,21.58,21.53,21.57,178427.1798526966,8.2363,8.2516,8.2325,8.2477,178427.1799
2012-12-17 15:25:00,21.56,21.58,21.56,21.57,191494.4167260632,8.2439,8.2516,8.2439,8.2477,191494.4167
2012-12-17 15:30:00,21.57,21.58,21.56,21.57,219054.4072226182,8.2477,8.2516,8.2439,8.2477,219054.4072
2012-12-17 15:35:00,21.57,21.6,21.56,21.6,326680.9218341649,8.2477,8.2592,8.2439,8.2592,326680.9218
2012-12-17 15:40:00,21.59,21.62,21.59,21.61,321929.19933475886,8.2554,8.2669,8.2554,8.263,321929.1993
2012-12-17 15:45:00,21.61,21.64,21.61,21.63,577334.2836778333,8.263,8.2745,8.263,8.2707,577334.2837
2012-12-17 15:50:00,21.63,21.63,21.59,21.61,1066524.1149916844,8.2707,8.2707,8.2554,8.263,1066524.115
2012-12-17 15:55:00,21.61,21.62,21.59,21.6,1773580.4229033026,8.263,8.2669,8.2554,8.2592,1773580.4229
2012-12-18 09:30:00,21.7,21.81,21.68,21.71,1045378.9498693276,8.2975,8.3395,8.2898,8.3013,1045378.9499
2012-12-18 09:35:00,21.71,21.82,21.71,21.76,676407.697790449,8.3013,8.3433,8.3013,8.3204,676407.6978
2012-12-18 09:40:00,21.76,21.82,21.76,21.81,309337.13471133285,8.3204,8.3433,8.3204,8.3395,309337.1347
2012-12-18 09:45:00,21.81,21.83,21.78,21.79,660964.5996673794,8.3395,8.3472,8.328,8.3319,660964.5997
2012-12-18 09:50:00,21.79,21.81,21.76,21.76,411974.3406985032,8.3319,8.3395,8.3204,8.3204,411974.3407
2012-12-18 09:55:00,21.77,21.77,21.66,21.66,353528.153955809,8.3242,8.3242,8.2822,8.2822,353528.154
2012-12-18 10:00:00,21.66,21.69,21.64,21.68,515086.71893561416,8.2822,8.2936,8.2745,8.2898,515086.7189
2012-12-18 10:05:00,21.68,21.74,21.68,21.72,393917.7952007603,8.2898,8.3128,8.2898,8.3051,393917.7952
2012-12-18 10:10:00,21.72,21.76,21.72,21.76,345212.6395818484,8.3051,8.3204,8.3051,8.3204,345212.6396
2012-12-18 10:15:00,21.76,21.81,21.75,21.8,323592.302209551,8.3204,8.3395,8.3166,8.3357,323592.3022
2012-12-18 10:20:00,21.8,21.87,21.79,21.83,494416.72606319794,8.3357,8.3625,8.3319,8.3472,494416.7261
2012-12-18 10:25:00,21.83,21.84,21.82,21.82,218341.64884770729,8.3472,8.351,8.3433,8.3433,218341.6488
2012-12-18 10:30:00,21.82,21.84,21.82,21.82,168210.97647897364,8.3433,8.351,8.3433,8.3433,168210.9765
2012-12-18 10:35:00,21.83,21.83,21.8,21.82,436208.125445474,8.3472,8.3472,8.3357,8.3433,436208.1254
2012-12-18 10:40:00,21.82,21.85,21.81,21.85,200760.27559990497,8.3433,8.3548,8.3395,8.3548,200760.2756
2012-12-18 10:45:00,21.85,21.98,21.85,21.98,1220717.5100974103,8.3548,8.4045,8.3548,8.4045,1220717.5101
2012-12-18 10:50:00,21.98,22.03,21.98,22.03,726538.3701591827,8.4045,8.4236,8.4045,8.4236,726538.3702
2012-12-18 10:55:00,22.03,22.06,21.99,22.05,726300.7840342125,8.4236,8.4351,8.4083,8.4313,726300.784
2012-12-18 11:00:00,22.05,22.06,21.98,22.0,988358.2798764552,8.4313,8.4351,8.4045,8.4122,988358.2799
2012-12-18 11:05:00,22.0,22.0,21.97,21.99,427655.0249465432,8.4122,8.4122,8.4007,8.4083,427655.0249
2012-12-18 11:10:00,21.99,22.0,21.98,22.0,214540.27084818247,8.4083,8.4122,8.4045,8.4122,214540.2708
2012-12-18 11:15:00,22.0,22.11,22.0,22.11,626277.0254217153,8.4122,8.4542,8.4122,8.4542,626277.0254
2012-12-18 11:20:00,22.11,22.11,22.06,22.07,265383.70159182703,8.4542,8.4542,8.4351,8.4389,265383.7016
2012-12-18 11:25:00,22.08,22.08,22.06,22.07,303159.895462105,8.4428,8.4428,8.4351,8.4389,303159.8955
2012-12-18 11:30:00,22.06,22.07,22.0,22.01,181278.21335234024,8.4351,8.4389,8.4122,8.416,181278.2134
2012-12-18 11:35:00,22.01,22.02,21.99,22.0,391304.347826087,8.416,8.4198,8.4083,8.4122,391304.3478
2012-12-18 11:40:00,22.0,22.03,22.0,22.03,156331.67023045855,8.4122,8.4236,8.4122,8.4236,156331.6702
2012-12-18 11:45:00,22.03,22.06,22.02,22.03,207650.2732240437,8.4236,8.4351,8.4198,8.4236,207650.2732
2012-12-18 11:50:00,22.03,22.04,22.03,22.03,129722.02423378474,8.4236,8.4275,8.4236,8.4236,129722.0242
2012-12-18 11:55:00,22.03,22.04,22.02,22.03,116417.20123544784,8.4236,8.4275,8.4198,8.4236,116417.2012
2012-12-18 12:00:00,22.03,22.03,22.0,22.0,141838.91660727013,8.4236,8.4236,8.4122,8.4122,141838.9166
2012-12-18 12:05:00,22.01,22.02,22.0,22.01,176288.9047279639,8.416,8.4198,8.4122,8.416,176288.9047
2012-12-18 12:10:00,22.0,22.02,21.98,21.98,290567.83083867904,8.4122,8.4198,8.4045,8.4045,290567.8308
2012-12-18 12:15:00,21.98,21.99,21.94,21.98,689237.3485388453,8.4045,8.4083,8.3892,8.4045,689237.3485
2012-12-18 12:20:00,21.97,21.99,21.96,21.98,228557.85222143028,8.4007,8.4083,8.3969,8.4045,228557.8522
2012-12-18 12:25:00,21.98,22.02,21.98,21.98,75552.38774055595,8.4045,8.4198,8.4045,8.4045,75552.3877
2012-12-18 12:30:00,21.98,22.0,21.94,21.97,202660.96459966732,8.4045,8.4122,8.3892,8.4007,202660.9646
2012-12-18 12:35:00,21.98,22.03,21.98,22.02,274411.9743406985,8.4045,8.4236,8.4045,8.4198,274411.9743
2012-12-18 12:40:00,22.02,22.06,22.0,22.05,291280.5892135899,8.4198,8.4351,8.4122,8.4313,291280.5892
2012-12-18 12:45:00,22.05,22.06,21.99,22.01,274649.5604656688,8.4313,8.4351,8.4083,8.416,274649.5605
2012-12-18 12:50:00,22.01,22.02,21.97,21.99,178189.59372772631,8.416,8.4198,8.4007,8.4083,178189.5937
2012-12-18 12:55:00,21.99,21.99,21.98,21.99,221667.8545972916,8.4083,8.4083,8.4045,8.4083,221667.8546
2012-12-18 13:00:00,21.99,21.99,21.97,21.99,613684.9607982894,8.4083,8.4083,8.4007,8.4083,613684.9608
2012-12-18 13:05:00,21.99,22.01,21.98,22.0,233784.7469707769,8.4083,8.416,8.4045,8.4122,233784.747
2012-12-18 13:10:00,22.01,22.03,21.94,21.94,233309.5747208363,8.416,8.4236,8.3892,8.3892,233309.5747
2012-12-18 13:15:00,21.94,21.95,21.89,21.91,639819.4345450226,8.3892,8.393,8.3701,8.3778,639819.4345
2012-12-18 13:20:00,21.92,21.92,21.87,21.89,400570.20669992873,8.3816,8.3816,8.3625,8.3701,400570.2067
2012-12-18 13:25:00,21.89,21.89,21.79,21.79,598954.6210501307,8.3701,8.3701,8.3319,8.3319,598954.6211
2012-12-18 13:30:00,21.79,21.82,21.77,21.78,446899.5010691376,8.3319,8.3433,8.3242,8.328,446899.5011
2012-12-18 13:35:00,21.78,21.79,21.78,21.79,277500.5939653124,8.328,8.3319,8.328,8.3319,277500.594
2012-12-18 13:40:00,21.79,21.83,21.78,21.82,244238.5364694702,8.3319,8.3472,8.328,8.3433,244238.5365
2012-12-18 13:45:00,21.82,21.85,21.82,21.82,330957.47208363033,8.3433,8.3548,8.3433,8.3433,330957.4721
2012-12-18 13:50:00,21.82,21.83,21.8,21.81,206937.51484913283,8.3433,8.3472,8.3357,8.3395,206937.5148
2012-12-18 13:55:00,21.81,21.84,21.79,21.84,204086.4813494892,8.3395,8.351,8.3319,8.351,204086.4813
2012-12-18 14:00:00,21.84,21.85,21.82,21.84,145165.12235685435,8.351,8.3548,8.3433,8.351,145165.1224
2012-12-18 14:05:00,21.84,21.89,21.84,21.88,253266.8092183417,8.351,8.3701,8.351,8.3663,253266.8092
2012-12-18 14:10:00,21.89,21.92,21.88,21.92,328581.6108339273,8.3701,8.3816,8.3663,8.3816,328581.6108
2012-12-18 14:15:00,21.92,21.95,21.89,21.94,269422.6657163222,8.3816,8.393,8.3701,8.3892,269422.6657
2012-12-18 14:20:00,21.94,21.95,21.93,21.93,161558.56497980517,8.3892,8.393,8.3854,8.3854,161558.565
2012-12-18 14:25:00,21.93,21.96,21.93,21.94,246614.3977191732,8.3854,8.3969,8.3854,8.3892,246614.3977
2012-12-18 14:30:00,21.93,21.94,21.9,21.9,407460.2043240675,8.3854,8.3892,8.3739,8.3739,407460.2043
2012-12-18 14:35:00,21.9,21.91,21.87,21.91,286528.8667141839,8.3739,8.3778,8.3625,8.3778,286528.8667
2012-12-18 14:40:00,21.91,21.91,21.88,21.9,233547.16084580665,8.3778,8.3778,8.3663,8.3739,233547.1608
2012-12-18 14:45:00,21.9,21.97,21.9,21.97,142314.08885721074,8.3739,8.4007,8.3739,8.4007,142314.0889
2012-12-18 14:50:00,21.97,21.97,21.95,21.95,143264.43335709194,8.4007,8.4007,8.393,8.393,143264.4334
2012-12-18 14:55:00,21.95,21.95,21.9,21.92,235210.2637205987,8.393,8.393,8.3739,8.3816,235210.2637
2012-12-18 15:00:00,21.92,21.93,21.91,21.92,175813.73247802327,8.3816,8.3854,8.3778,8.3816,175813.7325
2012-12-18 15:05:00,21.92,21.94,21.92,21.93,247564.7422190544,8.3816,8.3892,8.3816,8.3854,247564.7422
2012-12-18 15:10:00,21.93,21.93,21.91,21.91,196483.72535043955,8.3854,8.3854,8.3778,8.3778,196483.7254
2012-12-18 15:15:00,21.92,21.92,21.84,21.85,620812.5445473985,8.3816,8.3816,8.351,8.3548,620812.5445
2012-12-18 15:20:00,21.85,21.89,21.84,21.84,563554.2884295557,8.3548,8.3701,8.351,8.351,563554.2884
2012-12-18 15:25:00,21.84,21.88,21.79,21.79,509384.6519363269,8.351,8.3663,8.3319,8.3319,509384.6519
2012-12-18 15:30:00,21.79,21.84,21.77,21.82,966737.9425041578,8.3319,8.351,8.3242,8.3433,966737.9425
2012-12-18 15:35:00,21.82,21.82,21.78,21.8,709194.5830363507,8.3433,8.3433,8.328,8.3357,709194.583
2012-12-18 15:40:00,21.8,21.84,21.75,21.83,1171062.0099786173,8.3357,8.351,8.3166,8.3472,1171062.01
2012-12-18 15:45:00,21.83,21.87,21.81,21.87,897362.7940128297,8.3472,8.3625,8.3395,8.3625,897362.794
2012-12-18 15:50:00,21.87,21.9,21.87,21.89,798289.3799002138,8.3625,8.3739,8.3625,8.3701,798289.3799
2012-12-18 15:55:00,21.89,21.9,21.85,21.86,1152292.706105963,8.3701,8.3739,8.3548,8.3586,1152292.7061
2012-12-19 09:30:00,21.9,21.93,21.58,21.64,1215015.4430981232,8.3739,8.3854,8.2516,8.2745,1215015.4431
2012-12-19 09:35:00,21.64,21.74,21.64,21.71,526728.4390591589,8.2745,8.3128,8.2745,8.3013,526728.4391
2012-12-19 09:40:00,21.7,21.72,21.66,21.68,275599.90496555,8.2975,8.3051,8.2822,8.2898,275599.905
2012-12-19 09:45:00,21.68,21.74,21.68,21.7,228795.43834640057,8.2898,8.3128,8.2898,8.2975,228795.4383
2012-12-19 09:50:00,21.7,21.74,21.68,21.71,192682.3473509147,8.2975,8.3128,8.2898,8.3013,192682.3474
2012-12-19 09:55:00,21.71,21.72,21.64,21.64,213114.75409836063,8.3013,8.3051,8.2745,8.2745,213114.7541
2012-12-19 10:00:00,21.64,21.67,21.63,21.63,225231.6464718461,8.2745,8.286,8.2707,8.2707,225231.6465
2012-12-19 10:05:00,21.63,21.66,21.61,21.64,241149.91684485623,8.2707,8.2822,8.263,8.2745,241149.9168
2012-12-19 10:10:00,21.64,21.72,21.63,21.71,240437.15846994537,8.2745,8.3051,8.2707,8.3013,240437.1585
2012-12-19 10:15:00,21.71,21.71,21.65,21.65,205511.998099311,8.3013,8.3013,8.2783,8.2783,205511.9981
2012-12-19 10:20:00,21.65,21.65,21.63,21.63,213827.5124732716,8.2783,8.2783,8.2707,8.2707,213827.5125
2012-12-19 10:25:00,21.63,21.68,21.63,21.66,131860.29935851746,8.2707,8.2898,8.2707,8.2822,131860.2994
2012-12-19 10:30:00,21.66,21.7,21.66,21.7,136374.4357329532,8.2822,8.2975,8.2822,8.2975,136374.4357
2012-12-19 10:35:00,21.7,21.71,21.68,21.68,310762.6514611547,8.2975,8.3013,8.2898,8.2898,310762.6515
2012-12-19 10:40:00,21.69,21.69,21.66,21.68,117842.71798526966,8.2936,8.2936,8.2822,8.2898,117842.718
2012-12-19 10:45:00,21.67,21.68,21.66,21.66,416488.4770729389,8.286,8.2898,8.2822,8.2822,416488.4771
2012-12-19 10:50:00,21.66,21.69,21.63,21.67,296032.311712996,8.2822,8.2936,8.2707,8.286,296032.3117
2012-12-19 10:55:00,21.67,21.68,21.67,21.67,113328.58161083392,8.286,8.2898,8.286,8.286,113328.5816
2012-12-19 11:00:00,21.67,21.73,21.66,21.73,238061.2972202424,8.286,8.3089,8.2822,8.3089,238061.2972
2012-12-19 11:05:00,21.73,21.78,21.72,21.75,287954.3834640057,8.3089,8.328,8.3051,8.3166,287954.3835
2012-12-19 11:10:00,21.75,21.75,21.68,21.69,238774.05559515324,8.3166,8.3166,8.2898,8.2936,238774.0556
2012-12-19 11:15:00,21.69,21.69,21.64,21.68,507246.37681159424,8.2936,8.2936,8.2745,8.2898,507246.3768
2012-12-19 11:20:00,21.67,21.68,21.55,21.58,671180.8030411024,8.286,8.2898,8.2401,8.2516,671180.803
2012-12-19 11:25:00,21.58,21.64,21.58,21.63,210501.30672368733,8.2516,8.2745,8.2516,8.2707,210501.3067
2012-12-19 11:30:00,21.63,21.67,21.62,21.63,301259.2064623426,8.2707,8.286,8.2669,8.2707,301259.2065
2012-12-19 11:35:00,21.63,21.66,21.63,21.65,203848.8952245189,8.2707,8.2822,8.2707,8.2783,203848.8952
2012-12-19 11:40:00,21.65,21.65,21.6,21.61,259444.0484675695,8.2783,8.2783,8.2592,8.263,259444.0485
2012-12-19 11:45:00,21.61,21.63,21.6,21.62,194345.4502257068,8.263,8.2707,8.2592,8.2669,194345.4502
2012-12-19 11:50:00,21.62,21.63,21.6,21.62,143026.84723212165,8.2669,8.2707,8.2592,8.2669,143026.8472
2012-12-19 11:55:00,21.62,21.63,21.58,21.61,343074.3644571157,8.2669,8.2707,8.2516,8.263,343074.3645
2012-12-19 12:00:00,21.61,21.65,21.61,21.63,330719.88595866004,8.263,8.2783,8.263,8.2707,330719.886
2012-12-19 12:05:00,21.63,21.66,21.6,21.64,234497.50534568785,8.2707,8.2822,8.2592,8.2745,234497.5053
2012-12-19 12:10:00,21.64,21.66,21.62,21.65,92896.17486338798,8.2745,8.2822,8.2669,8.2783,92896.1749
2012-12-19 12:15:00,21.64,21.66,21.64,21.66,142551.67498218105,8.2745,8.2822,8.2745,8.2822,142551.675
2012-12-19 12:20:00,21.66,21.67,21.64,21.65,220955.0962223806,8.2822,8.286,8.2745,8.2783,220955.0962
2012-12-19 12:25:00,21.64,21.67,21.63,21.66,157282.01473033975,8.2745,8.286,8.2707,8.2822,157282.0147
2012-12-19 12:30:00,21.66,21.66,21.62,21.62,150154.4309812307,8.2822,8.2822,8.2669,8.2669,150154.431
2012-12-19 12:35:00,21.62,21.63,21.6,21.63,128771.67973390354,8.2669,8.2707,8.2592,8.2707,128771.6797
2012-12-19 12:40:00,21.63,21.64,21.62,21.64,163459.25397956758,8.2707,8.2745,8.2669,8.2745,163459.254
2012-12-19 12:45:00,21.64,21.66,21.63,21.65,186980.28035162747,8.2745,8.2822,8.2707,8.2783,186980.2804
2012-12-19 12:50:00,21.65,21.66,21.64,21.64,135424.091233072,8.2783,8.2822,8.2745,8.2745,135424.0912
2012-12-19 12:55:00,21.64,21.68,21.64,21.66,98835.82798764552,8.2745,8.2898,8.2745,8.2822,98835.828
2012-12-19 13:00:00,21.66,21.68,21.66,21.68,145640.29460679495,8.2822,8.2898,8.2822,8.2898,145640.2946
2012-12-19 13:05:00,21.68,21.68,21.66,21.67,83155.14373960561,8.2898,8.2898,8.2822,8.286,83155.1437
2012-12-19 13:10:00,21.68,21.68,21.66,21.67,152530.29223093373,8.2898,8.2898,8.2822,8.286,152530.2922
2012-12-19 13:15:00,21.67,21.68,21.64,21.65,242337.84746970772,8.286,8.2898,8.2745,8.2783,242337.8475
2012-12-19 13:20:00,21.65,21.69,21.64,21.69,218104.062722737,8.2783,8.2936,8.2745,8.2936,218104.0627
2012-12-19 13:25:00,21.68,21.72,21.68,21.7,194345.4502257068,8.2898,8.3051,8.2898,8.2975,194345.4502
2012-12-19 13:30:00,21.7,21.71,21.68,21.68,193395.1057258256,8.2975,8.3013,8.2898,8.2898,193395.1057
2012-12-19 13:35:00,21.68,21.69,21.67,21.68,128771.67973390354,8.2898,8.2936,8.286,8.2898,128771.6797
2012-12-19 13:40:00,21.68,21.68,21.64,21.64,130434.78260869563,8.2898,8.2898,8.2745,8.2745,130434.7826
2012-12-19 13:45:00,21.64,21.64,21.6,21.64,109764.7897362794,8.2745,8.2745,8.2592,8.2745,109764.7897
2012-12-19 13:50:00,21.64,21.66,21.63,21.66,106200.99786172489,8.2745,8.2822,8.2707,8.2822,106200.9979
2012-12-19 13:55:00,21.66,21.71,21.66,21.68,148016.155856498,8.2822,8.3013,8.2822,8.2898,148016.1559
2012-12-19 14:00:00,21.68,21.69,21.63,21.66,131385.12710857685,8.2898,8.2936,8.2707,8.2822,131385.1271
2012-12-19 14:05:00,21.66,21.69,21.66,21.66,112140.6509859824,8.2822,8.2936,8.2822,8.2822,112140.651
2012-12-19 14:10:00,21.66,21.67,21.65,21.66,119980.99311000238,8.2822,8.286,8.2783,8.2822,119980.9931
2012-12-19 14:15:00,21.66,21.68,21.63,21.66,187455.45260156807,8.2822,8.2898,8.2707,8.2822,187455.4526
2012-12-19 14:20:00,21.66,21.69,21.66,21.67,89807.55523877406,8.2822,8.2936,8.2822,8.286,89807.5552
2012-12-19 14:25:00,21.67,21.68,21.66,21.68,142789.26110715134,8.286,8.2898,8.2822,8.2898,142789.2611
2012-12-19 14:30:00,21.68,21.68,21.67,21.68,86006.17723924923,8.2898,8.2898,8.286,8.2898,86006.1772
2012-12-19 14:35:00,21.68,21.68,21.66,21.67,97647.897362794,8.2898,8.2898,8.2822,8.286,97647.8974
2012-12-19 14:40:00,21.67,21.68,21.62,21.63,219054.4072226182,8.286,8.2898,8.2669,8.2707,219054.4072
2012-12-19 14:45:00,21.63,21.64,21.6,21.6,211451.6512235685,8.2707,8.2745,8.2592,8.2592,211451.6512
2012-12-19 14:50:00,21.61,21.62,21.6,21.6,165359.94297933002,8.263,8.2669,8.2592,8.2592,165359.943
2012-12-19 14:55:00,21.61,21.62,21.6,21.62,170349.25160370636,8.263,8.2669,8.2592,8.2669,170349.2516
2012-12-19 15:00:00,21.61,21.63,21.6,21.63,142314.08885721074,8.263,8.2707,8.2592,8.2707,142314.0889
2012-12-19 15:05:00,21.63,21.64,21.62,21.64,224518.8880969352,8.2707,8.2745,8.2669,8.2745,224518.8881
2012-12-19 15:10:00,21.64,21.64,21.6,21.61,218816.82109764792,8.2745,8.2745,8.2592,8.263,218816.8211
2012-12-19 15:15:00,21.61,21.63,21.59,21.6,211689.23734853885,8.263,8.2707,8.2554,8.2592,211689.2373
2012-12-19 15:20:00,21.61,21.64,21.61,21.63,164647.1846044191,8.263,8.2745,8.263,8.2707,164647.1846
2012-12-19 15:25:00,21.63,21.66,21.63,21.65,207412.68709907343,8.2707,8.2822,8.2707,8.2783,207412.6871
2012-12-19 15:30:00,21.65,21.66,21.63,21.66,335709.19458303635,8.2783,8.2822,8.2707,8.2822,335709.1946
2012-12-19 15:35:00,21.65,21.68,21.65,21.68,340223.3309574721,8.2783,8.2898,8.2783,8.2898,340223.331
2012-12-19 15:40:00,21.67,21.71,21.67,21.69,285816.108339273,8.286,8.3013,8.286,8.2936,285816.1083
2012-12-19 15:45:00,21.69,21.69,21.63,21.64,411023.996198622,8.2936,8.2936,8.2707,8.2745,411023.9962
2012-12-19 15:50:00,21.63,21.64,21.6,21.62,402233.30957472086,8.2707,8.2745,8.2592,8.2669,402233.3096
2012-12-19 15:55:00,21.62,21.64,21.59,21.59,736516.9874079354,8.2669,8.2745,8.2554,8.2554,736516.9874
2012-12-20 09:30:00,21.67,21.75,21.64,21.66,406034.6875742457,8.286,8.3166,8.2745,8.2822,406034.6876
2012-12-20 09:35:00,21.66,21.67,21.59,21.6,452126.3958184842,8.2822,8.286,8.2554,8.2592,452126.3958
2012-12-20 09:40:00,21.6,21.61,21.43,21.47,683535.2815395581,8.2592,8.263,8.1942,8.2095,683535.2815
2012-12-20 09:45:00,21.47,21.52,21.45,21.5,572107.3889284866,8.2095,8.2286,8.2019,8.221,572107.3889
2012-12-20 09:50:00,21.5,21.56,21.48,21.54,461867.4269422666,8.221,8.2439,8.2133,8.2363,461867.4269
2012-12-20 09:55:00,21.54,21.55,21.47,21.48,315989.54621050134,8.2363,8.2401,8.2095,8.2133,315989.5462
2012-12-20 10:00:00,21.48,21.61,21.47,21.58,516987.40793537657,8.2133,8.263,8.2095,8.2516,516987.4079
2012-12-20 10:05:00,21.58,21.63,21.55,21.62,743644.5711570445,8.2516,8.2707,8.2401,8.2669,743644.5712
2012-12-20 10:10:00,21.61,21.63,21.59,21.61,321929.19933475886,8.263,8.2707,8.2554,8.263,321929.1993
2012-12-20 10:15:00,21.61,21.63,21.59,21.62,204561.6535994298,8.263,8.2707,8.2554,8.2669,204561.6536
2012-12-20 10:20:00,21.61,21.66,21.59,21.59,317652.6490852934,8.263,8.2822,8.2554,8.2554,317652.6491
2012-12-20 10:25:00,21.59,21.62,21.58,21.58,197196.48372535044,8.2554,8.2669,8.2516,8.2516,197196.4837
2012-12-20 10:30:00,21.59,21.62,21.58,21.61,129484.43810881444,8.2554,8.2669,8.2516,8.263,129484.4381
2012-12-20 10:35:00,21.6,21.66,21.6,21.64,401995.72344975057,8.2592,8.2822,8.2592,8.2745,401995.7234
2012-12-20 10:40:00,21.63,21.66,21.63,21.63,90045.14136374436,8.2707,8.2822,8.2707,8.2707,90045.1414
2012-12-20 10:45:00,21.63,21.64,21.6,21.61,170349.25160370636,8.2707,8.2745,8.2592,8.263,170349.2516
2012-12-20 10:50:00,21.61,21.63,21.59,21.62,114278.92611071514,8.263,8.2707,8.2554,8.2669,114278.9261
2012-12-20 10:55:00,21.62,21.64,21.61,21.63,103587.55048705156,8.2669,8.2745,8.263,8.2707,103587.5505
2012-12-20 11:00:00,21.63,21.63,21.58,21.63,190306.4861012117,8.2707,8.2707,8.2516,8.2707,190306.4861
2012-12-20 11:05:00,21.63,21.69,21.62,21.68,216203.3737229746,8.2707,8.2936,8.2669,8.2898,216203.3737
2012-12-20 11:10:00,21.68,21.69,21.64,21.64,161558.56497980517,8.2898,8.2936,8.2745,8.2745,161558.565
2012-12-20 11:15:00,21.64,21.67,21.64,21.67,100498.93086243764,8.2745,8.286,8.2745,8.286,100498.9309
2012-12-20 11:20:00,21.67,21.68,21.67,21.67,179615.11047754812,8.286,8.2898,8.286,8.286,179615.1105
2012-12-20 11:25:00,21.67,21.67,21.6,21.61,280826.79971489665,8.286,8.286,8.2592,8.263,280826.7997
2012-12-20 11:30:00,21.62,21.66,21.61,21.65,149204.08648134948,8.2669,8.2822,8.263,8.2783,149204.0865
2012-12-20 11:35:00,21.65,21.71,21.65,21.71,199334.7588500832,8.2783,8.3013,8.2783,8.3013,199334.7589
2012-12-20 11:40:00,21.71,21.73,21.71,21.72,165835.11522927062,8.3013,8.3089,8.3013,8.3051,165835.1152
2012-12-20 11:45:00,21.72,21.73,21.69,21.71,234259.9192207175,8.3051,8.3089,8.2936,8.3013,234259.9192
2012-12-20 11:50:00,21.71,21.81,21.71,21.81,753623.1884057971,8.3013,8.3395,8.3013,8.3395,753623.1884
2012-12-20 11:55:00,21.81,21.81,21.76,21.77,337134.7113328582,8.3395,8.3395,8.3204,8.3242,337134.7113
2012-12-20 12:00:00,21.77,21.82,21.76,21.82,287004.0389641245,8.3242,8.3433,8.3204,8.3433,287004.039
2012-12-20 12:05:00,21.82,21.88,21.7,21.84,940365.8826324544,8.3433,8.3663,8.2975,8.351,940365.8826
2012-12-20 12:10:00,21.85,21.86,21.79,21.81,161558.56497980517,8.3548,8.3586,8.3319,8.3395,161558.565
2012-12-20 12:15:00,21.8,21.8,21.77,21.78,155381.32573057734,8.3357,8.3357,8.3242,8.328,155381.3257
2012-12-20 12:20:00,21.78,21.79,21.76,21.79,93371.34711332858,8.328,8.3319,8.3204,8.3319,93371.3471
2012-12-20 12:25:00,21.79,21.82,21.75,21.75,107864.100736517,8.3319,8.3433,8.3166,8.3166,107864.1007
2012-12-20 12:30:00,21.76,21.76,21.74,21.74,74602.04324067474,8.3204,8.3204,8.3128,8.3128,74602.0432
2012-12-20 12:35:00,21.74,21.74,21.73,21.74,60584.461867426944,8.3128,8.3128,8.3089,8.3128,60584.4619
2012-12-20 12:40:00,21.74,21.78,21.74,21.76,68899.9762413875,8.3128,8.328,8.3128,8.3204,68899.9762
2012-12-20 12:45:00,21.76,21.76,21.75,21.75,38964.12449512949,8.3204,8.3204,8.3166,8.3166,38964.1245
2012-12-20 12:50:00,21.75,21.77,21.73,21.74,193395.1057258256,8.3166,8.3242,8.3089,8.3128,193395.1057
2012-12-20 12:55:00,21.73,21.74,21.71,21.71,309099.54858636257,8.3089,8.3128,8.3013,8.3013,309099.5486
2012-12-20 13:00:00,21.72,21.72,21.67,21.67,129722.02423378474,8.3051,8.3051,8.286,8.286,129722.0242
2012-12-20 13:05:00,21.68,21.76,21.68,21.76,89807.55523877406,8.2898,8.3204,8.2898,8.3204,89807.5552
2012-12-20 13:10:00,21.76,21.76,21.74,21.76,83867.90211451652,8.3204,8.3204,8.3128,8.3204,83867.9021
2012-12-20 13:15:00,21.76,21.76,21.72,21.73,61297.22024233785,8.3204,8.3204,8.3051,8.3089,61297.2202
2012-12-20 13:20:00,21.73,21.74,21.71,21.74,80779.28248990259,8.3089,8.3128,8.3013,8.3128,80779.2825
2012-12-20 13:25:00,21.74,21.79,21.73,21.77,87669.28011404134,8.3128,8.3319,8.3089,8.3242,87669.2801
2012-12-20 13:30:00,21.77,21.8,21.77,21.8,107151.34236160608,8.3242,8.3357,8.3242,8.3357,107151.3424
2012-12-20 13:35:00,21.79,21.83,21.78,21.82,180565.45497742933,8.3319,8.3472,8.328,8.3433,180565.455
2012-12-20 13:40:00,21.81,21.83,21.8,21.83,153243.05060584462,8.3395,8.3472,8.3357,8.3472,153243.0506
2012-12-20 13:45:00,21.83,21.87,21.83,21.85,138987.88310762652,8.3472,8.3625,8.3472,8.3548,138987.8831
2012-12-20 13:50:00,21.85,21.85,21.82,21.84,148728.91423140888,8.3548,8.3548,8.3433,8.351,148728.9142
2012-12-20 13:55:00,21.84,21.85,21.83,21.84,108576.8591114279,8.351,8.3548,8.3472,8.351,108576.8591
2012-12-20 14:00:00,21.84,21.84,21.75,21.81,424566.4053219292,8.351,8.351,8.3166,8.3395,424566.4053
2012-12-20 14:05:00,21.8,21.81,21.79,21.8,72226.18199097173,8.3357,8.3395,8.3319,8.3357,72226.182
2012-12-20 14:10:00,21.8,21.82,21.79,21.82,89094.79686386316,8.3357,8.3433,8.3319,8.3433,89094.7969
2012-12-20 14:15:00,21.82,21.86,21.82,21.84,136612.0218579235,8.3433,8.3586,8.3433,8.351,136612.0219
2012-12-20 14:20:00,21.84,21.85,21.83,21.84,90520.31361368496,8.351,8.3548,8.3472,8.351,90520.3136
2012-12-20 14:25:00,21.84,21.85,21.83,21.85,53694.4642432882,8.351,8.3548,8.3472,8.3548,53694.4642
2012-12-20 14:30:00,21.85,21.86,21.84,21.86,143026.84723212165,8.3548,8.3586,8.351,8.3586,143026.8472
2012-12-20 14:35:00,21.86,21.88,21.85,21.87,125920.64623425993,8.3586,8.3663,8.3548,8.3625,125920.6462
2012-12-20 14:40:00,21.87,21.87,21.64,21.85,579234.9726775957,8.3625,8.3625,8.2745,8.3548,579234.9727
2012-12-20 14:45:00,21.86,21.94,21.85,21.93,637443.5732953196,8.3586,8.3892,8.3548,8.3854,637443.5733
2012-12-20 14:50:00,21.93,21.94,21.9,21.93,187455.45260156807,8.3854,8.3892,8.3739,8.3854,187455.4526
2012-12-20 14:55:00,21.92,21.95,21.92,21.93,234735.0914706581,8.3816,8.393,8.3816,8.3854,234735.0915
2012-12-20 15:00:00,21.92,21.92,21.89,21.9,170349.25160370636,8.3816,8.3816,8.3701,8.3739,170349.2516
2012-12-20 15:05:00,21.9,21.91,21.9,21.9,120218.57923497268,8.3739,8.3778,8.3739,8.3739,120218.5792
2012-12-20 15:10:00,21.9,21.93,21.9,21.92,153005.46448087433,8.3739,8.3854,8.3739,8.3816,153005.4645
2012-12-20 15:15:00,21.92,21.95,21.91,21.94,498455.69018769305,8.3816,8.393,8.3778,8.3892,498455.6902
2012-12-20 15:20:00,21.94,21.95,21.91,21.92,256593.01496792588,8.3892,8.393,8.3778,8.3816,256593.015
2012-12-20 15:25:00,21.92,21.92,21.87,21.88,260631.979092421,8.3816,8.3816,8.3625,8.3663,260631.9791
2012-12-20 15:30:00,21.88,21.92,21.87,21.91,286053.6944642433,8.3663,8.3816,8.3625,8.3778,286053.6945
2012-12-20 15:35:00,21.91,21.95,21.9,21.95,570444.2860536944,8.3778,8.393,8.3739,8.393,570444.2861
2012-12-20 15:40:00,21.94,21.96,21.9,21.9,417676.4076977905,8.3892,8.3969,8.3739,8.3739,417676.4077
2012-12-20 15:45:00,21.9,21.92,21.9,21.92,276787.83559040155,8.3739,8.3816,8.3739,8.3816,276787.8356
2012-12-20 15:50:00,21.92,21.94,21.92,21.93,492753.6231884058,8.3816,8.3892,8.3816,8.3854,492753.6232
2012-12-20 15:55:00,21.93,21.95,21.93,21.94,872416.250890948,8.3854,8.393,8.3854,8.3892,872416.2509
2012-12-21 09:30:00,21.64,21.64,21.34,21.44,10138750.296982655,8.2745,8.2745,8.1598,8.198,10138750.297
2012-12-21 09:35:00,21.45,21.56,21.45,21.52,543597.0539320504,8.2019,8.2439,8.2019,8.2286,543597.0539
2012-12-21 09:40:00,21.52,21.55,21.51,21.53,469232.59681634593,8.2286,8.2401,8.2248,8.2325,469232.5968
2012-12-21 09:45:00,21.53,21.55,21.49,21.49,347350.9147065812,8.2325,8.2401,8.2172,8.2172,347350.9147
2012-12-21 09:50:00,21.49,21.59,21.48,21.58,379900.21382751246,8.2172,8.2554,8.2133,8.2516,379900.2138
2012-12-21 09:55:00,21.59,21.65,21.59,21.62,512235.68543597055,8.2554,8.2783,8.2554,8.2669,512235.6854
2012-12-21 10:00:00,21.62,21.67,21.6,21.6,615110.4775481112,8.2669,8.286,8.2592,8.2592,615110.4775
2012-12-21 10:05:00,21.6,21.62,21.55,21.58,467569.4939415538,8.2592,8.2669,8.2401,8.2516,467569.4939
2012-12-21 10:10:00,21.58,21.63,21.58,21.63,323592.302209551,8.2516,8.2707,8.2516,8.2707,323592.3022
2012-12-21 10:15:00,21.63,21.65,21.56,21.63,295319.55333808507,8.2707,8.2783,8.2439,8.2707,295319.5533
2012-12-21 10:20:00,21.63,21.64,21.57,21.58,254217.1537182229,8.2707,8.2745,8.2477,8.2516,254217.1537
2012-12-21 10:25:00,21.59,21.61,21.57,21.59,137799.952482775,8.2554,8.263,8.2477,8.2554,137799.9525
2012-12-21 10:30:00,21.59,21.6,21.56,21.57,153243.05060584462,8.2554,8.2592,8.2439,8.2477,153243.0506
2012-12-21 10:35:00,21.58,21.59,21.56,21.57,193870.27797576625,8.2516,8.2554,8.2439,8.2477,193870.278
2012-12-21 10:40:00,21.58,21.6,21.56,21.6,177952.007602756,8.2516,8.2592,8.2439,8.2592,177952.0076
2012-12-21 10:45:00,21.6,21.64,21.58,21.64,323354.7160845807,8.2592,8.2745,8.2516,8.2745,323354.7161
2012-12-21 10:50:00,21.63,21.65,21.58,21.61,229745.78284628177,8.2707,8.2783,8.2516,8.263,229745.7828
2012-12-21 10:55:00,21.62,21.66,21.61,21.64,304110.23996198626,8.2669,8.2822,8.263,8.2745,304110.24
2012-12-21 11:00:00,21.64,21.66,21.63,21.64,199809.93110002376,8.2745,8.2822,8.2707,8.2745,199809.9311
2012-12-21 11:05:00,21.64,21.65,21.56,21.57,177476.8353528154,8.2745,8.2783,8.2439,8.2477,177476.8354
2012-12-21 11:10:00,21.57,21.61,21.57,21.6,85768.59111427893,8.2477,8.263,8.2477,8.2592,85768.5911
2012-12-21 11:15:00,21.6,21.62,21.58,21.58,115466.85673556665,8.2592,8.2669,8.2516,8.2516,115466.8567
2012-12-21 11:20:00,21.58,21.62,21.58,21.6,151342.3616060822,8.2516,8.2669,8.2516,8.2592,151342.3616
2012-12-21 11:25:00,21.6,21.6,21.58,21.58,148253.74198146828,8.2592,8.2592,8.2516,8.2516,148253.742
2012-12-21 11:30:00,21.59,21.59,21.55,21.55,144927.53623188406,8.2554,8.2554,8.2401,8.2401,144927.5362
2012-12-21 11:35:00,21.55,21.55,21.49,21.52,305535.75671180803,8.2401,8.2401,8.2172,8.2286,305535.7567
2012-12-21 11:40:00,21.52,21.55,21.52,21.52,214777.8569731528,8.2286,8.2401,8.2286,8.2286,214777.857
2012-12-21 11:45:00,21.52,21.52,21.48,21.52,272036.11309099547,8.2286,8.2286,8.2133,8.2286,272036.1131
2012-12-21 11:50:00,21.52,21.53,21.51,21.51,221192.68234735093,8.2286,8.2325,8.2248,8.2248,221192.6823
2012-12-21 11:55:00,21.51,21.55,21.51,21.55,152292.7061059634,8.2248,8.2401,8.2248,8.2401,152292.7061
2012-12-21 12:00:00,21.55,21.58,21.51,21.53,128296.50748396294,8.2401,8.2516,8.2248,8.2325,128296.5075
2012-12-21 12:05:00,21.53,21.54,21.52,21.52,47754.81111903065,8.2325,8.2363,8.2286,8.2286,47754.8111
2012-12-21 12:10:00,21.52,21.53,21.5,21.51,136374.4357329532,8.2286,8.2325,8.221,8.2248,136374.4357
2012-12-21 12:15:00,21.51,21.53,21.49,21.52,161083.39272986457,8.2248,8.2325,8.2172,8.2286,161083.3927
2012-12-21 12:20:00,21.52,21.52,21.47,21.47,194583.0363506772,8.2286,8.2286,8.2095,8.2095,194583.0364
2012-12-21 12:25:00,21.47,21.47,21.44,21.45,153718.22285578522,8.2095,8.2095,8.198,8.2019,153718.2229
2012-12-21 12:30:00,21.46,21.47,21.45,21.47,134236.1606082205,8.2057,8.2095,8.2019,8.2095,134236.1606
2012-12-21 12:35:00,21.47,21.5,21.46,21.46,251841.29246851985,8.2095,8.221,8.2057,8.2057,251841.2925
2012-12-21 12:40:00,21.46,21.47,21.45,21.46,140175.81373247804,8.2057,8.2095,8.2019,8.2057,140175.8137
2012-12-21 12:45:00,21.46,21.49,21.45,21.48,103112.37823711096,8.2057,8.2172,8.2019,8.2133,103112.3782
2012-12-21 12:50:00,21.48,21.52,21.48,21.49,187693.0387265384,8.2133,8.2286,8.2133,8.2172,187693.0387
2012-12-21 12:55:00,21.5,21.55,21.49,21.55,201473.0339748159,8.221,8.2401,8.2172,8.2401,201473.034
2012-12-21 13:00:00,21.55,21.56,21.52,21.53,122832.026609646,8.2401,8.2439,8.2286,8.2325,122832.0266
2012-12-21 13:05:00,21.54,21.55,21.53,21.54,118080.30411023996,8.2363,8.2401,8.2325,8.2363,118080.3041
2012-12-21 13:10:00,21.54,21.55,21.47,21.48,169398.90710382513,8.2363,8.2401,8.2095,8.2133,169398.9071
2012-12-21 13:15:00,21.48,21.5,21.47,21.49,74364.45711570444,8.2133,8.221,8.2095,8.2172,74364.4571
2012-12-21 13:20:00,21.49,21.51,21.49,21.5,60584.461867426944,8.2172,8.2248,8.2172,8.221,60584.4619
2012-12-21 13:25:00,21.5,21.52,21.47,21.52,88382.03848895225,8.221,8.2286,8.2095,8.2286,88382.0385
2012-12-21 13:30:00,21.52,21.53,21.51,21.53,104775.48111190306,8.2286,8.2325,8.2248,8.2325,104775.4811
2012-12-21 13:35:00,21.53,21.58,21.53,21.55,130434.78260869563,8.2325,8.2516,8.2325,8.2401,130434.7826
2012-12-21 13:40:00,21.55,21.58,21.55,21.55,150154.4309812307,8.2401,8.2516,8.2401,8.2401,150154.431
2012-12-21 13:45:00,21.55,21.56,21.54,21.54,52031.36136849608,8.2401,8.2439,8.2363,8.2363,52031.3614
2012-12-21 13:50:00,21.55,21.55,21.54,21.54,57971.01449275362,8.2401,8.2401,8.2363,8.2363,57971.0145
2012-12-21 13:55:00,21.55,21.55,21.53,21.55,68899.9762413875,8.2401,8.2401,8.2325,8.2401,68899.9762
2012-12-21 14:00:00,21.56,21.58,21.55,21.58,103587.55048705156,8.2439,8.2516,8.2401,8.2516,103587.5505
2012-12-21 14:05:00,21.58,21.58,21.53,21.54,73651.69874079354,8.2516,8.2516,8.2325,8.2363,73651.6987
2012-12-21 14:10:00,21.54,21.55,21.52,21.54,63197.90924210026,8.2363,8.2401,8.2286,8.2363,63197.9092
2012-12-21 14:15:00,21.54,21.54,21.52,21.52,58921.35899263483,8.2363,8.2363,8.2286,8.2286,58921.359
2012-12-21 14:20:00,21.53,21.53,21.51,21.51,84343.07436445712,8.2325,8.2325,8.2248,8.2248,84343.0744
2012-12-21 14:25:00,21.51,21.55,21.51,21.52,83630.31598954622,8.2248,8.2401,8.2248,8.2286,83630.316
2012-12-21 14:30:00,21.52,21.53,21.51,21.52,77215.49061534807,8.2286,8.2325,8.2248,8.2286,77215.4906
2012-12-21 14:35:00,21.52,21.54,21.5,21.54,89332.38298883346,8.2286,8.2363,8.221,8.2363,89332.383
2012-12-21 14:40:00,21.53,21.53,21.49,21.52,66286.52886671419,8.2325,8.2325,8.2172,8.2286,66286.5289
2012-12-21 14:45:00,21.52,21.53,21.5,21.53,69375.1484913281,8.2286,8.2325,8.221,8.2325,69375.1485
2012-12-21 14:50:00,21.53,21.55,21.52,21.52,90757.89973865528,8.2325,8.2401,8.2286,8.2286,90757.8997
2012-12-21 14:55:00,21.52,21.54,21.52,21.53,57495.84224281302,8.2286,8.2363,8.2286,8.2325,57495.8422
2012-12-21 15:00:00,21.54,21.55,21.52,21.54,67712.045616536,8.2363,8.2401,8.2286,8.2363,67712.0456
2012-12-21 15:05:00,21.55,21.55,21.52,21.52,139463.05535756712,8.2401,8.2401,8.2286,8.2286,139463.0554
2012-12-21 15:10:00,21.52,21.54,21.52,21.54,92421.00261344736,8.2286,8.2363,8.2286,8.2363,92421.0026
2012-12-21 15:15:00,21.54,21.56,21.53,21.55,143026.84723212165,8.2363,8.2439,8.2325,8.2401,143026.8472
2012-12-21 15:20:00,21.55,21.56,21.53,21.53,98360.65573770492,8.2401,8.2439,8.2325,8.2325,98360.6557
2012-12-21 15:25:00,21.54,21.56,21.53,21.56,139225.4692325968,8.2363,8.2439,8.2325,8.2439,139225.4692
2012-12-21 15:30:00,21.56,21.62,21.55,21.59,206699.9287241625,8.2439,8.2669,8.2401,8.2554,206699.9287
2012-12-21 15:35:00,21.59,21.65,21.59,21.64,158469.94535519127,8.2554,8.2783,8.2554,8.2745,158469.9454
2012-12-21 15:40:00,21.63,21.65,21.6,21.65,282489.9025896888,8.2707,8.2783,8.2592,8.2783,282489.9026
2012-12-21 15:45:00,21.64,21.65,21.55,21.6,490615.34806367307,8.2745,8.2783,8.2401,8.2592,490615.3481
2012-12-21 15:50:00,21.6,21.62,21.59,21.6,282727.48871465906,8.2592,8.2669,8.2554,8.2592,282727.4887
2012-12-21 15:55:00,21.6,21.64,21.6,21.63,619862.2000475172,8.2592,8.2745,8.2592,8.2707,619862.2
2012-12-24 09:30:00,21.5,21.71,21.46,21.7,538845.3314326444,8.221,8.3013,8.2057,8.2975,538845.3314
2012-12-24 09:35:00,21.7,21.72,21.7,21.7,368020.9075789974,8.2975,8.3051,8.2975,8.2975,368020.9076
2012-12-24 09:40:00,21.7,21.76,21.69,21.74,260631.979092421,8.2975,8.3204,8.2936,8.3128,260631.9791
2012-12-24 09:45:00,21.75,21.8,21.71,21.73,336659.5390829176,8.3166,8.3357,8.3013,8.3089,336659.5391
2012-12-24 09:50:00,21.72,21.73,21.61,21.61,229270.6105963412,8.3051,8.3089,8.263,8.263,229270.6106
2012-12-24 09:55:00,21.61,21.62,21.58,21.58,203611.30909954853,8.263,8.2669,8.2516,8.2516,203611.3091
2012-12-24 10:00:00,21.58,21.6,21.57,21.59,237348.53884533144,8.2516,8.2592,8.2477,8.2554,237348.5388
2012-12-24 10:05:00,21.59,21.64,21.59,21.63,149441.6726063198,8.2554,8.2745,8.2554,8.2707,149441.6726
2012-12-24 10:10:00,21.63,21.68,21.62,21.64,209313.37609883584,8.2707,8.2898,8.2669,8.2745,209313.3761
2012-12-24 10:15:00,21.64,21.66,21.6,21.63,158707.53148016156,8.2745,8.2822,8.2592,8.2707,158707.5315
2012-12-24 10:20:00,21.62,21.63,21.58,21.59,115229.27061059634,8.2669,8.2707,8.2516,8.2554,115229.2706
2012-12-24 10:25:00,21.59,21.59,21.57,21.57,84818.24661439772,8.2554,8.2554,8.2477,8.2477,84818.2466
2012-12-24 10:30:00,21.56,21.6,21.56,21.57,118555.47636018058,8.2439,8.2592,8.2439,8.2477,118555.4764
2012-12-24 10:35:00,21.58,21.58,21.5,21.5,668092.1834164885,8.2516,8.2516,8.221,8.221,668092.1834
2012-12-24 10:40:00,21.5,21.51,21.48,21.49,219767.16559752912,8.221,8.2248,8.2133,8.2172,219767.1656
2012-12-24 10:45:00,21.48,21.48,21.44,21.45,260394.3929674507,8.2133,8.2133,8.198,8.2019,260394.393
2012-12-24 10:50:00,21.45,21.5,21.44,21.49,233547.16084580665,8.2019,8.221,8.198,8.2172,233547.1608
2012-12-24 10:55:00,21.49,21.51,21.47,21.47,199097.17272511285,8.2172,8.2248,8.2095,8.2095,199097.1727
2012-12-24 11:00:00,21.47,21.5,21.46,21.48,201948.2062247565,8.2095,8.221,8.2057,8.2133,201948.2062
2012-12-24 11:05:00,21.48,21.52,21.48,21.52,122832.026609646,8.2133,8.2286,8.2133,8.2286,122832.0266
2012-12-24 11:10:00,21.52,21.55,21.52,21.52,180803.0411023996,8.2286,8.2401,8.2286,8.2286,180803.0411
2012-12-24 11:15:00,21.52,21.55,21.52,21.55,118317.89023521026,8.2286,8.2401,8.2286,8.2401,118317.8902
2012-12-24 11:20:00,21.55,21.55,21.54,21.55,75789.97386552625,8.2401,8.2401,8.2363,8.2401,75789.9739
2012-12-24 11:25:00,21.55,21.57,21.55,21.57,95984.7944880019,8.2401,8.2477,8.2401,8.2477,95984.7945
2012-12-24 11:30:00,21.57,21.61,21.57,21.6,64148.25374198147,8.2477,8.263,8.2477,8.2592,64148.2537
2012-12-24 11:35:00,21.6,21.6,21.56,21.57,165835.11522927062,8.2592,8.2592,8.2439,8.2477,165835.1152
2012-12-24 11:40:00,21.57,21.58,21.55,21.57,67712.045616536,8.2477,8.2516,8.2401,8.2477,67712.0456
2012-12-24 11:45:00,21.57,21.57,21.55,21.57,90757.89973865528,8.2477,8.2477,8.2401,8.2477,90757.8997
2012-12-24 11:50:00,21.57,21.57,21.56,21.57,79116.17961511048,8.2477,8.2477,8.2439,8.2477,79116.1796
2012-12-24 11:55:00,21.57,21.57,21.56,21.57,167260.63197909243,8.2477,8.2477,8.2439,8.2477,167260.632
2012-12-24 12:00:00,21.57,21.57,21.56,21.57,73651.69874079354,8.2477,8.2477,8.2439,8.2477,73651.6987
2012-12-24 12:05:00,21.57,21.57,21.55,21.55,68424.8039914469,8.2477,8.2477,8.2401,8.2401,68424.804
2012-12-24 12:10:00,21.55,21.57,21.54,21.57,74364.45711570444,8.2401,8.2477,8.2363,8.2477,74364.4571
2012-12-24 12:15:00,21.58,21.58,21.57,21.58,90045.14136374436,8.2516,8.2516,8.2477,8.2516,90045.1414
2012-12-24 12:20:00,21.57,21.57,21.52,21.52,189831.3138512711,8.2477,8.2477,8.2286,8.2286,189831.3139
2012-12-24 12:25:00,21.52,21.53,21.52,21.52,168923.73485388453,8.2286,8.2325,8.2286,8.2286,168923.7349
2012-12-24 12:30:00,21.52,21.54,21.52,21.54,76502.73224043717,8.2286,8.2363,8.2286,8.2363,76502.7322
2012-12-24 12:35:00,21.54,21.56,21.54,21.56,99311.00023758612,8.2363,8.2439,8.2363,8.2439,99311.0002
2012-12-24 12:40:00,21.56,21.56,21.54,21.55,98598.24186267522,8.2439,8.2439,8.2363,8.2401,98598.2419
2012-12-24 12:45:00,21.54,21.55,21.54,21.54,115229.27061059634,8.2363,8.2401,8.2363,8.2363,115229.2706
2012-12-24 12:50:00,21.54,21.54,21.5,21.5,403658.8263245426,8.2363,8.2363,8.221,8.221,403658.8263
2012-12-24 12:55:00,21.5,21.54,21.48,21.51,969588.9760038016,8.221,8.2363,8.2133,8.2248,969588.976
2012-12-26 09:30:00,21.47,21.51,21.36,21.38,510810.1686861488,8.2095,8.2248,8.1675,8.1751,510810.1687
2012-12-26 09:35:00,21.38,21.39,21.26,21.27,583036.3506771205,8.1751,8.1789,8.1292,8.133,583036.3507
2012-12-26 09:40:00,21.28,21.28,21.13,21.14,763839.3917795201,8.1369,8.1369,8.0795,8.0833,763839.3918
2012-12-26 09:45:00,21.14,21.24,21.13,21.22,945355.1912568306,8.0833,8.1216,8.0795,8.1139,945355.1913
2012-12-26 09:50:00,21.22,21.26,21.21,21.25,335946.78070800664,8.1139,8.1292,8.1101,8.1254,335946.7807
2012-12-26 09:55:00,21.25,21.35,21.23,21.28,470420.5274411974,8.1254,8.1636,8.1177,8.1369,470420.5274
2012-12-26 10:00:00,21.28,21.33,21.28,21.31,253979.5675932525,8.1369,8.156,8.1369,8.1483,253979.5676
2012-12-26 10:05:00,21.3,21.36,21.29,21.36,199334.7588500832,8.1445,8.1675,8.1407,8.1675,199334.7589
2012-12-26 10:10:00,21.36,21.37,21.32,21.32,155618.91185554763,8.1675,8.1713,8.1522,8.1522,155618.9119
2012-12-26 10:15:00,21.33,21.36,21.28,21.29,219291.9933475885,8.156,8.1675,8.1369,8.1407,219291.9933
2012-12-26 10:20:00,21.29,21.29,21.26,21.28,234735.0914706581,8.1407,8.1407,8.1292,8.1369,234735.0915
2012-12-26 10:25:00,21.27,21.32,21.26,21.31,377524.3525778095,8.133,8.1522,8.1292,8.1483,377524.3526
2012-12-26 10:30:00,21.31,21.33,21.31,21.32,105725.82561178428,8.1483,8.156,8.1483,8.1522,105725.8256
2012-12-26 10:35:00,21.32,21.32,21.28,21.28,174863.38797814207,8.1522,8.1522,8.1369,8.1369,174863.388
2012-12-26 10:40:00,21.28,21.3,21.27,21.29,118317.89023521026,8.1369,8.1445,8.133,8.1407,118317.8902
2012-12-26 10:45:00,21.29,21.29,21.27,21.28,99311.00023758612,8.1407,8.1407,8.133,8.1369,99311.0002
2012-12-26 10:50:00,21.27,21.28,21.26,21.27,60109.28961748634,8.133,8.1369,8.1292,8.133,60109.2896
2012-12-26 10:55:00,21.27,21.27,21.2,21.23,191969.5889760038,8.133,8.133,8.1063,8.1177,191969.589
2012-12-26 11:00:00,21.22,21.23,21.16,21.19,288191.969588976,8.1139,8.1177,8.091,8.1024,288191.9696
2012-12-26 11:05:00,21.19,21.19,21.13,21.18,336421.9529579473,8.1024,8.1024,8.0795,8.0986,336421.953
2012-12-26 11:10:00,21.18,21.18,21.13,21.16,260631.979092421,8.0986,8.0986,8.0795,8.091,260631.9791
2012-12-26 11:15:00,21.16,21.17,21.1,21.12,181753.3856022808,8.091,8.0948,8.068,8.0757,181753.3856
2012-12-26 11:20:00,21.12,21.13,21.08,21.11,181753.3856022808,8.0757,8.0795,8.0604,8.0719,181753.3856
2012-12-26 11:25:00,21.12,21.13,21.05,21.08,409598.4794488002,8.0757,8.0795,8.0489,8.0604,409598.4794
2012-12-26 11:30:00,21.09,21.18,21.04,21.18,560228.0826799715,8.0642,8.0986,8.0451,8.0986,560228.0827
2012-12-26 11:35:00,21.18,21.21,21.17,21.18,221667.8545972916,8.0986,8.1101,8.0948,8.0986,221667.8546
2012-12-26 11:40:00,21.17,21.24,21.16,21.22,223330.9574720836,8.0948,8.1216,8.091,8.1139,223330.9575
2012-12-26 11:45:00,21.22,21.22,21.2,21.21,59634.11736754574,8.1139,8.1139,8.1063,8.1101,59634.1174
2012-12-26 11:50:00,21.21,21.22,21.2,21.21,80304.11023996198,8.1101,8.1139,8.1063,8.1101,80304.1102
2012-12-26 11:55:00,21.21,21.23,21.19,21.19,111190.3064861012,8.1101,8.1177,8.1024,8.1024,111190.3065
2012-12-26 12:00:00,21.19,21.19,21.15,21.15,129722.02423378474,8.1024,8.1024,8.0872,8.0872,129722.0242
2012-12-26 12:05:00,21.15,21.15,21.08,21.11,199097.17272511285,8.0872,8.0872,8.0604,8.0719,199097.1727
2012-12-26 12:10:00,21.11,21.14,21.1,21.11,133998.57448325018,8.0719,8.0833,8.068,8.0719,133998.5745
2012-12-26 12:15:00,21.11,21.11,21.06,21.09,156569.25635542884,8.0719,8.0719,8.0527,8.0642,156569.2564
2012-12-26 12:20:00,21.09,21.12,21.08,21.12,110477.5481111903,8.0642,8.0757,8.0604,8.0757,110477.5481
2012-12-26 12:25:00,21.12,21.15,21.12,21.13,84105.48823948682,8.0757,8.0872,8.0757,8.0795,84105.4882
2012-12-26 12:30:00,21.12,21.12,21.08,21.12,139700.6414825374,8.0757,8.0757,8.0604,8.0757,139700.6415
2012-12-26 12:35:00,21.12,21.12,21.07,21.11,187930.62485150868,8.0757,8.0757,8.0566,8.0719,187930.6249
2012-12-26 12:40:00,21.11,21.12,21.08,21.09,81016.86861487289,8.0719,8.0757,8.0604,8.0642,81016.8686
2012-12-26 12:45:00,21.08,21.09,21.07,21.08,90757.89973865528,8.0604,8.0642,8.0566,8.0604,90757.8997
2012-12-26 12:50:00,21.08,21.09,21.07,21.07,98835.82798764552,8.0604,8.0642,8.0566,8.0566,98835.828
2012-12-26 12:55:00,21.08,21.12,21.08,21.11,176051.3186029936,8.0604,8.0757,8.0604,8.0719,176051.3186
2012-12-26 13:00:00,21.11,21.11,21.06,21.06,125445.47398431932,8.0719,8.0719,8.0527,8.0527,125445.474
2012-12-26 13:05:00,21.07,21.07,20.98,20.98,344024.7089569969,8.0566,8.0566,8.0221,8.0221,344024.709
2012-12-26 13:10:00,20.98,21.07,20.98,21.07,136136.8496079829,8.0221,8.0566,8.0221,8.0566,136136.8496
2012-12-26 13:15:00,21.07,21.09,21.05,21.07,120931.3376098836,8.0566,8.0642,8.0489,8.0566,120931.3376
2012-12-26 13:20:00,21.08,21.09,21.06,21.06,50843.430743644574,8.0604,8.0642,8.0527,8.0527,50843.4307
2012-12-26 13:25:00,21.06,21.11,21.06,21.1,141126.15823235924,8.0527,8.0719,8.0527,8.068,141126.1582
2012-12-26 13:30:00,21.1,21.11,21.08,21.1,93608.93323829888,8.068,8.0719,8.0604,8.068,93608.9332
2012-12-26 13:35:00,21.11,21.12,21.1,21.11,62485.15086718936,8.0719,8.0757,8.068,8.0719,62485.1509
2012-12-26 13:40:00,21.12,21.12,21.09,21.11,112378.23711095272,8.0757,8.0757,8.0642,8.0719,112378.2371
2012-12-26 13:45:00,21.11,21.11,21.07,21.08,127821.33523402234,8.0719,8.0719,8.0566,8.0604,127821.3352
2012-12-26 13:50:00,21.08,21.11,21.07,21.11,83630.31598954622,8.0604,8.0719,8.0566,8.0719,83630.316
2012-12-26 13:55:00,21.11,21.12,21.1,21.1,54644.8087431694,8.0719,8.0757,8.068,8.068,54644.8087
2012-12-26 14:00:00,21.1,21.17,21.1,21.15,175338.56022808267,8.068,8.0948,8.068,8.0872,175338.5602
2012-12-26 14:05:00,21.15,21.17,21.12,21.12,120218.57923497268,8.0872,8.0948,8.0757,8.0757,120218.5792
2012-12-26 14:10:00,21.12,21.12,21.11,21.12,58683.77286766453,8.0757,8.0757,8.0719,8.0757,58683.7729
2012-12-26 14:15:00,21.12,21.17,21.12,21.16,108101.6868614873,8.0757,8.0948,8.0757,8.091,108101.6869
2012-12-26 14:20:00,21.16,21.16,21.13,21.13,110002.3758612497,8.091,8.091,8.0795,8.0795,110002.3759
2012-12-26 14:25:00,21.13,21.14,21.12,21.13,99548.58636255642,8.0795,8.0833,8.0757,8.0795,99548.5864
2012-12-26 14:30:00,21.13,21.14,21.12,21.14,76027.55999049656,8.0795,8.0833,8.0757,8.0833,76027.56
2012-12-26 14:35:00,21.14,21.16,21.14,21.15,85531.00498930863,8.0833,8.091,8.0833,8.0872,85531.005
2012-12-26 14:40:00,21.15,21.15,21.12,21.13,59158.94511760513,8.0872,8.0872,8.0757,8.0795,59158.9451
2012-12-26 14:45:00,21.13,21.13,21.1,21.12,160370.63435495368,8.0795,8.0795,8.068,8.0757,160370.6344
2012-12-26 14:50:00,21.13,21.17,21.12,21.15,133760.9883582799,8.0795,8.0948,8.0757,8.0872,133760.9884
2012-12-26 14:55:00,21.15,21.17,21.14,21.15,126633.40460917084,8.0872,8.0948,8.0833,8.0872,126633.4046
2012-12-26 15:00:00,21.15,21.17,21.15,21.15,157757.18698028036,8.0872,8.0948,8.0872,8.0872,157757.187
2012-12-26 15:05:00,21.15,21.16,21.15,21.15,91233.07198859588,8.0872,8.091,8.0872,8.0872,91233.072
2012-12-26 15:10:00,21.15,21.16,21.15,21.15,174625.80185317178,8.0872,8.091,8.0872,8.0872,174625.8019
2012-12-26 15:15:00,21.15,21.17,21.14,21.15,161320.9788548349,8.0872,8.0948,8.0833,8.0872,161320.9789
2012-12-26 15:20:00,21.14,21.14,21.12,21.12,124495.1294844381,8.0833,8.0833,8.0757,8.0757,124495.1295
2012-12-26 15:25:00,21.13,21.16,21.13,21.15,150867.1893561416,8.0795,8.091,8.0795,8.0872,150867.1894
2012-12-26 15:30:00,21.15,21.15,21.13,21.13,136612.0218579235,8.0872,8.0872,8.0795,8.0795,136612.0219
2012-12-26 15:35:00,21.13,21.14,21.12,21.12,166547.8736041815,8.0795,8.0833,8.0757,8.0757,166547.8736
2012-12-26 15:40:00,21.12,21.12,21.11,21.11,185079.59135186503,8.0757,8.0757,8.0719,8.0719,185079.5914
2012-12-26 15:45:00,21.11,21.15,21.11,21.14,297695.4145877881,8.0719,8.0872,8.0719,8.0833,297695.4146
2012-12-26 15:50:00,21.14,21.14,21.1,21.12,339272.9864575909,8.0833,8.0833,8.068,8.0757,339272.9865
2012-12-26 15:55:00,21.12,21.15,21.12,21.15,683297.6954145879,8.0757,8.0872,8.0757,8.0872,683297.6954
2012-12-27 09:30:00,21.24,21.32,21.14,21.17,440722.2618199097,8.1216,8.1522,8.0833,8.0948,440722.2618
2012-12-27 09:35:00,21.17,21.2,21.15,21.16,197909.24210026136,8.0948,8.1063,8.0872,8.091,197909.2421
2012-12-27 09:40:00,21.16,21.28,21.16,21.26,272511.2853409361,8.091,8.1369,8.091,8.1292,272511.2853
2012-12-27 09:45:00,21.26,21.29,21.26,21.27,282252.3164647185,8.1292,8.1407,8.1292,8.133,282252.3165
2012-12-27 09:50:00,21.27,21.27,21.25,21.26,196958.8976003801,8.133,8.133,8.1254,8.1292,196958.8976
2012-12-27 09:55:00,21.26,21.27,21.2,21.2,220242.33784746967,8.1292,8.133,8.1063,8.1063,220242.3378
2012-12-27 10:00:00,21.2,21.2,21.15,21.18,252791.63696840103,8.1063,8.1063,8.0872,8.0986,252791.637
2012-12-27 10:05:00,21.18,21.2,21.16,21.17,159895.46210501308,8.0986,8.1063,8.091,8.0948,159895.4621
2012-12-27 10:10:00,21.17,21.18,21.14,21.14,296745.07008790685,8.0948,8.0986,8.0833,8.0833,296745.0701
2012-12-27 10:15:00,21.14,21.15,21.04,21.04,803041.1023996199,8.0833,8.0872,8.0451,8.0451,803041.1024
2012-12-27 10:20:00,21.04,21.05,20.96,21.02,592539.7956759325,8.0451,8.0489,8.0145,8.0374,592539.7957
2012-12-27 10:25:00,21.02,21.02,20.94,20.97,445473.98431931576,8.0374,8.0374,8.0069,8.0183,445473.9843
2012-12-27 10:30:00,20.96,21.01,20.96,21.0,206699.9287241625,8.0145,8.0336,8.0145,8.0298,206699.9287
2012-12-27 10:35:00,21.01,21.02,20.99,21.01,162984.08172962698,8.0336,8.0374,8.026,8.0336,162984.0817
2012-12-27 10:40:00,21.01,21.06,21.01,21.06,148728.91423140888,8.0336,8.0527,8.0336,8.0527,148728.9142
2012-12-27 10:45:00,21.06,21.15,21.05,21.15,377524.3525778095,8.0527,8.0872,8.0489,8.0872,377524.3526
2012-12-27 10:50:00,21.15,21.19,21.12,21.17,411736.7545735329,8.0872,8.1024,8.0757,8.0948,411736.7546
2012-12-27 10:55:00,21.17,21.19,21.12,21.13,351152.292706106,8.0948,8.1024,8.0757,8.0795,351152.2927
2012-12-27 11:00:00,21.14,21.19,21.13,21.15,191494.4167260632,8.0833,8.1024,8.0795,8.0872,191494.4167
2012-12-27 11:05:00,21.15,21.15,21.1,21.1,348301.2592064624,8.0872,8.0872,8.068,8.068,348301.2592
2012-12-27 11:10:00,21.1,21.1,21.04,21.1,328106.4385839867,8.068,8.068,8.0451,8.068,328106.4386
2012-12-27 11:15:00,21.1,21.13,21.1,21.12,210026.1344737468,8.068,8.0795,8.068,8.0757,210026.1345
2012-12-27 11:20:00,21.12,21.16,21.11,21.13,137087.1941078641,8.0757,8.091,8.0719,8.0795,137087.1941
2012-12-27 11:25:00,21.13,21.15,21.1,21.1,181278.21335234024,8.0795,8.0872,8.068,8.068,181278.2134
2012-12-27 11:30:00,21.1,21.14,21.1,21.12,102162.03373722977,8.068,8.0833,8.068,8.0757,102162.0337
2012-12-27 11:35:00,21.12,21.12,21.11,21.11,113328.58161083392,8.0757,8.0757,8.0719,8.0719,113328.5816
2012-12-27 11:40:00,21.11,21.14,21.11,21.11,72463.76811594203,8.0719,8.0833,8.0719,8.0719,72463.7681
2012-12-27 11:45:00,21.11,21.12,21.06,21.08,162271.3233547161,8.0719,8.0757,8.0527,8.0604,162271.3234
2012-12-27 11:50:00,21.08,21.09,21.06,21.09,109764.7897362794,8.0604,8.0642,8.0527,8.0642,109764.7897
2012-12-27 11:55:00,21.09,21.09,21.02,21.05,224756.47422190543,8.0642,8.0642,8.0374,8.0489,224756.4742
2012-12-27 12:00:00,21.05,21.07,21.02,21.02,173913.04347826086,8.0489,8.0566,8.0374,8.0374,173913.0435
2012-12-27 12:05:00,21.02,21.03,21.0,21.02,195533.3808505584,8.0374,8.0413,8.0298,8.0374,195533.3809
2012-12-27 12:10:00,21.02,21.06,21.01,21.05,188880.96935138988,8.0374,8.0527,8.0336,8.0489,188880.9694
2012-12-27 12:15:00,21.06,21.07,21.05,21.06,202660.96459966732,8.0527,8.0566,8.0489,8.0527,202660.9646
2012-12-27 12:20:00,21.06,21.07,21.05,21.06,160608.22047992397,8.0527,8.0566,8.0489,8.0527,160608.2205
2012-12-27 12:25:00,21.06,21.07,21.05,21.07,172487.52672843906,8.0527,8.0566,8.0489,8.0566,172487.5267
2012-12-27 12:30:00,21.06,21.07,20.98,20.98,201473.0339748159,8.0527,8.0566,8.0221,8.0221,201473.034
2012-12-27 12:35:00,20.98,20.98,20.93,20.95,191494.4167260632,8.0221,8.0221,8.003,8.0107,191494.4167
2012-12-27 12:40:00,20.96,20.97,20.95,20.97,63910.66761701117,8.0145,8.0183,8.0107,8.0183,63910.6676
2012-12-27 12:45:00,20.97,21.0,20.94,20.98,89807.55523877406,8.0183,8.0298,8.0069,8.0221,89807.5552
2012-12-27 12:50:00,20.98,20.99,20.91,20.94,222618.1990971728,8.0221,8.026,7.9954,8.0069,222618.1991
2012-12-27 12:55:00,20.95,20.98,20.94,20.97,110002.3758612497,8.0107,8.0221,8.0069,8.0183,110002.3759
2012-12-27 13:00:00,20.98,21.01,20.97,21.0,81967.2131147541,8.0221,8.0336,8.0183,8.0298,81967.2131
2012-12-27 13:05:00,21.01,21.03,20.99,21.03,80066.52411499168,8.0336,8.0413,8.026,8.0413,80066.5241
2012-12-27 13:10:00,21.03,21.07,21.03,21.06,110952.72036113092,8.0413,8.0566,8.0413,8.0527,110952.7204
2012-12-27 13:15:00,21.06,21.08,21.04,21.05,172962.69897837966,8.0527,8.0604,8.0451,8.0489,172962.699
2012-12-27 13:20:00,21.04,21.07,20.96,20.99,370396.7688287004,8.0451,8.0566,8.0145,8.026,370396.7688
2012-12-27 13:25:00,20.99,20.99,20.95,20.97,142314.08885721074,8.026,8.026,8.0107,8.0183,142314.0889
2012-12-27 13:30:00,20.97,20.97,20.96,20.96,118317.89023521026,8.0183,8.0183,8.0145,8.0145,118317.8902
2012-12-27 13:35:00,20.97,20.97,20.95,20.96,110477.5481111903,8.0183,8.0183,8.0107,8.0145,110477.5481
2012-12-27 13:40:00,20.97,20.99,20.94,20.96,99073.41411261582,8.0183,8.026,8.0069,8.0145,99073.4141
2012-12-27 13:45:00,20.96,20.97,20.93,20.96,92658.58873841767,8.0145,8.0183,8.003,8.0145,92658.5887
2012-12-27 13:50:00,20.96,20.97,20.94,20.97,75314.80161558565,8.0145,8.0183,8.0069,8.0183,75314.8016
2012-12-27 13:55:00,20.98,20.99,20.94,20.95,88857.21073889286,8.0221,8.026,8.0069,8.0107,88857.2107
2012-12-27 14:00:00,20.95,20.97,20.93,20.93,78165.83511522927,8.0107,8.0183,8.003,8.003,78165.8351
2012-12-27 14:05:00,20.93,20.94,20.91,20.92,146828.22523164647,8.003,8.0069,7.9954,7.9992,146828.2252
2012-12-27 14:10:00,20.92,20.93,20.92,20.93,90045.14136374436,7.9992,8.003,7.9992,8.003,90045.1414
2012-12-27 14:15:00,20.93,20.95,20.92,20.94,213114.75409836063,8.003,8.0107,7.9992,8.0069,213114.7541
2012-12-27 14:20:00,20.94,20.95,20.92,20.94,98123.06961273462,8.0069,8.0107,7.9992,8.0069,98123.0696
2012-12-27 14:25:00,20.94,20.94,20.91,20.91,100498.93086243764,8.0069,8.0069,7.9954,7.9954,100498.9309
2012-12-27 14:30:00,20.91,20.94,20.91,20.91,115229.27061059634,7.9954,8.0069,7.9954,7.9954,115229.2706
2012-12-27 14:35:00,20.91,20.95,20.91,20.95,72938.94036588263,7.9954,8.0107,7.9954,8.0107,72938.9404
2012-12-27 14:40:00,20.94,20.97,20.93,20.97,314326.4433357092,8.0069,8.0183,8.003,8.0183,314326.4433
2012-12-27 14:45:00,20.97,21.07,20.97,21.04,421715.3718222856,8.0183,8.0566,8.0183,8.0451,421715.3718
2012-12-27 14:50:00,21.04,21.06,21.01,21.02,212877.1679733904,8.0451,8.0527,8.0336,8.0374,212877.168
2012-12-27 14:55:00,21.02,21.07,21.02,21.07,313138.51271085767,8.0374,8.0566,8.0374,8.0566,313138.5127
2012-12-27 15:00:00,21.07,21.1,21.05,21.09,235685.4359705393,8.0566,8.068,8.0489,8.0642,235685.436
2012-12-27 15:05:00,21.09,21.13,21.09,21.12,176526.4908529342,8.0642,8.0795,8.0642,8.0757,176526.4909
2012-12-27 15:10:00,21.12,21.13,21.09,21.1,95509.6222380613,8.0757,8.0795,8.0642,8.068,95509.6222
2012-12-27 15:15:00,21.1,21.15,21.09,21.14,98598.24186267522,8.068,8.0872,8.0642,8.0833,98598.2419
2012-12-27 15:20:00,21.15,21.2,21.14,21.17,357567.1180803041,8.0872,8.1063,8.0833,8.0948,357567.1181
2012-12-27 15:25:00,21.18,21.19,21.15,21.15,201473.0339748159,8.0986,8.1024,8.0872,8.0872,201473.034
2012-12-27 15:30:00,21.15,21.2,21.15,21.18,225706.8187217867,8.0872,8.1063,8.0872,8.0986,225706.8187
2012-12-27 15:35:00,21.19,21.21,21.19,21.19,252078.8785934901,8.1024,8.1101,8.1024,8.1024,252078.8786
2012-12-27 15:40:00,21.19,21.24,21.19,21.23,339272.9864575909,8.1024,8.1216,8.1024,8.1177,339272.9865
2012-12-27 15:45:00,21.23,21.24,21.19,21.19,312425.7543359468,8.1177,8.1216,8.1024,8.1024,312425.7543
2012-12-27 15:50:00,21.19,21.21,21.18,21.19,625564.2670468044,8.1024,8.1101,8.0986,8.1024,625564.267
2012-12-27 15:55:00,21.2,21.26,21.15,21.17,726538.3701591827,8.1063,8.1292,8.0872,8.0948,726538.3702
2012-12-28 09:30:00,21.0,21.04,20.95,21.0,288191.969588976,8.0298,8.0451,8.0107,8.0298,288191.9696
2012-12-28 09:35:00,21.01,21.06,20.99,21.02,128296.50748396294,8.0336,8.0527,8.026,8.0374,128296.5075
2012-12-28 09:40:00,21.02,21.1,21.01,21.06,143739.60560703254,8.0374,8.068,8.0336,8.0527,143739.6056
2012-12-28 09:45:00,21.07,21.08,21.03,21.06,156806.84248039915,8.0566,8.0604,8.0413,8.0527,156806.8425
2012-12-28 09:50:00,21.05,21.09,21.04,21.05,105725.82561178428,8.0489,8.0642,8.0451,8.0489,105725.8256
2012-12-28 09:55:00,21.04,21.13,21.04,21.12,135899.2634830126,8.0451,8.0795,8.0451,8.0757,135899.2635
2012-12-28 10:00:00,21.12,21.12,21.08,21.12,141126.15823235924,8.0757,8.0757,8.0604,8.0757,141126.1582
2012-12-28 10:05:00,21.12,21.16,21.07,21.07,219054.4072226182,8.0757,8.091,8.0566,8.0566,219054.4072
2012-12-28 10:10:00,21.07,21.09,20.99,21.05,252316.46471846043,8.0566,8.0642,8.026,8.0489,252316.4647
2012-12-28 10:15:00,21.05,21.07,21.02,21.05,108339.2729864576,8.0489,8.0566,8.0374,8.0489,108339.273
2012-12-28 10:20:00,21.06,21.07,21.04,21.04,73651.69874079354,8.0527,8.0566,8.0451,8.0451,73651.6987
2012-12-28 10:25:00,21.05,21.08,21.04,21.08,153243.05060584462,8.0489,8.0604,8.0451,8.0604,153243.0506
2012-12-28 10:30:00,21.08,21.13,21.07,21.1,170349.25160370636,8.0604,8.0795,8.0566,8.068,170349.2516
2012-12-28 10:35:00,21.1,21.11,21.07,21.07,102399.61986220004,8.068,8.0719,8.0566,8.0566,102399.6199
2012-12-28 10:40:00,21.07,21.17,21.07,21.13,211214.06509859825,8.0566,8.0948,8.0566,8.0795,211214.0651
2012-12-28 10:45:00,21.13,21.23,21.13,21.15,228795.43834640057,8.0795,8.1177,8.0795,8.0872,228795.4383
2012-12-28 10:50:00,21.15,21.17,21.14,21.15,95984.7944880019,8.0872,8.0948,8.0833,8.0872,95984.7945
2012-12-28 10:55:00,21.15,21.18,21.14,21.14,107864.100736517,8.0872,8.0986,8.0833,8.0833,107864.1007
2012-12-28 11:00:00,21.15,21.18,21.13,21.15,109527.2036113091,8.0872,8.0986,8.0795,8.0872,109527.2036
2012-12-28 11:05:00,21.15,21.15,21.11,21.13,81492.04086481349,8.0872,8.0872,8.0719,8.0795,81492.0409
2012-12-28 11:10:00,21.13,21.15,21.11,21.11,88382.03848895225,8.0795,8.0872,8.0719,8.0719,88382.0385
2012-12-28 11:15:00,21.12,21.13,21.11,21.12,62485.15086718936,8.0757,8.0795,8.0719,8.0757,62485.1509
2012-12-28 11:20:00,21.12,21.12,21.08,21.08,108339.2729864576,8.0757,8.0757,8.0604,8.0604,108339.273
2012-12-28 11:25:00,21.09,21.1,21.08,21.08,74364.45711570444,8.0642,8.068,8.0604,8.0604,74364.4571
2012-12-28 11:30:00,21.08,21.1,21.08,21.09,41102.399619862204,8.0604,8.068,8.0604,8.0642,41102.3996
2012-12-28 11:35:00,21.09,21.1,21.07,21.09,69137.5623663578,8.0642,8.068,8.0566,8.0642,69137.5624
2012-12-28 11:40:00,21.09,21.12,21.09,21.1,100974.10311237824,8.0642,8.0757,8.0642,8.068,100974.1031
2012-12-28 11:45:00,21.1,21.1,21.07,21.08,142789.26110715134,8.068,8.068,8.0566,8.0604,142789.2611
2012-12-28 11:50:00,21.08,21.08,21.07,21.08,92183.41648847709,8.0604,8.0604,8.0566,8.0604,92183.4165
2012-12-28 11:55:00,21.07,21.07,21.06,21.06,74602.04324067474,8.0566,8.0566,8.0527,8.0527,74602.0432
2012-12-28 12:00:00,21.06,21.08,21.05,21.05,257305.7733428368,8.0527,8.0604,8.0489,8.0489,257305.7733
2012-12-28 12:05:00,21.05,21.05,21.04,21.04,261819.90971727253,8.0489,8.0489,8.0451,8.0451,261819.9097
2012-12-28 12:10:00,21.04,21.05,21.04,21.04,263958.18484200526,8.0451,8.0489,8.0451,8.0451,263958.1848
2012-12-28 12:15:00,21.04,21.09,21.04,21.08,323592.302209551,8.0451,8.0642,8.0451,8.0604,323592.3022
2012-12-28 12:20:00,21.08,21.1,21.07,21.09,175338.56022808267,8.0604,8.068,8.0566,8.0642,175338.5602
2012-12-28 12:25:00,21.09,21.12,21.09,21.12,46804.46661914944,8.0642,8.0757,8.0642,8.0757,46804.4666
2012-12-28 12:30:00,21.12,21.12,21.1,21.12,54169.6364932288,8.0757,8.0757,8.068,8.0757,54169.6365
2012-12-28 12:35:00,21.12,21.13,21.11,21.13,139463.05535756712,8.0757,8.0795,8.0719,8.0795,139463.0554
2012-12-28 12:40:00,21.13,21.13,21.11,21.11,107151.34236160608,8.0795,8.0795,8.0719,8.0719,107151.3424
2012-12-28 12:45:00,21.11,21.12,21.09,21.11,118317.89023521026,8.0719,8.0757,8.0642,8.0719,118317.8902
2012-12-28 12:50:00,21.11,21.13,21.11,21.11,47279.63886909005,8.0719,8.0795,8.0719,8.0719,47279.6389
2012-12-28 12:55:00,21.11,21.11,21.08,21.08,97885.48348776432,8.0719,8.0719,8.0604,8.0604,97885.4835
2012-12-28 13:00:00,21.08,21.12,21.08,21.12,114516.51223568544,8.0604,8.0757,8.0604,8.0757,114516.5122
2012-12-28 13:05:00,21.12,21.13,21.12,21.12,69375.1484913281,8.0757,8.0795,8.0757,8.0757,69375.1485
2012-12-28 13:10:00,21.12,21.14,21.12,21.14,52744.11974340698,8.0757,8.0833,8.0757,8.0833,52744.1197
2012-12-28 13:15:00,21.13,21.15,21.12,21.15,115229.27061059634,8.0795,8.0872,8.0757,8.0872,115229.2706
2012-12-28 13:20:00,21.15,21.16,21.15,21.15,87431.69398907103,8.0872,8.091,8.0872,8.0872,87431.694
2012-12-28 13:25:00,21.15,21.17,21.14,21.14,66761.70111665479,8.0872,8.0948,8.0833,8.0833,66761.7011
2012-12-28 13:30:00,21.15,21.15,21.13,21.14,56783.08386790212,8.0872,8.0872,8.0795,8.0833,56783.0839
2012-12-28 13:35:00,21.15,21.16,21.15,21.16,47279.63886909005,8.0872,8.091,8.0872,8.091,47279.6389
2012-12-28 13:40:00,21.15,21.19,21.15,21.19,89094.79686386316,8.0872,8.1024,8.0872,8.1024,89094.7969
2012-12-28 13:45:00,21.19,21.2,21.18,21.2,59158.94511760513,8.1024,8.1063,8.0986,8.1063,59158.9451
2012-12-28 13:50:00,21.19,21.2,21.16,21.16,57971.01449275362,8.1024,8.1063,8.091,8.091,57971.0145
2012-12-28 13:55:00,21.16,21.16,21.12,21.15,86956.52173913043,8.091,8.091,8.0757,8.0872,86956.5217
2012-12-28 14:00:00,21.15,21.16,21.15,21.15,59158.94511760513,8.0872,8.091,8.0872,8.0872,59158.9451
2012-12-28 14:05:00,21.15,21.15,21.11,21.14,84580.66048942742,8.0872,8.0872,8.0719,8.0833,84580.6605
2012-12-28 14:10:00,21.13,21.14,21.12,21.12,77215.49061534807,8.0795,8.0833,8.0757,8.0757,77215.4906
2012-12-28 14:15:00,21.12,21.13,21.1,21.12,34925.16037063435,8.0757,8.0795,8.068,8.0757,34925.1604
2012-12-28 14:20:00,21.12,21.14,21.12,21.14,53456.87811831789,8.0757,8.0833,8.0757,8.0833,53456.8781
2012-12-28 14:25:00,21.14,21.14,21.09,21.1,77215.49061534807,8.0833,8.0833,8.0642,8.068,77215.4906
2012-12-28 14:30:00,21.1,21.12,21.09,21.1,51318.60299358518,8.068,8.0757,8.0642,8.068,51318.603
2012-12-28 14:35:00,21.1,21.1,21.09,21.09,57495.84224281302,8.068,8.068,8.0642,8.0642,57495.8422
2012-12-28 14:40:00,21.1,21.12,21.08,21.12,90045.14136374436,8.068,8.0757,8.0604,8.0757,90045.1414
2012-12-28 14:45:00,21.12,21.12,21.1,21.11,63435.495367070565,8.0757,8.0757,8.068,8.0719,63435.4954
2012-12-28 14:50:00,21.11,21.11,21.1,21.11,43240.67474459492,8.0719,8.0719,8.068,8.0719,43240.6747
2012-12-28 14:55:00,21.1,21.11,21.1,21.11,51556.18911855548,8.068,8.0719,8.068,8.0719,51556.1891
2012-12-28 15:00:00,21.11,21.11,21.1,21.11,52268.94749346638,8.0719,8.0719,8.068,8.0719,52268.9475
2012-12-28 15:05:00,21.11,21.12,21.1,21.11,53219.29199334759,8.0719,8.0757,8.068,8.0719,53219.292
2012-12-28 15:10:00,21.11,21.11,21.08,21.1,79116.17961511048,8.0719,8.0719,8.0604,8.068,79116.1796
2012-12-28 15:15:00,21.1,21.14,21.1,21.14,86956.52173913043,8.068,8.0833,8.068,8.0833,86956.5217
2012-12-28 15:20:00,21.14,21.15,21.12,21.13,60584.461867426944,8.0833,8.0872,8.0757,8.0795,60584.4619
2012-12-28 15:25:00,21.14,21.15,21.11,21.12,76977.90449037777,8.0833,8.0872,8.0719,8.0757,76977.9045
2012-12-28 15:30:00,21.12,21.13,21.11,21.13,112853.40936089332,8.0757,8.0795,8.0719,8.0795,112853.4094
2012-12-28 15:35:00,21.12,21.15,21.0,21.02,594915.6569256355,8.0757,8.0872,8.0298,8.0374,594915.6569
2012-12-28 15:40:00,21.02,21.07,21.02,21.06,418389.1660727013,8.0374,8.0566,8.0374,8.0527,418389.1661
2012-12-28 15:45:00,21.05,21.06,21.0,21.03,447849.8455690188,8.0489,8.0527,8.0298,8.0413,447849.8456
2012-12-28 15:50:00,21.03,21.04,20.98,21.04,363981.9434545023,8.0413,8.0451,8.0221,8.0451,363981.9435
2012-12-28 15:55:00,21.04,21.05,20.97,20.97,1161796.1511047755,8.0451,8.0489,8.0183,8.0183,1161796.1511
2012-12-31 09:30:00,20.98,20.98,20.71,20.85,562841.5300546448,8.0221,8.0221,7.9189,7.9724,562841.5301
2012-12-31 09:35:00,20.85,20.96,20.84,20.96,386552.62532668095,7.9724,8.0145,7.9686,8.0145,386552.6253
2012-12-31 09:40:00,20.97,21.09,20.96,21.03,269660.2518412925,8.0183,8.0642,8.0145,8.0413,269660.2518
2012-12-31 09:45:00,21.03,21.07,20.98,21.02,235210.2637205987,8.0413,8.0566,8.0221,8.0374,235210.2637
2012-12-31 09:50:00,21.02,21.04,20.94,21.02,202660.96459966732,8.0374,8.0451,8.0069,8.0374,202660.9646
2012-12-31 09:55:00,21.02,21.16,21.01,21.11,222855.78522214305,8.0374,8.091,8.0336,8.0719,222855.7852
2012-12-31 10:00:00,21.12,21.14,21.1,21.11,200522.68947493468,8.0757,8.0833,8.068,8.0719,200522.6895
2012-12-31 10:05:00,21.1,21.17,21.1,21.11,151817.5338560228,8.068,8.0948,8.068,8.0719,151817.5339
2012-12-31 10:10:00,21.11,21.14,21.07,21.11,160133.04822998337,8.0719,8.0833,8.0566,8.0719,160133.0482
2012-12-31 10:15:00,21.11,21.15,21.11,21.15,235447.84984556903,8.0719,8.0872,8.0719,8.0872,235447.8498
2012-12-31 10:20:00,21.15,21.15,21.12,21.13,113328.58161083392,8.0872,8.0872,8.0757,8.0795,113328.5816
2012-12-31 10:25:00,21.12,21.21,21.12,21.14,322166.78545972914,8.0757,8.1101,8.0757,8.0833,322166.7855
2012-12-31 10:30:00,21.14,21.18,21.14,21.17,169161.32097885484,8.0833,8.0986,8.0833,8.0948,169161.321
2012-12-31 10:35:00,21.17,21.18,21.14,21.14,123544.7849845569,8.0948,8.0986,8.0833,8.0833,123544.785
2012-12-31 10:40:00,21.14,21.17,21.13,21.13,102162.03373722977,8.0833,8.0948,8.0795,8.0795,102162.0337
2012-12-31 10:45:00,21.13,21.16,21.11,21.11,116179.61511047756,8.0795,8.091,8.0719,8.0719,116179.6151
2012-12-31 10:50:00,21.11,21.12,21.07,21.09,159895.46210501308,8.0719,8.0757,8.0566,8.0642,159895.4621
2012-12-31 10:55:00,21.09,21.1,21.07,21.07,88144.45236398195,8.0642,8.068,8.0566,8.0566,88144.4524
2012-12-31 11:00:00,21.07,21.14,21.07,21.12,121881.6821097648,8.0566,8.0833,8.0566,8.0757,121881.6821
2012-12-31 11:05:00,21.12,21.14,21.09,21.1,146828.22523164647,8.0757,8.0833,8.0642,8.068,146828.2252
2012-12-31 11:10:00,21.1,21.14,21.1,21.12,65573.77049180328,8.068,8.0833,8.068,8.0757,65573.7705
2012-12-31 11:15:00,21.12,21.15,21.11,21.11,53456.87811831789,8.0757,8.0872,8.0719,8.0719,53456.8781
2012-12-31 11:20:00,21.12,21.12,21.07,21.08,95272.036113091,8.0757,8.0757,8.0566,8.0604,95272.0361
2012-12-31 11:25:00,21.08,21.1,21.07,21.08,54407.2226181991,8.0604,8.068,8.0566,8.0604,54407.2226
2012-12-31 11:30:00,21.08,21.09,21.06,21.09,118793.06248515088,8.0604,8.0642,8.0527,8.0642,118793.0625
2012-12-31 11:35:00,21.09,21.12,21.08,21.09,168448.56260394392,8.0642,8.0757,8.0604,8.0642,168448.5626
2012-12-31 11:40:00,21.09,21.11,21.07,21.07,84343.07436445712,8.0642,8.0719,8.0566,8.0566,84343.0744
2012-12-31 11:45:00,21.07,21.11,21.07,21.1,121168.92373485387,8.0566,8.0719,8.0566,8.068,121168.9237
2012-12-31 11:50:00,21.1,21.1,21.07,21.07,48467.56949394156,8.068,8.068,8.0566,8.0566,48467.5695
2012-12-31 11:55:00,21.07,21.08,21.05,21.07,156806.84248039915,8.0566,8.0604,8.0489,8.0566,156806.8425
2012-12-31 12:00:00,21.07,21.13,21.07,21.13,161796.1511047755,8.0566,8.0795,8.0566,8.0795,161796.1511
2012-12-31 12:05:00,21.13,21.14,21.09,21.1,150629.6032311713,8.0795,8.0833,8.0642,8.068,150629.6032
2012-12-31 12:10:00,21.1,21.1,21.08,21.09,77215.49061534807,8.068,8.068,8.0604,8.0642,77215.4906
2012-12-31 12:15:00,21.08,21.09,21.08,21.09,109764.7897362794,8.0604,8.0642,8.0604,8.0642,109764.7897
2012-12-31 12:20:00,21.09,21.09,21.07,21.07,131622.71323354717,8.0642,8.0642,8.0566,8.0566,131622.7132
2012-12-31 12:25:00,21.07,21.09,21.07,21.09,93846.51936326918,8.0566,8.0642,8.0566,8.0642,93846.5194
2012-12-31 12:30:00,21.09,21.1,21.07,21.08,123782.3711095272,8.0642,8.068,8.0566,8.0604,123782.3711
2012-12-31 12:35:00,21.08,21.09,21.08,21.08,193157.5196008553,8.0604,8.0642,8.0604,8.0604,193157.5196
2012-12-31 12:40:00,21.09,21.16,21.08,21.13,673794.2504157757,8.0642,8.091,8.0604,8.0795,673794.2504
2012-12-31 12:45:00,21.14,21.26,21.14,21.21,358517.4625801853,8.0833,8.1292,8.0833,8.1101,358517.4626
2012-12-31 12:50:00,21.21,21.24,21.17,21.18,180803.0411023996,8.1101,8.1216,8.0948,8.0986,180803.0411
2012-12-31 12:55:00,21.18,21.2,21.11,21.13,247327.1560940841,8.0986,8.1063,8.0719,8.0795,247327.1561
2012-12-31 13:00:00,21.13,21.18,21.13,21.15,116417.20123544784,8.0795,8.0986,8.0795,8.0872,116417.2012
2012-12-31 13:05:00,21.15,21.17,21.11,21.16,138037.53860774531,8.0872,8.0948,8.0719,8.091,138037.5386
2012-12-31 13:10:00,21.17,21.22,21.14,21.22,162746.4956046567,8.0948,8.1139,8.0833,8.1139,162746.4956
2012-12-31 13:15:00,21.22,21.28,21.2,21.21,290567.83083867904,8.1139,8.1369,8.1063,8.1101,290567.8308
2012-12-31 13:20:00,21.2,21.27,21.2,21.26,129009.26585887384,8.1063,8.133,8.1063,8.1292,129009.2659
2012-12-31 13:25:00,21.26,21.26,21.22,21.23,76740.31836540747,8.1292,8.1292,8.1139,8.1177,76740.3184
2012-12-31 13:30:00,21.23,21.24,21.21,21.22,80304.11023996198,8.1177,8.1216,8.1101,8.1139,80304.1102
2012-12-31 13:35:00,21.22,21.25,21.22,21.23,73889.28486576384,8.1139,8.1254,8.1139,8.1177,73889.2849
2012-12-31 13:40:00,21.23,21.28,21.23,21.23,117605.13186029936,8.1177,8.1369,8.1177,8.1177,117605.1319
2012-12-31 13:45:00,21.24,21.34,21.12,21.16,555001.1879306248,8.1216,8.1598,8.0757,8.091,555001.1879
2012-12-31 13:50:00,21.16,21.19,21.14,21.19,146115.46685673558,8.091,8.1024,8.0833,8.1024,146115.4669
2012-12-31 13:55:00,21.18,21.22,21.14,21.18,143026.84723212165,8.0986,8.1139,8.0833,8.0986,143026.8472
2012-12-31 14:00:00,21.18,21.21,21.17,21.2,110002.3758612497,8.0986,8.1101,8.0948,8.1063,110002.3759
2012-12-31 14:05:00,21.2,21.25,21.2,21.23,80304.11023996198,8.1063,8.1254,8.1063,8.1177,80304.1102
2012-12-31 14:10:00,21.22,21.24,21.22,21.22,68899.9762413875,8.1139,8.1216,8.1139,8.1139,68899.9762
2012-12-31 14:15:00,21.22,21.26,21.21,21.24,77215.49061534807,8.1139,8.1292,8.1101,8.1216,77215.4906
2012-12-31 14:20:00,21.25,21.29,21.23,21.28,117605.13186029936,8.1254,8.1407,8.1177,8.1369,117605.1319
2012-12-31 14:25:00,21.28,21.32,21.27,21.32,183891.6607270136,8.1369,8.1522,8.133,8.1522,183891.6607
2012-12-31 14:30:00,21.32,21.34,21.31,21.32,164884.77072938942,8.1522,8.1598,8.1483,8.1522,164884.7707
2012-12-31 14:35:00,21.32,21.32,21.3,21.32,132573.05773342837,8.1522,8.1522,8.1445,8.1522,132573.0577
2012-12-31 14:40:00,21.31,21.38,21.3,21.37,243525.7780945593,8.1483,8.1751,8.1445,8.1713,243525.7781
2012-12-31 14:45:00,21.38,21.46,21.37,21.44,453551.912568306,8.1751,8.2057,8.1713,8.198,453551.9126
2012-12-31 14:50:00,21.43,21.49,21.4,21.42,318840.57971014496,8.1942,8.2172,8.1827,8.1904,318840.5797
2012-12-31 14:55:00,21.42,21.51,21.41,21.47,272986.4575908767,8.1904,8.2248,8.1866,8.2095,272986.4576
2012-12-31 15:00:00,21.48,21.55,21.48,21.5,410548.8239486814,8.2133,8.2401,8.2133,8.221,410548.8239
2012-12-31 15:05:00,21.5,21.52,21.47,21.48,127346.16298408172,8.221,8.2286,8.2095,8.2133,127346.163
2012-12-31 15:10:00,21.47,21.49,21.43,21.43,187455.45260156807,8.2095,8.2172,8.1942,8.1942,187455.4526
2012-12-31 15:15:00,21.43,21.44,21.39,21.4,128534.09360893324,8.1942,8.198,8.1789,8.1827,128534.0936
2012-12-31 15:20:00,21.39,21.42,21.38,21.39,194583.0363506772,8.1789,8.1904,8.1751,8.1789,194583.0364
2012-12-31 15:25:00,21.39,21.43,21.34,21.35,290330.2447137087,8.1789,8.1942,8.1598,8.1636,290330.2447
2012-12-31 15:30:00,21.36,21.4,21.36,21.39,221905.44072226185,8.1675,8.1827,8.1675,8.1789,221905.4407
2012-12-31 15:35:00,21.39,21.43,21.39,21.43,202423.3784746971,8.1789,8.1942,8.1789,8.1942,202423.3785
2012-12-31 15:40:00,21.43,21.44,21.39,21.39,235447.84984556903,8.1942,8.198,8.1789,8.1789,235447.8498
2012-12-31 15:45:00,21.39,21.45,21.39,21.44,311475.4098360656,8.1789,8.2019,8.1789,8.198,311475.4098
2012-12-31 15:50:00,21.44,21.5,21.41,21.43,726300.7840342125,8.198,8.221,8.1866,8.1942,726300.784
2012-12-31 15:55:00,21.43,21.49,21.4,21.48,874792.112140651,8.1942,8.2172,8.1827,8.2133,874792.1121
2013-01-02 09:30:00,22.07,22.19,22.06,22.17,1921596.5787598004,8.4389,8.4848,8.4351,8.4772,1921596.5788
2013-01-02 09:35:00,22.16,22.21,22.09,22.17,816821.0976478974,8.4733,8.4925,8.4466,8.4772,816821.0976
2013-01-02 09:40:00,22.17,22.19,21.93,21.94,507483.9629365645,8.4772,8.4848,8.3854,8.3892,507483.9629
2013-01-02 09:45:00,21.95,22.13,21.95,22.08,378474.6970776907,8.393,8.4619,8.393,8.4428,378474.6971
2013-01-02 09:50:00,22.08,22.22,22.07,22.19,444523.63981943455,8.4428,8.4963,8.4389,8.4848,444523.6398
2013-01-02 09:55:00,22.19,22.22,22.07,22.08,488952.245188881,8.4848,8.4963,8.4389,8.4428,488952.2452
2013-01-02 10:00:00,22.08,22.11,22.0,22.01,432644.33357091947,8.4428,8.4542,8.4122,8.416,432644.3336
2013-01-02 10:05:00,22.02,22.07,21.97,22.04,344737.4673319078,8.4198,8.4389,8.4007,8.4275,344737.4673
2013-01-02 10:10:00,22.04,22.14,22.04,22.06,338085.0558327394,8.4275,8.4657,8.4275,8.4351,338085.0558
2013-01-02 10:15:00,22.07,22.08,22.03,22.03,269185.07959135185,8.4389,8.4428,8.4236,8.4236,269185.0796
2013-01-02 10:20:00,22.04,22.1,22.03,22.03,287241.6250890948,8.4275,8.4504,8.4236,8.4236,287241.6251
2013-01-02 10:25:00,22.03,22.09,22.03,22.06,263720.5987170349,8.4236,8.4466,8.4236,8.4351,263720.5987
2013-01-02 10:30:00,22.06,22.1,22.05,22.09,242100.26134473743,8.4351,8.4504,8.4313,8.4466,242100.2613
2013-01-02 10:35:00,22.09,22.1,22.03,22.05,373960.56070325495,8.4466,8.4504,8.4236,8.4313,373960.5607
2013-01-02 10:40:00,22.06,22.07,22.0,22.01,232121.6440959848,8.4351,8.4389,8.4122,8.416,232121.6441
2013-01-02 10:45:00,22.01,22.02,21.96,21.96,285816.108339273,8.416,8.4198,8.3969,8.3969,285816.1083
2013-01-02 10:50:00,21.96,22.03,21.96,22.0,183891.6607270136,8.3969,8.4236,8.3969,8.4122,183891.6607
2013-01-02 10:55:00,22.0,22.03,21.99,22.01,160370.63435495368,8.4122,8.4236,8.4083,8.416,160370.6344
2013-01-02 11:00:00,22.01,22.02,21.98,22.0,329056.7830838679,8.416,8.4198,8.4045,8.4122,329056.7831
2013-01-02 11:05:00,22.0,22.03,21.98,22.0,150629.6032311713,8.4122,8.4236,8.4045,8.4122,150629.6032
2013-01-02 11:10:00,22.0,22.02,21.94,21.95,220242.33784746967,8.4122,8.4198,8.3892,8.393,220242.3378
2013-01-02 11:15:00,21.95,21.97,21.9,21.95,279401.2829650748,8.393,8.4007,8.3739,8.393,279401.283
2013-01-02 11:20:00,21.96,21.98,21.94,21.94,159895.46210501308,8.3969,8.4045,8.3892,8.3892,159895.4621
2013-01-02 11:25:00,21.94,21.99,21.91,21.99,232121.6440959848,8.3892,8.4083,8.3778,8.4083,232121.6441
2013-01-02 11:30:00,21.98,22.01,21.97,22.0,224043.7158469945,8.4045,8.416,8.4007,8.4122,224043.7158
2013-01-02 11:35:00,22.0,22.04,22.0,22.0,220479.92397244,8.4122,8.4275,8.4122,8.4122,220479.924
2013-01-02 11:40:00,22.0,22.07,22.0,22.07,340460.9170824424,8.4122,8.4389,8.4122,8.4389,340460.9171
2013-01-02 11:45:00,22.06,22.08,22.06,22.07,229983.3689712521,8.4351,8.4428,8.4351,8.4389,229983.369
2013-01-02 11:50:00,22.07,22.08,22.04,22.06,113090.99548586363,8.4389,8.4428,8.4275,8.4351,113090.9955
2013-01-02 11:55:00,22.07,22.07,22.0,22.01,116654.78736041817,8.4389,8.4389,8.4122,8.416,116654.7874
2013-01-02 12:00:00,22.01,22.01,21.98,22.0,129484.43810881444,8.416,8.416,8.4045,8.4122,129484.4381
2013-01-02 12:05:00,22.0,22.04,22.0,22.02,78403.42124019958,8.4122,8.4275,8.4122,8.4198,78403.4212
2013-01-02 12:10:00,22.02,22.07,22.01,22.05,140175.81373247804,8.4198,8.4389,8.416,8.4313,140175.8137
2013-01-02 12:15:00,22.05,22.08,22.05,22.07,114278.92611071514,8.4313,8.4428,8.4313,8.4389,114278.9261
2013-01-02 12:20:00,22.06,22.07,22.03,22.05,145877.88073176527,8.4351,8.4389,8.4236,8.4313,145877.8807
2013-01-02 12:25:00,22.05,22.08,22.02,22.07,167498.21810406272,8.4313,8.4428,8.4198,8.4389,167498.2181
2013-01-02 12:30:00,22.07,22.09,22.07,22.07,105725.82561178428,8.4389,8.4466,8.4389,8.4389,105725.8256
2013-01-02 12:35:00,22.07,22.1,22.06,22.08,114278.92611071514,8.4389,8.4504,8.4351,8.4428,114278.9261
2013-01-02 12:40:00,22.08,22.09,22.06,22.08,112378.23711095272,8.4428,8.4466,8.4351,8.4428,112378.2371
2013-01-02 12:45:00,22.08,22.11,22.07,22.1,258968.8762176289,8.4428,8.4542,8.4389,8.4504,258968.8762
2013-01-02 12:50:00,22.1,22.12,22.1,22.12,138275.1247327156,8.4504,8.4581,8.4504,8.4581,138275.1247
2013-01-02 12:55:00,22.12,22.15,22.12,22.14,184604.4191019245,8.4581,8.4695,8.4581,8.4657,184604.4191
2013-01-02 13:00:00,22.14,22.15,22.12,22.14,144689.95010691375,8.4657,8.4695,8.4581,8.4657,144689.9501
2013-01-02 13:05:00,22.14,22.19,22.14,22.18,240199.57234497505,8.4657,8.4848,8.4657,8.481,240199.5723
2013-01-02 13:10:00,22.19,22.19,22.16,22.17,196483.72535043955,8.4848,8.4848,8.4733,8.4772,196483.7254
2013-01-02 13:15:00,22.17,22.18,22.16,22.18,216440.95984794488,8.4772,8.481,8.4733,8.481,216440.9598
2013-01-02 13:20:00,22.18,22.18,22.16,22.17,151817.5338560228,8.481,8.481,8.4733,8.4772,151817.5339
2013-01-02 13:25:00,22.17,22.2,22.17,22.19,174150.62960323118,8.4772,8.4886,8.4772,8.4848,174150.6296
2013-01-02 13:30:00,22.19,22.19,22.17,22.18,145640.29460679495,8.4848,8.4848,8.4772,8.481,145640.2946
2013-01-02 13:35:00,22.18,22.19,22.17,22.18,180803.0411023996,8.481,8.4848,8.4772,8.481,180803.0411
2013-01-02 13:40:00,22.18,22.22,22.17,22.19,311000.237586125,8.481,8.4963,8.4772,8.4848,311000.2376
2013-01-02 13:45:00,22.19,22.22,22.18,22.22,334996.43620812544,8.4848,8.4963,8.481,8.4963,334996.4362
2013-01-02 13:50:00,22.22,22.24,22.2,22.22,474934.6638156332,8.4963,8.5039,8.4886,8.4963,474934.6638
2013-01-02 13:55:00,22.22,22.27,22.22,22.25,319078.16583511524,8.4963,8.5154,8.4963,8.5078,319078.1658
2013-01-02 14:00:00,22.25,22.28,22.24,22.27,266096.45996673795,8.5078,8.5192,8.5039,8.5154,266096.46
2013-01-02 14:05:00,22.27,22.29,22.26,22.28,327868.8524590164,8.5154,8.5231,8.5116,8.5192,327868.8525
2013-01-02 14:10:00,22.28,22.31,22.27,22.3,486101.2116892374,8.5192,8.5307,8.5154,8.5269,486101.2117
2013-01-02 14:15:00,22.3,22.34,22.29,22.34,412211.9268234736,8.5269,8.5422,8.5231,8.5422,412211.9268
2013-01-02 14:20:00,22.34,22.37,22.33,22.35,293894.03658826323,8.5422,8.5536,8.5384,8.546,293894.0366
2013-01-02 14:25:00,22.35,22.42,22.34,22.42,494179.1399382276,8.546,8.5728,8.5422,8.5728,494179.1399
2013-01-02 14:30:00,22.41,22.43,22.36,22.38,787598.0042765503,8.5689,8.5766,8.5498,8.5575,787598.0043
2013-01-02 14:35:00,22.38,22.43,22.37,22.39,549774.2931812783,8.5575,8.5766,8.5536,8.5613,549774.2932
2013-01-02 14:40:00,22.39,22.4,22.33,22.33,545497.7429318128,8.5613,8.5651,8.5384,8.5384,545497.7429
2013-01-02 14:45:00,22.33,22.33,22.28,22.31,484675.6949394156,8.5384,8.5384,8.5192,8.5307,484675.6949
2013-01-02 14:50:00,22.32,22.38,22.32,22.35,380137.7999524828,8.5345,8.5575,8.5345,8.546,380137.8
2013-01-02 14:55:00,22.35,22.43,22.35,22.4,280826.79971489665,8.546,8.5766,8.546,8.5651,280826.7997
2013-01-02 15:00:00,22.4,22.47,22.4,22.44,712995.9610358755,8.5651,8.5919,8.5651,8.5804,712995.961
2013-01-02 15:05:00,22.44,22.47,22.43,22.45,408410.5488239487,8.5804,8.5919,8.5766,8.5842,408410.5488
2013-01-02 15:10:00,22.46,22.48,22.42,22.48,449275.3623188406,8.5881,8.5957,8.5728,8.5957,449275.3623
2013-01-02 15:15:00,22.48,22.5,22.45,22.49,543834.6400570207,8.5957,8.6034,8.5842,8.5995,543834.6401
2013-01-02 15:20:00,22.49,22.53,22.48,22.51,557852.2214302685,8.5995,8.6148,8.5957,8.6072,557852.2214
2013-01-02 15:25:00,22.51,22.53,22.49,22.51,451888.8096935139,8.6072,8.6148,8.5995,8.6072,451888.8097
2013-01-02 15:30:00,22.51,22.51,22.48,22.5,409836.0655737705,8.6072,8.6072,8.5957,8.6034,409836.0656
2013-01-02 15:35:00,22.5,22.53,22.46,22.52,681634.5925397957,8.6034,8.6148,8.5881,8.611,681634.5925
2013-01-02 15:40:00,22.52,22.53,22.46,22.47,1543597.0539320505,8.611,8.6148,8.5881,8.5919,1543597.0539
2013-01-02 15:45:00,22.47,22.49,22.44,22.46,928961.7486338798,8.5919,8.5995,8.5804,8.5881,928961.7486
2013-01-02 15:50:00,22.46,22.59,22.46,22.59,1196246.1392254692,8.5881,8.6378,8.5881,8.6378,1196246.1392
2013-01-02 15:55:00,22.58,22.6,22.54,22.56,2176051.3186029936,8.6339,8.6416,8.6186,8.6263,2176051.3186
2013-01-03 09:30:00,22.52,22.58,22.4,22.4,635542.8842955572,8.611,8.6339,8.5651,8.5651,635542.8843
2013-01-03 09:35:00,22.4,22.46,22.38,22.39,570444.2860536944,8.5651,8.5881,8.5575,8.5613,570444.2861
2013-01-03 09:40:00,22.39,22.47,22.38,22.4,367545.7353290568,8.5613,8.5919,8.5575,8.5651,367545.7353
2013-01-03 09:45:00,22.4,22.43,22.36,22.38,424803.9914468995,8.5651,8.5766,8.5498,8.5575,424803.9914
2013-01-03 09:50:00,22.38,22.4,22.37,22.39,285578.5222143027,8.5575,8.5651,8.5536,8.5613,285578.5222
2013-01-03 09:55:00,22.39,22.48,22.38,22.46,390591.58945117606,8.5613,8.5957,8.5575,8.5881,390591.5895
2013-01-03 10:00:00,22.46,22.47,22.38,22.42,523639.81943454506,8.5881,8.5919,8.5575,8.5728,523639.8194
2013-01-03 10:05:00,22.42,22.45,22.4,22.44,366120.21857923496,8.5728,8.5842,8.5651,8.5804,366120.2186
2013-01-03 10:10:00,22.44,22.44,22.3,22.3,770966.9755286291,8.5804,8.5804,8.5269,8.5269,770966.9755
2013-01-03 10:15:00,22.3,22.32,22.26,22.27,501544.30981230695,8.5269,8.5345,8.5116,8.5154,501544.3098
2013-01-03 10:20:00,22.27,22.33,22.24,22.32,450938.4651936327,8.5154,8.5384,8.5039,8.5345,450938.4652
2013-01-03 10:25:00,22.32,22.35,22.31,22.33,328819.19695889764,8.5345,8.546,8.5307,8.5384,328819.197
2013-01-03 10:30:00,22.33,22.36,22.32,22.33,262770.2542171537,8.5384,8.5498,8.5345,8.5384,262770.2542
2013-01-03 10:35:00,22.33,22.34,22.31,22.33,392492.27845093847,8.5384,8.5422,8.5307,8.5384,392492.2785
2013-01-03 10:40:00,22.33,22.34,22.3,22.31,237110.95272036115,8.5384,8.5422,8.5269,8.5307,237110.9527
2013-01-03 10:45:00,22.3,22.31,22.28,22.29,212639.5818484201,8.5269,8.5307,8.5192,8.5231,212639.5818
2013-01-03 10:50:00,22.28,22.3,22.27,22.3,176526.4908529342,8.5192,8.5269,8.5154,8.5269,176526.4909
2013-01-03 10:55:00,22.29,22.29,22.24,22.24,261582.3235923022,8.5231,8.5231,8.5039,8.5039,261582.3236
2013-01-03 11:00:00,22.25,22.26,22.23,22.23,291280.5892135899,8.5078,8.5116,8.5001,8.5001,291280.5892
2013-01-03 11:05:00,22.23,22.26,22.21,22.26,592539.7956759325,8.5001,8.5116,8.4925,8.5116,592539.7957
2013-01-03 11:10:00,22.26,22.3,22.25,22.27,268709.9073414113,8.5116,8.5269,8.5078,8.5154,268709.9073
2013-01-03 11:15:00,22.27,22.28,22.26,22.27,108339.2729864576,8.5154,8.5192,8.5116,8.5154,108339.273
2013-01-03 11:20:00,22.26,22.3,22.26,22.3,247089.5699691138,8.5116,8.5269,8.5116,8.5269,247089.57
2013-01-03 11:25:00,22.3,22.33,22.3,22.32,271798.5269660252,8.5269,8.5384,8.5269,8.5345,271798.527
2013-01-03 11:30:00,22.32,22.34,22.31,22.32,234022.3330957472,8.5345,8.5422,8.5307,8.5345,234022.3331
2013-01-03 11:35:00,22.32,22.34,22.32,22.32,278450.9384651936,8.5345,8.5422,8.5345,8.5345,278450.9385
2013-01-03 11:40:00,22.32,22.33,22.31,22.32,151342.3616060822,8.5345,8.5384,8.5307,8.5345,151342.3616
2013-01-03 11:45:00,22.32,22.34,22.32,22.32,142314.08885721074,8.5345,8.5422,8.5345,8.5345,142314.0889
2013-01-03 11:50:00,22.32,22.33,22.25,22.26,339272.9864575909,8.5345,8.5384,8.5078,8.5116,339272.9865
2013-01-03 11:55:00,22.27,22.27,22.24,22.24,120693.75148491329,8.5154,8.5154,8.5039,8.5039,120693.7515
2013-01-03 12:00:00,22.24,22.26,22.24,22.25,160845.8066048943,8.5039,8.5116,8.5039,8.5078,160845.8066
2013-01-03 12:05:00,22.25,22.29,22.24,22.26,222143.02684723213,8.5078,8.5231,8.5039,8.5116,222143.0268
2013-01-03 12:10:00,22.26,22.26,22.23,22.26,190068.8999762414,8.5116,8.5116,8.5001,8.5116,190068.9
2013-01-03 12:15:00,22.26,22.27,22.24,22.25,111190.3064861012,8.5116,8.5154,8.5039,8.5078,111190.3065
2013-01-03 12:20:00,22.25,22.27,22.25,22.27,163459.25397956758,8.5078,8.5154,8.5078,8.5154,163459.254
2013-01-03 12:25:00,22.27,22.28,22.25,22.25,150392.017106201,8.5154,8.5192,8.5078,8.5078,150392.0171
2013-01-03 12:30:00,22.26,22.27,22.21,22.21,347350.9147065812,8.5116,8.5154,8.4925,8.4925,347350.9147
2013-01-03 12:35:00,22.21,22.22,22.18,22.19,389641.24495129485,8.4925,8.4963,8.481,8.4848,389641.245
2013-01-03 12:40:00,22.19,22.22,22.19,22.2,211451.6512235685,8.4848,8.4963,8.4848,8.4886,211451.6512
2013-01-03 12:45:00,22.2,22.22,22.18,22.19,184604.4191019245,8.4886,8.4963,8.481,8.4848,184604.4191
2013-01-03 12:50:00,22.19,22.23,22.19,22.21,144452.36398194346,8.4848,8.5001,8.4848,8.4925,144452.364
2013-01-03 12:55:00,22.21,22.22,22.18,22.18,147303.39748158708,8.4925,8.4963,8.481,8.481,147303.3975
2013-01-03 13:00:00,22.19,22.2,22.18,22.19,145640.29460679495,8.4848,8.4886,8.481,8.4848,145640.2946
2013-01-03 13:05:00,22.18,22.2,22.14,22.14,325968.163459254,8.481,8.4886,8.4657,8.4657,325968.1635
2013-01-03 13:10:00,22.15,22.17,22.14,22.16,291518.17533856025,8.4695,8.4772,8.4657,8.4733,291518.1753
2013-01-03 13:15:00,22.16,22.19,22.16,22.18,194345.4502257068,8.4733,8.4848,8.4733,8.481,194345.4502
2013-01-03 13:20:00,22.19,22.22,22.19,22.22,214065.09859824184,8.4848,8.4963,8.4848,8.4963,214065.0986
2013-01-03 13:25:00,22.22,22.25,22.21,22.25,401995.72344975057,8.4963,8.5078,8.4925,8.5078,401995.7234
2013-01-03 13:30:00,22.25,22.27,22.24,22.27,186980.28035162747,8.5078,8.5154,8.5039,8.5154,186980.2804
2013-01-03 13:35:00,22.27,22.27,22.27,22.27,0.0,8.5154,8.5154,8.5154,8.5154,0.0
2013-01-03 13:40:00,22.27,22.27,22.27,22.27,0.0,8.5154,8.5154,8.5154,8.5154,0.0
2013-01-03 13:45:00,22.27,22.27,22.27,22.27,0.0,8.5154,8.5154,8.5154,8.5154,0.0
2013-01-03 13:50:00,22.26,22.27,22.2,22.21,162746.4956046567,8.5116,8.5154,8.4886,8.4925,162746.4956
2013-01-03 13:55:00,22.21,22.22,22.2,22.22,161796.1511047755,8.4925,8.4963,8.4886,8.4963,161796.1511
2013-01-03 14:00:00,22.22,22.22,22.16,22.17,345450.22570681875,8.4963,8.4963,8.4733,8.4772,345450.2257
2013-01-03 14:05:00,22.17,22.21,22.12,22.12,387740.5559515325,8.4772,8.4925,8.4581,8.4581,387740.556
2013-01-03 14:10:00,22.12,22.22,22.1,22.22,216916.13209788548,8.4581,8.4963,8.4504,8.4963,216916.1321
2013-01-03 14:15:00,22.16,22.22,22.13,22.14,177952.007602756,8.4733,8.4963,8.4619,8.4657,177952.0076
2013-01-03 14:20:00,22.19,22.27,22.1,22.13,287241.6250890948,8.4848,8.5154,8.4504,8.4619,287241.6251
2013-01-03 14:25:00,22.13,22.13,22.1,22.12,179377.5243525778,8.4619,8.4619,8.4504,8.4581,179377.5244
2013-01-03 14:30:00,22.12,22.12,22.07,22.08,225706.8187217867,8.4581,8.4581,8.4389,8.4428,225706.8187
2013-01-03 14:35:00,22.09,22.09,22.04,22.05,161320.9788548349,8.4466,8.4466,8.4275,8.4313,161320.9789
2013-01-03 14:40:00,22.04,22.08,22.04,22.07,245901.6393442623,8.4275,8.4428,8.4275,8.4389,245901.6393
2013-01-03 14:45:00,22.07,22.08,22.03,22.04,204086.4813494892,8.4389,8.4428,8.4236,8.4275,204086.4813
2013-01-03 14:50:00,22.04,22.08,22.03,22.06,253266.8092183417,8.4275,8.4428,8.4236,8.4351,253266.8092
2013-01-03 14:55:00,22.06,22.08,22.04,22.05,204561.6535994298,8.4351,8.4428,8.4275,8.4313,204561.6536
2013-01-03 15:00:00,22.05,22.07,22.03,22.04,286766.4528391542,8.4313,8.4389,8.4236,8.4275,286766.4528
2013-01-03 15:05:00,22.04,22.05,22.03,22.03,157994.77310525067,8.4275,8.4313,8.4236,8.4236,157994.7731
2013-01-03 15:10:00,22.03,22.06,22.02,22.03,292468.51983844145,8.4236,8.4351,8.4198,8.4236,292468.5198
2013-01-03 15:15:00,22.03,22.04,21.99,22.0,223093.3713471133,8.4236,8.4275,8.4083,8.4122,223093.3713
2013-01-03 15:20:00,22.0,22.02,21.97,21.98,318127.82133523404,8.4122,8.4198,8.4007,8.4045,318127.8213
2013-01-03 15:25:00,21.98,22.03,21.97,22.0,326205.7495842243,8.4045,8.4236,8.4007,8.4122,326205.7496
2013-01-03 15:30:00,22.0,22.01,21.95,21.99,464243.2881919696,8.4122,8.416,8.393,8.4083,464243.2882
2013-01-03 15:35:00,21.99,21.99,21.95,21.98,373485.3884533143,8.4083,8.4083,8.393,8.4045,373485.3885
2013-01-03 15:40:00,21.98,22.03,21.98,22.01,500118.7930624852,8.4045,8.4236,8.4045,8.416,500118.7931
2013-01-03 15:45:00,22.0,22.06,22.0,22.05,577571.8698028035,8.4122,8.4351,8.4122,8.4313,577571.8698
2013-01-03 15:50:00,22.06,22.08,22.03,22.04,1070087.9068662392,8.4351,8.4428,8.4236,8.4275,1070087.9069
2013-01-03 15:55:00,22.03,22.1,22.03,22.1,1359942.9793300072,8.4236,8.4504,8.4236,8.4504,1359942.9793
2013-01-04 09:30:00,22.08,22.14,22.03,22.14,276312.6633404609,8.4428,8.4657,8.4236,8.4657,276312.6633
2013-01-04 09:35:00,22.13,22.16,22.08,22.16,319078.16583511524,8.4619,8.4733,8.4428,8.4733,319078.1658
2013-01-04 09:40:00,22.16,22.2,22.15,22.19,207650.2732240437,8.4733,8.4886,8.4695,8.4848,207650.2732
2013-01-04 09:45:00,22.19,22.21,22.15,22.19,227369.9215965788,8.4848,8.4925,8.4695,8.4848,227369.9216
2013-01-04 09:50:00,22.2,22.23,22.18,22.21,233071.988595866,8.4886,8.5001,8.481,8.4925,233071.9886
2013-01-04 09:55:00,22.2,22.24,22.19,22.24,170586.83772867665,8.4886,8.5039,8.4848,8.5039,170586.8377
2013-01-04 10:00:00,22.23,22.25,22.13,22.15,269422.6657163222,8.5001,8.5078,8.4619,8.4695,269422.6657
2013-01-04 10:05:00,22.15,22.16,22.08,22.08,284865.76383939176,8.4695,8.4733,8.4428,8.4428,284865.7638
2013-01-04 10:10:00,22.08,22.18,22.08,22.18,326680.9218341649,8.4428,8.481,8.4428,8.481,326680.9218
2013-01-04 10:15:00,22.18,22.18,22.14,22.17,157519.60085531004,8.481,8.481,8.4657,8.4772,157519.6009
2013-01-04 10:20:00,22.17,22.21,22.14,22.16,301734.3787122832,8.4772,8.4925,8.4657,8.4733,301734.3787
2013-01-04 10:25:00,22.16,22.19,22.12,22.18,197196.48372535044,8.4733,8.4848,8.4581,8.481,197196.4837
2013-01-04 10:30:00,22.18,22.19,22.1,22.11,198859.58660014256,8.481,8.4848,8.4504,8.4542,198859.5866
2013-01-04 10:35:00,22.11,22.13,22.1,22.11,179139.93822760752,8.4542,8.4619,8.4504,8.4542,179139.9382
2013-01-04 10:40:00,22.11,22.13,22.07,22.07,143977.19173200286,8.4542,8.4619,8.4389,8.4389,143977.1917
2013-01-04 10:45:00,22.07,22.12,22.06,22.1,148253.74198146828,8.4389,8.4581,8.4351,8.4504,148253.742
2013-01-04 10:50:00,22.1,22.11,22.04,22.06,313138.51271085767,8.4504,8.4542,8.4275,8.4351,313138.5127
2013-01-04 10:55:00,22.06,22.07,21.98,22.03,350439.53433119506,8.4351,8.4389,8.4045,8.4236,350439.5343
2013-01-04 11:00:00,22.04,22.13,22.03,22.11,191019.2444761226,8.4275,8.4619,8.4236,8.4542,191019.2445
2013-01-04 11:05:00,22.11,22.13,22.11,22.11,105488.23948681397,8.4542,8.4619,8.4542,8.4542,105488.2395
2013-01-04 11:10:00,22.11,22.15,22.11,22.15,130672.36873366596,8.4542,8.4695,8.4542,8.4695,130672.3687
2013-01-04 11:15:00,22.15,22.17,22.14,22.14,84580.66048942742,8.4695,8.4772,8.4657,8.4657,84580.6605
2013-01-04 11:20:00,22.14,22.14,22.12,22.13,62960.32311712996,8.4657,8.4657,8.4581,8.4619,62960.3231
2013-01-04 11:25:00,22.14,22.16,22.14,22.16,90045.14136374436,8.4657,8.4733,8.4657,8.4733,90045.1414
2013-01-04 11:30:00,22.16,22.19,22.15,22.19,98598.24186267522,8.4733,8.4848,8.4695,8.4848,98598.2419
2013-01-04 11:35:00,22.19,22.2,22.18,22.19,114754.09836065574,8.4848,8.4886,8.481,8.4848,114754.0984
2013-01-04 11:40:00,22.19,22.2,22.17,22.17,86718.93561416013,8.4848,8.4886,8.4772,8.4772,86718.9356
2013-01-04 11:45:00,22.18,22.22,22.18,22.21,112378.23711095272,8.481,8.4963,8.481,8.4925,112378.2371
2013-01-04 11:50:00,22.21,22.23,22.2,22.23,119743.40698503208,8.4925,8.5001,8.4886,8.5001,119743.407
2013-01-04 11:55:00,22.23,22.24,22.22,22.22,215965.78759800427,8.5001,8.5039,8.4963,8.4963,215965.7876
2013-01-04 12:00:00,22.22,22.25,22.22,22.24,78641.00736516988,8.4963,8.5078,8.4963,8.5039,78641.0074
2013-01-04 12:05:00,22.23,22.24,22.23,22.23,43003.08861962461,8.5001,8.5039,8.5001,8.5001,43003.0886
2013-01-04 12:10:00,22.22,22.26,22.22,22.25,90045.14136374436,8.4963,8.5116,8.4963,8.5078,90045.1414
2013-01-04 12:15:00,22.25,22.26,22.24,22.24,76740.31836540747,8.5078,8.5116,8.5039,8.5039,76740.3184
2013-01-04 12:20:00,22.24,22.25,22.24,22.25,100023.75861249704,8.5039,8.5078,8.5039,8.5078,100023.7586
2013-01-04 12:25:00,22.25,22.27,22.24,22.26,118555.47636018058,8.5078,8.5154,8.5039,8.5116,118555.4764
2013-01-04 12:30:00,22.26,22.3,22.26,22.29,180803.0411023996,8.5116,8.5269,8.5116,8.5231,180803.0411
2013-01-04 12:35:00,22.29,22.31,22.29,22.31,222855.78522214305,8.5231,8.5307,8.5231,8.5307,222855.7852
2013-01-04 12:40:00,22.31,22.32,22.3,22.31,132810.64385839866,8.5307,8.5345,8.5269,8.5307,132810.6439
2013-01-04 12:45:00,22.32,22.32,22.31,22.32,105725.82561178428,8.5345,8.5345,8.5307,8.5345,105725.8256
2013-01-04 12:50:00,22.32,22.32,22.31,22.31,137324.7802328344,8.5345,8.5345,8.5307,8.5307,137324.7802
2013-01-04 12:55:00,22.31,22.32,22.3,22.31,172725.11285340937,8.5307,8.5345,8.5269,8.5307,172725.1129
2013-01-04 13:00:00,22.31,22.31,22.3,22.31,138037.53860774531,8.5307,8.5307,8.5269,8.5307,138037.5386
2013-01-04 13:05:00,22.31,22.32,22.3,22.32,154430.98123069614,8.5307,8.5345,8.5269,8.5345,154430.9812
2013-01-04 13:10:00,22.32,22.32,22.31,22.31,87431.69398907103,8.5345,8.5345,8.5307,8.5307,87431.694
2013-01-04 13:15:00,22.31,22.32,22.31,22.32,55595.153243050605,8.5307,8.5345,8.5307,8.5345,55595.1532
2013-01-04 13:20:00,22.32,22.35,22.31,22.34,143026.84723212165,8.5345,8.546,8.5307,8.5422,143026.8472
2013-01-04 13:25:00,22.34,22.35,22.33,22.35,100023.75861249704,8.5422,8.546,8.5384,8.546,100023.7586
2013-01-04 13:30:00,22.35,22.35,22.34,22.35,47042.05274411974,8.546,8.546,8.5422,8.546,47042.0527
2013-01-04 13:35:00,22.35,22.35,22.34,22.35,136849.6079828938,8.546,8.546,8.5422,8.546,136849.608
2013-01-04 13:40:00,22.35,22.35,22.34,22.34,73176.52649085294,8.546,8.546,8.5422,8.5422,73176.5265
2013-01-04 13:45:00,22.34,22.36,22.34,22.35,187455.45260156807,8.5422,8.5498,8.5422,8.546,187455.4526
2013-01-04 13:50:00,22.35,22.35,22.29,22.29,274174.3882157282,8.546,8.546,8.5231,8.5231,274174.3882
2013-01-04 13:55:00,22.29,22.29,22.26,22.28,220004.7517224994,8.5231,8.5231,8.5116,8.5192,220004.7517
2013-01-04 14:00:00,22.28,22.3,22.28,22.3,180565.45497742933,8.5192,8.5269,8.5192,8.5269,180565.455
2013-01-04 14:05:00,22.3,22.33,22.3,22.32,150392.017106201,8.5269,8.5384,8.5269,8.5345,150392.0171
2013-01-04 14:10:00,22.32,22.32,22.31,22.31,108814.4452363982,8.5345,8.5345,8.5307,8.5307,108814.4452
2013-01-04 14:15:00,22.32,22.33,22.31,22.31,70563.07911617962,8.5345,8.5384,8.5307,8.5307,70563.0791
2013-01-04 14:20:00,22.31,22.32,22.31,22.32,75077.21549061534,8.5307,8.5345,8.5307,8.5345,75077.2155
2013-01-04 14:25:00,22.32,22.32,22.31,22.32,146115.46685673558,8.5345,8.5345,8.5307,8.5345,146115.4669
2013-01-04 14:30:00,22.32,22.32,22.3,22.3,153480.6367308149,8.5345,8.5345,8.5269,8.5269,153480.6367
2013-01-04 14:35:00,22.3,22.3,22.3,22.3,93133.76098835828,8.5269,8.5269,8.5269,8.5269,93133.761
2013-01-04 14:40:00,22.3,22.3,22.29,22.29,162033.73722974578,8.5269,8.5269,8.5231,8.5231,162033.7372
2013-01-04 14:45:00,22.3,22.3,22.29,22.3,172962.69897837966,8.5269,8.5269,8.5231,8.5269,172962.699
2013-01-04 14:50:00,22.3,22.31,22.3,22.31,70325.49299120932,8.5269,8.5307,8.5269,8.5307,70325.493
2013-01-04 14:55:00,22.3,22.31,22.29,22.3,97647.897362794,8.5269,8.5307,8.5231,8.5269,97647.8974
2013-01-04 15:00:00,22.3,22.32,22.3,22.32,154193.39510572582,8.5269,8.5345,8.5269,8.5345,154193.3951
2013-01-04 15:05:00,22.32,22.32,22.3,22.32,285103.3499643621,8.5345,8.5345,8.5269,8.5345,285103.35
2013-01-04 15:10:00,22.32,22.32,22.3,22.3,165597.5291043003,8.5345,8.5345,8.5269,8.5269,165597.5291
2013-01-04 15:15:00,22.3,22.31,22.27,22.27,150867.1893561416,8.5269,8.5307,8.5154,8.5154,150867.1894
2013-01-04 15:20:00,22.27,22.28,22.26,22.27,395818.4842005227,8.5154,8.5192,8.5116,8.5154,395818.4842
2013-01-04 15:25:00,22.27,22.28,22.26,22.26,222618.1990971728,8.5154,8.5192,8.5116,8.5116,222618.1991
2013-01-04 15:30:00,22.27,22.27,22.25,22.25,170824.42385364696,8.5154,8.5154,8.5078,8.5078,170824.4239
2013-01-04 15:35:00,22.25,22.26,22.24,22.24,287004.0389641245,8.5078,8.5116,8.5039,8.5039,287004.039
2013-01-04 15:40:00,22.24,22.24,22.24,22.24,127346.16298408172,8.5039,8.5039,8.5039,8.5039,127346.163
2013-01-04 15:45:00,22.24,22.24,22.21,22.22,570681.8721786648,8.5039,8.5039,8.4925,8.4963,570681.8722
2013-01-04 15:50:00,22.22,22.24,22.22,22.24,405084.3430743645,8.4963,8.5039,8.4963,8.5039,405084.3431
2013-01-04 15:55:00,22.24,22.24,22.19,22.22,1055832.739368021,8.5039,8.5039,8.4848,8.4963,1055832.7394
2013-01-07 09:30:00,22.11,22.17,21.91,21.95,1329056.783083868,8.4542,8.4772,8.3778,8.393,1329056.7831
2013-01-07 09:35:00,21.95,22.0,21.92,21.96,1080541.6963649322,8.393,8.4122,8.3816,8.3969,1080541.6964
2013-01-07 09:40:00,21.96,22.07,21.96,22.05,462817.7714421478,8.3969,8.4389,8.3969,8.4313,462817.7714
2013-01-07 09:45:00,22.06,22.09,22.04,22.06,536944.642432882,8.4351,8.4466,8.4275,8.4351,536944.6424
2013-01-07 09:50:00,22.07,22.07,22.01,22.03,369684.0104537895,8.4389,8.4389,8.416,8.4236,369684.0105
2013-01-07 09:55:00,22.03,22.07,22.02,22.05,546448.087431694,8.4236,8.4389,8.4198,8.4313,546448.0874
2013-01-07 10:00:00,22.06,22.12,22.03,22.09,606794.9631741507,8.4351,8.4581,8.4236,8.4466,606794.9632
2013-01-07 10:05:00,22.09,22.11,22.07,22.1,360655.737704918,8.4466,8.4542,8.4389,8.4504,360655.7377
2013-01-07 10:10:00,22.1,22.13,22.03,22.03,386315.0392017106,8.4504,8.4619,8.4236,8.4236,386315.0392
2013-01-07 10:15:00,22.03,22.06,22.02,22.03,301734.3787122832,8.4236,8.4351,8.4198,8.4236,301734.3787
2013-01-07 10:20:00,22.03,22.04,21.99,22.02,410548.8239486814,8.4236,8.4275,8.4083,8.4198,410548.8239
2013-01-07 10:25:00,22.03,22.11,22.03,22.1,529341.8864338322,8.4236,8.4542,8.4236,8.4504,529341.8864
2013-01-07 10:30:00,22.1,22.14,22.09,22.14,612972.2024233785,8.4504,8.4657,8.4466,8.4657,612972.2024
2013-01-07 10:35:00,22.14,22.16,22.11,22.16,659539.0829175577,8.4657,8.4733,8.4542,8.4733,659539.0829
2013-01-07 10:40:00,22.16,22.16,22.12,22.12,254692.32596816347,8.4733,8.4733,8.4581,8.4581,254692.326
2013-01-07 10:45:00,22.12,22.15,22.12,22.14,299358.5174625802,8.4581,8.4695,8.4581,8.4657,299358.5175
2013-01-07 10:50:00,22.13,22.14,22.06,22.07,464718.4604419102,8.4619,8.4657,8.4351,8.4389,464718.4604
2013-01-07 10:55:00,22.06,22.08,22.04,22.04,360180.56545497745,8.4351,8.4428,8.4275,8.4275,360180.5655
2013-01-07 11:00:00,22.05,22.08,22.04,22.08,238061.2972202424,8.4313,8.4428,8.4275,8.4428,238061.2972
2013-01-07 11:05:00,22.07,22.1,22.06,22.09,248039.914468995,8.4389,8.4504,8.4351,8.4466,248039.9145
2013-01-07 11:10:00,22.09,22.11,22.07,22.11,430506.0584461868,8.4466,8.4542,8.4389,8.4542,430506.0584
2013-01-07 11:15:00,22.11,22.12,22.08,22.11,411974.3406985032,8.4542,8.4581,8.4428,8.4542,411974.3407
2013-01-07 11:20:00,22.12,22.12,22.08,22.11,328344.024708957,8.4581,8.4581,8.4428,8.4542,328344.0247
2013-01-07 11:25:00,22.11,22.13,22.11,22.12,459966.7379425042,8.4542,8.4619,8.4542,8.4581,459966.7379
2013-01-07 11:30:00,22.12,22.14,22.12,22.12,615823.2359230221,8.4581,8.4657,8.4581,8.4581,615823.2359
2013-01-07 11:35:00,22.12,22.16,22.12,22.14,438108.8144452364,8.4581,8.4733,8.4581,8.4657,438108.8144
2013-01-07 11:40:00,22.14,22.16,22.1,22.11,434307.4364457116,8.4657,8.4733,8.4504,8.4542,434307.4364
2013-01-07 11:45:00,22.1,22.12,22.1,22.11,805416.9636493229,8.4504,8.4581,8.4504,8.4542,805416.9636
2013-01-07 11:50:00,22.11,22.12,22.08,22.09,689474.9346638157,8.4542,8.4581,8.4428,8.4466,689474.9347
2013-01-07 11:55:00,22.08,22.1,22.06,22.06,208125.44547398432,8.4428,8.4504,8.4351,8.4351,208125.4455
2013-01-07 12:00:00,22.06,22.07,22.03,22.06,319790.92421002616,8.4351,8.4389,8.4236,8.4351,319790.9242
2013-01-07 12:05:00,22.06,22.07,22.06,22.06,355428.8429555714,8.4351,8.4389,8.4351,8.4351,355428.843
2013-01-07 12:10:00,22.06,22.07,22.06,22.06,190068.8999762414,8.4351,8.4389,8.4351,8.4351,190068.9
2013-01-07 12:15:00,22.06,22.09,22.06,22.08,343549.53670705634,8.4351,8.4466,8.4351,8.4428,343549.5367
2013-01-07 12:20:00,22.08,22.1,22.07,22.07,316464.7184604419,8.4428,8.4504,8.4389,8.4389,316464.7185
2013-01-07 12:25:00,22.07,22.08,22.05,22.08,574958.4224281302,8.4389,8.4428,8.4313,8.4428,574958.4224
2013-01-07 12:30:00,22.07,22.1,22.06,22.09,899976.241387503,8.4389,8.4504,8.4351,8.4466,899976.2414
2013-01-07 12:35:00,22.09,22.12,22.09,22.11,312663.3404609171,8.4466,8.4581,8.4466,8.4542,312663.3405
2013-01-07 12:40:00,22.11,22.12,22.1,22.11,288429.5557139463,8.4542,8.4581,8.4504,8.4542,288429.5557
2013-01-07 12:45:00,22.11,22.14,22.11,22.14,186742.6942266572,8.4542,8.4657,8.4542,8.4657,186742.6942
2013-01-07 12:50:00,22.14,22.14,22.11,22.11,177714.4214777857,8.4657,8.4657,8.4542,8.4542,177714.4215
2013-01-07 12:55:00,22.11,22.12,22.1,22.12,374910.90520313615,8.4542,8.4581,8.4504,8.4581,374910.9052
2013-01-07 13:00:00,22.12,22.14,22.11,22.12,160608.22047992397,8.4581,8.4657,8.4542,8.4581,160608.2205
2013-01-07 13:05:00,22.11,22.13,22.1,22.11,180090.28272748872,8.4542,8.4619,8.4504,8.4542,180090.2827
2013-01-07 13:10:00,22.11,22.12,22.1,22.11,132573.05773342837,8.4542,8.4581,8.4504,8.4542,132573.0577
2013-01-07 13:15:00,22.11,22.11,22.1,22.11,162508.90947968638,8.4542,8.4542,8.4504,8.4542,162508.9095
2013-01-07 13:20:00,22.11,22.12,22.1,22.1,101686.86148728916,8.4542,8.4581,8.4504,8.4504,101686.8615
2013-01-07 13:25:00,22.1,22.13,22.1,22.12,207175.10097410312,8.4504,8.4619,8.4504,8.4581,207175.101
2013-01-07 13:30:00,22.12,22.12,22.1,22.1,165835.11522927062,8.4581,8.4581,8.4504,8.4504,165835.1152
2013-01-07 13:35:00,22.1,22.11,22.1,22.1,268472.321216441,8.4504,8.4542,8.4504,8.4504,268472.3212
2013-01-07 13:40:00,22.1,22.1,22.1,22.1,377286.7664528392,8.4504,8.4504,8.4504,8.4504,377286.7665
2013-01-07 13:45:00,22.1,22.12,22.1,22.11,186742.6942266572,8.4504,8.4581,8.4504,8.4542,186742.6942
2013-01-07 13:50:00,22.11,22.17,22.11,22.16,351152.292706106,8.4542,8.4772,8.4542,8.4733,351152.2927
2013-01-07 13:55:00,22.16,22.17,22.14,22.14,216678.5459729152,8.4733,8.4772,8.4657,8.4657,216678.546
2013-01-07 14:00:00,22.14,22.14,22.13,22.13,116417.20123544784,8.4657,8.4657,8.4619,8.4619,116417.2012
2013-01-07 14:05:00,22.13,22.14,22.12,22.13,287479.2112140651,8.4619,8.4657,8.4581,8.4619,287479.2112
2013-01-07 14:10:00,22.13,22.14,22.11,22.11,248990.2589688762,8.4619,8.4657,8.4542,8.4542,248990.259
2013-01-07 14:15:00,22.11,22.16,22.11,22.15,364932.2879543835,8.4542,8.4733,8.4542,8.4695,364932.288
2013-01-07 14:20:00,22.15,22.16,22.15,22.16,116417.20123544784,8.4695,8.4733,8.4695,8.4733,116417.2012
2013-01-07 14:25:00,22.16,22.22,22.16,22.22,583036.3506771205,8.4733,8.4963,8.4733,8.4963,583036.3507
2013-01-07 14:30:00,22.22,22.25,22.22,22.24,851983.8441435021,8.4963,8.5078,8.4963,8.5039,851983.8441
2013-01-07 14:35:00,22.24,22.25,22.24,22.25,559277.7381800903,8.5039,8.5078,8.5039,8.5078,559277.7382
2013-01-07 14:40:00,22.25,22.32,22.25,22.32,798764.5521501545,8.5078,8.5345,8.5078,8.5345,798764.5522
2013-01-07 14:45:00,22.32,22.41,22.32,22.41,1252078.8785934902,8.5345,8.5689,8.5345,8.5689,1252078.8786
2013-01-07 14:50:00,22.41,22.42,22.38,22.42,746495.604656688,8.5689,8.5728,8.5575,8.5728,746495.6047
2013-01-07 14:55:00,22.42,22.46,22.4,22.46,1418389.166072701,8.5728,8.5881,8.5651,8.5881,1418389.1661
2013-01-07 15:00:00,22.46,22.48,22.4,22.42,1119980.9931100025,8.5881,8.5957,8.5651,8.5728,1119980.9931
2013-01-07 15:05:00,22.42,22.42,22.38,22.39,720836.3031598955,8.5728,8.5728,8.5575,8.5613,720836.3032
2013-01-07 15:10:00,22.39,22.42,22.39,22.4,807317.6526490853,8.5613,8.5728,8.5613,8.5651,807317.6526
2013-01-07 15:15:00,22.4,22.46,22.4,22.46,783559.0401520551,8.5651,8.5881,8.5651,8.5881,783559.0402
2013-01-07 15:20:00,22.46,22.48,22.45,22.47,555476.3601805655,8.5881,8.5957,8.5842,8.5919,555476.3602
2013-01-07 15:25:00,22.47,22.49,22.46,22.48,702304.585412212,8.5919,8.5995,8.5881,8.5957,702304.5854
2013-01-07 15:30:00,22.48,22.48,22.46,22.47,717985.2696602519,8.5957,8.5957,8.5881,8.5919,717985.2697
2013-01-07 15:35:00,22.47,22.48,22.44,22.45,656212.8771679734,8.5919,8.5957,8.5804,8.5842,656212.8772
2013-01-07 15:40:00,22.45,22.55,22.44,22.55,3718698.028035163,8.5842,8.6225,8.5804,8.6225,3718698.028
2013-01-07 15:45:00,22.55,22.55,22.49,22.5,878593.4901401758,8.6225,8.6225,8.5995,8.6034,878593.4901
2013-01-07 15:50:00,22.5,22.52,22.45,22.45,1598479.44880019,8.6034,8.611,8.5842,8.5842,1598479.4488
2013-01-07 15:55:00,22.45,22.53,22.44,22.52,4253741.981468283,8.5842,8.6148,8.5804,8.611,4253741.9815
2013-01-08 09:30:00,22.46,22.81,22.45,22.77,1625564.2670468043,8.5881,8.7219,8.5842,8.7066,1625564.267
2013-01-08 09:35:00,22.77,22.8,22.69,22.75,946543.121881682,8.7066,8.7181,8.676,8.6989,946543.1219
2013-01-08 09:40:00,22.75,22.75,22.64,22.7,613684.9607982894,8.6989,8.6989,8.6569,8.6798,613684.9608
2013-01-08 09:45:00,22.7,22.71,22.6,22.69,657875.9800427655,8.6798,8.6837,8.6416,8.676,657875.98
2013-01-08 09:50:00,22.69,22.7,22.47,22.56,684485.6260394393,8.676,8.6798,8.5919,8.6263,684485.626
2013-01-08 09:55:00,22.56,22.61,22.5,22.5,293656.45046329295,8.6263,8.6454,8.6034,8.6034,293656.4505
2013-01-08 10:00:00,22.5,22.51,22.38,22.48,746970.7769066286,8.6034,8.6072,8.5575,8.5957,746970.7769
2013-01-08 10:05:00,22.47,22.5,22.46,22.49,534331.1950582087,8.5919,8.6034,8.5881,8.5995,534331.1951
2013-01-08 10:10:00,22.49,22.53,22.45,22.46,474697.0776906629,8.5995,8.6148,8.5842,8.5881,474697.0777
2013-01-08 10:15:00,22.45,22.46,22.33,22.34,437396.0560703255,8.5842,8.5881,8.5384,8.5422,437396.0561
2013-01-08 10:20:00,22.34,22.48,22.32,22.48,305773.3428367783,8.5422,8.5957,8.5345,8.5957,305773.3428
2013-01-08 10:25:00,22.48,22.52,22.44,22.51,379187.4554526016,8.5957,8.611,8.5804,8.6072,379187.4555
2013-01-08 10:30:00,22.51,22.52,22.48,22.5,213589.9263483013,8.6072,8.611,8.5957,8.6034,213589.9263
2013-01-08 10:35:00,22.5,22.5,22.35,22.35,343549.53670705634,8.6034,8.6034,8.546,8.546,343549.5367
2013-01-08 10:40:00,22.35,22.43,22.33,22.42,261344.737467332,8.546,8.5766,8.5384,8.5728,261344.7375
2013-01-08 10:45:00,22.42,22.45,22.41,22.45,269660.2518412925,8.5728,8.5842,8.5689,8.5842,269660.2518
2013-01-08 10:50:00,22.45,22.48,22.43,22.43,204561.6535994298,8.5842,8.5957,8.5766,8.5766,204561.6536
2013-01-08 10:55:00,22.43,22.44,22.4,22.41,147540.9836065574,8.5766,8.5804,8.5651,8.5689,147540.9836
2013-01-08 11:00:00,22.41,22.45,22.39,22.45,240437.15846994537,8.5689,8.5842,8.5613,8.5842,240437.1585
2013-01-08 11:05:00,22.45,22.49,22.43,22.44,341173.6754573533,8.5842,8.5995,8.5766,8.5804,341173.6755
2013-01-08 11:10:00,22.43,22.49,22.43,22.48,309099.54858636257,8.5766,8.5995,8.5766,8.5957,309099.5486
2013-01-08 11:15:00,22.48,22.49,22.41,22.41,446186.7426942267,8.5957,8.5995,8.5689,8.5689,446186.7427
2013-01-08 11:20:00,22.41,22.41,22.38,22.39,225469.23259681635,8.5689,8.5689,8.5575,8.5613,225469.2326
2013-01-08 11:25:00,22.39,22.4,22.38,22.39,175813.73247802327,8.5613,8.5651,8.5575,8.5613,175813.7325
2013-01-08 11:30:00,22.39,22.4,22.38,22.39,176526.4908529342,8.5613,8.5651,8.5575,8.5613,176526.4909
2013-01-08 11:35:00,22.38,22.39,22.36,22.39,174150.62960323118,8.5575,8.5613,8.5498,8.5613,174150.6296
2013-01-08 11:40:00,22.39,22.41,22.38,22.4,152530.29223093373,8.5613,8.5689,8.5575,8.5651,152530.2922
2013-01-08 11:45:00,22.4,22.41,22.4,22.41,100974.10311237824,8.5651,8.5689,8.5651,8.5689,100974.1031
2013-01-08 11:50:00,22.41,22.42,22.39,22.4,88857.21073889286,8.5689,8.5728,8.5613,8.5651,88857.2107
2013-01-08 11:55:00,22.39,22.42,22.38,22.42,84105.48823948682,8.5613,8.5728,8.5575,8.5728,84105.4882
2013-01-08 12:00:00,22.42,22.46,22.41,22.46,125683.06010928962,8.5728,8.5881,8.5689,8.5881,125683.0601
2013-01-08 12:05:00,22.46,22.46,22.43,22.44,88619.62461392255,8.5881,8.5881,8.5766,8.5804,88619.6246
2013-01-08 12:10:00,22.44,22.45,22.44,22.44,28747.92112140651,8.5804,8.5842,8.5804,8.5804,28747.9211
2013-01-08 12:15:00,22.44,22.48,22.43,22.48,224518.8880969352,8.5804,8.5957,8.5766,8.5957,224518.8881
2013-01-08 12:20:00,22.48,22.49,22.47,22.48,66286.52886671419,8.5957,8.5995,8.5919,8.5957,66286.5289
2013-01-08 12:25:00,22.48,22.48,22.43,22.43,63673.08149204087,8.5957,8.5957,8.5766,8.5766,63673.0815
2013-01-08 12:30:00,22.43,22.46,22.43,22.45,57971.01449275362,8.5766,8.5881,8.5766,8.5842,57971.0145
2013-01-08 12:35:00,22.46,22.46,22.38,22.39,153480.6367308149,8.5881,8.5881,8.5575,8.5613,153480.6367
2013-01-08 12:40:00,22.4,22.4,22.38,22.4,52981.705868377285,8.5651,8.5651,8.5575,8.5651,52981.7059
2013-01-08 12:45:00,22.4,22.4,22.38,22.4,70325.49299120932,8.5651,8.5651,8.5575,8.5651,70325.493
2013-01-08 12:50:00,22.4,22.43,22.39,22.42,61059.63411736755,8.5651,8.5766,8.5613,8.5728,61059.6341
2013-01-08 12:55:00,22.42,22.42,22.35,22.35,170349.25160370636,8.5728,8.5728,8.546,8.546,170349.2516
2013-01-08 13:00:00,22.35,22.39,22.35,22.38,88619.62461392255,8.546,8.5613,8.546,8.5575,88619.6246
2013-01-08 13:05:00,22.38,22.4,22.38,22.38,75077.21549061534,8.5575,8.5651,8.5575,8.5575,75077.2155
2013-01-08 13:10:00,22.38,22.39,22.37,22.39,60109.28961748634,8.5575,8.5613,8.5536,8.5613,60109.2896
2013-01-08 13:15:00,22.39,22.41,22.39,22.4,137087.1941078641,8.5613,8.5689,8.5613,8.5651,137087.1941
2013-01-08 13:20:00,22.4,22.4,22.38,22.4,63435.495367070565,8.5651,8.5651,8.5575,8.5651,63435.4954
2013-01-08 13:25:00,22.4,22.4,22.38,22.38,70800.66524114992,8.5651,8.5651,8.5575,8.5575,70800.6652
2013-01-08 13:30:00,22.38,22.4,22.38,22.4,90995.48586362557,8.5575,8.5651,8.5575,8.5651,90995.4859
2013-01-08 13:35:00,22.4,22.4,22.39,22.39,46566.88049417914,8.5651,8.5651,8.5613,8.5613,46566.8805
2013-01-08 13:40:00,22.39,22.39,22.33,22.34,200047.51722499405,8.5613,8.5613,8.5384,8.5422,200047.5172
2013-01-08 13:45:00,22.33,22.33,22.25,22.25,602280.8267997149,8.5384,8.5384,8.5078,8.5078,602280.8268
2013-01-08 13:50:00,22.26,22.27,22.15,22.15,907816.583511523,8.5116,8.5154,8.4695,8.4695,907816.5835
2013-01-08 13:55:00,22.15,22.2,22.1,22.13,949394.1553813256,8.4695,8.4886,8.4504,8.4619,949394.1554
2013-01-08 14:00:00,22.13,22.24,22.13,22.22,971252.0788785936,8.4619,8.5039,8.4619,8.4963,971252.0789
2013-01-08 14:05:00,22.23,22.25,22.18,22.21,334046.09170824423,8.5001,8.5078,8.481,8.4925,334046.0917
2013-01-08 14:10:00,22.22,22.27,22.22,22.27,209313.37609883584,8.4963,8.5154,8.4963,8.5154,209313.3761
2013-01-08 14:15:00,22.27,22.28,22.24,22.27,263245.42646709434,8.5154,8.5192,8.5039,8.5154,263245.4265
2013-01-08 14:20:00,22.27,22.27,22.25,22.25,129484.43810881444,8.5154,8.5154,8.5078,8.5078,129484.4381
2013-01-08 14:25:00,22.25,22.26,22.21,22.21,191969.5889760038,8.5078,8.5116,8.4925,8.4925,191969.589
2013-01-08 14:30:00,22.21,22.23,22.21,22.22,134473.74673319078,8.4925,8.5001,8.4925,8.4963,134473.7467
2013-01-08 14:35:00,22.22,22.22,22.17,22.19,155856.49798051795,8.4963,8.4963,8.4772,8.4848,155856.498
2013-01-08 14:40:00,22.19,22.19,22.14,22.15,145402.70848182467,8.4848,8.4848,8.4657,8.4695,145402.7085
2013-01-08 14:45:00,22.14,22.19,22.14,22.18,174863.38797814207,8.4657,8.4848,8.4657,8.481,174863.388
2013-01-08 14:50:00,22.18,22.18,22.16,22.18,112140.6509859824,8.481,8.481,8.4733,8.481,112140.651
2013-01-08 14:55:00,22.19,22.19,22.17,22.18,121881.6821097648,8.4848,8.4848,8.4772,8.481,121881.6821
2013-01-08 15:00:00,22.18,22.25,22.18,22.25,384414.3502019482,8.481,8.5078,8.481,8.5078,384414.3502
2013-01-08 15:05:00,22.25,22.27,22.24,22.26,285103.3499643621,8.5078,8.5154,8.5039,8.5116,285103.35
2013-01-08 15:10:00,22.26,22.28,22.25,22.27,243763.3642195296,8.5116,8.5192,8.5078,8.5154,243763.3642
2013-01-08 15:15:00,22.27,22.27,22.26,22.27,248277.5005939653,8.5154,8.5154,8.5116,8.5154,248277.5006
2013-01-08 15:20:00,22.27,22.28,22.24,22.24,300784.034212402,8.5154,8.5192,8.5039,8.5039,300784.0342
2013-01-08 15:25:00,22.24,22.26,22.22,22.23,184604.4191019245,8.5039,8.5116,8.4963,8.5001,184604.4191
2013-01-08 15:30:00,22.23,22.24,22.22,22.24,193157.5196008553,8.5001,8.5039,8.4963,8.5039,193157.5196
2013-01-08 15:35:00,22.24,22.24,22.18,22.18,237348.53884533144,8.5039,8.5039,8.481,8.481,237348.5388
2013-01-08 15:40:00,22.18,22.19,22.15,22.19,286528.8667141839,8.481,8.4848,8.4695,8.4848,286528.8667
2013-01-08 15:45:00,22.19,22.19,22.14,22.18,376574.0080779283,8.4848,8.4848,8.4657,8.481,376574.0081
2013-01-08 15:50:00,22.18,22.21,22.16,22.18,620812.5445473985,8.481,8.4925,8.4733,8.481,620812.5445
2013-01-08 15:55:00,22.18,22.2,22.14,22.14,1439296.745070088,8.481,8.4886,8.4657,8.4657,1439296.7451
2013-01-09 09:30:00,22.23,22.3,22.2,22.25,450463.2929436921,8.5001,8.5269,8.4886,8.5078,450463.2929
2013-01-09 09:35:00,22.25,22.28,22.22,22.23,223806.12972202423,8.5078,8.5192,8.4963,8.5001,223806.1297
2013-01-09 09:40:00,22.23,22.23,22.14,22.14,258018.53171774768,8.5001,8.5001,8.4657,8.4657,258018.5317
2013-01-09 09:45:00,22.14,22.19,22.13,22.14,234259.9192207175,8.4657,8.4848,8.4619,8.4657,234259.9192
2013-01-09 09:50:00,22.14,22.16,22.08,22.09,328819.19695889764,8.4657,8.4733,8.4428,8.4466,328819.197
2013-01-09 09:55:00,22.09,22.17,22.09,22.17,261107.1513423616,8.4466,8.4772,8.4466,8.4772,261107.1513
2013-01-09 10:00:00,22.17,22.28,22.16,22.27,427655.0249465432,8.4772,8.5192,8.4733,8.5154,427655.0249
2013-01-09 10:05:00,22.27,22.3,22.24,22.28,294844.38108814444,8.5154,8.5269,8.5039,8.5192,294844.3811
2013-01-09 10:10:00,22.28,22.38,22.27,22.38,298645.7590876693,8.5192,8.5575,8.5154,8.5575,298645.7591
2013-01-09 10:15:00,22.38,22.48,22.35,22.48,492991.2093133761,8.5575,8.5957,8.546,8.5957,492991.2093
2013-01-09 10:20:00,22.48,22.48,22.39,22.39,318127.82133523404,8.5957,8.5957,8.5613,8.5613,318127.8213
2013-01-09 10:25:00,22.39,22.4,22.38,22.39,150392.017106201,8.5613,8.5651,8.5575,8.5613,150392.0171
2013-01-09 10:30:00,22.39,22.4,22.35,22.36,147065.8113566168,8.5613,8.5651,8.546,8.5498,147065.8114
2013-01-09 10:35:00,22.35,22.35,22.32,22.33,271560.9408410549,8.546,8.546,8.5345,8.5384,271560.9408
2013-01-09 10:40:00,22.33,22.39,22.33,22.39,205274.4119743407,8.5384,8.5613,8.5384,8.5613,205274.412
2013-01-09 10:45:00,22.39,22.4,22.3,22.3,326205.7495842243,8.5613,8.5651,8.5269,8.5269,326205.7496
2013-01-09 10:50:00,22.31,22.32,22.29,22.31,205749.5842242813,8.5307,8.5345,8.5231,8.5307,205749.5842
2013-01-09 10:55:00,22.31,22.34,22.3,22.34,118555.47636018058,8.5307,8.5422,8.5269,8.5422,118555.4764
2013-01-09 11:00:00,22.34,22.35,22.31,22.32,182703.73010216205,8.5422,8.546,8.5307,8.5345,182703.7301
2013-01-09 11:05:00,22.31,22.36,22.31,22.35,257543.35946780708,8.5307,8.5498,8.5307,8.546,257543.3595
2013-01-09 11:10:00,22.35,22.35,22.3,22.32,189356.14160133048,8.546,8.546,8.5269,8.5345,189356.1416
2013-01-09 11:15:00,22.32,22.32,22.3,22.3,114754.09836065574,8.5345,8.5345,8.5269,8.5269,114754.0984
2013-01-09 11:20:00,22.3,22.3,22.27,22.28,103825.13661202186,8.5269,8.5269,8.5154,8.5192,103825.1366
2013-01-09 11:25:00,22.28,22.29,22.27,22.27,186267.52197671653,8.5192,8.5231,8.5154,8.5154,186267.522
2013-01-09 11:30:00,22.27,22.32,22.26,22.27,206699.9287241625,8.5154,8.5345,8.5116,8.5154,206699.9287
2013-01-09 11:35:00,22.26,22.27,22.25,22.27,162984.08172962698,8.5116,8.5154,8.5078,8.5154,162984.0817
2013-01-09 11:40:00,22.27,22.3,22.26,22.28,315039.2017106201,8.5154,8.5269,8.5116,8.5192,315039.2017
2013-01-09 11:45:00,22.28,22.3,22.27,22.28,137324.7802328344,8.5192,8.5269,8.5154,8.5192,137324.7802
2013-01-09 11:50:00,22.28,22.29,22.23,22.23,151104.7754811119,8.5192,8.5231,8.5001,8.5001,151104.7755
2013-01-09 11:55:00,22.23,22.26,22.22,22.26,138512.71085768592,8.5001,8.5116,8.4963,8.5116,138512.7109
2013-01-09 12:00:00,22.25,22.26,22.24,22.26,80066.52411499168,8.5078,8.5116,8.5039,8.5116,80066.5241
2013-01-09 12:05:00,22.25,22.26,22.24,22.26,92421.00261344736,8.5078,8.5116,8.5039,8.5116,92421.0026
2013-01-09 12:10:00,22.26,22.29,22.26,22.26,143026.84723212165,8.5116,8.5231,8.5116,8.5116,143026.8472
2013-01-09 12:15:00,22.27,22.29,22.26,22.28,71751.00974103113,8.5154,8.5231,8.5116,8.5192,71751.0097
2013-01-09 12:20:00,22.28,22.3,22.27,22.27,131147.54098360657,8.5192,8.5269,8.5154,8.5154,131147.541
2013-01-09 12:25:00,22.27,22.27,22.25,22.26,130672.36873366596,8.5154,8.5154,8.5078,8.5116,130672.3687
2013-01-09 12:30:00,22.26,22.27,22.23,22.26,146828.22523164647,8.5116,8.5154,8.5001,8.5116,146828.2252
2013-01-09 12:35:00,22.26,22.27,22.26,22.27,220479.92397244,8.5116,8.5154,8.5116,8.5154,220479.924
2013-01-09 12:40:00,22.27,22.27,22.26,22.26,229745.78284628177,8.5154,8.5154,8.5116,8.5116,229745.7828
2013-01-09 12:45:00,22.26,22.27,22.24,22.26,186505.10810168687,8.5116,8.5154,8.5039,8.5116,186505.1081
2013-01-09 12:50:00,22.26,22.26,22.24,22.25,113803.75386077454,8.5116,8.5116,8.5039,8.5078,113803.7539
2013-01-09 12:55:00,22.25,22.27,22.24,22.27,206937.51484913283,8.5078,8.5154,8.5039,8.5154,206937.5148
2013-01-09 13:00:00,22.26,22.27,22.24,22.24,290567.83083867904,8.5116,8.5154,8.5039,8.5039,290567.8308
2013-01-09 13:05:00,22.24,22.25,22.24,22.24,167260.63197909243,8.5039,8.5078,8.5039,8.5039,167260.632
2013-01-09 13:10:00,22.24,22.24,22.22,22.23,148253.74198146828,8.5039,8.5039,8.4963,8.5001,148253.742
2013-01-09 13:15:00,22.23,22.25,22.23,22.24,164647.1846044191,8.5001,8.5078,8.5001,8.5039,164647.1846
2013-01-09 13:20:00,22.24,22.27,22.23,22.26,280351.6274649561,8.5039,8.5154,8.5001,8.5116,280351.6275
2013-01-09 13:25:00,22.26,22.27,22.25,22.27,220242.33784746967,8.5116,8.5154,8.5078,8.5154,220242.3378
2013-01-09 13:30:00,22.27,22.27,22.26,22.27,219767.16559752912,8.5154,8.5154,8.5116,8.5154,219767.1656
2013-01-09 13:35:00,22.27,22.28,22.26,22.28,338322.6419577097,8.5154,8.5192,8.5116,8.5192,338322.642
2013-01-09 13:40:00,22.28,22.28,22.26,22.26,125445.47398431932,8.5192,8.5192,8.5116,8.5116,125445.474
2013-01-09 13:45:00,22.26,22.27,22.23,22.24,187930.62485150868,8.5116,8.5154,8.5001,8.5039,187930.6249
2013-01-09 13:50:00,22.24,22.24,22.22,22.22,153480.6367308149,8.5039,8.5039,8.4963,8.4963,153480.6367
2013-01-09 13:55:00,22.22,22.23,22.21,22.23,163459.25397956758,8.4963,8.5001,8.4925,8.5001,163459.254
2013-01-09 14:00:00,22.23,22.25,22.22,22.25,170111.66547873605,8.5001,8.5078,8.4963,8.5078,170111.6655
2013-01-09 14:05:00,22.24,22.25,22.23,22.23,123069.6127346163,8.5039,8.5078,8.5001,8.5001,123069.6127
2013-01-09 14:10:00,22.23,22.27,22.23,22.27,148728.91423140888,8.5001,8.5154,8.5001,8.5154,148728.9142
2013-01-09 14:15:00,22.27,22.27,22.24,22.24,178902.3521026372,8.5154,8.5154,8.5039,8.5039,178902.3521
2013-01-09 14:20:00,22.24,22.24,22.22,22.24,116892.37348538844,8.5039,8.5039,8.4963,8.5039,116892.3735
2013-01-09 14:25:00,22.24,22.26,22.23,22.24,184366.8329769541,8.5039,8.5116,8.5001,8.5039,184366.833
2013-01-09 14:30:00,22.24,22.26,22.24,22.24,136136.8496079829,8.5039,8.5116,8.5039,8.5039,136136.8496
2013-01-09 14:35:00,22.24,22.25,22.22,22.23,140888.57210738893,8.5039,8.5078,8.4963,8.5001,140888.5721
2013-01-09 14:40:00,22.23,22.24,22.21,22.22,144689.95010691375,8.5001,8.5039,8.4925,8.4963,144689.9501
2013-01-09 14:45:00,22.21,22.23,22.21,22.22,139938.22760750772,8.4925,8.5001,8.4925,8.4963,139938.2276
2013-01-09 14:50:00,22.22,22.23,22.2,22.21,138750.2969826562,8.4963,8.5001,8.4886,8.4925,138750.297
2013-01-09 14:55:00,22.2,22.21,22.19,22.2,137087.1941078641,8.4886,8.4925,8.4848,8.4886,137087.1941
2013-01-09 15:00:00,22.19,22.21,22.19,22.2,221667.8545972916,8.4848,8.4925,8.4848,8.4886,221667.8546
2013-01-09 15:05:00,22.2,22.2,22.17,22.18,222143.02684723213,8.4886,8.4886,8.4772,8.481,222143.0268
2013-01-09 15:10:00,22.18,22.19,22.16,22.19,267284.39059158944,8.481,8.4848,8.4733,8.4848,267284.3906
2013-01-09 15:15:00,22.19,22.22,22.18,22.21,172487.52672843906,8.4848,8.4963,8.481,8.4925,172487.5267
2013-01-09 15:20:00,22.21,22.23,22.21,22.22,208125.44547398432,8.4925,8.5001,8.4925,8.4963,208125.4455
2013-01-09 15:25:00,22.22,22.22,22.18,22.19,405084.3430743645,8.4963,8.4963,8.481,8.4848,405084.3431
2013-01-09 15:30:00,22.18,22.19,22.13,22.14,374435.7329531955,8.481,8.4848,8.4619,8.4657,374435.733
2013-01-09 15:35:00,22.14,22.19,22.14,22.18,237110.95272036115,8.4657,8.4848,8.4657,8.481,237110.9527
2013-01-09 15:40:00,22.18,22.18,22.14,22.16,192444.7612259444,8.481,8.481,8.4657,8.4733,192444.7612
2013-01-09 15:45:00,22.16,22.18,22.15,22.15,414825.37419814686,8.4733,8.481,8.4695,8.4695,414825.3742
2013-01-09 15:50:00,22.16,22.19,22.16,22.18,545022.5706818722,8.4733,8.4848,8.4733,8.481,545022.5707
2013-01-09 15:55:00,22.18,22.21,22.16,22.21,893561.4160133048,8.481,8.4925,8.4733,8.4925,893561.416
2013-01-10 09:30:00,22.45,22.52,22.36,22.39,550249.4654312189,8.5842,8.611,8.5498,8.5613,550249.4654
2013-01-10 09:35:00,22.39,22.39,22.26,22.3,437396.0560703255,8.5613,8.5613,8.5116,8.5269,437396.0561
2013-01-10 09:40:00,22.3,22.32,22.26,22.31,473033.9748158708,8.5269,8.5345,8.5116,8.5307,473033.9748
2013-01-10 09:45:00,22.31,22.31,22.29,22.31,183178.90235210265,8.5307,8.5307,8.5231,8.5307,183178.9024
2013-01-10 09:50:00,22.3,22.31,22.24,22.27,141126.15823235924,8.5269,8.5307,8.5039,8.5154,141126.1582
2013-01-10 09:55:00,22.27,22.31,22.26,22.31,218341.64884770729,8.5154,8.5307,8.5116,8.5307,218341.6488
2013-01-10 10:00:00,22.31,22.31,22.25,22.27,236398.19434545023,8.5307,8.5307,8.5078,8.5154,236398.1943
2013-01-10 10:05:00,22.27,22.27,22.24,22.26,224994.0603468757,8.5154,8.5154,8.5039,8.5116,224994.0603
2013-01-10 10:10:00,22.26,22.27,22.23,22.24,134473.74673319078,8.5116,8.5154,8.5001,8.5039,134473.7467
2013-01-10 10:15:00,22.24,22.24,22.21,22.22,135661.6773580423,8.5039,8.5039,8.4925,8.4963,135661.6774
2013-01-10 10:20:00,22.22,22.22,22.19,22.21,158707.53148016156,8.4963,8.4963,8.4848,8.4925,158707.5315
2013-01-10 10:25:00,22.21,22.22,22.19,22.19,127583.74910905203,8.4925,8.4963,8.4848,8.4848,127583.7491
2013-01-10 10:30:00,22.19,22.19,22.1,22.12,497030.1734378712,8.4848,8.4848,8.4504,8.4581,497030.1734
2013-01-10 10:35:00,22.12,22.13,22.08,22.12,262532.6680921834,8.4581,8.4619,8.4428,8.4581,262532.6681
2013-01-10 10:40:00,22.12,22.16,22.08,22.14,117605.13186029936,8.4581,8.4733,8.4428,8.4657,117605.1319
2013-01-10 10:45:00,22.14,22.14,22.1,22.12,143977.19173200286,8.4657,8.4657,8.4504,8.4581,143977.1917
2013-01-10 10:50:00,22.12,22.19,22.11,22.17,192682.3473509147,8.4581,8.4848,8.4542,8.4772,192682.3474
2013-01-10 10:55:00,22.17,22.19,22.14,22.15,365169.87407935376,8.4772,8.4848,8.4657,8.4695,365169.8741
2013-01-10 11:00:00,22.15,22.16,22.12,22.14,213352.34022333092,8.4695,8.4733,8.4581,8.4657,213352.3402
2013-01-10 11:05:00,22.14,22.2,22.14,22.16,191732.0028510335,8.4657,8.4886,8.4657,8.4733,191732.0029
2013-01-10 11:10:00,22.15,22.16,22.11,22.11,143026.84723212165,8.4695,8.4733,8.4542,8.4542,143026.8472
2013-01-10 11:15:00,22.12,22.12,22.07,22.08,160608.22047992397,8.4581,8.4581,8.4389,8.4428,160608.2205
2013-01-10 11:20:00,22.09,22.12,22.08,22.11,67474.45949156569,8.4466,8.4581,8.4428,8.4542,67474.4595
2013-01-10 11:25:00,22.11,22.14,22.11,22.12,82204.79923972441,8.4542,8.4657,8.4542,8.4581,82204.7992
2013-01-10 11:30:00,22.13,22.16,22.12,22.15,112615.82323592305,8.4619,8.4733,8.4581,8.4695,112615.8232
2013-01-10 11:35:00,22.16,22.17,22.12,22.14,72938.94036588263,8.4733,8.4772,8.4581,8.4657,72938.9404
2013-01-10 11:40:00,22.14,22.16,22.13,22.15,52506.53361843668,8.4657,8.4733,8.4619,8.4695,52506.5336
2013-01-10 11:45:00,22.15,22.15,22.12,22.14,257543.35946780708,8.4695,8.4695,8.4581,8.4657,257543.3595
2013-01-10 11:50:00,22.13,22.14,22.11,22.13,76265.14611546687,8.4619,8.4657,8.4542,8.4619,76265.1461
2013-01-10 11:55:00,22.14,22.17,22.13,22.16,67474.45949156569,8.4657,8.4772,8.4619,8.4733,67474.4595
2013-01-10 12:00:00,22.16,22.17,22.15,22.16,185317.1774768353,8.4733,8.4772,8.4695,8.4733,185317.1775
2013-01-10 12:05:00,22.16,22.16,22.13,22.13,56545.49774293182,8.4733,8.4733,8.4619,8.4619,56545.4977
2013-01-10 12:10:00,22.14,22.17,22.13,22.16,150154.4309812307,8.4657,8.4772,8.4619,8.4733,150154.431
2013-01-10 12:15:00,22.16,22.19,22.15,22.19,102162.03373722977,8.4733,8.4848,8.4695,8.4848,102162.0337
2013-01-10 12:20:00,22.19,22.19,22.16,22.16,81016.86861487289,8.4848,8.4848,8.4733,8.4733,81016.8686
2013-01-10 12:25:00,22.16,22.18,22.16,22.17,70087.90686623902,8.4733,8.481,8.4733,8.4772,70087.9069
2013-01-10 12:30:00,22.17,22.19,22.16,22.18,99548.58636255642,8.4772,8.4848,8.4733,8.481,99548.5864
2013-01-10 12:35:00,22.18,22.19,22.17,22.18,66286.52886671419,8.481,8.4848,8.4772,8.481,66286.5289
2013-01-10 12:40:00,22.18,22.19,22.16,22.16,50605.84461867427,8.481,8.4848,8.4733,8.4733,50605.8446
2013-01-10 12:45:00,22.16,22.19,22.16,22.19,91470.65811356615,8.4733,8.4848,8.4733,8.4848,91470.6581
2013-01-10 12:50:00,22.19,22.19,22.16,22.17,42765.50249465431,8.4848,8.4848,8.4733,8.4772,42765.5025
2013-01-10 12:55:00,22.16,22.2,22.16,22.2,98360.65573770492,8.4733,8.4886,8.4733,8.4886,98360.6557
2013-01-10 13:00:00,22.19,22.2,22.18,22.19,52268.94749346638,8.4848,8.4886,8.481,8.4848,52268.9475
2013-01-10 13:05:00,22.19,22.21,22.19,22.19,110002.3758612497,8.4848,8.4925,8.4848,8.4848,110002.3759
2013-01-10 13:10:00,22.2,22.21,22.19,22.2,91470.65811356615,8.4886,8.4925,8.4848,8.4886,91470.6581
2013-01-10 13:15:00,22.2,22.22,22.19,22.22,106913.7562366358,8.4886,8.4963,8.4848,8.4963,106913.7562
2013-01-10 13:20:00,22.22,22.25,22.22,22.25,129722.02423378474,8.4963,8.5078,8.4963,8.5078,129722.0242
2013-01-10 13:25:00,22.25,22.25,22.22,22.22,53456.87811831789,8.5078,8.5078,8.4963,8.4963,53456.8781
2013-01-10 13:30:00,22.22,22.23,22.22,22.23,51793.77524352578,8.4963,8.5001,8.4963,8.5001,51793.7752
2013-01-10 13:35:00,22.23,22.23,22.2,22.2,105488.23948681397,8.5001,8.5001,8.4886,8.4886,105488.2395
2013-01-10 13:40:00,22.2,22.21,22.19,22.2,91945.83036350676,8.4886,8.4925,8.4848,8.4886,91945.8304
2013-01-10 13:45:00,22.2,22.22,22.2,22.21,90045.14136374436,8.4886,8.4963,8.4886,8.4925,90045.1414
2013-01-10 13:50:00,22.21,22.21,22.19,22.19,64623.42599192207,8.4925,8.4925,8.4848,8.4848,64623.426
2013-01-10 13:55:00,22.19,22.23,22.19,22.22,93133.76098835828,8.4848,8.5001,8.4848,8.4963,93133.761
2013-01-10 14:00:00,22.22,22.23,22.2,22.21,83630.31598954622,8.4963,8.5001,8.4886,8.4925,83630.316
2013-01-10 14:05:00,22.21,22.22,22.2,22.21,93608.93323829888,8.4925,8.4963,8.4886,8.4925,93608.9332
2013-01-10 14:10:00,22.21,22.21,22.17,22.18,113328.58161083392,8.4925,8.4925,8.4772,8.481,113328.5816
2013-01-10 14:15:00,22.18,22.18,22.17,22.18,70087.90686623902,8.481,8.481,8.4772,8.481,70087.9069
2013-01-10 14:20:00,22.18,22.19,22.17,22.17,53932.0503682585,8.481,8.4848,8.4772,8.4772,53932.0504
2013-01-10 14:25:00,22.17,22.19,22.17,22.19,44666.19149441673,8.4772,8.4848,8.4772,8.4848,44666.1915
2013-01-10 14:30:00,22.18,22.19,22.17,22.18,38726.53837015919,8.481,8.4848,8.4772,8.481,38726.5384
2013-01-10 14:35:00,22.18,22.19,22.18,22.19,52268.94749346638,8.481,8.4848,8.481,8.4848,52268.9475
2013-01-10 14:40:00,22.19,22.24,22.19,22.24,590163.9344262296,8.4848,8.5039,8.4848,8.5039,590163.9344
2013-01-10 14:45:00,22.24,22.25,22.22,22.25,187455.45260156807,8.5039,8.5078,8.4963,8.5078,187455.4526
2013-01-10 14:50:00,22.25,22.26,22.24,22.24,414587.7880731765,8.5078,8.5116,8.5039,8.5039,414587.7881
2013-01-10 14:55:00,22.24,22.25,22.23,22.24,172962.69897837966,8.5039,8.5078,8.5001,8.5039,172962.699
2013-01-10 15:00:00,22.24,22.27,22.24,22.26,151104.7754811119,8.5039,8.5154,8.5039,8.5116,151104.7755
2013-01-10 15:05:00,22.26,22.27,22.25,22.25,109052.0313613685,8.5116,8.5154,8.5078,8.5078,109052.0314
2013-01-10 15:10:00,22.25,22.27,22.24,22.27,50368.25849370397,8.5078,8.5154,8.5039,8.5154,50368.2585
2013-01-10 15:15:00,22.26,22.26,22.24,22.24,166547.8736041815,8.5116,8.5116,8.5039,8.5039,166547.8736
2013-01-10 15:20:00,22.24,22.27,22.24,22.26,277500.5939653124,8.5039,8.5154,8.5039,8.5116,277500.594
2013-01-10 15:25:00,22.26,22.27,22.25,22.27,176288.9047279639,8.5116,8.5154,8.5078,8.5154,176288.9047
2013-01-10 15:30:00,22.27,22.28,22.26,22.27,298883.3452126396,8.5154,8.5192,8.5116,8.5154,298883.3452
2013-01-10 15:35:00,22.27,22.27,22.26,22.27,102162.03373722977,8.5154,8.5154,8.5116,8.5154,102162.0337
2013-01-10 15:40:00,22.27,22.27,22.23,22.24,1087194.1078641007,8.5154,8.5154,8.5001,8.5039,1087194.1079
2013-01-10 15:45:00,22.25,22.3,22.25,22.3,1009028.2727488716,8.5078,8.5269,8.5078,8.5269,1009028.2727
2013-01-10 15:50:00,22.3,22.32,22.29,22.31,548348.7764314564,8.5269,8.5345,8.5231,8.5307,548348.7764
2013-01-10 15:55:00,22.31,22.34,22.29,22.3,1081967.213114754,8.5307,8.5422,8.5231,8.5269,1081967.2131
2013-01-11 09:30:00,22.37,22.4,22.33,22.37,351152.292706106,8.5536,8.5651,8.5384,8.5536,351152.2927
2013-01-11 09:35:00,22.37,22.38,22.33,22.35,601568.068424804,8.5536,8.5575,8.5384,8.546,601568.0684
2013-01-11 09:40:00,22.35,22.38,22.35,22.37,408410.5488239487,8.546,8.5575,8.546,8.5536,408410.5488
2013-01-11 09:45:00,22.37,22.42,22.35,22.37,882632.454264671,8.5536,8.5728,8.546,8.5536,882632.4543
2013-01-11 09:50:00,22.37,22.48,22.37,22.47,423378.4746970777,8.5536,8.5957,8.5536,8.5919,423378.4747
2013-01-11 09:55:00,22.47,22.47,22.37,22.4,375623.6635780471,8.5919,8.5919,8.5536,8.5651,375623.6636
2013-01-11 10:00:00,22.4,22.42,22.36,22.39,297933.0007127584,8.5651,8.5728,8.5498,8.5613,297933.0007
2013-01-11 10:05:00,22.38,22.41,22.37,22.41,314088.8572107389,8.5575,8.5689,8.5536,8.5689,314088.8572
2013-01-11 10:10:00,22.4,22.47,22.4,22.43,511285.3409360893,8.5651,8.5919,8.5651,8.5766,511285.3409
2013-01-11 10:15:00,22.43,22.51,22.43,22.49,1132573.0577334284,8.5766,8.6072,8.5766,8.5995,1132573.0577
2013-01-11 10:20:00,22.49,22.53,22.49,22.5,927061.0596341174,8.5995,8.6148,8.5995,8.6034,927061.0596
2013-01-11 10:25:00,22.5,22.59,22.5,22.53,448087.4316939891,8.6034,8.6378,8.6034,8.6148,448087.4317
2013-01-11 10:30:00,22.53,22.55,22.51,22.52,211214.06509859825,8.6148,8.6225,8.6072,8.611,211214.0651
2013-01-11 10:35:00,22.52,22.63,22.5,22.62,425041.5775718698,8.611,8.6531,8.6034,8.6492,425041.5776
2013-01-11 10:40:00,22.63,22.64,22.57,22.63,621762.8890472796,8.6531,8.6569,8.6301,8.6531,621762.889
2013-01-11 10:45:00,22.63,22.65,22.61,22.65,263245.42646709434,8.6531,8.6607,8.6454,8.6607,263245.4265
2013-01-11 10:50:00,22.66,22.66,22.58,22.59,399619.86220004753,8.6645,8.6645,8.6339,8.6378,399619.8622
2013-01-11 10:55:00,22.59,22.59,22.48,22.53,737942.5041577572,8.6378,8.6378,8.5957,8.6148,737942.5042
2013-01-11 11:00:00,22.53,22.61,22.53,22.61,258018.53171774768,8.6148,8.6454,8.6148,8.6454,258018.5317
2013-01-11 11:05:00,22.61,22.61,22.57,22.59,423616.060822048,8.6454,8.6454,8.6301,8.6378,423616.0608
2013-01-11 11:10:00,22.59,22.61,22.58,22.6,233784.7469707769,8.6378,8.6454,8.6339,8.6416,233784.747
2013-01-11 11:15:00,22.6,22.63,22.59,22.62,357329.53195533383,8.6416,8.6531,8.6378,8.6492,357329.532
2013-01-11 11:20:00,22.61,22.62,22.6,22.6,242337.84746970772,8.6454,8.6492,8.6416,8.6416,242337.8475
2013-01-11 11:25:00,22.6,22.6,22.57,22.58,224994.0603468757,8.6416,8.6416,8.6301,8.6339,224994.0603
2013-01-11 11:30:00,22.58,22.6,22.58,22.59,273224.043715847,8.6339,8.6416,8.6339,8.6378,273224.0437
2013-01-11 11:35:00,22.58,22.59,22.56,22.56,188880.96935138988,8.6339,8.6378,8.6263,8.6263,188880.9694
2013-01-11 11:40:00,22.56,22.62,22.56,22.62,254692.32596816347,8.6263,8.6492,8.6263,8.6492,254692.326
2013-01-11 11:45:00,22.62,22.64,22.61,22.62,192444.7612259444,8.6492,8.6569,8.6454,8.6492,192444.7612
2013-01-11 11:50:00,22.61,22.62,22.59,22.6,140888.57210738893,8.6454,8.6492,8.6378,8.6416,140888.5721
2013-01-11 11:55:00,22.6,22.61,22.56,22.56,167260.63197909243,8.6416,8.6454,8.6263,8.6263,167260.632
2013-01-11 12:00:00,22.56,22.58,22.53,22.53,126395.81848420051,8.6263,8.6339,8.6148,8.6148,126395.8185
2013-01-11 12:05:00,22.53,22.54,22.51,22.53,406272.273699216,8.6148,8.6186,8.6072,8.6148,406272.2737
2013-01-11 12:10:00,22.53,22.53,22.48,22.49,151817.5338560228,8.6148,8.6148,8.5957,8.5995,151817.5339
2013-01-11 12:15:00,22.49,22.49,22.48,22.49,404133.99857448327,8.5995,8.5995,8.5957,8.5995,404133.9986
2013-01-11 12:20:00,22.49,22.53,22.49,22.51,133523.40223330958,8.5995,8.6148,8.5995,8.6072,133523.4022
2013-01-11 12:25:00,22.51,22.53,22.51,22.52,86243.76336421953,8.6072,8.6148,8.6072,8.611,86243.7634
2013-01-11 12:30:00,22.52,22.53,22.51,22.53,298883.3452126396,8.611,8.6148,8.6072,8.6148,298883.3452
2013-01-11 12:35:00,22.53,22.55,22.53,22.53,118317.89023521026,8.6148,8.6225,8.6148,8.6148,118317.8902
2013-01-11 12:40:00,22.53,22.58,22.53,22.57,372535.0439534331,8.6148,8.6339,8.6148,8.6301,372535.044
2013-01-11 12:45:00,22.57,22.58,22.56,22.58,70563.07911617962,8.6301,8.6339,8.6263,8.6339,70563.0791
2013-01-11 12:50:00,22.58,22.59,22.56,22.57,381088.144452364,8.6339,8.6378,8.6263,8.6301,381088.1445
2013-01-11 12:55:00,22.58,22.58,22.55,22.55,294844.38108814444,8.6339,8.6339,8.6225,8.6225,294844.3811
2013-01-11 13:00:00,22.55,22.56,22.51,22.51,275362.3188405797,8.6225,8.6263,8.6072,8.6072,275362.3188
2013-01-11 13:05:00,22.5,22.53,22.5,22.52,202898.5507246377,8.6034,8.6148,8.6034,8.611,202898.5507
2013-01-11 13:10:00,22.52,22.53,22.51,22.52,193157.5196008553,8.611,8.6148,8.6072,8.611,193157.5196
2013-01-11 13:15:00,22.52,22.55,22.52,22.54,273936.80209075793,8.611,8.6225,8.611,8.6186,273936.8021
2013-01-11 13:20:00,22.54,22.56,22.54,22.56,255405.0843430744,8.6186,8.6263,8.6186,8.6263,255405.0843
2013-01-11 13:25:00,22.56,22.56,22.54,22.54,142789.26110715134,8.6263,8.6263,8.6186,8.6186,142789.2611
2013-01-11 13:30:00,22.53,22.56,22.53,22.56,93608.93323829888,8.6148,8.6263,8.6148,8.6263,93608.9332
2013-01-11 13:35:00,22.56,22.57,22.53,22.55,130434.78260869563,8.6263,8.6301,8.6148,8.6225,130434.7826
2013-01-11 13:40:00,22.55,22.55,22.51,22.52,173200.28510334998,8.6225,8.6225,8.6072,8.611,173200.2851
2013-01-11 13:45:00,22.52,22.53,22.51,22.52,155618.91185554763,8.611,8.6148,8.6072,8.611,155618.9119
2013-01-11 13:50:00,22.52,22.53,22.52,22.52,81492.04086481349,8.611,8.6148,8.611,8.611,81492.0409
2013-01-11 13:55:00,22.52,22.52,22.51,22.52,240199.57234497505,8.611,8.611,8.6072,8.611,240199.5723
2013-01-11 14:00:00,22.52,22.53,22.51,22.51,183178.90235210265,8.611,8.6148,8.6072,8.6072,183178.9024
2013-01-11 14:05:00,22.51,22.53,22.51,22.53,168686.14872891424,8.6072,8.6148,8.6072,8.6148,168686.1487
2013-01-11 14:10:00,22.53,22.53,22.51,22.53,366595.3908291756,8.6148,8.6148,8.6072,8.6148,366595.3908
2013-01-11 14:15:00,22.53,22.53,22.51,22.52,177001.6631028748,8.6148,8.6148,8.6072,8.611,177001.6631
2013-01-11 14:20:00,22.52,22.53,22.51,22.51,173200.28510334998,8.611,8.6148,8.6072,8.6072,173200.2851
2013-01-11 14:25:00,22.52,22.52,22.51,22.51,175576.146353053,8.611,8.611,8.6072,8.6072,175576.1464
2013-01-11 14:30:00,22.52,22.53,22.51,22.52,208600.6177239249,8.611,8.6148,8.6072,8.611,208600.6177
2013-01-11 14:35:00,22.52,22.52,22.52,22.52,126633.40460917084,8.611,8.611,8.611,8.611,126633.4046
2013-01-11 14:40:00,22.52,22.52,22.51,22.52,413162.27132335474,8.611,8.611,8.6072,8.611,413162.2713
2013-01-11 14:45:00,22.52,22.55,22.52,22.54,236873.36659539083,8.611,8.6225,8.611,8.6186,236873.3666
2013-01-11 14:50:00,22.55,22.57,22.54,22.56,139225.4692325968,8.6225,8.6301,8.6186,8.6263,139225.4692
2013-01-11 14:55:00,22.56,22.57,22.56,22.56,105250.65336184368,8.6263,8.6301,8.6263,8.6263,105250.6534
2013-01-11 15:00:00,22.56,22.56,22.54,22.55,194107.8641007365,8.6263,8.6263,8.6186,8.6225,194107.8641
2013-01-11 15:05:00,22.55,22.56,22.54,22.56,340698.5032074127,8.6225,8.6263,8.6186,8.6263,340698.5032
2013-01-11 15:10:00,22.56,22.58,22.56,22.56,256355.4288429556,8.6263,8.6339,8.6263,8.6263,256355.4288
2013-01-11 15:15:00,22.56,22.57,22.56,22.56,291043.0030886196,8.6263,8.6301,8.6263,8.6263,291043.0031
2013-01-11 15:20:00,22.56,22.57,22.55,22.56,236873.36659539083,8.6263,8.6301,8.6225,8.6263,236873.3666
2013-01-11 15:25:00,22.56,22.57,22.56,22.56,264433.3570919458,8.6263,8.6301,8.6263,8.6263,264433.3571
2013-01-11 15:30:00,22.57,22.57,22.54,22.56,304822.9983368971,8.6301,8.6301,8.6186,8.6263,304822.9983
2013-01-11 15:35:00,22.56,22.57,22.55,22.56,287004.0389641245,8.6263,8.6301,8.6225,8.6263,287004.039
2013-01-11 15:40:00,22.56,22.57,22.56,22.56,289142.3140888572,8.6263,8.6301,8.6263,8.6263,289142.3141
2013-01-11 15:45:00,22.56,22.57,22.56,22.56,762889.0472796389,8.6263,8.6301,8.6263,8.6263,762889.0473
2013-01-11 15:50:00,22.56,22.58,22.56,22.58,614160.13304823,8.6263,8.6339,8.6263,8.6339,614160.133
2013-01-11 15:55:00,22.58,22.61,22.55,22.61,1340936.0893323831,8.6339,8.6454,8.6225,8.6454,1340936.0893
2013-01-14 09:30:00,22.55,22.59,22.4,22.49,1101211.6892373485,8.6225,8.6378,8.5651,8.5995,1101211.6892
2013-01-14 09:35:00,22.5,22.57,22.48,22.48,945592.7773818008,8.6034,8.6301,8.5957,8.5957,945592.7774
2013-01-14 09:40:00,22.48,22.51,22.42,22.44,773342.8367783321,8.5957,8.6072,8.5728,8.5804,773342.8368
2013-01-14 09:45:00,22.44,22.47,22.43,22.46,522689.4749346639,8.5804,8.5919,8.5766,8.5881,522689.4749
2013-01-14 09:50:00,22.47,22.5,22.37,22.37,626752.197671656,8.5919,8.6034,8.5536,8.5536,626752.1977
2013-01-14 09:55:00,22.38,22.46,22.36,22.41,334521.26395818486,8.5575,8.5881,8.5498,8.5689,334521.264
2013-01-14 10:00:00,22.4,22.4,22.32,22.34,823235.9230220956,8.5651,8.5651,8.5345,8.5422,823235.923
2013-01-14 10:05:00,22.33,22.36,22.33,22.33,568781.1831789024,8.5384,8.5498,8.5384,8.5384,568781.1832
2013-01-14 10:10:00,22.33,22.38,22.32,22.38,248039.914468995,8.5384,8.5575,8.5345,8.5575,248039.9145
2013-01-14 10:15:00,22.38,22.41,22.36,22.38,234497.50534568785,8.5575,8.5689,8.5498,8.5575,234497.5053
2013-01-14 10:20:00,22.38,22.38,22.31,22.32,244238.5364694702,8.5575,8.5575,8.5307,8.5345,244238.5365
2013-01-14 10:25:00,22.32,22.33,22.29,22.32,479686.3863150392,8.5345,8.5384,8.5231,8.5345,479686.3863
2013-01-14 10:30:00,22.32,22.34,22.31,22.31,217391.30434782608,8.5345,8.5422,8.5307,8.5307,217391.3043
2013-01-14 10:35:00,22.31,22.34,22.3,22.34,424328.8191969589,8.5307,8.5422,8.5269,8.5422,424328.8192
2013-01-14 10:40:00,22.34,22.36,22.31,22.32,303635.0677120456,8.5422,8.5498,8.5307,8.5345,303635.0677
2013-01-14 10:45:00,22.32,22.33,22.27,22.3,262532.6680921834,8.5345,8.5384,8.5154,8.5269,262532.6681
2013-01-14 10:50:00,22.3,22.32,22.27,22.27,271323.3547160846,8.5269,8.5345,8.5154,8.5154,271323.3547
2013-01-14 10:55:00,22.27,22.3,22.26,22.29,297933.0007127584,8.5154,8.5269,8.5116,8.5231,297933.0007
2013-01-14 11:00:00,22.3,22.34,22.28,22.33,224756.47422190543,8.5269,8.5422,8.5192,8.5384,224756.4742
2013-01-14 11:05:00,22.33,22.34,22.3,22.34,158707.53148016156,8.5384,8.5422,8.5269,8.5422,158707.5315
2013-01-14 11:10:00,22.34,22.42,22.34,22.39,861249.7030173438,8.5422,8.5728,8.5422,8.5613,861249.703
2013-01-14 11:15:00,22.39,22.42,22.38,22.42,185317.1774768353,8.5613,8.5728,8.5575,8.5728,185317.1775
2013-01-14 11:20:00,22.42,22.43,22.37,22.39,293418.86433832266,8.5728,8.5766,8.5536,8.5613,293418.8643
2013-01-14 11:25:00,22.39,22.4,22.36,22.38,181515.79947731053,8.5613,8.5651,8.5498,8.5575,181515.7995
2013-01-14 11:30:00,22.39,22.43,22.38,22.42,349964.3620812545,8.5613,8.5766,8.5575,8.5728,349964.3621
2013-01-14 11:35:00,22.42,22.43,22.39,22.39,223093.3713471133,8.5728,8.5766,8.5613,8.5613,223093.3713
2013-01-14 11:40:00,22.39,22.4,22.36,22.37,211451.6512235685,8.5613,8.5651,8.5498,8.5536,211451.6512
2013-01-14 11:45:00,22.37,22.41,22.36,22.39,421952.9579472559,8.5536,8.5689,8.5498,8.5613,421952.9579
2013-01-14 11:50:00,22.4,22.41,22.38,22.4,143502.01948206226,8.5651,8.5689,8.5575,8.5651,143502.0195
2013-01-14 11:55:00,22.4,22.41,22.38,22.38,242337.84746970772,8.5651,8.5689,8.5575,8.5575,242337.8475
2013-01-14 12:00:00,22.38,22.39,22.36,22.37,106200.99786172489,8.5575,8.5613,8.5498,8.5536,106200.9979
2013-01-14 12:05:00,22.37,22.38,22.31,22.33,150629.6032311713,8.5536,8.5575,8.5307,8.5384,150629.6032
2013-01-14 12:10:00,22.32,22.37,22.32,22.34,89094.79686386316,8.5345,8.5536,8.5345,8.5422,89094.7969
2013-01-14 12:15:00,22.33,22.37,22.33,22.35,326205.7495842243,8.5384,8.5536,8.5384,8.546,326205.7496
2013-01-14 12:20:00,22.35,22.36,22.32,22.35,101211.68923734856,8.546,8.5498,8.5345,8.546,101211.6892
2013-01-14 12:25:00,22.35,22.35,22.32,22.32,69612.7346162984,8.546,8.546,8.5345,8.5345,69612.7346
2013-01-14 12:30:00,22.32,22.34,22.32,22.32,68662.3901164172,8.5345,8.5422,8.5345,8.5345,68662.3901
2013-01-14 12:35:00,22.32,22.33,22.31,22.33,88857.21073889286,8.5345,8.5384,8.5307,8.5384,88857.2107
2013-01-14 12:40:00,22.33,22.34,22.32,22.34,104300.30886196246,8.5384,8.5422,8.5345,8.5422,104300.3089
2013-01-14 12:45:00,22.34,22.38,22.33,22.35,76027.55999049656,8.5422,8.5575,8.5384,8.546,76027.56
2013-01-14 12:50:00,22.35,22.36,22.35,22.36,76027.55999049656,8.546,8.5498,8.546,8.5498,76027.56
2013-01-14 12:55:00,22.36,22.37,22.35,22.35,123307.1988595866,8.5498,8.5536,8.546,8.546,123307.1989
2013-01-14 13:00:00,22.35,22.36,22.32,22.32,143502.01948206226,8.546,8.5498,8.5345,8.5345,143502.0195
2013-01-14 13:05:00,22.32,22.35,22.32,22.35,85293.41886433832,8.5345,8.546,8.5345,8.546,85293.4189
2013-01-14 13:10:00,22.35,22.36,22.35,22.35,74364.45711570444,8.546,8.5498,8.546,8.546,74364.4571
2013-01-14 13:15:00,22.36,22.39,22.36,22.38,123069.6127346163,8.5498,8.5613,8.5498,8.5575,123069.6127
2013-01-14 13:20:00,22.38,22.39,22.37,22.37,102162.03373722977,8.5575,8.5613,8.5536,8.5536,102162.0337
2013-01-14 13:25:00,22.37,22.38,22.36,22.36,93133.76098835828,8.5536,8.5575,8.5498,8.5498,93133.761
2013-01-14 13:30:00,22.37,22.37,22.35,22.37,173200.28510334998,8.5536,8.5536,8.546,8.5536,173200.2851
2013-01-14 13:35:00,22.37,22.37,22.34,22.35,80304.11023996198,8.5536,8.5536,8.5422,8.546,80304.1102
2013-01-14 13:40:00,22.36,22.36,22.32,22.32,83630.31598954622,8.5498,8.5498,8.5345,8.5345,83630.316
2013-01-14 13:45:00,22.32,22.34,22.3,22.3,229270.6105963412,8.5345,8.5422,8.5269,8.5269,229270.6106
2013-01-14 13:50:00,22.3,22.3,22.28,22.28,127108.57685911145,8.5269,8.5269,8.5192,8.5192,127108.5769
2013-01-14 13:55:00,22.28,22.28,22.26,22.28,533618.4366832977,8.5192,8.5192,8.5116,8.5192,533618.4367
2013-01-14 14:00:00,22.27,22.33,22.24,22.33,296745.07008790685,8.5154,8.5384,8.5039,8.5384,296745.0701
2013-01-14 14:05:00,22.33,22.45,22.3,22.42,447612.25944404845,8.5384,8.5842,8.5269,8.5728,447612.2594
2013-01-14 14:10:00,22.42,22.47,22.41,22.46,426942.2665716322,8.5728,8.5919,8.5689,8.5881,426942.2666
2013-01-14 14:15:00,22.46,22.47,22.42,22.43,292706.10596341174,8.5881,8.5919,8.5728,8.5766,292706.106
2013-01-14 14:20:00,22.43,22.43,22.38,22.38,229745.78284628177,8.5766,8.5766,8.5575,8.5575,229745.7828
2013-01-14 14:25:00,22.38,22.41,22.38,22.4,124495.1294844381,8.5575,8.5689,8.5575,8.5651,124495.1295
2013-01-14 14:30:00,22.4,22.45,22.4,22.41,221192.68234735093,8.5651,8.5842,8.5651,8.5689,221192.6823
2013-01-14 14:35:00,22.41,22.41,22.37,22.38,158707.53148016156,8.5689,8.5689,8.5536,8.5575,158707.5315
2013-01-14 14:40:00,22.37,22.4,22.37,22.38,84105.48823948682,8.5536,8.5651,8.5536,8.5575,84105.4882
2013-01-14 14:45:00,22.38,22.38,22.35,22.38,90045.14136374436,8.5575,8.5575,8.546,8.5575,90045.1414
2013-01-14 14:50:00,22.38,22.38,22.36,22.36,81254.45473984319,8.5575,8.5575,8.5498,8.5498,81254.4547
2013-01-14 14:55:00,22.36,22.38,22.36,22.37,98835.82798764552,8.5498,8.5575,8.5498,8.5536,98835.828
2013-01-14 15:00:00,22.37,22.38,22.37,22.38,135424.091233072,8.5536,8.5575,8.5536,8.5575,135424.0912
2013-01-14 15:05:00,22.38,22.41,22.38,22.39,255880.256593015,8.5575,8.5689,8.5575,8.5613,255880.2566
2013-01-14 15:10:00,22.39,22.4,22.34,22.34,283440.24708957,8.5613,8.5651,8.5422,8.5422,283440.2471
2013-01-14 15:15:00,22.34,22.37,22.33,22.35,354003.3262057496,8.5422,8.5536,8.5384,8.546,354003.3262
2013-01-14 15:20:00,22.35,22.39,22.35,22.39,319078.16583511524,8.546,8.5613,8.546,8.5613,319078.1658
2013-01-14 15:25:00,22.39,22.4,22.36,22.37,461154.66856735566,8.5613,8.5651,8.5498,8.5536,461154.6686
2013-01-14 15:30:00,22.37,22.37,22.34,22.34,163221.6678545973,8.5536,8.5536,8.5422,8.5422,163221.6679
2013-01-14 15:35:00,22.34,22.34,22.3,22.32,305535.75671180803,8.5422,8.5422,8.5269,8.5345,305535.7567
2013-01-14 15:40:00,22.32,22.32,22.29,22.32,241149.91684485623,8.5345,8.5345,8.5231,8.5345,241149.9168
2013-01-14 15:45:00,22.32,22.33,22.31,22.32,396531.2425754336,8.5345,8.5384,8.5307,8.5345,396531.2426
2013-01-14 15:50:00,22.32,22.33,22.3,22.3,591351.865051081,8.5345,8.5384,8.5269,8.5269,591351.8651
2013-01-14 15:55:00,22.31,22.39,22.3,22.39,821572.8201473034,8.5307,8.5613,8.5269,8.5613,821572.8201
2013-01-15 09:30:00,22.39,22.5,22.34,22.38,769779.0449037777,8.5613,8.6034,8.5422,8.5575,769779.0449
2013-01-15 09:35:00,22.38,22.47,22.35,22.46,354953.6707056308,8.5575,8.5919,8.546,8.5881,354953.6707
2013-01-15 09:40:00,22.46,22.5,22.38,22.38,344262.2950819672,8.5881,8.6034,8.5575,8.5575,344262.2951
2013-01-15 09:45:00,22.38,22.41,22.36,22.37,462342.5991922072,8.5575,8.5689,8.5498,8.5536,462342.5992
2013-01-15 09:50:00,22.36,22.38,22.28,22.3,392729.8645759088,8.5498,8.5575,8.5192,8.5269,392729.8646
2013-01-15 09:55:00,22.29,22.31,22.23,22.24,399382.2760750773,8.5231,8.5307,8.5001,8.5039,399382.2761
2013-01-15 10:00:00,22.24,22.3,22.21,22.26,425041.5775718698,8.5039,8.5269,8.4925,8.5116,425041.5776
2013-01-15 10:05:00,22.26,22.28,22.25,22.28,229033.02447137088,8.5116,8.5192,8.5078,8.5192,229033.0245
2013-01-15 10:10:00,22.28,22.29,22.23,22.24,293894.03658826323,8.5192,8.5231,8.5001,8.5039,293894.0366
2013-01-15 10:15:00,22.24,22.25,22.17,22.18,357329.53195533383,8.5039,8.5078,8.4772,8.481,357329.532
2013-01-15 10:20:00,22.18,22.2,22.17,22.17,263720.5987170349,8.481,8.4886,8.4772,8.4772,263720.5987
2013-01-15 10:25:00,22.17,22.24,22.17,22.22,280114.04133998574,8.4772,8.5039,8.4772,8.4963,280114.0413
2013-01-15 10:30:00,22.22,22.24,22.21,22.24,193632.6918507959,8.4963,8.5039,8.4925,8.5039,193632.6919
2013-01-15 10:35:00,22.23,22.24,22.2,22.2,121168.92373485387,8.5001,8.5039,8.4886,8.4886,121168.9237
2013-01-15 10:40:00,22.2,22.21,22.17,22.18,241149.91684485623,8.4886,8.4925,8.4772,8.481,241149.9168
2013-01-15 10:45:00,22.18,22.22,22.17,22.17,300784.034212402,8.481,8.4963,8.4772,8.4772,300784.0342
2013-01-15 10:50:00,22.17,22.2,22.16,22.19,290092.6585887384,8.4772,8.4886,8.4733,8.4848,290092.6586
2013-01-15 10:55:00,22.19,22.22,22.18,22.22,188405.79710144928,8.4848,8.4963,8.481,8.4963,188405.7971
2013-01-15 11:00:00,22.22,22.27,22.22,22.27,257068.18721786648,8.4963,8.5154,8.4963,8.5154,257068.1872
2013-01-15 11:05:00,22.27,22.27,22.24,22.26,344975.0534568781,8.5154,8.5154,8.5039,8.5116,344975.0535
2013-01-15 11:10:00,22.26,22.26,22.24,22.25,153955.80898075554,8.5116,8.5116,8.5039,8.5078,153955.809
2013-01-15 11:15:00,22.25,22.26,22.22,22.22,255642.67046804467,8.5078,8.5116,8.4963,8.4963,255642.6705
2013-01-15 11:20:00,22.22,22.27,22.22,22.27,156806.84248039915,8.4963,8.5154,8.4963,8.5154,156806.8425
2013-01-15 11:25:00,22.26,22.27,22.22,22.22,143977.19173200286,8.5116,8.5154,8.4963,8.4963,143977.1917
2013-01-15 11:30:00,22.22,22.23,22.21,22.22,325968.163459254,8.4963,8.5001,8.4925,8.4963,325968.1635
2013-01-15 11:35:00,22.22,22.24,22.21,22.21,202423.3784746971,8.4963,8.5039,8.4925,8.4925,202423.3785
2013-01-15 11:40:00,22.21,22.22,22.2,22.2,154193.39510572582,8.4925,8.4963,8.4886,8.4886,154193.3951
2013-01-15 11:45:00,22.2,22.22,22.2,22.22,139938.22760750772,8.4886,8.4963,8.4886,8.4963,139938.2276
2013-01-15 11:50:00,22.22,22.22,22.18,22.18,403421.2401995724,8.4963,8.4963,8.481,8.481,403421.2402
2013-01-15 11:55:00,22.18,22.21,22.17,22.21,372772.63007840345,8.481,8.4925,8.4772,8.4925,372772.6301
2013-01-15 12:00:00,22.21,22.22,22.19,22.19,128771.67973390354,8.4925,8.4963,8.4848,8.4848,128771.6797
2013-01-15 12:05:00,22.19,22.22,22.19,22.2,213114.75409836063,8.4848,8.4963,8.4848,8.4886,213114.7541
2013-01-15 12:10:00,22.21,22.21,22.18,22.19,123069.6127346163,8.4925,8.4925,8.481,8.4848,123069.6127
2013-01-15 12:15:00,22.19,22.22,22.17,22.21,687574.2456640532,8.4848,8.4963,8.4772,8.4925,687574.2457
2013-01-15 12:20:00,22.22,22.24,22.2,22.21,1006414.825374198,8.4963,8.5039,8.4886,8.4925,1006414.8254
2013-01-15 12:25:00,22.21,22.22,22.2,22.21,206224.7564742219,8.4925,8.4963,8.4886,8.4925,206224.7565
2013-01-15 12:30:00,22.21,22.25,22.21,22.25,211926.8234735092,8.4925,8.5078,8.4925,8.5078,211926.8235
2013-01-15 12:35:00,22.25,22.25,22.24,22.24,69137.5623663578,8.5078,8.5078,8.5039,8.5039,69137.5624
2013-01-15 12:40:00,22.24,22.26,22.24,22.25,202185.7923497268,8.5039,8.5116,8.5039,8.5078,202185.7923
2013-01-15 12:45:00,22.26,22.26,22.23,22.23,163934.4262295082,8.5116,8.5116,8.5001,8.5001,163934.4262
2013-01-15 12:50:00,22.23,22.25,22.23,22.24,169636.49322879544,8.5001,8.5078,8.5001,8.5039,169636.4932
2013-01-15 12:55:00,22.24,22.26,22.22,22.23,167023.04585412212,8.5039,8.5116,8.4963,8.5001,167023.0459
2013-01-15 13:00:00,22.23,22.25,22.23,22.23,136849.6079828938,8.5001,8.5078,8.5001,8.5001,136849.608
2013-01-15 13:05:00,22.23,22.24,22.22,22.22,287716.79733903543,8.5001,8.5039,8.4963,8.4963,287716.7973
2013-01-15 13:10:00,22.22,22.24,22.21,22.23,304822.9983368971,8.4963,8.5039,8.4925,8.5001,304822.9983
2013-01-15 13:15:00,22.23,22.24,22.21,22.22,335709.19458303635,8.5001,8.5039,8.4925,8.4963,335709.1946
2013-01-15 13:20:00,22.22,22.23,22.19,22.22,177714.4214777857,8.4963,8.5001,8.4848,8.4963,177714.4215
2013-01-15 13:25:00,22.22,22.23,22.19,22.19,148016.155856498,8.4963,8.5001,8.4848,8.4848,148016.1559
2013-01-15 13:30:00,22.19,22.22,22.18,22.19,165122.3568543597,8.4848,8.4963,8.481,8.4848,165122.3569
2013-01-15 13:35:00,22.19,22.22,22.18,22.21,119980.99311000238,8.4848,8.4963,8.481,8.4925,119980.9931
2013-01-15 13:40:00,22.21,22.21,22.17,22.19,92896.17486338798,8.4925,8.4925,8.4772,8.4848,92896.1749
2013-01-15 13:45:00,22.19,22.2,22.16,22.18,161558.56497980517,8.4848,8.4886,8.4733,8.481,161558.565
2013-01-15 13:50:00,22.18,22.19,22.08,22.09,496079.82893799,8.481,8.4848,8.4428,8.4466,496079.8289
2013-01-15 13:55:00,22.09,22.1,22.07,22.1,309337.13471133285,8.4466,8.4504,8.4389,8.4504,309337.1347
2013-01-15 14:00:00,22.1,22.1,22.08,22.09,337134.7113328582,8.4504,8.4504,8.4428,8.4466,337134.7113
2013-01-15 14:05:00,22.09,22.1,22.08,22.09,123782.3711095272,8.4466,8.4504,8.4428,8.4466,123782.3711
2013-01-15 14:10:00,22.09,22.1,22.06,22.06,235210.2637205987,8.4466,8.4504,8.4351,8.4351,235210.2637
2013-01-15 14:15:00,22.06,22.1,22.05,22.09,166310.28747921123,8.4351,8.4504,8.4313,8.4466,166310.2875
2013-01-15 14:20:00,22.09,22.1,22.05,22.06,164884.77072938942,8.4466,8.4504,8.4313,8.4351,164884.7707
2013-01-15 14:25:00,22.06,22.06,22.04,22.04,119030.64861012118,8.4351,8.4351,8.4275,8.4275,119030.6486
2013-01-15 14:30:00,22.04,22.06,22.04,22.05,151817.5338560228,8.4275,8.4351,8.4275,8.4313,151817.5339
2013-01-15 14:35:00,22.04,22.07,22.04,22.07,102162.03373722977,8.4275,8.4389,8.4275,8.4389,102162.0337
2013-01-15 14:40:00,22.07,22.12,22.07,22.12,116417.20123544784,8.4389,8.4581,8.4389,8.4581,116417.2012
2013-01-15 14:45:00,22.12,22.13,22.11,22.13,130672.36873366596,8.4581,8.4619,8.4542,8.4619,130672.3687
2013-01-15 14:50:00,22.12,22.14,22.12,22.13,184604.4191019245,8.4581,8.4657,8.4581,8.4619,184604.4191
2013-01-15 14:55:00,22.13,22.14,22.11,22.12,165359.94297933002,8.4619,8.4657,8.4542,8.4581,165359.943
2013-01-15 15:00:00,22.13,22.14,22.12,22.12,238774.05559515324,8.4619,8.4657,8.4581,8.4581,238774.0556
2013-01-15 15:05:00,22.12,22.13,22.11,22.12,169874.07935376573,8.4581,8.4619,8.4542,8.4581,169874.0794
2013-01-15 15:10:00,22.12,22.13,22.11,22.12,208600.6177239249,8.4581,8.4619,8.4542,8.4581,208600.6177
2013-01-15 15:15:00,22.12,22.12,22.11,22.12,245426.4670943217,8.4581,8.4581,8.4542,8.4581,245426.4671
2013-01-15 15:20:00,22.12,22.14,22.11,22.12,241149.91684485623,8.4581,8.4657,8.4542,8.4581,241149.9168
2013-01-15 15:25:00,22.12,22.12,22.11,22.11,212164.40959847943,8.4581,8.4581,8.4542,8.4542,212164.4096
2013-01-15 15:30:00,22.11,22.11,22.07,22.08,414587.7880731765,8.4542,8.4542,8.4389,8.4428,414587.7881
2013-01-15 15:35:00,22.08,22.1,22.07,22.08,302922.3093371347,8.4428,8.4504,8.4389,8.4428,302922.3093
2013-01-15 15:40:00,22.08,22.1,22.07,22.1,419339.5105725826,8.4428,8.4504,8.4389,8.4504,419339.5106
2013-01-15 15:45:00,22.1,22.1,22.07,22.08,383226.4195770967,8.4504,8.4504,8.4389,8.4428,383226.4196
2013-01-15 15:50:00,22.08,22.1,22.08,22.09,503207.4126870991,8.4428,8.4504,8.4428,8.4466,503207.4127
2013-01-15 15:55:00,22.09,22.11,22.07,22.1,955808.980755524,8.4466,8.4542,8.4389,8.4504,955808.9808
2013-01-16 09:30:00,22.28,22.32,22.14,22.14,860774.5307674032,8.5192,8.5345,8.4657,8.4657,860774.5308
2013-01-16 09:35:00,22.15,22.24,22.04,22.04,776669.0425279164,8.4695,8.5039,8.4275,8.4275,776669.0425
2013-01-16 09:40:00,22.04,22.04,21.84,21.92,1469470.1829413162,8.4275,8.4275,8.351,8.3816,1469470.1829
2013-01-16 09:45:00,21.93,22.05,21.92,21.95,511998.09931100026,8.3854,8.4313,8.3816,8.393,511998.0993
2013-01-16 09:50:00,21.95,21.97,21.9,21.91,451651.2235685436,8.393,8.4007,8.3739,8.3778,451651.2236
2013-01-16 09:55:00,21.91,21.95,21.88,21.91,497030.1734378712,8.3778,8.393,8.3663,8.3778,497030.1734
2013-01-16 10:00:00,21.91,21.94,21.88,21.91,481587.07531480165,8.3778,8.3892,8.3663,8.3778,481587.0753
2013-01-16 10:05:00,21.9,22.06,21.9,22.06,455215.01544309815,8.3739,8.4351,8.3739,8.4351,455215.0154
2013-01-16 10:10:00,22.06,22.06,21.99,21.99,516512.235685436,8.4351,8.4351,8.4083,8.4083,516512.2357
2013-01-16 10:15:00,21.99,22.06,21.98,22.05,432644.33357091947,8.4083,8.4351,8.4045,8.4313,432644.3336
2013-01-16 10:20:00,22.05,22.09,22.01,22.08,804704.205274412,8.4313,8.4466,8.416,8.4428,804704.2053
2013-01-16 10:25:00,22.08,22.11,22.03,22.04,421477.7856973153,8.4428,8.4542,8.4236,8.4275,421477.7857
2013-01-16 10:30:00,22.04,22.08,22.0,22.0,265383.70159182703,8.4275,8.4428,8.4122,8.4122,265383.7016
2013-01-16 10:35:00,22.0,22.01,21.98,22.01,175100.97410311238,8.4122,8.416,8.4045,8.416,175100.9741
2013-01-16 10:40:00,22.0,22.06,22.0,22.04,192207.1751009741,8.4122,8.4351,8.4122,8.4275,192207.1751
2013-01-16 10:45:00,22.05,22.06,21.98,22.0,210026.1344737468,8.4313,8.4351,8.4045,8.4122,210026.1345
2013-01-16 10:50:00,22.0,22.03,21.99,21.99,117367.54573532904,8.4122,8.4236,8.4083,8.4083,117367.5457
2013-01-16 10:55:00,22.0,22.0,21.96,21.97,234259.9192207175,8.4122,8.4122,8.3969,8.4007,234259.9192
2013-01-16 11:00:00,21.97,22.03,21.95,22.03,300071.2758374911,8.4007,8.4236,8.393,8.4236,300071.2758
2013-01-16 11:05:00,22.03,22.07,22.02,22.03,251603.7063435496,8.4236,8.4389,8.4198,8.4236,251603.7063
2013-01-16 11:10:00,22.03,22.04,22.02,22.03,181753.3856022808,8.4236,8.4275,8.4198,8.4236,181753.3856
2013-01-16 11:15:00,22.03,22.04,22.0,22.0,178902.3521026372,8.4236,8.4275,8.4122,8.4122,178902.3521
2013-01-16 11:20:00,22.0,22.04,22.0,22.03,152767.87835590402,8.4122,8.4275,8.4122,8.4236,152767.8784
2013-01-16 11:25:00,22.04,22.04,22.01,22.03,187693.0387265384,8.4275,8.4275,8.416,8.4236,187693.0387
2013-01-16 11:30:00,22.03,22.05,22.01,22.04,681872.178664766,8.4236,8.4313,8.416,8.4275,681872.1787
2013-01-16 11:35:00,22.04,22.06,22.04,22.04,182466.1439771917,8.4275,8.4351,8.4275,8.4275,182466.144
2013-01-16 11:40:00,22.04,22.06,22.04,22.06,162271.3233547161,8.4275,8.4351,8.4275,8.4351,162271.3234
2013-01-16 11:45:00,22.06,22.06,22.04,22.05,195295.79472558803,8.4351,8.4351,8.4275,8.4313,195295.7947
2013-01-16 11:50:00,22.05,22.06,22.03,22.03,334283.6778332146,8.4313,8.4351,8.4236,8.4236,334283.6778
2013-01-16 11:55:00,22.04,22.04,22.02,22.02,114991.68448562604,8.4275,8.4275,8.4198,8.4198,114991.6845
2013-01-16 12:00:00,22.02,22.02,22.01,22.01,163459.25397956758,8.4198,8.4198,8.416,8.416,163459.254
2013-01-16 12:05:00,22.01,22.03,21.98,22.0,231646.4718460442,8.416,8.4236,8.4045,8.4122,231646.4718
2013-01-16 12:10:00,22.0,22.03,22.0,22.02,182703.73010216205,8.4122,8.4236,8.4122,8.4198,182703.7301
2013-01-16 12:15:00,22.02,22.03,21.99,22.01,139700.6414825374,8.4198,8.4236,8.4083,8.416,139700.6415
2013-01-16 12:20:00,22.01,22.02,22.0,22.01,186029.93585174627,8.416,8.4198,8.4122,8.416,186029.9359
2013-01-16 12:25:00,22.01,22.03,22.0,22.01,121168.92373485387,8.416,8.4236,8.4122,8.416,121168.9237
2013-01-16 12:30:00,22.01,22.02,21.99,22.0,199809.93110002376,8.416,8.4198,8.4083,8.4122,199809.9311
2013-01-16 12:35:00,22.0,22.03,21.99,22.03,232834.4024708957,8.4122,8.4236,8.4083,8.4236,232834.4025
2013-01-16 12:40:00,22.03,22.03,21.99,21.99,269422.6657163222,8.4236,8.4236,8.4083,8.4083,269422.6657
2013-01-16 12:45:00,21.99,22.01,21.99,22.01,150392.017106201,8.4083,8.416,8.4083,8.416,150392.0171
2013-01-16 12:50:00,22.0,22.03,22.0,22.01,224756.47422190543,8.4122,8.4236,8.4122,8.416,224756.4742
2013-01-16 12:55:00,22.01,22.03,22.0,22.0,187930.62485150868,8.416,8.4236,8.4122,8.4122,187930.6249
2013-01-16 13:00:00,22.01,22.09,22.0,22.08,449512.9484438109,8.416,8.4466,8.4122,8.4428,449512.9484
2013-01-16 13:05:00,22.08,22.1,22.06,22.08,267759.5628415301,8.4428,8.4504,8.4351,8.4428,267759.5628
2013-01-16 13:10:00,22.08,22.08,22.06,22.06,121406.5098598242,8.4428,8.4428,8.4351,8.4351,121406.5099
2013-01-16 13:15:00,22.06,22.06,22.05,22.06,309574.72083630314,8.4351,8.4351,8.4313,8.4351,309574.7208
2013-01-16 13:20:00,22.06,22.06,22.03,22.03,142076.50273224045,8.4351,8.4351,8.4236,8.4236,142076.5027
2013-01-16 13:25:00,22.03,22.05,22.02,22.05,140650.98598241864,8.4236,8.4313,8.4198,8.4313,140650.986
2013-01-16 13:30:00,22.05,22.08,22.03,22.07,171537.18222855785,8.4313,8.4428,8.4236,8.4389,171537.1822
2013-01-16 13:35:00,22.07,22.08,22.06,22.07,110477.5481111903,8.4389,8.4428,8.4351,8.4389,110477.5481
2013-01-16 13:40:00,22.07,22.09,22.07,22.07,206699.9287241625,8.4389,8.4466,8.4389,8.4389,206699.9287
2013-01-16 13:45:00,22.08,22.14,22.07,22.13,253029.2230933713,8.4428,8.4657,8.4389,8.4619,253029.2231
2013-01-16 13:50:00,22.13,22.14,22.13,22.14,189356.14160133048,8.4619,8.4657,8.4619,8.4657,189356.1416
2013-01-16 13:55:00,22.14,22.14,22.1,22.1,302447.13708719413,8.4657,8.4657,8.4504,8.4504,302447.1371
2013-01-16 14:00:00,22.1,22.17,22.09,22.16,489189.8313138513,8.4504,8.4772,8.4466,8.4733,489189.8313
2013-01-16 14:05:00,22.16,22.19,22.1,22.15,2803041.10239962,8.4733,8.4848,8.4504,8.4695,2803041.1024
2013-01-16 14:10:00,22.15,22.24,22.15,22.23,409123.3071988596,8.4695,8.5039,8.4695,8.5001,409123.3072
2013-01-16 14:15:00,22.23,22.27,22.22,22.27,454027.0848182466,8.5001,8.5154,8.4963,8.5154,454027.0848
2013-01-16 14:20:00,22.26,22.27,22.2,22.24,453076.7403183654,8.5116,8.5154,8.4886,8.5039,453076.7403
2013-01-16 14:25:00,22.24,22.24,22.21,22.23,356141.6013304823,8.5039,8.5039,8.4925,8.5001,356141.6013
2013-01-16 14:30:00,22.23,22.28,22.22,22.27,423853.6469470183,8.5001,8.5192,8.4963,8.5154,423853.6469
2013-01-16 14:35:00,22.27,22.3,22.26,22.3,562841.5300546448,8.5154,8.5269,8.5116,8.5269,562841.5301
2013-01-16 14:40:00,22.3,22.37,22.28,22.37,689950.1069137562,8.5269,8.5536,8.5192,8.5536,689950.1069
2013-01-16 14:45:00,22.37,22.5,22.36,22.44,1123782.3711095273,8.5536,8.6034,8.5498,8.5804,1123782.3711
2013-01-16 14:50:00,22.44,22.47,22.4,22.4,936326.9185079592,8.5804,8.5919,8.5651,8.5651,936326.9185
2013-01-16 14:55:00,22.4,22.4,22.32,22.35,614872.8914231409,8.5651,8.5651,8.5345,8.546,614872.8914
2013-01-16 15:00:00,22.35,22.36,22.28,22.3,377286.7664528392,8.546,8.5498,8.5192,8.5269,377286.7665
2013-01-16 15:05:00,22.3,22.32,22.27,22.3,403421.2401995724,8.5269,8.5345,8.5154,8.5269,403421.2402
2013-01-16 15:10:00,22.29,22.31,22.28,22.29,530529.8170586838,8.5231,8.5307,8.5192,8.5231,530529.8171
2013-01-16 15:15:00,22.29,22.31,22.27,22.3,511998.09931100026,8.5231,8.5307,8.5154,8.5269,511998.0993
2013-01-16 15:20:00,22.3,22.32,22.29,22.3,429080.5416963649,8.5269,8.5345,8.5231,8.5269,429080.5417
2013-01-16 15:25:00,22.3,22.32,22.27,22.29,489427.4174388216,8.5269,8.5345,8.5154,8.5231,489427.4174
2013-01-16 15:30:00,22.3,22.33,22.28,22.32,719648.372535044,8.5269,8.5384,8.5192,8.5345,719648.3725
2013-01-16 15:35:00,22.31,22.33,22.3,22.31,721786.6476597767,8.5307,8.5384,8.5269,8.5307,721786.6477
2013-01-16 15:40:00,22.31,22.33,22.28,22.28,2423616.060822048,8.5307,8.5384,8.5192,8.5192,2423616.0608
2013-01-16 15:45:00,22.28,22.28,22.16,22.18,1826324.542646709,8.5192,8.5192,8.4733,8.481,1826324.5426
2013-01-16 15:50:00,22.18,22.24,22.18,22.23,1457353.290567831,8.481,8.5039,8.481,8.5001,1457353.2906
2013-01-16 15:55:00,22.23,22.31,22.19,22.27,2455927.773818009,8.5001,8.5307,8.4848,8.5154,2455927.7738
2013-01-17 09:30:00,22.78,23.07,22.62,23.07,9726775.956284152,8.7104,8.8213,8.6492,8.8213,9726775.9563
2013-01-17 09:35:00,23.06,23.1,22.84,22.94,8145877.880731765,8.8175,8.8328,8.7334,8.7716,8145877.8807
2013-01-17 09:40:00,22.94,22.96,22.73,22.89,5714421.477785697,8.7716,8.7792,8.6913,8.7525,5714421.4778
2013-01-17 09:45:00,22.89,22.96,22.81,22.9,2141126.158232359,8.7525,8.7792,8.7219,8.7563,2141126.1582
2013-01-17 09:50:00,22.91,22.91,22.83,22.84,2524590.1639344264,8.7601,8.7601,8.7295,8.7334,2524590.1639
2013-01-17 09:55:00,22.84,22.91,22.79,22.79,2437158.469945356,8.7334,8.7601,8.7142,8.7142,2437158.4699
2013-01-17 10:00:00,22.8,22.88,22.73,22.84,3308624.376336422,8.7181,8.7487,8.6913,8.7334,3308624.3763
2013-01-17 10:05:00,22.83,22.92,22.82,22.85,2757899.7386552626,8.7295,8.7639,8.7257,8.7372,2757899.7387
2013-01-17 10:10:00,22.85,22.95,22.85,22.93,2107864.100736517,8.7372,8.7754,8.7372,8.7678,2107864.1007
2013-01-17 10:15:00,22.93,23.03,22.92,22.98,2467094.321691613,8.7678,8.806,8.7639,8.7869,2467094.3217
2013-01-17 10:20:00,22.99,23.04,22.86,22.88,1820384.889522452,8.7907,8.8098,8.741,8.7487,1820384.8895
2013-01-17 10:25:00,22.87,22.92,22.85,22.89,1016393.4426229508,8.7448,8.7639,8.7372,8.7525,1016393.4426
2013-01-17 10:30:00,22.89,22.9,22.87,22.87,1162746.4956046566,8.7525,8.7563,8.7448,8.7448,1162746.4956
2013-01-17 10:35:00,22.87,22.87,22.74,22.79,2889522.45188881,8.7448,8.7448,8.6951,8.7142,2889522.4519
2013-01-17 10:40:00,22.79,22.83,22.78,22.83,1604656.688049418,8.7142,8.7295,8.7104,8.7295,1604656.688
2013-01-17 10:45:00,22.83,22.93,22.79,22.87,1610833.9272986455,8.7295,8.7678,8.7142,8.7448,1610833.9273
2013-01-17 10:50:00,22.87,22.9,22.85,22.88,643383.2264195771,8.7448,8.7563,8.7372,8.7487,643383.2264
2013-01-17 10:55:00,22.88,22.9,22.83,22.86,1196958.8976003802,8.7487,8.7563,8.7295,8.741,1196958.8976
2013-01-17 11:00:00,22.86,22.91,22.84,22.87,889522.4518888097,8.741,8.7601,8.7334,8.7448,889522.4519
2013-01-17 11:05:00,22.87,22.93,22.85,22.92,903302.4471370872,8.7448,8.7678,8.7372,8.7639,903302.4471
2013-01-17 11:10:00,22.92,22.97,22.9,22.93,1921596.5787598004,8.7639,8.7831,8.7563,8.7678,1921596.5788
2013-01-17 11:15:00,22.92,23.01,22.92,22.99,1969588.9760038008,8.7639,8.7984,8.7639,8.7907,1969588.976
2013-01-17 11:20:00,22.99,23.01,22.95,22.97,1456402.9460679498,8.7907,8.7984,8.7754,8.7831,1456402.9461
2013-01-17 11:25:00,22.97,23.0,22.93,22.96,845806.6048942741,8.7831,8.7945,8.7678,8.7792,845806.6049
2013-01-17 11:30:00,22.96,22.96,22.92,22.92,788310.7626514612,8.7792,8.7792,8.7639,8.7639,788310.7627
2013-01-17 11:35:00,22.93,22.94,22.87,22.88,1157994.773105251,8.7678,8.7716,8.7448,8.7487,1157994.7731
2013-01-17 11:40:00,22.88,22.94,22.88,22.9,609170.8244238537,8.7487,8.7716,8.7487,8.7563,609170.8244
2013-01-17 11:45:00,22.9,22.93,22.88,22.88,727963.8869090045,8.7563,8.7678,8.7487,8.7487,727963.8869
2013-01-17 11:50:00,22.88,22.91,22.87,22.87,728439.0591589451,8.7487,8.7601,8.7448,8.7448,728439.0592
2013-01-17 11:55:00,22.88,22.88,22.84,22.87,952720.36113091,8.7487,8.7487,8.7334,8.7448,952720.3611
2013-01-17 12:00:00,22.86,22.89,22.85,22.88,784509.3846519364,8.741,8.7525,8.7372,8.7487,784509.3847
2013-01-17 12:05:00,22.88,22.9,22.85,22.87,446661.9149441673,8.7487,8.7563,8.7372,8.7448,446661.9149
2013-01-17 12:10:00,22.87,22.93,22.87,22.91,1173675.4573532906,8.7448,8.7678,8.7448,8.7601,1173675.4574
2013-01-17 12:15:00,22.91,22.93,22.9,22.93,715609.4084105488,8.7601,8.7678,8.7563,8.7678,715609.4084
2013-01-17 12:20:00,22.93,22.97,22.93,22.97,704680.4466619149,8.7678,8.7831,8.7678,8.7831,704680.4467
2013-01-17 12:25:00,22.97,22.98,22.95,22.98,806367.3081492041,8.7831,8.7869,8.7754,8.7869,806367.3081
2013-01-17 12:30:00,22.98,22.98,22.92,22.97,784034.2124019958,8.7869,8.7869,8.7639,8.7831,784034.2124
2013-01-17 12:35:00,22.97,23.01,22.97,23.0,1248752.672843906,8.7831,8.7984,8.7831,8.7945,1248752.6728
2013-01-17 12:40:00,22.99,23.01,22.99,23.01,1040627.2273699216,8.7907,8.7984,8.7907,8.7984,1040627.2274
2013-01-17 12:45:00,23.01,23.02,22.99,23.0,633404.6091708244,8.7984,8.8022,8.7907,8.7945,633404.6092
2013-01-17 12:50:00,23.01,23.01,22.96,22.98,654312.188168211,8.7984,8.7984,8.7792,8.7869,654312.1882
2013-01-17 12:55:00,22.97,22.98,22.92,22.93,982181.0406272274,8.7831,8.7869,8.7639,8.7678,982181.0406
2013-01-17 13:00:00,22.94,22.96,22.91,22.94,688999.7624138751,8.7716,8.7792,8.7601,8.7716,688999.7624
2013-01-17 13:05:00,22.94,22.98,22.93,22.97,576383.939177952,8.7716,8.7869,8.7678,8.7831,576383.9392
2013-01-17 13:10:00,22.97,22.97,22.92,22.94,409123.3071988596,8.7831,8.7831,8.7639,8.7716,409123.3072
2013-01-17 13:15:00,22.94,22.98,22.93,22.97,431931.57519600855,8.7716,8.7869,8.7678,8.7831,431931.5752
2013-01-17 13:20:00,22.97,22.97,22.93,22.96,323592.302209551,8.7831,8.7831,8.7678,8.7792,323592.3022
2013-01-17 13:25:00,22.96,22.97,22.95,22.96,309337.13471133285,8.7792,8.7831,8.7754,8.7792,309337.1347
2013-01-17 13:30:00,22.95,22.96,22.92,22.92,616298.4081729627,8.7754,8.7792,8.7639,8.7639,616298.4082
2013-01-17 13:35:00,22.92,22.92,22.88,22.88,490852.9341886434,8.7639,8.7639,8.7487,8.7487,490852.9342
2013-01-17 13:40:00,22.89,22.9,22.88,22.88,415775.71869802807,8.7525,8.7563,8.7487,8.7487,415775.7187
2013-01-17 13:45:00,22.89,22.89,22.85,22.86,612972.2024233785,8.7525,8.7525,8.7372,8.741,612972.2024
2013-01-17 13:50:00,22.86,22.87,22.83,22.86,1571394.6305535757,8.741,8.7448,8.7295,8.741,1571394.6306
2013-01-17 13:55:00,22.86,22.87,22.85,22.86,773580.4229033025,8.741,8.7448,8.7372,8.741,773580.4229
2013-01-17 14:00:00,22.86,22.91,22.86,22.89,589213.5899263483,8.741,8.7601,8.741,8.7525,589213.5899
2013-01-17 14:05:00,22.89,22.93,22.88,22.91,697552.8629128059,8.7525,8.7678,8.7487,8.7601,697552.8629
2013-01-17 14:10:00,22.91,22.91,22.85,22.89,501306.7236873367,8.7601,8.7601,8.7372,8.7525,501306.7237
2013-01-17 14:15:00,22.89,22.93,22.89,22.91,354953.6707056308,8.7525,8.7678,8.7525,8.7601,354953.6707
2013-01-17 14:20:00,22.91,22.93,22.89,22.92,521263.958184842,8.7601,8.7678,8.7525,8.7639,521263.9582
2013-01-17 14:25:00,22.92,22.93,22.9,22.91,461867.4269422666,8.7639,8.7678,8.7563,8.7601,461867.4269
2013-01-17 14:30:00,22.9,22.91,22.89,22.9,727013.5424091233,8.7563,8.7601,8.7525,8.7563,727013.5424
2013-01-17 14:35:00,22.9,22.92,22.9,22.91,516037.06343549537,8.7563,8.7639,8.7563,8.7601,516037.0634
2013-01-17 14:40:00,22.91,22.93,22.9,22.92,2581610.833927299,8.7601,8.7678,8.7563,8.7639,2581610.8339
2013-01-17 14:45:00,22.91,22.92,22.91,22.92,329294.3692088382,8.7601,8.7639,8.7601,8.7639,329294.3692
2013-01-17 14:50:00,22.92,22.92,22.91,22.91,398194.3454502257,8.7639,8.7639,8.7601,8.7601,398194.3455
2013-01-17 14:55:00,22.91,22.91,22.85,22.86,500831.5514373961,8.7601,8.7601,8.7372,8.741,500831.5514
2013-01-17 15:00:00,22.87,22.89,22.86,22.87,548348.7764314564,8.7448,8.7525,8.741,8.7448,548348.7764
2013-01-17 15:05:00,22.87,22.88,22.86,22.87,479448.8001900689,8.7448,8.7487,8.741,8.7448,479448.8002
2013-01-17 15:10:00,22.87,22.87,22.85,22.85,456165.35994297935,8.7448,8.7448,8.7372,8.7372,456165.3599
2013-01-17 15:15:00,22.86,22.87,22.85,22.85,826324.5426467095,8.741,8.7448,8.7372,8.7372,826324.5426
2013-01-17 15:20:00,22.85,22.86,22.75,22.79,1855547.636018057,8.7372,8.741,8.6989,8.7142,1855547.636
2013-01-17 15:25:00,22.79,22.81,22.78,22.81,826324.5426467095,8.7142,8.7219,8.7104,8.7219,826324.5426
2013-01-17 15:30:00,22.81,22.87,22.81,22.86,912805.8921358992,8.7219,8.7448,8.7219,8.741,912805.8921
2013-01-17 15:35:00,22.86,22.86,22.81,22.85,1039676.8828700404,8.741,8.741,8.7219,8.7372,1039676.8829
2013-01-17 15:40:00,22.85,22.87,22.84,22.87,1079591.351865051,8.7372,8.7448,8.7334,8.7448,1079591.3519
2013-01-17 15:45:00,22.87,22.87,22.85,22.85,1469707.7690662865,8.7448,8.7448,8.7372,8.7372,1469707.7691
2013-01-17 15:50:00,22.86,22.86,22.77,22.77,2316939.8907103827,8.741,8.741,8.7066,8.7066,2316939.8907
2013-01-17 15:55:00,22.77,22.81,22.75,22.8,4467569.493941554,8.7066,8.7219,8.6989,8.7181,4467569.4939
2013-01-18 09:30:00,22.8,22.94,22.77,22.8,7403183.654074602,8.7181,8.7716,8.7066,8.7181,7403183.6541
2013-01-18 09:35:00,22.8,22.82,22.7,22.74,1220242.3378474698,8.7181,8.7257,8.6798,8.6951,1220242.3378
2013-01-18 09:40:00,22.74,22.76,22.69,22.74,945117.6051318604,8.6951,8.7028,8.676,8.6951,945117.6051
2013-01-18 09:45:00,22.75,22.87,22.74,22.84,684248.039914469,8.6989,8.7448,8.6951,8.7334,684248.0399
2013-01-18 09:50:00,22.83,22.9,22.83,22.88,605369.4464243288,8.7295,8.7563,8.7295,8.7487,605369.4464
2013-01-18 09:55:00,22.88,22.9,22.82,22.83,369208.8382038489,8.7487,8.7563,8.7257,8.7295,369208.8382
2013-01-18 10:00:00,22.83,22.88,22.8,22.81,988833.452126396,8.7295,8.7487,8.7181,8.7219,988833.4521
2013-01-18 10:05:00,22.8,22.82,22.76,22.81,982656.212877168,8.7181,8.7257,8.7028,8.7219,982656.2129
2013-01-18 10:10:00,22.81,22.85,22.8,22.84,1041102.3996198622,8.7219,8.7372,8.7181,8.7334,1041102.3996
2013-01-18 10:15:00,22.84,22.84,22.82,22.83,568306.0109289618,8.7334,8.7334,8.7257,8.7295,568306.0109
2013-01-18 10:20:00,22.83,22.84,22.82,22.84,363506.7712045616,8.7295,8.7334,8.7257,8.7334,363506.7712
2013-01-18 10:25:00,22.84,22.85,22.82,22.82,525065.3361843668,8.7334,8.7372,8.7257,8.7257,525065.3362
2013-01-18 10:30:00,22.82,22.82,22.8,22.82,1076265.146115467,8.7257,8.7257,8.7181,8.7257,1076265.1461
2013-01-18 10:35:00,22.81,22.83,22.8,22.83,406272.273699216,8.7219,8.7295,8.7181,8.7295,406272.2737
2013-01-18 10:40:00,22.83,22.83,22.81,22.82,412449.5129484438,8.7295,8.7295,8.7219,8.7257,412449.5129
2013-01-18 10:45:00,22.81,22.82,22.81,22.82,416250.89094796864,8.7219,8.7257,8.7219,8.7257,416250.8909
2013-01-18 10:50:00,22.81,22.82,22.78,22.79,959847.9448800192,8.7219,8.7257,8.7104,8.7142,959847.9449
2013-01-18 10:55:00,22.79,22.82,22.79,22.81,429555.7139463056,8.7142,8.7257,8.7142,8.7219,429555.7139
2013-01-18 11:00:00,22.8,22.82,22.78,22.8,683772.8676645284,8.7181,8.7257,8.7104,8.7181,683772.8677
2013-01-18 11:05:00,22.8,22.8,22.76,22.77,686623.901164172,8.7181,8.7181,8.7028,8.7066,686623.9012
2013-01-18 11:10:00,22.77,22.77,22.76,22.77,840579.7101449276,8.7066,8.7066,8.7028,8.7066,840579.7101
2013-01-18 11:15:00,22.77,22.78,22.75,22.75,690900.4514136375,8.7066,8.7104,8.6989,8.6989,690900.4514
2013-01-18 11:20:00,22.75,22.78,22.75,22.75,534568.7811831789,8.6989,8.7104,8.6989,8.6989,534568.7812
2013-01-18 11:25:00,22.75,22.76,22.73,22.74,405321.9291993348,8.6989,8.7028,8.6913,8.6951,405321.9292
2013-01-18 11:30:00,22.74,22.74,22.71,22.71,384889.5224518888,8.6951,8.6951,8.6837,8.6837,384889.5225
2013-01-18 11:35:00,22.71,22.73,22.71,22.72,461867.4269422666,8.6837,8.6913,8.6837,8.6875,461867.4269
2013-01-18 11:40:00,22.72,22.73,22.69,22.7,519838.4414350202,8.6875,8.6913,8.676,8.6798,519838.4414
2013-01-18 11:45:00,22.7,22.72,22.69,22.7,657163.2216678546,8.6798,8.6875,8.676,8.6798,657163.2217
2013-01-18 11:50:00,22.7,22.74,22.69,22.71,430030.8861962461,8.6798,8.6951,8.676,8.6837,430030.8862
2013-01-18 11:55:00,22.72,22.73,22.7,22.72,292706.10596341174,8.6875,8.6913,8.6798,8.6875,292706.106
2013-01-18 12:00:00,22.71,22.73,22.71,22.71,310762.6514611547,8.6837,8.6913,8.6837,8.6837,310762.6515
2013-01-18 12:05:00,22.71,22.71,22.68,22.68,267046.8044666192,8.6837,8.6837,8.6722,8.6722,267046.8045
2013-01-18 12:10:00,22.68,22.68,22.65,22.65,226657.16322166787,8.6722,8.6722,8.6607,8.6607,226657.1632
2013-01-18 12:15:00,22.66,22.66,22.63,22.64,333095.747208363,8.6645,8.6645,8.6531,8.6569,333095.7472
2013-01-18 12:20:00,22.64,22.65,22.63,22.64,500356.37918745546,8.6569,8.6607,8.6531,8.6569,500356.3792
2013-01-18 12:25:00,22.64,22.65,22.63,22.63,498455.69018769305,8.6569,8.6607,8.6531,8.6531,498455.6902
2013-01-18 12:30:00,22.64,22.64,22.62,22.64,363981.9434545023,8.6569,8.6569,8.6492,8.6569,363981.9435
2013-01-18 12:35:00,22.64,22.64,22.62,22.62,226181.99097172727,8.6569,8.6569,8.6492,8.6492,226181.991
2013-01-18 12:40:00,22.62,22.62,22.6,22.6,209075.78997386555,8.6492,8.6492,8.6416,8.6416,209075.79
2013-01-18 12:45:00,22.6,22.63,22.6,22.63,268472.321216441,8.6416,8.6531,8.6416,8.6531,268472.3212
2013-01-18 12:50:00,22.63,22.69,22.62,22.67,615823.2359230221,8.6531,8.676,8.6492,8.6684,615823.2359
2013-01-18 12:55:00,22.67,22.69,22.67,22.67,267997.1489665004,8.6684,8.676,8.6684,8.6684,267997.149
2013-01-18 13:00:00,22.67,22.72,22.66,22.71,326918.5079591352,8.6684,8.6875,8.6645,8.6837,326918.508
2013-01-18 13:05:00,22.71,22.76,22.71,22.76,760750.7721549062,8.6837,8.7028,8.6837,8.7028,760750.7722
2013-01-18 13:10:00,22.76,22.77,22.75,22.75,382513.6612021858,8.7028,8.7066,8.6989,8.6989,382513.6612
2013-01-18 13:15:00,22.75,22.78,22.75,22.77,341648.8477072939,8.6989,8.7104,8.6989,8.7066,341648.8477
2013-01-18 13:20:00,22.77,22.77,22.74,22.74,479923.97244000953,8.7066,8.7066,8.6951,8.6951,479923.9724
2013-01-18 13:25:00,22.75,22.75,22.73,22.74,168686.14872891424,8.6989,8.6989,8.6913,8.6951,168686.1487
2013-01-18 13:30:00,22.74,22.75,22.71,22.72,164884.77072938942,8.6951,8.6989,8.6837,8.6875,164884.7707
2013-01-18 13:35:00,22.72,22.72,22.7,22.71,227607.50772154907,8.6875,8.6875,8.6798,8.6837,227607.5077
2013-01-18 13:40:00,22.71,22.72,22.71,22.72,242813.0197196484,8.6837,8.6875,8.6837,8.6875,242813.0197
2013-01-18 13:45:00,22.72,22.73,22.71,22.72,206224.7564742219,8.6875,8.6913,8.6837,8.6875,206224.7565
2013-01-18 13:50:00,22.72,22.72,22.7,22.7,200997.86172487529,8.6875,8.6875,8.6798,8.6798,200997.8617
2013-01-18 13:55:00,22.71,22.71,22.69,22.69,244713.7087194108,8.6837,8.6837,8.676,8.676,244713.7087
2013-01-18 14:00:00,22.69,22.7,22.69,22.69,264670.9432169161,8.676,8.6798,8.676,8.676,264670.9432
2013-01-18 14:05:00,22.69,22.74,22.69,22.74,428130.1971964837,8.676,8.6951,8.676,8.6951,428130.1972
2013-01-18 14:10:00,22.74,22.75,22.74,22.74,403896.412449513,8.6951,8.6989,8.6951,8.6951,403896.4124
2013-01-18 14:15:00,22.74,22.74,22.72,22.72,145877.88073176527,8.6951,8.6951,8.6875,8.6875,145877.8807
2013-01-18 14:20:00,22.72,22.75,22.72,22.75,322166.78545972914,8.6875,8.6989,8.6875,8.6989,322166.7855
2013-01-18 14:25:00,22.75,22.76,22.75,22.75,198622.00047517224,8.6989,8.7028,8.6989,8.6989,198622.0005
2013-01-18 14:30:00,22.75,22.75,22.74,22.75,253266.8092183417,8.6989,8.6989,8.6951,8.6989,253266.8092
2013-01-18 14:35:00,22.75,22.76,22.75,22.76,251366.12021857925,8.6989,8.7028,8.6989,8.7028,251366.1202
2013-01-18 14:40:00,22.76,22.76,22.75,22.75,174863.38797814207,8.7028,8.7028,8.6989,8.6989,174863.388
2013-01-18 14:45:00,22.75,22.76,22.75,22.75,372535.0439534331,8.6989,8.7028,8.6989,8.6989,372535.044
2013-01-18 14:50:00,22.75,22.75,22.75,22.75,192919.93347588505,8.6989,8.6989,8.6989,8.6989,192919.9335
2013-01-18 14:55:00,22.75,22.76,22.74,22.75,530767.4031836541,8.6989,8.7028,8.6951,8.6989,530767.4032
2013-01-18 15:00:00,22.75,22.75,22.72,22.72,253741.98146828223,8.6989,8.6989,8.6875,8.6875,253741.9815
2013-01-18 15:05:00,22.72,22.73,22.71,22.71,300308.8619624614,8.6875,8.6913,8.6837,8.6837,300308.862
2013-01-18 15:10:00,22.71,22.72,22.71,22.71,351627.46495604655,8.6837,8.6875,8.6837,8.6837,351627.465
2013-01-18 15:15:00,22.71,22.73,22.7,22.72,371109.5272036113,8.6837,8.6913,8.6798,8.6875,371109.5272
2013-01-18 15:20:00,22.73,22.73,22.72,22.72,285578.5222143027,8.6913,8.6913,8.6875,8.6875,285578.5222
2013-01-18 15:25:00,22.72,22.73,22.71,22.73,365882.6324542647,8.6875,8.6913,8.6837,8.6913,365882.6325
2013-01-18 15:30:00,22.73,22.77,22.73,22.77,538370.1591827037,8.6913,8.7066,8.6913,8.7066,538370.1592
2013-01-18 15:35:00,22.77,22.77,22.75,22.75,673794.2504157757,8.7066,8.7066,8.6989,8.6989,673794.2504
2013-01-18 15:40:00,22.75,22.76,22.74,22.76,583036.3506771205,8.6989,8.7028,8.6951,8.7028,583036.3507
2013-01-18 15:45:00,22.76,22.79,22.75,22.78,1154668.5673556663,8.7028,8.7142,8.6989,8.7104,1154668.5674
2013-01-18 15:50:00,22.78,22.8,22.77,22.77,1230220.9550962225,8.7104,8.7181,8.7066,8.7066,1230220.9551
2013-01-18 15:55:00,22.77,22.83,22.77,22.82,2107388.9284865763,8.7066,8.7295,8.7066,8.7257,2107388.9285
2013-01-22 09:30:00,22.79,22.86,22.6,22.64,1128534.0936089333,8.7142,8.741,8.6416,8.6569,1128534.0936
2013-01-22 09:35:00,22.64,22.66,22.61,22.63,547160.845806605,8.6569,8.6645,8.6454,8.6531,547160.8458
2013-01-22 09:40:00,22.62,22.67,22.59,22.64,359467.80708006653,8.6492,8.6684,8.6378,8.6569,359467.8071
2013-01-22 09:45:00,22.64,22.66,22.63,22.64,598954.6210501307,8.6569,8.6645,8.6531,8.6569,598954.6211
2013-01-22 09:50:00,22.64,22.69,22.61,22.62,585412.2119268235,8.6569,8.676,8.6454,8.6492,585412.2119
2013-01-22 09:55:00,22.64,22.65,22.57,22.59,450700.8790686624,8.6569,8.6607,8.6301,8.6378,450700.8791
2013-01-22 10:00:00,22.59,22.62,22.5,22.51,602755.9990496555,8.6378,8.6492,8.6034,8.6072,602755.999
2013-01-22 10:05:00,22.51,22.55,22.5,22.53,710144.9275362319,8.6072,8.6225,8.6034,8.6148,710144.9275
2013-01-22 10:10:00,22.53,22.56,22.46,22.47,688049.4179139938,8.6148,8.6263,8.5881,8.5919,688049.4179
2013-01-22 10:15:00,22.48,22.48,22.43,22.43,389641.24495129485,8.5957,8.5957,8.5766,8.5766,389641.245
2013-01-22 10:20:00,22.43,22.47,22.4,22.42,590163.9344262296,8.5766,8.5919,8.5651,8.5728,590163.9344
2013-01-22 10:25:00,22.42,22.46,22.41,22.43,252078.8785934901,8.5728,8.5881,8.5689,8.5766,252078.8786
2013-01-22 10:30:00,22.44,22.47,22.42,22.46,316464.7184604419,8.5804,8.5919,8.5728,8.5881,316464.7185
2013-01-22 10:35:00,22.46,22.48,22.44,22.46,269185.07959135185,8.5881,8.5957,8.5804,8.5881,269185.0796
2013-01-22 10:40:00,22.46,22.46,22.42,22.44,301734.3787122832,8.5881,8.5881,8.5728,8.5804,301734.3787
2013-01-22 10:45:00,22.44,22.45,22.43,22.45,118555.47636018058,8.5804,8.5842,8.5766,8.5842,118555.4764
2013-01-22 10:50:00,22.45,22.46,22.43,22.43,115704.44286053696,8.5842,8.5881,8.5766,8.5766,115704.4429
2013-01-22 10:55:00,22.43,22.47,22.4,22.46,338322.6419577097,8.5766,8.5919,8.5651,8.5881,338322.642
2013-01-22 11:00:00,22.46,22.47,22.43,22.43,235923.02209550963,8.5881,8.5919,8.5766,8.5766,235923.0221
2013-01-22 11:05:00,22.43,22.45,22.4,22.41,254454.73984319315,8.5766,8.5842,8.5651,8.5689,254454.7398
2013-01-22 11:10:00,22.41,22.43,22.39,22.39,305060.58446186746,8.5689,8.5766,8.5613,8.5613,305060.5845
2013-01-22 11:15:00,22.4,22.44,22.39,22.44,258256.117842718,8.5651,8.5804,8.5613,8.5804,258256.1178
2013-01-22 11:20:00,22.44,22.44,22.4,22.41,95984.7944880019,8.5804,8.5804,8.5651,8.5689,95984.7945
2013-01-22 11:25:00,22.4,22.41,22.4,22.4,102162.03373722977,8.5651,8.5689,8.5651,8.5651,102162.0337
2013-01-22 11:30:00,22.4,22.42,22.4,22.41,216678.5459729152,8.5651,8.5728,8.5651,8.5689,216678.546
2013-01-22 11:35:00,22.41,22.41,22.37,22.37,189831.3138512711,8.5689,8.5689,8.5536,8.5536,189831.3139
2013-01-22 11:40:00,22.37,22.38,22.37,22.38,112140.6509859824,8.5536,8.5575,8.5536,8.5575,112140.651
2013-01-22 11:45:00,22.38,22.38,22.35,22.36,120693.75148491329,8.5575,8.5575,8.546,8.5498,120693.7515
2013-01-22 11:50:00,22.36,22.37,22.33,22.37,252078.8785934901,8.5498,8.5536,8.5384,8.5536,252078.8786
2013-01-22 11:55:00,22.37,22.43,22.37,22.42,393680.20907579,8.5536,8.5766,8.5536,8.5728,393680.2091
2013-01-22 12:00:00,22.42,22.43,22.41,22.42,229983.3689712521,8.5728,8.5766,8.5689,8.5728,229983.369
2013-01-22 12:05:00,22.42,22.43,22.4,22.41,172725.11285340937,8.5728,8.5766,8.5651,8.5689,172725.1129
2013-01-22 12:10:00,22.41,22.43,22.4,22.43,127346.16298408172,8.5689,8.5766,8.5651,8.5766,127346.163
2013-01-22 12:15:00,22.43,22.48,22.43,22.47,256593.01496792588,8.5766,8.5957,8.5766,8.5919,256593.015
2013-01-22 12:20:00,22.47,22.49,22.44,22.44,175338.56022808267,8.5919,8.5995,8.5804,8.5804,175338.5602
2013-01-22 12:25:00,22.44,22.47,22.43,22.46,201710.62009978617,8.5804,8.5919,8.5766,8.5881,201710.6201
2013-01-22 12:30:00,22.46,22.48,22.46,22.47,129722.02423378474,8.5881,8.5957,8.5881,8.5919,129722.0242
2013-01-22 12:35:00,22.47,22.47,22.45,22.46,155381.32573057734,8.5919,8.5919,8.5842,8.5881,155381.3257
2013-01-22 12:40:00,22.45,22.51,22.45,22.51,368733.6659539083,8.5842,8.6072,8.5842,8.6072,368733.666
2013-01-22 12:45:00,22.52,22.53,22.51,22.52,372297.4578284628,8.611,8.6148,8.6072,8.611,372297.4578
2013-01-22 12:50:00,22.52,22.53,22.51,22.52,216440.95984794488,8.611,8.6148,8.6072,8.611,216440.9598
2013-01-22 12:55:00,22.52,22.53,22.52,22.52,153480.6367308149,8.611,8.6148,8.611,8.611,153480.6367
2013-01-22 13:00:00,22.52,22.55,22.52,22.55,443098.1230696127,8.611,8.6225,8.611,8.6225,443098.1231
2013-01-22 13:05:00,22.55,22.56,22.51,22.54,206462.3425991922,8.6225,8.6263,8.6072,8.6186,206462.3426
2013-01-22 13:10:00,22.54,22.55,22.53,22.54,220955.0962223806,8.6186,8.6225,8.6148,8.6186,220955.0962
2013-01-22 13:15:00,22.54,22.58,22.54,22.57,189118.5554763602,8.6186,8.6339,8.6186,8.6301,189118.5555
2013-01-22 13:20:00,22.57,22.58,22.54,22.54,79116.17961511048,8.6301,8.6339,8.6186,8.6186,79116.1796
2013-01-22 13:25:00,22.54,22.54,22.51,22.52,152530.29223093373,8.6186,8.6186,8.6072,8.611,152530.2922
2013-01-22 13:30:00,22.51,22.52,22.49,22.5,183416.4884770729,8.6072,8.611,8.5995,8.6034,183416.4885
2013-01-22 13:35:00,22.5,22.52,22.46,22.49,135424.091233072,8.6034,8.611,8.5881,8.5995,135424.0912
2013-01-22 13:40:00,22.49,22.5,22.48,22.48,124732.71560940842,8.5995,8.6034,8.5957,8.5957,124732.7156
2013-01-22 13:45:00,22.48,22.48,22.46,22.46,130909.95485863628,8.5957,8.5957,8.5881,8.5881,130909.9549
2013-01-22 13:50:00,22.46,22.48,22.46,22.47,107626.51461154668,8.5881,8.5957,8.5881,8.5919,107626.5146
2013-01-22 13:55:00,22.47,22.47,22.45,22.46,244476.1225944405,8.5919,8.5919,8.5842,8.5881,244476.1226
2013-01-22 14:00:00,22.46,22.48,22.46,22.46,191019.2444761226,8.5881,8.5957,8.5881,8.5881,191019.2445
2013-01-22 14:05:00,22.46,22.51,22.46,22.47,230696.12734616292,8.5881,8.6072,8.5881,8.5919,230696.1273
2013-01-22 14:10:00,22.48,22.48,22.46,22.47,185792.34972677595,8.5957,8.5957,8.5881,8.5919,185792.3497
2013-01-22 14:15:00,22.47,22.49,22.47,22.47,404609.17082442384,8.5919,8.5995,8.5919,8.5919,404609.1708
2013-01-22 14:20:00,22.47,22.48,22.45,22.46,160608.22047992397,8.5919,8.5957,8.5842,8.5881,160608.2205
2013-01-22 14:25:00,22.46,22.47,22.44,22.47,151104.7754811119,8.5881,8.5919,8.5804,8.5919,151104.7755
2013-01-22 14:30:00,22.47,22.48,22.46,22.47,183891.6607270136,8.5919,8.5957,8.5881,8.5919,183891.6607
2013-01-22 14:35:00,22.47,22.48,22.45,22.45,158945.11760513188,8.5919,8.5957,8.5842,8.5842,158945.1176
2013-01-22 14:40:00,22.45,22.46,22.43,22.43,176764.0769779045,8.5842,8.5881,8.5766,8.5766,176764.077
2013-01-22 14:45:00,22.43,22.46,22.43,22.45,239249.22784509385,8.5766,8.5881,8.5766,8.5842,239249.2278
2013-01-22 14:50:00,22.44,22.46,22.42,22.44,331432.6443335709,8.5804,8.5881,8.5728,8.5804,331432.6443
2013-01-22 14:55:00,22.44,22.45,22.42,22.43,228557.85222143028,8.5804,8.5842,8.5728,8.5766,228557.8522
2013-01-22 15:00:00,22.43,22.44,22.43,22.43,272273.6992159658,8.5766,8.5804,8.5766,8.5766,272273.6992
2013-01-22 15:05:00,22.43,22.43,22.41,22.41,315514.3739605607,8.5766,8.5766,8.5689,8.5689,315514.374
2013-01-22 15:10:00,22.41,22.41,22.38,22.4,292943.692088382,8.5689,8.5689,8.5575,8.5651,292943.6921
2013-01-22 15:15:00,22.39,22.4,22.38,22.38,213589.9263483013,8.5613,8.5651,8.5575,8.5575,213589.9263
2013-01-22 15:20:00,22.38,22.39,22.37,22.39,207412.68709907343,8.5575,8.5613,8.5536,8.5613,207412.6871
2013-01-22 15:25:00,22.39,22.4,22.39,22.39,244000.9503444999,8.5613,8.5651,8.5613,8.5613,244000.9503
2013-01-22 15:30:00,22.39,22.4,22.38,22.38,337609.8835827988,8.5613,8.5651,8.5575,8.5575,337609.8836
2013-01-22 15:35:00,22.38,22.4,22.37,22.39,359230.22095509624,8.5575,8.5651,8.5536,8.5613,359230.221
2013-01-22 15:40:00,22.39,22.4,22.37,22.38,324780.2328344025,8.5613,8.5651,8.5536,8.5575,324780.2328
2013-01-22 15:45:00,22.38,22.38,22.35,22.37,385839.86695177,8.5575,8.5575,8.546,8.5536,385839.867
2013-01-22 15:50:00,22.37,22.43,22.36,22.43,975528.6291280588,8.5536,8.5766,8.5498,8.5766,975528.6291
2013-01-22 15:55:00,22.43,22.48,22.42,22.47,1116417.2012354478,8.5766,8.5957,8.5728,8.5919,1116417.2012
2013-01-23 09:30:00,22.47,22.71,22.47,22.68,824186.2675219767,8.5919,8.6837,8.5919,8.6722,824186.2675
2013-01-23 09:35:00,22.67,22.74,22.59,22.63,535519.1256830601,8.6684,8.6951,8.6378,8.6531,535519.1257
2013-01-23 09:40:00,22.63,22.66,22.57,22.59,361130.90995485865,8.6531,8.6645,8.6301,8.6378,361130.91
2013-01-23 09:45:00,22.59,22.59,22.55,22.58,307436.44571157044,8.6378,8.6378,8.6225,8.6339,307436.4457
2013-01-23 09:50:00,22.58,22.63,22.58,22.62,288191.969588976,8.6339,8.6531,8.6339,8.6492,288191.9696
2013-01-23 09:55:00,22.61,22.65,22.61,22.65,349489.18983131385,8.6454,8.6607,8.6454,8.6607,349489.1898
2013-01-23 10:00:00,22.65,22.67,22.64,22.66,292706.10596341174,8.6607,8.6684,8.6569,8.6645,292706.106
2013-01-23 10:05:00,22.66,22.67,22.64,22.64,291043.0030886196,8.6645,8.6684,8.6569,8.6569,291043.0031
2013-01-23 10:10:00,22.64,22.66,22.62,22.63,286766.4528391542,8.6569,8.6645,8.6492,8.6531,286766.4528
2013-01-23 10:15:00,22.63,22.64,22.57,22.59,315989.54621050134,8.6531,8.6569,8.6301,8.6378,315989.5462
2013-01-23 10:20:00,22.59,22.59,22.53,22.54,294131.6227132336,8.6378,8.6378,8.6148,8.6186,294131.6227
2013-01-23 10:25:00,22.55,22.55,22.51,22.51,300784.034212402,8.6225,8.6225,8.6072,8.6072,300784.0342
2013-01-23 10:30:00,22.5,22.52,22.48,22.49,332858.16108339274,8.6034,8.611,8.5957,8.5995,332858.1611
2013-01-23 10:35:00,22.5,22.52,22.5,22.52,167498.21810406272,8.6034,8.611,8.6034,8.611,167498.2181
2013-01-23 10:40:00,22.52,22.53,22.48,22.49,253979.5675932525,8.611,8.6148,8.5957,8.5995,253979.5676
2013-01-23 10:45:00,22.49,22.5,22.48,22.48,174150.62960323118,8.5995,8.6034,8.5957,8.5957,174150.6296
2013-01-23 10:50:00,22.48,22.51,22.48,22.51,357091.9458303635,8.5957,8.6072,8.5957,8.6072,357091.9458
2013-01-23 10:55:00,22.51,22.53,22.48,22.51,171062.00997861725,8.6072,8.6148,8.5957,8.6072,171062.01
2013-01-23 11:00:00,22.51,22.54,22.51,22.53,240912.330719886,8.6072,8.6186,8.6072,8.6148,240912.3307
2013-01-23 11:05:00,22.53,22.53,22.51,22.53,126633.40460917084,8.6148,8.6148,8.6072,8.6148,126633.4046
2013-01-23 11:10:00,22.53,22.55,22.51,22.53,175100.97410311238,8.6148,8.6225,8.6072,8.6148,175100.9741
2013-01-23 11:15:00,22.53,22.56,22.51,22.52,174863.38797814207,8.6148,8.6263,8.6072,8.611,174863.388
2013-01-23 11:20:00,22.51,22.53,22.51,22.53,260869.5652173913,8.6072,8.6148,8.6072,8.6148,260869.5652
2013-01-23 11:25:00,22.53,22.53,22.45,22.46,217628.8904727964,8.6148,8.6148,8.5842,8.5881,217628.8905
2013-01-23 11:30:00,22.46,22.49,22.45,22.48,129959.61035875505,8.5881,8.5995,8.5842,8.5957,129959.6104
2013-01-23 11:35:00,22.48,22.48,22.46,22.47,159182.70373010216,8.5957,8.5957,8.5881,8.5919,159182.7037
2013-01-23 11:40:00,22.47,22.48,22.46,22.47,75552.38774055595,8.5919,8.5957,8.5881,8.5919,75552.3877
2013-01-23 11:45:00,22.47,22.48,22.47,22.47,90282.72748871466,8.5919,8.5957,8.5919,8.5919,90282.7275
2013-01-23 11:50:00,22.47,22.51,22.47,22.5,174625.80185317178,8.5919,8.6072,8.5919,8.6034,174625.8019
2013-01-23 11:55:00,22.49,22.51,22.49,22.5,224518.8880969352,8.5995,8.6072,8.5995,8.6034,224518.8881
2013-01-23 12:00:00,22.49,22.5,22.48,22.5,142076.50273224045,8.5995,8.6034,8.5957,8.6034,142076.5027
2013-01-23 12:05:00,22.49,22.5,22.48,22.48,119505.82086006178,8.5995,8.6034,8.5957,8.5957,119505.8209
2013-01-23 12:10:00,22.48,22.52,22.48,22.52,131860.29935851746,8.5957,8.611,8.5957,8.611,131860.2994
2013-01-23 12:15:00,22.51,22.53,22.5,22.51,129484.43810881444,8.6072,8.6148,8.6034,8.6072,129484.4381
2013-01-23 12:20:00,22.5,22.52,22.5,22.51,109527.2036113091,8.6034,8.611,8.6034,8.6072,109527.2036
2013-01-23 12:25:00,22.51,22.53,22.51,22.51,175100.97410311238,8.6072,8.6148,8.6072,8.6072,175100.9741
2013-01-23 12:30:00,22.51,22.53,22.51,22.53,96459.96673794252,8.6072,8.6148,8.6072,8.6148,96459.9667
2013-01-23 12:35:00,22.53,22.55,22.53,22.53,167498.21810406272,8.6148,8.6225,8.6148,8.6148,167498.2181
2013-01-23 12:40:00,22.53,22.54,22.52,22.54,99548.58636255642,8.6148,8.6186,8.611,8.6186,99548.5864
2013-01-23 12:45:00,22.54,22.54,22.53,22.53,120693.75148491329,8.6186,8.6186,8.6148,8.6148,120693.7515
2013-01-23 12:50:00,22.53,22.53,22.51,22.51,120693.75148491329,8.6148,8.6148,8.6072,8.6072,120693.7515
2013-01-23 12:55:00,22.51,22.53,22.51,22.52,185792.34972677595,8.6072,8.6148,8.6072,8.611,185792.3497
2013-01-23 13:00:00,22.52,22.52,22.51,22.52,136612.0218579235,8.611,8.611,8.6072,8.611,136612.0219
2013-01-23 13:05:00,22.52,22.52,22.51,22.52,161320.9788548349,8.611,8.611,8.6072,8.611,161320.9789
2013-01-23 13:10:00,22.52,22.52,22.51,22.52,153005.46448087433,8.611,8.611,8.6072,8.611,153005.4645
2013-01-23 13:15:00,22.52,22.52,22.51,22.51,173675.45735329058,8.611,8.611,8.6072,8.6072,173675.4574
2013-01-23 13:20:00,22.51,22.52,22.51,22.52,53456.87811831789,8.6072,8.611,8.6072,8.611,53456.8781
2013-01-23 13:25:00,22.52,22.52,22.49,22.5,149441.6726063198,8.611,8.611,8.5995,8.6034,149441.6726
2013-01-23 13:30:00,22.5,22.52,22.5,22.51,97885.48348776432,8.6034,8.611,8.6034,8.6072,97885.4835
2013-01-23 13:35:00,22.51,22.52,22.51,22.51,81016.86861487289,8.6072,8.611,8.6072,8.6072,81016.8686
2013-01-23 13:40:00,22.52,22.52,22.51,22.51,103349.96436208126,8.611,8.611,8.6072,8.6072,103349.9644
2013-01-23 13:45:00,22.52,22.52,22.51,22.52,125445.47398431932,8.611,8.611,8.6072,8.611,125445.474
2013-01-23 13:50:00,22.52,22.52,22.51,22.52,93846.51936326918,8.611,8.611,8.6072,8.611,93846.5194
2013-01-23 13:55:00,22.51,22.54,22.49,22.5,261344.737467332,8.6072,8.6186,8.5995,8.6034,261344.7375
2013-01-23 14:00:00,22.5,22.52,22.5,22.52,162271.3233547161,8.6034,8.611,8.6034,8.611,162271.3234
2013-01-23 14:05:00,22.52,22.52,22.5,22.51,136849.6079828938,8.611,8.611,8.6034,8.6072,136849.608
2013-01-23 14:10:00,22.51,22.52,22.49,22.52,89569.96911380376,8.6072,8.611,8.5995,8.611,89569.9691
2013-01-23 14:15:00,22.52,22.52,22.5,22.51,129246.85198384414,8.611,8.611,8.6034,8.6072,129246.852
2013-01-23 14:20:00,22.51,22.51,22.48,22.49,148253.74198146828,8.6072,8.6072,8.5957,8.5995,148253.742
2013-01-23 14:25:00,22.49,22.5,22.48,22.5,121881.6821097648,8.5995,8.6034,8.5957,8.6034,121881.6821
2013-01-23 14:30:00,22.5,22.52,22.48,22.52,1087431.693989071,8.6034,8.611,8.5957,8.611,1087431.694
2013-01-23 14:35:00,22.52,22.52,22.51,22.52,110239.96198622,8.611,8.611,8.6072,8.611,110239.962
2013-01-23 14:40:00,22.52,22.53,22.52,22.53,154668.56735566643,8.611,8.6148,8.611,8.6148,154668.5674
2013-01-23 14:45:00,22.53,22.56,22.51,22.55,815633.1670230458,8.6148,8.6263,8.6072,8.6225,815633.167
2013-01-23 14:50:00,22.55,22.55,22.51,22.52,709907.3414112616,8.6225,8.6225,8.6072,8.611,709907.3414
2013-01-23 14:55:00,22.52,22.55,22.52,22.53,137799.952482775,8.611,8.6225,8.611,8.6148,137799.9525
2013-01-23 15:00:00,22.53,22.55,22.53,22.55,92896.17486338798,8.6148,8.6225,8.6148,8.6225,92896.1749
2013-01-23 15:05:00,22.55,22.55,22.53,22.53,118793.06248515088,8.6225,8.6225,8.6148,8.6148,118793.0625
2013-01-23 15:10:00,22.53,22.55,22.53,22.54,207887.85934901403,8.6148,8.6225,8.6148,8.6186,207887.8593
2013-01-23 15:15:00,22.53,22.55,22.53,22.54,132810.64385839866,8.6148,8.6225,8.6148,8.6186,132810.6439
2013-01-23 15:20:00,22.54,22.55,22.53,22.53,130672.36873366596,8.6186,8.6225,8.6148,8.6148,130672.3687
2013-01-23 15:25:00,22.53,22.55,22.53,22.53,113090.99548586363,8.6148,8.6225,8.6148,8.6148,113090.9955
2013-01-23 15:30:00,22.53,22.53,22.51,22.52,160133.04822998337,8.6148,8.6148,8.6072,8.611,160133.0482
2013-01-23 15:35:00,22.52,22.54,22.51,22.53,213352.34022333092,8.611,8.6186,8.6072,8.6148,213352.3402
2013-01-23 15:40:00,22.53,22.53,22.5,22.52,289379.9002138275,8.6148,8.6148,8.6034,8.611,289379.9002
2013-01-23 15:45:00,22.51,22.53,22.51,22.52,229983.3689712521,8.6072,8.6148,8.6072,8.611,229983.369
2013-01-23 15:50:00,22.53,22.53,22.48,22.52,314564.0294606795,8.6148,8.6148,8.5957,8.611,314564.0295
2013-01-23 15:55:00,22.52,22.52,22.47,22.47,918745.5452601569,8.611,8.611,8.5919,8.5919,918745.5453
2013-01-24 09:30:00,22.56,22.86,22.55,22.8,1255405.0843430744,8.6263,8.741,8.6225,8.7181,1255405.0843
2013-01-24 09:35:00,22.8,22.94,22.75,22.94,731290.0926585888,8.7181,8.7716,8.6989,8.7716,731290.0927
2013-01-24 09:40:00,22.93,22.98,22.91,22.95,725112.8534093609,8.7678,8.7869,8.7601,8.7754,725112.8534
2013-01-24 09:45:00,22.95,22.95,22.87,22.91,285816.108339273,8.7754,8.7754,8.7448,8.7601,285816.1083
2013-01-24 09:50:00,22.9,22.95,22.9,22.92,441910.1924447612,8.7563,8.7754,8.7563,8.7639,441910.1924
2013-01-24 09:55:00,22.92,22.96,22.91,22.93,260394.3929674507,8.7639,8.7792,8.7601,8.7678,260394.393
2013-01-24 10:00:00,22.93,22.94,22.92,22.94,468757.42456640536,8.7678,8.7716,8.7639,8.7716,468757.4246
2013-01-24 10:05:00,22.94,22.96,22.92,22.93,369921.5965787598,8.7716,8.7792,8.7639,8.7678,369921.5966
2013-01-24 10:10:00,22.93,22.95,22.92,22.93,328106.4385839867,8.7678,8.7754,8.7639,8.7678,328106.4386
2013-01-24 10:15:00,22.93,22.98,22.93,22.97,606794.9631741507,8.7678,8.7869,8.7678,8.7831,606794.9632
2013-01-24 10:20:00,22.97,23.01,22.97,23.0,360655.737704918,8.7831,8.7984,8.7831,8.7945,360655.7377
2013-01-24 10:25:00,23.0,23.04,22.99,23.04,466381.5633167023,8.7945,8.8098,8.7907,8.8098,466381.5633
2013-01-24 10:30:00,23.04,23.1,23.04,23.1,980755.5238774056,8.8098,8.8328,8.8098,8.8328,980755.5239
2013-01-24 10:35:00,23.1,23.14,23.06,23.13,815870.7531480162,8.8328,8.8481,8.8175,8.8442,815870.7531
2013-01-24 10:40:00,23.13,23.15,23.11,23.15,615110.4775481112,8.8442,8.8519,8.8366,8.8519,615110.4775
2013-01-24 10:45:00,23.14,23.15,23.06,23.11,938702.7797576622,8.8481,8.8519,8.8175,8.8366,938702.7798
2013-01-24 10:50:00,23.11,23.15,23.11,23.15,801377.9995248278,8.8366,8.8519,8.8366,8.8519,801377.9995
2013-01-24 10:55:00,23.14,23.15,23.12,23.13,336659.5390829176,8.8481,8.8519,8.8404,8.8442,336659.5391
2013-01-24 11:00:00,23.14,23.21,23.13,23.21,825136.612021858,8.8481,8.8748,8.8442,8.8748,825136.612
2013-01-24 11:05:00,23.2,23.22,23.15,23.17,389403.65882632456,8.871,8.8787,8.8519,8.8595,389403.6588
2013-01-24 11:10:00,23.17,23.19,23.13,23.17,348776.43145640293,8.8595,8.8672,8.8442,8.8595,348776.4315
2013-01-24 11:15:00,23.17,23.18,23.15,23.15,346162.9840817296,8.8595,8.8634,8.8519,8.8519,346162.9841
2013-01-24 11:20:00,23.16,23.23,23.15,23.23,350677.12045616534,8.8557,8.8825,8.8519,8.8825,350677.1205
2013-01-24 11:25:00,23.22,23.25,23.21,23.24,327868.8524590164,8.8787,8.8901,8.8748,8.8863,327868.8525
2013-01-24 11:30:00,23.24,23.29,23.23,23.23,635780.4704205275,8.8863,8.9054,8.8825,8.8825,635780.4704
2013-01-24 11:35:00,23.23,23.23,23.2,23.21,139463.05535756712,8.8825,8.8825,8.871,8.8748,139463.0554
2013-01-24 11:40:00,23.21,23.21,23.17,23.18,182228.55785222145,8.8748,8.8748,8.8595,8.8634,182228.5579
2013-01-24 11:45:00,23.18,23.23,23.18,23.2,202660.96459966732,8.8634,8.8825,8.8634,8.871,202660.9646
2013-01-24 11:50:00,23.21,23.24,23.2,23.2,301496.7925873129,8.8748,8.8863,8.871,8.871,301496.7926
2013-01-24 11:55:00,23.2,23.22,23.18,23.21,227369.9215965788,8.871,8.8787,8.8634,8.8748,227369.9216
2013-01-24 12:00:00,23.21,23.22,23.16,23.18,274411.9743406985,8.8748,8.8787,8.8557,8.8634,274411.9743
2013-01-24 12:05:00,23.18,23.19,23.15,23.15,200285.1033499644,8.8634,8.8672,8.8519,8.8519,200285.1033
2013-01-24 12:10:00,23.15,23.16,23.1,23.1,309812.3069612735,8.8519,8.8557,8.8328,8.8328,309812.307
2013-01-24 12:15:00,23.1,23.13,23.09,23.1,106913.7562366358,8.8328,8.8442,8.829,8.8328,106913.7562
2013-01-24 12:20:00,23.11,23.12,23.09,23.12,192444.7612259444,8.8366,8.8404,8.829,8.8404,192444.7612
2013-01-24 12:25:00,23.12,23.12,23.09,23.09,210501.30672368733,8.8404,8.8404,8.829,8.829,210501.3067
2013-01-24 12:30:00,23.09,23.09,22.99,23.04,665953.9082917558,8.829,8.829,8.7907,8.8098,665953.9083
2013-01-24 12:35:00,23.04,23.04,22.96,22.96,267759.5628415301,8.8098,8.8098,8.7792,8.7792,267759.5628
2013-01-24 12:40:00,22.96,23.05,22.95,23.03,213352.34022333092,8.7792,8.8137,8.7754,8.806,213352.3402
2013-01-24 12:45:00,23.03,23.06,23.02,23.05,210738.89284865765,8.806,8.8175,8.8022,8.8137,210738.8928
2013-01-24 12:50:00,23.04,23.07,23.04,23.07,138987.88310762652,8.8098,8.8213,8.8098,8.8213,138987.8831
2013-01-24 12:55:00,23.06,23.07,23.01,23.03,214777.8569731528,8.8175,8.8213,8.7984,8.806,214777.857
2013-01-24 13:00:00,23.02,23.07,23.02,23.06,438108.8144452364,8.8022,8.8213,8.8022,8.8175,438108.8144
2013-01-24 13:05:00,23.06,23.09,23.06,23.07,248277.5005939653,8.8175,8.829,8.8175,8.8213,248277.5006
2013-01-24 13:10:00,23.07,23.08,23.06,23.06,215965.78759800427,8.8213,8.8251,8.8175,8.8175,215965.7876
2013-01-24 13:15:00,23.06,23.1,23.06,23.1,173913.04347826086,8.8175,8.8328,8.8175,8.8328,173913.0435
2013-01-24 13:20:00,23.1,23.13,23.1,23.12,137087.1941078641,8.8328,8.8442,8.8328,8.8404,137087.1941
2013-01-24 13:25:00,23.12,23.14,23.12,23.12,88619.62461392255,8.8404,8.8481,8.8404,8.8404,88619.6246
2013-01-24 13:30:00,23.12,23.12,23.09,23.09,129484.43810881444,8.8404,8.8404,8.829,8.829,129484.4381
2013-01-24 13:35:00,23.09,23.1,23.07,23.08,215015.44309812307,8.829,8.8328,8.8213,8.8251,215015.4431
2013-01-24 13:40:00,23.09,23.09,23.03,23.06,226894.74934663816,8.829,8.829,8.806,8.8175,226894.7493
2013-01-24 13:45:00,23.05,23.06,23.02,23.03,329294.3692088382,8.8137,8.8175,8.8022,8.806,329294.3692
2013-01-24 13:50:00,23.03,23.05,22.99,22.99,226657.16322166787,8.806,8.8137,8.7907,8.7907,226657.1632
2013-01-24 13:55:00,22.99,23.01,22.98,23.01,255642.67046804467,8.7907,8.7984,8.7869,8.7984,255642.6705
2013-01-24 14:00:00,23.01,23.02,22.97,23.01,187930.62485150868,8.7984,8.8022,8.7831,8.7984,187930.6249
2013-01-24 14:05:00,23.0,23.03,23.0,23.03,117605.13186029936,8.7945,8.806,8.7945,8.806,117605.1319
2013-01-24 14:10:00,23.03,23.07,23.02,23.05,212639.5818484201,8.806,8.8213,8.8022,8.8137,212639.5818
2013-01-24 14:15:00,23.05,23.08,23.05,23.07,235447.84984556903,8.8137,8.8251,8.8137,8.8213,235447.8498
2013-01-24 14:20:00,23.07,23.1,23.07,23.1,166072.7013542409,8.8213,8.8328,8.8213,8.8328,166072.7014
2013-01-24 14:25:00,23.1,23.11,23.09,23.11,157757.18698028036,8.8328,8.8366,8.829,8.8366,157757.187
2013-01-24 14:30:00,23.11,23.14,23.1,23.14,221667.8545972916,8.8366,8.8481,8.8328,8.8481,221667.8546
2013-01-24 14:35:00,23.14,23.15,23.11,23.13,256830.6010928962,8.8481,8.8519,8.8366,8.8442,256830.6011
2013-01-24 14:40:00,23.13,23.16,23.12,23.15,395105.7258256118,8.8442,8.8557,8.8404,8.8519,395105.7258
2013-01-24 14:45:00,23.15,23.17,23.15,23.16,253504.39534331195,8.8519,8.8595,8.8519,8.8557,253504.3953
2013-01-24 14:50:00,23.16,23.17,23.15,23.15,183891.6607270136,8.8557,8.8595,8.8519,8.8519,183891.6607
2013-01-24 14:55:00,23.16,23.17,23.13,23.13,188168.21097647896,8.8557,8.8595,8.8442,8.8442,188168.211
2013-01-24 15:00:00,23.13,23.13,23.1,23.11,186980.28035162747,8.8442,8.8442,8.8328,8.8366,186980.2804
2013-01-24 15:05:00,23.11,23.15,23.09,23.14,210976.478973628,8.8366,8.8519,8.829,8.8481,210976.479
2013-01-24 15:10:00,23.14,23.15,23.13,23.14,198859.58660014256,8.8481,8.8519,8.8442,8.8481,198859.5866
2013-01-24 15:15:00,23.14,23.16,23.13,23.15,225231.6464718461,8.8481,8.8557,8.8442,8.8519,225231.6465
2013-01-24 15:20:00,23.15,23.17,23.15,23.15,332382.9888334521,8.8519,8.8595,8.8519,8.8519,332382.9888
2013-01-24 15:25:00,23.15,23.19,23.15,23.17,233547.16084580665,8.8519,8.8672,8.8519,8.8595,233547.1608
2013-01-24 15:30:00,23.17,23.22,23.17,23.22,327393.6802090758,8.8595,8.8787,8.8595,8.8787,327393.6802
2013-01-24 15:35:00,23.22,23.25,23.2,23.21,509859.8241862675,8.8787,8.8901,8.871,8.8748,509859.8242
2013-01-24 15:40:00,23.21,23.25,23.2,23.25,463055.3575671181,8.8748,8.8901,8.871,8.8901,463055.3576
2013-01-24 15:45:00,23.25,23.25,23.2,23.23,521501.5443098123,8.8901,8.8901,8.871,8.8825,521501.5443
2013-01-24 15:50:00,23.23,23.24,23.2,23.2,721786.6476597767,8.8825,8.8863,8.871,8.871,721786.6477
2013-01-24 15:55:00,23.2,23.25,23.2,23.23,1505820.8600617724,8.871,8.8901,8.871,8.8825,1505820.8601
2013-01-25 09:30:00,23.57,23.69,23.54,23.64,1963649.322879544,9.0125,9.0584,9.001,9.0393,1963649.3229
2013-01-25 09:35:00,23.64,23.75,23.61,23.74,1173200.28510335,9.0393,9.0813,9.0278,9.0775,1173200.2851
2013-01-25 09:40:00,23.74,23.76,23.65,23.7,782133.5234022334,9.0775,9.0851,9.0431,9.0622,782133.5234
2013-01-25 09:45:00,23.7,23.71,23.59,23.6,697077.6906628653,9.0622,9.066,9.0201,9.024,697077.6907
2013-01-25 09:50:00,23.6,23.68,23.58,23.65,929674.5070087909,9.024,9.0546,9.0163,9.0431,929674.507
2013-01-25 09:55:00,23.65,23.72,23.65,23.65,376336.4219529579,9.0431,9.0698,9.0431,9.0431,376336.422
2013-01-25 10:00:00,23.65,23.74,23.61,23.74,570919.4583036351,9.0431,9.0775,9.0278,9.0775,570919.4583
2013-01-25 10:05:00,23.73,23.74,23.67,23.71,540033.2620574959,9.0737,9.0775,9.0507,9.066,540033.2621
2013-01-25 10:10:00,23.71,23.78,23.71,23.73,813019.7196483725,9.066,9.0928,9.066,9.0737,813019.7196
2013-01-25 10:15:00,23.73,23.77,23.7,23.77,413162.27132335474,9.0737,9.089,9.0622,9.089,413162.2713
2013-01-25 10:20:00,23.77,23.79,23.71,23.77,654549.7742931813,9.089,9.0966,9.066,9.089,654549.7743
2013-01-25 10:25:00,23.77,23.79,23.69,23.71,495129.4844381088,9.089,9.0966,9.0584,9.066,495129.4844
2013-01-25 10:30:00,23.71,23.74,23.7,23.7,437871.2283202661,9.066,9.0775,9.0622,9.0622,437871.2283
2013-01-25 10:35:00,23.7,23.76,23.68,23.76,501306.7236873367,9.0622,9.0851,9.0546,9.0851,501306.7237
2013-01-25 10:40:00,23.75,23.81,23.75,23.78,531717.7476835353,9.0813,9.1043,9.0813,9.0928,531717.7477
2013-01-25 10:45:00,23.77,23.79,23.73,23.73,313613.6849607983,9.089,9.0966,9.0737,9.0737,313613.685
2013-01-25 10:50:00,23.73,23.75,23.7,23.72,575433.5946780709,9.0737,9.0813,9.0622,9.0698,575433.5947
2013-01-25 10:55:00,23.72,23.74,23.71,23.73,298645.7590876693,9.0698,9.0775,9.066,9.0737,298645.7591
2013-01-25 11:00:00,23.73,23.74,23.7,23.71,348538.84533143265,9.0737,9.0775,9.0622,9.066,348538.8453
2013-01-25 11:05:00,23.71,23.75,23.71,23.72,405559.515324305,9.066,9.0813,9.066,9.0698,405559.5153
2013-01-25 11:10:00,23.72,23.74,23.7,23.71,460679.4963174151,9.0698,9.0775,9.0622,9.066,460679.4963
2013-01-25 11:15:00,23.71,23.73,23.7,23.72,353765.7400807793,9.066,9.0737,9.0622,9.0698,353765.7401
2013-01-25 11:20:00,23.72,23.73,23.68,23.7,211214.06509859825,9.0698,9.0737,9.0546,9.0622,211214.0651
2013-01-25 11:25:00,23.7,23.73,23.69,23.72,272986.4575908767,9.0622,9.0737,9.0584,9.0698,272986.4576
2013-01-25 11:30:00,23.72,23.73,23.7,23.73,308149.20408648136,9.0698,9.0737,9.0622,9.0737,308149.2041
2013-01-25 11:35:00,23.73,23.75,23.72,23.74,288904.7279638869,9.0737,9.0813,9.0698,9.0775,288904.728
2013-01-25 11:40:00,23.74,23.75,23.7,23.7,417913.9938227608,9.0775,9.0813,9.0622,9.0622,417913.9938
2013-01-25 11:45:00,23.7,23.73,23.7,23.72,176764.0769779045,9.0622,9.0737,9.0622,9.0698,176764.077
2013-01-25 11:50:00,23.73,23.73,23.68,23.69,243763.3642195296,9.0737,9.0737,9.0546,9.0584,243763.3642
2013-01-25 11:55:00,23.68,23.72,23.68,23.7,221430.2684723212,9.0546,9.0698,9.0546,9.0622,221430.2685
2013-01-25 12:00:00,23.69,23.73,23.69,23.73,304110.23996198626,9.0584,9.0737,9.0584,9.0737,304110.24
2013-01-25 12:05:00,23.73,23.8,23.72,23.8,335471.60845806607,9.0737,9.1004,9.0698,9.1004,335471.6085
2013-01-25 12:10:00,23.8,23.81,23.79,23.79,237348.53884533144,9.1004,9.1043,9.0966,9.0966,237348.5388
2013-01-25 12:15:00,23.79,23.85,23.79,23.84,271085.76859111426,9.0966,9.1196,9.0966,9.1157,271085.7686
2013-01-25 12:20:00,23.84,23.84,23.77,23.79,244000.9503444999,9.1157,9.1157,9.089,9.0966,244000.9503
2013-01-25 12:25:00,23.78,23.79,23.74,23.77,183891.6607270136,9.0928,9.0966,9.0775,9.089,183891.6607
2013-01-25 12:30:00,23.77,23.78,23.76,23.77,139225.4692325968,9.089,9.0928,9.0851,9.089,139225.4692
2013-01-25 12:35:00,23.78,23.78,23.72,23.73,215490.61534806367,9.0928,9.0928,9.0698,9.0737,215490.6153
2013-01-25 12:40:00,23.73,23.77,23.72,23.77,149679.2587312901,9.0737,9.089,9.0698,9.089,149679.2587
2013-01-25 12:45:00,23.77,23.78,23.75,23.77,183654.07460204329,9.089,9.0928,9.0813,9.089,183654.0746
2013-01-25 12:50:00,23.77,23.8,23.76,23.8,247802.32834402472,9.089,9.1004,9.0851,9.1004,247802.3283
2013-01-25 12:55:00,23.8,23.8,23.75,23.76,153718.22285578522,9.1004,9.1004,9.0813,9.0851,153718.2229
2013-01-25 13:00:00,23.77,23.8,23.76,23.8,203136.136849608,9.089,9.1004,9.0851,9.1004,203136.1368
2013-01-25 13:05:00,23.8,23.8,23.78,23.79,350201.9482062248,9.1004,9.1004,9.0928,9.0966,350201.9482
2013-01-25 13:10:00,23.79,23.83,23.78,23.8,340698.5032074127,9.0966,9.1119,9.0928,9.1004,340698.5032
2013-01-25 13:15:00,23.81,23.82,23.76,23.79,413399.857448325,9.1043,9.1081,9.0851,9.0966,413399.8574
2013-01-25 13:20:00,23.8,23.8,23.71,23.73,478260.8695652174,9.1004,9.1004,9.066,9.0737,478260.8696
2013-01-25 13:25:00,23.73,23.73,23.71,23.71,212639.5818484201,9.0737,9.0737,9.066,9.066,212639.5818
2013-01-25 13:30:00,23.71,23.71,23.67,23.69,378712.28320266097,9.066,9.066,9.0507,9.0584,378712.2832
2013-01-25 13:35:00,23.69,23.73,23.68,23.73,316939.89071038255,9.0584,9.0737,9.0546,9.0737,316939.8907
2013-01-25 13:40:00,23.73,23.77,23.72,23.77,177239.2492278451,9.0737,9.089,9.0698,9.089,177239.2492
2013-01-25 13:45:00,23.76,23.79,23.75,23.78,323829.88833452127,9.0851,9.0966,9.0813,9.0928,323829.8883
2013-01-25 13:50:00,23.78,23.81,23.78,23.79,228795.43834640057,9.0928,9.1043,9.0928,9.0966,228795.4383
2013-01-25 13:55:00,23.79,23.81,23.77,23.78,225469.23259681635,9.0966,9.1043,9.089,9.0928,225469.2326
2013-01-25 14:00:00,23.78,23.79,23.76,23.78,183416.4884770729,9.0928,9.0966,9.0851,9.0928,183416.4885
2013-01-25 14:05:00,23.78,23.79,23.77,23.77,120218.57923497268,9.0928,9.0966,9.089,9.089,120218.5792
2013-01-25 14:10:00,23.78,23.79,23.76,23.77,171774.76835352817,9.0928,9.0966,9.0851,9.089,171774.7684
2013-01-25 14:15:00,23.77,23.79,23.76,23.77,154668.56735566643,9.089,9.0966,9.0851,9.089,154668.5674
2013-01-25 14:20:00,23.77,23.78,23.75,23.76,114991.68448562604,9.089,9.0928,9.0813,9.0851,114991.6845
2013-01-25 14:25:00,23.76,23.77,23.74,23.74,187217.86647659776,9.0851,9.089,9.0775,9.0775,187217.8665
2013-01-25 14:30:00,23.74,23.76,23.73,23.74,233309.5747208363,9.0775,9.0851,9.0737,9.0775,233309.5747
2013-01-25 14:35:00,23.75,23.78,23.73,23.74,157519.60085531004,9.0813,9.0928,9.0737,9.0775,157519.6009
2013-01-25 14:40:00,23.74,23.74,23.72,23.73,151817.5338560228,9.0775,9.0775,9.0698,9.0737,151817.5339
2013-01-25 14:45:00,23.73,23.76,23.73,23.76,189831.3138512711,9.0737,9.0851,9.0737,9.0851,189831.3139
2013-01-25 14:50:00,23.76,23.76,23.71,23.72,238536.46947018296,9.0851,9.0851,9.066,9.0698,238536.4695
2013-01-25 14:55:00,23.73,23.74,23.7,23.73,293656.45046329295,9.0737,9.0775,9.0622,9.0737,293656.4505
2013-01-25 15:00:00,23.73,23.74,23.72,23.73,184842.00522689475,9.0737,9.0775,9.0698,9.0737,184842.0052
2013-01-25 15:05:00,23.73,23.73,23.7,23.71,271085.76859111426,9.0737,9.0737,9.0622,9.066,271085.7686
2013-01-25 15:10:00,23.71,23.74,23.7,23.7,155381.32573057734,9.066,9.0775,9.0622,9.0622,155381.3257
2013-01-25 15:15:00,23.7,23.73,23.68,23.72,170824.42385364696,9.0622,9.0737,9.0546,9.0698,170824.4239
2013-01-25 15:20:00,23.72,23.73,23.7,23.72,254454.73984319315,9.0698,9.0737,9.0622,9.0698,254454.7398
2013-01-25 15:25:00,23.71,23.74,23.71,23.73,294844.38108814444,9.066,9.0775,9.066,9.0737,294844.3811
2013-01-25 15:30:00,23.73,23.74,23.71,23.74,251841.29246851985,9.0737,9.0775,9.066,9.0775,251841.2925
2013-01-25 15:35:00,23.74,23.74,23.71,23.73,235210.2637205987,9.0775,9.0775,9.066,9.0737,235210.2637
2013-01-25 15:40:00,23.73,23.73,23.69,23.69,246614.3977191732,9.0737,9.0737,9.0584,9.0584,246614.3977
2013-01-25 15:45:00,23.7,23.72,23.68,23.71,512473.2715609408,9.0622,9.0698,9.0546,9.066,512473.2716
2013-01-25 15:50:00,23.71,23.76,23.69,23.76,700166.3102874792,9.066,9.0851,9.0584,9.0851,700166.3103
2013-01-25 15:55:00,23.76,23.8,23.73,23.8,1190068.8999762414,9.0851,9.1004,9.0737,9.1004,1190068.9
2013-01-28 09:30:00,23.65,23.72,23.53,23.71,874792.112140651,9.0431,9.0698,8.9972,9.066,874792.1121
2013-01-28 09:35:00,23.71,23.71,23.61,23.65,358755.0487051556,9.066,9.066,9.0278,9.0431,358755.0487
2013-01-28 09:40:00,23.65,23.68,23.61,23.64,300071.2758374911,9.0431,9.0546,9.0278,9.0393,300071.2758
2013-01-28 09:45:00,23.64,23.68,23.64,23.68,301734.3787122832,9.0393,9.0546,9.0393,9.0546,301734.3787
2013-01-28 09:50:00,23.68,23.71,23.59,23.6,371584.6994535519,9.0546,9.066,9.0201,9.024,371584.6995
2013-01-28 09:55:00,23.59,23.61,23.57,23.57,291043.0030886196,9.0201,9.0278,9.0125,9.0125,291043.0031
2013-01-28 10:00:00,23.57,23.62,23.55,23.6,262770.2542171537,9.0125,9.0316,9.0048,9.024,262770.2542
2013-01-28 10:05:00,23.6,23.6,23.55,23.56,209075.78997386555,9.024,9.024,9.0048,9.0087,209075.79
2013-01-28 10:10:00,23.55,23.56,23.51,23.51,375148.4913281064,9.0048,9.0087,8.9895,8.9895,375148.4913
2013-01-28 10:15:00,23.51,23.59,23.49,23.58,354953.6707056308,8.9895,9.0201,8.9819,9.0163,354953.6707
2013-01-28 10:20:00,23.57,23.59,23.56,23.59,319790.92421002616,9.0125,9.0201,9.0087,9.0201,319790.9242
2013-01-28 10:25:00,23.59,23.64,23.59,23.64,179139.93822760752,9.0201,9.0393,9.0201,9.0393,179139.9382
2013-01-28 10:30:00,23.63,23.64,23.6,23.63,259919.2207175101,9.0354,9.0393,9.024,9.0354,259919.2207
2013-01-28 10:35:00,23.63,23.63,23.59,23.59,152055.11998099313,9.0354,9.0354,9.0201,9.0201,152055.12
2013-01-28 10:40:00,23.6,23.62,23.57,23.61,245664.053219292,9.024,9.0316,9.0125,9.0278,245664.0532
2013-01-28 10:45:00,23.61,23.64,23.6,23.63,134473.74673319078,9.0278,9.0393,9.024,9.0354,134473.7467
2013-01-28 10:50:00,23.63,23.63,23.6,23.62,101211.68923734856,9.0354,9.0354,9.024,9.0316,101211.6892
2013-01-28 10:55:00,23.62,23.63,23.59,23.63,306248.5150867189,9.0316,9.0354,9.0201,9.0354,306248.5151
2013-01-28 11:00:00,23.63,23.66,23.63,23.65,152767.87835590402,9.0354,9.0469,9.0354,9.0431,152767.8784
2013-01-28 11:05:00,23.65,23.65,23.62,23.62,182466.1439771917,9.0431,9.0431,9.0316,9.0316,182466.144
2013-01-28 11:10:00,23.62,23.63,23.58,23.6,152055.11998099313,9.0316,9.0354,9.0163,9.024,152055.12
2013-01-28 11:15:00,23.6,23.61,23.58,23.61,87669.28011404134,9.024,9.0278,9.0163,9.0278,87669.2801
2013-01-28 11:20:00,23.61,23.62,23.58,23.59,164647.1846044191,9.0278,9.0316,9.0163,9.0201,164647.1846
2013-01-28 11:25:00,23.59,23.62,23.59,23.6,133285.81610833926,9.0201,9.0316,9.0201,9.024,133285.8161
2013-01-28 11:30:00,23.6,23.62,23.59,23.6,135424.091233072,9.024,9.0316,9.0201,9.024,135424.0912
2013-01-28 11:35:00,23.6,23.61,23.58,23.61,148491.3281064386,9.024,9.0278,9.0163,9.0278,148491.3281
2013-01-28 11:40:00,23.61,23.61,23.59,23.61,86956.52173913043,9.0278,9.0278,9.0201,9.0278,86956.5217
2013-01-28 11:45:00,23.61,23.62,23.59,23.6,227132.33547160847,9.0278,9.0316,9.0201,9.024,227132.3355
2013-01-28 11:50:00,23.6,23.61,23.58,23.59,113803.75386077454,9.024,9.0278,9.0163,9.0201,113803.7539
2013-01-28 11:55:00,23.59,23.6,23.57,23.58,137562.3663578047,9.0201,9.024,9.0125,9.0163,137562.3664
2013-01-28 12:00:00,23.58,23.6,23.55,23.57,148016.155856498,9.0163,9.024,9.0048,9.0125,148016.1559
2013-01-28 12:05:00,23.58,23.6,23.57,23.57,103112.37823711096,9.0163,9.024,9.0125,9.0125,103112.3782
2013-01-28 12:10:00,23.57,23.58,23.56,23.57,240437.15846994537,9.0125,9.0163,9.0087,9.0125,240437.1585
2013-01-28 12:15:00,23.57,23.58,23.56,23.58,139700.6414825374,9.0125,9.0163,9.0087,9.0163,139700.6415
2013-01-28 12:20:00,23.58,23.58,23.55,23.57,221192.68234735093,9.0163,9.0163,9.0048,9.0125,221192.6823
2013-01-28 12:25:00,23.57,23.58,23.56,23.56,332620.57495842245,9.0125,9.0163,9.0087,9.0087,332620.575
2013-01-28 12:30:00,23.57,23.59,23.56,23.58,157044.42860536944,9.0125,9.0201,9.0087,9.0163,157044.4286
2013-01-28 12:35:00,23.59,23.61,23.58,23.59,118555.47636018058,9.0201,9.0278,9.0163,9.0201,118555.4764
2013-01-28 12:40:00,23.6,23.6,23.57,23.57,162508.90947968638,9.024,9.024,9.0125,9.0125,162508.9095
2013-01-28 12:45:00,23.57,23.57,23.54,23.55,135899.2634830126,9.0125,9.0125,9.001,9.0048,135899.2635
2013-01-28 12:50:00,23.55,23.56,23.54,23.55,105013.06723687336,9.0048,9.0087,9.001,9.0048,105013.0672
2013-01-28 12:55:00,23.55,23.56,23.54,23.54,52981.705868377285,9.0048,9.0087,9.001,9.001,52981.7059
2013-01-28 13:00:00,23.54,23.55,23.53,23.53,154430.98123069614,9.001,9.0048,8.9972,8.9972,154430.9812
2013-01-28 13:05:00,23.54,23.54,23.48,23.49,310762.6514611547,9.001,9.001,8.9781,8.9819,310762.6515
2013-01-28 13:10:00,23.49,23.51,23.47,23.5,129246.85198384414,8.9819,8.9895,8.9743,8.9857,129246.852
2013-01-28 13:15:00,23.51,23.51,23.48,23.49,96697.5528629128,8.9895,8.9895,8.9781,8.9819,96697.5529
2013-01-28 13:20:00,23.49,23.49,23.46,23.48,195533.3808505584,8.9819,8.9819,8.9704,8.9781,195533.3809
2013-01-28 13:25:00,23.48,23.49,23.47,23.47,88857.21073889286,8.9781,8.9819,8.9743,8.9743,88857.2107
2013-01-28 13:30:00,23.47,23.49,23.46,23.48,131622.71323354717,8.9743,8.9819,8.9704,8.9781,131622.7132
2013-01-28 13:35:00,23.48,23.52,23.48,23.51,194583.0363506772,8.9781,8.9934,8.9781,8.9895,194583.0364
2013-01-28 13:40:00,23.51,23.54,23.51,23.53,202898.5507246377,8.9895,9.001,8.9895,8.9972,202898.5507
2013-01-28 13:45:00,23.53,23.55,23.52,23.53,93371.34711332858,8.9972,9.0048,8.9934,8.9972,93371.3471
2013-01-28 13:50:00,23.53,23.55,23.53,23.55,157044.42860536944,8.9972,9.0048,8.9972,9.0048,157044.4286
2013-01-28 13:55:00,23.55,23.57,23.55,23.57,159182.70373010216,9.0048,9.0125,9.0048,9.0125,159182.7037
2013-01-28 14:00:00,23.57,23.59,23.56,23.59,208363.03159895464,9.0125,9.0201,9.0087,9.0201,208363.0316
2013-01-28 14:05:00,23.59,23.6,23.57,23.58,119980.99311000238,9.0201,9.024,9.0125,9.0163,119980.9931
2013-01-28 14:10:00,23.58,23.6,23.58,23.6,107864.100736517,9.0163,9.024,9.0163,9.024,107864.1007
2013-01-28 14:15:00,23.6,23.61,23.59,23.6,135424.091233072,9.024,9.0278,9.0201,9.024,135424.0912
2013-01-28 14:20:00,23.6,23.61,23.59,23.61,173913.04347826086,9.024,9.0278,9.0201,9.0278,173913.0435
2013-01-28 14:25:00,23.61,23.61,23.59,23.59,165122.3568543597,9.0278,9.0278,9.0201,9.0201,165122.3569
2013-01-28 14:30:00,23.59,23.6,23.56,23.57,246376.8115942029,9.0201,9.024,9.0087,9.0125,246376.8116
2013-01-28 14:35:00,23.57,23.57,23.52,23.54,175813.73247802327,9.0125,9.0125,8.9934,9.001,175813.7325
2013-01-28 14:40:00,23.53,23.57,23.53,23.56,123307.1988595866,8.9972,9.0125,8.9972,9.0087,123307.1989
2013-01-28 14:45:00,23.56,23.58,23.56,23.58,122832.026609646,9.0087,9.0163,9.0087,9.0163,122832.0266
2013-01-28 14:50:00,23.58,23.6,23.57,23.58,121168.92373485387,9.0163,9.024,9.0125,9.0163,121168.9237
2013-01-28 14:55:00,23.58,23.6,23.57,23.59,114516.51223568544,9.0163,9.024,9.0125,9.0201,114516.5122
2013-01-28 15:00:00,23.59,23.61,23.58,23.61,120456.16535994298,9.0201,9.0278,9.0163,9.0278,120456.1654
2013-01-28 15:05:00,23.6,23.61,23.56,23.58,215965.78759800427,9.024,9.0278,9.0087,9.0163,215965.7876
2013-01-28 15:10:00,23.58,23.6,23.56,23.57,162033.73722974578,9.0163,9.024,9.0087,9.0125,162033.7372
2013-01-28 15:15:00,23.57,23.57,23.55,23.55,153005.46448087433,9.0125,9.0125,9.0048,9.0048,153005.4645
2013-01-28 15:20:00,23.55,23.55,23.5,23.51,311237.82371109526,9.0048,9.0048,8.9857,8.9895,311237.8237
2013-01-28 15:25:00,23.51,23.52,23.48,23.49,298170.5868377287,8.9895,8.9934,8.9781,8.9819,298170.5868
2013-01-28 15:30:00,23.49,23.53,23.49,23.53,154668.56735566643,8.9819,8.9972,8.9819,8.9972,154668.5674
2013-01-28 15:35:00,23.53,23.56,23.52,23.54,176526.4908529342,8.9972,9.0087,8.9934,9.001,176526.4909
2013-01-28 15:40:00,23.54,23.59,23.53,23.58,475647.4221905441,9.001,9.0201,8.9972,9.0163,475647.4222
2013-01-28 15:45:00,23.57,23.59,23.57,23.59,306248.5150867189,9.0125,9.0201,9.0125,9.0201,306248.5151
2013-01-28 15:50:00,23.59,23.6,23.57,23.59,841292.4685198384,9.0201,9.024,9.0125,9.0201,841292.4685
2013-01-28 15:55:00,23.59,23.59,23.53,23.55,811831.789023521,9.0201,9.0201,8.9972,9.0048,811831.789
2013-01-29 09:30:00,23.44,23.49,23.28,23.37,669517.7001663103,8.9628,8.9819,8.9016,8.936,669517.7002
2013-01-29 09:35:00,23.36,23.41,23.33,23.41,260631.979092421,8.9322,8.9513,8.9207,8.9513,260631.9791
2013-01-29 09:40:00,23.41,23.43,23.38,23.41,147540.9836065574,8.9513,8.959,8.9398,8.9513,147540.9836
2013-01-29 09:45:00,23.41,23.44,23.37,23.4,262770.2542171537,8.9513,8.9628,8.936,8.9475,262770.2542
2013-01-29 09:50:00,23.4,23.44,23.4,23.44,208363.03159895464,8.9475,8.9628,8.9475,8.9628,208363.0316
2013-01-29 09:55:00,23.44,23.47,23.41,23.44,196483.72535043955,8.9628,8.9743,8.9513,8.9628,196483.7254
2013-01-29 10:00:00,23.44,23.44,23.35,23.35,206699.9287241625,8.9628,8.9628,8.9284,8.9284,206699.9287
2013-01-29 10:05:00,23.36,23.36,23.27,23.31,258018.53171774768,8.9322,8.9322,8.8978,8.9131,258018.5317
2013-01-29 10:10:00,23.31,23.36,23.31,23.34,148728.91423140888,8.9131,8.9322,8.9131,8.9245,148728.9142
2013-01-29 10:15:00,23.33,23.38,23.33,23.36,276550.2494654312,8.9207,8.9398,8.9207,8.9322,276550.2495
2013-01-29 10:20:00,23.36,23.37,23.33,23.34,664053.2192919934,8.9322,8.936,8.9207,8.9245,664053.2193
2013-01-29 10:25:00,23.34,23.34,23.27,23.28,780945.5927773818,8.9245,8.9245,8.8978,8.9016,780945.5928
2013-01-29 10:30:00,23.28,23.32,23.27,23.32,141363.74435732953,8.9016,8.9169,8.8978,8.9169,141363.7444
2013-01-29 10:35:00,23.31,23.32,23.27,23.3,125207.88785934902,8.9131,8.9169,8.8978,8.9093,125207.8879
2013-01-29 10:40:00,23.31,23.38,23.3,23.37,225469.23259681635,8.9131,8.9398,8.9093,8.936,225469.2326
2013-01-29 10:45:00,23.37,23.39,23.34,23.38,414825.37419814686,8.936,8.9437,8.9245,8.9398,414825.3742
2013-01-29 10:50:00,23.38,23.39,23.35,23.35,385127.1085768591,8.9398,8.9437,8.9284,8.9284,385127.1086
2013-01-29 10:55:00,23.35,23.36,23.32,23.32,197434.06985032075,8.9284,8.9322,8.9169,8.9169,197434.0699
2013-01-29 11:00:00,23.32,23.37,23.32,23.36,109527.2036113091,8.9169,8.936,8.9169,8.9322,109527.2036
2013-01-29 11:05:00,23.36,23.38,23.35,23.38,106438.5839866952,8.9322,8.9398,8.9284,8.9398,106438.584
2013-01-29 11:10:00,23.37,23.39,23.35,23.37,143264.43335709194,8.936,8.9437,8.9284,8.936,143264.4334
2013-01-29 11:15:00,23.37,23.38,23.34,23.34,103349.96436208126,8.936,8.9398,8.9245,8.9245,103349.9644
2013-01-29 11:20:00,23.34,23.39,23.34,23.39,251128.53409360893,8.9245,8.9437,8.9245,8.9437,251128.5341
2013-01-29 11:25:00,23.39,23.44,23.39,23.44,118793.06248515088,8.9437,8.9628,8.9437,8.9628,118793.0625
2013-01-29 11:30:00,23.44,23.47,23.44,23.46,164647.1846044191,8.9628,8.9743,8.9628,8.9704,164647.1846
2013-01-29 11:35:00,23.46,23.47,23.44,23.45,110002.3758612497,8.9704,8.9743,8.9628,8.9666,110002.3759
2013-01-29 11:40:00,23.45,23.48,23.45,23.47,157994.77310525067,8.9666,8.9781,8.9666,8.9743,157994.7731
2013-01-29 11:45:00,23.47,23.48,23.47,23.48,82917.55761463531,8.9743,8.9781,8.9743,8.9781,82917.5576
2013-01-29 11:50:00,23.48,23.5,23.48,23.49,102162.03373722977,8.9781,8.9857,8.9781,8.9819,102162.0337
2013-01-29 11:55:00,23.49,23.5,23.47,23.49,185554.76360180567,8.9819,8.9857,8.9743,8.9819,185554.7636
2013-01-29 12:00:00,23.48,23.49,23.47,23.47,143026.84723212165,8.9781,8.9819,8.9743,8.9743,143026.8472
2013-01-29 12:05:00,23.47,23.47,23.43,23.44,127108.57685911145,8.9743,8.9743,8.959,8.9628,127108.5769
2013-01-29 12:10:00,23.44,23.45,23.42,23.42,98123.06961273462,8.9628,8.9666,8.9551,8.9551,98123.0696
2013-01-29 12:15:00,23.42,23.42,23.39,23.4,138750.2969826562,8.9551,8.9551,8.9437,8.9475,138750.297
2013-01-29 12:20:00,23.39,23.4,23.38,23.4,108814.4452363982,8.9437,8.9475,8.9398,8.9475,108814.4452
2013-01-29 12:25:00,23.39,23.4,23.37,23.39,57733.42836778332,8.9437,8.9475,8.936,8.9437,57733.4284
2013-01-29 12:30:00,23.39,23.41,23.39,23.4,105963.41173675456,8.9437,8.9513,8.9437,8.9475,105963.4117
2013-01-29 12:35:00,23.41,23.42,23.4,23.41,66048.94274174389,8.9513,8.9551,8.9475,8.9513,66048.9427
2013-01-29 12:40:00,23.41,23.43,23.4,23.41,93608.93323829888,8.9513,8.959,8.9475,8.9513,93608.9332
2013-01-29 12:45:00,23.41,23.43,23.4,23.42,154430.98123069614,8.9513,8.959,8.9475,8.9551,154430.9812
2013-01-29 12:50:00,23.42,23.44,23.42,23.43,66048.94274174389,8.9551,8.9628,8.9551,8.959,66048.9427
2013-01-29 12:55:00,23.44,23.45,23.42,23.42,69137.5623663578,8.9628,8.9666,8.9551,8.9551,69137.5624
2013-01-29 13:00:00,23.43,23.44,23.43,23.43,98835.82798764552,8.959,8.9628,8.959,8.959,98835.828
2013-01-29 13:05:00,23.43,23.44,23.41,23.42,146353.05298170587,8.959,8.9628,8.9513,8.9551,146353.053
2013-01-29 13:10:00,23.42,23.42,23.41,23.41,102637.20598717035,8.9551,8.9551,8.9513,8.9513,102637.206
2013-01-29 13:15:00,23.41,23.41,23.4,23.4,181515.79947731053,8.9513,8.9513,8.9475,8.9475,181515.7995
2013-01-29 13:20:00,23.4,23.41,23.4,23.41,81492.04086481349,8.9475,8.9513,8.9475,8.9513,81492.0409
2013-01-29 13:25:00,23.41,23.42,23.41,23.41,67236.87336659539,8.9513,8.9551,8.9513,8.9513,67236.8734
2013-01-29 13:30:00,23.41,23.44,23.41,23.44,40152.05511998099,8.9513,8.9628,8.9513,8.9628,40152.0551
2013-01-29 13:35:00,23.43,23.44,23.42,23.43,130909.95485863628,8.959,8.9628,8.9551,8.959,130909.9549
2013-01-29 13:40:00,23.44,23.45,23.42,23.43,192682.3473509147,8.9628,8.9666,8.9551,8.959,192682.3474
2013-01-29 13:45:00,23.42,23.43,23.41,23.41,99073.41411261582,8.9551,8.959,8.9513,8.9513,99073.4141
2013-01-29 13:50:00,23.41,23.41,23.4,23.4,95272.036113091,8.9513,8.9513,8.9475,8.9475,95272.0361
2013-01-29 13:55:00,23.41,23.42,23.4,23.41,135899.2634830126,8.9513,8.9551,8.9475,8.9513,135899.2635
2013-01-29 14:00:00,23.41,23.42,23.41,23.41,145165.12235685435,8.9513,8.9551,8.9513,8.9513,145165.1224
2013-01-29 14:05:00,23.41,23.44,23.41,23.44,359467.80708006653,8.9513,8.9628,8.9513,8.9628,359467.8071
2013-01-29 14:10:00,23.44,23.46,23.44,23.45,166785.45972915183,8.9628,8.9704,8.9628,8.9666,166785.4597
2013-01-29 14:15:00,23.45,23.46,23.45,23.45,175338.56022808267,8.9666,8.9704,8.9666,8.9666,175338.5602
2013-01-29 14:20:00,23.45,23.46,23.44,23.44,126870.99073414112,8.9666,8.9704,8.9628,8.9628,126870.9907
2013-01-29 14:25:00,23.44,23.45,23.44,23.44,89094.79686386316,8.9628,8.9666,8.9628,8.9628,89094.7969
2013-01-29 14:30:00,23.44,23.45,23.43,23.44,128296.50748396294,8.9628,8.9666,8.959,8.9628,128296.5075
2013-01-29 14:35:00,23.44,23.46,23.44,23.46,132573.05773342837,8.9628,8.9704,8.9628,8.9704,132573.0577
2013-01-29 14:40:00,23.46,23.46,23.44,23.44,111427.89261107153,8.9704,8.9704,8.9628,8.9628,111427.8926
2013-01-29 14:45:00,23.44,23.44,23.42,23.42,119268.23473509148,8.9628,8.9628,8.9551,8.9551,119268.2347
2013-01-29 14:50:00,23.42,23.42,23.4,23.4,114278.92611071514,8.9551,8.9551,8.9475,8.9475,114278.9261
2013-01-29 14:55:00,23.4,23.41,23.39,23.4,159895.46210501308,8.9475,8.9513,8.9437,8.9475,159895.4621
2013-01-29 15:00:00,23.41,23.43,23.41,23.42,125207.88785934902,8.9513,8.959,8.9513,8.9551,125207.8879
2013-01-29 15:05:00,23.42,23.43,23.4,23.43,180327.868852459,8.9551,8.959,8.9475,8.959,180327.8689
2013-01-29 15:10:00,23.43,23.5,23.43,23.47,388928.48657638393,8.959,8.9857,8.959,8.9743,388928.4866
2013-01-29 15:15:00,23.47,23.47,23.44,23.44,192207.1751009741,8.9743,8.9743,8.9628,8.9628,192207.1751
2013-01-29 15:20:00,23.45,23.47,23.43,23.44,256355.4288429556,8.9666,8.9743,8.959,8.9628,256355.4288
2013-01-29 15:25:00,23.44,23.45,23.43,23.44,262770.2542171537,8.9628,8.9666,8.959,8.9628,262770.2542
2013-01-29 15:30:00,23.44,23.48,23.44,23.47,220479.92397244,8.9628,8.9781,8.9628,8.9743,220479.924
2013-01-29 15:35:00,23.47,23.47,23.45,23.46,261344.737467332,8.9743,8.9743,8.9666,8.9704,261344.7375
2013-01-29 15:40:00,23.46,23.47,23.46,23.47,222618.1990971728,8.9704,8.9743,8.9704,8.9743,222618.1991
2013-01-29 15:45:00,23.47,23.49,23.46,23.47,302209.5509622238,8.9743,8.9819,8.9704,8.9743,302209.551
2013-01-29 15:50:00,23.47,23.47,23.42,23.43,637918.7455452601,8.9743,8.9743,8.9551,8.959,637918.7455
2013-01-29 15:55:00,23.43,23.45,23.42,23.42,696602.5184129247,8.959,8.9666,8.9551,8.9551,696602.5184
2013-01-30 09:30:00,23.56,23.78,23.5,23.63,2067949.6317415065,9.0087,9.0928,8.9857,9.0354,2067949.6317
2013-01-30 09:35:00,23.63,23.65,23.58,23.65,535519.1256830601,9.0354,9.0431,9.0163,9.0431,535519.1257
2013-01-30 09:40:00,23.65,23.65,23.56,23.6,831551.4373960561,9.0431,9.0431,9.0087,9.024,831551.4374
2013-01-30 09:45:00,23.6,23.65,23.59,23.65,674744.594915657,9.024,9.0431,9.0201,9.0431,674744.5949
2013-01-30 09:50:00,23.64,23.65,23.6,23.62,319315.7519600856,9.0393,9.0431,9.024,9.0316,319315.752
2013-01-30 09:55:00,23.62,23.7,23.62,23.65,602518.4129246852,9.0316,9.0622,9.0316,9.0431,602518.4129
2013-01-30 10:00:00,23.65,23.69,23.65,23.67,770729.3894036588,9.0431,9.0584,9.0431,9.0507,770729.3894
2013-01-30 10:05:00,23.67,23.67,23.58,23.6,671893.5614160133,9.0507,9.0507,9.0163,9.024,671893.5614
2013-01-30 10:10:00,23.6,23.63,23.58,23.58,432406.7474459492,9.024,9.0354,9.0163,9.0163,432406.7474
2013-01-30 10:15:00,23.59,23.62,23.57,23.59,291280.5892135899,9.0201,9.0316,9.0125,9.0201,291280.5892
2013-01-30 10:20:00,23.59,23.59,23.51,23.52,418626.7521976717,9.0201,9.0201,8.9895,8.9934,418626.7522
2013-01-30 10:25:00,23.51,23.52,23.44,23.45,646234.2599192207,8.9895,8.9934,8.9628,8.9666,646234.2599
2013-01-30 10:30:00,23.45,23.48,23.44,23.48,522214.3026847232,8.9666,8.9781,8.9628,8.9781,522214.3027
2013-01-30 10:35:00,23.47,23.48,23.46,23.46,332620.57495842245,8.9743,8.9781,8.9704,8.9704,332620.575
2013-01-30 10:40:00,23.46,23.47,23.44,23.44,391066.7617011167,8.9704,8.9743,8.9628,8.9628,391066.7617
2013-01-30 10:45:00,23.44,23.5,23.44,23.48,268472.321216441,8.9628,8.9857,8.9628,8.9781,268472.3212
2013-01-30 10:50:00,23.49,23.52,23.48,23.51,225231.6464718461,8.9819,8.9934,8.9781,8.9895,225231.6465
2013-01-30 10:55:00,23.5,23.55,23.49,23.54,211451.6512235685,8.9857,9.0048,8.9819,9.001,211451.6512
2013-01-30 11:00:00,23.55,23.56,23.53,23.55,423378.4746970777,9.0048,9.0087,8.9972,9.0048,423378.4747
2013-01-30 11:05:00,23.55,23.58,23.55,23.58,419577.0966975529,9.0048,9.0163,9.0048,9.0163,419577.0967
2013-01-30 11:10:00,23.58,23.59,23.54,23.55,466143.977191732,9.0163,9.0201,9.001,9.0048,466143.9772
2013-01-30 11:15:00,23.55,23.57,23.53,23.55,91233.07198859588,9.0048,9.0125,8.9972,9.0048,91233.072
2013-01-30 11:20:00,23.55,23.56,23.53,23.53,155381.32573057734,9.0048,9.0087,8.9972,8.9972,155381.3257
2013-01-30 11:25:00,23.53,23.55,23.52,23.55,124495.1294844381,8.9972,9.0048,8.9934,9.0048,124495.1295
2013-01-30 11:30:00,23.55,23.58,23.54,23.57,411499.1684485626,9.0048,9.0163,9.001,9.0125,411499.1684
2013-01-30 11:35:00,23.57,23.62,23.57,23.61,282252.3164647185,9.0125,9.0316,9.0125,9.0278,282252.3165
2013-01-30 11:40:00,23.61,23.62,23.59,23.62,258018.53171774768,9.0278,9.0316,9.0201,9.0316,258018.5317
2013-01-30 11:45:00,23.62,23.64,23.61,23.64,249465.43121881684,9.0316,9.0393,9.0278,9.0393,249465.4312
2013-01-30 11:50:00,23.64,23.64,23.63,23.64,386315.0392017106,9.0393,9.0393,9.0354,9.0393,386315.0392
2013-01-30 11:55:00,23.64,23.65,23.63,23.63,348301.2592064624,9.0393,9.0431,9.0354,9.0354,348301.2592
2013-01-30 12:00:00,23.63,23.65,23.62,23.65,266571.6322166785,9.0354,9.0431,9.0316,9.0431,266571.6322
2013-01-30 12:05:00,23.65,23.65,23.64,23.65,507483.9629365645,9.0431,9.0431,9.0393,9.0431,507483.9629
2013-01-30 12:10:00,23.65,23.66,23.62,23.65,273699.2159657876,9.0431,9.0469,9.0316,9.0431,273699.216
2013-01-30 12:15:00,23.65,23.66,23.64,23.65,451888.8096935139,9.0431,9.0469,9.0393,9.0431,451888.8097
2013-01-30 12:20:00,23.65,23.65,23.63,23.63,240437.15846994537,9.0431,9.0431,9.0354,9.0354,240437.1585
2013-01-30 12:25:00,23.63,23.64,23.6,23.6,238061.2972202424,9.0354,9.0393,9.024,9.024,238061.2972
2013-01-30 12:30:00,23.6,23.61,23.57,23.57,295081.9672131148,9.024,9.0278,9.0125,9.0125,295081.9672
2013-01-30 12:35:00,23.57,23.59,23.57,23.58,353528.153955809,9.0125,9.0201,9.0125,9.0163,353528.154
2013-01-30 12:40:00,23.57,23.59,23.57,23.58,190068.8999762414,9.0125,9.0201,9.0125,9.0163,190068.9
2013-01-30 12:45:00,23.58,23.6,23.58,23.6,244713.7087194108,9.0163,9.024,9.0163,9.024,244713.7087
2013-01-30 12:50:00,23.6,23.62,23.59,23.61,253741.98146828223,9.024,9.0316,9.0201,9.0278,253741.9815
2013-01-30 12:55:00,23.61,23.64,23.61,23.64,210026.1344737468,9.0278,9.0393,9.0278,9.0393,210026.1345
2013-01-30 13:00:00,23.64,23.66,23.64,23.65,386315.0392017106,9.0393,9.0469,9.0393,9.0431,386315.0392
2013-01-30 13:05:00,23.65,23.66,23.65,23.65,188168.21097647896,9.0431,9.0469,9.0431,9.0431,188168.211
2013-01-30 13:10:00,23.66,23.66,23.63,23.63,220004.7517224994,9.0469,9.0469,9.0354,9.0354,220004.7517
2013-01-30 13:15:00,23.63,23.63,23.58,23.58,155381.32573057734,9.0354,9.0354,9.0163,9.0163,155381.3257
2013-01-30 13:20:00,23.59,23.62,23.58,23.61,173437.87122832026,9.0201,9.0316,9.0163,9.0278,173437.8712
2013-01-30 13:25:00,23.62,23.63,23.6,23.61,154430.98123069614,9.0316,9.0354,9.024,9.0278,154430.9812
2013-01-30 13:30:00,23.61,23.61,23.6,23.6,115942.02898550723,9.0278,9.0278,9.024,9.024,115942.029
2013-01-30 13:35:00,23.6,23.62,23.59,23.61,145402.70848182467,9.024,9.0316,9.0201,9.0278,145402.7085
2013-01-30 13:40:00,23.61,23.63,23.6,23.6,230458.5412211927,9.0278,9.0354,9.024,9.024,230458.5412
2013-01-30 13:45:00,23.6,23.62,23.59,23.6,132097.88548348777,9.024,9.0316,9.0201,9.024,132097.8855
2013-01-30 13:50:00,23.6,23.63,23.59,23.61,297933.0007127584,9.024,9.0354,9.0201,9.0278,297933.0007
2013-01-30 13:55:00,23.61,23.61,23.55,23.58,319315.7519600856,9.0278,9.0278,9.0048,9.0163,319315.752
2013-01-30 14:00:00,23.58,23.61,23.58,23.6,153005.46448087433,9.0163,9.0278,9.0163,9.024,153005.4645
2013-01-30 14:05:00,23.6,23.6,23.57,23.57,238536.46947018296,9.024,9.024,9.0125,9.0125,238536.4695
2013-01-30 14:10:00,23.57,23.58,23.56,23.56,83630.31598954622,9.0125,9.0163,9.0087,9.0087,83630.316
2013-01-30 14:15:00,23.56,23.63,23.55,23.57,367308.1492040865,9.0087,9.0354,9.0048,9.0125,367308.1492
2013-01-30 14:20:00,23.57,23.58,23.5,23.53,308386.79021145165,9.0125,9.0163,8.9857,8.9972,308386.7902
2013-01-30 14:25:00,23.53,23.55,23.49,23.55,322166.78545972914,8.9972,9.0048,8.9819,9.0048,322166.7855
2013-01-30 14:30:00,23.55,23.56,23.52,23.55,241387.50296982657,9.0048,9.0087,8.9934,9.0048,241387.503
2013-01-30 14:35:00,23.55,23.56,23.51,23.53,281777.14421477786,9.0048,9.0087,8.9895,8.9972,281777.1442
2013-01-30 14:40:00,23.53,23.56,23.53,23.54,200047.51722499405,8.9972,9.0087,8.9972,9.001,200047.5172
2013-01-30 14:45:00,23.54,23.54,23.46,23.49,307911.6179615111,9.001,9.001,8.9704,8.9819,307911.618
2013-01-30 14:50:00,23.49,23.5,23.47,23.48,176764.0769779045,8.9819,8.9857,8.9743,8.9781,176764.077
2013-01-30 14:55:00,23.49,23.52,23.49,23.51,167260.63197909243,8.9819,8.9934,8.9819,8.9895,167260.632
2013-01-30 15:00:00,23.51,23.53,23.5,23.5,304585.4122119268,8.9895,8.9972,8.9857,8.9857,304585.4122
2013-01-30 15:05:00,23.5,23.56,23.5,23.53,301259.2064623426,8.9857,9.0087,8.9857,8.9972,301259.2065
2013-01-30 15:10:00,23.53,23.55,23.49,23.5,547873.6041815159,8.9972,9.0048,8.9819,8.9857,547873.6042
2013-01-30 15:15:00,23.5,23.5,23.43,23.44,485150.8671893561,8.9857,8.9857,8.959,8.9628,485150.8672
2013-01-30 15:20:00,23.44,23.46,23.44,23.44,267997.1489665004,8.9628,8.9704,8.9628,8.9628,267997.149
2013-01-30 15:25:00,23.45,23.46,23.43,23.44,521263.958184842,8.9666,8.9704,8.959,8.9628,521263.9582
2013-01-30 15:30:00,23.44,23.44,23.4,23.41,621050.1306723688,8.9628,8.9628,8.9475,8.9513,621050.1307
2013-01-30 15:35:00,23.41,23.41,23.37,23.39,587312.9009265859,8.9513,8.9513,8.936,8.9437,587312.9009
2013-01-30 15:40:00,23.39,23.44,23.38,23.42,686148.7289142314,8.9437,8.9628,8.9398,8.9551,686148.7289
2013-01-30 15:45:00,23.42,23.47,23.42,23.44,539795.6759325255,8.9551,8.9743,8.9551,8.9628,539795.6759
2013-01-30 15:50:00,23.44,23.44,23.41,23.43,619149.4416726063,8.9628,8.9628,8.9513,8.959,619149.4417
2013-01-30 15:55:00,23.43,23.48,23.42,23.47,1090520.313613685,8.959,8.9781,8.9551,8.9743,1090520.3136
2013-01-31 09:30:00,23.31,23.45,23.28,23.37,1726775.956284153,8.9131,8.9666,8.9016,8.936,1726775.9563
2013-01-31 09:35:00,23.36,23.47,23.32,23.47,486576.383939178,8.9322,8.9743,8.9169,8.9743,486576.3839
2013-01-31 09:40:00,23.46,23.55,23.41,23.55,790686.6239011642,8.9704,9.0048,8.9513,9.0048,790686.6239
2013-01-31 09:45:00,23.53,23.57,23.53,23.57,509859.8241862675,8.9972,9.0125,8.9972,9.0125,509859.8242
2013-01-31 09:50:00,23.56,23.56,23.51,23.56,448087.4316939891,9.0087,9.0087,8.9895,9.0087,448087.4317
2013-01-31 09:55:00,23.56,23.57,23.53,23.53,857685.9111427893,9.0087,9.0125,8.9972,8.9972,857685.9111
2013-01-31 10:00:00,23.53,23.56,23.52,23.52,504632.9294369209,8.9972,9.0087,8.9934,8.9934,504632.9294
2013-01-31 10:05:00,23.52,23.55,23.49,23.55,296982.6562128772,8.9934,9.0048,8.9819,9.0048,296982.6562
2013-01-31 10:10:00,23.55,23.59,23.53,23.55,547398.4319315752,9.0048,9.0201,8.9972,9.0048,547398.4319
2013-01-31 10:15:00,23.54,23.54,23.5,23.5,386315.0392017106,9.001,9.001,8.9857,8.9857,386315.0392
2013-01-31 10:20:00,23.5,23.5,23.46,23.46,479448.8001900689,8.9857,8.9857,8.9704,8.9704,479448.8002
2013-01-31 10:25:00,23.46,23.46,23.43,23.46,403896.412449513,8.9704,8.9704,8.959,8.9704,403896.4124
2013-01-31 10:30:00,23.46,23.52,23.43,23.52,363031.59895462106,8.9704,8.9934,8.959,8.9934,363031.599
2013-01-31 10:35:00,23.51,23.51,23.47,23.48,288429.5557139463,8.9895,8.9895,8.9743,8.9781,288429.5557
2013-01-31 10:40:00,23.48,23.5,23.46,23.49,200997.86172487529,8.9781,8.9857,8.9704,8.9819,200997.8617
2013-01-31 10:45:00,23.49,23.5,23.46,23.46,226657.16322166787,8.9819,8.9857,8.9704,8.9704,226657.1632
2013-01-31 10:50:00,23.46,23.47,23.43,23.44,189118.5554763602,8.9704,8.9743,8.959,8.9628,189118.5555
2013-01-31 10:55:00,23.44,23.45,23.41,23.41,323117.12995961035,8.9628,8.9666,8.9513,8.9513,323117.13
2013-01-31 11:00:00,23.41,23.43,23.4,23.43,501781.8959372773,8.9513,8.959,8.9475,8.959,501781.8959
2013-01-31 11:05:00,23.42,23.45,23.41,23.43,226657.16322166787,8.9551,8.9666,8.9513,8.959,226657.1632
2013-01-31 11:10:00,23.42,23.44,23.4,23.42,437633.64219529583,8.9551,8.9628,8.9475,8.9551,437633.6422
2013-01-31 11:15:00,23.42,23.46,23.42,23.45,372535.0439534331,8.9551,8.9704,8.9551,8.9666,372535.044
2013-01-31 11:20:00,23.44,23.46,23.44,23.45,221430.2684723212,8.9628,8.9704,8.9628,8.9666,221430.2685
2013-01-31 11:25:00,23.45,23.47,23.44,23.47,587788.0731765265,8.9666,8.9743,8.9628,8.9743,587788.0732
2013-01-31 11:30:00,23.47,23.47,23.41,23.44,580185.3171774768,8.9743,8.9743,8.9513,8.9628,580185.3172
2013-01-31 11:35:00,23.44,23.47,23.43,23.47,263245.42646709434,8.9628,8.9743,8.959,8.9743,263245.4265
2013-01-31 11:40:00,23.47,23.48,23.46,23.47,208125.44547398432,8.9743,8.9781,8.9704,8.9743,208125.4455
2013-01-31 11:45:00,23.47,23.48,23.45,23.48,265621.2877167973,8.9743,8.9781,8.9666,8.9781,265621.2877
2013-01-31 11:50:00,23.47,23.48,23.44,23.45,251366.12021857925,8.9743,8.9781,8.9628,8.9666,251366.1202
2013-01-31 11:55:00,23.44,23.47,23.44,23.46,243763.3642195296,8.9628,8.9743,8.9628,8.9704,243763.3642
2013-01-31 12:00:00,23.46,23.5,23.46,23.49,362556.4267046804,8.9704,8.9857,8.9704,8.9819,362556.4267
2013-01-31 12:05:00,23.5,23.52,23.48,23.49,325017.8189593728,8.9857,8.9934,8.9781,8.9819,325017.819
2013-01-31 12:10:00,23.49,23.49,23.48,23.49,308386.79021145165,8.9819,8.9819,8.9781,8.9819,308386.7902
2013-01-31 12:15:00,23.5,23.53,23.5,23.52,219529.5794725588,8.9857,8.9972,8.9857,8.9934,219529.5795
2013-01-31 12:20:00,23.52,23.52,23.49,23.49,139225.4692325968,8.9934,8.9934,8.9819,8.9819,139225.4692
2013-01-31 12:25:00,23.49,23.51,23.49,23.5,324542.6467094322,8.9819,8.9895,8.9819,8.9857,324542.6467
2013-01-31 12:30:00,23.5,23.52,23.49,23.51,298883.3452126396,8.9857,8.9934,8.9819,8.9895,298883.3452
2013-01-31 12:35:00,23.51,23.52,23.5,23.51,318365.4074602043,8.9895,8.9934,8.9857,8.9895,318365.4075
2013-01-31 12:40:00,23.51,23.53,23.51,23.53,152530.29223093373,8.9895,8.9972,8.9895,8.9972,152530.2922
2013-01-31 12:45:00,23.53,23.58,23.53,23.57,504157.7571869803,8.9972,9.0163,8.9972,9.0125,504157.7572
2013-01-31 12:50:00,23.57,23.58,23.56,23.57,443810.8814445236,9.0125,9.0163,9.0087,9.0125,443810.8814
2013-01-31 12:55:00,23.57,23.57,23.56,23.57,255167.49821810407,9.0125,9.0125,9.0087,9.0125,255167.4982
2013-01-31 13:00:00,23.57,23.57,23.57,23.57,381088.144452364,9.0125,9.0125,9.0125,9.0125,381088.1445
2013-01-31 13:05:00,23.57,23.57,23.56,23.56,187217.86647659776,9.0125,9.0125,9.0087,9.0087,187217.8665
2013-01-31 13:10:00,23.56,23.57,23.56,23.57,342124.0199572345,9.0087,9.0125,9.0087,9.0125,342124.02
2013-01-31 13:15:00,23.56,23.59,23.56,23.57,306010.92896174866,9.0087,9.0201,9.0087,9.0125,306010.929
2013-01-31 13:20:00,23.58,23.6,23.57,23.6,270373.0102162034,9.0163,9.024,9.0125,9.024,270373.0102
2013-01-31 13:25:00,23.6,23.6,23.57,23.58,239011.6417201236,9.024,9.024,9.0125,9.0163,239011.6417
2013-01-31 13:30:00,23.58,23.58,23.56,23.57,354478.4984556902,9.0163,9.0163,9.0087,9.0125,354478.4985
2013-01-31 13:35:00,23.57,23.59,23.56,23.58,330719.88595866004,9.0125,9.0201,9.0087,9.0163,330719.886
2013-01-31 13:40:00,23.58,23.6,23.58,23.6,397244.0009503445,9.0163,9.024,9.0163,9.024,397244.001
2013-01-31 13:45:00,23.6,23.62,23.59,23.6,197196.48372535044,9.024,9.0316,9.0201,9.024,197196.4837
2013-01-31 13:50:00,23.6,23.64,23.6,23.64,393917.7952007603,9.024,9.0393,9.024,9.0393,393917.7952
2013-01-31 13:55:00,23.64,23.66,23.64,23.65,258493.70396768829,9.0393,9.0469,9.0393,9.0431,258493.704
2013-01-31 14:00:00,23.65,23.65,23.62,23.62,310762.6514611547,9.0431,9.0431,9.0316,9.0316,310762.6515
2013-01-31 14:05:00,23.62,23.62,23.59,23.6,237110.95272036115,9.0316,9.0316,9.0201,9.024,237110.9527
2013-01-31 14:10:00,23.6,23.6,23.58,23.6,290330.2447137087,9.024,9.024,9.0163,9.024,290330.2447
2013-01-31 14:15:00,23.6,23.6,23.59,23.59,155381.32573057734,9.024,9.024,9.0201,9.0201,155381.3257
2013-01-31 14:20:00,23.59,23.6,23.59,23.6,179615.11047754812,9.0201,9.024,9.0201,9.024,179615.1105
2013-01-31 14:25:00,23.6,23.62,23.6,23.62,301734.3787122832,9.024,9.0316,9.024,9.0316,301734.3787
2013-01-31 14:30:00,23.62,23.65,23.61,23.65,474221.9054407223,9.0316,9.0431,9.0278,9.0431,474221.9054
2013-01-31 14:35:00,23.65,23.68,23.65,23.66,547873.6041815159,9.0431,9.0546,9.0431,9.0469,547873.6042
2013-01-31 14:40:00,23.66,23.67,23.63,23.63,385364.6947018294,9.0469,9.0507,9.0354,9.0354,385364.6947
2013-01-31 14:45:00,23.63,23.64,23.57,23.62,1028747.9211214064,9.0354,9.0393,9.0125,9.0316,1028747.9211
2013-01-31 14:50:00,23.62,23.68,23.62,23.65,584937.0396768829,9.0316,9.0546,9.0316,9.0431,584937.0397
2013-01-31 14:55:00,23.65,23.68,23.65,23.65,240437.15846994537,9.0431,9.0546,9.0431,9.0431,240437.1585
2013-01-31 15:00:00,23.65,23.65,23.57,23.58,361130.90995485865,9.0431,9.0431,9.0125,9.0163,361130.91
2013-01-31 15:05:00,23.59,23.61,23.58,23.58,489427.4174388216,9.0201,9.0278,9.0163,9.0163,489427.4174
2013-01-31 15:10:00,23.59,23.59,23.57,23.57,335946.78070800664,9.0201,9.0201,9.0125,9.0125,335946.7807
2013-01-31 15:15:00,23.57,23.59,23.57,23.59,207175.10097410312,9.0125,9.0201,9.0125,9.0201,207175.101
2013-01-31 15:20:00,23.59,23.6,23.56,23.56,324067.47445949155,9.0201,9.024,9.0087,9.0087,324067.4745
2013-01-31 15:25:00,23.56,23.58,23.56,23.57,498930.8624376337,9.0087,9.0163,9.0087,9.0125,498930.8624
2013-01-31 15:30:00,23.57,23.59,23.57,23.59,550249.4654312189,9.0125,9.0201,9.0125,9.0201,550249.4654
2013-01-31 15:35:00,23.59,23.6,23.56,23.57,491803.2786885246,9.0201,9.024,9.0087,9.0125,491803.2787
2013-01-31 15:40:00,23.56,23.59,23.56,23.57,502257.06818721787,9.0087,9.0201,9.0087,9.0125,502257.0682
2013-01-31 15:45:00,23.57,23.59,23.54,23.54,717985.2696602519,9.0125,9.0201,9.001,9.001,717985.2697
2013-01-31 15:50:00,23.54,23.57,23.52,23.55,1526728.439059159,9.001,9.0125,8.9934,9.0048,1526728.4391
2013-01-31 15:55:00,23.54,23.59,23.54,23.56,1825136.6120218576,9.001,9.0201,9.001,9.0087,1825136.612
2013-02-01 09:30:00,23.74,23.81,23.7,23.78,738417.6764076978,9.0775,9.1043,9.0622,9.0928,738417.6764
2013-02-01 09:35:00,23.78,23.79,23.68,23.76,339985.7448325018,9.0928,9.0966,9.0546,9.0851,339985.7448
2013-02-01 09:40:00,23.76,23.76,23.69,23.71,183416.4884770729,9.0851,9.0851,9.0584,9.066,183416.4885
2013-02-01 09:45:00,23.71,23.71,23.67,23.67,168448.56260394392,9.066,9.066,9.0507,9.0507,168448.5626
2013-02-01 09:50:00,23.67,23.68,23.63,23.67,357567.1180803041,9.0507,9.0546,9.0354,9.0507,357567.1181
2013-02-01 09:55:00,23.67,23.7,23.64,23.64,136136.8496079829,9.0507,9.0622,9.0393,9.0393,136136.8496
2013-02-01 10:00:00,23.66,23.75,23.65,23.74,308624.37633642193,9.0469,9.0813,9.0431,9.0775,308624.3763
2013-02-01 10:05:00,23.74,23.83,23.74,23.8,290330.2447137087,9.0775,9.1119,9.0775,9.1004,290330.2447
2013-02-01 10:10:00,23.8,23.85,23.79,23.83,245901.6393442623,9.1004,9.1196,9.0966,9.1119,245901.6393
2013-02-01 10:15:00,23.83,23.84,23.79,23.8,182466.1439771917,9.1119,9.1157,9.0966,9.1004,182466.144
2013-02-01 10:20:00,23.8,23.81,23.75,23.76,171062.00997861725,9.1004,9.1043,9.0813,9.0851,171062.01
2013-02-01 10:25:00,23.76,23.79,23.72,23.73,179615.11047754812,9.0851,9.0966,9.0698,9.0737,179615.1105
2013-02-01 10:30:00,23.73,23.74,23.69,23.74,132810.64385839866,9.0737,9.0775,9.0584,9.0775,132810.6439
2013-02-01 10:35:00,23.74,23.76,23.72,23.72,209075.78997386555,9.0775,9.0851,9.0698,9.0698,209075.79
2013-02-01 10:40:00,23.72,23.74,23.71,23.72,113328.58161083392,9.0698,9.0775,9.066,9.0698,113328.5816
2013-02-01 10:45:00,23.72,23.76,23.71,23.74,169398.90710382513,9.0698,9.0851,9.066,9.0775,169398.9071
2013-02-01 10:50:00,23.74,23.75,23.7,23.7,111190.3064861012,9.0775,9.0813,9.0622,9.0622,111190.3065
2013-02-01 10:55:00,23.7,23.79,23.7,23.76,161320.9788548349,9.0622,9.0966,9.0622,9.0851,161320.9789
2013-02-01 11:00:00,23.76,23.79,23.76,23.77,134236.1606082205,9.0851,9.0966,9.0851,9.089,134236.1606
2013-02-01 11:05:00,23.77,23.8,23.76,23.76,143026.84723212165,9.089,9.1004,9.0851,9.0851,143026.8472
2013-02-01 11:10:00,23.76,23.8,23.75,23.79,270848.182466144,9.0851,9.1004,9.0813,9.0966,270848.1825
2013-02-01 11:15:00,23.79,23.8,23.79,23.79,118080.30411023996,9.0966,9.1004,9.0966,9.0966,118080.3041
2013-02-01 11:20:00,23.79,23.82,23.79,23.81,187930.62485150868,9.0966,9.1081,9.0966,9.1043,187930.6249
2013-02-01 11:25:00,23.81,23.81,23.78,23.78,115704.44286053696,9.1043,9.1043,9.0928,9.0928,115704.4429
2013-02-01 11:30:00,23.78,23.83,23.78,23.82,263958.18484200526,9.0928,9.1119,9.0928,9.1081,263958.1848
2013-02-01 11:35:00,23.82,23.84,23.82,23.84,133523.40223330958,9.1081,9.1157,9.1081,9.1157,133523.4022
2013-02-01 11:40:00,23.84,23.92,23.84,23.92,355428.8429555714,9.1157,9.1463,9.1157,9.1463,355428.843
2013-02-01 11:45:00,23.92,23.95,23.92,23.94,224043.7158469945,9.1463,9.1578,9.1463,9.154,224043.7158
2013-02-01 11:50:00,23.94,23.95,23.9,23.95,205749.5842242813,9.154,9.1578,9.1387,9.1578,205749.5842
2013-02-01 11:55:00,23.95,23.98,23.94,23.97,207175.10097410312,9.1578,9.1693,9.154,9.1654,207175.101
2013-02-01 12:00:00,23.97,24.01,23.96,24.0,478973.6279401283,9.1654,9.1807,9.1616,9.1769,478973.6279
2013-02-01 12:05:00,24.0,24.03,23.99,24.01,165122.3568543597,9.1769,9.1884,9.1731,9.1807,165122.3569
2013-02-01 12:10:00,24.01,24.02,23.99,24.01,182466.1439771917,9.1807,9.1846,9.1731,9.1807,182466.144
2013-02-01 12:15:00,24.01,24.02,23.98,23.99,552625.3266809218,9.1807,9.1846,9.1693,9.1731,552625.3267
2013-02-01 12:20:00,23.99,24.0,23.98,23.99,165359.94297933002,9.1731,9.1769,9.1693,9.1731,165359.943
2013-02-01 12:25:00,23.99,24.0,23.97,24.0,101924.44761225944,9.1731,9.1769,9.1654,9.1769,101924.4476
2013-02-01 12:30:00,24.0,24.05,24.0,24.02,255880.256593015,9.1769,9.196,9.1769,9.1846,255880.2566
2013-02-01 12:35:00,24.03,24.04,24.01,24.01,166310.28747921123,9.1884,9.1922,9.1807,9.1807,166310.2875
2013-02-01 12:40:00,24.01,24.04,24.01,24.03,141126.15823235924,9.1807,9.1922,9.1807,9.1884,141126.1582
2013-02-01 12:45:00,24.03,24.04,24.01,24.02,97647.897362794,9.1884,9.1922,9.1807,9.1846,97647.8974
2013-02-01 12:50:00,24.02,24.02,24.0,24.02,114991.68448562604,9.1846,9.1846,9.1769,9.1846,114991.6845
2013-02-01 12:55:00,24.01,24.03,24.01,24.02,78165.83511522927,9.1807,9.1884,9.1807,9.1846,78165.8351
2013-02-01 13:00:00,24.02,24.04,24.02,24.02,123544.7849845569,9.1846,9.1922,9.1846,9.1846,123544.785
2013-02-01 13:05:00,24.02,24.05,24.02,24.05,142789.26110715134,9.1846,9.196,9.1846,9.196,142789.2611
2013-02-01 13:10:00,24.05,24.07,24.05,24.06,218104.062722737,9.196,9.2037,9.196,9.1999,218104.0627
2013-02-01 13:15:00,24.06,24.07,24.04,24.04,285578.5222143027,9.1999,9.2037,9.1922,9.1922,285578.5222
2013-02-01 13:20:00,24.04,24.05,24.02,24.04,180090.28272748872,9.1922,9.196,9.1846,9.1922,180090.2827
2013-02-01 13:25:00,24.04,24.06,24.0,24.05,211214.06509859825,9.1922,9.1999,9.1769,9.196,211214.0651
2013-02-01 13:30:00,24.05,24.05,24.02,24.03,140413.39985744833,9.196,9.196,9.1846,9.1884,140413.3999
2013-02-01 13:35:00,24.03,24.05,24.0,24.0,190068.8999762414,9.1884,9.196,9.1769,9.1769,190068.9
2013-02-01 13:40:00,24.01,24.02,24.0,24.0,106438.5839866952,9.1807,9.1846,9.1769,9.1769,106438.584
2013-02-01 13:45:00,24.01,24.02,24.0,24.0,77690.66286528867,9.1807,9.1846,9.1769,9.1769,77690.6629
2013-02-01 13:50:00,24.0,24.06,24.0,24.05,229508.19672131148,9.1769,9.1999,9.1769,9.196,229508.1967
2013-02-01 13:55:00,24.05,24.06,24.04,24.05,274887.14659063914,9.196,9.1999,9.1922,9.196,274887.1466
2013-02-01 14:00:00,24.05,24.06,24.03,24.04,145402.70848182467,9.196,9.1999,9.1884,9.1922,145402.7085
2013-02-01 14:05:00,24.04,24.05,24.02,24.02,199334.7588500832,9.1922,9.196,9.1846,9.1846,199334.7589
2013-02-01 14:10:00,24.02,24.02,24.0,24.0,103825.13661202186,9.1846,9.1846,9.1769,9.1769,103825.1366
2013-02-01 14:15:00,24.0,24.05,24.0,24.05,215728.201473034,9.1769,9.196,9.1769,9.196,215728.2015
2013-02-01 14:20:00,24.05,24.08,24.05,24.08,193395.1057258256,9.196,9.2075,9.196,9.2075,193395.1057
2013-02-01 14:25:00,24.08,24.08,24.05,24.06,201473.0339748159,9.2075,9.2075,9.196,9.1999,201473.034
2013-02-01 14:30:00,24.06,24.07,24.02,24.04,174388.21572820147,9.1999,9.2037,9.1846,9.1922,174388.2157
2013-02-01 14:35:00,24.04,24.06,24.04,24.06,186505.10810168687,9.1922,9.1999,9.1922,9.1999,186505.1081
2013-02-01 14:40:00,24.06,24.08,24.05,24.07,103112.37823711096,9.1999,9.2075,9.196,9.2037,103112.3782
2013-02-01 14:45:00,24.07,24.07,24.04,24.04,318127.82133523404,9.2037,9.2037,9.1922,9.1922,318127.8213
2013-02-01 14:50:00,24.05,24.07,24.04,24.07,234497.50534568785,9.196,9.2037,9.1922,9.2037,234497.5053
2013-02-01 14:55:00,24.07,24.1,24.06,24.09,357091.9458303635,9.2037,9.2151,9.1999,9.2113,357091.9458
2013-02-01 15:00:00,24.09,24.1,24.04,24.05,292230.9337134712,9.2113,9.2151,9.1922,9.196,292230.9337
2013-02-01 15:05:00,24.05,24.07,24.05,24.06,166072.7013542409,9.196,9.2037,9.196,9.1999,166072.7014
2013-02-01 15:10:00,24.06,24.09,24.05,24.09,290092.6585887384,9.1999,9.2113,9.196,9.2113,290092.6586
2013-02-01 15:15:00,24.08,24.1,24.08,24.09,288429.5557139463,9.2075,9.2151,9.2075,9.2113,288429.5557
2013-02-01 15:20:00,24.09,24.1,24.07,24.08,429318.1278213352,9.2113,9.2151,9.2037,9.2075,429318.1278
2013-02-01 15:25:00,24.07,24.09,24.07,24.08,264433.3570919458,9.2037,9.2113,9.2037,9.2075,264433.3571
2013-02-01 15:30:00,24.08,24.08,24.05,24.08,289142.3140888572,9.2075,9.2075,9.196,9.2075,289142.3141
2013-02-01 15:35:00,24.08,24.1,24.07,24.09,329531.9553338085,9.2075,9.2151,9.2037,9.2113,329531.9553
2013-02-01 15:40:00,24.09,24.1,24.07,24.07,526015.6806842481,9.2113,9.2151,9.2037,9.2037,526015.6807
2013-02-01 15:45:00,24.07,24.08,24.05,24.05,402946.0679496318,9.2037,9.2075,9.196,9.196,402946.0679
2013-02-01 15:50:00,24.06,24.08,24.05,24.07,487526.7284390592,9.1999,9.2075,9.196,9.2037,487526.7284
2013-02-01 15:55:00,24.07,24.09,24.05,24.07,755999.0496555001,9.2037,9.2113,9.196,9.2037,755999.0497
2013-02-04 09:30:00,23.87,23.87,23.76,23.83,758137.3247802329,9.1272,9.1272,9.0851,9.1119,758137.3248
2013-02-04 09:35:00,23.82,23.85,23.76,23.81,321454.0270848182,9.1081,9.1196,9.0851,9.1043,321454.0271
2013-02-04 09:40:00,23.8,23.88,23.74,23.86,305773.3428367783,9.1004,9.131,9.0775,9.1234,305773.3428
2013-02-04 09:45:00,23.86,23.87,23.78,23.84,386315.0392017106,9.1234,9.1272,9.0928,9.1157,386315.0392
2013-02-04 09:50:00,23.84,23.86,23.79,23.83,229033.02447137088,9.1157,9.1234,9.0966,9.1119,229033.0245
2013-02-04 09:55:00,23.84,23.87,23.81,23.84,311950.5820860062,9.1157,9.1272,9.1043,9.1157,311950.5821
2013-02-04 10:00:00,23.84,23.87,23.81,23.81,349014.0175813733,9.1157,9.1272,9.1043,9.1043,349014.0176
2013-02-04 10:05:00,23.81,23.85,23.81,23.84,234022.3330957472,9.1043,9.1196,9.1043,9.1157,234022.3331
2013-02-04 10:10:00,23.83,23.84,23.79,23.81,274649.5604656688,9.1119,9.1157,9.0966,9.1043,274649.5605
2013-02-04 10:15:00,23.81,23.82,23.72,23.74,529579.4725588026,9.1043,9.1081,9.0698,9.0775,529579.4726
2013-02-04 10:20:00,23.75,23.76,23.71,23.76,159657.87598004277,9.0813,9.0851,9.066,9.0851,159657.876
2013-02-04 10:25:00,23.76,23.79,23.74,23.79,281539.5580898076,9.0851,9.0966,9.0775,9.0966,281539.5581
2013-02-04 10:30:00,23.79,23.79,23.73,23.76,250178.18959372773,9.0966,9.0966,9.0737,9.0851,250178.1896
2013-02-04 10:35:00,23.76,23.78,23.7,23.72,203611.30909954853,9.0851,9.0928,9.0622,9.0698,203611.3091
2013-02-04 10:40:00,23.72,23.74,23.7,23.71,142789.26110715134,9.0698,9.0775,9.0622,9.066,142789.2611
2013-02-04 10:45:00,23.71,23.75,23.71,23.74,326680.9218341649,9.066,9.0813,9.066,9.0775,326680.9218
2013-02-04 10:50:00,23.75,23.78,23.73,23.75,524827.7500593965,9.0813,9.0928,9.0737,9.0813,524827.7501
2013-02-04 10:55:00,23.75,23.77,23.7,23.7,220955.0962223806,9.0813,9.089,9.0622,9.0622,220955.0962
2013-02-04 11:00:00,23.7,23.71,23.66,23.68,349964.3620812545,9.0622,9.066,9.0469,9.0546,349964.3621
2013-02-04 11:05:00,23.68,23.69,23.65,23.66,237586.12497030167,9.0546,9.0584,9.0431,9.0469,237586.125
2013-02-04 11:10:00,23.65,23.65,23.63,23.65,289617.48633879784,9.0431,9.0431,9.0354,9.0431,289617.4863
2013-02-04 11:15:00,23.65,23.66,23.63,23.65,179139.93822760752,9.0431,9.0469,9.0354,9.0431,179139.9382
2013-02-04 11:20:00,23.65,23.68,23.63,23.63,175813.73247802327,9.0431,9.0546,9.0354,9.0354,175813.7325
2013-02-04 11:25:00,23.64,23.64,23.57,23.59,331432.6443335709,9.0393,9.0393,9.0125,9.0201,331432.6443
2013-02-04 11:30:00,23.58,23.58,23.45,23.51,634592.5397956759,9.0163,9.0163,8.9666,8.9895,634592.5398
2013-02-04 11:35:00,23.51,23.54,23.47,23.48,270373.0102162034,8.9895,9.001,8.9743,8.9781,270373.0102
2013-02-04 11:40:00,23.48,23.52,23.47,23.49,739368.020907579,8.9781,8.9934,8.9743,8.9819,739368.0209
2013-02-04 11:45:00,23.5,23.55,23.49,23.55,210026.1344737468,8.9857,9.0048,8.9819,9.0048,210026.1345
2013-02-04 11:50:00,23.55,23.57,23.54,23.56,160133.04822998337,9.0048,9.0125,9.001,9.0087,160133.0482
2013-02-04 11:55:00,23.56,23.57,23.52,23.55,178664.76597766692,9.0087,9.0125,8.9934,9.0048,178664.766
2013-02-04 12:00:00,23.54,23.56,23.51,23.52,206462.3425991922,9.001,9.0087,8.9895,8.9934,206462.3426
2013-02-04 12:05:00,23.52,23.53,23.47,23.47,187455.45260156807,8.9934,8.9972,8.9743,8.9743,187455.4526
2013-02-04 12:10:00,23.48,23.51,23.48,23.49,220479.92397244,8.9781,8.9895,8.9781,8.9819,220479.924
2013-02-04 12:15:00,23.49,23.51,23.48,23.5,123782.3711095272,8.9819,8.9895,8.9781,8.9857,123782.3711
2013-02-04 12:20:00,23.5,23.52,23.47,23.49,121644.09598479448,8.9857,8.9934,8.9743,8.9819,121644.096
2013-02-04 12:25:00,23.49,23.53,23.48,23.52,135661.6773580423,8.9819,8.9972,8.9781,8.9934,135661.6774
2013-02-04 12:30:00,23.52,23.55,23.52,23.52,95509.6222380613,8.9934,9.0048,8.9934,8.9934,95509.6222
2013-02-04 12:35:00,23.52,23.56,23.51,23.55,179139.93822760752,8.9934,9.0087,8.9895,9.0048,179139.9382
2013-02-04 12:40:00,23.55,23.55,23.52,23.53,119743.40698503208,9.0048,9.0048,8.9934,8.9972,119743.407
2013-02-04 12:45:00,23.53,23.54,23.51,23.51,118555.47636018058,8.9972,9.001,8.9895,8.9895,118555.4764
2013-02-04 12:50:00,23.51,23.51,23.47,23.48,102399.61986220004,8.9895,8.9895,8.9743,8.9781,102399.6199
2013-02-04 12:55:00,23.48,23.5,23.48,23.5,109764.7897362794,8.9781,8.9857,8.9781,8.9857,109764.7897
2013-02-04 13:00:00,23.5,23.5,23.47,23.47,231646.4718460442,8.9857,8.9857,8.9743,8.9743,231646.4718
2013-02-04 13:05:00,23.47,23.5,23.47,23.49,98123.06961273462,8.9743,8.9857,8.9743,8.9819,98123.0696
2013-02-04 13:10:00,23.5,23.51,23.49,23.49,103825.13661202186,8.9857,8.9895,8.9819,8.9819,103825.1366
2013-02-04 13:15:00,23.49,23.5,23.44,23.46,165122.3568543597,8.9819,8.9857,8.9628,8.9704,165122.3569
2013-02-04 13:20:00,23.46,23.49,23.46,23.47,103825.13661202186,8.9704,8.9819,8.9704,8.9743,103825.1366
2013-02-04 13:25:00,23.47,23.48,23.44,23.44,109052.0313613685,8.9743,8.9781,8.9628,8.9628,109052.0314
2013-02-04 13:30:00,23.45,23.46,23.42,23.44,190068.8999762414,8.9666,8.9704,8.9551,8.9628,190068.9
2013-02-04 13:35:00,23.44,23.45,23.44,23.44,107388.9284865764,8.9628,8.9666,8.9628,8.9628,107388.9285
2013-02-04 13:40:00,23.45,23.48,23.45,23.48,108339.2729864576,8.9666,8.9781,8.9666,8.9781,108339.273
2013-02-04 13:45:00,23.48,23.48,23.43,23.43,173437.87122832026,8.9781,8.9781,8.959,8.959,173437.8712
2013-02-04 13:50:00,23.43,23.45,23.41,23.44,196483.72535043955,8.959,8.9666,8.9513,8.9628,196483.7254
2013-02-04 13:55:00,23.44,23.49,23.44,23.47,124970.30173437872,8.9628,8.9819,8.9628,8.9743,124970.3017
2013-02-04 14:00:00,23.47,23.48,23.44,23.47,188643.3832264196,8.9743,8.9781,8.9628,8.9743,188643.3832
2013-02-04 14:05:00,23.47,23.48,23.46,23.47,197196.48372535044,8.9743,8.9781,8.9704,8.9743,197196.4837
2013-02-04 14:10:00,23.47,23.5,23.47,23.49,153243.05060584462,8.9743,8.9857,8.9743,8.9819,153243.0506
2013-02-04 14:15:00,23.49,23.52,23.48,23.48,134711.3328581611,8.9819,8.9934,8.9781,8.9781,134711.3329
2013-02-04 14:20:00,23.48,23.49,23.47,23.47,165597.5291043003,8.9781,8.9819,8.9743,8.9743,165597.5291
2013-02-04 14:25:00,23.48,23.51,23.46,23.51,225706.8187217867,8.9781,8.9895,8.9704,8.9895,225706.8187
2013-02-04 14:30:00,23.51,23.55,23.51,23.53,180803.0411023996,8.9895,9.0048,8.9895,8.9972,180803.0411
2013-02-04 14:35:00,23.54,23.55,23.52,23.54,245901.6393442623,9.001,9.0048,8.9934,9.001,245901.6393
2013-02-04 14:40:00,23.54,23.57,23.53,23.55,164647.1846044191,9.001,9.0125,8.9972,9.0048,164647.1846
2013-02-04 14:45:00,23.56,23.56,23.53,23.53,148016.155856498,9.0087,9.0087,8.9972,8.9972,148016.1559
2013-02-04 14:50:00,23.53,23.55,23.51,23.55,161083.39272986457,8.9972,9.0048,8.9895,9.0048,161083.3927
2013-02-04 14:55:00,23.55,23.57,23.53,23.57,119030.64861012118,9.0048,9.0125,8.9972,9.0125,119030.6486
2013-02-04 15:00:00,23.56,23.56,23.54,23.55,129484.43810881444,9.0087,9.0087,9.001,9.0048,129484.4381
2013-02-04 15:05:00,23.55,23.56,23.54,23.54,134236.1606082205,9.0048,9.0087,9.001,9.001,134236.1606
2013-02-04 15:10:00,23.54,23.55,23.51,23.52,165122.3568543597,9.001,9.0048,8.9895,8.9934,165122.3569
2013-02-04 15:15:00,23.52,23.52,23.51,23.52,86006.17723924923,8.9934,8.9934,8.9895,8.9934,86006.1772
2013-02-04 15:20:00,23.52,23.53,23.51,23.51,253266.8092183417,8.9934,8.9972,8.9895,8.9895,253266.8092
2013-02-04 15:25:00,23.52,23.57,23.52,23.55,532905.6783083868,8.9934,9.0125,8.9934,9.0048,532905.6783
2013-02-04 15:30:00,23.55,23.55,23.49,23.49,368733.6659539083,9.0048,9.0048,8.9819,8.9819,368733.666
2013-02-04 15:35:00,23.49,23.49,23.45,23.45,389403.65882632456,8.9819,8.9819,8.9666,8.9666,389403.6588
2013-02-04 15:40:00,23.45,23.48,23.44,23.46,456165.35994297935,8.9666,8.9781,8.9628,8.9704,456165.3599
2013-02-04 15:45:00,23.46,23.47,23.43,23.43,367070.56307911617,8.9704,8.9743,8.959,8.959,367070.5631
2013-02-04 15:50:00,23.43,23.47,23.42,23.46,446661.9149441673,8.959,8.9743,8.9551,8.9704,446661.9149
2013-02-04 15:55:00,23.45,23.46,23.43,23.44,634592.5397956759,8.9666,8.9704,8.959,8.9628,634592.5398
2013-02-05 09:30:00,23.58,23.6,23.53,23.57,475647.4221905441,9.0163,9.024,8.9972,9.0125,475647.4222
2013-02-05 09:35:00,23.55,23.57,23.51,23.52,200997.86172487529,9.0048,9.0125,8.9895,8.9934,200997.8617
2013-02-05 09:40:00,23.52,23.6,23.49,23.59,313138.51271085767,8.9934,9.024,8.9819,9.0201,313138.5127
2013-02-05 09:45:00,23.58,23.61,23.55,23.6,187455.45260156807,9.0163,9.0278,9.0048,9.024,187455.4526
2013-02-05 09:50:00,23.6,23.64,23.59,23.63,208363.03159895464,9.024,9.0393,9.0201,9.0354,208363.0316
2013-02-05 09:55:00,23.63,23.69,23.61,23.63,292230.9337134712,9.0354,9.0584,9.0278,9.0354,292230.9337
2013-02-05 10:00:00,23.63,23.71,23.6,23.69,332145.4027084818,9.0354,9.066,9.024,9.0584,332145.4027
2013-02-05 10:05:00,23.7,23.77,23.7,23.73,213827.5124732716,9.0622,9.089,9.0622,9.0737,213827.5125
2013-02-05 10:10:00,23.73,23.74,23.68,23.71,207650.2732240437,9.0737,9.0775,9.0546,9.066,207650.2732
2013-02-05 10:15:00,23.71,23.76,23.71,23.72,159182.70373010216,9.066,9.0851,9.066,9.0698,159182.7037
2013-02-05 10:20:00,23.71,23.73,23.69,23.71,240437.15846994537,9.066,9.0737,9.0584,9.066,240437.1585
2013-02-05 10:25:00,23.71,23.77,23.71,23.77,335709.19458303635,9.066,9.089,9.066,9.089,335709.1946
2013-02-05 10:30:00,23.77,23.79,23.75,23.79,208838.20384889524,9.089,9.0966,9.0813,9.0966,208838.2038
2013-02-05 10:35:00,23.79,23.85,23.79,23.85,256355.4288429556,9.0966,9.1196,9.0966,9.1196,256355.4288
2013-02-05 10:40:00,23.85,23.89,23.85,23.88,253029.2230933713,9.1196,9.1348,9.1196,9.131,253029.2231
2013-02-05 10:45:00,23.88,23.88,23.84,23.85,136136.8496079829,9.131,9.131,9.1157,9.1196,136136.8496
2013-02-05 10:50:00,23.85,23.88,23.84,23.88,172487.52672843906,9.1196,9.131,9.1157,9.131,172487.5267
2013-02-05 10:55:00,23.88,23.9,23.88,23.89,210738.89284865765,9.131,9.1387,9.131,9.1348,210738.8928
2013-02-05 11:00:00,23.88,23.94,23.88,23.93,235447.84984556903,9.131,9.154,9.131,9.1501,235447.8498
2013-02-05 11:05:00,23.92,23.93,23.87,23.89,156806.84248039915,9.1463,9.1501,9.1272,9.1348,156806.8425
2013-02-05 11:10:00,23.89,23.92,23.89,23.92,200522.68947493468,9.1348,9.1463,9.1348,9.1463,200522.6895
2013-02-05 11:15:00,23.92,23.92,23.88,23.88,151817.5338560228,9.1463,9.1463,9.131,9.131,151817.5339
2013-02-05 11:20:00,23.87,23.89,23.87,23.88,152530.29223093373,9.1272,9.1348,9.1272,9.131,152530.2922
2013-02-05 11:25:00,23.88,23.88,23.83,23.83,164884.77072938942,9.131,9.131,9.1119,9.1119,164884.7707
2013-02-05 11:30:00,23.83,23.86,23.82,23.84,229270.6105963412,9.1119,9.1234,9.1081,9.1157,229270.6106
2013-02-05 11:35:00,23.85,23.86,23.8,23.8,170349.25160370636,9.1196,9.1234,9.1004,9.1004,170349.2516
2013-02-05 11:40:00,23.8,23.82,23.76,23.76,119743.40698503208,9.1004,9.1081,9.0851,9.0851,119743.407
2013-02-05 11:45:00,23.76,23.78,23.75,23.77,111665.4787360418,9.0851,9.0928,9.0813,9.089,111665.4787
2013-02-05 11:50:00,23.77,23.78,23.75,23.76,73889.28486576384,9.089,9.0928,9.0813,9.0851,73889.2849
2013-02-05 11:55:00,23.76,23.76,23.74,23.76,84105.48823948682,9.0851,9.0851,9.0775,9.0851,84105.4882
2013-02-05 12:00:00,23.76,23.78,23.75,23.78,98123.06961273462,9.0851,9.0928,9.0813,9.0928,98123.0696
2013-02-05 12:05:00,23.78,23.79,23.77,23.77,124970.30173437872,9.0928,9.0966,9.089,9.089,124970.3017
2013-02-05 12:10:00,23.78,23.8,23.76,23.77,100023.75861249704,9.0928,9.1004,9.0851,9.089,100023.7586
2013-02-05 12:15:00,23.77,23.77,23.75,23.76,85293.41886433832,9.089,9.089,9.0813,9.0851,85293.4189
2013-02-05 12:20:00,23.76,23.77,23.74,23.75,88382.03848895225,9.0851,9.089,9.0775,9.0813,88382.0385
2013-02-05 12:25:00,23.75,23.76,23.72,23.73,122832.026609646,9.0813,9.0851,9.0698,9.0737,122832.0266
2013-02-05 12:30:00,23.73,23.76,23.73,23.75,97885.48348776432,9.0737,9.0851,9.0737,9.0813,97885.4835
2013-02-05 12:35:00,23.76,23.77,23.75,23.75,133760.9883582799,9.0851,9.089,9.0813,9.0813,133760.9884
2013-02-05 12:40:00,23.75,23.75,23.72,23.72,110715.1342361606,9.0813,9.0813,9.0698,9.0698,110715.1342
2013-02-05 12:45:00,23.72,23.74,23.72,23.73,90282.72748871466,9.0698,9.0775,9.0698,9.0737,90282.7275
2013-02-05 12:50:00,23.72,23.73,23.71,23.71,77690.66286528867,9.0698,9.0737,9.066,9.066,77690.6629
2013-02-05 12:55:00,23.71,23.74,23.71,23.73,112615.82323592305,9.066,9.0775,9.066,9.0737,112615.8232
2013-02-05 13:00:00,23.73,23.76,23.72,23.74,122594.4404846757,9.0737,9.0851,9.0698,9.0775,122594.4405
2013-02-05 13:05:00,23.74,23.76,23.73,23.76,102162.03373722977,9.0775,9.0851,9.0737,9.0851,102162.0337
2013-02-05 13:10:00,23.76,23.77,23.75,23.76,162271.3233547161,9.0851,9.089,9.0813,9.0851,162271.3234
2013-02-05 13:15:00,23.76,23.76,23.72,23.73,175813.73247802327,9.0851,9.0851,9.0698,9.0737,175813.7325
2013-02-05 13:20:00,23.72,23.73,23.71,23.71,124970.30173437872,9.0698,9.0737,9.066,9.066,124970.3017
2013-02-05 13:25:00,23.71,23.76,23.71,23.75,167260.63197909243,9.066,9.0851,9.066,9.0813,167260.632
2013-02-05 13:30:00,23.76,23.77,23.74,23.76,142789.26110715134,9.0851,9.089,9.0775,9.0851,142789.2611
2013-02-05 13:35:00,23.76,23.76,23.74,23.75,85531.00498930863,9.0851,9.0851,9.0775,9.0813,85531.005
2013-02-05 13:40:00,23.74,23.78,23.74,23.78,119268.23473509148,9.0775,9.0928,9.0775,9.0928,119268.2347
2013-02-05 13:45:00,23.78,23.79,23.76,23.78,121881.6821097648,9.0928,9.0966,9.0851,9.0928,121881.6821
2013-02-05 13:50:00,23.78,23.78,23.76,23.77,106438.5839866952,9.0928,9.0928,9.0851,9.089,106438.584
2013-02-05 13:55:00,23.77,23.77,23.75,23.75,80779.28248990259,9.089,9.089,9.0813,9.0813,80779.2825
2013-02-05 14:00:00,23.74,23.76,23.74,23.76,77453.07674031837,9.0775,9.0851,9.0775,9.0851,77453.0767
2013-02-05 14:05:00,23.76,23.78,23.75,23.75,105963.41173675456,9.0851,9.0928,9.0813,9.0813,105963.4117
2013-02-05 14:10:00,23.75,23.77,23.75,23.76,90045.14136374436,9.0813,9.089,9.0813,9.0851,90045.1414
2013-02-05 14:15:00,23.77,23.8,23.76,23.78,146828.22523164647,9.089,9.1004,9.0851,9.0928,146828.2252
2013-02-05 14:20:00,23.79,23.79,23.76,23.77,126158.23235923024,9.0966,9.0966,9.0851,9.089,126158.2324
2013-02-05 14:25:00,23.77,23.77,23.75,23.75,119030.64861012118,9.089,9.089,9.0813,9.0813,119030.6486
2013-02-05 14:30:00,23.75,23.76,23.74,23.75,170349.25160370636,9.0813,9.0851,9.0775,9.0813,170349.2516
2013-02-05 14:35:00,23.75,23.77,23.74,23.76,118555.47636018058,9.0813,9.089,9.0775,9.0851,118555.4764
2013-02-05 14:40:00,23.76,23.77,23.75,23.77,199334.7588500832,9.0851,9.089,9.0813,9.089,199334.7589
2013-02-05 14:45:00,23.77,23.83,23.77,23.8,262770.2542171537,9.089,9.1119,9.089,9.1004,262770.2542
2013-02-05 14:50:00,23.81,23.81,23.79,23.79,150154.4309812307,9.1043,9.1043,9.0966,9.0966,150154.431
2013-02-05 14:55:00,23.79,23.79,23.76,23.77,141838.91660727013,9.0966,9.0966,9.0851,9.089,141838.9166
2013-02-05 15:00:00,23.78,23.78,23.77,23.77,145402.70848182467,9.0928,9.0928,9.089,9.089,145402.7085
2013-02-05 15:05:00,23.77,23.79,23.76,23.79,160845.8066048943,9.089,9.0966,9.0851,9.0966,160845.8066
2013-02-05 15:10:00,23.79,23.81,23.79,23.81,102162.03373722977,9.0966,9.1043,9.0966,9.1043,102162.0337
2013-02-05 15:15:00,23.81,23.81,23.78,23.78,159420.28985507248,9.1043,9.1043,9.0928,9.0928,159420.2899
2013-02-05 15:20:00,23.79,23.79,23.77,23.78,123307.1988595866,9.0966,9.0966,9.089,9.0928,123307.1989
2013-02-05 15:25:00,23.78,23.79,23.74,23.75,182466.1439771917,9.0928,9.0966,9.0775,9.0813,182466.144
2013-02-05 15:30:00,23.74,23.79,23.74,23.77,219529.5794725588,9.0775,9.0966,9.0775,9.089,219529.5795
2013-02-05 15:35:00,23.77,23.77,23.74,23.76,138275.1247327156,9.089,9.089,9.0775,9.0851,138275.1247
2013-02-05 15:40:00,23.76,23.78,23.74,23.75,276550.2494654312,9.0851,9.0928,9.0775,9.0813,276550.2495
2013-02-05 15:45:00,23.75,23.76,23.74,23.75,149204.08648134948,9.0813,9.0851,9.0775,9.0813,149204.0865
2013-02-05 15:50:00,23.75,23.76,23.72,23.72,354953.6707056308,9.0813,9.0851,9.0698,9.0698,354953.6707
2013-02-05 15:55:00,23.72,23.75,23.72,23.74,484200.5226894749,9.0698,9.0813,9.0698,9.0775,484200.5227
2013-02-06 09:30:00,23.57,23.73,23.57,23.69,416488.4770729389,9.0125,9.0737,9.0125,9.0584,416488.4771
2013-02-06 09:35:00,23.69,23.77,23.68,23.76,210501.30672368733,9.0584,9.089,9.0546,9.0851,210501.3067
2013-02-06 09:40:00,23.76,23.78,23.75,23.77,140650.98598241864,9.0851,9.0928,9.0813,9.089,140650.986
2013-02-06 09:45:00,23.76,23.77,23.62,23.65,299596.1035875505,9.0851,9.089,9.0316,9.0431,299596.1036
2013-02-06 09:50:00,23.65,23.7,23.65,23.68,190306.4861012117,9.0431,9.0622,9.0431,9.0546,190306.4861
2013-02-06 09:55:00,23.68,23.73,23.68,23.7,223330.9574720836,9.0546,9.0737,9.0546,9.0622,223330.9575
2013-02-06 10:00:00,23.7,23.75,23.66,23.68,236398.19434545023,9.0622,9.0813,9.0469,9.0546,236398.1943
2013-02-06 10:05:00,23.68,23.7,23.65,23.68,172962.69897837966,9.0546,9.0622,9.0431,9.0546,172962.699
2013-02-06 10:10:00,23.68,23.72,23.68,23.7,187217.86647659776,9.0546,9.0698,9.0546,9.0622,187217.8665
2013-02-06 10:15:00,23.7,23.71,23.68,23.7,161796.1511047755,9.0622,9.066,9.0546,9.0622,161796.1511
2013-02-06 10:20:00,23.7,23.71,23.68,23.69,116179.61511047756,9.0622,9.066,9.0546,9.0584,116179.6151
2013-02-06 10:25:00,23.69,23.74,23.69,23.71,511047.7548111191,9.0584,9.0775,9.0584,9.066,511047.7548
2013-02-06 10:30:00,23.71,23.71,23.63,23.63,282489.9025896888,9.066,9.066,9.0354,9.0354,282489.9026
2013-02-06 10:35:00,23.62,23.63,23.56,23.56,356141.6013304823,9.0316,9.0354,9.0087,9.0087,356141.6013
2013-02-06 10:40:00,23.57,23.65,23.56,23.64,239961.9862200048,9.0125,9.0431,9.0087,9.0393,239961.9862
2013-02-06 10:45:00,23.65,23.66,23.64,23.65,127583.74910905203,9.0431,9.0469,9.0393,9.0431,127583.7491
2013-02-06 10:50:00,23.65,23.68,23.64,23.67,247327.1560940841,9.0431,9.0546,9.0393,9.0507,247327.1561
2013-02-06 10:55:00,23.67,23.67,23.63,23.65,149679.2587312901,9.0507,9.0507,9.0354,9.0431,149679.2587
2013-02-06 11:00:00,23.65,23.68,23.65,23.68,142076.50273224045,9.0431,9.0546,9.0431,9.0546,142076.5027
2013-02-06 11:05:00,23.68,23.68,23.66,23.67,103587.55048705156,9.0546,9.0546,9.0469,9.0507,103587.5505
2013-02-06 11:10:00,23.67,23.7,23.66,23.68,167498.21810406272,9.0507,9.0622,9.0469,9.0546,167498.2181
2013-02-06 11:15:00,23.68,23.7,23.67,23.67,152055.11998099313,9.0546,9.0622,9.0507,9.0507,152055.12
2013-02-06 11:20:00,23.67,23.69,23.67,23.68,103587.55048705156,9.0507,9.0584,9.0507,9.0546,103587.5505
2013-02-06 11:25:00,23.68,23.68,23.66,23.68,110477.5481111903,9.0546,9.0546,9.0469,9.0546,110477.5481
2013-02-06 11:30:00,23.68,23.68,23.66,23.66,141838.91660727013,9.0546,9.0546,9.0469,9.0469,141838.9166
2013-02-06 11:35:00,23.66,23.67,23.63,23.66,234972.67759562843,9.0469,9.0507,9.0354,9.0469,234972.6776
2013-02-06 11:40:00,23.66,23.68,23.65,23.67,109764.7897362794,9.0469,9.0546,9.0431,9.0507,109764.7897
2013-02-06 11:45:00,23.67,23.69,23.64,23.64,377761.93870277976,9.0507,9.0584,9.0393,9.0393,377761.9387
2013-02-06 11:50:00,23.65,23.7,23.65,23.69,225944.4048467569,9.0431,9.0622,9.0431,9.0584,225944.4048
2013-02-06 11:55:00,23.7,23.71,23.67,23.71,174863.38797814207,9.0622,9.066,9.0507,9.066,174863.388
2013-02-06 12:00:00,23.71,23.71,23.7,23.71,134473.74673319078,9.066,9.066,9.0622,9.066,134473.7467
2013-02-06 12:05:00,23.71,23.72,23.71,23.71,74126.87099073414,9.066,9.0698,9.066,9.066,74126.871
2013-02-06 12:10:00,23.72,23.74,23.71,23.73,80779.28248990259,9.0698,9.0775,9.066,9.0737,80779.2825
2013-02-06 12:15:00,23.74,23.75,23.73,23.73,89332.38298883346,9.0775,9.0813,9.0737,9.0737,89332.383
2013-02-06 12:20:00,23.73,23.73,23.72,23.73,50843.430743644574,9.0737,9.0737,9.0698,9.0737,50843.4307
2013-02-06 12:25:00,23.73,23.73,23.71,23.73,119505.82086006178,9.0737,9.0737,9.066,9.0737,119505.8209
2013-02-06 12:30:00,23.72,23.74,23.72,23.73,62722.73699215966,9.0698,9.0775,9.0698,9.0737,62722.737
2013-02-06 12:35:00,23.73,23.74,23.72,23.72,89094.79686386316,9.0737,9.0775,9.0698,9.0698,89094.7969
2013-02-06 12:40:00,23.72,23.74,23.72,23.73,126158.23235923024,9.0698,9.0775,9.0698,9.0737,126158.2324
2013-02-06 12:45:00,23.73,23.74,23.72,23.73,66286.52886671419,9.0737,9.0775,9.0698,9.0737,66286.5289
2013-02-06 12:50:00,23.73,23.74,23.72,23.73,117605.13186029936,9.0737,9.0775,9.0698,9.0737,117605.1319
2013-02-06 12:55:00,23.72,23.73,23.68,23.68,272748.8714659064,9.0698,9.0737,9.0546,9.0546,272748.8715
2013-02-06 13:00:00,23.68,23.68,23.63,23.64,275599.90496555,9.0546,9.0546,9.0354,9.0393,275599.905
2013-02-06 13:05:00,23.64,23.65,23.61,23.65,183416.4884770729,9.0393,9.0431,9.0278,9.0431,183416.4885
2013-02-06 13:10:00,23.65,23.66,23.64,23.65,101211.68923734856,9.0431,9.0469,9.0393,9.0431,101211.6892
2013-02-06 13:15:00,23.65,23.67,23.64,23.66,89094.79686386316,9.0431,9.0507,9.0393,9.0469,89094.7969
2013-02-06 13:20:00,23.66,23.66,23.6,23.6,184604.4191019245,9.0469,9.0469,9.024,9.024,184604.4191
2013-02-06 13:25:00,23.6,23.6,23.52,23.52,444761.2259444048,9.024,9.024,8.9934,8.9934,444761.2259
2013-02-06 13:30:00,23.52,23.52,23.46,23.46,424328.8191969589,8.9934,8.9934,8.9704,8.9704,424328.8192
2013-02-06 13:35:00,23.46,23.52,23.45,23.52,336421.9529579473,8.9704,8.9934,8.9666,8.9934,336421.953
2013-02-06 13:40:00,23.52,23.56,23.52,23.56,199572.34497505345,8.9934,9.0087,8.9934,9.0087,199572.345
2013-02-06 13:45:00,23.55,23.61,23.55,23.6,275599.90496555,9.0048,9.0278,9.0048,9.024,275599.905
2013-02-06 13:50:00,23.6,23.6,23.57,23.58,140888.57210738893,9.024,9.024,9.0125,9.0163,140888.5721
2013-02-06 13:55:00,23.58,23.6,23.58,23.59,206462.3425991922,9.0163,9.024,9.0163,9.0201,206462.3426
2013-02-06 14:00:00,23.59,23.61,23.56,23.59,228082.67997148968,9.0201,9.0278,9.0087,9.0201,228082.68
2013-02-06 14:05:00,23.59,23.6,23.57,23.58,155618.91185554763,9.0201,9.024,9.0125,9.0163,155618.9119
2013-02-06 14:10:00,23.57,23.6,23.57,23.59,150629.6032311713,9.0125,9.024,9.0125,9.0201,150629.6032
2013-02-06 14:15:00,23.59,23.59,23.57,23.57,107864.100736517,9.0201,9.0201,9.0125,9.0125,107864.1007
2013-02-06 14:20:00,23.57,23.59,23.57,23.57,162271.3233547161,9.0125,9.0201,9.0125,9.0125,162271.3234
2013-02-06 14:25:00,23.57,23.57,23.54,23.54,229033.02447137088,9.0125,9.0125,9.001,9.001,229033.0245
2013-02-06 14:30:00,23.54,23.57,23.54,23.56,162984.08172962698,9.001,9.0125,9.001,9.0087,162984.0817
2013-02-06 14:35:00,23.56,23.56,23.53,23.55,327156.0940841055,9.0087,9.0087,8.9972,9.0048,327156.0941
2013-02-06 14:40:00,23.55,23.58,23.55,23.57,146353.05298170587,9.0048,9.0163,9.0048,9.0125,146353.053
2013-02-06 14:45:00,23.58,23.59,23.57,23.58,129484.43810881444,9.0163,9.0201,9.0125,9.0163,129484.4381
2013-02-06 14:50:00,23.57,23.58,23.55,23.56,107864.100736517,9.0125,9.0163,9.0048,9.0087,107864.1007
2013-02-06 14:55:00,23.56,23.58,23.56,23.57,84580.66048942742,9.0087,9.0163,9.0087,9.0125,84580.6605
2013-02-06 15:00:00,23.58,23.61,23.58,23.6,187455.45260156807,9.0163,9.0278,9.0163,9.024,187455.4526
2013-02-06 15:05:00,23.6,23.61,23.6,23.6,123782.3711095272,9.024,9.0278,9.024,9.024,123782.3711
2013-02-06 15:10:00,23.6,23.61,23.57,23.59,173437.87122832026,9.024,9.0278,9.0125,9.0201,173437.8712
2013-02-06 15:15:00,23.59,23.59,23.57,23.57,154193.39510572582,9.0201,9.0201,9.0125,9.0125,154193.3951
2013-02-06 15:20:00,23.57,23.6,23.57,23.59,125445.47398431932,9.0125,9.024,9.0125,9.0201,125445.474
2013-02-06 15:25:00,23.59,23.6,23.57,23.59,135424.091233072,9.0201,9.024,9.0125,9.0201,135424.0912
2013-02-06 15:30:00,23.6,23.6,23.56,23.57,129722.02423378474,9.024,9.024,9.0087,9.0125,129722.0242
2013-02-06 15:35:00,23.57,23.59,23.57,23.57,176051.3186029936,9.0125,9.0201,9.0125,9.0125,176051.3186
2013-02-06 15:40:00,23.57,23.6,23.55,23.57,152530.29223093373,9.0125,9.024,9.0048,9.0125,152530.2922
2013-02-06 15:45:00,23.57,23.57,23.53,23.53,221905.44072226185,9.0125,9.0125,8.9972,8.9972,221905.4407
2013-02-06 15:50:00,23.53,23.6,23.53,23.58,448325.0178189594,8.9972,9.024,8.9972,9.0163,448325.0178
2013-02-06 15:55:00,23.58,23.62,23.57,23.61,430030.8861962461,9.0163,9.0316,9.0125,9.0278,430030.8862
2013-02-07 09:30:00,23.68,23.73,23.63,23.7,421002.61344737466,9.0546,9.0737,9.0354,9.0622,421002.6134
2013-02-07 09:35:00,23.7,23.7,23.63,23.66,223806.12972202423,9.0622,9.0622,9.0354,9.0469,223806.1297
2013-02-07 09:40:00,23.65,23.65,23.58,23.62,186742.6942266572,9.0431,9.0431,9.0163,9.0316,186742.6942
2013-02-07 09:45:00,23.62,23.65,23.59,23.61,246139.2254692326,9.0316,9.0431,9.0201,9.0278,246139.2255
2013-02-07 09:50:00,23.61,23.61,23.56,23.56,117842.71798526966,9.0278,9.0278,9.0087,9.0087,117842.718
2013-02-07 09:55:00,23.57,23.61,23.56,23.58,111903.06486101211,9.0125,9.0278,9.0087,9.0163,111903.0649
2013-02-07 10:00:00,23.57,23.6,23.57,23.59,169874.07935376573,9.0125,9.024,9.0125,9.0201,169874.0794
2013-02-07 10:05:00,23.6,23.6,23.55,23.57,141126.15823235924,9.024,9.024,9.0048,9.0125,141126.1582
2013-02-07 10:10:00,23.57,23.59,23.5,23.52,376336.4219529579,9.0125,9.0201,8.9857,8.9934,376336.422
2013-02-07 10:15:00,23.51,23.55,23.49,23.53,353528.153955809,8.9895,9.0048,8.9819,8.9972,353528.154
2013-02-07 10:20:00,23.54,23.55,23.43,23.44,513661.2021857924,9.001,9.0048,8.959,8.9628,513661.2022
2013-02-07 10:25:00,23.44,23.47,23.39,23.44,249940.60346875744,8.9628,8.9743,8.9437,8.9628,249940.6035
2013-02-07 10:30:00,23.44,23.47,23.43,23.45,635067.7120456166,8.9628,8.9743,8.959,8.9666,635067.712
2013-02-07 10:35:00,23.46,23.5,23.44,23.49,401282.96507483965,8.9704,8.9857,8.9628,8.9819,401282.9651
2013-02-07 10:40:00,23.49,23.52,23.43,23.45,440009.5034449988,8.9819,8.9934,8.959,8.9666,440009.5034
2013-02-07 10:45:00,23.46,23.46,23.35,23.35,478023.2834402471,8.9704,8.9704,8.9284,8.9284,478023.2834
2013-02-07 10:50:00,23.35,23.36,23.3,23.33,316464.7184604419,8.9284,8.9322,8.9093,8.9207,316464.7185
2013-02-07 10:55:00,23.34,23.39,23.33,23.36,196246.13922546923,8.9245,8.9437,8.9207,8.9322,196246.1392
2013-02-07 11:00:00,23.37,23.38,23.35,23.37,89332.38298883346,8.936,8.9398,8.9284,8.936,89332.383
2013-02-07 11:05:00,23.37,23.39,23.36,23.36,188880.96935138988,8.936,8.9437,8.9322,8.9322,188880.9694
2013-02-07 11:10:00,23.37,23.38,23.33,23.35,234735.0914706581,8.936,8.9398,8.9207,8.9284,234735.0915
2013-02-07 11:15:00,23.36,23.37,23.33,23.36,227845.09384651936,8.9322,8.936,8.9207,8.9322,227845.0938
2013-02-07 11:20:00,23.36,23.4,23.35,23.39,169636.49322879544,8.9322,8.9475,8.9284,8.9437,169636.4932
2013-02-07 11:25:00,23.39,23.4,23.35,23.37,166547.8736041815,8.9437,8.9475,8.9284,8.936,166547.8736
2013-02-07 11:30:00,23.37,23.4,23.36,23.38,124495.1294844381,8.936,8.9475,8.9322,8.9398,124495.1295
2013-02-07 11:35:00,23.39,23.39,23.34,23.37,227607.50772154907,8.9437,8.9437,8.9245,8.936,227607.5077
2013-02-07 11:40:00,23.37,23.38,23.35,23.36,115466.85673556665,8.936,8.9398,8.9284,8.9322,115466.8567
2013-02-07 11:45:00,23.37,23.38,23.33,23.34,415775.71869802807,8.936,8.9398,8.9207,8.9245,415775.7187
2013-02-07 11:50:00,23.34,23.36,23.33,23.36,128534.09360893324,8.9245,8.9322,8.9207,8.9322,128534.0936
2013-02-07 11:55:00,23.36,23.39,23.35,23.39,182466.1439771917,8.9322,8.9437,8.9284,8.9437,182466.144
2013-02-07 12:00:00,23.38,23.41,23.38,23.41,289379.9002138275,8.9398,8.9513,8.9398,8.9513,289379.9002
2013-02-07 12:05:00,23.4,23.41,23.39,23.39,177239.2492278451,8.9475,8.9513,8.9437,8.9437,177239.2492
2013-02-07 12:10:00,23.39,23.43,23.39,23.43,241149.91684485623,8.9437,8.959,8.9437,8.959,241149.9168
2013-02-07 12:15:00,23.43,23.46,23.43,23.44,207175.10097410312,8.959,8.9704,8.959,8.9628,207175.101
2013-02-07 12:20:00,23.44,23.45,23.43,23.44,74839.62936564504,8.9628,8.9666,8.959,8.9628,74839.6294
2013-02-07 12:25:00,23.44,23.45,23.43,23.45,92421.00261344736,8.9628,8.9666,8.959,8.9666,92421.0026
2013-02-07 12:30:00,23.45,23.48,23.45,23.48,117842.71798526966,8.9666,8.9781,8.9666,8.9781,117842.718
2013-02-07 12:35:00,23.48,23.52,23.48,23.51,117842.71798526966,8.9781,8.9934,8.9781,8.9895,117842.718
2013-02-07 12:40:00,23.51,23.51,23.49,23.5,72463.76811594203,8.9895,8.9895,8.9819,8.9857,72463.7681
2013-02-07 12:45:00,23.5,23.51,23.48,23.49,62485.15086718936,8.9857,8.9895,8.9781,8.9819,62485.1509
2013-02-07 12:50:00,23.48,23.48,23.47,23.47,51556.18911855548,8.9781,8.9781,8.9743,8.9743,51556.1891
2013-02-07 12:55:00,23.47,23.5,23.47,23.49,110952.72036113092,8.9743,8.9857,8.9743,8.9819,110952.7204
2013-02-07 13:00:00,23.49,23.5,23.47,23.48,64385.83986695177,8.9819,8.9857,8.9743,8.9781,64385.8399
2013-02-07 13:05:00,23.49,23.49,23.44,23.45,112615.82323592305,8.9819,8.9819,8.9628,8.9666,112615.8232
2013-02-07 13:10:00,23.45,23.47,23.44,23.46,62247.56474221905,8.9666,8.9743,8.9628,8.9704,62247.5647
2013-02-07 13:15:00,23.46,23.47,23.45,23.46,74839.62936564504,8.9704,8.9743,8.9666,8.9704,74839.6294
2013-02-07 13:20:00,23.46,23.48,23.45,23.48,74126.87099073414,8.9704,8.9781,8.9666,8.9781,74126.871
2013-02-07 13:25:00,23.48,23.49,23.47,23.49,88144.45236398195,8.9781,8.9819,8.9743,8.9819,88144.4524
2013-02-07 13:30:00,23.49,23.49,23.46,23.46,111665.4787360418,8.9819,8.9819,8.9704,8.9704,111665.4787
2013-02-07 13:35:00,23.45,23.47,23.44,23.44,77928.24899025897,8.9666,8.9743,8.9628,8.9628,77928.249
2013-02-07 13:40:00,23.44,23.5,23.44,23.5,105963.41173675456,8.9628,8.9857,8.9628,8.9857,105963.4117
2013-02-07 13:45:00,23.5,23.51,23.47,23.47,160608.22047992397,8.9857,8.9895,8.9743,8.9743,160608.2205
2013-02-07 13:50:00,23.47,23.48,23.46,23.47,317177.47683535283,8.9743,8.9781,8.9704,8.9743,317177.4768
2013-02-07 13:55:00,23.47,23.51,23.47,23.51,108814.4452363982,8.9743,8.9895,8.9743,8.9895,108814.4452
2013-02-07 14:00:00,23.51,23.54,23.5,23.53,215253.02922309336,8.9895,9.001,8.9857,8.9972,215253.0292
2013-02-07 14:05:00,23.53,23.56,23.52,23.52,433594.6780708007,8.9972,9.0087,8.9934,8.9934,433594.6781
2013-02-07 14:10:00,23.52,23.53,23.51,23.52,101686.86148728916,8.9934,8.9972,8.9895,8.9934,101686.8615
2013-02-07 14:15:00,23.52,23.52,23.5,23.5,67474.45949156569,8.9934,8.9934,8.9857,8.9857,67474.4595
2013-02-07 14:20:00,23.5,23.51,23.47,23.47,99311.00023758612,8.9857,8.9895,8.9743,8.9743,99311.0002
2013-02-07 14:25:00,23.47,23.49,23.47,23.49,94796.8638631504,8.9743,8.9819,8.9743,8.9819,94796.8639
2013-02-07 14:30:00,23.49,23.51,23.48,23.48,114991.68448562604,8.9819,8.9895,8.9781,8.9781,114991.6845
2013-02-07 14:35:00,23.47,23.47,23.43,23.43,305298.17058683775,8.9743,8.9743,8.959,8.959,305298.1706
2013-02-07 14:40:00,23.43,23.46,23.43,23.45,119980.99311000238,8.959,8.9704,8.959,8.9666,119980.9931
2013-02-07 14:45:00,23.45,23.47,23.44,23.46,124970.30173437872,8.9666,8.9743,8.9628,8.9704,124970.3017
2013-02-07 14:50:00,23.45,23.48,23.45,23.47,171774.76835352817,8.9666,8.9781,8.9666,8.9743,171774.7684
2013-02-07 14:55:00,23.47,23.5,23.46,23.49,145640.29460679495,8.9743,8.9857,8.9704,8.9819,145640.2946
2013-02-07 15:00:00,23.49,23.5,23.47,23.49,157757.18698028036,8.9819,8.9857,8.9743,8.9819,157757.187
2013-02-07 15:05:00,23.49,23.53,23.49,23.51,127346.16298408172,8.9819,8.9972,8.9819,8.9895,127346.163
2013-02-07 15:10:00,23.51,23.52,23.49,23.49,139225.4692325968,8.9895,8.9934,8.9819,8.9819,139225.4692
2013-02-07 15:15:00,23.5,23.52,23.49,23.52,156094.08410548823,8.9857,8.9934,8.9819,8.9934,156094.0841
2013-02-07 15:20:00,23.52,23.53,23.5,23.51,222855.78522214305,8.9934,8.9972,8.9857,8.9895,222855.7852
2013-02-07 15:25:00,23.51,23.53,23.5,23.53,200047.51722499405,8.9895,8.9972,8.9857,8.9972,200047.5172
2013-02-07 15:30:00,23.52,23.54,23.52,23.53,406747.4459491566,8.9934,9.001,8.9934,8.9972,406747.4459
2013-02-07 15:35:00,23.53,23.6,23.53,23.58,757662.1525302923,8.9972,9.024,8.9972,9.0163,757662.1525
2013-02-07 15:40:00,23.58,23.62,23.56,23.6,556189.1185554764,9.0163,9.0316,9.0087,9.024,556189.1186
2013-02-07 15:45:00,23.6,23.61,23.57,23.6,289142.3140888572,9.024,9.0278,9.0125,9.024,289142.3141
2013-02-07 15:50:00,23.6,23.63,23.58,23.61,439296.7450700879,9.024,9.0354,9.0163,9.0278,439296.7451
2013-02-07 15:55:00,23.61,23.64,23.6,23.63,558327.3936802091,9.0278,9.0393,9.024,9.0354,558327.3937
2013-02-08 09:30:00,23.76,23.85,23.75,23.85,526728.4390591589,9.0851,9.1196,9.0813,9.1196,526728.4391
2013-02-08 09:35:00,23.84,23.9,23.82,23.9,477310.5250653362,9.1157,9.1387,9.1081,9.1387,477310.5251
2013-02-08 09:40:00,23.89,23.96,23.89,23.95,503682.5849370397,9.1348,9.1616,9.1348,9.1578,503682.5849
2013-02-08 09:45:00,23.95,23.97,23.94,23.96,407460.2043240675,9.1578,9.1654,9.154,9.1616,407460.2043
2013-02-08 09:50:00,23.95,24.02,23.95,23.99,623901.1641720124,9.1578,9.1846,9.1578,9.1731,623901.1642
2013-02-08 09:55:00,23.99,24.0,23.98,24.0,324780.2328344025,9.1731,9.1769,9.1693,9.1769,324780.2328
2013-02-08 10:00:00,23.99,24.0,23.97,24.0,466856.7355666429,9.1731,9.1769,9.1654,9.1769,466856.7356
2013-02-08 10:05:00,23.99,24.0,23.98,23.99,437396.0560703255,9.1731,9.1769,9.1693,9.1731,437396.0561
2013-02-08 10:10:00,24.0,24.0,23.98,23.99,542646.7094321692,9.1769,9.1769,9.1693,9.1731,542646.7094
2013-02-08 10:15:00,23.99,23.99,23.97,23.97,192207.1751009741,9.1731,9.1731,9.1654,9.1654,192207.1751
2013-02-08 10:20:00,23.97,24.0,23.97,23.98,217628.8904727964,9.1654,9.1769,9.1654,9.1693,217628.8905
2013-02-08 10:25:00,23.98,23.99,23.97,23.97,167260.63197909243,9.1693,9.1731,9.1654,9.1654,167260.632
2013-02-08 10:30:00,23.97,23.99,23.96,23.97,191969.5889760038,9.1654,9.1731,9.1616,9.1654,191969.589
2013-02-08 10:35:00,23.97,24.0,23.96,23.98,381800.90282727487,9.1654,9.1769,9.1616,9.1693,381800.9028
2013-02-08 10:40:00,23.97,23.98,23.96,23.97,220004.7517224994,9.1654,9.1693,9.1616,9.1654,220004.7517
2013-02-08 10:45:00,23.97,24.0,23.97,23.99,109289.6174863388,9.1654,9.1769,9.1654,9.1731,109289.6175
2013-02-08 10:50:00,23.99,23.99,23.96,23.97,153243.05060584462,9.1731,9.1731,9.1616,9.1654,153243.0506
2013-02-08 10:55:00,23.98,23.99,23.94,23.96,402708.48182466143,9.1693,9.1731,9.154,9.1616,402708.4818
2013-02-08 11:00:00,23.95,23.97,23.91,23.92,185792.34972677595,9.1578,9.1654,9.1425,9.1463,185792.3497
2013-02-08 11:05:00,23.91,23.93,23.89,23.89,418389.1660727013,9.1425,9.1501,9.1348,9.1348,418389.1661
2013-02-08 11:10:00,23.89,23.89,23.87,23.88,112378.23711095272,9.1348,9.1348,9.1272,9.131,112378.2371
2013-02-08 11:15:00,23.88,23.92,23.87,23.92,123544.7849845569,9.131,9.1463,9.1272,9.1463,123544.785
2013-02-08 11:20:00,23.92,23.93,23.91,23.92,109289.6174863388,9.1463,9.1501,9.1425,9.1463,109289.6175
2013-02-08 11:25:00,23.92,23.94,23.92,23.92,202898.5507246377,9.1463,9.154,9.1463,9.1463,202898.5507
2013-02-08 11:30:00,23.93,23.93,23.89,23.92,183416.4884770729,9.1501,9.1501,9.1348,9.1463,183416.4885
2013-02-08 11:35:00,23.92,23.94,23.91,23.93,237586.12497030167,9.1463,9.154,9.1425,9.1501,237586.125
2013-02-08 11:40:00,23.94,23.97,23.93,23.96,90520.31361368496,9.154,9.1654,9.1501,9.1616,90520.3136
2013-02-08 11:45:00,23.96,23.97,23.95,23.96,104300.30886196246,9.1616,9.1654,9.1578,9.1616,104300.3089
2013-02-08 11:50:00,23.96,23.97,23.95,23.96,677358.0422903303,9.1616,9.1654,9.1578,9.1616,677358.0423
2013-02-08 11:55:00,23.96,23.96,23.93,23.94,120218.57923497268,9.1616,9.1616,9.1501,9.154,120218.5792
2013-02-08 12:00:00,23.94,23.95,23.91,23.91,196246.13922546923,9.154,9.1578,9.1425,9.1425,196246.1392
2013-02-08 12:05:00,23.91,23.91,23.87,23.87,95984.7944880019,9.1425,9.1425,9.1272,9.1272,95984.7945
2013-02-08 12:10:00,23.87,23.9,23.87,23.89,147540.9836065574,9.1272,9.1387,9.1272,9.1348,147540.9836
2013-02-08 12:15:00,23.9,23.9,23.88,23.89,86481.34948918983,9.1387,9.1387,9.131,9.1348,86481.3495
2013-02-08 12:20:00,23.88,23.89,23.87,23.87,90045.14136374436,9.131,9.1348,9.1272,9.1272,90045.1414
2013-02-08 12:25:00,23.87,23.88,23.84,23.86,137562.3663578047,9.1272,9.131,9.1157,9.1234,137562.3664
2013-02-08 12:30:00,23.86,23.87,23.84,23.85,127108.57685911145,9.1234,9.1272,9.1157,9.1196,127108.5769
2013-02-08 12:35:00,23.85,23.85,23.8,23.81,114041.33998574484,9.1196,9.1196,9.1004,9.1043,114041.34
2013-02-08 12:40:00,23.81,23.82,23.8,23.8,107864.100736517,9.1043,9.1081,9.1004,9.1004,107864.1007
2013-02-08 12:45:00,23.8,23.84,23.8,23.84,105013.06723687336,9.1004,9.1157,9.1004,9.1157,105013.0672
2013-02-08 12:50:00,23.83,23.85,23.83,23.84,115942.02898550723,9.1119,9.1196,9.1119,9.1157,115942.029
2013-02-08 12:55:00,23.84,23.85,23.82,23.85,68187.2178664766,9.1157,9.1196,9.1081,9.1196,68187.2179
2013-02-08 13:00:00,23.85,23.87,23.84,23.87,182466.1439771917,9.1196,9.1272,9.1157,9.1272,182466.144
2013-02-08 13:05:00,23.87,23.88,23.84,23.84,152767.87835590402,9.1272,9.131,9.1157,9.1157,152767.8784
2013-02-08 13:10:00,23.85,23.85,23.84,23.85,114754.09836065574,9.1196,9.1196,9.1157,9.1196,114754.0984
2013-02-08 13:15:00,23.85,23.87,23.84,23.85,197909.24210026136,9.1196,9.1272,9.1157,9.1196,197909.2421
2013-02-08 13:20:00,23.85,23.85,23.84,23.84,86006.17723924923,9.1196,9.1196,9.1157,9.1157,86006.1772
2013-02-08 13:25:00,23.84,23.84,23.82,23.83,106438.5839866952,9.1157,9.1157,9.1081,9.1119,106438.584
2013-02-08 13:30:00,23.83,23.84,23.83,23.83,93371.34711332858,9.1119,9.1157,9.1119,9.1119,93371.3471
2013-02-08 13:35:00,23.83,23.84,23.83,23.83,52744.11974340698,9.1119,9.1157,9.1119,9.1119,52744.1197
2013-02-08 13:40:00,23.84,23.86,23.83,23.86,112615.82323592305,9.1157,9.1234,9.1119,9.1234,112615.8232
2013-02-08 13:45:00,23.86,23.86,23.84,23.84,97647.897362794,9.1234,9.1234,9.1157,9.1157,97647.8974
2013-02-08 13:50:00,23.84,23.84,23.83,23.84,85293.41886433832,9.1157,9.1157,9.1119,9.1157,85293.4189
2013-02-08 13:55:00,23.84,23.85,23.83,23.84,95509.6222380613,9.1157,9.1196,9.1119,9.1157,95509.6222
2013-02-08 14:00:00,23.84,23.87,23.84,23.86,104537.89498693276,9.1157,9.1272,9.1157,9.1234,104537.895
2013-02-08 14:05:00,23.86,23.87,23.85,23.85,173675.45735329058,9.1234,9.1272,9.1196,9.1196,173675.4574
2013-02-08 14:10:00,23.85,23.86,23.85,23.85,64861.01211689237,9.1196,9.1234,9.1196,9.1196,64861.0121
2013-02-08 14:15:00,23.85,23.85,23.83,23.83,224756.47422190543,9.1196,9.1196,9.1119,9.1119,224756.4742
2013-02-08 14:20:00,23.83,23.83,23.78,23.79,217866.47659776668,9.1119,9.1119,9.0928,9.0966,217866.4766
2013-02-08 14:25:00,23.79,23.8,23.78,23.8,154193.39510572582,9.0966,9.1004,9.0928,9.1004,154193.3951
2013-02-08 14:30:00,23.8,23.8,23.78,23.79,165359.94297933002,9.1004,9.1004,9.0928,9.0966,165359.943
2013-02-08 14:35:00,23.78,23.79,23.73,23.74,406509.8598241863,9.0928,9.0966,9.0737,9.0775,406509.8598
2013-02-08 14:40:00,23.74,23.76,23.73,23.76,187930.62485150868,9.0775,9.0851,9.0737,9.0851,187930.6249
2013-02-08 14:45:00,23.76,23.78,23.76,23.78,109052.0313613685,9.0851,9.0928,9.0851,9.0928,109052.0314
2013-02-08 14:50:00,23.78,23.79,23.78,23.79,140413.39985744833,9.0928,9.0966,9.0928,9.0966,140413.3999
2013-02-08 14:55:00,23.79,23.81,23.78,23.8,204324.0674744595,9.0966,9.1043,9.0928,9.1004,204324.0675
2013-02-08 15:00:00,23.8,23.81,23.8,23.8,286766.4528391542,9.1004,9.1043,9.1004,9.1004,286766.4528
2013-02-08 15:05:00,23.8,23.83,23.8,23.83,186267.52197671653,9.1004,9.1119,9.1004,9.1119,186267.522
2013-02-08 15:10:00,23.83,23.86,23.82,23.86,203136.136849608,9.1119,9.1234,9.1081,9.1234,203136.1368
2013-02-08 15:15:00,23.86,23.86,23.81,23.82,175813.73247802327,9.1234,9.1234,9.1043,9.1081,175813.7325
2013-02-08 15:20:00,23.81,23.83,23.81,23.83,131147.54098360657,9.1043,9.1119,9.1043,9.1119,131147.541
2013-02-08 15:25:00,23.83,23.86,23.82,23.86,306486.10121168924,9.1119,9.1234,9.1081,9.1234,306486.1012
2013-02-08 15:30:00,23.86,23.87,23.83,23.87,153718.22285578522,9.1234,9.1272,9.1119,9.1272,153718.2229
2013-02-08 15:35:00,23.87,23.87,23.84,23.86,392254.6923259682,9.1272,9.1272,9.1157,9.1234,392254.6923
2013-02-08 15:40:00,23.86,23.87,23.85,23.86,383701.5918270373,9.1234,9.1272,9.1196,9.1234,383701.5918
2013-02-08 15:45:00,23.86,23.88,23.85,23.86,261582.3235923022,9.1234,9.131,9.1196,9.1234,261582.3236
2013-02-08 15:50:00,23.86,23.89,23.84,23.85,368258.4937039677,9.1234,9.1348,9.1157,9.1196,368258.4937
2013-02-08 15:55:00,23.85,23.85,23.81,23.84,628652.8866714184,9.1196,9.1196,9.1043,9.1157,628652.8867
2013-02-11 09:30:00,23.79,23.81,23.66,23.66,692088.382038489,9.0966,9.1043,9.0469,9.0469,692088.382
2013-02-11 09:35:00,23.68,23.68,23.59,23.59,447374.67331907817,9.0546,9.0546,9.0201,9.0201,447374.6733
2013-02-11 09:40:00,23.6,23.66,23.58,23.58,199334.7588500832,9.024,9.0469,9.0163,9.0163,199334.7589
2013-02-11 09:45:00,23.59,23.62,23.51,23.55,367070.56307911617,9.0201,9.0316,8.9895,9.0048,367070.5631
2013-02-11 09:50:00,23.54,23.57,23.54,23.55,660727.0135424092,9.001,9.0125,9.001,9.0048,660727.0135
2013-02-11 09:55:00,23.55,23.56,23.51,23.52,175576.146353053,9.0048,9.0087,8.9895,8.9934,175576.1464
2013-02-11 10:00:00,23.52,23.58,23.52,23.56,181990.9717272512,8.9934,9.0163,8.9934,9.0087,181990.9717
2013-02-11 10:05:00,23.56,23.58,23.55,23.55,358755.0487051556,9.0087,9.0163,9.0048,9.0048,358755.0487
2013-02-11 10:10:00,23.55,23.57,23.49,23.5,210263.72059871705,9.0048,9.0125,8.9819,8.9857,210263.7206
2013-02-11 10:15:00,23.5,23.51,23.47,23.48,187693.0387265384,8.9857,8.9895,8.9743,8.9781,187693.0387
2013-02-11 10:20:00,23.48,23.51,23.48,23.49,124495.1294844381,8.9781,8.9895,8.9781,8.9819,124495.1295
2013-02-11 10:25:00,23.48,23.53,23.48,23.52,203611.30909954853,8.9781,8.9972,8.9781,8.9934,203611.3091
2013-02-11 10:30:00,23.52,23.53,23.5,23.53,195295.79472558803,8.9934,8.9972,8.9857,8.9972,195295.7947
2013-02-11 10:35:00,23.53,23.55,23.51,23.51,231171.2995961036,8.9972,9.0048,8.9895,8.9895,231171.2996
2013-02-11 10:40:00,23.52,23.56,23.51,23.56,120456.16535994298,8.9934,9.0087,8.9895,9.0087,120456.1654
2013-02-11 10:45:00,23.56,23.56,23.53,23.53,277500.5939653124,9.0087,9.0087,8.9972,8.9972,277500.594
2013-02-11 10:50:00,23.53,23.55,23.53,23.55,85293.41886433832,8.9972,9.0048,8.9972,9.0048,85293.4189
2013-02-11 10:55:00,23.55,23.55,23.54,23.55,107151.34236160608,9.0048,9.0048,9.001,9.0048,107151.3424
2013-02-11 11:00:00,23.55,23.56,23.53,23.54,144214.77785697317,9.0048,9.0087,8.9972,9.001,144214.7779
2013-02-11 11:05:00,23.54,23.55,23.53,23.55,97647.897362794,9.001,9.0048,8.9972,9.0048,97647.8974
2013-02-11 11:10:00,23.55,23.55,23.54,23.55,180090.28272748872,9.0048,9.0048,9.001,9.0048,180090.2827
2013-02-11 11:15:00,23.55,23.56,23.54,23.55,107151.34236160608,9.0048,9.0087,9.001,9.0048,107151.3424
2013-02-11 11:20:00,23.55,23.57,23.55,23.56,139938.22760750772,9.0048,9.0125,9.0048,9.0087,139938.2276
2013-02-11 11:25:00,23.57,23.58,23.56,23.57,102162.03373722977,9.0125,9.0163,9.0087,9.0125,102162.0337
2013-02-11 11:30:00,23.56,23.58,23.56,23.58,97410.31123782371,9.0087,9.0163,9.0087,9.0163,97410.3112
2013-02-11 11:35:00,23.58,23.59,23.57,23.59,77215.49061534807,9.0163,9.0201,9.0125,9.0201,77215.4906
2013-02-11 11:40:00,23.59,23.6,23.58,23.59,85531.00498930863,9.0201,9.024,9.0163,9.0201,85531.005
2013-02-11 11:45:00,23.59,23.61,23.58,23.59,84580.66048942742,9.0201,9.0278,9.0163,9.0201,84580.6605
2013-02-11 11:50:00,23.58,23.6,23.57,23.6,101686.86148728916,9.0163,9.024,9.0125,9.024,101686.8615
2013-02-11 11:55:00,23.6,23.62,23.6,23.62,114754.09836065574,9.024,9.0316,9.024,9.0316,114754.0984
2013-02-11 12:00:00,23.62,23.62,23.6,23.6,115942.02898550723,9.0316,9.0316,9.024,9.024,115942.029
2013-02-11 12:05:00,23.6,23.63,23.6,23.63,52744.11974340698,9.024,9.0354,9.024,9.0354,52744.1197
2013-02-11 12:10:00,23.62,23.63,23.61,23.61,99311.00023758612,9.0316,9.0354,9.0278,9.0278,99311.0002
2013-02-11 12:15:00,23.61,23.63,23.61,23.63,58921.35899263483,9.0278,9.0354,9.0278,9.0354,58921.359
2013-02-11 12:20:00,23.63,23.65,23.63,23.63,60584.461867426944,9.0354,9.0431,9.0354,9.0354,60584.4619
2013-02-11 12:25:00,23.64,23.65,23.63,23.63,81254.45473984319,9.0393,9.0431,9.0354,9.0354,81254.4547
2013-02-11 12:30:00,23.63,23.63,23.6,23.62,87194.10786410073,9.0354,9.0354,9.024,9.0316,87194.1079
2013-02-11 12:35:00,23.61,23.63,23.58,23.59,115229.27061059634,9.0278,9.0354,9.0163,9.0201,115229.2706
2013-02-11 12:40:00,23.59,23.59,23.55,23.57,75552.38774055595,9.0201,9.0201,9.0048,9.0125,75552.3877
2013-02-11 12:45:00,23.57,23.57,23.56,23.57,32549.299120931337,9.0125,9.0125,9.0087,9.0125,32549.2991
2013-02-11 12:50:00,23.57,23.58,23.57,23.57,58446.18674269423,9.0125,9.0163,9.0125,9.0125,58446.1867
2013-02-11 12:55:00,23.57,23.6,23.57,23.6,56070.32549299121,9.0125,9.024,9.0125,9.024,56070.3255
2013-02-11 13:00:00,23.59,23.62,23.59,23.59,70800.66524114992,9.0201,9.0316,9.0201,9.0201,70800.6652
2013-02-11 13:05:00,23.59,23.61,23.59,23.6,60346.87574245664,9.0201,9.0278,9.0201,9.024,60346.8757
2013-02-11 13:10:00,23.6,23.62,23.6,23.6,40389.64124495129,9.024,9.0316,9.024,9.024,40389.6412
2013-02-11 13:15:00,23.59,23.61,23.59,23.6,65811.35661677358,9.0201,9.0278,9.0201,9.024,65811.3566
2013-02-11 13:20:00,23.6,23.62,23.6,23.61,40389.64124495129,9.024,9.0316,9.024,9.0278,40389.6412
2013-02-11 13:25:00,23.61,23.61,23.6,23.6,50605.84461867427,9.0278,9.0278,9.024,9.024,50605.8446
2013-02-11 13:30:00,23.61,23.61,23.6,23.6,56307.91161796152,9.0278,9.0278,9.024,9.024,56307.9116
2013-02-11 13:35:00,23.6,23.6,23.58,23.58,94796.8638631504,9.024,9.024,9.0163,9.0163,94796.8639
2013-02-11 13:40:00,23.58,23.59,23.58,23.58,150154.4309812307,9.0163,9.0201,9.0163,9.0163,150154.431
2013-02-11 13:45:00,23.59,23.59,23.57,23.57,51793.77524352578,9.0201,9.0201,9.0125,9.0125,51793.7752
2013-02-11 13:50:00,23.57,23.58,23.57,23.57,59871.70349251604,9.0125,9.0163,9.0125,9.0125,59871.7035
2013-02-11 13:55:00,23.57,23.59,23.57,23.59,34925.16037063435,9.0125,9.0201,9.0125,9.0201,34925.1604
2013-02-11 14:00:00,23.59,23.59,23.57,23.57,97885.48348776432,9.0201,9.0201,9.0125,9.0125,97885.4835
2013-02-11 14:05:00,23.57,23.6,23.57,23.6,107151.34236160608,9.0125,9.024,9.0125,9.024,107151.3424
2013-02-11 14:10:00,23.61,23.62,23.6,23.61,94559.2777381801,9.0278,9.0316,9.024,9.0278,94559.2777
2013-02-11 14:15:00,23.61,23.61,23.6,23.6,62247.56474221905,9.0278,9.0278,9.024,9.024,62247.5647
2013-02-11 14:20:00,23.6,23.62,23.6,23.62,48467.56949394156,9.024,9.0316,9.024,9.0316,48467.5695
2013-02-11 14:25:00,23.62,23.63,23.61,23.63,161558.56497980517,9.0316,9.0354,9.0278,9.0354,161558.565
2013-02-11 14:30:00,23.63,23.63,23.61,23.62,51081.01686861488,9.0354,9.0354,9.0278,9.0316,51081.0169
2013-02-11 14:35:00,23.62,23.64,23.62,23.64,104537.89498693276,9.0316,9.0393,9.0316,9.0393,104537.895
2013-02-11 14:40:00,23.64,23.65,23.64,23.64,77215.49061534807,9.0393,9.0431,9.0393,9.0393,77215.4906
2013-02-11 14:45:00,23.64,23.65,23.63,23.64,89332.38298883346,9.0393,9.0431,9.0354,9.0393,89332.383
2013-02-11 14:50:00,23.64,23.65,23.63,23.64,58921.35899263483,9.0393,9.0431,9.0354,9.0393,58921.359
2013-02-11 14:55:00,23.64,23.65,23.63,23.64,99786.17248752672,9.0393,9.0431,9.0354,9.0393,99786.1725
2013-02-11 15:00:00,23.65,23.67,23.64,23.66,174150.62960323118,9.0431,9.0507,9.0393,9.0469,174150.6296
2013-02-11 15:05:00,23.66,23.66,23.65,23.66,174625.80185317178,9.0469,9.0469,9.0431,9.0469,174625.8019
2013-02-11 15:10:00,23.66,23.67,23.65,23.67,99548.58636255642,9.0469,9.0507,9.0431,9.0507,99548.5864
2013-02-11 15:15:00,23.66,23.71,23.66,23.7,214302.68472321212,9.0469,9.066,9.0469,9.0622,214302.6847
2013-02-11 15:20:00,23.7,23.72,23.69,23.72,153243.05060584462,9.0622,9.0698,9.0584,9.0698,153243.0506
2013-02-11 15:25:00,23.72,23.72,23.71,23.72,157519.60085531004,9.0698,9.0698,9.066,9.0698,157519.6009
2013-02-11 15:30:00,23.71,23.74,23.71,23.74,196958.8976003801,9.066,9.0775,9.066,9.0775,196958.8976
2013-02-11 15:35:00,23.74,23.77,23.74,23.76,229745.78284628177,9.0775,9.089,9.0775,9.0851,229745.7828
2013-02-11 15:40:00,23.76,23.77,23.74,23.76,196483.72535043955,9.0851,9.089,9.0775,9.0851,196483.7254
2013-02-11 15:45:00,23.76,23.78,23.75,23.78,340223.3309574721,9.0851,9.0928,9.0813,9.0928,340223.331
2013-02-11 15:50:00,23.78,23.78,23.72,23.74,386077.4530767403,9.0928,9.0928,9.0698,9.0775,386077.4531
2013-02-11 15:55:00,23.74,23.75,23.72,23.74,371584.6994535519,9.0775,9.0813,9.0698,9.0775,371584.6995
2013-02-12 09:30:00,23.74,23.76,23.62,23.71,326205.7495842243,9.0775,9.0851,9.0316,9.066,326205.7496
2013-02-12 09:35:00,23.71,23.75,23.71,23.71,188405.79710144928,9.066,9.0813,9.066,9.066,188405.7971
2013-02-12 09:40:00,23.7,23.76,23.69,23.75,161796.1511047755,9.0622,9.0851,9.0584,9.0813,161796.1511
2013-02-12 09:45:00,23.75,23.77,23.69,23.71,242100.26134473743,9.0813,9.089,9.0584,9.066,242100.2613
2013-02-12 09:50:00,23.71,23.81,23.71,23.8,87669.28011404134,9.066,9.1043,9.066,9.1004,87669.2801
2013-02-12 09:55:00,23.8,23.84,23.79,23.84,162508.90947968638,9.1004,9.1157,9.0966,9.1157,162508.9095
2013-02-12 10:00:00,23.84,23.9,23.83,23.88,300546.4480874317,9.1157,9.1387,9.1119,9.131,300546.4481
2013-02-12 10:05:00,23.88,23.91,23.87,23.88,148016.155856498,9.131,9.1425,9.1272,9.131,148016.1559
2013-02-12 10:10:00,23.88,23.88,23.84,23.85,159657.87598004277,9.131,9.131,9.1157,9.1196,159657.876
2013-02-12 10:15:00,23.85,23.86,23.83,23.84,108101.6868614873,9.1196,9.1234,9.1119,9.1157,108101.6869
2013-02-12 10:20:00,23.84,23.93,23.84,23.93,150867.1893561416,9.1157,9.1501,9.1157,9.1501,150867.1894
2013-02-12 10:25:00,23.92,23.94,23.89,23.9,175338.56022808267,9.1463,9.154,9.1348,9.1387,175338.5602
2013-02-12 10:30:00,23.91,23.91,23.87,23.87,115704.44286053696,9.1425,9.1425,9.1272,9.1272,115704.4429
2013-02-12 10:35:00,23.87,23.91,23.85,23.87,493941.5538132573,9.1272,9.1425,9.1196,9.1272,493941.5538
2013-02-12 10:40:00,23.87,23.87,23.84,23.85,126158.23235923024,9.1272,9.1272,9.1157,9.1196,126158.2324
2013-02-12 10:45:00,23.85,23.86,23.84,23.86,81254.45473984319,9.1196,9.1234,9.1157,9.1234,81254.4547
2013-02-12 10:50:00,23.86,23.91,23.86,23.88,223806.12972202423,9.1234,9.1425,9.1234,9.131,223806.1297
2013-02-12 10:55:00,23.88,23.9,23.87,23.88,68899.9762413875,9.131,9.1387,9.1272,9.131,68899.9762
2013-02-12 11:00:00,23.88,23.89,23.86,23.87,67949.6317415063,9.131,9.1348,9.1234,9.1272,67949.6317
2013-02-12 11:05:00,23.86,23.87,23.84,23.84,118317.89023521026,9.1234,9.1272,9.1157,9.1157,118317.8902
2013-02-12 11:10:00,23.84,23.86,23.82,23.82,126870.99073414112,9.1157,9.1234,9.1081,9.1081,126870.9907
2013-02-12 11:15:00,23.82,23.83,23.79,23.81,138512.71085768592,9.1081,9.1119,9.0966,9.1043,138512.7109
2013-02-12 11:20:00,23.81,23.81,23.79,23.8,90520.31361368496,9.1043,9.1043,9.0966,9.1004,90520.3136
2013-02-12 11:25:00,23.8,23.8,23.78,23.79,71275.83749109053,9.1004,9.1004,9.0928,9.0966,71275.8375
2013-02-12 11:30:00,23.79,23.82,23.78,23.82,137087.1941078641,9.0966,9.1081,9.0928,9.1081,137087.1941
2013-02-12 11:35:00,23.83,23.84,23.82,23.82,84580.66048942742,9.1119,9.1157,9.1081,9.1081,84580.6605
2013-02-12 11:40:00,23.83,23.89,23.81,23.87,258018.53171774768,9.1119,9.1348,9.1043,9.1272,258018.5317
2013-02-12 11:45:00,23.87,23.87,23.82,23.83,136849.6079828938,9.1272,9.1272,9.1081,9.1119,136849.608
2013-02-12 11:50:00,23.83,23.87,23.83,23.85,62722.73699215966,9.1119,9.1272,9.1119,9.1196,62722.737
2013-02-12 11:55:00,23.85,23.85,23.84,23.85,79591.35186505108,9.1196,9.1196,9.1157,9.1196,79591.3519
2013-02-12 12:00:00,23.85,23.88,23.84,23.88,94559.2777381801,9.1196,9.131,9.1157,9.131,94559.2777
2013-02-12 12:05:00,23.87,23.88,23.85,23.85,129959.61035875505,9.1272,9.131,9.1196,9.1196,129959.6104
2013-02-12 12:10:00,23.84,23.9,23.84,23.89,228082.67997148968,9.1157,9.1387,9.1157,9.1348,228082.68
2013-02-12 12:15:00,23.89,23.95,23.89,23.95,275599.90496555,9.1348,9.1578,9.1348,9.1578,275599.905
2013-02-12 12:20:00,23.95,24.07,23.94,24.02,865051.0810168686,9.1578,9.2037,9.154,9.1846,865051.081
2013-02-12 12:25:00,24.02,24.03,24.0,24.0,234497.50534568785,9.1846,9.1884,9.1769,9.1769,234497.5053
2013-02-12 12:30:00,24.0,24.02,24.0,24.01,208838.20384889524,9.1769,9.1846,9.1769,9.1807,208838.2038
2013-02-12 12:35:00,24.01,24.02,23.98,23.99,179139.93822760752,9.1807,9.1846,9.1693,9.1731,179139.9382
2013-02-12 12:40:00,23.99,24.0,23.97,23.98,184129.24685198383,9.1731,9.1769,9.1654,9.1693,184129.2469
2013-02-12 12:45:00,23.98,24.0,23.97,23.99,217866.47659776668,9.1693,9.1769,9.1654,9.1731,217866.4766
2013-02-12 12:50:00,23.99,24.0,23.97,23.97,245664.053219292,9.1731,9.1769,9.1654,9.1654,245664.0532
2013-02-12 12:55:00,23.97,23.98,23.96,23.97,278688.524590164,9.1654,9.1693,9.1616,9.1654,278688.5246
2013-02-12 13:00:00,23.97,23.99,23.97,23.99,184604.4191019245,9.1654,9.1731,9.1654,9.1731,184604.4191
2013-02-12 13:05:00,23.99,24.0,23.99,23.99,228082.67997148968,9.1731,9.1769,9.1731,9.1731,228082.68
2013-02-12 13:10:00,23.99,24.0,23.98,23.99,747921.1214065099,9.1731,9.1769,9.1693,9.1731,747921.1214
2013-02-12 13:15:00,23.99,24.0,23.98,23.99,174625.80185317178,9.1731,9.1769,9.1693,9.1731,174625.8019
2013-02-12 13:20:00,23.99,24.0,23.97,23.98,153718.22285578522,9.1731,9.1769,9.1654,9.1693,153718.2229
2013-02-12 13:25:00,23.98,23.99,23.98,23.99,144452.36398194346,9.1693,9.1731,9.1693,9.1731,144452.364
2013-02-12 13:30:00,23.99,23.99,23.98,23.99,81492.04086481349,9.1731,9.1731,9.1693,9.1731,81492.0409
2013-02-12 13:35:00,23.99,23.99,23.98,23.99,77928.24899025897,9.1731,9.1731,9.1693,9.1731,77928.249
2013-02-12 13:40:00,23.99,24.0,23.99,23.99,99548.58636255642,9.1731,9.1769,9.1731,9.1731,99548.5864
2013-02-12 13:45:00,23.99,24.0,23.99,23.99,111190.3064861012,9.1731,9.1769,9.1731,9.1731,111190.3065
2013-02-12 13:50:00,23.99,23.99,23.99,23.99,101211.68923734856,9.1731,9.1731,9.1731,9.1731,101211.6892
2013-02-12 13:55:00,23.99,23.99,23.99,23.99,99311.00023758612,9.1731,9.1731,9.1731,9.1731,99311.0002
2013-02-12 14:00:00,23.99,24.01,23.98,23.99,325730.5773342837,9.1731,9.1807,9.1693,9.1731,325730.5773
2013-02-12 14:05:00,23.99,24.0,23.98,23.98,446899.5010691376,9.1731,9.1769,9.1693,9.1693,446899.5011
2013-02-12 14:10:00,23.98,23.99,23.98,23.98,107864.100736517,9.1693,9.1731,9.1693,9.1693,107864.1007
2013-02-12 14:15:00,23.98,23.99,23.98,23.99,87669.28011404134,9.1693,9.1731,9.1693,9.1731,87669.2801
2013-02-12 14:20:00,23.99,24.0,23.98,23.98,362081.2544547399,9.1731,9.1769,9.1693,9.1693,362081.2545
2013-02-12 14:25:00,23.98,24.01,23.98,24.0,218104.062722737,9.1693,9.1807,9.1693,9.1769,218104.0627
2013-02-12 14:30:00,24.0,24.0,23.98,23.99,193632.6918507959,9.1769,9.1769,9.1693,9.1731,193632.6919
2013-02-12 14:35:00,23.98,24.0,23.97,24.0,175576.146353053,9.1693,9.1769,9.1654,9.1769,175576.1464
2013-02-12 14:40:00,24.0,24.0,23.98,24.0,184366.8329769541,9.1769,9.1769,9.1693,9.1769,184366.833
2013-02-12 14:45:00,24.0,24.0,23.99,24.0,189593.7277263008,9.1769,9.1769,9.1731,9.1769,189593.7277
2013-02-12 14:50:00,24.0,24.0,24.0,24.0,89807.55523877406,9.1769,9.1769,9.1769,9.1769,89807.5552
2013-02-12 14:55:00,24.0,24.0,23.98,23.98,149441.6726063198,9.1769,9.1769,9.1693,9.1693,149441.6726
2013-02-12 15:00:00,23.98,23.99,23.98,23.98,1348538.8453314328,9.1693,9.1731,9.1693,9.1693,1348538.8453
2013-02-12 15:05:00,23.98,23.98,23.96,23.98,189593.7277263008,9.1693,9.1693,9.1616,9.1693,189593.7277
2013-02-12 15:10:00,23.98,23.99,23.97,23.97,256117.84271798527,9.1693,9.1731,9.1654,9.1654,256117.8427
2013-02-12 15:15:00,23.97,23.99,23.97,23.98,193870.27797576625,9.1654,9.1731,9.1654,9.1693,193870.278
2013-02-12 15:20:00,23.98,23.98,23.95,23.96,236873.36659539083,9.1693,9.1693,9.1578,9.1616,236873.3666
2013-02-12 15:25:00,23.96,23.97,23.95,23.97,368733.6659539083,9.1616,9.1654,9.1578,9.1654,368733.666
2013-02-12 15:30:00,23.97,23.97,23.93,23.94,2726538.3701591827,9.1654,9.1654,9.1501,9.154,2726538.3702
2013-02-12 15:35:00,23.94,23.95,23.91,23.93,928724.1625089096,9.154,9.1578,9.1425,9.1501,928724.1625
2013-02-12 15:40:00,23.93,23.95,23.93,23.94,217391.30434782608,9.1501,9.1578,9.1501,9.154,217391.3043
2013-02-12 15:45:00,23.93,23.94,23.9,23.91,351865.0510810169,9.1501,9.154,9.1387,9.1425,351865.0511
2013-02-12 15:50:00,23.91,23.93,23.9,23.92,428605.3694464244,9.1425,9.1501,9.1387,9.1463,428605.3694
2013-02-12 15:55:00,23.92,23.92,23.89,23.9,1107151.3423616062,9.1463,9.1463,9.1348,9.1387,1107151.3424
2013-02-13 09:30:00,23.93,23.95,23.83,23.9,908766.928011404,9.1501,9.1578,9.1119,9.1387,908766.928
2013-02-13 09:35:00,23.9,23.93,23.82,23.87,361606.0822047992,9.1387,9.1501,9.1081,9.1272,361606.0822
2013-02-13 09:40:00,23.88,23.89,23.83,23.84,290567.83083867904,9.131,9.1348,9.1119,9.1157,290567.8308
2013-02-13 09:45:00,23.84,23.85,23.75,23.75,251841.29246851985,9.1157,9.1196,9.0813,9.0813,251841.2925
2013-02-13 09:50:00,23.75,23.9,23.74,23.89,615110.4775481112,9.0813,9.1387,9.0775,9.1348,615110.4775
2013-02-13 09:55:00,23.89,23.94,23.87,23.9,491803.2786885246,9.1348,9.154,9.1272,9.1387,491803.2787
2013-02-13 10:00:00,23.91,23.98,23.88,23.97,394630.5535756712,9.1425,9.1693,9.131,9.1654,394630.5536
2013-02-13 10:05:00,23.97,24.03,23.95,24.0,526490.8529341887,9.1654,9.1884,9.1578,9.1769,526490.8529
2013-02-13 10:10:00,24.01,24.06,23.99,24.05,417438.8215728201,9.1807,9.1999,9.1731,9.196,417438.8216
2013-02-13 10:15:00,24.05,24.08,24.03,24.05,416250.89094796864,9.196,9.2075,9.1884,9.196,416250.8909
2013-02-13 10:20:00,24.05,24.08,24.04,24.05,1080304.110239962,9.196,9.2075,9.1922,9.196,1080304.1102
2013-02-13 10:25:00,24.05,24.07,24.01,24.02,121644.09598479448,9.196,9.2037,9.1807,9.1846,121644.096
2013-02-13 10:30:00,24.03,24.05,24.02,24.03,307911.6179615111,9.1884,9.196,9.1846,9.1884,307911.618
2013-02-13 10:35:00,24.02,24.03,24.01,24.03,123069.6127346163,9.1846,9.1884,9.1807,9.1884,123069.6127
2013-02-13 10:40:00,24.03,24.03,24.0,24.02,258493.70396768829,9.1884,9.1884,9.1769,9.1846,258493.704
2013-02-13 10:45:00,24.02,24.02,23.97,23.99,237586.12497030167,9.1846,9.1846,9.1654,9.1731,237586.125
2013-02-13 10:50:00,23.99,23.99,23.96,23.97,166785.45972915183,9.1731,9.1731,9.1616,9.1654,166785.4597
2013-02-13 10:55:00,23.97,23.99,23.95,23.97,198146.82822523164,9.1654,9.1731,9.1578,9.1654,198146.8282
2013-02-13 11:00:00,23.96,23.98,23.96,23.96,93371.34711332858,9.1616,9.1693,9.1616,9.1616,93371.3471
2013-02-13 11:05:00,23.97,24.0,23.94,23.98,159657.87598004277,9.1654,9.1769,9.154,9.1693,159657.876
2013-02-13 11:10:00,23.98,23.99,23.97,23.99,121406.5098598242,9.1693,9.1731,9.1654,9.1731,121406.5099
2013-02-13 11:15:00,23.99,23.99,23.93,23.94,138275.1247327156,9.1731,9.1731,9.1501,9.154,138275.1247
2013-02-13 11:20:00,23.94,23.95,23.89,23.92,312188.16821097647,9.154,9.1578,9.1348,9.1463,312188.1682
2013-02-13 11:25:00,23.92,23.95,23.9,23.94,131860.29935851746,9.1463,9.1578,9.1387,9.154,131860.2994
2013-02-13 11:30:00,23.95,23.95,23.94,23.95,44903.77761938703,9.1578,9.1578,9.154,9.1578,44903.7776
2013-02-13 11:35:00,23.95,23.95,23.94,23.94,187455.45260156807,9.1578,9.1578,9.154,9.154,187455.4526
2013-02-13 11:40:00,23.95,23.95,23.92,23.95,220955.0962223806,9.1578,9.1578,9.1463,9.1578,220955.0962
2013-02-13 11:45:00,23.95,23.95,23.94,23.94,113090.99548586363,9.1578,9.1578,9.154,9.154,113090.9955
2013-02-13 11:50:00,23.94,23.95,23.93,23.95,158707.53148016156,9.154,9.1578,9.1501,9.1578,158707.5315
2013-02-13 11:55:00,23.95,23.97,23.94,23.96,113803.75386077454,9.1578,9.1654,9.154,9.1616,113803.7539
2013-02-13 12:00:00,23.96,23.97,23.96,23.96,121168.92373485387,9.1616,9.1654,9.1616,9.1616,121168.9237
2013-02-13 12:05:00,23.97,23.97,23.95,23.96,90520.31361368496,9.1654,9.1654,9.1578,9.1616,90520.3136
2013-02-13 12:10:00,23.96,23.97,23.93,23.93,101211.68923734856,9.1616,9.1654,9.1501,9.1501,101211.6892
2013-02-13 12:15:00,23.93,23.95,23.92,23.95,104537.89498693276,9.1501,9.1578,9.1463,9.1578,104537.895
2013-02-13 12:20:00,23.95,23.95,23.93,23.93,61534.80636730815,9.1578,9.1578,9.1501,9.1501,61534.8064
2013-02-13 12:25:00,23.93,23.95,23.93,23.95,169874.07935376573,9.1501,9.1578,9.1501,9.1578,169874.0794
2013-02-13 12:30:00,23.95,23.97,23.95,23.95,244238.5364694702,9.1578,9.1654,9.1578,9.1578,244238.5365
2013-02-13 12:35:00,23.95,24.01,23.95,24.0,149679.2587312901,9.1578,9.1807,9.1578,9.1769,149679.2587
2013-02-13 12:40:00,24.0,24.03,24.0,24.02,224281.30197196483,9.1769,9.1884,9.1769,9.1846,224281.302
2013-02-13 12:45:00,24.02,24.07,24.02,24.06,496079.82893799,9.1846,9.2037,9.1846,9.1999,496079.8289
2013-02-13 12:50:00,24.05,24.06,24.03,24.06,297695.4145877881,9.196,9.1999,9.1884,9.1999,297695.4146
2013-02-13 12:55:00,24.06,24.07,24.04,24.04,85055.83273936802,9.1999,9.2037,9.1922,9.1922,85055.8327
2013-02-13 13:00:00,24.03,24.05,24.03,24.05,165122.3568543597,9.1884,9.196,9.1884,9.196,165122.3569
2013-02-13 13:05:00,24.05,24.08,24.04,24.08,248752.67284390592,9.196,9.2075,9.1922,9.2075,248752.6728
2013-02-13 13:10:00,24.08,24.08,24.04,24.05,151817.5338560228,9.2075,9.2075,9.1922,9.196,151817.5339
2013-02-13 13:15:00,24.05,24.09,24.05,24.07,204086.4813494892,9.196,9.2113,9.196,9.2037,204086.4813
2013-02-13 13:20:00,24.07,24.09,24.07,24.09,208838.20384889524,9.2037,9.2113,9.2037,9.2113,208838.2038
2013-02-13 13:25:00,24.09,24.1,24.08,24.09,393205.0368258494,9.2113,9.2151,9.2075,9.2113,393205.0368
2013-02-13 13:30:00,24.09,24.09,24.07,24.08,93608.93323829888,9.2113,9.2113,9.2037,9.2075,93608.9332
2013-02-13 13:35:00,24.08,24.09,24.06,24.09,78403.42124019958,9.2075,9.2113,9.1999,9.2113,78403.4212
2013-02-13 13:40:00,24.09,24.1,24.09,24.09,184366.8329769541,9.2113,9.2151,9.2113,9.2113,184366.833
2013-02-13 13:45:00,24.09,24.1,24.08,24.09,118080.30411023996,9.2113,9.2151,9.2075,9.2113,118080.3041
2013-02-13 13:50:00,24.08,24.08,24.05,24.05,52506.53361843668,9.2075,9.2075,9.196,9.196,52506.5336
2013-02-13 13:55:00,24.05,24.06,24.05,24.05,35637.91874554526,9.196,9.1999,9.196,9.196,35637.9187
2013-02-13 14:00:00,24.05,24.09,24.05,24.08,140175.81373247804,9.196,9.2113,9.196,9.2075,140175.8137
2013-02-13 14:05:00,24.08,24.08,24.05,24.05,187455.45260156807,9.2075,9.2075,9.196,9.196,187455.4526
2013-02-13 14:10:00,24.05,24.06,24.03,24.06,135424.091233072,9.196,9.1999,9.1884,9.1999,135424.0912
2013-02-13 14:15:00,24.05,24.05,24.03,24.03,87669.28011404134,9.196,9.196,9.1884,9.1884,87669.2801
2013-02-13 14:20:00,24.03,24.05,24.01,24.01,107626.51461154668,9.1884,9.196,9.1807,9.1807,107626.5146
2013-02-13 14:25:00,24.01,24.02,23.99,24.02,80541.69636493229,9.1807,9.1846,9.1731,9.1846,80541.6964
2013-02-13 14:30:00,24.02,24.02,23.97,23.98,147303.39748158708,9.1846,9.1846,9.1654,9.1693,147303.3975
2013-02-13 14:35:00,23.97,24.0,23.97,24.0,126870.99073414112,9.1654,9.1769,9.1654,9.1769,126870.9907
2013-02-13 14:40:00,23.99,24.01,23.99,24.01,105250.65336184368,9.1731,9.1807,9.1731,9.1807,105250.6534
2013-02-13 14:45:00,24.01,24.02,24.0,24.01,123307.1988595866,9.1807,9.1846,9.1769,9.1807,123307.1989
2013-02-13 14:50:00,24.0,24.01,23.95,23.95,118555.47636018058,9.1769,9.1807,9.1578,9.1578,118555.4764
2013-02-13 14:55:00,23.96,23.99,23.95,23.98,78878.59349014018,9.1616,9.1731,9.1578,9.1693,78878.5935
2013-02-13 15:00:00,23.99,24.0,23.98,23.98,99786.17248752672,9.1731,9.1769,9.1693,9.1693,99786.1725
2013-02-13 15:05:00,23.98,23.99,23.95,23.95,643145.6402946068,9.1693,9.1731,9.1578,9.1578,643145.6403
2013-02-13 15:10:00,23.95,23.97,23.95,23.96,210976.478973628,9.1578,9.1654,9.1578,9.1616,210976.479
2013-02-13 15:15:00,23.97,23.98,23.96,23.97,159657.87598004277,9.1654,9.1693,9.1616,9.1654,159657.876
2013-02-13 15:20:00,23.97,24.0,23.97,23.98,160845.8066048943,9.1654,9.1769,9.1654,9.1693,160845.8066
2013-02-13 15:25:00,23.97,23.98,23.95,23.96,215253.02922309336,9.1654,9.1693,9.1578,9.1616,215253.0292
2013-02-13 15:30:00,23.96,23.96,23.93,23.95,313851.2710857686,9.1616,9.1616,9.1501,9.1578,313851.2711
2013-02-13 15:35:00,23.95,23.97,23.93,23.95,476360.180565455,9.1578,9.1654,9.1501,9.1578,476360.1806
2013-02-13 15:40:00,23.95,23.96,23.93,23.94,269897.8379662628,9.1578,9.1616,9.1501,9.154,269897.838
2013-02-13 15:45:00,23.94,23.96,23.94,23.95,583749.1090520314,9.154,9.1616,9.154,9.1578,583749.1091
2013-02-13 15:50:00,23.95,24.0,23.95,23.98,343549.53670705634,9.1578,9.1769,9.1578,9.1693,343549.5367
2013-02-13 15:55:00,23.99,24.02,23.98,24.01,1146353.052981706,9.1731,9.1846,9.1693,9.1807,1146353.053
2013-02-14 09:30:00,23.89,24.04,23.84,23.91,530529.8170586838,9.1348,9.1922,9.1157,9.1425,530529.8171
2013-02-14 09:35:00,23.91,23.98,23.91,23.96,258968.8762176289,9.1425,9.1693,9.1425,9.1616,258968.8762
2013-02-14 09:40:00,23.96,24.0,23.95,23.98,377049.1803278689,9.1616,9.1769,9.1578,9.1693,377049.1803
2013-02-14 09:45:00,23.98,23.99,23.92,23.93,224756.47422190543,9.1693,9.1731,9.1463,9.1501,224756.4742
2013-02-14 09:50:00,23.92,23.99,23.92,23.93,107864.100736517,9.1463,9.1731,9.1463,9.1501,107864.1007
2013-02-14 09:55:00,23.92,23.92,23.87,23.91,157994.77310525067,9.1463,9.1463,9.1272,9.1425,157994.7731
2013-02-14 10:00:00,23.92,23.97,23.9,23.93,107626.51461154668,9.1463,9.1654,9.1387,9.1501,107626.5146
2013-02-14 10:05:00,23.93,23.93,23.89,23.9,117605.13186029936,9.1501,9.1501,9.1348,9.1387,117605.1319
2013-02-14 10:10:00,23.9,23.92,23.87,23.87,449750.5345687812,9.1387,9.1463,9.1272,9.1272,449750.5346
2013-02-14 10:15:00,23.87,23.9,23.86,23.87,118317.89023521026,9.1272,9.1387,9.1234,9.1272,118317.8902
2013-02-14 10:20:00,23.87,23.9,23.87,23.89,131385.12710857685,9.1272,9.1387,9.1272,9.1348,131385.1271
2013-02-14 10:25:00,23.89,23.95,23.89,23.91,164409.59847944882,9.1348,9.1578,9.1348,9.1425,164409.5985
2013-02-14 10:30:00,23.91,23.95,23.9,23.91,72226.18199097173,9.1425,9.1578,9.1387,9.1425,72226.182
2013-02-14 10:35:00,23.91,23.94,23.88,23.91,117605.13186029936,9.1425,9.154,9.131,9.1425,117605.1319
2013-02-14 10:40:00,23.92,23.98,23.92,23.97,136849.6079828938,9.1463,9.1693,9.1463,9.1654,136849.608
2013-02-14 10:45:00,23.96,23.99,23.94,23.97,79353.76574008078,9.1616,9.1731,9.154,9.1654,79353.7657
2013-02-14 10:50:00,23.97,23.97,23.94,23.97,64385.83986695177,9.1654,9.1654,9.154,9.1654,64385.8399
2013-02-14 10:55:00,23.96,23.98,23.93,23.95,142314.08885721074,9.1616,9.1693,9.1501,9.1578,142314.0889
2013-02-14 11:00:00,23.95,23.97,23.94,23.95,160608.22047992397,9.1578,9.1654,9.154,9.1578,160608.2205
2013-02-14 11:05:00,23.95,23.95,23.92,23.93,96459.96673794252,9.1578,9.1578,9.1463,9.1501,96459.9667
2013-02-14 11:10:00,23.93,23.94,23.91,23.94,251366.12021857925,9.1501,9.154,9.1425,9.154,251366.1202
2013-02-14 11:15:00,23.94,23.94,23.91,23.91,298408.17296269897,9.154,9.154,9.1425,9.1425,298408.173
2013-02-14 11:20:00,23.91,23.91,23.91,23.91,150867.1893561416,9.1425,9.1425,9.1425,9.1425,150867.1894
2013-02-14 11:25:00,23.91,23.92,23.9,23.92,371347.1133285816,9.1425,9.1463,9.1387,9.1463,371347.1133
2013-02-14 11:30:00,23.92,23.95,23.91,23.95,194583.0363506772,9.1463,9.1578,9.1425,9.1578,194583.0364
2013-02-14 11:35:00,23.94,23.94,23.92,23.92,80779.28248990259,9.154,9.154,9.1463,9.1463,80779.2825
2013-02-14 11:40:00,23.92,23.93,23.89,23.9,143739.60560703254,9.1463,9.1501,9.1348,9.1387,143739.6056
2013-02-14 11:45:00,23.91,23.92,23.87,23.92,123069.6127346163,9.1425,9.1463,9.1272,9.1463,123069.6127
2013-02-14 11:50:00,23.91,23.93,23.91,23.92,33499.643620812545,9.1425,9.1501,9.1425,9.1463,33499.6436
2013-02-14 11:55:00,23.92,23.93,23.91,23.92,39914.46899501069,9.1463,9.1501,9.1425,9.1463,39914.469
2013-02-14 12:00:00,23.91,23.92,23.89,23.91,142314.08885721074,9.1425,9.1463,9.1348,9.1425,142314.0889
2013-02-14 12:05:00,23.91,23.92,23.9,23.91,135424.091233072,9.1425,9.1463,9.1387,9.1425,135424.0912
2013-02-14 12:10:00,23.92,23.92,23.91,23.91,37776.19387027797,9.1463,9.1463,9.1425,9.1425,37776.1939
2013-02-14 12:15:00,23.91,23.92,23.89,23.89,154668.56735566643,9.1425,9.1463,9.1348,9.1348,154668.5674
2013-02-14 12:20:00,23.89,23.89,23.87,23.87,64861.01211689237,9.1348,9.1348,9.1272,9.1272,64861.0121
2013-02-14 12:25:00,23.88,23.9,23.88,23.9,76740.31836540747,9.131,9.1387,9.131,9.1387,76740.3184
2013-02-14 12:30:00,23.9,23.9,23.87,23.89,68187.2178664766,9.1387,9.1387,9.1272,9.1348,68187.2179
2013-02-14 12:35:00,23.89,23.92,23.88,23.91,252791.63696840103,9.1348,9.1463,9.131,9.1425,252791.637
2013-02-14 12:40:00,23.91,23.94,23.9,23.94,135661.6773580423,9.1425,9.154,9.1387,9.154,135661.6774
2013-02-14 12:45:00,23.94,23.94,23.92,23.93,64623.42599192207,9.154,9.154,9.1463,9.1501,64623.426
2013-02-14 12:50:00,23.92,23.92,23.9,23.91,72701.35424091233,9.1463,9.1463,9.1387,9.1425,72701.3542
2013-02-14 12:55:00,23.92,23.95,23.92,23.95,88382.03848895225,9.1463,9.1578,9.1463,9.1578,88382.0385
2013-02-14 13:00:00,23.94,23.95,23.93,23.94,52744.11974340698,9.154,9.1578,9.1501,9.154,52744.1197
2013-02-14 13:05:00,23.94,23.94,23.93,23.94,32074.12687099073,9.154,9.154,9.1501,9.154,32074.1269
2013-02-14 13:10:00,23.94,23.95,23.91,23.92,126395.81848420051,9.154,9.1578,9.1425,9.1463,126395.8185
2013-02-14 13:15:00,23.92,23.94,23.92,23.94,131860.29935851746,9.1463,9.154,9.1463,9.154,131860.2994
2013-02-14 13:20:00,23.94,23.95,23.92,23.94,177714.4214777857,9.154,9.1578,9.1463,9.154,177714.4215
2013-02-14 13:25:00,23.93,23.94,23.9,23.92,49180.32786885246,9.1501,9.154,9.1387,9.1463,49180.3279
2013-02-14 13:30:00,23.92,23.96,23.92,23.95,59396.53124257544,9.1463,9.1616,9.1463,9.1578,59396.5312
2013-02-14 13:35:00,23.95,23.96,23.94,23.96,29698.26562128772,9.1578,9.1616,9.154,9.1616,29698.2656
2013-02-14 13:40:00,23.95,23.97,23.95,23.97,61534.80636730815,9.1578,9.1654,9.1578,9.1654,61534.8064
2013-02-14 13:45:00,23.97,23.97,23.95,23.95,34925.16037063435,9.1654,9.1654,9.1578,9.1578,34925.1604
2013-02-14 13:50:00,23.96,23.97,23.95,23.96,63435.495367070565,9.1616,9.1654,9.1578,9.1616,63435.4954
2013-02-14 13:55:00,23.96,23.97,23.93,23.95,81729.62698978379,9.1616,9.1654,9.1501,9.1578,81729.627
2013-02-14 14:00:00,23.95,23.96,23.94,23.95,134473.74673319078,9.1578,9.1616,9.154,9.1578,134473.7467
2013-02-14 14:05:00,23.96,23.96,23.93,23.96,99073.41411261582,9.1616,9.1616,9.1501,9.1616,99073.4141
2013-02-14 14:10:00,23.96,24.0,23.93,23.98,626989.7837966263,9.1616,9.1769,9.1501,9.1693,626989.7838
2013-02-14 14:15:00,23.99,23.99,23.95,23.96,364694.7018294132,9.1731,9.1731,9.1578,9.1616,364694.7018
2013-02-14 14:20:00,23.96,23.98,23.95,23.97,318840.57971014496,9.1616,9.1693,9.1578,9.1654,318840.5797
2013-02-14 14:25:00,23.97,23.97,23.95,23.95,127583.74910905203,9.1654,9.1654,9.1578,9.1578,127583.7491
2013-02-14 14:30:00,23.95,23.95,23.94,23.94,37063.43549536707,9.1578,9.1578,9.154,9.154,37063.4355
2013-02-14 14:35:00,23.94,23.95,23.94,23.95,29460.67949631741,9.154,9.1578,9.154,9.1578,29460.6795
2013-02-14 14:40:00,23.96,23.96,23.93,23.93,59396.53124257544,9.1616,9.1616,9.1501,9.1501,59396.5312
2013-02-14 14:45:00,23.93,23.95,23.93,23.95,23758.61249703017,9.1501,9.1578,9.1501,9.1578,23758.6125
2013-02-14 14:50:00,23.94,23.95,23.94,23.94,39439.29674507009,9.154,9.1578,9.154,9.154,39439.2967
2013-02-14 14:55:00,23.95,23.95,23.93,23.93,48229.98336897125,9.1578,9.1578,9.1501,9.1501,48229.9834
2013-02-14 15:00:00,23.94,23.95,23.93,23.94,68187.2178664766,9.154,9.1578,9.1501,9.154,68187.2179
2013-02-14 15:05:00,23.93,23.95,23.93,23.94,43953.43311950582,9.1501,9.1578,9.1501,9.154,43953.4331
2013-02-14 15:10:00,23.94,23.96,23.94,23.95,280826.79971489665,9.154,9.1616,9.154,9.1578,280826.7997
2013-02-14 15:15:00,23.95,23.95,23.93,23.94,72463.76811594203,9.1578,9.1578,9.1501,9.154,72463.7681
2013-02-14 15:20:00,23.94,23.94,23.93,23.94,79828.93799002138,9.154,9.154,9.1501,9.154,79828.938
2013-02-14 15:25:00,23.94,23.96,23.94,23.95,66286.52886671419,9.154,9.1616,9.154,9.1578,66286.5289
2013-02-14 15:30:00,23.95,23.97,23.94,23.94,186505.10810168687,9.1578,9.1654,9.154,9.154,186505.1081
2013-02-14 15:35:00,23.94,23.95,23.93,23.95,47517.22499406035,9.154,9.1578,9.1501,9.1578,47517.225
2013-02-14 15:40:00,23.95,23.95,23.9,23.9,171537.18222855785,9.1578,9.1578,9.1387,9.1387,171537.1822
2013-02-14 15:45:00,23.9,23.92,23.89,23.92,157757.18698028036,9.1387,9.1463,9.1348,9.1463,157757.187
2013-02-14 15:50:00,23.92,23.93,23.91,23.91,566167.735804229,9.1463,9.1501,9.1425,9.1425,566167.7358
2013-02-14 15:55:00,23.91,23.92,23.9,23.92,811831.789023521,9.1425,9.1463,9.1387,9.1463,811831.789
2013-02-15 09:30:00,23.91,24.03,23.86,24.02,3110239.96198622,9.1425,9.1884,9.1234,9.1846,3110239.962
2013-02-15 09:35:00,24.01,24.02,23.93,24.02,230458.5412211927,9.1807,9.1846,9.1501,9.1846,230458.5412
2013-02-15 09:40:00,24.01,24.04,24.0,24.01,505345.6878118318,9.1807,9.1922,9.1769,9.1807,505345.6878
2013-02-15 09:45:00,24.0,24.02,23.92,23.97,231171.2995961036,9.1769,9.1846,9.1463,9.1654,231171.2996
2013-02-15 09:50:00,23.96,24.02,23.96,24.0,156806.84248039915,9.1616,9.1846,9.1616,9.1769,156806.8425
2013-02-15 09:55:00,24.01,24.05,23.99,24.02,355428.8429555714,9.1807,9.196,9.1731,9.1846,355428.843
2013-02-15 10:00:00,24.01,24.05,24.01,24.01,830601.0928961749,9.1807,9.196,9.1807,9.1807,830601.0929
2013-02-15 10:05:00,24.01,24.02,23.97,23.97,385839.86695177,9.1807,9.1846,9.1654,9.1654,385839.867
2013-02-15 10:10:00,23.97,23.98,23.95,23.97,119743.40698503208,9.1654,9.1693,9.1578,9.1654,119743.407
2013-02-15 10:15:00,23.96,23.98,23.95,23.98,170349.25160370636,9.1616,9.1693,9.1578,9.1693,170349.2516
2013-02-15 10:20:00,23.98,24.0,23.97,23.99,114278.92611071514,9.1693,9.1769,9.1654,9.1731,114278.9261
2013-02-15 10:25:00,23.99,24.0,23.98,24.0,109764.7897362794,9.1731,9.1769,9.1693,9.1769,109764.7897
2013-02-15 10:30:00,24.0,24.0,23.95,23.97,224281.30197196483,9.1769,9.1769,9.1578,9.1654,224281.302
2013-02-15 10:35:00,23.97,23.97,23.94,23.95,138987.88310762652,9.1654,9.1654,9.154,9.1578,138987.8831
2013-02-15 10:40:00,23.95,23.96,23.94,23.96,110239.96198622,9.1578,9.1616,9.154,9.1616,110239.962
2013-02-15 10:45:00,23.95,23.97,23.95,23.96,85293.41886433832,9.1578,9.1654,9.1578,9.1616,85293.4189
2013-02-15 10:50:00,23.96,23.98,23.94,23.96,922071.7510097412,9.1616,9.1693,9.154,9.1616,922071.751
2013-02-15 10:55:00,23.96,23.97,23.95,23.96,108339.2729864576,9.1616,9.1654,9.1578,9.1616,108339.273
2013-02-15 11:00:00,23.97,23.99,23.95,23.99,113803.75386077454,9.1654,9.1731,9.1578,9.1731,113803.7539
2013-02-15 11:05:00,23.98,24.02,23.98,24.02,154906.15348063674,9.1693,9.1846,9.1693,9.1846,154906.1535
2013-02-15 11:10:00,24.02,24.02,23.99,24.0,158232.35923022096,9.1846,9.1846,9.1731,9.1769,158232.3592
2013-02-15 11:15:00,24.01,24.01,23.99,23.99,131622.71323354717,9.1807,9.1807,9.1731,9.1731,131622.7132
2013-02-15 11:20:00,23.98,23.99,23.95,23.95,488714.65906391066,9.1693,9.1731,9.1578,9.1578,488714.6591
2013-02-15 11:25:00,23.95,23.97,23.93,23.94,128296.50748396294,9.1578,9.1654,9.1501,9.154,128296.5075
2013-02-15 11:30:00,23.93,23.94,23.9,23.91,144927.53623188406,9.1501,9.154,9.1387,9.1425,144927.5362
2013-02-15 11:35:00,23.91,23.92,23.9,23.9,99786.17248752672,9.1425,9.1463,9.1387,9.1387,99786.1725
2013-02-15 11:40:00,23.9,23.9,23.84,23.86,214065.09859824184,9.1387,9.1387,9.1157,9.1234,214065.0986
2013-02-15 11:45:00,23.86,23.89,23.86,23.89,134236.1606082205,9.1234,9.1348,9.1234,9.1348,134236.1606
2013-02-15 11:50:00,23.89,23.93,23.89,23.92,246376.8115942029,9.1348,9.1501,9.1348,9.1463,246376.8116
2013-02-15 11:55:00,23.92,23.93,23.92,23.92,48942.74174388216,9.1463,9.1501,9.1463,9.1463,48942.7417
2013-02-15 12:00:00,23.92,23.93,23.9,23.91,100498.93086243764,9.1463,9.1501,9.1387,9.1425,100498.9309
2013-02-15 12:05:00,23.9,23.9,23.87,23.88,102637.20598717035,9.1387,9.1387,9.1272,9.131,102637.206
2013-02-15 12:10:00,23.88,23.88,23.84,23.87,105488.23948681397,9.131,9.131,9.1157,9.1272,105488.2395
2013-02-15 12:15:00,23.87,23.89,23.85,23.87,149204.08648134948,9.1272,9.1348,9.1196,9.1272,149204.0865
2013-02-15 12:20:00,23.87,23.89,23.87,23.89,196721.31147540984,9.1272,9.1348,9.1272,9.1348,196721.3115
2013-02-15 12:25:00,23.89,23.93,23.88,23.93,159895.46210501308,9.1348,9.1501,9.131,9.1501,159895.4621
2013-02-15 12:30:00,23.92,23.94,23.9,23.94,143026.84723212165,9.1463,9.154,9.1387,9.154,143026.8472
2013-02-15 12:35:00,23.94,23.95,23.91,23.92,360180.56545497745,9.154,9.1578,9.1425,9.1463,360180.5655
2013-02-15 12:40:00,23.92,23.93,23.91,23.92,182466.1439771917,9.1463,9.1501,9.1425,9.1463,182466.144
2013-02-15 12:45:00,23.92,23.92,23.91,23.91,87669.28011404134,9.1463,9.1463,9.1425,9.1425,87669.2801
2013-02-15 12:50:00,23.91,23.91,23.88,23.88,163934.4262295082,9.1425,9.1425,9.131,9.131,163934.4262
2013-02-15 12:55:00,23.88,23.89,23.85,23.89,112853.40936089332,9.131,9.1348,9.1196,9.1348,112853.4094
2013-02-15 13:00:00,23.88,23.89,23.88,23.89,111903.06486101211,9.131,9.1348,9.131,9.1348,111903.0649
2013-02-15 13:05:00,23.89,23.89,23.88,23.89,134711.3328581611,9.1348,9.1348,9.131,9.1348,134711.3329
2013-02-15 13:10:00,23.89,23.89,23.86,23.86,78878.59349014018,9.1348,9.1348,9.1234,9.1234,78878.5935
2013-02-15 13:15:00,23.86,23.86,23.84,23.84,139463.05535756712,9.1234,9.1234,9.1157,9.1157,139463.0554
2013-02-15 13:20:00,23.84,23.85,23.84,23.84,82442.38536469471,9.1157,9.1196,9.1157,9.1157,82442.3854
2013-02-15 13:25:00,23.84,23.85,23.83,23.84,106438.5839866952,9.1157,9.1196,9.1119,9.1157,106438.584
2013-02-15 13:30:00,23.84,23.86,23.84,23.85,144689.95010691375,9.1157,9.1234,9.1157,9.1196,144689.9501
2013-02-15 13:35:00,23.85,23.89,23.85,23.89,108339.2729864576,9.1196,9.1348,9.1196,9.1348,108339.273
2013-02-15 13:40:00,23.89,23.9,23.86,23.89,184129.24685198383,9.1348,9.1387,9.1234,9.1348,184129.2469
2013-02-15 13:45:00,23.89,23.91,23.87,23.91,151104.7754811119,9.1348,9.1425,9.1272,9.1425,151104.7755
2013-02-15 13:50:00,23.9,23.93,23.9,23.92,68424.8039914469,9.1387,9.1501,9.1387,9.1463,68424.804
2013-02-15 13:55:00,23.92,23.95,23.92,23.95,58921.35899263483,9.1463,9.1578,9.1463,9.1578,58921.359
2013-02-15 14:00:00,23.95,23.96,23.92,23.92,210976.478973628,9.1578,9.1616,9.1463,9.1463,210976.479
2013-02-15 14:05:00,23.91,23.91,23.86,23.86,344499.88120693754,9.1425,9.1425,9.1234,9.1234,344499.8812
2013-02-15 14:10:00,23.86,23.89,23.85,23.89,268947.4934663816,9.1234,9.1348,9.1196,9.1348,268947.4935
2013-02-15 14:15:00,23.89,23.89,23.8,23.81,303635.0677120456,9.1348,9.1348,9.1004,9.1043,303635.0677
2013-02-15 14:20:00,23.8,23.82,23.8,23.8,298645.7590876693,9.1004,9.1081,9.1004,9.1004,298645.7591
2013-02-15 14:25:00,23.8,23.81,23.75,23.75,293656.45046329295,9.1004,9.1043,9.0813,9.0813,293656.4505
2013-02-15 14:30:00,23.75,23.79,23.75,23.77,451176.051318603,9.0813,9.0966,9.0813,9.089,451176.0513
2013-02-15 14:35:00,23.78,23.81,23.76,23.79,279163.69684010453,9.0928,9.1043,9.0851,9.0966,279163.6968
2013-02-15 14:40:00,23.79,23.8,23.74,23.75,186505.10810168687,9.0966,9.1004,9.0775,9.0813,186505.1081
2013-02-15 14:45:00,23.75,23.79,23.74,23.78,125920.64623425993,9.0813,9.0966,9.0775,9.0928,125920.6462
2013-02-15 14:50:00,23.79,23.83,23.77,23.82,145877.88073176527,9.0966,9.1119,9.089,9.1081,145877.8807
2013-02-15 14:55:00,23.82,23.83,23.8,23.81,115942.02898550723,9.1081,9.1119,9.1004,9.1043,115942.029
2013-02-15 15:00:00,23.8,23.86,23.8,23.84,166310.28747921123,9.1004,9.1234,9.1004,9.1157,166310.2875
2013-02-15 15:05:00,23.84,23.84,23.79,23.81,110239.96198622,9.1157,9.1157,9.0966,9.1043,110239.962
2013-02-15 15:10:00,23.81,23.82,23.8,23.82,133523.40223330958,9.1043,9.1081,9.1004,9.1081,133523.4022
2013-02-15 15:15:00,23.82,23.87,23.82,23.86,144689.95010691375,9.1081,9.1272,9.1081,9.1234,144689.9501
2013-02-15 15:20:00,23.86,23.89,23.86,23.89,257780.9455927774,9.1234,9.1348,9.1234,9.1348,257780.9456
2013-02-15 15:25:00,23.89,23.91,23.89,23.9,386315.0392017106,9.1348,9.1425,9.1348,9.1387,386315.0392
2013-02-15 15:30:00,23.9,23.91,23.89,23.91,143026.84723212165,9.1387,9.1425,9.1348,9.1425,143026.8472
2013-02-15 15:35:00,23.91,23.95,23.88,23.88,795913.5186505108,9.1425,9.1578,9.131,9.131,795913.5187
2013-02-15 15:40:00,23.89,23.92,23.88,23.91,212639.5818484201,9.1348,9.1463,9.131,9.1425,212639.5818
2013-02-15 15:45:00,23.9,23.91,23.87,23.87,311712.9959610359,9.1387,9.1425,9.1272,9.1272,311712.996
2013-02-15 15:50:00,23.88,23.89,23.86,23.87,382276.0750772155,9.131,9.1348,9.1234,9.1272,382276.0751
2013-02-15 15:55:00,23.86,23.87,23.84,23.87,902352.102637206,9.1234,9.1272,9.1157,9.1272,902352.1026
2013-02-19 09:30:00,23.93,23.98,23.88,23.91,541933.9510572583,9.1501,9.1693,9.131,9.1425,541933.9511
2013-02-19 09:35:00,23.91,23.91,23.8,23.82,336897.12520788785,9.1425,9.1425,9.1004,9.1081,336897.1252
2013-02-19 09:40:00,23.82,23.83,23.76,23.77,246376.8115942029,9.1081,9.1119,9.0851,9.089,246376.8116
2013-02-19 09:45:00,23.78,23.83,23.75,23.83,253741.98146828223,9.0928,9.1119,9.0813,9.1119,253741.9815
2013-02-19 09:50:00,23.83,23.89,23.81,23.82,286053.6944642433,9.1119,9.1348,9.1043,9.1081,286053.6945
2013-02-19 09:55:00,23.82,23.85,23.82,23.84,235923.02209550963,9.1081,9.1196,9.1081,9.1157,235923.0221
2013-02-19 10:00:00,23.83,23.84,23.82,23.83,152767.87835590402,9.1119,9.1157,9.1081,9.1119,152767.8784
2013-02-19 10:05:00,23.84,23.84,23.76,23.76,266571.6322166785,9.1157,9.1157,9.0851,9.0851,266571.6322
2013-02-19 10:10:00,23.76,23.79,23.76,23.79,172249.94060346877,9.0851,9.0966,9.0851,9.0966,172249.9406
2013-02-19 10:15:00,23.79,23.81,23.79,23.81,138512.71085768592,9.0966,9.1043,9.0966,9.1043,138512.7109
2013-02-19 10:20:00,23.8,23.83,23.8,23.82,172249.94060346877,9.1004,9.1119,9.1004,9.1081,172249.9406
2013-02-19 10:25:00,23.82,23.84,23.79,23.81,389166.0727013543,9.1081,9.1157,9.0966,9.1043,389166.0727
2013-02-19 10:30:00,23.82,23.87,23.81,23.82,516037.06343549537,9.1081,9.1272,9.1043,9.1081,516037.0634
2013-02-19 10:35:00,23.81,23.82,23.74,23.8,255880.256593015,9.1043,9.1081,9.0775,9.1004,255880.2566
2013-02-19 10:40:00,23.81,23.81,23.77,23.8,79591.35186505108,9.1043,9.1043,9.089,9.1004,79591.3519
2013-02-19 10:45:00,23.81,23.81,23.77,23.77,240912.330719886,9.1043,9.1043,9.089,9.089,240912.3307
2013-02-19 10:50:00,23.77,23.79,23.73,23.75,168923.73485388453,9.089,9.0966,9.0737,9.0813,168923.7349
2013-02-19 10:55:00,23.74,23.76,23.72,23.75,131147.54098360657,9.0775,9.0851,9.0698,9.0813,131147.541
2013-02-19 11:00:00,23.75,23.77,23.73,23.73,108814.4452363982,9.0813,9.089,9.0737,9.0737,108814.4452
2013-02-19 11:05:00,23.74,23.76,23.73,23.76,58208.600617723925,9.0775,9.0851,9.0737,9.0851,58208.6006
2013-02-19 11:10:00,23.76,23.77,23.75,23.76,75077.21549061534,9.0851,9.089,9.0813,9.0851,75077.2155
2013-02-19 11:15:00,23.76,23.79,23.76,23.78,85055.83273936802,9.0851,9.0966,9.0851,9.0928,85055.8327
2013-02-19 11:20:00,23.78,23.79,23.78,23.79,76740.31836540747,9.0928,9.0966,9.0928,9.0966,76740.3184
2013-02-19 11:25:00,23.79,23.79,23.74,23.78,188168.21097647896,9.0966,9.0966,9.0775,9.0928,188168.211
2013-02-19 11:30:00,23.78,23.78,23.76,23.77,115942.02898550723,9.0928,9.0928,9.0851,9.089,115942.029
2013-02-19 11:35:00,23.77,23.77,23.76,23.77,98123.06961273462,9.089,9.089,9.0851,9.089,98123.0696
2013-02-19 11:40:00,23.77,23.77,23.75,23.76,143264.43335709194,9.089,9.089,9.0813,9.0851,143264.4334
2013-02-19 11:45:00,23.76,23.78,23.76,23.78,38964.12449512949,9.0851,9.0928,9.0851,9.0928,38964.1245
2013-02-19 11:50:00,23.78,23.79,23.77,23.79,104062.72273699216,9.0928,9.0966,9.089,9.0966,104062.7227
2013-02-19 11:55:00,23.79,23.81,23.78,23.8,207887.85934901403,9.0966,9.1043,9.0928,9.1004,207887.8593
2013-02-19 12:00:00,23.8,23.8,23.76,23.76,73651.69874079354,9.1004,9.1004,9.0851,9.0851,73651.6987
2013-02-19 12:05:00,23.76,23.78,23.76,23.78,67712.045616536,9.0851,9.0928,9.0851,9.0928,67712.0456
2013-02-19 12:10:00,23.78,23.78,23.77,23.78,49655.50011879306,9.0928,9.0928,9.089,9.0928,49655.5001
2013-02-19 12:15:00,23.78,23.82,23.78,23.81,252316.46471846043,9.0928,9.1081,9.0928,9.1043,252316.4647
2013-02-19 12:20:00,23.81,23.82,23.8,23.81,52744.11974340698,9.1043,9.1081,9.1004,9.1043,52744.1197
2013-02-19 12:25:00,23.82,23.83,23.8,23.81,167973.39035400332,9.1081,9.1119,9.1004,9.1043,167973.3904
2013-02-19 12:30:00,23.8,23.81,23.79,23.79,97885.48348776432,9.1004,9.1043,9.0966,9.0966,97885.4835
2013-02-19 12:35:00,23.79,23.8,23.79,23.79,90282.72748871466,9.0966,9.1004,9.0966,9.0966,90282.7275
2013-02-19 12:40:00,23.79,23.8,23.79,23.8,95747.2083630316,9.0966,9.1004,9.0966,9.1004,95747.2084
2013-02-19 12:45:00,23.8,23.8,23.78,23.78,92658.58873841767,9.1004,9.1004,9.0928,9.0928,92658.5887
2013-02-19 12:50:00,23.78,23.79,23.78,23.79,81016.86861487289,9.0928,9.0966,9.0928,9.0966,81016.8686
2013-02-19 12:55:00,23.79,23.79,23.78,23.79,98598.24186267522,9.0966,9.0966,9.0928,9.0966,98598.2419
2013-02-19 13:00:00,23.79,23.8,23.79,23.8,44428.60536944643,9.0966,9.1004,9.0966,9.1004,44428.6054
2013-02-19 13:05:00,23.8,23.8,23.79,23.79,82679.97148966501,9.1004,9.1004,9.0966,9.0966,82679.9715
2013-02-19 13:10:00,23.79,23.8,23.79,23.79,26134.47374673319,9.0966,9.1004,9.0966,9.0966,26134.4737
2013-02-19 13:15:00,23.79,23.79,23.78,23.79,73889.28486576384,9.0966,9.0966,9.0928,9.0966,73889.2849
2013-02-19 13:20:00,23.79,23.79,23.78,23.79,59871.70349251604,9.0966,9.0966,9.0928,9.0966,59871.7035
2013-02-19 13:25:00,23.79,23.79,23.77,23.78,59634.11736754574,9.0966,9.0966,9.089,9.0928,59634.1174
2013-02-19 13:30:00,23.78,23.78,23.77,23.78,76977.90449037777,9.0928,9.0928,9.089,9.0928,76977.9045
2013-02-19 13:35:00,23.78,23.78,23.76,23.76,57258.25611784272,9.0928,9.0928,9.0851,9.0851,57258.2561
2013-02-19 13:40:00,23.76,23.77,23.76,23.76,37063.43549536707,9.0851,9.089,9.0851,9.0851,37063.4355
2013-02-19 13:45:00,23.76,23.76,23.75,23.76,89332.38298883346,9.0851,9.0851,9.0813,9.0851,89332.383
2013-02-19 13:50:00,23.76,23.76,23.73,23.73,97885.48348776432,9.0851,9.0851,9.0737,9.0737,97885.4835
2013-02-19 13:55:00,23.74,23.74,23.73,23.74,88144.45236398195,9.0775,9.0775,9.0737,9.0775,88144.4524
2013-02-19 14:00:00,23.74,23.77,23.74,23.76,116892.37348538844,9.0775,9.089,9.0775,9.0851,116892.3735
2013-02-19 14:05:00,23.76,23.78,23.74,23.78,154193.39510572582,9.0851,9.0928,9.0775,9.0928,154193.3951
2013-02-19 14:10:00,23.78,23.78,23.77,23.78,62960.32311712996,9.0928,9.0928,9.089,9.0928,62960.3231
2013-02-19 14:15:00,23.77,23.78,23.76,23.77,83867.90211451652,9.089,9.0928,9.0851,9.089,83867.9021
2013-02-19 14:20:00,23.77,23.79,23.77,23.79,71513.42361606083,9.089,9.0966,9.089,9.0966,71513.4236
2013-02-19 14:25:00,23.79,23.81,23.79,23.8,113566.16773580424,9.0966,9.1043,9.0966,9.1004,113566.1677
2013-02-19 14:30:00,23.8,23.81,23.8,23.81,140888.57210738893,9.1004,9.1043,9.1004,9.1043,140888.5721
2013-02-19 14:35:00,23.81,23.84,23.81,23.84,88619.62461392255,9.1043,9.1157,9.1043,9.1157,88619.6246
2013-02-19 14:40:00,23.84,23.86,23.82,23.83,210026.1344737468,9.1157,9.1234,9.1081,9.1119,210026.1345
2013-02-19 14:45:00,23.83,23.84,23.81,23.83,134711.3328581611,9.1119,9.1157,9.1043,9.1119,134711.3329
2013-02-19 14:50:00,23.83,23.84,23.83,23.83,91233.07198859588,9.1119,9.1157,9.1119,9.1119,91233.072
2013-02-19 14:55:00,23.83,23.84,23.82,23.82,159420.28985507248,9.1119,9.1157,9.1081,9.1081,159420.2899
2013-02-19 15:00:00,23.82,23.83,23.82,23.83,148491.3281064386,9.1081,9.1119,9.1081,9.1119,148491.3281
2013-02-19 15:05:00,23.83,23.83,23.81,23.82,119980.99311000238,9.1119,9.1119,9.1043,9.1081,119980.9931
2013-02-19 15:10:00,23.82,23.84,23.82,23.83,135661.6773580423,9.1081,9.1157,9.1081,9.1119,135661.6774
2013-02-19 15:15:00,23.83,23.83,23.82,23.82,98360.65573770492,9.1119,9.1119,9.1081,9.1081,98360.6557
2013-02-19 15:20:00,23.83,23.83,23.82,23.82,71751.00974103113,9.1119,9.1119,9.1081,9.1081,71751.0097
2013-02-19 15:25:00,23.82,23.83,23.81,23.82,105963.41173675456,9.1081,9.1119,9.1043,9.1081,105963.4117
2013-02-19 15:30:00,23.81,23.83,23.79,23.81,192444.7612259444,9.1043,9.1119,9.0966,9.1043,192444.7612
2013-02-19 15:35:00,23.81,23.83,23.81,23.82,124495.1294844381,9.1043,9.1119,9.1043,9.1081,124495.1295
2013-02-19 15:40:00,23.82,23.83,23.81,23.83,118080.30411023996,9.1081,9.1119,9.1043,9.1119,118080.3041
2013-02-19 15:45:00,23.82,23.85,23.82,23.84,145165.12235685435,9.1081,9.1196,9.1081,9.1157,145165.1224
2013-02-19 15:50:00,23.84,23.86,23.84,23.85,411499.1684485626,9.1157,9.1234,9.1157,9.1196,411499.1684
2013-02-19 15:55:00,23.85,23.87,23.84,23.85,911142.7892611072,9.1196,9.1272,9.1157,9.1196,911142.7893
2013-02-20 09:30:00,23.95,23.95,23.91,23.93,344262.2950819672,9.1578,9.1578,9.1425,9.1501,344262.2951
2013-02-20 09:35:00,23.92,24.03,23.89,23.98,611546.6856735566,9.1463,9.1884,9.1348,9.1693,611546.6857
2013-02-20 09:40:00,23.99,23.99,23.94,23.96,178664.76597766692,9.1731,9.1731,9.154,9.1616,178664.766
2013-02-20 09:45:00,23.97,24.02,23.97,23.99,240437.15846994537,9.1654,9.1846,9.1654,9.1731,240437.1585
2013-02-20 09:50:00,23.99,23.99,23.93,23.94,114991.68448562604,9.1731,9.1731,9.1501,9.154,114991.6845
2013-02-20 09:55:00,23.94,23.96,23.91,23.92,102399.61986220004,9.154,9.1616,9.1425,9.1463,102399.6199
2013-02-20 10:00:00,23.91,23.93,23.91,23.91,86956.52173913043,9.1425,9.1501,9.1425,9.1425,86956.5217
2013-02-20 10:05:00,23.91,23.94,23.91,23.92,88857.21073889286,9.1425,9.154,9.1425,9.1463,88857.2107
2013-02-20 10:10:00,23.92,23.93,23.88,23.91,165597.5291043003,9.1463,9.1501,9.131,9.1425,165597.5291
2013-02-20 10:15:00,23.91,23.95,23.91,23.93,114991.68448562604,9.1425,9.1578,9.1425,9.1501,114991.6845
2013-02-20 10:20:00,23.93,23.94,23.9,23.9,159182.70373010216,9.1501,9.154,9.1387,9.1387,159182.7037
2013-02-20 10:25:00,23.9,23.91,23.89,23.9,203848.8952245189,9.1387,9.1425,9.1348,9.1387,203848.8952
2013-02-20 10:30:00,23.91,23.92,23.88,23.9,178664.76597766692,9.1425,9.1463,9.131,9.1387,178664.766
2013-02-20 10:35:00,23.89,23.91,23.89,23.9,145165.12235685435,9.1348,9.1425,9.1348,9.1387,145165.1224
2013-02-20 10:40:00,23.9,23.9,23.89,23.89,89332.38298883346,9.1387,9.1387,9.1348,9.1348,89332.383
2013-02-20 10:45:00,23.89,23.9,23.84,23.86,176051.3186029936,9.1348,9.1387,9.1157,9.1234,176051.3186
2013-02-20 10:50:00,23.85,23.9,23.85,23.89,97410.31123782371,9.1196,9.1387,9.1196,9.1348,97410.3112
2013-02-20 10:55:00,23.89,23.89,23.87,23.88,73651.69874079354,9.1348,9.1348,9.1272,9.131,73651.6987
2013-02-20 11:00:00,23.88,23.88,23.82,23.82,185792.34972677595,9.131,9.131,9.1081,9.1081,185792.3497
2013-02-20 11:05:00,23.82,23.82,23.79,23.79,277025.42171537183,9.1081,9.1081,9.0966,9.0966,277025.4217
2013-02-20 11:10:00,23.79,23.79,23.76,23.76,165597.5291043003,9.0966,9.0966,9.0851,9.0851,165597.5291
2013-02-20 11:15:00,23.76,23.76,23.72,23.72,284628.1777144215,9.0851,9.0851,9.0698,9.0698,284628.1777
2013-02-20 11:20:00,23.72,23.73,23.71,23.71,270135.42409123306,9.0698,9.0737,9.066,9.066,270135.4241
2013-02-20 11:25:00,23.72,23.75,23.71,23.75,154906.15348063674,9.0698,9.0813,9.066,9.0813,154906.1535
2013-02-20 11:30:00,23.75,23.75,23.68,23.68,247802.32834402472,9.0813,9.0813,9.0546,9.0546,247802.3283
2013-02-20 11:35:00,23.68,23.7,23.6,23.61,450463.2929436921,9.0546,9.0622,9.024,9.0278,450463.2929
2013-02-20 11:40:00,23.61,23.63,23.52,23.53,361130.90995485865,9.0278,9.0354,8.9934,8.9972,361130.91
2013-02-20 11:45:00,23.53,23.6,23.53,23.57,249703.0173437872,8.9972,9.024,8.9972,9.0125,249703.0173
2013-02-20 11:50:00,23.57,23.6,23.57,23.58,105963.41173675456,9.0125,9.024,9.0125,9.0163,105963.4117
2013-02-20 11:55:00,23.58,23.61,23.57,23.61,82917.55761463531,9.0163,9.0278,9.0125,9.0278,82917.5576
2013-02-20 12:00:00,23.6,23.62,23.6,23.61,140175.81373247804,9.024,9.0316,9.024,9.0278,140175.8137
2013-02-20 12:05:00,23.61,23.63,23.6,23.6,112853.40936089332,9.0278,9.0354,9.024,9.024,112853.4094
2013-02-20 12:10:00,23.6,23.63,23.6,23.62,93133.76098835828,9.024,9.0354,9.024,9.0316,93133.761
2013-02-20 12:15:00,23.62,23.63,23.6,23.61,260631.979092421,9.0316,9.0354,9.024,9.0278,260631.9791
2013-02-20 12:20:00,23.61,23.61,23.59,23.59,156331.67023045855,9.0278,9.0278,9.0201,9.0201,156331.6702
2013-02-20 12:25:00,23.59,23.6,23.58,23.59,163934.4262295082,9.0201,9.024,9.0163,9.0201,163934.4262
2013-02-20 12:30:00,23.59,23.6,23.58,23.59,128296.50748396294,9.0201,9.024,9.0163,9.0201,128296.5075
2013-02-20 12:35:00,23.59,23.61,23.59,23.59,185792.34972677595,9.0201,9.0278,9.0201,9.0201,185792.3497
2013-02-20 12:40:00,23.59,23.6,23.59,23.6,135186.5051081017,9.0201,9.024,9.0201,9.024,135186.5051
2013-02-20 12:45:00,23.6,23.6,23.58,23.58,88857.21073889286,9.024,9.024,9.0163,9.0163,88857.2107
2013-02-20 12:50:00,23.58,23.6,23.57,23.59,84580.66048942742,9.0163,9.024,9.0125,9.0201,84580.6605
2013-02-20 12:55:00,23.59,23.59,23.57,23.57,171537.18222855785,9.0201,9.0201,9.0125,9.0125,171537.1822
2013-02-20 13:00:00,23.57,23.58,23.57,23.58,99786.17248752672,9.0125,9.0163,9.0125,9.0163,99786.1725
2013-02-20 13:05:00,23.58,23.59,23.57,23.58,116179.61511047756,9.0163,9.0201,9.0125,9.0163,116179.6151
2013-02-20 13:10:00,23.58,23.59,23.56,23.59,122356.8543597054,9.0163,9.0201,9.0087,9.0201,122356.8544
2013-02-20 13:15:00,23.59,23.61,23.58,23.6,114516.51223568544,9.0201,9.0278,9.0163,9.024,114516.5122
2013-02-20 13:20:00,23.6,23.64,23.6,23.62,125445.47398431932,9.024,9.0393,9.024,9.0316,125445.474
2013-02-20 13:25:00,23.62,23.63,23.6,23.61,130434.78260869563,9.0316,9.0354,9.024,9.0278,130434.7826
2013-02-20 13:30:00,23.61,23.63,23.6,23.63,117129.95961035875,9.0278,9.0354,9.024,9.0354,117129.9596
2013-02-20 13:35:00,23.63,23.63,23.6,23.62,50605.84461867427,9.0354,9.0354,9.024,9.0316,50605.8446
2013-02-20 13:40:00,23.62,23.64,23.62,23.64,64148.25374198147,9.0316,9.0393,9.0316,9.0393,64148.2537
2013-02-20 13:45:00,23.64,23.67,23.61,23.62,469707.76906628656,9.0393,9.0507,9.0278,9.0316,469707.7691
2013-02-20 13:50:00,23.62,23.64,23.59,23.63,219529.5794725588,9.0316,9.0393,9.0201,9.0354,219529.5795
2013-02-20 13:55:00,23.63,23.65,23.63,23.65,68424.8039914469,9.0354,9.0431,9.0354,9.0431,68424.804
2013-02-20 14:00:00,23.66,23.68,23.61,23.67,311950.5820860062,9.0469,9.0546,9.0278,9.0507,311950.5821
2013-02-20 14:05:00,23.67,23.71,23.67,23.7,259444.0484675695,9.0507,9.066,9.0507,9.0622,259444.0485
2013-02-20 14:10:00,23.7,23.71,23.64,23.65,270610.5963411737,9.0622,9.066,9.0393,9.0431,270610.5963
2013-02-20 14:15:00,23.64,23.68,23.63,23.68,135186.5051081017,9.0393,9.0546,9.0354,9.0546,135186.5051
2013-02-20 14:20:00,23.68,23.68,23.65,23.65,104300.30886196246,9.0546,9.0546,9.0431,9.0431,104300.3089
2013-02-20 14:25:00,23.65,23.68,23.65,23.67,109289.6174863388,9.0431,9.0546,9.0431,9.0507,109289.6175
2013-02-20 14:30:00,23.66,23.67,23.65,23.65,124495.1294844381,9.0469,9.0507,9.0431,9.0431,124495.1295
2013-02-20 14:35:00,23.65,23.67,23.63,23.66,113090.99548586363,9.0431,9.0507,9.0354,9.0469,113090.9955
2013-02-20 14:40:00,23.66,23.66,23.61,23.62,102874.79211214064,9.0469,9.0469,9.0278,9.0316,102874.7921
2013-02-20 14:45:00,23.63,23.63,23.57,23.59,310525.0653361844,9.0354,9.0354,9.0125,9.0201,310525.0653
2013-02-20 14:50:00,23.58,23.59,23.5,23.51,258731.2900926586,9.0163,9.0201,8.9857,8.9895,258731.2901
2013-02-20 14:55:00,23.51,23.55,23.5,23.53,149204.08648134948,8.9895,9.0048,8.9857,8.9972,149204.0865
2013-02-20 15:00:00,23.53,23.53,23.44,23.46,271323.3547160846,8.9972,8.9972,8.9628,8.9704,271323.3547
2013-02-20 15:05:00,23.47,23.49,23.45,23.48,238774.05559515324,8.9743,8.9819,8.9666,8.9781,238774.0556
2013-02-20 15:10:00,23.48,23.49,23.44,23.45,180327.868852459,8.9781,8.9819,8.9628,8.9666,180327.8689
2013-02-20 15:15:00,23.45,23.47,23.44,23.46,158469.94535519127,8.9666,8.9743,8.9628,8.9704,158469.9454
2013-02-20 15:20:00,23.45,23.48,23.45,23.45,139463.05535756712,8.9666,8.9781,8.9666,8.9666,139463.0554
2013-02-20 15:25:00,23.45,23.46,23.43,23.44,235447.84984556903,8.9666,8.9704,8.959,8.9628,235447.8498
2013-02-20 15:30:00,23.44,23.45,23.41,23.44,436445.7115704443,8.9628,8.9666,8.9513,8.9628,436445.7116
2013-02-20 15:35:00,23.44,23.46,23.42,23.45,281777.14421477786,8.9628,8.9704,8.9551,8.9666,281777.1442
2013-02-20 15:40:00,23.45,23.47,23.44,23.45,265858.87384176766,8.9666,8.9743,8.9628,8.9666,265858.8738
2013-02-20 15:45:00,23.45,23.45,23.41,23.41,291518.17533856025,8.9666,8.9666,8.9513,8.9513,291518.1753
2013-02-20 15:50:00,23.41,23.41,23.36,23.39,609883.5827987646,8.9513,8.9513,8.9322,8.9437,609883.5828
2013-02-20 15:55:00,23.39,23.41,23.35,23.37,1127821.3352340225,8.9437,8.9513,8.9284,8.936,1127821.3352
2013-02-21 09:30:00,23.38,23.39,23.15,23.25,813494.8918983132,8.9398,8.9437,8.8519,8.8901,813494.8919
2013-02-21 09:35:00,23.25,23.28,23.21,23.23,347113.32858161087,8.8901,8.9016,8.8748,8.8825,347113.3286
2013-02-21 09:40:00,23.23,23.25,23.18,23.2,245901.6393442623,8.8825,8.8901,8.8634,8.871,245901.6393
2013-02-21 09:45:00,23.2,23.2,23.15,23.18,403421.2401995724,8.871,8.871,8.8519,8.8634,403421.2402
2013-02-21 09:50:00,23.18,23.18,23.05,23.07,429318.1278213352,8.8634,8.8634,8.8137,8.8213,429318.1278
2013-02-21 09:55:00,23.07,23.14,23.07,23.09,317890.2352102637,8.8213,8.8481,8.8213,8.829,317890.2352
2013-02-21 10:00:00,23.09,23.1,23.04,23.06,468757.42456640536,8.829,8.8328,8.8098,8.8175,468757.4246
2013-02-21 10:05:00,23.06,23.07,22.97,23.0,414825.37419814686,8.8175,8.8213,8.7831,8.7945,414825.3742
2013-02-21 10:10:00,23.0,23.01,22.97,22.99,471370.8719410786,8.7945,8.7984,8.7831,8.7907,471370.8719
2013-02-21 10:15:00,22.99,23.0,22.96,22.96,432169.1613209789,8.7907,8.7945,8.7792,8.7792,432169.1613
2013-02-21 10:20:00,22.96,22.97,22.95,22.96,386552.62532668095,8.7792,8.7831,8.7754,8.7792,386552.6253
2013-02-21 10:25:00,22.96,22.98,22.95,22.98,347113.32858161087,8.7792,8.7869,8.7754,8.7869,347113.3286
2013-02-21 10:30:00,22.98,23.02,22.97,23.02,280589.2135899264,8.7869,8.8022,8.7831,8.8022,280589.2136
2013-02-21 10:35:00,23.03,23.06,23.03,23.04,429555.7139463056,8.806,8.8175,8.806,8.8098,429555.7139
2013-02-21 10:40:00,23.04,23.1,23.04,23.09,178427.1798526966,8.8098,8.8328,8.8098,8.829,178427.1799
2013-02-21 10:45:00,23.1,23.14,23.09,23.12,208600.6177239249,8.8328,8.8481,8.829,8.8404,208600.6177
2013-02-21 10:50:00,23.12,23.12,23.05,23.07,193157.5196008553,8.8404,8.8404,8.8137,8.8213,193157.5196
2013-02-21 10:55:00,23.07,23.07,23.04,23.06,142551.67498218105,8.8213,8.8213,8.8098,8.8175,142551.675
2013-02-21 11:00:00,23.06,23.09,23.05,23.06,121168.92373485387,8.8175,8.829,8.8137,8.8175,121168.9237
2013-02-21 11:05:00,23.06,23.09,23.04,23.05,216678.5459729152,8.8175,8.829,8.8098,8.8137,216678.546
2013-02-21 11:10:00,23.05,23.07,22.97,22.97,273461.6298408173,8.8137,8.8213,8.7831,8.7831,273461.6298
2013-02-21 11:15:00,22.97,23.03,22.95,23.02,133048.22998336898,8.7831,8.806,8.7754,8.8022,133048.23
2013-02-21 11:20:00,23.02,23.03,22.99,23.02,164172.0123544785,8.8022,8.806,8.7907,8.8022,164172.0124
2013-02-21 11:25:00,23.03,23.05,23.01,23.02,154193.39510572582,8.806,8.8137,8.7984,8.8022,154193.3951
2013-02-21 11:30:00,23.01,23.02,22.98,22.99,159182.70373010216,8.7984,8.8022,8.7869,8.7907,159182.7037
2013-02-21 11:35:00,22.99,23.01,22.99,23.0,163934.4262295082,8.7907,8.7984,8.7907,8.7945,163934.4262
2013-02-21 11:40:00,23.0,23.01,22.99,22.99,94796.8638631504,8.7945,8.7984,8.7907,8.7907,94796.8639
2013-02-21 11:45:00,22.99,23.0,22.97,22.97,117129.95961035875,8.7907,8.7945,8.7831,8.7831,117129.9596
2013-02-21 11:50:00,22.97,22.98,22.97,22.97,133998.57448325018,8.7831,8.7869,8.7831,8.7831,133998.5745
2013-02-21 11:55:00,22.97,22.97,22.94,22.95,180565.45497742933,8.7831,8.7831,8.7716,8.7754,180565.455
2013-02-21 12:00:00,22.95,22.96,22.93,22.94,229508.19672131148,8.7754,8.7792,8.7678,8.7716,229508.1967
2013-02-21 12:05:00,22.94,22.95,22.93,22.95,173913.04347826086,8.7716,8.7754,8.7678,8.7754,173913.0435
2013-02-21 12:10:00,22.94,22.95,22.93,22.95,68662.3901164172,8.7716,8.7754,8.7678,8.7754,68662.3901
2013-02-21 12:15:00,22.95,22.95,22.9,22.93,348776.43145640293,8.7754,8.7754,8.7563,8.7678,348776.4315
2013-02-21 12:20:00,22.92,22.93,22.88,22.88,254692.32596816347,8.7639,8.7678,8.7487,8.7487,254692.326
2013-02-21 12:25:00,22.89,22.89,22.84,22.85,399144.6899501069,8.7525,8.7525,8.7334,8.7372,399144.69
2013-02-21 12:30:00,22.85,22.86,22.8,22.8,370159.1827037301,8.7372,8.741,8.7181,8.7181,370159.1827
2013-02-21 12:35:00,22.8,22.81,22.77,22.77,208600.6177239249,8.7181,8.7219,8.7066,8.7066,208600.6177
2013-02-21 12:40:00,22.78,22.87,22.77,22.87,217153.7182228558,8.7104,8.7448,8.7066,8.7448,217153.7182
2013-02-21 12:45:00,22.86,22.88,22.85,22.87,103349.96436208126,8.741,8.7487,8.7372,8.7448,103349.9644
2013-02-21 12:50:00,22.86,22.89,22.84,22.89,192682.3473509147,8.741,8.7525,8.7334,8.7525,192682.3474
2013-02-21 12:55:00,22.88,22.92,22.87,22.91,119980.99311000238,8.7487,8.7639,8.7448,8.7601,119980.9931
2013-02-21 13:00:00,22.91,22.92,22.89,22.91,149916.8448562604,8.7601,8.7639,8.7525,8.7601,149916.8449
2013-02-21 13:05:00,22.91,22.92,22.88,22.91,236398.19434545023,8.7601,8.7639,8.7487,8.7601,236398.1943
2013-02-21 13:10:00,22.9,22.92,22.89,22.92,393205.0368258494,8.7563,8.7639,8.7525,8.7639,393205.0368
2013-02-21 13:15:00,22.92,22.92,22.88,22.89,120456.16535994298,8.7639,8.7639,8.7487,8.7525,120456.1654
2013-02-21 13:20:00,22.89,22.89,22.84,22.84,119268.23473509148,8.7525,8.7525,8.7334,8.7334,119268.2347
2013-02-21 13:25:00,22.85,22.85,22.81,22.82,275599.90496555,8.7372,8.7372,8.7219,8.7257,275599.905
2013-02-21 13:30:00,22.82,22.86,22.82,22.85,274649.5604656688,8.7257,8.741,8.7257,8.7372,274649.5605
2013-02-21 13:35:00,22.85,22.86,22.81,22.81,176764.0769779045,8.7372,8.741,8.7219,8.7219,176764.077
2013-02-21 13:40:00,22.82,22.83,22.78,22.79,151817.5338560228,8.7257,8.7295,8.7104,8.7142,151817.5339
2013-02-21 13:45:00,22.79,22.8,22.78,22.78,123544.7849845569,8.7142,8.7181,8.7104,8.7104,123544.785
2013-02-21 13:50:00,22.79,22.8,22.77,22.79,215015.44309812307,8.7142,8.7181,8.7066,8.7142,215015.4431
2013-02-21 13:55:00,22.79,22.85,22.79,22.85,126158.23235923024,8.7142,8.7372,8.7142,8.7372,126158.2324
2013-02-21 14:00:00,22.85,22.85,22.78,22.78,236160.60822047992,8.7372,8.7372,8.7104,8.7104,236160.6082
2013-02-21 14:05:00,22.78,22.8,22.76,22.77,226657.16322166787,8.7104,8.7181,8.7028,8.7066,226657.1632
2013-02-21 14:10:00,22.77,22.8,22.75,22.8,167735.80422903303,8.7066,8.7181,8.6989,8.7181,167735.8042
2013-02-21 14:15:00,22.79,22.8,22.74,22.75,220479.92397244,8.7142,8.7181,8.6951,8.6989,220479.924
2013-02-21 14:20:00,22.75,22.75,22.7,22.7,502732.2404371585,8.6989,8.6989,8.6798,8.6798,502732.2404
2013-02-21 14:25:00,22.7,22.74,22.69,22.74,406272.273699216,8.6798,8.6951,8.676,8.6951,406272.2737
2013-02-21 14:30:00,22.74,22.85,22.74,22.83,396768.8287004039,8.6951,8.7372,8.6951,8.7295,396768.8287
2013-02-21 14:35:00,22.84,22.88,22.83,22.87,246376.8115942029,8.7334,8.7487,8.7295,8.7448,246376.8116
2013-02-21 14:40:00,22.88,22.89,22.85,22.87,214540.27084818247,8.7487,8.7525,8.7372,8.7448,214540.2708
2013-02-21 14:45:00,22.87,22.89,22.87,22.88,138037.53860774531,8.7448,8.7525,8.7448,8.7487,138037.5386
2013-02-21 14:50:00,22.88,22.88,22.84,22.85,141363.74435732953,8.7487,8.7487,8.7334,8.7372,141363.7444
2013-02-21 14:55:00,22.85,22.91,22.85,22.91,391779.5200760276,8.7372,8.7601,8.7372,8.7601,391779.5201
2013-02-21 15:00:00,22.91,22.92,22.89,22.91,274887.14659063914,8.7601,8.7639,8.7525,8.7601,274887.1466
2013-02-21 15:05:00,22.91,22.98,22.91,22.96,325968.163459254,8.7601,8.7869,8.7601,8.7792,325968.1635
2013-02-21 15:10:00,22.95,23.01,22.94,22.98,488477.0729389404,8.7754,8.7984,8.7716,8.7869,488477.0729
2013-02-21 15:15:00,22.98,22.99,22.96,22.96,382276.0750772155,8.7869,8.7907,8.7792,8.7792,382276.0751
2013-02-21 15:20:00,22.96,23.04,22.96,23.04,312663.3404609171,8.7792,8.8098,8.7792,8.8098,312663.3405
2013-02-21 15:25:00,23.04,23.07,23.03,23.07,649560.465668805,8.8098,8.8213,8.806,8.8213,649560.4657
2013-02-21 15:30:00,23.07,23.09,23.06,23.07,310287.47921121406,8.8213,8.829,8.8175,8.8213,310287.4792
2013-02-21 15:35:00,23.07,23.07,23.05,23.07,363981.9434545023,8.8213,8.8213,8.8137,8.8213,363981.9435
2013-02-21 15:40:00,23.06,23.06,23.0,23.0,513423.6160608221,8.8175,8.8175,8.7945,8.7945,513423.6161
2013-02-21 15:45:00,23.0,23.02,22.97,22.97,511998.09931100026,8.7945,8.8022,8.7831,8.7831,511998.0993
2013-02-21 15:50:00,22.98,23.0,22.97,22.97,662865.2886671418,8.7869,8.7945,8.7831,8.7831,662865.2887
2013-02-21 15:55:00,22.97,23.01,22.97,22.99,964362.0812544548,8.7831,8.7984,8.7831,8.7907,964362.0813
2013-02-22 09:30:00,23.09,23.17,23.06,23.17,412687.0990734141,8.829,8.8595,8.8175,8.8595,412687.0991
2013-02-22 09:35:00,23.16,23.2,23.12,23.17,297933.0007127584,8.8557,8.871,8.8404,8.8595,297933.0007
2013-02-22 09:40:00,23.17,23.18,23.08,23.11,168686.14872891424,8.8595,8.8634,8.8251,8.8366,168686.1487
2013-02-22 09:45:00,23.11,23.11,23.04,23.06,220479.92397244,8.8366,8.8366,8.8098,8.8175,220479.924
2013-02-22 09:50:00,23.07,23.07,22.99,23.02,308386.79021145165,8.8213,8.8213,8.7907,8.8022,308386.7902
2013-02-22 09:55:00,23.02,23.08,23.0,23.08,175576.146353053,8.8022,8.8251,8.7945,8.8251,175576.1464
2013-02-22 10:00:00,23.08,23.1,23.05,23.07,120218.57923497268,8.8251,8.8328,8.8137,8.8213,120218.5792
2013-02-22 10:05:00,23.07,23.15,23.07,23.13,223806.12972202423,8.8213,8.8519,8.8213,8.8442,223806.1297
2013-02-22 10:10:00,23.13,23.15,23.09,23.1,255642.67046804467,8.8442,8.8519,8.829,8.8328,255642.6705
2013-02-22 10:15:00,23.09,23.17,23.08,23.15,238061.2972202424,8.829,8.8595,8.8251,8.8519,238061.2972
2013-02-22 10:20:00,23.15,23.2,23.12,23.13,162508.90947968638,8.8519,8.871,8.8404,8.8442,162508.9095
2013-02-22 10:25:00,23.12,23.12,23.07,23.08,112615.82323592305,8.8404,8.8404,8.8213,8.8251,112615.8232
2013-02-22 10:30:00,23.08,23.1,23.07,23.09,104062.72273699216,8.8251,8.8328,8.8213,8.829,104062.7227
2013-02-22 10:35:00,23.09,23.13,23.07,23.07,127821.33523402234,8.829,8.8442,8.8213,8.8213,127821.3352
2013-02-22 10:40:00,23.08,23.11,23.05,23.11,120218.57923497268,8.8251,8.8366,8.8137,8.8366,120218.5792
2013-02-22 10:45:00,23.11,23.13,23.09,23.09,116417.20123544784,8.8366,8.8442,8.829,8.829,116417.2012
2013-02-22 10:50:00,23.09,23.11,23.07,23.09,78878.59349014018,8.829,8.8366,8.8213,8.829,78878.5935
2013-02-22 10:55:00,23.09,23.11,23.06,23.06,59871.70349251604,8.829,8.8366,8.8175,8.8175,59871.7035
2013-02-22 11:00:00,23.06,23.07,23.03,23.05,171062.00997861725,8.8175,8.8213,8.806,8.8137,171062.01
2013-02-22 11:05:00,23.05,23.06,23.02,23.04,71275.83749109053,8.8137,8.8175,8.8022,8.8098,71275.8375
2013-02-22 11:10:00,23.05,23.05,22.98,23.0,95509.6222380613,8.8137,8.8137,8.7869,8.7945,95509.6222
2013-02-22 11:15:00,23.0,23.01,22.98,22.99,78878.59349014018,8.7945,8.7984,8.7869,8.7907,78878.5935
2013-02-22 11:20:00,22.99,23.02,22.97,23.02,187455.45260156807,8.7907,8.8022,8.7831,8.8022,187455.4526
2013-02-22 11:25:00,23.03,23.04,23.01,23.03,89094.79686386316,8.806,8.8098,8.7984,8.806,89094.7969
2013-02-22 11:30:00,23.03,23.05,23.01,23.05,88382.03848895225,8.806,8.8137,8.7984,8.8137,88382.0385
2013-02-22 11:35:00,23.04,23.07,23.04,23.06,65098.59824186267,8.8098,8.8213,8.8098,8.8175,65098.5982
2013-02-22 11:40:00,23.06,23.08,23.05,23.06,46329.29436920884,8.8175,8.8251,8.8137,8.8175,46329.2944
2013-02-22 11:45:00,23.06,23.07,23.03,23.03,89332.38298883346,8.8175,8.8213,8.806,8.806,89332.383
2013-02-22 11:50:00,23.04,23.08,23.03,23.06,90520.31361368496,8.8098,8.8251,8.806,8.8175,90520.3136
2013-02-22 11:55:00,23.07,23.09,23.06,23.08,68662.3901164172,8.8213,8.829,8.8175,8.8251,68662.3901
2013-02-22 12:00:00,23.09,23.09,23.06,23.06,74602.04324067474,8.829,8.829,8.8175,8.8175,74602.0432
2013-02-22 12:05:00,23.06,23.08,23.04,23.08,62722.73699215966,8.8175,8.8251,8.8098,8.8251,62722.737
2013-02-22 12:10:00,23.08,23.08,23.07,23.07,72701.35424091233,8.8251,8.8251,8.8213,8.8213,72701.3542
2013-02-22 12:15:00,23.06,23.09,23.06,23.09,59634.11736754574,8.8175,8.829,8.8175,8.829,59634.1174
2013-02-22 12:20:00,23.08,23.08,23.07,23.07,35875.504870515564,8.8251,8.8251,8.8213,8.8213,35875.5049
2013-02-22 12:25:00,23.07,23.07,23.05,23.05,73889.28486576384,8.8213,8.8213,8.8137,8.8137,73889.2849
2013-02-22 12:30:00,23.05,23.07,23.05,23.07,53932.0503682585,8.8137,8.8213,8.8137,8.8213,53932.0504
2013-02-22 12:35:00,23.06,23.08,23.05,23.08,89569.96911380376,8.8175,8.8251,8.8137,8.8251,89569.9691
2013-02-22 12:40:00,23.09,23.09,23.05,23.07,109764.7897362794,8.829,8.829,8.8137,8.8213,109764.7897
2013-02-22 12:45:00,23.07,23.08,23.06,23.08,75552.38774055595,8.8213,8.8251,8.8175,8.8251,75552.3877
2013-02-22 12:50:00,23.08,23.1,23.07,23.08,84580.66048942742,8.8251,8.8328,8.8213,8.8251,84580.6605
2013-02-22 12:55:00,23.08,23.09,23.07,23.07,80066.52411499168,8.8251,8.829,8.8213,8.8213,80066.5241
2013-02-22 13:00:00,23.07,23.12,23.07,23.08,90045.14136374436,8.8213,8.8404,8.8213,8.8251,90045.1414
2013-02-22 13:05:00,23.08,23.09,23.07,23.09,72938.94036588263,8.8251,8.829,8.8213,8.829,72938.9404
2013-02-22 13:10:00,23.09,23.1,23.07,23.07,124732.71560940842,8.829,8.8328,8.8213,8.8213,124732.7156
2013-02-22 13:15:00,23.07,23.09,23.06,23.09,114991.68448562604,8.8213,8.829,8.8175,8.829,114991.6845
2013-02-22 13:20:00,23.09,23.09,23.08,23.08,49417.91399382276,8.829,8.829,8.8251,8.8251,49417.914
2013-02-22 13:25:00,23.08,23.08,23.04,23.04,158945.11760513188,8.8251,8.8251,8.8098,8.8098,158945.1176
2013-02-22 13:30:00,23.05,23.06,23.04,23.04,74126.87099073414,8.8137,8.8175,8.8098,8.8098,74126.871
2013-02-22 13:35:00,23.04,23.07,23.04,23.07,74839.62936564504,8.8098,8.8213,8.8098,8.8213,74839.6294
2013-02-22 13:40:00,23.07,23.08,23.06,23.07,36350.67712045617,8.8213,8.8251,8.8175,8.8213,36350.6771
2013-02-22 13:45:00,23.07,23.09,23.07,23.09,86243.76336421953,8.8213,8.829,8.8213,8.829,86243.7634
2013-02-22 13:50:00,23.08,23.08,23.06,23.08,79828.93799002138,8.8251,8.8251,8.8175,8.8251,79828.938
2013-02-22 13:55:00,23.08,23.09,23.07,23.08,64385.83986695177,8.8251,8.829,8.8213,8.8251,64385.8399
2013-02-22 14:00:00,23.09,23.09,23.05,23.08,113566.16773580424,8.829,8.829,8.8137,8.8251,113566.1677
2013-02-22 14:05:00,23.08,23.09,23.03,23.04,83155.14373960561,8.8251,8.829,8.806,8.8098,83155.1437
2013-02-22 14:10:00,23.04,23.07,23.03,23.06,188880.96935138988,8.8098,8.8213,8.806,8.8175,188880.9694
2013-02-22 14:15:00,23.06,23.07,23.03,23.03,34925.16037063435,8.8175,8.8213,8.806,8.806,34925.1604
2013-02-22 14:20:00,23.04,23.04,23.01,23.02,80304.11023996198,8.8098,8.8098,8.7984,8.8022,80304.1102
2013-02-22 14:25:00,23.01,23.02,23.01,23.02,56070.32549299121,8.7984,8.8022,8.7984,8.8022,56070.3255
2013-02-22 14:30:00,23.02,23.03,23.02,23.03,85293.41886433832,8.8022,8.806,8.8022,8.806,85293.4189
2013-02-22 14:35:00,23.03,23.07,23.02,23.06,121406.5098598242,8.806,8.8213,8.8022,8.8175,121406.5099
2013-02-22 14:40:00,23.06,23.07,23.06,23.06,67236.87336659539,8.8175,8.8213,8.8175,8.8175,67236.8734
2013-02-22 14:45:00,23.06,23.06,23.04,23.04,85768.59111427893,8.8175,8.8175,8.8098,8.8098,85768.5911
2013-02-22 14:50:00,23.04,23.08,23.04,23.07,98835.82798764552,8.8098,8.8251,8.8098,8.8213,98835.828
2013-02-22 14:55:00,23.07,23.08,23.06,23.07,108576.8591114279,8.8213,8.8251,8.8175,8.8213,108576.8591
2013-02-22 15:00:00,23.07,23.07,23.07,23.07,54407.2226181991,8.8213,8.8213,8.8213,8.8213,54407.2226
2013-02-22 15:05:00,23.07,23.1,23.07,23.07,111903.06486101211,8.8213,8.8328,8.8213,8.8213,111903.0649
2013-02-22 15:10:00,23.08,23.1,23.07,23.08,70563.07911617962,8.8251,8.8328,8.8213,8.8251,70563.0791
2013-02-22 15:15:00,23.08,23.09,23.07,23.07,96222.3806129722,8.8251,8.829,8.8213,8.8213,96222.3806
2013-02-22 15:20:00,23.07,23.08,23.05,23.07,254217.1537182229,8.8213,8.8251,8.8137,8.8213,254217.1537
2013-02-22 15:25:00,23.06,23.08,23.06,23.07,118555.47636018058,8.8175,8.8251,8.8175,8.8213,118555.4764
2013-02-22 15:30:00,23.07,23.09,23.07,23.07,145402.70848182467,8.8213,8.829,8.8213,8.8213,145402.7085
2013-02-22 15:35:00,23.07,23.12,23.07,23.11,144214.77785697317,8.8213,8.8404,8.8213,8.8366,144214.7779
2013-02-22 15:40:00,23.11,23.12,23.1,23.1,211451.6512235685,8.8366,8.8404,8.8328,8.8328,211451.6512
2013-02-22 15:45:00,23.11,23.11,23.09,23.1,229508.19672131148,8.8366,8.8366,8.829,8.8328,229508.1967
2013-02-22 15:50:00,23.1,23.15,23.1,23.13,465193.6326918508,8.8328,8.8519,8.8328,8.8442,465193.6327
2013-02-22 15:55:00,23.13,23.17,23.12,23.15,1018531.7177476836,8.8442,8.8595,8.8404,8.8519,1018531.7177
2013-02-25 09:30:00,23.33,23.42,23.25,23.36,1048229.9833689712,8.9207,8.9551,8.8901,8.9322,1048229.9834
2013-02-25 09:35:00,23.36,23.36,23.28,23.31,386790.2114516512,8.9322,8.9322,8.9016,8.9131,386790.2115
2013-02-25 09:40:00,23.31,23.32,23.25,23.27,581610.8339272987,8.9131,8.9169,8.8901,8.8978,581610.8339
2013-02-25 09:45:00,23.27,23.29,23.25,23.29,473271.560940841,8.8978,8.9054,8.8901,8.9054,473271.5609
2013-02-25 09:50:00,23.28,23.35,23.28,23.32,346400.57020669995,8.9016,8.9284,8.9016,8.9169,346400.5702
2013-02-25 09:55:00,23.32,23.37,23.32,23.36,338797.81420765026,8.9169,8.936,8.9169,8.9322,338797.8142
2013-02-25 10:00:00,23.36,23.41,23.35,23.36,372059.8717034925,8.9322,8.9513,8.9284,8.9322,372059.8717
2013-02-25 10:05:00,23.36,23.41,23.36,23.39,512235.68543597055,8.9322,8.9513,8.9322,8.9437,512235.6854
2013-02-25 10:10:00,23.39,23.4,23.34,23.34,290805.41696364933,8.9437,8.9475,8.9245,8.9245,290805.417
2013-02-25 10:15:00,23.34,23.38,23.34,23.37,436208.125445474,8.9245,8.9398,8.9245,8.936,436208.1254
2013-02-25 10:20:00,23.37,23.38,23.33,23.34,393442.62295081967,8.936,8.9398,8.9207,8.9245,393442.623
2013-02-25 10:25:00,23.35,23.37,23.3,23.31,443810.8814445236,8.9284,8.936,8.9093,8.9131,443810.8814
2013-02-25 10:30:00,23.31,23.34,23.29,23.32,346875.7424566405,8.9131,8.9245,8.9054,8.9169,346875.7425
2013-02-25 10:35:00,23.31,23.33,23.25,23.26,663815.6331670231,8.9131,8.9207,8.8901,8.894,663815.6332
2013-02-25 10:40:00,23.27,23.27,23.21,23.25,593490.1401758137,8.8978,8.8978,8.8748,8.8901,593490.1402
2013-02-25 10:45:00,23.25,23.25,23.17,23.19,273699.2159657876,8.8901,8.8901,8.8595,8.8672,273699.216
2013-02-25 10:50:00,23.19,23.19,23.05,23.06,919933.4758850083,8.8672,8.8672,8.8137,8.8175,919933.4759
2013-02-25 10:55:00,23.07,23.08,23.05,23.06,645283.9154193396,8.8213,8.8251,8.8137,8.8175,645283.9154
2013-02-25 11:00:00,23.06,23.08,23.04,23.05,669042.5279163697,8.8175,8.8251,8.8098,8.8137,669042.5279
2013-02-25 11:05:00,23.05,23.06,23.03,23.05,606319.79092421,8.8137,8.8175,8.806,8.8137,606319.7909
2013-02-25 11:10:00,23.05,23.06,23.03,23.04,433832.26419577096,8.8137,8.8175,8.806,8.8098,433832.2642
2013-02-25 11:15:00,23.04,23.08,23.02,23.04,682347.3509147066,8.8098,8.8251,8.8022,8.8098,682347.3509
2013-02-25 11:20:00,23.04,23.08,23.02,23.08,360180.56545497745,8.8098,8.8251,8.8022,8.8251,360180.5655
2013-02-25 11:25:00,23.08,23.12,23.05,23.07,345450.22570681875,8.8251,8.8404,8.8137,8.8213,345450.2257
2013-02-25 11:30:00,23.07,23.11,23.06,23.07,172487.52672843906,8.8213,8.8366,8.8175,8.8213,172487.5267
2013-02-25 11:35:00,23.06,23.07,22.98,22.99,430981.23069612734,8.8175,8.8213,8.7869,8.7907,430981.2307
2013-02-25 11:40:00,22.99,23.0,22.94,22.97,435732.95319553337,8.7907,8.7945,8.7716,8.7831,435732.9532
2013-02-25 11:45:00,22.97,23.0,22.93,22.94,317890.2352102637,8.7831,8.7945,8.7678,8.7716,317890.2352
2013-02-25 11:50:00,22.94,22.96,22.9,22.94,328819.19695889764,8.7716,8.7792,8.7563,8.7716,328819.197
2013-02-25 11:55:00,22.94,22.95,22.87,22.92,372535.0439534331,8.7716,8.7754,8.7448,8.7639,372535.044
2013-02-25 12:00:00,22.92,22.95,22.9,22.95,154906.15348063674,8.7639,8.7754,8.7563,8.7754,154906.1535
2013-02-25 12:05:00,22.95,22.96,22.94,22.95,127821.33523402234,8.7754,8.7792,8.7716,8.7754,127821.3352
2013-02-25 12:10:00,22.96,22.98,22.96,22.97,148253.74198146828,8.7792,8.7869,8.7792,8.7831,148253.742
2013-02-25 12:15:00,22.97,22.98,22.95,22.97,151579.9477310525,8.7831,8.7869,8.7754,8.7831,151579.9477
2013-02-25 12:20:00,22.97,22.99,22.95,22.96,151104.7754811119,8.7831,8.7907,8.7754,8.7792,151104.7755
2013-02-25 12:25:00,22.96,22.99,22.95,22.98,278926.11071513424,8.7792,8.7907,8.7754,8.7869,278926.1107
2013-02-25 12:30:00,22.98,22.99,22.94,22.98,191969.5889760038,8.7869,8.7907,8.7716,8.7869,191969.589
2013-02-25 12:35:00,22.99,22.99,22.96,22.99,101686.86148728916,8.7907,8.7907,8.7792,8.7907,101686.8615
2013-02-25 12:40:00,22.99,23.0,22.96,22.98,119743.40698503208,8.7907,8.7945,8.7792,8.7869,119743.407
2013-02-25 12:45:00,22.98,23.04,22.98,23.04,172012.35447849846,8.7869,8.8098,8.7869,8.8098,172012.3545
2013-02-25 12:50:00,23.04,23.07,23.01,23.02,200522.68947493468,8.8098,8.8213,8.7984,8.8022,200522.6895
2013-02-25 12:55:00,23.02,23.06,23.01,23.05,139700.6414825374,8.8022,8.8175,8.7984,8.8137,139700.6415
2013-02-25 13:00:00,23.05,23.07,23.04,23.05,184842.00522689475,8.8137,8.8213,8.8098,8.8137,184842.0052
2013-02-25 13:05:00,23.05,23.05,23.02,23.04,140650.98598241864,8.8137,8.8137,8.8022,8.8098,140650.986
2013-02-25 13:10:00,23.04,23.05,23.03,23.04,151104.7754811119,8.8098,8.8137,8.806,8.8098,151104.7755
2013-02-25 13:15:00,23.04,23.05,23.01,23.02,100261.34473746734,8.8098,8.8137,8.7984,8.8022,100261.3447
2013-02-25 13:20:00,23.02,23.02,22.98,23.01,127346.16298408172,8.8022,8.8022,8.7869,8.7984,127346.163
2013-02-25 13:25:00,23.01,23.03,23.0,23.0,69850.3207412687,8.7984,8.806,8.7945,8.7945,69850.3207
2013-02-25 13:30:00,23.01,23.01,22.97,22.99,161558.56497980517,8.7984,8.7984,8.7831,8.7907,161558.565
2013-02-25 13:35:00,22.99,22.99,22.96,22.97,137799.952482775,8.7907,8.7907,8.7792,8.7831,137799.9525
2013-02-25 13:40:00,22.97,22.98,22.92,22.95,150154.4309812307,8.7831,8.7869,8.7639,8.7754,150154.431
2013-02-25 13:45:00,22.95,22.96,22.93,22.96,181990.9717272512,8.7754,8.7792,8.7678,8.7792,181990.9717
2013-02-25 13:50:00,22.96,22.96,22.93,22.93,143977.19173200286,8.7792,8.7792,8.7678,8.7678,143977.1917
2013-02-25 13:55:00,22.94,22.96,22.88,22.89,252316.46471846043,8.7716,8.7792,8.7487,8.7525,252316.4647
2013-02-25 14:00:00,22.9,22.9,22.86,22.88,290330.2447137087,8.7563,8.7563,8.741,8.7487,290330.2447
2013-02-25 14:05:00,22.88,22.88,22.82,22.86,314564.0294606795,8.7487,8.7487,8.7257,8.741,314564.0295
2013-02-25 14:10:00,22.86,22.89,22.83,22.88,461392.254692326,8.741,8.7525,8.7295,8.7487,461392.2547
2013-02-25 14:15:00,22.88,22.89,22.85,22.88,324542.6467094322,8.7487,8.7525,8.7372,8.7487,324542.6467
2013-02-25 14:20:00,22.88,22.89,22.86,22.86,237586.12497030167,8.7487,8.7525,8.741,8.741,237586.125
2013-02-25 14:25:00,22.87,22.9,22.85,22.9,145877.88073176527,8.7448,8.7563,8.7372,8.7563,145877.8807
2013-02-25 14:30:00,22.9,22.93,22.9,22.92,149204.08648134948,8.7563,8.7678,8.7563,8.7639,149204.0865
2013-02-25 14:35:00,22.92,22.93,22.86,22.87,217153.7182228558,8.7639,8.7678,8.741,8.7448,217153.7182
2013-02-25 14:40:00,22.87,22.89,22.86,22.89,171062.00997861725,8.7448,8.7525,8.741,8.7525,171062.01
2013-02-25 14:45:00,22.89,22.89,22.83,22.86,245188.8809693514,8.7525,8.7525,8.7295,8.741,245188.881
2013-02-25 14:50:00,22.86,22.9,22.84,22.88,330244.7137087194,8.741,8.7563,8.7334,8.7487,330244.7137
2013-02-25 14:55:00,22.88,22.93,22.88,22.91,183891.6607270136,8.7487,8.7678,8.7487,8.7601,183891.6607
2013-02-25 15:00:00,22.91,22.93,22.87,22.9,153480.6367308149,8.7601,8.7678,8.7448,8.7563,153480.6367
2013-02-25 15:05:00,22.91,22.93,22.88,22.89,204799.2397244001,8.7601,8.7678,8.7487,8.7525,204799.2397
2013-02-25 15:10:00,22.89,22.91,22.84,22.84,251841.29246851985,8.7525,8.7601,8.7334,8.7334,251841.2925
2013-02-25 15:15:00,22.85,22.85,22.8,22.81,375386.0774530767,8.7372,8.7372,8.7181,8.7219,375386.0775
2013-02-25 15:20:00,22.81,22.82,22.77,22.8,380137.7999524828,8.7219,8.7257,8.7066,8.7181,380137.8
2013-02-25 15:25:00,22.79,22.8,22.74,22.76,479448.8001900689,8.7142,8.7181,8.6951,8.7028,479448.8002
2013-02-25 15:30:00,22.76,22.78,22.72,22.78,425279.1636968401,8.7028,8.7104,8.6875,8.7104,425279.1637
2013-02-25 15:35:00,22.78,22.78,22.73,22.74,432881.91969588975,8.7104,8.7104,8.6913,8.6951,432881.9197
2013-02-25 15:40:00,22.73,22.75,22.69,22.7,637681.1594202899,8.6913,8.6989,8.676,8.6798,637681.1594
2013-02-25 15:45:00,22.7,22.74,22.69,22.69,919933.4758850083,8.6798,8.6951,8.676,8.676,919933.4759
2013-02-25 15:50:00,22.69,22.69,22.61,22.64,1588500.8315514375,8.676,8.676,8.6454,8.6569,1588500.8316
2013-02-25 15:55:00,22.64,22.64,22.56,22.57,2491803.278688525,8.6569,8.6569,8.6263,8.6301,2491803.2787
2013-02-26 09:30:00,22.63,22.66,22.56,22.57,447612.25944404845,8.6531,8.6645,8.6263,8.6301,447612.2594
2013-02-26 09:35:00,22.59,22.64,22.56,22.57,178664.76597766692,8.6378,8.6569,8.6263,8.6301,178664.766
2013-02-26 09:40:00,22.57,22.58,22.49,22.51,441197.4340698503,8.6301,8.6339,8.5995,8.6072,441197.4341
2013-02-26 09:45:00,22.51,22.51,22.46,22.46,232596.8163459254,8.6072,8.6072,8.5881,8.5881,232596.8163
2013-02-26 09:50:00,22.47,22.48,22.41,22.46,387027.7975766215,8.5919,8.5957,8.5689,8.5881,387027.7976
2013-02-26 09:55:00,22.47,22.5,22.46,22.47,186029.93585174627,8.5919,8.6034,8.5881,8.5919,186029.9359
2013-02-26 10:00:00,22.48,22.59,22.47,22.56,560228.0826799715,8.5957,8.6378,8.5919,8.6263,560228.0827
2013-02-26 10:05:00,22.56,22.59,22.44,22.44,419339.5105725826,8.6263,8.6378,8.5804,8.5804,419339.5106
2013-02-26 10:10:00,22.44,22.49,22.41,22.41,310525.0653361844,8.5804,8.5995,8.5689,8.5689,310525.0653
2013-02-26 10:15:00,22.42,22.46,22.41,22.43,893323.8298883345,8.5728,8.5881,8.5689,8.5766,893323.8299
2013-02-26 10:20:00,22.43,22.43,22.36,22.42,787598.0042765503,8.5766,8.5766,8.5498,8.5728,787598.0043
2013-02-26 10:25:00,22.42,22.47,22.4,22.41,299596.1035875505,8.5728,8.5919,8.5651,8.5689,299596.1036
2013-02-26 10:30:00,22.41,22.44,22.39,22.41,228320.26609646,8.5689,8.5804,8.5613,8.5689,228320.2661
2013-02-26 10:35:00,22.41,22.48,22.41,22.46,223093.3713471133,8.5689,8.5957,8.5689,8.5881,223093.3713
2013-02-26 10:40:00,22.47,22.52,22.46,22.49,239724.40009503445,8.5919,8.611,8.5881,8.5995,239724.4001
2013-02-26 10:45:00,22.48,22.53,22.44,22.52,223806.12972202423,8.5957,8.6148,8.5804,8.611,223806.1297
2013-02-26 10:50:00,22.52,22.58,22.5,22.56,237586.12497030167,8.611,8.6339,8.6034,8.6263,237586.125
2013-02-26 10:55:00,22.57,22.57,22.53,22.53,311475.4098360656,8.6301,8.6301,8.6148,8.6148,311475.4098
2013-02-26 11:00:00,22.52,22.53,22.48,22.5,219054.4072226182,8.611,8.6148,8.5957,8.6034,219054.4072
2013-02-26 11:05:00,22.5,22.51,22.43,22.46,149916.8448562604,8.6034,8.6072,8.5766,8.5881,149916.8449
2013-02-26 11:10:00,22.46,22.51,22.46,22.47,328106.4385839867,8.5881,8.6072,8.5881,8.5919,328106.4386
2013-02-26 11:15:00,22.47,22.57,22.47,22.56,253741.98146828223,8.5919,8.6301,8.5919,8.6263,253741.9815
2013-02-26 11:20:00,22.56,22.58,22.47,22.49,257305.7733428368,8.6263,8.6339,8.5919,8.5995,257305.7733
2013-02-26 11:25:00,22.49,22.55,22.48,22.48,137799.952482775,8.5995,8.6225,8.5957,8.5957,137799.9525
2013-02-26 11:30:00,22.49,22.58,22.48,22.58,214777.8569731528,8.5995,8.6339,8.5957,8.6339,214777.857
2013-02-26 11:35:00,22.59,22.61,22.56,22.56,488477.0729389404,8.6378,8.6454,8.6263,8.6263,488477.0729
2013-02-26 11:40:00,22.56,22.56,22.48,22.5,152767.87835590402,8.6263,8.6263,8.5957,8.6034,152767.8784
2013-02-26 11:45:00,22.5,22.5,22.43,22.43,371109.5272036113,8.6034,8.6034,8.5766,8.5766,371109.5272
2013-02-26 11:50:00,22.44,22.49,22.43,22.48,458541.2211926824,8.5804,8.5995,8.5766,8.5957,458541.2212
2013-02-26 11:55:00,22.48,22.5,22.46,22.48,192444.7612259444,8.5957,8.6034,8.5881,8.5957,192444.7612
2013-02-26 12:00:00,22.48,22.53,22.46,22.53,223330.9574720836,8.5957,8.6148,8.5881,8.6148,223330.9575
2013-02-26 12:05:00,22.53,22.54,22.49,22.54,175813.73247802327,8.6148,8.6186,8.5995,8.6186,175813.7325
2013-02-26 12:10:00,22.54,22.54,22.51,22.52,219767.16559752912,8.6186,8.6186,8.6072,8.611,219767.1656
2013-02-26 12:15:00,22.52,22.55,22.5,22.5,205749.5842242813,8.611,8.6225,8.6034,8.6034,205749.5842
2013-02-26 12:20:00,22.5,22.53,22.5,22.52,196483.72535043955,8.6034,8.6148,8.6034,8.611,196483.7254
2013-02-26 12:25:00,22.52,22.56,22.52,22.52,176288.9047279639,8.611,8.6263,8.611,8.611,176288.9047
2013-02-26 12:30:00,22.52,22.59,22.5,22.57,174388.21572820147,8.611,8.6378,8.6034,8.6301,174388.2157
2013-02-26 12:35:00,22.57,22.61,22.56,22.61,144452.36398194346,8.6301,8.6454,8.6263,8.6454,144452.364
2013-02-26 12:40:00,22.61,22.61,22.59,22.59,114754.09836065574,8.6454,8.6454,8.6378,8.6378,114754.0984
2013-02-26 12:45:00,22.59,22.6,22.58,22.59,92896.17486338798,8.6378,8.6416,8.6339,8.6378,92896.1749
2013-02-26 12:50:00,22.59,22.6,22.55,22.58,194583.0363506772,8.6378,8.6416,8.6225,8.6339,194583.0364
2013-02-26 12:55:00,22.58,22.61,22.58,22.59,113803.75386077454,8.6339,8.6454,8.6339,8.6378,113803.7539
2013-02-26 13:00:00,22.59,22.64,22.57,22.64,252791.63696840103,8.6378,8.6569,8.6301,8.6569,252791.637
2013-02-26 13:05:00,22.64,22.64,22.59,22.59,138987.88310762652,8.6569,8.6569,8.6378,8.6378,138987.8831
2013-02-26 13:10:00,22.59,22.59,22.56,22.58,107388.9284865764,8.6378,8.6378,8.6263,8.6339,107388.9285
2013-02-26 13:15:00,22.57,22.59,22.53,22.54,108814.4452363982,8.6301,8.6378,8.6148,8.6186,108814.4452
2013-02-26 13:20:00,22.54,22.57,22.53,22.57,154668.56735566643,8.6186,8.6301,8.6148,8.6301,154668.5674
2013-02-26 13:25:00,22.57,22.59,22.55,22.56,67236.87336659539,8.6301,8.6378,8.6225,8.6263,67236.8734
2013-02-26 13:30:00,22.56,22.59,22.56,22.57,122356.8543597054,8.6263,8.6378,8.6263,8.6301,122356.8544
2013-02-26 13:35:00,22.56,22.59,22.55,22.58,90045.14136374436,8.6263,8.6378,8.6225,8.6339,90045.1414
2013-02-26 13:40:00,22.58,22.62,22.57,22.61,101211.68923734856,8.6339,8.6492,8.6301,8.6454,101211.6892
2013-02-26 13:45:00,22.61,22.67,22.61,22.67,147778.56973152768,8.6454,8.6684,8.6454,8.6684,147778.5697
2013-02-26 13:50:00,22.67,22.72,22.67,22.71,140413.39985744833,8.6684,8.6875,8.6684,8.6837,140413.3999
2013-02-26 13:55:00,22.71,22.72,22.66,22.66,135661.6773580423,8.6837,8.6875,8.6645,8.6645,135661.6774
2013-02-26 14:00:00,22.67,22.67,22.64,22.66,92658.58873841767,8.6684,8.6684,8.6569,8.6645,92658.5887
2013-02-26 14:05:00,22.66,22.68,22.65,22.66,140175.81373247804,8.6645,8.6722,8.6607,8.6645,140175.8137
2013-02-26 14:10:00,22.67,22.67,22.64,22.65,559040.15205512,8.6684,8.6684,8.6569,8.6607,559040.1521
2013-02-26 14:15:00,22.64,22.66,22.62,22.62,111903.06486101211,8.6569,8.6645,8.6492,8.6492,111903.0649
2013-02-26 14:20:00,22.62,22.65,22.61,22.65,125920.64623425993,8.6492,8.6607,8.6454,8.6607,125920.6462
2013-02-26 14:25:00,22.65,22.65,22.63,22.64,110715.1342361606,8.6607,8.6607,8.6531,8.6569,110715.1342
2013-02-26 14:30:00,22.64,22.67,22.61,22.64,223806.12972202423,8.6569,8.6684,8.6454,8.6569,223806.1297
2013-02-26 14:35:00,22.64,22.65,22.62,22.64,133285.81610833926,8.6569,8.6607,8.6492,8.6569,133285.8161
2013-02-26 14:40:00,22.63,22.64,22.59,22.6,113328.58161083392,8.6531,8.6569,8.6378,8.6416,113328.5816
2013-02-26 14:45:00,22.6,22.6,22.58,22.59,163934.4262295082,8.6416,8.6416,8.6339,8.6378,163934.4262
2013-02-26 14:50:00,22.59,22.61,22.58,22.6,169874.07935376573,8.6378,8.6454,8.6339,8.6416,169874.0794
2013-02-26 14:55:00,22.6,22.66,22.6,22.64,254929.91209313367,8.6416,8.6645,8.6416,8.6569,254929.9121
2013-02-26 15:00:00,22.63,22.66,22.62,22.62,143502.01948206226,8.6531,8.6645,8.6492,8.6492,143502.0195
2013-02-26 15:05:00,22.62,22.63,22.59,22.62,159657.87598004277,8.6492,8.6531,8.6378,8.6492,159657.876
2013-02-26 15:10:00,22.62,22.62,22.56,22.57,168210.97647897364,8.6492,8.6492,8.6263,8.6301,168210.9765
2013-02-26 15:15:00,22.56,22.6,22.55,22.58,207887.85934901403,8.6263,8.6416,8.6225,8.6339,207887.8593
2013-02-26 15:20:00,22.58,22.59,22.56,22.57,110715.1342361606,8.6339,8.6378,8.6263,8.6301,110715.1342
2013-02-26 15:25:00,22.58,22.61,22.57,22.61,128771.67973390354,8.6339,8.6454,8.6301,8.6454,128771.6797
2013-02-26 15:30:00,22.61,22.62,22.59,22.62,229033.02447137088,8.6454,8.6492,8.6378,8.6492,229033.0245
2013-02-26 15:35:00,22.62,22.64,22.61,22.63,192207.1751009741,8.6492,8.6569,8.6454,8.6531,192207.1751
2013-02-26 15:40:00,22.64,22.68,22.64,22.66,255405.0843430744,8.6569,8.6722,8.6569,8.6645,255405.0843
2013-02-26 15:45:00,22.66,22.66,22.63,22.64,319315.7519600856,8.6645,8.6645,8.6531,8.6569,319315.752
2013-02-26 15:50:00,22.64,22.66,22.63,22.65,378949.86932763126,8.6569,8.6645,8.6531,8.6607,378949.8693
2013-02-26 15:55:00,22.65,22.68,22.62,22.65,650985.9824186268,8.6607,8.6722,8.6492,8.6607,650985.9824
2013-02-27 09:30:00,22.67,22.83,22.65,22.7,566405.3219291994,8.6684,8.7295,8.6607,8.6798,566405.3219
2013-02-27 09:35:00,22.69,22.73,22.66,22.69,264908.52934188646,8.676,8.6913,8.6645,8.676,264908.5293
2013-02-27 09:40:00,22.69,22.7,22.64,22.64,240199.57234497505,8.676,8.6798,8.6569,8.6569,240199.5723
2013-02-27 09:45:00,22.65,22.66,22.6,22.61,183654.07460204329,8.6607,8.6645,8.6416,8.6454,183654.0746
2013-02-27 09:50:00,22.61,22.64,22.59,22.63,227845.09384651936,8.6454,8.6569,8.6378,8.6531,227845.0938
2013-02-27 09:55:00,22.63,22.67,22.61,22.66,201948.2062247565,8.6531,8.6684,8.6454,8.6645,201948.2062
2013-02-27 10:00:00,22.67,22.74,22.66,22.67,227369.9215965788,8.6684,8.6951,8.6645,8.6684,227369.9216
2013-02-27 10:05:00,22.67,22.69,22.66,22.67,188168.21097647896,8.6684,8.676,8.6645,8.6684,188168.211
2013-02-27 10:10:00,22.67,22.69,22.64,22.66,233547.16084580665,8.6684,8.676,8.6569,8.6645,233547.1608
2013-02-27 10:15:00,22.66,22.68,22.65,22.67,214540.27084818247,8.6645,8.6722,8.6607,8.6684,214540.2708
2013-02-27 10:20:00,22.67,22.72,22.66,22.71,257305.7733428368,8.6684,8.6875,8.6645,8.6837,257305.7733
2013-02-27 10:25:00,22.72,22.73,22.7,22.7,183891.6607270136,8.6875,8.6913,8.6798,8.6798,183891.6607
2013-02-27 10:30:00,22.7,22.77,22.7,22.77,294606.7949631741,8.6798,8.7066,8.6798,8.7066,294606.795
2013-02-27 10:35:00,22.77,22.82,22.76,22.82,238298.88334521264,8.7066,8.7257,8.7028,8.7257,238298.8833
2013-02-27 10:40:00,22.82,22.85,22.82,22.84,314088.8572107389,8.7257,8.7372,8.7257,8.7334,314088.8572
2013-02-27 10:45:00,22.84,22.85,22.8,22.8,175338.56022808267,8.7334,8.7372,8.7181,8.7181,175338.5602
2013-02-27 10:50:00,22.8,22.8,22.77,22.77,213589.9263483013,8.7181,8.7181,8.7066,8.7066,213589.9263
2013-02-27 10:55:00,22.77,22.78,22.77,22.77,124257.5433594678,8.7066,8.7104,8.7066,8.7066,124257.5434
2013-02-27 11:00:00,22.78,22.8,22.77,22.79,419339.5105725826,8.7104,8.7181,8.7066,8.7142,419339.5106
2013-02-27 11:05:00,22.8,22.8,22.78,22.79,162508.90947968638,8.7181,8.7181,8.7104,8.7142,162508.9095
2013-02-27 11:10:00,22.79,22.8,22.79,22.8,248752.67284390592,8.7142,8.7181,8.7142,8.7181,248752.6728
2013-02-27 11:15:00,22.8,22.8,22.77,22.8,188168.21097647896,8.7181,8.7181,8.7066,8.7181,188168.211
2013-02-27 11:20:00,22.79,22.81,22.79,22.8,144927.53623188406,8.7142,8.7219,8.7142,8.7181,144927.5362
2013-02-27 11:25:00,22.8,22.81,22.78,22.81,219291.9933475885,8.7181,8.7219,8.7104,8.7219,219291.9933
2013-02-27 11:30:00,22.81,22.81,22.79,22.8,197434.06985032075,8.7219,8.7219,8.7142,8.7181,197434.0699
2013-02-27 11:35:00,22.8,22.81,22.79,22.81,83630.31598954622,8.7181,8.7219,8.7142,8.7219,83630.316
2013-02-27 11:40:00,22.81,22.81,22.8,22.8,238774.05559515324,8.7219,8.7219,8.7181,8.7181,238774.0556
2013-02-27 11:45:00,22.8,22.8,22.79,22.8,80066.52411499168,8.7181,8.7181,8.7142,8.7181,80066.5241
2013-02-27 11:50:00,22.8,22.81,22.8,22.81,119980.99311000238,8.7181,8.7219,8.7181,8.7219,119980.9931
2013-02-27 11:55:00,22.81,22.81,22.8,22.81,118080.30411023996,8.7219,8.7219,8.7181,8.7219,118080.3041
2013-02-27 12:00:00,22.8,22.81,22.8,22.81,115229.27061059634,8.7181,8.7219,8.7181,8.7219,115229.2706
2013-02-27 12:05:00,22.81,22.81,22.81,22.81,220004.7517224994,8.7219,8.7219,8.7219,8.7219,220004.7517
2013-02-27 12:10:00,22.81,22.81,22.8,22.81,97410.31123782371,8.7219,8.7219,8.7181,8.7219,97410.3112
2013-02-27 12:15:00,22.81,22.83,22.81,22.83,168923.73485388453,8.7219,8.7295,8.7219,8.7295,168923.7349
2013-02-27 12:20:00,22.83,22.88,22.82,22.87,489902.5896887622,8.7295,8.7487,8.7257,8.7448,489902.5897
2013-02-27 12:25:00,22.87,22.88,22.86,22.88,152292.7061059634,8.7448,8.7487,8.741,8.7487,152292.7061
2013-02-27 12:30:00,22.88,22.91,22.88,22.9,142076.50273224045,8.7487,8.7601,8.7487,8.7563,142076.5027
2013-02-27 12:35:00,22.9,22.91,22.87,22.9,207412.68709907343,8.7563,8.7601,8.7448,8.7563,207412.6871
2013-02-27 12:40:00,22.9,22.92,22.9,22.91,79591.35186505108,8.7563,8.7639,8.7563,8.7601,79591.3519
2013-02-27 12:45:00,22.91,22.92,22.89,22.9,177476.8353528154,8.7601,8.7639,8.7525,8.7563,177476.8354
2013-02-27 12:50:00,22.9,22.91,22.88,22.9,316464.7184604419,8.7563,8.7601,8.7487,8.7563,316464.7185
2013-02-27 12:55:00,22.9,22.9,22.85,22.86,334521.26395818486,8.7563,8.7563,8.7372,8.741,334521.264
2013-02-27 13:00:00,22.87,22.87,22.8,22.81,167023.04585412212,8.7448,8.7448,8.7181,8.7219,167023.0459
2013-02-27 13:05:00,22.81,22.83,22.81,22.83,138275.1247327156,8.7219,8.7295,8.7219,8.7295,138275.1247
2013-02-27 13:10:00,22.83,22.87,22.83,22.86,195058.2086006177,8.7295,8.7448,8.7295,8.741,195058.2086
2013-02-27 13:15:00,22.86,22.87,22.85,22.85,68662.3901164172,8.741,8.7448,8.7372,8.7372,68662.3901
2013-02-27 13:20:00,22.86,22.87,22.85,22.86,84105.48823948682,8.741,8.7448,8.7372,8.741,84105.4882
2013-02-27 13:25:00,22.85,22.88,22.85,22.87,54407.2226181991,8.7372,8.7487,8.7372,8.7448,54407.2226
2013-02-27 13:30:00,22.88,22.9,22.87,22.88,112140.6509859824,8.7487,8.7563,8.7448,8.7487,112140.651
2013-02-27 13:35:00,22.89,22.91,22.88,22.91,110002.3758612497,8.7525,8.7601,8.7487,8.7601,110002.3759
2013-02-27 13:40:00,22.91,22.91,22.9,22.9,95984.7944880019,8.7601,8.7601,8.7563,8.7563,95984.7945
2013-02-27 13:45:00,22.9,22.9,22.86,22.86,170111.66547873605,8.7563,8.7563,8.741,8.741,170111.6655
2013-02-27 13:50:00,22.86,22.87,22.85,22.85,108101.6868614873,8.741,8.7448,8.7372,8.7372,108101.6869
2013-02-27 13:55:00,22.85,22.85,22.85,22.85,106913.7562366358,8.7372,8.7372,8.7372,8.7372,106913.7562
2013-02-27 14:00:00,22.85,22.86,22.83,22.85,210263.72059871705,8.7372,8.741,8.7295,8.7372,210263.7206
2013-02-27 14:05:00,22.85,22.88,22.85,22.88,64385.83986695177,8.7372,8.7487,8.7372,8.7487,64385.8399
2013-02-27 14:10:00,22.88,22.92,22.88,22.91,138037.53860774531,8.7487,8.7639,8.7487,8.7601,138037.5386
2013-02-27 14:15:00,22.91,22.91,22.91,22.91,70325.49299120932,8.7601,8.7601,8.7601,8.7601,70325.493
2013-02-27 14:20:00,22.91,22.92,22.91,22.91,184604.4191019245,8.7601,8.7639,8.7601,8.7601,184604.4191
2013-02-27 14:25:00,22.91,22.92,22.9,22.9,149679.2587312901,8.7601,8.7639,8.7563,8.7563,149679.2587
2013-02-27 14:30:00,22.89,22.91,22.89,22.9,117367.54573532904,8.7525,8.7601,8.7525,8.7563,117367.5457
2013-02-27 14:35:00,22.9,22.9,22.86,22.88,220717.5100974104,8.7563,8.7563,8.741,8.7487,220717.5101
2013-02-27 14:40:00,22.88,22.88,22.87,22.87,132097.88548348777,8.7487,8.7487,8.7448,8.7448,132097.8855
2013-02-27 14:45:00,22.87,22.87,22.87,22.87,350677.12045616534,8.7448,8.7448,8.7448,8.7448,350677.1205
2013-02-27 14:50:00,22.87,22.91,22.86,22.9,295319.55333808507,8.7448,8.7601,8.741,8.7563,295319.5533
2013-02-27 14:55:00,22.9,22.91,22.86,22.91,383701.5918270373,8.7563,8.7601,8.741,8.7601,383701.5918
2013-02-27 15:00:00,22.91,22.91,22.84,22.85,207412.68709907343,8.7601,8.7601,8.7334,8.7372,207412.6871
2013-02-27 15:05:00,22.85,22.85,22.83,22.84,219291.9933475885,8.7372,8.7372,8.7295,8.7334,219291.9933
2013-02-27 15:10:00,22.83,22.9,22.83,22.89,207887.85934901403,8.7295,8.7563,8.7295,8.7525,207887.8593
2013-02-27 15:15:00,22.89,22.91,22.88,22.9,199334.7588500832,8.7525,8.7601,8.7487,8.7563,199334.7589
2013-02-27 15:20:00,22.89,22.92,22.89,22.91,196958.8976003801,8.7525,8.7639,8.7525,8.7601,196958.8976
2013-02-27 15:25:00,22.91,22.93,22.88,22.9,235447.84984556903,8.7601,8.7678,8.7487,8.7563,235447.8498
2013-02-27 15:30:00,22.89,22.94,22.89,22.94,176051.3186029936,8.7525,8.7716,8.7525,8.7716,176051.3186
2013-02-27 15:35:00,22.93,22.96,22.93,22.96,257780.9455927774,8.7678,8.7792,8.7678,8.7792,257780.9456
2013-02-27 15:40:00,22.96,22.96,22.9,22.92,297220.2423378475,8.7792,8.7792,8.7563,8.7639,297220.2423
2013-02-27 15:45:00,22.92,22.93,22.87,22.88,307911.6179615111,8.7639,8.7678,8.7448,8.7487,307911.618
2013-02-27 15:50:00,22.88,22.89,22.87,22.88,392729.8645759088,8.7487,8.7525,8.7448,8.7487,392729.8646
2013-02-27 15:55:00,22.88,22.88,22.79,22.79,860536.9446424328,8.7487,8.7487,8.7142,8.7142,860536.9446
2013-02-28 09:30:00,22.93,23.06,22.84,22.87,627940.1282965075,8.7678,8.8175,8.7334,8.7448,627940.1283
2013-02-28 09:35:00,22.89,23.0,22.88,22.98,370159.1827037301,8.7525,8.7945,8.7487,8.7869,370159.1827
2013-02-28 09:40:00,22.98,22.98,22.93,22.98,342361.6060822048,8.7869,8.7869,8.7678,8.7869,342361.6061
2013-02-28 09:45:00,22.98,23.03,22.95,23.01,738417.6764076978,8.7869,8.806,8.7754,8.7984,738417.6764
2013-02-28 09:50:00,23.0,23.04,22.99,23.01,435020.1948206225,8.7945,8.8098,8.7907,8.7984,435020.1948
2013-02-28 09:55:00,23.01,23.07,23.0,23.07,724875.2672843906,8.7984,8.8213,8.7945,8.8213,724875.2673
2013-02-28 10:00:00,23.07,23.09,22.99,23.02,399857.4483250178,8.8213,8.829,8.7907,8.8022,399857.4483
2013-02-28 10:05:00,23.02,23.12,23.02,23.11,326918.5079591352,8.8022,8.8404,8.8022,8.8366,326918.508
2013-02-28 10:10:00,23.11,23.15,23.1,23.15,581135.6616773581,8.8366,8.8519,8.8328,8.8519,581135.6617
2013-02-28 10:15:00,23.15,23.2,23.14,23.15,584937.0396768829,8.8519,8.871,8.8481,8.8519,584937.0397
2013-02-28 10:20:00,23.15,23.17,23.14,23.16,337609.8835827988,8.8519,8.8595,8.8481,8.8557,337609.8836
2013-02-28 10:25:00,23.15,23.16,23.14,23.15,219054.4072226182,8.8519,8.8557,8.8481,8.8519,219054.4072
2013-02-28 10:30:00,23.14,23.15,23.11,23.12,189831.3138512711,8.8481,8.8519,8.8366,8.8404,189831.3139
2013-02-28 10:35:00,23.12,23.13,23.1,23.1,323829.88833452127,8.8404,8.8442,8.8328,8.8328,323829.8883
2013-02-28 10:40:00,23.11,23.11,23.07,23.09,1091470.6581135662,8.8366,8.8366,8.8213,8.829,1091470.6581
2013-02-28 10:45:00,23.09,23.1,23.05,23.06,321216.44095984794,8.829,8.8328,8.8137,8.8175,321216.441
2013-02-28 10:50:00,23.06,23.08,23.05,23.06,142076.50273224045,8.8175,8.8251,8.8137,8.8175,142076.5027
2013-02-28 10:55:00,23.07,23.1,23.05,23.07,174388.21572820147,8.8213,8.8328,8.8137,8.8213,174388.2157
2013-02-28 11:00:00,23.07,23.11,23.07,23.1,162033.73722974578,8.8213,8.8366,8.8213,8.8328,162033.7372
2013-02-28 11:05:00,23.1,23.15,23.1,23.14,258018.53171774768,8.8328,8.8519,8.8328,8.8481,258018.5317
2013-02-28 11:10:00,23.13,23.18,23.13,23.17,186980.28035162747,8.8442,8.8634,8.8442,8.8595,186980.2804
2013-02-28 11:15:00,23.17,23.17,23.15,23.16,384889.5224518888,8.8595,8.8595,8.8519,8.8557,384889.5225
2013-02-28 11:20:00,23.16,23.17,23.15,23.17,194107.8641007365,8.8557,8.8595,8.8519,8.8595,194107.8641
2013-02-28 11:25:00,23.16,23.17,23.14,23.14,364694.7018294132,8.8557,8.8595,8.8481,8.8481,364694.7018
2013-02-28 11:30:00,23.14,23.16,23.14,23.15,302684.7232121644,8.8481,8.8557,8.8481,8.8519,302684.7232
2013-02-28 11:35:00,23.15,23.15,23.1,23.11,153005.46448087433,8.8519,8.8519,8.8328,8.8366,153005.4645
2013-02-28 11:40:00,23.11,23.14,23.11,23.14,179377.5243525778,8.8366,8.8481,8.8366,8.8481,179377.5244
2013-02-28 11:45:00,23.14,23.14,23.11,23.13,132335.47160845806,8.8481,8.8481,8.8366,8.8442,132335.4716
2013-02-28 11:50:00,23.13,23.14,23.12,23.12,236873.36659539083,8.8442,8.8481,8.8404,8.8404,236873.3666
2013-02-28 11:55:00,23.12,23.12,23.09,23.11,213114.75409836063,8.8404,8.8404,8.829,8.8366,213114.7541
2013-02-28 12:00:00,23.11,23.13,23.09,23.1,224281.30197196483,8.8366,8.8442,8.829,8.8328,224281.302
2013-02-28 12:05:00,23.1,23.1,23.07,23.08,111427.89261107153,8.8328,8.8328,8.8213,8.8251,111427.8926
2013-02-28 12:10:00,23.08,23.08,23.06,23.07,242100.26134473743,8.8251,8.8251,8.8175,8.8213,242100.2613
2013-02-28 12:15:00,23.07,23.09,23.06,23.08,140175.81373247804,8.8213,8.829,8.8175,8.8251,140175.8137
2013-02-28 12:20:00,23.09,23.12,23.08,23.12,111665.4787360418,8.829,8.8404,8.8251,8.8404,111665.4787
2013-02-28 12:25:00,23.12,23.12,23.07,23.08,123069.6127346163,8.8404,8.8404,8.8213,8.8251,123069.6127
2013-02-28 12:30:00,23.07,23.09,23.07,23.08,89569.96911380376,8.8213,8.829,8.8213,8.8251,89569.9691
2013-02-28 12:35:00,23.08,23.11,23.08,23.09,79353.76574008078,8.8251,8.8366,8.8251,8.829,79353.7657
2013-02-28 12:40:00,23.09,23.11,23.08,23.1,61772.39249227845,8.829,8.8366,8.8251,8.8328,61772.3925
2013-02-28 12:45:00,23.11,23.11,23.09,23.09,67474.45949156569,8.8366,8.8366,8.829,8.829,67474.4595
2013-02-28 12:50:00,23.09,23.1,23.09,23.09,111190.3064861012,8.829,8.8328,8.829,8.829,111190.3065
2013-02-28 12:55:00,23.09,23.09,23.08,23.08,91708.24423853648,8.829,8.829,8.8251,8.8251,91708.2442
2013-02-28 13:00:00,23.08,23.09,23.08,23.09,65336.18436683298,8.8251,8.829,8.8251,8.829,65336.1844
2013-02-28 13:05:00,23.08,23.09,23.08,23.09,95984.7944880019,8.8251,8.829,8.8251,8.829,95984.7945
2013-02-28 13:10:00,23.09,23.09,23.08,23.09,129009.26585887384,8.829,8.829,8.8251,8.829,129009.2659
2013-02-28 13:15:00,23.09,23.12,23.07,23.11,148966.5003563792,8.829,8.8404,8.8213,8.8366,148966.5004
2013-02-28 13:20:00,23.1,23.15,23.09,23.13,140413.39985744833,8.8328,8.8519,8.829,8.8442,140413.3999
2013-02-28 13:25:00,23.13,23.17,23.13,23.15,158945.11760513188,8.8442,8.8595,8.8442,8.8519,158945.1176
2013-02-28 13:30:00,23.15,23.16,23.13,23.14,98598.24186267522,8.8519,8.8557,8.8442,8.8481,98598.2419
2013-02-28 13:35:00,23.14,23.17,23.14,23.14,118555.47636018058,8.8481,8.8595,8.8481,8.8481,118555.4764
2013-02-28 13:40:00,23.14,23.14,23.12,23.12,100261.34473746734,8.8481,8.8481,8.8404,8.8404,100261.3447
2013-02-28 13:45:00,23.12,23.16,23.12,23.16,70087.90686623902,8.8404,8.8557,8.8404,8.8557,70087.9069
2013-02-28 13:50:00,23.16,23.17,23.14,23.16,166072.7013542409,8.8557,8.8595,8.8481,8.8557,166072.7014
2013-02-28 13:55:00,23.16,23.17,23.14,23.15,163221.6678545973,8.8557,8.8595,8.8481,8.8519,163221.6679
2013-02-28 14:00:00,23.14,23.17,23.14,23.17,240912.330719886,8.8481,8.8595,8.8481,8.8595,240912.3307
2013-02-28 14:05:00,23.16,23.21,23.16,23.21,201473.0339748159,8.8557,8.8748,8.8557,8.8748,201473.034
2013-02-28 14:10:00,23.21,23.23,23.2,23.22,161083.39272986457,8.8748,8.8825,8.871,8.8787,161083.3927
2013-02-28 14:15:00,23.22,23.22,23.19,23.19,166547.8736041815,8.8787,8.8787,8.8672,8.8672,166547.8736
2013-02-28 14:20:00,23.19,23.19,23.16,23.17,177714.4214777857,8.8672,8.8672,8.8557,8.8595,177714.4215
2013-02-28 14:25:00,23.17,23.17,23.15,23.17,176051.3186029936,8.8595,8.8595,8.8519,8.8595,176051.3186
2013-02-28 14:30:00,23.17,23.18,23.14,23.14,226419.57709669755,8.8595,8.8634,8.8481,8.8481,226419.5771
2013-02-28 14:35:00,23.14,23.16,23.14,23.16,242337.84746970772,8.8481,8.8557,8.8481,8.8557,242337.8475
2013-02-28 14:40:00,23.16,23.16,23.13,23.14,155381.32573057734,8.8557,8.8557,8.8442,8.8481,155381.3257
2013-02-28 14:45:00,23.13,23.14,23.11,23.13,133760.9883582799,8.8442,8.8481,8.8366,8.8442,133760.9884
2013-02-28 14:50:00,23.13,23.14,23.1,23.12,198859.58660014256,8.8442,8.8481,8.8328,8.8404,198859.5866
2013-02-28 14:55:00,23.12,23.12,23.1,23.1,116179.61511047756,8.8404,8.8404,8.8328,8.8328,116179.6151
2013-02-28 15:00:00,23.1,23.12,23.09,23.12,171774.76835352817,8.8328,8.8404,8.829,8.8404,171774.7684
2013-02-28 15:05:00,23.12,23.12,23.09,23.1,303397.48158707534,8.8404,8.8404,8.829,8.8328,303397.4816
2013-02-28 15:10:00,23.1,23.11,23.07,23.07,190068.8999762414,8.8328,8.8366,8.8213,8.8213,190068.9
2013-02-28 15:15:00,23.07,23.07,23.05,23.07,128296.50748396294,8.8213,8.8213,8.8137,8.8213,128296.5075
2013-02-28 15:20:00,23.07,23.1,23.07,23.09,166072.7013542409,8.8213,8.8328,8.8213,8.829,166072.7014
2013-02-28 15:25:00,23.1,23.11,23.08,23.1,197196.48372535044,8.8328,8.8366,8.8251,8.8328,197196.4837
2013-02-28 15:30:00,23.09,23.13,23.09,23.13,408172.9626989784,8.829,8.8442,8.829,8.8442,408172.9627
2013-02-28 15:35:00,23.13,23.15,23.12,23.15,433594.6780708007,8.8442,8.8519,8.8404,8.8519,433594.6781
2013-02-28 15:40:00,23.15,23.15,23.12,23.13,344499.88120693754,8.8519,8.8519,8.8404,8.8442,344499.8812
2013-02-28 15:45:00,23.13,23.14,23.11,23.12,266096.45996673795,8.8442,8.8481,8.8366,8.8404,266096.46
2013-02-28 15:50:00,23.12,23.12,23.08,23.08,406747.4459491566,8.8404,8.8404,8.8251,8.8251,406747.4459
2013-02-28 15:55:00,23.08,23.09,23.01,23.03,921121.4065098598,8.8251,8.829,8.7984,8.806,921121.4065
2013-03-01 09:30:00,22.98,22.98,22.78,22.84,600855.3100498931,8.7869,8.7869,8.7104,8.7334,600855.31
2013-03-01 09:35:00,22.83,22.91,22.8,22.83,397244.0009503445,8.7295,8.7601,8.7181,8.7295,397244.001
2013-03-01 09:40:00,22.83,22.86,22.74,22.84,255880.256593015,8.7295,8.741,8.6951,8.7334,255880.2566
2013-03-01 09:45:00,22.84,22.88,22.81,22.86,211214.06509859825,8.7334,8.7487,8.7219,8.741,211214.0651
2013-03-01 09:50:00,22.85,22.86,22.78,22.81,162271.3233547161,8.7372,8.741,8.7104,8.7219,162271.3234
2013-03-01 09:55:00,22.81,22.84,22.77,22.77,196008.5531004989,8.7219,8.7334,8.7066,8.7066,196008.5531
2013-03-01 10:00:00,22.78,22.91,22.78,22.88,346400.57020669995,8.7104,8.7601,8.7104,8.7487,346400.5702
2013-03-01 10:05:00,22.88,22.98,22.88,22.96,288667.14183891664,8.7487,8.7869,8.7487,8.7792,288667.1418
2013-03-01 10:10:00,22.96,22.99,22.94,22.97,212877.1679733904,8.7792,8.7907,8.7716,8.7831,212877.168
2013-03-01 10:15:00,22.97,22.97,22.91,22.93,244238.5364694702,8.7831,8.7831,8.7601,8.7678,244238.5365
2013-03-01 10:20:00,22.94,22.94,22.89,22.92,205987.1703492516,8.7716,8.7716,8.7525,8.7639,205987.1703
2013-03-01 10:25:00,22.92,23.01,22.92,23.01,240912.330719886,8.7639,8.7984,8.7639,8.7984,240912.3307
2013-03-01 10:30:00,23.01,23.03,22.99,23.01,161796.1511047755,8.7984,8.806,8.7907,8.7984,161796.1511
2013-03-01 10:35:00,23.01,23.05,23.01,23.02,236398.19434545023,8.7984,8.8137,8.7984,8.8022,236398.1943
2013-03-01 10:40:00,23.02,23.08,23.02,23.08,180327.868852459,8.8022,8.8251,8.8022,8.8251,180327.8689
2013-03-01 10:45:00,23.08,23.08,23.01,23.01,127583.74910905203,8.8251,8.8251,8.7984,8.7984,127583.7491
2013-03-01 10:50:00,23.01,23.07,23.0,23.07,144927.53623188406,8.7984,8.8213,8.7945,8.8213,144927.5362
2013-03-01 10:55:00,23.07,23.11,23.07,23.11,176764.0769779045,8.8213,8.8366,8.8213,8.8366,176764.077
2013-03-01 11:00:00,23.11,23.15,23.09,23.09,208838.20384889524,8.8366,8.8519,8.829,8.829,208838.2038
2013-03-01 11:05:00,23.09,23.12,23.07,23.08,156331.67023045855,8.829,8.8404,8.8213,8.8251,156331.6702
2013-03-01 11:10:00,23.08,23.08,23.03,23.03,119505.82086006178,8.8251,8.8251,8.806,8.806,119505.8209
2013-03-01 11:15:00,23.02,23.02,22.97,22.99,233784.7469707769,8.8022,8.8022,8.7831,8.7907,233784.747
2013-03-01 11:20:00,22.98,23.04,22.98,23.04,173675.45735329058,8.7869,8.8098,8.7869,8.8098,173675.4574
2013-03-01 11:25:00,23.04,23.05,22.99,22.99,141126.15823235924,8.8098,8.8137,8.7907,8.7907,141126.1582
2013-03-01 11:30:00,22.99,23.04,22.99,23.01,159182.70373010216,8.7907,8.8098,8.7907,8.7984,159182.7037
2013-03-01 11:35:00,23.01,23.02,22.97,23.01,147065.8113566168,8.7984,8.8022,8.7831,8.7984,147065.8114
2013-03-01 11:40:00,23.0,23.0,22.89,22.94,326680.9218341649,8.7945,8.7945,8.7525,8.7716,326680.9218
2013-03-01 11:45:00,22.94,22.94,22.91,22.92,137562.3663578047,8.7716,8.7716,8.7601,8.7639,137562.3664
2013-03-01 11:50:00,22.92,22.93,22.89,22.91,152530.29223093373,8.7639,8.7678,8.7525,8.7601,152530.2922
2013-03-01 11:55:00,22.91,22.96,22.91,22.96,143739.60560703254,8.7601,8.7792,8.7601,8.7792,143739.6056
2013-03-01 12:00:00,22.96,22.98,22.95,22.97,226181.99097172727,8.7792,8.7869,8.7754,8.7831,226181.991
2013-03-01 12:05:00,22.98,22.99,22.96,22.99,127108.57685911145,8.7869,8.7907,8.7792,8.7907,127108.5769
2013-03-01 12:10:00,22.99,23.01,22.99,22.99,131622.71323354717,8.7907,8.7984,8.7907,8.7907,131622.7132
2013-03-01 12:15:00,22.99,23.05,22.99,23.03,257305.7733428368,8.7907,8.8137,8.7907,8.806,257305.7733
2013-03-01 12:20:00,23.03,23.04,23.0,23.04,171537.18222855785,8.806,8.8098,8.7945,8.8098,171537.1822
2013-03-01 12:25:00,23.04,23.04,23.01,23.01,142314.08885721074,8.8098,8.8098,8.7984,8.7984,142314.0889
2013-03-01 12:30:00,23.01,23.05,23.0,23.01,289142.3140888572,8.7984,8.8137,8.7945,8.7984,289142.3141
2013-03-01 12:35:00,23.01,23.07,23.0,23.06,119030.64861012118,8.7984,8.8213,8.7945,8.8175,119030.6486
2013-03-01 12:40:00,23.06,23.06,23.04,23.06,108101.6868614873,8.8175,8.8175,8.8098,8.8175,108101.6869
2013-03-01 12:45:00,23.06,23.07,23.05,23.06,45854.12211926824,8.8175,8.8213,8.8137,8.8175,45854.1221
2013-03-01 12:50:00,23.06,23.09,23.06,23.07,128534.09360893324,8.8175,8.829,8.8175,8.8213,128534.0936
2013-03-01 12:55:00,23.07,23.11,23.07,23.1,106200.99786172489,8.8213,8.8366,8.8213,8.8328,106200.9979
2013-03-01 13:00:00,23.09,23.12,23.09,23.11,104775.48111190306,8.829,8.8404,8.829,8.8366,104775.4811
2013-03-01 13:05:00,23.11,23.12,23.07,23.09,95272.036113091,8.8366,8.8404,8.8213,8.829,95272.0361
2013-03-01 13:10:00,23.08,23.12,23.08,23.09,113328.58161083392,8.8251,8.8404,8.8251,8.829,113328.5816
2013-03-01 13:15:00,23.09,23.12,23.07,23.08,139700.6414825374,8.829,8.8404,8.8213,8.8251,139700.6415
2013-03-01 13:20:00,23.08,23.13,23.06,23.13,122594.4404846757,8.8251,8.8442,8.8175,8.8442,122594.4405
2013-03-01 13:25:00,23.13,23.13,23.08,23.1,166072.7013542409,8.8442,8.8442,8.8251,8.8328,166072.7014
2013-03-01 13:30:00,23.11,23.12,23.06,23.09,119505.82086006178,8.8366,8.8404,8.8175,8.829,119505.8209
2013-03-01 13:35:00,23.08,23.1,23.07,23.09,80066.52411499168,8.8251,8.8328,8.8213,8.829,80066.5241
2013-03-01 13:40:00,23.09,23.11,23.09,23.09,72938.94036588263,8.829,8.8366,8.829,8.829,72938.9404
2013-03-01 13:45:00,23.09,23.09,23.07,23.07,110952.72036113092,8.829,8.829,8.8213,8.8213,110952.7204
2013-03-01 13:50:00,23.07,23.1,23.06,23.1,98360.65573770492,8.8213,8.8328,8.8175,8.8328,98360.6557
2013-03-01 13:55:00,23.1,23.11,23.09,23.11,90282.72748871466,8.8328,8.8366,8.829,8.8366,90282.7275
2013-03-01 14:00:00,23.11,23.15,23.11,23.15,122832.026609646,8.8366,8.8519,8.8366,8.8519,122832.0266
2013-03-01 14:05:00,23.15,23.17,23.14,23.16,147065.8113566168,8.8519,8.8595,8.8481,8.8557,147065.8114
2013-03-01 14:10:00,23.16,23.16,23.13,23.15,104537.89498693276,8.8557,8.8557,8.8442,8.8519,104537.895
2013-03-01 14:15:00,23.15,23.17,23.14,23.16,70087.90686623902,8.8519,8.8595,8.8481,8.8557,70087.9069
2013-03-01 14:20:00,23.17,23.19,23.13,23.13,160845.8066048943,8.8595,8.8672,8.8442,8.8442,160845.8066
2013-03-01 14:25:00,23.13,23.13,23.11,23.12,97410.31123782371,8.8442,8.8442,8.8366,8.8404,97410.3112
2013-03-01 14:30:00,23.12,23.13,23.12,23.13,86243.76336421953,8.8404,8.8442,8.8404,8.8442,86243.7634
2013-03-01 14:35:00,23.13,23.16,23.12,23.12,121168.92373485387,8.8442,8.8557,8.8404,8.8404,121168.9237
2013-03-01 14:40:00,23.13,23.14,23.13,23.14,82679.97148966501,8.8442,8.8481,8.8442,8.8481,82679.9715
2013-03-01 14:45:00,23.13,23.14,23.1,23.11,115466.85673556665,8.8442,8.8481,8.8328,8.8366,115466.8567
2013-03-01 14:50:00,23.1,23.11,23.09,23.11,112378.23711095272,8.8328,8.8366,8.829,8.8366,112378.2371
2013-03-01 14:55:00,23.11,23.14,23.08,23.14,152055.11998099313,8.8366,8.8481,8.8251,8.8481,152055.12
2013-03-01 15:00:00,23.14,23.16,23.12,23.13,162984.08172962698,8.8481,8.8557,8.8404,8.8442,162984.0817
2013-03-01 15:05:00,23.13,23.16,23.13,23.16,134473.74673319078,8.8442,8.8557,8.8442,8.8557,134473.7467
2013-03-01 15:10:00,23.16,23.18,23.15,23.15,185792.34972677595,8.8557,8.8634,8.8519,8.8519,185792.3497
2013-03-01 15:15:00,23.15,23.16,23.14,23.14,127108.57685911145,8.8519,8.8557,8.8481,8.8481,127108.5769
2013-03-01 15:20:00,23.14,23.15,23.13,23.13,163696.8401045379,8.8481,8.8519,8.8442,8.8442,163696.8401
2013-03-01 15:25:00,23.14,23.15,23.12,23.13,128296.50748396294,8.8481,8.8519,8.8404,8.8442,128296.5075
2013-03-01 15:30:00,23.13,23.15,23.13,23.13,139225.4692325968,8.8442,8.8519,8.8442,8.8442,139225.4692
2013-03-01 15:35:00,23.13,23.15,23.12,23.15,225231.6464718461,8.8442,8.8519,8.8404,8.8519,225231.6465
2013-03-01 15:40:00,23.15,23.15,23.07,23.08,223806.12972202423,8.8519,8.8519,8.8213,8.8251,223806.1297
2013-03-01 15:45:00,23.08,23.12,23.08,23.11,320028.51033499645,8.8251,8.8404,8.8251,8.8366,320028.5103
2013-03-01 15:50:00,23.12,23.12,23.08,23.08,340460.9170824424,8.8404,8.8404,8.8251,8.8251,340460.9171
2013-03-01 15:55:00,23.09,23.12,23.07,23.11,579472.5588025659,8.829,8.8404,8.8213,8.8366,579472.5588
2013-03-04 09:30:00,22.87,22.93,22.86,22.91,1867426.942266572,8.7448,8.7678,8.741,8.7601,1867426.9423
2013-03-04 09:35:00,22.92,22.94,22.83,22.88,584461.8674269423,8.7639,8.7716,8.7295,8.7487,584461.8674
2013-03-04 09:40:00,22.88,22.96,22.88,22.9,435020.1948206225,8.7487,8.7792,8.7487,8.7563,435020.1948
2013-03-04 09:45:00,22.89,22.93,22.85,22.92,301971.9648372535,8.7525,8.7678,8.7372,8.7639,301971.9648
2013-03-04 09:50:00,22.92,22.94,22.88,22.92,227132.33547160847,8.7639,8.7716,8.7487,8.7639,227132.3355
2013-03-04 09:55:00,22.92,22.95,22.9,22.95,368496.079828938,8.7639,8.7754,8.7563,8.7754,368496.0798
2013-03-04 10:00:00,22.96,22.97,22.94,22.96,330007.1275837491,8.7792,8.7831,8.7716,8.7792,330007.1276
2013-03-04 10:05:00,22.96,22.99,22.95,22.98,266334.04609170824,8.7792,8.7907,8.7754,8.7869,266334.0461
2013-03-04 10:10:00,22.98,22.98,22.93,22.95,265858.87384176766,8.7869,8.7869,8.7678,8.7754,265858.8738
2013-03-04 10:15:00,22.95,22.96,22.93,22.96,215965.78759800427,8.7754,8.7792,8.7678,8.7792,215965.7876
2013-03-04 10:20:00,22.96,22.97,22.92,22.93,218579.2349726776,8.7792,8.7831,8.7639,8.7678,218579.235
2013-03-04 10:25:00,22.93,22.96,22.92,22.94,211926.8234735092,8.7678,8.7792,8.7639,8.7716,211926.8235
2013-03-04 10:30:00,22.94,22.98,22.94,22.95,172249.94060346877,8.7716,8.7869,8.7716,8.7754,172249.9406
2013-03-04 10:35:00,22.95,22.96,22.9,22.92,255405.0843430744,8.7754,8.7792,8.7563,8.7639,255405.0843
2013-03-04 10:40:00,22.93,22.99,22.93,22.99,411499.1684485626,8.7678,8.7907,8.7678,8.7907,411499.1684
2013-03-04 10:45:00,22.99,23.03,22.97,23.01,466856.7355666429,8.7907,8.806,8.7831,8.7984,466856.7356
2013-03-04 10:50:00,23.01,23.08,23.01,23.07,221905.44072226185,8.7984,8.8251,8.7984,8.8213,221905.4407
2013-03-04 10:55:00,23.07,23.09,23.02,23.09,844381.0881444524,8.8213,8.829,8.8022,8.829,844381.0881
2013-03-04 11:00:00,23.09,23.13,23.09,23.13,279638.8690900452,8.829,8.8442,8.829,8.8442,279638.8691
2013-03-04 11:05:00,23.14,23.14,23.09,23.1,123782.3711095272,8.8481,8.8481,8.829,8.8328,123782.3711
2013-03-04 11:10:00,23.09,23.12,23.08,23.11,133285.81610833926,8.829,8.8404,8.8251,8.8366,133285.8161
2013-03-04 11:15:00,23.11,23.15,23.09,23.15,224756.47422190543,8.8366,8.8519,8.829,8.8519,224756.4742
2013-03-04 11:20:00,23.15,23.15,23.12,23.15,224281.30197196483,8.8519,8.8519,8.8404,8.8519,224281.302
2013-03-04 11:25:00,23.15,23.2,23.15,23.17,230458.5412211927,8.8519,8.871,8.8519,8.8595,230458.5412
2013-03-04 11:30:00,23.17,23.21,23.15,23.15,152767.87835590402,8.8595,8.8748,8.8519,8.8519,152767.8784
2013-03-04 11:35:00,23.15,23.23,23.15,23.22,125920.64623425993,8.8519,8.8825,8.8519,8.8787,125920.6462
2013-03-04 11:40:00,23.22,23.22,23.18,23.18,109527.2036113091,8.8787,8.8787,8.8634,8.8634,109527.2036
2013-03-04 11:45:00,23.19,23.2,23.17,23.17,125920.64623425993,8.8672,8.871,8.8595,8.8595,125920.6462
2013-03-04 11:50:00,23.17,23.19,23.15,23.15,95272.036113091,8.8595,8.8672,8.8519,8.8519,95272.0361
2013-03-04 11:55:00,23.15,23.17,23.15,23.15,116179.61511047756,8.8519,8.8595,8.8519,8.8519,116179.6151
2013-03-04 12:00:00,23.15,23.18,23.15,23.17,156806.84248039915,8.8519,8.8634,8.8519,8.8595,156806.8425
2013-03-04 12:05:00,23.17,23.17,23.13,23.13,138037.53860774531,8.8595,8.8595,8.8442,8.8442,138037.5386
2013-03-04 12:10:00,23.13,23.13,23.11,23.12,94321.6916132098,8.8442,8.8442,8.8366,8.8404,94321.6916
2013-03-04 12:15:00,23.12,23.12,23.07,23.1,139463.05535756712,8.8404,8.8404,8.8213,8.8328,139463.0554
2013-03-04 12:20:00,23.1,23.1,23.07,23.07,89807.55523877406,8.8328,8.8328,8.8213,8.8213,89807.5552
2013-03-04 12:25:00,23.08,23.08,23.04,23.04,164647.1846044191,8.8251,8.8251,8.8098,8.8098,164647.1846
2013-03-04 12:30:00,23.05,23.05,23.0,23.01,187217.86647659776,8.8137,8.8137,8.7945,8.7984,187217.8665
2013-03-04 12:35:00,23.0,23.03,23.0,23.03,139938.22760750772,8.7945,8.806,8.7945,8.806,139938.2276
2013-03-04 12:40:00,23.02,23.03,23.01,23.02,287954.3834640057,8.8022,8.806,8.7984,8.8022,287954.3835
2013-03-04 12:45:00,23.02,23.03,23.01,23.01,170349.25160370636,8.8022,8.806,8.7984,8.7984,170349.2516
2013-03-04 12:50:00,23.01,23.04,23.0,23.03,307198.85958660016,8.7984,8.8098,8.7945,8.806,307198.8596
2013-03-04 12:55:00,23.03,23.04,23.02,23.03,123307.1988595866,8.806,8.8098,8.8022,8.806,123307.1989
2013-03-04 13:00:00,23.02,23.03,23.01,23.02,121644.09598479448,8.8022,8.806,8.7984,8.8022,121644.096
2013-03-04 13:05:00,23.02,23.02,22.99,23.01,80066.52411499168,8.8022,8.8022,8.7907,8.7984,80066.5241
2013-03-04 13:10:00,23.01,23.01,23.0,23.01,126870.99073414112,8.7984,8.7984,8.7945,8.7984,126870.9907
2013-03-04 13:15:00,23.01,23.02,23.01,23.02,95272.036113091,8.7984,8.8022,8.7984,8.8022,95272.0361
2013-03-04 13:20:00,23.02,23.06,23.01,23.05,334046.09170824423,8.8022,8.8175,8.7984,8.8137,334046.0917
2013-03-04 13:25:00,23.06,23.1,23.05,23.1,154193.39510572582,8.8175,8.8328,8.8137,8.8328,154193.3951
2013-03-04 13:30:00,23.1,23.1,23.08,23.09,122594.4404846757,8.8328,8.8328,8.8251,8.829,122594.4405
2013-03-04 13:35:00,23.09,23.1,23.09,23.09,147303.39748158708,8.829,8.8328,8.829,8.829,147303.3975
2013-03-04 13:40:00,23.09,23.1,23.08,23.09,154668.56735566643,8.829,8.8328,8.8251,8.829,154668.5674
2013-03-04 13:45:00,23.09,23.12,23.09,23.11,196008.5531004989,8.829,8.8404,8.829,8.8366,196008.5531
2013-03-04 13:50:00,23.11,23.13,23.11,23.12,155143.73960560703,8.8366,8.8442,8.8366,8.8404,155143.7396
2013-03-04 13:55:00,23.12,23.12,23.09,23.11,132335.47160845806,8.8404,8.8404,8.829,8.8366,132335.4716
2013-03-04 14:00:00,23.11,23.11,23.07,23.07,267046.8044666192,8.8366,8.8366,8.8213,8.8213,267046.8045
2013-03-04 14:05:00,23.08,23.09,23.07,23.09,166310.28747921123,8.8251,8.829,8.8213,8.829,166310.2875
2013-03-04 14:10:00,23.08,23.09,23.07,23.09,133998.57448325018,8.8251,8.829,8.8213,8.829,133998.5745
2013-03-04 14:15:00,23.09,23.09,23.07,23.08,133048.22998336898,8.829,8.829,8.8213,8.8251,133048.23
2013-03-04 14:20:00,23.08,23.09,23.08,23.09,90757.89973865528,8.8251,8.829,8.8251,8.829,90757.8997
2013-03-04 14:25:00,23.09,23.15,23.09,23.14,279638.8690900452,8.829,8.8519,8.829,8.8481,279638.8691
2013-03-04 14:30:00,23.14,23.17,23.14,23.16,482537.41981468286,8.8481,8.8595,8.8481,8.8557,482537.4198
2013-03-04 14:35:00,23.16,23.19,23.16,23.19,142551.67498218105,8.8557,8.8672,8.8557,8.8672,142551.675
2013-03-04 14:40:00,23.19,23.2,23.17,23.2,195058.2086006177,8.8672,8.871,8.8595,8.871,195058.2086
2013-03-04 14:45:00,23.2,23.23,23.19,23.22,196958.8976003801,8.871,8.8825,8.8672,8.8787,196958.8976
2013-03-04 14:50:00,23.22,23.24,23.2,23.23,299596.1035875505,8.8787,8.8863,8.871,8.8825,299596.1036
2013-03-04 14:55:00,23.23,23.3,23.23,23.28,394392.9674507009,8.8825,8.9093,8.8825,8.9016,394392.9675
2013-03-04 15:00:00,23.28,23.29,23.27,23.28,255405.0843430744,8.9016,8.9054,8.8978,8.9016,255405.0843
2013-03-04 15:05:00,23.28,23.28,23.27,23.28,408648.134948919,8.9016,8.9016,8.8978,8.9016,408648.1349
2013-03-04 15:10:00,23.28,23.28,23.25,23.27,298645.7590876693,8.9016,8.9016,8.8901,8.8978,298645.7591
2013-03-04 15:15:00,23.27,23.28,23.23,23.23,234497.50534568785,8.8978,8.9016,8.8825,8.8825,234497.5053
2013-03-04 15:20:00,23.23,23.28,23.23,23.27,277738.18009028275,8.8825,8.9016,8.8825,8.8978,277738.1801
2013-03-04 15:25:00,23.27,23.3,23.27,23.29,315989.54621050134,8.8978,8.9093,8.8978,8.9054,315989.5462
2013-03-04 15:30:00,23.29,23.33,23.27,23.33,393917.7952007603,8.9054,8.9207,8.8978,8.9207,393917.7952
2013-03-04 15:35:00,23.33,23.34,23.31,23.34,461154.66856735566,8.9207,8.9245,8.9131,8.9245,461154.6686
2013-03-04 15:40:00,23.34,23.34,23.31,23.33,295557.13946305536,8.9245,8.9245,8.9131,8.9207,295557.1395
2013-03-04 15:45:00,23.33,23.33,23.29,23.32,343074.3644571157,8.9207,8.9207,8.9054,8.9169,343074.3645
2013-03-04 15:50:00,23.32,23.33,23.29,23.31,550011.8793062485,8.9169,8.9207,8.9054,8.9131,550011.8793
2013-03-04 15:55:00,23.31,23.36,23.3,23.35,1140650.9859824188,8.9131,8.9322,8.9093,8.9284,1140650.986
2013-03-05 09:30:00,23.37,23.43,23.33,23.41,764789.7362794013,8.936,8.959,8.9207,8.9513,764789.7363
2013-03-05 09:35:00,23.41,23.55,23.41,23.5,542171.5371822285,8.9513,9.0048,8.9513,8.9857,542171.5372
2013-03-05 09:40:00,23.5,23.55,23.47,23.51,246851.9838441435,8.9857,9.0048,8.9743,8.9895,246851.9838
2013-03-05 09:45:00,23.52,23.54,23.47,23.51,319790.92421002616,8.9934,9.001,8.9743,8.9895,319790.9242
2013-03-05 09:50:00,23.52,23.53,23.47,23.49,244238.5364694702,8.9934,8.9972,8.9743,8.9819,244238.5365
2013-03-05 09:55:00,23.49,23.51,23.47,23.49,193395.1057258256,8.9819,8.9895,8.9743,8.9819,193395.1057
2013-03-05 10:00:00,23.49,23.57,23.49,23.52,500118.7930624852,8.9819,9.0125,8.9819,8.9934,500118.7931
2013-03-05 10:05:00,23.51,23.52,23.47,23.47,237110.95272036115,8.9895,8.9934,8.9743,8.9743,237110.9527
2013-03-05 10:10:00,23.47,23.48,23.43,23.47,471133.28581610834,8.9743,8.9781,8.959,8.9743,471133.2858
2013-03-05 10:15:00,23.48,23.51,23.47,23.49,274887.14659063914,8.9781,8.9895,8.9743,8.9819,274887.1466
2013-03-05 10:20:00,23.49,23.51,23.47,23.47,213589.9263483013,8.9819,8.9895,8.9743,8.9743,213589.9263
2013-03-05 10:25:00,23.47,23.51,23.47,23.5,272036.11309099547,8.9743,8.9895,8.9743,8.9857,272036.1131
2013-03-05 10:30:00,23.51,23.56,23.5,23.54,366357.8047042053,8.9895,9.0087,8.9857,9.001,366357.8047
2013-03-05 10:35:00,23.54,23.55,23.52,23.53,530767.4031836541,9.001,9.0048,8.9934,8.9972,530767.4032
2013-03-05 10:40:00,23.52,23.54,23.48,23.5,371822.2855785223,8.9934,9.001,8.9781,8.9857,371822.2856
2013-03-05 10:45:00,23.5,23.52,23.47,23.48,184366.8329769541,8.9857,8.9934,8.9743,8.9781,184366.833
2013-03-05 10:50:00,23.48,23.48,23.43,23.44,122594.4404846757,8.9781,8.9781,8.959,8.9628,122594.4405
2013-03-05 10:55:00,23.44,23.45,23.41,23.41,188880.96935138988,8.9628,8.9666,8.9513,8.9513,188880.9694
2013-03-05 11:00:00,23.41,23.41,23.35,23.35,293656.45046329295,8.9513,8.9513,8.9284,8.9284,293656.4505
2013-03-05 11:05:00,23.35,23.38,23.34,23.36,397244.0009503445,8.9284,8.9398,8.9245,8.9322,397244.001
2013-03-05 11:10:00,23.36,23.39,23.35,23.38,221192.68234735093,8.9322,8.9437,8.9284,8.9398,221192.6823
2013-03-05 11:15:00,23.38,23.39,23.36,23.38,242100.26134473743,8.9398,8.9437,8.9322,8.9398,242100.2613
2013-03-05 11:20:00,23.38,23.38,23.3,23.3,327393.6802090758,8.9398,8.9398,8.9093,8.9093,327393.6802
2013-03-05 11:25:00,23.31,23.34,23.28,23.33,236873.36659539083,8.9131,8.9245,8.9016,8.9207,236873.3666
2013-03-05 11:30:00,23.33,23.36,23.33,23.36,196958.8976003801,8.9207,8.9322,8.9207,8.9322,196958.8976
2013-03-05 11:35:00,23.35,23.35,23.31,23.31,198859.58660014256,8.9284,8.9284,8.9131,8.9131,198859.5866
2013-03-05 11:40:00,23.31,23.36,23.31,23.36,192682.3473509147,8.9131,8.9322,8.9131,8.9322,192682.3474
2013-03-05 11:45:00,23.36,23.44,23.36,23.43,259206.4623425992,8.9322,8.9628,8.9322,8.959,259206.4623
2013-03-05 11:50:00,23.44,23.44,23.4,23.42,166072.7013542409,8.9628,8.9628,8.9475,8.9551,166072.7014
2013-03-05 11:55:00,23.42,23.44,23.41,23.41,124970.30173437872,8.9551,8.9628,8.9513,8.9513,124970.3017
2013-03-05 12:00:00,23.41,23.45,23.41,23.41,163221.6678545973,8.9513,8.9666,8.9513,8.9513,163221.6679
2013-03-05 12:05:00,23.41,23.43,23.39,23.39,153718.22285578522,8.9513,8.959,8.9437,8.9437,153718.2229
2013-03-05 12:10:00,23.39,23.41,23.37,23.38,225706.8187217867,8.9437,8.9513,8.936,8.9398,225706.8187
2013-03-05 12:15:00,23.38,23.38,23.32,23.33,263958.18484200526,8.9398,8.9398,8.9169,8.9207,263958.1848
2013-03-05 12:20:00,23.33,23.34,23.31,23.31,255880.256593015,8.9207,8.9245,8.9131,8.9131,255880.2566
2013-03-05 12:25:00,23.31,23.32,23.3,23.31,201473.0339748159,8.9131,8.9169,8.9093,8.9131,201473.034
2013-03-05 12:30:00,23.31,23.32,23.3,23.31,192682.3473509147,8.9131,8.9169,8.9093,8.9131,192682.3474
2013-03-05 12:35:00,23.31,23.31,23.29,23.31,155856.49798051795,8.9131,8.9131,8.9054,8.9131,155856.498
2013-03-05 12:40:00,23.31,23.32,23.26,23.28,180327.868852459,8.9131,8.9169,8.894,8.9016,180327.8689
2013-03-05 12:45:00,23.28,23.31,23.27,23.3,99786.17248752672,8.9016,8.9131,8.8978,8.9093,99786.1725
2013-03-05 12:50:00,23.3,23.31,23.29,23.3,108101.6868614873,8.9093,8.9131,8.9054,8.9093,108101.6869
2013-03-05 12:55:00,23.3,23.3,23.26,23.27,103112.37823711096,8.9093,8.9093,8.894,8.8978,103112.3782
2013-03-05 13:00:00,23.27,23.27,23.25,23.25,134948.9189831314,8.8978,8.8978,8.8901,8.8901,134948.919
2013-03-05 13:05:00,23.26,23.26,23.25,23.25,55832.739368020906,8.894,8.894,8.8901,8.8901,55832.7394
2013-03-05 13:10:00,23.25,23.26,23.25,23.25,100498.93086243764,8.8901,8.894,8.8901,8.8901,100498.9309
2013-03-05 13:15:00,23.25,23.29,23.24,23.28,140413.39985744833,8.8901,8.9054,8.8863,8.9016,140413.3999
2013-03-05 13:20:00,23.28,23.33,23.28,23.31,168923.73485388453,8.9016,8.9207,8.9016,8.9131,168923.7349
2013-03-05 13:25:00,23.31,23.32,23.28,23.29,185792.34972677595,8.9131,8.9169,8.9016,8.9054,185792.3497
2013-03-05 13:30:00,23.28,23.32,23.27,23.31,150629.6032311713,8.9016,8.9169,8.8978,8.9131,150629.6032
2013-03-05 13:35:00,23.31,23.31,23.28,23.29,135424.091233072,8.9131,8.9131,8.9016,8.9054,135424.0912
2013-03-05 13:40:00,23.3,23.3,23.26,23.27,100023.75861249704,8.9093,8.9093,8.894,8.8978,100023.7586
2013-03-05 13:45:00,23.27,23.28,23.25,23.25,150867.1893561416,8.8978,8.9016,8.8901,8.8901,150867.1894
2013-03-05 13:50:00,23.25,23.26,23.23,23.24,197909.24210026136,8.8901,8.894,8.8825,8.8863,197909.2421
2013-03-05 13:55:00,23.24,23.24,23.2,23.2,135186.5051081017,8.8863,8.8863,8.871,8.871,135186.5051
2013-03-05 14:00:00,23.2,23.22,23.17,23.17,404133.99857448327,8.871,8.8787,8.8595,8.8595,404133.9986
2013-03-05 14:05:00,23.17,23.17,23.09,23.09,485150.8671893561,8.8595,8.8595,8.829,8.829,485150.8672
2013-03-05 14:10:00,23.09,23.15,23.09,23.15,258018.53171774768,8.829,8.8519,8.829,8.8519,258018.5317
2013-03-05 14:15:00,23.15,23.2,23.15,23.2,131147.54098360657,8.8519,8.871,8.8519,8.871,131147.541
2013-03-05 14:20:00,23.2,23.22,23.17,23.17,179615.11047754812,8.871,8.8787,8.8595,8.8595,179615.1105
2013-03-05 14:25:00,23.17,23.17,23.11,23.11,240674.74459491565,8.8595,8.8595,8.8366,8.8366,240674.7446
2013-03-05 14:30:00,23.12,23.12,23.07,23.08,350439.53433119506,8.8404,8.8404,8.8213,8.8251,350439.5343
2013-03-05 14:35:00,23.09,23.11,23.05,23.06,796863.8631503921,8.829,8.8366,8.8137,8.8175,796863.8632
2013-03-05 14:40:00,23.06,23.09,23.06,23.09,432644.33357091947,8.8175,8.829,8.8175,8.829,432644.3336
2013-03-05 14:45:00,23.09,23.14,23.09,23.14,349489.18983131385,8.829,8.8481,8.829,8.8481,349489.1898
2013-03-05 14:50:00,23.14,23.14,23.12,23.14,322166.78545972914,8.8481,8.8481,8.8404,8.8481,322166.7855
2013-03-05 14:55:00,23.14,23.2,23.14,23.19,168686.14872891424,8.8481,8.871,8.8481,8.8672,168686.1487
2013-03-05 15:00:00,23.18,23.2,23.16,23.19,250653.3618436684,8.8634,8.871,8.8557,8.8672,250653.3618
2013-03-05 15:05:00,23.19,23.21,23.16,23.21,188405.79710144928,8.8672,8.8748,8.8557,8.8748,188405.7971
2013-03-05 15:10:00,23.21,23.22,23.2,23.22,208838.20384889524,8.8748,8.8787,8.871,8.8787,208838.2038
2013-03-05 15:15:00,23.22,23.22,23.2,23.2,203848.8952245189,8.8787,8.8787,8.871,8.871,203848.8952
2013-03-05 15:20:00,23.21,23.21,23.16,23.19,163934.4262295082,8.8748,8.8748,8.8557,8.8672,163934.4262
2013-03-05 15:25:00,23.19,23.2,23.16,23.18,217391.30434782608,8.8672,8.871,8.8557,8.8634,217391.3043
2013-03-05 15:30:00,23.18,23.23,23.17,23.2,269185.07959135185,8.8634,8.8825,8.8595,8.871,269185.0796
2013-03-05 15:35:00,23.19,23.24,23.19,23.22,258968.8762176289,8.8672,8.8863,8.8672,8.8787,258968.8762
2013-03-05 15:40:00,23.22,23.28,23.22,23.28,401758.1373247802,8.8787,8.9016,8.8787,8.9016,401758.1373
2013-03-05 15:45:00,23.28,23.28,23.26,23.27,349489.18983131385,8.9016,8.9016,8.894,8.8978,349489.1898
2013-03-05 15:50:00,23.27,23.27,23.18,23.2,622950.8196721312,8.8978,8.8978,8.8634,8.871,622950.8197
2013-03-05 15:55:00,23.2,23.26,23.2,23.25,764076.9779044904,8.871,8.894,8.871,8.8901,764076.9779
2013-03-06 09:30:00,23.14,23.15,22.9,22.92,1148253.7419814684,8.8481,8.8519,8.7563,8.7639,1148253.742
2013-03-06 09:35:00,22.92,22.99,22.8,22.8,947968.638631504,8.7639,8.7907,8.7181,8.7181,947968.6386
2013-03-06 09:40:00,22.8,22.8,22.6,22.8,1472796.3886909003,8.7181,8.7181,8.6416,8.7181,1472796.3887
2013-03-06 09:45:00,22.8,22.8,22.69,22.75,943692.0883820384,8.7181,8.7181,8.676,8.6989,943692.0884
2013-03-06 09:50:00,22.75,22.82,22.69,22.82,707293.8940365883,8.6989,8.7257,8.676,8.7257,707293.894
2013-03-06 09:55:00,22.82,22.86,22.73,22.75,593252.5540508435,8.7257,8.741,8.6913,8.6989,593252.5541
2013-03-06 10:00:00,22.75,22.76,22.64,22.64,668804.9417913994,8.6989,8.7028,8.6569,8.6569,668804.9418
2013-03-06 10:05:00,22.65,22.66,22.58,22.59,1054407.2226181992,8.6607,8.6645,8.6339,8.6378,1054407.2226
2013-03-06 10:10:00,22.59,22.64,22.56,22.63,757899.7386552625,8.6378,8.6569,8.6263,8.6531,757899.7387
2013-03-06 10:15:00,22.63,22.69,22.58,22.58,723212.1644095985,8.6531,8.676,8.6339,8.6339,723212.1644
2013-03-06 10:20:00,22.58,22.62,22.56,22.62,674031.836540746,8.6339,8.6492,8.6263,8.6492,674031.8365
2013-03-06 10:25:00,22.62,22.65,22.59,22.62,734378.7122832027,8.6492,8.6607,8.6378,8.6492,734378.7123
2013-03-06 10:30:00,22.62,22.62,22.49,22.53,671655.975291043,8.6492,8.6492,8.5995,8.6148,671655.9753
2013-03-06 10:35:00,22.53,22.64,22.52,22.59,385602.28082679975,8.6148,8.6569,8.611,8.6378,385602.2808
2013-03-06 10:40:00,22.59,22.61,22.53,22.61,454977.4293181278,8.6378,8.6454,8.6148,8.6454,454977.4293
2013-03-06 10:45:00,22.61,22.64,22.56,22.56,364219.52957947255,8.6454,8.6569,8.6263,8.6263,364219.5296
2013-03-06 10:50:00,22.56,22.62,22.54,22.61,351627.46495604655,8.6263,8.6492,8.6186,8.6454,351627.465
2013-03-06 10:55:00,22.61,22.62,22.55,22.6,1208838.2038488952,8.6454,8.6492,8.6225,8.6416,1208838.2038
2013-03-06 11:00:00,22.6,22.64,22.59,22.64,510572.5825611784,8.6416,8.6569,8.6378,8.6569,510572.5826
2013-03-06 11:05:00,22.63,22.64,22.59,22.6,270135.42409123306,8.6531,8.6569,8.6378,8.6416,270135.4241
2013-03-06 11:10:00,22.6,22.64,22.6,22.61,295081.9672131148,8.6416,8.6569,8.6416,8.6454,295081.9672
2013-03-06 11:15:00,22.61,22.61,22.56,22.59,371584.6994535519,8.6454,8.6454,8.6263,8.6378,371584.6995
2013-03-06 11:20:00,22.59,22.64,22.59,22.63,1152767.878355904,8.6378,8.6569,8.6378,8.6531,1152767.8784
2013-03-06 11:25:00,22.63,22.63,22.54,22.56,380850.55832739366,8.6531,8.6531,8.6186,8.6263,380850.5583
2013-03-06 11:30:00,22.56,22.61,22.56,22.6,218104.062722737,8.6263,8.6454,8.6263,8.6416,218104.0627
2013-03-06 11:35:00,22.61,22.61,22.56,22.57,346875.7424566405,8.6454,8.6454,8.6263,8.6301,346875.7425
2013-03-06 11:40:00,22.57,22.58,22.52,22.54,253504.39534331195,8.6301,8.6339,8.611,8.6186,253504.3953
2013-03-06 11:45:00,22.55,22.57,22.54,22.56,208363.03159895464,8.6225,8.6301,8.6186,8.6263,208363.0316
2013-03-06 11:50:00,22.56,22.58,22.54,22.56,330482.2998336897,8.6263,8.6339,8.6186,8.6263,330482.2998
2013-03-06 11:55:00,22.56,22.59,22.55,22.57,229983.3689712521,8.6263,8.6378,8.6225,8.6301,229983.369
2013-03-06 12:00:00,22.57,22.58,22.53,22.55,275124.7327156094,8.6301,8.6339,8.6148,8.6225,275124.7327
2013-03-06 12:05:00,22.56,22.56,22.52,22.53,277738.18009028275,8.6263,8.6263,8.611,8.6148,277738.1801
2013-03-06 12:10:00,22.53,22.54,22.52,22.52,173913.04347826086,8.6148,8.6186,8.611,8.611,173913.0435
2013-03-06 12:15:00,22.52,22.55,22.52,22.55,154906.15348063674,8.611,8.6225,8.611,8.6225,154906.1535
2013-03-06 12:20:00,22.55,22.57,22.55,22.57,661202.1857923497,8.6225,8.6301,8.6225,8.6301,661202.1858
2013-03-06 12:25:00,22.57,22.59,22.56,22.59,417438.8215728201,8.6301,8.6378,8.6263,8.6378,417438.8216
2013-03-06 12:30:00,22.59,22.61,22.59,22.61,760988.3582798765,8.6378,8.6454,8.6378,8.6454,760988.3583
2013-03-06 12:35:00,22.61,22.7,22.61,22.67,471133.28581610834,8.6454,8.6798,8.6454,8.6684,471133.2858
2013-03-06 12:40:00,22.67,22.69,22.65,22.68,223806.12972202423,8.6684,8.676,8.6607,8.6722,223806.1297
2013-03-06 12:45:00,22.68,22.68,22.63,22.64,218341.64884770729,8.6722,8.6722,8.6531,8.6569,218341.6488
2013-03-06 12:50:00,22.64,22.65,22.63,22.64,190781.6583511523,8.6569,8.6607,8.6531,8.6569,190781.6584
2013-03-06 12:55:00,22.64,22.64,22.59,22.6,149679.2587312901,8.6569,8.6569,8.6378,8.6416,149679.2587
2013-03-06 13:00:00,22.6,22.62,22.59,22.61,181515.79947731053,8.6416,8.6492,8.6378,8.6454,181515.7995
2013-03-06 13:05:00,22.61,22.63,22.6,22.6,173437.87122832026,8.6454,8.6531,8.6416,8.6416,173437.8712
2013-03-06 13:10:00,22.6,22.62,22.6,22.62,83155.14373960561,8.6416,8.6492,8.6416,8.6492,83155.1437
2013-03-06 13:15:00,22.62,22.63,22.61,22.62,138037.53860774531,8.6492,8.6531,8.6454,8.6492,138037.5386
2013-03-06 13:20:00,22.62,22.62,22.61,22.61,228795.43834640057,8.6492,8.6492,8.6454,8.6454,228795.4383
2013-03-06 13:25:00,22.61,22.61,22.59,22.6,147540.9836065574,8.6454,8.6454,8.6378,8.6416,147540.9836
2013-03-06 13:30:00,22.6,22.6,22.58,22.58,136612.0218579235,8.6416,8.6416,8.6339,8.6339,136612.0219
2013-03-06 13:35:00,22.58,22.61,22.57,22.61,223330.9574720836,8.6339,8.6454,8.6301,8.6454,223330.9575
2013-03-06 13:40:00,22.61,22.64,22.6,22.64,268234.73509147065,8.6454,8.6569,8.6416,8.6569,268234.7351
2013-03-06 13:45:00,22.64,22.65,22.62,22.62,244951.2948443811,8.6569,8.6607,8.6492,8.6492,244951.2948
2013-03-06 13:50:00,22.62,22.62,22.58,22.59,229508.19672131148,8.6492,8.6492,8.6339,8.6378,229508.1967
2013-03-06 13:55:00,22.59,22.61,22.59,22.6,133523.40223330958,8.6378,8.6454,8.6378,8.6416,133523.4022
2013-03-06 14:00:00,22.6,22.65,22.6,22.64,241862.6752197672,8.6416,8.6607,8.6416,8.6569,241862.6752
2013-03-06 14:05:00,22.64,22.67,22.63,22.67,233547.16084580665,8.6569,8.6684,8.6531,8.6684,233547.1608
2013-03-06 14:10:00,22.67,22.67,22.62,22.64,242575.4335946781,8.6684,8.6684,8.6492,8.6569,242575.4336
2013-03-06 14:15:00,22.64,22.65,22.63,22.64,263007.84034212405,8.6569,8.6607,8.6531,8.6569,263007.8403
2013-03-06 14:20:00,22.65,22.67,22.64,22.66,320503.682584937,8.6607,8.6684,8.6569,8.6645,320503.6826
2013-03-06 14:25:00,22.66,22.69,22.65,22.68,174625.80185317178,8.6645,8.676,8.6607,8.6722,174625.8019
2013-03-06 14:30:00,22.68,22.71,22.67,22.7,163934.4262295082,8.6722,8.6837,8.6684,8.6798,163934.4262
2013-03-06 14:35:00,22.71,22.72,22.7,22.72,430981.23069612734,8.6837,8.6875,8.6798,8.6875,430981.2307
2013-03-06 14:40:00,22.72,22.72,22.71,22.72,277738.18009028275,8.6875,8.6875,8.6837,8.6875,277738.1801
2013-03-06 14:45:00,22.72,22.72,22.71,22.71,335471.60845806607,8.6875,8.6875,8.6837,8.6837,335471.6085
2013-03-06 14:50:00,22.71,22.72,22.68,22.68,235923.02209550963,8.6837,8.6875,8.6722,8.6722,235923.0221
2013-03-06 14:55:00,22.68,22.69,22.68,22.69,141126.15823235924,8.6722,8.676,8.6722,8.676,141126.1582
2013-03-06 15:00:00,22.69,22.69,22.65,22.67,330482.2998336897,8.676,8.676,8.6607,8.6684,330482.2998
2013-03-06 15:05:00,22.67,22.67,22.64,22.64,271560.9408410549,8.6684,8.6684,8.6569,8.6569,271560.9408
2013-03-06 15:10:00,22.64,22.67,22.62,22.63,365407.4602043241,8.6569,8.6684,8.6492,8.6531,365407.4602
2013-03-06 15:15:00,22.63,22.64,22.62,22.62,172012.35447849846,8.6531,8.6569,8.6492,8.6492,172012.3545
2013-03-06 15:20:00,22.63,22.64,22.62,22.64,204086.4813494892,8.6531,8.6569,8.6492,8.6569,204086.4813
2013-03-06 15:25:00,22.64,22.64,22.58,22.59,283202.6609645997,8.6569,8.6569,8.6339,8.6378,283202.661
2013-03-06 15:30:00,22.59,22.59,22.56,22.59,346162.9840817296,8.6378,8.6378,8.6263,8.6378,346162.9841
2013-03-06 15:35:00,22.59,22.59,22.56,22.56,293418.86433832266,8.6378,8.6378,8.6263,8.6263,293418.8643
2013-03-06 15:40:00,22.56,22.57,22.54,22.55,449750.5345687812,8.6263,8.6301,8.6186,8.6225,449750.5346
2013-03-06 15:45:00,22.55,22.56,22.53,22.53,551437.3960560703,8.6225,8.6263,8.6148,8.6148,551437.3961
2013-03-06 15:50:00,22.54,22.54,22.53,22.53,552150.1544309813,8.6186,8.6186,8.6148,8.6148,552150.1544
2013-03-06 15:55:00,22.53,22.56,22.53,22.55,1205987.1703492517,8.6148,8.6263,8.6148,8.6225,1205987.1703
2013-03-07 09:30:00,22.61,22.62,22.52,22.59,1377049.1803278688,8.6454,8.6492,8.611,8.6378,1377049.1803
2013-03-07 09:35:00,22.58,22.67,22.57,22.58,742694.2266571632,8.6339,8.6684,8.6301,8.6339,742694.2267
2013-03-07 09:40:00,22.58,22.64,22.57,22.59,631503.920171062,8.6339,8.6569,8.6301,8.6378,631503.9202
2013-03-07 09:45:00,22.59,22.61,22.56,22.58,433832.26419577096,8.6378,8.6454,8.6263,8.6339,433832.2642
2013-03-07 09:50:00,22.58,22.58,22.53,22.56,889522.4518888097,8.6339,8.6339,8.6148,8.6263,889522.4519
2013-03-07 09:55:00,22.56,22.57,22.46,22.47,857685.9111427893,8.6263,8.6301,8.5881,8.5919,857685.9111
2013-03-07 10:00:00,22.46,22.49,22.45,22.45,846281.7771442148,8.5881,8.5995,8.5842,8.5842,846281.7771
2013-03-07 10:05:00,22.46,22.47,22.43,22.44,755523.8774055595,8.5881,8.5919,8.5766,8.5804,755523.8774
2013-03-07 10:10:00,22.44,22.5,22.43,22.49,645759.0876692801,8.5804,8.6034,8.5766,8.5995,645759.0877
2013-03-07 10:15:00,22.49,22.51,22.43,22.44,535043.9534331196,8.5995,8.6072,8.5766,8.5804,535043.9534
2013-03-07 10:20:00,22.44,22.46,22.38,22.39,591114.2789261107,8.5804,8.5881,8.5575,8.5613,591114.2789
2013-03-07 10:25:00,22.4,22.4,22.37,22.4,833452.1263958185,8.5651,8.5651,8.5536,8.5651,833452.1264
2013-03-07 10:30:00,22.4,22.46,22.38,22.46,746020.4324067475,8.5651,8.5881,8.5575,8.5881,746020.4324
2013-03-07 10:35:00,22.46,22.47,22.42,22.43,582086.0061772392,8.5881,8.5919,8.5728,8.5766,582086.0062
2013-03-07 10:40:00,22.43,22.48,22.41,22.48,362556.4267046804,8.5766,8.5957,8.5689,8.5957,362556.4267
2013-03-07 10:45:00,22.48,22.5,22.46,22.49,452839.1541933951,8.5957,8.6034,8.5881,8.5995,452839.1542
2013-03-07 10:50:00,22.49,22.51,22.48,22.5,423378.4746970777,8.5995,8.6072,8.5957,8.6034,423378.4747
2013-03-07 10:55:00,22.5,22.51,22.47,22.49,679971.4896650036,8.6034,8.6072,8.5919,8.5995,679971.4897
2013-03-07 11:00:00,22.49,22.53,22.49,22.53,401045.37894986937,8.5995,8.6148,8.5995,8.6148,401045.3789
2013-03-07 11:05:00,22.53,22.56,22.52,22.54,438108.8144452364,8.6148,8.6263,8.611,8.6186,438108.8144
2013-03-07 11:10:00,22.55,22.55,22.51,22.51,1020669.9928724164,8.6225,8.6225,8.6072,8.6072,1020669.9929
2013-03-07 11:15:00,22.51,22.53,22.48,22.49,444761.2259444048,8.6072,8.6148,8.5957,8.5995,444761.2259
2013-03-07 11:20:00,22.5,22.5,22.47,22.49,309337.13471133285,8.6034,8.6034,8.5919,8.5995,309337.1347
2013-03-07 11:25:00,22.49,22.49,22.47,22.48,692801.1404133999,8.5995,8.5995,8.5919,8.5957,692801.1404
2013-03-07 11:30:00,22.48,22.51,22.47,22.49,330244.7137087194,8.5957,8.6072,8.5919,8.5995,330244.7137
2013-03-07 11:35:00,22.49,22.52,22.48,22.52,221905.44072226185,8.5995,8.611,8.5957,8.611,221905.4407
2013-03-07 11:40:00,22.52,22.52,22.5,22.52,231408.8857210739,8.611,8.611,8.6034,8.611,231408.8857
2013-03-07 11:45:00,22.53,22.53,22.49,22.5,251366.12021857925,8.6148,8.6148,8.5995,8.6034,251366.1202
2013-03-07 11:50:00,22.5,22.53,22.5,22.52,241862.6752197672,8.6034,8.6148,8.6034,8.611,241862.6752
2013-03-07 11:55:00,22.52,22.54,22.47,22.48,386315.0392017106,8.611,8.6186,8.5919,8.5957,386315.0392
2013-03-07 12:00:00,22.48,22.49,22.47,22.48,686623.901164172,8.5957,8.5995,8.5919,8.5957,686623.9012
2013-03-07 12:05:00,22.48,22.48,22.43,22.43,341173.6754573533,8.5957,8.5957,8.5766,8.5766,341173.6755
2013-03-07 12:10:00,22.43,22.44,22.39,22.4,308386.79021145165,8.5766,8.5804,8.5613,8.5651,308386.7902
2013-03-07 12:15:00,22.4,22.4,22.37,22.4,626277.0254217153,8.5651,8.5651,8.5536,8.5651,626277.0254
2013-03-07 12:20:00,22.4,22.4,22.37,22.38,350201.9482062248,8.5651,8.5651,8.5536,8.5575,350201.9482
2013-03-07 12:25:00,22.38,22.44,22.38,22.43,286528.8667141839,8.5575,8.5804,8.5575,8.5766,286528.8667
2013-03-07 12:30:00,22.43,22.43,22.4,22.4,261344.737467332,8.5766,8.5766,8.5651,8.5651,261344.7375
2013-03-07 12:35:00,22.4,22.4,22.37,22.37,329294.3692088382,8.5651,8.5651,8.5536,8.5536,329294.3692
2013-03-07 12:40:00,22.37,22.37,22.36,22.36,194345.4502257068,8.5536,8.5536,8.5498,8.5498,194345.4502
2013-03-07 12:45:00,22.36,22.37,22.34,22.36,531717.7476835353,8.5498,8.5536,8.5422,8.5498,531717.7477
2013-03-07 12:50:00,22.36,22.37,22.33,22.34,401995.72344975057,8.5498,8.5536,8.5384,8.5422,401995.7234
2013-03-07 12:55:00,22.34,22.36,22.33,22.35,349251.6037063436,8.5422,8.5498,8.5384,8.546,349251.6037
2013-03-07 13:00:00,22.35,22.38,22.35,22.38,229983.3689712521,8.546,8.5575,8.546,8.5575,229983.369
2013-03-07 13:05:00,22.38,22.38,22.36,22.36,282727.48871465906,8.5575,8.5575,8.5498,8.5498,282727.4887
2013-03-07 13:10:00,22.37,22.38,22.36,22.37,254217.1537182229,8.5536,8.5575,8.5498,8.5536,254217.1537
2013-03-07 13:15:00,22.36,22.38,22.33,22.33,404371.5846994536,8.5498,8.5575,8.5384,8.5384,404371.5847
2013-03-07 13:20:00,22.33,22.35,22.32,22.33,259444.0484675695,8.5384,8.546,8.5345,8.5384,259444.0485
2013-03-07 13:25:00,22.33,22.34,22.32,22.32,267046.8044666192,8.5384,8.5422,8.5345,8.5345,267046.8045
2013-03-07 13:30:00,22.32,22.33,22.27,22.28,889997.6241387504,8.5345,8.5384,8.5154,8.5192,889997.6241
2013-03-07 13:35:00,22.28,22.29,22.24,22.27,661914.9441672607,8.5192,8.5231,8.5039,8.5154,661914.9442
2013-03-07 13:40:00,22.27,22.3,22.27,22.29,348301.2592064624,8.5154,8.5269,8.5154,8.5231,348301.2592
2013-03-07 13:45:00,22.29,22.3,22.29,22.3,244713.7087194108,8.5231,8.5269,8.5231,8.5269,244713.7087
2013-03-07 13:50:00,22.3,22.32,22.3,22.32,287479.2112140651,8.5269,8.5345,8.5269,8.5345,287479.2112
2013-03-07 13:55:00,22.32,22.34,22.32,22.33,287479.2112140651,8.5345,8.5422,8.5345,8.5384,287479.2112
2013-03-07 14:00:00,22.33,22.35,22.32,22.34,288429.5557139463,8.5384,8.546,8.5345,8.5422,288429.5557
2013-03-07 14:05:00,22.34,22.34,22.24,22.25,672843.9059158945,8.5422,8.5422,8.5039,8.5078,672843.9059
2013-03-07 14:10:00,22.25,22.25,22.22,22.24,604419.1019244476,8.5078,8.5078,8.4963,8.5039,604419.1019
2013-03-07 14:15:00,22.24,22.25,22.23,22.24,526966.0251841292,8.5039,8.5078,8.5001,8.5039,526966.0252
2013-03-07 14:20:00,22.24,22.25,22.24,22.24,326443.3357091946,8.5039,8.5078,8.5039,8.5039,326443.3357
2013-03-07 14:25:00,22.24,22.27,22.24,22.26,321216.44095984794,8.5039,8.5154,8.5039,8.5116,321216.441
2013-03-07 14:30:00,22.26,22.26,22.25,22.25,400570.20669992873,8.5116,8.5116,8.5078,8.5078,400570.2067
2013-03-07 14:35:00,22.25,22.25,22.2,22.24,723212.1644095985,8.5078,8.5078,8.4886,8.5039,723212.1644
2013-03-07 14:40:00,22.24,22.24,22.22,22.22,420527.4411974341,8.5039,8.5039,8.4963,8.4963,420527.4412
2013-03-07 14:45:00,22.22,22.24,22.22,22.24,442860.5369446424,8.4963,8.5039,8.4963,8.5039,442860.5369
2013-03-07 14:50:00,22.24,22.24,22.23,22.24,398669.5177001663,8.5039,8.5039,8.5001,8.5039,398669.5177
2013-03-07 14:55:00,22.24,22.28,22.24,22.26,365882.6324542647,8.5039,8.5192,8.5039,8.5116,365882.6325
2013-03-07 15:00:00,22.26,22.29,22.26,22.27,867664.5283915419,8.5116,8.5231,8.5116,8.5154,867664.5284
2013-03-07 15:05:00,22.27,22.29,22.27,22.28,327393.6802090758,8.5154,8.5231,8.5154,8.5192,327393.6802
2013-03-07 15:10:00,22.28,22.31,22.28,22.3,426704.680446662,8.5192,8.5307,8.5192,8.5269,426704.6804
2013-03-07 15:15:00,22.3,22.32,22.29,22.32,405797.1014492754,8.5269,8.5345,8.5231,8.5345,405797.1014
2013-03-07 15:20:00,22.32,22.32,22.27,22.28,619624.613922547,8.5345,8.5345,8.5154,8.5192,619624.6139
2013-03-07 15:25:00,22.27,22.29,22.27,22.29,457590.87669280113,8.5154,8.5231,8.5154,8.5231,457590.8767
2013-03-07 15:30:00,22.29,22.33,22.28,22.32,813019.7196483725,8.5231,8.5384,8.5192,8.5345,813019.7196
2013-03-07 15:35:00,22.32,22.38,22.31,22.31,1192682.3473509147,8.5345,8.5575,8.5307,8.5307,1192682.3474
2013-03-07 15:40:00,22.32,22.32,22.31,22.31,737467.3319078166,8.5345,8.5345,8.5307,8.5307,737467.3319
2013-03-07 15:45:00,22.31,22.34,22.31,22.34,618674.2694226657,8.5307,8.5422,8.5307,8.5422,618674.2694
2013-03-07 15:50:00,22.34,22.35,22.31,22.32,1192207.175100974,8.5422,8.546,8.5307,8.5345,1192207.1751
2013-03-07 15:55:00,22.31,22.34,22.3,22.3,1926348.3012592064,8.5307,8.5422,8.5269,8.5269,1926348.3013
2013-03-08 09:30:00,22.39,22.45,22.18,22.26,1368971.2520788787,8.5613,8.5842,8.481,8.5116,1368971.2521
2013-03-08 09:35:00,22.26,22.27,22.1,22.15,821810.4062722737,8.5116,8.5154,8.4504,8.4695,821810.4063
2013-03-08 09:40:00,22.15,22.15,22.0,22.04,1019482.0622475648,8.4695,8.4695,8.4122,8.4275,1019482.0622
2013-03-08 09:45:00,22.04,22.14,22.04,22.14,590639.1066761701,8.4275,8.4657,8.4275,8.4657,590639.1067
2013-03-08 09:50:00,22.13,22.22,22.11,22.22,917795.2007602756,8.4619,8.4963,8.4542,8.4963,917795.2008
2013-03-08 09:55:00,22.22,22.27,22.19,22.26,1253266.8092183415,8.4963,8.5154,8.4848,8.5116,1253266.8092
2013-03-08 10:00:00,22.27,22.27,22.2,22.22,1123544.784984557,8.5154,8.5154,8.4886,8.4963,1123544.785
2013-03-08 10:05:00,22.22,22.26,22.16,22.24,672606.3197909242,8.4963,8.5116,8.4733,8.5039,672606.3198
2013-03-08 10:10:00,22.24,22.24,22.15,22.18,617011.1665478736,8.5039,8.5039,8.4695,8.481,617011.1665
2013-03-08 10:15:00,22.18,22.22,22.16,22.19,575196.0085531005,8.481,8.4963,8.4733,8.4848,575196.0086
2013-03-08 10:20:00,22.19,22.22,22.19,22.21,822285.5785222143,8.4848,8.4963,8.4848,8.4925,822285.5785
2013-03-08 10:25:00,22.21,22.22,22.19,22.2,357329.53195533383,8.4925,8.4963,8.4848,8.4886,357329.532
2013-03-08 10:30:00,22.2,22.2,22.16,22.16,522451.8888096935,8.4886,8.4886,8.4733,8.4733,522451.8888
2013-03-08 10:35:00,22.16,22.17,22.11,22.16,284865.76383939176,8.4733,8.4772,8.4542,8.4733,284865.7638
2013-03-08 10:40:00,22.16,22.18,22.11,22.13,691850.7959135186,8.4733,8.481,8.4542,8.4619,691850.7959
2013-03-08 10:45:00,22.13,22.2,22.12,22.16,931337.6098835828,8.4619,8.4886,8.4581,8.4733,931337.6099
2013-03-08 10:50:00,22.16,22.22,22.13,22.16,489427.4174388216,8.4733,8.4963,8.4619,8.4733,489427.4174
2013-03-08 10:55:00,22.16,22.19,22.15,22.19,293181.2782133524,8.4733,8.4848,8.4695,8.4848,293181.2782
2013-03-08 11:00:00,22.19,22.2,22.16,22.19,517700.1663102875,8.4848,8.4886,8.4733,8.4848,517700.1663
2013-03-08 11:05:00,22.19,22.27,22.19,22.26,587312.9009265859,8.4848,8.5154,8.4848,8.5116,587312.9009
2013-03-08 11:10:00,22.27,22.34,22.24,22.31,583986.6951770016,8.5154,8.5422,8.5039,8.5307,583986.6952
2013-03-08 11:15:00,22.31,22.34,22.28,22.3,301971.9648372535,8.5307,8.5422,8.5192,8.5269,301971.9648
2013-03-08 11:20:00,22.3,22.3,22.27,22.27,156331.67023045855,8.5269,8.5269,8.5154,8.5154,156331.6702
2013-03-08 11:25:00,22.27,22.29,22.26,22.26,402708.48182466143,8.5154,8.5231,8.5116,8.5116,402708.4818
2013-03-08 11:30:00,22.26,22.27,22.24,22.24,431693.9890710383,8.5116,8.5154,8.5039,8.5039,431693.9891
2013-03-08 11:35:00,22.24,22.27,22.23,22.26,206224.7564742219,8.5039,8.5154,8.5001,8.5116,206224.7565
2013-03-08 11:40:00,22.26,22.31,22.26,22.3,167260.63197909243,8.5116,8.5307,8.5116,8.5269,167260.632
2013-03-08 11:45:00,22.3,22.34,22.3,22.33,435495.3670705631,8.5269,8.5422,8.5269,8.5384,435495.3671
2013-03-08 11:50:00,22.33,22.34,22.3,22.31,354240.9123307199,8.5384,8.5422,8.5269,8.5307,354240.9123
2013-03-08 11:55:00,22.31,22.33,22.31,22.33,155381.32573057734,8.5307,8.5384,8.5307,8.5384,155381.3257
2013-03-08 12:00:00,22.33,22.33,22.28,22.3,217153.7182228558,8.5384,8.5384,8.5192,8.5269,217153.7182
2013-03-08 12:05:00,22.3,22.36,22.3,22.34,155856.49798051795,8.5269,8.5498,8.5269,8.5422,155856.498
2013-03-08 12:10:00,22.34,22.34,22.3,22.31,251128.53409360893,8.5422,8.5422,8.5269,8.5307,251128.5341
2013-03-08 12:15:00,22.32,22.35,22.32,22.33,173200.28510334998,8.5345,8.546,8.5345,8.5384,173200.2851
2013-03-08 12:20:00,22.33,22.38,22.32,22.38,287716.79733903543,8.5384,8.5575,8.5345,8.5575,287716.7973
2013-03-08 12:25:00,22.38,22.39,22.36,22.37,347826.0869565217,8.5575,8.5613,8.5498,8.5536,347826.087
2013-03-08 12:30:00,22.37,22.38,22.34,22.35,175100.97410311238,8.5536,8.5575,8.5422,8.546,175100.9741
2013-03-08 12:35:00,22.35,22.36,22.32,22.36,205987.1703492516,8.546,8.5498,8.5345,8.5498,205987.1703
2013-03-08 12:40:00,22.36,22.39,22.36,22.38,144689.95010691375,8.5498,8.5613,8.5498,8.5575,144689.9501
2013-03-08 12:45:00,22.38,22.41,22.37,22.4,193395.1057258256,8.5575,8.5689,8.5536,8.5651,193395.1057
2013-03-08 12:50:00,22.4,22.43,22.39,22.4,331670.23045854125,8.5651,8.5766,8.5613,8.5651,331670.2305
2013-03-08 12:55:00,22.4,22.4,22.39,22.39,182228.55785222145,8.5651,8.5651,8.5613,8.5613,182228.5579
2013-03-08 13:00:00,22.39,22.42,22.38,22.41,595390.8291755762,8.5613,8.5728,8.5575,8.5689,595390.8292
2013-03-08 13:05:00,22.41,22.44,22.41,22.43,366357.8047042053,8.5689,8.5804,8.5689,8.5766,366357.8047
2013-03-08 13:10:00,22.43,22.43,22.42,22.43,150392.017106201,8.5766,8.5766,8.5728,8.5766,150392.0171
2013-03-08 13:15:00,22.43,22.44,22.42,22.44,236873.36659539083,8.5766,8.5804,8.5728,8.5804,236873.3666
2013-03-08 13:20:00,22.43,22.47,22.43,22.47,210501.30672368733,8.5766,8.5919,8.5766,8.5919,210501.3067
2013-03-08 13:25:00,22.47,22.48,22.45,22.45,135899.2634830126,8.5919,8.5957,8.5842,8.5842,135899.2635
2013-03-08 13:30:00,22.45,22.45,22.41,22.43,150392.017106201,8.5842,8.5842,8.5689,8.5766,150392.0171
2013-03-08 13:35:00,22.43,22.46,22.43,22.46,81016.86861487289,8.5766,8.5881,8.5766,8.5881,81016.8686
2013-03-08 13:40:00,22.46,22.47,22.43,22.45,63197.90924210026,8.5881,8.5919,8.5766,8.5842,63197.9092
2013-03-08 13:45:00,22.45,22.47,22.44,22.46,76027.55999049656,8.5842,8.5919,8.5804,8.5881,76027.56
2013-03-08 13:50:00,22.46,22.47,22.46,22.46,61297.22024233785,8.5881,8.5919,8.5881,8.5881,61297.2202
2013-03-08 13:55:00,22.47,22.48,22.46,22.47,56783.08386790212,8.5919,8.5957,8.5881,8.5919,56783.0839
2013-03-08 14:00:00,22.47,22.48,22.46,22.48,339035.4003326206,8.5919,8.5957,8.5881,8.5957,339035.4003
2013-03-08 14:05:00,22.48,22.48,22.46,22.46,93371.34711332858,8.5957,8.5957,8.5881,8.5881,93371.3471
2013-03-08 14:10:00,22.46,22.47,22.43,22.44,112853.40936089332,8.5881,8.5919,8.5766,8.5804,112853.4094
2013-03-08 14:15:00,22.44,22.44,22.41,22.42,231171.2995961036,8.5804,8.5804,8.5689,8.5728,231171.2996
2013-03-08 14:20:00,22.42,22.43,22.4,22.43,62485.15086718936,8.5728,8.5766,8.5651,8.5766,62485.1509
2013-03-08 14:25:00,22.42,22.44,22.42,22.44,86481.34948918983,8.5728,8.5804,8.5728,8.5804,86481.3495
2013-03-08 14:30:00,22.43,22.45,22.43,22.45,85531.00498930863,8.5766,8.5842,8.5766,8.5842,85531.005
2013-03-08 14:35:00,22.45,22.46,22.44,22.46,95034.4499881207,8.5842,8.5881,8.5804,8.5881,95034.45
2013-03-08 14:40:00,22.46,22.47,22.45,22.45,361130.90995485865,8.5881,8.5919,8.5842,8.5842,361130.91
2013-03-08 14:45:00,22.46,22.46,22.44,22.44,84105.48823948682,8.5881,8.5881,8.5804,8.5804,84105.4882
2013-03-08 14:50:00,22.45,22.47,22.44,22.46,98835.82798764552,8.5842,8.5919,8.5804,8.5881,98835.828
2013-03-08 14:55:00,22.46,22.48,22.45,22.48,102399.61986220004,8.5881,8.5957,8.5842,8.5957,102399.6199
2013-03-08 15:00:00,22.48,22.5,22.45,22.45,509859.8241862675,8.5957,8.6034,8.5842,8.5842,509859.8242
2013-03-08 15:05:00,22.45,22.46,22.43,22.43,180090.28272748872,8.5842,8.5881,8.5766,8.5766,180090.2827
2013-03-08 15:10:00,22.43,22.44,22.33,22.43,136849.6079828938,8.5766,8.5804,8.5384,8.5766,136849.608
2013-03-08 15:15:00,22.43,22.45,22.43,22.43,234259.9192207175,8.5766,8.5842,8.5766,8.5766,234259.9192
2013-03-08 15:20:00,22.43,22.43,22.43,22.43,200285.1033499644,8.5766,8.5766,8.5766,8.5766,200285.1033
2013-03-08 15:25:00,22.43,22.43,22.4,22.4,235685.4359705393,8.5766,8.5766,8.5651,8.5651,235685.436
2013-03-08 15:30:00,22.4,22.41,22.39,22.41,289617.48633879784,8.5651,8.5689,8.5613,8.5689,289617.4863
2013-03-08 15:35:00,22.41,22.41,22.38,22.38,489427.4174388216,8.5689,8.5689,8.5575,8.5575,489427.4174
2013-03-08 15:40:00,22.38,22.39,22.35,22.35,502019.4820622476,8.5575,8.5613,8.546,8.546,502019.4821
2013-03-08 15:45:00,22.36,22.39,22.35,22.38,473746.73319078167,8.5498,8.5613,8.546,8.5575,473746.7332
2013-03-08 15:50:00,22.38,22.39,22.37,22.37,645521.5015443098,8.5575,8.5613,8.5536,8.5536,645521.5015
2013-03-08 15:55:00,22.38,22.4,22.33,22.36,1091708.2442385366,8.5575,8.5651,8.5384,8.5498,1091708.2442
2013-03-11 09:30:00,22.35,22.45,22.22,22.24,606557.3770491803,8.546,8.5842,8.4963,8.5039,606557.377
2013-03-11 09:35:00,22.24,22.33,22.22,22.3,605131.8602993585,8.5039,8.5384,8.4963,8.5269,605131.8603
2013-03-11 09:40:00,22.3,22.32,22.26,22.27,230696.12734616292,8.5269,8.5345,8.5116,8.5154,230696.1273
2013-03-11 09:45:00,22.26,22.27,22.23,22.23,211926.8234735092,8.5116,8.5154,8.5001,8.5001,211926.8235
2013-03-11 09:50:00,22.23,22.25,22.22,22.24,291518.17533856025,8.5001,8.5078,8.4963,8.5039,291518.1753
2013-03-11 09:55:00,22.24,22.27,22.24,22.24,137324.7802328344,8.5039,8.5154,8.5039,8.5039,137324.7802
2013-03-11 10:00:00,22.24,22.29,22.23,22.26,234022.3330957472,8.5039,8.5231,8.5001,8.5116,234022.3331
2013-03-11 10:05:00,22.25,22.26,22.23,22.24,211451.6512235685,8.5078,8.5116,8.5001,8.5039,211451.6512
2013-03-11 10:10:00,22.24,22.24,22.23,22.23,161320.9788548349,8.5039,8.5039,8.5001,8.5001,161320.9789
2013-03-11 10:15:00,22.24,22.26,22.23,22.25,490377.7619387028,8.5039,8.5116,8.5001,8.5078,490377.7619
2013-03-11 10:20:00,22.25,22.27,22.24,22.26,118555.47636018058,8.5078,8.5154,8.5039,8.5116,118555.4764
2013-03-11 10:25:00,22.26,22.28,22.25,22.28,118555.47636018058,8.5116,8.5192,8.5078,8.5192,118555.4764
2013-03-11 10:30:00,22.28,22.33,22.28,22.3,729626.9897837966,8.5192,8.5384,8.5192,8.5269,729626.9898
2013-03-11 10:35:00,22.31,22.31,22.23,22.24,921596.5787598004,8.5307,8.5307,8.5001,8.5039,921596.5788
2013-03-11 10:40:00,22.24,22.25,22.17,22.18,472796.38869090047,8.5039,8.5078,8.4772,8.481,472796.3887
2013-03-11 10:45:00,22.18,22.23,22.17,22.23,442385.36469470186,8.481,8.5001,8.4772,8.5001,442385.3647
2013-03-11 10:50:00,22.23,22.24,22.19,22.2,149441.6726063198,8.5001,8.5039,8.4848,8.4886,149441.6726
2013-03-11 10:55:00,22.21,22.21,22.17,22.2,181278.21335234024,8.4925,8.4925,8.4772,8.4886,181278.2134
2013-03-11 11:00:00,22.2,22.2,22.19,22.2,117842.71798526966,8.4886,8.4886,8.4848,8.4886,117842.718
2013-03-11 11:05:00,22.21,22.24,22.2,22.23,165122.3568543597,8.4925,8.5039,8.4886,8.5001,165122.3569
2013-03-11 11:10:00,22.23,22.26,22.23,22.23,244476.1225944405,8.5001,8.5116,8.5001,8.5001,244476.1226
2013-03-11 11:15:00,22.23,22.27,22.23,22.27,135661.6773580423,8.5001,8.5154,8.5001,8.5154,135661.6774
2013-03-11 11:20:00,22.27,22.27,22.24,22.24,123069.6127346163,8.5154,8.5154,8.5039,8.5039,123069.6127
2013-03-11 11:25:00,22.24,22.25,22.24,22.24,148728.91423140888,8.5039,8.5078,8.5039,8.5039,148728.9142
2013-03-11 11:30:00,22.24,22.27,22.23,22.26,204324.0674744595,8.5039,8.5154,8.5001,8.5116,204324.0675
2013-03-11 11:35:00,22.26,22.27,22.26,22.27,138987.88310762652,8.5116,8.5154,8.5116,8.5154,138987.8831
2013-03-11 11:40:00,22.26,22.29,22.25,22.28,132573.05773342837,8.5116,8.5231,8.5078,8.5192,132573.0577
2013-03-11 11:45:00,22.29,22.31,22.28,22.3,139463.05535756712,8.5231,8.5307,8.5192,8.5269,139463.0554
2013-03-11 11:50:00,22.3,22.31,22.28,22.3,235210.2637205987,8.5269,8.5307,8.5192,8.5269,235210.2637
2013-03-11 11:55:00,22.3,22.3,22.27,22.27,236160.60822047992,8.5269,8.5269,8.5154,8.5154,236160.6082
2013-03-11 12:00:00,22.27,22.27,22.26,22.27,256117.84271798527,8.5154,8.5154,8.5116,8.5154,256117.8427
2013-03-11 12:05:00,22.27,22.29,22.27,22.28,127346.16298408172,8.5154,8.5231,8.5154,8.5192,127346.163
2013-03-11 12:10:00,22.28,22.3,22.27,22.29,710382.5136612022,8.5192,8.5269,8.5154,8.5231,710382.5137
2013-03-11 12:15:00,22.29,22.3,22.24,22.26,956521.7391304348,8.5231,8.5269,8.5039,8.5116,956521.7391
2013-03-11 12:20:00,22.25,22.27,22.24,22.27,183891.6607270136,8.5078,8.5154,8.5039,8.5154,183891.6607
2013-03-11 12:25:00,22.27,22.29,22.27,22.29,149916.8448562604,8.5154,8.5231,8.5154,8.5231,149916.8449
2013-03-11 12:30:00,22.29,22.3,22.28,22.3,76027.55999049656,8.5231,8.5269,8.5192,8.5269,76027.56
2013-03-11 12:35:00,22.3,22.31,22.3,22.3,189593.7277263008,8.5269,8.5307,8.5269,8.5269,189593.7277
2013-03-11 12:40:00,22.3,22.31,22.3,22.31,66286.52886671419,8.5269,8.5307,8.5269,8.5307,66286.5289
2013-03-11 12:45:00,22.31,22.32,22.3,22.32,204086.4813494892,8.5307,8.5345,8.5269,8.5345,204086.4813
2013-03-11 12:50:00,22.31,22.32,22.3,22.31,169636.49322879544,8.5307,8.5345,8.5269,8.5307,169636.4932
2013-03-11 12:55:00,22.31,22.33,22.3,22.33,193632.6918507959,8.5307,8.5384,8.5269,8.5384,193632.6919
2013-03-11 13:00:00,22.33,22.33,22.32,22.32,162508.90947968638,8.5384,8.5384,8.5345,8.5345,162508.9095
2013-03-11 13:05:00,22.32,22.32,22.3,22.31,188168.21097647896,8.5345,8.5345,8.5269,8.5307,188168.211
2013-03-11 13:10:00,22.31,22.33,22.31,22.32,138987.88310762652,8.5307,8.5384,8.5307,8.5345,138987.8831
2013-03-11 13:15:00,22.32,22.33,22.32,22.32,133998.57448325018,8.5345,8.5384,8.5345,8.5345,133998.5745
2013-03-11 13:20:00,22.32,22.34,22.32,22.34,80541.69636493229,8.5345,8.5422,8.5345,8.5422,80541.6964
2013-03-11 13:25:00,22.33,22.38,22.33,22.35,313851.2710857686,8.5384,8.5575,8.5384,8.546,313851.2711
2013-03-11 13:30:00,22.35,22.36,22.33,22.35,349251.6037063436,8.546,8.5498,8.5384,8.546,349251.6037
2013-03-11 13:35:00,22.35,22.35,22.32,22.32,137087.1941078641,8.546,8.546,8.5345,8.5345,137087.1941
2013-03-11 13:40:00,22.32,22.33,22.29,22.31,162508.90947968638,8.5345,8.5384,8.5231,8.5307,162508.9095
2013-03-11 13:45:00,22.3,22.32,22.3,22.31,114516.51223568544,8.5269,8.5345,8.5269,8.5307,114516.5122
2013-03-11 13:50:00,22.31,22.32,22.3,22.3,153480.6367308149,8.5307,8.5345,8.5269,8.5269,153480.6367
2013-03-11 13:55:00,22.3,22.32,22.3,22.32,189831.3138512711,8.5269,8.5345,8.5269,8.5345,189831.3139
2013-03-11 14:00:00,22.31,22.35,22.31,22.34,397956.7593252554,8.5307,8.546,8.5307,8.5422,397956.7593
2013-03-11 14:05:00,22.34,22.34,22.32,22.33,119268.23473509148,8.5422,8.5422,8.5345,8.5384,119268.2347
2013-03-11 14:10:00,22.32,22.33,22.3,22.3,157282.01473033975,8.5345,8.5384,8.5269,8.5269,157282.0147
2013-03-11 14:15:00,22.3,22.32,22.3,22.31,301021.6203373723,8.5269,8.5345,8.5269,8.5307,301021.6203
2013-03-11 14:20:00,22.31,22.32,22.31,22.31,138987.88310762652,8.5307,8.5345,8.5307,8.5307,138987.8831
2013-03-11 14:25:00,22.31,22.33,22.31,22.32,337847.46970776905,8.5307,8.5384,8.5307,8.5345,337847.4697
2013-03-11 14:30:00,22.31,22.32,22.28,22.3,100498.93086243764,8.5307,8.5345,8.5192,8.5269,100498.9309
2013-03-11 14:35:00,22.29,22.32,22.29,22.31,262295.08196721313,8.5231,8.5345,8.5231,8.5307,262295.082
2013-03-11 14:40:00,22.31,22.32,22.3,22.31,205036.8258493704,8.5307,8.5345,8.5269,8.5307,205036.8258
2013-03-11 14:45:00,22.31,22.33,22.3,22.3,333808.50558327395,8.5307,8.5384,8.5269,8.5269,333808.5056
2013-03-11 14:50:00,22.31,22.33,22.3,22.32,221905.44072226185,8.5307,8.5384,8.5269,8.5345,221905.4407
2013-03-11 14:55:00,22.32,22.32,22.31,22.32,90757.89973865528,8.5345,8.5345,8.5307,8.5345,90757.8997
2013-03-11 15:00:00,22.32,22.32,22.31,22.32,138987.88310762652,8.5345,8.5345,8.5307,8.5345,138987.8831
2013-03-11 15:05:00,22.32,22.32,22.3,22.31,226419.57709669755,8.5345,8.5345,8.5269,8.5307,226419.5771
2013-03-11 15:10:00,22.32,22.32,22.3,22.31,130434.78260869563,8.5345,8.5345,8.5269,8.5307,130434.7826
2013-03-11 15:15:00,22.31,22.31,22.29,22.31,101449.27536231883,8.5307,8.5307,8.5231,8.5307,101449.2754
2013-03-11 15:20:00,22.31,22.31,22.3,22.31,204324.0674744595,8.5307,8.5307,8.5269,8.5307,204324.0675
2013-03-11 15:25:00,22.3,22.31,22.27,22.29,129009.26585887384,8.5269,8.5307,8.5154,8.5231,129009.2659
2013-03-11 15:30:00,22.28,22.29,22.24,22.26,226894.74934663816,8.5192,8.5231,8.5039,8.5116,226894.7493
2013-03-11 15:35:00,22.26,22.26,22.22,22.23,198384.414350202,8.5116,8.5116,8.4963,8.5001,198384.4144
2013-03-11 15:40:00,22.22,22.23,22.21,22.22,280114.04133998574,8.4963,8.5001,8.4925,8.4963,280114.0413
2013-03-11 15:45:00,22.22,22.24,22.22,22.22,295319.55333808507,8.4963,8.5039,8.4963,8.4963,295319.5533
2013-03-11 15:50:00,22.23,22.24,22.22,22.22,549299.1209313376,8.5001,8.5039,8.4963,8.4963,549299.1209
2013-03-11 15:55:00,22.22,22.22,22.2,22.2,1047042.0527441198,8.4963,8.4963,8.4886,8.4886,1047042.0527
2013-03-12 09:30:00,21.76,21.76,21.42,21.62,3814445.2363981945,8.3204,8.3204,8.1904,8.2669,3814445.2364
2013-03-12 09:35:00,21.63,21.73,21.56,21.72,1181753.385602281,8.2707,8.3089,8.2439,8.3051,1181753.3856
2013-03-12 09:40:00,21.73,22.06,21.72,21.86,1867189.3561416008,8.3089,8.4351,8.3051,8.3586,1867189.3561
2013-03-12 09:45:00,21.87,21.97,21.84,21.85,1495842.2428130198,8.3625,8.4007,8.351,8.3548,1495842.2428
2013-03-12 09:50:00,21.85,21.92,21.79,21.86,576621.5253029224,8.3548,8.3816,8.3319,8.3586,576621.5253
2013-03-12 09:55:00,21.87,22.0,21.86,21.98,796151.1047754812,8.3625,8.4122,8.3586,8.4045,796151.1048
2013-03-12 10:00:00,21.98,22.06,21.97,21.99,620337.3722974579,8.4045,8.4351,8.4007,8.4083,620337.3723
2013-03-12 10:05:00,21.99,22.08,21.98,22.05,627464.956046567,8.4083,8.4428,8.4045,8.4313,627464.956
2013-03-12 10:10:00,22.06,22.1,22.04,22.07,488001.9006889998,8.4351,8.4504,8.4275,8.4389,488001.9007
2013-03-12 10:15:00,22.07,22.09,22.01,22.02,650273.2240437159,8.4389,8.4466,8.416,8.4198,650273.224
2013-03-12 10:20:00,22.02,22.05,22.01,22.03,383464.005702067,8.4198,8.4313,8.416,8.4236,383464.0057
2013-03-12 10:25:00,22.03,22.03,21.93,21.98,722024.233784747,8.4236,8.4236,8.3854,8.4045,722024.2338
2013-03-12 10:30:00,21.98,21.98,21.95,21.97,365645.0463292944,8.4045,8.4045,8.393,8.4007,365645.0463
2013-03-12 10:35:00,21.97,21.98,21.93,21.98,443810.8814445236,8.4007,8.4045,8.3854,8.4045,443810.8814
2013-03-12 10:40:00,21.98,22.03,21.96,22.0,298883.3452126396,8.4045,8.4236,8.3969,8.4122,298883.3452
2013-03-12 10:45:00,22.0,22.02,21.97,22.0,257305.7733428368,8.4122,8.4198,8.4007,8.4122,257305.7733
2013-03-12 10:50:00,22.01,22.02,21.98,22.02,370871.941078641,8.416,8.4198,8.4045,8.4198,370871.9411
2013-03-12 10:55:00,22.02,22.05,22.01,22.05,224281.30197196483,8.4198,8.4313,8.416,8.4313,224281.302
2013-03-12 11:00:00,22.05,22.09,21.99,22.0,410548.8239486814,8.4313,8.4466,8.4083,8.4122,410548.8239
2013-03-12 11:05:00,22.0,22.03,21.89,21.9,455215.01544309815,8.4122,8.4236,8.3701,8.3739,455215.0154
2013-03-12 11:10:00,21.9,21.91,21.85,21.87,684723.2121644096,8.3739,8.3778,8.3548,8.3625,684723.2122
2013-03-12 11:15:00,21.87,21.88,21.81,21.84,676645.2839154194,8.3625,8.3663,8.3395,8.351,676645.2839
2013-03-12 11:20:00,21.84,21.85,21.79,21.81,563316.7023045854,8.351,8.3548,8.3319,8.3395,563316.7023
2013-03-12 11:25:00,21.8,21.84,21.79,21.79,300308.8619624614,8.3357,8.351,8.3319,8.3319,300308.862
2013-03-12 11:30:00,21.79,21.89,21.77,21.88,277975.76621525304,8.3319,8.3701,8.3242,8.3663,277975.7662
2013-03-12 11:35:00,21.88,21.91,21.88,21.88,300071.2758374911,8.3663,8.3778,8.3663,8.3663,300071.2758
2013-03-12 11:40:00,21.88,21.89,21.84,21.89,211926.8234735092,8.3663,8.3701,8.351,8.3701,211926.8235
2013-03-12 11:45:00,21.89,21.9,21.85,21.87,248039.914468995,8.3701,8.3739,8.3548,8.3625,248039.9145
2013-03-12 11:50:00,21.87,21.94,21.87,21.9,361843.6683297696,8.3625,8.3892,8.3625,8.3739,361843.6683
2013-03-12 11:55:00,21.9,21.99,21.9,21.99,442385.36469470186,8.3739,8.4083,8.3739,8.4083,442385.3647
2013-03-12 12:00:00,21.99,22.0,21.95,21.95,148966.5003563792,8.4083,8.4122,8.393,8.393,148966.5004
2013-03-12 12:05:00,21.95,21.99,21.94,21.98,258018.53171774768,8.393,8.4083,8.3892,8.4045,258018.5317
2013-03-12 12:10:00,21.98,21.98,21.96,21.97,291993.3475885008,8.4045,8.4045,8.3969,8.4007,291993.3476
2013-03-12 12:15:00,21.97,21.98,21.95,21.97,191969.5889760038,8.4007,8.4045,8.393,8.4007,191969.589
2013-03-12 12:20:00,21.97,21.98,21.94,21.97,199572.34497505345,8.4007,8.4045,8.3892,8.4007,199572.345
2013-03-12 12:25:00,21.97,21.98,21.94,21.95,149679.2587312901,8.4007,8.4045,8.3892,8.393,149679.2587
2013-03-12 12:30:00,21.95,21.98,21.95,21.95,184129.24685198383,8.393,8.4045,8.393,8.393,184129.2469
2013-03-12 12:35:00,21.95,22.0,21.95,21.96,347588.50083155144,8.393,8.4122,8.393,8.3969,347588.5008
2013-03-12 12:40:00,21.95,21.98,21.93,21.98,200285.1033499644,8.393,8.4045,8.3854,8.4045,200285.1033
2013-03-12 12:45:00,21.98,22.03,21.98,22.01,281064.38583986694,8.4045,8.4236,8.4045,8.416,281064.3858
2013-03-12 12:50:00,22.02,22.04,22.01,22.03,209075.78997386555,8.4198,8.4275,8.416,8.4236,209075.79
2013-03-12 12:55:00,22.03,22.09,22.02,22.06,230696.12734616292,8.4236,8.4466,8.4198,8.4351,230696.1273
2013-03-12 13:00:00,22.06,22.08,22.04,22.06,184129.24685198383,8.4351,8.4428,8.4275,8.4351,184129.2469
2013-03-12 13:05:00,22.06,22.08,22.06,22.08,174863.38797814207,8.4351,8.4428,8.4351,8.4428,174863.388
2013-03-12 13:10:00,22.08,22.16,22.07,22.14,389403.65882632456,8.4428,8.4733,8.4389,8.4657,389403.6588
2013-03-12 13:15:00,22.14,22.19,22.13,22.19,452839.1541933951,8.4657,8.4848,8.4619,8.4848,452839.1542
2013-03-12 13:20:00,22.19,22.21,22.14,22.14,369208.8382038489,8.4848,8.4925,8.4657,8.4657,369208.8382
2013-03-12 13:25:00,22.14,22.16,22.12,22.13,185554.76360180567,8.4657,8.4733,8.4581,8.4619,185554.7636
2013-03-12 13:30:00,22.12,22.19,22.11,22.16,250890.94796863865,8.4581,8.4848,8.4542,8.4733,250890.948
2013-03-12 13:35:00,22.16,22.25,22.15,22.22,312188.16821097647,8.4733,8.5078,8.4695,8.4963,312188.1682
2013-03-12 13:40:00,22.22,22.27,22.22,22.27,404371.5846994536,8.4963,8.5154,8.4963,8.5154,404371.5847
2013-03-12 13:45:00,22.27,22.3,22.2,22.22,274411.9743406985,8.5154,8.5269,8.4886,8.4963,274411.9743
2013-03-12 13:50:00,22.22,22.22,22.2,22.21,386552.62532668095,8.4963,8.4963,8.4886,8.4925,386552.6253
2013-03-12 13:55:00,22.21,22.22,22.15,22.16,227132.33547160847,8.4925,8.4963,8.4695,8.4733,227132.3355
2013-03-12 14:00:00,22.16,22.17,22.16,22.16,153005.46448087433,8.4733,8.4772,8.4733,8.4733,153005.4645
2013-03-12 14:05:00,22.16,22.16,22.14,22.14,156094.08410548823,8.4733,8.4733,8.4657,8.4657,156094.0841
2013-03-12 14:10:00,22.14,22.14,22.1,22.14,307911.6179615111,8.4657,8.4657,8.4504,8.4657,307911.618
2013-03-12 14:15:00,22.14,22.16,22.09,22.15,200522.68947493468,8.4657,8.4733,8.4466,8.4695,200522.6895
2013-03-12 14:20:00,22.16,22.17,22.14,22.17,205987.1703492516,8.4733,8.4772,8.4657,8.4772,205987.1703
2013-03-12 14:25:00,22.17,22.18,22.14,22.16,123782.3711095272,8.4772,8.481,8.4657,8.4733,123782.3711
2013-03-12 14:30:00,22.16,22.22,22.16,22.18,294606.7949631741,8.4733,8.4963,8.4733,8.481,294606.795
2013-03-12 14:35:00,22.18,22.23,22.18,22.21,252791.63696840103,8.481,8.5001,8.481,8.4925,252791.637
2013-03-12 14:40:00,22.21,22.25,22.21,22.25,153243.05060584462,8.4925,8.5078,8.4925,8.5078,153243.0506
2013-03-12 14:45:00,22.25,22.35,22.25,22.32,597529.1043003089,8.5078,8.546,8.5078,8.5345,597529.1043
2013-03-12 14:50:00,22.32,22.35,22.31,22.32,261344.737467332,8.5345,8.546,8.5307,8.5345,261344.7375
2013-03-12 14:55:00,22.31,22.32,22.26,22.27,411974.3406985032,8.5307,8.5345,8.5116,8.5154,411974.3407
2013-03-12 15:00:00,22.27,22.33,22.27,22.29,439534.33119505824,8.5154,8.5384,8.5154,8.5231,439534.3312
2013-03-12 15:05:00,22.29,22.3,22.26,22.27,224756.47422190543,8.5231,8.5269,8.5116,8.5154,224756.4742
2013-03-12 15:10:00,22.26,22.33,22.26,22.33,250653.3618436684,8.5116,8.5384,8.5116,8.5384,250653.3618
2013-03-12 15:15:00,22.32,22.35,22.3,22.31,371822.2855785223,8.5345,8.546,8.5269,8.5307,371822.2856
2013-03-12 15:20:00,22.31,22.35,22.29,22.33,305535.75671180803,8.5307,8.546,8.5231,8.5384,305535.7567
2013-03-12 15:25:00,22.34,22.34,22.3,22.32,304822.9983368971,8.5422,8.5422,8.5269,8.5345,304822.9983
2013-03-12 15:30:00,22.32,22.33,22.3,22.3,324542.6467094322,8.5345,8.5384,8.5269,8.5269,324542.6467
2013-03-12 15:35:00,22.3,22.32,22.3,22.3,352340.22333095747,8.5269,8.5345,8.5269,8.5269,352340.2233
2013-03-12 15:40:00,22.31,22.32,22.28,22.3,382988.8334521264,8.5307,8.5345,8.5192,8.5269,382988.8335
2013-03-12 15:45:00,22.3,22.3,22.25,22.25,570206.6999287242,8.5269,8.5269,8.5078,8.5078,570206.6999
2013-03-12 15:50:00,22.25,22.3,22.24,22.3,539558.0898075552,8.5078,8.5269,8.5039,8.5269,539558.0898
2013-03-12 15:55:00,22.3,22.3,22.25,22.29,845569.0187693039,8.5269,8.5269,8.5078,8.5231,845569.0188
2013-03-13 09:30:00,22.29,22.31,22.14,22.19,751009.7410311238,8.5231,8.5307,8.4657,8.4848,751009.741
2013-03-13 09:35:00,22.18,22.2,22.1,22.15,580422.9033024472,8.481,8.4886,8.4504,8.4695,580422.9033
2013-03-13 09:40:00,22.15,22.19,22.08,22.09,537657.4008077928,8.4695,8.4848,8.4428,8.4466,537657.4008
2013-03-13 09:45:00,22.1,22.11,21.9,21.94,800427.6550249466,8.4504,8.4542,8.3739,8.3892,800427.655
2013-03-13 09:50:00,21.93,21.95,21.85,21.87,684485.6260394393,8.3854,8.393,8.3548,8.3625,684485.626
2013-03-13 09:55:00,21.88,21.89,21.86,21.87,471370.8719410786,8.3663,8.3701,8.3586,8.3625,471370.8719
2013-03-13 10:00:00,21.87,21.87,21.71,21.75,827750.0593965313,8.3625,8.3625,8.3013,8.3166,827750.0594
2013-03-13 10:05:00,21.76,21.81,21.74,21.79,971964.8372535044,8.3204,8.3395,8.3128,8.3319,971964.8373
2013-03-13 10:10:00,21.79,21.93,21.79,21.92,936089.3323829888,8.3319,8.3854,8.3319,8.3816,936089.3324
2013-03-13 10:15:00,21.92,21.99,21.9,21.91,1527916.3696840105,8.3816,8.4083,8.3739,8.3778,1527916.3697
2013-03-13 10:20:00,21.9,21.94,21.89,21.93,786885.2459016393,8.3739,8.3892,8.3701,8.3854,786885.2459
2013-03-13 10:25:00,21.93,21.93,21.82,21.82,451413.6374435733,8.3854,8.3854,8.3433,8.3433,451413.6374
2013-03-13 10:30:00,21.82,21.86,21.81,21.82,586124.9703017344,8.3433,8.3586,8.3395,8.3433,586124.9703
2013-03-13 10:35:00,21.82,21.87,21.76,21.86,708481.8246614398,8.3433,8.3625,8.3204,8.3586,708481.8247
2013-03-13 10:40:00,21.86,21.89,21.81,21.83,337372.2974578285,8.3586,8.3701,8.3395,8.3472,337372.2975
2013-03-13 10:45:00,21.82,21.88,21.76,21.81,456165.35994297935,8.3433,8.3663,8.3204,8.3395,456165.3599
2013-03-13 10:50:00,21.82,21.84,21.81,21.84,259444.0484675695,8.3433,8.351,8.3395,8.351,259444.0485
2013-03-13 10:55:00,21.84,21.85,21.78,21.79,384176.7640769779,8.351,8.3548,8.328,8.3319,384176.7641
2013-03-13 11:00:00,21.79,21.8,21.73,21.73,513661.2021857924,8.3319,8.3357,8.3089,8.3089,513661.2022
2013-03-13 11:05:00,21.73,21.74,21.57,21.58,1426229.508196721,8.3089,8.3128,8.2477,8.2516,1426229.5082
2013-03-13 11:10:00,21.58,21.67,21.58,21.63,729626.9897837966,8.2516,8.286,8.2516,8.2707,729626.9898
2013-03-13 11:15:00,21.63,21.7,21.63,21.67,457115.70444286056,8.2707,8.2975,8.2707,8.286,457115.7044
2013-03-13 11:20:00,21.68,21.69,21.64,21.66,573295.3195533381,8.2898,8.2936,8.2745,8.2822,573295.3196
2013-03-13 11:25:00,21.66,21.66,21.6,21.62,398907.1038251366,8.2822,8.2822,8.2592,8.2669,398907.1038
2013-03-13 11:30:00,21.62,21.63,21.52,21.58,1028272.748871466,8.2669,8.2707,8.2286,8.2516,1028272.7489
2013-03-13 11:35:00,21.58,21.62,21.52,21.59,638393.9177952008,8.2516,8.2669,8.2286,8.2554,638393.9178
2013-03-13 11:40:00,21.6,21.66,21.59,21.64,411499.1684485626,8.2592,8.2822,8.2554,8.2745,411499.1684
2013-03-13 11:45:00,21.64,21.64,21.55,21.61,481349.4891898313,8.2745,8.2745,8.2401,8.263,481349.4892
2013-03-13 11:50:00,21.6,21.66,21.59,21.64,548823.948681397,8.2592,8.2822,8.2554,8.2745,548823.9487
2013-03-13 11:55:00,21.64,21.65,21.57,21.59,511760.51318603,8.2745,8.2783,8.2477,8.2554,511760.5132
2013-03-13 12:00:00,21.59,21.61,21.57,21.61,307198.85958660016,8.2554,8.263,8.2477,8.263,307198.8596
2013-03-13 12:05:00,21.61,21.64,21.6,21.6,234259.9192207175,8.263,8.2745,8.2592,8.2592,234259.9192
2013-03-13 12:10:00,21.6,21.63,21.6,21.63,242575.4335946781,8.2592,8.2707,8.2592,8.2707,242575.4336
2013-03-13 12:15:00,21.63,21.63,21.59,21.61,256830.6010928962,8.2707,8.2707,8.2554,8.263,256830.6011
2013-03-13 12:20:00,21.61,21.62,21.58,21.58,173437.87122832026,8.263,8.2669,8.2516,8.2516,173437.8712
2013-03-13 12:25:00,21.58,21.6,21.55,21.58,350677.12045616534,8.2516,8.2592,8.2401,8.2516,350677.1205
2013-03-13 12:30:00,21.59,21.6,21.58,21.6,276312.6633404609,8.2554,8.2592,8.2516,8.2592,276312.6633
2013-03-13 12:35:00,21.6,21.62,21.56,21.57,379187.4554526016,8.2592,8.2669,8.2439,8.2477,379187.4555
2013-03-13 12:40:00,21.57,21.59,21.55,21.57,406509.8598241863,8.2477,8.2554,8.2401,8.2477,406509.8598
2013-03-13 12:45:00,21.57,21.61,21.57,21.61,309574.72083630314,8.2477,8.263,8.2477,8.263,309574.7208
2013-03-13 12:50:00,21.61,21.63,21.6,21.6,378237.1109527204,8.263,8.2707,8.2592,8.2592,378237.111
2013-03-13 12:55:00,21.6,21.61,21.57,21.58,232596.8163459254,8.2592,8.263,8.2477,8.2516,232596.8163
2013-03-13 13:00:00,21.58,21.59,21.5,21.5,627227.3699215966,8.2516,8.2554,8.221,8.221,627227.3699
2013-03-13 13:05:00,21.5,21.55,21.5,21.55,479686.3863150392,8.221,8.2401,8.221,8.2401,479686.3863
2013-03-13 13:10:00,21.55,21.58,21.54,21.55,405797.1014492754,8.2401,8.2516,8.2363,8.2401,405797.1014
2013-03-13 13:15:00,21.55,21.58,21.54,21.56,194820.62247564743,8.2401,8.2516,8.2363,8.2439,194820.6225
2013-03-13 13:20:00,21.56,21.58,21.55,21.57,335234.0223330958,8.2439,8.2516,8.2401,8.2477,335234.0223
2013-03-13 13:25:00,21.57,21.58,21.57,21.58,64148.25374198147,8.2477,8.2516,8.2477,8.2516,64148.2537
2013-03-13 13:30:00,21.58,21.59,21.57,21.57,216440.95984794488,8.2516,8.2554,8.2477,8.2477,216440.9598
2013-03-13 13:35:00,21.57,21.58,21.55,21.57,377524.3525778095,8.2477,8.2516,8.2401,8.2477,377524.3526
2013-03-13 13:40:00,21.58,21.65,21.57,21.64,463530.5298170587,8.2516,8.2783,8.2477,8.2745,463530.5298
2013-03-13 13:45:00,21.64,21.68,21.62,21.63,441672.6063197909,8.2745,8.2898,8.2669,8.2707,441672.6063
2013-03-13 13:50:00,21.63,21.65,21.62,21.63,220717.5100974104,8.2707,8.2783,8.2669,8.2707,220717.5101
2013-03-13 13:55:00,21.63,21.68,21.63,21.63,395580.8980755524,8.2707,8.2898,8.2707,8.2707,395580.8981
2013-03-13 14:00:00,21.64,21.66,21.6,21.61,414112.615823236,8.2745,8.2822,8.2592,8.263,414112.6158
2013-03-13 14:05:00,21.6,21.62,21.6,21.6,272036.11309099547,8.2592,8.2669,8.2592,8.2592,272036.1131
2013-03-13 14:10:00,21.6,21.61,21.58,21.58,189593.7277263008,8.2592,8.263,8.2516,8.2516,189593.7277
2013-03-13 14:15:00,21.58,21.63,21.58,21.6,207412.68709907343,8.2516,8.2707,8.2516,8.2592,207412.6871
2013-03-13 14:20:00,21.6,21.61,21.56,21.56,269897.8379662628,8.2592,8.263,8.2439,8.2439,269897.838
2013-03-13 14:25:00,21.56,21.58,21.54,21.54,262057.4958422428,8.2439,8.2516,8.2363,8.2363,262057.4958
2013-03-13 14:30:00,21.55,21.55,21.47,21.5,750534.5687811832,8.2401,8.2401,8.2095,8.221,750534.5688
2013-03-13 14:35:00,21.5,21.51,21.46,21.51,521739.1304347826,8.221,8.2248,8.2057,8.2248,521739.1304
2013-03-13 14:40:00,21.5,21.51,21.49,21.5,410073.6516987408,8.221,8.2248,8.2172,8.221,410073.6517
2013-03-13 14:45:00,21.51,21.51,21.44,21.47,483487.76431456406,8.2248,8.2248,8.198,8.2095,483487.7643
2013-03-13 14:50:00,21.47,21.47,21.32,21.33,1071038.2513661203,8.2095,8.2095,8.1522,8.156,1071038.2514
2013-03-13 14:55:00,21.33,21.39,21.32,21.34,937514.8491328108,8.156,8.1789,8.1522,8.1598,937514.8491
2013-03-13 15:00:00,21.34,21.45,21.34,21.43,762176.288904728,8.1598,8.2019,8.1598,8.1942,762176.2889
2013-03-13 15:05:00,21.43,21.44,21.38,21.38,538845.3314326444,8.1942,8.198,8.1751,8.1751,538845.3314
2013-03-13 15:10:00,21.38,21.4,21.31,21.33,755761.4635305299,8.1751,8.1827,8.1483,8.156,755761.4635
2013-03-13 15:15:00,21.34,21.38,21.33,21.38,555713.9463055357,8.1598,8.1751,8.156,8.1751,555713.9463
2013-03-13 15:20:00,21.38,21.4,21.34,21.35,490615.34806367307,8.1751,8.1827,8.1598,8.1636,490615.3481
2013-03-13 15:25:00,21.35,21.37,21.32,21.33,567593.2525540509,8.1636,8.1713,8.1522,8.156,567593.2526
2013-03-13 15:30:00,21.33,21.36,21.31,21.34,758137.3247802329,8.156,8.1675,8.1483,8.1598,758137.3248
2013-03-13 15:35:00,21.34,21.39,21.33,21.39,809931.1000237586,8.1598,8.1789,8.156,8.1789,809931.1
2013-03-13 15:40:00,21.39,21.43,21.38,21.43,1071751.009741031,8.1789,8.1942,8.1751,8.1942,1071751.0097
2013-03-13 15:45:00,21.43,21.46,21.42,21.44,736516.9874079354,8.1942,8.2057,8.1904,8.198,736516.9874
2013-03-13 15:50:00,21.44,21.47,21.43,21.47,1386552.625326681,8.198,8.2095,8.1942,8.2095,1386552.6253
2013-03-13 15:55:00,21.47,21.49,21.45,21.46,1596578.7598004276,8.2095,8.2172,8.2019,8.2057,1596578.7598
2013-03-14 09:30:00,21.81,22.09,21.74,22.03,2311712.995961036,8.3395,8.4466,8.3128,8.4236,2311712.996
2013-03-14 09:35:00,22.03,22.16,21.99,22.09,2319078.165835115,8.4236,8.4733,8.4083,8.4466,2319078.1658
2013-03-14 09:40:00,22.09,22.09,21.94,22.01,1019244.4761225944,8.4466,8.4466,8.3892,8.416,1019244.4761
2013-03-14 09:45:00,22.01,22.03,21.99,22.02,836778.3321454027,8.416,8.4236,8.4083,8.4198,836778.3321
2013-03-14 09:50:00,22.02,22.06,21.96,22.0,839391.779520076,8.4198,8.4351,8.3969,8.4122,839391.7795
2013-03-14 09:55:00,22.01,22.03,21.94,22.01,748158.7075314802,8.416,8.4236,8.3892,8.416,748158.7075
2013-03-14 10:00:00,22.01,22.04,21.98,21.98,370159.1827037301,8.416,8.4275,8.4045,8.4045,370159.1827
2013-03-14 10:05:00,21.98,22.01,21.98,21.98,386552.62532668095,8.4045,8.416,8.4045,8.4045,386552.6253
2013-03-14 10:10:00,21.98,22.01,21.97,22.0,307911.6179615111,8.4045,8.416,8.4007,8.4122,307911.618
2013-03-14 10:15:00,21.99,22.03,21.92,21.99,903064.8610121168,8.4083,8.4236,8.3816,8.4083,903064.861
2013-03-14 10:20:00,21.99,22.07,21.98,22.06,579472.5588025659,8.4083,8.4389,8.4045,8.4351,579472.5588
2013-03-14 10:25:00,22.07,22.15,22.05,22.07,739605.6070325493,8.4389,8.4695,8.4313,8.4389,739605.607
2013-03-14 10:30:00,22.06,22.15,22.05,22.09,457115.70444286056,8.4351,8.4695,8.4313,8.4466,457115.7044
2013-03-14 10:35:00,22.1,22.14,22.08,22.12,399144.6899501069,8.4504,8.4657,8.4428,8.4581,399144.69
2013-03-14 10:40:00,22.12,22.18,22.1,22.14,447849.8455690188,8.4581,8.481,8.4504,8.4657,447849.8456
2013-03-14 10:45:00,22.13,22.18,22.13,22.17,440959.84794488,8.4619,8.481,8.4619,8.4772,440959.8479
2013-03-14 10:50:00,22.18,22.2,22.16,22.19,820622.4756474223,8.481,8.4886,8.4733,8.4848,820622.4756
2013-03-14 10:55:00,22.19,22.27,22.19,22.23,857685.9111427893,8.4848,8.5154,8.4848,8.5001,857685.9111
2013-03-14 11:00:00,22.22,22.24,22.17,22.18,444523.63981943455,8.4963,8.5039,8.4772,8.481,444523.6398
2013-03-14 11:05:00,22.17,22.19,22.13,22.13,401995.72344975057,8.4772,8.4848,8.4619,8.4619,401995.7234
2013-03-14 11:10:00,22.13,22.14,22.1,22.1,469707.76906628656,8.4619,8.4657,8.4504,8.4504,469707.7691
2013-03-14 11:15:00,22.1,22.1,22.07,22.09,348301.2592064624,8.4504,8.4504,8.4389,8.4466,348301.2592
2013-03-14 11:20:00,22.09,22.09,22.06,22.07,296269.8978379663,8.4466,8.4466,8.4351,8.4389,296269.8978
2013-03-14 11:25:00,22.07,22.07,22.06,22.06,241149.91684485623,8.4389,8.4389,8.4351,8.4351,241149.9168
2013-03-14 11:30:00,22.06,22.08,22.04,22.08,267759.5628415301,8.4351,8.4428,8.4275,8.4428,267759.5628
2013-03-14 11:35:00,22.08,22.15,22.08,22.13,440247.0895699691,8.4428,8.4695,8.4428,8.4619,440247.0896
2013-03-14 11:40:00,22.13,22.15,22.11,22.13,280114.04133998574,8.4619,8.4695,8.4542,8.4619,280114.0413
2013-03-14 11:45:00,22.13,22.16,22.12,22.14,301971.9648372535,8.4619,8.4733,8.4581,8.4657,301971.9648
2013-03-14 11:50:00,22.14,22.18,22.14,22.18,230458.5412211927,8.4657,8.481,8.4657,8.481,230458.5412
2013-03-14 11:55:00,22.18,22.18,22.16,22.17,282965.0748396293,8.481,8.481,8.4733,8.4772,282965.0748
2013-03-14 12:00:00,22.17,22.18,22.14,22.17,353765.7400807793,8.4772,8.481,8.4657,8.4772,353765.7401
2013-03-14 12:05:00,22.17,22.19,22.16,22.19,391304.347826087,8.4772,8.4848,8.4733,8.4848,391304.3478
2013-03-14 12:10:00,22.19,22.2,22.18,22.18,207887.85934901403,8.4848,8.4886,8.481,8.481,207887.8593
2013-03-14 12:15:00,22.18,22.18,22.15,22.16,128534.09360893324,8.481,8.481,8.4695,8.4733,128534.0936
2013-03-14 12:20:00,22.16,22.16,22.15,22.15,58446.18674269423,8.4733,8.4733,8.4695,8.4695,58446.1867
2013-03-14 12:25:00,22.16,22.19,22.15,22.19,379425.0415775719,8.4733,8.4848,8.4695,8.4848,379425.0416
2013-03-14 12:30:00,22.19,22.24,22.19,22.24,517700.1663102875,8.4848,8.5039,8.4848,8.5039,517700.1663
2013-03-14 12:35:00,22.24,22.26,22.22,22.23,382276.0750772155,8.5039,8.5116,8.4963,8.5001,382276.0751
2013-03-14 12:40:00,22.22,22.22,22.19,22.19,215965.78759800427,8.4963,8.4963,8.4848,8.4848,215965.7876
2013-03-14 12:45:00,22.19,22.19,22.16,22.17,265383.70159182703,8.4848,8.4848,8.4733,8.4772,265383.7016
2013-03-14 12:50:00,22.17,22.18,22.15,22.15,223330.9574720836,8.4772,8.481,8.4695,8.4695,223330.9575
2013-03-14 12:55:00,22.15,22.16,22.12,22.14,164172.0123544785,8.4695,8.4733,8.4581,8.4657,164172.0124
2013-03-14 13:00:00,22.15,22.18,22.14,22.16,193632.6918507959,8.4695,8.481,8.4657,8.4733,193632.6919
2013-03-14 13:05:00,22.16,22.16,22.14,22.16,145165.12235685435,8.4733,8.4733,8.4657,8.4733,145165.1224
2013-03-14 13:10:00,22.16,22.18,22.14,22.16,251366.12021857925,8.4733,8.481,8.4657,8.4733,251366.1202
2013-03-14 13:15:00,22.16,22.16,22.14,22.14,222143.02684723213,8.4733,8.4733,8.4657,8.4657,222143.0268
2013-03-14 13:20:00,22.14,22.14,22.1,22.11,215015.44309812307,8.4657,8.4657,8.4504,8.4542,215015.4431
2013-03-14 13:25:00,22.11,22.11,22.08,22.08,147065.8113566168,8.4542,8.4542,8.4428,8.4428,147065.8114
2013-03-14 13:30:00,22.08,22.1,22.08,22.08,153480.6367308149,8.4428,8.4504,8.4428,8.4428,153480.6367
2013-03-14 13:35:00,22.08,22.08,22.04,22.06,263958.18484200526,8.4428,8.4428,8.4275,8.4351,263958.1848
2013-03-14 13:40:00,22.06,22.07,22.06,22.06,91233.07198859588,8.4351,8.4389,8.4351,8.4351,91233.072
2013-03-14 13:45:00,22.06,22.08,22.06,22.07,316227.13233547163,8.4351,8.4428,8.4351,8.4389,316227.1323
2013-03-14 13:50:00,22.07,22.08,22.04,22.05,165835.11522927062,8.4389,8.4428,8.4275,8.4313,165835.1152
2013-03-14 13:55:00,22.05,22.06,21.96,21.96,448800.1900689,8.4313,8.4351,8.3969,8.3969,448800.1901
2013-03-14 14:00:00,21.97,21.99,21.96,21.97,255405.0843430744,8.4007,8.4083,8.3969,8.4007,255405.0843
2013-03-14 14:05:00,21.97,21.97,21.93,21.93,338322.6419577097,8.4007,8.4007,8.3854,8.3854,338322.642
2013-03-14 14:10:00,21.93,21.93,21.86,21.88,626514.6115466857,8.3854,8.3854,8.3586,8.3663,626514.6115
2013-03-14 14:15:00,21.88,21.91,21.84,21.89,531717.7476835353,8.3663,8.3778,8.351,8.3701,531717.7477
2013-03-14 14:20:00,21.89,21.9,21.87,21.88,511047.7548111191,8.3701,8.3739,8.3625,8.3663,511047.7548
2013-03-14 14:25:00,21.88,21.9,21.8,21.83,671418.3891660727,8.3663,8.3739,8.3357,8.3472,671418.3892
2013-03-14 14:30:00,21.84,21.89,21.84,21.89,264908.52934188646,8.351,8.3701,8.351,8.3701,264908.5293
2013-03-14 14:35:00,21.89,21.89,21.82,21.82,525302.9223093372,8.3701,8.3701,8.3433,8.3433,525302.9223
2013-03-14 14:40:00,21.83,21.84,21.82,21.82,381563.3167023046,8.3472,8.351,8.3433,8.3433,381563.3167
2013-03-14 14:45:00,21.83,21.84,21.8,21.8,502494.65431218816,8.3472,8.351,8.3357,8.3357,502494.6543
2013-03-14 14:50:00,21.8,21.83,21.79,21.79,475409.8360655738,8.3357,8.3472,8.3319,8.3319,475409.8361
2013-03-14 14:55:00,21.79,21.8,21.75,21.78,685435.9705393205,8.3319,8.3357,8.3166,8.328,685435.9705
2013-03-14 15:00:00,21.78,21.82,21.76,21.82,578047.0420527442,8.328,8.3433,8.3204,8.3433,578047.0421
2013-03-14 15:05:00,21.82,21.83,21.79,21.8,843905.9158945117,8.3433,8.3472,8.3319,8.3357,843905.9159
2013-03-14 15:10:00,21.81,21.81,21.76,21.78,432644.33357091947,8.3395,8.3395,8.3204,8.328,432644.3336
2013-03-14 15:15:00,21.78,21.79,21.76,21.76,326918.5079591352,8.328,8.3319,8.3204,8.3204,326918.508
2013-03-14 15:20:00,21.76,21.77,21.72,21.77,588025.6593014968,8.3204,8.3242,8.3051,8.3242,588025.6593
2013-03-14 15:25:00,21.77,21.79,21.74,21.79,328106.4385839867,8.3242,8.3319,8.3128,8.3319,328106.4386
2013-03-14 15:30:00,21.79,21.8,21.77,21.79,578997.3865526253,8.3319,8.3357,8.3242,8.3319,578997.3866
2013-03-14 15:35:00,21.79,21.79,21.78,21.78,438108.8144452364,8.3319,8.3319,8.328,8.328,438108.8144
2013-03-14 15:40:00,21.78,21.81,21.78,21.79,656925.6355428844,8.328,8.3395,8.328,8.3319,656925.6355
2013-03-14 15:45:00,21.79,21.81,21.78,21.81,473509.1470658114,8.3319,8.3395,8.328,8.3395,473509.1471
2013-03-14 15:50:00,21.81,21.81,21.79,21.8,837015.918270373,8.3395,8.3395,8.3319,8.3357,837015.9183
2013-03-14 15:55:00,21.8,21.82,21.79,21.81,1403658.8263245428,8.3357,8.3433,8.3319,8.3395,1403658.8263
2013-03-15 09:30:00,21.82,21.92,21.71,21.74,7460679.496317415,8.3433,8.3816,8.3013,8.3128,7460679.4963
2013-03-15 09:35:00,21.74,21.78,21.61,21.65,791874.5545260157,8.3128,8.328,8.263,8.2783,791874.5545
2013-03-15 09:40:00,21.65,21.65,21.52,21.54,596578.7598004277,8.2783,8.2783,8.2286,8.2363,596578.7598
2013-03-15 09:45:00,21.54,21.55,21.43,21.47,819909.7172725113,8.2363,8.2401,8.1942,8.2095,819909.7173
2013-03-15 09:50:00,21.47,21.53,21.47,21.49,415775.71869802807,8.2095,8.2325,8.2095,8.2172,415775.7187
2013-03-15 09:55:00,21.49,21.53,21.37,21.39,767878.3559040152,8.2172,8.2325,8.1713,8.1789,767878.3559
2013-03-15 10:00:00,21.39,21.4,21.34,21.37,1334758.850083155,8.1789,8.1827,8.1598,8.1713,1334758.8501
2013-03-15 10:05:00,21.37,21.44,21.36,21.43,570919.4583036351,8.1713,8.198,8.1675,8.1942,570919.4583
2013-03-15 10:10:00,21.43,21.44,21.37,21.37,362556.4267046804,8.1942,8.198,8.1713,8.1713,362556.4267
2013-03-15 10:15:00,21.37,21.37,21.32,21.35,861487.2891423141,8.1713,8.1713,8.1522,8.1636,861487.2891
2013-03-15 10:20:00,21.35,21.4,21.34,21.38,788073.1765264908,8.1636,8.1827,8.1598,8.1751,788073.1765
2013-03-15 10:25:00,21.38,21.39,21.35,21.35,660014.2551674983,8.1751,8.1789,8.1636,8.1636,660014.2552
2013-03-15 10:30:00,21.35,21.36,21.3,21.3,516037.06343549537,8.1636,8.1675,8.1445,8.1445,516037.0634
2013-03-15 10:35:00,21.31,21.37,21.24,21.37,1007840.34212402,8.1483,8.1713,8.1216,8.1713,1007840.3421
2013-03-15 10:40:00,21.37,21.39,21.35,21.39,426467.0943216916,8.1713,8.1789,8.1636,8.1789,426467.0943
2013-03-15 10:45:00,21.39,21.41,21.36,21.38,664528.391541934,8.1789,8.1866,8.1675,8.1751,664528.3915
2013-03-15 10:50:00,21.37,21.38,21.31,21.34,373247.802328344,8.1713,8.1751,8.1483,8.1598,373247.8023
2013-03-15 10:55:00,21.34,21.39,21.33,21.38,281301.9719648373,8.1598,8.1789,8.156,8.1751,281301.972
2013-03-15 11:00:00,21.38,21.38,21.36,21.37,714659.0639106677,8.1751,8.1751,8.1675,8.1713,714659.0639
2013-03-15 11:05:00,21.37,21.38,21.36,21.38,368258.4937039677,8.1713,8.1751,8.1675,8.1751,368258.4937
2013-03-15 11:10:00,21.37,21.39,21.37,21.38,288191.969588976,8.1713,8.1789,8.1713,8.1751,288191.9696
2013-03-15 11:15:00,21.38,21.49,21.38,21.48,655737.7049180327,8.1751,8.2172,8.1751,8.2133,655737.7049
2013-03-15 11:20:00,21.48,21.51,21.44,21.47,685911.1427892611,8.2133,8.2248,8.198,8.2095,685911.1428
2013-03-15 11:25:00,21.47,21.49,21.46,21.48,344499.88120693754,8.2095,8.2172,8.2057,8.2133,344499.8812
2013-03-15 11:30:00,21.48,21.5,21.45,21.47,783083.8679021145,8.2133,8.221,8.2019,8.2095,783083.8679
2013-03-15 11:35:00,21.48,21.49,21.47,21.49,157282.01473033975,8.2133,8.2172,8.2095,8.2172,157282.0147
2013-03-15 11:40:00,21.49,21.49,21.47,21.48,190068.8999762414,8.2172,8.2172,8.2095,8.2133,190068.9
2013-03-15 11:45:00,21.47,21.49,21.46,21.46,268234.73509147065,8.2095,8.2172,8.2057,8.2057,268234.7351
2013-03-15 11:50:00,21.47,21.47,21.44,21.44,299358.5174625802,8.2095,8.2095,8.198,8.198,299358.5175
2013-03-15 11:55:00,21.44,21.46,21.43,21.45,345450.22570681875,8.198,8.2057,8.1942,8.2019,345450.2257
2013-03-15 12:00:00,21.45,21.46,21.44,21.44,100498.93086243764,8.2019,8.2057,8.198,8.198,100498.9309
2013-03-15 12:05:00,21.44,21.47,21.42,21.47,530292.2309337135,8.198,8.2095,8.1904,8.2095,530292.2309
2013-03-15 12:10:00,21.47,21.49,21.47,21.48,167260.63197909243,8.2095,8.2172,8.2095,8.2133,167260.632
2013-03-15 12:15:00,21.49,21.49,21.47,21.49,255642.67046804467,8.2172,8.2172,8.2095,8.2172,255642.6705
2013-03-15 12:20:00,21.48,21.49,21.45,21.45,258968.8762176289,8.2133,8.2172,8.2019,8.2019,258968.8762
2013-03-15 12:25:00,21.45,21.45,21.44,21.44,117842.71798526966,8.2019,8.2019,8.198,8.198,117842.718
2013-03-15 12:30:00,21.44,21.47,21.43,21.46,203373.7229745783,8.198,8.2095,8.1942,8.2057,203373.723
2013-03-15 12:35:00,21.47,21.47,21.46,21.47,236160.60822047992,8.2095,8.2095,8.2057,8.2095,236160.6082
2013-03-15 12:40:00,21.47,21.47,21.46,21.46,50130.67236873367,8.2095,8.2095,8.2057,8.2057,50130.6724
2013-03-15 12:45:00,21.46,21.47,21.44,21.45,306961.27346162987,8.2057,8.2095,8.198,8.2019,306961.2735
2013-03-15 12:50:00,21.45,21.45,21.43,21.43,120693.75148491329,8.2019,8.2019,8.1942,8.1942,120693.7515
2013-03-15 12:55:00,21.44,21.44,21.43,21.43,126870.99073414112,8.198,8.198,8.1942,8.1942,126870.9907
2013-03-15 13:00:00,21.44,21.44,21.43,21.44,44903.77761938703,8.198,8.198,8.1942,8.198,44903.7776
2013-03-15 13:05:00,21.43,21.46,21.43,21.46,184604.4191019245,8.1942,8.2057,8.1942,8.2057,184604.4191
2013-03-15 13:10:00,21.46,21.46,21.44,21.44,100023.75861249704,8.2057,8.2057,8.198,8.198,100023.7586
2013-03-15 13:15:00,21.44,21.46,21.44,21.45,157994.77310525067,8.198,8.2057,8.198,8.2019,157994.7731
2013-03-15 13:20:00,21.45,21.45,21.43,21.43,195770.96697552863,8.2019,8.2019,8.1942,8.1942,195770.967
2013-03-15 13:25:00,21.43,21.43,21.39,21.4,495604.65668804944,8.1942,8.1942,8.1789,8.1827,495604.6567
2013-03-15 13:30:00,21.4,21.44,21.4,21.44,286291.2805892136,8.1827,8.198,8.1827,8.198,286291.2806
2013-03-15 13:35:00,21.44,21.44,21.42,21.42,222855.78522214305,8.198,8.198,8.1904,8.1904,222855.7852
2013-03-15 13:40:00,21.42,21.42,21.41,21.42,301734.3787122832,8.1904,8.1904,8.1866,8.1904,301734.3787
2013-03-15 13:45:00,21.42,21.42,21.4,21.41,225469.23259681635,8.1904,8.1904,8.1827,8.1866,225469.2326
2013-03-15 13:50:00,21.41,21.42,21.39,21.4,393442.62295081967,8.1866,8.1904,8.1789,8.1827,393442.623
2013-03-15 13:55:00,21.4,21.4,21.39,21.39,209075.78997386555,8.1827,8.1827,8.1789,8.1789,209075.79
2013-03-15 14:00:00,21.39,21.39,21.36,21.36,334046.09170824423,8.1789,8.1789,8.1675,8.1675,334046.0917
2013-03-15 14:05:00,21.36,21.4,21.36,21.37,532430.5060584462,8.1675,8.1827,8.1675,8.1713,532430.5061
2013-03-15 14:10:00,21.36,21.37,21.35,21.35,224281.30197196483,8.1675,8.1713,8.1636,8.1636,224281.302
2013-03-15 14:15:00,21.35,21.35,21.33,21.33,185792.34972677595,8.1636,8.1636,8.156,8.156,185792.3497
2013-03-15 14:20:00,21.34,21.36,21.32,21.34,712995.9610358755,8.1598,8.1675,8.1522,8.1598,712995.961
2013-03-15 14:25:00,21.34,21.34,21.31,21.32,306248.5150867189,8.1598,8.1598,8.1483,8.1522,306248.5151
2013-03-15 14:30:00,21.32,21.32,21.29,21.29,737229.7457828464,8.1522,8.1522,8.1407,8.1407,737229.7458
2013-03-15 14:35:00,21.29,21.29,21.27,21.28,322166.78545972914,8.1407,8.1407,8.133,8.1369,322166.7855
2013-03-15 14:40:00,21.28,21.28,21.27,21.28,403421.2401995724,8.1369,8.1369,8.133,8.1369,403421.2402
2013-03-15 14:45:00,21.28,21.29,21.28,21.29,291993.3475885008,8.1369,8.1407,8.1369,8.1407,291993.3476
2013-03-15 14:50:00,21.29,21.29,21.26,21.26,365645.0463292944,8.1407,8.1407,8.1292,8.1292,365645.0463
2013-03-15 14:55:00,21.26,21.26,21.25,21.25,514849.1328106439,8.1292,8.1292,8.1254,8.1254,514849.1328
2013-03-15 15:00:00,21.26,21.31,21.25,21.28,617011.1665478736,8.1292,8.1483,8.1254,8.1369,617011.1665
2013-03-15 15:05:00,21.28,21.29,21.25,21.25,680446.6619149442,8.1369,8.1407,8.1254,8.1254,680446.6619
2013-03-15 15:10:00,21.25,21.26,21.23,21.24,360893.3238298884,8.1254,8.1292,8.1177,8.1216,360893.3238
2013-03-15 15:15:00,21.24,21.24,21.22,21.23,589213.5899263483,8.1216,8.1216,8.1139,8.1177,589213.5899
2013-03-15 15:20:00,21.24,21.26,21.23,21.25,517937.7524352578,8.1216,8.1292,8.1177,8.1254,517937.7524
2013-03-15 15:25:00,21.25,21.26,21.25,21.25,292468.51983844145,8.1254,8.1292,8.1254,8.1254,292468.5198
2013-03-15 15:30:00,21.26,21.26,21.22,21.23,694464.243288192,8.1292,8.1292,8.1139,8.1177,694464.2433
2013-03-15 15:35:00,21.23,21.23,21.2,21.21,609883.5827987646,8.1177,8.1177,8.1063,8.1101,609883.5828
2013-03-15 15:40:00,21.2,21.21,21.19,21.2,660014.2551674983,8.1063,8.1101,8.1024,8.1063,660014.2552
2013-03-15 15:45:00,21.2,21.24,21.2,21.21,953908.2917557616,8.1063,8.1216,8.1063,8.1101,953908.2918
2013-03-15 15:50:00,21.21,21.24,21.2,21.2,1504395.3433119506,8.1101,8.1216,8.1063,8.1063,1504395.3433
2013-03-15 15:55:00,21.2,21.23,21.18,21.21,2913756.2366357804,8.1063,8.1177,8.0986,8.1101,2913756.2366
2013-03-18 09:30:00,20.99,21.0,20.86,20.91,1643620.8125445475,8.026,8.0298,7.9763,7.9954,1643620.8125
2013-03-18 09:35:00,20.91,21.06,20.91,21.05,918745.5452601569,7.9954,8.0527,7.9954,8.0489,918745.5453
2013-03-18 09:40:00,21.05,21.09,21.04,21.05,947018.2941316228,8.0489,8.0642,8.0451,8.0489,947018.2941
2013-03-18 09:45:00,21.05,21.05,20.99,21.02,874316.9398907104,8.0489,8.0489,8.026,8.0374,874316.9399
2013-03-18 09:50:00,21.02,21.02,20.95,20.98,599429.7933000713,8.0374,8.0374,8.0107,8.0221,599429.7933
2013-03-18 09:55:00,20.99,20.99,20.97,20.98,419577.0966975529,8.026,8.026,8.0183,8.0221,419577.0967
2013-03-18 10:00:00,20.98,21.03,20.94,20.96,1028035.1627464956,8.0221,8.0413,8.0069,8.0145,1028035.1627
2013-03-18 10:05:00,20.96,20.97,20.93,20.95,434545.0225706819,8.0145,8.0183,8.003,8.0107,434545.0226
2013-03-18 10:10:00,20.95,20.97,20.91,20.94,467807.08006652415,8.0107,8.0183,7.9954,8.0069,467807.0801
2013-03-18 10:15:00,20.94,20.97,20.9,20.96,574720.83630316,8.0069,8.0183,7.9916,8.0145,574720.8363
2013-03-18 10:20:00,20.95,20.97,20.91,20.93,341886.4338322642,8.0107,8.0183,7.9954,8.003,341886.4338
2013-03-18 10:25:00,20.93,20.98,20.93,20.97,300784.034212402,8.003,8.0221,8.003,8.0183,300784.0342
2013-03-18 10:30:00,20.97,21.0,20.95,20.98,555713.9463055357,8.0183,8.0298,8.0107,8.0221,555713.9463
2013-03-18 10:35:00,20.98,20.99,20.93,20.95,491328.106438584,8.0221,8.026,8.003,8.0107,491328.1064
2013-03-18 10:40:00,20.95,20.98,20.93,20.97,303397.48158707534,8.0107,8.0221,8.003,8.0183,303397.4816
2013-03-18 10:45:00,20.97,21.01,20.96,20.96,519600.8553100499,8.0183,8.0336,8.0145,8.0145,519600.8553
2013-03-18 10:50:00,20.96,20.97,20.95,20.96,229270.6105963412,8.0145,8.0183,8.0107,8.0145,229270.6106
2013-03-18 10:55:00,20.96,20.97,20.95,20.96,213352.34022333092,8.0145,8.0183,8.0107,8.0145,213352.3402
2013-03-18 11:00:00,20.96,20.99,20.95,20.96,299120.9313376099,8.0145,8.026,8.0107,8.0145,299120.9313
2013-03-18 11:05:00,20.96,20.97,20.95,20.95,249940.60346875744,8.0145,8.0183,8.0107,8.0107,249940.6035
2013-03-18 11:10:00,20.95,20.99,20.95,20.97,247089.5699691138,8.0107,8.026,8.0107,8.0183,247089.57
2013-03-18 11:15:00,20.97,20.99,20.96,20.97,394155.3813257306,8.0183,8.026,8.0145,8.0183,394155.3813
2013-03-18 11:20:00,20.97,21.01,20.97,21.01,171062.00997861725,8.0183,8.0336,8.0183,8.0336,171062.01
2013-03-18 11:25:00,21.01,21.02,20.99,21.0,234972.67759562843,8.0336,8.0374,8.026,8.0298,234972.6776
2013-03-18 11:30:00,21.0,21.01,20.98,21.0,262295.08196721313,8.0298,8.0336,8.0221,8.0298,262295.082
2013-03-18 11:35:00,21.0,21.01,20.99,21.0,301971.9648372535,8.0298,8.0336,8.026,8.0298,301971.9648
2013-03-18 11:40:00,21.0,21.03,20.99,21.02,502257.06818721787,8.0298,8.0413,8.026,8.0374,502257.0682
2013-03-18 11:45:00,21.02,21.02,21.0,21.0,341173.6754573533,8.0374,8.0374,8.0298,8.0298,341173.6755
2013-03-18 11:50:00,21.01,21.02,21.0,21.01,243525.7780945593,8.0336,8.0374,8.0298,8.0336,243525.7781
2013-03-18 11:55:00,21.0,21.03,21.0,21.02,308386.79021145165,8.0298,8.0413,8.0298,8.0374,308386.7902
2013-03-18 12:00:00,21.02,21.07,21.0,21.07,681872.178664766,8.0374,8.0566,8.0298,8.0566,681872.1787
2013-03-18 12:05:00,21.07,21.17,21.07,21.16,927773.8180090284,8.0566,8.0948,8.0566,8.091,927773.818
2013-03-18 12:10:00,21.16,21.17,21.11,21.12,501306.7236873367,8.091,8.0948,8.0719,8.0757,501306.7237
2013-03-18 12:15:00,21.13,21.19,21.11,21.13,418626.7521976717,8.0795,8.1024,8.0719,8.0795,418626.7522
2013-03-18 12:20:00,21.14,21.15,21.12,21.15,246139.2254692326,8.0833,8.0872,8.0757,8.0872,246139.2255
2013-03-18 12:25:00,21.15,21.15,21.12,21.12,595628.4153005464,8.0872,8.0872,8.0757,8.0757,595628.4153
2013-03-18 12:30:00,21.12,21.13,21.1,21.11,252554.0508434308,8.0757,8.0795,8.068,8.0719,252554.0508
2013-03-18 12:35:00,21.11,21.14,21.1,21.12,308861.9624613923,8.0719,8.0833,8.068,8.0757,308861.9625
2013-03-18 12:40:00,21.12,21.15,21.12,21.12,382276.0750772155,8.0757,8.0872,8.0757,8.0757,382276.0751
2013-03-18 12:45:00,21.12,21.14,21.1,21.12,214302.68472321212,8.0757,8.0833,8.068,8.0757,214302.6847
2013-03-18 12:50:00,21.12,21.13,21.09,21.1,222855.78522214305,8.0757,8.0795,8.0642,8.068,222855.7852
2013-03-18 12:55:00,21.1,21.15,21.1,21.14,318840.57971014496,8.068,8.0872,8.068,8.0833,318840.5797
2013-03-18 13:00:00,21.14,21.15,21.12,21.13,218579.2349726776,8.0833,8.0872,8.0757,8.0795,218579.235
2013-03-18 13:05:00,21.13,21.15,21.13,21.13,187455.45260156807,8.0795,8.0872,8.0795,8.0795,187455.4526
2013-03-18 13:10:00,21.13,21.15,21.12,21.15,198146.82822523164,8.0795,8.0872,8.0757,8.0872,198146.8282
2013-03-18 13:15:00,21.15,21.18,21.14,21.17,340223.3309574721,8.0872,8.0986,8.0833,8.0948,340223.331
2013-03-18 13:20:00,21.17,21.17,21.16,21.16,280589.2135899264,8.0948,8.0948,8.091,8.091,280589.2136
2013-03-18 13:25:00,21.16,21.16,21.09,21.09,461392.254692326,8.091,8.091,8.0642,8.0642,461392.2547
2013-03-18 13:30:00,21.09,21.11,21.07,21.1,329294.3692088382,8.0642,8.0719,8.0566,8.068,329294.3692
2013-03-18 13:35:00,21.1,21.11,21.08,21.1,238536.46947018296,8.068,8.0719,8.0604,8.068,238536.4695
2013-03-18 13:40:00,21.1,21.12,21.1,21.11,156569.25635542884,8.068,8.0757,8.068,8.0719,156569.2564
2013-03-18 13:45:00,21.12,21.12,21.1,21.11,136374.4357329532,8.0757,8.0757,8.068,8.0719,136374.4357
2013-03-18 13:50:00,21.11,21.14,21.1,21.13,439296.7450700879,8.0719,8.0833,8.068,8.0795,439296.7451
2013-03-18 13:55:00,21.13,21.13,21.11,21.12,159895.46210501308,8.0795,8.0795,8.0719,8.0757,159895.4621
2013-03-18 14:00:00,21.12,21.12,21.1,21.11,136374.4357329532,8.0757,8.0757,8.068,8.0719,136374.4357
2013-03-18 14:05:00,21.11,21.13,21.11,21.12,133760.9883582799,8.0719,8.0795,8.0719,8.0757,133760.9884
2013-03-18 14:10:00,21.12,21.17,21.11,21.17,230220.9550962224,8.0757,8.0948,8.0719,8.0948,230220.9551
2013-03-18 14:15:00,21.17,21.21,21.17,21.21,413162.27132335474,8.0948,8.1101,8.0948,8.1101,413162.2713
2013-03-18 14:20:00,21.21,21.24,21.21,21.24,426942.2665716322,8.1101,8.1216,8.1101,8.1216,426942.2666
2013-03-18 14:25:00,21.24,21.26,21.23,21.25,266334.04609170824,8.1216,8.1292,8.1177,8.1254,266334.0461
2013-03-18 14:30:00,21.25,21.26,21.21,21.21,190068.8999762414,8.1254,8.1292,8.1101,8.1101,190068.9
2013-03-18 14:35:00,21.21,21.25,21.2,21.23,222855.78522214305,8.1101,8.1254,8.1063,8.1177,222855.7852
2013-03-18 14:40:00,21.23,21.27,21.23,21.27,452363.98194345454,8.1177,8.133,8.1177,8.133,452363.9819
2013-03-18 14:45:00,21.27,21.28,21.23,21.25,186029.93585174627,8.133,8.1369,8.1177,8.1254,186029.9359
2013-03-18 14:50:00,21.24,21.25,21.23,21.24,191732.0028510335,8.1216,8.1254,8.1177,8.1216,191732.0029
2013-03-18 14:55:00,21.24,21.24,21.17,21.17,223093.3713471133,8.1216,8.1216,8.0948,8.0948,223093.3713
2013-03-18 15:00:00,21.17,21.17,21.13,21.14,388453.31432644336,8.0948,8.0948,8.0795,8.0833,388453.3143
2013-03-18 15:05:00,21.14,21.15,21.13,21.14,264433.3570919458,8.0833,8.0872,8.0795,8.0833,264433.3571
2013-03-18 15:10:00,21.14,21.16,21.13,21.15,314088.8572107389,8.0833,8.091,8.0795,8.0872,314088.8572
2013-03-18 15:15:00,21.16,21.18,21.1,21.12,633879.7814207651,8.091,8.0986,8.068,8.0757,633879.7814
2013-03-18 15:20:00,21.12,21.14,21.09,21.11,437871.2283202661,8.0757,8.0833,8.0642,8.0719,437871.2283
2013-03-18 15:25:00,21.11,21.13,21.04,21.07,566405.3219291994,8.0719,8.0795,8.0451,8.0566,566405.3219
2013-03-18 15:30:00,21.07,21.09,21.04,21.06,454739.8431931575,8.0566,8.0642,8.0451,8.0527,454739.8432
2013-03-18 15:35:00,21.05,21.07,21.04,21.06,314088.8572107389,8.0489,8.0566,8.0451,8.0527,314088.8572
2013-03-18 15:40:00,21.06,21.08,21.05,21.08,338560.22808268,8.0527,8.0604,8.0489,8.0604,338560.2281
2013-03-18 15:45:00,21.08,21.08,21.06,21.06,265621.2877167973,8.0604,8.0604,8.0527,8.0527,265621.2877
2013-03-18 15:50:00,21.06,21.07,21.05,21.07,431456.402946068,8.0527,8.0566,8.0489,8.0566,431456.4029
2013-03-18 15:55:00,21.07,21.1,21.06,21.09,1074364.4571157044,8.0566,8.068,8.0527,8.0642,1074364.4571
2013-03-19 09:30:00,21.47,21.59,21.3,21.52,1508434.3074364455,8.2095,8.2554,8.1445,8.2286,1508434.3074
2013-03-19 09:35:00,21.52,21.52,21.3,21.38,821335.2340223332,8.2286,8.2286,8.1445,8.1751,821335.234
2013-03-19 09:40:00,21.37,21.46,21.37,21.45,393917.7952007603,8.1713,8.2057,8.1713,8.2019,393917.7952
2013-03-19 09:45:00,21.45,21.59,21.45,21.59,934426.2295081968,8.2019,8.2554,8.2019,8.2554,934426.2295
2013-03-19 09:50:00,21.59,21.59,21.52,21.58,433594.6780708007,8.2554,8.2554,8.2286,8.2516,433594.6781
2013-03-19 09:55:00,21.57,21.6,21.51,21.59,1133760.98835828,8.2477,8.2592,8.2248,8.2554,1133760.9884
2013-03-19 10:00:00,21.59,21.63,21.57,21.58,597529.1043003089,8.2554,8.2707,8.2477,8.2516,597529.1043
2013-03-19 10:05:00,21.58,21.58,21.52,21.55,402470.8956996912,8.2516,8.2516,8.2286,8.2401,402470.8957
2013-03-19 10:10:00,21.55,21.55,21.47,21.5,812544.5473984319,8.2401,8.2401,8.2095,8.221,812544.5474
2013-03-19 10:15:00,21.5,22.57,21.49,21.51,535756.7118080304,8.221,8.6301,8.2172,8.2248,535756.7118
2013-03-19 10:20:00,21.51,21.54,21.5,21.51,749584.224281302,8.2248,8.2363,8.221,8.2248,749584.2243
2013-03-19 10:25:00,21.52,21.52,21.48,21.49,584699.4535519126,8.2286,8.2286,8.2133,8.2172,584699.4536
2013-03-19 10:30:00,21.49,21.5,21.43,21.44,755286.2912805892,8.2172,8.221,8.1942,8.198,755286.2913
2013-03-19 10:35:00,21.44,21.49,21.44,21.47,716559.7529104301,8.198,8.2172,8.198,8.2095,716559.7529
2013-03-19 10:40:00,21.48,21.49,21.46,21.48,283677.83321454027,8.2133,8.2172,8.2057,8.2133,283677.8332
2013-03-19 10:45:00,21.48,21.48,21.42,21.42,491328.106438584,8.2133,8.2133,8.1904,8.1904,491328.1064
2013-03-19 10:50:00,21.42,21.46,21.42,21.46,343787.1228320266,8.1904,8.2057,8.1904,8.2057,343787.1228
2013-03-19 10:55:00,21.46,21.5,21.45,21.5,492278.4509384652,8.2057,8.221,8.2019,8.221,492278.4509
2013-03-19 11:00:00,21.5,21.52,21.45,21.52,289379.9002138275,8.221,8.2286,8.2019,8.2286,289379.9002
2013-03-19 11:05:00,21.52,21.56,21.5,21.55,361368.49607982894,8.2286,8.2439,8.221,8.2401,361368.4961
2013-03-19 11:10:00,21.55,21.56,21.53,21.54,248277.5005939653,8.2401,8.2439,8.2325,8.2363,248277.5006
2013-03-19 11:15:00,21.54,21.55,21.53,21.54,197671.65597529104,8.2363,8.2401,8.2325,8.2363,197671.656
2013-03-19 11:20:00,21.54,21.55,21.51,21.52,394868.1397006415,8.2363,8.2401,8.2248,8.2286,394868.1397
2013-03-19 11:25:00,21.53,21.55,21.53,21.55,283677.83321454027,8.2325,8.2401,8.2325,8.2401,283677.8332
2013-03-19 11:30:00,21.54,21.56,21.51,21.52,303872.6538370159,8.2363,8.2439,8.2248,8.2286,303872.6538
2013-03-19 11:35:00,21.52,21.52,21.46,21.47,266096.45996673795,8.2286,8.2286,8.2057,8.2095,266096.46
2013-03-19 11:40:00,21.48,21.5,21.47,21.47,234497.50534568785,8.2133,8.221,8.2095,8.2095,234497.5053
2013-03-19 11:45:00,21.47,21.48,21.46,21.47,551912.5683060109,8.2095,8.2133,8.2057,8.2095,551912.5683
2013-03-19 11:50:00,21.47,21.57,21.4,21.42,932763.1266334046,8.2095,8.2477,8.1827,8.1904,932763.1266
2013-03-19 11:55:00,21.42,21.43,21.33,21.35,529104.300308862,8.1904,8.1942,8.156,8.1636,529104.3003
2013-03-19 12:00:00,21.35,21.36,21.34,21.36,446424.32881919696,8.1636,8.1675,8.1598,8.1675,446424.3288
2013-03-19 12:05:00,21.36,21.37,21.35,21.36,356379.18745545263,8.1675,8.1713,8.1636,8.1675,356379.1875
2013-03-19 12:10:00,21.36,21.38,21.3,21.34,394630.5535756712,8.1675,8.1751,8.1445,8.1598,394630.5536
2013-03-19 12:15:00,21.34,21.34,21.29,21.33,351152.292706106,8.1598,8.1598,8.1407,8.156,351152.2927
2013-03-19 12:20:00,21.33,21.36,21.32,21.34,355428.8429555714,8.156,8.1675,8.1522,8.1598,355428.843
2013-03-19 12:25:00,21.34,21.38,21.32,21.38,356616.7735804229,8.1598,8.1751,8.1522,8.1751,356616.7736
2013-03-19 12:30:00,21.37,21.38,21.35,21.36,242100.26134473743,8.1713,8.1751,8.1636,8.1675,242100.2613
2013-03-19 12:35:00,21.37,21.41,21.37,21.39,122832.026609646,8.1713,8.1866,8.1713,8.1789,122832.0266
2013-03-19 12:40:00,21.39,21.42,21.39,21.41,171062.00997861725,8.1789,8.1904,8.1789,8.1866,171062.01
2013-03-19 12:45:00,21.41,21.44,21.4,21.4,323829.88833452127,8.1866,8.198,8.1827,8.1827,323829.8883
2013-03-19 12:50:00,21.4,21.41,21.38,21.38,125920.64623425993,8.1827,8.1866,8.1751,8.1751,125920.6462
2013-03-19 12:55:00,21.38,21.4,21.37,21.39,138750.2969826562,8.1751,8.1827,8.1713,8.1789,138750.297
2013-03-19 13:00:00,21.39,21.4,21.35,21.36,132335.47160845806,8.1789,8.1827,8.1636,8.1675,132335.4716
2013-03-19 13:05:00,21.36,21.4,21.35,21.39,252791.63696840103,8.1675,8.1827,8.1636,8.1789,252791.637
2013-03-19 13:10:00,21.38,21.39,21.36,21.37,183178.90235210265,8.1751,8.1789,8.1675,8.1713,183178.9024
2013-03-19 13:15:00,21.37,21.38,21.31,21.31,215490.61534806367,8.1713,8.1751,8.1483,8.1483,215490.6153
2013-03-19 13:20:00,21.31,21.31,21.24,21.28,547398.4319315752,8.1483,8.1483,8.1216,8.1369,547398.4319
2013-03-19 13:25:00,21.28,21.32,21.27,21.3,185554.76360180567,8.1369,8.1522,8.133,8.1445,185554.7636
2013-03-19 13:30:00,21.3,21.34,21.28,21.32,203373.7229745783,8.1445,8.1598,8.1369,8.1522,203373.723
2013-03-19 13:35:00,21.32,21.33,21.29,21.31,243525.7780945593,8.1522,8.156,8.1407,8.1483,243525.7781
2013-03-19 13:40:00,21.31,21.33,21.28,21.32,285340.9360893324,8.1483,8.156,8.1369,8.1522,285340.9361
2013-03-19 13:45:00,21.32,21.35,21.32,21.34,231171.2995961036,8.1522,8.1636,8.1522,8.1598,231171.2996
2013-03-19 13:50:00,21.34,21.34,21.31,21.31,143739.60560703254,8.1598,8.1598,8.1483,8.1483,143739.6056
2013-03-19 13:55:00,21.31,21.39,21.31,21.39,209313.37609883584,8.1483,8.1789,8.1483,8.1789,209313.3761
2013-03-19 14:00:00,21.39,21.43,21.39,21.42,414350.20194820623,8.1789,8.1942,8.1789,8.1904,414350.2019
2013-03-19 14:05:00,21.42,21.47,21.42,21.44,268709.9073414113,8.1904,8.2095,8.1904,8.198,268709.9073
2013-03-19 14:10:00,21.45,21.47,21.43,21.44,283677.83321454027,8.2019,8.2095,8.1942,8.198,283677.8332
2013-03-19 14:15:00,21.44,21.44,21.36,21.37,340698.5032074127,8.198,8.198,8.1675,8.1713,340698.5032
2013-03-19 14:20:00,21.37,21.41,21.36,21.41,209788.54834877644,8.1713,8.1866,8.1675,8.1866,209788.5483
2013-03-19 14:25:00,21.41,21.42,21.38,21.4,244000.9503444999,8.1866,8.1904,8.1751,8.1827,244000.9503
2013-03-19 14:30:00,21.4,21.43,21.38,21.39,345450.22570681875,8.1827,8.1942,8.1751,8.1789,345450.2257
2013-03-19 14:35:00,21.39,21.41,21.38,21.41,182228.55785222145,8.1789,8.1866,8.1751,8.1866,182228.5579
2013-03-19 14:40:00,21.41,21.42,21.39,21.42,319553.3380850558,8.1866,8.1904,8.1789,8.1904,319553.3381
2013-03-19 14:45:00,21.42,21.43,21.39,21.4,306010.92896174866,8.1904,8.1942,8.1789,8.1827,306010.929
2013-03-19 14:50:00,21.4,21.41,21.37,21.39,169636.49322879544,8.1827,8.1866,8.1713,8.1789,169636.4932
2013-03-19 14:55:00,21.39,21.4,21.37,21.39,168210.97647897364,8.1789,8.1827,8.1713,8.1789,168210.9765
2013-03-19 15:00:00,21.39,21.42,21.39,21.4,252554.0508434308,8.1789,8.1904,8.1789,8.1827,252554.0508
2013-03-19 15:05:00,21.4,21.4,21.36,21.36,264433.3570919458,8.1827,8.1827,8.1675,8.1675,264433.3571
2013-03-19 15:10:00,21.36,21.47,21.35,21.47,505345.6878118318,8.1675,8.2095,8.1636,8.2095,505345.6878
2013-03-19 15:15:00,21.47,21.53,21.45,21.45,809693.5138987884,8.2095,8.2325,8.2019,8.2019,809693.5139
2013-03-19 15:20:00,21.45,21.48,21.41,21.44,460917.0824423854,8.2019,8.2133,8.1866,8.198,460917.0824
2013-03-19 15:25:00,21.43,21.45,21.42,21.44,418389.1660727013,8.1942,8.2019,8.1904,8.198,418389.1661
2013-03-19 15:30:00,21.44,21.45,21.39,21.43,344499.88120693754,8.198,8.2019,8.1789,8.1942,344499.8812
2013-03-19 15:35:00,21.43,21.47,21.41,21.46,346875.7424566405,8.1942,8.2095,8.1866,8.2057,346875.7425
2013-03-19 15:40:00,21.46,21.48,21.45,21.48,339510.5725825612,8.2057,8.2133,8.2019,8.2133,339510.5726
2013-03-19 15:45:00,21.48,21.49,21.46,21.49,552625.3266809218,8.2133,8.2172,8.2057,8.2172,552625.3267
2013-03-19 15:50:00,21.49,21.51,21.47,21.5,685673.5566642908,8.2172,8.2248,8.2095,8.221,685673.5567
2013-03-19 15:55:00,21.5,21.52,21.48,21.5,1121881.6821097648,8.221,8.2286,8.2133,8.221,1121881.6821
2013-03-20 09:30:00,21.74,21.8,21.6,21.6,2880494.179139938,8.3128,8.3357,8.2592,8.2592,2880494.1791
2013-03-20 09:35:00,21.6,21.71,21.57,21.69,1449750.5345687813,8.2592,8.3013,8.2477,8.2936,1449750.5346
2013-03-20 09:40:00,21.69,21.69,21.59,21.59,1486813.9700641483,8.2936,8.2936,8.2554,8.2554,1486813.9701
2013-03-20 09:45:00,21.6,21.61,21.49,21.5,1934426.2295081967,8.2592,8.263,8.2172,8.221,1934426.2295
2013-03-20 09:50:00,21.5,21.61,21.49,21.59,995010.6913756236,8.221,8.263,8.2172,8.2554,995010.6914
2013-03-20 09:55:00,21.59,21.63,21.56,21.57,1159895.4621050132,8.2554,8.2707,8.2439,8.2477,1159895.4621
2013-03-20 10:00:00,21.57,21.63,21.54,21.59,646234.2599192207,8.2477,8.2707,8.2363,8.2554,646234.2599
2013-03-20 10:05:00,21.59,21.63,21.58,21.63,644808.743169399,8.2554,8.2707,8.2516,8.2707,644808.7432
2013-03-20 10:10:00,21.63,21.69,21.62,21.66,797339.0354003327,8.2707,8.2936,8.2669,8.2822,797339.0354
2013-03-20 10:15:00,21.65,21.71,21.65,21.67,660014.2551674983,8.2783,8.3013,8.2783,8.286,660014.2552
2013-03-20 10:20:00,21.68,21.69,21.63,21.68,441910.1924447612,8.2898,8.2936,8.2707,8.2898,441910.1924
2013-03-20 10:25:00,21.68,21.69,21.67,21.68,426704.680446662,8.2898,8.2936,8.286,8.2898,426704.6804
2013-03-20 10:30:00,21.68,21.7,21.67,21.68,535519.1256830601,8.2898,8.2975,8.286,8.2898,535519.1257
2013-03-20 10:35:00,21.67,21.68,21.6,21.67,1487764.3145640297,8.286,8.2898,8.2592,8.286,1487764.3146
2013-03-20 10:40:00,21.66,21.66,21.61,21.61,589688.7621762889,8.2822,8.2822,8.263,8.263,589688.7622
2013-03-20 10:45:00,21.61,21.65,21.6,21.64,439534.33119505824,8.263,8.2783,8.2592,8.2745,439534.3312
2013-03-20 10:50:00,21.64,21.64,21.59,21.64,566880.49417914,8.2745,8.2745,8.2554,8.2745,566880.4942
2013-03-20 10:55:00,21.65,21.66,21.62,21.63,747921.1214065099,8.2783,8.2822,8.2669,8.2707,747921.1214
2013-03-20 11:00:00,21.63,21.63,21.61,21.63,300784.034212402,8.2707,8.2707,8.263,8.2707,300784.0342
2013-03-20 11:05:00,21.63,21.63,21.61,21.63,516987.40793537657,8.2707,8.2707,8.263,8.2707,516987.4079
2013-03-20 11:10:00,21.63,21.66,21.61,21.64,600617.7239249228,8.2707,8.2822,8.263,8.2745,600617.7239
2013-03-20 11:15:00,21.65,21.66,21.61,21.62,626752.197671656,8.2783,8.2822,8.263,8.2669,626752.1977
2013-03-20 11:20:00,21.62,21.66,21.61,21.66,462817.7714421478,8.2669,8.2822,8.263,8.2822,462817.7714
2013-03-20 11:25:00,21.66,21.68,21.63,21.68,380612.9722024234,8.2822,8.2898,8.2707,8.2898,380612.9722
2013-03-20 11:30:00,21.68,21.7,21.67,21.68,396293.6564504633,8.2898,8.2975,8.286,8.2898,396293.6565
2013-03-20 11:35:00,21.68,21.7,21.68,21.69,382038.4889522452,8.2898,8.2975,8.2898,8.2936,382038.489
2013-03-20 11:40:00,21.69,21.69,21.66,21.67,394868.1397006415,8.2936,8.2936,8.2822,8.286,394868.1397
2013-03-20 11:45:00,21.67,21.68,21.66,21.66,439059.1589451176,8.286,8.2898,8.2822,8.2822,439059.1589
2013-03-20 11:50:00,21.66,21.7,21.66,21.69,475172.2499406035,8.2822,8.2975,8.2822,8.2936,475172.2499
2013-03-20 11:55:00,21.69,21.69,21.67,21.68,305535.75671180803,8.2936,8.2936,8.286,8.2898,305535.7567
2013-03-20 12:00:00,21.68,21.69,21.67,21.69,413399.857448325,8.2898,8.2936,8.286,8.2936,413399.8574
2013-03-20 12:05:00,21.69,21.71,21.67,21.7,545022.5706818722,8.2936,8.3013,8.286,8.2975,545022.5707
2013-03-20 12:10:00,21.7,21.75,21.7,21.75,519838.4414350202,8.2975,8.3166,8.2975,8.3166,519838.4414
2013-03-20 12:15:00,21.75,21.77,21.73,21.77,609170.8244238537,8.3166,8.3242,8.3089,8.3242,609170.8244
2013-03-20 12:20:00,21.77,21.82,21.76,21.8,1343311.950582086,8.3242,8.3433,8.3204,8.3357,1343311.9506
2013-03-20 12:25:00,21.81,21.84,21.8,21.84,988833.452126396,8.3395,8.351,8.3357,8.351,988833.4521
2013-03-20 12:30:00,21.84,21.84,21.78,21.79,895224.5188880969,8.351,8.351,8.328,8.3319,895224.5189
2013-03-20 12:35:00,21.79,21.81,21.77,21.8,585887.384176764,8.3319,8.3395,8.3242,8.3357,585887.3842
2013-03-20 12:40:00,21.8,21.85,21.8,21.84,518888.096935139,8.3357,8.3548,8.3357,8.351,518888.0969
2013-03-20 12:45:00,21.84,21.84,21.81,21.82,911380.3753860774,8.351,8.351,8.3395,8.3433,911380.3754
2013-03-20 12:50:00,21.82,21.84,21.8,21.84,599667.3794250416,8.3433,8.351,8.3357,8.351,599667.3794
2013-03-20 12:55:00,21.84,21.87,21.83,21.87,445236.3981943455,8.351,8.3625,8.3472,8.3625,445236.3982
2013-03-20 13:00:00,21.86,21.88,21.85,21.87,583986.6951770016,8.3586,8.3663,8.3548,8.3625,583986.6952
2013-03-20 13:05:00,21.87,21.89,21.87,21.88,520313.6136849608,8.3625,8.3701,8.3625,8.3663,520313.6137
2013-03-20 13:10:00,21.88,21.92,21.88,21.92,616298.4081729627,8.3663,8.3816,8.3663,8.3816,616298.4082
2013-03-20 13:15:00,21.91,21.92,21.88,21.89,575908.7669280114,8.3778,8.3816,8.3663,8.3701,575908.7669
2013-03-20 13:20:00,21.89,21.93,21.88,21.92,435257.7809455928,8.3701,8.3854,8.3663,8.3816,435257.7809
2013-03-20 13:25:00,21.92,21.93,21.91,21.92,682822.5231646472,8.3816,8.3854,8.3778,8.3816,682822.5232
2013-03-20 13:30:00,21.91,21.92,21.88,21.9,552150.1544309813,8.3778,8.3816,8.3663,8.3739,552150.1544
2013-03-20 13:35:00,21.9,21.91,21.89,21.9,389641.24495129485,8.3739,8.3778,8.3701,8.3739,389641.245
2013-03-20 13:40:00,21.9,21.92,21.9,21.92,254217.1537182229,8.3739,8.3816,8.3739,8.3816,254217.1537
2013-03-20 13:45:00,21.92,21.92,21.87,21.89,779757.6621525303,8.3816,8.3816,8.3625,8.3701,779757.6622
2013-03-20 13:50:00,21.89,21.92,21.86,21.92,465193.6326918508,8.3701,8.3816,8.3586,8.3816,465193.6327
2013-03-20 13:55:00,21.92,21.92,21.9,21.9,345450.22570681875,8.3816,8.3816,8.3739,8.3739,345450.2257
2013-03-20 14:00:00,21.9,21.99,21.9,21.96,1261582.3235923022,8.3739,8.4083,8.3739,8.3969,1261582.3236
2013-03-20 14:05:00,21.96,22.03,21.96,22.0,999287.2416250892,8.3969,8.4236,8.3969,8.4122,999287.2416
2013-03-20 14:10:00,22.0,22.03,22.0,22.02,868614.8728914232,8.4122,8.4236,8.4122,8.4198,868614.8729
2013-03-20 14:15:00,22.03,22.06,22.02,22.03,1108101.686861487,8.4236,8.4351,8.4198,8.4236,1108101.6869
2013-03-20 14:20:00,22.03,22.06,22.01,22.06,1148016.155856498,8.4236,8.4351,8.416,8.4351,1148016.1559
2013-03-20 14:25:00,22.06,22.07,22.03,22.06,851983.8441435021,8.4351,8.4389,8.4236,8.4351,851983.8441
2013-03-20 14:30:00,22.06,22.07,22.01,22.01,626752.197671656,8.4351,8.4389,8.416,8.416,626752.1977
2013-03-20 14:35:00,22.01,22.06,22.01,22.06,655262.5326680922,8.416,8.4351,8.416,8.4351,655262.5327
2013-03-20 14:40:00,22.06,22.06,22.01,22.03,557852.2214302685,8.4351,8.4351,8.416,8.4236,557852.2214
2013-03-20 14:45:00,22.03,22.1,22.03,22.09,872416.250890948,8.4236,8.4504,8.4236,8.4466,872416.2509
2013-03-20 14:50:00,22.09,22.13,22.09,22.12,1192682.3473509147,8.4466,8.4619,8.4466,8.4581,1192682.3474
2013-03-20 14:55:00,22.12,22.12,22.07,22.07,797339.0354003327,8.4581,8.4581,8.4389,8.4389,797339.0354
2013-03-20 15:00:00,22.07,22.09,22.05,22.06,1133760.98835828,8.4389,8.4466,8.4313,8.4351,1133760.9884
2013-03-20 15:05:00,22.06,22.09,22.05,22.09,715134.2361606082,8.4351,8.4466,8.4313,8.4466,715134.2362
2013-03-20 15:10:00,22.09,22.11,22.08,22.11,630078.4034212402,8.4466,8.4542,8.4428,8.4542,630078.4034
2013-03-20 15:15:00,22.11,22.11,22.07,22.11,559752.9104300309,8.4542,8.4542,8.4389,8.4542,559752.9104
2013-03-20 15:20:00,22.11,22.11,22.07,22.09,864338.3226419578,8.4542,8.4542,8.4389,8.4466,864338.3226
2013-03-20 15:25:00,22.09,22.11,22.06,22.1,1021145.1651223568,8.4466,8.4542,8.4351,8.4504,1021145.1651
2013-03-20 15:30:00,22.1,22.11,22.08,22.11,637205.9871703492,8.4504,8.4542,8.4428,8.4542,637205.9872
2013-03-20 15:35:00,22.11,22.13,22.1,22.12,741268.7099073414,8.4542,8.4619,8.4504,8.4581,741268.7099
2013-03-20 15:40:00,22.12,22.14,22.11,22.14,760750.7721549062,8.4581,8.4657,8.4542,8.4657,760750.7722
2013-03-20 15:45:00,22.14,22.14,22.11,22.11,1375623.6635780472,8.4657,8.4657,8.4542,8.4542,1375623.6636
2013-03-20 15:50:00,22.11,22.12,22.07,22.08,2338322.6419577096,8.4542,8.4581,8.4389,8.4428,2338322.642
2013-03-20 15:55:00,22.08,22.09,22.04,22.07,2892848.657638394,8.4428,8.4466,8.4275,8.4389,2892848.6576
2013-03-21 09:30:00,21.93,22.0,21.86,21.99,995485.8636255644,8.3854,8.4122,8.3586,8.4083,995485.8636
2013-03-21 09:35:00,21.99,22.11,21.99,22.05,639819.4345450226,8.4083,8.4542,8.4083,8.4313,639819.4345
2013-03-21 09:40:00,22.05,22.12,22.0,22.05,532905.6783083868,8.4313,8.4581,8.4122,8.4313,532905.6783
2013-03-21 09:45:00,22.05,22.14,22.03,22.14,376811.59420289856,8.4313,8.4657,8.4236,8.4657,376811.5942
2013-03-21 09:50:00,22.14,22.24,22.14,22.24,785697.3152767878,8.4657,8.5039,8.4657,8.5039,785697.3153
2013-03-21 09:55:00,22.24,22.26,22.2,22.21,463768.115942029,8.5039,8.5116,8.4886,8.4925,463768.1159
2013-03-21 10:00:00,22.2,22.25,22.2,22.24,492516.03706343553,8.4886,8.5078,8.4886,8.5039,492516.0371
2013-03-21 10:05:00,22.24,22.25,22.17,22.22,632691.8507959135,8.5039,8.5078,8.4772,8.4963,632691.8508
2013-03-21 10:10:00,22.22,22.23,22.16,22.17,349726.77595628414,8.4963,8.5001,8.4733,8.4772,349726.776
2013-03-21 10:15:00,22.16,22.17,22.14,22.14,447612.25944404845,8.4733,8.4772,8.4657,8.4657,447612.2594
2013-03-21 10:20:00,22.14,22.15,22.12,22.14,312425.7543359468,8.4657,8.4695,8.4581,8.4657,312425.7543
2013-03-21 10:25:00,22.14,22.27,22.13,22.26,455927.77381800907,8.4657,8.5154,8.4619,8.5116,455927.7738
2013-03-21 10:30:00,22.27,22.29,22.23,22.28,362794.0128296508,8.5154,8.5231,8.5001,8.5192,362794.0128
2013-03-21 10:35:00,22.28,22.31,22.19,22.21,691850.7959135186,8.5192,8.5307,8.4848,8.4925,691850.7959
2013-03-21 10:40:00,22.21,22.28,22.21,22.23,337847.46970776905,8.4925,8.5192,8.4925,8.5001,337847.4697
2013-03-21 10:45:00,22.24,22.33,22.23,22.31,482775.00593965314,8.5039,8.5384,8.5001,8.5307,482775.0059
2013-03-21 10:50:00,22.31,22.32,22.26,22.27,454027.0848182466,8.5307,8.5345,8.5116,8.5154,454027.0848
2013-03-21 10:55:00,22.27,22.27,22.24,22.25,282252.3164647185,8.5154,8.5154,8.5039,8.5078,282252.3165
2013-03-21 11:00:00,22.25,22.26,22.18,22.18,378474.6970776907,8.5078,8.5116,8.481,8.481,378474.6971
2013-03-21 11:05:00,22.18,22.27,22.18,22.24,455927.77381800907,8.481,8.5154,8.481,8.5039,455927.7738
2013-03-21 11:10:00,22.24,22.25,22.21,22.21,255880.256593015,8.5039,8.5078,8.4925,8.4925,255880.2566
2013-03-21 11:15:00,22.21,22.25,22.2,22.24,253266.8092183417,8.4925,8.5078,8.4886,8.5039,253266.8092
2013-03-21 11:20:00,22.25,22.27,22.25,22.25,225231.6464718461,8.5078,8.5154,8.5078,8.5078,225231.6465
2013-03-21 11:25:00,22.25,22.27,22.22,22.22,206937.51484913283,8.5078,8.5154,8.4963,8.4963,206937.5148
2013-03-21 11:30:00,22.22,22.23,22.2,22.2,316464.7184604419,8.4963,8.5001,8.4886,8.4886,316464.7185
2013-03-21 11:35:00,22.21,22.23,22.2,22.21,272748.8714659064,8.4925,8.5001,8.4886,8.4925,272748.8715
2013-03-21 11:40:00,22.21,22.3,22.21,22.29,371347.1133285816,8.4925,8.5269,8.4925,8.5231,371347.1133
2013-03-21 11:45:00,22.29,22.3,22.22,22.22,209075.78997386555,8.5231,8.5269,8.4963,8.4963,209075.79
2013-03-21 11:50:00,22.22,22.25,22.22,22.23,147303.39748158708,8.4963,8.5078,8.4963,8.5001,147303.3975
2013-03-21 11:55:00,22.22,22.24,22.22,22.23,140650.98598241864,8.4963,8.5039,8.4963,8.5001,140650.986
2013-03-21 12:00:00,22.23,22.26,22.23,22.26,253029.2230933713,8.5001,8.5116,8.5001,8.5116,253029.2231
2013-03-21 12:05:00,22.26,22.26,22.22,22.22,148728.91423140888,8.5116,8.5116,8.4963,8.4963,148728.9142
2013-03-21 12:10:00,22.22,22.24,22.22,22.24,141838.91660727013,8.4963,8.5039,8.4963,8.5039,141838.9166
2013-03-21 12:15:00,22.24,22.24,22.23,22.24,131385.12710857685,8.5039,8.5039,8.5001,8.5039,131385.1271
2013-03-21 12:20:00,22.24,22.26,22.23,22.26,218104.062722737,8.5039,8.5116,8.5001,8.5116,218104.0627
2013-03-21 12:25:00,22.26,22.26,22.22,22.23,230220.9550962224,8.5116,8.5116,8.4963,8.5001,230220.9551
2013-03-21 12:30:00,22.23,22.24,22.22,22.23,192444.7612259444,8.5001,8.5039,8.4963,8.5001,192444.7612
2013-03-21 12:35:00,22.23,22.25,22.22,22.25,121644.09598479448,8.5001,8.5078,8.4963,8.5078,121644.096
2013-03-21 12:40:00,22.25,22.3,22.25,22.27,147065.8113566168,8.5078,8.5269,8.5078,8.5154,147065.8114
2013-03-21 12:45:00,22.27,22.27,22.24,22.26,216916.13209788548,8.5154,8.5154,8.5039,8.5116,216916.1321
2013-03-21 12:50:00,22.26,22.27,22.23,22.23,90757.89973865528,8.5116,8.5154,8.5001,8.5001,90757.8997
2013-03-21 12:55:00,22.23,22.24,22.18,22.19,127346.16298408172,8.5001,8.5039,8.481,8.4848,127346.163
2013-03-21 13:00:00,22.18,22.19,22.14,22.16,257543.35946780708,8.481,8.4848,8.4657,8.4733,257543.3595
2013-03-21 13:05:00,22.16,22.19,22.15,22.16,141126.15823235924,8.4733,8.4848,8.4695,8.4733,141126.1582
2013-03-21 13:10:00,22.16,22.16,22.14,22.15,141363.74435732953,8.4733,8.4733,8.4657,8.4695,141363.7444
2013-03-21 13:15:00,22.14,22.15,22.11,22.13,212639.5818484201,8.4657,8.4695,8.4542,8.4619,212639.5818
2013-03-21 13:20:00,22.12,22.14,22.11,22.11,168210.97647897364,8.4581,8.4657,8.4542,8.4542,168210.9765
2013-03-21 13:25:00,22.11,22.13,22.1,22.12,355428.8429555714,8.4542,8.4619,8.4504,8.4581,355428.843
2013-03-21 13:30:00,22.12,22.13,22.1,22.12,286766.4528391542,8.4581,8.4619,8.4504,8.4581,286766.4528
2013-03-21 13:35:00,22.11,22.14,22.1,22.13,226657.16322166787,8.4542,8.4657,8.4504,8.4619,226657.1632
2013-03-21 13:40:00,22.13,22.16,22.13,22.14,516512.235685436,8.4619,8.4733,8.4619,8.4657,516512.2357
2013-03-21 13:45:00,22.14,22.18,22.12,22.16,205987.1703492516,8.4657,8.481,8.4581,8.4733,205987.1703
2013-03-21 13:50:00,22.16,22.18,22.16,22.17,202660.96459966732,8.4733,8.481,8.4733,8.4772,202660.9646
2013-03-21 13:55:00,22.17,22.21,22.16,22.2,351865.0510810169,8.4772,8.4925,8.4733,8.4886,351865.0511
2013-03-21 14:00:00,22.2,22.2,22.14,22.18,437158.4699453552,8.4886,8.4886,8.4657,8.481,437158.4699
2013-03-21 14:05:00,22.18,22.18,22.14,22.18,837015.918270373,8.481,8.481,8.4657,8.481,837015.9183
2013-03-21 14:10:00,22.18,22.2,22.14,22.16,458541.2211926824,8.481,8.4886,8.4657,8.4733,458541.2212
2013-03-21 14:15:00,22.16,22.2,22.16,22.17,272273.6992159658,8.4733,8.4886,8.4733,8.4772,272273.6992
2013-03-21 14:20:00,22.17,22.19,22.16,22.18,144452.36398194346,8.4772,8.4848,8.4733,8.481,144452.364
2013-03-21 14:25:00,22.18,22.23,22.18,22.22,504870.5155618912,8.481,8.5001,8.481,8.4963,504870.5156
2013-03-21 14:30:00,22.23,22.24,22.22,22.24,256117.84271798527,8.5001,8.5039,8.4963,8.5039,256117.8427
2013-03-21 14:35:00,22.24,22.24,22.22,22.24,199572.34497505345,8.5039,8.5039,8.4963,8.5039,199572.345
2013-03-21 14:40:00,22.24,22.26,22.22,22.24,214302.68472321212,8.5039,8.5116,8.4963,8.5039,214302.6847
2013-03-21 14:45:00,22.25,22.26,22.24,22.24,135661.6773580423,8.5078,8.5116,8.5039,8.5039,135661.6774
2013-03-21 14:50:00,22.24,22.24,22.23,22.24,147540.9836065574,8.5039,8.5039,8.5001,8.5039,147540.9836
2013-03-21 14:55:00,22.24,22.27,22.24,22.27,202423.3784746971,8.5039,8.5154,8.5039,8.5154,202423.3785
2013-03-21 15:00:00,22.27,22.3,22.27,22.3,365407.4602043241,8.5154,8.5269,8.5154,8.5269,365407.4602
2013-03-21 15:05:00,22.3,22.3,22.25,22.26,208363.03159895464,8.5269,8.5269,8.5078,8.5116,208363.0316
2013-03-21 15:10:00,22.26,22.28,22.26,22.26,208363.03159895464,8.5116,8.5192,8.5116,8.5116,208363.0316
2013-03-21 15:15:00,22.26,22.27,22.25,22.27,449275.3623188406,8.5116,8.5154,8.5078,8.5154,449275.3623
2013-03-21 15:20:00,22.27,22.27,22.24,22.26,243763.3642195296,8.5154,8.5154,8.5039,8.5116,243763.3642
2013-03-21 15:25:00,22.27,22.29,22.26,22.29,329056.7830838679,8.5154,8.5231,8.5116,8.5231,329056.7831
2013-03-21 15:30:00,22.29,22.31,22.27,22.31,771679.7339035401,8.5231,8.5307,8.5154,8.5307,771679.7339
2013-03-21 15:35:00,22.31,22.32,22.3,22.31,685435.9705393205,8.5307,8.5345,8.5269,8.5307,685435.9705
2013-03-21 15:40:00,22.31,22.32,22.28,22.28,647184.604419102,8.5307,8.5345,8.5192,8.5192,647184.6044
2013-03-21 15:45:00,22.28,22.31,22.27,22.3,1070800.66524115,8.5192,8.5307,8.5154,8.5269,1070800.6652
2013-03-21 15:50:00,22.3,22.31,22.28,22.3,1048705.1556189118,8.5269,8.5307,8.5192,8.5269,1048705.1556
2013-03-21 15:55:00,22.3,22.3,22.27,22.27,1804704.205274412,8.5269,8.5269,8.5154,8.5154,1804704.2053
2013-03-22 09:30:00,22.31,22.43,22.31,22.41,669992.8724162509,8.5307,8.5766,8.5307,8.5689,669992.8724
2013-03-22 09:35:00,22.41,22.41,22.32,22.4,531480.161558565,8.5689,8.5689,8.5345,8.5651,531480.1616
2013-03-22 09:40:00,22.4,22.42,22.29,22.35,363031.59895462106,8.5651,8.5728,8.5231,8.546,363031.599
2013-03-22 09:45:00,22.35,22.35,22.29,22.31,405797.1014492754,8.546,8.546,8.5231,8.5307,405797.1014
2013-03-22 09:50:00,22.31,22.37,22.31,22.36,366120.21857923496,8.5307,8.5536,8.5307,8.5498,366120.2186
2013-03-22 09:55:00,22.37,22.37,22.32,22.35,414587.7880731765,8.5536,8.5536,8.5345,8.546,414587.7881
2013-03-22 10:00:00,22.36,22.41,22.32,22.32,449512.9484438109,8.5498,8.5689,8.5345,8.5345,449512.9484
2013-03-22 10:05:00,22.32,22.36,22.32,22.35,328106.4385839867,8.5345,8.5498,8.5345,8.546,328106.4386
2013-03-22 10:10:00,22.35,22.42,22.34,22.38,442385.36469470186,8.546,8.5728,8.5422,8.5575,442385.3647
2013-03-22 10:15:00,22.38,22.45,22.37,22.45,725825.6117842718,8.5575,8.5842,8.5536,8.5842,725825.6118
2013-03-22 10:20:00,22.45,22.5,22.45,22.47,750534.5687811832,8.5842,8.6034,8.5842,8.5919,750534.5688
2013-03-22 10:25:00,22.47,22.48,22.43,22.44,607270.1354240912,8.5919,8.5957,8.5766,8.5804,607270.1354
2013-03-22 10:30:00,22.44,22.44,22.35,22.35,308386.79021145165,8.5804,8.5804,8.546,8.546,308386.7902
2013-03-22 10:35:00,22.36,22.36,22.33,22.33,362556.4267046804,8.5498,8.5498,8.5384,8.5384,362556.4267
2013-03-22 10:40:00,22.33,22.37,22.3,22.35,408648.134948919,8.5384,8.5536,8.5269,8.546,408648.1349
2013-03-22 10:45:00,22.35,22.43,22.35,22.4,314564.0294606795,8.546,8.5766,8.546,8.5651,314564.0295
2013-03-22 10:50:00,22.4,22.42,22.36,22.38,233071.988595866,8.5651,8.5728,8.5498,8.5575,233071.9886
2013-03-22 10:55:00,22.38,22.39,22.35,22.35,262532.6680921834,8.5575,8.5613,8.546,8.546,262532.6681
2013-03-22 11:00:00,22.35,22.4,22.34,22.38,203373.7229745783,8.546,8.5651,8.5422,8.5575,203373.723
2013-03-22 11:05:00,22.39,22.39,22.36,22.36,123782.3711095272,8.5613,8.5613,8.5498,8.5498,123782.3711
2013-03-22 11:10:00,22.36,22.38,22.33,22.35,171299.59610358757,8.5498,8.5575,8.5384,8.546,171299.5961
2013-03-22 11:15:00,22.36,22.4,22.36,22.39,195533.3808505584,8.5498,8.5651,8.5498,8.5613,195533.3809
2013-03-22 11:20:00,22.39,22.39,22.37,22.39,167260.63197909243,8.5613,8.5613,8.5536,8.5613,167260.632
2013-03-22 11:25:00,22.38,22.42,22.38,22.39,129484.43810881444,8.5575,8.5728,8.5575,8.5613,129484.4381
2013-03-22 11:30:00,22.39,22.43,22.39,22.4,156806.84248039915,8.5613,8.5766,8.5613,8.5651,156806.8425
2013-03-22 11:35:00,22.4,22.4,22.37,22.39,179615.11047754812,8.5651,8.5651,8.5536,8.5613,179615.1105
2013-03-22 11:40:00,22.38,22.39,22.34,22.35,222380.6129722024,8.5575,8.5613,8.5422,8.546,222380.613
2013-03-22 11:45:00,22.34,22.37,22.33,22.35,176288.9047279639,8.5422,8.5536,8.5384,8.546,176288.9047
2013-03-22 11:50:00,22.35,22.36,22.33,22.35,137324.7802328344,8.546,8.5498,8.5384,8.546,137324.7802
2013-03-22 11:55:00,22.35,22.37,22.33,22.34,103587.55048705156,8.546,8.5536,8.5384,8.5422,103587.5505
2013-03-22 12:00:00,22.34,22.36,22.34,22.36,110952.72036113092,8.5422,8.5498,8.5422,8.5498,110952.7204
2013-03-22 12:05:00,22.36,22.37,22.35,22.35,177239.2492278451,8.5498,8.5536,8.546,8.546,177239.2492
2013-03-22 12:10:00,22.35,22.38,22.35,22.35,232359.2302209551,8.546,8.5575,8.546,8.546,232359.2302
2013-03-22 12:15:00,22.35,22.4,22.35,22.4,109289.6174863388,8.546,8.5651,8.546,8.5651,109289.6175
2013-03-22 12:20:00,22.39,22.41,22.37,22.39,123782.3711095272,8.5613,8.5689,8.5536,8.5613,123782.3711
2013-03-22 12:25:00,22.39,22.39,22.36,22.36,96222.3806129722,8.5613,8.5613,8.5498,8.5498,96222.3806
2013-03-22 12:30:00,22.36,22.37,22.35,22.35,148491.3281064386,8.5498,8.5536,8.546,8.546,148491.3281
2013-03-22 12:35:00,22.35,22.38,22.35,22.37,225231.6464718461,8.546,8.5575,8.546,8.5536,225231.6465
2013-03-22 12:40:00,22.37,22.37,22.35,22.36,74839.62936564504,8.5536,8.5536,8.546,8.5498,74839.6294
2013-03-22 12:45:00,22.37,22.37,22.35,22.35,105013.06723687336,8.5536,8.5536,8.546,8.546,105013.0672
2013-03-22 12:50:00,22.35,22.38,22.35,22.37,116179.61511047756,8.546,8.5575,8.546,8.5536,116179.6151
2013-03-22 12:55:00,22.37,22.38,22.36,22.37,114991.68448562604,8.5536,8.5575,8.5498,8.5536,114991.6845
2013-03-22 13:00:00,22.37,22.39,22.36,22.38,147540.9836065574,8.5536,8.5613,8.5498,8.5575,147540.9836
2013-03-22 13:05:00,22.38,22.41,22.37,22.41,79591.35186505108,8.5575,8.5689,8.5536,8.5689,79591.3519
2013-03-22 13:10:00,22.41,22.46,22.41,22.46,265383.70159182703,8.5689,8.5881,8.5689,8.5881,265383.7016
2013-03-22 13:15:00,22.46,22.47,22.44,22.44,108339.2729864576,8.5881,8.5919,8.5804,8.5804,108339.273
2013-03-22 13:20:00,22.45,22.48,22.43,22.46,146590.6391066762,8.5842,8.5957,8.5766,8.5881,146590.6391
2013-03-22 13:25:00,22.46,22.48,22.46,22.46,194820.62247564743,8.5881,8.5957,8.5881,8.5881,194820.6225
2013-03-22 13:30:00,22.46,22.5,22.46,22.48,187217.86647659776,8.5881,8.6034,8.5881,8.5957,187217.8665
2013-03-22 13:35:00,22.48,22.48,22.43,22.44,126158.23235923024,8.5957,8.5957,8.5766,8.5804,126158.2324
2013-03-22 13:40:00,22.44,22.46,22.42,22.42,204324.0674744595,8.5804,8.5881,8.5728,8.5728,204324.0675
2013-03-22 13:45:00,22.42,22.44,22.42,22.43,93133.76098835828,8.5728,8.5804,8.5728,8.5766,93133.761
2013-03-22 13:50:00,22.44,22.44,22.42,22.42,67949.6317415063,8.5804,8.5804,8.5728,8.5728,67949.6317
2013-03-22 13:55:00,22.42,22.42,22.39,22.4,166310.28747921123,8.5728,8.5728,8.5613,8.5651,166310.2875
2013-03-22 14:00:00,22.4,22.43,22.4,22.42,137087.1941078641,8.5651,8.5766,8.5651,8.5728,137087.1941
2013-03-22 14:05:00,22.42,22.42,22.4,22.42,90282.72748871466,8.5728,8.5728,8.5651,8.5728,90282.7275
2013-03-22 14:10:00,22.42,22.43,22.4,22.41,130672.36873366596,8.5728,8.5766,8.5651,8.5689,130672.3687
2013-03-22 14:15:00,22.41,22.41,22.39,22.41,116179.61511047756,8.5689,8.5689,8.5613,8.5689,116179.6151
2013-03-22 14:20:00,22.41,22.45,22.41,22.45,137562.3663578047,8.5689,8.5842,8.5689,8.5842,137562.3664
2013-03-22 14:25:00,22.45,22.46,22.41,22.42,207650.2732240437,8.5842,8.5881,8.5689,8.5728,207650.2732
2013-03-22 14:30:00,22.42,22.42,22.39,22.4,153480.6367308149,8.5728,8.5728,8.5613,8.5651,153480.6367
2013-03-22 14:35:00,22.4,22.41,22.39,22.41,137087.1941078641,8.5651,8.5689,8.5613,8.5689,137087.1941
2013-03-22 14:40:00,22.41,22.42,22.4,22.42,92658.58873841767,8.5689,8.5728,8.5651,8.5728,92658.5887
2013-03-22 14:45:00,22.42,22.43,22.42,22.42,157757.18698028036,8.5728,8.5766,8.5728,8.5728,157757.187
2013-03-22 14:50:00,22.41,22.41,22.38,22.4,160608.22047992397,8.5689,8.5689,8.5575,8.5651,160608.2205
2013-03-22 14:55:00,22.4,22.41,22.38,22.4,153955.80898075554,8.5651,8.5689,8.5575,8.5651,153955.809
2013-03-22 15:00:00,22.4,22.41,22.38,22.38,148016.155856498,8.5651,8.5689,8.5575,8.5575,148016.1559
2013-03-22 15:05:00,22.38,22.39,22.37,22.37,134236.1606082205,8.5575,8.5613,8.5536,8.5536,134236.1606
2013-03-22 15:10:00,22.37,22.39,22.37,22.38,169161.32097885484,8.5536,8.5613,8.5536,8.5575,169161.321
2013-03-22 15:15:00,22.38,22.38,22.34,22.35,252316.46471846043,8.5575,8.5575,8.5422,8.546,252316.4647
2013-03-22 15:20:00,22.35,22.37,22.34,22.37,228557.85222143028,8.546,8.5536,8.5422,8.5536,228557.8522
2013-03-22 15:25:00,22.37,22.37,22.35,22.35,169636.49322879544,8.5536,8.5536,8.546,8.546,169636.4932
2013-03-22 15:30:00,22.35,22.36,22.35,22.36,192919.93347588505,8.546,8.5498,8.546,8.5498,192919.9335
2013-03-22 15:35:00,22.36,22.38,22.35,22.38,309099.54858636257,8.5498,8.5575,8.546,8.5575,309099.5486
2013-03-22 15:40:00,22.38,22.39,22.37,22.38,303397.48158707534,8.5575,8.5613,8.5536,8.5575,303397.4816
2013-03-22 15:45:00,22.39,22.4,22.36,22.37,318365.4074602043,8.5613,8.5651,8.5498,8.5536,318365.4075
2013-03-22 15:50:00,22.37,22.39,22.37,22.37,468757.42456640536,8.5536,8.5613,8.5536,8.5536,468757.4246
2013-03-22 15:55:00,22.37,22.43,22.37,22.42,874316.9398907104,8.5536,8.5766,8.5536,8.5728,874316.9399
2013-03-25 09:30:00,22.48,22.48,22.28,22.29,586124.9703017344,8.5957,8.5957,8.5192,8.5231,586124.9703
2013-03-25 09:35:00,22.29,22.34,22.13,22.21,849370.3967688287,8.5231,8.5422,8.4619,8.4925,849370.3968
2013-03-25 09:40:00,22.22,22.22,22.14,22.18,775481.1119030649,8.4963,8.4963,8.4657,8.481,775481.1119
2013-03-25 09:45:00,22.18,22.18,22.13,22.14,640769.7790449038,8.481,8.481,8.4619,8.4657,640769.779
2013-03-25 09:50:00,22.14,22.17,22.11,22.15,642432.8819196959,8.4657,8.4772,8.4542,8.4695,642432.8819
2013-03-25 09:55:00,22.15,22.16,22.13,22.16,434069.8503207413,8.4695,8.4733,8.4619,8.4733,434069.8503
2013-03-25 10:00:00,22.16,22.17,22.14,22.15,437158.4699453552,8.4733,8.4772,8.4657,8.4695,437158.4699
2013-03-25 10:05:00,22.14,22.16,22.08,22.08,594440.484675695,8.4657,8.4733,8.4428,8.4428,594440.4847
2013-03-25 10:10:00,22.08,22.29,22.02,22.06,786410.0736516988,8.4428,8.5231,8.4198,8.4351,786410.0737
2013-03-25 10:15:00,22.06,22.09,22.04,22.06,383701.5918270373,8.4351,8.4466,8.4275,8.4351,383701.5918
2013-03-25 10:20:00,22.06,22.06,21.98,21.99,462817.7714421478,8.4351,8.4351,8.4045,8.4083,462817.7714
2013-03-25 10:25:00,21.99,22.01,21.92,21.95,792349.7267759563,8.4083,8.416,8.3816,8.393,792349.7268
2013-03-25 10:30:00,21.95,21.98,21.92,21.92,837966.2627702543,8.393,8.4045,8.3816,8.3816,837966.2628
2013-03-25 10:35:00,21.92,21.95,21.9,21.92,1225706.8187217866,8.3816,8.393,8.3739,8.3816,1225706.8187
2013-03-25 10:40:00,21.93,21.93,21.84,21.84,552387.7405559515,8.3854,8.3854,8.351,8.351,552387.7406
2013-03-25 10:45:00,21.84,21.86,21.76,21.82,860774.5307674032,8.351,8.3586,8.3204,8.3433,860774.5308
2013-03-25 10:50:00,21.83,21.87,21.81,21.83,334283.6778332146,8.3472,8.3625,8.3395,8.3472,334283.6778
2013-03-25 10:55:00,21.83,21.86,21.73,21.73,706105.9634117368,8.3472,8.3586,8.3089,8.3089,706105.9634
2013-03-25 11:00:00,21.73,21.74,21.66,21.73,822523.1646471847,8.3089,8.3128,8.2822,8.3089,822523.1646
2013-03-25 11:05:00,21.73,21.74,21.64,21.65,1343311.950582086,8.3089,8.3128,8.2745,8.2783,1343311.9506
2013-03-25 11:10:00,21.66,21.71,21.65,21.69,745307.6740318366,8.2822,8.3013,8.2783,8.2936,745307.674
2013-03-25 11:15:00,21.69,21.71,21.61,21.63,550011.8793062485,8.2936,8.3013,8.263,8.2707,550011.8793
2013-03-25 11:20:00,21.62,21.64,21.56,21.57,821572.8201473034,8.2669,8.2745,8.2439,8.2477,821572.8201
2013-03-25 11:25:00,21.57,21.63,21.56,21.6,560465.6688049418,8.2477,8.2707,8.2439,8.2592,560465.6688
2013-03-25 11:30:00,21.6,21.64,21.58,21.62,838679.0211451652,8.2592,8.2745,8.2516,8.2669,838679.0211
2013-03-25 11:35:00,21.62,21.7,21.62,21.69,1080779.2824899026,8.2669,8.2975,8.2669,8.2936,1080779.2825
2013-03-25 11:40:00,21.69,21.69,21.61,21.62,441910.1924447612,8.2936,8.2936,8.263,8.2669,441910.1924
2013-03-25 11:45:00,21.63,21.63,21.58,21.6,1849370.3967688289,8.2707,8.2707,8.2516,8.2592,1849370.3968
2013-03-25 11:50:00,21.6,21.68,21.6,21.66,653599.4297933001,8.2592,8.2898,8.2592,8.2822,653599.4298
2013-03-25 11:55:00,21.66,21.69,21.64,21.66,377999.5248277501,8.2822,8.2936,8.2745,8.2822,377999.5248
2013-03-25 12:00:00,21.66,21.68,21.66,21.68,227132.33547160847,8.2822,8.2898,8.2822,8.2898,227132.3355
2013-03-25 12:05:00,21.68,21.69,21.64,21.64,364457.1157044429,8.2898,8.2936,8.2745,8.2745,364457.1157
2013-03-25 12:10:00,21.64,21.64,21.6,21.63,259206.4623425992,8.2745,8.2745,8.2592,8.2707,259206.4623
2013-03-25 12:15:00,21.63,21.65,21.59,21.61,329769.54145877884,8.2707,8.2783,8.2554,8.263,329769.5415
2013-03-25 12:20:00,21.61,21.61,21.59,21.59,261107.1513423616,8.263,8.263,8.2554,8.2554,261107.1513
2013-03-25 12:25:00,21.59,21.63,21.58,21.6,357329.53195533383,8.2554,8.2707,8.2516,8.2592,357329.532
2013-03-25 12:30:00,21.6,21.64,21.58,21.58,288667.14183891664,8.2592,8.2745,8.2516,8.2516,288667.1418
2013-03-25 12:35:00,21.58,21.6,21.58,21.6,145640.29460679495,8.2516,8.2592,8.2516,8.2592,145640.2946
2013-03-25 12:40:00,21.6,21.62,21.58,21.61,184366.8329769541,8.2592,8.2669,8.2516,8.263,184366.833
2013-03-25 12:45:00,21.61,21.61,21.59,21.6,130434.78260869563,8.263,8.263,8.2554,8.2592,130434.7826
2013-03-25 12:50:00,21.6,21.6,21.57,21.58,430030.8861962461,8.2592,8.2592,8.2477,8.2516,430030.8862
2013-03-25 12:55:00,21.58,21.6,21.58,21.58,382513.6612021858,8.2516,8.2592,8.2516,8.2516,382513.6612
2013-03-25 13:00:00,21.58,21.58,21.52,21.58,536707.0563079116,8.2516,8.2516,8.2286,8.2516,536707.0563
2013-03-25 13:05:00,21.58,21.58,21.52,21.55,385839.86695177,8.2516,8.2516,8.2286,8.2401,385839.867
2013-03-25 13:10:00,21.55,21.57,21.54,21.54,355191.2568306011,8.2401,8.2477,8.2363,8.2363,355191.2568
2013-03-25 13:15:00,21.54,21.6,21.54,21.58,195058.2086006177,8.2363,8.2592,8.2363,8.2516,195058.2086
2013-03-25 13:20:00,21.58,21.61,21.58,21.61,222855.78522214305,8.2516,8.263,8.2516,8.263,222855.7852
2013-03-25 13:25:00,21.61,21.68,21.6,21.68,302447.13708719413,8.263,8.2898,8.2592,8.2898,302447.1371
2013-03-25 13:30:00,21.68,21.68,21.63,21.64,520551.1998099311,8.2898,8.2898,8.2707,8.2745,520551.1998
2013-03-25 13:35:00,21.63,21.65,21.62,21.62,292468.51983844145,8.2707,8.2783,8.2669,8.2669,292468.5198
2013-03-25 13:40:00,21.62,21.64,21.61,21.63,229270.6105963412,8.2669,8.2745,8.263,8.2707,229270.6106
2013-03-25 13:45:00,21.63,21.68,21.62,21.67,298883.3452126396,8.2707,8.2898,8.2669,8.286,298883.3452
2013-03-25 13:50:00,21.67,21.72,21.67,21.72,479686.3863150392,8.286,8.3051,8.286,8.3051,479686.3863
2013-03-25 13:55:00,21.72,21.74,21.69,21.7,580422.9033024472,8.3051,8.3128,8.2936,8.2975,580422.9033
2013-03-25 14:00:00,21.7,21.72,21.7,21.71,281301.9719648373,8.2975,8.3051,8.2975,8.3013,281301.972
2013-03-25 14:05:00,21.71,21.71,21.67,21.68,283677.83321454027,8.3013,8.3013,8.286,8.2898,283677.8332
2013-03-25 14:10:00,21.68,21.68,21.62,21.65,393680.20907579,8.2898,8.2898,8.2669,8.2783,393680.2091
2013-03-25 14:15:00,21.66,21.71,21.66,21.71,347826.0869565217,8.2822,8.3013,8.2822,8.3013,347826.087
2013-03-25 14:20:00,21.7,21.73,21.7,21.71,331432.6443335709,8.2975,8.3089,8.2975,8.3013,331432.6443
2013-03-25 14:25:00,21.71,21.71,21.68,21.69,210026.1344737468,8.3013,8.3013,8.2898,8.2936,210026.1345
2013-03-25 14:30:00,21.69,21.69,21.63,21.65,497267.7595628416,8.2936,8.2936,8.2707,8.2783,497267.7596
2013-03-25 14:35:00,21.65,21.65,21.61,21.64,292468.51983844145,8.2783,8.2783,8.263,8.2745,292468.5198
2013-03-25 14:40:00,21.64,21.66,21.63,21.66,261107.1513423616,8.2745,8.2822,8.2707,8.2822,261107.1513
2013-03-25 14:45:00,21.66,21.69,21.66,21.68,246376.8115942029,8.2822,8.2936,8.2822,8.2898,246376.8116
2013-03-25 14:50:00,21.68,21.7,21.67,21.7,238061.2972202424,8.2898,8.2975,8.286,8.2975,238061.2972
2013-03-25 14:55:00,21.7,21.71,21.7,21.71,226894.74934663816,8.2975,8.3013,8.2975,8.3013,226894.7493
2013-03-25 15:00:00,21.71,21.71,21.66,21.68,285816.108339273,8.3013,8.3013,8.2822,8.2898,285816.1083
2013-03-25 15:05:00,21.68,21.68,21.65,21.66,284390.5915894512,8.2898,8.2898,8.2783,8.2822,284390.5916
2013-03-25 15:10:00,21.67,21.68,21.66,21.67,262770.2542171537,8.286,8.2898,8.2822,8.286,262770.2542
2013-03-25 15:15:00,21.68,21.69,21.64,21.65,320741.26870990737,8.2898,8.2936,8.2745,8.2783,320741.2687
2013-03-25 15:20:00,21.65,21.66,21.6,21.64,611071.5134236161,8.2783,8.2822,8.2592,8.2745,611071.5134
2013-03-25 15:25:00,21.64,21.65,21.58,21.6,578997.3865526253,8.2745,8.2783,8.2516,8.2592,578997.3866
2013-03-25 15:30:00,21.6,21.63,21.6,21.61,378712.28320266097,8.2592,8.2707,8.2592,8.263,378712.2832
2013-03-25 15:35:00,21.62,21.62,21.6,21.61,540508.4343074365,8.2669,8.2669,8.2592,8.263,540508.4343
2013-03-25 15:40:00,21.61,21.61,21.58,21.59,425754.3359467808,8.263,8.263,8.2516,8.2554,425754.3359
2013-03-25 15:45:00,21.59,21.59,21.55,21.55,962223.806129722,8.2554,8.2554,8.2401,8.2401,962223.8061
2013-03-25 15:50:00,21.55,21.61,21.55,21.61,1250890.9479686387,8.2401,8.263,8.2401,8.263,1250890.948
2013-03-25 15:55:00,21.61,21.62,21.59,21.6,1144214.7778569732,8.263,8.2669,8.2554,8.2592,1144214.7779
2013-03-26 09:30:00,21.75,21.86,21.7,21.79,1168686.1487289143,8.3166,8.3586,8.2975,8.3319,1168686.1487
2013-03-26 09:35:00,21.79,21.8,21.72,21.73,479211.2140650986,8.3319,8.3357,8.3051,8.3089,479211.2141
2013-03-26 09:40:00,21.73,21.76,21.7,21.75,726538.3701591827,8.3089,8.3204,8.2975,8.3166,726538.3702
2013-03-26 09:45:00,21.75,21.79,21.7,21.74,727251.1285340936,8.3166,8.3319,8.2975,8.3128,727251.1285
2013-03-26 09:50:00,21.75,21.75,21.63,21.65,491803.2786885246,8.3166,8.3166,8.2707,8.2783,491803.2787
2013-03-26 09:55:00,21.66,21.7,21.66,21.67,565217.3913043479,8.2822,8.2975,8.2822,8.286,565217.3913
2013-03-26 10:00:00,21.67,21.67,21.53,21.53,851746.2580185317,8.286,8.286,8.2325,8.2325,851746.258
2013-03-26 10:05:00,21.53,21.61,21.51,21.61,1043715.8469945356,8.2325,8.263,8.2248,8.263,1043715.847
2013-03-26 10:10:00,21.6,21.69,21.6,21.68,691375.6236635781,8.2592,8.2936,8.2592,8.2898,691375.6237
2013-03-26 10:15:00,21.68,21.72,21.63,21.69,471846.04419101926,8.2898,8.3051,8.2707,8.2936,471846.0442
2013-03-26 10:20:00,21.69,21.7,21.64,21.68,274649.5604656688,8.2936,8.2975,8.2745,8.2898,274649.5605
2013-03-26 10:25:00,21.7,21.71,21.66,21.71,291755.76146353054,8.2975,8.3013,8.2822,8.3013,291755.7615
2013-03-26 10:30:00,21.71,21.78,21.71,21.75,457828.4628177715,8.3013,8.328,8.3013,8.3166,457828.4628
2013-03-26 10:35:00,21.75,21.76,21.71,21.71,306961.27346162987,8.3166,8.3204,8.3013,8.3013,306961.2735
2013-03-26 10:40:00,21.71,21.74,21.68,21.71,342599.19220717513,8.3013,8.3128,8.2898,8.3013,342599.1922
2013-03-26 10:45:00,21.71,21.72,21.68,21.71,419814.6828225232,8.3013,8.3051,8.2898,8.3013,419814.6828
2013-03-26 10:50:00,21.71,21.78,21.71,21.77,287004.0389641245,8.3013,8.328,8.3013,8.3242,287004.039
2013-03-26 10:55:00,21.77,21.8,21.76,21.79,455927.77381800907,8.3242,8.3357,8.3204,8.3319,455927.7738
2013-03-26 11:00:00,21.79,21.79,21.75,21.75,316939.89071038255,8.3319,8.3319,8.3166,8.3166,316939.8907
2013-03-26 11:05:00,21.75,21.76,21.73,21.75,229983.3689712521,8.3166,8.3204,8.3089,8.3166,229983.369
2013-03-26 11:10:00,21.75,21.77,21.75,21.75,200047.51722499405,8.3166,8.3242,8.3166,8.3166,200047.5172
2013-03-26 11:15:00,21.75,21.75,21.68,21.69,635067.7120456166,8.3166,8.3166,8.2898,8.2936,635067.712
2013-03-26 11:20:00,21.69,21.73,21.69,21.73,188880.96935138988,8.2936,8.3089,8.2936,8.3089,188880.9694
2013-03-26 11:25:00,21.73,21.75,21.72,21.74,172012.35447849846,8.3089,8.3166,8.3051,8.3128,172012.3545
2013-03-26 11:30:00,21.74,21.77,21.74,21.76,120218.57923497268,8.3128,8.3242,8.3128,8.3204,120218.5792
2013-03-26 11:35:00,21.76,21.78,21.75,21.78,75314.80161558565,8.3204,8.328,8.3166,8.328,75314.8016
2013-03-26 11:40:00,21.78,21.82,21.78,21.82,324067.47445949155,8.328,8.3433,8.328,8.3433,324067.4745
2013-03-26 11:45:00,21.82,21.84,21.82,21.83,106676.17011166547,8.3433,8.351,8.3433,8.3472,106676.1701
2013-03-26 11:50:00,21.83,21.85,21.81,21.82,194345.4502257068,8.3472,8.3548,8.3395,8.3433,194345.4502
2013-03-26 11:55:00,21.82,21.82,21.8,21.8,159420.28985507248,8.3433,8.3433,8.3357,8.3357,159420.2899
2013-03-26 12:00:00,21.8,21.81,21.78,21.78,191732.0028510335,8.3357,8.3395,8.328,8.328,191732.0029
2013-03-26 12:05:00,21.79,21.82,21.79,21.8,233309.5747208363,8.3319,8.3433,8.3319,8.3357,233309.5747
2013-03-26 12:10:00,21.8,21.82,21.79,21.81,115704.44286053696,8.3357,8.3433,8.3319,8.3395,115704.4429
2013-03-26 12:15:00,21.81,21.82,21.8,21.8,91945.83036350676,8.3395,8.3433,8.3357,8.3357,91945.8304
2013-03-26 12:20:00,21.79,21.79,21.76,21.76,191732.0028510335,8.3319,8.3319,8.3204,8.3204,191732.0029
2013-03-26 12:25:00,21.76,21.79,21.76,21.79,170111.66547873605,8.3204,8.3319,8.3204,8.3319,170111.6655
2013-03-26 12:30:00,21.79,21.8,21.78,21.79,102637.20598717035,8.3319,8.3357,8.328,8.3319,102637.206
2013-03-26 12:35:00,21.79,21.79,21.76,21.77,88619.62461392255,8.3319,8.3319,8.3204,8.3242,88619.6246
2013-03-26 12:40:00,21.76,21.77,21.76,21.77,208838.20384889524,8.3204,8.3242,8.3204,8.3242,208838.2038
2013-03-26 12:45:00,21.77,21.77,21.77,21.77,69375.1484913281,8.3242,8.3242,8.3242,8.3242,69375.1485
2013-03-26 12:50:00,21.77,21.77,21.74,21.76,149679.2587312901,8.3242,8.3242,8.3128,8.3204,149679.2587
2013-03-26 12:55:00,21.76,21.76,21.75,21.75,82679.97148966501,8.3204,8.3204,8.3166,8.3166,82679.9715
2013-03-26 13:00:00,21.75,21.77,21.75,21.77,75077.21549061534,8.3166,8.3242,8.3166,8.3242,75077.2155
2013-03-26 13:05:00,21.77,21.79,21.76,21.79,144927.53623188406,8.3242,8.3319,8.3204,8.3319,144927.5362
2013-03-26 13:10:00,21.79,21.81,21.78,21.81,98835.82798764552,8.3319,8.3395,8.328,8.3395,98835.828
2013-03-26 13:15:00,21.8,21.82,21.8,21.82,99311.00023758612,8.3357,8.3433,8.3357,8.3433,99311.0002
2013-03-26 13:20:00,21.82,21.84,21.8,21.82,262057.4958422428,8.3433,8.351,8.3357,8.3433,262057.4958
2013-03-26 13:25:00,21.82,21.83,21.81,21.82,239011.6417201236,8.3433,8.3472,8.3395,8.3433,239011.6417
2013-03-26 13:30:00,21.82,21.84,21.82,21.84,170349.25160370636,8.3433,8.351,8.3433,8.351,170349.2516
2013-03-26 13:35:00,21.84,21.84,21.83,21.84,115704.44286053696,8.351,8.351,8.3472,8.351,115704.4429
2013-03-26 13:40:00,21.84,21.85,21.84,21.85,112378.23711095272,8.351,8.3548,8.351,8.3548,112378.2371
2013-03-26 13:45:00,21.85,21.85,21.83,21.83,150867.1893561416,8.3548,8.3548,8.3472,8.3472,150867.1894
2013-03-26 13:50:00,21.83,21.84,21.83,21.84,173675.45735329058,8.3472,8.351,8.3472,8.351,173675.4574
2013-03-26 13:55:00,21.84,21.85,21.84,21.85,99311.00023758612,8.351,8.3548,8.351,8.3548,99311.0002
2013-03-26 14:00:00,21.85,21.87,21.84,21.87,222855.78522214305,8.3548,8.3625,8.351,8.3625,222855.7852
2013-03-26 14:05:00,21.87,21.87,21.85,21.86,145402.70848182467,8.3625,8.3625,8.3548,8.3586,145402.7085
2013-03-26 14:10:00,21.86,21.87,21.85,21.86,153005.46448087433,8.3586,8.3625,8.3548,8.3586,153005.4645
2013-03-26 14:15:00,21.86,21.87,21.86,21.87,128771.67973390354,8.3586,8.3625,8.3586,8.3625,128771.6797
2013-03-26 14:20:00,21.87,21.89,21.87,21.87,609408.410548824,8.3625,8.3701,8.3625,8.3625,609408.4105
2013-03-26 14:25:00,21.87,21.87,21.84,21.84,116417.20123544784,8.3625,8.3625,8.351,8.351,116417.2012
2013-03-26 14:30:00,21.84,21.86,21.82,21.83,191256.8306010929,8.351,8.3586,8.3433,8.3472,191256.8306
2013-03-26 14:35:00,21.82,21.83,21.82,21.82,65573.77049180328,8.3433,8.3472,8.3433,8.3433,65573.7705
2013-03-26 14:40:00,21.82,21.83,21.8,21.8,220955.0962223806,8.3433,8.3472,8.3357,8.3357,220955.0962
2013-03-26 14:45:00,21.8,21.8,21.79,21.8,151104.7754811119,8.3357,8.3357,8.3319,8.3357,151104.7755
2013-03-26 14:50:00,21.8,21.85,21.8,21.84,323117.12995961035,8.3357,8.3548,8.3357,8.351,323117.13
2013-03-26 14:55:00,21.84,21.85,21.82,21.83,283915.4193395105,8.351,8.3548,8.3433,8.3472,283915.4193
2013-03-26 15:00:00,21.84,21.87,21.84,21.86,223093.3713471133,8.351,8.3625,8.351,8.3586,223093.3713
2013-03-26 15:05:00,21.87,21.89,21.86,21.89,339510.5725825612,8.3625,8.3701,8.3586,8.3701,339510.5726
2013-03-26 15:10:00,21.89,21.91,21.89,21.9,257543.35946780708,8.3701,8.3778,8.3701,8.3739,257543.3595
2013-03-26 15:15:00,21.9,21.92,21.9,21.91,263483.0125920646,8.3739,8.3816,8.3739,8.3778,263483.0126
2013-03-26 15:20:00,21.91,21.92,21.9,21.9,266809.21834164887,8.3778,8.3816,8.3739,8.3739,266809.2183
2013-03-26 15:25:00,21.9,21.92,21.9,21.91,287479.2112140651,8.3739,8.3816,8.3739,8.3778,287479.2112
2013-03-26 15:30:00,21.91,21.93,21.91,21.92,288667.14183891664,8.3778,8.3854,8.3778,8.3816,288667.1418
2013-03-26 15:35:00,21.92,21.94,21.92,21.94,268472.321216441,8.3816,8.3892,8.3816,8.3892,268472.3212
2013-03-26 15:40:00,21.94,21.94,21.92,21.93,328106.4385839867,8.3892,8.3892,8.3816,8.3854,328106.4386
2013-03-26 15:45:00,21.93,21.93,21.92,21.93,375148.4913281064,8.3854,8.3854,8.3816,8.3854,375148.4913
2013-03-26 15:50:00,21.92,21.94,21.91,21.92,904015.2055119982,8.3816,8.3892,8.3778,8.3816,904015.2055
2013-03-26 15:55:00,21.92,21.95,21.9,21.93,924922.7845093848,8.3816,8.393,8.3739,8.3854,924922.7845
2013-03-27 09:30:00,21.74,21.83,21.71,21.8,601092.8961748634,8.3128,8.3472,8.3013,8.3357,601092.8962
2013-03-27 09:35:00,21.8,21.82,21.77,21.79,579947.7310525066,8.3357,8.3433,8.3242,8.3319,579947.7311
2013-03-27 09:40:00,21.79,21.8,21.75,21.77,1014967.925873129,8.3319,8.3357,8.3166,8.3242,1014967.9259
2013-03-27 09:45:00,21.77,21.78,21.68,21.73,502732.2404371585,8.3242,8.328,8.2898,8.3089,502732.2404
2013-03-27 09:50:00,21.73,21.78,21.71,21.76,371109.5272036113,8.3089,8.328,8.3013,8.3204,371109.5272
2013-03-27 09:55:00,21.76,22.13,21.7,21.74,1033974.8158707533,8.3204,8.4619,8.2975,8.3128,1033974.8159
2013-03-27 10:00:00,21.74,21.76,21.68,21.74,159420.28985507248,8.3128,8.3204,8.2898,8.3128,159420.2899
2013-03-27 10:05:00,21.74,21.74,21.63,21.63,709907.3414112616,8.3128,8.3128,8.2707,8.2707,709907.3414
2013-03-27 10:10:00,21.64,21.65,21.51,21.55,924685.1983844144,8.2745,8.2783,8.2248,8.2401,924685.1984
2013-03-27 10:15:00,21.55,21.59,21.52,21.53,575196.0085531005,8.2401,8.2554,8.2286,8.2325,575196.0086
2013-03-27 10:20:00,21.52,21.59,21.5,21.51,584937.0396768829,8.2286,8.2554,8.221,8.2248,584937.0397
2013-03-27 10:25:00,21.51,21.57,21.51,21.52,936802.0907578998,8.2248,8.2477,8.2248,8.2286,936802.0908
2013-03-27 10:30:00,21.52,21.54,21.44,21.49,489427.4174388216,8.2286,8.2363,8.198,8.2172,489427.4174
2013-03-27 10:35:00,21.49,21.57,21.49,21.56,641007.365169874,8.2172,8.2477,8.2172,8.2439,641007.3652
2013-03-27 10:40:00,21.56,21.62,21.56,21.6,384414.3502019482,8.2439,8.2669,8.2439,8.2592,384414.3502
2013-03-27 10:45:00,21.6,21.6,21.54,21.55,253504.39534331195,8.2592,8.2592,8.2363,8.2401,253504.3953
2013-03-27 10:50:00,21.55,21.55,21.53,21.53,149679.2587312901,8.2401,8.2401,8.2325,8.2325,149679.2587
2013-03-27 10:55:00,21.53,21.56,21.53,21.55,252316.46471846043,8.2325,8.2439,8.2325,8.2401,252316.4647
2013-03-27 11:00:00,21.53,21.55,21.51,21.55,368971.2520788786,8.2325,8.2401,8.2248,8.2401,368971.2521
2013-03-27 11:05:00,21.55,21.56,21.52,21.55,221667.8545972916,8.2401,8.2439,8.2286,8.2401,221667.8546
2013-03-27 11:10:00,21.55,21.6,21.55,21.58,264433.3570919458,8.2401,8.2592,8.2401,8.2516,264433.3571
2013-03-27 11:15:00,21.58,21.59,21.54,21.55,313613.6849607983,8.2516,8.2554,8.2363,8.2401,313613.685
2013-03-27 11:20:00,21.55,21.56,21.53,21.53,428605.3694464244,8.2401,8.2439,8.2325,8.2325,428605.3694
2013-03-27 11:25:00,21.53,21.53,21.49,21.53,794250.4157757187,8.2325,8.2325,8.2172,8.2325,794250.4158
2013-03-27 11:30:00,21.53,21.57,21.52,21.57,340698.5032074127,8.2325,8.2477,8.2286,8.2477,340698.5032
2013-03-27 11:35:00,21.57,21.6,21.57,21.6,629128.058921359,8.2477,8.2592,8.2477,8.2592,629128.0589
2013-03-27 11:40:00,21.6,21.61,21.58,21.6,520551.1998099311,8.2592,8.263,8.2516,8.2592,520551.1998
2013-03-27 11:45:00,21.6,21.6,21.58,21.59,783796.6262770254,8.2592,8.2592,8.2516,8.2554,783796.6263
2013-03-27 11:50:00,21.59,21.6,21.56,21.56,272273.6992159658,8.2554,8.2592,8.2439,8.2439,272273.6992
2013-03-27 11:55:00,21.56,21.56,21.53,21.55,203373.7229745783,8.2439,8.2439,8.2325,8.2401,203373.723
2013-03-27 12:00:00,21.55,21.6,21.55,21.6,142789.26110715134,8.2401,8.2592,8.2401,8.2592,142789.2611
2013-03-27 12:05:00,21.6,21.6,21.55,21.57,163934.4262295082,8.2592,8.2592,8.2401,8.2477,163934.4262
2013-03-27 12:10:00,21.57,21.59,21.56,21.58,72463.76811594203,8.2477,8.2554,8.2439,8.2516,72463.7681
2013-03-27 12:15:00,21.58,21.59,21.56,21.57,164172.0123544785,8.2516,8.2554,8.2439,8.2477,164172.0124
2013-03-27 12:20:00,21.57,21.57,21.52,21.53,277025.42171537183,8.2477,8.2477,8.2286,8.2325,277025.4217
2013-03-27 12:25:00,21.53,21.53,21.48,21.51,267284.39059158944,8.2325,8.2325,8.2133,8.2248,267284.3906
2013-03-27 12:30:00,21.51,21.59,21.51,21.59,231884.0579710145,8.2248,8.2554,8.2248,8.2554,231884.058
2013-03-27 12:35:00,21.59,21.62,21.57,21.61,222855.78522214305,8.2554,8.2669,8.2477,8.263,222855.7852
2013-03-27 12:40:00,21.61,21.66,21.61,21.63,198384.414350202,8.263,8.2822,8.263,8.2707,198384.4144
2013-03-27 12:45:00,21.63,21.64,21.6,21.6,238298.88334521264,8.2707,8.2745,8.2592,8.2592,238298.8833
2013-03-27 12:50:00,21.6,21.63,21.59,21.63,258018.53171774768,8.2592,8.2707,8.2554,8.2707,258018.5317
2013-03-27 12:55:00,21.63,21.68,21.63,21.68,204086.4813494892,8.2707,8.2898,8.2707,8.2898,204086.4813
2013-03-27 13:00:00,21.67,21.73,21.67,21.72,241625.0890947969,8.286,8.3089,8.286,8.3051,241625.0891
2013-03-27 13:05:00,21.72,21.74,21.72,21.74,177239.2492278451,8.3051,8.3128,8.3051,8.3128,177239.2492
2013-03-27 13:10:00,21.74,21.82,21.72,21.81,448800.1900689,8.3128,8.3433,8.3051,8.3395,448800.1901
2013-03-27 13:15:00,21.81,21.83,21.77,21.83,239011.6417201236,8.3395,8.3472,8.3242,8.3472,239011.6417
2013-03-27 13:20:00,21.83,21.87,21.8,21.81,423378.4746970777,8.3472,8.3625,8.3357,8.3395,423378.4747
2013-03-27 13:25:00,21.81,21.82,21.77,21.81,273699.2159657876,8.3395,8.3433,8.3242,8.3395,273699.216
2013-03-27 13:30:00,21.82,21.85,21.81,21.84,349964.3620812545,8.3433,8.3548,8.3395,8.351,349964.3621
2013-03-27 13:35:00,21.84,21.92,21.82,21.91,629128.058921359,8.351,8.3816,8.3433,8.3778,629128.0589
2013-03-27 13:40:00,21.91,21.92,21.86,21.86,320028.51033499645,8.3778,8.3816,8.3586,8.3586,320028.5103
2013-03-27 13:45:00,21.86,21.9,21.86,21.89,357329.53195533383,8.3586,8.3739,8.3586,8.3701,357329.532
2013-03-27 13:50:00,21.89,21.9,21.87,21.89,249703.0173437872,8.3701,8.3739,8.3625,8.3701,249703.0173
2013-03-27 13:55:00,21.89,21.89,21.86,21.87,270848.182466144,8.3701,8.3701,8.3586,8.3625,270848.1825
2013-03-27 14:00:00,21.88,21.91,21.88,21.9,261344.737467332,8.3663,8.3778,8.3663,8.3739,261344.7375
2013-03-27 14:05:00,21.9,21.92,21.89,21.9,194345.4502257068,8.3739,8.3816,8.3701,8.3739,194345.4502
2013-03-27 14:10:00,21.89,21.9,21.88,21.88,224994.0603468757,8.3701,8.3739,8.3663,8.3663,224994.0603
2013-03-27 14:15:00,21.88,21.89,21.85,21.87,102637.20598717035,8.3663,8.3701,8.3548,8.3625,102637.206
2013-03-27 14:20:00,21.87,21.9,21.86,21.9,202423.3784746971,8.3625,8.3739,8.3586,8.3739,202423.3785
2013-03-27 14:25:00,21.9,21.92,21.88,21.9,147065.8113566168,8.3739,8.3816,8.3663,8.3739,147065.8114
2013-03-27 14:30:00,21.9,21.92,21.87,21.89,189356.14160133048,8.3739,8.3816,8.3625,8.3701,189356.1416
2013-03-27 14:35:00,21.89,21.9,21.86,21.89,159895.46210501308,8.3701,8.3739,8.3586,8.3701,159895.4621
2013-03-27 14:40:00,21.89,21.91,21.87,21.87,204561.6535994298,8.3701,8.3778,8.3625,8.3625,204561.6536
2013-03-27 14:45:00,21.87,21.89,21.86,21.87,135899.2634830126,8.3625,8.3701,8.3586,8.3625,135899.2635
2013-03-27 14:50:00,21.87,21.9,21.86,21.88,171774.76835352817,8.3625,8.3739,8.3586,8.3663,171774.7684
2013-03-27 14:55:00,21.87,21.88,21.85,21.87,198859.58660014256,8.3625,8.3663,8.3548,8.3625,198859.5866
2013-03-27 15:00:00,21.87,21.89,21.86,21.87,227132.33547160847,8.3625,8.3701,8.3586,8.3625,227132.3355
2013-03-27 15:05:00,21.87,21.88,21.86,21.87,172249.94060346877,8.3625,8.3663,8.3586,8.3625,172249.9406
2013-03-27 15:10:00,21.87,21.89,21.85,21.87,205987.1703492516,8.3625,8.3701,8.3548,8.3625,205987.1703
2013-03-27 15:15:00,21.87,21.88,21.85,21.87,209075.78997386555,8.3625,8.3663,8.3548,8.3625,209075.79
2013-03-27 15:20:00,21.86,21.88,21.85,21.87,267521.9767165598,8.3586,8.3663,8.3548,8.3625,267521.9767
2013-03-27 15:25:00,21.86,21.91,21.86,21.89,204561.6535994298,8.3586,8.3778,8.3586,8.3701,204561.6536
2013-03-27 15:30:00,21.89,21.93,21.89,21.9,409123.3071988596,8.3701,8.3854,8.3701,8.3739,409123.3072
2013-03-27 15:35:00,21.9,21.91,21.87,21.87,324067.47445949155,8.3739,8.3778,8.3625,8.3625,324067.4745
2013-03-27 15:40:00,21.88,21.89,21.86,21.88,287716.79733903543,8.3663,8.3701,8.3586,8.3663,287716.7973
2013-03-27 15:45:00,21.88,21.91,21.87,21.89,380137.7999524828,8.3663,8.3778,8.3625,8.3701,380137.8
2013-03-27 15:50:00,21.89,21.93,21.89,21.92,543121.8816821098,8.3701,8.3854,8.3701,8.3816,543121.8817
2013-03-27 15:55:00,21.92,21.92,21.89,21.92,980042.7655024946,8.3816,8.3816,8.3701,8.3816,980042.7655
2013-03-28 09:30:00,21.9,22.06,21.9,22.0,741981.4682822523,8.3739,8.4351,8.3739,8.4122,741981.4683
2013-03-28 09:35:00,22.01,22.05,21.97,22.02,1041577.5718698028,8.416,8.4313,8.4007,8.4198,1041577.5719
2013-03-28 09:40:00,22.02,22.03,21.9,21.97,646709.4321691614,8.4198,8.4236,8.3739,8.4007,646709.4322
2013-03-28 09:45:00,21.96,21.99,21.92,21.98,434545.0225706819,8.3969,8.4083,8.3816,8.4045,434545.0226
2013-03-28 09:50:00,21.98,22.01,21.97,21.98,317890.2352102637,8.4045,8.416,8.4007,8.4045,317890.2352
2013-03-28 09:55:00,21.98,22.01,21.96,21.97,509859.8241862675,8.4045,8.416,8.3969,8.4007,509859.8242
2013-03-28 10:00:00,21.98,22.03,21.97,22.01,360655.737704918,8.4045,8.4236,8.4007,8.416,360655.7377
2013-03-28 10:05:00,22.02,22.03,21.97,22.0,447612.25944404845,8.4198,8.4236,8.4007,8.4122,447612.2594
2013-03-28 10:10:00,22.0,22.01,21.95,21.96,413399.857448325,8.4122,8.416,8.393,8.3969,413399.8574
2013-03-28 10:15:00,21.96,21.98,21.91,21.93,229745.78284628177,8.3969,8.4045,8.3778,8.3854,229745.7828
2013-03-28 10:20:00,21.93,21.97,21.93,21.96,714659.0639106677,8.3854,8.4007,8.3854,8.3969,714659.0639
2013-03-28 10:25:00,21.95,21.97,21.87,21.9,397006.4148253742,8.393,8.4007,8.3625,8.3739,397006.4148
2013-03-28 10:30:00,21.9,21.93,21.87,21.89,513186.02993585175,8.3739,8.3854,8.3625,8.3701,513186.0299
2013-03-28 10:35:00,21.89,21.95,21.87,21.93,459729.1518175339,8.3701,8.393,8.3625,8.3854,459729.1518
2013-03-28 10:40:00,21.93,21.95,21.89,21.92,224518.8880969352,8.3854,8.393,8.3701,8.3816,224518.8881
2013-03-28 10:45:00,21.92,21.93,21.88,21.89,328344.024708957,8.3816,8.3854,8.3663,8.3701,328344.0247
2013-03-28 10:50:00,21.89,21.9,21.84,21.84,411023.996198622,8.3701,8.3739,8.351,8.351,411023.9962
2013-03-28 10:55:00,21.84,21.86,21.76,21.76,607982.8937990022,8.351,8.3586,8.3204,8.3204,607982.8938
2013-03-28 11:00:00,21.76,21.82,21.76,21.77,297220.2423378475,8.3204,8.3433,8.3204,8.3242,297220.2423
2013-03-28 11:05:00,21.77,21.79,21.7,21.72,318602.9935851746,8.3242,8.3319,8.2975,8.3051,318602.9936
2013-03-28 11:10:00,21.72,21.73,21.66,21.68,399857.4483250178,8.3051,8.3089,8.2822,8.2898,399857.4483
2013-03-28 11:15:00,21.68,21.8,21.68,21.79,582086.0061772392,8.2898,8.3357,8.2898,8.3319,582086.0062
2013-03-28 11:20:00,21.79,21.83,21.78,21.81,181040.62722737,8.3319,8.3472,8.328,8.3395,181040.6272
2013-03-28 11:25:00,21.81,21.87,21.8,21.83,273461.6298408173,8.3395,8.3625,8.3357,8.3472,273461.6298
2013-03-28 11:30:00,21.83,21.86,21.79,21.84,155143.73960560703,8.3472,8.3586,8.3319,8.351,155143.7396
2013-03-28 11:35:00,21.84,21.86,21.8,21.84,162746.4956046567,8.351,8.3586,8.3357,8.351,162746.4956
2013-03-28 11:40:00,21.84,21.91,21.83,21.9,288191.969588976,8.351,8.3778,8.3472,8.3739,288191.9696
2013-03-28 11:45:00,21.9,21.94,21.88,21.92,211451.6512235685,8.3739,8.3892,8.3663,8.3816,211451.6512
2013-03-28 11:50:00,21.92,21.94,21.89,21.92,195295.79472558803,8.3816,8.3892,8.3701,8.3816,195295.7947
2013-03-28 11:55:00,21.92,21.93,21.89,21.91,99548.58636255642,8.3816,8.3854,8.3701,8.3778,99548.5864
2013-03-28 12:00:00,21.9,21.9,21.84,21.85,177952.007602756,8.3739,8.3739,8.351,8.3548,177952.0076
2013-03-28 12:05:00,21.85,21.87,21.83,21.86,157282.01473033975,8.3548,8.3625,8.3472,8.3586,157282.0147
2013-03-28 12:10:00,21.86,21.88,21.84,21.87,104300.30886196246,8.3586,8.3663,8.351,8.3625,104300.3089
2013-03-28 12:15:00,21.88,21.91,21.87,21.91,330482.2998336897,8.3663,8.3778,8.3625,8.3778,330482.2998
2013-03-28 12:20:00,21.91,21.93,21.91,21.91,163221.6678545973,8.3778,8.3854,8.3778,8.3778,163221.6679
2013-03-28 12:25:00,21.91,22.0,21.9,21.95,425041.5775718698,8.3778,8.4122,8.3739,8.393,425041.5776
2013-03-28 12:30:00,21.95,21.96,21.92,21.95,198384.414350202,8.393,8.3969,8.3816,8.393,198384.4144
2013-03-28 12:35:00,21.95,21.98,21.92,21.97,263958.18484200526,8.393,8.4045,8.3816,8.4007,263958.1848
2013-03-28 12:40:00,21.97,22.0,21.93,22.0,213589.9263483013,8.4007,8.4122,8.3854,8.4122,213589.9263
2013-03-28 12:45:00,22.0,22.1,21.99,22.09,546448.087431694,8.4122,8.4504,8.4083,8.4466,546448.0874
2013-03-28 12:50:00,22.1,22.15,22.03,22.11,581373.2478023283,8.4504,8.4695,8.4236,8.4542,581373.2478
2013-03-28 12:55:00,22.11,22.41,22.07,22.4,1993110.0023758607,8.4542,8.5689,8.4389,8.5651,1993110.0024
2013-03-28 13:00:00,22.39,22.47,22.24,22.26,2124257.543359468,8.5613,8.5919,8.5039,8.5116,2124257.5434
2013-03-28 13:05:00,22.27,22.45,22.23,22.4,1332382.988833452,8.5154,8.5842,8.5001,8.5651,1332382.9888
2013-03-28 13:10:00,22.4,22.4,22.26,22.28,889760.03801378,8.5651,8.5651,8.5116,8.5192,889760.038
2013-03-28 13:15:00,22.28,22.33,22.24,22.27,617723.9249227846,8.5192,8.5384,8.5039,8.5154,617723.9249
2013-03-28 13:20:00,22.27,22.39,22.27,22.38,779995.2482775006,8.5154,8.5613,8.5154,8.5575,779995.2483
2013-03-28 13:25:00,22.38,22.47,22.36,22.45,850320.7412687099,8.5575,8.5919,8.5498,8.5842,850320.7413
2013-03-28 13:30:00,22.45,22.48,22.43,22.44,1026609.6459966738,8.5842,8.5957,8.5766,8.5804,1026609.646
2013-03-28 13:35:00,22.45,22.51,22.43,22.47,607270.1354240912,8.5842,8.6072,8.5766,8.5919,607270.1354
2013-03-28 13:40:00,22.48,22.48,22.44,22.45,479211.2140650986,8.5957,8.5957,8.5804,8.5842,479211.2141
2013-03-28 13:45:00,22.45,22.46,22.4,22.44,463055.3575671181,8.5842,8.5881,8.5651,8.5804,463055.3576
2013-03-28 13:50:00,22.44,22.48,22.44,22.47,309099.54858636257,8.5804,8.5957,8.5804,8.5919,309099.5486
2013-03-28 13:55:00,22.47,22.54,22.47,22.52,911855.547636018,8.5919,8.6186,8.5919,8.611,911855.5476
2013-03-28 14:00:00,22.53,22.53,22.45,22.46,454502.2570681872,8.6148,8.6148,8.5842,8.5881,454502.2571
2013-03-28 14:05:00,22.46,22.52,22.46,22.52,427655.0249465432,8.5881,8.611,8.5881,8.611,427655.0249
2013-03-28 14:10:00,22.51,22.65,22.51,22.64,760513.1860299358,8.6072,8.6607,8.6072,8.6569,760513.186
2013-03-28 14:15:00,22.64,22.81,22.6,22.81,2129959.610358755,8.6569,8.7219,8.6416,8.7219,2129959.6104
2013-03-28 14:20:00,22.81,22.94,22.77,22.91,1915656.925635543,8.7219,8.7716,8.7066,8.7601,1915656.9256
2013-03-28 14:25:00,22.91,22.94,22.83,22.91,1263958.1848420054,8.7601,8.7716,8.7295,8.7601,1263958.1848
2013-03-28 14:30:00,22.91,22.91,22.83,22.85,1178427.1798526966,8.7601,8.7601,8.7295,8.7372,1178427.1799
2013-03-28 14:35:00,22.85,22.85,22.79,22.81,746495.604656688,8.7372,8.7372,8.7142,8.7219,746495.6047
2013-03-28 14:40:00,22.81,22.88,22.8,22.83,825849.3703967688,8.7219,8.7487,8.7181,8.7295,825849.3704
2013-03-28 14:45:00,22.82,22.85,22.77,22.83,668329.7695414588,8.7257,8.7372,8.7066,8.7295,668329.7695
2013-03-28 14:50:00,22.84,22.86,22.78,22.78,536469.4701829413,8.7334,8.741,8.7104,8.7104,536469.4702
2013-03-28 14:55:00,22.78,22.79,22.73,22.73,526728.4390591589,8.7104,8.7142,8.6913,8.6913,526728.4391
2013-03-28 15:00:00,22.74,22.76,22.73,22.75,326443.3357091946,8.6951,8.7028,8.6913,8.6989,326443.3357
2013-03-28 15:05:00,22.74,22.77,22.73,22.75,412687.0990734141,8.6951,8.7066,8.6913,8.6989,412687.0991
2013-03-28 15:10:00,22.75,22.79,22.73,22.76,889760.03801378,8.6989,8.7142,8.6913,8.7028,889760.038
2013-03-28 15:15:00,22.76,22.8,22.75,22.76,490377.7619387028,8.7028,8.7181,8.6989,8.7028,490377.7619
2013-03-28 15:20:00,22.76,22.78,22.73,22.74,496079.82893799,8.7028,8.7104,8.6913,8.6951,496079.8289
2013-03-28 15:25:00,22.74,22.76,22.73,22.74,824899.0258968876,8.6951,8.7028,8.6913,8.6951,824899.0259
2013-03-28 15:30:00,22.73,22.78,22.73,22.75,1199572.3449750536,8.6913,8.7104,8.6913,8.6989,1199572.345
2013-03-28 15:35:00,22.75,22.83,22.75,22.81,1620574.9584224282,8.6989,8.7295,8.6989,8.7219,1620574.9584
2013-03-28 15:40:00,22.81,22.83,22.78,22.81,1246851.9838441436,8.7219,8.7295,8.7104,8.7219,1246851.9838
2013-03-28 15:45:00,22.81,22.82,22.76,22.79,1449750.5345687813,8.7219,8.7257,8.7028,8.7142,1449750.5346
2013-03-28 15:50:00,22.79,22.88,22.77,22.87,2114041.339985745,8.7142,8.7487,8.7066,8.7448,2114041.34
2013-03-28 15:55:00,22.87,22.88,22.82,22.85,3178664.765977667,8.7448,8.7487,8.7257,8.7372,3178664.766
2013-04-01 09:30:00,23.45,23.74,23.4,23.63,3450700.8790686624,8.9666,9.0775,8.9475,9.0354,3450700.8791
2013-04-01 09:35:00,23.61,23.64,23.57,23.61,2043715.8469945355,9.0278,9.0393,9.0125,9.0278,2043715.847
2013-04-01 09:40:00,23.61,23.69,23.57,23.6,1745307.674031837,9.0278,9.0584,9.0125,9.024,1745307.674
2013-04-01 09:45:00,23.6,23.65,23.57,23.61,2189118.55547636,9.024,9.0431,9.0125,9.0278,2189118.5555
2013-04-01 09:50:00,23.62,23.7,23.58,23.62,1138037.5386077454,9.0316,9.0622,9.0163,9.0316,1138037.5386
2013-04-01 09:55:00,23.63,23.66,23.62,23.65,563079.1161796151,9.0354,9.0469,9.0316,9.0431,563079.1162
2013-04-01 10:00:00,23.65,23.66,23.6,23.63,1436920.883820385,9.0431,9.0469,9.024,9.0354,1436920.8838
2013-04-01 10:05:00,23.63,23.7,23.6,23.65,599667.3794250416,9.0354,9.0622,9.024,9.0431,599667.3794
2013-04-01 10:10:00,23.65,23.84,23.63,23.81,1557852.2214302686,9.0431,9.1157,9.0354,9.1043,1557852.2214
2013-04-01 10:15:00,23.81,23.86,23.74,23.86,991684.4856260394,9.1043,9.1234,9.0775,9.1234,991684.4856
2013-04-01 10:20:00,23.86,23.89,23.76,23.87,864813.4948918984,9.1234,9.1348,9.0851,9.1272,864813.4949
2013-04-01 10:25:00,23.87,23.89,23.85,23.89,725588.0256593016,9.1272,9.1348,9.1196,9.1348,725588.0257
2013-04-01 10:30:00,23.88,23.89,23.8,23.81,484200.5226894749,9.131,9.1348,9.1004,9.1043,484200.5227
2013-04-01 10:35:00,23.81,23.83,23.7,23.7,790211.4516512236,9.1043,9.1119,9.0622,9.0622,790211.4517
2013-04-01 10:40:00,23.7,23.76,23.7,23.75,542884.2955571394,9.0622,9.0851,9.0622,9.0813,542884.2956
2013-04-01 10:45:00,23.75,23.77,23.72,23.73,395343.3119505821,9.0813,9.089,9.0698,9.0737,395343.312
2013-04-01 10:50:00,23.73,23.75,23.71,23.73,615823.2359230221,9.0737,9.0813,9.066,9.0737,615823.2359
2013-04-01 10:55:00,23.73,23.73,23.68,23.69,637681.1594202899,9.0737,9.0737,9.0546,9.0584,637681.1594
2013-04-01 11:00:00,23.68,23.69,23.66,23.67,406985.0320741269,9.0546,9.0584,9.0469,9.0507,406985.0321
2013-04-01 11:05:00,23.67,23.71,23.66,23.66,455452.6015680685,9.0507,9.066,9.0469,9.0469,455452.6016
2013-04-01 11:10:00,23.66,23.66,23.62,23.62,393917.7952007603,9.0469,9.0469,9.0316,9.0316,393917.7952
2013-04-01 11:15:00,23.62,23.64,23.6,23.61,835115.2292706106,9.0316,9.0393,9.024,9.0278,835115.2293
2013-04-01 11:20:00,23.62,23.63,23.61,23.61,244000.9503444999,9.0316,9.0354,9.0278,9.0278,244000.9503
2013-04-01 11:25:00,23.62,23.65,23.61,23.63,268472.321216441,9.0316,9.0431,9.0278,9.0354,268472.3212
2013-04-01 11:30:00,23.63,23.68,23.62,23.67,226894.74934663816,9.0354,9.0546,9.0316,9.0507,226894.7493
2013-04-01 11:35:00,23.67,23.68,23.63,23.63,210976.478973628,9.0507,9.0546,9.0354,9.0354,210976.479
2013-04-01 11:40:00,23.63,23.66,23.63,23.63,163934.4262295082,9.0354,9.0469,9.0354,9.0354,163934.4262
2013-04-01 11:45:00,23.63,23.68,23.63,23.68,230458.5412211927,9.0354,9.0546,9.0354,9.0546,230458.5412
2013-04-01 11:50:00,23.67,23.69,23.65,23.66,326918.5079591352,9.0507,9.0584,9.0431,9.0469,326918.508
2013-04-01 11:55:00,23.66,23.67,23.63,23.64,204086.4813494892,9.0469,9.0507,9.0354,9.0393,204086.4813
2013-04-01 12:00:00,23.64,23.65,23.63,23.65,217391.30434782608,9.0393,9.0431,9.0354,9.0431,217391.3043
2013-04-01 12:05:00,23.65,23.68,23.65,23.66,278450.9384651936,9.0431,9.0546,9.0431,9.0469,278450.9385
2013-04-01 12:10:00,23.66,23.68,23.65,23.66,427417.4388215728,9.0469,9.0546,9.0431,9.0469,427417.4388
2013-04-01 12:15:00,23.66,23.67,23.62,23.64,322404.3715846995,9.0469,9.0507,9.0316,9.0393,322404.3716
2013-04-01 12:20:00,23.64,23.66,23.62,23.63,343074.3644571157,9.0393,9.0469,9.0316,9.0354,343074.3645
2013-04-01 12:25:00,23.63,23.66,23.63,23.64,444286.05369446427,9.0354,9.0469,9.0354,9.0393,444286.0537
2013-04-01 12:30:00,23.63,23.64,23.63,23.63,370871.941078641,9.0354,9.0393,9.0354,9.0354,370871.9411
2013-04-01 12:35:00,23.64,23.64,23.61,23.63,383939.1779520076,9.0393,9.0393,9.0278,9.0354,383939.178
2013-04-01 12:40:00,23.63,23.63,23.62,23.63,161558.56497980517,9.0354,9.0354,9.0316,9.0354,161558.565
2013-04-01 12:45:00,23.63,23.64,23.62,23.63,292706.10596341174,9.0354,9.0393,9.0316,9.0354,292706.106
2013-04-01 12:50:00,23.63,23.64,23.62,23.63,776906.6286528867,9.0354,9.0393,9.0316,9.0354,776906.6287
2013-04-01 12:55:00,23.62,23.63,23.59,23.61,403421.2401995724,9.0316,9.0354,9.0201,9.0278,403421.2402
2013-04-01 13:00:00,23.61,23.62,23.6,23.62,353290.56783083867,9.0278,9.0316,9.024,9.0316,353290.5678
2013-04-01 13:05:00,23.62,23.66,23.61,23.62,681159.4202898551,9.0316,9.0469,9.0278,9.0316,681159.4203
2013-04-01 13:10:00,23.62,23.65,23.61,23.64,303872.6538370159,9.0316,9.0431,9.0278,9.0393,303872.6538
2013-04-01 13:15:00,23.63,23.66,23.63,23.66,125207.88785934902,9.0354,9.0469,9.0354,9.0469,125207.8879
2013-04-01 13:20:00,23.65,23.68,23.65,23.68,203373.7229745783,9.0431,9.0546,9.0431,9.0546,203373.723
2013-04-01 13:25:00,23.68,23.75,23.68,23.72,400807.792824899,9.0546,9.0813,9.0546,9.0698,400807.7928
2013-04-01 13:30:00,23.72,23.73,23.68,23.71,161083.39272986457,9.0698,9.0737,9.0546,9.066,161083.3927
2013-04-01 13:35:00,23.71,23.71,23.66,23.67,131147.54098360657,9.066,9.066,9.0469,9.0507,131147.541
2013-04-01 13:40:00,23.67,23.67,23.63,23.64,362794.0128296508,9.0507,9.0507,9.0354,9.0393,362794.0128
2013-04-01 13:45:00,23.64,23.64,23.6,23.61,223568.543597054,9.0393,9.0393,9.024,9.0278,223568.5436
2013-04-01 13:50:00,23.61,23.63,23.6,23.62,396056.070325493,9.0278,9.0354,9.024,9.0316,396056.0703
2013-04-01 13:55:00,23.62,23.63,23.6,23.6,239724.40009503445,9.0316,9.0354,9.024,9.024,239724.4001
2013-04-01 14:00:00,23.6,23.62,23.6,23.61,234497.50534568785,9.024,9.0316,9.024,9.0278,234497.5053
2013-04-01 14:05:00,23.61,23.63,23.61,23.62,350201.9482062248,9.0278,9.0354,9.0278,9.0316,350201.9482
2013-04-01 14:10:00,23.62,23.62,23.61,23.62,150392.017106201,9.0316,9.0316,9.0278,9.0316,150392.0171
2013-04-01 14:15:00,23.62,23.62,23.6,23.61,599429.7933000713,9.0316,9.0316,9.024,9.0278,599429.7933
2013-04-01 14:20:00,23.61,23.62,23.58,23.6,369684.0104537895,9.0278,9.0316,9.0163,9.024,369684.0105
2013-04-01 14:25:00,23.6,23.6,23.52,23.55,712758.3749109053,9.024,9.024,8.9934,9.0048,712758.3749
2013-04-01 14:30:00,23.55,23.55,23.49,23.49,529341.8864338322,9.0048,9.0048,8.9819,8.9819,529341.8864
2013-04-01 14:35:00,23.5,23.52,23.43,23.45,511760.51318603,8.9857,8.9934,8.959,8.9666,511760.5132
2013-04-01 14:40:00,23.45,23.51,23.44,23.49,637443.5732953196,8.9666,8.9895,8.9628,8.9819,637443.5733
2013-04-01 14:45:00,23.5,23.52,23.49,23.49,301496.7925873129,8.9857,8.9934,8.9819,8.9819,301496.7926
2013-04-01 14:50:00,23.49,23.5,23.47,23.47,250653.3618436684,8.9819,8.9857,8.9743,8.9743,250653.3618
2013-04-01 14:55:00,23.48,23.48,23.44,23.44,397006.4148253742,8.9781,8.9781,8.9628,8.9628,397006.4148
2013-04-01 15:00:00,23.44,23.48,23.44,23.47,375861.24970301735,8.9628,8.9781,8.9628,8.9743,375861.2497
2013-04-01 15:05:00,23.47,23.49,23.47,23.48,265621.2877167973,8.9743,8.9819,8.9743,8.9781,265621.2877
2013-04-01 15:10:00,23.48,23.48,23.44,23.47,274174.3882157282,8.9781,8.9781,8.9628,8.9743,274174.3882
2013-04-01 15:15:00,23.46,23.46,23.38,23.39,876692.8011404134,8.9704,8.9704,8.9398,8.9437,876692.8011
2013-04-01 15:20:00,23.39,23.4,23.36,23.38,472558.8025659302,8.9437,8.9475,8.9322,8.9398,472558.8026
2013-04-01 15:25:00,23.38,23.4,23.36,23.36,470658.11356616777,8.9398,8.9475,8.9322,8.9322,470658.1136
2013-04-01 15:30:00,23.36,23.38,23.36,23.36,709194.5830363507,8.9322,8.9398,8.9322,8.9322,709194.583
2013-04-01 15:35:00,23.36,23.38,23.36,23.36,385127.1085768591,8.9322,8.9398,8.9322,8.9322,385127.1086
2013-04-01 15:40:00,23.37,23.38,23.33,23.38,868852.4590163935,8.936,8.9398,8.9207,8.9398,868852.459
2013-04-01 15:45:00,23.38,23.45,23.37,23.43,980042.7655024946,8.9398,8.9666,8.936,8.959,980042.7655
2013-04-01 15:50:00,23.43,23.44,23.41,23.41,1011641.7201235448,8.959,8.9628,8.9513,8.9513,1011641.7201
2013-04-01 15:55:00,23.41,23.45,23.4,23.44,1636968.401045379,8.9513,8.9666,8.9475,8.9628,1636968.401
2013-04-02 09:30:00,23.68,23.76,23.63,23.74,1409836.0655737706,9.0546,9.0851,9.0354,9.0775,1409836.0656
2013-04-02 09:35:00,23.74,23.79,23.66,23.68,995961.0358755048,9.0775,9.0966,9.0469,9.0546,995961.0359
2013-04-02 09:40:00,23.68,23.75,23.65,23.73,719885.9586600143,9.0546,9.0813,9.0431,9.0737,719885.9587
2013-04-02 09:45:00,23.73,23.74,23.69,23.7,533856.022808268,9.0737,9.0775,9.0584,9.0622,533856.0228
2013-04-02 09:50:00,23.7,23.74,23.68,23.72,381563.3167023046,9.0622,9.0775,9.0546,9.0698,381563.3167
2013-04-02 09:55:00,23.72,23.74,23.65,23.73,2722261.8199097174,9.0698,9.0775,9.0431,9.0737,2722261.8199
2013-04-02 10:00:00,23.73,23.82,23.7,23.72,930624.851508672,9.0737,9.1081,9.0622,9.0698,930624.8515
2013-04-02 10:05:00,23.73,23.73,23.69,23.72,645283.9154193396,9.0737,9.0737,9.0584,9.0698,645283.9154
2013-04-02 10:10:00,23.72,23.73,23.71,23.71,653837.0159182703,9.0698,9.0737,9.066,9.066,653837.0159
2013-04-02 10:15:00,23.71,23.72,23.68,23.69,466381.5633167023,9.066,9.0698,9.0546,9.0584,466381.5633
2013-04-02 10:20:00,23.69,23.72,23.68,23.71,329531.9553338085,9.0584,9.0698,9.0546,9.066,329531.9553
2013-04-02 10:25:00,23.71,23.71,23.69,23.71,385127.1085768591,9.066,9.066,9.0584,9.066,385127.1086
2013-04-02 10:30:00,23.71,23.71,23.68,23.68,554526.0156806842,9.066,9.066,9.0546,9.0546,554526.0157
2013-04-02 10:35:00,23.68,23.71,23.68,23.71,393442.62295081967,9.0546,9.066,9.0546,9.066,393442.623
2013-04-02 10:40:00,23.71,23.72,23.69,23.71,419814.6828225232,9.066,9.0698,9.0584,9.066,419814.6828
2013-04-02 10:45:00,23.71,23.76,23.7,23.73,331432.6443335709,9.066,9.0851,9.0622,9.0737,331432.6443
2013-04-02 10:50:00,23.73,23.73,23.69,23.71,291043.0030886196,9.0737,9.0737,9.0584,9.066,291043.0031
2013-04-02 10:55:00,23.71,23.71,23.7,23.71,217153.7182228558,9.066,9.066,9.0622,9.066,217153.7182
2013-04-02 11:00:00,23.7,23.73,23.7,23.72,358279.87645521504,9.0622,9.0737,9.0622,9.0698,358279.8765
2013-04-02 11:05:00,23.72,23.73,23.68,23.7,198146.82822523164,9.0698,9.0737,9.0546,9.0622,198146.8282
2013-04-02 11:10:00,23.7,23.71,23.69,23.7,210263.72059871705,9.0622,9.066,9.0584,9.0622,210263.7206
2013-04-02 11:15:00,23.71,23.73,23.7,23.71,99073.41411261582,9.066,9.0737,9.0622,9.066,99073.4141
2013-04-02 11:20:00,23.72,23.73,23.7,23.72,153005.46448087433,9.0698,9.0737,9.0622,9.0698,153005.4645
2013-04-02 11:25:00,23.72,23.75,23.72,23.75,262057.4958422428,9.0698,9.0813,9.0698,9.0813,262057.4958
2013-04-02 11:30:00,23.75,23.8,23.75,23.8,643145.6402946068,9.0813,9.1004,9.0813,9.1004,643145.6403
2013-04-02 11:35:00,23.79,23.8,23.77,23.78,628415.3005464481,9.0966,9.1004,9.089,9.0928,628415.3005
2013-04-02 11:40:00,23.78,23.79,23.77,23.78,358042.2903302447,9.0928,9.0966,9.089,9.0928,358042.2903
2013-04-02 11:45:00,23.78,23.79,23.77,23.77,264195.77096697554,9.0928,9.0966,9.089,9.089,264195.771
2013-04-02 11:50:00,23.77,23.79,23.77,23.77,212639.5818484201,9.089,9.0966,9.089,9.089,212639.5818
2013-04-02 11:55:00,23.78,23.79,23.77,23.78,291280.5892135899,9.0928,9.0966,9.089,9.0928,291280.5892
2013-04-02 12:00:00,23.78,23.81,23.77,23.81,399382.2760750773,9.0928,9.1043,9.089,9.1043,399382.2761
2013-04-02 12:05:00,23.81,23.9,23.81,23.87,743644.5711570445,9.1043,9.1387,9.1043,9.1272,743644.5712
2013-04-02 12:10:00,23.87,23.88,23.81,23.83,465906.3910667617,9.1272,9.131,9.1043,9.1119,465906.3911
2013-04-02 12:15:00,23.82,23.83,23.8,23.81,262057.4958422428,9.1081,9.1119,9.1004,9.1043,262057.4958
2013-04-02 12:20:00,23.81,23.81,23.79,23.79,85768.59111427893,9.1043,9.1043,9.0966,9.0966,85768.5911
2013-04-02 12:25:00,23.79,23.8,23.76,23.79,136136.8496079829,9.0966,9.1004,9.0851,9.0966,136136.8496
2013-04-02 12:30:00,23.79,23.79,23.76,23.78,135424.091233072,9.0966,9.0966,9.0851,9.0928,135424.0912
2013-04-02 12:35:00,23.78,23.8,23.78,23.79,143739.60560703254,9.0928,9.1004,9.0928,9.0966,143739.6056
2013-04-02 12:40:00,23.79,23.83,23.79,23.81,365169.87407935376,9.0966,9.1119,9.0966,9.1043,365169.8741
2013-04-02 12:45:00,23.82,23.83,23.81,23.81,219529.5794725588,9.1081,9.1119,9.1043,9.1043,219529.5795
2013-04-02 12:50:00,23.81,23.81,23.79,23.81,172725.11285340937,9.1043,9.1043,9.0966,9.1043,172725.1129
2013-04-02 12:55:00,23.81,23.82,23.79,23.81,138512.71085768592,9.1043,9.1081,9.0966,9.1043,138512.7109
2013-04-02 13:00:00,23.81,23.82,23.79,23.8,69375.1484913281,9.1043,9.1081,9.0966,9.1004,69375.1485
2013-04-02 13:05:00,23.8,23.81,23.78,23.78,165122.3568543597,9.1004,9.1043,9.0928,9.0928,165122.3569
2013-04-02 13:10:00,23.79,23.8,23.78,23.8,176764.0769779045,9.0966,9.1004,9.0928,9.1004,176764.077
2013-04-02 13:15:00,23.8,23.81,23.78,23.8,476122.5944404847,9.1004,9.1043,9.0928,9.1004,476122.5944
2013-04-02 13:20:00,23.8,23.81,23.78,23.79,183416.4884770729,9.1004,9.1043,9.0928,9.0966,183416.4885
2013-04-02 13:25:00,23.8,23.81,23.79,23.8,312188.16821097647,9.1004,9.1043,9.0966,9.1004,312188.1682
2013-04-02 13:30:00,23.8,23.81,23.79,23.81,308149.20408648136,9.1004,9.1043,9.0966,9.1043,308149.2041
2013-04-02 13:35:00,23.81,23.81,23.8,23.8,199334.7588500832,9.1043,9.1043,9.1004,9.1004,199334.7589
2013-04-02 13:40:00,23.8,23.81,23.77,23.81,316702.3045854122,9.1004,9.1043,9.089,9.1043,316702.3046
2013-04-02 13:45:00,23.81,23.84,23.8,23.83,304347.82608695654,9.1043,9.1157,9.1004,9.1119,304347.8261
2013-04-02 13:50:00,23.82,23.84,23.82,23.84,215728.201473034,9.1081,9.1157,9.1081,9.1157,215728.2015
2013-04-02 13:55:00,23.84,23.84,23.8,23.8,318127.82133523404,9.1157,9.1157,9.1004,9.1004,318127.8213
2013-04-02 14:00:00,23.81,23.82,23.8,23.82,310525.0653361844,9.1043,9.1081,9.1004,9.1081,310525.0653
2013-04-02 14:05:00,23.82,23.82,23.8,23.81,108339.2729864576,9.1081,9.1081,9.1004,9.1043,108339.273
2013-04-02 14:10:00,23.81,23.82,23.81,23.82,147540.9836065574,9.1043,9.1081,9.1043,9.1081,147540.9836
2013-04-02 14:15:00,23.82,23.83,23.79,23.79,172962.69897837966,9.1081,9.1119,9.0966,9.0966,172962.699
2013-04-02 14:20:00,23.79,23.81,23.78,23.79,244951.2948443811,9.0966,9.1043,9.0928,9.0966,244951.2948
2013-04-02 14:25:00,23.78,23.79,23.76,23.77,451888.8096935139,9.0928,9.0966,9.0851,9.089,451888.8097
2013-04-02 14:30:00,23.77,23.77,23.73,23.76,618199.0971727251,9.089,9.089,9.0737,9.0851,618199.0972
2013-04-02 14:35:00,23.76,23.77,23.74,23.74,197909.24210026136,9.0851,9.089,9.0775,9.0775,197909.2421
2013-04-02 14:40:00,23.74,23.74,23.7,23.71,278213.3523402233,9.0775,9.0775,9.0622,9.066,278213.3523
2013-04-02 14:45:00,23.71,23.71,23.68,23.69,235210.2637205987,9.066,9.066,9.0546,9.0584,235210.2637
2013-04-02 14:50:00,23.69,23.7,23.68,23.68,206224.7564742219,9.0584,9.0622,9.0546,9.0546,206224.7565
2013-04-02 14:55:00,23.68,23.71,23.68,23.7,303397.48158707534,9.0546,9.066,9.0546,9.0622,303397.4816
2013-04-02 15:00:00,23.7,23.72,23.68,23.7,241862.6752197672,9.0622,9.0698,9.0546,9.0622,241862.6752
2013-04-02 15:05:00,23.71,23.72,23.69,23.71,348538.84533143265,9.066,9.0698,9.0584,9.066,348538.8453
2013-04-02 15:10:00,23.71,23.75,23.71,23.74,471133.28581610834,9.066,9.0813,9.066,9.0775,471133.2858
2013-04-02 15:15:00,23.73,23.75,23.68,23.69,285816.108339273,9.0737,9.0813,9.0546,9.0584,285816.1083
2013-04-02 15:20:00,23.69,23.69,23.65,23.68,386790.2114516512,9.0584,9.0584,9.0431,9.0546,386790.2115
2013-04-02 15:25:00,23.67,23.7,23.67,23.68,401995.72344975057,9.0507,9.0622,9.0507,9.0546,401995.7234
2013-04-02 15:30:00,23.68,23.68,23.64,23.65,814682.8225231647,9.0546,9.0546,9.0393,9.0431,814682.8225
2013-04-02 15:35:00,23.65,23.65,23.63,23.63,383939.1779520076,9.0431,9.0431,9.0354,9.0354,383939.178
2013-04-02 15:40:00,23.63,23.63,23.55,23.55,955333.8085055832,9.0354,9.0354,9.0048,9.0048,955333.8085
2013-04-02 15:45:00,23.55,23.61,23.55,23.6,662152.530292231,9.0048,9.0278,9.0048,9.024,662152.5303
2013-04-02 15:50:00,23.6,23.63,23.59,23.6,813257.3057733428,9.024,9.0354,9.0201,9.024,813257.3058
2013-04-02 15:55:00,23.6,23.65,23.6,23.64,1868852.4590163927,9.024,9.0431,9.024,9.0393,1868852.459
2013-04-03 09:30:00,23.49,23.57,23.42,23.51,1208125.4454739843,8.9819,9.0125,8.9551,8.9895,1208125.4455
2013-04-03 09:35:00,23.51,23.53,23.47,23.47,424566.4053219292,8.9895,8.9972,8.9743,8.9743,424566.4053
2013-04-03 09:40:00,23.48,23.57,23.44,23.53,677358.0422903303,8.9781,9.0125,8.9628,8.9972,677358.0423
2013-04-03 09:45:00,23.54,23.55,23.45,23.45,449037.7761938703,9.001,9.0048,8.9666,8.9666,449037.7762
2013-04-03 09:50:00,23.45,23.46,23.39,23.39,250653.3618436684,8.9666,8.9704,8.9437,8.9437,250653.3618
2013-04-03 09:55:00,23.39,23.43,23.38,23.43,278450.9384651936,8.9437,8.959,8.9398,8.959,278450.9385
2013-04-03 10:00:00,23.42,23.43,23.37,23.38,595390.8291755762,8.9551,8.959,8.936,8.9398,595390.8292
2013-04-03 10:05:00,23.38,23.39,23.31,23.34,637205.9871703492,8.9398,8.9437,8.9131,8.9245,637205.9872
2013-04-03 10:10:00,23.35,23.36,23.28,23.31,484438.10881444527,8.9284,8.9322,8.9016,8.9131,484438.1088
2013-04-03 10:15:00,23.32,23.41,23.31,23.41,369684.0104537895,8.9169,8.9513,8.9131,8.9513,369684.0105
2013-04-03 10:20:00,23.41,23.43,23.36,23.42,324305.0605844619,8.9513,8.959,8.9322,8.9551,324305.0606
2013-04-03 10:25:00,23.42,23.47,23.42,23.45,247802.32834402472,8.9551,8.9743,8.9551,8.9666,247802.3283
2013-04-03 10:30:00,23.45,23.45,23.39,23.43,202660.96459966732,8.9666,8.9666,8.9437,8.959,202660.9646
2013-04-03 10:35:00,23.42,23.43,23.36,23.41,266571.6322166785,8.9551,8.959,8.9322,8.9513,266571.6322
2013-04-03 10:40:00,23.41,23.46,23.41,23.46,224756.47422190543,8.9513,8.9704,8.9513,8.9704,224756.4742
2013-04-03 10:45:00,23.46,23.47,23.4,23.44,217866.47659776668,8.9704,8.9743,8.9475,8.9628,217866.4766
2013-04-03 10:50:00,23.44,23.48,23.41,23.46,317890.2352102637,8.9628,8.9781,8.9513,8.9704,317890.2352
2013-04-03 10:55:00,23.46,23.47,23.4,23.42,341648.8477072939,8.9704,8.9743,8.9475,8.9551,341648.8477
2013-04-03 11:00:00,23.42,23.45,23.42,23.44,252554.0508434308,8.9551,8.9666,8.9551,8.9628,252554.0508
2013-04-03 11:05:00,23.43,23.45,23.41,23.43,264195.77096697554,8.959,8.9666,8.9513,8.959,264195.771
2013-04-03 11:10:00,23.43,23.45,23.39,23.41,225469.23259681635,8.959,8.9666,8.9437,8.9513,225469.2326
2013-04-03 11:15:00,23.42,23.43,23.4,23.42,113566.16773580424,8.9551,8.959,8.9475,8.9551,113566.1677
2013-04-03 11:20:00,23.42,23.44,23.4,23.43,229270.6105963412,8.9551,8.9628,8.9475,8.959,229270.6106
2013-04-03 11:25:00,23.42,23.44,23.41,23.44,220479.92397244,8.9551,8.9628,8.9513,8.9628,220479.924
2013-04-03 11:30:00,23.44,23.46,23.42,23.44,233309.5747208363,8.9628,8.9704,8.9551,8.9628,233309.5747
2013-04-03 11:35:00,23.44,23.49,23.43,23.44,592539.7956759325,8.9628,8.9819,8.959,8.9628,592539.7957
2013-04-03 11:40:00,23.43,23.44,23.39,23.4,470420.5274411974,8.959,8.9628,8.9437,8.9475,470420.5274
2013-04-03 11:45:00,23.4,23.45,23.38,23.44,293656.45046329295,8.9475,8.9666,8.9398,8.9628,293656.4505
2013-04-03 11:50:00,23.44,23.46,23.43,23.46,181753.3856022808,8.9628,8.9704,8.959,8.9704,181753.3856
2013-04-03 11:55:00,23.46,23.48,23.44,23.45,104537.89498693276,8.9704,8.9781,8.9628,8.9666,104537.895
2013-04-03 12:00:00,23.45,23.47,23.44,23.47,91470.65811356615,8.9666,8.9743,8.9628,8.9743,91470.6581
2013-04-03 12:05:00,23.47,23.49,23.46,23.49,133760.9883582799,8.9743,8.9819,8.9704,8.9819,133760.9884
2013-04-03 12:10:00,23.49,23.53,23.48,23.53,180565.45497742933,8.9819,8.9972,8.9781,8.9972,180565.455
2013-04-03 12:15:00,23.52,23.55,23.52,23.52,132335.47160845806,8.9934,9.0048,8.9934,8.9934,132335.4716
2013-04-03 12:20:00,23.52,23.53,23.49,23.53,288429.5557139463,8.9934,8.9972,8.9819,8.9972,288429.5557
2013-04-03 12:25:00,23.52,23.53,23.47,23.48,149916.8448562604,8.9934,8.9972,8.9743,8.9781,149916.8449
2013-04-03 12:30:00,23.47,23.52,23.46,23.52,210263.72059871705,8.9743,8.9934,8.9704,8.9934,210263.7206
2013-04-03 12:35:00,23.51,23.52,23.49,23.5,126395.81848420051,8.9895,8.9934,8.9819,8.9857,126395.8185
2013-04-03 12:40:00,23.5,23.51,23.46,23.46,102874.79211214064,8.9857,8.9895,8.9704,8.9704,102874.7921
2013-04-03 12:45:00,23.45,23.46,23.41,23.43,184604.4191019245,8.9666,8.9704,8.9513,8.959,184604.4191
2013-04-03 12:50:00,23.43,23.46,23.41,23.45,220479.92397244,8.959,8.9704,8.9513,8.9666,220479.924
2013-04-03 12:55:00,23.44,23.45,23.41,23.43,97647.897362794,8.9628,8.9666,8.9513,8.959,97647.8974
2013-04-03 13:00:00,23.42,23.45,23.41,23.44,145402.70848182467,8.9551,8.9666,8.9513,8.9628,145402.7085
2013-04-03 13:05:00,23.44,23.46,23.42,23.43,97885.48348776432,8.9628,8.9704,8.9551,8.959,97885.4835
2013-04-03 13:10:00,23.43,23.47,23.43,23.44,234022.3330957472,8.959,8.9743,8.959,8.9628,234022.3331
2013-04-03 13:15:00,23.43,23.51,23.42,23.5,267046.8044666192,8.959,8.9895,8.9551,8.9857,267046.8045
2013-04-03 13:20:00,23.51,23.53,23.49,23.52,208600.6177239249,8.9895,8.9972,8.9819,8.9934,208600.6177
2013-04-03 13:25:00,23.52,23.54,23.49,23.5,267759.5628415301,8.9934,9.001,8.9819,8.9857,267759.5628
2013-04-03 13:30:00,23.51,23.51,23.45,23.46,286291.2805892136,8.9895,8.9895,8.9666,8.9704,286291.2806
2013-04-03 13:35:00,23.46,23.47,23.4,23.41,242337.84746970772,8.9704,8.9743,8.9475,8.9513,242337.8475
2013-04-03 13:40:00,23.41,23.43,23.37,23.4,197434.06985032075,8.9513,8.959,8.936,8.9475,197434.0699
2013-04-03 13:45:00,23.39,23.41,23.37,23.41,377524.3525778095,8.9437,8.9513,8.936,8.9513,377524.3526
2013-04-03 13:50:00,23.41,23.41,23.35,23.36,389403.65882632456,8.9513,8.9513,8.9284,8.9322,389403.6588
2013-04-03 13:55:00,23.36,23.39,23.35,23.37,432169.1613209789,8.9322,8.9437,8.9284,8.936,432169.1613
2013-04-03 14:00:00,23.37,23.4,23.36,23.39,484438.10881444527,8.936,8.9475,8.9322,8.9437,484438.1088
2013-04-03 14:05:00,23.38,23.43,23.35,23.42,488239.4868139701,8.9398,8.959,8.9284,8.9551,488239.4868
2013-04-03 14:10:00,23.42,23.45,23.4,23.43,346400.57020669995,8.9551,8.9666,8.9475,8.959,346400.5702
2013-04-03 14:15:00,23.43,23.45,23.41,23.44,270610.5963411737,8.959,8.9666,8.9513,8.9628,270610.5963
2013-04-03 14:20:00,23.44,23.44,23.38,23.38,377286.7664528392,8.9628,8.9628,8.9398,8.9398,377286.7665
2013-04-03 14:25:00,23.38,23.41,23.36,23.41,506771.2045616536,8.9398,8.9513,8.9322,8.9513,506771.2046
2013-04-03 14:30:00,23.41,23.45,23.4,23.42,387978.1420765027,8.9513,8.9666,8.9475,8.9551,387978.1421
2013-04-03 14:35:00,23.42,23.46,23.42,23.43,132810.64385839866,8.9551,8.9704,8.9551,8.959,132810.6439
2013-04-03 14:40:00,23.43,23.47,23.43,23.45,320741.26870990737,8.959,8.9743,8.959,8.9666,320741.2687
2013-04-03 14:45:00,23.45,23.47,23.44,23.46,153480.6367308149,8.9666,8.9743,8.9628,8.9704,153480.6367
2013-04-03 14:50:00,23.45,23.46,23.44,23.45,284153.0054644809,8.9666,8.9704,8.9628,8.9666,284153.0055
2013-04-03 14:55:00,23.44,23.45,23.43,23.44,164409.59847944882,8.9628,8.9666,8.959,8.9628,164409.5985
2013-04-03 15:00:00,23.44,23.45,23.43,23.44,219767.16559752912,8.9628,8.9666,8.959,8.9628,219767.1656
2013-04-03 15:05:00,23.44,23.46,23.42,23.43,332620.57495842245,8.9628,8.9704,8.9551,8.959,332620.575
2013-04-03 15:10:00,23.43,23.44,23.41,23.42,105488.23948681397,8.959,8.9628,8.9513,8.9551,105488.2395
2013-04-03 15:15:00,23.42,23.42,23.39,23.41,177476.8353528154,8.9551,8.9551,8.9437,8.9513,177476.8354
2013-04-03 15:20:00,23.41,23.41,23.39,23.39,274174.3882157282,8.9513,8.9513,8.9437,8.9437,274174.3882
2013-04-03 15:25:00,23.39,23.43,23.39,23.43,324067.47445949155,8.9437,8.959,8.9437,8.959,324067.4745
2013-04-03 15:30:00,23.42,23.42,23.37,23.37,447137.0871941079,8.9551,8.9551,8.936,8.936,447137.0872
2013-04-03 15:35:00,23.37,23.37,23.33,23.35,331907.81658351154,8.936,8.936,8.9207,8.9284,331907.8166
2013-04-03 15:40:00,23.35,23.36,23.31,23.36,770491.8032786886,8.9284,8.9322,8.9131,8.9322,770491.8033
2013-04-03 15:45:00,23.36,23.42,23.36,23.41,542409.1233071989,8.9322,8.9551,8.9322,8.9513,542409.1233
2013-04-03 15:50:00,23.41,23.43,23.4,23.42,914944.167260632,8.9513,8.959,8.9475,8.9551,914944.1673
2013-04-03 15:55:00,23.42,23.43,23.36,23.36,1425754.3359467806,8.9551,8.959,8.9322,8.9322,1425754.3359
2013-04-04 09:30:00,23.29,23.36,23.24,23.33,428605.3694464244,8.9054,8.9322,8.8863,8.9207,428605.3694
2013-04-04 09:35:00,23.32,23.35,23.26,23.28,293894.03658826323,8.9169,8.9284,8.894,8.9016,293894.0366
2013-04-04 09:40:00,23.28,23.33,23.19,23.2,500831.5514373961,8.9016,8.9207,8.8672,8.871,500831.5514
2013-04-04 09:45:00,23.2,23.32,23.2,23.25,518650.5108101687,8.871,8.9169,8.871,8.8901,518650.5108
2013-04-04 09:50:00,23.25,23.27,23.22,23.27,286291.2805892136,8.8901,8.8978,8.8787,8.8978,286291.2806
2013-04-04 09:55:00,23.27,23.34,23.27,23.33,177001.6631028748,8.8978,8.9245,8.8978,8.9207,177001.6631
2013-04-04 10:00:00,23.33,23.41,23.33,23.37,243050.6058446187,8.9207,8.9513,8.9207,8.936,243050.6058
2013-04-04 10:05:00,23.38,23.38,23.36,23.36,147778.56973152768,8.9398,8.9398,8.9322,8.9322,147778.5697
2013-04-04 10:10:00,23.35,23.36,23.33,23.36,154668.56735566643,8.9284,8.9322,8.9207,8.9322,154668.5674
2013-04-04 10:15:00,23.36,23.37,23.35,23.37,149441.6726063198,8.9322,8.936,8.9284,8.936,149441.6726
2013-04-04 10:20:00,23.37,23.38,23.36,23.36,153243.05060584462,8.936,8.9398,8.9322,8.9322,153243.0506
2013-04-04 10:25:00,23.36,23.36,23.25,23.28,322641.9577096698,8.9322,8.9322,8.8901,8.9016,322641.9577
2013-04-04 10:30:00,23.28,23.3,23.26,23.27,121881.6821097648,8.9016,8.9093,8.894,8.8978,121881.6821
2013-04-04 10:35:00,23.27,23.27,23.24,23.26,153243.05060584462,8.8978,8.8978,8.8863,8.894,153243.0506
2013-04-04 10:40:00,23.26,23.34,23.25,23.32,232596.8163459254,8.894,8.9245,8.8901,8.9169,232596.8163
2013-04-04 10:45:00,23.32,23.32,23.28,23.3,150392.017106201,8.9169,8.9169,8.9016,8.9093,150392.0171
2013-04-04 10:50:00,23.3,23.36,23.3,23.35,162033.73722974578,8.9093,8.9322,8.9093,8.9284,162033.7372
2013-04-04 10:55:00,23.35,23.36,23.29,23.32,334758.85008315515,8.9284,8.9322,8.9054,8.9169,334758.8501
2013-04-04 11:00:00,23.31,23.38,23.31,23.36,177714.4214777857,8.9131,8.9398,8.9131,8.9322,177714.4215
2013-04-04 11:05:00,23.36,23.4,23.35,23.38,177952.007602756,8.9322,8.9475,8.9284,8.9398,177952.0076
2013-04-04 11:10:00,23.38,23.42,23.38,23.41,154906.15348063674,8.9398,8.9551,8.9398,8.9513,154906.1535
2013-04-04 11:15:00,23.41,23.44,23.41,23.44,125683.06010928962,8.9513,8.9628,8.9513,8.9628,125683.0601
2013-04-04 11:20:00,23.43,23.48,23.42,23.47,117129.95961035875,8.959,8.9781,8.9551,8.9743,117129.9596
2013-04-04 11:25:00,23.47,23.52,23.47,23.5,137087.1941078641,8.9743,8.9934,8.9743,8.9857,137087.1941
2013-04-04 11:30:00,23.49,23.5,23.44,23.46,225944.4048467569,8.9819,8.9857,8.9628,8.9704,225944.4048
2013-04-04 11:35:00,23.46,23.47,23.38,23.4,143264.43335709194,8.9704,8.9743,8.9398,8.9475,143264.4334
2013-04-04 11:40:00,23.4,23.43,23.38,23.43,133523.40223330958,8.9475,8.959,8.9398,8.959,133523.4022
2013-04-04 11:45:00,23.43,23.44,23.41,23.42,85055.83273936802,8.959,8.9628,8.9513,8.9551,85055.8327
2013-04-04 11:50:00,23.42,23.42,23.38,23.39,98598.24186267522,8.9551,8.9551,8.9398,8.9437,98598.2419
2013-04-04 11:55:00,23.39,23.42,23.38,23.41,188880.96935138988,8.9437,8.9551,8.9398,8.9513,188880.9694
2013-04-04 12:00:00,23.41,23.41,23.33,23.33,248039.914468995,8.9513,8.9513,8.9207,8.9207,248039.9145
2013-04-04 12:05:00,23.33,23.33,23.27,23.31,340936.089332383,8.9207,8.9207,8.8978,8.9131,340936.0893
2013-04-04 12:10:00,23.31,23.31,23.26,23.28,148728.91423140888,8.9131,8.9131,8.894,8.9016,148728.9142
2013-04-04 12:15:00,23.28,23.32,23.28,23.32,126395.81848420051,8.9016,8.9169,8.9016,8.9169,126395.8185
2013-04-04 12:20:00,23.32,23.33,23.29,23.32,65336.18436683298,8.9169,8.9207,8.9054,8.9169,65336.1844
2013-04-04 12:25:00,23.32,23.33,23.31,23.31,86956.52173913043,8.9169,8.9207,8.9131,8.9131,86956.5217
2013-04-04 12:30:00,23.31,23.34,23.31,23.33,53694.4642432882,8.9131,8.9245,8.9131,8.9207,53694.4642
2013-04-04 12:35:00,23.33,23.36,23.33,23.34,95272.036113091,8.9207,8.9322,8.9207,8.9245,95272.0361
2013-04-04 12:40:00,23.34,23.36,23.33,23.35,88857.21073889286,8.9245,8.9322,8.9207,8.9284,88857.2107
2013-04-04 12:45:00,23.35,23.38,23.34,23.38,75077.21549061534,8.9284,8.9398,8.9245,8.9398,75077.2155
2013-04-04 12:50:00,23.38,23.38,23.35,23.35,116179.61511047756,8.9398,8.9398,8.9284,8.9284,116179.6151
2013-04-04 12:55:00,23.35,23.38,23.34,23.36,104300.30886196246,8.9284,8.9398,8.9245,8.9322,104300.3089
2013-04-04 13:00:00,23.36,23.36,23.33,23.33,91945.83036350676,8.9322,8.9322,8.9207,8.9207,91945.8304
2013-04-04 13:05:00,23.33,23.36,23.33,23.34,155856.49798051795,8.9207,8.9322,8.9207,8.9245,155856.498
2013-04-04 13:10:00,23.35,23.35,23.32,23.32,189118.5554763602,8.9284,8.9284,8.9169,8.9169,189118.5555
2013-04-04 13:15:00,23.32,23.33,23.31,23.32,48705.15561891186,8.9169,8.9207,8.9131,8.9169,48705.1556
2013-04-04 13:20:00,23.32,23.35,23.32,23.35,70087.90686623902,8.9169,8.9284,8.9169,8.9284,70087.9069
2013-04-04 13:25:00,23.35,23.37,23.35,23.36,155143.73960560703,8.9284,8.936,8.9284,8.9322,155143.7396
2013-04-04 13:30:00,23.36,23.37,23.34,23.35,86956.52173913043,8.9322,8.936,8.9245,8.9284,86956.5217
2013-04-04 13:35:00,23.35,23.39,23.35,23.39,116417.20123544784,8.9284,8.9437,8.9284,8.9437,116417.2012
2013-04-04 13:40:00,23.39,23.41,23.37,23.41,160370.63435495368,8.9437,8.9513,8.936,8.9513,160370.6344
2013-04-04 13:45:00,23.41,23.42,23.4,23.4,173675.45735329058,8.9513,8.9551,8.9475,8.9475,173675.4574
2013-04-04 13:50:00,23.4,23.41,23.39,23.41,85768.59111427893,8.9475,8.9513,8.9437,8.9513,85768.5911
2013-04-04 13:55:00,23.41,23.41,23.4,23.4,44428.60536944643,8.9513,8.9513,8.9475,8.9475,44428.6054
2013-04-04 14:00:00,23.4,23.4,23.37,23.37,79591.35186505108,8.9475,8.9475,8.936,8.936,79591.3519
2013-04-04 14:05:00,23.37,23.39,23.36,23.38,65098.59824186267,8.936,8.9437,8.9322,8.9398,65098.5982
2013-04-04 14:10:00,23.39,23.39,23.37,23.39,35637.91874554526,8.9437,8.9437,8.936,8.9437,35637.9187
2013-04-04 14:15:00,23.39,23.42,23.39,23.41,108814.4452363982,8.9437,8.9551,8.9437,8.9513,108814.4452
2013-04-04 14:20:00,23.42,23.44,23.41,23.44,131147.54098360657,8.9551,8.9628,8.9513,8.9628,131147.541
2013-04-04 14:25:00,23.44,23.49,23.44,23.47,193870.27797576625,8.9628,8.9819,8.9628,8.9743,193870.278
2013-04-04 14:30:00,23.47,23.47,23.46,23.46,97172.7251128534,8.9743,8.9743,8.9704,8.9704,97172.7251
2013-04-04 14:35:00,23.46,23.47,23.45,23.45,86481.34948918983,8.9704,8.9743,8.9666,8.9666,86481.3495
2013-04-04 14:40:00,23.45,23.46,23.45,23.46,54169.6364932288,8.9666,8.9704,8.9666,8.9704,54169.6365
2013-04-04 14:45:00,23.46,23.47,23.45,23.47,62485.15086718936,8.9704,8.9743,8.9666,8.9743,62485.1509
2013-04-04 14:50:00,23.47,23.47,23.44,23.44,130909.95485863628,8.9743,8.9743,8.9628,8.9628,130909.9549
2013-04-04 14:55:00,23.44,23.44,23.41,23.42,65098.59824186267,8.9628,8.9628,8.9513,8.9551,65098.5982
2013-04-04 15:00:00,23.42,23.45,23.42,23.44,113566.16773580424,8.9551,8.9666,8.9551,8.9628,113566.1677
2013-04-04 15:05:00,23.44,23.46,23.44,23.45,92896.17486338798,8.9628,8.9704,8.9628,8.9666,92896.1749
2013-04-04 15:10:00,23.45,23.47,23.44,23.45,103825.13661202186,8.9666,8.9743,8.9628,8.9666,103825.1366
2013-04-04 15:15:00,23.45,23.46,23.42,23.44,159420.28985507248,8.9666,8.9704,8.9551,8.9628,159420.2899
2013-04-04 15:20:00,23.44,23.45,23.43,23.45,160370.63435495368,8.9628,8.9666,8.959,8.9666,160370.6344
2013-04-04 15:25:00,23.44,23.45,23.43,23.44,129246.85198384414,8.9628,8.9666,8.959,8.9628,129246.852
2013-04-04 15:30:00,23.44,23.44,23.42,23.43,107151.34236160608,8.9628,8.9628,8.9551,8.959,107151.3424
2013-04-04 15:35:00,23.43,23.44,23.41,23.42,265621.2877167973,8.959,8.9628,8.9513,8.9551,265621.2877
2013-04-04 15:40:00,23.42,23.44,23.42,23.43,267759.5628415301,8.9551,8.9628,8.9551,8.959,267759.5628
2013-04-04 15:45:00,23.44,23.45,23.41,23.44,286291.2805892136,8.9628,8.9666,8.9513,8.9628,286291.2806
2013-04-04 15:50:00,23.44,23.5,23.44,23.49,580185.3171774768,8.9628,8.9857,8.9628,8.9819,580185.3172
2013-04-04 15:55:00,23.48,23.5,23.47,23.48,437633.64219529583,8.9781,8.9857,8.9743,8.9781,437633.6422
2013-04-05 09:30:00,23.04,23.09,22.94,23.08,941553.8132573058,8.8098,8.829,8.7716,8.8251,941553.8133
2013-04-05 09:35:00,23.08,23.14,23.01,23.13,402233.30957472086,8.8251,8.8481,8.7984,8.8442,402233.3096
2013-04-05 09:40:00,23.12,23.16,23.11,23.16,322879.54383464006,8.8404,8.8557,8.8366,8.8557,322879.5438
2013-04-05 09:45:00,23.15,23.31,23.14,23.3,586124.9703017344,8.8519,8.9131,8.8481,8.9093,586124.9703
2013-04-05 09:50:00,23.3,23.3,23.14,23.14,383701.5918270373,8.9093,8.9093,8.8481,8.8481,383701.5918
2013-04-05 09:55:00,23.14,23.18,23.13,23.16,277975.76621525304,8.8481,8.8634,8.8442,8.8557,277975.7662
2013-04-05 10:00:00,23.17,23.24,23.15,23.24,273699.2159657876,8.8595,8.8863,8.8519,8.8863,273699.216
2013-04-05 10:05:00,23.25,23.31,23.23,23.3,300546.4480874317,8.8901,8.9131,8.8825,8.9093,300546.4481
2013-04-05 10:10:00,23.3,23.32,23.26,23.27,241149.91684485623,8.9093,8.9169,8.894,8.8978,241149.9168
2013-04-05 10:15:00,23.27,23.27,23.23,23.25,254454.73984319315,8.8978,8.8978,8.8825,8.8901,254454.7398
2013-04-05 10:20:00,23.25,23.29,23.24,23.27,133523.40223330958,8.8901,8.9054,8.8863,8.8978,133523.4022
2013-04-05 10:25:00,23.27,23.3,23.26,23.29,228557.85222143028,8.8978,8.9093,8.894,8.9054,228557.8522
2013-04-05 10:30:00,23.29,23.29,23.24,23.25,195058.2086006177,8.9054,8.9054,8.8863,8.8901,195058.2086
2013-04-05 10:35:00,23.25,23.25,23.22,23.23,121644.09598479448,8.8901,8.8901,8.8787,8.8825,121644.096
2013-04-05 10:40:00,23.23,23.23,23.15,23.18,178664.76597766692,8.8825,8.8825,8.8519,8.8634,178664.766
2013-04-05 10:45:00,23.18,23.2,23.17,23.2,109527.2036113091,8.8634,8.871,8.8595,8.871,109527.2036
2013-04-05 10:50:00,23.2,23.24,23.19,23.22,77453.07674031837,8.871,8.8863,8.8672,8.8787,77453.0767
2013-04-05 10:55:00,23.22,23.23,23.18,23.2,194820.62247564743,8.8787,8.8825,8.8634,8.871,194820.6225
2013-04-05 11:00:00,23.2,23.25,23.2,23.24,181753.3856022808,8.871,8.8901,8.871,8.8863,181753.3856
2013-04-05 11:05:00,23.24,23.27,23.24,23.25,134236.1606082205,8.8863,8.8978,8.8863,8.8901,134236.1606
2013-04-05 11:10:00,23.26,23.3,23.25,23.27,153005.46448087433,8.894,8.9093,8.8901,8.8978,153005.4645
2013-04-05 11:15:00,23.27,23.28,23.25,23.25,129722.02423378474,8.8978,8.9016,8.8901,8.8901,129722.0242
2013-04-05 11:20:00,23.26,23.26,23.25,23.25,107864.100736517,8.894,8.894,8.8901,8.8901,107864.1007
2013-04-05 11:25:00,23.25,23.26,23.22,23.23,125683.06010928962,8.8901,8.894,8.8787,8.8825,125683.0601
2013-04-05 11:30:00,23.23,23.23,23.21,23.22,173200.28510334998,8.8825,8.8825,8.8748,8.8787,173200.2851
2013-04-05 11:35:00,23.22,23.23,23.2,23.22,172962.69897837966,8.8787,8.8825,8.871,8.8787,172962.699
2013-04-05 11:40:00,23.22,23.23,23.2,23.23,81016.86861487289,8.8787,8.8825,8.871,8.8825,81016.8686
2013-04-05 11:45:00,23.23,23.25,23.22,23.23,120218.57923497268,8.8825,8.8901,8.8787,8.8825,120218.5792
2013-04-05 11:50:00,23.23,23.24,23.21,23.21,118317.89023521026,8.8825,8.8863,8.8748,8.8748,118317.8902
2013-04-05 11:55:00,23.21,23.21,23.19,23.19,135186.5051081017,8.8748,8.8748,8.8672,8.8672,135186.5051
2013-04-05 12:00:00,23.18,23.2,23.18,23.19,170586.83772867665,8.8634,8.871,8.8634,8.8672,170586.8377
2013-04-05 12:05:00,23.18,23.19,23.17,23.17,76265.14611546687,8.8634,8.8672,8.8595,8.8595,76265.1461
2013-04-05 12:10:00,23.17,23.18,23.16,23.17,96459.96673794252,8.8595,8.8634,8.8557,8.8595,96459.9667
2013-04-05 12:15:00,23.17,23.18,23.15,23.16,87669.28011404134,8.8595,8.8634,8.8519,8.8557,87669.2801
2013-04-05 12:20:00,23.16,23.17,23.15,23.15,126158.23235923024,8.8557,8.8595,8.8519,8.8519,126158.2324
2013-04-05 12:25:00,23.15,23.16,23.13,23.15,167023.04585412212,8.8519,8.8557,8.8442,8.8519,167023.0459
2013-04-05 12:30:00,23.15,23.18,23.15,23.17,105488.23948681397,8.8519,8.8634,8.8519,8.8595,105488.2395
2013-04-05 12:35:00,23.17,23.19,23.17,23.17,100023.75861249704,8.8595,8.8672,8.8595,8.8595,100023.7586
2013-04-05 12:40:00,23.17,23.19,23.17,23.17,83630.31598954622,8.8595,8.8672,8.8595,8.8595,83630.316
2013-04-05 12:45:00,23.17,23.2,23.16,23.18,84105.48823948682,8.8595,8.871,8.8557,8.8634,84105.4882
2013-04-05 12:50:00,23.18,23.19,23.15,23.17,74839.62936564504,8.8634,8.8672,8.8519,8.8595,74839.6294
2013-04-05 12:55:00,23.17,23.17,23.13,23.13,146590.6391066762,8.8595,8.8595,8.8442,8.8442,146590.6391
2013-04-05 13:00:00,23.13,23.17,23.12,23.17,211214.06509859825,8.8442,8.8595,8.8404,8.8595,211214.0651
2013-04-05 13:05:00,23.17,23.18,23.17,23.17,67474.45949156569,8.8595,8.8634,8.8595,8.8595,67474.4595
2013-04-05 13:10:00,23.17,23.17,23.14,23.15,165835.11522927062,8.8595,8.8595,8.8481,8.8519,165835.1152
2013-04-05 13:15:00,23.14,23.17,23.14,23.17,108814.4452363982,8.8481,8.8595,8.8481,8.8595,108814.4452
2013-04-05 13:20:00,23.17,23.19,23.16,23.18,128771.67973390354,8.8595,8.8672,8.8557,8.8634,128771.6797
2013-04-05 13:25:00,23.18,23.23,23.18,23.22,166310.28747921123,8.8634,8.8825,8.8634,8.8787,166310.2875
2013-04-05 13:30:00,23.22,23.25,23.22,23.22,125207.88785934902,8.8787,8.8901,8.8787,8.8787,125207.8879
2013-04-05 13:35:00,23.22,23.22,23.2,23.22,107388.9284865764,8.8787,8.8787,8.871,8.8787,107388.9285
2013-04-05 13:40:00,23.22,23.23,23.2,23.23,70800.66524114992,8.8787,8.8825,8.871,8.8825,70800.6652
2013-04-05 13:45:00,23.22,23.24,23.2,23.23,165835.11522927062,8.8787,8.8863,8.871,8.8825,165835.1152
2013-04-05 13:50:00,23.22,23.24,23.22,23.24,64623.42599192207,8.8787,8.8863,8.8787,8.8863,64623.426
2013-04-05 13:55:00,23.23,23.24,23.2,23.2,112853.40936089332,8.8825,8.8863,8.871,8.871,112853.4094
2013-04-05 14:00:00,23.2,23.22,23.19,23.19,95984.7944880019,8.871,8.8787,8.8672,8.8672,95984.7945
2013-04-05 14:05:00,23.19,23.21,23.18,23.2,85055.83273936802,8.8672,8.8748,8.8634,8.871,85055.8327
2013-04-05 14:10:00,23.21,23.21,23.18,23.18,91233.07198859588,8.8748,8.8748,8.8634,8.8634,91233.072
2013-04-05 14:15:00,23.19,23.19,23.17,23.19,97647.897362794,8.8672,8.8672,8.8595,8.8672,97647.8974
2013-04-05 14:20:00,23.18,23.2,23.18,23.2,77690.66286528867,8.8634,8.871,8.8634,8.871,77690.6629
2013-04-05 14:25:00,23.2,23.23,23.2,23.23,132097.88548348777,8.871,8.8825,8.871,8.8825,132097.8855
2013-04-05 14:30:00,23.23,23.24,23.22,23.24,95747.2083630316,8.8825,8.8863,8.8787,8.8863,95747.2084
2013-04-05 14:35:00,23.24,23.25,23.23,23.25,112378.23711095272,8.8863,8.8901,8.8825,8.8901,112378.2371
2013-04-05 14:40:00,23.25,23.26,23.24,23.25,83392.72986457591,8.8901,8.894,8.8863,8.8901,83392.7299
2013-04-05 14:45:00,23.25,23.26,23.23,23.25,128771.67973390354,8.8901,8.894,8.8825,8.8901,128771.6797
2013-04-05 14:50:00,23.25,23.25,23.23,23.25,123544.7849845569,8.8901,8.8901,8.8825,8.8901,123544.785
2013-04-05 14:55:00,23.25,23.27,23.24,23.24,128296.50748396294,8.8901,8.8978,8.8863,8.8863,128296.5075
2013-04-05 15:00:00,23.24,23.25,23.21,23.24,268234.73509147065,8.8863,8.8901,8.8748,8.8863,268234.7351
2013-04-05 15:05:00,23.25,23.25,23.23,23.24,108814.4452363982,8.8901,8.8901,8.8825,8.8863,108814.4452
2013-04-05 15:10:00,23.23,23.24,23.23,23.23,103587.55048705156,8.8825,8.8863,8.8825,8.8825,103587.5505
2013-04-05 15:15:00,23.23,23.24,23.22,23.22,105725.82561178428,8.8825,8.8863,8.8787,8.8787,105725.8256
2013-04-05 15:20:00,23.22,23.23,23.2,23.23,210263.72059871705,8.8787,8.8825,8.871,8.8825,210263.7206
2013-04-05 15:25:00,23.23,23.25,23.22,23.25,526015.6806842481,8.8825,8.8901,8.8787,8.8901,526015.6807
2013-04-05 15:30:00,23.24,23.28,23.24,23.28,428130.1971964837,8.8863,8.9016,8.8863,8.9016,428130.1972
2013-04-05 15:35:00,23.27,23.32,23.27,23.31,254692.32596816347,8.8978,8.9169,8.8978,8.9131,254692.326
2013-04-05 15:40:00,23.31,23.34,23.31,23.34,337134.7113328582,8.9131,8.9245,8.9131,8.9245,337134.7113
2013-04-05 15:45:00,23.34,23.38,23.33,23.38,313376.098835828,8.9245,8.9398,8.9207,8.9398,313376.0988
2013-04-05 15:50:00,23.38,23.39,23.35,23.37,387027.7975766215,8.9398,8.9437,8.9284,8.936,387027.7976
2013-04-05 15:55:00,23.37,23.4,23.36,23.36,590401.5205511998,8.936,8.9475,8.9322,8.9322,590401.5206
2013-04-08 09:30:00,23.33,23.51,23.33,23.36,506533.6184366833,8.9207,8.9895,8.9207,8.9322,506533.6184
2013-04-08 09:35:00,23.36,23.39,23.27,23.29,234497.50534568785,8.9322,8.9437,8.8978,8.9054,234497.5053
2013-04-08 09:40:00,23.3,23.52,23.28,23.52,866001.4255167498,8.9093,8.9934,8.9016,8.9934,866001.4255
2013-04-08 09:45:00,23.52,23.79,23.49,23.73,1440959.84794488,8.9934,9.0966,8.9819,9.0737,1440959.8479
2013-04-08 09:50:00,23.73,23.77,23.61,23.76,1058921.3589926348,9.0737,9.089,9.0278,9.0851,1058921.359
2013-04-08 09:55:00,23.76,23.92,23.76,23.85,1224518.888096935,9.0851,9.1463,9.0851,9.1196,1224518.8881
2013-04-08 10:00:00,23.85,23.87,23.69,23.72,856260.3943929675,9.1196,9.1272,9.0584,9.0698,856260.3944
2013-04-08 10:05:00,23.72,23.73,23.6,23.61,566167.735804229,9.0698,9.0737,9.024,9.0278,566167.7358
2013-04-08 10:10:00,23.61,23.65,23.52,23.55,671180.8030411024,9.0278,9.0431,8.9934,9.0048,671180.803
2013-04-08 10:15:00,23.54,23.58,23.44,23.49,685198.3844143503,9.001,9.0163,8.9628,8.9819,685198.3844
2013-04-08 10:20:00,23.49,23.52,23.42,23.44,388215.728201473,8.9819,8.9934,8.9551,8.9628,388215.7282
2013-04-08 10:25:00,23.44,23.51,23.43,23.5,349489.18983131385,8.9628,8.9895,8.959,8.9857,349489.1898
2013-04-08 10:30:00,23.5,23.56,23.49,23.56,478260.8695652174,8.9857,9.0087,8.9819,9.0087,478260.8696
2013-04-08 10:35:00,23.56,23.56,23.47,23.49,321454.0270848182,9.0087,9.0087,8.9743,8.9819,321454.0271
2013-04-08 10:40:00,23.49,23.49,23.38,23.41,380137.7999524828,8.9819,8.9819,8.9398,8.9513,380137.8
2013-04-08 10:45:00,23.41,23.48,23.4,23.46,348063.6730814921,8.9513,8.9781,8.9475,8.9704,348063.6731
2013-04-08 10:50:00,23.45,23.45,23.4,23.4,119743.40698503208,8.9666,8.9666,8.9475,8.9475,119743.407
2013-04-08 10:55:00,23.4,23.47,23.39,23.46,320266.09645996673,8.9475,8.9743,8.9437,8.9704,320266.0965
2013-04-08 11:00:00,23.46,23.5,23.44,23.47,256117.84271798527,8.9704,8.9857,8.9628,8.9743,256117.8427
2013-04-08 11:05:00,23.47,23.48,23.44,23.45,116179.61511047756,8.9743,8.9781,8.9628,8.9666,116179.6151
2013-04-08 11:10:00,23.44,23.5,23.44,23.48,121644.09598479448,8.9628,8.9857,8.9628,8.9781,121644.096
2013-04-08 11:15:00,23.48,23.53,23.47,23.53,231408.8857210739,8.9781,8.9972,8.9743,8.9972,231408.8857
2013-04-08 11:20:00,23.53,23.58,23.52,23.52,416726.0631979093,8.9972,9.0163,8.9934,8.9934,416726.0632
2013-04-08 11:25:00,23.52,23.52,23.46,23.47,161320.9788548349,8.9934,8.9934,8.9704,8.9743,161320.9789
2013-04-08 11:30:00,23.47,23.48,23.41,23.41,510097.41031123785,8.9743,8.9781,8.9513,8.9513,510097.4103
2013-04-08 11:35:00,23.41,23.47,23.4,23.45,183178.90235210265,8.9513,8.9743,8.9475,8.9666,183178.9024
2013-04-08 11:40:00,23.45,23.47,23.43,23.44,85055.83273936802,8.9666,8.9743,8.959,8.9628,85055.8327
2013-04-08 11:45:00,23.44,23.5,23.43,23.47,110477.5481111903,8.9628,8.9857,8.959,8.9743,110477.5481
2013-04-08 11:50:00,23.47,23.52,23.45,23.47,150154.4309812307,8.9743,8.9934,8.9666,8.9743,150154.431
2013-04-08 11:55:00,23.47,23.51,23.46,23.48,155856.49798051795,8.9743,8.9895,8.9704,8.9781,155856.498
2013-04-08 12:00:00,23.47,23.48,23.46,23.46,66286.52886671419,8.9743,8.9781,8.9704,8.9704,66286.5289
2013-04-08 12:05:00,23.46,23.46,23.43,23.43,89094.79686386316,8.9704,8.9704,8.959,8.959,89094.7969
2013-04-08 12:10:00,23.43,23.45,23.41,23.42,119980.99311000238,8.959,8.9666,8.9513,8.9551,119980.9931
2013-04-08 12:15:00,23.42,23.43,23.37,23.4,318127.82133523404,8.9551,8.959,8.936,8.9475,318127.8213
2013-04-08 12:20:00,23.4,23.41,23.38,23.39,114754.09836065574,8.9475,8.9513,8.9398,8.9437,114754.0984
2013-04-08 12:25:00,23.4,23.44,23.4,23.41,96222.3806129722,8.9475,8.9628,8.9475,8.9513,96222.3806
2013-04-08 12:30:00,23.41,23.44,23.41,23.44,42765.50249465431,8.9513,8.9628,8.9513,8.9628,42765.5025
2013-04-08 12:35:00,23.44,23.48,23.44,23.47,96935.13898788313,8.9628,8.9781,8.9628,8.9743,96935.139
2013-04-08 12:40:00,23.47,23.5,23.47,23.49,68662.3901164172,8.9743,8.9857,8.9743,8.9819,68662.3901
2013-04-08 12:45:00,23.48,23.49,23.45,23.46,73651.69874079354,8.9781,8.9819,8.9666,8.9704,73651.6987
2013-04-08 12:50:00,23.46,23.47,23.45,23.47,105013.06723687336,8.9704,8.9743,8.9666,8.9743,105013.0672
2013-04-08 12:55:00,23.47,23.47,23.44,23.44,63435.495367070565,8.9743,8.9743,8.9628,8.9628,63435.4954
2013-04-08 13:00:00,23.45,23.45,23.41,23.41,154430.98123069614,8.9666,8.9666,8.9513,8.9513,154430.9812
2013-04-08 13:05:00,23.41,23.43,23.41,23.42,108101.6868614873,8.9513,8.959,8.9513,8.9551,108101.6869
2013-04-08 13:10:00,23.42,23.47,23.42,23.45,100023.75861249704,8.9551,8.9743,8.9551,8.9666,100023.7586
2013-04-08 13:15:00,23.45,23.45,23.42,23.44,67949.6317415063,8.9666,8.9666,8.9551,8.9628,67949.6317
2013-04-08 13:20:00,23.44,23.46,23.43,23.44,72463.76811594203,8.9628,8.9704,8.959,8.9628,72463.7681
2013-04-08 13:25:00,23.44,23.45,23.41,23.43,60822.047992397245,8.9628,8.9666,8.9513,8.959,60822.048
2013-04-08 13:30:00,23.43,23.45,23.42,23.43,67712.045616536,8.959,8.9666,8.9551,8.959,67712.0456
2013-04-08 13:35:00,23.43,23.43,23.41,23.42,27559.990496555,8.959,8.959,8.9513,8.9551,27559.9905
2013-04-08 13:40:00,23.42,23.45,23.41,23.45,108814.4452363982,8.9551,8.9666,8.9513,8.9666,108814.4452
2013-04-08 13:45:00,23.45,23.5,23.44,23.49,175100.97410311238,8.9666,8.9857,8.9628,8.9819,175100.9741
2013-04-08 13:50:00,23.49,23.49,23.46,23.47,93133.76098835828,8.9819,8.9819,8.9704,8.9743,93133.761
2013-04-08 13:55:00,23.47,23.51,23.47,23.49,90045.14136374436,8.9743,8.9895,8.9743,8.9819,90045.1414
2013-04-08 14:00:00,23.48,23.5,23.48,23.5,105013.06723687336,8.9781,8.9857,8.9781,8.9857,105013.0672
2013-04-08 14:05:00,23.5,23.53,23.49,23.5,134711.3328581611,8.9857,8.9972,8.9819,8.9857,134711.3329
2013-04-08 14:10:00,23.51,23.54,23.5,23.52,170824.42385364696,8.9895,9.001,8.9857,8.9934,170824.4239
2013-04-08 14:15:00,23.52,23.56,23.52,23.53,157282.01473033975,8.9934,9.0087,8.9934,8.9972,157282.0147
2013-04-08 14:20:00,23.52,23.53,23.48,23.48,111665.4787360418,8.9934,8.9972,8.9781,8.9781,111665.4787
2013-04-08 14:25:00,23.48,23.49,23.47,23.47,132335.47160845806,8.9781,8.9819,8.9743,8.9743,132335.4716
2013-04-08 14:30:00,23.47,23.47,23.46,23.47,88619.62461392255,8.9743,8.9743,8.9704,8.9743,88619.6246
2013-04-08 14:35:00,23.47,23.48,23.45,23.45,108101.6868614873,8.9743,8.9781,8.9666,8.9666,108101.6869
2013-04-08 14:40:00,23.45,23.45,23.4,23.4,259206.4623425992,8.9666,8.9666,8.9475,8.9475,259206.4623
2013-04-08 14:45:00,23.41,23.41,23.29,23.31,755999.0496555001,8.9513,8.9513,8.9054,8.9131,755999.0497
2013-04-08 14:50:00,23.31,23.37,23.3,23.37,220717.5100974104,8.9131,8.936,8.9093,8.936,220717.5101
2013-04-08 14:55:00,23.37,23.38,23.33,23.33,196246.13922546923,8.936,8.9398,8.9207,8.9207,196246.1392
2013-04-08 15:00:00,23.33,23.41,23.33,23.4,184129.24685198383,8.9207,8.9513,8.9207,8.9475,184129.2469
2013-04-08 15:05:00,23.4,23.4,23.38,23.38,137799.952482775,8.9475,8.9475,8.9398,8.9398,137799.9525
2013-04-08 15:10:00,23.38,23.41,23.37,23.4,165597.5291043003,8.9398,8.9513,8.936,8.9475,165597.5291
2013-04-08 15:15:00,23.41,23.41,23.3,23.3,335709.19458303635,8.9513,8.9513,8.9093,8.9093,335709.1946
2013-04-08 15:20:00,23.31,23.34,23.3,23.34,205274.4119743407,8.9131,8.9245,8.9093,8.9245,205274.412
2013-04-08 15:25:00,23.34,23.38,23.32,23.38,144214.77785697317,8.9245,8.9398,8.9169,8.9398,144214.7779
2013-04-08 15:30:00,23.38,23.41,23.37,23.41,210738.89284865765,8.9398,8.9513,8.936,8.9513,210738.8928
2013-04-08 15:35:00,23.4,23.41,23.38,23.41,214065.09859824184,8.9475,8.9513,8.9398,8.9513,214065.0986
2013-04-08 15:40:00,23.41,23.43,23.41,23.41,224281.30197196483,8.9513,8.959,8.9513,8.9513,224281.302
2013-04-08 15:45:00,23.41,23.43,23.4,23.43,181278.21335234024,8.9513,8.959,8.9475,8.959,181278.2134
2013-04-08 15:50:00,23.43,23.46,23.43,23.46,533618.4366832977,8.959,8.9704,8.959,8.9704,533618.4367
2013-04-08 15:55:00,23.46,23.52,23.45,23.51,920171.0620099788,8.9704,8.9934,8.9666,8.9895,920171.062
2013-04-09 09:30:00,23.33,23.57,23.33,23.52,527203.6113090996,8.9207,9.0125,8.9207,8.9934,527203.6113
2013-04-09 09:35:00,23.53,23.54,23.51,23.53,202660.96459966732,8.9972,9.001,8.9895,8.9972,202660.9646
2013-04-09 09:40:00,23.54,23.55,23.46,23.49,183891.6607270136,9.001,9.0048,8.9704,8.9819,183891.6607
2013-04-09 09:45:00,23.49,23.52,23.46,23.48,110002.3758612497,8.9819,8.9934,8.9704,8.9781,110002.3759
2013-04-09 09:50:00,23.47,23.47,23.42,23.44,180327.868852459,8.9743,8.9743,8.9551,8.9628,180327.8689
2013-04-09 09:55:00,23.43,23.46,23.4,23.42,105963.41173675456,8.959,8.9704,8.9475,8.9551,105963.4117
2013-04-09 10:00:00,23.42,23.47,23.4,23.44,103587.55048705156,8.9551,8.9743,8.9475,8.9628,103587.5505
2013-04-09 10:05:00,23.45,23.49,23.45,23.47,239961.9862200048,8.9666,8.9819,8.9666,8.9743,239961.9862
2013-04-09 10:10:00,23.47,23.52,23.47,23.51,169398.90710382513,8.9743,8.9934,8.9743,8.9895,169398.9071
2013-04-09 10:15:00,23.51,23.55,23.44,23.46,252791.63696840103,8.9895,9.0048,8.9628,8.9704,252791.637
2013-04-09 10:20:00,23.46,23.51,23.46,23.48,134711.3328581611,8.9704,8.9895,8.9704,8.9781,134711.3329
2013-04-09 10:25:00,23.49,23.52,23.49,23.49,205274.4119743407,8.9819,8.9934,8.9819,8.9819,205274.412
2013-04-09 10:30:00,23.49,23.51,23.47,23.47,145402.70848182467,8.9819,8.9895,8.9743,8.9743,145402.7085
2013-04-09 10:35:00,23.48,23.51,23.47,23.48,178427.1798526966,8.9781,8.9895,8.9743,8.9781,178427.1799
2013-04-09 10:40:00,23.48,23.48,23.41,23.41,192207.1751009741,8.9781,8.9781,8.9513,8.9513,192207.1751
2013-04-09 10:45:00,23.41,23.41,23.39,23.4,164172.0123544785,8.9513,8.9513,8.9437,8.9475,164172.0124
2013-04-09 10:50:00,23.4,23.42,23.37,23.4,217628.8904727964,8.9475,8.9551,8.936,8.9475,217628.8905
2013-04-09 10:55:00,23.4,23.4,23.39,23.39,132810.64385839866,8.9475,8.9475,8.9437,8.9437,132810.6439
2013-04-09 11:00:00,23.39,23.4,23.36,23.37,79591.35186505108,8.9437,8.9475,8.9322,8.936,79591.3519
2013-04-09 11:05:00,23.37,23.39,23.35,23.39,133285.81610833926,8.936,8.9437,8.9284,8.9437,133285.8161
2013-04-09 11:10:00,23.39,23.41,23.37,23.37,89332.38298883346,8.9437,8.9513,8.936,8.936,89332.383
2013-04-09 11:15:00,23.38,23.39,23.28,23.32,180565.45497742933,8.9398,8.9437,8.9016,8.9169,180565.455
2013-04-09 11:20:00,23.32,23.37,23.31,23.36,146590.6391066762,8.9169,8.936,8.9131,8.9322,146590.6391
2013-04-09 11:25:00,23.36,23.37,23.32,23.34,227845.09384651936,8.9322,8.936,8.9169,8.9245,227845.0938
2013-04-09 11:30:00,23.34,23.39,23.34,23.38,108101.6868614873,8.9245,8.9437,8.9245,8.9398,108101.6869
2013-04-09 11:35:00,23.39,23.41,23.37,23.4,102874.79211214064,8.9437,8.9513,8.936,8.9475,102874.7921
2013-04-09 11:40:00,23.4,23.43,23.4,23.41,85293.41886433832,8.9475,8.959,8.9475,8.9513,85293.4189
2013-04-09 11:45:00,23.41,23.43,23.41,23.43,181515.79947731053,8.9513,8.959,8.9513,8.959,181515.7995
2013-04-09 11:50:00,23.43,23.47,23.42,23.47,88857.21073889286,8.959,8.9743,8.9551,8.9743,88857.2107
2013-04-09 11:55:00,23.47,23.52,23.47,23.52,172962.69897837966,8.9743,8.9934,8.9743,8.9934,172962.699
2013-04-09 12:00:00,23.52,23.53,23.49,23.49,128296.50748396294,8.9934,8.9972,8.9819,8.9819,128296.5075
2013-04-09 12:05:00,23.49,23.51,23.49,23.49,129009.26585887384,8.9819,8.9895,8.9819,8.9819,129009.2659
2013-04-09 12:10:00,23.49,23.52,23.49,23.52,58208.600617723925,8.9819,8.9934,8.9819,8.9934,58208.6006
2013-04-09 12:15:00,23.51,23.52,23.48,23.48,80304.11023996198,8.9895,8.9934,8.9781,8.9781,80304.1102
2013-04-09 12:20:00,23.48,23.48,23.46,23.46,54644.8087431694,8.9781,8.9781,8.9704,8.9704,54644.8087
2013-04-09 12:25:00,23.47,23.47,23.45,23.46,108339.2729864576,8.9743,8.9743,8.9666,8.9704,108339.273
2013-04-09 12:30:00,23.47,23.5,23.47,23.47,213352.34022333092,8.9743,8.9857,8.9743,8.9743,213352.3402
2013-04-09 12:35:00,23.47,23.49,23.46,23.47,85531.00498930863,8.9743,8.9819,8.9704,8.9743,85531.005
2013-04-09 12:40:00,23.47,23.47,23.42,23.44,112853.40936089332,8.9743,8.9743,8.9551,8.9628,112853.4094
2013-04-09 12:45:00,23.44,23.45,23.44,23.45,33737.229745782846,8.9628,8.9666,8.9628,8.9666,33737.2297
2013-04-09 12:50:00,23.44,23.47,23.44,23.47,75789.97386552625,8.9628,8.9743,8.9628,8.9743,75789.9739
2013-04-09 12:55:00,23.47,23.47,23.44,23.45,45854.12211926824,8.9743,8.9743,8.9628,8.9666,45854.1221
2013-04-09 13:00:00,23.45,23.48,23.45,23.48,143977.19173200286,8.9666,8.9781,8.9666,8.9781,143977.1917
2013-04-09 13:05:00,23.49,23.49,23.46,23.47,67949.6317415063,8.9819,8.9819,8.9704,8.9743,67949.6317
2013-04-09 13:10:00,23.47,23.49,23.47,23.48,241625.0890947969,8.9743,8.9819,8.9743,8.9781,241625.0891
2013-04-09 13:15:00,23.48,23.54,23.48,23.54,436445.7115704443,8.9781,9.001,8.9781,9.001,436445.7116
2013-04-09 13:20:00,23.53,23.53,23.51,23.52,161558.56497980517,8.9972,8.9972,8.9895,8.9934,161558.565
2013-04-09 13:25:00,23.52,23.57,23.52,23.55,303159.895462105,8.9934,9.0125,8.9934,9.0048,303159.8955
2013-04-09 13:30:00,23.55,23.59,23.55,23.59,177239.2492278451,9.0048,9.0201,9.0048,9.0201,177239.2492
2013-04-09 13:35:00,23.59,23.6,23.57,23.6,95984.7944880019,9.0201,9.024,9.0125,9.024,95984.7945
2013-04-09 13:40:00,23.6,23.62,23.59,23.6,117605.13186029936,9.024,9.0316,9.0201,9.024,117605.1319
2013-04-09 13:45:00,23.6,23.62,23.6,23.61,85768.59111427893,9.024,9.0316,9.024,9.0278,85768.5911
2013-04-09 13:50:00,23.61,23.61,23.58,23.59,96222.3806129722,9.0278,9.0278,9.0163,9.0201,96222.3806
2013-04-09 13:55:00,23.59,23.61,23.58,23.58,105725.82561178428,9.0201,9.0278,9.0163,9.0163,105725.8256
2013-04-09 14:00:00,23.59,23.64,23.59,23.64,111665.4787360418,9.0201,9.0393,9.0201,9.0393,111665.4787
2013-04-09 14:05:00,23.64,23.64,23.61,23.61,96222.3806129722,9.0393,9.0393,9.0278,9.0278,96222.3806
2013-04-09 14:10:00,23.61,23.62,23.58,23.62,112853.40936089332,9.0278,9.0316,9.0163,9.0316,112853.4094
2013-04-09 14:15:00,23.62,23.64,23.6,23.64,146590.6391066762,9.0316,9.0393,9.024,9.0393,146590.6391
2013-04-09 14:20:00,23.64,23.67,23.63,23.67,226657.16322166787,9.0393,9.0507,9.0354,9.0507,226657.1632
2013-04-09 14:25:00,23.67,23.68,23.65,23.67,190306.4861012117,9.0507,9.0546,9.0431,9.0507,190306.4861
2013-04-09 14:30:00,23.67,23.69,23.67,23.68,134236.1606082205,9.0507,9.0584,9.0507,9.0546,134236.1606
2013-04-09 14:35:00,23.68,23.69,23.65,23.66,115704.44286053696,9.0546,9.0584,9.0431,9.0469,115704.4429
2013-04-09 14:40:00,23.66,23.76,23.66,23.75,377049.1803278689,9.0469,9.0851,9.0469,9.0813,377049.1803
2013-04-09 14:45:00,23.76,23.76,23.71,23.71,140413.39985744833,9.0851,9.0851,9.066,9.066,140413.3999
2013-04-09 14:50:00,23.71,23.73,23.7,23.71,118793.06248515088,9.066,9.0737,9.0622,9.066,118793.0625
2013-04-09 14:55:00,23.71,23.72,23.69,23.7,170111.66547873605,9.066,9.0698,9.0584,9.0622,170111.6655
2013-04-09 15:00:00,23.7,23.73,23.69,23.7,223330.9574720836,9.0622,9.0737,9.0584,9.0622,223330.9575
2013-04-09 15:05:00,23.7,23.72,23.67,23.69,246139.2254692326,9.0622,9.0698,9.0507,9.0584,246139.2255
2013-04-09 15:10:00,23.69,23.71,23.69,23.71,147778.56973152768,9.0584,9.066,9.0584,9.066,147778.5697
2013-04-09 15:15:00,23.71,23.72,23.69,23.71,185317.1774768353,9.066,9.0698,9.0584,9.066,185317.1775
2013-04-09 15:20:00,23.71,23.71,23.68,23.7,201948.2062247565,9.066,9.066,9.0546,9.0622,201948.2062
2013-04-09 15:25:00,23.7,23.71,23.66,23.68,181990.9717272512,9.0622,9.066,9.0469,9.0546,181990.9717
2013-04-09 15:30:00,23.68,23.68,23.65,23.67,194820.62247564743,9.0546,9.0546,9.0431,9.0507,194820.6225
2013-04-09 15:35:00,23.67,23.69,23.63,23.65,235923.02209550963,9.0507,9.0584,9.0354,9.0431,235923.0221
2013-04-09 15:40:00,23.65,23.68,23.65,23.65,367545.7353290568,9.0431,9.0546,9.0431,9.0431,367545.7353
2013-04-09 15:45:00,23.65,23.67,23.63,23.66,264433.3570919458,9.0431,9.0507,9.0354,9.0469,264433.3571
2013-04-09 15:50:00,23.67,23.67,23.61,23.64,510334.99643620814,9.0507,9.0507,9.0278,9.0393,510334.9964
2013-04-09 15:55:00,23.64,23.65,23.57,23.6,739368.020907579,9.0393,9.0431,9.0125,9.024,739368.0209
2013-04-10 09:30:00,23.71,23.84,23.69,23.82,455927.77381800907,9.066,9.1157,9.0584,9.1081,455927.7738
2013-04-10 09:35:00,23.81,23.83,23.74,23.78,146353.05298170587,9.1043,9.1119,9.0775,9.0928,146353.053
2013-04-10 09:40:00,23.78,23.79,23.69,23.77,253266.8092183417,9.0928,9.0966,9.0584,9.089,253266.8092
2013-04-10 09:45:00,23.77,23.87,23.73,23.86,286528.8667141839,9.089,9.1272,9.0737,9.1234,286528.8667
2013-04-10 09:50:00,23.86,23.9,23.82,23.89,337847.46970776905,9.1234,9.1387,9.1081,9.1348,337847.4697
2013-04-10 09:55:00,23.89,23.96,23.87,23.89,459016.39344262297,9.1348,9.1616,9.1272,9.1348,459016.3934
2013-04-10 10:00:00,23.89,23.99,23.89,23.94,490140.1758137325,9.1348,9.1731,9.1348,9.154,490140.1758
2013-04-10 10:05:00,23.94,24.05,23.93,24.04,457828.4628177715,9.154,9.196,9.1501,9.1922,457828.4628
2013-04-10 10:10:00,24.05,24.05,24.0,24.02,348063.6730814921,9.196,9.196,9.1769,9.1846,348063.6731
2013-04-10 10:15:00,24.02,24.05,24.0,24.02,301971.9648372535,9.1846,9.196,9.1769,9.1846,301971.9648
2013-04-10 10:20:00,24.02,24.03,23.97,23.97,260394.3929674507,9.1846,9.1884,9.1654,9.1654,260394.393
2013-04-10 10:25:00,23.97,24.02,23.97,24.01,369921.5965787598,9.1654,9.1846,9.1654,9.1807,369921.5966
2013-04-10 10:30:00,24.01,24.03,23.98,24.02,289379.9002138275,9.1807,9.1884,9.1693,9.1846,289379.9002
2013-04-10 10:35:00,24.02,24.07,24.02,24.06,352340.22333095747,9.1846,9.2037,9.1846,9.1999,352340.2233
2013-04-10 10:40:00,24.06,24.09,24.03,24.08,387027.7975766215,9.1999,9.2113,9.1884,9.2075,387027.7976
2013-04-10 10:45:00,24.08,24.08,24.04,24.06,274411.9743406985,9.2075,9.2075,9.1922,9.1999,274411.9743
2013-04-10 10:50:00,24.06,24.08,24.02,24.07,211451.6512235685,9.1999,9.2075,9.1846,9.2037,211451.6512
2013-04-10 10:55:00,24.07,24.12,24.04,24.12,318840.57971014496,9.2037,9.2228,9.1922,9.2228,318840.5797
2013-04-10 11:00:00,24.12,24.12,24.08,24.11,307436.44571157044,9.2228,9.2228,9.2075,9.219,307436.4457
2013-04-10 11:05:00,24.11,24.23,24.1,24.21,685198.3844143503,9.219,9.2649,9.2151,9.2572,685198.3844
2013-04-10 11:10:00,24.22,24.23,24.15,24.15,212401.9957234497,9.261,9.2649,9.2343,9.2343,212401.9957
2013-04-10 11:15:00,24.15,24.17,24.13,24.13,138512.71085768592,9.2343,9.2419,9.2266,9.2266,138512.7109
2013-04-10 11:20:00,24.13,24.14,24.1,24.13,149679.2587312901,9.2266,9.2304,9.2151,9.2266,149679.2587
2013-04-10 11:25:00,24.13,24.16,24.13,24.16,200285.1033499644,9.2266,9.2381,9.2266,9.2381,200285.1033
2013-04-10 11:30:00,24.16,24.17,24.13,24.15,171774.76835352817,9.2381,9.2419,9.2266,9.2343,171774.7684
2013-04-10 11:35:00,24.16,24.18,24.13,24.18,240912.330719886,9.2381,9.2457,9.2266,9.2457,240912.3307
2013-04-10 11:40:00,24.18,24.23,24.18,24.22,380375.3860774531,9.2457,9.2649,9.2457,9.261,380375.3861
2013-04-10 11:45:00,24.22,24.24,24.21,24.22,388928.48657638393,9.261,9.2687,9.2572,9.261,388928.4866
2013-04-10 11:50:00,24.22,24.23,24.15,24.16,281539.5580898076,9.261,9.2649,9.2343,9.2381,281539.5581
2013-04-10 11:55:00,24.16,24.18,24.15,24.16,206937.51484913283,9.2381,9.2457,9.2343,9.2381,206937.5148
2013-04-10 12:00:00,24.16,24.17,24.11,24.11,191494.4167260632,9.2381,9.2419,9.219,9.219,191494.4167
2013-04-10 12:05:00,24.11,24.17,24.11,24.17,214302.68472321212,9.219,9.2419,9.219,9.2419,214302.6847
2013-04-10 12:10:00,24.17,24.18,24.16,24.18,140175.81373247804,9.2419,9.2457,9.2381,9.2457,140175.8137
2013-04-10 12:15:00,24.18,24.18,24.14,24.16,143264.43335709194,9.2457,9.2457,9.2304,9.2381,143264.4334
2013-04-10 12:20:00,24.16,24.17,24.14,24.15,112140.6509859824,9.2381,9.2419,9.2304,9.2343,112140.651
2013-04-10 12:25:00,24.15,24.15,24.11,24.11,118080.30411023996,9.2343,9.2343,9.219,9.219,118080.3041
2013-04-10 12:30:00,24.11,24.15,24.11,24.13,130672.36873366596,9.219,9.2343,9.219,9.2266,130672.3687
2013-04-10 12:35:00,24.13,24.19,24.13,24.18,153243.05060584462,9.2266,9.2496,9.2266,9.2457,153243.0506
2013-04-10 12:40:00,24.18,24.2,24.18,24.2,89569.96911380376,9.2457,9.2534,9.2457,9.2534,89569.9691
2013-04-10 12:45:00,24.2,24.21,24.19,24.2,113328.58161083392,9.2534,9.2572,9.2496,9.2534,113328.5816
2013-04-10 12:50:00,24.2,24.22,24.18,24.2,213352.34022333092,9.2534,9.261,9.2457,9.2534,213352.3402
2013-04-10 12:55:00,24.2,24.21,24.18,24.19,91708.24423853648,9.2534,9.2572,9.2457,9.2496,91708.2442
2013-04-10 13:00:00,24.19,24.21,24.18,24.19,99311.00023758612,9.2496,9.2572,9.2457,9.2496,99311.0002
2013-04-10 13:05:00,24.19,24.2,24.18,24.19,66524.11499168449,9.2496,9.2534,9.2457,9.2496,66524.115
2013-04-10 13:10:00,24.19,24.2,24.18,24.19,89807.55523877406,9.2496,9.2534,9.2457,9.2496,89807.5552
2013-04-10 13:15:00,24.19,24.2,24.17,24.18,105725.82561178428,9.2496,9.2534,9.2419,9.2457,105725.8256
2013-04-10 13:20:00,24.18,24.22,24.18,24.21,131385.12710857685,9.2457,9.261,9.2457,9.2572,131385.1271
2013-04-10 13:25:00,24.21,24.23,24.2,24.21,140413.39985744833,9.2572,9.2649,9.2534,9.2572,140413.3999
2013-04-10 13:30:00,24.2,24.22,24.17,24.18,124019.9572344975,9.2534,9.261,9.2419,9.2457,124019.9572
2013-04-10 13:35:00,24.18,24.18,24.16,24.16,175338.56022808267,9.2457,9.2457,9.2381,9.2381,175338.5602
2013-04-10 13:40:00,24.17,24.19,24.16,24.18,208363.03159895464,9.2419,9.2496,9.2381,9.2457,208363.0316
2013-04-10 13:45:00,24.18,24.19,24.16,24.18,129246.85198384414,9.2457,9.2496,9.2381,9.2457,129246.852
2013-04-10 13:50:00,24.18,24.18,24.14,24.16,112378.23711095272,9.2457,9.2457,9.2304,9.2381,112378.2371
2013-04-10 13:55:00,24.16,24.17,24.14,24.16,58446.18674269423,9.2381,9.2419,9.2304,9.2381,58446.1867
2013-04-10 14:00:00,24.17,24.2,24.17,24.18,157519.60085531004,9.2419,9.2534,9.2419,9.2457,157519.6009
2013-04-10 14:05:00,24.18,24.22,24.18,24.21,178189.59372772631,9.2457,9.261,9.2457,9.2572,178189.5937
2013-04-10 14:10:00,24.21,24.22,24.2,24.22,115229.27061059634,9.2572,9.261,9.2534,9.261,115229.2706
2013-04-10 14:15:00,24.21,24.24,24.2,24.23,187217.86647659776,9.2572,9.2687,9.2534,9.2649,187217.8665
2013-04-10 14:20:00,24.23,24.24,24.21,24.21,189831.3138512711,9.2649,9.2687,9.2572,9.2572,189831.3139
2013-04-10 14:25:00,24.21,24.21,24.18,24.2,72938.94036588263,9.2572,9.2572,9.2457,9.2534,72938.9404
2013-04-10 14:30:00,24.2,24.2,24.17,24.18,83867.90211451652,9.2534,9.2534,9.2419,9.2457,83867.9021
2013-04-10 14:35:00,24.18,24.2,24.18,24.2,143502.01948206226,9.2457,9.2534,9.2457,9.2534,143502.0195
2013-04-10 14:40:00,24.2,24.21,24.19,24.2,97172.7251128534,9.2534,9.2572,9.2496,9.2534,97172.7251
2013-04-10 14:45:00,24.2,24.22,24.2,24.21,158232.35923022096,9.2534,9.261,9.2534,9.2572,158232.3592
2013-04-10 14:50:00,24.21,24.21,24.19,24.2,124257.5433594678,9.2572,9.2572,9.2496,9.2534,124257.5434
2013-04-10 14:55:00,24.2,24.21,24.18,24.2,102399.61986220004,9.2534,9.2572,9.2457,9.2534,102399.6199
2013-04-10 15:00:00,24.2,24.21,24.16,24.18,203611.30909954853,9.2534,9.2572,9.2381,9.2457,203611.3091
2013-04-10 15:05:00,24.18,24.19,24.16,24.16,115704.44286053696,9.2457,9.2496,9.2381,9.2381,115704.4429
2013-04-10 15:10:00,24.17,24.18,24.14,24.15,93133.76098835828,9.2419,9.2457,9.2304,9.2343,93133.761
2013-04-10 15:15:00,24.15,24.16,24.15,24.16,95984.7944880019,9.2343,9.2381,9.2343,9.2381,95984.7945
2013-04-10 15:20:00,24.16,24.17,24.15,24.17,131860.29935851746,9.2381,9.2419,9.2343,9.2419,131860.2994
2013-04-10 15:25:00,24.16,24.17,24.15,24.16,212639.5818484201,9.2381,9.2419,9.2343,9.2381,212639.5818
2013-04-10 15:30:00,24.16,24.18,24.14,24.17,184842.00522689475,9.2381,9.2457,9.2304,9.2419,184842.0052
2013-04-10 15:35:00,24.17,24.2,24.17,24.19,206224.7564742219,9.2419,9.2534,9.2419,9.2496,206224.7565
2013-04-10 15:40:00,24.19,24.19,24.16,24.17,326680.9218341649,9.2496,9.2496,9.2381,9.2419,326680.9218
2013-04-10 15:45:00,24.17,24.19,24.16,24.18,372297.4578284628,9.2419,9.2496,9.2381,9.2457,372297.4578
2013-04-10 15:50:00,24.18,24.2,24.16,24.17,630791.1617961511,9.2457,9.2534,9.2381,9.2419,630791.1618
2013-04-10 15:55:00,24.17,24.17,24.11,24.14,873604.1815157995,9.2419,9.2419,9.219,9.2304,873604.1815
2013-04-11 09:30:00,24.17,24.2,24.08,24.12,516512.235685436,9.2419,9.2534,9.2075,9.2228,516512.2357
2013-04-11 09:35:00,24.12,24.16,24.1,24.14,185079.59135186503,9.2228,9.2381,9.2151,9.2304,185079.5914
2013-04-11 09:40:00,24.14,24.23,24.14,24.21,247564.7422190544,9.2304,9.2649,9.2304,9.2572,247564.7422
2013-04-11 09:45:00,24.21,24.38,24.2,24.32,291755.76146353054,9.2572,9.3222,9.2534,9.2993,291755.7615
2013-04-11 09:50:00,24.32,24.34,24.29,24.31,214065.09859824184,9.2993,9.3069,9.2878,9.2954,214065.0986
2013-04-11 09:55:00,24.31,24.35,24.24,24.24,269660.2518412925,9.2954,9.3107,9.2687,9.2687,269660.2518
2013-04-11 10:00:00,24.24,24.31,24.24,24.24,280589.2135899264,9.2687,9.2954,9.2687,9.2687,280589.2136
2013-04-11 10:05:00,24.24,24.29,24.24,24.26,138275.1247327156,9.2687,9.2878,9.2687,9.2763,138275.1247
2013-04-11 10:10:00,24.27,24.3,24.23,24.25,141126.15823235924,9.2802,9.2916,9.2649,9.2725,141126.1582
2013-04-11 10:15:00,24.25,24.26,24.21,24.23,117605.13186029936,9.2725,9.2763,9.2572,9.2649,117605.1319
2013-04-11 10:20:00,24.24,24.28,24.24,24.27,110715.1342361606,9.2687,9.284,9.2687,9.2802,110715.1342
2013-04-11 10:25:00,24.27,24.32,24.26,24.3,144689.95010691375,9.2802,9.2993,9.2763,9.2916,144689.9501
2013-04-11 10:30:00,24.3,24.33,24.27,24.29,231884.0579710145,9.2916,9.3031,9.2802,9.2878,231884.058
2013-04-11 10:35:00,24.29,24.37,24.29,24.36,153243.05060584462,9.2878,9.3184,9.2878,9.3146,153243.0506
2013-04-11 10:40:00,24.36,24.4,24.35,24.35,254454.73984319315,9.3146,9.3299,9.3107,9.3107,254454.7398
2013-04-11 10:45:00,24.35,24.36,24.31,24.32,145640.29460679495,9.3107,9.3146,9.2954,9.2993,145640.2946
2013-04-11 10:50:00,24.32,24.36,24.3,24.35,111427.89261107153,9.2993,9.3146,9.2916,9.3107,111427.8926
2013-04-11 10:55:00,24.35,24.35,24.33,24.35,328106.4385839867,9.3107,9.3107,9.3031,9.3107,328106.4386
2013-04-11 11:00:00,24.35,24.36,24.32,24.33,123069.6127346163,9.3107,9.3146,9.2993,9.3031,123069.6127
2013-04-11 11:05:00,24.32,24.34,24.31,24.33,144689.95010691375,9.2993,9.3069,9.2954,9.3031,144689.9501
2013-04-11 11:10:00,24.33,24.37,24.32,24.34,145402.70848182467,9.3031,9.3184,9.2993,9.3069,145402.7085
2013-04-11 11:15:00,24.34,24.36,24.32,24.34,143977.19173200286,9.3069,9.3146,9.2993,9.3069,143977.1917
2013-04-11 11:20:00,24.34,24.39,24.34,24.37,245901.6393442623,9.3069,9.326,9.3069,9.3184,245901.6393
2013-04-11 11:25:00,24.36,24.39,24.36,24.37,113803.75386077454,9.3146,9.326,9.3146,9.3184,113803.7539
2013-04-11 11:30:00,24.37,24.37,24.35,24.35,50368.25849370397,9.3184,9.3184,9.3107,9.3107,50368.2585
2013-04-11 11:35:00,24.35,24.35,24.27,24.27,121406.5098598242,9.3107,9.3107,9.2802,9.2802,121406.5099
2013-04-11 11:40:00,24.27,24.3,24.26,24.26,158469.94535519127,9.2802,9.2916,9.2763,9.2763,158469.9454
2013-04-11 11:45:00,24.26,24.27,24.23,24.25,202423.3784746971,9.2763,9.2802,9.2649,9.2725,202423.3785
2013-04-11 11:50:00,24.25,24.26,24.24,24.26,148728.91423140888,9.2725,9.2763,9.2687,9.2763,148728.9142
2013-04-11 11:55:00,24.26,24.31,24.26,24.31,125445.47398431932,9.2763,9.2954,9.2763,9.2954,125445.474
2013-04-11 12:00:00,24.3,24.31,24.26,24.26,257068.18721786648,9.2916,9.2954,9.2763,9.2763,257068.1872
2013-04-11 12:05:00,24.26,24.28,24.24,24.27,162508.90947968638,9.2763,9.284,9.2687,9.2802,162508.9095
2013-04-11 12:10:00,24.27,24.29,24.25,24.27,61059.63411736755,9.2802,9.2878,9.2725,9.2802,61059.6341
2013-04-11 12:15:00,24.27,24.29,24.26,24.28,90282.72748871466,9.2802,9.2878,9.2763,9.284,90282.7275
2013-04-11 12:20:00,24.28,24.31,24.27,24.3,100974.10311237824,9.284,9.2954,9.2802,9.2916,100974.1031
2013-04-11 12:25:00,24.31,24.32,24.3,24.31,75789.97386552625,9.2954,9.2993,9.2916,9.2954,75789.9739
2013-04-11 12:30:00,24.32,24.33,24.3,24.31,145165.12235685435,9.2993,9.3031,9.2916,9.2954,145165.1224
2013-04-11 12:35:00,24.3,24.32,24.29,24.3,128771.67973390354,9.2916,9.2993,9.2878,9.2916,128771.6797
2013-04-11 12:40:00,24.3,24.32,24.28,24.28,127821.33523402234,9.2916,9.2993,9.284,9.284,127821.3352
2013-04-11 12:45:00,24.27,24.28,24.26,24.27,211926.8234735092,9.2802,9.284,9.2763,9.2802,211926.8235
2013-04-11 12:50:00,24.28,24.28,24.24,24.25,132810.64385839866,9.284,9.284,9.2687,9.2725,132810.6439
2013-04-11 12:55:00,24.25,24.28,24.24,24.26,416726.0631979093,9.2725,9.284,9.2687,9.2763,416726.0632
2013-04-11 13:00:00,24.26,24.33,24.26,24.33,163459.25397956758,9.2763,9.3031,9.2763,9.3031,163459.254
2013-04-11 13:05:00,24.32,24.35,24.32,24.34,175338.56022808267,9.2993,9.3107,9.2993,9.3069,175338.5602
2013-04-11 13:10:00,24.34,24.35,24.32,24.34,132097.88548348777,9.3069,9.3107,9.2993,9.3069,132097.8855
2013-04-11 13:15:00,24.33,24.37,24.31,24.36,197434.06985032075,9.3031,9.3184,9.2954,9.3146,197434.0699
2013-04-11 13:20:00,24.36,24.38,24.35,24.37,124495.1294844381,9.3146,9.3222,9.3107,9.3184,124495.1295
2013-04-11 13:25:00,24.37,24.39,24.37,24.38,106438.5839866952,9.3184,9.326,9.3184,9.3222,106438.584
2013-04-11 13:30:00,24.39,24.4,24.36,24.39,167498.21810406272,9.326,9.3299,9.3146,9.326,167498.2181
2013-04-11 13:35:00,24.39,24.42,24.38,24.4,242100.26134473743,9.326,9.3375,9.3222,9.3299,242100.2613
2013-04-11 13:40:00,24.4,24.42,24.37,24.38,131147.54098360657,9.3299,9.3375,9.3184,9.3222,131147.541
2013-04-11 13:45:00,24.38,24.38,24.35,24.36,106200.99786172489,9.3222,9.3222,9.3107,9.3146,106200.9979
2013-04-11 13:50:00,24.36,24.37,24.31,24.31,100261.34473746734,9.3146,9.3184,9.2954,9.2954,100261.3447
2013-04-11 13:55:00,24.32,24.32,24.26,24.26,202423.3784746971,9.2993,9.2993,9.2763,9.2763,202423.3785
2013-04-11 14:00:00,24.27,24.31,24.24,24.26,199572.34497505345,9.2802,9.2954,9.2687,9.2763,199572.345
2013-04-11 14:05:00,24.25,24.28,24.25,24.28,75552.38774055595,9.2725,9.284,9.2725,9.284,75552.3877
2013-04-11 14:10:00,24.28,24.28,24.26,24.26,62485.15086718936,9.284,9.284,9.2763,9.2763,62485.1509
2013-04-11 14:15:00,24.26,24.29,24.24,24.28,106913.7562366358,9.2763,9.2878,9.2687,9.284,106913.7562
2013-04-11 14:20:00,24.28,24.29,24.27,24.29,62960.32311712996,9.284,9.2878,9.2802,9.2878,62960.3231
2013-04-11 14:25:00,24.29,24.32,24.29,24.3,93608.93323829888,9.2878,9.2993,9.2878,9.2916,93608.9332
2013-04-11 14:30:00,24.31,24.36,24.31,24.35,142076.50273224045,9.2954,9.3146,9.2954,9.3107,142076.5027
2013-04-11 14:35:00,24.34,24.37,24.34,24.36,187930.62485150868,9.3069,9.3184,9.3069,9.3146,187930.6249
2013-04-11 14:40:00,24.36,24.39,24.35,24.37,92658.58873841767,9.3146,9.326,9.3107,9.3184,92658.5887
2013-04-11 14:45:00,24.37,24.38,24.34,24.35,184842.00522689475,9.3184,9.3222,9.3069,9.3107,184842.0052
2013-04-11 14:50:00,24.35,24.38,24.35,24.38,162984.08172962698,9.3107,9.3222,9.3107,9.3222,162984.0817
2013-04-11 14:55:00,24.38,24.42,24.38,24.41,247089.5699691138,9.3222,9.3375,9.3222,9.3337,247089.57
2013-04-11 15:00:00,24.41,24.42,24.39,24.4,165359.94297933002,9.3337,9.3375,9.326,9.3299,165359.943
2013-04-11 15:05:00,24.39,24.43,24.38,24.41,169398.90710382513,9.326,9.3413,9.3222,9.3337,169398.9071
2013-04-11 15:10:00,24.41,24.42,24.37,24.37,194345.4502257068,9.3337,9.3375,9.3184,9.3184,194345.4502
2013-04-11 15:15:00,24.38,24.39,24.36,24.37,182228.55785222145,9.3222,9.326,9.3146,9.3184,182228.5579
2013-04-11 15:20:00,24.36,24.37,24.34,24.35,213352.34022333092,9.3146,9.3184,9.3069,9.3107,213352.3402
2013-04-11 15:25:00,24.35,24.37,24.34,24.37,167023.04585412212,9.3107,9.3184,9.3069,9.3184,167023.0459
2013-04-11 15:30:00,24.37,24.4,24.36,24.37,157044.42860536944,9.3184,9.3299,9.3146,9.3184,157044.4286
2013-04-11 15:35:00,24.37,24.39,24.35,24.37,193632.6918507959,9.3184,9.326,9.3107,9.3184,193632.6919
2013-04-11 15:40:00,24.36,24.36,24.32,24.34,291043.0030886196,9.3146,9.3146,9.2993,9.3069,291043.0031
2013-04-11 15:45:00,24.34,24.35,24.33,24.33,307674.0318365408,9.3069,9.3107,9.3031,9.3031,307674.0318
2013-04-11 15:50:00,24.33,24.35,24.32,24.32,440959.84794488,9.3031,9.3107,9.2993,9.2993,440959.8479
2013-04-11 15:55:00,24.32,24.34,24.3,24.32,945592.7773818008,9.2993,9.3069,9.2916,9.2993,945592.7774
2013-04-12 09:30:00,24.33,24.37,24.14,24.24,770016.6310287479,9.3031,9.3184,9.2304,9.2687,770016.631
2013-04-12 09:35:00,24.25,24.34,24.24,24.33,58208.600617723925,9.2725,9.3069,9.2687,9.3031,58208.6006
2013-04-12 09:40:00,24.34,24.37,24.34,24.35,61772.39249227845,9.3069,9.3184,9.3069,9.3107,61772.3925
2013-04-12 09:45:00,24.36,24.36,24.31,24.36,96459.96673794252,9.3146,9.3146,9.2954,9.3146,96459.9667
2013-04-12 09:50:00,24.36,24.36,24.2,24.24,152767.87835590402,9.3146,9.3146,9.2534,9.2687,152767.8784
2013-04-12 09:55:00,24.24,24.26,24.17,24.18,148966.5003563792,9.2687,9.2763,9.2419,9.2457,148966.5004
2013-04-12 10:00:00,24.18,24.19,24.13,24.13,181040.62722737,9.2457,9.2496,9.2266,9.2266,181040.6272
2013-04-12 10:05:00,24.12,24.16,24.09,24.15,258256.117842718,9.2228,9.2381,9.2113,9.2343,258256.1178
2013-04-12 10:10:00,24.15,24.21,24.15,24.2,165835.11522927062,9.2343,9.2572,9.2343,9.2534,165835.1152
2013-04-12 10:15:00,24.2,24.2,24.12,24.13,140413.39985744833,9.2534,9.2534,9.2228,9.2266,140413.3999
2013-04-12 10:20:00,24.13,24.13,24.04,24.05,226894.74934663816,9.2266,9.2266,9.1922,9.196,226894.7493
2013-04-12 10:25:00,24.05,24.11,24.02,24.09,217866.47659776668,9.196,9.219,9.1846,9.2113,217866.4766
2013-04-12 10:30:00,24.09,24.11,24.08,24.1,135424.091233072,9.2113,9.219,9.2075,9.2151,135424.0912
2013-04-12 10:35:00,24.1,24.1,23.95,23.99,393205.0368258494,9.2151,9.2151,9.1578,9.1731,393205.0368
2013-04-12 10:40:00,23.98,23.99,23.93,23.93,226657.16322166787,9.1693,9.1731,9.1501,9.1501,226657.1632
2013-04-12 10:45:00,23.93,23.98,23.91,23.92,344975.0534568781,9.1501,9.1693,9.1425,9.1463,344975.0535
2013-04-12 10:50:00,23.92,23.98,23.92,23.95,235447.84984556903,9.1463,9.1693,9.1463,9.1578,235447.8498
2013-04-12 10:55:00,23.96,23.97,23.92,23.93,150154.4309812307,9.1616,9.1654,9.1463,9.1501,150154.431
2013-04-12 11:00:00,23.93,23.95,23.92,23.93,147778.56973152768,9.1501,9.1578,9.1463,9.1501,147778.5697
2013-04-12 11:05:00,23.93,23.95,23.91,23.92,140413.39985744833,9.1501,9.1578,9.1425,9.1463,140413.3999
2013-04-12 11:10:00,23.92,23.98,23.92,23.97,116417.20123544784,9.1463,9.1693,9.1463,9.1654,116417.2012
2013-04-12 11:15:00,23.97,24.03,23.95,24.03,134711.3328581611,9.1654,9.1884,9.1578,9.1884,134711.3329
2013-04-12 11:20:00,24.03,24.03,23.97,23.99,163221.6678545973,9.1884,9.1884,9.1654,9.1731,163221.6679
2013-04-12 11:25:00,23.99,24.05,23.98,24.04,193395.1057258256,9.1731,9.196,9.1693,9.1922,193395.1057
2013-04-12 11:30:00,24.03,24.07,24.02,24.06,122594.4404846757,9.1884,9.2037,9.1846,9.1999,122594.4405
2013-04-12 11:35:00,24.06,24.09,24.05,24.05,100498.93086243764,9.1999,9.2113,9.196,9.196,100498.9309
2013-04-12 11:40:00,24.05,24.06,24.02,24.04,118080.30411023996,9.196,9.1999,9.1846,9.1922,118080.3041
2013-04-12 11:45:00,24.03,24.12,24.03,24.11,135424.091233072,9.1884,9.2228,9.1884,9.219,135424.0912
2013-04-12 11:50:00,24.12,24.18,24.12,24.16,167260.63197909243,9.2228,9.2457,9.2228,9.2381,167260.632
2013-04-12 11:55:00,24.16,24.17,24.14,24.15,93608.93323829888,9.2381,9.2419,9.2304,9.2343,93608.9332
2013-04-12 12:00:00,24.14,24.14,24.1,24.13,102874.79211214064,9.2304,9.2304,9.2151,9.2266,102874.7921
2013-04-12 12:05:00,24.12,24.13,24.12,24.13,73176.52649085294,9.2228,9.2266,9.2228,9.2266,73176.5265
2013-04-12 12:10:00,24.13,24.13,24.12,24.13,64148.25374198147,9.2266,9.2266,9.2228,9.2266,64148.2537
2013-04-12 12:15:00,24.13,24.13,24.11,24.12,46566.88049417914,9.2266,9.2266,9.219,9.2228,46566.8805
2013-04-12 12:20:00,24.12,24.12,24.1,24.11,41815.15799477311,9.2228,9.2228,9.2151,9.219,41815.158
2013-04-12 12:25:00,24.12,24.12,24.09,24.09,55595.153243050605,9.2228,9.2228,9.2113,9.2113,55595.1532
2013-04-12 12:30:00,24.09,24.13,24.09,24.13,40389.64124495129,9.2113,9.2266,9.2113,9.2266,40389.6412
2013-04-12 12:35:00,24.13,24.2,24.12,24.2,94321.6916132098,9.2266,9.2534,9.2228,9.2534,94321.6916
2013-04-12 12:40:00,24.2,24.22,24.16,24.16,128771.67973390354,9.2534,9.261,9.2381,9.2381,128771.6797
2013-04-12 12:45:00,24.16,24.17,24.14,24.16,47517.22499406035,9.2381,9.2419,9.2304,9.2381,47517.225
2013-04-12 12:50:00,24.16,24.18,24.15,24.18,61772.39249227845,9.2381,9.2457,9.2343,9.2457,61772.3925
2013-04-12 12:55:00,24.18,24.19,24.17,24.18,68187.2178664766,9.2457,9.2496,9.2419,9.2457,68187.2179
2013-04-12 13:00:00,24.18,24.2,24.18,24.18,70800.66524114992,9.2457,9.2534,9.2457,9.2457,70800.6652
2013-04-12 13:05:00,24.18,24.21,24.18,24.21,114041.33998574484,9.2457,9.2572,9.2457,9.2572,114041.34
2013-04-12 13:10:00,24.21,24.21,24.17,24.18,83630.31598954622,9.2572,9.2572,9.2419,9.2457,83630.316
2013-04-12 13:15:00,24.17,24.18,24.15,24.16,65336.18436683298,9.2419,9.2457,9.2343,9.2381,65336.1844
2013-04-12 13:20:00,24.16,24.18,24.16,24.18,37538.60774530767,9.2381,9.2457,9.2381,9.2457,37538.6077
2013-04-12 13:25:00,24.18,24.2,24.17,24.2,86006.17723924923,9.2457,9.2534,9.2419,9.2534,86006.1772
2013-04-12 13:30:00,24.2,24.2,24.17,24.18,52506.53361843668,9.2534,9.2534,9.2419,9.2457,52506.5336
2013-04-12 13:35:00,24.18,24.18,24.15,24.16,47992.39724400095,9.2457,9.2457,9.2343,9.2381,47992.3972
2013-04-12 13:40:00,24.15,24.16,24.14,24.16,53219.29199334759,9.2343,9.2381,9.2304,9.2381,53219.292
2013-04-12 13:45:00,24.16,24.18,24.16,24.16,40627.2273699216,9.2381,9.2457,9.2381,9.2381,40627.2274
2013-04-12 13:50:00,24.17,24.18,24.13,24.13,62722.73699215966,9.2419,9.2457,9.2266,9.2266,62722.737
2013-04-12 13:55:00,24.13,24.13,24.11,24.13,44903.77761938703,9.2266,9.2266,9.219,9.2266,44903.7776
2013-04-12 14:00:00,24.13,24.16,24.13,24.15,62722.73699215966,9.2266,9.2381,9.2266,9.2343,62722.737
2013-04-12 14:05:00,24.15,24.17,24.14,24.17,93608.93323829888,9.2343,9.2419,9.2304,9.2419,93608.9332
2013-04-12 14:10:00,24.17,24.18,24.15,24.16,71751.00974103113,9.2419,9.2457,9.2343,9.2381,71751.0097
2013-04-12 14:15:00,24.16,24.16,24.12,24.13,147065.8113566168,9.2381,9.2381,9.2228,9.2266,147065.8114
2013-04-12 14:20:00,24.13,24.13,24.11,24.13,63435.495367070565,9.2266,9.2266,9.219,9.2266,63435.4954
2013-04-12 14:25:00,24.13,24.13,24.1,24.11,100261.34473746734,9.2266,9.2266,9.2151,9.219,100261.3447
2013-04-12 14:30:00,24.1,24.11,24.09,24.1,78641.00736516988,9.2151,9.219,9.2113,9.2151,78641.0074
2013-04-12 14:35:00,24.1,24.12,24.09,24.12,164172.0123544785,9.2151,9.2228,9.2113,9.2228,164172.0124
2013-04-12 14:40:00,24.11,24.12,24.08,24.09,385839.86695177,9.219,9.2228,9.2075,9.2113,385839.867
2013-04-12 14:45:00,24.09,24.09,24.06,24.06,165835.11522927062,9.2113,9.2113,9.1999,9.1999,165835.1152
2013-04-12 14:50:00,24.06,24.08,24.06,24.07,92183.41648847709,9.1999,9.2075,9.1999,9.2037,92183.4165
2013-04-12 14:55:00,24.08,24.09,24.07,24.08,146828.22523164647,9.2075,9.2113,9.2037,9.2075,146828.2252
2013-04-12 15:00:00,24.08,24.09,24.06,24.09,177239.2492278451,9.2075,9.2113,9.1999,9.2113,177239.2492
2013-04-12 15:05:00,24.09,24.09,24.05,24.07,184604.4191019245,9.2113,9.2113,9.196,9.2037,184604.4191
2013-04-12 15:10:00,24.07,24.09,24.07,24.08,201948.2062247565,9.2037,9.2113,9.2037,9.2075,201948.2062
2013-04-12 15:15:00,24.08,24.09,24.05,24.06,345212.6395818484,9.2075,9.2113,9.196,9.1999,345212.6396
2013-04-12 15:20:00,24.06,24.08,24.06,24.07,303159.895462105,9.1999,9.2075,9.1999,9.2037,303159.8955
2013-04-12 15:25:00,24.07,24.08,24.05,24.05,241862.6752197672,9.2037,9.2075,9.196,9.196,241862.6752
2013-04-12 15:30:00,24.06,24.09,24.05,24.07,292230.9337134712,9.1999,9.2113,9.196,9.2037,292230.9337
2013-04-12 15:35:00,24.07,24.08,24.06,24.06,250653.3618436684,9.2037,9.2075,9.1999,9.1999,250653.3618
2013-04-12 15:40:00,24.06,24.08,24.06,24.07,204086.4813494892,9.1999,9.2075,9.1999,9.2037,204086.4813
2013-04-12 15:45:00,24.08,24.09,24.06,24.07,368733.6659539083,9.2075,9.2113,9.1999,9.2037,368733.666
2013-04-12 15:50:00,24.07,24.1,24.07,24.1,492278.4509384652,9.2037,9.2151,9.2037,9.2151,492278.4509
2013-04-12 15:55:00,24.1,24.14,24.08,24.12,1028510.3349964364,9.2151,9.2304,9.2075,9.2228,1028510.335
2013-04-15 09:30:00,24.07,24.08,23.98,24.08,477548.1111903065,9.2037,9.2075,9.1693,9.2075,477548.1112
2013-04-15 09:35:00,24.09,24.19,24.07,24.18,211926.8234735092,9.2113,9.2496,9.2037,9.2457,211926.8235
2013-04-15 09:40:00,24.18,24.19,24.14,24.16,132335.47160845806,9.2457,9.2496,9.2304,9.2381,132335.4716
2013-04-15 09:45:00,24.16,24.16,24.02,24.02,127346.16298408172,9.2381,9.2381,9.1846,9.1846,127346.163
2013-04-15 09:50:00,24.02,24.05,23.98,24.01,213114.75409836063,9.1846,9.196,9.1693,9.1807,213114.7541
2013-04-15 09:55:00,24.01,24.11,24.01,24.1,191732.0028510335,9.1807,9.219,9.1807,9.2151,191732.0029
2013-04-15 10:00:00,24.09,24.09,24.0,24.02,191494.4167260632,9.2113,9.2113,9.1769,9.1846,191494.4167
2013-04-15 10:05:00,24.02,24.02,23.93,23.97,233071.988595866,9.1846,9.1846,9.1501,9.1654,233071.9886
2013-04-15 10:10:00,23.97,24.0,23.94,24.0,166785.45972915183,9.1654,9.1769,9.154,9.1769,166785.4597
2013-04-15 10:15:00,24.0,24.05,23.99,24.05,334521.26395818486,9.1769,9.196,9.1731,9.196,334521.264
2013-04-15 10:20:00,24.05,24.06,23.94,23.99,269422.6657163222,9.196,9.1999,9.154,9.1731,269422.6657
2013-04-15 10:25:00,23.98,24.01,23.97,24.01,140888.57210738893,9.1693,9.1807,9.1654,9.1807,140888.5721
2013-04-15 10:30:00,24.0,24.01,23.96,23.98,142789.26110715134,9.1769,9.1807,9.1616,9.1693,142789.2611
2013-04-15 10:35:00,23.98,23.98,23.93,23.97,427417.4388215728,9.1693,9.1693,9.1501,9.1654,427417.4388
2013-04-15 10:40:00,23.97,24.0,23.94,24.0,339272.9864575909,9.1654,9.1769,9.154,9.1769,339272.9865
2013-04-15 10:45:00,24.0,24.02,23.96,23.96,356616.7735804229,9.1769,9.1846,9.1616,9.1616,356616.7736
2013-04-15 10:50:00,23.96,23.97,23.9,23.92,291755.76146353054,9.1616,9.1654,9.1387,9.1463,291755.7615
2013-04-15 10:55:00,23.92,23.92,23.88,23.9,179852.6966025184,9.1463,9.1463,9.131,9.1387,179852.6966
2013-04-15 11:00:00,23.9,23.92,23.85,23.85,233309.5747208363,9.1387,9.1463,9.1196,9.1196,233309.5747
2013-04-15 11:05:00,23.85,23.89,23.84,23.88,127583.74910905203,9.1196,9.1348,9.1157,9.131,127583.7491
2013-04-15 11:10:00,23.88,23.91,23.86,23.9,100261.34473746734,9.131,9.1425,9.1234,9.1387,100261.3447
2013-04-15 11:15:00,23.9,23.91,23.86,23.87,169161.32097885484,9.1387,9.1425,9.1234,9.1272,169161.321
2013-04-15 11:20:00,23.87,23.91,23.87,23.9,100261.34473746734,9.1272,9.1425,9.1272,9.1387,100261.3447
2013-04-15 11:25:00,23.9,23.92,23.88,23.9,232834.4024708957,9.1387,9.1463,9.131,9.1387,232834.4025
2013-04-15 11:30:00,23.9,23.95,23.87,23.92,239249.22784509385,9.1387,9.1578,9.1272,9.1463,239249.2278
2013-04-15 11:35:00,23.92,23.97,23.92,23.95,131860.29935851746,9.1463,9.1654,9.1463,9.1578,131860.2994
2013-04-15 11:40:00,23.96,24.0,23.96,24.0,193395.1057258256,9.1616,9.1769,9.1616,9.1769,193395.1057
2013-04-15 11:45:00,24.0,24.0,23.89,23.9,177952.007602756,9.1769,9.1769,9.1348,9.1387,177952.0076
2013-04-15 11:50:00,23.9,23.9,23.78,23.79,238298.88334521264,9.1387,9.1387,9.0928,9.0966,238298.8833
2013-04-15 11:55:00,23.79,23.8,23.76,23.79,106913.7562366358,9.0966,9.1004,9.0851,9.0966,106913.7562
2013-04-15 12:00:00,23.8,23.82,23.73,23.79,235210.2637205987,9.1004,9.1081,9.0737,9.0966,235210.2637
2013-04-15 12:05:00,23.79,23.84,23.79,23.84,66524.11499168449,9.0966,9.1157,9.0966,9.1157,66524.115
2013-04-15 12:10:00,23.84,23.89,23.84,23.88,83392.72986457591,9.1157,9.1348,9.1157,9.131,83392.7299
2013-04-15 12:15:00,23.87,23.87,23.83,23.86,82204.79923972441,9.1272,9.1272,9.1119,9.1234,82204.7992
2013-04-15 12:20:00,23.86,23.87,23.83,23.83,88144.45236398195,9.1234,9.1272,9.1119,9.1119,88144.4524
2013-04-15 12:25:00,23.83,23.83,23.79,23.82,100974.10311237824,9.1119,9.1119,9.0966,9.1081,100974.1031
2013-04-15 12:30:00,23.82,23.82,23.77,23.77,99311.00023758612,9.1081,9.1081,9.089,9.089,99311.0002
2013-04-15 12:35:00,23.77,23.78,23.73,23.76,114754.09836065574,9.089,9.0928,9.0737,9.0851,114754.0984
2013-04-15 12:40:00,23.76,23.78,23.73,23.77,111190.3064861012,9.0851,9.0928,9.0737,9.089,111190.3065
2013-04-15 12:45:00,23.77,23.77,23.68,23.71,150392.017106201,9.089,9.089,9.0546,9.066,150392.0171
2013-04-15 12:50:00,23.71,23.74,23.68,23.71,322166.78545972914,9.066,9.0775,9.0546,9.066,322166.7855
2013-04-15 12:55:00,23.7,23.73,23.65,23.66,378237.1109527204,9.0622,9.0737,9.0431,9.0469,378237.111
2013-04-15 13:00:00,23.67,23.68,23.65,23.67,401045.37894986937,9.0507,9.0546,9.0431,9.0507,401045.3789
2013-04-15 13:05:00,23.67,23.68,23.62,23.65,303159.895462105,9.0507,9.0546,9.0316,9.0431,303159.8955
2013-04-15 13:10:00,23.65,23.68,23.63,23.67,394868.1397006415,9.0431,9.0546,9.0354,9.0507,394868.1397
2013-04-15 13:15:00,23.68,23.7,23.66,23.7,272986.4575908767,9.0546,9.0622,9.0469,9.0622,272986.4576
2013-04-15 13:20:00,23.69,23.71,23.68,23.71,95747.2083630316,9.0584,9.066,9.0546,9.066,95747.2084
2013-04-15 13:25:00,23.71,23.73,23.68,23.71,73176.52649085294,9.066,9.0737,9.0546,9.066,73176.5265
2013-04-15 13:30:00,23.71,23.71,23.66,23.68,143502.01948206226,9.066,9.066,9.0469,9.0546,143502.0195
2013-04-15 13:35:00,23.68,23.72,23.68,23.72,90757.89973865528,9.0546,9.0698,9.0546,9.0698,90757.8997
2013-04-15 13:40:00,23.71,23.72,23.64,23.64,196008.5531004989,9.066,9.0698,9.0393,9.0393,196008.5531
2013-04-15 13:45:00,23.65,23.68,23.63,23.67,104775.48111190306,9.0431,9.0546,9.0354,9.0507,104775.4811
2013-04-15 13:50:00,23.67,23.69,23.65,23.69,93371.34711332858,9.0507,9.0584,9.0431,9.0584,93371.3471
2013-04-15 13:55:00,23.69,23.69,23.64,23.65,151342.3616060822,9.0584,9.0584,9.0393,9.0431,151342.3616
2013-04-15 14:00:00,23.65,23.65,23.59,23.6,201235.4478498456,9.0431,9.0431,9.0201,9.024,201235.4478
2013-04-15 14:05:00,23.6,23.62,23.56,23.62,160370.63435495368,9.024,9.0316,9.0087,9.0316,160370.6344
2013-04-15 14:10:00,23.62,23.63,23.55,23.56,256117.84271798527,9.0316,9.0354,9.0048,9.0087,256117.8427
2013-04-15 14:15:00,23.56,23.57,23.52,23.57,245426.4670943217,9.0087,9.0125,8.9934,9.0125,245426.4671
2013-04-15 14:20:00,23.56,23.6,23.54,23.6,354716.0845806605,9.0087,9.024,9.001,9.024,354716.0846
2013-04-15 14:25:00,23.6,23.6,23.56,23.59,125207.88785934902,9.024,9.024,9.0087,9.0201,125207.8879
2013-04-15 14:30:00,23.59,23.61,23.57,23.57,120931.3376098836,9.0201,9.0278,9.0125,9.0125,120931.3376
2013-04-15 14:35:00,23.57,23.64,23.56,23.62,98835.82798764552,9.0125,9.0393,9.0087,9.0316,98835.828
2013-04-15 14:40:00,23.62,23.68,23.62,23.68,180327.868852459,9.0316,9.0546,9.0316,9.0546,180327.8689
2013-04-15 14:45:00,23.68,23.68,23.65,23.67,595628.4153005464,9.0546,9.0546,9.0431,9.0507,595628.4153
2013-04-15 14:50:00,23.67,23.67,23.63,23.65,212877.1679733904,9.0507,9.0507,9.0354,9.0431,212877.168
2013-04-15 14:55:00,23.65,23.66,23.51,23.55,421952.9579472559,9.0431,9.0469,8.9895,9.0048,421952.9579
2013-04-15 15:00:00,23.55,23.55,23.44,23.49,810406.2722736993,9.0048,9.0048,8.9628,8.9819,810406.2723
2013-04-15 15:05:00,23.5,23.54,23.46,23.48,612497.0301734379,8.9857,9.001,8.9704,8.9781,612497.0302
2013-04-15 15:10:00,23.49,23.51,23.44,23.47,556901.8769303872,8.9819,8.9895,8.9628,8.9743,556901.8769
2013-04-15 15:15:00,23.48,23.56,23.48,23.54,504870.5155618912,8.9781,9.0087,8.9781,9.001,504870.5156
2013-04-15 15:20:00,23.54,23.6,23.52,23.57,354478.4984556902,9.001,9.024,8.9934,9.0125,354478.4985
2013-04-15 15:25:00,23.57,23.58,23.53,23.53,426942.2665716322,9.0125,9.0163,8.9972,8.9972,426942.2666
2013-04-15 15:30:00,23.54,23.55,23.51,23.52,431693.9890710383,9.001,9.0048,8.9895,8.9934,431693.9891
2013-04-15 15:35:00,23.52,23.53,23.47,23.52,441910.1924447612,8.9934,8.9972,8.9743,8.9934,441910.1924
2013-04-15 15:40:00,23.53,23.57,23.53,23.57,425279.1636968401,8.9972,9.0125,8.9972,9.0125,425279.1637
2013-04-15 15:45:00,23.57,23.62,23.52,23.54,656925.6355428844,9.0125,9.0316,8.9934,9.001,656925.6355
2013-04-15 15:50:00,23.55,23.62,23.54,23.6,522689.4749346639,9.0048,9.0316,9.001,9.024,522689.4749
2013-04-15 15:55:00,23.6,23.61,23.5,23.51,880019.0068899976,9.024,9.0278,8.9857,8.9895,880019.0069
2013-04-16 09:30:00,23.65,23.67,23.57,23.62,703730.1021620338,9.0431,9.0507,9.0125,9.0316,703730.1022
2013-04-16 09:35:00,23.62,23.87,23.62,23.81,550249.4654312189,9.0316,9.1272,9.0316,9.1043,550249.4654
2013-04-16 09:40:00,23.8,23.8,23.69,23.69,406034.6875742457,9.1004,9.1004,9.0584,9.0584,406034.6876
2013-04-16 09:45:00,23.69,23.71,23.67,23.69,334046.09170824423,9.0584,9.066,9.0507,9.0584,334046.0917
2013-04-16 09:50:00,23.69,23.73,23.65,23.71,238774.05559515324,9.0584,9.0737,9.0431,9.066,238774.0556
2013-04-16 09:55:00,23.71,23.76,23.69,23.75,243763.3642195296,9.066,9.0851,9.0584,9.0813,243763.3642
2013-04-16 10:00:00,23.75,23.79,23.71,23.75,299833.6897125208,9.0813,9.0966,9.066,9.0813,299833.6897
2013-04-16 10:05:00,23.74,23.89,23.74,23.86,574958.4224281302,9.0775,9.1348,9.0775,9.1234,574958.4224
2013-04-16 10:10:00,23.86,23.88,23.82,23.84,347350.9147065812,9.1234,9.131,9.1081,9.1157,347350.9147
2013-04-16 10:15:00,23.84,23.84,23.79,23.81,344499.88120693754,9.1157,9.1157,9.0966,9.1043,344499.8812
2013-04-16 10:20:00,23.81,23.82,23.76,23.77,344024.7089569969,9.1043,9.1081,9.0851,9.089,344024.709
2013-04-16 10:25:00,23.77,23.79,23.76,23.76,154668.56735566643,9.089,9.0966,9.0851,9.0851,154668.5674
2013-04-16 10:30:00,23.77,23.8,23.76,23.79,272986.4575908767,9.089,9.1004,9.0851,9.0966,272986.4576
2013-04-16 10:35:00,23.79,23.8,23.77,23.8,269660.2518412925,9.0966,9.1004,9.089,9.1004,269660.2518
2013-04-16 10:40:00,23.8,23.8,23.77,23.79,343074.3644571157,9.1004,9.1004,9.089,9.0966,343074.3645
2013-04-16 10:45:00,23.79,23.79,23.74,23.75,569969.1138037539,9.0966,9.0966,9.0775,9.0813,569969.1138
2013-04-16 10:50:00,23.75,23.76,23.74,23.76,162746.4956046567,9.0813,9.0851,9.0775,9.0851,162746.4956
2013-04-16 10:55:00,23.76,23.77,23.75,23.77,79591.35186505108,9.0851,9.089,9.0813,9.089,79591.3519
2013-04-16 11:00:00,23.77,23.85,23.77,23.85,205749.5842242813,9.089,9.1196,9.089,9.1196,205749.5842
2013-04-16 11:05:00,23.84,23.89,23.83,23.87,380375.3860774531,9.1157,9.1348,9.1119,9.1272,380375.3861
2013-04-16 11:10:00,23.88,23.94,23.87,23.92,303397.48158707534,9.131,9.154,9.1272,9.1463,303397.4816
2013-04-16 11:15:00,23.92,24.0,23.92,23.97,351152.292706106,9.1463,9.1769,9.1463,9.1654,351152.2927
2013-04-16 11:20:00,23.97,23.97,23.93,23.94,246851.9838441435,9.1654,9.1654,9.1501,9.154,246851.9838
2013-04-16 11:25:00,23.93,23.94,23.9,23.93,172962.69897837966,9.1501,9.154,9.1387,9.1501,172962.699
2013-04-16 11:30:00,23.93,23.96,23.9,23.92,129484.43810881444,9.1501,9.1616,9.1387,9.1463,129484.4381
2013-04-16 11:35:00,23.92,23.95,23.92,23.92,128058.92135899264,9.1463,9.1578,9.1463,9.1463,128058.9214
2013-04-16 11:40:00,23.93,23.97,23.92,23.95,121881.6821097648,9.1501,9.1654,9.1463,9.1578,121881.6821
2013-04-16 11:45:00,23.96,23.97,23.95,23.97,121881.6821097648,9.1616,9.1654,9.1578,9.1654,121881.6821
2013-04-16 11:50:00,23.97,24.05,23.95,24.04,205511.998099311,9.1654,9.196,9.1578,9.1922,205511.9981
2013-04-16 11:55:00,24.03,24.05,23.99,24.01,169874.07935376573,9.1884,9.196,9.1731,9.1807,169874.0794
2013-04-16 12:00:00,24.01,24.02,23.97,23.97,213827.5124732716,9.1807,9.1846,9.1654,9.1654,213827.5125
2013-04-16 12:05:00,23.97,23.97,23.92,23.93,127108.57685911145,9.1654,9.1654,9.1463,9.1501,127108.5769
2013-04-16 12:10:00,23.93,23.95,23.92,23.94,113328.58161083392,9.1501,9.1578,9.1463,9.154,113328.5816
2013-04-16 12:15:00,23.94,23.95,23.93,23.93,130672.36873366596,9.154,9.1578,9.1501,9.1501,130672.3687
2013-04-16 12:20:00,23.93,23.94,23.92,23.94,144927.53623188406,9.1501,9.154,9.1463,9.154,144927.5362
2013-04-16 12:25:00,23.94,23.95,23.92,23.92,159895.46210501308,9.154,9.1578,9.1463,9.1463,159895.4621
2013-04-16 12:30:00,23.92,23.92,23.89,23.91,112140.6509859824,9.1463,9.1463,9.1348,9.1425,112140.651
2013-04-16 12:35:00,23.91,23.92,23.87,23.87,131385.12710857685,9.1425,9.1463,9.1272,9.1272,131385.1271
2013-04-16 12:40:00,23.87,23.89,23.87,23.88,109527.2036113091,9.1272,9.1348,9.1272,9.131,109527.2036
2013-04-16 12:45:00,23.88,23.89,23.87,23.87,70800.66524114992,9.131,9.1348,9.1272,9.1272,70800.6652
2013-04-16 12:50:00,23.87,23.9,23.87,23.89,104062.72273699216,9.1272,9.1387,9.1272,9.1348,104062.7227
2013-04-16 12:55:00,23.89,23.95,23.89,23.95,105013.06723687336,9.1348,9.1578,9.1348,9.1578,105013.0672
2013-04-16 13:00:00,23.95,23.95,23.94,23.94,98360.65573770492,9.1578,9.1578,9.154,9.154,98360.6557
2013-04-16 13:05:00,23.94,23.96,23.93,23.95,152292.7061059634,9.154,9.1616,9.1501,9.1578,152292.7061
2013-04-16 13:10:00,23.95,23.95,23.91,23.91,70325.49299120932,9.1578,9.1578,9.1425,9.1425,70325.493
2013-04-16 13:15:00,23.92,23.94,23.91,23.92,88857.21073889286,9.1463,9.154,9.1425,9.1463,88857.2107
2013-04-16 13:20:00,23.92,23.93,23.92,23.92,58446.18674269423,9.1463,9.1501,9.1463,9.1463,58446.1867
2013-04-16 13:25:00,23.92,23.95,23.92,23.94,100498.93086243764,9.1463,9.1578,9.1463,9.154,100498.9309
2013-04-16 13:30:00,23.93,23.95,23.92,23.92,97885.48348776432,9.1501,9.1578,9.1463,9.1463,97885.4835
2013-04-16 13:35:00,23.93,23.93,23.92,23.93,54644.8087431694,9.1501,9.1501,9.1463,9.1501,54644.8087
2013-04-16 13:40:00,23.93,23.94,23.89,23.89,98835.82798764552,9.1501,9.154,9.1348,9.1348,98835.828
2013-04-16 13:45:00,23.89,23.9,23.87,23.87,95509.6222380613,9.1348,9.1387,9.1272,9.1272,95509.6222
2013-04-16 13:50:00,23.87,23.88,23.84,23.84,104062.72273699216,9.1272,9.131,9.1157,9.1157,104062.7227
2013-04-16 13:55:00,23.83,23.88,23.82,23.87,85768.59111427893,9.1119,9.131,9.1081,9.1272,85768.5911
2013-04-16 14:00:00,23.87,23.88,23.87,23.87,43003.08861962461,9.1272,9.131,9.1272,9.1272,43003.0886
2013-04-16 14:05:00,23.87,23.88,23.86,23.87,118555.47636018058,9.1272,9.131,9.1234,9.1272,118555.4764
2013-04-16 14:10:00,23.87,23.88,23.86,23.87,194583.0363506772,9.1272,9.131,9.1234,9.1272,194583.0364
2013-04-16 14:15:00,23.87,23.87,23.85,23.86,167973.39035400332,9.1272,9.1272,9.1196,9.1234,167973.3904
2013-04-16 14:20:00,23.85,23.87,23.85,23.86,94796.8638631504,9.1196,9.1272,9.1196,9.1234,94796.8639
2013-04-16 14:25:00,23.86,23.86,23.83,23.86,189831.3138512711,9.1234,9.1234,9.1119,9.1234,189831.3139
2013-04-16 14:30:00,23.86,23.86,23.83,23.84,173200.28510334998,9.1234,9.1234,9.1119,9.1157,173200.2851
2013-04-16 14:35:00,23.84,23.86,23.83,23.85,144689.95010691375,9.1157,9.1234,9.1119,9.1196,144689.9501
2013-04-16 14:40:00,23.86,23.87,23.85,23.87,59634.11736754574,9.1234,9.1272,9.1196,9.1272,59634.1174
2013-04-16 14:45:00,23.86,23.89,23.86,23.88,167735.80422903303,9.1234,9.1348,9.1234,9.131,167735.8042
2013-04-16 14:50:00,23.88,23.89,23.87,23.89,132810.64385839866,9.131,9.1348,9.1272,9.1348,132810.6439
2013-04-16 14:55:00,23.89,23.89,23.83,23.84,221905.44072226185,9.1348,9.1348,9.1119,9.1157,221905.4407
2013-04-16 15:00:00,23.84,23.87,23.84,23.87,144689.95010691375,9.1157,9.1272,9.1157,9.1272,144689.9501
2013-04-16 15:05:00,23.87,23.89,23.86,23.87,182228.55785222145,9.1272,9.1348,9.1234,9.1272,182228.5579
2013-04-16 15:10:00,23.87,23.88,23.86,23.87,130672.36873366596,9.1272,9.131,9.1234,9.1272,130672.3687
2013-04-16 15:15:00,23.87,23.91,23.87,23.88,140413.39985744833,9.1272,9.1425,9.1272,9.131,140413.3999
2013-04-16 15:20:00,23.88,23.89,23.87,23.88,175100.97410311238,9.131,9.1348,9.1272,9.131,175100.9741
2013-04-16 15:25:00,23.88,23.93,23.87,23.92,244476.1225944405,9.131,9.1501,9.1272,9.1463,244476.1226
2013-04-16 15:30:00,23.92,23.93,23.9,23.91,258493.70396768829,9.1463,9.1501,9.1387,9.1425,258493.704
2013-04-16 15:35:00,23.9,23.93,23.9,23.92,394630.5535756712,9.1387,9.1501,9.1387,9.1463,394630.5536
2013-04-16 15:40:00,23.92,23.92,23.91,23.92,244238.5364694702,9.1463,9.1463,9.1425,9.1463,244238.5365
2013-04-16 15:45:00,23.92,23.93,23.91,23.92,333808.50558327395,9.1463,9.1501,9.1425,9.1463,333808.5056
2013-04-16 15:50:00,23.92,23.95,23.91,23.95,1032074.1268709908,9.1463,9.1578,9.1425,9.1578,1032074.1269
2013-04-16 15:55:00,23.95,24.01,23.94,24.0,1272511.2853409362,9.1578,9.1807,9.154,9.1769,1272511.2853
2013-04-17 09:30:00,23.78,23.84,23.7,23.84,1171774.768353528,9.0928,9.1157,9.0622,9.1157,1171774.7684
2013-04-17 09:35:00,23.83,23.87,23.78,23.84,788785.9349014017,9.1119,9.1272,9.0928,9.1157,788785.9349
2013-04-17 09:40:00,23.84,23.89,23.78,23.87,660489.4274174388,9.1157,9.1348,9.0928,9.1272,660489.4274
2013-04-17 09:45:00,23.86,23.87,23.82,23.86,524590.1639344263,9.1234,9.1272,9.1081,9.1234,524590.1639
2013-04-17 09:50:00,23.87,23.92,23.84,23.87,588263.2454264672,9.1272,9.1463,9.1157,9.1272,588263.2454
2013-04-17 09:55:00,23.88,23.9,23.83,23.83,405321.9291993348,9.131,9.1387,9.1119,9.1119,405321.9292
2013-04-17 10:00:00,23.84,23.89,23.79,23.79,1073889.284865764,9.1157,9.1348,9.0966,9.0966,1073889.2849
2013-04-17 10:05:00,23.79,23.83,23.79,23.81,582086.0061772392,9.0966,9.1119,9.0966,9.1043,582086.0062
2013-04-17 10:10:00,23.81,23.85,23.76,23.77,549774.2931812783,9.1043,9.1196,9.0851,9.089,549774.2932
2013-04-17 10:15:00,23.76,23.77,23.71,23.72,2125920.64623426,9.0851,9.089,9.066,9.0698,2125920.6462
2013-04-17 10:20:00,23.72,23.83,23.68,23.83,2057020.6699928725,9.0698,9.1119,9.0546,9.1119,2057020.67
2013-04-17 10:25:00,23.83,23.83,23.76,23.77,390591.58945117606,9.1119,9.1119,9.0851,9.089,390591.5895
2013-04-17 10:30:00,23.77,23.8,23.76,23.8,530767.4031836541,9.089,9.1004,9.0851,9.1004,530767.4032
2013-04-17 10:35:00,23.79,23.81,23.73,23.74,572582.5611784272,9.0966,9.1043,9.0737,9.0775,572582.5612
2013-04-17 10:40:00,23.74,23.76,23.69,23.7,659063.910667617,9.0775,9.0851,9.0584,9.0622,659063.9107
2013-04-17 10:45:00,23.7,23.74,23.59,23.59,746020.4324067475,9.0622,9.0775,9.0201,9.0201,746020.4324
2013-04-17 10:50:00,23.59,23.65,23.57,23.65,1157994.773105251,9.0201,9.0431,9.0125,9.0431,1157994.7731
2013-04-17 10:55:00,23.63,23.65,23.44,23.46,793537.6574008078,9.0354,9.0431,8.9628,8.9704,793537.6574
2013-04-17 11:00:00,23.46,23.57,23.46,23.57,673319.0781658351,8.9704,9.0125,8.9704,9.0125,673319.0782
2013-04-17 11:05:00,23.57,23.65,23.57,23.64,1839391.779520076,9.0125,9.0431,9.0125,9.0393,1839391.7795
2013-04-17 11:10:00,23.62,23.62,23.57,23.6,761225.9444048468,9.0316,9.0316,9.0125,9.024,761225.9444
2013-04-17 11:15:00,23.6,23.67,23.58,23.67,533618.4366832977,9.024,9.0507,9.0163,9.0507,533618.4367
2013-04-17 11:20:00,23.66,23.73,23.65,23.69,780708.0066524115,9.0469,9.0737,9.0431,9.0584,780708.0067
2013-04-17 11:25:00,23.7,23.71,23.63,23.64,643858.3986695177,9.0622,9.066,9.0354,9.0393,643858.3987
2013-04-17 11:30:00,23.64,23.65,23.56,23.57,352577.8094559278,9.0393,9.0431,9.0087,9.0125,352577.8095
2013-04-17 11:35:00,23.57,23.67,23.56,23.67,415300.5464480874,9.0125,9.0507,9.0087,9.0507,415300.5464
2013-04-17 11:40:00,23.67,23.74,23.66,23.72,423378.4746970777,9.0507,9.0775,9.0469,9.0698,423378.4747
2013-04-17 11:45:00,23.72,23.75,23.69,23.73,459966.7379425042,9.0698,9.0813,9.0584,9.0737,459966.7379
2013-04-17 11:50:00,23.72,23.75,23.7,23.74,395818.4842005227,9.0698,9.0813,9.0622,9.0775,395818.4842
2013-04-17 11:55:00,23.74,23.74,23.67,23.73,527441.1974340698,9.0775,9.0775,9.0507,9.0737,527441.1974
2013-04-17 12:00:00,23.73,23.77,23.68,23.68,330719.88595866004,9.0737,9.089,9.0546,9.0546,330719.886
2013-04-17 12:05:00,23.67,23.67,23.6,23.61,426229.5081967213,9.0507,9.0507,9.024,9.0278,426229.5082
2013-04-17 12:10:00,23.61,23.66,23.6,23.62,331195.0582086006,9.0278,9.0469,9.024,9.0316,331195.0582
2013-04-17 12:15:00,23.62,23.64,23.56,23.57,549299.1209313376,9.0316,9.0393,9.0087,9.0125,549299.1209
2013-04-17 12:20:00,23.57,23.61,23.55,23.6,326918.5079591352,9.0125,9.0278,9.0048,9.024,326918.508
2013-04-17 12:25:00,23.6,23.62,23.52,23.52,554050.8434307437,9.024,9.0316,8.9934,8.9934,554050.8434
2013-04-17 12:30:00,23.52,23.6,23.52,23.56,289855.0724637681,8.9934,9.024,8.9934,9.0087,289855.0725
2013-04-17 12:35:00,23.55,23.58,23.53,23.57,290330.2447137087,9.0048,9.0163,8.9972,9.0125,290330.2447
2013-04-17 12:40:00,23.57,23.63,23.54,23.57,1277738.1800902828,9.0125,9.0354,9.001,9.0125,1277738.1801
2013-04-17 12:45:00,23.56,23.57,23.49,23.49,248990.2589688762,9.0087,9.0125,8.9819,8.9819,248990.259
2013-04-17 12:50:00,23.49,23.57,23.47,23.55,402470.8956996912,8.9819,9.0125,8.9743,9.0048,402470.8957
2013-04-17 12:55:00,23.56,23.63,23.54,23.63,483250.1781895937,9.0087,9.0354,9.001,9.0354,483250.1782
2013-04-17 13:00:00,23.63,23.68,23.6,23.67,292706.10596341174,9.0354,9.0546,9.024,9.0507,292706.106
2013-04-17 13:05:00,23.67,23.68,23.62,23.63,230933.7134711333,9.0507,9.0546,9.0316,9.0354,230933.7135
2013-04-17 13:10:00,23.63,23.65,23.6,23.6,284628.1777144215,9.0354,9.0431,9.024,9.024,284628.1777
2013-04-17 13:15:00,23.61,23.63,23.57,23.58,317415.0629603231,9.0278,9.0354,9.0125,9.0163,317415.063
2013-04-17 13:20:00,23.58,23.64,23.57,23.64,350677.12045616534,9.0163,9.0393,9.0125,9.0393,350677.1205
2013-04-17 13:25:00,23.65,23.67,23.6,23.63,402470.8956996912,9.0431,9.0507,9.024,9.0354,402470.8957
2013-04-17 13:30:00,23.62,23.65,23.6,23.61,243288.19196958892,9.0316,9.0431,9.024,9.0278,243288.192
2013-04-17 13:35:00,23.6,23.63,23.6,23.63,695177.0016631029,9.024,9.0354,9.024,9.0354,695177.0017
2013-04-17 13:40:00,23.62,23.67,23.6,23.67,505108.1016868615,9.0316,9.0507,9.024,9.0507,505108.1017
2013-04-17 13:45:00,23.67,23.68,23.65,23.65,379662.6277025422,9.0507,9.0546,9.0431,9.0431,379662.6277
2013-04-17 13:50:00,23.66,23.66,23.6,23.61,427655.0249465432,9.0469,9.0469,9.024,9.0278,427655.0249
2013-04-17 13:55:00,23.61,23.63,23.59,23.61,200522.68947493468,9.0278,9.0354,9.0201,9.0278,200522.6895
2013-04-17 14:00:00,23.61,23.64,23.59,23.63,427179.8526966025,9.0278,9.0393,9.0201,9.0354,427179.8527
2013-04-17 14:05:00,23.64,23.67,23.6,23.6,276075.07721549063,9.0393,9.0507,9.024,9.024,276075.0772
2013-04-17 14:10:00,23.6,23.64,23.6,23.6,286528.8667141839,9.024,9.0393,9.024,9.024,286528.8667
2013-04-17 14:15:00,23.6,23.66,23.57,23.62,519838.4414350202,9.024,9.0469,9.0125,9.0316,519838.4414
2013-04-17 14:20:00,23.62,23.63,23.52,23.53,320741.26870990737,9.0316,9.0354,8.9934,8.9972,320741.2687
2013-04-17 14:25:00,23.53,23.6,23.49,23.57,345450.22570681875,8.9972,9.024,8.9819,9.0125,345450.2257
2013-04-17 14:30:00,23.57,23.59,23.53,23.55,375386.0774530767,9.0125,9.0201,8.9972,9.0048,375386.0775
2013-04-17 14:35:00,23.55,23.57,23.5,23.5,457115.70444286056,9.0048,9.0125,8.9857,8.9857,457115.7044
2013-04-17 14:40:00,23.5,23.52,23.42,23.46,637681.1594202899,8.9857,8.9934,8.9551,8.9704,637681.1594
2013-04-17 14:45:00,23.46,23.52,23.46,23.47,557377.0491803279,8.9704,8.9934,8.9704,8.9743,557377.0492
2013-04-17 14:50:00,23.47,23.5,23.45,23.49,404371.5846994536,8.9743,8.9857,8.9666,8.9819,404371.5847
2013-04-17 14:55:00,23.49,23.59,23.49,23.59,606319.79092421,8.9819,9.0201,8.9819,9.0201,606319.7909
2013-04-17 15:00:00,23.58,23.62,23.56,23.61,778332.1454027086,9.0163,9.0316,9.0087,9.0278,778332.1454
2013-04-17 15:05:00,23.62,23.67,23.62,23.64,1001187.9306248516,9.0316,9.0507,9.0316,9.0393,1001187.9306
2013-04-17 15:10:00,23.64,23.68,23.64,23.65,711808.030411024,9.0393,9.0546,9.0393,9.0431,711808.0304
2013-04-17 15:15:00,23.65,23.72,23.63,23.65,952245.1888809694,9.0431,9.0698,9.0354,9.0431,952245.1889
2013-04-17 15:20:00,23.66,23.68,23.63,23.67,571157.0444286054,9.0469,9.0546,9.0354,9.0507,571157.0444
2013-04-17 15:25:00,23.68,23.69,23.64,23.65,775481.1119030649,9.0546,9.0584,9.0393,9.0431,775481.1119
2013-04-17 15:30:00,23.65,23.66,23.6,23.61,792587.3129009266,9.0431,9.0469,9.024,9.0278,792587.3129
2013-04-17 15:35:00,23.61,23.62,23.54,23.57,939890.7103825136,9.0278,9.0316,9.001,9.0125,939890.7104
2013-04-17 15:40:00,23.58,23.59,23.54,23.57,820147.3033974816,9.0163,9.0201,9.001,9.0125,820147.3034
2013-04-17 15:45:00,23.57,23.66,23.55,23.64,1574245.6640532194,9.0125,9.0469,9.0048,9.0393,1574245.6641
2013-04-17 15:50:00,23.64,23.65,23.61,23.63,1578997.386552625,9.0393,9.0431,9.0278,9.0354,1578997.3866
2013-04-17 15:55:00,23.62,23.69,23.6,23.62,3503920.17106201,9.0316,9.0584,9.024,9.0316,3503920.1711
2013-04-18 09:30:00,22.66,22.73,22.35,22.43,5205511.998099311,8.6645,8.6913,8.546,8.5766,5205511.9981
2013-04-18 09:35:00,22.43,22.52,22.31,22.33,3282965.074839629,8.5766,8.611,8.5307,8.5384,3282965.0748
2013-04-18 09:40:00,22.33,22.46,22.31,22.41,3185079.5913518653,8.5384,8.5881,8.5307,8.5689,3185079.5914
2013-04-18 09:45:00,22.41,22.52,22.38,22.42,2025184.129246852,8.5689,8.611,8.5575,8.5728,2025184.1292
2013-04-18 09:50:00,22.42,22.49,22.34,22.47,1387265.3837015918,8.5728,8.5995,8.5422,8.5919,1387265.3837
2013-04-18 09:55:00,22.48,22.52,22.33,22.34,1316939.8907103825,8.5957,8.611,8.5384,8.5422,1316939.8907
2013-04-18 10:00:00,22.34,22.34,22.19,22.25,1956759.3252554047,8.5422,8.5422,8.4848,8.5078,1956759.3253
2013-04-18 10:05:00,22.25,22.32,22.21,22.22,1220242.3378474698,8.5078,8.5345,8.4925,8.4963,1220242.3378
2013-04-18 10:10:00,22.22,22.39,22.21,22.37,1224756.4742219057,8.4963,8.5613,8.4925,8.5536,1224756.4742
2013-04-18 10:15:00,22.37,22.43,22.32,22.43,1606557.3770491804,8.5536,8.5766,8.5345,8.5766,1606557.377
2013-04-18 10:20:00,22.43,22.51,22.43,22.44,887621.7628890473,8.5766,8.6072,8.5766,8.5804,887621.7629
2013-04-18 10:25:00,22.45,22.5,22.38,22.5,715371.8222855786,8.5842,8.6034,8.5575,8.6034,715371.8223
2013-04-18 10:30:00,22.5,22.72,22.5,22.69,1574958.4224281302,8.6034,8.6875,8.6034,8.676,1574958.4224
2013-04-18 10:35:00,22.67,22.83,22.67,22.71,1866001.42551675,8.6684,8.7295,8.6684,8.6837,1866001.4255
2013-04-18 10:40:00,22.71,22.71,22.6,22.69,797101.4492753623,8.6837,8.6837,8.6416,8.676,797101.4493
2013-04-18 10:45:00,22.69,22.76,22.67,22.75,985982.4186267522,8.676,8.7028,8.6684,8.6989,985982.4186
2013-04-18 10:50:00,22.75,22.76,22.7,22.75,687336.6595390829,8.6989,8.7028,8.6798,8.6989,687336.6595
2013-04-18 10:55:00,22.76,22.78,22.57,22.58,779282.4899025897,8.7028,8.7104,8.6301,8.6339,779282.4899
2013-04-18 11:00:00,22.58,22.59,22.45,22.51,839629.3656450463,8.6339,8.6378,8.5842,8.6072,839629.3656
2013-04-18 11:05:00,22.51,22.53,22.42,22.53,629840.8172962699,8.6072,8.6148,8.5728,8.6148,629840.8173
2013-04-18 11:10:00,22.52,22.57,22.5,22.54,464005.7020669993,8.611,8.6301,8.6034,8.6186,464005.7021
2013-04-18 11:15:00,22.54,22.6,22.53,22.56,413162.27132335474,8.6186,8.6416,8.6148,8.6263,413162.2713
2013-04-18 11:20:00,22.56,22.61,22.55,22.59,368496.079828938,8.6263,8.6454,8.6225,8.6378,368496.0798
2013-04-18 11:25:00,22.59,22.64,22.53,22.53,453551.912568306,8.6378,8.6569,8.6148,8.6148,453551.9126
2013-04-18 11:30:00,22.53,22.59,22.52,22.53,273224.043715847,8.6148,8.6378,8.611,8.6148,273224.0437
2013-04-18 11:35:00,22.52,22.56,22.48,22.51,367783.3214540271,8.611,8.6263,8.5957,8.6072,367783.3215
2013-04-18 11:40:00,22.51,22.54,22.46,22.5,371347.1133285816,8.6072,8.6186,8.5881,8.6034,371347.1133
2013-04-18 11:45:00,22.49,22.55,22.43,22.51,520551.1998099311,8.5995,8.6225,8.5766,8.6072,520551.1998
2013-04-18 11:50:00,22.52,22.53,22.44,22.5,378712.28320266097,8.611,8.6148,8.5804,8.6034,378712.2832
2013-04-18 11:55:00,22.5,22.52,22.48,22.5,344737.4673319078,8.6034,8.611,8.5957,8.6034,344737.4673
2013-04-18 12:00:00,22.5,22.52,22.45,22.47,294606.7949631741,8.6034,8.611,8.5842,8.5919,294606.795
2013-04-18 12:05:00,22.47,22.49,22.42,22.42,306486.10121168924,8.5919,8.5995,8.5728,8.5728,306486.1012
2013-04-18 12:10:00,22.42,22.5,22.42,22.48,297457.82846281776,8.5728,8.6034,8.5728,8.5957,297457.8285
2013-04-18 12:15:00,22.48,22.52,22.43,22.45,276787.83559040155,8.5957,8.611,8.5766,8.5842,276787.8356
2013-04-18 12:20:00,22.45,22.46,22.43,22.43,198146.82822523164,8.5842,8.5881,8.5766,8.5766,198146.8282
2013-04-18 12:25:00,22.43,22.44,22.39,22.41,394155.3813257306,8.5766,8.5804,8.5613,8.5689,394155.3813
2013-04-18 12:30:00,22.41,22.43,22.38,22.4,317177.47683535283,8.5689,8.5766,8.5575,8.5651,317177.4768
2013-04-18 12:35:00,22.4,22.41,22.36,22.36,177952.007602756,8.5651,8.5689,8.5498,8.5498,177952.0076
2013-04-18 12:40:00,22.36,22.45,22.36,22.4,314088.8572107389,8.5498,8.5842,8.5498,8.5651,314088.8572
2013-04-18 12:45:00,22.4,22.4,22.36,22.37,302684.7232121644,8.5651,8.5651,8.5498,8.5536,302684.7232
2013-04-18 12:50:00,22.37,22.39,22.33,22.33,182228.55785222145,8.5536,8.5613,8.5384,8.5384,182228.5579
2013-04-18 12:55:00,22.33,22.35,22.29,22.3,482062.2475647422,8.5384,8.546,8.5231,8.5269,482062.2476
2013-04-18 13:00:00,22.29,22.32,22.27,22.3,208838.20384889524,8.5231,8.5345,8.5154,8.5269,208838.2038
2013-04-18 13:05:00,22.3,22.33,22.28,22.31,227369.9215965788,8.5269,8.5384,8.5192,8.5307,227369.9216
2013-04-18 13:10:00,22.31,22.34,22.3,22.3,307911.6179615111,8.5307,8.5422,8.5269,8.5269,307911.618
2013-04-18 13:15:00,22.31,22.31,22.25,22.28,342836.7783321454,8.5307,8.5307,8.5078,8.5192,342836.7783
2013-04-18 13:20:00,22.28,22.3,22.27,22.29,240674.74459491565,8.5192,8.5269,8.5154,8.5231,240674.7446
2013-04-18 13:25:00,22.29,22.3,22.28,22.3,227845.09384651936,8.5231,8.5269,8.5192,8.5269,227845.0938
2013-04-18 13:30:00,22.3,22.32,22.28,22.31,415300.5464480874,8.5269,8.5345,8.5192,8.5307,415300.5464
2013-04-18 13:35:00,22.31,22.34,22.3,22.31,531004.9893086244,8.5307,8.5422,8.5269,8.5307,531004.9893
2013-04-18 13:40:00,22.31,22.32,22.29,22.31,297695.4145877881,8.5307,8.5345,8.5231,8.5307,297695.4146
2013-04-18 13:45:00,22.31,22.32,22.29,22.31,252791.63696840103,8.5307,8.5345,8.5231,8.5307,252791.637
2013-04-18 13:50:00,22.31,22.35,22.3,22.33,248039.914468995,8.5307,8.546,8.5269,8.5384,248039.9145
2013-04-18 13:55:00,22.32,22.34,22.3,22.3,311712.9959610359,8.5345,8.5422,8.5269,8.5269,311712.996
2013-04-18 14:00:00,22.3,22.31,22.27,22.27,381325.7305773343,8.5269,8.5307,8.5154,8.5154,381325.7306
2013-04-18 14:05:00,22.27,22.28,22.22,22.23,500831.5514373961,8.5154,8.5192,8.4963,8.5001,500831.5514
2013-04-18 14:10:00,22.23,22.29,22.22,22.27,360655.737704918,8.5001,8.5231,8.4963,8.5154,360655.7377
2013-04-18 14:15:00,22.27,22.27,22.22,22.27,288191.969588976,8.5154,8.5154,8.4963,8.5154,288191.9696
2013-04-18 14:20:00,22.27,22.34,22.26,22.31,680446.6619149442,8.5154,8.5422,8.5116,8.5307,680446.6619
2013-04-18 14:25:00,22.31,22.41,22.31,22.38,494654.3121881682,8.5307,8.5689,8.5307,8.5575,494654.3122
2013-04-18 14:30:00,22.38,22.4,22.33,22.35,430981.23069612734,8.5575,8.5651,8.5384,8.546,430981.2307
2013-04-18 14:35:00,22.35,22.37,22.3,22.3,186742.6942266572,8.546,8.5536,8.5269,8.5269,186742.6942
2013-04-18 14:40:00,22.3,22.36,22.28,22.3,382038.4889522452,8.5269,8.5498,8.5192,8.5269,382038.489
2013-04-18 14:45:00,22.3,22.32,22.28,22.3,415775.71869802807,8.5269,8.5345,8.5192,8.5269,415775.7187
2013-04-18 14:50:00,22.3,22.32,22.28,22.31,282965.0748396293,8.5269,8.5345,8.5192,8.5307,282965.0748
2013-04-18 14:55:00,22.31,22.32,22.28,22.31,394155.3813257306,8.5307,8.5345,8.5192,8.5307,394155.3813
2013-04-18 15:00:00,22.31,22.32,22.28,22.29,386077.4530767403,8.5307,8.5345,8.5192,8.5231,386077.4531
2013-04-18 15:05:00,22.28,22.34,22.27,22.34,610121.1689237349,8.5192,8.5422,8.5154,8.5422,610121.1689
2013-04-18 15:10:00,22.33,22.39,22.33,22.38,518888.096935139,8.5384,8.5613,8.5384,8.5575,518888.0969
2013-04-18 15:15:00,22.38,22.38,22.31,22.32,512710.8576859112,8.5575,8.5575,8.5307,8.5345,512710.8577
2013-04-18 15:20:00,22.32,22.33,22.29,22.3,333570.91945830366,8.5345,8.5384,8.5231,8.5269,333570.9195
2013-04-18 15:25:00,22.3,22.32,22.26,22.29,671655.975291043,8.5269,8.5345,8.5116,8.5231,671655.9753
2013-04-18 15:30:00,22.29,22.32,22.26,22.27,672368.733665954,8.5231,8.5345,8.5116,8.5154,672368.7337
2013-04-18 15:35:00,22.27,22.29,22.24,22.26,466381.5633167023,8.5154,8.5231,8.5039,8.5116,466381.5633
2013-04-18 15:40:00,22.26,22.31,22.24,22.31,597053.9320503683,8.5116,8.5307,8.5039,8.5307,597053.9321
2013-04-18 15:45:00,22.31,22.32,22.26,22.3,732240.4371584699,8.5307,8.5345,8.5116,8.5269,732240.4372
2013-04-18 15:50:00,22.3,22.31,22.24,22.25,938227.6075077216,8.5269,8.5307,8.5039,8.5078,938227.6075
2013-04-18 15:55:00,22.25,22.3,22.23,22.23,1819672.131147541,8.5078,8.5269,8.5001,8.5001,1819672.1311
2013-04-19 09:30:00,22.21,22.27,21.91,22.03,3180565.454977429,8.4925,8.5154,8.3778,8.4236,3180565.455
2013-04-19 09:35:00,22.03,22.19,22.03,22.08,716797.3390354003,8.4236,8.4848,8.4236,8.4428,716797.339
2013-04-19 09:40:00,22.08,22.11,22.03,22.1,631979.0924210027,8.4428,8.4542,8.4236,8.4504,631979.0924
2013-04-19 09:45:00,22.09,22.1,22.03,22.05,546685.6735566643,8.4466,8.4504,8.4236,8.4313,546685.6736
2013-04-19 09:50:00,22.06,22.13,22.04,22.1,548823.948681397,8.4351,8.4619,8.4275,8.4504,548823.9487
2013-04-19 09:55:00,22.1,22.12,22.06,22.11,758850.0831551438,8.4504,8.4581,8.4351,8.4542,758850.0832
2013-04-19 10:00:00,22.11,22.3,22.1,22.24,718222.8557852221,8.4542,8.5269,8.4504,8.5039,718222.8558
2013-04-19 10:05:00,22.24,22.26,22.2,22.25,548586.3625564267,8.5039,8.5116,8.4886,8.5078,548586.3626
2013-04-19 10:10:00,22.25,22.3,22.19,22.3,689712.520788786,8.5078,8.5269,8.4848,8.5269,689712.5208
2013-04-19 10:15:00,22.3,22.36,22.27,22.34,746258.0185317177,8.5269,8.5498,8.5154,8.5422,746258.0185
2013-04-19 10:20:00,22.34,22.34,22.28,22.29,261344.737467332,8.5422,8.5422,8.5192,8.5231,261344.7375
2013-04-19 10:25:00,22.29,22.29,22.16,22.2,494891.8983131385,8.5231,8.5231,8.4733,8.4886,494891.8983
2013-04-19 10:30:00,22.2,22.26,22.2,22.26,376098.8358279877,8.4886,8.5116,8.4886,8.5116,376098.8358
2013-04-19 10:35:00,22.26,22.3,22.24,22.26,276787.83559040155,8.5116,8.5269,8.5039,8.5116,276787.8356
2013-04-19 10:40:00,22.26,22.31,22.24,22.27,427892.61107151344,8.5116,8.5307,8.5039,8.5154,427892.6111
2013-04-19 10:45:00,22.27,22.27,22.22,22.25,292230.9337134712,8.5154,8.5154,8.4963,8.5078,292230.9337
2013-04-19 10:50:00,22.25,22.25,22.23,22.25,257543.35946780708,8.5078,8.5078,8.5001,8.5078,257543.3595
2013-04-19 10:55:00,22.25,22.29,22.25,22.27,201235.4478498456,8.5078,8.5231,8.5078,8.5154,201235.4478
2013-04-19 11:00:00,22.27,22.3,22.27,22.28,444761.2259444048,8.5154,8.5269,8.5154,8.5192,444761.2259
2013-04-19 11:05:00,22.29,22.31,22.27,22.3,324542.6467094322,8.5231,8.5307,8.5154,8.5269,324542.6467
2013-04-19 11:10:00,22.3,22.3,22.28,22.3,201235.4478498456,8.5269,8.5269,8.5192,8.5269,201235.4478
2013-04-19 11:15:00,22.3,22.31,22.27,22.29,229033.02447137088,8.5269,8.5307,8.5154,8.5231,229033.0245
2013-04-19 11:20:00,22.29,22.35,22.29,22.35,327631.2663340461,8.5231,8.546,8.5231,8.546,327631.2663
2013-04-19 11:25:00,22.35,22.38,22.3,22.31,278450.9384651936,8.546,8.5575,8.5269,8.5307,278450.9385
2013-04-19 11:30:00,22.31,22.38,22.3,22.38,336184.366832977,8.5307,8.5575,8.5269,8.5575,336184.3668
2013-04-19 11:35:00,22.38,22.4,22.37,22.37,271323.3547160846,8.5575,8.5651,8.5536,8.5536,271323.3547
2013-04-19 11:40:00,22.37,22.37,22.3,22.32,217866.47659776668,8.5536,8.5536,8.5269,8.5345,217866.4766
2013-04-19 11:45:00,22.32,22.34,22.3,22.32,142789.26110715134,8.5345,8.5422,8.5269,8.5345,142789.2611
2013-04-19 11:50:00,22.33,22.33,22.3,22.32,149916.8448562604,8.5384,8.5384,8.5269,8.5345,149916.8449
2013-04-19 11:55:00,22.32,22.34,22.31,22.32,110952.72036113092,8.5345,8.5422,8.5307,8.5345,110952.7204
2013-04-19 12:00:00,22.32,22.34,22.3,22.33,240199.57234497505,8.5345,8.5422,8.5269,8.5384,240199.5723
2013-04-19 12:05:00,22.33,22.33,22.3,22.32,113090.99548586363,8.5384,8.5384,8.5269,8.5345,113090.9955
2013-04-19 12:10:00,22.32,22.32,22.3,22.32,228557.85222143028,8.5345,8.5345,8.5269,8.5345,228557.8522
2013-04-19 12:15:00,22.31,22.32,22.27,22.28,241862.6752197672,8.5307,8.5345,8.5154,8.5192,241862.6752
2013-04-19 12:20:00,22.28,22.29,22.27,22.27,150154.4309812307,8.5192,8.5231,8.5154,8.5154,150154.431
2013-04-19 12:25:00,22.27,22.3,22.27,22.3,182941.3162271324,8.5154,8.5269,8.5154,8.5269,182941.3162
2013-04-19 12:30:00,22.3,22.31,22.29,22.3,138275.1247327156,8.5269,8.5307,8.5231,8.5269,138275.1247
2013-04-19 12:35:00,22.3,22.3,22.28,22.29,133523.40223330958,8.5269,8.5269,8.5192,8.5231,133523.4022
2013-04-19 12:40:00,22.28,22.29,22.24,22.24,205511.998099311,8.5192,8.5231,8.5039,8.5039,205511.9981
2013-04-19 12:45:00,22.24,22.24,22.2,22.23,161320.9788548349,8.5039,8.5039,8.4886,8.5001,161320.9789
2013-04-19 12:50:00,22.23,22.24,22.2,22.2,145402.70848182467,8.5001,8.5039,8.4886,8.4886,145402.7085
2013-04-19 12:55:00,22.2,22.2,22.17,22.17,300071.2758374911,8.4886,8.4886,8.4772,8.4772,300071.2758
2013-04-19 13:00:00,22.17,22.18,22.16,22.17,243763.3642195296,8.4772,8.481,8.4733,8.4772,243763.3642
2013-04-19 13:05:00,22.17,22.17,22.11,22.13,313851.2710857686,8.4772,8.4772,8.4542,8.4619,313851.2711
2013-04-19 13:10:00,22.13,22.14,22.12,22.14,160370.63435495368,8.4619,8.4657,8.4581,8.4657,160370.6344
2013-04-19 13:15:00,22.14,22.14,22.1,22.11,241862.6752197672,8.4657,8.4657,8.4504,8.4542,241862.6752
2013-04-19 13:20:00,22.11,22.13,22.1,22.13,178427.1798526966,8.4542,8.4619,8.4504,8.4619,178427.1799
2013-04-19 13:25:00,22.13,22.14,22.11,22.14,233309.5747208363,8.4619,8.4657,8.4542,8.4657,233309.5747
2013-04-19 13:30:00,22.14,22.14,22.11,22.12,155856.49798051795,8.4657,8.4657,8.4542,8.4581,155856.498
2013-04-19 13:35:00,22.12,22.14,22.11,22.14,159182.70373010216,8.4581,8.4657,8.4542,8.4657,159182.7037
2013-04-19 13:40:00,22.14,22.14,22.11,22.11,268947.4934663816,8.4657,8.4657,8.4542,8.4542,268947.4935
2013-04-19 13:45:00,22.11,22.12,22.08,22.1,175576.146353053,8.4542,8.4581,8.4428,8.4504,175576.1464
2013-04-19 13:50:00,22.1,22.11,22.09,22.11,241387.50296982657,8.4504,8.4542,8.4466,8.4542,241387.503
2013-04-19 13:55:00,22.11,22.12,22.09,22.11,219291.9933475885,8.4542,8.4581,8.4466,8.4542,219291.9933
2013-04-19 14:00:00,22.11,22.12,22.09,22.1,403421.2401995724,8.4542,8.4581,8.4466,8.4504,403421.2402
2013-04-19 14:05:00,22.1,22.13,22.1,22.11,400095.0344499881,8.4504,8.4619,8.4504,8.4542,400095.0344
2013-04-19 14:10:00,22.11,22.15,22.11,22.13,174150.62960323118,8.4542,8.4695,8.4542,8.4619,174150.6296
2013-04-19 14:15:00,22.13,22.14,22.12,22.13,156806.84248039915,8.4619,8.4657,8.4581,8.4619,156806.8425
2013-04-19 14:20:00,22.13,22.14,22.11,22.11,296745.07008790685,8.4619,8.4657,8.4542,8.4542,296745.0701
2013-04-19 14:25:00,22.11,22.12,22.08,22.08,249703.0173437872,8.4542,8.4581,8.4428,8.4428,249703.0173
2013-04-19 14:30:00,22.08,22.11,22.08,22.08,247564.7422190544,8.4428,8.4542,8.4428,8.4428,247564.7422
2013-04-19 14:35:00,22.08,22.09,22.02,22.03,473746.73319078167,8.4428,8.4466,8.4198,8.4236,473746.7332
2013-04-19 14:40:00,22.03,22.06,22.0,22.02,418389.1660727013,8.4236,8.4351,8.4122,8.4198,418389.1661
2013-04-19 14:45:00,22.02,22.03,21.99,22.01,335234.0223330958,8.4198,8.4236,8.4083,8.416,335234.0223
2013-04-19 14:50:00,22.01,22.03,22.0,22.0,288904.7279638869,8.416,8.4236,8.4122,8.4122,288904.728
2013-04-19 14:55:00,22.0,22.01,21.94,21.95,335946.78070800664,8.4122,8.416,8.3892,8.393,335946.7807
2013-04-19 15:00:00,21.95,21.95,21.87,21.9,864338.3226419578,8.393,8.393,8.3625,8.3739,864338.3226
2013-04-19 15:05:00,21.9,21.94,21.88,21.92,526966.0251841292,8.3739,8.3892,8.3663,8.3816,526966.0252
2013-04-19 15:10:00,21.92,21.93,21.91,21.92,403658.8263245426,8.3816,8.3854,8.3778,8.3816,403658.8263
2013-04-19 15:15:00,21.92,21.92,21.84,21.87,550487.0515561891,8.3816,8.3816,8.351,8.3625,550487.0516
2013-04-19 15:20:00,21.87,21.97,21.86,21.95,1994060.3468757423,8.3625,8.4007,8.3586,8.393,1994060.3469
2013-04-19 15:25:00,21.95,22.0,21.95,21.99,347113.32858161087,8.393,8.4122,8.393,8.4083,347113.3286
2013-04-19 15:30:00,22.0,22.01,21.96,21.97,422428.1301971965,8.4122,8.416,8.3969,8.4007,422428.1302
2013-04-19 15:35:00,21.98,22.02,21.97,22.02,471608.458066049,8.4045,8.4198,8.4007,8.4198,471608.4581
2013-04-19 15:40:00,22.02,22.05,22.01,22.04,653837.0159182703,8.4198,8.4313,8.416,8.4275,653837.0159
2013-04-19 15:45:00,22.05,22.07,22.04,22.07,939415.5381325732,8.4313,8.4389,8.4275,8.4389,939415.5381
2013-04-19 15:50:00,22.06,22.08,22.06,22.07,1305298.1705868377,8.4351,8.4428,8.4351,8.4389,1305298.1706
2013-04-19 15:55:00,22.07,22.09,22.05,22.05,1857923.49726776,8.4389,8.4466,8.4313,8.4313,1857923.4973
2013-04-22 09:30:00,21.95,22.02,21.93,22.0,1204324.0674744595,8.393,8.4198,8.3854,8.4122,1204324.0675
2013-04-22 09:35:00,22.0,22.0,21.9,21.91,618436.6832976955,8.4122,8.4122,8.3739,8.3778,618436.6833
2013-04-22 09:40:00,21.91,21.91,21.83,21.87,630315.9895462105,8.3778,8.3778,8.3472,8.3625,630315.9895
2013-04-22 09:45:00,21.87,21.87,21.71,21.72,667854.5972915182,8.3625,8.3625,8.3013,8.3051,667854.5973
2013-04-22 09:50:00,21.71,21.82,21.71,21.78,703254.9299120931,8.3013,8.3433,8.3013,8.328,703254.9299
2013-04-22 09:55:00,21.78,21.79,21.71,21.74,476597.7666904253,8.328,8.3319,8.3013,8.3128,476597.7667
2013-04-22 10:00:00,21.74,21.76,21.66,21.72,652886.6714183892,8.3128,8.3204,8.2822,8.3051,652886.6714
2013-04-22 10:05:00,21.72,21.72,21.61,21.62,575433.5946780709,8.3051,8.3051,8.263,8.2669,575433.5947
2013-04-22 10:10:00,21.61,21.64,21.58,21.59,865526.2532668093,8.263,8.2745,8.2516,8.2554,865526.2533
2013-04-22 10:15:00,21.59,21.6,21.53,21.56,997148.9665003564,8.2554,8.2592,8.2325,8.2439,997148.9665
2013-04-22 10:20:00,21.56,21.63,21.55,21.57,1180803.0411023996,8.2439,8.2707,8.2401,8.2477,1180803.0411
2013-04-22 10:25:00,21.57,21.6,21.55,21.59,830363.5067712045,8.2477,8.2592,8.2401,8.2554,830363.5068
2013-04-22 10:30:00,21.59,21.59,21.54,21.59,1086243.7633642196,8.2554,8.2554,8.2363,8.2554,1086243.7634
2013-04-22 10:35:00,21.59,21.64,21.58,21.63,505345.6878118318,8.2554,8.2745,8.2516,8.2707,505345.6878
2013-04-22 10:40:00,21.63,21.64,21.61,21.63,297695.4145877881,8.2707,8.2745,8.263,8.2707,297695.4146
2013-04-22 10:45:00,21.63,21.69,21.63,21.68,535994.2979330007,8.2707,8.2936,8.2707,8.2898,535994.2979
2013-04-22 10:50:00,21.67,21.71,21.67,21.7,634592.5397956759,8.286,8.3013,8.286,8.2975,634592.5398
2013-04-22 10:55:00,21.7,21.76,21.69,21.7,539082.9175576146,8.2975,8.3204,8.2936,8.2975,539082.9176
2013-04-22 11:00:00,21.71,21.71,21.67,21.69,260394.3929674507,8.3013,8.3013,8.286,8.2936,260394.393
2013-04-22 11:05:00,21.69,21.69,21.67,21.68,300071.2758374911,8.2936,8.2936,8.286,8.2898,300071.2758
2013-04-22 11:10:00,21.68,21.69,21.66,21.67,315039.2017106201,8.2898,8.2936,8.2822,8.286,315039.2017
2013-04-22 11:15:00,21.67,21.71,21.65,21.71,390116.4172012355,8.286,8.3013,8.2783,8.3013,390116.4172
2013-04-22 11:20:00,21.71,21.74,21.7,21.7,235210.2637205987,8.3013,8.3128,8.2975,8.2975,235210.2637
2013-04-22 11:25:00,21.7,21.71,21.67,21.68,193395.1057258256,8.2975,8.3013,8.286,8.2898,193395.1057
2013-04-22 11:30:00,21.69,21.71,21.68,21.71,167023.04585412212,8.2936,8.3013,8.2898,8.3013,167023.0459
2013-04-22 11:35:00,21.71,21.8,21.71,21.8,207412.68709907343,8.3013,8.3357,8.3013,8.3357,207412.6871
2013-04-22 11:40:00,21.8,21.82,21.74,21.76,316227.13233547163,8.3357,8.3433,8.3128,8.3204,316227.1323
2013-04-22 11:45:00,21.75,21.76,21.73,21.75,243288.19196958892,8.3166,8.3204,8.3089,8.3166,243288.192
2013-04-22 11:50:00,21.75,21.78,21.75,21.76,180090.28272748872,8.3166,8.328,8.3166,8.3204,180090.2827
2013-04-22 11:55:00,21.76,21.79,21.76,21.78,187930.62485150868,8.3204,8.3319,8.3204,8.328,187930.6249
2013-04-22 12:00:00,21.78,21.78,21.76,21.76,125445.47398431932,8.328,8.328,8.3204,8.3204,125445.474
2013-04-22 12:05:00,21.76,21.91,21.76,21.9,480399.1446899501,8.3204,8.3778,8.3204,8.3739,480399.1447
2013-04-22 12:10:00,21.9,21.95,21.87,21.87,351865.0510810169,8.3739,8.393,8.3625,8.3625,351865.0511
2013-04-22 12:15:00,21.87,21.89,21.83,21.85,208125.44547398432,8.3625,8.3701,8.3472,8.3548,208125.4455
2013-04-22 12:20:00,21.85,21.87,21.84,21.85,106438.5839866952,8.3548,8.3625,8.351,8.3548,106438.584
2013-04-22 12:25:00,21.85,21.87,21.84,21.85,84818.24661439772,8.3548,8.3625,8.351,8.3548,84818.2466
2013-04-22 12:30:00,21.86,21.87,21.85,21.87,169398.90710382513,8.3586,8.3625,8.3548,8.3625,169398.9071
2013-04-22 12:35:00,21.87,21.88,21.86,21.87,194820.62247564743,8.3625,8.3663,8.3586,8.3625,194820.6225
2013-04-22 12:40:00,21.87,21.87,21.83,21.86,411974.3406985032,8.3625,8.3625,8.3472,8.3586,411974.3407
2013-04-22 12:45:00,21.86,21.86,21.84,21.84,192444.7612259444,8.3586,8.3586,8.351,8.351,192444.7612
2013-04-22 12:50:00,21.85,21.85,21.8,21.84,210738.89284865765,8.3548,8.3548,8.3357,8.351,210738.8928
2013-04-22 12:55:00,21.84,21.84,21.77,21.77,168923.73485388453,8.351,8.351,8.3242,8.3242,168923.7349
2013-04-22 13:00:00,21.78,21.78,21.75,21.75,100261.34473746734,8.328,8.328,8.3166,8.3166,100261.3447
2013-04-22 13:05:00,21.75,21.77,21.75,21.76,246139.2254692326,8.3166,8.3242,8.3166,8.3204,246139.2255
2013-04-22 13:10:00,21.76,21.78,21.74,21.76,301496.7925873129,8.3204,8.328,8.3128,8.3204,301496.7926
2013-04-22 13:15:00,21.76,21.76,21.72,21.72,159420.28985507248,8.3204,8.3204,8.3051,8.3051,159420.2899
2013-04-22 13:20:00,21.73,21.73,21.72,21.72,131860.29935851746,8.3089,8.3089,8.3051,8.3051,131860.2994
2013-04-22 13:25:00,21.72,21.74,21.71,21.74,179377.5243525778,8.3051,8.3128,8.3013,8.3128,179377.5244
2013-04-22 13:30:00,21.74,21.76,21.74,21.76,107151.34236160608,8.3128,8.3204,8.3128,8.3204,107151.3424
2013-04-22 13:35:00,21.76,21.78,21.74,21.74,157757.18698028036,8.3204,8.328,8.3128,8.3128,157757.187
2013-04-22 13:40:00,21.74,21.76,21.73,21.76,234022.3330957472,8.3128,8.3204,8.3089,8.3204,234022.3331
2013-04-22 13:45:00,21.76,21.76,21.74,21.74,183654.07460204329,8.3204,8.3204,8.3128,8.3128,183654.0746
2013-04-22 13:50:00,21.74,21.75,21.72,21.75,261344.737467332,8.3128,8.3166,8.3051,8.3166,261344.7375
2013-04-22 13:55:00,21.75,21.76,21.72,21.72,314326.4433357092,8.3166,8.3204,8.3051,8.3051,314326.4433
2013-04-22 14:00:00,21.72,21.76,21.72,21.72,246614.3977191732,8.3051,8.3204,8.3051,8.3051,246614.3977
2013-04-22 14:05:00,21.72,21.73,21.71,21.71,290567.83083867904,8.3051,8.3089,8.3013,8.3013,290567.8308
2013-04-22 14:10:00,21.72,21.74,21.71,21.74,310287.47921121406,8.3051,8.3128,8.3013,8.3128,310287.4792
2013-04-22 14:15:00,21.74,21.8,21.74,21.79,333333.3333333333,8.3128,8.3357,8.3128,8.3319,333333.3333
2013-04-22 14:20:00,21.79,21.79,21.77,21.78,325730.5773342837,8.3319,8.3319,8.3242,8.328,325730.5773
2013-04-22 14:25:00,21.78,21.81,21.77,21.8,764076.9779044904,8.328,8.3395,8.3242,8.3357,764076.9779
2013-04-22 14:30:00,21.79,21.82,21.79,21.79,247089.5699691138,8.3319,8.3433,8.3319,8.3319,247089.57
2013-04-22 14:35:00,21.8,21.82,21.79,21.81,268472.321216441,8.3357,8.3433,8.3319,8.3395,268472.3212
2013-04-22 14:40:00,21.81,21.82,21.79,21.79,181040.62722737,8.3395,8.3433,8.3319,8.3319,181040.6272
2013-04-22 14:45:00,21.79,21.8,21.77,21.77,194107.8641007365,8.3319,8.3357,8.3242,8.3242,194107.8641
2013-04-22 14:50:00,21.77,21.79,21.77,21.78,229983.3689712521,8.3242,8.3319,8.3242,8.328,229983.369
2013-04-22 14:55:00,21.78,21.78,21.76,21.76,191019.2444761226,8.328,8.328,8.3204,8.3204,191019.2445
2013-04-22 15:00:00,21.76,21.77,21.76,21.76,232121.6440959848,8.3204,8.3242,8.3204,8.3204,232121.6441
2013-04-22 15:05:00,21.76,21.77,21.75,21.76,310525.0653361844,8.3204,8.3242,8.3166,8.3204,310525.0653
2013-04-22 15:10:00,21.76,21.79,21.76,21.78,359942.9793300072,8.3204,8.3319,8.3204,8.328,359942.9793
2013-04-22 15:15:00,21.78,21.78,21.77,21.78,281777.14421477786,8.328,8.328,8.3242,8.328,281777.1442
2013-04-22 15:20:00,21.77,21.79,21.77,21.77,324305.0605844619,8.3242,8.3319,8.3242,8.3242,324305.0606
2013-04-22 15:25:00,21.77,21.77,21.73,21.74,443810.8814445236,8.3242,8.3242,8.3089,8.3128,443810.8814
2013-04-22 15:30:00,21.74,21.76,21.72,21.76,479686.3863150392,8.3128,8.3204,8.3051,8.3204,479686.3863
2013-04-22 15:35:00,21.76,21.76,21.72,21.75,482775.00593965314,8.3204,8.3204,8.3051,8.3166,482775.0059
2013-04-22 15:40:00,21.75,21.76,21.74,21.74,557377.0491803279,8.3166,8.3204,8.3128,8.3128,557377.0492
2013-04-22 15:45:00,21.74,21.74,21.71,21.72,623901.1641720124,8.3128,8.3128,8.3013,8.3051,623901.1642
2013-04-22 15:50:00,21.72,21.72,21.68,21.71,574245.6640532193,8.3051,8.3051,8.2898,8.3013,574245.6641
2013-04-22 15:55:00,21.71,21.75,21.71,21.73,1684010.453789499,8.3013,8.3166,8.3013,8.3089,1684010.4538
2013-04-23 09:30:00,21.87,21.96,21.82,21.88,1378949.8693276313,8.3625,8.3969,8.3433,8.3663,1378949.8693
2013-04-23 09:35:00,21.88,22.08,21.88,22.08,767640.7697790449,8.3663,8.4428,8.3663,8.4428,767640.7698
2013-04-23 09:40:00,22.08,22.16,22.05,22.15,533143.264433357,8.4428,8.4733,8.4313,8.4695,533143.2644
2013-04-23 09:45:00,22.14,22.21,22.1,22.19,744594.9156569256,8.4657,8.4925,8.4504,8.4848,744594.9157
2013-04-23 09:50:00,22.19,22.21,22.15,22.17,425041.5775718698,8.4848,8.4925,8.4695,8.4772,425041.5776
2013-04-23 09:55:00,22.17,22.18,22.08,22.1,912093.1337609884,8.4772,8.481,8.4428,8.4504,912093.1338
2013-04-23 10:00:00,22.11,22.11,22.03,22.05,327156.0940841055,8.4542,8.4542,8.4236,8.4313,327156.0941
2013-04-23 10:05:00,22.05,22.08,22.04,22.07,349964.3620812545,8.4313,8.4428,8.4275,8.4389,349964.3621
2013-04-23 10:10:00,22.07,22.11,22.07,22.1,399619.86220004753,8.4389,8.4542,8.4389,8.4504,399619.8622
2013-04-23 10:15:00,22.1,22.12,22.09,22.11,411499.1684485626,8.4504,8.4581,8.4466,8.4542,411499.1684
2013-04-23 10:20:00,22.11,22.12,22.06,22.06,462817.7714421478,8.4542,8.4581,8.4351,8.4351,462817.7714
2013-04-23 10:25:00,22.06,22.11,22.05,22.1,282489.9025896888,8.4351,8.4542,8.4313,8.4504,282489.9026
2013-04-23 10:30:00,22.1,22.13,22.09,22.1,601805.6545497744,8.4504,8.4619,8.4466,8.4504,601805.6545
2013-04-23 10:35:00,22.1,22.11,22.08,22.09,305060.58446186746,8.4504,8.4542,8.4428,8.4466,305060.5845
2013-04-23 10:40:00,22.08,22.1,22.07,22.08,240437.15846994537,8.4428,8.4504,8.4389,8.4428,240437.1585
2013-04-23 10:45:00,22.08,22.12,22.08,22.09,326443.3357091946,8.4428,8.4581,8.4428,8.4466,326443.3357
2013-04-23 10:50:00,22.08,22.12,22.07,22.12,227845.09384651936,8.4428,8.4581,8.4389,8.4581,227845.0938
2013-04-23 10:55:00,22.12,22.13,22.05,22.06,307436.44571157044,8.4581,8.4619,8.4313,8.4351,307436.4457
2013-04-23 11:00:00,22.06,22.08,22.04,22.06,224994.0603468757,8.4351,8.4428,8.4275,8.4351,224994.0603
2013-04-23 11:05:00,22.06,22.08,22.06,22.07,257543.35946780708,8.4351,8.4428,8.4351,8.4389,257543.3595
2013-04-23 11:10:00,22.07,22.07,22.01,22.06,181278.21335234024,8.4389,8.4389,8.416,8.4351,181278.2134
2013-04-23 11:15:00,22.06,22.08,22.06,22.06,260394.3929674507,8.4351,8.4428,8.4351,8.4351,260394.393
2013-04-23 11:20:00,22.06,22.07,22.04,22.06,115942.02898550723,8.4351,8.4389,8.4275,8.4351,115942.029
2013-04-23 11:25:00,22.06,22.08,22.06,22.07,375386.0774530767,8.4351,8.4428,8.4351,8.4389,375386.0775
2013-04-23 11:30:00,22.07,22.08,22.06,22.08,289617.48633879784,8.4389,8.4428,8.4351,8.4428,289617.4863
2013-04-23 11:35:00,22.08,22.11,22.07,22.1,283677.83321454027,8.4428,8.4542,8.4389,8.4504,283677.8332
2013-04-23 11:40:00,22.1,22.14,22.09,22.13,346875.7424566405,8.4504,8.4657,8.4466,8.4619,346875.7425
2013-04-23 11:45:00,22.13,22.16,22.13,22.16,262057.4958422428,8.4619,8.4733,8.4619,8.4733,262057.4958
2013-04-23 11:50:00,22.16,22.16,22.13,22.15,355666.4290805417,8.4733,8.4733,8.4619,8.4695,355666.4291
2013-04-23 11:55:00,22.15,22.16,22.11,22.13,260869.5652173913,8.4695,8.4733,8.4542,8.4619,260869.5652
2013-04-23 12:00:00,22.13,22.13,22.08,22.11,189593.7277263008,8.4619,8.4619,8.4428,8.4542,189593.7277
2013-04-23 12:05:00,22.11,22.11,22.09,22.1,146828.22523164647,8.4542,8.4542,8.4466,8.4504,146828.2252
2013-04-23 12:10:00,22.09,22.09,22.05,22.06,418389.1660727013,8.4466,8.4466,8.4313,8.4351,418389.1661
2013-04-23 12:15:00,22.06,22.07,22.04,22.06,246139.2254692326,8.4351,8.4389,8.4275,8.4351,246139.2255
2013-04-23 12:20:00,22.06,22.12,22.05,22.11,601805.6545497744,8.4351,8.4581,8.4313,8.4542,601805.6545
2013-04-23 12:25:00,22.1,22.16,22.1,22.14,465193.6326918508,8.4504,8.4733,8.4504,8.4657,465193.6327
2013-04-23 12:30:00,22.14,22.14,22.12,22.12,243288.19196958892,8.4657,8.4657,8.4581,8.4581,243288.192
2013-04-23 12:35:00,22.13,22.13,22.11,22.13,121168.92373485387,8.4619,8.4619,8.4542,8.4619,121168.9237
2013-04-23 12:40:00,22.13,22.13,22.11,22.11,153718.22285578522,8.4619,8.4619,8.4542,8.4542,153718.2229
2013-04-23 12:45:00,22.11,22.13,22.09,22.1,261344.737467332,8.4542,8.4619,8.4466,8.4504,261344.7375
2013-04-23 12:50:00,22.1,22.12,22.08,22.09,191732.0028510335,8.4504,8.4581,8.4428,8.4466,191732.0029
2013-04-23 12:55:00,22.09,22.12,22.08,22.11,523877.40555951535,8.4466,8.4581,8.4428,8.4542,523877.4056
2013-04-23 13:00:00,22.11,22.13,22.1,22.11,160370.63435495368,8.4542,8.4619,8.4504,8.4542,160370.6344
2013-04-23 13:05:00,22.11,22.11,21.87,21.87,768353.5281539558,8.4542,8.4542,8.3625,8.3625,768353.5282
2013-04-23 13:10:00,21.87,22.13,21.84,22.1,1025896.8876217628,8.3625,8.4619,8.351,8.4504,1025896.8876
2013-04-23 13:15:00,22.1,22.13,22.07,22.12,145640.29460679495,8.4504,8.4619,8.4389,8.4581,145640.2946
2013-04-23 13:20:00,22.12,22.14,22.11,22.11,173913.04347826086,8.4581,8.4657,8.4542,8.4542,173913.0435
2013-04-23 13:25:00,22.11,22.11,22.06,22.09,345212.6395818484,8.4542,8.4542,8.4351,8.4466,345212.6396
2013-04-23 13:30:00,22.08,22.12,22.07,22.12,204799.2397244001,8.4428,8.4581,8.4389,8.4581,204799.2397
2013-04-23 13:35:00,22.11,22.12,22.07,22.09,141601.33048229985,8.4542,8.4581,8.4389,8.4466,141601.3305
2013-04-23 13:40:00,22.09,22.1,22.06,22.09,112853.40936089332,8.4466,8.4504,8.4351,8.4466,112853.4094
2013-04-23 13:45:00,22.08,22.11,22.08,22.1,185792.34972677595,8.4428,8.4542,8.4428,8.4504,185792.3497
2013-04-23 13:50:00,22.1,22.11,22.09,22.09,148491.3281064386,8.4504,8.4542,8.4466,8.4466,148491.3281
2013-04-23 13:55:00,22.09,22.11,22.09,22.1,207887.85934901403,8.4466,8.4542,8.4466,8.4504,207887.8593
2013-04-23 14:00:00,22.1,22.11,22.08,22.09,185079.59135186503,8.4504,8.4542,8.4428,8.4466,185079.5914
2013-04-23 14:05:00,22.09,22.11,22.08,22.09,287716.79733903543,8.4466,8.4542,8.4428,8.4466,287716.7973
2013-04-23 14:10:00,22.09,22.09,22.04,22.07,165359.94297933002,8.4466,8.4466,8.4275,8.4389,165359.943
2013-04-23 14:15:00,22.07,22.08,22.05,22.06,330244.7137087194,8.4389,8.4428,8.4313,8.4351,330244.7137
2013-04-23 14:20:00,22.06,22.06,22.03,22.04,247327.1560940841,8.4351,8.4351,8.4236,8.4275,247327.1561
2013-04-23 14:25:00,22.04,22.06,22.03,22.03,235210.2637205987,8.4275,8.4351,8.4236,8.4236,235210.2637
2013-04-23 14:30:00,22.03,22.05,21.99,22.04,189356.14160133048,8.4236,8.4313,8.4083,8.4275,189356.1416
2013-04-23 14:35:00,22.04,22.06,22.03,22.06,192207.1751009741,8.4275,8.4351,8.4236,8.4351,192207.1751
2013-04-23 14:40:00,22.05,22.06,22.03,22.04,226181.99097172727,8.4313,8.4351,8.4236,8.4275,226181.991
2013-04-23 14:45:00,22.04,22.06,22.03,22.04,178902.3521026372,8.4275,8.4351,8.4236,8.4275,178902.3521
2013-04-23 14:50:00,22.05,22.06,22.04,22.06,161320.9788548349,8.4313,8.4351,8.4275,8.4351,161320.9789
2013-04-23 14:55:00,22.06,22.06,22.03,22.04,224281.30197196483,8.4351,8.4351,8.4236,8.4275,224281.302
2013-04-23 15:00:00,22.05,22.06,22.03,22.03,201235.4478498456,8.4313,8.4351,8.4236,8.4236,201235.4478
2013-04-23 15:05:00,22.03,22.04,22.01,22.03,290567.83083867904,8.4236,8.4275,8.416,8.4236,290567.8308
2013-04-23 15:10:00,22.03,22.03,22.0,22.0,302684.7232121644,8.4236,8.4236,8.4122,8.4122,302684.7232
2013-04-23 15:15:00,22.0,22.03,22.0,22.02,290567.83083867904,8.4122,8.4236,8.4122,8.4198,290567.8308
2013-04-23 15:20:00,22.03,22.06,22.01,22.06,351627.46495604655,8.4236,8.4351,8.416,8.4351,351627.465
2013-04-23 15:25:00,22.06,22.06,22.04,22.06,485388.45331432647,8.4351,8.4351,8.4275,8.4351,485388.4533
2013-04-23 15:30:00,22.06,22.1,22.06,22.1,221192.68234735093,8.4351,8.4504,8.4351,8.4504,221192.6823
2013-04-23 15:35:00,22.09,22.11,22.09,22.1,374673.31907816586,8.4466,8.4542,8.4466,8.4504,374673.3191
2013-04-23 15:40:00,22.1,22.11,22.06,22.1,373722.9745782847,8.4504,8.4542,8.4351,8.4504,373722.9746
2013-04-23 15:45:00,22.1,22.11,22.09,22.1,790686.6239011642,8.4504,8.4542,8.4466,8.4504,790686.6239
2013-04-23 15:50:00,22.09,22.12,22.09,22.09,726775.956284153,8.4466,8.4581,8.4466,8.4466,726775.9563
2013-04-23 15:55:00,22.1,22.1,22.08,22.09,959847.9448800192,8.4504,8.4504,8.4428,8.4466,959847.9449
2013-04-24 09:30:00,22.31,22.35,22.2,22.33,1397481.587075315,8.5307,8.546,8.4886,8.5384,1397481.5871
2013-04-24 09:35:00,22.33,22.39,22.33,22.39,1067474.4594915658,8.5384,8.5613,8.5384,8.5613,1067474.4595
2013-04-24 09:40:00,22.39,22.45,22.36,22.37,667379.4250415775,8.5613,8.5842,8.5498,8.5536,667379.425
2013-04-24 09:45:00,22.37,22.39,22.25,22.3,729626.9897837966,8.5536,8.5613,8.5078,8.5269,729626.9898
2013-04-24 09:50:00,22.29,22.32,22.27,22.3,601568.068424804,8.5231,8.5345,8.5154,8.5269,601568.0684
2013-04-24 09:55:00,22.3,22.33,22.28,22.3,1002375.8612497032,8.5269,8.5384,8.5192,8.5269,1002375.8612
2013-04-24 10:00:00,22.31,22.35,22.3,22.31,807317.6526490853,8.5307,8.546,8.5269,8.5307,807317.6526
2013-04-24 10:05:00,22.31,22.37,22.31,22.36,591589.4511760513,8.5307,8.5536,8.5307,8.5498,591589.4512
2013-04-24 10:10:00,22.36,22.4,22.33,22.35,697552.8629128059,8.5498,8.5651,8.5384,8.546,697552.8629
2013-04-24 10:15:00,22.35,22.44,22.35,22.39,398669.5177001663,8.546,8.5804,8.546,8.5613,398669.5177
2013-04-24 10:20:00,22.39,22.39,22.33,22.37,280351.6274649561,8.5613,8.5613,8.5384,8.5536,280351.6275
2013-04-24 10:25:00,22.37,22.38,22.31,22.32,396056.070325493,8.5536,8.5575,8.5307,8.5345,396056.0703
2013-04-24 10:30:00,22.32,22.35,22.3,22.31,427179.8526966025,8.5345,8.546,8.5269,8.5307,427179.8527
2013-04-24 10:35:00,22.32,22.32,22.27,22.31,306010.92896174866,8.5345,8.5345,8.5154,8.5307,306010.929
2013-04-24 10:40:00,22.31,22.32,22.29,22.32,492040.8648134949,8.5307,8.5345,8.5231,8.5345,492040.8648
2013-04-24 10:45:00,22.32,22.38,22.31,22.37,326205.7495842243,8.5345,8.5575,8.5307,8.5536,326205.7496
2013-04-24 10:50:00,22.36,22.39,22.35,22.35,235447.84984556903,8.5498,8.5613,8.546,8.546,235447.8498
2013-04-24 10:55:00,22.35,22.37,22.3,22.33,226181.99097172727,8.546,8.5536,8.5269,8.5384,226181.991
2013-04-24 11:00:00,22.34,22.35,22.28,22.28,199334.7588500832,8.5422,8.546,8.5192,8.5192,199334.7589
2013-04-24 11:05:00,22.28,22.29,22.24,22.24,314801.6155856498,8.5192,8.5231,8.5039,8.5039,314801.6156
2013-04-24 11:10:00,22.24,22.3,22.22,22.29,363269.18507959135,8.5039,8.5269,8.4963,8.5231,363269.1851
2013-04-24 11:15:00,22.29,22.31,22.27,22.3,360893.3238298884,8.5231,8.5307,8.5154,8.5269,360893.3238
2013-04-24 11:20:00,22.3,22.32,22.3,22.31,226181.99097172727,8.5269,8.5345,8.5269,8.5307,226181.991
2013-04-24 11:25:00,22.31,22.31,22.26,22.31,214065.09859824184,8.5307,8.5307,8.5116,8.5307,214065.0986
2013-04-24 11:30:00,22.32,22.32,22.3,22.31,217628.8904727964,8.5345,8.5345,8.5269,8.5307,217628.8905
2013-04-24 11:35:00,22.31,22.31,22.3,22.3,146590.6391066762,8.5307,8.5307,8.5269,8.5269,146590.6391
2013-04-24 11:40:00,22.29,22.32,22.29,22.31,95984.7944880019,8.5231,8.5345,8.5231,8.5307,95984.7945
2013-04-24 11:45:00,22.31,22.32,22.3,22.32,126633.40460917084,8.5307,8.5345,8.5269,8.5345,126633.4046
2013-04-24 11:50:00,22.32,22.35,22.3,22.31,165835.11522927062,8.5345,8.546,8.5269,8.5307,165835.1152
2013-04-24 11:55:00,22.31,22.32,22.3,22.31,138275.1247327156,8.5307,8.5345,8.5269,8.5307,138275.1247
2013-04-24 12:00:00,22.3,22.31,22.3,22.31,134236.1606082205,8.5269,8.5307,8.5269,8.5307,134236.1606
2013-04-24 12:05:00,22.31,22.32,22.3,22.3,163459.25397956758,8.5307,8.5345,8.5269,8.5269,163459.254
2013-04-24 12:10:00,22.3,22.31,22.3,22.3,183178.90235210265,8.5269,8.5307,8.5269,8.5269,183178.9024
2013-04-24 12:15:00,22.3,22.31,22.3,22.3,148728.91423140888,8.5269,8.5307,8.5269,8.5269,148728.9142
2013-04-24 12:20:00,22.3,22.31,22.3,22.31,170824.42385364696,8.5269,8.5307,8.5269,8.5307,170824.4239
2013-04-24 12:25:00,22.31,22.32,22.3,22.31,120693.75148491329,8.5307,8.5345,8.5269,8.5307,120693.7515
2013-04-24 12:30:00,22.31,22.32,22.3,22.31,245426.4670943217,8.5307,8.5345,8.5269,8.5307,245426.4671
2013-04-24 12:35:00,22.3,22.31,22.26,22.27,154668.56735566643,8.5269,8.5307,8.5116,8.5154,154668.5674
2013-04-24 12:40:00,22.27,22.27,22.25,22.26,199097.17272511285,8.5154,8.5154,8.5078,8.5116,199097.1727
2013-04-24 12:45:00,22.26,22.28,22.23,22.23,194583.0363506772,8.5116,8.5192,8.5001,8.5001,194583.0364
2013-04-24 12:50:00,22.23,22.23,22.17,22.18,312188.16821097647,8.5001,8.5001,8.4772,8.481,312188.1682
2013-04-24 12:55:00,22.18,22.18,22.16,22.17,172249.94060346877,8.481,8.481,8.4733,8.4772,172249.9406
2013-04-24 13:00:00,22.17,22.21,22.16,22.21,157994.77310525067,8.4772,8.4925,8.4733,8.4925,157994.7731
2013-04-24 13:05:00,22.21,22.26,22.21,22.26,177001.6631028748,8.4925,8.5116,8.4925,8.5116,177001.6631
2013-04-24 13:10:00,22.26,22.29,22.26,22.28,177952.007602756,8.5116,8.5231,8.5116,8.5192,177952.0076
2013-04-24 13:15:00,22.28,22.31,22.27,22.29,146115.46685673558,8.5192,8.5307,8.5154,8.5231,146115.4669
2013-04-24 13:20:00,22.29,22.32,22.29,22.32,165835.11522927062,8.5231,8.5345,8.5231,8.5345,165835.1152
2013-04-24 13:25:00,22.31,22.32,22.3,22.31,146828.22523164647,8.5307,8.5345,8.5269,8.5307,146828.2252
2013-04-24 13:30:00,22.31,22.32,22.3,22.3,211689.23734853885,8.5307,8.5345,8.5269,8.5269,211689.2373
2013-04-24 13:35:00,22.31,22.31,22.3,22.3,122356.8543597054,8.5307,8.5307,8.5269,8.5269,122356.8544
2013-04-24 13:40:00,22.31,22.31,22.3,22.31,115466.85673556665,8.5307,8.5307,8.5269,8.5307,115466.8567
2013-04-24 13:45:00,22.31,22.31,22.3,22.31,93371.34711332858,8.5307,8.5307,8.5269,8.5307,93371.3471
2013-04-24 13:50:00,22.31,22.31,22.3,22.3,193157.5196008553,8.5307,8.5307,8.5269,8.5269,193157.5196
2013-04-24 13:55:00,22.3,22.32,22.3,22.31,273699.2159657876,8.5269,8.5345,8.5269,8.5307,273699.216
2013-04-24 14:00:00,22.31,22.36,22.3,22.35,296032.311712996,8.5307,8.5498,8.5269,8.546,296032.3117
2013-04-24 14:05:00,22.35,22.37,22.34,22.35,209075.78997386555,8.546,8.5536,8.5422,8.546,209075.79
2013-04-24 14:10:00,22.35,22.36,22.34,22.36,137799.952482775,8.546,8.5498,8.5422,8.5498,137799.9525
2013-04-24 14:15:00,22.35,22.37,22.35,22.35,212639.5818484201,8.546,8.5536,8.546,8.546,212639.5818
2013-04-24 14:20:00,22.35,22.36,22.33,22.33,114278.92611071514,8.546,8.5498,8.5384,8.5384,114278.9261
2013-04-24 14:25:00,22.34,22.34,22.31,22.31,177001.6631028748,8.5422,8.5422,8.5307,8.5307,177001.6631
2013-04-24 14:30:00,22.31,22.32,22.31,22.32,153955.80898075554,8.5307,8.5345,8.5307,8.5345,153955.809
2013-04-24 14:35:00,22.32,22.35,22.32,22.35,108814.4452363982,8.5345,8.546,8.5345,8.546,108814.4452
2013-04-24 14:40:00,22.35,22.36,22.32,22.33,143502.01948206226,8.546,8.5498,8.5345,8.5384,143502.0195
2013-04-24 14:45:00,22.33,22.33,22.3,22.31,154906.15348063674,8.5384,8.5384,8.5269,8.5307,154906.1535
2013-04-24 14:50:00,22.3,22.31,22.3,22.31,175813.73247802327,8.5269,8.5307,8.5269,8.5307,175813.7325
2013-04-24 14:55:00,22.31,22.35,22.3,22.35,170824.42385364696,8.5307,8.546,8.5269,8.546,170824.4239
2013-04-24 15:00:00,22.35,22.35,22.32,22.33,181278.21335234024,8.546,8.546,8.5345,8.5384,181278.2134
2013-04-24 15:05:00,22.32,22.34,22.32,22.34,194583.0363506772,8.5345,8.5422,8.5345,8.5422,194583.0364
2013-04-24 15:10:00,22.34,22.35,22.32,22.32,148016.155856498,8.5422,8.546,8.5345,8.5345,148016.1559
2013-04-24 15:15:00,22.32,22.34,22.32,22.34,88144.45236398195,8.5345,8.5422,8.5345,8.5422,88144.4524
2013-04-24 15:20:00,22.34,22.34,22.32,22.33,265858.87384176766,8.5422,8.5422,8.5345,8.5384,265858.8738
2013-04-24 15:25:00,22.33,22.33,22.31,22.31,183178.90235210265,8.5384,8.5384,8.5307,8.5307,183178.9024
2013-04-24 15:30:00,22.31,22.32,22.29,22.31,335471.60845806607,8.5307,8.5345,8.5231,8.5307,335471.6085
2013-04-24 15:35:00,22.31,22.33,22.3,22.33,198384.414350202,8.5307,8.5384,8.5269,8.5384,198384.4144
2013-04-24 15:40:00,22.33,22.34,22.3,22.3,253979.5675932525,8.5384,8.5422,8.5269,8.5269,253979.5676
2013-04-24 15:45:00,22.3,22.32,22.3,22.3,251603.7063435496,8.5269,8.5345,8.5269,8.5269,251603.7063
2013-04-24 15:50:00,22.3,22.31,22.28,22.29,400332.6205749585,8.5269,8.5307,8.5192,8.5231,400332.6206
2013-04-24 15:55:00,22.28,22.31,22.27,22.31,915656.925635543,8.5192,8.5307,8.5154,8.5307,915656.9256
2013-04-25 09:30:00,22.44,22.46,22.34,22.37,588738.4176764077,8.5804,8.5881,8.5422,8.5536,588738.4177
2013-04-25 09:35:00,22.36,22.4,22.34,22.34,333808.50558327395,8.5498,8.5651,8.5422,8.5422,333808.5056
2013-04-25 09:40:00,22.35,22.37,22.24,22.24,370634.3549536707,8.546,8.5536,8.5039,8.5039,370634.355
2013-04-25 09:45:00,22.25,22.25,22.12,22.18,477310.5250653362,8.5078,8.5078,8.4581,8.481,477310.5251
2013-04-25 09:50:00,22.18,22.19,22.09,22.1,470182.9413162272,8.481,8.4848,8.4466,8.4504,470182.9413
2013-04-25 09:55:00,22.1,22.14,22.04,22.08,491565.6925635543,8.4504,8.4657,8.4275,8.4428,491565.6926
2013-04-25 10:00:00,22.09,22.14,22.08,22.13,335709.19458303635,8.4466,8.4657,8.4428,8.4619,335709.1946
2013-04-25 10:05:00,22.13,22.22,22.13,22.2,400570.20669992873,8.4619,8.4963,8.4619,8.4886,400570.2067
2013-04-25 10:10:00,22.2,22.27,22.2,22.26,229745.78284628177,8.4886,8.5154,8.4886,8.5116,229745.7828
2013-04-25 10:15:00,22.26,22.33,22.26,22.3,612021.8579234973,8.5116,8.5384,8.5116,8.5269,612021.8579
2013-04-25 10:20:00,22.3,22.31,22.27,22.29,389641.24495129485,8.5269,8.5307,8.5154,8.5231,389641.245
2013-04-25 10:25:00,22.29,22.31,22.27,22.27,198384.414350202,8.5231,8.5307,8.5154,8.5154,198384.4144
2013-04-25 10:30:00,22.27,22.31,22.27,22.3,171062.00997861725,8.5154,8.5307,8.5154,8.5269,171062.01
2013-04-25 10:35:00,22.3,22.31,22.3,22.3,212639.5818484201,8.5269,8.5307,8.5269,8.5269,212639.5818
2013-04-25 10:40:00,22.3,22.33,22.3,22.31,504632.9294369209,8.5269,8.5384,8.5269,8.5307,504632.9294
2013-04-25 10:45:00,22.31,22.31,22.22,22.22,229033.02447137088,8.5307,8.5307,8.4963,8.4963,229033.0245
2013-04-25 10:50:00,22.22,22.23,22.19,22.21,228082.67997148968,8.4963,8.5001,8.4848,8.4925,228082.68
2013-04-25 10:55:00,22.21,22.22,22.21,22.22,161083.39272986457,8.4925,8.4963,8.4925,8.4963,161083.3927
2013-04-25 11:00:00,22.22,22.23,22.2,22.21,138512.71085768592,8.4963,8.5001,8.4886,8.4925,138512.7109
2013-04-25 11:05:00,22.22,22.22,22.21,22.22,151342.3616060822,8.4963,8.4963,8.4925,8.4963,151342.3616
2013-04-25 11:10:00,22.22,22.23,22.18,22.18,97647.897362794,8.4963,8.5001,8.481,8.481,97647.8974
2013-04-25 11:15:00,22.19,22.22,22.18,22.2,112853.40936089332,8.4848,8.4963,8.481,8.4886,112853.4094
2013-04-25 11:20:00,22.2,22.22,22.19,22.2,265383.70159182703,8.4886,8.4963,8.4848,8.4886,265383.7016
2013-04-25 11:25:00,22.2,22.22,22.2,22.2,142314.08885721074,8.4886,8.4963,8.4886,8.4886,142314.0889
2013-04-25 11:30:00,22.2,22.22,22.19,22.2,274887.14659063914,8.4886,8.4963,8.4848,8.4886,274887.1466
2013-04-25 11:35:00,22.2,22.21,22.19,22.2,131622.71323354717,8.4886,8.4925,8.4848,8.4886,131622.7132
2013-04-25 11:40:00,22.2,22.21,22.18,22.18,110715.1342361606,8.4886,8.4925,8.481,8.481,110715.1342
2013-04-25 11:45:00,22.18,22.18,22.14,22.15,284865.76383939176,8.481,8.481,8.4657,8.4695,284865.7638
2013-04-25 11:50:00,22.16,22.16,22.12,22.12,122119.2682347351,8.4733,8.4733,8.4581,8.4581,122119.2682
2013-04-25 11:55:00,22.12,22.14,22.11,22.14,250890.94796863865,8.4581,8.4657,8.4542,8.4657,250890.948
2013-04-25 12:00:00,22.14,22.15,22.12,22.13,825849.3703967688,8.4657,8.4695,8.4581,8.4619,825849.3704
2013-04-25 12:05:00,22.13,22.17,22.12,22.16,1377761.9387027798,8.4619,8.4772,8.4581,8.4733,1377761.9387
2013-04-25 12:10:00,22.16,22.18,22.16,22.17,159657.87598004277,8.4733,8.481,8.4733,8.4772,159657.876
2013-04-25 12:15:00,22.17,22.18,22.17,22.18,722499.4060346875,8.4772,8.481,8.4772,8.481,722499.406
2013-04-25 12:20:00,22.18,22.18,22.16,22.16,101686.86148728916,8.481,8.481,8.4733,8.4733,101686.8615
2013-04-25 12:25:00,22.17,22.18,22.16,22.16,159420.28985507248,8.4772,8.481,8.4733,8.4733,159420.2899
2013-04-25 12:30:00,22.17,22.17,22.15,22.15,330007.1275837491,8.4772,8.4772,8.4695,8.4695,330007.1276
2013-04-25 12:35:00,22.15,22.16,22.14,22.16,224043.7158469945,8.4695,8.4733,8.4657,8.4733,224043.7158
2013-04-25 12:40:00,22.16,22.16,22.15,22.16,124732.71560940842,8.4733,8.4733,8.4695,8.4733,124732.7156
2013-04-25 12:45:00,22.16,22.16,22.15,22.16,109764.7897362794,8.4733,8.4733,8.4695,8.4733,109764.7897
2013-04-25 12:50:00,22.16,22.16,22.14,22.14,146115.46685673558,8.4733,8.4733,8.4657,8.4657,146115.4669
2013-04-25 12:55:00,22.14,22.16,22.13,22.15,251603.7063435496,8.4657,8.4733,8.4619,8.4695,251603.7063
2013-04-25 13:00:00,22.14,22.15,22.13,22.15,224518.8880969352,8.4657,8.4695,8.4619,8.4695,224518.8881
2013-04-25 13:05:00,22.15,22.16,22.14,22.16,147540.9836065574,8.4695,8.4733,8.4657,8.4733,147540.9836
2013-04-25 13:10:00,22.16,22.16,22.15,22.15,67236.87336659539,8.4733,8.4733,8.4695,8.4695,67236.8734
2013-04-25 13:15:00,22.16,22.19,22.16,22.19,100974.10311237824,8.4733,8.4848,8.4733,8.4848,100974.1031
2013-04-25 13:20:00,22.18,22.18,22.14,22.14,210501.30672368733,8.481,8.481,8.4657,8.4657,210501.3067
2013-04-25 13:25:00,22.14,22.15,22.14,22.14,111903.06486101211,8.4657,8.4695,8.4657,8.4657,111903.0649
2013-04-25 13:30:00,22.14,22.14,22.11,22.14,415062.9603231172,8.4657,8.4657,8.4542,8.4657,415062.9603
2013-04-25 13:35:00,22.13,22.13,22.11,22.12,126158.23235923024,8.4619,8.4619,8.4542,8.4581,126158.2324
2013-04-25 13:40:00,22.11,22.12,22.11,22.11,91708.24423853648,8.4542,8.4581,8.4542,8.4542,91708.2442
2013-04-25 13:45:00,22.11,22.12,22.09,22.09,218104.062722737,8.4542,8.4581,8.4466,8.4466,218104.0627
2013-04-25 13:50:00,22.1,22.11,22.09,22.1,391066.7617011167,8.4504,8.4542,8.4466,8.4504,391066.7617
2013-04-25 13:55:00,22.1,22.11,22.09,22.09,184842.00522689475,8.4504,8.4542,8.4466,8.4466,184842.0052
2013-04-25 14:00:00,22.09,22.1,22.09,22.09,114991.68448562604,8.4466,8.4504,8.4466,8.4466,114991.6845
2013-04-25 14:05:00,22.09,22.12,22.08,22.12,267046.8044666192,8.4466,8.4581,8.4428,8.4581,267046.8045
2013-04-25 14:10:00,22.11,22.12,22.1,22.1,137799.952482775,8.4542,8.4581,8.4504,8.4504,137799.9525
2013-04-25 14:15:00,22.1,22.1,22.08,22.08,138987.88310762652,8.4504,8.4504,8.4428,8.4428,138987.8831
2013-04-25 14:20:00,22.08,22.09,22.06,22.06,244238.5364694702,8.4428,8.4466,8.4351,8.4351,244238.5365
2013-04-25 14:25:00,22.06,22.06,22.05,22.06,228082.67997148968,8.4351,8.4351,8.4313,8.4351,228082.68
2013-04-25 14:30:00,22.06,22.06,22.03,22.04,381325.7305773343,8.4351,8.4351,8.4236,8.4275,381325.7306
2013-04-25 14:35:00,22.04,22.06,22.03,22.06,234497.50534568785,8.4275,8.4351,8.4236,8.4351,234497.5053
2013-04-25 14:40:00,22.06,22.06,22.03,22.03,305773.3428367783,8.4351,8.4351,8.4236,8.4236,305773.3428
2013-04-25 14:45:00,22.03,22.04,22.0,22.0,547873.6041815159,8.4236,8.4275,8.4122,8.4122,547873.6042
2013-04-25 14:50:00,22.0,22.02,21.99,21.99,735329.056783084,8.4122,8.4198,8.4083,8.4083,735329.0568
2013-04-25 14:55:00,22.0,22.0,21.97,21.98,498693.27631266334,8.4122,8.4122,8.4007,8.4045,498693.2763
2013-04-25 15:00:00,21.98,21.98,21.96,21.97,515799.4773105251,8.4045,8.4045,8.3969,8.4007,515799.4773
2013-04-25 15:05:00,21.97,21.98,21.92,21.93,559752.9104300309,8.4007,8.4045,8.3816,8.3854,559752.9104
2013-04-25 15:10:00,21.93,21.95,21.92,21.95,470895.69969113806,8.3854,8.393,8.3816,8.393,470895.6997
2013-04-25 15:15:00,21.95,21.98,21.94,21.98,815395.5808980756,8.393,8.4045,8.3892,8.4045,815395.5809
2013-04-25 15:20:00,21.98,22.0,21.97,21.98,364694.7018294132,8.4045,8.4122,8.4007,8.4045,364694.7018
2013-04-25 15:25:00,21.99,22.02,21.96,21.99,580898.0755523877,8.4083,8.4198,8.3969,8.4083,580898.0756
2013-04-25 15:30:00,22.0,22.03,21.98,22.01,214065.09859824184,8.4122,8.4236,8.4045,8.416,214065.0986
2013-04-25 15:35:00,22.02,22.09,22.02,22.07,342124.0199572345,8.4198,8.4466,8.4198,8.4389,342124.02
2013-04-25 15:40:00,22.07,22.07,22.06,22.07,253266.8092183417,8.4389,8.4389,8.4351,8.4389,253266.8092
2013-04-25 15:45:00,22.07,22.08,22.05,22.06,463530.5298170587,8.4389,8.4428,8.4313,8.4351,463530.5298
2013-04-25 15:50:00,22.06,22.06,22.03,22.03,550011.8793062485,8.4351,8.4351,8.4236,8.4236,550011.8793
2013-04-25 15:55:00,22.03,22.06,22.0,22.03,1129959.610358755,8.4236,8.4351,8.4122,8.4236,1129959.6104
2013-04-26 09:30:00,22.06,22.14,21.94,21.95,558089.8075552388,8.4351,8.4657,8.3892,8.393,558089.8076
2013-04-26 09:35:00,21.96,22.0,21.94,21.94,310049.89308624377,8.3969,8.4122,8.3892,8.3892,310049.8931
2013-04-26 09:40:00,21.94,21.95,21.86,21.88,416488.4770729389,8.3892,8.393,8.3586,8.3663,416488.4771
2013-04-26 09:45:00,21.87,21.92,21.87,21.89,177714.4214777857,8.3625,8.3816,8.3625,8.3701,177714.4215
2013-04-26 09:50:00,21.89,21.9,21.87,21.89,336659.5390829176,8.3701,8.3739,8.3625,8.3701,336659.5391
2013-04-26 09:55:00,21.89,21.94,21.86,21.93,607270.1354240912,8.3701,8.3892,8.3586,8.3854,607270.1354
2013-04-26 10:00:00,21.94,21.95,21.91,21.92,375148.4913281064,8.3892,8.393,8.3778,8.3816,375148.4913
2013-04-26 10:05:00,21.92,21.93,21.91,21.93,692325.9681634592,8.3816,8.3854,8.3778,8.3854,692325.9682
2013-04-26 10:10:00,21.93,21.94,21.87,21.89,486813.97006414825,8.3854,8.3892,8.3625,8.3701,486813.9701
2013-04-26 10:15:00,21.89,21.89,21.84,21.87,399857.4483250178,8.3701,8.3701,8.351,8.3625,399857.4483
2013-04-26 10:20:00,21.87,21.9,21.86,21.9,642432.8819196959,8.3625,8.3739,8.3586,8.3739,642432.8819
2013-04-26 10:25:00,21.9,21.93,21.9,21.92,226657.16322166787,8.3739,8.3854,8.3739,8.3816,226657.1632
2013-04-26 10:30:00,21.92,21.94,21.9,21.92,115942.02898550723,8.3816,8.3892,8.3739,8.3816,115942.029
2013-04-26 10:35:00,21.92,21.92,21.9,21.91,231171.2995961036,8.3816,8.3816,8.3739,8.3778,231171.2996
2013-04-26 10:40:00,21.92,21.93,21.89,21.92,298645.7590876693,8.3816,8.3854,8.3701,8.3816,298645.7591
2013-04-26 10:45:00,21.92,21.94,21.91,21.93,252078.8785934901,8.3816,8.3892,8.3778,8.3854,252078.8786
2013-04-26 10:50:00,21.93,21.93,21.87,21.89,471846.04419101926,8.3854,8.3854,8.3625,8.3701,471846.0442
2013-04-26 10:55:00,21.89,21.91,21.89,21.89,932763.1266334046,8.3701,8.3778,8.3701,8.3701,932763.1266
2013-04-26 11:00:00,21.89,21.9,21.85,21.88,248039.914468995,8.3701,8.3739,8.3548,8.3663,248039.9145
2013-04-26 11:05:00,21.89,21.89,21.87,21.88,205749.5842242813,8.3701,8.3701,8.3625,8.3663,205749.5842
2013-04-26 11:10:00,21.88,21.9,21.87,21.9,271323.3547160846,8.3663,8.3739,8.3625,8.3739,271323.3547
2013-04-26 11:15:00,21.9,21.93,21.9,21.92,229033.02447137088,8.3739,8.3854,8.3739,8.3816,229033.0245
2013-04-26 11:20:00,21.92,21.93,21.92,21.93,256355.4288429556,8.3816,8.3854,8.3816,8.3854,256355.4288
2013-04-26 11:25:00,21.93,21.93,21.91,21.92,655262.5326680922,8.3854,8.3854,8.3778,8.3816,655262.5327
2013-04-26 11:30:00,21.92,21.93,21.9,21.93,175338.56022808267,8.3816,8.3854,8.3739,8.3854,175338.5602
2013-04-26 11:35:00,21.93,21.93,21.88,21.91,172725.11285340937,8.3854,8.3854,8.3663,8.3778,172725.1129
2013-04-26 11:40:00,21.91,21.93,21.89,21.92,99311.00023758612,8.3778,8.3854,8.3701,8.3816,99311.0002
2013-04-26 11:45:00,21.93,21.95,21.91,21.95,445711.5704442861,8.3854,8.393,8.3778,8.393,445711.5704
2013-04-26 11:50:00,21.95,21.95,21.93,21.95,70563.07911617962,8.393,8.393,8.3854,8.393,70563.0791
2013-04-26 11:55:00,21.95,21.95,21.92,21.94,118793.06248515088,8.393,8.393,8.3816,8.3892,118793.0625
2013-04-26 12:00:00,21.94,21.97,21.92,21.96,181990.9717272512,8.3892,8.4007,8.3816,8.3969,181990.9717
2013-04-26 12:05:00,21.97,21.98,21.94,21.97,511285.3409360893,8.4007,8.4045,8.3892,8.4007,511285.3409
2013-04-26 12:10:00,21.97,21.99,21.94,21.98,170824.42385364696,8.4007,8.4083,8.3892,8.4045,170824.4239
2013-04-26 12:15:00,21.98,22.0,21.98,21.99,140175.81373247804,8.4045,8.4122,8.4045,8.4083,140175.8137
2013-04-26 12:20:00,21.98,22.01,21.97,21.99,554763.6018056546,8.4045,8.416,8.4007,8.4083,554763.6018
2013-04-26 12:25:00,21.99,22.01,21.99,22.0,58208.600617723925,8.4083,8.416,8.4083,8.4122,58208.6006
2013-04-26 12:30:00,22.0,22.01,21.99,22.01,82917.55761463531,8.4122,8.416,8.4083,8.416,82917.5576
2013-04-26 12:35:00,22.0,22.02,22.0,22.01,82204.79923972441,8.4122,8.4198,8.4122,8.416,82204.7992
2013-04-26 12:40:00,22.01,22.01,21.99,21.99,225231.6464718461,8.416,8.416,8.4083,8.4083,225231.6465
2013-04-26 12:45:00,21.99,22.0,21.97,21.99,690425.2791636968,8.4083,8.4122,8.4007,8.4083,690425.2792
2013-04-26 12:50:00,21.99,22.0,21.99,21.99,95034.4499881207,8.4083,8.4122,8.4083,8.4083,95034.45
2013-04-26 12:55:00,21.98,21.99,21.96,21.99,64861.01211689237,8.4045,8.4083,8.3969,8.4083,64861.0121
2013-04-26 13:00:00,21.98,21.99,21.98,21.98,60584.461867426944,8.4045,8.4083,8.4045,8.4045,60584.4619
2013-04-26 13:05:00,21.98,21.99,21.98,21.99,78165.83511522927,8.4045,8.4083,8.4045,8.4083,78165.8351
2013-04-26 13:10:00,21.99,22.0,21.98,21.99,100736.51698740794,8.4083,8.4122,8.4045,8.4083,100736.517
2013-04-26 13:15:00,21.99,21.99,21.98,21.98,136849.6079828938,8.4083,8.4083,8.4045,8.4045,136849.608
2013-04-26 13:20:00,21.98,21.98,21.97,21.98,321929.19933475886,8.4045,8.4045,8.4007,8.4045,321929.1993
2013-04-26 13:25:00,21.98,22.03,21.98,22.01,126870.99073414112,8.4045,8.4236,8.4045,8.416,126870.9907
2013-04-26 13:30:00,22.01,22.02,22.0,22.01,301971.9648372535,8.416,8.4198,8.4122,8.416,301971.9648
2013-04-26 13:35:00,22.01,22.03,22.01,22.03,328106.4385839867,8.416,8.4236,8.416,8.4236,328106.4386
2013-04-26 13:40:00,22.03,22.04,22.03,22.04,152055.11998099313,8.4236,8.4275,8.4236,8.4275,152055.12
2013-04-26 13:45:00,22.04,22.07,22.04,22.06,237348.53884533144,8.4275,8.4389,8.4275,8.4351,237348.5388
2013-04-26 13:50:00,22.06,22.07,22.06,22.06,182703.73010216205,8.4351,8.4389,8.4351,8.4351,182703.7301
2013-04-26 13:55:00,22.06,22.08,22.06,22.06,78165.83511522927,8.4351,8.4428,8.4351,8.4351,78165.8351
2013-04-26 14:00:00,22.06,22.06,22.06,22.06,217153.7182228558,8.4351,8.4351,8.4351,8.4351,217153.7182
2013-04-26 14:05:00,22.06,22.06,22.02,22.03,525778.0945592778,8.4351,8.4351,8.4198,8.4236,525778.0946
2013-04-26 14:10:00,22.03,22.04,22.02,22.03,359705.3932050368,8.4236,8.4275,8.4198,8.4236,359705.3932
2013-04-26 14:15:00,22.03,22.06,22.03,22.06,166547.8736041815,8.4236,8.4351,8.4236,8.4351,166547.8736
2013-04-26 14:20:00,22.06,22.08,22.05,22.08,180090.28272748872,8.4351,8.4428,8.4313,8.4428,180090.2827
2013-04-26 14:25:00,22.08,22.12,22.08,22.11,541221.1926823474,8.4428,8.4581,8.4428,8.4542,541221.1927
2013-04-26 14:30:00,22.11,22.13,22.1,22.11,247327.1560940841,8.4542,8.4619,8.4504,8.4542,247327.1561
2013-04-26 14:35:00,22.11,22.12,22.11,22.12,178427.1798526966,8.4542,8.4581,8.4542,8.4581,178427.1799
2013-04-26 14:40:00,22.12,22.13,22.12,22.13,203136.136849608,8.4581,8.4619,8.4581,8.4619,203136.1368
2013-04-26 14:45:00,22.13,22.16,22.12,22.16,270135.42409123306,8.4619,8.4733,8.4581,8.4733,270135.4241
2013-04-26 14:50:00,22.16,22.16,22.15,22.16,230458.5412211927,8.4733,8.4733,8.4695,8.4733,230458.5412
2013-04-26 14:55:00,22.16,22.16,22.13,22.14,311475.4098360656,8.4733,8.4733,8.4619,8.4657,311475.4098
2013-04-26 15:00:00,22.14,22.21,22.14,22.21,565217.3913043479,8.4657,8.4925,8.4657,8.4925,565217.3913
2013-04-26 15:05:00,22.21,22.24,22.21,22.24,545735.3290567831,8.4925,8.5039,8.4925,8.5039,545735.3291
2013-04-26 15:10:00,22.24,22.25,22.22,22.24,288904.7279638869,8.5039,8.5078,8.4963,8.5039,288904.728
2013-04-26 15:15:00,22.24,22.24,22.22,22.24,209550.96222380613,8.5039,8.5039,8.4963,8.5039,209550.9622
2013-04-26 15:20:00,22.23,22.24,22.22,22.22,263958.18484200526,8.5001,8.5039,8.4963,8.4963,263958.1848
2013-04-26 15:25:00,22.22,22.22,22.2,22.21,310287.47921121406,8.4963,8.4963,8.4886,8.4925,310287.4792
2013-04-26 15:30:00,22.21,22.22,22.2,22.21,338797.81420765026,8.4925,8.4963,8.4886,8.4925,338797.8142
2013-04-26 15:35:00,22.21,22.22,22.21,22.21,395343.3119505821,8.4925,8.4963,8.4925,8.4925,395343.312
2013-04-26 15:40:00,22.21,22.22,22.2,22.22,289855.0724637681,8.4925,8.4963,8.4886,8.4963,289855.0725
2013-04-26 15:45:00,22.21,22.22,22.16,22.18,445236.3981943455,8.4925,8.4963,8.4733,8.481,445236.3982
2013-04-26 15:50:00,22.18,22.18,22.14,22.14,447849.8455690188,8.481,8.481,8.4657,8.4657,447849.8456
2013-04-26 15:55:00,22.14,22.15,22.11,22.11,692563.5542884296,8.4657,8.4695,8.4542,8.4542,692563.5543
2013-04-29 09:30:00,22.14,22.21,21.98,21.99,456165.35994297935,8.4657,8.4925,8.4045,8.4083,456165.3599
2013-04-29 09:35:00,22.03,22.06,22.01,22.06,81254.45473984319,8.4236,8.4351,8.416,8.4351,81254.4547
2013-04-29 09:40:00,22.06,22.13,22.05,22.1,122832.026609646,8.4351,8.4619,8.4313,8.4504,122832.0266
2013-04-29 09:45:00,22.1,22.13,22.08,22.13,106676.17011166547,8.4504,8.4619,8.4428,8.4619,106676.1701
2013-04-29 09:50:00,22.12,22.16,22.11,22.11,117605.13186029936,8.4581,8.4733,8.4542,8.4542,117605.1319
2013-04-29 09:55:00,22.11,22.14,22.1,22.12,132097.88548348777,8.4542,8.4657,8.4504,8.4581,132097.8855
2013-04-29 10:00:00,22.13,22.14,22.1,22.14,136849.6079828938,8.4619,8.4657,8.4504,8.4657,136849.608
2013-04-29 10:05:00,22.14,22.16,22.13,22.16,139225.4692325968,8.4657,8.4733,8.4619,8.4733,139225.4692
2013-04-29 10:10:00,22.16,22.19,22.14,22.16,225231.6464718461,8.4733,8.4848,8.4657,8.4733,225231.6465
2013-04-29 10:15:00,22.16,22.18,22.16,22.16,164172.0123544785,8.4733,8.481,8.4733,8.4733,164172.0124
2013-04-29 10:20:00,22.16,22.22,22.16,22.22,229983.3689712521,8.4733,8.4963,8.4733,8.4963,229983.369
2013-04-29 10:25:00,22.22,22.24,22.2,22.2,137087.1941078641,8.4963,8.5039,8.4886,8.4886,137087.1941
2013-04-29 10:30:00,22.19,22.2,22.17,22.2,158707.53148016156,8.4848,8.4886,8.4772,8.4886,158707.5315
2013-04-29 10:35:00,22.2,22.21,22.18,22.19,123782.3711095272,8.4886,8.4925,8.481,8.4848,123782.3711
2013-04-29 10:40:00,22.19,22.22,22.19,22.19,82204.79923972441,8.4848,8.4963,8.4848,8.4848,82204.7992
2013-04-29 10:45:00,22.19,22.2,22.16,22.19,131860.29935851746,8.4848,8.4886,8.4733,8.4848,131860.2994
2013-04-29 10:50:00,22.19,22.2,22.12,22.12,285103.3499643621,8.4848,8.4886,8.4581,8.4581,285103.35
2013-04-29 10:55:00,22.12,22.15,22.11,22.14,271085.76859111426,8.4581,8.4695,8.4542,8.4657,271085.7686
2013-04-29 11:00:00,22.14,22.15,22.1,22.1,225944.4048467569,8.4657,8.4695,8.4504,8.4504,225944.4048
2013-04-29 11:05:00,22.1,22.14,22.1,22.14,219291.9933475885,8.4504,8.4657,8.4504,8.4657,219291.9933
2013-04-29 11:10:00,22.14,22.16,22.14,22.15,95509.6222380613,8.4657,8.4733,8.4657,8.4695,95509.6222
2013-04-29 11:15:00,22.15,22.18,22.15,22.15,109289.6174863388,8.4695,8.481,8.4695,8.4695,109289.6175
2013-04-29 11:20:00,22.15,22.17,22.15,22.17,175100.97410311238,8.4695,8.4772,8.4695,8.4772,175100.9741
2013-04-29 11:25:00,22.16,22.17,22.16,22.17,198859.58660014256,8.4733,8.4772,8.4733,8.4772,198859.5866
2013-04-29 11:30:00,22.17,22.18,22.15,22.18,247327.1560940841,8.4772,8.481,8.4695,8.481,247327.1561
2013-04-29 11:35:00,22.19,22.19,22.17,22.19,195533.3808505584,8.4848,8.4848,8.4772,8.4848,195533.3809
2013-04-29 11:40:00,22.19,22.2,22.17,22.17,517937.7524352578,8.4848,8.4886,8.4772,8.4772,517937.7524
2013-04-29 11:45:00,22.17,22.18,22.16,22.17,86718.93561416013,8.4772,8.481,8.4733,8.4772,86718.9356
2013-04-29 11:50:00,22.17,22.17,22.14,22.15,80066.52411499168,8.4772,8.4772,8.4657,8.4695,80066.5241
2013-04-29 11:55:00,22.15,22.17,22.14,22.17,77690.66286528867,8.4695,8.4772,8.4657,8.4772,77690.6629
2013-04-29 12:00:00,22.17,22.23,22.16,22.22,382513.6612021858,8.4772,8.5001,8.4733,8.4963,382513.6612
2013-04-29 12:05:00,22.22,22.23,22.2,22.21,278688.524590164,8.4963,8.5001,8.4886,8.4925,278688.5246
2013-04-29 12:10:00,22.21,22.22,22.19,22.22,175338.56022808267,8.4925,8.4963,8.4848,8.4963,175338.5602
2013-04-29 12:15:00,22.21,22.24,22.21,22.24,116179.61511047756,8.4925,8.5039,8.4925,8.5039,116179.6151
2013-04-29 12:20:00,22.24,22.28,22.24,22.27,251128.53409360893,8.5039,8.5192,8.5039,8.5154,251128.5341
2013-04-29 12:25:00,22.27,22.27,22.22,22.24,76027.55999049656,8.5154,8.5154,8.4963,8.5039,76027.56
2013-04-29 12:30:00,22.23,22.26,22.23,22.24,87669.28011404134,8.5001,8.5116,8.5001,8.5039,87669.2801
2013-04-29 12:35:00,22.24,22.28,22.24,22.28,162033.73722974578,8.5039,8.5192,8.5039,8.5192,162033.7372
2013-04-29 12:40:00,22.28,22.3,22.28,22.29,203136.136849608,8.5192,8.5269,8.5192,8.5231,203136.1368
2013-04-29 12:45:00,22.29,22.31,22.25,22.26,416963.6493228796,8.5231,8.5307,8.5078,8.5116,416963.6493
2013-04-29 12:50:00,22.27,22.27,22.25,22.25,112378.23711095272,8.5154,8.5154,8.5078,8.5078,112378.2371
2013-04-29 12:55:00,22.26,22.26,22.24,22.25,136612.0218579235,8.5116,8.5116,8.5039,8.5078,136612.0219
2013-04-29 13:00:00,22.25,22.27,22.22,22.24,430743.64457115706,8.5078,8.5154,8.4963,8.5039,430743.6446
2013-04-29 13:05:00,22.24,22.25,22.21,22.22,248039.914468995,8.5039,8.5078,8.4925,8.4963,248039.9145
2013-04-29 13:10:00,22.22,22.22,22.19,22.19,100023.75861249704,8.4963,8.4963,8.4848,8.4848,100023.7586
2013-04-29 13:15:00,22.19,22.19,22.16,22.18,259444.0484675695,8.4848,8.4848,8.4733,8.481,259444.0485
2013-04-29 13:20:00,22.18,22.21,22.16,22.2,98598.24186267522,8.481,8.4925,8.4733,8.4886,98598.2419
2013-04-29 13:25:00,22.21,22.22,22.18,22.22,203373.7229745783,8.4925,8.4963,8.481,8.4963,203373.723
2013-04-29 13:30:00,22.22,22.25,22.22,22.24,94321.6916132098,8.4963,8.5078,8.4963,8.5039,94321.6916
2013-04-29 13:35:00,22.25,22.25,22.23,22.24,86481.34948918983,8.5078,8.5078,8.5001,8.5039,86481.3495
2013-04-29 13:40:00,22.24,22.25,22.23,22.23,44666.19149441673,8.5039,8.5078,8.5001,8.5001,44666.1915
2013-04-29 13:45:00,22.23,22.24,22.22,22.24,94321.6916132098,8.5001,8.5039,8.4963,8.5039,94321.6916
2013-04-29 13:50:00,22.24,22.24,22.22,22.24,115466.85673556665,8.5039,8.5039,8.4963,8.5039,115466.8567
2013-04-29 13:55:00,22.24,22.25,22.22,22.23,289855.0724637681,8.5039,8.5078,8.4963,8.5001,289855.0725
2013-04-29 14:00:00,22.23,22.24,22.22,22.23,89807.55523877406,8.5001,8.5039,8.4963,8.5001,89807.5552
2013-04-29 14:05:00,22.23,22.23,22.2,22.21,81492.04086481349,8.5001,8.5001,8.4886,8.4925,81492.0409
2013-04-29 14:10:00,22.21,22.22,22.21,22.21,75314.80161558565,8.4925,8.4963,8.4925,8.4925,75314.8016
2013-04-29 14:15:00,22.21,22.22,22.2,22.2,110239.96198622,8.4925,8.4963,8.4886,8.4886,110239.962
2013-04-29 14:20:00,22.2,22.22,22.2,22.22,163696.8401045379,8.4886,8.4963,8.4886,8.4963,163696.8401
2013-04-29 14:25:00,22.22,22.24,22.21,22.23,309099.54858636257,8.4963,8.5039,8.4925,8.5001,309099.5486
2013-04-29 14:30:00,22.23,22.24,22.2,22.22,126395.81848420051,8.5001,8.5039,8.4886,8.4963,126395.8185
2013-04-29 14:35:00,22.21,22.23,22.19,22.23,261344.737467332,8.4925,8.5001,8.4848,8.5001,261344.7375
2013-04-29 14:40:00,22.22,22.24,22.22,22.22,215015.44309812307,8.4963,8.5039,8.4963,8.4963,215015.4431
2013-04-29 14:45:00,22.22,22.22,22.16,22.16,253741.98146828223,8.4963,8.4963,8.4733,8.4733,253741.9815
2013-04-29 14:50:00,22.16,22.17,22.15,22.16,144452.36398194346,8.4733,8.4772,8.4695,8.4733,144452.364
2013-04-29 14:55:00,22.16,22.18,22.15,22.16,130672.36873366596,8.4733,8.481,8.4695,8.4733,130672.3687
2013-04-29 15:00:00,22.16,22.19,22.16,22.18,155381.32573057734,8.4733,8.4848,8.4733,8.481,155381.3257
2013-04-29 15:05:00,22.18,22.18,22.16,22.17,265383.70159182703,8.481,8.481,8.4733,8.4772,265383.7016
2013-04-29 15:10:00,22.17,22.17,22.13,22.14,291518.17533856025,8.4772,8.4772,8.4619,8.4657,291518.1753
2013-04-29 15:15:00,22.14,22.17,22.14,22.16,281539.5580898076,8.4657,8.4772,8.4657,8.4733,281539.5581
2013-04-29 15:20:00,22.17,22.19,22.16,22.19,186029.93585174627,8.4772,8.4848,8.4733,8.4848,186029.9359
2013-04-29 15:25:00,22.19,22.22,22.19,22.21,266334.04609170824,8.4848,8.4963,8.4848,8.4925,266334.0461
2013-04-29 15:30:00,22.22,22.22,22.2,22.2,335946.78070800664,8.4963,8.4963,8.4886,8.4886,335946.7807
2013-04-29 15:35:00,22.2,22.22,22.2,22.21,264908.52934188646,8.4886,8.4963,8.4886,8.4925,264908.5293
2013-04-29 15:40:00,22.22,22.23,22.21,22.23,239486.81397006416,8.4963,8.5001,8.4925,8.5001,239486.814
2013-04-29 15:45:00,22.22,22.24,22.21,22.22,386077.4530767403,8.4963,8.5039,8.4925,8.4963,386077.4531
2013-04-29 15:50:00,22.22,22.23,22.2,22.22,610833.9272986457,8.4963,8.5001,8.4886,8.4963,610833.9273
2013-04-29 15:55:00,22.22,22.25,22.21,22.24,1068899.9762413874,8.4963,8.5078,8.4925,8.5039,1068899.9762
2013-04-30 09:30:00,22.17,22.27,22.05,22.14,722499.4060346875,8.4772,8.5154,8.4313,8.4657,722499.406
2013-04-30 09:35:00,22.16,22.3,22.15,22.25,676407.697790449,8.4733,8.5269,8.4695,8.5078,676407.6978
2013-04-30 09:40:00,22.24,22.26,22.16,22.21,247327.1560940841,8.5039,8.5116,8.4733,8.4925,247327.1561
2013-04-30 09:45:00,22.18,22.22,22.16,22.21,126395.81848420051,8.481,8.4963,8.4733,8.4925,126395.8185
2013-04-30 09:50:00,22.21,22.21,22.05,22.07,235685.4359705393,8.4925,8.4925,8.4313,8.4389,235685.436
2013-04-30 09:55:00,22.07,22.08,22.01,22.04,297457.82846281776,8.4389,8.4428,8.416,8.4275,297457.8285
2013-04-30 10:00:00,22.06,22.11,22.04,22.1,235685.4359705393,8.4351,8.4542,8.4275,8.4504,235685.436
2013-04-30 10:05:00,22.1,22.12,22.08,22.09,119980.99311000238,8.4504,8.4581,8.4428,8.4466,119980.9931
2013-04-30 10:10:00,22.09,22.11,22.07,22.09,166785.45972915183,8.4466,8.4542,8.4389,8.4466,166785.4597
2013-04-30 10:15:00,22.09,22.11,22.04,22.06,201473.0339748159,8.4466,8.4542,8.4275,8.4351,201473.034
2013-04-30 10:20:00,22.06,22.09,22.06,22.07,102162.03373722977,8.4351,8.4466,8.4351,8.4389,102162.0337
2013-04-30 10:25:00,22.07,22.07,22.01,22.06,174150.62960323118,8.4389,8.4389,8.416,8.4351,174150.6296
2013-04-30 10:30:00,22.06,22.08,22.02,22.07,127108.57685911145,8.4351,8.4428,8.4198,8.4389,127108.5769
2013-04-30 10:35:00,22.08,22.09,22.05,22.08,217391.30434782608,8.4428,8.4466,8.4313,8.4428,217391.3043
2013-04-30 10:40:00,22.08,22.15,22.08,22.13,149441.6726063198,8.4428,8.4695,8.4428,8.4619,149441.6726
2013-04-30 10:45:00,22.13,22.15,22.13,22.14,304110.23996198626,8.4619,8.4695,8.4619,8.4657,304110.24
2013-04-30 10:50:00,22.14,22.17,22.13,22.15,162984.08172962698,8.4657,8.4772,8.4619,8.4695,162984.0817
2013-04-30 10:55:00,22.15,22.2,22.14,22.14,244951.2948443811,8.4695,8.4886,8.4657,8.4657,244951.2948
2013-04-30 11:00:00,22.14,22.15,22.11,22.11,88857.21073889286,8.4657,8.4695,8.4542,8.4542,88857.2107
2013-04-30 11:05:00,22.11,22.14,22.11,22.14,92896.17486338798,8.4542,8.4657,8.4542,8.4657,92896.1749
2013-04-30 11:10:00,22.14,22.14,22.12,22.12,119980.99311000238,8.4657,8.4657,8.4581,8.4581,119980.9931
2013-04-30 11:15:00,22.13,22.15,22.12,22.15,105013.06723687336,8.4619,8.4695,8.4581,8.4695,105013.0672
2013-04-30 11:20:00,22.15,22.15,22.14,22.14,119268.23473509148,8.4695,8.4695,8.4657,8.4657,119268.2347
2013-04-30 11:25:00,22.14,22.2,22.14,22.19,235210.2637205987,8.4657,8.4886,8.4657,8.4848,235210.2637
2013-04-30 11:30:00,22.19,22.28,22.19,22.26,652173.9130434783,8.4848,8.5192,8.4848,8.5116,652173.913
2013-04-30 11:35:00,22.25,22.26,22.22,22.22,109289.6174863388,8.5078,8.5116,8.4963,8.4963,109289.6175
2013-04-30 11:40:00,22.22,22.23,22.2,22.2,90995.48586362557,8.4963,8.5001,8.4886,8.4886,90995.4859
2013-04-30 11:45:00,22.19,22.23,22.18,22.22,202185.7923497268,8.4848,8.5001,8.481,8.4963,202185.7923
2013-04-30 11:50:00,22.22,22.24,22.22,22.24,127821.33523402234,8.4963,8.5039,8.4963,8.5039,127821.3352
2013-04-30 11:55:00,22.24,22.24,22.21,22.21,126870.99073414112,8.5039,8.5039,8.4925,8.4925,126870.9907
2013-04-30 12:00:00,22.21,22.26,22.21,22.26,184129.24685198383,8.4925,8.5116,8.4925,8.5116,184129.2469
2013-04-30 12:05:00,22.26,22.37,22.26,22.32,354716.0845806605,8.5116,8.5536,8.5116,8.5345,354716.0846
2013-04-30 12:10:00,22.33,22.36,22.31,22.31,232596.8163459254,8.5384,8.5498,8.5307,8.5307,232596.8163
2013-04-30 12:15:00,22.31,22.31,22.25,22.26,67474.45949156569,8.5307,8.5307,8.5078,8.5116,67474.4595
2013-04-30 12:20:00,22.26,22.28,22.26,22.28,76265.14611546687,8.5116,8.5192,8.5116,8.5192,76265.1461
2013-04-30 12:25:00,22.28,22.29,22.27,22.28,139700.6414825374,8.5192,8.5231,8.5154,8.5192,139700.6415
2013-04-30 12:30:00,22.27,22.27,22.24,22.24,131147.54098360657,8.5154,8.5154,8.5039,8.5039,131147.541
2013-04-30 12:35:00,22.24,22.26,22.22,22.24,108101.6868614873,8.5039,8.5116,8.4963,8.5039,108101.6869
2013-04-30 12:40:00,22.24,22.25,22.22,22.24,211451.6512235685,8.5039,8.5078,8.4963,8.5039,211451.6512
2013-04-30 12:45:00,22.24,22.27,22.24,22.26,103587.55048705156,8.5039,8.5154,8.5039,8.5116,103587.5505
2013-04-30 12:50:00,22.26,22.27,22.25,22.25,98360.65573770492,8.5116,8.5154,8.5078,8.5078,98360.6557
2013-04-30 12:55:00,22.25,22.27,22.25,22.26,71751.00974103113,8.5078,8.5154,8.5078,8.5116,71751.0097
2013-04-30 13:00:00,22.27,22.29,22.27,22.29,95034.4499881207,8.5154,8.5231,8.5154,8.5231,95034.45
2013-04-30 13:05:00,22.29,22.31,22.28,22.3,86481.34948918983,8.5231,8.5307,8.5192,8.5269,86481.3495
2013-04-30 13:10:00,22.3,22.31,22.3,22.31,138987.88310762652,8.5269,8.5307,8.5269,8.5307,138987.8831
2013-04-30 13:15:00,22.3,22.31,22.3,22.3,153005.46448087433,8.5269,8.5307,8.5269,8.5269,153005.4645
2013-04-30 13:20:00,22.31,22.32,22.3,22.32,227845.09384651936,8.5307,8.5345,8.5269,8.5345,227845.0938
2013-04-30 13:25:00,22.32,22.32,22.3,22.3,146828.22523164647,8.5345,8.5345,8.5269,8.5269,146828.2252
2013-04-30 13:30:00,22.3,22.3,22.27,22.27,108339.2729864576,8.5269,8.5269,8.5154,8.5154,108339.273
2013-04-30 13:35:00,22.27,22.27,22.24,22.24,98360.65573770492,8.5154,8.5154,8.5039,8.5039,98360.6557
2013-04-30 13:40:00,22.24,22.24,22.22,22.22,249940.60346875744,8.5039,8.5039,8.4963,8.4963,249940.6035
2013-04-30 13:45:00,22.22,22.22,22.19,22.21,192919.93347588505,8.4963,8.4963,8.4848,8.4925,192919.9335
2013-04-30 13:50:00,22.21,22.22,22.18,22.21,130434.78260869563,8.4925,8.4963,8.481,8.4925,130434.7826
2013-04-30 13:55:00,22.22,22.22,22.21,22.21,78165.83511522927,8.4963,8.4963,8.4925,8.4925,78165.8351
2013-04-30 14:00:00,22.21,22.21,22.14,22.14,188405.79710144928,8.4925,8.4925,8.4657,8.4657,188405.7971
2013-04-30 14:05:00,22.14,22.17,22.13,22.14,142551.67498218105,8.4657,8.4772,8.4619,8.4657,142551.675
2013-04-30 14:10:00,22.14,22.14,22.12,22.12,152530.29223093373,8.4657,8.4657,8.4581,8.4581,152530.2922
2013-04-30 14:15:00,22.12,22.14,22.11,22.13,147303.39748158708,8.4581,8.4657,8.4542,8.4619,147303.3975
2013-04-30 14:20:00,22.12,22.15,22.12,22.14,97647.897362794,8.4581,8.4695,8.4581,8.4657,97647.8974
2013-04-30 14:25:00,22.14,22.16,22.14,22.16,138987.88310762652,8.4657,8.4733,8.4657,8.4733,138987.8831
2013-04-30 14:30:00,22.16,22.17,22.14,22.14,86006.17723924923,8.4733,8.4772,8.4657,8.4657,86006.1772
2013-04-30 14:35:00,22.14,22.19,22.13,22.19,118317.89023521026,8.4657,8.4848,8.4619,8.4848,118317.8902
2013-04-30 14:40:00,22.19,22.21,22.18,22.21,83155.14373960561,8.4848,8.4925,8.481,8.4925,83155.1437
2013-04-30 14:45:00,22.21,22.21,22.19,22.21,170586.83772867665,8.4925,8.4925,8.4848,8.4925,170586.8377
2013-04-30 14:50:00,22.21,22.21,22.16,22.17,114991.68448562604,8.4925,8.4925,8.4733,8.4772,114991.6845
2013-04-30 14:55:00,22.17,22.19,22.16,22.19,200997.86172487529,8.4772,8.4848,8.4733,8.4848,200997.8617
2013-04-30 15:00:00,22.19,22.19,22.14,22.15,141838.91660727013,8.4848,8.4848,8.4657,8.4695,141838.9166
2013-04-30 15:05:00,22.15,22.15,22.11,22.11,234259.9192207175,8.4695,8.4695,8.4542,8.4542,234259.9192
2013-04-30 15:10:00,22.11,22.13,22.1,22.11,243763.3642195296,8.4542,8.4619,8.4504,8.4542,243763.3642
2013-04-30 15:15:00,22.1,22.1,22.06,22.06,323354.7160845807,8.4504,8.4504,8.4351,8.4351,323354.7161
2013-04-30 15:20:00,22.06,22.07,22.04,22.04,355904.015205512,8.4351,8.4389,8.4275,8.4275,355904.0152
2013-04-30 15:25:00,22.05,22.06,22.04,22.05,273224.043715847,8.4313,8.4351,8.4275,8.4313,273224.0437
2013-04-30 15:30:00,22.05,22.08,22.05,22.07,249703.0173437872,8.4313,8.4428,8.4313,8.4389,249703.0173
2013-04-30 15:35:00,22.07,22.1,22.06,22.06,447137.0871941079,8.4389,8.4504,8.4351,8.4351,447137.0872
2013-04-30 15:40:00,22.06,22.07,22.0,22.01,572107.3889284866,8.4351,8.4389,8.4122,8.416,572107.3889
2013-04-30 15:45:00,22.01,22.03,21.94,21.94,1144927.536231884,8.416,8.4236,8.3892,8.3892,1144927.5362
2013-04-30 15:50:00,21.95,22.0,21.94,21.99,1542409.123307199,8.393,8.4122,8.3892,8.4083,1542409.1233
2013-04-30 15:55:00,21.99,22.05,21.97,22.05,1665953.9082917557,8.4083,8.4313,8.4007,8.4313,1665953.9083
2013-05-01 09:30:00,22.05,22.08,22.0,22.06,550011.8793062485,8.4313,8.4428,8.4122,8.4351,550011.8793
2013-05-01 09:35:00,22.07,22.14,22.02,22.14,305298.17058683775,8.4389,8.4657,8.4198,8.4657,305298.1706
2013-05-01 09:40:00,22.14,22.22,22.13,22.19,348776.43145640293,8.4657,8.4963,8.4619,8.4848,348776.4315
2013-05-01 09:45:00,22.18,22.25,22.13,22.21,345687.81183178903,8.481,8.5078,8.4619,8.4925,345687.8118
2013-05-01 09:50:00,22.2,22.25,22.15,22.16,436683.29769541457,8.4886,8.5078,8.4695,8.4733,436683.2977
2013-05-01 09:55:00,22.16,22.18,22.04,22.06,306723.6873366595,8.4733,8.481,8.4275,8.4351,306723.6873
2013-05-01 10:00:00,22.06,22.07,21.95,21.96,473509.1470658114,8.4351,8.4389,8.393,8.3969,473509.1471
2013-05-01 10:05:00,21.96,21.96,21.89,21.9,384651.93632691854,8.3969,8.3969,8.3701,8.3739,384651.9363
2013-05-01 10:10:00,21.9,21.94,21.85,21.9,402470.8956996912,8.3739,8.3892,8.3548,8.3739,402470.8957
2013-05-01 10:15:00,21.9,21.95,21.9,21.9,240674.74459491565,8.3739,8.393,8.3739,8.3739,240674.7446
2013-05-01 10:20:00,21.9,21.95,21.9,21.95,235447.84984556903,8.3739,8.393,8.3739,8.393,235447.8498
2013-05-01 10:25:00,21.95,21.98,21.94,21.95,252554.0508434308,8.393,8.4045,8.3892,8.393,252554.0508
2013-05-01 10:30:00,21.95,21.99,21.95,21.98,156331.67023045855,8.393,8.4083,8.393,8.4045,156331.6702
2013-05-01 10:35:00,21.98,22.0,21.97,22.0,352815.3955808981,8.4045,8.4122,8.4007,8.4122,352815.3956
2013-05-01 10:40:00,22.0,22.06,21.99,22.05,155143.73960560703,8.4122,8.4351,8.4083,8.4313,155143.7396
2013-05-01 10:45:00,22.04,22.04,21.96,21.96,224518.8880969352,8.4275,8.4275,8.3969,8.3969,224518.8881
2013-05-01 10:50:00,21.97,21.97,21.92,21.95,236160.60822047992,8.4007,8.4007,8.3816,8.393,236160.6082
2013-05-01 10:55:00,21.95,21.96,21.92,21.94,127346.16298408172,8.393,8.3969,8.3816,8.3892,127346.163
2013-05-01 11:00:00,21.94,21.96,21.94,21.95,190544.072226182,8.3892,8.3969,8.3892,8.393,190544.0722
2013-05-01 11:05:00,21.95,21.98,21.95,21.98,113090.99548586363,8.393,8.4045,8.393,8.4045,113090.9955
2013-05-01 11:10:00,21.97,22.01,21.97,22.01,76502.73224043717,8.4007,8.416,8.4007,8.416,76502.7322
2013-05-01 11:15:00,22.0,22.01,21.99,21.99,92896.17486338798,8.4122,8.416,8.4083,8.4083,92896.1749
2013-05-01 11:20:00,21.99,21.99,21.94,21.97,356854.3597053932,8.4083,8.4083,8.3892,8.4007,356854.3597
2013-05-01 11:25:00,21.96,21.98,21.95,21.98,223568.543597054,8.3969,8.4045,8.393,8.4045,223568.5436
2013-05-01 11:30:00,21.98,22.0,21.97,21.99,310287.47921121406,8.4045,8.4122,8.4007,8.4083,310287.4792
2013-05-01 11:35:00,22.0,22.0,21.96,21.97,144927.53623188406,8.4122,8.4122,8.3969,8.4007,144927.5362
2013-05-01 11:40:00,21.97,21.98,21.96,21.98,105488.23948681397,8.4007,8.4045,8.3969,8.4045,105488.2395
2013-05-01 11:45:00,21.98,21.98,21.94,21.96,441672.6063197909,8.4045,8.4045,8.3892,8.3969,441672.6063
2013-05-01 11:50:00,21.97,21.98,21.96,21.98,58683.77286766453,8.4007,8.4045,8.3969,8.4045,58683.7729
2013-05-01 11:55:00,21.98,22.01,21.98,22.01,135661.6773580423,8.4045,8.416,8.4045,8.416,135661.6774
2013-05-01 12:00:00,22.02,22.03,22.0,22.0,85768.59111427893,8.4198,8.4236,8.4122,8.4122,85768.5911
2013-05-01 12:05:00,22.0,22.03,22.0,22.03,88857.21073889286,8.4122,8.4236,8.4122,8.4236,88857.2107
2013-05-01 12:10:00,22.03,22.03,22.01,22.03,77215.49061534807,8.4236,8.4236,8.416,8.4236,77215.4906
2013-05-01 12:15:00,22.03,22.05,22.02,22.03,193395.1057258256,8.4236,8.4313,8.4198,8.4236,193395.1057
2013-05-01 12:20:00,22.03,22.05,22.03,22.03,188168.21097647896,8.4236,8.4313,8.4236,8.4236,188168.211
2013-05-01 12:25:00,22.03,22.03,22.01,22.03,113328.58161083392,8.4236,8.4236,8.416,8.4236,113328.5816
2013-05-01 12:30:00,22.03,22.03,22.02,22.02,129009.26585887384,8.4236,8.4236,8.4198,8.4198,129009.2659
2013-05-01 12:35:00,22.02,22.03,22.0,22.02,162746.4956046567,8.4198,8.4236,8.4122,8.4198,162746.4956
2013-05-01 12:40:00,22.02,22.02,22.0,22.0,156806.84248039915,8.4198,8.4198,8.4122,8.4122,156806.8425
2013-05-01 12:45:00,22.0,22.01,21.99,22.0,170111.66547873605,8.4122,8.416,8.4083,8.4122,170111.6655
2013-05-01 12:50:00,22.0,22.01,21.99,22.0,88382.03848895225,8.4122,8.416,8.4083,8.4122,88382.0385
2013-05-01 12:55:00,22.0,22.01,21.99,21.99,208838.20384889524,8.4122,8.416,8.4083,8.4083,208838.2038
2013-05-01 13:00:00,21.99,22.0,21.99,21.99,248039.914468995,8.4083,8.4122,8.4083,8.4083,248039.9145
2013-05-01 13:05:00,21.99,22.0,21.97,21.98,199572.34497505345,8.4083,8.4122,8.4007,8.4045,199572.345
2013-05-01 13:10:00,21.97,22.0,21.97,21.98,71751.00974103113,8.4007,8.4122,8.4007,8.4045,71751.0097
2013-05-01 13:15:00,21.98,22.0,21.97,21.99,254454.73984319315,8.4045,8.4122,8.4007,8.4083,254454.7398
2013-05-01 13:20:00,21.98,22.0,21.97,21.99,130909.95485863628,8.4045,8.4122,8.4007,8.4083,130909.9549
2013-05-01 13:25:00,21.99,22.0,21.97,21.99,125445.47398431932,8.4083,8.4122,8.4007,8.4083,125445.474
2013-05-01 13:30:00,21.99,22.02,21.98,22.02,126395.81848420051,8.4083,8.4198,8.4045,8.4198,126395.8185
2013-05-01 13:35:00,22.01,22.02,22.0,22.02,151342.3616060822,8.416,8.4198,8.4122,8.4198,151342.3616
2013-05-01 13:40:00,22.02,22.03,21.98,21.98,215015.44309812307,8.4198,8.4236,8.4045,8.4045,215015.4431
2013-05-01 13:45:00,21.98,21.99,21.97,21.99,104300.30886196246,8.4045,8.4083,8.4007,8.4083,104300.3089
2013-05-01 13:50:00,21.99,22.01,21.98,22.0,126633.40460917084,8.4083,8.416,8.4045,8.4122,126633.4046
2013-05-01 13:55:00,22.01,22.01,21.99,22.0,138275.1247327156,8.416,8.416,8.4083,8.4122,138275.1247
2013-05-01 14:00:00,22.0,22.05,21.98,22.0,180565.45497742933,8.4122,8.4313,8.4045,8.4122,180565.455
2013-05-01 14:05:00,22.0,22.04,22.0,22.02,85768.59111427893,8.4122,8.4275,8.4122,8.4198,85768.5911
2013-05-01 14:10:00,22.02,22.02,21.97,22.0,204324.0674744595,8.4198,8.4198,8.4007,8.4122,204324.0675
2013-05-01 14:15:00,22.0,22.0,21.98,22.0,71275.83749109053,8.4122,8.4122,8.4045,8.4122,71275.8375
2013-05-01 14:20:00,22.0,22.04,22.0,22.03,154430.98123069614,8.4122,8.4275,8.4122,8.4236,154430.9812
2013-05-01 14:25:00,22.03,22.07,22.03,22.04,242813.0197196484,8.4236,8.4389,8.4236,8.4275,242813.0197
2013-05-01 14:30:00,22.04,22.04,22.02,22.03,108339.2729864576,8.4275,8.4275,8.4198,8.4236,108339.273
2013-05-01 14:35:00,22.04,22.04,22.0,22.01,112140.6509859824,8.4275,8.4275,8.4122,8.416,112140.651
2013-05-01 14:40:00,22.0,22.03,22.0,22.02,95747.2083630316,8.4122,8.4236,8.4122,8.4198,95747.2084
2013-05-01 14:45:00,22.02,22.03,22.0,22.03,124495.1294844381,8.4198,8.4236,8.4122,8.4236,124495.1295
2013-05-01 14:50:00,22.03,22.06,22.02,22.04,174863.38797814207,8.4236,8.4351,8.4198,8.4275,174863.388
2013-05-01 14:55:00,22.04,22.05,22.03,22.04,153480.6367308149,8.4275,8.4313,8.4236,8.4275,153480.6367
2013-05-01 15:00:00,22.04,22.05,22.01,22.01,204324.0674744595,8.4275,8.4313,8.416,8.416,204324.0675
2013-05-01 15:05:00,22.02,22.06,22.01,22.06,716559.7529104301,8.4198,8.4351,8.416,8.4351,716559.7529
2013-05-01 15:10:00,22.06,22.06,22.03,22.06,609408.410548824,8.4351,8.4351,8.4236,8.4351,609408.4105
2013-05-01 15:15:00,22.06,22.06,22.03,22.06,299833.6897125208,8.4351,8.4351,8.4236,8.4351,299833.6897
2013-05-01 15:20:00,22.06,22.06,22.01,22.01,162271.3233547161,8.4351,8.4351,8.416,8.416,162271.3234
2013-05-01 15:25:00,22.01,22.04,22.0,22.03,284865.76383939176,8.416,8.4275,8.4122,8.4236,284865.7638
2013-05-01 15:30:00,22.03,22.07,22.03,22.06,258493.70396768829,8.4236,8.4389,8.4236,8.4351,258493.704
2013-05-01 15:35:00,22.06,22.07,22.03,22.04,241625.0890947969,8.4351,8.4389,8.4236,8.4275,241625.0891
2013-05-01 15:40:00,22.03,22.05,22.01,22.01,156806.84248039915,8.4236,8.4313,8.416,8.416,156806.8425
2013-05-01 15:45:00,22.01,22.04,22.01,22.03,325968.163459254,8.416,8.4275,8.416,8.4236,325968.1635
2013-05-01 15:50:00,22.03,22.03,22.01,22.03,450225.7068187218,8.4236,8.4236,8.416,8.4236,450225.7068
2013-05-01 15:55:00,22.03,22.06,22.01,22.06,526015.6806842481,8.4236,8.4351,8.416,8.4351,526015.6807
2013-05-02 09:30:00,21.96,22.08,21.9,22.03,641482.5374198147,8.3969,8.4428,8.3739,8.4236,641482.5374
2013-05-02 09:35:00,22.03,22.16,22.03,22.11,258493.70396768829,8.4236,8.4733,8.4236,8.4542,258493.704
2013-05-02 09:40:00,22.11,22.11,22.06,22.08,213827.5124732716,8.4542,8.4542,8.4351,8.4428,213827.5125
2013-05-02 09:45:00,22.08,22.11,22.05,22.06,250890.94796863865,8.4428,8.4542,8.4313,8.4351,250890.948
2013-05-02 09:50:00,22.06,22.09,22.05,22.05,344975.0534568781,8.4351,8.4466,8.4313,8.4313,344975.0535
2013-05-02 09:55:00,22.06,22.08,22.02,22.03,363981.9434545023,8.4351,8.4428,8.4198,8.4236,363981.9435
2013-05-02 10:00:00,22.03,22.06,22.03,22.04,347588.50083155144,8.4236,8.4351,8.4236,8.4275,347588.5008
2013-05-02 10:05:00,22.03,22.08,22.03,22.06,287716.79733903543,8.4236,8.4428,8.4236,8.4351,287716.7973
2013-05-02 10:10:00,22.06,22.08,22.04,22.06,275124.7327156094,8.4351,8.4428,8.4275,8.4351,275124.7327
2013-05-02 10:15:00,22.06,22.1,22.05,22.08,246614.3977191732,8.4351,8.4504,8.4313,8.4428,246614.3977
2013-05-02 10:20:00,22.08,22.08,22.06,22.06,172012.35447849846,8.4428,8.4428,8.4351,8.4351,172012.3545
2013-05-02 10:25:00,22.06,22.07,22.05,22.05,218104.062722737,8.4351,8.4389,8.4313,8.4313,218104.0627
2013-05-02 10:30:00,22.05,22.06,22.05,22.06,403421.2401995724,8.4313,8.4351,8.4313,8.4351,403421.2402
2013-05-02 10:35:00,22.06,22.08,22.06,22.07,165597.5291043003,8.4351,8.4428,8.4351,8.4389,165597.5291
2013-05-02 10:40:00,22.07,22.08,22.04,22.06,240674.74459491565,8.4389,8.4428,8.4275,8.4351,240674.7446
2013-05-02 10:45:00,22.06,22.06,22.0,22.01,286053.6944642433,8.4351,8.4351,8.4122,8.416,286053.6945
2013-05-02 10:50:00,22.01,22.06,22.0,22.06,118317.89023521026,8.416,8.4351,8.4122,8.4351,118317.8902
2013-05-02 10:55:00,22.06,22.06,22.05,22.06,100023.75861249704,8.4351,8.4351,8.4313,8.4351,100023.7586
2013-05-02 11:00:00,22.06,22.06,22.04,22.05,205749.5842242813,8.4351,8.4351,8.4275,8.4313,205749.5842
2013-05-02 11:05:00,22.05,22.07,22.05,22.06,168686.14872891424,8.4313,8.4389,8.4313,8.4351,168686.1487
2013-05-02 11:10:00,22.07,22.12,22.07,22.11,249940.60346875744,8.4389,8.4581,8.4389,8.4542,249940.6035
2013-05-02 11:15:00,22.11,22.14,22.11,22.14,263958.18484200526,8.4542,8.4657,8.4542,8.4657,263958.1848
2013-05-02 11:20:00,22.14,22.15,22.12,22.13,339272.9864575909,8.4657,8.4695,8.4581,8.4619,339272.9865
2013-05-02 11:25:00,22.14,22.22,22.13,22.22,238536.46947018296,8.4657,8.4963,8.4619,8.4963,238536.4695
2013-05-02 11:30:00,22.22,22.22,22.19,22.21,132810.64385839866,8.4963,8.4963,8.4848,8.4925,132810.6439
2013-05-02 11:35:00,22.22,22.22,22.2,22.21,198622.00047517224,8.4963,8.4963,8.4886,8.4925,198622.0005
2013-05-02 11:40:00,22.22,22.25,22.21,22.25,177952.007602756,8.4963,8.5078,8.4925,8.5078,177952.0076
2013-05-02 11:45:00,22.25,22.32,22.24,22.29,552625.3266809218,8.5078,8.5345,8.5039,8.5231,552625.3267
2013-05-02 11:50:00,22.29,22.31,22.28,22.31,215490.61534806367,8.5231,8.5307,8.5192,8.5307,215490.6153
2013-05-02 11:55:00,22.31,22.32,22.28,22.3,199809.93110002376,8.5307,8.5345,8.5192,8.5269,199809.9311
2013-05-02 12:00:00,22.3,22.32,22.29,22.31,250890.94796863865,8.5269,8.5345,8.5231,8.5307,250890.948
2013-05-02 12:05:00,22.31,22.32,22.31,22.31,221905.44072226185,8.5307,8.5345,8.5307,8.5307,221905.4407
2013-05-02 12:10:00,22.31,22.33,22.31,22.33,190544.072226182,8.5307,8.5384,8.5307,8.5384,190544.0722
2013-05-02 12:15:00,22.33,22.37,22.33,22.36,281064.38583986694,8.5384,8.5536,8.5384,8.5498,281064.3858
2013-05-02 12:20:00,22.36,22.38,22.35,22.37,200522.68947493468,8.5498,8.5575,8.546,8.5536,200522.6895
2013-05-02 12:25:00,22.37,22.38,22.31,22.35,347826.0869565217,8.5536,8.5575,8.5307,8.546,347826.087
2013-05-02 12:30:00,22.35,22.4,22.35,22.39,531480.161558565,8.546,8.5651,8.546,8.5613,531480.1616
2013-05-02 12:35:00,22.39,22.43,22.39,22.42,247089.5699691138,8.5613,8.5766,8.5613,8.5728,247089.57
2013-05-02 12:40:00,22.42,22.48,22.42,22.47,271798.5269660252,8.5728,8.5957,8.5728,8.5919,271798.527
2013-05-02 12:45:00,22.47,22.5,22.46,22.48,199809.93110002376,8.5919,8.6034,8.5881,8.5957,199809.9311
2013-05-02 12:50:00,22.48,22.49,22.46,22.49,153718.22285578522,8.5957,8.5995,8.5881,8.5995,153718.2229
2013-05-02 12:55:00,22.49,22.51,22.48,22.49,214777.8569731528,8.5995,8.6072,8.5957,8.5995,214777.857
2013-05-02 13:00:00,22.49,22.51,22.49,22.5,220955.0962223806,8.5995,8.6072,8.5995,8.6034,220955.0962
2013-05-02 13:05:00,22.51,22.55,22.49,22.54,369684.0104537895,8.6072,8.6225,8.5995,8.6186,369684.0105
2013-05-02 13:10:00,22.54,22.55,22.49,22.49,223093.3713471133,8.6186,8.6225,8.5995,8.5995,223093.3713
2013-05-02 13:15:00,22.5,22.51,22.46,22.46,253979.5675932525,8.6034,8.6072,8.5881,8.5881,253979.5676
2013-05-02 13:20:00,22.46,22.48,22.43,22.43,238061.2972202424,8.5881,8.5957,8.5766,8.5766,238061.2972
2013-05-02 13:25:00,22.43,22.49,22.43,22.48,285816.108339273,8.5766,8.5995,8.5766,8.5957,285816.1083
2013-05-02 13:30:00,22.48,22.52,22.48,22.51,235685.4359705393,8.5957,8.611,8.5957,8.6072,235685.436
2013-05-02 13:35:00,22.51,22.51,22.48,22.48,122119.2682347351,8.6072,8.6072,8.5957,8.5957,122119.2682
2013-05-02 13:40:00,22.48,22.51,22.48,22.49,195533.3808505584,8.5957,8.6072,8.5957,8.5995,195533.3809
2013-05-02 13:45:00,22.49,22.53,22.49,22.52,166547.8736041815,8.5995,8.6148,8.5995,8.611,166547.8736
2013-05-02 13:50:00,22.52,22.54,22.52,22.52,147065.8113566168,8.611,8.6186,8.611,8.611,147065.8114
2013-05-02 13:55:00,22.53,22.53,22.52,22.53,204324.0674744595,8.6148,8.6148,8.611,8.6148,204324.0675
2013-05-02 14:00:00,22.53,22.54,22.52,22.54,223330.9574720836,8.6148,8.6186,8.611,8.6186,223330.9575
2013-05-02 14:05:00,22.53,22.54,22.51,22.52,266334.04609170824,8.6148,8.6186,8.6072,8.611,266334.0461
2013-05-02 14:10:00,22.52,22.56,22.51,22.56,510334.99643620814,8.611,8.6263,8.6072,8.6263,510334.9964
2013-05-02 14:15:00,22.56,22.58,22.55,22.57,282252.3164647185,8.6263,8.6339,8.6225,8.6301,282252.3165
2013-05-02 14:20:00,22.57,22.58,22.54,22.54,82204.79923972441,8.6301,8.6339,8.6186,8.6186,82204.7992
2013-05-02 14:25:00,22.54,22.55,22.52,22.53,147303.39748158708,8.6186,8.6225,8.611,8.6148,147303.3975
2013-05-02 14:30:00,22.53,22.54,22.52,22.54,98360.65573770492,8.6148,8.6186,8.611,8.6186,98360.6557
2013-05-02 14:35:00,22.53,22.56,22.53,22.56,138037.53860774531,8.6148,8.6263,8.6148,8.6263,138037.5386
2013-05-02 14:40:00,22.56,22.58,22.54,22.57,364932.2879543835,8.6263,8.6339,8.6186,8.6301,364932.288
2013-05-02 14:45:00,22.57,22.6,22.57,22.6,253266.8092183417,8.6301,8.6416,8.6301,8.6416,253266.8092
2013-05-02 14:50:00,22.59,22.6,22.57,22.58,301971.9648372535,8.6378,8.6416,8.6301,8.6339,301971.9648
2013-05-02 14:55:00,22.58,22.6,22.58,22.59,159420.28985507248,8.6339,8.6416,8.6339,8.6378,159420.2899
2013-05-02 15:00:00,22.59,22.6,22.58,22.58,304822.9983368971,8.6378,8.6416,8.6339,8.6339,304822.9983
2013-05-02 15:05:00,22.58,22.59,22.54,22.55,370396.7688287004,8.6339,8.6378,8.6186,8.6225,370396.7688
2013-05-02 15:10:00,22.55,22.59,22.55,22.59,198622.00047517224,8.6225,8.6378,8.6225,8.6378,198622.0005
2013-05-02 15:15:00,22.59,22.59,22.55,22.55,261819.90971727253,8.6378,8.6378,8.6225,8.6225,261819.9097
2013-05-02 15:20:00,22.55,22.56,22.53,22.53,244951.2948443811,8.6225,8.6263,8.6148,8.6148,244951.2948
2013-05-02 15:25:00,22.53,22.53,22.52,22.53,266096.45996673795,8.6148,8.6148,8.611,8.6148,266096.46
2013-05-02 15:30:00,22.53,22.57,22.53,22.56,450463.2929436921,8.6148,8.6301,8.6148,8.6263,450463.2929
2013-05-02 15:35:00,22.56,22.59,22.55,22.58,404371.5846994536,8.6263,8.6378,8.6225,8.6339,404371.5847
2013-05-02 15:40:00,22.58,22.6,22.56,22.59,331195.0582086006,8.6339,8.6416,8.6263,8.6378,331195.0582
2013-05-02 15:45:00,22.59,22.6,22.59,22.6,362556.4267046804,8.6378,8.6416,8.6378,8.6416,362556.4267
2013-05-02 15:50:00,22.6,22.6,22.56,22.57,930387.2653837017,8.6416,8.6416,8.6263,8.6301,930387.2654
2013-05-02 15:55:00,22.56,22.59,22.54,22.54,1172487.5267284391,8.6263,8.6378,8.6186,8.6186,1172487.5267
2013-05-03 09:30:00,22.73,22.78,22.61,22.71,726063.1979092421,8.6913,8.7104,8.6454,8.6837,726063.1979
2013-05-03 09:35:00,22.69,22.73,22.63,22.63,293894.03658826323,8.676,8.6913,8.6531,8.6531,293894.0366
2013-05-03 09:40:00,22.63,22.66,22.56,22.61,297220.2423378475,8.6531,8.6645,8.6263,8.6454,297220.2423
2013-05-03 09:45:00,22.61,22.63,22.56,22.57,242100.26134473743,8.6454,8.6531,8.6263,8.6301,242100.2613
2013-05-03 09:50:00,22.57,22.66,22.56,22.64,342836.7783321454,8.6301,8.6645,8.6263,8.6569,342836.7783
2013-05-03 09:55:00,22.64,22.66,22.61,22.61,194583.0363506772,8.6569,8.6645,8.6454,8.6454,194583.0364
2013-05-03 10:00:00,22.61,22.68,22.61,22.67,202423.3784746971,8.6454,8.6722,8.6454,8.6684,202423.3785
2013-05-03 10:05:00,22.67,22.79,22.66,22.78,496555.0011879306,8.6684,8.7142,8.6645,8.7104,496555.0012
2013-05-03 10:10:00,22.78,22.81,22.75,22.8,308624.37633642193,8.7104,8.7219,8.6989,8.7181,308624.3763
2013-05-03 10:15:00,22.8,22.89,22.8,22.83,412924.6851983844,8.7181,8.7525,8.7181,8.7295,412924.6852
2013-05-03 10:20:00,22.84,22.86,22.8,22.86,256117.84271798527,8.7334,8.741,8.7181,8.741,256117.8427
2013-05-03 10:25:00,22.87,22.91,22.85,22.87,269660.2518412925,8.7448,8.7601,8.7372,8.7448,269660.2518
2013-05-03 10:30:00,22.88,22.92,22.88,22.91,248515.0867189356,8.7487,8.7639,8.7487,8.7601,248515.0867
2013-05-03 10:35:00,22.91,22.91,22.87,22.87,243763.3642195296,8.7601,8.7601,8.7448,8.7448,243763.3642
2013-05-03 10:40:00,22.88,22.91,22.85,22.86,286053.6944642433,8.7487,8.7601,8.7372,8.741,286053.6945
2013-05-03 10:45:00,22.86,22.88,22.85,22.86,167023.04585412212,8.741,8.7487,8.7372,8.741,167023.0459
2013-05-03 10:50:00,22.86,22.88,22.83,22.83,365407.4602043241,8.741,8.7487,8.7295,8.7295,365407.4602
2013-05-03 10:55:00,22.83,22.84,22.8,22.8,213589.9263483013,8.7295,8.7334,8.7181,8.7181,213589.9263
2013-05-03 11:00:00,22.8,22.82,22.8,22.8,83867.90211451652,8.7181,8.7257,8.7181,8.7181,83867.9021
2013-05-03 11:05:00,22.8,22.84,22.79,22.83,111190.3064861012,8.7181,8.7334,8.7142,8.7295,111190.3065
2013-05-03 11:10:00,22.83,22.84,22.81,22.82,89094.79686386316,8.7295,8.7334,8.7219,8.7257,89094.7969
2013-05-03 11:15:00,22.82,22.83,22.79,22.81,142551.67498218105,8.7257,8.7295,8.7142,8.7219,142551.675
2013-05-03 11:20:00,22.81,22.83,22.8,22.81,80541.69636493229,8.7219,8.7295,8.7181,8.7219,80541.6964
2013-05-03 11:25:00,22.81,22.88,22.81,22.88,199572.34497505345,8.7219,8.7487,8.7219,8.7487,199572.345
2013-05-03 11:30:00,22.87,22.88,22.85,22.86,149916.8448562604,8.7448,8.7487,8.7372,8.741,149916.8449
2013-05-03 11:35:00,22.87,22.88,22.81,22.83,244238.5364694702,8.7448,8.7487,8.7219,8.7295,244238.5365
2013-05-03 11:40:00,22.83,22.85,22.83,22.85,122594.4404846757,8.7295,8.7372,8.7295,8.7372,122594.4405
2013-05-03 11:45:00,22.85,22.87,22.85,22.86,105250.65336184368,8.7372,8.7448,8.7372,8.741,105250.6534
2013-05-03 11:50:00,22.86,22.88,22.86,22.86,115942.02898550723,8.741,8.7487,8.741,8.741,115942.029
2013-05-03 11:55:00,22.86,22.88,22.85,22.87,128534.09360893324,8.741,8.7487,8.7372,8.7448,128534.0936
2013-05-03 12:00:00,22.87,22.88,22.85,22.86,189118.5554763602,8.7448,8.7487,8.7372,8.741,189118.5555
2013-05-03 12:05:00,22.86,22.87,22.84,22.84,106438.5839866952,8.741,8.7448,8.7334,8.7334,106438.584
2013-05-03 12:10:00,22.84,22.84,22.83,22.83,57258.25611784272,8.7334,8.7334,8.7295,8.7295,57258.2561
2013-05-03 12:15:00,22.82,22.83,22.81,22.82,81016.86861487289,8.7257,8.7295,8.7219,8.7257,81016.8686
2013-05-03 12:20:00,22.82,22.83,22.81,22.82,79353.76574008078,8.7257,8.7295,8.7219,8.7257,79353.7657
2013-05-03 12:25:00,22.81,22.83,22.81,22.83,56070.32549299121,8.7219,8.7295,8.7219,8.7295,56070.3255
2013-05-03 12:30:00,22.83,22.83,22.8,22.83,229508.19672131148,8.7295,8.7295,8.7181,8.7295,229508.1967
2013-05-03 12:35:00,22.83,22.84,22.81,22.83,123307.1988595866,8.7295,8.7334,8.7219,8.7295,123307.1989
2013-05-03 12:40:00,22.83,22.84,22.82,22.83,114516.51223568544,8.7295,8.7334,8.7257,8.7295,114516.5122
2013-05-03 12:45:00,22.83,22.84,22.82,22.84,61297.22024233785,8.7295,8.7334,8.7257,8.7334,61297.2202
2013-05-03 12:50:00,22.84,22.84,22.82,22.83,41577.57186980281,8.7334,8.7334,8.7257,8.7295,41577.5719
2013-05-03 12:55:00,22.83,22.84,22.81,22.81,76502.73224043717,8.7295,8.7334,8.7219,8.7219,76502.7322
2013-05-03 13:00:00,22.82,22.85,22.81,22.84,159895.46210501308,8.7257,8.7372,8.7219,8.7334,159895.4621
2013-05-03 13:05:00,22.84,22.85,22.83,22.83,135186.5051081017,8.7334,8.7372,8.7295,8.7295,135186.5051
2013-05-03 13:10:00,22.83,22.85,22.83,22.84,113328.58161083392,8.7295,8.7372,8.7295,8.7334,113328.5816
2013-05-03 13:15:00,22.84,22.86,22.83,22.83,396293.6564504633,8.7334,8.741,8.7295,8.7295,396293.6565
2013-05-03 13:20:00,22.84,22.86,22.83,22.86,170349.25160370636,8.7334,8.741,8.7295,8.741,170349.2516
2013-05-03 13:25:00,22.86,22.86,22.83,22.84,129009.26585887384,8.741,8.741,8.7295,8.7334,129009.2659
2013-05-03 13:30:00,22.84,22.87,22.84,22.86,131147.54098360657,8.7334,8.7448,8.7334,8.741,131147.541
2013-05-03 13:35:00,22.86,22.87,22.85,22.86,107388.9284865764,8.741,8.7448,8.7372,8.741,107388.9285
2013-05-03 13:40:00,22.86,22.87,22.85,22.85,108101.6868614873,8.741,8.7448,8.7372,8.7372,108101.6869
2013-05-03 13:45:00,22.85,22.88,22.85,22.86,100023.75861249704,8.7372,8.7487,8.7372,8.741,100023.7586
2013-05-03 13:50:00,22.86,22.88,22.85,22.88,166785.45972915183,8.741,8.7487,8.7372,8.7487,166785.4597
2013-05-03 13:55:00,22.88,22.9,22.88,22.9,374910.90520313615,8.7487,8.7563,8.7487,8.7563,374910.9052
2013-05-03 14:00:00,22.89,22.93,22.89,22.92,210026.1344737468,8.7525,8.7678,8.7525,8.7639,210026.1345
2013-05-03 14:05:00,22.92,22.93,22.91,22.92,143026.84723212165,8.7639,8.7678,8.7601,8.7639,143026.8472
2013-05-03 14:10:00,22.92,22.93,22.91,22.93,311712.9959610359,8.7639,8.7678,8.7601,8.7678,311712.996
2013-05-03 14:15:00,22.93,22.94,22.91,22.93,211926.8234735092,8.7678,8.7716,8.7601,8.7678,211926.8235
2013-05-03 14:20:00,22.93,22.94,22.92,22.92,262532.6680921834,8.7678,8.7716,8.7639,8.7639,262532.6681
2013-05-03 14:25:00,22.92,22.94,22.91,22.93,126158.23235923024,8.7639,8.7716,8.7601,8.7678,126158.2324
2013-05-03 14:30:00,22.93,22.93,22.87,22.87,211214.06509859825,8.7678,8.7678,8.7448,8.7448,211214.0651
2013-05-03 14:35:00,22.88,22.88,22.85,22.85,180565.45497742933,8.7487,8.7487,8.7372,8.7372,180565.455
2013-05-03 14:40:00,22.85,22.85,22.83,22.85,111903.06486101211,8.7372,8.7372,8.7295,8.7372,111903.0649
2013-05-03 14:45:00,22.84,22.86,22.83,22.86,171062.00997861725,8.7334,8.741,8.7295,8.741,171062.01
2013-05-03 14:50:00,22.86,22.88,22.85,22.86,153718.22285578522,8.741,8.7487,8.7372,8.741,153718.2229
2013-05-03 14:55:00,22.86,22.88,22.85,22.85,158469.94535519127,8.741,8.7487,8.7372,8.7372,158469.9454
2013-05-03 15:00:00,22.85,22.87,22.85,22.85,213114.75409836063,8.7372,8.7448,8.7372,8.7372,213114.7541
2013-05-03 15:05:00,22.85,22.85,22.83,22.84,181278.21335234024,8.7372,8.7372,8.7295,8.7334,181278.2134
2013-05-03 15:10:00,22.85,22.86,22.83,22.85,130197.19648372536,8.7372,8.741,8.7295,8.7372,130197.1965
2013-05-03 15:15:00,22.85,22.85,22.82,22.83,138275.1247327156,8.7372,8.7372,8.7257,8.7295,138275.1247
2013-05-03 15:20:00,22.83,22.84,22.81,22.82,115704.44286053696,8.7295,8.7334,8.7219,8.7257,115704.4429
2013-05-03 15:25:00,22.82,22.85,22.82,22.84,190544.072226182,8.7257,8.7372,8.7257,8.7334,190544.0722
2013-05-03 15:30:00,22.83,22.86,22.83,22.85,281064.38583986694,8.7295,8.741,8.7295,8.7372,281064.3858
2013-05-03 15:35:00,22.85,22.86,22.84,22.84,202660.96459966732,8.7372,8.741,8.7334,8.7334,202660.9646
2013-05-03 15:40:00,22.85,22.87,22.85,22.87,216916.13209788548,8.7372,8.7448,8.7372,8.7448,216916.1321
2013-05-03 15:45:00,22.87,22.87,22.82,22.82,231646.4718460442,8.7448,8.7448,8.7257,8.7257,231646.4718
2013-05-03 15:50:00,22.83,22.87,22.83,22.83,396768.8287004039,8.7295,8.7448,8.7295,8.7295,396768.8287
2013-05-03 15:55:00,22.83,22.83,22.8,22.82,678545.9729151818,8.7295,8.7295,8.7181,8.7257,678545.9729
2013-05-06 09:30:00,22.79,22.89,22.63,22.87,452601.5680684248,8.7142,8.7525,8.6531,8.7448,452601.5681
2013-05-06 09:35:00,22.86,22.89,22.81,22.86,114991.68448562604,8.741,8.7525,8.7219,8.741,114991.6845
2013-05-06 09:40:00,22.86,22.91,22.85,22.89,310287.47921121406,8.741,8.7601,8.7372,8.7525,310287.4792
2013-05-06 09:45:00,22.89,22.93,22.86,22.9,302684.7232121644,8.7525,8.7678,8.741,8.7563,302684.7232
2013-05-06 09:50:00,22.9,23.0,22.9,23.0,404133.99857448327,8.7563,8.7945,8.7563,8.7945,404133.9986
2013-05-06 09:55:00,23.0,23.07,23.0,23.03,361368.49607982894,8.7945,8.8213,8.7945,8.806,361368.4961
2013-05-06 10:00:00,23.03,23.04,22.94,22.94,260631.979092421,8.806,8.8098,8.7716,8.7716,260631.9791
2013-05-06 10:05:00,22.94,22.98,22.9,22.95,213589.9263483013,8.7716,8.7869,8.7563,8.7754,213589.9263
2013-05-06 10:10:00,22.96,23.0,22.93,22.97,176288.9047279639,8.7792,8.7945,8.7678,8.7831,176288.9047
2013-05-06 10:15:00,22.98,23.01,22.93,22.94,162508.90947968638,8.7869,8.7984,8.7678,8.7716,162508.9095
2013-05-06 10:20:00,22.94,22.98,22.93,22.93,153243.05060584462,8.7716,8.7869,8.7678,8.7678,153243.0506
2013-05-06 10:25:00,22.93,22.95,22.89,22.94,311950.5820860062,8.7678,8.7754,8.7525,8.7716,311950.5821
2013-05-06 10:30:00,22.94,23.04,22.94,23.04,292943.692088382,8.7716,8.8098,8.7716,8.8098,292943.6921
2013-05-06 10:35:00,23.04,23.06,23.02,23.02,213589.9263483013,8.8098,8.8175,8.8022,8.8022,213589.9263
2013-05-06 10:40:00,23.02,23.03,23.0,23.02,145402.70848182467,8.8022,8.806,8.7945,8.8022,145402.7085
2013-05-06 10:45:00,23.02,23.03,23.01,23.02,140413.39985744833,8.8022,8.806,8.7984,8.8022,140413.3999
2013-05-06 10:50:00,23.02,23.02,22.96,22.97,93371.34711332858,8.8022,8.8022,8.7792,8.7831,93371.3471
2013-05-06 10:55:00,22.97,22.97,22.93,22.97,160133.04822998337,8.7831,8.7831,8.7678,8.7831,160133.0482
2013-05-06 11:00:00,22.97,22.97,22.92,22.94,226181.99097172727,8.7831,8.7831,8.7639,8.7716,226181.991
2013-05-06 11:05:00,22.94,22.95,22.92,22.95,130672.36873366596,8.7716,8.7754,8.7639,8.7754,130672.3687
2013-05-06 11:10:00,22.95,23.02,22.95,23.02,118317.89023521026,8.7754,8.8022,8.7754,8.8022,118317.8902
2013-05-06 11:15:00,23.01,23.02,23.01,23.01,64148.25374198147,8.7984,8.8022,8.7984,8.7984,64148.2537
2013-05-06 11:20:00,23.01,23.01,22.99,22.99,76740.31836540747,8.7984,8.7984,8.7907,8.7907,76740.3184
2013-05-06 11:25:00,22.98,23.0,22.98,22.99,68662.3901164172,8.7869,8.7945,8.7869,8.7907,68662.3901
2013-05-06 11:30:00,22.98,22.99,22.94,22.94,122119.2682347351,8.7869,8.7907,8.7716,8.7716,122119.2682
2013-05-06 11:35:00,22.94,22.94,22.91,22.91,111427.89261107153,8.7716,8.7716,8.7601,8.7601,111427.8926
2013-05-06 11:40:00,22.91,22.94,22.89,22.94,154906.15348063674,8.7601,8.7716,8.7525,8.7716,154906.1535
2013-05-06 11:45:00,22.94,22.96,22.94,22.96,104062.72273699216,8.7716,8.7792,8.7716,8.7792,104062.7227
2013-05-06 11:50:00,22.96,22.98,22.94,22.97,287004.0389641245,8.7792,8.7869,8.7716,8.7831,287004.039
2013-05-06 11:55:00,22.97,22.99,22.96,22.97,186742.6942266572,8.7831,8.7907,8.7792,8.7831,186742.6942
2013-05-06 12:00:00,22.96,22.98,22.95,22.97,180565.45497742933,8.7792,8.7869,8.7754,8.7831,180565.455
2013-05-06 12:05:00,22.98,22.98,22.95,22.97,111190.3064861012,8.7869,8.7869,8.7754,8.7831,111190.3065
2013-05-06 12:10:00,22.97,22.98,22.95,22.96,123307.1988595866,8.7831,8.7869,8.7754,8.7792,123307.1989
2013-05-06 12:15:00,22.96,22.96,22.93,22.94,69375.1484913281,8.7792,8.7792,8.7678,8.7716,69375.1485
2013-05-06 12:20:00,22.94,22.94,22.88,22.88,126395.81848420051,8.7716,8.7716,8.7487,8.7487,126395.8185
2013-05-06 12:25:00,22.88,22.88,22.86,22.86,92658.58873841767,8.7487,8.7487,8.741,8.741,92658.5887
2013-05-06 12:30:00,22.86,22.86,22.83,22.83,155381.32573057734,8.741,8.741,8.7295,8.7295,155381.3257
2013-05-06 12:35:00,22.84,22.84,22.78,22.79,175813.73247802327,8.7334,8.7334,8.7104,8.7142,175813.7325
2013-05-06 12:40:00,22.79,22.79,22.75,22.77,205036.8258493704,8.7142,8.7142,8.6989,8.7066,205036.8258
2013-05-06 12:45:00,22.78,22.8,22.76,22.76,250890.94796863865,8.7104,8.7181,8.7028,8.7028,250890.948
2013-05-06 12:50:00,22.76,22.79,22.75,22.76,144452.36398194346,8.7028,8.7142,8.6989,8.7028,144452.364
2013-05-06 12:55:00,22.77,22.78,22.76,22.76,100974.10311237824,8.7066,8.7104,8.7028,8.7028,100974.1031
2013-05-06 13:00:00,22.76,22.79,22.75,22.77,145640.29460679495,8.7028,8.7142,8.6989,8.7066,145640.2946
2013-05-06 13:05:00,22.77,22.79,22.76,22.78,166072.7013542409,8.7066,8.7142,8.7028,8.7104,166072.7014
2013-05-06 13:10:00,22.78,22.81,22.77,22.81,183654.07460204329,8.7104,8.7219,8.7066,8.7219,183654.0746
2013-05-06 13:15:00,22.81,22.82,22.8,22.82,185079.59135186503,8.7219,8.7257,8.7181,8.7257,185079.5914
2013-05-06 13:20:00,22.81,22.82,22.8,22.8,224281.30197196483,8.7219,8.7257,8.7181,8.7181,224281.302
2013-05-06 13:25:00,22.81,22.83,22.81,22.82,330957.47208363033,8.7219,8.7295,8.7219,8.7257,330957.4721
2013-05-06 13:30:00,22.82,22.85,22.82,22.85,101924.44761225944,8.7257,8.7372,8.7257,8.7372,101924.4476
2013-05-06 13:35:00,22.85,22.85,22.81,22.81,162271.3233547161,8.7372,8.7372,8.7219,8.7219,162271.3234
2013-05-06 13:40:00,22.81,22.81,22.77,22.77,233309.5747208363,8.7219,8.7219,8.7066,8.7066,233309.5747
2013-05-06 13:45:00,22.77,22.79,22.76,22.79,220717.5100974104,8.7066,8.7142,8.7028,8.7142,220717.5101
2013-05-06 13:50:00,22.79,22.8,22.78,22.8,96935.13898788313,8.7142,8.7181,8.7104,8.7181,96935.139
2013-05-06 13:55:00,22.8,22.85,22.8,22.85,150867.1893561416,8.7181,8.7372,8.7181,8.7372,150867.1894
2013-05-06 14:00:00,22.85,22.88,22.85,22.86,191256.8306010929,8.7372,8.7487,8.7372,8.741,191256.8306
2013-05-06 14:05:00,22.86,22.87,22.85,22.86,93846.51936326918,8.741,8.7448,8.7372,8.741,93846.5194
2013-05-06 14:10:00,22.86,22.86,22.83,22.83,89807.55523877406,8.741,8.741,8.7295,8.7295,89807.5552
2013-05-06 14:15:00,22.83,22.83,22.8,22.81,85293.41886433832,8.7295,8.7295,8.7181,8.7219,85293.4189
2013-05-06 14:20:00,22.81,22.83,22.8,22.8,109527.2036113091,8.7219,8.7295,8.7181,8.7181,109527.2036
2013-05-06 14:25:00,22.8,22.82,22.79,22.79,127583.74910905203,8.7181,8.7257,8.7142,8.7142,127583.7491
2013-05-06 14:30:00,22.78,22.8,22.77,22.8,158945.11760513188,8.7104,8.7181,8.7066,8.7181,158945.1176
2013-05-06 14:35:00,22.8,22.83,22.8,22.83,183178.90235210265,8.7181,8.7295,8.7181,8.7295,183178.9024
2013-05-06 14:40:00,22.82,22.85,22.82,22.83,103112.37823711096,8.7257,8.7372,8.7257,8.7295,103112.3782
2013-05-06 14:45:00,22.83,22.83,22.81,22.82,69850.3207412687,8.7295,8.7295,8.7219,8.7257,69850.3207
2013-05-06 14:50:00,22.82,22.82,22.81,22.82,92183.41648847709,8.7257,8.7257,8.7219,8.7257,92183.4165
2013-05-06 14:55:00,22.82,22.82,22.8,22.8,101449.27536231883,8.7257,8.7257,8.7181,8.7181,101449.2754
2013-05-06 15:00:00,22.8,22.82,22.8,22.81,139938.22760750772,8.7181,8.7257,8.7181,8.7219,139938.2276
2013-05-06 15:05:00,22.81,22.82,22.75,22.75,257305.7733428368,8.7219,8.7257,8.6989,8.6989,257305.7733
2013-05-06 15:10:00,22.75,22.76,22.74,22.75,186267.52197671653,8.6989,8.7028,8.6951,8.6989,186267.522
2013-05-06 15:15:00,22.75,22.76,22.74,22.75,80541.69636493229,8.6989,8.7028,8.6951,8.6989,80541.6964
2013-05-06 15:20:00,22.75,22.75,22.73,22.74,113803.75386077454,8.6989,8.6989,8.6913,8.6951,113803.7539
2013-05-06 15:25:00,22.75,22.75,22.73,22.74,91470.65811356615,8.6989,8.6989,8.6913,8.6951,91470.6581
2013-05-06 15:30:00,22.74,22.75,22.73,22.75,126158.23235923024,8.6951,8.6989,8.6913,8.6989,126158.2324
2013-05-06 15:35:00,22.75,22.77,22.75,22.77,170111.66547873605,8.6989,8.7066,8.6989,8.7066,170111.6655
2013-05-06 15:40:00,22.77,22.79,22.77,22.79,170349.25160370636,8.7066,8.7142,8.7066,8.7142,170349.2516
2013-05-06 15:45:00,22.79,22.79,22.76,22.77,231171.2995961036,8.7142,8.7142,8.7028,8.7066,231171.2996
2013-05-06 15:50:00,22.77,22.78,22.76,22.77,436208.125445474,8.7066,8.7104,8.7028,8.7066,436208.1254
2013-05-06 15:55:00,22.78,22.78,22.74,22.77,622950.8196721312,8.7104,8.7104,8.6951,8.7066,622950.8197
2013-05-07 09:30:00,22.7,22.71,22.35,22.42,1606319.79092421,8.6798,8.6837,8.546,8.5728,1606319.7909
2013-05-07 09:35:00,22.44,22.63,22.4,22.58,748633.8797814208,8.5804,8.6531,8.5651,8.6339,748633.8798
2013-05-07 09:40:00,22.58,22.62,22.55,22.58,624851.5086718936,8.6339,8.6492,8.6225,8.6339,624851.5087
2013-05-07 09:45:00,22.59,22.62,22.56,22.6,855072.463768116,8.6378,8.6492,8.6263,8.6416,855072.4638
2013-05-07 09:50:00,22.59,22.62,22.48,22.51,792587.3129009266,8.6378,8.6492,8.5957,8.6072,792587.3129
2013-05-07 09:55:00,22.51,22.66,22.45,22.63,766215.2530292231,8.6072,8.6645,8.5842,8.6531,766215.253
2013-05-07 10:00:00,22.64,22.75,22.52,22.74,927773.8180090284,8.6569,8.6989,8.611,8.6951,927773.818
2013-05-07 10:05:00,22.73,22.75,22.62,22.68,1072701.3542409122,8.6913,8.6989,8.6492,8.6722,1072701.3542
2013-05-07 10:10:00,22.68,22.69,22.57,22.6,554526.0156806842,8.6722,8.676,8.6301,8.6416,554526.0157
2013-05-07 10:15:00,22.6,22.6,22.46,22.48,967688.287004039,8.6416,8.6416,8.5881,8.5957,967688.287
2013-05-07 10:20:00,22.47,22.5,22.44,22.44,491090.5203136137,8.5919,8.6034,8.5804,8.5804,491090.5203
2013-05-07 10:25:00,22.45,22.45,22.43,22.43,297933.0007127584,8.5842,8.5842,8.5766,8.5766,297933.0007
2013-05-07 10:30:00,22.43,22.44,22.39,22.4,722974.5782846282,8.5766,8.5804,8.5613,8.5651,722974.5783
2013-05-07 10:35:00,22.4,22.49,22.4,22.48,565930.1496792587,8.5651,8.5995,8.5651,8.5957,565930.1497
2013-05-07 10:40:00,22.48,22.56,22.48,22.55,378237.1109527204,8.5957,8.6263,8.5957,8.6225,378237.111
2013-05-07 10:45:00,22.55,22.58,22.54,22.56,470182.9413162272,8.6225,8.6339,8.6186,8.6263,470182.9413
2013-05-07 10:50:00,22.56,22.59,22.56,22.57,148016.155856498,8.6263,8.6378,8.6263,8.6301,148016.1559
2013-05-07 10:55:00,22.57,22.62,22.57,22.61,174388.21572820147,8.6301,8.6492,8.6301,8.6454,174388.2157
2013-05-07 11:00:00,22.61,22.62,22.6,22.6,103825.13661202186,8.6454,8.6492,8.6416,8.6416,103825.1366
2013-05-07 11:05:00,22.6,22.63,22.59,22.61,221667.8545972916,8.6416,8.6531,8.6378,8.6454,221667.8546
2013-05-07 11:10:00,22.62,22.63,22.61,22.62,187930.62485150868,8.6492,8.6531,8.6454,8.6492,187930.6249
2013-05-07 11:15:00,22.62,22.62,22.61,22.62,188643.3832264196,8.6492,8.6492,8.6454,8.6492,188643.3832
2013-05-07 11:20:00,22.62,22.68,22.62,22.66,339035.4003326206,8.6492,8.6722,8.6492,8.6645,339035.4003
2013-05-07 11:25:00,22.66,22.66,22.64,22.64,156569.25635542884,8.6645,8.6645,8.6569,8.6569,156569.2564
2013-05-07 11:30:00,22.64,22.64,22.62,22.64,105488.23948681397,8.6569,8.6569,8.6492,8.6569,105488.2395
2013-05-07 11:35:00,22.64,22.67,22.64,22.66,104062.72273699216,8.6569,8.6684,8.6569,8.6645,104062.7227
2013-05-07 11:40:00,22.67,22.71,22.66,22.7,288904.7279638869,8.6684,8.6837,8.6645,8.6798,288904.728
2013-05-07 11:45:00,22.7,22.71,22.67,22.68,127346.16298408172,8.6798,8.6837,8.6684,8.6722,127346.163
2013-05-07 11:50:00,22.68,22.68,22.67,22.68,98835.82798764552,8.6722,8.6722,8.6684,8.6722,98835.828
2013-05-07 11:55:00,22.68,22.7,22.68,22.7,58446.18674269423,8.6722,8.6798,8.6722,8.6798,58446.1867
2013-05-07 12:00:00,22.7,22.71,22.69,22.69,128296.50748396294,8.6798,8.6837,8.676,8.676,128296.5075
2013-05-07 12:05:00,22.69,22.71,22.69,22.7,118555.47636018058,8.676,8.6837,8.676,8.6798,118555.4764
2013-05-07 12:10:00,22.7,22.71,22.69,22.7,79353.76574008078,8.6798,8.6837,8.676,8.6798,79353.7657
2013-05-07 12:15:00,22.7,22.71,22.69,22.7,39439.29674507009,8.6798,8.6837,8.676,8.6798,39439.2967
2013-05-07 12:20:00,22.7,22.71,22.69,22.69,73176.52649085294,8.6798,8.6837,8.676,8.676,73176.5265
2013-05-07 12:25:00,22.69,22.7,22.69,22.69,50605.84461867427,8.676,8.6798,8.676,8.676,50605.8446
2013-05-07 12:30:00,22.69,22.69,22.67,22.69,186980.28035162747,8.676,8.676,8.6684,8.676,186980.2804
2013-05-07 12:35:00,22.69,22.7,22.66,22.7,226657.16322166787,8.676,8.6798,8.6645,8.6798,226657.1632
2013-05-07 12:40:00,22.7,22.7,22.68,22.69,56783.08386790212,8.6798,8.6798,8.6722,8.676,56783.0839
2013-05-07 12:45:00,22.69,22.69,22.67,22.67,152055.11998099313,8.676,8.676,8.6684,8.6684,152055.12
2013-05-07 12:50:00,22.67,22.67,22.63,22.64,111903.06486101211,8.6684,8.6684,8.6531,8.6569,111903.0649
2013-05-07 12:55:00,22.64,22.67,22.64,22.66,66048.94274174389,8.6569,8.6684,8.6569,8.6645,66048.9427
2013-05-07 13:00:00,22.67,22.7,22.66,22.68,201710.62009978617,8.6684,8.6798,8.6645,8.6722,201710.6201
2013-05-07 13:05:00,22.68,22.68,22.66,22.67,99073.41411261582,8.6722,8.6722,8.6645,8.6684,99073.4141
2013-05-07 13:10:00,22.67,22.67,22.65,22.67,57020.66999287242,8.6684,8.6684,8.6607,8.6684,57020.67
2013-05-07 13:15:00,22.67,22.7,22.67,22.7,75077.21549061534,8.6684,8.6798,8.6684,8.6798,75077.2155
2013-05-07 13:20:00,22.7,22.7,22.69,22.69,86481.34948918983,8.6798,8.6798,8.676,8.676,86481.3495
2013-05-07 13:25:00,22.69,22.7,22.69,22.7,82679.97148966501,8.676,8.6798,8.676,8.6798,82679.9715
2013-05-07 13:30:00,22.7,22.71,22.7,22.7,83155.14373960561,8.6798,8.6837,8.6798,8.6798,83155.1437
2013-05-07 13:35:00,22.7,22.71,22.69,22.71,148728.91423140888,8.6798,8.6837,8.676,8.6837,148728.9142
2013-05-07 13:40:00,22.71,22.74,22.71,22.73,200760.27559990497,8.6837,8.6951,8.6837,8.6913,200760.2756
2013-05-07 13:45:00,22.73,22.75,22.73,22.75,89094.79686386316,8.6913,8.6989,8.6913,8.6989,89094.7969
2013-05-07 13:50:00,22.75,22.77,22.74,22.75,260156.8068424804,8.6989,8.7066,8.6951,8.6989,260156.8068
2013-05-07 13:55:00,22.75,22.75,22.75,22.75,92658.58873841767,8.6989,8.6989,8.6989,8.6989,92658.5887
2013-05-07 14:00:00,22.75,22.77,22.75,22.77,150392.017106201,8.6989,8.7066,8.6989,8.7066,150392.0171
2013-05-07 14:05:00,22.76,22.77,22.74,22.77,84818.24661439772,8.7028,8.7066,8.6951,8.7066,84818.2466
2013-05-07 14:10:00,22.77,22.78,22.77,22.77,113090.99548586363,8.7066,8.7104,8.7066,8.7066,113090.9955
2013-05-07 14:15:00,22.77,22.78,22.77,22.77,113566.16773580424,8.7066,8.7104,8.7066,8.7066,113566.1677
2013-05-07 14:20:00,22.77,22.78,22.77,22.78,70087.90686623902,8.7066,8.7104,8.7066,8.7104,70087.9069
2013-05-07 14:25:00,22.78,22.78,22.77,22.77,95034.4499881207,8.7104,8.7104,8.7066,8.7066,95034.45
2013-05-07 14:30:00,22.77,22.77,22.73,22.74,103349.96436208126,8.7066,8.7066,8.6913,8.6951,103349.9644
2013-05-07 14:35:00,22.75,22.76,22.72,22.73,146353.05298170587,8.6989,8.7028,8.6875,8.6913,146353.053
2013-05-07 14:40:00,22.73,22.75,22.73,22.75,105963.41173675456,8.6913,8.6989,8.6913,8.6989,105963.4117
2013-05-07 14:45:00,22.75,22.77,22.75,22.77,88857.21073889286,8.6989,8.7066,8.6989,8.7066,88857.2107
2013-05-07 14:50:00,22.77,22.78,22.77,22.77,68899.9762413875,8.7066,8.7104,8.7066,8.7066,68899.9762
2013-05-07 14:55:00,22.77,22.78,22.76,22.78,89807.55523877406,8.7066,8.7104,8.7028,8.7104,89807.5552
2013-05-07 15:00:00,22.78,22.78,22.75,22.75,347113.32858161087,8.7104,8.7104,8.6989,8.6989,347113.3286
2013-05-07 15:05:00,22.75,22.75,22.74,22.75,111427.89261107153,8.6989,8.6989,8.6951,8.6989,111427.8926
2013-05-07 15:10:00,22.75,22.76,22.75,22.75,131147.54098360657,8.6989,8.7028,8.6989,8.6989,131147.541
2013-05-07 15:15:00,22.75,22.76,22.74,22.75,171062.00997861725,8.6989,8.7028,8.6951,8.6989,171062.01
2013-05-07 15:20:00,22.75,22.78,22.74,22.76,184604.4191019245,8.6989,8.7104,8.6951,8.7028,184604.4191
2013-05-07 15:25:00,22.77,22.77,22.75,22.75,80066.52411499168,8.7066,8.7066,8.6989,8.6989,80066.5241
2013-05-07 15:30:00,22.75,22.75,22.71,22.72,278450.9384651936,8.6989,8.6989,8.6837,8.6875,278450.9385
2013-05-07 15:35:00,22.71,22.72,22.71,22.71,235923.02209550963,8.6837,8.6875,8.6837,8.6837,235923.0221
2013-05-07 15:40:00,22.71,22.72,22.67,22.67,405559.515324305,8.6837,8.6875,8.6684,8.6684,405559.5153
2013-05-07 15:45:00,22.67,22.69,22.64,22.65,390829.1755761464,8.6684,8.676,8.6569,8.6607,390829.1756
2013-05-07 15:50:00,22.65,22.69,22.65,22.68,404846.7569493942,8.6607,8.676,8.6607,8.6722,404846.7569
2013-05-07 15:55:00,22.68,22.7,22.67,22.7,604894.2741743883,8.6722,8.6798,8.6684,8.6798,604894.2742
2013-05-08 09:30:00,22.71,22.9,22.63,22.87,674269.4226657164,8.6837,8.7563,8.6531,8.7448,674269.4227
2013-05-08 09:35:00,22.87,22.88,22.79,22.8,328344.024708957,8.7448,8.7487,8.7142,8.7181,328344.0247
2013-05-08 09:40:00,22.8,22.88,22.8,22.85,275362.3188405797,8.7181,8.7487,8.7181,8.7372,275362.3188
2013-05-08 09:45:00,22.85,22.85,22.77,22.79,233071.988595866,8.7372,8.7372,8.7066,8.7142,233071.9886
2013-05-08 09:50:00,22.79,22.88,22.76,22.88,531717.7476835353,8.7142,8.7487,8.7028,8.7487,531717.7477
2013-05-08 09:55:00,22.87,23.03,22.86,23.01,374910.90520313615,8.7448,8.806,8.741,8.7984,374910.9052
2013-05-08 10:00:00,23.01,23.01,22.91,22.94,225231.6464718461,8.7984,8.7984,8.7601,8.7716,225231.6465
2013-05-08 10:05:00,22.93,22.94,22.88,22.89,148253.74198146828,8.7678,8.7716,8.7487,8.7525,148253.742
2013-05-08 10:10:00,22.9,22.94,22.9,22.94,166785.45972915183,8.7563,8.7716,8.7563,8.7716,166785.4597
2013-05-08 10:15:00,22.93,22.95,22.93,22.94,211214.06509859825,8.7678,8.7754,8.7678,8.7716,211214.0651
2013-05-08 10:20:00,22.94,22.96,22.93,22.96,192207.1751009741,8.7716,8.7792,8.7678,8.7792,192207.1751
2013-05-08 10:25:00,22.96,22.99,22.96,22.99,134473.74673319078,8.7792,8.7907,8.7792,8.7907,134473.7467
2013-05-08 10:30:00,22.99,22.99,22.96,22.99,156806.84248039915,8.7907,8.7907,8.7792,8.7907,156806.8425
2013-05-08 10:35:00,23.0,23.01,22.96,22.96,208838.20384889524,8.7945,8.7984,8.7792,8.7792,208838.2038
2013-05-08 10:40:00,22.96,22.96,22.91,22.93,128534.09360893324,8.7792,8.7792,8.7601,8.7678,128534.0936
2013-05-08 10:45:00,22.93,22.94,22.92,22.92,135424.091233072,8.7678,8.7716,8.7639,8.7639,135424.0912
2013-05-08 10:50:00,22.92,22.94,22.92,22.94,128534.09360893324,8.7639,8.7716,8.7639,8.7716,128534.0936
2013-05-08 10:55:00,22.94,22.96,22.93,22.96,229033.02447137088,8.7716,8.7792,8.7678,8.7792,229033.0245
2013-05-08 11:00:00,22.96,22.97,22.96,22.96,110952.72036113092,8.7792,8.7831,8.7792,8.7792,110952.7204
2013-05-08 11:05:00,22.96,22.98,22.96,22.98,155618.91185554763,8.7792,8.7869,8.7792,8.7869,155618.9119
2013-05-08 11:10:00,22.98,22.99,22.97,22.99,189356.14160133048,8.7869,8.7907,8.7831,8.7907,189356.1416
2013-05-08 11:15:00,22.99,23.0,22.99,22.99,120931.3376098836,8.7907,8.7945,8.7907,8.7907,120931.3376
2013-05-08 11:20:00,22.99,23.02,22.99,23.02,124495.1294844381,8.7907,8.8022,8.7907,8.8022,124495.1295
2013-05-08 11:25:00,23.02,23.07,23.02,23.06,338797.81420765026,8.8022,8.8213,8.8022,8.8175,338797.8142
2013-05-08 11:30:00,23.05,23.06,23.02,23.04,143739.60560703254,8.8137,8.8175,8.8022,8.8098,143739.6056
2013-05-08 11:35:00,23.04,23.04,23.01,23.01,112615.82323592305,8.8098,8.8098,8.7984,8.7984,112615.8232
2013-05-08 11:40:00,23.01,23.02,23.0,23.01,90757.89973865528,8.7984,8.8022,8.7945,8.7984,90757.8997
2013-05-08 11:45:00,23.01,23.01,23.0,23.0,90757.89973865528,8.7984,8.7984,8.7945,8.7945,90757.8997
2013-05-08 11:50:00,23.0,23.0,22.96,22.97,165359.94297933002,8.7945,8.7945,8.7792,8.7831,165359.943
2013-05-08 11:55:00,22.97,23.01,22.97,23.0,131385.12710857685,8.7831,8.7984,8.7831,8.7945,131385.1271
2013-05-08 12:00:00,23.0,23.02,22.99,23.01,208838.20384889524,8.7945,8.8022,8.7907,8.7984,208838.2038
2013-05-08 12:05:00,23.01,23.01,22.98,22.98,133523.40223330958,8.7984,8.7984,8.7869,8.7869,133523.4022
2013-05-08 12:10:00,22.98,22.98,22.97,22.98,80066.52411499168,8.7869,8.7869,8.7831,8.7869,80066.5241
2013-05-08 12:15:00,22.98,23.0,22.98,23.0,95747.2083630316,8.7869,8.7945,8.7869,8.7945,95747.2084
2013-05-08 12:20:00,23.0,23.03,23.0,23.03,103349.96436208126,8.7945,8.806,8.7945,8.806,103349.9644
2013-05-08 12:25:00,23.03,23.03,23.01,23.02,152055.11998099313,8.806,8.806,8.7984,8.8022,152055.12
2013-05-08 12:30:00,23.02,23.02,23.0,23.01,149441.6726063198,8.8022,8.8022,8.7945,8.7984,149441.6726
2013-05-08 12:35:00,23.01,23.04,23.01,23.04,159420.28985507248,8.7984,8.8098,8.7984,8.8098,159420.2899
2013-05-08 12:40:00,23.04,23.04,23.03,23.03,100736.51698740794,8.8098,8.8098,8.806,8.806,100736.517
2013-05-08 12:45:00,23.03,23.04,23.03,23.04,123544.7849845569,8.806,8.8098,8.806,8.8098,123544.785
2013-05-08 12:50:00,23.04,23.04,23.02,23.02,140413.39985744833,8.8098,8.8098,8.8022,8.8022,140413.3999
2013-05-08 12:55:00,23.02,23.02,23.0,23.01,96459.96673794252,8.8022,8.8022,8.7945,8.7984,96459.9667
2013-05-08 13:00:00,23.01,23.04,23.01,23.04,104537.89498693276,8.7984,8.8098,8.7984,8.8098,104537.895
2013-05-08 13:05:00,23.04,23.05,23.04,23.04,156569.25635542884,8.8098,8.8137,8.8098,8.8098,156569.2564
2013-05-08 13:10:00,23.05,23.06,23.03,23.04,180565.45497742933,8.8137,8.8175,8.806,8.8098,180565.455
2013-05-08 13:15:00,23.04,23.06,23.04,23.06,130197.19648372536,8.8098,8.8175,8.8098,8.8175,130197.1965
2013-05-08 13:20:00,23.06,23.07,23.04,23.04,69850.3207412687,8.8175,8.8213,8.8098,8.8098,69850.3207
2013-05-08 13:25:00,23.05,23.05,23.01,23.01,83630.31598954622,8.8137,8.8137,8.7984,8.7984,83630.316
2013-05-08 13:30:00,23.01,23.04,23.01,23.04,105725.82561178428,8.7984,8.8098,8.7984,8.8098,105725.8256
2013-05-08 13:35:00,23.03,23.05,23.02,23.05,129722.02423378474,8.806,8.8137,8.8022,8.8137,129722.0242
2013-05-08 13:40:00,23.04,23.06,23.04,23.06,169874.07935376573,8.8098,8.8175,8.8098,8.8175,169874.0794
2013-05-08 13:45:00,23.06,23.06,23.04,23.04,70563.07911617962,8.8175,8.8175,8.8098,8.8098,70563.0791
2013-05-08 13:50:00,23.04,23.05,23.04,23.05,113090.99548586363,8.8098,8.8137,8.8098,8.8137,113090.9955
2013-05-08 13:55:00,23.05,23.06,23.04,23.06,96935.13898788313,8.8137,8.8175,8.8098,8.8175,96935.139
2013-05-08 14:00:00,23.05,23.08,23.05,23.08,207412.68709907343,8.8137,8.8251,8.8137,8.8251,207412.6871
2013-05-08 14:05:00,23.08,23.08,23.07,23.07,165835.11522927062,8.8251,8.8251,8.8213,8.8213,165835.1152
2013-05-08 14:10:00,23.07,23.08,23.06,23.07,156094.08410548823,8.8213,8.8251,8.8175,8.8213,156094.0841
2013-05-08 14:15:00,23.07,23.09,23.07,23.09,115466.85673556665,8.8213,8.829,8.8213,8.829,115466.8567
2013-05-08 14:20:00,23.09,23.1,23.09,23.1,155856.49798051795,8.829,8.8328,8.829,8.8328,155856.498
2013-05-08 14:25:00,23.1,23.11,23.1,23.1,195295.79472558803,8.8328,8.8366,8.8328,8.8328,195295.7947
2013-05-08 14:30:00,23.1,23.1,23.04,23.05,190544.072226182,8.8328,8.8328,8.8098,8.8137,190544.0722
2013-05-08 14:35:00,23.05,23.05,23.03,23.05,143264.43335709194,8.8137,8.8137,8.806,8.8137,143264.4334
2013-05-08 14:40:00,23.05,23.08,23.05,23.07,235685.4359705393,8.8137,8.8251,8.8137,8.8213,235685.436
2013-05-08 14:45:00,23.07,23.08,23.06,23.07,164647.1846044191,8.8213,8.8251,8.8175,8.8213,164647.1846
2013-05-08 14:50:00,23.08,23.1,23.07,23.09,216678.5459729152,8.8251,8.8328,8.8213,8.829,216678.546
2013-05-08 14:55:00,23.1,23.1,23.09,23.1,165835.11522927062,8.8328,8.8328,8.829,8.8328,165835.1152
2013-05-08 15:00:00,23.1,23.1,23.09,23.09,202898.5507246377,8.8328,8.8328,8.829,8.829,202898.5507
2013-05-08 15:05:00,23.09,23.11,23.08,23.11,182228.55785222145,8.829,8.8366,8.8251,8.8366,182228.5579
2013-05-08 15:10:00,23.11,23.11,23.1,23.11,136849.6079828938,8.8366,8.8366,8.8328,8.8366,136849.608
2013-05-08 15:15:00,23.11,23.14,23.11,23.13,236873.36659539083,8.8366,8.8481,8.8366,8.8442,236873.3666
2013-05-08 15:20:00,23.13,23.14,23.12,23.13,287716.79733903543,8.8442,8.8481,8.8404,8.8442,287716.7973
2013-05-08 15:25:00,23.13,23.14,23.12,23.12,210263.72059871705,8.8442,8.8481,8.8404,8.8404,210263.7206
2013-05-08 15:30:00,23.12,23.13,23.12,23.12,133048.22998336898,8.8404,8.8442,8.8404,8.8404,133048.23
2013-05-08 15:35:00,23.12,23.12,23.11,23.12,156569.25635542884,8.8404,8.8404,8.8366,8.8404,156569.2564
2013-05-08 15:40:00,23.12,23.13,23.11,23.11,310049.89308624377,8.8404,8.8442,8.8366,8.8366,310049.8931
2013-05-08 15:45:00,23.11,23.12,23.1,23.12,244951.2948443811,8.8366,8.8404,8.8328,8.8404,244951.2948
2013-05-08 15:50:00,23.12,23.13,23.12,23.12,588500.8315514374,8.8404,8.8442,8.8404,8.8404,588500.8316
2013-05-08 15:55:00,23.12,23.14,23.1,23.13,969351.3898788312,8.8404,8.8481,8.8328,8.8442,969351.3899
2013-05-09 09:30:00,23.13,23.15,23.06,23.13,1195295.794725588,8.8442,8.8519,8.8175,8.8442,1195295.7947
2013-05-09 09:35:00,23.12,23.25,23.1,23.24,471608.458066049,8.8404,8.8901,8.8328,8.8863,471608.4581
2013-05-09 09:40:00,23.25,23.26,23.18,23.19,182228.55785222145,8.8901,8.894,8.8634,8.8672,182228.5579
2013-05-09 09:45:00,23.18,23.22,23.15,23.15,169636.49322879544,8.8634,8.8787,8.8519,8.8519,169636.4932
2013-05-09 09:50:00,23.15,23.2,23.15,23.2,148253.74198146828,8.8519,8.871,8.8519,8.871,148253.742
2013-05-09 09:55:00,23.21,23.25,23.2,23.23,158707.53148016156,8.8748,8.8901,8.871,8.8825,158707.5315
2013-05-09 10:00:00,23.23,23.28,23.23,23.26,274649.5604656688,8.8825,8.9016,8.8825,8.894,274649.5605
2013-05-09 10:05:00,23.25,23.25,23.19,23.2,439534.33119505824,8.8901,8.8901,8.8672,8.871,439534.3312
2013-05-09 10:10:00,23.2,23.2,23.15,23.17,346162.9840817296,8.871,8.871,8.8519,8.8595,346162.9841
2013-05-09 10:15:00,23.17,23.19,23.15,23.18,172012.35447849846,8.8595,8.8672,8.8519,8.8634,172012.3545
2013-05-09 10:20:00,23.17,23.19,23.16,23.17,218579.2349726776,8.8595,8.8672,8.8557,8.8595,218579.235
2013-05-09 10:25:00,23.17,23.18,23.15,23.18,246376.8115942029,8.8595,8.8634,8.8519,8.8634,246376.8116
2013-05-09 10:30:00,23.18,23.2,23.17,23.19,182466.1439771917,8.8634,8.871,8.8595,8.8672,182466.144
2013-05-09 10:35:00,23.19,23.22,23.19,23.21,113803.75386077454,8.8672,8.8787,8.8672,8.8748,113803.7539
2013-05-09 10:40:00,23.21,23.23,23.19,23.22,107388.9284865764,8.8748,8.8825,8.8672,8.8787,107388.9285
2013-05-09 10:45:00,23.23,23.25,23.21,23.24,446899.5010691376,8.8825,8.8901,8.8748,8.8863,446899.5011
2013-05-09 10:50:00,23.23,23.25,23.23,23.23,195058.2086006177,8.8825,8.8901,8.8825,8.8825,195058.2086
2013-05-09 10:55:00,23.24,23.24,23.21,23.22,202898.5507246377,8.8863,8.8863,8.8748,8.8787,202898.5507
2013-05-09 11:00:00,23.22,23.25,23.2,23.23,319553.3380850558,8.8787,8.8901,8.871,8.8825,319553.3381
2013-05-09 11:05:00,23.23,23.25,23.22,23.23,130909.95485863628,8.8825,8.8901,8.8787,8.8825,130909.9549
2013-05-09 11:10:00,23.23,23.23,23.2,23.22,190068.8999762414,8.8825,8.8825,8.871,8.8787,190068.9
2013-05-09 11:15:00,23.22,23.22,23.2,23.22,101449.27536231883,8.8787,8.8787,8.871,8.8787,101449.2754
2013-05-09 11:20:00,23.22,23.24,23.21,23.21,112853.40936089332,8.8787,8.8863,8.8748,8.8748,112853.4094
2013-05-09 11:25:00,23.21,23.25,23.21,23.25,110952.72036113092,8.8748,8.8901,8.8748,8.8901,110952.7204
2013-05-09 11:30:00,23.25,23.25,23.23,23.23,150392.017106201,8.8901,8.8901,8.8825,8.8825,150392.0171
2013-05-09 11:35:00,23.23,23.25,23.23,23.25,136136.8496079829,8.8825,8.8901,8.8825,8.8901,136136.8496
2013-05-09 11:40:00,23.25,23.3,23.25,23.27,386552.62532668095,8.8901,8.9093,8.8901,8.8978,386552.6253
2013-05-09 11:45:00,23.28,23.31,23.27,23.29,148491.3281064386,8.9016,8.9131,8.8978,8.9054,148491.3281
2013-05-09 11:50:00,23.29,23.29,23.27,23.28,68424.8039914469,8.9054,8.9054,8.8978,8.9016,68424.804
2013-05-09 11:55:00,23.28,23.29,23.27,23.27,94321.6916132098,8.9016,8.9054,8.8978,8.8978,94321.6916
2013-05-09 12:00:00,23.27,23.29,23.26,23.28,311237.82371109526,8.8978,8.9054,8.894,8.9016,311237.8237
2013-05-09 12:05:00,23.28,23.3,23.25,23.25,209788.54834877644,8.9016,8.9093,8.8901,8.8901,209788.5483
2013-05-09 12:10:00,23.26,23.28,23.25,23.28,103587.55048705156,8.894,8.9016,8.8901,8.9016,103587.5505
2013-05-09 12:15:00,23.28,23.28,23.26,23.26,48467.56949394156,8.9016,8.9016,8.894,8.894,48467.5695
2013-05-09 12:20:00,23.25,23.26,23.2,23.2,273699.2159657876,8.8901,8.894,8.871,8.871,273699.216
2013-05-09 12:25:00,23.21,23.21,23.18,23.18,90757.89973865528,8.8748,8.8748,8.8634,8.8634,90757.8997
2013-05-09 12:30:00,23.19,23.21,23.17,23.21,198384.414350202,8.8672,8.8748,8.8595,8.8748,198384.4144
2013-05-09 12:35:00,23.21,23.22,23.2,23.21,60584.461867426944,8.8748,8.8787,8.871,8.8748,60584.4619
2013-05-09 12:40:00,23.21,23.22,23.19,23.2,106913.7562366358,8.8748,8.8787,8.8672,8.871,106913.7562
2013-05-09 12:45:00,23.2,23.2,23.19,23.2,63673.08149204087,8.871,8.871,8.8672,8.871,63673.0815
2013-05-09 12:50:00,23.2,23.21,23.19,23.21,80779.28248990259,8.871,8.8748,8.8672,8.8748,80779.2825
2013-05-09 12:55:00,23.21,23.22,23.2,23.21,290805.41696364933,8.8748,8.8787,8.871,8.8748,290805.417
2013-05-09 13:00:00,23.21,23.22,23.19,23.22,141126.15823235924,8.8748,8.8787,8.8672,8.8787,141126.1582
2013-05-09 13:05:00,23.22,23.25,23.22,23.25,163459.25397956758,8.8787,8.8901,8.8787,8.8901,163459.254
2013-05-09 13:10:00,23.25,23.28,23.25,23.28,358517.4625801853,8.8901,8.9016,8.8901,8.9016,358517.4626
2013-05-09 13:15:00,23.28,23.31,23.28,23.31,148966.5003563792,8.9016,8.9131,8.9016,8.9131,148966.5004
2013-05-09 13:20:00,23.31,23.32,23.31,23.31,152055.11998099313,8.9131,8.9169,8.9131,8.9131,152055.12
2013-05-09 13:25:00,23.31,23.34,23.31,23.32,152767.87835590402,8.9131,8.9245,8.9131,8.9169,152767.8784
2013-05-09 13:30:00,23.33,23.35,23.32,23.35,234022.3330957472,8.9207,8.9284,8.9169,8.9284,234022.3331
2013-05-09 13:35:00,23.35,23.43,23.35,23.42,662865.2886671418,8.9284,8.959,8.9284,8.9551,662865.2887
2013-05-09 13:40:00,23.43,23.49,23.41,23.48,355904.015205512,8.959,8.9819,8.9513,8.9781,355904.0152
2013-05-09 13:45:00,23.48,23.51,23.46,23.49,497030.1734378712,8.9781,8.9895,8.9704,8.9819,497030.1734
2013-05-09 13:50:00,23.49,23.54,23.49,23.52,454027.0848182466,8.9819,9.001,8.9819,8.9934,454027.0848
2013-05-09 13:55:00,23.53,23.57,23.52,23.54,255642.67046804467,8.9972,9.0125,8.9934,9.001,255642.6705
2013-05-09 14:00:00,23.54,23.54,23.48,23.49,471846.04419101926,9.001,9.001,8.9781,8.9819,471846.0442
2013-05-09 14:05:00,23.49,23.49,23.44,23.44,247802.32834402472,8.9819,8.9819,8.9628,8.9628,247802.3283
2013-05-09 14:10:00,23.45,23.47,23.43,23.47,352577.8094559278,8.9666,8.9743,8.959,8.9743,352577.8095
2013-05-09 14:15:00,23.46,23.48,23.44,23.47,324542.6467094322,8.9704,8.9781,8.9628,8.9743,324542.6467
2013-05-09 14:20:00,23.47,23.5,23.47,23.5,217866.47659776668,8.9743,8.9857,8.9743,8.9857,217866.4766
2013-05-09 14:25:00,23.5,23.51,23.47,23.47,226894.74934663816,8.9857,8.9895,8.9743,8.9743,226894.7493
2013-05-09 14:30:00,23.47,23.47,23.4,23.41,203136.136849608,8.9743,8.9743,8.9475,8.9513,203136.1368
2013-05-09 14:35:00,23.41,23.41,23.35,23.35,236398.19434545023,8.9513,8.9513,8.9284,8.9284,236398.1943
2013-05-09 14:40:00,23.35,23.35,23.31,23.32,167973.39035400332,8.9284,8.9284,8.9131,8.9169,167973.3904
2013-05-09 14:45:00,23.31,23.32,23.28,23.28,225231.6464718461,8.9131,8.9169,8.9016,8.9016,225231.6465
2013-05-09 14:50:00,23.29,23.31,23.26,23.27,1119030.648610121,8.9054,8.9131,8.894,8.8978,1119030.6486
2013-05-09 14:55:00,23.27,23.28,23.16,23.17,679733.9035400333,8.8978,8.9016,8.8557,8.8595,679733.9035
2013-05-09 15:00:00,23.17,23.19,23.15,23.19,359230.22095509624,8.8595,8.8672,8.8519,8.8672,359230.221
2013-05-09 15:05:00,23.19,23.22,23.19,23.21,252791.63696840103,8.8672,8.8787,8.8672,8.8748,252791.637
2013-05-09 15:10:00,23.21,23.21,23.13,23.14,213352.34022333092,8.8748,8.8748,8.8442,8.8481,213352.3402
2013-05-09 15:15:00,23.14,23.19,23.14,23.19,244951.2948443811,8.8481,8.8672,8.8481,8.8672,244951.2948
2013-05-09 15:20:00,23.19,23.23,23.18,23.23,216916.13209788548,8.8672,8.8825,8.8634,8.8825,216916.1321
2013-05-09 15:25:00,23.23,23.23,23.18,23.21,260394.3929674507,8.8825,8.8825,8.8634,8.8748,260394.393
2013-05-09 15:30:00,23.21,23.23,23.21,23.22,258018.53171774768,8.8748,8.8825,8.8748,8.8787,258018.5317
2013-05-09 15:35:00,23.22,23.24,23.2,23.21,305773.3428367783,8.8787,8.8863,8.871,8.8748,305773.3428
2013-05-09 15:40:00,23.21,23.22,23.19,23.2,270373.0102162034,8.8748,8.8787,8.8672,8.871,270373.0102
2013-05-09 15:45:00,23.2,23.2,23.15,23.19,492278.4509384652,8.871,8.871,8.8519,8.8672,492278.4509
2013-05-09 15:50:00,23.19,23.19,23.15,23.16,364457.1157044429,8.8672,8.8672,8.8519,8.8557,364457.1157
2013-05-09 15:55:00,23.16,23.23,23.16,23.22,513661.2021857924,8.8557,8.8825,8.8557,8.8787,513661.2022
2013-05-10 09:30:00,23.31,23.39,23.24,23.36,393205.0368258494,8.9131,8.9437,8.8863,8.9322,393205.0368
2013-05-10 09:35:00,23.36,23.42,23.36,23.39,336184.366832977,8.9322,8.9551,8.9322,8.9437,336184.3668
2013-05-10 09:40:00,23.39,23.41,23.3,23.38,301259.2064623426,8.9437,8.9513,8.9093,8.9398,301259.2065
2013-05-10 09:45:00,23.39,23.46,23.36,23.36,291280.5892135899,8.9437,8.9704,8.9322,8.9322,291280.5892
2013-05-10 09:50:00,23.36,23.41,23.33,23.36,403896.412449513,8.9322,8.9513,8.9207,8.9322,403896.4124
2013-05-10 09:55:00,23.35,23.44,23.35,23.42,591351.865051081,8.9284,8.9628,8.9284,8.9551,591351.8651
2013-05-10 10:00:00,23.42,23.42,23.33,23.36,458541.2211926824,8.9551,8.9551,8.9207,8.9322,458541.2212
2013-05-10 10:05:00,23.36,23.44,23.36,23.41,321691.6132097886,8.9322,8.9628,8.9322,8.9513,321691.6132
2013-05-10 10:10:00,23.41,23.43,23.39,23.41,190306.4861012117,8.9513,8.959,8.9437,8.9513,190306.4861
2013-05-10 10:15:00,23.41,23.46,23.41,23.45,341411.2615823236,8.9513,8.9704,8.9513,8.9666,341411.2616
2013-05-10 10:20:00,23.44,23.49,23.44,23.45,321454.0270848182,8.9628,8.9819,8.9628,8.9666,321454.0271
2013-05-10 10:25:00,23.44,23.45,23.38,23.38,128296.50748396294,8.9628,8.9666,8.9398,8.9398,128296.5075
2013-05-10 10:30:00,23.38,23.4,23.36,23.37,464480.8743169399,8.9398,8.9475,8.9322,8.936,464480.8743
2013-05-10 10:35:00,23.37,23.38,23.33,23.35,253979.5675932525,8.936,8.9398,8.9207,8.9284,253979.5676
2013-05-10 10:40:00,23.36,23.41,23.33,23.41,231171.2995961036,8.9322,8.9513,8.9207,8.9513,231171.2996
2013-05-10 10:45:00,23.41,23.43,23.39,23.41,158945.11760513188,8.9513,8.959,8.9437,8.9513,158945.1176
2013-05-10 10:50:00,23.41,23.43,23.38,23.41,144452.36398194346,8.9513,8.959,8.9398,8.9513,144452.364
2013-05-10 10:55:00,23.41,23.46,23.41,23.44,169398.90710382513,8.9513,8.9704,8.9513,8.9628,169398.9071
2013-05-10 11:00:00,23.44,23.45,23.38,23.39,366120.21857923496,8.9628,8.9666,8.9398,8.9437,366120.2186
2013-05-10 11:05:00,23.38,23.46,23.37,23.44,159420.28985507248,8.9398,8.9704,8.936,8.9628,159420.2899
2013-05-10 11:10:00,23.44,23.47,23.41,23.43,311000.237586125,8.9628,8.9743,8.9513,8.959,311000.2376
2013-05-10 11:15:00,23.43,23.44,23.4,23.4,149441.6726063198,8.959,8.9628,8.9475,8.9475,149441.6726
2013-05-10 11:20:00,23.41,23.43,23.39,23.4,164647.1846044191,8.9513,8.959,8.9437,8.9475,164647.1846
2013-05-10 11:25:00,23.4,23.46,23.4,23.44,121406.5098598242,8.9475,8.9704,8.9475,8.9628,121406.5099
2013-05-10 11:30:00,23.45,23.48,23.41,23.42,238774.05559515324,8.9666,8.9781,8.9513,8.9551,238774.0556
2013-05-10 11:35:00,23.42,23.43,23.41,23.41,89094.79686386316,8.9551,8.959,8.9513,8.9513,89094.7969
2013-05-10 11:40:00,23.41,23.43,23.38,23.41,108576.8591114279,8.9513,8.959,8.9398,8.9513,108576.8591
2013-05-10 11:45:00,23.41,23.44,23.39,23.41,200285.1033499644,8.9513,8.9628,8.9437,8.9513,200285.1033
2013-05-10 11:50:00,23.41,23.41,23.38,23.39,148491.3281064386,8.9513,8.9513,8.9398,8.9437,148491.3281
2013-05-10 11:55:00,23.39,23.39,23.33,23.34,250415.77571869805,8.9437,8.9437,8.9207,8.9245,250415.7757
2013-05-10 12:00:00,23.33,23.36,23.33,23.33,87194.10786410073,8.9207,8.9322,8.9207,8.9207,87194.1079
2013-05-10 12:05:00,23.33,23.34,23.31,23.33,130434.78260869563,8.9207,8.9245,8.9131,8.9207,130434.7826
2013-05-10 12:10:00,23.33,23.36,23.32,23.34,110952.72036113092,8.9207,8.9322,8.9169,8.9245,110952.7204
2013-05-10 12:15:00,23.35,23.35,23.3,23.3,88857.21073889286,8.9284,8.9284,8.9093,8.9093,88857.2107
2013-05-10 12:20:00,23.3,23.33,23.29,23.32,84818.24661439772,8.9093,8.9207,8.9054,8.9169,84818.2466
2013-05-10 12:25:00,23.32,23.33,23.31,23.32,72938.94036588263,8.9169,8.9207,8.9131,8.9169,72938.9404
2013-05-10 12:30:00,23.31,23.35,23.3,23.35,71513.42361606083,8.9131,8.9284,8.9093,8.9284,71513.4236
2013-05-10 12:35:00,23.35,23.35,23.29,23.29,130909.95485863628,8.9284,8.9284,8.9054,8.9054,130909.9549
2013-05-10 12:40:00,23.3,23.31,23.28,23.29,83867.90211451652,8.9093,8.9131,8.9016,8.9054,83867.9021
2013-05-10 12:45:00,23.29,23.33,23.28,23.31,130197.19648372536,8.9054,8.9207,8.9016,8.9131,130197.1965
2013-05-10 12:50:00,23.31,23.33,23.29,23.29,86243.76336421953,8.9131,8.9207,8.9054,8.9054,86243.7634
2013-05-10 12:55:00,23.3,23.33,23.3,23.33,75077.21549061534,8.9093,8.9207,8.9093,8.9207,75077.2155
2013-05-10 13:00:00,23.33,23.34,23.31,23.32,172487.52672843906,8.9207,8.9245,8.9131,8.9169,172487.5267
2013-05-10 13:05:00,23.32,23.38,23.32,23.36,116179.61511047756,8.9169,8.9398,8.9169,8.9322,116179.6151
2013-05-10 13:10:00,23.36,23.38,23.36,23.37,96222.3806129722,8.9322,8.9398,8.9322,8.936,96222.3806
2013-05-10 13:15:00,23.37,23.37,23.35,23.36,86006.17723924923,8.936,8.936,8.9284,8.9322,86006.1772
2013-05-10 13:20:00,23.35,23.36,23.34,23.36,242575.4335946781,8.9284,8.9322,8.9245,8.9322,242575.4336
2013-05-10 13:25:00,23.36,23.39,23.34,23.38,173913.04347826086,8.9322,8.9437,8.9245,8.9398,173913.0435
2013-05-10 13:30:00,23.38,23.39,23.36,23.38,154193.39510572582,8.9398,8.9437,8.9322,8.9398,154193.3951
2013-05-10 13:35:00,23.38,23.39,23.35,23.35,69375.1484913281,8.9398,8.9437,8.9284,8.9284,69375.1485
2013-05-10 13:40:00,23.35,23.36,23.35,23.36,51318.60299358518,8.9284,8.9322,8.9284,8.9322,51318.603
2013-05-10 13:45:00,23.36,23.4,23.36,23.39,115704.44286053696,8.9322,8.9475,8.9322,8.9437,115704.4429
2013-05-10 13:50:00,23.39,23.42,23.39,23.4,89094.79686386316,8.9437,8.9551,8.9437,8.9475,89094.7969
2013-05-10 13:55:00,23.4,23.41,23.37,23.38,71038.25136612022,8.9475,8.9513,8.936,8.9398,71038.2514
2013-05-10 14:00:00,23.39,23.39,23.36,23.38,76977.90449037777,8.9437,8.9437,8.9322,8.9398,76977.9045
2013-05-10 14:05:00,23.38,23.39,23.36,23.38,289379.9002138275,8.9398,8.9437,8.9322,8.9398,289379.9002
2013-05-10 14:10:00,23.38,23.4,23.37,23.37,120456.16535994298,8.9398,8.9475,8.936,8.936,120456.1654
2013-05-10 14:15:00,23.37,23.38,23.34,23.37,123544.7849845569,8.936,8.9398,8.9245,8.936,123544.785
2013-05-10 14:20:00,23.37,23.38,23.35,23.35,106200.99786172489,8.936,8.9398,8.9284,8.9284,106200.9979
2013-05-10 14:25:00,23.35,23.39,23.35,23.39,143739.60560703254,8.9284,8.9437,8.9284,8.9437,143739.6056
2013-05-10 14:30:00,23.39,23.4,23.37,23.38,144452.36398194346,8.9437,8.9475,8.936,8.9398,144452.364
2013-05-10 14:35:00,23.38,23.39,23.36,23.39,73176.52649085294,8.9398,8.9437,8.9322,8.9437,73176.5265
2013-05-10 14:40:00,23.39,23.4,23.36,23.38,165359.94297933002,8.9437,8.9475,8.9322,8.9398,165359.943
2013-05-10 14:45:00,23.38,23.4,23.36,23.4,70325.49299120932,8.9398,8.9475,8.9322,8.9475,70325.493
2013-05-10 14:50:00,23.4,23.41,23.38,23.41,213114.75409836063,8.9475,8.9513,8.9398,8.9513,213114.7541
2013-05-10 14:55:00,23.41,23.41,23.36,23.37,102399.61986220004,8.9513,8.9513,8.9322,8.936,102399.6199
2013-05-10 15:00:00,23.37,23.39,23.37,23.38,111427.89261107153,8.936,8.9437,8.936,8.9398,111427.8926
2013-05-10 15:05:00,23.39,23.39,23.37,23.38,134236.1606082205,8.9437,8.9437,8.936,8.9398,134236.1606
2013-05-10 15:10:00,23.38,23.41,23.38,23.38,204086.4813494892,8.9398,8.9513,8.9398,8.9398,204086.4813
2013-05-10 15:15:00,23.39,23.39,23.37,23.37,127821.33523402234,8.9437,8.9437,8.936,8.936,127821.3352
2013-05-10 15:20:00,23.36,23.39,23.36,23.39,521976.71655975294,8.9322,8.9437,8.9322,8.9437,521976.7166
2013-05-10 15:25:00,23.39,23.4,23.37,23.38,467331.9078165835,8.9437,8.9475,8.936,8.9398,467331.9078
2013-05-10 15:30:00,23.38,23.4,23.38,23.39,184604.4191019245,8.9398,8.9475,8.9398,8.9437,184604.4191
2013-05-10 15:35:00,23.4,23.4,23.36,23.36,200522.68947493468,8.9475,8.9475,8.9322,8.9322,200522.6895
2013-05-10 15:40:00,23.37,23.39,23.36,23.39,314326.4433357092,8.936,8.9437,8.9322,8.9437,314326.4433
2013-05-10 15:45:00,23.38,23.41,23.37,23.41,291280.5892135899,8.9398,8.9513,8.936,8.9513,291280.5892
2013-05-10 15:50:00,23.41,23.42,23.39,23.39,328106.4385839867,8.9513,8.9551,8.9437,8.9437,328106.4386
2013-05-10 15:55:00,23.39,23.42,23.39,23.42,698978.3796626277,8.9437,8.9551,8.9437,8.9551,698978.3797
2013-05-13 09:30:00,23.48,23.49,23.32,23.36,558327.3936802091,8.9781,8.9819,8.9169,8.9322,558327.3937
2013-05-13 09:35:00,23.35,23.36,23.27,23.31,226657.16322166787,8.9284,8.9322,8.8978,8.9131,226657.1632
2013-05-13 09:40:00,23.31,23.36,23.28,23.32,198622.00047517224,8.9131,8.9322,8.9016,8.9169,198622.0005
2013-05-13 09:45:00,23.32,23.37,23.31,23.35,213114.75409836063,8.9169,8.936,8.9131,8.9284,213114.7541
2013-05-13 09:50:00,23.35,23.36,23.29,23.3,376098.8358279877,8.9284,8.9322,8.9054,8.9093,376098.8358
2013-05-13 09:55:00,23.29,23.35,23.26,23.35,540033.2620574959,8.9054,8.9284,8.894,8.9284,540033.2621
2013-05-13 10:00:00,23.34,23.34,23.2,23.28,393680.20907579,8.9245,8.9245,8.871,8.9016,393680.2091
2013-05-13 10:05:00,23.28,23.34,23.28,23.33,244238.5364694702,8.9016,8.9245,8.9016,8.9207,244238.5365
2013-05-13 10:10:00,23.34,23.38,23.33,23.35,247802.32834402472,8.9245,8.9398,8.9207,8.9284,247802.3283
2013-05-13 10:15:00,23.35,23.37,23.3,23.34,177239.2492278451,8.9284,8.936,8.9093,8.9245,177239.2492
2013-05-13 10:20:00,23.34,23.34,23.29,23.29,172487.52672843906,8.9245,8.9245,8.9054,8.9054,172487.5267
2013-05-13 10:25:00,23.29,23.32,23.26,23.29,109764.7897362794,8.9054,8.9169,8.894,8.9054,109764.7897
2013-05-13 10:30:00,23.29,23.33,23.28,23.32,305773.3428367783,8.9054,8.9207,8.9016,8.9169,305773.3428
2013-05-13 10:35:00,23.33,23.33,23.29,23.33,153243.05060584462,8.9207,8.9207,8.9054,8.9207,153243.0506
2013-05-13 10:40:00,23.33,23.34,23.31,23.32,108576.8591114279,8.9207,8.9245,8.9131,8.9169,108576.8591
2013-05-13 10:45:00,23.31,23.38,23.31,23.37,124019.9572344975,8.9131,8.9398,8.9131,8.936,124019.9572
2013-05-13 10:50:00,23.36,23.37,23.3,23.31,148016.155856498,8.9322,8.936,8.9093,8.9131,148016.1559
2013-05-13 10:55:00,23.31,23.32,23.3,23.31,105488.23948681397,8.9131,8.9169,8.9093,8.9131,105488.2395
2013-05-13 11:00:00,23.31,23.31,23.28,23.29,155618.91185554763,8.9131,8.9131,8.9016,8.9054,155618.9119
2013-05-13 11:05:00,23.29,23.32,23.29,23.3,135661.6773580423,8.9054,8.9169,8.9054,8.9093,135661.6774
2013-05-13 11:10:00,23.3,23.33,23.3,23.31,133998.57448325018,8.9093,8.9207,8.9093,8.9131,133998.5745
2013-05-13 11:15:00,23.32,23.32,23.26,23.3,125445.47398431932,8.9169,8.9169,8.894,8.9093,125445.474
2013-05-13 11:20:00,23.29,23.29,23.25,23.25,86718.93561416013,8.9054,8.9054,8.8901,8.8901,86718.9356
2013-05-13 11:25:00,23.25,23.28,23.24,23.28,124019.9572344975,8.8901,8.9016,8.8863,8.9016,124019.9572
2013-05-13 11:30:00,23.28,23.29,23.26,23.29,247327.1560940841,8.9016,8.9054,8.894,8.9054,247327.1561
2013-05-13 11:35:00,23.28,23.33,23.28,23.32,93371.34711332858,8.9016,8.9207,8.9016,8.9169,93371.3471
2013-05-13 11:40:00,23.32,23.35,23.31,23.31,101211.68923734856,8.9169,8.9284,8.9131,8.9131,101211.6892
2013-05-13 11:45:00,23.32,23.35,23.32,23.35,101211.68923734856,8.9169,8.9284,8.9169,8.9284,101211.6892
2013-05-13 11:50:00,23.35,23.4,23.35,23.39,205274.4119743407,8.9284,8.9475,8.9284,8.9437,205274.412
2013-05-13 11:55:00,23.39,23.39,23.36,23.39,71038.25136612022,8.9437,8.9437,8.9322,8.9437,71038.2514
2013-05-13 12:00:00,23.39,23.41,23.37,23.41,194583.0363506772,8.9437,8.9513,8.936,8.9513,194583.0364
2013-05-13 12:05:00,23.41,23.41,23.39,23.4,88382.03848895225,8.9513,8.9513,8.9437,8.9475,88382.0385
2013-05-13 12:10:00,23.41,23.43,23.4,23.42,124257.5433594678,8.9513,8.959,8.9475,8.9551,124257.5434
2013-05-13 12:15:00,23.42,23.44,23.42,23.44,108814.4452363982,8.9551,8.9628,8.9551,8.9628,108814.4452
2013-05-13 12:20:00,23.44,23.44,23.43,23.44,90757.89973865528,8.9628,8.9628,8.959,8.9628,90757.8997
2013-05-13 12:25:00,23.44,23.44,23.38,23.38,173675.45735329058,8.9628,8.9628,8.9398,8.9398,173675.4574
2013-05-13 12:30:00,23.39,23.41,23.39,23.41,88857.21073889286,8.9437,8.9513,8.9437,8.9513,88857.2107
2013-05-13 12:35:00,23.41,23.41,23.37,23.38,65573.77049180328,8.9513,8.9513,8.936,8.9398,65573.7705
2013-05-13 12:40:00,23.37,23.39,23.37,23.39,70563.07911617962,8.936,8.9437,8.936,8.9437,70563.0791
2013-05-13 12:45:00,23.39,23.43,23.39,23.43,156806.84248039915,8.9437,8.959,8.9437,8.959,156806.8425
2013-05-13 12:50:00,23.43,23.43,23.39,23.39,98598.24186267522,8.959,8.959,8.9437,8.9437,98598.2419
2013-05-13 12:55:00,23.39,23.39,23.37,23.39,76740.31836540747,8.9437,8.9437,8.936,8.9437,76740.3184
2013-05-13 13:00:00,23.39,23.4,23.35,23.36,92421.00261344736,8.9437,8.9475,8.9284,8.9322,92421.0026
2013-05-13 13:05:00,23.36,23.38,23.35,23.37,63435.495367070565,8.9322,8.9398,8.9284,8.936,63435.4954
2013-05-13 13:10:00,23.37,23.38,23.36,23.36,52744.11974340698,8.936,8.9398,8.9322,8.9322,52744.1197
2013-05-13 13:15:00,23.36,23.37,23.33,23.35,145402.70848182467,8.9322,8.936,8.9207,8.9284,145402.7085
2013-05-13 13:20:00,23.35,23.35,23.32,23.33,89094.79686386316,8.9284,8.9284,8.9169,8.9207,89094.7969
2013-05-13 13:25:00,23.33,23.33,23.3,23.32,176764.0769779045,8.9207,8.9207,8.9093,8.9169,176764.077
2013-05-13 13:30:00,23.32,23.32,23.29,23.31,148253.74198146828,8.9169,8.9169,8.9054,8.9131,148253.742
2013-05-13 13:35:00,23.3,23.31,23.28,23.28,207175.10097410312,8.9093,8.9131,8.9016,8.9016,207175.101
2013-05-13 13:40:00,23.28,23.29,23.25,23.25,204086.4813494892,8.9016,8.9054,8.8901,8.8901,204086.4813
2013-05-13 13:45:00,23.25,23.3,23.24,23.29,200522.68947493468,8.8901,8.9093,8.8863,8.9054,200522.6895
2013-05-13 13:50:00,23.29,23.31,23.29,23.31,106913.7562366358,8.9054,8.9131,8.9054,8.9131,106913.7562
2013-05-13 13:55:00,23.31,23.32,23.3,23.31,92658.58873841767,8.9131,8.9169,8.9093,8.9131,92658.5887
2013-05-13 14:00:00,23.31,23.31,23.29,23.29,205274.4119743407,8.9131,8.9131,8.9054,8.9054,205274.412
2013-05-13 14:05:00,23.29,23.3,23.28,23.28,105013.06723687336,8.9054,8.9093,8.9016,8.9016,105013.0672
2013-05-13 14:10:00,23.28,23.29,23.26,23.26,138750.2969826562,8.9016,8.9054,8.894,8.894,138750.297
2013-05-13 14:15:00,23.26,23.28,23.25,23.27,103112.37823711096,8.894,8.9016,8.8901,8.8978,103112.3782
2013-05-13 14:20:00,23.27,23.31,23.26,23.3,117842.71798526966,8.8978,8.9131,8.894,8.9093,117842.718
2013-05-13 14:25:00,23.3,23.32,23.3,23.31,2377049.180327869,8.9093,8.9169,8.9093,8.9131,2377049.1803
2013-05-13 14:30:00,23.31,23.32,23.3,23.31,192682.3473509147,8.9131,8.9169,8.9093,8.9131,192682.3474
2013-05-13 14:35:00,23.31,23.31,23.3,23.31,56783.08386790212,8.9131,8.9131,8.9093,8.9131,56783.0839
2013-05-13 14:40:00,23.31,23.31,23.29,23.3,62247.56474221905,8.9131,8.9131,8.9054,8.9093,62247.5647
2013-05-13 14:45:00,23.3,23.3,23.28,23.28,77690.66286528867,8.9093,8.9093,8.9016,8.9016,77690.6629
2013-05-13 14:50:00,23.28,23.29,23.28,23.28,62722.73699215966,8.9016,8.9054,8.9016,8.9016,62722.737
2013-05-13 14:55:00,23.28,23.3,23.28,23.3,75077.21549061534,8.9016,8.9093,8.9016,8.9093,75077.2155
2013-05-13 15:00:00,23.31,23.32,23.29,23.29,97172.7251128534,8.9131,8.9169,8.9054,8.9054,97172.7251
2013-05-13 15:05:00,23.28,23.28,23.25,23.25,538607.745307674,8.9016,8.9016,8.8901,8.8901,538607.7453
2013-05-13 15:10:00,23.25,23.25,23.2,23.21,290805.41696364933,8.8901,8.8901,8.871,8.8748,290805.417
2013-05-13 15:15:00,23.21,23.27,23.19,23.26,171299.59610358757,8.8748,8.8978,8.8672,8.894,171299.5961
2013-05-13 15:20:00,23.26,23.26,23.24,23.25,122594.4404846757,8.894,8.894,8.8863,8.8901,122594.4405
2013-05-13 15:25:00,23.25,23.26,23.24,23.25,98123.06961273462,8.8901,8.894,8.8863,8.8901,98123.0696
2013-05-13 15:30:00,23.25,23.25,23.23,23.25,101449.27536231883,8.8901,8.8901,8.8825,8.8901,101449.2754
2013-05-13 15:35:00,23.26,23.3,23.26,23.3,203848.8952245189,8.894,8.9093,8.894,8.9093,203848.8952
2013-05-13 15:40:00,23.3,23.32,23.28,23.31,301021.6203373723,8.9093,8.9169,8.9016,8.9131,301021.6203
2013-05-13 15:45:00,23.31,23.32,23.3,23.3,360893.3238298884,8.9131,8.9169,8.9093,8.9093,360893.3238
2013-05-13 15:50:00,23.3,23.3,23.25,23.28,531480.161558565,8.9093,8.9093,8.8901,8.9016,531480.1616
2013-05-13 15:55:00,23.28,23.3,23.27,23.29,619624.613922547,8.9016,8.9093,8.8978,8.9054,619624.6139
2013-05-14 09:30:00,23.21,23.34,23.21,23.32,266571.6322166785,8.8748,8.9245,8.8748,8.9169,266571.6322
2013-05-14 09:35:00,23.33,23.35,23.29,23.29,136136.8496079829,8.9207,8.9284,8.9054,8.9054,136136.8496
2013-05-14 09:40:00,23.29,23.32,23.28,23.32,107864.100736517,8.9054,8.9169,8.9016,8.9169,107864.1007
2013-05-14 09:45:00,23.32,23.36,23.31,23.33,136374.4357329532,8.9169,8.9322,8.9131,8.9207,136374.4357
2013-05-14 09:50:00,23.33,23.42,23.33,23.41,191969.5889760038,8.9207,8.9551,8.9207,8.9513,191969.589
2013-05-14 09:55:00,23.41,23.41,23.35,23.35,89332.38298883346,8.9513,8.9513,8.9284,8.9284,89332.383
2013-05-14 10:00:00,23.35,23.42,23.35,23.39,121644.09598479448,8.9284,8.9551,8.9284,8.9437,121644.096
2013-05-14 10:05:00,23.39,23.4,23.36,23.36,101211.68923734856,8.9437,8.9475,8.9322,8.9322,101211.6892
2013-05-14 10:10:00,23.36,23.38,23.34,23.36,181515.79947731053,8.9322,8.9398,8.9245,8.9322,181515.7995
2013-05-14 10:15:00,23.36,23.39,23.36,23.37,175100.97410311238,8.9322,8.9437,8.9322,8.936,175100.9741
2013-05-14 10:20:00,23.38,23.38,23.33,23.35,104775.48111190306,8.9398,8.9398,8.9207,8.9284,104775.4811
2013-05-14 10:25:00,23.36,23.37,23.33,23.35,245188.8809693514,8.9322,8.936,8.9207,8.9284,245188.881
2013-05-14 10:30:00,23.35,23.36,23.34,23.36,476835.3528153956,8.9284,8.9322,8.9245,8.9322,476835.3528
2013-05-14 10:35:00,23.36,23.36,23.32,23.36,1118317.8902352103,8.9322,8.9322,8.9169,8.9322,1118317.8902
2013-05-14 10:40:00,23.36,23.38,23.34,23.36,179139.93822760752,8.9322,8.9398,8.9245,8.9322,179139.9382
2013-05-14 10:45:00,23.36,23.36,23.3,23.31,216203.3737229746,8.9322,8.9322,8.9093,8.9131,216203.3737
2013-05-14 10:50:00,23.31,23.4,23.31,23.38,203611.30909954853,8.9131,8.9475,8.9131,8.9398,203611.3091
2013-05-14 10:55:00,23.38,23.41,23.38,23.4,377999.5248277501,8.9398,8.9513,8.9398,8.9475,377999.5248
2013-05-14 11:00:00,23.4,23.44,23.4,23.42,920408.6481349488,8.9475,8.9628,8.9475,8.9551,920408.6481
2013-05-14 11:05:00,23.43,23.45,23.42,23.45,95984.7944880019,8.959,8.9666,8.9551,8.9666,95984.7945
2013-05-14 11:10:00,23.44,23.44,23.42,23.43,156094.08410548823,8.9628,8.9628,8.9551,8.959,156094.0841
2013-05-14 11:15:00,23.43,23.44,23.41,23.44,139700.6414825374,8.959,8.9628,8.9513,8.9628,139700.6415
2013-05-14 11:20:00,23.44,23.46,23.43,23.46,146828.22523164647,8.9628,8.9704,8.959,8.9704,146828.2252
2013-05-14 11:25:00,23.45,23.48,23.44,23.48,106913.7562366358,8.9666,8.9781,8.9628,8.9781,106913.7562
2013-05-14 11:30:00,23.48,23.5,23.47,23.49,302209.5509622238,8.9781,8.9857,8.9743,8.9819,302209.551
2013-05-14 11:35:00,23.49,23.52,23.49,23.51,243050.6058446187,8.9819,8.9934,8.9819,8.9895,243050.6058
2013-05-14 11:40:00,23.51,23.55,23.51,23.53,318602.9935851746,8.9895,9.0048,8.9895,8.9972,318602.9936
2013-05-14 11:45:00,23.54,23.55,23.53,23.53,289617.48633879784,9.001,9.0048,8.9972,8.9972,289617.4863
2013-05-14 11:50:00,23.53,23.55,23.52,23.55,256593.01496792588,8.9972,9.0048,8.9934,9.0048,256593.015
2013-05-14 11:55:00,23.55,23.56,23.55,23.56,143739.60560703254,9.0048,9.0087,9.0048,9.0087,143739.6056
2013-05-14 12:00:00,23.56,23.56,23.53,23.55,193632.6918507959,9.0087,9.0087,8.9972,9.0048,193632.6919
2013-05-14 12:05:00,23.55,23.56,23.54,23.55,177952.007602756,9.0048,9.0087,9.001,9.0048,177952.0076
2013-05-14 12:10:00,23.56,23.6,23.55,23.58,1102399.6198622,9.0087,9.024,9.0048,9.0163,1102399.6199
2013-05-14 12:15:00,23.59,23.63,23.58,23.63,295794.72558802564,9.0201,9.0354,9.0163,9.0354,295794.7256
2013-05-14 12:20:00,23.63,23.64,23.63,23.63,203136.136849608,9.0354,9.0393,9.0354,9.0354,203136.1368
2013-05-14 12:25:00,23.63,23.64,23.62,23.63,257068.18721786648,9.0354,9.0393,9.0316,9.0354,257068.1872
2013-05-14 12:30:00,23.63,23.65,23.63,23.65,165597.5291043003,9.0354,9.0431,9.0354,9.0431,165597.5291
2013-05-14 12:35:00,23.65,23.65,23.63,23.65,261582.3235923022,9.0431,9.0431,9.0354,9.0431,261582.3236
2013-05-14 12:40:00,23.65,23.65,23.64,23.65,131622.71323354717,9.0431,9.0431,9.0393,9.0431,131622.7132
2013-05-14 12:45:00,23.65,23.65,23.61,23.61,189356.14160133048,9.0431,9.0431,9.0278,9.0278,189356.1416
2013-05-14 12:50:00,23.61,23.65,23.61,23.64,223330.9574720836,9.0278,9.0431,9.0278,9.0393,223330.9575
2013-05-14 12:55:00,23.65,23.65,23.62,23.63,397006.4148253742,9.0431,9.0431,9.0316,9.0354,397006.4148
2013-05-14 13:00:00,23.63,23.63,23.61,23.61,114991.68448562604,9.0354,9.0354,9.0278,9.0278,114991.6845
2013-05-14 13:05:00,23.61,23.62,23.6,23.61,145165.12235685435,9.0278,9.0316,9.024,9.0278,145165.1224
2013-05-14 13:10:00,23.61,23.62,23.59,23.6,204324.0674744595,9.0278,9.0316,9.0201,9.024,204324.0675
2013-05-14 13:15:00,23.59,23.62,23.58,23.62,195058.2086006177,9.0201,9.0316,9.0163,9.0316,195058.2086
2013-05-14 13:20:00,23.62,23.65,23.61,23.63,201473.0339748159,9.0316,9.0431,9.0278,9.0354,201473.034
2013-05-14 13:25:00,23.64,23.64,23.63,23.63,157994.77310525067,9.0393,9.0393,9.0354,9.0354,157994.7731
2013-05-14 13:30:00,23.64,23.67,23.63,23.67,243763.3642195296,9.0393,9.0507,9.0354,9.0507,243763.3642
2013-05-14 13:35:00,23.67,23.67,23.65,23.66,155856.49798051795,9.0507,9.0507,9.0431,9.0469,155856.498
2013-05-14 13:40:00,23.66,23.67,23.64,23.66,193632.6918507959,9.0469,9.0507,9.0393,9.0469,193632.6919
2013-05-14 13:45:00,23.67,23.68,23.66,23.67,217391.30434782608,9.0507,9.0546,9.0469,9.0507,217391.3043
2013-05-14 13:50:00,23.67,23.67,23.64,23.65,188405.79710144928,9.0507,9.0507,9.0393,9.0431,188405.7971
2013-05-14 13:55:00,23.65,23.65,23.62,23.62,224281.30197196483,9.0431,9.0431,9.0316,9.0316,224281.302
2013-05-14 14:00:00,23.63,23.64,23.61,23.62,160370.63435495368,9.0354,9.0393,9.0278,9.0316,160370.6344
2013-05-14 14:05:00,23.62,23.65,23.61,23.61,184604.4191019245,9.0316,9.0431,9.0278,9.0278,184604.4191
2013-05-14 14:10:00,23.6,23.63,23.6,23.61,124257.5433594678,9.024,9.0354,9.024,9.0278,124257.5434
2013-05-14 14:15:00,23.62,23.63,23.6,23.61,248515.0867189356,9.0316,9.0354,9.024,9.0278,248515.0867
2013-05-14 14:20:00,23.61,23.62,23.6,23.61,167260.63197909243,9.0278,9.0316,9.024,9.0278,167260.632
2013-05-14 14:25:00,23.61,23.62,23.6,23.61,200522.68947493468,9.0278,9.0316,9.024,9.0278,200522.6895
2013-05-14 14:30:00,23.61,23.64,23.61,23.63,155143.73960560703,9.0278,9.0393,9.0278,9.0354,155143.7396
2013-05-14 14:35:00,23.63,23.66,23.62,23.66,231884.0579710145,9.0354,9.0469,9.0316,9.0469,231884.058
2013-05-14 14:40:00,23.66,23.66,23.65,23.66,229270.6105963412,9.0469,9.0469,9.0431,9.0469,229270.6106
2013-05-14 14:45:00,23.66,23.66,23.63,23.64,147065.8113566168,9.0469,9.0469,9.0354,9.0393,147065.8114
2013-05-14 14:50:00,23.64,23.64,23.57,23.6,186742.6942266572,9.0393,9.0393,9.0125,9.024,186742.6942
2013-05-14 14:55:00,23.59,23.59,23.57,23.58,178664.76597766692,9.0201,9.0201,9.0125,9.0163,178664.766
2013-05-14 15:00:00,23.58,23.63,23.57,23.63,245426.4670943217,9.0163,9.0354,9.0125,9.0354,245426.4671
2013-05-14 15:05:00,23.63,23.65,23.62,23.64,138275.1247327156,9.0354,9.0431,9.0316,9.0393,138275.1247
2013-05-14 15:10:00,23.65,23.66,23.63,23.65,191969.5889760038,9.0431,9.0469,9.0354,9.0431,191969.589
2013-05-14 15:15:00,23.65,23.67,23.65,23.66,294131.6227132336,9.0431,9.0507,9.0431,9.0469,294131.6227
2013-05-14 15:20:00,23.66,23.67,23.65,23.66,356379.18745545263,9.0469,9.0507,9.0431,9.0469,356379.1875
2013-05-14 15:25:00,23.66,23.66,23.64,23.65,294606.7949631741,9.0469,9.0469,9.0393,9.0431,294606.795
2013-05-14 15:30:00,23.65,23.73,23.64,23.73,514849.1328106439,9.0431,9.0737,9.0393,9.0737,514849.1328
2013-05-14 15:35:00,23.72,23.74,23.7,23.71,854834.8776431456,9.0698,9.0775,9.0622,9.066,854834.8776
2013-05-14 15:40:00,23.71,23.72,23.7,23.71,266334.04609170824,9.066,9.0698,9.0622,9.066,266334.0461
2013-05-14 15:45:00,23.71,23.73,23.71,23.72,500118.7930624852,9.066,9.0737,9.066,9.0698,500118.7931
2013-05-14 15:50:00,23.71,23.73,23.7,23.72,483962.93656450463,9.066,9.0737,9.0622,9.0698,483962.9366
2013-05-14 15:55:00,23.72,23.72,23.68,23.68,560703.2549299122,9.0698,9.0698,9.0546,9.0546,560703.2549
2013-05-15 09:30:00,23.69,23.78,23.6,23.76,619862.2000475172,9.0584,9.0928,9.024,9.0851,619862.2
2013-05-15 09:35:00,23.76,23.78,23.7,23.73,649085.2934188644,9.0851,9.0928,9.0622,9.0737,649085.2934
2013-05-15 09:40:00,23.73,23.78,23.7,23.74,245426.4670943217,9.0737,9.0928,9.0622,9.0775,245426.4671
2013-05-15 09:45:00,23.75,23.79,23.72,23.73,196008.5531004989,9.0813,9.0966,9.0698,9.0737,196008.5531
2013-05-15 09:50:00,23.73,23.73,23.68,23.68,260631.979092421,9.0737,9.0737,9.0546,9.0546,260631.9791
2013-05-15 09:55:00,23.68,23.74,23.68,23.73,361130.90995485865,9.0546,9.0775,9.0546,9.0737,361130.91
2013-05-15 10:00:00,23.73,23.78,23.73,23.75,225469.23259681635,9.0737,9.0928,9.0737,9.0813,225469.2326
2013-05-15 10:05:00,23.75,23.79,23.73,23.73,227369.9215965788,9.0813,9.0966,9.0737,9.0737,227369.9216
2013-05-15 10:10:00,23.73,23.75,23.71,23.72,226657.16322166787,9.0737,9.0813,9.066,9.0698,226657.1632
2013-05-15 10:15:00,23.72,23.73,23.68,23.69,322879.54383464006,9.0698,9.0737,9.0546,9.0584,322879.5438
2013-05-15 10:20:00,23.68,23.73,23.68,23.7,279401.2829650748,9.0546,9.0737,9.0546,9.0622,279401.283
2013-05-15 10:25:00,23.71,23.73,23.71,23.71,120218.57923497268,9.066,9.0737,9.066,9.066,120218.5792
2013-05-15 10:30:00,23.71,23.75,23.7,23.73,127583.74910905203,9.066,9.0813,9.0622,9.0737,127583.7491
2013-05-15 10:35:00,23.74,23.75,23.72,23.73,160370.63435495368,9.0775,9.0813,9.0698,9.0737,160370.6344
2013-05-15 10:40:00,23.73,23.73,23.68,23.7,171062.00997861725,9.0737,9.0737,9.0546,9.0622,171062.01
2013-05-15 10:45:00,23.69,23.74,23.69,23.72,192682.3473509147,9.0584,9.0775,9.0584,9.0698,192682.3474
2013-05-15 10:50:00,23.72,23.75,23.71,23.75,131147.54098360657,9.0698,9.0813,9.066,9.0813,131147.541
2013-05-15 10:55:00,23.75,23.76,23.73,23.76,187455.45260156807,9.0813,9.0851,9.0737,9.0851,187455.4526
2013-05-15 11:00:00,23.76,23.79,23.75,23.77,314801.6155856498,9.0851,9.0966,9.0813,9.089,314801.6156
2013-05-15 11:05:00,23.77,23.78,23.75,23.75,258256.117842718,9.089,9.0928,9.0813,9.0813,258256.1178
2013-05-15 11:10:00,23.75,23.76,23.73,23.74,167023.04585412212,9.0813,9.0851,9.0737,9.0775,167023.0459
2013-05-15 11:15:00,23.73,23.75,23.71,23.71,163221.6678545973,9.0737,9.0813,9.066,9.066,163221.6679
2013-05-15 11:20:00,23.71,23.75,23.7,23.72,233547.16084580665,9.066,9.0813,9.0622,9.0698,233547.1608
2013-05-15 11:25:00,23.72,23.72,23.68,23.68,210501.30672368733,9.0698,9.0698,9.0546,9.0546,210501.3067
2013-05-15 11:30:00,23.69,23.7,23.65,23.65,235923.02209550963,9.0584,9.0622,9.0431,9.0431,235923.0221
2013-05-15 11:35:00,23.64,23.66,23.62,23.65,263245.42646709434,9.0393,9.0469,9.0316,9.0431,263245.4265
2013-05-15 11:40:00,23.65,23.67,23.62,23.67,305298.17058683775,9.0431,9.0507,9.0316,9.0507,305298.1706
2013-05-15 11:45:00,23.67,23.68,23.65,23.65,207887.85934901403,9.0507,9.0546,9.0431,9.0431,207887.8593
2013-05-15 11:50:00,23.65,23.68,23.65,23.66,211926.8234735092,9.0431,9.0546,9.0431,9.0469,211926.8235
2013-05-15 11:55:00,23.67,23.67,23.63,23.63,121406.5098598242,9.0507,9.0507,9.0354,9.0354,121406.5099
2013-05-15 12:00:00,23.63,23.63,23.61,23.62,163459.25397956758,9.0354,9.0354,9.0278,9.0316,163459.254
2013-05-15 12:05:00,23.63,23.65,23.63,23.64,195533.3808505584,9.0354,9.0431,9.0354,9.0393,195533.3809
2013-05-15 12:10:00,23.65,23.65,23.62,23.64,133523.40223330958,9.0431,9.0431,9.0316,9.0393,133523.4022
2013-05-15 12:15:00,23.64,23.66,23.63,23.66,127821.33523402234,9.0393,9.0469,9.0354,9.0469,127821.3352
2013-05-15 12:20:00,23.66,23.67,23.65,23.66,105250.65336184368,9.0469,9.0507,9.0431,9.0469,105250.6534
2013-05-15 12:25:00,23.67,23.68,23.65,23.65,144452.36398194346,9.0507,9.0546,9.0431,9.0431,144452.364
2013-05-15 12:30:00,23.65,23.66,23.63,23.65,173437.87122832026,9.0431,9.0469,9.0354,9.0431,173437.8712
2013-05-15 12:35:00,23.65,23.66,23.65,23.65,241387.50296982657,9.0431,9.0469,9.0431,9.0431,241387.503
2013-05-15 12:40:00,23.65,23.67,23.65,23.65,151579.9477310525,9.0431,9.0507,9.0431,9.0431,151579.9477
2013-05-15 12:45:00,23.65,23.65,23.65,23.65,137087.1941078641,9.0431,9.0431,9.0431,9.0431,137087.1941
2013-05-15 12:50:00,23.65,23.67,23.65,23.66,121881.6821097648,9.0431,9.0507,9.0431,9.0469,121881.6821
2013-05-15 12:55:00,23.66,23.67,23.65,23.65,223093.3713471133,9.0469,9.0507,9.0431,9.0431,223093.3713
2013-05-15 13:00:00,23.65,23.66,23.65,23.66,146353.05298170587,9.0431,9.0469,9.0431,9.0469,146353.053
2013-05-15 13:05:00,23.66,23.67,23.65,23.65,140413.39985744833,9.0469,9.0507,9.0431,9.0431,140413.3999
2013-05-15 13:10:00,23.65,23.67,23.65,23.66,173675.45735329058,9.0431,9.0507,9.0431,9.0469,173675.4574
2013-05-15 13:15:00,23.66,23.66,23.65,23.65,245901.6393442623,9.0469,9.0469,9.0431,9.0431,245901.6393
2013-05-15 13:20:00,23.65,23.65,23.65,23.65,179377.5243525778,9.0431,9.0431,9.0431,9.0431,179377.5244
2013-05-15 13:25:00,23.65,23.66,23.65,23.65,104300.30886196246,9.0431,9.0469,9.0431,9.0431,104300.3089
2013-05-15 13:30:00,23.65,23.65,23.65,23.65,85055.83273936802,9.0431,9.0431,9.0431,9.0431,85055.8327
2013-05-15 13:35:00,23.65,23.67,23.65,23.66,131622.71323354717,9.0431,9.0507,9.0431,9.0469,131622.7132
2013-05-15 13:40:00,23.67,23.68,23.66,23.67,157282.01473033975,9.0507,9.0546,9.0469,9.0507,157282.0147
2013-05-15 13:45:00,23.67,23.68,23.66,23.66,101211.68923734856,9.0507,9.0546,9.0469,9.0469,101211.6892
2013-05-15 13:50:00,23.66,23.69,23.66,23.69,282014.73033974814,9.0469,9.0584,9.0469,9.0584,282014.7303
2013-05-15 13:55:00,23.68,23.69,23.67,23.67,231646.4718460442,9.0546,9.0584,9.0507,9.0507,231646.4718
2013-05-15 14:00:00,23.67,23.71,23.67,23.7,242337.84746970772,9.0507,9.066,9.0507,9.0622,242337.8475
2013-05-15 14:05:00,23.69,23.71,23.69,23.71,87906.86623901164,9.0584,9.066,9.0584,9.066,87906.8662
2013-05-15 14:10:00,23.71,23.72,23.71,23.72,169161.32097885484,9.066,9.0698,9.066,9.0698,169161.321
2013-05-15 14:15:00,23.72,23.73,23.68,23.7,289142.3140888572,9.0698,9.0737,9.0546,9.0622,289142.3141
2013-05-15 14:20:00,23.69,23.69,23.67,23.67,296269.8978379663,9.0584,9.0584,9.0507,9.0507,296269.8978
2013-05-15 14:25:00,23.67,23.71,23.66,23.71,252078.8785934901,9.0507,9.066,9.0469,9.066,252078.8786
2013-05-15 14:30:00,23.71,23.73,23.71,23.72,187217.86647659776,9.066,9.0737,9.066,9.0698,187217.8665
2013-05-15 14:35:00,23.72,23.72,23.69,23.71,204799.2397244001,9.0698,9.0698,9.0584,9.066,204799.2397
2013-05-15 14:40:00,23.71,23.72,23.68,23.69,226657.16322166787,9.066,9.0698,9.0546,9.0584,226657.1632
2013-05-15 14:45:00,23.69,23.72,23.67,23.72,346400.57020669995,9.0584,9.0698,9.0507,9.0698,346400.5702
2013-05-15 14:50:00,23.72,23.72,23.69,23.71,187693.0387265384,9.0698,9.0698,9.0584,9.066,187693.0387
2013-05-15 14:55:00,23.71,23.76,23.71,23.75,374435.7329531955,9.066,9.0851,9.066,9.0813,374435.733
2013-05-15 15:00:00,23.75,23.75,23.71,23.73,248752.67284390592,9.0813,9.0813,9.066,9.0737,248752.6728
2013-05-15 15:05:00,23.73,23.76,23.72,23.75,392492.27845093847,9.0737,9.0851,9.0698,9.0813,392492.2785
2013-05-15 15:10:00,23.75,23.83,23.75,23.79,359230.22095509624,9.0813,9.1119,9.0813,9.0966,359230.221
2013-05-15 15:15:00,23.79,23.79,23.72,23.73,609883.5827987646,9.0966,9.0966,9.0698,9.0737,609883.5828
2013-05-15 15:20:00,23.72,23.76,23.72,23.75,260869.5652173913,9.0698,9.0851,9.0698,9.0813,260869.5652
2013-05-15 15:25:00,23.75,23.78,23.74,23.76,181040.62722737,9.0813,9.0928,9.0775,9.0851,181040.6272
2013-05-15 15:30:00,23.76,23.79,23.76,23.78,192444.7612259444,9.0851,9.0966,9.0851,9.0928,192444.7612
2013-05-15 15:35:00,23.78,23.81,23.78,23.81,283440.24708957,9.0928,9.1043,9.0928,9.1043,283440.2471
2013-05-15 15:40:00,23.81,23.83,23.81,23.82,362794.0128296508,9.1043,9.1119,9.1043,9.1081,362794.0128
2013-05-15 15:45:00,23.82,23.83,23.8,23.8,344024.7089569969,9.1081,9.1119,9.1004,9.1004,344024.709
2013-05-15 15:50:00,23.8,23.84,23.79,23.81,436445.7115704443,9.1004,9.1157,9.0966,9.1043,436445.7116
2013-05-15 15:55:00,23.82,23.86,23.81,23.84,725588.0256593016,9.1081,9.1234,9.1043,9.1157,725588.0257
2013-05-16 09:30:00,23.91,23.94,23.84,23.93,709432.169161321,9.1425,9.154,9.1157,9.1501,709432.1692
2013-05-16 09:35:00,23.93,23.94,23.84,23.85,346400.57020669995,9.1501,9.154,9.1157,9.1196,346400.5702
2013-05-16 09:40:00,23.85,23.87,23.77,23.81,254454.73984319315,9.1196,9.1272,9.089,9.1043,254454.7398
2013-05-16 09:45:00,23.81,23.91,23.81,23.89,181753.3856022808,9.1043,9.1425,9.1043,9.1348,181753.3856
2013-05-16 09:50:00,23.89,23.93,23.84,23.93,165835.11522927062,9.1348,9.1501,9.1157,9.1501,165835.1152
2013-05-16 09:55:00,23.93,23.95,23.89,23.91,153718.22285578522,9.1501,9.1578,9.1348,9.1425,153718.2229
2013-05-16 10:00:00,23.91,23.91,23.83,23.83,193157.5196008553,9.1425,9.1425,9.1119,9.1119,193157.5196
2013-05-16 10:05:00,23.83,23.83,23.75,23.81,396293.6564504633,9.1119,9.1119,9.0813,9.1043,396293.6565
2013-05-16 10:10:00,23.81,23.85,23.78,23.83,215015.44309812307,9.1043,9.1196,9.0928,9.1119,215015.4431
2013-05-16 10:15:00,23.84,23.86,23.78,23.84,110477.5481111903,9.1157,9.1234,9.0928,9.1157,110477.5481
2013-05-16 10:20:00,23.84,23.84,23.79,23.79,182941.3162271324,9.1157,9.1157,9.0966,9.0966,182941.3162
2013-05-16 10:25:00,23.79,23.81,23.72,23.72,186980.28035162747,9.0966,9.1043,9.0698,9.0698,186980.2804
2013-05-16 10:30:00,23.72,23.77,23.7,23.76,234497.50534568785,9.0698,9.089,9.0622,9.0851,234497.5053
2013-05-16 10:35:00,23.77,23.82,23.77,23.79,146353.05298170587,9.089,9.1081,9.089,9.0966,146353.053
2013-05-16 10:40:00,23.79,23.81,23.74,23.74,115942.02898550723,9.0966,9.1043,9.0775,9.0775,115942.029
2013-05-16 10:45:00,23.74,23.75,23.68,23.72,200522.68947493468,9.0775,9.0813,9.0546,9.0698,200522.6895
2013-05-16 10:50:00,23.72,23.74,23.7,23.73,166310.28747921123,9.0698,9.0775,9.0622,9.0737,166310.2875
2013-05-16 10:55:00,23.74,23.75,23.71,23.71,127821.33523402234,9.0775,9.0813,9.066,9.066,127821.3352
2013-05-16 11:00:00,23.71,23.73,23.69,23.73,258018.53171774768,9.066,9.0737,9.0584,9.0737,258018.5317
2013-05-16 11:05:00,23.73,23.74,23.68,23.68,173200.28510334998,9.0737,9.0775,9.0546,9.0546,173200.2851
2013-05-16 11:10:00,23.68,23.7,23.68,23.69,192207.1751009741,9.0546,9.0622,9.0546,9.0584,192207.1751
2013-05-16 11:15:00,23.69,23.73,23.68,23.69,163696.8401045379,9.0584,9.0737,9.0546,9.0584,163696.8401
2013-05-16 11:20:00,23.69,23.69,23.64,23.68,246376.8115942029,9.0584,9.0584,9.0393,9.0546,246376.8116
2013-05-16 11:25:00,23.68,23.73,23.68,23.73,135899.2634830126,9.0546,9.0737,9.0546,9.0737,135899.2635
2013-05-16 11:30:00,23.73,23.74,23.72,23.73,171299.59610358757,9.0737,9.0775,9.0698,9.0737,171299.5961
2013-05-16 11:35:00,23.73,23.73,23.72,23.73,119505.82086006178,9.0737,9.0737,9.0698,9.0737,119505.8209
2013-05-16 11:40:00,23.73,23.74,23.71,23.71,238298.88334521264,9.0737,9.0775,9.066,9.066,238298.8833
2013-05-16 11:45:00,23.71,23.73,23.7,23.73,128058.92135899264,9.066,9.0737,9.0622,9.0737,128058.9214
2013-05-16 11:50:00,23.73,23.73,23.72,23.72,127821.33523402234,9.0737,9.0737,9.0698,9.0698,127821.3352
2013-05-16 11:55:00,23.72,23.74,23.72,23.72,308861.9624613923,9.0698,9.0775,9.0698,9.0698,308861.9625
2013-05-16 12:00:00,23.72,23.73,23.71,23.71,301021.6203373723,9.0698,9.0737,9.066,9.066,301021.6203
2013-05-16 12:05:00,23.71,23.71,23.68,23.68,178664.76597766692,9.066,9.066,9.0546,9.0546,178664.766
2013-05-16 12:10:00,23.68,23.7,23.68,23.7,95747.2083630316,9.0546,9.0622,9.0546,9.0622,95747.2084
2013-05-16 12:15:00,23.71,23.78,23.7,23.74,583511.5229270611,9.066,9.0928,9.0622,9.0775,583511.5229
2013-05-16 12:20:00,23.74,23.74,23.71,23.73,116654.78736041817,9.0775,9.0775,9.066,9.0737,116654.7874
2013-05-16 12:25:00,23.73,23.74,23.72,23.73,111903.06486101211,9.0737,9.0775,9.0698,9.0737,111903.0649
2013-05-16 12:30:00,23.74,23.74,23.71,23.73,86718.93561416013,9.0775,9.0775,9.066,9.0737,86718.9356
2013-05-16 12:35:00,23.72,23.72,23.71,23.71,60109.28961748634,9.0698,9.0698,9.066,9.066,60109.2896
2013-05-16 12:40:00,23.71,23.72,23.7,23.71,90757.89973865528,9.066,9.0698,9.0622,9.066,90757.8997
2013-05-16 12:45:00,23.72,23.73,23.71,23.72,90282.72748871466,9.0698,9.0737,9.066,9.0698,90282.7275
2013-05-16 12:50:00,23.72,23.72,23.7,23.7,117367.54573532904,9.0698,9.0698,9.0622,9.0622,117367.5457
2013-05-16 12:55:00,23.7,23.71,23.69,23.69,161558.56497980517,9.0622,9.066,9.0584,9.0584,161558.565
2013-05-16 13:00:00,23.7,23.7,23.66,23.66,179377.5243525778,9.0622,9.0622,9.0469,9.0469,179377.5244
2013-05-16 13:05:00,23.66,23.66,23.6,23.6,308624.37633642193,9.0469,9.0469,9.024,9.024,308624.3763
2013-05-16 13:10:00,23.6,23.6,23.59,23.59,341173.6754573533,9.024,9.024,9.0201,9.0201,341173.6755
2013-05-16 13:15:00,23.59,23.59,23.52,23.52,434782.60869565216,9.0201,9.0201,8.9934,8.9934,434782.6087
2013-05-16 13:20:00,23.52,23.53,23.51,23.52,166785.45972915183,8.9934,8.9972,8.9895,8.9934,166785.4597
2013-05-16 13:25:00,23.53,23.55,23.52,23.54,123069.6127346163,8.9972,9.0048,8.9934,9.001,123069.6127
2013-05-16 13:30:00,23.55,23.57,23.54,23.57,184842.00522689475,9.0048,9.0125,9.001,9.0125,184842.0052
2013-05-16 13:35:00,23.57,23.57,23.56,23.57,114278.92611071514,9.0125,9.0125,9.0087,9.0125,114278.9261
2013-05-16 13:40:00,23.56,23.57,23.54,23.57,187693.0387265384,9.0087,9.0125,9.001,9.0125,187693.0387
2013-05-16 13:45:00,23.57,23.63,23.57,23.62,204799.2397244001,9.0125,9.0354,9.0125,9.0316,204799.2397
2013-05-16 13:50:00,23.62,23.63,23.61,23.62,142789.26110715134,9.0316,9.0354,9.0278,9.0316,142789.2611
2013-05-16 13:55:00,23.63,23.63,23.59,23.6,146353.05298170587,9.0354,9.0354,9.0201,9.024,146353.053
2013-05-16 14:00:00,23.6,23.63,23.58,23.62,176051.3186029936,9.024,9.0354,9.0163,9.0316,176051.3186
2013-05-16 14:05:00,23.62,23.63,23.62,23.62,90045.14136374436,9.0316,9.0354,9.0316,9.0316,90045.1414
2013-05-16 14:10:00,23.62,23.67,23.61,23.65,321691.6132097886,9.0316,9.0507,9.0278,9.0431,321691.6132
2013-05-16 14:15:00,23.65,23.65,23.63,23.64,89094.79686386316,9.0431,9.0431,9.0354,9.0393,89094.7969
2013-05-16 14:20:00,23.64,23.64,23.62,23.62,114991.68448562604,9.0393,9.0393,9.0316,9.0316,114991.6845
2013-05-16 14:25:00,23.63,23.63,23.62,23.63,122356.8543597054,9.0354,9.0354,9.0316,9.0354,122356.8544
2013-05-16 14:30:00,23.63,23.63,23.61,23.61,175100.97410311238,9.0354,9.0354,9.0278,9.0278,175100.9741
2013-05-16 14:35:00,23.62,23.62,23.6,23.61,80066.52411499168,9.0316,9.0316,9.024,9.0278,80066.5241
2013-05-16 14:40:00,23.61,23.63,23.6,23.6,180803.0411023996,9.0278,9.0354,9.024,9.024,180803.0411
2013-05-16 14:45:00,23.6,23.61,23.59,23.6,128771.67973390354,9.024,9.0278,9.0201,9.024,128771.6797
2013-05-16 14:50:00,23.6,23.61,23.58,23.58,141126.15823235924,9.024,9.0278,9.0163,9.0163,141126.1582
2013-05-16 14:55:00,23.58,23.6,23.57,23.57,184129.24685198383,9.0163,9.024,9.0125,9.0125,184129.2469
2013-05-16 15:00:00,23.57,23.6,23.57,23.6,179615.11047754812,9.0125,9.024,9.0125,9.024,179615.1105
2013-05-16 15:05:00,23.6,23.6,23.58,23.59,164647.1846044191,9.024,9.024,9.0163,9.0201,164647.1846
2013-05-16 15:10:00,23.59,23.59,23.57,23.57,130434.78260869563,9.0201,9.0201,9.0125,9.0125,130434.7826
2013-05-16 15:15:00,23.58,23.58,23.57,23.57,318127.82133523404,9.0163,9.0163,9.0125,9.0125,318127.8213
2013-05-16 15:20:00,23.57,23.58,23.56,23.58,396056.070325493,9.0125,9.0163,9.0087,9.0163,396056.0703
2013-05-16 15:25:00,23.58,23.59,23.55,23.57,277975.76621525304,9.0163,9.0201,9.0048,9.0125,277975.7662
2013-05-16 15:30:00,23.58,23.58,23.54,23.56,320741.26870990737,9.0163,9.0163,9.001,9.0087,320741.2687
2013-05-16 15:35:00,23.56,23.56,23.52,23.52,290330.2447137087,9.0087,9.0087,8.9934,8.9934,290330.2447
2013-05-16 15:40:00,23.52,23.57,23.52,23.53,1674031.836540746,8.9934,9.0125,8.9934,8.9972,1674031.8365
2013-05-16 15:45:00,23.53,23.54,23.47,23.48,922546.9232596816,8.9972,9.001,8.9743,8.9781,922546.9233
2013-05-16 15:50:00,23.47,23.49,23.45,23.45,542409.1233071989,8.9743,8.9819,8.9666,8.9666,542409.1233
2013-05-16 15:55:00,23.46,23.51,23.45,23.49,1162033.7372297458,8.9704,8.9895,8.9666,8.9819,1162033.7372
2013-05-17 09:30:00,23.78,23.98,23.77,23.91,2878118.317890235,9.0928,9.1693,9.089,9.1425,2878118.3179
2013-05-17 09:35:00,23.92,23.98,23.91,23.95,573295.3195533381,9.1463,9.1693,9.1425,9.1578,573295.3196
2013-05-17 09:40:00,23.95,23.96,23.91,23.92,355191.2568306011,9.1578,9.1616,9.1425,9.1463,355191.2568
2013-05-17 09:45:00,23.92,23.92,23.85,23.86,522214.3026847232,9.1463,9.1463,9.1196,9.1234,522214.3027
2013-05-17 09:50:00,23.86,23.87,23.81,23.83,612972.2024233785,9.1234,9.1272,9.1043,9.1119,612972.2024
2013-05-17 09:55:00,23.83,23.87,23.79,23.81,364694.7018294132,9.1119,9.1272,9.0966,9.1043,364694.7018
2013-05-17 10:00:00,23.8,23.88,23.8,23.87,395818.4842005227,9.1004,9.131,9.1004,9.1272,395818.4842
2013-05-17 10:05:00,23.87,23.89,23.84,23.84,262057.4958422428,9.1272,9.1348,9.1157,9.1157,262057.4958
2013-05-17 10:10:00,23.85,23.87,23.84,23.84,256355.4288429556,9.1196,9.1272,9.1157,9.1157,256355.4288
2013-05-17 10:15:00,23.84,23.88,23.83,23.83,218341.64884770729,9.1157,9.131,9.1119,9.1119,218341.6488
2013-05-17 10:20:00,23.83,23.89,23.82,23.89,431931.57519600855,9.1119,9.1348,9.1081,9.1348,431931.5752
2013-05-17 10:25:00,23.89,23.92,23.87,23.87,415538.1325730577,9.1348,9.1463,9.1272,9.1272,415538.1326
2013-05-17 10:30:00,23.88,23.92,23.87,23.91,550962.2238061298,9.131,9.1463,9.1272,9.1425,550962.2238
2013-05-17 10:35:00,23.9,23.91,23.87,23.89,208125.44547398432,9.1387,9.1425,9.1272,9.1348,208125.4455
2013-05-17 10:40:00,23.9,23.91,23.88,23.9,224994.0603468757,9.1387,9.1425,9.131,9.1387,224994.0603
2013-05-17 10:45:00,23.91,23.92,23.9,23.9,166072.7013542409,9.1425,9.1463,9.1387,9.1387,166072.7014
2013-05-17 10:50:00,23.9,23.91,23.88,23.89,241862.6752197672,9.1387,9.1425,9.131,9.1348,241862.6752
2013-05-17 10:55:00,23.89,23.91,23.88,23.9,165597.5291043003,9.1348,9.1425,9.131,9.1387,165597.5291
2013-05-17 11:00:00,23.9,23.95,23.9,23.95,270135.42409123306,9.1387,9.1578,9.1387,9.1578,270135.4241
2013-05-17 11:05:00,23.95,23.95,23.91,23.91,244000.9503444999,9.1578,9.1578,9.1425,9.1425,244000.9503
2013-05-17 11:10:00,23.91,23.95,23.88,23.95,188405.79710144928,9.1425,9.1578,9.131,9.1578,188405.7971
2013-05-17 11:15:00,23.95,23.96,23.93,23.94,173200.28510334998,9.1578,9.1616,9.1501,9.154,173200.2851
2013-05-17 11:20:00,23.94,23.97,23.93,23.96,184366.8329769541,9.154,9.1654,9.1501,9.1616,184366.833
2013-05-17 11:25:00,23.97,23.98,23.95,23.98,196721.31147540984,9.1654,9.1693,9.1578,9.1693,196721.3115
2013-05-17 11:30:00,23.97,23.99,23.96,23.99,339985.7448325018,9.1654,9.1731,9.1616,9.1731,339985.7448
2013-05-17 11:35:00,23.99,24.03,23.99,24.01,694701.8294131623,9.1731,9.1884,9.1731,9.1807,694701.8294
2013-05-17 11:40:00,24.0,24.01,23.97,23.98,128296.50748396294,9.1769,9.1807,9.1654,9.1693,128296.5075
2013-05-17 11:45:00,23.97,24.02,23.97,24.02,295081.9672131148,9.1654,9.1846,9.1654,9.1846,295081.9672
2013-05-17 11:50:00,24.01,24.03,23.99,24.01,124970.30173437872,9.1807,9.1884,9.1731,9.1807,124970.3017
2013-05-17 11:55:00,24.01,24.02,23.98,23.99,110239.96198622,9.1807,9.1846,9.1693,9.1731,110239.962
2013-05-17 12:00:00,23.99,23.99,23.97,23.99,101211.68923734856,9.1731,9.1731,9.1654,9.1731,101211.6892
2013-05-17 12:05:00,23.99,23.99,23.97,23.98,92421.00261344736,9.1731,9.1731,9.1654,9.1693,92421.0026
2013-05-17 12:10:00,23.98,23.98,23.93,23.95,252078.8785934901,9.1693,9.1693,9.1501,9.1578,252078.8786
2013-05-17 12:15:00,23.95,23.96,23.94,23.95,184366.8329769541,9.1578,9.1616,9.154,9.1578,184366.833
2013-05-17 12:20:00,23.95,23.95,23.92,23.94,129009.26585887384,9.1578,9.1578,9.1463,9.154,129009.2659
2013-05-17 12:25:00,23.94,23.94,23.91,23.92,139938.22760750772,9.154,9.154,9.1425,9.1463,139938.2276
2013-05-17 12:30:00,23.92,23.93,23.91,23.93,84343.07436445712,9.1463,9.1501,9.1425,9.1501,84343.0744
2013-05-17 12:35:00,23.93,23.93,23.91,23.91,157757.18698028036,9.1501,9.1501,9.1425,9.1425,157757.187
2013-05-17 12:40:00,23.91,23.92,23.91,23.92,52981.705868377285,9.1425,9.1463,9.1425,9.1463,52981.7059
2013-05-17 12:45:00,23.92,23.93,23.91,23.92,95509.6222380613,9.1463,9.1501,9.1425,9.1463,95509.6222
2013-05-17 12:50:00,23.92,23.92,23.89,23.9,88857.21073889286,9.1463,9.1463,9.1348,9.1387,88857.2107
2013-05-17 12:55:00,23.9,23.92,23.89,23.92,112140.6509859824,9.1387,9.1463,9.1348,9.1463,112140.651
2013-05-17 13:00:00,23.92,23.92,23.89,23.89,113328.58161083392,9.1463,9.1463,9.1348,9.1348,113328.5816
2013-05-17 13:05:00,23.89,23.91,23.88,23.89,185079.59135186503,9.1348,9.1425,9.131,9.1348,185079.5914
2013-05-17 13:10:00,23.89,23.89,23.88,23.88,67474.45949156569,9.1348,9.1348,9.131,9.131,67474.4595
2013-05-17 13:15:00,23.88,23.88,23.87,23.87,135661.6773580423,9.131,9.131,9.1272,9.1272,135661.6774
2013-05-17 13:20:00,23.87,23.87,23.85,23.85,191732.0028510335,9.1272,9.1272,9.1196,9.1196,191732.0029
2013-05-17 13:25:00,23.85,23.86,23.84,23.85,127821.33523402234,9.1196,9.1234,9.1157,9.1196,127821.3352
2013-05-17 13:30:00,23.85,23.87,23.85,23.87,204086.4813494892,9.1196,9.1272,9.1196,9.1272,204086.4813
2013-05-17 13:35:00,23.87,23.87,23.86,23.87,252078.8785934901,9.1272,9.1272,9.1234,9.1272,252078.8786
2013-05-17 13:40:00,23.87,23.87,23.86,23.86,331432.6443335709,9.1272,9.1272,9.1234,9.1234,331432.6443
2013-05-17 13:45:00,23.87,23.89,23.87,23.89,160370.63435495368,9.1272,9.1348,9.1272,9.1348,160370.6344
2013-05-17 13:50:00,23.89,23.91,23.89,23.91,151104.7754811119,9.1348,9.1425,9.1348,9.1425,151104.7755
2013-05-17 13:55:00,23.91,23.91,23.9,23.9,162746.4956046567,9.1425,9.1425,9.1387,9.1387,162746.4956
2013-05-17 14:00:00,23.9,23.9,23.89,23.89,53932.0503682585,9.1387,9.1387,9.1348,9.1348,53932.0504
2013-05-17 14:05:00,23.89,23.89,23.88,23.89,181753.3856022808,9.1348,9.1348,9.131,9.1348,181753.3856
2013-05-17 14:10:00,23.89,23.91,23.89,23.9,112378.23711095272,9.1348,9.1425,9.1348,9.1387,112378.2371
2013-05-17 14:15:00,23.9,23.93,23.9,23.92,234735.0914706581,9.1387,9.1501,9.1387,9.1463,234735.0915
2013-05-17 14:20:00,23.92,23.92,23.9,23.91,204561.6535994298,9.1463,9.1463,9.1387,9.1425,204561.6536
2013-05-17 14:25:00,23.91,23.92,23.9,23.92,366357.8047042053,9.1425,9.1463,9.1387,9.1463,366357.8047
2013-05-17 14:30:00,23.92,23.95,23.92,23.93,378237.1109527204,9.1463,9.1578,9.1463,9.1501,378237.111
2013-05-17 14:35:00,23.93,23.95,23.93,23.94,173913.04347826086,9.1501,9.1578,9.1501,9.154,173913.0435
2013-05-17 14:40:00,23.95,23.95,23.92,23.93,279401.2829650748,9.1578,9.1578,9.1463,9.1501,279401.283
2013-05-17 14:45:00,23.93,23.94,23.91,23.94,374435.7329531955,9.1501,9.154,9.1425,9.154,374435.733
2013-05-17 14:50:00,23.95,23.97,23.94,23.94,193395.1057258256,9.1578,9.1654,9.154,9.154,193395.1057
2013-05-17 14:55:00,23.95,23.97,23.94,23.97,349964.3620812545,9.1578,9.1654,9.154,9.1654,349964.3621
2013-05-17 15:00:00,23.97,23.99,23.97,23.99,311712.9959610359,9.1654,9.1731,9.1654,9.1731,311712.996
2013-05-17 15:05:00,23.98,23.99,23.97,23.97,306248.5150867189,9.1693,9.1731,9.1654,9.1654,306248.5151
2013-05-17 15:10:00,23.97,23.97,23.95,23.97,153718.22285578522,9.1654,9.1654,9.1578,9.1654,153718.2229
2013-05-17 15:15:00,23.97,24.0,23.97,24.0,508909.4796863863,9.1654,9.1769,9.1654,9.1769,508909.4797
2013-05-17 15:20:00,23.99,24.03,23.98,24.03,501781.8959372773,9.1731,9.1884,9.1693,9.1884,501781.8959
2013-05-17 15:25:00,24.03,24.04,24.02,24.02,272748.8714659064,9.1884,9.1922,9.1846,9.1846,272748.8715
2013-05-17 15:30:00,24.02,24.02,23.99,23.99,499643.6208125445,9.1846,9.1846,9.1731,9.1731,499643.6208
2013-05-17 15:35:00,23.99,24.0,23.99,24.0,361130.90995485865,9.1731,9.1769,9.1731,9.1769,361130.91
2013-05-17 15:40:00,24.0,24.0,23.98,23.98,296032.311712996,9.1769,9.1769,9.1693,9.1693,296032.3117
2013-05-17 15:45:00,23.98,24.0,23.95,23.95,586837.7286766453,9.1693,9.1769,9.1578,9.1578,586837.7287
2013-05-17 15:50:00,23.95,23.97,23.91,23.92,1106438.5839866952,9.1578,9.1654,9.1425,9.1463,1106438.584
2013-05-17 15:55:00,23.92,23.93,23.86,23.86,2406509.859824186,9.1463,9.1501,9.1234,9.1234,2406509.8598
2013-05-20 09:30:00,23.81,23.84,23.71,23.83,732240.4371584699,9.1043,9.1157,9.066,9.1119,732240.4372
2013-05-20 09:35:00,23.84,23.84,23.78,23.81,260869.5652173913,9.1157,9.1157,9.0928,9.1043,260869.5652
2013-05-20 09:40:00,23.81,23.84,23.77,23.78,201473.0339748159,9.1043,9.1157,9.089,9.0928,201473.034
2013-05-20 09:45:00,23.77,23.81,23.73,23.73,184842.00522689475,9.089,9.1043,9.0737,9.0737,184842.0052
2013-05-20 09:50:00,23.73,23.76,23.73,23.76,146353.05298170587,9.0737,9.0851,9.0737,9.0851,146353.053
2013-05-20 09:55:00,23.76,23.81,23.76,23.8,184129.24685198383,9.0851,9.1043,9.0851,9.1004,184129.2469
2013-05-20 10:00:00,23.8,23.85,23.79,23.8,403658.8263245426,9.1004,9.1196,9.0966,9.1004,403658.8263
2013-05-20 10:05:00,23.8,23.8,23.77,23.78,342124.0199572345,9.1004,9.1004,9.089,9.0928,342124.02
2013-05-20 10:10:00,23.78,23.79,23.74,23.75,232834.4024708957,9.0928,9.0966,9.0775,9.0813,232834.4025
2013-05-20 10:15:00,23.76,23.78,23.73,23.73,262295.08196721313,9.0851,9.0928,9.0737,9.0737,262295.082
2013-05-20 10:20:00,23.74,23.75,23.71,23.74,243050.6058446187,9.0775,9.0813,9.066,9.0775,243050.6058
2013-05-20 10:25:00,23.74,23.74,23.69,23.7,194820.62247564743,9.0775,9.0775,9.0584,9.0622,194820.6225
2013-05-20 10:30:00,23.7,23.71,23.66,23.68,252791.63696840103,9.0622,9.066,9.0469,9.0546,252791.637
2013-05-20 10:35:00,23.68,23.68,23.6,23.61,323829.88833452127,9.0546,9.0546,9.024,9.0278,323829.8883
2013-05-20 10:40:00,23.61,23.67,23.6,23.67,323592.302209551,9.0278,9.0507,9.024,9.0507,323592.3022
2013-05-20 10:45:00,23.67,23.68,23.66,23.68,275124.7327156094,9.0507,9.0546,9.0469,9.0546,275124.7327
2013-05-20 10:50:00,23.68,23.68,23.62,23.63,141126.15823235924,9.0546,9.0546,9.0316,9.0354,141126.1582
2013-05-20 10:55:00,23.63,23.66,23.62,23.66,437158.4699453552,9.0354,9.0469,9.0316,9.0469,437158.4699
2013-05-20 11:00:00,23.66,23.74,23.66,23.73,199334.7588500832,9.0469,9.0775,9.0469,9.0737,199334.7589
2013-05-20 11:05:00,23.73,23.75,23.72,23.74,141838.91660727013,9.0737,9.0813,9.0698,9.0775,141838.9166
2013-05-20 11:10:00,23.74,23.76,23.73,23.76,180565.45497742933,9.0775,9.0851,9.0737,9.0851,180565.455
2013-05-20 11:15:00,23.76,23.77,23.73,23.74,123307.1988595866,9.0851,9.089,9.0737,9.0775,123307.1989
2013-05-20 11:20:00,23.74,23.74,23.72,23.72,83155.14373960561,9.0775,9.0775,9.0698,9.0698,83155.1437
2013-05-20 11:25:00,23.73,23.74,23.72,23.73,94084.10548823948,9.0737,9.0775,9.0698,9.0737,94084.1055
2013-05-20 11:30:00,23.73,23.76,23.73,23.74,180565.45497742933,9.0737,9.0851,9.0737,9.0775,180565.455
2013-05-20 11:35:00,23.75,23.76,23.73,23.73,145165.12235685435,9.0813,9.0851,9.0737,9.0737,145165.1224
2013-05-20 11:40:00,23.73,23.75,23.72,23.72,247327.1560940841,9.0737,9.0813,9.0698,9.0698,247327.1561
2013-05-20 11:45:00,23.72,23.73,23.71,23.73,107864.100736517,9.0698,9.0737,9.066,9.0737,107864.1007
2013-05-20 11:50:00,23.73,23.75,23.73,23.75,133285.81610833926,9.0737,9.0813,9.0737,9.0813,133285.8161
2013-05-20 11:55:00,23.75,23.76,23.75,23.76,268947.4934663816,9.0813,9.0851,9.0813,9.0851,268947.4935
2013-05-20 12:00:00,23.76,23.77,23.76,23.77,325255.4050843431,9.0851,9.089,9.0851,9.089,325255.4051
2013-05-20 12:05:00,23.77,23.78,23.76,23.77,133285.81610833926,9.089,9.0928,9.0851,9.089,133285.8161
2013-05-20 12:10:00,23.78,23.78,23.75,23.75,76740.31836540747,9.0928,9.0928,9.0813,9.0813,76740.3184
2013-05-20 12:15:00,23.76,23.76,23.7,23.7,107388.9284865764,9.0851,9.0851,9.0622,9.0622,107388.9285
2013-05-20 12:20:00,23.7,23.72,23.69,23.7,95509.6222380613,9.0622,9.0698,9.0584,9.0622,95509.6222
2013-05-20 12:25:00,23.7,23.7,23.69,23.7,41102.399619862204,9.0622,9.0622,9.0584,9.0622,41102.3996
2013-05-20 12:30:00,23.7,23.7,23.66,23.68,129959.61035875505,9.0622,9.0622,9.0469,9.0546,129959.6104
2013-05-20 12:35:00,23.68,23.7,23.66,23.67,107388.9284865764,9.0546,9.0622,9.0469,9.0507,107388.9285
2013-05-20 12:40:00,23.68,23.7,23.66,23.69,66999.28724162509,9.0546,9.0622,9.0469,9.0584,66999.2872
2013-05-20 12:45:00,23.69,23.71,23.69,23.7,110715.1342361606,9.0584,9.066,9.0584,9.0622,110715.1342
2013-05-20 12:50:00,23.7,23.72,23.7,23.71,49893.08624376336,9.0622,9.0698,9.0622,9.066,49893.0862
2013-05-20 12:55:00,23.71,23.71,23.69,23.71,120693.75148491329,9.066,9.066,9.0584,9.066,120693.7515
2013-05-20 13:00:00,23.71,23.72,23.7,23.71,93608.93323829888,9.066,9.0698,9.0622,9.066,93608.9332
2013-05-20 13:05:00,23.72,23.74,23.72,23.74,52031.36136849608,9.0698,9.0775,9.0698,9.0775,52031.3614
2013-05-20 13:10:00,23.73,23.74,23.73,23.74,277738.18009028275,9.0737,9.0775,9.0737,9.0775,277738.1801
2013-05-20 13:15:00,23.74,23.74,23.67,23.67,112853.40936089332,9.0775,9.0775,9.0507,9.0507,112853.4094
2013-05-20 13:20:00,23.67,23.68,23.64,23.65,358755.0487051556,9.0507,9.0546,9.0393,9.0431,358755.0487
2013-05-20 13:25:00,23.65,23.65,23.62,23.62,178427.1798526966,9.0431,9.0431,9.0316,9.0316,178427.1799
2013-05-20 13:30:00,23.62,23.68,23.62,23.68,93133.76098835828,9.0316,9.0546,9.0316,9.0546,93133.761
2013-05-20 13:35:00,23.68,23.68,23.66,23.68,60584.461867426944,9.0546,9.0546,9.0469,9.0546,60584.4619
2013-05-20 13:40:00,23.67,23.68,23.64,23.65,160608.22047992397,9.0507,9.0546,9.0393,9.0431,160608.2205
2013-05-20 13:45:00,23.64,23.67,23.62,23.66,88857.21073889286,9.0393,9.0507,9.0316,9.0469,88857.2107
2013-05-20 13:50:00,23.66,23.7,23.65,23.7,92896.17486338798,9.0469,9.0622,9.0431,9.0622,92896.1749
2013-05-20 13:55:00,23.7,23.7,23.63,23.64,114991.68448562604,9.0622,9.0622,9.0354,9.0393,114991.6845
2013-05-20 14:00:00,23.65,23.65,23.58,23.63,214540.27084818247,9.0431,9.0431,9.0163,9.0354,214540.2708
2013-05-20 14:05:00,23.63,23.65,23.63,23.63,155381.32573057734,9.0354,9.0431,9.0354,9.0354,155381.3257
2013-05-20 14:10:00,23.63,23.63,23.59,23.59,241625.0890947969,9.0354,9.0354,9.0201,9.0201,241625.0891
2013-05-20 14:15:00,23.59,23.61,23.57,23.59,308861.9624613923,9.0201,9.0278,9.0125,9.0201,308861.9625
2013-05-20 14:20:00,23.59,23.6,23.57,23.57,213827.5124732716,9.0201,9.024,9.0125,9.0125,213827.5125
2013-05-20 14:25:00,23.57,23.57,23.55,23.56,278688.524590164,9.0125,9.0125,9.0048,9.0087,278688.5246
2013-05-20 14:30:00,23.56,23.65,23.56,23.65,235210.2637205987,9.0087,9.0431,9.0087,9.0431,235210.2637
2013-05-20 14:35:00,23.65,23.65,23.58,23.58,203373.7229745783,9.0431,9.0431,9.0163,9.0163,203373.723
2013-05-20 14:40:00,23.59,23.59,23.55,23.56,138512.71085768592,9.0201,9.0201,9.0048,9.0087,138512.7109
2013-05-20 14:45:00,23.56,23.58,23.55,23.57,213589.9263483013,9.0087,9.0163,9.0048,9.0125,213589.9263
2013-05-20 14:50:00,23.57,23.58,23.55,23.55,195058.2086006177,9.0125,9.0163,9.0048,9.0048,195058.2086
2013-05-20 14:55:00,23.56,23.56,23.52,23.52,220004.7517224994,9.0087,9.0087,8.9934,8.9934,220004.7517
2013-05-20 15:00:00,23.53,23.56,23.51,23.55,296032.311712996,8.9972,9.0087,8.9895,9.0048,296032.3117
2013-05-20 15:05:00,23.55,23.55,23.53,23.55,183654.07460204329,9.0048,9.0048,8.9972,9.0048,183654.0746
2013-05-20 15:10:00,23.55,23.55,23.53,23.54,396768.8287004039,9.0048,9.0048,8.9972,9.001,396768.8287
2013-05-20 15:15:00,23.54,23.57,23.53,23.54,308386.79021145165,9.001,9.0125,8.9972,9.001,308386.7902
2013-05-20 15:20:00,23.54,23.55,23.52,23.53,399619.86220004753,9.001,9.0048,8.9934,8.9972,399619.8622
2013-05-20 15:25:00,23.52,23.53,23.49,23.51,334996.43620812544,8.9934,8.9972,8.9819,8.9895,334996.4362
2013-05-20 15:30:00,23.52,23.52,23.49,23.49,377761.93870277976,8.9934,8.9934,8.9819,8.9819,377761.9387
2013-05-20 15:35:00,23.49,23.51,23.47,23.48,336897.12520788785,8.9819,8.9895,8.9743,8.9781,336897.1252
2013-05-20 15:40:00,23.48,23.53,23.48,23.52,307198.85958660016,8.9781,8.9972,8.9781,8.9934,307198.8596
2013-05-20 15:45:00,23.52,23.53,23.5,23.52,342361.6060822048,8.9934,8.9972,8.9857,8.9934,342361.6061
2013-05-20 15:50:00,23.52,23.54,23.5,23.51,836540.7460204324,8.9934,9.001,8.9857,8.9895,836540.746
2013-05-20 15:55:00,23.51,23.55,23.5,23.55,970776.9066286528,8.9895,9.0048,8.9857,9.0048,970776.9066
2013-05-21 09:30:00,23.55,23.59,23.5,23.55,622000.47517225,9.0048,9.0201,8.9857,9.0048,622000.4752
2013-05-21 09:35:00,23.55,23.62,23.54,23.58,252554.0508434308,9.0048,9.0316,9.001,9.0163,252554.0508
2013-05-21 09:40:00,23.59,23.61,23.54,23.55,344499.88120693754,9.0201,9.0278,9.001,9.0048,344499.8812
2013-05-21 09:45:00,23.55,23.56,23.49,23.5,232121.6440959848,9.0048,9.0087,8.9819,8.9857,232121.6441
2013-05-21 09:50:00,23.49,23.52,23.49,23.49,176051.3186029936,8.9819,8.9934,8.9819,8.9819,176051.3186
2013-05-21 09:55:00,23.49,23.55,23.42,23.43,302447.13708719413,8.9819,9.0048,8.9551,8.959,302447.1371
2013-05-21 10:00:00,23.43,23.47,23.41,23.44,323117.12995961035,8.959,8.9743,8.9513,8.9628,323117.13
2013-05-21 10:05:00,23.44,23.44,23.38,23.38,233309.5747208363,8.9628,8.9628,8.9398,8.9398,233309.5747
2013-05-21 10:10:00,23.37,23.39,23.33,23.35,271560.9408410549,8.936,8.9437,8.9207,8.9284,271560.9408
2013-05-21 10:15:00,23.35,23.37,23.31,23.33,342599.19220717513,8.9284,8.936,8.9131,8.9207,342599.1922
2013-05-21 10:20:00,23.33,23.33,23.28,23.28,320503.682584937,8.9207,8.9207,8.9016,8.9016,320503.6826
2013-05-21 10:25:00,23.28,23.28,23.26,23.28,266571.6322166785,8.9016,8.9016,8.894,8.9016,266571.6322
2013-05-21 10:30:00,23.28,23.31,23.27,23.29,259681.6345925398,8.9016,8.9131,8.8978,8.9054,259681.6346
2013-05-21 10:35:00,23.29,23.31,23.26,23.31,325255.4050843431,8.9054,8.9131,8.894,8.9131,325255.4051
2013-05-21 10:40:00,23.32,23.33,23.3,23.3,230933.7134711333,8.9169,8.9207,8.9093,8.9093,230933.7135
2013-05-21 10:45:00,23.3,23.3,23.26,23.27,291755.76146353054,8.9093,8.9093,8.894,8.8978,291755.7615
2013-05-21 10:50:00,23.27,23.28,23.26,23.26,302684.7232121644,8.8978,8.9016,8.894,8.894,302684.7232
2013-05-21 10:55:00,23.26,23.28,23.26,23.26,349251.6037063436,8.894,8.9016,8.894,8.894,349251.6037
2013-05-21 11:00:00,23.26,23.28,23.24,23.25,286291.2805892136,8.894,8.9016,8.8863,8.8901,286291.2806
2013-05-21 11:05:00,23.25,23.26,23.25,23.26,215965.78759800427,8.8901,8.894,8.8901,8.894,215965.7876
2013-05-21 11:10:00,23.25,23.26,23.25,23.25,190306.4861012117,8.8901,8.894,8.8901,8.8901,190306.4861
2013-05-21 11:15:00,23.25,23.26,23.25,23.25,368971.2520788786,8.8901,8.894,8.8901,8.8901,368971.2521
2013-05-21 11:20:00,23.25,23.25,23.24,23.25,224043.7158469945,8.8901,8.8901,8.8863,8.8901,224043.7158
2013-05-21 11:25:00,23.25,23.25,23.24,23.24,170824.42385364696,8.8901,8.8901,8.8863,8.8863,170824.4239
2013-05-21 11:30:00,23.24,23.25,23.23,23.25,399857.4483250178,8.8863,8.8901,8.8825,8.8901,399857.4483
2013-05-21 11:35:00,23.25,23.25,23.25,23.25,162033.73722974578,8.8901,8.8901,8.8901,8.8901,162033.7372
2013-05-21 11:40:00,23.25,23.25,23.24,23.24,255642.67046804467,8.8901,8.8901,8.8863,8.8863,255642.6705
2013-05-21 11:45:00,23.24,23.25,23.24,23.25,143739.60560703254,8.8863,8.8901,8.8863,8.8901,143739.6056
2013-05-21 11:50:00,23.25,23.25,23.25,23.25,119268.23473509148,8.8901,8.8901,8.8901,8.8901,119268.2347
2013-05-21 11:55:00,23.25,23.25,23.24,23.24,131860.29935851746,8.8901,8.8901,8.8863,8.8863,131860.2994
2013-05-21 12:00:00,23.24,23.25,23.24,23.25,316227.13233547163,8.8863,8.8901,8.8863,8.8901,316227.1323
2013-05-21 12:05:00,23.25,23.29,23.25,23.25,516512.235685436,8.8901,8.9054,8.8901,8.8901,516512.2357
2013-05-21 12:10:00,23.25,23.25,23.24,23.25,304347.82608695654,8.8901,8.8901,8.8863,8.8901,304347.8261
2013-05-21 12:15:00,23.25,23.25,23.24,23.24,163459.25397956758,8.8901,8.8901,8.8863,8.8863,163459.254
2013-05-21 12:20:00,23.25,23.25,23.24,23.25,139938.22760750772,8.8901,8.8901,8.8863,8.8901,139938.2276
2013-05-21 12:25:00,23.25,23.25,23.24,23.25,129009.26585887384,8.8901,8.8901,8.8863,8.8901,129009.2659
2013-05-21 12:30:00,23.25,23.25,23.25,23.25,141363.74435732953,8.8901,8.8901,8.8901,8.8901,141363.7444
2013-05-21 12:35:00,23.25,23.25,23.23,23.23,167260.63197909243,8.8901,8.8901,8.8825,8.8825,167260.632
2013-05-21 12:40:00,23.23,23.24,23.21,23.24,365169.87407935376,8.8825,8.8863,8.8748,8.8863,365169.8741
2013-05-21 12:45:00,23.23,23.25,23.23,23.25,185079.59135186503,8.8825,8.8901,8.8825,8.8901,185079.5914
2013-05-21 12:50:00,23.25,23.26,23.24,23.25,198622.00047517224,8.8901,8.894,8.8863,8.8901,198622.0005
2013-05-21 12:55:00,23.25,23.26,23.24,23.25,250178.18959372773,8.8901,8.894,8.8863,8.8901,250178.1896
2013-05-21 13:00:00,23.25,23.26,23.25,23.25,309337.13471133285,8.8901,8.894,8.8901,8.8901,309337.1347
2013-05-21 13:05:00,23.25,23.29,23.25,23.28,401045.37894986937,8.8901,8.9054,8.8901,8.9016,401045.3789
2013-05-21 13:10:00,23.28,23.3,23.27,23.3,533856.022808268,8.9016,8.9093,8.8978,8.9093,533856.0228
2013-05-21 13:15:00,23.3,23.31,23.28,23.28,688524.5901639344,8.9093,8.9131,8.9016,8.9016,688524.5902
2013-05-21 13:20:00,23.28,23.3,23.25,23.26,369208.8382038489,8.9016,8.9093,8.8901,8.894,369208.8382
2013-05-21 13:25:00,23.26,23.27,23.24,23.26,148253.74198146828,8.894,8.8978,8.8863,8.894,148253.742
2013-05-21 13:30:00,23.26,23.28,23.26,23.27,84580.66048942742,8.894,8.9016,8.894,8.8978,84580.6605
2013-05-21 13:35:00,23.27,23.28,23.27,23.28,181990.9717272512,8.8978,8.9016,8.8978,8.9016,181990.9717
2013-05-21 13:40:00,23.28,23.28,23.25,23.25,126158.23235923024,8.9016,8.9016,8.8901,8.8901,126158.2324
2013-05-21 13:45:00,23.26,23.28,23.25,23.28,419814.6828225232,8.894,8.9016,8.8901,8.9016,419814.6828
2013-05-21 13:50:00,23.28,23.31,23.27,23.29,495129.4844381088,8.9016,8.9131,8.8978,8.9054,495129.4844
2013-05-21 13:55:00,23.29,23.29,23.27,23.28,506058.4461867427,8.9054,8.9054,8.8978,8.9016,506058.4462
2013-05-21 14:00:00,23.28,23.28,23.26,23.27,644808.743169399,8.9016,8.9016,8.894,8.8978,644808.7432
2013-05-21 14:05:00,23.27,23.29,23.27,23.28,274411.9743406985,8.8978,8.9054,8.8978,8.9016,274411.9743
2013-05-21 14:10:00,23.28,23.3,23.28,23.28,204799.2397244001,8.9016,8.9093,8.9016,8.9016,204799.2397
2013-05-21 14:15:00,23.28,23.31,23.28,23.31,389166.0727013543,8.9016,8.9131,8.9016,8.9131,389166.0727
2013-05-21 14:20:00,23.31,23.33,23.29,23.33,255642.67046804467,8.9131,8.9207,8.9054,8.9207,255642.6705
2013-05-21 14:25:00,23.33,23.34,23.31,23.31,229270.6105963412,8.9207,8.9245,8.9131,8.9131,229270.6106
2013-05-21 14:30:00,23.31,23.34,23.3,23.34,200522.68947493468,8.9131,8.9245,8.9093,8.9245,200522.6895
2013-05-21 14:35:00,23.35,23.35,23.31,23.33,155381.32573057734,8.9284,8.9284,8.9131,8.9207,155381.3257
2013-05-21 14:40:00,23.33,23.34,23.32,23.33,110715.1342361606,8.9207,8.9245,8.9169,8.9207,110715.1342
2013-05-21 14:45:00,23.33,23.34,23.29,23.33,330482.2998336897,8.9207,8.9245,8.9054,8.9207,330482.2998
2013-05-21 14:50:00,23.33,23.34,23.32,23.34,147778.56973152768,8.9207,8.9245,8.9169,8.9245,147778.5697
2013-05-21 14:55:00,23.34,23.34,23.33,23.33,267759.5628415301,8.9245,8.9245,8.9207,8.9207,267759.5628
2013-05-21 15:00:00,23.34,23.34,23.33,23.33,244476.1225944405,8.9245,8.9245,8.9207,8.9207,244476.1226
2013-05-21 15:05:00,23.33,23.33,23.31,23.33,546923.2596816346,8.9207,8.9207,8.9131,8.9207,546923.2597
2013-05-21 15:10:00,23.33,23.34,23.3,23.32,401995.72344975057,8.9207,8.9245,8.9093,8.9169,401995.7234
2013-05-21 15:15:00,23.32,23.32,23.28,23.29,432406.7474459492,8.9169,8.9169,8.9016,8.9054,432406.7474
2013-05-21 15:20:00,23.29,23.33,23.28,23.3,323117.12995961035,8.9054,8.9207,8.9016,8.9093,323117.13
2013-05-21 15:25:00,23.3,23.3,23.25,23.28,419577.0966975529,8.9093,8.9093,8.8901,8.9016,419577.0967
2013-05-21 15:30:00,23.28,23.29,23.26,23.27,799952.482775006,8.9016,8.9054,8.894,8.8978,799952.4828
2013-05-21 15:35:00,23.27,23.31,23.25,23.25,579710.1449275363,8.8978,8.9131,8.8901,8.8901,579710.1449
2013-05-21 15:40:00,23.25,23.27,23.2,23.22,943692.0883820384,8.8901,8.8978,8.871,8.8787,943692.0884
2013-05-21 15:45:00,23.22,23.23,23.17,23.19,763601.8056545497,8.8787,8.8825,8.8595,8.8672,763601.8057
2013-05-21 15:50:00,23.19,23.21,23.16,23.17,1113090.9954858636,8.8672,8.8748,8.8557,8.8595,1113090.9955
2013-05-21 15:55:00,23.17,23.2,23.12,23.13,1660489.427417439,8.8595,8.871,8.8404,8.8442,1660489.4274
2013-05-22 09:30:00,23.25,23.48,23.23,23.42,888096.935138988,8.8901,8.9781,8.8825,8.9551,888096.9351
2013-05-22 09:35:00,23.41,23.43,23.32,23.34,436683.29769541457,8.9513,8.959,8.9169,8.9245,436683.2977
2013-05-22 09:40:00,23.34,23.37,23.29,23.29,517700.1663102875,8.9245,8.936,8.9054,8.9054,517700.1663
2013-05-22 09:45:00,23.29,23.31,23.23,23.29,516274.64956046565,8.9054,8.9131,8.8825,8.9054,516274.6496
2013-05-22 09:50:00,23.3,23.35,23.28,23.33,239011.6417201236,8.9093,8.9284,8.9016,8.9207,239011.6417
2013-05-22 09:55:00,23.33,23.36,23.31,23.36,303872.6538370159,8.9207,8.9322,8.9131,8.9322,303872.6538
2013-05-22 10:00:00,23.36,23.38,23.29,23.35,584937.0396768829,8.9322,8.9398,8.9054,8.9284,584937.0397
2013-05-22 10:05:00,23.35,23.37,23.33,23.35,245664.053219292,8.9284,8.936,8.9207,8.9284,245664.0532
2013-05-22 10:10:00,23.34,23.44,23.34,23.42,373485.3884533143,8.9245,8.9628,8.9245,8.9551,373485.3885
2013-05-22 10:15:00,23.43,23.43,23.34,23.39,264195.77096697554,8.959,8.959,8.9245,8.9437,264195.771
2013-05-22 10:20:00,23.39,23.43,23.39,23.42,522689.4749346639,8.9437,8.959,8.9437,8.9551,522689.4749
2013-05-22 10:25:00,23.42,23.49,23.41,23.47,237823.71109527204,8.9551,8.9819,8.9513,8.9743,237823.7111
2013-05-22 10:30:00,23.47,23.48,23.36,23.37,325730.5773342837,8.9743,8.9781,8.9322,8.936,325730.5773
2013-05-22 10:35:00,23.37,23.37,23.27,23.33,370159.1827037301,8.936,8.936,8.8978,8.9207,370159.1827
2013-05-22 10:40:00,23.33,23.38,23.3,23.37,406509.8598241863,8.9207,8.9398,8.9093,8.936,406509.8598
2013-05-22 10:45:00,23.36,23.37,23.29,23.31,787835.5904015206,8.9322,8.936,8.9054,8.9131,787835.5904
2013-05-22 10:50:00,23.32,23.35,23.27,23.33,262532.6680921834,8.9169,8.9284,8.8978,8.9207,262532.6681
2013-05-22 10:55:00,23.33,23.35,23.27,23.28,391541.93395105726,8.9207,8.9284,8.8978,8.9016,391541.934
2013-05-22 11:00:00,23.28,23.35,23.27,23.34,273936.80209075793,8.9016,8.9284,8.8978,8.9245,273936.8021
2013-05-22 11:05:00,23.34,23.39,23.31,23.36,250415.77571869805,8.9245,8.9437,8.9131,8.9322,250415.7757
2013-05-22 11:10:00,23.37,23.41,23.34,23.38,251841.29246851985,8.936,8.9513,8.9245,8.9398,251841.2925
2013-05-22 11:15:00,23.37,23.38,23.32,23.32,325255.4050843431,8.936,8.9398,8.9169,8.9169,325255.4051
2013-05-22 11:20:00,23.33,23.35,23.32,23.32,186505.10810168687,8.9207,8.9284,8.9169,8.9169,186505.1081
2013-05-22 11:25:00,23.32,23.33,23.27,23.33,163934.4262295082,8.9169,8.9207,8.8978,8.9207,163934.4262
2013-05-22 11:30:00,23.33,23.35,23.29,23.31,141126.15823235924,8.9207,8.9284,8.9054,8.9131,141126.1582
2013-05-22 11:35:00,23.31,23.32,23.27,23.28,141838.91660727013,8.9131,8.9169,8.8978,8.9016,141838.9166
2013-05-22 11:40:00,23.28,23.29,23.26,23.26,105963.41173675456,8.9016,8.9054,8.894,8.894,105963.4117
2013-05-22 11:45:00,23.26,23.31,23.26,23.31,162508.90947968638,8.894,8.9131,8.894,8.9131,162508.9095
2013-05-22 11:50:00,23.31,23.31,23.25,23.25,191256.8306010929,8.9131,8.9131,8.8901,8.8901,191256.8306
2013-05-22 11:55:00,23.25,23.27,23.24,23.24,208600.6177239249,8.8901,8.8978,8.8863,8.8863,208600.6177
2013-05-22 12:00:00,23.24,23.27,23.24,23.27,152055.11998099313,8.8863,8.8978,8.8863,8.8978,152055.12
2013-05-22 12:05:00,23.27,23.28,23.25,23.27,100974.10311237824,8.8978,8.9016,8.8901,8.8978,100974.1031
2013-05-22 12:10:00,23.26,23.27,23.23,23.26,111427.89261107153,8.894,8.8978,8.8825,8.894,111427.8926
2013-05-22 12:15:00,23.26,23.26,23.23,23.24,97885.48348776432,8.894,8.894,8.8825,8.8863,97885.4835
2013-05-22 12:20:00,23.23,23.23,23.2,23.22,147540.9836065574,8.8825,8.8825,8.871,8.8787,147540.9836
2013-05-22 12:25:00,23.21,23.23,23.19,23.2,158945.11760513188,8.8748,8.8825,8.8672,8.871,158945.1176
2013-05-22 12:30:00,23.2,23.2,23.17,23.17,125445.47398431932,8.871,8.871,8.8595,8.8595,125445.474
2013-05-22 12:35:00,23.17,23.2,23.15,23.2,234735.0914706581,8.8595,8.871,8.8519,8.871,234735.0915
2013-05-22 12:40:00,23.2,23.22,23.19,23.21,129246.85198384414,8.871,8.8787,8.8672,8.8748,129246.852
2013-05-22 12:45:00,23.21,23.22,23.17,23.18,118793.06248515088,8.8748,8.8787,8.8595,8.8634,118793.0625
2013-05-22 12:50:00,23.18,23.24,23.17,23.23,124970.30173437872,8.8634,8.8863,8.8595,8.8825,124970.3017
2013-05-22 12:55:00,23.23,23.26,23.22,23.24,190544.072226182,8.8825,8.894,8.8787,8.8863,190544.0722
2013-05-22 13:00:00,23.24,23.25,23.22,23.23,273461.6298408173,8.8863,8.8901,8.8787,8.8825,273461.6298
2013-05-22 13:05:00,23.23,23.24,23.2,23.21,173437.87122832026,8.8825,8.8863,8.871,8.8748,173437.8712
2013-05-22 13:10:00,23.21,23.24,23.2,23.22,150154.4309812307,8.8748,8.8863,8.871,8.8787,150154.431
2013-05-22 13:15:00,23.22,23.23,23.16,23.17,235685.4359705393,8.8787,8.8825,8.8557,8.8595,235685.436
2013-05-22 13:20:00,23.17,23.2,23.16,23.2,128058.92135899264,8.8595,8.871,8.8557,8.871,128058.9214
2013-05-22 13:25:00,23.19,23.19,23.15,23.16,193157.5196008553,8.8672,8.8672,8.8519,8.8557,193157.5196
2013-05-22 13:30:00,23.16,23.16,23.12,23.15,308624.37633642193,8.8557,8.8557,8.8404,8.8519,308624.3763
2013-05-22 13:35:00,23.15,23.19,23.15,23.16,144452.36398194346,8.8519,8.8672,8.8519,8.8557,144452.364
2013-05-22 13:40:00,23.16,23.18,23.13,23.13,159657.87598004277,8.8557,8.8634,8.8442,8.8442,159657.876
2013-05-22 13:45:00,23.13,23.13,23.06,23.1,281301.9719648373,8.8442,8.8442,8.8175,8.8328,281301.972
2013-05-22 13:50:00,23.11,23.13,23.04,23.05,355428.8429555714,8.8366,8.8442,8.8098,8.8137,355428.843
2013-05-22 13:55:00,23.05,23.11,23.04,23.06,222380.6129722024,8.8137,8.8366,8.8098,8.8175,222380.613
2013-05-22 14:00:00,23.06,23.13,23.0,23.0,529817.0586837729,8.8175,8.8442,8.7945,8.7945,529817.0587
2013-05-22 14:05:00,23.0,23.05,22.96,23.01,466856.7355666429,8.7945,8.8137,8.7792,8.7984,466856.7356
2013-05-22 14:10:00,23.01,23.01,22.88,22.92,510334.99643620814,8.7984,8.7984,8.7487,8.7639,510334.9964
2013-05-22 14:15:00,22.91,23.02,22.88,23.02,355191.2568306011,8.7601,8.8022,8.7487,8.8022,355191.2568
2013-05-22 14:20:00,23.03,23.05,22.97,23.04,237348.53884533144,8.806,8.8137,8.7831,8.8098,237348.5388
2013-05-22 14:25:00,23.03,23.05,22.97,23.01,283440.24708957,8.806,8.8137,8.7831,8.7984,283440.2471
2013-05-22 14:30:00,23.01,23.03,22.97,23.01,161558.56497980517,8.7984,8.806,8.7831,8.7984,161558.565
2013-05-22 14:35:00,23.01,23.01,22.94,22.97,347588.50083155144,8.7984,8.7984,8.7716,8.7831,347588.5008
2013-05-22 14:40:00,22.97,22.99,22.91,22.96,234259.9192207175,8.7831,8.7907,8.7601,8.7792,234259.9192
2013-05-22 14:45:00,22.97,23.07,22.97,23.06,295319.55333808507,8.7831,8.8213,8.7831,8.8175,295319.5533
2013-05-22 14:50:00,23.06,23.06,23.01,23.01,197196.48372535044,8.8175,8.8175,8.7984,8.7984,197196.4837
2013-05-22 14:55:00,23.01,23.03,23.0,23.02,240437.15846994537,8.7984,8.806,8.7945,8.8022,240437.1585
2013-05-22 15:00:00,23.02,23.02,22.94,22.96,250178.18959372773,8.8022,8.8022,8.7716,8.7792,250178.1896
2013-05-22 15:05:00,22.95,23.0,22.93,22.99,186980.28035162747,8.7754,8.7945,8.7678,8.7907,186980.2804
2013-05-22 15:10:00,22.99,23.0,22.93,22.93,184366.8329769541,8.7907,8.7945,8.7678,8.7678,184366.833
2013-05-22 15:15:00,22.93,22.96,22.9,22.91,221667.8545972916,8.7678,8.7792,8.7563,8.7601,221667.8546
2013-05-22 15:20:00,22.91,22.91,22.82,22.82,698028.0351627466,8.7601,8.7601,8.7257,8.7257,698028.0352
2013-05-22 15:25:00,22.83,22.84,22.78,22.81,620337.3722974579,8.7295,8.7334,8.7104,8.7219,620337.3723
2013-05-22 15:30:00,22.81,22.86,22.8,22.85,399857.4483250178,8.7219,8.741,8.7181,8.7372,399857.4483
2013-05-22 15:35:00,22.85,22.86,22.79,22.83,460917.0824423854,8.7372,8.741,8.7142,8.7295,460917.0824
2013-05-22 15:40:00,22.83,22.92,22.8,22.91,415538.1325730577,8.7295,8.7639,8.7181,8.7601,415538.1326
2013-05-22 15:45:00,22.91,22.91,22.85,22.89,534568.7811831789,8.7601,8.7601,8.7372,8.7525,534568.7812
2013-05-22 15:50:00,22.89,22.93,22.89,22.91,760038.0137799953,8.7525,8.7678,8.7525,8.7601,760038.0138
2013-05-22 15:55:00,22.91,22.92,22.89,22.9,1598004.2765502494,8.7601,8.7639,8.7525,8.7563,1598004.2766
2013-05-23 09:30:00,22.56,22.67,22.44,22.66,1106913.7562366358,8.6263,8.6684,8.5804,8.6645,1106913.7562
2013-05-23 09:35:00,22.68,22.69,22.56,22.6,366357.8047042053,8.6722,8.676,8.6263,8.6416,366357.8047
2013-05-23 09:40:00,22.61,22.61,22.56,22.57,382751.2473271561,8.6454,8.6454,8.6263,8.6301,382751.2473
2013-05-23 09:45:00,22.58,22.61,22.56,22.6,463055.3575671181,8.6339,8.6454,8.6263,8.6416,463055.3576
2013-05-23 09:50:00,22.59,22.61,22.59,22.59,277500.5939653124,8.6378,8.6454,8.6378,8.6378,277500.594
2013-05-23 09:55:00,22.59,22.61,22.55,22.6,317652.6490852934,8.6378,8.6454,8.6225,8.6416,317652.6491
2013-05-23 10:00:00,22.61,22.62,22.54,22.61,538607.745307674,8.6454,8.6492,8.6186,8.6454,538607.7453
2013-05-23 10:05:00,22.61,22.66,22.61,22.66,355904.015205512,8.6454,8.6645,8.6454,8.6645,355904.0152
2013-05-23 10:10:00,22.66,22.71,22.6,22.61,489902.5896887622,8.6645,8.6837,8.6416,8.6454,489902.5897
2013-05-23 10:15:00,22.61,22.65,22.61,22.62,277025.42171537183,8.6454,8.6607,8.6454,8.6492,277025.4217
2013-05-23 10:20:00,22.62,22.67,22.61,22.65,266334.04609170824,8.6492,8.6684,8.6454,8.6607,266334.0461
2013-05-23 10:25:00,22.65,22.7,22.63,22.64,302922.3093371347,8.6607,8.6798,8.6531,8.6569,302922.3093
2013-05-23 10:30:00,22.64,22.68,22.64,22.66,190781.6583511523,8.6569,8.6722,8.6569,8.6645,190781.6584
2013-05-23 10:35:00,22.66,22.66,22.6,22.63,236398.19434545023,8.6645,8.6645,8.6416,8.6531,236398.1943
2013-05-23 10:40:00,22.63,22.64,22.62,22.63,242337.84746970772,8.6531,8.6569,8.6492,8.6531,242337.8475
2013-05-23 10:45:00,22.63,22.65,22.62,22.64,168448.56260394392,8.6531,8.6607,8.6492,8.6569,168448.5626
2013-05-23 10:50:00,22.64,22.7,22.64,22.69,212164.40959847943,8.6569,8.6798,8.6569,8.676,212164.4096
2013-05-23 10:55:00,22.69,22.69,22.62,22.63,498693.27631266334,8.676,8.676,8.6492,8.6531,498693.2763
2013-05-23 11:00:00,22.63,22.69,22.63,22.69,577571.8698028035,8.6531,8.676,8.6531,8.676,577571.8698
2013-05-23 11:05:00,22.69,22.73,22.69,22.72,238536.46947018296,8.676,8.6913,8.676,8.6875,238536.4695
2013-05-23 11:10:00,22.72,22.73,22.71,22.71,146353.05298170587,8.6875,8.6913,8.6837,8.6837,146353.053
2013-05-23 11:15:00,22.71,22.72,22.69,22.72,301734.3787122832,8.6837,8.6875,8.676,8.6875,301734.3787
2013-05-23 11:20:00,22.72,22.73,22.7,22.72,316464.7184604419,8.6875,8.6913,8.6798,8.6875,316464.7185
2013-05-23 11:25:00,22.72,22.75,22.69,22.7,331907.81658351154,8.6875,8.6989,8.676,8.6798,331907.8166
2013-05-23 11:30:00,22.7,22.76,22.69,22.7,473746.73319078167,8.6798,8.7028,8.676,8.6798,473746.7332
2013-05-23 11:35:00,22.71,22.72,22.68,22.69,335471.60845806607,8.6837,8.6875,8.6722,8.676,335471.6085
2013-05-23 11:40:00,22.69,22.69,22.61,22.63,171774.76835352817,8.676,8.676,8.6454,8.6531,171774.7684
2013-05-23 11:45:00,22.63,22.68,22.63,22.68,245664.053219292,8.6531,8.6722,8.6531,8.6722,245664.0532
2013-05-23 11:50:00,22.68,22.72,22.68,22.68,173913.04347826086,8.6722,8.6875,8.6722,8.6722,173913.0435
2013-05-23 11:55:00,22.68,22.71,22.64,22.69,220242.33784746967,8.6722,8.6837,8.6569,8.676,220242.3378
2013-05-23 12:00:00,22.68,22.73,22.66,22.68,192682.3473509147,8.6722,8.6913,8.6645,8.6722,192682.3474
2013-05-23 12:05:00,22.68,22.75,22.68,22.73,150392.017106201,8.6722,8.6989,8.6722,8.6913,150392.0171
2013-05-23 12:10:00,22.73,22.79,22.73,22.75,139225.4692325968,8.6913,8.7142,8.6913,8.6989,139225.4692
2013-05-23 12:15:00,22.76,22.76,22.73,22.75,152530.29223093373,8.7028,8.7028,8.6913,8.6989,152530.2922
2013-05-23 12:20:00,22.75,22.77,22.74,22.75,122119.2682347351,8.6989,8.7066,8.6951,8.6989,122119.2682
2013-05-23 12:25:00,22.75,22.76,22.73,22.73,64148.25374198147,8.6989,8.7028,8.6913,8.6913,64148.2537
2013-05-23 12:30:00,22.74,22.74,22.71,22.72,125445.47398431932,8.6951,8.6951,8.6837,8.6875,125445.474
2013-05-23 12:35:00,22.72,22.74,22.69,22.73,619387.0277975766,8.6875,8.6951,8.676,8.6913,619387.0278
2013-05-23 12:40:00,22.73,22.75,22.71,22.75,103825.13661202186,8.6913,8.6989,8.6837,8.6989,103825.1366
2013-05-23 12:45:00,22.75,22.78,22.75,22.77,66048.94274174389,8.6989,8.7104,8.6989,8.7066,66048.9427
2013-05-23 12:50:00,22.77,22.81,22.75,22.81,92658.58873841767,8.7066,8.7219,8.6989,8.7219,92658.5887
2013-05-23 12:55:00,22.81,22.82,22.78,22.78,106438.5839866952,8.7219,8.7257,8.7104,8.7104,106438.584
2013-05-23 13:00:00,22.79,22.81,22.78,22.81,179139.93822760752,8.7142,8.7219,8.7104,8.7219,179139.9382
2013-05-23 13:05:00,22.81,22.81,22.77,22.78,133760.9883582799,8.7219,8.7219,8.7066,8.7104,133760.9884
2013-05-23 13:10:00,22.78,22.79,22.76,22.77,141363.74435732953,8.7104,8.7142,8.7028,8.7066,141363.7444
2013-05-23 13:15:00,22.78,22.79,22.76,22.77,130909.95485863628,8.7104,8.7142,8.7028,8.7066,130909.9549
2013-05-23 13:20:00,22.77,22.8,22.75,22.8,124257.5433594678,8.7066,8.7181,8.6989,8.7181,124257.5434
2013-05-23 13:25:00,22.8,22.8,22.73,22.74,119743.40698503208,8.7181,8.7181,8.6913,8.6951,119743.407
2013-05-23 13:30:00,22.74,22.78,22.74,22.77,114991.68448562604,8.6951,8.7104,8.6951,8.7066,114991.6845
2013-05-23 13:35:00,22.77,22.81,22.77,22.81,125207.88785934902,8.7066,8.7219,8.7066,8.7219,125207.8879
2013-05-23 13:40:00,22.81,22.82,22.77,22.79,146115.46685673558,8.7219,8.7257,8.7066,8.7142,146115.4669
2013-05-23 13:45:00,22.79,22.79,22.75,22.77,128058.92135899264,8.7142,8.7142,8.6989,8.7066,128058.9214
2013-05-23 13:50:00,22.77,22.8,22.77,22.78,346875.7424566405,8.7066,8.7181,8.7066,8.7104,346875.7425
2013-05-23 13:55:00,22.78,22.85,22.77,22.85,239249.22784509385,8.7104,8.7372,8.7066,8.7372,239249.2278
2013-05-23 14:00:00,22.85,22.85,22.81,22.81,395105.7258256118,8.7372,8.7372,8.7219,8.7219,395105.7258
2013-05-23 14:05:00,22.8,22.88,22.8,22.87,367070.56307911617,8.7181,8.7487,8.7181,8.7448,367070.5631
2013-05-23 14:10:00,22.87,22.91,22.86,22.87,184842.00522689475,8.7448,8.7601,8.741,8.7448,184842.0052
2013-05-23 14:15:00,22.88,22.92,22.87,22.91,175100.97410311238,8.7487,8.7639,8.7448,8.7601,175100.9741
2013-05-23 14:20:00,22.91,22.92,22.85,22.85,146828.22523164647,8.7601,8.7639,8.7372,8.7372,146828.2252
2013-05-23 14:25:00,22.86,22.88,22.84,22.86,150867.1893561416,8.741,8.7487,8.7334,8.741,150867.1894
2013-05-23 14:30:00,22.86,22.86,22.81,22.85,163934.4262295082,8.741,8.741,8.7219,8.7372,163934.4262
2013-05-23 14:35:00,22.85,22.87,22.85,22.87,90045.14136374436,8.7372,8.7448,8.7372,8.7448,90045.1414
2013-05-23 14:40:00,22.88,22.96,22.86,22.96,236160.60822047992,8.7487,8.7792,8.741,8.7792,236160.6082
2013-05-23 14:45:00,22.96,22.96,22.91,22.95,190068.8999762414,8.7792,8.7792,8.7601,8.7754,190068.9
2013-05-23 14:50:00,22.95,22.96,22.91,22.95,246851.9838441435,8.7754,8.7792,8.7601,8.7754,246851.9838
2013-05-23 14:55:00,22.94,22.94,22.88,22.91,158707.53148016156,8.7716,8.7716,8.7487,8.7601,158707.5315
2013-05-23 15:00:00,22.91,22.92,22.88,22.88,115704.44286053696,8.7601,8.7639,8.7487,8.7487,115704.4429
2013-05-23 15:05:00,22.88,22.91,22.85,22.88,143502.01948206226,8.7487,8.7601,8.7372,8.7487,143502.0195
2013-05-23 15:10:00,22.88,22.91,22.88,22.88,162508.90947968638,8.7487,8.7601,8.7487,8.7487,162508.9095
2013-05-23 15:15:00,22.88,22.88,22.82,22.82,291755.76146353054,8.7487,8.7487,8.7257,8.7257,291755.7615
2013-05-23 15:20:00,22.82,22.87,22.82,22.84,269660.2518412925,8.7257,8.7448,8.7257,8.7334,269660.2518
2013-05-23 15:25:00,22.84,22.88,22.82,22.88,202185.7923497268,8.7334,8.7487,8.7257,8.7487,202185.7923
2013-05-23 15:30:00,22.88,22.93,22.87,22.88,311237.82371109526,8.7487,8.7678,8.7448,8.7487,311237.8237
2013-05-23 15:35:00,22.88,22.93,22.85,22.91,534568.7811831789,8.7487,8.7678,8.7372,8.7601,534568.7812
2013-05-23 15:40:00,22.92,22.92,22.89,22.89,481349.4891898313,8.7639,8.7639,8.7525,8.7525,481349.4892
2013-05-23 15:45:00,22.89,22.89,22.83,22.85,478260.8695652174,8.7525,8.7525,8.7295,8.7372,478260.8696
2013-05-23 15:50:00,22.86,22.89,22.86,22.88,394155.3813257306,8.741,8.7525,8.741,8.7487,394155.3813
2013-05-23 15:55:00,22.88,22.93,22.85,22.93,1166785.4597291518,8.7487,8.7678,8.7372,8.7678,1166785.4597
2013-05-24 09:30:00,22.64,22.73,22.55,22.72,668092.1834164885,8.6569,8.6913,8.6225,8.6875,668092.1834
2013-05-24 09:35:00,22.72,22.73,22.64,22.64,269422.6657163222,8.6875,8.6913,8.6569,8.6569,269422.6657
2013-05-24 09:40:00,22.64,22.72,22.64,22.7,219054.4072226182,8.6569,8.6875,8.6569,8.6798,219054.4072
2013-05-24 09:45:00,22.71,22.73,22.62,22.64,149679.2587312901,8.6837,8.6913,8.6492,8.6569,149679.2587
2013-05-24 09:50:00,22.64,22.66,22.59,22.63,150629.6032311713,8.6569,8.6645,8.6378,8.6531,150629.6032
2013-05-24 09:55:00,22.64,22.67,22.6,22.63,127583.74910905203,8.6569,8.6684,8.6416,8.6531,127583.7491
2013-05-24 10:00:00,22.63,22.69,22.62,22.68,848895.2245188882,8.6531,8.676,8.6492,8.6722,848895.2245
2013-05-24 10:05:00,22.67,22.73,22.66,22.69,526015.6806842481,8.6684,8.6913,8.6645,8.676,526015.6807
2013-05-24 10:10:00,22.69,22.72,22.64,22.67,647422.1905440722,8.676,8.6875,8.6569,8.6684,647422.1905
2013-05-24 10:15:00,22.67,22.74,22.64,22.74,412211.9268234736,8.6684,8.6951,8.6569,8.6951,412211.9268
2013-05-24 10:20:00,22.74,22.77,22.72,22.73,188405.79710144928,8.6951,8.7066,8.6875,8.6913,188405.7971
2013-05-24 10:25:00,22.73,22.85,22.72,22.85,266571.6322166785,8.6913,8.7372,8.6875,8.7372,266571.6322
2013-05-24 10:30:00,22.85,22.91,22.83,22.83,487289.1423140889,8.7372,8.7601,8.7295,8.7295,487289.1423
2013-05-24 10:35:00,22.84,22.84,22.79,22.82,210738.89284865765,8.7334,8.7334,8.7142,8.7257,210738.8928
2013-05-24 10:40:00,22.82,22.85,22.81,22.83,289142.3140888572,8.7257,8.7372,8.7219,8.7295,289142.3141
2013-05-24 10:45:00,22.83,22.85,22.8,22.81,259681.6345925398,8.7295,8.7372,8.7181,8.7219,259681.6346
2013-05-24 10:50:00,22.81,22.85,22.79,22.84,170111.66547873605,8.7219,8.7372,8.7142,8.7334,170111.6655
2013-05-24 10:55:00,22.83,22.84,22.8,22.84,148728.91423140888,8.7295,8.7334,8.7181,8.7334,148728.9142
2013-05-24 11:00:00,22.85,22.85,22.8,22.83,195533.3808505584,8.7372,8.7372,8.7181,8.7295,195533.3809
2013-05-24 11:05:00,22.83,22.92,22.82,22.89,135661.6773580423,8.7295,8.7639,8.7257,8.7525,135661.6774
2013-05-24 11:10:00,22.89,22.91,22.87,22.88,96222.3806129722,8.7525,8.7601,8.7448,8.7487,96222.3806
2013-05-24 11:15:00,22.88,22.89,22.84,22.86,110477.5481111903,8.7487,8.7525,8.7334,8.741,110477.5481
2013-05-24 11:20:00,22.85,22.87,22.82,22.85,175576.146353053,8.7372,8.7448,8.7257,8.7372,175576.1464
2013-05-24 11:25:00,22.85,22.88,22.85,22.87,88857.21073889286,8.7372,8.7487,8.7372,8.7448,88857.2107
2013-05-24 11:30:00,22.87,22.88,22.84,22.88,262295.08196721313,8.7448,8.7487,8.7334,8.7487,262295.082
2013-05-24 11:35:00,22.88,22.93,22.88,22.92,135186.5051081017,8.7487,8.7678,8.7487,8.7639,135186.5051
2013-05-24 11:40:00,22.92,22.96,22.92,22.94,119505.82086006178,8.7639,8.7792,8.7639,8.7716,119505.8209
2013-05-24 11:45:00,22.93,22.96,22.91,22.95,158707.53148016156,8.7678,8.7792,8.7601,8.7754,158707.5315
2013-05-24 11:50:00,22.95,22.95,22.91,22.95,305773.3428367783,8.7754,8.7754,8.7601,8.7754,305773.3428
2013-05-24 11:55:00,22.95,22.98,22.95,22.98,102874.79211214064,8.7754,8.7869,8.7754,8.7869,102874.7921
2013-05-24 12:00:00,22.97,22.99,22.94,22.98,128771.67973390354,8.7831,8.7907,8.7716,8.7869,128771.6797
2013-05-24 12:05:00,22.97,22.97,22.94,22.94,84343.07436445712,8.7831,8.7831,8.7716,8.7716,84343.0744
2013-05-24 12:10:00,22.94,22.96,22.94,22.94,105725.82561178428,8.7716,8.7792,8.7716,8.7716,105725.8256
2013-05-24 12:15:00,22.95,22.96,22.94,22.94,81016.86861487289,8.7754,8.7792,8.7716,8.7716,81016.8686
2013-05-24 12:20:00,22.95,22.95,22.93,22.94,107388.9284865764,8.7754,8.7754,8.7678,8.7716,107388.9285
2013-05-24 12:25:00,22.94,22.96,22.93,22.96,115942.02898550723,8.7716,8.7792,8.7678,8.7792,115942.029
2013-05-24 12:30:00,22.96,22.96,22.91,22.92,91470.65811356615,8.7792,8.7792,8.7601,8.7639,91470.6581
2013-05-24 12:35:00,22.92,22.92,22.88,22.89,55119.98099311,8.7639,8.7639,8.7487,8.7525,55119.981
2013-05-24 12:40:00,22.9,22.9,22.88,22.88,38251.36612021858,8.7563,8.7563,8.7487,8.7487,38251.3661
2013-05-24 12:45:00,22.88,22.91,22.88,22.91,83392.72986457591,8.7487,8.7601,8.7487,8.7601,83392.7299
2013-05-24 12:50:00,22.91,22.93,22.9,22.92,65336.18436683298,8.7601,8.7678,8.7563,8.7639,65336.1844
2013-05-24 12:55:00,22.92,22.93,22.92,22.92,83392.72986457591,8.7639,8.7678,8.7639,8.7639,83392.7299
2013-05-24 13:00:00,22.92,22.93,22.92,22.92,81254.45473984319,8.7639,8.7678,8.7639,8.7639,81254.4547
2013-05-24 13:05:00,22.92,22.95,22.92,22.94,70325.49299120932,8.7639,8.7754,8.7639,8.7716,70325.493
2013-05-24 13:10:00,22.94,22.95,22.92,22.93,253979.5675932525,8.7716,8.7754,8.7639,8.7678,253979.5676
2013-05-24 13:15:00,22.92,22.95,22.92,22.93,291280.5892135899,8.7639,8.7754,8.7639,8.7678,291280.5892
2013-05-24 13:20:00,22.93,22.94,22.92,22.92,95034.4499881207,8.7678,8.7716,8.7639,8.7639,95034.45
2013-05-24 13:25:00,22.92,22.92,22.91,22.91,71038.25136612022,8.7639,8.7639,8.7601,8.7601,71038.2514
2013-05-24 13:30:00,22.91,22.93,22.9,22.91,131147.54098360657,8.7601,8.7678,8.7563,8.7601,131147.541
2013-05-24 13:35:00,22.92,22.92,22.9,22.9,91708.24423853648,8.7639,8.7639,8.7563,8.7563,91708.2442
2013-05-24 13:40:00,22.91,22.93,22.89,22.93,92421.00261344736,8.7601,8.7678,8.7525,8.7678,92421.0026
2013-05-24 13:45:00,22.93,22.94,22.92,22.93,78403.42124019958,8.7678,8.7716,8.7639,8.7678,78403.4212
2013-05-24 13:50:00,22.93,22.94,22.92,22.93,98598.24186267522,8.7678,8.7716,8.7639,8.7678,98598.2419
2013-05-24 13:55:00,22.93,22.96,22.93,22.95,117367.54573532904,8.7678,8.7792,8.7678,8.7754,117367.5457
2013-05-24 14:00:00,22.95,22.96,22.93,22.95,82204.79923972441,8.7754,8.7792,8.7678,8.7754,82204.7992
2013-05-24 14:05:00,22.95,22.96,22.94,22.96,73176.52649085294,8.7754,8.7792,8.7716,8.7792,73176.5265
2013-05-24 14:10:00,22.96,22.98,22.94,22.98,137087.1941078641,8.7792,8.7869,8.7716,8.7869,137087.1941
2013-05-24 14:15:00,22.97,22.99,22.96,22.99,129959.61035875505,8.7831,8.7907,8.7792,8.7907,129959.6104
2013-05-24 14:20:00,22.99,22.99,22.96,22.97,67474.45949156569,8.7907,8.7907,8.7792,8.7831,67474.4595
2013-05-24 14:25:00,22.97,23.0,22.96,22.98,220717.5100974104,8.7831,8.7945,8.7792,8.7869,220717.5101
2013-05-24 14:30:00,22.98,22.98,22.96,22.96,218104.062722737,8.7869,8.7869,8.7792,8.7792,218104.0627
2013-05-24 14:35:00,22.96,22.97,22.96,22.96,143977.19173200286,8.7792,8.7831,8.7792,8.7792,143977.1917
2013-05-24 14:40:00,22.96,22.99,22.96,22.99,96459.96673794252,8.7792,8.7907,8.7792,8.7907,96459.9667
2013-05-24 14:45:00,22.98,23.0,22.98,22.98,137324.7802328344,8.7869,8.7945,8.7869,8.7869,137324.7802
2013-05-24 14:50:00,22.98,22.98,22.96,22.96,77215.49061534807,8.7869,8.7869,8.7792,8.7792,77215.4906
2013-05-24 14:55:00,22.96,22.96,22.92,22.93,135661.6773580423,8.7792,8.7792,8.7639,8.7678,135661.6774
2013-05-24 15:00:00,22.93,22.93,22.91,22.93,143739.60560703254,8.7678,8.7678,8.7601,8.7678,143739.6056
2013-05-24 15:05:00,22.93,22.96,22.92,22.95,128296.50748396294,8.7678,8.7792,8.7639,8.7754,128296.5075
2013-05-24 15:10:00,22.95,22.95,22.94,22.94,96697.5528629128,8.7754,8.7754,8.7716,8.7716,96697.5529
2013-05-24 15:15:00,22.94,22.94,22.88,22.88,314801.6155856498,8.7716,8.7716,8.7487,8.7487,314801.6156
2013-05-24 15:20:00,22.89,22.9,22.88,22.89,193870.27797576625,8.7525,8.7563,8.7487,8.7525,193870.278
2013-05-24 15:25:00,22.89,22.91,22.88,22.9,190544.072226182,8.7525,8.7601,8.7487,8.7563,190544.0722
2013-05-24 15:30:00,22.9,22.92,22.9,22.91,283202.6609645997,8.7563,8.7639,8.7563,8.7601,283202.661
2013-05-24 15:35:00,22.91,22.93,22.9,22.91,267046.8044666192,8.7601,8.7678,8.7563,8.7601,267046.8045
2013-05-24 15:40:00,22.91,22.92,22.9,22.9,195770.96697552863,8.7601,8.7639,8.7563,8.7563,195770.967
2013-05-24 15:45:00,22.91,22.95,22.9,22.92,272511.2853409361,8.7601,8.7754,8.7563,8.7639,272511.2853
2013-05-24 15:50:00,22.92,22.93,22.9,22.93,611309.0995485864,8.7639,8.7678,8.7563,8.7678,611309.0995
2013-05-24 15:55:00,22.93,23.0,22.93,23.0,769541.4587788073,8.7678,8.7945,8.7678,8.7945,769541.4588
2013-05-28 09:30:00,23.29,23.51,23.24,23.47,856497.9805179378,8.9054,8.9895,8.8863,8.9743,856497.9805
2013-05-28 09:35:00,23.48,23.48,23.38,23.43,728914.2314088857,8.9781,8.9781,8.9398,8.959,728914.2314
2013-05-28 09:40:00,23.43,23.45,23.4,23.45,644095.9847944881,8.959,8.9666,8.9475,8.9666,644095.9848
2013-05-28 09:45:00,23.45,23.53,23.45,23.53,526253.2668092183,8.9666,8.9972,8.9666,8.9972,526253.2668
2013-05-28 09:50:00,23.53,23.57,23.5,23.54,390591.58945117606,8.9972,9.0125,8.9857,9.001,390591.5895
2013-05-28 09:55:00,23.55,23.57,23.53,23.57,302447.13708719413,9.0048,9.0125,8.9972,9.0125,302447.1371
2013-05-28 10:00:00,23.57,23.57,23.51,23.54,296982.6562128772,9.0125,9.0125,8.9895,9.001,296982.6562
2013-05-28 10:05:00,23.54,23.61,23.54,23.6,307198.85958660016,9.001,9.0278,9.001,9.024,307198.8596
2013-05-28 10:10:00,23.6,23.63,23.57,23.61,344737.4673319078,9.024,9.0354,9.0125,9.0278,344737.4673
2013-05-28 10:15:00,23.61,23.66,23.6,23.66,233784.7469707769,9.0278,9.0469,9.024,9.0469,233784.747
2013-05-28 10:20:00,23.66,23.68,23.63,23.63,229270.6105963412,9.0469,9.0546,9.0354,9.0354,229270.6106
2013-05-28 10:25:00,23.63,23.65,23.62,23.63,150154.4309812307,9.0354,9.0431,9.0316,9.0354,150154.431
2013-05-28 10:30:00,23.63,23.66,23.63,23.63,419101.92444761225,9.0354,9.0469,9.0354,9.0354,419101.9244
2013-05-28 10:35:00,23.63,23.63,23.54,23.55,350914.7065811357,9.0354,9.0354,9.001,9.0048,350914.7066
2013-05-28 10:40:00,23.55,23.57,23.54,23.56,258018.53171774768,9.0048,9.0125,9.001,9.0087,258018.5317
2013-05-28 10:45:00,23.55,23.62,23.55,23.61,216440.95984794488,9.0048,9.0316,9.0048,9.0278,216440.9598
2013-05-28 10:50:00,23.61,23.62,23.57,23.6,200285.1033499644,9.0278,9.0316,9.0125,9.024,200285.1033
2013-05-28 10:55:00,23.61,23.61,23.55,23.55,326443.3357091946,9.0278,9.0278,9.0048,9.0048,326443.3357
2013-05-28 11:00:00,23.55,23.55,23.49,23.49,262295.08196721313,9.0048,9.0048,8.9819,8.9819,262295.082
2013-05-28 11:05:00,23.49,23.5,23.46,23.48,207887.85934901403,8.9819,8.9857,8.9704,8.9781,207887.8593
2013-05-28 11:10:00,23.48,23.55,23.47,23.55,266571.6322166785,8.9781,9.0048,8.9743,9.0048,266571.6322
2013-05-28 11:15:00,23.55,23.58,23.55,23.57,195770.96697552863,9.0048,9.0163,9.0048,9.0125,195770.967
2013-05-28 11:20:00,23.57,23.57,23.54,23.55,163696.8401045379,9.0125,9.0125,9.001,9.0048,163696.8401
2013-05-28 11:25:00,23.55,23.61,23.54,23.57,182228.55785222145,9.0048,9.0278,9.001,9.0125,182228.5579
2013-05-28 11:30:00,23.57,23.61,23.57,23.6,199334.7588500832,9.0125,9.0278,9.0125,9.024,199334.7589
2013-05-28 11:35:00,23.59,23.6,23.57,23.6,2199334.758850083,9.0201,9.024,9.0125,9.024,2199334.7589
2013-05-28 11:40:00,23.6,23.61,23.57,23.57,565217.3913043479,9.024,9.0278,9.0125,9.0125,565217.3913
2013-05-28 11:45:00,23.56,23.57,23.51,23.52,97647.897362794,9.0087,9.0125,8.9895,8.9934,97647.8974
2013-05-28 11:50:00,23.52,23.55,23.5,23.54,63910.66761701117,8.9934,9.0048,8.9857,9.001,63910.6676
2013-05-28 11:55:00,23.53,23.53,23.42,23.42,276312.6633404609,8.9972,8.9972,8.9551,8.9551,276312.6633
2013-05-28 12:00:00,23.42,23.45,23.39,23.45,1137562.3663578047,8.9551,8.9666,8.9437,8.9666,1137562.3664
2013-05-28 12:05:00,23.45,23.45,23.41,23.42,204799.2397244001,8.9666,8.9666,8.9513,8.9551,204799.2397
2013-05-28 12:10:00,23.42,23.43,23.37,23.39,166072.7013542409,8.9551,8.959,8.936,8.9437,166072.7014
2013-05-28 12:15:00,23.39,23.41,23.34,23.36,137799.952482775,8.9437,8.9513,8.9245,8.9322,137799.9525
2013-05-28 12:20:00,23.36,23.38,23.36,23.38,35637.91874554526,8.9322,8.9398,8.9322,8.9398,35637.9187
2013-05-28 12:25:00,23.37,23.38,23.33,23.33,71751.00974103113,8.936,8.9398,8.9207,8.9207,71751.0097
2013-05-28 12:30:00,23.33,23.37,23.31,23.36,215965.78759800427,8.9207,8.936,8.9131,8.9322,215965.7876
2013-05-28 12:35:00,23.36,23.38,23.35,23.37,93608.93323829888,8.9322,8.9398,8.9284,8.936,93608.9332
2013-05-28 12:40:00,23.37,23.41,23.37,23.39,154193.39510572582,8.936,8.9513,8.936,8.9437,154193.3951
2013-05-28 12:45:00,23.39,23.41,23.37,23.41,155143.73960560703,8.9437,8.9513,8.936,8.9513,155143.7396
2013-05-28 12:50:00,23.41,23.42,23.38,23.4,130909.95485863628,8.9513,8.9551,8.9398,8.9475,130909.9549
2013-05-28 12:55:00,23.4,23.41,23.38,23.4,108101.6868614873,8.9475,8.9513,8.9398,8.9475,108101.6869
2013-05-28 13:00:00,23.4,23.43,23.39,23.4,96222.3806129722,8.9475,8.959,8.9437,8.9475,96222.3806
2013-05-28 13:05:00,23.4,23.4,23.36,23.36,72701.35424091233,8.9475,8.9475,8.9322,8.9322,72701.3542
2013-05-28 13:10:00,23.36,23.37,23.34,23.36,91945.83036350676,8.9322,8.936,8.9245,8.9322,91945.8304
2013-05-28 13:15:00,23.36,23.39,23.34,23.37,89569.96911380376,8.9322,8.9437,8.9245,8.936,89569.9691
2013-05-28 13:20:00,23.37,23.37,23.33,23.34,138512.71085768592,8.936,8.936,8.9207,8.9245,138512.7109
2013-05-28 13:25:00,23.35,23.38,23.33,23.35,162984.08172962698,8.9284,8.9398,8.9207,8.9284,162984.0817
2013-05-28 13:30:00,23.35,23.36,23.3,23.31,172249.94060346877,8.9284,8.9322,8.9093,8.9131,172249.9406
2013-05-28 13:35:00,23.31,23.35,23.31,23.33,147065.8113566168,8.9131,8.9284,8.9131,8.9207,147065.8114
2013-05-28 13:40:00,23.33,23.33,23.3,23.3,221430.2684723212,8.9207,8.9207,8.9093,8.9093,221430.2685
2013-05-28 13:45:00,23.3,23.34,23.29,23.31,194107.8641007365,8.9093,8.9245,8.9054,8.9131,194107.8641
2013-05-28 13:50:00,23.31,23.31,23.28,23.28,232596.8163459254,8.9131,8.9131,8.9016,8.9016,232596.8163
2013-05-28 13:55:00,23.28,23.31,23.25,23.3,198859.58660014256,8.9016,8.9131,8.8901,8.9093,198859.5866
2013-05-28 14:00:00,23.3,23.31,23.24,23.27,192919.93347588505,8.9093,8.9131,8.8863,8.8978,192919.9335
2013-05-28 14:05:00,23.27,23.32,23.26,23.31,87194.10786410073,8.8978,8.9169,8.894,8.9131,87194.1079
2013-05-28 14:10:00,23.32,23.32,23.27,23.28,220717.5100974104,8.9169,8.9169,8.8978,8.9016,220717.5101
2013-05-28 14:15:00,23.28,23.33,23.27,23.32,209788.54834877644,8.9016,8.9207,8.8978,8.9169,209788.5483
2013-05-28 14:20:00,23.32,23.33,23.3,23.31,121881.6821097648,8.9169,8.9207,8.9093,8.9131,121881.6821
2013-05-28 14:25:00,23.31,23.32,23.28,23.31,133523.40223330958,8.9131,8.9169,8.9016,8.9131,133523.4022
2013-05-28 14:30:00,23.31,23.31,23.28,23.29,123544.7849845569,8.9131,8.9131,8.9016,8.9054,123544.785
2013-05-28 14:35:00,23.28,23.29,23.25,23.26,421477.7856973153,8.9016,8.9054,8.8901,8.894,421477.7857
2013-05-28 14:40:00,23.26,23.31,23.26,23.28,113566.16773580424,8.894,8.9131,8.894,8.9016,113566.1677
2013-05-28 14:45:00,23.28,23.33,23.28,23.32,111903.06486101211,8.9016,8.9207,8.9016,8.9169,111903.0649
2013-05-28 14:50:00,23.33,23.37,23.33,23.36,133285.81610833926,8.9207,8.936,8.9207,8.9322,133285.8161
2013-05-28 14:55:00,23.36,23.37,23.34,23.35,96222.3806129722,8.9322,8.936,8.9245,8.9284,96222.3806
2013-05-28 15:00:00,23.36,23.36,23.3,23.33,97410.31123782371,8.9322,8.9322,8.9093,8.9207,97410.3112
2013-05-28 15:05:00,23.33,23.35,23.31,23.31,80779.28248990259,8.9207,8.9284,8.9131,8.9131,80779.2825
2013-05-28 15:10:00,23.31,23.33,23.28,23.32,203136.136849608,8.9131,8.9207,8.9016,8.9169,203136.1368
2013-05-28 15:15:00,23.32,23.35,23.32,23.33,114278.92611071514,8.9169,8.9284,8.9169,8.9207,114278.9261
2013-05-28 15:20:00,23.33,23.35,23.31,23.31,157044.42860536944,8.9207,8.9284,8.9131,8.9131,157044.4286
2013-05-28 15:25:00,23.31,23.33,23.28,23.31,241625.0890947969,8.9131,8.9207,8.9016,8.9131,241625.0891
2013-05-28 15:30:00,23.31,23.36,23.31,23.36,206224.7564742219,8.9131,8.9322,8.9131,8.9322,206224.7565
2013-05-28 15:35:00,23.36,23.37,23.35,23.35,132097.88548348777,8.9322,8.936,8.9284,8.9284,132097.8855
2013-05-28 15:40:00,23.35,23.36,23.32,23.32,162508.90947968638,8.9284,8.9322,8.9169,8.9169,162508.9095
2013-05-28 15:45:00,23.33,23.35,23.32,23.35,277263.0078403421,8.9207,8.9284,8.9169,8.9284,277263.0078
2013-05-28 15:50:00,23.35,23.35,23.33,23.33,445236.3981943455,8.9284,8.9284,8.9207,8.9207,445236.3982
2013-05-28 15:55:00,23.33,23.38,23.31,23.38,1247327.156094084,8.9207,8.9398,8.9131,8.9398,1247327.1561
2013-05-29 09:30:00,23.21,23.32,23.21,23.28,549774.2931812783,8.8748,8.9169,8.8748,8.9016,549774.2932
2013-05-29 09:35:00,23.27,23.29,23.19,23.2,661677.3580422903,8.8978,8.9054,8.8672,8.871,661677.358
2013-05-29 09:40:00,23.2,23.2,23.06,23.12,260394.3929674507,8.871,8.871,8.8175,8.8404,260394.393
2013-05-29 09:45:00,23.13,23.14,23.09,23.11,166072.7013542409,8.8442,8.8481,8.829,8.8366,166072.7014
2013-05-29 09:50:00,23.11,23.15,23.09,23.12,209550.96222380613,8.8366,8.8519,8.829,8.8404,209550.9622
2013-05-29 09:55:00,23.12,23.13,23.07,23.09,143026.84723212165,8.8404,8.8442,8.8213,8.829,143026.8472
2013-05-29 10:00:00,23.09,23.18,23.09,23.15,462342.5991922072,8.829,8.8634,8.829,8.8519,462342.5992
2013-05-29 10:05:00,23.16,23.17,23.09,23.1,272511.2853409361,8.8557,8.8595,8.829,8.8328,272511.2853
2013-05-29 10:10:00,23.1,23.13,23.09,23.09,366595.3908291756,8.8328,8.8442,8.829,8.829,366595.3908
2013-05-29 10:15:00,23.09,23.1,23.05,23.09,229745.78284628177,8.829,8.8328,8.8137,8.829,229745.7828
2013-05-29 10:20:00,23.09,23.1,23.04,23.04,363269.18507959135,8.829,8.8328,8.8098,8.8098,363269.1851
2013-05-29 10:25:00,23.05,23.05,23.01,23.02,245664.053219292,8.8137,8.8137,8.7984,8.8022,245664.0532
2013-05-29 10:30:00,23.02,23.05,23.01,23.05,140413.39985744833,8.8022,8.8137,8.7984,8.8137,140413.3999
2013-05-29 10:35:00,23.05,23.05,22.99,22.99,403183.65407460206,8.8137,8.8137,8.7907,8.7907,403183.6541
2013-05-29 10:40:00,23.0,23.05,22.99,23.03,222380.6129722024,8.7945,8.8137,8.7907,8.806,222380.613
2013-05-29 10:45:00,23.02,23.06,23.0,23.04,235685.4359705393,8.8022,8.8175,8.7945,8.8098,235685.436
2013-05-29 10:50:00,23.04,23.07,23.03,23.05,144927.53623188406,8.8098,8.8213,8.806,8.8137,144927.5362
2013-05-29 10:55:00,23.05,23.06,23.01,23.01,264433.3570919458,8.8137,8.8175,8.7984,8.7984,264433.3571
2013-05-29 11:00:00,23.02,23.03,22.98,22.99,392254.6923259682,8.8022,8.806,8.7869,8.7907,392254.6923
2013-05-29 11:05:00,23.0,23.01,22.95,22.99,128534.09360893324,8.7945,8.7984,8.7754,8.7907,128534.0936
2013-05-29 11:10:00,23.0,23.04,23.0,23.03,122594.4404846757,8.7945,8.8098,8.7945,8.806,122594.4405
2013-05-29 11:15:00,23.02,23.05,23.01,23.05,241625.0890947969,8.8022,8.8137,8.7984,8.8137,241625.0891
2013-05-29 11:20:00,23.04,23.07,23.03,23.06,106676.17011166547,8.8098,8.8213,8.806,8.8175,106676.1701
2013-05-29 11:25:00,23.06,23.07,23.04,23.05,585649.7980517938,8.8175,8.8213,8.8098,8.8137,585649.7981
2013-05-29 11:30:00,23.05,23.06,23.03,23.03,256355.4288429556,8.8137,8.8175,8.806,8.806,256355.4288
2013-05-29 11:35:00,23.03,23.06,23.02,23.04,199334.7588500832,8.806,8.8175,8.8022,8.8098,199334.7589
2013-05-29 11:40:00,23.04,23.06,23.04,23.05,149204.08648134948,8.8098,8.8175,8.8098,8.8137,149204.0865
2013-05-29 11:45:00,23.05,23.07,23.05,23.06,183654.07460204329,8.8137,8.8213,8.8137,8.8175,183654.0746
2013-05-29 11:50:00,23.05,23.1,23.05,23.1,116892.37348538844,8.8137,8.8328,8.8137,8.8328,116892.3735
2013-05-29 11:55:00,23.1,23.11,23.08,23.09,165597.5291043003,8.8328,8.8366,8.8251,8.829,165597.5291
2013-05-29 12:00:00,23.09,23.1,23.05,23.06,126870.99073414112,8.829,8.8328,8.8137,8.8175,126870.9907
2013-05-29 12:05:00,23.06,23.07,23.04,23.06,127821.33523402234,8.8175,8.8213,8.8098,8.8175,127821.3352
2013-05-29 12:10:00,23.05,23.05,23.02,23.03,215728.201473034,8.8137,8.8137,8.8022,8.806,215728.2015
2013-05-29 12:15:00,23.04,23.05,23.03,23.05,109527.2036113091,8.8098,8.8137,8.806,8.8137,109527.2036
2013-05-29 12:20:00,23.05,23.05,23.01,23.01,92658.58873841767,8.8137,8.8137,8.7984,8.7984,92658.5887
2013-05-29 12:25:00,23.01,23.01,22.98,23.0,81254.45473984319,8.7984,8.7984,8.7869,8.7945,81254.4547
2013-05-29 12:30:00,23.0,23.05,23.0,23.04,172487.52672843906,8.7945,8.8137,8.7945,8.8098,172487.5267
2013-05-29 12:35:00,23.04,23.06,23.02,23.06,203373.7229745783,8.8098,8.8175,8.8022,8.8175,203373.723
2013-05-29 12:40:00,23.06,23.07,23.04,23.05,243525.7780945593,8.8175,8.8213,8.8098,8.8137,243525.7781
2013-05-29 12:45:00,23.05,23.05,23.01,23.04,154668.56735566643,8.8137,8.8137,8.7984,8.8098,154668.5674
2013-05-29 12:50:00,23.04,23.05,23.02,23.04,153005.46448087433,8.8098,8.8137,8.8022,8.8098,153005.4645
2013-05-29 12:55:00,23.05,23.06,23.04,23.04,187693.0387265384,8.8137,8.8175,8.8098,8.8098,187693.0387
2013-05-29 13:00:00,23.04,23.07,23.04,23.06,105963.41173675456,8.8098,8.8213,8.8098,8.8175,105963.4117
2013-05-29 13:05:00,23.07,23.07,23.04,23.05,77690.66286528867,8.8213,8.8213,8.8098,8.8137,77690.6629
2013-05-29 13:10:00,23.05,23.05,23.01,23.04,177952.007602756,8.8137,8.8137,8.7984,8.8098,177952.0076
2013-05-29 13:15:00,23.04,23.05,23.03,23.04,100736.51698740794,8.8098,8.8137,8.806,8.8098,100736.517
2013-05-29 13:20:00,23.04,23.07,23.03,23.04,252554.0508434308,8.8098,8.8213,8.806,8.8098,252554.0508
2013-05-29 13:25:00,23.04,23.05,23.03,23.05,235923.02209550963,8.8098,8.8137,8.806,8.8137,235923.0221
2013-05-29 13:30:00,23.05,23.06,23.04,23.04,56783.08386790212,8.8137,8.8175,8.8098,8.8098,56783.0839
2013-05-29 13:35:00,23.04,23.09,23.04,23.09,144214.77785697317,8.8098,8.829,8.8098,8.829,144214.7779
2013-05-29 13:40:00,23.09,23.12,23.08,23.09,260394.3929674507,8.829,8.8404,8.8251,8.829,260394.393
2013-05-29 13:45:00,23.1,23.11,23.09,23.1,260394.3929674507,8.8328,8.8366,8.829,8.8328,260394.393
2013-05-29 13:50:00,23.1,23.11,23.09,23.1,174150.62960323118,8.8328,8.8366,8.829,8.8328,174150.6296
2013-05-29 13:55:00,23.1,23.14,23.1,23.13,356616.7735804229,8.8328,8.8481,8.8328,8.8442,356616.7736
2013-05-29 14:00:00,23.13,23.15,23.12,23.15,99786.17248752672,8.8442,8.8519,8.8404,8.8519,99786.1725
2013-05-29 14:05:00,23.15,23.2,23.14,23.18,130434.78260869563,8.8519,8.871,8.8481,8.8634,130434.7826
2013-05-29 14:10:00,23.18,23.2,23.16,23.17,107626.51461154668,8.8634,8.871,8.8557,8.8595,107626.5146
2013-05-29 14:15:00,23.18,23.21,23.17,23.18,122594.4404846757,8.8634,8.8748,8.8595,8.8634,122594.4405
2013-05-29 14:20:00,23.18,23.21,23.18,23.2,443098.1230696127,8.8634,8.8748,8.8634,8.871,443098.1231
2013-05-29 14:25:00,23.2,23.22,23.19,23.22,108101.6868614873,8.871,8.8787,8.8672,8.8787,108101.6869
2013-05-29 14:30:00,23.22,23.23,23.21,23.22,112853.40936089332,8.8787,8.8825,8.8748,8.8787,112853.4094
2013-05-29 14:35:00,23.22,23.24,23.21,23.23,195295.79472558803,8.8787,8.8863,8.8748,8.8825,195295.7947
2013-05-29 14:40:00,23.23,23.23,23.21,23.22,153005.46448087433,8.8825,8.8825,8.8748,8.8787,153005.4645
2013-05-29 14:45:00,23.23,23.24,23.2,23.2,142551.67498218105,8.8825,8.8863,8.871,8.871,142551.675
2013-05-29 14:50:00,23.2,23.23,23.19,23.23,211689.23734853885,8.871,8.8825,8.8672,8.8825,211689.2373
2013-05-29 14:55:00,23.23,23.23,23.17,23.17,122119.2682347351,8.8825,8.8825,8.8595,8.8595,122119.2682
2013-05-29 15:00:00,23.17,23.18,23.14,23.16,120693.75148491329,8.8595,8.8634,8.8481,8.8557,120693.7515
2013-05-29 15:05:00,23.16,23.17,23.15,23.15,607270.1354240912,8.8557,8.8595,8.8519,8.8519,607270.1354
2013-05-29 15:10:00,23.15,23.17,23.14,23.15,197909.24210026136,8.8519,8.8595,8.8481,8.8519,197909.2421
2013-05-29 15:15:00,23.16,23.18,23.16,23.18,257780.9455927774,8.8557,8.8634,8.8557,8.8634,257780.9456
2013-05-29 15:20:00,23.17,23.22,23.17,23.21,247327.1560940841,8.8595,8.8787,8.8595,8.8748,247327.1561
2013-05-29 15:25:00,23.21,23.23,23.21,23.23,206224.7564742219,8.8748,8.8825,8.8748,8.8825,206224.7565
2013-05-29 15:30:00,23.23,23.24,23.22,23.24,367545.7353290568,8.8825,8.8863,8.8787,8.8863,367545.7353
2013-05-29 15:35:00,23.24,23.25,23.17,23.17,306486.10121168924,8.8863,8.8901,8.8595,8.8595,306486.1012
2013-05-29 15:40:00,23.18,23.19,23.15,23.16,374198.1468282252,8.8634,8.8672,8.8519,8.8557,374198.1468
2013-05-29 15:45:00,23.16,23.16,23.13,23.16,492040.8648134949,8.8557,8.8557,8.8442,8.8557,492040.8648
2013-05-29 15:50:00,23.16,23.16,23.11,23.12,943692.0883820384,8.8557,8.8557,8.8366,8.8404,943692.0884
2013-05-29 15:55:00,23.12,23.18,23.11,23.18,1306961.27346163,8.8404,8.8634,8.8366,8.8634,1306961.2735
2013-05-30 09:30:00,23.15,23.25,23.15,23.22,799714.8966500356,8.8519,8.8901,8.8519,8.8787,799714.8967
2013-05-30 09:35:00,23.22,23.24,23.17,23.22,226181.99097172727,8.8787,8.8863,8.8595,8.8787,226181.991
2013-05-30 09:40:00,23.23,23.27,23.22,23.22,259919.2207175101,8.8825,8.8978,8.8787,8.8787,259919.2207
2013-05-30 09:45:00,23.22,23.28,23.2,23.25,990021.3827512474,8.8787,8.9016,8.871,8.8901,990021.3828
2013-05-30 09:50:00,23.26,23.3,23.23,23.29,467569.4939415538,8.894,8.9093,8.8825,8.9054,467569.4939
2013-05-30 09:55:00,23.29,23.34,23.28,23.31,260631.979092421,8.9054,8.9245,8.9016,8.9131,260631.9791
2013-05-30 10:00:00,23.31,23.32,23.24,23.25,344024.7089569969,8.9131,8.9169,8.8863,8.8901,344024.709
2013-05-30 10:05:00,23.25,23.28,23.23,23.25,224281.30197196483,8.8901,8.9016,8.8825,8.8901,224281.302
2013-05-30 10:10:00,23.25,23.28,23.24,23.25,230458.5412211927,8.8901,8.9016,8.8863,8.8901,230458.5412
2013-05-30 10:15:00,23.25,23.27,23.21,23.23,188643.3832264196,8.8901,8.8978,8.8748,8.8825,188643.3832
2013-05-30 10:20:00,23.23,23.25,23.21,23.21,124970.30173437872,8.8825,8.8901,8.8748,8.8748,124970.3017
2013-05-30 10:25:00,23.21,23.25,23.21,23.23,172725.11285340937,8.8748,8.8901,8.8748,8.8825,172725.1129
2013-05-30 10:30:00,23.23,23.27,23.23,23.25,183654.07460204329,8.8825,8.8978,8.8825,8.8901,183654.0746
2013-05-30 10:35:00,23.25,23.28,23.25,23.27,137324.7802328344,8.8901,8.9016,8.8901,8.8978,137324.7802
2013-05-30 10:40:00,23.27,23.3,23.26,23.29,195295.79472558803,8.8978,8.9093,8.894,8.9054,195295.7947
2013-05-30 10:45:00,23.3,23.3,23.25,23.25,184366.8329769541,8.9093,8.9093,8.8901,8.8901,184366.833
2013-05-30 10:50:00,23.25,23.26,23.23,23.24,191732.0028510335,8.8901,8.894,8.8825,8.8863,191732.0029
2013-05-30 10:55:00,23.24,23.27,23.24,23.26,195058.2086006177,8.8863,8.8978,8.8863,8.894,195058.2086
2013-05-30 11:00:00,23.27,23.28,23.25,23.25,149441.6726063198,8.8978,8.9016,8.8901,8.8901,149441.6726
2013-05-30 11:05:00,23.25,23.26,23.23,23.24,147065.8113566168,8.8901,8.894,8.8825,8.8863,147065.8114
2013-05-30 11:10:00,23.24,23.26,23.24,23.25,169161.32097885484,8.8863,8.894,8.8863,8.8901,169161.321
2013-05-30 11:15:00,23.25,23.26,23.22,23.23,449512.9484438109,8.8901,8.894,8.8787,8.8825,449512.9484
2013-05-30 11:20:00,23.23,23.26,23.23,23.26,546923.2596816346,8.8825,8.894,8.8825,8.894,546923.2597
2013-05-30 11:25:00,23.26,23.29,23.25,23.29,589688.7621762889,8.894,8.9054,8.8901,8.9054,589688.7622
2013-05-30 11:30:00,23.28,23.3,23.28,23.28,307911.6179615111,8.9016,8.9093,8.9016,8.9016,307911.618
2013-05-30 11:35:00,23.27,23.3,23.27,23.28,411499.1684485626,8.8978,8.9093,8.8978,8.9016,411499.1684
2013-05-30 11:40:00,23.28,23.28,23.26,23.27,125920.64623425993,8.9016,8.9016,8.894,8.8978,125920.6462
2013-05-30 11:45:00,23.27,23.33,23.27,23.33,513186.02993585175,8.8978,8.9207,8.8978,8.9207,513186.0299
2013-05-30 11:50:00,23.32,23.39,23.32,23.38,310287.47921121406,8.9169,8.9437,8.9169,8.9398,310287.4792
2013-05-30 11:55:00,23.38,23.39,23.35,23.36,190781.6583511523,8.9398,8.9437,8.9284,8.9322,190781.6584
2013-05-30 12:00:00,23.36,23.42,23.36,23.4,202185.7923497268,8.9322,8.9551,8.9322,8.9475,202185.7923
2013-05-30 12:05:00,23.4,23.43,23.4,23.43,131860.29935851746,8.9475,8.959,8.9475,8.959,131860.2994
2013-05-30 12:10:00,23.43,23.44,23.41,23.43,145165.12235685435,8.959,8.9628,8.9513,8.959,145165.1224
2013-05-30 12:15:00,23.43,23.43,23.38,23.41,185554.76360180567,8.959,8.959,8.9398,8.9513,185554.7636
2013-05-30 12:20:00,23.41,23.41,23.39,23.39,57495.84224281302,8.9513,8.9513,8.9437,8.9437,57495.8422
2013-05-30 12:25:00,23.39,23.39,23.38,23.38,94559.2777381801,8.9437,8.9437,8.9398,8.9398,94559.2777
2013-05-30 12:30:00,23.38,23.39,23.36,23.37,100261.34473746734,8.9398,8.9437,8.9322,8.936,100261.3447
2013-05-30 12:35:00,23.37,23.38,23.34,23.34,133760.9883582799,8.936,8.9398,8.9245,8.9245,133760.9884
2013-05-30 12:40:00,23.34,23.35,23.33,23.33,85055.83273936802,8.9245,8.9284,8.9207,8.9207,85055.8327
2013-05-30 12:45:00,23.33,23.36,23.32,23.36,75077.21549061534,8.9207,8.9322,8.9169,8.9322,75077.2155
2013-05-30 12:50:00,23.36,23.36,23.33,23.33,119505.82086006178,8.9322,8.9322,8.9207,8.9207,119505.8209
2013-05-30 12:55:00,23.33,23.35,23.33,23.35,41102.399619862204,8.9207,8.9284,8.9207,8.9284,41102.3996
2013-05-30 13:00:00,23.35,23.36,23.34,23.35,80066.52411499168,8.9284,8.9322,8.9245,8.9284,80066.5241
2013-05-30 13:05:00,23.35,23.35,23.33,23.33,39201.71062009979,8.9284,8.9284,8.9207,8.9207,39201.7106
2013-05-30 13:10:00,23.33,23.35,23.33,23.34,56307.91161796152,8.9207,8.9284,8.9207,8.9245,56307.9116
2013-05-30 13:15:00,23.34,23.36,23.33,23.34,70563.07911617962,8.9245,8.9322,8.9207,8.9245,70563.0791
2013-05-30 13:20:00,23.34,23.35,23.32,23.34,66761.70111665479,8.9245,8.9284,8.9169,8.9245,66761.7011
2013-05-30 13:25:00,23.34,23.35,23.34,23.35,67712.045616536,8.9245,8.9284,8.9245,8.9284,67712.0456
2013-05-30 13:30:00,23.35,23.36,23.34,23.34,98123.06961273462,8.9284,8.9322,8.9245,8.9245,98123.0696
2013-05-30 13:35:00,23.34,23.36,23.33,23.35,82917.55761463531,8.9245,8.9322,8.9207,8.9284,82917.5576
2013-05-30 13:40:00,23.35,23.36,23.34,23.34,58921.35899263483,8.9284,8.9322,8.9245,8.9245,58921.359
2013-05-30 13:45:00,23.33,23.34,23.33,23.33,46091.708244238536,8.9207,8.9245,8.9207,8.9207,46091.7082
2013-05-30 13:50:00,23.33,23.34,23.31,23.34,142789.26110715134,8.9207,8.9245,8.9131,8.9245,142789.2611
2013-05-30 13:55:00,23.34,23.34,23.33,23.33,92421.00261344736,8.9245,8.9245,8.9207,8.9207,92421.0026
2013-05-30 14:00:00,23.34,23.34,23.33,23.33,248039.914468995,8.9245,8.9245,8.9207,8.9207,248039.9145
2013-05-30 14:05:00,23.33,23.35,23.33,23.34,100736.51698740794,8.9207,8.9284,8.9207,8.9245,100736.517
2013-05-30 14:10:00,23.34,23.36,23.33,23.36,250653.3618436684,8.9245,8.9322,8.9207,8.9322,250653.3618
2013-05-30 14:15:00,23.36,23.37,23.36,23.36,246614.3977191732,8.9322,8.936,8.9322,8.9322,246614.3977
2013-05-30 14:20:00,23.36,23.39,23.36,23.37,124257.5433594678,8.9322,8.9437,8.9322,8.936,124257.5434
2013-05-30 14:25:00,23.37,23.38,23.36,23.37,201948.2062247565,8.936,8.9398,8.9322,8.936,201948.2062
2013-05-30 14:30:00,23.38,23.39,23.35,23.35,78403.42124019958,8.9398,8.9437,8.9284,8.9284,78403.4212
2013-05-30 14:35:00,23.35,23.35,23.33,23.33,75552.38774055595,8.9284,8.9284,8.9207,8.9207,75552.3877
2013-05-30 14:40:00,23.34,23.34,23.31,23.31,99073.41411261582,8.9245,8.9245,8.9131,8.9131,99073.4141
2013-05-30 14:45:00,23.31,23.32,23.31,23.32,113803.75386077454,8.9131,8.9169,8.9131,8.9169,113803.7539
2013-05-30 14:50:00,23.32,23.34,23.31,23.33,137324.7802328344,8.9169,8.9245,8.9131,8.9207,137324.7802
2013-05-30 14:55:00,23.33,23.34,23.33,23.33,140413.39985744833,8.9207,8.9245,8.9207,8.9207,140413.3999
2013-05-30 15:00:00,23.33,23.33,23.31,23.33,200997.86172487529,8.9207,8.9207,8.9131,8.9207,200997.8617
2013-05-30 15:05:00,23.33,23.33,23.31,23.33,190306.4861012117,8.9207,8.9207,8.9131,8.9207,190306.4861
2013-05-30 15:10:00,23.33,23.33,23.31,23.31,146828.22523164647,8.9207,8.9207,8.9131,8.9131,146828.2252
2013-05-30 15:15:00,23.32,23.34,23.31,23.34,210976.478973628,8.9169,8.9245,8.9131,8.9245,210976.479
2013-05-30 15:20:00,23.35,23.35,23.3,23.3,326205.7495842243,8.9284,8.9284,8.9093,8.9093,326205.7496
2013-05-30 15:25:00,23.3,23.31,23.27,23.27,303159.895462105,8.9093,8.9131,8.8978,8.8978,303159.8955
2013-05-30 15:30:00,23.27,23.29,23.26,23.27,321691.6132097886,8.8978,8.9054,8.894,8.8978,321691.6132
2013-05-30 15:35:00,23.26,23.27,23.25,23.25,229745.78284628177,8.894,8.8978,8.8901,8.8901,229745.7828
2013-05-30 15:40:00,23.25,23.27,23.22,23.22,425754.3359467808,8.8901,8.8978,8.8787,8.8787,425754.3359
2013-05-30 15:45:00,23.23,23.24,23.18,23.2,836540.7460204324,8.8825,8.8863,8.8634,8.871,836540.746
2013-05-30 15:50:00,23.2,23.2,23.15,23.16,909479.686386315,8.871,8.871,8.8519,8.8557,909479.6864
2013-05-30 15:55:00,23.16,23.2,23.13,23.19,1550011.8793062486,8.8557,8.871,8.8442,8.8672,1550011.8793
2013-05-31 09:30:00,23.02,23.05,22.98,23.03,468044.6661914944,8.8022,8.8137,8.7869,8.806,468044.6662
2013-05-31 09:35:00,23.03,23.11,23.02,23.09,230220.9550962224,8.806,8.8366,8.8022,8.829,230220.9551
2013-05-31 09:40:00,23.09,23.11,23.04,23.07,318365.4074602043,8.829,8.8366,8.8098,8.8213,318365.4075
2013-05-31 09:45:00,23.07,23.09,23.05,23.07,209075.78997386555,8.8213,8.829,8.8137,8.8213,209075.79
2013-05-31 09:50:00,23.08,23.08,23.05,23.06,324780.2328344025,8.8251,8.8251,8.8137,8.8175,324780.2328
2013-05-31 09:55:00,23.06,23.07,23.02,23.02,204324.0674744595,8.8175,8.8213,8.8022,8.8022,204324.0675
2013-05-31 10:00:00,23.02,23.04,23.01,23.01,215490.61534806367,8.8022,8.8098,8.7984,8.7984,215490.6153
2013-05-31 10:05:00,23.01,23.02,22.93,22.94,664290.8054169636,8.7984,8.8022,8.7678,8.7716,664290.8054
2013-05-31 10:10:00,22.94,22.94,22.88,22.91,531242.5754335946,8.7716,8.7716,8.7487,8.7601,531242.5754
2013-05-31 10:15:00,22.91,22.99,22.88,22.99,391541.93395105726,8.7601,8.7907,8.7487,8.7907,391541.934
2013-05-31 10:20:00,22.99,23.0,22.96,22.97,484913.2810643858,8.7907,8.7945,8.7792,8.7831,484913.2811
2013-05-31 10:25:00,22.97,22.99,22.94,22.96,518888.096935139,8.7831,8.7907,8.7716,8.7792,518888.0969
2013-05-31 10:30:00,22.96,22.99,22.93,22.98,245188.8809693514,8.7792,8.7907,8.7678,8.7869,245188.881
2013-05-31 10:35:00,22.98,22.99,22.96,22.97,163221.6678545973,8.7869,8.7907,8.7792,8.7831,163221.6679
2013-05-31 10:40:00,22.97,22.98,22.95,22.97,314088.8572107389,8.7831,8.7869,8.7754,8.7831,314088.8572
2013-05-31 10:45:00,22.97,22.98,22.93,22.93,173200.28510334998,8.7831,8.7869,8.7678,8.7678,173200.2851
2013-05-31 10:50:00,22.93,22.94,22.91,22.92,188405.79710144928,8.7678,8.7716,8.7601,8.7639,188405.7971
2013-05-31 10:55:00,22.92,22.93,22.9,22.93,91233.07198859588,8.7639,8.7678,8.7563,8.7678,91233.072
2013-05-31 11:00:00,22.93,22.95,22.93,22.94,236398.19434545023,8.7678,8.7754,8.7678,8.7716,236398.1943
2013-05-31 11:05:00,22.94,22.98,22.93,22.97,315989.54621050134,8.7716,8.7869,8.7678,8.7831,315989.5462
2013-05-31 11:10:00,22.97,22.99,22.95,22.97,645521.5015443098,8.7831,8.7907,8.7754,8.7831,645521.5015
2013-05-31 11:15:00,22.97,22.99,22.96,22.98,213114.75409836063,8.7831,8.7907,8.7792,8.7869,213114.7541
2013-05-31 11:20:00,22.98,22.98,22.93,22.93,355191.2568306011,8.7869,8.7869,8.7678,8.7678,355191.2568
2013-05-31 11:25:00,22.93,22.93,22.89,22.9,362794.0128296508,8.7678,8.7678,8.7525,8.7563,362794.0128
2013-05-31 11:30:00,22.9,22.91,22.87,22.87,423378.4746970777,8.7563,8.7601,8.7448,8.7448,423378.4747
2013-05-31 11:35:00,22.87,22.91,22.86,22.9,432881.91969588975,8.7448,8.7601,8.741,8.7563,432881.9197
2013-05-31 11:40:00,22.9,22.9,22.84,22.86,636255.6426704681,8.7563,8.7563,8.7334,8.741,636255.6427
2013-05-31 11:45:00,22.85,22.88,22.85,22.85,254929.91209313367,8.7372,8.7487,8.7372,8.7372,254929.9121
2013-05-31 11:50:00,22.85,22.86,22.84,22.85,314801.6155856498,8.7372,8.741,8.7334,8.7372,314801.6156
2013-05-31 11:55:00,22.86,22.86,22.85,22.85,172487.52672843906,8.741,8.741,8.7372,8.7372,172487.5267
2013-05-31 12:00:00,22.85,22.88,22.85,22.88,223806.12972202423,8.7372,8.7487,8.7372,8.7487,223806.1297
2013-05-31 12:05:00,22.87,22.88,22.86,22.86,138987.88310762652,8.7448,8.7487,8.741,8.741,138987.8831
2013-05-31 12:10:00,22.86,22.87,22.85,22.85,114754.09836065574,8.741,8.7448,8.7372,8.7372,114754.0984
2013-05-31 12:15:00,22.85,22.86,22.81,22.83,145402.70848182467,8.7372,8.741,8.7219,8.7295,145402.7085
2013-05-31 12:20:00,22.83,22.84,22.78,22.79,325730.5773342837,8.7295,8.7334,8.7104,8.7142,325730.5773
2013-05-31 12:25:00,22.79,22.82,22.78,22.8,268947.4934663816,8.7142,8.7257,8.7104,8.7181,268947.4935
2013-05-31 12:30:00,22.8,22.81,22.78,22.79,361843.6683297696,8.7181,8.7219,8.7104,8.7142,361843.6683
2013-05-31 12:35:00,22.79,22.81,22.78,22.79,125683.06010928962,8.7142,8.7219,8.7104,8.7142,125683.0601
2013-05-31 12:40:00,22.79,22.82,22.76,22.8,186029.93585174627,8.7142,8.7257,8.7028,8.7181,186029.9359
2013-05-31 12:45:00,22.8,22.83,22.8,22.83,178189.59372772631,8.7181,8.7295,8.7181,8.7295,178189.5937
2013-05-31 12:50:00,22.83,22.84,22.8,22.83,298883.3452126396,8.7295,8.7334,8.7181,8.7295,298883.3452
2013-05-31 12:55:00,22.83,22.84,22.82,22.83,72226.18199097173,8.7295,8.7334,8.7257,8.7295,72226.182
2013-05-31 13:00:00,22.83,22.87,22.83,22.87,70563.07911617962,8.7295,8.7448,8.7295,8.7448,70563.0791
2013-05-31 13:05:00,22.87,22.91,22.87,22.9,113566.16773580424,8.7448,8.7601,8.7448,8.7563,113566.1677
2013-05-31 13:10:00,22.9,22.91,22.89,22.9,212639.5818484201,8.7563,8.7601,8.7525,8.7563,212639.5818
2013-05-31 13:15:00,22.9,22.93,22.9,22.93,259444.0484675695,8.7563,8.7678,8.7563,8.7678,259444.0485
2013-05-31 13:20:00,22.93,22.94,22.93,22.93,78403.42124019958,8.7678,8.7716,8.7678,8.7678,78403.4212
2013-05-31 13:25:00,22.94,22.98,22.94,22.97,110477.5481111903,8.7716,8.7869,8.7716,8.7831,110477.5481
2013-05-31 13:30:00,22.97,22.97,22.95,22.96,131622.71323354717,8.7831,8.7831,8.7754,8.7792,131622.7132
2013-05-31 13:35:00,22.96,22.97,22.95,22.96,171299.59610358757,8.7792,8.7831,8.7754,8.7792,171299.5961
2013-05-31 13:40:00,22.96,22.96,22.93,22.95,368020.9075789974,8.7792,8.7792,8.7678,8.7754,368020.9076
2013-05-31 13:45:00,22.95,22.97,22.94,22.95,91233.07198859588,8.7754,8.7831,8.7716,8.7754,91233.072
2013-05-31 13:50:00,22.96,22.96,22.94,22.95,288429.5557139463,8.7792,8.7792,8.7716,8.7754,288429.5557
2013-05-31 13:55:00,22.95,22.95,22.93,22.93,110952.72036113092,8.7754,8.7754,8.7678,8.7678,110952.7204
2013-05-31 14:00:00,22.93,22.94,22.93,22.93,149204.08648134948,8.7678,8.7716,8.7678,8.7678,149204.0865
2013-05-31 14:05:00,22.94,22.94,22.93,22.93,156331.67023045855,8.7716,8.7716,8.7678,8.7678,156331.6702
2013-05-31 14:10:00,22.93,22.93,22.87,22.89,130672.36873366596,8.7678,8.7678,8.7448,8.7525,130672.3687
2013-05-31 14:15:00,22.89,22.91,22.88,22.89,139463.05535756712,8.7525,8.7601,8.7487,8.7525,139463.0554
2013-05-31 14:20:00,22.89,22.9,22.89,22.9,103825.13661202186,8.7525,8.7563,8.7525,8.7563,103825.1366
2013-05-31 14:25:00,22.9,22.91,22.89,22.89,337372.2974578285,8.7563,8.7601,8.7525,8.7525,337372.2975
2013-05-31 14:30:00,22.89,22.89,22.86,22.88,141126.15823235924,8.7525,8.7525,8.741,8.7487,141126.1582
2013-05-31 14:35:00,22.87,22.87,22.82,22.83,140175.81373247804,8.7448,8.7448,8.7257,8.7295,140175.8137
2013-05-31 14:40:00,22.83,22.83,22.8,22.82,288191.969588976,8.7295,8.7295,8.7181,8.7257,288191.9696
2013-05-31 14:45:00,22.82,22.83,22.8,22.82,404371.5846994536,8.7257,8.7295,8.7181,8.7257,404371.5847
2013-05-31 14:50:00,22.82,22.83,22.8,22.81,383939.1779520076,8.7257,8.7295,8.7181,8.7219,383939.178
2013-05-31 14:55:00,22.81,22.83,22.8,22.8,166072.7013542409,8.7219,8.7295,8.7181,8.7181,166072.7014
2013-05-31 15:00:00,22.8,22.83,22.8,22.83,472321.21644095983,8.7181,8.7295,8.7181,8.7295,472321.2164
2013-05-31 15:05:00,22.83,22.83,22.81,22.82,181040.62722737,8.7295,8.7295,8.7219,8.7257,181040.6272
2013-05-31 15:10:00,22.81,22.81,22.78,22.8,235923.02209550963,8.7219,8.7219,8.7104,8.7181,235923.0221
2013-05-31 15:15:00,22.8,22.81,22.79,22.81,157519.60085531004,8.7181,8.7219,8.7142,8.7219,157519.6009
2013-05-31 15:20:00,22.8,22.83,22.8,22.82,234735.0914706581,8.7181,8.7295,8.7181,8.7257,234735.0915
2013-05-31 15:25:00,22.81,22.83,22.78,22.78,300071.2758374911,8.7219,8.7295,8.7104,8.7104,300071.2758
2013-05-31 15:30:00,22.78,22.8,22.74,22.75,936089.3323829888,8.7104,8.7181,8.6951,8.6989,936089.3324
2013-05-31 15:35:00,22.76,22.82,22.75,22.81,335234.0223330958,8.7028,8.7257,8.6989,8.7219,335234.0223
2013-05-31 15:40:00,22.81,22.82,22.8,22.8,788785.9349014017,8.7219,8.7257,8.7181,8.7181,788785.9349
2013-05-31 15:45:00,22.8,22.82,22.78,22.8,973390.3540033264,8.7181,8.7257,8.7104,8.7181,973390.354
2013-05-31 15:50:00,22.81,22.81,22.75,22.77,1354953.670705631,8.7219,8.7219,8.6989,8.7066,1354953.6707
2013-05-31 15:55:00,22.78,22.79,22.72,22.78,3204086.481349489,8.7104,8.7142,8.6875,8.7104,3204086.4813
2013-06-03 09:30:00,22.67,22.68,22.43,22.44,1151579.9477310523,8.6684,8.6722,8.5766,8.5804,1151579.9477
2013-06-03 09:35:00,22.45,22.59,22.45,22.51,581848.420052269,8.5842,8.6378,8.5842,8.6072,581848.4201
2013-06-03 09:40:00,22.51,22.53,22.49,22.49,633642.1952957948,8.6072,8.6148,8.5995,8.5995,633642.1953
2013-06-03 09:45:00,22.49,22.5,22.33,22.34,1041577.5718698028,8.5995,8.6034,8.5384,8.5422,1041577.5719
2013-06-03 09:50:00,22.34,22.48,22.33,22.47,566880.49417914,8.5422,8.5957,8.5384,8.5919,566880.4942
2013-06-03 09:55:00,22.46,22.53,22.45,22.52,535994.2979330007,8.5881,8.6148,8.5842,8.611,535994.2979
2013-06-03 10:00:00,22.52,22.52,22.43,22.44,727251.1285340936,8.611,8.611,8.5766,8.5804,727251.1285
2013-06-03 10:05:00,22.44,22.46,22.38,22.42,422903.3024471371,8.5804,8.5881,8.5575,8.5728,422903.3024
2013-06-03 10:10:00,22.42,22.48,22.4,22.43,321691.6132097886,8.5728,8.5957,8.5651,8.5766,321691.6132
2013-06-03 10:15:00,22.43,22.48,22.43,22.47,312663.3404609171,8.5766,8.5957,8.5766,8.5919,312663.3405
2013-06-03 10:20:00,22.46,22.51,22.43,22.43,593965.3124257544,8.5881,8.6072,8.5766,8.5766,593965.3124
2013-06-03 10:25:00,22.43,22.44,22.36,22.36,436445.7115704443,8.5766,8.5804,8.5498,8.5498,436445.7116
2013-06-03 10:30:00,22.36,22.38,22.32,22.33,462817.7714421478,8.5498,8.5575,8.5345,8.5384,462817.7714
2013-06-03 10:35:00,22.32,22.33,22.28,22.29,588500.8315514374,8.5345,8.5384,8.5192,8.5231,588500.8316
2013-06-03 10:40:00,22.29,22.29,22.24,22.25,579710.1449275363,8.5231,8.5231,8.5039,8.5078,579710.1449
2013-06-03 10:45:00,22.25,22.27,22.22,22.25,375623.6635780471,8.5078,8.5154,8.4963,8.5078,375623.6636
2013-06-03 10:50:00,22.25,22.27,22.25,22.26,361606.0822047992,8.5078,8.5154,8.5078,8.5116,361606.0822
2013-06-03 10:55:00,22.25,22.26,22.2,22.21,514611.5466856736,8.5078,8.5116,8.4886,8.4925,514611.5467
2013-06-03 11:00:00,22.21,22.23,22.2,22.21,331195.0582086006,8.4925,8.5001,8.4886,8.4925,331195.0582
2013-06-03 11:05:00,22.21,22.22,22.18,22.2,286766.4528391542,8.4925,8.4963,8.481,8.4886,286766.4528
2013-06-03 11:10:00,22.2,22.22,22.16,22.17,383226.4195770967,8.4886,8.4963,8.4733,8.4772,383226.4196
2013-06-03 11:15:00,22.17,22.19,22.16,22.18,425516.7498218104,8.4772,8.4848,8.4733,8.481,425516.7498
2013-06-03 11:20:00,22.18,22.19,22.11,22.14,536469.4701829413,8.481,8.4848,8.4542,8.4657,536469.4702
2013-06-03 11:25:00,22.14,22.15,22.06,22.09,531955.3338085056,8.4657,8.4695,8.4351,8.4466,531955.3338
2013-06-03 11:30:00,22.09,22.11,22.06,22.07,430506.0584461868,8.4466,8.4542,8.4351,8.4389,430506.0584
2013-06-03 11:35:00,22.06,22.11,22.06,22.08,309099.54858636257,8.4351,8.4542,8.4351,8.4428,309099.5486
2013-06-03 11:40:00,22.08,22.15,22.07,22.14,259681.6345925398,8.4428,8.4695,8.4389,8.4657,259681.6346
2013-06-03 11:45:00,22.14,22.19,22.14,22.18,289142.3140888572,8.4657,8.4848,8.4657,8.481,289142.3141
2013-06-03 11:50:00,22.17,22.21,22.17,22.19,233309.5747208363,8.4772,8.4925,8.4772,8.4848,233309.5747
2013-06-03 11:55:00,22.18,22.2,22.16,22.16,186742.6942266572,8.481,8.4886,8.4733,8.4733,186742.6942
2013-06-03 12:00:00,22.16,22.19,22.11,22.11,198859.58660014256,8.4733,8.4848,8.4542,8.4542,198859.5866
2013-06-03 12:05:00,22.11,22.16,22.09,22.16,136374.4357329532,8.4542,8.4733,8.4466,8.4733,136374.4357
2013-06-03 12:10:00,22.16,22.21,22.15,22.21,192207.1751009741,8.4733,8.4925,8.4695,8.4925,192207.1751
2013-06-03 12:15:00,22.2,22.22,22.18,22.2,184366.8329769541,8.4886,8.4963,8.481,8.4886,184366.833
2013-06-03 12:20:00,22.2,22.2,22.18,22.18,190781.6583511523,8.4886,8.4886,8.481,8.481,190781.6584
2013-06-03 12:25:00,22.18,22.18,22.14,22.17,277500.5939653124,8.481,8.481,8.4657,8.4772,277500.594
2013-06-03 12:30:00,22.17,22.2,22.16,22.19,208600.6177239249,8.4772,8.4886,8.4733,8.4848,208600.6177
2013-06-03 12:35:00,22.19,22.2,22.17,22.17,176526.4908529342,8.4848,8.4886,8.4772,8.4772,176526.4909
2013-06-03 12:40:00,22.17,22.23,22.16,22.21,163459.25397956758,8.4772,8.5001,8.4733,8.4925,163459.254
2013-06-03 12:45:00,22.21,22.33,22.2,22.32,511285.3409360893,8.4925,8.5384,8.4886,8.5345,511285.3409
2013-06-03 12:50:00,22.32,22.33,22.3,22.31,164409.59847944882,8.5345,8.5384,8.5269,8.5307,164409.5985
2013-06-03 12:55:00,22.31,22.34,22.3,22.33,155856.49798051795,8.5307,8.5422,8.5269,8.5384,155856.498
2013-06-03 13:00:00,22.33,22.35,22.31,22.33,183891.6607270136,8.5384,8.546,8.5307,8.5384,183891.6607
2013-06-03 13:05:00,22.33,22.38,22.32,22.36,198859.58660014256,8.5384,8.5575,8.5345,8.5498,198859.5866
2013-06-03 13:10:00,22.36,22.36,22.3,22.3,180090.28272748872,8.5498,8.5498,8.5269,8.5269,180090.2827
2013-06-03 13:15:00,22.3,22.34,22.3,22.33,205987.1703492516,8.5269,8.5422,8.5269,8.5384,205987.1703
2013-06-03 13:20:00,22.33,22.33,22.3,22.3,124257.5433594678,8.5384,8.5384,8.5269,8.5269,124257.5434
2013-06-03 13:25:00,22.3,22.31,22.26,22.3,162033.73722974578,8.5269,8.5307,8.5116,8.5269,162033.7372
2013-06-03 13:30:00,22.3,22.35,22.3,22.33,445949.1565692564,8.5269,8.546,8.5269,8.5384,445949.1566
2013-06-03 13:35:00,22.33,22.33,22.29,22.3,198146.82822523164,8.5384,8.5384,8.5231,8.5269,198146.8282
2013-06-03 13:40:00,22.3,22.31,22.27,22.29,273699.2159657876,8.5269,8.5307,8.5154,8.5231,273699.216
2013-06-03 13:45:00,22.29,22.3,22.28,22.29,253266.8092183417,8.5231,8.5269,8.5192,8.5231,253266.8092
2013-06-03 13:50:00,22.3,22.3,22.28,22.28,595628.4153005464,8.5269,8.5269,8.5192,8.5192,595628.4153
2013-06-03 13:55:00,22.28,22.33,22.28,22.3,314801.6155856498,8.5192,8.5384,8.5192,8.5269,314801.6156
2013-06-03 14:00:00,22.31,22.33,22.29,22.33,315514.3739605607,8.5307,8.5384,8.5231,8.5384,315514.374
2013-06-03 14:05:00,22.33,22.38,22.32,22.38,358279.87645521504,8.5384,8.5575,8.5345,8.5575,358279.8765
2013-06-03 14:10:00,22.38,22.4,22.37,22.37,156806.84248039915,8.5575,8.5651,8.5536,8.5536,156806.8425
2013-06-03 14:15:00,22.37,22.37,22.33,22.36,194820.62247564743,8.5536,8.5536,8.5384,8.5498,194820.6225
2013-06-03 14:20:00,22.36,22.36,22.34,22.35,161796.1511047755,8.5498,8.5498,8.5422,8.546,161796.1511
2013-06-03 14:25:00,22.34,22.39,22.34,22.35,181040.62722737,8.5422,8.5613,8.5422,8.546,181040.6272
2013-06-03 14:30:00,22.35,22.35,22.31,22.32,188405.79710144928,8.546,8.546,8.5307,8.5345,188405.7971
2013-06-03 14:35:00,22.32,22.36,22.32,22.33,189356.14160133048,8.5345,8.5498,8.5345,8.5384,189356.1416
2013-06-03 14:40:00,22.33,22.35,22.32,22.34,319790.92421002616,8.5384,8.546,8.5345,8.5422,319790.9242
2013-06-03 14:45:00,22.34,22.35,22.31,22.34,219291.9933475885,8.5422,8.546,8.5307,8.5422,219291.9933
2013-06-03 14:50:00,22.35,22.38,22.33,22.33,218816.82109764792,8.546,8.5575,8.5384,8.5384,218816.8211
2013-06-03 14:55:00,22.33,22.36,22.31,22.34,240912.330719886,8.5384,8.5498,8.5307,8.5422,240912.3307
2013-06-03 15:00:00,22.34,22.36,22.32,22.32,306961.27346162987,8.5422,8.5498,8.5345,8.5345,306961.2735
2013-06-03 15:05:00,22.33,22.35,22.33,22.35,207175.10097410312,8.5384,8.546,8.5384,8.546,207175.101
2013-06-03 15:10:00,22.35,22.36,22.32,22.33,290330.2447137087,8.546,8.5498,8.5345,8.5384,290330.2447
2013-06-03 15:15:00,22.33,22.33,22.3,22.32,394868.1397006415,8.5384,8.5384,8.5269,8.5345,394868.1397
2013-06-03 15:20:00,22.32,22.37,22.32,22.35,269185.07959135185,8.5345,8.5536,8.5345,8.546,269185.0796
2013-06-03 15:25:00,22.35,22.37,22.33,22.35,251841.29246851985,8.546,8.5536,8.5384,8.546,251841.2925
2013-06-03 15:30:00,22.34,22.39,22.33,22.38,434069.8503207413,8.5422,8.5613,8.5384,8.5575,434069.8503
2013-06-03 15:35:00,22.38,22.41,22.38,22.4,349726.77595628414,8.5575,8.5689,8.5575,8.5651,349726.776
2013-06-03 15:40:00,22.4,22.43,22.4,22.43,393917.7952007603,8.5651,8.5766,8.5651,8.5766,393917.7952
2013-06-03 15:45:00,22.43,22.46,22.43,22.44,560465.6688049418,8.5766,8.5881,8.5766,8.5804,560465.6688
2013-06-03 15:50:00,22.44,22.46,22.42,22.44,1100498.9308624377,8.5804,8.5881,8.5728,8.5804,1100498.9309
2013-06-03 15:55:00,22.44,22.5,22.43,22.48,1494416.726063198,8.5804,8.6034,8.5766,8.5957,1494416.7261
2013-06-04 09:30:00,22.62,22.62,22.42,22.46,615585.6497980518,8.6492,8.6492,8.5728,8.5881,615585.6498
2013-06-04 09:35:00,22.44,22.48,22.29,22.29,468995.0106913757,8.5804,8.5957,8.5231,8.5231,468995.0107
2013-06-04 09:40:00,22.3,22.34,22.24,22.27,614872.8914231409,8.5269,8.5422,8.5039,8.5154,614872.8914
2013-06-04 09:45:00,22.27,22.35,22.27,22.33,471608.458066049,8.5154,8.546,8.5154,8.5384,471608.4581
2013-06-04 09:50:00,22.34,22.38,22.34,22.37,317890.2352102637,8.5422,8.5575,8.5422,8.5536,317890.2352
2013-06-04 09:55:00,22.37,22.38,22.31,22.33,210501.30672368733,8.5536,8.5575,8.5307,8.5384,210501.3067
2013-06-04 10:00:00,22.33,22.36,22.33,22.35,322879.54383464006,8.5384,8.5498,8.5384,8.546,322879.5438
2013-06-04 10:05:00,22.35,22.35,22.29,22.32,612497.0301734379,8.546,8.546,8.5231,8.5345,612497.0302
2013-06-04 10:10:00,22.32,22.35,22.31,22.32,212639.5818484201,8.5345,8.546,8.5307,8.5345,212639.5818
2013-06-04 10:15:00,22.32,22.35,22.29,22.32,227845.09384651936,8.5345,8.546,8.5231,8.5345,227845.0938
2013-06-04 10:20:00,22.32,22.38,22.29,22.36,386315.0392017106,8.5345,8.5575,8.5231,8.5498,386315.0392
2013-06-04 10:25:00,22.36,22.38,22.34,22.37,164884.77072938942,8.5498,8.5575,8.5422,8.5536,164884.7707
2013-06-04 10:30:00,22.37,22.4,22.36,22.37,437633.64219529583,8.5536,8.5651,8.5498,8.5536,437633.6422
2013-06-04 10:35:00,22.37,22.38,22.34,22.37,196246.13922546923,8.5536,8.5575,8.5422,8.5536,196246.1392
2013-06-04 10:40:00,22.37,22.38,22.34,22.38,218341.64884770729,8.5536,8.5575,8.5422,8.5575,218341.6488
2013-06-04 10:45:00,22.38,22.38,22.33,22.34,320028.51033499645,8.5575,8.5575,8.5384,8.5422,320028.5103
2013-06-04 10:50:00,22.34,22.34,22.24,22.24,323354.7160845807,8.5422,8.5422,8.5039,8.5039,323354.7161
2013-06-04 10:55:00,22.24,22.29,22.24,22.29,292468.51983844145,8.5039,8.5231,8.5039,8.5231,292468.5198
2013-06-04 11:00:00,22.29,22.3,22.26,22.27,273699.2159657876,8.5231,8.5269,8.5116,8.5154,273699.216
2013-06-04 11:05:00,22.27,22.29,22.23,22.28,181990.9717272512,8.5154,8.5231,8.5001,8.5192,181990.9717
2013-06-04 11:10:00,22.28,22.31,22.28,22.3,147065.8113566168,8.5192,8.5307,8.5192,8.5269,147065.8114
2013-06-04 11:15:00,22.3,22.3,22.22,22.25,435020.1948206225,8.5269,8.5269,8.4963,8.5078,435020.1948
2013-06-04 11:20:00,22.25,22.27,22.23,22.26,197434.06985032075,8.5078,8.5154,8.5001,8.5116,197434.0699
2013-06-04 11:25:00,22.26,22.27,22.24,22.25,177476.8353528154,8.5116,8.5154,8.5039,8.5078,177476.8354
2013-06-04 11:30:00,22.25,22.28,22.25,22.26,228557.85222143028,8.5078,8.5192,8.5078,8.5116,228557.8522
2013-06-04 11:35:00,22.26,22.27,22.22,22.25,193632.6918507959,8.5116,8.5154,8.4963,8.5078,193632.6919
2013-06-04 11:40:00,22.25,22.28,22.25,22.27,196958.8976003801,8.5078,8.5192,8.5078,8.5154,196958.8976
2013-06-04 11:45:00,22.27,22.28,22.25,22.26,168686.14872891424,8.5154,8.5192,8.5078,8.5116,168686.1487
2013-06-04 11:50:00,22.26,22.27,22.24,22.26,126158.23235923024,8.5116,8.5154,8.5039,8.5116,126158.2324
2013-06-04 11:55:00,22.26,22.27,22.24,22.25,130909.95485863628,8.5116,8.5154,8.5039,8.5078,130909.9549
2013-06-04 12:00:00,22.25,22.27,22.21,22.22,306248.5150867189,8.5078,8.5154,8.4925,8.4963,306248.5151
2013-06-04 12:05:00,22.22,22.22,22.16,22.2,366832.9769541459,8.4963,8.4963,8.4733,8.4886,366832.977
2013-06-04 12:10:00,22.2,22.21,22.17,22.18,265621.2877167973,8.4886,8.4925,8.4772,8.481,265621.2877
2013-06-04 12:15:00,22.18,22.19,22.15,22.17,172012.35447849846,8.481,8.4848,8.4695,8.4772,172012.3545
2013-06-04 12:20:00,22.17,22.18,22.16,22.16,206937.51484913283,8.4772,8.481,8.4733,8.4733,206937.5148
2013-06-04 12:25:00,22.16,22.17,22.14,22.16,258256.117842718,8.4733,8.4772,8.4657,8.4733,258256.1178
2013-06-04 12:30:00,22.16,22.2,22.16,22.2,108576.8591114279,8.4733,8.4886,8.4733,8.4886,108576.8591
2013-06-04 12:35:00,22.2,22.2,22.16,22.17,157519.60085531004,8.4886,8.4886,8.4733,8.4772,157519.6009
2013-06-04 12:40:00,22.17,22.18,22.16,22.16,99311.00023758612,8.4772,8.481,8.4733,8.4733,99311.0002
2013-06-04 12:45:00,22.16,22.17,22.14,22.15,119980.99311000238,8.4733,8.4772,8.4657,8.4695,119980.9931
2013-06-04 12:50:00,22.15,22.19,22.15,22.17,145402.70848182467,8.4695,8.4848,8.4695,8.4772,145402.7085
2013-06-04 12:55:00,22.17,22.19,22.16,22.18,252554.0508434308,8.4772,8.4848,8.4733,8.481,252554.0508
2013-06-04 13:00:00,22.18,22.19,22.16,22.19,261107.1513423616,8.481,8.4848,8.4733,8.4848,261107.1513
2013-06-04 13:05:00,22.19,22.22,22.19,22.22,123307.1988595866,8.4848,8.4963,8.4848,8.4963,123307.1989
2013-06-04 13:10:00,22.22,22.22,22.18,22.19,183416.4884770729,8.4963,8.4963,8.481,8.4848,183416.4885
2013-06-04 13:15:00,22.19,22.22,22.18,22.19,165122.3568543597,8.4848,8.4963,8.481,8.4848,165122.3569
2013-06-04 13:20:00,22.19,22.19,22.15,22.16,106676.17011166547,8.4848,8.4848,8.4695,8.4733,106676.1701
2013-06-04 13:25:00,22.16,22.16,22.1,22.11,368020.9075789974,8.4733,8.4733,8.4504,8.4542,368020.9076
2013-06-04 13:30:00,22.11,22.15,22.1,22.15,193870.27797576625,8.4542,8.4695,8.4504,8.4695,193870.278
2013-06-04 13:35:00,22.15,22.15,22.09,22.09,216440.95984794488,8.4695,8.4695,8.4466,8.4466,216440.9598
2013-06-04 13:40:00,22.09,22.11,22.07,22.11,299120.9313376099,8.4466,8.4542,8.4389,8.4542,299120.9313
2013-06-04 13:45:00,22.11,22.11,22.05,22.05,310287.47921121406,8.4542,8.4542,8.4313,8.4313,310287.4792
2013-06-04 13:50:00,22.05,22.12,22.05,22.1,255642.67046804467,8.4313,8.4581,8.4313,8.4504,255642.6705
2013-06-04 13:55:00,22.1,22.11,22.06,22.1,249703.0173437872,8.4504,8.4542,8.4351,8.4504,249703.0173
2013-06-04 14:00:00,22.1,22.1,22.03,22.06,227607.50772154907,8.4504,8.4504,8.4236,8.4351,227607.5077
2013-06-04 14:05:00,22.05,22.06,21.99,22.0,315751.960085531,8.4313,8.4351,8.4083,8.4122,315751.9601
2013-06-04 14:10:00,22.0,22.03,21.98,22.03,316464.7184604419,8.4122,8.4236,8.4045,8.4236,316464.7185
2013-06-04 14:15:00,22.03,22.06,22.01,22.05,267521.9767165598,8.4236,8.4351,8.416,8.4313,267521.9767
2013-06-04 14:20:00,22.05,22.07,22.04,22.05,312425.7543359468,8.4313,8.4389,8.4275,8.4313,312425.7543
2013-06-04 14:25:00,22.05,22.08,22.04,22.08,409123.3071988596,8.4313,8.4428,8.4275,8.4428,409123.3072
2013-06-04 14:30:00,22.08,22.13,22.08,22.13,349489.18983131385,8.4428,8.4619,8.4428,8.4619,349489.1898
2013-06-04 14:35:00,22.12,22.14,22.11,22.12,355666.4290805417,8.4581,8.4657,8.4542,8.4581,355666.4291
2013-06-04 14:40:00,22.12,22.15,22.12,22.13,302922.3093371347,8.4581,8.4695,8.4581,8.4619,302922.3093
2013-06-04 14:45:00,22.13,22.15,22.11,22.11,161320.9788548349,8.4619,8.4695,8.4542,8.4542,161320.9789
2013-06-04 14:50:00,22.11,22.14,22.11,22.12,199572.34497505345,8.4542,8.4657,8.4542,8.4581,199572.345
2013-06-04 14:55:00,22.11,22.11,22.06,22.08,209313.37609883584,8.4542,8.4542,8.4351,8.4428,209313.3761
2013-06-04 15:00:00,22.08,22.08,22.03,22.07,255880.256593015,8.4428,8.4428,8.4236,8.4389,255880.2566
2013-06-04 15:05:00,22.07,22.11,22.06,22.08,263245.42646709434,8.4389,8.4542,8.4351,8.4428,263245.4265
2013-06-04 15:10:00,22.08,22.09,22.04,22.05,311712.9959610359,8.4428,8.4466,8.4275,8.4313,311712.996
2013-06-04 15:15:00,22.05,22.06,22.02,22.03,430268.4723212164,8.4313,8.4351,8.4198,8.4236,430268.4723
2013-06-04 15:20:00,22.03,22.06,22.03,22.03,314088.8572107389,8.4236,8.4351,8.4236,8.4236,314088.8572
2013-06-04 15:25:00,22.03,22.09,22.03,22.06,260394.3929674507,8.4236,8.4466,8.4236,8.4351,260394.393
2013-06-04 15:30:00,22.07,22.19,22.07,22.18,644333.5709194583,8.4389,8.4848,8.4389,8.481,644333.5709
2013-06-04 15:35:00,22.19,22.22,22.16,22.2,599429.7933000713,8.4848,8.4963,8.4733,8.4886,599429.7933
2013-06-04 15:40:00,22.2,22.24,22.2,22.22,352577.8094559278,8.4886,8.5039,8.4886,8.4963,352577.8095
2013-06-04 15:45:00,22.22,22.23,22.18,22.18,578759.800427655,8.4963,8.5001,8.481,8.481,578759.8004
2013-06-04 15:50:00,22.18,22.19,22.13,22.15,637918.7455452601,8.481,8.4848,8.4619,8.4695,637918.7455
2013-06-04 15:55:00,22.16,22.17,22.12,22.14,1021857.9234972678,8.4733,8.4772,8.4581,8.4657,1021857.9235
2013-06-05 09:30:00,22.13,22.17,22.02,22.08,608220.4799239725,8.4619,8.4772,8.4198,8.4428,608220.4799
2013-06-05 09:35:00,22.07,22.11,22.0,22.02,369921.5965787598,8.4389,8.4542,8.4122,8.4198,369921.5966
2013-06-05 09:40:00,22.02,22.02,21.94,21.98,475885.0083155144,8.4198,8.4198,8.3892,8.4045,475885.0083
2013-06-05 09:45:00,21.99,22.01,21.93,21.95,511760.51318603,8.4083,8.416,8.3854,8.393,511760.5132
2013-06-05 09:50:00,21.95,21.99,21.94,21.99,639106.6761701116,8.393,8.4083,8.3892,8.4083,639106.6762
2013-06-05 09:55:00,21.99,22.03,21.95,21.95,435020.1948206225,8.4083,8.4236,8.393,8.393,435020.1948
2013-06-05 10:00:00,21.95,22.03,21.95,21.98,268472.321216441,8.393,8.4236,8.393,8.4045,268472.3212
2013-06-05 10:05:00,21.98,21.99,21.91,21.93,494416.72606319794,8.4045,8.4083,8.3778,8.3854,494416.7261
2013-06-05 10:10:00,21.93,21.97,21.92,21.95,379662.6277025422,8.3854,8.4007,8.3816,8.393,379662.6277
2013-06-05 10:15:00,21.95,21.95,21.83,21.84,681872.178664766,8.393,8.393,8.3472,8.351,681872.1787
2013-06-05 10:20:00,21.84,21.9,21.83,21.89,512948.4438108815,8.351,8.3739,8.3472,8.3701,512948.4438
2013-06-05 10:25:00,21.9,21.96,21.89,21.95,480874.31693989073,8.3739,8.3969,8.3701,8.393,480874.3169
2013-06-05 10:30:00,21.95,22.0,21.93,21.98,321454.0270848182,8.393,8.4122,8.3854,8.4045,321454.0271
2013-06-05 10:35:00,21.98,22.0,21.92,21.92,303635.0677120456,8.4045,8.4122,8.3816,8.3816,303635.0677
2013-06-05 10:40:00,21.92,21.94,21.9,21.91,264908.52934188646,8.3816,8.3892,8.3739,8.3778,264908.5293
2013-06-05 10:45:00,21.91,21.92,21.85,21.86,393917.7952007603,8.3778,8.3816,8.3548,8.3586,393917.7952
2013-06-05 10:50:00,21.85,21.85,21.8,21.85,455215.01544309815,8.3548,8.3548,8.3357,8.3548,455215.0154
2013-06-05 10:55:00,21.85,21.88,21.84,21.85,361843.6683297696,8.3548,8.3663,8.351,8.3548,361843.6683
2013-06-05 11:00:00,21.85,21.87,21.78,21.8,372772.63007840345,8.3548,8.3625,8.328,8.3357,372772.6301
2013-06-05 11:05:00,21.8,21.8,21.76,21.79,442147.7785697315,8.3357,8.3357,8.3204,8.3319,442147.7786
2013-06-05 11:10:00,21.79,21.82,21.79,21.8,336421.9529579473,8.3319,8.3433,8.3319,8.3357,336421.953
2013-06-05 11:15:00,21.8,21.83,21.77,21.79,338085.0558327394,8.3357,8.3472,8.3242,8.3319,338085.0558
2013-06-05 11:20:00,21.79,21.79,21.74,21.76,441672.6063197909,8.3319,8.3319,8.3128,8.3204,441672.6063
2013-06-05 11:25:00,21.76,21.79,21.75,21.76,279638.8690900452,8.3204,8.3319,8.3166,8.3204,279638.8691
2013-06-05 11:30:00,21.77,21.77,21.74,21.75,349489.18983131385,8.3242,8.3242,8.3128,8.3166,349489.1898
2013-06-05 11:35:00,21.75,21.8,21.75,21.8,494416.72606319794,8.3166,8.3357,8.3166,8.3357,494416.7261
2013-06-05 11:40:00,21.8,21.8,21.75,21.76,191494.4167260632,8.3357,8.3357,8.3166,8.3204,191494.4167
2013-06-05 11:45:00,21.76,21.77,21.74,21.75,245188.8809693514,8.3204,8.3242,8.3128,8.3166,245188.881
2013-06-05 11:50:00,21.74,21.77,21.72,21.76,267521.9767165598,8.3128,8.3242,8.3051,8.3204,267521.9767
2013-06-05 11:55:00,21.76,21.76,21.7,21.71,371584.6994535519,8.3204,8.3204,8.2975,8.3013,371584.6995
2013-06-05 12:00:00,21.71,21.72,21.68,21.69,243763.3642195296,8.3013,8.3051,8.2898,8.2936,243763.3642
2013-06-05 12:05:00,21.69,21.74,21.66,21.72,379662.6277025422,8.2936,8.3128,8.2822,8.3051,379662.6277
2013-06-05 12:10:00,21.72,21.73,21.64,21.66,913756.2366357804,8.3051,8.3089,8.2745,8.2822,913756.2366
2013-06-05 12:15:00,21.66,21.66,21.58,21.59,971252.0788785936,8.2822,8.2822,8.2516,8.2554,971252.0789
2013-06-05 12:20:00,21.59,21.61,21.57,21.6,397244.0009503445,8.2554,8.263,8.2477,8.2592,397244.001
2013-06-05 12:25:00,21.6,21.64,21.59,21.62,390354.00332620577,8.2592,8.2745,8.2554,8.2669,390354.0033
2013-06-05 12:30:00,21.62,21.62,21.55,21.56,330244.7137087194,8.2669,8.2669,8.2401,8.2439,330244.7137
2013-06-05 12:35:00,21.56,21.6,21.53,21.59,564029.4606794963,8.2439,8.2592,8.2325,8.2554,564029.4607
2013-06-05 12:40:00,21.59,21.61,21.55,21.55,478260.8695652174,8.2554,8.263,8.2401,8.2401,478260.8696
2013-06-05 12:45:00,21.55,21.58,21.52,21.55,359230.22095509624,8.2401,8.2516,8.2286,8.2401,359230.221
2013-06-05 12:50:00,21.54,21.55,21.5,21.51,432644.33357091947,8.2363,8.2401,8.221,8.2248,432644.3336
2013-06-05 12:55:00,21.52,21.56,21.51,21.54,526728.4390591589,8.2286,8.2439,8.2248,8.2363,526728.4391
2013-06-05 13:00:00,21.54,21.56,21.5,21.55,498693.27631266334,8.2363,8.2439,8.221,8.2401,498693.2763
2013-06-05 13:05:00,21.55,21.58,21.54,21.56,807080.066524115,8.2401,8.2516,8.2363,8.2439,807080.0665
2013-06-05 13:10:00,21.56,21.6,21.54,21.57,346162.9840817296,8.2439,8.2592,8.2363,8.2477,346162.9841
2013-06-05 13:15:00,21.58,21.6,21.57,21.59,253029.2230933713,8.2516,8.2592,8.2477,8.2554,253029.2231
2013-06-05 13:20:00,21.59,21.6,21.55,21.57,127346.16298408172,8.2554,8.2592,8.2401,8.2477,127346.163
2013-06-05 13:25:00,21.57,21.61,21.57,21.6,206224.7564742219,8.2477,8.263,8.2477,8.2592,206224.7565
2013-06-05 13:30:00,21.6,21.61,21.56,21.57,281064.38583986694,8.2592,8.263,8.2439,8.2477,281064.3858
2013-06-05 13:35:00,21.58,21.58,21.56,21.58,138037.53860774531,8.2516,8.2516,8.2439,8.2516,138037.5386
2013-06-05 13:40:00,21.57,21.6,21.55,21.57,359230.22095509624,8.2477,8.2592,8.2401,8.2477,359230.221
2013-06-05 13:45:00,21.58,21.59,21.55,21.55,166072.7013542409,8.2516,8.2554,8.2401,8.2401,166072.7014
2013-06-05 13:50:00,21.55,21.57,21.54,21.56,268947.4934663816,8.2401,8.2477,8.2363,8.2439,268947.4935
2013-06-05 13:55:00,21.56,21.56,21.53,21.55,159420.28985507248,8.2439,8.2439,8.2325,8.2401,159420.2899
2013-06-05 14:00:00,21.55,21.59,21.53,21.58,240437.15846994537,8.2401,8.2554,8.2325,8.2516,240437.1585
2013-06-05 14:05:00,21.58,21.6,21.55,21.57,354478.4984556902,8.2516,8.2592,8.2401,8.2477,354478.4985
2013-06-05 14:10:00,21.56,21.58,21.54,21.55,213352.34022333092,8.2439,8.2516,8.2363,8.2401,213352.3402
2013-06-05 14:15:00,21.55,21.56,21.51,21.54,321929.19933475886,8.2401,8.2439,8.2248,8.2363,321929.1993
2013-06-05 14:20:00,21.54,21.55,21.5,21.5,229745.78284628177,8.2363,8.2401,8.221,8.221,229745.7828
2013-06-05 14:25:00,21.5,21.53,21.47,21.48,287479.2112140651,8.221,8.2325,8.2095,8.2133,287479.2112
2013-06-05 14:30:00,21.48,21.48,21.43,21.47,572107.3889284866,8.2133,8.2133,8.1942,8.2095,572107.3889
2013-06-05 14:35:00,21.47,21.5,21.46,21.48,514373.9605607032,8.2095,8.221,8.2057,8.2133,514373.9606
2013-06-05 14:40:00,21.48,21.52,21.47,21.51,325492.9912093134,8.2133,8.2286,8.2095,8.2248,325492.9912
2013-06-05 14:45:00,21.51,21.55,21.49,21.5,370634.3549536707,8.2248,8.2401,8.2172,8.221,370634.355
2013-06-05 14:50:00,21.5,21.54,21.5,21.52,307436.44571157044,8.221,8.2363,8.221,8.2286,307436.4457
2013-06-05 14:55:00,21.52,21.55,21.51,21.54,246376.8115942029,8.2286,8.2401,8.2248,8.2363,246376.8116
2013-06-05 15:00:00,21.54,21.56,21.53,21.55,276075.07721549063,8.2363,8.2439,8.2325,8.2401,276075.0772
2013-06-05 15:05:00,21.55,21.57,21.51,21.52,373722.9745782847,8.2401,8.2477,8.2248,8.2286,373722.9746
2013-06-05 15:10:00,21.51,21.55,21.5,21.55,187217.86647659776,8.2248,8.2401,8.221,8.2401,187217.8665
2013-06-05 15:15:00,21.55,21.57,21.55,21.55,269660.2518412925,8.2401,8.2477,8.2401,8.2401,269660.2518
2013-06-05 15:20:00,21.55,21.6,21.5,21.6,561178.4271798527,8.2401,8.2592,8.221,8.2592,561178.4272
2013-06-05 15:25:00,21.6,21.64,21.59,21.63,307436.44571157044,8.2592,8.2745,8.2554,8.2707,307436.4457
2013-06-05 15:30:00,21.64,21.67,21.63,21.63,739368.020907579,8.2745,8.286,8.2707,8.2707,739368.0209
2013-06-05 15:35:00,21.63,21.69,21.63,21.68,352577.8094559278,8.2707,8.2936,8.2707,8.2898,352577.8095
2013-06-05 15:40:00,21.68,21.68,21.61,21.62,326918.5079591352,8.2898,8.2898,8.263,8.2669,326918.508
2013-06-05 15:45:00,21.62,21.64,21.6,21.64,539795.6759325255,8.2669,8.2745,8.2592,8.2745,539795.6759
2013-06-05 15:50:00,21.64,21.66,21.6,21.61,896412.4495129485,8.2745,8.2822,8.2592,8.263,896412.4495
2013-06-05 15:55:00,21.61,21.65,21.6,21.62,1184604.4191019244,8.263,8.2783,8.2592,8.2669,1184604.4191
2013-06-06 09:30:00,21.55,21.57,21.48,21.56,710620.0997861725,8.2401,8.2477,8.2133,8.2439,710620.0998
2013-06-06 09:35:00,21.56,21.58,21.49,21.49,367783.3214540271,8.2439,8.2516,8.2172,8.2172,367783.3215
2013-06-06 09:40:00,21.49,21.52,21.48,21.49,318127.82133523404,8.2172,8.2286,8.2133,8.2172,318127.8213
2013-06-06 09:45:00,21.49,21.53,21.48,21.53,151104.7754811119,8.2172,8.2325,8.2133,8.2325,151104.7755
2013-06-06 09:50:00,21.52,21.6,21.52,21.57,425991.92207175103,8.2286,8.2592,8.2286,8.2477,425991.9221
2013-06-06 09:55:00,21.57,21.57,21.5,21.55,161558.56497980517,8.2477,8.2477,8.221,8.2401,161558.565
2013-06-06 10:00:00,21.55,21.6,21.54,21.59,333808.50558327395,8.2401,8.2592,8.2363,8.2554,333808.5056
2013-06-06 10:05:00,21.59,21.65,21.59,21.63,1331432.644333571,8.2554,8.2783,8.2554,8.2707,1331432.6443
2013-06-06 10:10:00,21.62,21.64,21.58,21.61,348538.84533143265,8.2669,8.2745,8.2516,8.263,348538.8453
2013-06-06 10:15:00,21.61,21.64,21.55,21.56,445711.5704442861,8.263,8.2745,8.2401,8.2439,445711.5704
2013-06-06 10:20:00,21.56,21.58,21.52,21.54,175576.146353053,8.2439,8.2516,8.2286,8.2363,175576.1464
2013-06-06 10:25:00,21.54,21.55,21.5,21.52,247564.7422190544,8.2363,8.2401,8.221,8.2286,247564.7422
2013-06-06 10:30:00,21.52,21.55,21.51,21.53,257305.7733428368,8.2286,8.2401,8.2248,8.2325,257305.7733
2013-06-06 10:35:00,21.53,21.55,21.51,21.53,139938.22760750772,8.2325,8.2401,8.2248,8.2325,139938.2276
2013-06-06 10:40:00,21.53,21.58,21.52,21.55,158469.94535519127,8.2325,8.2516,8.2286,8.2401,158469.9454
2013-06-06 10:45:00,21.55,21.6,21.54,21.59,158945.11760513188,8.2401,8.2592,8.2363,8.2554,158945.1176
2013-06-06 10:50:00,21.59,21.6,21.55,21.59,234022.3330957472,8.2554,8.2592,8.2401,8.2554,234022.3331
2013-06-06 10:55:00,21.6,21.61,21.58,21.6,630791.1617961511,8.2592,8.263,8.2516,8.2592,630791.1618
2013-06-06 11:00:00,21.6,21.63,21.58,21.61,289379.9002138275,8.2592,8.2707,8.2516,8.263,289379.9002
2013-06-06 11:05:00,21.61,21.66,21.61,21.66,307436.44571157044,8.263,8.2822,8.263,8.2822,307436.4457
2013-06-06 11:10:00,21.66,21.68,21.65,21.67,410311.2378237111,8.2822,8.2898,8.2783,8.286,410311.2378
2013-06-06 11:15:00,21.67,21.72,21.67,21.72,237823.71109527204,8.286,8.3051,8.286,8.3051,237823.7111
2013-06-06 11:20:00,21.72,21.74,21.71,21.74,403896.412449513,8.3051,8.3128,8.3013,8.3128,403896.4124
2013-06-06 11:25:00,21.74,21.74,21.71,21.74,160608.22047992397,8.3128,8.3128,8.3013,8.3128,160608.2205
2013-06-06 11:30:00,21.74,21.74,21.68,21.69,126870.99073414112,8.3128,8.3128,8.2898,8.2936,126870.9907
2013-06-06 11:35:00,21.69,21.72,21.67,21.72,111190.3064861012,8.2936,8.3051,8.286,8.3051,111190.3065
2013-06-06 11:40:00,21.72,21.74,21.71,21.71,95747.2083630316,8.3051,8.3128,8.3013,8.3013,95747.2084
2013-06-06 11:45:00,21.71,21.71,21.66,21.67,84105.48823948682,8.3013,8.3013,8.2822,8.286,84105.4882
2013-06-06 11:50:00,21.68,21.69,21.62,21.63,145640.29460679495,8.2898,8.2936,8.2669,8.2707,145640.2946
2013-06-06 11:55:00,21.63,21.63,21.53,21.56,253741.98146828223,8.2707,8.2707,8.2325,8.2439,253741.9815
2013-06-06 12:00:00,21.56,21.61,21.55,21.6,162271.3233547161,8.2439,8.263,8.2401,8.2592,162271.3234
2013-06-06 12:05:00,21.6,21.61,21.56,21.58,123544.7849845569,8.2592,8.263,8.2439,8.2516,123544.785
2013-06-06 12:10:00,21.58,21.6,21.58,21.59,94796.8638631504,8.2516,8.2592,8.2516,8.2554,94796.8639
2013-06-06 12:15:00,21.59,21.61,21.57,21.6,104300.30886196246,8.2554,8.263,8.2477,8.2592,104300.3089
2013-06-06 12:20:00,21.59,21.59,21.53,21.55,172725.11285340937,8.2554,8.2554,8.2325,8.2401,172725.1129
2013-06-06 12:25:00,21.54,21.54,21.49,21.52,162508.90947968638,8.2363,8.2363,8.2172,8.2286,162508.9095
2013-06-06 12:30:00,21.52,21.53,21.49,21.52,137087.1941078641,8.2286,8.2325,8.2172,8.2286,137087.1941
2013-06-06 12:35:00,21.52,21.54,21.51,21.52,147065.8113566168,8.2286,8.2363,8.2248,8.2286,147065.8114
2013-06-06 12:40:00,21.52,21.54,21.5,21.53,131622.71323354717,8.2286,8.2363,8.221,8.2325,131622.7132
2013-06-06 12:45:00,21.52,21.56,21.5,21.55,199334.7588500832,8.2286,8.2439,8.221,8.2401,199334.7589
2013-06-06 12:50:00,21.55,21.58,21.53,21.57,354478.4984556902,8.2401,8.2516,8.2325,8.2477,354478.4985
2013-06-06 12:55:00,21.57,21.57,21.53,21.55,224043.7158469945,8.2477,8.2477,8.2325,8.2401,224043.7158
2013-06-06 13:00:00,21.56,21.58,21.55,21.55,131385.12710857685,8.2439,8.2516,8.2401,8.2401,131385.1271
2013-06-06 13:05:00,21.55,21.55,21.53,21.54,251128.53409360893,8.2401,8.2401,8.2325,8.2363,251128.5341
2013-06-06 13:10:00,21.53,21.54,21.51,21.52,311712.9959610359,8.2325,8.2363,8.2248,8.2286,311712.996
2013-06-06 13:15:00,21.52,21.53,21.5,21.51,235685.4359705393,8.2286,8.2325,8.221,8.2248,235685.436
2013-06-06 13:20:00,21.51,21.52,21.42,21.42,334758.85008315515,8.2248,8.2286,8.1904,8.1904,334758.8501
2013-06-06 13:25:00,21.43,21.48,21.42,21.47,235685.4359705393,8.1942,8.2133,8.1904,8.2095,235685.436
2013-06-06 13:30:00,21.47,21.48,21.45,21.46,198384.414350202,8.2095,8.2133,8.2019,8.2057,198384.4144
2013-06-06 13:35:00,21.46,21.54,21.46,21.5,194583.0363506772,8.2057,8.2363,8.2057,8.221,194583.0364
2013-06-06 13:40:00,21.5,21.5,21.47,21.48,223330.9574720836,8.221,8.221,8.2095,8.2133,223330.9575
2013-06-06 13:45:00,21.49,21.5,21.48,21.5,235923.02209550963,8.2172,8.221,8.2133,8.221,235923.0221
2013-06-06 13:50:00,21.5,21.5,21.45,21.48,235923.02209550963,8.221,8.221,8.2019,8.2133,235923.0221
2013-06-06 13:55:00,21.48,21.49,21.45,21.47,190781.6583511523,8.2133,8.2172,8.2019,8.2095,190781.6584
2013-06-06 14:00:00,21.47,21.47,21.42,21.43,274649.5604656688,8.2095,8.2095,8.1904,8.1942,274649.5605
2013-06-06 14:05:00,21.43,21.44,21.42,21.42,319078.16583511524,8.1942,8.198,8.1904,8.1904,319078.1658
2013-06-06 14:10:00,21.42,21.46,21.42,21.44,332620.57495842245,8.1904,8.2057,8.1904,8.198,332620.575
2013-06-06 14:15:00,21.45,21.45,21.39,21.42,469707.76906628656,8.2019,8.2019,8.1789,8.1904,469707.7691
2013-06-06 14:20:00,21.42,21.44,21.42,21.44,292468.51983844145,8.1904,8.198,8.1904,8.198,292468.5198
2013-06-06 14:25:00,21.44,21.5,21.44,21.49,370396.7688287004,8.198,8.221,8.198,8.2172,370396.7688
2013-06-06 14:30:00,21.49,21.49,21.47,21.47,313851.2710857686,8.2172,8.2172,8.2095,8.2095,313851.2711
2013-06-06 14:35:00,21.47,21.49,21.47,21.48,210738.89284865765,8.2095,8.2172,8.2095,8.2133,210738.8928
2013-06-06 14:40:00,21.48,21.51,21.48,21.5,156331.67023045855,8.2133,8.2248,8.2133,8.221,156331.6702
2013-06-06 14:45:00,21.5,21.55,21.49,21.55,213114.75409836063,8.221,8.2401,8.2172,8.2401,213114.7541
2013-06-06 14:50:00,21.55,21.57,21.52,21.53,262532.6680921834,8.2401,8.2477,8.2286,8.2325,262532.6681
2013-06-06 14:55:00,21.52,21.54,21.52,21.52,196483.72535043955,8.2286,8.2363,8.2286,8.2286,196483.7254
2013-06-06 15:00:00,21.52,21.58,21.52,21.53,208125.44547398432,8.2286,8.2516,8.2286,8.2325,208125.4455
2013-06-06 15:05:00,21.53,21.55,21.52,21.52,193157.5196008553,8.2325,8.2401,8.2286,8.2286,193157.5196
2013-06-06 15:10:00,21.52,21.54,21.51,21.51,214302.68472321212,8.2286,8.2363,8.2248,8.2248,214302.6847
2013-06-06 15:15:00,21.51,21.55,21.5,21.53,195533.3808505584,8.2248,8.2401,8.221,8.2325,195533.3809
2013-06-06 15:20:00,21.53,21.55,21.52,21.55,209788.54834877644,8.2325,8.2401,8.2286,8.2401,209788.5483
2013-06-06 15:25:00,21.55,21.59,21.55,21.58,290330.2447137087,8.2401,8.2554,8.2401,8.2516,290330.2447
2013-06-06 15:30:00,21.58,21.61,21.58,21.59,401995.72344975057,8.2516,8.263,8.2516,8.2554,401995.7234
2013-06-06 15:35:00,21.59,21.63,21.59,21.63,455452.6015680685,8.2554,8.2707,8.2554,8.2707,455452.6016
2013-06-06 15:40:00,21.63,21.64,21.58,21.59,355191.2568306011,8.2707,8.2745,8.2516,8.2554,355191.2568
2013-06-06 15:45:00,21.59,21.6,21.58,21.6,458066.04894274176,8.2554,8.2592,8.2516,8.2592,458066.0489
2013-06-06 15:50:00,21.6,21.68,21.6,21.68,776906.6286528867,8.2592,8.2898,8.2592,8.2898,776906.6287
2013-06-06 15:55:00,21.68,21.68,21.65,21.68,972677.5956284154,8.2898,8.2898,8.2783,8.2898,972677.5956
2013-06-07 09:30:00,21.87,21.93,21.81,21.85,751484.9132810644,8.3625,8.3854,8.3395,8.3548,751484.9133
2013-06-07 09:35:00,21.85,21.97,21.84,21.89,642432.8819196959,8.3548,8.4007,8.351,8.3701,642432.8819
2013-06-07 09:40:00,21.89,21.89,21.81,21.87,380850.55832739366,8.3701,8.3701,8.3395,8.3625,380850.5583
2013-06-07 09:45:00,21.87,21.87,21.82,21.84,459491.56569256354,8.3625,8.3625,8.3433,8.351,459491.5657
2013-06-07 09:50:00,21.84,21.9,21.84,21.89,387027.7975766215,8.351,8.3739,8.351,8.3701,387027.7976
2013-06-07 09:55:00,21.89,21.9,21.86,21.89,487764.3145640295,8.3701,8.3739,8.3586,8.3701,487764.3146
2013-06-07 10:00:00,21.89,21.91,21.87,21.9,455927.77381800907,8.3701,8.3778,8.3625,8.3739,455927.7738
2013-06-07 10:05:00,21.9,21.91,21.88,21.9,631028.7479211214,8.3739,8.3778,8.3663,8.3739,631028.7479
2013-06-07 10:10:00,21.9,21.91,21.86,21.86,492278.4509384652,8.3739,8.3778,8.3586,8.3586,492278.4509
2013-06-07 10:15:00,21.87,21.87,21.82,21.82,446424.32881919696,8.3625,8.3625,8.3433,8.3433,446424.3288
2013-06-07 10:20:00,21.82,21.82,21.73,21.75,642908.0541696365,8.3433,8.3433,8.3089,8.3166,642908.0542
2013-06-07 10:25:00,21.75,21.85,21.75,21.84,316227.13233547163,8.3166,8.3548,8.3166,8.351,316227.1323
2013-06-07 10:30:00,21.84,21.85,21.78,21.8,252791.63696840103,8.351,8.3548,8.328,8.3357,252791.637
2013-06-07 10:35:00,21.8,21.81,21.78,21.79,384176.7640769779,8.3357,8.3395,8.328,8.3319,384176.7641
2013-06-07 10:40:00,21.79,21.8,21.79,21.8,264670.9432169161,8.3319,8.3357,8.3319,8.3357,264670.9432
2013-06-07 10:45:00,21.8,21.8,21.76,21.79,281301.9719648373,8.3357,8.3357,8.3204,8.3319,281301.972
2013-06-07 10:50:00,21.79,21.8,21.74,21.74,271085.76859111426,8.3319,8.3357,8.3128,8.3128,271085.7686
2013-06-07 10:55:00,21.74,21.74,21.67,21.68,428605.3694464244,8.3128,8.3128,8.286,8.2898,428605.3694
2013-06-07 11:00:00,21.68,21.71,21.66,21.7,270610.5963411737,8.2898,8.3013,8.2822,8.2975,270610.5963
2013-06-07 11:05:00,21.71,21.72,21.67,21.68,430981.23069612734,8.3013,8.3051,8.286,8.2898,430981.2307
2013-06-07 11:10:00,21.68,21.74,21.68,21.74,311950.5820860062,8.2898,8.3128,8.2898,8.3128,311950.5821
2013-06-07 11:15:00,21.75,21.75,21.69,21.74,357329.53195533383,8.3166,8.3166,8.2936,8.3128,357329.532
2013-06-07 11:20:00,21.74,21.75,21.73,21.75,339035.4003326206,8.3128,8.3166,8.3089,8.3166,339035.4003
2013-06-07 11:25:00,21.75,21.76,21.73,21.74,309574.72083630314,8.3166,8.3204,8.3089,8.3128,309574.7208
2013-06-07 11:30:00,21.74,21.76,21.73,21.74,289617.48633879784,8.3128,8.3204,8.3089,8.3128,289617.4863
2013-06-07 11:35:00,21.74,21.74,21.71,21.71,126395.81848420051,8.3128,8.3128,8.3013,8.3013,126395.8185
2013-06-07 11:40:00,21.71,21.74,21.7,21.74,171537.18222855785,8.3013,8.3128,8.2975,8.3128,171537.1822
2013-06-07 11:45:00,21.74,21.74,21.71,21.73,169874.07935376573,8.3128,8.3128,8.3013,8.3089,169874.0794
2013-06-07 11:50:00,21.72,21.73,21.71,21.72,161558.56497980517,8.3051,8.3089,8.3013,8.3051,161558.565
2013-06-07 11:55:00,21.72,21.73,21.71,21.71,167498.21810406272,8.3051,8.3089,8.3013,8.3013,167498.2181
2013-06-07 12:00:00,21.71,21.72,21.69,21.69,437396.0560703255,8.3013,8.3051,8.2936,8.2936,437396.0561
2013-06-07 12:05:00,21.69,21.71,21.69,21.71,301971.9648372535,8.2936,8.3013,8.2936,8.3013,301971.9648
2013-06-07 12:10:00,21.71,21.74,21.71,21.73,98360.65573770492,8.3013,8.3128,8.3013,8.3089,98360.6557
2013-06-07 12:15:00,21.73,21.74,21.73,21.74,160608.22047992397,8.3089,8.3128,8.3089,8.3128,160608.2205
2013-06-07 12:20:00,21.74,21.74,21.71,21.72,188643.3832264196,8.3128,8.3128,8.3013,8.3051,188643.3832
2013-06-07 12:25:00,21.71,21.73,21.7,21.73,124970.30173437872,8.3013,8.3089,8.2975,8.3089,124970.3017
2013-06-07 12:30:00,21.73,21.74,21.71,21.72,109527.2036113091,8.3089,8.3128,8.3013,8.3051,109527.2036
2013-06-07 12:35:00,21.72,21.74,21.71,21.72,156331.67023045855,8.3051,8.3128,8.3013,8.3051,156331.6702
2013-06-07 12:40:00,21.72,21.74,21.69,21.69,198384.414350202,8.3051,8.3128,8.2936,8.2936,198384.4144
2013-06-07 12:45:00,21.69,21.7,21.66,21.7,152292.7061059634,8.2936,8.2975,8.2822,8.2975,152292.7061
2013-06-07 12:50:00,21.71,21.74,21.71,21.71,192682.3473509147,8.3013,8.3128,8.3013,8.3013,192682.3474
2013-06-07 12:55:00,21.71,21.72,21.66,21.67,406272.273699216,8.3013,8.3051,8.2822,8.286,406272.2737
2013-06-07 13:00:00,21.66,21.71,21.66,21.68,288429.5557139463,8.2822,8.3013,8.2822,8.2898,288429.5557
2013-06-07 13:05:00,21.68,21.69,21.67,21.68,145402.70848182467,8.2898,8.2936,8.286,8.2898,145402.7085
2013-06-07 13:10:00,21.68,21.71,21.68,21.7,85055.83273936802,8.2898,8.3013,8.2898,8.2975,85055.8327
2013-06-07 13:15:00,21.7,21.74,21.7,21.73,296982.6562128772,8.2975,8.3128,8.2975,8.3089,296982.6562
2013-06-07 13:20:00,21.73,21.74,21.71,21.73,234972.67759562843,8.3089,8.3128,8.3013,8.3089,234972.6776
2013-06-07 13:25:00,21.72,21.73,21.71,21.72,191256.8306010929,8.3051,8.3089,8.3013,8.3051,191256.8306
2013-06-07 13:30:00,21.72,21.72,21.7,21.7,169874.07935376573,8.3051,8.3051,8.2975,8.2975,169874.0794
2013-06-07 13:35:00,21.7,21.71,21.7,21.7,215728.201473034,8.2975,8.3013,8.2975,8.2975,215728.2015
2013-06-07 13:40:00,21.71,21.71,21.69,21.69,180565.45497742933,8.3013,8.3013,8.2936,8.2936,180565.455
2013-06-07 13:45:00,21.69,21.7,21.68,21.69,161796.1511047755,8.2936,8.2975,8.2898,8.2936,161796.1511
2013-06-07 13:50:00,21.69,21.73,21.69,21.73,92896.17486338798,8.2936,8.3089,8.2936,8.3089,92896.1749
2013-06-07 13:55:00,21.73,21.74,21.73,21.74,162508.90947968638,8.3089,8.3128,8.3089,8.3128,162508.9095
2013-06-07 14:00:00,21.74,21.74,21.73,21.74,196008.5531004989,8.3128,8.3128,8.3089,8.3128,196008.5531
2013-06-07 14:05:00,21.74,21.74,21.73,21.74,103349.96436208126,8.3128,8.3128,8.3089,8.3128,103349.9644
2013-06-07 14:10:00,21.74,21.74,21.72,21.72,209313.37609883584,8.3128,8.3128,8.3051,8.3051,209313.3761
2013-06-07 14:15:00,21.73,21.73,21.71,21.71,136849.6079828938,8.3089,8.3089,8.3013,8.3013,136849.608
2013-06-07 14:20:00,21.71,21.72,21.66,21.66,263483.0125920646,8.3013,8.3051,8.2822,8.2822,263483.0126
2013-06-07 14:25:00,21.67,21.68,21.64,21.68,151104.7754811119,8.286,8.2898,8.2745,8.2898,151104.7755
2013-06-07 14:30:00,21.68,21.7,21.66,21.68,358992.634830126,8.2898,8.2975,8.2822,8.2898,358992.6348
2013-06-07 14:35:00,21.68,21.68,21.66,21.66,237823.71109527204,8.2898,8.2898,8.2822,8.2822,237823.7111
2013-06-07 14:40:00,21.66,21.68,21.66,21.68,183178.90235210265,8.2822,8.2898,8.2822,8.2898,183178.9024
2013-06-07 14:45:00,21.67,21.68,21.65,21.67,157519.60085531004,8.286,8.2898,8.2783,8.286,157519.6009
2013-06-07 14:50:00,21.67,21.68,21.66,21.67,371347.1133285816,8.286,8.2898,8.2822,8.286,371347.1133
2013-06-07 14:55:00,21.66,21.67,21.65,21.66,182941.3162271324,8.2822,8.286,8.2783,8.2822,182941.3162
2013-06-07 15:00:00,21.66,21.68,21.66,21.68,324542.6467094322,8.2822,8.2898,8.2822,8.2898,324542.6467
2013-06-07 15:05:00,21.68,21.7,21.66,21.69,408885.7210738893,8.2898,8.2975,8.2822,8.2936,408885.7211
2013-06-07 15:10:00,21.69,21.7,21.66,21.67,309337.13471133285,8.2936,8.2975,8.2822,8.286,309337.1347
2013-06-07 15:15:00,21.67,21.71,21.66,21.71,286528.8667141839,8.286,8.3013,8.2822,8.3013,286528.8667
2013-06-07 15:20:00,21.71,21.71,21.68,21.68,220717.5100974104,8.3013,8.3013,8.2898,8.2898,220717.5101
2013-06-07 15:25:00,21.69,21.69,21.67,21.68,252554.0508434308,8.2936,8.2936,8.286,8.2898,252554.0508
2013-06-07 15:30:00,21.68,21.7,21.67,21.7,232596.8163459254,8.2898,8.2975,8.286,8.2975,232596.8163
2013-06-07 15:35:00,21.7,21.71,21.7,21.71,257305.7733428368,8.2975,8.3013,8.2975,8.3013,257305.7733
2013-06-07 15:40:00,21.71,21.74,21.7,21.74,375623.6635780471,8.3013,8.3128,8.2975,8.3128,375623.6636
2013-06-07 15:45:00,21.73,21.76,21.73,21.75,404609.17082442384,8.3089,8.3204,8.3089,8.3166,404609.1708
2013-06-07 15:50:00,21.75,21.77,21.71,21.72,1194345.450225707,8.3166,8.3242,8.3013,8.3051,1194345.4502
2013-06-07 15:55:00,21.72,21.72,21.64,21.66,2203373.7229745784,8.3051,8.3051,8.2745,8.2822,2203373.723
2013-06-10 09:30:00,21.8,21.87,21.72,21.82,1536707.0563079116,8.3357,8.3625,8.3051,8.3433,1536707.0563
2013-06-10 09:35:00,21.83,21.93,21.8,21.87,1074364.4571157044,8.3472,8.3854,8.3357,8.3625,1074364.4571
2013-06-10 09:40:00,21.87,21.91,21.82,21.82,1306723.6873366595,8.3625,8.3778,8.3433,8.3433,1306723.6873
2013-06-10 09:45:00,21.82,21.84,21.76,21.76,1081016.868614873,8.3433,8.351,8.3204,8.3204,1081016.8686
2013-06-10 09:50:00,21.76,21.92,21.75,21.91,829650.7483962937,8.3204,8.3816,8.3166,8.3778,829650.7484
2013-06-10 09:55:00,21.9,22.02,21.89,21.98,1921121.40650986,8.3739,8.4198,8.3701,8.4045,1921121.4065
2013-06-10 10:00:00,21.98,21.98,21.92,21.93,608220.4799239725,8.4045,8.4045,8.3816,8.3854,608220.4799
2013-06-10 10:05:00,21.93,21.98,21.91,21.94,654312.188168211,8.3854,8.4045,8.3778,8.3892,654312.1882
2013-06-10 10:10:00,21.94,21.95,21.89,21.95,502257.06818721787,8.3892,8.393,8.3701,8.393,502257.0682
2013-06-10 10:15:00,21.95,22.01,21.95,22.01,454739.8431931575,8.393,8.416,8.393,8.416,454739.8432
2013-06-10 10:20:00,22.01,22.06,21.99,22.06,567355.6664290805,8.416,8.4351,8.4083,8.4351,567355.6664
2013-06-10 10:25:00,22.06,22.1,22.04,22.09,942741.7438821573,8.4351,8.4504,8.4275,8.4466,942741.7439
2013-06-10 10:30:00,22.1,22.14,22.09,22.12,649560.465668805,8.4504,8.4657,8.4466,8.4581,649560.4657
2013-06-10 10:35:00,22.12,22.18,22.12,22.16,606319.79092421,8.4581,8.481,8.4581,8.4733,606319.7909
2013-06-10 10:40:00,22.16,22.23,22.16,22.23,753148.0161558565,8.4733,8.5001,8.4733,8.5001,753148.0162
2013-06-10 10:45:00,22.23,22.24,22.21,22.22,752672.8439059159,8.5001,8.5039,8.4925,8.4963,752672.8439
2013-06-10 10:50:00,22.22,22.25,22.22,22.22,981230.696127346,8.4963,8.5078,8.4963,8.4963,981230.6961
2013-06-10 10:55:00,22.22,22.27,22.18,22.27,813494.8918983132,8.4963,8.5154,8.481,8.5154,813494.8919
2013-06-10 11:00:00,22.26,22.35,22.25,22.34,971727.251128534,8.5116,8.546,8.5078,8.5422,971727.2511
2013-06-10 11:05:00,22.34,22.35,22.26,22.26,776906.6286528867,8.5422,8.546,8.5116,8.5116,776906.6287
2013-06-10 11:10:00,22.26,22.27,22.23,22.27,395343.3119505821,8.5116,8.5154,8.5001,8.5154,395343.312
2013-06-10 11:15:00,22.27,22.29,22.24,22.24,436208.125445474,8.5154,8.5231,8.5039,8.5039,436208.1254
2013-06-10 11:20:00,22.24,22.3,22.23,22.3,421002.61344737466,8.5039,8.5269,8.5001,8.5269,421002.6134
2013-06-10 11:25:00,22.3,22.3,22.26,22.27,781658.3511522927,8.5269,8.5269,8.5116,8.5154,781658.3512
2013-06-10 11:30:00,22.27,22.32,22.27,22.32,865763.8393917795,8.5154,8.5345,8.5154,8.5345,865763.8394
2013-06-10 11:35:00,22.32,22.36,22.31,22.35,1006414.825374198,8.5345,8.5498,8.5307,8.546,1006414.8254
2013-06-10 11:40:00,22.35,22.42,22.35,22.42,721311.475409836,8.546,8.5728,8.546,8.5728,721311.4754
2013-06-10 11:45:00,22.42,22.42,22.35,22.38,501306.7236873367,8.5728,8.5728,8.546,8.5575,501306.7237
2013-06-10 11:50:00,22.38,22.4,22.32,22.39,424803.9914468995,8.5575,8.5651,8.5345,8.5613,424803.9914
2013-06-10 11:55:00,22.39,22.41,22.34,22.35,592064.623425992,8.5613,8.5689,8.5422,8.546,592064.6234
2013-06-10 12:00:00,22.35,22.36,22.32,22.35,497030.1734378712,8.546,8.5498,8.5345,8.546,497030.1734
2013-06-10 12:05:00,22.36,22.39,22.35,22.35,447612.25944404845,8.5498,8.5613,8.546,8.546,447612.2594
2013-06-10 12:10:00,22.35,22.39,22.34,22.39,472796.38869090047,8.546,8.5613,8.5422,8.5613,472796.3887
2013-06-10 12:15:00,22.38,22.42,22.38,22.39,406747.4459491566,8.5575,8.5728,8.5575,8.5613,406747.4459
2013-06-10 12:20:00,22.39,22.39,22.37,22.38,242813.0197196484,8.5613,8.5613,8.5536,8.5575,242813.0197
2013-06-10 12:25:00,22.37,22.37,22.33,22.34,328344.024708957,8.5536,8.5536,8.5384,8.5422,328344.0247
2013-06-10 12:30:00,22.35,22.35,22.32,22.35,374910.90520313615,8.546,8.546,8.5345,8.546,374910.9052
2013-06-10 12:35:00,22.34,22.36,22.32,22.35,257543.35946780708,8.5422,8.5498,8.5345,8.546,257543.3595
2013-06-10 12:40:00,22.35,22.36,22.32,22.33,289855.0724637681,8.546,8.5498,8.5345,8.5384,289855.0725
2013-06-10 12:45:00,22.33,22.34,22.32,22.33,254692.32596816347,8.5384,8.5422,8.5345,8.5384,254692.326
2013-06-10 12:50:00,22.33,22.34,22.3,22.31,531242.5754335946,8.5384,8.5422,8.5269,8.5307,531242.5754
2013-06-10 12:55:00,22.3,22.32,22.28,22.3,306010.92896174866,8.5269,8.5345,8.5192,8.5269,306010.929
2013-06-10 13:00:00,22.3,22.32,22.28,22.32,310762.6514611547,8.5269,8.5345,8.5192,8.5345,310762.6515
2013-06-10 13:05:00,22.32,22.35,22.3,22.33,507959.1351865051,8.5345,8.546,8.5269,8.5384,507959.1352
2013-06-10 13:10:00,22.33,22.34,22.28,22.28,207650.2732240437,8.5384,8.5422,8.5192,8.5192,207650.2732
2013-06-10 13:15:00,22.28,22.3,22.27,22.29,242337.84746970772,8.5192,8.5269,8.5154,8.5231,242337.8475
2013-06-10 13:20:00,22.3,22.32,22.29,22.3,248039.914468995,8.5269,8.5345,8.5231,8.5269,248039.9145
2013-06-10 13:25:00,22.3,22.3,22.27,22.29,408648.134948919,8.5269,8.5269,8.5154,8.5231,408648.1349
2013-06-10 13:30:00,22.29,22.3,22.25,22.25,305535.75671180803,8.5231,8.5269,8.5078,8.5078,305535.7567
2013-06-10 13:35:00,22.25,22.26,22.23,22.26,425754.3359467808,8.5078,8.5116,8.5001,8.5116,425754.3359
2013-06-10 13:40:00,22.26,22.28,22.24,22.27,446186.7426942267,8.5116,8.5192,8.5039,8.5154,446186.7427
2013-06-10 13:45:00,22.27,22.28,22.26,22.27,570681.8721786648,8.5154,8.5192,8.5116,8.5154,570681.8722
2013-06-10 13:50:00,22.27,22.31,22.26,22.31,390116.4172012355,8.5154,8.5307,8.5116,8.5307,390116.4172
2013-06-10 13:55:00,22.31,22.34,22.31,22.34,321691.6132097886,8.5307,8.5422,8.5307,8.5422,321691.6132
2013-06-10 14:00:00,22.34,22.35,22.3,22.3,440484.67569493945,8.5422,8.546,8.5269,8.5269,440484.6757
2013-06-10 14:05:00,22.3,22.32,22.28,22.3,429080.5416963649,8.5269,8.5345,8.5192,8.5269,429080.5417
2013-06-10 14:10:00,22.3,22.33,22.27,22.32,588263.2454264672,8.5269,8.5384,8.5154,8.5345,588263.2454
2013-06-10 14:15:00,22.32,22.33,22.28,22.31,503682.5849370397,8.5345,8.5384,8.5192,8.5307,503682.5849
2013-06-10 14:20:00,22.32,22.33,22.3,22.3,261344.737467332,8.5345,8.5384,8.5269,8.5269,261344.7375
2013-06-10 14:25:00,22.3,22.32,22.29,22.31,406747.4459491566,8.5269,8.5345,8.5231,8.5307,406747.4459
2013-06-10 14:30:00,22.31,22.35,22.31,22.33,369684.0104537895,8.5307,8.546,8.5307,8.5384,369684.0105
2013-06-10 14:35:00,22.33,22.36,22.32,22.33,299833.6897125208,8.5384,8.5498,8.5345,8.5384,299833.6897
2013-06-10 14:40:00,22.33,22.33,22.3,22.31,414350.20194820623,8.5384,8.5384,8.5269,8.5307,414350.2019
2013-06-10 14:45:00,22.31,22.31,22.28,22.29,594915.6569256355,8.5307,8.5307,8.5192,8.5231,594915.6569
2013-06-10 14:50:00,22.29,22.32,22.28,22.32,715134.2361606082,8.5231,8.5345,8.5192,8.5345,715134.2362
2013-06-10 14:55:00,22.32,22.32,22.3,22.3,370634.3549536707,8.5345,8.5345,8.5269,8.5269,370634.355
2013-06-10 15:00:00,22.3,22.3,22.27,22.3,702304.585412212,8.5269,8.5269,8.5154,8.5269,702304.5854
2013-06-10 15:05:00,22.3,22.38,22.3,22.38,754573.5329056784,8.5269,8.5575,8.5269,8.5575,754573.5329
2013-06-10 15:10:00,22.38,22.41,22.38,22.39,752197.6716559753,8.5575,8.5689,8.5575,8.5613,752197.6717
2013-06-10 15:15:00,22.39,22.43,22.38,22.43,1002613.4473746732,8.5613,8.5766,8.5575,8.5766,1002613.4474
2013-06-10 15:20:00,22.43,22.44,22.4,22.42,928486.5763839392,8.5766,8.5804,8.5651,8.5728,928486.5764
2013-06-10 15:25:00,22.42,22.43,22.39,22.43,626752.197671656,8.5728,8.5766,8.5613,8.5766,626752.1977
2013-06-10 15:30:00,22.43,22.47,22.41,22.46,856260.3943929675,8.5766,8.5919,8.5689,8.5881,856260.3944
2013-06-10 15:35:00,22.46,22.46,22.39,22.39,781658.3511522927,8.5881,8.5881,8.5613,8.5613,781658.3512
2013-06-10 15:40:00,22.39,22.43,22.38,22.43,1107626.5146115466,8.5613,8.5766,8.5575,8.5766,1107626.5146
2013-06-10 15:45:00,22.43,22.44,22.37,22.4,2181040.62722737,8.5766,8.5804,8.5536,8.5651,2181040.6272
2013-06-10 15:50:00,22.39,22.41,22.36,22.38,1599904.965550012,8.5613,8.5689,8.5498,8.5575,1599904.9656
2013-06-10 15:55:00,22.38,22.42,22.38,22.42,2707056.307911618,8.5575,8.5728,8.5575,8.5728,2707056.3079
2013-06-11 09:30:00,21.98,22.0,21.83,21.98,1517224.9940603469,8.4045,8.4122,8.3472,8.4045,1517224.9941
2013-06-11 09:35:00,21.98,21.99,21.9,21.98,446424.32881919696,8.4045,8.4083,8.3739,8.4045,446424.3288
2013-06-11 09:40:00,21.98,22.04,21.95,22.03,574720.83630316,8.4045,8.4275,8.393,8.4236,574720.8363
2013-06-11 09:45:00,22.03,22.07,21.99,22.06,710144.9275362319,8.4236,8.4389,8.4083,8.4351,710144.9275
2013-06-11 09:50:00,22.06,22.1,21.98,21.98,467331.9078165835,8.4351,8.4504,8.4045,8.4045,467331.9078
2013-06-11 09:55:00,21.98,21.98,21.88,21.95,439771.9173200285,8.4045,8.4045,8.3663,8.393,439771.9173
2013-06-11 10:00:00,21.96,22.01,21.95,21.98,296982.6562128772,8.3969,8.416,8.393,8.4045,296982.6562
2013-06-11 10:05:00,21.98,22.02,21.95,21.98,385127.1085768591,8.4045,8.4198,8.393,8.4045,385127.1086
2013-06-11 10:10:00,21.98,21.98,21.92,21.95,454739.8431931575,8.4045,8.4045,8.3816,8.393,454739.8432
2013-06-11 10:15:00,21.95,21.98,21.93,21.98,320266.09645996673,8.393,8.4045,8.3854,8.4045,320266.0965
2013-06-11 10:20:00,21.98,22.06,21.97,22.03,508671.893561416,8.4045,8.4351,8.4007,8.4236,508671.8936
2013-06-11 10:25:00,22.02,22.03,21.99,22.0,262532.6680921834,8.4198,8.4236,8.4083,8.4122,262532.6681
2013-06-11 10:30:00,22.0,22.07,22.0,22.06,422665.7163221668,8.4122,8.4389,8.4122,8.4351,422665.7163
2013-06-11 10:35:00,22.05,22.07,22.01,22.01,223806.12972202423,8.4313,8.4389,8.416,8.416,223806.1297
2013-06-11 10:40:00,22.01,22.05,21.99,22.05,225469.23259681635,8.416,8.4313,8.4083,8.4313,225469.2326
2013-06-11 10:45:00,22.05,22.07,22.01,22.02,236160.60822047992,8.4313,8.4389,8.416,8.4198,236160.6082
2013-06-11 10:50:00,22.02,22.03,22.01,22.01,216203.3737229746,8.4198,8.4236,8.416,8.416,216203.3737
2013-06-11 10:55:00,22.01,22.09,22.0,22.08,343074.3644571157,8.416,8.4466,8.4122,8.4428,343074.3645
2013-06-11 11:00:00,22.08,22.09,22.05,22.07,340223.3309574721,8.4428,8.4466,8.4313,8.4389,340223.331
2013-06-11 11:05:00,22.07,22.1,22.06,22.1,712758.3749109053,8.4389,8.4504,8.4351,8.4504,712758.3749
2013-06-11 11:10:00,22.1,22.15,22.09,22.13,501069.1375623664,8.4504,8.4695,8.4466,8.4619,501069.1376
2013-06-11 11:15:00,22.13,22.15,22.1,22.11,600142.5516749822,8.4619,8.4695,8.4504,8.4542,600142.5517
2013-06-11 11:20:00,22.11,22.12,22.09,22.1,282489.9025896888,8.4542,8.4581,8.4466,8.4504,282489.9026
2013-06-11 11:25:00,22.1,22.14,22.1,22.11,316702.3045854122,8.4504,8.4657,8.4504,8.4542,316702.3046
2013-06-11 11:30:00,22.12,22.13,22.07,22.08,865763.8393917795,8.4581,8.4619,8.4389,8.4428,865763.8394
2013-06-11 11:35:00,22.08,22.13,22.08,22.12,196483.72535043955,8.4428,8.4619,8.4428,8.4581,196483.7254
2013-06-11 11:40:00,22.12,22.15,22.12,22.13,176051.3186029936,8.4581,8.4695,8.4581,8.4619,176051.3186
2013-06-11 11:45:00,22.14,22.16,22.13,22.14,207650.2732240437,8.4657,8.4733,8.4619,8.4657,207650.2732
2013-06-11 11:50:00,22.14,22.14,22.06,22.06,213352.34022333092,8.4657,8.4657,8.4351,8.4351,213352.3402
2013-06-11 11:55:00,22.06,22.08,22.04,22.05,196721.31147540984,8.4351,8.4428,8.4275,8.4313,196721.3115
2013-06-11 12:00:00,22.05,22.06,22.04,22.04,246851.9838441435,8.4313,8.4351,8.4275,8.4275,246851.9838
2013-06-11 12:05:00,22.05,22.05,22.03,22.04,122594.4404846757,8.4313,8.4313,8.4236,8.4275,122594.4405
2013-06-11 12:10:00,22.04,22.06,22.03,22.06,155618.91185554763,8.4275,8.4351,8.4236,8.4351,155618.9119
2013-06-11 12:15:00,22.06,22.06,22.01,22.01,211451.6512235685,8.4351,8.4351,8.416,8.416,211451.6512
2013-06-11 12:20:00,22.01,22.04,22.01,22.01,123069.6127346163,8.416,8.4275,8.416,8.416,123069.6127
2013-06-11 12:25:00,22.01,22.04,22.01,22.03,107151.34236160608,8.416,8.4275,8.416,8.4236,107151.3424
2013-06-11 12:30:00,22.03,22.04,22.0,22.02,1672368.733665954,8.4236,8.4275,8.4122,8.4198,1672368.7337
2013-06-11 12:35:00,22.02,22.02,21.99,22.0,142551.67498218105,8.4198,8.4198,8.4083,8.4122,142551.675
2013-06-11 12:40:00,22.01,22.03,22.01,22.03,167023.04585412212,8.416,8.4236,8.416,8.4236,167023.0459
2013-06-11 12:45:00,22.03,22.04,21.99,22.0,208838.20384889524,8.4236,8.4275,8.4083,8.4122,208838.2038
2013-06-11 12:50:00,22.0,22.0,21.97,21.98,216916.13209788548,8.4122,8.4122,8.4007,8.4045,216916.1321
2013-06-11 12:55:00,21.98,22.01,21.98,22.0,92658.58873841767,8.4045,8.416,8.4045,8.4122,92658.5887
2013-06-11 13:00:00,22.01,22.03,22.0,22.02,165122.3568543597,8.416,8.4236,8.4122,8.4198,165122.3569
2013-06-11 13:05:00,22.02,22.04,22.02,22.02,218341.64884770729,8.4198,8.4275,8.4198,8.4198,218341.6488
2013-06-11 13:10:00,22.02,22.03,22.0,22.0,114516.51223568544,8.4198,8.4236,8.4122,8.4122,114516.5122
2013-06-11 13:15:00,22.0,22.02,21.98,21.99,118317.89023521026,8.4122,8.4198,8.4045,8.4083,118317.8902
2013-06-11 13:20:00,21.99,22.01,21.98,22.0,162508.90947968638,8.4083,8.416,8.4045,8.4122,162508.9095
2013-06-11 13:25:00,22.0,22.0,21.98,21.99,688762.1762889047,8.4122,8.4122,8.4045,8.4083,688762.1763
2013-06-11 13:30:00,21.99,22.0,21.95,21.96,235210.2637205987,8.4083,8.4122,8.393,8.3969,235210.2637
2013-06-11 13:35:00,21.95,21.98,21.94,21.98,160133.04822998337,8.393,8.4045,8.3892,8.4045,160133.0482
2013-06-11 13:40:00,21.97,21.98,21.94,21.98,176051.3186029936,8.4007,8.4045,8.3892,8.4045,176051.3186
2013-06-11 13:45:00,21.98,22.01,21.97,22.0,195770.96697552863,8.4045,8.416,8.4007,8.4122,195770.967
2013-06-11 13:50:00,21.99,22.03,21.99,22.01,274174.3882157282,8.4083,8.4236,8.4083,8.416,274174.3882
2013-06-11 13:55:00,22.01,22.02,21.98,21.98,214777.8569731528,8.416,8.4198,8.4045,8.4045,214777.857
2013-06-11 14:00:00,21.98,22.0,21.96,21.98,206699.9287241625,8.4045,8.4122,8.3969,8.4045,206699.9287
2013-06-11 14:05:00,21.98,22.01,21.96,21.98,176051.3186029936,8.4045,8.416,8.3969,8.4045,176051.3186
2013-06-11 14:10:00,21.99,22.0,21.96,21.98,132573.05773342837,8.4083,8.4122,8.3969,8.4045,132573.0577
2013-06-11 14:15:00,21.98,22.01,21.97,21.98,144452.36398194346,8.4045,8.416,8.4007,8.4045,144452.364
2013-06-11 14:20:00,21.98,22.0,21.96,21.98,177476.8353528154,8.4045,8.4122,8.3969,8.4045,177476.8354
2013-06-11 14:25:00,21.98,21.99,21.95,21.99,277025.42171537183,8.4045,8.4083,8.393,8.4083,277025.4217
2013-06-11 14:30:00,21.99,22.0,21.96,21.97,171299.59610358757,8.4083,8.4122,8.3969,8.4007,171299.5961
2013-06-11 14:35:00,21.96,21.99,21.95,21.98,312663.3404609171,8.3969,8.4083,8.393,8.4045,312663.3405
2013-06-11 14:40:00,21.98,22.02,21.98,21.98,272511.2853409361,8.4045,8.4198,8.4045,8.4045,272511.2853
2013-06-11 14:45:00,21.98,22.0,21.98,21.99,491090.5203136137,8.4045,8.4122,8.4045,8.4083,491090.5203
2013-06-11 14:50:00,21.99,22.0,21.97,21.98,289379.9002138275,8.4083,8.4122,8.4007,8.4045,289379.9002
2013-06-11 14:55:00,21.98,22.01,21.97,22.01,249465.43121881684,8.4045,8.416,8.4007,8.416,249465.4312
2013-06-11 15:00:00,22.01,22.01,21.97,21.98,236398.19434545023,8.416,8.416,8.4007,8.4045,236398.1943
2013-06-11 15:05:00,21.98,22.01,21.98,21.98,200047.51722499405,8.4045,8.416,8.4045,8.4045,200047.5172
2013-06-11 15:10:00,21.98,21.99,21.97,21.99,391541.93395105726,8.4045,8.4083,8.4007,8.4083,391541.934
2013-06-11 15:15:00,21.98,22.0,21.96,21.98,242813.0197196484,8.4045,8.4122,8.3969,8.4045,242813.0197
2013-06-11 15:20:00,21.98,21.98,21.95,21.98,251366.12021857925,8.4045,8.4045,8.393,8.4045,251366.1202
2013-06-11 15:25:00,21.98,21.98,21.92,21.93,398194.3454502257,8.4045,8.4045,8.3816,8.3854,398194.3455
2013-06-11 15:30:00,21.93,21.94,21.88,21.9,521976.71655975294,8.3854,8.3892,8.3663,8.3739,521976.7166
2013-06-11 15:35:00,21.9,21.9,21.88,21.88,377524.3525778095,8.3739,8.3739,8.3663,8.3663,377524.3526
2013-06-11 15:40:00,21.88,21.89,21.87,21.87,793775.2435257781,8.3663,8.3701,8.3625,8.3625,793775.2435
2013-06-11 15:45:00,21.87,21.87,21.84,21.85,1465431.2188168212,8.3625,8.3625,8.351,8.3548,1465431.2188
2013-06-11 15:50:00,21.85,21.9,21.84,21.89,1140175.813732478,8.3548,8.3739,8.351,8.3701,1140175.8137
2013-06-11 15:55:00,21.89,21.92,21.88,21.91,968163.4592539796,8.3701,8.3816,8.3663,8.3778,968163.4593
2013-06-12 09:30:00,22.03,22.04,21.86,21.86,587788.0731765265,8.4236,8.4275,8.3586,8.3586,587788.0732
2013-06-12 09:35:00,21.87,21.89,21.84,21.87,360893.3238298884,8.3625,8.3701,8.351,8.3625,360893.3238
2013-06-12 09:40:00,21.87,21.96,21.87,21.93,307436.44571157044,8.3625,8.3969,8.3625,8.3854,307436.4457
2013-06-12 09:45:00,21.94,21.94,21.89,21.89,157044.42860536944,8.3892,8.3892,8.3701,8.3701,157044.4286
2013-06-12 09:50:00,21.89,21.9,21.86,21.88,344975.0534568781,8.3701,8.3739,8.3586,8.3663,344975.0535
2013-06-12 09:55:00,21.87,21.88,21.8,21.8,270135.42409123306,8.3625,8.3663,8.3357,8.3357,270135.4241
2013-06-12 10:00:00,21.8,21.8,21.68,21.68,721786.6476597767,8.3357,8.3357,8.2898,8.2898,721786.6477
2013-06-12 10:05:00,21.68,21.68,21.64,21.68,686623.901164172,8.2898,8.2898,8.2745,8.2898,686623.9012
2013-06-12 10:10:00,21.68,21.69,21.66,21.68,233784.7469707769,8.2898,8.2936,8.2822,8.2898,233784.747
2013-06-12 10:15:00,21.68,21.72,21.66,21.67,322404.3715846995,8.2898,8.3051,8.2822,8.286,322404.3716
2013-06-12 10:20:00,21.66,21.72,21.64,21.71,432881.91969588975,8.2822,8.3051,8.2745,8.3013,432881.9197
2013-06-12 10:25:00,21.71,21.77,21.7,21.76,225944.4048467569,8.3013,8.3242,8.2975,8.3204,225944.4048
2013-06-12 10:30:00,21.76,21.78,21.74,21.74,180090.28272748872,8.3204,8.328,8.3128,8.3128,180090.2827
2013-06-12 10:35:00,21.75,21.75,21.7,21.72,246139.2254692326,8.3166,8.3166,8.2975,8.3051,246139.2255
2013-06-12 10:40:00,21.72,21.73,21.68,21.72,134236.1606082205,8.3051,8.3089,8.2898,8.3051,134236.1606
2013-06-12 10:45:00,21.72,21.75,21.71,21.75,360893.3238298884,8.3051,8.3166,8.3013,8.3166,360893.3238
2013-06-12 10:50:00,21.75,21.75,21.72,21.73,134473.74673319078,8.3166,8.3166,8.3051,8.3089,134473.7467
2013-06-12 10:55:00,21.73,21.74,21.71,21.72,246376.8115942029,8.3089,8.3128,8.3013,8.3051,246376.8116
2013-06-12 11:00:00,21.72,21.73,21.7,21.71,214540.27084818247,8.3051,8.3089,8.2975,8.3013,214540.2708
2013-06-12 11:05:00,21.71,21.73,21.7,21.72,285816.108339273,8.3013,8.3089,8.2975,8.3051,285816.1083
2013-06-12 11:10:00,21.72,21.73,21.7,21.72,267046.8044666192,8.3051,8.3089,8.2975,8.3051,267046.8045
2013-06-12 11:15:00,21.71,21.75,21.7,21.75,318127.82133523404,8.3013,8.3166,8.2975,8.3166,318127.8213
2013-06-12 11:20:00,21.75,21.8,21.75,21.78,158469.94535519127,8.3166,8.3357,8.3166,8.328,158469.9454
2013-06-12 11:25:00,21.78,21.79,21.77,21.78,108814.4452363982,8.328,8.3319,8.3242,8.328,108814.4452
2013-06-12 11:30:00,21.77,21.79,21.76,21.77,199572.34497505345,8.3242,8.3319,8.3204,8.3242,199572.345
2013-06-12 11:35:00,21.77,21.78,21.72,21.74,177952.007602756,8.3242,8.328,8.3051,8.3128,177952.0076
2013-06-12 11:40:00,21.74,21.74,21.71,21.72,145640.29460679495,8.3128,8.3128,8.3013,8.3051,145640.2946
2013-06-12 11:45:00,21.72,21.74,21.67,21.68,300308.8619624614,8.3051,8.3128,8.286,8.2898,300308.862
2013-06-12 11:50:00,21.68,21.68,21.62,21.62,281539.5580898076,8.2898,8.2898,8.2669,8.2669,281539.5581
2013-06-12 11:55:00,21.62,21.65,21.59,21.6,220242.33784746967,8.2669,8.2783,8.2554,8.2592,220242.3378
2013-06-12 12:00:00,21.6,21.63,21.59,21.61,158232.35923022096,8.2592,8.2707,8.2554,8.263,158232.3592
2013-06-12 12:05:00,21.62,21.62,21.58,21.58,115466.85673556665,8.2669,8.2669,8.2516,8.2516,115466.8567
2013-06-12 12:10:00,21.58,21.58,21.55,21.55,220242.33784746967,8.2516,8.2516,8.2401,8.2401,220242.3378
2013-06-12 12:15:00,21.55,21.56,21.51,21.54,270610.5963411737,8.2401,8.2439,8.2248,8.2363,270610.5963
2013-06-12 12:20:00,21.54,21.55,21.51,21.52,365169.87407935376,8.2363,8.2401,8.2248,8.2286,365169.8741
2013-06-12 12:25:00,21.52,21.53,21.5,21.5,348301.2592064624,8.2286,8.2325,8.221,8.221,348301.2592
2013-06-12 12:30:00,21.5,21.54,21.47,21.53,396768.8287004039,8.221,8.2363,8.2095,8.2325,396768.8287
2013-06-12 12:35:00,21.52,21.54,21.48,21.48,328819.19695889764,8.2286,8.2363,8.2133,8.2133,328819.197
2013-06-12 12:40:00,21.48,21.55,21.48,21.55,233547.16084580665,8.2133,8.2401,8.2133,8.2401,233547.1608
2013-06-12 12:45:00,21.55,21.58,21.55,21.58,131860.29935851746,8.2401,8.2516,8.2401,8.2516,131860.2994
2013-06-12 12:50:00,21.58,21.58,21.56,21.58,152055.11998099313,8.2516,8.2516,8.2439,8.2516,152055.12
2013-06-12 12:55:00,21.58,21.61,21.58,21.6,106200.99786172489,8.2516,8.263,8.2516,8.2592,106200.9979
2013-06-12 13:00:00,21.6,21.63,21.6,21.61,135424.091233072,8.2592,8.2707,8.2592,8.263,135424.0912
2013-06-12 13:05:00,21.61,21.67,21.6,21.66,136136.8496079829,8.263,8.286,8.2592,8.2822,136136.8496
2013-06-12 13:10:00,21.66,21.69,21.63,21.63,170349.25160370636,8.2822,8.2936,8.2707,8.2707,170349.2516
2013-06-12 13:15:00,21.63,21.63,21.6,21.6,134236.1606082205,8.2707,8.2707,8.2592,8.2592,134236.1606
2013-06-12 13:20:00,21.6,21.6,21.57,21.57,139463.05535756712,8.2592,8.2592,8.2477,8.2477,139463.0554
2013-06-12 13:25:00,21.57,21.61,21.56,21.6,122832.026609646,8.2477,8.263,8.2439,8.2592,122832.0266
2013-06-12 13:30:00,21.6,21.62,21.6,21.6,130909.95485863628,8.2592,8.2669,8.2592,8.2592,130909.9549
2013-06-12 13:35:00,21.6,21.61,21.58,21.58,79828.93799002138,8.2592,8.263,8.2516,8.2516,79828.938
2013-06-12 13:40:00,21.57,21.57,21.55,21.57,179377.5243525778,8.2477,8.2477,8.2401,8.2477,179377.5244
2013-06-12 13:45:00,21.57,21.57,21.55,21.56,135424.091233072,8.2477,8.2477,8.2401,8.2439,135424.0912
2013-06-12 13:50:00,21.55,21.59,21.54,21.59,126633.40460917084,8.2401,8.2554,8.2363,8.2554,126633.4046
2013-06-12 13:55:00,21.59,21.6,21.58,21.58,121168.92373485387,8.2554,8.2592,8.2516,8.2516,121168.9237
2013-06-12 14:00:00,21.58,21.58,21.53,21.53,181753.3856022808,8.2516,8.2516,8.2325,8.2325,181753.3856
2013-06-12 14:05:00,21.53,21.54,21.52,21.52,144689.95010691375,8.2325,8.2363,8.2286,8.2286,144689.9501
2013-06-12 14:10:00,21.52,21.53,21.51,21.53,509622.2380612972,8.2286,8.2325,8.2248,8.2325,509622.2381
2013-06-12 14:15:00,21.53,21.54,21.5,21.51,349964.3620812545,8.2325,8.2363,8.221,8.2248,349964.3621
2013-06-12 14:20:00,21.52,21.55,21.5,21.52,198622.00047517224,8.2286,8.2401,8.221,8.2286,198622.0005
2013-06-12 14:25:00,21.52,21.52,21.47,21.49,274887.14659063914,8.2286,8.2286,8.2095,8.2172,274887.1466
2013-06-12 14:30:00,21.49,21.5,21.45,21.47,322404.3715846995,8.2172,8.221,8.2019,8.2095,322404.3716
2013-06-12 14:35:00,21.47,21.47,21.43,21.43,316464.7184604419,8.2095,8.2095,8.1942,8.1942,316464.7185
2013-06-12 14:40:00,21.43,21.47,21.43,21.46,344024.7089569969,8.1942,8.2095,8.1942,8.2057,344024.709
2013-06-12 14:45:00,21.46,21.46,21.39,21.4,291043.0030886196,8.2057,8.2057,8.1789,8.1827,291043.0031
2013-06-12 14:50:00,21.39,21.41,21.37,21.39,711095.2720361131,8.1789,8.1866,8.1713,8.1789,711095.272
2013-06-12 14:55:00,21.38,21.42,21.37,21.42,315276.7878355904,8.1751,8.1904,8.1713,8.1904,315276.7878
2013-06-12 15:00:00,21.42,21.43,21.36,21.36,276550.2494654312,8.1904,8.1942,8.1675,8.1675,276550.2495
2013-06-12 15:05:00,21.37,21.39,21.35,21.39,396056.070325493,8.1713,8.1789,8.1636,8.1789,396056.0703
2013-06-12 15:10:00,21.39,21.4,21.38,21.39,275599.90496555,8.1789,8.1827,8.1751,8.1789,275599.905
2013-06-12 15:15:00,21.39,21.4,21.37,21.37,366595.3908291756,8.1789,8.1827,8.1713,8.1713,366595.3908
2013-06-12 15:20:00,21.37,21.4,21.35,21.39,402470.8956996912,8.1713,8.1827,8.1636,8.1789,402470.8957
2013-06-12 15:25:00,21.39,21.4,21.38,21.39,227132.33547160847,8.1789,8.1827,8.1751,8.1789,227132.3355
2013-06-12 15:30:00,21.38,21.39,21.36,21.36,291043.0030886196,8.1751,8.1789,8.1675,8.1675,291043.0031
2013-06-12 15:35:00,21.36,21.41,21.36,21.41,632454.2646709433,8.1675,8.1866,8.1675,8.1866,632454.2647
2013-06-12 15:40:00,21.41,21.41,21.37,21.39,416726.0631979093,8.1866,8.1866,8.1713,8.1789,416726.0632
2013-06-12 15:45:00,21.39,21.43,21.39,21.42,656925.6355428844,8.1789,8.1942,8.1789,8.1904,656925.6355
2013-06-12 15:50:00,21.42,21.42,21.39,21.4,890235.2102637206,8.1904,8.1904,8.1789,8.1827,890235.2103
2013-06-12 15:55:00,21.4,21.4,21.36,21.36,1521501.5443098124,8.1827,8.1827,8.1675,8.1675,1521501.5443
2013-06-13 09:30:00,21.36,21.44,21.34,21.41,532668.0921834165,8.1675,8.198,8.1598,8.1866,532668.0922
2013-06-13 09:35:00,21.41,21.42,21.31,21.35,364457.1157044429,8.1866,8.1904,8.1483,8.1636,364457.1157
2013-06-13 09:40:00,21.35,21.42,21.33,21.42,283915.4193395105,8.1636,8.1904,8.156,8.1904,283915.4193
2013-06-13 09:45:00,21.42,21.53,21.42,21.5,363981.9434545023,8.1904,8.2325,8.1904,8.221,363981.9435
2013-06-13 09:50:00,21.5,21.55,21.45,21.54,341173.6754573533,8.221,8.2401,8.2019,8.2363,341173.6755
2013-06-13 09:55:00,21.53,21.63,21.53,21.58,450463.2929436921,8.2325,8.2707,8.2325,8.2516,450463.2929
2013-06-13 10:00:00,21.58,21.73,21.58,21.68,511522.9270610596,8.2516,8.3089,8.2516,8.2898,511522.9271
2013-06-13 10:05:00,21.69,21.69,21.57,21.58,523877.40555951535,8.2936,8.2936,8.2477,8.2516,523877.4056
2013-06-13 10:10:00,21.58,21.63,21.56,21.62,263483.0125920646,8.2516,8.2707,8.2439,8.2669,263483.0126
2013-06-13 10:15:00,21.62,21.65,21.59,21.65,250415.77571869805,8.2669,8.2783,8.2554,8.2783,250415.7757
2013-06-13 10:20:00,21.65,21.67,21.59,21.66,271798.5269660252,8.2783,8.286,8.2554,8.2822,271798.527
2013-06-13 10:25:00,21.66,21.67,21.61,21.62,196246.13922546923,8.2822,8.286,8.263,8.2669,196246.1392
2013-06-13 10:30:00,21.62,21.66,21.61,21.63,391304.347826087,8.2669,8.2822,8.263,8.2707,391304.3478
2013-06-13 10:35:00,21.63,21.63,21.6,21.61,174863.38797814207,8.2707,8.2707,8.2592,8.263,174863.388
2013-06-13 10:40:00,21.61,21.66,21.6,21.66,136612.0218579235,8.263,8.2822,8.2592,8.2822,136612.0219
2013-06-13 10:45:00,21.66,21.68,21.61,21.61,223330.9574720836,8.2822,8.2898,8.263,8.263,223330.9575
2013-06-13 10:50:00,21.61,21.65,21.61,21.63,110239.96198622,8.263,8.2783,8.263,8.2707,110239.962
2013-06-13 10:55:00,21.63,21.63,21.6,21.62,164172.0123544785,8.2707,8.2707,8.2592,8.2669,164172.0124
2013-06-13 11:00:00,21.62,21.65,21.58,21.58,217628.8904727964,8.2669,8.2783,8.2516,8.2516,217628.8905
2013-06-13 11:05:00,21.58,21.58,21.53,21.56,399857.4483250178,8.2516,8.2516,8.2325,8.2439,399857.4483
2013-06-13 11:10:00,21.56,21.58,21.55,21.56,313613.6849607983,8.2439,8.2516,8.2401,8.2439,313613.685
2013-06-13 11:15:00,21.56,21.57,21.53,21.56,192682.3473509147,8.2439,8.2477,8.2325,8.2439,192682.3474
2013-06-13 11:20:00,21.56,21.58,21.54,21.56,133760.9883582799,8.2439,8.2516,8.2363,8.2439,133760.9884
2013-06-13 11:25:00,21.56,21.58,21.53,21.54,265383.70159182703,8.2439,8.2516,8.2325,8.2363,265383.7016
2013-06-13 11:30:00,21.54,21.55,21.47,21.47,412687.0990734141,8.2363,8.2401,8.2095,8.2095,412687.0991
2013-06-13 11:35:00,21.47,21.47,21.43,21.47,511522.9270610596,8.2095,8.2095,8.1942,8.2095,511522.9271
2013-06-13 11:40:00,21.46,21.48,21.44,21.47,354240.9123307199,8.2057,8.2133,8.198,8.2095,354240.9123
2013-06-13 11:45:00,21.47,21.47,21.44,21.47,197196.48372535044,8.2095,8.2095,8.198,8.2095,197196.4837
2013-06-13 11:50:00,21.46,21.48,21.42,21.42,247564.7422190544,8.2057,8.2133,8.1904,8.1904,247564.7422
2013-06-13 11:55:00,21.42,21.43,21.38,21.41,253029.2230933713,8.1904,8.1942,8.1751,8.1866,253029.2231
2013-06-13 12:00:00,21.41,21.47,21.41,21.45,210738.89284865765,8.1866,8.2095,8.1866,8.2019,210738.8928
2013-06-13 12:05:00,21.45,21.46,21.43,21.44,301259.2064623426,8.2019,8.2057,8.1942,8.198,301259.2065
2013-06-13 12:10:00,21.44,21.46,21.44,21.44,157282.01473033975,8.198,8.2057,8.198,8.198,157282.0147
2013-06-13 12:15:00,21.44,21.46,21.42,21.44,110002.3758612497,8.198,8.2057,8.1904,8.198,110002.3759
2013-06-13 12:20:00,21.44,21.44,21.39,21.41,175576.146353053,8.198,8.198,8.1789,8.1866,175576.1464
2013-06-13 12:25:00,21.4,21.41,21.35,21.36,254454.73984319315,8.1827,8.1866,8.1636,8.1675,254454.7398
2013-06-13 12:30:00,21.36,21.43,21.36,21.43,255642.67046804467,8.1675,8.1942,8.1675,8.1942,255642.6705
2013-06-13 12:35:00,21.42,21.46,21.42,21.46,150154.4309812307,8.1904,8.2057,8.1904,8.2057,150154.431
2013-06-13 12:40:00,21.46,21.47,21.44,21.45,166547.8736041815,8.2057,8.2095,8.198,8.2019,166547.8736
2013-06-13 12:45:00,21.45,21.48,21.44,21.45,188405.79710144928,8.2019,8.2133,8.198,8.2019,188405.7971
2013-06-13 12:50:00,21.45,21.5,21.45,21.5,104300.30886196246,8.2019,8.221,8.2019,8.221,104300.3089
2013-06-13 12:55:00,21.5,21.51,21.48,21.48,184842.00522689475,8.221,8.2248,8.2133,8.2133,184842.0052
2013-06-13 13:00:00,21.48,21.5,21.45,21.46,187930.62485150868,8.2133,8.221,8.2019,8.2057,187930.6249
2013-06-13 13:05:00,21.46,21.46,21.42,21.44,216678.5459729152,8.2057,8.2057,8.1904,8.198,216678.546
2013-06-13 13:10:00,21.44,21.5,21.44,21.5,153243.05060584462,8.198,8.221,8.198,8.221,153243.0506
2013-06-13 13:15:00,21.5,21.5,21.47,21.47,200760.27559990497,8.221,8.221,8.2095,8.2095,200760.2756
2013-06-13 13:20:00,21.47,21.49,21.46,21.47,209788.54834877644,8.2095,8.2172,8.2057,8.2095,209788.5483
2013-06-13 13:25:00,21.47,21.5,21.46,21.49,98835.82798764552,8.2095,8.221,8.2057,8.2172,98835.828
2013-06-13 13:30:00,21.5,21.51,21.47,21.48,217866.47659776668,8.221,8.2248,8.2095,8.2133,217866.4766
2013-06-13 13:35:00,21.48,21.48,21.46,21.46,200997.86172487529,8.2133,8.2133,8.2057,8.2057,200997.8617
2013-06-13 13:40:00,21.46,21.47,21.44,21.45,142076.50273224045,8.2057,8.2095,8.198,8.2019,142076.5027
2013-06-13 13:45:00,21.44,21.45,21.36,21.38,371822.2855785223,8.198,8.2019,8.1675,8.1751,371822.2856
2013-06-13 13:50:00,21.39,21.44,21.39,21.42,352815.3955808981,8.1789,8.198,8.1789,8.1904,352815.3956
2013-06-13 13:55:00,21.42,21.47,21.42,21.46,191969.5889760038,8.1904,8.2095,8.1904,8.2057,191969.589
2013-06-13 14:00:00,21.46,21.47,21.44,21.44,320978.85483487765,8.2057,8.2095,8.198,8.198,320978.8548
2013-06-13 14:05:00,21.44,21.47,21.44,21.47,132335.47160845806,8.198,8.2095,8.198,8.2095,132335.4716
2013-06-13 14:10:00,21.47,21.47,21.36,21.42,546448.087431694,8.2095,8.2095,8.1675,8.1904,546448.0874
2013-06-13 14:15:00,21.43,21.47,21.42,21.47,241625.0890947969,8.1942,8.2095,8.1904,8.2095,241625.0891
2013-06-13 14:20:00,21.47,21.49,21.46,21.48,377999.5248277501,8.2095,8.2172,8.2057,8.2133,377999.5248
2013-06-13 14:25:00,21.48,21.51,21.46,21.47,256355.4288429556,8.2133,8.2248,8.2057,8.2095,256355.4288
2013-06-13 14:30:00,21.47,21.49,21.47,21.49,143502.01948206226,8.2095,8.2172,8.2095,8.2172,143502.0195
2013-06-13 14:35:00,21.49,21.49,21.47,21.48,114041.33998574484,8.2172,8.2172,8.2095,8.2133,114041.34
2013-06-13 14:40:00,21.48,21.49,21.47,21.47,174625.80185317178,8.2133,8.2172,8.2095,8.2095,174625.8019
2013-06-13 14:45:00,21.47,21.47,21.45,21.45,179852.6966025184,8.2095,8.2095,8.2019,8.2019,179852.6966
2013-06-13 14:50:00,21.45,21.49,21.45,21.49,246614.3977191732,8.2019,8.2172,8.2019,8.2172,246614.3977
2013-06-13 14:55:00,21.49,21.5,21.49,21.49,237348.53884533144,8.2172,8.221,8.2172,8.2172,237348.5388
2013-06-13 15:00:00,21.5,21.52,21.5,21.51,247327.1560940841,8.221,8.2286,8.221,8.2248,247327.1561
2013-06-13 15:05:00,21.51,21.55,21.51,21.55,226894.74934663816,8.2248,8.2401,8.2248,8.2401,226894.7493
2013-06-13 15:10:00,21.55,21.56,21.55,21.55,313376.098835828,8.2401,8.2439,8.2401,8.2401,313376.0988
2013-06-13 15:15:00,21.55,21.56,21.52,21.53,466619.1494416726,8.2401,8.2439,8.2286,8.2325,466619.1494
2013-06-13 15:20:00,21.53,21.55,21.52,21.55,212639.5818484201,8.2325,8.2401,8.2286,8.2401,212639.5818
2013-06-13 15:25:00,21.55,21.55,21.53,21.54,395343.3119505821,8.2401,8.2401,8.2325,8.2363,395343.312
2013-06-13 15:30:00,21.54,21.58,21.53,21.56,360893.3238298884,8.2363,8.2516,8.2325,8.2439,360893.3238
2013-06-13 15:35:00,21.56,21.6,21.55,21.6,510334.99643620814,8.2439,8.2592,8.2401,8.2592,510334.9964
2013-06-13 15:40:00,21.6,21.67,21.6,21.67,581610.8339272987,8.2592,8.286,8.2592,8.286,581610.8339
2013-06-13 15:45:00,21.66,21.68,21.66,21.66,661677.3580422903,8.2822,8.2898,8.2822,8.2822,661677.358
2013-06-13 15:50:00,21.66,21.68,21.65,21.67,1062960.32311713,8.2822,8.2898,8.2783,8.286,1062960.3231
2013-06-13 15:55:00,21.66,21.68,21.65,21.66,1451888.809693514,8.2822,8.2898,8.2783,8.2822,1451888.8097
2013-06-14 09:30:00,21.68,21.7,21.61,21.62,313376.098835828,8.2898,8.2975,8.263,8.2669,313376.0988
2013-06-14 09:35:00,21.61,21.68,21.6,21.64,161558.56497980517,8.263,8.2898,8.2592,8.2745,161558.565
2013-06-14 09:40:00,21.64,21.7,21.63,21.63,282965.0748396293,8.2745,8.2975,8.2707,8.2707,282965.0748
2013-06-14 09:45:00,21.63,21.63,21.58,21.59,218579.2349726776,8.2707,8.2707,8.2516,8.2554,218579.235
2013-06-14 09:50:00,21.59,21.59,21.51,21.51,306248.5150867189,8.2554,8.2554,8.2248,8.2248,306248.5151
2013-06-14 09:55:00,21.52,21.61,21.5,21.6,164647.1846044191,8.2286,8.263,8.221,8.2592,164647.1846
2013-06-14 10:00:00,21.61,21.64,21.6,21.62,244476.1225944405,8.263,8.2745,8.2592,8.2669,244476.1226
2013-06-14 10:05:00,21.62,21.62,21.56,21.59,256117.84271798527,8.2669,8.2669,8.2439,8.2554,256117.8427
2013-06-14 10:10:00,21.59,21.6,21.58,21.59,108101.6868614873,8.2554,8.2592,8.2516,8.2554,108101.6869
2013-06-14 10:15:00,21.59,21.59,21.53,21.55,196958.8976003801,8.2554,8.2554,8.2325,8.2401,196958.8976
2013-06-14 10:20:00,21.55,21.58,21.54,21.58,294844.38108814444,8.2401,8.2516,8.2363,8.2516,294844.3811
2013-06-14 10:25:00,21.58,21.6,21.56,21.6,209313.37609883584,8.2516,8.2592,8.2439,8.2592,209313.3761
2013-06-14 10:30:00,21.59,21.61,21.59,21.6,109764.7897362794,8.2554,8.263,8.2554,8.2592,109764.7897
2013-06-14 10:35:00,21.6,21.6,21.55,21.56,341411.2615823236,8.2592,8.2592,8.2401,8.2439,341411.2616
2013-06-14 10:40:00,21.56,21.6,21.55,21.6,290805.41696364933,8.2439,8.2592,8.2401,8.2592,290805.417
2013-06-14 10:45:00,21.59,21.62,21.54,21.54,253029.2230933713,8.2554,8.2669,8.2363,8.2363,253029.2231
2013-06-14 10:50:00,21.54,21.55,21.5,21.52,212401.9957234497,8.2363,8.2401,8.221,8.2286,212401.9957
2013-06-14 10:55:00,21.52,21.52,21.5,21.52,158945.11760513188,8.2286,8.2286,8.221,8.2286,158945.1176
2013-06-14 11:00:00,21.52,21.58,21.5,21.56,295794.72558802564,8.2286,8.2516,8.221,8.2439,295794.7256
2013-06-14 11:05:00,21.56,21.6,21.56,21.59,151579.9477310525,8.2439,8.2592,8.2439,8.2554,151579.9477
2013-06-14 11:10:00,21.59,21.61,21.59,21.6,165835.11522927062,8.2554,8.263,8.2554,8.2592,165835.1152
2013-06-14 11:15:00,21.6,21.61,21.58,21.59,202185.7923497268,8.2592,8.263,8.2516,8.2554,202185.7923
2013-06-14 11:20:00,21.58,21.62,21.58,21.61,144927.53623188406,8.2516,8.2669,8.2516,8.263,144927.5362
2013-06-14 11:25:00,21.61,21.62,21.6,21.6,62960.32311712996,8.263,8.2669,8.2592,8.2592,62960.3231
2013-06-14 11:30:00,21.6,21.63,21.59,21.6,161083.39272986457,8.2592,8.2707,8.2554,8.2592,161083.3927
2013-06-14 11:35:00,21.6,21.63,21.59,21.62,125207.88785934902,8.2592,8.2707,8.2554,8.2669,125207.8879
2013-06-14 11:40:00,21.62,21.63,21.58,21.58,137087.1941078641,8.2669,8.2707,8.2516,8.2516,137087.1941
2013-06-14 11:45:00,21.59,21.59,21.56,21.56,213589.9263483013,8.2554,8.2554,8.2439,8.2439,213589.9263
2013-06-14 11:50:00,21.56,21.59,21.56,21.59,115704.44286053696,8.2439,8.2554,8.2439,8.2554,115704.4429
2013-06-14 11:55:00,21.59,21.63,21.59,21.62,109052.0313613685,8.2554,8.2707,8.2554,8.2669,109052.0314
2013-06-14 12:00:00,21.62,21.62,21.59,21.61,104062.72273699216,8.2669,8.2669,8.2554,8.263,104062.7227
2013-06-14 12:05:00,21.61,21.65,21.61,21.64,109052.0313613685,8.263,8.2783,8.263,8.2745,109052.0314
2013-06-14 12:10:00,21.64,21.66,21.63,21.64,56070.32549299121,8.2745,8.2822,8.2707,8.2745,56070.3255
2013-06-14 12:15:00,21.63,21.7,21.63,21.7,151579.9477310525,8.2707,8.2975,8.2707,8.2975,151579.9477
2013-06-14 12:20:00,21.7,21.7,21.68,21.68,93608.93323829888,8.2975,8.2975,8.2898,8.2898,93608.9332
2013-06-14 12:25:00,21.68,21.68,21.65,21.68,120931.3376098836,8.2898,8.2898,8.2783,8.2898,120931.3376
2013-06-14 12:30:00,21.68,21.68,21.66,21.67,101924.44761225944,8.2898,8.2898,8.2822,8.286,101924.4476
2013-06-14 12:35:00,21.67,21.73,21.67,21.72,159420.28985507248,8.286,8.3089,8.286,8.3051,159420.2899
2013-06-14 12:40:00,21.72,21.73,21.68,21.69,236160.60822047992,8.3051,8.3089,8.2898,8.2936,236160.6082
2013-06-14 12:45:00,21.69,21.69,21.67,21.67,71513.42361606083,8.2936,8.2936,8.286,8.286,71513.4236
2013-06-14 12:50:00,21.67,21.68,21.63,21.63,122119.2682347351,8.286,8.2898,8.2707,8.2707,122119.2682
2013-06-14 12:55:00,21.63,21.64,21.6,21.61,147303.39748158708,8.2707,8.2745,8.2592,8.263,147303.3975
2013-06-14 13:00:00,21.6,21.6,21.58,21.6,136612.0218579235,8.2592,8.2592,8.2516,8.2592,136612.0219
2013-06-14 13:05:00,21.59,21.62,21.58,21.62,110002.3758612497,8.2554,8.2669,8.2516,8.2669,110002.3759
2013-06-14 13:10:00,21.62,21.64,21.61,21.63,67474.45949156569,8.2669,8.2745,8.263,8.2707,67474.4595
2013-06-14 13:15:00,21.63,21.64,21.6,21.61,120693.75148491329,8.2707,8.2745,8.2592,8.263,120693.7515
2013-06-14 13:20:00,21.61,21.62,21.6,21.6,81016.86861487289,8.263,8.2669,8.2592,8.2592,81016.8686
2013-06-14 13:25:00,21.6,21.61,21.58,21.59,135661.6773580423,8.2592,8.263,8.2516,8.2554,135661.6774
2013-06-14 13:30:00,21.59,21.61,21.58,21.59,143026.84723212165,8.2554,8.263,8.2516,8.2554,143026.8472
2013-06-14 13:35:00,21.59,21.6,21.57,21.58,94084.10548823948,8.2554,8.2592,8.2477,8.2516,94084.1055
2013-06-14 13:40:00,21.59,21.61,21.59,21.6,56070.32549299121,8.2554,8.263,8.2554,8.2592,56070.3255
2013-06-14 13:45:00,21.61,21.63,21.61,21.63,53932.0503682585,8.263,8.2707,8.263,8.2707,53932.0504
2013-06-14 13:50:00,21.63,21.63,21.59,21.6,64385.83986695177,8.2707,8.2707,8.2554,8.2592,64385.8399
2013-06-14 13:55:00,21.6,21.63,21.6,21.63,117367.54573532904,8.2592,8.2707,8.2592,8.2707,117367.5457
2013-06-14 14:00:00,21.63,21.63,21.59,21.6,95034.4499881207,8.2707,8.2707,8.2554,8.2592,95034.45
2013-06-14 14:05:00,21.6,21.66,21.59,21.66,73176.52649085294,8.2592,8.2822,8.2554,8.2822,73176.5265
2013-06-14 14:10:00,21.66,21.68,21.65,21.68,125920.64623425993,8.2822,8.2898,8.2783,8.2898,125920.6462
2013-06-14 14:15:00,21.68,21.7,21.67,21.7,102162.03373722977,8.2898,8.2975,8.286,8.2975,102162.0337
2013-06-14 14:20:00,21.69,21.72,21.68,21.71,126633.40460917084,8.2936,8.3051,8.2898,8.3013,126633.4046
2013-06-14 14:25:00,21.71,21.73,21.7,21.71,140650.98598241864,8.3013,8.3089,8.2975,8.3013,140650.986
2013-06-14 14:30:00,21.71,21.71,21.7,21.71,92658.58873841767,8.3013,8.3013,8.2975,8.3013,92658.5887
2013-06-14 14:35:00,21.71,21.73,21.71,21.73,81729.62698978379,8.3013,8.3089,8.3013,8.3089,81729.627
2013-06-14 14:40:00,21.73,21.74,21.7,21.71,92896.17486338798,8.3089,8.3128,8.2975,8.3013,92896.1749
2013-06-14 14:45:00,21.71,21.71,21.68,21.68,70800.66524114992,8.3013,8.3013,8.2898,8.2898,70800.6652
2013-06-14 14:50:00,21.68,21.68,21.66,21.66,81254.45473984319,8.2898,8.2898,8.2822,8.2822,81254.4547
2013-06-14 14:55:00,21.66,21.66,21.63,21.65,152767.87835590402,8.2822,8.2822,8.2707,8.2783,152767.8784
2013-06-14 15:00:00,21.65,21.68,21.65,21.68,93371.34711332858,8.2783,8.2898,8.2783,8.2898,93371.3471
2013-06-14 15:05:00,21.68,21.7,21.68,21.7,153718.22285578522,8.2898,8.2975,8.2898,8.2975,153718.2229
2013-06-14 15:10:00,21.7,21.71,21.69,21.7,92896.17486338798,8.2975,8.3013,8.2936,8.2975,92896.1749
2013-06-14 15:15:00,21.7,21.73,21.7,21.71,141601.33048229985,8.2975,8.3089,8.2975,8.3013,141601.3305
2013-06-14 15:20:00,21.71,21.76,21.71,21.76,259206.4623425992,8.3013,8.3204,8.3013,8.3204,259206.4623
2013-06-14 15:25:00,21.75,21.78,21.75,21.78,330007.1275837491,8.3166,8.328,8.3166,8.328,330007.1276
2013-06-14 15:30:00,21.78,21.79,21.71,21.72,349251.6037063436,8.328,8.3319,8.3013,8.3051,349251.6037
2013-06-14 15:35:00,21.71,21.72,21.68,21.68,198859.58660014256,8.3013,8.3051,8.2898,8.2898,198859.5866
2013-06-14 15:40:00,21.68,21.68,21.62,21.63,275362.3188405797,8.2898,8.2898,8.2669,8.2707,275362.3188
2013-06-14 15:45:00,21.63,21.66,21.61,21.65,325730.5773342837,8.2707,8.2822,8.263,8.2783,325730.5773
2013-06-14 15:50:00,21.65,21.66,21.62,21.63,371347.1133285816,8.2783,8.2822,8.2669,8.2707,371347.1133
2013-06-14 15:55:00,21.63,21.63,21.59,21.59,822285.5785222143,8.2707,8.2707,8.2554,8.2554,822285.5785
2013-06-17 09:30:00,21.84,21.89,21.82,21.88,677833.2145402709,8.351,8.3701,8.3433,8.3663,677833.2145
2013-06-17 09:35:00,21.87,21.95,21.83,21.84,385127.1085768591,8.3625,8.393,8.3472,8.351,385127.1086
2013-06-17 09:40:00,21.84,21.9,21.79,21.89,588025.6593014968,8.351,8.3739,8.3319,8.3701,588025.6593
2013-06-17 09:45:00,21.89,21.91,21.83,21.84,391541.93395105726,8.3701,8.3778,8.3472,8.351,391541.934
2013-06-17 09:50:00,21.85,21.95,21.84,21.95,249703.0173437872,8.3548,8.393,8.351,8.393,249703.0173
2013-06-17 09:55:00,21.95,21.98,21.94,21.97,148491.3281064386,8.393,8.4045,8.3892,8.4007,148491.3281
2013-06-17 10:00:00,21.98,21.99,21.93,21.98,234972.67759562843,8.4045,8.4083,8.3854,8.4045,234972.6776
2013-06-17 10:05:00,21.98,22.08,21.97,22.08,400807.792824899,8.4045,8.4428,8.4007,8.4428,400807.7928
2013-06-17 10:10:00,22.08,22.09,22.03,22.04,319790.92421002616,8.4428,8.4466,8.4236,8.4275,319790.9242
2013-06-17 10:15:00,22.04,22.06,22.01,22.03,209075.78997386555,8.4275,8.4351,8.416,8.4236,209075.79
2013-06-17 10:20:00,22.03,22.07,22.03,22.05,266571.6322166785,8.4236,8.4389,8.4236,8.4313,266571.6322
2013-06-17 10:25:00,22.05,22.07,22.03,22.03,156569.25635542884,8.4313,8.4389,8.4236,8.4236,156569.2564
2013-06-17 10:30:00,22.04,22.05,22.03,22.03,114278.92611071514,8.4275,8.4313,8.4236,8.4236,114278.9261
2013-06-17 10:35:00,22.03,22.06,22.01,22.01,217866.47659776668,8.4236,8.4351,8.416,8.416,217866.4766
2013-06-17 10:40:00,22.01,22.06,22.01,22.03,291518.17533856025,8.416,8.4351,8.416,8.4236,291518.1753
2013-06-17 10:45:00,22.03,22.08,22.02,22.07,134236.1606082205,8.4236,8.4428,8.4198,8.4389,134236.1606
2013-06-17 10:50:00,22.07,22.08,22.03,22.03,158469.94535519127,8.4389,8.4428,8.4236,8.4236,158469.9454
2013-06-17 10:55:00,22.03,22.08,22.03,22.08,220479.92397244,8.4236,8.4428,8.4236,8.4428,220479.924
2013-06-17 11:00:00,22.08,22.14,22.07,22.14,533618.4366832977,8.4428,8.4657,8.4389,8.4657,533618.4367
2013-06-17 11:05:00,22.14,22.17,22.12,22.16,283915.4193395105,8.4657,8.4772,8.4581,8.4733,283915.4193
2013-06-17 11:10:00,22.16,22.19,22.16,22.19,224756.47422190543,8.4733,8.4848,8.4733,8.4848,224756.4742
2013-06-17 11:15:00,22.19,22.19,22.15,22.15,157757.18698028036,8.4848,8.4848,8.4695,8.4695,157757.187
2013-06-17 11:20:00,22.16,22.18,22.14,22.15,177714.4214777857,8.4733,8.481,8.4657,8.4695,177714.4215
2013-06-17 11:25:00,22.15,22.15,22.12,22.13,112615.82323592305,8.4695,8.4695,8.4581,8.4619,112615.8232
2013-06-17 11:30:00,22.13,22.15,22.12,22.14,149441.6726063198,8.4619,8.4695,8.4581,8.4657,149441.6726
2013-06-17 11:35:00,22.14,22.15,22.12,22.15,120456.16535994298,8.4657,8.4695,8.4581,8.4695,120456.1654
2013-06-17 11:40:00,22.15,22.15,22.13,22.15,120931.3376098836,8.4695,8.4695,8.4619,8.4695,120931.3376
2013-06-17 11:45:00,22.14,22.16,22.13,22.13,108339.2729864576,8.4657,8.4733,8.4619,8.4619,108339.273
2013-06-17 11:50:00,22.13,22.14,22.12,22.13,122832.026609646,8.4619,8.4657,8.4581,8.4619,122832.0266
2013-06-17 11:55:00,22.13,22.13,22.11,22.12,121406.5098598242,8.4619,8.4619,8.4542,8.4581,121406.5099
2013-06-17 12:00:00,22.12,22.12,22.1,22.11,135186.5051081017,8.4581,8.4581,8.4504,8.4542,135186.5051
2013-06-17 12:05:00,22.11,22.12,22.1,22.1,115229.27061059634,8.4542,8.4581,8.4504,8.4504,115229.2706
2013-06-17 12:10:00,22.09,22.1,22.06,22.08,92896.17486338798,8.4466,8.4504,8.4351,8.4428,92896.1749
2013-06-17 12:15:00,22.08,22.09,22.06,22.07,63197.90924210026,8.4428,8.4466,8.4351,8.4389,63197.9092
2013-06-17 12:20:00,22.07,22.11,22.07,22.09,67474.45949156569,8.4389,8.4542,8.4389,8.4466,67474.4595
2013-06-17 12:25:00,22.09,22.11,22.08,22.1,83867.90211451652,8.4466,8.4542,8.4428,8.4504,83867.9021
2013-06-17 12:30:00,22.1,22.13,22.1,22.1,138275.1247327156,8.4504,8.4619,8.4504,8.4504,138275.1247
2013-06-17 12:35:00,22.1,22.1,22.06,22.06,105488.23948681397,8.4504,8.4504,8.4351,8.4351,105488.2395
2013-06-17 12:40:00,22.06,22.07,22.02,22.06,280114.04133998574,8.4351,8.4389,8.4198,8.4351,280114.0413
2013-06-17 12:45:00,22.06,22.08,22.05,22.05,67949.6317415063,8.4351,8.4428,8.4313,8.4313,67949.6317
2013-06-17 12:50:00,22.05,22.07,22.05,22.07,83867.90211451652,8.4313,8.4389,8.4313,8.4389,83867.9021
2013-06-17 12:55:00,22.07,22.09,22.05,22.08,59158.94511760513,8.4389,8.4466,8.4313,8.4428,59158.9451
2013-06-17 13:00:00,22.08,22.11,22.08,22.08,74839.62936564504,8.4428,8.4542,8.4428,8.4428,74839.6294
2013-06-17 13:05:00,22.08,22.09,22.07,22.08,93608.93323829888,8.4428,8.4466,8.4389,8.4428,93608.9332
2013-06-17 13:10:00,22.08,22.08,22.04,22.04,90520.31361368496,8.4428,8.4428,8.4275,8.4275,90520.3136
2013-06-17 13:15:00,22.04,22.07,22.03,22.07,88144.45236398195,8.4275,8.4389,8.4236,8.4389,88144.4524
2013-06-17 13:20:00,22.06,22.1,22.06,22.1,167260.63197909243,8.4351,8.4504,8.4351,8.4504,167260.632
2013-06-17 13:25:00,22.09,22.1,22.08,22.1,186505.10810168687,8.4466,8.4504,8.4428,8.4504,186505.1081
2013-06-17 13:30:00,22.1,22.12,22.09,22.11,117842.71798526966,8.4504,8.4581,8.4466,8.4542,117842.718
2013-06-17 13:35:00,22.11,22.12,22.09,22.09,84818.24661439772,8.4542,8.4581,8.4466,8.4466,84818.2466
2013-06-17 13:40:00,22.09,22.1,22.07,22.07,131860.29935851746,8.4466,8.4504,8.4389,8.4389,131860.2994
2013-06-17 13:45:00,22.07,22.08,22.05,22.05,185317.1774768353,8.4389,8.4428,8.4313,8.4313,185317.1775
2013-06-17 13:50:00,22.06,22.06,22.01,22.02,124019.9572344975,8.4351,8.4351,8.416,8.4198,124019.9572
2013-06-17 13:55:00,22.02,22.04,22.0,22.03,176288.9047279639,8.4198,8.4275,8.4122,8.4236,176288.9047
2013-06-17 14:00:00,22.04,22.06,22.04,22.05,76265.14611546687,8.4275,8.4351,8.4275,8.4313,76265.1461
2013-06-17 14:05:00,22.05,22.06,21.95,21.97,222143.02684723213,8.4313,8.4351,8.393,8.4007,222143.0268
2013-06-17 14:10:00,21.98,21.98,21.95,21.97,152292.7061059634,8.4045,8.4045,8.393,8.4007,152292.7061
2013-06-17 14:15:00,21.97,21.98,21.95,21.97,250653.3618436684,8.4007,8.4045,8.393,8.4007,250653.3618
2013-06-17 14:20:00,21.97,22.0,21.97,21.98,161796.1511047755,8.4007,8.4122,8.4007,8.4045,161796.1511
2013-06-17 14:25:00,21.98,21.98,21.92,21.97,307911.6179615111,8.4045,8.4045,8.3816,8.4007,307911.618
2013-06-17 14:30:00,21.96,22.0,21.95,22.0,214302.68472321212,8.3969,8.4122,8.393,8.4122,214302.6847
2013-06-17 14:35:00,22.0,22.0,21.95,21.96,123069.6127346163,8.4122,8.4122,8.393,8.3969,123069.6127
2013-06-17 14:40:00,21.96,21.99,21.95,21.95,135424.091233072,8.3969,8.4083,8.393,8.393,135424.0912
2013-06-17 14:45:00,21.95,21.96,21.9,21.9,269422.6657163222,8.393,8.3969,8.3739,8.3739,269422.6657
2013-06-17 14:50:00,21.91,21.91,21.86,21.87,229508.19672131148,8.3778,8.3778,8.3586,8.3625,229508.1967
2013-06-17 14:55:00,21.87,21.87,21.81,21.82,355428.8429555714,8.3625,8.3625,8.3395,8.3433,355428.843
2013-06-17 15:00:00,21.82,21.86,21.8,21.86,349489.18983131385,8.3433,8.3586,8.3357,8.3586,349489.1898
2013-06-17 15:05:00,21.86,21.86,21.81,21.84,259681.6345925398,8.3586,8.3586,8.3395,8.351,259681.6346
2013-06-17 15:10:00,21.84,21.84,21.8,21.81,200760.27559990497,8.351,8.351,8.3357,8.3395,200760.2756
2013-06-17 15:15:00,21.81,21.84,21.79,21.84,189593.7277263008,8.3395,8.351,8.3319,8.351,189593.7277
2013-06-17 15:20:00,21.84,21.84,21.79,21.84,222618.1990971728,8.351,8.351,8.3319,8.351,222618.1991
2013-06-17 15:25:00,21.83,21.85,21.83,21.84,176051.3186029936,8.3472,8.3548,8.3472,8.351,176051.3186
2013-06-17 15:30:00,21.84,21.88,21.83,21.87,253741.98146828223,8.351,8.3663,8.3472,8.3625,253741.9815
2013-06-17 15:35:00,21.88,21.94,21.88,21.92,239486.81397006416,8.3663,8.3892,8.3663,8.3816,239486.814
2013-06-17 15:40:00,21.93,21.93,21.89,21.89,201710.62009978617,8.3854,8.3854,8.3701,8.3701,201710.6201
2013-06-17 15:45:00,21.89,21.92,21.89,21.92,291518.17533856025,8.3701,8.3816,8.3701,8.3816,291518.1753
2013-06-17 15:50:00,21.91,21.93,21.87,21.87,406509.8598241863,8.3778,8.3854,8.3625,8.3625,406509.8598
2013-06-17 15:55:00,21.88,21.92,21.87,21.92,627940.1282965075,8.3663,8.3816,8.3625,8.3816,627940.1283
2013-06-18 09:30:00,21.98,22.05,21.93,22.04,228082.67997148968,8.4045,8.4313,8.3854,8.4275,228082.68
2013-06-18 09:35:00,22.04,22.08,21.98,21.99,156806.84248039915,8.4275,8.4428,8.4045,8.4083,156806.8425
2013-06-18 09:40:00,21.99,22.16,21.99,22.13,267759.5628415301,8.4083,8.4733,8.4083,8.4619,267759.5628
2013-06-18 09:45:00,22.12,22.16,22.08,22.16,198384.414350202,8.4581,8.4733,8.4428,8.4733,198384.4144
2013-06-18 09:50:00,22.16,22.21,22.13,22.18,260869.5652173913,8.4733,8.4925,8.4619,8.481,260869.5652
2013-06-18 09:55:00,22.18,22.19,22.14,22.18,213352.34022333092,8.481,8.4848,8.4657,8.481,213352.3402
2013-06-18 10:00:00,22.18,22.22,22.17,22.17,208125.44547398432,8.481,8.4963,8.4772,8.4772,208125.4455
2013-06-18 10:05:00,22.18,22.2,22.14,22.18,279638.8690900452,8.481,8.4886,8.4657,8.481,279638.8691
2013-06-18 10:10:00,22.18,22.21,22.14,22.15,132810.64385839866,8.481,8.4925,8.4657,8.4695,132810.6439
2013-06-18 10:15:00,22.15,22.18,22.14,22.14,163459.25397956758,8.4695,8.481,8.4657,8.4657,163459.254
2013-06-18 10:20:00,22.14,22.15,22.1,22.11,90520.31361368496,8.4657,8.4695,8.4504,8.4542,90520.3136
2013-06-18 10:25:00,22.11,22.11,22.07,22.09,162033.73722974578,8.4542,8.4542,8.4389,8.4466,162033.7372
2013-06-18 10:30:00,22.09,22.13,22.09,22.09,145402.70848182467,8.4466,8.4619,8.4466,8.4466,145402.7085
2013-06-18 10:35:00,22.09,22.14,22.09,22.14,95034.4499881207,8.4466,8.4657,8.4466,8.4657,95034.45
2013-06-18 10:40:00,22.14,22.16,22.14,22.16,160133.04822998337,8.4657,8.4733,8.4657,8.4733,160133.0482
2013-06-18 10:45:00,22.16,22.21,22.16,22.19,157282.01473033975,8.4733,8.4925,8.4733,8.4848,157282.0147
2013-06-18 10:50:00,22.19,22.21,22.18,22.19,111190.3064861012,8.4848,8.4925,8.481,8.4848,111190.3065
2013-06-18 10:55:00,22.19,22.22,22.17,22.17,160845.8066048943,8.4848,8.4963,8.4772,8.4772,160845.8066
2013-06-18 11:00:00,22.17,22.21,22.16,22.21,200522.68947493468,8.4772,8.4925,8.4733,8.4925,200522.6895
2013-06-18 11:05:00,22.21,22.22,22.19,22.21,119505.82086006178,8.4925,8.4963,8.4848,8.4925,119505.8209
2013-06-18 11:10:00,22.21,22.21,22.19,22.19,73651.69874079354,8.4925,8.4925,8.4848,8.4848,73651.6987
2013-06-18 11:15:00,22.19,22.2,22.18,22.18,94559.2777381801,8.4848,8.4886,8.481,8.481,94559.2777
2013-06-18 11:20:00,22.18,22.2,22.18,22.18,98598.24186267522,8.481,8.4886,8.481,8.481,98598.2419
2013-06-18 11:25:00,22.18,22.22,22.18,22.22,129959.61035875505,8.481,8.4963,8.481,8.4963,129959.6104
2013-06-18 11:30:00,22.21,22.25,22.2,22.22,188405.79710144928,8.4925,8.5078,8.4886,8.4963,188405.7971
2013-06-18 11:35:00,22.22,22.22,22.17,22.17,100736.51698740794,8.4963,8.4963,8.4772,8.4772,100736.517
2013-06-18 11:40:00,22.17,22.17,22.15,22.15,102874.79211214064,8.4772,8.4772,8.4695,8.4695,102874.7921
2013-06-18 11:45:00,22.15,22.16,22.14,22.14,101686.86148728916,8.4695,8.4733,8.4657,8.4657,101686.8615
2013-06-18 11:50:00,22.13,22.14,22.12,22.14,95272.036113091,8.4619,8.4657,8.4581,8.4657,95272.0361
2013-06-18 11:55:00,22.14,22.14,22.1,22.11,80779.28248990259,8.4657,8.4657,8.4504,8.4542,80779.2825
2013-06-18 12:00:00,22.11,22.11,22.08,22.09,140650.98598241864,8.4542,8.4542,8.4428,8.4466,140650.986
2013-06-18 12:05:00,22.09,22.1,22.06,22.08,163221.6678545973,8.4466,8.4504,8.4351,8.4428,163221.6679
2013-06-18 12:10:00,22.08,22.11,22.08,22.1,96222.3806129722,8.4428,8.4542,8.4428,8.4504,96222.3806
2013-06-18 12:15:00,22.1,22.11,22.08,22.08,100023.75861249704,8.4504,8.4542,8.4428,8.4428,100023.7586
2013-06-18 12:20:00,22.08,22.11,22.07,22.11,112140.6509859824,8.4428,8.4542,8.4389,8.4542,112140.651
2013-06-18 12:25:00,22.11,22.11,22.08,22.1,94321.6916132098,8.4542,8.4542,8.4428,8.4504,94321.6916
2013-06-18 12:30:00,22.1,22.13,22.1,22.1,86956.52173913043,8.4504,8.4619,8.4504,8.4504,86956.5217
2013-06-18 12:35:00,22.1,22.1,22.08,22.09,66524.11499168449,8.4504,8.4504,8.4428,8.4466,66524.115
2013-06-18 12:40:00,22.09,22.11,22.07,22.11,107864.100736517,8.4466,8.4542,8.4389,8.4542,107864.1007
2013-06-18 12:45:00,22.11,22.12,22.09,22.11,104300.30886196246,8.4542,8.4581,8.4466,8.4542,104300.3089
2013-06-18 12:50:00,22.11,22.13,22.1,22.11,65336.18436683298,8.4542,8.4619,8.4504,8.4542,65336.1844
2013-06-18 12:55:00,22.12,22.14,22.11,22.12,98123.06961273462,8.4581,8.4657,8.4542,8.4581,98123.0696
2013-06-18 13:00:00,22.12,22.14,22.12,22.14,92658.58873841767,8.4581,8.4657,8.4581,8.4657,92658.5887
2013-06-18 13:05:00,22.14,22.15,22.11,22.14,74126.87099073414,8.4657,8.4695,8.4542,8.4657,74126.871
2013-06-18 13:10:00,22.13,22.14,22.12,22.12,66524.11499168449,8.4619,8.4657,8.4581,8.4581,66524.115
2013-06-18 13:15:00,22.12,22.15,22.11,22.14,83867.90211451652,8.4581,8.4695,8.4542,8.4657,83867.9021
2013-06-18 13:20:00,22.15,22.16,22.14,22.16,78641.00736516988,8.4695,8.4733,8.4657,8.4733,78641.0074
2013-06-18 13:25:00,22.16,22.18,22.15,22.16,128058.92135899264,8.4733,8.481,8.4695,8.4733,128058.9214
2013-06-18 13:30:00,22.16,22.18,22.13,22.13,193870.27797576625,8.4733,8.481,8.4619,8.4619,193870.278
2013-06-18 13:35:00,22.14,22.16,22.13,22.14,127346.16298408172,8.4657,8.4733,8.4619,8.4657,127346.163
2013-06-18 13:40:00,22.14,22.15,22.14,22.15,86243.76336421953,8.4657,8.4695,8.4657,8.4695,86243.7634
2013-06-18 13:45:00,22.14,22.17,22.14,22.16,117367.54573532904,8.4657,8.4772,8.4657,8.4733,117367.5457
2013-06-18 13:50:00,22.16,22.21,22.16,22.19,217866.47659776668,8.4733,8.4925,8.4733,8.4848,217866.4766
2013-06-18 13:55:00,22.19,22.19,22.17,22.19,94084.10548823948,8.4848,8.4848,8.4772,8.4848,94084.1055
2013-06-18 14:00:00,22.19,22.19,22.16,22.19,125445.47398431932,8.4848,8.4848,8.4733,8.4848,125445.474
2013-06-18 14:05:00,22.19,22.2,22.16,22.18,164172.0123544785,8.4848,8.4886,8.4733,8.481,164172.0124
2013-06-18 14:10:00,22.17,22.19,22.15,22.16,137087.1941078641,8.4772,8.4848,8.4695,8.4733,137087.1941
2013-06-18 14:15:00,22.16,22.19,22.16,22.18,84580.66048942742,8.4733,8.4848,8.4733,8.481,84580.6605
2013-06-18 14:20:00,22.19,22.2,22.17,22.19,100261.34473746734,8.4848,8.4886,8.4772,8.4848,100261.3447
2013-06-18 14:25:00,22.19,22.19,22.17,22.18,169636.49322879544,8.4848,8.4848,8.4772,8.481,169636.4932
2013-06-18 14:30:00,22.17,22.2,22.17,22.2,127583.74910905203,8.4772,8.4886,8.4772,8.4886,127583.7491
2013-06-18 14:35:00,22.2,22.2,22.18,22.19,106913.7562366358,8.4886,8.4886,8.481,8.4848,106913.7562
2013-06-18 14:40:00,22.19,22.2,22.16,22.17,124495.1294844381,8.4848,8.4886,8.4733,8.4772,124495.1295
2013-06-18 14:45:00,22.17,22.21,22.17,22.21,180565.45497742933,8.4772,8.4925,8.4772,8.4925,180565.455
2013-06-18 14:50:00,22.21,22.21,22.19,22.19,100974.10311237824,8.4925,8.4925,8.4848,8.4848,100974.1031
2013-06-18 14:55:00,22.19,22.21,22.19,22.2,111665.4787360418,8.4848,8.4925,8.4848,8.4886,111665.4787
2013-06-18 15:00:00,22.2,22.2,22.18,22.18,110002.3758612497,8.4886,8.4886,8.481,8.481,110002.3759
2013-06-18 15:05:00,22.19,22.19,22.15,22.17,148966.5003563792,8.4848,8.4848,8.4695,8.4772,148966.5004
2013-06-18 15:10:00,22.17,22.17,22.15,22.17,113803.75386077454,8.4772,8.4772,8.4695,8.4772,113803.7539
2013-06-18 15:15:00,22.17,22.2,22.16,22.19,151104.7754811119,8.4772,8.4886,8.4733,8.4848,151104.7755
2013-06-18 15:20:00,22.19,22.2,22.18,22.18,176051.3186029936,8.4848,8.4886,8.481,8.481,176051.3186
2013-06-18 15:25:00,22.18,22.21,22.17,22.21,166785.45972915183,8.481,8.4925,8.4772,8.4925,166785.4597
2013-06-18 15:30:00,22.21,22.21,22.19,22.19,143264.43335709194,8.4925,8.4925,8.4848,8.4848,143264.4334
2013-06-18 15:35:00,22.19,22.2,22.18,22.19,139225.4692325968,8.4848,8.4886,8.481,8.4848,139225.4692
2013-06-18 15:40:00,22.19,22.2,22.16,22.17,215965.78759800427,8.4848,8.4886,8.4733,8.4772,215965.7876
2013-06-18 15:45:00,22.17,22.17,22.15,22.16,246614.3977191732,8.4772,8.4772,8.4695,8.4733,246614.3977
2013-06-18 15:50:00,22.16,22.16,22.11,22.11,582798.7645521502,8.4733,8.4733,8.4542,8.4542,582798.7646
2013-06-18 15:55:00,22.11,22.13,22.11,22.11,1013542.4091233072,8.4542,8.4619,8.4542,8.4542,1013542.4091
2013-06-19 09:30:00,22.16,22.24,21.99,21.99,502257.06818721787,8.4733,8.5039,8.4083,8.4083,502257.0682
2013-06-19 09:35:00,21.99,22.03,21.97,21.99,149441.6726063198,8.4083,8.4236,8.4007,8.4083,149441.6726
2013-06-19 09:40:00,22.0,22.07,22.0,22.06,106200.99786172489,8.4122,8.4389,8.4122,8.4351,106200.9979
2013-06-19 09:45:00,22.06,22.09,22.05,22.08,107151.34236160608,8.4351,8.4466,8.4313,8.4428,107151.3424
2013-06-19 09:50:00,22.08,22.1,22.05,22.1,172725.11285340937,8.4428,8.4504,8.4313,8.4504,172725.1129
2013-06-19 09:55:00,22.1,22.13,22.09,22.12,221667.8545972916,8.4504,8.4619,8.4466,8.4581,221667.8546
2013-06-19 10:00:00,22.11,22.16,22.1,22.14,179852.6966025184,8.4542,8.4733,8.4504,8.4657,179852.6966
2013-06-19 10:05:00,22.13,22.18,22.13,22.14,253979.5675932525,8.4619,8.481,8.4619,8.4657,253979.5676
2013-06-19 10:10:00,22.14,22.14,22.11,22.14,94321.6916132098,8.4657,8.4657,8.4542,8.4657,94321.6916
2013-06-19 10:15:00,22.13,22.17,22.13,22.15,9404609.170824423,8.4619,8.4772,8.4619,8.4695,9404609.1708
2013-06-19 10:20:00,22.15,22.19,22.15,22.16,247089.5699691138,8.4695,8.4848,8.4695,8.4733,247089.57
2013-06-19 10:25:00,22.16,22.17,22.13,22.15,204324.0674744595,8.4733,8.4772,8.4619,8.4695,204324.0675
2013-06-19 10:30:00,22.15,22.24,22.14,22.23,230458.5412211927,8.4695,8.5039,8.4657,8.5001,230458.5412
2013-06-19 10:35:00,22.23,22.3,22.22,22.28,315039.2017106201,8.5001,8.5269,8.4963,8.5192,315039.2017
2013-06-19 10:40:00,22.29,22.3,22.27,22.3,147778.56973152768,8.5231,8.5269,8.5154,8.5269,147778.5697
2013-06-19 10:45:00,22.29,22.3,22.17,22.19,266809.21834164887,8.5231,8.5269,8.4772,8.4848,266809.2183
2013-06-19 10:50:00,22.19,22.19,22.16,22.16,295319.55333808507,8.4848,8.4848,8.4733,8.4733,295319.5533
2013-06-19 10:55:00,22.16,22.23,22.15,22.2,229983.3689712521,8.4733,8.5001,8.4695,8.4886,229983.369
2013-06-19 11:00:00,22.2,22.25,22.19,22.22,167023.04585412212,8.4886,8.5078,8.4848,8.4963,167023.0459
2013-06-19 11:05:00,22.23,22.26,22.22,22.23,241387.50296982657,8.5001,8.5116,8.4963,8.5001,241387.503
2013-06-19 11:10:00,22.23,22.29,22.23,22.29,90282.72748871466,8.5001,8.5231,8.5001,8.5231,90282.7275
2013-06-19 11:15:00,22.28,22.29,22.26,22.27,179852.6966025184,8.5192,8.5231,8.5116,8.5154,179852.6966
2013-06-19 11:20:00,22.27,22.27,22.23,22.25,63910.66761701117,8.5154,8.5154,8.5001,8.5078,63910.6676
2013-06-19 11:25:00,22.25,22.27,22.23,22.27,109764.7897362794,8.5078,8.5154,8.5001,8.5154,109764.7897
2013-06-19 11:30:00,22.27,22.27,22.25,22.26,105725.82561178428,8.5154,8.5154,8.5078,8.5116,105725.8256
2013-06-19 11:35:00,22.26,22.27,22.19,22.21,204799.2397244001,8.5116,8.5154,8.4848,8.4925,204799.2397
2013-06-19 11:40:00,22.2,22.2,22.16,22.19,171062.00997861725,8.4886,8.4886,8.4733,8.4848,171062.01
2013-06-19 11:45:00,22.2,22.27,22.18,22.2,151342.3616060822,8.4886,8.5154,8.481,8.4886,151342.3616
2013-06-19 11:50:00,22.2,22.21,22.19,22.19,63910.66761701117,8.4886,8.4925,8.4848,8.4848,63910.6676
2013-06-19 11:55:00,22.2,22.2,22.15,22.15,75077.21549061534,8.4886,8.4886,8.4695,8.4695,75077.2155
2013-06-19 12:00:00,22.15,22.16,22.11,22.16,158469.94535519127,8.4695,8.4733,8.4542,8.4733,158469.9454
2013-06-19 12:05:00,22.15,22.19,22.15,22.17,117842.71798526966,8.4695,8.4848,8.4695,8.4772,117842.718
2013-06-19 12:10:00,22.16,22.2,22.16,22.17,84580.66048942742,8.4733,8.4886,8.4733,8.4772,84580.6605
2013-06-19 12:15:00,22.17,22.17,22.14,22.14,80541.69636493229,8.4772,8.4772,8.4657,8.4657,80541.6964
2013-06-19 12:20:00,22.14,22.15,22.12,22.12,64623.42599192207,8.4657,8.4695,8.4581,8.4581,64623.426
2013-06-19 12:25:00,22.12,22.13,22.1,22.11,73176.52649085294,8.4581,8.4619,8.4504,8.4542,73176.5265
2013-06-19 12:30:00,22.11,22.15,22.11,22.15,69137.5623663578,8.4542,8.4695,8.4542,8.4695,69137.5624
2013-06-19 12:35:00,22.15,22.19,22.14,22.18,83867.90211451652,8.4695,8.4848,8.4657,8.481,83867.9021
2013-06-19 12:40:00,22.18,22.18,22.16,22.16,84818.24661439772,8.481,8.481,8.4733,8.4733,84818.2466
2013-06-19 12:45:00,22.17,22.2,22.16,22.19,47754.81111903065,8.4772,8.4886,8.4733,8.4848,47754.8111
2013-06-19 12:50:00,22.19,22.23,22.19,22.22,127346.16298408172,8.4848,8.5001,8.4848,8.4963,127346.163
2013-06-19 12:55:00,22.22,22.22,22.2,22.21,44428.60536944643,8.4963,8.4963,8.4886,8.4925,44428.6054
2013-06-19 13:00:00,22.21,22.22,22.19,22.19,68662.3901164172,8.4925,8.4963,8.4848,8.4848,68662.3901
2013-06-19 13:05:00,22.19,22.22,22.19,22.21,91470.65811356615,8.4848,8.4963,8.4848,8.4925,91470.6581
2013-06-19 13:10:00,22.21,22.23,22.21,22.21,85768.59111427893,8.4925,8.5001,8.4925,8.4925,85768.5911
2013-06-19 13:15:00,22.21,22.24,22.2,22.23,125445.47398431932,8.4925,8.5039,8.4886,8.5001,125445.474
2013-06-19 13:20:00,22.23,22.24,22.21,22.22,104300.30886196246,8.5001,8.5039,8.4925,8.4963,104300.3089
2013-06-19 13:25:00,22.22,22.23,22.19,22.19,104537.89498693276,8.4963,8.5001,8.4848,8.4848,104537.895
2013-06-19 13:30:00,22.19,22.2,22.15,22.16,96697.5528629128,8.4848,8.4886,8.4695,8.4733,96697.5529
2013-06-19 13:35:00,22.16,22.17,22.13,22.13,112615.82323592305,8.4733,8.4772,8.4619,8.4619,112615.8232
2013-06-19 13:40:00,22.13,22.14,22.11,22.11,89807.55523877406,8.4619,8.4657,8.4542,8.4542,89807.5552
2013-06-19 13:45:00,22.11,22.12,22.09,22.11,220004.7517224994,8.4542,8.4581,8.4466,8.4542,220004.7517
2013-06-19 13:50:00,22.12,22.15,22.11,22.13,136612.0218579235,8.4581,8.4695,8.4542,8.4619,136612.0219
2013-06-19 13:55:00,22.13,22.16,22.11,22.15,164647.1846044191,8.4619,8.4733,8.4542,8.4695,164647.1846
2013-06-19 14:00:00,22.15,22.18,22.04,22.06,339985.7448325018,8.4695,8.481,8.4275,8.4351,339985.7448
2013-06-19 14:05:00,22.05,22.12,22.02,22.12,289379.9002138275,8.4313,8.4581,8.4198,8.4581,289379.9002
2013-06-19 14:10:00,22.12,22.22,22.08,22.2,507959.1351865051,8.4581,8.4963,8.4428,8.4886,507959.1352
2013-06-19 14:15:00,22.2,22.27,22.19,22.22,445473.98431931576,8.4886,8.5154,8.4848,8.4963,445473.9843
2013-06-19 14:20:00,22.21,22.23,22.16,22.19,233784.7469707769,8.4925,8.5001,8.4733,8.4848,233784.747
2013-06-19 14:25:00,22.19,22.23,22.15,22.22,300546.4480874317,8.4848,8.5001,8.4695,8.4963,300546.4481
2013-06-19 14:30:00,22.22,22.22,22.14,22.16,235923.02209550963,8.4963,8.4963,8.4657,8.4733,235923.0221
2013-06-19 14:35:00,22.15,22.26,22.15,22.23,344737.4673319078,8.4695,8.5116,8.4695,8.5001,344737.4673
2013-06-19 14:40:00,22.23,22.3,22.21,22.29,524590.1639344263,8.5001,8.5269,8.4925,8.5231,524590.1639
2013-06-19 14:45:00,22.29,22.29,22.22,22.25,584461.8674269423,8.5231,8.5231,8.4963,8.5078,584461.8674
2013-06-19 14:50:00,22.24,22.27,22.19,22.24,605607.0325492992,8.5039,8.5154,8.4848,8.5039,605607.0325
2013-06-19 14:55:00,22.23,22.23,22.08,22.11,628890.4727963887,8.5001,8.5001,8.4428,8.4542,628890.4728
2013-06-19 15:00:00,22.11,22.19,22.09,22.17,408410.5488239487,8.4542,8.4848,8.4466,8.4772,408410.5488
2013-06-19 15:05:00,22.17,22.17,22.11,22.14,424566.4053219292,8.4772,8.4772,8.4542,8.4657,424566.4053
2013-06-19 15:10:00,22.14,22.16,22.06,22.09,546923.2596816346,8.4657,8.4733,8.4351,8.4466,546923.2597
2013-06-19 15:15:00,22.09,22.11,22.03,22.03,308386.79021145165,8.4466,8.4542,8.4236,8.4236,308386.7902
2013-06-19 15:20:00,22.03,22.06,22.02,22.05,449275.3623188406,8.4236,8.4351,8.4198,8.4313,449275.3623
2013-06-19 15:25:00,22.05,22.08,22.03,22.07,315514.3739605607,8.4313,8.4428,8.4236,8.4389,315514.374
2013-06-19 15:30:00,22.08,22.09,22.04,22.06,568781.1831789024,8.4428,8.4466,8.4275,8.4351,568781.1832
2013-06-19 15:35:00,22.06,22.12,22.05,22.09,582561.1784271798,8.4351,8.4581,8.4313,8.4466,582561.1784
2013-06-19 15:40:00,22.09,22.1,22.06,22.06,308624.37633642193,8.4466,8.4504,8.4351,8.4351,308624.3763
2013-06-19 15:45:00,22.06,22.07,21.96,22.01,506771.2045616536,8.4351,8.4389,8.3969,8.416,506771.2046
2013-06-19 15:50:00,22.01,22.03,21.98,22.03,887146.5906391067,8.416,8.4236,8.4045,8.4236,887146.5906
2013-06-19 15:55:00,22.03,22.03,21.98,21.98,1101924.4476122595,8.4236,8.4236,8.4045,8.4045,1101924.4476
2013-06-20 09:30:00,21.78,21.82,21.73,21.75,941316.2271323357,8.328,8.3433,8.3089,8.3166,941316.2271
2013-06-20 09:35:00,21.74,21.8,21.69,21.74,293418.86433832266,8.3128,8.3357,8.2936,8.3128,293418.8643
2013-06-20 09:40:00,21.73,21.76,21.71,21.73,208363.03159895464,8.3089,8.3204,8.3013,8.3089,208363.0316
2013-06-20 09:45:00,21.73,21.82,21.71,21.81,244951.2948443811,8.3089,8.3433,8.3013,8.3395,244951.2948
2013-06-20 09:50:00,21.81,21.81,21.68,21.71,248277.5005939653,8.3395,8.3395,8.2898,8.3013,248277.5006
2013-06-20 09:55:00,21.73,21.74,21.62,21.62,324067.47445949155,8.3089,8.3128,8.2669,8.2669,324067.4745
2013-06-20 10:00:00,21.62,21.67,21.56,21.6,558802.5659301496,8.2669,8.286,8.2439,8.2592,558802.5659
2013-06-20 10:05:00,21.6,21.65,21.58,21.62,239724.40009503445,8.2592,8.2783,8.2516,8.2669,239724.4001
2013-06-20 10:10:00,21.62,21.63,21.57,21.6,249703.0173437872,8.2669,8.2707,8.2477,8.2592,249703.0173
2013-06-20 10:15:00,21.6,21.6,21.54,21.56,293894.03658826323,8.2592,8.2592,8.2363,8.2439,293894.0366
2013-06-20 10:20:00,21.56,21.58,21.54,21.55,217866.47659776668,8.2439,8.2516,8.2363,8.2401,217866.4766
2013-06-20 10:25:00,21.55,21.56,21.52,21.52,275124.7327156094,8.2401,8.2439,8.2286,8.2286,275124.7327
2013-06-20 10:30:00,21.52,21.52,21.49,21.5,267997.1489665004,8.2286,8.2286,8.2172,8.221,267997.149
2013-06-20 10:35:00,21.49,21.54,21.49,21.5,237110.95272036115,8.2172,8.2363,8.2172,8.221,237110.9527
2013-06-20 10:40:00,21.5,21.57,21.49,21.55,212401.9957234497,8.221,8.2477,8.2172,8.2401,212401.9957
2013-06-20 10:45:00,21.55,21.55,21.52,21.53,300546.4480874317,8.2401,8.2401,8.2286,8.2325,300546.4481
2013-06-20 10:50:00,21.53,21.57,21.53,21.53,229508.19672131148,8.2325,8.2477,8.2325,8.2325,229508.1967
2013-06-20 10:55:00,21.53,21.54,21.47,21.47,240674.74459491565,8.2325,8.2363,8.2095,8.2095,240674.7446
2013-06-20 11:00:00,21.47,21.5,21.45,21.46,363506.7712045616,8.2095,8.221,8.2019,8.2057,363506.7712
2013-06-20 11:05:00,21.46,21.46,21.36,21.39,418626.7521976717,8.2057,8.2057,8.1675,8.1789,418626.7522
2013-06-20 11:10:00,21.39,21.45,21.37,21.42,261344.737467332,8.1789,8.2019,8.1713,8.1904,261344.7375
2013-06-20 11:15:00,21.42,21.45,21.41,21.42,168210.97647897364,8.1904,8.2019,8.1866,8.1904,168210.9765
2013-06-20 11:20:00,21.42,21.45,21.42,21.43,177239.2492278451,8.1904,8.2019,8.1904,8.1942,177239.2492
2013-06-20 11:25:00,21.43,21.46,21.42,21.44,172012.35447849846,8.1942,8.2057,8.1904,8.198,172012.3545
2013-06-20 11:30:00,21.44,21.45,21.41,21.43,186742.6942266572,8.198,8.2019,8.1866,8.1942,186742.6942
2013-06-20 11:35:00,21.43,21.46,21.42,21.44,181040.62722737,8.1942,8.2057,8.1904,8.198,181040.6272
2013-06-20 11:40:00,21.44,21.44,21.41,21.42,217866.47659776668,8.198,8.198,8.1866,8.1904,217866.4766
2013-06-20 11:45:00,21.42,21.43,21.39,21.39,325255.4050843431,8.1904,8.1942,8.1789,8.1789,325255.4051
2013-06-20 11:50:00,21.39,21.43,21.39,21.42,263007.84034212405,8.1789,8.1942,8.1789,8.1904,263007.8403
2013-06-20 11:55:00,21.42,21.44,21.41,21.44,270373.0102162034,8.1904,8.198,8.1866,8.198,270373.0102
2013-06-20 12:00:00,21.44,21.48,21.43,21.43,333095.747208363,8.198,8.2133,8.1942,8.1942,333095.7472
2013-06-20 12:05:00,21.43,21.45,21.42,21.42,250178.18959372773,8.1942,8.2019,8.1904,8.1904,250178.1896
2013-06-20 12:10:00,21.43,21.45,21.42,21.44,194820.62247564743,8.1942,8.2019,8.1904,8.198,194820.6225
2013-06-20 12:15:00,21.44,21.44,21.39,21.41,240912.330719886,8.198,8.198,8.1789,8.1866,240912.3307
2013-06-20 12:20:00,21.41,21.45,21.41,21.44,172962.69897837966,8.1866,8.2019,8.1866,8.198,172962.699
2013-06-20 12:25:00,21.44,21.45,21.4,21.41,173437.87122832026,8.198,8.2019,8.1827,8.1866,173437.8712
2013-06-20 12:30:00,21.41,21.47,21.4,21.41,209075.78997386555,8.1866,8.2095,8.1827,8.1866,209075.79
2013-06-20 12:35:00,21.41,21.41,21.36,21.36,213589.9263483013,8.1866,8.1866,8.1675,8.1675,213589.9263
2013-06-20 12:40:00,21.36,21.37,21.34,21.35,193632.6918507959,8.1675,8.1713,8.1598,8.1636,193632.6919
2013-06-20 12:45:00,21.35,21.35,21.32,21.33,192444.7612259444,8.1636,8.1636,8.1522,8.156,192444.7612
2013-06-20 12:50:00,21.33,21.36,21.31,21.31,198859.58660014256,8.156,8.1675,8.1483,8.1483,198859.5866
2013-06-20 12:55:00,21.31,21.31,21.28,21.28,169161.32097885484,8.1483,8.1483,8.1369,8.1369,169161.321
2013-06-20 13:00:00,21.28,21.29,21.26,21.28,234972.67759562843,8.1369,8.1407,8.1292,8.1369,234972.6776
2013-06-20 13:05:00,21.28,21.38,21.28,21.37,195770.96697552863,8.1369,8.1751,8.1369,8.1713,195770.967
2013-06-20 13:10:00,21.37,21.37,21.35,21.35,121168.92373485387,8.1713,8.1713,8.1636,8.1636,121168.9237
2013-06-20 13:15:00,21.36,21.36,21.29,21.31,232359.2302209551,8.1675,8.1675,8.1407,8.1483,232359.2302
2013-06-20 13:20:00,21.31,21.37,21.31,21.37,243763.3642195296,8.1483,8.1713,8.1483,8.1713,243763.3642
2013-06-20 13:25:00,21.37,21.39,21.36,21.38,140650.98598241864,8.1713,8.1789,8.1675,8.1751,140650.986
2013-06-20 13:30:00,21.38,21.4,21.37,21.4,152292.7061059634,8.1751,8.1827,8.1713,8.1827,152292.7061
2013-06-20 13:35:00,21.4,21.41,21.35,21.37,234735.0914706581,8.1827,8.1866,8.1636,8.1713,234735.0915
2013-06-20 13:40:00,21.38,21.42,21.37,21.42,127583.74910905203,8.1751,8.1904,8.1713,8.1904,127583.7491
2013-06-20 13:45:00,21.42,21.43,21.38,21.42,201473.0339748159,8.1904,8.1942,8.1751,8.1904,201473.034
2013-06-20 13:50:00,21.42,21.44,21.41,21.42,134473.74673319078,8.1904,8.198,8.1866,8.1904,134473.7467
2013-06-20 13:55:00,21.42,21.42,21.39,21.39,167973.39035400332,8.1904,8.1904,8.1789,8.1789,167973.3904
2013-06-20 14:00:00,21.39,21.42,21.36,21.4,133523.40223330958,8.1789,8.1904,8.1675,8.1827,133523.4022
2013-06-20 14:05:00,21.4,21.42,21.38,21.39,160133.04822998337,8.1827,8.1904,8.1751,8.1789,160133.0482
2013-06-20 14:10:00,21.39,21.39,21.33,21.34,296032.311712996,8.1789,8.1789,8.156,8.1598,296032.3117
2013-06-20 14:15:00,21.34,21.38,21.34,21.35,210026.1344737468,8.1598,8.1751,8.1598,8.1636,210026.1345
2013-06-20 14:20:00,21.35,21.36,21.28,21.31,372772.63007840345,8.1636,8.1675,8.1369,8.1483,372772.6301
2013-06-20 14:25:00,21.31,21.34,21.26,21.27,444286.05369446427,8.1483,8.1598,8.1292,8.133,444286.0537
2013-06-20 14:30:00,21.27,21.29,21.25,21.28,360893.3238298884,8.133,8.1407,8.1254,8.1369,360893.3238
2013-06-20 14:35:00,21.28,21.3,21.26,21.28,238536.46947018296,8.1369,8.1445,8.1292,8.1369,238536.4695
2013-06-20 14:40:00,21.28,21.34,21.28,21.34,265858.87384176766,8.1369,8.1598,8.1369,8.1598,265858.8738
2013-06-20 14:45:00,21.34,21.34,21.31,21.34,329531.9553338085,8.1598,8.1598,8.1483,8.1598,329531.9553
2013-06-20 14:50:00,21.34,21.36,21.29,21.34,591114.2789261107,8.1598,8.1675,8.1407,8.1598,591114.2789
2013-06-20 14:55:00,21.34,21.36,21.3,21.3,242813.0197196484,8.1598,8.1675,8.1445,8.1445,242813.0197
2013-06-20 15:00:00,21.3,21.34,21.28,21.32,362794.0128296508,8.1445,8.1598,8.1369,8.1522,362794.0128
2013-06-20 15:05:00,21.32,21.36,21.32,21.36,231171.2995961036,8.1522,8.1675,8.1522,8.1675,231171.2996
2013-06-20 15:10:00,21.35,21.36,21.32,21.32,282489.9025896888,8.1636,8.1675,8.1522,8.1522,282489.9026
2013-06-20 15:15:00,21.32,21.35,21.32,21.32,277025.42171537183,8.1522,8.1636,8.1522,8.1522,277025.4217
2013-06-20 15:20:00,21.32,21.34,21.29,21.32,321691.6132097886,8.1522,8.1598,8.1407,8.1522,321691.6132
2013-06-20 15:25:00,21.32,21.35,21.32,21.34,161320.9788548349,8.1522,8.1636,8.1522,8.1598,161320.9789
2013-06-20 15:30:00,21.34,21.34,21.3,21.31,349726.77595628414,8.1598,8.1598,8.1445,8.1483,349726.776
2013-06-20 15:35:00,21.31,21.33,21.3,21.31,271085.76859111426,8.1483,8.156,8.1445,8.1483,271085.7686
2013-06-20 15:40:00,21.31,21.34,21.3,21.32,308624.37633642193,8.1483,8.1598,8.1445,8.1522,308624.3763
2013-06-20 15:45:00,21.31,21.35,21.29,21.35,451651.2235685436,8.1483,8.1636,8.1407,8.1636,451651.2236
2013-06-20 15:50:00,21.34,21.39,21.33,21.37,838916.6072701354,8.1598,8.1789,8.156,8.1713,838916.6073
2013-06-20 15:55:00,21.37,21.41,21.36,21.38,1682584.9370396768,8.1713,8.1866,8.1675,8.1751,1682584.937
2013-06-21 09:30:00,21.43,21.55,21.34,21.45,8145877.880731765,8.1942,8.2401,8.1598,8.2019,8145877.8807
2013-06-21 09:35:00,21.43,21.44,21.37,21.39,260869.5652173913,8.1942,8.198,8.1713,8.1789,260869.5652
2013-06-21 09:40:00,21.39,21.39,21.31,21.36,198384.414350202,8.1789,8.1789,8.1483,8.1675,198384.4144
2013-06-21 09:45:00,21.37,21.44,21.34,21.4,298408.17296269897,8.1713,8.198,8.1598,8.1827,298408.173
2013-06-21 09:50:00,21.41,21.43,21.34,21.36,412211.9268234736,8.1866,8.1942,8.1598,8.1675,412211.9268
2013-06-21 09:55:00,21.37,21.39,21.3,21.3,227607.50772154907,8.1713,8.1789,8.1445,8.1445,227607.5077
2013-06-21 10:00:00,21.3,21.36,21.28,21.32,272986.4575908767,8.1445,8.1675,8.1369,8.1522,272986.4576
2013-06-21 10:05:00,21.32,21.36,21.28,21.32,314326.4433357092,8.1522,8.1675,8.1369,8.1522,314326.4433
2013-06-21 10:10:00,21.32,21.36,21.31,21.33,177714.4214777857,8.1522,8.1675,8.1483,8.156,177714.4215
2013-06-21 10:15:00,21.32,21.34,21.26,21.31,315751.960085531,8.1522,8.1598,8.1292,8.1483,315751.9601
2013-06-21 10:20:00,21.31,21.31,21.26,21.3,184129.24685198383,8.1483,8.1483,8.1292,8.1445,184129.2469
2013-06-21 10:25:00,21.3,21.32,21.26,21.29,217391.30434782608,8.1445,8.1522,8.1292,8.1407,217391.3043
2013-06-21 10:30:00,21.29,21.29,21.26,21.28,239724.40009503445,8.1407,8.1407,8.1292,8.1369,239724.4001
2013-06-21 10:35:00,21.27,21.28,21.25,21.28,288191.969588976,8.133,8.1369,8.1254,8.1369,288191.9696
2013-06-21 10:40:00,21.28,21.29,21.25,21.29,200047.51722499405,8.1369,8.1407,8.1254,8.1407,200047.5172
2013-06-21 10:45:00,21.29,21.42,21.29,21.34,414825.37419814686,8.1407,8.1904,8.1407,8.1598,414825.3742
2013-06-21 10:50:00,21.34,21.42,21.32,21.39,306010.92896174866,8.1598,8.1904,8.1522,8.1789,306010.929
2013-06-21 10:55:00,21.39,21.42,21.38,21.39,265146.11546685675,8.1789,8.1904,8.1751,8.1789,265146.1155
2013-06-21 11:00:00,21.39,21.4,21.29,21.3,202898.5507246377,8.1789,8.1827,8.1407,8.1445,202898.5507
2013-06-21 11:05:00,21.3,21.32,21.26,21.3,445949.1565692564,8.1445,8.1522,8.1292,8.1445,445949.1566
2013-06-21 11:10:00,21.3,21.31,21.24,21.27,268234.73509147065,8.1445,8.1483,8.1216,8.133,268234.7351
2013-06-21 11:15:00,21.26,21.35,21.26,21.34,134948.9189831314,8.1292,8.1636,8.1292,8.1598,134948.919
2013-06-21 11:20:00,21.34,21.34,21.26,21.26,150392.017106201,8.1598,8.1598,8.1292,8.1292,150392.0171
2013-06-21 11:25:00,21.26,21.27,21.23,21.24,320741.26870990737,8.1292,8.133,8.1177,8.1216,320741.2687
2013-06-21 11:30:00,21.24,21.24,21.2,21.2,467569.4939415538,8.1216,8.1216,8.1063,8.1063,467569.4939
2013-06-21 11:35:00,21.2,21.29,21.2,21.23,341173.6754573533,8.1063,8.1407,8.1063,8.1177,341173.6755
2013-06-21 11:40:00,21.23,21.27,21.21,21.23,142551.67498218105,8.1177,8.133,8.1101,8.1177,142551.675
2013-06-21 11:45:00,21.23,21.26,21.18,21.2,395343.3119505821,8.1177,8.1292,8.0986,8.1063,395343.312
2013-06-21 11:50:00,21.2,21.21,21.15,21.18,318365.4074602043,8.1063,8.1101,8.0872,8.0986,318365.4075
2013-06-21 11:55:00,21.17,21.24,21.17,21.2,295557.13946305536,8.0948,8.1216,8.0948,8.1063,295557.1395
2013-06-21 12:00:00,21.2,21.26,21.2,21.25,93846.51936326918,8.1063,8.1292,8.1063,8.1254,93846.5194
2013-06-21 12:05:00,21.24,21.29,21.22,21.25,152292.7061059634,8.1216,8.1407,8.1139,8.1254,152292.7061
2013-06-21 12:10:00,21.26,21.33,21.25,21.29,266809.21834164887,8.1292,8.156,8.1254,8.1407,266809.2183
2013-06-21 12:15:00,21.29,21.31,21.25,21.29,201235.4478498456,8.1407,8.1483,8.1254,8.1407,201235.4478
2013-06-21 12:20:00,21.28,21.29,21.22,21.25,279876.45521501545,8.1369,8.1407,8.1139,8.1254,279876.4552
2013-06-21 12:25:00,21.25,21.25,21.21,21.22,111665.4787360418,8.1254,8.1254,8.1101,8.1139,111665.4787
2013-06-21 12:30:00,21.22,21.27,21.21,21.24,122356.8543597054,8.1139,8.133,8.1101,8.1216,122356.8544
2013-06-21 12:35:00,21.24,21.3,21.24,21.29,213827.5124732716,8.1216,8.1445,8.1216,8.1407,213827.5125
2013-06-21 12:40:00,21.29,21.34,21.26,21.33,365882.6324542647,8.1407,8.1598,8.1292,8.156,365882.6325
2013-06-21 12:45:00,21.33,21.39,21.32,21.36,204086.4813494892,8.156,8.1789,8.1522,8.1675,204086.4813
2013-06-21 12:50:00,21.36,21.36,21.32,21.33,220955.0962223806,8.1675,8.1675,8.1522,8.156,220955.0962
2013-06-21 12:55:00,21.33,21.42,21.31,21.42,332382.9888334521,8.156,8.1904,8.1483,8.1904,332382.9888
2013-06-21 13:00:00,21.42,21.46,21.38,21.39,334046.09170824423,8.1904,8.2057,8.1751,8.1789,334046.0917
2013-06-21 13:05:00,21.39,21.42,21.38,21.42,145402.70848182467,8.1789,8.1904,8.1751,8.1904,145402.7085
2013-06-21 13:10:00,21.43,21.47,21.43,21.47,195770.96697552863,8.1942,8.2095,8.1942,8.2095,195770.967
2013-06-21 13:15:00,21.47,21.5,21.44,21.45,231884.0579710145,8.2095,8.221,8.198,8.2019,231884.058
2013-06-21 13:20:00,21.45,21.45,21.36,21.36,201235.4478498456,8.2019,8.2019,8.1675,8.1675,201235.4478
2013-06-21 13:25:00,21.36,21.4,21.35,21.39,232359.2302209551,8.1675,8.1827,8.1636,8.1789,232359.2302
2013-06-21 13:30:00,21.39,21.45,21.39,21.45,250653.3618436684,8.1789,8.2019,8.1789,8.2019,250653.3618
2013-06-21 13:35:00,21.45,21.45,21.37,21.38,189356.14160133048,8.2019,8.2019,8.1713,8.1751,189356.1416
2013-06-21 13:40:00,21.37,21.39,21.33,21.36,203611.30909954853,8.1713,8.1789,8.156,8.1675,203611.3091
2013-06-21 13:45:00,21.36,21.39,21.32,21.32,143026.84723212165,8.1675,8.1789,8.1522,8.1522,143026.8472
2013-06-21 13:50:00,21.32,21.34,21.28,21.31,130197.19648372536,8.1522,8.1598,8.1369,8.1483,130197.1965
2013-06-21 13:55:00,21.31,21.31,21.25,21.26,196008.5531004989,8.1483,8.1483,8.1254,8.1292,196008.5531
2013-06-21 14:00:00,21.26,21.33,21.25,21.31,150154.4309812307,8.1292,8.156,8.1254,8.1483,150154.431
2013-06-21 14:05:00,21.3,21.3,21.26,21.28,144214.77785697317,8.1445,8.1445,8.1292,8.1369,144214.7779
2013-06-21 14:10:00,21.28,21.3,21.27,21.29,153243.05060584462,8.1369,8.1445,8.133,8.1407,153243.0506
2013-06-21 14:15:00,21.29,21.36,21.29,21.36,157044.42860536944,8.1407,8.1675,8.1407,8.1675,157044.4286
2013-06-21 14:20:00,21.35,21.36,21.31,21.31,138750.2969826562,8.1636,8.1675,8.1483,8.1483,138750.297
2013-06-21 14:25:00,21.31,21.37,21.3,21.35,301971.9648372535,8.1483,8.1713,8.1445,8.1636,301971.9648
2013-06-21 14:30:00,21.34,21.37,21.32,21.35,201235.4478498456,8.1598,8.1713,8.1522,8.1636,201235.4478
2013-06-21 14:35:00,21.35,21.39,21.35,21.36,169398.90710382513,8.1636,8.1789,8.1636,8.1675,169398.9071
2013-06-21 14:40:00,21.36,21.38,21.33,21.34,206224.7564742219,8.1675,8.1751,8.156,8.1598,206224.7565
2013-06-21 14:45:00,21.34,21.39,21.33,21.36,185079.59135186503,8.1598,8.1789,8.156,8.1675,185079.5914
2013-06-21 14:50:00,21.36,21.38,21.35,21.38,108814.4452363982,8.1675,8.1751,8.1636,8.1751,108814.4452
2013-06-21 14:55:00,21.37,21.39,21.32,21.39,258256.117842718,8.1713,8.1789,8.1522,8.1789,258256.1178
2013-06-21 15:00:00,21.39,21.44,21.39,21.42,211926.8234735092,8.1789,8.198,8.1789,8.1904,211926.8235
2013-06-21 15:05:00,21.42,21.49,21.41,21.47,271323.3547160846,8.1904,8.2172,8.1866,8.2095,271323.3547
2013-06-21 15:10:00,21.47,21.5,21.46,21.5,303159.895462105,8.2095,8.221,8.2057,8.221,303159.8955
2013-06-21 15:15:00,21.5,21.5,21.47,21.48,280826.79971489665,8.221,8.221,8.2095,8.2133,280826.7997
2013-06-21 15:20:00,21.48,21.53,21.48,21.49,234022.3330957472,8.2133,8.2325,8.2133,8.2172,234022.3331
2013-06-21 15:25:00,21.5,21.5,21.47,21.5,188168.21097647896,8.221,8.221,8.2095,8.221,188168.211
2013-06-21 15:30:00,21.5,21.55,21.5,21.52,213827.5124732716,8.221,8.2401,8.221,8.2286,213827.5125
2013-06-21 15:35:00,21.52,21.55,21.52,21.52,251366.12021857925,8.2286,8.2401,8.2286,8.2286,251366.1202
2013-06-21 15:40:00,21.52,21.52,21.49,21.49,321929.19933475886,8.2286,8.2286,8.2172,8.2172,321929.1993
2013-06-21 15:45:00,21.49,21.51,21.44,21.49,545260.1568068425,8.2172,8.2248,8.198,8.2172,545260.1568
2013-06-21 15:50:00,21.49,21.57,21.49,21.53,820147.3033974816,8.2172,8.2477,8.2172,8.2325,820147.3034
2013-06-21 15:55:00,21.53,21.53,21.48,21.51,1309812.3069612735,8.2325,8.2325,8.2133,8.2248,1309812.307
2013-06-24 09:30:00,21.39,21.44,21.34,21.37,833689.7125207888,8.1789,8.198,8.1598,8.1713,833689.7125
2013-06-24 09:35:00,21.37,21.41,21.26,21.31,603231.1712995961,8.1713,8.1866,8.1292,8.1483,603231.1713
2013-06-24 09:40:00,21.31,21.34,21.28,21.3,330957.47208363033,8.1483,8.1598,8.1369,8.1445,330957.4721
2013-06-24 09:45:00,21.31,21.34,21.23,21.31,355904.015205512,8.1483,8.1598,8.1177,8.1483,355904.0152
2013-06-24 09:50:00,21.32,21.33,21.18,21.26,443810.8814445236,8.1522,8.156,8.0986,8.1292,443810.8814
2013-06-24 09:55:00,21.26,21.28,21.2,21.25,280589.2135899264,8.1292,8.1369,8.1063,8.1254,280589.2136
2013-06-24 10:00:00,21.25,21.26,21.21,21.26,398431.931575196,8.1254,8.1292,8.1101,8.1292,398431.9316
2013-06-24 10:05:00,21.26,21.26,21.23,21.24,231171.2995961036,8.1292,8.1292,8.1177,8.1216,231171.2996
2013-06-24 10:10:00,21.24,21.25,21.21,21.24,211451.6512235685,8.1216,8.1254,8.1101,8.1216,211451.6512
2013-06-24 10:15:00,21.24,21.27,21.2,21.27,422903.3024471371,8.1216,8.133,8.1063,8.133,422903.3024
2013-06-24 10:20:00,21.26,21.27,21.18,21.19,518650.5108101687,8.1292,8.133,8.0986,8.1024,518650.5108
2013-06-24 10:25:00,21.2,21.25,21.19,21.23,194345.4502257068,8.1063,8.1254,8.1024,8.1177,194345.4502
2013-06-24 10:30:00,21.23,21.26,21.19,21.23,491090.5203136137,8.1177,8.1292,8.1024,8.1177,491090.5203
2013-06-24 10:35:00,21.23,21.27,21.23,21.27,349014.0175813733,8.1177,8.133,8.1177,8.133,349014.0176
2013-06-24 10:40:00,21.27,21.42,21.27,21.41,598954.6210501307,8.133,8.1904,8.133,8.1866,598954.6211
2013-06-24 10:45:00,21.41,21.43,21.35,21.41,334283.6778332146,8.1866,8.1942,8.1636,8.1866,334283.6778
2013-06-24 10:50:00,21.41,21.42,21.36,21.39,227369.9215965788,8.1866,8.1904,8.1675,8.1789,227369.9216
2013-06-24 10:55:00,21.39,21.39,21.3,21.3,306010.92896174866,8.1789,8.1789,8.1445,8.1445,306010.929
2013-06-24 11:00:00,21.31,21.31,21.27,21.29,260631.979092421,8.1483,8.1483,8.133,8.1407,260631.9791
2013-06-24 11:05:00,21.29,21.32,21.23,21.31,457115.70444286056,8.1407,8.1522,8.1177,8.1483,457115.7044
2013-06-24 11:10:00,21.3,21.32,21.26,21.26,195058.2086006177,8.1445,8.1522,8.1292,8.1292,195058.2086
2013-06-24 11:15:00,21.26,21.27,21.19,21.2,297933.0007127584,8.1292,8.133,8.1024,8.1063,297933.0007
2013-06-24 11:20:00,21.2,21.2,21.12,21.15,246376.8115942029,8.1063,8.1063,8.0757,8.0872,246376.8116
2013-06-24 11:25:00,21.15,21.15,21.08,21.1,258256.117842718,8.0872,8.0872,8.0604,8.068,258256.1178
2013-06-24 11:30:00,21.1,21.21,21.1,21.19,328106.4385839867,8.068,8.1101,8.068,8.1024,328106.4386
2013-06-24 11:35:00,21.19,21.2,21.15,21.19,148253.74198146828,8.1024,8.1063,8.0872,8.1024,148253.742
2013-06-24 11:40:00,21.19,21.29,21.18,21.23,439534.33119505824,8.1024,8.1407,8.0986,8.1177,439534.3312
2013-06-24 11:45:00,21.23,21.24,21.2,21.22,107864.100736517,8.1177,8.1216,8.1063,8.1139,107864.1007
2013-06-24 11:50:00,21.22,21.26,21.2,21.23,126158.23235923024,8.1139,8.1292,8.1063,8.1177,126158.2324
2013-06-24 11:55:00,21.23,21.27,21.21,21.25,130909.95485863628,8.1177,8.133,8.1101,8.1254,130909.9549
2013-06-24 12:00:00,21.25,21.28,21.2,21.23,176051.3186029936,8.1254,8.1369,8.1063,8.1177,176051.3186
2013-06-24 12:05:00,21.22,21.22,21.15,21.17,222380.6129722024,8.1139,8.1139,8.0872,8.0948,222380.613
2013-06-24 12:10:00,21.16,21.17,21.13,21.13,157519.60085531004,8.091,8.0948,8.0795,8.0795,157519.6009
2013-06-24 12:15:00,21.13,21.15,21.1,21.1,186980.28035162747,8.0795,8.0872,8.068,8.068,186980.2804
2013-06-24 12:20:00,21.1,21.15,21.09,21.15,244476.1225944405,8.068,8.0872,8.0642,8.0872,244476.1226
2013-06-24 12:25:00,21.15,21.19,21.13,21.16,173200.28510334998,8.0872,8.1024,8.0795,8.091,173200.2851
2013-06-24 12:30:00,21.16,21.26,21.16,21.26,344975.0534568781,8.091,8.1292,8.091,8.1292,344975.0535
2013-06-24 12:35:00,21.26,21.28,21.23,21.23,121168.92373485387,8.1292,8.1369,8.1177,8.1177,121168.9237
2013-06-24 12:40:00,21.23,21.24,21.2,21.23,136374.4357329532,8.1177,8.1216,8.1063,8.1177,136374.4357
2013-06-24 12:45:00,21.23,21.24,21.18,21.18,154906.15348063674,8.1177,8.1216,8.0986,8.0986,154906.1535
2013-06-24 12:50:00,21.18,21.21,21.16,21.21,65811.35661677358,8.0986,8.1101,8.091,8.1101,65811.3566
2013-06-24 12:55:00,21.21,21.27,21.21,21.26,139463.05535756712,8.1101,8.133,8.1101,8.1292,139463.0554
2013-06-24 13:00:00,21.25,21.26,21.23,21.24,86718.93561416013,8.1254,8.1292,8.1177,8.1216,86718.9356
2013-06-24 13:05:00,21.24,21.26,21.21,21.22,197671.65597529104,8.1216,8.1292,8.1101,8.1139,197671.656
2013-06-24 13:10:00,21.22,21.33,21.2,21.31,248515.0867189356,8.1139,8.156,8.1063,8.1483,248515.0867
2013-06-24 13:15:00,21.3,21.31,21.26,21.28,134948.9189831314,8.1445,8.1483,8.1292,8.1369,134948.919
2013-06-24 13:20:00,21.29,21.34,21.27,21.3,240912.330719886,8.1407,8.1598,8.133,8.1445,240912.3307
2013-06-24 13:25:00,21.3,21.3,21.25,21.29,126633.40460917084,8.1445,8.1445,8.1254,8.1407,126633.4046
2013-06-24 13:30:00,21.29,21.32,21.27,21.28,134711.3328581611,8.1407,8.1522,8.133,8.1369,134711.3329
2013-06-24 13:35:00,21.28,21.31,21.26,21.31,67712.045616536,8.1369,8.1483,8.1292,8.1483,67712.0456
2013-06-24 13:40:00,21.31,21.34,21.3,21.32,129009.26585887384,8.1483,8.1598,8.1445,8.1522,129009.2659
2013-06-24 13:45:00,21.33,21.35,21.3,21.32,214540.27084818247,8.156,8.1636,8.1445,8.1522,214540.2708
2013-06-24 13:50:00,21.32,21.33,21.29,21.33,165122.3568543597,8.1522,8.156,8.1407,8.156,165122.3569
2013-06-24 13:55:00,21.33,21.36,21.33,21.36,106676.17011166547,8.156,8.1675,8.156,8.1675,106676.1701
2013-06-24 14:00:00,21.36,21.41,21.33,21.4,248990.2589688762,8.1675,8.1866,8.156,8.1827,248990.259
2013-06-24 14:05:00,21.39,21.47,21.39,21.47,398194.3454502257,8.1789,8.2095,8.1789,8.2095,398194.3455
2013-06-24 14:10:00,21.47,21.48,21.42,21.42,136136.8496079829,8.2095,8.2133,8.1904,8.1904,136136.8496
2013-06-24 14:15:00,21.42,21.46,21.42,21.46,119030.64861012118,8.1904,8.2057,8.1904,8.2057,119030.6486
2013-06-24 14:20:00,21.46,21.5,21.46,21.47,240674.74459491565,8.2057,8.221,8.2057,8.2095,240674.7446
2013-06-24 14:25:00,21.47,21.53,21.47,21.52,250178.18959372773,8.2095,8.2325,8.2095,8.2286,250178.1896
2013-06-24 14:30:00,21.52,21.55,21.51,21.55,356141.6013304823,8.2286,8.2401,8.2248,8.2401,356141.6013
2013-06-24 14:35:00,21.55,21.6,21.52,21.59,285340.9360893324,8.2401,8.2592,8.2286,8.2554,285340.9361
2013-06-24 14:40:00,21.59,21.6,21.55,21.56,268709.9073414113,8.2554,8.2592,8.2401,8.2439,268709.9073
2013-06-24 14:45:00,21.56,21.58,21.51,21.55,177952.007602756,8.2439,8.2516,8.2248,8.2401,177952.0076
2013-06-24 14:50:00,21.55,21.58,21.54,21.56,170824.42385364696,8.2401,8.2516,8.2363,8.2439,170824.4239
2013-06-24 14:55:00,21.56,21.57,21.52,21.53,304110.23996198626,8.2439,8.2477,8.2286,8.2325,304110.24
2013-06-24 15:00:00,21.53,21.57,21.51,21.55,191019.2444761226,8.2325,8.2477,8.2248,8.2401,191019.2445
2013-06-24 15:05:00,21.55,21.6,21.55,21.58,286528.8667141839,8.2401,8.2592,8.2401,8.2516,286528.8667
2013-06-24 15:10:00,21.58,21.6,21.55,21.55,183654.07460204329,8.2516,8.2592,8.2401,8.2401,183654.0746
2013-06-24 15:15:00,21.54,21.55,21.5,21.52,195058.2086006177,8.2363,8.2401,8.221,8.2286,195058.2086
2013-06-24 15:20:00,21.52,21.55,21.5,21.52,239724.40009503445,8.2286,8.2401,8.221,8.2286,239724.4001
2013-06-24 15:25:00,21.52,21.54,21.49,21.5,206699.9287241625,8.2286,8.2363,8.2172,8.221,206699.9287
2013-06-24 15:30:00,21.5,21.53,21.5,21.5,282965.0748396293,8.221,8.2325,8.221,8.221,282965.0748
2013-06-24 15:35:00,21.5,21.56,21.5,21.55,238298.88334521264,8.221,8.2439,8.221,8.2401,238298.8833
2013-06-24 15:40:00,21.55,21.55,21.51,21.51,202423.3784746971,8.2401,8.2401,8.2248,8.2248,202423.3785
2013-06-24 15:45:00,21.51,21.51,21.44,21.46,417438.8215728201,8.2248,8.2248,8.198,8.2057,417438.8216
2013-06-24 15:50:00,21.46,21.49,21.44,21.48,528391.5419339511,8.2057,8.2172,8.198,8.2133,528391.5419
2013-06-24 15:55:00,21.47,21.47,21.39,21.39,964599.667379425,8.2095,8.2095,8.1789,8.1789,964599.6674
2013-06-25 09:30:00,21.61,21.76,21.59,21.76,762176.288904728,8.263,8.3204,8.2554,8.3204,762176.2889
2013-06-25 09:35:00,21.76,21.76,21.67,21.76,435495.3670705631,8.3204,8.3204,8.286,8.3204,435495.3671
2013-06-25 09:40:00,21.75,21.83,21.75,21.79,291993.3475885008,8.3166,8.3472,8.3166,8.3319,291993.3476
2013-06-25 09:45:00,21.79,21.82,21.74,21.75,277025.42171537183,8.3319,8.3433,8.3128,8.3166,277025.4217
2013-06-25 09:50:00,21.76,21.79,21.75,21.76,375623.6635780471,8.3204,8.3319,8.3166,8.3204,375623.6636
2013-06-25 09:55:00,21.75,21.76,21.73,21.74,325968.163459254,8.3166,8.3204,8.3089,8.3128,325968.1635
2013-06-25 10:00:00,21.74,21.79,21.7,21.76,389641.24495129485,8.3128,8.3319,8.2975,8.3204,389641.245
2013-06-25 10:05:00,21.75,21.75,21.7,21.73,455690.1876930387,8.3166,8.3166,8.2975,8.3089,455690.1877
2013-06-25 10:10:00,21.73,21.74,21.7,21.71,381563.3167023046,8.3089,8.3128,8.2975,8.3013,381563.3167
2013-06-25 10:15:00,21.71,21.72,21.66,21.66,362556.4267046804,8.3013,8.3051,8.2822,8.2822,362556.4267
2013-06-25 10:20:00,21.66,21.68,21.64,21.66,388928.48657638393,8.2822,8.2898,8.2745,8.2822,388928.4866
2013-06-25 10:25:00,21.66,21.67,21.63,21.65,320028.51033499645,8.2822,8.286,8.2707,8.2783,320028.5103
2013-06-25 10:30:00,21.65,21.71,21.63,21.7,286053.6944642433,8.2783,8.3013,8.2707,8.2975,286053.6945
2013-06-25 10:35:00,21.7,21.75,21.66,21.73,236635.7804704205,8.2975,8.3166,8.2822,8.3089,236635.7805
2013-06-25 10:40:00,21.73,21.75,21.71,21.72,213114.75409836063,8.3089,8.3166,8.3013,8.3051,213114.7541
2013-06-25 10:45:00,21.71,21.77,21.71,21.77,173913.04347826086,8.3013,8.3242,8.3013,8.3242,173913.0435
2013-06-25 10:50:00,21.78,21.78,21.75,21.77,157044.42860536944,8.328,8.328,8.3166,8.3242,157044.4286
2013-06-25 10:55:00,21.77,21.79,21.74,21.75,225469.23259681635,8.3242,8.3319,8.3128,8.3166,225469.2326
2013-06-25 11:00:00,21.75,21.76,21.71,21.73,228795.43834640057,8.3166,8.3204,8.3013,8.3089,228795.4383
2013-06-25 11:05:00,21.74,21.8,21.73,21.79,240912.330719886,8.3128,8.3357,8.3089,8.3319,240912.3307
2013-06-25 11:10:00,21.8,21.81,21.77,21.78,188880.96935138988,8.3357,8.3395,8.3242,8.328,188880.9694
2013-06-25 11:15:00,21.78,21.79,21.73,21.73,196246.13922546923,8.328,8.3319,8.3089,8.3089,196246.1392
2013-06-25 11:20:00,21.74,21.75,21.69,21.7,170349.25160370636,8.3128,8.3166,8.2936,8.2975,170349.2516
2013-06-25 11:25:00,21.7,21.74,21.68,21.74,194107.8641007365,8.2975,8.3128,8.2898,8.3128,194107.8641
2013-06-25 11:30:00,21.74,21.81,21.73,21.79,234497.50534568785,8.3128,8.3395,8.3089,8.3319,234497.5053
2013-06-25 11:35:00,21.79,21.82,21.77,21.8,225944.4048467569,8.3319,8.3433,8.3242,8.3357,225944.4048
2013-06-25 11:40:00,21.8,21.82,21.76,21.78,248039.914468995,8.3357,8.3433,8.3204,8.328,248039.9145
2013-06-25 11:45:00,21.78,21.82,21.74,21.82,222143.02684723213,8.328,8.3433,8.3128,8.3433,222143.0268
2013-06-25 11:50:00,21.82,21.84,21.81,21.82,128058.92135899264,8.3433,8.351,8.3395,8.3433,128058.9214
2013-06-25 11:55:00,21.82,21.85,21.79,21.83,167735.80422903303,8.3433,8.3548,8.3319,8.3472,167735.8042
2013-06-25 12:00:00,21.82,21.83,21.78,21.79,120931.3376098836,8.3433,8.3472,8.328,8.3319,120931.3376
2013-06-25 12:05:00,21.79,21.82,21.77,21.78,119980.99311000238,8.3319,8.3433,8.3242,8.328,119980.9931
2013-06-25 12:10:00,21.78,21.8,21.78,21.8,92183.41648847709,8.328,8.3357,8.328,8.3357,92183.4165
2013-06-25 12:15:00,21.8,21.8,21.77,21.78,96697.5528629128,8.3357,8.3357,8.3242,8.328,96697.5529
2013-06-25 12:20:00,21.78,21.79,21.75,21.77,115466.85673556665,8.328,8.3319,8.3166,8.3242,115466.8567
2013-06-25 12:25:00,21.76,21.77,21.74,21.74,98835.82798764552,8.3204,8.3242,8.3128,8.3128,98835.828
2013-06-25 12:30:00,21.74,21.81,21.74,21.79,477072.9389403659,8.3128,8.3395,8.3128,8.3319,477072.9389
2013-06-25 12:35:00,21.79,21.82,21.77,21.8,244951.2948443811,8.3319,8.3433,8.3242,8.3357,244951.2948
2013-06-25 12:40:00,21.8,21.82,21.77,21.77,81967.2131147541,8.3357,8.3433,8.3242,8.3242,81967.2131
2013-06-25 12:45:00,21.77,21.78,21.76,21.77,102399.61986220004,8.3242,8.328,8.3204,8.3242,102399.6199
2013-06-25 12:50:00,21.77,21.78,21.76,21.76,149204.08648134948,8.3242,8.328,8.3204,8.3204,149204.0865
2013-06-25 12:55:00,21.76,21.78,21.72,21.77,328819.19695889764,8.3204,8.328,8.3051,8.3242,328819.197
2013-06-25 13:00:00,21.78,21.78,21.72,21.73,166310.28747921123,8.328,8.328,8.3051,8.3089,166310.2875
2013-06-25 13:05:00,21.72,21.73,21.66,21.67,199572.34497505345,8.3051,8.3089,8.2822,8.286,199572.345
2013-06-25 13:10:00,21.67,21.69,21.66,21.68,204799.2397244001,8.286,8.2936,8.2822,8.2898,204799.2397
2013-06-25 13:15:00,21.68,21.68,21.63,21.65,128534.09360893324,8.2898,8.2898,8.2707,8.2783,128534.0936
2013-06-25 13:20:00,21.65,21.66,21.62,21.65,193870.27797576625,8.2783,8.2822,8.2669,8.2783,193870.278
2013-06-25 13:25:00,21.65,21.68,21.63,21.67,418389.1660727013,8.2783,8.2898,8.2707,8.286,418389.1661
2013-06-25 13:30:00,21.66,21.69,21.65,21.68,136136.8496079829,8.2822,8.2936,8.2783,8.2898,136136.8496
2013-06-25 13:35:00,21.68,21.71,21.67,21.7,136849.6079828938,8.2898,8.3013,8.286,8.2975,136849.608
2013-06-25 13:40:00,21.69,21.74,21.68,21.73,117129.95961035875,8.2936,8.3128,8.2898,8.3089,117129.9596
2013-06-25 13:45:00,21.73,21.74,21.71,21.73,91945.83036350676,8.3089,8.3128,8.3013,8.3089,91945.8304
2013-06-25 13:50:00,21.73,21.74,21.69,21.7,92896.17486338798,8.3089,8.3128,8.2936,8.2975,92896.1749
2013-06-25 13:55:00,21.7,21.71,21.68,21.69,78878.59349014018,8.2975,8.3013,8.2898,8.2936,78878.5935
2013-06-25 14:00:00,21.69,21.73,21.68,21.73,141363.74435732953,8.2936,8.3089,8.2898,8.3089,141363.7444
2013-06-25 14:05:00,21.73,21.74,21.69,21.71,127108.57685911145,8.3089,8.3128,8.2936,8.3013,127108.5769
2013-06-25 14:10:00,21.71,21.74,21.69,21.73,192919.93347588505,8.3013,8.3128,8.2936,8.3089,192919.9335
2013-06-25 14:15:00,21.74,21.76,21.73,21.76,83630.31598954622,8.3128,8.3204,8.3089,8.3204,83630.316
2013-06-25 14:20:00,21.76,21.76,21.71,21.72,125683.06010928962,8.3204,8.3204,8.3013,8.3051,125683.0601
2013-06-25 14:25:00,21.72,21.74,21.71,21.73,166310.28747921123,8.3051,8.3128,8.3013,8.3089,166310.2875
2013-06-25 14:30:00,21.72,21.75,21.69,21.74,277975.76621525304,8.3051,8.3166,8.2936,8.3128,277975.7662
2013-06-25 14:35:00,21.74,21.75,21.73,21.73,157994.77310525067,8.3128,8.3166,8.3089,8.3089,157994.7731
2013-06-25 14:40:00,21.73,21.74,21.72,21.74,125683.06010928962,8.3089,8.3128,8.3051,8.3128,125683.0601
2013-06-25 14:45:00,21.73,21.75,21.73,21.74,109764.7897362794,8.3089,8.3166,8.3089,8.3128,109764.7897
2013-06-25 14:50:00,21.73,21.76,21.73,21.74,123782.3711095272,8.3089,8.3204,8.3089,8.3128,123782.3711
2013-06-25 14:55:00,21.75,21.76,21.73,21.74,268709.9073414113,8.3166,8.3204,8.3089,8.3128,268709.9073
2013-06-25 15:00:00,21.75,21.76,21.73,21.74,346875.7424566405,8.3166,8.3204,8.3089,8.3128,346875.7425
2013-06-25 15:05:00,21.74,21.75,21.72,21.74,194107.8641007365,8.3128,8.3166,8.3051,8.3128,194107.8641
2013-06-25 15:10:00,21.74,21.74,21.71,21.72,183178.90235210265,8.3128,8.3128,8.3013,8.3051,183178.9024
2013-06-25 15:15:00,21.71,21.73,21.71,21.71,233309.5747208363,8.3013,8.3089,8.3013,8.3013,233309.5747
2013-06-25 15:20:00,21.71,21.76,21.71,21.76,116179.61511047756,8.3013,8.3204,8.3013,8.3204,116179.6151
2013-06-25 15:25:00,21.76,21.78,21.74,21.77,187930.62485150868,8.3204,8.328,8.3128,8.3242,187930.6249
2013-06-25 15:30:00,21.77,21.79,21.76,21.79,212639.5818484201,8.3242,8.3319,8.3204,8.3319,212639.5818
2013-06-25 15:35:00,21.79,21.81,21.77,21.79,329056.7830838679,8.3319,8.3395,8.3242,8.3319,329056.7831
2013-06-25 15:40:00,21.79,21.81,21.76,21.77,286766.4528391542,8.3319,8.3395,8.3204,8.3242,286766.4528
2013-06-25 15:45:00,21.76,21.79,21.75,21.76,376811.59420289856,8.3204,8.3319,8.3166,8.3204,376811.5942
2013-06-25 15:50:00,21.76,21.76,21.74,21.75,549536.7070563079,8.3204,8.3204,8.3128,8.3166,549536.7071
2013-06-25 15:55:00,21.75,21.75,21.71,21.73,995723.4497505346,8.3166,8.3166,8.3013,8.3089,995723.4498
2013-06-26 09:30:00,21.92,21.93,21.79,21.83,696840.104537895,8.3816,8.3854,8.3319,8.3472,696840.1045
2013-06-26 09:35:00,21.83,21.85,21.79,21.81,418626.7521976717,8.3472,8.3548,8.3319,8.3395,418626.7522
2013-06-26 09:40:00,21.8,21.81,21.7,21.71,382988.8334521264,8.3357,8.3395,8.2975,8.3013,382988.8335
2013-06-26 09:45:00,21.71,21.71,21.65,21.68,583749.1090520314,8.3013,8.3013,8.2783,8.2898,583749.1091
2013-06-26 09:50:00,21.68,21.77,21.68,21.75,453314.3264433357,8.2898,8.3242,8.2898,8.3166,453314.3264
2013-06-26 09:55:00,21.75,21.75,21.68,21.71,157044.42860536944,8.3166,8.3166,8.2898,8.3013,157044.4286
2013-06-26 10:00:00,21.71,21.75,21.7,21.72,321929.19933475886,8.3013,8.3166,8.2975,8.3051,321929.1993
2013-06-26 10:05:00,21.72,21.73,21.61,21.63,251128.53409360893,8.3051,8.3089,8.263,8.2707,251128.5341
2013-06-26 10:10:00,21.63,21.67,21.59,21.59,334996.43620812544,8.2707,8.286,8.2554,8.2554,334996.4362
2013-06-26 10:15:00,21.59,21.61,21.54,21.6,243525.7780945593,8.2554,8.263,8.2363,8.2592,243525.7781
2013-06-26 10:20:00,21.6,21.63,21.59,21.61,200760.27559990497,8.2592,8.2707,8.2554,8.263,200760.2756
2013-06-26 10:25:00,21.61,21.63,21.59,21.61,342599.19220717513,8.263,8.2707,8.2554,8.263,342599.1922
2013-06-26 10:30:00,21.6,21.62,21.58,21.59,241862.6752197672,8.2592,8.2669,8.2516,8.2554,241862.6752
2013-06-26 10:35:00,21.59,21.65,21.59,21.62,209313.37609883584,8.2554,8.2783,8.2554,8.2669,209313.3761
2013-06-26 10:40:00,21.61,21.64,21.6,21.61,253266.8092183417,8.263,8.2745,8.2592,8.263,253266.8092
2013-06-26 10:45:00,21.61,21.64,21.6,21.6,191019.2444761226,8.263,8.2745,8.2592,8.2592,191019.2445
2013-06-26 10:50:00,21.6,21.63,21.59,21.61,367070.56307911617,8.2592,8.2707,8.2554,8.263,367070.5631
2013-06-26 10:55:00,21.61,21.61,21.56,21.59,410311.2378237111,8.263,8.263,8.2439,8.2554,410311.2378
2013-06-26 11:00:00,21.59,21.6,21.52,21.52,344024.7089569969,8.2554,8.2592,8.2286,8.2286,344024.709
2013-06-26 11:05:00,21.52,21.53,21.47,21.47,350201.9482062248,8.2286,8.2325,8.2095,8.2095,350201.9482
2013-06-26 11:10:00,21.47,21.51,21.47,21.51,498455.69018769305,8.2095,8.2248,8.2095,8.2248,498455.6902
2013-06-26 11:15:00,21.51,21.55,21.5,21.55,377524.3525778095,8.2248,8.2401,8.221,8.2401,377524.3526
2013-06-26 11:20:00,21.55,21.57,21.53,21.57,247327.1560940841,8.2401,8.2477,8.2325,8.2477,247327.1561
2013-06-26 11:25:00,21.57,21.58,21.52,21.52,162033.73722974578,8.2477,8.2516,8.2286,8.2286,162033.7372
2013-06-26 11:30:00,21.52,21.54,21.5,21.54,144689.95010691375,8.2286,8.2363,8.221,8.2363,144689.9501
2013-06-26 11:35:00,21.54,21.54,21.48,21.52,200047.51722499405,8.2363,8.2363,8.2133,8.2286,200047.5172
2013-06-26 11:40:00,21.52,21.53,21.51,21.53,146590.6391066762,8.2286,8.2325,8.2248,8.2325,146590.6391
2013-06-26 11:45:00,21.53,21.55,21.52,21.54,178664.76597766692,8.2325,8.2401,8.2286,8.2363,178664.766
2013-06-26 11:50:00,21.54,21.56,21.54,21.55,135186.5051081017,8.2363,8.2439,8.2363,8.2401,135186.5051
2013-06-26 11:55:00,21.54,21.57,21.54,21.54,151579.9477310525,8.2363,8.2477,8.2363,8.2363,151579.9477
2013-06-26 12:00:00,21.54,21.58,21.53,21.58,165835.11522927062,8.2363,8.2516,8.2325,8.2516,165835.1152
2013-06-26 12:05:00,21.58,21.59,21.55,21.56,161320.9788548349,8.2516,8.2554,8.2401,8.2439,161320.9789
2013-06-26 12:10:00,21.56,21.58,21.56,21.57,90520.31361368496,8.2439,8.2516,8.2439,8.2477,90520.3136
2013-06-26 12:15:00,21.57,21.6,21.57,21.58,186029.93585174627,8.2477,8.2592,8.2477,8.2516,186029.9359
2013-06-26 12:20:00,21.59,21.59,21.56,21.57,125920.64623425993,8.2554,8.2554,8.2439,8.2477,125920.6462
2013-06-26 12:25:00,21.56,21.61,21.56,21.61,116892.37348538844,8.2439,8.263,8.2439,8.263,116892.3735
2013-06-26 12:30:00,21.61,21.62,21.59,21.6,120931.3376098836,8.263,8.2669,8.2554,8.2592,120931.3376
2013-06-26 12:35:00,21.6,21.64,21.6,21.64,157519.60085531004,8.2592,8.2745,8.2592,8.2745,157519.6009
2013-06-26 12:40:00,21.65,21.65,21.61,21.62,197434.06985032075,8.2783,8.2783,8.263,8.2669,197434.0699
2013-06-26 12:45:00,21.62,21.63,21.59,21.59,490615.34806367307,8.2669,8.2707,8.2554,8.2554,490615.3481
2013-06-26 12:50:00,21.59,21.63,21.59,21.63,127108.57685911145,8.2554,8.2707,8.2554,8.2707,127108.5769
2013-06-26 12:55:00,21.63,21.65,21.63,21.65,309099.54858636257,8.2707,8.2783,8.2707,8.2783,309099.5486
2013-06-26 13:00:00,21.65,21.68,21.64,21.68,400095.0344499881,8.2783,8.2898,8.2745,8.2898,400095.0344
2013-06-26 13:05:00,21.67,21.68,21.63,21.64,214777.8569731528,8.286,8.2898,8.2707,8.2745,214777.857
2013-06-26 13:10:00,21.64,21.66,21.64,21.66,115229.27061059634,8.2745,8.2822,8.2745,8.2822,115229.2706
2013-06-26 13:15:00,21.66,21.66,21.63,21.64,83392.72986457591,8.2822,8.2822,8.2707,8.2745,83392.7299
2013-06-26 13:20:00,21.63,21.65,21.63,21.64,101449.27536231883,8.2707,8.2783,8.2707,8.2745,101449.2754
2013-06-26 13:25:00,21.65,21.66,21.64,21.66,124019.9572344975,8.2783,8.2822,8.2745,8.2822,124019.9572
2013-06-26 13:30:00,21.65,21.66,21.63,21.64,184604.4191019245,8.2783,8.2822,8.2707,8.2745,184604.4191
2013-06-26 13:35:00,21.64,21.68,21.64,21.67,278450.9384651936,8.2745,8.2898,8.2745,8.286,278450.9385
2013-06-26 13:40:00,21.67,21.67,21.64,21.65,153480.6367308149,8.286,8.286,8.2745,8.2783,153480.6367
2013-06-26 13:45:00,21.66,21.69,21.66,21.69,388453.31432644336,8.2822,8.2936,8.2822,8.2936,388453.3143
2013-06-26 13:50:00,21.68,21.71,21.68,21.68,471846.04419101926,8.2898,8.3013,8.2898,8.2898,471846.0442
2013-06-26 13:55:00,21.68,21.68,21.66,21.67,167973.39035400332,8.2898,8.2898,8.2822,8.286,167973.3904
2013-06-26 14:00:00,21.67,21.7,21.66,21.66,156569.25635542884,8.286,8.2975,8.2822,8.2822,156569.2564
2013-06-26 14:05:00,21.66,21.67,21.65,21.66,228795.43834640057,8.2822,8.286,8.2783,8.2822,228795.4383
2013-06-26 14:10:00,21.66,21.68,21.65,21.67,327631.2663340461,8.2822,8.2898,8.2783,8.286,327631.2663
2013-06-26 14:15:00,21.67,21.68,21.66,21.66,213352.34022333092,8.286,8.2898,8.2822,8.2822,213352.3402
2013-06-26 14:20:00,21.65,21.66,21.63,21.65,172012.35447849846,8.2783,8.2822,8.2707,8.2783,172012.3545
2013-06-26 14:25:00,21.66,21.67,21.66,21.66,170824.42385364696,8.2822,8.286,8.2822,8.2822,170824.4239
2013-06-26 14:30:00,21.66,21.67,21.62,21.62,155856.49798051795,8.2822,8.286,8.2669,8.2669,155856.498
2013-06-26 14:35:00,21.63,21.63,21.6,21.62,219767.16559752912,8.2707,8.2707,8.2592,8.2669,219767.1656
2013-06-26 14:40:00,21.62,21.64,21.62,21.62,230220.9550962224,8.2669,8.2745,8.2669,8.2669,230220.9551
2013-06-26 14:45:00,21.62,21.62,21.6,21.61,187455.45260156807,8.2669,8.2669,8.2592,8.263,187455.4526
2013-06-26 14:50:00,21.61,21.62,21.6,21.6,195533.3808505584,8.263,8.2669,8.2592,8.2592,195533.3809
2013-06-26 14:55:00,21.6,21.6,21.58,21.58,312663.3404609171,8.2592,8.2592,8.2516,8.2516,312663.3405
2013-06-26 15:00:00,21.58,21.6,21.58,21.58,424328.8191969589,8.2516,8.2592,8.2516,8.2516,424328.8192
2013-06-26 15:05:00,21.58,21.59,21.57,21.58,170586.83772867665,8.2516,8.2554,8.2477,8.2516,170586.8377
2013-06-26 15:10:00,21.58,21.62,21.58,21.62,326205.7495842243,8.2516,8.2669,8.2516,8.2669,326205.7496
2013-06-26 15:15:00,21.62,21.64,21.59,21.61,295794.72558802564,8.2669,8.2745,8.2554,8.263,295794.7256
2013-06-26 15:20:00,21.61,21.61,21.59,21.6,207175.10097410312,8.263,8.263,8.2554,8.2592,207175.101
2013-06-26 15:25:00,21.6,21.62,21.59,21.61,455215.01544309815,8.2592,8.2669,8.2554,8.263,455215.0154
2013-06-26 15:30:00,21.61,21.64,21.61,21.63,339272.9864575909,8.263,8.2745,8.263,8.2707,339272.9865
2013-06-26 15:35:00,21.64,21.66,21.63,21.66,271560.9408410549,8.2745,8.2822,8.2707,8.2822,271560.9408
2013-06-26 15:40:00,21.65,21.67,21.63,21.65,391304.347826087,8.2783,8.286,8.2707,8.2783,391304.3478
2013-06-26 15:45:00,21.64,21.67,21.63,21.67,301496.7925873129,8.2745,8.286,8.2707,8.286,301496.7926
2013-06-26 15:50:00,21.67,21.67,21.65,21.66,735566.6429080542,8.286,8.286,8.2783,8.2822,735566.6429
2013-06-26 15:55:00,21.66,21.66,21.58,21.6,1530767.4031836542,8.2822,8.2822,8.2516,8.2592,1530767.4032
2013-06-27 09:30:00,21.79,21.96,21.76,21.84,827512.473271561,8.3319,8.3969,8.3204,8.351,827512.4733
2013-06-27 09:35:00,21.85,21.87,21.79,21.8,579947.7310525066,8.3548,8.3625,8.3319,8.3357,579947.7311
2013-06-27 09:40:00,21.8,21.84,21.77,21.79,527203.6113090996,8.3357,8.351,8.3242,8.3319,527203.6113
2013-06-27 09:45:00,21.79,21.88,21.79,21.85,213352.34022333092,8.3319,8.3663,8.3319,8.3548,213352.3402
2013-06-27 09:50:00,21.86,21.86,21.79,21.81,304110.23996198626,8.3586,8.3586,8.3319,8.3395,304110.24
2013-06-27 09:55:00,21.81,21.87,21.81,21.86,291518.17533856025,8.3395,8.3625,8.3395,8.3586,291518.1753
2013-06-27 10:00:00,21.86,21.87,21.8,21.8,239486.81397006416,8.3586,8.3625,8.3357,8.3357,239486.814
2013-06-27 10:05:00,21.81,21.84,21.8,21.82,270373.0102162034,8.3395,8.351,8.3357,8.3433,270373.0102
2013-06-27 10:10:00,21.82,21.83,21.8,21.8,224518.8880969352,8.3433,8.3472,8.3357,8.3357,224518.8881
2013-06-27 10:15:00,21.8,21.81,21.79,21.81,300308.8619624614,8.3357,8.3395,8.3319,8.3395,300308.862
2013-06-27 10:20:00,21.81,21.82,21.79,21.82,278450.9384651936,8.3395,8.3433,8.3319,8.3433,278450.9385
2013-06-27 10:25:00,21.82,21.84,21.8,21.84,281301.9719648373,8.3433,8.351,8.3357,8.351,281301.972
2013-06-27 10:30:00,21.84,21.87,21.84,21.85,274887.14659063914,8.351,8.3625,8.351,8.3548,274887.1466
2013-06-27 10:35:00,21.85,21.88,21.83,21.87,329294.3692088382,8.3548,8.3663,8.3472,8.3625,329294.3692
2013-06-27 10:40:00,21.87,21.91,21.87,21.88,419814.6828225232,8.3625,8.3778,8.3625,8.3663,419814.6828
2013-06-27 10:45:00,21.87,21.9,21.87,21.88,158469.94535519127,8.3625,8.3739,8.3625,8.3663,158469.9454
2013-06-27 10:50:00,21.88,21.91,21.88,21.89,307436.44571157044,8.3663,8.3778,8.3663,8.3701,307436.4457
2013-06-27 10:55:00,21.89,21.89,21.86,21.87,260156.8068424804,8.3701,8.3701,8.3586,8.3625,260156.8068
2013-06-27 11:00:00,21.87,21.9,21.87,21.89,175100.97410311238,8.3625,8.3739,8.3625,8.3701,175100.9741
2013-06-27 11:05:00,21.89,21.9,21.86,21.87,216916.13209788548,8.3701,8.3739,8.3586,8.3625,216916.1321
2013-06-27 11:10:00,21.88,21.89,21.85,21.86,239724.40009503445,8.3663,8.3701,8.3548,8.3586,239724.4001
2013-06-27 11:15:00,21.86,21.89,21.86,21.89,236160.60822047992,8.3586,8.3701,8.3586,8.3701,236160.6082
2013-06-27 11:20:00,21.88,21.89,21.84,21.87,175338.56022808267,8.3663,8.3701,8.351,8.3625,175338.5602
2013-06-27 11:25:00,21.87,21.89,21.86,21.88,205987.1703492516,8.3625,8.3701,8.3586,8.3663,205987.1703
2013-06-27 11:30:00,21.88,21.88,21.84,21.84,115229.27061059634,8.3663,8.3663,8.351,8.351,115229.2706
2013-06-27 11:35:00,21.84,21.85,21.83,21.84,84343.07436445712,8.351,8.3548,8.3472,8.351,84343.0744
2013-06-27 11:40:00,21.84,21.87,21.84,21.87,99786.17248752672,8.351,8.3625,8.351,8.3625,99786.1725
2013-06-27 11:45:00,21.86,21.87,21.85,21.87,167735.80422903303,8.3586,8.3625,8.3548,8.3625,167735.8042
2013-06-27 11:50:00,21.86,21.87,21.86,21.87,102399.61986220004,8.3586,8.3625,8.3586,8.3625,102399.6199
2013-06-27 11:55:00,21.87,21.88,21.87,21.87,130434.78260869563,8.3625,8.3663,8.3625,8.3625,130434.7826
2013-06-27 12:00:00,21.87,21.89,21.85,21.89,296745.07008790685,8.3625,8.3701,8.3548,8.3701,296745.0701
2013-06-27 12:05:00,21.89,21.91,21.87,21.87,172487.52672843906,8.3701,8.3778,8.3625,8.3625,172487.5267
2013-06-27 12:10:00,21.87,21.9,21.84,21.86,147065.8113566168,8.3625,8.3739,8.351,8.3586,147065.8114
2013-06-27 12:15:00,21.85,21.89,21.84,21.89,120693.75148491329,8.3548,8.3701,8.351,8.3701,120693.7515
2013-06-27 12:20:00,21.88,21.9,21.88,21.89,150154.4309812307,8.3663,8.3739,8.3663,8.3701,150154.431
2013-06-27 12:25:00,21.88,21.89,21.87,21.89,121168.92373485387,8.3663,8.3701,8.3625,8.3701,121168.9237
2013-06-27 12:30:00,21.89,21.91,21.88,21.91,182228.55785222145,8.3701,8.3778,8.3663,8.3778,182228.5579
2013-06-27 12:35:00,21.91,21.91,21.9,21.91,141838.91660727013,8.3778,8.3778,8.3739,8.3778,141838.9166
2013-06-27 12:40:00,21.91,21.92,21.9,21.92,189356.14160133048,8.3778,8.3816,8.3739,8.3816,189356.1416
2013-06-27 12:45:00,21.91,21.95,21.91,21.94,532668.0921834165,8.3778,8.393,8.3778,8.3892,532668.0922
2013-06-27 12:50:00,21.94,21.95,21.94,21.95,78165.83511522927,8.3892,8.393,8.3892,8.393,78165.8351
2013-06-27 12:55:00,21.95,21.96,21.94,21.94,117129.95961035875,8.393,8.3969,8.3892,8.3892,117129.9596
2013-06-27 13:00:00,21.94,21.97,21.93,21.95,194583.0363506772,8.3892,8.4007,8.3854,8.393,194583.0364
2013-06-27 13:05:00,21.95,21.97,21.95,21.96,178427.1798526966,8.393,8.4007,8.393,8.3969,178427.1799
2013-06-27 13:10:00,21.96,21.98,21.95,21.96,169874.07935376573,8.3969,8.4045,8.393,8.3969,169874.0794
2013-06-27 13:15:00,21.96,21.98,21.96,21.98,116179.61511047756,8.3969,8.4045,8.3969,8.4045,116179.6151
2013-06-27 13:20:00,21.97,21.98,21.95,21.97,100498.93086243764,8.4007,8.4045,8.393,8.4007,100498.9309
2013-06-27 13:25:00,21.97,21.99,21.97,21.97,133760.9883582799,8.4007,8.4083,8.4007,8.4007,133760.9884
2013-06-27 13:30:00,21.98,22.0,21.97,21.99,101924.44761225944,8.4045,8.4122,8.4007,8.4083,101924.4476
2013-06-27 13:35:00,21.99,22.0,21.98,21.98,202185.7923497268,8.4083,8.4122,8.4045,8.4045,202185.7923
2013-06-27 13:40:00,21.98,21.99,21.98,21.98,133998.57448325018,8.4045,8.4083,8.4045,8.4045,133998.5745
2013-06-27 13:45:00,21.98,21.99,21.98,21.99,107626.51461154668,8.4045,8.4083,8.4045,8.4083,107626.5146
2013-06-27 13:50:00,21.99,21.99,21.94,21.94,191019.2444761226,8.4083,8.4083,8.3892,8.3892,191019.2445
2013-06-27 13:55:00,21.94,21.94,21.92,21.93,242337.84746970772,8.3892,8.3892,8.3816,8.3854,242337.8475
2013-06-27 14:00:00,21.93,21.95,21.93,21.95,147303.39748158708,8.3854,8.393,8.3854,8.393,147303.3975
2013-06-27 14:05:00,21.95,21.95,21.94,21.95,301734.3787122832,8.393,8.393,8.3892,8.393,301734.3787
2013-06-27 14:10:00,21.95,21.95,21.92,21.94,225231.6464718461,8.393,8.393,8.3816,8.3892,225231.6465
2013-06-27 14:15:00,21.94,21.95,21.93,21.95,106438.5839866952,8.3892,8.393,8.3854,8.393,106438.584
2013-06-27 14:20:00,21.95,21.98,21.95,21.95,384651.93632691854,8.393,8.4045,8.393,8.393,384651.9363
2013-06-27 14:25:00,21.95,21.95,21.92,21.93,162984.08172962698,8.393,8.393,8.3816,8.3854,162984.0817
2013-06-27 14:30:00,21.93,21.94,21.88,21.89,544309.8123069613,8.3854,8.3892,8.3663,8.3701,544309.8123
2013-06-27 14:35:00,21.89,21.89,21.87,21.88,130909.95485863628,8.3701,8.3701,8.3625,8.3663,130909.9549
2013-06-27 14:40:00,21.88,21.89,21.87,21.88,217866.47659776668,8.3663,8.3701,8.3625,8.3663,217866.4766
2013-06-27 14:45:00,21.88,21.89,21.86,21.88,172725.11285340937,8.3663,8.3701,8.3586,8.3663,172725.1129
2013-06-27 14:50:00,21.88,21.91,21.88,21.91,275362.3188405797,8.3663,8.3778,8.3663,8.3778,275362.3188
2013-06-27 14:55:00,21.91,21.93,21.9,21.92,357329.53195533383,8.3778,8.3854,8.3739,8.3816,357329.532
2013-06-27 15:00:00,21.93,21.94,21.91,21.92,365882.6324542647,8.3854,8.3892,8.3778,8.3816,365882.6325
2013-06-27 15:05:00,21.92,21.93,21.91,21.93,300071.2758374911,8.3816,8.3854,8.3778,8.3854,300071.2758
2013-06-27 15:10:00,21.93,21.94,21.92,21.93,238061.2972202424,8.3854,8.3892,8.3816,8.3854,238061.2972
2013-06-27 15:15:00,21.93,21.93,21.9,21.92,406747.4459491566,8.3854,8.3854,8.3739,8.3816,406747.4459
2013-06-27 15:20:00,21.92,21.95,21.91,21.95,179615.11047754812,8.3816,8.393,8.3778,8.393,179615.1105
2013-06-27 15:25:00,21.94,21.98,21.94,21.98,247564.7422190544,8.3892,8.4045,8.3892,8.4045,247564.7422
2013-06-27 15:30:00,21.97,22.01,21.95,21.95,521501.5443098123,8.4007,8.416,8.393,8.393,521501.5443
2013-06-27 15:35:00,21.95,21.97,21.94,21.97,260869.5652173913,8.393,8.4007,8.3892,8.4007,260869.5652
2013-06-27 15:40:00,21.97,22.0,21.96,21.97,526253.2668092183,8.4007,8.4122,8.3969,8.4007,526253.2668
2013-06-27 15:45:00,21.97,21.98,21.95,21.95,375148.4913281064,8.4007,8.4045,8.393,8.393,375148.4913
2013-06-27 15:50:00,21.95,21.97,21.95,21.95,464480.8743169399,8.393,8.4007,8.393,8.393,464480.8743
2013-06-27 15:55:00,21.95,21.98,21.92,21.95,967688.287004039,8.393,8.4045,8.3816,8.393,967688.287
2013-06-28 09:30:00,21.71,21.88,21.71,21.87,427179.8526966025,8.3013,8.3663,8.3013,8.3625,427179.8527
2013-06-28 09:35:00,21.87,21.91,21.85,21.86,209075.78997386555,8.3625,8.3778,8.3548,8.3586,209075.79
2013-06-28 09:40:00,21.86,21.93,21.85,21.89,145877.88073176527,8.3586,8.3854,8.3548,8.3701,145877.8807
2013-06-28 09:45:00,21.88,21.9,21.79,21.85,201473.0339748159,8.3663,8.3739,8.3319,8.3548,201473.034
2013-06-28 09:50:00,21.85,21.87,21.79,21.79,144452.36398194346,8.3548,8.3625,8.3319,8.3319,144452.364
2013-06-28 09:55:00,21.79,21.8,21.68,21.68,181753.3856022808,8.3319,8.3357,8.2898,8.2898,181753.3856
2013-06-28 10:00:00,21.68,21.7,21.66,21.67,359942.9793300072,8.2898,8.2975,8.2822,8.286,359942.9793
2013-06-28 10:05:00,21.67,21.67,21.59,21.62,290567.83083867904,8.286,8.286,8.2554,8.2669,290567.8308
2013-06-28 10:10:00,21.62,21.62,21.56,21.62,301734.3787122832,8.2669,8.2669,8.2439,8.2669,301734.3787
2013-06-28 10:15:00,21.62,21.7,21.61,21.68,230458.5412211927,8.2669,8.2975,8.263,8.2898,230458.5412
2013-06-28 10:20:00,21.68,21.74,21.68,21.73,118080.30411023996,8.2898,8.3128,8.2898,8.3089,118080.3041
2013-06-28 10:25:00,21.73,21.79,21.72,21.79,203611.30909954853,8.3089,8.3319,8.3051,8.3319,203611.3091
2013-06-28 10:30:00,21.79,21.82,21.79,21.82,149441.6726063198,8.3319,8.3433,8.3319,8.3433,149441.6726
2013-06-28 10:35:00,21.82,21.87,21.82,21.87,192682.3473509147,8.3433,8.3625,8.3433,8.3625,192682.3474
2013-06-28 10:40:00,21.87,21.88,21.84,21.86,121881.6821097648,8.3625,8.3663,8.351,8.3586,121881.6821
2013-06-28 10:45:00,21.87,21.87,21.82,21.82,137562.3663578047,8.3625,8.3625,8.3433,8.3433,137562.3664
2013-06-28 10:50:00,21.83,21.86,21.82,21.86,205511.998099311,8.3472,8.3586,8.3433,8.3586,205511.9981
2013-06-28 10:55:00,21.87,21.9,21.87,21.87,141126.15823235924,8.3625,8.3739,8.3625,8.3625,141126.1582
2013-06-28 11:00:00,21.87,21.91,21.85,21.9,267284.39059158944,8.3625,8.3778,8.3548,8.3739,267284.3906
2013-06-28 11:05:00,21.91,21.94,21.89,21.91,124495.1294844381,8.3778,8.3892,8.3701,8.3778,124495.1295
2013-06-28 11:10:00,21.91,21.93,21.89,21.91,143264.43335709194,8.3778,8.3854,8.3701,8.3778,143264.4334
2013-06-28 11:15:00,21.91,21.93,21.89,21.89,158232.35923022096,8.3778,8.3854,8.3701,8.3701,158232.3592
2013-06-28 11:20:00,21.88,21.92,21.88,21.9,220004.7517224994,8.3663,8.3816,8.3663,8.3739,220004.7517
2013-06-28 11:25:00,21.9,21.91,21.86,21.86,119743.40698503208,8.3739,8.3778,8.3586,8.3586,119743.407
2013-06-28 11:30:00,21.87,21.91,21.87,21.87,101211.68923734856,8.3625,8.3778,8.3625,8.3625,101211.6892
2013-06-28 11:35:00,21.87,21.9,21.87,21.89,88144.45236398195,8.3625,8.3739,8.3625,8.3701,88144.4524
2013-06-28 11:40:00,21.89,21.89,21.84,21.85,157282.01473033975,8.3701,8.3701,8.351,8.3548,157282.0147
2013-06-28 11:45:00,21.85,21.92,21.85,21.92,129009.26585887384,8.3548,8.3816,8.3548,8.3816,129009.2659
2013-06-28 11:50:00,21.92,21.94,21.91,21.94,163221.6678545973,8.3816,8.3892,8.3778,8.3892,163221.6679
2013-06-28 11:55:00,21.94,21.99,21.93,21.99,304822.9983368971,8.3892,8.4083,8.3854,8.4083,304822.9983
2013-06-28 12:00:00,21.99,22.0,21.98,21.98,229983.3689712521,8.4083,8.4122,8.4045,8.4045,229983.369
2013-06-28 12:05:00,21.98,21.99,21.94,21.94,168448.56260394392,8.4045,8.4083,8.3892,8.3892,168448.5626
2013-06-28 12:10:00,21.94,21.95,21.9,21.95,181753.3856022808,8.3892,8.393,8.3739,8.393,181753.3856
2013-06-28 12:15:00,21.94,21.95,21.91,21.93,94084.10548823948,8.3892,8.393,8.3778,8.3854,94084.1055
2013-06-28 12:20:00,21.94,21.95,21.92,21.92,101449.27536231883,8.3892,8.393,8.3816,8.3816,101449.2754
2013-06-28 12:25:00,21.92,21.94,21.91,21.94,44191.01924447613,8.3816,8.3892,8.3778,8.3892,44191.0192
2013-06-28 12:30:00,21.94,21.95,21.92,21.95,111665.4787360418,8.3892,8.393,8.3816,8.393,111665.4787
2013-06-28 12:35:00,21.95,21.97,21.95,21.96,108339.2729864576,8.393,8.4007,8.393,8.3969,108339.273
2013-06-28 12:40:00,21.97,21.98,21.95,21.96,114754.09836065574,8.4007,8.4045,8.393,8.3969,114754.0984
2013-06-28 12:45:00,21.96,21.96,21.93,21.93,146590.6391066762,8.3969,8.3969,8.3854,8.3854,146590.6391
2013-06-28 12:50:00,21.93,21.95,21.92,21.94,80779.28248990259,8.3854,8.393,8.3816,8.3892,80779.2825
2013-06-28 12:55:00,21.94,21.97,21.94,21.96,141126.15823235924,8.3892,8.4007,8.3892,8.3969,141126.1582
2013-06-28 13:00:00,21.96,21.96,21.92,21.92,157282.01473033975,8.3969,8.3969,8.3816,8.3816,157282.0147
2013-06-28 13:05:00,21.92,21.99,21.92,21.99,194345.4502257068,8.3816,8.4083,8.3816,8.4083,194345.4502
2013-06-28 13:10:00,21.98,22.0,21.98,21.99,114754.09836065574,8.4045,8.4122,8.4045,8.4083,114754.0984
2013-06-28 13:15:00,21.99,22.03,21.99,22.01,233547.16084580665,8.4083,8.4236,8.4083,8.416,233547.1608
2013-06-28 13:20:00,22.01,22.01,21.98,22.0,83155.14373960561,8.416,8.416,8.4045,8.4122,83155.1437
2013-06-28 13:25:00,22.0,22.0,21.95,21.96,74602.04324067474,8.4122,8.4122,8.393,8.3969,74602.0432
2013-06-28 13:30:00,21.96,21.98,21.95,21.96,68424.8039914469,8.3969,8.4045,8.393,8.3969,68424.804
2013-06-28 13:35:00,21.97,21.98,21.96,21.96,82679.97148966501,8.4007,8.4045,8.3969,8.3969,82679.9715
2013-06-28 13:40:00,21.96,21.98,21.94,21.98,193870.27797576625,8.3969,8.4045,8.3892,8.4045,193870.278
2013-06-28 13:45:00,21.98,22.0,21.98,21.98,75314.80161558565,8.4045,8.4122,8.4045,8.4045,75314.8016
2013-06-28 13:50:00,21.98,22.0,21.95,22.0,161796.1511047755,8.4045,8.4122,8.393,8.4122,161796.1511
2013-06-28 13:55:00,21.99,22.02,21.99,22.0,146353.05298170587,8.4083,8.4198,8.4083,8.4122,146353.053
2013-06-28 14:00:00,22.0,22.01,21.99,22.0,166310.28747921123,8.4122,8.416,8.4083,8.4122,166310.2875
2013-06-28 14:05:00,22.0,22.05,22.0,22.04,124257.5433594678,8.4122,8.4313,8.4122,8.4275,124257.5434
2013-06-28 14:10:00,22.04,22.05,22.02,22.03,141601.33048229985,8.4275,8.4313,8.4198,8.4236,141601.3305
2013-06-28 14:15:00,22.02,22.03,22.01,22.02,123307.1988595866,8.4198,8.4236,8.416,8.4198,123307.1989
2013-06-28 14:20:00,22.02,22.02,21.99,21.99,180565.45497742933,8.4198,8.4198,8.4083,8.4083,180565.455
2013-06-28 14:25:00,22.0,22.01,21.98,21.98,98123.06961273462,8.4122,8.416,8.4045,8.4045,98123.0696
2013-06-28 14:30:00,21.98,22.03,21.98,22.03,162746.4956046567,8.4045,8.4236,8.4045,8.4236,162746.4956
2013-06-28 14:35:00,22.02,22.03,22.0,22.01,157044.42860536944,8.4198,8.4236,8.4122,8.416,157044.4286
2013-06-28 14:40:00,22.01,22.02,22.0,22.0,202423.3784746971,8.416,8.4198,8.4122,8.4122,202423.3785
2013-06-28 14:45:00,22.0,22.04,22.0,22.04,214065.09859824184,8.4122,8.4275,8.4122,8.4275,214065.0986
2013-06-28 14:50:00,22.03,22.07,22.03,22.07,302684.7232121644,8.4236,8.4389,8.4236,8.4389,302684.7232
2013-06-28 14:55:00,22.07,22.07,22.03,22.06,285816.108339273,8.4389,8.4389,8.4236,8.4351,285816.1083
2013-06-28 15:00:00,22.05,22.06,22.02,22.03,215728.201473034,8.4313,8.4351,8.4198,8.4236,215728.2015
2013-06-28 15:05:00,22.03,22.05,22.01,22.03,195058.2086006177,8.4236,8.4313,8.416,8.4236,195058.2086
2013-06-28 15:10:00,22.03,22.04,21.98,22.0,367783.3214540271,8.4236,8.4275,8.4045,8.4122,367783.3215
2013-06-28 15:15:00,22.0,22.0,21.97,21.98,180090.28272748872,8.4122,8.4122,8.4007,8.4045,180090.2827
2013-06-28 15:20:00,21.98,22.0,21.97,22.0,157044.42860536944,8.4045,8.4122,8.4007,8.4122,157044.4286
2013-06-28 15:25:00,21.99,22.03,21.98,22.01,255880.256593015,8.4083,8.4236,8.4045,8.416,255880.2566
2013-06-28 15:30:00,22.01,22.03,22.0,22.01,266096.45996673795,8.416,8.4236,8.4122,8.416,266096.46
2013-06-28 15:35:00,22.01,22.02,22.0,22.0,166785.45972915183,8.416,8.4198,8.4122,8.4122,166785.4597
2013-06-28 15:40:00,22.0,22.03,22.0,22.01,237586.12497030167,8.4122,8.4236,8.4122,8.416,237586.125
2013-06-28 15:45:00,22.01,22.02,21.96,21.98,342361.6060822048,8.416,8.4198,8.3969,8.4045,342361.6061
2013-06-28 15:50:00,21.97,21.97,21.87,21.9,1640769.7790449038,8.4007,8.4007,8.3625,8.3739,1640769.779
2013-06-28 15:55:00,21.9,21.92,21.82,21.83,1591114.2789261108,8.3739,8.3816,8.3433,8.3472,1591114.2789
2013-07-01 09:30:00,21.97,22.09,21.97,22.01,543834.6400570207,8.4007,8.4466,8.4007,8.416,543834.6401
2013-07-01 09:35:00,22.02,22.04,21.96,21.96,278213.3523402233,8.4198,8.4275,8.3969,8.3969,278213.3523
2013-07-01 09:40:00,21.97,22.0,21.9,21.95,234972.67759562843,8.4007,8.4122,8.3739,8.393,234972.6776
2013-07-01 09:45:00,21.95,22.03,21.95,22.03,237586.12497030167,8.393,8.4236,8.393,8.4236,237586.125
2013-07-01 09:50:00,22.03,22.07,22.01,22.07,163934.4262295082,8.4236,8.4389,8.416,8.4389,163934.4262
2013-07-01 09:55:00,22.06,22.08,22.03,22.03,164647.1846044191,8.4351,8.4428,8.4236,8.4236,164647.1846
2013-07-01 10:00:00,22.03,22.13,22.03,22.08,264195.77096697554,8.4236,8.4619,8.4236,8.4428,264195.771
2013-07-01 10:05:00,22.08,22.22,22.08,22.14,1222618.1990971728,8.4428,8.4963,8.4428,8.4657,1222618.1991
2013-07-01 10:10:00,22.14,22.28,22.13,22.27,1018769.303872654,8.4657,8.5192,8.4619,8.5154,1018769.3039
2013-07-01 10:15:00,22.26,22.33,22.24,22.32,579947.7310525066,8.5116,8.5384,8.5039,8.5345,579947.7311
2013-07-01 10:20:00,22.32,22.32,22.24,22.27,311950.5820860062,8.5345,8.5345,8.5039,8.5154,311950.5821
2013-07-01 10:25:00,22.27,22.35,22.27,22.32,355904.015205512,8.5154,8.546,8.5154,8.5345,355904.0152
2013-07-01 10:30:00,22.32,22.39,22.32,22.38,880731.7652649086,8.5345,8.5613,8.5345,8.5575,880731.7653
2013-07-01 10:35:00,22.38,22.38,22.32,22.37,275837.49109052034,8.5575,8.5575,8.5345,8.5536,275837.4911
2013-07-01 10:40:00,22.37,22.4,22.34,22.36,837728.6766452839,8.5536,8.5651,8.5422,8.5498,837728.6766
2013-07-01 10:45:00,22.36,22.38,22.35,22.36,414825.37419814686,8.5498,8.5575,8.546,8.5498,414825.3742
2013-07-01 10:50:00,22.36,22.41,22.35,22.4,389641.24495129485,8.5498,8.5689,8.546,8.5651,389641.245
2013-07-01 10:55:00,22.4,22.43,22.38,22.38,388453.31432644336,8.5651,8.5766,8.5575,8.5575,388453.3143
2013-07-01 11:00:00,22.38,22.39,22.31,22.31,195058.2086006177,8.5575,8.5613,8.5307,8.5307,195058.2086
2013-07-01 11:05:00,22.32,22.33,22.26,22.26,371109.5272036113,8.5345,8.5384,8.5116,8.5116,371109.5272
2013-07-01 11:10:00,22.26,22.29,22.22,22.28,277738.18009028275,8.5116,8.5231,8.4963,8.5192,277738.1801
2013-07-01 11:15:00,22.28,22.3,22.26,22.3,361130.90995485865,8.5192,8.5269,8.5116,8.5269,361130.91
2013-07-01 11:20:00,22.3,22.3,22.24,22.26,193395.1057258256,8.5269,8.5269,8.5039,8.5116,193395.1057
2013-07-01 11:25:00,22.26,22.27,22.24,22.26,151579.9477310525,8.5116,8.5154,8.5039,8.5116,151579.9477
2013-07-01 11:30:00,22.27,22.3,22.26,22.29,146115.46685673558,8.5154,8.5269,8.5116,8.5231,146115.4669
2013-07-01 11:35:00,22.29,22.32,22.27,22.3,249703.0173437872,8.5231,8.5345,8.5154,8.5269,249703.0173
2013-07-01 11:40:00,22.3,22.3,22.29,22.3,111427.89261107153,8.5269,8.5269,8.5231,8.5269,111427.8926
2013-07-01 11:45:00,22.3,22.31,22.3,22.3,103587.55048705156,8.5269,8.5307,8.5269,8.5269,103587.5505
2013-07-01 11:50:00,22.3,22.32,22.3,22.31,146828.22523164647,8.5269,8.5345,8.5269,8.5307,146828.2252
2013-07-01 11:55:00,22.31,22.36,22.31,22.36,140650.98598241864,8.5307,8.5498,8.5307,8.5498,140650.986
2013-07-01 12:00:00,22.36,22.37,22.33,22.35,180090.28272748872,8.5498,8.5536,8.5384,8.546,180090.2827
2013-07-01 12:05:00,22.35,22.37,22.34,22.35,110239.96198622,8.546,8.5536,8.5422,8.546,110239.962
2013-07-01 12:10:00,22.36,22.37,22.33,22.33,107151.34236160608,8.5498,8.5536,8.5384,8.5384,107151.3424
2013-07-01 12:15:00,22.33,22.34,22.3,22.3,216440.95984794488,8.5384,8.5422,8.5269,8.5269,216440.9598
2013-07-01 12:20:00,22.3,22.32,22.28,22.28,106913.7562366358,8.5269,8.5345,8.5192,8.5192,106913.7562
2013-07-01 12:25:00,22.29,22.29,22.27,22.29,93371.34711332858,8.5231,8.5231,8.5154,8.5231,93371.3471
2013-07-01 12:30:00,22.29,22.29,22.26,22.28,86956.52173913043,8.5231,8.5231,8.5116,8.5192,86956.5217
2013-07-01 12:35:00,22.28,22.32,22.28,22.3,74126.87099073414,8.5192,8.5345,8.5192,8.5269,74126.871
2013-07-01 12:40:00,22.3,22.33,22.3,22.32,56070.32549299121,8.5269,8.5384,8.5269,8.5345,56070.3255
2013-07-01 12:45:00,22.33,22.36,22.33,22.34,147540.9836065574,8.5384,8.5498,8.5384,8.5422,147540.9836
2013-07-01 12:50:00,22.34,22.35,22.33,22.34,135424.091233072,8.5422,8.546,8.5384,8.5422,135424.0912
2013-07-01 12:55:00,22.33,22.34,22.29,22.3,90045.14136374436,8.5384,8.5422,8.5231,8.5269,90045.1414
2013-07-01 13:00:00,22.29,22.31,22.26,22.29,114041.33998574484,8.5231,8.5307,8.5116,8.5231,114041.34
2013-07-01 13:05:00,22.29,22.29,22.27,22.29,93371.34711332858,8.5231,8.5231,8.5154,8.5231,93371.3471
2013-07-01 13:10:00,22.29,22.32,22.29,22.3,59158.94511760513,8.5231,8.5345,8.5231,8.5269,59158.9451
2013-07-01 13:15:00,22.3,22.3,22.28,22.29,66286.52886671419,8.5269,8.5269,8.5192,8.5231,66286.5289
2013-07-01 13:20:00,22.29,22.29,22.27,22.29,52506.53361843668,8.5231,8.5231,8.5154,8.5231,52506.5336
2013-07-01 13:25:00,22.29,22.31,22.29,22.3,76740.31836540747,8.5231,8.5307,8.5231,8.5269,76740.3184
2013-07-01 13:30:00,22.3,22.31,22.27,22.28,66999.28724162509,8.5269,8.5307,8.5154,8.5192,66999.2872
2013-07-01 13:35:00,22.28,22.32,22.27,22.32,113566.16773580424,8.5192,8.5345,8.5154,8.5345,113566.1677
2013-07-01 13:40:00,22.32,22.33,22.29,22.29,83392.72986457591,8.5345,8.5384,8.5231,8.5231,83392.7299
2013-07-01 13:45:00,22.29,22.3,22.29,22.29,46566.88049417914,8.5231,8.5269,8.5231,8.5231,46566.8805
2013-07-01 13:50:00,22.28,22.29,22.27,22.28,115942.02898550723,8.5192,8.5231,8.5154,8.5192,115942.029
2013-07-01 13:55:00,22.28,22.3,22.27,22.29,216203.3737229746,8.5192,8.5269,8.5154,8.5231,216203.3737
2013-07-01 14:00:00,22.29,22.3,22.29,22.3,210263.72059871705,8.5231,8.5269,8.5231,8.5269,210263.7206
2013-07-01 14:05:00,22.3,22.31,22.29,22.3,119505.82086006178,8.5269,8.5307,8.5231,8.5269,119505.8209
2013-07-01 14:10:00,22.3,22.3,22.25,22.25,159895.46210501308,8.5269,8.5269,8.5078,8.5078,159895.4621
2013-07-01 14:15:00,22.25,22.27,22.24,22.26,110002.3758612497,8.5078,8.5154,8.5039,8.5116,110002.3759
2013-07-01 14:20:00,22.26,22.26,22.24,22.25,179852.6966025184,8.5116,8.5116,8.5039,8.5078,179852.6966
2013-07-01 14:25:00,22.25,22.31,22.24,22.31,191019.2444761226,8.5078,8.5307,8.5039,8.5307,191019.2445
2013-07-01 14:30:00,22.3,22.3,22.27,22.28,166547.8736041815,8.5269,8.5269,8.5154,8.5192,166547.8736
2013-07-01 14:35:00,22.27,22.3,22.27,22.29,118080.30411023996,8.5154,8.5269,8.5154,8.5231,118080.3041
2013-07-01 14:40:00,22.28,22.3,22.27,22.3,105250.65336184368,8.5192,8.5269,8.5154,8.5269,105250.6534
2013-07-01 14:45:00,22.3,22.31,22.29,22.3,122594.4404846757,8.5269,8.5307,8.5231,8.5269,122594.4405
2013-07-01 14:50:00,22.29,22.3,22.27,22.3,164884.77072938942,8.5231,8.5269,8.5154,8.5269,164884.7707
2013-07-01 14:55:00,22.29,22.3,22.28,22.28,105013.06723687336,8.5231,8.5269,8.5192,8.5192,105013.0672
2013-07-01 15:00:00,22.29,22.31,22.29,22.3,152530.29223093373,8.5231,8.5307,8.5231,8.5269,152530.2922
2013-07-01 15:05:00,22.31,22.31,22.29,22.3,130909.95485863628,8.5307,8.5307,8.5231,8.5269,130909.9549
2013-07-01 15:10:00,22.3,22.33,22.28,22.32,242813.0197196484,8.5269,8.5384,8.5192,8.5345,242813.0197
2013-07-01 15:15:00,22.33,22.33,22.32,22.32,222380.6129722024,8.5384,8.5384,8.5345,8.5345,222380.613
2013-07-01 15:20:00,22.32,22.33,22.31,22.32,202423.3784746971,8.5345,8.5384,8.5307,8.5345,202423.3785
2013-07-01 15:25:00,22.31,22.32,22.3,22.31,226419.57709669755,8.5307,8.5345,8.5269,8.5307,226419.5771
2013-07-01 15:30:00,22.3,22.3,22.25,22.27,328819.19695889764,8.5269,8.5269,8.5078,8.5154,328819.197
2013-07-01 15:35:00,22.27,22.28,22.23,22.23,226419.57709669755,8.5154,8.5192,8.5001,8.5001,226419.5771
2013-07-01 15:40:00,22.23,22.23,22.21,22.22,276550.2494654312,8.5001,8.5001,8.4925,8.4963,276550.2495
2013-07-01 15:45:00,22.22,22.27,22.21,22.25,402233.30957472086,8.4963,8.5154,8.4925,8.5078,402233.3096
2013-07-01 15:50:00,22.25,22.29,22.24,22.29,486338.7978142077,8.5078,8.5231,8.5039,8.5231,486338.7978
2013-07-01 15:55:00,22.28,22.32,22.26,22.27,952007.6027559992,8.5192,8.5345,8.5116,8.5154,952007.6028
2013-07-02 09:30:00,22.32,22.41,22.28,22.38,422190.5440722262,8.5345,8.5689,8.5192,8.5575,422190.5441
2013-07-02 09:35:00,22.37,22.51,22.36,22.46,387740.5559515325,8.5536,8.6072,8.5498,8.5881,387740.556
2013-07-02 09:40:00,22.45,22.5,22.44,22.45,258018.53171774768,8.5842,8.6034,8.5804,8.5842,258018.5317
2013-07-02 09:45:00,22.45,22.51,22.45,22.46,389166.0727013543,8.5842,8.6072,8.5842,8.5881,389166.0727
2013-07-02 09:50:00,22.46,22.51,22.45,22.5,223330.9574720836,8.5881,8.6072,8.5842,8.6034,223330.9575
2013-07-02 09:55:00,22.51,22.51,22.44,22.46,327156.0940841055,8.6072,8.6072,8.5804,8.5881,327156.0941
2013-07-02 10:00:00,22.46,22.46,22.38,22.4,319790.92421002616,8.5881,8.5881,8.5575,8.5651,319790.9242
2013-07-02 10:05:00,22.4,22.46,22.38,22.42,243763.3642195296,8.5651,8.5881,8.5575,8.5728,243763.3642
2013-07-02 10:10:00,22.41,22.43,22.37,22.42,185554.76360180567,8.5689,8.5766,8.5536,8.5728,185554.7636
2013-07-02 10:15:00,22.42,22.46,22.38,22.45,162984.08172962698,8.5728,8.5881,8.5575,8.5842,162984.0817
2013-07-02 10:20:00,22.45,22.48,22.44,22.46,182228.55785222145,8.5842,8.5957,8.5804,8.5881,182228.5579
2013-07-02 10:25:00,22.47,22.48,22.42,22.43,246614.3977191732,8.5919,8.5957,8.5728,8.5766,246614.3977
2013-07-02 10:30:00,22.43,22.43,22.37,22.4,241625.0890947969,8.5766,8.5766,8.5536,8.5651,241625.0891
2013-07-02 10:35:00,22.4,22.46,22.4,22.45,246614.3977191732,8.5651,8.5881,8.5651,8.5842,246614.3977
2013-07-02 10:40:00,22.45,22.48,22.44,22.45,229033.02447137088,8.5842,8.5957,8.5804,8.5842,229033.0245
2013-07-02 10:45:00,22.45,22.46,22.43,22.45,240199.57234497505,8.5842,8.5881,8.5766,8.5842,240199.5723
2013-07-02 10:50:00,22.44,22.46,22.4,22.45,102637.20598717035,8.5804,8.5881,8.5651,8.5842,102637.206
2013-07-02 10:55:00,22.45,22.47,22.44,22.46,126633.40460917084,8.5842,8.5919,8.5804,8.5881,126633.4046
2013-07-02 11:00:00,22.46,22.49,22.46,22.47,251603.7063435496,8.5881,8.5995,8.5881,8.5919,251603.7063
2013-07-02 11:05:00,22.47,22.49,22.43,22.43,216203.3737229746,8.5919,8.5995,8.5766,8.5766,216203.3737
2013-07-02 11:10:00,22.43,22.43,22.4,22.43,206224.7564742219,8.5766,8.5766,8.5651,8.5766,206224.7565
2013-07-02 11:15:00,22.43,22.47,22.43,22.45,150154.4309812307,8.5766,8.5919,8.5766,8.5842,150154.431
2013-07-02 11:20:00,22.46,22.47,22.42,22.45,182703.73010216205,8.5881,8.5919,8.5728,8.5842,182703.7301
2013-07-02 11:25:00,22.45,22.46,22.43,22.46,212639.5818484201,8.5842,8.5881,8.5766,8.5881,212639.5818
2013-07-02 11:30:00,22.47,22.48,22.46,22.46,233547.16084580665,8.5919,8.5957,8.5881,8.5881,233547.1608
2013-07-02 11:35:00,22.46,22.48,22.46,22.48,135186.5051081017,8.5881,8.5957,8.5881,8.5957,135186.5051
2013-07-02 11:40:00,22.48,22.52,22.46,22.52,207175.10097410312,8.5957,8.611,8.5881,8.611,207175.101
2013-07-02 11:45:00,22.52,22.57,22.51,22.54,209788.54834877644,8.611,8.6301,8.6072,8.6186,209788.5483
2013-07-02 11:50:00,22.54,22.56,22.51,22.56,260869.5652173913,8.6186,8.6263,8.6072,8.6263,260869.5652
2013-07-02 11:55:00,22.56,22.57,22.54,22.54,163221.6678545973,8.6263,8.6301,8.6186,8.6186,163221.6679
2013-07-02 12:00:00,22.54,22.54,22.53,22.54,161320.9788548349,8.6186,8.6186,8.6148,8.6186,161320.9789
2013-07-02 12:05:00,22.54,22.56,22.53,22.54,229033.02447137088,8.6186,8.6263,8.6148,8.6186,229033.0245
2013-07-02 12:10:00,22.54,22.55,22.51,22.52,231884.0579710145,8.6186,8.6225,8.6072,8.611,231884.058
2013-07-02 12:15:00,22.53,22.53,22.48,22.49,200997.86172487529,8.6148,8.6148,8.5957,8.5995,200997.8617
2013-07-02 12:20:00,22.48,22.49,22.43,22.46,185079.59135186503,8.5957,8.5995,8.5766,8.5881,185079.5914
2013-07-02 12:25:00,22.46,22.48,22.46,22.48,106438.5839866952,8.5881,8.5957,8.5881,8.5957,106438.584
2013-07-02 12:30:00,22.48,22.53,22.48,22.53,158469.94535519127,8.5957,8.6148,8.5957,8.6148,158469.9454
2013-07-02 12:35:00,22.53,22.53,22.51,22.51,145165.12235685435,8.6148,8.6148,8.6072,8.6072,145165.1224
2013-07-02 12:40:00,22.51,22.51,22.47,22.49,164172.0123544785,8.6072,8.6072,8.5919,8.5995,164172.0124
2013-07-02 12:45:00,22.48,22.5,22.47,22.49,159182.70373010216,8.5957,8.6034,8.5919,8.5995,159182.7037
2013-07-02 12:50:00,22.5,22.5,22.48,22.49,64148.25374198147,8.6034,8.6034,8.5957,8.5995,64148.2537
2013-07-02 12:55:00,22.49,22.53,22.49,22.5,138275.1247327156,8.5995,8.6148,8.5995,8.6034,138275.1247
2013-07-02 13:00:00,22.49,22.5,22.47,22.48,85293.41886433832,8.5995,8.6034,8.5919,8.5957,85293.4189
2013-07-02 13:05:00,22.48,22.52,22.48,22.52,76265.14611546687,8.5957,8.611,8.5957,8.611,76265.1461
2013-07-02 13:10:00,22.52,22.53,22.5,22.51,261582.3235923022,8.611,8.6148,8.6034,8.6072,261582.3236
2013-07-02 13:15:00,22.51,22.51,22.44,22.46,181990.9717272512,8.6072,8.6072,8.5804,8.5881,181990.9717
2013-07-02 13:20:00,22.46,22.49,22.46,22.48,79828.93799002138,8.5881,8.5995,8.5881,8.5957,79828.938
2013-07-02 13:25:00,22.48,22.5,22.43,22.43,95509.6222380613,8.5957,8.6034,8.5766,8.5766,95509.6222
2013-07-02 13:30:00,22.43,22.46,22.42,22.43,133760.9883582799,8.5766,8.5881,8.5728,8.5766,133760.9884
2013-07-02 13:35:00,22.43,22.43,22.35,22.38,183178.90235210265,8.5766,8.5766,8.546,8.5575,183178.9024
2013-07-02 13:40:00,22.37,22.37,22.31,22.34,127583.74910905203,8.5536,8.5536,8.5307,8.5422,127583.7491
2013-07-02 13:45:00,22.34,22.38,22.33,22.37,208363.03159895464,8.5422,8.5575,8.5384,8.5536,208363.0316
2013-07-02 13:50:00,22.37,22.42,22.37,22.42,186505.10810168687,8.5536,8.5728,8.5536,8.5728,186505.1081
2013-07-02 13:55:00,22.42,22.42,22.41,22.42,128534.09360893324,8.5728,8.5728,8.5689,8.5728,128534.0936
2013-07-02 14:00:00,22.42,22.43,22.4,22.42,337609.8835827988,8.5728,8.5766,8.5651,8.5728,337609.8836
2013-07-02 14:05:00,22.43,22.43,22.4,22.41,211451.6512235685,8.5766,8.5766,8.5651,8.5689,211451.6512
2013-07-02 14:10:00,22.41,22.41,22.39,22.4,373010.21620337374,8.5689,8.5689,8.5613,8.5651,373010.2162
2013-07-02 14:15:00,22.4,22.4,22.36,22.38,205749.5842242813,8.5651,8.5651,8.5498,8.5575,205749.5842
2013-07-02 14:20:00,22.38,22.38,22.36,22.37,156569.25635542884,8.5575,8.5575,8.5498,8.5536,156569.2564
2013-07-02 14:25:00,22.37,22.38,22.33,22.36,215965.78759800427,8.5536,8.5575,8.5384,8.5498,215965.7876
2013-07-02 14:30:00,22.35,22.37,22.34,22.35,95509.6222380613,8.546,8.5536,8.5422,8.546,95509.6222
2013-07-02 14:35:00,22.35,22.35,22.32,22.32,202185.7923497268,8.546,8.546,8.5345,8.5345,202185.7923
2013-07-02 14:40:00,22.32,22.37,22.32,22.35,260631.979092421,8.5345,8.5536,8.5345,8.546,260631.9791
2013-07-02 14:45:00,22.35,22.36,22.31,22.33,204561.6535994298,8.546,8.5498,8.5307,8.5384,204561.6536
2013-07-02 14:50:00,22.32,22.38,22.32,22.38,233309.5747208363,8.5345,8.5575,8.5345,8.5575,233309.5747
2013-07-02 14:55:00,22.38,22.38,22.32,22.33,196483.72535043955,8.5575,8.5575,8.5345,8.5384,196483.7254
2013-07-02 15:00:00,22.33,22.35,22.32,22.35,148966.5003563792,8.5384,8.546,8.5345,8.546,148966.5004
2013-07-02 15:05:00,22.35,22.38,22.34,22.34,163459.25397956758,8.546,8.5575,8.5422,8.5422,163459.254
2013-07-02 15:10:00,22.34,22.36,22.33,22.36,178189.59372772631,8.5422,8.5498,8.5384,8.5498,178189.5937
2013-07-02 15:15:00,22.36,22.38,22.34,22.37,183654.07460204329,8.5498,8.5575,8.5422,8.5536,183654.0746
2013-07-02 15:20:00,22.37,22.39,22.35,22.36,178664.76597766692,8.5536,8.5613,8.546,8.5498,178664.766
2013-07-02 15:25:00,22.35,22.39,22.33,22.37,233547.16084580665,8.546,8.5613,8.5384,8.5536,233547.1608
2013-07-02 15:30:00,22.37,22.38,22.33,22.35,200047.51722499405,8.5536,8.5575,8.5384,8.546,200047.5172
2013-07-02 15:35:00,22.35,22.4,22.33,22.39,339985.7448325018,8.546,8.5651,8.5384,8.5613,339985.7448
2013-07-02 15:40:00,22.39,22.42,22.39,22.4,220479.92397244,8.5613,8.5728,8.5613,8.5651,220479.924
2013-07-02 15:45:00,22.4,22.43,22.38,22.4,387978.1420765027,8.5651,8.5766,8.5575,8.5651,387978.1421
2013-07-02 15:50:00,22.4,22.45,22.4,22.44,487764.3145640295,8.5651,8.5842,8.5651,8.5804,487764.3146
2013-07-02 15:55:00,22.44,22.48,22.44,22.45,862437.6336421953,8.5804,8.5957,8.5804,8.5842,862437.6336
2013-07-03 09:30:00,22.25,22.3,22.22,22.27,397719.1732002851,8.5078,8.5269,8.4963,8.5154,397719.1732
2013-07-03 09:35:00,22.27,22.35,22.25,22.32,332145.4027084818,8.5154,8.546,8.5078,8.5345,332145.4027
2013-07-03 09:40:00,22.33,22.38,22.31,22.32,289142.3140888572,8.5384,8.5575,8.5307,8.5345,289142.3141
2013-07-03 09:45:00,22.32,22.39,22.32,22.38,244238.5364694702,8.5345,8.5613,8.5345,8.5575,244238.5365
2013-07-03 09:50:00,22.38,22.42,22.38,22.39,439296.7450700879,8.5575,8.5728,8.5575,8.5613,439296.7451
2013-07-03 09:55:00,22.39,22.42,22.38,22.38,213114.75409836063,8.5613,8.5728,8.5575,8.5575,213114.7541
2013-07-03 10:00:00,22.38,22.4,22.31,22.32,198384.414350202,8.5575,8.5651,8.5307,8.5345,198384.4144
2013-07-03 10:05:00,22.32,22.32,22.25,22.3,309337.13471133285,8.5345,8.5345,8.5078,8.5269,309337.1347
2013-07-03 10:10:00,22.3,22.33,22.28,22.33,304822.9983368971,8.5269,8.5384,8.5192,8.5384,304822.9983
2013-07-03 10:15:00,22.33,22.36,22.32,22.34,157044.42860536944,8.5384,8.5498,8.5345,8.5422,157044.4286
2013-07-03 10:20:00,22.35,22.44,22.33,22.44,154430.98123069614,8.546,8.5804,8.5384,8.5804,154430.9812
2013-07-03 10:25:00,22.44,22.46,22.42,22.45,96935.13898788313,8.5804,8.5881,8.5728,8.5842,96935.139
2013-07-03 10:30:00,22.45,22.47,22.38,22.39,178902.3521026372,8.5842,8.5919,8.5575,8.5613,178902.3521
2013-07-03 10:35:00,22.4,22.4,22.35,22.37,162033.73722974578,8.5651,8.5651,8.546,8.5536,162033.7372
2013-07-03 10:40:00,22.38,22.39,22.36,22.36,173200.28510334998,8.5575,8.5613,8.5498,8.5498,173200.2851
2013-07-03 10:45:00,22.35,22.36,22.32,22.34,197909.24210026136,8.546,8.5498,8.5345,8.5422,197909.2421
2013-07-03 10:50:00,22.35,22.37,22.32,22.32,163221.6678545973,8.546,8.5536,8.5345,8.5345,163221.6679
2013-07-03 10:55:00,22.32,22.35,22.32,22.35,172249.94060346877,8.5345,8.546,8.5345,8.546,172249.9406
2013-07-03 11:00:00,22.35,22.39,22.35,22.35,147778.56973152768,8.546,8.5613,8.546,8.546,147778.5697
2013-07-03 11:05:00,22.35,22.35,22.32,22.33,145640.29460679495,8.546,8.546,8.5345,8.5384,145640.2946
2013-07-03 11:10:00,22.33,22.38,22.33,22.38,186267.52197671653,8.5384,8.5575,8.5384,8.5575,186267.522
2013-07-03 11:15:00,22.38,22.4,22.37,22.39,226894.74934663816,8.5575,8.5651,8.5536,8.5613,226894.7493
2013-07-03 11:20:00,22.39,22.4,22.38,22.39,181990.9717272512,8.5613,8.5651,8.5575,8.5613,181990.9717
2013-07-03 11:25:00,22.39,22.4,22.36,22.4,162984.08172962698,8.5613,8.5651,8.5498,8.5651,162984.0817
2013-07-03 11:30:00,22.4,22.42,22.4,22.4,187455.45260156807,8.5651,8.5728,8.5651,8.5651,187455.4526
2013-07-03 11:35:00,22.4,22.4,22.38,22.39,111190.3064861012,8.5651,8.5651,8.5575,8.5613,111190.3065
2013-07-03 11:40:00,22.39,22.41,22.38,22.4,148491.3281064386,8.5613,8.5689,8.5575,8.5651,148491.3281
2013-07-03 11:45:00,22.4,22.43,22.4,22.41,119030.64861012118,8.5651,8.5766,8.5651,8.5689,119030.6486
2013-07-03 11:50:00,22.41,22.46,22.41,22.46,107626.51461154668,8.5689,8.5881,8.5689,8.5881,107626.5146
2013-07-03 11:55:00,22.46,22.52,22.46,22.52,174863.38797814207,8.5881,8.611,8.5881,8.611,174863.388
2013-07-03 12:00:00,22.52,22.53,22.48,22.48,192919.93347588505,8.611,8.6148,8.5957,8.5957,192919.9335
2013-07-03 12:05:00,22.49,22.5,22.48,22.48,194345.4502257068,8.5995,8.6034,8.5957,8.5957,194345.4502
2013-07-03 12:10:00,22.49,22.5,22.46,22.46,128771.67973390354,8.5995,8.6034,8.5881,8.5881,128771.6797
2013-07-03 12:15:00,22.46,22.5,22.46,22.5,141126.15823235924,8.5881,8.6034,8.5881,8.6034,141126.1582
2013-07-03 12:20:00,22.5,22.53,22.5,22.51,200997.86172487529,8.6034,8.6148,8.6034,8.6072,200997.8617
2013-07-03 12:25:00,22.51,22.52,22.47,22.48,157757.18698028036,8.6072,8.611,8.5919,8.5957,157757.187
2013-07-03 12:30:00,22.48,22.49,22.45,22.46,189831.3138512711,8.5957,8.5995,8.5842,8.5881,189831.3139
2013-07-03 12:35:00,22.46,22.46,22.42,22.43,229270.6105963412,8.5881,8.5881,8.5728,8.5766,229270.6106
2013-07-03 12:40:00,22.42,22.43,22.42,22.43,200285.1033499644,8.5728,8.5766,8.5728,8.5766,200285.1033
2013-07-03 12:45:00,22.43,22.43,22.36,22.37,260631.979092421,8.5766,8.5766,8.5498,8.5536,260631.9791
2013-07-03 12:50:00,22.36,22.4,22.35,22.38,333095.747208363,8.5498,8.5651,8.546,8.5575,333095.7472
2013-07-03 12:55:00,22.38,22.4,22.38,22.38,646947.0182941316,8.5575,8.5651,8.5575,8.5575,646947.0183
2013-07-05 09:30:00,22.63,22.68,22.52,22.53,642195.2957947257,8.6531,8.6722,8.611,8.6148,642195.2958
2013-07-05 09:35:00,22.52,22.59,22.5,22.59,200285.1033499644,8.611,8.6378,8.6034,8.6378,200285.1033
2013-07-05 09:40:00,22.59,22.59,22.53,22.55,85768.59111427893,8.6378,8.6378,8.6148,8.6225,85768.5911
2013-07-05 09:45:00,22.56,22.61,22.55,22.57,236873.36659539083,8.6263,8.6454,8.6225,8.6301,236873.3666
2013-07-05 09:50:00,22.57,22.58,22.52,22.54,93133.76098835828,8.6301,8.6339,8.611,8.6186,93133.761
2013-07-05 09:55:00,22.55,22.56,22.51,22.51,84580.66048942742,8.6225,8.6263,8.6072,8.6072,84580.6605
2013-07-05 10:00:00,22.51,22.52,22.45,22.5,131385.12710857685,8.6072,8.611,8.5842,8.6034,131385.1271
2013-07-05 10:05:00,22.49,22.53,22.46,22.46,213114.75409836063,8.5995,8.6148,8.5881,8.5881,213114.7541
2013-07-05 10:10:00,22.46,22.47,22.38,22.43,229033.02447137088,8.5881,8.5919,8.5575,8.5766,229033.0245
2013-07-05 10:15:00,22.42,22.43,22.35,22.36,220242.33784746967,8.5728,8.5766,8.546,8.5498,220242.3378
2013-07-05 10:20:00,22.36,22.36,22.31,22.32,247327.1560940841,8.5498,8.5498,8.5307,8.5345,247327.1561
2013-07-05 10:25:00,22.32,22.41,22.32,22.4,213589.9263483013,8.5345,8.5689,8.5345,8.5651,213589.9263
2013-07-05 10:30:00,22.4,22.43,22.37,22.42,136612.0218579235,8.5651,8.5766,8.5536,8.5728,136612.0219
2013-07-05 10:35:00,22.42,22.43,22.38,22.39,166310.28747921123,8.5728,8.5766,8.5575,8.5613,166310.2875
2013-07-05 10:40:00,22.39,22.42,22.38,22.38,152530.29223093373,8.5613,8.5728,8.5575,8.5575,152530.2922
2013-07-05 10:45:00,22.38,22.41,22.37,22.4,141363.74435732953,8.5575,8.5689,8.5536,8.5651,141363.7444
2013-07-05 10:50:00,22.4,22.43,22.39,22.41,86481.34948918983,8.5651,8.5766,8.5613,8.5689,86481.3495
2013-07-05 10:55:00,22.41,22.47,22.4,22.47,97647.897362794,8.5689,8.5919,8.5651,8.5919,97647.8974
2013-07-05 11:00:00,22.46,22.49,22.44,22.48,80304.11023996198,8.5881,8.5995,8.5804,8.5957,80304.1102
2013-07-05 11:05:00,22.48,22.48,22.45,22.47,82442.38536469471,8.5957,8.5957,8.5842,8.5919,82442.3854
2013-07-05 11:10:00,22.47,22.48,22.45,22.46,90520.31361368496,8.5919,8.5957,8.5842,8.5881,90520.3136
2013-07-05 11:15:00,22.46,22.48,22.44,22.48,87669.28011404134,8.5881,8.5957,8.5804,8.5957,87669.2801
2013-07-05 11:20:00,22.48,22.49,22.46,22.47,88144.45236398195,8.5957,8.5995,8.5881,8.5919,88144.4524
2013-07-05 11:25:00,22.47,22.48,22.44,22.46,142314.08885721074,8.5919,8.5957,8.5804,8.5881,142314.0889
2013-07-05 11:30:00,22.46,22.47,22.45,22.46,85531.00498930863,8.5881,8.5919,8.5842,8.5881,85531.005
2013-07-05 11:35:00,22.47,22.55,22.47,22.54,191732.0028510335,8.5919,8.6225,8.5919,8.6186,191732.0029
2013-07-05 11:40:00,22.54,22.56,22.52,22.54,66286.52886671419,8.6186,8.6263,8.611,8.6186,66286.5289
2013-07-05 11:45:00,22.54,22.55,22.51,22.55,65811.35661677358,8.6186,8.6225,8.6072,8.6225,65811.3566
2013-07-05 11:50:00,22.56,22.56,22.54,22.55,81492.04086481349,8.6263,8.6263,8.6186,8.6225,81492.0409
2013-07-05 11:55:00,22.55,22.59,22.55,22.59,139700.6414825374,8.6225,8.6378,8.6225,8.6378,139700.6415
2013-07-05 12:00:00,22.59,22.6,22.59,22.59,73889.28486576384,8.6378,8.6416,8.6378,8.6378,73889.2849
2013-07-05 12:05:00,22.59,22.59,22.57,22.57,90995.48586362557,8.6378,8.6378,8.6301,8.6301,90995.4859
2013-07-05 12:10:00,22.57,22.59,22.56,22.58,97885.48348776432,8.6301,8.6378,8.6263,8.6339,97885.4835
2013-07-05 12:15:00,22.59,22.59,22.56,22.57,59158.94511760513,8.6378,8.6378,8.6263,8.6301,59158.9451
2013-07-05 12:20:00,22.57,22.6,22.57,22.59,62247.56474221905,8.6301,8.6416,8.6301,8.6378,62247.5647
2013-07-05 12:25:00,22.6,22.6,22.57,22.59,76502.73224043717,8.6416,8.6416,8.6301,8.6378,76502.7322
2013-07-05 12:30:00,22.58,22.6,22.58,22.6,39676.88287004039,8.6339,8.6416,8.6339,8.6416,39676.8829
2013-07-05 12:35:00,22.6,22.61,22.58,22.59,73651.69874079354,8.6416,8.6454,8.6339,8.6378,73651.6987
2013-07-05 12:40:00,22.59,22.6,22.56,22.59,52981.705868377285,8.6378,8.6416,8.6263,8.6378,52981.7059
2013-07-05 12:45:00,22.59,22.61,22.59,22.59,47279.63886909005,8.6378,8.6454,8.6378,8.6378,47279.6389
2013-07-05 12:50:00,22.6,22.6,22.58,22.59,64385.83986695177,8.6416,8.6416,8.6339,8.6378,64385.8399
2013-07-05 12:55:00,22.59,22.6,22.58,22.59,28985.50724637681,8.6378,8.6416,8.6339,8.6378,28985.5072
2013-07-05 13:00:00,22.59,22.6,22.56,22.56,39914.46899501069,8.6378,8.6416,8.6263,8.6263,39914.469
2013-07-05 13:05:00,22.55,22.59,22.55,22.58,47754.81111903065,8.6225,8.6378,8.6225,8.6339,47754.8111
2013-07-05 13:10:00,22.58,22.61,22.57,22.61,95509.6222380613,8.6339,8.6454,8.6301,8.6454,95509.6222
2013-07-05 13:15:00,22.61,22.61,22.59,22.6,65098.59824186267,8.6454,8.6454,8.6378,8.6416,65098.5982
2013-07-05 13:20:00,22.6,22.6,22.56,22.57,50605.84461867427,8.6416,8.6416,8.6263,8.6301,50605.8446
2013-07-05 13:25:00,22.57,22.58,22.55,22.56,46804.46661914944,8.6301,8.6339,8.6225,8.6263,46804.4666
2013-07-05 13:30:00,22.56,22.58,22.56,22.58,72938.94036588263,8.6263,8.6339,8.6263,8.6339,72938.9404
2013-07-05 13:35:00,22.57,22.59,22.56,22.56,24708.95699691138,8.6301,8.6378,8.6263,8.6263,24708.957
2013-07-05 13:40:00,22.56,22.58,22.55,22.55,41339.985744832506,8.6263,8.6339,8.6225,8.6225,41339.9857
2013-07-05 13:45:00,22.56,22.58,22.55,22.57,27797.576621525302,8.6263,8.6339,8.6225,8.6301,27797.5766
2013-07-05 13:50:00,22.57,22.59,22.56,22.59,39676.88287004039,8.6301,8.6378,8.6263,8.6378,39676.8829
2013-07-05 13:55:00,22.59,22.59,22.58,22.59,55595.153243050605,8.6378,8.6378,8.6339,8.6378,55595.1532
2013-07-05 14:00:00,22.58,22.62,22.58,22.61,91708.24423853648,8.6339,8.6492,8.6339,8.6454,91708.2442
2013-07-05 14:05:00,22.61,22.63,22.61,22.63,107388.9284865764,8.6454,8.6531,8.6454,8.6531,107388.9285
2013-07-05 14:10:00,22.63,22.65,22.62,22.65,107864.100736517,8.6531,8.6607,8.6492,8.6607,107864.1007
2013-07-05 14:15:00,22.64,22.65,22.61,22.64,86006.17723924923,8.6569,8.6607,8.6454,8.6569,86006.1772
2013-07-05 14:20:00,22.64,22.66,22.63,22.64,86718.93561416013,8.6569,8.6645,8.6531,8.6569,86718.9356
2013-07-05 14:25:00,22.64,22.66,22.63,22.65,101686.86148728916,8.6569,8.6645,8.6531,8.6607,101686.8615
2013-07-05 14:30:00,22.65,22.67,22.64,22.65,96697.5528629128,8.6607,8.6684,8.6569,8.6607,96697.5529
2013-07-05 14:35:00,22.65,22.66,22.64,22.65,95272.036113091,8.6607,8.6645,8.6569,8.6607,95272.0361
2013-07-05 14:40:00,22.65,22.65,22.61,22.61,69612.7346162984,8.6607,8.6607,8.6454,8.6454,69612.7346
2013-07-05 14:45:00,22.61,22.61,22.59,22.61,100974.10311237824,8.6454,8.6454,8.6378,8.6454,100974.1031
2013-07-05 14:50:00,22.61,22.64,22.61,22.63,71988.59586600143,8.6454,8.6569,8.6454,8.6531,71988.5959
2013-07-05 14:55:00,22.63,22.63,22.6,22.61,100023.75861249704,8.6531,8.6531,8.6416,8.6454,100023.7586
2013-07-05 15:00:00,22.61,22.62,22.6,22.6,62960.32311712996,8.6454,8.6492,8.6416,8.6416,62960.3231
2013-07-05 15:05:00,22.6,22.62,22.59,22.61,105488.23948681397,8.6416,8.6492,8.6378,8.6454,105488.2395
2013-07-05 15:10:00,22.61,22.61,22.6,22.61,87906.86623901164,8.6454,8.6454,8.6416,8.6454,87906.8662
2013-07-05 15:15:00,22.61,22.63,22.6,22.6,69850.3207412687,8.6454,8.6531,8.6416,8.6416,69850.3207
2013-07-05 15:20:00,22.6,22.61,22.59,22.59,209788.54834877644,8.6416,8.6454,8.6378,8.6378,209788.5483
2013-07-05 15:25:00,22.59,22.6,22.57,22.59,107864.100736517,8.6378,8.6416,8.6301,8.6378,107864.1007
2013-07-05 15:30:00,22.59,22.61,22.59,22.61,91470.65811356615,8.6378,8.6454,8.6378,8.6454,91470.6581
2013-07-05 15:35:00,22.61,22.62,22.59,22.61,143264.43335709194,8.6454,8.6492,8.6378,8.6454,143264.4334
2013-07-05 15:40:00,22.61,22.62,22.6,22.61,119030.64861012118,8.6454,8.6492,8.6416,8.6454,119030.6486
2013-07-05 15:45:00,22.61,22.62,22.6,22.6,165359.94297933002,8.6454,8.6492,8.6416,8.6416,165359.943
2013-07-05 15:50:00,22.61,22.65,22.61,22.64,288667.14183891664,8.6454,8.6607,8.6454,8.6569,288667.1418
2013-07-05 15:55:00,22.64,22.68,22.63,22.66,473033.9748158708,8.6569,8.6722,8.6531,8.6645,473033.9748
2013-07-08 09:30:00,22.85,22.89,22.78,22.8,546685.6735566643,8.7372,8.7525,8.7104,8.7181,546685.6736
2013-07-08 09:35:00,22.79,22.84,22.76,22.81,190544.072226182,8.7142,8.7334,8.7028,8.7219,190544.0722
2013-07-08 09:40:00,22.81,22.82,22.77,22.79,189356.14160133048,8.7219,8.7257,8.7066,8.7142,189356.1416
2013-07-08 09:45:00,22.79,22.82,22.77,22.8,291043.0030886196,8.7142,8.7257,8.7066,8.7181,291043.0031
2013-07-08 09:50:00,22.8,22.82,22.78,22.79,90282.72748871466,8.7181,8.7257,8.7104,8.7142,90282.7275
2013-07-08 09:55:00,22.79,22.81,22.79,22.8,398669.5177001663,8.7142,8.7219,8.7142,8.7181,398669.5177
2013-07-08 10:00:00,22.8,22.85,22.8,22.83,231171.2995961036,8.7181,8.7372,8.7181,8.7295,231171.2996
2013-07-08 10:05:00,22.82,22.83,22.8,22.83,90995.48586362557,8.7257,8.7295,8.7181,8.7295,90995.4859
2013-07-08 10:10:00,22.83,22.83,22.78,22.8,124257.5433594678,8.7295,8.7295,8.7104,8.7181,124257.5434
2013-07-08 10:15:00,22.8,22.8,22.77,22.77,84818.24661439772,8.7181,8.7181,8.7066,8.7066,84818.2466
2013-07-08 10:20:00,22.77,22.8,22.77,22.79,84343.07436445712,8.7066,8.7181,8.7066,8.7142,84343.0744
2013-07-08 10:25:00,22.79,22.83,22.77,22.78,134711.3328581611,8.7142,8.7295,8.7066,8.7104,134711.3329
2013-07-08 10:30:00,22.78,22.8,22.77,22.77,195533.3808505584,8.7104,8.7181,8.7066,8.7066,195533.3809
2013-07-08 10:35:00,22.77,22.77,22.73,22.75,215965.78759800427,8.7066,8.7066,8.6913,8.6989,215965.7876
2013-07-08 10:40:00,22.75,22.75,22.71,22.73,183891.6607270136,8.6989,8.6989,8.6837,8.6913,183891.6607
2013-07-08 10:45:00,22.73,22.74,22.67,22.67,172249.94060346877,8.6913,8.6951,8.6684,8.6684,172249.9406
2013-07-08 10:50:00,22.67,22.67,22.61,22.62,131147.54098360657,8.6684,8.6684,8.6454,8.6492,131147.541
2013-07-08 10:55:00,22.62,22.63,22.59,22.61,183416.4884770729,8.6492,8.6531,8.6378,8.6454,183416.4885
2013-07-08 11:00:00,22.61,22.69,22.61,22.69,235685.4359705393,8.6454,8.676,8.6454,8.676,235685.436
2013-07-08 11:05:00,22.69,22.74,22.69,22.71,218104.062722737,8.676,8.6951,8.676,8.6837,218104.0627
2013-07-08 11:10:00,22.71,22.71,22.65,22.65,161320.9788548349,8.6837,8.6837,8.6607,8.6607,161320.9789
2013-07-08 11:15:00,22.66,22.67,22.61,22.61,127346.16298408172,8.6645,8.6684,8.6454,8.6454,127346.163
2013-07-08 11:20:00,22.62,22.62,22.56,22.56,197196.48372535044,8.6492,8.6492,8.6263,8.6263,197196.4837
2013-07-08 11:25:00,22.56,22.6,22.56,22.59,107864.100736517,8.6263,8.6416,8.6263,8.6378,107864.1007
2013-07-08 11:30:00,22.59,22.6,22.53,22.54,156569.25635542884,8.6378,8.6416,8.6148,8.6186,156569.2564
2013-07-08 11:35:00,22.54,22.58,22.54,22.57,87669.28011404134,8.6186,8.6339,8.6186,8.6301,87669.2801
2013-07-08 11:40:00,22.57,22.59,22.57,22.59,134473.74673319078,8.6301,8.6378,8.6301,8.6378,134473.7467
2013-07-08 11:45:00,22.59,22.62,22.59,22.61,97885.48348776432,8.6378,8.6492,8.6378,8.6454,97885.4835
2013-07-08 11:50:00,22.62,22.62,22.57,22.59,178427.1798526966,8.6492,8.6492,8.6301,8.6378,178427.1799
2013-07-08 11:55:00,22.58,22.58,22.53,22.53,136136.8496079829,8.6339,8.6339,8.6148,8.6148,136136.8496
2013-07-08 12:00:00,22.53,22.54,22.53,22.54,71988.59586600143,8.6148,8.6186,8.6148,8.6186,71988.5959
2013-07-08 12:05:00,22.54,22.54,22.51,22.52,122832.026609646,8.6186,8.6186,8.6072,8.611,122832.0266
2013-07-08 12:10:00,22.52,22.56,22.52,22.53,86956.52173913043,8.611,8.6263,8.611,8.6148,86956.5217
2013-07-08 12:15:00,22.53,22.55,22.51,22.55,158232.35923022096,8.6148,8.6225,8.6072,8.6225,158232.3592
2013-07-08 12:20:00,22.55,22.56,22.52,22.52,114041.33998574484,8.6225,8.6263,8.611,8.611,114041.34
2013-07-08 12:25:00,22.52,22.53,22.5,22.5,123782.3711095272,8.611,8.6148,8.6034,8.6034,123782.3711
2013-07-08 12:30:00,22.5,22.52,22.47,22.49,405321.9291993348,8.6034,8.611,8.5919,8.5995,405321.9292
2013-07-08 12:35:00,22.49,22.51,22.48,22.49,333333.3333333333,8.5995,8.6072,8.5957,8.5995,333333.3333
2013-07-08 12:40:00,22.49,22.51,22.48,22.49,76265.14611546687,8.5995,8.6072,8.5957,8.5995,76265.1461
2013-07-08 12:45:00,22.48,22.51,22.46,22.49,96222.3806129722,8.5957,8.6072,8.5881,8.5995,96222.3806
2013-07-08 12:50:00,22.49,22.51,22.47,22.5,129722.02423378474,8.5995,8.6072,8.5919,8.6034,129722.0242
2013-07-08 12:55:00,22.5,22.5,22.47,22.48,94321.6916132098,8.6034,8.6034,8.5919,8.5957,94321.6916
2013-07-08 13:00:00,22.49,22.5,22.48,22.49,58683.77286766453,8.5995,8.6034,8.5957,8.5995,58683.7729
2013-07-08 13:05:00,22.49,22.53,22.48,22.51,209550.96222380613,8.5995,8.6148,8.5957,8.6072,209550.9622
2013-07-08 13:10:00,22.52,22.52,22.5,22.5,91233.07198859588,8.611,8.611,8.6034,8.6034,91233.072
2013-07-08 13:15:00,22.5,22.52,22.48,22.52,229983.3689712521,8.6034,8.611,8.5957,8.611,229983.369
2013-07-08 13:20:00,22.52,22.53,22.51,22.52,107626.51461154668,8.611,8.6148,8.6072,8.611,107626.5146
2013-07-08 13:25:00,22.52,22.53,22.5,22.52,112378.23711095272,8.611,8.6148,8.6034,8.611,112378.2371
2013-07-08 13:30:00,22.52,22.52,22.49,22.52,67712.045616536,8.611,8.611,8.5995,8.611,67712.0456
2013-07-08 13:35:00,22.52,22.53,22.5,22.52,184366.8329769541,8.611,8.6148,8.6034,8.611,184366.833
2013-07-08 13:40:00,22.52,22.53,22.51,22.52,73176.52649085294,8.611,8.6148,8.6072,8.611,73176.5265
2013-07-08 13:45:00,22.52,22.54,22.51,22.52,92658.58873841767,8.611,8.6186,8.6072,8.611,92658.5887
2013-07-08 13:50:00,22.52,22.53,22.5,22.5,58446.18674269423,8.611,8.6148,8.6034,8.6034,58446.1867
2013-07-08 13:55:00,22.5,22.53,22.5,22.52,105250.65336184368,8.6034,8.6148,8.6034,8.611,105250.6534
2013-07-08 14:00:00,22.52,22.53,22.51,22.52,121881.6821097648,8.611,8.6148,8.6072,8.611,121881.6821
2013-07-08 14:05:00,22.52,22.53,22.51,22.52,89332.38298883346,8.611,8.6148,8.6072,8.611,89332.383
2013-07-08 14:10:00,22.53,22.53,22.51,22.51,68424.8039914469,8.6148,8.6148,8.6072,8.6072,68424.804
2013-07-08 14:15:00,22.51,22.53,22.51,22.51,79353.76574008078,8.6072,8.6148,8.6072,8.6072,79353.7657
2013-07-08 14:20:00,22.51,22.52,22.5,22.5,101924.44761225944,8.6072,8.611,8.6034,8.6034,101924.4476
2013-07-08 14:25:00,22.5,22.51,22.48,22.49,81492.04086481349,8.6034,8.6072,8.5957,8.5995,81492.0409
2013-07-08 14:30:00,22.49,22.5,22.48,22.49,115942.02898550723,8.5995,8.6034,8.5957,8.5995,115942.029
2013-07-08 14:35:00,22.49,22.5,22.49,22.49,72226.18199097173,8.5995,8.6034,8.5995,8.5995,72226.182
2013-07-08 14:40:00,22.49,22.51,22.49,22.51,145402.70848182467,8.5995,8.6072,8.5995,8.6072,145402.7085
2013-07-08 14:45:00,22.51,22.53,22.51,22.53,99548.58636255642,8.6072,8.6148,8.6072,8.6148,99548.5864
2013-07-08 14:50:00,22.52,22.56,22.52,22.56,88144.45236398195,8.611,8.6263,8.611,8.6263,88144.4524
2013-07-08 14:55:00,22.56,22.56,22.53,22.56,117367.54573532904,8.6263,8.6263,8.6148,8.6263,117367.5457
2013-07-08 15:00:00,22.56,22.56,22.53,22.56,142314.08885721074,8.6263,8.6263,8.6148,8.6263,142314.0889
2013-07-08 15:05:00,22.56,22.56,22.55,22.56,63910.66761701117,8.6263,8.6263,8.6225,8.6263,63910.6676
2013-07-08 15:10:00,22.56,22.56,22.54,22.55,88382.03848895225,8.6263,8.6263,8.6186,8.6225,88382.0385
2013-07-08 15:15:00,22.55,22.56,22.54,22.55,152292.7061059634,8.6225,8.6263,8.6186,8.6225,152292.7061
2013-07-08 15:20:00,22.55,22.55,22.53,22.53,174625.80185317178,8.6225,8.6225,8.6148,8.6148,174625.8019
2013-07-08 15:25:00,22.53,22.56,22.53,22.55,81016.86861487289,8.6148,8.6263,8.6148,8.6225,81016.8686
2013-07-08 15:30:00,22.55,22.55,22.51,22.53,263245.42646709434,8.6225,8.6225,8.6072,8.6148,263245.4265
2013-07-08 15:35:00,22.53,22.56,22.53,22.55,215728.201473034,8.6148,8.6263,8.6148,8.6225,215728.2015
2013-07-08 15:40:00,22.55,22.56,22.54,22.55,163459.25397956758,8.6225,8.6263,8.6186,8.6225,163459.254
2013-07-08 15:45:00,22.54,22.59,22.54,22.59,239249.22784509385,8.6186,8.6378,8.6186,8.6378,239249.2278
2013-07-08 15:50:00,22.59,22.59,22.55,22.55,447374.67331907817,8.6378,8.6378,8.6225,8.6225,447374.6733
2013-07-08 15:55:00,22.55,22.61,22.55,22.61,609170.8244238537,8.6225,8.6454,8.6225,8.6454,609170.8244
2013-07-09 09:30:00,22.78,22.83,22.74,22.77,1023996.1986220004,8.7104,8.7295,8.6951,8.7066,1023996.1986
2013-07-09 09:35:00,22.77,22.8,22.74,22.79,286766.4528391542,8.7066,8.7181,8.6951,8.7142,286766.4528
2013-07-09 09:40:00,22.79,22.83,22.79,22.83,358042.2903302447,8.7142,8.7295,8.7142,8.7295,358042.2903
2013-07-09 09:45:00,22.83,22.85,22.81,22.82,249465.43121881684,8.7295,8.7372,8.7219,8.7257,249465.4312
2013-07-09 09:50:00,22.83,22.83,22.78,22.82,421240.199572345,8.7295,8.7295,8.7104,8.7257,421240.1996
2013-07-09 09:55:00,22.82,22.82,22.79,22.79,291755.76146353054,8.7257,8.7257,8.7142,8.7142,291755.7615
2013-07-09 10:00:00,22.8,22.8,22.76,22.78,357329.53195533383,8.7181,8.7181,8.7028,8.7104,357329.532
2013-07-09 10:05:00,22.77,22.82,22.75,22.82,254454.73984319315,8.7066,8.7257,8.6989,8.7257,254454.7398
2013-07-09 10:10:00,22.82,22.86,22.8,22.82,164647.1846044191,8.7257,8.741,8.7181,8.7257,164647.1846
2013-07-09 10:15:00,22.82,22.82,22.78,22.8,215965.78759800427,8.7257,8.7257,8.7104,8.7181,215965.7876
2013-07-09 10:20:00,22.8,22.84,22.79,22.8,172249.94060346877,8.7181,8.7334,8.7142,8.7181,172249.9406
2013-07-09 10:25:00,22.81,22.81,22.76,22.79,354716.0845806605,8.7219,8.7219,8.7028,8.7142,354716.0846
2013-07-09 10:30:00,22.79,22.83,22.77,22.8,297220.2423378475,8.7142,8.7295,8.7066,8.7181,297220.2423
2013-07-09 10:35:00,22.81,22.83,22.81,22.83,108814.4452363982,8.7219,8.7295,8.7219,8.7295,108814.4452
2013-07-09 10:40:00,22.83,22.86,22.81,22.86,215728.201473034,8.7295,8.741,8.7219,8.741,215728.2015
2013-07-09 10:45:00,22.86,22.88,22.83,22.83,231408.8857210739,8.741,8.7487,8.7295,8.7295,231408.8857
2013-07-09 10:50:00,22.84,22.86,22.81,22.86,307198.85958660016,8.7334,8.741,8.7219,8.741,307198.8596
2013-07-09 10:55:00,22.86,22.87,22.84,22.86,133523.40223330958,8.741,8.7448,8.7334,8.741,133523.4022
2013-07-09 11:00:00,22.85,22.88,22.83,22.83,130909.95485863628,8.7372,8.7487,8.7295,8.7295,130909.9549
2013-07-09 11:05:00,22.83,22.86,22.82,22.85,308624.37633642193,8.7295,8.741,8.7257,8.7372,308624.3763
2013-07-09 11:10:00,22.85,22.88,22.84,22.87,133048.22998336898,8.7372,8.7487,8.7334,8.7448,133048.23
2013-07-09 11:15:00,22.87,22.91,22.87,22.9,153718.22285578522,8.7448,8.7601,8.7448,8.7563,153718.2229
2013-07-09 11:20:00,22.91,22.92,22.9,22.91,124257.5433594678,8.7601,8.7639,8.7563,8.7601,124257.5434
2013-07-09 11:25:00,22.91,22.91,22.87,22.88,187693.0387265384,8.7601,8.7601,8.7448,8.7487,187693.0387
2013-07-09 11:30:00,22.88,22.91,22.87,22.88,146353.05298170587,8.7487,8.7601,8.7448,8.7487,146353.053
2013-07-09 11:35:00,22.88,22.9,22.88,22.88,87669.28011404134,8.7487,8.7563,8.7487,8.7487,87669.2801
2013-07-09 11:40:00,22.88,22.9,22.88,22.9,45616.535994297934,8.7487,8.7563,8.7487,8.7563,45616.536
2013-07-09 11:45:00,22.9,22.93,22.9,22.93,122832.026609646,8.7563,8.7678,8.7563,8.7678,122832.0266
2013-07-09 11:50:00,22.93,22.93,22.88,22.9,102162.03373722977,8.7678,8.7678,8.7487,8.7563,102162.0337
2013-07-09 11:55:00,22.9,22.9,22.87,22.88,56783.08386790212,8.7563,8.7563,8.7448,8.7487,56783.0839
2013-07-09 12:00:00,22.88,22.88,22.86,22.87,45616.535994297934,8.7487,8.7487,8.741,8.7448,45616.536
2013-07-09 12:05:00,22.87,22.88,22.87,22.87,86006.17723924923,8.7448,8.7487,8.7448,8.7448,86006.1772
2013-07-09 12:10:00,22.87,22.87,22.84,22.84,102162.03373722977,8.7448,8.7448,8.7334,8.7334,102162.0337
2013-07-09 12:15:00,22.84,22.85,22.84,22.85,106200.99786172489,8.7334,8.7372,8.7334,8.7372,106200.9979
2013-07-09 12:20:00,22.85,22.88,22.85,22.87,71513.42361606083,8.7372,8.7487,8.7372,8.7448,71513.4236
2013-07-09 12:25:00,22.88,22.9,22.87,22.87,93371.34711332858,8.7487,8.7563,8.7448,8.7448,93371.3471
2013-07-09 12:30:00,22.87,22.88,22.85,22.87,116654.78736041817,8.7448,8.7487,8.7372,8.7448,116654.7874
2013-07-09 12:35:00,22.87,22.9,22.87,22.89,110477.5481111903,8.7448,8.7563,8.7448,8.7525,110477.5481
2013-07-09 12:40:00,22.9,22.92,22.89,22.92,64148.25374198147,8.7563,8.7639,8.7525,8.7639,64148.2537
2013-07-09 12:45:00,22.91,22.92,22.88,22.91,128771.67973390354,8.7601,8.7639,8.7487,8.7601,128771.6797
2013-07-09 12:50:00,22.91,22.93,22.91,22.92,85293.41886433832,8.7601,8.7678,8.7601,8.7639,85293.4189
2013-07-09 12:55:00,22.92,22.93,22.92,22.93,87669.28011404134,8.7639,8.7678,8.7639,8.7678,87669.2801
2013-07-09 13:00:00,22.93,22.96,22.93,22.96,148966.5003563792,8.7678,8.7792,8.7678,8.7792,148966.5004
2013-07-09 13:05:00,22.96,22.98,22.96,22.96,126395.81848420051,8.7792,8.7869,8.7792,8.7792,126395.8185
2013-07-09 13:10:00,22.96,22.96,22.94,22.94,118555.47636018058,8.7792,8.7792,8.7716,8.7716,118555.4764
2013-07-09 13:15:00,22.94,22.95,22.93,22.93,92183.41648847709,8.7716,8.7754,8.7678,8.7678,92183.4165
2013-07-09 13:20:00,22.93,22.94,22.93,22.93,69850.3207412687,8.7678,8.7716,8.7678,8.7678,69850.3207
2013-07-09 13:25:00,22.93,22.93,22.92,22.92,136136.8496079829,8.7678,8.7678,8.7639,8.7639,136136.8496
2013-07-09 13:30:00,22.92,22.92,22.89,22.92,191256.8306010929,8.7639,8.7639,8.7525,8.7639,191256.8306
2013-07-09 13:35:00,22.92,22.93,22.91,22.91,189593.7277263008,8.7639,8.7678,8.7601,8.7601,189593.7277
2013-07-09 13:40:00,22.91,22.92,22.88,22.92,172249.94060346877,8.7601,8.7639,8.7487,8.7639,172249.9406
2013-07-09 13:45:00,22.92,22.94,22.92,22.93,113090.99548586363,8.7639,8.7716,8.7639,8.7678,113090.9955
2013-07-09 13:50:00,22.93,22.97,22.93,22.97,172012.35447849846,8.7678,8.7831,8.7678,8.7831,172012.3545
2013-07-09 13:55:00,22.96,22.99,22.96,22.96,141363.74435732953,8.7792,8.7907,8.7792,8.7792,141363.7444
2013-07-09 14:00:00,22.96,22.97,22.94,22.94,78878.59349014018,8.7792,8.7831,8.7716,8.7716,78878.5935
2013-07-09 14:05:00,22.94,22.95,22.93,22.93,73176.52649085294,8.7716,8.7754,8.7678,8.7678,73176.5265
2013-07-09 14:10:00,22.93,22.94,22.92,22.92,85768.59111427893,8.7678,8.7716,8.7639,8.7639,85768.5911
2013-07-09 14:15:00,22.92,22.93,22.9,22.9,125683.06010928962,8.7639,8.7678,8.7563,8.7563,125683.0601
2013-07-09 14:20:00,22.9,22.91,22.89,22.89,110952.72036113092,8.7563,8.7601,8.7525,8.7525,110952.7204
2013-07-09 14:25:00,22.9,22.91,22.9,22.91,77215.49061534807,8.7563,8.7601,8.7563,8.7601,77215.4906
2013-07-09 14:30:00,22.91,22.91,22.89,22.89,106200.99786172489,8.7601,8.7601,8.7525,8.7525,106200.9979
2013-07-09 14:35:00,22.89,22.89,22.88,22.89,80304.11023996198,8.7525,8.7525,8.7487,8.7525,80304.1102
2013-07-09 14:40:00,22.89,22.91,22.88,22.91,109527.2036113091,8.7525,8.7601,8.7487,8.7601,109527.2036
2013-07-09 14:45:00,22.91,22.91,22.9,22.91,60584.461867426944,8.7601,8.7601,8.7563,8.7601,60584.4619
2013-07-09 14:50:00,22.91,22.92,22.88,22.92,97885.48348776432,8.7601,8.7639,8.7487,8.7639,97885.4835
2013-07-09 14:55:00,22.92,22.92,22.91,22.91,89569.96911380376,8.7639,8.7639,8.7601,8.7601,89569.9691
2013-07-09 15:00:00,22.91,22.92,22.91,22.91,80304.11023996198,8.7601,8.7639,8.7601,8.7601,80304.1102
2013-07-09 15:05:00,22.91,22.91,22.9,22.9,176288.9047279639,8.7601,8.7601,8.7563,8.7563,176288.9047
2013-07-09 15:10:00,22.9,22.91,22.9,22.91,162271.3233547161,8.7563,8.7601,8.7563,8.7601,162271.3234
2013-07-09 15:15:00,22.91,22.93,22.91,22.93,126870.99073414112,8.7601,8.7678,8.7601,8.7678,126870.9907
2013-07-09 15:20:00,22.92,22.93,22.91,22.93,171774.76835352817,8.7639,8.7678,8.7601,8.7678,171774.7684
2013-07-09 15:25:00,22.93,22.93,22.92,22.92,171299.59610358757,8.7678,8.7678,8.7639,8.7639,171299.5961
2013-07-09 15:30:00,22.93,22.93,22.89,22.91,323829.88833452127,8.7678,8.7678,8.7525,8.7601,323829.8883
2013-07-09 15:35:00,22.91,22.92,22.9,22.91,366832.9769541459,8.7601,8.7639,8.7563,8.7601,366832.977
2013-07-09 15:40:00,22.91,22.91,22.9,22.9,224281.30197196483,8.7601,8.7601,8.7563,8.7563,224281.302
2013-07-09 15:45:00,22.91,22.92,22.9,22.92,516749.8218104063,8.7601,8.7639,8.7563,8.7639,516749.8218
2013-07-09 15:50:00,22.92,22.92,22.9,22.91,808505.5832739369,8.7639,8.7639,8.7563,8.7601,808505.5833
2013-07-09 15:55:00,22.91,22.97,22.91,22.93,1128534.0936089333,8.7601,8.7831,8.7601,8.7678,1128534.0936
2013-07-10 09:30:00,23.01,23.17,23.01,23.17,692801.1404133999,8.7984,8.8595,8.7984,8.8595,692801.1404
2013-07-10 09:35:00,23.16,23.24,23.16,23.23,351865.0510810169,8.8557,8.8863,8.8557,8.8825,351865.0511
2013-07-10 09:40:00,23.22,23.22,23.09,23.09,244476.1225944405,8.8787,8.8787,8.829,8.829,244476.1226
2013-07-10 09:45:00,23.09,23.2,23.09,23.18,263720.5987170349,8.829,8.871,8.829,8.8634,263720.5987
2013-07-10 09:50:00,23.18,23.23,23.18,23.23,160845.8066048943,8.8634,8.8825,8.8634,8.8825,160845.8066
2013-07-10 09:55:00,23.23,23.24,23.18,23.21,186029.93585174627,8.8825,8.8863,8.8634,8.8748,186029.9359
2013-07-10 10:00:00,23.21,23.23,23.18,23.2,209788.54834877644,8.8748,8.8825,8.8634,8.871,209788.5483
2013-07-10 10:05:00,23.19,23.21,23.17,23.18,308624.37633642193,8.8672,8.8748,8.8595,8.8634,308624.3763
2013-07-10 10:10:00,23.18,23.2,23.14,23.15,230458.5412211927,8.8634,8.871,8.8481,8.8519,230458.5412
2013-07-10 10:15:00,23.14,23.15,23.11,23.12,356854.3597053932,8.8481,8.8519,8.8366,8.8404,356854.3597
2013-07-10 10:20:00,23.12,23.13,23.06,23.07,293181.2782133524,8.8404,8.8442,8.8175,8.8213,293181.2782
2013-07-10 10:25:00,23.07,23.1,23.05,23.09,161320.9788548349,8.8213,8.8328,8.8137,8.829,161320.9789
2013-07-10 10:30:00,23.09,23.1,23.05,23.05,108576.8591114279,8.829,8.8328,8.8137,8.8137,108576.8591
2013-07-10 10:35:00,23.05,23.08,23.03,23.05,143502.01948206226,8.8137,8.8251,8.806,8.8137,143502.0195
2013-07-10 10:40:00,23.04,23.05,23.03,23.03,141126.15823235924,8.8098,8.8137,8.806,8.806,141126.1582
2013-07-10 10:45:00,23.03,23.04,22.99,23.02,173437.87122832026,8.806,8.8098,8.7907,8.8022,173437.8712
2013-07-10 10:50:00,23.02,23.05,23.01,23.04,127821.33523402234,8.8022,8.8137,8.7984,8.8098,127821.3352
2013-07-10 10:55:00,23.04,23.04,23.01,23.01,156331.67023045855,8.8098,8.8098,8.7984,8.7984,156331.6702
2013-07-10 11:00:00,23.01,23.03,23.0,23.01,235447.84984556903,8.7984,8.806,8.7945,8.7984,235447.8498
2013-07-10 11:05:00,23.01,23.06,23.01,23.06,163459.25397956758,8.7984,8.8175,8.7984,8.8175,163459.254
2013-07-10 11:10:00,23.06,23.08,23.02,23.02,200760.27559990497,8.8175,8.8251,8.8022,8.8022,200760.2756
2013-07-10 11:15:00,23.02,23.02,22.99,23.01,89569.96911380376,8.8022,8.8022,8.7907,8.7984,89569.9691
2013-07-10 11:20:00,23.01,23.05,23.01,23.04,106438.5839866952,8.7984,8.8137,8.7984,8.8098,106438.584
2013-07-10 11:25:00,23.03,23.04,23.02,23.03,149441.6726063198,8.806,8.8098,8.8022,8.806,149441.6726
2013-07-10 11:30:00,23.03,23.05,23.02,23.05,107151.34236160608,8.806,8.8137,8.8022,8.8137,107151.3424
2013-07-10 11:35:00,23.06,23.06,23.05,23.06,59396.53124257544,8.8175,8.8175,8.8137,8.8175,59396.5312
2013-07-10 11:40:00,23.06,23.09,23.06,23.08,331432.6443335709,8.8175,8.829,8.8175,8.8251,331432.6443
2013-07-10 11:45:00,23.08,23.08,23.05,23.06,160133.04822998337,8.8251,8.8251,8.8137,8.8175,160133.0482
2013-07-10 11:50:00,23.07,23.07,23.06,23.07,103349.96436208126,8.8213,8.8213,8.8175,8.8213,103349.9644
2013-07-10 11:55:00,23.07,23.09,23.07,23.07,75077.21549061534,8.8213,8.829,8.8213,8.8213,75077.2155
2013-07-10 12:00:00,23.07,23.07,23.05,23.06,76977.90449037777,8.8213,8.8213,8.8137,8.8175,76977.9045
2013-07-10 12:05:00,23.06,23.07,23.06,23.07,78641.00736516988,8.8175,8.8213,8.8175,8.8213,78641.0074
2013-07-10 12:10:00,23.07,23.09,23.06,23.07,75552.38774055595,8.8213,8.829,8.8175,8.8213,75552.3877
2013-07-10 12:15:00,23.07,23.08,23.05,23.05,66048.94274174389,8.8213,8.8251,8.8137,8.8137,66048.9427
2013-07-10 12:20:00,23.05,23.06,23.01,23.02,111427.89261107153,8.8137,8.8175,8.7984,8.8022,111427.8926
2013-07-10 12:25:00,23.02,23.04,23.02,23.03,61059.63411736755,8.8022,8.8098,8.8022,8.806,61059.6341
2013-07-10 12:30:00,23.03,23.05,23.03,23.05,38726.53837015919,8.806,8.8137,8.806,8.8137,38726.5384
2013-07-10 12:35:00,23.04,23.05,23.04,23.04,52031.36136849608,8.8098,8.8137,8.8098,8.8098,52031.3614
2013-07-10 12:40:00,23.04,23.05,23.04,23.04,128058.92135899264,8.8098,8.8137,8.8098,8.8098,128058.9214
2013-07-10 12:45:00,23.04,23.06,23.04,23.06,145165.12235685435,8.8098,8.8175,8.8098,8.8175,145165.1224
2013-07-10 12:50:00,23.06,23.07,23.05,23.06,62485.15086718936,8.8175,8.8213,8.8137,8.8175,62485.1509
2013-07-10 12:55:00,23.07,23.08,23.07,23.08,114278.92611071514,8.8213,8.8251,8.8213,8.8251,114278.9261
2013-07-10 13:00:00,23.08,23.08,23.07,23.07,147540.9836065574,8.8251,8.8251,8.8213,8.8213,147540.9836
2013-07-10 13:05:00,23.07,23.09,23.07,23.08,131147.54098360657,8.8213,8.829,8.8213,8.8251,131147.541
2013-07-10 13:10:00,23.08,23.09,23.08,23.09,63910.66761701117,8.8251,8.829,8.8251,8.829,63910.6676
2013-07-10 13:15:00,23.09,23.09,23.08,23.09,108814.4452363982,8.829,8.829,8.8251,8.829,108814.4452
2013-07-10 13:20:00,23.09,23.1,23.09,23.09,108339.2729864576,8.829,8.8328,8.829,8.829,108339.273
2013-07-10 13:25:00,23.09,23.1,23.08,23.09,68899.9762413875,8.829,8.8328,8.8251,8.829,68899.9762
2013-07-10 13:30:00,23.09,23.09,23.08,23.08,63435.495367070565,8.829,8.829,8.8251,8.8251,63435.4954
2013-07-10 13:35:00,23.09,23.09,23.07,23.08,95034.4499881207,8.829,8.829,8.8213,8.8251,95034.45
2013-07-10 13:40:00,23.08,23.08,23.06,23.06,100974.10311237824,8.8251,8.8251,8.8175,8.8175,100974.1031
2013-07-10 13:45:00,23.06,23.07,23.06,23.07,92658.58873841767,8.8175,8.8213,8.8175,8.8213,92658.5887
2013-07-10 13:50:00,23.07,23.07,23.07,23.07,43953.43311950582,8.8213,8.8213,8.8213,8.8213,43953.4331
2013-07-10 13:55:00,23.07,23.08,23.07,23.08,81492.04086481349,8.8213,8.8251,8.8213,8.8251,81492.0409
2013-07-10 14:00:00,23.08,23.17,23.06,23.13,726063.1979092421,8.8251,8.8595,8.8175,8.8442,726063.1979
2013-07-10 14:05:00,23.12,23.13,23.07,23.09,314088.8572107389,8.8404,8.8442,8.8213,8.829,314088.8572
2013-07-10 14:10:00,23.09,23.13,23.07,23.13,168686.14872891424,8.829,8.8442,8.8213,8.8442,168686.1487
2013-07-10 14:15:00,23.13,23.15,23.09,23.12,255405.0843430744,8.8442,8.8519,8.829,8.8404,255405.0843
2013-07-10 14:20:00,23.12,23.16,23.1,23.12,197434.06985032075,8.8404,8.8557,8.8328,8.8404,197434.0699
2013-07-10 14:25:00,23.12,23.14,23.09,23.11,122356.8543597054,8.8404,8.8481,8.829,8.8366,122356.8544
2013-07-10 14:30:00,23.1,23.11,23.07,23.09,140888.57210738893,8.8328,8.8366,8.8213,8.829,140888.5721
2013-07-10 14:35:00,23.09,23.09,23.04,23.07,247327.1560940841,8.829,8.829,8.8098,8.8213,247327.1561
2013-07-10 14:40:00,23.07,23.09,23.05,23.09,138275.1247327156,8.8213,8.829,8.8137,8.829,138275.1247
2013-07-10 14:45:00,23.09,23.09,23.03,23.05,260869.5652173913,8.829,8.829,8.806,8.8137,260869.5652
2013-07-10 14:50:00,23.05,23.09,23.04,23.07,283677.83321454027,8.8137,8.829,8.8098,8.8213,283677.8332
2013-07-10 14:55:00,23.07,23.1,23.07,23.1,212164.40959847943,8.8213,8.8328,8.8213,8.8328,212164.4096
2013-07-10 15:00:00,23.1,23.13,23.1,23.12,143977.19173200286,8.8328,8.8442,8.8328,8.8404,143977.1917
2013-07-10 15:05:00,23.11,23.12,23.09,23.09,210263.72059871705,8.8366,8.8404,8.829,8.829,210263.7206
2013-07-10 15:10:00,23.09,23.14,23.07,23.13,316227.13233547163,8.829,8.8481,8.8213,8.8442,316227.1323
2013-07-10 15:15:00,23.13,23.15,23.13,23.15,220479.92397244,8.8442,8.8519,8.8442,8.8519,220479.924
2013-07-10 15:20:00,23.15,23.17,23.15,23.17,122832.026609646,8.8519,8.8595,8.8519,8.8595,122832.0266
2013-07-10 15:25:00,23.17,23.23,23.17,23.19,328106.4385839867,8.8595,8.8825,8.8595,8.8672,328106.4386
2013-07-10 15:30:00,23.19,23.2,23.13,23.16,202660.96459966732,8.8672,8.871,8.8442,8.8557,202660.9646
2013-07-10 15:35:00,23.16,23.16,23.13,23.14,235447.84984556903,8.8557,8.8557,8.8442,8.8481,235447.8498
2013-07-10 15:40:00,23.14,23.16,23.14,23.16,280351.6274649561,8.8481,8.8557,8.8481,8.8557,280351.6275
2013-07-10 15:45:00,23.16,23.17,23.12,23.13,460204.32406747446,8.8557,8.8595,8.8404,8.8442,460204.3241
2013-07-10 15:50:00,23.13,23.13,23.11,23.11,642670.4680446662,8.8442,8.8442,8.8366,8.8366,642670.468
2013-07-10 15:55:00,23.11,23.12,23.07,23.09,978379.6626277026,8.8366,8.8404,8.8213,8.829,978379.6626
2013-07-11 09:30:00,23.3,23.4,23.29,23.39,993347.5885008316,8.9093,8.9475,8.9054,8.9437,993347.5885
2013-07-11 09:35:00,23.4,23.47,23.37,23.44,1054882.3948681396,8.9475,8.9743,8.936,8.9628,1054882.3949
2013-07-11 09:40:00,23.46,23.63,23.39,23.56,1360655.737704918,8.9704,9.0354,8.9437,9.0087,1360655.7377
2013-07-11 09:45:00,23.56,23.6,23.47,23.48,616773.5804229033,9.0087,9.024,8.9743,8.9781,616773.5804
2013-07-11 09:50:00,23.48,23.53,23.45,23.45,628177.7144214778,8.9781,8.9972,8.9666,8.9666,628177.7144
2013-07-11 09:55:00,23.46,23.48,23.41,23.42,471846.04419101926,8.9704,8.9781,8.9513,8.9551,471846.0442
2013-07-11 10:00:00,23.42,23.5,23.42,23.48,347826.0869565217,8.9551,8.9857,8.9551,8.9781,347826.087
2013-07-11 10:05:00,23.48,23.48,23.43,23.44,415775.71869802807,8.9781,8.9781,8.959,8.9628,415775.7187
2013-07-11 10:10:00,23.44,23.47,23.42,23.44,232121.6440959848,8.9628,8.9743,8.9551,8.9628,232121.6441
2013-07-11 10:15:00,23.44,23.46,23.39,23.41,239011.6417201236,8.9628,8.9704,8.9437,8.9513,239011.6417
2013-07-11 10:20:00,23.41,23.46,23.39,23.42,215490.61534806367,8.9513,8.9704,8.9437,8.9551,215490.6153
2013-07-11 10:25:00,23.42,23.43,23.39,23.41,154193.39510572582,8.9551,8.959,8.9437,8.9513,154193.3951
2013-07-11 10:30:00,23.41,23.41,23.36,23.38,183178.90235210265,8.9513,8.9513,8.9322,8.9398,183178.9024
2013-07-11 10:35:00,23.38,23.39,23.37,23.38,283677.83321454027,8.9398,8.9437,8.936,8.9398,283677.8332
2013-07-11 10:40:00,23.38,23.48,23.37,23.45,335471.60845806607,8.9398,8.9781,8.936,8.9666,335471.6085
2013-07-11 10:45:00,23.45,23.45,23.42,23.45,174388.21572820147,8.9666,8.9666,8.9551,8.9666,174388.2157
2013-07-11 10:50:00,23.44,23.48,23.44,23.46,293181.2782133524,8.9628,8.9781,8.9628,8.9704,293181.2782
2013-07-11 10:55:00,23.46,23.47,23.45,23.47,173437.87122832026,8.9704,8.9743,8.9666,8.9743,173437.8712
2013-07-11 11:00:00,23.47,23.49,23.46,23.48,233309.5747208363,8.9743,8.9819,8.9704,8.9781,233309.5747
2013-07-11 11:05:00,23.48,23.49,23.47,23.48,210026.1344737468,8.9781,8.9819,8.9743,8.9781,210026.1345
2013-07-11 11:10:00,23.48,23.48,23.47,23.48,101449.27536231883,8.9781,8.9781,8.9743,8.9781,101449.2754
2013-07-11 11:15:00,23.48,23.49,23.46,23.47,249703.0173437872,8.9781,8.9819,8.9704,8.9743,249703.0173
2013-07-11 11:20:00,23.47,23.49,23.47,23.48,195770.96697552863,8.9743,8.9819,8.9743,8.9781,195770.967
2013-07-11 11:25:00,23.48,23.49,23.47,23.47,192919.93347588505,8.9781,8.9819,8.9743,8.9743,192919.9335
2013-07-11 11:30:00,23.47,23.49,23.47,23.49,217153.7182228558,8.9743,8.9819,8.9743,8.9819,217153.7182
2013-07-11 11:35:00,23.49,23.52,23.49,23.51,122356.8543597054,8.9819,8.9934,8.9819,8.9895,122356.8544
2013-07-11 11:40:00,23.52,23.53,23.48,23.5,306010.92896174866,8.9934,8.9972,8.9781,8.9857,306010.929
2013-07-11 11:45:00,23.5,23.51,23.48,23.5,144689.95010691375,8.9857,8.9895,8.9781,8.9857,144689.9501
2013-07-11 11:50:00,23.5,23.51,23.48,23.49,123069.6127346163,8.9857,8.9895,8.9781,8.9819,123069.6127
2013-07-11 11:55:00,23.49,23.49,23.46,23.47,123069.6127346163,8.9819,8.9819,8.9704,8.9743,123069.6127
2013-07-11 12:00:00,23.47,23.48,23.45,23.47,64861.01211689237,8.9743,8.9781,8.9666,8.9743,64861.0121
2013-07-11 12:05:00,23.47,23.5,23.47,23.5,103825.13661202186,8.9743,8.9857,8.9743,8.9857,103825.1366
2013-07-11 12:10:00,23.5,23.51,23.46,23.48,165597.5291043003,8.9857,8.9895,8.9704,8.9781,165597.5291
2013-07-11 12:15:00,23.48,23.49,23.45,23.47,99311.00023758612,8.9781,8.9819,8.9666,8.9743,99311.0002
2013-07-11 12:20:00,23.47,23.47,23.44,23.45,83392.72986457591,8.9743,8.9743,8.9628,8.9666,83392.7299
2013-07-11 12:25:00,23.45,23.47,23.43,23.44,73651.69874079354,8.9666,8.9743,8.959,8.9628,73651.6987
2013-07-11 12:30:00,23.44,23.46,23.41,23.46,195058.2086006177,8.9628,8.9704,8.9513,8.9704,195058.2086
2013-07-11 12:35:00,23.46,23.47,23.45,23.45,115704.44286053696,8.9704,8.9743,8.9666,8.9666,115704.4429
2013-07-11 12:40:00,23.44,23.47,23.44,23.47,137799.952482775,8.9628,8.9743,8.9628,8.9743,137799.9525
2013-07-11 12:45:00,23.47,23.49,23.46,23.48,234497.50534568785,8.9743,8.9819,8.9704,8.9781,234497.5053
2013-07-11 12:50:00,23.48,23.49,23.46,23.49,90995.48586362557,8.9781,8.9819,8.9704,8.9819,90995.4859
2013-07-11 12:55:00,23.49,23.49,23.47,23.49,103825.13661202186,8.9819,8.9819,8.9743,8.9819,103825.1366
2013-07-11 13:00:00,23.49,23.5,23.48,23.49,96222.3806129722,8.9819,8.9857,8.9781,8.9819,96222.3806
2013-07-11 13:05:00,23.5,23.51,23.48,23.48,97647.897362794,8.9857,8.9895,8.9781,8.9781,97647.8974
2013-07-11 13:10:00,23.48,23.5,23.47,23.47,75077.21549061534,8.9781,8.9857,8.9743,8.9743,75077.2155
2013-07-11 13:15:00,23.47,23.49,23.46,23.46,94084.10548823948,8.9743,8.9819,8.9704,8.9704,94084.1055
2013-07-11 13:20:00,23.46,23.49,23.46,23.49,132810.64385839866,8.9704,8.9819,8.9704,8.9819,132810.6439
2013-07-11 13:25:00,23.49,23.49,23.47,23.48,155143.73960560703,8.9819,8.9819,8.9743,8.9781,155143.7396
2013-07-11 13:30:00,23.48,23.48,23.47,23.48,82204.79923972441,8.9781,8.9781,8.9743,8.9781,82204.7992
2013-07-11 13:35:00,23.48,23.49,23.46,23.48,106676.17011166547,8.9781,8.9819,8.9704,8.9781,106676.1701
2013-07-11 13:40:00,23.48,23.49,23.46,23.47,129246.85198384414,8.9781,8.9819,8.9704,8.9743,129246.852
2013-07-11 13:45:00,23.48,23.52,23.48,23.52,81016.86861487289,8.9781,8.9934,8.9781,8.9934,81016.8686
2013-07-11 13:50:00,23.52,23.52,23.51,23.52,118793.06248515088,8.9934,8.9934,8.9895,8.9934,118793.0625
2013-07-11 13:55:00,23.52,23.54,23.52,23.54,96222.3806129722,8.9934,9.001,8.9934,9.001,96222.3806
2013-07-11 14:00:00,23.54,23.55,23.54,23.54,139938.22760750772,9.001,9.0048,9.001,9.001,139938.2276
2013-07-11 14:05:00,23.54,23.54,23.5,23.51,153718.22285578522,9.001,9.001,8.9857,8.9895,153718.2229
2013-07-11 14:10:00,23.51,23.51,23.5,23.51,94559.2777381801,8.9895,8.9895,8.9857,8.9895,94559.2777
2013-07-11 14:15:00,23.51,23.52,23.5,23.52,181040.62722737,8.9895,8.9934,8.9857,8.9934,181040.6272
2013-07-11 14:20:00,23.51,23.53,23.51,23.52,245664.053219292,8.9895,8.9972,8.9895,8.9934,245664.0532
2013-07-11 14:25:00,23.52,23.55,23.52,23.55,227369.9215965788,8.9934,9.0048,8.9934,9.0048,227369.9216
2013-07-11 14:30:00,23.55,23.58,23.55,23.57,253979.5675932525,9.0048,9.0163,9.0048,9.0125,253979.5676
2013-07-11 14:35:00,23.57,23.57,23.55,23.57,305298.17058683775,9.0125,9.0125,9.0048,9.0125,305298.1706
2013-07-11 14:40:00,23.57,23.57,23.56,23.56,150867.1893561416,9.0125,9.0125,9.0087,9.0087,150867.1894
2013-07-11 14:45:00,23.57,23.57,23.56,23.57,121644.09598479448,9.0125,9.0125,9.0087,9.0125,121644.096
2013-07-11 14:50:00,23.57,23.57,23.55,23.56,138275.1247327156,9.0125,9.0125,9.0048,9.0087,138275.1247
2013-07-11 14:55:00,23.56,23.56,23.52,23.52,162746.4956046567,9.0087,9.0087,8.9934,8.9934,162746.4956
2013-07-11 15:00:00,23.52,23.55,23.52,23.55,160608.22047992397,8.9934,9.0048,8.9934,9.0048,160608.2205
2013-07-11 15:05:00,23.55,23.57,23.55,23.57,349489.18983131385,9.0048,9.0125,9.0048,9.0125,349489.1898
2013-07-11 15:10:00,23.56,23.57,23.55,23.56,230220.9550962224,9.0087,9.0125,9.0048,9.0087,230220.9551
2013-07-11 15:15:00,23.56,23.57,23.56,23.57,362318.8405797101,9.0087,9.0125,9.0087,9.0125,362318.8406
2013-07-11 15:20:00,23.56,23.57,23.56,23.57,260631.979092421,9.0087,9.0125,9.0087,9.0125,260631.9791
2013-07-11 15:25:00,23.57,23.57,23.55,23.56,189356.14160133048,9.0125,9.0125,9.0048,9.0087,189356.1416
2013-07-11 15:30:00,23.56,23.57,23.55,23.56,234259.9192207175,9.0087,9.0125,9.0048,9.0087,234259.9192
2013-07-11 15:35:00,23.56,23.56,23.52,23.53,228795.43834640057,9.0087,9.0087,8.9934,8.9972,228795.4383
2013-07-11 15:40:00,23.53,23.54,23.52,23.53,497980.5179377524,8.9972,9.001,8.9934,8.9972,497980.5179
2013-07-11 15:45:00,23.53,23.55,23.53,23.54,541458.7788073177,8.9972,9.0048,8.9972,9.001,541458.7788
2013-07-11 15:50:00,23.54,23.54,23.52,23.52,596816.3459253979,9.001,9.001,8.9934,8.9934,596816.3459
2013-07-11 15:55:00,23.52,23.55,23.52,23.52,1237348.5388453314,8.9934,9.0048,8.9934,8.9934,1237348.5388
2013-07-12 09:30:00,23.49,23.68,23.47,23.66,757424.5664053219,8.9819,9.0546,8.9743,9.0469,757424.5664
2013-07-12 09:35:00,23.66,23.7,23.64,23.66,273936.80209075793,9.0469,9.0622,9.0393,9.0469,273936.8021
2013-07-12 09:40:00,23.67,23.71,23.64,23.64,331907.81658351154,9.0507,9.066,9.0393,9.0393,331907.8166
2013-07-12 09:45:00,23.65,23.65,23.59,23.63,225706.8187217867,9.0431,9.0431,9.0201,9.0354,225706.8187
2013-07-12 09:50:00,23.63,23.66,23.62,23.64,338085.0558327394,9.0354,9.0469,9.0316,9.0393,338085.0558
2013-07-12 09:55:00,23.63,23.63,23.53,23.55,273699.2159657876,9.0354,9.0354,8.9972,9.0048,273699.216
2013-07-12 10:00:00,23.55,23.57,23.53,23.55,255642.67046804467,9.0048,9.0125,8.9972,9.0048,255642.6705
2013-07-12 10:05:00,23.55,23.56,23.5,23.51,433594.6780708007,9.0048,9.0087,8.9857,8.9895,433594.6781
2013-07-12 10:10:00,23.51,23.59,23.51,23.57,208125.44547398432,8.9895,9.0201,8.9895,9.0125,208125.4455
2013-07-12 10:15:00,23.57,23.63,23.57,23.61,259206.4623425992,9.0125,9.0354,9.0125,9.0278,259206.4623
2013-07-12 10:20:00,23.61,23.63,23.61,23.63,234022.3330957472,9.0278,9.0354,9.0278,9.0354,234022.3331
2013-07-12 10:25:00,23.63,23.68,23.63,23.68,179377.5243525778,9.0354,9.0546,9.0354,9.0546,179377.5244
2013-07-12 10:30:00,23.68,23.71,23.68,23.68,222855.78522214305,9.0546,9.066,9.0546,9.0546,222855.7852
2013-07-12 10:35:00,23.69,23.7,23.67,23.67,178664.76597766692,9.0584,9.0622,9.0507,9.0507,178664.766
2013-07-12 10:40:00,23.67,23.69,23.65,23.69,214777.8569731528,9.0507,9.0584,9.0431,9.0584,214777.857
2013-07-12 10:45:00,23.69,23.7,23.68,23.69,167735.80422903303,9.0584,9.0622,9.0546,9.0584,167735.8042
2013-07-12 10:50:00,23.69,23.71,23.67,23.67,243763.3642195296,9.0584,9.066,9.0507,9.0507,243763.3642
2013-07-12 10:55:00,23.67,23.71,23.67,23.7,309812.3069612735,9.0507,9.066,9.0507,9.0622,309812.307
2013-07-12 11:00:00,23.7,23.73,23.69,23.73,226181.99097172727,9.0622,9.0737,9.0584,9.0737,226181.991
2013-07-12 11:05:00,23.73,23.73,23.69,23.71,124257.5433594678,9.0737,9.0737,9.0584,9.066,124257.5434
2013-07-12 11:10:00,23.71,23.72,23.69,23.72,143502.01948206226,9.066,9.0698,9.0584,9.0698,143502.0195
2013-07-12 11:15:00,23.72,23.74,23.72,23.73,111427.89261107153,9.0698,9.0775,9.0698,9.0737,111427.8926
2013-07-12 11:20:00,23.73,23.78,23.73,23.78,133048.22998336898,9.0737,9.0928,9.0737,9.0928,133048.23
2013-07-12 11:25:00,23.78,23.82,23.77,23.82,254929.91209313367,9.0928,9.1081,9.089,9.1081,254929.9121
2013-07-12 11:30:00,23.82,23.85,23.8,23.8,354240.9123307199,9.1081,9.1196,9.1004,9.1004,354240.9123
2013-07-12 11:35:00,23.8,23.81,23.76,23.76,124970.30173437872,9.1004,9.1043,9.0851,9.0851,124970.3017
2013-07-12 11:40:00,23.76,23.79,23.76,23.79,137324.7802328344,9.0851,9.0966,9.0851,9.0966,137324.7802
2013-07-12 11:45:00,23.79,23.79,23.74,23.75,92183.41648847709,9.0966,9.0966,9.0775,9.0813,92183.4165
2013-07-12 11:50:00,23.75,23.75,23.72,23.74,111903.06486101211,9.0813,9.0813,9.0698,9.0775,111903.0649
2013-07-12 11:55:00,23.74,23.75,23.72,23.72,112615.82323592305,9.0775,9.0813,9.0698,9.0698,112615.8232
2013-07-12 12:00:00,23.72,23.76,23.71,23.75,103825.13661202186,9.0698,9.0851,9.066,9.0813,103825.1366
2013-07-12 12:05:00,23.75,23.76,23.75,23.76,113090.99548586363,9.0813,9.0851,9.0813,9.0851,113090.9955
2013-07-12 12:10:00,23.76,23.77,23.76,23.77,94559.2777381801,9.0851,9.089,9.0851,9.089,94559.2777
2013-07-12 12:15:00,23.77,23.77,23.74,23.75,84343.07436445712,9.089,9.089,9.0775,9.0813,84343.0744
2013-07-12 12:20:00,23.75,23.78,23.75,23.78,105013.06723687336,9.0813,9.0928,9.0813,9.0928,105013.0672
2013-07-12 12:25:00,23.78,23.78,23.76,23.76,82679.97148966501,9.0928,9.0928,9.0851,9.0851,82679.9715
2013-07-12 12:30:00,23.76,23.76,23.74,23.75,68187.2178664766,9.0851,9.0851,9.0775,9.0813,68187.2179
2013-07-12 12:35:00,23.74,23.75,23.73,23.75,84343.07436445712,9.0775,9.0813,9.0737,9.0813,84343.0744
2013-07-12 12:40:00,23.76,23.77,23.75,23.76,70087.90686623902,9.0851,9.089,9.0813,9.0851,70087.9069
2013-07-12 12:45:00,23.76,23.76,23.75,23.75,92421.00261344736,9.0851,9.0851,9.0813,9.0813,92421.0026
2013-07-12 12:50:00,23.76,23.76,23.75,23.76,112140.6509859824,9.0851,9.0851,9.0813,9.0851,112140.651
2013-07-12 12:55:00,23.76,23.76,23.74,23.74,442622.95081967214,9.0851,9.0851,9.0775,9.0775,442622.9508
2013-07-12 13:00:00,23.74,23.75,23.71,23.71,229270.6105963412,9.0775,9.0813,9.066,9.066,229270.6106
2013-07-12 13:05:00,23.71,23.74,23.7,23.74,149916.8448562604,9.066,9.0775,9.0622,9.0775,149916.8449
2013-07-12 13:10:00,23.73,23.74,23.73,23.74,99786.17248752672,9.0737,9.0775,9.0737,9.0775,99786.1725
2013-07-12 13:15:00,23.74,23.76,23.74,23.75,116417.20123544784,9.0775,9.0851,9.0775,9.0813,116417.2012
2013-07-12 13:20:00,23.75,23.76,23.74,23.75,108101.6868614873,9.0813,9.0851,9.0775,9.0813,108101.6869
2013-07-12 13:25:00,23.75,23.75,23.73,23.73,81492.04086481349,9.0813,9.0813,9.0737,9.0737,81492.0409
2013-07-12 13:30:00,23.73,23.75,23.73,23.73,105250.65336184368,9.0737,9.0813,9.0737,9.0737,105250.6534
2013-07-12 13:35:00,23.73,23.73,23.71,23.73,146353.05298170587,9.0737,9.0737,9.066,9.0737,146353.053
2013-07-12 13:40:00,23.73,23.73,23.72,23.72,106200.99786172489,9.0737,9.0737,9.0698,9.0698,106200.9979
2013-07-12 13:45:00,23.72,23.73,23.72,23.72,111427.89261107153,9.0698,9.0737,9.0698,9.0698,111427.8926
2013-07-12 13:50:00,23.72,23.73,23.72,23.72,81967.2131147541,9.0698,9.0737,9.0698,9.0698,81967.2131
2013-07-12 13:55:00,23.72,23.72,23.71,23.72,120218.57923497268,9.0698,9.0698,9.066,9.0698,120218.5792
2013-07-12 14:00:00,23.72,23.73,23.71,23.72,234735.0914706581,9.0698,9.0737,9.066,9.0698,234735.0915
2013-07-12 14:05:00,23.72,23.75,23.72,23.73,224518.8880969352,9.0698,9.0813,9.0698,9.0737,224518.8881
2013-07-12 14:10:00,23.73,23.75,23.73,23.74,199572.34497505345,9.0737,9.0813,9.0737,9.0775,199572.345
2013-07-12 14:15:00,23.75,23.78,23.74,23.77,190068.8999762414,9.0813,9.0928,9.0775,9.089,190068.9
2013-07-12 14:20:00,23.77,23.81,23.77,23.81,171537.18222855785,9.089,9.1043,9.089,9.1043,171537.1822
2013-07-12 14:25:00,23.8,23.84,23.8,23.84,132097.88548348777,9.1004,9.1157,9.1004,9.1157,132097.8855
2013-07-12 14:30:00,23.84,23.87,23.84,23.86,179139.93822760752,9.1157,9.1272,9.1157,9.1234,179139.9382
2013-07-12 14:35:00,23.86,23.88,23.84,23.88,156331.67023045855,9.1234,9.131,9.1157,9.131,156331.6702
2013-07-12 14:40:00,23.88,23.9,23.88,23.89,209075.78997386555,9.131,9.1387,9.131,9.1348,209075.79
2013-07-12 14:45:00,23.89,23.9,23.81,23.81,226181.99097172727,9.1348,9.1387,9.1043,9.1043,226181.991
2013-07-12 14:50:00,23.81,23.88,23.81,23.87,138275.1247327156,9.1043,9.131,9.1043,9.1272,138275.1247
2013-07-12 14:55:00,23.88,23.91,23.87,23.91,219054.4072226182,9.131,9.1425,9.1272,9.1425,219054.4072
2013-07-12 15:00:00,23.92,23.92,23.87,23.88,198384.414350202,9.1463,9.1463,9.1272,9.131,198384.4144
2013-07-12 15:05:00,23.88,23.92,23.87,23.92,139700.6414825374,9.131,9.1463,9.1272,9.1463,139700.6415
2013-07-12 15:10:00,23.92,23.95,23.92,23.92,306010.92896174866,9.1463,9.1578,9.1463,9.1463,306010.929
2013-07-12 15:15:00,23.92,23.95,23.92,23.93,270373.0102162034,9.1463,9.1578,9.1463,9.1501,270373.0102
2013-07-12 15:20:00,23.94,23.94,23.91,23.92,228082.67997148968,9.154,9.154,9.1425,9.1463,228082.68
2013-07-12 15:25:00,23.92,23.94,23.91,23.93,185317.1774768353,9.1463,9.154,9.1425,9.1501,185317.1775
2013-07-12 15:30:00,23.93,23.94,23.92,23.92,246376.8115942029,9.1501,9.154,9.1463,9.1463,246376.8116
2013-07-12 15:35:00,23.92,23.96,23.92,23.95,325730.5773342837,9.1463,9.1616,9.1463,9.1578,325730.5773
2013-07-12 15:40:00,23.96,24.0,23.95,23.96,603706.3435495368,9.1616,9.1769,9.1578,9.1616,603706.3435
2013-07-12 15:45:00,23.96,23.97,23.94,23.95,789023.5210263721,9.1616,9.1654,9.154,9.1578,789023.521
2013-07-12 15:50:00,23.95,23.98,23.95,23.97,787122.8320266097,9.1578,9.1693,9.1578,9.1654,787122.832
2013-07-12 15:55:00,23.97,24.02,23.95,24.01,2077690.6628652888,9.1654,9.1846,9.1578,9.1807,2077690.6629
2013-07-15 09:30:00,24.0,24.03,23.88,23.88,624138.7502969827,9.1769,9.1884,9.131,9.131,624138.7503
2013-07-15 09:35:00,23.88,23.89,23.81,23.81,186742.6942266572,9.131,9.1348,9.1043,9.1043,186742.6942
2013-07-15 09:40:00,23.81,23.82,23.74,23.77,314088.8572107389,9.1043,9.1081,9.0775,9.089,314088.8572
2013-07-15 09:45:00,23.77,23.87,23.77,23.84,159895.46210501308,9.089,9.1272,9.089,9.1157,159895.4621
2013-07-15 09:50:00,23.84,23.86,23.81,23.82,150867.1893561416,9.1157,9.1234,9.1043,9.1081,150867.1894
2013-07-15 09:55:00,23.82,23.82,23.75,23.77,241387.50296982657,9.1081,9.1081,9.0813,9.089,241387.503
2013-07-15 10:00:00,23.77,23.79,23.75,23.79,143264.43335709194,9.089,9.0966,9.0813,9.0966,143264.4334
2013-07-15 10:05:00,23.79,23.82,23.76,23.77,178664.76597766692,9.0966,9.1081,9.0851,9.089,178664.766
2013-07-15 10:10:00,23.77,23.8,23.71,23.71,195533.3808505584,9.089,9.1004,9.066,9.066,195533.3809
2013-07-15 10:15:00,23.72,23.73,23.66,23.68,195295.79472558803,9.0698,9.0737,9.0469,9.0546,195295.7947
2013-07-15 10:20:00,23.68,23.7,23.65,23.7,151342.3616060822,9.0546,9.0622,9.0431,9.0622,151342.3616
2013-07-15 10:25:00,23.7,23.78,23.7,23.78,224281.30197196483,9.0622,9.0928,9.0622,9.0928,224281.302
2013-07-15 10:30:00,23.78,23.78,23.72,23.73,129959.61035875505,9.0928,9.0928,9.0698,9.0737,129959.6104
2013-07-15 10:35:00,23.73,23.76,23.72,23.73,135899.2634830126,9.0737,9.0851,9.0698,9.0737,135899.2635
2013-07-15 10:40:00,23.73,23.73,23.7,23.71,133523.40223330958,9.0737,9.0737,9.0622,9.066,133523.4022
2013-07-15 10:45:00,23.71,23.73,23.69,23.72,118080.30411023996,9.066,9.0737,9.0584,9.0698,118080.3041
2013-07-15 10:50:00,23.72,23.74,23.72,23.74,120456.16535994298,9.0698,9.0775,9.0698,9.0775,120456.1654
2013-07-15 10:55:00,23.74,23.76,23.73,23.74,114754.09836065574,9.0775,9.0851,9.0737,9.0775,114754.0984
2013-07-15 11:00:00,23.74,23.75,23.73,23.74,188168.21097647896,9.0775,9.0813,9.0737,9.0775,188168.211
2013-07-15 11:05:00,23.74,23.74,23.7,23.71,77690.66286528867,9.0775,9.0775,9.0622,9.066,77690.6629
2013-07-15 11:10:00,23.71,23.71,23.67,23.68,115466.85673556665,9.066,9.066,9.0507,9.0546,115466.8567
2013-07-15 11:15:00,23.68,23.69,23.66,23.67,251603.7063435496,9.0546,9.0584,9.0469,9.0507,251603.7063
2013-07-15 11:20:00,23.67,23.7,23.66,23.7,233784.7469707769,9.0507,9.0622,9.0469,9.0622,233784.747
2013-07-15 11:25:00,23.69,23.69,23.67,23.68,105963.41173675456,9.0584,9.0584,9.0507,9.0546,105963.4117
2013-07-15 11:30:00,23.68,23.75,23.68,23.75,99548.58636255642,9.0546,9.0813,9.0546,9.0813,99548.5864
2013-07-15 11:35:00,23.75,23.75,23.73,23.74,67236.87336659539,9.0813,9.0813,9.0737,9.0775,67236.8734
2013-07-15 11:40:00,23.75,23.79,23.73,23.79,118555.47636018058,9.0813,9.0966,9.0737,9.0966,118555.4764
2013-07-15 11:45:00,23.79,23.81,23.78,23.79,160370.63435495368,9.0966,9.1043,9.0928,9.0966,160370.6344
2013-07-15 11:50:00,23.79,23.8,23.74,23.75,91708.24423853648,9.0966,9.1004,9.0775,9.0813,91708.2442
2013-07-15 11:55:00,23.75,23.77,23.73,23.76,80541.69636493229,9.0813,9.089,9.0737,9.0851,80541.6964
2013-07-15 12:00:00,23.76,23.79,23.76,23.79,67236.87336659539,9.0851,9.0966,9.0851,9.0966,67236.8734
2013-07-15 12:05:00,23.79,23.8,23.78,23.79,97410.31123782371,9.0966,9.1004,9.0928,9.0966,97410.3112
2013-07-15 12:10:00,23.79,23.79,23.77,23.78,88619.62461392255,9.0966,9.0966,9.089,9.0928,88619.6246
2013-07-15 12:15:00,23.79,23.79,23.77,23.79,59396.53124257544,9.0966,9.0966,9.089,9.0966,59396.5312
2013-07-15 12:20:00,23.79,23.79,23.78,23.79,87431.69398907103,9.0966,9.0966,9.0928,9.0966,87431.694
2013-07-15 12:25:00,23.79,23.8,23.77,23.77,106913.7562366358,9.0966,9.1004,9.089,9.089,106913.7562
2013-07-15 12:30:00,23.78,23.79,23.76,23.79,70800.66524114992,9.0928,9.0966,9.0851,9.0966,70800.6652
2013-07-15 12:35:00,23.78,23.79,23.76,23.78,110239.96198622,9.0928,9.0966,9.0851,9.0928,110239.962
2013-07-15 12:40:00,23.78,23.79,23.76,23.76,83392.72986457591,9.0928,9.0966,9.0851,9.0851,83392.7299
2013-07-15 12:45:00,23.76,23.77,23.74,23.77,86243.76336421953,9.0851,9.089,9.0775,9.089,86243.7634
2013-07-15 12:50:00,23.77,23.77,23.75,23.76,59396.53124257544,9.089,9.089,9.0813,9.0851,59396.5312
2013-07-15 12:55:00,23.76,23.77,23.75,23.76,79828.93799002138,9.0851,9.089,9.0813,9.0851,79828.938
2013-07-15 13:00:00,23.76,23.76,23.74,23.74,51793.77524352578,9.0851,9.0851,9.0775,9.0775,51793.7752
2013-07-15 13:05:00,23.74,23.74,23.72,23.72,79353.76574008078,9.0775,9.0775,9.0698,9.0698,79353.7657
2013-07-15 13:10:00,23.72,23.72,23.71,23.71,122356.8543597054,9.0698,9.0698,9.066,9.066,122356.8544
2013-07-15 13:15:00,23.72,23.73,23.71,23.72,129959.61035875505,9.0698,9.0737,9.066,9.0698,129959.6104
2013-07-15 13:20:00,23.72,23.73,23.71,23.71,123069.6127346163,9.0698,9.0737,9.066,9.066,123069.6127
2013-07-15 13:25:00,23.71,23.71,23.69,23.69,132810.64385839866,9.066,9.066,9.0584,9.0584,132810.6439
2013-07-15 13:30:00,23.7,23.7,23.69,23.69,122832.026609646,9.0622,9.0622,9.0584,9.0584,122832.0266
2013-07-15 13:35:00,23.69,23.69,23.68,23.68,158945.11760513188,9.0584,9.0584,9.0546,9.0546,158945.1176
2013-07-15 13:40:00,23.68,23.68,23.65,23.65,272986.4575908767,9.0546,9.0546,9.0431,9.0431,272986.4576
2013-07-15 13:45:00,23.66,23.68,23.65,23.67,234735.0914706581,9.0469,9.0546,9.0431,9.0507,234735.0915
2013-07-15 13:50:00,23.67,23.7,23.67,23.7,167023.04585412212,9.0507,9.0622,9.0507,9.0622,167023.0459
2013-07-15 13:55:00,23.71,23.76,23.71,23.76,149916.8448562604,9.066,9.0851,9.066,9.0851,149916.8449
2013-07-15 14:00:00,23.76,23.79,23.75,23.79,161796.1511047755,9.0851,9.0966,9.0813,9.0966,161796.1511
2013-07-15 14:05:00,23.79,23.79,23.76,23.77,115466.85673556665,9.0966,9.0966,9.0851,9.089,115466.8567
2013-07-15 14:10:00,23.77,23.78,23.76,23.77,156806.84248039915,9.089,9.0928,9.0851,9.089,156806.8425
2013-07-15 14:15:00,23.77,23.79,23.76,23.78,173675.45735329058,9.089,9.0966,9.0851,9.0928,173675.4574
2013-07-15 14:20:00,23.79,23.79,23.77,23.77,133523.40223330958,9.0966,9.0966,9.089,9.089,133523.4022
2013-07-15 14:25:00,23.77,23.78,23.75,23.75,200997.86172487529,9.089,9.0928,9.0813,9.0813,200997.8617
2013-07-15 14:30:00,23.75,23.76,23.74,23.75,258968.8762176289,9.0813,9.0851,9.0775,9.0813,258968.8762
2013-07-15 14:35:00,23.75,23.77,23.75,23.76,75789.97386552625,9.0813,9.089,9.0813,9.0851,75789.9739
2013-07-15 14:40:00,23.76,23.76,23.74,23.76,245664.053219292,9.0851,9.0851,9.0775,9.0851,245664.0532
2013-07-15 14:45:00,23.76,23.76,23.73,23.74,303397.48158707534,9.0851,9.0851,9.0737,9.0775,303397.4816
2013-07-15 14:50:00,23.74,23.75,23.72,23.72,180565.45497742933,9.0775,9.0813,9.0698,9.0698,180565.455
2013-07-15 14:55:00,23.72,23.72,23.69,23.71,212164.40959847943,9.0698,9.0698,9.0584,9.066,212164.4096
2013-07-15 15:00:00,23.71,23.74,23.7,23.74,399144.6899501069,9.066,9.0775,9.0622,9.0775,399144.69
2013-07-15 15:05:00,23.74,23.79,23.73,23.78,266571.6322166785,9.0775,9.0966,9.0737,9.0928,266571.6322
2013-07-15 15:10:00,23.78,23.81,23.78,23.81,211926.8234735092,9.0928,9.1043,9.0928,9.1043,211926.8235
2013-07-15 15:15:00,23.81,23.83,23.8,23.82,170824.42385364696,9.1043,9.1119,9.1004,9.1081,170824.4239
2013-07-15 15:20:00,23.81,23.83,23.8,23.8,208600.6177239249,9.1043,9.1119,9.1004,9.1004,208600.6177
2013-07-15 15:25:00,23.8,23.81,23.77,23.78,182228.55785222145,9.1004,9.1043,9.089,9.0928,182228.5579
2013-07-15 15:30:00,23.78,23.8,23.78,23.79,247564.7422190544,9.0928,9.1004,9.0928,9.0966,247564.7422
2013-07-15 15:35:00,23.79,23.8,23.79,23.79,189831.3138512711,9.0966,9.1004,9.0966,9.0966,189831.3139
2013-07-15 15:40:00,23.79,23.79,23.74,23.75,285340.9360893324,9.0966,9.0966,9.0775,9.0813,285340.9361
2013-07-15 15:45:00,23.75,23.78,23.74,23.75,438108.8144452364,9.0813,9.0928,9.0775,9.0813,438108.8144
2013-07-15 15:50:00,23.75,23.77,23.75,23.76,499881.2069375149,9.0813,9.089,9.0813,9.0851,499881.2069
2013-07-15 15:55:00,23.76,23.77,23.74,23.76,787598.0042765503,9.0851,9.089,9.0775,9.0851,787598.0043
2013-07-16 09:30:00,23.92,23.97,23.8,23.89,822998.3368971252,9.1463,9.1654,9.1004,9.1348,822998.3369
2013-07-16 09:35:00,23.89,23.9,23.81,23.83,361843.6683297696,9.1348,9.1387,9.1043,9.1119,361843.6683
2013-07-16 09:40:00,23.83,23.85,23.78,23.82,626989.7837966263,9.1119,9.1196,9.0928,9.1081,626989.7838
2013-07-16 09:45:00,23.82,23.83,23.79,23.8,520076.0275599905,9.1081,9.1119,9.0966,9.1004,520076.0276
2013-07-16 09:50:00,23.8,23.81,23.7,23.7,502494.65431218816,9.1004,9.1043,9.0622,9.0622,502494.6543
2013-07-16 09:55:00,23.7,23.73,23.68,23.69,332620.57495842245,9.0622,9.0737,9.0546,9.0584,332620.575
2013-07-16 10:00:00,23.69,23.85,23.69,23.76,493703.967688287,9.0584,9.1196,9.0584,9.0851,493703.9677
2013-07-16 10:05:00,23.76,23.8,23.76,23.78,423378.4746970777,9.0851,9.1004,9.0851,9.0928,423378.4747
2013-07-16 10:10:00,23.79,23.8,23.76,23.77,267521.9767165598,9.0966,9.1004,9.0851,9.089,267521.9767
2013-07-16 10:15:00,23.77,23.84,23.76,23.84,394868.1397006415,9.089,9.1157,9.0851,9.1157,394868.1397
2013-07-16 10:20:00,23.84,23.87,23.82,23.87,357804.7042052744,9.1157,9.1272,9.1081,9.1272,357804.7042
2013-07-16 10:25:00,23.87,23.88,23.8,23.82,330244.7137087194,9.1272,9.131,9.1004,9.1081,330244.7137
2013-07-16 10:30:00,23.82,23.82,23.79,23.8,191969.5889760038,9.1081,9.1081,9.0966,9.1004,191969.589
2013-07-16 10:35:00,23.8,23.87,23.8,23.85,281301.9719648373,9.1004,9.1272,9.1004,9.1196,281301.972
2013-07-16 10:40:00,23.85,23.87,23.85,23.87,399857.4483250178,9.1196,9.1272,9.1196,9.1272,399857.4483
2013-07-16 10:45:00,23.87,23.95,23.86,23.95,401282.96507483965,9.1272,9.1578,9.1234,9.1578,401282.9651
2013-07-16 10:50:00,23.95,23.96,23.93,23.94,306486.10121168924,9.1578,9.1616,9.1501,9.154,306486.1012
2013-07-16 10:55:00,23.95,23.96,23.87,23.88,234022.3330957472,9.1578,9.1616,9.1272,9.131,234022.3331
2013-07-16 11:00:00,23.88,23.89,23.84,23.84,157757.18698028036,9.131,9.1348,9.1157,9.1157,157757.187
2013-07-16 11:05:00,23.84,23.84,23.8,23.82,183891.6607270136,9.1157,9.1157,9.1004,9.1081,183891.6607
2013-07-16 11:10:00,23.83,23.85,23.77,23.8,288667.14183891664,9.1119,9.1196,9.089,9.1004,288667.1418
2013-07-16 11:15:00,23.8,23.83,23.79,23.8,248515.0867189356,9.1004,9.1119,9.0966,9.1004,248515.0867
2013-07-16 11:20:00,23.8,23.82,23.79,23.8,138037.53860774531,9.1004,9.1081,9.0966,9.1004,138037.5386
2013-07-16 11:25:00,23.8,23.81,23.79,23.79,110477.5481111903,9.1004,9.1043,9.0966,9.0966,110477.5481
2013-07-16 11:30:00,23.79,23.79,23.78,23.79,157757.18698028036,9.0966,9.0966,9.0928,9.0966,157757.187
2013-07-16 11:35:00,23.78,23.79,23.76,23.77,421002.61344737466,9.0928,9.0966,9.0851,9.089,421002.6134
2013-07-16 11:40:00,23.77,23.79,23.74,23.78,306486.10121168924,9.089,9.0966,9.0775,9.0928,306486.1012
2013-07-16 11:45:00,23.78,23.78,23.73,23.74,165359.94297933002,9.0928,9.0928,9.0737,9.0775,165359.943
2013-07-16 11:50:00,23.74,23.75,23.73,23.74,221192.68234735093,9.0775,9.0813,9.0737,9.0775,221192.6823
2013-07-16 11:55:00,23.73,23.74,23.72,23.73,143264.43335709194,9.0737,9.0775,9.0698,9.0737,143264.4334
2013-07-16 12:00:00,23.73,23.75,23.73,23.74,241625.0890947969,9.0737,9.0813,9.0737,9.0775,241625.0891
2013-07-16 12:05:00,23.74,23.76,23.73,23.75,148728.91423140888,9.0775,9.0851,9.0737,9.0813,148728.9142
2013-07-16 12:10:00,23.75,23.76,23.74,23.74,85293.41886433832,9.0813,9.0851,9.0775,9.0775,85293.4189
2013-07-16 12:15:00,23.74,23.79,23.73,23.79,252791.63696840103,9.0775,9.0966,9.0737,9.0966,252791.637
2013-07-16 12:20:00,23.79,23.79,23.76,23.76,117842.71798526966,9.0966,9.0966,9.0851,9.0851,117842.718
2013-07-16 12:25:00,23.77,23.83,23.76,23.82,159895.46210501308,9.089,9.1119,9.0851,9.1081,159895.4621
2013-07-16 12:30:00,23.82,23.84,23.81,23.83,274411.9743406985,9.1081,9.1157,9.1043,9.1119,274411.9743
2013-07-16 12:35:00,23.83,23.84,23.81,23.82,102637.20598717035,9.1119,9.1157,9.1043,9.1081,102637.206
2013-07-16 12:40:00,23.82,23.84,23.8,23.84,133760.9883582799,9.1081,9.1157,9.1004,9.1157,133760.9884
2013-07-16 12:45:00,23.84,23.84,23.82,23.84,114754.09836065574,9.1157,9.1157,9.1081,9.1157,114754.0984
2013-07-16 12:50:00,23.84,23.84,23.81,23.82,129959.61035875505,9.1157,9.1157,9.1043,9.1081,129959.6104
2013-07-16 12:55:00,23.82,23.82,23.81,23.82,91708.24423853648,9.1081,9.1081,9.1043,9.1081,91708.2442
2013-07-16 13:00:00,23.82,23.84,23.81,23.83,122356.8543597054,9.1081,9.1157,9.1043,9.1119,122356.8544
2013-07-16 13:05:00,23.83,23.86,23.83,23.86,129009.26585887384,9.1119,9.1234,9.1119,9.1234,129009.2659
2013-07-16 13:10:00,23.85,23.86,23.84,23.84,206699.9287241625,9.1196,9.1234,9.1157,9.1157,206699.9287
2013-07-16 13:15:00,23.84,23.88,23.82,23.88,136374.4357329532,9.1157,9.131,9.1081,9.131,136374.4357
2013-07-16 13:20:00,23.88,23.89,23.86,23.88,115229.27061059634,9.131,9.1348,9.1234,9.131,115229.2706
2013-07-16 13:25:00,23.87,23.89,23.86,23.89,157757.18698028036,9.1272,9.1348,9.1234,9.1348,157757.187
2013-07-16 13:30:00,23.89,23.92,23.87,23.92,175100.97410311238,9.1348,9.1463,9.1272,9.1463,175100.9741
2013-07-16 13:35:00,23.92,23.92,23.87,23.87,158707.53148016156,9.1463,9.1463,9.1272,9.1272,158707.5315
2013-07-16 13:40:00,23.87,23.89,23.87,23.87,95034.4499881207,9.1272,9.1348,9.1272,9.1272,95034.45
2013-07-16 13:45:00,23.88,23.88,23.86,23.86,135661.6773580423,9.131,9.131,9.1234,9.1234,135661.6774
2013-07-16 13:50:00,23.86,23.86,23.84,23.85,71038.25136612022,9.1234,9.1234,9.1157,9.1196,71038.2514
2013-07-16 13:55:00,23.85,23.86,23.84,23.86,158707.53148016156,9.1196,9.1234,9.1157,9.1234,158707.5315
2013-07-16 14:00:00,23.86,23.87,23.84,23.84,881206.9375148491,9.1234,9.1272,9.1157,9.1157,881206.9375
2013-07-16 14:05:00,23.84,23.84,23.81,23.82,241862.6752197672,9.1157,9.1157,9.1043,9.1081,241862.6752
2013-07-16 14:10:00,23.82,23.84,23.79,23.82,259919.2207175101,9.1081,9.1157,9.0966,9.1081,259919.2207
2013-07-16 14:15:00,23.82,23.82,23.78,23.8,150392.017106201,9.1081,9.1081,9.0928,9.1004,150392.0171
2013-07-16 14:20:00,23.8,23.81,23.78,23.79,176288.9047279639,9.1004,9.1043,9.0928,9.0966,176288.9047
2013-07-16 14:25:00,23.79,23.81,23.79,23.79,94796.8638631504,9.0966,9.1043,9.0966,9.0966,94796.8639
2013-07-16 14:30:00,23.8,23.81,23.79,23.8,134473.74673319078,9.1004,9.1043,9.0966,9.1004,134473.7467
2013-07-16 14:35:00,23.8,23.81,23.79,23.8,109527.2036113091,9.1004,9.1043,9.0966,9.1004,109527.2036
2013-07-16 14:40:00,23.8,23.8,23.77,23.79,160133.04822998337,9.1004,9.1004,9.089,9.0966,160133.0482
2013-07-16 14:45:00,23.79,23.81,23.79,23.8,138750.2969826562,9.0966,9.1043,9.0966,9.1004,138750.297
2013-07-16 14:50:00,23.8,23.84,23.8,23.84,177476.8353528154,9.1004,9.1157,9.1004,9.1157,177476.8354
2013-07-16 14:55:00,23.84,23.85,23.83,23.83,212164.40959847943,9.1157,9.1196,9.1119,9.1119,212164.4096
2013-07-16 15:00:00,23.83,23.85,23.83,23.83,441910.1924447612,9.1119,9.1196,9.1119,9.1119,441910.1924
2013-07-16 15:05:00,23.83,23.84,23.81,23.82,264908.52934188646,9.1119,9.1157,9.1043,9.1081,264908.5293
2013-07-16 15:10:00,23.82,23.83,23.8,23.81,169636.49322879544,9.1081,9.1119,9.1004,9.1043,169636.4932
2013-07-16 15:15:00,23.81,23.83,23.81,23.82,173437.87122832026,9.1043,9.1119,9.1043,9.1081,173437.8712
2013-07-16 15:20:00,23.81,23.86,23.81,23.84,207650.2732240437,9.1043,9.1234,9.1043,9.1157,207650.2732
2013-07-16 15:25:00,23.85,23.87,23.84,23.87,123544.7849845569,9.1196,9.1272,9.1157,9.1272,123544.785
2013-07-16 15:30:00,23.87,23.89,23.85,23.85,209313.37609883584,9.1272,9.1348,9.1196,9.1196,209313.3761
2013-07-16 15:35:00,23.85,23.88,23.85,23.87,209075.78997386555,9.1196,9.131,9.1196,9.1272,209075.79
2013-07-16 15:40:00,23.87,23.91,23.87,23.91,344262.2950819672,9.1272,9.1425,9.1272,9.1425,344262.2951
2013-07-16 15:45:00,23.91,23.93,23.91,23.92,288904.7279638869,9.1425,9.1501,9.1425,9.1463,288904.728
2013-07-16 15:50:00,23.92,23.94,23.91,23.91,751960.085531005,9.1463,9.154,9.1425,9.1425,751960.0855
2013-07-16 15:55:00,23.91,23.92,23.87,23.91,520551.1998099311,9.1425,9.1463,9.1272,9.1425,520551.1998
2013-07-17 09:30:00,23.99,24.14,23.93,24.14,766452.8391541934,9.1731,9.2304,9.1501,9.2304,766452.8392
2013-07-17 09:35:00,24.14,24.16,24.03,24.04,462580.1853171775,9.2304,9.2381,9.1884,9.1922,462580.1853
2013-07-17 09:40:00,24.03,24.05,23.97,24.03,481587.07531480165,9.1884,9.196,9.1654,9.1884,481587.0753
2013-07-17 09:45:00,24.03,24.03,23.89,23.97,237348.53884533144,9.1884,9.1884,9.1348,9.1654,237348.5388
2013-07-17 09:50:00,23.97,23.99,23.89,23.97,474697.0776906629,9.1654,9.1731,9.1348,9.1654,474697.0777
2013-07-17 09:55:00,23.96,23.98,23.87,23.88,381800.90282727487,9.1616,9.1693,9.1272,9.131,381800.9028
2013-07-17 10:00:00,23.89,23.91,23.87,23.88,299120.9313376099,9.1348,9.1425,9.1272,9.131,299120.9313
2013-07-17 10:05:00,23.88,23.95,23.87,23.87,277975.76621525304,9.131,9.1578,9.1272,9.1272,277975.7662
2013-07-17 10:10:00,23.87,23.97,23.86,23.97,277500.5939653124,9.1272,9.1654,9.1234,9.1654,277500.594
2013-07-17 10:15:00,23.97,24.01,23.97,23.99,280114.04133998574,9.1654,9.1807,9.1654,9.1731,280114.0413
2013-07-17 10:20:00,23.98,24.06,23.97,24.05,349014.0175813733,9.1693,9.1999,9.1654,9.196,349014.0176
2013-07-17 10:25:00,24.05,24.09,24.01,24.09,478260.8695652174,9.196,9.2113,9.1807,9.2113,478260.8696
2013-07-17 10:30:00,24.09,24.09,24.01,24.03,353528.153955809,9.2113,9.2113,9.1807,9.1884,353528.154
2013-07-17 10:35:00,24.03,24.08,24.02,24.07,283202.6609645997,9.1884,9.2075,9.1846,9.2037,283202.661
2013-07-17 10:40:00,24.07,24.08,24.02,24.05,263958.18484200526,9.2037,9.2075,9.1846,9.196,263958.1848
2013-07-17 10:45:00,24.04,24.04,23.97,23.98,347350.9147065812,9.1922,9.1922,9.1654,9.1693,347350.9147
2013-07-17 10:50:00,23.98,23.99,23.95,23.99,117367.54573532904,9.1693,9.1731,9.1578,9.1731,117367.5457
2013-07-17 10:55:00,23.98,24.0,23.96,23.99,174150.62960323118,9.1693,9.1769,9.1616,9.1731,174150.6296
2013-07-17 11:00:00,23.99,23.99,23.97,23.97,575908.7669280114,9.1731,9.1731,9.1654,9.1654,575908.7669
2013-07-17 11:05:00,23.97,23.98,23.96,23.96,229745.78284628177,9.1654,9.1693,9.1616,9.1616,229745.7828
2013-07-17 11:10:00,23.96,23.97,23.94,23.97,107864.100736517,9.1616,9.1654,9.154,9.1654,107864.1007
2013-07-17 11:15:00,23.97,23.97,23.94,23.96,153480.6367308149,9.1654,9.1654,9.154,9.1616,153480.6367
2013-07-17 11:20:00,23.95,23.97,23.95,23.96,139463.05535756712,9.1578,9.1654,9.1578,9.1616,139463.0554
2013-07-17 11:25:00,23.96,23.97,23.95,23.97,147303.39748158708,9.1616,9.1654,9.1578,9.1654,147303.3975
2013-07-17 11:30:00,23.97,23.97,23.93,23.97,271085.76859111426,9.1654,9.1654,9.1501,9.1654,271085.7686
2013-07-17 11:35:00,23.98,23.98,23.91,23.93,344975.0534568781,9.1693,9.1693,9.1425,9.1501,344975.0535
2013-07-17 11:40:00,23.94,23.97,23.94,23.97,90282.72748871466,9.154,9.1654,9.154,9.1654,90282.7275
2013-07-17 11:45:00,23.98,23.99,23.96,23.98,102162.03373722977,9.1693,9.1731,9.1616,9.1693,102162.0337
2013-07-17 11:50:00,23.98,23.99,23.95,23.95,104062.72273699216,9.1693,9.1731,9.1578,9.1578,104062.7227
2013-07-17 11:55:00,23.95,23.96,23.94,23.95,91233.07198859588,9.1578,9.1616,9.154,9.1578,91233.072
2013-07-17 12:00:00,23.95,23.96,23.92,23.95,154906.15348063674,9.1578,9.1616,9.1463,9.1578,154906.1535
2013-07-17 12:05:00,23.95,23.95,23.92,23.92,297695.4145877881,9.1578,9.1578,9.1463,9.1463,297695.4146
2013-07-17 12:10:00,23.92,23.94,23.91,23.93,291993.3475885008,9.1463,9.154,9.1425,9.1501,291993.3476
2013-07-17 12:15:00,23.93,23.95,23.92,23.92,198384.414350202,9.1501,9.1578,9.1463,9.1463,198384.4144
2013-07-17 12:20:00,23.92,23.93,23.89,23.89,336184.366832977,9.1463,9.1501,9.1348,9.1348,336184.3668
2013-07-17 12:25:00,23.9,23.9,23.87,23.89,264195.77096697554,9.1387,9.1387,9.1272,9.1348,264195.771
2013-07-17 12:30:00,23.89,23.95,23.89,23.93,135424.091233072,9.1348,9.1578,9.1348,9.1501,135424.0912
2013-07-17 12:35:00,23.94,23.94,23.9,23.94,244238.5364694702,9.154,9.154,9.1387,9.154,244238.5365
2013-07-17 12:40:00,23.94,23.94,23.92,23.92,185554.76360180567,9.154,9.154,9.1463,9.1463,185554.7636
2013-07-17 12:45:00,23.93,23.93,23.92,23.93,192682.3473509147,9.1501,9.1501,9.1463,9.1501,192682.3474
2013-07-17 12:50:00,23.93,23.95,23.92,23.95,125683.06010928962,9.1501,9.1578,9.1463,9.1578,125683.0601
2013-07-17 12:55:00,23.95,23.95,23.92,23.93,375386.0774530767,9.1578,9.1578,9.1463,9.1501,375386.0775
2013-07-17 13:00:00,23.93,23.95,23.91,23.95,118793.06248515088,9.1501,9.1578,9.1425,9.1578,118793.0625
2013-07-17 13:05:00,23.95,23.97,23.93,23.97,120456.16535994298,9.1578,9.1654,9.1501,9.1654,120456.1654
2013-07-17 13:10:00,23.97,23.99,23.96,23.96,282252.3164647185,9.1654,9.1731,9.1616,9.1616,282252.3165
2013-07-17 13:15:00,23.96,23.99,23.95,23.99,203373.7229745783,9.1616,9.1731,9.1578,9.1731,203373.723
2013-07-17 13:20:00,23.98,24.0,23.98,24.0,268472.321216441,9.1693,9.1769,9.1693,9.1769,268472.3212
2013-07-17 13:25:00,24.0,24.05,24.0,24.04,372059.8717034925,9.1769,9.196,9.1769,9.1922,372059.8717
2013-07-17 13:30:00,24.04,24.13,24.01,24.01,546210.5013067237,9.1922,9.2266,9.1807,9.1807,546210.5013
2013-07-17 13:35:00,24.01,24.06,24.0,24.02,204324.0674744595,9.1807,9.1999,9.1769,9.1846,204324.0675
2013-07-17 13:40:00,24.02,24.03,24.0,24.01,141601.33048229985,9.1846,9.1884,9.1769,9.1807,141601.3305
2013-07-17 13:45:00,24.01,24.04,24.0,24.02,113090.99548586363,9.1807,9.1922,9.1769,9.1846,113090.9955
2013-07-17 13:50:00,24.02,24.05,24.02,24.05,123069.6127346163,9.1846,9.196,9.1846,9.196,123069.6127
2013-07-17 13:55:00,24.05,24.05,24.01,24.02,160845.8066048943,9.196,9.196,9.1807,9.1846,160845.8066
2013-07-17 14:00:00,24.02,24.04,24.01,24.04,308386.79021145165,9.1846,9.1922,9.1807,9.1922,308386.7902
2013-07-17 14:05:00,24.04,24.04,24.01,24.02,122356.8543597054,9.1922,9.1922,9.1807,9.1846,122356.8544
2013-07-17 14:10:00,24.01,24.03,24.01,24.02,128534.09360893324,9.1807,9.1884,9.1807,9.1846,128534.0936
2013-07-17 14:15:00,24.02,24.04,24.01,24.02,140413.39985744833,9.1846,9.1922,9.1807,9.1846,140413.3999
2013-07-17 14:20:00,24.02,24.03,24.01,24.02,146115.46685673558,9.1846,9.1884,9.1807,9.1846,146115.4669
2013-07-17 14:25:00,24.01,24.03,24.0,24.01,186980.28035162747,9.1807,9.1884,9.1769,9.1807,186980.2804
2013-07-17 14:30:00,24.01,24.03,24.0,24.02,229033.02447137088,9.1807,9.1884,9.1769,9.1846,229033.0245
2013-07-17 14:35:00,24.02,24.02,24.0,24.0,210501.30672368733,9.1846,9.1846,9.1769,9.1769,210501.3067
2013-07-17 14:40:00,24.0,24.02,24.0,24.01,117367.54573532904,9.1769,9.1846,9.1769,9.1807,117367.5457
2013-07-17 14:45:00,24.01,24.02,23.99,24.02,180090.28272748872,9.1807,9.1846,9.1731,9.1846,180090.2827
2013-07-17 14:50:00,24.02,24.06,24.02,24.04,237110.95272036115,9.1846,9.1999,9.1846,9.1922,237110.9527
2013-07-17 14:55:00,24.03,24.05,24.01,24.04,218816.82109764792,9.1884,9.196,9.1807,9.1922,218816.8211
2013-07-17 15:00:00,24.04,24.05,24.01,24.02,366120.21857923496,9.1922,9.196,9.1807,9.1846,366120.2186
2013-07-17 15:05:00,24.02,24.03,24.01,24.01,198384.414350202,9.1846,9.1884,9.1807,9.1807,198384.4144
2013-07-17 15:10:00,24.01,24.04,24.01,24.04,283915.4193395105,9.1807,9.1922,9.1807,9.1922,283915.4193
2013-07-17 15:15:00,24.04,24.05,24.02,24.03,266571.6322166785,9.1922,9.196,9.1846,9.1884,266571.6322
2013-07-17 15:20:00,24.03,24.04,24.02,24.03,441672.6063197909,9.1884,9.1922,9.1846,9.1884,441672.6063
2013-07-17 15:25:00,24.03,24.05,24.02,24.04,438346.4005702067,9.1884,9.196,9.1846,9.1922,438346.4006
2013-07-17 15:30:00,24.04,24.09,24.04,24.06,360893.3238298884,9.1922,9.2113,9.1922,9.1999,360893.3238
2013-07-17 15:35:00,24.06,24.08,24.05,24.06,513898.7883107626,9.1999,9.2075,9.196,9.1999,513898.7883
2013-07-17 15:40:00,24.05,24.07,24.04,24.07,366120.21857923496,9.196,9.2037,9.1922,9.2037,366120.2186
2013-07-17 15:45:00,24.07,24.12,24.04,24.09,1085531.0049893083,9.2037,9.2228,9.1922,9.2113,1085531.005
2013-07-17 15:50:00,24.09,24.15,24.09,24.14,1135186.5051081018,9.2113,9.2343,9.2113,9.2304,1135186.5051
2013-07-17 15:55:00,24.14,24.2,24.09,24.15,2268234.73509147,9.2304,9.2534,9.2113,9.2343,2268234.7351
2013-07-18 09:30:00,22.53,22.56,22.38,22.45,5085531.004989308,8.6148,8.6263,8.5575,8.5842,5085531.005
2013-07-18 09:35:00,22.46,22.52,22.4,22.52,3711570.444286054,8.5881,8.611,8.5651,8.611,3711570.4443
2013-07-18 09:40:00,22.51,22.56,22.48,22.55,3370634.354953671,8.6072,8.6263,8.5957,8.6225,3370634.355
2013-07-18 09:45:00,22.55,22.62,22.53,22.53,2374673.319078166,8.6225,8.6492,8.6148,8.6148,2374673.3191
2013-07-18 09:50:00,22.53,22.53,22.41,22.46,2191256.830601093,8.6148,8.6148,8.5689,8.5881,2191256.8306
2013-07-18 09:55:00,22.46,22.53,22.46,22.52,1661439.77191732,8.5881,8.6148,8.5881,8.611,1661439.7719
2013-07-18 10:00:00,22.52,22.53,22.43,22.45,1717985.269660252,8.611,8.6148,8.5766,8.5842,1717985.2697
2013-07-18 10:05:00,22.45,22.56,22.41,22.53,2301259.2064623428,8.5842,8.6263,8.5689,8.6148,2301259.2065
2013-07-18 10:10:00,22.53,22.53,22.43,22.49,2880494.179139938,8.6148,8.6148,8.5766,8.5995,2880494.1791
2013-07-18 10:15:00,22.49,22.58,22.48,22.58,2694701.8294131625,8.5995,8.6339,8.5957,8.6339,2694701.8294
2013-07-18 10:20:00,22.58,22.63,22.56,22.56,3388215.728201473,8.6339,8.6531,8.6263,8.6263,3388215.7282
2013-07-18 10:25:00,22.56,22.56,22.48,22.52,2237823.711095272,8.6263,8.6263,8.5957,8.611,2237823.7111
2013-07-18 10:30:00,22.51,22.57,22.47,22.54,1427417.4388215728,8.6072,8.6301,8.5919,8.6186,1427417.4388
2013-07-18 10:35:00,22.54,22.58,22.53,22.56,1164409.5984794488,8.6186,8.6339,8.6148,8.6263,1164409.5985
2013-07-18 10:40:00,22.56,22.57,22.54,22.55,1250178.1895937277,8.6263,8.6301,8.6186,8.6225,1250178.1896
2013-07-18 10:45:00,22.54,22.58,22.53,22.55,1056783.0838679022,8.6186,8.6339,8.6148,8.6225,1056783.0839
2013-07-18 10:50:00,22.56,22.57,22.52,22.53,967450.7008790688,8.6263,8.6301,8.611,8.6148,967450.7009
2013-07-18 10:55:00,22.53,22.54,22.51,22.53,975291.0430030888,8.6148,8.6186,8.6072,8.6148,975291.043
2013-07-18 11:00:00,22.53,22.6,22.52,22.58,1626514.6115466857,8.6148,8.6416,8.611,8.6339,1626514.6115
2013-07-18 11:05:00,22.57,22.67,22.54,22.61,2634830.1259206464,8.6301,8.6684,8.6186,8.6454,2634830.1259
2013-07-18 11:10:00,22.61,22.62,22.56,22.59,1584224.281301972,8.6454,8.6492,8.6263,8.6378,1584224.2813
2013-07-18 11:15:00,22.59,22.6,22.55,22.56,911855.547636018,8.6378,8.6416,8.6225,8.6263,911855.5476
2013-07-18 11:20:00,22.57,22.6,22.56,22.58,849370.3967688287,8.6301,8.6416,8.6263,8.6339,849370.3968
2013-07-18 11:25:00,22.58,22.6,22.57,22.58,919458.3036350678,8.6339,8.6416,8.6301,8.6339,919458.3036
2013-07-18 11:30:00,22.58,22.59,22.57,22.59,790211.4516512236,8.6339,8.6378,8.6301,8.6378,790211.4517
2013-07-18 11:35:00,22.58,22.59,22.53,22.56,1293418.8643383228,8.6339,8.6378,8.6148,8.6263,1293418.8643
2013-07-18 11:40:00,22.57,22.59,22.54,22.57,647897.3627940129,8.6301,8.6378,8.6186,8.6301,647897.3628
2013-07-18 11:45:00,22.57,22.59,22.56,22.57,664053.2192919934,8.6301,8.6378,8.6263,8.6301,664053.2193
2013-07-18 11:50:00,22.58,22.59,22.56,22.58,724875.2672843906,8.6339,8.6378,8.6263,8.6339,724875.2673
2013-07-18 11:55:00,22.59,22.6,22.56,22.56,741981.4682822523,8.6378,8.6416,8.6263,8.6263,741981.4683
2013-07-18 12:00:00,22.56,22.57,22.51,22.54,2043478.2608695647,8.6263,8.6301,8.6072,8.6186,2043478.2609
2013-07-18 12:05:00,22.55,22.6,22.54,22.58,1042290.3302447136,8.6225,8.6416,8.6186,8.6339,1042290.3302
2013-07-18 12:10:00,22.59,22.59,22.55,22.56,739605.6070325493,8.6378,8.6378,8.6225,8.6263,739605.607
2013-07-18 12:15:00,22.56,22.57,22.53,22.56,971252.0788785936,8.6263,8.6301,8.6148,8.6263,971252.0789
2013-07-18 12:20:00,22.56,22.62,22.56,22.61,1351627.4649560463,8.6263,8.6492,8.6263,8.6454,1351627.465
2013-07-18 12:25:00,22.6,22.62,22.59,22.61,689237.3485388453,8.6416,8.6492,8.6378,8.6454,689237.3485
2013-07-18 12:30:00,22.61,22.62,22.58,22.58,935376.574008078,8.6454,8.6492,8.6339,8.6339,935376.574
2013-07-18 12:35:00,22.58,22.6,22.57,22.58,844856.260394393,8.6339,8.6416,8.6301,8.6339,844856.2604
2013-07-18 12:40:00,22.59,22.59,22.56,22.56,600855.3100498931,8.6378,8.6378,8.6263,8.6263,600855.31
2013-07-18 12:45:00,22.56,22.58,22.56,22.56,858873.8417676408,8.6263,8.6339,8.6263,8.6263,858873.8418
2013-07-18 12:50:00,22.56,22.57,22.56,22.57,574720.83630316,8.6263,8.6301,8.6263,8.6301,574720.8363
2013-07-18 12:55:00,22.57,22.57,22.56,22.56,414825.37419814686,8.6301,8.6301,8.6263,8.6263,414825.3742
2013-07-18 13:00:00,22.56,22.57,22.56,22.56,633642.1952957948,8.6263,8.6301,8.6263,8.6263,633642.1953
2013-07-18 13:05:00,22.56,22.56,22.54,22.54,539082.9175576146,8.6263,8.6263,8.6186,8.6186,539082.9176
2013-07-18 13:10:00,22.54,22.56,22.54,22.54,623663.578047042,8.6186,8.6263,8.6186,8.6186,623663.578
2013-07-18 13:15:00,22.54,22.55,22.54,22.54,536944.642432882,8.6186,8.6225,8.6186,8.6186,536944.6424
2013-07-18 13:20:00,22.54,22.6,22.54,22.59,582086.0061772392,8.6186,8.6416,8.6186,8.6378,582086.0062
2013-07-18 13:25:00,22.59,22.6,22.58,22.6,400807.792824899,8.6378,8.6416,8.6339,8.6416,400807.7928
2013-07-18 13:30:00,22.6,22.61,22.59,22.61,493228.7954383464,8.6416,8.6454,8.6378,8.6454,493228.7954
2013-07-18 13:35:00,22.61,22.61,22.59,22.6,364932.2879543835,8.6454,8.6454,8.6378,8.6416,364932.288
2013-07-18 13:40:00,22.6,22.6,22.55,22.56,332858.16108339274,8.6416,8.6416,8.6225,8.6263,332858.1611
2013-07-18 13:45:00,22.55,22.56,22.55,22.56,232359.2302209551,8.6225,8.6263,8.6225,8.6263,232359.2302
2013-07-18 13:50:00,22.56,22.56,22.52,22.53,452839.1541933951,8.6263,8.6263,8.611,8.6148,452839.1542
2013-07-18 13:55:00,22.53,22.56,22.53,22.54,489427.4174388216,8.6148,8.6263,8.6148,8.6186,489427.4174
2013-07-18 14:00:00,22.54,22.55,22.52,22.53,678308.3867902114,8.6186,8.6225,8.611,8.6148,678308.3868
2013-07-18 14:05:00,22.53,22.54,22.51,22.51,770491.8032786886,8.6148,8.6186,8.6072,8.6072,770491.8033
2013-07-18 14:10:00,22.51,22.51,22.48,22.5,664053.2192919934,8.6072,8.6072,8.5957,8.6034,664053.2193
2013-07-18 14:15:00,22.5,22.5,22.46,22.47,473271.560940841,8.6034,8.6034,8.5881,8.5919,473271.5609
2013-07-18 14:20:00,22.47,22.51,22.47,22.5,479211.2140650986,8.5919,8.6072,8.5919,8.6034,479211.2141
2013-07-18 14:25:00,22.5,22.51,22.5,22.51,328106.4385839867,8.6034,8.6072,8.6034,8.6072,328106.4386
2013-07-18 14:30:00,22.51,22.54,22.51,22.52,531004.9893086244,8.6072,8.6186,8.6072,8.611,531004.9893
2013-07-18 14:35:00,22.52,22.55,22.51,22.54,642432.8819196959,8.611,8.6225,8.6072,8.6186,642432.8819
2013-07-18 14:40:00,22.54,22.55,22.5,22.5,389878.83107626514,8.6186,8.6225,8.6034,8.6034,389878.8311
2013-07-18 14:45:00,22.5,22.51,22.5,22.5,579472.5588025659,8.6034,8.6072,8.6034,8.6034,579472.5588
2013-07-18 14:50:00,22.51,22.51,22.49,22.5,521501.5443098123,8.6072,8.6072,8.5995,8.6034,521501.5443
2013-07-18 14:55:00,22.5,22.51,22.49,22.51,400570.20669992873,8.6034,8.6072,8.5995,8.6072,400570.2067
2013-07-18 15:00:00,22.51,22.52,22.51,22.51,598717.0349251603,8.6072,8.611,8.6072,8.6072,598717.0349
2013-07-18 15:05:00,22.51,22.53,22.51,22.52,597053.9320503683,8.6072,8.6148,8.6072,8.611,597053.9321
2013-07-18 15:10:00,22.52,22.52,22.51,22.51,655737.7049180327,8.611,8.611,8.6072,8.6072,655737.7049
2013-07-18 15:15:00,22.51,22.51,22.48,22.49,476122.5944404847,8.6072,8.6072,8.5957,8.5995,476122.5944
2013-07-18 15:20:00,22.49,22.52,22.48,22.51,569493.9415538133,8.5995,8.611,8.5957,8.6072,569493.9416
2013-07-18 15:25:00,22.51,22.51,22.49,22.5,1065098.5982418626,8.6072,8.6072,8.5995,8.6034,1065098.5982
2013-07-18 15:30:00,22.5,22.5,22.48,22.49,743882.1572820147,8.6034,8.6034,8.5957,8.5995,743882.1573
2013-07-18 15:35:00,22.49,22.51,22.48,22.5,942028.9855072465,8.5995,8.6072,8.5957,8.6034,942028.9855
2013-07-18 15:40:00,22.49,22.5,22.48,22.48,1762889.047279639,8.5995,8.6034,8.5957,8.5957,1762889.0473
2013-07-18 15:45:00,22.48,22.49,22.43,22.47,1922309.337134712,8.5957,8.5995,8.5766,8.5919,1922309.3371
2013-07-18 15:50:00,22.47,22.51,22.47,22.49,1620337.372297458,8.5919,8.6072,8.5919,8.5995,1620337.3723
2013-07-18 15:55:00,22.49,22.53,22.47,22.53,2377524.3525778097,8.5995,8.6148,8.5919,8.6148,2377524.3526
2013-07-19 09:30:00,22.61,22.69,22.53,22.67,3793062.485150867,8.6454,8.676,8.6148,8.6684,3793062.4852
2013-07-19 09:35:00,22.67,22.67,22.48,22.5,1004276.5502494656,8.6684,8.6684,8.5957,8.6034,1004276.5502
2013-07-19 09:40:00,22.5,22.54,22.41,22.48,1112378.2371109528,8.6034,8.6186,8.5689,8.5957,1112378.2371
2013-07-19 09:45:00,22.48,22.48,22.44,22.44,417201.23544784985,8.5957,8.5957,8.5804,8.5804,417201.2354
2013-07-19 09:50:00,22.43,22.45,22.38,22.4,754098.3606557377,8.5766,8.5842,8.5575,8.5651,754098.3607
2013-07-19 09:55:00,22.39,22.43,22.34,22.35,592302.2095509622,8.5613,8.5766,8.5422,8.546,592302.2096
2013-07-19 10:00:00,22.35,22.36,22.27,22.31,1461154.6685673555,8.546,8.5498,8.5154,8.5307,1461154.6686
2013-07-19 10:05:00,22.32,22.37,22.3,22.35,688049.4179139938,8.5345,8.5536,8.5269,8.546,688049.4179
2013-07-19 10:10:00,22.35,22.35,22.27,22.28,789498.6932763127,8.546,8.546,8.5154,8.5192,789498.6933
2013-07-19 10:15:00,22.27,22.28,22.21,22.22,752910.4300308862,8.5154,8.5192,8.4925,8.4963,752910.43
2013-07-19 10:20:00,22.22,22.29,22.2,22.27,561653.5994297933,8.4963,8.5231,8.4886,8.5154,561653.5994
2013-07-19 10:25:00,22.27,22.27,22.21,22.23,566880.49417914,8.5154,8.5154,8.4925,8.5001,566880.4942
2013-07-19 10:30:00,22.23,22.26,22.22,22.24,442860.5369446424,8.5001,8.5116,8.4963,8.5039,442860.5369
2013-07-19 10:35:00,22.23,22.26,22.21,22.25,546923.2596816346,8.5001,8.5116,8.4925,8.5078,546923.2597
2013-07-19 10:40:00,22.25,22.28,22.24,22.24,647659.7766690425,8.5078,8.5192,8.5039,8.5039,647659.7767
2013-07-19 10:45:00,22.24,22.25,22.22,22.22,487764.3145640295,8.5039,8.5078,8.4963,8.4963,487764.3146
2013-07-19 10:50:00,22.22,22.23,22.21,22.22,554288.429555714,8.4963,8.5001,8.4925,8.4963,554288.4296
2013-07-19 10:55:00,22.22,22.23,22.21,22.21,406272.273699216,8.4963,8.5001,8.4925,8.4925,406272.2737
2013-07-19 11:00:00,22.21,22.23,22.2,22.22,732478.0232834403,8.4925,8.5001,8.4886,8.4963,732478.0233
2013-07-19 11:05:00,22.22,22.23,22.2,22.22,606557.3770491803,8.4963,8.5001,8.4886,8.4963,606557.377
2013-07-19 11:10:00,22.22,22.24,22.22,22.24,381800.90282727487,8.4963,8.5039,8.4963,8.5039,381800.9028
2013-07-19 11:15:00,22.24,22.26,22.23,22.25,518412.9246851984,8.5039,8.5116,8.5001,8.5078,518412.9247
2013-07-19 11:20:00,22.26,22.3,22.26,22.29,517937.7524352578,8.5116,8.5269,8.5116,8.5231,517937.7524
2013-07-19 11:25:00,22.29,22.29,22.24,22.24,508434.3074364457,8.5231,8.5231,8.5039,8.5039,508434.3074
2013-07-19 11:30:00,22.24,22.26,22.24,22.25,280589.2135899264,8.5039,8.5116,8.5039,8.5078,280589.2136
2013-07-19 11:35:00,22.25,22.25,22.22,22.24,284153.0054644809,8.5078,8.5078,8.4963,8.5039,284153.0055
2013-07-19 11:40:00,22.24,22.26,22.23,22.24,230220.9550962224,8.5039,8.5116,8.5001,8.5039,230220.9551
2013-07-19 11:45:00,22.25,22.27,22.24,22.25,187693.0387265384,8.5078,8.5154,8.5039,8.5078,187693.0387
2013-07-19 11:50:00,22.25,22.25,22.22,22.22,340223.3309574721,8.5078,8.5078,8.4963,8.4963,340223.331
2013-07-19 11:55:00,22.23,22.24,22.22,22.22,321929.19933475886,8.5001,8.5039,8.4963,8.4963,321929.1993
2013-07-19 12:00:00,22.23,22.24,22.22,22.24,168448.56260394392,8.5001,8.5039,8.4963,8.5039,168448.5626
2013-07-19 12:05:00,22.23,22.24,22.21,22.22,213589.9263483013,8.5001,8.5039,8.4925,8.4963,213589.9263
2013-07-19 12:10:00,22.22,22.22,22.19,22.21,254929.91209313367,8.4963,8.4963,8.4848,8.4925,254929.9121
2013-07-19 12:15:00,22.21,22.22,22.21,22.22,172249.94060346877,8.4925,8.4963,8.4925,8.4963,172249.9406
2013-07-19 12:20:00,22.22,22.24,22.21,22.21,431931.57519600855,8.4963,8.5039,8.4925,8.4925,431931.5752
2013-07-19 12:25:00,22.21,22.22,22.21,22.22,196246.13922546923,8.4925,8.4963,8.4925,8.4963,196246.1392
2013-07-19 12:30:00,22.22,22.22,22.2,22.22,254929.91209313367,8.4963,8.4963,8.4886,8.4963,254929.9121
2013-07-19 12:35:00,22.22,22.22,22.19,22.2,332620.57495842245,8.4963,8.4963,8.4848,8.4886,332620.575
2013-07-19 12:40:00,22.2,22.21,22.16,22.17,289855.0724637681,8.4886,8.4925,8.4733,8.4772,289855.0725
2013-07-19 12:45:00,22.17,22.2,22.11,22.14,532192.9199334759,8.4772,8.4886,8.4542,8.4657,532192.9199
2013-07-19 12:50:00,22.14,22.17,22.14,22.16,239486.81397006416,8.4657,8.4772,8.4657,8.4733,239486.814
2013-07-19 12:55:00,22.16,22.17,22.14,22.15,176051.3186029936,8.4733,8.4772,8.4657,8.4695,176051.3186
2013-07-19 13:00:00,22.15,22.2,22.15,22.2,284153.0054644809,8.4695,8.4886,8.4695,8.4886,284153.0055
2013-07-19 13:05:00,22.2,22.21,22.19,22.2,186505.10810168687,8.4886,8.4925,8.4848,8.4886,186505.1081
2013-07-19 13:10:00,22.21,22.22,22.19,22.22,126395.81848420051,8.4925,8.4963,8.4848,8.4963,126395.8185
2013-07-19 13:15:00,22.22,22.22,22.19,22.19,157044.42860536944,8.4963,8.4963,8.4848,8.4848,157044.4286
2013-07-19 13:20:00,22.19,22.21,22.19,22.19,211451.6512235685,8.4848,8.4925,8.4848,8.4848,211451.6512
2013-07-19 13:25:00,22.19,22.19,22.16,22.16,255167.49821810407,8.4848,8.4848,8.4733,8.4733,255167.4982
2013-07-19 13:30:00,22.16,22.18,22.16,22.18,219054.4072226182,8.4733,8.481,8.4733,8.481,219054.4072
2013-07-19 13:35:00,22.18,22.2,22.18,22.19,175813.73247802327,8.481,8.4886,8.481,8.4848,175813.7325
2013-07-19 13:40:00,22.19,22.2,22.19,22.19,155381.32573057734,8.4848,8.4886,8.4848,8.4848,155381.3257
2013-07-19 13:45:00,22.19,22.21,22.19,22.21,115466.85673556665,8.4848,8.4925,8.4848,8.4925,115466.8567
2013-07-19 13:50:00,22.2,22.21,22.19,22.19,116892.37348538844,8.4886,8.4925,8.4848,8.4848,116892.3735
2013-07-19 13:55:00,22.19,22.19,22.18,22.19,105488.23948681397,8.4848,8.4848,8.481,8.4848,105488.2395
2013-07-19 14:00:00,22.19,22.19,22.16,22.16,307436.44571157044,8.4848,8.4848,8.4733,8.4733,307436.4457
2013-07-19 14:05:00,22.16,22.17,22.14,22.14,323117.12995961035,8.4733,8.4772,8.4657,8.4657,323117.13
2013-07-19 14:10:00,22.14,22.17,22.14,22.15,236398.19434545023,8.4657,8.4772,8.4657,8.4695,236398.1943
2013-07-19 14:15:00,22.15,22.16,22.14,22.14,219054.4072226182,8.4695,8.4733,8.4657,8.4657,219054.4072
2013-07-19 14:20:00,22.14,22.17,22.14,22.15,269660.2518412925,8.4657,8.4772,8.4657,8.4695,269660.2518
2013-07-19 14:25:00,22.15,22.19,22.15,22.17,557377.0491803279,8.4695,8.4848,8.4695,8.4772,557377.0492
2013-07-19 14:30:00,22.17,22.18,22.14,22.15,201948.2062247565,8.4772,8.481,8.4657,8.4695,201948.2062
2013-07-19 14:35:00,22.14,22.15,22.11,22.12,453314.3264433357,8.4657,8.4695,8.4542,8.4581,453314.3264
2013-07-19 14:40:00,22.12,22.12,22.09,22.09,492753.6231884058,8.4581,8.4581,8.4466,8.4466,492753.6232
2013-07-19 14:45:00,22.09,22.09,22.05,22.05,781895.937277263,8.4466,8.4466,8.4313,8.4313,781895.9373
2013-07-19 14:50:00,22.05,22.06,22.03,22.04,555713.9463055357,8.4313,8.4351,8.4236,8.4275,555713.9463
2013-07-19 14:55:00,22.04,22.06,22.02,22.06,602518.4129246852,8.4275,8.4351,8.4198,8.4351,602518.4129
2013-07-19 15:00:00,22.06,22.06,22.05,22.05,565217.3913043479,8.4351,8.4351,8.4313,8.4313,565217.3913
2013-07-19 15:05:00,22.05,22.06,22.04,22.06,612734.6162984081,8.4313,8.4351,8.4275,8.4351,612734.6163
2013-07-19 15:10:00,22.06,22.06,22.05,22.06,453789.4986932763,8.4351,8.4351,8.4313,8.4351,453789.4987
2013-07-19 15:15:00,22.06,22.06,22.03,22.03,774293.1812782134,8.4351,8.4351,8.4236,8.4236,774293.1813
2013-07-19 15:20:00,22.03,22.05,22.03,22.04,894511.7605131861,8.4236,8.4313,8.4236,8.4275,894511.7605
2013-07-19 15:25:00,22.04,22.05,22.03,22.03,732478.0232834403,8.4275,8.4313,8.4236,8.4236,732478.0233
2013-07-19 15:30:00,22.03,22.04,22.02,22.03,1238298.8833452126,8.4236,8.4275,8.4198,8.4236,1238298.8833
2013-07-19 15:35:00,22.03,22.04,22.02,22.02,528153.9558089807,8.4236,8.4275,8.4198,8.4198,528153.9558
2013-07-19 15:40:00,22.02,22.02,22.0,22.01,1058208.600617724,8.4198,8.4198,8.4122,8.416,1058208.6006
2013-07-19 15:45:00,22.01,22.01,21.98,21.99,1220955.0962223806,8.416,8.416,8.4045,8.4083,1220955.0962
2013-07-19 15:50:00,21.99,22.0,21.98,21.99,1415300.5464480876,8.4083,8.4122,8.4045,8.4083,1415300.5464
2013-07-19 15:55:00,21.99,21.99,21.94,21.97,2709194.5830363506,8.4083,8.4083,8.3892,8.4007,2709194.583
2013-07-22 09:30:00,22.06,22.08,21.92,22.01,1904490.3777619388,8.4351,8.4428,8.3816,8.416,1904490.3778
2013-07-22 09:35:00,22.01,22.01,21.92,21.93,439296.7450700879,8.416,8.416,8.3816,8.3854,439296.7451
2013-07-22 09:40:00,21.92,21.98,21.87,21.9,974815.870753148,8.3816,8.4045,8.3625,8.3739,974815.8708
2013-07-22 09:45:00,21.9,21.92,21.84,21.91,1493941.5538132573,8.3739,8.3816,8.351,8.3778,1493941.5538
2013-07-22 09:50:00,21.9,21.92,21.89,21.92,452601.5680684248,8.3739,8.3816,8.3701,8.3816,452601.5681
2013-07-22 09:55:00,21.92,21.92,21.85,21.87,666191.494416726,8.3816,8.3816,8.3548,8.3625,666191.4944
2013-07-22 10:00:00,21.87,21.92,21.87,21.91,565217.3913043479,8.3625,8.3816,8.3625,8.3778,565217.3913
2013-07-22 10:05:00,21.92,21.92,21.91,21.91,432644.33357091947,8.3816,8.3816,8.3778,8.3778,432644.3336
2013-07-22 10:10:00,21.91,21.92,21.89,21.9,479686.3863150392,8.3778,8.3816,8.3701,8.3739,479686.3863
2013-07-22 10:15:00,21.9,21.92,21.89,21.91,738417.6764076978,8.3739,8.3816,8.3701,8.3778,738417.6764
2013-07-22 10:20:00,21.9,21.92,21.9,21.91,493228.7954383464,8.3739,8.3816,8.3739,8.3778,493228.7954
2013-07-22 10:25:00,21.91,21.92,21.9,21.92,387740.5559515325,8.3778,8.3816,8.3739,8.3816,387740.556
2013-07-22 10:30:00,21.91,21.92,21.89,21.9,563079.1161796151,8.3778,8.3816,8.3701,8.3739,563079.1162
2013-07-22 10:35:00,21.9,21.92,21.88,21.91,450463.2929436921,8.3739,8.3816,8.3663,8.3778,450463.2929
2013-07-22 10:40:00,21.91,21.92,21.9,21.9,620812.5445473985,8.3778,8.3816,8.3739,8.3739,620812.5445
2013-07-22 10:45:00,21.91,21.91,21.89,21.9,658826.3245426468,8.3778,8.3778,8.3701,8.3739,658826.3245
2013-07-22 10:50:00,21.9,21.94,21.89,21.92,604894.2741743883,8.3739,8.3892,8.3701,8.3816,604894.2742
2013-07-22 10:55:00,21.92,21.94,21.92,21.93,400570.20669992873,8.3816,8.3892,8.3816,8.3854,400570.2067
2013-07-22 11:00:00,21.92,21.94,21.92,21.93,346638.15633167024,8.3816,8.3892,8.3816,8.3854,346638.1563
2013-07-22 11:05:00,21.93,21.94,21.91,21.92,689712.520788786,8.3854,8.3892,8.3778,8.3816,689712.5208
2013-07-22 11:10:00,21.92,21.93,21.92,21.93,455927.77381800907,8.3816,8.3854,8.3816,8.3854,455927.7738
2013-07-22 11:15:00,21.93,21.94,21.92,21.92,415062.9603231172,8.3854,8.3892,8.3816,8.3816,415062.9603
2013-07-22 11:20:00,21.92,21.94,21.92,21.93,433119.5058208601,8.3816,8.3892,8.3816,8.3854,433119.5058
2013-07-22 11:25:00,21.92,22.01,21.92,22.0,389641.24495129485,8.3816,8.416,8.3816,8.4122,389641.245
2013-07-22 11:30:00,22.0,22.03,21.99,22.0,431931.57519600855,8.4122,8.4236,8.4083,8.4122,431931.5752
2013-07-22 11:35:00,22.0,22.02,22.0,22.0,252316.46471846043,8.4122,8.4198,8.4122,8.4122,252316.4647
2013-07-22 11:40:00,22.0,22.04,22.0,22.0,246376.8115942029,8.4122,8.4275,8.4122,8.4122,246376.8116
2013-07-22 11:45:00,22.01,22.02,22.0,22.0,187217.86647659776,8.416,8.4198,8.4122,8.4122,187217.8665
2013-07-22 11:50:00,22.0,22.02,22.0,22.01,248990.2589688762,8.4122,8.4198,8.4122,8.416,248990.259
2013-07-22 11:55:00,22.01,22.01,21.97,21.99,354716.0845806605,8.416,8.416,8.4007,8.4083,354716.0846
2013-07-22 12:00:00,21.99,22.02,21.99,22.01,255642.67046804467,8.4083,8.4198,8.4083,8.416,255642.6705
2013-07-22 12:05:00,22.0,22.01,22.0,22.01,135899.2634830126,8.4122,8.416,8.4122,8.416,135899.2635
2013-07-22 12:10:00,22.01,22.03,22.0,22.03,296032.311712996,8.416,8.4236,8.4122,8.4236,296032.3117
2013-07-22 12:15:00,22.02,22.03,21.99,22.0,295557.13946305536,8.4198,8.4236,8.4083,8.4122,295557.1395
2013-07-22 12:20:00,22.0,22.02,22.0,22.0,127108.57685911145,8.4122,8.4198,8.4122,8.4122,127108.5769
2013-07-22 12:25:00,22.0,22.0,21.97,21.99,407460.2043240675,8.4122,8.4122,8.4007,8.4083,407460.2043
2013-07-22 12:30:00,21.99,21.99,21.9,21.92,462817.7714421478,8.4083,8.4083,8.3739,8.3816,462817.7714
2013-07-22 12:35:00,21.92,21.92,21.89,21.91,503920.17106201,8.3816,8.3816,8.3701,8.3778,503920.1711
2013-07-22 12:40:00,21.91,21.95,21.91,21.93,149679.2587312901,8.3778,8.393,8.3778,8.3854,149679.2587
2013-07-22 12:45:00,21.93,21.96,21.92,21.94,260394.3929674507,8.3854,8.3969,8.3816,8.3892,260394.393
2013-07-22 12:50:00,21.94,21.97,21.94,21.94,184129.24685198383,8.3892,8.4007,8.3892,8.3892,184129.2469
2013-07-22 12:55:00,21.95,21.95,21.94,21.95,88144.45236398195,8.393,8.393,8.3892,8.393,88144.4524
2013-07-22 13:00:00,21.95,21.95,21.94,21.95,129009.26585887384,8.393,8.393,8.3892,8.393,129009.2659
2013-07-22 13:05:00,21.95,21.95,21.94,21.95,95747.2083630316,8.393,8.393,8.3892,8.393,95747.2084
2013-07-22 13:10:00,21.95,21.96,21.94,21.95,203136.136849608,8.393,8.3969,8.3892,8.393,203136.1368
2013-07-22 13:15:00,21.95,21.96,21.93,21.93,138275.1247327156,8.393,8.3969,8.3854,8.3854,138275.1247
2013-07-22 13:20:00,21.93,21.94,21.92,21.93,211926.8234735092,8.3854,8.3892,8.3816,8.3854,211926.8235
2013-07-22 13:25:00,21.93,21.93,21.92,21.92,187693.0387265384,8.3854,8.3854,8.3816,8.3816,187693.0387
2013-07-22 13:30:00,21.92,21.93,21.92,21.92,126870.99073414112,8.3816,8.3854,8.3816,8.3816,126870.9907
2013-07-22 13:35:00,21.93,21.93,21.91,21.92,129009.26585887384,8.3854,8.3854,8.3778,8.3816,129009.2659
2013-07-22 13:40:00,21.92,21.92,21.88,21.88,461154.66856735566,8.3816,8.3816,8.3663,8.3663,461154.6686
2013-07-22 13:45:00,21.89,21.93,21.88,21.93,275837.49109052034,8.3701,8.3854,8.3663,8.3854,275837.4911
2013-07-22 13:50:00,21.93,21.98,21.93,21.96,325255.4050843431,8.3854,8.4045,8.3854,8.3969,325255.4051
2013-07-22 13:55:00,21.96,22.0,21.95,21.98,170586.83772867665,8.3969,8.4122,8.393,8.4045,170586.8377
2013-07-22 14:00:00,21.99,21.99,21.97,21.97,232596.8163459254,8.4083,8.4083,8.4007,8.4007,232596.8163
2013-07-22 14:05:00,21.97,21.97,21.94,21.95,359942.9793300072,8.4007,8.4007,8.3892,8.393,359942.9793
2013-07-22 14:10:00,21.95,21.98,21.93,21.95,250178.18959372773,8.393,8.4045,8.3854,8.393,250178.1896
2013-07-22 14:15:00,21.95,21.98,21.95,21.97,234259.9192207175,8.393,8.4045,8.393,8.4007,234259.9192
2013-07-22 14:20:00,21.97,21.99,21.97,21.99,164647.1846044191,8.4007,8.4083,8.4007,8.4083,164647.1846
2013-07-22 14:25:00,21.99,21.99,21.97,21.99,275837.49109052034,8.4083,8.4083,8.4007,8.4083,275837.4911
2013-07-22 14:30:00,21.99,21.99,21.98,21.99,184842.00522689475,8.4083,8.4083,8.4045,8.4083,184842.0052
2013-07-22 14:35:00,21.99,21.99,21.97,21.99,403183.65407460206,8.4083,8.4083,8.4007,8.4083,403183.6541
2013-07-22 14:40:00,21.99,22.05,21.98,22.04,475885.0083155144,8.4083,8.4313,8.4045,8.4275,475885.0083
2013-07-22 14:45:00,22.04,22.04,22.0,22.0,321929.19933475886,8.4275,8.4275,8.4122,8.4122,321929.1993
2013-07-22 14:50:00,22.0,22.03,22.0,22.03,144214.77785697317,8.4122,8.4236,8.4122,8.4236,144214.7779
2013-07-22 14:55:00,22.03,22.03,22.0,22.03,1459253.9795675932,8.4236,8.4236,8.4122,8.4236,1459253.9796
2013-07-22 15:00:00,22.03,22.06,22.02,22.05,266334.04609170824,8.4236,8.4351,8.4198,8.4313,266334.0461
2013-07-22 15:05:00,22.05,22.08,22.05,22.07,205987.1703492516,8.4313,8.4428,8.4313,8.4389,205987.1703
2013-07-22 15:10:00,22.07,22.08,22.03,22.04,344737.4673319078,8.4389,8.4428,8.4236,8.4275,344737.4673
2013-07-22 15:15:00,22.04,22.04,22.02,22.03,553100.4989308624,8.4275,8.4275,8.4198,8.4236,553100.4989
2013-07-22 15:20:00,22.02,22.06,22.02,22.05,210976.478973628,8.4198,8.4351,8.4198,8.4313,210976.479
2013-07-22 15:25:00,22.05,22.07,22.04,22.06,176288.9047279639,8.4313,8.4389,8.4275,8.4351,176288.9047
2013-07-22 15:30:00,22.07,22.07,22.04,22.05,483962.93656450463,8.4389,8.4389,8.4275,8.4313,483962.9366
2013-07-22 15:35:00,22.05,22.07,22.01,22.01,326443.3357091946,8.4313,8.4389,8.416,8.416,326443.3357
2013-07-22 15:40:00,22.01,22.03,22.0,22.0,432406.7474459492,8.416,8.4236,8.4122,8.4122,432406.7474
2013-07-22 15:45:00,22.0,22.03,22.0,22.02,289379.9002138275,8.4122,8.4236,8.4122,8.4198,289379.9002
2013-07-22 15:50:00,22.02,22.04,22.0,22.0,858161.0833927299,8.4198,8.4275,8.4122,8.4122,858161.0834
2013-07-22 15:55:00,22.0,22.02,21.98,22.02,1280351.627464956,8.4122,8.4198,8.4045,8.4198,1280351.6275
2013-07-23 09:30:00,22.05,22.08,21.98,22.07,907103.825136612,8.4313,8.4428,8.4045,8.4389,907103.8251
2013-07-23 09:35:00,22.07,22.07,22.01,22.02,450225.7068187218,8.4389,8.4389,8.416,8.4198,450225.7068
2013-07-23 09:40:00,22.02,22.03,21.9,21.93,869565.2173913043,8.4198,8.4236,8.3739,8.3854,869565.2174
2013-07-23 09:45:00,21.93,21.98,21.93,21.95,376811.59420289856,8.3854,8.4045,8.3854,8.393,376811.5942
2013-07-23 09:50:00,21.95,21.96,21.9,21.91,285340.9360893324,8.393,8.3969,8.3739,8.3778,285340.9361
2013-07-23 09:55:00,21.91,21.91,21.85,21.87,468044.6661914944,8.3778,8.3778,8.3548,8.3625,468044.6662
2013-07-23 10:00:00,21.87,21.89,21.86,21.87,345925.3979567593,8.3625,8.3701,8.3586,8.3625,345925.398
2013-07-23 10:05:00,21.86,21.87,21.82,21.87,985507.2463768116,8.3586,8.3625,8.3433,8.3625,985507.2464
2013-07-23 10:10:00,21.86,21.89,21.86,21.87,558089.8075552388,8.3586,8.3701,8.3586,8.3625,558089.8076
2013-07-23 10:15:00,21.87,21.89,21.86,21.87,539558.0898075552,8.3625,8.3701,8.3586,8.3625,539558.0898
2013-07-23 10:20:00,21.87,21.87,21.8,21.85,670705.6307911618,8.3625,8.3625,8.3357,8.3548,670705.6308
2013-07-23 10:25:00,21.85,21.85,21.77,21.79,614635.3052981707,8.3548,8.3548,8.3242,8.3319,614635.3053
2013-07-23 10:30:00,21.8,21.8,21.74,21.79,513898.7883107626,8.3357,8.3357,8.3128,8.3319,513898.7883
2013-07-23 10:35:00,21.79,21.82,21.78,21.82,408172.9626989784,8.3319,8.3433,8.328,8.3433,408172.9627
2013-07-23 10:40:00,21.82,21.84,21.81,21.84,178427.1798526966,8.3433,8.351,8.3395,8.351,178427.1799
2013-07-23 10:45:00,21.84,21.84,21.79,21.8,187217.86647659776,8.351,8.351,8.3319,8.3357,187217.8665
2013-07-23 10:50:00,21.81,21.82,21.79,21.82,178427.1798526966,8.3395,8.3433,8.3319,8.3433,178427.1799
2013-07-23 10:55:00,21.82,21.82,21.79,21.79,172249.94060346877,8.3433,8.3433,8.3319,8.3319,172249.9406
2013-07-23 11:00:00,21.79,21.8,21.78,21.8,199334.7588500832,8.3319,8.3357,8.328,8.3357,199334.7589
2013-07-23 11:05:00,21.8,21.82,21.79,21.81,163221.6678545973,8.3357,8.3433,8.3319,8.3395,163221.6679
2013-07-23 11:10:00,21.81,21.82,21.79,21.82,219054.4072226182,8.3395,8.3433,8.3319,8.3433,219054.4072
2013-07-23 11:15:00,21.82,21.82,21.8,21.81,164172.0123544785,8.3433,8.3433,8.3357,8.3395,164172.0124
2013-07-23 11:20:00,21.82,21.82,21.79,21.8,117842.71798526966,8.3433,8.3433,8.3319,8.3357,117842.718
2013-07-23 11:25:00,21.8,21.81,21.77,21.77,283440.24708957,8.3357,8.3395,8.3242,8.3242,283440.2471
2013-07-23 11:30:00,21.78,21.79,21.76,21.77,253979.5675932525,8.328,8.3319,8.3204,8.3242,253979.5676
2013-07-23 11:35:00,21.77,21.78,21.76,21.78,210976.478973628,8.3242,8.328,8.3204,8.328,210976.479
2013-07-23 11:40:00,21.78,21.79,21.77,21.78,179852.6966025184,8.328,8.3319,8.3242,8.328,179852.6966
2013-07-23 11:45:00,21.78,21.79,21.77,21.78,249465.43121881684,8.328,8.3319,8.3242,8.328,249465.4312
2013-07-23 11:50:00,21.78,21.79,21.77,21.79,184366.8329769541,8.328,8.3319,8.3242,8.3319,184366.833
2013-07-23 11:55:00,21.78,21.79,21.77,21.77,222855.78522214305,8.328,8.3319,8.3242,8.3242,222855.7852
2013-07-23 12:00:00,21.78,21.79,21.76,21.76,174150.62960323118,8.328,8.3319,8.3204,8.3204,174150.6296
2013-07-23 12:05:00,21.77,21.78,21.76,21.76,146828.22523164647,8.3242,8.328,8.3204,8.3204,146828.2252
2013-07-23 12:10:00,21.77,21.78,21.76,21.77,125683.06010928962,8.3242,8.328,8.3204,8.3242,125683.0601
2013-07-23 12:15:00,21.78,21.78,21.77,21.78,238298.88334521264,8.328,8.328,8.3242,8.328,238298.8833
2013-07-23 12:20:00,21.78,21.79,21.77,21.77,151817.5338560228,8.328,8.3319,8.3242,8.3242,151817.5339
2013-07-23 12:25:00,21.78,21.78,21.76,21.78,345212.6395818484,8.328,8.328,8.3204,8.328,345212.6396
2013-07-23 12:30:00,21.78,21.78,21.76,21.76,158469.94535519127,8.328,8.328,8.3204,8.3204,158469.9454
2013-07-23 12:35:00,21.77,21.77,21.75,21.76,439296.7450700879,8.3242,8.3242,8.3166,8.3204,439296.7451
2013-07-23 12:40:00,21.76,21.76,21.75,21.75,76027.55999049656,8.3204,8.3204,8.3166,8.3166,76027.56
2013-07-23 12:45:00,21.75,21.76,21.74,21.75,153243.05060584462,8.3166,8.3204,8.3128,8.3166,153243.0506
2013-07-23 12:50:00,21.76,21.78,21.76,21.76,141363.74435732953,8.3204,8.328,8.3204,8.3204,141363.7444
2013-07-23 12:55:00,21.77,21.77,21.74,21.75,241625.0890947969,8.3242,8.3242,8.3128,8.3166,241625.0891
2013-07-23 13:00:00,21.75,21.78,21.74,21.74,187217.86647659776,8.3166,8.328,8.3128,8.3128,187217.8665
2013-07-23 13:05:00,21.74,21.77,21.74,21.76,157994.77310525067,8.3128,8.3242,8.3128,8.3204,157994.7731
2013-07-23 13:10:00,21.77,21.79,21.77,21.78,105725.82561178428,8.3242,8.3319,8.3242,8.328,105725.8256
2013-07-23 13:15:00,21.78,21.79,21.76,21.77,124257.5433594678,8.328,8.3319,8.3204,8.3242,124257.5434
2013-07-23 13:20:00,21.76,21.77,21.72,21.72,333808.50558327395,8.3204,8.3242,8.3051,8.3051,333808.5056
2013-07-23 13:25:00,21.72,21.73,21.68,21.73,555476.3601805655,8.3051,8.3089,8.2898,8.3089,555476.3602
2013-07-23 13:30:00,21.73,21.74,21.72,21.74,266334.04609170824,8.3089,8.3128,8.3051,8.3128,266334.0461
2013-07-23 13:35:00,21.74,21.75,21.73,21.73,183891.6607270136,8.3128,8.3166,8.3089,8.3089,183891.6607
2013-07-23 13:40:00,21.73,21.74,21.73,21.74,314801.6155856498,8.3089,8.3128,8.3089,8.3128,314801.6156
2013-07-23 13:45:00,21.74,21.74,21.72,21.73,198146.82822523164,8.3128,8.3128,8.3051,8.3089,198146.8282
2013-07-23 13:50:00,21.73,21.74,21.72,21.72,155618.91185554763,8.3089,8.3128,8.3051,8.3051,155618.9119
2013-07-23 13:55:00,21.72,21.73,21.71,21.72,127108.57685911145,8.3051,8.3089,8.3013,8.3051,127108.5769
2013-07-23 14:00:00,21.72,21.73,21.71,21.71,293656.45046329295,8.3051,8.3089,8.3013,8.3013,293656.4505
2013-07-23 14:05:00,21.71,21.73,21.7,21.71,229270.6105963412,8.3013,8.3089,8.2975,8.3013,229270.6106
2013-07-23 14:10:00,21.71,21.72,21.69,21.7,246851.9838441435,8.3013,8.3051,8.2936,8.2975,246851.9838
2013-07-23 14:15:00,21.7,21.7,21.69,21.69,116892.37348538844,8.2975,8.2975,8.2936,8.2936,116892.3735
2013-07-23 14:20:00,21.69,21.7,21.69,21.7,288904.7279638869,8.2936,8.2975,8.2936,8.2975,288904.728
2013-07-23 14:25:00,21.7,21.74,21.69,21.72,241862.6752197672,8.2975,8.3128,8.2936,8.3051,241862.6752
2013-07-23 14:30:00,21.71,21.73,21.71,21.72,180803.0411023996,8.3013,8.3089,8.3013,8.3051,180803.0411
2013-07-23 14:35:00,21.72,21.72,21.7,21.71,168923.73485388453,8.3051,8.3051,8.2975,8.3013,168923.7349
2013-07-23 14:40:00,21.71,21.73,21.71,21.72,555001.1879306248,8.3013,8.3089,8.3013,8.3051,555001.1879
2013-07-23 14:45:00,21.72,21.74,21.71,21.74,214540.27084818247,8.3051,8.3128,8.3013,8.3128,214540.2708
2013-07-23 14:50:00,21.74,21.76,21.73,21.75,324067.47445949155,8.3128,8.3204,8.3089,8.3166,324067.4745
2013-07-23 14:55:00,21.75,21.76,21.75,21.75,191494.4167260632,8.3166,8.3204,8.3166,8.3166,191494.4167
2013-07-23 15:00:00,21.76,21.77,21.75,21.77,168210.97647897364,8.3204,8.3242,8.3166,8.3242,168210.9765
2013-07-23 15:05:00,21.77,21.79,21.76,21.79,291043.0030886196,8.3242,8.3319,8.3204,8.3319,291043.0031
2013-07-23 15:10:00,21.79,21.82,21.78,21.79,367070.56307911617,8.3319,8.3433,8.328,8.3319,367070.5631
2013-07-23 15:15:00,21.79,21.79,21.76,21.77,152055.11998099313,8.3319,8.3319,8.3204,8.3242,152055.12
2013-07-23 15:20:00,21.77,21.78,21.76,21.77,179377.5243525778,8.3242,8.328,8.3204,8.3242,179377.5244
2013-07-23 15:25:00,21.77,21.77,21.76,21.77,169398.90710382513,8.3242,8.3242,8.3204,8.3242,169398.9071
2013-07-23 15:30:00,21.77,21.79,21.76,21.77,638869.0900451414,8.3242,8.3319,8.3204,8.3242,638869.09
2013-07-23 15:35:00,21.78,21.78,21.76,21.77,271798.5269660252,8.328,8.328,8.3204,8.3242,271798.527
2013-07-23 15:40:00,21.77,21.78,21.73,21.73,321454.0270848182,8.3242,8.328,8.3089,8.3089,321454.0271
2013-07-23 15:45:00,21.73,21.73,21.7,21.72,471133.28581610834,8.3089,8.3089,8.2975,8.3051,471133.2858
2013-07-23 15:50:00,21.71,21.73,21.69,21.73,898075.5523877406,8.3013,8.3089,8.2936,8.3089,898075.5524
2013-07-23 15:55:00,21.72,21.75,21.72,21.74,1193632.691850796,8.3051,8.3166,8.3051,8.3128,1193632.6919
2013-07-24 09:30:00,21.72,21.87,21.72,21.83,1984556.9018769304,8.3051,8.3625,8.3051,8.3472,1984556.9019
2013-07-24 09:35:00,21.83,21.87,21.82,21.84,1056070.3254929911,8.3472,8.3625,8.3433,8.351,1056070.3255
2013-07-24 09:40:00,21.84,21.98,21.83,21.9,1678070.8006652412,8.351,8.4045,8.3472,8.3739,1678070.8007
2013-07-24 09:45:00,21.89,21.93,21.88,21.92,910430.0308861964,8.3701,8.3854,8.3663,8.3816,910430.0309
2013-07-24 09:50:00,21.92,21.94,21.89,21.94,824186.2675219767,8.3816,8.3892,8.3701,8.3892,824186.2675
2013-07-24 09:55:00,21.93,21.95,21.91,21.92,522451.8888096935,8.3854,8.393,8.3778,8.3816,522451.8888
2013-07-24 10:00:00,21.92,21.95,21.9,21.93,598004.2765502494,8.3816,8.393,8.3739,8.3854,598004.2766
2013-07-24 10:05:00,21.93,21.93,21.9,21.92,539082.9175576146,8.3854,8.3854,8.3739,8.3816,539082.9176
2013-07-24 10:10:00,21.92,21.93,21.87,21.93,990734.1411261584,8.3816,8.3854,8.3625,8.3854,990734.1411
2013-07-24 10:15:00,21.93,21.96,21.93,21.94,468757.42456640536,8.3854,8.3969,8.3854,8.3892,468757.4246
2013-07-24 10:20:00,21.94,21.95,21.91,21.92,319315.7519600856,8.3892,8.393,8.3778,8.3816,319315.752
2013-07-24 10:25:00,21.92,21.92,21.88,21.91,1766690.4252791638,8.3816,8.3816,8.3663,8.3778,1766690.4253
2013-07-24 10:30:00,21.91,21.92,21.89,21.9,434782.60869565216,8.3778,8.3816,8.3701,8.3739,434782.6087
2013-07-24 10:35:00,21.9,21.91,21.84,21.87,870515.5618911856,8.3739,8.3778,8.351,8.3625,870515.5619
2013-07-24 10:40:00,21.87,21.92,21.87,21.89,903302.4471370872,8.3625,8.3816,8.3625,8.3701,903302.4471
2013-07-24 10:45:00,21.89,21.91,21.89,21.89,476835.3528153956,8.3701,8.3778,8.3701,8.3701,476835.3528
2013-07-24 10:50:00,21.89,21.91,21.88,21.9,466856.7355666429,8.3701,8.3778,8.3663,8.3739,466856.7356
2013-07-24 10:55:00,21.9,21.92,21.9,21.91,311950.5820860062,8.3739,8.3816,8.3739,8.3778,311950.5821
2013-07-24 11:00:00,21.91,21.92,21.89,21.91,98360.65573770492,8.3778,8.3816,8.3701,8.3778,98360.6557
2013-07-24 11:05:00,21.91,21.91,21.89,21.9,86006.17723924923,8.3778,8.3778,8.3701,8.3739,86006.1772
2013-07-24 11:10:00,21.9,21.92,21.9,21.91,189356.14160133048,8.3739,8.3816,8.3739,8.3778,189356.1416
2013-07-24 11:15:00,21.91,21.93,21.91,21.91,138750.2969826562,8.3778,8.3854,8.3778,8.3778,138750.297
2013-07-24 11:20:00,21.91,21.93,21.91,21.93,285340.9360893324,8.3778,8.3854,8.3778,8.3854,285340.9361
2013-07-24 11:25:00,21.93,22.01,21.93,21.97,831076.2651461154,8.3854,8.416,8.3854,8.4007,831076.2651
2013-07-24 11:30:00,21.97,22.0,21.96,21.98,848895.2245188882,8.4007,8.4122,8.3969,8.4045,848895.2245
2013-07-24 11:35:00,21.98,21.99,21.97,21.99,213352.34022333092,8.4045,8.4083,8.4007,8.4083,213352.3402
2013-07-24 11:40:00,21.99,22.03,21.98,22.03,343549.53670705634,8.4083,8.4236,8.4045,8.4236,343549.5367
2013-07-24 11:45:00,22.03,22.04,22.0,22.0,399382.2760750773,8.4236,8.4275,8.4122,8.4122,399382.2761
2013-07-24 11:50:00,22.0,22.02,21.99,21.99,162746.4956046567,8.4122,8.4198,8.4083,8.4083,162746.4956
2013-07-24 11:55:00,21.98,21.98,21.93,21.93,141126.15823235924,8.4045,8.4045,8.3854,8.3854,141126.1582
2013-07-24 12:00:00,21.93,21.96,21.92,21.95,220004.7517224994,8.3854,8.3969,8.3816,8.393,220004.7517
2013-07-24 12:05:00,21.95,21.96,21.92,21.92,511522.9270610596,8.393,8.3969,8.3816,8.3816,511522.9271
2013-07-24 12:10:00,21.92,21.93,21.9,21.91,501306.7236873367,8.3816,8.3854,8.3739,8.3778,501306.7237
2013-07-24 12:15:00,21.91,21.93,21.9,21.92,272986.4575908767,8.3778,8.3854,8.3739,8.3816,272986.4576
2013-07-24 12:20:00,21.92,21.92,21.89,21.9,219767.16559752912,8.3816,8.3816,8.3701,8.3739,219767.1656
2013-07-24 12:25:00,21.9,21.9,21.88,21.89,368971.2520788786,8.3739,8.3739,8.3663,8.3701,368971.2521
2013-07-24 12:30:00,21.89,21.9,21.89,21.89,459729.1518175339,8.3701,8.3739,8.3701,8.3701,459729.1518
2013-07-24 12:35:00,21.89,21.92,21.89,21.91,204324.0674744595,8.3701,8.3816,8.3701,8.3778,204324.0675
2013-07-24 12:40:00,21.91,21.91,21.89,21.89,285816.108339273,8.3778,8.3778,8.3701,8.3701,285816.1083
2013-07-24 12:45:00,21.89,21.9,21.89,21.89,178427.1798526966,8.3701,8.3739,8.3701,8.3701,178427.1799
2013-07-24 12:50:00,21.89,21.91,21.89,21.91,207412.68709907343,8.3701,8.3778,8.3701,8.3778,207412.6871
2013-07-24 12:55:00,21.91,21.91,21.89,21.89,116417.20123544784,8.3778,8.3778,8.3701,8.3701,116417.2012
2013-07-24 13:00:00,21.89,21.89,21.88,21.89,197671.65597529104,8.3701,8.3701,8.3663,8.3701,197671.656
2013-07-24 13:05:00,21.89,21.91,21.88,21.91,558564.9798051794,8.3701,8.3778,8.3663,8.3778,558564.9798
2013-07-24 13:10:00,21.91,21.91,21.89,21.89,182941.3162271324,8.3778,8.3778,8.3701,8.3701,182941.3162
2013-07-24 13:15:00,21.88,21.9,21.87,21.89,470182.9413162272,8.3663,8.3739,8.3625,8.3701,470182.9413
2013-07-24 13:20:00,21.89,21.9,21.88,21.89,178189.59372772631,8.3701,8.3739,8.3663,8.3701,178189.5937
2013-07-24 13:25:00,21.89,21.9,21.85,21.85,227845.09384651936,8.3701,8.3739,8.3548,8.3548,227845.0938
2013-07-24 13:30:00,21.85,21.9,21.85,21.89,330719.88595866004,8.3548,8.3739,8.3548,8.3701,330719.886
2013-07-24 13:35:00,21.89,21.9,21.88,21.89,285340.9360893324,8.3701,8.3739,8.3663,8.3701,285340.9361
2013-07-24 13:40:00,21.89,21.9,21.88,21.89,258968.8762176289,8.3701,8.3739,8.3663,8.3701,258968.8762
2013-07-24 13:45:00,21.89,21.9,21.89,21.89,226894.74934663816,8.3701,8.3739,8.3701,8.3701,226894.7493
2013-07-24 13:50:00,21.89,21.91,21.88,21.89,752197.6716559753,8.3701,8.3778,8.3663,8.3701,752197.6717
2013-07-24 13:55:00,21.89,21.9,21.88,21.89,1452363.9819434546,8.3701,8.3739,8.3663,8.3701,1452363.9819
2013-07-24 14:00:00,21.89,21.9,21.88,21.89,357329.53195533383,8.3701,8.3739,8.3663,8.3701,357329.532
2013-07-24 14:05:00,21.89,21.9,21.89,21.9,426229.5081967213,8.3701,8.3739,8.3701,8.3739,426229.5082
2013-07-24 14:10:00,21.89,21.95,21.89,21.92,204799.2397244001,8.3701,8.393,8.3701,8.3816,204799.2397
2013-07-24 14:15:00,21.92,21.94,21.91,21.93,317890.2352102637,8.3816,8.3892,8.3778,8.3854,317890.2352
2013-07-24 14:20:00,21.93,21.93,21.89,21.92,400095.0344499881,8.3854,8.3854,8.3701,8.3816,400095.0344
2013-07-24 14:25:00,21.92,21.93,21.92,21.93,140413.39985744833,8.3816,8.3854,8.3816,8.3854,140413.3999
2013-07-24 14:30:00,21.93,21.95,21.91,21.92,194820.62247564743,8.3854,8.393,8.3778,8.3816,194820.6225
2013-07-24 14:35:00,21.92,21.93,21.92,21.92,104062.72273699216,8.3816,8.3854,8.3816,8.3816,104062.7227
2013-07-24 14:40:00,21.92,21.93,21.92,21.92,136849.6079828938,8.3816,8.3854,8.3816,8.3816,136849.608
2013-07-24 14:45:00,21.92,21.94,21.91,21.94,235447.84984556903,8.3816,8.3892,8.3778,8.3892,235447.8498
2013-07-24 14:50:00,21.94,21.96,21.94,21.95,181278.21335234024,8.3892,8.3969,8.3892,8.393,181278.2134
2013-07-24 14:55:00,21.95,22.01,21.95,22.0,338560.22808268,8.393,8.416,8.393,8.4122,338560.2281
2013-07-24 15:00:00,22.0,22.0,21.96,21.96,119980.99311000238,8.4122,8.4122,8.3969,8.3969,119980.9931
2013-07-24 15:05:00,21.96,21.97,21.94,21.95,607507.7215490616,8.3969,8.4007,8.3892,8.393,607507.7215
2013-07-24 15:10:00,21.94,21.96,21.92,21.92,383701.5918270373,8.3892,8.3969,8.3816,8.3816,383701.5918
2013-07-24 15:15:00,21.92,21.95,21.92,21.92,232121.6440959848,8.3816,8.393,8.3816,8.3816,232121.6441
2013-07-24 15:20:00,21.93,21.98,21.92,21.94,343787.1228320266,8.3854,8.4045,8.3816,8.3892,343787.1228
2013-07-24 15:25:00,21.94,21.98,21.93,21.97,253266.8092183417,8.3892,8.4045,8.3854,8.4007,253266.8092
2013-07-24 15:30:00,21.97,21.97,21.92,21.92,181278.21335234024,8.4007,8.4007,8.3816,8.3816,181278.2134
2013-07-24 15:35:00,21.92,21.93,21.91,21.92,275124.7327156094,8.3816,8.3854,8.3778,8.3816,275124.7327
2013-07-24 15:40:00,21.92,21.96,21.92,21.95,259919.2207175101,8.3816,8.3969,8.3816,8.393,259919.2207
2013-07-24 15:45:00,21.95,21.97,21.93,21.94,324305.0605844619,8.393,8.4007,8.3854,8.3892,324305.0606
2013-07-24 15:50:00,21.94,21.94,21.9,21.92,757424.5664053219,8.3892,8.3892,8.3739,8.3816,757424.5664
2013-07-24 15:55:00,21.92,21.95,21.92,21.93,949156.5692563554,8.3816,8.393,8.3816,8.3854,949156.5693
2013-07-25 09:30:00,21.89,21.96,21.84,21.93,1043715.8469945356,8.3701,8.3969,8.351,8.3854,1043715.847
2013-07-25 09:35:00,21.93,21.98,21.91,21.95,552150.1544309813,8.3854,8.4045,8.3778,8.393,552150.1544
2013-07-25 09:40:00,21.95,21.96,21.8,21.81,868852.4590163935,8.393,8.3969,8.3357,8.3395,868852.459
2013-07-25 09:45:00,21.81,21.81,21.75,21.8,789023.5210263721,8.3395,8.3395,8.3166,8.3357,789023.521
2013-07-25 09:50:00,21.8,21.83,21.77,21.78,501544.30981230695,8.3357,8.3472,8.3242,8.328,501544.3098
2013-07-25 09:55:00,21.79,21.79,21.69,21.7,1013067.2368733666,8.3319,8.3319,8.2936,8.2975,1013067.2369
2013-07-25 10:00:00,21.7,21.75,21.66,21.71,722499.4060346875,8.2975,8.3166,8.2822,8.3013,722499.406
2013-07-25 10:05:00,21.71,21.71,21.68,21.71,369684.0104537895,8.3013,8.3013,8.2898,8.3013,369684.0105
2013-07-25 10:10:00,21.71,21.79,21.71,21.79,442385.36469470186,8.3013,8.3319,8.3013,8.3319,442385.3647
2013-07-25 10:15:00,21.79,21.84,21.79,21.82,337609.8835827988,8.3319,8.351,8.3319,8.3433,337609.8836
2013-07-25 10:20:00,21.82,21.83,21.76,21.77,296507.48396293656,8.3433,8.3472,8.3204,8.3242,296507.484
2013-07-25 10:25:00,21.77,21.78,21.71,21.71,263720.5987170349,8.3242,8.328,8.3013,8.3013,263720.5987
2013-07-25 10:30:00,21.71,21.71,21.66,21.66,656688.049417914,8.3013,8.3013,8.2822,8.2822,656688.0494
2013-07-25 10:35:00,21.66,21.68,21.66,21.68,266571.6322166785,8.2822,8.2898,8.2822,8.2898,266571.6322
2013-07-25 10:40:00,21.68,21.73,21.68,21.73,275124.7327156094,8.2898,8.3089,8.2898,8.3089,275124.7327
2013-07-25 10:45:00,21.73,21.73,21.68,21.68,282965.0748396293,8.3089,8.3089,8.2898,8.2898,282965.0748
2013-07-25 10:50:00,21.69,21.71,21.68,21.69,222855.78522214305,8.2936,8.3013,8.2898,8.2936,222855.7852
2013-07-25 10:55:00,21.69,21.7,21.67,21.68,301259.2064623426,8.2936,8.2975,8.286,8.2898,301259.2065
2013-07-25 11:00:00,21.68,21.68,21.65,21.66,365882.6324542647,8.2898,8.2898,8.2783,8.2822,365882.6325
2013-07-25 11:05:00,21.66,21.68,21.65,21.66,248277.5005939653,8.2822,8.2898,8.2783,8.2822,248277.5006
2013-07-25 11:10:00,21.66,21.66,21.64,21.66,148253.74198146828,8.2822,8.2822,8.2745,8.2822,148253.742
2013-07-25 11:15:00,21.66,21.66,21.64,21.66,180803.0411023996,8.2822,8.2822,8.2745,8.2822,180803.0411
2013-07-25 11:20:00,21.65,21.66,21.63,21.64,126633.40460917084,8.2783,8.2822,8.2707,8.2745,126633.4046
2013-07-25 11:25:00,21.64,21.64,21.6,21.61,340223.3309574721,8.2745,8.2745,8.2592,8.263,340223.331
2013-07-25 11:30:00,21.61,21.67,21.6,21.67,195058.2086006177,8.263,8.286,8.2592,8.286,195058.2086
2013-07-25 11:35:00,21.67,21.67,21.64,21.65,344499.88120693754,8.286,8.286,8.2745,8.2783,344499.8812
2013-07-25 11:40:00,21.65,21.66,21.62,21.62,164172.0123544785,8.2783,8.2822,8.2669,8.2669,164172.0124
2013-07-25 11:45:00,21.62,21.63,21.6,21.62,200760.27559990497,8.2669,8.2707,8.2592,8.2669,200760.2756
2013-07-25 11:50:00,21.62,21.65,21.61,21.65,122594.4404846757,8.2669,8.2783,8.263,8.2783,122594.4405
2013-07-25 11:55:00,21.65,21.65,21.62,21.62,145877.88073176527,8.2783,8.2783,8.2669,8.2669,145877.8807
2013-07-25 12:00:00,21.62,21.64,21.62,21.63,143502.01948206226,8.2669,8.2745,8.2669,8.2707,143502.0195
2013-07-25 12:05:00,21.63,21.65,21.63,21.65,85055.83273936802,8.2707,8.2783,8.2707,8.2783,85055.8327
2013-07-25 12:10:00,21.65,21.67,21.64,21.66,232121.6440959848,8.2783,8.286,8.2745,8.2822,232121.6441
2013-07-25 12:15:00,21.67,21.69,21.66,21.68,117605.13186029936,8.286,8.2936,8.2822,8.2898,117605.1319
2013-07-25 12:20:00,21.69,21.71,21.68,21.7,196958.8976003801,8.2936,8.3013,8.2898,8.2975,196958.8976
2013-07-25 12:25:00,21.7,21.73,21.69,21.7,180090.28272748872,8.2975,8.3089,8.2936,8.2975,180090.2827
2013-07-25 12:30:00,21.7,21.71,21.68,21.68,181278.21335234024,8.2975,8.3013,8.2898,8.2898,181278.2134
2013-07-25 12:35:00,21.69,21.71,21.68,21.7,137562.3663578047,8.2936,8.3013,8.2898,8.2975,137562.3664
2013-07-25 12:40:00,21.7,21.75,21.7,21.75,119030.64861012118,8.2975,8.3166,8.2975,8.3166,119030.6486
2013-07-25 12:45:00,21.75,21.76,21.73,21.73,350439.53433119506,8.3166,8.3204,8.3089,8.3089,350439.5343
2013-07-25 12:50:00,21.73,21.75,21.72,21.74,295557.13946305536,8.3089,8.3166,8.3051,8.3128,295557.1395
2013-07-25 12:55:00,21.74,21.77,21.74,21.75,149441.6726063198,8.3128,8.3242,8.3128,8.3166,149441.6726
2013-07-25 13:00:00,21.75,21.76,21.74,21.74,156331.67023045855,8.3166,8.3204,8.3128,8.3128,156331.6702
2013-07-25 13:05:00,21.74,21.75,21.73,21.74,98123.06961273462,8.3128,8.3166,8.3089,8.3128,98123.0696
2013-07-25 13:10:00,21.74,21.74,21.71,21.71,81729.62698978379,8.3128,8.3128,8.3013,8.3013,81729.627
2013-07-25 13:15:00,21.72,21.72,21.71,21.71,93608.93323829888,8.3051,8.3051,8.3013,8.3013,93608.9332
2013-07-25 13:20:00,21.71,21.71,21.7,21.71,95272.036113091,8.3013,8.3013,8.2975,8.3013,95272.0361
2013-07-25 13:25:00,21.7,21.73,21.7,21.73,71988.59586600143,8.2975,8.3089,8.2975,8.3089,71988.5959
2013-07-25 13:30:00,21.73,21.74,21.73,21.73,150154.4309812307,8.3089,8.3128,8.3089,8.3089,150154.431
2013-07-25 13:35:00,21.73,21.73,21.72,21.72,70563.07911617962,8.3089,8.3089,8.3051,8.3051,70563.0791
2013-07-25 13:40:00,21.72,21.73,21.7,21.71,121168.92373485387,8.3051,8.3089,8.2975,8.3013,121168.9237
2013-07-25 13:45:00,21.71,21.72,21.69,21.72,159420.28985507248,8.3013,8.3051,8.2936,8.3051,159420.2899
2013-07-25 13:50:00,21.72,21.72,21.71,21.71,80779.28248990259,8.3051,8.3051,8.3013,8.3013,80779.2825
2013-07-25 13:55:00,21.71,21.71,21.69,21.7,151104.7754811119,8.3013,8.3013,8.2936,8.2975,151104.7755
2013-07-25 14:00:00,21.7,21.72,21.7,21.72,103112.37823711096,8.2975,8.3051,8.2975,8.3051,103112.3782
2013-07-25 14:05:00,21.72,21.75,21.72,21.75,187455.45260156807,8.3051,8.3166,8.3051,8.3166,187455.4526
2013-07-25 14:10:00,21.75,21.75,21.74,21.74,183654.07460204329,8.3166,8.3166,8.3128,8.3128,183654.0746
2013-07-25 14:15:00,21.74,21.75,21.74,21.74,164884.77072938942,8.3128,8.3166,8.3128,8.3128,164884.7707
2013-07-25 14:20:00,21.74,21.74,21.73,21.73,149679.2587312901,8.3128,8.3128,8.3089,8.3089,149679.2587
2013-07-25 14:25:00,21.73,21.73,21.71,21.72,162508.90947968638,8.3089,8.3089,8.3013,8.3051,162508.9095
2013-07-25 14:30:00,21.72,21.72,21.71,21.71,82917.55761463531,8.3051,8.3051,8.3013,8.3013,82917.5576
2013-07-25 14:35:00,21.71,21.71,21.69,21.69,108576.8591114279,8.3013,8.3013,8.2936,8.2936,108576.8591
2013-07-25 14:40:00,21.69,21.69,21.68,21.68,145877.88073176527,8.2936,8.2936,8.2898,8.2898,145877.8807
2013-07-25 14:45:00,21.68,21.68,21.66,21.67,192919.93347588505,8.2898,8.2898,8.2822,8.286,192919.9335
2013-07-25 14:50:00,21.67,21.69,21.66,21.69,298170.5868377287,8.286,8.2936,8.2822,8.2936,298170.5868
2013-07-25 14:55:00,21.69,21.7,21.66,21.68,208363.03159895464,8.2936,8.2975,8.2822,8.2898,208363.0316
2013-07-25 15:00:00,21.67,21.68,21.67,21.67,402946.0679496318,8.286,8.2898,8.286,8.286,402946.0679
2013-07-25 15:05:00,21.67,21.68,21.67,21.68,304347.82608695654,8.286,8.2898,8.286,8.2898,304347.8261
2013-07-25 15:10:00,21.68,21.68,21.67,21.67,244000.9503444999,8.2898,8.2898,8.286,8.286,244000.9503
2013-07-25 15:15:00,21.67,21.68,21.64,21.64,402233.30957472086,8.286,8.2898,8.2745,8.2745,402233.3096
2013-07-25 15:20:00,21.65,21.66,21.63,21.66,334996.43620812544,8.2783,8.2822,8.2707,8.2822,334996.4362
2013-07-25 15:25:00,21.66,21.66,21.64,21.64,377761.93870277976,8.2822,8.2822,8.2745,8.2745,377761.9387
2013-07-25 15:30:00,21.64,21.68,21.64,21.68,390829.1755761464,8.2745,8.2898,8.2745,8.2898,390829.1756
2013-07-25 15:35:00,21.68,21.68,21.67,21.67,434782.60869565216,8.2898,8.2898,8.286,8.286,434782.6087
2013-07-25 15:40:00,21.66,21.68,21.63,21.67,493228.7954383464,8.2822,8.2898,8.2707,8.286,493228.7954
2013-07-25 15:45:00,21.67,21.68,21.66,21.68,537657.4008077928,8.286,8.2898,8.2822,8.2898,537657.4008
2013-07-25 15:50:00,21.68,21.71,21.68,21.71,567355.6664290805,8.2898,8.3013,8.2898,8.3013,567355.6664
2013-07-25 15:55:00,21.71,21.71,21.67,21.68,828937.9900213828,8.3013,8.3013,8.286,8.2898,828937.99
2013-07-26 09:30:00,21.64,21.65,21.51,21.54,819196.9588976004,8.2745,8.2783,8.2248,8.2363,819196.9589
2013-07-26 09:35:00,21.54,21.54,21.47,21.52,550962.2238061298,8.2363,8.2363,8.2095,8.2286,550962.2238
2013-07-26 09:40:00,21.52,21.53,21.47,21.5,779995.2482775006,8.2286,8.2325,8.2095,8.221,779995.2483
2013-07-26 09:45:00,21.5,21.54,21.47,21.53,503207.4126870991,8.221,8.2363,8.2095,8.2325,503207.4127
2013-07-26 09:50:00,21.53,21.54,21.48,21.49,292706.10596341174,8.2325,8.2363,8.2133,8.2172,292706.106
2013-07-26 09:55:00,21.49,21.52,21.49,21.52,401045.37894986937,8.2172,8.2286,8.2172,8.2286,401045.3789
2013-07-26 10:00:00,21.51,21.52,21.43,21.47,1131860.2993585174,8.2248,8.2286,8.1942,8.2095,1131860.2994
2013-07-26 10:05:00,21.47,21.53,21.47,21.5,472083.6303159896,8.2095,8.2325,8.2095,8.221,472083.6303
2013-07-26 10:10:00,21.5,21.5,21.47,21.5,447137.0871941079,8.221,8.221,8.2095,8.221,447137.0872
2013-07-26 10:15:00,21.5,21.56,21.5,21.55,753148.0161558565,8.221,8.2439,8.221,8.2401,753148.0162
2013-07-26 10:20:00,21.55,21.59,21.54,21.58,201710.62009978617,8.2401,8.2554,8.2363,8.2516,201710.6201
2013-07-26 10:25:00,21.58,21.62,21.56,21.6,399382.2760750773,8.2516,8.2669,8.2439,8.2592,399382.2761
2013-07-26 10:30:00,21.6,21.6,21.55,21.58,212877.1679733904,8.2592,8.2592,8.2401,8.2516,212877.168
2013-07-26 10:35:00,21.57,21.59,21.55,21.59,181515.79947731053,8.2477,8.2554,8.2401,8.2554,181515.7995
2013-07-26 10:40:00,21.59,21.67,21.59,21.64,333095.747208363,8.2554,8.286,8.2554,8.2745,333095.7472
2013-07-26 10:45:00,21.64,21.66,21.54,21.55,276075.07721549063,8.2745,8.2822,8.2363,8.2401,276075.0772
2013-07-26 10:50:00,21.55,21.56,21.51,21.54,398194.3454502257,8.2401,8.2439,8.2248,8.2363,398194.3455
2013-07-26 10:55:00,21.54,21.59,21.5,21.58,548823.948681397,8.2363,8.2554,8.221,8.2516,548823.9487
2013-07-26 11:00:00,21.58,21.58,21.55,21.56,291280.5892135899,8.2516,8.2516,8.2401,8.2439,291280.5892
2013-07-26 11:05:00,21.56,21.56,21.52,21.55,587788.0731765265,8.2439,8.2439,8.2286,8.2401,587788.0732
2013-07-26 11:10:00,21.55,21.63,21.55,21.63,249703.0173437872,8.2401,8.2707,8.2401,8.2707,249703.0173
2013-07-26 11:15:00,21.63,21.69,21.62,21.67,253979.5675932525,8.2707,8.2936,8.2669,8.286,253979.5676
2013-07-26 11:20:00,21.67,21.74,21.65,21.71,401995.72344975057,8.286,8.3128,8.2783,8.3013,401995.7234
2013-07-26 11:25:00,21.7,21.79,21.69,21.78,368733.6659539083,8.2975,8.3319,8.2936,8.328,368733.666
2013-07-26 11:30:00,21.79,21.82,21.79,21.81,484438.10881444527,8.3319,8.3433,8.3319,8.3395,484438.1088
2013-07-26 11:35:00,21.8,21.81,21.78,21.79,256117.84271798527,8.3357,8.3395,8.328,8.3319,256117.8427
2013-07-26 11:40:00,21.78,21.86,21.78,21.84,304585.4122119268,8.328,8.3586,8.328,8.351,304585.4122
2013-07-26 11:45:00,21.84,21.89,21.83,21.88,453789.4986932763,8.351,8.3701,8.3472,8.3663,453789.4987
2013-07-26 11:50:00,21.88,21.9,21.87,21.89,383464.005702067,8.3663,8.3739,8.3625,8.3701,383464.0057
2013-07-26 11:55:00,21.89,21.9,21.86,21.87,692563.5542884296,8.3701,8.3739,8.3586,8.3625,692563.5543
2013-07-26 12:00:00,21.87,21.87,21.85,21.87,220955.0962223806,8.3625,8.3625,8.3548,8.3625,220955.0962
2013-07-26 12:05:00,21.87,21.89,21.86,21.88,170349.25160370636,8.3625,8.3701,8.3586,8.3663,170349.2516
2013-07-26 12:10:00,21.88,21.89,21.86,21.86,171062.00997861725,8.3663,8.3701,8.3586,8.3586,171062.01
2013-07-26 12:15:00,21.86,21.87,21.83,21.83,149204.08648134948,8.3586,8.3625,8.3472,8.3472,149204.0865
2013-07-26 12:20:00,21.84,21.87,21.83,21.86,178664.76597766692,8.351,8.3625,8.3472,8.3586,178664.766
2013-07-26 12:25:00,21.86,21.87,21.85,21.87,207412.68709907343,8.3586,8.3625,8.3548,8.3625,207412.6871
2013-07-26 12:30:00,21.87,21.87,21.86,21.87,126633.40460917084,8.3625,8.3625,8.3586,8.3625,126633.4046
2013-07-26 12:35:00,21.87,21.88,21.86,21.87,111903.06486101211,8.3625,8.3663,8.3586,8.3625,111903.0649
2013-07-26 12:40:00,21.87,21.88,21.87,21.88,105250.65336184368,8.3625,8.3663,8.3625,8.3663,105250.6534
2013-07-26 12:45:00,21.87,21.88,21.81,21.82,316702.3045854122,8.3625,8.3663,8.3395,8.3433,316702.3046
2013-07-26 12:50:00,21.82,21.82,21.8,21.8,130434.78260869563,8.3433,8.3433,8.3357,8.3357,130434.7826
2013-07-26 12:55:00,21.8,21.87,21.8,21.84,281301.9719648373,8.3357,8.3625,8.3357,8.351,281301.972
2013-07-26 13:00:00,21.84,21.85,21.82,21.83,177714.4214777857,8.351,8.3548,8.3433,8.3472,177714.4215
2013-07-26 13:05:00,21.83,21.84,21.81,21.83,148966.5003563792,8.3472,8.351,8.3395,8.3472,148966.5004
2013-07-26 13:10:00,21.84,21.85,21.83,21.85,160608.22047992397,8.351,8.3548,8.3472,8.3548,160608.2205
2013-07-26 13:15:00,21.85,21.89,21.85,21.88,286766.4528391542,8.3548,8.3701,8.3548,8.3663,286766.4528
2013-07-26 13:20:00,21.88,21.9,21.87,21.89,355904.015205512,8.3663,8.3739,8.3625,8.3701,355904.0152
2013-07-26 13:25:00,21.89,21.95,21.88,21.92,390354.00332620577,8.3701,8.393,8.3663,8.3816,390354.0033
2013-07-26 13:30:00,21.92,21.93,21.92,21.92,321216.44095984794,8.3816,8.3854,8.3816,8.3816,321216.441
2013-07-26 13:35:00,21.92,21.95,21.91,21.95,731290.0926585888,8.3816,8.393,8.3778,8.393,731290.0927
2013-07-26 13:40:00,21.95,21.96,21.9,21.91,244713.7087194108,8.393,8.3969,8.3739,8.3778,244713.7087
2013-07-26 13:45:00,21.9,21.98,21.9,21.98,353290.56783083867,8.3739,8.4045,8.3739,8.4045,353290.5678
2013-07-26 13:50:00,21.98,22.01,21.98,21.99,401995.72344975057,8.4045,8.416,8.4045,8.4083,401995.7234
2013-07-26 13:55:00,21.99,22.0,21.98,22.0,343311.950582086,8.4083,8.4122,8.4045,8.4122,343311.9506
2013-07-26 14:00:00,22.0,22.0,21.97,21.97,150154.4309812307,8.4122,8.4122,8.4007,8.4007,150154.431
2013-07-26 14:05:00,21.97,22.0,21.97,21.99,224994.0603468757,8.4007,8.4122,8.4007,8.4083,224994.0603
2013-07-26 14:10:00,21.99,22.0,21.98,22.0,202660.96459966732,8.4083,8.4122,8.4045,8.4122,202660.9646
2013-07-26 14:15:00,22.0,22.0,21.98,21.99,186742.6942266572,8.4122,8.4122,8.4045,8.4083,186742.6942
2013-07-26 14:20:00,21.99,22.0,21.98,21.98,212401.9957234497,8.4083,8.4122,8.4045,8.4045,212401.9957
2013-07-26 14:25:00,21.98,21.98,21.94,21.94,180565.45497742933,8.4045,8.4045,8.3892,8.3892,180565.455
2013-07-26 14:30:00,21.94,22.0,21.94,22.0,228320.26609646,8.3892,8.4122,8.3892,8.4122,228320.2661
2013-07-26 14:35:00,22.0,22.03,21.99,22.0,286291.2805892136,8.4122,8.4236,8.4083,8.4122,286291.2806
2013-07-26 14:40:00,22.0,22.04,21.98,22.0,303397.48158707534,8.4122,8.4275,8.4045,8.4122,303397.4816
2013-07-26 14:45:00,21.99,22.02,21.99,22.0,137324.7802328344,8.4083,8.4198,8.4083,8.4122,137324.7802
2013-07-26 14:50:00,22.0,22.03,22.0,22.03,117605.13186029936,8.4122,8.4236,8.4122,8.4236,117605.1319
2013-07-26 14:55:00,22.03,22.03,22.0,22.01,162984.08172962698,8.4236,8.4236,8.4122,8.416,162984.0817
2013-07-26 15:00:00,22.01,22.02,21.99,22.0,144927.53623188406,8.416,8.4198,8.4083,8.4122,144927.5362
2013-07-26 15:05:00,22.0,22.03,22.0,22.03,346638.15633167024,8.4122,8.4236,8.4122,8.4236,346638.1563
2013-07-26 15:10:00,22.03,22.06,22.03,22.06,455927.77381800907,8.4236,8.4351,8.4236,8.4351,455927.7738
2013-07-26 15:15:00,22.05,22.06,22.03,22.04,401758.1373247802,8.4313,8.4351,8.4236,8.4275,401758.1373
2013-07-26 15:20:00,22.03,22.04,22.01,22.02,327156.0940841055,8.4236,8.4275,8.416,8.4198,327156.0941
2013-07-26 15:25:00,22.02,22.02,22.0,22.0,158232.35923022096,8.4198,8.4198,8.4122,8.4122,158232.3592
2013-07-26 15:30:00,22.01,22.01,21.97,21.98,362318.8405797101,8.416,8.416,8.4007,8.4045,362318.8406
2013-07-26 15:35:00,21.98,22.01,21.98,22.01,242100.26134473743,8.4045,8.416,8.4045,8.416,242100.2613
2013-07-26 15:40:00,22.01,22.03,22.01,22.02,360418.1515799477,8.416,8.4236,8.416,8.4198,360418.1516
2013-07-26 15:45:00,22.02,22.03,22.01,22.01,475409.8360655738,8.4198,8.4236,8.416,8.416,475409.8361
2013-07-26 15:50:00,22.01,22.03,22.0,22.0,742694.2266571632,8.416,8.4236,8.4122,8.4122,742694.2267
2013-07-26 15:55:00,22.0,22.0,21.97,21.99,1291993.347588501,8.4122,8.4122,8.4007,8.4083,1291993.3476
2013-07-29 09:30:00,21.93,22.0,21.89,21.89,619862.2000475172,8.3854,8.4122,8.3701,8.3701,619862.2
2013-07-29 09:35:00,21.9,21.96,21.89,21.95,190068.8999762414,8.3739,8.3969,8.3701,8.393,190068.9
2013-07-29 09:40:00,21.95,21.98,21.91,21.91,237110.95272036115,8.393,8.4045,8.3778,8.3778,237110.9527
2013-07-29 09:45:00,21.91,22.06,21.91,21.96,528391.5419339511,8.3778,8.4351,8.3778,8.3969,528391.5419
2013-07-29 09:50:00,21.96,22.05,21.95,22.04,408885.7210738893,8.3969,8.4313,8.393,8.4275,408885.7211
2013-07-29 09:55:00,22.04,22.11,22.03,22.07,353290.56783083867,8.4275,8.4542,8.4236,8.4389,353290.5678
2013-07-29 10:00:00,22.06,22.06,22.02,22.06,420527.4411974341,8.4351,8.4351,8.4198,8.4351,420527.4412
2013-07-29 10:05:00,22.06,22.06,21.93,21.98,517937.7524352578,8.4351,8.4351,8.3854,8.4045,517937.7524
2013-07-29 10:10:00,21.98,22.0,21.93,21.94,214777.8569731528,8.4045,8.4122,8.3854,8.3892,214777.857
2013-07-29 10:15:00,21.94,21.94,21.87,21.9,361843.6683297696,8.3892,8.3892,8.3625,8.3739,361843.6683
2013-07-29 10:20:00,21.9,21.9,21.88,21.9,183178.90235210265,8.3739,8.3739,8.3663,8.3739,183178.9024
2013-07-29 10:25:00,21.89,22.0,21.88,21.93,300546.4480874317,8.3701,8.4122,8.3663,8.3854,300546.4481
2013-07-29 10:30:00,21.93,21.93,21.87,21.88,241387.50296982657,8.3854,8.3854,8.3625,8.3663,241387.503
2013-07-29 10:35:00,21.88,21.92,21.86,21.92,182228.55785222145,8.3663,8.3816,8.3586,8.3816,182228.5579
2013-07-29 10:40:00,21.92,21.92,21.88,21.91,78165.83511522927,8.3816,8.3816,8.3663,8.3778,78165.8351
2013-07-29 10:45:00,21.91,21.91,21.89,21.9,97410.31123782371,8.3778,8.3778,8.3701,8.3739,97410.3112
2013-07-29 10:50:00,21.9,21.9,21.88,21.88,125920.64623425993,8.3739,8.3739,8.3663,8.3663,125920.6462
2013-07-29 10:55:00,21.88,21.9,21.87,21.87,101686.86148728916,8.3663,8.3739,8.3625,8.3625,101686.8615
2013-07-29 11:00:00,21.87,21.87,21.84,21.85,126158.23235923024,8.3625,8.3625,8.351,8.3548,126158.2324
2013-07-29 11:05:00,21.84,21.85,21.8,21.81,236398.19434545023,8.351,8.3548,8.3357,8.3395,236398.1943
2013-07-29 11:10:00,21.81,21.82,21.8,21.8,157044.42860536944,8.3395,8.3433,8.3357,8.3357,157044.4286
2013-07-29 11:15:00,21.8,21.81,21.76,21.77,529579.4725588026,8.3357,8.3395,8.3204,8.3242,529579.4726
2013-07-29 11:20:00,21.77,21.77,21.72,21.74,398907.1038251366,8.3242,8.3242,8.3051,8.3128,398907.1038
2013-07-29 11:25:00,21.74,21.75,21.69,21.7,363981.9434545023,8.3128,8.3166,8.2936,8.2975,363981.9435
2013-07-29 11:30:00,21.69,21.75,21.68,21.75,213352.34022333092,8.2936,8.3166,8.2898,8.3166,213352.3402
2013-07-29 11:35:00,21.75,21.76,21.71,21.71,132097.88548348777,8.3166,8.3204,8.3013,8.3013,132097.8855
2013-07-29 11:40:00,21.71,21.72,21.69,21.7,169161.32097885484,8.3013,8.3051,8.2936,8.2975,169161.321
2013-07-29 11:45:00,21.69,21.73,21.68,21.73,165122.3568543597,8.2936,8.3089,8.2898,8.3089,165122.3569
2013-07-29 11:50:00,21.73,21.76,21.72,21.73,152055.11998099313,8.3089,8.3204,8.3051,8.3089,152055.12
2013-07-29 11:55:00,21.73,21.74,21.71,21.73,107626.51461154668,8.3089,8.3128,8.3013,8.3089,107626.5146
2013-07-29 12:00:00,21.73,21.75,21.72,21.75,75314.80161558565,8.3089,8.3166,8.3051,8.3166,75314.8016
2013-07-29 12:05:00,21.75,21.77,21.75,21.75,127108.57685911145,8.3166,8.3242,8.3166,8.3166,127108.5769
2013-07-29 12:10:00,21.75,21.75,21.72,21.72,105013.06723687336,8.3166,8.3166,8.3051,8.3051,105013.0672
2013-07-29 12:15:00,21.72,21.74,21.71,21.73,99786.17248752672,8.3051,8.3128,8.3013,8.3089,99786.1725
2013-07-29 12:20:00,21.72,21.74,21.72,21.74,62485.15086718936,8.3051,8.3128,8.3051,8.3128,62485.1509
2013-07-29 12:25:00,21.74,21.75,21.72,21.72,145877.88073176527,8.3128,8.3166,8.3051,8.3051,145877.8807
2013-07-29 12:30:00,21.72,21.74,21.72,21.74,102162.03373722977,8.3051,8.3128,8.3051,8.3128,102162.0337
2013-07-29 12:35:00,21.74,21.77,21.73,21.76,185317.1774768353,8.3128,8.3242,8.3089,8.3204,185317.1775
2013-07-29 12:40:00,21.76,21.78,21.75,21.75,246376.8115942029,8.3204,8.328,8.3166,8.3166,246376.8116
2013-07-29 12:45:00,21.75,21.76,21.74,21.74,110477.5481111903,8.3166,8.3204,8.3128,8.3128,110477.5481
2013-07-29 12:50:00,21.74,21.76,21.74,21.74,133523.40223330958,8.3128,8.3204,8.3128,8.3128,133523.4022
2013-07-29 12:55:00,21.74,21.74,21.71,21.73,231646.4718460442,8.3128,8.3128,8.3013,8.3089,231646.4718
2013-07-29 13:00:00,21.73,21.74,21.71,21.74,154430.98123069614,8.3089,8.3128,8.3013,8.3128,154430.9812
2013-07-29 13:05:00,21.74,21.76,21.74,21.76,183178.90235210265,8.3128,8.3204,8.3128,8.3204,183178.9024
2013-07-29 13:10:00,21.76,21.76,21.74,21.75,109764.7897362794,8.3204,8.3204,8.3128,8.3166,109764.7897
2013-07-29 13:15:00,21.74,21.77,21.74,21.77,64623.42599192207,8.3128,8.3242,8.3128,8.3242,64623.426
2013-07-29 13:20:00,21.76,21.77,21.73,21.73,110952.72036113092,8.3204,8.3242,8.3089,8.3089,110952.7204
2013-07-29 13:25:00,21.73,21.74,21.72,21.73,177239.2492278451,8.3089,8.3128,8.3051,8.3089,177239.2492
2013-07-29 13:30:00,21.73,21.73,21.72,21.73,131385.12710857685,8.3089,8.3089,8.3051,8.3089,131385.1271
2013-07-29 13:35:00,21.73,21.73,21.71,21.71,209550.96222380613,8.3089,8.3089,8.3013,8.3013,209550.9622
2013-07-29 13:40:00,21.71,21.73,21.7,21.71,289855.0724637681,8.3013,8.3089,8.2975,8.3013,289855.0725
2013-07-29 13:45:00,21.71,21.72,21.71,21.72,69850.3207412687,8.3013,8.3051,8.3013,8.3051,69850.3207
2013-07-29 13:50:00,21.72,21.73,21.72,21.73,58208.600617723925,8.3051,8.3089,8.3051,8.3089,58208.6006
2013-07-29 13:55:00,21.72,21.73,21.71,21.71,148491.3281064386,8.3051,8.3089,8.3013,8.3013,148491.3281
2013-07-29 14:00:00,21.71,21.74,21.71,21.74,167023.04585412212,8.3013,8.3128,8.3013,8.3128,167023.0459
2013-07-29 14:05:00,21.74,21.75,21.74,21.75,62485.15086718936,8.3128,8.3166,8.3128,8.3166,62485.1509
2013-07-29 14:10:00,21.75,21.78,21.75,21.76,143502.01948206226,8.3166,8.328,8.3166,8.3204,143502.0195
2013-07-29 14:15:00,21.77,21.78,21.77,21.78,101924.44761225944,8.3242,8.328,8.3242,8.328,101924.4476
2013-07-29 14:20:00,21.78,21.79,21.77,21.78,73414.11261582324,8.328,8.3319,8.3242,8.328,73414.1126
2013-07-29 14:25:00,21.78,21.8,21.78,21.8,114991.68448562604,8.328,8.3357,8.328,8.3357,114991.6845
2013-07-29 14:30:00,21.79,21.8,21.79,21.79,162746.4956046567,8.3319,8.3357,8.3319,8.3319,162746.4956
2013-07-29 14:35:00,21.79,21.8,21.78,21.78,137087.1941078641,8.3319,8.3357,8.328,8.328,137087.1941
2013-07-29 14:40:00,21.78,21.81,21.78,21.81,186029.93585174627,8.328,8.3395,8.328,8.3395,186029.9359
2013-07-29 14:45:00,21.81,21.81,21.8,21.8,89332.38298883346,8.3395,8.3395,8.3357,8.3357,89332.383
2013-07-29 14:50:00,21.8,21.81,21.79,21.8,76977.90449037777,8.3357,8.3395,8.3319,8.3357,76977.9045
2013-07-29 14:55:00,21.8,21.81,21.78,21.79,137087.1941078641,8.3357,8.3395,8.328,8.3319,137087.1941
2013-07-29 15:00:00,21.78,21.79,21.78,21.78,168448.56260394392,8.328,8.3319,8.328,8.328,168448.5626
2013-07-29 15:05:00,21.78,21.78,21.76,21.76,176288.9047279639,8.328,8.328,8.3204,8.3204,176288.9047
2013-07-29 15:10:00,21.76,21.76,21.72,21.72,266334.04609170824,8.3204,8.3204,8.3051,8.3051,266334.0461
2013-07-29 15:15:00,21.72,21.73,21.72,21.73,138512.71085768592,8.3051,8.3089,8.3051,8.3089,138512.7109
2013-07-29 15:20:00,21.73,21.75,21.72,21.75,178427.1798526966,8.3089,8.3166,8.3051,8.3166,178427.1799
2013-07-29 15:25:00,21.75,21.75,21.74,21.74,144689.95010691375,8.3166,8.3166,8.3128,8.3128,144689.9501
2013-07-29 15:30:00,21.74,21.75,21.74,21.74,190781.6583511523,8.3128,8.3166,8.3128,8.3128,190781.6584
2013-07-29 15:35:00,21.74,21.74,21.73,21.74,189831.3138512711,8.3128,8.3128,8.3089,8.3128,189831.3139
2013-07-29 15:40:00,21.74,21.74,21.72,21.73,229983.3689712521,8.3128,8.3128,8.3051,8.3089,229983.369
2013-07-29 15:45:00,21.73,21.76,21.72,21.76,491565.6925635543,8.3089,8.3204,8.3051,8.3204,491565.6926
2013-07-29 15:50:00,21.76,21.76,21.72,21.72,645283.9154193396,8.3204,8.3204,8.3051,8.3051,645283.9154
2013-07-29 15:55:00,21.72,21.75,21.72,21.74,961511.0477548112,8.3051,8.3166,8.3051,8.3128,961511.0478
2013-07-30 09:30:00,21.88,21.93,21.87,21.88,549061.5348063674,8.3663,8.3854,8.3625,8.3663,549061.5348
2013-07-30 09:35:00,21.88,21.89,21.76,21.82,237110.95272036115,8.3663,8.3701,8.3204,8.3433,237110.9527
2013-07-30 09:40:00,21.82,21.84,21.79,21.81,146590.6391066762,8.3433,8.351,8.3319,8.3395,146590.6391
2013-07-30 09:45:00,21.8,21.82,21.76,21.76,251841.29246851985,8.3357,8.3433,8.3204,8.3204,251841.2925
2013-07-30 09:50:00,21.76,21.79,21.72,21.76,342599.19220717513,8.3204,8.3319,8.3051,8.3204,342599.1922
2013-07-30 09:55:00,21.76,21.78,21.74,21.78,100498.93086243764,8.3204,8.328,8.3128,8.328,100498.9309
2013-07-30 10:00:00,21.77,21.78,21.74,21.75,201473.0339748159,8.3242,8.328,8.3128,8.3166,201473.034
2013-07-30 10:05:00,21.74,21.78,21.74,21.77,284153.0054644809,8.3128,8.328,8.3128,8.3242,284153.0055
2013-07-30 10:10:00,21.77,21.79,21.76,21.77,220242.33784746967,8.3242,8.3319,8.3204,8.3242,220242.3378
2013-07-30 10:15:00,21.76,21.81,21.76,21.79,195770.96697552863,8.3204,8.3395,8.3204,8.3319,195770.967
2013-07-30 10:20:00,21.78,21.83,21.78,21.83,322404.3715846995,8.328,8.3472,8.328,8.3472,322404.3716
2013-07-30 10:25:00,21.83,21.87,21.83,21.87,230933.7134711333,8.3472,8.3625,8.3472,8.3625,230933.7135
2013-07-30 10:30:00,21.87,21.89,21.85,21.85,179139.93822760752,8.3625,8.3701,8.3548,8.3548,179139.9382
2013-07-30 10:35:00,21.85,21.87,21.84,21.85,123782.3711095272,8.3548,8.3625,8.351,8.3548,123782.3711
2013-07-30 10:40:00,21.85,21.89,21.84,21.89,148253.74198146828,8.3548,8.3701,8.351,8.3701,148253.742
2013-07-30 10:45:00,21.88,21.88,21.84,21.84,137324.7802328344,8.3663,8.3663,8.351,8.351,137324.7802
2013-07-30 10:50:00,21.84,21.86,21.84,21.85,234497.50534568785,8.351,8.3586,8.351,8.3548,234497.5053
2013-07-30 10:55:00,21.85,21.87,21.83,21.87,243763.3642195296,8.3548,8.3625,8.3472,8.3625,243763.3642
2013-07-30 11:00:00,21.87,21.87,21.84,21.85,186267.52197671653,8.3625,8.3625,8.351,8.3548,186267.522
2013-07-30 11:05:00,21.86,21.88,21.85,21.88,252316.46471846043,8.3586,8.3663,8.3548,8.3663,252316.4647
2013-07-30 11:10:00,21.87,21.88,21.85,21.87,151579.9477310525,8.3625,8.3663,8.3548,8.3625,151579.9477
2013-07-30 11:15:00,21.87,21.9,21.87,21.89,233784.7469707769,8.3625,8.3739,8.3625,8.3701,233784.747
2013-07-30 11:20:00,21.89,21.9,21.88,21.9,118317.89023521026,8.3701,8.3739,8.3663,8.3739,118317.8902
2013-07-30 11:25:00,21.9,21.92,21.9,21.92,152767.87835590402,8.3739,8.3816,8.3739,8.3816,152767.8784
2013-07-30 11:30:00,21.92,21.93,21.91,21.92,179615.11047754812,8.3816,8.3854,8.3778,8.3816,179615.1105
2013-07-30 11:35:00,21.92,21.93,21.9,21.93,196483.72535043955,8.3816,8.3854,8.3739,8.3854,196483.7254
2013-07-30 11:40:00,21.93,21.93,21.89,21.91,249227.84509384647,8.3854,8.3854,8.3701,8.3778,249227.8451
2013-07-30 11:45:00,21.91,21.91,21.88,21.9,122356.8543597054,8.3778,8.3778,8.3663,8.3739,122356.8544
2013-07-30 11:50:00,21.9,21.9,21.87,21.87,118317.89023521026,8.3739,8.3739,8.3625,8.3625,118317.8902
2013-07-30 11:55:00,21.87,21.89,21.87,21.88,90520.31361368496,8.3625,8.3701,8.3625,8.3663,90520.3136
2013-07-30 12:00:00,21.88,21.9,21.87,21.89,174863.38797814207,8.3663,8.3739,8.3625,8.3701,174863.388
2013-07-30 12:05:00,21.89,21.91,21.88,21.89,235685.4359705393,8.3701,8.3778,8.3663,8.3701,235685.436
2013-07-30 12:10:00,21.89,21.89,21.87,21.88,256593.01496792588,8.3701,8.3701,8.3625,8.3663,256593.015
2013-07-30 12:15:00,21.89,21.89,21.87,21.88,178902.3521026372,8.3701,8.3701,8.3625,8.3663,178902.3521
2013-07-30 12:20:00,21.87,21.89,21.87,21.89,113090.99548586363,8.3625,8.3701,8.3625,8.3701,113090.9955
2013-07-30 12:25:00,21.88,21.89,21.84,21.87,324542.6467094322,8.3663,8.3701,8.351,8.3625,324542.6467
2013-07-30 12:30:00,21.87,21.87,21.85,21.86,195058.2086006177,8.3625,8.3625,8.3548,8.3586,195058.2086
2013-07-30 12:35:00,21.86,21.87,21.84,21.84,176051.3186029936,8.3586,8.3625,8.351,8.351,176051.3186
2013-07-30 12:40:00,21.84,21.85,21.83,21.84,183416.4884770729,8.351,8.3548,8.3472,8.351,183416.4885
2013-07-30 12:45:00,21.84,21.87,21.84,21.85,468044.6661914944,8.351,8.3625,8.351,8.3548,468044.6662
2013-07-30 12:50:00,21.86,21.87,21.84,21.86,70325.49299120932,8.3586,8.3625,8.351,8.3586,70325.493
2013-07-30 12:55:00,21.86,21.86,21.84,21.85,134473.74673319078,8.3586,8.3586,8.351,8.3548,134473.7467
2013-07-30 13:00:00,21.85,21.86,21.84,21.85,86006.17723924923,8.3548,8.3586,8.351,8.3548,86006.1772
2013-07-30 13:05:00,21.85,21.85,21.83,21.83,76502.73224043717,8.3548,8.3548,8.3472,8.3472,76502.7322
2013-07-30 13:10:00,21.84,21.84,21.82,21.83,227132.33547160847,8.351,8.351,8.3433,8.3472,227132.3355
2013-07-30 13:15:00,21.83,21.83,21.81,21.82,216916.13209788548,8.3472,8.3472,8.3395,8.3433,216916.1321
2013-07-30 13:20:00,21.82,21.84,21.81,21.81,105250.65336184368,8.3433,8.351,8.3395,8.3395,105250.6534
2013-07-30 13:25:00,21.81,21.82,21.79,21.79,100974.10311237824,8.3395,8.3433,8.3319,8.3319,100974.1031
2013-07-30 13:30:00,21.79,21.82,21.78,21.81,742219.0544072227,8.3319,8.3433,8.328,8.3395,742219.0544
2013-07-30 13:35:00,21.81,21.84,21.81,21.84,112615.82323592305,8.3395,8.351,8.3395,8.351,112615.8232
2013-07-30 13:40:00,21.83,21.84,21.79,21.82,110477.5481111903,8.3472,8.351,8.3319,8.3433,110477.5481
2013-07-30 13:45:00,21.82,21.82,21.79,21.82,86006.17723924923,8.3433,8.3433,8.3319,8.3433,86006.1772
2013-07-30 13:50:00,21.82,21.82,21.79,21.8,236873.36659539083,8.3433,8.3433,8.3319,8.3357,236873.3666
2013-07-30 13:55:00,21.8,21.83,21.8,21.81,96459.96673794252,8.3357,8.3472,8.3357,8.3395,96459.9667
2013-07-30 14:00:00,21.81,21.81,21.79,21.81,77453.07674031837,8.3395,8.3395,8.3319,8.3395,77453.0767
2013-07-30 14:05:00,21.81,21.81,21.79,21.8,128058.92135899264,8.3395,8.3395,8.3319,8.3357,128058.9214
2013-07-30 14:10:00,21.81,21.82,21.8,21.82,133523.40223330958,8.3395,8.3433,8.3357,8.3433,133523.4022
2013-07-30 14:15:00,21.82,21.84,21.81,21.84,159420.28985507248,8.3433,8.351,8.3395,8.351,159420.2899
2013-07-30 14:20:00,21.84,21.85,21.82,21.82,238536.46947018296,8.351,8.3548,8.3433,8.3433,238536.4695
2013-07-30 14:25:00,21.82,21.85,21.82,21.85,195295.79472558803,8.3433,8.3548,8.3433,8.3548,195295.7947
2013-07-30 14:30:00,21.85,21.87,21.84,21.85,238774.05559515324,8.3548,8.3625,8.351,8.3548,238774.0556
2013-07-30 14:35:00,21.85,21.87,21.84,21.86,179139.93822760752,8.3548,8.3625,8.351,8.3586,179139.9382
2013-07-30 14:40:00,21.86,21.88,21.85,21.87,203848.8952245189,8.3586,8.3663,8.3548,8.3625,203848.8952
2013-07-30 14:45:00,21.87,21.87,21.86,21.87,176051.3186029936,8.3625,8.3625,8.3586,8.3625,176051.3186
2013-07-30 14:50:00,21.87,21.89,21.86,21.87,132097.88548348777,8.3625,8.3701,8.3586,8.3625,132097.8855
2013-07-30 14:55:00,21.88,21.89,21.84,21.86,196483.72535043955,8.3663,8.3701,8.351,8.3586,196483.7254
2013-07-30 15:00:00,21.85,21.87,21.84,21.86,118555.47636018058,8.3548,8.3625,8.351,8.3586,118555.4764
2013-07-30 15:05:00,21.86,21.89,21.86,21.87,325255.4050843431,8.3586,8.3701,8.3586,8.3625,325255.4051
2013-07-30 15:10:00,21.87,21.89,21.87,21.89,130197.19648372536,8.3625,8.3701,8.3625,8.3701,130197.1965
2013-07-30 15:15:00,21.89,21.9,21.87,21.87,436683.29769541457,8.3701,8.3739,8.3625,8.3625,436683.2977
2013-07-30 15:20:00,21.87,21.89,21.86,21.88,222143.02684723213,8.3625,8.3701,8.3586,8.3663,222143.0268
2013-07-30 15:25:00,21.88,21.89,21.87,21.89,180090.28272748872,8.3663,8.3701,8.3625,8.3701,180090.2827
2013-07-30 15:30:00,21.89,21.89,21.87,21.89,174388.21572820147,8.3701,8.3701,8.3625,8.3701,174388.2157
2013-07-30 15:35:00,21.88,21.89,21.87,21.88,229983.3689712521,8.3663,8.3701,8.3625,8.3663,229983.369
2013-07-30 15:40:00,21.88,21.92,21.88,21.9,266096.45996673795,8.3663,8.3816,8.3663,8.3739,266096.46
2013-07-30 15:45:00,21.9,21.9,21.86,21.87,437633.64219529583,8.3739,8.3739,8.3586,8.3625,437633.6422
2013-07-30 15:50:00,21.87,21.88,21.84,21.86,690187.6930387266,8.3625,8.3663,8.351,8.3586,690187.693
2013-07-30 15:55:00,21.86,21.89,21.84,21.88,870515.5618911856,8.3586,8.3701,8.351,8.3663,870515.5619
2013-07-31 09:30:00,21.96,21.96,21.89,21.9,354478.4984556902,8.3969,8.3969,8.3701,8.3739,354478.4985
2013-07-31 09:35:00,21.9,21.96,21.9,21.92,180327.868852459,8.3739,8.3969,8.3739,8.3816,180327.8689
2013-07-31 09:40:00,21.93,21.95,21.9,21.91,155143.73960560703,8.3854,8.393,8.3739,8.3778,155143.7396
2013-07-31 09:45:00,21.92,21.93,21.89,21.91,228557.85222143028,8.3816,8.3854,8.3701,8.3778,228557.8522
2013-07-31 09:50:00,21.91,21.92,21.82,21.84,283915.4193395105,8.3778,8.3816,8.3433,8.351,283915.4193
2013-07-31 09:55:00,21.84,21.85,21.82,21.83,294844.38108814444,8.351,8.3548,8.3433,8.3472,294844.3811
2013-07-31 10:00:00,21.83,21.84,21.79,21.79,188168.21097647896,8.3472,8.351,8.3319,8.3319,188168.211
2013-07-31 10:05:00,21.79,21.8,21.74,21.75,380137.7999524828,8.3319,8.3357,8.3128,8.3166,380137.8
2013-07-31 10:10:00,21.74,21.75,21.68,21.68,581135.6616773581,8.3128,8.3166,8.2898,8.2898,581135.6617
2013-07-31 10:15:00,21.69,21.76,21.68,21.74,342124.0199572345,8.2936,8.3204,8.2898,8.3128,342124.02
2013-07-31 10:20:00,21.74,21.74,21.71,21.71,109289.6174863388,8.3128,8.3128,8.3013,8.3013,109289.6175
2013-07-31 10:25:00,21.71,21.81,21.71,21.8,256117.84271798527,8.3013,8.3395,8.3013,8.3357,256117.8427
2013-07-31 10:30:00,21.8,21.84,21.79,21.81,300308.8619624614,8.3357,8.351,8.3319,8.3395,300308.862
2013-07-31 10:35:00,21.81,21.86,21.81,21.82,365882.6324542647,8.3395,8.3586,8.3395,8.3433,365882.6325
2013-07-31 10:40:00,21.82,21.82,21.8,21.8,137799.952482775,8.3433,8.3433,8.3357,8.3357,137799.9525
2013-07-31 10:45:00,21.8,21.86,21.8,21.84,238061.2972202424,8.3357,8.3586,8.3357,8.351,238061.2972
2013-07-31 10:50:00,21.84,21.84,21.8,21.8,172487.52672843906,8.351,8.351,8.3357,8.3357,172487.5267
2013-07-31 10:55:00,21.8,21.81,21.79,21.81,101924.44761225944,8.3357,8.3395,8.3319,8.3395,101924.4476
2013-07-31 11:00:00,21.81,21.83,21.79,21.81,60822.047992397245,8.3395,8.3472,8.3319,8.3395,60822.048
2013-07-31 11:05:00,21.82,21.82,21.79,21.79,71275.83749109053,8.3433,8.3433,8.3319,8.3319,71275.8375
2013-07-31 11:10:00,21.79,21.8,21.79,21.79,103587.55048705156,8.3319,8.3357,8.3319,8.3319,103587.5505
2013-07-31 11:15:00,21.79,21.81,21.79,21.81,124970.30173437872,8.3319,8.3395,8.3319,8.3395,124970.3017
2013-07-31 11:20:00,21.81,21.84,21.8,21.84,167498.21810406272,8.3395,8.351,8.3357,8.351,167498.2181
2013-07-31 11:25:00,21.83,21.84,21.79,21.79,66524.11499168449,8.3472,8.351,8.3319,8.3319,66524.115
2013-07-31 11:30:00,21.79,21.83,21.79,21.83,110002.3758612497,8.3319,8.3472,8.3319,8.3472,110002.3759
2013-07-31 11:35:00,21.83,21.83,21.8,21.8,62009.97861724875,8.3472,8.3472,8.3357,8.3357,62009.9786
2013-07-31 11:40:00,21.81,21.81,21.8,21.81,69375.1484913281,8.3395,8.3395,8.3357,8.3395,69375.1485
2013-07-31 11:45:00,21.8,21.82,21.79,21.79,138037.53860774531,8.3357,8.3433,8.3319,8.3319,138037.5386
2013-07-31 11:50:00,21.79,21.81,21.78,21.8,157757.18698028036,8.3319,8.3395,8.328,8.3357,157757.187
2013-07-31 11:55:00,21.8,21.81,21.76,21.77,143502.01948206226,8.3357,8.3395,8.3204,8.3242,143502.0195
2013-07-31 12:00:00,21.77,21.77,21.7,21.71,367070.56307911617,8.3242,8.3242,8.2975,8.3013,367070.5631
2013-07-31 12:05:00,21.71,21.73,21.68,21.68,334283.6778332146,8.3013,8.3089,8.2898,8.2898,334283.6778
2013-07-31 12:10:00,21.68,21.72,21.68,21.71,205036.8258493704,8.2898,8.3051,8.2898,8.3013,205036.8258
2013-07-31 12:15:00,21.71,21.73,21.7,21.71,272986.4575908767,8.3013,8.3089,8.2975,8.3013,272986.4576
2013-07-31 12:20:00,21.71,21.71,21.68,21.69,104300.30886196246,8.3013,8.3013,8.2898,8.2936,104300.3089
2013-07-31 12:25:00,21.69,21.71,21.68,21.71,126158.23235923024,8.2936,8.3013,8.2898,8.3013,126158.2324
2013-07-31 12:30:00,21.71,21.72,21.7,21.71,253029.2230933713,8.3013,8.3051,8.2975,8.3013,253029.2231
2013-07-31 12:35:00,21.71,21.71,21.68,21.69,142314.08885721074,8.3013,8.3013,8.2898,8.2936,142314.0889
2013-07-31 12:40:00,21.69,21.7,21.68,21.69,209075.78997386555,8.2936,8.2975,8.2898,8.2936,209075.79
2013-07-31 12:45:00,21.68,21.68,21.66,21.66,317177.47683535283,8.2898,8.2898,8.2822,8.2822,317177.4768
2013-07-31 12:50:00,21.66,21.69,21.66,21.69,218104.062722737,8.2822,8.2936,8.2822,8.2936,218104.0627
2013-07-31 12:55:00,21.69,21.71,21.68,21.71,98598.24186267522,8.2936,8.3013,8.2898,8.3013,98598.2419
2013-07-31 13:00:00,21.7,21.73,21.7,21.71,141838.91660727013,8.2975,8.3089,8.2975,8.3013,141838.9166
2013-07-31 13:05:00,21.71,21.72,21.7,21.72,276787.83559040155,8.3013,8.3051,8.2975,8.3051,276787.8356
2013-07-31 13:10:00,21.72,21.74,21.71,21.74,124495.1294844381,8.3051,8.3128,8.3013,8.3128,124495.1295
2013-07-31 13:15:00,21.74,21.76,21.74,21.75,112615.82323592305,8.3128,8.3204,8.3128,8.3166,112615.8232
2013-07-31 13:20:00,21.75,21.75,21.73,21.74,50368.25849370397,8.3166,8.3166,8.3089,8.3128,50368.2585
2013-07-31 13:25:00,21.74,21.74,21.73,21.74,48467.56949394156,8.3128,8.3128,8.3089,8.3128,48467.5695
2013-07-31 13:30:00,21.74,21.74,21.72,21.72,108814.4452363982,8.3128,8.3128,8.3051,8.3051,108814.4452
2013-07-31 13:35:00,21.72,21.73,21.71,21.72,48942.74174388216,8.3051,8.3089,8.3013,8.3051,48942.7417
2013-07-31 13:40:00,21.73,21.74,21.72,21.73,50843.430743644574,8.3089,8.3128,8.3051,8.3089,50843.4307
2013-07-31 13:45:00,21.73,21.74,21.72,21.72,59158.94511760513,8.3089,8.3128,8.3051,8.3051,59158.9451
2013-07-31 13:50:00,21.72,21.73,21.71,21.72,78878.59349014018,8.3051,8.3089,8.3013,8.3051,78878.5935
2013-07-31 13:55:00,21.73,21.73,21.69,21.71,112378.23711095272,8.3089,8.3089,8.2936,8.3013,112378.2371
2013-07-31 14:00:00,21.71,21.77,21.7,21.75,197909.24210026136,8.3013,8.3242,8.2975,8.3166,197909.2421
2013-07-31 14:05:00,21.75,21.76,21.71,21.71,90757.89973865528,8.3166,8.3204,8.3013,8.3013,90757.8997
2013-07-31 14:10:00,21.71,21.74,21.71,21.71,125920.64623425993,8.3013,8.3128,8.3013,8.3013,125920.6462
2013-07-31 14:15:00,21.71,21.72,21.63,21.68,333333.3333333333,8.3013,8.3051,8.2707,8.2898,333333.3333
2013-07-31 14:20:00,21.68,21.74,21.68,21.73,186742.6942266572,8.2898,8.3128,8.2898,8.3089,186742.6942
2013-07-31 14:25:00,21.73,21.76,21.72,21.75,96935.13898788313,8.3089,8.3204,8.3051,8.3166,96935.139
2013-07-31 14:30:00,21.76,21.79,21.75,21.77,131622.71323354717,8.3204,8.3319,8.3166,8.3242,131622.7132
2013-07-31 14:35:00,21.77,21.8,21.76,21.78,177001.6631028748,8.3242,8.3357,8.3204,8.328,177001.6631
2013-07-31 14:40:00,21.79,21.83,21.79,21.83,368971.2520788786,8.3319,8.3472,8.3319,8.3472,368971.2521
2013-07-31 14:45:00,21.83,21.88,21.82,21.86,730577.3342836779,8.3472,8.3663,8.3433,8.3586,730577.3343
2013-07-31 14:50:00,21.86,21.88,21.85,21.88,341411.2615823236,8.3586,8.3663,8.3548,8.3663,341411.2616
2013-07-31 14:55:00,21.88,21.88,21.85,21.88,134948.9189831314,8.3663,8.3663,8.3548,8.3663,134948.919
2013-07-31 15:00:00,21.88,21.88,21.82,21.83,157994.77310525067,8.3663,8.3663,8.3433,8.3472,157994.7731
2013-07-31 15:05:00,21.83,21.85,21.82,21.82,146353.05298170587,8.3472,8.3548,8.3433,8.3433,146353.053
2013-07-31 15:10:00,21.82,21.84,21.8,21.82,134948.9189831314,8.3433,8.351,8.3357,8.3433,134948.919
2013-07-31 15:15:00,21.82,21.82,21.8,21.8,85055.83273936802,8.3433,8.3433,8.3357,8.3357,85055.8327
2013-07-31 15:20:00,21.8,21.83,21.79,21.82,182466.1439771917,8.3357,8.3472,8.3319,8.3433,182466.144
2013-07-31 15:25:00,21.82,21.84,21.82,21.84,153955.80898075554,8.3433,8.351,8.3433,8.351,153955.809
2013-07-31 15:30:00,21.84,21.84,21.78,21.8,174625.80185317178,8.351,8.351,8.328,8.3357,174625.8019
2013-07-31 15:35:00,21.79,21.81,21.79,21.79,142076.50273224045,8.3319,8.3395,8.3319,8.3319,142076.5027
2013-07-31 15:40:00,21.79,21.8,21.74,21.75,235210.2637205987,8.3319,8.3357,8.3128,8.3166,235210.2637
2013-07-31 15:45:00,21.75,21.76,21.73,21.74,414587.7880731765,8.3166,8.3204,8.3089,8.3128,414587.7881
2013-07-31 15:50:00,21.73,21.77,21.72,21.74,681159.4202898551,8.3089,8.3242,8.3051,8.3128,681159.4203
2013-07-31 15:55:00,21.74,21.79,21.73,21.76,1083155.1437396056,8.3128,8.3319,8.3089,8.3204,1083155.1437
2013-08-01 09:30:00,21.9,21.98,21.8,21.82,1425991.922071751,8.3739,8.4045,8.3357,8.3433,1425991.9221
2013-08-01 09:35:00,21.82,21.92,21.81,21.87,494654.3121881682,8.3433,8.3816,8.3395,8.3625,494654.3122
2013-08-01 09:40:00,21.87,21.9,21.84,21.87,520788.7859349014,8.3625,8.3739,8.351,8.3625,520788.7859
2013-08-01 09:45:00,21.87,21.9,21.84,21.88,651223.5685435971,8.3625,8.3739,8.351,8.3663,651223.5685
2013-08-01 09:50:00,21.87,21.9,21.85,21.9,699928.724162509,8.3625,8.3739,8.3548,8.3739,699928.7242
2013-08-01 09:55:00,21.9,21.9,21.86,21.87,354003.3262057496,8.3739,8.3739,8.3586,8.3625,354003.3262
2013-08-01 10:00:00,21.86,21.93,21.86,21.91,704680.4466619149,8.3586,8.3854,8.3586,8.3778,704680.4467
2013-08-01 10:05:00,21.91,21.92,21.87,21.9,627702.5421715372,8.3778,8.3816,8.3625,8.3739,627702.5422
2013-08-01 10:10:00,21.91,21.93,21.9,21.92,479923.97244000953,8.3778,8.3854,8.3739,8.3816,479923.9724
2013-08-01 10:15:00,21.92,21.95,21.9,21.91,610596.3411736755,8.3816,8.393,8.3739,8.3778,610596.3412
2013-08-01 10:20:00,21.91,21.93,21.89,21.9,386315.0392017106,8.3778,8.3854,8.3701,8.3739,386315.0392
2013-08-01 10:25:00,21.9,21.91,21.89,21.9,286053.6944642433,8.3739,8.3778,8.3701,8.3739,286053.6945
2013-08-01 10:30:00,21.9,21.91,21.88,21.9,347350.9147065812,8.3739,8.3778,8.3663,8.3739,347350.9147
2013-08-01 10:35:00,21.9,21.92,21.89,21.9,324542.6467094322,8.3739,8.3816,8.3701,8.3739,324542.6467
2013-08-01 10:40:00,21.9,21.92,21.9,21.91,318840.57971014496,8.3739,8.3816,8.3739,8.3778,318840.5797
2013-08-01 10:45:00,21.92,21.92,21.89,21.9,834877.6431456403,8.3816,8.3816,8.3701,8.3739,834877.6431
2013-08-01 10:50:00,21.9,21.9,21.88,21.89,331195.0582086006,8.3739,8.3739,8.3663,8.3701,331195.0582
2013-08-01 10:55:00,21.89,21.9,21.88,21.88,552625.3266809218,8.3701,8.3739,8.3663,8.3663,552625.3267
2013-08-01 11:00:00,21.88,21.9,21.87,21.88,415775.71869802807,8.3663,8.3739,8.3625,8.3663,415775.7187
2013-08-01 11:05:00,21.88,21.89,21.86,21.89,626277.0254217153,8.3663,8.3701,8.3586,8.3701,626277.0254
2013-08-01 11:10:00,21.89,21.9,21.86,21.86,412924.6851983844,8.3701,8.3739,8.3586,8.3586,412924.6852
2013-08-01 11:15:00,21.86,21.87,21.85,21.87,274649.5604656688,8.3586,8.3625,8.3548,8.3625,274649.5605
2013-08-01 11:20:00,21.87,21.87,21.86,21.87,182941.3162271324,8.3625,8.3625,8.3586,8.3625,182941.3162
2013-08-01 11:25:00,21.87,21.89,21.87,21.88,213827.5124732716,8.3625,8.3701,8.3625,8.3663,213827.5125
2013-08-01 11:30:00,21.88,21.9,21.87,21.89,337847.46970776905,8.3663,8.3739,8.3625,8.3701,337847.4697
2013-08-01 11:35:00,21.9,21.9,21.87,21.9,250415.77571869805,8.3739,8.3739,8.3625,8.3739,250415.7757
2013-08-01 11:40:00,21.9,21.9,21.88,21.88,256593.01496792588,8.3739,8.3739,8.3663,8.3663,256593.015
2013-08-01 11:45:00,21.88,21.9,21.88,21.89,193870.27797576625,8.3663,8.3739,8.3663,8.3701,193870.278
2013-08-01 11:50:00,21.89,21.9,21.88,21.9,410073.6516987408,8.3701,8.3739,8.3663,8.3739,410073.6517
2013-08-01 11:55:00,21.9,21.91,21.89,21.89,181515.79947731053,8.3739,8.3778,8.3701,8.3701,181515.7995
2013-08-01 12:00:00,21.89,21.9,21.88,21.88,105488.23948681397,8.3701,8.3739,8.3663,8.3663,105488.2395
2013-08-01 12:05:00,21.88,21.89,21.87,21.88,182941.3162271324,8.3663,8.3701,8.3625,8.3663,182941.3162
2013-08-01 12:10:00,21.88,21.89,21.87,21.87,215253.02922309336,8.3663,8.3701,8.3625,8.3625,215253.0292
2013-08-01 12:15:00,21.87,21.9,21.87,21.9,332145.4027084818,8.3625,8.3739,8.3625,8.3739,332145.4027
2013-08-01 12:20:00,21.9,21.9,21.87,21.87,169161.32097885484,8.3739,8.3739,8.3625,8.3625,169161.321
2013-08-01 12:25:00,21.87,21.88,21.87,21.87,168686.14872891424,8.3625,8.3663,8.3625,8.3625,168686.1487
2013-08-01 12:30:00,21.87,21.88,21.85,21.86,310762.6514611547,8.3625,8.3663,8.3548,8.3586,310762.6515
2013-08-01 12:35:00,21.86,21.87,21.84,21.84,367783.3214540271,8.3586,8.3625,8.351,8.351,367783.3215
2013-08-01 12:40:00,21.84,21.86,21.83,21.85,295557.13946305536,8.351,8.3586,8.3472,8.3548,295557.1395
2013-08-01 12:45:00,21.86,21.86,21.83,21.84,223330.9574720836,8.3586,8.3586,8.3472,8.351,223330.9575
2013-08-01 12:50:00,21.83,21.84,21.81,21.83,274649.5604656688,8.3472,8.351,8.3395,8.3472,274649.5605
2013-08-01 12:55:00,21.83,21.86,21.83,21.85,227132.33547160847,8.3472,8.3586,8.3472,8.3548,227132.3355
2013-08-01 13:00:00,21.86,21.87,21.85,21.86,162033.73722974578,8.3586,8.3625,8.3548,8.3586,162033.7372
2013-08-01 13:05:00,21.86,21.88,21.85,21.87,239011.6417201236,8.3586,8.3663,8.3548,8.3625,239011.6417
2013-08-01 13:10:00,21.87,21.89,21.87,21.89,198146.82822523164,8.3625,8.3701,8.3625,8.3701,198146.8282
2013-08-01 13:15:00,21.89,21.89,21.88,21.89,321691.6132097886,8.3701,8.3701,8.3663,8.3701,321691.6132
2013-08-01 13:20:00,21.89,21.89,21.87,21.88,261344.737467332,8.3701,8.3701,8.3625,8.3663,261344.7375
2013-08-01 13:25:00,21.88,21.9,21.88,21.89,319315.7519600856,8.3663,8.3739,8.3663,8.3701,319315.752
2013-08-01 13:30:00,21.88,21.89,21.87,21.89,427179.8526966025,8.3663,8.3701,8.3625,8.3701,427179.8527
2013-08-01 13:35:00,21.89,21.89,21.87,21.87,111665.4787360418,8.3701,8.3701,8.3625,8.3625,111665.4787
2013-08-01 13:40:00,21.87,21.88,21.87,21.88,307911.6179615111,8.3625,8.3663,8.3625,8.3663,307911.618
2013-08-01 13:45:00,21.88,21.89,21.87,21.87,247089.5699691138,8.3663,8.3701,8.3625,8.3625,247089.57
2013-08-01 13:50:00,21.87,21.88,21.87,21.87,829175.576146353,8.3625,8.3663,8.3625,8.3625,829175.5761
2013-08-01 13:55:00,21.87,21.9,21.87,21.89,641482.5374198147,8.3625,8.3739,8.3625,8.3701,641482.5374
2013-08-01 14:00:00,21.9,21.9,21.88,21.89,760750.7721549062,8.3739,8.3739,8.3663,8.3701,760750.7722
2013-08-01 14:05:00,21.9,21.91,21.89,21.91,330244.7137087194,8.3739,8.3778,8.3701,8.3778,330244.7137
2013-08-01 14:10:00,21.91,21.91,21.9,21.9,488001.9006889998,8.3778,8.3778,8.3739,8.3739,488001.9007
2013-08-01 14:15:00,21.9,21.92,21.9,21.92,517937.7524352578,8.3739,8.3816,8.3739,8.3816,517937.7524
2013-08-01 14:20:00,21.92,21.94,21.92,21.94,694226.6571632217,8.3816,8.3892,8.3816,8.3892,694226.6572
2013-08-01 14:25:00,21.94,21.96,21.94,21.95,766452.8391541934,8.3892,8.3969,8.3892,8.393,766452.8392
2013-08-01 14:30:00,21.95,21.96,21.94,21.96,452839.1541933951,8.393,8.3969,8.3892,8.3969,452839.1542
2013-08-01 14:35:00,21.95,21.95,21.94,21.95,217628.8904727964,8.393,8.393,8.3892,8.393,217628.8905
2013-08-01 14:40:00,21.95,21.96,21.95,21.95,268947.4934663816,8.393,8.3969,8.393,8.393,268947.4935
2013-08-01 14:45:00,21.95,21.95,21.94,21.95,248515.0867189356,8.393,8.393,8.3892,8.393,248515.0867
2013-08-01 14:50:00,21.95,21.96,21.95,21.95,222380.6129722024,8.393,8.3969,8.393,8.393,222380.613
2013-08-01 14:55:00,21.95,21.96,21.95,21.95,239011.6417201236,8.393,8.3969,8.393,8.393,239011.6417
2013-08-01 15:00:00,21.95,21.96,21.95,21.95,294606.7949631741,8.393,8.3969,8.393,8.393,294606.795
2013-08-01 15:05:00,21.96,21.97,21.95,21.97,311237.82371109526,8.3969,8.4007,8.393,8.4007,311237.8237
2013-08-01 15:10:00,21.97,21.98,21.96,21.97,368733.6659539083,8.4007,8.4045,8.3969,8.4007,368733.666
2013-08-01 15:15:00,21.97,21.98,21.95,21.95,503682.5849370397,8.4007,8.4045,8.393,8.393,503682.5849
2013-08-01 15:20:00,21.95,21.96,21.95,21.96,355904.015205512,8.393,8.3969,8.393,8.3969,355904.0152
2013-08-01 15:25:00,21.96,22.0,21.95,21.99,699928.724162509,8.3969,8.4122,8.393,8.4083,699928.7242
2013-08-01 15:30:00,21.99,22.0,21.98,21.99,704680.4466619149,8.4083,8.4122,8.4045,8.4083,704680.4467
2013-08-01 15:35:00,21.99,22.0,21.99,22.0,756949.3941553814,8.4083,8.4122,8.4083,8.4122,756949.3942
2013-08-01 15:40:00,22.0,22.04,22.0,22.03,784034.2124019958,8.4122,8.4275,8.4122,8.4236,784034.2124
2013-08-01 15:45:00,22.03,22.05,22.03,22.04,768828.7004038964,8.4236,8.4313,8.4236,8.4275,768828.7004
2013-08-01 15:50:00,22.04,22.06,22.03,22.05,905203.1361368496,8.4275,8.4351,8.4236,8.4313,905203.1361
2013-08-01 15:55:00,22.04,22.07,22.03,22.06,2968401.04537895,8.4275,8.4389,8.4236,8.4351,2968401.0454
2013-08-02 09:30:00,22.06,22.08,21.94,21.98,828937.9900213828,8.4351,8.4428,8.3892,8.4045,828937.99
2013-08-02 09:35:00,21.95,22.04,21.95,22.01,193632.6918507959,8.393,8.4275,8.393,8.416,193632.6919
2013-08-02 09:40:00,22.01,22.03,22.01,22.03,301259.2064623426,8.416,8.4236,8.416,8.4236,301259.2065
2013-08-02 09:45:00,22.02,22.04,22.01,22.02,162271.3233547161,8.4198,8.4275,8.416,8.4198,162271.3234
2013-08-02 09:50:00,22.02,22.08,22.01,22.08,281777.14421477786,8.4198,8.4428,8.416,8.4428,281777.1442
2013-08-02 09:55:00,22.08,22.1,22.06,22.09,200760.27559990497,8.4428,8.4504,8.4351,8.4466,200760.2756
2013-08-02 10:00:00,22.09,22.1,22.05,22.06,251841.29246851985,8.4466,8.4504,8.4313,8.4351,251841.2925
2013-08-02 10:05:00,22.06,22.06,22.03,22.06,284153.0054644809,8.4351,8.4351,8.4236,8.4351,284153.0055
2013-08-02 10:10:00,22.06,22.07,22.05,22.07,147778.56973152768,8.4351,8.4389,8.4313,8.4389,147778.5697
2013-08-02 10:15:00,22.07,22.1,22.06,22.09,236635.7804704205,8.4389,8.4504,8.4351,8.4466,236635.7805
2013-08-02 10:20:00,22.08,22.13,22.07,22.13,239011.6417201236,8.4428,8.4619,8.4389,8.4619,239011.6417
2013-08-02 10:25:00,22.13,22.15,22.1,22.14,446186.7426942267,8.4619,8.4695,8.4504,8.4657,446186.7427
2013-08-02 10:30:00,22.14,22.16,22.14,22.14,146353.05298170587,8.4657,8.4733,8.4657,8.4657,146353.053
2013-08-02 10:35:00,22.14,22.19,22.14,22.17,240437.15846994537,8.4657,8.4848,8.4657,8.4772,240437.1585
2013-08-02 10:40:00,22.17,22.18,22.16,22.16,208600.6177239249,8.4772,8.481,8.4733,8.4733,208600.6177
2013-08-02 10:45:00,22.16,22.17,22.16,22.16,140413.39985744833,8.4733,8.4772,8.4733,8.4733,140413.3999
2013-08-02 10:50:00,22.16,22.2,22.16,22.19,206224.7564742219,8.4733,8.4886,8.4733,8.4848,206224.7565
2013-08-02 10:55:00,22.19,22.19,22.16,22.17,253741.98146828223,8.4848,8.4848,8.4733,8.4772,253741.9815
2013-08-02 11:00:00,22.17,22.19,22.16,22.19,221430.2684723212,8.4772,8.4848,8.4733,8.4848,221430.2685
2013-08-02 11:05:00,22.19,22.2,22.18,22.19,225231.6464718461,8.4848,8.4886,8.481,8.4848,225231.6465
2013-08-02 11:10:00,22.19,22.2,22.19,22.19,639106.6761701116,8.4848,8.4886,8.4848,8.4848,639106.6762
2013-08-02 11:15:00,22.19,22.2,22.18,22.19,379425.0415775719,8.4848,8.4886,8.481,8.4848,379425.0416
2013-08-02 11:20:00,22.19,22.19,22.17,22.18,292943.692088382,8.4848,8.4848,8.4772,8.481,292943.6921
2013-08-02 11:25:00,22.18,22.2,22.17,22.19,313376.098835828,8.481,8.4886,8.4772,8.4848,313376.0988
2013-08-02 11:30:00,22.19,22.19,22.14,22.14,277500.5939653124,8.4848,8.4848,8.4657,8.4657,277500.594
2013-08-02 11:35:00,22.14,22.14,22.1,22.11,354003.3262057496,8.4657,8.4657,8.4504,8.4542,354003.3262
2013-08-02 11:40:00,22.1,22.12,22.1,22.1,272748.8714659064,8.4504,8.4581,8.4504,8.4504,272748.8715
2013-08-02 11:45:00,22.1,22.11,22.09,22.09,133048.22998336898,8.4504,8.4542,8.4466,8.4466,133048.23
2013-08-02 11:50:00,22.09,22.09,22.05,22.05,185079.59135186503,8.4466,8.4466,8.4313,8.4313,185079.5914
2013-08-02 11:55:00,22.05,22.06,22.03,22.04,211451.6512235685,8.4313,8.4351,8.4236,8.4275,211451.6512
2013-08-02 12:00:00,22.04,22.06,22.03,22.04,176764.0769779045,8.4275,8.4351,8.4236,8.4275,176764.077
2013-08-02 12:05:00,22.04,22.04,22.02,22.03,186029.93585174627,8.4275,8.4275,8.4198,8.4236,186029.9359
2013-08-02 12:10:00,22.03,22.03,22.0,22.01,130909.95485863628,8.4236,8.4236,8.4122,8.416,130909.9549
2013-08-02 12:15:00,22.0,22.0,21.99,22.0,129246.85198384414,8.4122,8.4122,8.4083,8.4122,129246.852
2013-08-02 12:20:00,22.0,22.02,22.0,22.02,155856.49798051795,8.4122,8.4198,8.4122,8.4198,155856.498
2013-08-02 12:25:00,22.02,22.03,22.0,22.03,120693.75148491329,8.4198,8.4236,8.4122,8.4236,120693.7515
2013-08-02 12:30:00,22.02,22.07,22.02,22.07,195770.96697552863,8.4198,8.4389,8.4198,8.4389,195770.967
2013-08-02 12:35:00,22.07,22.08,22.06,22.06,194345.4502257068,8.4389,8.4428,8.4351,8.4351,194345.4502
2013-08-02 12:40:00,22.06,22.08,22.06,22.07,84105.48823948682,8.4351,8.4428,8.4351,8.4389,84105.4882
2013-08-02 12:45:00,22.07,22.09,22.06,22.09,112615.82323592305,8.4389,8.4466,8.4351,8.4466,112615.8232
2013-08-02 12:50:00,22.08,22.1,22.08,22.1,153243.05060584462,8.4428,8.4504,8.4428,8.4504,153243.0506
2013-08-02 12:55:00,22.1,22.11,22.09,22.11,92896.17486338798,8.4504,8.4542,8.4466,8.4542,92896.1749
2013-08-02 13:00:00,22.11,22.11,22.09,22.11,157044.42860536944,8.4542,8.4542,8.4466,8.4542,157044.4286
2013-08-02 13:05:00,22.11,22.11,22.11,22.11,109764.7897362794,8.4542,8.4542,8.4542,8.4542,109764.7897
2013-08-02 13:10:00,22.11,22.11,22.1,22.11,102399.61986220004,8.4542,8.4542,8.4504,8.4542,102399.6199
2013-08-02 13:15:00,22.11,22.15,22.11,22.14,182941.3162271324,8.4542,8.4695,8.4542,8.4657,182941.3162
2013-08-02 13:20:00,22.14,22.15,22.14,22.15,70563.07911617962,8.4657,8.4695,8.4657,8.4695,70563.0791
2013-08-02 13:25:00,22.15,22.15,22.09,22.09,169636.49322879544,8.4695,8.4695,8.4466,8.4466,169636.4932
2013-08-02 13:30:00,22.1,22.12,22.09,22.11,201235.4478498456,8.4504,8.4581,8.4466,8.4542,201235.4478
2013-08-02 13:35:00,22.11,22.11,22.09,22.1,144452.36398194346,8.4542,8.4542,8.4466,8.4504,144452.364
2013-08-02 13:40:00,22.1,22.1,22.08,22.08,156806.84248039915,8.4504,8.4504,8.4428,8.4428,156806.8425
2013-08-02 13:45:00,22.09,22.09,22.06,22.07,211926.8234735092,8.4466,8.4466,8.4351,8.4389,211926.8235
2013-08-02 13:50:00,22.07,22.12,22.07,22.09,298645.7590876693,8.4389,8.4581,8.4389,8.4466,298645.7591
2013-08-02 13:55:00,22.09,22.1,22.07,22.07,147303.39748158708,8.4466,8.4504,8.4389,8.4389,147303.3975
2013-08-02 14:00:00,22.08,22.09,22.07,22.08,159420.28985507248,8.4428,8.4466,8.4389,8.4428,159420.2899
2013-08-02 14:05:00,22.08,22.08,22.06,22.07,115942.02898550723,8.4428,8.4428,8.4351,8.4389,115942.029
2013-08-02 14:10:00,22.07,22.08,22.06,22.08,140888.57210738893,8.4389,8.4428,8.4351,8.4428,140888.5721
2013-08-02 14:15:00,22.08,22.09,22.07,22.07,91470.65811356615,8.4428,8.4466,8.4389,8.4389,91470.6581
2013-08-02 14:20:00,22.08,22.08,22.06,22.07,144689.95010691375,8.4428,8.4428,8.4351,8.4389,144689.9501
2013-08-02 14:25:00,22.07,22.07,22.06,22.06,129009.26585887384,8.4389,8.4389,8.4351,8.4351,129009.2659
2013-08-02 14:30:00,22.06,22.06,22.04,22.04,104062.72273699216,8.4351,8.4351,8.4275,8.4275,104062.7227
2013-08-02 14:35:00,22.04,22.06,22.03,22.05,137562.3663578047,8.4275,8.4351,8.4236,8.4313,137562.3664
2013-08-02 14:40:00,22.05,22.07,22.05,22.07,125445.47398431932,8.4313,8.4389,8.4313,8.4389,125445.474
2013-08-02 14:45:00,22.07,22.1,22.07,22.08,258968.8762176289,8.4389,8.4504,8.4389,8.4428,258968.8762
2013-08-02 14:50:00,22.08,22.09,22.07,22.08,229983.3689712521,8.4428,8.4466,8.4389,8.4428,229983.369
2013-08-02 14:55:00,22.08,22.1,22.08,22.1,217153.7182228558,8.4428,8.4504,8.4428,8.4504,217153.7182
2013-08-02 15:00:00,22.09,22.11,22.08,22.09,155381.32573057734,8.4466,8.4542,8.4428,8.4466,155381.3257
2013-08-02 15:05:00,22.08,22.11,22.08,22.1,201235.4478498456,8.4428,8.4542,8.4428,8.4504,201235.4478
2013-08-02 15:10:00,22.1,22.12,22.1,22.12,126158.23235923024,8.4504,8.4581,8.4504,8.4581,126158.2324
2013-08-02 15:15:00,22.12,22.16,22.12,22.15,474221.9054407223,8.4581,8.4733,8.4581,8.4695,474221.9054
2013-08-02 15:20:00,22.15,22.15,22.12,22.12,129246.85198384414,8.4695,8.4695,8.4581,8.4581,129246.852
2013-08-02 15:25:00,22.13,22.14,22.12,22.13,108814.4452363982,8.4619,8.4657,8.4581,8.4619,108814.4452
2013-08-02 15:30:00,22.14,22.14,22.12,22.13,196483.72535043955,8.4657,8.4657,8.4581,8.4619,196483.7254
2013-08-02 15:35:00,22.13,22.14,22.12,22.13,171774.76835352817,8.4619,8.4657,8.4581,8.4619,171774.7684
2013-08-02 15:40:00,22.13,22.14,22.13,22.14,214065.09859824184,8.4619,8.4657,8.4619,8.4657,214065.0986
2013-08-02 15:45:00,22.14,22.16,22.11,22.12,792587.3129009266,8.4657,8.4733,8.4542,8.4581,792587.3129
2013-08-02 15:50:00,22.13,22.14,22.12,22.13,602993.5851746259,8.4619,8.4657,8.4581,8.4619,602993.5852
2013-08-02 15:55:00,22.13,22.13,22.09,22.11,939415.5381325732,8.4619,8.4619,8.4466,8.4542,939415.5381
2013-08-05 09:30:00,22.15,22.17,22.06,22.14,496317.4150629604,8.4695,8.4772,8.4351,8.4657,496317.4151
2013-08-05 09:35:00,22.14,22.16,22.12,22.15,217391.30434782608,8.4657,8.4733,8.4581,8.4695,217391.3043
2013-08-05 09:40:00,22.15,22.17,22.11,22.11,216916.13209788548,8.4695,8.4772,8.4542,8.4542,216916.1321
2013-08-05 09:45:00,22.11,22.11,22.05,22.06,243763.3642195296,8.4542,8.4542,8.4313,8.4351,243763.3642
2013-08-05 09:50:00,22.06,22.11,22.06,22.07,138037.53860774531,8.4351,8.4542,8.4351,8.4389,138037.5386
2013-08-05 09:55:00,22.07,22.09,22.04,22.05,181515.79947731053,8.4389,8.4466,8.4275,8.4313,181515.7995
2013-08-05 10:00:00,22.05,22.1,22.03,22.08,232121.6440959848,8.4313,8.4504,8.4236,8.4428,232121.6441
2013-08-05 10:05:00,22.08,22.11,22.07,22.09,162271.3233547161,8.4428,8.4542,8.4389,8.4466,162271.3234
2013-08-05 10:10:00,22.1,22.1,22.05,22.06,191256.8306010929,8.4504,8.4504,8.4313,8.4351,191256.8306
2013-08-05 10:15:00,22.06,22.12,22.06,22.1,362081.2544547399,8.4351,8.4581,8.4351,8.4504,362081.2545
2013-08-05 10:20:00,22.1,22.1,22.07,22.08,249465.43121881684,8.4504,8.4504,8.4389,8.4428,249465.4312
2013-08-05 10:25:00,22.09,22.12,22.08,22.12,185079.59135186503,8.4466,8.4581,8.4428,8.4581,185079.5914
2013-08-05 10:30:00,22.12,22.14,22.11,22.14,131860.29935851746,8.4581,8.4657,8.4542,8.4657,131860.2994
2013-08-05 10:35:00,22.14,22.16,22.13,22.16,145877.88073176527,8.4657,8.4733,8.4619,8.4733,145877.8807
2013-08-05 10:40:00,22.16,22.21,22.16,22.19,196958.8976003801,8.4733,8.4925,8.4733,8.4848,196958.8976
2013-08-05 10:45:00,22.19,22.2,22.16,22.19,207887.85934901403,8.4848,8.4886,8.4733,8.4848,207887.8593
2013-08-05 10:50:00,22.19,22.24,22.19,22.24,444286.05369446427,8.4848,8.5039,8.4848,8.5039,444286.0537
2013-08-05 10:55:00,22.23,22.25,22.22,22.24,186980.28035162747,8.5001,8.5078,8.4963,8.5039,186980.2804
2013-08-05 11:00:00,22.24,22.24,22.23,22.23,123307.1988595866,8.5039,8.5039,8.5001,8.5001,123307.1989
2013-08-05 11:05:00,22.22,22.25,22.22,22.24,188643.3832264196,8.4963,8.5078,8.4963,8.5039,188643.3832
2013-08-05 11:10:00,22.24,22.28,22.24,22.28,285816.108339273,8.5039,8.5192,8.5039,8.5192,285816.1083
2013-08-05 11:15:00,22.28,22.29,22.28,22.28,87906.86623901164,8.5192,8.5231,8.5192,8.5192,87906.8662
2013-08-05 11:20:00,22.28,22.28,22.25,22.26,120931.3376098836,8.5192,8.5192,8.5078,8.5116,120931.3376
2013-08-05 11:25:00,22.26,22.26,22.23,22.24,231884.0579710145,8.5116,8.5116,8.5001,8.5039,231884.058
2013-08-05 11:30:00,22.23,22.23,22.19,22.22,146353.05298170587,8.5001,8.5001,8.4848,8.4963,146353.053
2013-08-05 11:35:00,22.22,22.22,22.19,22.2,155381.32573057734,8.4963,8.4963,8.4848,8.4886,155381.3257
2013-08-05 11:40:00,22.2,22.22,22.19,22.21,106438.5839866952,8.4886,8.4963,8.4848,8.4925,106438.584
2013-08-05 11:45:00,22.21,22.21,22.18,22.19,95034.4499881207,8.4925,8.4925,8.481,8.4848,95034.45
2013-08-05 11:50:00,22.18,22.19,22.16,22.17,62485.15086718936,8.481,8.4848,8.4733,8.4772,62485.1509
2013-08-05 11:55:00,22.16,22.19,22.16,22.18,133998.57448325018,8.4733,8.4848,8.4733,8.481,133998.5745
2013-08-05 12:00:00,22.18,22.19,22.18,22.19,89332.38298883346,8.481,8.4848,8.481,8.4848,89332.383
2013-08-05 12:05:00,22.19,22.2,22.19,22.19,64385.83986695177,8.4848,8.4886,8.4848,8.4848,64385.8399
2013-08-05 12:10:00,22.19,22.2,22.19,22.19,64148.25374198147,8.4848,8.4886,8.4848,8.4848,64148.2537
2013-08-05 12:15:00,22.19,22.2,22.19,22.19,64623.42599192207,8.4848,8.4886,8.4848,8.4848,64623.426
2013-08-05 12:20:00,22.19,22.2,22.19,22.19,141601.33048229985,8.4848,8.4886,8.4848,8.4848,141601.3305
2013-08-05 12:25:00,22.19,22.19,22.16,22.17,54169.6364932288,8.4848,8.4848,8.4733,8.4772,54169.6365
2013-08-05 12:30:00,22.16,22.17,22.14,22.15,94559.2777381801,8.4733,8.4772,8.4657,8.4695,94559.2777
2013-08-05 12:35:00,22.15,22.16,22.12,22.12,125207.88785934902,8.4695,8.4733,8.4581,8.4581,125207.8879
2013-08-05 12:40:00,22.12,22.13,22.1,22.1,125445.47398431932,8.4581,8.4619,8.4504,8.4504,125445.474
2013-08-05 12:45:00,22.1,22.1,22.08,22.08,181278.21335234024,8.4504,8.4504,8.4428,8.4428,181278.2134
2013-08-05 12:50:00,22.08,22.12,22.08,22.11,150629.6032311713,8.4428,8.4581,8.4428,8.4542,150629.6032
2013-08-05 12:55:00,22.11,22.15,22.11,22.15,143739.60560703254,8.4542,8.4695,8.4542,8.4695,143739.6056
2013-08-05 13:00:00,22.15,22.16,22.13,22.14,137087.1941078641,8.4695,8.4733,8.4619,8.4657,137087.1941
2013-08-05 13:05:00,22.14,22.14,22.11,22.13,171537.18222855785,8.4657,8.4657,8.4542,8.4619,171537.1822
2013-08-05 13:10:00,22.13,22.14,22.11,22.13,113090.99548586363,8.4619,8.4657,8.4542,8.4619,113090.9955
2013-08-05 13:15:00,22.13,22.14,22.12,22.12,63673.08149204087,8.4619,8.4657,8.4581,8.4581,63673.0815
2013-08-05 13:20:00,22.13,22.16,22.12,22.16,116179.61511047756,8.4619,8.4733,8.4581,8.4733,116179.6151
2013-08-05 13:25:00,22.16,22.21,22.16,22.21,123544.7849845569,8.4733,8.4925,8.4733,8.4925,123544.785
2013-08-05 13:30:00,22.21,22.22,22.21,22.21,99786.17248752672,8.4925,8.4963,8.4925,8.4925,99786.1725
2013-08-05 13:35:00,22.22,22.22,22.18,22.18,82204.79923972441,8.4963,8.4963,8.481,8.481,82204.7992
2013-08-05 13:40:00,22.18,22.19,22.17,22.18,75552.38774055595,8.481,8.4848,8.4772,8.481,75552.3877
2013-08-05 13:45:00,22.17,22.19,22.17,22.19,68662.3901164172,8.4772,8.4848,8.4772,8.4848,68662.3901
2013-08-05 13:50:00,22.19,22.2,22.19,22.2,67949.6317415063,8.4848,8.4886,8.4848,8.4886,67949.6317
2013-08-05 13:55:00,22.2,22.21,22.2,22.2,45378.94986932763,8.4886,8.4925,8.4886,8.4886,45378.9499
2013-08-05 14:00:00,22.2,22.2,22.16,22.17,116892.37348538844,8.4886,8.4886,8.4733,8.4772,116892.3735
2013-08-05 14:05:00,22.17,22.21,22.17,22.19,159657.87598004277,8.4772,8.4925,8.4772,8.4848,159657.876
2013-08-05 14:10:00,22.18,22.19,22.17,22.18,88619.62461392255,8.481,8.4848,8.4772,8.481,88619.6246
2013-08-05 14:15:00,22.18,22.18,22.16,22.16,64623.42599192207,8.481,8.481,8.4733,8.4733,64623.426
2013-08-05 14:20:00,22.17,22.18,22.16,22.17,81016.86861487289,8.4772,8.481,8.4733,8.4772,81016.8686
2013-08-05 14:25:00,22.17,22.19,22.16,22.19,100974.10311237824,8.4772,8.4848,8.4733,8.4848,100974.1031
2013-08-05 14:30:00,22.18,22.19,22.18,22.19,137087.1941078641,8.481,8.4848,8.481,8.4848,137087.1941
2013-08-05 14:35:00,22.19,22.2,22.18,22.2,64623.42599192207,8.4848,8.4886,8.481,8.4886,64623.426
2013-08-05 14:40:00,22.19,22.19,22.18,22.18,121881.6821097648,8.4848,8.4848,8.481,8.481,121881.6821
2013-08-05 14:45:00,22.18,22.18,22.15,22.15,125445.47398431932,8.481,8.481,8.4695,8.4695,125445.474
2013-08-05 14:50:00,22.15,22.16,22.15,22.16,71513.42361606083,8.4695,8.4733,8.4695,8.4733,71513.4236
2013-08-05 14:55:00,22.16,22.19,22.16,22.16,97647.897362794,8.4733,8.4848,8.4733,8.4733,97647.8974
2013-08-05 15:00:00,22.16,22.16,22.15,22.15,62960.32311712996,8.4733,8.4733,8.4695,8.4695,62960.3231
2013-08-05 15:05:00,22.15,22.15,22.14,22.15,65811.35661677358,8.4695,8.4695,8.4657,8.4695,65811.3566
2013-08-05 15:10:00,22.15,22.16,22.14,22.16,69850.3207412687,8.4695,8.4733,8.4657,8.4733,69850.3207
2013-08-05 15:15:00,22.16,22.16,22.15,22.16,61297.22024233785,8.4733,8.4733,8.4695,8.4733,61297.2202
2013-08-05 15:20:00,22.15,22.16,22.13,22.14,95272.036113091,8.4695,8.4733,8.4619,8.4657,95272.0361
2013-08-05 15:25:00,22.13,22.16,22.13,22.16,143264.43335709194,8.4619,8.4733,8.4619,8.4733,143264.4334
2013-08-05 15:30:00,22.16,22.16,22.14,22.14,90520.31361368496,8.4733,8.4733,8.4657,8.4657,90520.3136
2013-08-05 15:35:00,22.14,22.16,22.14,22.15,160845.8066048943,8.4657,8.4733,8.4657,8.4695,160845.8066
2013-08-05 15:40:00,22.14,22.17,22.14,22.16,118793.06248515088,8.4657,8.4772,8.4657,8.4733,118793.0625
2013-08-05 15:45:00,22.16,22.17,22.16,22.16,187693.0387265384,8.4733,8.4772,8.4733,8.4733,187693.0387
2013-08-05 15:50:00,22.16,22.18,22.16,22.16,501544.30981230695,8.4733,8.481,8.4733,8.4733,501544.3098
2013-08-05 15:55:00,22.16,22.2,22.16,22.19,597766.6904252792,8.4733,8.4886,8.4733,8.4848,597766.6904
2013-08-06 09:30:00,22.19,22.19,22.07,22.09,891898.3131385128,8.4848,8.4848,8.4389,8.4466,891898.3131
2013-08-06 09:35:00,22.09,22.26,22.09,22.22,434307.4364457116,8.4466,8.5116,8.4466,8.4963,434307.4364
2013-08-06 09:40:00,22.22,22.24,22.18,22.19,370634.3549536707,8.4963,8.5039,8.481,8.4848,370634.355
2013-08-06 09:45:00,22.19,22.21,22.16,22.16,365645.0463292944,8.4848,8.4925,8.4733,8.4733,365645.0463
2013-08-06 09:50:00,22.16,22.19,22.15,22.17,316702.3045854122,8.4733,8.4848,8.4695,8.4772,316702.3046
2013-08-06 09:55:00,22.18,22.2,22.17,22.18,304585.4122119268,8.481,8.4886,8.4772,8.481,304585.4122
2013-08-06 10:00:00,22.18,22.2,22.15,22.18,291043.0030886196,8.481,8.4886,8.4695,8.481,291043.0031
2013-08-06 10:05:00,22.18,22.22,22.18,22.2,173437.87122832026,8.481,8.4963,8.481,8.4886,173437.8712
2013-08-06 10:10:00,22.2,22.22,22.19,22.22,500593.96531242575,8.4886,8.4963,8.4848,8.4963,500593.9653
2013-08-06 10:15:00,22.22,22.23,22.19,22.2,359942.9793300072,8.4963,8.5001,8.4848,8.4886,359942.9793
2013-08-06 10:20:00,22.2,22.21,22.19,22.19,304347.82608695654,8.4886,8.4925,8.4848,8.4848,304347.8261
2013-08-06 10:25:00,22.19,22.22,22.19,22.22,190544.072226182,8.4848,8.4963,8.4848,8.4963,190544.0722
2013-08-06 10:30:00,22.22,22.22,22.17,22.18,311000.237586125,8.4963,8.4963,8.4772,8.481,311000.2376
2013-08-06 10:35:00,22.19,22.19,22.16,22.19,322879.54383464006,8.4848,8.4848,8.4733,8.4848,322879.5438
2013-08-06 10:40:00,22.19,22.22,22.19,22.21,246376.8115942029,8.4848,8.4963,8.4848,8.4925,246376.8116
2013-08-06 10:45:00,22.22,22.3,22.21,22.27,415062.9603231172,8.4963,8.5269,8.4925,8.5154,415062.9603
2013-08-06 10:50:00,22.28,22.28,22.25,22.26,356854.3597053932,8.5192,8.5192,8.5078,8.5116,356854.3597
2013-08-06 10:55:00,22.26,22.29,22.22,22.22,343549.53670705634,8.5116,8.5231,8.4963,8.4963,343549.5367
2013-08-06 11:00:00,22.22,22.25,22.2,22.24,396768.8287004039,8.4963,8.5078,8.4886,8.5039,396768.8287
2013-08-06 11:05:00,22.24,22.25,22.24,22.25,254692.32596816347,8.5039,8.5078,8.5039,8.5078,254692.326
2013-08-06 11:10:00,22.25,22.29,22.25,22.28,358517.4625801853,8.5078,8.5231,8.5078,8.5192,358517.4626
2013-08-06 11:15:00,22.29,22.3,22.27,22.28,199097.17272511285,8.5231,8.5269,8.5154,8.5192,199097.1727
2013-08-06 11:20:00,22.28,22.3,22.27,22.28,253741.98146828223,8.5192,8.5269,8.5154,8.5192,253741.9815
2013-08-06 11:25:00,22.28,22.35,22.28,22.34,435020.1948206225,8.5192,8.546,8.5192,8.5422,435020.1948
2013-08-06 11:30:00,22.34,22.37,22.34,22.37,236873.36659539083,8.5422,8.5536,8.5422,8.5536,236873.3666
2013-08-06 11:35:00,22.37,22.38,22.35,22.36,288191.969588976,8.5536,8.5575,8.546,8.5498,288191.9696
2013-08-06 11:40:00,22.35,22.38,22.35,22.38,183178.90235210265,8.546,8.5575,8.546,8.5575,183178.9024
2013-08-06 11:45:00,22.38,22.4,22.37,22.4,345687.81183178903,8.5575,8.5651,8.5536,8.5651,345687.8118
2013-08-06 11:50:00,22.4,22.41,22.38,22.38,206937.51484913283,8.5651,8.5689,8.5575,8.5575,206937.5148
2013-08-06 11:55:00,22.38,22.4,22.38,22.4,138987.88310762652,8.5575,8.5651,8.5575,8.5651,138987.8831
2013-08-06 12:00:00,22.4,22.42,22.39,22.42,165359.94297933002,8.5651,8.5728,8.5613,8.5728,165359.943
2013-08-06 12:05:00,22.42,22.43,22.42,22.43,90757.89973865528,8.5728,8.5766,8.5728,8.5766,90757.8997
2013-08-06 12:10:00,22.43,22.48,22.43,22.48,325730.5773342837,8.5766,8.5957,8.5766,8.5957,325730.5773
2013-08-06 12:15:00,22.48,22.51,22.46,22.5,660964.5996673794,8.5957,8.6072,8.5881,8.6034,660964.5997
2013-08-06 12:20:00,22.5,22.54,22.5,22.54,440009.5034449988,8.6034,8.6186,8.6034,8.6186,440009.5034
2013-08-06 12:25:00,22.54,22.56,22.53,22.55,302209.5509622238,8.6186,8.6263,8.6148,8.6225,302209.551
2013-08-06 12:30:00,22.55,22.56,22.54,22.55,211451.6512235685,8.6225,8.6263,8.6186,8.6225,211451.6512
2013-08-06 12:35:00,22.55,22.56,22.55,22.56,143502.01948206226,8.6225,8.6263,8.6225,8.6263,143502.0195
2013-08-06 12:40:00,22.56,22.58,22.53,22.53,325017.8189593728,8.6263,8.6339,8.6148,8.6148,325017.819
2013-08-06 12:45:00,22.53,22.53,22.46,22.49,371584.6994535519,8.6148,8.6148,8.5881,8.5995,371584.6995
2013-08-06 12:50:00,22.49,22.54,22.49,22.53,201948.2062247565,8.5995,8.6186,8.5995,8.6148,201948.2062
2013-08-06 12:55:00,22.54,22.57,22.53,22.54,163934.4262295082,8.6186,8.6301,8.6148,8.6186,163934.4262
2013-08-06 13:00:00,22.54,22.54,22.51,22.51,193632.6918507959,8.6186,8.6186,8.6072,8.6072,193632.6919
2013-08-06 13:05:00,22.51,22.52,22.49,22.5,303159.895462105,8.6072,8.611,8.5995,8.6034,303159.8955
2013-08-06 13:10:00,22.5,22.52,22.49,22.52,198622.00047517224,8.6034,8.611,8.5995,8.611,198622.0005
2013-08-06 13:15:00,22.52,22.53,22.51,22.52,116892.37348538844,8.611,8.6148,8.6072,8.611,116892.3735
2013-08-06 13:20:00,22.53,22.53,22.52,22.52,150392.017106201,8.6148,8.6148,8.611,8.611,150392.0171
2013-08-06 13:25:00,22.52,22.56,22.52,22.56,227607.50772154907,8.611,8.6263,8.611,8.6263,227607.5077
2013-08-06 13:30:00,22.56,22.58,22.56,22.57,210976.478973628,8.6263,8.6339,8.6263,8.6301,210976.479
2013-08-06 13:35:00,22.57,22.58,22.55,22.56,185792.34972677595,8.6301,8.6339,8.6225,8.6263,185792.3497
2013-08-06 13:40:00,22.56,22.56,22.54,22.54,136374.4357329532,8.6263,8.6263,8.6186,8.6186,136374.4357
2013-08-06 13:45:00,22.54,22.55,22.54,22.55,180327.868852459,8.6186,8.6225,8.6186,8.6225,180327.8689
2013-08-06 13:50:00,22.56,22.56,22.54,22.56,196958.8976003801,8.6263,8.6263,8.6186,8.6263,196958.8976
2013-08-06 13:55:00,22.56,22.56,22.54,22.55,257780.9455927774,8.6263,8.6263,8.6186,8.6225,257780.9456
2013-08-06 14:00:00,22.55,22.55,22.53,22.54,208125.44547398432,8.6225,8.6225,8.6148,8.6186,208125.4455
2013-08-06 14:05:00,22.54,22.56,22.54,22.56,150392.017106201,8.6186,8.6263,8.6186,8.6263,150392.0171
2013-08-06 14:10:00,22.56,22.56,22.54,22.55,237110.95272036115,8.6263,8.6263,8.6186,8.6225,237110.9527
2013-08-06 14:15:00,22.55,22.56,22.54,22.55,283202.6609645997,8.6225,8.6263,8.6186,8.6225,283202.661
2013-08-06 14:20:00,22.55,22.59,22.55,22.58,297220.2423378475,8.6225,8.6378,8.6225,8.6339,297220.2423
2013-08-06 14:25:00,22.59,22.59,22.57,22.58,234972.67759562843,8.6378,8.6378,8.6301,8.6339,234972.6776
2013-08-06 14:30:00,22.58,22.59,22.56,22.56,199572.34497505345,8.6339,8.6378,8.6263,8.6263,199572.345
2013-08-06 14:35:00,22.57,22.57,22.54,22.57,250415.77571869805,8.6301,8.6301,8.6186,8.6301,250415.7757
2013-08-06 14:40:00,22.57,22.57,22.55,22.56,126158.23235923024,8.6301,8.6301,8.6225,8.6263,126158.2324
2013-08-06 14:45:00,22.55,22.58,22.55,22.57,213589.9263483013,8.6225,8.6339,8.6225,8.6301,213589.9263
2013-08-06 14:50:00,22.58,22.59,22.57,22.57,250653.3618436684,8.6339,8.6378,8.6301,8.6301,250653.3618
2013-08-06 14:55:00,22.57,22.58,22.56,22.58,194820.62247564743,8.6301,8.6339,8.6263,8.6339,194820.6225
2013-08-06 15:00:00,22.58,22.58,22.56,22.56,179377.5243525778,8.6339,8.6339,8.6263,8.6263,179377.5244
2013-08-06 15:05:00,22.56,22.57,22.56,22.56,186980.28035162747,8.6263,8.6301,8.6263,8.6263,186980.2804
2013-08-06 15:10:00,22.56,22.59,22.56,22.59,196246.13922546923,8.6263,8.6378,8.6263,8.6378,196246.1392
2013-08-06 15:15:00,22.59,22.59,22.56,22.57,210738.89284865765,8.6378,8.6378,8.6263,8.6301,210738.8928
2013-08-06 15:20:00,22.57,22.59,22.57,22.59,271560.9408410549,8.6301,8.6378,8.6301,8.6378,271560.9408
2013-08-06 15:25:00,22.59,22.61,22.58,22.6,314326.4433357092,8.6378,8.6454,8.6339,8.6416,314326.4433
2013-08-06 15:30:00,22.61,22.61,22.57,22.57,332858.16108339274,8.6454,8.6454,8.6301,8.6301,332858.1611
2013-08-06 15:35:00,22.58,22.62,22.57,22.62,476597.7666904253,8.6339,8.6492,8.6301,8.6492,476597.7667
2013-08-06 15:40:00,22.61,22.63,22.61,22.63,512473.2715609408,8.6454,8.6531,8.6454,8.6531,512473.2716
2013-08-06 15:45:00,22.63,22.63,22.61,22.63,664765.9776669042,8.6531,8.6531,8.6454,8.6531,664765.9777
2013-08-06 15:50:00,22.63,22.64,22.59,22.59,593014.9679258731,8.6531,8.6569,8.6378,8.6378,593014.9679
2013-08-06 15:55:00,22.59,22.6,22.56,22.6,807555.2387740556,8.6378,8.6416,8.6263,8.6416,807555.2388
2013-08-07 09:30:00,22.49,22.5,22.33,22.33,684960.7982893799,8.5995,8.6034,8.5384,8.5384,684960.7983
2013-08-07 09:35:00,22.34,22.45,22.34,22.43,207887.85934901403,8.5422,8.5842,8.5422,8.5766,207887.8593
2013-08-07 09:40:00,22.43,22.6,22.41,22.58,579234.9726775957,8.5766,8.6416,8.5689,8.6339,579234.9727
2013-08-07 09:45:00,22.57,22.68,22.56,22.62,460441.9101924448,8.6301,8.6722,8.6263,8.6492,460441.9102
2013-08-07 09:50:00,22.63,22.63,22.58,22.61,282727.48871465906,8.6531,8.6531,8.6339,8.6454,282727.4887
2013-08-07 09:55:00,22.61,22.61,22.46,22.48,402470.8956996912,8.6454,8.6454,8.5881,8.5957,402470.8957
2013-08-07 10:00:00,22.48,22.49,22.41,22.45,325492.9912093134,8.5957,8.5995,8.5689,8.5842,325492.9912
2013-08-07 10:05:00,22.45,22.5,22.44,22.49,174388.21572820147,8.5842,8.6034,8.5804,8.5995,174388.2157
2013-08-07 10:10:00,22.48,22.51,22.41,22.43,321454.0270848182,8.5957,8.6072,8.5689,8.5766,321454.0271
2013-08-07 10:15:00,22.43,22.48,22.41,22.46,173675.45735329058,8.5766,8.5957,8.5689,8.5881,173675.4574
2013-08-07 10:20:00,22.46,22.47,22.41,22.43,271560.9408410549,8.5881,8.5919,8.5689,8.5766,271560.9408
2013-08-07 10:25:00,22.43,22.5,22.41,22.42,266571.6322166785,8.5766,8.6034,8.5689,8.5728,266571.6322
2013-08-07 10:30:00,22.42,22.48,22.4,22.45,222143.02684723213,8.5728,8.5957,8.5651,8.5842,222143.0268
2013-08-07 10:35:00,22.45,22.46,22.44,22.45,228795.43834640057,8.5842,8.5881,8.5804,8.5842,228795.4383
2013-08-07 10:40:00,22.45,22.45,22.42,22.43,187217.86647659776,8.5842,8.5842,8.5728,8.5766,187217.8665
2013-08-07 10:45:00,22.43,22.46,22.41,22.44,157282.01473033975,8.5766,8.5881,8.5689,8.5804,157282.0147
2013-08-07 10:50:00,22.44,22.48,22.43,22.47,267046.8044666192,8.5804,8.5957,8.5766,8.5919,267046.8045
2013-08-07 10:55:00,22.47,22.47,22.45,22.46,87194.10786410073,8.5919,8.5919,8.5842,8.5881,87194.1079
2013-08-07 11:00:00,22.45,22.46,22.43,22.44,249465.43121881684,8.5842,8.5881,8.5766,8.5804,249465.4312
2013-08-07 11:05:00,22.44,22.45,22.43,22.44,148491.3281064386,8.5804,8.5842,8.5766,8.5804,148491.3281
2013-08-07 11:10:00,22.44,22.45,22.43,22.45,92183.41648847709,8.5804,8.5842,8.5766,8.5842,92183.4165
2013-08-07 11:15:00,22.45,22.47,22.43,22.47,293181.2782133524,8.5842,8.5919,8.5766,8.5919,293181.2782
2013-08-07 11:20:00,22.47,22.49,22.45,22.49,231408.8857210739,8.5919,8.5995,8.5842,8.5995,231408.8857
2013-08-07 11:25:00,22.48,22.51,22.46,22.46,195533.3808505584,8.5957,8.6072,8.5881,8.5881,195533.3809
2013-08-07 11:30:00,22.46,22.46,22.41,22.43,150867.1893561416,8.5881,8.5881,8.5689,8.5766,150867.1894
2013-08-07 11:35:00,22.43,22.43,22.41,22.41,127821.33523402234,8.5766,8.5766,8.5689,8.5689,127821.3352
2013-08-07 11:40:00,22.41,22.41,22.37,22.37,230933.7134711333,8.5689,8.5689,8.5536,8.5536,230933.7135
2013-08-07 11:45:00,22.37,22.39,22.35,22.38,169161.32097885484,8.5536,8.5613,8.546,8.5575,169161.321
2013-08-07 11:50:00,22.38,22.4,22.38,22.4,94321.6916132098,8.5575,8.5651,8.5575,8.5651,94321.6916
2013-08-07 11:55:00,22.4,22.4,22.38,22.4,107626.51461154668,8.5651,8.5651,8.5575,8.5651,107626.5146
2013-08-07 12:00:00,22.4,22.43,22.39,22.43,311475.4098360656,8.5651,8.5766,8.5613,8.5766,311475.4098
2013-08-07 12:05:00,22.43,22.43,22.4,22.4,103825.13661202186,8.5766,8.5766,8.5651,8.5651,103825.1366
2013-08-07 12:10:00,22.4,22.41,22.39,22.39,58683.77286766453,8.5651,8.5689,8.5613,8.5613,58683.7729
2013-08-07 12:15:00,22.39,22.4,22.36,22.37,174150.62960323118,8.5613,8.5651,8.5498,8.5536,174150.6296
2013-08-07 12:20:00,22.38,22.4,22.37,22.38,69850.3207412687,8.5575,8.5651,8.5536,8.5575,69850.3207
2013-08-07 12:25:00,22.37,22.38,22.36,22.36,73414.11261582324,8.5536,8.5575,8.5498,8.5498,73414.1126
2013-08-07 12:30:00,22.36,22.37,22.35,22.35,90520.31361368496,8.5498,8.5536,8.546,8.546,90520.3136
2013-08-07 12:35:00,22.36,22.39,22.36,22.37,145165.12235685435,8.5498,8.5613,8.5498,8.5536,145165.1224
2013-08-07 12:40:00,22.37,22.38,22.36,22.37,95747.2083630316,8.5536,8.5575,8.5498,8.5536,95747.2084
2013-08-07 12:45:00,22.38,22.38,22.35,22.35,141601.33048229985,8.5575,8.5575,8.546,8.546,141601.3305
2013-08-07 12:50:00,22.35,22.38,22.35,22.36,127583.74910905203,8.546,8.5575,8.546,8.5498,127583.7491
2013-08-07 12:55:00,22.36,22.37,22.34,22.34,174625.80185317178,8.5498,8.5536,8.5422,8.5422,174625.8019
2013-08-07 13:00:00,22.34,22.35,22.32,22.32,189118.5554763602,8.5422,8.546,8.5345,8.5345,189118.5555
2013-08-07 13:05:00,22.32,22.33,22.3,22.32,255642.67046804467,8.5345,8.5384,8.5269,8.5345,255642.6705
2013-08-07 13:10:00,22.32,22.35,22.31,22.31,116892.37348538844,8.5345,8.546,8.5307,8.5307,116892.3735
2013-08-07 13:15:00,22.31,22.34,22.31,22.32,114041.33998574484,8.5307,8.5422,8.5307,8.5345,114041.34
2013-08-07 13:20:00,22.32,22.32,22.32,22.32,29935.85174625802,8.5345,8.5345,8.5345,8.5345,29935.8517
2013-08-07 13:25:00,22.32,22.33,22.32,22.33,110002.3758612497,8.5345,8.5384,8.5345,8.5384,110002.3759
2013-08-07 13:30:00,22.33,22.35,22.32,22.35,117367.54573532904,8.5384,8.546,8.5345,8.546,117367.5457
2013-08-07 13:35:00,22.35,22.36,22.35,22.36,154430.98123069614,8.546,8.5498,8.546,8.5498,154430.9812
2013-08-07 13:40:00,22.36,22.37,22.35,22.36,93846.51936326918,8.5498,8.5536,8.546,8.5498,93846.5194
2013-08-07 13:45:00,22.36,22.37,22.35,22.36,90520.31361368496,8.5498,8.5536,8.546,8.5498,90520.3136
2013-08-07 13:50:00,22.36,22.36,22.35,22.35,57258.25611784272,8.5498,8.5498,8.546,8.546,57258.2561
2013-08-07 13:55:00,22.35,22.4,22.35,22.4,217153.7182228558,8.546,8.5651,8.546,8.5651,217153.7182
2013-08-07 14:00:00,22.4,22.4,22.38,22.38,105725.82561178428,8.5651,8.5651,8.5575,8.5575,105725.8256
2013-08-07 14:05:00,22.38,22.39,22.36,22.36,70325.49299120932,8.5575,8.5613,8.5498,8.5498,70325.493
2013-08-07 14:10:00,22.36,22.38,22.36,22.37,73651.69874079354,8.5498,8.5575,8.5498,8.5536,73651.6987
2013-08-07 14:15:00,22.38,22.39,22.37,22.38,74126.87099073414,8.5575,8.5613,8.5536,8.5575,74126.871
2013-08-07 14:20:00,22.38,22.38,22.33,22.34,146828.22523164647,8.5575,8.5575,8.5384,8.5422,146828.2252
2013-08-07 14:25:00,22.34,22.35,22.33,22.34,39676.88287004039,8.5422,8.546,8.5384,8.5422,39676.8829
2013-08-07 14:30:00,22.34,22.35,22.34,22.35,67712.045616536,8.5422,8.546,8.5422,8.546,67712.0456
2013-08-07 14:35:00,22.35,22.36,22.34,22.35,76977.90449037777,8.546,8.5498,8.5422,8.546,76977.9045
2013-08-07 14:40:00,22.36,22.37,22.34,22.35,78403.42124019958,8.5498,8.5536,8.5422,8.546,78403.4212
2013-08-07 14:45:00,22.35,22.36,22.35,22.35,51081.01686861488,8.546,8.5498,8.546,8.546,51081.0169
2013-08-07 14:50:00,22.35,22.39,22.35,22.38,126633.40460917084,8.546,8.5613,8.546,8.5575,126633.4046
2013-08-07 14:55:00,22.38,22.39,22.36,22.37,98598.24186267522,8.5575,8.5613,8.5498,8.5536,98598.2419
2013-08-07 15:00:00,22.37,22.4,22.35,22.39,633879.7814207651,8.5536,8.5651,8.546,8.5613,633879.7814
2013-08-07 15:05:00,22.39,22.39,22.36,22.37,141838.91660727013,8.5613,8.5613,8.5498,8.5536,141838.9166
2013-08-07 15:10:00,22.36,22.39,22.36,22.39,90282.72748871466,8.5498,8.5613,8.5498,8.5613,90282.7275
2013-08-07 15:15:00,22.39,22.39,22.38,22.38,101924.44761225944,8.5613,8.5613,8.5575,8.5575,101924.4476
2013-08-07 15:20:00,22.38,22.39,22.37,22.38,320028.51033499645,8.5575,8.5613,8.5536,8.5575,320028.5103
2013-08-07 15:25:00,22.38,22.38,22.37,22.38,87431.69398907103,8.5575,8.5575,8.5536,8.5575,87431.694
2013-08-07 15:30:00,22.38,22.38,22.37,22.37,146590.6391066762,8.5575,8.5575,8.5536,8.5536,146590.6391
2013-08-07 15:35:00,22.37,22.38,22.37,22.37,90282.72748871466,8.5536,8.5575,8.5536,8.5536,90282.7275
2013-08-07 15:40:00,22.37,22.38,22.36,22.37,144689.95010691375,8.5536,8.5575,8.5498,8.5536,144689.9501
2013-08-07 15:45:00,22.38,22.38,22.34,22.34,188880.96935138988,8.5575,8.5575,8.5422,8.5422,188880.9694
2013-08-07 15:50:00,22.34,22.35,22.32,22.32,361130.90995485865,8.5422,8.546,8.5345,8.5345,361130.91
2013-08-07 15:55:00,22.32,22.34,22.31,22.31,522689.4749346639,8.5345,8.5422,8.5307,8.5307,522689.4749
2013-08-08 09:30:00,22.52,22.56,22.42,22.44,407222.6181990972,8.611,8.6263,8.5728,8.5804,407222.6182
2013-08-08 09:35:00,22.46,22.52,22.45,22.46,112140.6509859824,8.5881,8.611,8.5842,8.5881,112140.651
2013-08-08 09:40:00,22.46,22.48,22.41,22.43,148966.5003563792,8.5881,8.5957,8.5689,8.5766,148966.5004
2013-08-08 09:45:00,22.43,22.49,22.42,22.48,186980.28035162747,8.5766,8.5995,8.5728,8.5957,186980.2804
2013-08-08 09:50:00,22.48,22.48,22.4,22.42,129722.02423378474,8.5957,8.5957,8.5651,8.5728,129722.0242
2013-08-08 09:55:00,22.42,22.45,22.39,22.42,142076.50273224045,8.5728,8.5842,8.5613,8.5728,142076.5027
2013-08-08 10:00:00,22.41,22.43,22.38,22.4,121644.09598479448,8.5689,8.5766,8.5575,8.5651,121644.096
2013-08-08 10:05:00,22.4,22.4,22.32,22.38,255642.67046804467,8.5651,8.5651,8.5345,8.5575,255642.6705
2013-08-08 10:10:00,22.37,22.37,22.28,22.28,154430.98123069614,8.5536,8.5536,8.5192,8.5192,154430.9812
2013-08-08 10:15:00,22.28,22.28,22.24,22.26,200760.27559990497,8.5192,8.5192,8.5039,8.5116,200760.2756
2013-08-08 10:20:00,22.25,22.32,22.25,22.31,154430.98123069614,8.5078,8.5345,8.5078,8.5307,154430.9812
2013-08-08 10:25:00,22.32,22.32,22.28,22.29,112615.82323592305,8.5345,8.5345,8.5192,8.5231,112615.8232
2013-08-08 10:30:00,22.28,22.29,22.25,22.26,170111.66547873605,8.5192,8.5231,8.5078,8.5116,170111.6655
2013-08-08 10:35:00,22.26,22.29,22.25,22.26,232359.2302209551,8.5116,8.5231,8.5078,8.5116,232359.2302
2013-08-08 10:40:00,22.26,22.29,22.26,22.27,126870.99073414112,8.5116,8.5231,8.5116,8.5154,126870.9907
2013-08-08 10:45:00,22.27,22.29,22.26,22.28,108576.8591114279,8.5154,8.5231,8.5116,8.5192,108576.8591
2013-08-08 10:50:00,22.27,22.32,22.27,22.3,202423.3784746971,8.5154,8.5345,8.5154,8.5269,202423.3785
2013-08-08 10:55:00,22.3,22.35,22.3,22.34,120693.75148491329,8.5269,8.546,8.5269,8.5422,120693.7515
2013-08-08 11:00:00,22.34,22.37,22.33,22.34,180803.0411023996,8.5422,8.5536,8.5384,8.5422,180803.0411
2013-08-08 11:05:00,22.35,22.41,22.35,22.41,199097.17272511285,8.546,8.5689,8.546,8.5689,199097.1727
2013-08-08 11:10:00,22.41,22.43,22.4,22.4,252078.8785934901,8.5689,8.5766,8.5651,8.5651,252078.8786
2013-08-08 11:15:00,22.4,22.4,22.37,22.38,182466.1439771917,8.5651,8.5651,8.5536,8.5575,182466.144
2013-08-08 11:20:00,22.38,22.42,22.38,22.42,159895.46210501308,8.5575,8.5728,8.5575,8.5728,159895.4621
2013-08-08 11:25:00,22.42,22.46,22.41,22.46,217153.7182228558,8.5728,8.5881,8.5689,8.5881,217153.7182
2013-08-08 11:30:00,22.46,22.47,22.43,22.46,298883.3452126396,8.5881,8.5919,8.5766,8.5881,298883.3452
2013-08-08 11:35:00,22.47,22.48,22.46,22.48,213827.5124732716,8.5919,8.5957,8.5881,8.5957,213827.5125
2013-08-08 11:40:00,22.48,22.5,22.48,22.49,212401.9957234497,8.5957,8.6034,8.5957,8.5995,212401.9957
2013-08-08 11:45:00,22.49,22.55,22.49,22.54,278213.3523402233,8.5995,8.6225,8.5995,8.6186,278213.3523
2013-08-08 11:50:00,22.55,22.56,22.52,22.52,214777.8569731528,8.6225,8.6263,8.611,8.611,214777.857
2013-08-08 11:55:00,22.52,22.59,22.52,22.59,311000.237586125,8.611,8.6378,8.611,8.6378,311000.2376
2013-08-08 12:00:00,22.59,22.59,22.57,22.57,259681.6345925398,8.6378,8.6378,8.6301,8.6301,259681.6346
2013-08-08 12:05:00,22.58,22.6,22.57,22.58,248277.5005939653,8.6339,8.6416,8.6301,8.6339,248277.5006
2013-08-08 12:10:00,22.58,22.6,22.58,22.6,270135.42409123306,8.6339,8.6416,8.6339,8.6416,270135.4241
2013-08-08 12:15:00,22.6,22.61,22.58,22.59,219054.4072226182,8.6416,8.6454,8.6339,8.6378,219054.4072
2013-08-08 12:20:00,22.59,22.6,22.58,22.59,143026.84723212165,8.6378,8.6416,8.6339,8.6378,143026.8472
2013-08-08 12:25:00,22.59,22.61,22.59,22.6,277975.76621525304,8.6378,8.6454,8.6378,8.6416,277975.7662
2013-08-08 12:30:00,22.6,22.61,22.58,22.58,143026.84723212165,8.6416,8.6454,8.6339,8.6339,143026.8472
2013-08-08 12:35:00,22.58,22.59,22.56,22.59,227607.50772154907,8.6339,8.6378,8.6263,8.6378,227607.5077
2013-08-08 12:40:00,22.59,22.6,22.57,22.58,120693.75148491329,8.6378,8.6416,8.6301,8.6339,120693.7515
2013-08-08 12:45:00,22.57,22.58,22.57,22.57,130197.19648372536,8.6301,8.6339,8.6301,8.6301,130197.1965
2013-08-08 12:50:00,22.57,22.57,22.56,22.56,98835.82798764552,8.6301,8.6301,8.6263,8.6263,98835.828
2013-08-08 12:55:00,22.56,22.56,22.55,22.55,88382.03848895225,8.6263,8.6263,8.6225,8.6225,88382.0385
2013-08-08 13:00:00,22.55,22.56,22.53,22.55,131385.12710857685,8.6225,8.6263,8.6148,8.6225,131385.1271
2013-08-08 13:05:00,22.55,22.56,22.53,22.54,146353.05298170587,8.6225,8.6263,8.6148,8.6186,146353.053
2013-08-08 13:10:00,22.54,22.55,22.52,22.52,46804.46661914944,8.6186,8.6225,8.611,8.611,46804.4666
2013-08-08 13:15:00,22.52,22.53,22.52,22.52,50130.67236873367,8.611,8.6148,8.611,8.611,50130.6724
2013-08-08 13:20:00,22.52,22.52,22.5,22.51,142314.08885721074,8.611,8.611,8.6034,8.6072,142314.0889
2013-08-08 13:25:00,22.51,22.51,22.49,22.49,116892.37348538844,8.6072,8.6072,8.5995,8.5995,116892.3735
2013-08-08 13:30:00,22.49,22.53,22.49,22.52,106200.99786172489,8.5995,8.6148,8.5995,8.611,106200.9979
2013-08-08 13:35:00,22.52,22.52,22.51,22.51,52268.94749346638,8.611,8.611,8.6072,8.6072,52268.9475
2013-08-08 13:40:00,22.51,22.53,22.51,22.53,106676.17011166547,8.6072,8.6148,8.6072,8.6148,106676.1701
2013-08-08 13:45:00,22.53,22.54,22.52,22.53,69375.1484913281,8.6148,8.6186,8.611,8.6148,69375.1485
2013-08-08 13:50:00,22.53,22.55,22.53,22.55,84818.24661439772,8.6148,8.6225,8.6148,8.6225,84818.2466
2013-08-08 13:55:00,22.54,22.55,22.52,22.52,71751.00974103113,8.6186,8.6225,8.611,8.611,71751.0097
2013-08-08 14:00:00,22.52,22.55,22.52,22.54,111427.89261107153,8.611,8.6225,8.611,8.6186,111427.8926
2013-08-08 14:05:00,22.54,22.55,22.51,22.51,126395.81848420051,8.6186,8.6225,8.6072,8.6072,126395.8185
2013-08-08 14:10:00,22.51,22.52,22.49,22.49,139700.6414825374,8.6072,8.611,8.5995,8.5995,139700.6415
2013-08-08 14:15:00,22.5,22.51,22.48,22.51,132335.47160845806,8.6034,8.6072,8.5957,8.6072,132335.4716
2013-08-08 14:20:00,22.51,22.53,22.51,22.53,91708.24423853648,8.6072,8.6148,8.6072,8.6148,91708.2442
2013-08-08 14:25:00,22.53,22.55,22.52,22.54,122832.026609646,8.6148,8.6225,8.611,8.6186,122832.0266
2013-08-08 14:30:00,22.54,22.56,22.53,22.54,102162.03373722977,8.6186,8.6263,8.6148,8.6186,102162.0337
2013-08-08 14:35:00,22.54,22.56,22.53,22.56,143739.60560703254,8.6186,8.6263,8.6148,8.6263,143739.6056
2013-08-08 14:40:00,22.56,22.56,22.53,22.54,110477.5481111903,8.6263,8.6263,8.6148,8.6186,110477.5481
2013-08-08 14:45:00,22.54,22.58,22.54,22.56,150629.6032311713,8.6186,8.6339,8.6186,8.6263,150629.6032
2013-08-08 14:50:00,22.56,22.57,22.54,22.54,100974.10311237824,8.6263,8.6301,8.6186,8.6186,100974.1031
2013-08-08 14:55:00,22.55,22.55,22.53,22.55,69850.3207412687,8.6225,8.6225,8.6148,8.6225,69850.3207
2013-08-08 15:00:00,22.55,22.57,22.54,22.56,100023.75861249704,8.6225,8.6301,8.6186,8.6263,100023.7586
2013-08-08 15:05:00,22.56,22.58,22.55,22.58,82917.55761463531,8.6263,8.6339,8.6225,8.6339,82917.5576
2013-08-08 15:10:00,22.58,22.58,22.55,22.55,102874.79211214064,8.6339,8.6339,8.6225,8.6225,102874.7921
2013-08-08 15:15:00,22.55,22.57,22.54,22.55,110952.72036113092,8.6225,8.6301,8.6186,8.6225,110952.7204
2013-08-08 15:20:00,22.55,22.56,22.54,22.55,82917.55761463531,8.6225,8.6263,8.6186,8.6225,82917.5576
2013-08-08 15:25:00,22.55,22.57,22.55,22.56,180565.45497742933,8.6225,8.6301,8.6225,8.6263,180565.455
2013-08-08 15:30:00,22.56,22.57,22.54,22.55,113328.58161083392,8.6263,8.6301,8.6186,8.6225,113328.5816
2013-08-08 15:35:00,22.55,22.57,22.55,22.56,129009.26585887384,8.6225,8.6301,8.6225,8.6263,129009.2659
2013-08-08 15:40:00,22.56,22.57,22.55,22.57,179852.6966025184,8.6263,8.6301,8.6225,8.6301,179852.6966
2013-08-08 15:45:00,22.57,22.57,22.56,22.56,240437.15846994537,8.6301,8.6301,8.6263,8.6263,240437.1585
2013-08-08 15:50:00,22.56,22.56,22.55,22.55,185554.76360180567,8.6263,8.6263,8.6225,8.6225,185554.7636
2013-08-08 15:55:00,22.55,22.56,22.53,22.54,435257.7809455928,8.6225,8.6263,8.6148,8.6186,435257.7809
2013-08-09 09:30:00,22.53,22.64,22.45,22.53,512710.8576859112,8.6148,8.6569,8.5842,8.6148,512710.8577
2013-08-09 09:35:00,22.53,22.61,22.48,22.52,187217.86647659776,8.6148,8.6454,8.5957,8.611,187217.8665
2013-08-09 09:40:00,22.52,22.57,22.49,22.5,174863.38797814207,8.611,8.6301,8.5995,8.6034,174863.388
2013-08-09 09:45:00,22.5,22.55,22.5,22.54,95272.036113091,8.6034,8.6225,8.6034,8.6186,95272.0361
2013-08-09 09:50:00,22.54,22.55,22.48,22.48,90045.14136374436,8.6186,8.6225,8.5957,8.5957,90045.1414
2013-08-09 09:55:00,22.48,22.48,22.41,22.41,285578.5222143027,8.5957,8.5957,8.5689,8.5689,285578.5222
2013-08-09 10:00:00,22.42,22.48,22.41,22.46,230696.12734616292,8.5728,8.5957,8.5689,8.5881,230696.1273
2013-08-09 10:05:00,22.46,22.46,22.37,22.41,170824.42385364696,8.5881,8.5881,8.5536,8.5689,170824.4239
2013-08-09 10:10:00,22.42,22.46,22.4,22.46,152767.87835590402,8.5728,8.5881,8.5651,8.5881,152767.8784
2013-08-09 10:15:00,22.46,22.47,22.4,22.4,126158.23235923024,8.5881,8.5919,8.5651,8.5651,126158.2324
2013-08-09 10:20:00,22.39,22.4,22.36,22.38,197909.24210026136,8.5613,8.5651,8.5498,8.5575,197909.2421
2013-08-09 10:25:00,22.38,22.39,22.37,22.39,168923.73485388453,8.5575,8.5613,8.5536,8.5613,168923.7349
2013-08-09 10:30:00,22.38,22.43,22.38,22.42,153718.22285578522,8.5575,8.5766,8.5575,8.5728,153718.2229
2013-08-09 10:35:00,22.42,22.46,22.4,22.46,117605.13186029936,8.5728,8.5881,8.5651,8.5881,117605.1319
2013-08-09 10:40:00,22.46,22.5,22.44,22.5,276550.2494654312,8.5881,8.6034,8.5804,8.6034,276550.2495
2013-08-09 10:45:00,22.5,22.51,22.47,22.47,101211.68923734856,8.6034,8.6072,8.5919,8.5919,101211.6892
2013-08-09 10:50:00,22.47,22.49,22.44,22.46,114516.51223568544,8.5919,8.5995,8.5804,8.5881,114516.5122
2013-08-09 10:55:00,22.45,22.46,22.4,22.41,214777.8569731528,8.5842,8.5881,8.5651,8.5689,214777.857
2013-08-09 11:00:00,22.42,22.42,22.37,22.37,226181.99097172727,8.5728,8.5728,8.5536,8.5536,226181.991
2013-08-09 11:05:00,22.37,22.39,22.33,22.39,258493.70396768829,8.5536,8.5613,8.5384,8.5613,258493.704
2013-08-09 11:10:00,22.39,22.41,22.39,22.39,162508.90947968638,8.5613,8.5689,8.5613,8.5613,162508.9095
2013-08-09 11:15:00,22.39,22.39,22.35,22.37,254692.32596816347,8.5613,8.5613,8.546,8.5536,254692.326
2013-08-09 11:20:00,22.38,22.38,22.31,22.31,275599.90496555,8.5575,8.5575,8.5307,8.5307,275599.905
2013-08-09 11:25:00,22.32,22.32,22.3,22.31,387027.7975766215,8.5345,8.5345,8.5269,8.5307,387027.7976
2013-08-09 11:30:00,22.31,22.35,22.3,22.34,317890.2352102637,8.5307,8.546,8.5269,8.5422,317890.2352
2013-08-09 11:35:00,22.34,22.38,22.34,22.37,272986.4575908767,8.5422,8.5575,8.5422,8.5536,272986.4576
2013-08-09 11:40:00,22.38,22.38,22.34,22.34,140888.57210738893,8.5575,8.5575,8.5422,8.5422,140888.5721
2013-08-09 11:45:00,22.34,22.36,22.34,22.36,165359.94297933002,8.5422,8.5498,8.5422,8.5498,165359.943
2013-08-09 11:50:00,22.36,22.36,22.35,22.36,150154.4309812307,8.5498,8.5498,8.546,8.5498,150154.431
2013-08-09 11:55:00,22.36,22.37,22.35,22.35,197434.06985032075,8.5498,8.5536,8.546,8.546,197434.0699
2013-08-09 12:00:00,22.35,22.37,22.32,22.32,220955.0962223806,8.546,8.5536,8.5345,8.5345,220955.0962
2013-08-09 12:05:00,22.32,22.37,22.32,22.35,251603.7063435496,8.5345,8.5536,8.5345,8.546,251603.7063
2013-08-09 12:10:00,22.35,22.36,22.34,22.35,200522.68947493468,8.546,8.5498,8.5422,8.546,200522.6895
2013-08-09 12:15:00,22.35,22.36,22.34,22.36,244000.9503444999,8.546,8.5498,8.5422,8.5498,244000.9503
2013-08-09 12:20:00,22.36,22.36,22.34,22.36,208363.03159895464,8.5498,8.5498,8.5422,8.5498,208363.0316
2013-08-09 12:25:00,22.36,22.38,22.36,22.38,119030.64861012118,8.5498,8.5575,8.5498,8.5575,119030.6486
2013-08-09 12:30:00,22.38,22.4,22.38,22.38,112378.23711095272,8.5575,8.5651,8.5575,8.5575,112378.2371
2013-08-09 12:35:00,22.39,22.4,22.38,22.39,145640.29460679495,8.5613,8.5651,8.5575,8.5613,145640.2946
2013-08-09 12:40:00,22.39,22.4,22.38,22.38,151579.9477310525,8.5613,8.5651,8.5575,8.5575,151579.9477
2013-08-09 12:45:00,22.38,22.4,22.38,22.39,368496.079828938,8.5575,8.5651,8.5575,8.5613,368496.0798
2013-08-09 12:50:00,22.39,22.41,22.38,22.4,203848.8952245189,8.5613,8.5689,8.5575,8.5651,203848.8952
2013-08-09 12:55:00,22.4,22.43,22.39,22.42,164884.77072938942,8.5651,8.5766,8.5613,8.5728,164884.7707
2013-08-09 13:00:00,22.42,22.42,22.38,22.39,97647.897362794,8.5728,8.5728,8.5575,8.5613,97647.8974
2013-08-09 13:05:00,22.4,22.41,22.39,22.41,78403.42124019958,8.5651,8.5689,8.5613,8.5689,78403.4212
2013-08-09 13:10:00,22.42,22.42,22.41,22.42,64861.01211689237,8.5728,8.5728,8.5689,8.5728,64861.0121
2013-08-09 13:15:00,22.42,22.44,22.42,22.44,113328.58161083392,8.5728,8.5804,8.5728,8.5804,113328.5816
2013-08-09 13:20:00,22.44,22.47,22.43,22.47,244476.1225944405,8.5804,8.5919,8.5766,8.5919,244476.1226
2013-08-09 13:25:00,22.47,22.51,22.47,22.51,173675.45735329058,8.5919,8.6072,8.5919,8.6072,173675.4574
2013-08-09 13:30:00,22.51,22.52,22.48,22.5,184604.4191019245,8.6072,8.611,8.5957,8.6034,184604.4191
2013-08-09 13:35:00,22.49,22.51,22.49,22.5,71988.59586600143,8.5995,8.6072,8.5995,8.6034,71988.5959
2013-08-09 13:40:00,22.5,22.51,22.5,22.51,73414.11261582324,8.6034,8.6072,8.6034,8.6072,73414.1126
2013-08-09 13:45:00,22.51,22.51,22.47,22.48,71038.25136612022,8.6072,8.6072,8.5919,8.5957,71038.2514
2013-08-09 13:50:00,22.48,22.49,22.48,22.48,64623.42599192207,8.5957,8.5995,8.5957,8.5957,64623.426
2013-08-09 13:55:00,22.48,22.48,22.44,22.45,123544.7849845569,8.5957,8.5957,8.5804,8.5842,123544.785
2013-08-09 14:00:00,22.45,22.46,22.43,22.45,109052.0313613685,8.5842,8.5881,8.5766,8.5842,109052.0314
2013-08-09 14:05:00,22.45,22.46,22.43,22.44,119505.82086006178,8.5842,8.5881,8.5766,8.5804,119505.8209
2013-08-09 14:10:00,22.44,22.46,22.43,22.45,79591.35186505108,8.5804,8.5881,8.5766,8.5842,79591.3519
2013-08-09 14:15:00,22.45,22.47,22.43,22.46,105725.82561178428,8.5842,8.5919,8.5766,8.5881,105725.8256
2013-08-09 14:20:00,22.46,22.48,22.46,22.47,74839.62936564504,8.5881,8.5957,8.5881,8.5919,74839.6294
2013-08-09 14:25:00,22.47,22.48,22.46,22.47,70800.66524114992,8.5919,8.5957,8.5881,8.5919,70800.6652
2013-08-09 14:30:00,22.47,22.49,22.46,22.46,94321.6916132098,8.5919,8.5995,8.5881,8.5881,94321.6916
2013-08-09 14:35:00,22.46,22.47,22.44,22.44,111665.4787360418,8.5881,8.5919,8.5804,8.5804,111665.4787
2013-08-09 14:40:00,22.44,22.46,22.43,22.43,151342.3616060822,8.5804,8.5881,8.5766,8.5766,151342.3616
2013-08-09 14:45:00,22.43,22.44,22.42,22.44,99311.00023758612,8.5766,8.5804,8.5728,8.5804,99311.0002
2013-08-09 14:50:00,22.44,22.45,22.43,22.43,101211.68923734856,8.5804,8.5842,8.5766,8.5766,101211.6892
2013-08-09 14:55:00,22.43,22.43,22.4,22.41,130434.78260869563,8.5766,8.5766,8.5651,8.5689,130434.7826
2013-08-09 15:00:00,22.41,22.42,22.41,22.42,142314.08885721074,8.5689,8.5728,8.5689,8.5728,142314.0889
2013-08-09 15:05:00,22.42,22.44,22.42,22.43,140413.39985744833,8.5728,8.5804,8.5728,8.5766,140413.3999
2013-08-09 15:10:00,22.43,22.44,22.42,22.43,141126.15823235924,8.5766,8.5804,8.5728,8.5766,141126.1582
2013-08-09 15:15:00,22.43,22.45,22.43,22.45,76502.73224043717,8.5766,8.5842,8.5766,8.5842,76502.7322
2013-08-09 15:20:00,22.45,22.46,22.43,22.43,174388.21572820147,8.5842,8.5881,8.5766,8.5766,174388.2157
2013-08-09 15:25:00,22.44,22.44,22.42,22.42,90045.14136374436,8.5804,8.5804,8.5728,8.5728,90045.1414
2013-08-09 15:30:00,22.43,22.44,22.42,22.42,172012.35447849846,8.5766,8.5804,8.5728,8.5728,172012.3545
2013-08-09 15:35:00,22.43,22.43,22.42,22.43,164647.1846044191,8.5766,8.5766,8.5728,8.5766,164647.1846
2013-08-09 15:40:00,22.42,22.45,22.42,22.42,196008.5531004989,8.5728,8.5842,8.5728,8.5728,196008.5531
2013-08-09 15:45:00,22.43,22.43,22.4,22.4,264433.3570919458,8.5766,8.5766,8.5651,8.5651,264433.3571
2013-08-09 15:50:00,22.4,22.4,22.39,22.4,229508.19672131148,8.5651,8.5651,8.5613,8.5651,229508.1967
2013-08-09 15:55:00,22.39,22.46,22.39,22.45,931575.1960085531,8.5613,8.5881,8.5613,8.5842,931575.196
2013-08-12 09:30:00,22.2,22.2,22.11,22.17,628652.8866714184,8.4886,8.4886,8.4542,8.4772,628652.8867
2013-08-12 09:35:00,22.17,22.31,22.17,22.3,170111.66547873605,8.4772,8.5307,8.4772,8.5269,170111.6655
2013-08-12 09:40:00,22.3,22.34,22.28,22.33,114516.51223568544,8.5269,8.5422,8.5192,8.5384,114516.5122
2013-08-12 09:45:00,22.34,22.36,22.31,22.36,135899.2634830126,8.5422,8.5498,8.5307,8.5498,135899.2635
2013-08-12 09:50:00,22.36,22.43,22.35,22.43,268472.321216441,8.5498,8.5766,8.546,8.5766,268472.3212
2013-08-12 09:55:00,22.43,22.44,22.41,22.43,345687.81183178903,8.5766,8.5804,8.5689,8.5766,345687.8118
2013-08-12 10:00:00,22.43,22.5,22.43,22.47,223806.12972202423,8.5766,8.6034,8.5766,8.5919,223806.1297
2013-08-12 10:05:00,22.47,22.5,22.45,22.46,87431.69398907103,8.5919,8.6034,8.5842,8.5881,87431.694
2013-08-12 10:10:00,22.45,22.5,22.45,22.47,140413.39985744833,8.5842,8.6034,8.5842,8.5919,140413.3999
2013-08-12 10:15:00,22.47,22.48,22.41,22.43,226181.99097172727,8.5919,8.5957,8.5689,8.5766,226181.991
2013-08-12 10:20:00,22.43,22.43,22.39,22.4,105963.41173675456,8.5766,8.5766,8.5613,8.5651,105963.4117
2013-08-12 10:25:00,22.4,22.41,22.38,22.38,104062.72273699216,8.5651,8.5689,8.5575,8.5575,104062.7227
2013-08-12 10:30:00,22.38,22.38,22.35,22.36,162984.08172962698,8.5575,8.5575,8.546,8.5498,162984.0817
2013-08-12 10:35:00,22.36,22.38,22.35,22.36,126870.99073414112,8.5498,8.5575,8.546,8.5498,126870.9907
2013-08-12 10:40:00,22.36,22.38,22.36,22.38,114278.92611071514,8.5498,8.5575,8.5498,8.5575,114278.9261
2013-08-12 10:45:00,22.38,22.38,22.35,22.35,102637.20598717035,8.5575,8.5575,8.546,8.546,102637.206
2013-08-12 10:50:00,22.35,22.35,22.33,22.33,112853.40936089332,8.546,8.546,8.5384,8.5384,112853.4094
2013-08-12 10:55:00,22.34,22.38,22.33,22.38,266096.45996673795,8.5422,8.5575,8.5384,8.5575,266096.46
2013-08-12 11:00:00,22.38,22.38,22.35,22.35,173913.04347826086,8.5575,8.5575,8.546,8.546,173913.0435
2013-08-12 11:05:00,22.35,22.35,22.33,22.34,82917.55761463531,8.546,8.546,8.5384,8.5422,82917.5576
2013-08-12 11:10:00,22.34,22.35,22.32,22.32,125207.88785934902,8.5422,8.546,8.5345,8.5345,125207.8879
2013-08-12 11:15:00,22.32,22.34,22.3,22.33,240912.330719886,8.5345,8.5422,8.5269,8.5384,240912.3307
2013-08-12 11:20:00,22.33,22.35,22.33,22.34,78165.83511522927,8.5384,8.546,8.5384,8.5422,78165.8351
2013-08-12 11:25:00,22.34,22.35,22.33,22.34,81492.04086481349,8.5422,8.546,8.5384,8.5422,81492.0409
2013-08-12 11:30:00,22.33,22.35,22.33,22.34,90995.48586362557,8.5384,8.546,8.5384,8.5422,90995.4859
2013-08-12 11:35:00,22.34,22.35,22.32,22.33,73414.11261582324,8.5422,8.546,8.5345,8.5384,73414.1126
2013-08-12 11:40:00,22.32,22.33,22.32,22.33,74364.45711570444,8.5345,8.5384,8.5345,8.5384,74364.4571
2013-08-12 11:45:00,22.33,22.34,22.33,22.33,42527.91636968401,8.5384,8.5422,8.5384,8.5384,42527.9164
2013-08-12 11:50:00,22.33,22.34,22.32,22.32,90282.72748871466,8.5384,8.5422,8.5345,8.5345,90282.7275
2013-08-12 11:55:00,22.33,22.33,22.32,22.33,48705.15561891186,8.5384,8.5384,8.5345,8.5384,48705.1556
2013-08-12 12:00:00,22.34,22.34,22.33,22.34,81967.2131147541,8.5422,8.5422,8.5384,8.5422,81967.2131
2013-08-12 12:05:00,22.34,22.35,22.34,22.34,141363.74435732953,8.5422,8.546,8.5422,8.5422,141363.7444
2013-08-12 12:10:00,22.34,22.35,22.33,22.33,70800.66524114992,8.5422,8.546,8.5384,8.5384,70800.6652
2013-08-12 12:15:00,22.34,22.34,22.33,22.34,84818.24661439772,8.5422,8.5422,8.5384,8.5422,84818.2466
2013-08-12 12:20:00,22.33,22.34,22.32,22.32,86481.34948918983,8.5384,8.5422,8.5345,8.5345,86481.3495
2013-08-12 12:25:00,22.33,22.34,22.32,22.32,41339.985744832506,8.5384,8.5422,8.5345,8.5345,41339.9857
2013-08-12 12:30:00,22.32,22.33,22.31,22.31,98835.82798764552,8.5345,8.5384,8.5307,8.5307,98835.828
2013-08-12 12:35:00,22.31,22.31,22.3,22.31,81016.86861487289,8.5307,8.5307,8.5269,8.5307,81016.8686
2013-08-12 12:40:00,22.31,22.32,22.3,22.31,121881.6821097648,8.5307,8.5345,8.5269,8.5307,121881.6821
2013-08-12 12:45:00,22.31,22.33,22.31,22.32,92183.41648847709,8.5307,8.5384,8.5307,8.5345,92183.4165
2013-08-12 12:50:00,22.32,22.37,22.32,22.37,109764.7897362794,8.5345,8.5536,8.5345,8.5536,109764.7897
2013-08-12 12:55:00,22.37,22.39,22.36,22.38,110002.3758612497,8.5536,8.5613,8.5498,8.5575,110002.3759
2013-08-12 13:00:00,22.38,22.39,22.38,22.38,57495.84224281302,8.5575,8.5613,8.5575,8.5575,57495.8422
2013-08-12 13:05:00,22.38,22.39,22.38,22.39,34212.40199572345,8.5575,8.5613,8.5575,8.5613,34212.402
2013-08-12 13:10:00,22.39,22.4,22.37,22.38,98360.65573770492,8.5613,8.5651,8.5536,8.5575,98360.6557
2013-08-12 13:15:00,22.38,22.41,22.37,22.4,112615.82323592305,8.5575,8.5689,8.5536,8.5651,112615.8232
2013-08-12 13:20:00,22.4,22.43,22.4,22.43,113803.75386077454,8.5651,8.5766,8.5651,8.5766,113803.7539
2013-08-12 13:25:00,22.42,22.43,22.41,22.43,117605.13186029936,8.5728,8.5766,8.5689,8.5766,117605.1319
2013-08-12 13:30:00,22.43,22.45,22.43,22.45,114516.51223568544,8.5766,8.5842,8.5766,8.5842,114516.5122
2013-08-12 13:35:00,22.45,22.46,22.43,22.44,78641.00736516988,8.5842,8.5881,8.5766,8.5804,78641.0074
2013-08-12 13:40:00,22.44,22.46,22.43,22.45,95509.6222380613,8.5804,8.5881,8.5766,8.5842,95509.6222
2013-08-12 13:45:00,22.45,22.45,22.41,22.41,97885.48348776432,8.5842,8.5842,8.5689,8.5689,97885.4835
2013-08-12 13:50:00,22.42,22.43,22.39,22.4,127821.33523402234,8.5728,8.5766,8.5613,8.5651,127821.3352
2013-08-12 13:55:00,22.4,22.4,22.38,22.39,49180.32786885246,8.5651,8.5651,8.5575,8.5613,49180.3279
2013-08-12 14:00:00,22.39,22.4,22.38,22.39,87906.86623901164,8.5613,8.5651,8.5575,8.5613,87906.8662
2013-08-12 14:05:00,22.39,22.4,22.38,22.4,67712.045616536,8.5613,8.5651,8.5575,8.5651,67712.0456
2013-08-12 14:10:00,22.4,22.41,22.39,22.4,75314.80161558565,8.5651,8.5689,8.5613,8.5651,75314.8016
2013-08-12 14:15:00,22.4,22.4,22.39,22.4,65811.35661677358,8.5651,8.5651,8.5613,8.5651,65811.3566
2013-08-12 14:20:00,22.4,22.41,22.39,22.39,45854.12211926824,8.5651,8.5689,8.5613,8.5613,45854.1221
2013-08-12 14:25:00,22.39,22.39,22.37,22.37,76027.55999049656,8.5613,8.5613,8.5536,8.5536,76027.56
2013-08-12 14:30:00,22.37,22.38,22.36,22.37,79116.17961511048,8.5536,8.5575,8.5498,8.5536,79116.1796
2013-08-12 14:35:00,22.36,22.38,22.36,22.37,74126.87099073414,8.5498,8.5575,8.5498,8.5536,74126.871
2013-08-12 14:40:00,22.37,22.38,22.37,22.38,37063.43549536707,8.5536,8.5575,8.5536,8.5575,37063.4355
2013-08-12 14:45:00,22.38,22.39,22.38,22.38,82917.55761463531,8.5575,8.5613,8.5575,8.5575,82917.5576
2013-08-12 14:50:00,22.38,22.38,22.36,22.37,50368.25849370397,8.5575,8.5575,8.5498,8.5536,50368.2585
2013-08-12 14:55:00,22.37,22.38,22.36,22.37,89569.96911380376,8.5536,8.5575,8.5498,8.5536,89569.9691
2013-08-12 15:00:00,22.38,22.38,22.35,22.36,92658.58873841767,8.5575,8.5575,8.546,8.5498,92658.5887
2013-08-12 15:05:00,22.37,22.37,22.35,22.35,71513.42361606083,8.5536,8.5536,8.546,8.546,71513.4236
2013-08-12 15:10:00,22.35,22.38,22.35,22.38,168923.73485388453,8.546,8.5575,8.546,8.5575,168923.7349
2013-08-12 15:15:00,22.37,22.38,22.37,22.37,140175.81373247804,8.5536,8.5575,8.5536,8.5536,140175.8137
2013-08-12 15:20:00,22.37,22.39,22.37,22.38,178427.1798526966,8.5536,8.5613,8.5536,8.5575,178427.1799
2013-08-12 15:25:00,22.38,22.38,22.37,22.38,120931.3376098836,8.5575,8.5575,8.5536,8.5575,120931.3376
2013-08-12 15:30:00,22.37,22.39,22.37,22.39,110239.96198622,8.5536,8.5613,8.5536,8.5613,110239.962
2013-08-12 15:35:00,22.39,22.41,22.39,22.41,121644.09598479448,8.5613,8.5689,8.5613,8.5689,121644.096
2013-08-12 15:40:00,22.41,22.43,22.4,22.41,176764.0769779045,8.5689,8.5766,8.5651,8.5689,176764.077
2013-08-12 15:45:00,22.42,22.43,22.41,22.43,160845.8066048943,8.5728,8.5766,8.5689,8.5766,160845.8066
2013-08-12 15:50:00,22.43,22.43,22.41,22.42,247089.5699691138,8.5766,8.5766,8.5689,8.5728,247089.57
2013-08-12 15:55:00,22.42,22.43,22.4,22.43,401045.37894986937,8.5728,8.5766,8.5651,8.5766,401045.3789
2013-08-13 09:30:00,22.62,22.83,22.52,22.78,1287954.3834640058,8.6492,8.7295,8.611,8.7104,1287954.3835
2013-08-13 09:35:00,22.78,22.8,22.7,22.74,656688.049417914,8.7104,8.7181,8.6798,8.6951,656688.0494
2013-08-13 09:40:00,22.74,22.89,22.72,22.88,958422.4281301972,8.6951,8.7525,8.6875,8.7487,958422.4281
2013-08-13 09:45:00,22.88,22.93,22.86,22.9,797576.621525303,8.7487,8.7678,8.741,8.7563,797576.6215
2013-08-13 09:50:00,22.91,22.92,22.85,22.92,691850.7959135186,8.7601,8.7639,8.7372,8.7639,691850.7959
2013-08-13 09:55:00,22.91,22.92,22.82,22.83,760038.0137799953,8.7601,8.7639,8.7257,8.7295,760038.0138
2013-08-13 10:00:00,22.83,22.87,22.78,22.79,872653.8370159183,8.7295,8.7448,8.7104,8.7142,872653.837
2013-08-13 10:05:00,22.79,22.8,22.75,22.78,500356.37918745546,8.7142,8.7181,8.6989,8.7104,500356.3792
2013-08-13 10:10:00,22.78,22.84,22.77,22.84,594678.0708006653,8.7104,8.7334,8.7066,8.7334,594678.0708
2013-08-13 10:15:00,22.83,22.84,22.8,22.82,416726.0631979093,8.7295,8.7334,8.7181,8.7257,416726.0632
2013-08-13 10:20:00,22.81,22.91,22.8,22.9,480399.1446899501,8.7219,8.7601,8.7181,8.7563,480399.1447
2013-08-13 10:25:00,22.9,22.93,22.88,22.93,434307.4364457116,8.7563,8.7678,8.7487,8.7678,434307.4364
2013-08-13 10:30:00,22.92,22.92,22.83,22.83,438108.8144452364,8.7639,8.7639,8.7295,8.7295,438108.8144
2013-08-13 10:35:00,22.83,22.84,22.77,22.82,394868.1397006415,8.7295,8.7334,8.7066,8.7257,394868.1397
2013-08-13 10:40:00,22.82,22.84,22.79,22.81,290567.83083867904,8.7257,8.7334,8.7142,8.7219,290567.8308
2013-08-13 10:45:00,22.81,22.82,22.79,22.8,198384.414350202,8.7219,8.7257,8.7142,8.7181,198384.4144
2013-08-13 10:50:00,22.8,22.81,22.77,22.78,260156.8068424804,8.7181,8.7219,8.7066,8.7104,260156.8068
2013-08-13 10:55:00,22.78,22.78,22.74,22.75,197196.48372535044,8.7104,8.7104,8.6951,8.6989,197196.4837
2013-08-13 11:00:00,22.75,22.79,22.75,22.79,187930.62485150868,8.6989,8.7142,8.6989,8.7142,187930.6249
2013-08-13 11:05:00,22.79,22.8,22.77,22.8,203373.7229745783,8.7142,8.7181,8.7066,8.7181,203373.723
2013-08-13 11:10:00,22.8,22.8,22.76,22.76,107626.51461154668,8.7181,8.7181,8.7028,8.7028,107626.5146
2013-08-13 11:15:00,22.76,22.8,22.75,22.79,183178.90235210265,8.7028,8.7181,8.6989,8.7142,183178.9024
2013-08-13 11:20:00,22.79,22.84,22.77,22.83,265858.87384176766,8.7142,8.7334,8.7066,8.7295,265858.8738
2013-08-13 11:25:00,22.83,22.84,22.81,22.81,124257.5433594678,8.7295,8.7334,8.7219,8.7219,124257.5434
2013-08-13 11:30:00,22.81,22.84,22.8,22.83,156569.25635542884,8.7219,8.7334,8.7181,8.7295,156569.2564
2013-08-13 11:35:00,22.83,22.85,22.81,22.82,151817.5338560228,8.7295,8.7372,8.7219,8.7257,151817.5339
2013-08-13 11:40:00,22.83,22.85,22.81,22.83,231171.2995961036,8.7295,8.7372,8.7219,8.7295,231171.2996
2013-08-13 11:45:00,22.83,22.87,22.83,22.86,172962.69897837966,8.7295,8.7448,8.7295,8.741,172962.699
2013-08-13 11:50:00,22.86,22.87,22.85,22.85,134711.3328581611,8.741,8.7448,8.7372,8.7372,134711.3329
2013-08-13 11:55:00,22.85,22.86,22.82,22.84,163221.6678545973,8.7372,8.741,8.7257,8.7334,163221.6679
2013-08-13 12:00:00,22.84,22.84,22.77,22.78,344499.88120693754,8.7334,8.7334,8.7066,8.7104,344499.8812
2013-08-13 12:05:00,22.78,22.78,22.69,22.7,437158.4699453552,8.7104,8.7104,8.676,8.6798,437158.4699
2013-08-13 12:10:00,22.7,22.77,22.7,22.75,261582.3235923022,8.6798,8.7066,8.6798,8.6989,261582.3236
2013-08-13 12:15:00,22.75,22.75,22.7,22.72,230696.12734616292,8.6989,8.6989,8.6798,8.6875,230696.1273
2013-08-13 12:20:00,22.72,22.75,22.72,22.75,127346.16298408172,8.6875,8.6989,8.6875,8.6989,127346.163
2013-08-13 12:25:00,22.75,22.79,22.75,22.77,172962.69897837966,8.6989,8.7142,8.6989,8.7066,172962.699
2013-08-13 12:30:00,22.77,22.81,22.77,22.79,122832.026609646,8.7066,8.7219,8.7066,8.7142,122832.0266
2013-08-13 12:35:00,22.79,22.81,22.78,22.81,105488.23948681397,8.7142,8.7219,8.7104,8.7219,105488.2395
2013-08-13 12:40:00,22.81,22.82,22.79,22.8,130197.19648372536,8.7219,8.7257,8.7142,8.7181,130197.1965
2013-08-13 12:45:00,22.8,22.82,22.8,22.81,158469.94535519127,8.7181,8.7257,8.7181,8.7219,158469.9454
2013-08-13 12:50:00,22.81,22.83,22.81,22.81,66286.52886671419,8.7219,8.7295,8.7219,8.7219,66286.5289
2013-08-13 12:55:00,22.81,22.82,22.78,22.79,145877.88073176527,8.7219,8.7257,8.7104,8.7142,145877.8807
2013-08-13 13:00:00,22.79,22.82,22.79,22.8,102874.79211214064,8.7142,8.7257,8.7142,8.7181,102874.7921
2013-08-13 13:05:00,22.81,22.84,22.8,22.84,80541.69636493229,8.7219,8.7334,8.7181,8.7334,80541.6964
2013-08-13 13:10:00,22.84,22.85,22.81,22.84,103349.96436208126,8.7334,8.7372,8.7219,8.7334,103349.9644
2013-08-13 13:15:00,22.84,22.85,22.83,22.84,107864.100736517,8.7334,8.7372,8.7295,8.7334,107864.1007
2013-08-13 13:20:00,22.84,22.87,22.83,22.87,312663.3404609171,8.7334,8.7448,8.7295,8.7448,312663.3405
2013-08-13 13:25:00,22.87,22.89,22.87,22.89,125683.06010928962,8.7448,8.7525,8.7448,8.7525,125683.0601
2013-08-13 13:30:00,22.89,22.89,22.87,22.88,124257.5433594678,8.7525,8.7525,8.7448,8.7487,124257.5434
2013-08-13 13:35:00,22.88,22.9,22.88,22.9,128771.67973390354,8.7487,8.7563,8.7487,8.7563,128771.6797
2013-08-13 13:40:00,22.89,22.89,22.85,22.85,133760.9883582799,8.7525,8.7525,8.7372,8.7372,133760.9884
2013-08-13 13:45:00,22.85,22.87,22.84,22.85,155618.91185554763,8.7372,8.7448,8.7334,8.7372,155618.9119
2013-08-13 13:50:00,22.85,22.85,22.83,22.83,86718.93561416013,8.7372,8.7372,8.7295,8.7295,86718.9356
2013-08-13 13:55:00,22.83,22.85,22.83,22.84,136136.8496079829,8.7295,8.7372,8.7295,8.7334,136136.8496
2013-08-13 14:00:00,22.83,22.85,22.82,22.83,104300.30886196246,8.7295,8.7372,8.7257,8.7295,104300.3089
2013-08-13 14:05:00,22.82,22.85,22.82,22.85,149679.2587312901,8.7257,8.7372,8.7257,8.7372,149679.2587
2013-08-13 14:10:00,22.85,22.85,22.83,22.83,112140.6509859824,8.7372,8.7372,8.7295,8.7295,112140.651
2013-08-13 14:15:00,22.83,22.83,22.81,22.82,152055.11998099313,8.7295,8.7295,8.7219,8.7257,152055.12
2013-08-13 14:20:00,22.82,22.83,22.82,22.83,325255.4050843431,8.7257,8.7295,8.7257,8.7295,325255.4051
2013-08-13 14:25:00,22.83,22.83,22.8,22.8,196246.13922546923,8.7295,8.7295,8.7181,8.7181,196246.1392
2013-08-13 14:30:00,22.81,22.81,22.77,22.78,275599.90496555,8.7219,8.7219,8.7066,8.7104,275599.905
2013-08-13 14:35:00,22.78,22.8,22.77,22.78,160845.8066048943,8.7104,8.7181,8.7066,8.7104,160845.8066
2013-08-13 14:40:00,22.78,22.82,22.77,22.82,171062.00997861725,8.7104,8.7257,8.7066,8.7257,171062.01
2013-08-13 14:45:00,22.82,22.83,22.81,22.82,142789.26110715134,8.7257,8.7295,8.7219,8.7257,142789.2611
2013-08-13 14:50:00,22.82,22.84,22.82,22.83,96222.3806129722,8.7257,8.7334,8.7257,8.7295,96222.3806
2013-08-13 14:55:00,22.83,22.84,22.81,22.82,84818.24661439772,8.7295,8.7334,8.7219,8.7257,84818.2466
2013-08-13 15:00:00,22.82,22.84,22.82,22.83,156331.67023045855,8.7257,8.7334,8.7257,8.7295,156331.6702
2013-08-13 15:05:00,22.83,22.84,22.82,22.82,124970.30173437872,8.7295,8.7334,8.7257,8.7257,124970.3017
2013-08-13 15:10:00,22.82,22.83,22.82,22.83,114278.92611071514,8.7257,8.7295,8.7257,8.7295,114278.9261
2013-08-13 15:15:00,22.83,22.83,22.8,22.82,161796.1511047755,8.7295,8.7295,8.7181,8.7257,161796.1511
2013-08-13 15:20:00,22.83,22.83,22.8,22.82,181753.3856022808,8.7295,8.7295,8.7181,8.7257,181753.3856
2013-08-13 15:25:00,22.82,22.84,22.82,22.83,136612.0218579235,8.7257,8.7334,8.7257,8.7295,136612.0219
2013-08-13 15:30:00,22.84,22.84,22.82,22.83,147540.9836065574,8.7334,8.7334,8.7257,8.7295,147540.9836
2013-08-13 15:35:00,22.82,22.83,22.79,22.82,200760.27559990497,8.7257,8.7295,8.7142,8.7257,200760.2756
2013-08-13 15:40:00,22.82,22.83,22.79,22.8,310049.89308624377,8.7257,8.7295,8.7142,8.7181,310049.8931
2013-08-13 15:45:00,22.8,22.8,22.76,22.76,300784.034212402,8.7181,8.7181,8.7028,8.7028,300784.0342
2013-08-13 15:50:00,22.76,22.78,22.76,22.78,590401.5205511998,8.7028,8.7104,8.7028,8.7104,590401.5206
2013-08-13 15:55:00,22.77,22.79,22.77,22.77,645521.5015443098,8.7066,8.7142,8.7066,8.7066,645521.5015
2013-08-14 09:30:00,22.79,22.86,22.72,22.84,715846.9945355192,8.7142,8.741,8.6875,8.7334,715846.9945
2013-08-14 09:35:00,22.84,22.91,22.83,22.9,420289.8550724638,8.7334,8.7601,8.7295,8.7563,420289.8551
2013-08-14 09:40:00,22.89,22.91,22.8,22.88,370871.941078641,8.7525,8.7601,8.7181,8.7487,370871.9411
2013-08-14 09:45:00,22.88,22.89,22.8,22.89,273224.043715847,8.7487,8.7525,8.7181,8.7525,273224.0437
2013-08-14 09:50:00,22.89,22.9,22.87,22.89,152292.7061059634,8.7525,8.7563,8.7448,8.7525,152292.7061
2013-08-14 09:55:00,22.89,22.89,22.86,22.88,258493.70396768829,8.7525,8.7525,8.741,8.7487,258493.704
2013-08-14 10:00:00,22.88,22.93,22.87,22.93,276312.6633404609,8.7487,8.7678,8.7448,8.7678,276312.6633
2013-08-14 10:05:00,22.93,22.94,22.91,22.94,454977.4293181278,8.7678,8.7716,8.7601,8.7716,454977.4293
2013-08-14 10:10:00,22.94,22.94,22.87,22.88,304822.9983368971,8.7716,8.7716,8.7448,8.7487,304822.9983
2013-08-14 10:15:00,22.88,22.88,22.82,22.88,202423.3784746971,8.7487,8.7487,8.7257,8.7487,202423.3785
2013-08-14 10:20:00,22.88,22.89,22.86,22.89,301734.3787122832,8.7487,8.7525,8.741,8.7525,301734.3787
2013-08-14 10:25:00,22.89,22.9,22.88,22.89,194345.4502257068,8.7525,8.7563,8.7487,8.7525,194345.4502
2013-08-14 10:30:00,22.89,22.92,22.89,22.91,204799.2397244001,8.7525,8.7639,8.7525,8.7601,204799.2397
2013-08-14 10:35:00,22.91,22.91,22.85,22.85,263007.84034212405,8.7601,8.7601,8.7372,8.7372,263007.8403
2013-08-14 10:40:00,22.85,22.87,22.8,22.86,272986.4575908767,8.7372,8.7448,8.7181,8.741,272986.4576
2013-08-14 10:45:00,22.86,22.88,22.8,22.81,284628.1777144215,8.741,8.7487,8.7181,8.7219,284628.1777
2013-08-14 10:50:00,22.81,22.84,22.8,22.84,284390.5915894512,8.7219,8.7334,8.7181,8.7334,284390.5916
2013-08-14 10:55:00,22.85,22.88,22.83,22.88,226419.57709669755,8.7372,8.7487,8.7295,8.7487,226419.5771
2013-08-14 11:00:00,22.88,22.89,22.87,22.89,183178.90235210265,8.7487,8.7525,8.7448,8.7525,183178.9024
2013-08-14 11:05:00,22.89,22.91,22.88,22.91,193870.27797576625,8.7525,8.7601,8.7487,8.7601,193870.278
2013-08-14 11:10:00,22.91,22.93,22.89,22.92,186505.10810168687,8.7601,8.7678,8.7525,8.7639,186505.1081
2013-08-14 11:15:00,22.92,22.93,22.9,22.93,237823.71109527204,8.7639,8.7678,8.7563,8.7678,237823.7111
2013-08-14 11:20:00,22.93,22.95,22.93,22.94,250653.3618436684,8.7678,8.7754,8.7678,8.7716,250653.3618
2013-08-14 11:25:00,22.94,22.94,22.91,22.93,216203.3737229746,8.7716,8.7716,8.7601,8.7678,216203.3737
2013-08-14 11:30:00,22.93,22.94,22.91,22.91,157519.60085531004,8.7678,8.7716,8.7601,8.7601,157519.6009
2013-08-14 11:35:00,22.91,22.91,22.89,22.9,132335.47160845806,8.7601,8.7601,8.7525,8.7563,132335.4716
2013-08-14 11:40:00,22.9,22.93,22.9,22.91,81729.62698978379,8.7563,8.7678,8.7563,8.7601,81729.627
2013-08-14 11:45:00,22.91,22.91,22.86,22.87,99548.58636255642,8.7601,8.7601,8.741,8.7448,99548.5864
2013-08-14 11:50:00,22.87,22.88,22.84,22.84,150867.1893561416,8.7448,8.7487,8.7334,8.7334,150867.1894
2013-08-14 11:55:00,22.85,22.85,22.82,22.83,230696.12734616292,8.7372,8.7372,8.7257,8.7295,230696.1273
2013-08-14 12:00:00,22.82,22.83,22.81,22.83,98835.82798764552,8.7257,8.7295,8.7219,8.7295,98835.828
2013-08-14 12:05:00,22.83,22.85,22.8,22.8,61534.80636730815,8.7295,8.7372,8.7181,8.7181,61534.8064
2013-08-14 12:10:00,22.8,22.81,22.79,22.8,127108.57685911145,8.7181,8.7219,8.7142,8.7181,127108.5769
2013-08-14 12:15:00,22.8,22.8,22.76,22.8,212401.9957234497,8.7181,8.7181,8.7028,8.7181,212401.9957
2013-08-14 12:20:00,22.79,22.8,22.76,22.77,96222.3806129722,8.7142,8.7181,8.7028,8.7066,96222.3806
2013-08-14 12:25:00,22.77,22.81,22.76,22.81,105725.82561178428,8.7066,8.7219,8.7028,8.7219,105725.8256
2013-08-14 12:30:00,22.8,22.82,22.8,22.81,87906.86623901164,8.7181,8.7257,8.7181,8.7219,87906.8662
2013-08-14 12:35:00,22.81,22.82,22.8,22.81,81729.62698978379,8.7219,8.7257,8.7181,8.7219,81729.627
2013-08-14 12:40:00,22.8,22.81,22.79,22.8,77215.49061534807,8.7181,8.7219,8.7142,8.7181,77215.4906
2013-08-14 12:45:00,22.8,22.81,22.79,22.81,96697.5528629128,8.7181,8.7219,8.7142,8.7219,96697.5529
2013-08-14 12:50:00,22.8,22.81,22.79,22.79,98598.24186267522,8.7181,8.7219,8.7142,8.7142,98598.2419
2013-08-14 12:55:00,22.79,22.8,22.78,22.78,79828.93799002138,8.7142,8.7181,8.7104,8.7104,79828.938
2013-08-14 13:00:00,22.78,22.8,22.78,22.8,101211.68923734856,8.7104,8.7181,8.7104,8.7181,101211.6892
2013-08-14 13:05:00,22.8,22.8,22.79,22.79,63435.495367070565,8.7181,8.7181,8.7142,8.7142,63435.4954
2013-08-14 13:10:00,22.79,22.79,22.76,22.76,77453.07674031837,8.7142,8.7142,8.7028,8.7028,77453.0767
2013-08-14 13:15:00,22.76,22.77,22.75,22.77,110002.3758612497,8.7028,8.7066,8.6989,8.7066,110002.3759
2013-08-14 13:20:00,22.76,22.77,22.75,22.75,108101.6868614873,8.7028,8.7066,8.6989,8.6989,108101.6869
2013-08-14 13:25:00,22.76,22.77,22.75,22.77,81254.45473984319,8.7028,8.7066,8.6989,8.7066,81254.4547
2013-08-14 13:30:00,22.77,22.77,22.75,22.77,259681.6345925398,8.7066,8.7066,8.6989,8.7066,259681.6346
2013-08-14 13:35:00,22.76,22.79,22.75,22.77,151817.5338560228,8.7028,8.7142,8.6989,8.7066,151817.5339
2013-08-14 13:40:00,22.77,22.77,22.76,22.77,75077.21549061534,8.7066,8.7066,8.7028,8.7066,75077.2155
2013-08-14 13:45:00,22.77,22.77,22.75,22.76,116179.61511047756,8.7066,8.7066,8.6989,8.7028,116179.6151
2013-08-14 13:50:00,22.76,22.78,22.75,22.76,120456.16535994298,8.7028,8.7104,8.6989,8.7028,120456.1654
2013-08-14 13:55:00,22.76,22.77,22.74,22.76,146115.46685673558,8.7028,8.7066,8.6951,8.7028,146115.4669
2013-08-14 14:00:00,22.76,22.79,22.75,22.78,192682.3473509147,8.7028,8.7142,8.6989,8.7104,192682.3474
2013-08-14 14:05:00,22.78,22.81,22.77,22.8,138037.53860774531,8.7104,8.7219,8.7066,8.7181,138037.5386
2013-08-14 14:10:00,22.8,22.8,22.77,22.79,96697.5528629128,8.7181,8.7181,8.7066,8.7142,96697.5529
2013-08-14 14:15:00,22.79,22.81,22.79,22.8,107151.34236160608,8.7142,8.7219,8.7142,8.7181,107151.3424
2013-08-14 14:20:00,22.8,22.8,22.77,22.78,137799.952482775,8.7181,8.7181,8.7066,8.7104,137799.9525
2013-08-14 14:25:00,22.78,22.8,22.78,22.78,92658.58873841767,8.7104,8.7181,8.7104,8.7104,92658.5887
2013-08-14 14:30:00,22.79,22.8,22.78,22.79,86481.34948918983,8.7142,8.7181,8.7104,8.7142,86481.3495
2013-08-14 14:35:00,22.79,22.8,22.78,22.8,103587.55048705156,8.7142,8.7181,8.7104,8.7181,103587.5505
2013-08-14 14:40:00,22.8,22.8,22.79,22.8,124495.1294844381,8.7181,8.7181,8.7142,8.7181,124495.1295
2013-08-14 14:45:00,22.8,22.83,22.8,22.83,183654.07460204329,8.7181,8.7295,8.7181,8.7295,183654.0746
2013-08-14 14:50:00,22.83,22.84,22.82,22.83,232834.4024708957,8.7295,8.7334,8.7257,8.7295,232834.4025
2013-08-14 14:55:00,22.83,22.85,22.83,22.85,147778.56973152768,8.7295,8.7372,8.7295,8.7372,147778.5697
2013-08-14 15:00:00,22.84,22.85,22.83,22.83,188405.79710144928,8.7334,8.7372,8.7295,8.7295,188405.7971
2013-08-14 15:05:00,22.83,22.85,22.83,22.84,156569.25635542884,8.7295,8.7372,8.7295,8.7334,156569.2564
2013-08-14 15:10:00,22.85,22.86,22.84,22.86,161558.56497980517,8.7372,8.741,8.7334,8.741,161558.565
2013-08-14 15:15:00,22.86,22.88,22.85,22.87,229508.19672131148,8.741,8.7487,8.7372,8.7448,229508.1967
2013-08-14 15:20:00,22.86,22.87,22.85,22.86,235447.84984556903,8.741,8.7448,8.7372,8.741,235447.8498
2013-08-14 15:25:00,22.86,22.88,22.86,22.88,253029.2230933713,8.741,8.7487,8.741,8.7487,253029.2231
2013-08-14 15:30:00,22.88,22.89,22.86,22.86,370159.1827037301,8.7487,8.7525,8.741,8.741,370159.1827
2013-08-14 15:35:00,22.86,22.87,22.83,22.85,239011.6417201236,8.741,8.7448,8.7295,8.7372,239011.6417
2013-08-14 15:40:00,22.85,22.86,22.84,22.85,230696.12734616292,8.7372,8.741,8.7334,8.7372,230696.1273
2013-08-14 15:45:00,22.85,22.86,22.84,22.85,286766.4528391542,8.7372,8.741,8.7334,8.7372,286766.4528
2013-08-14 15:50:00,22.85,22.85,22.84,22.84,231646.4718460442,8.7372,8.7372,8.7334,8.7334,231646.4718
2013-08-14 15:55:00,22.84,22.85,22.81,22.83,617248.7526728439,8.7334,8.7372,8.7219,8.7295,617248.7527
2013-08-15 09:30:00,22.47,22.5,22.18,22.27,1334046.0917082443,8.5919,8.6034,8.481,8.5154,1334046.0917
2013-08-15 09:35:00,22.27,22.33,22.2,22.29,697077.6906628653,8.5154,8.5384,8.4886,8.5231,697077.6907
2013-08-15 09:40:00,22.29,22.29,22.21,22.28,444998.8120693752,8.5231,8.5231,8.4925,8.5192,444998.8121
2013-08-15 09:45:00,22.28,22.31,22.07,22.07,544072.2261819909,8.5192,8.5307,8.4389,8.4389,544072.2262
2013-08-15 09:50:00,22.07,22.12,22.05,22.1,634117.3675457353,8.4389,8.4581,8.4313,8.4504,634117.3675
2013-08-15 09:55:00,22.11,22.13,22.07,22.11,491565.6925635543,8.4542,8.4619,8.4389,8.4542,491565.6926
2013-08-15 10:00:00,22.11,22.16,22.11,22.15,562366.3578047042,8.4542,8.4733,8.4542,8.4695,562366.3578
2013-08-15 10:05:00,22.15,22.17,22.1,22.11,578997.3865526253,8.4695,8.4772,8.4504,8.4542,578997.3866
2013-08-15 10:10:00,22.1,22.12,21.99,22.0,612259.4440484676,8.4504,8.4581,8.4083,8.4122,612259.444
2013-08-15 10:15:00,22.0,22.02,21.97,21.99,499168.448562604,8.4122,8.4198,8.4007,8.4083,499168.4486
2013-08-15 10:20:00,21.99,22.03,21.99,22.0,450463.2929436921,8.4083,8.4236,8.4083,8.4122,450463.2929
2013-08-15 10:25:00,22.0,22.03,21.99,21.99,506533.6184366833,8.4122,8.4236,8.4083,8.4083,506533.6184
2013-08-15 10:30:00,21.99,22.01,21.96,21.99,621050.1306723688,8.4083,8.416,8.3969,8.4083,621050.1307
2013-08-15 10:35:00,21.99,21.99,21.94,21.94,519838.4414350202,8.4083,8.4083,8.3892,8.3892,519838.4414
2013-08-15 10:40:00,21.94,21.94,21.87,21.87,851983.8441435021,8.3892,8.3892,8.3625,8.3625,851983.8441
2013-08-15 10:45:00,21.87,21.89,21.84,21.84,741506.2960323117,8.3625,8.3701,8.351,8.351,741506.296
2013-08-15 10:50:00,21.84,21.84,21.75,21.79,770016.6310287479,8.351,8.351,8.3166,8.3319,770016.631
2013-08-15 10:55:00,21.79,21.82,21.77,21.82,686861.4872891423,8.3319,8.3433,8.3242,8.3433,686861.4873
2013-08-15 11:00:00,21.82,21.92,21.82,21.91,1064623.4259919222,8.3433,8.3816,8.3433,8.3778,1064623.426
2013-08-15 11:05:00,21.9,21.95,21.9,21.93,625564.2670468044,8.3739,8.393,8.3739,8.3854,625564.267
2013-08-15 11:10:00,21.93,22.0,21.93,22.0,684960.7982893799,8.3854,8.4122,8.3854,8.4122,684960.7983
2013-08-15 11:15:00,22.0,22.05,22.0,22.03,394155.3813257306,8.4122,8.4313,8.4122,8.4236,394155.3813
2013-08-15 11:20:00,22.03,22.05,22.01,22.04,300546.4480874317,8.4236,8.4313,8.416,8.4275,300546.4481
2013-08-15 11:25:00,22.04,22.11,22.04,22.1,357567.1180803041,8.4275,8.4542,8.4275,8.4504,357567.1181
2013-08-15 11:30:00,22.1,22.11,22.03,22.05,342361.6060822048,8.4504,8.4542,8.4236,8.4313,342361.6061
2013-08-15 11:35:00,22.05,22.08,22.05,22.07,223806.12972202423,8.4313,8.4428,8.4313,8.4389,223806.1297
2013-08-15 11:40:00,22.08,22.1,22.06,22.07,265858.87384176766,8.4428,8.4504,8.4351,8.4389,265858.8738
2013-08-15 11:45:00,22.07,22.1,22.07,22.08,240437.15846994537,8.4389,8.4504,8.4389,8.4428,240437.1585
2013-08-15 11:50:00,22.08,22.11,22.06,22.1,362556.4267046804,8.4428,8.4542,8.4351,8.4504,362556.4267
2013-08-15 11:55:00,22.1,22.16,22.09,22.12,410073.6516987408,8.4504,8.4733,8.4466,8.4581,410073.6517
2013-08-15 12:00:00,22.13,22.14,22.08,22.09,276075.07721549063,8.4619,8.4657,8.4428,8.4466,276075.0772
2013-08-15 12:05:00,22.1,22.11,22.07,22.1,305535.75671180803,8.4504,8.4542,8.4389,8.4504,305535.7567
2013-08-15 12:10:00,22.1,22.14,22.09,22.12,183178.90235210265,8.4504,8.4657,8.4466,8.4581,183178.9024
2013-08-15 12:15:00,22.12,22.13,22.09,22.12,243763.3642195296,8.4581,8.4619,8.4466,8.4581,243763.3642
2013-08-15 12:20:00,22.13,22.13,22.09,22.1,122356.8543597054,8.4619,8.4619,8.4466,8.4504,122356.8544
2013-08-15 12:25:00,22.11,22.14,22.1,22.13,139463.05535756712,8.4542,8.4657,8.4504,8.4619,139463.0554
2013-08-15 12:30:00,22.14,22.17,22.12,22.12,249703.0173437872,8.4657,8.4772,8.4581,8.4581,249703.0173
2013-08-15 12:35:00,22.13,22.13,22.09,22.1,231408.8857210739,8.4619,8.4619,8.4466,8.4504,231408.8857
2013-08-15 12:40:00,22.1,22.11,22.08,22.09,188405.79710144928,8.4504,8.4542,8.4428,8.4466,188405.7971
2013-08-15 12:45:00,22.09,22.1,22.07,22.08,192682.3473509147,8.4466,8.4504,8.4389,8.4428,192682.3474
2013-08-15 12:50:00,22.08,22.1,22.08,22.1,180090.28272748872,8.4428,8.4504,8.4428,8.4504,180090.2827
2013-08-15 12:55:00,22.1,22.12,22.08,22.09,307911.6179615111,8.4504,8.4581,8.4428,8.4466,307911.618
2013-08-15 13:00:00,22.09,22.1,22.07,22.07,324067.47445949155,8.4466,8.4504,8.4389,8.4389,324067.4745
2013-08-15 13:05:00,22.08,22.08,22.05,22.07,206937.51484913283,8.4428,8.4428,8.4313,8.4389,206937.5148
2013-08-15 13:10:00,22.07,22.07,22.0,22.01,463055.3575671181,8.4389,8.4389,8.4122,8.416,463055.3576
2013-08-15 13:15:00,22.01,22.06,22.01,22.05,215965.78759800427,8.416,8.4351,8.416,8.4313,215965.7876
2013-08-15 13:20:00,22.05,22.06,22.03,22.03,138987.88310762652,8.4313,8.4351,8.4236,8.4236,138987.8831
2013-08-15 13:25:00,22.03,22.07,22.03,22.06,192919.93347588505,8.4236,8.4389,8.4236,8.4351,192919.9335
2013-08-15 13:30:00,22.06,22.06,22.03,22.05,531480.161558565,8.4351,8.4351,8.4236,8.4313,531480.1616
2013-08-15 13:35:00,22.05,22.05,21.99,22.0,384176.7640769779,8.4313,8.4313,8.4083,8.4122,384176.7641
2013-08-15 13:40:00,22.0,22.01,21.98,21.98,133998.57448325018,8.4122,8.416,8.4045,8.4045,133998.5745
2013-08-15 13:45:00,21.99,22.01,21.98,22.0,152055.11998099313,8.4083,8.416,8.4045,8.4122,152055.12
2013-08-15 13:50:00,22.0,22.01,21.97,21.98,76977.90449037777,8.4122,8.416,8.4007,8.4045,76977.9045
2013-08-15 13:55:00,21.98,21.99,21.97,21.98,110477.5481111903,8.4045,8.4083,8.4007,8.4045,110477.5481
2013-08-15 14:00:00,21.98,22.04,21.98,22.03,395343.3119505821,8.4045,8.4275,8.4045,8.4236,395343.312
2013-08-15 14:05:00,22.04,22.08,22.03,22.08,310762.6514611547,8.4275,8.4428,8.4236,8.4428,310762.6515
2013-08-15 14:10:00,22.07,22.09,22.02,22.02,274411.9743406985,8.4389,8.4466,8.4198,8.4198,274411.9743
2013-08-15 14:15:00,22.02,22.09,22.0,22.09,301734.3787122832,8.4198,8.4466,8.4122,8.4466,301734.3787
2013-08-15 14:20:00,22.09,22.39,22.09,22.35,2307436.4457115703,8.4466,8.5613,8.4466,8.546,2307436.4457
2013-08-15 14:25:00,22.35,22.35,22.25,22.25,557852.2214302685,8.546,8.546,8.5078,8.5078,557852.2214
2013-08-15 14:30:00,22.24,22.3,22.24,22.29,368733.6659539083,8.5039,8.5269,8.5039,8.5231,368733.666
2013-08-15 14:35:00,22.29,22.32,22.27,22.3,430743.64457115706,8.5231,8.5345,8.5154,8.5269,430743.6446
2013-08-15 14:40:00,22.3,22.33,22.3,22.33,148728.91423140888,8.5269,8.5384,8.5269,8.5384,148728.9142
2013-08-15 14:45:00,22.32,22.35,22.32,22.35,264433.3570919458,8.5345,8.546,8.5345,8.546,264433.3571
2013-08-15 14:50:00,22.35,22.36,22.3,22.34,429555.7139463056,8.546,8.5498,8.5269,8.5422,429555.7139
2013-08-15 14:55:00,22.33,22.35,22.31,22.34,190781.6583511523,8.5384,8.546,8.5307,8.5422,190781.6584
2013-08-15 15:00:00,22.35,22.35,22.33,22.33,267046.8044666192,8.546,8.546,8.5384,8.5384,267046.8045
2013-08-15 15:05:00,22.33,22.35,22.31,22.33,364219.52957947255,8.5384,8.546,8.5307,8.5384,364219.5296
2013-08-15 15:10:00,22.33,22.34,22.31,22.33,394868.1397006415,8.5384,8.5422,8.5307,8.5384,394868.1397
2013-08-15 15:15:00,22.33,22.35,22.32,22.33,320028.51033499645,8.5384,8.546,8.5345,8.5384,320028.5103
2013-08-15 15:20:00,22.33,22.35,22.32,22.33,262295.08196721313,8.5384,8.546,8.5345,8.5384,262295.082
2013-08-15 15:25:00,22.33,22.35,22.3,22.35,311950.5820860062,8.5384,8.546,8.5269,8.546,311950.5821
2013-08-15 15:30:00,22.35,22.38,22.33,22.35,511285.3409360893,8.546,8.5575,8.5384,8.546,511285.3409
2013-08-15 15:35:00,22.35,22.37,22.35,22.36,317415.0629603231,8.546,8.5536,8.546,8.5498,317415.063
2013-08-15 15:40:00,22.35,22.41,22.35,22.4,806604.8942741744,8.546,8.5689,8.546,8.5651,806604.8943
2013-08-15 15:45:00,22.39,22.42,22.38,22.42,582798.7645521502,8.5613,8.5728,8.5575,8.5728,582798.7646
2013-08-15 15:50:00,22.41,22.42,22.39,22.4,884770.7293894037,8.5689,8.5728,8.5613,8.5651,884770.7294
2013-08-15 15:55:00,22.39,22.41,22.37,22.38,1274649.5604656688,8.5613,8.5689,8.5536,8.5575,1274649.5605
2013-08-16 09:30:00,22.35,22.37,22.18,22.24,2127108.5768591114,8.546,8.5536,8.481,8.5039,2127108.5769
2013-08-16 09:35:00,22.24,22.44,22.22,22.42,456165.35994297935,8.5039,8.5804,8.4963,8.5728,456165.3599
2013-08-16 09:40:00,22.41,22.46,22.39,22.43,471608.458066049,8.5689,8.5881,8.5613,8.5766,471608.4581
2013-08-16 09:45:00,22.43,22.55,22.43,22.55,408648.134948919,8.5766,8.6225,8.5766,8.6225,408648.1349
2013-08-16 09:50:00,22.55,22.58,22.5,22.5,470420.5274411974,8.6225,8.6339,8.6034,8.6034,470420.5274
2013-08-16 09:55:00,22.5,22.5,22.39,22.48,236873.36659539083,8.6034,8.6034,8.5613,8.5957,236873.3666
2013-08-16 10:00:00,22.48,22.49,22.41,22.47,295081.9672131148,8.5957,8.5995,8.5689,8.5919,295081.9672
2013-08-16 10:05:00,22.47,22.51,22.45,22.47,183416.4884770729,8.5919,8.6072,8.5842,8.5919,183416.4885
2013-08-16 10:10:00,22.46,22.46,22.43,22.44,164884.77072938942,8.5881,8.5881,8.5766,8.5804,164884.7707
2013-08-16 10:15:00,22.44,22.46,22.41,22.43,184129.24685198383,8.5804,8.5881,8.5689,8.5766,184129.2469
2013-08-16 10:20:00,22.43,22.43,22.4,22.4,258256.117842718,8.5766,8.5766,8.5651,8.5651,258256.1178
2013-08-16 10:25:00,22.39,22.41,22.38,22.41,195058.2086006177,8.5613,8.5689,8.5575,8.5689,195058.2086
2013-08-16 10:30:00,22.4,22.42,22.37,22.42,258018.53171774768,8.5651,8.5728,8.5536,8.5728,258018.5317
2013-08-16 10:35:00,22.42,22.47,22.42,22.46,138275.1247327156,8.5728,8.5919,8.5728,8.5881,138275.1247
2013-08-16 10:40:00,22.46,22.46,22.4,22.42,132335.47160845806,8.5881,8.5881,8.5651,8.5728,132335.4716
2013-08-16 10:45:00,22.42,22.43,22.41,22.43,102874.79211214064,8.5728,8.5766,8.5689,8.5766,102874.7921
2013-08-16 10:50:00,22.43,22.43,22.4,22.41,132097.88548348777,8.5766,8.5766,8.5651,8.5689,132097.8855
2013-08-16 10:55:00,22.4,22.43,22.4,22.4,125207.88785934902,8.5651,8.5766,8.5651,8.5651,125207.8879
2013-08-16 11:00:00,22.4,22.43,22.39,22.42,170111.66547873605,8.5651,8.5766,8.5613,8.5728,170111.6655
2013-08-16 11:05:00,22.42,22.42,22.36,22.37,233784.7469707769,8.5728,8.5728,8.5498,8.5536,233784.747
2013-08-16 11:10:00,22.37,22.38,22.35,22.35,171299.59610358757,8.5536,8.5575,8.546,8.546,171299.5961
2013-08-16 11:15:00,22.35,22.37,22.35,22.35,151342.3616060822,8.546,8.5536,8.546,8.546,151342.3616
2013-08-16 11:20:00,22.35,22.37,22.34,22.35,129722.02423378474,8.546,8.5536,8.5422,8.546,129722.0242
2013-08-16 11:25:00,22.35,22.35,22.31,22.33,201710.62009978617,8.546,8.546,8.5307,8.5384,201710.6201
2013-08-16 11:30:00,22.32,22.36,22.32,22.35,293181.2782133524,8.5345,8.5498,8.5345,8.546,293181.2782
2013-08-16 11:35:00,22.35,22.37,22.35,22.36,64385.83986695177,8.546,8.5536,8.546,8.5498,64385.8399
2013-08-16 11:40:00,22.36,22.38,22.35,22.37,55357.567118080304,8.5498,8.5575,8.546,8.5536,55357.5671
2013-08-16 11:45:00,22.37,22.38,22.34,22.34,33499.643620812545,8.5536,8.5575,8.5422,8.5422,33499.6436
2013-08-16 11:50:00,22.34,22.35,22.32,22.32,154906.15348063674,8.5422,8.546,8.5345,8.5345,154906.1535
2013-08-16 11:55:00,22.32,22.34,22.32,22.33,105250.65336184368,8.5345,8.5422,8.5345,8.5384,105250.6534
2013-08-16 12:00:00,22.33,22.38,22.32,22.38,173675.45735329058,8.5384,8.5575,8.5345,8.5575,173675.4574
2013-08-16 12:05:00,22.38,22.38,22.36,22.37,55119.98099311,8.5575,8.5575,8.5498,8.5536,55119.981
2013-08-16 12:10:00,22.37,22.38,22.36,22.37,94559.2777381801,8.5536,8.5575,8.5498,8.5536,94559.2777
2013-08-16 12:15:00,22.37,22.39,22.37,22.38,93133.76098835828,8.5536,8.5613,8.5536,8.5575,93133.761
2013-08-16 12:20:00,22.38,22.38,22.35,22.35,98598.24186267522,8.5575,8.5575,8.546,8.546,98598.2419
2013-08-16 12:25:00,22.35,22.38,22.35,22.35,68424.8039914469,8.546,8.5575,8.546,8.546,68424.804
2013-08-16 12:30:00,22.35,22.35,22.34,22.34,153243.05060584462,8.546,8.546,8.5422,8.5422,153243.0506
2013-08-16 12:35:00,22.34,22.36,22.33,22.35,209075.78997386555,8.5422,8.5498,8.5384,8.546,209075.79
2013-08-16 12:40:00,22.35,22.36,22.35,22.36,142789.26110715134,8.546,8.5498,8.546,8.5498,142789.2611
2013-08-16 12:45:00,22.36,22.37,22.35,22.35,73651.69874079354,8.5498,8.5536,8.546,8.546,73651.6987
2013-08-16 12:50:00,22.35,22.37,22.35,22.36,59634.11736754574,8.546,8.5536,8.546,8.5498,59634.1174
2013-08-16 12:55:00,22.36,22.37,22.35,22.35,57971.01449275362,8.5498,8.5536,8.546,8.546,57971.0145
2013-08-16 13:00:00,22.35,22.37,22.35,22.35,137087.1941078641,8.546,8.5536,8.546,8.546,137087.1941
2013-08-16 13:05:00,22.35,22.35,22.32,22.33,85055.83273936802,8.546,8.546,8.5345,8.5384,85055.8327
2013-08-16 13:10:00,22.32,22.37,22.32,22.36,322166.78545972914,8.5345,8.5536,8.5345,8.5498,322166.7855
2013-08-16 13:15:00,22.36,22.38,22.36,22.37,183654.07460204329,8.5498,8.5575,8.5498,8.5536,183654.0746
2013-08-16 13:20:00,22.37,22.38,22.35,22.38,82917.55761463531,8.5536,8.5575,8.546,8.5575,82917.5576
2013-08-16 13:25:00,22.38,22.4,22.37,22.4,192682.3473509147,8.5575,8.5651,8.5536,8.5651,192682.3474
2013-08-16 13:30:00,22.4,22.42,22.39,22.42,267284.39059158944,8.5651,8.5728,8.5613,8.5728,267284.3906
2013-08-16 13:35:00,22.42,22.42,22.38,22.38,252316.46471846043,8.5728,8.5728,8.5575,8.5575,252316.4647
2013-08-16 13:40:00,22.38,22.41,22.38,22.38,142789.26110715134,8.5575,8.5689,8.5575,8.5575,142789.2611
2013-08-16 13:45:00,22.38,22.4,22.37,22.39,146590.6391066762,8.5575,8.5651,8.5536,8.5613,146590.6391
2013-08-16 13:50:00,22.39,22.41,22.39,22.4,88382.03848895225,8.5613,8.5689,8.5613,8.5651,88382.0385
2013-08-16 13:55:00,22.39,22.42,22.39,22.41,75552.38774055595,8.5613,8.5728,8.5613,8.5689,75552.3877
2013-08-16 14:00:00,22.41,22.43,22.4,22.41,133523.40223330958,8.5689,8.5766,8.5651,8.5689,133523.4022
2013-08-16 14:05:00,22.41,22.42,22.4,22.4,163221.6678545973,8.5689,8.5728,8.5651,8.5651,163221.6679
2013-08-16 14:10:00,22.4,22.41,22.39,22.39,127346.16298408172,8.5651,8.5689,8.5613,8.5613,127346.163
2013-08-16 14:15:00,22.39,22.4,22.36,22.37,187693.0387265384,8.5613,8.5651,8.5498,8.5536,187693.0387
2013-08-16 14:20:00,22.37,22.39,22.37,22.37,108576.8591114279,8.5536,8.5613,8.5536,8.5536,108576.8591
2013-08-16 14:25:00,22.37,22.39,22.35,22.38,104775.48111190306,8.5536,8.5613,8.546,8.5575,104775.4811
2013-08-16 14:30:00,22.38,22.38,22.35,22.35,54169.6364932288,8.5575,8.5575,8.546,8.546,54169.6365
2013-08-16 14:35:00,22.35,22.35,22.31,22.31,222143.02684723213,8.546,8.546,8.5307,8.5307,222143.0268
2013-08-16 14:40:00,22.31,22.33,22.31,22.32,95034.4499881207,8.5307,8.5384,8.5307,8.5345,95034.45
2013-08-16 14:45:00,22.32,22.35,22.32,22.34,104537.89498693276,8.5345,8.546,8.5345,8.5422,104537.895
2013-08-16 14:50:00,22.34,22.37,22.34,22.37,107626.51461154668,8.5422,8.5536,8.5422,8.5536,107626.5146
2013-08-16 14:55:00,22.37,22.4,22.36,22.4,135661.6773580423,8.5536,8.5651,8.5498,8.5651,135661.6774
2013-08-16 15:00:00,22.39,22.39,22.35,22.35,93133.76098835828,8.5613,8.5613,8.546,8.546,93133.761
2013-08-16 15:05:00,22.35,22.38,22.35,22.37,123544.7849845569,8.546,8.5575,8.546,8.5536,123544.785
2013-08-16 15:10:00,22.37,22.37,22.34,22.35,100974.10311237824,8.5536,8.5536,8.5422,8.546,100974.1031
2013-08-16 15:15:00,22.35,22.36,22.33,22.33,114278.92611071514,8.546,8.5498,8.5384,8.5384,114278.9261
2013-08-16 15:20:00,22.33,22.37,22.33,22.36,132810.64385839866,8.5384,8.5536,8.5384,8.5498,132810.6439
2013-08-16 15:25:00,22.36,22.37,22.33,22.35,148966.5003563792,8.5498,8.5536,8.5384,8.546,148966.5004
2013-08-16 15:30:00,22.35,22.37,22.34,22.35,156569.25635542884,8.546,8.5536,8.5422,8.546,156569.2564
2013-08-16 15:35:00,22.36,22.4,22.35,22.4,221192.68234735093,8.5498,8.5651,8.546,8.5651,221192.6823
2013-08-16 15:40:00,22.39,22.4,22.35,22.36,189593.7277263008,8.5613,8.5651,8.546,8.5498,189593.7277
2013-08-16 15:45:00,22.35,22.36,22.33,22.33,203848.8952245189,8.546,8.5498,8.5384,8.5384,203848.8952
2013-08-16 15:50:00,22.33,22.33,22.31,22.31,488001.9006889998,8.5384,8.5384,8.5307,8.5307,488001.9007
2013-08-16 15:55:00,22.31,22.32,22.27,22.27,1009265.8588738418,8.5307,8.5345,8.5154,8.5154,1009265.8589
2013-08-19 09:30:00,22.2,22.24,22.1,22.18,638393.9177952008,8.4886,8.5039,8.4504,8.481,638393.9178
2013-08-19 09:35:00,22.18,22.24,22.18,22.2,233309.5747208363,8.481,8.5039,8.481,8.4886,233309.5747
2013-08-19 09:40:00,22.2,22.28,22.19,22.23,197671.65597529104,8.4886,8.5192,8.4848,8.5001,197671.656
2013-08-19 09:45:00,22.24,22.28,22.23,22.27,118555.47636018058,8.5039,8.5192,8.5001,8.5154,118555.4764
2013-08-19 09:50:00,22.26,22.31,22.24,22.29,165835.11522927062,8.5116,8.5307,8.5039,8.5231,165835.1152
2013-08-19 09:55:00,22.29,22.37,22.28,22.36,189118.5554763602,8.5231,8.5536,8.5192,8.5498,189118.5555
2013-08-19 10:00:00,22.37,22.41,22.36,22.4,254454.73984319315,8.5536,8.5689,8.5498,8.5651,254454.7398
2013-08-19 10:05:00,22.4,22.43,22.39,22.4,222855.78522214305,8.5651,8.5766,8.5613,8.5651,222855.7852
2013-08-19 10:10:00,22.4,22.4,22.36,22.37,146115.46685673558,8.5651,8.5651,8.5498,8.5536,146115.4669
2013-08-19 10:15:00,22.37,22.39,22.3,22.3,302209.5509622238,8.5536,8.5613,8.5269,8.5269,302209.551
2013-08-19 10:20:00,22.3,22.35,22.3,22.33,123544.7849845569,8.5269,8.546,8.5269,8.5384,123544.785
2013-08-19 10:25:00,22.34,22.35,22.29,22.29,159895.46210501308,8.5422,8.546,8.5231,8.5231,159895.4621
2013-08-19 10:30:00,22.3,22.31,22.27,22.31,188405.79710144928,8.5269,8.5307,8.5154,8.5307,188405.7971
2013-08-19 10:35:00,22.31,22.34,22.31,22.33,177001.6631028748,8.5307,8.5422,8.5307,8.5384,177001.6631
2013-08-19 10:40:00,22.33,22.34,22.31,22.31,159182.70373010216,8.5384,8.5422,8.5307,8.5307,159182.7037
2013-08-19 10:45:00,22.32,22.35,22.31,22.33,168923.73485388453,8.5345,8.546,8.5307,8.5384,168923.7349
2013-08-19 10:50:00,22.33,22.35,22.32,22.35,99786.17248752672,8.5384,8.546,8.5345,8.546,99786.1725
2013-08-19 10:55:00,22.35,22.37,22.35,22.36,175576.146353053,8.546,8.5536,8.546,8.5498,175576.1464
2013-08-19 11:00:00,22.36,22.39,22.35,22.37,147065.8113566168,8.5498,8.5613,8.546,8.5536,147065.8114
2013-08-19 11:05:00,22.36,22.39,22.35,22.39,183891.6607270136,8.5498,8.5613,8.546,8.5613,183891.6607
2013-08-19 11:10:00,22.39,22.4,22.36,22.38,198146.82822523164,8.5613,8.5651,8.5498,8.5575,198146.8282
2013-08-19 11:15:00,22.38,22.39,22.33,22.34,119743.40698503208,8.5575,8.5613,8.5384,8.5422,119743.407
2013-08-19 11:20:00,22.34,22.38,22.34,22.35,212877.1679733904,8.5422,8.5575,8.5422,8.546,212877.168
2013-08-19 11:25:00,22.35,22.36,22.32,22.33,133760.9883582799,8.546,8.5498,8.5345,8.5384,133760.9884
2013-08-19 11:30:00,22.32,22.34,22.31,22.33,97410.31123782371,8.5345,8.5422,8.5307,8.5384,97410.3112
2013-08-19 11:35:00,22.32,22.35,22.32,22.33,76027.55999049656,8.5345,8.546,8.5345,8.5384,76027.56
2013-08-19 11:40:00,22.33,22.35,22.32,22.33,62960.32311712996,8.5384,8.546,8.5345,8.5384,62960.3231
2013-08-19 11:45:00,22.33,22.34,22.28,22.29,126158.23235923024,8.5384,8.5422,8.5192,8.5231,126158.2324
2013-08-19 11:50:00,22.29,22.29,22.27,22.27,165597.5291043003,8.5231,8.5231,8.5154,8.5154,165597.5291
2013-08-19 11:55:00,22.27,22.27,22.25,22.26,215728.201473034,8.5154,8.5154,8.5078,8.5116,215728.2015
2013-08-19 12:00:00,22.26,22.26,22.24,22.25,215965.78759800427,8.5116,8.5116,8.5039,8.5078,215965.7876
2013-08-19 12:05:00,22.25,22.25,22.24,22.24,99073.41411261582,8.5078,8.5078,8.5039,8.5039,99073.4141
2013-08-19 12:10:00,22.23,22.26,22.23,22.26,156806.84248039915,8.5001,8.5116,8.5001,8.5116,156806.8425
2013-08-19 12:15:00,22.25,22.3,22.25,22.3,55595.153243050605,8.5078,8.5269,8.5078,8.5269,55595.1532
2013-08-19 12:20:00,22.3,22.3,22.28,22.28,68187.2178664766,8.5269,8.5269,8.5192,8.5192,68187.2179
2013-08-19 12:25:00,22.29,22.29,22.27,22.27,55357.567118080304,8.5231,8.5231,8.5154,8.5154,55357.5671
2013-08-19 12:30:00,22.27,22.27,22.24,22.25,290330.2447137087,8.5154,8.5154,8.5039,8.5078,290330.2447
2013-08-19 12:35:00,22.25,22.26,22.22,22.22,255405.0843430744,8.5078,8.5116,8.4963,8.4963,255405.0843
2013-08-19 12:40:00,22.22,22.22,22.21,22.22,120456.16535994298,8.4963,8.4963,8.4925,8.4963,120456.1654
2013-08-19 12:45:00,22.22,22.22,22.2,22.2,114278.92611071514,8.4963,8.4963,8.4886,8.4886,114278.9261
2013-08-19 12:50:00,22.2,22.24,22.19,22.23,75789.97386552625,8.4886,8.5039,8.4848,8.5001,75789.9739
2013-08-19 12:55:00,22.23,22.24,22.22,22.22,45854.12211926824,8.5001,8.5039,8.4963,8.4963,45854.1221
2013-08-19 13:00:00,22.22,22.22,22.21,22.22,42765.50249465431,8.4963,8.4963,8.4925,8.4963,42765.5025
2013-08-19 13:05:00,22.22,22.22,22.21,22.22,91708.24423853648,8.4963,8.4963,8.4925,8.4963,91708.2442
2013-08-19 13:10:00,22.22,22.23,22.22,22.22,71988.59586600143,8.4963,8.5001,8.4963,8.4963,71988.5959
2013-08-19 13:15:00,22.22,22.22,22.2,22.22,132335.47160845806,8.4963,8.4963,8.4886,8.4963,132335.4716
2013-08-19 13:20:00,22.22,22.22,22.21,22.22,180327.868852459,8.4963,8.4963,8.4925,8.4963,180327.8689
2013-08-19 13:25:00,22.22,22.22,22.2,22.21,65336.18436683298,8.4963,8.4963,8.4886,8.4925,65336.1844
2013-08-19 13:30:00,22.21,22.21,22.15,22.15,105725.82561178428,8.4925,8.4925,8.4695,8.4695,105725.8256
2013-08-19 13:35:00,22.16,22.17,22.13,22.14,107864.100736517,8.4733,8.4772,8.4619,8.4657,107864.1007
2013-08-19 13:40:00,22.14,22.16,22.14,22.15,51556.18911855548,8.4657,8.4733,8.4657,8.4695,51556.1891
2013-08-19 13:45:00,22.15,22.16,22.14,22.15,64148.25374198147,8.4695,8.4733,8.4657,8.4695,64148.2537
2013-08-19 13:50:00,22.15,22.19,22.15,22.19,57733.42836778332,8.4695,8.4848,8.4695,8.4848,57733.4284
2013-08-19 13:55:00,22.2,22.21,22.19,22.2,43003.08861962461,8.4886,8.4925,8.4848,8.4886,43003.0886
2013-08-19 14:00:00,22.2,22.2,22.17,22.18,177714.4214777857,8.4886,8.4886,8.4772,8.481,177714.4215
2013-08-19 14:05:00,22.18,22.19,22.16,22.16,175813.73247802327,8.481,8.4848,8.4733,8.4733,175813.7325
2013-08-19 14:10:00,22.16,22.19,22.16,22.18,95034.4499881207,8.4733,8.4848,8.4733,8.481,95034.45
2013-08-19 14:15:00,22.18,22.2,22.17,22.19,197434.06985032075,8.481,8.4886,8.4772,8.4848,197434.0699
2013-08-19 14:20:00,22.19,22.2,22.17,22.18,127346.16298408172,8.4848,8.4886,8.4772,8.481,127346.163
2013-08-19 14:25:00,22.18,22.19,22.17,22.19,95747.2083630316,8.481,8.4848,8.4772,8.4848,95747.2084
2013-08-19 14:30:00,22.19,22.19,22.17,22.18,178427.1798526966,8.4848,8.4848,8.4772,8.481,178427.1799
2013-08-19 14:35:00,22.19,22.19,22.15,22.16,115942.02898550723,8.4848,8.4848,8.4695,8.4733,115942.029
2013-08-19 14:40:00,22.16,22.16,22.12,22.13,114754.09836065574,8.4733,8.4733,8.4581,8.4619,114754.0984
2013-08-19 14:45:00,22.13,22.13,22.11,22.11,170824.42385364696,8.4619,8.4619,8.4542,8.4542,170824.4239
2013-08-19 14:50:00,22.11,22.12,22.08,22.08,181990.9717272512,8.4542,8.4581,8.4428,8.4428,181990.9717
2013-08-19 14:55:00,22.08,22.09,22.07,22.08,263720.5987170349,8.4428,8.4466,8.4389,8.4428,263720.5987
2013-08-19 15:00:00,22.08,22.08,22.0,22.01,281539.5580898076,8.4428,8.4428,8.4122,8.416,281539.5581
2013-08-19 15:05:00,22.0,22.03,21.97,21.98,325255.4050843431,8.4122,8.4236,8.4007,8.4045,325255.4051
2013-08-19 15:10:00,21.99,21.99,21.96,21.97,254692.32596816347,8.4083,8.4083,8.3969,8.4007,254692.326
2013-08-19 15:15:00,21.97,22.02,21.97,22.01,185792.34972677595,8.4007,8.4198,8.4007,8.416,185792.3497
2013-08-19 15:20:00,22.01,22.02,21.99,22.0,151342.3616060822,8.416,8.4198,8.4083,8.4122,151342.3616
2013-08-19 15:25:00,22.0,22.01,21.94,21.94,241862.6752197672,8.4122,8.416,8.3892,8.3892,241862.6752
2013-08-19 15:30:00,21.94,21.96,21.94,21.95,229745.78284628177,8.3892,8.3969,8.3892,8.393,229745.7828
2013-08-19 15:35:00,21.95,21.97,21.92,21.95,447612.25944404845,8.393,8.4007,8.3816,8.393,447612.2594
2013-08-19 15:40:00,21.94,21.95,21.92,21.93,547398.4319315752,8.3892,8.393,8.3816,8.3854,547398.4319
2013-08-19 15:45:00,21.93,21.94,21.92,21.92,648847.707293894,8.3854,8.3892,8.3816,8.3816,648847.7073
2013-08-19 15:50:00,21.92,21.95,21.92,21.95,623188.4057971014,8.3816,8.393,8.3816,8.393,623188.4058
2013-08-19 15:55:00,21.95,21.96,21.9,21.92,1016155.8564979804,8.393,8.3969,8.3739,8.3816,1016155.8565
2013-08-20 09:30:00,22.01,22.02,21.9,21.95,585649.7980517938,8.416,8.4198,8.3739,8.393,585649.7981
2013-08-20 09:35:00,21.9,21.92,21.8,21.87,259681.6345925398,8.3739,8.3816,8.3357,8.3625,259681.6346
2013-08-20 09:40:00,21.87,21.92,21.86,21.88,362794.0128296508,8.3625,8.3816,8.3586,8.3663,362794.0128
2013-08-20 09:45:00,21.88,21.88,21.79,21.8,368733.6659539083,8.3663,8.3663,8.3319,8.3357,368733.666
2013-08-20 09:50:00,21.79,21.84,21.79,21.83,353052.9817058684,8.3319,8.351,8.3319,8.3472,353052.9817
2013-08-20 09:55:00,21.83,21.86,21.82,21.85,161796.1511047755,8.3472,8.3586,8.3433,8.3548,161796.1511
2013-08-20 10:00:00,21.84,21.88,21.84,21.87,302447.13708719413,8.351,8.3663,8.351,8.3625,302447.1371
2013-08-20 10:05:00,21.87,21.9,21.86,21.87,292468.51983844145,8.3625,8.3739,8.3586,8.3625,292468.5198
2013-08-20 10:10:00,21.87,21.9,21.87,21.87,267521.9767165598,8.3625,8.3739,8.3625,8.3625,267521.9767
2013-08-20 10:15:00,21.87,21.91,21.87,21.9,445236.3981943455,8.3625,8.3778,8.3625,8.3739,445236.3982
2013-08-20 10:20:00,21.91,21.92,21.89,21.91,300071.2758374911,8.3778,8.3816,8.3701,8.3778,300071.2758
2013-08-20 10:25:00,21.91,21.94,21.9,21.93,211689.23734853885,8.3778,8.3892,8.3739,8.3854,211689.2373
2013-08-20 10:30:00,21.93,21.95,21.92,21.93,369921.5965787598,8.3854,8.393,8.3816,8.3854,369921.5966
2013-08-20 10:35:00,21.93,21.95,21.92,21.95,327631.2663340461,8.3854,8.393,8.3816,8.393,327631.2663
2013-08-20 10:40:00,21.95,21.96,21.92,21.95,235447.84984556903,8.393,8.3969,8.3816,8.393,235447.8498
2013-08-20 10:45:00,21.95,21.98,21.95,21.96,187455.45260156807,8.393,8.4045,8.393,8.3969,187455.4526
2013-08-20 10:50:00,21.96,21.97,21.94,21.94,145165.12235685435,8.3969,8.4007,8.3892,8.3892,145165.1224
2013-08-20 10:55:00,21.94,21.96,21.93,21.96,253029.2230933713,8.3892,8.3969,8.3854,8.3969,253029.2231
2013-08-20 11:00:00,21.95,21.98,21.95,21.97,292943.692088382,8.393,8.4045,8.393,8.4007,292943.6921
2013-08-20 11:05:00,21.98,22.0,21.97,22.0,202423.3784746971,8.4045,8.4122,8.4007,8.4122,202423.3785
2013-08-20 11:10:00,22.0,22.0,21.98,21.98,141363.74435732953,8.4122,8.4122,8.4045,8.4045,141363.7444
2013-08-20 11:15:00,21.98,22.0,21.97,22.0,234735.0914706581,8.4045,8.4122,8.4007,8.4122,234735.0915
2013-08-20 11:20:00,22.0,22.04,22.0,22.03,318840.57971014496,8.4122,8.4275,8.4122,8.4236,318840.5797
2013-08-20 11:25:00,22.03,22.06,22.03,22.05,284153.0054644809,8.4236,8.4351,8.4236,8.4313,284153.0055
2013-08-20 11:30:00,22.05,22.08,22.05,22.08,212164.40959847943,8.4313,8.4428,8.4313,8.4428,212164.4096
2013-08-20 11:35:00,22.08,22.1,22.05,22.07,254454.73984319315,8.4428,8.4504,8.4313,8.4389,254454.7398
2013-08-20 11:40:00,22.07,22.1,22.07,22.09,231646.4718460442,8.4389,8.4504,8.4389,8.4466,231646.4718
2013-08-20 11:45:00,22.1,22.14,22.09,22.13,227845.09384651936,8.4504,8.4657,8.4466,8.4619,227845.0938
2013-08-20 11:50:00,22.14,22.15,22.12,22.14,425041.5775718698,8.4657,8.4695,8.4581,8.4657,425041.5776
2013-08-20 11:55:00,22.14,22.14,22.12,22.12,180565.45497742933,8.4657,8.4657,8.4581,8.4581,180565.455
2013-08-20 12:00:00,22.12,22.14,22.12,22.14,180327.868852459,8.4581,8.4657,8.4581,8.4657,180327.8689
2013-08-20 12:05:00,22.14,22.14,22.1,22.1,254217.1537182229,8.4657,8.4657,8.4504,8.4504,254217.1537
2013-08-20 12:10:00,22.09,22.11,22.08,22.11,120931.3376098836,8.4466,8.4542,8.4428,8.4542,120931.3376
2013-08-20 12:15:00,22.11,22.11,22.1,22.11,232359.2302209551,8.4542,8.4542,8.4504,8.4542,232359.2302
2013-08-20 12:20:00,22.11,22.11,22.08,22.08,180090.28272748872,8.4542,8.4542,8.4428,8.4428,180090.2827
2013-08-20 12:25:00,22.08,22.09,22.08,22.09,127346.16298408172,8.4428,8.4466,8.4428,8.4466,127346.163
2013-08-20 12:30:00,22.08,22.09,22.05,22.05,150867.1893561416,8.4428,8.4466,8.4313,8.4313,150867.1894
2013-08-20 12:35:00,22.05,22.05,22.03,22.05,219529.5794725588,8.4313,8.4313,8.4236,8.4313,219529.5795
2013-08-20 12:40:00,22.05,22.06,22.04,22.05,191732.0028510335,8.4313,8.4351,8.4275,8.4313,191732.0029
2013-08-20 12:45:00,22.05,22.08,22.05,22.08,237348.53884533144,8.4313,8.4428,8.4313,8.4428,237348.5388
2013-08-20 12:50:00,22.08,22.08,22.05,22.05,234259.9192207175,8.4428,8.4428,8.4313,8.4313,234259.9192
2013-08-20 12:55:00,22.06,22.07,22.05,22.07,88619.62461392255,8.4351,8.4389,8.4313,8.4389,88619.6246
2013-08-20 13:00:00,22.07,22.1,22.07,22.1,88619.62461392255,8.4389,8.4504,8.4389,8.4504,88619.6246
2013-08-20 13:05:00,22.1,22.1,22.08,22.09,141126.15823235924,8.4504,8.4504,8.4428,8.4466,141126.1582
2013-08-20 13:10:00,22.08,22.1,22.08,22.09,69375.1484913281,8.4428,8.4504,8.4428,8.4466,69375.1485
2013-08-20 13:15:00,22.09,22.12,22.08,22.12,594440.484675695,8.4466,8.4581,8.4428,8.4581,594440.4847
2013-08-20 13:20:00,22.12,22.13,22.09,22.09,147778.56973152768,8.4581,8.4619,8.4466,8.4466,147778.5697
2013-08-20 13:25:00,22.1,22.1,22.06,22.06,134948.9189831314,8.4504,8.4504,8.4351,8.4351,134948.919
2013-08-20 13:30:00,22.06,22.07,22.04,22.06,267759.5628415301,8.4351,8.4389,8.4275,8.4351,267759.5628
2013-08-20 13:35:00,22.06,22.06,22.03,22.05,316939.89071038255,8.4351,8.4351,8.4236,8.4313,316939.8907
2013-08-20 13:40:00,22.06,22.06,22.01,22.03,334283.6778332146,8.4351,8.4351,8.416,8.4236,334283.6778
2013-08-20 13:45:00,22.03,22.06,22.01,22.04,282014.73033974814,8.4236,8.4351,8.416,8.4275,282014.7303
2013-08-20 13:50:00,22.04,22.04,22.01,22.01,294131.6227132336,8.4275,8.4275,8.416,8.416,294131.6227
2013-08-20 13:55:00,22.01,22.01,21.95,21.96,260631.979092421,8.416,8.416,8.393,8.3969,260631.9791
2013-08-20 14:00:00,21.96,21.99,21.96,21.99,265146.11546685675,8.3969,8.4083,8.3969,8.4083,265146.1155
2013-08-20 14:05:00,21.99,22.01,21.99,22.01,135661.6773580423,8.4083,8.416,8.4083,8.416,135661.6774
2013-08-20 14:10:00,22.01,22.05,22.0,22.02,371822.2855785223,8.416,8.4313,8.4122,8.4198,371822.2856
2013-08-20 14:15:00,22.03,22.06,22.01,22.03,163934.4262295082,8.4236,8.4351,8.416,8.4236,163934.4262
2013-08-20 14:20:00,22.03,22.03,21.98,22.0,216203.3737229746,8.4236,8.4236,8.4045,8.4122,216203.3737
2013-08-20 14:25:00,22.0,22.03,21.99,22.03,167973.39035400332,8.4122,8.4236,8.4083,8.4236,167973.3904
2013-08-20 14:30:00,22.03,22.03,22.0,22.0,236160.60822047992,8.4236,8.4236,8.4122,8.4122,236160.6082
2013-08-20 14:35:00,22.0,22.0,21.98,21.99,174388.21572820147,8.4122,8.4122,8.4045,8.4083,174388.2157
2013-08-20 14:40:00,21.99,22.01,21.98,21.98,177714.4214777857,8.4083,8.416,8.4045,8.4045,177714.4215
2013-08-20 14:45:00,21.98,22.01,21.98,21.99,199097.17272511285,8.4045,8.416,8.4045,8.4083,199097.1727
2013-08-20 14:50:00,22.0,22.01,21.99,22.0,153955.80898075554,8.4122,8.416,8.4083,8.4122,153955.809
2013-08-20 14:55:00,22.0,22.0,21.98,22.0,223806.12972202423,8.4122,8.4122,8.4045,8.4122,223806.1297
2013-08-20 15:00:00,21.99,21.99,21.98,21.98,204324.0674744595,8.4083,8.4083,8.4045,8.4045,204324.0675
2013-08-20 15:05:00,21.98,21.99,21.98,21.99,159182.70373010216,8.4045,8.4083,8.4045,8.4083,159182.7037
2013-08-20 15:10:00,21.98,21.99,21.98,21.99,125920.64623425993,8.4045,8.4083,8.4045,8.4083,125920.6462
2013-08-20 15:15:00,21.99,22.0,21.98,21.99,254217.1537182229,8.4083,8.4122,8.4045,8.4083,254217.1537
2013-08-20 15:20:00,21.99,21.99,21.95,21.96,353528.153955809,8.4083,8.4083,8.393,8.3969,353528.154
2013-08-20 15:25:00,21.96,21.98,21.96,21.98,203373.7229745783,8.3969,8.4045,8.3969,8.4045,203373.723
2013-08-20 15:30:00,21.98,21.98,21.96,21.97,328106.4385839867,8.4045,8.4045,8.3969,8.4007,328106.4386
2013-08-20 15:35:00,21.97,21.98,21.93,21.93,503207.4126870991,8.4007,8.4045,8.3854,8.3854,503207.4127
2013-08-20 15:40:00,21.93,21.94,21.87,21.89,672131.1475409836,8.3854,8.3892,8.3625,8.3701,672131.1475
2013-08-20 15:45:00,21.89,21.89,21.84,21.85,638156.3316702305,8.3701,8.3701,8.351,8.3548,638156.3317
2013-08-20 15:50:00,21.85,21.87,21.83,21.86,910667.6170111664,8.3548,8.3625,8.3472,8.3586,910667.617
2013-08-20 15:55:00,21.86,21.89,21.85,21.88,852459.0163934426,8.3586,8.3701,8.3548,8.3663,852459.0164
2013-08-21 09:30:00,21.77,21.8,21.69,21.71,814207.6502732241,8.3242,8.3357,8.2936,8.3013,814207.6503
2013-08-21 09:35:00,21.71,21.77,21.71,21.74,507246.37681159424,8.3013,8.3242,8.3013,8.3128,507246.3768
2013-08-21 09:40:00,21.74,21.83,21.74,21.81,272511.2853409361,8.3128,8.3472,8.3128,8.3395,272511.2853
2013-08-21 09:45:00,21.82,21.82,21.76,21.76,194820.62247564743,8.3433,8.3433,8.3204,8.3204,194820.6225
2013-08-21 09:50:00,21.76,21.76,21.68,21.71,262770.2542171537,8.3204,8.3204,8.2898,8.3013,262770.2542
2013-08-21 09:55:00,21.71,21.76,21.71,21.75,251603.7063435496,8.3013,8.3204,8.3013,8.3166,251603.7063
2013-08-21 10:00:00,21.75,21.77,21.74,21.76,683772.8676645284,8.3166,8.3242,8.3128,8.3204,683772.8677
2013-08-21 10:05:00,21.76,21.76,21.72,21.72,562128.7716797339,8.3204,8.3204,8.3051,8.3051,562128.7717
2013-08-21 10:10:00,21.72,21.72,21.6,21.6,784271.798526966,8.3051,8.3051,8.2592,8.2592,784271.7985
2013-08-21 10:15:00,21.6,21.61,21.54,21.59,1089807.555238774,8.2592,8.263,8.2363,8.2554,1089807.5552
2013-08-21 10:20:00,21.59,21.63,21.58,21.63,459016.39344262297,8.2554,8.2707,8.2516,8.2707,459016.3934
2013-08-21 10:25:00,21.63,21.67,21.63,21.63,411261.58232359233,8.2707,8.286,8.2707,8.2707,411261.5823
2013-08-21 10:30:00,21.63,21.66,21.62,21.65,497980.5179377524,8.2707,8.2822,8.2669,8.2783,497980.5179
2013-08-21 10:35:00,21.65,21.66,21.64,21.64,421477.7856973153,8.2783,8.2822,8.2745,8.2745,421477.7857
2013-08-21 10:40:00,21.64,21.65,21.63,21.65,357804.7042052744,8.2745,8.2783,8.2707,8.2783,357804.7042
2013-08-21 10:45:00,21.65,21.67,21.63,21.66,420765.0273224044,8.2783,8.286,8.2707,8.2822,420765.0273
2013-08-21 10:50:00,21.66,21.68,21.65,21.65,412449.5129484438,8.2822,8.2898,8.2783,8.2783,412449.5129
2013-08-21 10:55:00,21.65,21.68,21.64,21.68,282014.73033974814,8.2783,8.2898,8.2745,8.2898,282014.7303
2013-08-21 11:00:00,21.68,21.68,21.66,21.67,408885.7210738893,8.2898,8.2898,8.2822,8.286,408885.7211
2013-08-21 11:05:00,21.67,21.68,21.65,21.67,162984.08172962698,8.286,8.2898,8.2783,8.286,162984.0817
2013-08-21 11:10:00,21.67,21.68,21.66,21.68,261582.3235923022,8.286,8.2898,8.2822,8.2898,261582.3236
2013-08-21 11:15:00,21.68,21.71,21.68,21.69,139225.4692325968,8.2898,8.3013,8.2898,8.2936,139225.4692
2013-08-21 11:20:00,21.7,21.7,21.68,21.68,207412.68709907343,8.2975,8.2975,8.2898,8.2898,207412.6871
2013-08-21 11:25:00,21.68,21.68,21.67,21.68,200997.86172487529,8.2898,8.2898,8.286,8.2898,200997.8617
2013-08-21 11:30:00,21.67,21.68,21.65,21.67,165122.3568543597,8.286,8.2898,8.2783,8.286,165122.3569
2013-08-21 11:35:00,21.67,21.67,21.6,21.6,147065.8113566168,8.286,8.286,8.2592,8.2592,147065.8114
2013-08-21 11:40:00,21.61,21.66,21.6,21.65,252791.63696840103,8.263,8.2822,8.2592,8.2783,252791.637
2013-08-21 11:45:00,21.65,21.65,21.59,21.59,182466.1439771917,8.2783,8.2783,8.2554,8.2554,182466.144
2013-08-21 11:50:00,21.59,21.61,21.58,21.61,131622.71323354717,8.2554,8.263,8.2516,8.263,131622.7132
2013-08-21 11:55:00,21.61,21.61,21.59,21.61,114516.51223568544,8.263,8.263,8.2554,8.263,114516.5122
2013-08-21 12:00:00,21.61,21.63,21.6,21.62,137799.952482775,8.263,8.2707,8.2592,8.2669,137799.9525
2013-08-21 12:05:00,21.62,21.62,21.59,21.59,206937.51484913283,8.2669,8.2669,8.2554,8.2554,206937.5148
2013-08-21 12:10:00,21.59,21.6,21.58,21.58,183416.4884770729,8.2554,8.2592,8.2516,8.2516,183416.4885
2013-08-21 12:15:00,21.59,21.59,21.55,21.57,384889.5224518888,8.2554,8.2554,8.2401,8.2477,384889.5225
2013-08-21 12:20:00,21.58,21.58,21.52,21.52,376098.8358279877,8.2516,8.2516,8.2286,8.2286,376098.8358
2013-08-21 12:25:00,21.52,21.52,21.49,21.5,300071.2758374911,8.2286,8.2286,8.2172,8.221,300071.2758
2013-08-21 12:30:00,21.5,21.5,21.48,21.5,333808.50558327395,8.221,8.221,8.2133,8.221,333808.5056
2013-08-21 12:35:00,21.5,21.52,21.49,21.52,303159.895462105,8.221,8.2286,8.2172,8.2286,303159.8955
2013-08-21 12:40:00,21.52,21.53,21.51,21.52,374910.90520313615,8.2286,8.2325,8.2248,8.2286,374910.9052
2013-08-21 12:45:00,21.52,21.55,21.5,21.52,341886.4338322642,8.2286,8.2401,8.221,8.2286,341886.4338
2013-08-21 12:50:00,21.52,21.52,21.5,21.52,250178.18959372773,8.2286,8.2286,8.221,8.2286,250178.1896
2013-08-21 12:55:00,21.52,21.55,21.52,21.54,173200.28510334998,8.2286,8.2401,8.2286,8.2363,173200.2851
2013-08-21 13:00:00,21.54,21.56,21.53,21.56,251128.53409360893,8.2363,8.2439,8.2325,8.2439,251128.5341
2013-08-21 13:05:00,21.56,21.58,21.55,21.56,195770.96697552863,8.2439,8.2516,8.2401,8.2439,195770.967
2013-08-21 13:10:00,21.56,21.59,21.56,21.58,180565.45497742933,8.2439,8.2554,8.2439,8.2516,180565.455
2013-08-21 13:15:00,21.58,21.59,21.55,21.55,151342.3616060822,8.2516,8.2554,8.2401,8.2401,151342.3616
2013-08-21 13:20:00,21.55,21.55,21.53,21.54,154430.98123069614,8.2401,8.2401,8.2325,8.2363,154430.9812
2013-08-21 13:25:00,21.54,21.54,21.53,21.53,127821.33523402234,8.2363,8.2363,8.2325,8.2325,127821.3352
2013-08-21 13:30:00,21.53,21.54,21.53,21.53,152767.87835590402,8.2325,8.2363,8.2325,8.2325,152767.8784
2013-08-21 13:35:00,21.53,21.55,21.53,21.54,148728.91423140888,8.2325,8.2401,8.2325,8.2363,148728.9142
2013-08-21 13:40:00,21.54,21.56,21.53,21.56,175338.56022808267,8.2363,8.2439,8.2325,8.2439,175338.5602
2013-08-21 13:45:00,21.56,21.57,21.55,21.55,124019.9572344975,8.2439,8.2477,8.2401,8.2401,124019.9572
2013-08-21 13:50:00,21.55,21.56,21.54,21.54,202660.96459966732,8.2401,8.2439,8.2363,8.2363,202660.9646
2013-08-21 13:55:00,21.54,21.55,21.53,21.54,134236.1606082205,8.2363,8.2401,8.2325,8.2363,134236.1606
2013-08-21 14:00:00,21.54,21.54,21.47,21.47,792587.3129009266,8.2363,8.2363,8.2095,8.2095,792587.3129
2013-08-21 14:05:00,21.47,21.47,21.39,21.46,1075314.8016155856,8.2095,8.2095,8.1789,8.2057,1075314.8016
2013-08-21 14:10:00,21.46,21.52,21.45,21.51,363506.7712045616,8.2057,8.2286,8.2019,8.2248,363506.7712
2013-08-21 14:15:00,21.51,21.53,21.49,21.52,333333.3333333333,8.2248,8.2325,8.2172,8.2286,333333.3333
2013-08-21 14:20:00,21.51,21.51,21.47,21.51,365645.0463292944,8.2248,8.2248,8.2095,8.2248,365645.0463
2013-08-21 14:25:00,21.5,21.52,21.49,21.5,338797.81420765026,8.221,8.2286,8.2172,8.221,338797.8142
2013-08-21 14:30:00,21.5,21.62,21.5,21.61,358279.87645521504,8.221,8.2669,8.221,8.263,358279.8765
2013-08-21 14:35:00,21.61,21.66,21.6,21.61,390354.00332620577,8.263,8.2822,8.2592,8.263,390354.0033
2013-08-21 14:40:00,21.6,21.63,21.6,21.61,334996.43620812544,8.2592,8.2707,8.2592,8.263,334996.4362
2013-08-21 14:45:00,21.61,21.66,21.61,21.65,243525.7780945593,8.263,8.2822,8.263,8.2783,243525.7781
2013-08-21 14:50:00,21.65,21.65,21.61,21.62,309337.13471133285,8.2783,8.2783,8.263,8.2669,309337.1347
2013-08-21 14:55:00,21.62,21.63,21.57,21.58,347113.32858161087,8.2669,8.2707,8.2477,8.2516,347113.3286
2013-08-21 15:00:00,21.58,21.58,21.56,21.57,262057.4958422428,8.2516,8.2516,8.2439,8.2477,262057.4958
2013-08-21 15:05:00,21.57,21.57,21.54,21.55,339272.9864575909,8.2477,8.2477,8.2363,8.2401,339272.9865
2013-08-21 15:10:00,21.55,21.56,21.53,21.56,492040.8648134949,8.2401,8.2439,8.2325,8.2439,492040.8648
2013-08-21 15:15:00,21.56,21.58,21.52,21.53,521026.3720598717,8.2439,8.2516,8.2286,8.2325,521026.3721
2013-08-21 15:20:00,21.53,21.53,21.5,21.5,287004.0389641245,8.2325,8.2325,8.221,8.221,287004.039
2013-08-21 15:25:00,21.5,21.52,21.47,21.47,542171.5371822285,8.221,8.2286,8.2095,8.2095,542171.5372
2013-08-21 15:30:00,21.47,21.54,21.47,21.53,431931.57519600855,8.2095,8.2363,8.2095,8.2325,431931.5752
2013-08-21 15:35:00,21.52,21.53,21.47,21.48,314326.4433357092,8.2286,8.2325,8.2095,8.2133,314326.4433
2013-08-21 15:40:00,21.48,21.49,21.44,21.47,490140.1758137325,8.2133,8.2172,8.198,8.2095,490140.1758
2013-08-21 15:45:00,21.47,21.47,21.42,21.46,768828.7004038964,8.2095,8.2095,8.1904,8.2057,768828.7004
2013-08-21 15:50:00,21.45,21.47,21.44,21.45,846044.1910192445,8.2019,8.2095,8.198,8.2019,846044.191
2013-08-21 15:55:00,21.44,21.47,21.42,21.45,1294131.6227132336,8.198,8.2095,8.1904,8.2019,1294131.6227
2013-08-22 09:30:00,21.55,21.63,21.54,21.58,1022808.267997149,8.2401,8.2707,8.2363,8.2516,1022808.268
2013-08-22 09:35:00,21.58,21.66,21.56,21.66,656450.4632929437,8.2516,8.2822,8.2439,8.2822,656450.4633
2013-08-22 09:40:00,21.66,21.7,21.65,21.67,535994.2979330007,8.2822,8.2975,8.2783,8.286,535994.2979
2013-08-22 09:45:00,21.68,21.7,21.65,21.69,395580.8980755524,8.2898,8.2975,8.2783,8.2936,395580.8981
2013-08-22 09:50:00,21.7,21.7,21.67,21.67,398431.931575196,8.2975,8.2975,8.286,8.286,398431.9316
2013-08-22 09:55:00,21.67,21.71,21.67,21.69,378237.1109527204,8.286,8.3013,8.286,8.2936,378237.111
2013-08-22 10:00:00,21.69,21.73,21.66,21.69,403658.8263245426,8.2936,8.3089,8.2822,8.2936,403658.8263
2013-08-22 10:05:00,21.69,21.71,21.63,21.63,254217.1537182229,8.2936,8.3013,8.2707,8.2707,254217.1537
2013-08-22 10:10:00,21.64,21.71,21.61,21.67,344975.0534568781,8.2745,8.3013,8.263,8.286,344975.0535
2013-08-22 10:15:00,21.68,21.7,21.66,21.68,406509.8598241863,8.2898,8.2975,8.2822,8.2898,406509.8598
2013-08-22 10:20:00,21.68,21.68,21.66,21.68,403658.8263245426,8.2898,8.2898,8.2822,8.2898,403658.8263
2013-08-22 10:25:00,21.68,21.69,21.67,21.68,325492.9912093134,8.2898,8.2936,8.286,8.2898,325492.9912
2013-08-22 10:30:00,21.68,21.68,21.66,21.66,260156.8068424804,8.2898,8.2898,8.2822,8.2822,260156.8068
2013-08-22 10:35:00,21.67,21.68,21.67,21.68,212877.1679733904,8.286,8.2898,8.286,8.2898,212877.168
2013-08-22 10:40:00,21.68,21.71,21.68,21.7,229033.02447137088,8.2898,8.3013,8.2898,8.2975,229033.0245
2013-08-22 10:45:00,21.7,21.72,21.67,21.68,362318.8405797101,8.2975,8.3051,8.286,8.2898,362318.8406
2013-08-22 10:50:00,21.68,21.71,21.67,21.68,317652.6490852934,8.2898,8.3013,8.286,8.2898,317652.6491
2013-08-22 10:55:00,21.69,21.69,21.66,21.66,420289.8550724638,8.2936,8.2936,8.2822,8.2822,420289.8551
2013-08-22 11:00:00,21.66,21.68,21.64,21.65,283915.4193395105,8.2822,8.2898,8.2745,8.2783,283915.4193
2013-08-22 11:05:00,21.66,21.66,21.63,21.65,157282.01473033975,8.2822,8.2822,8.2707,8.2783,157282.0147
2013-08-22 11:10:00,21.65,21.66,21.61,21.63,482537.41981468286,8.2783,8.2822,8.263,8.2707,482537.4198
2013-08-22 11:15:00,21.63,21.64,21.61,21.61,217866.47659776668,8.2707,8.2745,8.263,8.263,217866.4766
2013-08-22 11:20:00,21.61,21.62,21.56,21.56,193632.6918507959,8.263,8.2669,8.2439,8.2439,193632.6919
2013-08-22 11:25:00,21.56,21.63,21.56,21.62,442622.95081967214,8.2439,8.2707,8.2439,8.2669,442622.9508
2013-08-22 11:30:00,21.62,21.63,21.6,21.62,379425.0415775719,8.2669,8.2707,8.2592,8.2669,379425.0416
2013-08-22 11:35:00,21.62,21.63,21.6,21.6,141838.91660727013,8.2669,8.2707,8.2592,8.2592,141838.9166
2013-08-22 11:40:00,21.6,21.61,21.58,21.58,434307.4364457116,8.2592,8.263,8.2516,8.2516,434307.4364
2013-08-22 11:45:00,21.58,21.6,21.58,21.6,245426.4670943217,8.2516,8.2592,8.2516,8.2592,245426.4671
2013-08-22 11:50:00,21.6,21.61,21.59,21.6,219529.5794725588,8.2592,8.263,8.2554,8.2592,219529.5795
2013-08-22 11:55:00,21.6,21.6,21.55,21.55,181753.3856022808,8.2592,8.2592,8.2401,8.2401,181753.3856
2013-08-22 12:00:00,21.55,21.56,21.53,21.53,179615.11047754812,8.2401,8.2439,8.2325,8.2325,179615.1105
2013-08-22 12:05:00,21.54,21.55,21.53,21.54,154193.39510572582,8.2363,8.2401,8.2325,8.2363,154193.3951
2013-08-22 12:10:00,21.54,21.55,21.53,21.55,123544.7849845569,8.2363,8.2401,8.2325,8.2401,123544.785
2013-08-22 12:15:00,21.54,21.55,21.53,21.54,64623.42599192207,8.2363,8.2401,8.2325,8.2363,64623.426
2013-08-22 12:20:00,21.54,21.54,21.54,21.54,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2013-08-22 12:25:00,21.54,21.54,21.54,21.54,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2013-08-22 12:30:00,21.54,21.54,21.54,21.54,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2013-08-22 12:35:00,21.54,21.54,21.54,21.54,237.5861249703017,8.2363,8.2363,8.2363,8.2363,237.5861
2013-08-22 12:40:00,21.54,21.54,21.54,21.54,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2013-08-22 12:45:00,21.54,21.54,21.54,21.54,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2013-08-22 12:50:00,21.6,21.6,21.6,21.6,237.5861249703017,8.2592,8.2592,8.2592,8.2592,237.5861
2013-08-22 12:55:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:00:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:05:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:10:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:15:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:20:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:25:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:30:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:35:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:40:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:45:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:50:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:55:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 14:00:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 14:05:00,21.55,21.55,21.55,21.55,475.1722499406035,8.2401,8.2401,8.2401,8.2401,475.1722
2013-08-22 14:10:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:15:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:20:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:25:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:30:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:35:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:40:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:45:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:50:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:55:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:00:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:05:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:10:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:15:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:20:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:25:00,21.47,21.53,21.47,21.5,717272.511285341,8.2095,8.2325,8.2095,8.221,717272.5113
2013-08-22 15:30:00,21.5,21.53,21.47,21.53,695414.5877880732,8.221,8.2325,8.2095,8.2325,695414.5878
2013-08-22 15:35:00,21.53,21.55,21.52,21.55,616773.5804229033,8.2325,8.2401,8.2286,8.2401,616773.5804
2013-08-22 15:40:00,21.55,21.55,21.5,21.5,680209.0757899738,8.2401,8.2401,8.221,8.221,680209.0758
2013-08-22 15:45:00,21.5,21.5,21.49,21.49,720598.7170349251,8.221,8.221,8.2172,8.2172,720598.717
2013-08-22 15:50:00,21.49,21.5,21.48,21.49,691375.6236635781,8.2172,8.221,8.2133,8.2172,691375.6237
2013-08-22 15:55:00,21.49,21.51,21.48,21.5,984794.4880019008,8.2172,8.2248,8.2133,8.221,984794.488
2013-08-23 09:30:00,21.58,21.68,21.55,21.61,635542.8842955572,8.2516,8.2898,8.2401,8.263,635542.8843
2013-08-23 09:35:00,21.6,21.65,21.59,21.6,420289.8550724638,8.2592,8.2783,8.2554,8.2592,420289.8551
2013-08-23 09:40:00,21.6,21.61,21.56,21.58,499168.448562604,8.2592,8.263,8.2439,8.2516,499168.4486
2013-08-23 09:45:00,21.58,21.59,21.56,21.58,278450.9384651936,8.2516,8.2554,8.2439,8.2516,278450.9385
2013-08-23 09:50:00,21.58,21.59,21.56,21.59,232359.2302209551,8.2516,8.2554,8.2439,8.2554,232359.2302
2013-08-23 09:55:00,21.59,21.59,21.55,21.58,296745.07008790685,8.2554,8.2554,8.2401,8.2516,296745.0701
2013-08-23 10:00:00,21.58,21.59,21.52,21.58,358042.2903302447,8.2516,8.2554,8.2286,8.2516,358042.2903
2013-08-23 10:05:00,21.58,21.59,21.57,21.59,177476.8353528154,8.2516,8.2554,8.2477,8.2554,177476.8354
2013-08-23 10:10:00,21.59,21.64,21.58,21.63,291755.76146353054,8.2554,8.2745,8.2516,8.2707,291755.7615
2013-08-23 10:15:00,21.63,21.63,21.59,21.6,220479.92397244,8.2707,8.2707,8.2554,8.2592,220479.924
2013-08-23 10:20:00,21.6,21.63,21.59,21.61,136612.0218579235,8.2592,8.2707,8.2554,8.263,136612.0219
2013-08-23 10:25:00,21.61,21.64,21.6,21.6,389878.83107626514,8.263,8.2745,8.2592,8.2592,389878.8311
2013-08-23 10:30:00,21.59,21.63,21.59,21.63,144214.77785697317,8.2554,8.2707,8.2554,8.2707,144214.7779
2013-08-23 10:35:00,21.63,21.66,21.61,21.66,197671.65597529104,8.2707,8.2822,8.263,8.2822,197671.656
2013-08-23 10:40:00,21.66,21.69,21.63,21.63,345212.6395818484,8.2822,8.2936,8.2707,8.2707,345212.6396
2013-08-23 10:45:00,21.63,21.64,21.61,21.64,164647.1846044191,8.2707,8.2745,8.263,8.2745,164647.1846
2013-08-23 10:50:00,21.65,21.67,21.63,21.67,158469.94535519127,8.2783,8.286,8.2707,8.286,158469.9454
2013-08-23 10:55:00,21.66,21.7,21.66,21.68,118317.89023521026,8.2822,8.2975,8.2822,8.2898,118317.8902
2013-08-23 11:00:00,21.68,21.71,21.66,21.66,103825.13661202186,8.2898,8.3013,8.2822,8.2822,103825.1366
2013-08-23 11:05:00,21.66,21.66,21.62,21.64,134711.3328581611,8.2822,8.2822,8.2669,8.2745,134711.3329
2013-08-23 11:10:00,21.63,21.68,21.62,21.68,167260.63197909243,8.2707,8.2898,8.2669,8.2898,167260.632
2013-08-23 11:15:00,21.69,21.7,21.67,21.68,89332.38298883346,8.2936,8.2975,8.286,8.2898,89332.383
2013-08-23 11:20:00,21.68,21.69,21.67,21.67,106438.5839866952,8.2898,8.2936,8.286,8.286,106438.584
2013-08-23 11:25:00,21.67,21.69,21.67,21.68,80304.11023996198,8.286,8.2936,8.286,8.2898,80304.1102
2013-08-23 11:30:00,21.68,21.68,21.67,21.68,238536.46947018296,8.2898,8.2898,8.286,8.2898,238536.4695
2013-08-23 11:35:00,21.67,21.67,21.65,21.65,112615.82323592305,8.286,8.286,8.2783,8.2783,112615.8232
2013-08-23 11:40:00,21.65,21.66,21.63,21.64,397956.7593252554,8.2783,8.2822,8.2707,8.2745,397956.7593
2013-08-23 11:45:00,21.64,21.65,21.63,21.63,277263.0078403421,8.2745,8.2783,8.2707,8.2707,277263.0078
2013-08-23 11:50:00,21.63,21.64,21.63,21.63,307674.0318365408,8.2707,8.2745,8.2707,8.2707,307674.0318
2013-08-23 11:55:00,21.64,21.64,21.63,21.63,361368.49607982894,8.2745,8.2745,8.2707,8.2707,361368.4961
2013-08-23 12:00:00,21.63,21.63,21.62,21.63,320741.26870990737,8.2707,8.2707,8.2669,8.2707,320741.2687
2013-08-23 12:05:00,21.63,21.63,21.63,21.63,199334.7588500832,8.2707,8.2707,8.2707,8.2707,199334.7589
2013-08-23 12:10:00,21.63,21.63,21.62,21.63,238061.2972202424,8.2707,8.2707,8.2669,8.2707,238061.2972
2013-08-23 12:15:00,21.63,21.64,21.63,21.63,183416.4884770729,8.2707,8.2745,8.2707,8.2707,183416.4885
2013-08-23 12:20:00,21.63,21.63,21.61,21.62,154193.39510572582,8.2707,8.2707,8.263,8.2669,154193.3951
2013-08-23 12:25:00,21.62,21.63,21.61,21.63,81729.62698978379,8.2669,8.2707,8.263,8.2707,81729.627
2013-08-23 12:30:00,21.63,21.65,21.63,21.64,132097.88548348777,8.2707,8.2783,8.2707,8.2745,132097.8855
2013-08-23 12:35:00,21.64,21.67,21.63,21.66,117367.54573532904,8.2745,8.286,8.2707,8.2822,117367.5457
2013-08-23 12:40:00,21.66,21.66,21.65,21.65,77453.07674031837,8.2822,8.2822,8.2783,8.2783,77453.0767
2013-08-23 12:45:00,21.65,21.67,21.65,21.66,70325.49299120932,8.2783,8.286,8.2783,8.2822,70325.493
2013-08-23 12:50:00,21.66,21.66,21.64,21.66,57258.25611784272,8.2822,8.2822,8.2745,8.2822,57258.2561
2013-08-23 12:55:00,21.67,21.68,21.66,21.68,92896.17486338798,8.286,8.2898,8.2822,8.2898,92896.1749
2013-08-23 13:00:00,21.68,21.68,21.67,21.68,89569.96911380376,8.2898,8.2898,8.286,8.2898,89569.9691
2013-08-23 13:05:00,21.68,21.68,21.67,21.68,60584.461867426944,8.2898,8.2898,8.286,8.2898,60584.4619
2013-08-23 13:10:00,21.68,21.68,21.67,21.68,136849.6079828938,8.2898,8.2898,8.286,8.2898,136849.608
2013-08-23 13:15:00,21.68,21.68,21.66,21.67,84818.24661439772,8.2898,8.2898,8.2822,8.286,84818.2466
2013-08-23 13:20:00,21.66,21.68,21.66,21.66,45141.36374435733,8.2822,8.2898,8.2822,8.2822,45141.3637
2013-08-23 13:25:00,21.66,21.68,21.66,21.68,48705.15561891186,8.2822,8.2898,8.2822,8.2898,48705.1556
2013-08-23 13:30:00,21.68,21.68,21.66,21.68,80541.69636493229,8.2898,8.2898,8.2822,8.2898,80541.6964
2013-08-23 13:35:00,21.68,21.69,21.67,21.68,76027.55999049656,8.2898,8.2936,8.286,8.2898,76027.56
2013-08-23 13:40:00,21.68,21.69,21.68,21.69,40152.05511998099,8.2898,8.2936,8.2898,8.2936,40152.0551
2013-08-23 13:45:00,21.68,21.69,21.67,21.68,99786.17248752672,8.2898,8.2936,8.286,8.2898,99786.1725
2013-08-23 13:50:00,21.68,21.68,21.67,21.68,52031.36136849608,8.2898,8.2898,8.286,8.2898,52031.3614
2013-08-23 13:55:00,21.68,21.68,21.66,21.67,101686.86148728916,8.2898,8.2898,8.2822,8.286,101686.8615
2013-08-23 14:00:00,21.67,21.68,21.64,21.66,130434.78260869563,8.286,8.2898,8.2745,8.2822,130434.7826
2013-08-23 14:05:00,21.66,21.68,21.65,21.67,149679.2587312901,8.2822,8.2898,8.2783,8.286,149679.2587
2013-08-23 14:10:00,21.67,21.68,21.67,21.67,86006.17723924923,8.286,8.2898,8.286,8.286,86006.1772
2013-08-23 14:15:00,21.68,21.68,21.66,21.67,142551.67498218105,8.2898,8.2898,8.2822,8.286,142551.675
2013-08-23 14:20:00,21.67,21.68,21.67,21.68,118080.30411023996,8.286,8.2898,8.286,8.2898,118080.3041
2013-08-23 14:25:00,21.68,21.7,21.68,21.7,142789.26110715134,8.2898,8.2975,8.2898,8.2975,142789.2611
2013-08-23 14:30:00,21.69,21.73,21.69,21.73,198859.58660014256,8.2936,8.3089,8.2936,8.3089,198859.5866
2013-08-23 14:35:00,21.73,21.74,21.73,21.74,139463.05535756712,8.3089,8.3128,8.3089,8.3128,139463.0554
2013-08-23 14:40:00,21.74,21.74,21.71,21.74,95034.4499881207,8.3128,8.3128,8.3013,8.3128,95034.45
2013-08-23 14:45:00,21.74,21.74,21.72,21.73,128771.67973390354,8.3128,8.3128,8.3051,8.3089,128771.6797
2013-08-23 14:50:00,21.74,21.75,21.73,21.75,81729.62698978379,8.3128,8.3166,8.3089,8.3166,81729.627
2013-08-23 14:55:00,21.75,21.76,21.74,21.76,144927.53623188406,8.3166,8.3204,8.3128,8.3204,144927.5362
2013-08-23 15:00:00,21.75,21.76,21.74,21.75,155618.91185554763,8.3166,8.3204,8.3128,8.3166,155618.9119
2013-08-23 15:05:00,21.75,21.76,21.74,21.76,130197.19648372536,8.3166,8.3204,8.3128,8.3204,130197.1965
2013-08-23 15:10:00,21.76,21.76,21.73,21.73,105725.82561178428,8.3204,8.3204,8.3089,8.3089,105725.8256
2013-08-23 15:15:00,21.72,21.72,21.71,21.71,126158.23235923024,8.3051,8.3051,8.3013,8.3013,126158.2324
2013-08-23 15:20:00,21.71,21.72,21.71,21.72,133998.57448325018,8.3013,8.3051,8.3013,8.3051,133998.5745
2013-08-23 15:25:00,21.72,21.72,21.71,21.72,113090.99548586363,8.3051,8.3051,8.3013,8.3051,113090.9955
2013-08-23 15:30:00,21.71,21.72,21.68,21.68,202898.5507246377,8.3013,8.3051,8.2898,8.2898,202898.5507
2013-08-23 15:35:00,21.68,21.71,21.68,21.7,259206.4623425992,8.2898,8.3013,8.2898,8.2975,259206.4623
2013-08-23 15:40:00,21.7,21.7,21.69,21.7,299833.6897125208,8.2975,8.2975,8.2936,8.2975,299833.6897
2013-08-23 15:45:00,21.7,21.74,21.7,21.72,355666.4290805417,8.2975,8.3128,8.2975,8.3051,355666.4291
2013-08-23 15:50:00,21.72,21.75,21.72,21.75,673319.0781658351,8.3051,8.3166,8.3051,8.3166,673319.0782
2013-08-23 15:55:00,21.75,21.76,21.72,21.74,1088857.210738893,8.3166,8.3204,8.3051,8.3128,1088857.2107
2013-08-26 09:30:00,21.75,21.75,21.55,21.62,888096.935138988,8.3166,8.3166,8.2401,8.2669,888096.9351
2013-08-26 09:35:00,21.61,21.72,21.6,21.71,567830.8386790211,8.263,8.3051,8.2592,8.3013,567830.8387
2013-08-26 09:40:00,21.71,21.73,21.68,21.72,416250.89094796864,8.3013,8.3089,8.2898,8.3051,416250.8909
2013-08-26 09:45:00,21.71,21.74,21.7,21.71,669042.5279163697,8.3013,8.3128,8.2975,8.3013,669042.5279
2013-08-26 09:50:00,21.71,21.76,21.7,21.75,369208.8382038489,8.3013,8.3204,8.2975,8.3166,369208.8382
2013-08-26 09:55:00,21.75,21.77,21.72,21.73,489902.5896887622,8.3166,8.3242,8.3051,8.3089,489902.5897
2013-08-26 10:00:00,21.73,21.75,21.72,21.72,521739.1304347826,8.3089,8.3166,8.3051,8.3051,521739.1304
2013-08-26 10:05:00,21.73,21.73,21.68,21.68,943692.0883820384,8.3089,8.3089,8.2898,8.2898,943692.0884
2013-08-26 10:10:00,21.68,21.74,21.68,21.73,901401.7581373248,8.2898,8.3128,8.2898,8.3089,901401.7581
2013-08-26 10:15:00,21.73,21.76,21.73,21.74,777381.8009028273,8.3089,8.3204,8.3089,8.3128,777381.8009
2013-08-26 10:20:00,21.74,21.76,21.73,21.76,403421.2401995724,8.3128,8.3204,8.3089,8.3204,403421.2402
2013-08-26 10:25:00,21.75,21.76,21.74,21.75,532192.9199334759,8.3166,8.3204,8.3128,8.3166,532192.9199
2013-08-26 10:30:00,21.75,21.76,21.74,21.74,419577.0966975529,8.3166,8.3204,8.3128,8.3128,419577.0967
2013-08-26 10:35:00,21.74,21.74,21.71,21.72,358279.87645521504,8.3128,8.3128,8.3013,8.3051,358279.8765
2013-08-26 10:40:00,21.73,21.73,21.71,21.71,258968.8762176289,8.3089,8.3089,8.3013,8.3013,258968.8762
2013-08-26 10:45:00,21.71,21.71,21.68,21.69,509384.6519363269,8.3013,8.3013,8.2898,8.2936,509384.6519
2013-08-26 10:50:00,21.69,21.71,21.68,21.69,317415.0629603231,8.2936,8.3013,8.2898,8.2936,317415.063
2013-08-26 10:55:00,21.69,21.7,21.68,21.7,196246.13922546923,8.2936,8.2975,8.2898,8.2975,196246.1392
2013-08-26 11:00:00,21.7,21.73,21.69,21.72,327868.8524590164,8.2975,8.3089,8.2936,8.3051,327868.8525
2013-08-26 11:05:00,21.72,21.74,21.72,21.73,243763.3642195296,8.3051,8.3128,8.3051,8.3089,243763.3642
2013-08-26 11:10:00,21.73,21.77,21.72,21.77,602518.4129246852,8.3089,8.3242,8.3051,8.3242,602518.4129
2013-08-26 11:15:00,21.77,21.78,21.75,21.76,407222.6181990972,8.3242,8.328,8.3166,8.3204,407222.6182
2013-08-26 11:20:00,21.76,21.78,21.75,21.76,545022.5706818722,8.3204,8.328,8.3166,8.3204,545022.5707
2013-08-26 11:25:00,21.76,21.77,21.75,21.76,443810.8814445236,8.3204,8.3242,8.3166,8.3204,443810.8814
2013-08-26 11:30:00,21.75,21.76,21.71,21.74,659539.0829175577,8.3166,8.3204,8.3013,8.3128,659539.0829
2013-08-26 11:35:00,21.74,21.77,21.74,21.76,292230.9337134712,8.3128,8.3242,8.3128,8.3204,292230.9337
2013-08-26 11:40:00,21.76,21.77,21.75,21.75,258018.53171774768,8.3204,8.3242,8.3166,8.3166,258018.5317
2013-08-26 11:45:00,21.76,21.82,21.74,21.82,647184.604419102,8.3204,8.3433,8.3128,8.3433,647184.6044
2013-08-26 11:50:00,21.82,21.84,21.79,21.84,652411.4991684486,8.3433,8.351,8.3319,8.351,652411.4992
2013-08-26 11:55:00,21.84,21.84,21.81,21.83,229983.3689712521,8.351,8.351,8.3395,8.3472,229983.369
2013-08-26 12:00:00,21.83,21.86,21.82,21.86,427179.8526966025,8.3472,8.3586,8.3433,8.3586,427179.8527
2013-08-26 12:05:00,21.86,21.87,21.82,21.82,389166.0727013543,8.3586,8.3625,8.3433,8.3433,389166.0727
2013-08-26 12:10:00,21.82,21.84,21.82,21.83,246614.3977191732,8.3433,8.351,8.3433,8.3472,246614.3977
2013-08-26 12:15:00,21.84,21.84,21.82,21.83,241862.6752197672,8.351,8.351,8.3433,8.3472,241862.6752
2013-08-26 12:20:00,21.84,21.87,21.83,21.87,299833.6897125208,8.351,8.3625,8.3472,8.3625,299833.6897
2013-08-26 12:25:00,21.87,21.88,21.85,21.86,385839.86695177,8.3625,8.3663,8.3548,8.3586,385839.867
2013-08-26 12:30:00,21.86,21.88,21.85,21.87,207650.2732240437,8.3586,8.3663,8.3548,8.3625,207650.2732
2013-08-26 12:35:00,21.87,21.87,21.85,21.85,218104.062722737,8.3625,8.3625,8.3548,8.3548,218104.0627
2013-08-26 12:40:00,21.85,21.88,21.85,21.88,200522.68947493468,8.3548,8.3663,8.3548,8.3663,200522.6895
2013-08-26 12:45:00,21.87,21.91,21.87,21.9,387265.3837015918,8.3625,8.3778,8.3625,8.3739,387265.3837
2013-08-26 12:50:00,21.9,21.9,21.89,21.9,164884.77072938942,8.3739,8.3739,8.3701,8.3739,164884.7707
2013-08-26 12:55:00,21.9,21.92,21.9,21.91,295081.9672131148,8.3739,8.3816,8.3739,8.3778,295081.9672
2013-08-26 13:00:00,21.91,21.94,21.91,21.92,424803.9914468995,8.3778,8.3892,8.3778,8.3816,424803.9914
2013-08-26 13:05:00,21.92,21.93,21.91,21.91,149204.08648134948,8.3816,8.3854,8.3778,8.3778,149204.0865
2013-08-26 13:10:00,21.91,21.93,21.91,21.92,138750.2969826562,8.3778,8.3854,8.3778,8.3816,138750.297
2013-08-26 13:15:00,21.92,21.92,21.91,21.92,315514.3739605607,8.3816,8.3816,8.3778,8.3816,315514.374
2013-08-26 13:20:00,21.92,21.95,21.92,21.93,262770.2542171537,8.3816,8.393,8.3816,8.3854,262770.2542
2013-08-26 13:25:00,21.93,21.94,21.93,21.93,203373.7229745783,8.3854,8.3892,8.3854,8.3854,203373.723
2013-08-26 13:30:00,21.93,21.93,21.89,21.9,620574.9584224281,8.3854,8.3854,8.3701,8.3739,620574.9584
2013-08-26 13:35:00,21.9,21.92,21.9,21.92,236160.60822047992,8.3739,8.3816,8.3739,8.3816,236160.6082
2013-08-26 13:40:00,21.92,21.92,21.9,21.92,169161.32097885484,8.3816,8.3816,8.3739,8.3816,169161.321
2013-08-26 13:45:00,21.92,21.92,21.9,21.9,170111.66547873605,8.3816,8.3816,8.3739,8.3739,170111.6655
2013-08-26 13:50:00,21.9,21.92,21.9,21.92,192444.7612259444,8.3739,8.3816,8.3739,8.3816,192444.7612
2013-08-26 13:55:00,21.92,21.92,21.91,21.91,194345.4502257068,8.3816,8.3816,8.3778,8.3778,194345.4502
2013-08-26 14:00:00,21.91,21.92,21.9,21.92,117842.71798526966,8.3778,8.3816,8.3739,8.3816,117842.718
2013-08-26 14:05:00,21.92,21.92,21.9,21.91,182466.1439771917,8.3816,8.3816,8.3739,8.3778,182466.144
2013-08-26 14:10:00,21.9,21.92,21.9,21.92,216678.5459729152,8.3739,8.3816,8.3739,8.3816,216678.546
2013-08-26 14:15:00,21.92,21.93,21.91,21.92,209550.96222380613,8.3816,8.3854,8.3778,8.3816,209550.9622
2013-08-26 14:20:00,21.92,21.93,21.92,21.92,248515.0867189356,8.3816,8.3854,8.3816,8.3816,248515.0867
2013-08-26 14:25:00,21.92,21.92,21.91,21.91,238061.2972202424,8.3816,8.3816,8.3778,8.3778,238061.2972
2013-08-26 14:30:00,21.91,21.92,21.91,21.91,323592.302209551,8.3778,8.3816,8.3778,8.3778,323592.3022
2013-08-26 14:35:00,21.91,21.92,21.9,21.91,333570.91945830366,8.3778,8.3816,8.3739,8.3778,333570.9195
2013-08-26 14:40:00,21.91,21.92,21.9,21.91,322641.9577096698,8.3778,8.3816,8.3739,8.3778,322641.9577
2013-08-26 14:45:00,21.91,21.91,21.89,21.9,367308.1492040865,8.3778,8.3778,8.3701,8.3739,367308.1492
2013-08-26 14:50:00,21.9,21.91,21.9,21.9,299833.6897125208,8.3739,8.3778,8.3739,8.3739,299833.6897
2013-08-26 14:55:00,21.9,21.91,21.9,21.91,157282.01473033975,8.3739,8.3778,8.3739,8.3778,157282.0147
2013-08-26 15:00:00,21.91,21.92,21.9,21.91,226181.99097172727,8.3778,8.3816,8.3739,8.3778,226181.991
2013-08-26 15:05:00,21.91,21.92,21.9,21.91,315039.2017106201,8.3778,8.3816,8.3739,8.3778,315039.2017
2013-08-26 15:10:00,21.91,21.91,21.89,21.89,957947.2558802566,8.3778,8.3778,8.3701,8.3701,957947.2559
2013-08-26 15:15:00,21.89,21.9,21.88,21.9,1033974.8158707533,8.3701,8.3739,8.3663,8.3739,1033974.8159
2013-08-26 15:20:00,21.9,21.9,21.87,21.88,1588500.8315514375,8.3739,8.3739,8.3625,8.3663,1588500.8316
2013-08-26 15:25:00,21.88,21.89,21.87,21.89,975528.6291280588,8.3663,8.3701,8.3625,8.3701,975528.6291
2013-08-26 15:30:00,21.89,21.89,21.87,21.88,557377.0491803279,8.3701,8.3701,8.3625,8.3663,557377.0492
2013-08-26 15:35:00,21.88,21.89,21.87,21.87,580660.4894274174,8.3663,8.3701,8.3625,8.3625,580660.4894
2013-08-26 15:40:00,21.88,21.9,21.87,21.89,758850.0831551438,8.3663,8.3739,8.3625,8.3701,758850.0832
2013-08-26 15:45:00,21.89,21.91,21.88,21.9,1229270.6105963413,8.3701,8.3778,8.3663,8.3739,1229270.6106
2013-08-26 15:50:00,21.9,21.9,21.88,21.89,1369921.5965787598,8.3739,8.3739,8.3663,8.3701,1369921.5966
2013-08-26 15:55:00,21.89,21.9,21.87,21.87,2220955.0962223806,8.3701,8.3739,8.3625,8.3625,2220955.0962
2013-08-27 09:30:00,21.57,21.67,21.55,21.59,701354.2409123307,8.2477,8.286,8.2401,8.2554,701354.2409
2013-08-27 09:35:00,21.58,21.66,21.57,21.63,208363.03159895464,8.2516,8.2822,8.2477,8.2707,208363.0316
2013-08-27 09:40:00,21.64,21.64,21.57,21.62,269897.8379662628,8.2745,8.2745,8.2477,8.2669,269897.838
2013-08-27 09:45:00,21.62,21.63,21.58,21.63,285340.9360893324,8.2669,8.2707,8.2516,8.2707,285340.9361
2013-08-27 09:50:00,21.63,21.66,21.62,21.64,325255.4050843431,8.2707,8.2822,8.2669,8.2745,325255.4051
2013-08-27 09:55:00,21.64,21.65,21.63,21.63,253029.2230933713,8.2745,8.2783,8.2707,8.2707,253029.2231
2013-08-27 10:00:00,21.63,21.65,21.57,21.58,428842.95557139465,8.2707,8.2783,8.2477,8.2516,428842.9556
2013-08-27 10:05:00,21.58,21.6,21.55,21.57,204086.4813494892,8.2516,8.2592,8.2401,8.2477,204086.4813
2013-08-27 10:10:00,21.57,21.61,21.57,21.6,304822.9983368971,8.2477,8.263,8.2477,8.2592,304822.9983
2013-08-27 10:15:00,21.6,21.62,21.58,21.59,329769.54145877884,8.2592,8.2669,8.2516,8.2554,329769.5415
2013-08-27 10:20:00,21.59,21.6,21.57,21.57,194345.4502257068,8.2554,8.2592,8.2477,8.2477,194345.4502
2013-08-27 10:25:00,21.57,21.57,21.49,21.51,767403.1836540747,8.2477,8.2477,8.2172,8.2248,767403.1837
2013-08-27 10:30:00,21.51,21.54,21.5,21.5,262770.2542171537,8.2248,8.2363,8.221,8.221,262770.2542
2013-08-27 10:35:00,21.5,21.57,21.49,21.56,212401.9957234497,8.221,8.2477,8.2172,8.2439,212401.9957
2013-08-27 10:40:00,21.56,21.6,21.56,21.59,177001.6631028748,8.2439,8.2592,8.2439,8.2554,177001.6631
2013-08-27 10:45:00,21.6,21.6,21.57,21.58,279876.45521501545,8.2592,8.2592,8.2477,8.2516,279876.4552
2013-08-27 10:50:00,21.58,21.58,21.55,21.58,170111.66547873605,8.2516,8.2516,8.2401,8.2516,170111.6655
2013-08-27 10:55:00,21.58,21.61,21.56,21.61,133523.40223330958,8.2516,8.263,8.2439,8.263,133523.4022
2013-08-27 11:00:00,21.6,21.61,21.57,21.59,191019.2444761226,8.2592,8.263,8.2477,8.2554,191019.2445
2013-08-27 11:05:00,21.59,21.6,21.56,21.57,106200.99786172489,8.2554,8.2592,8.2439,8.2477,106200.9979
2013-08-27 11:10:00,21.57,21.57,21.54,21.55,157994.77310525067,8.2477,8.2477,8.2363,8.2401,157994.7731
2013-08-27 11:15:00,21.55,21.57,21.54,21.56,134948.9189831314,8.2401,8.2477,8.2363,8.2439,134948.919
2013-08-27 11:20:00,21.56,21.59,21.55,21.59,100023.75861249704,8.2439,8.2554,8.2401,8.2554,100023.7586
2013-08-27 11:25:00,21.59,21.61,21.58,21.58,117842.71798526966,8.2554,8.263,8.2516,8.2516,117842.718
2013-08-27 11:30:00,21.58,21.61,21.58,21.58,113090.99548586363,8.2516,8.263,8.2516,8.2516,113090.9955
2013-08-27 11:35:00,21.58,21.59,21.56,21.57,115466.85673556665,8.2516,8.2554,8.2439,8.2477,115466.8567
2013-08-27 11:40:00,21.57,21.58,21.55,21.56,105963.41173675456,8.2477,8.2516,8.2401,8.2439,105963.4117
2013-08-27 11:45:00,21.56,21.56,21.54,21.55,81492.04086481349,8.2439,8.2439,8.2363,8.2401,81492.0409
2013-08-27 11:50:00,21.55,21.58,21.54,21.55,182466.1439771917,8.2401,8.2516,8.2363,8.2401,182466.144
2013-08-27 11:55:00,21.55,21.57,21.54,21.55,76977.90449037777,8.2401,8.2477,8.2363,8.2401,76977.9045
2013-08-27 12:00:00,21.56,21.56,21.52,21.53,161320.9788548349,8.2439,8.2439,8.2286,8.2325,161320.9789
2013-08-27 12:05:00,21.52,21.54,21.5,21.52,238536.46947018296,8.2286,8.2363,8.221,8.2286,238536.4695
2013-08-27 12:10:00,21.51,21.52,21.47,21.48,136849.6079828938,8.2248,8.2286,8.2095,8.2133,136849.608
2013-08-27 12:15:00,21.48,21.5,21.46,21.48,236873.36659539083,8.2133,8.221,8.2057,8.2133,236873.3666
2013-08-27 12:20:00,21.48,21.5,21.47,21.48,102637.20598717035,8.2133,8.221,8.2095,8.2133,102637.206
2013-08-27 12:25:00,21.48,21.49,21.46,21.46,116892.37348538844,8.2133,8.2172,8.2057,8.2057,116892.3735
2013-08-27 12:30:00,21.46,21.49,21.45,21.48,113090.99548586363,8.2057,8.2172,8.2019,8.2133,113090.9955
2013-08-27 12:35:00,21.48,21.5,21.47,21.47,128771.67973390354,8.2133,8.221,8.2095,8.2095,128771.6797
2013-08-27 12:40:00,21.48,21.48,21.45,21.47,224994.0603468757,8.2133,8.2133,8.2019,8.2095,224994.0603
2013-08-27 12:45:00,21.46,21.47,21.45,21.46,181515.79947731053,8.2057,8.2095,8.2019,8.2057,181515.7995
2013-08-27 12:50:00,21.46,21.47,21.44,21.46,192682.3473509147,8.2057,8.2095,8.198,8.2057,192682.3474
2013-08-27 12:55:00,21.46,21.46,21.43,21.44,162271.3233547161,8.2057,8.2057,8.1942,8.198,162271.3234
2013-08-27 13:00:00,21.44,21.44,21.41,21.42,180565.45497742933,8.198,8.198,8.1866,8.1904,180565.455
2013-08-27 13:05:00,21.41,21.45,21.41,21.45,134473.74673319078,8.1866,8.2019,8.1866,8.2019,134473.7467
2013-08-27 13:10:00,21.45,21.46,21.43,21.44,130197.19648372536,8.2019,8.2057,8.1942,8.198,130197.1965
2013-08-27 13:15:00,21.44,21.45,21.42,21.43,126158.23235923024,8.198,8.2019,8.1904,8.1942,126158.2324
2013-08-27 13:20:00,21.42,21.43,21.39,21.39,183654.07460204329,8.1904,8.1942,8.1789,8.1789,183654.0746
2013-08-27 13:25:00,21.39,21.41,21.37,21.4,170111.66547873605,8.1789,8.1866,8.1713,8.1827,170111.6655
2013-08-27 13:30:00,21.4,21.44,21.4,21.43,83392.72986457591,8.1827,8.198,8.1827,8.1942,83392.7299
2013-08-27 13:35:00,21.43,21.47,21.43,21.44,131622.71323354717,8.1942,8.2095,8.1942,8.198,131622.7132
2013-08-27 13:40:00,21.44,21.45,21.42,21.44,150392.017106201,8.198,8.2019,8.1904,8.198,150392.0171
2013-08-27 13:45:00,21.44,21.45,21.4,21.41,303635.0677120456,8.198,8.2019,8.1827,8.1866,303635.0677
2013-08-27 13:50:00,21.41,21.42,21.38,21.38,192207.1751009741,8.1866,8.1904,8.1751,8.1751,192207.1751
2013-08-27 13:55:00,21.38,21.38,21.35,21.36,392967.4507008791,8.1751,8.1751,8.1636,8.1675,392967.4507
2013-08-27 14:00:00,21.35,21.36,21.34,21.35,373722.9745782847,8.1636,8.1675,8.1598,8.1636,373722.9746
2013-08-27 14:05:00,21.35,21.36,21.32,21.32,279401.2829650748,8.1636,8.1675,8.1522,8.1522,279401.283
2013-08-27 14:10:00,21.31,21.32,21.27,21.28,363269.18507959135,8.1483,8.1522,8.133,8.1369,363269.1851
2013-08-27 14:15:00,21.27,21.33,21.27,21.3,394630.5535756712,8.133,8.156,8.133,8.1445,394630.5536
2013-08-27 14:20:00,21.3,21.31,21.26,21.26,421952.9579472559,8.1445,8.1483,8.1292,8.1292,421952.9579
2013-08-27 14:25:00,21.26,21.26,21.23,21.26,496792.5873129009,8.1292,8.1292,8.1177,8.1292,496792.5873
2013-08-27 14:30:00,21.26,21.28,21.25,21.28,278450.9384651936,8.1292,8.1369,8.1254,8.1369,278450.9385
2013-08-27 14:35:00,21.27,21.3,21.26,21.29,266096.45996673795,8.133,8.1445,8.1292,8.1407,266096.46
2013-08-27 14:40:00,21.29,21.34,21.29,21.33,142076.50273224045,8.1407,8.1598,8.1407,8.156,142076.5027
2013-08-27 14:45:00,21.32,21.35,21.32,21.34,302447.13708719413,8.1522,8.1636,8.1522,8.1598,302447.1371
2013-08-27 14:50:00,21.33,21.34,21.31,21.33,177239.2492278451,8.156,8.1598,8.1483,8.156,177239.2492
2013-08-27 14:55:00,21.33,21.36,21.31,21.31,180565.45497742933,8.156,8.1675,8.1483,8.1483,180565.455
2013-08-27 15:00:00,21.32,21.34,21.31,21.33,236873.36659539083,8.1522,8.1598,8.1483,8.156,236873.3666
2013-08-27 15:05:00,21.34,21.35,21.31,21.32,200760.27559990497,8.1598,8.1636,8.1483,8.1522,200760.2756
2013-08-27 15:10:00,21.32,21.32,21.25,21.26,324305.0605844619,8.1522,8.1522,8.1254,8.1292,324305.0606
2013-08-27 15:15:00,21.26,21.27,21.23,21.23,297220.2423378475,8.1292,8.133,8.1177,8.1177,297220.2423
2013-08-27 15:20:00,21.23,21.28,21.23,21.24,369684.0104537895,8.1177,8.1369,8.1177,8.1216,369684.0105
2013-08-27 15:25:00,21.24,21.25,21.22,21.25,450700.8790686624,8.1216,8.1254,8.1139,8.1254,450700.8791
2013-08-27 15:30:00,21.25,21.27,21.24,21.26,458778.8073176527,8.1254,8.133,8.1216,8.1292,458778.8073
2013-08-27 15:35:00,21.26,21.29,21.23,21.28,708006.6524114992,8.1292,8.1407,8.1177,8.1369,708006.6524
2013-08-27 15:40:00,21.28,21.28,21.26,21.26,521976.71655975294,8.1369,8.1369,8.1292,8.1292,521976.7166
2013-08-27 15:45:00,21.26,21.31,21.26,21.3,914706.5811356616,8.1292,8.1483,8.1292,8.1445,914706.5811
2013-08-27 15:50:00,21.29,21.3,21.27,21.28,784746.9707769067,8.1407,8.1445,8.133,8.1369,784746.9708
2013-08-27 15:55:00,21.28,21.31,21.27,21.3,1528153.9558089809,8.1369,8.1483,8.133,8.1445,1528153.9558
2013-08-28 09:30:00,21.38,21.43,21.32,21.37,573532.9056783085,8.1751,8.1942,8.1522,8.1713,573532.9057
2013-08-28 09:35:00,21.37,21.41,21.31,21.4,376336.4219529579,8.1713,8.1866,8.1483,8.1827,376336.422
2013-08-28 09:40:00,21.4,21.43,21.38,21.42,403183.65407460206,8.1827,8.1942,8.1751,8.1904,403183.6541
2013-08-28 09:45:00,21.43,21.46,21.39,21.44,284153.0054644809,8.1942,8.2057,8.1789,8.198,284153.0055
2013-08-28 09:50:00,21.44,21.46,21.38,21.39,183654.07460204329,8.198,8.2057,8.1751,8.1789,183654.0746
2013-08-28 09:55:00,21.39,21.4,21.34,21.36,106913.7562366358,8.1789,8.1827,8.1598,8.1675,106913.7562
2013-08-28 10:00:00,21.37,21.41,21.35,21.36,181753.3856022808,8.1713,8.1866,8.1636,8.1675,181753.3856
2013-08-28 10:05:00,21.36,21.38,21.35,21.35,161320.9788548349,8.1675,8.1751,8.1636,8.1636,161320.9789
2013-08-28 10:10:00,21.36,21.41,21.35,21.4,196483.72535043955,8.1675,8.1866,8.1636,8.1827,196483.7254
2013-08-28 10:15:00,21.4,21.42,21.39,21.41,195295.79472558803,8.1827,8.1904,8.1789,8.1866,195295.7947
2013-08-28 10:20:00,21.4,21.42,21.38,21.4,167498.21810406272,8.1827,8.1904,8.1751,8.1827,167498.2181
2013-08-28 10:25:00,21.4,21.4,21.33,21.35,281539.5580898076,8.1827,8.1827,8.156,8.1636,281539.5581
2013-08-28 10:30:00,21.35,21.36,21.34,21.36,178189.59372772631,8.1636,8.1675,8.1598,8.1675,178189.5937
2013-08-28 10:35:00,21.36,21.39,21.36,21.38,231884.0579710145,8.1675,8.1789,8.1675,8.1751,231884.058
2013-08-28 10:40:00,21.38,21.39,21.35,21.35,156094.08410548823,8.1751,8.1789,8.1636,8.1636,156094.0841
2013-08-28 10:45:00,21.35,21.37,21.35,21.36,254454.73984319315,8.1636,8.1713,8.1636,8.1675,254454.7398
2013-08-28 10:50:00,21.36,21.37,21.36,21.37,470420.5274411974,8.1675,8.1713,8.1675,8.1713,470420.5274
2013-08-28 10:55:00,21.37,21.39,21.37,21.38,267997.1489665004,8.1713,8.1789,8.1713,8.1751,267997.149
2013-08-28 11:00:00,21.38,21.38,21.37,21.37,219054.4072226182,8.1751,8.1751,8.1713,8.1713,219054.4072
2013-08-28 11:05:00,21.37,21.38,21.36,21.38,129009.26585887384,8.1713,8.1751,8.1675,8.1751,129009.2659
2013-08-28 11:10:00,21.38,21.39,21.36,21.39,198146.82822523164,8.1751,8.1789,8.1675,8.1789,198146.8282
2013-08-28 11:15:00,21.39,21.39,21.36,21.36,219291.9933475885,8.1789,8.1789,8.1675,8.1675,219291.9933
2013-08-28 11:20:00,21.36,21.39,21.36,21.38,154193.39510572582,8.1675,8.1789,8.1675,8.1751,154193.3951
2013-08-28 11:25:00,21.38,21.39,21.37,21.38,106676.17011166547,8.1751,8.1789,8.1713,8.1751,106676.1701
2013-08-28 11:30:00,21.38,21.38,21.36,21.36,104062.72273699216,8.1751,8.1751,8.1675,8.1675,104062.7227
2013-08-28 11:35:00,21.36,21.38,21.36,21.36,110239.96198622,8.1675,8.1751,8.1675,8.1675,110239.962
2013-08-28 11:40:00,21.36,21.38,21.35,21.37,145640.29460679495,8.1675,8.1751,8.1636,8.1713,145640.2946
2013-08-28 11:45:00,21.37,21.38,21.35,21.36,139463.05535756712,8.1713,8.1751,8.1636,8.1675,139463.0554
2013-08-28 11:50:00,21.36,21.39,21.36,21.39,143502.01948206226,8.1675,8.1789,8.1675,8.1789,143502.0195
2013-08-28 11:55:00,21.39,21.4,21.37,21.38,169874.07935376573,8.1789,8.1827,8.1713,8.1751,169874.0794
2013-08-28 12:00:00,21.38,21.39,21.38,21.39,103349.96436208126,8.1751,8.1789,8.1751,8.1789,103349.9644
2013-08-28 12:05:00,21.39,21.39,21.37,21.38,107151.34236160608,8.1789,8.1789,8.1713,8.1751,107151.3424
2013-08-28 12:10:00,21.38,21.39,21.38,21.38,70563.07911617962,8.1751,8.1789,8.1751,8.1751,70563.0791
2013-08-28 12:15:00,21.39,21.39,21.37,21.39,164884.77072938942,8.1789,8.1789,8.1713,8.1789,164884.7707
2013-08-28 12:20:00,21.39,21.42,21.39,21.42,277025.42171537183,8.1789,8.1904,8.1789,8.1904,277025.4217
2013-08-28 12:25:00,21.42,21.45,21.42,21.44,308149.20408648136,8.1904,8.2019,8.1904,8.198,308149.2041
2013-08-28 12:30:00,21.44,21.44,21.43,21.43,167973.39035400332,8.198,8.198,8.1942,8.1942,167973.3904
2013-08-28 12:35:00,21.43,21.44,21.43,21.43,133523.40223330958,8.1942,8.198,8.1942,8.1942,133523.4022
2013-08-28 12:40:00,21.44,21.44,21.43,21.44,100736.51698740794,8.198,8.198,8.1942,8.198,100736.517
2013-08-28 12:45:00,21.44,21.45,21.43,21.45,247089.5699691138,8.198,8.2019,8.1942,8.2019,247089.57
2013-08-28 12:50:00,21.45,21.47,21.44,21.47,277263.0078403421,8.2019,8.2095,8.198,8.2095,277263.0078
2013-08-28 12:55:00,21.47,21.47,21.46,21.46,122356.8543597054,8.2095,8.2095,8.2057,8.2057,122356.8544
2013-08-28 13:00:00,21.46,21.47,21.46,21.47,196008.5531004989,8.2057,8.2095,8.2057,8.2095,196008.5531
2013-08-28 13:05:00,21.47,21.47,21.46,21.47,128771.67973390354,8.2095,8.2095,8.2057,8.2095,128771.6797
2013-08-28 13:10:00,21.46,21.47,21.45,21.45,152767.87835590402,8.2057,8.2095,8.2019,8.2019,152767.8784
2013-08-28 13:15:00,21.45,21.45,21.43,21.44,168923.73485388453,8.2019,8.2019,8.1942,8.198,168923.7349
2013-08-28 13:20:00,21.44,21.44,21.42,21.44,138750.2969826562,8.198,8.198,8.1904,8.198,138750.297
2013-08-28 13:25:00,21.44,21.44,21.43,21.44,373010.21620337374,8.198,8.198,8.1942,8.198,373010.2162
2013-08-28 13:30:00,21.44,21.44,21.41,21.42,150867.1893561416,8.198,8.198,8.1866,8.1904,150867.1894
2013-08-28 13:35:00,21.42,21.42,21.4,21.41,125920.64623425993,8.1904,8.1904,8.1827,8.1866,125920.6462
2013-08-28 13:40:00,21.41,21.42,21.4,21.42,292230.9337134712,8.1866,8.1904,8.1827,8.1904,292230.9337
2013-08-28 13:45:00,21.42,21.42,21.4,21.41,97647.897362794,8.1904,8.1904,8.1827,8.1866,97647.8974
2013-08-28 13:50:00,21.42,21.42,21.39,21.39,90757.89973865528,8.1904,8.1904,8.1789,8.1789,90757.8997
2013-08-28 13:55:00,21.39,21.42,21.39,21.42,108101.6868614873,8.1789,8.1904,8.1789,8.1904,108101.6869
2013-08-28 14:00:00,21.42,21.42,21.4,21.4,74839.62936564504,8.1904,8.1904,8.1827,8.1827,74839.6294
2013-08-28 14:05:00,21.41,21.41,21.36,21.36,167023.04585412212,8.1866,8.1866,8.1675,8.1675,167023.0459
2013-08-28 14:10:00,21.36,21.37,21.32,21.32,220004.7517224994,8.1675,8.1713,8.1522,8.1522,220004.7517
2013-08-28 14:15:00,21.32,21.33,21.28,21.29,211926.8234735092,8.1522,8.156,8.1369,8.1407,211926.8235
2013-08-28 14:20:00,21.29,21.31,21.27,21.31,237110.95272036115,8.1407,8.1483,8.133,8.1483,237110.9527
2013-08-28 14:25:00,21.3,21.32,21.29,21.29,160845.8066048943,8.1445,8.1522,8.1407,8.1407,160845.8066
2013-08-28 14:30:00,21.29,21.3,21.28,21.29,175338.56022808267,8.1407,8.1445,8.1369,8.1407,175338.5602
2013-08-28 14:35:00,21.29,21.29,21.27,21.28,129246.85198384414,8.1407,8.1407,8.133,8.1369,129246.852
2013-08-28 14:40:00,21.28,21.3,21.28,21.29,191494.4167260632,8.1369,8.1445,8.1369,8.1407,191494.4167
2013-08-28 14:45:00,21.29,21.3,21.27,21.3,118080.30411023996,8.1407,8.1445,8.133,8.1445,118080.3041
2013-08-28 14:50:00,21.29,21.3,21.28,21.3,212877.1679733904,8.1407,8.1445,8.1369,8.1445,212877.168
2013-08-28 14:55:00,21.29,21.31,21.29,21.3,128534.09360893324,8.1407,8.1483,8.1407,8.1445,128534.0936
2013-08-28 15:00:00,21.3,21.31,21.29,21.31,130909.95485863628,8.1445,8.1483,8.1407,8.1483,130909.9549
2013-08-28 15:05:00,21.31,21.32,21.3,21.32,155143.73960560703,8.1483,8.1522,8.1445,8.1522,155143.7396
2013-08-28 15:10:00,21.32,21.35,21.32,21.34,221192.68234735093,8.1522,8.1636,8.1522,8.1598,221192.6823
2013-08-28 15:15:00,21.34,21.34,21.31,21.31,226419.57709669755,8.1598,8.1598,8.1483,8.1483,226419.5771
2013-08-28 15:20:00,21.31,21.34,21.3,21.32,327868.8524590164,8.1483,8.1598,8.1445,8.1522,327868.8525
2013-08-28 15:25:00,21.32,21.32,21.31,21.31,276312.6633404609,8.1522,8.1522,8.1483,8.1483,276312.6633
2013-08-28 15:30:00,21.31,21.32,21.31,21.31,357091.9458303635,8.1483,8.1522,8.1483,8.1483,357091.9458
2013-08-28 15:35:00,21.31,21.31,21.29,21.29,366357.8047042053,8.1483,8.1483,8.1407,8.1407,366357.8047
2013-08-28 15:40:00,21.29,21.29,21.27,21.27,409123.3071988596,8.1407,8.1407,8.133,8.133,409123.3072
2013-08-28 15:45:00,21.27,21.28,21.25,21.26,590639.1066761701,8.133,8.1369,8.1254,8.1292,590639.1067
2013-08-28 15:50:00,21.25,21.26,21.23,21.23,730102.1620337373,8.1254,8.1292,8.1177,8.1177,730102.162
2013-08-28 15:55:00,21.23,21.24,21.22,21.23,1381325.7305773343,8.1177,8.1216,8.1139,8.1177,1381325.7306
2013-08-29 09:30:00,21.15,21.28,21.13,21.26,632454.2646709433,8.0872,8.1369,8.0795,8.1292,632454.2647
2013-08-29 09:35:00,21.26,21.32,21.25,21.31,273224.043715847,8.1292,8.1522,8.1254,8.1483,273224.0437
2013-08-29 09:40:00,21.31,21.39,21.31,21.38,314326.4433357092,8.1483,8.1789,8.1483,8.1751,314326.4433
2013-08-29 09:45:00,21.38,21.43,21.34,21.42,310762.6514611547,8.1751,8.1942,8.1598,8.1904,310762.6515
2013-08-29 09:50:00,21.42,21.45,21.41,21.43,344499.88120693754,8.1904,8.2019,8.1866,8.1942,344499.8812
2013-08-29 09:55:00,21.43,21.54,21.43,21.48,769303.8726538371,8.1942,8.2363,8.1942,8.2133,769303.8727
2013-08-29 10:00:00,21.49,21.5,21.46,21.48,183654.07460204329,8.2172,8.221,8.2057,8.2133,183654.0746
2013-08-29 10:05:00,21.48,21.5,21.44,21.46,197909.24210026136,8.2133,8.221,8.198,8.2057,197909.2421
2013-08-29 10:10:00,21.46,21.47,21.41,21.42,142076.50273224045,8.2057,8.2095,8.1866,8.1904,142076.5027
2013-08-29 10:15:00,21.43,21.48,21.43,21.48,143026.84723212165,8.1942,8.2133,8.1942,8.2133,143026.8472
2013-08-29 10:20:00,21.48,21.5,21.45,21.46,240912.330719886,8.2133,8.221,8.2019,8.2057,240912.3307
2013-08-29 10:25:00,21.46,21.47,21.44,21.44,110239.96198622,8.2057,8.2095,8.198,8.198,110239.962
2013-08-29 10:30:00,21.44,21.48,21.44,21.48,158469.94535519127,8.198,8.2133,8.198,8.2133,158469.9454
2013-08-29 10:35:00,21.48,21.52,21.47,21.52,180327.868852459,8.2133,8.2286,8.2095,8.2286,180327.8689
2013-08-29 10:40:00,21.52,21.53,21.5,21.53,141126.15823235924,8.2286,8.2325,8.221,8.2325,141126.1582
2013-08-29 10:45:00,21.52,21.54,21.52,21.52,129484.43810881444,8.2286,8.2363,8.2286,8.2286,129484.4381
2013-08-29 10:50:00,21.52,21.52,21.51,21.52,78641.00736516988,8.2286,8.2286,8.2248,8.2286,78641.0074
2013-08-29 10:55:00,21.52,21.57,21.51,21.56,206224.7564742219,8.2286,8.2477,8.2248,8.2439,206224.7565
2013-08-29 11:00:00,21.57,21.59,21.57,21.58,194107.8641007365,8.2477,8.2554,8.2477,8.2516,194107.8641
2013-08-29 11:05:00,21.58,21.63,21.58,21.61,363031.59895462106,8.2516,8.2707,8.2516,8.263,363031.599
2013-08-29 11:10:00,21.61,21.63,21.61,21.63,141363.74435732953,8.263,8.2707,8.263,8.2707,141363.7444
2013-08-29 11:15:00,21.63,21.65,21.62,21.63,167973.39035400332,8.2707,8.2783,8.2669,8.2707,167973.3904
2013-08-29 11:20:00,21.63,21.65,21.61,21.61,103587.55048705156,8.2707,8.2783,8.263,8.263,103587.5505
2013-08-29 11:25:00,21.61,21.63,21.6,21.61,225944.4048467569,8.263,8.2707,8.2592,8.263,225944.4048
2013-08-29 11:30:00,21.61,21.63,21.6,21.6,93846.51936326918,8.263,8.2707,8.2592,8.2592,93846.5194
2013-08-29 11:35:00,21.6,21.62,21.59,21.62,95272.036113091,8.2592,8.2669,8.2554,8.2669,95272.0361
2013-08-29 11:40:00,21.61,21.64,21.61,21.63,97172.7251128534,8.263,8.2745,8.263,8.2707,97172.7251
2013-08-29 11:45:00,21.63,21.65,21.62,21.64,119268.23473509148,8.2707,8.2783,8.2669,8.2745,119268.2347
2013-08-29 11:50:00,21.64,21.65,21.63,21.63,130434.78260869563,8.2745,8.2783,8.2707,8.2707,130434.7826
2013-08-29 11:55:00,21.64,21.65,21.63,21.65,93133.76098835828,8.2745,8.2783,8.2707,8.2783,93133.761
2013-08-29 12:00:00,21.65,21.65,21.63,21.64,127108.57685911145,8.2783,8.2783,8.2707,8.2745,127108.5769
2013-08-29 12:05:00,21.64,21.65,21.63,21.63,110239.96198622,8.2745,8.2783,8.2707,8.2707,110239.962
2013-08-29 12:10:00,21.63,21.64,21.62,21.64,207650.2732240437,8.2707,8.2745,8.2669,8.2745,207650.2732
2013-08-29 12:15:00,21.63,21.63,21.61,21.63,194583.0363506772,8.2707,8.2707,8.263,8.2707,194583.0364
2013-08-29 12:20:00,21.63,21.65,21.63,21.64,100498.93086243764,8.2707,8.2783,8.2707,8.2745,100498.9309
2013-08-29 12:25:00,21.64,21.67,21.63,21.63,208838.20384889524,8.2745,8.286,8.2707,8.2707,208838.2038
2013-08-29 12:30:00,21.63,21.64,21.58,21.58,789736.279401283,8.2707,8.2745,8.2516,8.2516,789736.2794
2013-08-29 12:35:00,21.58,21.59,21.56,21.56,330007.1275837491,8.2516,8.2554,8.2439,8.2439,330007.1276
2013-08-29 12:40:00,21.56,21.57,21.53,21.53,152292.7061059634,8.2439,8.2477,8.2325,8.2325,152292.7061
2013-08-29 12:45:00,21.53,21.57,21.52,21.57,245188.8809693514,8.2325,8.2477,8.2286,8.2477,245188.881
2013-08-29 12:50:00,21.57,21.58,21.56,21.56,83392.72986457591,8.2477,8.2516,8.2439,8.2439,83392.7299
2013-08-29 12:55:00,21.56,21.56,21.53,21.54,81967.2131147541,8.2439,8.2439,8.2325,8.2363,81967.2131
2013-08-29 13:00:00,21.54,21.55,21.53,21.54,62247.56474221905,8.2363,8.2401,8.2325,8.2363,62247.5647
2013-08-29 13:05:00,21.54,21.56,21.53,21.55,79353.76574008078,8.2363,8.2439,8.2325,8.2401,79353.7657
2013-08-29 13:10:00,21.55,21.56,21.55,21.55,48467.56949394156,8.2401,8.2439,8.2401,8.2401,48467.5695
2013-08-29 13:15:00,21.55,21.55,21.52,21.52,62247.56474221905,8.2401,8.2401,8.2286,8.2286,62247.5647
2013-08-29 13:20:00,21.52,21.53,21.47,21.47,205274.4119743407,8.2286,8.2325,8.2095,8.2095,205274.412
2013-08-29 13:25:00,21.47,21.47,21.45,21.47,170111.66547873605,8.2095,8.2095,8.2019,8.2095,170111.6655
2013-08-29 13:30:00,21.47,21.48,21.44,21.46,434069.8503207413,8.2095,8.2133,8.198,8.2057,434069.8503
2013-08-29 13:35:00,21.46,21.47,21.45,21.46,160133.04822998337,8.2057,8.2095,8.2019,8.2057,160133.0482
2013-08-29 13:40:00,21.46,21.47,21.44,21.44,143977.19173200286,8.2057,8.2095,8.198,8.198,143977.1917
2013-08-29 13:45:00,21.45,21.46,21.44,21.45,99073.41411261582,8.2019,8.2057,8.198,8.2019,99073.4141
2013-08-29 13:50:00,21.45,21.46,21.44,21.46,207887.85934901403,8.2019,8.2057,8.198,8.2057,207887.8593
2013-08-29 13:55:00,21.46,21.47,21.46,21.47,158232.35923022096,8.2057,8.2095,8.2057,8.2095,158232.3592
2013-08-29 14:00:00,21.46,21.5,21.46,21.5,147540.9836065574,8.2057,8.221,8.2057,8.221,147540.9836
2013-08-29 14:05:00,21.5,21.5,21.48,21.48,81254.45473984319,8.221,8.221,8.2133,8.2133,81254.4547
2013-08-29 14:10:00,21.49,21.49,21.45,21.46,113328.58161083392,8.2172,8.2172,8.2019,8.2057,113328.5816
2013-08-29 14:15:00,21.47,21.47,21.45,21.47,147065.8113566168,8.2095,8.2095,8.2019,8.2095,147065.8114
2013-08-29 14:20:00,21.47,21.49,21.47,21.49,177714.4214777857,8.2095,8.2172,8.2095,8.2172,177714.4215
2013-08-29 14:25:00,21.5,21.52,21.49,21.52,247564.7422190544,8.221,8.2286,8.2172,8.2286,247564.7422
2013-08-29 14:30:00,21.52,21.54,21.52,21.53,140413.39985744833,8.2286,8.2363,8.2286,8.2325,140413.3999
2013-08-29 14:35:00,21.53,21.55,21.53,21.55,205749.5842242813,8.2325,8.2401,8.2325,8.2401,205749.5842
2013-08-29 14:40:00,21.55,21.58,21.55,21.57,235447.84984556903,8.2401,8.2516,8.2401,8.2477,235447.8498
2013-08-29 14:45:00,21.57,21.58,21.56,21.57,124732.71560940842,8.2477,8.2516,8.2439,8.2477,124732.7156
2013-08-29 14:50:00,21.57,21.59,21.57,21.58,114754.09836065574,8.2477,8.2554,8.2477,8.2516,114754.0984
2013-08-29 14:55:00,21.57,21.58,21.57,21.57,98835.82798764552,8.2477,8.2516,8.2477,8.2477,98835.828
2013-08-29 15:00:00,21.58,21.58,21.55,21.56,117842.71798526966,8.2516,8.2516,8.2401,8.2439,117842.718
2013-08-29 15:05:00,21.56,21.57,21.53,21.56,118793.06248515088,8.2439,8.2477,8.2325,8.2439,118793.0625
2013-08-29 15:10:00,21.56,21.57,21.56,21.57,128771.67973390354,8.2439,8.2477,8.2439,8.2477,128771.6797
2013-08-29 15:15:00,21.57,21.58,21.57,21.58,162746.4956046567,8.2477,8.2516,8.2477,8.2516,162746.4956
2013-08-29 15:20:00,21.58,21.58,21.55,21.56,177239.2492278451,8.2516,8.2516,8.2401,8.2439,177239.2492
2013-08-29 15:25:00,21.55,21.56,21.52,21.52,162746.4956046567,8.2401,8.2439,8.2286,8.2286,162746.4956
2013-08-29 15:30:00,21.52,21.52,21.47,21.48,231884.0579710145,8.2286,8.2286,8.2095,8.2133,231884.058
2013-08-29 15:35:00,21.48,21.5,21.47,21.5,161796.1511047755,8.2133,8.221,8.2095,8.221,161796.1511
2013-08-29 15:40:00,21.49,21.52,21.49,21.5,191969.5889760038,8.2172,8.2286,8.2172,8.221,191969.589
2013-08-29 15:45:00,21.5,21.52,21.5,21.51,219529.5794725588,8.221,8.2286,8.221,8.2248,219529.5795
2013-08-29 15:50:00,21.51,21.52,21.5,21.51,317890.2352102637,8.2248,8.2286,8.221,8.2248,317890.2352
2013-08-29 15:55:00,21.51,21.51,21.46,21.46,1177001.6631028748,8.2248,8.2248,8.2057,8.2057,1177001.6631
2013-08-30 09:30:00,21.5,21.51,21.34,21.37,580185.3171774768,8.221,8.2248,8.1598,8.1713,580185.3172
2013-08-30 09:35:00,21.37,21.39,21.24,21.26,492516.03706343553,8.1713,8.1789,8.1216,8.1292,492516.0371
2013-08-30 09:40:00,21.26,21.27,21.23,21.24,483487.76431456406,8.1292,8.133,8.1177,8.1216,483487.7643
2013-08-30 09:45:00,21.25,21.3,21.25,21.28,444998.8120693752,8.1254,8.1445,8.1254,8.1369,444998.8121
2013-08-30 09:50:00,21.28,21.31,21.28,21.3,202423.3784746971,8.1369,8.1483,8.1369,8.1445,202423.3785
2013-08-30 09:55:00,21.3,21.32,21.28,21.31,249465.43121881684,8.1445,8.1522,8.1369,8.1483,249465.4312
2013-08-30 10:00:00,21.31,21.31,21.27,21.3,261107.1513423616,8.1483,8.1483,8.133,8.1445,261107.1513
2013-08-30 10:05:00,21.3,21.31,21.27,21.29,199809.93110002376,8.1445,8.1483,8.133,8.1407,199809.9311
2013-08-30 10:10:00,21.29,21.29,21.24,21.26,262295.08196721313,8.1407,8.1407,8.1216,8.1292,262295.082
2013-08-30 10:15:00,21.26,21.26,21.21,21.23,239486.81397006416,8.1292,8.1292,8.1101,8.1177,239486.814
2013-08-30 10:20:00,21.23,21.26,21.23,21.23,179139.93822760752,8.1177,8.1292,8.1177,8.1177,179139.9382
2013-08-30 10:25:00,21.23,21.23,21.2,21.23,198859.58660014256,8.1177,8.1177,8.1063,8.1177,198859.5866
2013-08-30 10:30:00,21.23,21.25,21.23,21.25,158469.94535519127,8.1177,8.1254,8.1177,8.1254,158469.9454
2013-08-30 10:35:00,21.26,21.26,21.25,21.25,263007.84034212405,8.1292,8.1292,8.1254,8.1254,263007.8403
2013-08-30 10:40:00,21.25,21.25,21.21,21.23,263483.0125920646,8.1254,8.1254,8.1101,8.1177,263483.0126
2013-08-30 10:45:00,21.23,21.23,21.17,21.18,238061.2972202424,8.1177,8.1177,8.0948,8.0986,238061.2972
2013-08-30 10:50:00,21.18,21.18,21.16,21.16,280589.2135899264,8.0986,8.0986,8.091,8.091,280589.2136
2013-08-30 10:55:00,21.16,21.19,21.16,21.16,184366.8329769541,8.091,8.1024,8.091,8.091,184366.833
2013-08-30 11:00:00,21.15,21.17,21.13,21.16,299120.9313376099,8.0872,8.0948,8.0795,8.091,299120.9313
2013-08-30 11:05:00,21.16,21.17,21.12,21.14,354716.0845806605,8.091,8.0948,8.0757,8.0833,354716.0846
2013-08-30 11:10:00,21.14,21.15,21.13,21.15,151342.3616060822,8.0833,8.0872,8.0795,8.0872,151342.3616
2013-08-30 11:15:00,21.15,21.15,21.13,21.14,133048.22998336898,8.0872,8.0872,8.0795,8.0833,133048.23
2013-08-30 11:20:00,21.14,21.18,21.14,21.18,244000.9503444999,8.0833,8.0986,8.0833,8.0986,244000.9503
2013-08-30 11:25:00,21.17,21.18,21.15,21.16,328344.024708957,8.0948,8.0986,8.0872,8.091,328344.0247
2013-08-30 11:30:00,21.15,21.16,21.11,21.11,240199.57234497505,8.0872,8.091,8.0719,8.0719,240199.5723
2013-08-30 11:35:00,21.11,21.12,21.09,21.09,245188.8809693514,8.0719,8.0757,8.0642,8.0642,245188.881
2013-08-30 11:40:00,21.09,21.09,21.01,21.04,908054.1696364932,8.0642,8.0642,8.0336,8.0451,908054.1696
2013-08-30 11:45:00,21.04,21.04,20.98,21.02,711095.2720361131,8.0451,8.0451,8.0221,8.0374,711095.272
2013-08-30 11:50:00,21.02,21.04,21.02,21.02,390591.58945117606,8.0374,8.0451,8.0374,8.0374,390591.5895
2013-08-30 11:55:00,21.02,21.05,20.99,21.0,315039.2017106201,8.0374,8.0489,8.026,8.0298,315039.2017
2013-08-30 12:00:00,21.0,21.06,21.0,21.05,283440.24708957,8.0298,8.0527,8.0298,8.0489,283440.2471
2013-08-30 12:05:00,21.05,21.07,21.04,21.04,265146.11546685675,8.0489,8.0566,8.0451,8.0451,265146.1155
2013-08-30 12:10:00,21.04,21.08,21.04,21.07,294844.38108814444,8.0451,8.0604,8.0451,8.0566,294844.3811
2013-08-30 12:15:00,21.07,21.08,21.06,21.06,239249.22784509385,8.0566,8.0604,8.0527,8.0527,239249.2278
2013-08-30 12:20:00,21.06,21.07,21.04,21.05,265383.70159182703,8.0527,8.0566,8.0451,8.0489,265383.7016
2013-08-30 12:25:00,21.05,21.05,21.03,21.04,202898.5507246377,8.0489,8.0489,8.0413,8.0451,202898.5507
2013-08-30 12:30:00,21.04,21.05,21.03,21.04,280826.79971489665,8.0451,8.0489,8.0413,8.0451,280826.7997
2013-08-30 12:35:00,21.04,21.04,21.0,21.0,282965.0748396293,8.0451,8.0451,8.0298,8.0298,282965.0748
2013-08-30 12:40:00,21.0,21.01,20.96,20.97,395580.8980755524,8.0298,8.0336,8.0145,8.0183,395580.8981
2013-08-30 12:45:00,20.97,20.99,20.97,20.98,209313.37609883584,8.0183,8.026,8.0183,8.0221,209313.3761
2013-08-30 12:50:00,20.99,20.99,20.97,20.98,252078.8785934901,8.026,8.026,8.0183,8.0221,252078.8786
2013-08-30 12:55:00,20.98,20.99,20.97,20.99,250415.77571869805,8.0221,8.026,8.0183,8.026,250415.7757
2013-08-30 13:00:00,20.99,20.99,20.92,20.92,437871.2283202661,8.026,8.026,7.9992,7.9992,437871.2283
2013-08-30 13:05:00,20.92,20.94,20.89,20.89,435257.7809455928,7.9992,8.0069,7.9877,7.9877,435257.7809
2013-08-30 13:10:00,20.89,20.98,20.89,20.97,359230.22095509624,7.9877,8.0221,7.9877,8.0183,359230.221
2013-08-30 13:15:00,20.97,21.04,20.97,21.02,361843.6683297696,8.0183,8.0451,8.0183,8.0374,361843.6683
2013-08-30 13:20:00,21.02,21.03,20.99,21.0,270373.0102162034,8.0374,8.0413,8.026,8.0298,270373.0102
2013-08-30 13:25:00,21.0,21.03,20.99,21.03,122119.2682347351,8.0298,8.0413,8.026,8.0413,122119.2682
2013-08-30 13:30:00,21.03,21.04,21.02,21.03,181515.79947731053,8.0413,8.0451,8.0374,8.0413,181515.7995
2013-08-30 13:35:00,21.03,21.07,21.03,21.06,207175.10097410312,8.0413,8.0566,8.0413,8.0527,207175.101
2013-08-30 13:40:00,21.05,21.07,21.04,21.05,197909.24210026136,8.0489,8.0566,8.0451,8.0489,197909.2421
2013-08-30 13:45:00,21.05,21.09,21.04,21.07,148966.5003563792,8.0489,8.0642,8.0451,8.0566,148966.5004
2013-08-30 13:50:00,21.06,21.09,21.06,21.07,161558.56497980517,8.0527,8.0642,8.0527,8.0566,161558.565
2013-08-30 13:55:00,21.07,21.07,21.04,21.04,195533.3808505584,8.0566,8.0566,8.0451,8.0451,195533.3809
2013-08-30 14:00:00,21.04,21.07,21.02,21.06,278213.3523402233,8.0451,8.0566,8.0374,8.0527,278213.3523
2013-08-30 14:05:00,21.06,21.07,21.04,21.07,145640.29460679495,8.0527,8.0566,8.0451,8.0566,145640.2946
2013-08-30 14:10:00,21.07,21.08,21.04,21.05,126158.23235923024,8.0566,8.0604,8.0451,8.0489,126158.2324
2013-08-30 14:15:00,21.05,21.07,21.04,21.07,144214.77785697317,8.0489,8.0566,8.0451,8.0566,144214.7779
2013-08-30 14:20:00,21.07,21.1,21.07,21.09,263245.42646709434,8.0566,8.068,8.0566,8.0642,263245.4265
2013-08-30 14:25:00,21.09,21.1,21.09,21.09,257543.35946780708,8.0642,8.068,8.0642,8.0642,257543.3595
2013-08-30 14:30:00,21.09,21.12,21.08,21.11,149916.8448562604,8.0642,8.0757,8.0604,8.0719,149916.8449
2013-08-30 14:35:00,21.11,21.12,21.1,21.12,237823.71109527204,8.0719,8.0757,8.068,8.0757,237823.7111
2013-08-30 14:40:00,21.11,21.12,21.08,21.1,211689.23734853885,8.0719,8.0757,8.0604,8.068,211689.2373
2013-08-30 14:45:00,21.09,21.1,21.07,21.09,223806.12972202423,8.0642,8.068,8.0566,8.0642,223806.1297
2013-08-30 14:50:00,21.09,21.12,21.09,21.12,192207.1751009741,8.0642,8.0757,8.0642,8.0757,192207.1751
2013-08-30 14:55:00,21.12,21.13,21.1,21.12,394868.1397006415,8.0757,8.0795,8.068,8.0757,394868.1397
2013-08-30 15:00:00,21.12,21.13,21.1,21.12,219291.9933475885,8.0757,8.0795,8.068,8.0757,219291.9933
2013-08-30 15:05:00,21.13,21.13,21.09,21.1,234972.67759562843,8.0795,8.0795,8.0642,8.068,234972.6776
2013-08-30 15:10:00,21.09,21.1,21.07,21.1,170586.83772867665,8.0642,8.068,8.0566,8.068,170586.8377
2013-08-30 15:15:00,21.1,21.1,21.07,21.09,194820.62247564743,8.068,8.068,8.0566,8.0642,194820.6225
2013-08-30 15:20:00,21.09,21.1,21.07,21.09,194107.8641007365,8.0642,8.068,8.0566,8.0642,194107.8641
2013-08-30 15:25:00,21.09,21.11,21.07,21.07,328106.4385839867,8.0642,8.0719,8.0566,8.0566,328106.4386
2013-08-30 15:30:00,21.07,21.07,21.04,21.06,497742.9318127821,8.0566,8.0566,8.0451,8.0527,497742.9318
2013-08-30 15:35:00,21.06,21.06,21.04,21.04,265858.87384176766,8.0527,8.0527,8.0451,8.0451,265858.8738
2013-08-30 15:40:00,21.05,21.05,21.02,21.04,489189.8313138513,8.0489,8.0489,8.0374,8.0451,489189.8313
2013-08-30 15:45:00,21.04,21.05,21.04,21.04,452363.98194345454,8.0451,8.0489,8.0451,8.0451,452363.9819
2013-08-30 15:50:00,21.04,21.04,20.99,20.99,736516.9874079354,8.0451,8.0451,8.026,8.026,736516.9874
2013-08-30 15:55:00,20.99,21.07,20.99,21.04,1392492.2784509384,8.026,8.0566,8.026,8.0451,1392492.2785
2013-09-03 09:30:00,21.29,21.38,21.23,21.36,1126633.4046091707,8.1407,8.1751,8.1177,8.1675,1126633.4046
2013-09-03 09:35:00,21.36,21.41,21.36,21.36,468757.42456640536,8.1675,8.1866,8.1675,8.1675,468757.4246
2013-09-03 09:40:00,21.36,21.4,21.35,21.35,441672.6063197909,8.1675,8.1827,8.1636,8.1636,441672.6063
2013-09-03 09:45:00,21.36,21.42,21.33,21.34,659539.0829175577,8.1675,8.1904,8.156,8.1598,659539.0829
2013-09-03 09:50:00,21.33,21.39,21.25,21.26,440247.0895699691,8.156,8.1789,8.1254,8.1292,440247.0896
2013-09-03 09:55:00,21.26,21.39,21.26,21.36,264195.77096697554,8.1292,8.1789,8.1292,8.1675,264195.771
2013-09-03 10:00:00,21.35,21.36,21.28,21.31,296745.07008790685,8.1636,8.1675,8.1369,8.1483,296745.0701
2013-09-03 10:05:00,21.31,21.35,21.29,21.33,198859.58660014256,8.1483,8.1636,8.1407,8.156,198859.5866
2013-09-03 10:10:00,21.34,21.41,21.34,21.4,435257.7809455928,8.1598,8.1866,8.1598,8.1827,435257.7809
2013-09-03 10:15:00,21.39,21.4,21.36,21.38,136612.0218579235,8.1789,8.1827,8.1675,8.1751,136612.0219
2013-09-03 10:20:00,21.38,21.38,21.33,21.36,232121.6440959848,8.1751,8.1751,8.156,8.1675,232121.6441
2013-09-03 10:25:00,21.36,21.4,21.34,21.4,294844.38108814444,8.1675,8.1827,8.1598,8.1827,294844.3811
2013-09-03 10:30:00,21.4,21.42,21.39,21.42,180803.0411023996,8.1827,8.1904,8.1789,8.1904,180803.0411
2013-09-03 10:35:00,21.42,21.46,21.42,21.46,324305.0605844619,8.1904,8.2057,8.1904,8.2057,324305.0606
2013-09-03 10:40:00,21.46,21.5,21.45,21.47,310525.0653361844,8.2057,8.221,8.2019,8.2095,310525.0653
2013-09-03 10:45:00,21.48,21.5,21.47,21.47,187930.62485150868,8.2133,8.221,8.2095,8.2095,187930.6249
2013-09-03 10:50:00,21.47,21.49,21.47,21.47,169874.07935376573,8.2095,8.2172,8.2095,8.2095,169874.0794
2013-09-03 10:55:00,21.48,21.48,21.45,21.45,470420.5274411974,8.2133,8.2133,8.2019,8.2019,470420.5274
2013-09-03 11:00:00,21.45,21.47,21.43,21.43,331670.23045854125,8.2019,8.2095,8.1942,8.1942,331670.2305
2013-09-03 11:05:00,21.44,21.45,21.42,21.43,109527.2036113091,8.198,8.2019,8.1904,8.1942,109527.2036
2013-09-03 11:10:00,21.43,21.47,21.43,21.46,125683.06010928962,8.1942,8.2095,8.1942,8.2057,125683.0601
2013-09-03 11:15:00,21.46,21.47,21.4,21.41,178189.59372772631,8.2057,8.2095,8.1827,8.1866,178189.5937
2013-09-03 11:20:00,21.4,21.4,21.34,21.35,200997.86172487529,8.1827,8.1827,8.1598,8.1636,200997.8617
2013-09-03 11:25:00,21.35,21.36,21.3,21.31,159657.87598004277,8.1636,8.1675,8.1445,8.1483,159657.876
2013-09-03 11:30:00,21.31,21.33,21.28,21.29,138987.88310762652,8.1483,8.156,8.1369,8.1407,138987.8831
2013-09-03 11:35:00,21.3,21.31,21.27,21.3,82442.38536469471,8.1445,8.1483,8.133,8.1445,82442.3854
2013-09-03 11:40:00,21.29,21.32,21.26,21.27,139463.05535756712,8.1407,8.1522,8.1292,8.133,139463.0554
2013-09-03 11:45:00,21.27,21.28,21.26,21.28,100974.10311237824,8.133,8.1369,8.1292,8.1369,100974.1031
2013-09-03 11:50:00,21.27,21.29,21.26,21.27,144927.53623188406,8.133,8.1407,8.1292,8.133,144927.5362
2013-09-03 11:55:00,21.27,21.29,21.26,21.28,85768.59111427893,8.133,8.1407,8.1292,8.1369,85768.5911
2013-09-03 12:00:00,21.28,21.31,21.28,21.29,140888.57210738893,8.1369,8.1483,8.1369,8.1407,140888.5721
2013-09-03 12:05:00,21.29,21.32,21.28,21.31,119743.40698503208,8.1407,8.1522,8.1369,8.1483,119743.407
2013-09-03 12:10:00,21.32,21.33,21.28,21.28,116179.61511047756,8.1522,8.156,8.1369,8.1369,116179.6151
2013-09-03 12:15:00,21.28,21.28,21.23,21.24,217391.30434782608,8.1369,8.1369,8.1177,8.1216,217391.3043
2013-09-03 12:20:00,21.23,21.26,21.23,21.26,110715.1342361606,8.1177,8.1292,8.1177,8.1292,110715.1342
2013-09-03 12:25:00,21.26,21.28,21.23,21.24,100023.75861249704,8.1292,8.1369,8.1177,8.1216,100023.7586
2013-09-03 12:30:00,21.25,21.27,21.23,21.23,153480.6367308149,8.1254,8.133,8.1177,8.1177,153480.6367
2013-09-03 12:35:00,21.23,21.25,21.23,21.25,126158.23235923024,8.1177,8.1254,8.1177,8.1254,126158.2324
2013-09-03 12:40:00,21.25,21.26,21.23,21.24,223330.9574720836,8.1254,8.1292,8.1177,8.1216,223330.9575
2013-09-03 12:45:00,21.24,21.24,21.19,21.2,154906.15348063674,8.1216,8.1216,8.1024,8.1063,154906.1535
2013-09-03 12:50:00,21.2,21.2,21.18,21.19,114991.68448562604,8.1063,8.1063,8.0986,8.1024,114991.6845
2013-09-03 12:55:00,21.19,21.2,21.15,21.15,111190.3064861012,8.1024,8.1063,8.0872,8.0872,111190.3065
2013-09-03 13:00:00,21.15,21.17,21.12,21.14,149441.6726063198,8.0872,8.0948,8.0757,8.0833,149441.6726
2013-09-03 13:05:00,21.13,21.16,21.13,21.15,137562.3663578047,8.0795,8.091,8.0795,8.0872,137562.3664
2013-09-03 13:10:00,21.15,21.18,21.15,21.15,106200.99786172489,8.0872,8.0986,8.0872,8.0872,106200.9979
2013-09-03 13:15:00,21.15,21.15,21.12,21.12,116892.37348538844,8.0872,8.0872,8.0757,8.0757,116892.3735
2013-09-03 13:20:00,21.12,21.15,21.12,21.14,114516.51223568544,8.0757,8.0872,8.0757,8.0833,114516.5122
2013-09-03 13:25:00,21.14,21.15,21.13,21.15,81729.62698978379,8.0833,8.0872,8.0795,8.0872,81729.627
2013-09-03 13:30:00,21.16,21.16,21.12,21.14,133048.22998336898,8.091,8.091,8.0757,8.0833,133048.23
2013-09-03 13:35:00,21.15,21.17,21.14,21.15,92896.17486338798,8.0872,8.0948,8.0833,8.0872,92896.1749
2013-09-03 13:40:00,21.14,21.15,21.1,21.1,107626.51461154668,8.0833,8.0872,8.068,8.068,107626.5146
2013-09-03 13:45:00,21.1,21.11,21.08,21.1,198622.00047517224,8.068,8.0719,8.0604,8.068,198622.0005
2013-09-03 13:50:00,21.1,21.14,21.1,21.14,122356.8543597054,8.068,8.0833,8.068,8.0833,122356.8544
2013-09-03 13:55:00,21.13,21.15,21.11,21.13,100261.34473746734,8.0795,8.0872,8.0719,8.0795,100261.3447
2013-09-03 14:00:00,21.13,21.15,21.13,21.14,107864.100736517,8.0795,8.0872,8.0795,8.0833,107864.1007
2013-09-03 14:05:00,21.14,21.15,21.13,21.14,95747.2083630316,8.0833,8.0872,8.0795,8.0833,95747.2084
2013-09-03 14:10:00,21.14,21.16,21.13,21.14,108101.6868614873,8.0833,8.091,8.0795,8.0833,108101.6869
2013-09-03 14:15:00,21.14,21.15,21.14,21.14,64148.25374198147,8.0833,8.0872,8.0833,8.0833,64148.2537
2013-09-03 14:20:00,21.14,21.14,21.1,21.12,155618.91185554763,8.0833,8.0833,8.068,8.0757,155618.9119
2013-09-03 14:25:00,21.13,21.13,21.1,21.13,145640.29460679495,8.0795,8.0795,8.068,8.0795,145640.2946
2013-09-03 14:30:00,21.12,21.15,21.12,21.14,107388.9284865764,8.0757,8.0872,8.0757,8.0833,107388.9285
2013-09-03 14:35:00,21.14,21.14,21.1,21.12,146828.22523164647,8.0833,8.0833,8.068,8.0757,146828.2252
2013-09-03 14:40:00,21.12,21.12,21.1,21.11,114516.51223568544,8.0757,8.0757,8.068,8.0719,114516.5122
2013-09-03 14:45:00,21.11,21.13,21.1,21.11,100023.75861249704,8.0719,8.0795,8.068,8.0719,100023.7586
2013-09-03 14:50:00,21.12,21.14,21.1,21.14,118555.47636018058,8.0757,8.0833,8.068,8.0833,118555.4764
2013-09-03 14:55:00,21.15,21.17,21.14,21.15,84105.48823948682,8.0872,8.0948,8.0833,8.0872,84105.4882
2013-09-03 15:00:00,21.16,21.2,21.16,21.19,134948.9189831314,8.091,8.1063,8.091,8.1024,134948.919
2013-09-03 15:05:00,21.2,21.24,21.2,21.22,165597.5291043003,8.1063,8.1216,8.1063,8.1139,165597.5291
2013-09-03 15:10:00,21.22,21.22,21.2,21.2,181753.3856022808,8.1139,8.1139,8.1063,8.1063,181753.3856
2013-09-03 15:15:00,21.2,21.2,21.17,21.17,196958.8976003801,8.1063,8.1063,8.0948,8.0948,196958.8976
2013-09-03 15:20:00,21.17,21.19,21.17,21.17,123782.3711095272,8.0948,8.1024,8.0948,8.0948,123782.3711
2013-09-03 15:25:00,21.17,21.19,21.17,21.18,114991.68448562604,8.0948,8.1024,8.0948,8.0986,114991.6845
2013-09-03 15:30:00,21.18,21.21,21.18,21.21,118793.06248515088,8.0986,8.1101,8.0986,8.1101,118793.0625
2013-09-03 15:35:00,21.21,21.22,21.19,21.21,163696.8401045379,8.1101,8.1139,8.1024,8.1101,163696.8401
2013-09-03 15:40:00,21.21,21.22,21.18,21.21,229033.02447137088,8.1101,8.1139,8.0986,8.1101,229033.0245
2013-09-03 15:45:00,21.21,21.21,21.15,21.15,245901.6393442623,8.1101,8.1101,8.0872,8.0872,245901.6393
2013-09-03 15:50:00,21.15,21.19,21.15,21.19,679496.3174150629,8.0872,8.1024,8.0872,8.1024,679496.3174
2013-09-03 15:55:00,21.19,21.21,21.15,21.17,1825136.6120218576,8.1024,8.1101,8.0872,8.0948,1825136.612
2013-09-04 09:30:00,21.34,21.5,21.22,21.5,1148966.5003563792,8.1598,8.221,8.1139,8.221,1148966.5004
2013-09-04 09:35:00,21.5,21.51,21.36,21.41,532192.9199334759,8.221,8.2248,8.1675,8.1866,532192.9199
2013-09-04 09:40:00,21.41,21.53,21.41,21.52,327156.0940841055,8.1866,8.2325,8.1866,8.2286,327156.0941
2013-09-04 09:45:00,21.52,21.57,21.5,21.54,435495.3670705631,8.2286,8.2477,8.221,8.2363,435495.3671
2013-09-04 09:50:00,21.54,21.63,21.54,21.62,458541.2211926824,8.2363,8.2707,8.2363,8.2669,458541.2212
2013-09-04 09:55:00,21.63,21.63,21.57,21.63,372535.0439534331,8.2707,8.2707,8.2477,8.2707,372535.044
2013-09-04 10:00:00,21.63,21.66,21.6,21.6,451413.6374435733,8.2707,8.2822,8.2592,8.2592,451413.6374
2013-09-04 10:05:00,21.6,21.61,21.58,21.6,366832.9769541459,8.2592,8.263,8.2516,8.2592,366832.977
2013-09-04 10:10:00,21.6,21.62,21.59,21.6,343787.1228320266,8.2592,8.2669,8.2554,8.2592,343787.1228
2013-09-04 10:15:00,21.6,21.63,21.6,21.62,772867.6645283916,8.2592,8.2707,8.2592,8.2669,772867.6645
2013-09-04 10:20:00,21.62,21.63,21.62,21.62,245188.8809693514,8.2669,8.2707,8.2669,8.2669,245188.881
2013-09-04 10:25:00,21.62,21.63,21.6,21.62,505820.8600617724,8.2669,8.2707,8.2592,8.2669,505820.8601
2013-09-04 10:30:00,21.62,21.62,21.59,21.6,472558.8025659302,8.2669,8.2669,8.2554,8.2592,472558.8026
2013-09-04 10:35:00,21.6,21.63,21.59,21.63,388928.48657638393,8.2592,8.2707,8.2554,8.2707,388928.4866
2013-09-04 10:40:00,21.63,21.65,21.6,21.6,376574.0080779283,8.2707,8.2783,8.2592,8.2592,376574.0081
2013-09-04 10:45:00,21.6,21.67,21.6,21.66,591589.4511760513,8.2592,8.286,8.2592,8.2822,591589.4512
2013-09-04 10:50:00,21.65,21.71,21.64,21.65,405559.515324305,8.2783,8.3013,8.2745,8.2783,405559.5153
2013-09-04 10:55:00,21.64,21.66,21.63,21.64,227132.33547160847,8.2745,8.2822,8.2707,8.2745,227132.3355
2013-09-04 11:00:00,21.64,21.68,21.63,21.66,270135.42409123306,8.2745,8.2898,8.2707,8.2822,270135.4241
2013-09-04 11:05:00,21.66,21.66,21.62,21.62,293894.03658826323,8.2822,8.2822,8.2669,8.2669,293894.0366
2013-09-04 11:10:00,21.62,21.63,21.6,21.62,165359.94297933002,8.2669,8.2707,8.2592,8.2669,165359.943
2013-09-04 11:15:00,21.61,21.64,21.61,21.63,198384.414350202,8.263,8.2745,8.263,8.2707,198384.4144
2013-09-04 11:20:00,21.63,21.63,21.61,21.61,227845.09384651936,8.2707,8.2707,8.263,8.263,227845.0938
2013-09-04 11:25:00,21.61,21.63,21.61,21.63,193157.5196008553,8.263,8.2707,8.263,8.2707,193157.5196
2013-09-04 11:30:00,21.62,21.64,21.6,21.63,236160.60822047992,8.2669,8.2745,8.2592,8.2707,236160.6082
2013-09-04 11:35:00,21.63,21.63,21.6,21.6,149204.08648134948,8.2707,8.2707,8.2592,8.2592,149204.0865
2013-09-04 11:40:00,21.61,21.66,21.6,21.66,165359.94297933002,8.263,8.2822,8.2592,8.2822,165359.943
2013-09-04 11:45:00,21.66,21.68,21.64,21.65,245901.6393442623,8.2822,8.2898,8.2745,8.2783,245901.6393
2013-09-04 11:50:00,21.65,21.68,21.65,21.68,314088.8572107389,8.2783,8.2898,8.2783,8.2898,314088.8572
2013-09-04 11:55:00,21.68,21.71,21.68,21.68,370159.1827037301,8.2898,8.3013,8.2898,8.2898,370159.1827
2013-09-04 12:00:00,21.68,21.72,21.66,21.72,440009.5034449988,8.2898,8.3051,8.2822,8.3051,440009.5034
2013-09-04 12:05:00,21.71,21.73,21.71,21.73,180327.868852459,8.3013,8.3089,8.3013,8.3089,180327.8689
2013-09-04 12:10:00,21.73,21.73,21.66,21.66,290805.41696364933,8.3089,8.3089,8.2822,8.2822,290805.417
2013-09-04 12:15:00,21.65,21.65,21.64,21.65,236398.19434545023,8.2783,8.2783,8.2745,8.2783,236398.1943
2013-09-04 12:20:00,21.65,21.67,21.63,21.67,198622.00047517224,8.2783,8.286,8.2707,8.286,198622.0005
2013-09-04 12:25:00,21.67,21.7,21.66,21.69,132573.05773342837,8.286,8.2975,8.2822,8.2936,132573.0577
2013-09-04 12:30:00,21.69,21.7,21.68,21.68,169636.49322879544,8.2936,8.2975,8.2898,8.2898,169636.4932
2013-09-04 12:35:00,21.68,21.71,21.67,21.71,121881.6821097648,8.2898,8.3013,8.286,8.3013,121881.6821
2013-09-04 12:40:00,21.71,21.71,21.68,21.69,101686.86148728916,8.3013,8.3013,8.2898,8.2936,101686.8615
2013-09-04 12:45:00,21.69,21.7,21.68,21.7,118317.89023521026,8.2936,8.2975,8.2898,8.2975,118317.8902
2013-09-04 12:50:00,21.7,21.72,21.69,21.69,244951.2948443811,8.2975,8.3051,8.2936,8.2936,244951.2948
2013-09-04 12:55:00,21.69,21.74,21.69,21.74,239724.40009503445,8.2936,8.3128,8.2936,8.3128,239724.4001
2013-09-04 13:00:00,21.74,21.74,21.72,21.72,165359.94297933002,8.3128,8.3128,8.3051,8.3051,165359.943
2013-09-04 13:05:00,21.72,21.73,21.71,21.71,117367.54573532904,8.3051,8.3089,8.3013,8.3013,117367.5457
2013-09-04 13:10:00,21.71,21.71,21.68,21.69,105488.23948681397,8.3013,8.3013,8.2898,8.2936,105488.2395
2013-09-04 13:15:00,21.68,21.7,21.68,21.69,218104.062722737,8.2898,8.2975,8.2898,8.2936,218104.0627
2013-09-04 13:20:00,21.69,21.72,21.69,21.7,149916.8448562604,8.2936,8.3051,8.2936,8.2975,149916.8449
2013-09-04 13:25:00,21.7,21.71,21.69,21.69,123069.6127346163,8.2975,8.3013,8.2936,8.2936,123069.6127
2013-09-04 13:30:00,21.69,21.7,21.68,21.69,105250.65336184368,8.2936,8.2975,8.2898,8.2936,105250.6534
2013-09-04 13:35:00,21.68,21.7,21.68,21.69,114278.92611071514,8.2898,8.2975,8.2898,8.2936,114278.9261
2013-09-04 13:40:00,21.69,21.69,21.66,21.66,142076.50273224045,8.2936,8.2936,8.2822,8.2822,142076.5027
2013-09-04 13:45:00,21.66,21.67,21.65,21.67,134711.3328581611,8.2822,8.286,8.2783,8.286,134711.3329
2013-09-04 13:50:00,21.67,21.68,21.65,21.66,173675.45735329058,8.286,8.2898,8.2783,8.2822,173675.4574
2013-09-04 13:55:00,21.67,21.68,21.66,21.66,106913.7562366358,8.286,8.2898,8.2822,8.2822,106913.7562
2013-09-04 14:00:00,21.66,21.68,21.65,21.66,187217.86647659776,8.2822,8.2898,8.2783,8.2822,187217.8665
2013-09-04 14:05:00,21.66,21.67,21.64,21.65,125207.88785934902,8.2822,8.286,8.2745,8.2783,125207.8879
2013-09-04 14:10:00,21.65,21.68,21.64,21.66,202423.3784746971,8.2783,8.2898,8.2745,8.2822,202423.3785
2013-09-04 14:15:00,21.67,21.67,21.65,21.66,138037.53860774531,8.286,8.286,8.2783,8.2822,138037.5386
2013-09-04 14:20:00,21.66,21.68,21.66,21.68,105013.06723687336,8.2822,8.2898,8.2822,8.2898,105013.0672
2013-09-04 14:25:00,21.68,21.68,21.68,21.68,126395.81848420051,8.2898,8.2898,8.2898,8.2898,126395.8185
2013-09-04 14:30:00,21.68,21.68,21.65,21.66,123069.6127346163,8.2898,8.2898,8.2783,8.2822,123069.6127
2013-09-04 14:35:00,21.66,21.66,21.64,21.65,145402.70848182467,8.2822,8.2822,8.2745,8.2783,145402.7085
2013-09-04 14:40:00,21.65,21.68,21.65,21.67,96935.13898788313,8.2783,8.2898,8.2783,8.286,96935.139
2013-09-04 14:45:00,21.67,21.67,21.66,21.67,88382.03848895225,8.286,8.286,8.2822,8.286,88382.0385
2013-09-04 14:50:00,21.67,21.68,21.67,21.68,122832.026609646,8.286,8.2898,8.286,8.2898,122832.0266
2013-09-04 14:55:00,21.68,21.7,21.67,21.69,129009.26585887384,8.2898,8.2975,8.286,8.2936,129009.2659
2013-09-04 15:00:00,21.69,21.71,21.69,21.71,184604.4191019245,8.2936,8.3013,8.2936,8.3013,184604.4191
2013-09-04 15:05:00,21.71,21.71,21.7,21.71,164409.59847944882,8.3013,8.3013,8.2975,8.3013,164409.5985
2013-09-04 15:10:00,21.71,21.72,21.71,21.72,211451.6512235685,8.3013,8.3051,8.3013,8.3051,211451.6512
2013-09-04 15:15:00,21.72,21.74,21.71,21.74,274174.3882157282,8.3051,8.3128,8.3013,8.3128,274174.3882
2013-09-04 15:20:00,21.73,21.74,21.68,21.68,287716.79733903543,8.3089,8.3128,8.2898,8.2898,287716.7973
2013-09-04 15:25:00,21.68,21.7,21.65,21.65,352815.3955808981,8.2898,8.2975,8.2783,8.2783,352815.3956
2013-09-04 15:30:00,21.66,21.66,21.62,21.63,205987.1703492516,8.2822,8.2822,8.2669,8.2707,205987.1703
2013-09-04 15:35:00,21.63,21.65,21.6,21.64,255405.0843430744,8.2707,8.2783,8.2592,8.2745,255405.0843
2013-09-04 15:40:00,21.64,21.66,21.63,21.66,300071.2758374911,8.2745,8.2822,8.2707,8.2822,300071.2758
2013-09-04 15:45:00,21.66,21.68,21.66,21.66,393442.62295081967,8.2822,8.2898,8.2822,8.2822,393442.623
2013-09-04 15:50:00,21.66,21.66,21.64,21.64,516987.40793537657,8.2822,8.2822,8.2745,8.2745,516987.4079
2013-09-04 15:55:00,21.64,21.67,21.63,21.65,837966.2627702543,8.2745,8.286,8.2707,8.2783,837966.2628
2013-09-05 09:30:00,21.62,21.82,21.59,21.8,471846.04419101926,8.2669,8.3433,8.2554,8.3357,471846.0442
2013-09-05 09:35:00,21.8,21.84,21.77,21.83,313613.6849607983,8.3357,8.351,8.3242,8.3472,313613.685
2013-09-05 09:40:00,21.83,21.87,21.8,21.86,254454.73984319315,8.3472,8.3625,8.3357,8.3586,254454.7398
2013-09-05 09:45:00,21.86,21.93,21.86,21.93,672368.733665954,8.3586,8.3854,8.3586,8.3854,672368.7337
2013-09-05 09:50:00,21.93,21.93,21.84,21.91,284865.76383939176,8.3854,8.3854,8.351,8.3778,284865.7638
2013-09-05 09:55:00,21.91,21.92,21.9,21.92,174150.62960323118,8.3778,8.3816,8.3739,8.3816,174150.6296
2013-09-05 10:00:00,21.92,21.92,21.83,21.84,306961.27346162987,8.3816,8.3816,8.3472,8.351,306961.2735
2013-09-05 10:05:00,21.84,21.9,21.84,21.89,258968.8762176289,8.351,8.3739,8.351,8.3701,258968.8762
2013-09-05 10:10:00,21.89,21.93,21.88,21.92,278688.524590164,8.3701,8.3854,8.3663,8.3816,278688.5246
2013-09-05 10:15:00,21.92,21.93,21.91,21.92,176526.4908529342,8.3816,8.3854,8.3778,8.3816,176526.4909
2013-09-05 10:20:00,21.92,21.95,21.91,21.93,577809.4559277738,8.3816,8.393,8.3778,8.3854,577809.4559
2013-09-05 10:25:00,21.94,21.98,21.93,21.98,381563.3167023046,8.3892,8.4045,8.3854,8.4045,381563.3167
2013-09-05 10:30:00,21.98,21.98,21.85,21.87,263958.18484200526,8.4045,8.4045,8.3548,8.3625,263958.1848
2013-09-05 10:35:00,21.87,21.87,21.83,21.85,262532.6680921834,8.3625,8.3625,8.3472,8.3548,262532.6681
2013-09-05 10:40:00,21.85,21.87,21.84,21.85,256355.4288429556,8.3548,8.3625,8.351,8.3548,256355.4288
2013-09-05 10:45:00,21.85,21.86,21.82,21.85,150154.4309812307,8.3548,8.3586,8.3433,8.3548,150154.431
2013-09-05 10:50:00,21.86,21.9,21.85,21.89,150629.6032311713,8.3586,8.3739,8.3548,8.3701,150629.6032
2013-09-05 10:55:00,21.89,21.9,21.86,21.86,217628.8904727964,8.3701,8.3739,8.3586,8.3586,217628.8905
2013-09-05 11:00:00,21.86,21.9,21.86,21.9,182703.73010216205,8.3586,8.3739,8.3586,8.3739,182703.7301
2013-09-05 11:05:00,21.9,21.9,21.87,21.9,204086.4813494892,8.3739,8.3739,8.3625,8.3739,204086.4813
2013-09-05 11:10:00,21.9,21.91,21.85,21.86,200997.86172487529,8.3739,8.3778,8.3548,8.3586,200997.8617
2013-09-05 11:15:00,21.85,21.87,21.85,21.87,174625.80185317178,8.3548,8.3625,8.3548,8.3625,174625.8019
2013-09-05 11:20:00,21.87,21.87,21.85,21.86,95034.4499881207,8.3625,8.3625,8.3548,8.3586,95034.45
2013-09-05 11:25:00,21.86,21.88,21.86,21.86,199809.93110002376,8.3586,8.3663,8.3586,8.3586,199809.9311
2013-09-05 11:30:00,21.86,21.87,21.86,21.87,121168.92373485387,8.3586,8.3625,8.3586,8.3625,121168.9237
2013-09-05 11:35:00,21.87,21.89,21.86,21.88,146115.46685673558,8.3625,8.3701,8.3586,8.3663,146115.4669
2013-09-05 11:40:00,21.87,21.89,21.87,21.89,121168.92373485387,8.3625,8.3701,8.3625,8.3701,121168.9237
2013-09-05 11:45:00,21.89,21.91,21.88,21.9,287954.3834640057,8.3701,8.3778,8.3663,8.3739,287954.3835
2013-09-05 11:50:00,21.9,21.92,21.89,21.91,120693.75148491329,8.3739,8.3816,8.3701,8.3778,120693.7515
2013-09-05 11:55:00,21.92,21.92,21.89,21.89,149204.08648134948,8.3816,8.3816,8.3701,8.3701,149204.0865
2013-09-05 12:00:00,21.89,21.91,21.88,21.88,286766.4528391542,8.3701,8.3778,8.3663,8.3663,286766.4528
2013-09-05 12:05:00,21.88,21.9,21.88,21.9,149204.08648134948,8.3663,8.3739,8.3663,8.3739,149204.0865
2013-09-05 12:10:00,21.9,21.9,21.87,21.89,94796.8638631504,8.3739,8.3739,8.3625,8.3701,94796.8639
2013-09-05 12:15:00,21.89,21.9,21.88,21.89,132097.88548348777,8.3701,8.3739,8.3663,8.3701,132097.8855
2013-09-05 12:20:00,21.89,21.91,21.88,21.89,200997.86172487529,8.3701,8.3778,8.3663,8.3701,200997.8617
2013-09-05 12:25:00,21.88,21.9,21.87,21.89,145640.29460679495,8.3663,8.3739,8.3625,8.3701,145640.2946
2013-09-05 12:30:00,21.89,21.89,21.88,21.89,110715.1342361606,8.3701,8.3701,8.3663,8.3701,110715.1342
2013-09-05 12:35:00,21.89,21.9,21.89,21.89,151579.9477310525,8.3701,8.3739,8.3701,8.3701,151579.9477
2013-09-05 12:40:00,21.89,21.91,21.89,21.9,71038.25136612022,8.3701,8.3778,8.3701,8.3739,71038.2514
2013-09-05 12:45:00,21.91,21.92,21.9,21.91,102637.20598717035,8.3778,8.3816,8.3739,8.3778,102637.206
2013-09-05 12:50:00,21.91,21.91,21.9,21.91,44191.01924447613,8.3778,8.3778,8.3739,8.3778,44191.0192
2013-09-05 12:55:00,21.91,21.93,21.9,21.93,121644.09598479448,8.3778,8.3854,8.3739,8.3854,121644.096
2013-09-05 13:00:00,21.93,21.94,21.92,21.94,108814.4452363982,8.3854,8.3892,8.3816,8.3892,108814.4452
2013-09-05 13:05:00,21.94,21.94,21.92,21.92,117129.95961035875,8.3892,8.3892,8.3816,8.3816,117129.9596
2013-09-05 13:10:00,21.92,21.92,21.9,21.91,86243.76336421953,8.3816,8.3816,8.3739,8.3778,86243.7634
2013-09-05 13:15:00,21.91,21.92,21.91,21.91,62722.73699215966,8.3778,8.3816,8.3778,8.3778,62722.737
2013-09-05 13:20:00,21.92,21.92,21.91,21.92,91233.07198859588,8.3816,8.3816,8.3778,8.3816,91233.072
2013-09-05 13:25:00,21.91,21.92,21.89,21.9,112140.6509859824,8.3778,8.3816,8.3701,8.3739,112140.651
2013-09-05 13:30:00,21.9,21.91,21.9,21.91,38726.53837015919,8.3739,8.3778,8.3739,8.3778,38726.5384
2013-09-05 13:35:00,21.91,21.91,21.88,21.88,135899.2634830126,8.3778,8.3778,8.3663,8.3663,135899.2635
2013-09-05 13:40:00,21.88,21.9,21.88,21.9,68662.3901164172,8.3663,8.3739,8.3663,8.3739,68662.3901
2013-09-05 13:45:00,21.9,21.91,21.89,21.91,117367.54573532904,8.3739,8.3778,8.3701,8.3778,117367.5457
2013-09-05 13:50:00,21.91,21.92,21.91,21.92,158469.94535519127,8.3778,8.3816,8.3778,8.3816,158469.9454
2013-09-05 13:55:00,21.92,21.93,21.92,21.93,140175.81373247804,8.3816,8.3854,8.3816,8.3854,140175.8137
2013-09-05 14:00:00,21.93,21.94,21.92,21.93,160845.8066048943,8.3854,8.3892,8.3816,8.3854,160845.8066
2013-09-05 14:05:00,21.92,21.95,21.92,21.94,150154.4309812307,8.3816,8.393,8.3816,8.3892,150154.431
2013-09-05 14:10:00,21.93,21.95,21.93,21.95,75789.97386552625,8.3854,8.393,8.3854,8.393,75789.9739
2013-09-05 14:15:00,21.95,21.95,21.93,21.94,110952.72036113092,8.393,8.393,8.3854,8.3892,110952.7204
2013-09-05 14:20:00,21.94,21.95,21.93,21.95,117605.13186029936,8.3892,8.393,8.3854,8.393,117605.1319
2013-09-05 14:25:00,21.95,21.96,21.95,21.96,88857.21073889286,8.393,8.3969,8.393,8.3969,88857.2107
2013-09-05 14:30:00,21.96,21.97,21.96,21.97,134948.9189831314,8.3969,8.4007,8.3969,8.4007,134948.919
2013-09-05 14:35:00,21.97,21.97,21.95,21.95,117605.13186029936,8.4007,8.4007,8.393,8.393,117605.1319
2013-09-05 14:40:00,21.95,21.96,21.93,21.95,192207.1751009741,8.393,8.3969,8.3854,8.393,192207.1751
2013-09-05 14:45:00,21.95,21.97,21.95,21.97,122594.4404846757,8.393,8.4007,8.393,8.4007,122594.4405
2013-09-05 14:50:00,21.97,21.97,21.95,21.97,156094.08410548823,8.4007,8.4007,8.393,8.4007,156094.0841
2013-09-05 14:55:00,21.96,21.97,21.96,21.97,138987.88310762652,8.3969,8.4007,8.3969,8.4007,138987.8831
2013-09-05 15:00:00,21.96,21.97,21.96,21.97,93608.93323829888,8.3969,8.4007,8.3969,8.4007,93608.9332
2013-09-05 15:05:00,21.97,21.97,21.94,21.95,146828.22523164647,8.4007,8.4007,8.3892,8.393,146828.2252
2013-09-05 15:10:00,21.94,21.94,21.92,21.92,173200.28510334998,8.3892,8.3892,8.3816,8.3816,173200.2851
2013-09-05 15:15:00,21.92,21.93,21.91,21.91,283202.6609645997,8.3816,8.3854,8.3778,8.3778,283202.661
2013-09-05 15:20:00,21.91,21.92,21.91,21.91,85293.41886433832,8.3778,8.3816,8.3778,8.3778,85293.4189
2013-09-05 15:25:00,21.91,21.91,21.9,21.9,116892.37348538844,8.3778,8.3778,8.3739,8.3739,116892.3735
2013-09-05 15:30:00,21.9,21.91,21.87,21.87,229270.6105963412,8.3739,8.3778,8.3625,8.3625,229270.6106
2013-09-05 15:35:00,21.87,21.88,21.86,21.87,156331.67023045855,8.3625,8.3663,8.3586,8.3625,156331.6702
2013-09-05 15:40:00,21.87,21.88,21.85,21.85,190781.6583511523,8.3625,8.3663,8.3548,8.3548,190781.6584
2013-09-05 15:45:00,21.85,21.85,21.83,21.84,316702.3045854122,8.3548,8.3548,8.3472,8.351,316702.3046
2013-09-05 15:50:00,21.83,21.85,21.83,21.84,474459.4915656926,8.3472,8.3548,8.3472,8.351,474459.4916
2013-09-05 15:55:00,21.84,21.87,21.84,21.87,627464.956046567,8.351,8.3625,8.351,8.3625,627464.956
2013-09-06 09:30:00,22.11,22.16,22.06,22.16,1511285.3409360894,8.4542,8.4733,8.4351,8.4733,1511285.3409
2013-09-06 09:35:00,22.16,22.3,22.16,22.27,1043715.8469945356,8.4733,8.5269,8.4733,8.5154,1043715.847
2013-09-06 09:40:00,22.27,22.28,22.14,22.15,832264.195770967,8.5154,8.5192,8.4657,8.4695,832264.1958
2013-09-06 09:45:00,22.15,22.15,22.03,22.11,1030886.1962461392,8.4695,8.4695,8.4236,8.4542,1030886.1962
2013-09-06 09:50:00,22.11,22.11,22.06,22.1,397956.7593252554,8.4542,8.4542,8.4351,8.4504,397956.7593
2013-09-06 09:55:00,22.11,22.15,22.09,22.14,672606.3197909242,8.4542,8.4695,8.4466,8.4657,672606.3198
2013-09-06 10:00:00,22.14,22.15,22.05,22.1,862675.2197671656,8.4657,8.4695,8.4313,8.4504,862675.2198
2013-09-06 10:05:00,22.1,22.1,22.0,22.04,526253.2668092183,8.4504,8.4504,8.4122,8.4275,526253.2668
2013-09-06 10:10:00,22.04,22.12,22.03,22.11,735804.2290330245,8.4275,8.4581,8.4236,8.4542,735804.229
2013-09-06 10:15:00,22.11,22.19,22.11,22.15,408410.5488239487,8.4542,8.4848,8.4542,8.4695,408410.5488
2013-09-06 10:20:00,22.15,22.18,22.13,22.16,379425.0415775719,8.4695,8.481,8.4619,8.4733,379425.0416
2013-09-06 10:25:00,22.16,22.24,22.15,22.21,456165.35994297935,8.4733,8.5039,8.4695,8.4925,456165.3599
2013-09-06 10:30:00,22.2,22.24,22.2,22.2,291043.0030886196,8.4886,8.5039,8.4886,8.4886,291043.0031
2013-09-06 10:35:00,22.21,22.23,22.2,22.21,204086.4813494892,8.4925,8.5001,8.4886,8.4925,204086.4813
2013-09-06 10:40:00,22.21,22.3,22.2,22.29,591114.2789261107,8.4925,8.5269,8.4886,8.5231,591114.2789
2013-09-06 10:45:00,22.3,22.33,22.29,22.31,560940.8410548824,8.5269,8.5384,8.5231,8.5307,560940.8411
2013-09-06 10:50:00,22.31,22.32,22.25,22.27,314088.8572107389,8.5307,8.5345,8.5078,8.5154,314088.8572
2013-09-06 10:55:00,22.27,22.32,22.26,22.32,293181.2782133524,8.5154,8.5345,8.5116,8.5345,293181.2782
2013-09-06 11:00:00,22.32,22.35,22.32,22.33,484675.6949394156,8.5345,8.546,8.5345,8.5384,484675.6949
2013-09-06 11:05:00,22.33,22.35,22.32,22.35,427655.0249465432,8.5384,8.546,8.5345,8.546,427655.0249
2013-09-06 11:10:00,22.35,22.38,22.34,22.34,646709.4321691614,8.546,8.5575,8.5422,8.5422,646709.4322
2013-09-06 11:15:00,22.35,22.36,22.32,22.33,317177.47683535283,8.546,8.5498,8.5345,8.5384,317177.4768
2013-09-06 11:20:00,22.33,22.35,22.33,22.34,179139.93822760752,8.5384,8.546,8.5384,8.5422,179139.9382
2013-09-06 11:25:00,22.33,22.35,22.33,22.35,354240.9123307199,8.5384,8.546,8.5384,8.546,354240.9123
2013-09-06 11:30:00,22.35,22.36,22.32,22.34,341411.2615823236,8.546,8.5498,8.5345,8.5422,341411.2616
2013-09-06 11:35:00,22.34,22.35,22.32,22.33,131385.12710857685,8.5422,8.546,8.5345,8.5384,131385.1271
2013-09-06 11:40:00,22.33,22.35,22.3,22.3,273699.2159657876,8.5384,8.546,8.5269,8.5269,273699.216
2013-09-06 11:45:00,22.3,22.31,22.28,22.29,205036.8258493704,8.5269,8.5307,8.5192,8.5231,205036.8258
2013-09-06 11:50:00,22.29,22.3,22.28,22.29,228082.67997148968,8.5231,8.5269,8.5192,8.5231,228082.68
2013-09-06 11:55:00,22.3,22.3,22.28,22.29,300784.034212402,8.5269,8.5269,8.5192,8.5231,300784.0342
2013-09-06 12:00:00,22.3,22.31,22.29,22.3,198384.414350202,8.5269,8.5307,8.5231,8.5269,198384.4144
2013-09-06 12:05:00,22.3,22.3,22.27,22.28,127346.16298408172,8.5269,8.5269,8.5154,8.5192,127346.163
2013-09-06 12:10:00,22.28,22.29,22.26,22.27,143264.43335709194,8.5192,8.5231,8.5116,8.5154,143264.4334
2013-09-06 12:15:00,22.27,22.3,22.27,22.29,132335.47160845806,8.5154,8.5269,8.5154,8.5231,132335.4716
2013-09-06 12:20:00,22.3,22.32,22.29,22.32,269660.2518412925,8.5269,8.5345,8.5231,8.5345,269660.2518
2013-09-06 12:25:00,22.32,22.33,22.31,22.32,144927.53623188406,8.5345,8.5384,8.5307,8.5345,144927.5362
2013-09-06 12:30:00,22.32,22.33,22.32,22.32,109527.2036113091,8.5345,8.5384,8.5345,8.5345,109527.2036
2013-09-06 12:35:00,22.32,22.32,22.29,22.29,107151.34236160608,8.5345,8.5345,8.5231,8.5231,107151.3424
2013-09-06 12:40:00,22.29,22.3,22.27,22.29,180565.45497742933,8.5231,8.5269,8.5154,8.5231,180565.455
2013-09-06 12:45:00,22.29,22.29,22.27,22.28,117367.54573532904,8.5231,8.5231,8.5154,8.5192,117367.5457
2013-09-06 12:50:00,22.28,22.32,22.28,22.32,157519.60085531004,8.5192,8.5345,8.5192,8.5345,157519.6009
2013-09-06 12:55:00,22.32,22.33,22.32,22.32,221192.68234735093,8.5345,8.5384,8.5345,8.5345,221192.6823
2013-09-06 13:00:00,22.32,22.32,22.3,22.31,146828.22523164647,8.5345,8.5345,8.5269,8.5307,146828.2252
2013-09-06 13:05:00,22.31,22.34,22.31,22.33,224281.30197196483,8.5307,8.5422,8.5307,8.5384,224281.302
2013-09-06 13:10:00,22.34,22.35,22.33,22.35,242575.4335946781,8.5422,8.546,8.5384,8.546,242575.4336
2013-09-06 13:15:00,22.35,22.37,22.35,22.36,333808.50558327395,8.546,8.5536,8.546,8.5498,333808.5056
2013-09-06 13:20:00,22.36,22.36,22.34,22.34,173675.45735329058,8.5498,8.5498,8.5422,8.5422,173675.4574
2013-09-06 13:25:00,22.34,22.34,22.32,22.34,122119.2682347351,8.5422,8.5422,8.5345,8.5422,122119.2682
2013-09-06 13:30:00,22.33,22.33,22.32,22.32,75077.21549061534,8.5384,8.5384,8.5345,8.5345,75077.2155
2013-09-06 13:35:00,22.32,22.32,22.32,22.32,91945.83036350676,8.5345,8.5345,8.5345,8.5345,91945.8304
2013-09-06 13:40:00,22.32,22.33,22.32,22.32,100498.93086243764,8.5345,8.5384,8.5345,8.5345,100498.9309
2013-09-06 13:45:00,22.32,22.33,22.3,22.33,218341.64884770729,8.5345,8.5384,8.5269,8.5384,218341.6488
2013-09-06 13:50:00,22.33,22.4,22.33,22.38,552862.9128058922,8.5384,8.5651,8.5384,8.5575,552862.9128
2013-09-06 13:55:00,22.38,22.39,22.36,22.37,230220.9550962224,8.5575,8.5613,8.5498,8.5536,230220.9551
2013-09-06 14:00:00,22.37,22.39,22.37,22.39,234497.50534568785,8.5536,8.5613,8.5536,8.5613,234497.5053
2013-09-06 14:05:00,22.38,22.41,22.38,22.39,239486.81397006416,8.5575,8.5689,8.5575,8.5613,239486.814
2013-09-06 14:10:00,22.39,22.4,22.37,22.38,129722.02423378474,8.5613,8.5651,8.5536,8.5575,129722.0242
2013-09-06 14:15:00,22.37,22.38,22.36,22.37,220242.33784746967,8.5536,8.5575,8.5498,8.5536,220242.3378
2013-09-06 14:20:00,22.36,22.37,22.35,22.35,150867.1893561416,8.5498,8.5536,8.546,8.546,150867.1894
2013-09-06 14:25:00,22.35,22.35,22.33,22.33,158945.11760513188,8.546,8.546,8.5384,8.5384,158945.1176
2013-09-06 14:30:00,22.34,22.34,22.33,22.34,162746.4956046567,8.5422,8.5422,8.5384,8.5422,162746.4956
2013-09-06 14:35:00,22.33,22.35,22.33,22.35,141363.74435732953,8.5384,8.546,8.5384,8.546,141363.7444
2013-09-06 14:40:00,22.35,22.35,22.33,22.34,130672.36873366596,8.546,8.546,8.5384,8.5422,130672.3687
2013-09-06 14:45:00,22.34,22.34,22.31,22.32,238536.46947018296,8.5422,8.5422,8.5307,8.5345,238536.4695
2013-09-06 14:50:00,22.32,22.32,22.31,22.31,158232.35923022096,8.5345,8.5345,8.5307,8.5307,158232.3592
2013-09-06 14:55:00,22.31,22.31,22.27,22.29,180327.868852459,8.5307,8.5307,8.5154,8.5231,180327.8689
2013-09-06 15:00:00,22.29,22.29,22.26,22.27,220717.5100974104,8.5231,8.5231,8.5116,8.5154,220717.5101
2013-09-06 15:05:00,22.27,22.27,22.21,22.23,311475.4098360656,8.5154,8.5154,8.4925,8.5001,311475.4098
2013-09-06 15:10:00,22.23,22.23,22.18,22.2,439534.33119505824,8.5001,8.5001,8.481,8.4886,439534.3312
2013-09-06 15:15:00,22.2,22.22,22.19,22.21,231408.8857210739,8.4886,8.4963,8.4848,8.4925,231408.8857
2013-09-06 15:20:00,22.22,22.25,22.21,22.24,322404.3715846995,8.4963,8.5078,8.4925,8.5039,322404.3716
2013-09-06 15:25:00,22.24,22.28,22.24,22.28,256593.01496792588,8.5039,8.5192,8.5039,8.5192,256593.015
2013-09-06 15:30:00,22.28,22.28,22.26,22.27,344975.0534568781,8.5192,8.5192,8.5116,8.5154,344975.0535
2013-09-06 15:35:00,22.27,22.28,22.25,22.28,381325.7305773343,8.5154,8.5192,8.5078,8.5192,381325.7306
2013-09-06 15:40:00,22.28,22.28,22.27,22.27,410548.8239486814,8.5192,8.5192,8.5154,8.5154,410548.8239
2013-09-06 15:45:00,22.27,22.28,22.24,22.24,390591.58945117606,8.5154,8.5192,8.5039,8.5039,390591.5895
2013-09-06 15:50:00,22.24,22.26,22.23,22.26,549299.1209313376,8.5039,8.5116,8.5001,8.5116,549299.1209
2013-09-06 15:55:00,22.26,22.26,22.23,22.24,1094084.1054882396,8.5116,8.5116,8.5001,8.5039,1094084.1055
2013-09-09 09:30:00,22.22,22.36,22.22,22.36,808267.9971489665,8.4963,8.5498,8.4963,8.5498,808267.9971
2013-09-09 09:35:00,22.35,22.43,22.34,22.4,551437.3960560703,8.546,8.5766,8.5422,8.5651,551437.3961
2013-09-09 09:40:00,22.4,22.41,22.33,22.34,261819.90971727253,8.5651,8.5689,8.5384,8.5422,261819.9097
2013-09-09 09:45:00,22.34,22.37,22.29,22.3,373247.802328344,8.5422,8.5536,8.5231,8.5269,373247.8023
2013-09-09 09:50:00,22.3,22.32,22.26,22.27,387027.7975766215,8.5269,8.5345,8.5116,8.5154,387027.7976
2013-09-09 09:55:00,22.27,22.29,22.24,22.26,368496.079828938,8.5154,8.5231,8.5039,8.5116,368496.0798
2013-09-09 10:00:00,22.26,22.27,22.18,22.24,486338.7978142077,8.5116,8.5154,8.481,8.5039,486338.7978
2013-09-09 10:05:00,22.25,22.26,22.21,22.22,440722.2618199097,8.5078,8.5116,8.4925,8.4963,440722.2618
2013-09-09 10:10:00,22.22,22.22,22.11,22.12,415300.5464480874,8.4963,8.4963,8.4542,8.4581,415300.5464
2013-09-09 10:15:00,22.12,22.15,22.1,22.1,306010.92896174866,8.4581,8.4695,8.4504,8.4504,306010.929
2013-09-09 10:20:00,22.1,22.12,22.06,22.08,511047.7548111191,8.4504,8.4581,8.4351,8.4428,511047.7548
2013-09-09 10:25:00,22.08,22.1,22.05,22.05,243288.19196958892,8.4428,8.4504,8.4313,8.4313,243288.192
2013-09-09 10:30:00,22.06,22.09,22.03,22.07,317890.2352102637,8.4351,8.4466,8.4236,8.4389,317890.2352
2013-09-09 10:35:00,22.07,22.09,22.05,22.06,290805.41696364933,8.4389,8.4466,8.4313,8.4351,290805.417
2013-09-09 10:40:00,22.06,22.06,22.03,22.05,217628.8904727964,8.4351,8.4351,8.4236,8.4313,217628.8905
2013-09-09 10:45:00,22.05,22.06,22.03,22.03,248277.5005939653,8.4313,8.4351,8.4236,8.4236,248277.5006
2013-09-09 10:50:00,22.03,22.05,22.01,22.03,285578.5222143027,8.4236,8.4313,8.416,8.4236,285578.5222
2013-09-09 10:55:00,22.03,22.07,22.02,22.06,188880.96935138988,8.4236,8.4389,8.4198,8.4351,188880.9694
2013-09-09 11:00:00,22.06,22.07,22.0,22.0,216916.13209788548,8.4351,8.4389,8.4122,8.4122,216916.1321
2013-09-09 11:05:00,22.0,22.03,22.0,22.0,245901.6393442623,8.4122,8.4236,8.4122,8.4122,245901.6393
2013-09-09 11:10:00,22.0,22.01,21.96,21.99,402708.48182466143,8.4122,8.416,8.3969,8.4083,402708.4818
2013-09-09 11:15:00,21.99,21.99,21.93,21.94,455452.6015680685,8.4083,8.4083,8.3854,8.3892,455452.6016
2013-09-09 11:20:00,21.94,21.98,21.93,21.95,517224.9940603469,8.3892,8.4045,8.3854,8.393,517224.9941
2013-09-09 11:25:00,21.95,21.98,21.95,21.98,374910.90520313615,8.393,8.4045,8.393,8.4045,374910.9052
2013-09-09 11:30:00,21.98,22.01,21.97,22.01,505820.8600617724,8.4045,8.416,8.4007,8.416,505820.8601
2013-09-09 11:35:00,22.02,22.06,22.01,22.06,237586.12497030167,8.4198,8.4351,8.416,8.4351,237586.125
2013-09-09 11:40:00,22.06,22.14,22.06,22.14,253504.39534331195,8.4351,8.4657,8.4351,8.4657,253504.3953
2013-09-09 11:45:00,22.13,22.14,22.1,22.13,265146.11546685675,8.4619,8.4657,8.4504,8.4619,265146.1155
2013-09-09 11:50:00,22.12,22.16,22.11,22.11,218341.64884770729,8.4581,8.4733,8.4542,8.4542,218341.6488
2013-09-09 11:55:00,22.11,22.13,22.11,22.11,104300.30886196246,8.4542,8.4619,8.4542,8.4542,104300.3089
2013-09-09 12:00:00,22.11,22.12,22.09,22.11,174150.62960323118,8.4542,8.4581,8.4466,8.4542,174150.6296
2013-09-09 12:05:00,22.11,22.11,22.08,22.1,174388.21572820147,8.4542,8.4542,8.4428,8.4504,174388.2157
2013-09-09 12:10:00,22.1,22.16,22.1,22.16,206224.7564742219,8.4504,8.4733,8.4504,8.4733,206224.7565
2013-09-09 12:15:00,22.16,22.16,22.14,22.14,93608.93323829888,8.4733,8.4733,8.4657,8.4657,93608.9332
2013-09-09 12:20:00,22.14,22.15,22.1,22.11,110002.3758612497,8.4657,8.4695,8.4504,8.4542,110002.3759
2013-09-09 12:25:00,22.11,22.14,22.1,22.14,111903.06486101211,8.4542,8.4657,8.4504,8.4657,111903.0649
2013-09-09 12:30:00,22.14,22.14,22.12,22.12,104062.72273699216,8.4657,8.4657,8.4581,8.4581,104062.7227
2013-09-09 12:35:00,22.12,22.13,22.09,22.09,245188.8809693514,8.4581,8.4619,8.4466,8.4466,245188.881
2013-09-09 12:40:00,22.09,22.1,22.06,22.07,205036.8258493704,8.4466,8.4504,8.4351,8.4389,205036.8258
2013-09-09 12:45:00,22.06,22.08,22.06,22.08,116892.37348538844,8.4351,8.4428,8.4351,8.4428,116892.3735
2013-09-09 12:50:00,22.08,22.11,22.07,22.1,137324.7802328344,8.4428,8.4542,8.4389,8.4504,137324.7802
2013-09-09 12:55:00,22.1,22.1,22.06,22.06,155381.32573057734,8.4504,8.4504,8.4351,8.4351,155381.3257
2013-09-09 13:00:00,22.06,22.07,22.05,22.06,208600.6177239249,8.4351,8.4389,8.4313,8.4351,208600.6177
2013-09-09 13:05:00,22.05,22.06,22.0,22.01,244238.5364694702,8.4313,8.4351,8.4122,8.416,244238.5365
2013-09-09 13:10:00,22.01,22.03,21.99,22.02,175813.73247802327,8.416,8.4236,8.4083,8.4198,175813.7325
2013-09-09 13:15:00,22.03,22.03,22.01,22.01,131147.54098360657,8.4236,8.4236,8.416,8.416,131147.541
2013-09-09 13:20:00,22.01,22.04,22.01,22.03,81492.04086481349,8.416,8.4275,8.416,8.4236,81492.0409
2013-09-09 13:25:00,22.03,22.05,22.02,22.03,89807.55523877406,8.4236,8.4313,8.4198,8.4236,89807.5552
2013-09-09 13:30:00,22.02,22.06,22.02,22.05,109764.7897362794,8.4198,8.4351,8.4198,8.4313,109764.7897
2013-09-09 13:35:00,22.04,22.05,22.03,22.03,89807.55523877406,8.4275,8.4313,8.4236,8.4236,89807.5552
2013-09-09 13:40:00,22.03,22.04,22.01,22.03,108576.8591114279,8.4236,8.4275,8.416,8.4236,108576.8591
2013-09-09 13:45:00,22.03,22.05,22.03,22.04,94084.10548823948,8.4236,8.4313,8.4236,8.4275,94084.1055
2013-09-09 13:50:00,22.04,22.09,22.04,22.09,197196.48372535044,8.4275,8.4466,8.4275,8.4466,197196.4837
2013-09-09 13:55:00,22.09,22.1,22.06,22.1,134948.9189831314,8.4466,8.4504,8.4351,8.4504,134948.919
2013-09-09 14:00:00,22.09,22.16,22.09,22.14,430030.8861962461,8.4466,8.4733,8.4466,8.4657,430030.8862
2013-09-09 14:05:00,22.13,22.16,22.12,22.13,244000.9503444999,8.4619,8.4733,8.4581,8.4619,244000.9503
2013-09-09 14:10:00,22.14,22.15,22.11,22.11,147778.56973152768,8.4657,8.4695,8.4542,8.4542,147778.5697
2013-09-09 14:15:00,22.12,22.13,22.11,22.11,413162.27132335474,8.4581,8.4619,8.4542,8.4542,413162.2713
2013-09-09 14:20:00,22.11,22.13,22.1,22.11,205987.1703492516,8.4542,8.4619,8.4504,8.4542,205987.1703
2013-09-09 14:25:00,22.11,22.11,22.07,22.08,135661.6773580423,8.4542,8.4542,8.4389,8.4428,135661.6774
2013-09-09 14:30:00,22.09,22.11,22.08,22.09,188643.3832264196,8.4466,8.4542,8.4428,8.4466,188643.3832
2013-09-09 14:35:00,22.08,22.1,22.06,22.08,147303.39748158708,8.4428,8.4504,8.4351,8.4428,147303.3975
2013-09-09 14:40:00,22.08,22.08,22.06,22.08,126158.23235923024,8.4428,8.4428,8.4351,8.4428,126158.2324
2013-09-09 14:45:00,22.07,22.08,22.06,22.06,111190.3064861012,8.4389,8.4428,8.4351,8.4351,111190.3065
2013-09-09 14:50:00,22.06,22.09,22.06,22.08,133048.22998336898,8.4351,8.4466,8.4351,8.4428,133048.23
2013-09-09 14:55:00,22.08,22.12,22.08,22.11,191732.0028510335,8.4428,8.4581,8.4428,8.4542,191732.0029
2013-09-09 15:00:00,22.11,22.14,22.11,22.12,167735.80422903303,8.4542,8.4657,8.4542,8.4581,167735.8042
2013-09-09 15:05:00,22.13,22.14,22.11,22.13,279401.2829650748,8.4619,8.4657,8.4542,8.4619,279401.283
2013-09-09 15:10:00,22.13,22.15,22.13,22.13,231171.2995961036,8.4619,8.4695,8.4619,8.4619,231171.2996
2013-09-09 15:15:00,22.14,22.17,22.14,22.16,265858.87384176766,8.4657,8.4772,8.4657,8.4733,265858.8738
2013-09-09 15:20:00,22.15,22.16,22.14,22.15,298883.3452126396,8.4695,8.4733,8.4657,8.4695,298883.3452
2013-09-09 15:25:00,22.15,22.17,22.14,22.16,142076.50273224045,8.4695,8.4772,8.4657,8.4733,142076.5027
2013-09-09 15:30:00,22.16,22.16,22.13,22.13,295557.13946305536,8.4733,8.4733,8.4619,8.4619,295557.1395
2013-09-09 15:35:00,22.14,22.16,22.14,22.15,272748.8714659064,8.4657,8.4733,8.4657,8.4695,272748.8715
2013-09-09 15:40:00,22.16,22.16,22.14,22.14,294369.20883820386,8.4733,8.4733,8.4657,8.4657,294369.2088
2013-09-09 15:45:00,22.14,22.16,22.14,22.16,390829.1755761464,8.4657,8.4733,8.4657,8.4733,390829.1756
2013-09-09 15:50:00,22.16,22.16,22.15,22.16,325492.9912093134,8.4733,8.4733,8.4695,8.4733,325492.9912
2013-09-09 15:55:00,22.16,22.18,22.15,22.17,751722.4994060347,8.4733,8.481,8.4695,8.4772,751722.4994
2013-09-10 09:30:00,22.33,22.51,22.29,22.49,1189593.7277263007,8.5384,8.6072,8.5231,8.5995,1189593.7277
2013-09-10 09:35:00,22.5,22.53,22.44,22.52,846756.9493941554,8.6034,8.6148,8.5804,8.611,846756.9494
2013-09-10 09:40:00,22.51,22.51,22.41,22.43,302922.3093371347,8.6072,8.6072,8.5689,8.5766,302922.3093
2013-09-10 09:45:00,22.43,22.46,22.43,22.45,295319.55333808507,8.5766,8.5881,8.5766,8.5842,295319.5533
2013-09-10 09:50:00,22.45,22.46,22.36,22.36,550249.4654312189,8.5842,8.5881,8.5498,8.5498,550249.4654
2013-09-10 09:55:00,22.36,22.38,22.32,22.34,330007.1275837491,8.5498,8.5575,8.5345,8.5422,330007.1276
2013-09-10 10:00:00,22.35,22.37,22.34,22.36,263245.42646709434,8.546,8.5536,8.5422,8.5498,263245.4265
2013-09-10 10:05:00,22.36,22.39,22.32,22.38,304822.9983368971,8.5498,8.5613,8.5345,8.5575,304822.9983
2013-09-10 10:10:00,22.38,22.41,22.35,22.38,250890.94796863865,8.5575,8.5689,8.546,8.5575,250890.948
2013-09-10 10:15:00,22.38,22.4,22.31,22.32,280589.2135899264,8.5575,8.5651,8.5307,8.5345,280589.2136
2013-09-10 10:20:00,22.32,22.35,22.31,22.33,242100.26134473743,8.5345,8.546,8.5307,8.5384,242100.2613
2013-09-10 10:25:00,22.33,22.35,22.32,22.35,160370.63435495368,8.5384,8.546,8.5345,8.546,160370.6344
2013-09-10 10:30:00,22.35,22.35,22.32,22.33,144214.77785697317,8.546,8.546,8.5345,8.5384,144214.7779
2013-09-10 10:35:00,22.33,22.36,22.32,22.34,150629.6032311713,8.5384,8.5498,8.5345,8.5422,150629.6032
2013-09-10 10:40:00,22.34,22.37,22.32,22.37,297220.2423378475,8.5422,8.5536,8.5345,8.5536,297220.2423
2013-09-10 10:45:00,22.37,22.38,22.35,22.37,153955.80898075554,8.5536,8.5575,8.546,8.5536,153955.809
2013-09-10 10:50:00,22.37,22.4,22.36,22.4,210738.89284865765,8.5536,8.5651,8.5498,8.5651,210738.8928
2013-09-10 10:55:00,22.39,22.41,22.36,22.36,125920.64623425993,8.5613,8.5689,8.5498,8.5498,125920.6462
2013-09-10 11:00:00,22.36,22.41,22.36,22.39,375148.4913281064,8.5498,8.5689,8.5498,8.5613,375148.4913
2013-09-10 11:05:00,22.39,22.43,22.38,22.41,424803.9914468995,8.5613,8.5766,8.5575,8.5689,424803.9914
2013-09-10 11:10:00,22.41,22.42,22.38,22.4,186980.28035162747,8.5689,8.5728,8.5575,8.5651,186980.2804
2013-09-10 11:15:00,22.4,22.4,22.37,22.37,146115.46685673558,8.5651,8.5651,8.5536,8.5536,146115.4669
2013-09-10 11:20:00,22.37,22.44,22.37,22.44,578759.800427655,8.5536,8.5804,8.5536,8.5804,578759.8004
2013-09-10 11:25:00,22.45,22.48,22.43,22.45,335234.0223330958,8.5842,8.5957,8.5766,8.5842,335234.0223
2013-09-10 11:30:00,22.45,22.46,22.41,22.41,306010.92896174866,8.5842,8.5881,8.5689,8.5689,306010.929
2013-09-10 11:35:00,22.42,22.43,22.41,22.42,87669.28011404134,8.5728,8.5766,8.5689,8.5728,87669.2801
2013-09-10 11:40:00,22.42,22.44,22.41,22.42,204561.6535994298,8.5728,8.5804,8.5689,8.5728,204561.6536
2013-09-10 11:45:00,22.41,22.44,22.4,22.41,157994.77310525067,8.5689,8.5804,8.5651,8.5689,157994.7731
2013-09-10 11:50:00,22.41,22.43,22.41,22.42,96935.13898788313,8.5689,8.5766,8.5689,8.5728,96935.139
2013-09-10 11:55:00,22.42,22.46,22.41,22.44,215015.44309812307,8.5728,8.5881,8.5689,8.5804,215015.4431
2013-09-10 12:00:00,22.44,22.46,22.43,22.44,103112.37823711096,8.5804,8.5881,8.5766,8.5804,103112.3782
2013-09-10 12:05:00,22.45,22.46,22.44,22.45,100261.34473746734,8.5842,8.5881,8.5804,8.5842,100261.3447
2013-09-10 12:10:00,22.45,22.45,22.43,22.43,52268.94749346638,8.5842,8.5842,8.5766,8.5766,52268.9475
2013-09-10 12:15:00,22.43,22.43,22.41,22.41,201948.2062247565,8.5766,8.5766,8.5689,8.5689,201948.2062
2013-09-10 12:20:00,22.41,22.42,22.41,22.41,84580.66048942742,8.5689,8.5728,8.5689,8.5689,84580.6605
2013-09-10 12:25:00,22.41,22.43,22.41,22.42,99786.17248752672,8.5689,8.5766,8.5689,8.5728,99786.1725
2013-09-10 12:30:00,22.42,22.43,22.41,22.41,73176.52649085294,8.5728,8.5766,8.5689,8.5689,73176.5265
2013-09-10 12:35:00,22.42,22.43,22.42,22.42,154430.98123069614,8.5728,8.5766,8.5728,8.5728,154430.9812
2013-09-10 12:40:00,22.42,22.43,22.41,22.43,81967.2131147541,8.5728,8.5766,8.5689,8.5766,81967.2131
2013-09-10 12:45:00,22.43,22.43,22.41,22.43,91233.07198859588,8.5766,8.5766,8.5689,8.5766,91233.072
2013-09-10 12:50:00,22.43,22.43,22.42,22.42,110715.1342361606,8.5766,8.5766,8.5728,8.5728,110715.1342
2013-09-10 12:55:00,22.42,22.43,22.41,22.42,88382.03848895225,8.5728,8.5766,8.5689,8.5728,88382.0385
2013-09-10 13:00:00,22.43,22.43,22.41,22.42,43478.260869565216,8.5766,8.5766,8.5689,8.5728,43478.2609
2013-09-10 13:05:00,22.42,22.43,22.41,22.43,106200.99786172489,8.5728,8.5766,8.5689,8.5766,106200.9979
2013-09-10 13:10:00,22.43,22.43,22.42,22.43,146353.05298170587,8.5766,8.5766,8.5728,8.5766,146353.053
2013-09-10 13:15:00,22.43,22.43,22.42,22.42,115942.02898550723,8.5766,8.5766,8.5728,8.5728,115942.029
2013-09-10 13:20:00,22.43,22.43,22.41,22.42,118317.89023521026,8.5766,8.5766,8.5689,8.5728,118317.8902
2013-09-10 13:25:00,22.42,22.43,22.41,22.43,78641.00736516988,8.5728,8.5766,8.5689,8.5766,78641.0074
2013-09-10 13:30:00,22.43,22.43,22.41,22.42,80779.28248990259,8.5766,8.5766,8.5689,8.5728,80779.2825
2013-09-10 13:35:00,22.42,22.45,22.42,22.45,81729.62698978379,8.5728,8.5842,8.5728,8.5842,81729.627
2013-09-10 13:40:00,22.44,22.45,22.43,22.44,59634.11736754574,8.5804,8.5842,8.5766,8.5804,59634.1174
2013-09-10 13:45:00,22.44,22.45,22.44,22.44,73889.28486576384,8.5804,8.5842,8.5804,8.5804,73889.2849
2013-09-10 13:50:00,22.44,22.45,22.43,22.44,75077.21549061534,8.5804,8.5842,8.5766,8.5804,75077.2155
2013-09-10 13:55:00,22.45,22.45,22.43,22.44,101449.27536231883,8.5842,8.5842,8.5766,8.5804,101449.2754
2013-09-10 14:00:00,22.43,22.44,22.41,22.41,191019.2444761226,8.5766,8.5804,8.5689,8.5689,191019.2445
2013-09-10 14:05:00,22.42,22.45,22.41,22.43,323117.12995961035,8.5728,8.5842,8.5689,8.5766,323117.13
2013-09-10 14:10:00,22.43,22.45,22.42,22.44,233309.5747208363,8.5766,8.5842,8.5728,8.5804,233309.5747
2013-09-10 14:15:00,22.43,22.44,22.42,22.42,94084.10548823948,8.5766,8.5804,8.5728,8.5728,94084.1055
2013-09-10 14:20:00,22.42,22.43,22.42,22.43,56545.49774293182,8.5728,8.5766,8.5728,8.5766,56545.4977
2013-09-10 14:25:00,22.43,22.44,22.43,22.44,121406.5098598242,8.5766,8.5804,8.5766,8.5804,121406.5099
2013-09-10 14:30:00,22.44,22.46,22.43,22.44,444523.63981943455,8.5804,8.5881,8.5766,8.5804,444523.6398
2013-09-10 14:35:00,22.45,22.48,22.45,22.48,282727.48871465906,8.5842,8.5957,8.5842,8.5957,282727.4887
2013-09-10 14:40:00,22.48,22.49,22.47,22.48,222855.78522214305,8.5957,8.5995,8.5919,8.5957,222855.7852
2013-09-10 14:45:00,22.48,22.5,22.48,22.49,165597.5291043003,8.5957,8.6034,8.5957,8.5995,165597.5291
2013-09-10 14:50:00,22.5,22.5,22.48,22.48,185317.1774768353,8.6034,8.6034,8.5957,8.5957,185317.1775
2013-09-10 14:55:00,22.48,22.5,22.48,22.5,157282.01473033975,8.5957,8.6034,8.5957,8.6034,157282.0147
2013-09-10 15:00:00,22.49,22.5,22.48,22.5,129484.43810881444,8.5995,8.6034,8.5957,8.6034,129484.4381
2013-09-10 15:05:00,22.5,22.51,22.48,22.49,330957.47208363033,8.6034,8.6072,8.5957,8.5995,330957.4721
2013-09-10 15:10:00,22.49,22.5,22.49,22.49,208125.44547398432,8.5995,8.6034,8.5995,8.5995,208125.4455
2013-09-10 15:15:00,22.49,22.5,22.48,22.49,199097.17272511285,8.5995,8.6034,8.5957,8.5995,199097.1727
2013-09-10 15:20:00,22.5,22.5,22.48,22.5,186505.10810168687,8.6034,8.6034,8.5957,8.6034,186505.1081
2013-09-10 15:25:00,22.5,22.51,22.5,22.51,238774.05559515324,8.6034,8.6072,8.6034,8.6072,238774.0556
2013-09-10 15:30:00,22.51,22.51,22.49,22.5,238536.46947018296,8.6072,8.6072,8.5995,8.6034,238536.4695
2013-09-10 15:35:00,22.5,22.51,22.49,22.5,155381.32573057734,8.6034,8.6072,8.5995,8.6034,155381.3257
2013-09-10 15:40:00,22.5,22.51,22.49,22.5,312900.9265858874,8.6034,8.6072,8.5995,8.6034,312900.9266
2013-09-10 15:45:00,22.5,22.51,22.48,22.51,390116.4172012355,8.6034,8.6072,8.5957,8.6072,390116.4172
2013-09-10 15:50:00,22.51,22.51,22.49,22.49,683297.6954145879,8.6072,8.6072,8.5995,8.5995,683297.6954
2013-09-10 15:55:00,22.49,22.53,22.49,22.51,1251603.7063435495,8.5995,8.6148,8.5995,8.6072,1251603.7063
2013-09-11 09:30:00,22.38,22.59,22.31,22.48,1008790.6866239012,8.5575,8.6378,8.5307,8.5957,1008790.6866
2013-09-11 09:35:00,22.5,22.67,22.49,22.66,843668.3297695415,8.6034,8.6684,8.5995,8.6645,843668.3298
2013-09-11 09:40:00,22.66,22.67,22.63,22.64,661677.3580422903,8.6645,8.6684,8.6531,8.6569,661677.358
2013-09-11 09:45:00,22.64,22.71,22.62,22.68,717747.6835352816,8.6569,8.6837,8.6492,8.6722,717747.6835
2013-09-11 09:50:00,22.68,22.7,22.67,22.69,426704.680446662,8.6722,8.6798,8.6684,8.676,426704.6804
2013-09-11 09:55:00,22.69,22.7,22.67,22.68,382038.4889522452,8.676,8.6798,8.6684,8.6722,382038.489
2013-09-11 10:00:00,22.68,22.77,22.67,22.75,1203373.7229745784,8.6722,8.7066,8.6684,8.6989,1203373.723
2013-09-11 10:05:00,22.75,22.82,22.75,22.77,875742.4566405322,8.6989,8.7257,8.6989,8.7066,875742.4566
2013-09-11 10:10:00,22.78,22.8,22.74,22.77,363744.357329532,8.7104,8.7181,8.6951,8.7066,363744.3573
2013-09-11 10:15:00,22.77,22.8,22.77,22.79,512710.8576859112,8.7066,8.7181,8.7066,8.7142,512710.8577
2013-09-11 10:20:00,22.79,22.8,22.78,22.8,646709.4321691614,8.7142,8.7181,8.7104,8.7181,646709.4322
2013-09-11 10:25:00,22.8,22.8,22.75,22.78,258493.70396768829,8.7181,8.7181,8.6989,8.7104,258493.704
2013-09-11 10:30:00,22.78,22.85,22.78,22.83,601330.4822998337,8.7104,8.7372,8.7104,8.7295,601330.4823
2013-09-11 10:35:00,22.84,22.85,22.8,22.8,302447.13708719413,8.7334,8.7372,8.7181,8.7181,302447.1371
2013-09-11 10:40:00,22.8,22.85,22.8,22.84,301734.3787122832,8.7181,8.7372,8.7181,8.7334,301734.3787
2013-09-11 10:45:00,22.84,22.87,22.8,22.81,386077.4530767403,8.7334,8.7448,8.7181,8.7219,386077.4531
2013-09-11 10:50:00,22.81,22.86,22.8,22.86,379900.21382751246,8.7219,8.741,8.7181,8.741,379900.2138
2013-09-11 10:55:00,22.86,22.9,22.86,22.9,476360.180565455,8.741,8.7563,8.741,8.7563,476360.1806
2013-09-11 11:00:00,22.9,22.92,22.89,22.91,504395.3433119506,8.7563,8.7639,8.7525,8.7601,504395.3433
2013-09-11 11:05:00,22.91,22.92,22.89,22.9,187693.0387265384,8.7601,8.7639,8.7525,8.7563,187693.0387
2013-09-11 11:10:00,22.9,22.91,22.87,22.88,436683.29769541457,8.7563,8.7601,8.7448,8.7487,436683.2977
2013-09-11 11:15:00,22.88,22.88,22.85,22.85,177952.007602756,8.7487,8.7487,8.7372,8.7372,177952.0076
2013-09-11 11:20:00,22.85,22.89,22.85,22.89,235447.84984556903,8.7372,8.7525,8.7372,8.7525,235447.8498
2013-09-11 11:25:00,22.89,22.9,22.87,22.87,256355.4288429556,8.7525,8.7563,8.7448,8.7448,256355.4288
2013-09-11 11:30:00,22.87,22.9,22.87,22.9,303635.0677120456,8.7448,8.7563,8.7448,8.7563,303635.0677
2013-09-11 11:35:00,22.9,22.91,22.89,22.89,451888.8096935139,8.7563,8.7601,8.7525,8.7525,451888.8097
2013-09-11 11:40:00,22.89,22.9,22.87,22.88,215728.201473034,8.7525,8.7563,8.7448,8.7487,215728.2015
2013-09-11 11:45:00,22.88,22.89,22.86,22.88,184842.00522689475,8.7487,8.7525,8.741,8.7487,184842.0052
2013-09-11 11:50:00,22.88,22.9,22.88,22.89,201948.2062247565,8.7487,8.7563,8.7487,8.7525,201948.2062
2013-09-11 11:55:00,22.89,22.9,22.87,22.87,159895.46210501308,8.7525,8.7563,8.7448,8.7448,159895.4621
2013-09-11 12:00:00,22.87,22.87,22.85,22.85,192919.93347588505,8.7448,8.7448,8.7372,8.7372,192919.9335
2013-09-11 12:05:00,22.85,22.88,22.84,22.85,142076.50273224045,8.7372,8.7487,8.7334,8.7372,142076.5027
2013-09-11 12:10:00,22.85,22.88,22.84,22.88,202185.7923497268,8.7372,8.7487,8.7334,8.7487,202185.7923
2013-09-11 12:15:00,22.88,22.88,22.86,22.86,106438.5839866952,8.7487,8.7487,8.741,8.741,106438.584
2013-09-11 12:20:00,22.86,22.88,22.85,22.86,121168.92373485387,8.741,8.7487,8.7372,8.741,121168.9237
2013-09-11 12:25:00,22.86,22.9,22.85,22.9,169161.32097885484,8.741,8.7563,8.7372,8.7563,169161.321
2013-09-11 12:30:00,22.9,22.9,22.88,22.89,124495.1294844381,8.7563,8.7563,8.7487,8.7525,124495.1295
2013-09-11 12:35:00,22.88,22.9,22.88,22.9,95034.4499881207,8.7487,8.7563,8.7487,8.7563,95034.45
2013-09-11 12:40:00,22.9,22.9,22.88,22.88,109527.2036113091,8.7563,8.7563,8.7487,8.7487,109527.2036
2013-09-11 12:45:00,22.88,22.91,22.88,22.91,158469.94535519127,8.7487,8.7601,8.7487,8.7601,158469.9454
2013-09-11 12:50:00,22.9,22.91,22.89,22.9,71988.59586600143,8.7563,8.7601,8.7525,8.7563,71988.5959
2013-09-11 12:55:00,22.9,22.91,22.89,22.9,153243.05060584462,8.7563,8.7601,8.7525,8.7563,153243.0506
2013-09-11 13:00:00,22.91,22.93,22.9,22.93,233784.7469707769,8.7601,8.7678,8.7563,8.7678,233784.747
2013-09-11 13:05:00,22.93,22.93,22.88,22.89,226657.16322166787,8.7678,8.7678,8.7487,8.7525,226657.1632
2013-09-11 13:10:00,22.89,22.9,22.88,22.89,86718.93561416013,8.7525,8.7563,8.7487,8.7525,86718.9356
2013-09-11 13:15:00,22.9,22.91,22.88,22.9,117842.71798526966,8.7563,8.7601,8.7487,8.7563,117842.718
2013-09-11 13:20:00,22.9,22.9,22.88,22.88,120456.16535994298,8.7563,8.7563,8.7487,8.7487,120456.1654
2013-09-11 13:25:00,22.88,22.88,22.84,22.86,239724.40009503445,8.7487,8.7487,8.7334,8.741,239724.4001
2013-09-11 13:30:00,22.86,22.88,22.86,22.88,100736.51698740794,8.741,8.7487,8.741,8.7487,100736.517
2013-09-11 13:35:00,22.88,22.89,22.87,22.87,100261.34473746734,8.7487,8.7525,8.7448,8.7448,100261.3447
2013-09-11 13:40:00,22.87,22.88,22.85,22.86,144214.77785697317,8.7448,8.7487,8.7372,8.741,144214.7779
2013-09-11 13:45:00,22.87,22.88,22.85,22.85,121881.6821097648,8.7448,8.7487,8.7372,8.7372,121881.6821
2013-09-11 13:50:00,22.85,22.85,22.83,22.84,119268.23473509148,8.7372,8.7372,8.7295,8.7334,119268.2347
2013-09-11 13:55:00,22.84,22.87,22.84,22.86,77928.24899025897,8.7334,8.7448,8.7334,8.741,77928.249
2013-09-11 14:00:00,22.86,22.87,22.85,22.87,110715.1342361606,8.741,8.7448,8.7372,8.7448,110715.1342
2013-09-11 14:05:00,22.87,22.88,22.87,22.88,125683.06010928962,8.7448,8.7487,8.7448,8.7487,125683.0601
2013-09-11 14:10:00,22.88,22.88,22.85,22.86,84818.24661439772,8.7487,8.7487,8.7372,8.741,84818.2466
2013-09-11 14:15:00,22.86,22.87,22.86,22.87,133523.40223330958,8.741,8.7448,8.741,8.7448,133523.4022
2013-09-11 14:20:00,22.87,22.88,22.85,22.87,125207.88785934902,8.7448,8.7487,8.7372,8.7448,125207.8879
2013-09-11 14:25:00,22.87,22.89,22.87,22.88,136612.0218579235,8.7448,8.7525,8.7448,8.7487,136612.0219
2013-09-11 14:30:00,22.88,22.88,22.85,22.85,108814.4452363982,8.7487,8.7487,8.7372,8.7372,108814.4452
2013-09-11 14:35:00,22.85,22.92,22.85,22.9,419339.5105725826,8.7372,8.7639,8.7372,8.7563,419339.5106
2013-09-11 14:40:00,22.91,22.91,22.88,22.91,137799.952482775,8.7601,8.7601,8.7487,8.7601,137799.9525
2013-09-11 14:45:00,22.91,22.92,22.9,22.92,169398.90710382513,8.7601,8.7639,8.7563,8.7639,169398.9071
2013-09-11 14:50:00,22.91,22.92,22.88,22.89,117605.13186029936,8.7601,8.7639,8.7487,8.7525,117605.1319
2013-09-11 14:55:00,22.89,22.9,22.88,22.88,132810.64385839866,8.7525,8.7563,8.7487,8.7487,132810.6439
2013-09-11 15:00:00,22.88,22.9,22.88,22.88,121644.09598479448,8.7487,8.7563,8.7487,8.7487,121644.096
2013-09-11 15:05:00,22.88,22.89,22.87,22.88,148253.74198146828,8.7487,8.7525,8.7448,8.7487,148253.742
2013-09-11 15:10:00,22.88,22.89,22.88,22.88,102874.79211214064,8.7487,8.7525,8.7487,8.7487,102874.7921
2013-09-11 15:15:00,22.88,22.88,22.83,22.84,264433.3570919458,8.7487,8.7487,8.7295,8.7334,264433.3571
2013-09-11 15:20:00,22.83,22.85,22.83,22.84,182703.73010216205,8.7295,8.7372,8.7295,8.7334,182703.7301
2013-09-11 15:25:00,22.85,22.85,22.8,22.8,239249.22784509385,8.7372,8.7372,8.7181,8.7181,239249.2278
2013-09-11 15:30:00,22.8,22.84,22.8,22.83,255405.0843430744,8.7181,8.7334,8.7181,8.7295,255405.0843
2013-09-11 15:35:00,22.83,22.84,22.83,22.83,140650.98598241864,8.7295,8.7334,8.7295,8.7295,140650.986
2013-09-11 15:40:00,22.83,22.83,22.82,22.83,154193.39510572582,8.7295,8.7295,8.7257,8.7295,154193.3951
2013-09-11 15:45:00,22.83,22.83,22.81,22.81,379425.0415775719,8.7295,8.7295,8.7219,8.7219,379425.0416
2013-09-11 15:50:00,22.81,22.83,22.81,22.83,505345.6878118318,8.7219,8.7295,8.7219,8.7295,505345.6878
2013-09-11 15:55:00,22.83,22.86,22.82,22.86,976003.8013779996,8.7295,8.741,8.7257,8.741,976003.8014
2013-09-12 09:30:00,22.92,22.93,22.83,22.87,549299.1209313376,8.7639,8.7678,8.7295,8.7448,549299.1209
2013-09-12 09:35:00,22.87,22.99,22.78,22.81,892135.899263483,8.7448,8.7907,8.7104,8.7219,892135.8993
2013-09-12 09:40:00,22.83,22.87,22.8,22.83,153955.80898075554,8.7295,8.7448,8.7181,8.7295,153955.809
2013-09-12 09:45:00,22.83,22.88,22.79,22.79,180565.45497742933,8.7295,8.7487,8.7142,8.7142,180565.455
2013-09-12 09:50:00,22.79,22.82,22.7,22.72,426704.680446662,8.7142,8.7257,8.6798,8.6875,426704.6804
2013-09-12 09:55:00,22.71,22.74,22.61,22.73,631741.5062960323,8.6837,8.6951,8.6454,8.6913,631741.5063
2013-09-12 10:00:00,22.73,22.78,22.72,22.72,618199.0971727251,8.6913,8.7104,8.6875,8.6875,618199.0972
2013-09-12 10:05:00,22.73,22.75,22.72,22.74,264195.77096697554,8.6913,8.6989,8.6875,8.6951,264195.771
2013-09-12 10:10:00,22.74,22.74,22.69,22.7,231646.4718460442,8.6951,8.6951,8.676,8.6798,231646.4718
2013-09-12 10:15:00,22.7,22.7,22.66,22.66,193632.6918507959,8.6798,8.6798,8.6645,8.6645,193632.6919
2013-09-12 10:20:00,22.66,22.68,22.66,22.68,207650.2732240437,8.6645,8.6722,8.6645,8.6722,207650.2732
2013-09-12 10:25:00,22.68,22.73,22.68,22.71,248277.5005939653,8.6722,8.6913,8.6722,8.6837,248277.5006
2013-09-12 10:30:00,22.71,22.72,22.67,22.67,345450.22570681875,8.6837,8.6875,8.6684,8.6684,345450.2257
2013-09-12 10:35:00,22.67,22.7,22.61,22.7,626989.7837966263,8.6684,8.6798,8.6454,8.6798,626989.7838
2013-09-12 10:40:00,22.7,22.74,22.68,22.68,436920.8838203849,8.6798,8.6951,8.6722,8.6722,436920.8838
2013-09-12 10:45:00,22.68,22.72,22.68,22.7,199809.93110002376,8.6722,8.6875,8.6722,8.6798,199809.9311
2013-09-12 10:50:00,22.7,22.72,22.69,22.71,190068.8999762414,8.6798,8.6875,8.676,8.6837,190068.9
2013-09-12 10:55:00,22.71,22.71,22.68,22.69,161320.9788548349,8.6837,8.6837,8.6722,8.676,161320.9789
2013-09-12 11:00:00,22.69,22.74,22.69,22.73,259919.2207175101,8.676,8.6951,8.676,8.6913,259919.2207
2013-09-12 11:05:00,22.73,22.74,22.64,22.65,253266.8092183417,8.6913,8.6951,8.6569,8.6607,253266.8092
2013-09-12 11:10:00,22.65,22.66,22.61,22.62,317652.6490852934,8.6607,8.6645,8.6454,8.6492,317652.6491
2013-09-12 11:15:00,22.62,22.62,22.59,22.61,160608.22047992397,8.6492,8.6492,8.6378,8.6454,160608.2205
2013-09-12 11:20:00,22.61,22.64,22.6,22.62,206937.51484913283,8.6454,8.6569,8.6416,8.6492,206937.5148
2013-09-12 11:25:00,22.62,22.65,22.61,22.64,112378.23711095272,8.6492,8.6607,8.6454,8.6569,112378.2371
2013-09-12 11:30:00,22.64,22.65,22.62,22.63,130434.78260869563,8.6569,8.6607,8.6492,8.6531,130434.7826
2013-09-12 11:35:00,22.63,22.64,22.6,22.6,193395.1057258256,8.6531,8.6569,8.6416,8.6416,193395.1057
2013-09-12 11:40:00,22.6,22.62,22.59,22.61,134711.3328581611,8.6416,8.6492,8.6378,8.6454,134711.3329
2013-09-12 11:45:00,22.61,22.63,22.61,22.62,115704.44286053696,8.6454,8.6531,8.6454,8.6492,115704.4429
2013-09-12 11:50:00,22.62,22.67,22.61,22.67,124019.9572344975,8.6492,8.6684,8.6454,8.6684,124019.9572
2013-09-12 11:55:00,22.67,22.68,22.66,22.66,102874.79211214064,8.6684,8.6722,8.6645,8.6645,102874.7921
2013-09-12 12:00:00,22.66,22.66,22.61,22.61,148016.155856498,8.6645,8.6645,8.6454,8.6454,148016.1559
2013-09-12 12:05:00,22.61,22.61,22.58,22.58,114041.33998574484,8.6454,8.6454,8.6339,8.6339,114041.34
2013-09-12 12:10:00,22.58,22.59,22.55,22.56,282252.3164647185,8.6339,8.6378,8.6225,8.6263,282252.3165
2013-09-12 12:15:00,22.56,22.59,22.56,22.59,152292.7061059634,8.6263,8.6378,8.6263,8.6378,152292.7061
2013-09-12 12:20:00,22.59,22.59,22.52,22.53,212877.1679733904,8.6378,8.6378,8.611,8.6148,212877.168
2013-09-12 12:25:00,22.53,22.56,22.52,22.56,88382.03848895225,8.6148,8.6263,8.611,8.6263,88382.0385
2013-09-12 12:30:00,22.56,22.6,22.56,22.6,107151.34236160608,8.6263,8.6416,8.6263,8.6416,107151.3424
2013-09-12 12:35:00,22.6,22.62,22.59,22.61,80304.11023996198,8.6416,8.6492,8.6378,8.6454,80304.1102
2013-09-12 12:40:00,22.61,22.62,22.61,22.62,121881.6821097648,8.6454,8.6492,8.6454,8.6492,121881.6821
2013-09-12 12:45:00,22.62,22.64,22.62,22.63,91708.24423853648,8.6492,8.6569,8.6492,8.6531,91708.2442
2013-09-12 12:50:00,22.63,22.63,22.62,22.62,57971.01449275362,8.6531,8.6531,8.6492,8.6492,57971.0145
2013-09-12 12:55:00,22.62,22.64,22.62,22.64,100498.93086243764,8.6492,8.6569,8.6492,8.6569,100498.9309
2013-09-12 13:00:00,22.64,22.64,22.6,22.6,146828.22523164647,8.6569,8.6569,8.6416,8.6416,146828.2252
2013-09-12 13:05:00,22.61,22.62,22.6,22.62,96459.96673794252,8.6454,8.6492,8.6416,8.6492,96459.9667
2013-09-12 13:10:00,22.62,22.64,22.62,22.62,104775.48111190306,8.6492,8.6569,8.6492,8.6492,104775.4811
2013-09-12 13:15:00,22.62,22.65,22.61,22.64,120456.16535994298,8.6492,8.6607,8.6454,8.6569,120456.1654
2013-09-12 13:20:00,22.64,22.69,22.64,22.68,130434.78260869563,8.6569,8.676,8.6569,8.6722,130434.7826
2013-09-12 13:25:00,22.69,22.71,22.68,22.71,125920.64623425993,8.676,8.6837,8.6722,8.6837,125920.6462
2013-09-12 13:30:00,22.71,22.75,22.71,22.74,313138.51271085767,8.6837,8.6989,8.6837,8.6951,313138.5127
2013-09-12 13:35:00,22.74,22.77,22.74,22.76,265146.11546685675,8.6951,8.7066,8.6951,8.7028,265146.1155
2013-09-12 13:40:00,22.76,22.77,22.74,22.74,286291.2805892136,8.7028,8.7066,8.6951,8.6951,286291.2806
2013-09-12 13:45:00,22.74,22.75,22.7,22.72,262532.6680921834,8.6951,8.6989,8.6798,8.6875,262532.6681
2013-09-12 13:50:00,22.72,22.74,22.71,22.71,132097.88548348777,8.6875,8.6951,8.6837,8.6837,132097.8855
2013-09-12 13:55:00,22.71,22.71,22.69,22.69,85531.00498930863,8.6837,8.6837,8.676,8.676,85531.005
2013-09-12 14:00:00,22.69,22.73,22.69,22.73,108339.2729864576,8.676,8.6913,8.676,8.6913,108339.273
2013-09-12 14:05:00,22.73,22.74,22.73,22.74,134473.74673319078,8.6913,8.6951,8.6913,8.6951,134473.7467
2013-09-12 14:10:00,22.73,22.74,22.73,22.74,83392.72986457591,8.6913,8.6951,8.6913,8.6951,83392.7299
2013-09-12 14:15:00,22.74,22.75,22.74,22.75,226419.57709669755,8.6951,8.6989,8.6951,8.6989,226419.5771
2013-09-12 14:20:00,22.75,22.77,22.75,22.76,245188.8809693514,8.6989,8.7066,8.6989,8.7028,245188.881
2013-09-12 14:25:00,22.76,22.77,22.76,22.77,147778.56973152768,8.7028,8.7066,8.7028,8.7066,147778.5697
2013-09-12 14:30:00,22.77,22.81,22.76,22.81,424566.4053219292,8.7066,8.7219,8.7028,8.7219,424566.4053
2013-09-12 14:35:00,22.81,22.82,22.8,22.81,412687.0990734141,8.7219,8.7257,8.7181,8.7219,412687.0991
2013-09-12 14:40:00,22.81,22.83,22.79,22.83,163696.8401045379,8.7219,8.7295,8.7142,8.7295,163696.8401
2013-09-12 14:45:00,22.83,22.84,22.83,22.83,172725.11285340937,8.7295,8.7334,8.7295,8.7295,172725.1129
2013-09-12 14:50:00,22.83,22.84,22.82,22.83,328344.024708957,8.7295,8.7334,8.7257,8.7295,328344.0247
2013-09-12 14:55:00,22.82,22.85,22.82,22.85,240674.74459491565,8.7257,8.7372,8.7257,8.7372,240674.7446
2013-09-12 15:00:00,22.85,22.85,22.82,22.82,122832.026609646,8.7372,8.7372,8.7257,8.7257,122832.0266
2013-09-12 15:05:00,22.82,22.82,22.78,22.79,133760.9883582799,8.7257,8.7257,8.7104,8.7142,133760.9884
2013-09-12 15:10:00,22.79,22.8,22.78,22.79,111665.4787360418,8.7142,8.7181,8.7104,8.7142,111665.4787
2013-09-12 15:15:00,22.79,22.79,22.76,22.77,121406.5098598242,8.7142,8.7142,8.7028,8.7066,121406.5099
2013-09-12 15:20:00,22.77,22.77,22.75,22.76,159657.87598004277,8.7066,8.7066,8.6989,8.7028,159657.876
2013-09-12 15:25:00,22.76,22.78,22.76,22.77,261819.90971727253,8.7028,8.7104,8.7028,8.7066,261819.9097
2013-09-12 15:30:00,22.78,22.78,22.76,22.77,238536.46947018296,8.7104,8.7104,8.7028,8.7066,238536.4695
2013-09-12 15:35:00,22.77,22.77,22.76,22.77,171774.76835352817,8.7066,8.7066,8.7028,8.7066,171774.7684
2013-09-12 15:40:00,22.77,22.77,22.75,22.75,482062.2475647422,8.7066,8.7066,8.6989,8.6989,482062.2476
2013-09-12 15:45:00,22.75,22.75,22.72,22.72,292230.9337134712,8.6989,8.6989,8.6875,8.6875,292230.9337
2013-09-12 15:50:00,22.72,22.72,22.71,22.72,357567.1180803041,8.6875,8.6875,8.6837,8.6875,357567.1181
2013-09-12 15:55:00,22.71,22.75,22.71,22.75,672606.3197909242,8.6837,8.6989,8.6837,8.6989,672606.3198
2013-09-13 09:30:00,22.81,22.82,22.63,22.69,498455.69018769305,8.7219,8.7257,8.6531,8.676,498455.6902
2013-09-13 09:35:00,22.69,22.73,22.68,22.71,131860.29935851746,8.676,8.6913,8.6722,8.6837,131860.2994
2013-09-13 09:40:00,22.72,22.73,22.63,22.66,196246.13922546923,8.6875,8.6913,8.6531,8.6645,196246.1392
2013-09-13 09:45:00,22.65,22.72,22.65,22.7,347588.50083155144,8.6607,8.6875,8.6607,8.6798,347588.5008
2013-09-13 09:50:00,22.7,22.71,22.64,22.67,545497.7429318128,8.6798,8.6837,8.6569,8.6684,545497.7429
2013-09-13 09:55:00,22.67,22.68,22.62,22.65,229983.3689712521,8.6684,8.6722,8.6492,8.6607,229983.369
2013-09-13 10:00:00,22.65,22.66,22.56,22.57,464718.4604419102,8.6607,8.6645,8.6263,8.6301,464718.4604
2013-09-13 10:05:00,22.57,22.6,22.54,22.58,247327.1560940841,8.6301,8.6416,8.6186,8.6339,247327.1561
2013-09-13 10:10:00,22.58,22.58,22.55,22.57,198622.00047517224,8.6339,8.6339,8.6225,8.6301,198622.0005
2013-09-13 10:15:00,22.57,22.57,22.48,22.51,254217.1537182229,8.6301,8.6301,8.5957,8.6072,254217.1537
2013-09-13 10:20:00,22.51,22.56,22.5,22.5,150867.1893561416,8.6072,8.6263,8.6034,8.6034,150867.1894
2013-09-13 10:25:00,22.5,22.52,22.48,22.48,279638.8690900452,8.6034,8.611,8.5957,8.5957,279638.8691
2013-09-13 10:30:00,22.48,22.53,22.48,22.53,439296.7450700879,8.5957,8.6148,8.5957,8.6148,439296.7451
2013-09-13 10:35:00,22.53,22.56,22.53,22.56,101924.44761225944,8.6148,8.6263,8.6148,8.6263,101924.4476
2013-09-13 10:40:00,22.55,22.61,22.55,22.61,141601.33048229985,8.6225,8.6454,8.6225,8.6454,141601.3305
2013-09-13 10:45:00,22.61,22.64,22.61,22.64,213114.75409836063,8.6454,8.6569,8.6454,8.6569,213114.7541
2013-09-13 10:50:00,22.64,22.65,22.61,22.63,339985.7448325018,8.6569,8.6607,8.6454,8.6531,339985.7448
2013-09-13 10:55:00,22.63,22.64,22.56,22.57,394630.5535756712,8.6531,8.6569,8.6263,8.6301,394630.5536
2013-09-13 11:00:00,22.56,22.59,22.56,22.57,56307.91161796152,8.6263,8.6378,8.6263,8.6301,56307.9116
2013-09-13 11:05:00,22.57,22.58,22.56,22.57,64623.42599192207,8.6301,8.6339,8.6263,8.6301,64623.426
2013-09-13 11:10:00,22.57,22.61,22.57,22.61,222855.78522214305,8.6301,8.6454,8.6301,8.6454,222855.7852
2013-09-13 11:15:00,22.61,22.62,22.59,22.6,249703.0173437872,8.6454,8.6492,8.6378,8.6416,249703.0173
2013-09-13 11:20:00,22.6,22.61,22.6,22.61,64623.42599192207,8.6416,8.6454,8.6416,8.6454,64623.426
2013-09-13 11:25:00,22.61,22.65,22.61,22.61,119030.64861012118,8.6454,8.6607,8.6454,8.6454,119030.6486
2013-09-13 11:30:00,22.61,22.63,22.61,22.63,79828.93799002138,8.6454,8.6531,8.6454,8.6531,79828.938
2013-09-13 11:35:00,22.63,22.64,22.63,22.64,52981.705868377285,8.6531,8.6569,8.6531,8.6569,52981.7059
2013-09-13 11:40:00,22.64,22.66,22.64,22.64,156094.08410548823,8.6569,8.6645,8.6569,8.6569,156094.0841
2013-09-13 11:45:00,22.64,22.64,22.61,22.62,71513.42361606083,8.6569,8.6569,8.6454,8.6492,71513.4236
2013-09-13 11:50:00,22.62,22.64,22.62,22.64,89094.79686386316,8.6492,8.6569,8.6492,8.6569,89094.7969
2013-09-13 11:55:00,22.64,22.64,22.61,22.62,78403.42124019958,8.6569,8.6569,8.6454,8.6492,78403.4212
2013-09-13 12:00:00,22.62,22.66,22.62,22.65,75552.38774055595,8.6492,8.6645,8.6492,8.6607,75552.3877
2013-09-13 12:05:00,22.65,22.65,22.64,22.64,26609.6459966738,8.6607,8.6607,8.6569,8.6569,26609.646
2013-09-13 12:10:00,22.64,22.64,22.63,22.64,35162.74649560466,8.6569,8.6569,8.6531,8.6569,35162.7465
2013-09-13 12:15:00,22.64,22.68,22.64,22.68,180327.868852459,8.6569,8.6722,8.6569,8.6722,180327.8689
2013-09-13 12:20:00,22.68,22.71,22.66,22.69,196958.8976003801,8.6722,8.6837,8.6645,8.676,196958.8976
2013-09-13 12:25:00,22.69,22.69,22.67,22.67,46091.708244238536,8.676,8.676,8.6684,8.6684,46091.7082
2013-09-13 12:30:00,22.67,22.68,22.65,22.67,52506.53361843668,8.6684,8.6722,8.6607,8.6684,52506.5336
2013-09-13 12:35:00,22.67,22.67,22.64,22.65,35162.74649560466,8.6684,8.6684,8.6569,8.6607,35162.7465
2013-09-13 12:40:00,22.65,22.65,22.62,22.62,48467.56949394156,8.6607,8.6607,8.6492,8.6492,48467.5695
2013-09-13 12:45:00,22.62,22.66,22.62,22.66,55357.567118080304,8.6492,8.6645,8.6492,8.6645,55357.5671
2013-09-13 12:50:00,22.66,22.68,22.66,22.67,54882.3948681397,8.6645,8.6722,8.6645,8.6684,54882.3949
2013-09-13 12:55:00,22.67,22.68,22.65,22.65,44666.19149441673,8.6684,8.6722,8.6607,8.6607,44666.1915
2013-09-13 13:00:00,22.66,22.69,22.66,22.69,49417.91399382276,8.6645,8.676,8.6645,8.676,49417.914
2013-09-13 13:05:00,22.69,22.69,22.68,22.68,26372.05987170349,8.676,8.676,8.6722,8.6722,26372.0599
2013-09-13 13:10:00,22.68,22.68,22.66,22.67,48705.15561891186,8.6722,8.6722,8.6645,8.6684,48705.1556
2013-09-13 13:15:00,22.67,22.68,22.66,22.67,64861.01211689237,8.6684,8.6722,8.6645,8.6684,64861.0121
2013-09-13 13:20:00,22.67,22.68,22.66,22.67,41577.57186980281,8.6684,8.6722,8.6645,8.6684,41577.5719
2013-09-13 13:25:00,22.67,22.69,22.66,22.66,92421.00261344736,8.6684,8.676,8.6645,8.6645,92421.0026
2013-09-13 13:30:00,22.66,22.66,22.64,22.64,66048.94274174389,8.6645,8.6645,8.6569,8.6569,66048.9427
2013-09-13 13:35:00,22.65,22.65,22.63,22.64,47754.81111903065,8.6607,8.6607,8.6531,8.6569,47754.8111
2013-09-13 13:40:00,22.64,22.64,22.63,22.64,35875.504870515564,8.6569,8.6569,8.6531,8.6569,35875.5049
2013-09-13 13:45:00,22.64,22.64,22.62,22.64,58208.600617723925,8.6569,8.6569,8.6492,8.6569,58208.6006
2013-09-13 13:50:00,22.64,22.64,22.63,22.63,45378.94986932763,8.6569,8.6569,8.6531,8.6531,45378.9499
2013-09-13 13:55:00,22.63,22.67,22.63,22.66,64623.42599192207,8.6531,8.6684,8.6531,8.6645,64623.426
2013-09-13 14:00:00,22.67,22.71,22.67,22.7,306723.6873366595,8.6684,8.6837,8.6684,8.6798,306723.6873
2013-09-13 14:05:00,22.71,22.72,22.69,22.72,90520.31361368496,8.6837,8.6875,8.676,8.6875,90520.3136
2013-09-13 14:10:00,22.72,22.73,22.71,22.72,106676.17011166547,8.6875,8.6913,8.6837,8.6875,106676.1701
2013-09-13 14:15:00,22.72,22.72,22.69,22.69,80779.28248990259,8.6875,8.6875,8.676,8.676,80779.2825
2013-09-13 14:20:00,22.69,22.71,22.67,22.67,117605.13186029936,8.676,8.6837,8.6684,8.6684,117605.1319
2013-09-13 14:25:00,22.68,22.72,22.68,22.71,120931.3376098836,8.6722,8.6875,8.6722,8.6837,120931.3376
2013-09-13 14:30:00,22.71,22.71,22.68,22.69,104537.89498693276,8.6837,8.6837,8.6722,8.676,104537.895
2013-09-13 14:35:00,22.69,22.72,22.69,22.71,89807.55523877406,8.676,8.6875,8.676,8.6837,89807.5552
2013-09-13 14:40:00,22.7,22.71,22.69,22.7,71988.59586600143,8.6798,8.6837,8.676,8.6798,71988.5959
2013-09-13 14:45:00,22.69,22.7,22.68,22.7,54407.2226181991,8.676,8.6798,8.6722,8.6798,54407.2226
2013-09-13 14:50:00,22.7,22.72,22.7,22.7,70563.07911617962,8.6798,8.6875,8.6798,8.6798,70563.0791
2013-09-13 14:55:00,22.7,22.72,22.69,22.71,87669.28011404134,8.6798,8.6875,8.676,8.6837,87669.2801
2013-09-13 15:00:00,22.72,22.72,22.69,22.69,62009.97861724875,8.6875,8.6875,8.676,8.676,62009.9786
2013-09-13 15:05:00,22.68,22.69,22.67,22.68,71988.59586600143,8.6722,8.676,8.6684,8.6722,71988.5959
2013-09-13 15:10:00,22.68,22.69,22.67,22.68,168210.97647897364,8.6722,8.676,8.6684,8.6722,168210.9765
2013-09-13 15:15:00,22.68,22.68,22.67,22.67,38964.12449512949,8.6722,8.6722,8.6684,8.6684,38964.1245
2013-09-13 15:20:00,22.67,22.67,22.66,22.67,54169.6364932288,8.6684,8.6684,8.6645,8.6684,54169.6365
2013-09-13 15:25:00,22.67,22.69,22.66,22.69,125920.64623425993,8.6684,8.676,8.6645,8.676,125920.6462
2013-09-13 15:30:00,22.68,22.69,22.67,22.68,115466.85673556665,8.6722,8.676,8.6684,8.6722,115466.8567
2013-09-13 15:35:00,22.68,22.72,22.67,22.71,199334.7588500832,8.6722,8.6875,8.6684,8.6837,199334.7589
2013-09-13 15:40:00,22.71,22.71,22.68,22.68,138750.2969826562,8.6837,8.6837,8.6722,8.6722,138750.297
2013-09-13 15:45:00,22.68,22.69,22.67,22.67,189118.5554763602,8.6722,8.676,8.6684,8.6684,189118.5555
2013-09-13 15:50:00,22.67,22.67,22.65,22.65,338085.0558327394,8.6684,8.6684,8.6607,8.6607,338085.0558
2013-09-13 15:55:00,22.66,22.67,22.65,22.65,863150.3920171062,8.6645,8.6684,8.6607,8.6607,863150.392
2013-09-16 09:30:00,22.93,22.98,22.89,22.92,609408.410548824,8.7678,8.7869,8.7525,8.7639,609408.4105
2013-09-16 09:35:00,22.93,22.94,22.9,22.93,308624.37633642193,8.7678,8.7716,8.7563,8.7678,308624.3763
2013-09-16 09:40:00,22.93,22.94,22.91,22.93,224756.47422190543,8.7678,8.7716,8.7601,8.7678,224756.4742
2013-09-16 09:45:00,22.93,22.95,22.91,22.95,213352.34022333092,8.7678,8.7754,8.7601,8.7754,213352.3402
2013-09-16 09:50:00,22.95,22.98,22.89,22.92,243288.19196958892,8.7754,8.7869,8.7525,8.7639,243288.192
2013-09-16 09:55:00,22.92,23.0,22.92,23.0,543834.6400570207,8.7639,8.7945,8.7639,8.7945,543834.6401
2013-09-16 10:00:00,22.99,23.0,22.92,22.93,329769.54145877884,8.7907,8.7945,8.7639,8.7678,329769.5415
2013-09-16 10:05:00,22.93,22.94,22.82,22.82,283677.83321454027,8.7678,8.7716,8.7257,8.7257,283677.8332
2013-09-16 10:10:00,22.82,22.85,22.78,22.79,259681.6345925398,8.7257,8.7372,8.7104,8.7142,259681.6346
2013-09-16 10:15:00,22.79,22.81,22.78,22.79,280826.79971489665,8.7142,8.7219,8.7104,8.7142,280826.7997
2013-09-16 10:20:00,22.8,22.85,22.8,22.8,391304.347826087,8.7181,8.7372,8.7181,8.7181,391304.3478
2013-09-16 10:25:00,22.8,22.82,22.78,22.78,148966.5003563792,8.7181,8.7257,8.7104,8.7104,148966.5004
2013-09-16 10:30:00,22.78,22.8,22.77,22.78,137087.1941078641,8.7104,8.7181,8.7066,8.7104,137087.1941
2013-09-16 10:35:00,22.78,22.83,22.78,22.81,166785.45972915183,8.7104,8.7295,8.7104,8.7219,166785.4597
2013-09-16 10:40:00,22.81,22.83,22.79,22.8,232121.6440959848,8.7219,8.7295,8.7142,8.7181,232121.6441
2013-09-16 10:45:00,22.8,22.83,22.79,22.82,278926.11071513424,8.7181,8.7295,8.7142,8.7257,278926.1107
2013-09-16 10:50:00,22.82,22.83,22.8,22.81,143502.01948206226,8.7257,8.7295,8.7181,8.7219,143502.0195
2013-09-16 10:55:00,22.81,22.83,22.8,22.82,129484.43810881444,8.7219,8.7295,8.7181,8.7257,129484.4381
2013-09-16 11:00:00,22.82,22.83,22.8,22.82,114754.09836065574,8.7257,8.7295,8.7181,8.7257,114754.0984
2013-09-16 11:05:00,22.82,22.83,22.8,22.81,199097.17272511285,8.7257,8.7295,8.7181,8.7219,199097.1727
2013-09-16 11:10:00,22.81,22.81,22.77,22.78,142076.50273224045,8.7219,8.7219,8.7066,8.7104,142076.5027
2013-09-16 11:15:00,22.78,22.78,22.73,22.76,148491.3281064386,8.7104,8.7104,8.6913,8.7028,148491.3281
2013-09-16 11:20:00,22.76,22.81,22.75,22.78,240674.74459491565,8.7028,8.7219,8.6989,8.7104,240674.7446
2013-09-16 11:25:00,22.78,22.79,22.76,22.77,197909.24210026136,8.7104,8.7142,8.7028,8.7066,197909.2421
2013-09-16 11:30:00,22.77,22.78,22.76,22.76,73414.11261582324,8.7066,8.7104,8.7028,8.7028,73414.1126
2013-09-16 11:35:00,22.76,22.77,22.74,22.75,82679.97148966501,8.7028,8.7066,8.6951,8.6989,82679.9715
2013-09-16 11:40:00,22.75,22.76,22.72,22.73,135424.091233072,8.6989,8.7028,8.6875,8.6913,135424.0912
2013-09-16 11:45:00,22.73,22.73,22.69,22.72,118793.06248515088,8.6913,8.6913,8.676,8.6875,118793.0625
2013-09-16 11:50:00,22.72,22.72,22.69,22.7,90282.72748871466,8.6875,8.6875,8.676,8.6798,90282.7275
2013-09-16 11:55:00,22.7,22.7,22.68,22.69,118793.06248515088,8.6798,8.6798,8.6722,8.676,118793.0625
2013-09-16 12:00:00,22.68,22.69,22.67,22.68,96459.96673794252,8.6722,8.676,8.6684,8.6722,96459.9667
2013-09-16 12:05:00,22.68,22.68,22.66,22.66,110952.72036113092,8.6722,8.6722,8.6645,8.6645,110952.7204
2013-09-16 12:10:00,22.66,22.66,22.64,22.65,174150.62960323118,8.6645,8.6645,8.6569,8.6607,174150.6296
2013-09-16 12:15:00,22.65,22.67,22.65,22.66,120456.16535994298,8.6607,8.6684,8.6607,8.6645,120456.1654
2013-09-16 12:20:00,22.67,22.67,22.64,22.64,110239.96198622,8.6684,8.6684,8.6569,8.6569,110239.962
2013-09-16 12:25:00,22.64,22.64,22.62,22.63,84343.07436445712,8.6569,8.6569,8.6492,8.6531,84343.0744
2013-09-16 12:30:00,22.62,22.64,22.61,22.61,206224.7564742219,8.6492,8.6569,8.6454,8.6454,206224.7565
2013-09-16 12:35:00,22.61,22.63,22.61,22.61,160845.8066048943,8.6454,8.6531,8.6454,8.6454,160845.8066
2013-09-16 12:40:00,22.61,22.61,22.59,22.6,145402.70848182467,8.6454,8.6454,8.6378,8.6416,145402.7085
2013-09-16 12:45:00,22.6,22.61,22.59,22.61,102162.03373722977,8.6416,8.6454,8.6378,8.6454,102162.0337
2013-09-16 12:50:00,22.61,22.61,22.59,22.59,117367.54573532904,8.6454,8.6454,8.6378,8.6378,117367.5457
2013-09-16 12:55:00,22.59,22.59,22.53,22.54,249940.60346875744,8.6378,8.6378,8.6148,8.6186,249940.6035
2013-09-16 13:00:00,22.54,22.59,22.52,22.59,310762.6514611547,8.6186,8.6378,8.611,8.6378,310762.6515
2013-09-16 13:05:00,22.59,22.61,22.58,22.59,108814.4452363982,8.6378,8.6454,8.6339,8.6378,108814.4452
2013-09-16 13:10:00,22.6,22.61,22.59,22.61,81016.86861487289,8.6416,8.6454,8.6378,8.6454,81016.8686
2013-09-16 13:15:00,22.61,22.61,22.59,22.6,52981.705868377285,8.6454,8.6454,8.6378,8.6416,52981.7059
2013-09-16 13:20:00,22.59,22.6,22.59,22.6,109289.6174863388,8.6378,8.6416,8.6378,8.6416,109289.6175
2013-09-16 13:25:00,22.6,22.6,22.59,22.59,88857.21073889286,8.6416,8.6416,8.6378,8.6378,88857.2107
2013-09-16 13:30:00,22.59,22.59,22.57,22.58,162508.90947968638,8.6378,8.6378,8.6301,8.6339,162508.9095
2013-09-16 13:35:00,22.58,22.59,22.57,22.58,127583.74910905203,8.6339,8.6378,8.6301,8.6339,127583.7491
2013-09-16 13:40:00,22.58,22.58,22.49,22.51,317415.0629603231,8.6339,8.6339,8.5995,8.6072,317415.063
2013-09-16 13:45:00,22.51,22.55,22.5,22.52,118555.47636018058,8.6072,8.6225,8.6034,8.611,118555.4764
2013-09-16 13:50:00,22.53,22.53,22.51,22.52,117367.54573532904,8.6148,8.6148,8.6072,8.611,117367.5457
2013-09-16 13:55:00,22.53,22.53,22.51,22.53,253029.2230933713,8.6148,8.6148,8.6072,8.6148,253029.2231
2013-09-16 14:00:00,22.53,22.55,22.53,22.53,85531.00498930863,8.6148,8.6225,8.6148,8.6148,85531.005
2013-09-16 14:05:00,22.52,22.54,22.52,22.52,87906.86623901164,8.611,8.6186,8.611,8.611,87906.8662
2013-09-16 14:10:00,22.52,22.53,22.51,22.52,75552.38774055595,8.611,8.6148,8.6072,8.611,75552.3877
2013-09-16 14:15:00,22.52,22.56,22.51,22.56,173437.87122832026,8.611,8.6263,8.6072,8.6263,173437.8712
2013-09-16 14:20:00,22.55,22.56,22.53,22.54,107626.51461154668,8.6225,8.6263,8.6148,8.6186,107626.5146
2013-09-16 14:25:00,22.53,22.54,22.53,22.53,91945.83036350676,8.6148,8.6186,8.6148,8.6148,91945.8304
2013-09-16 14:30:00,22.53,22.55,22.51,22.52,148491.3281064386,8.6148,8.6225,8.6072,8.611,148491.3281
2013-09-16 14:35:00,22.52,22.52,22.5,22.51,183178.90235210265,8.611,8.611,8.6034,8.6072,183178.9024
2013-09-16 14:40:00,22.51,22.52,22.5,22.51,83867.90211451652,8.6072,8.611,8.6034,8.6072,83867.9021
2013-09-16 14:45:00,22.51,22.53,22.5,22.52,267759.5628415301,8.6072,8.6148,8.6034,8.611,267759.5628
2013-09-16 14:50:00,22.52,22.54,22.51,22.53,50368.25849370397,8.611,8.6186,8.6072,8.6148,50368.2585
2013-09-16 14:55:00,22.53,22.54,22.5,22.5,202898.5507246377,8.6148,8.6186,8.6034,8.6034,202898.5507
2013-09-16 15:00:00,22.5,22.52,22.5,22.52,119980.99311000238,8.6034,8.611,8.6034,8.611,119980.9931
2013-09-16 15:05:00,22.52,22.53,22.51,22.53,144214.77785697317,8.611,8.6148,8.6072,8.6148,144214.7779
2013-09-16 15:10:00,22.53,22.58,22.53,22.58,304347.82608695654,8.6148,8.6339,8.6148,8.6339,304347.8261
2013-09-16 15:15:00,22.58,22.61,22.58,22.61,128058.92135899264,8.6339,8.6454,8.6339,8.6454,128058.9214
2013-09-16 15:20:00,22.61,22.62,22.58,22.59,385839.86695177,8.6454,8.6492,8.6339,8.6378,385839.867
2013-09-16 15:25:00,22.59,22.6,22.57,22.57,155618.91185554763,8.6378,8.6416,8.6301,8.6301,155618.9119
2013-09-16 15:30:00,22.58,22.59,22.56,22.59,124732.71560940842,8.6339,8.6378,8.6263,8.6378,124732.7156
2013-09-16 15:35:00,22.59,22.61,22.57,22.61,222380.6129722024,8.6378,8.6454,8.6301,8.6454,222380.613
2013-09-16 15:40:00,22.61,22.61,22.58,22.59,348776.43145640293,8.6454,8.6454,8.6339,8.6378,348776.4315
2013-09-16 15:45:00,22.59,22.61,22.56,22.56,324542.6467094322,8.6378,8.6454,8.6263,8.6263,324542.6467
2013-09-16 15:50:00,22.56,22.58,22.55,22.56,515561.8911855548,8.6263,8.6339,8.6225,8.6263,515561.8912
2013-09-16 15:55:00,22.56,22.59,22.55,22.58,888334.5212639582,8.6263,8.6378,8.6225,8.6339,888334.5213
2013-09-17 09:30:00,22.7,22.81,22.67,22.8,516987.40793537657,8.6798,8.7219,8.6684,8.7181,516987.4079
2013-09-17 09:35:00,22.81,22.86,22.77,22.85,489902.5896887622,8.7219,8.741,8.7066,8.7372,489902.5897
2013-09-17 09:40:00,22.86,22.92,22.81,22.87,401758.1373247802,8.741,8.7639,8.7219,8.7448,401758.1373
2013-09-17 09:45:00,22.86,22.97,22.85,22.92,551912.5683060109,8.741,8.7831,8.7372,8.7639,551912.5683
2013-09-17 09:50:00,22.92,22.97,22.88,22.88,375623.6635780471,8.7639,8.7831,8.7487,8.7487,375623.6636
2013-09-17 09:55:00,22.88,22.91,22.84,22.86,340936.089332383,8.7487,8.7601,8.7334,8.741,340936.0893
2013-09-17 10:00:00,22.86,22.89,22.86,22.88,244476.1225944405,8.741,8.7525,8.741,8.7487,244476.1226
2013-09-17 10:05:00,22.88,22.91,22.86,22.88,204799.2397244001,8.7487,8.7601,8.741,8.7487,204799.2397
2013-09-17 10:10:00,22.88,22.91,22.85,22.9,605131.8602993585,8.7487,8.7601,8.7372,8.7563,605131.8603
2013-09-17 10:15:00,22.9,22.99,22.9,22.99,386552.62532668095,8.7563,8.7907,8.7563,8.7907,386552.6253
2013-09-17 10:20:00,22.99,23.08,22.98,23.08,892135.899263483,8.7907,8.8251,8.7869,8.8251,892135.8993
2013-09-17 10:25:00,23.08,23.12,23.07,23.08,592539.7956759325,8.8251,8.8404,8.8213,8.8251,592539.7957
2013-09-17 10:30:00,23.08,23.15,23.08,23.09,512948.4438108815,8.8251,8.8519,8.8251,8.829,512948.4438
2013-09-17 10:35:00,23.09,23.13,23.09,23.1,416013.3048229984,8.829,8.8442,8.829,8.8328,416013.3048
2013-09-17 10:40:00,23.1,23.1,23.04,23.05,244000.9503444999,8.8328,8.8328,8.8098,8.8137,244000.9503
2013-09-17 10:45:00,23.06,23.08,23.05,23.08,109764.7897362794,8.8175,8.8251,8.8137,8.8251,109764.7897
2013-09-17 10:50:00,23.09,23.14,23.08,23.14,285578.5222143027,8.829,8.8481,8.8251,8.8481,285578.5222
2013-09-17 10:55:00,23.14,23.17,23.13,23.15,767640.7697790449,8.8481,8.8595,8.8442,8.8519,767640.7698
2013-09-17 11:00:00,23.15,23.18,23.12,23.16,401758.1373247802,8.8519,8.8634,8.8404,8.8557,401758.1373
2013-09-17 11:05:00,23.16,23.17,23.1,23.12,592302.2095509622,8.8557,8.8595,8.8328,8.8404,592302.2096
2013-09-17 11:10:00,23.12,23.12,23.08,23.11,313138.51271085767,8.8404,8.8404,8.8251,8.8366,313138.5127
2013-09-17 11:15:00,23.1,23.11,23.06,23.07,361606.0822047992,8.8328,8.8366,8.8175,8.8213,361606.0822
2013-09-17 11:20:00,23.07,23.08,23.06,23.07,274174.3882157282,8.8213,8.8251,8.8175,8.8213,274174.3882
2013-09-17 11:25:00,23.06,23.09,23.05,23.09,242813.0197196484,8.8175,8.829,8.8137,8.829,242813.0197
2013-09-17 11:30:00,23.09,23.14,23.09,23.1,404846.7569493942,8.829,8.8481,8.829,8.8328,404846.7569
2013-09-17 11:35:00,23.1,23.12,23.08,23.09,215490.61534806367,8.8328,8.8404,8.8251,8.829,215490.6153
2013-09-17 11:40:00,23.09,23.1,23.06,23.06,145402.70848182467,8.829,8.8328,8.8175,8.8175,145402.7085
2013-09-17 11:45:00,23.07,23.07,23.05,23.07,114991.68448562604,8.8213,8.8213,8.8137,8.8213,114991.6845
2013-09-17 11:50:00,23.07,23.07,23.04,23.04,210263.72059871705,8.8213,8.8213,8.8098,8.8098,210263.7206
2013-09-17 11:55:00,23.04,23.09,23.04,23.09,126870.99073414112,8.8098,8.829,8.8098,8.829,126870.9907
2013-09-17 12:00:00,23.09,23.1,23.05,23.05,341886.4338322642,8.829,8.8328,8.8137,8.8137,341886.4338
2013-09-17 12:05:00,23.05,23.07,23.02,23.02,334283.6778332146,8.8137,8.8213,8.8022,8.8022,334283.6778
2013-09-17 12:10:00,23.02,23.04,23.01,23.02,140413.39985744833,8.8022,8.8098,8.7984,8.8022,140413.3999
2013-09-17 12:15:00,23.02,23.03,22.99,23.01,190068.8999762414,8.8022,8.806,8.7907,8.7984,190068.9
2013-09-17 12:20:00,23.01,23.02,23.0,23.01,202898.5507246377,8.7984,8.8022,8.7945,8.7984,202898.5507
2013-09-17 12:25:00,23.01,23.05,23.01,23.05,123544.7849845569,8.7984,8.8137,8.7984,8.8137,123544.785
2013-09-17 12:30:00,23.05,23.07,23.05,23.06,273699.2159657876,8.8137,8.8213,8.8137,8.8175,273699.216
2013-09-17 12:35:00,23.06,23.06,23.03,23.04,117129.95961035875,8.8175,8.8175,8.806,8.8098,117129.9596
2013-09-17 12:40:00,23.04,23.04,23.01,23.02,227845.09384651936,8.8098,8.8098,8.7984,8.8022,227845.0938
2013-09-17 12:45:00,23.02,23.03,23.0,23.01,210263.72059871705,8.8022,8.806,8.7945,8.7984,210263.7206
2013-09-17 12:50:00,23.01,23.05,23.0,23.05,127583.74910905203,8.7984,8.8137,8.7945,8.8137,127583.7491
2013-09-17 12:55:00,23.05,23.06,23.04,23.06,138037.53860774531,8.8137,8.8175,8.8098,8.8175,138037.5386
2013-09-17 13:00:00,23.06,23.08,23.05,23.07,157282.01473033975,8.8175,8.8251,8.8137,8.8213,157282.0147
2013-09-17 13:05:00,23.07,23.07,23.05,23.07,69137.5623663578,8.8213,8.8213,8.8137,8.8213,69137.5624
2013-09-17 13:10:00,23.07,23.07,23.06,23.07,84105.48823948682,8.8213,8.8213,8.8175,8.8213,84105.4882
2013-09-17 13:15:00,23.07,23.07,23.03,23.03,129959.61035875505,8.8213,8.8213,8.806,8.806,129959.6104
2013-09-17 13:20:00,23.03,23.05,23.01,23.05,713233.5471608458,8.806,8.8137,8.7984,8.8137,713233.5472
2013-09-17 13:25:00,23.05,23.09,23.05,23.09,167498.21810406272,8.8137,8.829,8.8137,8.829,167498.2181
2013-09-17 13:30:00,23.09,23.12,23.09,23.12,262295.08196721313,8.829,8.8404,8.829,8.8404,262295.082
2013-09-17 13:35:00,23.12,23.12,23.09,23.09,275362.3188405797,8.8404,8.8404,8.829,8.829,275362.3188
2013-09-17 13:40:00,23.09,23.13,23.09,23.11,476835.3528153956,8.829,8.8442,8.829,8.8366,476835.3528
2013-09-17 13:45:00,23.1,23.11,23.09,23.1,84343.07436445712,8.8328,8.8366,8.829,8.8328,84343.0744
2013-09-17 13:50:00,23.1,23.12,23.1,23.11,69850.3207412687,8.8328,8.8404,8.8328,8.8366,69850.3207
2013-09-17 13:55:00,23.11,23.12,23.09,23.1,223093.3713471133,8.8366,8.8404,8.829,8.8328,223093.3713
2013-09-17 14:00:00,23.09,23.11,23.09,23.11,267759.5628415301,8.829,8.8366,8.829,8.8366,267759.5628
2013-09-17 14:05:00,23.11,23.11,23.11,23.11,83867.90211451652,8.8366,8.8366,8.8366,8.8366,83867.9021
2013-09-17 14:10:00,23.11,23.12,23.1,23.11,420052.2689474935,8.8366,8.8404,8.8328,8.8366,420052.2689
2013-09-17 14:15:00,23.12,23.12,23.06,23.06,454502.2570681872,8.8404,8.8404,8.8175,8.8175,454502.2571
2013-09-17 14:20:00,23.07,23.11,23.06,23.11,277738.18009028275,8.8213,8.8366,8.8175,8.8366,277738.1801
2013-09-17 14:25:00,23.11,23.11,23.1,23.1,170111.66547873605,8.8366,8.8366,8.8328,8.8328,170111.6655
2013-09-17 14:30:00,23.11,23.11,23.05,23.05,511285.3409360893,8.8366,8.8366,8.8137,8.8137,511285.3409
2013-09-17 14:35:00,23.05,23.07,23.01,23.04,398194.3454502257,8.8137,8.8213,8.7984,8.8098,398194.3455
2013-09-17 14:40:00,23.03,23.04,22.99,23.02,377761.93870277976,8.806,8.8098,8.7907,8.8022,377761.9387
2013-09-17 14:45:00,23.02,23.03,22.98,23.0,267759.5628415301,8.8022,8.806,8.7869,8.7945,267759.5628
2013-09-17 14:50:00,23.0,23.02,22.99,23.0,167735.80422903303,8.7945,8.8022,8.7907,8.7945,167735.8042
2013-09-17 14:55:00,23.0,23.01,23.0,23.01,229508.19672131148,8.7945,8.7984,8.7945,8.7984,229508.1967
2013-09-17 15:00:00,23.01,23.04,23.01,23.04,139700.6414825374,8.7984,8.8098,8.7984,8.8098,139700.6415
2013-09-17 15:05:00,23.04,23.06,23.03,23.06,118317.89023521026,8.8098,8.8175,8.806,8.8175,118317.8902
2013-09-17 15:10:00,23.06,23.07,23.05,23.06,123782.3711095272,8.8175,8.8213,8.8137,8.8175,123782.3711
2013-09-17 15:15:00,23.06,23.07,23.04,23.04,139938.22760750772,8.8175,8.8213,8.8098,8.8098,139938.2276
2013-09-17 15:20:00,23.04,23.08,23.04,23.07,266334.04609170824,8.8098,8.8251,8.8098,8.8213,266334.0461
2013-09-17 15:25:00,23.07,23.07,23.04,23.04,180090.28272748872,8.8213,8.8213,8.8098,8.8098,180090.2827
2013-09-17 15:30:00,23.04,23.04,23.0,23.0,251366.12021857925,8.8098,8.8098,8.7945,8.7945,251366.1202
2013-09-17 15:35:00,23.0,23.0,22.97,22.99,289855.0724637681,8.7945,8.7945,8.7831,8.7907,289855.0725
2013-09-17 15:40:00,22.98,23.01,22.98,23.0,316939.89071038255,8.7869,8.7984,8.7869,8.7945,316939.8907
2013-09-17 15:45:00,23.0,23.01,22.99,22.99,329056.7830838679,8.7945,8.7984,8.7907,8.7907,329056.7831
2013-09-17 15:50:00,22.99,22.99,22.97,22.97,287954.3834640057,8.7907,8.7907,8.7831,8.7831,287954.3835
2013-09-17 15:55:00,22.98,23.0,22.97,23.0,772392.492278451,8.7869,8.7945,8.7831,8.7945,772392.4923
2013-09-18 09:30:00,22.86,22.87,22.68,22.74,1291993.347588501,8.741,8.7448,8.6722,8.6951,1291993.3476
2013-09-18 09:35:00,22.75,22.78,22.67,22.71,710620.0997861725,8.6989,8.7104,8.6684,8.6837,710620.0998
2013-09-18 09:40:00,22.72,22.73,22.65,22.67,538132.5730577335,8.6875,8.6913,8.6607,8.6684,538132.5731
2013-09-18 09:45:00,22.67,22.74,22.67,22.72,355666.4290805417,8.6684,8.6951,8.6684,8.6875,355666.4291
2013-09-18 09:50:00,22.72,22.77,22.72,22.73,241862.6752197672,8.6875,8.7066,8.6875,8.6913,241862.6752
2013-09-18 09:55:00,22.73,22.73,22.63,22.65,334996.43620812544,8.6913,8.6913,8.6531,8.6607,334996.4362
2013-09-18 10:00:00,22.65,22.67,22.63,22.66,421240.199572345,8.6607,8.6684,8.6531,8.6645,421240.1996
2013-09-18 10:05:00,22.66,22.74,22.66,22.74,352340.22333095747,8.6645,8.6951,8.6645,8.6951,352340.2233
2013-09-18 10:10:00,22.74,22.75,22.69,22.69,351152.292706106,8.6951,8.6989,8.676,8.676,351152.2927
2013-09-18 10:15:00,22.69,22.73,22.68,22.72,252316.46471846043,8.676,8.6913,8.6722,8.6875,252316.4647
2013-09-18 10:20:00,22.73,22.73,22.69,22.7,352102.6372059872,8.6913,8.6913,8.676,8.6798,352102.6372
2013-09-18 10:25:00,22.7,22.71,22.67,22.67,233309.5747208363,8.6798,8.6837,8.6684,8.6684,233309.5747
2013-09-18 10:30:00,22.68,22.71,22.67,22.71,145640.29460679495,8.6722,8.6837,8.6684,8.6837,145640.2946
2013-09-18 10:35:00,22.7,22.73,22.7,22.72,268234.73509147065,8.6798,8.6913,8.6798,8.6875,268234.7351
2013-09-18 10:40:00,22.72,22.73,22.71,22.73,242100.26134473743,8.6875,8.6913,8.6837,8.6913,242100.2613
2013-09-18 10:45:00,22.73,22.73,22.71,22.71,183891.6607270136,8.6913,8.6913,8.6837,8.6837,183891.6607
2013-09-18 10:50:00,22.72,22.78,22.71,22.76,346162.9840817296,8.6875,8.7104,8.6837,8.7028,346162.9841
2013-09-18 10:55:00,22.76,22.77,22.75,22.76,111665.4787360418,8.7028,8.7066,8.6989,8.7028,111665.4787
2013-09-18 11:00:00,22.77,22.82,22.76,22.82,140413.39985744833,8.7066,8.7257,8.7028,8.7257,140413.3999
2013-09-18 11:05:00,22.81,22.83,22.79,22.8,407935.3765740081,8.7219,8.7295,8.7142,8.7181,407935.3766
2013-09-18 11:10:00,22.8,22.8,22.73,22.75,168448.56260394392,8.7181,8.7181,8.6913,8.6989,168448.5626
2013-09-18 11:15:00,22.75,22.77,22.74,22.75,79591.35186505108,8.6989,8.7066,8.6951,8.6989,79591.3519
2013-09-18 11:20:00,22.75,22.76,22.71,22.73,157757.18698028036,8.6989,8.7028,8.6837,8.6913,157757.187
2013-09-18 11:25:00,22.73,22.73,22.72,22.72,70325.49299120932,8.6913,8.6913,8.6875,8.6875,70325.493
2013-09-18 11:30:00,22.72,22.73,22.72,22.73,99073.41411261582,8.6875,8.6913,8.6875,8.6913,99073.4141
2013-09-18 11:35:00,22.73,22.74,22.72,22.73,138750.2969826562,8.6913,8.6951,8.6875,8.6913,138750.297
2013-09-18 11:40:00,22.73,22.74,22.72,22.74,62009.97861724875,8.6913,8.6951,8.6875,8.6951,62009.9786
2013-09-18 11:45:00,22.73,22.74,22.72,22.74,339985.7448325018,8.6913,8.6951,8.6875,8.6951,339985.7448
2013-09-18 11:50:00,22.74,22.74,22.72,22.73,94559.2777381801,8.6951,8.6951,8.6875,8.6913,94559.2777
2013-09-18 11:55:00,22.72,22.73,22.71,22.71,172012.35447849846,8.6875,8.6913,8.6837,8.6837,172012.3545
2013-09-18 12:00:00,22.71,22.73,22.7,22.73,80779.28248990259,8.6837,8.6913,8.6798,8.6913,80779.2825
2013-09-18 12:05:00,22.73,22.74,22.72,22.73,117129.95961035875,8.6913,8.6951,8.6875,8.6913,117129.9596
2013-09-18 12:10:00,22.73,22.73,22.7,22.71,89094.79686386316,8.6913,8.6913,8.6798,8.6837,89094.7969
2013-09-18 12:15:00,22.7,22.74,22.7,22.74,118555.47636018058,8.6798,8.6951,8.6798,8.6951,118555.4764
2013-09-18 12:20:00,22.74,22.74,22.72,22.73,138750.2969826562,8.6951,8.6951,8.6875,8.6913,138750.297
2013-09-18 12:25:00,22.73,22.73,22.71,22.71,50605.84461867427,8.6913,8.6913,8.6837,8.6837,50605.8446
2013-09-18 12:30:00,22.71,22.71,22.69,22.7,92896.17486338798,8.6837,8.6837,8.676,8.6798,92896.1749
2013-09-18 12:35:00,22.7,22.71,22.7,22.71,55357.567118080304,8.6798,8.6837,8.6798,8.6837,55357.5671
2013-09-18 12:40:00,22.71,22.72,22.7,22.71,159182.70373010216,8.6837,8.6875,8.6798,8.6837,159182.7037
2013-09-18 12:45:00,22.7,22.71,22.69,22.69,86243.76336421953,8.6798,8.6837,8.676,8.676,86243.7634
2013-09-18 12:50:00,22.7,22.7,22.69,22.69,64385.83986695177,8.6798,8.6798,8.676,8.676,64385.8399
2013-09-18 12:55:00,22.69,22.69,22.67,22.67,116654.78736041817,8.676,8.676,8.6684,8.6684,116654.7874
2013-09-18 13:00:00,22.67,22.7,22.67,22.69,152767.87835590402,8.6684,8.6798,8.6684,8.676,152767.8784
2013-09-18 13:05:00,22.69,22.69,22.68,22.69,57495.84224281302,8.676,8.676,8.6722,8.676,57495.8422
2013-09-18 13:10:00,22.69,22.7,22.69,22.69,109764.7897362794,8.676,8.6798,8.676,8.676,109764.7897
2013-09-18 13:15:00,22.7,22.71,22.69,22.71,152530.29223093373,8.6798,8.6837,8.676,8.6837,152530.2922
2013-09-18 13:20:00,22.71,22.73,22.7,22.73,133048.22998336898,8.6837,8.6913,8.6798,8.6913,133048.23
2013-09-18 13:25:00,22.73,22.74,22.72,22.73,376336.4219529579,8.6913,8.6951,8.6875,8.6913,376336.422
2013-09-18 13:30:00,22.73,22.73,22.72,22.73,85293.41886433832,8.6913,8.6913,8.6875,8.6913,85293.4189
2013-09-18 13:35:00,22.72,22.73,22.71,22.72,401282.96507483965,8.6875,8.6913,8.6837,8.6875,401282.9651
2013-09-18 13:40:00,22.72,22.73,22.7,22.72,229508.19672131148,8.6875,8.6913,8.6798,8.6875,229508.1967
2013-09-18 13:45:00,22.72,22.74,22.72,22.72,433832.26419577096,8.6875,8.6951,8.6875,8.6875,433832.2642
2013-09-18 13:50:00,22.72,22.73,22.72,22.73,126395.81848420051,8.6875,8.6913,8.6875,8.6913,126395.8185
2013-09-18 13:55:00,22.73,22.75,22.7,22.72,758612.4970301734,8.6913,8.6989,8.6798,8.6875,758612.497
2013-09-18 14:00:00,22.72,22.83,22.72,22.83,968163.4592539796,8.6875,8.7295,8.6875,8.7295,968163.4593
2013-09-18 14:05:00,22.82,22.86,22.8,22.85,508196.7213114754,8.7257,8.741,8.7181,8.7372,508196.7213
2013-09-18 14:10:00,22.85,22.92,22.84,22.84,584461.8674269423,8.7372,8.7639,8.7334,8.7334,584461.8674
2013-09-18 14:15:00,22.85,22.87,22.82,22.82,549061.5348063674,8.7372,8.7448,8.7257,8.7257,549061.5348
2013-09-18 14:20:00,22.82,22.86,22.82,22.85,393442.62295081967,8.7257,8.741,8.7257,8.7372,393442.623
2013-09-18 14:25:00,22.85,22.87,22.81,22.82,345212.6395818484,8.7372,8.7448,8.7219,8.7257,345212.6396
2013-09-18 14:30:00,22.82,22.83,22.8,22.81,397006.4148253742,8.7257,8.7295,8.7181,8.7219,397006.4148
2013-09-18 14:35:00,22.82,22.82,22.77,22.8,437871.2283202661,8.7257,8.7257,8.7066,8.7181,437871.2283
2013-09-18 14:40:00,22.8,22.83,22.8,22.82,547873.6041815159,8.7181,8.7295,8.7181,8.7257,547873.6042
2013-09-18 14:45:00,22.83,22.88,22.83,22.85,308149.20408648136,8.7295,8.7487,8.7295,8.7372,308149.2041
2013-09-18 14:50:00,22.85,22.88,22.85,22.87,237348.53884533144,8.7372,8.7487,8.7372,8.7448,237348.5388
2013-09-18 14:55:00,22.87,22.98,22.86,22.98,303397.48158707534,8.7448,8.7869,8.741,8.7869,303397.4816
2013-09-18 15:00:00,22.98,23.03,22.96,23.0,305298.17058683775,8.7869,8.806,8.7792,8.7945,305298.1706
2013-09-18 15:05:00,23.0,23.01,22.98,22.99,284153.0054644809,8.7945,8.7984,8.7869,8.7907,284153.0055
2013-09-18 15:10:00,22.99,23.01,22.98,22.99,177001.6631028748,8.7907,8.7984,8.7869,8.7907,177001.6631
2013-09-18 15:15:00,22.99,23.0,22.97,22.98,324780.2328344025,8.7907,8.7945,8.7831,8.7869,324780.2328
2013-09-18 15:20:00,22.98,22.98,22.95,22.96,730814.9204086482,8.7869,8.7869,8.7754,8.7792,730814.9204
2013-09-18 15:25:00,22.96,22.98,22.95,22.96,394392.9674507009,8.7792,8.7869,8.7754,8.7792,394392.9675
2013-09-18 15:30:00,22.96,22.99,22.95,22.96,253504.39534331195,8.7792,8.7907,8.7754,8.7792,253504.3953
2013-09-18 15:35:00,22.96,23.0,22.94,23.0,289855.0724637681,8.7792,8.7945,8.7716,8.7945,289855.0725
2013-09-18 15:40:00,23.0,23.02,22.98,23.01,391541.93395105726,8.7945,8.8022,8.7869,8.7984,391541.934
2013-09-18 15:45:00,23.02,23.04,23.01,23.04,286291.2805892136,8.8022,8.8098,8.7984,8.8098,286291.2806
2013-09-18 15:50:00,23.04,23.04,23.01,23.01,655500.1187930625,8.8098,8.8098,8.7984,8.7984,655500.1188
2013-09-18 15:55:00,23.01,23.04,23.01,23.03,689712.520788786,8.7984,8.8098,8.7984,8.806,689712.5208
2013-09-19 09:30:00,23.14,23.19,23.06,23.18,606319.79092421,8.8481,8.8672,8.8175,8.8634,606319.7909
2013-09-19 09:35:00,23.18,23.19,23.04,23.07,219767.16559752912,8.8634,8.8672,8.8098,8.8213,219767.1656
2013-09-19 09:40:00,23.07,23.09,22.99,23.05,283677.83321454027,8.8213,8.829,8.7907,8.8137,283677.8332
2013-09-19 09:45:00,23.04,23.06,23.0,23.01,197196.48372535044,8.8098,8.8175,8.7945,8.7984,197196.4837
2013-09-19 09:50:00,23.01,23.04,22.99,23.03,191732.0028510335,8.7984,8.8098,8.7907,8.806,191732.0029
2013-09-19 09:55:00,23.04,23.05,23.01,23.05,194820.62247564743,8.8098,8.8137,8.7984,8.8137,194820.6225
2013-09-19 10:00:00,23.05,23.05,23.01,23.02,391304.347826087,8.8137,8.8137,8.7984,8.8022,391304.3478
2013-09-19 10:05:00,23.02,23.03,22.93,22.98,259919.2207175101,8.8022,8.806,8.7678,8.7869,259919.2207
2013-09-19 10:10:00,22.98,23.02,22.92,22.95,257543.35946780708,8.7869,8.8022,8.7639,8.7754,257543.3595
2013-09-19 10:15:00,22.95,22.96,22.83,22.85,342599.19220717513,8.7754,8.7792,8.7295,8.7372,342599.1922
2013-09-19 10:20:00,22.85,22.92,22.85,22.92,238536.46947018296,8.7372,8.7639,8.7372,8.7639,238536.4695
2013-09-19 10:25:00,22.92,22.94,22.89,22.89,126633.40460917084,8.7639,8.7716,8.7525,8.7525,126633.4046
2013-09-19 10:30:00,22.89,22.93,22.88,22.89,197909.24210026136,8.7525,8.7678,8.7487,8.7525,197909.2421
2013-09-19 10:35:00,22.88,22.94,22.88,22.93,86243.76336421953,8.7487,8.7716,8.7487,8.7678,86243.7634
2013-09-19 10:40:00,22.93,22.94,22.93,22.94,94321.6916132098,8.7678,8.7716,8.7678,8.7716,94321.6916
2013-09-19 10:45:00,22.93,22.94,22.92,22.94,133048.22998336898,8.7678,8.7716,8.7639,8.7716,133048.23
2013-09-19 10:50:00,22.94,22.97,22.93,22.97,219054.4072226182,8.7716,8.7831,8.7678,8.7831,219054.4072
2013-09-19 10:55:00,22.97,22.98,22.94,22.95,82679.97148966501,8.7831,8.7869,8.7716,8.7754,82679.9715
2013-09-19 11:00:00,22.95,22.95,22.92,22.92,87194.10786410073,8.7754,8.7754,8.7639,8.7639,87194.1079
2013-09-19 11:05:00,22.92,22.95,22.92,22.94,135661.6773580423,8.7639,8.7754,8.7639,8.7716,135661.6774
2013-09-19 11:10:00,22.94,22.94,22.9,22.94,203373.7229745783,8.7716,8.7716,8.7563,8.7716,203373.723
2013-09-19 11:15:00,22.94,22.97,22.93,22.95,154668.56735566643,8.7716,8.7831,8.7678,8.7754,154668.5674
2013-09-19 11:20:00,22.94,22.94,22.91,22.91,170586.83772867665,8.7716,8.7716,8.7601,8.7601,170586.8377
2013-09-19 11:25:00,22.91,22.91,22.87,22.89,131385.12710857685,8.7601,8.7601,8.7448,8.7525,131385.1271
2013-09-19 11:30:00,22.89,22.92,22.89,22.91,301734.3787122832,8.7525,8.7639,8.7525,8.7601,301734.3787
2013-09-19 11:35:00,22.92,22.94,22.91,22.92,89332.38298883346,8.7639,8.7716,8.7601,8.7639,89332.383
2013-09-19 11:40:00,22.92,22.95,22.91,22.94,90045.14136374436,8.7639,8.7754,8.7601,8.7716,90045.1414
2013-09-19 11:45:00,22.94,22.94,22.91,22.92,86718.93561416013,8.7716,8.7716,8.7601,8.7639,86718.9356
2013-09-19 11:50:00,22.92,22.93,22.91,22.91,190306.4861012117,8.7639,8.7678,8.7601,8.7601,190306.4861
2013-09-19 11:55:00,22.91,22.91,22.89,22.9,76265.14611546687,8.7601,8.7601,8.7525,8.7563,76265.1461
2013-09-19 12:00:00,22.9,22.92,22.89,22.9,94559.2777381801,8.7563,8.7639,8.7525,8.7563,94559.2777
2013-09-19 12:05:00,22.9,22.92,22.89,22.91,110715.1342361606,8.7563,8.7639,8.7525,8.7601,110715.1342
2013-09-19 12:10:00,22.91,22.93,22.91,22.91,38013.77999524828,8.7601,8.7678,8.7601,8.7601,38013.78
2013-09-19 12:15:00,22.91,22.91,22.9,22.91,108339.2729864576,8.7601,8.7601,8.7563,8.7601,108339.273
2013-09-19 12:20:00,22.91,22.91,22.9,22.91,98598.24186267522,8.7601,8.7601,8.7563,8.7601,98598.2419
2013-09-19 12:25:00,22.91,22.91,22.9,22.91,75552.38774055595,8.7601,8.7601,8.7563,8.7601,75552.3877
2013-09-19 12:30:00,22.91,22.92,22.9,22.91,125683.06010928962,8.7601,8.7639,8.7563,8.7601,125683.0601
2013-09-19 12:35:00,22.91,22.92,22.91,22.91,82442.38536469471,8.7601,8.7639,8.7601,8.7601,82442.3854
2013-09-19 12:40:00,22.91,22.92,22.91,22.91,103112.37823711096,8.7601,8.7639,8.7601,8.7601,103112.3782
2013-09-19 12:45:00,22.91,22.92,22.91,22.92,112615.82323592305,8.7601,8.7639,8.7601,8.7639,112615.8232
2013-09-19 12:50:00,22.91,22.92,22.91,22.91,497267.7595628416,8.7601,8.7639,8.7601,8.7601,497267.7596
2013-09-19 12:55:00,22.91,22.93,22.91,22.91,180803.0411023996,8.7601,8.7678,8.7601,8.7601,180803.0411
2013-09-19 13:00:00,22.91,22.93,22.91,22.93,242337.84746970772,8.7601,8.7678,8.7601,8.7678,242337.8475
2013-09-19 13:05:00,22.93,22.93,22.91,22.91,203136.136849608,8.7678,8.7678,8.7601,8.7601,203136.1368
2013-09-19 13:10:00,22.91,22.92,22.91,22.91,125207.88785934902,8.7601,8.7639,8.7601,8.7601,125207.8879
2013-09-19 13:15:00,22.91,22.91,22.91,22.91,103825.13661202186,8.7601,8.7601,8.7601,8.7601,103825.1366
2013-09-19 13:20:00,22.91,22.91,22.9,22.9,250653.3618436684,8.7601,8.7601,8.7563,8.7563,250653.3618
2013-09-19 13:25:00,22.9,22.91,22.88,22.89,128058.92135899264,8.7563,8.7601,8.7487,8.7525,128058.9214
2013-09-19 13:30:00,22.89,22.89,22.85,22.85,119030.64861012118,8.7525,8.7525,8.7372,8.7372,119030.6486
2013-09-19 13:35:00,22.85,22.89,22.84,22.88,148253.74198146828,8.7372,8.7525,8.7334,8.7487,148253.742
2013-09-19 13:40:00,22.87,22.88,22.84,22.84,57971.01449275362,8.7448,8.7487,8.7334,8.7334,57971.0145
2013-09-19 13:45:00,22.84,22.85,22.83,22.83,150154.4309812307,8.7334,8.7372,8.7295,8.7295,150154.431
2013-09-19 13:50:00,22.83,22.83,22.79,22.8,179852.6966025184,8.7295,8.7295,8.7142,8.7181,179852.6966
2013-09-19 13:55:00,22.8,22.81,22.79,22.81,113566.16773580424,8.7181,8.7219,8.7142,8.7219,113566.1677
2013-09-19 14:00:00,22.81,22.82,22.8,22.81,211689.23734853885,8.7219,8.7257,8.7181,8.7219,211689.2373
2013-09-19 14:05:00,22.81,22.84,22.81,22.84,89094.79686386316,8.7219,8.7334,8.7219,8.7334,89094.7969
2013-09-19 14:10:00,22.84,22.85,22.83,22.85,81967.2131147541,8.7334,8.7372,8.7295,8.7372,81967.2131
2013-09-19 14:15:00,22.85,22.87,22.84,22.87,173437.87122832026,8.7372,8.7448,8.7334,8.7448,173437.8712
2013-09-19 14:20:00,22.87,22.87,22.84,22.84,87431.69398907103,8.7448,8.7448,8.7334,8.7334,87431.694
2013-09-19 14:25:00,22.85,22.86,22.84,22.85,123069.6127346163,8.7372,8.741,8.7334,8.7372,123069.6127
2013-09-19 14:30:00,22.85,22.85,22.84,22.85,68899.9762413875,8.7372,8.7372,8.7334,8.7372,68899.9762
2013-09-19 14:35:00,22.85,22.85,22.82,22.83,261344.737467332,8.7372,8.7372,8.7257,8.7295,261344.7375
2013-09-19 14:40:00,22.83,22.83,22.83,22.83,107151.34236160608,8.7295,8.7295,8.7295,8.7295,107151.3424
2013-09-19 14:45:00,22.83,22.85,22.83,22.85,99548.58636255642,8.7295,8.7372,8.7295,8.7372,99548.5864
2013-09-19 14:50:00,22.85,22.85,22.84,22.85,50368.25849370397,8.7372,8.7372,8.7334,8.7372,50368.2585
2013-09-19 14:55:00,22.85,22.86,22.85,22.85,111665.4787360418,8.7372,8.741,8.7372,8.7372,111665.4787
2013-09-19 15:00:00,22.86,22.86,22.85,22.86,56307.91161796152,8.741,8.741,8.7372,8.741,56307.9116
2013-09-19 15:05:00,22.86,22.89,22.86,22.89,123307.1988595866,8.741,8.7525,8.741,8.7525,123307.1989
2013-09-19 15:10:00,22.89,22.89,22.88,22.89,73651.69874079354,8.7525,8.7525,8.7487,8.7525,73651.6987
2013-09-19 15:15:00,22.89,22.91,22.89,22.9,104300.30886196246,8.7525,8.7601,8.7525,8.7563,104300.3089
2013-09-19 15:20:00,22.9,22.92,22.9,22.91,199334.7588500832,8.7563,8.7639,8.7563,8.7601,199334.7589
2013-09-19 15:25:00,22.91,22.94,22.91,22.94,270135.42409123306,8.7601,8.7716,8.7601,8.7716,270135.4241
2013-09-19 15:30:00,22.94,22.95,22.93,22.94,255642.67046804467,8.7716,8.7754,8.7678,8.7716,255642.6705
2013-09-19 15:35:00,22.94,22.94,22.93,22.94,189118.5554763602,8.7716,8.7716,8.7678,8.7716,189118.5555
2013-09-19 15:40:00,22.94,22.95,22.93,22.95,220242.33784746967,8.7716,8.7754,8.7678,8.7754,220242.3378
2013-09-19 15:45:00,22.94,22.95,22.93,22.93,173675.45735329058,8.7716,8.7754,8.7678,8.7678,173675.4574
2013-09-19 15:50:00,22.93,22.95,22.93,22.93,370871.941078641,8.7678,8.7754,8.7678,8.7678,370871.9411
2013-09-19 15:55:00,22.93,22.93,22.91,22.93,851508.6718935615,8.7678,8.7678,8.7601,8.7678,851508.6719
2013-09-20 09:30:00,22.98,23.16,22.96,23.15,5453076.740318365,8.7869,8.8557,8.7792,8.8519,5453076.7403
2013-09-20 09:35:00,23.15,23.17,23.12,23.13,367070.56307911617,8.8519,8.8595,8.8404,8.8442,367070.5631
2013-09-20 09:40:00,23.13,23.14,23.11,23.12,337847.46970776905,8.8442,8.8481,8.8366,8.8404,337847.4697
2013-09-20 09:45:00,23.13,23.15,23.12,23.14,169636.49322879544,8.8442,8.8519,8.8404,8.8481,169636.4932
2013-09-20 09:50:00,23.14,23.16,23.14,23.15,255167.49821810407,8.8481,8.8557,8.8481,8.8519,255167.4982
2013-09-20 09:55:00,23.15,23.17,23.14,23.17,273699.2159657876,8.8519,8.8595,8.8481,8.8595,273699.216
2013-09-20 10:00:00,23.17,23.19,23.15,23.16,398907.1038251366,8.8595,8.8672,8.8519,8.8557,398907.1038
2013-09-20 10:05:00,23.16,23.23,23.16,23.22,274174.3882157282,8.8557,8.8825,8.8557,8.8787,274174.3882
2013-09-20 10:10:00,23.23,23.24,23.17,23.19,292943.692088382,8.8825,8.8863,8.8595,8.8672,292943.6921
2013-09-20 10:15:00,23.19,23.2,23.19,23.2,210501.30672368733,8.8672,8.871,8.8672,8.871,210501.3067
2013-09-20 10:20:00,23.2,23.23,23.18,23.21,207887.85934901403,8.871,8.8825,8.8634,8.8748,207887.8593
2013-09-20 10:25:00,23.22,23.22,23.19,23.2,183416.4884770729,8.8787,8.8787,8.8672,8.871,183416.4885
2013-09-20 10:30:00,23.2,23.2,23.18,23.18,200522.68947493468,8.871,8.871,8.8634,8.8634,200522.6895
2013-09-20 10:35:00,23.18,23.2,23.18,23.2,225231.6464718461,8.8634,8.871,8.8634,8.871,225231.6465
2013-09-20 10:40:00,23.2,23.23,23.2,23.21,237348.53884533144,8.871,8.8825,8.871,8.8748,237348.5388
2013-09-20 10:45:00,23.21,23.23,23.2,23.23,137087.1941078641,8.8748,8.8825,8.871,8.8825,137087.1941
2013-09-20 10:50:00,23.23,23.23,23.2,23.21,95272.036113091,8.8825,8.8825,8.871,8.8748,95272.0361
2013-09-20 10:55:00,23.21,23.21,23.18,23.18,166785.45972915183,8.8748,8.8748,8.8634,8.8634,166785.4597
2013-09-20 11:00:00,23.18,23.23,23.18,23.21,248752.67284390592,8.8634,8.8825,8.8634,8.8748,248752.6728
2013-09-20 11:05:00,23.21,23.21,23.2,23.21,125683.06010928962,8.8748,8.8748,8.871,8.8748,125683.0601
2013-09-20 11:10:00,23.2,23.21,23.19,23.19,184842.00522689475,8.871,8.8748,8.8672,8.8672,184842.0052
2013-09-20 11:15:00,23.19,23.2,23.19,23.2,110477.5481111903,8.8672,8.871,8.8672,8.871,110477.5481
2013-09-20 11:20:00,23.2,23.2,23.17,23.17,183178.90235210265,8.871,8.871,8.8595,8.8595,183178.9024
2013-09-20 11:25:00,23.17,23.23,23.17,23.22,447849.8455690188,8.8595,8.8825,8.8595,8.8787,447849.8456
2013-09-20 11:30:00,23.22,23.23,23.2,23.2,214540.27084818247,8.8787,8.8825,8.871,8.871,214540.2708
2013-09-20 11:35:00,23.2,23.23,23.19,23.22,307674.0318365408,8.871,8.8825,8.8672,8.8787,307674.0318
2013-09-20 11:40:00,23.22,23.23,23.19,23.2,244476.1225944405,8.8787,8.8825,8.8672,8.871,244476.1226
2013-09-20 11:45:00,23.2,23.2,23.18,23.18,89569.96911380376,8.871,8.871,8.8634,8.8634,89569.9691
2013-09-20 11:50:00,23.19,23.22,23.17,23.21,103349.96436208126,8.8672,8.8787,8.8595,8.8748,103349.9644
2013-09-20 11:55:00,23.21,23.21,23.18,23.2,120931.3376098836,8.8748,8.8748,8.8634,8.871,120931.3376
2013-09-20 12:00:00,23.2,23.21,23.19,23.21,291755.76146353054,8.871,8.8748,8.8672,8.8748,291755.7615
2013-09-20 12:05:00,23.2,23.22,23.19,23.2,205036.8258493704,8.871,8.8787,8.8672,8.871,205036.8258
2013-09-20 12:10:00,23.2,23.2,23.18,23.19,121168.92373485387,8.871,8.871,8.8634,8.8672,121168.9237
2013-09-20 12:15:00,23.19,23.19,23.17,23.18,107864.100736517,8.8672,8.8672,8.8595,8.8634,107864.1007
2013-09-20 12:20:00,23.17,23.18,23.15,23.16,228795.43834640057,8.8595,8.8634,8.8519,8.8557,228795.4383
2013-09-20 12:25:00,23.16,23.18,23.15,23.17,164409.59847944882,8.8557,8.8634,8.8519,8.8595,164409.5985
2013-09-20 12:30:00,23.17,23.18,23.16,23.16,113090.99548586363,8.8595,8.8634,8.8557,8.8557,113090.9955
2013-09-20 12:35:00,23.17,23.18,23.16,23.17,198622.00047517224,8.8595,8.8634,8.8557,8.8595,198622.0005
2013-09-20 12:40:00,23.17,23.18,23.17,23.17,168923.73485388453,8.8595,8.8634,8.8595,8.8595,168923.7349
2013-09-20 12:45:00,23.17,23.22,23.17,23.21,166547.8736041815,8.8595,8.8787,8.8595,8.8748,166547.8736
2013-09-20 12:50:00,23.21,23.21,23.2,23.2,60822.047992397245,8.8748,8.8748,8.871,8.871,60822.048
2013-09-20 12:55:00,23.21,23.23,23.2,23.23,277500.5939653124,8.8748,8.8825,8.871,8.8825,277500.594
2013-09-20 13:00:00,23.23,23.25,23.23,23.25,172249.94060346877,8.8825,8.8901,8.8825,8.8901,172249.9406
2013-09-20 13:05:00,23.25,23.25,23.23,23.23,89332.38298883346,8.8901,8.8901,8.8825,8.8825,89332.383
2013-09-20 13:10:00,23.23,23.24,23.22,23.23,151104.7754811119,8.8825,8.8863,8.8787,8.8825,151104.7755
2013-09-20 13:15:00,23.22,23.23,23.21,23.21,152767.87835590402,8.8787,8.8825,8.8748,8.8748,152767.8784
2013-09-20 13:20:00,23.21,23.21,23.2,23.21,164884.77072938942,8.8748,8.8748,8.871,8.8748,164884.7707
2013-09-20 13:25:00,23.21,23.24,23.2,23.23,353765.7400807793,8.8748,8.8863,8.871,8.8825,353765.7401
2013-09-20 13:30:00,23.23,23.24,23.21,23.23,135186.5051081017,8.8825,8.8863,8.8748,8.8825,135186.5051
2013-09-20 13:35:00,23.23,23.23,23.2,23.2,65811.35661677358,8.8825,8.8825,8.871,8.871,65811.3566
2013-09-20 13:40:00,23.2,23.2,23.17,23.18,187930.62485150868,8.871,8.871,8.8595,8.8634,187930.6249
2013-09-20 13:45:00,23.18,23.2,23.18,23.2,112378.23711095272,8.8634,8.871,8.8634,8.871,112378.2371
2013-09-20 13:50:00,23.2,23.21,23.2,23.2,66286.52886671419,8.871,8.8748,8.871,8.871,66286.5289
2013-09-20 13:55:00,23.2,23.21,23.17,23.18,152292.7061059634,8.871,8.8748,8.8595,8.8634,152292.7061
2013-09-20 14:00:00,23.18,23.2,23.16,23.19,180090.28272748872,8.8634,8.871,8.8557,8.8672,180090.2827
2013-09-20 14:05:00,23.19,23.2,23.18,23.2,131147.54098360657,8.8672,8.871,8.8634,8.871,131147.541
2013-09-20 14:10:00,23.2,23.21,23.18,23.19,90520.31361368496,8.871,8.8748,8.8634,8.8672,90520.3136
2013-09-20 14:15:00,23.18,23.23,23.18,23.22,306010.92896174866,8.8634,8.8825,8.8634,8.8787,306010.929
2013-09-20 14:20:00,23.22,23.25,23.22,23.25,577809.4559277738,8.8787,8.8901,8.8787,8.8901,577809.4559
2013-09-20 14:25:00,23.24,23.25,23.23,23.25,154193.39510572582,8.8863,8.8901,8.8825,8.8901,154193.3951
2013-09-20 14:30:00,23.25,23.25,23.23,23.23,133760.9883582799,8.8901,8.8901,8.8825,8.8825,133760.9884
2013-09-20 14:35:00,23.23,23.24,23.21,23.21,239249.22784509385,8.8825,8.8863,8.8748,8.8748,239249.2278
2013-09-20 14:40:00,23.21,23.21,23.18,23.18,423853.6469470183,8.8748,8.8748,8.8634,8.8634,423853.6469
2013-09-20 14:45:00,23.18,23.22,23.17,23.22,249940.60346875744,8.8634,8.8787,8.8595,8.8787,249940.6035
2013-09-20 14:50:00,23.22,23.22,23.19,23.19,117605.13186029936,8.8787,8.8787,8.8672,8.8672,117605.1319
2013-09-20 14:55:00,23.19,23.21,23.17,23.18,247327.1560940841,8.8672,8.8748,8.8595,8.8634,247327.1561
2013-09-20 15:00:00,23.18,23.21,23.17,23.17,335709.19458303635,8.8634,8.8748,8.8595,8.8595,335709.1946
2013-09-20 15:05:00,23.17,23.18,23.16,23.16,262295.08196721313,8.8595,8.8634,8.8557,8.8557,262295.082
2013-09-20 15:10:00,23.16,23.17,23.14,23.15,325017.8189593728,8.8557,8.8595,8.8481,8.8519,325017.819
2013-09-20 15:15:00,23.14,23.15,23.14,23.15,340936.089332383,8.8481,8.8519,8.8481,8.8519,340936.0893
2013-09-20 15:20:00,23.15,23.16,23.13,23.14,261107.1513423616,8.8519,8.8557,8.8442,8.8481,261107.1513
2013-09-20 15:25:00,23.14,23.15,23.1,23.1,291518.17533856025,8.8481,8.8519,8.8328,8.8328,291518.1753
2013-09-20 15:30:00,23.1,23.12,23.09,23.09,242575.4335946781,8.8328,8.8404,8.829,8.829,242575.4336
2013-09-20 15:35:00,23.09,23.14,23.09,23.14,267046.8044666192,8.829,8.8481,8.829,8.8481,267046.8045
2013-09-20 15:40:00,23.14,23.15,23.12,23.14,897600.3801378,8.8481,8.8519,8.8404,8.8481,897600.3801
2013-09-20 15:45:00,23.14,23.14,23.1,23.11,458778.8073176527,8.8481,8.8481,8.8328,8.8366,458778.8073
2013-09-20 15:50:00,23.11,23.14,23.11,23.11,705630.7911617962,8.8366,8.8481,8.8366,8.8366,705630.7912
2013-09-20 15:55:00,23.11,23.13,23.1,23.12,1067236.8733665957,8.8366,8.8442,8.8328,8.8404,1067236.8734
2013-09-23 09:30:00,23.15,23.28,23.13,23.19,862437.6336421953,8.8519,8.9016,8.8442,8.8672,862437.6336
2013-09-23 09:35:00,23.18,23.27,23.17,23.26,379425.0415775719,8.8634,8.8978,8.8595,8.894,379425.0416
2013-09-23 09:40:00,23.25,23.27,23.14,23.2,381800.90282727487,8.8901,8.8978,8.8481,8.871,381800.9028
2013-09-23 09:45:00,23.19,23.19,23.09,23.1,451413.6374435733,8.8672,8.8672,8.829,8.8328,451413.6374
2013-09-23 09:50:00,23.1,23.11,23.02,23.03,211926.8234735092,8.8328,8.8366,8.8022,8.806,211926.8235
2013-09-23 09:55:00,23.03,23.06,22.97,22.97,210026.1344737468,8.806,8.8175,8.7831,8.7831,210026.1345
2013-09-23 10:00:00,22.97,23.0,22.95,22.95,212877.1679733904,8.7831,8.7945,8.7754,8.7754,212877.168
2013-09-23 10:05:00,22.95,22.96,22.88,22.88,284390.5915894512,8.7754,8.7792,8.7487,8.7487,284390.5916
2013-09-23 10:10:00,22.88,22.89,22.85,22.88,284390.5915894512,8.7487,8.7525,8.7372,8.7487,284390.5916
2013-09-23 10:15:00,22.89,23.01,22.87,23.01,290567.83083867904,8.7525,8.7984,8.7448,8.7984,290567.8308
2013-09-23 10:20:00,23.01,23.03,22.99,23.01,133285.81610833926,8.7984,8.806,8.7907,8.7984,133285.8161
2013-09-23 10:25:00,23.0,23.02,22.99,23.01,371822.2855785223,8.7945,8.8022,8.7907,8.7984,371822.2856
2013-09-23 10:30:00,23.01,23.04,23.0,23.04,171062.00997861725,8.7984,8.8098,8.7945,8.8098,171062.01
2013-09-23 10:35:00,23.04,23.07,23.03,23.07,236635.7804704205,8.8098,8.8213,8.806,8.8213,236635.7805
2013-09-23 10:40:00,23.07,23.07,23.03,23.07,201710.62009978617,8.8213,8.8213,8.806,8.8213,201710.6201
2013-09-23 10:45:00,23.07,23.07,23.03,23.03,169398.90710382513,8.8213,8.8213,8.806,8.806,169398.9071
2013-09-23 10:50:00,23.03,23.04,22.99,22.99,213589.9263483013,8.806,8.8098,8.7907,8.7907,213589.9263
2013-09-23 10:55:00,22.99,23.0,22.94,22.95,227369.9215965788,8.7907,8.7945,8.7716,8.7754,227369.9216
2013-09-23 11:00:00,22.95,22.96,22.94,22.94,127583.74910905203,8.7754,8.7792,8.7716,8.7716,127583.7491
2013-09-23 11:05:00,22.94,22.94,22.9,22.91,246376.8115942029,8.7716,8.7716,8.7563,8.7601,246376.8116
2013-09-23 11:10:00,22.91,22.95,22.9,22.95,146828.22523164647,8.7601,8.7754,8.7563,8.7754,146828.2252
2013-09-23 11:15:00,22.95,22.96,22.92,22.92,126633.40460917084,8.7754,8.7792,8.7639,8.7639,126633.4046
2013-09-23 11:20:00,22.93,22.93,22.9,22.91,156331.67023045855,8.7678,8.7678,8.7563,8.7601,156331.6702
2013-09-23 11:25:00,22.91,22.92,22.9,22.91,143026.84723212165,8.7601,8.7639,8.7563,8.7601,143026.8472
2013-09-23 11:30:00,22.92,22.96,22.92,22.96,119980.99311000238,8.7639,8.7792,8.7639,8.7792,119980.9931
2013-09-23 11:35:00,22.96,23.0,22.95,22.99,138037.53860774531,8.7792,8.7945,8.7754,8.7907,138037.5386
2013-09-23 11:40:00,23.0,23.0,22.95,22.95,133048.22998336898,8.7945,8.7945,8.7754,8.7754,133048.23
2013-09-23 11:45:00,22.96,22.96,22.92,22.93,90520.31361368496,8.7792,8.7792,8.7639,8.7678,90520.3136
2013-09-23 11:50:00,22.93,22.95,22.92,22.94,65336.18436683298,8.7678,8.7754,8.7639,8.7716,65336.1844
2013-09-23 11:55:00,22.94,22.96,22.94,22.94,62009.97861724875,8.7716,8.7792,8.7716,8.7716,62009.9786
2013-09-23 12:00:00,22.94,22.96,22.93,22.94,247327.1560940841,8.7716,8.7792,8.7678,8.7716,247327.1561
2013-09-23 12:05:00,22.95,22.95,22.93,22.94,1003326.2057495842,8.7754,8.7754,8.7678,8.7716,1003326.2057
2013-09-23 12:10:00,22.94,23.02,22.94,23.01,302922.3093371347,8.7716,8.8022,8.7716,8.7984,302922.3093
2013-09-23 12:15:00,23.02,23.08,23.02,23.04,214065.09859824184,8.8022,8.8251,8.8022,8.8098,214065.0986
2013-09-23 12:20:00,23.04,23.06,23.04,23.04,77215.49061534807,8.8098,8.8175,8.8098,8.8098,77215.4906
2013-09-23 12:25:00,23.04,23.07,23.04,23.06,74364.45711570444,8.8098,8.8213,8.8098,8.8175,74364.4571
2013-09-23 12:30:00,23.06,23.07,23.05,23.07,137087.1941078641,8.8175,8.8213,8.8137,8.8213,137087.1941
2013-09-23 12:35:00,23.07,23.08,23.07,23.07,96697.5528629128,8.8213,8.8251,8.8213,8.8213,96697.5529
2013-09-23 12:40:00,23.07,23.08,23.04,23.04,163934.4262295082,8.8213,8.8251,8.8098,8.8098,163934.4262
2013-09-23 12:45:00,23.04,23.05,23.03,23.05,69375.1484913281,8.8098,8.8137,8.806,8.8137,69375.1485
2013-09-23 12:50:00,23.04,23.07,23.04,23.07,151104.7754811119,8.8098,8.8213,8.8098,8.8213,151104.7755
2013-09-23 12:55:00,23.07,23.07,23.06,23.07,287954.3834640057,8.8213,8.8213,8.8175,8.8213,287954.3835
2013-09-23 13:00:00,23.07,23.09,23.07,23.07,171774.76835352817,8.8213,8.829,8.8213,8.8213,171774.7684
2013-09-23 13:05:00,23.07,23.11,23.07,23.1,348063.6730814921,8.8213,8.8366,8.8213,8.8328,348063.6731
2013-09-23 13:10:00,23.1,23.1,23.07,23.07,91233.07198859588,8.8328,8.8328,8.8213,8.8213,91233.072
2013-09-23 13:15:00,23.07,23.07,23.05,23.07,63673.08149204087,8.8213,8.8213,8.8137,8.8213,63673.0815
2013-09-23 13:20:00,23.07,23.07,23.04,23.06,79828.93799002138,8.8213,8.8213,8.8098,8.8175,79828.938
2013-09-23 13:25:00,23.05,23.07,23.04,23.07,66524.11499168449,8.8137,8.8213,8.8098,8.8213,66524.115
2013-09-23 13:30:00,23.07,23.07,23.06,23.07,68899.9762413875,8.8213,8.8213,8.8175,8.8213,68899.9762
2013-09-23 13:35:00,23.07,23.07,23.05,23.06,67474.45949156569,8.8213,8.8213,8.8137,8.8175,67474.4595
2013-09-23 13:40:00,23.06,23.08,23.05,23.07,59396.53124257544,8.8175,8.8251,8.8137,8.8213,59396.5312
2013-09-23 13:45:00,23.07,23.08,23.06,23.08,86243.76336421953,8.8213,8.8251,8.8175,8.8251,86243.7634
2013-09-23 13:50:00,23.08,23.09,23.08,23.09,106438.5839866952,8.8251,8.829,8.8251,8.829,106438.584
2013-09-23 13:55:00,23.08,23.09,23.08,23.09,72938.94036588263,8.8251,8.829,8.8251,8.829,72938.9404
2013-09-23 14:00:00,23.09,23.1,23.09,23.09,144689.95010691375,8.829,8.8328,8.829,8.829,144689.9501
2013-09-23 14:05:00,23.09,23.09,23.06,23.09,122356.8543597054,8.829,8.829,8.8175,8.829,122356.8544
2013-09-23 14:10:00,23.08,23.08,23.05,23.05,61297.22024233785,8.8251,8.8251,8.8137,8.8137,61297.2202
2013-09-23 14:15:00,23.05,23.07,23.04,23.07,76502.73224043717,8.8137,8.8213,8.8098,8.8213,76502.7322
2013-09-23 14:20:00,23.07,23.08,23.04,23.05,110952.72036113092,8.8213,8.8251,8.8098,8.8137,110952.7204
2013-09-23 14:25:00,23.04,23.05,23.02,23.02,125920.64623425993,8.8098,8.8137,8.8022,8.8022,125920.6462
2013-09-23 14:30:00,23.02,23.03,23.01,23.01,115229.27061059634,8.8022,8.806,8.7984,8.7984,115229.2706
2013-09-23 14:35:00,23.01,23.01,22.99,23.0,149916.8448562604,8.7984,8.7984,8.7907,8.7945,149916.8449
2013-09-23 14:40:00,23.0,23.0,22.97,23.0,106200.99786172489,8.7945,8.7945,8.7831,8.7945,106200.9979
2013-09-23 14:45:00,23.0,23.01,22.99,23.0,116179.61511047756,8.7945,8.7984,8.7907,8.7945,116179.6151
2013-09-23 14:50:00,23.0,23.02,22.99,23.02,125920.64623425993,8.7945,8.8022,8.7907,8.8022,125920.6462
2013-09-23 14:55:00,23.03,23.04,23.02,23.04,118555.47636018058,8.806,8.8098,8.8022,8.8098,118555.4764
2013-09-23 15:00:00,23.04,23.07,23.04,23.07,267284.39059158944,8.8098,8.8213,8.8098,8.8213,267284.3906
2013-09-23 15:05:00,23.07,23.09,23.06,23.08,251128.53409360893,8.8213,8.829,8.8175,8.8251,251128.5341
2013-09-23 15:10:00,23.08,23.09,23.04,23.04,164884.77072938942,8.8251,8.829,8.8098,8.8098,164884.7707
2013-09-23 15:15:00,23.04,23.06,23.03,23.04,146353.05298170587,8.8098,8.8175,8.806,8.8098,146353.053
2013-09-23 15:20:00,23.04,23.04,23.01,23.04,115942.02898550723,8.8098,8.8098,8.7984,8.8098,115942.029
2013-09-23 15:25:00,23.04,23.04,23.01,23.01,168923.73485388453,8.8098,8.8098,8.7984,8.7984,168923.7349
2013-09-23 15:30:00,23.01,23.05,23.01,23.05,175576.146353053,8.7984,8.8137,8.7984,8.8137,175576.1464
2013-09-23 15:35:00,23.04,23.08,23.04,23.08,207650.2732240437,8.8098,8.8251,8.8098,8.8251,207650.2732
2013-09-23 15:40:00,23.08,23.08,23.06,23.07,179377.5243525778,8.8251,8.8251,8.8175,8.8213,179377.5244
2013-09-23 15:45:00,23.07,23.09,23.06,23.06,289617.48633879784,8.8213,8.829,8.8175,8.8175,289617.4863
2013-09-23 15:50:00,23.06,23.07,23.04,23.07,396531.2425754336,8.8175,8.8213,8.8098,8.8213,396531.2426
2013-09-23 15:55:00,23.07,23.07,23.05,23.06,699691.1380375386,8.8213,8.8213,8.8137,8.8175,699691.138
2013-09-24 09:30:00,23.15,23.23,23.09,23.2,653124.2575433595,8.8519,8.8825,8.829,8.871,653124.2575
2013-09-24 09:35:00,23.2,23.21,23.09,23.09,205749.5842242813,8.871,8.8748,8.829,8.829,205749.5842
2013-09-24 09:40:00,23.09,23.1,23.05,23.06,257543.35946780708,8.829,8.8328,8.8137,8.8175,257543.3595
2013-09-24 09:45:00,23.06,23.17,23.05,23.14,174625.80185317178,8.8175,8.8595,8.8137,8.8481,174625.8019
2013-09-24 09:50:00,23.14,23.14,23.06,23.08,309812.3069612735,8.8481,8.8481,8.8175,8.8251,309812.307
2013-09-24 09:55:00,23.08,23.08,23.02,23.03,376811.59420289856,8.8251,8.8251,8.8022,8.806,376811.5942
2013-09-24 10:00:00,23.03,23.04,23.0,23.01,435732.95319553337,8.806,8.8098,8.7945,8.7984,435732.9532
2013-09-24 10:05:00,23.01,23.1,23.01,23.09,261107.1513423616,8.7984,8.8328,8.7984,8.829,261107.1513
2013-09-24 10:10:00,23.09,23.11,23.07,23.07,192207.1751009741,8.829,8.8366,8.8213,8.8213,192207.1751
2013-09-24 10:15:00,23.07,23.08,23.04,23.08,154668.56735566643,8.8213,8.8251,8.8098,8.8251,154668.5674
2013-09-24 10:20:00,23.08,23.14,23.06,23.13,129959.61035875505,8.8251,8.8481,8.8175,8.8442,129959.6104
2013-09-24 10:25:00,23.13,23.19,23.12,23.18,273699.2159657876,8.8442,8.8672,8.8404,8.8634,273699.216
2013-09-24 10:30:00,23.18,23.2,23.17,23.2,193395.1057258256,8.8634,8.871,8.8595,8.871,193395.1057
2013-09-24 10:35:00,23.2,23.25,23.2,23.22,288667.14183891664,8.871,8.8901,8.871,8.8787,288667.1418
2013-09-24 10:40:00,23.22,23.25,23.22,23.23,147778.56973152768,8.8787,8.8901,8.8787,8.8825,147778.5697
2013-09-24 10:45:00,23.22,23.25,23.2,23.23,195533.3808505584,8.8787,8.8901,8.871,8.8825,195533.3809
2013-09-24 10:50:00,23.23,23.25,23.2,23.25,505583.2739368021,8.8825,8.8901,8.871,8.8901,505583.2739
2013-09-24 10:55:00,23.25,23.26,23.23,23.23,169161.32097885484,8.8901,8.894,8.8825,8.8825,169161.321
2013-09-24 11:00:00,23.23,23.27,23.23,23.25,224756.47422190543,8.8825,8.8978,8.8825,8.8901,224756.4742
2013-09-24 11:05:00,23.25,23.29,23.25,23.27,315276.7878355904,8.8901,8.9054,8.8901,8.8978,315276.7878
2013-09-24 11:10:00,23.27,23.29,23.26,23.29,252791.63696840103,8.8978,8.9054,8.894,8.9054,252791.637
2013-09-24 11:15:00,23.29,23.31,23.29,23.31,131860.29935851746,8.9054,8.9131,8.9054,8.9131,131860.2994
2013-09-24 11:20:00,23.31,23.33,23.29,23.3,280114.04133998574,8.9131,8.9207,8.9054,8.9093,280114.0413
2013-09-24 11:25:00,23.29,23.31,23.27,23.27,189118.5554763602,8.9054,8.9131,8.8978,8.8978,189118.5555
2013-09-24 11:30:00,23.27,23.29,23.26,23.27,158945.11760513188,8.8978,8.9054,8.894,8.8978,158945.1176
2013-09-24 11:35:00,23.27,23.27,23.24,23.25,117367.54573532904,8.8978,8.8978,8.8863,8.8901,117367.5457
2013-09-24 11:40:00,23.25,23.27,23.25,23.26,97410.31123782371,8.8901,8.8978,8.8901,8.894,97410.3112
2013-09-24 11:45:00,23.26,23.26,23.22,23.23,112378.23711095272,8.894,8.894,8.8787,8.8825,112378.2371
2013-09-24 11:50:00,23.23,23.26,23.22,23.25,81492.04086481349,8.8825,8.894,8.8787,8.8901,81492.0409
2013-09-24 11:55:00,23.26,23.26,23.25,23.26,58921.35899263483,8.894,8.894,8.8901,8.894,58921.359
2013-09-24 12:00:00,23.26,23.27,23.26,23.26,101924.44761225944,8.894,8.8978,8.894,8.894,101924.4476
2013-09-24 12:05:00,23.26,23.26,23.24,23.25,142314.08885721074,8.894,8.894,8.8863,8.8901,142314.0889
2013-09-24 12:10:00,23.25,23.26,23.25,23.25,84818.24661439772,8.8901,8.894,8.8901,8.8901,84818.2466
2013-09-24 12:15:00,23.25,23.28,23.25,23.27,82204.79923972441,8.8901,8.9016,8.8901,8.8978,82204.7992
2013-09-24 12:20:00,23.27,23.28,23.27,23.28,65336.18436683298,8.8978,8.9016,8.8978,8.9016,65336.1844
2013-09-24 12:25:00,23.28,23.29,23.28,23.28,95509.6222380613,8.9016,8.9054,8.9016,8.9016,95509.6222
2013-09-24 12:30:00,23.28,23.29,23.28,23.28,67949.6317415063,8.9016,8.9054,8.9016,8.9016,67949.6317
2013-09-24 12:35:00,23.29,23.31,23.29,23.3,120218.57923497268,8.9054,8.9131,8.9054,8.9093,120218.5792
2013-09-24 12:40:00,23.3,23.32,23.3,23.32,102874.79211214064,8.9093,8.9169,8.9093,8.9169,102874.7921
2013-09-24 12:45:00,23.32,23.33,23.31,23.32,104775.48111190306,8.9169,8.9207,8.9131,8.9169,104775.4811
2013-09-24 12:50:00,23.33,23.33,23.3,23.31,130434.78260869563,8.9207,8.9207,8.9093,8.9131,130434.7826
2013-09-24 12:55:00,23.31,23.34,23.31,23.33,142314.08885721074,8.9131,8.9245,8.9131,8.9207,142314.0889
2013-09-24 13:00:00,23.33,23.33,23.33,23.33,101924.44761225944,8.9207,8.9207,8.9207,8.9207,101924.4476
2013-09-24 13:05:00,23.33,23.33,23.32,23.32,42765.50249465431,8.9207,8.9207,8.9169,8.9169,42765.5025
2013-09-24 13:10:00,23.32,23.34,23.32,23.33,84580.66048942742,8.9169,8.9245,8.9169,8.9207,84580.6605
2013-09-24 13:15:00,23.33,23.35,23.33,23.34,158945.11760513188,8.9207,8.9284,8.9207,8.9245,158945.1176
2013-09-24 13:20:00,23.34,23.35,23.32,23.33,113566.16773580424,8.9245,8.9284,8.9169,8.9207,113566.1677
2013-09-24 13:25:00,23.33,23.34,23.33,23.33,152767.87835590402,8.9207,8.9245,8.9207,8.9207,152767.8784
2013-09-24 13:30:00,23.33,23.33,23.32,23.32,207887.85934901403,8.9207,8.9207,8.9169,8.9169,207887.8593
2013-09-24 13:35:00,23.32,23.32,23.28,23.28,204086.4813494892,8.9169,8.9169,8.9016,8.9016,204086.4813
2013-09-24 13:40:00,23.28,23.29,23.28,23.29,120218.57923497268,8.9016,8.9054,8.9016,8.9054,120218.5792
2013-09-24 13:45:00,23.29,23.31,23.29,23.29,80066.52411499168,8.9054,8.9131,8.9054,8.9054,80066.5241
2013-09-24 13:50:00,23.29,23.3,23.29,23.3,57020.66999287242,8.9054,8.9093,8.9054,8.9093,57020.67
2013-09-24 13:55:00,23.29,23.3,23.25,23.26,119505.82086006178,8.9054,8.9093,8.8901,8.894,119505.8209
2013-09-24 14:00:00,23.26,23.28,23.26,23.27,79116.17961511048,8.894,8.9016,8.894,8.8978,79116.1796
2013-09-24 14:05:00,23.27,23.31,23.27,23.31,148728.91423140888,8.8978,8.9131,8.8978,8.9131,148728.9142
2013-09-24 14:10:00,23.31,23.31,23.3,23.3,57258.25611784272,8.9131,8.9131,8.9093,8.9093,57258.2561
2013-09-24 14:15:00,23.3,23.31,23.28,23.29,85768.59111427893,8.9093,8.9131,8.9016,8.9054,85768.5911
2013-09-24 14:20:00,23.29,23.31,23.29,23.3,150392.017106201,8.9054,8.9131,8.9054,8.9093,150392.0171
2013-09-24 14:25:00,23.3,23.31,23.28,23.31,190781.6583511523,8.9093,8.9131,8.9016,8.9131,190781.6584
2013-09-24 14:30:00,23.3,23.31,23.3,23.3,91233.07198859588,8.9093,8.9131,8.9093,8.9093,91233.072
2013-09-24 14:35:00,23.3,23.3,23.28,23.29,121406.5098598242,8.9093,8.9093,8.9016,8.9054,121406.5099
2013-09-24 14:40:00,23.29,23.31,23.28,23.29,113566.16773580424,8.9054,8.9131,8.9016,8.9054,113566.1677
2013-09-24 14:45:00,23.29,23.32,23.29,23.31,112378.23711095272,8.9054,8.9169,8.9054,8.9131,112378.2371
2013-09-24 14:50:00,23.31,23.32,23.29,23.32,86481.34948918983,8.9131,8.9169,8.9054,8.9169,86481.3495
2013-09-24 14:55:00,23.32,23.32,23.29,23.29,93846.51936326918,8.9169,8.9169,8.9054,8.9054,93846.5194
2013-09-24 15:00:00,23.29,23.3,23.27,23.27,143739.60560703254,8.9054,8.9093,8.8978,8.8978,143739.6056
2013-09-24 15:05:00,23.27,23.3,23.27,23.29,119505.82086006178,8.8978,8.9093,8.8978,8.9054,119505.8209
2013-09-24 15:10:00,23.29,23.3,23.28,23.29,102399.61986220004,8.9054,8.9093,8.9016,8.9054,102399.6199
2013-09-24 15:15:00,23.29,23.32,23.29,23.31,191969.5889760038,8.9054,8.9169,8.9054,8.9131,191969.589
2013-09-24 15:20:00,23.31,23.32,23.3,23.31,210501.30672368733,8.9131,8.9169,8.9093,8.9131,210501.3067
2013-09-24 15:25:00,23.31,23.31,23.24,23.25,287241.6250890948,8.9131,8.9131,8.8863,8.8901,287241.6251
2013-09-24 15:30:00,23.25,23.25,23.2,23.21,328581.6108339273,8.8901,8.8901,8.871,8.8748,328581.6108
2013-09-24 15:35:00,23.21,23.22,23.2,23.21,193157.5196008553,8.8748,8.8787,8.871,8.8748,193157.5196
2013-09-24 15:40:00,23.21,23.24,23.2,23.23,198146.82822523164,8.8748,8.8863,8.871,8.8825,198146.8282
2013-09-24 15:45:00,23.23,23.23,23.18,23.2,408885.7210738893,8.8825,8.8825,8.8634,8.871,408885.7211
2013-09-24 15:50:00,23.19,23.21,23.19,23.2,399144.6899501069,8.8672,8.8748,8.8672,8.871,399144.69
2013-09-24 15:55:00,23.2,23.22,23.17,23.22,732715.6094084106,8.871,8.8787,8.8595,8.8787,732715.6094
2013-09-25 09:30:00,23.16,23.23,23.01,23.07,771917.3200285104,8.8557,8.8825,8.7984,8.8213,771917.32
2013-09-25 09:35:00,23.06,23.06,22.94,22.97,450463.2929436921,8.8175,8.8175,8.7716,8.7831,450463.2929
2013-09-25 09:40:00,22.97,23.04,22.94,22.95,468282.2523164647,8.7831,8.8098,8.7716,8.7754,468282.2523
2013-09-25 09:45:00,22.95,22.96,22.81,22.85,763839.3917795201,8.7754,8.7792,8.7219,8.7372,763839.3918
2013-09-25 09:50:00,22.86,22.9,22.83,22.87,581135.6616773581,8.741,8.7563,8.7295,8.7448,581135.6617
2013-09-25 09:55:00,22.87,22.91,22.85,22.9,338322.6419577097,8.7448,8.7601,8.7372,8.7563,338322.642
2013-09-25 10:00:00,22.9,22.98,22.89,22.93,539082.9175576146,8.7563,8.7869,8.7525,8.7678,539082.9176
2013-09-25 10:05:00,22.93,22.93,22.88,22.88,300308.8619624614,8.7678,8.7678,8.7487,8.7487,300308.862
2013-09-25 10:10:00,22.88,22.89,22.85,22.88,239724.40009503445,8.7487,8.7525,8.7372,8.7487,239724.4001
2013-09-25 10:15:00,22.88,22.93,22.87,22.87,220955.0962223806,8.7487,8.7678,8.7448,8.7448,220955.0962
2013-09-25 10:20:00,22.87,22.95,22.86,22.94,294844.38108814444,8.7448,8.7754,8.741,8.7716,294844.3811
2013-09-25 10:25:00,22.93,22.95,22.9,22.94,149204.08648134948,8.7678,8.7754,8.7563,8.7716,149204.0865
2013-09-25 10:30:00,22.93,22.96,22.91,22.95,179615.11047754812,8.7678,8.7792,8.7601,8.7754,179615.1105
2013-09-25 10:35:00,22.96,22.96,22.93,22.94,125683.06010928962,8.7792,8.7792,8.7678,8.7716,125683.0601
2013-09-25 10:40:00,22.94,23.0,22.93,22.96,241862.6752197672,8.7716,8.7945,8.7678,8.7792,241862.6752
2013-09-25 10:45:00,22.96,22.97,22.94,22.94,116892.37348538844,8.7792,8.7831,8.7716,8.7716,116892.3735
2013-09-25 10:50:00,22.94,22.96,22.94,22.94,154430.98123069614,8.7716,8.7792,8.7716,8.7716,154430.9812
2013-09-25 10:55:00,22.94,22.96,22.94,22.95,94321.6916132098,8.7716,8.7792,8.7716,8.7754,94321.6916
2013-09-25 11:00:00,22.95,22.96,22.91,22.91,123544.7849845569,8.7754,8.7792,8.7601,8.7601,123544.785
2013-09-25 11:05:00,22.91,22.93,22.9,22.92,120456.16535994298,8.7601,8.7678,8.7563,8.7639,120456.1654
2013-09-25 11:10:00,22.92,22.94,22.9,22.94,100736.51698740794,8.7639,8.7716,8.7563,8.7716,100736.517
2013-09-25 11:15:00,22.94,23.0,22.94,22.99,107864.100736517,8.7716,8.7945,8.7716,8.7907,107864.1007
2013-09-25 11:20:00,22.99,23.01,22.98,22.98,155381.32573057734,8.7907,8.7984,8.7869,8.7869,155381.3257
2013-09-25 11:25:00,22.98,23.04,22.98,23.02,106676.17011166547,8.7869,8.8098,8.7869,8.8022,106676.1701
2013-09-25 11:30:00,23.02,23.03,23.0,23.01,66524.11499168449,8.8022,8.806,8.7945,8.7984,66524.115
2013-09-25 11:35:00,23.0,23.06,23.0,23.05,143977.19173200286,8.7945,8.8175,8.7945,8.8137,143977.1917
2013-09-25 11:40:00,23.05,23.05,23.01,23.02,308386.79021145165,8.8137,8.8137,8.7984,8.8022,308386.7902
2013-09-25 11:45:00,23.02,23.02,22.94,22.94,196008.5531004989,8.8022,8.8022,8.7716,8.7716,196008.5531
2013-09-25 11:50:00,22.95,22.98,22.94,22.98,143026.84723212165,8.7754,8.7869,8.7716,8.7869,143026.8472
2013-09-25 11:55:00,22.98,22.99,22.97,22.97,81016.86861487289,8.7869,8.7907,8.7831,8.7831,81016.8686
2013-09-25 12:00:00,22.97,22.97,22.92,22.92,140650.98598241864,8.7831,8.7831,8.7639,8.7639,140650.986
2013-09-25 12:05:00,22.92,22.94,22.92,22.92,130909.95485863628,8.7639,8.7716,8.7639,8.7639,130909.9549
2013-09-25 12:10:00,22.92,22.96,22.92,22.93,134473.74673319078,8.7639,8.7792,8.7639,8.7678,134473.7467
2013-09-25 12:15:00,22.93,22.96,22.93,22.95,122356.8543597054,8.7678,8.7792,8.7678,8.7754,122356.8544
2013-09-25 12:20:00,22.96,22.96,22.88,22.88,151817.5338560228,8.7792,8.7792,8.7487,8.7487,151817.5339
2013-09-25 12:25:00,22.88,22.92,22.85,22.91,138512.71085768592,8.7487,8.7639,8.7372,8.7601,138512.7109
2013-09-25 12:30:00,22.91,22.91,22.89,22.9,65098.59824186267,8.7601,8.7601,8.7525,8.7563,65098.5982
2013-09-25 12:35:00,22.9,22.91,22.9,22.9,56783.08386790212,8.7563,8.7601,8.7563,8.7563,56783.0839
2013-09-25 12:40:00,22.9,22.9,22.86,22.89,137324.7802328344,8.7563,8.7563,8.741,8.7525,137324.7802
2013-09-25 12:45:00,22.89,22.91,22.89,22.9,72701.35424091233,8.7525,8.7601,8.7525,8.7563,72701.3542
2013-09-25 12:50:00,22.9,22.9,22.84,22.84,91708.24423853648,8.7563,8.7563,8.7334,8.7334,91708.2442
2013-09-25 12:55:00,22.85,22.87,22.85,22.86,92896.17486338798,8.7372,8.7448,8.7372,8.741,92896.1749
2013-09-25 13:00:00,22.86,22.9,22.86,22.89,124970.30173437872,8.741,8.7563,8.741,8.7525,124970.3017
2013-09-25 13:05:00,22.88,22.89,22.86,22.86,77453.07674031837,8.7487,8.7525,8.741,8.741,77453.0767
2013-09-25 13:10:00,22.86,22.88,22.86,22.87,90995.48586362557,8.741,8.7487,8.741,8.7448,90995.4859
2013-09-25 13:15:00,22.86,22.88,22.85,22.86,103112.37823711096,8.741,8.7487,8.7372,8.741,103112.3782
2013-09-25 13:20:00,22.85,22.86,22.84,22.85,79591.35186505108,8.7372,8.741,8.7334,8.7372,79591.3519
2013-09-25 13:25:00,22.85,22.85,22.83,22.84,133998.57448325018,8.7372,8.7372,8.7295,8.7334,133998.5745
2013-09-25 13:30:00,22.83,22.84,22.79,22.8,343787.1228320266,8.7295,8.7334,8.7142,8.7181,343787.1228
2013-09-25 13:35:00,22.8,22.8,22.76,22.77,193157.5196008553,8.7181,8.7181,8.7028,8.7066,193157.5196
2013-09-25 13:40:00,22.77,22.8,22.77,22.78,146828.22523164647,8.7066,8.7181,8.7066,8.7104,146828.2252
2013-09-25 13:45:00,22.78,22.79,22.78,22.79,55357.567118080304,8.7104,8.7142,8.7104,8.7142,55357.5671
2013-09-25 13:50:00,22.79,22.8,22.76,22.77,104300.30886196246,8.7142,8.7181,8.7028,8.7066,104300.3089
2013-09-25 13:55:00,22.77,22.81,22.77,22.8,176051.3186029936,8.7066,8.7219,8.7066,8.7181,176051.3186
2013-09-25 14:00:00,22.8,22.82,22.79,22.8,112615.82323592305,8.7181,8.7257,8.7142,8.7181,112615.8232
2013-09-25 14:05:00,22.8,22.81,22.75,22.75,123782.3711095272,8.7181,8.7219,8.6989,8.6989,123782.3711
2013-09-25 14:10:00,22.75,22.78,22.74,22.78,127346.16298408172,8.6989,8.7104,8.6951,8.7104,127346.163
2013-09-25 14:15:00,22.77,22.81,22.76,22.8,187693.0387265384,8.7066,8.7219,8.7028,8.7181,187693.0387
2013-09-25 14:20:00,22.8,22.83,22.8,22.81,374673.31907816586,8.7181,8.7295,8.7181,8.7219,374673.3191
2013-09-25 14:25:00,22.81,22.83,22.79,22.79,211214.06509859825,8.7219,8.7295,8.7142,8.7142,211214.0651
2013-09-25 14:30:00,22.8,22.81,22.77,22.79,168923.73485388453,8.7181,8.7219,8.7066,8.7142,168923.7349
2013-09-25 14:35:00,22.79,22.8,22.77,22.79,127583.74910905203,8.7142,8.7181,8.7066,8.7142,127583.7491
2013-09-25 14:40:00,22.78,22.81,22.77,22.8,227369.9215965788,8.7104,8.7219,8.7066,8.7181,227369.9216
2013-09-25 14:45:00,22.8,22.81,22.8,22.81,82917.55761463531,8.7181,8.7219,8.7181,8.7219,82917.5576
2013-09-25 14:50:00,22.81,22.81,22.8,22.81,156331.67023045855,8.7219,8.7219,8.7181,8.7219,156331.6702
2013-09-25 14:55:00,22.8,22.81,22.78,22.78,118793.06248515088,8.7181,8.7219,8.7104,8.7104,118793.0625
2013-09-25 15:00:00,22.78,22.81,22.78,22.81,231884.0579710145,8.7104,8.7219,8.7104,8.7219,231884.058
2013-09-25 15:05:00,22.81,22.81,22.8,22.81,268947.4934663816,8.7219,8.7219,8.7181,8.7219,268947.4935
2013-09-25 15:10:00,22.81,22.82,22.8,22.81,409598.4794488002,8.7219,8.7257,8.7181,8.7219,409598.4794
2013-09-25 15:15:00,22.81,22.83,22.8,22.83,283440.24708957,8.7219,8.7295,8.7181,8.7295,283440.2471
2013-09-25 15:20:00,22.83,22.83,22.79,22.81,149204.08648134948,8.7295,8.7295,8.7142,8.7219,149204.0865
2013-09-25 15:25:00,22.81,22.81,22.78,22.81,313376.098835828,8.7219,8.7219,8.7104,8.7219,313376.0988
2013-09-25 15:30:00,22.81,22.82,22.8,22.82,134473.74673319078,8.7219,8.7257,8.7181,8.7257,134473.7467
2013-09-25 15:35:00,22.82,22.83,22.8,22.82,171299.59610358757,8.7257,8.7295,8.7181,8.7257,171299.5961
2013-09-25 15:40:00,22.83,22.83,22.8,22.81,219291.9933475885,8.7295,8.7295,8.7181,8.7219,219291.9933
2013-09-25 15:45:00,22.81,22.83,22.8,22.82,313613.6849607983,8.7219,8.7295,8.7181,8.7257,313613.685
2013-09-25 15:50:00,22.82,22.82,22.78,22.82,676882.8700403897,8.7257,8.7257,8.7104,8.7257,676882.87
2013-09-25 15:55:00,22.82,22.84,22.8,22.82,691138.0375386077,8.7257,8.7334,8.7181,8.7257,691138.0375
2013-09-26 09:30:00,22.99,23.15,22.93,23.15,720123.5447849846,8.7907,8.8519,8.7678,8.8519,720123.5448
2013-09-26 09:35:00,23.15,23.27,23.14,23.27,540983.606557377,8.8519,8.8978,8.8481,8.8978,540983.6066
2013-09-26 09:40:00,23.27,23.48,23.27,23.47,1033974.8158707533,8.8978,8.9781,8.8978,8.9743,1033974.8159
2013-09-26 09:45:00,23.47,23.55,23.41,23.42,1008790.6866239012,8.9743,9.0048,8.9513,8.9551,1008790.6866
2013-09-26 09:50:00,23.42,23.49,23.39,23.44,725350.4395343312,8.9551,8.9819,8.9437,8.9628,725350.4395
2013-09-26 09:55:00,23.44,23.53,23.42,23.46,492278.4509384652,8.9628,8.9972,8.9551,8.9704,492278.4509
2013-09-26 10:00:00,23.46,23.55,23.44,23.55,515561.8911855548,8.9704,9.0048,8.9628,9.0048,515561.8912
2013-09-26 10:05:00,23.55,23.6,23.54,23.6,904252.7916369684,9.0048,9.024,9.001,9.024,904252.7916
2013-09-26 10:10:00,23.6,23.65,23.59,23.65,715609.4084105488,9.024,9.0431,9.0201,9.0431,715609.4084
2013-09-26 10:15:00,23.65,23.76,23.64,23.75,842717.9852696602,9.0431,9.0851,9.0393,9.0813,842717.9853
2013-09-26 10:20:00,23.75,23.78,23.66,23.7,879068.6623901165,9.0813,9.0928,9.0469,9.0622,879068.6624
2013-09-26 10:25:00,23.69,23.78,23.68,23.78,944642.4328819196,9.0584,9.0928,9.0546,9.0928,944642.4329
2013-09-26 10:30:00,23.77,23.78,23.6,23.6,455452.6015680685,9.089,9.0928,9.024,9.024,455452.6016
2013-09-26 10:35:00,23.6,23.6,23.55,23.56,492040.8648134949,9.024,9.024,9.0048,9.0087,492040.8648
2013-09-26 10:40:00,23.56,23.57,23.4,23.47,710620.0997861725,9.0087,9.0125,8.9475,8.9743,710620.0998
2013-09-26 10:45:00,23.47,23.48,23.39,23.43,529341.8864338322,8.9743,8.9781,8.9437,8.959,529341.8864
2013-09-26 10:50:00,23.43,23.47,23.37,23.47,372535.0439534331,8.959,8.9743,8.936,8.9743,372535.044
2013-09-26 10:55:00,23.47,23.47,23.38,23.44,209788.54834877644,8.9743,8.9743,8.9398,8.9628,209788.5483
2013-09-26 11:00:00,23.44,23.44,23.38,23.39,229983.3689712521,8.9628,8.9628,8.9398,8.9437,229983.369
2013-09-26 11:05:00,23.38,23.4,23.3,23.38,402233.30957472086,8.9398,8.9475,8.9093,8.9398,402233.3096
2013-09-26 11:10:00,23.38,23.49,23.38,23.46,377049.1803278689,8.9398,8.9819,8.9398,8.9704,377049.1803
2013-09-26 11:15:00,23.46,23.49,23.43,23.48,266571.6322166785,8.9704,8.9819,8.959,8.9781,266571.6322
2013-09-26 11:20:00,23.49,23.51,23.46,23.51,224043.7158469945,8.9819,8.9895,8.9704,8.9895,224043.7158
2013-09-26 11:25:00,23.52,23.56,23.51,23.54,246376.8115942029,8.9934,9.0087,8.9895,9.001,246376.8116
2013-09-26 11:30:00,23.54,23.57,23.53,23.57,266571.6322166785,9.001,9.0125,8.9972,9.0125,266571.6322
2013-09-26 11:35:00,23.57,23.62,23.56,23.62,219529.5794725588,9.0125,9.0316,9.0087,9.0316,219529.5795
2013-09-26 11:40:00,23.61,23.68,23.61,23.67,396768.8287004039,9.0278,9.0546,9.0278,9.0507,396768.8287
2013-09-26 11:45:00,23.67,23.75,23.67,23.73,466856.7355666429,9.0507,9.0813,9.0507,9.0737,466856.7356
2013-09-26 11:50:00,23.72,23.73,23.67,23.68,378949.86932763126,9.0698,9.0737,9.0507,9.0546,378949.8693
2013-09-26 11:55:00,23.68,23.76,23.68,23.76,309099.54858636257,9.0546,9.0851,9.0546,9.0851,309099.5486
2013-09-26 12:00:00,23.76,23.8,23.68,23.68,349726.77595628414,9.0851,9.1004,9.0546,9.0546,349726.776
2013-09-26 12:05:00,23.68,23.75,23.68,23.73,303872.6538370159,9.0546,9.0813,9.0546,9.0737,303872.6538
2013-09-26 12:10:00,23.73,23.8,23.73,23.79,262057.4958422428,9.0737,9.1004,9.0737,9.0966,262057.4958
2013-09-26 12:15:00,23.79,23.82,23.74,23.75,432169.1613209789,9.0966,9.1081,9.0775,9.0813,432169.1613
2013-09-26 12:20:00,23.76,23.76,23.7,23.75,228557.85222143028,9.0851,9.0851,9.0622,9.0813,228557.8522
2013-09-26 12:25:00,23.75,23.82,23.75,23.81,289617.48633879784,9.0813,9.1081,9.0813,9.1043,289617.4863
2013-09-26 12:30:00,23.81,23.84,23.81,23.82,353052.9817058684,9.1043,9.1157,9.1043,9.1081,353052.9817
2013-09-26 12:35:00,23.82,23.84,23.82,23.83,220004.7517224994,9.1081,9.1157,9.1081,9.1119,220004.7517
2013-09-26 12:40:00,23.84,23.86,23.83,23.86,227369.9215965788,9.1157,9.1234,9.1119,9.1234,227369.9216
2013-09-26 12:45:00,23.86,23.87,23.86,23.86,209313.37609883584,9.1234,9.1272,9.1234,9.1234,209313.3761
2013-09-26 12:50:00,23.87,23.87,23.83,23.84,466143.977191732,9.1272,9.1272,9.1119,9.1157,466143.9772
2013-09-26 12:55:00,23.84,23.88,23.84,23.88,148966.5003563792,9.1157,9.131,9.1157,9.131,148966.5004
2013-09-26 13:00:00,23.88,23.89,23.87,23.87,161796.1511047755,9.131,9.1348,9.1272,9.1272,161796.1511
2013-09-26 13:05:00,23.87,23.95,23.87,23.92,321929.19933475886,9.1272,9.1578,9.1272,9.1463,321929.1993
2013-09-26 13:10:00,23.92,23.93,23.89,23.93,185554.76360180567,9.1463,9.1501,9.1348,9.1501,185554.7636
2013-09-26 13:15:00,23.93,23.93,23.91,23.92,152055.11998099313,9.1501,9.1501,9.1425,9.1463,152055.12
2013-09-26 13:20:00,23.92,23.93,23.92,23.92,107626.51461154668,9.1463,9.1501,9.1463,9.1463,107626.5146
2013-09-26 13:25:00,23.92,23.93,23.92,23.92,122832.026609646,9.1463,9.1501,9.1463,9.1463,122832.0266
2013-09-26 13:30:00,23.92,23.93,23.92,23.92,244713.7087194108,9.1463,9.1501,9.1463,9.1463,244713.7087
2013-09-26 13:35:00,23.92,23.92,23.84,23.85,571869.8028035163,9.1463,9.1463,9.1157,9.1196,571869.8028
2013-09-26 13:40:00,23.85,23.86,23.8,23.81,507721.5490615348,9.1196,9.1234,9.1004,9.1043,507721.5491
2013-09-26 13:45:00,23.81,23.81,23.76,23.77,582561.1784271798,9.1043,9.1043,9.0851,9.089,582561.1784
2013-09-26 13:50:00,23.77,23.78,23.73,23.73,178427.1798526966,9.089,9.0928,9.0737,9.0737,178427.1799
2013-09-26 13:55:00,23.73,23.74,23.7,23.73,229033.02447137088,9.0737,9.0775,9.0622,9.0737,229033.0245
2013-09-26 14:00:00,23.73,23.77,23.7,23.73,252554.0508434308,9.0737,9.089,9.0622,9.0737,252554.0508
2013-09-26 14:05:00,23.73,23.76,23.71,23.76,196483.72535043955,9.0737,9.0851,9.066,9.0851,196483.7254
2013-09-26 14:10:00,23.76,23.78,23.74,23.76,187455.45260156807,9.0851,9.0928,9.0775,9.0851,187455.4526
2013-09-26 14:15:00,23.76,23.78,23.76,23.77,197671.65597529104,9.0851,9.0928,9.0851,9.089,197671.656
2013-09-26 14:20:00,23.77,23.77,23.72,23.75,328819.19695889764,9.089,9.089,9.0698,9.0813,328819.197
2013-09-26 14:25:00,23.74,23.78,23.74,23.77,143977.19173200286,9.0775,9.0928,9.0775,9.089,143977.1917
2013-09-26 14:30:00,23.77,23.81,23.76,23.78,357804.7042052744,9.089,9.1043,9.0851,9.0928,357804.7042
2013-09-26 14:35:00,23.79,23.8,23.76,23.77,201710.62009978617,9.0966,9.1004,9.0851,9.089,201710.6201
2013-09-26 14:40:00,23.77,23.81,23.76,23.8,300784.034212402,9.089,9.1043,9.0851,9.1004,300784.0342
2013-09-26 14:45:00,23.8,23.81,23.8,23.8,287954.3834640057,9.1004,9.1043,9.1004,9.1004,287954.3835
2013-09-26 14:50:00,23.81,23.85,23.79,23.81,324542.6467094322,9.1043,9.1196,9.0966,9.1043,324542.6467
2013-09-26 14:55:00,23.81,23.83,23.79,23.79,307674.0318365408,9.1043,9.1119,9.0966,9.0966,307674.0318
2013-09-26 15:00:00,23.79,23.8,23.77,23.77,115229.27061059634,9.0966,9.1004,9.089,9.089,115229.2706
2013-09-26 15:05:00,23.78,23.83,23.77,23.82,222380.6129722024,9.0928,9.1119,9.089,9.1081,222380.613
2013-09-26 15:10:00,23.82,23.82,23.77,23.78,251603.7063435496,9.1081,9.1081,9.089,9.0928,251603.7063
2013-09-26 15:15:00,23.78,23.81,23.78,23.8,172487.52672843906,9.0928,9.1043,9.0928,9.1004,172487.5267
2013-09-26 15:20:00,23.79,23.8,23.79,23.79,258493.70396768829,9.0966,9.1004,9.0966,9.0966,258493.704
2013-09-26 15:25:00,23.79,23.82,23.79,23.8,253266.8092183417,9.0966,9.1081,9.0966,9.1004,253266.8092
2013-09-26 15:30:00,23.8,23.82,23.79,23.79,228557.85222143028,9.1004,9.1081,9.0966,9.0966,228557.8522
2013-09-26 15:35:00,23.79,23.8,23.78,23.79,282252.3164647185,9.0966,9.1004,9.0928,9.0966,282252.3165
2013-09-26 15:40:00,23.79,23.81,23.78,23.81,526728.4390591589,9.0966,9.1043,9.0928,9.1043,526728.4391
2013-09-26 15:45:00,23.81,23.85,23.81,23.84,560940.8410548824,9.1043,9.1196,9.1043,9.1157,560940.8411
2013-09-26 15:50:00,23.84,23.85,23.82,23.82,712758.3749109053,9.1157,9.1196,9.1081,9.1081,712758.3749
2013-09-26 15:55:00,23.82,23.86,23.82,23.84,1363031.598954621,9.1081,9.1234,9.1081,9.1157,1363031.599
2013-09-27 09:30:00,23.61,23.66,23.49,23.59,939177.9520076028,9.0278,9.0469,8.9819,9.0201,939177.952
2013-09-27 09:35:00,23.59,23.7,23.57,23.59,576859.1114278926,9.0201,9.0622,9.0125,9.0201,576859.1114
2013-09-27 09:40:00,23.6,23.65,23.52,23.6,351389.87883107626,9.024,9.0431,8.9934,9.024,351389.8788
2013-09-27 09:45:00,23.6,23.61,23.51,23.56,267997.1489665004,9.024,9.0278,8.9895,9.0087,267997.149
2013-09-27 09:50:00,23.56,23.62,23.54,23.59,370159.1827037301,9.0087,9.0316,9.001,9.0201,370159.1827
2013-09-27 09:55:00,23.59,23.6,23.45,23.51,598479.4488001901,9.0201,9.024,8.9666,8.9895,598479.4488
2013-09-27 10:00:00,23.51,23.57,23.47,23.49,439296.7450700879,8.9895,9.0125,8.9743,8.9819,439296.7451
2013-09-27 10:05:00,23.49,23.53,23.46,23.5,319790.92421002616,8.9819,8.9972,8.9704,8.9857,319790.9242
2013-09-27 10:10:00,23.5,23.55,23.49,23.55,495129.4844381088,8.9857,9.0048,8.9819,9.0048,495129.4844
2013-09-27 10:15:00,23.55,23.62,23.55,23.56,362081.2544547399,9.0048,9.0316,9.0048,9.0087,362081.2545
2013-09-27 10:20:00,23.56,23.56,23.49,23.55,376574.0080779283,9.0087,9.0087,8.9819,9.0048,376574.0081
2013-09-27 10:25:00,23.55,23.57,23.53,23.54,393917.7952007603,9.0048,9.0125,8.9972,9.001,393917.7952
2013-09-27 10:30:00,23.54,23.59,23.52,23.58,306010.92896174866,9.001,9.0201,8.9934,9.0163,306010.929
2013-09-27 10:35:00,23.59,23.6,23.56,23.57,232596.8163459254,9.0201,9.024,9.0087,9.0125,232596.8163
2013-09-27 10:40:00,23.57,23.58,23.55,23.57,173913.04347826086,9.0125,9.0163,9.0048,9.0125,173913.0435
2013-09-27 10:45:00,23.57,23.58,23.54,23.57,176051.3186029936,9.0125,9.0163,9.001,9.0125,176051.3186
2013-09-27 10:50:00,23.57,23.58,23.56,23.57,270373.0102162034,9.0125,9.0163,9.0087,9.0125,270373.0102
2013-09-27 10:55:00,23.57,23.61,23.57,23.61,216678.5459729152,9.0125,9.0278,9.0125,9.0278,216678.546
2013-09-27 11:00:00,23.61,23.61,23.59,23.6,78878.59349014018,9.0278,9.0278,9.0201,9.024,78878.5935
2013-09-27 11:05:00,23.6,23.61,23.54,23.55,177714.4214777857,9.024,9.0278,9.001,9.0048,177714.4215
2013-09-27 11:10:00,23.55,23.59,23.55,23.57,103112.37823711096,9.0048,9.0201,9.0048,9.0125,103112.3782
2013-09-27 11:15:00,23.57,23.6,23.56,23.57,86718.93561416013,9.0125,9.024,9.0087,9.0125,86718.9356
2013-09-27 11:20:00,23.57,23.61,23.57,23.61,65811.35661677358,9.0125,9.0278,9.0125,9.0278,65811.3566
2013-09-27 11:25:00,23.61,23.63,23.59,23.62,132573.05773342837,9.0278,9.0354,9.0201,9.0316,132573.0577
2013-09-27 11:30:00,23.63,23.63,23.6,23.61,145640.29460679495,9.0354,9.0354,9.024,9.0278,145640.2946
2013-09-27 11:35:00,23.61,23.69,23.6,23.65,200047.51722499405,9.0278,9.0584,9.024,9.0431,200047.5172
2013-09-27 11:40:00,23.65,23.68,23.64,23.66,133523.40223330958,9.0431,9.0546,9.0393,9.0469,133523.4022
2013-09-27 11:45:00,23.66,23.68,23.65,23.67,132335.47160845806,9.0469,9.0546,9.0431,9.0507,132335.4716
2013-09-27 11:50:00,23.66,23.7,23.66,23.68,103587.55048705156,9.0469,9.0622,9.0469,9.0546,103587.5505
2013-09-27 11:55:00,23.69,23.69,23.63,23.63,104300.30886196246,9.0584,9.0584,9.0354,9.0354,104300.3089
2013-09-27 12:00:00,23.63,23.66,23.63,23.66,91945.83036350676,9.0354,9.0469,9.0354,9.0469,91945.8304
2013-09-27 12:05:00,23.65,23.66,23.62,23.63,95272.036113091,9.0431,9.0469,9.0316,9.0354,95272.0361
2013-09-27 12:10:00,23.63,23.63,23.57,23.58,74839.62936564504,9.0354,9.0354,9.0125,9.0163,74839.6294
2013-09-27 12:15:00,23.59,23.61,23.58,23.61,57258.25611784272,9.0201,9.0278,9.0163,9.0278,57258.2561
2013-09-27 12:20:00,23.6,23.63,23.59,23.59,64623.42599192207,9.024,9.0354,9.0201,9.0201,64623.426
2013-09-27 12:25:00,23.59,23.6,23.57,23.57,72463.76811594203,9.0201,9.024,9.0125,9.0125,72463.7681
2013-09-27 12:30:00,23.57,23.6,23.57,23.6,115942.02898550723,9.0125,9.024,9.0125,9.024,115942.029
2013-09-27 12:35:00,23.6,23.6,23.57,23.57,97410.31123782371,9.024,9.024,9.0125,9.0125,97410.3112
2013-09-27 12:40:00,23.58,23.59,23.57,23.57,43715.84699453552,9.0163,9.0201,9.0125,9.0125,43715.847
2013-09-27 12:45:00,23.57,23.58,23.57,23.58,101924.44761225944,9.0125,9.0163,9.0125,9.0163,101924.4476
2013-09-27 12:50:00,23.58,23.58,23.57,23.57,28035.162746495604,9.0163,9.0163,9.0125,9.0125,28035.1627
2013-09-27 12:55:00,23.57,23.58,23.57,23.58,47042.05274411974,9.0125,9.0163,9.0125,9.0163,47042.0527
2013-09-27 13:00:00,23.58,23.6,23.58,23.59,78403.42124019958,9.0163,9.024,9.0163,9.0201,78403.4212
2013-09-27 13:05:00,23.59,23.62,23.59,23.62,41102.399619862204,9.0201,9.0316,9.0201,9.0316,41102.3996
2013-09-27 13:10:00,23.62,23.62,23.6,23.61,51318.60299358518,9.0316,9.0316,9.024,9.0278,51318.603
2013-09-27 13:15:00,23.61,23.61,23.59,23.6,118793.06248515088,9.0278,9.0278,9.0201,9.024,118793.0625
2013-09-27 13:20:00,23.6,23.6,23.55,23.56,139225.4692325968,9.024,9.024,9.0048,9.0087,139225.4692
2013-09-27 13:25:00,23.56,23.56,23.54,23.54,95034.4499881207,9.0087,9.0087,9.001,9.001,95034.45
2013-09-27 13:30:00,23.54,23.56,23.54,23.56,93133.76098835828,9.001,9.0087,9.001,9.0087,93133.761
2013-09-27 13:35:00,23.56,23.56,23.53,23.54,114516.51223568544,9.0087,9.0087,8.9972,9.001,114516.5122
2013-09-27 13:40:00,23.53,23.54,23.52,23.53,231646.4718460442,8.9972,9.001,8.9934,8.9972,231646.4718
2013-09-27 13:45:00,23.53,23.53,23.52,23.52,76740.31836540747,8.9972,8.9972,8.9934,8.9934,76740.3184
2013-09-27 13:50:00,23.52,23.52,23.5,23.51,186267.52197671653,8.9934,8.9934,8.9857,8.9895,186267.522
2013-09-27 13:55:00,23.51,23.51,23.49,23.51,98123.06961273462,8.9895,8.9895,8.9819,8.9895,98123.0696
2013-09-27 14:00:00,23.51,23.52,23.51,23.51,95509.6222380613,8.9895,8.9934,8.9895,8.9895,95509.6222
2013-09-27 14:05:00,23.51,23.52,23.48,23.48,191969.5889760038,8.9895,8.9934,8.9781,8.9781,191969.589
2013-09-27 14:10:00,23.48,23.49,23.47,23.49,67949.6317415063,8.9781,8.9819,8.9743,8.9819,67949.6317
2013-09-27 14:15:00,23.49,23.49,23.47,23.47,130672.36873366596,8.9819,8.9819,8.9743,8.9743,130672.3687
2013-09-27 14:20:00,23.47,23.48,23.47,23.47,228795.43834640057,8.9743,8.9781,8.9743,8.9743,228795.4383
2013-09-27 14:25:00,23.47,23.48,23.47,23.47,111427.89261107153,8.9743,8.9781,8.9743,8.9743,111427.8926
2013-09-27 14:30:00,23.47,23.47,23.43,23.46,481587.07531480165,8.9743,8.9743,8.959,8.9704,481587.0753
2013-09-27 14:35:00,23.46,23.49,23.44,23.48,335471.60845806607,8.9704,8.9819,8.9628,8.9781,335471.6085
2013-09-27 14:40:00,23.48,23.51,23.48,23.51,113803.75386077454,8.9781,8.9895,8.9781,8.9895,113803.7539
2013-09-27 14:45:00,23.5,23.52,23.49,23.51,180327.868852459,8.9857,8.9934,8.9819,8.9895,180327.8689
2013-09-27 14:50:00,23.51,23.51,23.48,23.49,67712.045616536,8.9895,8.9895,8.9781,8.9819,67712.0456
2013-09-27 14:55:00,23.49,23.5,23.46,23.47,110239.96198622,8.9819,8.9857,8.9704,8.9743,110239.962
2013-09-27 15:00:00,23.47,23.48,23.45,23.45,144689.95010691375,8.9743,8.9781,8.9666,8.9666,144689.9501
2013-09-27 15:05:00,23.45,23.46,23.44,23.45,85531.00498930863,8.9666,8.9704,8.9628,8.9666,85531.005
2013-09-27 15:10:00,23.46,23.47,23.44,23.45,77453.07674031837,8.9704,8.9743,8.9628,8.9666,77453.0767
2013-09-27 15:15:00,23.45,23.46,23.44,23.45,107151.34236160608,8.9666,8.9704,8.9628,8.9666,107151.3424
2013-09-27 15:20:00,23.45,23.47,23.45,23.46,182703.73010216205,8.9666,8.9743,8.9666,8.9704,182703.7301
2013-09-27 15:25:00,23.46,23.5,23.45,23.48,177239.2492278451,8.9704,8.9857,8.9666,8.9781,177239.2492
2013-09-27 15:30:00,23.49,23.49,23.46,23.49,259206.4623425992,8.9819,8.9819,8.9704,8.9819,259206.4623
2013-09-27 15:35:00,23.49,23.51,23.47,23.5,193870.27797576625,8.9819,8.9895,8.9743,8.9857,193870.278
2013-09-27 15:40:00,23.5,23.51,23.47,23.49,241149.91684485623,8.9857,8.9895,8.9743,8.9819,241149.9168
2013-09-27 15:45:00,23.49,23.5,23.46,23.47,304110.23996198626,8.9819,8.9857,8.9704,8.9743,304110.24
2013-09-27 15:50:00,23.47,23.5,23.47,23.48,423140.8885721074,8.9743,8.9857,8.9743,8.9781,423140.8886
2013-09-27 15:55:00,23.49,23.52,23.47,23.48,839866.9517700167,8.9819,8.9934,8.9743,8.9781,839866.9518
2013-09-30 09:30:00,23.32,23.36,23.15,23.27,775481.1119030649,8.9169,8.9322,8.8519,8.8978,775481.1119
2013-09-30 09:35:00,23.26,23.28,23.17,23.2,342124.0199572345,8.894,8.9016,8.8595,8.871,342124.02
2013-09-30 09:40:00,23.2,23.32,23.2,23.24,138750.2969826562,8.871,8.9169,8.871,8.8863,138750.297
2013-09-30 09:45:00,23.24,23.28,23.2,23.23,145640.29460679495,8.8863,8.9016,8.871,8.8825,145640.2946
2013-09-30 09:50:00,23.23,23.26,23.19,23.26,182228.55785222145,8.8825,8.894,8.8672,8.894,182228.5579
2013-09-30 09:55:00,23.27,23.3,23.22,23.3,219054.4072226182,8.8978,8.9093,8.8787,8.9093,219054.4072
2013-09-30 10:00:00,23.3,23.35,23.3,23.32,601330.4822998337,8.9093,8.9284,8.9093,8.9169,601330.4823
2013-09-30 10:05:00,23.32,23.34,23.28,23.32,197196.48372535044,8.9169,8.9245,8.9016,8.9169,197196.4837
2013-09-30 10:10:00,23.32,23.39,23.32,23.33,644808.743169399,8.9169,8.9437,8.9169,8.9207,644808.7432
2013-09-30 10:15:00,23.33,23.42,23.33,23.41,129484.43810881444,8.9207,8.9551,8.9207,8.9513,129484.4381
2013-09-30 10:20:00,23.41,23.46,23.4,23.46,276075.07721549063,8.9513,8.9704,8.9475,8.9704,276075.0772
2013-09-30 10:25:00,23.46,23.51,23.45,23.5,149441.6726063198,8.9704,8.9895,8.9666,8.9857,149441.6726
2013-09-30 10:30:00,23.51,23.51,23.47,23.5,212877.1679733904,8.9895,8.9895,8.9743,8.9857,212877.168
2013-09-30 10:35:00,23.5,23.58,23.49,23.56,358517.4625801853,8.9857,9.0163,8.9819,9.0087,358517.4626
2013-09-30 10:40:00,23.56,23.57,23.52,23.57,312425.7543359468,9.0087,9.0125,8.9934,9.0125,312425.7543
2013-09-30 10:45:00,23.56,23.6,23.52,23.52,317890.2352102637,9.0087,9.024,8.9934,8.9934,317890.2352
2013-09-30 10:50:00,23.52,23.54,23.5,23.5,78403.42124019958,8.9934,9.001,8.9857,8.9857,78403.4212
2013-09-30 10:55:00,23.51,23.53,23.5,23.51,222143.02684723213,8.9895,8.9972,8.9857,8.9895,222143.0268
2013-09-30 11:00:00,23.5,23.51,23.48,23.5,159895.46210501308,8.9857,8.9895,8.9781,8.9857,159895.4621
2013-09-30 11:05:00,23.5,23.52,23.49,23.5,105013.06723687336,8.9857,8.9934,8.9819,8.9857,105013.0672
2013-09-30 11:10:00,23.5,23.5,23.45,23.46,266334.04609170824,8.9857,8.9857,8.9666,8.9704,266334.0461
2013-09-30 11:15:00,23.45,23.47,23.43,23.47,172725.11285340937,8.9666,8.9743,8.959,8.9743,172725.1129
2013-09-30 11:20:00,23.47,23.49,23.45,23.46,53219.29199334759,8.9743,8.9819,8.9666,8.9704,53219.292
2013-09-30 11:25:00,23.46,23.5,23.46,23.49,77215.49061534807,8.9704,8.9857,8.9704,8.9819,77215.4906
2013-09-30 11:30:00,23.5,23.53,23.49,23.5,128534.09360893324,8.9857,8.9972,8.9819,8.9857,128534.0936
2013-09-30 11:35:00,23.49,23.52,23.49,23.5,101211.68923734856,8.9819,8.9934,8.9819,8.9857,101211.6892
2013-09-30 11:40:00,23.51,23.53,23.51,23.52,48705.15561891186,8.9895,8.9972,8.9895,8.9934,48705.1556
2013-09-30 11:45:00,23.52,23.53,23.49,23.49,64623.42599192207,8.9934,8.9972,8.9819,8.9819,64623.426
2013-09-30 11:50:00,23.49,23.51,23.48,23.48,35400.33262057496,8.9819,8.9895,8.9781,8.9781,35400.3326
2013-09-30 11:55:00,23.48,23.51,23.47,23.5,130197.19648372536,8.9781,8.9895,8.9743,8.9857,130197.1965
2013-09-30 12:00:00,23.5,23.51,23.44,23.46,118080.30411023996,8.9857,8.9895,8.9628,8.9704,118080.3041
2013-09-30 12:05:00,23.45,23.47,23.43,23.43,139225.4692325968,8.9666,8.9743,8.959,8.959,139225.4692
2013-09-30 12:10:00,23.43,23.45,23.42,23.44,92421.00261344736,8.959,8.9666,8.9551,8.9628,92421.0026
2013-09-30 12:15:00,23.44,23.44,23.4,23.44,118317.89023521026,8.9628,8.9628,8.9475,8.9628,118317.8902
2013-09-30 12:20:00,23.44,23.45,23.44,23.44,406034.6875742457,8.9628,8.9666,8.9628,8.9628,406034.6876
2013-09-30 12:25:00,23.44,23.46,23.44,23.45,172487.52672843906,8.9628,8.9704,8.9628,8.9666,172487.5267
2013-09-30 12:30:00,23.45,23.49,23.44,23.49,166310.28747921123,8.9666,8.9819,8.9628,8.9819,166310.2875
2013-09-30 12:35:00,23.49,23.52,23.49,23.49,203848.8952245189,8.9819,8.9934,8.9819,8.9819,203848.8952
2013-09-30 12:40:00,23.49,23.49,23.42,23.45,386790.2114516512,8.9819,8.9819,8.9551,8.9666,386790.2115
2013-09-30 12:45:00,23.46,23.5,23.46,23.5,52981.705868377285,8.9704,8.9857,8.9704,8.9857,52981.7059
2013-09-30 12:50:00,23.5,23.5,23.47,23.47,82204.79923972441,8.9857,8.9857,8.9743,8.9743,82204.7992
2013-09-30 12:55:00,23.47,23.51,23.47,23.49,72938.94036588263,8.9743,8.9895,8.9743,8.9819,72938.9404
2013-09-30 13:00:00,23.49,23.52,23.49,23.51,74602.04324067474,8.9819,8.9934,8.9819,8.9895,74602.0432
2013-09-30 13:05:00,23.5,23.52,23.5,23.52,49417.91399382276,8.9857,8.9934,8.9857,8.9934,49417.914
2013-09-30 13:10:00,23.52,23.52,23.48,23.48,67712.045616536,8.9934,8.9934,8.9781,8.9781,67712.0456
2013-09-30 13:15:00,23.48,23.54,23.48,23.54,148491.3281064386,8.9781,9.001,8.9781,9.001,148491.3281
2013-09-30 13:20:00,23.54,23.54,23.49,23.49,62485.15086718936,9.001,9.001,8.9819,8.9819,62485.1509
2013-09-30 13:25:00,23.49,23.5,23.47,23.48,106676.17011166547,8.9819,8.9857,8.9743,8.9781,106676.1701
2013-09-30 13:30:00,23.49,23.54,23.48,23.54,98598.24186267522,8.9819,9.001,8.9781,9.001,98598.2419
2013-09-30 13:35:00,23.53,23.56,23.51,23.52,98835.82798764552,8.9972,9.0087,8.9895,8.9934,98835.828
2013-09-30 13:40:00,23.52,23.55,23.51,23.55,138275.1247327156,8.9934,9.0048,8.9895,9.0048,138275.1247
2013-09-30 13:45:00,23.55,23.57,23.55,23.57,236398.19434545023,9.0048,9.0125,9.0048,9.0125,236398.1943
2013-09-30 13:50:00,23.57,23.57,23.55,23.56,250890.94796863865,9.0125,9.0125,9.0048,9.0087,250890.948
2013-09-30 13:55:00,23.55,23.56,23.53,23.56,262532.6680921834,9.0048,9.0087,8.9972,9.0087,262532.6681
2013-09-30 14:00:00,23.56,23.57,23.54,23.56,154668.56735566643,9.0087,9.0125,9.001,9.0087,154668.5674
2013-09-30 14:05:00,23.55,23.58,23.54,23.57,137324.7802328344,9.0048,9.0163,9.001,9.0125,137324.7802
2013-09-30 14:10:00,23.58,23.6,23.57,23.6,119505.82086006178,9.0163,9.024,9.0125,9.024,119505.8209
2013-09-30 14:15:00,23.6,23.6,23.57,23.57,129246.85198384414,9.024,9.024,9.0125,9.0125,129246.852
2013-09-30 14:20:00,23.57,23.57,23.55,23.57,133523.40223330958,9.0125,9.0125,9.0048,9.0125,133523.4022
2013-09-30 14:25:00,23.57,23.58,23.56,23.56,122356.8543597054,9.0125,9.0163,9.0087,9.0087,122356.8544
2013-09-30 14:30:00,23.56,23.6,23.56,23.58,258731.2900926586,9.0087,9.024,9.0087,9.0163,258731.2901
2013-09-30 14:35:00,23.57,23.59,23.56,23.57,153480.6367308149,9.0125,9.0201,9.0087,9.0125,153480.6367
2013-09-30 14:40:00,23.57,23.57,23.52,23.53,216203.3737229746,9.0125,9.0125,8.9934,8.9972,216203.3737
2013-09-30 14:45:00,23.53,23.54,23.52,23.53,200522.68947493468,8.9972,9.001,8.9934,8.9972,200522.6895
2013-09-30 14:50:00,23.53,23.54,23.52,23.52,194107.8641007365,8.9972,9.001,8.9934,8.9934,194107.8641
2013-09-30 14:55:00,23.52,23.52,23.49,23.5,120456.16535994298,8.9934,8.9934,8.9819,8.9857,120456.1654
2013-09-30 15:00:00,23.5,23.5,23.46,23.47,194583.0363506772,8.9857,8.9857,8.9704,8.9743,194583.0364
2013-09-30 15:05:00,23.47,23.48,23.44,23.45,200285.1033499644,8.9743,8.9781,8.9628,8.9666,200285.1033
2013-09-30 15:10:00,23.45,23.45,23.38,23.4,227607.50772154907,8.9666,8.9666,8.9398,8.9475,227607.5077
2013-09-30 15:15:00,23.4,23.42,23.39,23.4,210738.89284865765,8.9475,8.9551,8.9437,8.9475,210738.8928
2013-09-30 15:20:00,23.4,23.45,23.4,23.43,133523.40223330958,8.9475,8.9666,8.9475,8.959,133523.4022
2013-09-30 15:25:00,23.43,23.44,23.42,23.43,169398.90710382513,8.959,8.9628,8.9551,8.959,169398.9071
2013-09-30 15:30:00,23.42,23.44,23.38,23.41,281301.9719648373,8.9551,8.9628,8.9398,8.9513,281301.972
2013-09-30 15:35:00,23.41,23.45,23.4,23.44,373960.56070325495,8.9513,8.9666,8.9475,8.9628,373960.5607
2013-09-30 15:40:00,23.44,23.46,23.42,23.45,253266.8092183417,8.9628,8.9704,8.9551,8.9666,253266.8092
2013-09-30 15:45:00,23.46,23.48,23.41,23.43,671180.8030411024,8.9704,8.9781,8.9513,8.959,671180.803
2013-09-30 15:50:00,23.42,23.44,23.41,23.43,297457.82846281776,8.9551,8.9628,8.9513,8.959,297457.8285
2013-09-30 15:55:00,23.43,23.49,23.43,23.48,719885.9586600143,8.959,8.9819,8.959,8.9781,719885.9587
2013-10-01 09:30:00,23.44,23.64,23.42,23.6,614635.3052981707,8.9628,9.0393,8.9551,9.024,614635.3053
2013-10-01 09:35:00,23.6,23.61,23.49,23.5,445236.3981943455,9.024,9.0278,8.9819,8.9857,445236.3982
2013-10-01 09:40:00,23.49,23.63,23.48,23.61,367308.1492040865,8.9819,9.0354,8.9781,9.0278,367308.1492
2013-10-01 09:45:00,23.6,23.63,23.57,23.6,160845.8066048943,9.024,9.0354,9.0125,9.024,160845.8066
2013-10-01 09:50:00,23.6,23.6,23.55,23.57,147303.39748158708,9.024,9.024,9.0048,9.0125,147303.3975
2013-10-01 09:55:00,23.57,23.57,23.52,23.55,153718.22285578522,9.0125,9.0125,8.9934,9.0048,153718.2229
2013-10-01 10:00:00,23.55,23.6,23.52,23.6,242337.84746970772,9.0048,9.024,8.9934,9.024,242337.8475
2013-10-01 10:05:00,23.6,23.63,23.57,23.58,154430.98123069614,9.024,9.0354,9.0125,9.0163,154430.9812
2013-10-01 10:10:00,23.57,23.57,23.47,23.48,300308.8619624614,9.0125,9.0125,8.9743,8.9781,300308.862
2013-10-01 10:15:00,23.48,23.55,23.47,23.55,189118.5554763602,8.9781,9.0048,8.9743,9.0048,189118.5555
2013-10-01 10:20:00,23.55,23.61,23.55,23.6,175338.56022808267,9.0048,9.0278,9.0048,9.024,175338.5602
2013-10-01 10:25:00,23.61,23.61,23.58,23.59,146353.05298170587,9.0278,9.0278,9.0163,9.0201,146353.053
2013-10-01 10:30:00,23.59,23.65,23.59,23.65,194345.4502257068,9.0201,9.0431,9.0201,9.0431,194345.4502
2013-10-01 10:35:00,23.65,23.65,23.62,23.63,90045.14136374436,9.0431,9.0431,9.0316,9.0354,90045.1414
2013-10-01 10:40:00,23.63,23.65,23.62,23.62,112378.23711095272,9.0354,9.0431,9.0316,9.0316,112378.2371
2013-10-01 10:45:00,23.62,23.63,23.6,23.6,86956.52173913043,9.0316,9.0354,9.024,9.024,86956.5217
2013-10-01 10:50:00,23.6,23.65,23.6,23.65,82917.55761463531,9.024,9.0431,9.024,9.0431,82917.5576
2013-10-01 10:55:00,23.65,23.68,23.64,23.64,187930.62485150868,9.0431,9.0546,9.0393,9.0393,187930.6249
2013-10-01 11:00:00,23.64,23.66,23.63,23.65,81729.62698978379,9.0393,9.0469,9.0354,9.0431,81729.627
2013-10-01 11:05:00,23.65,23.66,23.62,23.62,100261.34473746734,9.0431,9.0469,9.0316,9.0316,100261.3447
2013-10-01 11:10:00,23.62,23.64,23.62,23.63,79591.35186505108,9.0316,9.0393,9.0316,9.0354,79591.3519
2013-10-01 11:15:00,23.63,23.64,23.61,23.64,57733.42836778332,9.0354,9.0393,9.0278,9.0393,57733.4284
2013-10-01 11:20:00,23.63,23.67,23.63,23.66,75314.80161558565,9.0354,9.0507,9.0354,9.0469,75314.8016
2013-10-01 11:25:00,23.66,23.67,23.64,23.65,105488.23948681397,9.0469,9.0507,9.0393,9.0431,105488.2395
2013-10-01 11:30:00,23.65,23.66,23.65,23.66,125920.64623425993,9.0431,9.0469,9.0431,9.0469,125920.6462
2013-10-01 11:35:00,23.66,23.67,23.62,23.63,128296.50748396294,9.0469,9.0507,9.0316,9.0354,128296.5075
2013-10-01 11:40:00,23.63,23.67,23.63,23.66,145640.29460679495,9.0354,9.0507,9.0354,9.0469,145640.2946
2013-10-01 11:45:00,23.65,23.66,23.63,23.65,94084.10548823948,9.0431,9.0469,9.0354,9.0431,94084.1055
2013-10-01 11:50:00,23.65,23.66,23.65,23.66,90995.48586362557,9.0431,9.0469,9.0431,9.0469,90995.4859
2013-10-01 11:55:00,23.66,23.66,23.62,23.62,112140.6509859824,9.0469,9.0469,9.0316,9.0316,112140.651
2013-10-01 12:00:00,23.62,23.64,23.62,23.64,70325.49299120932,9.0316,9.0393,9.0316,9.0393,70325.493
2013-10-01 12:05:00,23.64,23.64,23.62,23.62,76265.14611546687,9.0393,9.0393,9.0316,9.0316,76265.1461
2013-10-01 12:10:00,23.62,23.62,23.6,23.6,92183.41648847709,9.0316,9.0316,9.024,9.024,92183.4165
2013-10-01 12:15:00,23.6,23.63,23.6,23.6,185317.1774768353,9.024,9.0354,9.024,9.024,185317.1775
2013-10-01 12:20:00,23.6,23.61,23.6,23.6,48942.74174388216,9.024,9.0278,9.024,9.024,48942.7417
2013-10-01 12:25:00,23.6,23.64,23.59,23.64,142314.08885721074,9.024,9.0393,9.0201,9.0393,142314.0889
2013-10-01 12:30:00,23.64,23.65,23.63,23.63,83630.31598954622,9.0393,9.0431,9.0354,9.0354,83630.316
2013-10-01 12:35:00,23.63,23.63,23.58,23.59,65573.77049180328,9.0354,9.0354,9.0163,9.0201,65573.7705
2013-10-01 12:40:00,23.59,23.6,23.56,23.57,97885.48348776432,9.0201,9.024,9.0087,9.0125,97885.4835
2013-10-01 12:45:00,23.56,23.57,23.56,23.57,75789.97386552625,9.0087,9.0125,9.0087,9.0125,75789.9739
2013-10-01 12:50:00,23.57,23.57,23.56,23.56,240437.15846994537,9.0125,9.0125,9.0087,9.0087,240437.1585
2013-10-01 12:55:00,23.56,23.56,23.55,23.56,52268.94749346638,9.0087,9.0087,9.0048,9.0087,52268.9475
2013-10-01 13:00:00,23.56,23.56,23.54,23.55,65336.18436683298,9.0087,9.0087,9.001,9.0048,65336.1844
2013-10-01 13:05:00,23.56,23.57,23.55,23.55,76502.73224043717,9.0087,9.0125,9.0048,9.0048,76502.7322
2013-10-01 13:10:00,23.55,23.55,23.5,23.5,80304.11023996198,9.0048,9.0048,8.9857,8.9857,80304.1102
2013-10-01 13:15:00,23.5,23.55,23.5,23.54,105488.23948681397,8.9857,9.0048,8.9857,9.001,105488.2395
2013-10-01 13:20:00,23.54,23.56,23.54,23.56,101211.68923734856,9.001,9.0087,9.001,9.0087,101211.6892
2013-10-01 13:25:00,23.56,23.57,23.53,23.54,163221.6678545973,9.0087,9.0125,8.9972,9.001,163221.6679
2013-10-01 13:30:00,23.54,23.55,23.52,23.52,73889.28486576384,9.001,9.0048,8.9934,8.9934,73889.2849
2013-10-01 13:35:00,23.52,23.52,23.51,23.51,49180.32786885246,8.9934,8.9934,8.9895,8.9895,49180.3279
2013-10-01 13:40:00,23.51,23.51,23.5,23.5,86956.52173913043,8.9895,8.9895,8.9857,8.9857,86956.5217
2013-10-01 13:45:00,23.5,23.5,23.49,23.49,88144.45236398195,8.9857,8.9857,8.9819,8.9819,88144.4524
2013-10-01 13:50:00,23.49,23.53,23.49,23.52,119268.23473509148,8.9819,8.9972,8.9819,8.9934,119268.2347
2013-10-01 13:55:00,23.52,23.52,23.52,23.52,38251.36612021858,8.9934,8.9934,8.9934,8.9934,38251.3661
2013-10-01 14:00:00,23.52,23.52,23.47,23.47,220004.7517224994,8.9934,8.9934,8.9743,8.9743,220004.7517
2013-10-01 14:05:00,23.47,23.47,23.44,23.45,168448.56260394392,8.9743,8.9743,8.9628,8.9666,168448.5626
2013-10-01 14:10:00,23.45,23.47,23.43,23.44,138987.88310762652,8.9666,8.9743,8.959,8.9628,138987.8831
2013-10-01 14:15:00,23.44,23.49,23.44,23.47,197434.06985032075,8.9628,8.9819,8.9628,8.9743,197434.0699
2013-10-01 14:20:00,23.48,23.51,23.47,23.5,151817.5338560228,8.9781,8.9895,8.9743,8.9857,151817.5339
2013-10-01 14:25:00,23.49,23.49,23.44,23.44,178664.76597766692,8.9819,8.9819,8.9628,8.9628,178664.766
2013-10-01 14:30:00,23.44,23.47,23.44,23.46,131860.29935851746,8.9628,8.9743,8.9628,8.9704,131860.2994
2013-10-01 14:35:00,23.46,23.48,23.46,23.47,79116.17961511048,8.9704,8.9781,8.9704,8.9743,79116.1796
2013-10-01 14:40:00,23.47,23.5,23.47,23.49,55119.98099311,8.9743,8.9857,8.9743,8.9819,55119.981
2013-10-01 14:45:00,23.49,23.49,23.47,23.49,183178.90235210265,8.9819,8.9819,8.9743,8.9819,183178.9024
2013-10-01 14:50:00,23.49,23.49,23.4,23.42,776193.8702779758,8.9819,8.9819,8.9475,8.9551,776193.8703
2013-10-01 14:55:00,23.42,23.45,23.42,23.44,112140.6509859824,8.9551,8.9666,8.9551,8.9628,112140.651
2013-10-01 15:00:00,23.44,23.47,23.42,23.47,83867.90211451652,8.9628,8.9743,8.9551,8.9743,83867.9021
2013-10-01 15:05:00,23.47,23.47,23.42,23.44,86481.34948918983,8.9743,8.9743,8.9551,8.9628,86481.3495
2013-10-01 15:10:00,23.44,23.47,23.44,23.44,142789.26110715134,8.9628,8.9743,8.9628,8.9628,142789.2611
2013-10-01 15:15:00,23.44,23.48,23.44,23.48,118317.89023521026,8.9628,8.9781,8.9628,8.9781,118317.8902
2013-10-01 15:20:00,23.47,23.48,23.44,23.45,83392.72986457591,8.9743,8.9781,8.9628,8.9666,83392.7299
2013-10-01 15:25:00,23.45,23.47,23.44,23.46,157519.60085531004,8.9666,8.9743,8.9628,8.9704,157519.6009
2013-10-01 15:30:00,23.46,23.49,23.46,23.49,112378.23711095272,8.9704,8.9819,8.9704,8.9819,112378.2371
2013-10-01 15:35:00,23.49,23.51,23.48,23.49,176051.3186029936,8.9819,8.9895,8.9781,8.9819,176051.3186
2013-10-01 15:40:00,23.49,23.5,23.48,23.49,152767.87835590402,8.9819,8.9857,8.9781,8.9819,152767.8784
2013-10-01 15:45:00,23.49,23.5,23.47,23.49,263483.0125920646,8.9819,8.9857,8.9743,8.9819,263483.0126
2013-10-01 15:50:00,23.49,23.52,23.49,23.5,455215.01544309815,8.9819,8.9934,8.9819,8.9857,455215.0154
2013-10-01 15:55:00,23.5,23.56,23.49,23.56,875980.0427655025,8.9857,9.0087,8.9819,9.0087,875980.0428
2013-10-02 09:30:00,23.39,23.44,23.32,23.36,313851.2710857686,8.9437,8.9628,8.9169,8.9322,313851.2711
2013-10-02 09:35:00,23.36,23.43,23.36,23.4,198146.82822523164,8.9322,8.959,8.9322,8.9475,198146.8282
2013-10-02 09:40:00,23.41,23.45,23.36,23.43,224756.47422190543,8.9513,8.9666,8.9322,8.959,224756.4742
2013-10-02 09:45:00,23.43,23.44,23.42,23.44,178427.1798526966,8.959,8.9628,8.9551,8.9628,178427.1799
2013-10-02 09:50:00,23.43,23.44,23.4,23.44,139938.22760750772,8.959,8.9628,8.9475,8.9628,139938.2276
2013-10-02 09:55:00,23.44,23.44,23.36,23.37,137324.7802328344,8.9628,8.9628,8.9322,8.936,137324.7802
2013-10-02 10:00:00,23.37,23.39,23.33,23.34,232834.4024708957,8.936,8.9437,8.9207,8.9245,232834.4025
2013-10-02 10:05:00,23.33,23.33,23.21,23.23,444761.2259444048,8.9207,8.9207,8.8748,8.8825,444761.2259
2013-10-02 10:10:00,23.23,23.28,23.2,23.27,331432.6443335709,8.8825,8.9016,8.871,8.8978,331432.6443
2013-10-02 10:15:00,23.26,23.32,23.25,23.31,264670.9432169161,8.894,8.9169,8.8901,8.9131,264670.9432
2013-10-02 10:20:00,23.31,23.37,23.3,23.36,604419.1019244476,8.9131,8.936,8.9093,8.9322,604419.1019
2013-10-02 10:25:00,23.36,23.37,23.33,23.35,232359.2302209551,8.9322,8.936,8.9207,8.9284,232359.2302
2013-10-02 10:30:00,23.35,23.35,23.28,23.3,423140.8885721074,8.9284,8.9284,8.9016,8.9093,423140.8886
2013-10-02 10:35:00,23.3,23.34,23.3,23.33,318365.4074602043,8.9093,8.9245,8.9093,8.9207,318365.4075
2013-10-02 10:40:00,23.33,23.35,23.31,23.31,277263.0078403421,8.9207,8.9284,8.9131,8.9131,277263.0078
2013-10-02 10:45:00,23.31,23.36,23.31,23.33,141363.74435732953,8.9131,8.9322,8.9131,8.9207,141363.7444
2013-10-02 10:50:00,23.33,23.34,23.31,23.33,131147.54098360657,8.9207,8.9245,8.9131,8.9207,131147.541
2013-10-02 10:55:00,23.33,23.38,23.33,23.34,111903.06486101211,8.9207,8.9398,8.9207,8.9245,111903.0649
2013-10-02 11:00:00,23.34,23.35,23.32,23.33,111665.4787360418,8.9245,8.9284,8.9169,8.9207,111665.4787
2013-10-02 11:05:00,23.33,23.33,23.31,23.32,66999.28724162509,8.9207,8.9207,8.9131,8.9169,66999.2872
2013-10-02 11:10:00,23.32,23.32,23.29,23.32,120218.57923497268,8.9169,8.9169,8.9054,8.9169,120218.5792
2013-10-02 11:15:00,23.32,23.36,23.32,23.34,164647.1846044191,8.9169,8.9322,8.9169,8.9245,164647.1846
2013-10-02 11:20:00,23.34,23.34,23.31,23.33,85531.00498930863,8.9245,8.9245,8.9131,8.9207,85531.005
2013-10-02 11:25:00,23.33,23.33,23.3,23.33,57020.66999287242,8.9207,8.9207,8.9093,8.9207,57020.67
2013-10-02 11:30:00,23.33,23.36,23.32,23.33,119505.82086006178,8.9207,8.9322,8.9169,8.9207,119505.8209
2013-10-02 11:35:00,23.33,23.34,23.31,23.31,109052.0313613685,8.9207,8.9245,8.9131,8.9131,109052.0314
2013-10-02 11:40:00,23.31,23.31,23.27,23.27,136136.8496079829,8.9131,8.9131,8.8978,8.8978,136136.8496
2013-10-02 11:45:00,23.27,23.29,23.25,23.28,317177.47683535283,8.8978,8.9054,8.8901,8.9016,317177.4768
2013-10-02 11:50:00,23.28,23.32,23.28,23.31,203611.30909954853,8.9016,8.9169,8.9016,8.9131,203611.3091
2013-10-02 11:55:00,23.32,23.33,23.29,23.29,92183.41648847709,8.9169,8.9207,8.9054,8.9054,92183.4165
2013-10-02 12:00:00,23.3,23.33,23.29,23.32,104300.30886196246,8.9093,8.9207,8.9054,8.9169,104300.3089
2013-10-02 12:05:00,23.33,23.36,23.33,23.36,52744.11974340698,8.9207,8.9322,8.9207,8.9322,52744.1197
2013-10-02 12:10:00,23.36,23.36,23.33,23.36,133998.57448325018,8.9322,8.9322,8.9207,8.9322,133998.5745
2013-10-02 12:15:00,23.36,23.4,23.36,23.36,72463.76811594203,8.9322,8.9475,8.9322,8.9322,72463.7681
2013-10-02 12:20:00,23.36,23.38,23.36,23.36,97172.7251128534,8.9322,8.9398,8.9322,8.9322,97172.7251
2013-10-02 12:25:00,23.36,23.36,23.33,23.33,93133.76098835828,8.9322,8.9322,8.9207,8.9207,93133.761
2013-10-02 12:30:00,23.33,23.36,23.33,23.35,63673.08149204087,8.9207,8.9322,8.9207,8.9284,63673.0815
2013-10-02 12:35:00,23.35,23.38,23.35,23.38,80779.28248990259,8.9284,8.9398,8.9284,8.9398,80779.2825
2013-10-02 12:40:00,23.37,23.4,23.37,23.4,60822.047992397245,8.936,8.9475,8.936,8.9475,60822.048
2013-10-02 12:45:00,23.4,23.41,23.36,23.36,92421.00261344736,8.9475,8.9513,8.9322,8.9322,92421.0026
2013-10-02 12:50:00,23.36,23.38,23.36,23.37,23283.44024708957,8.9322,8.9398,8.9322,8.936,23283.4402
2013-10-02 12:55:00,23.37,23.37,23.35,23.35,47279.63886909005,8.936,8.936,8.9284,8.9284,47279.6389
2013-10-02 13:00:00,23.35,23.37,23.34,23.36,62722.73699215966,8.9284,8.936,8.9245,8.9322,62722.737
2013-10-02 13:05:00,23.36,23.38,23.36,23.38,47042.05274411974,8.9322,8.9398,8.9322,8.9398,47042.0527
2013-10-02 13:10:00,23.38,23.39,23.37,23.37,49655.50011879306,8.9398,8.9437,8.936,8.936,49655.5001
2013-10-02 13:15:00,23.37,23.37,23.35,23.36,41577.57186980281,8.936,8.936,8.9284,8.9322,41577.5719
2013-10-02 13:20:00,23.35,23.38,23.35,23.38,66286.52886671419,8.9284,8.9398,8.9284,8.9398,66286.5289
2013-10-02 13:25:00,23.39,23.44,23.39,23.43,95272.036113091,8.9437,8.9628,8.9437,8.959,95272.0361
2013-10-02 13:30:00,23.43,23.43,23.39,23.39,47517.22499406035,8.959,8.959,8.9437,8.9437,47517.225
2013-10-02 13:35:00,23.39,23.43,23.39,23.42,110952.72036113092,8.9437,8.959,8.9437,8.9551,110952.7204
2013-10-02 13:40:00,23.41,23.43,23.39,23.4,59634.11736754574,8.9513,8.959,8.9437,8.9475,59634.1174
2013-10-02 13:45:00,23.39,23.45,23.39,23.44,60109.28961748634,8.9437,8.9666,8.9437,8.9628,60109.2896
2013-10-02 13:50:00,23.44,23.44,23.43,23.44,81729.62698978379,8.9628,8.9628,8.959,8.9628,81729.627
2013-10-02 13:55:00,23.44,23.44,23.42,23.43,55357.567118080304,8.9628,8.9628,8.9551,8.959,55357.5671
2013-10-02 14:00:00,23.42,23.42,23.39,23.4,66286.52886671419,8.9551,8.9551,8.9437,8.9475,66286.5289
2013-10-02 14:05:00,23.4,23.41,23.39,23.4,59634.11736754574,8.9475,8.9513,8.9437,8.9475,59634.1174
2013-10-02 14:10:00,23.4,23.4,23.35,23.35,72701.35424091233,8.9475,8.9475,8.9284,8.9284,72701.3542
2013-10-02 14:15:00,23.35,23.38,23.35,23.38,49655.50011879306,8.9284,8.9398,8.9284,8.9398,49655.5001
2013-10-02 14:20:00,23.38,23.39,23.36,23.36,59158.94511760513,8.9398,8.9437,8.9322,8.9322,59158.9451
2013-10-02 14:25:00,23.36,23.37,23.34,23.34,75789.97386552625,8.9322,8.936,8.9245,8.9245,75789.9739
2013-10-02 14:30:00,23.34,23.36,23.33,23.35,113090.99548586363,8.9245,8.9322,8.9207,8.9284,113090.9955
2013-10-02 14:35:00,23.35,23.35,23.32,23.32,83155.14373960561,8.9284,8.9284,8.9169,8.9169,83155.1437
2013-10-02 14:40:00,23.32,23.32,23.28,23.28,126870.99073414112,8.9169,8.9169,8.9016,8.9016,126870.9907
2013-10-02 14:45:00,23.28,23.31,23.28,23.3,131385.12710857685,8.9016,8.9131,8.9016,8.9093,131385.1271
2013-10-02 14:50:00,23.3,23.33,23.3,23.31,104775.48111190306,8.9093,8.9207,8.9093,8.9131,104775.4811
2013-10-02 14:55:00,23.31,23.32,23.28,23.32,93608.93323829888,8.9131,8.9169,8.9016,8.9169,93608.9332
2013-10-02 15:00:00,23.32,23.33,23.3,23.3,118555.47636018058,8.9169,8.9207,8.9093,8.9093,118555.4764
2013-10-02 15:05:00,23.3,23.31,23.28,23.28,177239.2492278451,8.9093,8.9131,8.9016,8.9016,177239.2492
2013-10-02 15:10:00,23.29,23.31,23.28,23.3,137799.952482775,8.9054,8.9131,8.9016,8.9093,137799.9525
2013-10-02 15:15:00,23.3,23.3,23.29,23.29,239249.22784509385,8.9093,8.9093,8.9054,8.9054,239249.2278
2013-10-02 15:20:00,23.3,23.31,23.28,23.31,254692.32596816347,8.9093,8.9131,8.9016,8.9131,254692.326
2013-10-02 15:25:00,23.3,23.32,23.3,23.31,254217.1537182229,8.9093,8.9169,8.9093,8.9131,254217.1537
2013-10-02 15:30:00,23.31,23.37,23.31,23.37,236398.19434545023,8.9131,8.936,8.9131,8.936,236398.1943
2013-10-02 15:35:00,23.37,23.37,23.33,23.33,277025.42171537183,8.936,8.936,8.9207,8.9207,277025.4217
2013-10-02 15:40:00,23.34,23.38,23.33,23.37,182228.55785222145,8.9245,8.9398,8.9207,8.936,182228.5579
2013-10-02 15:45:00,23.37,23.37,23.33,23.33,225944.4048467569,8.936,8.936,8.9207,8.9207,225944.4048
2013-10-02 15:50:00,23.33,23.37,23.33,23.36,534806.3673081492,8.9207,8.936,8.9207,8.9322,534806.3673
2013-10-02 15:55:00,23.36,23.41,23.36,23.41,1007127.5837491092,8.9322,8.9513,8.9322,8.9513,1007127.5837
2013-10-03 09:30:00,23.37,23.47,23.35,23.45,415062.9603231172,8.936,8.9743,8.9284,8.9666,415062.9603
2013-10-03 09:35:00,23.46,23.46,23.36,23.42,331907.81658351154,8.9704,8.9704,8.9322,8.9551,331907.8166
2013-10-03 09:40:00,23.43,23.44,23.36,23.36,302209.5509622238,8.959,8.9628,8.9322,8.9322,302209.551
2013-10-03 09:45:00,23.36,23.37,23.26,23.26,330957.47208363033,8.9322,8.936,8.894,8.894,330957.4721
2013-10-03 09:50:00,23.26,23.29,23.25,23.28,162508.90947968638,8.894,8.9054,8.8901,8.9016,162508.9095
2013-10-03 09:55:00,23.28,23.29,23.26,23.28,132810.64385839866,8.9016,8.9054,8.894,8.9016,132810.6439
2013-10-03 10:00:00,23.28,23.3,23.25,23.27,271798.5269660252,8.9016,8.9093,8.8901,8.8978,271798.527
2013-10-03 10:05:00,23.27,23.27,23.23,23.23,245188.8809693514,8.8978,8.8978,8.8825,8.8825,245188.881
2013-10-03 10:10:00,23.23,23.24,23.21,23.22,129484.43810881444,8.8825,8.8863,8.8748,8.8787,129484.4381
2013-10-03 10:15:00,23.22,23.26,23.21,23.23,153480.6367308149,8.8787,8.894,8.8748,8.8825,153480.6367
2013-10-03 10:20:00,23.23,23.23,23.12,23.13,230696.12734616292,8.8825,8.8825,8.8404,8.8442,230696.1273
2013-10-03 10:25:00,23.12,23.15,23.09,23.11,169874.07935376573,8.8404,8.8519,8.829,8.8366,169874.0794
2013-10-03 10:30:00,23.11,23.12,23.07,23.11,156094.08410548823,8.8366,8.8404,8.8213,8.8366,156094.0841
2013-10-03 10:35:00,23.11,23.16,23.11,23.15,177714.4214777857,8.8366,8.8557,8.8366,8.8519,177714.4215
2013-10-03 10:40:00,23.15,23.18,23.14,23.17,124970.30173437872,8.8519,8.8634,8.8481,8.8595,124970.3017
2013-10-03 10:45:00,23.18,23.2,23.15,23.16,174388.21572820147,8.8634,8.871,8.8519,8.8557,174388.2157
2013-10-03 10:50:00,23.15,23.17,23.15,23.16,308861.9624613923,8.8519,8.8595,8.8519,8.8557,308861.9625
2013-10-03 10:55:00,23.16,23.18,23.15,23.15,238061.2972202424,8.8557,8.8634,8.8519,8.8519,238061.2972
2013-10-03 11:00:00,23.15,23.16,23.12,23.14,209788.54834877644,8.8519,8.8557,8.8404,8.8481,209788.5483
2013-10-03 11:05:00,23.14,23.17,23.14,23.15,77453.07674031837,8.8481,8.8595,8.8481,8.8519,77453.0767
2013-10-03 11:10:00,23.15,23.16,23.12,23.12,88857.21073889286,8.8519,8.8557,8.8404,8.8404,88857.2107
2013-10-03 11:15:00,23.11,23.11,23.07,23.08,151342.3616060822,8.8366,8.8366,8.8213,8.8251,151342.3616
2013-10-03 11:20:00,23.08,23.12,23.08,23.11,104775.48111190306,8.8251,8.8404,8.8251,8.8366,104775.4811
2013-10-03 11:25:00,23.11,23.12,23.07,23.08,135186.5051081017,8.8366,8.8404,8.8213,8.8251,135186.5051
2013-10-03 11:30:00,23.08,23.12,23.07,23.08,82442.38536469471,8.8251,8.8404,8.8213,8.8251,82442.3854
2013-10-03 11:35:00,23.08,23.09,23.04,23.09,220242.33784746967,8.8251,8.829,8.8098,8.829,220242.3378
2013-10-03 11:40:00,23.09,23.09,23.03,23.04,453314.3264433357,8.829,8.829,8.806,8.8098,453314.3264
2013-10-03 11:45:00,23.04,23.06,23.02,23.04,204799.2397244001,8.8098,8.8175,8.8022,8.8098,204799.2397
2013-10-03 11:50:00,23.04,23.07,23.04,23.06,113090.99548586363,8.8098,8.8213,8.8098,8.8175,113090.9955
2013-10-03 11:55:00,23.06,23.06,22.97,22.99,186980.28035162747,8.8175,8.8175,8.7831,8.7907,186980.2804
2013-10-03 12:00:00,22.99,23.0,22.96,22.98,159420.28985507248,8.7907,8.7945,8.7792,8.7869,159420.2899
2013-10-03 12:05:00,22.99,23.02,22.97,23.01,124970.30173437872,8.7907,8.8022,8.7831,8.7984,124970.3017
2013-10-03 12:10:00,23.01,23.03,23.0,23.0,82917.55761463531,8.7984,8.806,8.7945,8.7945,82917.5576
2013-10-03 12:15:00,23.0,23.02,22.98,23.0,107864.100736517,8.7945,8.8022,8.7869,8.7945,107864.1007
2013-10-03 12:20:00,23.0,23.01,22.94,22.94,141601.33048229985,8.7945,8.7984,8.7716,8.7716,141601.3305
2013-10-03 12:25:00,22.93,23.0,22.93,23.0,77928.24899025897,8.7678,8.7945,8.7678,8.7945,77928.249
2013-10-03 12:30:00,23.0,23.06,23.0,23.05,189593.7277263008,8.7945,8.8175,8.7945,8.8137,189593.7277
2013-10-03 12:35:00,23.05,23.06,23.03,23.04,127108.57685911145,8.8137,8.8175,8.806,8.8098,127108.5769
2013-10-03 12:40:00,23.04,23.05,23.01,23.04,234259.9192207175,8.8098,8.8137,8.7984,8.8098,234259.9192
2013-10-03 12:45:00,23.04,23.09,23.03,23.09,198622.00047517224,8.8098,8.829,8.806,8.829,198622.0005
2013-10-03 12:50:00,23.09,23.13,23.07,23.11,339748.15870753146,8.829,8.8442,8.8213,8.8366,339748.1587
2013-10-03 12:55:00,23.11,23.16,23.11,23.15,131147.54098360657,8.8366,8.8557,8.8366,8.8519,131147.541
2013-10-03 13:00:00,23.15,23.18,23.12,23.17,164172.0123544785,8.8519,8.8634,8.8404,8.8595,164172.0124
2013-10-03 13:05:00,23.17,23.2,23.15,23.19,103825.13661202186,8.8595,8.871,8.8519,8.8672,103825.1366
2013-10-03 13:10:00,23.19,23.23,23.19,23.2,263720.5987170349,8.8672,8.8825,8.8672,8.871,263720.5987
2013-10-03 13:15:00,23.19,23.22,23.17,23.22,163221.6678545973,8.8672,8.8787,8.8595,8.8787,163221.6679
2013-10-03 13:20:00,23.22,23.23,23.18,23.23,309812.3069612735,8.8787,8.8825,8.8634,8.8825,309812.307
2013-10-03 13:25:00,23.24,23.28,23.23,23.27,217153.7182228558,8.8863,8.9016,8.8825,8.8978,217153.7182
2013-10-03 13:30:00,23.27,23.3,23.24,23.25,109052.0313613685,8.8978,8.9093,8.8863,8.8901,109052.0314
2013-10-03 13:35:00,23.25,23.27,23.21,23.22,97410.31123782371,8.8901,8.8978,8.8748,8.8787,97410.3112
2013-10-03 13:40:00,23.21,23.27,23.21,23.24,175100.97410311238,8.8748,8.8978,8.8748,8.8863,175100.9741
2013-10-03 13:45:00,23.24,23.26,23.21,23.21,51556.18911855548,8.8863,8.894,8.8748,8.8748,51556.1891
2013-10-03 13:50:00,23.21,23.22,23.17,23.17,77690.66286528867,8.8748,8.8787,8.8595,8.8595,77690.6629
2013-10-03 13:55:00,23.17,23.25,23.17,23.23,125920.64623425993,8.8595,8.8901,8.8595,8.8825,125920.6462
2013-10-03 14:00:00,23.23,23.23,23.2,23.2,146115.46685673558,8.8825,8.8825,8.871,8.871,146115.4669
2013-10-03 14:05:00,23.2,23.22,23.15,23.17,102874.79211214064,8.871,8.8787,8.8519,8.8595,102874.7921
2013-10-03 14:10:00,23.17,23.19,23.17,23.18,107626.51461154668,8.8595,8.8672,8.8595,8.8634,107626.5146
2013-10-03 14:15:00,23.19,23.23,23.17,23.17,123782.3711095272,8.8672,8.8825,8.8595,8.8595,123782.3711
2013-10-03 14:20:00,23.17,23.17,23.05,23.07,266809.21834164887,8.8595,8.8595,8.8137,8.8213,266809.2183
2013-10-03 14:25:00,23.06,23.18,23.05,23.17,157757.18698028036,8.8175,8.8634,8.8137,8.8595,157757.187
2013-10-03 14:30:00,23.17,23.18,23.12,23.12,110715.1342361606,8.8595,8.8634,8.8404,8.8404,110715.1342
2013-10-03 14:35:00,23.13,23.16,23.12,23.14,71988.59586600143,8.8442,8.8557,8.8404,8.8481,71988.5959
2013-10-03 14:40:00,23.15,23.18,23.15,23.15,209550.96222380613,8.8519,8.8634,8.8519,8.8519,209550.9622
2013-10-03 14:45:00,23.15,23.16,23.14,23.14,75314.80161558565,8.8519,8.8557,8.8481,8.8481,75314.8016
2013-10-03 14:50:00,23.14,23.18,23.14,23.16,116417.20123544784,8.8481,8.8634,8.8481,8.8557,116417.2012
2013-10-03 14:55:00,23.16,23.17,23.14,23.14,104775.48111190306,8.8557,8.8595,8.8481,8.8481,104775.4811
2013-10-03 15:00:00,23.14,23.15,23.12,23.15,100736.51698740794,8.8481,8.8519,8.8404,8.8519,100736.517
2013-10-03 15:05:00,23.15,23.17,23.12,23.12,110952.72036113092,8.8519,8.8595,8.8404,8.8404,110952.7204
2013-10-03 15:10:00,23.12,23.15,23.12,23.13,114754.09836065574,8.8404,8.8519,8.8404,8.8442,114754.0984
2013-10-03 15:15:00,23.13,23.13,23.09,23.1,119505.82086006178,8.8442,8.8442,8.829,8.8328,119505.8209
2013-10-03 15:20:00,23.09,23.14,23.08,23.09,152055.11998099313,8.829,8.8481,8.8251,8.829,152055.12
2013-10-03 15:25:00,23.09,23.1,23.07,23.09,275124.7327156094,8.829,8.8328,8.8213,8.829,275124.7327
2013-10-03 15:30:00,23.1,23.1,23.07,23.09,229270.6105963412,8.8328,8.8328,8.8213,8.829,229270.6106
2013-10-03 15:35:00,23.09,23.12,23.07,23.11,328344.024708957,8.829,8.8404,8.8213,8.8366,328344.0247
2013-10-03 15:40:00,23.1,23.13,23.09,23.13,171774.76835352817,8.8328,8.8442,8.829,8.8442,171774.7684
2013-10-03 15:45:00,23.14,23.14,23.1,23.1,338797.81420765026,8.8481,8.8481,8.8328,8.8328,338797.8142
2013-10-03 15:50:00,23.11,23.12,23.09,23.12,487526.7284390592,8.8366,8.8404,8.829,8.8404,487526.7284
2013-10-03 15:55:00,23.12,23.12,23.08,23.11,740318.3654074603,8.8404,8.8404,8.8251,8.8366,740318.3654
2013-10-04 09:30:00,23.08,23.21,23.07,23.17,502969.8265621288,8.8251,8.8748,8.8213,8.8595,502969.8266
2013-10-04 09:35:00,23.17,23.25,23.16,23.22,223806.12972202423,8.8595,8.8901,8.8557,8.8787,223806.1297
2013-10-04 09:40:00,23.23,23.28,23.15,23.18,205987.1703492516,8.8825,8.9016,8.8519,8.8634,205987.1703
2013-10-04 09:45:00,23.18,23.33,23.17,23.33,248752.67284390592,8.8634,8.9207,8.8595,8.9207,248752.6728
2013-10-04 09:50:00,23.33,23.37,23.31,23.31,206937.51484913283,8.9207,8.936,8.9131,8.9131,206937.5148
2013-10-04 09:55:00,23.32,23.38,23.32,23.33,161558.56497980517,8.9169,8.9398,8.9169,8.9207,161558.565
2013-10-04 10:00:00,23.33,23.35,23.3,23.3,125207.88785934902,8.9207,8.9284,8.9093,8.9093,125207.8879
2013-10-04 10:05:00,23.3,23.34,23.29,23.34,160845.8066048943,8.9093,8.9245,8.9054,8.9245,160845.8066
2013-10-04 10:10:00,23.34,23.41,23.33,23.4,174388.21572820147,8.9245,8.9513,8.9207,8.9475,174388.2157
2013-10-04 10:15:00,23.4,23.47,23.4,23.44,333808.50558327395,8.9475,8.9743,8.9475,8.9628,333808.5056
2013-10-04 10:20:00,23.44,23.46,23.39,23.39,319315.7519600856,8.9628,8.9704,8.9437,8.9437,319315.752
2013-10-04 10:25:00,23.4,23.42,23.39,23.39,155381.32573057734,8.9475,8.9551,8.9437,8.9437,155381.3257
2013-10-04 10:30:00,23.4,23.46,23.38,23.45,241862.6752197672,8.9475,8.9704,8.9398,8.9666,241862.6752
2013-10-04 10:35:00,23.45,23.46,23.4,23.41,224043.7158469945,8.9666,8.9704,8.9475,8.9513,224043.7158
2013-10-04 10:40:00,23.41,23.42,23.37,23.39,255405.0843430744,8.9513,8.9551,8.936,8.9437,255405.0843
2013-10-04 10:45:00,23.39,23.41,23.37,23.39,147303.39748158708,8.9437,8.9513,8.936,8.9437,147303.3975
2013-10-04 10:50:00,23.39,23.4,23.37,23.38,89332.38298883346,8.9437,8.9475,8.936,8.9398,89332.383
2013-10-04 10:55:00,23.38,23.41,23.37,23.4,98835.82798764552,8.9398,8.9513,8.936,8.9475,98835.828
2013-10-04 11:00:00,23.4,23.43,23.39,23.41,157282.01473033975,8.9475,8.959,8.9437,8.9513,157282.0147
2013-10-04 11:05:00,23.42,23.44,23.39,23.39,103587.55048705156,8.9551,8.9628,8.9437,8.9437,103587.5505
2013-10-04 11:10:00,23.38,23.39,23.36,23.37,151342.3616060822,8.9398,8.9437,8.9322,8.936,151342.3616
2013-10-04 11:15:00,23.37,23.41,23.36,23.41,216678.5459729152,8.936,8.9513,8.9322,8.9513,216678.546
2013-10-04 11:20:00,23.4,23.41,23.38,23.38,65336.18436683298,8.9475,8.9513,8.9398,8.9398,65336.1844
2013-10-04 11:25:00,23.38,23.4,23.36,23.36,164172.0123544785,8.9398,8.9475,8.9322,8.9322,164172.0124
2013-10-04 11:30:00,23.37,23.41,23.36,23.41,313613.6849607983,8.936,8.9513,8.9322,8.9513,313613.685
2013-10-04 11:35:00,23.41,23.41,23.37,23.4,65573.77049180328,8.9513,8.9513,8.936,8.9475,65573.7705
2013-10-04 11:40:00,23.4,23.41,23.39,23.39,52981.705868377285,8.9475,8.9513,8.9437,8.9437,52981.7059
2013-10-04 11:45:00,23.39,23.42,23.38,23.41,92896.17486338798,8.9437,8.9551,8.9398,8.9513,92896.1749
2013-10-04 11:50:00,23.41,23.42,23.4,23.41,83630.31598954622,8.9513,8.9551,8.9475,8.9513,83630.316
2013-10-04 11:55:00,23.41,23.41,23.39,23.39,60109.28961748634,8.9513,8.9513,8.9437,8.9437,60109.2896
2013-10-04 12:00:00,23.39,23.4,23.38,23.38,58446.18674269423,8.9437,8.9475,8.9398,8.9398,58446.1867
2013-10-04 12:05:00,23.38,23.39,23.37,23.38,71275.83749109053,8.9398,8.9437,8.936,8.9398,71275.8375
2013-10-04 12:10:00,23.39,23.39,23.38,23.38,69137.5623663578,8.9437,8.9437,8.9398,8.9398,69137.5624
2013-10-04 12:15:00,23.39,23.41,23.38,23.41,120693.75148491329,8.9437,8.9513,8.9398,8.9513,120693.7515
2013-10-04 12:20:00,23.41,23.43,23.41,23.41,133523.40223330958,8.9513,8.959,8.9513,8.9513,133523.4022
2013-10-04 12:25:00,23.41,23.46,23.41,23.46,108576.8591114279,8.9513,8.9704,8.9513,8.9704,108576.8591
2013-10-04 12:30:00,23.45,23.45,23.44,23.44,91708.24423853648,8.9666,8.9666,8.9628,8.9628,91708.2442
2013-10-04 12:35:00,23.44,23.46,23.44,23.45,66761.70111665479,8.9628,8.9704,8.9628,8.9666,66761.7011
2013-10-04 12:40:00,23.44,23.48,23.44,23.47,88619.62461392255,8.9628,8.9781,8.9628,8.9743,88619.6246
2013-10-04 12:45:00,23.47,23.48,23.46,23.47,60584.461867426944,8.9743,8.9781,8.9704,8.9743,60584.4619
2013-10-04 12:50:00,23.47,23.47,23.44,23.46,82204.79923972441,8.9743,8.9743,8.9628,8.9704,82204.7992
2013-10-04 12:55:00,23.46,23.49,23.46,23.47,65811.35661677358,8.9704,8.9819,8.9704,8.9743,65811.3566
2013-10-04 13:00:00,23.47,23.49,23.44,23.44,111190.3064861012,8.9743,8.9819,8.9628,8.9628,111190.3065
2013-10-04 13:05:00,23.44,23.45,23.44,23.44,96697.5528629128,8.9628,8.9666,8.9628,8.9628,96697.5529
2013-10-04 13:10:00,23.44,23.45,23.43,23.44,81492.04086481349,8.9628,8.9666,8.959,8.9628,81492.0409
2013-10-04 13:15:00,23.44,23.44,23.41,23.43,117129.95961035875,8.9628,8.9628,8.9513,8.959,117129.9596
2013-10-04 13:20:00,23.42,23.45,23.42,23.44,159657.87598004277,8.9551,8.9666,8.9551,8.9628,159657.876
2013-10-04 13:25:00,23.44,23.45,23.43,23.44,82917.55761463531,8.9628,8.9666,8.959,8.9628,82917.5576
2013-10-04 13:30:00,23.44,23.47,23.44,23.45,56783.08386790212,8.9628,8.9743,8.9628,8.9666,56783.0839
2013-10-04 13:35:00,23.46,23.47,23.44,23.44,79591.35186505108,8.9704,8.9743,8.9628,8.9628,79591.3519
2013-10-04 13:40:00,23.44,23.44,23.43,23.44,47517.22499406035,8.9628,8.9628,8.959,8.9628,47517.225
2013-10-04 13:45:00,23.44,23.44,23.41,23.41,64385.83986695177,8.9628,8.9628,8.9513,8.9513,64385.8399
2013-10-04 13:50:00,23.41,23.41,23.39,23.39,105725.82561178428,8.9513,8.9513,8.9437,8.9437,105725.8256
2013-10-04 13:55:00,23.39,23.39,23.38,23.38,82679.97148966501,8.9437,8.9437,8.9398,8.9398,82679.9715
2013-10-04 14:00:00,23.39,23.39,23.36,23.36,222143.02684723213,8.9437,8.9437,8.9322,8.9322,222143.0268
2013-10-04 14:05:00,23.36,23.37,23.33,23.34,114991.68448562604,8.9322,8.936,8.9207,8.9245,114991.6845
2013-10-04 14:10:00,23.34,23.36,23.33,23.34,152767.87835590402,8.9245,8.9322,8.9207,8.9245,152767.8784
2013-10-04 14:15:00,23.34,23.35,23.32,23.33,106200.99786172489,8.9245,8.9284,8.9169,8.9207,106200.9979
2013-10-04 14:20:00,23.33,23.33,23.31,23.31,93846.51936326918,8.9207,8.9207,8.9131,8.9131,93846.5194
2013-10-04 14:25:00,23.31,23.33,23.31,23.33,148966.5003563792,8.9131,8.9207,8.9131,8.9207,148966.5004
2013-10-04 14:30:00,23.33,23.34,23.32,23.32,100974.10311237824,8.9207,8.9245,8.9169,8.9169,100974.1031
2013-10-04 14:35:00,23.32,23.33,23.32,23.32,96222.3806129722,8.9169,8.9207,8.9169,8.9169,96222.3806
2013-10-04 14:40:00,23.32,23.32,23.31,23.31,82679.97148966501,8.9169,8.9169,8.9131,8.9131,82679.9715
2013-10-04 14:45:00,23.31,23.33,23.31,23.33,157282.01473033975,8.9131,8.9207,8.9131,8.9207,157282.0147
2013-10-04 14:50:00,23.32,23.35,23.32,23.34,145877.88073176527,8.9169,8.9284,8.9169,8.9245,145877.8807
2013-10-04 14:55:00,23.34,23.35,23.33,23.33,116654.78736041817,8.9245,8.9284,8.9207,8.9207,116654.7874
2013-10-04 15:00:00,23.33,23.35,23.33,23.35,213827.5124732716,8.9207,8.9284,8.9207,8.9284,213827.5125
2013-10-04 15:05:00,23.35,23.36,23.34,23.35,116654.78736041817,8.9284,8.9322,8.9245,8.9284,116654.7874
2013-10-04 15:10:00,23.35,23.35,23.34,23.35,189356.14160133048,8.9284,8.9284,8.9245,8.9284,189356.1416
2013-10-04 15:15:00,23.35,23.35,23.33,23.34,155856.49798051795,8.9284,8.9284,8.9207,8.9245,155856.498
2013-10-04 15:20:00,23.34,23.34,23.31,23.31,267759.5628415301,8.9245,8.9245,8.9131,8.9131,267759.5628
2013-10-04 15:25:00,23.31,23.33,23.31,23.32,140888.57210738893,8.9131,8.9207,8.9131,8.9169,140888.5721
2013-10-04 15:30:00,23.32,23.33,23.31,23.32,179139.93822760752,8.9169,8.9207,8.9131,8.9169,179139.9382
2013-10-04 15:35:00,23.33,23.33,23.31,23.32,224994.0603468757,8.9207,8.9207,8.9131,8.9169,224994.0603
2013-10-04 15:40:00,23.32,23.33,23.3,23.31,187930.62485150868,8.9169,8.9207,8.9093,8.9131,187930.6249
2013-10-04 15:45:00,23.31,23.35,23.31,23.35,277975.76621525304,8.9131,8.9284,8.9131,8.9284,277975.7662
2013-10-04 15:50:00,23.35,23.39,23.34,23.38,641244.9512948444,8.9284,8.9437,8.9245,8.9398,641244.9513
2013-10-04 15:55:00,23.38,23.4,23.36,23.39,934663.815633167,8.9398,8.9475,8.9322,8.9437,934663.8156
2013-10-07 09:30:00,23.08,23.15,22.96,23.14,499643.6208125445,8.8251,8.8519,8.7792,8.8481,499643.6208
2013-10-07 09:35:00,23.14,23.28,23.12,23.21,264195.77096697554,8.8481,8.9016,8.8404,8.8748,264195.771
2013-10-07 09:40:00,23.21,23.22,23.17,23.22,167498.21810406272,8.8748,8.8787,8.8595,8.8787,167498.2181
2013-10-07 09:45:00,23.22,23.22,23.19,23.19,198622.00047517224,8.8787,8.8787,8.8672,8.8672,198622.0005
2013-10-07 09:50:00,23.2,23.22,23.14,23.16,340936.089332383,8.871,8.8787,8.8481,8.8557,340936.0893
2013-10-07 09:55:00,23.16,23.2,23.13,23.19,183654.07460204329,8.8557,8.871,8.8442,8.8672,183654.0746
2013-10-07 10:00:00,23.2,23.22,23.17,23.19,364457.1157044429,8.871,8.8787,8.8595,8.8672,364457.1157
2013-10-07 10:05:00,23.19,23.26,23.18,23.21,475647.4221905441,8.8672,8.894,8.8634,8.8748,475647.4222
2013-10-07 10:10:00,23.22,23.25,23.21,23.23,226419.57709669755,8.8787,8.8901,8.8748,8.8825,226419.5771
2013-10-07 10:15:00,23.23,23.3,23.23,23.28,236160.60822047992,8.8825,8.9093,8.8825,8.9016,236160.6082
2013-10-07 10:20:00,23.28,23.33,23.28,23.29,273936.80209075793,8.9016,8.9207,8.9016,8.9054,273936.8021
2013-10-07 10:25:00,23.29,23.31,23.25,23.3,178664.76597766692,8.9054,8.9131,8.8901,8.9093,178664.766
2013-10-07 10:30:00,23.3,23.31,23.26,23.28,148728.91423140888,8.9093,8.9131,8.894,8.9016,148728.9142
2013-10-07 10:35:00,23.28,23.28,23.27,23.27,239724.40009503445,8.9016,8.9016,8.8978,8.8978,239724.4001
2013-10-07 10:40:00,23.27,23.28,23.23,23.25,166310.28747921123,8.8978,8.9016,8.8825,8.8901,166310.2875
2013-10-07 10:45:00,23.25,23.26,23.24,23.24,123307.1988595866,8.8901,8.894,8.8863,8.8863,123307.1989
2013-10-07 10:50:00,23.24,23.27,23.24,23.25,191256.8306010929,8.8863,8.8978,8.8863,8.8901,191256.8306
2013-10-07 10:55:00,23.25,23.26,23.23,23.24,67474.45949156569,8.8901,8.894,8.8825,8.8863,67474.4595
2013-10-07 11:00:00,23.23,23.23,23.19,23.22,111427.89261107153,8.8825,8.8825,8.8672,8.8787,111427.8926
2013-10-07 11:05:00,23.21,23.22,23.17,23.18,83867.90211451652,8.8748,8.8787,8.8595,8.8634,83867.9021
2013-10-07 11:10:00,23.18,23.2,23.12,23.13,173913.04347826086,8.8634,8.871,8.8404,8.8442,173913.0435
2013-10-07 11:15:00,23.13,23.15,23.1,23.11,79828.93799002138,8.8442,8.8519,8.8328,8.8366,79828.938
2013-10-07 11:20:00,23.11,23.15,23.11,23.14,61772.39249227845,8.8366,8.8519,8.8366,8.8481,61772.3925
2013-10-07 11:25:00,23.14,23.14,23.11,23.12,46804.46661914944,8.8481,8.8481,8.8366,8.8404,46804.4666
2013-10-07 11:30:00,23.11,23.15,23.11,23.14,110002.3758612497,8.8366,8.8519,8.8366,8.8481,110002.3759
2013-10-07 11:35:00,23.14,23.15,23.1,23.11,143264.43335709194,8.8481,8.8519,8.8328,8.8366,143264.4334
2013-10-07 11:40:00,23.11,23.12,23.09,23.12,69850.3207412687,8.8366,8.8404,8.829,8.8404,69850.3207
2013-10-07 11:45:00,23.12,23.16,23.12,23.13,85055.83273936802,8.8404,8.8557,8.8404,8.8442,85055.8327
2013-10-07 11:50:00,23.14,23.15,23.12,23.12,143502.01948206226,8.8481,8.8519,8.8404,8.8404,143502.0195
2013-10-07 11:55:00,23.12,23.15,23.12,23.14,37063.43549536707,8.8404,8.8519,8.8404,8.8481,37063.4355
2013-10-07 12:00:00,23.14,23.14,23.09,23.09,82204.79923972441,8.8481,8.8481,8.829,8.829,82204.7992
2013-10-07 12:05:00,23.09,23.12,23.09,23.11,79591.35186505108,8.829,8.8404,8.829,8.8366,79591.3519
2013-10-07 12:10:00,23.1,23.13,23.09,23.11,115229.27061059634,8.8328,8.8442,8.829,8.8366,115229.2706
2013-10-07 12:15:00,23.11,23.12,23.1,23.12,44428.60536944643,8.8366,8.8404,8.8328,8.8404,44428.6054
2013-10-07 12:20:00,23.12,23.12,23.07,23.09,76502.73224043717,8.8404,8.8404,8.8213,8.829,76502.7322
2013-10-07 12:25:00,23.09,23.09,23.05,23.07,135661.6773580423,8.829,8.829,8.8137,8.8213,135661.6774
2013-10-07 12:30:00,23.07,23.08,23.03,23.07,116654.78736041817,8.8213,8.8251,8.806,8.8213,116654.7874
2013-10-07 12:35:00,23.07,23.08,23.06,23.07,78878.59349014018,8.8213,8.8251,8.8175,8.8213,78878.5935
2013-10-07 12:40:00,23.07,23.1,23.06,23.09,182941.3162271324,8.8213,8.8328,8.8175,8.829,182941.3162
2013-10-07 12:45:00,23.1,23.11,23.09,23.1,110952.72036113092,8.8328,8.8366,8.829,8.8328,110952.7204
2013-10-07 12:50:00,23.1,23.1,23.08,23.09,69612.7346162984,8.8328,8.8328,8.8251,8.829,69612.7346
2013-10-07 12:55:00,23.09,23.09,23.05,23.07,75077.21549061534,8.829,8.829,8.8137,8.8213,75077.2155
2013-10-07 13:00:00,23.07,23.1,23.07,23.07,84343.07436445712,8.8213,8.8328,8.8213,8.8213,84343.0744
2013-10-07 13:05:00,23.07,23.1,23.07,23.1,67712.045616536,8.8213,8.8328,8.8213,8.8328,67712.0456
2013-10-07 13:10:00,23.1,23.13,23.09,23.11,102162.03373722977,8.8328,8.8442,8.829,8.8366,102162.0337
2013-10-07 13:15:00,23.11,23.14,23.1,23.11,81016.86861487289,8.8366,8.8481,8.8328,8.8366,81016.8686
2013-10-07 13:20:00,23.11,23.12,23.09,23.1,56070.32549299121,8.8366,8.8404,8.829,8.8328,56070.3255
2013-10-07 13:25:00,23.1,23.11,23.09,23.09,42290.33024471371,8.8328,8.8366,8.829,8.829,42290.3302
2013-10-07 13:30:00,23.1,23.12,23.1,23.1,118080.30411023996,8.8328,8.8404,8.8328,8.8328,118080.3041
2013-10-07 13:35:00,23.1,23.12,23.07,23.07,74602.04324067474,8.8328,8.8404,8.8213,8.8213,74602.0432
2013-10-07 13:40:00,23.07,23.07,23.06,23.07,59634.11736754574,8.8213,8.8213,8.8175,8.8213,59634.1174
2013-10-07 13:45:00,23.07,23.09,23.06,23.08,100023.75861249704,8.8213,8.829,8.8175,8.8251,100023.7586
2013-10-07 13:50:00,23.08,23.09,23.07,23.09,43715.84699453552,8.8251,8.829,8.8213,8.829,43715.847
2013-10-07 13:55:00,23.08,23.13,23.08,23.12,70325.49299120932,8.8251,8.8442,8.8251,8.8404,70325.493
2013-10-07 14:00:00,23.13,23.15,23.12,23.12,81967.2131147541,8.8442,8.8519,8.8404,8.8404,81967.2131
2013-10-07 14:05:00,23.12,23.12,23.09,23.1,77215.49061534807,8.8404,8.8404,8.829,8.8328,77215.4906
2013-10-07 14:10:00,23.1,23.13,23.1,23.12,61297.22024233785,8.8328,8.8442,8.8328,8.8404,61297.2202
2013-10-07 14:15:00,23.11,23.13,23.1,23.12,73414.11261582324,8.8366,8.8442,8.8328,8.8404,73414.1126
2013-10-07 14:20:00,23.12,23.13,23.1,23.11,65811.35661677358,8.8404,8.8442,8.8328,8.8366,65811.3566
2013-10-07 14:25:00,23.11,23.12,23.08,23.12,83630.31598954622,8.8366,8.8404,8.8251,8.8404,83630.316
2013-10-07 14:30:00,23.12,23.13,23.1,23.12,108101.6868614873,8.8404,8.8442,8.8328,8.8404,108101.6869
2013-10-07 14:35:00,23.12,23.14,23.12,23.12,121644.09598479448,8.8404,8.8481,8.8404,8.8404,121644.096
2013-10-07 14:40:00,23.11,23.12,23.07,23.07,76027.55999049656,8.8366,8.8404,8.8213,8.8213,76027.56
2013-10-07 14:45:00,23.07,23.11,23.07,23.11,42052.74411974341,8.8213,8.8366,8.8213,8.8366,42052.7441
2013-10-07 14:50:00,23.11,23.12,23.08,23.11,105725.82561178428,8.8366,8.8404,8.8251,8.8366,105725.8256
2013-10-07 14:55:00,23.11,23.12,23.09,23.1,83630.31598954622,8.8366,8.8404,8.829,8.8328,83630.316
2013-10-07 15:00:00,23.1,23.12,23.09,23.11,83155.14373960561,8.8328,8.8404,8.829,8.8366,83155.1437
2013-10-07 15:05:00,23.11,23.11,23.09,23.1,73176.52649085294,8.8366,8.8366,8.829,8.8328,73176.5265
2013-10-07 15:10:00,23.1,23.12,23.1,23.1,77928.24899025897,8.8328,8.8404,8.8328,8.8328,77928.249
2013-10-07 15:15:00,23.1,23.11,23.09,23.11,88382.03848895225,8.8328,8.8366,8.829,8.8366,88382.0385
2013-10-07 15:20:00,23.11,23.11,23.06,23.06,169636.49322879544,8.8366,8.8366,8.8175,8.8175,169636.4932
2013-10-07 15:25:00,23.07,23.07,23.04,23.07,129009.26585887384,8.8213,8.8213,8.8098,8.8213,129009.2659
2013-10-07 15:30:00,23.07,23.07,23.05,23.06,219054.4072226182,8.8213,8.8213,8.8137,8.8175,219054.4072
2013-10-07 15:35:00,23.06,23.06,23.03,23.04,230696.12734616292,8.8175,8.8175,8.806,8.8098,230696.1273
2013-10-07 15:40:00,23.03,23.04,23.01,23.03,216678.5459729152,8.806,8.8098,8.7984,8.806,216678.546
2013-10-07 15:45:00,23.03,23.04,22.99,23.01,283202.6609645997,8.806,8.8098,8.7907,8.7984,283202.661
2013-10-07 15:50:00,23.01,23.02,22.96,22.98,627464.956046567,8.7984,8.8022,8.7792,8.7869,627464.956
2013-10-07 15:55:00,22.98,22.99,22.95,22.96,775718.6980280352,8.7869,8.7907,8.7754,8.7792,775718.698
2013-10-08 09:30:00,22.95,22.98,22.63,22.83,891898.3131385128,8.7754,8.7869,8.6531,8.7295,891898.3131
2013-10-08 09:35:00,22.85,22.86,22.69,22.73,317890.2352102637,8.7372,8.741,8.676,8.6913,317890.2352
2013-10-08 09:40:00,22.72,22.82,22.72,22.82,285103.3499643621,8.6875,8.7257,8.6875,8.7257,285103.35
2013-10-08 09:45:00,22.82,22.83,22.79,22.83,218341.64884770729,8.7257,8.7295,8.7142,8.7295,218341.6488
2013-10-08 09:50:00,22.83,22.83,22.76,22.81,259681.6345925398,8.7295,8.7295,8.7028,8.7219,259681.6346
2013-10-08 09:55:00,22.81,22.83,22.76,22.76,196008.5531004989,8.7219,8.7295,8.7028,8.7028,196008.5531
2013-10-08 10:00:00,22.76,22.82,22.73,22.75,268947.4934663816,8.7028,8.7257,8.6913,8.6989,268947.4935
2013-10-08 10:05:00,22.76,22.77,22.72,22.74,224281.30197196483,8.7028,8.7066,8.6875,8.6951,224281.302
2013-10-08 10:10:00,22.74,22.8,22.72,22.74,163934.4262295082,8.6951,8.7181,8.6875,8.6951,163934.4262
2013-10-08 10:15:00,22.74,22.77,22.72,22.75,124019.9572344975,8.6951,8.7066,8.6875,8.6989,124019.9572
2013-10-08 10:20:00,22.75,22.77,22.72,22.72,127583.74910905203,8.6989,8.7066,8.6875,8.6875,127583.7491
2013-10-08 10:25:00,22.73,22.76,22.71,22.75,108814.4452363982,8.6913,8.7028,8.6837,8.6989,108814.4452
2013-10-08 10:30:00,22.75,22.76,22.72,22.72,75314.80161558565,8.6989,8.7028,8.6875,8.6875,75314.8016
2013-10-08 10:35:00,22.72,22.75,22.7,22.7,138275.1247327156,8.6875,8.6989,8.6798,8.6798,138275.1247
2013-10-08 10:40:00,22.7,22.71,22.67,22.69,139463.05535756712,8.6798,8.6837,8.6684,8.676,139463.0554
2013-10-08 10:45:00,22.69,22.69,22.63,22.63,219529.5794725588,8.676,8.676,8.6531,8.6531,219529.5795
2013-10-08 10:50:00,22.63,22.63,22.57,22.57,379662.6277025422,8.6531,8.6531,8.6301,8.6301,379662.6277
2013-10-08 10:55:00,22.57,22.59,22.53,22.58,276075.07721549063,8.6301,8.6378,8.6148,8.6339,276075.0772
2013-10-08 11:00:00,22.57,22.59,22.49,22.49,288429.5557139463,8.6301,8.6378,8.5995,8.5995,288429.5557
2013-10-08 11:05:00,22.5,22.58,22.49,22.58,425279.1636968401,8.6034,8.6339,8.5995,8.6339,425279.1637
2013-10-08 11:10:00,22.58,22.58,22.53,22.57,360893.3238298884,8.6339,8.6339,8.6148,8.6301,360893.3238
2013-10-08 11:15:00,22.57,22.62,22.56,22.6,350677.12045616534,8.6301,8.6492,8.6263,8.6416,350677.1205
2013-10-08 11:20:00,22.6,22.62,22.59,22.6,114041.33998574484,8.6416,8.6492,8.6378,8.6416,114041.34
2013-10-08 11:25:00,22.6,22.61,22.57,22.6,260869.5652173913,8.6416,8.6454,8.6301,8.6416,260869.5652
2013-10-08 11:30:00,22.6,22.6,22.53,22.53,425516.7498218104,8.6416,8.6416,8.6148,8.6148,425516.7498
2013-10-08 11:35:00,22.53,22.54,22.48,22.48,142789.26110715134,8.6148,8.6186,8.5957,8.5957,142789.2611
2013-10-08 11:40:00,22.49,22.51,22.46,22.47,144689.95010691375,8.5995,8.6072,8.5881,8.5919,144689.9501
2013-10-08 11:45:00,22.47,22.48,22.4,22.4,407697.7904490378,8.5919,8.5957,8.5651,8.5651,407697.7904
2013-10-08 11:50:00,22.4,22.5,22.4,22.5,117605.13186029936,8.5651,8.6034,8.5651,8.6034,117605.1319
2013-10-08 11:55:00,22.5,22.54,22.5,22.53,132573.05773342837,8.6034,8.6186,8.6034,8.6148,132573.0577
2013-10-08 12:00:00,22.53,22.53,22.47,22.48,122594.4404846757,8.6148,8.6148,8.5919,8.5957,122594.4405
2013-10-08 12:05:00,22.48,22.49,22.46,22.49,183178.90235210265,8.5957,8.5995,8.5881,8.5995,183178.9024
2013-10-08 12:10:00,22.48,22.49,22.46,22.47,64861.01211689237,8.5957,8.5995,8.5881,8.5919,64861.0121
2013-10-08 12:15:00,22.48,22.48,22.45,22.47,76027.55999049656,8.5957,8.5957,8.5842,8.5919,76027.56
2013-10-08 12:20:00,22.46,22.47,22.42,22.43,226894.74934663816,8.5881,8.5919,8.5728,8.5766,226894.7493
2013-10-08 12:25:00,22.42,22.45,22.41,22.44,173437.87122832026,8.5728,8.5842,8.5689,8.5804,173437.8712
2013-10-08 12:30:00,22.44,22.44,22.4,22.42,165597.5291043003,8.5804,8.5804,8.5651,8.5728,165597.5291
2013-10-08 12:35:00,22.42,22.46,22.4,22.44,143977.19173200286,8.5728,8.5881,8.5651,8.5804,143977.1917
2013-10-08 12:40:00,22.44,22.45,22.44,22.45,181753.3856022808,8.5804,8.5842,8.5804,8.5842,181753.3856
2013-10-08 12:45:00,22.45,22.47,22.44,22.45,180803.0411023996,8.5842,8.5919,8.5804,8.5842,180803.0411
2013-10-08 12:50:00,22.45,22.45,22.4,22.42,114991.68448562604,8.5842,8.5842,8.5651,8.5728,114991.6845
2013-10-08 12:55:00,22.42,22.46,22.42,22.46,121644.09598479448,8.5728,8.5881,8.5728,8.5881,121644.096
2013-10-08 13:00:00,22.46,22.49,22.45,22.47,242100.26134473743,8.5881,8.5995,8.5842,8.5919,242100.2613
2013-10-08 13:05:00,22.47,22.47,22.42,22.42,163696.8401045379,8.5919,8.5919,8.5728,8.5728,163696.8401
2013-10-08 13:10:00,22.42,22.45,22.41,22.43,148016.155856498,8.5728,8.5842,8.5689,8.5766,148016.1559
2013-10-08 13:15:00,22.43,22.43,22.4,22.41,109527.2036113091,8.5766,8.5766,8.5651,8.5689,109527.2036
2013-10-08 13:20:00,22.41,22.42,22.4,22.4,100736.51698740794,8.5689,8.5728,8.5651,8.5651,100736.517
2013-10-08 13:25:00,22.4,22.42,22.38,22.41,311950.5820860062,8.5651,8.5728,8.5575,8.5689,311950.5821
2013-10-08 13:30:00,22.41,22.45,22.41,22.43,142076.50273224045,8.5689,8.5842,8.5689,8.5766,142076.5027
2013-10-08 13:35:00,22.43,22.43,22.4,22.42,87194.10786410073,8.5766,8.5766,8.5651,8.5728,87194.1079
2013-10-08 13:40:00,22.42,22.43,22.4,22.41,80066.52411499168,8.5728,8.5766,8.5651,8.5689,80066.5241
2013-10-08 13:45:00,22.41,22.42,22.38,22.38,92658.58873841767,8.5689,8.5728,8.5575,8.5575,92658.5887
2013-10-08 13:50:00,22.38,22.4,22.36,22.37,189593.7277263008,8.5575,8.5651,8.5498,8.5536,189593.7277
2013-10-08 13:55:00,22.37,22.38,22.33,22.35,150867.1893561416,8.5536,8.5575,8.5384,8.546,150867.1894
2013-10-08 14:00:00,22.35,22.35,22.3,22.35,520313.6136849608,8.546,8.546,8.5269,8.546,520313.6137
2013-10-08 14:05:00,22.34,22.35,22.3,22.31,241625.0890947969,8.5422,8.546,8.5269,8.5307,241625.0891
2013-10-08 14:10:00,22.3,22.36,22.3,22.33,189831.3138512711,8.5269,8.5498,8.5269,8.5384,189831.3139
2013-10-08 14:15:00,22.32,22.33,22.28,22.28,292230.9337134712,8.5345,8.5384,8.5192,8.5192,292230.9337
2013-10-08 14:20:00,22.28,22.3,22.25,22.28,577334.2836778333,8.5192,8.5269,8.5078,8.5192,577334.2837
2013-10-08 14:25:00,22.27,22.28,22.23,22.26,537182.2285578522,8.5154,8.5192,8.5001,8.5116,537182.2286
2013-10-08 14:30:00,22.26,22.28,22.24,22.24,487051.5561891186,8.5116,8.5192,8.5039,8.5039,487051.5562
2013-10-08 14:35:00,22.24,22.27,22.22,22.27,302209.5509622238,8.5039,8.5154,8.4963,8.5154,302209.551
2013-10-08 14:40:00,22.27,22.27,22.21,22.23,308149.20408648136,8.5154,8.5154,8.4925,8.5001,308149.2041
2013-10-08 14:45:00,22.22,22.23,22.17,22.17,407460.2043240675,8.4963,8.5001,8.4772,8.4772,407460.2043
2013-10-08 14:50:00,22.17,22.19,22.15,22.19,363506.7712045616,8.4772,8.4848,8.4695,8.4848,363506.7712
2013-10-08 14:55:00,22.19,22.2,22.16,22.2,518175.3385602281,8.4848,8.4886,8.4733,8.4886,518175.3386
2013-10-08 15:00:00,22.2,22.25,22.19,22.24,353528.153955809,8.4886,8.5078,8.4848,8.5039,353528.154
2013-10-08 15:05:00,22.24,22.28,22.24,22.26,347588.50083155144,8.5039,8.5192,8.5039,8.5116,347588.5008
2013-10-08 15:10:00,22.25,22.27,22.24,22.26,199572.34497505345,8.5078,8.5154,8.5039,8.5116,199572.345
2013-10-08 15:15:00,22.26,22.3,22.26,22.29,210263.72059871705,8.5116,8.5269,8.5116,8.5231,210263.7206
2013-10-08 15:20:00,22.3,22.36,22.3,22.35,284628.1777144215,8.5269,8.5498,8.5269,8.546,284628.1777
2013-10-08 15:25:00,22.35,22.39,22.35,22.38,240674.74459491565,8.546,8.5613,8.546,8.5575,240674.7446
2013-10-08 15:30:00,22.38,22.39,22.31,22.32,295319.55333808507,8.5575,8.5613,8.5307,8.5345,295319.5533
2013-10-08 15:35:00,22.32,22.38,22.31,22.36,334521.26395818486,8.5345,8.5575,8.5307,8.5498,334521.264
2013-10-08 15:40:00,22.36,22.38,22.35,22.38,307436.44571157044,8.5498,8.5575,8.546,8.5575,307436.4457
2013-10-08 15:45:00,22.38,22.38,22.32,22.35,365882.6324542647,8.5575,8.5575,8.5345,8.546,365882.6325
2013-10-08 15:50:00,22.35,22.37,22.32,22.33,720836.3031598955,8.546,8.5536,8.5345,8.5384,720836.3032
2013-10-08 15:55:00,22.33,22.33,22.28,22.29,923734.8538845332,8.5384,8.5384,8.5192,8.5231,923734.8539
2013-10-09 09:30:00,22.41,22.41,22.11,22.11,671655.975291043,8.5689,8.5689,8.4542,8.4542,671655.9753
2013-10-09 09:35:00,22.11,22.16,22.0,22.03,549299.1209313376,8.4542,8.4733,8.4122,8.4236,549299.1209
2013-10-09 09:40:00,22.03,22.05,21.98,22.02,438821.5728201473,8.4236,8.4313,8.4045,8.4198,438821.5728
2013-10-09 09:45:00,22.02,22.07,21.97,22.05,499881.2069375149,8.4198,8.4389,8.4007,8.4313,499881.2069
2013-10-09 09:50:00,22.05,22.11,22.03,22.11,906866.2390116416,8.4313,8.4542,8.4236,8.4542,906866.239
2013-10-09 09:55:00,22.11,22.19,22.07,22.17,276312.6633404609,8.4542,8.4848,8.4389,8.4772,276312.6633
2013-10-09 10:00:00,22.18,22.19,22.12,22.14,233547.16084580665,8.481,8.4848,8.4581,8.4657,233547.1608
2013-10-09 10:05:00,22.14,22.15,22.07,22.08,234735.0914706581,8.4657,8.4695,8.4389,8.4428,234735.0915
2013-10-09 10:10:00,22.08,22.1,22.02,22.09,275362.3188405797,8.4428,8.4504,8.4198,8.4466,275362.3188
2013-10-09 10:15:00,22.09,22.11,22.06,22.11,167023.04585412212,8.4466,8.4542,8.4351,8.4542,167023.0459
2013-10-09 10:20:00,22.11,22.23,22.1,22.2,287954.3834640057,8.4542,8.5001,8.4504,8.4886,287954.3835
2013-10-09 10:25:00,22.2,22.23,22.19,22.21,106438.5839866952,8.4886,8.5001,8.4848,8.4925,106438.584
2013-10-09 10:30:00,22.21,22.25,22.19,22.24,145877.88073176527,8.4925,8.5078,8.4848,8.5039,145877.8807
2013-10-09 10:35:00,22.24,22.24,22.12,22.15,188168.21097647896,8.5039,8.5039,8.4581,8.4695,188168.211
2013-10-09 10:40:00,22.16,22.18,22.14,22.16,82679.97148966501,8.4733,8.481,8.4657,8.4733,82679.9715
2013-10-09 10:45:00,22.16,22.16,22.07,22.11,184604.4191019245,8.4733,8.4733,8.4389,8.4542,184604.4191
2013-10-09 10:50:00,22.11,22.13,22.05,22.08,192919.93347588505,8.4542,8.4619,8.4313,8.4428,192919.9335
2013-10-09 10:55:00,22.08,22.11,22.06,22.07,389403.65882632456,8.4428,8.4542,8.4351,8.4389,389403.6588
2013-10-09 11:00:00,22.07,22.08,22.03,22.03,289379.9002138275,8.4389,8.4428,8.4236,8.4236,289379.9002
2013-10-09 11:05:00,22.03,22.08,22.03,22.07,304110.23996198626,8.4236,8.4428,8.4236,8.4389,304110.24
2013-10-09 11:10:00,22.07,22.08,22.01,22.01,160133.04822998337,8.4389,8.4428,8.416,8.416,160133.0482
2013-10-09 11:15:00,22.01,22.02,21.97,21.98,258018.53171774768,8.416,8.4198,8.4007,8.4045,258018.5317
2013-10-09 11:20:00,21.98,22.0,21.94,21.94,428842.95557139465,8.4045,8.4122,8.3892,8.3892,428842.9556
2013-10-09 11:25:00,21.94,22.01,21.93,22.0,309337.13471133285,8.3892,8.416,8.3854,8.4122,309337.1347
2013-10-09 11:30:00,22.0,22.08,22.0,22.07,222380.6129722024,8.4122,8.4428,8.4122,8.4389,222380.613
2013-10-09 11:35:00,22.07,22.09,22.02,22.02,143264.43335709194,8.4389,8.4466,8.4198,8.4198,143264.4334
2013-10-09 11:40:00,22.02,22.04,22.01,22.03,108814.4452363982,8.4198,8.4275,8.416,8.4236,108814.4452
2013-10-09 11:45:00,22.03,22.06,22.02,22.04,172012.35447849846,8.4236,8.4351,8.4198,8.4275,172012.3545
2013-10-09 11:50:00,22.04,22.06,21.99,21.99,180565.45497742933,8.4275,8.4351,8.4083,8.4083,180565.455
2013-10-09 11:55:00,21.99,22.01,21.97,21.98,355666.4290805417,8.4083,8.416,8.4007,8.4045,355666.4291
2013-10-09 12:00:00,21.99,21.99,21.95,21.96,227845.09384651936,8.4083,8.4083,8.393,8.3969,227845.0938
2013-10-09 12:05:00,21.96,21.98,21.95,21.98,136849.6079828938,8.3969,8.4045,8.393,8.4045,136849.608
2013-10-09 12:10:00,21.98,22.0,21.97,21.98,203848.8952245189,8.4045,8.4122,8.4007,8.4045,203848.8952
2013-10-09 12:15:00,21.98,21.99,21.96,21.96,213352.34022333092,8.4045,8.4083,8.3969,8.3969,213352.3402
2013-10-09 12:20:00,21.96,21.97,21.94,21.95,408410.5488239487,8.3969,8.4007,8.3892,8.393,408410.5488
2013-10-09 12:25:00,21.95,21.97,21.95,21.95,99311.00023758612,8.393,8.4007,8.393,8.393,99311.0002
2013-10-09 12:30:00,21.95,21.99,21.95,21.98,105013.06723687336,8.393,8.4083,8.393,8.4045,105013.0672
2013-10-09 12:35:00,21.98,22.03,21.98,22.01,110477.5481111903,8.4045,8.4236,8.4045,8.416,110477.5481
2013-10-09 12:40:00,22.01,22.01,21.96,21.96,117367.54573532904,8.416,8.416,8.3969,8.3969,117367.5457
2013-10-09 12:45:00,21.96,21.97,21.93,21.94,110477.5481111903,8.3969,8.4007,8.3854,8.3892,110477.5481
2013-10-09 12:50:00,21.95,21.97,21.93,21.97,78165.83511522927,8.393,8.4007,8.3854,8.4007,78165.8351
2013-10-09 12:55:00,21.98,21.98,21.95,21.95,98360.65573770492,8.4045,8.4045,8.393,8.393,98360.6557
2013-10-09 13:00:00,21.95,21.98,21.95,21.97,210976.478973628,8.393,8.4045,8.393,8.4007,210976.479
2013-10-09 13:05:00,21.96,22.0,21.95,21.99,281777.14421477786,8.3969,8.4122,8.393,8.4083,281777.1442
2013-10-09 13:10:00,21.99,22.04,21.97,22.04,236873.36659539083,8.4083,8.4275,8.4007,8.4275,236873.3666
2013-10-09 13:15:00,22.04,22.08,22.03,22.08,130909.95485863628,8.4275,8.4428,8.4236,8.4428,130909.9549
2013-10-09 13:20:00,22.08,22.11,22.05,22.1,164409.59847944882,8.4428,8.4542,8.4313,8.4504,164409.5985
2013-10-09 13:25:00,22.11,22.13,22.08,22.08,219529.5794725588,8.4542,8.4619,8.4428,8.4428,219529.5795
2013-10-09 13:30:00,22.08,22.11,22.07,22.07,129009.26585887384,8.4428,8.4542,8.4389,8.4389,129009.2659
2013-10-09 13:35:00,22.07,22.07,22.04,22.05,96935.13898788313,8.4389,8.4389,8.4275,8.4313,96935.139
2013-10-09 13:40:00,22.05,22.06,22.03,22.04,434545.0225706819,8.4313,8.4351,8.4236,8.4275,434545.0226
2013-10-09 13:45:00,22.05,22.05,22.01,22.03,249227.84509384647,8.4313,8.4313,8.416,8.4236,249227.8451
2013-10-09 13:50:00,22.03,22.05,22.03,22.03,157044.42860536944,8.4236,8.4313,8.4236,8.4236,157044.4286
2013-10-09 13:55:00,22.03,22.05,22.01,22.04,95509.6222380613,8.4236,8.4313,8.416,8.4275,95509.6222
2013-10-09 14:00:00,22.04,22.05,22.0,22.05,282965.0748396293,8.4275,8.4313,8.4122,8.4313,282965.0748
2013-10-09 14:05:00,22.05,22.06,22.03,22.04,219054.4072226182,8.4313,8.4351,8.4236,8.4275,219054.4072
2013-10-09 14:10:00,22.04,22.05,22.02,22.05,305060.58446186746,8.4275,8.4313,8.4198,8.4313,305060.5845
2013-10-09 14:15:00,22.05,22.06,22.0,22.02,241387.50296982657,8.4313,8.4351,8.4122,8.4198,241387.503
2013-10-09 14:20:00,22.02,22.06,22.0,22.03,218341.64884770729,8.4198,8.4351,8.4122,8.4236,218341.6488
2013-10-09 14:25:00,22.03,22.08,22.02,22.06,135899.2634830126,8.4236,8.4428,8.4198,8.4351,135899.2635
2013-10-09 14:30:00,22.06,22.09,22.04,22.08,241625.0890947969,8.4351,8.4466,8.4275,8.4428,241625.0891
2013-10-09 14:35:00,22.07,22.08,22.04,22.06,164172.0123544785,8.4389,8.4428,8.4275,8.4351,164172.0124
2013-10-09 14:40:00,22.06,22.09,22.06,22.08,180803.0411023996,8.4351,8.4466,8.4351,8.4428,180803.0411
2013-10-09 14:45:00,22.08,22.13,22.07,22.13,177952.007602756,8.4428,8.4619,8.4389,8.4619,177952.0076
2013-10-09 14:50:00,22.12,22.14,22.1,22.11,148728.91423140888,8.4581,8.4657,8.4504,8.4542,148728.9142
2013-10-09 14:55:00,22.11,22.19,22.11,22.19,120931.3376098836,8.4542,8.4848,8.4542,8.4848,120931.3376
2013-10-09 15:00:00,22.19,22.19,22.14,22.14,176288.9047279639,8.4848,8.4848,8.4657,8.4657,176288.9047
2013-10-09 15:05:00,22.14,22.14,22.09,22.13,263007.84034212405,8.4657,8.4657,8.4466,8.4619,263007.8403
2013-10-09 15:10:00,22.13,22.14,22.11,22.11,181753.3856022808,8.4619,8.4657,8.4542,8.4542,181753.3856
2013-10-09 15:15:00,22.11,22.13,22.1,22.12,202423.3784746971,8.4542,8.4619,8.4504,8.4581,202423.3785
2013-10-09 15:20:00,22.11,22.13,22.09,22.11,215015.44309812307,8.4542,8.4619,8.4466,8.4542,215015.4431
2013-10-09 15:25:00,22.11,22.13,22.07,22.08,254454.73984319315,8.4542,8.4619,8.4389,8.4428,254454.7398
2013-10-09 15:30:00,22.08,22.14,22.08,22.13,267997.1489665004,8.4428,8.4657,8.4428,8.4619,267997.149
2013-10-09 15:35:00,22.13,22.13,22.08,22.09,284390.5915894512,8.4619,8.4619,8.4428,8.4466,284390.5916
2013-10-09 15:40:00,22.09,22.1,22.07,22.09,334758.85008315515,8.4466,8.4504,8.4389,8.4466,334758.8501
2013-10-09 15:45:00,22.09,22.09,22.0,22.02,577571.8698028035,8.4466,8.4466,8.4122,8.4198,577571.8698
2013-10-09 15:50:00,22.02,22.06,21.99,22.05,962698.9783796626,8.4198,8.4351,8.4083,8.4313,962698.9784
2013-10-09 15:55:00,22.05,22.06,22.0,22.03,1083392.729864576,8.4313,8.4351,8.4122,8.4236,1083392.7299
2013-10-10 09:30:00,22.26,22.27,22.16,22.19,981705.8683772868,8.5116,8.5154,8.4733,8.4848,981705.8684
2013-10-10 09:35:00,22.18,22.24,22.13,22.23,588263.2454264672,8.481,8.5039,8.4619,8.5001,588263.2454
2013-10-10 09:40:00,22.24,22.31,22.23,22.28,532668.0921834165,8.5039,8.5307,8.5001,8.5192,532668.0922
2013-10-10 09:45:00,22.29,22.4,22.28,22.4,420527.4411974341,8.5231,8.5651,8.5192,8.5651,420527.4412
2013-10-10 09:50:00,22.4,22.41,22.32,22.38,385602.28082679975,8.5651,8.5689,8.5345,8.5575,385602.2808
2013-10-10 09:55:00,22.38,22.38,22.32,22.32,399619.86220004753,8.5575,8.5575,8.5345,8.5345,399619.8622
2013-10-10 10:00:00,22.32,22.32,22.26,22.26,448087.4316939891,8.5345,8.5345,8.5116,8.5116,448087.4317
2013-10-10 10:05:00,22.27,22.27,22.16,22.16,356141.6013304823,8.5154,8.5154,8.4733,8.4733,356141.6013
2013-10-10 10:10:00,22.16,22.2,22.15,22.2,331432.6443335709,8.4733,8.4886,8.4695,8.4886,331432.6443
2013-10-10 10:15:00,22.2,22.21,22.18,22.2,290330.2447137087,8.4886,8.4925,8.481,8.4886,290330.2447
2013-10-10 10:20:00,22.2,22.3,22.2,22.29,262057.4958422428,8.4886,8.5269,8.4886,8.5231,262057.4958
2013-10-10 10:25:00,22.29,22.3,22.26,22.3,167260.63197909243,8.5231,8.5269,8.5116,8.5269,167260.632
2013-10-10 10:30:00,22.29,22.3,22.23,22.26,263720.5987170349,8.5231,8.5269,8.5001,8.5116,263720.5987
2013-10-10 10:35:00,22.25,22.3,22.25,22.28,264670.9432169161,8.5078,8.5269,8.5078,8.5192,264670.9432
2013-10-10 10:40:00,22.29,22.31,22.27,22.3,147540.9836065574,8.5231,8.5307,8.5154,8.5269,147540.9836
2013-10-10 10:45:00,22.3,22.34,22.3,22.32,211214.06509859825,8.5269,8.5422,8.5269,8.5345,211214.0651
2013-10-10 10:50:00,22.33,22.36,22.33,22.34,212639.5818484201,8.5384,8.5498,8.5384,8.5422,212639.5818
2013-10-10 10:55:00,22.34,22.35,22.32,22.32,208600.6177239249,8.5422,8.546,8.5345,8.5345,208600.6177
2013-10-10 11:00:00,22.32,22.35,22.3,22.32,221430.2684723212,8.5345,8.546,8.5269,8.5345,221430.2685
2013-10-10 11:05:00,22.32,22.37,22.32,22.36,317652.6490852934,8.5345,8.5536,8.5345,8.5498,317652.6491
2013-10-10 11:10:00,22.35,22.36,22.35,22.36,165122.3568543597,8.546,8.5498,8.546,8.5498,165122.3569
2013-10-10 11:15:00,22.36,22.36,22.33,22.35,194345.4502257068,8.5498,8.5498,8.5384,8.546,194345.4502
2013-10-10 11:20:00,22.35,22.37,22.34,22.35,209788.54834877644,8.546,8.5536,8.5422,8.546,209788.5483
2013-10-10 11:25:00,22.34,22.4,22.33,22.39,336421.9529579473,8.5422,8.5651,8.5384,8.5613,336421.953
2013-10-10 11:30:00,22.39,22.43,22.38,22.43,250653.3618436684,8.5613,8.5766,8.5575,8.5766,250653.3618
2013-10-10 11:35:00,22.43,22.45,22.41,22.43,203136.136849608,8.5766,8.5842,8.5689,8.5766,203136.1368
2013-10-10 11:40:00,22.43,22.46,22.43,22.46,139938.22760750772,8.5766,8.5881,8.5766,8.5881,139938.2276
2013-10-10 11:45:00,22.46,22.5,22.45,22.46,220717.5100974104,8.5881,8.6034,8.5842,8.5881,220717.5101
2013-10-10 11:50:00,22.47,22.5,22.46,22.49,125920.64623425993,8.5919,8.6034,8.5881,8.5995,125920.6462
2013-10-10 11:55:00,22.5,22.52,22.49,22.5,198384.414350202,8.6034,8.611,8.5995,8.6034,198384.4144
2013-10-10 12:00:00,22.5,22.51,22.46,22.46,191019.2444761226,8.6034,8.6072,8.5881,8.5881,191019.2445
2013-10-10 12:05:00,22.46,22.5,22.46,22.48,164172.0123544785,8.5881,8.6034,8.5881,8.5957,164172.0124
2013-10-10 12:10:00,22.48,22.5,22.47,22.49,102162.03373722977,8.5957,8.6034,8.5919,8.5995,102162.0337
2013-10-10 12:15:00,22.49,22.51,22.48,22.49,273461.6298408173,8.5995,8.6072,8.5957,8.5995,273461.6298
2013-10-10 12:20:00,22.49,22.5,22.47,22.48,126395.81848420051,8.5995,8.6034,8.5919,8.5957,126395.8185
2013-10-10 12:25:00,22.48,22.48,22.46,22.46,72463.76811594203,8.5957,8.5957,8.5881,8.5881,72463.7681
2013-10-10 12:30:00,22.47,22.49,22.46,22.47,127108.57685911145,8.5919,8.5995,8.5881,8.5919,127108.5769
2013-10-10 12:35:00,22.48,22.48,22.43,22.44,93846.51936326918,8.5957,8.5957,8.5766,8.5804,93846.5194
2013-10-10 12:40:00,22.44,22.44,22.41,22.42,114041.33998574484,8.5804,8.5804,8.5689,8.5728,114041.34
2013-10-10 12:45:00,22.43,22.43,22.41,22.41,97885.48348776432,8.5766,8.5766,8.5689,8.5689,97885.4835
2013-10-10 12:50:00,22.41,22.42,22.39,22.41,128296.50748396294,8.5689,8.5728,8.5613,8.5689,128296.5075
2013-10-10 12:55:00,22.41,22.45,22.41,22.41,118555.47636018058,8.5689,8.5842,8.5689,8.5689,118555.4764
2013-10-10 13:00:00,22.41,22.42,22.4,22.41,95509.6222380613,8.5689,8.5728,8.5651,8.5689,95509.6222
2013-10-10 13:05:00,22.41,22.46,22.41,22.46,85768.59111427893,8.5689,8.5881,8.5689,8.5881,85768.5911
2013-10-10 13:10:00,22.46,22.46,22.43,22.44,126870.99073414112,8.5881,8.5881,8.5766,8.5804,126870.9907
2013-10-10 13:15:00,22.43,22.44,22.4,22.4,115704.44286053696,8.5766,8.5804,8.5651,8.5651,115704.4429
2013-10-10 13:20:00,22.4,22.4,22.38,22.38,97647.897362794,8.5651,8.5651,8.5575,8.5575,97647.8974
2013-10-10 13:25:00,22.38,22.38,22.34,22.36,224518.8880969352,8.5575,8.5575,8.5422,8.5498,224518.8881
2013-10-10 13:30:00,22.35,22.39,22.34,22.36,128058.92135899264,8.546,8.5613,8.5422,8.5498,128058.9214
2013-10-10 13:35:00,22.36,22.39,22.36,22.39,86243.76336421953,8.5498,8.5613,8.5498,8.5613,86243.7634
2013-10-10 13:40:00,22.39,22.4,22.36,22.36,173675.45735329058,8.5613,8.5651,8.5498,8.5498,173675.4574
2013-10-10 13:45:00,22.36,22.39,22.35,22.38,63435.495367070565,8.5498,8.5613,8.546,8.5575,63435.4954
2013-10-10 13:50:00,22.38,22.4,22.38,22.4,83630.31598954622,8.5575,8.5651,8.5575,8.5651,83630.316
2013-10-10 13:55:00,22.4,22.41,22.37,22.38,180565.45497742933,8.5651,8.5689,8.5536,8.5575,180565.455
2013-10-10 14:00:00,22.37,22.38,22.35,22.36,126395.81848420051,8.5536,8.5575,8.546,8.5498,126395.8185
2013-10-10 14:05:00,22.36,22.37,22.32,22.35,145165.12235685435,8.5498,8.5536,8.5345,8.546,145165.1224
2013-10-10 14:10:00,22.35,22.37,22.33,22.36,107151.34236160608,8.546,8.5536,8.5384,8.5498,107151.3424
2013-10-10 14:15:00,22.37,22.38,22.35,22.35,73176.52649085294,8.5536,8.5575,8.546,8.546,73176.5265
2013-10-10 14:20:00,22.35,22.39,22.35,22.39,59634.11736754574,8.546,8.5613,8.546,8.5613,59634.1174
2013-10-10 14:25:00,22.39,22.4,22.38,22.38,99786.17248752672,8.5613,8.5651,8.5575,8.5575,99786.1725
2013-10-10 14:30:00,22.38,22.4,22.36,22.39,183416.4884770729,8.5575,8.5651,8.5498,8.5613,183416.4885
2013-10-10 14:35:00,22.4,22.4,22.38,22.38,131385.12710857685,8.5651,8.5651,8.5575,8.5575,131385.1271
2013-10-10 14:40:00,22.38,22.4,22.38,22.4,108339.2729864576,8.5575,8.5651,8.5575,8.5651,108339.273
2013-10-10 14:45:00,22.4,22.4,22.39,22.4,90282.72748871466,8.5651,8.5651,8.5613,8.5651,90282.7275
2013-10-10 14:50:00,22.4,22.41,22.4,22.4,77928.24899025897,8.5651,8.5689,8.5651,8.5651,77928.249
2013-10-10 14:55:00,22.4,22.41,22.36,22.37,282014.73033974814,8.5651,8.5689,8.5498,8.5536,282014.7303
2013-10-10 15:00:00,22.37,22.4,22.34,22.4,504632.9294369209,8.5536,8.5651,8.5422,8.5651,504632.9294
2013-10-10 15:05:00,22.4,22.45,22.39,22.44,282252.3164647185,8.5651,8.5842,8.5613,8.5804,282252.3165
2013-10-10 15:10:00,22.44,22.51,22.44,22.49,288191.969588976,8.5804,8.6072,8.5804,8.5995,288191.9696
2013-10-10 15:15:00,22.5,22.5,22.48,22.49,127583.74910905203,8.6034,8.6034,8.5957,8.5995,127583.7491
2013-10-10 15:20:00,22.49,22.51,22.48,22.51,157994.77310525067,8.5995,8.6072,8.5957,8.6072,157994.7731
2013-10-10 15:25:00,22.51,22.54,22.51,22.53,229033.02447137088,8.6072,8.6186,8.6072,8.6148,229033.0245
2013-10-10 15:30:00,22.53,22.54,22.49,22.49,320266.09645996673,8.6148,8.6186,8.5995,8.5995,320266.0965
2013-10-10 15:35:00,22.49,22.5,22.48,22.48,193157.5196008553,8.5995,8.6034,8.5957,8.5957,193157.5196
2013-10-10 15:40:00,22.49,22.49,22.46,22.48,260631.979092421,8.5995,8.5995,8.5881,8.5957,260631.9791
2013-10-10 15:45:00,22.48,22.48,22.46,22.48,651698.7407935377,8.5957,8.5957,8.5881,8.5957,651698.7408
2013-10-10 15:50:00,22.48,22.51,22.48,22.51,543121.8816821098,8.5957,8.6072,8.5957,8.6072,543121.8817
2013-10-10 15:55:00,22.5,22.51,22.47,22.48,1370634.3549536706,8.6034,8.6072,8.5919,8.5957,1370634.355
2013-10-11 09:30:00,22.56,22.71,22.51,22.69,727963.8869090045,8.6263,8.6837,8.6072,8.676,727963.8869
2013-10-11 09:35:00,22.68,22.83,22.67,22.82,355428.8429555714,8.6722,8.7295,8.6684,8.7257,355428.843
2013-10-11 09:40:00,22.82,22.93,22.78,22.9,366120.21857923496,8.7257,8.7678,8.7104,8.7563,366120.2186
2013-10-11 09:45:00,22.9,22.96,22.88,22.93,392254.6923259682,8.7563,8.7792,8.7487,8.7678,392254.6923
2013-10-11 09:50:00,22.93,22.96,22.91,22.93,443810.8814445236,8.7678,8.7792,8.7601,8.7678,443810.8814
2013-10-11 09:55:00,22.94,22.94,22.88,22.93,321216.44095984794,8.7716,8.7716,8.7487,8.7678,321216.441
2013-10-11 10:00:00,22.93,22.93,22.87,22.88,429080.5416963649,8.7678,8.7678,8.7448,8.7487,429080.5417
2013-10-11 10:05:00,22.88,22.92,22.87,22.89,549061.5348063674,8.7487,8.7639,8.7448,8.7525,549061.5348
2013-10-11 10:10:00,22.89,22.93,22.87,22.93,278926.11071513424,8.7525,8.7678,8.7448,8.7678,278926.1107
2013-10-11 10:15:00,22.93,22.94,22.89,22.91,225231.6464718461,8.7678,8.7716,8.7525,8.7601,225231.6465
2013-10-11 10:20:00,22.91,22.94,22.89,22.91,218104.062722737,8.7601,8.7716,8.7525,8.7601,218104.0627
2013-10-11 10:25:00,22.91,22.94,22.9,22.94,248515.0867189356,8.7601,8.7716,8.7563,8.7716,248515.0867
2013-10-11 10:30:00,22.93,22.97,22.92,22.95,405084.3430743645,8.7678,8.7831,8.7639,8.7754,405084.3431
2013-10-11 10:35:00,22.96,22.97,22.88,22.9,278213.3523402233,8.7792,8.7831,8.7487,8.7563,278213.3523
2013-10-11 10:40:00,22.9,22.91,22.88,22.88,231646.4718460442,8.7563,8.7601,8.7487,8.7487,231646.4718
2013-10-11 10:45:00,22.88,22.9,22.81,22.81,285578.5222143027,8.7487,8.7563,8.7219,8.7219,285578.5222
2013-10-11 10:50:00,22.81,22.86,22.79,22.85,323354.7160845807,8.7219,8.741,8.7142,8.7372,323354.7161
2013-10-11 10:55:00,22.85,22.89,22.84,22.88,196246.13922546923,8.7372,8.7525,8.7334,8.7487,196246.1392
2013-10-11 11:00:00,22.88,22.9,22.87,22.87,154668.56735566643,8.7487,8.7563,8.7448,8.7448,154668.5674
2013-10-11 11:05:00,22.87,22.88,22.83,22.86,178664.76597766692,8.7448,8.7487,8.7295,8.741,178664.766
2013-10-11 11:10:00,22.86,22.88,22.85,22.87,106438.5839866952,8.741,8.7487,8.7372,8.7448,106438.584
2013-10-11 11:15:00,22.88,22.89,22.86,22.88,143977.19173200286,8.7487,8.7525,8.741,8.7487,143977.1917
2013-10-11 11:20:00,22.88,22.9,22.88,22.9,134473.74673319078,8.7487,8.7563,8.7487,8.7563,134473.7467
2013-10-11 11:25:00,22.89,22.91,22.85,22.86,161083.39272986457,8.7525,8.7601,8.7372,8.741,161083.3927
2013-10-11 11:30:00,22.86,22.9,22.86,22.88,172012.35447849846,8.741,8.7563,8.741,8.7487,172012.3545
2013-10-11 11:35:00,22.88,22.93,22.88,22.93,179377.5243525778,8.7487,8.7678,8.7487,8.7678,179377.5244
2013-10-11 11:40:00,22.93,22.96,22.93,22.95,164884.77072938942,8.7678,8.7792,8.7678,8.7754,164884.7707
2013-10-11 11:45:00,22.95,23.0,22.95,22.99,151579.9477310525,8.7754,8.7945,8.7754,8.7907,151579.9477
2013-10-11 11:50:00,22.99,23.05,22.98,23.05,260156.8068424804,8.7907,8.8137,8.7869,8.8137,260156.8068
2013-10-11 11:55:00,23.05,23.06,23.01,23.03,252078.8785934901,8.8137,8.8175,8.7984,8.806,252078.8786
2013-10-11 12:00:00,23.03,23.04,23.01,23.01,301021.6203373723,8.806,8.8098,8.7984,8.7984,301021.6203
2013-10-11 12:05:00,23.01,23.03,23.0,23.02,143739.60560703254,8.7984,8.806,8.7945,8.8022,143739.6056
2013-10-11 12:10:00,23.02,23.02,22.98,22.98,183654.07460204329,8.8022,8.8022,8.7869,8.7869,183654.0746
2013-10-11 12:15:00,22.98,22.99,22.95,22.98,182466.1439771917,8.7869,8.7907,8.7754,8.7869,182466.144
2013-10-11 12:20:00,22.98,22.99,22.95,22.97,292706.10596341174,8.7869,8.7907,8.7754,8.7831,292706.106
2013-10-11 12:25:00,22.98,22.99,22.96,22.97,194820.62247564743,8.7869,8.7907,8.7792,8.7831,194820.6225
2013-10-11 12:30:00,22.97,22.97,22.93,22.93,140650.98598241864,8.7831,8.7831,8.7678,8.7678,140650.986
2013-10-11 12:35:00,22.93,22.95,22.93,22.94,69612.7346162984,8.7678,8.7754,8.7678,8.7716,69612.7346
2013-10-11 12:40:00,22.94,22.96,22.93,22.94,142076.50273224045,8.7716,8.7792,8.7678,8.7716,142076.5027
2013-10-11 12:45:00,22.94,22.96,22.93,22.93,98123.06961273462,8.7716,8.7792,8.7678,8.7678,98123.0696
2013-10-11 12:50:00,22.93,22.94,22.92,22.93,70563.07911617962,8.7678,8.7716,8.7639,8.7678,70563.0791
2013-10-11 12:55:00,22.92,22.95,22.92,22.94,96935.13898788313,8.7639,8.7754,8.7639,8.7716,96935.139
2013-10-11 13:00:00,22.94,22.96,22.93,22.96,128058.92135899264,8.7716,8.7792,8.7678,8.7792,128058.9214
2013-10-11 13:05:00,22.96,22.96,22.94,22.94,286291.2805892136,8.7792,8.7792,8.7716,8.7716,286291.2806
2013-10-11 13:10:00,22.95,22.95,22.92,22.93,88619.62461392255,8.7754,8.7754,8.7639,8.7678,88619.6246
2013-10-11 13:15:00,22.94,22.94,22.89,22.9,81016.86861487289,8.7716,8.7716,8.7525,8.7563,81016.8686
2013-10-11 13:20:00,22.9,22.92,22.89,22.91,116654.78736041817,8.7563,8.7639,8.7525,8.7601,116654.7874
2013-10-11 13:25:00,22.91,22.91,22.89,22.9,86243.76336421953,8.7601,8.7601,8.7525,8.7563,86243.7634
2013-10-11 13:30:00,22.9,22.92,22.89,22.89,65098.59824186267,8.7563,8.7639,8.7525,8.7525,65098.5982
2013-10-11 13:35:00,22.9,22.92,22.9,22.91,76740.31836540747,8.7563,8.7639,8.7563,8.7601,76740.3184
2013-10-11 13:40:00,22.91,22.91,22.89,22.89,108339.2729864576,8.7601,8.7601,8.7525,8.7525,108339.273
2013-10-11 13:45:00,22.89,22.91,22.88,22.88,147540.9836065574,8.7525,8.7601,8.7487,8.7487,147540.9836
2013-10-11 13:50:00,22.87,22.88,22.86,22.88,172962.69897837966,8.7448,8.7487,8.741,8.7487,172962.699
2013-10-11 13:55:00,22.88,22.88,22.87,22.88,161558.56497980517,8.7487,8.7487,8.7448,8.7487,161558.565
2013-10-11 14:00:00,22.88,22.9,22.86,22.9,185792.34972677595,8.7487,8.7563,8.741,8.7563,185792.3497
2013-10-11 14:05:00,22.89,22.91,22.88,22.88,165122.3568543597,8.7525,8.7601,8.7487,8.7487,165122.3569
2013-10-11 14:10:00,22.88,22.89,22.88,22.88,86243.76336421953,8.7487,8.7525,8.7487,8.7487,86243.7634
2013-10-11 14:15:00,22.88,22.91,22.88,22.91,211689.23734853885,8.7487,8.7601,8.7487,8.7601,211689.2373
2013-10-11 14:20:00,22.91,22.92,22.88,22.91,110477.5481111903,8.7601,8.7639,8.7487,8.7601,110477.5481
2013-10-11 14:25:00,22.91,22.91,22.89,22.91,61772.39249227845,8.7601,8.7601,8.7525,8.7601,61772.3925
2013-10-11 14:30:00,22.91,22.91,22.89,22.91,113803.75386077454,8.7601,8.7601,8.7525,8.7601,113803.7539
2013-10-11 14:35:00,22.91,22.91,22.88,22.88,212164.40959847943,8.7601,8.7601,8.7487,8.7487,212164.4096
2013-10-11 14:40:00,22.88,22.9,22.88,22.9,118555.47636018058,8.7487,8.7563,8.7487,8.7563,118555.4764
2013-10-11 14:45:00,22.9,22.91,22.89,22.9,124495.1294844381,8.7563,8.7601,8.7525,8.7563,124495.1295
2013-10-11 14:50:00,22.9,22.91,22.89,22.89,114041.33998574484,8.7563,8.7601,8.7525,8.7525,114041.34
2013-10-11 14:55:00,22.89,22.9,22.88,22.9,124732.71560940842,8.7525,8.7563,8.7487,8.7563,124732.7156
2013-10-11 15:00:00,22.9,22.9,22.86,22.86,161796.1511047755,8.7563,8.7563,8.741,8.741,161796.1511
2013-10-11 15:05:00,22.86,22.89,22.86,22.89,162508.90947968638,8.741,8.7525,8.741,8.7525,162508.9095
2013-10-11 15:10:00,22.89,22.9,22.86,22.86,140413.39985744833,8.7525,8.7563,8.741,8.741,140413.3999
2013-10-11 15:15:00,22.86,22.86,22.85,22.85,185792.34972677595,8.741,8.741,8.7372,8.7372,185792.3497
2013-10-11 15:20:00,22.85,22.85,22.83,22.85,140175.81373247804,8.7372,8.7372,8.7295,8.7372,140175.8137
2013-10-11 15:25:00,22.85,22.86,22.85,22.86,155856.49798051795,8.7372,8.741,8.7372,8.741,155856.498
2013-10-11 15:30:00,22.86,22.86,22.84,22.85,360418.1515799477,8.741,8.741,8.7334,8.7372,360418.1516
2013-10-11 15:35:00,22.85,22.86,22.84,22.84,160608.22047992397,8.7372,8.741,8.7334,8.7334,160608.2205
2013-10-11 15:40:00,22.84,22.84,22.83,22.83,189118.5554763602,8.7334,8.7334,8.7295,8.7295,189118.5555
2013-10-11 15:45:00,22.83,22.83,22.78,22.78,489427.4174388216,8.7295,8.7295,8.7104,8.7104,489427.4174
2013-10-11 15:50:00,22.78,22.83,22.78,22.83,837728.6766452839,8.7104,8.7295,8.7104,8.7295,837728.6766
2013-10-11 15:55:00,22.82,22.88,22.82,22.88,849370.3967688287,8.7257,8.7487,8.7257,8.7487,849370.3968
2013-10-14 09:30:00,22.7,22.83,22.67,22.81,483487.76431456406,8.6798,8.7295,8.6684,8.7219,483487.7643
2013-10-14 09:35:00,22.82,22.86,22.8,22.83,164647.1846044191,8.7257,8.741,8.7181,8.7295,164647.1846
2013-10-14 09:40:00,22.83,22.83,22.78,22.8,169636.49322879544,8.7295,8.7295,8.7104,8.7181,169636.4932
2013-10-14 09:45:00,22.8,22.83,22.72,22.72,141601.33048229985,8.7181,8.7295,8.6875,8.6875,141601.3305
2013-10-14 09:50:00,22.72,22.75,22.7,22.74,203848.8952245189,8.6875,8.6989,8.6798,8.6951,203848.8952
2013-10-14 09:55:00,22.74,22.77,22.69,22.77,242100.26134473743,8.6951,8.7066,8.676,8.7066,242100.2613
2013-10-14 10:00:00,22.77,22.83,22.77,22.79,162033.73722974578,8.7066,8.7295,8.7066,8.7142,162033.7372
2013-10-14 10:05:00,22.79,22.84,22.77,22.84,165835.11522927062,8.7142,8.7334,8.7066,8.7334,165835.1152
2013-10-14 10:10:00,22.84,22.86,22.8,22.85,122832.026609646,8.7334,8.741,8.7181,8.7372,122832.0266
2013-10-14 10:15:00,22.85,22.87,22.85,22.85,113566.16773580424,8.7372,8.7448,8.7372,8.7372,113566.1677
2013-10-14 10:20:00,22.85,22.88,22.84,22.88,286291.2805892136,8.7372,8.7487,8.7334,8.7487,286291.2806
2013-10-14 10:25:00,22.88,22.88,22.86,22.88,121644.09598479448,8.7487,8.7487,8.741,8.7487,121644.096
2013-10-14 10:30:00,22.88,22.88,22.85,22.85,112140.6509859824,8.7487,8.7487,8.7372,8.7372,112140.651
2013-10-14 10:35:00,22.85,22.87,22.84,22.86,128296.50748396294,8.7372,8.7448,8.7334,8.741,128296.5075
2013-10-14 10:40:00,22.86,22.87,22.8,22.8,139700.6414825374,8.741,8.7448,8.7181,8.7181,139700.6415
2013-10-14 10:45:00,22.8,22.87,22.8,22.86,120693.75148491329,8.7181,8.7448,8.7181,8.741,120693.7515
2013-10-14 10:50:00,22.87,22.88,22.85,22.85,148728.91423140888,8.7448,8.7487,8.7372,8.7372,148728.9142
2013-10-14 10:55:00,22.85,22.86,22.83,22.84,165122.3568543597,8.7372,8.741,8.7295,8.7334,165122.3569
2013-10-14 11:00:00,22.83,22.87,22.81,22.85,131622.71323354717,8.7295,8.7448,8.7219,8.7372,131622.7132
2013-10-14 11:05:00,22.84,22.85,22.83,22.85,64861.01211689237,8.7334,8.7372,8.7295,8.7372,64861.0121
2013-10-14 11:10:00,22.85,22.88,22.85,22.87,57971.01449275362,8.7372,8.7487,8.7372,8.7448,57971.0145
2013-10-14 11:15:00,22.88,22.88,22.85,22.86,97647.897362794,8.7487,8.7487,8.7372,8.741,97647.8974
2013-10-14 11:20:00,22.86,22.88,22.86,22.88,75077.21549061534,8.741,8.7487,8.741,8.7487,75077.2155
2013-10-14 11:25:00,22.88,22.88,22.86,22.86,143739.60560703254,8.7487,8.7487,8.741,8.741,143739.6056
2013-10-14 11:30:00,22.86,22.88,22.85,22.85,178664.76597766692,8.741,8.7487,8.7372,8.7372,178664.766
2013-10-14 11:35:00,22.85,22.85,22.83,22.83,225231.6464718461,8.7372,8.7372,8.7295,8.7295,225231.6465
2013-10-14 11:40:00,22.84,22.84,22.78,22.78,239486.81397006416,8.7334,8.7334,8.7104,8.7104,239486.814
2013-10-14 11:45:00,22.78,22.8,22.77,22.77,236635.7804704205,8.7104,8.7181,8.7066,8.7066,236635.7805
2013-10-14 11:50:00,22.77,22.8,22.77,22.78,223806.12972202423,8.7066,8.7181,8.7066,8.7104,223806.1297
2013-10-14 11:55:00,22.79,22.82,22.77,22.81,234022.3330957472,8.7142,8.7257,8.7066,8.7219,234022.3331
2013-10-14 12:00:00,22.81,22.86,22.8,22.85,93371.34711332858,8.7219,8.741,8.7181,8.7372,93371.3471
2013-10-14 12:05:00,22.85,22.85,22.81,22.83,75314.80161558565,8.7372,8.7372,8.7219,8.7295,75314.8016
2013-10-14 12:10:00,22.83,22.84,22.81,22.81,85055.83273936802,8.7295,8.7334,8.7219,8.7219,85055.8327
2013-10-14 12:15:00,22.81,22.82,22.8,22.81,78641.00736516988,8.7219,8.7257,8.7181,8.7219,78641.0074
2013-10-14 12:20:00,22.81,22.81,22.78,22.78,52268.94749346638,8.7219,8.7219,8.7104,8.7104,52268.9475
2013-10-14 12:25:00,22.78,22.8,22.78,22.8,83867.90211451652,8.7104,8.7181,8.7104,8.7181,83867.9021
2013-10-14 12:30:00,22.8,22.82,22.8,22.81,86006.17723924923,8.7181,8.7257,8.7181,8.7219,86006.1772
2013-10-14 12:35:00,22.81,22.84,22.81,22.83,104775.48111190306,8.7219,8.7334,8.7219,8.7295,104775.4811
2013-10-14 12:40:00,22.83,22.83,22.8,22.82,85531.00498930863,8.7295,8.7295,8.7181,8.7257,85531.005
2013-10-14 12:45:00,22.82,22.84,22.81,22.83,76740.31836540747,8.7257,8.7334,8.7219,8.7295,76740.3184
2013-10-14 12:50:00,22.84,22.86,22.84,22.85,57733.42836778332,8.7334,8.741,8.7334,8.7372,57733.4284
2013-10-14 12:55:00,22.86,22.89,22.85,22.89,113328.58161083392,8.741,8.7525,8.7372,8.7525,113328.5816
2013-10-14 13:00:00,22.89,22.9,22.87,22.89,128771.67973390354,8.7525,8.7563,8.7448,8.7525,128771.6797
2013-10-14 13:05:00,22.89,22.9,22.88,22.88,91945.83036350676,8.7525,8.7563,8.7487,8.7487,91945.8304
2013-10-14 13:10:00,22.88,22.9,22.88,22.89,270135.42409123306,8.7487,8.7563,8.7487,8.7525,270135.4241
2013-10-14 13:15:00,22.89,22.91,22.88,22.91,155856.49798051795,8.7525,8.7601,8.7487,8.7601,155856.498
2013-10-14 13:20:00,22.91,22.91,22.9,22.9,52031.36136849608,8.7601,8.7601,8.7563,8.7563,52031.3614
2013-10-14 13:25:00,22.91,22.92,22.9,22.92,43003.08861962461,8.7601,8.7639,8.7563,8.7639,43003.0886
2013-10-14 13:30:00,22.92,22.94,22.92,22.94,70087.90686623902,8.7639,8.7716,8.7639,8.7716,70087.9069
2013-10-14 13:35:00,22.94,22.95,22.93,22.95,59871.70349251604,8.7716,8.7754,8.7678,8.7754,59871.7035
2013-10-14 13:40:00,22.95,22.97,22.95,22.96,95272.036113091,8.7754,8.7831,8.7754,8.7792,95272.0361
2013-10-14 13:45:00,22.96,22.96,22.93,22.93,111427.89261107153,8.7792,8.7792,8.7678,8.7678,111427.8926
2013-10-14 13:50:00,22.93,22.94,22.93,22.94,59871.70349251604,8.7678,8.7716,8.7678,8.7716,59871.7035
2013-10-14 13:55:00,22.94,22.97,22.93,22.96,105013.06723687336,8.7716,8.7831,8.7678,8.7792,105013.0672
2013-10-14 14:00:00,22.96,23.0,22.95,23.0,158707.53148016156,8.7792,8.7945,8.7754,8.7945,158707.5315
2013-10-14 14:05:00,23.0,23.01,22.99,22.99,193395.1057258256,8.7945,8.7984,8.7907,8.7907,193395.1057
2013-10-14 14:10:00,22.98,22.98,22.96,22.97,62722.73699215966,8.7869,8.7869,8.7792,8.7831,62722.737
2013-10-14 14:15:00,22.97,23.03,22.97,23.02,402233.30957472086,8.7831,8.806,8.7831,8.8022,402233.3096
2013-10-14 14:20:00,23.02,23.02,23.01,23.02,197434.06985032075,8.8022,8.8022,8.7984,8.8022,197434.0699
2013-10-14 14:25:00,23.02,23.02,23.01,23.02,98360.65573770492,8.8022,8.8022,8.7984,8.8022,98360.6557
2013-10-14 14:30:00,23.02,23.03,23.0,23.01,273936.80209075793,8.8022,8.806,8.7945,8.7984,273936.8021
2013-10-14 14:35:00,23.0,23.03,23.0,23.02,203373.7229745783,8.7945,8.806,8.7945,8.8022,203373.723
2013-10-14 14:40:00,23.02,23.06,22.96,22.97,549299.1209313376,8.8022,8.8175,8.7792,8.7831,549299.1209
2013-10-14 14:45:00,22.97,23.02,22.96,23.0,495604.65668804944,8.7831,8.8022,8.7792,8.7945,495604.6567
2013-10-14 14:50:00,23.0,23.01,22.96,22.99,336659.5390829176,8.7945,8.7984,8.7792,8.7907,336659.5391
2013-10-14 14:55:00,23.0,23.01,22.99,23.01,175576.146353053,8.7945,8.7984,8.7907,8.7984,175576.1464
2013-10-14 15:00:00,23.01,23.01,22.99,23.01,100974.10311237824,8.7984,8.7984,8.7907,8.7984,100974.1031
2013-10-14 15:05:00,23.01,23.04,23.0,23.04,115229.27061059634,8.7984,8.8098,8.7945,8.8098,115229.2706
2013-10-14 15:10:00,23.04,23.05,23.01,23.05,126870.99073414112,8.8098,8.8137,8.7984,8.8137,126870.9907
2013-10-14 15:15:00,23.05,23.05,23.01,23.01,83630.31598954622,8.8137,8.8137,8.7984,8.7984,83630.316
2013-10-14 15:20:00,23.01,23.01,22.99,23.0,142314.08885721074,8.7984,8.7984,8.7907,8.7945,142314.0889
2013-10-14 15:25:00,22.99,23.04,22.99,23.04,206462.3425991922,8.7907,8.8098,8.7907,8.8098,206462.3426
2013-10-14 15:30:00,23.04,23.04,23.03,23.03,163459.25397956758,8.8098,8.8098,8.806,8.806,163459.254
2013-10-14 15:35:00,23.03,23.04,23.01,23.01,181278.21335234024,8.806,8.8098,8.7984,8.7984,181278.2134
2013-10-14 15:40:00,23.01,23.02,22.99,23.02,265383.70159182703,8.7984,8.8022,8.7907,8.8022,265383.7016
2013-10-14 15:45:00,23.01,23.03,22.98,22.99,426704.680446662,8.7984,8.806,8.7869,8.7907,426704.6804
2013-10-14 15:50:00,23.0,23.0,22.99,23.0,327631.2663340461,8.7945,8.7945,8.7907,8.7945,327631.2663
2013-10-14 15:55:00,23.0,23.06,22.99,23.06,733665.9539082918,8.7945,8.8175,8.7907,8.8175,733665.9539
2013-10-15 09:30:00,22.96,23.07,22.95,22.99,458541.2211926824,8.7792,8.8213,8.7754,8.7907,458541.2212
2013-10-15 09:35:00,22.99,23.01,22.77,22.77,492516.03706343553,8.7907,8.7984,8.7066,8.7066,492516.0371
2013-10-15 09:40:00,22.77,22.83,22.75,22.76,506058.4461867427,8.7066,8.7295,8.6989,8.7028,506058.4462
2013-10-15 09:45:00,22.76,22.82,22.75,22.77,269422.6657163222,8.7028,8.7257,8.6989,8.7066,269422.6657
2013-10-15 09:50:00,22.77,22.82,22.72,22.72,426229.5081967213,8.7066,8.7257,8.6875,8.6875,426229.5082
2013-10-15 09:55:00,22.72,22.81,22.71,22.8,407222.6181990972,8.6875,8.7219,8.6837,8.7181,407222.6182
2013-10-15 10:00:00,22.79,22.8,22.75,22.75,387027.7975766215,8.7142,8.7181,8.6989,8.6989,387027.7976
2013-10-15 10:05:00,22.75,22.8,22.73,22.79,194107.8641007365,8.6989,8.7181,8.6913,8.7142,194107.8641
2013-10-15 10:10:00,22.79,22.79,22.76,22.77,247327.1560940841,8.7142,8.7142,8.7028,8.7066,247327.1561
2013-10-15 10:15:00,22.77,22.8,22.75,22.76,157282.01473033975,8.7066,8.7181,8.6989,8.7028,157282.0147
2013-10-15 10:20:00,22.76,22.78,22.76,22.78,184604.4191019245,8.7028,8.7104,8.7028,8.7104,184604.4191
2013-10-15 10:25:00,22.77,22.78,22.72,22.75,357091.9458303635,8.7066,8.7104,8.6875,8.6989,357091.9458
2013-10-15 10:30:00,22.75,22.77,22.73,22.75,165597.5291043003,8.6989,8.7066,8.6913,8.6989,165597.5291
2013-10-15 10:35:00,22.75,22.75,22.67,22.68,411261.58232359233,8.6989,8.6989,8.6684,8.6722,411261.5823
2013-10-15 10:40:00,22.68,22.73,22.65,22.73,335471.60845806607,8.6722,8.6913,8.6607,8.6913,335471.6085
2013-10-15 10:45:00,22.73,22.75,22.72,22.74,138987.88310762652,8.6913,8.6989,8.6875,8.6951,138987.8831
2013-10-15 10:50:00,22.74,22.74,22.72,22.73,144689.95010691375,8.6951,8.6951,8.6875,8.6913,144689.9501
2013-10-15 10:55:00,22.72,22.74,22.72,22.73,169398.90710382513,8.6875,8.6951,8.6875,8.6913,169398.9071
2013-10-15 11:00:00,22.73,22.8,22.72,22.77,185317.1774768353,8.6913,8.7181,8.6875,8.7066,185317.1775
2013-10-15 11:05:00,22.77,22.79,22.74,22.75,134236.1606082205,8.7066,8.7142,8.6951,8.6989,134236.1606
2013-10-15 11:10:00,22.75,22.81,22.74,22.79,388928.48657638393,8.6989,8.7219,8.6951,8.7142,388928.4866
2013-10-15 11:15:00,22.79,22.84,22.78,22.84,182466.1439771917,8.7142,8.7334,8.7104,8.7334,182466.144
2013-10-15 11:20:00,22.84,22.88,22.83,22.85,666429.0805416964,8.7334,8.7487,8.7295,8.7372,666429.0805
2013-10-15 11:25:00,22.85,22.86,22.83,22.83,145640.29460679495,8.7372,8.741,8.7295,8.7295,145640.2946
2013-10-15 11:30:00,22.83,22.88,22.83,22.84,146353.05298170587,8.7295,8.7487,8.7295,8.7334,146353.053
2013-10-15 11:35:00,22.84,22.85,22.8,22.8,110952.72036113092,8.7334,8.7372,8.7181,8.7181,110952.7204
2013-10-15 11:40:00,22.8,22.82,22.79,22.8,106200.99786172489,8.7181,8.7257,8.7142,8.7181,106200.9979
2013-10-15 11:45:00,22.8,22.81,22.77,22.8,104775.48111190306,8.7181,8.7219,8.7066,8.7181,104775.4811
2013-10-15 11:50:00,22.81,22.83,22.79,22.83,292230.9337134712,8.7219,8.7295,8.7142,8.7295,292230.9337
2013-10-15 11:55:00,22.83,22.84,22.81,22.81,72701.35424091233,8.7295,8.7334,8.7219,8.7219,72701.3542
2013-10-15 12:00:00,22.81,22.81,22.77,22.78,171774.76835352817,8.7219,8.7219,8.7066,8.7104,171774.7684
2013-10-15 12:05:00,22.78,22.81,22.77,22.77,160133.04822998337,8.7104,8.7219,8.7066,8.7066,160133.0482
2013-10-15 12:10:00,22.77,22.78,22.74,22.74,160133.04822998337,8.7066,8.7104,8.6951,8.6951,160133.0482
2013-10-15 12:15:00,22.75,22.75,22.71,22.73,147303.39748158708,8.6989,8.6989,8.6837,8.6913,147303.3975
2013-10-15 12:20:00,22.74,22.77,22.73,22.77,168210.97647897364,8.6951,8.7066,8.6913,8.7066,168210.9765
2013-10-15 12:25:00,22.77,22.79,22.75,22.76,264908.52934188646,8.7066,8.7142,8.6989,8.7028,264908.5293
2013-10-15 12:30:00,22.75,22.79,22.74,22.77,105013.06723687336,8.6989,8.7142,8.6951,8.7066,105013.0672
2013-10-15 12:35:00,22.77,22.78,22.75,22.75,91233.07198859588,8.7066,8.7104,8.6989,8.6989,91233.072
2013-10-15 12:40:00,22.75,22.78,22.74,22.77,165359.94297933002,8.6989,8.7104,8.6951,8.7066,165359.943
2013-10-15 12:45:00,22.77,22.79,22.77,22.78,105963.41173675456,8.7066,8.7142,8.7066,8.7104,105963.4117
2013-10-15 12:50:00,22.78,22.8,22.78,22.79,87431.69398907103,8.7104,8.7181,8.7104,8.7142,87431.694
2013-10-15 12:55:00,22.79,22.79,22.76,22.77,187930.62485150868,8.7142,8.7142,8.7028,8.7066,187930.6249
2013-10-15 13:00:00,22.77,22.83,22.77,22.82,405321.9291993348,8.7066,8.7295,8.7066,8.7257,405321.9292
2013-10-15 13:05:00,22.82,22.84,22.81,22.83,143739.60560703254,8.7257,8.7334,8.7219,8.7295,143739.6056
2013-10-15 13:10:00,22.83,22.84,22.8,22.83,137324.7802328344,8.7295,8.7334,8.7181,8.7295,137324.7802
2013-10-15 13:15:00,22.83,22.84,22.81,22.83,81016.86861487289,8.7295,8.7334,8.7219,8.7295,81016.8686
2013-10-15 13:20:00,22.83,22.83,22.81,22.83,104537.89498693276,8.7295,8.7295,8.7219,8.7295,104537.895
2013-10-15 13:25:00,22.83,22.84,22.8,22.8,127821.33523402234,8.7295,8.7334,8.7181,8.7181,127821.3352
2013-10-15 13:30:00,22.8,22.84,22.8,22.84,256117.84271798527,8.7181,8.7334,8.7181,8.7334,256117.8427
2013-10-15 13:35:00,22.84,22.84,22.8,22.83,129246.85198384414,8.7334,8.7334,8.7181,8.7295,129246.852
2013-10-15 13:40:00,22.83,22.84,22.82,22.82,113803.75386077454,8.7295,8.7334,8.7257,8.7257,113803.7539
2013-10-15 13:45:00,22.82,22.85,22.82,22.83,179615.11047754812,8.7257,8.7372,8.7257,8.7295,179615.1105
2013-10-15 13:50:00,22.83,22.85,22.83,22.83,134948.9189831314,8.7295,8.7372,8.7295,8.7295,134948.919
2013-10-15 13:55:00,22.83,22.85,22.83,22.84,91233.07198859588,8.7295,8.7372,8.7295,8.7334,91233.072
2013-10-15 14:00:00,22.84,22.85,22.83,22.85,202660.96459966732,8.7334,8.7372,8.7295,8.7372,202660.9646
2013-10-15 14:05:00,22.85,22.85,22.84,22.85,111903.06486101211,8.7372,8.7372,8.7334,8.7372,111903.0649
2013-10-15 14:10:00,22.85,22.85,22.83,22.84,114991.68448562604,8.7372,8.7372,8.7295,8.7334,114991.6845
2013-10-15 14:15:00,22.83,22.86,22.83,22.84,209550.96222380613,8.7295,8.741,8.7295,8.7334,209550.9622
2013-10-15 14:20:00,22.84,22.86,22.83,22.83,258968.8762176289,8.7334,8.741,8.7295,8.7295,258968.8762
2013-10-15 14:25:00,22.83,22.85,22.82,22.83,285578.5222143027,8.7295,8.7372,8.7257,8.7295,285578.5222
2013-10-15 14:30:00,22.83,22.84,22.8,22.81,209313.37609883584,8.7295,8.7334,8.7181,8.7219,209313.3761
2013-10-15 14:35:00,22.81,22.81,22.75,22.76,281064.38583986694,8.7219,8.7219,8.6989,8.7028,281064.3858
2013-10-15 14:40:00,22.76,22.77,22.71,22.76,337847.46970776905,8.7028,8.7066,8.6837,8.7028,337847.4697
2013-10-15 14:45:00,22.76,22.76,22.71,22.76,262057.4958422428,8.7028,8.7028,8.6837,8.7028,262057.4958
2013-10-15 14:50:00,22.76,22.79,22.73,22.75,395105.7258256118,8.7028,8.7142,8.6913,8.6989,395105.7258
2013-10-15 14:55:00,22.74,22.76,22.74,22.76,314088.8572107389,8.6951,8.7028,8.6951,8.7028,314088.8572
2013-10-15 15:00:00,22.76,22.77,22.72,22.75,268472.321216441,8.7028,8.7066,8.6875,8.6989,268472.3212
2013-10-15 15:05:00,22.75,22.83,22.72,22.82,334758.85008315515,8.6989,8.7295,8.6875,8.7257,334758.8501
2013-10-15 15:10:00,22.82,22.84,22.81,22.82,194345.4502257068,8.7257,8.7334,8.7219,8.7257,194345.4502
2013-10-15 15:15:00,22.82,22.84,22.8,22.83,254929.91209313367,8.7257,8.7334,8.7181,8.7295,254929.9121
2013-10-15 15:20:00,22.83,22.83,22.8,22.82,486101.2116892374,8.7295,8.7295,8.7181,8.7257,486101.2117
2013-10-15 15:25:00,22.82,22.83,22.81,22.82,224756.47422190543,8.7257,8.7295,8.7219,8.7257,224756.4742
2013-10-15 15:30:00,22.82,22.83,22.77,22.77,348301.2592064624,8.7257,8.7295,8.7066,8.7066,348301.2592
2013-10-15 15:35:00,22.77,22.77,22.73,22.75,487526.7284390592,8.7066,8.7066,8.6913,8.6989,487526.7284
2013-10-15 15:40:00,22.75,22.75,22.72,22.72,247564.7422190544,8.6989,8.6989,8.6875,8.6875,247564.7422
2013-10-15 15:45:00,22.72,22.74,22.71,22.72,447849.8455690188,8.6875,8.6951,8.6837,8.6875,447849.8456
2013-10-15 15:50:00,22.72,22.72,22.69,22.71,725350.4395343312,8.6875,8.6875,8.676,8.6837,725350.4395
2013-10-15 15:55:00,22.71,22.73,22.7,22.72,894749.3466381563,8.6837,8.6913,8.6798,8.6875,894749.3466
2013-10-16 09:30:00,22.91,22.91,22.67,22.73,738892.8486576384,8.7601,8.7601,8.6684,8.6913,738892.8487
2013-10-16 09:35:00,22.74,22.75,22.65,22.73,520788.7859349014,8.6951,8.6989,8.6607,8.6913,520788.7859
2013-10-16 09:40:00,22.73,22.73,22.56,22.58,759325.2554050843,8.6913,8.6913,8.6263,8.6339,759325.2554
2013-10-16 09:45:00,22.59,22.62,22.51,22.58,1049893.086243763,8.6378,8.6492,8.6072,8.6339,1049893.0862
2013-10-16 09:50:00,22.58,22.71,22.56,22.71,480636.7308149205,8.6339,8.6837,8.6263,8.6837,480636.7308
2013-10-16 09:55:00,22.71,22.72,22.62,22.63,443810.8814445236,8.6837,8.6875,8.6492,8.6531,443810.8814
2013-10-16 10:00:00,22.62,22.65,22.6,22.64,334758.85008315515,8.6492,8.6607,8.6416,8.6569,334758.8501
2013-10-16 10:05:00,22.63,22.69,22.59,22.67,423140.8885721074,8.6531,8.676,8.6378,8.6684,423140.8886
2013-10-16 10:10:00,22.67,22.8,22.67,22.8,466143.977191732,8.6684,8.7181,8.6684,8.7181,466143.9772
2013-10-16 10:15:00,22.8,22.87,22.79,22.86,328819.19695889764,8.7181,8.7448,8.7142,8.741,328819.197
2013-10-16 10:20:00,22.86,22.9,22.8,22.82,495842.2428130197,8.741,8.7563,8.7181,8.7257,495842.2428
2013-10-16 10:25:00,22.83,22.83,22.75,22.77,361606.0822047992,8.7295,8.7295,8.6989,8.7066,361606.0822
2013-10-16 10:30:00,22.78,22.89,22.78,22.88,162984.08172962698,8.7104,8.7525,8.7104,8.7487,162984.0817
2013-10-16 10:35:00,22.88,22.88,22.82,22.83,282489.9025896888,8.7487,8.7487,8.7257,8.7295,282489.9026
2013-10-16 10:40:00,22.83,22.83,22.78,22.79,177001.6631028748,8.7295,8.7295,8.7104,8.7142,177001.6631
2013-10-16 10:45:00,22.79,22.81,22.75,22.8,297695.4145877881,8.7142,8.7219,8.6989,8.7181,297695.4146
2013-10-16 10:50:00,22.8,22.82,22.77,22.8,231171.2995961036,8.7181,8.7257,8.7066,8.7181,231171.2996
2013-10-16 10:55:00,22.79,22.79,22.73,22.75,291755.76146353054,8.7142,8.7142,8.6913,8.6989,291755.7615
2013-10-16 11:00:00,22.75,22.77,22.67,22.76,479211.2140650986,8.6989,8.7066,8.6684,8.7028,479211.2141
2013-10-16 11:05:00,22.76,22.78,22.75,22.77,289617.48633879784,8.7028,8.7104,8.6989,8.7066,289617.4863
2013-10-16 11:10:00,22.77,22.77,22.75,22.76,393442.62295081967,8.7066,8.7066,8.6989,8.7028,393442.623
2013-10-16 11:15:00,22.76,22.76,22.65,22.71,722499.4060346875,8.7028,8.7028,8.6607,8.6837,722499.406
2013-10-16 11:20:00,22.71,22.75,22.7,22.72,459729.1518175339,8.6837,8.6989,8.6798,8.6875,459729.1518
2013-10-16 11:25:00,22.72,22.73,22.66,22.67,299833.6897125208,8.6875,8.6913,8.6645,8.6684,299833.6897
2013-10-16 11:30:00,22.67,22.73,22.66,22.7,196483.72535043955,8.6684,8.6913,8.6645,8.6798,196483.7254
2013-10-16 11:35:00,22.71,22.73,22.69,22.7,336659.5390829176,8.6837,8.6913,8.676,8.6798,336659.5391
2013-10-16 11:40:00,22.7,22.71,22.68,22.7,237586.12497030167,8.6798,8.6837,8.6722,8.6798,237586.125
2013-10-16 11:45:00,22.7,22.71,22.65,22.68,358517.4625801853,8.6798,8.6837,8.6607,8.6722,358517.4626
2013-10-16 11:50:00,22.69,22.72,22.67,22.69,424091.2330719886,8.676,8.6875,8.6684,8.676,424091.2331
2013-10-16 11:55:00,22.69,22.71,22.68,22.69,289617.48633879784,8.676,8.6837,8.6722,8.676,289617.4863
2013-10-16 12:00:00,22.69,22.7,22.69,22.69,225231.6464718461,8.676,8.6798,8.676,8.676,225231.6465
2013-10-16 12:05:00,22.69,22.73,22.67,22.72,237586.12497030167,8.676,8.6913,8.6684,8.6875,237586.125
2013-10-16 12:10:00,22.72,22.73,22.7,22.72,601092.8961748634,8.6875,8.6913,8.6798,8.6875,601092.8962
2013-10-16 12:15:00,22.72,22.75,22.7,22.73,850558.3273936802,8.6875,8.6989,8.6798,8.6913,850558.3274
2013-10-16 12:20:00,22.74,22.74,22.67,22.68,269422.6657163222,8.6951,8.6951,8.6684,8.6722,269422.6657
2013-10-16 12:25:00,22.68,22.71,22.65,22.69,297695.4145877881,8.6722,8.6837,8.6607,8.676,297695.4146
2013-10-16 12:30:00,22.69,22.7,22.62,22.64,593727.726300784,8.676,8.6798,8.6492,8.6569,593727.7263
2013-10-16 12:35:00,22.64,22.65,22.61,22.63,427655.0249465432,8.6569,8.6607,8.6454,8.6531,427655.0249
2013-10-16 12:40:00,22.63,22.67,22.62,22.64,296507.48396293656,8.6531,8.6684,8.6492,8.6569,296507.484
2013-10-16 12:45:00,22.64,22.65,22.61,22.62,285578.5222143027,8.6569,8.6607,8.6454,8.6492,285578.5222
2013-10-16 12:50:00,22.62,22.62,22.59,22.59,327393.6802090758,8.6492,8.6492,8.6378,8.6378,327393.6802
2013-10-16 12:55:00,22.59,22.61,22.59,22.61,296507.48396293656,8.6378,8.6454,8.6378,8.6454,296507.484
2013-10-16 13:00:00,22.61,22.62,22.58,22.59,254454.73984319315,8.6454,8.6492,8.6339,8.6378,254454.7398
2013-10-16 13:05:00,22.59,22.59,22.57,22.58,186505.10810168687,8.6378,8.6378,8.6301,8.6339,186505.1081
2013-10-16 13:10:00,22.57,22.61,22.56,22.6,417676.4076977905,8.6301,8.6454,8.6263,8.6416,417676.4077
2013-10-16 13:15:00,22.6,22.64,22.59,22.62,189831.3138512711,8.6416,8.6569,8.6378,8.6492,189831.3139
2013-10-16 13:20:00,22.62,22.62,22.58,22.6,163696.8401045379,8.6492,8.6492,8.6339,8.6416,163696.8401
2013-10-16 13:25:00,22.6,22.64,22.57,22.63,946543.121881682,8.6416,8.6569,8.6301,8.6531,946543.1219
2013-10-16 13:30:00,22.63,22.66,22.61,22.64,354240.9123307199,8.6531,8.6645,8.6454,8.6569,354240.9123
2013-10-16 13:35:00,22.64,22.64,22.63,22.63,109527.2036113091,8.6569,8.6569,8.6531,8.6531,109527.2036
2013-10-16 13:40:00,22.64,22.64,22.62,22.63,319078.16583511524,8.6569,8.6569,8.6492,8.6531,319078.1658
2013-10-16 13:45:00,22.62,22.63,22.59,22.61,427892.61107151344,8.6492,8.6531,8.6378,8.6454,427892.6111
2013-10-16 13:50:00,22.61,22.64,22.6,22.63,140650.98598241864,8.6454,8.6569,8.6416,8.6531,140650.986
2013-10-16 13:55:00,22.63,22.63,22.6,22.61,169874.07935376573,8.6531,8.6531,8.6416,8.6454,169874.0794
2013-10-16 14:00:00,22.61,22.62,22.6,22.61,1054644.8087431695,8.6454,8.6492,8.6416,8.6454,1054644.8087
2013-10-16 14:05:00,22.61,22.61,22.59,22.59,489902.5896887622,8.6454,8.6454,8.6378,8.6378,489902.5897
2013-10-16 14:10:00,22.59,22.59,22.53,22.53,434069.8503207413,8.6378,8.6378,8.6148,8.6148,434069.8503
2013-10-16 14:15:00,22.53,22.54,22.53,22.53,353052.9817058684,8.6148,8.6186,8.6148,8.6148,353052.9817
2013-10-16 14:20:00,22.53,22.59,22.53,22.57,494416.72606319794,8.6148,8.6378,8.6148,8.6301,494416.7261
2013-10-16 14:25:00,22.58,22.58,22.52,22.52,345687.81183178903,8.6339,8.6339,8.611,8.611,345687.8118
2013-10-16 14:30:00,22.53,22.55,22.51,22.53,410786.4100736517,8.6148,8.6225,8.6072,8.6148,410786.4101
2013-10-16 14:35:00,22.53,22.53,22.51,22.52,442147.7785697315,8.6148,8.6148,8.6072,8.611,442147.7786
2013-10-16 14:40:00,22.52,22.53,22.51,22.53,283677.83321454027,8.611,8.6148,8.6072,8.6148,283677.8332
2013-10-16 14:45:00,22.53,22.56,22.53,22.56,367070.56307911617,8.6148,8.6263,8.6148,8.6263,367070.5631
2013-10-16 14:50:00,22.56,22.56,22.5,22.51,485863.62556426704,8.6263,8.6263,8.6034,8.6072,485863.6256
2013-10-16 14:55:00,22.51,22.51,22.44,22.46,489902.5896887622,8.6072,8.6072,8.5804,8.5881,489902.5897
2013-10-16 15:00:00,22.46,22.47,22.42,22.43,530529.8170586838,8.5881,8.5919,8.5728,8.5766,530529.8171
2013-10-16 15:05:00,22.43,22.43,22.4,22.41,708956.9969113804,8.5766,8.5766,8.5651,8.5689,708956.9969
2013-10-16 15:10:00,22.41,22.48,22.4,22.47,361368.49607982894,8.5689,8.5957,8.5651,8.5919,361368.4961
2013-10-16 15:15:00,22.47,22.54,22.47,22.53,467807.08006652415,8.5919,8.6186,8.5919,8.6148,467807.0801
2013-10-16 15:20:00,22.53,22.53,22.47,22.47,543359.4678070801,8.6148,8.6148,8.5919,8.5919,543359.4678
2013-10-16 15:25:00,22.47,22.48,22.45,22.46,460917.0824423854,8.5919,8.5957,8.5842,8.5881,460917.0824
2013-10-16 15:30:00,22.46,22.46,22.38,22.38,871941.0786410074,8.5881,8.5881,8.5575,8.5575,871941.0786
2013-10-16 15:35:00,22.38,22.48,22.38,22.46,826324.5426467095,8.5575,8.5957,8.5575,8.5881,826324.5426
2013-10-16 15:40:00,22.46,22.47,22.43,22.46,1070087.9068662392,8.5881,8.5919,8.5766,8.5881,1070087.9069
2013-10-16 15:45:00,22.46,22.54,22.46,22.53,876217.6288904728,8.5881,8.6186,8.5881,8.6148,876217.6289
2013-10-16 15:50:00,22.53,22.56,22.5,22.51,1035400.332620575,8.6148,8.6263,8.6034,8.6072,1035400.3326
2013-10-16 15:55:00,22.51,22.56,22.51,22.51,1799002.1382751248,8.6072,8.6263,8.6072,8.6072,1799002.1383
2013-10-17 09:30:00,21.15,21.49,21.14,21.31,6029698.265621288,8.0872,8.2172,8.0833,8.1483,6029698.2656
2013-10-17 09:35:00,21.31,21.4,21.3,21.39,2389166.0727013545,8.1483,8.1827,8.1445,8.1789,2389166.0727
2013-10-17 09:40:00,21.38,21.64,21.38,21.5,3779757.66215253,8.1751,8.2745,8.1751,8.221,3779757.6622
2013-10-17 09:45:00,21.49,21.59,21.48,21.53,2846994.535519126,8.2172,8.2554,8.2133,8.2325,2846994.5355
2013-10-17 09:50:00,21.53,21.57,21.47,21.53,2291043.00308862,8.2325,8.2477,8.2095,8.2325,2291043.0031
2013-10-17 09:55:00,21.54,21.72,21.53,21.68,3306723.6873366595,8.2363,8.3051,8.2325,8.2898,3306723.6873
2013-10-17 10:00:00,21.68,21.79,21.67,21.68,2671418.389166073,8.2898,8.3319,8.286,8.2898,2671418.3892
2013-10-17 10:05:00,21.68,21.73,21.55,21.57,2112378.237110953,8.2898,8.3089,8.2401,8.2477,2112378.2371
2013-10-17 10:10:00,21.58,21.62,21.51,21.52,1913756.2366357804,8.2516,8.2669,8.2248,8.2286,1913756.2366
2013-10-17 10:15:00,21.52,21.64,21.52,21.63,1528866.7141838917,8.2286,8.2745,8.2286,8.2707,1528866.7142
2013-10-17 10:20:00,21.63,21.63,21.58,21.59,894274.1743882158,8.2707,8.2707,8.2516,8.2554,894274.1744
2013-10-17 10:25:00,21.59,21.66,21.56,21.59,1496792.587312901,8.2554,8.2822,8.2439,8.2554,1496792.5873
2013-10-17 10:30:00,21.59,21.6,21.55,21.59,645996.6737942505,8.2554,8.2592,8.2401,8.2554,645996.6738
2013-10-17 10:35:00,21.59,21.64,21.58,21.59,919933.4758850083,8.2554,8.2745,8.2516,8.2554,919933.4759
2013-10-17 10:40:00,21.59,21.62,21.56,21.58,691850.7959135186,8.2554,8.2669,8.2439,8.2516,691850.7959
2013-10-17 10:45:00,21.58,21.59,21.56,21.56,902352.102637206,8.2516,8.2554,8.2439,8.2439,902352.1026
2013-10-17 10:50:00,21.56,21.67,21.55,21.67,3372772.630078404,8.2439,8.286,8.2401,8.286,3372772.6301
2013-10-17 10:55:00,21.66,21.68,21.64,21.68,834640.05702067,8.2822,8.2898,8.2745,8.2898,834640.057
2013-10-17 11:00:00,21.67,21.74,21.64,21.7,805416.9636493229,8.286,8.3128,8.2745,8.2975,805416.9636
2013-10-17 11:05:00,21.7,21.8,21.68,21.78,1065336.184366833,8.2975,8.3357,8.2898,8.328,1065336.1844
2013-10-17 11:10:00,21.78,21.8,21.72,21.74,968876.2176288904,8.328,8.3357,8.3051,8.3128,968876.2176
2013-10-17 11:15:00,21.74,21.75,21.71,21.71,855547.6360180565,8.3128,8.3166,8.3013,8.3013,855547.636
2013-10-17 11:20:00,21.71,21.74,21.71,21.71,352577.8094559278,8.3013,8.3128,8.3013,8.3013,352577.8095
2013-10-17 11:25:00,21.71,21.73,21.64,21.66,996673.7942504158,8.3013,8.3089,8.2745,8.2822,996673.7943
2013-10-17 11:30:00,21.66,21.71,21.65,21.71,656450.4632929437,8.2822,8.3013,8.2783,8.3013,656450.4633
2013-10-17 11:35:00,21.71,21.71,21.68,21.68,544072.2261819909,8.3013,8.3013,8.2898,8.2898,544072.2262
2013-10-17 11:40:00,21.68,21.72,21.67,21.71,437158.4699453552,8.2898,8.3051,8.286,8.3013,437158.4699
2013-10-17 11:45:00,21.71,21.72,21.68,21.69,391066.7617011167,8.3013,8.3051,8.2898,8.2936,391066.7617
2013-10-17 11:50:00,21.69,21.71,21.68,21.69,438346.4005702067,8.2936,8.3013,8.2898,8.2936,438346.4006
2013-10-17 11:55:00,21.69,21.72,21.69,21.7,514373.9605607032,8.2936,8.3051,8.2936,8.2975,514373.9606
2013-10-17 12:00:00,21.7,21.72,21.68,21.69,443098.1230696127,8.2975,8.3051,8.2898,8.2936,443098.1231
2013-10-17 12:05:00,21.7,21.71,21.68,21.71,387740.5559515325,8.2975,8.3013,8.2898,8.3013,387740.556
2013-10-17 12:10:00,21.71,21.76,21.69,21.75,323354.7160845807,8.3013,8.3204,8.2936,8.3166,323354.7161
2013-10-17 12:15:00,21.76,21.76,21.71,21.72,610358.7550487051,8.3204,8.3204,8.3013,8.3051,610358.755
2013-10-17 12:20:00,21.72,21.73,21.69,21.7,575908.7669280114,8.3051,8.3089,8.2936,8.2975,575908.7669
2013-10-17 12:25:00,21.7,21.71,21.68,21.69,529579.4725588026,8.2975,8.3013,8.2898,8.2936,529579.4726
2013-10-17 12:30:00,21.69,21.73,21.68,21.73,290805.41696364933,8.2936,8.3089,8.2898,8.3089,290805.417
2013-10-17 12:35:00,21.72,21.74,21.7,21.74,333570.91945830366,8.3051,8.3128,8.2975,8.3128,333570.9195
2013-10-17 12:40:00,21.74,21.83,21.74,21.81,562128.7716797339,8.3128,8.3472,8.3128,8.3395,562128.7717
2013-10-17 12:45:00,21.8,21.81,21.74,21.74,375861.24970301735,8.3357,8.3395,8.3128,8.3128,375861.2497
2013-10-17 12:50:00,21.74,21.74,21.72,21.73,246376.8115942029,8.3128,8.3128,8.3051,8.3089,246376.8116
2013-10-17 12:55:00,21.73,21.75,21.71,21.75,247327.1560940841,8.3089,8.3166,8.3013,8.3166,247327.1561
2013-10-17 13:00:00,21.74,21.76,21.69,21.73,641007.365169874,8.3128,8.3204,8.2936,8.3089,641007.3652
2013-10-17 13:05:00,21.73,21.74,21.7,21.71,303872.6538370159,8.3089,8.3128,8.2975,8.3013,303872.6538
2013-10-17 13:10:00,21.71,21.71,21.68,21.68,387978.1420765027,8.3013,8.3013,8.2898,8.2898,387978.1421
2013-10-17 13:15:00,21.68,21.68,21.65,21.66,478736.041815158,8.2898,8.2898,8.2783,8.2822,478736.0418
2013-10-17 13:20:00,21.65,21.69,21.65,21.68,303159.895462105,8.2783,8.2936,8.2783,8.2898,303159.8955
2013-10-17 13:25:00,21.68,21.69,21.67,21.68,503444.99881206936,8.2898,8.2936,8.286,8.2898,503444.9988
2013-10-17 13:30:00,21.68,21.78,21.68,21.78,229033.02447137088,8.2898,8.328,8.2898,8.328,229033.0245
2013-10-17 13:35:00,21.77,21.78,21.74,21.76,228795.43834640057,8.3242,8.328,8.3128,8.3204,228795.4383
2013-10-17 13:40:00,21.76,21.76,21.75,21.76,207412.68709907343,8.3204,8.3204,8.3166,8.3204,207412.6871
2013-10-17 13:45:00,21.76,21.78,21.69,21.69,315989.54621050134,8.3204,8.328,8.2936,8.2936,315989.5462
2013-10-17 13:50:00,21.69,21.71,21.68,21.7,364932.2879543835,8.2936,8.3013,8.2898,8.2975,364932.288
2013-10-17 13:55:00,21.7,21.7,21.66,21.66,494416.72606319794,8.2975,8.2975,8.2822,8.2822,494416.7261
2013-10-17 14:00:00,21.66,21.67,21.64,21.65,422190.5440722262,8.2822,8.286,8.2745,8.2783,422190.5441
2013-10-17 14:05:00,21.64,21.66,21.61,21.66,337372.2974578285,8.2745,8.2822,8.263,8.2822,337372.2975
2013-10-17 14:10:00,21.66,21.66,21.61,21.63,310049.89308624377,8.2822,8.2822,8.263,8.2707,310049.8931
2013-10-17 14:15:00,21.63,21.68,21.63,21.67,409123.3071988596,8.2707,8.2898,8.2707,8.286,409123.3072
2013-10-17 14:20:00,21.67,21.69,21.66,21.67,309099.54858636257,8.286,8.2936,8.2822,8.286,309099.5486
2013-10-17 14:25:00,21.67,21.67,21.59,21.6,543121.8816821098,8.286,8.286,8.2554,8.2592,543121.8817
2013-10-17 14:30:00,21.6,21.61,21.57,21.57,904252.7916369684,8.2592,8.263,8.2477,8.2477,904252.7916
2013-10-17 14:35:00,21.57,21.63,21.56,21.57,683535.2815395581,8.2477,8.2707,8.2439,8.2477,683535.2815
2013-10-17 14:40:00,21.57,21.59,21.55,21.57,511522.9270610596,8.2477,8.2554,8.2401,8.2477,511522.9271
2013-10-17 14:45:00,21.57,21.59,21.56,21.56,495604.65668804944,8.2477,8.2554,8.2439,8.2439,495604.6567
2013-10-17 14:50:00,21.56,21.57,21.52,21.55,463768.115942029,8.2439,8.2477,8.2286,8.2401,463768.1159
2013-10-17 14:55:00,21.55,21.61,21.55,21.6,618199.0971727251,8.2401,8.263,8.2401,8.2592,618199.0972
2013-10-17 15:00:00,21.6,21.61,21.58,21.6,460679.4963174151,8.2592,8.263,8.2516,8.2592,460679.4963
2013-10-17 15:05:00,21.6,21.65,21.6,21.63,470420.5274411974,8.2592,8.2783,8.2592,8.2707,470420.5274
2013-10-17 15:10:00,21.63,21.64,21.62,21.63,631503.920171062,8.2707,8.2745,8.2669,8.2707,631503.9202
2013-10-17 15:15:00,21.63,21.63,21.61,21.62,606794.9631741507,8.2707,8.2707,8.263,8.2669,606794.9632
2013-10-17 15:20:00,21.61,21.62,21.57,21.57,677595.6284153005,8.263,8.2669,8.2477,8.2477,677595.6284
2013-10-17 15:25:00,21.57,21.58,21.51,21.52,743882.1572820147,8.2477,8.2516,8.2248,8.2286,743882.1573
2013-10-17 15:30:00,21.52,21.55,21.5,21.54,1233547.1608458066,8.2286,8.2401,8.221,8.2363,1233547.1608
2013-10-17 15:35:00,21.55,21.58,21.52,21.54,913756.2366357804,8.2401,8.2516,8.2286,8.2363,913756.2366
2013-10-17 15:40:00,21.54,21.56,21.54,21.55,544547.3984319316,8.2363,8.2439,8.2363,8.2401,544547.3984
2013-10-17 15:45:00,21.56,21.57,21.52,21.52,987170.3492516036,8.2439,8.2477,8.2286,8.2286,987170.3493
2013-10-17 15:50:00,21.52,21.57,21.52,21.56,1324542.646709432,8.2286,8.2477,8.2286,8.2439,1324542.6467
2013-10-17 15:55:00,21.56,21.65,21.56,21.64,2192207.1751009743,8.2439,8.2783,8.2439,8.2745,2192207.1751
2013-10-18 09:30:00,21.71,21.72,21.47,21.49,3951057.258256118,8.3013,8.3051,8.2095,8.2172,3951057.2583
2013-10-18 09:35:00,21.5,21.55,21.42,21.44,1504157.7571869802,8.221,8.2401,8.1904,8.198,1504157.7572
2013-10-18 09:40:00,21.44,21.52,21.31,21.31,1316702.304585412,8.198,8.2286,8.1483,8.1483,1316702.3046
2013-10-18 09:45:00,21.32,21.35,21.26,21.27,1402946.0679496315,8.1522,8.1636,8.1292,8.133,1402946.0679
2013-10-18 09:50:00,21.27,21.33,21.26,21.29,1177714.4214777858,8.133,8.156,8.1292,8.1407,1177714.4215
2013-10-18 09:55:00,21.29,21.3,21.24,21.26,2112853.409360893,8.1407,8.1445,8.1216,8.1292,2112853.4094
2013-10-18 10:00:00,21.26,21.31,21.25,21.27,967213.1147540984,8.1292,8.1483,8.1254,8.133,967213.1148
2013-10-18 10:05:00,21.27,21.43,21.26,21.39,1478498.4556901876,8.133,8.1942,8.1292,8.1789,1478498.4557
2013-10-18 10:10:00,21.38,21.42,21.35,21.39,695652.1739130435,8.1751,8.1904,8.1636,8.1789,695652.1739
2013-10-18 10:15:00,21.39,21.43,21.36,21.42,598954.6210501307,8.1789,8.1942,8.1675,8.1904,598954.6211
2013-10-18 10:20:00,21.42,21.49,21.42,21.47,936564.5046329296,8.1904,8.2172,8.1904,8.2095,936564.5046
2013-10-18 10:25:00,21.47,21.47,21.43,21.47,1033024.471370872,8.2095,8.2095,8.1942,8.2095,1033024.4714
2013-10-18 10:30:00,21.47,21.47,21.42,21.43,903540.0332620576,8.2095,8.2095,8.1904,8.1942,903540.0333
2013-10-18 10:35:00,21.43,21.44,21.42,21.43,996911.380375386,8.1942,8.198,8.1904,8.1942,996911.3804
2013-10-18 10:40:00,21.43,21.48,21.42,21.47,942504.157757187,8.1942,8.2133,8.1904,8.2095,942504.1578
2013-10-18 10:45:00,21.47,21.48,21.44,21.46,521263.958184842,8.2095,8.2133,8.198,8.2057,521263.9582
2013-10-18 10:50:00,21.46,21.49,21.46,21.49,424328.8191969589,8.2057,8.2172,8.2057,8.2172,424328.8192
2013-10-18 10:55:00,21.49,21.49,21.44,21.44,484438.10881444527,8.2172,8.2172,8.198,8.198,484438.1088
2013-10-18 11:00:00,21.44,21.44,21.42,21.43,635067.7120456166,8.198,8.198,8.1904,8.1942,635067.712
2013-10-18 11:05:00,21.43,21.46,21.42,21.44,528866.7141838917,8.1942,8.2057,8.1904,8.198,528866.7142
2013-10-18 11:10:00,21.44,21.48,21.44,21.47,432881.91969588975,8.198,8.2133,8.198,8.2095,432881.9197
2013-10-18 11:15:00,21.47,21.47,21.44,21.46,681159.4202898551,8.2095,8.2095,8.198,8.2057,681159.4203
2013-10-18 11:20:00,21.46,21.47,21.44,21.46,476835.3528153956,8.2057,8.2095,8.198,8.2057,476835.3528
2013-10-18 11:25:00,21.45,21.47,21.45,21.47,622713.2335471609,8.2019,8.2095,8.2019,8.2095,622713.2335
2013-10-18 11:30:00,21.47,21.47,21.41,21.44,795675.9325255405,8.2095,8.2095,8.1866,8.198,795675.9325
2013-10-18 11:35:00,21.44,21.48,21.44,21.47,351627.46495604655,8.198,8.2133,8.198,8.2095,351627.465
2013-10-18 11:40:00,21.47,21.47,21.44,21.44,161796.1511047755,8.2095,8.2095,8.198,8.198,161796.1511
2013-10-18 11:45:00,21.44,21.45,21.42,21.42,491565.6925635543,8.198,8.2019,8.1904,8.1904,491565.6926
2013-10-18 11:50:00,21.43,21.43,21.4,21.42,421240.199572345,8.1942,8.1942,8.1827,8.1904,421240.1996
2013-10-18 11:55:00,21.42,21.45,21.42,21.42,729626.9897837966,8.1904,8.2019,8.1904,8.1904,729626.9898
2013-10-18 12:00:00,21.42,21.45,21.42,21.42,458778.8073176527,8.1904,8.2019,8.1904,8.1904,458778.8073
2013-10-18 12:05:00,21.42,21.43,21.4,21.42,267759.5628415301,8.1904,8.1942,8.1827,8.1904,267759.5628
2013-10-18 12:10:00,21.42,21.42,21.41,21.42,109527.2036113091,8.1904,8.1904,8.1866,8.1904,109527.2036
2013-10-18 12:15:00,21.42,21.43,21.4,21.42,190068.8999762414,8.1904,8.1942,8.1827,8.1904,190068.9
2013-10-18 12:20:00,21.42,21.46,21.42,21.45,369446.4243288192,8.1904,8.2057,8.1904,8.2019,369446.4243
2013-10-18 12:25:00,21.45,21.45,21.42,21.43,209550.96222380613,8.2019,8.2019,8.1904,8.1942,209550.9622
2013-10-18 12:30:00,21.43,21.44,21.42,21.44,113566.16773580424,8.1942,8.198,8.1904,8.198,113566.1677
2013-10-18 12:35:00,21.44,21.44,21.42,21.42,224994.0603468757,8.198,8.198,8.1904,8.1904,224994.0603
2013-10-18 12:40:00,21.42,21.43,21.41,21.41,153243.05060584462,8.1904,8.1942,8.1866,8.1866,153243.0506
2013-10-18 12:45:00,21.42,21.42,21.4,21.4,292230.9337134712,8.1904,8.1904,8.1827,8.1827,292230.9337
2013-10-18 12:50:00,21.4,21.41,21.39,21.4,332382.9888334521,8.1827,8.1866,8.1789,8.1827,332382.9888
2013-10-18 12:55:00,21.39,21.4,21.37,21.38,342124.0199572345,8.1789,8.1827,8.1713,8.1751,342124.02
2013-10-18 13:00:00,21.38,21.38,21.36,21.37,135186.5051081017,8.1751,8.1751,8.1675,8.1713,135186.5051
2013-10-18 13:05:00,21.37,21.38,21.36,21.38,252791.63696840103,8.1713,8.1751,8.1675,8.1751,252791.637
2013-10-18 13:10:00,21.38,21.42,21.37,21.38,225231.6464718461,8.1751,8.1904,8.1713,8.1751,225231.6465
2013-10-18 13:15:00,21.38,21.39,21.37,21.38,141126.15823235924,8.1751,8.1789,8.1713,8.1751,141126.1582
2013-10-18 13:20:00,21.39,21.39,21.35,21.36,259681.6345925398,8.1789,8.1789,8.1636,8.1675,259681.6346
2013-10-18 13:25:00,21.36,21.36,21.34,21.34,316702.3045854122,8.1675,8.1675,8.1598,8.1598,316702.3046
2013-10-18 13:30:00,21.34,21.38,21.34,21.37,442385.36469470186,8.1598,8.1751,8.1598,8.1713,442385.3647
2013-10-18 13:35:00,21.38,21.38,21.34,21.34,218816.82109764792,8.1751,8.1751,8.1598,8.1598,218816.8211
2013-10-18 13:40:00,21.34,21.35,21.33,21.33,435732.95319553337,8.1598,8.1636,8.156,8.156,435732.9532
2013-10-18 13:45:00,21.34,21.36,21.32,21.36,319078.16583511524,8.1598,8.1675,8.1522,8.1675,319078.1658
2013-10-18 13:50:00,21.36,21.38,21.34,21.34,287954.3834640057,8.1675,8.1751,8.1598,8.1598,287954.3835
2013-10-18 13:55:00,21.34,21.38,21.34,21.36,335946.78070800664,8.1598,8.1751,8.1598,8.1675,335946.7807
2013-10-18 14:00:00,21.35,21.36,21.31,21.32,341411.2615823236,8.1636,8.1675,8.1483,8.1522,341411.2616
2013-10-18 14:05:00,21.32,21.36,21.32,21.35,264433.3570919458,8.1522,8.1675,8.1522,8.1636,264433.3571
2013-10-18 14:10:00,21.36,21.42,21.33,21.39,966500.3563791874,8.1675,8.1904,8.156,8.1789,966500.3564
2013-10-18 14:15:00,21.39,21.5,21.38,21.48,1173913.043478261,8.1789,8.221,8.1751,8.2133,1173913.0435
2013-10-18 14:20:00,21.48,21.78,21.47,21.77,2049655.5001187928,8.2133,8.328,8.2095,8.3242,2049655.5001
2013-10-18 14:25:00,21.77,22.04,21.72,22.03,4506533.618436683,8.3242,8.4275,8.3051,8.4236,4506533.6184
2013-10-18 14:30:00,22.04,22.07,21.87,21.96,3663815.6331670233,8.4275,8.4389,8.3625,8.3969,3663815.6332
2013-10-18 14:35:00,21.96,22.03,21.93,21.98,2155143.739605607,8.3969,8.4236,8.3854,8.4045,2155143.7396
2013-10-18 14:40:00,21.98,22.17,21.94,22.16,1876692.8011404127,8.4045,8.4772,8.3892,8.4733,1876692.8011
2013-10-18 14:45:00,22.16,22.17,22.03,22.07,1997148.9665003563,8.4733,8.4772,8.4236,8.4389,1997148.9665
2013-10-18 14:50:00,22.06,22.07,22.0,22.02,1140888.5721073889,8.4351,8.4389,8.4122,8.4198,1140888.5721
2013-10-18 14:55:00,22.02,22.12,21.99,22.05,1499881.206937515,8.4198,8.4581,8.4083,8.4313,1499881.2069
2013-10-18 15:00:00,22.05,22.14,22.02,22.05,1004751.722499406,8.4313,8.4657,8.4198,8.4313,1004751.7225
2013-10-18 15:05:00,22.06,22.09,22.04,22.05,624613.9225469233,8.4351,8.4466,8.4275,8.4313,624613.9225
2013-10-18 15:10:00,22.05,22.05,21.98,22.02,1107864.100736517,8.4313,8.4313,8.4045,8.4198,1107864.1007
2013-10-18 15:15:00,22.02,22.05,22.0,22.05,726300.7840342125,8.4198,8.4313,8.4122,8.4313,726300.784
2013-10-18 15:20:00,22.05,22.06,22.02,22.04,647659.7766690425,8.4313,8.4351,8.4198,8.4275,647659.7767
2013-10-18 15:25:00,22.03,22.04,22.0,22.0,417201.23544784985,8.4236,8.4275,8.4122,8.4122,417201.2354
2013-10-18 15:30:00,22.0,22.1,21.95,22.03,1654312.188168211,8.4122,8.4504,8.393,8.4236,1654312.1882
2013-10-18 15:35:00,22.03,22.06,22.0,22.01,562841.5300546448,8.4236,8.4351,8.4122,8.416,562841.5301
2013-10-18 15:40:00,22.01,22.06,21.98,21.98,686623.901164172,8.416,8.4351,8.4045,8.4045,686623.9012
2013-10-18 15:45:00,21.98,22.01,21.98,21.98,1200997.8617248754,8.4045,8.416,8.4045,8.4045,1200997.8617
2013-10-18 15:50:00,21.98,21.99,21.95,21.99,1543834.6400570208,8.4045,8.4083,8.393,8.4083,1543834.6401
2013-10-18 15:55:00,21.98,21.98,21.96,21.97,2121644.0959847947,8.4045,8.4045,8.3969,8.4007,2121644.096
2013-10-21 09:30:00,22.06,22.1,21.97,21.97,1140413.3998574484,8.4351,8.4504,8.4007,8.4007,1140413.3999
2013-10-21 09:35:00,21.98,22.0,21.9,22.0,718935.6141601331,8.4045,8.4122,8.3739,8.4122,718935.6142
2013-10-21 09:40:00,22.0,22.0,21.9,21.96,683535.2815395581,8.4122,8.4122,8.3739,8.3969,683535.2815
2013-10-21 09:45:00,21.96,22.03,21.96,22.03,688287.0040389642,8.3969,8.4236,8.3969,8.4236,688287.004
2013-10-21 09:50:00,22.03,22.14,22.02,22.03,838916.6072701354,8.4236,8.4657,8.4198,8.4236,838916.6073
2013-10-21 09:55:00,22.03,22.11,22.01,22.04,506296.032311713,8.4236,8.4542,8.416,8.4275,506296.0323
2013-10-21 10:00:00,22.04,22.04,21.92,21.97,1111903.0648610122,8.4275,8.4275,8.3816,8.4007,1111903.0649
2013-10-21 10:05:00,21.98,22.0,21.95,21.95,726775.956284153,8.4045,8.4122,8.393,8.393,726775.9563
2013-10-21 10:10:00,21.95,21.98,21.9,21.9,927536.231884058,8.393,8.4045,8.3739,8.3739,927536.2319
2013-10-21 10:15:00,21.9,21.9,21.84,21.86,582561.1784271798,8.3739,8.3739,8.351,8.3586,582561.1784
2013-10-21 10:20:00,21.86,21.88,21.83,21.87,308386.79021145165,8.3586,8.3663,8.3472,8.3625,308386.7902
2013-10-21 10:25:00,21.87,21.87,21.81,21.81,589213.5899263483,8.3625,8.3625,8.3395,8.3395,589213.5899
2013-10-21 10:30:00,21.82,21.88,21.79,21.88,416963.6493228796,8.3433,8.3663,8.3319,8.3663,416963.6493
2013-10-21 10:35:00,21.88,21.89,21.85,21.87,405559.515324305,8.3663,8.3701,8.3548,8.3625,405559.5153
2013-10-21 10:40:00,21.88,21.88,21.82,21.82,523877.40555951535,8.3663,8.3663,8.3433,8.3433,523877.4056
2013-10-21 10:45:00,21.82,21.84,21.81,21.84,208125.44547398432,8.3433,8.351,8.3395,8.351,208125.4455
2013-10-21 10:50:00,21.84,21.86,21.82,21.86,268472.321216441,8.351,8.3586,8.3433,8.3586,268472.3212
2013-10-21 10:55:00,21.86,21.91,21.85,21.9,407460.2043240675,8.3586,8.3778,8.3548,8.3739,407460.2043
2013-10-21 11:00:00,21.9,21.92,21.89,21.9,181753.3856022808,8.3739,8.3816,8.3701,8.3739,181753.3856
2013-10-21 11:05:00,21.9,21.91,21.87,21.89,325730.5773342837,8.3739,8.3778,8.3625,8.3701,325730.5773
2013-10-21 11:10:00,21.89,21.89,21.87,21.88,330007.1275837491,8.3701,8.3701,8.3625,8.3663,330007.1276
2013-10-21 11:15:00,21.89,21.89,21.87,21.87,264908.52934188646,8.3701,8.3701,8.3625,8.3625,264908.5293
2013-10-21 11:20:00,21.87,21.89,21.87,21.89,310525.0653361844,8.3625,8.3701,8.3625,8.3701,310525.0653
2013-10-21 11:25:00,21.89,21.92,21.89,21.9,479211.2140650986,8.3701,8.3816,8.3701,8.3739,479211.2141
2013-10-21 11:30:00,21.9,21.9,21.89,21.9,226419.57709669755,8.3739,8.3739,8.3701,8.3739,226419.5771
2013-10-21 11:35:00,21.9,21.9,21.89,21.89,209788.54834877644,8.3739,8.3739,8.3701,8.3701,209788.5483
2013-10-21 11:40:00,21.89,21.9,21.88,21.89,410073.6516987408,8.3701,8.3739,8.3663,8.3701,410073.6517
2013-10-21 11:45:00,21.88,21.9,21.87,21.89,222618.1990971728,8.3663,8.3739,8.3625,8.3701,222618.1991
2013-10-21 11:50:00,21.89,21.9,21.89,21.9,202423.3784746971,8.3701,8.3739,8.3701,8.3739,202423.3785
2013-10-21 11:55:00,21.9,21.9,21.89,21.9,191494.4167260632,8.3739,8.3739,8.3701,8.3739,191494.4167
2013-10-21 12:00:00,21.89,21.93,21.89,21.93,217628.8904727964,8.3701,8.3854,8.3701,8.3854,217628.8905
2013-10-21 12:05:00,21.93,21.94,21.92,21.94,290330.2447137087,8.3854,8.3892,8.3816,8.3892,290330.2447
2013-10-21 12:10:00,21.94,21.95,21.92,21.95,135424.091233072,8.3892,8.393,8.3816,8.393,135424.0912
2013-10-21 12:15:00,21.94,21.95,21.9,21.9,333808.50558327395,8.3892,8.393,8.3739,8.3739,333808.5056
2013-10-21 12:20:00,21.9,21.91,21.9,21.9,215728.201473034,8.3739,8.3778,8.3739,8.3739,215728.2015
2013-10-21 12:25:00,21.9,21.91,21.9,21.9,202660.96459966732,8.3739,8.3778,8.3739,8.3739,202660.9646
2013-10-21 12:30:00,21.9,21.91,21.88,21.89,220717.5100974104,8.3739,8.3778,8.3663,8.3701,220717.5101
2013-10-21 12:35:00,21.89,21.91,21.88,21.9,242337.84746970772,8.3701,8.3778,8.3663,8.3739,242337.8475
2013-10-21 12:40:00,21.9,21.91,21.9,21.9,153005.46448087433,8.3739,8.3778,8.3739,8.3739,153005.4645
2013-10-21 12:45:00,21.9,21.91,21.9,21.9,141363.74435732953,8.3739,8.3778,8.3739,8.3739,141363.7444
2013-10-21 12:50:00,21.9,21.91,21.9,21.91,164172.0123544785,8.3739,8.3778,8.3739,8.3778,164172.0124
2013-10-21 12:55:00,21.91,21.91,21.9,21.91,105963.41173675456,8.3778,8.3778,8.3739,8.3778,105963.4117
2013-10-21 13:00:00,21.91,21.91,21.9,21.91,256593.01496792588,8.3778,8.3778,8.3739,8.3778,256593.015
2013-10-21 13:05:00,21.91,21.91,21.88,21.89,594440.484675695,8.3778,8.3778,8.3663,8.3701,594440.4847
2013-10-21 13:10:00,21.89,21.9,21.87,21.9,273936.80209075793,8.3701,8.3739,8.3625,8.3739,273936.8021
2013-10-21 13:15:00,21.9,21.9,21.89,21.9,82917.55761463531,8.3739,8.3739,8.3701,8.3739,82917.5576
2013-10-21 13:20:00,21.9,21.9,21.88,21.89,110715.1342361606,8.3739,8.3739,8.3663,8.3701,110715.1342
2013-10-21 13:25:00,21.89,21.9,21.89,21.89,113090.99548586363,8.3701,8.3739,8.3701,8.3701,113090.9955
2013-10-21 13:30:00,21.89,21.9,21.89,21.9,225469.23259681635,8.3701,8.3739,8.3701,8.3739,225469.2326
2013-10-21 13:35:00,21.89,21.9,21.89,21.89,150629.6032311713,8.3701,8.3739,8.3701,8.3701,150629.6032
2013-10-21 13:40:00,21.89,21.9,21.89,21.89,196721.31147540984,8.3701,8.3739,8.3701,8.3701,196721.3115
2013-10-21 13:45:00,21.89,21.89,21.88,21.89,408885.7210738893,8.3701,8.3701,8.3663,8.3701,408885.7211
2013-10-21 13:50:00,21.89,21.89,21.88,21.89,187930.62485150868,8.3701,8.3701,8.3663,8.3701,187930.6249
2013-10-21 13:55:00,21.88,21.89,21.86,21.86,357567.1180803041,8.3663,8.3701,8.3586,8.3586,357567.1181
2013-10-21 14:00:00,21.86,21.87,21.84,21.84,407935.3765740081,8.3586,8.3625,8.351,8.351,407935.3766
2013-10-21 14:05:00,21.84,21.85,21.83,21.84,298883.3452126396,8.351,8.3548,8.3472,8.351,298883.3452
2013-10-21 14:10:00,21.84,21.84,21.82,21.83,397956.7593252554,8.351,8.351,8.3433,8.3472,397956.7593
2013-10-21 14:15:00,21.82,21.83,21.82,21.82,237586.12497030167,8.3433,8.3472,8.3433,8.3433,237586.125
2013-10-21 14:20:00,21.82,21.82,21.78,21.78,638869.0900451414,8.3433,8.3433,8.328,8.328,638869.09
2013-10-21 14:25:00,21.78,21.79,21.76,21.79,340698.5032074127,8.328,8.3319,8.3204,8.3319,340698.5032
2013-10-21 14:30:00,21.79,21.79,21.78,21.79,172249.94060346877,8.3319,8.3319,8.328,8.3319,172249.9406
2013-10-21 14:35:00,21.79,21.79,21.72,21.72,1013067.2368733666,8.3319,8.3319,8.3051,8.3051,1013067.2369
2013-10-21 14:40:00,21.72,21.78,21.72,21.76,458066.04894274176,8.3051,8.328,8.3051,8.3204,458066.0489
2013-10-21 14:45:00,21.76,21.77,21.74,21.75,418151.5799477311,8.3204,8.3242,8.3128,8.3166,418151.5799
2013-10-21 14:50:00,21.74,21.76,21.74,21.75,320028.51033499645,8.3128,8.3204,8.3128,8.3166,320028.5103
2013-10-21 14:55:00,21.75,21.76,21.74,21.74,468995.0106913757,8.3166,8.3204,8.3128,8.3128,468995.0107
2013-10-21 15:00:00,21.74,21.76,21.74,21.75,335709.19458303635,8.3128,8.3204,8.3128,8.3166,335709.1946
2013-10-21 15:05:00,21.75,21.75,21.74,21.74,339985.7448325018,8.3166,8.3166,8.3128,8.3128,339985.7448
2013-10-21 15:10:00,21.74,21.77,21.74,21.77,255642.67046804467,8.3128,8.3242,8.3128,8.3242,255642.6705
2013-10-21 15:15:00,21.77,21.8,21.76,21.8,330719.88595866004,8.3242,8.3357,8.3204,8.3357,330719.886
2013-10-21 15:20:00,21.8,21.82,21.79,21.81,416488.4770729389,8.3357,8.3433,8.3319,8.3395,416488.4771
2013-10-21 15:25:00,21.81,21.82,21.8,21.8,383226.4195770967,8.3395,8.3433,8.3357,8.3357,383226.4196
2013-10-21 15:30:00,21.81,21.81,21.78,21.79,332145.4027084818,8.3395,8.3395,8.328,8.3319,332145.4027
2013-10-21 15:35:00,21.79,21.8,21.78,21.79,286053.6944642433,8.3319,8.3357,8.328,8.3319,286053.6945
2013-10-21 15:40:00,21.8,21.8,21.79,21.8,503444.99881206936,8.3357,8.3357,8.3319,8.3357,503444.9988
2013-10-21 15:45:00,21.8,21.83,21.78,21.82,741743.8821572821,8.3357,8.3472,8.328,8.3433,741743.8822
2013-10-21 15:50:00,21.82,21.85,21.82,21.83,1069137.5623663578,8.3433,8.3548,8.3433,8.3472,1069137.5624
2013-10-21 15:55:00,21.84,21.87,21.83,21.87,1678783.559040152,8.351,8.3625,8.3472,8.3625,1678783.559
2013-10-22 09:30:00,22.02,22.04,21.92,21.97,968163.4592539796,8.4198,8.4275,8.3816,8.4007,968163.4593
2013-10-22 09:35:00,21.97,21.98,21.89,21.97,377999.5248277501,8.4007,8.4045,8.3701,8.4007,377999.5248
2013-10-22 09:40:00,21.96,21.96,21.87,21.9,444286.05369446427,8.3969,8.3969,8.3625,8.3739,444286.0537
2013-10-22 09:45:00,21.9,21.92,21.84,21.87,567593.2525540509,8.3739,8.3816,8.351,8.3625,567593.2526
2013-10-22 09:50:00,21.87,21.87,21.83,21.87,371109.5272036113,8.3625,8.3625,8.3472,8.3625,371109.5272
2013-10-22 09:55:00,21.87,21.87,21.83,21.86,461392.254692326,8.3625,8.3625,8.3472,8.3586,461392.2547
2013-10-22 10:00:00,21.85,21.89,21.85,21.88,275599.90496555,8.3548,8.3701,8.3548,8.3663,275599.905
2013-10-22 10:05:00,21.88,21.92,21.87,21.91,440247.0895699691,8.3663,8.3816,8.3625,8.3778,440247.0896
2013-10-22 10:10:00,21.91,21.93,21.9,21.92,274174.3882157282,8.3778,8.3854,8.3739,8.3816,274174.3882
2013-10-22 10:15:00,21.91,21.93,21.91,21.92,316939.89071038255,8.3778,8.3854,8.3778,8.3816,316939.8907
2013-10-22 10:20:00,21.92,21.98,21.92,21.97,456640.5321929199,8.3816,8.4045,8.3816,8.4007,456640.5322
2013-10-22 10:25:00,21.97,21.98,21.92,21.95,340223.3309574721,8.4007,8.4045,8.3816,8.393,340223.331
2013-10-22 10:30:00,21.95,21.96,21.92,21.95,262770.2542171537,8.393,8.3969,8.3816,8.393,262770.2542
2013-10-22 10:35:00,21.95,21.96,21.93,21.93,333570.91945830366,8.393,8.3969,8.3854,8.3854,333570.9195
2013-10-22 10:40:00,21.92,21.93,21.85,21.85,230933.7134711333,8.3816,8.3854,8.3548,8.3548,230933.7135
2013-10-22 10:45:00,21.85,21.85,21.71,21.72,711808.030411024,8.3548,8.3548,8.3013,8.3051,711808.0304
2013-10-22 10:50:00,21.71,21.78,21.71,21.76,527203.6113090996,8.3013,8.328,8.3013,8.3204,527203.6113
2013-10-22 10:55:00,21.76,21.89,21.74,21.88,468519.838441435,8.3204,8.3701,8.3128,8.3663,468519.8384
2013-10-22 11:00:00,21.88,21.9,21.8,21.83,202423.3784746971,8.3663,8.3739,8.3357,8.3472,202423.3785
2013-10-22 11:05:00,21.83,21.87,21.82,21.82,115229.27061059634,8.3472,8.3625,8.3433,8.3433,115229.2706
2013-10-22 11:10:00,21.83,21.87,21.82,21.83,169636.49322879544,8.3472,8.3625,8.3433,8.3472,169636.4932
2013-10-22 11:15:00,21.83,21.87,21.8,21.86,156806.84248039915,8.3472,8.3625,8.3357,8.3586,156806.8425
2013-10-22 11:20:00,21.86,21.86,21.79,21.79,166785.45972915183,8.3586,8.3586,8.3319,8.3319,166785.4597
2013-10-22 11:25:00,21.79,21.85,21.79,21.85,102637.20598717035,8.3319,8.3548,8.3319,8.3548,102637.206
2013-10-22 11:30:00,21.85,21.88,21.8,21.83,235447.84984556903,8.3548,8.3663,8.3357,8.3472,235447.8498
2013-10-22 11:35:00,21.83,21.84,21.83,21.83,224756.47422190543,8.3472,8.351,8.3472,8.3472,224756.4742
2013-10-22 11:40:00,21.83,21.87,21.82,21.87,163459.25397956758,8.3472,8.3625,8.3433,8.3625,163459.254
2013-10-22 11:45:00,21.87,21.87,21.85,21.86,175576.146353053,8.3625,8.3625,8.3548,8.3586,175576.1464
2013-10-22 11:50:00,21.86,21.88,21.86,21.87,136849.6079828938,8.3586,8.3663,8.3586,8.3625,136849.608
2013-10-22 11:55:00,21.88,21.9,21.87,21.9,233309.5747208363,8.3663,8.3739,8.3625,8.3739,233309.5747
2013-10-22 12:00:00,21.9,21.91,21.86,21.88,181753.3856022808,8.3739,8.3778,8.3586,8.3663,181753.3856
2013-10-22 12:05:00,21.88,21.93,21.87,21.93,221667.8545972916,8.3663,8.3854,8.3625,8.3854,221667.8546
2013-10-22 12:10:00,21.93,21.93,21.9,21.9,117842.71798526966,8.3854,8.3854,8.3739,8.3739,117842.718
2013-10-22 12:15:00,21.9,21.92,21.88,21.91,131622.71323354717,8.3739,8.3816,8.3663,8.3778,131622.7132
2013-10-22 12:20:00,21.91,21.93,21.9,21.93,125445.47398431932,8.3778,8.3854,8.3739,8.3854,125445.474
2013-10-22 12:25:00,21.93,21.93,21.88,21.88,99786.17248752672,8.3854,8.3854,8.3663,8.3663,99786.1725
2013-10-22 12:30:00,21.88,21.89,21.85,21.87,209788.54834877644,8.3663,8.3701,8.3548,8.3625,209788.5483
2013-10-22 12:35:00,21.87,21.87,21.83,21.84,124970.30173437872,8.3625,8.3625,8.3472,8.351,124970.3017
2013-10-22 12:40:00,21.84,21.87,21.83,21.85,108339.2729864576,8.351,8.3625,8.3472,8.3548,108339.273
2013-10-22 12:45:00,21.85,21.86,21.84,21.85,127108.57685911145,8.3548,8.3586,8.351,8.3548,127108.5769
2013-10-22 12:50:00,21.85,21.88,21.84,21.88,127583.74910905203,8.3548,8.3663,8.351,8.3663,127583.7491
2013-10-22 12:55:00,21.88,21.89,21.86,21.88,78403.42124019958,8.3663,8.3701,8.3586,8.3663,78403.4212
2013-10-22 13:00:00,21.88,21.88,21.86,21.88,106913.7562366358,8.3663,8.3663,8.3586,8.3663,106913.7562
2013-10-22 13:05:00,21.88,21.89,21.86,21.87,146828.22523164647,8.3663,8.3701,8.3586,8.3625,146828.2252
2013-10-22 13:10:00,21.86,21.88,21.86,21.86,86718.93561416013,8.3586,8.3663,8.3586,8.3586,86718.9356
2013-10-22 13:15:00,21.86,21.88,21.85,21.88,135424.091233072,8.3586,8.3663,8.3548,8.3663,135424.0912
2013-10-22 13:20:00,21.88,21.89,21.86,21.88,161083.39272986457,8.3663,8.3701,8.3586,8.3663,161083.3927
2013-10-22 13:25:00,21.88,21.89,21.86,21.86,90282.72748871466,8.3663,8.3701,8.3586,8.3586,90282.7275
2013-10-22 13:30:00,21.86,21.86,21.81,21.82,363031.59895462106,8.3586,8.3586,8.3395,8.3433,363031.599
2013-10-22 13:35:00,21.82,21.86,21.82,21.86,112140.6509859824,8.3433,8.3586,8.3433,8.3586,112140.651
2013-10-22 13:40:00,21.86,21.87,21.84,21.84,164647.1846044191,8.3586,8.3625,8.351,8.351,164647.1846
2013-10-22 13:45:00,21.84,21.87,21.84,21.85,236398.19434545023,8.351,8.3625,8.351,8.3548,236398.1943
2013-10-22 13:50:00,21.85,21.85,21.84,21.84,185317.1774768353,8.3548,8.3548,8.351,8.351,185317.1775
2013-10-22 13:55:00,21.84,21.85,21.84,21.85,252078.8785934901,8.351,8.3548,8.351,8.3548,252078.8786
2013-10-22 14:00:00,21.85,21.86,21.84,21.85,107151.34236160608,8.3548,8.3586,8.351,8.3548,107151.3424
2013-10-22 14:05:00,21.85,21.87,21.84,21.87,124495.1294844381,8.3548,8.3625,8.351,8.3625,124495.1295
2013-10-22 14:10:00,21.87,21.92,21.86,21.91,303872.6538370159,8.3625,8.3816,8.3586,8.3778,303872.6538
2013-10-22 14:15:00,21.91,21.92,21.89,21.89,171299.59610358757,8.3778,8.3816,8.3701,8.3701,171299.5961
2013-10-22 14:20:00,21.89,21.89,21.84,21.86,208125.44547398432,8.3701,8.3701,8.351,8.3586,208125.4455
2013-10-22 14:25:00,21.86,21.86,21.82,21.85,228320.26609646,8.3586,8.3586,8.3433,8.3548,228320.2661
2013-10-22 14:30:00,21.85,21.85,21.81,21.83,514849.1328106439,8.3548,8.3548,8.3395,8.3472,514849.1328
2013-10-22 14:35:00,21.82,21.84,21.81,21.84,214777.8569731528,8.3433,8.351,8.3395,8.351,214777.857
2013-10-22 14:40:00,21.84,21.9,21.84,21.89,337847.46970776905,8.351,8.3739,8.351,8.3701,337847.4697
2013-10-22 14:45:00,21.89,21.9,21.83,21.86,1014730.3397481588,8.3701,8.3739,8.3472,8.3586,1014730.3397
2013-10-22 14:50:00,21.86,21.88,21.85,21.88,187930.62485150868,8.3586,8.3663,8.3548,8.3663,187930.6249
2013-10-22 14:55:00,21.88,21.89,21.85,21.86,219291.9933475885,8.3663,8.3701,8.3548,8.3586,219291.9933
2013-10-22 15:00:00,21.86,21.9,21.86,21.89,391541.93395105726,8.3586,8.3739,8.3586,8.3701,391541.934
2013-10-22 15:05:00,21.89,21.92,21.89,21.92,100023.75861249704,8.3701,8.3816,8.3701,8.3816,100023.7586
2013-10-22 15:10:00,21.92,21.92,21.89,21.9,410548.8239486814,8.3816,8.3816,8.3701,8.3739,410548.8239
2013-10-22 15:15:00,21.9,21.92,21.88,21.92,218579.2349726776,8.3739,8.3816,8.3663,8.3816,218579.235
2013-10-22 15:20:00,21.92,21.94,21.91,21.92,205749.5842242813,8.3816,8.3892,8.3778,8.3816,205749.5842
2013-10-22 15:25:00,21.92,21.94,21.9,21.9,180090.28272748872,8.3816,8.3892,8.3739,8.3739,180090.2827
2013-10-22 15:30:00,21.9,21.91,21.87,21.87,275599.90496555,8.3739,8.3778,8.3625,8.3625,275599.905
2013-10-22 15:35:00,21.87,21.88,21.84,21.85,282252.3164647185,8.3625,8.3663,8.351,8.3548,282252.3165
2013-10-22 15:40:00,21.85,21.87,21.84,21.84,368258.4937039677,8.3548,8.3625,8.351,8.351,368258.4937
2013-10-22 15:45:00,21.85,21.86,21.81,21.82,394868.1397006415,8.3548,8.3586,8.3395,8.3433,394868.1397
2013-10-22 15:50:00,21.82,21.84,21.79,21.8,1095034.4499881207,8.3433,8.351,8.3319,8.3357,1095034.45
2013-10-22 15:55:00,21.8,21.82,21.79,21.81,1017581.3732478024,8.3357,8.3433,8.3319,8.3395,1017581.3732
2013-10-23 09:30:00,21.8,21.95,21.74,21.89,937039.67688287,8.3357,8.393,8.3128,8.3701,937039.6769
2013-10-23 09:35:00,21.9,21.93,21.83,21.93,514849.1328106439,8.3739,8.3854,8.3472,8.3854,514849.1328
2013-10-23 09:40:00,21.92,21.99,21.92,21.98,600380.1377999525,8.3816,8.4083,8.3816,8.4045,600380.1378
2013-10-23 09:45:00,21.98,22.0,21.91,21.98,421952.9579472559,8.4045,8.4122,8.3778,8.4045,421952.9579
2013-10-23 09:50:00,21.98,21.99,21.95,21.97,231884.0579710145,8.4045,8.4083,8.393,8.4007,231884.058
2013-10-23 09:55:00,21.98,21.98,21.88,21.9,258493.70396768829,8.4045,8.4045,8.3663,8.3739,258493.704
2013-10-23 10:00:00,21.9,21.93,21.85,21.9,338322.6419577097,8.3739,8.3854,8.3548,8.3739,338322.642
2013-10-23 10:05:00,21.9,21.98,21.88,21.96,449512.9484438109,8.3739,8.4045,8.3663,8.3969,449512.9484
2013-10-23 10:10:00,21.96,22.0,21.93,22.0,380612.9722024234,8.3969,8.4122,8.3854,8.4122,380612.9722
2013-10-23 10:15:00,22.0,22.0,21.96,21.97,302684.7232121644,8.4122,8.4122,8.3969,8.4007,302684.7232
2013-10-23 10:20:00,21.97,21.98,21.9,21.92,239486.81397006416,8.4007,8.4045,8.3739,8.3816,239486.814
2013-10-23 10:25:00,21.92,21.95,21.91,21.95,212401.9957234497,8.3816,8.393,8.3778,8.393,212401.9957
2013-10-23 10:30:00,21.95,21.96,21.91,21.96,137799.952482775,8.393,8.3969,8.3778,8.3969,137799.9525
2013-10-23 10:35:00,21.96,21.98,21.94,21.97,512710.8576859112,8.3969,8.4045,8.3892,8.4007,512710.8577
2013-10-23 10:40:00,21.97,21.98,21.97,21.98,288904.7279638869,8.4007,8.4045,8.4007,8.4045,288904.728
2013-10-23 10:45:00,21.98,21.98,21.92,21.93,199097.17272511285,8.4045,8.4045,8.3816,8.3854,199097.1727
2013-10-23 10:50:00,21.94,21.94,21.79,21.84,473746.73319078167,8.3892,8.3892,8.3319,8.351,473746.7332
2013-10-23 10:55:00,21.84,21.86,21.83,21.85,215015.44309812307,8.351,8.3586,8.3472,8.3548,215015.4431
2013-10-23 11:00:00,21.85,21.88,21.84,21.87,244476.1225944405,8.3548,8.3663,8.351,8.3625,244476.1226
2013-10-23 11:05:00,21.87,21.89,21.84,21.85,224994.0603468757,8.3625,8.3701,8.351,8.3548,224994.0603
2013-10-23 11:10:00,21.85,21.85,21.84,21.84,104300.30886196246,8.3548,8.3548,8.351,8.351,104300.3089
2013-10-23 11:15:00,21.84,21.84,21.79,21.82,277263.0078403421,8.351,8.351,8.3319,8.3433,277263.0078
2013-10-23 11:20:00,21.82,21.9,21.82,21.88,327393.6802090758,8.3433,8.3739,8.3433,8.3663,327393.6802
2013-10-23 11:25:00,21.87,21.88,21.85,21.87,176526.4908529342,8.3625,8.3663,8.3548,8.3625,176526.4909
2013-10-23 11:30:00,21.87,21.91,21.87,21.9,172487.52672843906,8.3625,8.3778,8.3625,8.3739,172487.5267
2013-10-23 11:35:00,21.9,21.91,21.88,21.88,293418.86433832266,8.3739,8.3778,8.3663,8.3663,293418.8643
2013-10-23 11:40:00,21.88,21.89,21.86,21.87,149679.2587312901,8.3663,8.3701,8.3586,8.3625,149679.2587
2013-10-23 11:45:00,21.87,21.88,21.84,21.86,103349.96436208126,8.3625,8.3663,8.351,8.3586,103349.9644
2013-10-23 11:50:00,21.86,21.87,21.82,21.83,149916.8448562604,8.3586,8.3625,8.3433,8.3472,149916.8449
2013-10-23 11:55:00,21.83,21.84,21.82,21.83,117842.71798526966,8.3472,8.351,8.3433,8.3472,117842.718
2013-10-23 12:00:00,21.83,21.84,21.82,21.82,145640.29460679495,8.3472,8.351,8.3433,8.3433,145640.2946
2013-10-23 12:05:00,21.81,21.81,21.78,21.78,238774.05559515324,8.3395,8.3395,8.328,8.328,238774.0556
2013-10-23 12:10:00,21.77,21.78,21.76,21.77,102637.20598717035,8.3242,8.328,8.3204,8.3242,102637.206
2013-10-23 12:15:00,21.77,21.79,21.76,21.77,110002.3758612497,8.3242,8.3319,8.3204,8.3242,110002.3759
2013-10-23 12:20:00,21.77,21.8,21.75,21.76,372297.4578284628,8.3242,8.3357,8.3166,8.3204,372297.4578
2013-10-23 12:25:00,21.76,21.78,21.73,21.74,239486.81397006416,8.3204,8.328,8.3089,8.3128,239486.814
2013-10-23 12:30:00,21.74,21.75,21.73,21.74,80304.11023996198,8.3128,8.3166,8.3089,8.3128,80304.1102
2013-10-23 12:35:00,21.74,21.77,21.74,21.74,106676.17011166547,8.3128,8.3242,8.3128,8.3128,106676.1701
2013-10-23 12:40:00,21.74,21.75,21.72,21.73,115466.85673556665,8.3128,8.3166,8.3051,8.3089,115466.8567
2013-10-23 12:45:00,21.73,21.76,21.73,21.76,140413.39985744833,8.3089,8.3204,8.3089,8.3204,140413.3999
2013-10-23 12:50:00,21.77,21.79,21.76,21.76,57258.25611784272,8.3242,8.3319,8.3204,8.3204,57258.2561
2013-10-23 12:55:00,21.76,21.81,21.76,21.8,123544.7849845569,8.3204,8.3395,8.3204,8.3357,123544.785
2013-10-23 13:00:00,21.8,21.8,21.78,21.79,42290.33024471371,8.3357,8.3357,8.328,8.3319,42290.3302
2013-10-23 13:05:00,21.79,21.82,21.78,21.8,129246.85198384414,8.3319,8.3433,8.328,8.3357,129246.852
2013-10-23 13:10:00,21.79,21.8,21.77,21.78,134236.1606082205,8.3319,8.3357,8.3242,8.328,134236.1606
2013-10-23 13:15:00,21.78,21.81,21.78,21.81,95034.4499881207,8.328,8.3395,8.328,8.3395,95034.45
2013-10-23 13:20:00,21.81,21.81,21.8,21.8,120693.75148491329,8.3395,8.3395,8.3357,8.3357,120693.7515
2013-10-23 13:25:00,21.8,21.88,21.8,21.84,307911.6179615111,8.3357,8.3663,8.3357,8.351,307911.618
2013-10-23 13:30:00,21.84,21.85,21.82,21.82,73414.11261582324,8.351,8.3548,8.3433,8.3433,73414.1126
2013-10-23 13:35:00,21.82,21.84,21.8,21.82,234972.67759562843,8.3433,8.351,8.3357,8.3433,234972.6776
2013-10-23 13:40:00,21.82,21.82,21.78,21.79,101924.44761225944,8.3433,8.3433,8.328,8.3319,101924.4476
2013-10-23 13:45:00,21.79,21.79,21.76,21.77,268709.9073414113,8.3319,8.3319,8.3204,8.3242,268709.9073
2013-10-23 13:50:00,21.77,21.78,21.76,21.76,134473.74673319078,8.3242,8.328,8.3204,8.3204,134473.7467
2013-10-23 13:55:00,21.76,21.78,21.74,21.74,195058.2086006177,8.3204,8.328,8.3128,8.3128,195058.2086
2013-10-23 14:00:00,21.74,21.74,21.71,21.72,293894.03658826323,8.3128,8.3128,8.3013,8.3051,293894.0366
2013-10-23 14:05:00,21.73,21.74,21.71,21.71,121644.09598479448,8.3089,8.3128,8.3013,8.3013,121644.096
2013-10-23 14:10:00,21.71,21.72,21.71,21.71,147065.8113566168,8.3013,8.3051,8.3013,8.3013,147065.8114
2013-10-23 14:15:00,21.71,21.74,21.71,21.71,199572.34497505345,8.3013,8.3128,8.3013,8.3013,199572.345
2013-10-23 14:20:00,21.71,21.72,21.71,21.71,152055.11998099313,8.3013,8.3051,8.3013,8.3013,152055.12
2013-10-23 14:25:00,21.71,21.73,21.71,21.73,161320.9788548349,8.3013,8.3089,8.3013,8.3089,161320.9789
2013-10-23 14:30:00,21.72,21.76,21.72,21.76,108339.2729864576,8.3051,8.3204,8.3051,8.3204,108339.273
2013-10-23 14:35:00,21.75,21.76,21.73,21.75,173437.87122832026,8.3166,8.3204,8.3089,8.3166,173437.8712
2013-10-23 14:40:00,21.75,21.76,21.74,21.76,175576.146353053,8.3166,8.3204,8.3128,8.3204,175576.1464
2013-10-23 14:45:00,21.76,21.78,21.76,21.77,127346.16298408172,8.3204,8.328,8.3204,8.3242,127346.163
2013-10-23 14:50:00,21.77,21.78,21.76,21.76,91945.83036350676,8.3242,8.328,8.3204,8.3204,91945.8304
2013-10-23 14:55:00,21.76,21.8,21.76,21.79,287716.79733903543,8.3204,8.3357,8.3204,8.3319,287716.7973
2013-10-23 15:00:00,21.79,21.79,21.77,21.78,319790.92421002616,8.3319,8.3319,8.3242,8.328,319790.9242
2013-10-23 15:05:00,21.77,21.79,21.75,21.76,150867.1893561416,8.3242,8.3319,8.3166,8.3204,150867.1894
2013-10-23 15:10:00,21.76,21.77,21.75,21.75,166310.28747921123,8.3204,8.3242,8.3166,8.3166,166310.2875
2013-10-23 15:15:00,21.76,21.76,21.73,21.73,269897.8379662628,8.3204,8.3204,8.3089,8.3089,269897.838
2013-10-23 15:20:00,21.73,21.75,21.72,21.74,428605.3694464244,8.3089,8.3166,8.3051,8.3128,428605.3694
2013-10-23 15:25:00,21.75,21.76,21.74,21.74,203848.8952245189,8.3166,8.3204,8.3128,8.3128,203848.8952
2013-10-23 15:30:00,21.75,21.76,21.73,21.74,241149.91684485623,8.3166,8.3204,8.3089,8.3128,241149.9168
2013-10-23 15:35:00,21.74,21.77,21.74,21.76,312900.9265858874,8.3128,8.3242,8.3128,8.3204,312900.9266
2013-10-23 15:40:00,21.76,21.77,21.76,21.77,175576.146353053,8.3204,8.3242,8.3204,8.3242,175576.1464
2013-10-23 15:45:00,21.77,21.78,21.74,21.74,407222.6181990972,8.3242,8.328,8.3128,8.3128,407222.6182
2013-10-23 15:50:00,21.75,21.76,21.74,21.74,465431.2188168211,8.3166,8.3204,8.3128,8.3128,465431.2188
2013-10-23 15:55:00,21.74,21.78,21.74,21.78,835827.9876455215,8.3128,8.328,8.3128,8.328,835827.9876
2013-10-24 09:30:00,21.91,21.97,21.88,21.9,824661.4397719173,8.3778,8.4007,8.3663,8.3739,824661.4398
2013-10-24 09:35:00,21.91,21.93,21.83,21.85,383226.4195770967,8.3778,8.3854,8.3472,8.3548,383226.4196
2013-10-24 09:40:00,21.85,21.9,21.83,21.87,461154.66856735566,8.3548,8.3739,8.3472,8.3625,461154.6686
2013-10-24 09:45:00,21.87,21.88,21.82,21.84,573295.3195533381,8.3625,8.3663,8.3433,8.351,573295.3196
2013-10-24 09:50:00,21.84,21.84,21.84,21.84,330482.2998336897,8.351,8.351,8.351,8.351,330482.2998
2013-10-24 09:55:00,21.84,21.87,21.84,21.87,538370.1591827037,8.351,8.3625,8.351,8.3625,538370.1592
2013-10-24 10:00:00,21.87,21.87,21.86,21.86,254929.91209313367,8.3625,8.3625,8.3586,8.3586,254929.9121
2013-10-24 10:05:00,21.86,21.87,21.84,21.84,244238.5364694702,8.3586,8.3625,8.351,8.351,244238.5365
2013-10-24 10:10:00,21.84,21.85,21.84,21.84,280589.2135899264,8.351,8.3548,8.351,8.351,280589.2136
2013-10-24 10:15:00,21.84,21.88,21.84,21.88,387027.7975766215,8.351,8.3663,8.351,8.3663,387027.7976
2013-10-24 10:20:00,21.88,21.95,21.88,21.93,537657.4008077928,8.3663,8.393,8.3663,8.3854,537657.4008
2013-10-24 10:25:00,21.93,21.95,21.89,21.93,256830.6010928962,8.3854,8.393,8.3701,8.3854,256830.6011
2013-10-24 10:30:00,21.93,21.95,21.89,21.92,184604.4191019245,8.3854,8.393,8.3701,8.3816,184604.4191
2013-10-24 10:35:00,21.92,22.01,21.92,22.0,410073.6516987408,8.3816,8.416,8.3816,8.4122,410073.6517
2013-10-24 10:40:00,22.01,22.01,21.96,21.96,150867.1893561416,8.416,8.416,8.3969,8.3969,150867.1894
2013-10-24 10:45:00,21.96,22.0,21.95,21.96,197671.65597529104,8.3969,8.4122,8.393,8.3969,197671.656
2013-10-24 10:50:00,21.97,22.0,21.96,21.98,189593.7277263008,8.4007,8.4122,8.3969,8.4045,189593.7277
2013-10-24 10:55:00,21.98,22.01,21.98,22.01,180327.868852459,8.4045,8.416,8.4045,8.416,180327.8689
2013-10-24 11:00:00,22.01,22.03,22.0,22.01,287954.3834640057,8.416,8.4236,8.4122,8.416,287954.3835
2013-10-24 11:05:00,22.01,22.01,21.98,22.0,133285.81610833926,8.416,8.416,8.4045,8.4122,133285.8161
2013-10-24 11:10:00,22.0,22.0,21.96,21.96,205274.4119743407,8.4122,8.4122,8.3969,8.3969,205274.412
2013-10-24 11:15:00,21.96,21.97,21.92,21.94,179139.93822760752,8.3969,8.4007,8.3816,8.3892,179139.9382
2013-10-24 11:20:00,21.94,21.98,21.94,21.98,186267.52197671653,8.3892,8.4045,8.3892,8.4045,186267.522
2013-10-24 11:25:00,21.98,22.02,21.98,22.02,201473.0339748159,8.4045,8.4198,8.4045,8.4198,201473.034
2013-10-24 11:30:00,22.01,22.03,21.99,22.0,139700.6414825374,8.416,8.4236,8.4083,8.4122,139700.6415
2013-10-24 11:35:00,22.01,22.02,21.99,22.0,110239.96198622,8.416,8.4198,8.4083,8.4122,110239.962
2013-10-24 11:40:00,22.0,22.03,22.0,22.03,186980.28035162747,8.4122,8.4236,8.4122,8.4236,186980.2804
2013-10-24 11:45:00,22.03,22.03,22.02,22.03,117842.71798526966,8.4236,8.4236,8.4198,8.4236,117842.718
2013-10-24 11:50:00,22.03,22.04,22.0,22.01,145402.70848182467,8.4236,8.4275,8.4122,8.416,145402.7085
2013-10-24 11:55:00,22.0,22.01,21.99,21.99,93846.51936326918,8.4122,8.416,8.4083,8.4083,93846.5194
2013-10-24 12:00:00,21.99,22.03,21.99,22.02,159895.46210501308,8.4083,8.4236,8.4083,8.4198,159895.4621
2013-10-24 12:05:00,22.02,22.03,22.02,22.03,100498.93086243764,8.4198,8.4236,8.4198,8.4236,100498.9309
2013-10-24 12:10:00,22.03,22.06,22.03,22.05,127821.33523402234,8.4236,8.4351,8.4236,8.4313,127821.3352
2013-10-24 12:15:00,22.05,22.06,22.03,22.03,133523.40223330958,8.4313,8.4351,8.4236,8.4236,133523.4022
2013-10-24 12:20:00,22.03,22.06,22.03,22.06,135661.6773580423,8.4236,8.4351,8.4236,8.4351,135661.6774
2013-10-24 12:25:00,22.06,22.06,22.03,22.04,104300.30886196246,8.4351,8.4351,8.4236,8.4275,104300.3089
2013-10-24 12:30:00,22.03,22.04,22.0,22.01,138750.2969826562,8.4236,8.4275,8.4122,8.416,138750.297
2013-10-24 12:35:00,22.01,22.03,22.0,22.0,124970.30173437872,8.416,8.4236,8.4122,8.4122,124970.3017
2013-10-24 12:40:00,22.0,22.01,21.99,22.0,62722.73699215966,8.4122,8.416,8.4083,8.4122,62722.737
2013-10-24 12:45:00,22.0,22.02,22.0,22.01,124257.5433594678,8.4122,8.4198,8.4122,8.416,124257.5434
2013-10-24 12:50:00,22.01,22.01,22.01,22.01,32549.299120931337,8.416,8.416,8.416,8.416,32549.2991
2013-10-24 12:55:00,22.01,22.03,22.01,22.03,197434.06985032075,8.416,8.4236,8.416,8.4236,197434.0699
2013-10-24 13:00:00,22.03,22.03,22.01,22.02,237348.53884533144,8.4236,8.4236,8.416,8.4198,237348.5388
2013-10-24 13:05:00,22.03,22.03,22.01,22.01,120931.3376098836,8.4236,8.4236,8.416,8.416,120931.3376
2013-10-24 13:10:00,22.01,22.02,21.99,21.99,130672.36873366596,8.416,8.4198,8.4083,8.4083,130672.3687
2013-10-24 13:15:00,21.99,21.99,21.92,21.95,392729.8645759088,8.4083,8.4083,8.3816,8.393,392729.8646
2013-10-24 13:20:00,21.95,22.0,21.95,21.98,304585.4122119268,8.393,8.4122,8.393,8.4045,304585.4122
2013-10-24 13:25:00,21.98,21.99,21.97,21.98,240674.74459491565,8.4045,8.4083,8.4007,8.4045,240674.7446
2013-10-24 13:30:00,21.98,21.99,21.98,21.99,359942.9793300072,8.4045,8.4083,8.4045,8.4083,359942.9793
2013-10-24 13:35:00,21.99,21.99,21.96,21.97,305773.3428367783,8.4083,8.4083,8.3969,8.4007,305773.3428
2013-10-24 13:40:00,21.98,22.01,21.97,22.01,71751.00974103113,8.4045,8.416,8.4007,8.416,71751.0097
2013-10-24 13:45:00,22.01,22.01,22.0,22.01,97885.48348776432,8.416,8.416,8.4122,8.416,97885.4835
2013-10-24 13:50:00,22.0,22.0,21.98,21.99,89569.96911380376,8.4122,8.4122,8.4045,8.4083,89569.9691
2013-10-24 13:55:00,21.99,22.0,21.99,21.99,57495.84224281302,8.4083,8.4122,8.4083,8.4083,57495.8422
2013-10-24 14:00:00,21.99,22.0,21.98,21.99,439534.33119505824,8.4083,8.4122,8.4045,8.4083,439534.3312
2013-10-24 14:05:00,21.99,22.0,21.98,21.99,90995.48586362557,8.4083,8.4122,8.4045,8.4083,90995.4859
2013-10-24 14:10:00,21.99,22.0,21.99,22.0,165122.3568543597,8.4083,8.4122,8.4083,8.4122,165122.3569
2013-10-24 14:15:00,22.0,22.03,22.0,22.03,158232.35923022096,8.4122,8.4236,8.4122,8.4236,158232.3592
2013-10-24 14:20:00,22.02,22.03,22.02,22.03,57971.01449275362,8.4198,8.4236,8.4198,8.4236,57971.0145
2013-10-24 14:25:00,22.03,22.03,22.03,22.03,175576.146353053,8.4236,8.4236,8.4236,8.4236,175576.1464
2013-10-24 14:30:00,22.02,22.03,22.01,22.03,108339.2729864576,8.4198,8.4236,8.416,8.4236,108339.273
2013-10-24 14:35:00,22.03,22.05,22.03,22.03,128534.09360893324,8.4236,8.4313,8.4236,8.4236,128534.0936
2013-10-24 14:40:00,22.03,22.06,22.03,22.06,192682.3473509147,8.4236,8.4351,8.4236,8.4351,192682.3474
2013-10-24 14:45:00,22.06,22.06,22.04,22.04,85293.41886433832,8.4351,8.4351,8.4275,8.4275,85293.4189
2013-10-24 14:50:00,22.04,22.05,22.03,22.05,81016.86861487289,8.4275,8.4313,8.4236,8.4313,81016.8686
2013-10-24 14:55:00,22.05,22.06,22.03,22.06,243525.7780945593,8.4313,8.4351,8.4236,8.4351,243525.7781
2013-10-24 15:00:00,22.06,22.08,22.05,22.08,635542.8842955572,8.4351,8.4428,8.4313,8.4428,635542.8843
2013-10-24 15:05:00,22.08,22.1,22.06,22.06,310049.89308624377,8.4428,8.4504,8.4351,8.4351,310049.8931
2013-10-24 15:10:00,22.06,22.07,22.04,22.07,229745.78284628177,8.4351,8.4389,8.4275,8.4389,229745.7828
2013-10-24 15:15:00,22.07,22.1,22.07,22.09,743406.9850320742,8.4389,8.4504,8.4389,8.4466,743406.985
2013-10-24 15:20:00,22.09,22.09,22.06,22.06,202423.3784746971,8.4466,8.4466,8.4351,8.4351,202423.3785
2013-10-24 15:25:00,22.06,22.07,22.06,22.06,189118.5554763602,8.4351,8.4389,8.4351,8.4351,189118.5555
2013-10-24 15:30:00,22.06,22.06,22.05,22.06,306961.27346162987,8.4351,8.4351,8.4313,8.4351,306961.2735
2013-10-24 15:35:00,22.06,22.07,22.01,22.01,799477.3105250654,8.4351,8.4389,8.416,8.416,799477.3105
2013-10-24 15:40:00,22.01,22.03,22.01,22.03,319553.3380850558,8.416,8.4236,8.416,8.4236,319553.3381
2013-10-24 15:45:00,22.03,22.04,22.01,22.03,868852.4590163935,8.4236,8.4275,8.416,8.4236,868852.459
2013-10-24 15:50:00,22.03,22.03,21.99,22.0,1189118.5554763605,8.4236,8.4236,8.4083,8.4122,1189118.5555
2013-10-24 15:55:00,21.99,22.04,21.99,22.03,1299358.5174625802,8.4083,8.4275,8.4083,8.4236,1299358.5175
2013-10-25 09:30:00,22.24,22.27,21.99,22.02,1671893.5614160134,8.5039,8.5154,8.4083,8.4198,1671893.5614
2013-10-25 09:35:00,22.02,22.06,21.9,21.9,749584.224281302,8.4198,8.4351,8.3739,8.3739,749584.2243
2013-10-25 09:40:00,21.9,21.97,21.85,21.87,1157757.1869802803,8.3739,8.4007,8.3548,8.3625,1157757.187
2013-10-25 09:45:00,21.87,21.94,21.81,21.82,872178.6647659776,8.3625,8.3892,8.3395,8.3433,872178.6648
2013-10-25 09:50:00,21.82,21.86,21.78,21.78,2357329.531955334,8.3433,8.3586,8.328,8.328,2357329.532
2013-10-25 09:55:00,21.79,21.85,21.78,21.81,594440.484675695,8.3319,8.3548,8.328,8.3395,594440.4847
2013-10-25 10:00:00,21.81,21.86,21.78,21.85,522451.8888096935,8.3395,8.3586,8.328,8.3548,522451.8888
2013-10-25 10:05:00,21.85,21.85,21.79,21.79,497030.1734378712,8.3548,8.3548,8.3319,8.3319,497030.1734
2013-10-25 10:10:00,21.79,21.8,21.74,21.76,693276.3126633405,8.3319,8.3357,8.3128,8.3204,693276.3127
2013-10-25 10:15:00,21.76,21.8,21.74,21.76,496555.0011879306,8.3204,8.3357,8.3128,8.3204,496555.0012
2013-10-25 10:20:00,21.76,21.76,21.68,21.72,593252.5540508435,8.3204,8.3204,8.2898,8.3051,593252.5541
2013-10-25 10:25:00,21.72,21.72,21.6,21.61,806604.8942741744,8.3051,8.3051,8.2592,8.263,806604.8943
2013-10-25 10:30:00,21.61,21.62,21.51,21.53,1343074.3644571158,8.263,8.2669,8.2248,8.2325,1343074.3645
2013-10-25 10:35:00,21.54,21.59,21.49,21.55,1292468.5198384414,8.2363,8.2554,8.2172,8.2401,1292468.5198
2013-10-25 10:40:00,21.55,21.64,21.55,21.64,669755.2862912806,8.2401,8.2745,8.2401,8.2745,669755.2863
2013-10-25 10:45:00,21.64,21.65,21.6,21.6,327393.6802090758,8.2745,8.2783,8.2592,8.2592,327393.6802
2013-10-25 10:50:00,21.6,21.61,21.55,21.56,573295.3195533381,8.2592,8.263,8.2401,8.2439,573295.3196
2013-10-25 10:55:00,21.56,21.63,21.56,21.63,413162.27132335474,8.2439,8.2707,8.2439,8.2707,413162.2713
2013-10-25 11:00:00,21.63,21.63,21.58,21.58,269897.8379662628,8.2707,8.2707,8.2516,8.2516,269897.838
2013-10-25 11:05:00,21.58,21.6,21.54,21.55,402708.48182466143,8.2516,8.2592,8.2363,8.2401,402708.4818
2013-10-25 11:10:00,21.55,21.62,21.55,21.62,200522.68947493468,8.2401,8.2669,8.2401,8.2669,200522.6895
2013-10-25 11:15:00,21.62,21.64,21.61,21.63,323829.88833452127,8.2669,8.2745,8.263,8.2707,323829.8883
2013-10-25 11:20:00,21.63,21.63,21.61,21.63,192444.7612259444,8.2707,8.2707,8.263,8.2707,192444.7612
2013-10-25 11:25:00,21.63,21.66,21.62,21.66,227845.09384651936,8.2707,8.2822,8.2669,8.2822,227845.0938
2013-10-25 11:30:00,21.66,21.71,21.65,21.67,390354.00332620577,8.2822,8.3013,8.2783,8.286,390354.0033
2013-10-25 11:35:00,21.67,21.7,21.66,21.68,251128.53409360893,8.286,8.2975,8.2822,8.2898,251128.5341
2013-10-25 11:40:00,21.68,21.71,21.67,21.7,229745.78284628177,8.2898,8.3013,8.286,8.2975,229745.7828
2013-10-25 11:45:00,21.7,21.7,21.63,21.63,224281.30197196483,8.2975,8.2975,8.2707,8.2707,224281.302
2013-10-25 11:50:00,21.63,21.63,21.59,21.61,331432.6443335709,8.2707,8.2707,8.2554,8.263,331432.6443
2013-10-25 11:55:00,21.61,21.62,21.58,21.58,308624.37633642193,8.263,8.2669,8.2516,8.2516,308624.3763
2013-10-25 12:00:00,21.58,21.59,21.53,21.55,508671.893561416,8.2516,8.2554,8.2325,8.2401,508671.8936
2013-10-25 12:05:00,21.55,21.55,21.53,21.53,661914.9441672607,8.2401,8.2401,8.2325,8.2325,661914.9442
2013-10-25 12:10:00,21.52,21.53,21.5,21.52,351389.87883107626,8.2286,8.2325,8.221,8.2286,351389.8788
2013-10-25 12:15:00,21.52,21.54,21.51,21.52,217866.47659776668,8.2286,8.2363,8.2248,8.2286,217866.4766
2013-10-25 12:20:00,21.52,21.56,21.52,21.54,293181.2782133524,8.2286,8.2439,8.2286,8.2363,293181.2782
2013-10-25 12:25:00,21.54,21.57,21.53,21.57,224994.0603468757,8.2363,8.2477,8.2325,8.2477,224994.0603
2013-10-25 12:30:00,21.57,21.57,21.55,21.57,161083.39272986457,8.2477,8.2477,8.2401,8.2477,161083.3927
2013-10-25 12:35:00,21.57,21.57,21.53,21.53,267284.39059158944,8.2477,8.2477,8.2325,8.2325,267284.3906
2013-10-25 12:40:00,21.53,21.56,21.53,21.55,205987.1703492516,8.2325,8.2439,8.2325,8.2401,205987.1703
2013-10-25 12:45:00,21.55,21.6,21.55,21.6,188405.79710144928,8.2401,8.2592,8.2401,8.2592,188405.7971
2013-10-25 12:50:00,21.6,21.64,21.6,21.62,157282.01473033975,8.2592,8.2745,8.2592,8.2669,157282.0147
2013-10-25 12:55:00,21.62,21.64,21.6,21.64,123544.7849845569,8.2669,8.2745,8.2592,8.2745,123544.785
2013-10-25 13:00:00,21.63,21.66,21.63,21.64,164409.59847944882,8.2707,8.2822,8.2707,8.2745,164409.5985
2013-10-25 13:05:00,21.64,21.64,21.62,21.63,123069.6127346163,8.2745,8.2745,8.2669,8.2707,123069.6127
2013-10-25 13:10:00,21.63,21.66,21.62,21.63,970301.7343787124,8.2707,8.2822,8.2669,8.2707,970301.7344
2013-10-25 13:15:00,21.63,21.66,21.63,21.66,141601.33048229985,8.2707,8.2822,8.2707,8.2822,141601.3305
2013-10-25 13:20:00,21.66,21.66,21.63,21.63,239011.6417201236,8.2822,8.2822,8.2707,8.2707,239011.6417
2013-10-25 13:25:00,21.63,21.66,21.63,21.66,133048.22998336898,8.2707,8.2822,8.2707,8.2822,133048.23
2013-10-25 13:30:00,21.66,21.66,21.64,21.66,131385.12710857685,8.2822,8.2822,8.2745,8.2822,131385.1271
2013-10-25 13:35:00,21.66,21.68,21.65,21.66,128058.92135899264,8.2822,8.2898,8.2783,8.2822,128058.9214
2013-10-25 13:40:00,21.66,21.67,21.64,21.64,202898.5507246377,8.2822,8.286,8.2745,8.2745,202898.5507
2013-10-25 13:45:00,21.64,21.66,21.64,21.64,127108.57685911145,8.2745,8.2822,8.2745,8.2745,127108.5769
2013-10-25 13:50:00,21.63,21.64,21.59,21.6,415300.5464480874,8.2707,8.2745,8.2554,8.2592,415300.5464
2013-10-25 13:55:00,21.6,21.63,21.6,21.63,237823.71109527204,8.2592,8.2707,8.2592,8.2707,237823.7111
2013-10-25 14:00:00,21.63,21.68,21.63,21.66,586124.9703017344,8.2707,8.2898,8.2707,8.2822,586124.9703
2013-10-25 14:05:00,21.66,21.73,21.66,21.73,373960.56070325495,8.2822,8.3089,8.2822,8.3089,373960.5607
2013-10-25 14:10:00,21.73,21.73,21.69,21.7,158232.35923022096,8.3089,8.3089,8.2936,8.2975,158232.3592
2013-10-25 14:15:00,21.71,21.76,21.7,21.76,434782.60869565216,8.3013,8.3204,8.2975,8.3204,434782.6087
2013-10-25 14:20:00,21.76,21.76,21.73,21.75,195295.79472558803,8.3204,8.3204,8.3089,8.3166,195295.7947
2013-10-25 14:25:00,21.75,21.76,21.73,21.76,229745.78284628177,8.3166,8.3204,8.3089,8.3204,229745.7828
2013-10-25 14:30:00,21.76,21.76,21.75,21.76,166785.45972915183,8.3204,8.3204,8.3166,8.3204,166785.4597
2013-10-25 14:35:00,21.76,21.77,21.75,21.76,290330.2447137087,8.3204,8.3242,8.3166,8.3204,290330.2447
2013-10-25 14:40:00,21.76,21.8,21.76,21.8,210501.30672368733,8.3204,8.3357,8.3204,8.3357,210501.3067
2013-10-25 14:45:00,21.8,21.8,21.76,21.79,320266.09645996673,8.3357,8.3357,8.3204,8.3319,320266.0965
2013-10-25 14:50:00,21.79,21.79,21.76,21.77,141838.91660727013,8.3319,8.3319,8.3204,8.3242,141838.9166
2013-10-25 14:55:00,21.78,21.8,21.77,21.79,176526.4908529342,8.328,8.3357,8.3242,8.3319,176526.4909
2013-10-25 15:00:00,21.79,21.79,21.75,21.76,259206.4623425992,8.3319,8.3319,8.3166,8.3204,259206.4623
2013-10-25 15:05:00,21.76,21.76,21.7,21.71,321929.19933475886,8.3204,8.3204,8.2975,8.3013,321929.1993
2013-10-25 15:10:00,21.71,21.72,21.7,21.7,297695.4145877881,8.3013,8.3051,8.2975,8.2975,297695.4146
2013-10-25 15:15:00,21.7,21.72,21.69,21.72,421240.199572345,8.2975,8.3051,8.2936,8.3051,421240.1996
2013-10-25 15:20:00,21.72,21.72,21.69,21.7,249940.60346875744,8.3051,8.3051,8.2936,8.2975,249940.6035
2013-10-25 15:25:00,21.7,21.71,21.68,21.69,455927.77381800907,8.2975,8.3013,8.2898,8.2936,455927.7738
2013-10-25 15:30:00,21.69,21.71,21.68,21.68,340223.3309574721,8.2936,8.3013,8.2898,8.2898,340223.331
2013-10-25 15:35:00,21.69,21.7,21.67,21.68,370634.3549536707,8.2936,8.2975,8.286,8.2898,370634.355
2013-10-25 15:40:00,21.68,21.68,21.66,21.68,550962.2238061298,8.2898,8.2898,8.2822,8.2898,550962.2238
2013-10-25 15:45:00,21.68,21.7,21.66,21.68,800190.0688999762,8.2898,8.2975,8.2822,8.2898,800190.0689
2013-10-25 15:50:00,21.68,21.71,21.68,21.71,1010216.203373723,8.2898,8.3013,8.2898,8.3013,1010216.2034
2013-10-25 15:55:00,21.71,21.74,21.69,21.74,1608458.0660489427,8.3013,8.3128,8.2936,8.3128,1608458.066
2013-10-28 09:30:00,21.78,21.86,21.77,21.84,567593.2525540509,8.328,8.3586,8.3242,8.351,567593.2526
2013-10-28 09:35:00,21.84,21.89,21.8,21.83,291280.5892135899,8.351,8.3701,8.3357,8.3472,291280.5892
2013-10-28 09:40:00,21.82,21.86,21.81,21.83,560940.8410548824,8.3433,8.3586,8.3395,8.3472,560940.8411
2013-10-28 09:45:00,21.83,21.87,21.81,21.84,572107.3889284866,8.3472,8.3625,8.3395,8.351,572107.3889
2013-10-28 09:50:00,21.84,21.89,21.79,21.88,540983.606557377,8.351,8.3701,8.3319,8.3663,540983.6066
2013-10-28 09:55:00,21.89,21.89,21.82,21.84,265146.11546685675,8.3701,8.3701,8.3433,8.351,265146.1155
2013-10-28 10:00:00,21.84,21.85,21.8,21.84,213352.34022333092,8.351,8.3548,8.3357,8.351,213352.3402
2013-10-28 10:05:00,21.84,21.85,21.81,21.84,183416.4884770729,8.351,8.3548,8.3395,8.351,183416.4885
2013-10-28 10:10:00,21.84,21.87,21.84,21.86,169874.07935376573,8.351,8.3625,8.351,8.3586,169874.0794
2013-10-28 10:15:00,21.86,21.88,21.84,21.84,349014.0175813733,8.3586,8.3663,8.351,8.351,349014.0176
2013-10-28 10:20:00,21.84,21.86,21.84,21.85,295319.55333808507,8.351,8.3586,8.351,8.3548,295319.5533
2013-10-28 10:25:00,21.84,21.85,21.78,21.78,259444.0484675695,8.351,8.3548,8.328,8.328,259444.0485
2013-10-28 10:30:00,21.79,21.79,21.73,21.73,202898.5507246377,8.3319,8.3319,8.3089,8.3089,202898.5507
2013-10-28 10:35:00,21.74,21.78,21.72,21.78,215965.78759800427,8.3128,8.328,8.3051,8.328,215965.7876
2013-10-28 10:40:00,21.77,21.81,21.74,21.8,306486.10121168924,8.3242,8.3395,8.3128,8.3357,306486.1012
2013-10-28 10:45:00,21.8,21.84,21.8,21.8,309099.54858636257,8.3357,8.351,8.3357,8.3357,309099.5486
2013-10-28 10:50:00,21.8,21.8,21.77,21.78,269897.8379662628,8.3357,8.3357,8.3242,8.328,269897.838
2013-10-28 10:55:00,21.77,21.78,21.74,21.77,191256.8306010929,8.3242,8.328,8.3128,8.3242,191256.8306
2013-10-28 11:00:00,21.77,21.77,21.72,21.74,217866.47659776668,8.3242,8.3242,8.3051,8.3128,217866.4766
2013-10-28 11:05:00,21.74,21.74,21.71,21.71,218104.062722737,8.3128,8.3128,8.3013,8.3013,218104.0627
2013-10-28 11:10:00,21.72,21.72,21.69,21.69,213114.75409836063,8.3051,8.3051,8.2936,8.2936,213114.7541
2013-10-28 11:15:00,21.69,21.71,21.66,21.68,228082.67997148968,8.2936,8.3013,8.2822,8.2898,228082.68
2013-10-28 11:20:00,21.68,21.71,21.68,21.68,282014.73033974814,8.2898,8.3013,8.2898,8.2898,282014.7303
2013-10-28 11:25:00,21.68,21.75,21.67,21.74,147540.9836065574,8.2898,8.3166,8.286,8.3128,147540.9836
2013-10-28 11:30:00,21.74,21.75,21.72,21.73,174150.62960323118,8.3128,8.3166,8.3051,8.3089,174150.6296
2013-10-28 11:35:00,21.73,21.76,21.72,21.75,145402.70848182467,8.3089,8.3204,8.3051,8.3166,145402.7085
2013-10-28 11:40:00,21.75,21.75,21.73,21.74,147303.39748158708,8.3166,8.3166,8.3089,8.3128,147303.3975
2013-10-28 11:45:00,21.74,21.76,21.7,21.71,263245.42646709434,8.3128,8.3204,8.2975,8.3013,263245.4265
2013-10-28 11:50:00,21.7,21.75,21.7,21.74,155618.91185554763,8.2975,8.3166,8.2975,8.3128,155618.9119
2013-10-28 11:55:00,21.74,21.74,21.71,21.73,217391.30434782608,8.3128,8.3128,8.3013,8.3089,217391.3043
2013-10-28 12:00:00,21.73,21.74,21.72,21.73,167023.04585412212,8.3089,8.3128,8.3051,8.3089,167023.0459
2013-10-28 12:05:00,21.73,21.76,21.73,21.76,295319.55333808507,8.3089,8.3204,8.3089,8.3204,295319.5533
2013-10-28 12:10:00,21.76,21.8,21.75,21.8,92658.58873841767,8.3204,8.3357,8.3166,8.3357,92658.5887
2013-10-28 12:15:00,21.79,21.8,21.74,21.75,293894.03658826323,8.3319,8.3357,8.3128,8.3166,293894.0366
2013-10-28 12:20:00,21.75,21.79,21.75,21.79,109764.7897362794,8.3166,8.3319,8.3166,8.3319,109764.7897
2013-10-28 12:25:00,21.79,21.82,21.79,21.79,188405.79710144928,8.3319,8.3433,8.3319,8.3319,188405.7971
2013-10-28 12:30:00,21.8,21.83,21.79,21.83,280826.79971489665,8.3357,8.3472,8.3319,8.3472,280826.7997
2013-10-28 12:35:00,21.83,21.86,21.83,21.86,141363.74435732953,8.3472,8.3586,8.3472,8.3586,141363.7444
2013-10-28 12:40:00,21.86,21.88,21.86,21.88,101211.68923734856,8.3586,8.3663,8.3586,8.3663,101211.6892
2013-10-28 12:45:00,21.87,21.92,21.87,21.9,341411.2615823236,8.3625,8.3816,8.3625,8.3739,341411.2616
2013-10-28 12:50:00,21.9,21.95,21.9,21.94,275362.3188405797,8.3739,8.393,8.3739,8.3892,275362.3188
2013-10-28 12:55:00,21.94,21.95,21.9,21.92,171299.59610358757,8.3892,8.393,8.3739,8.3816,171299.5961
2013-10-28 13:00:00,21.92,21.94,21.9,21.93,148016.155856498,8.3816,8.3892,8.3739,8.3854,148016.1559
2013-10-28 13:05:00,21.93,21.98,21.92,21.97,223330.9574720836,8.3854,8.4045,8.3816,8.4007,223330.9575
2013-10-28 13:10:00,21.98,22.0,21.94,21.95,351152.292706106,8.4045,8.4122,8.3892,8.393,351152.2927
2013-10-28 13:15:00,21.95,21.95,21.9,21.91,129484.43810881444,8.393,8.393,8.3739,8.3778,129484.4381
2013-10-28 13:20:00,21.91,21.97,21.9,21.96,245188.8809693514,8.3778,8.4007,8.3739,8.3969,245188.881
2013-10-28 13:25:00,21.95,21.97,21.94,21.96,53456.87811831789,8.393,8.4007,8.3892,8.3969,53456.8781
2013-10-28 13:30:00,21.96,21.97,21.93,21.93,144452.36398194346,8.3969,8.4007,8.3854,8.3854,144452.364
2013-10-28 13:35:00,21.93,21.97,21.93,21.97,96222.3806129722,8.3854,8.4007,8.3854,8.4007,96222.3806
2013-10-28 13:40:00,21.97,21.98,21.97,21.98,93133.76098835828,8.4007,8.4045,8.4007,8.4045,93133.761
2013-10-28 13:45:00,21.98,21.99,21.97,21.98,139463.05535756712,8.4045,8.4083,8.4007,8.4045,139463.0554
2013-10-28 13:50:00,21.98,22.0,21.98,22.0,121168.92373485387,8.4045,8.4122,8.4045,8.4122,121168.9237
2013-10-28 13:55:00,22.0,22.0,21.95,21.97,183654.07460204329,8.4122,8.4122,8.393,8.4007,183654.0746
2013-10-28 14:00:00,21.97,21.97,21.91,21.92,191732.0028510335,8.4007,8.4007,8.3778,8.3816,191732.0029
2013-10-28 14:05:00,21.92,21.93,21.9,21.91,95272.036113091,8.3816,8.3854,8.3739,8.3778,95272.0361
2013-10-28 14:10:00,21.91,21.94,21.91,21.94,109289.6174863388,8.3778,8.3892,8.3778,8.3892,109289.6175
2013-10-28 14:15:00,21.94,21.94,21.91,21.92,76740.31836540747,8.3892,8.3892,8.3778,8.3816,76740.3184
2013-10-28 14:20:00,21.92,21.94,21.92,21.93,172725.11285340937,8.3816,8.3892,8.3816,8.3854,172725.1129
2013-10-28 14:25:00,21.93,21.95,21.92,21.92,216678.5459729152,8.3854,8.393,8.3816,8.3816,216678.546
2013-10-28 14:30:00,21.92,21.95,21.92,21.94,80779.28248990259,8.3816,8.393,8.3816,8.3892,80779.2825
2013-10-28 14:35:00,21.94,21.95,21.93,21.93,124257.5433594678,8.3892,8.393,8.3854,8.3854,124257.5434
2013-10-28 14:40:00,21.93,21.93,21.91,21.91,129484.43810881444,8.3854,8.3854,8.3778,8.3778,129484.4381
2013-10-28 14:45:00,21.92,21.92,21.91,21.92,144927.53623188406,8.3816,8.3816,8.3778,8.3816,144927.5362
2013-10-28 14:50:00,21.92,21.92,21.89,21.9,274174.3882157282,8.3816,8.3816,8.3701,8.3739,274174.3882
2013-10-28 14:55:00,21.9,21.92,21.89,21.89,122832.026609646,8.3739,8.3816,8.3701,8.3701,122832.0266
2013-10-28 15:00:00,21.9,21.9,21.87,21.89,226657.16322166787,8.3739,8.3739,8.3625,8.3701,226657.1632
2013-10-28 15:05:00,21.89,21.9,21.88,21.89,151579.9477310525,8.3701,8.3739,8.3663,8.3701,151579.9477
2013-10-28 15:10:00,21.89,21.9,21.87,21.87,128534.09360893324,8.3701,8.3739,8.3625,8.3625,128534.0936
2013-10-28 15:15:00,21.87,21.88,21.85,21.88,146353.05298170587,8.3625,8.3663,8.3548,8.3663,146353.053
2013-10-28 15:20:00,21.88,21.88,21.85,21.87,245664.053219292,8.3663,8.3663,8.3548,8.3625,245664.0532
2013-10-28 15:25:00,21.87,21.9,21.87,21.88,252554.0508434308,8.3625,8.3739,8.3625,8.3663,252554.0508
2013-10-28 15:30:00,21.89,21.89,21.86,21.87,147303.39748158708,8.3701,8.3701,8.3586,8.3625,147303.3975
2013-10-28 15:35:00,21.87,21.88,21.85,21.87,151817.5338560228,8.3625,8.3663,8.3548,8.3625,151817.5339
2013-10-28 15:40:00,21.87,21.87,21.85,21.86,181040.62722737,8.3625,8.3625,8.3548,8.3586,181040.6272
2013-10-28 15:45:00,21.85,21.86,21.83,21.85,347113.32858161087,8.3548,8.3586,8.3472,8.3548,347113.3286
2013-10-28 15:50:00,21.85,21.85,21.81,21.83,738180.0902827275,8.3548,8.3548,8.3395,8.3472,738180.0903
2013-10-28 15:55:00,21.83,21.89,21.82,21.88,1216203.373722975,8.3472,8.3701,8.3433,8.3663,1216203.3737
2013-10-29 09:30:00,22.01,22.04,21.92,22.02,559277.7381800903,8.416,8.4275,8.3816,8.4198,559277.7382
2013-10-29 09:35:00,22.02,22.04,22.0,22.03,290092.6585887384,8.4198,8.4275,8.4122,8.4236,290092.6586
2013-10-29 09:40:00,22.02,22.06,22.0,22.0,289142.3140888572,8.4198,8.4351,8.4122,8.4122,289142.3141
2013-10-29 09:45:00,22.0,22.02,21.97,21.99,429793.3000712759,8.4122,8.4198,8.4007,8.4083,429793.3001
2013-10-29 09:50:00,21.99,22.03,21.97,22.01,491328.106438584,8.4083,8.4236,8.4007,8.416,491328.1064
2013-10-29 09:55:00,22.01,22.09,22.0,22.06,380375.3860774531,8.416,8.4466,8.4122,8.4351,380375.3861
2013-10-29 10:00:00,22.06,22.1,22.03,22.05,515086.71893561416,8.4351,8.4504,8.4236,8.4313,515086.7189
2013-10-29 10:05:00,22.05,22.08,22.04,22.06,375861.24970301735,8.4313,8.4428,8.4275,8.4351,375861.2497
2013-10-29 10:10:00,22.06,22.09,22.05,22.07,511285.3409360893,8.4351,8.4466,8.4313,8.4389,511285.3409
2013-10-29 10:15:00,22.08,22.11,22.06,22.11,267284.39059158944,8.4428,8.4542,8.4351,8.4542,267284.3906
2013-10-29 10:20:00,22.11,22.12,22.05,22.12,453789.4986932763,8.4542,8.4581,8.4313,8.4581,453789.4987
2013-10-29 10:25:00,22.12,22.14,22.09,22.14,375861.24970301735,8.4581,8.4657,8.4466,8.4657,375861.2497
2013-10-29 10:30:00,22.14,22.19,22.13,22.16,554763.6018056546,8.4657,8.4848,8.4619,8.4733,554763.6018
2013-10-29 10:35:00,22.16,22.2,22.15,22.2,357567.1180803041,8.4733,8.4886,8.4695,8.4886,357567.1181
2013-10-29 10:40:00,22.2,22.23,22.17,22.19,398431.931575196,8.4886,8.5001,8.4772,8.4848,398431.9316
2013-10-29 10:45:00,22.19,22.2,22.18,22.19,223806.12972202423,8.4848,8.4886,8.481,8.4848,223806.1297
2013-10-29 10:50:00,22.19,22.2,22.17,22.2,245188.8809693514,8.4848,8.4886,8.4772,8.4886,245188.881
2013-10-29 10:55:00,22.19,22.23,22.19,22.22,441910.1924447612,8.4848,8.5001,8.4848,8.4963,441910.1924
2013-10-29 11:00:00,22.21,22.27,22.2,22.26,676407.697790449,8.4925,8.5154,8.4886,8.5116,676407.6978
2013-10-29 11:05:00,22.26,22.35,22.25,22.31,1133998.5744832505,8.5116,8.546,8.5078,8.5307,1133998.5745
2013-10-29 11:10:00,22.31,22.31,22.29,22.3,654312.188168211,8.5307,8.5307,8.5231,8.5269,654312.1882
2013-10-29 11:15:00,22.29,22.31,22.27,22.29,437158.4699453552,8.5231,8.5307,8.5154,8.5231,437158.4699
2013-10-29 11:20:00,22.29,22.3,22.24,22.26,384889.5224518888,8.5231,8.5269,8.5039,8.5116,384889.5225
2013-10-29 11:25:00,22.27,22.27,22.25,22.26,315039.2017106201,8.5154,8.5154,8.5078,8.5116,315039.2017
2013-10-29 11:30:00,22.26,22.27,22.24,22.25,412924.6851983844,8.5116,8.5154,8.5039,8.5078,412924.6852
2013-10-29 11:35:00,22.25,22.27,22.25,22.27,411261.58232359233,8.5078,8.5154,8.5078,8.5154,411261.5823
2013-10-29 11:40:00,22.27,22.27,22.25,22.25,271085.76859111426,8.5154,8.5154,8.5078,8.5078,271085.7686
2013-10-29 11:45:00,22.26,22.27,22.25,22.26,339035.4003326206,8.5116,8.5154,8.5078,8.5116,339035.4003
2013-10-29 11:50:00,22.27,22.29,22.26,22.28,263245.42646709434,8.5154,8.5231,8.5116,8.5192,263245.4265
2013-10-29 11:55:00,22.29,22.3,22.25,22.3,337847.46970776905,8.5231,8.5269,8.5078,8.5269,337847.4697
2013-10-29 12:00:00,22.3,22.3,22.26,22.29,337372.2974578285,8.5269,8.5269,8.5116,8.5231,337372.2975
2013-10-29 12:05:00,22.29,22.3,22.28,22.29,109052.0313613685,8.5231,8.5269,8.5192,8.5231,109052.0314
2013-10-29 12:10:00,22.29,22.3,22.26,22.29,277025.42171537183,8.5231,8.5269,8.5116,8.5231,277025.4217
2013-10-29 12:15:00,22.29,22.3,22.27,22.29,362794.0128296508,8.5231,8.5269,8.5154,8.5231,362794.0128
2013-10-29 12:20:00,22.29,22.3,22.28,22.28,216203.3737229746,8.5231,8.5269,8.5192,8.5192,216203.3737
2013-10-29 12:25:00,22.28,22.3,22.27,22.3,244238.5364694702,8.5192,8.5269,8.5154,8.5269,244238.5365
2013-10-29 12:30:00,22.3,22.3,22.28,22.29,102637.20598717035,8.5269,8.5269,8.5192,8.5231,102637.206
2013-10-29 12:35:00,22.29,22.31,22.28,22.3,320978.85483487765,8.5231,8.5307,8.5192,8.5269,320978.8548
2013-10-29 12:40:00,22.3,22.3,22.26,22.26,106676.17011166547,8.5269,8.5269,8.5116,8.5116,106676.1701
2013-10-29 12:45:00,22.26,22.27,22.25,22.27,196958.8976003801,8.5116,8.5154,8.5078,8.5154,196958.8976
2013-10-29 12:50:00,22.27,22.28,22.25,22.27,130672.36873366596,8.5154,8.5192,8.5078,8.5154,130672.3687
2013-10-29 12:55:00,22.27,22.29,22.26,22.28,224043.7158469945,8.5154,8.5231,8.5116,8.5192,224043.7158
2013-10-29 13:00:00,22.28,22.3,22.28,22.28,66286.52886671419,8.5192,8.5269,8.5192,8.5192,66286.5289
2013-10-29 13:05:00,22.28,22.28,22.27,22.27,112853.40936089332,8.5192,8.5192,8.5154,8.5154,112853.4094
2013-10-29 13:10:00,22.27,22.27,22.24,22.25,120218.57923497268,8.5154,8.5154,8.5039,8.5078,120218.5792
2013-10-29 13:15:00,22.25,22.25,22.22,22.23,110002.3758612497,8.5078,8.5078,8.4963,8.5001,110002.3759
2013-10-29 13:20:00,22.23,22.26,22.22,22.24,81254.45473984319,8.5001,8.5116,8.4963,8.5039,81254.4547
2013-10-29 13:25:00,22.24,22.26,22.22,22.26,85768.59111427893,8.5039,8.5116,8.4963,8.5116,85768.5911
2013-10-29 13:30:00,22.26,22.31,22.26,22.31,313851.2710857686,8.5116,8.5307,8.5116,8.5307,313851.2711
2013-10-29 13:35:00,22.3,22.31,22.28,22.28,77928.24899025897,8.5269,8.5307,8.5192,8.5192,77928.249
2013-10-29 13:40:00,22.28,22.29,22.27,22.28,114991.68448562604,8.5192,8.5231,8.5154,8.5192,114991.6845
2013-10-29 13:45:00,22.28,22.29,22.27,22.27,94559.2777381801,8.5192,8.5231,8.5154,8.5154,94559.2777
2013-10-29 13:50:00,22.27,22.28,22.27,22.28,65098.59824186267,8.5154,8.5192,8.5154,8.5192,65098.5982
2013-10-29 13:55:00,22.28,22.3,22.27,22.27,167260.63197909243,8.5192,8.5269,8.5154,8.5154,167260.632
2013-10-29 14:00:00,22.27,22.31,22.27,22.31,246614.3977191732,8.5154,8.5307,8.5154,8.5307,246614.3977
2013-10-29 14:05:00,22.31,22.32,22.3,22.31,361843.6683297696,8.5307,8.5345,8.5269,8.5307,361843.6683
2013-10-29 14:10:00,22.31,22.32,22.29,22.31,378712.28320266097,8.5307,8.5345,8.5231,8.5307,378712.2832
2013-10-29 14:15:00,22.31,22.32,22.3,22.3,137562.3663578047,8.5307,8.5345,8.5269,8.5269,137562.3664
2013-10-29 14:20:00,22.3,22.34,22.3,22.34,383939.1779520076,8.5269,8.5422,8.5269,8.5422,383939.178
2013-10-29 14:25:00,22.34,22.37,22.33,22.36,426704.680446662,8.5422,8.5536,8.5384,8.5498,426704.6804
2013-10-29 14:30:00,22.37,22.37,22.34,22.37,369208.8382038489,8.5536,8.5536,8.5422,8.5536,369208.8382
2013-10-29 14:35:00,22.37,22.37,22.35,22.35,264195.77096697554,8.5536,8.5536,8.546,8.546,264195.771
2013-10-29 14:40:00,22.35,22.36,22.34,22.36,172249.94060346877,8.546,8.5498,8.5422,8.5498,172249.9406
2013-10-29 14:45:00,22.36,22.41,22.35,22.4,425991.92207175103,8.5498,8.5689,8.546,8.5651,425991.9221
2013-10-29 14:50:00,22.4,22.43,22.39,22.41,475647.4221905441,8.5651,8.5766,8.5613,8.5689,475647.4222
2013-10-29 14:55:00,22.41,22.43,22.41,22.43,222380.6129722024,8.5689,8.5766,8.5689,8.5766,222380.613
2013-10-29 15:00:00,22.42,22.43,22.4,22.41,500356.37918745546,8.5728,8.5766,8.5651,8.5689,500356.3792
2013-10-29 15:05:00,22.41,22.42,22.4,22.41,329531.9553338085,8.5689,8.5728,8.5651,8.5689,329531.9553
2013-10-29 15:10:00,22.41,22.42,22.4,22.42,164172.0123544785,8.5689,8.5728,8.5651,8.5728,164172.0124
2013-10-29 15:15:00,22.42,22.44,22.4,22.44,398194.3454502257,8.5728,8.5804,8.5651,8.5804,398194.3455
2013-10-29 15:20:00,22.44,22.44,22.41,22.41,485863.62556426704,8.5804,8.5804,8.5689,8.5689,485863.6256
2013-10-29 15:25:00,22.42,22.46,22.42,22.45,651223.5685435971,8.5728,8.5881,8.5728,8.5842,651223.5685
2013-10-29 15:30:00,22.45,22.46,22.41,22.44,622475.6474221905,8.5842,8.5881,8.5689,8.5804,622475.6474
2013-10-29 15:35:00,22.44,22.46,22.42,22.43,469707.76906628656,8.5804,8.5881,8.5728,8.5766,469707.7691
2013-10-29 15:40:00,22.43,22.44,22.36,22.36,607032.5492991209,8.5766,8.5804,8.5498,8.5498,607032.5493
2013-10-29 15:45:00,22.36,22.4,22.35,22.38,693989.0710382514,8.5498,8.5651,8.546,8.5575,693989.071
2013-10-29 15:50:00,22.38,22.41,22.37,22.41,621525.3029223094,8.5575,8.5689,8.5536,8.5689,621525.3029
2013-10-29 15:55:00,22.41,22.46,22.4,22.46,1105013.067236873,8.5689,8.5881,8.5651,8.5881,1105013.0672
2013-10-30 09:30:00,22.52,22.52,22.38,22.39,629365.6450463294,8.611,8.611,8.5575,8.5613,629365.645
2013-10-30 09:35:00,22.4,22.45,22.38,22.42,633404.6091708244,8.5651,8.5842,8.5575,8.5728,633404.6092
2013-10-30 09:40:00,22.42,22.43,22.34,22.37,213114.75409836063,8.5728,8.5766,8.5422,8.5536,213114.7541
2013-10-30 09:45:00,22.36,22.39,22.35,22.36,158945.11760513188,8.5498,8.5613,8.546,8.5498,158945.1176
2013-10-30 09:50:00,22.35,22.37,22.35,22.35,189831.3138512711,8.546,8.5536,8.546,8.546,189831.3139
2013-10-30 09:55:00,22.35,22.38,22.26,22.26,524114.9916844856,8.546,8.5575,8.5116,8.5116,524114.9917
2013-10-30 10:00:00,22.27,22.27,22.15,22.23,448562.60394392966,8.5154,8.5154,8.4695,8.5001,448562.6039
2013-10-30 10:05:00,22.22,22.22,22.11,22.15,460204.32406747446,8.4963,8.4963,8.4542,8.4695,460204.3241
2013-10-30 10:10:00,22.14,22.18,22.12,22.18,237110.95272036115,8.4657,8.481,8.4581,8.481,237110.9527
2013-10-30 10:15:00,22.18,22.18,22.13,22.15,227607.50772154907,8.481,8.481,8.4619,8.4695,227607.5077
2013-10-30 10:20:00,22.15,22.16,22.11,22.12,272986.4575908767,8.4695,8.4733,8.4542,8.4581,272986.4576
2013-10-30 10:25:00,22.13,22.19,22.13,22.19,205036.8258493704,8.4619,8.4848,8.4619,8.4848,205036.8258
2013-10-30 10:30:00,22.19,22.19,22.16,22.16,192682.3473509147,8.4848,8.4848,8.4733,8.4733,192682.3474
2013-10-30 10:35:00,22.16,22.17,22.13,22.13,355428.8429555714,8.4733,8.4772,8.4619,8.4619,355428.843
2013-10-30 10:40:00,22.14,22.18,22.13,22.18,272986.4575908767,8.4657,8.481,8.4619,8.481,272986.4576
2013-10-30 10:45:00,22.17,22.18,22.13,22.14,214302.68472321212,8.4772,8.481,8.4619,8.4657,214302.6847
2013-10-30 10:50:00,22.14,22.21,22.14,22.2,193395.1057258256,8.4657,8.4925,8.4657,8.4886,193395.1057
2013-10-30 10:55:00,22.2,22.24,22.18,22.24,267284.39059158944,8.4886,8.5039,8.481,8.5039,267284.3906
2013-10-30 11:00:00,22.24,22.26,22.21,22.21,211926.8234735092,8.5039,8.5116,8.4925,8.4925,211926.8235
2013-10-30 11:05:00,22.21,22.23,22.21,22.22,84580.66048942742,8.4925,8.5001,8.4925,8.4963,84580.6605
2013-10-30 11:10:00,22.22,22.22,22.18,22.19,247089.5699691138,8.4963,8.4963,8.481,8.4848,247089.57
2013-10-30 11:15:00,22.19,22.22,22.19,22.21,100023.75861249704,8.4848,8.4963,8.4848,8.4925,100023.7586
2013-10-30 11:20:00,22.21,22.21,22.16,22.19,147540.9836065574,8.4925,8.4925,8.4733,8.4848,147540.9836
2013-10-30 11:25:00,22.19,22.19,22.18,22.19,134948.9189831314,8.4848,8.4848,8.481,8.4848,134948.919
2013-10-30 11:30:00,22.18,22.19,22.17,22.17,120456.16535994298,8.481,8.4848,8.4772,8.4772,120456.1654
2013-10-30 11:35:00,22.17,22.17,22.14,22.16,320741.26870990737,8.4772,8.4772,8.4657,8.4733,320741.2687
2013-10-30 11:40:00,22.16,22.19,22.16,22.17,249465.43121881684,8.4733,8.4848,8.4733,8.4772,249465.4312
2013-10-30 11:45:00,22.17,22.21,22.16,22.18,172012.35447849846,8.4772,8.4925,8.4733,8.481,172012.3545
2013-10-30 11:50:00,22.18,22.21,22.17,22.21,121406.5098598242,8.481,8.4925,8.4772,8.4925,121406.5099
2013-10-30 11:55:00,22.21,22.22,22.17,22.17,148966.5003563792,8.4925,8.4963,8.4772,8.4772,148966.5004
2013-10-30 12:00:00,22.17,22.23,22.16,22.23,217391.30434782608,8.4772,8.5001,8.4733,8.5001,217391.3043
2013-10-30 12:05:00,22.23,22.24,22.22,22.24,184842.00522689475,8.5001,8.5039,8.4963,8.5039,184842.0052
2013-10-30 12:10:00,22.24,22.24,22.21,22.23,90995.48586362557,8.5039,8.5039,8.4925,8.5001,90995.4859
2013-10-30 12:15:00,22.23,22.25,22.23,22.25,153480.6367308149,8.5001,8.5078,8.5001,8.5078,153480.6367
2013-10-30 12:20:00,22.25,22.26,22.23,22.24,159420.28985507248,8.5078,8.5116,8.5001,8.5039,159420.2899
2013-10-30 12:25:00,22.24,22.26,22.22,22.23,194820.62247564743,8.5039,8.5116,8.4963,8.5001,194820.6225
2013-10-30 12:30:00,22.23,22.27,22.23,22.25,135186.5051081017,8.5001,8.5154,8.5001,8.5078,135186.5051
2013-10-30 12:35:00,22.25,22.28,22.23,22.28,172725.11285340937,8.5078,8.5192,8.5001,8.5192,172725.1129
2013-10-30 12:40:00,22.28,22.33,22.28,22.32,288904.7279638869,8.5192,8.5384,8.5192,8.5345,288904.728
2013-10-30 12:45:00,22.32,22.35,22.31,22.34,123782.3711095272,8.5345,8.546,8.5307,8.5422,123782.3711
2013-10-30 12:50:00,22.34,22.38,22.32,22.38,231408.8857210739,8.5422,8.5575,8.5345,8.5575,231408.8857
2013-10-30 12:55:00,22.38,22.39,22.33,22.34,135661.6773580423,8.5575,8.5613,8.5384,8.5422,135661.6774
2013-10-30 13:00:00,22.34,22.38,22.34,22.38,215253.02922309336,8.5422,8.5575,8.5422,8.5575,215253.0292
2013-10-30 13:05:00,22.37,22.38,22.35,22.38,148016.155856498,8.5536,8.5575,8.546,8.5575,148016.1559
2013-10-30 13:10:00,22.38,22.39,22.37,22.39,150629.6032311713,8.5575,8.5613,8.5536,8.5613,150629.6032
2013-10-30 13:15:00,22.38,22.39,22.36,22.38,202660.96459966732,8.5575,8.5613,8.5498,8.5575,202660.9646
2013-10-30 13:20:00,22.38,22.38,22.35,22.35,211926.8234735092,8.5575,8.5575,8.546,8.546,211926.8235
2013-10-30 13:25:00,22.35,22.35,22.3,22.31,90045.14136374436,8.546,8.546,8.5269,8.5307,90045.1414
2013-10-30 13:30:00,22.3,22.32,22.3,22.32,112853.40936089332,8.5269,8.5345,8.5269,8.5345,112853.4094
2013-10-30 13:35:00,22.32,22.33,22.31,22.32,193632.6918507959,8.5345,8.5384,8.5307,8.5345,193632.6919
2013-10-30 13:40:00,22.33,22.33,22.3,22.3,171062.00997861725,8.5384,8.5384,8.5269,8.5269,171062.01
2013-10-30 13:45:00,22.3,22.3,22.27,22.3,96222.3806129722,8.5269,8.5269,8.5154,8.5269,96222.3806
2013-10-30 13:50:00,22.3,22.32,22.29,22.32,132097.88548348777,8.5269,8.5345,8.5231,8.5345,132097.8855
2013-10-30 13:55:00,22.31,22.32,22.29,22.31,71751.00974103113,8.5307,8.5345,8.5231,8.5307,71751.0097
2013-10-30 14:00:00,22.31,22.36,22.25,22.28,452363.98194345454,8.5307,8.5498,8.5078,8.5192,452363.9819
2013-10-30 14:05:00,22.28,22.35,22.24,22.27,345687.81183178903,8.5192,8.546,8.5039,8.5154,345687.8118
2013-10-30 14:10:00,22.26,22.3,22.24,22.27,358042.2903302447,8.5116,8.5269,8.5039,8.5154,358042.2903
2013-10-30 14:15:00,22.27,22.27,22.15,22.21,608695.6521739131,8.5154,8.5154,8.4695,8.4925,608695.6522
2013-10-30 14:20:00,22.21,22.24,22.17,22.2,323354.7160845807,8.4925,8.5039,8.4772,8.4886,323354.7161
2013-10-30 14:25:00,22.2,22.2,22.14,22.19,717272.511285341,8.4886,8.4886,8.4657,8.4848,717272.5113
2013-10-30 14:30:00,22.19,22.21,22.16,22.2,352815.3955808981,8.4848,8.4925,8.4733,8.4886,352815.3956
2013-10-30 14:35:00,22.2,22.21,22.14,22.17,292468.51983844145,8.4886,8.4925,8.4657,8.4772,292468.5198
2013-10-30 14:40:00,22.17,22.22,22.17,22.19,309099.54858636257,8.4772,8.4963,8.4772,8.4848,309099.5486
2013-10-30 14:45:00,22.19,22.22,22.18,22.2,216678.5459729152,8.4848,8.4963,8.481,8.4886,216678.546
2013-10-30 14:50:00,22.2,22.2,22.15,22.15,222143.02684723213,8.4886,8.4886,8.4695,8.4695,222143.0268
2013-10-30 14:55:00,22.15,22.22,22.15,22.2,227132.33547160847,8.4695,8.4963,8.4695,8.4886,227132.3355
2013-10-30 15:00:00,22.2,22.22,22.19,22.2,157282.01473033975,8.4886,8.4963,8.4848,8.4886,157282.0147
2013-10-30 15:05:00,22.21,22.25,22.2,22.22,302922.3093371347,8.4925,8.5078,8.4886,8.4963,302922.3093
2013-10-30 15:10:00,22.23,22.23,22.2,22.2,138037.53860774531,8.5001,8.5001,8.4886,8.4886,138037.5386
2013-10-30 15:15:00,22.21,22.21,22.19,22.21,147065.8113566168,8.4925,8.4925,8.4848,8.4925,147065.8114
2013-10-30 15:20:00,22.22,22.24,22.21,22.22,196008.5531004989,8.4963,8.5039,8.4925,8.4963,196008.5531
2013-10-30 15:25:00,22.22,22.22,22.2,22.21,233071.988595866,8.4963,8.4963,8.4886,8.4925,233071.9886
2013-10-30 15:30:00,22.22,22.24,22.2,22.23,200760.27559990497,8.4963,8.5039,8.4886,8.5001,200760.2756
2013-10-30 15:35:00,22.23,22.23,22.21,22.22,146353.05298170587,8.5001,8.5001,8.4925,8.4963,146353.053
2013-10-30 15:40:00,22.22,22.24,22.21,22.22,196958.8976003801,8.4963,8.5039,8.4925,8.4963,196958.8976
2013-10-30 15:45:00,22.22,22.23,22.19,22.19,250653.3618436684,8.4963,8.5001,8.4848,8.4848,250653.3618
2013-10-30 15:50:00,22.2,22.22,22.19,22.21,422903.3024471371,8.4886,8.4963,8.4848,8.4925,422903.3024
2013-10-30 15:55:00,22.2,22.21,22.18,22.19,644571.1570444286,8.4886,8.4925,8.481,8.4848,644571.157
2013-10-31 09:30:00,22.2,22.22,21.99,22.01,551199.8099311,8.4886,8.4963,8.4083,8.416,551199.8099
2013-10-31 09:35:00,22.0,22.17,22.0,22.16,269185.07959135185,8.4122,8.4772,8.4122,8.4733,269185.0796
2013-10-31 09:40:00,22.16,22.22,22.15,22.2,304347.82608695654,8.4733,8.4963,8.4695,8.4886,304347.8261
2013-10-31 09:45:00,22.22,22.28,22.19,22.2,398907.1038251366,8.4963,8.5192,8.4848,8.4886,398907.1038
2013-10-31 09:50:00,22.21,22.22,22.18,22.21,655024.946543122,8.4925,8.4963,8.481,8.4925,655024.9465
2013-10-31 09:55:00,22.21,22.21,22.13,22.14,643145.6402946068,8.4925,8.4925,8.4619,8.4657,643145.6403
2013-10-31 10:00:00,22.15,22.16,22.11,22.12,237586.12497030167,8.4695,8.4733,8.4542,8.4581,237586.125
2013-10-31 10:05:00,22.12,22.12,22.03,22.08,357329.53195533383,8.4581,8.4581,8.4236,8.4428,357329.532
2013-10-31 10:10:00,22.08,22.16,22.06,22.15,216203.3737229746,8.4428,8.4733,8.4351,8.4695,216203.3737
2013-10-31 10:15:00,22.15,22.16,22.13,22.14,234497.50534568785,8.4695,8.4733,8.4619,8.4657,234497.5053
2013-10-31 10:20:00,22.14,22.16,22.1,22.11,322879.54383464006,8.4657,8.4733,8.4504,8.4542,322879.5438
2013-10-31 10:25:00,22.11,22.15,22.11,22.12,201710.62009978617,8.4542,8.4695,8.4542,8.4581,201710.6201
2013-10-31 10:30:00,22.12,22.16,22.11,22.12,288904.7279638869,8.4581,8.4733,8.4542,8.4581,288904.728
2013-10-31 10:35:00,22.12,22.15,22.05,22.06,538607.745307674,8.4581,8.4695,8.4313,8.4351,538607.7453
2013-10-31 10:40:00,22.06,22.11,22.04,22.11,185554.76360180567,8.4351,8.4542,8.4275,8.4542,185554.7636
2013-10-31 10:45:00,22.11,22.14,22.09,22.11,125207.88785934902,8.4542,8.4657,8.4466,8.4542,125207.8879
2013-10-31 10:50:00,22.11,22.19,22.11,22.16,171299.59610358757,8.4542,8.4848,8.4542,8.4733,171299.5961
2013-10-31 10:55:00,22.16,22.16,22.11,22.13,123782.3711095272,8.4733,8.4733,8.4542,8.4619,123782.3711
2013-10-31 11:00:00,22.13,22.16,22.11,22.11,180327.868852459,8.4619,8.4733,8.4542,8.4542,180327.8689
2013-10-31 11:05:00,22.12,22.12,22.08,22.09,105488.23948681397,8.4581,8.4581,8.4428,8.4466,105488.2395
2013-10-31 11:10:00,22.1,22.14,22.09,22.11,495604.65668804944,8.4504,8.4657,8.4466,8.4542,495604.6567
2013-10-31 11:15:00,22.11,22.16,22.09,22.14,125920.64623425993,8.4542,8.4733,8.4466,8.4657,125920.6462
2013-10-31 11:20:00,22.14,22.16,22.14,22.15,59396.53124257544,8.4657,8.4733,8.4657,8.4695,59396.5312
2013-10-31 11:25:00,22.15,22.16,22.12,22.14,84105.48823948682,8.4695,8.4733,8.4581,8.4657,84105.4882
2013-10-31 11:30:00,22.14,22.16,22.14,22.16,157757.18698028036,8.4657,8.4733,8.4657,8.4733,157757.187
2013-10-31 11:35:00,22.16,22.19,22.15,22.16,180327.868852459,8.4733,8.4848,8.4695,8.4733,180327.8689
2013-10-31 11:40:00,22.16,22.17,22.16,22.16,220717.5100974104,8.4733,8.4772,8.4733,8.4733,220717.5101
2013-10-31 11:45:00,22.16,22.17,22.16,22.17,75552.38774055595,8.4733,8.4772,8.4733,8.4772,75552.3877
2013-10-31 11:50:00,22.17,22.18,22.16,22.16,79591.35186505108,8.4772,8.481,8.4733,8.4733,79591.3519
2013-10-31 11:55:00,22.16,22.19,22.15,22.18,176288.9047279639,8.4733,8.4848,8.4695,8.481,176288.9047
2013-10-31 12:00:00,22.19,22.19,22.17,22.19,133760.9883582799,8.4848,8.4848,8.4772,8.4848,133760.9884
2013-10-31 12:05:00,22.19,22.2,22.18,22.19,136849.6079828938,8.4848,8.4886,8.481,8.4848,136849.608
2013-10-31 12:10:00,22.19,22.19,22.17,22.18,133285.81610833926,8.4848,8.4848,8.4772,8.481,133285.8161
2013-10-31 12:15:00,22.18,22.2,22.18,22.19,172249.94060346877,8.481,8.4886,8.481,8.4848,172249.9406
2013-10-31 12:20:00,22.18,22.21,22.18,22.19,245188.8809693514,8.481,8.4925,8.481,8.4848,245188.881
2013-10-31 12:25:00,22.19,22.21,22.19,22.2,51793.77524352578,8.4848,8.4925,8.4848,8.4886,51793.7752
2013-10-31 12:30:00,22.2,22.22,22.19,22.2,141126.15823235924,8.4886,8.4963,8.4848,8.4886,141126.1582
2013-10-31 12:35:00,22.2,22.21,22.18,22.19,60584.461867426944,8.4886,8.4925,8.481,8.4848,60584.4619
2013-10-31 12:40:00,22.19,22.22,22.19,22.21,89807.55523877406,8.4848,8.4963,8.4848,8.4925,89807.5552
2013-10-31 12:45:00,22.21,22.21,22.18,22.19,71275.83749109053,8.4925,8.4925,8.481,8.4848,71275.8375
2013-10-31 12:50:00,22.19,22.2,22.18,22.2,52268.94749346638,8.4848,8.4886,8.481,8.4886,52268.9475
2013-10-31 12:55:00,22.21,22.21,22.19,22.19,138987.88310762652,8.4925,8.4925,8.4848,8.4848,138987.8831
2013-10-31 13:00:00,22.19,22.19,22.18,22.19,112615.82323592305,8.4848,8.4848,8.481,8.4848,112615.8232
2013-10-31 13:05:00,22.19,22.19,22.18,22.18,218816.82109764792,8.4848,8.4848,8.481,8.481,218816.8211
2013-10-31 13:10:00,22.18,22.21,22.18,22.18,143264.43335709194,8.481,8.4925,8.481,8.481,143264.4334
2013-10-31 13:15:00,22.18,22.2,22.18,22.19,66048.94274174389,8.481,8.4886,8.481,8.4848,66048.9427
2013-10-31 13:20:00,22.19,22.19,22.18,22.19,113566.16773580424,8.4848,8.4848,8.481,8.4848,113566.1677
2013-10-31 13:25:00,22.19,22.19,22.18,22.19,81729.62698978379,8.4848,8.4848,8.481,8.4848,81729.627
2013-10-31 13:30:00,22.19,22.2,22.18,22.18,120693.75148491329,8.4848,8.4886,8.481,8.481,120693.7515
2013-10-31 13:35:00,22.18,22.18,22.16,22.18,87669.28011404134,8.481,8.481,8.4733,8.481,87669.2801
2013-10-31 13:40:00,22.18,22.19,22.18,22.19,36350.67712045617,8.481,8.4848,8.481,8.4848,36350.6771
2013-10-31 13:45:00,22.19,22.19,22.17,22.17,79591.35186505108,8.4848,8.4848,8.4772,8.4772,79591.3519
2013-10-31 13:50:00,22.17,22.17,22.16,22.17,140888.57210738893,8.4772,8.4772,8.4733,8.4772,140888.5721
2013-10-31 13:55:00,22.16,22.17,22.16,22.17,105725.82561178428,8.4733,8.4772,8.4733,8.4772,105725.8256
2013-10-31 14:00:00,22.16,22.18,22.15,22.16,95272.036113091,8.4733,8.481,8.4695,8.4733,95272.0361
2013-10-31 14:05:00,22.16,22.17,22.16,22.17,116179.61511047756,8.4733,8.4772,8.4733,8.4772,116179.6151
2013-10-31 14:10:00,22.17,22.21,22.17,22.21,176288.9047279639,8.4772,8.4925,8.4772,8.4925,176288.9047
2013-10-31 14:15:00,22.2,22.24,22.2,22.24,221667.8545972916,8.4886,8.5039,8.4886,8.5039,221667.8546
2013-10-31 14:20:00,22.24,22.24,22.19,22.19,171062.00997861725,8.5039,8.5039,8.4848,8.4848,171062.01
2013-10-31 14:25:00,22.19,22.26,22.19,22.25,240199.57234497505,8.4848,8.5116,8.4848,8.5078,240199.5723
2013-10-31 14:30:00,22.25,22.28,22.25,22.25,260394.3929674507,8.5078,8.5192,8.5078,8.5078,260394.393
2013-10-31 14:35:00,22.25,22.25,22.23,22.23,189118.5554763602,8.5078,8.5078,8.5001,8.5001,189118.5555
2013-10-31 14:40:00,22.23,22.25,22.23,22.24,138987.88310762652,8.5001,8.5078,8.5001,8.5039,138987.8831
2013-10-31 14:45:00,22.24,22.28,22.24,22.27,181515.79947731053,8.5039,8.5192,8.5039,8.5154,181515.7995
2013-10-31 14:50:00,22.27,22.27,22.25,22.27,154668.56735566643,8.5154,8.5154,8.5078,8.5154,154668.5674
2013-10-31 14:55:00,22.27,22.27,22.23,22.24,178189.59372772631,8.5154,8.5154,8.5001,8.5039,178189.5937
2013-10-31 15:00:00,22.24,22.24,22.21,22.22,230458.5412211927,8.5039,8.5039,8.4925,8.4963,230458.5412
2013-10-31 15:05:00,22.22,22.23,22.18,22.23,278926.11071513424,8.4963,8.5001,8.481,8.5001,278926.1107
2013-10-31 15:10:00,22.22,22.24,22.22,22.24,215728.201473034,8.4963,8.5039,8.4963,8.5039,215728.2015
2013-10-31 15:15:00,22.23,22.25,22.22,22.24,172962.69897837966,8.5001,8.5078,8.4963,8.5039,172962.699
2013-10-31 15:20:00,22.23,22.25,22.22,22.23,283440.24708957,8.5001,8.5078,8.4963,8.5001,283440.2471
2013-10-31 15:25:00,22.23,22.24,22.22,22.23,216203.3737229746,8.5001,8.5039,8.4963,8.5001,216203.3737
2013-10-31 15:30:00,22.22,22.24,22.22,22.22,349964.3620812545,8.4963,8.5039,8.4963,8.4963,349964.3621
2013-10-31 15:35:00,22.23,22.25,22.22,22.22,385364.6947018294,8.5001,8.5078,8.4963,8.4963,385364.6947
2013-10-31 15:40:00,22.22,22.25,22.22,22.25,600380.1377999525,8.4963,8.5078,8.4963,8.5078,600380.1378
2013-10-31 15:45:00,22.25,22.27,22.23,22.26,803991.4468995011,8.5078,8.5154,8.5001,8.5116,803991.4469
2013-10-31 15:50:00,22.26,22.26,22.22,22.23,801377.9995248278,8.5116,8.5116,8.4963,8.5001,801377.9995
2013-10-31 15:55:00,22.23,22.24,22.18,22.19,1199809.9311000237,8.5001,8.5039,8.481,8.4848,1199809.9311
2013-11-01 09:30:00,22.24,22.3,22.18,22.19,890235.2102637206,8.5039,8.5269,8.481,8.4848,890235.2103
2013-11-01 09:35:00,22.19,22.22,22.14,22.16,405797.1014492754,8.4848,8.4963,8.4657,8.4733,405797.1014
2013-11-01 09:40:00,22.16,22.2,22.11,22.14,374435.7329531955,8.4733,8.4886,8.4542,8.4657,374435.733
2013-11-01 09:45:00,22.14,22.15,22.09,22.12,556664.290805417,8.4657,8.4695,8.4466,8.4581,556664.2908
2013-11-01 09:50:00,22.12,22.15,22.09,22.12,380612.9722024234,8.4581,8.4695,8.4466,8.4581,380612.9722
2013-11-01 09:55:00,22.13,22.14,22.09,22.11,153718.22285578522,8.4619,8.4657,8.4466,8.4542,153718.2229
2013-11-01 10:00:00,22.11,22.16,22.1,22.14,454264.67094321694,8.4542,8.4733,8.4504,8.4657,454264.6709
2013-11-01 10:05:00,22.15,22.19,22.14,22.15,285816.108339273,8.4695,8.4848,8.4657,8.4695,285816.1083
2013-11-01 10:10:00,22.15,22.16,22.14,22.14,297695.4145877881,8.4695,8.4733,8.4657,8.4657,297695.4146
2013-11-01 10:15:00,22.14,22.16,22.11,22.11,583986.6951770016,8.4657,8.4733,8.4542,8.4542,583986.6952
2013-11-01 10:20:00,22.12,22.16,22.11,22.14,430981.23069612734,8.4581,8.4733,8.4542,8.4657,430981.2307
2013-11-01 10:25:00,22.14,22.16,22.11,22.11,175813.73247802327,8.4657,8.4733,8.4542,8.4542,175813.7325
2013-11-01 10:30:00,22.11,22.14,22.08,22.13,188643.3832264196,8.4542,8.4657,8.4428,8.4619,188643.3832
2013-11-01 10:35:00,22.13,22.16,22.12,22.15,185792.34972677595,8.4619,8.4733,8.4581,8.4695,185792.3497
2013-11-01 10:40:00,22.14,22.19,22.14,22.19,170824.42385364696,8.4657,8.4848,8.4657,8.4848,170824.4239
2013-11-01 10:45:00,22.19,22.19,22.14,22.14,261582.3235923022,8.4848,8.4848,8.4657,8.4657,261582.3236
2013-11-01 10:50:00,22.14,22.16,22.14,22.16,149679.2587312901,8.4657,8.4733,8.4657,8.4733,149679.2587
2013-11-01 10:55:00,22.16,22.16,22.14,22.14,175576.146353053,8.4733,8.4733,8.4657,8.4657,175576.1464
2013-11-01 11:00:00,22.14,22.15,22.13,22.15,407460.2043240675,8.4657,8.4695,8.4619,8.4695,407460.2043
2013-11-01 11:05:00,22.15,22.16,22.13,22.14,166310.28747921123,8.4695,8.4733,8.4619,8.4657,166310.2875
2013-11-01 11:10:00,22.14,22.16,22.13,22.14,350201.9482062248,8.4657,8.4733,8.4619,8.4657,350201.9482
2013-11-01 11:15:00,22.14,22.14,22.11,22.11,310525.0653361844,8.4657,8.4657,8.4542,8.4542,310525.0653
2013-11-01 11:20:00,22.11,22.12,22.1,22.11,99548.58636255642,8.4542,8.4581,8.4504,8.4542,99548.5864
2013-11-01 11:25:00,22.11,22.13,22.1,22.1,152055.11998099313,8.4542,8.4619,8.4504,8.4504,152055.12
2013-11-01 11:30:00,22.11,22.11,22.08,22.1,126395.81848420051,8.4542,8.4542,8.4428,8.4504,126395.8185
2013-11-01 11:35:00,22.1,22.1,22.07,22.08,210501.30672368733,8.4504,8.4504,8.4389,8.4428,210501.3067
2013-11-01 11:40:00,22.08,22.1,22.07,22.09,272986.4575908767,8.4428,8.4504,8.4389,8.4466,272986.4576
2013-11-01 11:45:00,22.09,22.09,22.07,22.09,234259.9192207175,8.4466,8.4466,8.4389,8.4466,234259.9192
2013-11-01 11:50:00,22.09,22.09,22.06,22.06,224518.8880969352,8.4466,8.4466,8.4351,8.4351,224518.8881
2013-11-01 11:55:00,22.06,22.07,22.02,22.03,268472.321216441,8.4351,8.4389,8.4198,8.4236,268472.3212
2013-11-01 12:00:00,22.03,22.06,22.02,22.06,165835.11522927062,8.4236,8.4351,8.4198,8.4351,165835.1152
2013-11-01 12:05:00,22.06,22.07,22.05,22.06,240437.15846994537,8.4351,8.4389,8.4313,8.4351,240437.1585
2013-11-01 12:10:00,22.07,22.07,22.03,22.03,1253504.395343312,8.4389,8.4389,8.4236,8.4236,1253504.3953
2013-11-01 12:15:00,22.03,22.04,21.99,21.99,313138.51271085767,8.4236,8.4275,8.4083,8.4083,313138.5127
2013-11-01 12:20:00,21.99,22.08,21.98,22.08,282727.48871465906,8.4083,8.4428,8.4045,8.4428,282727.4887
2013-11-01 12:25:00,22.08,22.08,22.02,22.03,169161.32097885484,8.4428,8.4428,8.4198,8.4236,169161.321
2013-11-01 12:30:00,22.03,22.04,22.02,22.03,168686.14872891424,8.4236,8.4275,8.4198,8.4236,168686.1487
2013-11-01 12:35:00,22.03,22.04,22.0,22.0,146353.05298170587,8.4236,8.4275,8.4122,8.4122,146353.053
2013-11-01 12:40:00,22.0,22.04,22.0,22.03,126870.99073414112,8.4122,8.4275,8.4122,8.4236,126870.9907
2013-11-01 12:45:00,22.02,22.04,22.0,22.01,183416.4884770729,8.4198,8.4275,8.4122,8.416,183416.4885
2013-11-01 12:50:00,22.01,22.01,21.99,22.0,166785.45972915183,8.416,8.416,8.4083,8.4122,166785.4597
2013-11-01 12:55:00,22.0,22.02,21.98,21.99,306248.5150867189,8.4122,8.4198,8.4045,8.4083,306248.5151
2013-11-01 13:00:00,21.99,22.0,21.97,21.98,180090.28272748872,8.4083,8.4122,8.4007,8.4045,180090.2827
2013-11-01 13:05:00,21.97,22.0,21.97,22.0,118080.30411023996,8.4007,8.4122,8.4007,8.4122,118080.3041
2013-11-01 13:10:00,22.0,22.0,21.98,21.98,194345.4502257068,8.4122,8.4122,8.4045,8.4045,194345.4502
2013-11-01 13:15:00,21.99,21.99,21.94,21.94,177001.6631028748,8.4083,8.4083,8.3892,8.3892,177001.6631
2013-11-01 13:20:00,21.94,21.95,21.89,21.91,447374.67331907817,8.3892,8.393,8.3701,8.3778,447374.6733
2013-11-01 13:25:00,21.91,21.92,21.88,21.88,526490.8529341887,8.3778,8.3816,8.3663,8.3663,526490.8529
2013-11-01 13:30:00,21.89,21.89,21.82,21.84,506533.6184366833,8.3701,8.3701,8.3433,8.351,506533.6184
2013-11-01 13:35:00,21.83,21.89,21.83,21.88,309812.3069612735,8.3472,8.3701,8.3472,8.3663,309812.307
2013-11-01 13:40:00,21.89,21.89,21.85,21.85,142551.67498218105,8.3701,8.3701,8.3548,8.3548,142551.675
2013-11-01 13:45:00,21.86,21.9,21.85,21.9,206699.9287241625,8.3586,8.3739,8.3548,8.3739,206699.9287
2013-11-01 13:50:00,21.9,21.9,21.87,21.9,764314.5640294607,8.3739,8.3739,8.3625,8.3739,764314.564
2013-11-01 13:55:00,21.9,21.92,21.9,21.91,185317.1774768353,8.3739,8.3816,8.3739,8.3778,185317.1775
2013-11-01 14:00:00,21.91,21.92,21.91,21.91,152530.29223093373,8.3778,8.3816,8.3778,8.3778,152530.2922
2013-11-01 14:05:00,21.91,21.94,21.91,21.92,242100.26134473743,8.3778,8.3892,8.3778,8.3816,242100.2613
2013-11-01 14:10:00,21.92,21.92,21.89,21.89,300308.8619624614,8.3816,8.3816,8.3701,8.3701,300308.862
2013-11-01 14:15:00,21.9,21.91,21.89,21.9,183178.90235210265,8.3739,8.3778,8.3701,8.3739,183178.9024
2013-11-01 14:20:00,21.9,21.9,21.88,21.89,273461.6298408173,8.3739,8.3739,8.3663,8.3701,273461.6298
2013-11-01 14:25:00,21.89,21.89,21.87,21.89,221430.2684723212,8.3701,8.3701,8.3625,8.3701,221430.2685
2013-11-01 14:30:00,21.89,21.89,21.87,21.87,190306.4861012117,8.3701,8.3701,8.3625,8.3625,190306.4861
2013-11-01 14:35:00,21.87,21.87,21.86,21.86,172725.11285340937,8.3625,8.3625,8.3586,8.3586,172725.1129
2013-11-01 14:40:00,21.86,21.87,21.85,21.87,358279.87645521504,8.3586,8.3625,8.3548,8.3625,358279.8765
2013-11-01 14:45:00,21.87,21.87,21.84,21.87,453789.4986932763,8.3625,8.3625,8.351,8.3625,453789.4987
2013-11-01 14:50:00,21.87,21.87,21.84,21.84,348063.6730814921,8.3625,8.3625,8.351,8.351,348063.6731
2013-11-01 14:55:00,21.84,21.89,21.84,21.88,382751.2473271561,8.351,8.3701,8.351,8.3663,382751.2473
2013-11-01 15:00:00,21.88,21.92,21.87,21.91,1256593.0149679258,8.3663,8.3816,8.3625,8.3778,1256593.015
2013-11-01 15:05:00,21.91,21.91,21.87,21.87,402233.30957472086,8.3778,8.3778,8.3625,8.3625,402233.3096
2013-11-01 15:10:00,21.88,21.91,21.88,21.91,532430.5060584462,8.3663,8.3778,8.3663,8.3778,532430.5061
2013-11-01 15:15:00,21.91,21.91,21.88,21.88,159420.28985507248,8.3778,8.3778,8.3663,8.3663,159420.2899
2013-11-01 15:20:00,21.88,21.89,21.87,21.89,268472.321216441,8.3663,8.3701,8.3625,8.3701,268472.3212
2013-11-01 15:25:00,21.89,21.89,21.88,21.89,269660.2518412925,8.3701,8.3701,8.3663,8.3701,269660.2518
2013-11-01 15:30:00,21.88,21.9,21.87,21.89,354478.4984556902,8.3663,8.3739,8.3625,8.3701,354478.4985
2013-11-01 15:35:00,21.89,21.89,21.87,21.87,347350.9147065812,8.3701,8.3701,8.3625,8.3625,347350.9147
2013-11-01 15:40:00,21.87,21.87,21.84,21.84,835115.2292706106,8.3625,8.3625,8.351,8.351,835115.2293
2013-11-01 15:45:00,21.84,21.86,21.84,21.84,965312.425754336,8.351,8.3586,8.351,8.351,965312.4258
2013-11-01 15:50:00,21.85,21.86,21.84,21.85,831551.4373960561,8.3548,8.3586,8.351,8.3548,831551.4374
2013-11-01 15:55:00,21.86,21.87,21.84,21.85,1523164.6471846043,8.3586,8.3625,8.351,8.3548,1523164.6472
2013-11-04 09:30:00,21.88,22.0,21.88,21.93,435970.5393205037,8.3663,8.4122,8.3663,8.3854,435970.5393
2013-11-04 09:35:00,21.94,21.94,21.84,21.84,216916.13209788548,8.3892,8.3892,8.351,8.351,216916.1321
2013-11-04 09:40:00,21.84,21.95,21.84,21.89,263958.18484200526,8.351,8.393,8.351,8.3701,263958.1848
2013-11-04 09:45:00,21.89,21.9,21.84,21.84,278450.9384651936,8.3701,8.3739,8.351,8.351,278450.9385
2013-11-04 09:50:00,21.84,21.86,21.81,21.84,272273.6992159658,8.351,8.3586,8.3395,8.351,272273.6992
2013-11-04 09:55:00,21.84,21.88,21.84,21.87,160845.8066048943,8.351,8.3663,8.351,8.3625,160845.8066
2013-11-04 10:00:00,21.87,21.9,21.85,21.88,248515.0867189356,8.3625,8.3739,8.3548,8.3663,248515.0867
2013-11-04 10:05:00,21.88,21.89,21.83,21.88,175576.146353053,8.3663,8.3701,8.3472,8.3663,175576.1464
2013-11-04 10:10:00,21.88,21.91,21.86,21.89,203848.8952245189,8.3663,8.3778,8.3586,8.3701,203848.8952
2013-11-04 10:15:00,21.89,21.91,21.86,21.86,423616.060822048,8.3701,8.3778,8.3586,8.3586,423616.0608
2013-11-04 10:20:00,21.86,21.89,21.84,21.89,183654.07460204329,8.3586,8.3701,8.351,8.3701,183654.0746
2013-11-04 10:25:00,21.89,21.9,21.87,21.88,439771.9173200285,8.3701,8.3739,8.3625,8.3663,439771.9173
2013-11-04 10:30:00,21.88,21.9,21.83,21.83,219291.9933475885,8.3663,8.3739,8.3472,8.3472,219291.9933
2013-11-04 10:35:00,21.84,21.87,21.83,21.85,125207.88785934902,8.351,8.3625,8.3472,8.3548,125207.8879
2013-11-04 10:40:00,21.85,21.86,21.83,21.85,134473.74673319078,8.3548,8.3586,8.3472,8.3548,134473.7467
2013-11-04 10:45:00,21.85,21.86,21.83,21.83,221430.2684723212,8.3548,8.3586,8.3472,8.3472,221430.2685
2013-11-04 10:50:00,21.83,21.84,21.79,21.79,348538.84533143265,8.3472,8.351,8.3319,8.3319,348538.8453
2013-11-04 10:55:00,21.79,21.82,21.76,21.76,216203.3737229746,8.3319,8.3433,8.3204,8.3204,216203.3737
2013-11-04 11:00:00,21.76,21.8,21.76,21.76,132335.47160845806,8.3204,8.3357,8.3204,8.3204,132335.4716
2013-11-04 11:05:00,21.76,21.77,21.76,21.76,153480.6367308149,8.3204,8.3242,8.3204,8.3204,153480.6367
2013-11-04 11:10:00,21.76,21.76,21.73,21.74,313613.6849607983,8.3204,8.3204,8.3089,8.3128,313613.685
2013-11-04 11:15:00,21.73,21.77,21.73,21.74,270135.42409123306,8.3089,8.3242,8.3089,8.3128,270135.4241
2013-11-04 11:20:00,21.75,21.75,21.71,21.72,380137.7999524828,8.3166,8.3166,8.3013,8.3051,380137.8
2013-11-04 11:25:00,21.72,21.76,21.72,21.76,460204.32406747446,8.3051,8.3204,8.3051,8.3204,460204.3241
2013-11-04 11:30:00,21.76,21.77,21.75,21.76,361368.49607982894,8.3204,8.3242,8.3166,8.3204,361368.4961
2013-11-04 11:35:00,21.76,21.77,21.76,21.76,154906.15348063674,8.3204,8.3242,8.3204,8.3204,154906.1535
2013-11-04 11:40:00,21.76,21.76,21.73,21.73,154906.15348063674,8.3204,8.3204,8.3089,8.3089,154906.1535
2013-11-04 11:45:00,21.73,21.73,21.7,21.71,226894.74934663816,8.3089,8.3089,8.2975,8.3013,226894.7493
2013-11-04 11:50:00,21.71,21.74,21.7,21.72,149441.6726063198,8.3013,8.3128,8.2975,8.3051,149441.6726
2013-11-04 11:55:00,21.72,21.73,21.69,21.72,196958.8976003801,8.3051,8.3089,8.2936,8.3051,196958.8976
2013-11-04 12:00:00,21.72,21.74,21.71,21.72,127583.74910905203,8.3051,8.3128,8.3013,8.3051,127583.7491
2013-11-04 12:05:00,21.72,21.72,21.69,21.7,179615.11047754812,8.3051,8.3051,8.2936,8.2975,179615.1105
2013-11-04 12:10:00,21.7,21.73,21.69,21.71,108576.8591114279,8.2975,8.3089,8.2936,8.3013,108576.8591
2013-11-04 12:15:00,21.71,21.71,21.68,21.68,184129.24685198383,8.3013,8.3013,8.2898,8.2898,184129.2469
2013-11-04 12:20:00,21.68,21.71,21.68,21.71,87669.28011404134,8.2898,8.3013,8.2898,8.3013,87669.2801
2013-11-04 12:25:00,21.71,21.72,21.7,21.7,113803.75386077454,8.3013,8.3051,8.2975,8.2975,113803.7539
2013-11-04 12:30:00,21.7,21.72,21.7,21.71,99786.17248752672,8.2975,8.3051,8.2975,8.3013,99786.1725
2013-11-04 12:35:00,21.71,21.72,21.68,21.69,120218.57923497268,8.3013,8.3051,8.2898,8.2936,120218.5792
2013-11-04 12:40:00,21.69,21.71,21.68,21.68,102162.03373722977,8.2936,8.3013,8.2898,8.2898,102162.0337
2013-11-04 12:45:00,21.68,21.7,21.68,21.7,157757.18698028036,8.2898,8.2975,8.2898,8.2975,157757.187
2013-11-04 12:50:00,21.7,21.7,21.68,21.7,100498.93086243764,8.2975,8.2975,8.2898,8.2975,100498.9309
2013-11-04 12:55:00,21.7,21.71,21.68,21.68,212639.5818484201,8.2975,8.3013,8.2898,8.2898,212639.5818
2013-11-04 13:00:00,21.68,21.71,21.68,21.69,186267.52197671653,8.2898,8.3013,8.2898,8.2936,186267.522
2013-11-04 13:05:00,21.68,21.69,21.63,21.63,604181.5157994773,8.2898,8.2936,8.2707,8.2707,604181.5158
2013-11-04 13:10:00,21.63,21.64,21.62,21.63,276075.07721549063,8.2707,8.2745,8.2669,8.2707,276075.0772
2013-11-04 13:15:00,21.63,21.66,21.63,21.66,121644.09598479448,8.2707,8.2822,8.2707,8.2822,121644.096
2013-11-04 13:20:00,21.66,21.66,21.62,21.63,233071.988595866,8.2822,8.2822,8.2669,8.2707,233071.9886
2013-11-04 13:25:00,21.63,21.68,21.63,21.67,212401.9957234497,8.2707,8.2898,8.2707,8.286,212401.9957
2013-11-04 13:30:00,21.68,21.68,21.66,21.66,183178.90235210265,8.2898,8.2898,8.2822,8.2822,183178.9024
2013-11-04 13:35:00,21.66,21.68,21.66,21.66,121644.09598479448,8.2822,8.2898,8.2822,8.2822,121644.096
2013-11-04 13:40:00,21.66,21.68,21.65,21.65,185079.59135186503,8.2822,8.2898,8.2783,8.2783,185079.5914
2013-11-04 13:45:00,21.65,21.68,21.65,21.67,85768.59111427893,8.2783,8.2898,8.2783,8.286,85768.5911
2013-11-04 13:50:00,21.67,21.68,21.67,21.67,135899.2634830126,8.286,8.2898,8.286,8.286,135899.2635
2013-11-04 13:55:00,21.67,21.67,21.67,21.67,71988.59586600143,8.286,8.286,8.286,8.286,71988.5959
2013-11-04 14:00:00,21.67,21.68,21.67,21.68,117367.54573532904,8.286,8.2898,8.286,8.2898,117367.5457
2013-11-04 14:05:00,21.68,21.68,21.66,21.66,292230.9337134712,8.2898,8.2898,8.2822,8.2822,292230.9337
2013-11-04 14:10:00,21.67,21.67,21.63,21.63,235685.4359705393,8.286,8.286,8.2707,8.2707,235685.436
2013-11-04 14:15:00,21.63,21.67,21.63,21.67,133760.9883582799,8.2707,8.286,8.2707,8.286,133760.9884
2013-11-04 14:20:00,21.67,21.69,21.67,21.69,166072.7013542409,8.286,8.2936,8.286,8.2936,166072.7014
2013-11-04 14:25:00,21.69,21.69,21.67,21.67,214065.09859824184,8.2936,8.2936,8.286,8.286,214065.0986
2013-11-04 14:30:00,21.67,21.68,21.67,21.67,288904.7279638869,8.286,8.2898,8.286,8.286,288904.728
2013-11-04 14:35:00,21.67,21.67,21.65,21.66,156331.67023045855,8.286,8.286,8.2783,8.2822,156331.6702
2013-11-04 14:40:00,21.66,21.66,21.63,21.64,282014.73033974814,8.2822,8.2822,8.2707,8.2745,282014.7303
2013-11-04 14:45:00,21.64,21.65,21.63,21.63,326918.5079591352,8.2745,8.2783,8.2707,8.2707,326918.508
2013-11-04 14:50:00,21.63,21.64,21.63,21.63,196008.5531004989,8.2707,8.2745,8.2707,8.2707,196008.5531
2013-11-04 14:55:00,21.63,21.64,21.62,21.63,167498.21810406272,8.2707,8.2745,8.2669,8.2707,167498.2181
2013-11-04 15:00:00,21.63,21.63,21.62,21.62,162033.73722974578,8.2707,8.2707,8.2669,8.2669,162033.7372
2013-11-04 15:05:00,21.62,21.62,21.6,21.62,402470.8956996912,8.2669,8.2669,8.2592,8.2669,402470.8957
2013-11-04 15:10:00,21.62,21.63,21.62,21.63,230696.12734616292,8.2669,8.2707,8.2669,8.2707,230696.1273
2013-11-04 15:15:00,21.63,21.63,21.61,21.63,291043.0030886196,8.2707,8.2707,8.263,8.2707,291043.0031
2013-11-04 15:20:00,21.63,21.66,21.6,21.66,564979.8051793776,8.2707,8.2822,8.2592,8.2822,564979.8052
2013-11-04 15:25:00,21.66,21.66,21.64,21.65,236635.7804704205,8.2822,8.2822,8.2745,8.2783,236635.7805
2013-11-04 15:30:00,21.65,21.65,21.62,21.63,251128.53409360893,8.2783,8.2783,8.2669,8.2707,251128.5341
2013-11-04 15:35:00,21.63,21.64,21.63,21.63,254692.32596816347,8.2707,8.2745,8.2707,8.2707,254692.326
2013-11-04 15:40:00,21.63,21.63,21.61,21.62,327631.2663340461,8.2707,8.2707,8.263,8.2669,327631.2663
2013-11-04 15:45:00,21.62,21.63,21.61,21.61,600142.5516749822,8.2669,8.2707,8.263,8.263,600142.5517
2013-11-04 15:50:00,21.62,21.62,21.6,21.61,948918.9831313852,8.2669,8.2669,8.2592,8.263,948918.9831
2013-11-04 15:55:00,21.61,21.63,21.6,21.62,1230220.9550962225,8.263,8.2707,8.2592,8.2669,1230220.9551
2013-11-05 09:30:00,21.58,21.61,21.48,21.48,754573.5329056784,8.2516,8.263,8.2133,8.2133,754573.5329
2013-11-05 09:35:00,21.49,21.5,21.44,21.45,712045.6165359943,8.2172,8.221,8.198,8.2019,712045.6165
2013-11-05 09:40:00,21.45,21.47,21.43,21.44,498218.1040627228,8.2019,8.2095,8.1942,8.198,498218.1041
2013-11-05 09:45:00,21.44,21.45,21.37,21.44,467569.4939415538,8.198,8.2019,8.1713,8.198,467569.4939
2013-11-05 09:50:00,21.44,21.45,21.39,21.39,422428.1301971965,8.198,8.2019,8.1789,8.1789,422428.1302
2013-11-05 09:55:00,21.39,21.4,21.31,21.32,936089.3323829888,8.1789,8.1827,8.1483,8.1522,936089.3324
2013-11-05 10:00:00,21.32,21.32,21.26,21.3,1025184.129246852,8.1522,8.1522,8.1292,8.1445,1025184.1292
2013-11-05 10:05:00,21.3,21.42,21.28,21.42,579472.5588025659,8.1445,8.1904,8.1369,8.1904,579472.5588
2013-11-05 10:10:00,21.42,21.44,21.38,21.38,629365.6450463294,8.1904,8.198,8.1751,8.1751,629365.645
2013-11-05 10:15:00,21.38,21.41,21.37,21.38,429793.3000712759,8.1751,8.1866,8.1713,8.1751,429793.3001
2013-11-05 10:20:00,21.38,21.39,21.33,21.34,554763.6018056546,8.1751,8.1789,8.156,8.1598,554763.6018
2013-11-05 10:25:00,21.34,21.36,21.34,21.35,265621.2877167973,8.1598,8.1675,8.1598,8.1636,265621.2877
2013-11-05 10:30:00,21.35,21.38,21.35,21.38,362556.4267046804,8.1636,8.1751,8.1636,8.1751,362556.4267
2013-11-05 10:35:00,21.38,21.39,21.34,21.34,252791.63696840103,8.1751,8.1789,8.1598,8.1598,252791.637
2013-11-05 10:40:00,21.34,21.39,21.34,21.39,302209.5509622238,8.1598,8.1789,8.1598,8.1789,302209.551
2013-11-05 10:45:00,21.39,21.43,21.39,21.42,291518.17533856025,8.1789,8.1942,8.1789,8.1904,291518.1753
2013-11-05 10:50:00,21.42,21.48,21.42,21.46,385127.1085768591,8.1904,8.2133,8.1904,8.2057,385127.1086
2013-11-05 10:55:00,21.45,21.47,21.45,21.47,261582.3235923022,8.2019,8.2095,8.2019,8.2095,261582.3236
2013-11-05 11:00:00,21.47,21.5,21.47,21.49,293181.2782133524,8.2095,8.221,8.2095,8.2172,293181.2782
2013-11-05 11:05:00,21.49,21.5,21.47,21.48,445949.1565692564,8.2172,8.221,8.2095,8.2133,445949.1566
2013-11-05 11:10:00,21.48,21.49,21.43,21.46,296032.311712996,8.2133,8.2172,8.1942,8.2057,296032.3117
2013-11-05 11:15:00,21.47,21.47,21.43,21.43,209075.78997386555,8.2095,8.2095,8.1942,8.1942,209075.79
2013-11-05 11:20:00,21.43,21.44,21.42,21.42,174150.62960323118,8.1942,8.198,8.1904,8.1904,174150.6296
2013-11-05 11:25:00,21.42,21.42,21.38,21.4,222855.78522214305,8.1904,8.1904,8.1751,8.1827,222855.7852
2013-11-05 11:30:00,21.4,21.42,21.39,21.42,149441.6726063198,8.1827,8.1904,8.1789,8.1904,149441.6726
2013-11-05 11:35:00,21.42,21.44,21.41,21.41,180090.28272748872,8.1904,8.198,8.1866,8.1866,180090.2827
2013-11-05 11:40:00,21.41,21.43,21.41,21.42,114041.33998574484,8.1866,8.1942,8.1866,8.1904,114041.34
2013-11-05 11:45:00,21.42,21.43,21.4,21.4,149679.2587312901,8.1904,8.1942,8.1827,8.1827,149679.2587
2013-11-05 11:50:00,21.41,21.44,21.4,21.43,221192.68234735093,8.1866,8.198,8.1827,8.1942,221192.6823
2013-11-05 11:55:00,21.43,21.43,21.41,21.41,164884.77072938942,8.1942,8.1942,8.1866,8.1866,164884.7707
2013-11-05 12:00:00,21.41,21.42,21.4,21.42,164172.0123544785,8.1866,8.1904,8.1827,8.1904,164172.0124
2013-11-05 12:05:00,21.42,21.42,21.38,21.39,154668.56735566643,8.1904,8.1904,8.1751,8.1789,154668.5674
2013-11-05 12:10:00,21.38,21.4,21.37,21.38,151104.7754811119,8.1751,8.1827,8.1713,8.1751,151104.7755
2013-11-05 12:15:00,21.38,21.39,21.36,21.39,130909.95485863628,8.1751,8.1789,8.1675,8.1789,130909.9549
2013-11-05 12:20:00,21.39,21.43,21.38,21.43,249703.0173437872,8.1789,8.1942,8.1751,8.1942,249703.0173
2013-11-05 12:25:00,21.43,21.45,21.42,21.44,239961.9862200048,8.1942,8.2019,8.1904,8.198,239961.9862
2013-11-05 12:30:00,21.45,21.45,21.43,21.43,125920.64623425993,8.2019,8.2019,8.1942,8.1942,125920.6462
2013-11-05 12:35:00,21.43,21.44,21.42,21.44,123307.1988595866,8.1942,8.198,8.1904,8.198,123307.1989
2013-11-05 12:40:00,21.43,21.47,21.43,21.47,162271.3233547161,8.1942,8.2095,8.1942,8.2095,162271.3234
2013-11-05 12:45:00,21.47,21.47,21.44,21.44,143264.43335709194,8.2095,8.2095,8.198,8.198,143264.4334
2013-11-05 12:50:00,21.44,21.46,21.44,21.46,88619.62461392255,8.198,8.2057,8.198,8.2057,88619.6246
2013-11-05 12:55:00,21.46,21.5,21.46,21.49,215490.61534806367,8.2057,8.221,8.2057,8.2172,215490.6153
2013-11-05 13:00:00,21.49,21.52,21.49,21.5,274411.9743406985,8.2172,8.2286,8.2172,8.221,274411.9743
2013-11-05 13:05:00,21.5,21.5,21.48,21.49,128534.09360893324,8.221,8.221,8.2133,8.2172,128534.0936
2013-11-05 13:10:00,21.49,21.51,21.47,21.47,272273.6992159658,8.2172,8.2248,8.2095,8.2095,272273.6992
2013-11-05 13:15:00,21.47,21.53,21.47,21.52,453076.7403183654,8.2095,8.2325,8.2095,8.2286,453076.7403
2013-11-05 13:20:00,21.52,21.52,21.5,21.52,135899.2634830126,8.2286,8.2286,8.221,8.2286,135899.2635
2013-11-05 13:25:00,21.52,21.52,21.49,21.5,143502.01948206226,8.2286,8.2286,8.2172,8.221,143502.0195
2013-11-05 13:30:00,21.49,21.52,21.49,21.52,131385.12710857685,8.2172,8.2286,8.2172,8.2286,131385.1271
2013-11-05 13:35:00,21.52,21.52,21.48,21.48,287954.3834640057,8.2286,8.2286,8.2133,8.2133,287954.3835
2013-11-05 13:40:00,21.48,21.49,21.47,21.49,368496.079828938,8.2133,8.2172,8.2095,8.2172,368496.0798
2013-11-05 13:45:00,21.48,21.51,21.47,21.5,235210.2637205987,8.2133,8.2248,8.2095,8.221,235210.2637
2013-11-05 13:50:00,21.5,21.53,21.5,21.52,396056.070325493,8.221,8.2325,8.221,8.2286,396056.0703
2013-11-05 13:55:00,21.52,21.52,21.5,21.51,344024.7089569969,8.2286,8.2286,8.221,8.2248,344024.709
2013-11-05 14:00:00,21.51,21.52,21.48,21.48,392967.4507008791,8.2248,8.2286,8.2133,8.2133,392967.4507
2013-11-05 14:05:00,21.49,21.51,21.48,21.5,391779.5200760276,8.2172,8.2248,8.2133,8.221,391779.5201
2013-11-05 14:10:00,21.51,21.53,21.51,21.52,170586.83772867665,8.2248,8.2325,8.2248,8.2286,170586.8377
2013-11-05 14:15:00,21.52,21.55,21.51,21.51,189356.14160133048,8.2286,8.2401,8.2248,8.2248,189356.1416
2013-11-05 14:20:00,21.51,21.54,21.51,21.53,190306.4861012117,8.2248,8.2363,8.2248,8.2325,190306.4861
2013-11-05 14:25:00,21.54,21.55,21.52,21.53,339985.7448325018,8.2363,8.2401,8.2286,8.2325,339985.7448
2013-11-05 14:30:00,21.53,21.53,21.5,21.51,244238.5364694702,8.2325,8.2325,8.221,8.2248,244238.5365
2013-11-05 14:35:00,21.51,21.53,21.5,21.53,257068.18721786648,8.2248,8.2325,8.221,8.2325,257068.1872
2013-11-05 14:40:00,21.53,21.53,21.51,21.51,173675.45735329058,8.2325,8.2325,8.2248,8.2248,173675.4574
2013-11-05 14:45:00,21.52,21.52,21.5,21.5,192444.7612259444,8.2286,8.2286,8.221,8.221,192444.7612
2013-11-05 14:50:00,21.5,21.52,21.5,21.5,269185.07959135185,8.221,8.2286,8.221,8.221,269185.0796
2013-11-05 14:55:00,21.5,21.5,21.49,21.49,174150.62960323118,8.221,8.221,8.2172,8.2172,174150.6296
2013-11-05 15:00:00,21.49,21.53,21.49,21.52,189593.7277263008,8.2172,8.2325,8.2172,8.2286,189593.7277
2013-11-05 15:05:00,21.52,21.54,21.52,21.54,253266.8092183417,8.2286,8.2363,8.2286,8.2363,253266.8092
2013-11-05 15:10:00,21.54,21.55,21.52,21.52,430506.0584461868,8.2363,8.2401,8.2286,8.2286,430506.0584
2013-11-05 15:15:00,21.52,21.52,21.5,21.52,529817.0586837729,8.2286,8.2286,8.221,8.2286,529817.0587
2013-11-05 15:20:00,21.52,21.53,21.49,21.49,300308.8619624614,8.2286,8.2325,8.2172,8.2172,300308.862
2013-11-05 15:25:00,21.49,21.49,21.47,21.47,307911.6179615111,8.2172,8.2172,8.2095,8.2095,307911.618
2013-11-05 15:30:00,21.47,21.53,21.47,21.52,435257.7809455928,8.2095,8.2325,8.2095,8.2286,435257.7809
2013-11-05 15:35:00,21.52,21.53,21.51,21.51,401758.1373247802,8.2286,8.2325,8.2248,8.2248,401758.1373
2013-11-05 15:40:00,21.51,21.51,21.5,21.51,397719.1732002851,8.2248,8.2248,8.221,8.2248,397719.1732
2013-11-05 15:45:00,21.51,21.54,21.51,21.53,684960.7982893799,8.2248,8.2363,8.2248,8.2325,684960.7983
2013-11-05 15:50:00,21.53,21.54,21.52,21.53,647184.604419102,8.2325,8.2363,8.2286,8.2325,647184.6044
2013-11-05 15:55:00,21.53,21.54,21.5,21.5,979330.0071275836,8.2325,8.2363,8.221,8.221,979330.0071
2013-11-06 09:30:00,21.7,21.74,21.52,21.52,1014017.5813732478,8.2975,8.3128,8.2286,8.2286,1014017.5814
2013-11-06 09:35:00,21.52,21.66,21.52,21.65,321216.44095984794,8.2286,8.2822,8.2286,8.2783,321216.441
2013-11-06 09:40:00,21.64,21.65,21.54,21.59,392967.4507008791,8.2745,8.2783,8.2363,8.2554,392967.4507
2013-11-06 09:45:00,21.59,21.83,21.58,21.82,2619149.4416726064,8.2554,8.3472,8.2516,8.3433,2619149.4417
2013-11-06 09:50:00,21.82,21.96,21.77,21.82,3829650.7483962937,8.3433,8.3969,8.3242,8.3433,3829650.7484
2013-11-06 09:55:00,21.82,22.04,21.77,22.02,3344024.708956997,8.3433,8.4275,8.3242,8.4198,3344024.709
2013-11-06 10:00:00,22.02,22.41,21.98,22.34,4053932.050368258,8.4198,8.5689,8.4045,8.5422,4053932.0504
2013-11-06 10:05:00,22.34,22.39,22.16,22.21,1827512.473271561,8.5422,8.5613,8.4733,8.4925,1827512.4733
2013-11-06 10:10:00,22.21,22.24,22.17,22.23,1052981.7058683774,8.4925,8.5039,8.4772,8.5001,1052981.7059
2013-11-06 10:15:00,22.23,22.44,22.22,22.44,2818484.2005226896,8.5001,8.5804,8.4963,8.5804,2818484.2005
2013-11-06 10:20:00,22.43,22.54,22.38,22.42,3138037.5386077454,8.5766,8.6186,8.5575,8.5728,3138037.5386
2013-11-06 10:25:00,22.43,22.55,22.42,22.5,2386790.211451651,8.5766,8.6225,8.5728,8.6034,2386790.2115
2013-11-06 10:30:00,22.5,22.6,22.49,22.58,1716797.3390354004,8.6034,8.6416,8.5995,8.6339,1716797.339
2013-11-06 10:35:00,22.58,22.6,22.46,22.49,1218341.6488477073,8.6339,8.6416,8.5881,8.5995,1218341.6488
2013-11-06 10:40:00,22.49,22.49,22.36,22.42,715134.2361606082,8.5995,8.5995,8.5498,8.5728,715134.2362
2013-11-06 10:45:00,22.42,22.42,22.3,22.35,728914.2314088857,8.5728,8.5728,8.5269,8.546,728914.2314
2013-11-06 10:50:00,22.36,22.41,22.31,22.33,600617.7239249228,8.5498,8.5689,8.5307,8.5384,600617.7239
2013-11-06 10:55:00,22.32,22.33,22.25,22.27,555476.3601805655,8.5345,8.5384,8.5078,8.5154,555476.3602
2013-11-06 11:00:00,22.27,22.32,22.23,22.27,794963.1741506297,8.5154,8.5345,8.5001,8.5154,794963.1742
2013-11-06 11:05:00,22.27,22.31,22.27,22.29,616535.9942979331,8.5154,8.5307,8.5154,8.5231,616535.9943
2013-11-06 11:10:00,22.29,22.31,22.27,22.31,229745.78284628177,8.5231,8.5307,8.5154,8.5307,229745.7828
2013-11-06 11:15:00,22.3,22.31,22.3,22.31,291755.76146353054,8.5269,8.5307,8.5269,8.5307,291755.7615
2013-11-06 11:20:00,22.3,22.32,22.28,22.31,461392.254692326,8.5269,8.5345,8.5192,8.5307,461392.2547
2013-11-06 11:25:00,22.3,22.42,22.3,22.38,959847.9448800192,8.5269,8.5728,8.5269,8.5575,959847.9449
2013-11-06 11:30:00,22.38,22.38,22.31,22.38,411023.996198622,8.5575,8.5575,8.5307,8.5575,411023.9962
2013-11-06 11:35:00,22.37,22.37,22.3,22.32,539795.6759325255,8.5536,8.5536,8.5269,8.5345,539795.6759
2013-11-06 11:40:00,22.32,22.32,22.27,22.3,522214.3026847232,8.5345,8.5345,8.5154,8.5269,522214.3027
2013-11-06 11:45:00,22.3,22.3,22.28,22.28,323354.7160845807,8.5269,8.5269,8.5192,8.5192,323354.7161
2013-11-06 11:50:00,22.29,22.29,22.21,22.21,513186.02993585175,8.5231,8.5231,8.4925,8.4925,513186.0299
2013-11-06 11:55:00,22.21,22.28,22.18,22.27,578997.3865526253,8.4925,8.5192,8.481,8.5154,578997.3866
2013-11-06 12:00:00,22.27,22.35,22.25,22.34,640057.0206699929,8.5154,8.546,8.5078,8.5422,640057.0207
2013-11-06 12:05:00,22.34,22.35,22.3,22.31,224994.0603468757,8.5422,8.546,8.5269,8.5307,224994.0603
2013-11-06 12:10:00,22.3,22.32,22.27,22.28,143739.60560703254,8.5269,8.5345,8.5154,8.5192,143739.6056
2013-11-06 12:15:00,22.27,22.31,22.26,22.3,168923.73485388453,8.5154,8.5307,8.5116,8.5269,168923.7349
2013-11-06 12:20:00,22.3,22.31,22.29,22.3,119743.40698503208,8.5269,8.5307,8.5231,8.5269,119743.407
2013-11-06 12:25:00,22.3,22.3,22.26,22.29,127108.57685911145,8.5269,8.5269,8.5116,8.5231,127108.5769
2013-11-06 12:30:00,22.29,22.29,22.25,22.26,184129.24685198383,8.5231,8.5231,8.5078,8.5116,184129.2469
2013-11-06 12:35:00,22.25,22.29,22.25,22.27,141363.74435732953,8.5078,8.5231,8.5078,8.5154,141363.7444
2013-11-06 12:40:00,22.27,22.28,22.24,22.27,175100.97410311238,8.5154,8.5192,8.5039,8.5154,175100.9741
2013-11-06 12:45:00,22.27,22.29,22.26,22.28,196721.31147540984,8.5154,8.5231,8.5116,8.5192,196721.3115
2013-11-06 12:50:00,22.28,22.31,22.27,22.31,246139.2254692326,8.5192,8.5307,8.5154,8.5307,246139.2255
2013-11-06 12:55:00,22.31,22.31,22.27,22.28,257780.9455927774,8.5307,8.5307,8.5154,8.5192,257780.9456
2013-11-06 13:00:00,22.27,22.28,22.26,22.27,97172.7251128534,8.5154,8.5192,8.5116,8.5154,97172.7251
2013-11-06 13:05:00,22.27,22.31,22.27,22.3,174863.38797814207,8.5154,8.5307,8.5154,8.5269,174863.388
2013-11-06 13:10:00,22.3,22.31,22.3,22.3,166310.28747921123,8.5269,8.5307,8.5269,8.5269,166310.2875
2013-11-06 13:15:00,22.3,22.31,22.3,22.3,133523.40223330958,8.5269,8.5307,8.5269,8.5269,133523.4022
2013-11-06 13:20:00,22.3,22.31,22.3,22.31,200522.68947493468,8.5269,8.5307,8.5269,8.5307,200522.6895
2013-11-06 13:25:00,22.31,22.42,22.3,22.39,587550.4870515562,8.5307,8.5728,8.5269,8.5613,587550.4871
2013-11-06 13:30:00,22.39,22.42,22.38,22.39,258256.117842718,8.5613,8.5728,8.5575,8.5613,258256.1178
2013-11-06 13:35:00,22.39,22.4,22.35,22.36,175100.97410311238,8.5613,8.5651,8.546,8.5498,175100.9741
2013-11-06 13:40:00,22.36,22.38,22.35,22.36,167498.21810406272,8.5498,8.5575,8.546,8.5498,167498.2181
2013-11-06 13:45:00,22.36,22.42,22.36,22.42,295794.72558802564,8.5498,8.5728,8.5498,8.5728,295794.7256
2013-11-06 13:50:00,22.42,22.43,22.4,22.43,324542.6467094322,8.5728,8.5766,8.5651,8.5766,324542.6467
2013-11-06 13:55:00,22.43,22.43,22.41,22.43,338085.0558327394,8.5766,8.5766,8.5689,8.5766,338085.0558
2013-11-06 14:00:00,22.43,22.48,22.42,22.48,547873.6041815159,8.5766,8.5957,8.5728,8.5957,547873.6042
2013-11-06 14:05:00,22.48,22.52,22.47,22.5,582086.0061772392,8.5957,8.611,8.5919,8.6034,582086.0062
2013-11-06 14:10:00,22.49,22.55,22.49,22.55,523164.6471846044,8.5995,8.6225,8.5995,8.6225,523164.6472
2013-11-06 14:15:00,22.55,22.64,22.55,22.63,1011879.3062485151,8.6225,8.6569,8.6225,8.6531,1011879.3062
2013-11-06 14:20:00,22.63,22.65,22.57,22.58,578284.6281777144,8.6531,8.6607,8.6301,8.6339,578284.6282
2013-11-06 14:25:00,22.58,22.6,22.58,22.59,267997.1489665004,8.6339,8.6416,8.6339,8.6378,267997.149
2013-11-06 14:30:00,22.59,22.6,22.53,22.55,522689.4749346639,8.6378,8.6416,8.6148,8.6225,522689.4749
2013-11-06 14:35:00,22.55,22.59,22.55,22.59,234972.67759562843,8.6225,8.6378,8.6225,8.6378,234972.6776
2013-11-06 14:40:00,22.59,22.59,22.56,22.59,248752.67284390592,8.6378,8.6378,8.6263,8.6378,248752.6728
2013-11-06 14:45:00,22.59,22.59,22.56,22.57,388928.48657638393,8.6378,8.6378,8.6263,8.6301,388928.4866
2013-11-06 14:50:00,22.57,22.57,22.54,22.55,259206.4623425992,8.6301,8.6301,8.6186,8.6225,259206.4623
2013-11-06 14:55:00,22.55,22.56,22.54,22.54,205274.4119743407,8.6225,8.6263,8.6186,8.6186,205274.412
2013-11-06 15:00:00,22.55,22.55,22.48,22.53,457115.70444286056,8.6225,8.6225,8.5957,8.6148,457115.7044
2013-11-06 15:05:00,22.53,22.56,22.53,22.55,226181.99097172727,8.6148,8.6263,8.6148,8.6225,226181.991
2013-11-06 15:10:00,22.55,22.56,22.52,22.52,304585.4122119268,8.6225,8.6263,8.611,8.611,304585.4122
2013-11-06 15:15:00,22.52,22.53,22.5,22.53,237110.95272036115,8.611,8.6148,8.6034,8.6148,237110.9527
2013-11-06 15:20:00,22.53,22.59,22.53,22.58,390354.00332620577,8.6148,8.6378,8.6148,8.6339,390354.0033
2013-11-06 15:25:00,22.58,22.58,22.52,22.54,298170.5868377287,8.6339,8.6339,8.611,8.6186,298170.5868
2013-11-06 15:30:00,22.54,22.54,22.45,22.46,547636.0180565455,8.6186,8.6186,8.5842,8.5881,547636.0181
2013-11-06 15:35:00,22.45,22.46,22.42,22.45,510097.41031123785,8.5842,8.5881,8.5728,8.5842,510097.4103
2013-11-06 15:40:00,22.45,22.46,22.39,22.39,635542.8842955572,8.5842,8.5881,8.5613,8.5613,635542.8843
2013-11-06 15:45:00,22.4,22.4,22.37,22.37,684960.7982893799,8.5651,8.5651,8.5536,8.5536,684960.7983
2013-11-06 15:50:00,22.37,22.38,22.35,22.37,1184842.0052268947,8.5536,8.5575,8.546,8.5536,1184842.0052
2013-11-06 15:55:00,22.36,22.44,22.36,22.43,1520788.785934901,8.5498,8.5804,8.5498,8.5766,1520788.7859
2013-11-07 09:30:00,22.52,22.64,22.51,22.53,839866.9517700167,8.611,8.6569,8.6072,8.6148,839866.9518
2013-11-07 09:35:00,22.52,22.59,22.46,22.56,359942.9793300072,8.611,8.6378,8.5881,8.6263,359942.9793
2013-11-07 09:40:00,22.56,22.67,22.54,22.59,474221.9054407223,8.6263,8.6684,8.6186,8.6378,474221.9054
2013-11-07 09:45:00,22.59,22.66,22.55,22.55,310525.0653361844,8.6378,8.6645,8.6225,8.6225,310525.0653
2013-11-07 09:50:00,22.56,22.59,22.51,22.58,445949.1565692564,8.6263,8.6378,8.6072,8.6339,445949.1566
2013-11-07 09:55:00,22.57,22.6,22.5,22.5,297695.4145877881,8.6301,8.6416,8.6034,8.6034,297695.4146
2013-11-07 10:00:00,22.5,22.53,22.49,22.51,256593.01496792588,8.6034,8.6148,8.5995,8.6072,256593.015
2013-11-07 10:05:00,22.51,22.51,22.46,22.46,377049.1803278689,8.6072,8.6072,8.5881,8.5881,377049.1803
2013-11-07 10:10:00,22.46,22.46,22.3,22.33,715846.9945355192,8.5881,8.5881,8.5269,8.5384,715846.9945
2013-11-07 10:15:00,22.33,22.34,22.24,22.24,294844.38108814444,8.5384,8.5422,8.5039,8.5039,294844.3811
2013-11-07 10:20:00,22.24,22.31,22.21,22.3,416250.89094796864,8.5039,8.5307,8.4925,8.5269,416250.8909
2013-11-07 10:25:00,22.29,22.34,22.26,22.34,337134.7113328582,8.5231,8.5422,8.5116,8.5422,337134.7113
2013-11-07 10:30:00,22.35,22.35,22.25,22.27,282489.9025896888,8.546,8.546,8.5078,8.5154,282489.9026
2013-11-07 10:35:00,22.27,22.31,22.25,22.29,305773.3428367783,8.5154,8.5307,8.5078,8.5231,305773.3428
2013-11-07 10:40:00,22.3,22.32,22.29,22.32,387265.3837015918,8.5269,8.5345,8.5231,8.5345,387265.3837
2013-11-07 10:45:00,22.32,22.33,22.3,22.31,188880.96935138988,8.5345,8.5384,8.5269,8.5307,188880.9694
2013-11-07 10:50:00,22.32,22.37,22.31,22.35,216440.95984794488,8.5345,8.5536,8.5307,8.546,216440.9598
2013-11-07 10:55:00,22.36,22.38,22.31,22.31,203611.30909954853,8.5498,8.5575,8.5307,8.5307,203611.3091
2013-11-07 11:00:00,22.3,22.32,22.28,22.3,145165.12235685435,8.5269,8.5345,8.5192,8.5269,145165.1224
2013-11-07 11:05:00,22.29,22.34,22.27,22.29,183178.90235210265,8.5231,8.5422,8.5154,8.5231,183178.9024
2013-11-07 11:10:00,22.29,22.3,22.27,22.27,304347.82608695654,8.5231,8.5269,8.5154,8.5154,304347.8261
2013-11-07 11:15:00,22.27,22.28,22.22,22.22,281539.5580898076,8.5154,8.5192,8.4963,8.4963,281539.5581
2013-11-07 11:20:00,22.23,22.26,22.22,22.24,230696.12734616292,8.5001,8.5116,8.4963,8.5039,230696.1273
2013-11-07 11:25:00,22.24,22.27,22.2,22.25,238536.46947018296,8.5039,8.5154,8.4886,8.5078,238536.4695
2013-11-07 11:30:00,22.25,22.26,22.19,22.24,569018.7693038727,8.5078,8.5116,8.4848,8.5039,569018.7693
2013-11-07 11:35:00,22.24,22.29,22.24,22.25,245188.8809693514,8.5039,8.5231,8.5039,8.5078,245188.881
2013-11-07 11:40:00,22.25,22.26,22.22,22.24,139938.22760750772,8.5078,8.5116,8.4963,8.5039,139938.2276
2013-11-07 11:45:00,22.24,22.24,22.18,22.19,196008.5531004989,8.5039,8.5039,8.481,8.4848,196008.5531
2013-11-07 11:50:00,22.19,22.22,22.17,22.21,249227.84509384647,8.4848,8.4963,8.4772,8.4925,249227.8451
2013-11-07 11:55:00,22.21,22.22,22.19,22.2,152530.29223093373,8.4925,8.4963,8.4848,8.4886,152530.2922
2013-11-07 12:00:00,22.2,22.25,22.2,22.25,156569.25635542884,8.4886,8.5078,8.4886,8.5078,156569.2564
2013-11-07 12:05:00,22.25,22.32,22.25,22.29,407697.7904490378,8.5078,8.5345,8.5078,8.5231,407697.7904
2013-11-07 12:10:00,22.29,22.3,22.26,22.29,301971.9648372535,8.5231,8.5269,8.5116,8.5231,301971.9648
2013-11-07 12:15:00,22.29,22.3,22.26,22.27,221192.68234735093,8.5231,8.5269,8.5116,8.5154,221192.6823
2013-11-07 12:20:00,22.27,22.3,22.26,22.29,118080.30411023996,8.5154,8.5269,8.5116,8.5231,118080.3041
2013-11-07 12:25:00,22.29,22.3,22.27,22.29,122119.2682347351,8.5231,8.5269,8.5154,8.5231,122119.2682
2013-11-07 12:30:00,22.29,22.32,22.28,22.31,138987.88310762652,8.5231,8.5345,8.5192,8.5307,138987.8831
2013-11-07 12:35:00,22.31,22.31,22.3,22.31,98360.65573770492,8.5307,8.5307,8.5269,8.5307,98360.6557
2013-11-07 12:40:00,22.31,22.34,22.31,22.34,102162.03373722977,8.5307,8.5422,8.5307,8.5422,102162.0337
2013-11-07 12:45:00,22.34,22.34,22.31,22.32,180327.868852459,8.5422,8.5422,8.5307,8.5345,180327.8689
2013-11-07 12:50:00,22.32,22.33,22.31,22.32,83392.72986457591,8.5345,8.5384,8.5307,8.5345,83392.7299
2013-11-07 12:55:00,22.32,22.32,22.29,22.3,116417.20123544784,8.5345,8.5345,8.5231,8.5269,116417.2012
2013-11-07 13:00:00,22.3,22.32,22.29,22.31,188168.21097647896,8.5269,8.5345,8.5231,8.5307,188168.211
2013-11-07 13:05:00,22.31,22.31,22.25,22.27,213352.34022333092,8.5307,8.5307,8.5078,8.5154,213352.3402
2013-11-07 13:10:00,22.27,22.27,22.24,22.24,106438.5839866952,8.5154,8.5154,8.5039,8.5039,106438.584
2013-11-07 13:15:00,22.24,22.26,22.24,22.25,67474.45949156569,8.5039,8.5116,8.5039,8.5078,67474.4595
2013-11-07 13:20:00,22.25,22.26,22.19,22.2,217391.30434782608,8.5078,8.5116,8.4848,8.4886,217391.3043
2013-11-07 13:25:00,22.2,22.21,22.19,22.19,97885.48348776432,8.4886,8.4925,8.4848,8.4848,97885.4835
2013-11-07 13:30:00,22.19,22.23,22.18,22.22,86481.34948918983,8.4848,8.5001,8.481,8.4963,86481.3495
2013-11-07 13:35:00,22.22,22.24,22.21,22.22,151104.7754811119,8.4963,8.5039,8.4925,8.4963,151104.7755
2013-11-07 13:40:00,22.22,22.22,22.18,22.19,163221.6678545973,8.4963,8.4963,8.481,8.4848,163221.6679
2013-11-07 13:45:00,22.19,22.19,22.12,22.13,170586.83772867665,8.4848,8.4848,8.4581,8.4619,170586.8377
2013-11-07 13:50:00,22.12,22.15,22.1,22.11,324305.0605844619,8.4581,8.4695,8.4504,8.4542,324305.0606
2013-11-07 13:55:00,22.11,22.16,22.11,22.15,109527.2036113091,8.4542,8.4733,8.4542,8.4695,109527.2036
2013-11-07 14:00:00,22.15,22.15,22.05,22.08,381088.144452364,8.4695,8.4695,8.4313,8.4428,381088.1445
2013-11-07 14:05:00,22.09,22.13,22.09,22.11,138037.53860774531,8.4466,8.4619,8.4466,8.4542,138037.5386
2013-11-07 14:10:00,22.12,22.14,22.11,22.12,112615.82323592305,8.4581,8.4657,8.4542,8.4581,112615.8232
2013-11-07 14:15:00,22.12,22.15,22.1,22.14,285578.5222143027,8.4581,8.4695,8.4504,8.4657,285578.5222
2013-11-07 14:20:00,22.14,22.14,22.11,22.12,153243.05060584462,8.4657,8.4657,8.4542,8.4581,153243.0506
2013-11-07 14:25:00,22.12,22.13,22.08,22.08,186267.52197671653,8.4581,8.4619,8.4428,8.4428,186267.522
2013-11-07 14:30:00,22.08,22.08,22.02,22.04,470658.11356616777,8.4428,8.4428,8.4198,8.4275,470658.1136
2013-11-07 14:35:00,22.04,22.05,22.02,22.04,278688.524590164,8.4275,8.4313,8.4198,8.4275,278688.5246
2013-11-07 14:40:00,22.04,22.04,22.02,22.03,208363.03159895464,8.4275,8.4275,8.4198,8.4236,208363.0316
2013-11-07 14:45:00,22.03,22.1,22.02,22.1,289855.0724637681,8.4236,8.4504,8.4198,8.4504,289855.0725
2013-11-07 14:50:00,22.1,22.14,22.05,22.14,455452.6015680685,8.4504,8.4657,8.4313,8.4657,455452.6016
2013-11-07 14:55:00,22.14,22.16,22.12,22.13,253266.8092183417,8.4657,8.4733,8.4581,8.4619,253266.8092
2013-11-07 15:00:00,22.13,22.13,22.11,22.11,197671.65597529104,8.4619,8.4619,8.4542,8.4542,197671.656
2013-11-07 15:05:00,22.12,22.14,22.11,22.13,248990.2589688762,8.4581,8.4657,8.4542,8.4619,248990.259
2013-11-07 15:10:00,22.13,22.16,22.13,22.16,305535.75671180803,8.4619,8.4733,8.4619,8.4733,305535.7567
2013-11-07 15:15:00,22.16,22.16,22.1,22.1,241625.0890947969,8.4733,8.4733,8.4504,8.4504,241625.0891
2013-11-07 15:20:00,22.1,22.14,22.09,22.11,167973.39035400332,8.4504,8.4657,8.4466,8.4542,167973.3904
2013-11-07 15:25:00,22.11,22.13,22.07,22.08,156094.08410548823,8.4542,8.4619,8.4389,8.4428,156094.0841
2013-11-07 15:30:00,22.08,22.09,22.05,22.08,278450.9384651936,8.4428,8.4466,8.4313,8.4428,278450.9385
2013-11-07 15:35:00,22.08,22.12,22.08,22.12,262532.6680921834,8.4428,8.4581,8.4428,8.4581,262532.6681
2013-11-07 15:40:00,22.12,22.14,22.1,22.13,413399.857448325,8.4581,8.4657,8.4504,8.4619,413399.8574
2013-11-07 15:45:00,22.13,22.13,22.09,22.12,511760.51318603,8.4619,8.4619,8.4466,8.4581,511760.5132
2013-11-07 15:50:00,22.11,22.12,22.09,22.1,565692.5635542885,8.4542,8.4581,8.4466,8.4504,565692.5636
2013-11-07 15:55:00,22.11,22.14,22.1,22.12,1038726.5383701592,8.4542,8.4657,8.4504,8.4581,1038726.5384
2013-11-08 09:30:00,22.24,22.35,22.22,22.24,499643.6208125445,8.5039,8.546,8.4963,8.5039,499643.6208
2013-11-08 09:35:00,22.24,22.25,22.17,22.23,359942.9793300072,8.5039,8.5078,8.4772,8.5001,359942.9793
2013-11-08 09:40:00,22.23,22.35,22.22,22.33,415775.71869802807,8.5001,8.546,8.4963,8.5384,415775.7187
2013-11-08 09:45:00,22.33,22.36,22.27,22.27,303159.895462105,8.5384,8.5498,8.5154,8.5154,303159.8955
2013-11-08 09:50:00,22.27,22.3,22.23,22.24,478973.6279401283,8.5154,8.5269,8.5001,8.5039,478973.6279
2013-11-08 09:55:00,22.24,22.24,22.1,22.16,377286.7664528392,8.5039,8.5039,8.4504,8.4733,377286.7665
2013-11-08 10:00:00,22.16,22.19,22.12,22.16,411023.996198622,8.4733,8.4848,8.4581,8.4733,411023.9962
2013-11-08 10:05:00,22.16,22.16,22.08,22.15,430268.4723212164,8.4733,8.4733,8.4428,8.4695,430268.4723
2013-11-08 10:10:00,22.15,22.16,22.09,22.09,304347.82608695654,8.4695,8.4733,8.4466,8.4466,304347.8261
2013-11-08 10:15:00,22.1,22.23,22.09,22.22,469232.59681634593,8.4504,8.5001,8.4466,8.4963,469232.5968
2013-11-08 10:20:00,22.22,22.26,22.16,22.16,285103.3499643621,8.4963,8.5116,8.4733,8.4733,285103.35
2013-11-08 10:25:00,22.16,22.16,22.09,22.14,369446.4243288192,8.4733,8.4733,8.4466,8.4657,369446.4243
2013-11-08 10:30:00,22.14,22.2,22.14,22.18,124970.30173437872,8.4657,8.4886,8.4657,8.481,124970.3017
2013-11-08 10:35:00,22.17,22.18,22.14,22.15,285340.9360893324,8.4772,8.481,8.4657,8.4695,285340.9361
2013-11-08 10:40:00,22.16,22.17,22.12,22.12,225706.8187217867,8.4733,8.4772,8.4581,8.4581,225706.8187
2013-11-08 10:45:00,22.13,22.16,22.13,22.15,142789.26110715134,8.4619,8.4733,8.4619,8.4695,142789.2611
2013-11-08 10:50:00,22.15,22.16,22.1,22.1,200285.1033499644,8.4695,8.4733,8.4504,8.4504,200285.1033
2013-11-08 10:55:00,22.1,22.16,22.1,22.16,233784.7469707769,8.4504,8.4733,8.4504,8.4733,233784.747
2013-11-08 11:00:00,22.16,22.19,22.15,22.16,314564.0294606795,8.4733,8.4848,8.4695,8.4733,314564.0295
2013-11-08 11:05:00,22.16,22.16,22.14,22.14,106913.7562366358,8.4733,8.4733,8.4657,8.4657,106913.7562
2013-11-08 11:10:00,22.14,22.17,22.12,22.15,229745.78284628177,8.4657,8.4772,8.4581,8.4695,229745.7828
2013-11-08 11:15:00,22.15,22.17,22.15,22.16,249465.43121881684,8.4695,8.4772,8.4695,8.4733,249465.4312
2013-11-08 11:20:00,22.16,22.17,22.15,22.15,166547.8736041815,8.4733,8.4772,8.4695,8.4695,166547.8736
2013-11-08 11:25:00,22.15,22.16,22.14,22.15,127346.16298408172,8.4695,8.4733,8.4657,8.4695,127346.163
2013-11-08 11:30:00,22.15,22.16,22.14,22.15,279401.2829650748,8.4695,8.4733,8.4657,8.4695,279401.283
2013-11-08 11:35:00,22.16,22.24,22.16,22.23,365407.4602043241,8.4733,8.5039,8.4733,8.5001,365407.4602
2013-11-08 11:40:00,22.23,22.27,22.22,22.27,505108.1016868615,8.5001,8.5154,8.4963,8.5154,505108.1017
2013-11-08 11:45:00,22.27,22.29,22.26,22.28,197196.48372535044,8.5154,8.5231,8.5116,8.5192,197196.4837
2013-11-08 11:50:00,22.28,22.33,22.28,22.31,349489.18983131385,8.5192,8.5384,8.5192,8.5307,349489.1898
2013-11-08 11:55:00,22.32,22.37,22.32,22.34,380850.55832739366,8.5345,8.5536,8.5345,8.5422,380850.5583
2013-11-08 12:00:00,22.34,22.38,22.33,22.34,201710.62009978617,8.5422,8.5575,8.5384,8.5422,201710.6201
2013-11-08 12:05:00,22.33,22.35,22.32,22.35,207650.2732240437,8.5384,8.546,8.5345,8.546,207650.2732
2013-11-08 12:10:00,22.35,22.38,22.24,22.34,439534.33119505824,8.546,8.5575,8.5039,8.5422,439534.3312
2013-11-08 12:15:00,22.34,22.34,22.31,22.31,164172.0123544785,8.5422,8.5422,8.5307,8.5307,164172.0124
2013-11-08 12:20:00,22.32,22.35,22.32,22.34,140650.98598241864,8.5345,8.546,8.5345,8.5422,140650.986
2013-11-08 12:25:00,22.34,22.37,22.33,22.36,271323.3547160846,8.5422,8.5536,8.5384,8.5498,271323.3547
2013-11-08 12:30:00,22.35,22.37,22.31,22.31,240199.57234497505,8.546,8.5536,8.5307,8.5307,240199.5723
2013-11-08 12:35:00,22.31,22.33,22.31,22.32,539082.9175576146,8.5307,8.5384,8.5307,8.5345,539082.9176
2013-11-08 12:40:00,22.32,22.33,22.31,22.32,116892.37348538844,8.5345,8.5384,8.5307,8.5345,116892.3735
2013-11-08 12:45:00,22.31,22.31,22.29,22.3,144927.53623188406,8.5307,8.5307,8.5231,8.5269,144927.5362
2013-11-08 12:50:00,22.3,22.33,22.3,22.33,176288.9047279639,8.5269,8.5384,8.5269,8.5384,176288.9047
2013-11-08 12:55:00,22.33,22.34,22.32,22.32,141363.74435732953,8.5384,8.5422,8.5345,8.5345,141363.7444
2013-11-08 13:00:00,22.32,22.32,22.3,22.32,202185.7923497268,8.5345,8.5345,8.5269,8.5345,202185.7923
2013-11-08 13:05:00,22.32,22.32,22.3,22.3,138275.1247327156,8.5345,8.5345,8.5269,8.5269,138275.1247
2013-11-08 13:10:00,22.3,22.31,22.29,22.3,121644.09598479448,8.5269,8.5307,8.5231,8.5269,121644.096
2013-11-08 13:15:00,22.3,22.32,22.3,22.31,153005.46448087433,8.5269,8.5345,8.5269,8.5307,153005.4645
2013-11-08 13:20:00,22.31,22.32,22.3,22.31,118317.89023521026,8.5307,8.5345,8.5269,8.5307,118317.8902
2013-11-08 13:25:00,22.31,22.35,22.31,22.33,213589.9263483013,8.5307,8.546,8.5307,8.5384,213589.9263
2013-11-08 13:30:00,22.33,22.35,22.31,22.32,90757.89973865528,8.5384,8.546,8.5307,8.5345,90757.8997
2013-11-08 13:35:00,22.32,22.33,22.3,22.31,128771.67973390354,8.5345,8.5384,8.5269,8.5307,128771.6797
2013-11-08 13:40:00,22.3,22.3,22.28,22.28,141601.33048229985,8.5269,8.5269,8.5192,8.5192,141601.3305
2013-11-08 13:45:00,22.28,22.31,22.27,22.27,423378.4746970777,8.5192,8.5307,8.5154,8.5154,423378.4747
2013-11-08 13:50:00,22.27,22.29,22.25,22.26,149679.2587312901,8.5154,8.5231,8.5078,8.5116,149679.2587
2013-11-08 13:55:00,22.26,22.27,22.24,22.27,367545.7353290568,8.5116,8.5154,8.5039,8.5154,367545.7353
2013-11-08 14:00:00,22.27,22.29,22.27,22.29,168448.56260394392,8.5154,8.5231,8.5154,8.5231,168448.5626
2013-11-08 14:05:00,22.28,22.28,22.26,22.27,217628.8904727964,8.5192,8.5192,8.5116,8.5154,217628.8905
2013-11-08 14:10:00,22.27,22.29,22.27,22.28,121644.09598479448,8.5154,8.5231,8.5154,8.5192,121644.096
2013-11-08 14:15:00,22.28,22.29,22.27,22.29,287241.6250890948,8.5192,8.5231,8.5154,8.5231,287241.6251
2013-11-08 14:20:00,22.29,22.32,22.29,22.31,195533.3808505584,8.5231,8.5345,8.5231,8.5307,195533.3809
2013-11-08 14:25:00,22.31,22.33,22.31,22.31,149441.6726063198,8.5307,8.5384,8.5307,8.5307,149441.6726
2013-11-08 14:30:00,22.31,22.32,22.3,22.32,153718.22285578522,8.5307,8.5345,8.5269,8.5345,153718.2229
2013-11-08 14:35:00,22.32,22.32,22.3,22.32,146353.05298170587,8.5345,8.5345,8.5269,8.5345,146353.053
2013-11-08 14:40:00,22.32,22.33,22.31,22.31,120456.16535994298,8.5345,8.5384,8.5307,8.5307,120456.1654
2013-11-08 14:45:00,22.31,22.32,22.3,22.32,161083.39272986457,8.5307,8.5345,8.5269,8.5345,161083.3927
2013-11-08 14:50:00,22.32,22.32,22.3,22.3,71038.25136612022,8.5345,8.5345,8.5269,8.5269,71038.2514
2013-11-08 14:55:00,22.3,22.32,22.3,22.31,258968.8762176289,8.5269,8.5345,8.5269,8.5307,258968.8762
2013-11-08 15:00:00,22.31,22.31,22.27,22.27,181515.79947731053,8.5307,8.5307,8.5154,8.5154,181515.7995
2013-11-08 15:05:00,22.27,22.28,22.24,22.24,201710.62009978617,8.5154,8.5192,8.5039,8.5039,201710.6201
2013-11-08 15:10:00,22.24,22.26,22.24,22.26,107626.51461154668,8.5039,8.5116,8.5039,8.5116,107626.5146
2013-11-08 15:15:00,22.26,22.27,22.23,22.24,224281.30197196483,8.5116,8.5154,8.5001,8.5039,224281.302
2013-11-08 15:20:00,22.24,22.25,22.22,22.25,216678.5459729152,8.5039,8.5078,8.4963,8.5078,216678.546
2013-11-08 15:25:00,22.25,22.27,22.23,22.23,200997.86172487529,8.5078,8.5154,8.5001,8.5001,200997.8617
2013-11-08 15:30:00,22.23,22.25,22.23,22.25,135899.2634830126,8.5001,8.5078,8.5001,8.5078,135899.2635
2013-11-08 15:35:00,22.25,22.27,22.24,22.26,248752.67284390592,8.5078,8.5154,8.5039,8.5116,248752.6728
2013-11-08 15:40:00,22.26,22.27,22.24,22.24,289855.0724637681,8.5116,8.5154,8.5039,8.5039,289855.0725
2013-11-08 15:45:00,22.24,22.25,22.23,22.25,483962.93656450463,8.5039,8.5078,8.5001,8.5078,483962.9366
2013-11-08 15:50:00,22.25,22.28,22.24,22.27,577809.4559277738,8.5078,8.5192,8.5039,8.5154,577809.4559
2013-11-08 15:55:00,22.27,22.31,22.24,22.31,1240437.1584699454,8.5154,8.5307,8.5039,8.5307,1240437.1585
2013-11-11 09:30:00,22.15,22.2,22.1,22.15,633642.1952957948,8.4695,8.4886,8.4504,8.4695,633642.1953
2013-11-11 09:35:00,22.16,22.19,22.14,22.14,260156.8068424804,8.4733,8.4848,8.4657,8.4657,260156.8068
2013-11-11 09:40:00,22.14,22.19,22.13,22.14,373960.56070325495,8.4657,8.4848,8.4619,8.4657,373960.5607
2013-11-11 09:45:00,22.14,22.22,22.14,22.22,407697.7904490378,8.4657,8.4963,8.4657,8.4963,407697.7904
2013-11-11 09:50:00,22.22,22.34,22.2,22.32,590163.9344262296,8.4963,8.5422,8.4886,8.5345,590163.9344
2013-11-11 09:55:00,22.32,22.34,22.31,22.32,306248.5150867189,8.5345,8.5422,8.5307,8.5345,306248.5151
2013-11-11 10:00:00,22.32,22.33,22.24,22.24,287004.0389641245,8.5345,8.5384,8.5039,8.5039,287004.039
2013-11-11 10:05:00,22.24,22.26,22.2,22.25,173437.87122832026,8.5039,8.5116,8.4886,8.5078,173437.8712
2013-11-11 10:10:00,22.26,22.29,22.24,22.27,252078.8785934901,8.5116,8.5231,8.5039,8.5154,252078.8786
2013-11-11 10:15:00,22.27,22.27,22.18,22.18,155856.49798051795,8.5154,8.5154,8.481,8.481,155856.498
2013-11-11 10:20:00,22.18,22.22,22.17,22.19,299358.5174625802,8.481,8.4963,8.4772,8.4848,299358.5175
2013-11-11 10:25:00,22.19,22.19,22.15,22.17,353290.56783083867,8.4848,8.4848,8.4695,8.4772,353290.5678
2013-11-11 10:30:00,22.17,22.21,22.16,22.19,284865.76383939176,8.4772,8.4925,8.4733,8.4848,284865.7638
2013-11-11 10:35:00,22.19,22.21,22.18,22.2,172725.11285340937,8.4848,8.4925,8.481,8.4886,172725.1129
2013-11-11 10:40:00,22.2,22.22,22.2,22.22,200997.86172487529,8.4886,8.4963,8.4886,8.4963,200997.8617
2013-11-11 10:45:00,22.22,22.24,22.2,22.24,167260.63197909243,8.4963,8.5039,8.4886,8.5039,167260.632
2013-11-11 10:50:00,22.24,22.25,22.22,22.24,284865.76383939176,8.5039,8.5078,8.4963,8.5039,284865.7638
2013-11-11 10:55:00,22.24,22.25,22.22,22.23,138987.88310762652,8.5039,8.5078,8.4963,8.5001,138987.8831
2013-11-11 11:00:00,22.23,22.23,22.18,22.2,237348.53884533144,8.5001,8.5001,8.481,8.4886,237348.5388
2013-11-11 11:05:00,22.2,22.22,22.19,22.22,106676.17011166547,8.4886,8.4963,8.4848,8.4963,106676.1701
2013-11-11 11:10:00,22.22,22.23,22.21,22.22,175576.146353053,8.4963,8.5001,8.4925,8.4963,175576.1464
2013-11-11 11:15:00,22.22,22.23,22.21,22.22,174388.21572820147,8.4963,8.5001,8.4925,8.4963,174388.2157
2013-11-11 11:20:00,22.22,22.24,22.2,22.21,157757.18698028036,8.4963,8.5039,8.4886,8.4925,157757.187
2013-11-11 11:25:00,22.21,22.23,22.2,22.21,196958.8976003801,8.4925,8.5001,8.4886,8.4925,196958.8976
2013-11-11 11:30:00,22.2,22.23,22.2,22.21,203848.8952245189,8.4886,8.5001,8.4886,8.4925,203848.8952
2013-11-11 11:35:00,22.22,22.25,22.21,22.25,172012.35447849846,8.4963,8.5078,8.4925,8.5078,172012.3545
2013-11-11 11:40:00,22.25,22.26,22.23,22.26,93608.93323829888,8.5078,8.5116,8.5001,8.5116,93608.9332
2013-11-11 11:45:00,22.26,22.28,22.26,22.27,128296.50748396294,8.5116,8.5192,8.5116,8.5154,128296.5075
2013-11-11 11:50:00,22.27,22.27,22.24,22.24,67474.45949156569,8.5154,8.5154,8.5039,8.5039,67474.4595
2013-11-11 11:55:00,22.25,22.28,22.24,22.28,111903.06486101211,8.5078,8.5192,8.5039,8.5192,111903.0649
2013-11-11 12:00:00,22.27,22.27,22.24,22.26,123782.3711095272,8.5154,8.5154,8.5039,8.5116,123782.3711
2013-11-11 12:05:00,22.26,22.27,22.25,22.27,121881.6821097648,8.5116,8.5154,8.5078,8.5154,121881.6821
2013-11-11 12:10:00,22.27,22.27,22.24,22.25,83155.14373960561,8.5154,8.5154,8.5039,8.5078,83155.1437
2013-11-11 12:15:00,22.25,22.26,22.24,22.26,128296.50748396294,8.5078,8.5116,8.5039,8.5116,128296.5075
2013-11-11 12:20:00,22.26,22.27,22.25,22.27,80304.11023996198,8.5116,8.5154,8.5078,8.5154,80304.1102
2013-11-11 12:25:00,22.27,22.28,22.26,22.27,120456.16535994298,8.5154,8.5192,8.5116,8.5154,120456.1654
2013-11-11 12:30:00,22.27,22.27,22.26,22.26,80779.28248990259,8.5154,8.5154,8.5116,8.5116,80779.2825
2013-11-11 12:35:00,22.26,22.27,22.25,22.27,91708.24423853648,8.5116,8.5154,8.5078,8.5154,91708.2442
2013-11-11 12:40:00,22.27,22.27,22.25,22.25,214065.09859824184,8.5154,8.5154,8.5078,8.5078,214065.0986
2013-11-11 12:45:00,22.25,22.27,22.25,22.26,78641.00736516988,8.5078,8.5154,8.5078,8.5116,78641.0074
2013-11-11 12:50:00,22.26,22.26,22.25,22.26,92421.00261344736,8.5116,8.5116,8.5078,8.5116,92421.0026
2013-11-11 12:55:00,22.26,22.26,22.25,22.26,62247.56474221905,8.5116,8.5116,8.5078,8.5116,62247.5647
2013-11-11 13:00:00,22.26,22.27,22.25,22.26,54882.3948681397,8.5116,8.5154,8.5078,8.5116,54882.3949
2013-11-11 13:05:00,22.26,22.26,22.23,22.23,199334.7588500832,8.5116,8.5116,8.5001,8.5001,199334.7589
2013-11-11 13:10:00,22.23,22.24,22.2,22.2,66048.94274174389,8.5001,8.5039,8.4886,8.4886,66048.9427
2013-11-11 13:15:00,22.2,22.2,22.19,22.19,44191.01924447613,8.4886,8.4886,8.4848,8.4848,44191.0192
2013-11-11 13:20:00,22.19,22.21,22.19,22.19,68899.9762413875,8.4848,8.4925,8.4848,8.4848,68899.9762
2013-11-11 13:25:00,22.2,22.2,22.18,22.19,113328.58161083392,8.4886,8.4886,8.481,8.4848,113328.5816
2013-11-11 13:30:00,22.2,22.24,22.2,22.24,217628.8904727964,8.4886,8.5039,8.4886,8.5039,217628.8905
2013-11-11 13:35:00,22.23,22.25,22.22,22.25,165359.94297933002,8.5001,8.5078,8.4963,8.5078,165359.943
2013-11-11 13:40:00,22.25,22.25,22.23,22.23,85531.00498930863,8.5078,8.5078,8.5001,8.5001,85531.005
2013-11-11 13:45:00,22.23,22.25,22.22,22.24,150392.017106201,8.5001,8.5078,8.4963,8.5039,150392.0171
2013-11-11 13:50:00,22.23,22.24,22.22,22.22,43715.84699453552,8.5001,8.5039,8.4963,8.4963,43715.847
2013-11-11 13:55:00,22.22,22.23,22.22,22.22,72701.35424091233,8.4963,8.5001,8.4963,8.4963,72701.3542
2013-11-11 14:00:00,22.22,22.22,22.2,22.21,110952.72036113092,8.4963,8.4963,8.4886,8.4925,110952.7204
2013-11-11 14:05:00,22.21,22.22,22.2,22.22,100023.75861249704,8.4925,8.4963,8.4886,8.4963,100023.7586
2013-11-11 14:10:00,22.22,22.22,22.21,22.22,83392.72986457591,8.4963,8.4963,8.4925,8.4963,83392.7299
2013-11-11 14:15:00,22.22,22.24,22.22,22.23,68662.3901164172,8.4963,8.5039,8.4963,8.5001,68662.3901
2013-11-11 14:20:00,22.24,22.24,22.22,22.22,105725.82561178428,8.5039,8.5039,8.4963,8.4963,105725.8256
2013-11-11 14:25:00,22.23,22.24,22.22,22.24,64148.25374198147,8.5001,8.5039,8.4963,8.5039,64148.2537
2013-11-11 14:30:00,22.23,22.24,22.22,22.22,88857.21073889286,8.5001,8.5039,8.4963,8.4963,88857.2107
2013-11-11 14:35:00,22.22,22.23,22.22,22.22,74126.87099073414,8.4963,8.5001,8.4963,8.4963,74126.871
2013-11-11 14:40:00,22.22,22.23,22.2,22.2,88144.45236398195,8.4963,8.5001,8.4886,8.4886,88144.4524
2013-11-11 14:45:00,22.19,22.21,22.19,22.21,81254.45473984319,8.4848,8.4925,8.4848,8.4925,81254.4547
2013-11-11 14:50:00,22.21,22.21,22.19,22.2,119268.23473509148,8.4925,8.4925,8.4848,8.4886,119268.2347
2013-11-11 14:55:00,22.2,22.2,22.19,22.19,86718.93561416013,8.4886,8.4886,8.4848,8.4848,86718.9356
2013-11-11 15:00:00,22.19,22.22,22.19,22.21,173913.04347826086,8.4848,8.4963,8.4848,8.4925,173913.0435
2013-11-11 15:05:00,22.21,22.22,22.21,22.22,236635.7804704205,8.4925,8.4963,8.4925,8.4963,236635.7805
2013-11-11 15:10:00,22.22,22.22,22.21,22.21,176764.0769779045,8.4963,8.4963,8.4925,8.4925,176764.077
2013-11-11 15:15:00,22.21,22.21,22.19,22.2,184129.24685198383,8.4925,8.4925,8.4848,8.4886,184129.2469
2013-11-11 15:20:00,22.2,22.22,22.19,22.22,92183.41648847709,8.4886,8.4963,8.4848,8.4963,92183.4165
2013-11-11 15:25:00,22.22,22.22,22.21,22.21,86718.93561416013,8.4963,8.4963,8.4925,8.4925,86718.9356
2013-11-11 15:30:00,22.22,22.22,22.18,22.19,216440.95984794488,8.4963,8.4963,8.481,8.4848,216440.9598
2013-11-11 15:35:00,22.19,22.21,22.19,22.2,142314.08885721074,8.4848,8.4925,8.4848,8.4886,142314.0889
2013-11-11 15:40:00,22.2,22.22,22.19,22.22,259444.0484675695,8.4886,8.4963,8.4848,8.4963,259444.0485
2013-11-11 15:45:00,22.22,22.22,22.2,22.21,296032.311712996,8.4963,8.4963,8.4886,8.4925,296032.3117
2013-11-11 15:50:00,22.21,22.26,22.21,22.22,827274.8871465906,8.4925,8.5116,8.4925,8.4963,827274.8871
2013-11-11 15:55:00,22.23,22.24,22.22,22.24,1164884.7707293895,8.5001,8.5039,8.4963,8.5039,1164884.7707
2013-11-12 09:30:00,21.95,22.02,21.87,22.02,1139700.6414825374,8.393,8.4198,8.3625,8.4198,1139700.6415
2013-11-12 09:35:00,22.02,22.14,22.02,22.13,767165.5975291043,8.4198,8.4657,8.4198,8.4619,767165.5975
2013-11-12 09:40:00,22.13,22.24,22.12,22.24,666666.6666666666,8.4619,8.5039,8.4581,8.5039,666666.6667
2013-11-12 09:45:00,22.24,22.39,22.23,22.3,964837.2535043954,8.5039,8.5613,8.5001,8.5269,964837.2535
2013-11-12 09:50:00,22.3,22.35,22.27,22.32,616773.5804229033,8.5269,8.546,8.5154,8.5345,616773.5804
2013-11-12 09:55:00,22.32,22.32,22.26,22.3,306961.27346162987,8.5345,8.5345,8.5116,8.5269,306961.2735
2013-11-12 10:00:00,22.3,22.32,22.24,22.25,251841.29246851985,8.5269,8.5345,8.5039,8.5078,251841.2925
2013-11-12 10:05:00,22.24,22.28,22.22,22.26,223093.3713471133,8.5039,8.5192,8.4963,8.5116,223093.3713
2013-11-12 10:10:00,22.26,22.27,22.21,22.22,205987.1703492516,8.5116,8.5154,8.4925,8.4963,205987.1703
2013-11-12 10:15:00,22.22,22.35,22.22,22.33,347826.0869565217,8.4963,8.546,8.4963,8.5384,347826.087
2013-11-12 10:20:00,22.32,22.33,22.26,22.29,264195.77096697554,8.5345,8.5384,8.5116,8.5231,264195.771
2013-11-12 10:25:00,22.29,22.31,22.28,22.29,250178.18959372773,8.5231,8.5307,8.5192,8.5231,250178.1896
2013-11-12 10:30:00,22.29,22.35,22.29,22.32,320266.09645996673,8.5231,8.546,8.5231,8.5345,320266.0965
2013-11-12 10:35:00,22.32,22.33,22.28,22.28,322404.3715846995,8.5345,8.5384,8.5192,8.5192,322404.3716
2013-11-12 10:40:00,22.27,22.27,22.25,22.26,159895.46210501308,8.5154,8.5154,8.5078,8.5116,159895.4621
2013-11-12 10:45:00,22.26,22.29,22.25,22.26,377049.1803278689,8.5116,8.5231,8.5078,8.5116,377049.1803
2013-11-12 10:50:00,22.26,22.27,22.25,22.27,295794.72558802564,8.5116,8.5154,8.5078,8.5154,295794.7256
2013-11-12 10:55:00,22.26,22.27,22.25,22.26,177714.4214777857,8.5116,8.5154,8.5078,8.5116,177714.4215
2013-11-12 11:00:00,22.26,22.27,22.21,22.21,312900.9265858874,8.5116,8.5154,8.4925,8.4925,312900.9266
2013-11-12 11:05:00,22.21,22.22,22.19,22.19,133760.9883582799,8.4925,8.4963,8.4848,8.4848,133760.9884
2013-11-12 11:10:00,22.19,22.22,22.19,22.22,191019.2444761226,8.4848,8.4963,8.4848,8.4963,191019.2445
2013-11-12 11:15:00,22.22,22.22,22.17,22.2,438346.4005702067,8.4963,8.4963,8.4772,8.4886,438346.4006
2013-11-12 11:20:00,22.2,22.23,22.17,22.19,365407.4602043241,8.4886,8.5001,8.4772,8.4848,365407.4602
2013-11-12 11:25:00,22.19,22.19,22.16,22.18,206699.9287241625,8.4848,8.4848,8.4733,8.481,206699.9287
2013-11-12 11:30:00,22.19,22.22,22.19,22.22,272036.11309099547,8.4848,8.4963,8.4848,8.4963,272036.1131
2013-11-12 11:35:00,22.22,22.22,22.17,22.18,372772.63007840345,8.4963,8.4963,8.4772,8.481,372772.6301
2013-11-12 11:40:00,22.18,22.2,22.18,22.18,229983.3689712521,8.481,8.4886,8.481,8.481,229983.369
2013-11-12 11:45:00,22.18,22.19,22.15,22.17,230220.9550962224,8.481,8.4848,8.4695,8.4772,230220.9551
2013-11-12 11:50:00,22.18,22.27,22.17,22.27,468282.2523164647,8.481,8.5154,8.4772,8.5154,468282.2523
2013-11-12 11:55:00,22.27,22.34,22.25,22.33,422428.1301971965,8.5154,8.5422,8.5078,8.5384,422428.1302
2013-11-12 12:00:00,22.33,22.35,22.28,22.31,334996.43620812544,8.5384,8.546,8.5192,8.5307,334996.4362
2013-11-12 12:05:00,22.31,22.32,22.29,22.3,287479.2112140651,8.5307,8.5345,8.5231,8.5269,287479.2112
2013-11-12 12:10:00,22.3,22.3,22.27,22.28,280351.6274649561,8.5269,8.5269,8.5154,8.5192,280351.6275
2013-11-12 12:15:00,22.28,22.28,22.25,22.25,110002.3758612497,8.5192,8.5192,8.5078,8.5078,110002.3759
2013-11-12 12:20:00,22.25,22.27,22.24,22.26,178427.1798526966,8.5078,8.5154,8.5039,8.5116,178427.1799
2013-11-12 12:25:00,22.26,22.27,22.24,22.24,153955.80898075554,8.5116,8.5154,8.5039,8.5039,153955.809
2013-11-12 12:30:00,22.24,22.27,22.24,22.27,163459.25397956758,8.5039,8.5154,8.5039,8.5154,163459.254
2013-11-12 12:35:00,22.27,22.27,22.25,22.27,122594.4404846757,8.5154,8.5154,8.5078,8.5154,122594.4405
2013-11-12 12:40:00,22.27,22.3,22.27,22.3,114991.68448562604,8.5154,8.5269,8.5154,8.5269,114991.6845
2013-11-12 12:45:00,22.3,22.3,22.27,22.3,117842.71798526966,8.5269,8.5269,8.5154,8.5269,117842.718
2013-11-12 12:50:00,22.3,22.3,22.27,22.27,109764.7897362794,8.5269,8.5269,8.5154,8.5154,109764.7897
2013-11-12 12:55:00,22.27,22.28,22.25,22.25,108576.8591114279,8.5154,8.5192,8.5078,8.5078,108576.8591
2013-11-12 13:00:00,22.25,22.25,22.22,22.24,217153.7182228558,8.5078,8.5078,8.4963,8.5039,217153.7182
2013-11-12 13:05:00,22.24,22.28,22.24,22.27,259444.0484675695,8.5039,8.5192,8.5039,8.5154,259444.0485
2013-11-12 13:10:00,22.27,22.29,22.27,22.27,66761.70111665479,8.5154,8.5231,8.5154,8.5154,66761.7011
2013-11-12 13:15:00,22.27,22.27,22.24,22.25,176051.3186029936,8.5154,8.5154,8.5039,8.5078,176051.3186
2013-11-12 13:20:00,22.24,22.27,22.24,22.27,79353.76574008078,8.5039,8.5154,8.5039,8.5154,79353.7657
2013-11-12 13:25:00,22.27,22.28,22.23,22.23,114754.09836065574,8.5154,8.5192,8.5001,8.5001,114754.0984
2013-11-12 13:30:00,22.24,22.25,22.23,22.24,327393.6802090758,8.5039,8.5078,8.5001,8.5039,327393.6802
2013-11-12 13:35:00,22.24,22.25,22.23,22.25,160608.22047992397,8.5039,8.5078,8.5001,8.5078,160608.2205
2013-11-12 13:40:00,22.24,22.25,22.23,22.25,165597.5291043003,8.5039,8.5078,8.5001,8.5078,165597.5291
2013-11-12 13:45:00,22.25,22.28,22.24,22.28,143739.60560703254,8.5078,8.5192,8.5039,8.5192,143739.6056
2013-11-12 13:50:00,22.27,22.28,22.24,22.24,103112.37823711096,8.5154,8.5192,8.5039,8.5039,103112.3782
2013-11-12 13:55:00,22.24,22.26,22.23,22.24,215015.44309812307,8.5039,8.5116,8.5001,8.5039,215015.4431
2013-11-12 14:00:00,22.24,22.24,22.22,22.22,124495.1294844381,8.5039,8.5039,8.4963,8.4963,124495.1295
2013-11-12 14:05:00,22.23,22.23,22.22,22.22,104062.72273699216,8.5001,8.5001,8.4963,8.4963,104062.7227
2013-11-12 14:10:00,22.22,22.22,22.21,22.22,77215.49061534807,8.4963,8.4963,8.4925,8.4963,77215.4906
2013-11-12 14:15:00,22.22,22.22,22.21,22.22,248990.2589688762,8.4963,8.4963,8.4925,8.4963,248990.259
2013-11-12 14:20:00,22.23,22.24,22.22,22.24,265621.2877167973,8.5001,8.5039,8.4963,8.5039,265621.2877
2013-11-12 14:25:00,22.24,22.25,22.23,22.24,198384.414350202,8.5039,8.5078,8.5001,8.5039,198384.4144
2013-11-12 14:30:00,22.24,22.26,22.24,22.26,113566.16773580424,8.5039,8.5116,8.5039,8.5116,113566.1677
2013-11-12 14:35:00,22.26,22.28,22.25,22.25,110952.72036113092,8.5116,8.5192,8.5078,8.5078,110952.7204
2013-11-12 14:40:00,22.25,22.26,22.24,22.25,69612.7346162984,8.5078,8.5116,8.5039,8.5078,69612.7346
2013-11-12 14:45:00,22.25,22.25,22.24,22.25,126395.81848420051,8.5078,8.5078,8.5039,8.5078,126395.8185
2013-11-12 14:50:00,22.26,22.26,22.22,22.23,109527.2036113091,8.5116,8.5116,8.4963,8.5001,109527.2036
2013-11-12 14:55:00,22.23,22.27,22.23,22.27,175338.56022808267,8.5001,8.5154,8.5001,8.5154,175338.5602
2013-11-12 15:00:00,22.27,22.28,22.26,22.27,237348.53884533144,8.5154,8.5192,8.5116,8.5154,237348.5388
2013-11-12 15:05:00,22.27,22.28,22.27,22.27,129246.85198384414,8.5154,8.5192,8.5154,8.5154,129246.852
2013-11-12 15:10:00,22.27,22.29,22.27,22.27,138512.71085768592,8.5154,8.5231,8.5154,8.5154,138512.7109
2013-11-12 15:15:00,22.27,22.27,22.26,22.26,128058.92135899264,8.5154,8.5154,8.5116,8.5116,128058.9214
2013-11-12 15:20:00,22.26,22.26,22.22,22.23,305298.17058683775,8.5116,8.5116,8.4963,8.5001,305298.1706
2013-11-12 15:25:00,22.23,22.24,22.22,22.23,277263.0078403421,8.5001,8.5039,8.4963,8.5001,277263.0078
2013-11-12 15:30:00,22.23,22.24,22.22,22.22,380137.7999524828,8.5001,8.5039,8.4963,8.4963,380137.8
2013-11-12 15:35:00,22.23,22.23,22.2,22.22,303397.48158707534,8.5001,8.5001,8.4886,8.4963,303397.4816
2013-11-12 15:40:00,22.22,22.23,22.21,22.22,356379.18745545263,8.4963,8.5001,8.4925,8.4963,356379.1875
2013-11-12 15:45:00,22.23,22.23,22.19,22.19,626514.6115466857,8.5001,8.5001,8.4848,8.4848,626514.6115
2013-11-12 15:50:00,22.19,22.2,22.17,22.19,556426.7046804467,8.4848,8.4886,8.4772,8.4848,556426.7047
2013-11-12 15:55:00,22.19,22.24,22.18,22.24,1293656.450463293,8.4848,8.5039,8.481,8.5039,1293656.4505
2013-11-13 09:30:00,22.14,22.19,22.08,22.1,526728.4390591589,8.4657,8.4848,8.4428,8.4504,526728.4391
2013-11-13 09:35:00,22.11,22.22,22.08,22.19,273461.6298408173,8.4542,8.4963,8.4428,8.4848,273461.6298
2013-11-13 09:40:00,22.2,22.21,22.1,22.13,289855.0724637681,8.4886,8.4925,8.4504,8.4619,289855.0725
2013-11-13 09:45:00,22.13,22.23,22.11,22.21,176051.3186029936,8.4619,8.5001,8.4542,8.4925,176051.3186
2013-11-13 09:50:00,22.21,22.23,22.14,22.14,267521.9767165598,8.4925,8.5001,8.4657,8.4657,267521.9767
2013-11-13 09:55:00,22.14,22.17,22.11,22.14,97410.31123782371,8.4657,8.4772,8.4542,8.4657,97410.3112
2013-11-13 10:00:00,22.14,22.18,22.13,22.14,151817.5338560228,8.4657,8.481,8.4619,8.4657,151817.5339
2013-11-13 10:05:00,22.15,22.16,22.12,22.14,276787.83559040155,8.4695,8.4733,8.4581,8.4657,276787.8356
2013-11-13 10:10:00,22.15,22.18,22.14,22.16,182703.73010216205,8.4695,8.481,8.4657,8.4733,182703.7301
2013-11-13 10:15:00,22.16,22.22,22.14,22.21,445473.98431931576,8.4733,8.4963,8.4657,8.4925,445473.9843
2013-11-13 10:20:00,22.2,22.2,22.16,22.2,349014.0175813733,8.4886,8.4886,8.4733,8.4886,349014.0176
2013-11-13 10:25:00,22.2,22.24,22.19,22.22,203848.8952245189,8.4886,8.5039,8.4848,8.4963,203848.8952
2013-11-13 10:30:00,22.21,22.27,22.21,22.25,97885.48348776432,8.4925,8.5154,8.4925,8.5078,97885.4835
2013-11-13 10:35:00,22.25,22.26,22.2,22.22,159420.28985507248,8.5078,8.5116,8.4886,8.4963,159420.2899
2013-11-13 10:40:00,22.22,22.25,22.21,22.24,177239.2492278451,8.4963,8.5078,8.4925,8.5039,177239.2492
2013-11-13 10:45:00,22.24,22.25,22.23,22.24,179139.93822760752,8.5039,8.5078,8.5001,8.5039,179139.9382
2013-11-13 10:50:00,22.25,22.26,22.22,22.22,98360.65573770492,8.5078,8.5116,8.4963,8.4963,98360.6557
2013-11-13 10:55:00,22.22,22.23,22.21,22.22,93133.76098835828,8.4963,8.5001,8.4925,8.4963,93133.761
2013-11-13 11:00:00,22.22,22.24,22.2,22.2,140888.57210738893,8.4963,8.5039,8.4886,8.4886,140888.5721
2013-11-13 11:05:00,22.21,22.22,22.18,22.19,101211.68923734856,8.4925,8.4963,8.481,8.4848,101211.6892
2013-11-13 11:10:00,22.18,22.19,22.15,22.19,218341.64884770729,8.481,8.4848,8.4695,8.4848,218341.6488
2013-11-13 11:15:00,22.19,22.19,22.14,22.15,132573.05773342837,8.4848,8.4848,8.4657,8.4695,132573.0577
2013-11-13 11:20:00,22.15,22.18,22.15,22.17,134236.1606082205,8.4695,8.481,8.4695,8.4772,134236.1606
2013-11-13 11:25:00,22.16,22.19,22.16,22.19,144452.36398194346,8.4733,8.4848,8.4733,8.4848,144452.364
2013-11-13 11:30:00,22.19,22.22,22.19,22.21,253504.39534331195,8.4848,8.4963,8.4848,8.4925,253504.3953
2013-11-13 11:35:00,22.21,22.21,22.17,22.18,389166.0727013543,8.4925,8.4925,8.4772,8.481,389166.0727
2013-11-13 11:40:00,22.19,22.19,22.16,22.16,68899.9762413875,8.4848,8.4848,8.4733,8.4733,68899.9762
2013-11-13 11:45:00,22.17,22.2,22.16,22.18,114516.51223568544,8.4772,8.4886,8.4733,8.481,114516.5122
2013-11-13 11:50:00,22.18,22.19,22.16,22.16,83392.72986457591,8.481,8.4848,8.4733,8.4733,83392.7299
2013-11-13 11:55:00,22.16,22.16,22.14,22.15,110002.3758612497,8.4733,8.4733,8.4657,8.4695,110002.3759
2013-11-13 12:00:00,22.16,22.16,22.14,22.15,85293.41886433832,8.4733,8.4733,8.4657,8.4695,85293.4189
2013-11-13 12:05:00,22.15,22.17,22.15,22.16,144452.36398194346,8.4695,8.4772,8.4695,8.4733,144452.364
2013-11-13 12:10:00,22.16,22.16,22.14,22.16,92421.00261344736,8.4733,8.4733,8.4657,8.4733,92421.0026
2013-11-13 12:15:00,22.16,22.19,22.16,22.18,81016.86861487289,8.4733,8.4848,8.4733,8.481,81016.8686
2013-11-13 12:20:00,22.18,22.23,22.17,22.23,243763.3642195296,8.481,8.5001,8.4772,8.5001,243763.3642
2013-11-13 12:25:00,22.23,22.25,22.22,22.24,203848.8952245189,8.5001,8.5078,8.4963,8.5039,203848.8952
2013-11-13 12:30:00,22.24,22.24,22.2,22.22,246376.8115942029,8.5039,8.5039,8.4886,8.4963,246376.8116
2013-11-13 12:35:00,22.23,22.23,22.21,22.22,114754.09836065574,8.5001,8.5001,8.4925,8.4963,114754.0984
2013-11-13 12:40:00,22.22,22.23,22.2,22.22,109764.7897362794,8.4963,8.5001,8.4886,8.4963,109764.7897
2013-11-13 12:45:00,22.22,22.23,22.2,22.22,145402.70848182467,8.4963,8.5001,8.4886,8.4963,145402.7085
2013-11-13 12:50:00,22.22,22.23,22.21,22.21,95034.4499881207,8.4963,8.5001,8.4925,8.4925,95034.45
2013-11-13 12:55:00,22.2,22.21,22.19,22.19,79353.76574008078,8.4886,8.4925,8.4848,8.4848,79353.7657
2013-11-13 13:00:00,22.19,22.22,22.18,22.18,136849.6079828938,8.4848,8.4963,8.481,8.481,136849.608
2013-11-13 13:05:00,22.18,22.18,22.15,22.16,101449.27536231883,8.481,8.481,8.4695,8.4733,101449.2754
2013-11-13 13:10:00,22.16,22.17,22.16,22.16,66761.70111665479,8.4733,8.4772,8.4733,8.4733,66761.7011
2013-11-13 13:15:00,22.16,22.18,22.16,22.18,66761.70111665479,8.4733,8.481,8.4733,8.481,66761.7011
2013-11-13 13:20:00,22.18,22.19,22.18,22.18,87431.69398907103,8.481,8.4848,8.481,8.481,87431.694
2013-11-13 13:25:00,22.18,22.2,22.16,22.2,107864.100736517,8.481,8.4886,8.4733,8.4886,107864.1007
2013-11-13 13:30:00,22.2,22.22,22.19,22.22,132810.64385839866,8.4886,8.4963,8.4848,8.4963,132810.6439
2013-11-13 13:35:00,22.22,22.23,22.2,22.2,91470.65811356615,8.4963,8.5001,8.4886,8.4886,91470.6581
2013-11-13 13:40:00,22.2,22.2,22.19,22.19,75314.80161558565,8.4886,8.4886,8.4848,8.4848,75314.8016
2013-11-13 13:45:00,22.2,22.2,22.19,22.19,126633.40460917084,8.4886,8.4886,8.4848,8.4848,126633.4046
2013-11-13 13:50:00,22.2,22.22,22.19,22.2,290567.83083867904,8.4886,8.4963,8.4848,8.4886,290567.8308
2013-11-13 13:55:00,22.2,22.22,22.19,22.22,164172.0123544785,8.4886,8.4963,8.4848,8.4963,164172.0124
2013-11-13 14:00:00,22.22,22.23,22.21,22.22,124732.71560940842,8.4963,8.5001,8.4925,8.4963,124732.7156
2013-11-13 14:05:00,22.22,22.23,22.2,22.2,215965.78759800427,8.4963,8.5001,8.4886,8.4886,215965.7876
2013-11-13 14:10:00,22.21,22.21,22.18,22.19,166785.45972915183,8.4925,8.4925,8.481,8.4848,166785.4597
2013-11-13 14:15:00,22.19,22.19,22.16,22.17,174625.80185317178,8.4848,8.4848,8.4733,8.4772,174625.8019
2013-11-13 14:20:00,22.17,22.21,22.17,22.19,170349.25160370636,8.4772,8.4925,8.4772,8.4848,170349.2516
2013-11-13 14:25:00,22.19,22.19,22.16,22.19,255880.256593015,8.4848,8.4848,8.4733,8.4848,255880.2566
2013-11-13 14:30:00,22.19,22.19,22.17,22.18,120693.75148491329,8.4848,8.4848,8.4772,8.481,120693.7515
2013-11-13 14:35:00,22.18,22.19,22.17,22.19,132573.05773342837,8.481,8.4848,8.4772,8.4848,132573.0577
2013-11-13 14:40:00,22.19,22.2,22.18,22.2,130197.19648372536,8.4848,8.4886,8.481,8.4886,130197.1965
2013-11-13 14:45:00,22.2,22.2,22.18,22.19,104062.72273699216,8.4886,8.4886,8.481,8.4848,104062.7227
2013-11-13 14:50:00,22.19,22.2,22.19,22.19,158469.94535519127,8.4848,8.4886,8.4848,8.4848,158469.9454
2013-11-13 14:55:00,22.19,22.19,22.18,22.18,162033.73722974578,8.4848,8.4848,8.481,8.481,162033.7372
2013-11-13 15:00:00,22.18,22.22,22.18,22.22,99548.58636255642,8.481,8.4963,8.481,8.4963,99548.5864
2013-11-13 15:05:00,22.22,22.23,22.22,22.23,107864.100736517,8.4963,8.5001,8.4963,8.5001,107864.1007
2013-11-13 15:10:00,22.23,22.24,22.22,22.24,133048.22998336898,8.5001,8.5039,8.4963,8.5039,133048.23
2013-11-13 15:15:00,22.24,22.25,22.23,22.25,100974.10311237824,8.5039,8.5078,8.5001,8.5078,100974.1031
2013-11-13 15:20:00,22.25,22.25,22.23,22.24,248515.0867189356,8.5078,8.5078,8.5001,8.5039,248515.0867
2013-11-13 15:25:00,22.24,22.25,22.24,22.24,157044.42860536944,8.5039,8.5078,8.5039,8.5039,157044.4286
2013-11-13 15:30:00,22.24,22.24,22.23,22.24,223806.12972202423,8.5039,8.5039,8.5001,8.5039,223806.1297
2013-11-13 15:35:00,22.24,22.28,22.24,22.28,467807.08006652415,8.5039,8.5192,8.5039,8.5192,467807.0801
2013-11-13 15:40:00,22.28,22.29,22.27,22.28,409598.4794488002,8.5192,8.5231,8.5154,8.5192,409598.4794
2013-11-13 15:45:00,22.28,22.3,22.27,22.3,465906.3910667617,8.5192,8.5269,8.5154,8.5269,465906.3911
2013-11-13 15:50:00,22.3,22.31,22.28,22.28,1024708.9569969114,8.5269,8.5307,8.5192,8.5192,1024708.957
2013-11-13 15:55:00,22.29,22.32,22.28,22.32,1592302.2095509623,8.5231,8.5345,8.5192,8.5345,1592302.2096
2013-11-14 09:30:00,22.35,22.43,22.34,22.38,790211.4516512236,8.546,8.5766,8.5422,8.5575,790211.4517
2013-11-14 09:35:00,22.38,22.4,22.32,22.34,600142.5516749822,8.5575,8.5651,8.5345,8.5422,600142.5517
2013-11-14 09:40:00,22.34,22.39,22.3,22.3,824661.4397719173,8.5422,8.5613,8.5269,8.5269,824661.4398
2013-11-14 09:45:00,22.31,22.32,22.24,22.25,727963.8869090045,8.5307,8.5345,8.5039,8.5078,727963.8869
2013-11-14 09:50:00,22.24,22.27,22.24,22.26,406034.6875742457,8.5039,8.5154,8.5039,8.5116,406034.6876
2013-11-14 09:55:00,22.26,22.27,22.24,22.26,470420.5274411974,8.5116,8.5154,8.5039,8.5116,470420.5274
2013-11-14 10:00:00,22.27,22.27,22.19,22.19,524590.1639344263,8.5154,8.5154,8.4848,8.4848,524590.1639
2013-11-14 10:05:00,22.19,22.21,22.17,22.21,669755.2862912806,8.4848,8.4925,8.4772,8.4925,669755.2863
2013-11-14 10:10:00,22.22,22.3,22.22,22.29,250178.18959372773,8.4963,8.5269,8.4963,8.5231,250178.1896
2013-11-14 10:15:00,22.28,22.29,22.26,22.27,434307.4364457116,8.5192,8.5231,8.5116,8.5154,434307.4364
2013-11-14 10:20:00,22.27,22.29,22.26,22.27,154430.98123069614,8.5154,8.5231,8.5116,8.5154,154430.9812
2013-11-14 10:25:00,22.28,22.3,22.26,22.28,244951.2948443811,8.5192,8.5269,8.5116,8.5192,244951.2948
2013-11-14 10:30:00,22.28,22.32,22.27,22.32,672843.9059158945,8.5192,8.5345,8.5154,8.5345,672843.9059
2013-11-14 10:35:00,22.32,22.32,22.3,22.31,256117.84271798527,8.5345,8.5345,8.5269,8.5307,256117.8427
2013-11-14 10:40:00,22.31,22.35,22.31,22.35,583511.5229270611,8.5307,8.546,8.5307,8.546,583511.5229
2013-11-14 10:45:00,22.35,22.37,22.33,22.35,426229.5081967213,8.546,8.5536,8.5384,8.546,426229.5082
2013-11-14 10:50:00,22.35,22.35,22.33,22.35,253979.5675932525,8.546,8.546,8.5384,8.546,253979.5676
2013-11-14 10:55:00,22.35,22.37,22.34,22.36,206462.3425991922,8.546,8.5536,8.5422,8.5498,206462.3426
2013-11-14 11:00:00,22.36,22.37,22.34,22.37,135424.091233072,8.5498,8.5536,8.5422,8.5536,135424.0912
2013-11-14 11:05:00,22.37,22.38,22.36,22.36,295794.72558802564,8.5536,8.5575,8.5498,8.5498,295794.7256
2013-11-14 11:10:00,22.36,22.38,22.34,22.37,190068.8999762414,8.5498,8.5575,8.5422,8.5536,190068.9
2013-11-14 11:15:00,22.37,22.4,22.36,22.39,392729.8645759088,8.5536,8.5651,8.5498,8.5613,392729.8646
2013-11-14 11:20:00,22.39,22.41,22.37,22.4,215490.61534806367,8.5613,8.5689,8.5536,8.5651,215490.6153
2013-11-14 11:25:00,22.39,22.4,22.37,22.38,244238.5364694702,8.5613,8.5651,8.5536,8.5575,244238.5365
2013-11-14 11:30:00,22.38,22.39,22.35,22.35,311237.82371109526,8.5575,8.5613,8.546,8.546,311237.8237
2013-11-14 11:35:00,22.35,22.39,22.35,22.38,231408.8857210739,8.546,8.5613,8.546,8.5575,231408.8857
2013-11-14 11:40:00,22.37,22.44,22.37,22.44,484913.2810643858,8.5536,8.5804,8.5536,8.5804,484913.2811
2013-11-14 11:45:00,22.43,22.51,22.43,22.49,314326.4433357092,8.5766,8.6072,8.5766,8.5995,314326.4433
2013-11-14 11:50:00,22.48,22.48,22.44,22.46,209075.78997386555,8.5957,8.5957,8.5804,8.5881,209075.79
2013-11-14 11:55:00,22.46,22.46,22.43,22.44,136374.4357329532,8.5881,8.5881,8.5766,8.5804,136374.4357
2013-11-14 12:00:00,22.44,22.45,22.42,22.42,124970.30173437872,8.5804,8.5842,8.5728,8.5728,124970.3017
2013-11-14 12:05:00,22.42,22.43,22.4,22.4,214065.09859824184,8.5728,8.5766,8.5651,8.5651,214065.0986
2013-11-14 12:10:00,22.4,22.41,22.38,22.41,220717.5100974104,8.5651,8.5689,8.5575,8.5689,220717.5101
2013-11-14 12:15:00,22.41,22.42,22.4,22.41,90520.31361368496,8.5689,8.5728,8.5651,8.5689,90520.3136
2013-11-14 12:20:00,22.41,22.42,22.4,22.4,107388.9284865764,8.5689,8.5728,8.5651,8.5651,107388.9285
2013-11-14 12:25:00,22.4,22.41,22.39,22.4,95509.6222380613,8.5651,8.5689,8.5613,8.5651,95509.6222
2013-11-14 12:30:00,22.4,22.42,22.4,22.42,143264.43335709194,8.5651,8.5728,8.5651,8.5728,143264.4334
2013-11-14 12:35:00,22.42,22.43,22.41,22.43,84580.66048942742,8.5728,8.5766,8.5689,8.5766,84580.6605
2013-11-14 12:40:00,22.42,22.43,22.41,22.41,128771.67973390354,8.5728,8.5766,8.5689,8.5689,128771.6797
2013-11-14 12:45:00,22.41,22.43,22.41,22.42,104300.30886196246,8.5689,8.5766,8.5689,8.5728,104300.3089
2013-11-14 12:50:00,22.41,22.41,22.4,22.4,89807.55523877406,8.5689,8.5689,8.5651,8.5651,89807.5552
2013-11-14 12:55:00,22.4,22.4,22.35,22.36,180327.868852459,8.5651,8.5651,8.546,8.5498,180327.8689
2013-11-14 13:00:00,22.36,22.38,22.35,22.37,162508.90947968638,8.5498,8.5575,8.546,8.5536,162508.9095
2013-11-14 13:05:00,22.37,22.37,22.33,22.33,121168.92373485387,8.5536,8.5536,8.5384,8.5384,121168.9237
2013-11-14 13:10:00,22.33,22.37,22.33,22.36,141363.74435732953,8.5384,8.5536,8.5384,8.5498,141363.7444
2013-11-14 13:15:00,22.36,22.37,22.35,22.36,94321.6916132098,8.5498,8.5536,8.546,8.5498,94321.6916
2013-11-14 13:20:00,22.37,22.38,22.37,22.38,138037.53860774531,8.5536,8.5575,8.5536,8.5575,138037.5386
2013-11-14 13:25:00,22.38,22.38,22.37,22.37,105725.82561178428,8.5575,8.5575,8.5536,8.5536,105725.8256
2013-11-14 13:30:00,22.37,22.38,22.37,22.38,89094.79686386316,8.5536,8.5575,8.5536,8.5575,89094.7969
2013-11-14 13:35:00,22.37,22.38,22.35,22.36,144689.95010691375,8.5536,8.5575,8.546,8.5498,144689.9501
2013-11-14 13:40:00,22.36,22.36,22.35,22.35,115942.02898550723,8.5498,8.5498,8.546,8.546,115942.029
2013-11-14 13:45:00,22.35,22.36,22.35,22.36,140650.98598241864,8.546,8.5498,8.546,8.5498,140650.986
2013-11-14 13:50:00,22.36,22.36,22.35,22.35,142314.08885721074,8.5498,8.5498,8.546,8.546,142314.0889
2013-11-14 13:55:00,22.35,22.39,22.35,22.39,176051.3186029936,8.546,8.5613,8.546,8.5613,176051.3186
2013-11-14 14:00:00,22.4,22.42,22.38,22.42,143739.60560703254,8.5651,8.5728,8.5575,8.5728,143739.6056
2013-11-14 14:05:00,22.43,22.43,22.38,22.38,179852.6966025184,8.5766,8.5766,8.5575,8.5575,179852.6966
2013-11-14 14:10:00,22.38,22.39,22.35,22.36,107388.9284865764,8.5575,8.5613,8.546,8.5498,107388.9285
2013-11-14 14:15:00,22.36,22.36,22.33,22.34,205987.1703492516,8.5498,8.5498,8.5384,8.5422,205987.1703
2013-11-14 14:20:00,22.34,22.35,22.32,22.32,175813.73247802327,8.5422,8.546,8.5345,8.5345,175813.7325
2013-11-14 14:25:00,22.32,22.35,22.32,22.33,181990.9717272512,8.5345,8.546,8.5345,8.5384,181990.9717
2013-11-14 14:30:00,22.33,22.34,22.32,22.32,160370.63435495368,8.5384,8.5422,8.5345,8.5345,160370.6344
2013-11-14 14:35:00,22.32,22.33,22.32,22.32,124019.9572344975,8.5345,8.5384,8.5345,8.5345,124019.9572
2013-11-14 14:40:00,22.32,22.34,22.3,22.34,256830.6010928962,8.5345,8.5422,8.5269,8.5422,256830.6011
2013-11-14 14:45:00,22.33,22.34,22.32,22.34,135186.5051081017,8.5384,8.5422,8.5345,8.5422,135186.5051
2013-11-14 14:50:00,22.34,22.34,22.29,22.3,253741.98146828223,8.5422,8.5422,8.5231,8.5269,253741.9815
2013-11-14 14:55:00,22.29,22.31,22.28,22.3,169398.90710382513,8.5231,8.5307,8.5192,8.5269,169398.9071
2013-11-14 15:00:00,22.3,22.3,22.28,22.28,251128.53409360893,8.5269,8.5269,8.5192,8.5192,251128.5341
2013-11-14 15:05:00,22.28,22.32,22.27,22.3,347113.32858161087,8.5192,8.5345,8.5154,8.5269,347113.3286
2013-11-14 15:10:00,22.3,22.33,22.3,22.31,207887.85934901403,8.5269,8.5384,8.5269,8.5307,207887.8593
2013-11-14 15:15:00,22.31,22.32,22.29,22.3,285578.5222143027,8.5307,8.5345,8.5231,8.5269,285578.5222
2013-11-14 15:20:00,22.3,22.31,22.27,22.27,199334.7588500832,8.5269,8.5307,8.5154,8.5154,199334.7589
2013-11-14 15:25:00,22.27,22.28,22.25,22.26,248752.67284390592,8.5154,8.5192,8.5078,8.5116,248752.6728
2013-11-14 15:30:00,22.26,22.28,22.26,22.27,262770.2542171537,8.5116,8.5192,8.5116,8.5154,262770.2542
2013-11-14 15:35:00,22.27,22.27,22.25,22.26,287479.2112140651,8.5154,8.5154,8.5078,8.5116,287479.2112
2013-11-14 15:40:00,22.26,22.27,22.24,22.25,444998.8120693752,8.5116,8.5154,8.5039,8.5078,444998.8121
2013-11-14 15:45:00,22.26,22.27,22.25,22.26,530767.4031836541,8.5116,8.5154,8.5078,8.5116,530767.4032
2013-11-14 15:50:00,22.26,22.27,22.24,22.25,669042.5279163697,8.5116,8.5154,8.5039,8.5078,669042.5279
2013-11-14 15:55:00,22.25,22.27,22.24,22.25,851271.0857685911,8.5078,8.5154,8.5039,8.5078,851271.0858
2013-11-15 09:30:00,22.32,22.36,22.27,22.27,2427892.611071513,8.5345,8.5498,8.5154,8.5154,2427892.6111
2013-11-15 09:35:00,22.27,22.3,22.2,22.24,337609.8835827988,8.5154,8.5269,8.4886,8.5039,337609.8836
2013-11-15 09:40:00,22.23,22.24,22.2,22.23,355666.4290805417,8.5001,8.5039,8.4886,8.5001,355666.4291
2013-11-15 09:45:00,22.23,22.24,22.19,22.19,454027.0848182466,8.5001,8.5039,8.4848,8.4848,454027.0848
2013-11-15 09:50:00,22.19,22.21,22.16,22.19,313376.098835828,8.4848,8.4925,8.4733,8.4848,313376.0988
2013-11-15 09:55:00,22.19,22.22,22.16,22.2,407460.2043240675,8.4848,8.4963,8.4733,8.4886,407460.2043
2013-11-15 10:00:00,22.19,22.22,22.18,22.2,417438.8215728201,8.4848,8.4963,8.481,8.4886,417438.8216
2013-11-15 10:05:00,22.19,22.23,22.19,22.23,466619.1494416726,8.4848,8.5001,8.4848,8.5001,466619.1494
2013-11-15 10:10:00,22.23,22.24,22.21,22.22,710857.6859111428,8.5001,8.5039,8.4925,8.4963,710857.6859
2013-11-15 10:15:00,22.22,22.24,22.21,22.22,271323.3547160846,8.4963,8.5039,8.4925,8.4963,271323.3547
2013-11-15 10:20:00,22.22,22.25,22.22,22.24,189593.7277263008,8.4963,8.5078,8.4963,8.5039,189593.7277
2013-11-15 10:25:00,22.24,22.26,22.23,22.26,163696.8401045379,8.5039,8.5116,8.5001,8.5116,163696.8401
2013-11-15 10:30:00,22.26,22.26,22.23,22.25,204799.2397244001,8.5116,8.5116,8.5001,8.5078,204799.2397
2013-11-15 10:35:00,22.25,22.25,22.24,22.25,175813.73247802327,8.5078,8.5078,8.5039,8.5078,175813.7325
2013-11-15 10:40:00,22.24,22.28,22.24,22.27,168686.14872891424,8.5039,8.5192,8.5039,8.5154,168686.1487
2013-11-15 10:45:00,22.27,22.27,22.25,22.26,230933.7134711333,8.5154,8.5154,8.5078,8.5116,230933.7135
2013-11-15 10:50:00,22.27,22.27,22.24,22.25,252316.46471846043,8.5154,8.5154,8.5039,8.5078,252316.4647
2013-11-15 10:55:00,22.25,22.25,22.24,22.25,138512.71085768592,8.5078,8.5078,8.5039,8.5078,138512.7109
2013-11-15 11:00:00,22.25,22.25,22.24,22.24,94796.8638631504,8.5078,8.5078,8.5039,8.5039,94796.8639
2013-11-15 11:05:00,22.24,22.24,22.23,22.23,116654.78736041817,8.5039,8.5039,8.5001,8.5001,116654.7874
2013-11-15 11:10:00,22.23,22.25,22.23,22.24,107388.9284865764,8.5001,8.5078,8.5001,8.5039,107388.9285
2013-11-15 11:15:00,22.24,22.25,22.23,22.24,108101.6868614873,8.5039,8.5078,8.5001,8.5039,108101.6869
2013-11-15 11:20:00,22.24,22.24,22.22,22.22,169636.49322879544,8.5039,8.5039,8.4963,8.4963,169636.4932
2013-11-15 11:25:00,22.22,22.23,22.21,22.22,223093.3713471133,8.4963,8.5001,8.4925,8.4963,223093.3713
2013-11-15 11:30:00,22.22,22.22,22.19,22.21,222618.1990971728,8.4963,8.4963,8.4848,8.4925,222618.1991
2013-11-15 11:35:00,22.2,22.21,22.19,22.19,115466.85673556665,8.4886,8.4925,8.4848,8.4848,115466.8567
2013-11-15 11:40:00,22.19,22.19,22.17,22.17,127583.74910905203,8.4848,8.4848,8.4772,8.4772,127583.7491
2013-11-15 11:45:00,22.17,22.18,22.16,22.16,197196.48372535044,8.4772,8.481,8.4733,8.4733,197196.4837
2013-11-15 11:50:00,22.16,22.16,22.13,22.13,178902.3521026372,8.4733,8.4733,8.4619,8.4619,178902.3521
2013-11-15 11:55:00,22.13,22.13,22.11,22.12,131385.12710857685,8.4619,8.4619,8.4542,8.4581,131385.1271
2013-11-15 12:00:00,22.12,22.13,22.11,22.13,127583.74910905203,8.4581,8.4619,8.4542,8.4619,127583.7491
2013-11-15 12:05:00,22.12,22.14,22.12,22.14,173437.87122832026,8.4581,8.4657,8.4581,8.4657,173437.8712
2013-11-15 12:10:00,22.14,22.14,22.13,22.13,124495.1294844381,8.4657,8.4657,8.4619,8.4619,124495.1295
2013-11-15 12:15:00,22.13,22.14,22.13,22.14,95272.036113091,8.4619,8.4657,8.4619,8.4657,95272.0361
2013-11-15 12:20:00,22.14,22.14,22.12,22.12,111190.3064861012,8.4657,8.4657,8.4581,8.4581,111190.3065
2013-11-15 12:25:00,22.12,22.13,22.1,22.1,128296.50748396294,8.4581,8.4619,8.4504,8.4504,128296.5075
2013-11-15 12:30:00,22.1,22.11,22.09,22.1,298883.3452126396,8.4504,8.4542,8.4466,8.4504,298883.3452
2013-11-15 12:35:00,22.1,22.12,22.1,22.11,100974.10311237824,8.4504,8.4581,8.4504,8.4542,100974.1031
2013-11-15 12:40:00,22.11,22.14,22.11,22.14,66048.94274174389,8.4542,8.4657,8.4542,8.4657,66048.9427
2013-11-15 12:45:00,22.14,22.15,22.11,22.11,177476.8353528154,8.4657,8.4695,8.4542,8.4542,177476.8354
2013-11-15 12:50:00,22.11,22.12,22.09,22.11,126395.81848420051,8.4542,8.4581,8.4466,8.4542,126395.8185
2013-11-15 12:55:00,22.11,22.13,22.1,22.1,220004.7517224994,8.4542,8.4619,8.4504,8.4504,220004.7517
2013-11-15 13:00:00,22.1,22.13,22.1,22.11,117605.13186029936,8.4504,8.4619,8.4504,8.4542,117605.1319
2013-11-15 13:05:00,22.11,22.12,22.11,22.11,103825.13661202186,8.4542,8.4581,8.4542,8.4542,103825.1366
2013-11-15 13:10:00,22.11,22.13,22.11,22.11,103825.13661202186,8.4542,8.4619,8.4542,8.4542,103825.1366
2013-11-15 13:15:00,22.11,22.13,22.11,22.12,213114.75409836063,8.4542,8.4619,8.4542,8.4581,213114.7541
2013-11-15 13:20:00,22.12,22.12,22.11,22.12,82917.55761463531,8.4581,8.4581,8.4542,8.4581,82917.5576
2013-11-15 13:25:00,22.12,22.14,22.11,22.11,389403.65882632456,8.4581,8.4657,8.4542,8.4542,389403.6588
2013-11-15 13:30:00,22.12,22.12,22.1,22.1,136612.0218579235,8.4581,8.4581,8.4504,8.4504,136612.0219
2013-11-15 13:35:00,22.1,22.11,22.09,22.1,157994.77310525067,8.4504,8.4542,8.4466,8.4504,157994.7731
2013-11-15 13:40:00,22.1,22.11,22.09,22.1,124495.1294844381,8.4504,8.4542,8.4466,8.4504,124495.1295
2013-11-15 13:45:00,22.1,22.1,22.06,22.07,212401.9957234497,8.4504,8.4504,8.4351,8.4389,212401.9957
2013-11-15 13:50:00,22.07,22.08,22.06,22.06,143739.60560703254,8.4389,8.4428,8.4351,8.4351,143739.6056
2013-11-15 13:55:00,22.06,22.06,22.03,22.03,250178.18959372773,8.4351,8.4351,8.4236,8.4236,250178.1896
2013-11-15 14:00:00,22.03,22.06,22.03,22.05,259206.4623425992,8.4236,8.4351,8.4236,8.4313,259206.4623
2013-11-15 14:05:00,22.05,22.05,22.02,22.03,271560.9408410549,8.4313,8.4313,8.4198,8.4236,271560.9408
2013-11-15 14:10:00,22.03,22.04,22.03,22.03,173437.87122832026,8.4236,8.4275,8.4236,8.4236,173437.8712
2013-11-15 14:15:00,22.03,22.05,22.03,22.05,205274.4119743407,8.4236,8.4313,8.4236,8.4313,205274.412
2013-11-15 14:20:00,22.05,22.08,22.05,22.08,278688.524590164,8.4313,8.4428,8.4313,8.4428,278688.5246
2013-11-15 14:25:00,22.08,22.08,22.08,22.08,237823.71109527204,8.4428,8.4428,8.4428,8.4428,237823.7111
2013-11-15 14:30:00,22.08,22.08,22.08,22.08,138750.2969826562,8.4428,8.4428,8.4428,8.4428,138750.297
2013-11-15 14:35:00,22.08,22.08,22.07,22.08,235685.4359705393,8.4428,8.4428,8.4389,8.4428,235685.436
2013-11-15 14:40:00,22.08,22.08,22.07,22.07,236160.60822047992,8.4428,8.4428,8.4389,8.4389,236160.6082
2013-11-15 14:45:00,22.08,22.1,22.08,22.1,267759.5628415301,8.4428,8.4504,8.4428,8.4504,267759.5628
2013-11-15 14:50:00,22.1,22.12,22.09,22.11,434069.8503207413,8.4504,8.4581,8.4466,8.4542,434069.8503
2013-11-15 14:55:00,22.11,22.12,22.11,22.11,469945.35519125685,8.4542,8.4581,8.4542,8.4542,469945.3552
2013-11-15 15:00:00,22.11,22.12,22.11,22.11,239249.22784509385,8.4542,8.4581,8.4542,8.4542,239249.2278
2013-11-15 15:05:00,22.11,22.13,22.11,22.13,220242.33784746967,8.4542,8.4619,8.4542,8.4619,220242.3378
2013-11-15 15:10:00,22.13,22.15,22.12,22.15,228082.67997148968,8.4619,8.4695,8.4581,8.4695,228082.68
2013-11-15 15:15:00,22.15,22.16,22.15,22.16,200285.1033499644,8.4695,8.4733,8.4695,8.4733,200285.1033
2013-11-15 15:20:00,22.16,22.16,22.13,22.13,388928.48657638393,8.4733,8.4733,8.4619,8.4619,388928.4866
2013-11-15 15:25:00,22.13,22.14,22.12,22.14,247089.5699691138,8.4619,8.4657,8.4581,8.4657,247089.57
2013-11-15 15:30:00,22.14,22.14,22.13,22.13,243288.19196958892,8.4657,8.4657,8.4619,8.4619,243288.192
2013-11-15 15:35:00,22.13,22.16,22.13,22.15,187930.62485150868,8.4619,8.4733,8.4619,8.4695,187930.6249
2013-11-15 15:40:00,22.15,22.16,22.14,22.14,455452.6015680685,8.4695,8.4733,8.4657,8.4657,455452.6016
2013-11-15 15:45:00,22.14,22.16,22.14,22.16,779282.4899025897,8.4657,8.4733,8.4657,8.4733,779282.4899
2013-11-15 15:50:00,22.16,22.18,22.15,22.17,1285103.349964362,8.4733,8.481,8.4695,8.4772,1285103.35
2013-11-15 15:55:00,22.17,22.18,22.13,22.14,1956996.9113803755,8.4772,8.481,8.4619,8.4657,1956996.9114
2013-11-18 09:30:00,22.03,22.18,21.95,22.0,1435020.1948206224,8.4236,8.481,8.393,8.4122,1435020.1948
2013-11-18 09:35:00,22.01,22.06,21.99,22.06,485388.45331432647,8.416,8.4351,8.4083,8.4351,485388.4533
2013-11-18 09:40:00,22.06,22.06,21.95,21.99,463530.5298170587,8.4351,8.4351,8.393,8.4083,463530.5298
2013-11-18 09:45:00,21.99,22.0,21.91,21.92,485863.62556426704,8.4083,8.4122,8.3778,8.3816,485863.6256
2013-11-18 09:50:00,21.92,21.95,21.9,21.92,479448.8001900689,8.3816,8.393,8.3739,8.3816,479448.8002
2013-11-18 09:55:00,21.92,21.92,21.84,21.84,827037.3010216204,8.3816,8.3816,8.351,8.351,827037.301
2013-11-18 10:00:00,21.84,21.84,21.78,21.8,803516.2746495605,8.351,8.351,8.328,8.3357,803516.2746
2013-11-18 10:05:00,21.8,21.83,21.77,21.82,914706.5811356616,8.3357,8.3472,8.3242,8.3433,914706.5811
2013-11-18 10:10:00,21.82,21.84,21.81,21.83,557614.6353052981,8.3433,8.351,8.3395,8.3472,557614.6353
2013-11-18 10:15:00,21.83,21.84,21.79,21.79,387265.3837015918,8.3472,8.351,8.3319,8.3319,387265.3837
2013-11-18 10:20:00,21.8,21.81,21.79,21.79,348301.2592064624,8.3357,8.3395,8.3319,8.3319,348301.2592
2013-11-18 10:25:00,21.8,21.82,21.79,21.8,358992.634830126,8.3357,8.3433,8.3319,8.3357,358992.6348
2013-11-18 10:30:00,21.8,21.86,21.79,21.85,825136.612021858,8.3357,8.3586,8.3319,8.3548,825136.612
2013-11-18 10:35:00,21.86,21.86,21.83,21.83,526253.2668092183,8.3586,8.3586,8.3472,8.3472,526253.2668
2013-11-18 10:40:00,21.83,21.88,21.83,21.88,850558.3273936802,8.3472,8.3663,8.3472,8.3663,850558.3274
2013-11-18 10:45:00,21.87,21.9,21.87,21.89,716797.3390354003,8.3625,8.3739,8.3625,8.3701,716797.339
2013-11-18 10:50:00,21.89,21.97,21.89,21.97,538845.3314326444,8.3701,8.4007,8.3701,8.4007,538845.3314
2013-11-18 10:55:00,21.97,21.98,21.92,21.93,446186.7426942267,8.4007,8.4045,8.3816,8.3854,446186.7427
2013-11-18 11:00:00,21.93,21.96,21.92,21.94,276550.2494654312,8.3854,8.3969,8.3816,8.3892,276550.2495
2013-11-18 11:05:00,21.93,21.94,21.89,21.9,369684.0104537895,8.3854,8.3892,8.3701,8.3739,369684.0105
2013-11-18 11:10:00,21.9,21.93,21.89,21.92,442147.7785697315,8.3739,8.3854,8.3701,8.3816,442147.7786
2013-11-18 11:15:00,21.92,21.92,21.88,21.91,602518.4129246852,8.3816,8.3816,8.3663,8.3778,602518.4129
2013-11-18 11:20:00,21.91,21.92,21.9,21.9,220479.92397244,8.3778,8.3816,8.3739,8.3739,220479.924
2013-11-18 11:25:00,21.9,21.95,21.9,21.95,311237.82371109526,8.3739,8.393,8.3739,8.393,311237.8237
2013-11-18 11:30:00,21.94,21.95,21.91,21.92,216916.13209788548,8.3892,8.393,8.3778,8.3816,216916.1321
2013-11-18 11:35:00,21.92,21.94,21.91,21.93,309574.72083630314,8.3816,8.3892,8.3778,8.3854,309574.7208
2013-11-18 11:40:00,21.93,21.94,21.91,21.91,263720.5987170349,8.3854,8.3892,8.3778,8.3778,263720.5987
2013-11-18 11:45:00,21.91,21.92,21.91,21.92,135186.5051081017,8.3778,8.3816,8.3778,8.3816,135186.5051
2013-11-18 11:50:00,21.92,21.93,21.91,21.93,154193.39510572582,8.3816,8.3854,8.3778,8.3854,154193.3951
2013-11-18 11:55:00,21.93,21.93,21.91,21.92,118555.47636018058,8.3854,8.3854,8.3778,8.3816,118555.4764
2013-11-18 12:00:00,21.92,21.93,21.91,21.91,176526.4908529342,8.3816,8.3854,8.3778,8.3778,176526.4909
2013-11-18 12:05:00,21.91,21.92,21.9,21.9,212401.9957234497,8.3778,8.3816,8.3739,8.3739,212401.9957
2013-11-18 12:10:00,21.9,21.92,21.9,21.92,313851.2710857686,8.3739,8.3816,8.3739,8.3816,313851.2711
2013-11-18 12:15:00,21.92,21.93,21.91,21.91,119505.82086006178,8.3816,8.3854,8.3778,8.3778,119505.8209
2013-11-18 12:20:00,21.91,21.92,21.9,21.92,89332.38298883346,8.3778,8.3816,8.3739,8.3816,89332.383
2013-11-18 12:25:00,21.92,21.92,21.9,21.92,171537.18222855785,8.3816,8.3816,8.3739,8.3816,171537.1822
2013-11-18 12:30:00,21.91,21.93,21.9,21.93,201948.2062247565,8.3778,8.3854,8.3739,8.3854,201948.2062
2013-11-18 12:35:00,21.93,21.94,21.9,21.9,115466.85673556665,8.3854,8.3892,8.3739,8.3739,115466.8567
2013-11-18 12:40:00,21.9,21.92,21.9,21.91,136612.0218579235,8.3739,8.3816,8.3739,8.3778,136612.0219
2013-11-18 12:45:00,21.9,21.92,21.9,21.91,133998.57448325018,8.3739,8.3816,8.3739,8.3778,133998.5745
2013-11-18 12:50:00,21.9,21.91,21.9,21.91,135424.091233072,8.3739,8.3778,8.3739,8.3778,135424.0912
2013-11-18 12:55:00,21.9,21.91,21.9,21.9,134711.3328581611,8.3739,8.3778,8.3739,8.3739,134711.3329
2013-11-18 13:00:00,21.9,21.91,21.89,21.91,362081.2544547399,8.3739,8.3778,8.3701,8.3778,362081.2545
2013-11-18 13:05:00,21.91,21.91,21.89,21.9,116417.20123544784,8.3778,8.3778,8.3701,8.3739,116417.2012
2013-11-18 13:10:00,21.9,21.91,21.9,21.9,137087.1941078641,8.3739,8.3778,8.3739,8.3739,137087.1941
2013-11-18 13:15:00,21.9,21.91,21.89,21.9,176051.3186029936,8.3739,8.3778,8.3701,8.3739,176051.3186
2013-11-18 13:20:00,21.9,21.9,21.89,21.9,89094.79686386316,8.3739,8.3739,8.3701,8.3739,89094.7969
2013-11-18 13:25:00,21.9,21.93,21.89,21.93,149679.2587312901,8.3739,8.3854,8.3701,8.3854,149679.2587
2013-11-18 13:30:00,21.93,21.94,21.93,21.93,138987.88310762652,8.3854,8.3892,8.3854,8.3854,138987.8831
2013-11-18 13:35:00,21.93,21.93,21.9,21.91,135186.5051081017,8.3854,8.3854,8.3739,8.3778,135186.5051
2013-11-18 13:40:00,21.91,21.91,21.9,21.9,93608.93323829888,8.3778,8.3778,8.3739,8.3739,93608.9332
2013-11-18 13:45:00,21.9,21.9,21.89,21.89,325017.8189593728,8.3739,8.3739,8.3701,8.3701,325017.819
2013-11-18 13:50:00,21.89,21.91,21.89,21.9,111903.06486101211,8.3701,8.3778,8.3701,8.3739,111903.0649
2013-11-18 13:55:00,21.91,21.93,21.91,21.93,124257.5433594678,8.3778,8.3854,8.3778,8.3854,124257.5434
2013-11-18 14:00:00,21.93,21.93,21.92,21.93,117129.95961035875,8.3854,8.3854,8.3816,8.3854,117129.9596
2013-11-18 14:05:00,21.93,21.93,21.92,21.92,229033.02447137088,8.3854,8.3854,8.3816,8.3816,229033.0245
2013-11-18 14:10:00,21.92,21.93,21.92,21.93,117129.95961035875,8.3816,8.3854,8.3816,8.3854,117129.9596
2013-11-18 14:15:00,21.92,21.95,21.92,21.95,179377.5243525778,8.3816,8.393,8.3816,8.393,179377.5244
2013-11-18 14:20:00,21.95,21.96,21.95,21.96,225706.8187217867,8.393,8.3969,8.393,8.3969,225706.8187
2013-11-18 14:25:00,21.95,21.99,21.95,21.98,167735.80422903303,8.393,8.4083,8.393,8.4045,167735.8042
2013-11-18 14:30:00,21.98,21.99,21.98,21.98,258731.2900926586,8.4045,8.4083,8.4045,8.4045,258731.2901
2013-11-18 14:35:00,21.98,21.98,21.92,21.94,761463.5305298171,8.4045,8.4045,8.3816,8.3892,761463.5305
2013-11-18 14:40:00,21.94,21.95,21.93,21.95,176526.4908529342,8.3892,8.393,8.3854,8.393,176526.4909
2013-11-18 14:45:00,21.95,21.95,21.91,21.92,278450.9384651936,8.393,8.393,8.3778,8.3816,278450.9385
2013-11-18 14:50:00,21.92,21.95,21.92,21.95,288429.5557139463,8.3816,8.393,8.3816,8.393,288429.5557
2013-11-18 14:55:00,21.95,21.96,21.94,21.94,186980.28035162747,8.393,8.3969,8.3892,8.3892,186980.2804
2013-11-18 15:00:00,21.94,21.94,21.92,21.92,188405.79710144928,8.3892,8.3892,8.3816,8.3816,188405.7971
2013-11-18 15:05:00,21.92,21.93,21.89,21.89,313376.098835828,8.3816,8.3854,8.3701,8.3701,313376.0988
2013-11-18 15:10:00,21.89,21.9,21.84,21.84,399619.86220004753,8.3701,8.3739,8.351,8.351,399619.8622
2013-11-18 15:15:00,21.84,21.9,21.83,21.89,565930.1496792587,8.351,8.3739,8.3472,8.3701,565930.1497
2013-11-18 15:20:00,21.89,21.89,21.87,21.88,234735.0914706581,8.3701,8.3701,8.3625,8.3663,234735.0915
2013-11-18 15:25:00,21.88,21.9,21.87,21.89,431931.57519600855,8.3663,8.3739,8.3625,8.3701,431931.5752
2013-11-18 15:30:00,21.89,21.9,21.87,21.9,300308.8619624614,8.3701,8.3739,8.3625,8.3739,300308.862
2013-11-18 15:35:00,21.9,21.92,21.89,21.91,287716.79733903543,8.3739,8.3816,8.3701,8.3778,287716.7973
2013-11-18 15:40:00,21.91,21.92,21.9,21.9,447137.0871941079,8.3778,8.3816,8.3739,8.3739,447137.0872
2013-11-18 15:45:00,21.9,21.92,21.89,21.92,489902.5896887622,8.3739,8.3816,8.3701,8.3816,489902.5897
2013-11-18 15:50:00,21.91,21.92,21.88,21.9,1476835.3528153957,8.3778,8.3816,8.3663,8.3739,1476835.3528
2013-11-18 15:55:00,21.9,21.92,21.9,21.92,1268234.7350914706,8.3739,8.3816,8.3739,8.3816,1268234.7351
2013-11-19 09:30:00,22.07,22.1,22.01,22.04,1256117.8427179854,8.4389,8.4504,8.416,8.4275,1256117.8427
2013-11-19 09:35:00,22.04,22.04,21.93,21.93,1224756.4742219057,8.4275,8.4275,8.3854,8.3854,1224756.4742
2013-11-19 09:40:00,21.93,21.96,21.89,21.93,469232.59681634593,8.3854,8.3969,8.3701,8.3854,469232.5968
2013-11-19 09:45:00,21.93,21.93,21.87,21.91,361130.90995485865,8.3854,8.3854,8.3625,8.3778,361130.91
2013-11-19 09:50:00,21.91,22.03,21.9,22.01,471370.8719410786,8.3778,8.4236,8.3739,8.416,471370.8719
2013-11-19 09:55:00,22.01,22.02,21.97,22.0,279401.2829650748,8.416,8.4198,8.4007,8.4122,279401.283
2013-11-19 10:00:00,22.0,22.02,21.98,22.0,394392.9674507009,8.4122,8.4198,8.4045,8.4122,394392.9675
2013-11-19 10:05:00,22.0,22.03,22.0,22.03,948443.8108814446,8.4122,8.4236,8.4122,8.4236,948443.8109
2013-11-19 10:10:00,22.03,22.05,22.0,22.01,317890.2352102637,8.4236,8.4313,8.4122,8.416,317890.2352
2013-11-19 10:15:00,22.01,22.01,21.97,21.98,265858.87384176766,8.416,8.416,8.4007,8.4045,265858.8738
2013-11-19 10:20:00,21.98,21.99,21.94,21.95,263958.18484200526,8.4045,8.4083,8.3892,8.393,263958.1848
2013-11-19 10:25:00,21.94,21.98,21.94,21.94,260631.979092421,8.3892,8.4045,8.3892,8.3892,260631.9791
2013-11-19 10:30:00,21.94,21.95,21.92,21.93,171537.18222855785,8.3892,8.393,8.3816,8.3854,171537.1822
2013-11-19 10:35:00,21.93,22.0,21.92,21.97,355428.8429555714,8.3854,8.4122,8.3816,8.4007,355428.843
2013-11-19 10:40:00,21.97,21.99,21.96,21.96,241149.91684485623,8.4007,8.4083,8.3969,8.3969,241149.9168
2013-11-19 10:45:00,21.96,21.98,21.94,21.94,103587.55048705156,8.3969,8.4045,8.3892,8.3892,103587.5505
2013-11-19 10:50:00,21.94,21.95,21.93,21.95,89332.38298883346,8.3892,8.393,8.3854,8.393,89332.383
2013-11-19 10:55:00,21.95,21.96,21.94,21.95,116892.37348538844,8.393,8.3969,8.3892,8.393,116892.3735
2013-11-19 11:00:00,21.95,21.97,21.93,21.94,133048.22998336898,8.393,8.4007,8.3854,8.3892,133048.23
2013-11-19 11:05:00,21.94,21.95,21.92,21.92,462342.5991922072,8.3892,8.393,8.3816,8.3816,462342.5992
2013-11-19 11:10:00,21.92,21.92,21.87,21.87,378237.1109527204,8.3816,8.3816,8.3625,8.3625,378237.111
2013-11-19 11:15:00,21.87,21.89,21.86,21.89,267997.1489665004,8.3625,8.3701,8.3586,8.3701,267997.149
2013-11-19 11:20:00,21.89,21.9,21.88,21.89,155381.32573057734,8.3701,8.3739,8.3663,8.3701,155381.3257
2013-11-19 11:25:00,21.89,21.91,21.89,21.9,180565.45497742933,8.3701,8.3778,8.3701,8.3739,180565.455
2013-11-19 11:30:00,21.9,21.91,21.89,21.89,107626.51461154668,8.3739,8.3778,8.3701,8.3701,107626.5146
2013-11-19 11:35:00,21.9,21.94,21.89,21.93,248990.2589688762,8.3739,8.3892,8.3701,8.3854,248990.259
2013-11-19 11:40:00,21.92,21.92,21.89,21.91,136136.8496079829,8.3816,8.3816,8.3701,8.3778,136136.8496
2013-11-19 11:45:00,21.91,21.93,21.9,21.92,222855.78522214305,8.3778,8.3854,8.3739,8.3816,222855.7852
2013-11-19 11:50:00,21.92,21.93,21.91,21.92,73176.52649085294,8.3816,8.3854,8.3778,8.3816,73176.5265
2013-11-19 11:55:00,21.93,21.93,21.92,21.93,171537.18222855785,8.3854,8.3854,8.3816,8.3854,171537.1822
2013-11-19 12:00:00,21.93,21.93,21.89,21.91,153955.80898075554,8.3854,8.3854,8.3701,8.3778,153955.809
2013-11-19 12:05:00,21.91,21.95,21.91,21.95,262295.08196721313,8.3778,8.393,8.3778,8.393,262295.082
2013-11-19 12:10:00,21.95,21.97,21.95,21.96,316227.13233547163,8.393,8.4007,8.393,8.3969,316227.1323
2013-11-19 12:15:00,21.97,21.97,21.95,21.96,234735.0914706581,8.4007,8.4007,8.393,8.3969,234735.0915
2013-11-19 12:20:00,21.97,22.01,21.95,22.01,358755.0487051556,8.4007,8.416,8.393,8.416,358755.0487
2013-11-19 12:25:00,22.01,22.02,21.99,22.0,311712.9959610359,8.416,8.4198,8.4083,8.4122,311712.996
2013-11-19 12:30:00,22.0,22.0,21.97,22.0,103112.37823711096,8.4122,8.4122,8.4007,8.4122,103112.3782
2013-11-19 12:35:00,22.0,22.0,21.98,21.98,74839.62936564504,8.4122,8.4122,8.4045,8.4045,74839.6294
2013-11-19 12:40:00,21.98,22.0,21.97,21.97,103112.37823711096,8.4045,8.4122,8.4007,8.4007,103112.3782
2013-11-19 12:45:00,21.97,21.99,21.97,21.98,83867.90211451652,8.4007,8.4083,8.4007,8.4045,83867.9021
2013-11-19 12:50:00,21.98,21.98,21.95,21.95,56783.08386790212,8.4045,8.4045,8.393,8.393,56783.0839
2013-11-19 12:55:00,21.95,21.97,21.93,21.94,192919.93347588505,8.393,8.4007,8.3854,8.3892,192919.9335
2013-11-19 13:00:00,21.94,21.96,21.93,21.96,177239.2492278451,8.3892,8.3969,8.3854,8.3969,177239.2492
2013-11-19 13:05:00,21.96,21.97,21.95,21.95,317890.2352102637,8.3969,8.4007,8.393,8.393,317890.2352
2013-11-19 13:10:00,21.95,21.97,21.95,21.95,127583.74910905203,8.393,8.4007,8.393,8.393,127583.7491
2013-11-19 13:15:00,21.95,21.98,21.95,21.97,105013.06723687336,8.393,8.4045,8.393,8.4007,105013.0672
2013-11-19 13:20:00,21.97,21.97,21.93,21.94,228320.26609646,8.4007,8.4007,8.3854,8.3892,228320.2661
2013-11-19 13:25:00,21.94,21.95,21.92,21.92,247089.5699691138,8.3892,8.393,8.3816,8.3816,247089.57
2013-11-19 13:30:00,21.92,21.94,21.91,21.94,592064.623425992,8.3816,8.3892,8.3778,8.3892,592064.6234
2013-11-19 13:35:00,21.94,21.95,21.92,21.93,262057.4958422428,8.3892,8.393,8.3816,8.3854,262057.4958
2013-11-19 13:40:00,21.92,21.95,21.92,21.95,153480.6367308149,8.3816,8.393,8.3816,8.393,153480.6367
2013-11-19 13:45:00,21.95,21.95,21.94,21.94,193157.5196008553,8.393,8.393,8.3892,8.3892,193157.5196
2013-11-19 13:50:00,21.95,21.95,21.93,21.95,124970.30173437872,8.393,8.393,8.3854,8.393,124970.3017
2013-11-19 13:55:00,21.95,21.95,21.92,21.92,170586.83772867665,8.393,8.393,8.3816,8.3816,170586.8377
2013-11-19 14:00:00,21.92,21.96,21.92,21.94,260631.979092421,8.3816,8.3969,8.3816,8.3892,260631.9791
2013-11-19 14:05:00,21.94,21.95,21.92,21.92,285816.108339273,8.3892,8.393,8.3816,8.3816,285816.1083
2013-11-19 14:10:00,21.92,21.95,21.92,21.93,119268.23473509148,8.3816,8.393,8.3816,8.3854,119268.2347
2013-11-19 14:15:00,21.93,21.95,21.92,21.94,186980.28035162747,8.3854,8.393,8.3816,8.3892,186980.2804
2013-11-19 14:20:00,21.94,21.95,21.93,21.95,336421.9529579473,8.3892,8.393,8.3854,8.393,336421.953
2013-11-19 14:25:00,21.95,21.95,21.93,21.95,245901.6393442623,8.393,8.393,8.3854,8.393,245901.6393
2013-11-19 14:30:00,21.95,22.01,21.95,22.01,330957.47208363033,8.393,8.416,8.393,8.416,330957.4721
2013-11-19 14:35:00,22.01,22.06,22.01,22.04,865051.0810168686,8.416,8.4351,8.416,8.4275,865051.081
2013-11-19 14:40:00,22.04,22.05,21.99,21.99,225231.6464718461,8.4275,8.4313,8.4083,8.4083,225231.6465
2013-11-19 14:45:00,21.99,22.02,21.98,21.99,291043.0030886196,8.4083,8.4198,8.4045,8.4083,291043.0031
2013-11-19 14:50:00,21.99,21.99,21.97,21.98,208600.6177239249,8.4083,8.4083,8.4007,8.4045,208600.6177
2013-11-19 14:55:00,21.98,22.01,21.98,21.99,124495.1294844381,8.4045,8.416,8.4045,8.4083,124495.1295
2013-11-19 15:00:00,21.98,22.0,21.98,21.98,161796.1511047755,8.4045,8.4122,8.4045,8.4045,161796.1511
2013-11-19 15:05:00,21.98,22.01,21.98,22.0,197909.24210026136,8.4045,8.416,8.4045,8.4122,197909.2421
2013-11-19 15:10:00,22.0,22.01,21.99,22.0,121881.6821097648,8.4122,8.416,8.4083,8.4122,121881.6821
2013-11-19 15:15:00,22.01,22.02,22.0,22.0,275362.3188405797,8.416,8.4198,8.4122,8.4122,275362.3188
2013-11-19 15:20:00,22.0,22.01,21.99,22.0,214540.27084818247,8.4122,8.416,8.4083,8.4122,214540.2708
2013-11-19 15:25:00,22.0,22.01,22.0,22.0,251366.12021857925,8.4122,8.416,8.4122,8.4122,251366.1202
2013-11-19 15:30:00,22.01,22.01,21.97,21.97,277025.42171537183,8.416,8.416,8.4007,8.4007,277025.4217
2013-11-19 15:35:00,21.97,21.98,21.94,21.94,277975.76621525304,8.4007,8.4045,8.3892,8.3892,277975.7662
2013-11-19 15:40:00,21.94,21.96,21.93,21.96,240912.330719886,8.3892,8.3969,8.3854,8.3969,240912.3307
2013-11-19 15:45:00,21.96,21.97,21.94,21.95,371109.5272036113,8.3969,8.4007,8.3892,8.393,371109.5272
2013-11-19 15:50:00,21.96,21.96,21.94,21.94,663815.6331670231,8.3969,8.3969,8.3892,8.3892,663815.6332
2013-11-19 15:55:00,21.94,21.95,21.93,21.94,920646.2342599191,8.3892,8.393,8.3854,8.3892,920646.2343
2013-11-20 09:30:00,22.09,22.1,21.87,21.91,1289379.9002138276,8.4466,8.4504,8.3625,8.3778,1289379.9002
2013-11-20 09:35:00,21.91,21.91,21.85,21.87,366832.9769541459,8.3778,8.3778,8.3548,8.3625,366832.977
2013-11-20 09:40:00,21.87,21.88,21.79,21.82,454739.8431931575,8.3625,8.3663,8.3319,8.3433,454739.8432
2013-11-20 09:45:00,21.81,21.82,21.68,21.71,725350.4395343312,8.3395,8.3433,8.2898,8.3013,725350.4395
2013-11-20 09:50:00,21.72,21.72,21.56,21.6,1600617.7239249228,8.3051,8.3051,8.2439,8.2592,1600617.7239
2013-11-20 09:55:00,21.61,21.62,21.59,21.6,1139225.469232597,8.263,8.2669,8.2554,8.2592,1139225.4692
2013-11-20 10:00:00,21.6,21.62,21.45,21.45,1438821.5728201473,8.2592,8.2669,8.2019,8.2019,1438821.5728
2013-11-20 10:05:00,21.45,21.47,21.43,21.44,1430506.0584461868,8.2019,8.2095,8.1942,8.198,1430506.0584
2013-11-20 10:10:00,21.44,21.51,21.44,21.51,2082679.971489665,8.198,8.2248,8.198,8.2248,2082679.9715
2013-11-20 10:15:00,21.51,21.63,21.51,21.59,2590876.69280114,8.2248,8.2707,8.2248,8.2554,2590876.6928
2013-11-20 10:20:00,21.59,21.68,21.59,21.61,1199809.9311000237,8.2554,8.2898,8.2554,8.263,1199809.9311
2013-11-20 10:25:00,21.6,21.61,21.56,21.57,614872.8914231409,8.2592,8.263,8.2439,8.2477,614872.8914
2013-11-20 10:30:00,21.57,21.64,21.56,21.6,610596.3411736755,8.2477,8.2745,8.2439,8.2592,610596.3412
2013-11-20 10:35:00,21.6,21.61,21.57,21.6,592302.2095509622,8.2592,8.263,8.2477,8.2592,592302.2096
2013-11-20 10:40:00,21.6,21.6,21.58,21.6,373485.3884533143,8.2592,8.2592,8.2516,8.2592,373485.3885
2013-11-20 10:45:00,21.6,21.63,21.56,21.61,569018.7693038727,8.2592,8.2707,8.2439,8.263,569018.7693
2013-11-20 10:50:00,21.61,21.65,21.59,21.65,760750.7721549062,8.263,8.2783,8.2554,8.2783,760750.7722
2013-11-20 10:55:00,21.65,21.68,21.63,21.65,803753.8607745308,8.2783,8.2898,8.2707,8.2783,803753.8608
2013-11-20 11:00:00,21.65,21.65,21.6,21.62,453314.3264433357,8.2783,8.2783,8.2592,8.2669,453314.3264
2013-11-20 11:05:00,21.62,21.62,21.57,21.57,706105.9634117368,8.2669,8.2669,8.2477,8.2477,706105.9634
2013-11-20 11:10:00,21.58,21.59,21.5,21.5,629128.058921359,8.2516,8.2554,8.221,8.221,629128.0589
2013-11-20 11:15:00,21.5,21.5,21.45,21.47,1545260.1568068424,8.221,8.221,8.2019,8.2095,1545260.1568
2013-11-20 11:20:00,21.47,21.48,21.45,21.45,574245.6640532193,8.2095,8.2133,8.2019,8.2019,574245.6641
2013-11-20 11:25:00,21.45,21.5,21.44,21.47,853884.5331432645,8.2019,8.221,8.198,8.2095,853884.5331
2013-11-20 11:30:00,21.47,21.52,21.46,21.52,748871.465906391,8.2095,8.2286,8.2057,8.2286,748871.4659
2013-11-20 11:35:00,21.51,21.55,21.5,21.53,1125207.8878593491,8.2248,8.2401,8.221,8.2325,1125207.8879
2013-11-20 11:40:00,21.53,21.53,21.47,21.49,634830.1259206462,8.2325,8.2325,8.2095,8.2172,634830.1259
2013-11-20 11:45:00,21.49,21.52,21.47,21.47,381563.3167023046,8.2172,8.2286,8.2095,8.2095,381563.3167
2013-11-20 11:50:00,21.47,21.48,21.46,21.47,571394.6305535757,8.2095,8.2133,8.2057,8.2095,571394.6306
2013-11-20 11:55:00,21.47,21.47,21.46,21.47,243050.6058446187,8.2095,8.2095,8.2057,8.2095,243050.6058
2013-11-20 12:00:00,21.48,21.49,21.45,21.45,431931.57519600855,8.2133,8.2172,8.2019,8.2019,431931.5752
2013-11-20 12:05:00,21.45,21.47,21.41,21.47,628177.7144214778,8.2019,8.2095,8.1866,8.2095,628177.7144
2013-11-20 12:10:00,21.47,21.48,21.42,21.46,974815.870753148,8.2095,8.2133,8.1904,8.2057,974815.8708
2013-11-20 12:15:00,21.46,21.47,21.43,21.43,397006.4148253742,8.2057,8.2095,8.1942,8.1942,397006.4148
2013-11-20 12:20:00,21.43,21.43,21.39,21.4,555713.9463055357,8.1942,8.1942,8.1789,8.1827,555713.9463
2013-11-20 12:25:00,21.4,21.4,21.36,21.4,555951.5324305061,8.1827,8.1827,8.1675,8.1827,555951.5324
2013-11-20 12:30:00,21.4,21.41,21.38,21.39,457828.4628177715,8.1827,8.1866,8.1751,8.1789,457828.4628
2013-11-20 12:35:00,21.39,21.39,21.34,21.35,1012354.4784984556,8.1789,8.1789,8.1598,8.1636,1012354.4785
2013-11-20 12:40:00,21.36,21.36,21.32,21.34,1139938.2276075075,8.1675,8.1675,8.1522,8.1598,1139938.2276
2013-11-20 12:45:00,21.34,21.35,21.3,21.31,1066048.942741744,8.1598,8.1636,8.1445,8.1483,1066048.9427
2013-11-20 12:50:00,21.3,21.31,21.26,21.3,745070.0879068662,8.1445,8.1483,8.1292,8.1445,745070.0879
2013-11-20 12:55:00,21.3,21.32,21.29,21.31,544784.9845569019,8.1445,8.1522,8.1407,8.1483,544784.9846
2013-11-20 13:00:00,21.31,21.31,21.26,21.26,610121.1689237349,8.1483,8.1483,8.1292,8.1292,610121.1689
2013-11-20 13:05:00,21.26,21.27,21.22,21.25,1074126.870990734,8.1292,8.133,8.1139,8.1254,1074126.871
2013-11-20 13:10:00,21.25,21.26,21.16,21.17,1362794.012829651,8.1254,8.1292,8.091,8.0948,1362794.0128
2013-11-20 13:15:00,21.16,21.19,21.16,21.19,908054.1696364932,8.091,8.1024,8.091,8.1024,908054.1696
2013-11-20 13:20:00,21.19,21.24,21.18,21.23,1631741.5062960323,8.1024,8.1216,8.0986,8.1177,1631741.5063
2013-11-20 13:25:00,21.22,21.29,21.22,21.28,1066999.2872416251,8.1139,8.1407,8.1139,8.1369,1066999.2872
2013-11-20 13:30:00,21.29,21.32,21.28,21.31,974340.6985032074,8.1407,8.1522,8.1369,8.1483,974340.6985
2013-11-20 13:35:00,21.31,21.33,21.3,21.32,605844.6186742694,8.1483,8.156,8.1445,8.1522,605844.6187
2013-11-20 13:40:00,21.32,21.36,21.31,21.35,462580.1853171775,8.1522,8.1675,8.1483,8.1636,462580.1853
2013-11-20 13:45:00,21.35,21.39,21.35,21.38,665478.7360418151,8.1636,8.1789,8.1636,8.1751,665478.736
2013-11-20 13:50:00,21.38,21.4,21.38,21.39,693513.8987883108,8.1751,8.1827,8.1751,8.1789,693513.8988
2013-11-20 13:55:00,21.39,21.39,21.36,21.39,525778.0945592778,8.1789,8.1789,8.1675,8.1789,525778.0946
2013-11-20 14:00:00,21.39,21.41,21.34,21.38,1443573.2953195537,8.1789,8.1866,8.1598,8.1751,1443573.2953
2013-11-20 14:05:00,21.38,21.38,21.3,21.33,1085055.832739368,8.1751,8.1751,8.1445,8.156,1085055.8327
2013-11-20 14:10:00,21.33,21.34,21.25,21.26,1127821.3352340225,8.156,8.1598,8.1254,8.1292,1127821.3352
2013-11-20 14:15:00,21.26,21.31,21.25,21.26,1089094.7968638632,8.1292,8.1483,8.1254,8.1292,1089094.7969
2013-11-20 14:20:00,21.26,21.26,21.24,21.24,861962.4613922547,8.1292,8.1292,8.1216,8.1216,861962.4614
2013-11-20 14:25:00,21.24,21.25,21.21,21.22,1169161.3209788548,8.1216,8.1254,8.1101,8.1139,1169161.321
2013-11-20 14:30:00,21.21,21.24,21.21,21.23,923972.4400095036,8.1101,8.1216,8.1101,8.1177,923972.44
2013-11-20 14:35:00,21.23,21.26,21.18,21.2,747921.1214065099,8.1177,8.1292,8.0986,8.1063,747921.1214
2013-11-20 14:40:00,21.2,21.21,21.15,21.2,594440.484675695,8.1063,8.1101,8.0872,8.1063,594440.4847
2013-11-20 14:45:00,21.2,21.22,21.18,21.2,451176.051318603,8.1063,8.1139,8.0986,8.1063,451176.0513
2013-11-20 14:50:00,21.2,21.2,21.12,21.13,864338.3226419578,8.1063,8.1063,8.0757,8.0795,864338.3226
2013-11-20 14:55:00,21.13,21.15,21.12,21.14,750534.5687811832,8.0795,8.0872,8.0757,8.0833,750534.5688
2013-11-20 15:00:00,21.14,21.14,21.09,21.1,1296507.4839629366,8.0833,8.0833,8.0642,8.068,1296507.484
2013-11-20 15:05:00,21.1,21.12,20.99,21.04,2528153.955808981,8.068,8.0757,8.026,8.0451,2528153.9558
2013-11-20 15:10:00,21.04,21.06,21.03,21.04,1211214.0650985984,8.0451,8.0527,8.0413,8.0451,1211214.0651
2013-11-20 15:15:00,21.04,21.07,21.03,21.05,1351865.051081017,8.0451,8.0566,8.0413,8.0489,1351865.0511
2013-11-20 15:20:00,21.06,21.12,21.05,21.06,874792.112140651,8.0527,8.0757,8.0489,8.0527,874792.1121
2013-11-20 15:25:00,21.07,21.11,21.06,21.09,867664.5283915419,8.0566,8.0719,8.0527,8.0642,867664.5284
2013-11-20 15:30:00,21.09,21.11,21.08,21.09,1334996.4362081254,8.0642,8.0719,8.0604,8.0642,1334996.4362
2013-11-20 15:35:00,21.09,21.12,21.09,21.12,1731527.678783559,8.0642,8.0757,8.0642,8.0757,1731527.6788
2013-11-20 15:40:00,21.12,21.19,21.1,21.17,1379425.041577572,8.0757,8.1024,8.068,8.0948,1379425.0416
2013-11-20 15:45:00,21.17,21.19,21.14,21.17,1695177.001663103,8.0948,8.1024,8.0833,8.0948,1695177.0017
2013-11-20 15:50:00,21.17,21.2,21.17,21.18,1687336.659539083,8.0948,8.1063,8.0948,8.0986,1687336.6595
2013-11-20 15:55:00,21.18,21.23,21.18,21.2,1884533.143264433,8.0986,8.1177,8.0986,8.1063,1884533.1433
2013-11-21 09:30:00,21.37,21.38,21.27,21.28,1125207.8878593491,8.1713,8.1751,8.133,8.1369,1125207.8879
2013-11-21 09:35:00,21.28,21.29,21.13,21.13,1424328.819196959,8.1369,8.1407,8.0795,8.0795,1424328.8192
2013-11-21 09:40:00,21.13,21.17,21.1,21.15,744832.501781896,8.0795,8.0948,8.068,8.0872,744832.5018
2013-11-21 09:45:00,21.15,21.26,21.15,21.26,721311.475409836,8.0872,8.1292,8.0872,8.1292,721311.4754
2013-11-21 09:50:00,21.25,21.3,21.23,21.23,582086.0061772392,8.1254,8.1445,8.1177,8.1177,582086.0062
2013-11-21 09:55:00,21.23,21.26,21.23,21.25,835115.2292706106,8.1177,8.1292,8.1177,8.1254,835115.2293
2013-11-21 10:00:00,21.25,21.25,21.23,21.25,450225.7068187218,8.1254,8.1254,8.1177,8.1254,450225.7068
2013-11-21 10:05:00,21.25,21.28,21.24,21.28,597291.5181753386,8.1254,8.1369,8.1216,8.1369,597291.5182
2013-11-21 10:10:00,21.26,21.34,21.26,21.3,608458.0660489427,8.1292,8.1598,8.1292,8.1445,608458.066
2013-11-21 10:15:00,21.3,21.3,21.26,21.26,265621.2877167973,8.1445,8.1445,8.1292,8.1292,265621.2877
2013-11-21 10:20:00,21.27,21.3,21.27,21.29,464718.4604419102,8.133,8.1445,8.133,8.1407,464718.4604
2013-11-21 10:25:00,21.28,21.31,21.28,21.3,310762.6514611547,8.1369,8.1483,8.1369,8.1445,310762.6515
2013-11-21 10:30:00,21.3,21.3,21.26,21.28,335471.60845806607,8.1445,8.1445,8.1292,8.1369,335471.6085
2013-11-21 10:35:00,21.28,21.28,21.26,21.26,587550.4870515562,8.1369,8.1369,8.1292,8.1292,587550.4871
2013-11-21 10:40:00,21.26,21.27,21.2,21.21,838203.8488952245,8.1292,8.133,8.1063,8.1101,838203.8489
2013-11-21 10:45:00,21.21,21.26,21.21,21.26,436445.7115704443,8.1101,8.1292,8.1101,8.1292,436445.7116
2013-11-21 10:50:00,21.26,21.26,21.25,21.26,363031.59895462106,8.1292,8.1292,8.1254,8.1292,363031.599
2013-11-21 10:55:00,21.26,21.26,21.24,21.25,484913.2810643858,8.1292,8.1292,8.1216,8.1254,484913.2811
2013-11-21 11:00:00,21.25,21.26,21.23,21.25,335234.0223330958,8.1254,8.1292,8.1177,8.1254,335234.0223
2013-11-21 11:05:00,21.25,21.26,21.24,21.25,446424.32881919696,8.1254,8.1292,8.1216,8.1254,446424.3288
2013-11-21 11:10:00,21.26,21.26,21.24,21.25,285340.9360893324,8.1292,8.1292,8.1216,8.1254,285340.9361
2013-11-21 11:15:00,21.25,21.25,21.22,21.23,247564.7422190544,8.1254,8.1254,8.1139,8.1177,247564.7422
2013-11-21 11:20:00,21.22,21.25,21.22,21.22,170349.25160370636,8.1139,8.1254,8.1139,8.1139,170349.2516
2013-11-21 11:25:00,21.22,21.23,21.18,21.21,305773.3428367783,8.1139,8.1177,8.0986,8.1101,305773.3428
2013-11-21 11:30:00,21.21,21.24,21.18,21.2,321454.0270848182,8.1101,8.1216,8.0986,8.1063,321454.0271
2013-11-21 11:35:00,21.2,21.21,21.17,21.18,477785.6973152768,8.1063,8.1101,8.0948,8.0986,477785.6973
2013-11-21 11:40:00,21.18,21.18,21.15,21.16,425279.1636968401,8.0986,8.0986,8.0872,8.091,425279.1637
2013-11-21 11:45:00,21.16,21.17,21.14,21.14,233309.5747208363,8.091,8.0948,8.0833,8.0833,233309.5747
2013-11-21 11:50:00,21.14,21.15,21.12,21.13,316702.3045854122,8.0833,8.0872,8.0757,8.0795,316702.3046
2013-11-21 11:55:00,21.13,21.14,21.11,21.12,351865.0510810169,8.0795,8.0833,8.0719,8.0757,351865.0511
2013-11-21 12:00:00,21.12,21.13,21.11,21.11,331670.23045854125,8.0757,8.0795,8.0719,8.0719,331670.2305
2013-11-21 12:05:00,21.11,21.11,21.06,21.06,403658.8263245426,8.0719,8.0719,8.0527,8.0527,403658.8263
2013-11-21 12:10:00,21.06,21.1,21.03,21.04,1578759.800427655,8.0527,8.068,8.0413,8.0451,1578759.8004
2013-11-21 12:15:00,21.04,21.07,21.04,21.07,564267.0468044666,8.0451,8.0566,8.0451,8.0566,564267.0468
2013-11-21 12:20:00,21.07,21.1,21.07,21.09,623663.578047042,8.0566,8.068,8.0566,8.0642,623663.578
2013-11-21 12:25:00,21.09,21.1,21.07,21.09,370396.7688287004,8.0642,8.068,8.0566,8.0642,370396.7688
2013-11-21 12:30:00,21.09,21.09,21.05,21.05,314801.6155856498,8.0642,8.0642,8.0489,8.0489,314801.6156
2013-11-21 12:35:00,21.05,21.05,21.02,21.04,683297.6954145879,8.0489,8.0489,8.0374,8.0451,683297.6954
2013-11-21 12:40:00,21.04,21.05,21.04,21.04,283915.4193395105,8.0451,8.0489,8.0451,8.0451,283915.4193
2013-11-21 12:45:00,21.04,21.04,21.02,21.02,371584.6994535519,8.0451,8.0451,8.0374,8.0374,371584.6995
2013-11-21 12:50:00,21.02,21.05,21.02,21.05,760988.3582798765,8.0374,8.0489,8.0374,8.0489,760988.3583
2013-11-21 12:55:00,21.05,21.07,21.04,21.06,260156.8068424804,8.0489,8.0566,8.0451,8.0527,260156.8068
2013-11-21 13:00:00,21.05,21.06,21.05,21.06,220479.92397244,8.0489,8.0527,8.0489,8.0527,220479.924
2013-11-21 13:05:00,21.06,21.13,21.05,21.12,746495.604656688,8.0527,8.0795,8.0489,8.0757,746495.6047
2013-11-21 13:10:00,21.12,21.13,21.1,21.11,334521.26395818486,8.0757,8.0795,8.068,8.0719,334521.264
2013-11-21 13:15:00,21.11,21.13,21.11,21.12,232596.8163459254,8.0719,8.0795,8.0719,8.0757,232596.8163
2013-11-21 13:20:00,21.12,21.15,21.1,21.1,654787.3604181516,8.0757,8.0872,8.068,8.068,654787.3604
2013-11-21 13:25:00,21.11,21.12,21.1,21.11,256355.4288429556,8.0719,8.0757,8.068,8.0719,256355.4288
2013-11-21 13:30:00,21.12,21.13,21.09,21.12,437396.0560703255,8.0757,8.0795,8.0642,8.0757,437396.0561
2013-11-21 13:35:00,21.12,21.12,21.09,21.1,161320.9788548349,8.0757,8.0757,8.0642,8.068,161320.9789
2013-11-21 13:40:00,21.1,21.14,21.1,21.12,194820.62247564743,8.068,8.0833,8.068,8.0757,194820.6225
2013-11-21 13:45:00,21.13,21.14,21.12,21.14,260631.979092421,8.0795,8.0833,8.0757,8.0833,260631.9791
2013-11-21 13:50:00,21.14,21.15,21.11,21.15,432169.1613209789,8.0833,8.0872,8.0719,8.0872,432169.1613
2013-11-21 13:55:00,21.14,21.18,21.14,21.16,362794.0128296508,8.0833,8.0986,8.0833,8.091,362794.0128
2013-11-21 14:00:00,21.16,21.23,21.16,21.22,322166.78545972914,8.091,8.1177,8.091,8.1139,322166.7855
2013-11-21 14:05:00,21.22,21.22,21.21,21.21,268709.9073414113,8.1139,8.1139,8.1101,8.1101,268709.9073
2013-11-21 14:10:00,21.21,21.24,21.21,21.24,638869.0900451414,8.1101,8.1216,8.1101,8.1216,638869.09
2013-11-21 14:15:00,21.24,21.26,21.23,21.25,468995.0106913757,8.1216,8.1292,8.1177,8.1254,468995.0107
2013-11-21 14:20:00,21.25,21.27,21.25,21.26,463768.115942029,8.1254,8.133,8.1254,8.1292,463768.1159
2013-11-21 14:25:00,21.26,21.26,21.23,21.25,317890.2352102637,8.1292,8.1292,8.1177,8.1254,317890.2352
2013-11-21 14:30:00,21.24,21.26,21.23,21.24,307674.0318365408,8.1216,8.1292,8.1177,8.1216,307674.0318
2013-11-21 14:35:00,21.24,21.25,21.23,21.24,218816.82109764792,8.1216,8.1254,8.1177,8.1216,218816.8211
2013-11-21 14:40:00,21.24,21.26,21.24,21.26,387978.1420765027,8.1216,8.1292,8.1216,8.1292,387978.1421
2013-11-21 14:45:00,21.25,21.26,21.25,21.25,132335.47160845806,8.1254,8.1292,8.1254,8.1254,132335.4716
2013-11-21 14:50:00,21.26,21.26,21.24,21.24,324542.6467094322,8.1292,8.1292,8.1216,8.1216,324542.6467
2013-11-21 14:55:00,21.24,21.25,21.24,21.25,203848.8952245189,8.1216,8.1254,8.1216,8.1254,203848.8952
2013-11-21 15:00:00,21.25,21.26,21.23,21.24,240912.330719886,8.1254,8.1292,8.1177,8.1216,240912.3307
2013-11-21 15:05:00,21.24,21.25,21.19,21.19,531242.5754335946,8.1216,8.1254,8.1024,8.1024,531242.5754
2013-11-21 15:10:00,21.19,21.23,21.18,21.21,537657.4008077928,8.1024,8.1177,8.0986,8.1101,537657.4008
2013-11-21 15:15:00,21.21,21.21,21.19,21.21,505345.6878118318,8.1101,8.1101,8.1024,8.1101,505345.6878
2013-11-21 15:20:00,21.21,21.21,21.2,21.2,300784.034212402,8.1101,8.1101,8.1063,8.1063,300784.0342
2013-11-21 15:25:00,21.2,21.21,21.2,21.21,213827.5124732716,8.1063,8.1101,8.1063,8.1101,213827.5125
2013-11-21 15:30:00,21.21,21.22,21.2,21.2,570206.6999287242,8.1101,8.1139,8.1063,8.1063,570206.6999
2013-11-21 15:35:00,21.2,21.2,21.15,21.15,724637.6811594203,8.1063,8.1063,8.0872,8.0872,724637.6812
2013-11-21 15:40:00,21.15,21.18,21.15,21.17,341173.6754573533,8.0872,8.0986,8.0872,8.0948,341173.6755
2013-11-21 15:45:00,21.17,21.18,21.12,21.17,717034.9251603707,8.0948,8.0986,8.0757,8.0948,717034.9252
2013-11-21 15:50:00,21.17,21.17,21.14,21.15,1479923.9724400097,8.0948,8.0948,8.0833,8.0872,1479923.9724
2013-11-21 15:55:00,21.15,21.16,21.13,21.15,2248990.258968876,8.0872,8.091,8.0795,8.0872,2248990.259
2013-11-22 09:30:00,21.2,21.26,21.16,21.18,922546.9232596816,8.1063,8.1292,8.091,8.0986,922546.9233
2013-11-22 09:35:00,21.18,21.21,21.16,21.17,465906.3910667617,8.0986,8.1101,8.091,8.0948,465906.3911
2013-11-22 09:40:00,21.17,21.21,21.15,21.17,663102.8747921122,8.0948,8.1101,8.0872,8.0948,663102.8748
2013-11-22 09:45:00,21.18,21.23,21.17,21.2,504395.3433119506,8.0986,8.1177,8.0948,8.1063,504395.3433
2013-11-22 09:50:00,21.2,21.23,21.19,21.23,504157.7571869803,8.1063,8.1177,8.1024,8.1177,504157.7572
2013-11-22 09:55:00,21.23,21.23,21.16,21.17,418151.5799477311,8.1177,8.1177,8.091,8.0948,418151.5799
2013-11-22 10:00:00,21.17,21.18,21.14,21.16,453551.912568306,8.0948,8.0986,8.0833,8.091,453551.9126
2013-11-22 10:05:00,21.15,21.18,21.14,21.16,330244.7137087194,8.0872,8.0986,8.0833,8.091,330244.7137
2013-11-22 10:10:00,21.16,21.21,21.14,21.2,484200.5226894749,8.091,8.1101,8.0833,8.1063,484200.5227
2013-11-22 10:15:00,21.2,21.24,21.19,21.24,435257.7809455928,8.1063,8.1216,8.1024,8.1216,435257.7809
2013-11-22 10:20:00,21.24,21.26,21.18,21.2,704442.8605369447,8.1216,8.1292,8.0986,8.1063,704442.8605
2013-11-22 10:25:00,21.2,21.23,21.19,21.23,354478.4984556902,8.1063,8.1177,8.1024,8.1177,354478.4985
2013-11-22 10:30:00,21.22,21.26,21.2,21.25,272511.2853409361,8.1139,8.1292,8.1063,8.1254,272511.2853
2013-11-22 10:35:00,21.25,21.26,21.23,21.23,273699.2159657876,8.1254,8.1292,8.1177,8.1177,273699.216
2013-11-22 10:40:00,21.23,21.26,21.22,21.23,186267.52197671653,8.1177,8.1292,8.1139,8.1177,186267.522
2013-11-22 10:45:00,21.23,21.23,21.18,21.2,380612.9722024234,8.1177,8.1177,8.0986,8.1063,380612.9722
2013-11-22 10:50:00,21.2,21.2,21.15,21.18,257068.18721786648,8.1063,8.1063,8.0872,8.0986,257068.1872
2013-11-22 10:55:00,21.18,21.18,21.15,21.15,378949.86932763126,8.0986,8.0986,8.0872,8.0872,378949.8693
2013-11-22 11:00:00,21.15,21.18,21.14,21.14,294606.7949631741,8.0872,8.0986,8.0833,8.0833,294606.795
2013-11-22 11:05:00,21.14,21.18,21.14,21.16,220717.5100974104,8.0833,8.0986,8.0833,8.091,220717.5101
2013-11-22 11:10:00,21.16,21.18,21.15,21.17,303635.0677120456,8.091,8.0986,8.0872,8.0948,303635.0677
2013-11-22 11:15:00,21.17,21.17,21.15,21.16,209550.96222380613,8.0948,8.0948,8.0872,8.091,209550.9622
2013-11-22 11:20:00,21.16,21.18,21.16,21.17,178664.76597766692,8.091,8.0986,8.091,8.0948,178664.766
2013-11-22 11:25:00,21.17,21.19,21.16,21.18,165835.11522927062,8.0948,8.1024,8.091,8.0986,165835.1152
2013-11-22 11:30:00,21.19,21.23,21.18,21.23,335709.19458303635,8.1024,8.1177,8.0986,8.1177,335709.1946
2013-11-22 11:35:00,21.23,21.23,21.2,21.2,193632.6918507959,8.1177,8.1177,8.1063,8.1063,193632.6919
2013-11-22 11:40:00,21.2,21.25,21.2,21.23,189118.5554763602,8.1063,8.1254,8.1063,8.1177,189118.5555
2013-11-22 11:45:00,21.23,21.24,21.22,21.22,170349.25160370636,8.1177,8.1216,8.1139,8.1139,170349.2516
2013-11-22 11:50:00,21.22,21.22,21.2,21.2,119743.40698503208,8.1139,8.1139,8.1063,8.1063,119743.407
2013-11-22 11:55:00,21.2,21.2,21.18,21.19,230220.9550962224,8.1063,8.1063,8.0986,8.1024,230220.9551
2013-11-22 12:00:00,21.18,21.21,21.18,21.21,139225.4692325968,8.0986,8.1101,8.0986,8.1101,139225.4692
2013-11-22 12:05:00,21.21,21.21,21.18,21.18,175338.56022808267,8.1101,8.1101,8.0986,8.0986,175338.5602
2013-11-22 12:10:00,21.18,21.19,21.18,21.19,210026.1344737468,8.0986,8.1024,8.0986,8.1024,210026.1345
2013-11-22 12:15:00,21.19,21.2,21.18,21.2,276312.6633404609,8.1024,8.1063,8.0986,8.1063,276312.6633
2013-11-22 12:20:00,21.2,21.22,21.18,21.21,345450.22570681875,8.1063,8.1139,8.0986,8.1101,345450.2257
2013-11-22 12:25:00,21.21,21.22,21.2,21.21,197434.06985032075,8.1101,8.1139,8.1063,8.1101,197434.0699
2013-11-22 12:30:00,21.21,21.23,21.2,21.23,184604.4191019245,8.1101,8.1177,8.1063,8.1177,184604.4191
2013-11-22 12:35:00,21.23,21.23,21.21,21.22,99073.41411261582,8.1177,8.1177,8.1101,8.1139,99073.4141
2013-11-22 12:40:00,21.21,21.22,21.2,21.2,93846.51936326918,8.1101,8.1139,8.1063,8.1063,93846.5194
2013-11-22 12:45:00,21.2,21.21,21.2,21.2,124732.71560940842,8.1063,8.1101,8.1063,8.1063,124732.7156
2013-11-22 12:50:00,21.2,21.2,21.19,21.19,171537.18222855785,8.1063,8.1063,8.1024,8.1024,171537.1822
2013-11-22 12:55:00,21.19,21.19,21.18,21.18,201948.2062247565,8.1024,8.1024,8.0986,8.0986,201948.2062
2013-11-22 13:00:00,21.18,21.18,21.15,21.15,311950.5820860062,8.0986,8.0986,8.0872,8.0872,311950.5821
2013-11-22 13:05:00,21.15,21.15,21.12,21.14,410073.6516987408,8.0872,8.0872,8.0757,8.0833,410073.6517
2013-11-22 13:10:00,21.14,21.17,21.14,21.16,297457.82846281776,8.0833,8.0948,8.0833,8.091,297457.8285
2013-11-22 13:15:00,21.15,21.16,21.12,21.12,228557.85222143028,8.0872,8.091,8.0757,8.0757,228557.8522
2013-11-22 13:20:00,21.12,21.15,21.12,21.15,199572.34497505345,8.0757,8.0872,8.0757,8.0872,199572.345
2013-11-22 13:25:00,21.15,21.16,21.14,21.15,141838.91660727013,8.0872,8.091,8.0833,8.0872,141838.9166
2013-11-22 13:30:00,21.15,21.15,21.13,21.13,181990.9717272512,8.0872,8.0872,8.0795,8.0795,181990.9717
2013-11-22 13:35:00,21.13,21.14,21.12,21.14,141838.91660727013,8.0795,8.0833,8.0757,8.0833,141838.9166
2013-11-22 13:40:00,21.14,21.14,21.12,21.12,163221.6678545973,8.0833,8.0833,8.0757,8.0757,163221.6679
2013-11-22 13:45:00,21.13,21.18,21.12,21.18,212877.1679733904,8.0795,8.0986,8.0757,8.0986,212877.168
2013-11-22 13:50:00,21.17,21.18,21.16,21.17,523164.6471846044,8.0948,8.0986,8.091,8.0948,523164.6472
2013-11-22 13:55:00,21.17,21.18,21.12,21.13,179852.6966025184,8.0948,8.0986,8.0757,8.0795,179852.6966
2013-11-22 14:00:00,21.13,21.18,21.13,21.18,203848.8952245189,8.0795,8.0986,8.0795,8.0986,203848.8952
2013-11-22 14:05:00,21.18,21.18,21.13,21.16,249227.84509384647,8.0986,8.0986,8.0795,8.091,249227.8451
2013-11-22 14:10:00,21.16,21.17,21.15,21.17,234972.67759562843,8.091,8.0948,8.0872,8.0948,234972.6776
2013-11-22 14:15:00,21.17,21.17,21.16,21.17,129722.02423378474,8.0948,8.0948,8.091,8.0948,129722.0242
2013-11-22 14:20:00,21.17,21.18,21.17,21.18,342599.19220717513,8.0948,8.0986,8.0948,8.0986,342599.1922
2013-11-22 14:25:00,21.18,21.2,21.17,21.18,284628.1777144215,8.0986,8.1063,8.0948,8.0986,284628.1777
2013-11-22 14:30:00,21.19,21.19,21.16,21.16,498930.8624376337,8.1024,8.1024,8.091,8.091,498930.8624
2013-11-22 14:35:00,21.16,21.17,21.15,21.16,164409.59847944882,8.091,8.0948,8.0872,8.091,164409.5985
2013-11-22 14:40:00,21.16,21.17,21.15,21.17,176051.3186029936,8.091,8.0948,8.0872,8.0948,176051.3186
2013-11-22 14:45:00,21.17,21.17,21.15,21.16,206462.3425991922,8.0948,8.0948,8.0872,8.091,206462.3426
2013-11-22 14:50:00,21.16,21.18,21.15,21.17,434545.0225706819,8.091,8.0986,8.0872,8.0948,434545.0226
2013-11-22 14:55:00,21.17,21.18,21.17,21.18,173913.04347826086,8.0948,8.0986,8.0948,8.0986,173913.0435
2013-11-22 15:00:00,21.18,21.2,21.18,21.2,218341.64884770729,8.0986,8.1063,8.0986,8.1063,218341.6488
2013-11-22 15:05:00,21.2,21.2,21.18,21.18,523402.2333095747,8.1063,8.1063,8.0986,8.0986,523402.2333
2013-11-22 15:10:00,21.18,21.2,21.18,21.19,179852.6966025184,8.0986,8.1063,8.0986,8.1024,179852.6966
2013-11-22 15:15:00,21.19,21.19,21.18,21.19,279163.69684010453,8.1024,8.1024,8.0986,8.1024,279163.6968
2013-11-22 15:20:00,21.19,21.19,21.18,21.18,302922.3093371347,8.1024,8.1024,8.0986,8.0986,302922.3093
2013-11-22 15:25:00,21.19,21.19,21.18,21.18,250653.3618436684,8.1024,8.1024,8.0986,8.0986,250653.3618
2013-11-22 15:30:00,21.18,21.19,21.17,21.17,455927.77381800907,8.0986,8.1024,8.0948,8.0948,455927.7738
2013-11-22 15:35:00,21.17,21.18,21.17,21.17,561178.4271798527,8.0948,8.0986,8.0948,8.0948,561178.4272
2013-11-22 15:40:00,21.17,21.18,21.17,21.17,431693.9890710383,8.0948,8.0986,8.0948,8.0948,431693.9891
2013-11-22 15:45:00,21.17,21.18,21.15,21.16,550011.8793062485,8.0948,8.0986,8.0872,8.091,550011.8793
2013-11-22 15:50:00,21.16,21.18,21.16,21.17,751247.3271560941,8.091,8.0986,8.091,8.0948,751247.3272
2013-11-22 15:55:00,21.17,21.18,21.16,21.18,1371822.285578522,8.0948,8.0986,8.091,8.0986,1371822.2856
2013-11-25 09:30:00,21.34,21.36,21.12,21.12,1710382.5136612025,8.1598,8.1675,8.0757,8.0757,1710382.5137
2013-11-25 09:35:00,21.12,21.15,20.98,21.04,1805892.135899264,8.0757,8.0872,8.0221,8.0451,1805892.1359
2013-11-25 09:40:00,21.04,21.04,20.9,20.93,1468519.838441435,8.0451,8.0451,7.9916,8.003,1468519.8384
2013-11-25 09:45:00,20.93,20.94,20.76,20.94,2198622.0004751724,8.003,8.0069,7.938,8.0069,2198622.0005
2013-11-25 09:50:00,20.93,20.94,20.8,20.8,1202185.792349727,8.003,8.0069,7.9533,7.9533,1202185.7923
2013-11-25 09:55:00,20.8,20.84,20.8,20.83,1051556.1891185555,7.9533,7.9686,7.9533,7.9648,1051556.1891
2013-11-25 10:00:00,20.82,20.84,20.65,20.67,2115704.442860537,7.961,7.9686,7.896,7.9036,2115704.4429
2013-11-25 10:05:00,20.67,20.68,20.61,20.62,2427655.0249465434,7.9036,7.9074,7.8807,7.8845,2427655.0249
2013-11-25 10:10:00,20.62,20.63,20.59,20.6,1270135.4240912332,7.8845,7.8883,7.873,7.8768,1270135.4241
2013-11-25 10:15:00,20.6,20.61,20.51,20.51,2735091.4706581137,7.8768,7.8807,7.8424,7.8424,2735091.4707
2013-11-25 10:20:00,20.51,20.52,20.42,20.47,2602993.5851746257,7.8424,7.8463,7.808,7.8271,2602993.5852
2013-11-25 10:25:00,20.47,20.48,20.42,20.42,1446899.5010691376,7.8271,7.831,7.808,7.808,1446899.5011
2013-11-25 10:30:00,20.42,20.53,20.4,20.53,2083630.3159895465,7.808,7.8501,7.8004,7.8501,2083630.316
2013-11-25 10:35:00,20.53,20.54,20.46,20.46,1517937.752435258,7.8501,7.8539,7.8233,7.8233,1517937.7524
2013-11-25 10:40:00,20.46,20.51,20.42,20.46,1909479.6863863152,7.8233,7.8424,7.808,7.8233,1909479.6864
2013-11-25 10:45:00,20.46,20.48,20.41,20.48,1626752.197671656,7.8233,7.831,7.8042,7.831,1626752.1977
2013-11-25 10:50:00,20.47,20.6,20.47,20.55,2327631.266334046,7.8271,7.8768,7.8271,7.8577,2327631.2663
2013-11-25 10:55:00,20.55,20.71,20.55,20.7,2912330.719885959,7.8577,7.9189,7.8577,7.9151,2912330.7199
2013-11-25 11:00:00,20.7,20.75,20.69,20.73,2154906.153480637,7.9151,7.9342,7.9113,7.9266,2154906.1535
2013-11-25 11:05:00,20.73,20.74,20.65,20.66,1131860.2993585174,7.9266,7.9304,7.896,7.8998,1131860.2994
2013-11-25 11:10:00,20.66,20.67,20.61,20.65,888809.6935138988,7.8998,7.9036,7.8807,7.896,888809.6935
2013-11-25 11:15:00,20.65,20.67,20.62,20.62,683772.8676645284,7.896,7.9036,7.8845,7.8845,683772.8677
2013-11-25 11:20:00,20.62,20.65,20.62,20.63,644571.1570444286,7.8845,7.896,7.8845,7.8883,644571.157
2013-11-25 11:25:00,20.63,20.65,20.61,20.63,1362318.8405797102,7.8883,7.896,7.8807,7.8883,1362318.8406
2013-11-25 11:30:00,20.63,20.69,20.62,20.65,643383.2264195771,7.8883,7.9113,7.8845,7.896,643383.2264
2013-11-25 11:35:00,20.66,20.7,20.64,20.68,476835.3528153956,7.8998,7.9151,7.8921,7.9074,476835.3528
2013-11-25 11:40:00,20.68,20.73,20.68,20.7,582323.5923022096,7.9074,7.9266,7.9074,7.9151,582323.5923
2013-11-25 11:45:00,20.7,20.73,20.69,20.73,508196.7213114754,7.9151,7.9266,7.9113,7.9266,508196.7213
2013-11-25 11:50:00,20.73,20.73,20.7,20.73,394868.1397006415,7.9266,7.9266,7.9151,7.9266,394868.1397
2013-11-25 11:55:00,20.73,20.74,20.71,20.71,577334.2836778333,7.9266,7.9304,7.9189,7.9189,577334.2837
2013-11-25 12:00:00,20.72,20.75,20.71,20.73,296982.6562128772,7.9227,7.9342,7.9189,7.9266,296982.6562
2013-11-25 12:05:00,20.73,20.78,20.73,20.78,406034.6875742457,7.9266,7.9457,7.9266,7.9457,406034.6876
2013-11-25 12:10:00,20.78,20.79,20.75,20.78,245426.4670943217,7.9457,7.9495,7.9342,7.9457,245426.4671
2013-11-25 12:15:00,20.77,20.78,20.73,20.75,360180.56545497745,7.9419,7.9457,7.9266,7.9342,360180.5655
2013-11-25 12:20:00,20.75,20.75,20.73,20.73,280351.6274649561,7.9342,7.9342,7.9266,7.9266,280351.6275
2013-11-25 12:25:00,20.73,20.73,20.7,20.71,299120.9313376099,7.9266,7.9266,7.9151,7.9189,299120.9313
2013-11-25 12:30:00,20.71,20.73,20.71,20.73,176288.9047279639,7.9189,7.9266,7.9189,7.9266,176288.9047
2013-11-25 12:35:00,20.73,20.76,20.73,20.75,294131.6227132336,7.9266,7.938,7.9266,7.9342,294131.6227
2013-11-25 12:40:00,20.75,20.78,20.73,20.74,357567.1180803041,7.9342,7.9457,7.9266,7.9304,357567.1181
2013-11-25 12:45:00,20.75,20.76,20.73,20.75,420527.4411974341,7.9342,7.938,7.9266,7.9342,420527.4412
2013-11-25 12:50:00,20.75,20.75,20.71,20.71,242575.4335946781,7.9342,7.9342,7.9189,7.9189,242575.4336
2013-11-25 12:55:00,20.72,20.72,20.67,20.67,434545.0225706819,7.9227,7.9227,7.9036,7.9036,434545.0226
2013-11-25 13:00:00,20.67,20.7,20.66,20.7,526253.2668092183,7.9036,7.9151,7.8998,7.9151,526253.2668
2013-11-25 13:05:00,20.7,20.71,20.69,20.69,353528.153955809,7.9151,7.9189,7.9113,7.9113,353528.154
2013-11-25 13:10:00,20.69,20.7,20.68,20.68,254929.91209313367,7.9113,7.9151,7.9074,7.9074,254929.9121
2013-11-25 13:15:00,20.69,20.69,20.66,20.68,394868.1397006415,7.9113,7.9113,7.8998,7.9074,394868.1397
2013-11-25 13:20:00,20.68,20.7,20.68,20.7,157282.01473033975,7.9074,7.9151,7.9074,7.9151,157282.0147
2013-11-25 13:25:00,20.7,20.71,20.69,20.69,312663.3404609171,7.9151,7.9189,7.9113,7.9113,312663.3405
2013-11-25 13:30:00,20.69,20.71,20.69,20.7,474221.9054407223,7.9113,7.9189,7.9113,7.9151,474221.9054
2013-11-25 13:35:00,20.7,20.73,20.7,20.73,1827274.8871465907,7.9151,7.9266,7.9151,7.9266,1827274.8871
2013-11-25 13:40:00,20.73,20.73,20.7,20.71,460204.32406747446,7.9266,7.9266,7.9151,7.9189,460204.3241
2013-11-25 13:45:00,20.71,20.71,20.69,20.69,406509.8598241863,7.9189,7.9189,7.9113,7.9113,406509.8598
2013-11-25 13:50:00,20.69,20.7,20.67,20.68,803278.6885245902,7.9113,7.9151,7.9036,7.9074,803278.6885
2013-11-25 13:55:00,20.67,20.7,20.67,20.69,2119268.234735092,7.9036,7.9151,7.9036,7.9113,2119268.2347
2013-11-25 14:00:00,20.69,20.7,20.68,20.69,219054.4072226182,7.9113,7.9151,7.9074,7.9113,219054.4072
2013-11-25 14:05:00,20.69,20.7,20.68,20.69,456402.9460679496,7.9113,7.9151,7.9074,7.9113,456402.9461
2013-11-25 14:10:00,20.69,20.69,20.67,20.68,290567.83083867904,7.9113,7.9113,7.9036,7.9074,290567.8308
2013-11-25 14:15:00,20.69,20.69,20.67,20.67,228082.67997148968,7.9113,7.9113,7.9036,7.9036,228082.68
2013-11-25 14:20:00,20.68,20.69,20.66,20.67,340460.9170824424,7.9074,7.9113,7.8998,7.9036,340460.9171
2013-11-25 14:25:00,20.67,20.73,20.67,20.73,1174625.8018531718,7.9036,7.9266,7.9036,7.9266,1174625.8019
2013-11-25 14:30:00,20.73,20.75,20.69,20.7,398907.1038251366,7.9266,7.9342,7.9113,7.9151,398907.1038
2013-11-25 14:35:00,20.7,20.7,20.68,20.69,389641.24495129485,7.9151,7.9151,7.9074,7.9113,389641.245
2013-11-25 14:40:00,20.69,20.69,20.67,20.67,298645.7590876693,7.9113,7.9113,7.9036,7.9036,298645.7591
2013-11-25 14:45:00,20.67,20.68,20.67,20.67,396531.2425754336,7.9036,7.9074,7.9036,7.9036,396531.2426
2013-11-25 14:50:00,20.67,20.68,20.65,20.67,1073414.1126158233,7.9036,7.9074,7.896,7.9036,1073414.1126
2013-11-25 14:55:00,20.67,20.67,20.64,20.64,448087.4316939891,7.9036,7.9036,7.8921,7.8921,448087.4317
2013-11-25 15:00:00,20.64,20.66,20.63,20.66,803991.4468995011,7.8921,7.8998,7.8883,7.8998,803991.4469
2013-11-25 15:05:00,20.66,20.69,20.65,20.66,493941.5538132573,7.8998,7.9113,7.896,7.8998,493941.5538
2013-11-25 15:10:00,20.66,20.66,20.63,20.63,494416.72606319794,7.8998,7.8998,7.8883,7.8883,494416.7261
2013-11-25 15:15:00,20.63,20.65,20.62,20.65,695889.7600380138,7.8883,7.896,7.8845,7.896,695889.76
2013-11-25 15:20:00,20.65,20.67,20.64,20.67,679733.9035400333,7.896,7.9036,7.8921,7.9036,679733.9035
2013-11-25 15:25:00,20.67,20.68,20.66,20.67,586362.5564267047,7.9036,7.9074,7.8998,7.9036,586362.5564
2013-11-25 15:30:00,20.67,20.69,20.65,20.68,1376336.421952958,7.9036,7.9113,7.896,7.9074,1376336.422
2013-11-25 15:35:00,20.68,20.68,20.64,20.65,760038.0137799953,7.9074,7.9074,7.8921,7.896,760038.0138
2013-11-25 15:40:00,20.65,20.68,20.64,20.67,1014967.925873129,7.896,7.9074,7.8921,7.9036,1014967.9259
2013-11-25 15:45:00,20.67,20.68,20.65,20.66,1479686.3863150391,7.9036,7.9074,7.896,7.8998,1479686.3863
2013-11-25 15:50:00,20.66,20.66,20.62,20.64,2104300.3088619625,7.8998,7.8998,7.8845,7.8921,2104300.3089
2013-11-25 15:55:00,20.65,20.65,20.62,20.65,2408648.134948919,7.896,7.896,7.8845,7.896,2408648.1349
2013-11-26 09:30:00,20.72,20.74,20.5,20.51,1697552.862912806,7.9227,7.9304,7.8386,7.8424,1697552.8629
2013-11-26 09:35:00,20.51,20.61,20.5,20.51,1057258.2561178429,7.8424,7.8807,7.8386,7.8424,1057258.2561
2013-11-26 09:40:00,20.51,20.53,20.43,20.46,1128296.507483963,7.8424,7.8501,7.8118,7.8233,1128296.5075
2013-11-26 09:45:00,20.45,20.49,20.41,20.42,1787598.0042765504,7.8195,7.8348,7.8042,7.808,1787598.0043
2013-11-26 09:50:00,20.42,20.43,20.32,20.32,1873604.1815158,7.808,7.8118,7.7698,7.7698,1873604.1815
2013-11-26 09:55:00,20.32,20.38,20.28,20.31,1375861.2497030173,7.7698,7.7927,7.7545,7.766,1375861.2497
2013-11-26 10:00:00,20.31,20.35,20.23,20.24,2027559.990496555,7.766,7.7813,7.7354,7.7392,2027559.9905
2013-11-26 10:05:00,20.24,20.36,20.23,20.35,1788548.3487764315,7.7392,7.7851,7.7354,7.7813,1788548.3488
2013-11-26 10:10:00,20.36,20.41,20.33,20.41,1179852.6966025184,7.7851,7.8042,7.7736,7.8042,1179852.6966
2013-11-26 10:15:00,20.41,20.48,20.4,20.48,1707056.307911618,7.8042,7.831,7.8004,7.831,1707056.3079
2013-11-26 10:20:00,20.48,20.49,20.41,20.46,1190781.6583511524,7.831,7.8348,7.8042,7.8233,1190781.6584
2013-11-26 10:25:00,20.46,20.57,20.46,20.56,1091708.2442385366,7.8233,7.8654,7.8233,7.8616,1091708.2442
2013-11-26 10:30:00,20.56,20.59,20.52,20.53,1024946.5431218816,7.8616,7.873,7.8463,7.8501,1024946.5431
2013-11-26 10:35:00,20.53,20.54,20.46,20.52,776906.6286528867,7.8501,7.8539,7.8233,7.8463,776906.6287
2013-11-26 10:40:00,20.51,20.55,20.51,20.54,473271.560940841,7.8424,7.8577,7.8424,7.8539,473271.5609
2013-11-26 10:45:00,20.54,20.6,20.54,20.57,678070.8006652412,7.8539,7.8768,7.8539,7.8654,678070.8007
2013-11-26 10:50:00,20.57,20.58,20.53,20.53,261344.737467332,7.8654,7.8692,7.8501,7.8501,261344.7375
2013-11-26 10:55:00,20.53,20.53,20.44,20.45,983844.1435020196,7.8501,7.8501,7.8157,7.8195,983844.1435
2013-11-26 11:00:00,20.44,20.44,20.38,20.42,893561.4160133048,7.8157,7.8157,7.7927,7.808,893561.416
2013-11-26 11:05:00,20.42,20.46,20.42,20.45,366357.8047042053,7.808,7.8233,7.808,7.8195,366357.8047
2013-11-26 11:10:00,20.45,20.48,20.43,20.43,440484.67569493945,7.8195,7.831,7.8118,7.8118,440484.6757
2013-11-26 11:15:00,20.43,20.43,20.39,20.39,422428.1301971965,7.8118,7.8118,7.7965,7.7965,422428.1302
2013-11-26 11:20:00,20.39,20.44,20.39,20.41,425991.92207175103,7.7965,7.8157,7.7965,7.8042,425991.9221
2013-11-26 11:25:00,20.41,20.42,20.38,20.39,306010.92896174866,7.8042,7.808,7.7927,7.7965,306010.929
2013-11-26 11:30:00,20.39,20.39,20.36,20.39,611546.6856735566,7.7965,7.7965,7.7851,7.7965,611546.6857
2013-11-26 11:35:00,20.39,20.43,20.39,20.43,369208.8382038489,7.7965,7.8118,7.7965,7.8118,369208.8382
2013-11-26 11:40:00,20.43,20.43,20.41,20.42,434307.4364457116,7.8118,7.8118,7.8042,7.808,434307.4364
2013-11-26 11:45:00,20.42,20.43,20.4,20.4,173913.04347826086,7.808,7.8118,7.8004,7.8004,173913.0435
2013-11-26 11:50:00,20.4,20.4,20.37,20.37,184842.00522689475,7.8004,7.8004,7.7889,7.7889,184842.0052
2013-11-26 11:55:00,20.37,20.4,20.37,20.39,163459.25397956758,7.7889,7.8004,7.7889,7.7965,163459.254
2013-11-26 12:00:00,20.39,20.4,20.37,20.39,302922.3093371347,7.7965,7.8004,7.7889,7.7965,302922.3093
2013-11-26 12:05:00,20.39,20.39,20.38,20.39,180327.868852459,7.7965,7.7965,7.7927,7.7965,180327.8689
2013-11-26 12:10:00,20.39,20.43,20.38,20.41,482775.00593965314,7.7965,7.8118,7.7927,7.8042,482775.0059
2013-11-26 12:15:00,20.41,20.44,20.4,20.41,388453.31432644336,7.8042,7.8157,7.8004,7.8042,388453.3143
2013-11-26 12:20:00,20.41,20.43,20.41,20.43,249465.43121881684,7.8042,7.8118,7.8042,7.8118,249465.4312
2013-11-26 12:25:00,20.43,20.43,20.4,20.41,334758.85008315515,7.8118,7.8118,7.8004,7.8042,334758.8501
2013-11-26 12:30:00,20.41,20.43,20.4,20.43,251603.7063435496,7.8042,7.8118,7.8004,7.8118,251603.7063
2013-11-26 12:35:00,20.43,20.49,20.43,20.49,330244.7137087194,7.8118,7.8348,7.8118,7.8348,330244.7137
2013-11-26 12:40:00,20.49,20.54,20.49,20.53,379900.21382751246,7.8348,7.8539,7.8348,7.8501,379900.2138
2013-11-26 12:45:00,20.54,20.57,20.54,20.56,488477.0729389404,7.8539,7.8654,7.8539,7.8616,488477.0729
2013-11-26 12:50:00,20.56,20.56,20.49,20.52,464005.7020669993,7.8616,7.8616,7.8348,7.8463,464005.7021
2013-11-26 12:55:00,20.52,20.52,20.46,20.48,671655.975291043,7.8463,7.8463,7.8233,7.831,671655.9753
2013-11-26 13:00:00,20.48,20.53,20.47,20.53,271560.9408410549,7.831,7.8501,7.8271,7.8501,271560.9408
2013-11-26 13:05:00,20.53,20.53,20.47,20.48,344499.88120693754,7.8501,7.8501,7.8271,7.831,344499.8812
2013-11-26 13:10:00,20.48,20.54,20.46,20.54,136136.8496079829,7.831,7.8539,7.8233,7.8539,136136.8496
2013-11-26 13:15:00,20.54,20.57,20.51,20.53,271560.9408410549,7.8539,7.8654,7.8424,7.8501,271560.9408
2013-11-26 13:20:00,20.53,20.53,20.5,20.51,411499.1684485626,7.8501,7.8501,7.8386,7.8424,411499.1684
2013-11-26 13:25:00,20.51,20.51,20.46,20.47,346162.9840817296,7.8424,7.8424,7.8233,7.8271,346162.9841
2013-11-26 13:30:00,20.47,20.48,20.46,20.48,323354.7160845807,7.8271,7.831,7.8233,7.831,323354.7161
2013-11-26 13:35:00,20.48,20.48,20.45,20.46,405084.3430743645,7.831,7.831,7.8195,7.8233,405084.3431
2013-11-26 13:40:00,20.46,20.49,20.46,20.48,245426.4670943217,7.8233,7.8348,7.8233,7.831,245426.4671
2013-11-26 13:45:00,20.48,20.48,20.46,20.46,267284.39059158944,7.831,7.831,7.8233,7.8233,267284.3906
2013-11-26 13:50:00,20.46,20.46,20.45,20.45,251128.53409360893,7.8233,7.8233,7.8195,7.8195,251128.5341
2013-11-26 13:55:00,20.45,20.46,20.43,20.44,287479.2112140651,7.8195,7.8233,7.8118,7.8157,287479.2112
2013-11-26 14:00:00,20.44,20.46,20.42,20.43,613209.7885483488,7.8157,7.8233,7.808,7.8118,613209.7885
2013-11-26 14:05:00,20.43,20.46,20.42,20.45,245664.053219292,7.8118,7.8233,7.808,7.8195,245664.0532
2013-11-26 14:10:00,20.44,20.45,20.41,20.42,297220.2423378475,7.8157,7.8195,7.8042,7.808,297220.2423
2013-11-26 14:15:00,20.42,20.42,20.39,20.41,337372.2974578285,7.808,7.808,7.7965,7.8042,337372.2975
2013-11-26 14:20:00,20.41,20.42,20.4,20.41,295081.9672131148,7.8042,7.808,7.8004,7.8042,295081.9672
2013-11-26 14:25:00,20.41,20.43,20.4,20.43,343311.950582086,7.8042,7.8118,7.8004,7.8118,343311.9506
2013-11-26 14:30:00,20.43,20.46,20.43,20.46,186029.93585174627,7.8118,7.8233,7.8118,7.8233,186029.9359
2013-11-26 14:35:00,20.46,20.46,20.42,20.42,404371.5846994536,7.8233,7.8233,7.808,7.808,404371.5847
2013-11-26 14:40:00,20.42,20.43,20.4,20.4,348063.6730814921,7.808,7.8118,7.8004,7.8004,348063.6731
2013-11-26 14:45:00,20.4,20.41,20.38,20.41,359942.9793300072,7.8004,7.8042,7.7927,7.8042,359942.9793
2013-11-26 14:50:00,20.41,20.57,20.41,20.56,684960.7982893799,7.8042,7.8654,7.8042,7.8616,684960.7983
2013-11-26 14:55:00,20.57,20.66,20.55,20.6,1395105.7258256115,7.8654,7.8998,7.8577,7.8768,1395105.7258
2013-11-26 15:00:00,20.6,20.65,20.57,20.62,658113.5661677358,7.8768,7.896,7.8654,7.8845,658113.5662
2013-11-26 15:05:00,20.62,20.68,20.6,20.68,602043.2406747446,7.8845,7.9074,7.8768,7.9074,602043.2407
2013-11-26 15:10:00,20.68,20.72,20.65,20.7,693751.484913281,7.9074,7.9227,7.896,7.9151,693751.4849
2013-11-26 15:15:00,20.69,20.71,20.64,20.65,591589.4511760513,7.9113,7.9189,7.8921,7.896,591589.4512
2013-11-26 15:20:00,20.66,20.7,20.63,20.7,611546.6856735566,7.8998,7.9151,7.8883,7.9151,611546.6857
2013-11-26 15:25:00,20.7,20.7,20.65,20.66,626514.6115466857,7.9151,7.9151,7.896,7.8998,626514.6115
2013-11-26 15:30:00,20.66,20.69,20.64,20.65,499168.448562604,7.8998,7.9113,7.8921,7.896,499168.4486
2013-11-26 15:35:00,20.65,20.66,20.62,20.64,566880.49417914,7.896,7.8998,7.8845,7.8921,566880.4942
2013-11-26 15:40:00,20.64,20.64,20.58,20.59,824186.2675219767,7.8921,7.8921,7.8692,7.873,824186.2675
2013-11-26 15:45:00,20.59,20.62,20.55,20.57,1141363.7443573296,7.873,7.8845,7.8577,7.8654,1141363.7444
2013-11-26 15:50:00,20.57,20.6,20.55,20.55,1124019.9572344976,7.8654,7.8768,7.8577,7.8577,1124019.9572
2013-11-26 15:55:00,20.55,20.55,20.5,20.52,2536707.056307912,7.8577,7.8577,7.8386,7.8463,2536707.0563
2013-11-27 09:30:00,20.74,20.84,20.69,20.75,1569018.7693038727,7.9304,7.9686,7.9113,7.9342,1569018.7693
2013-11-27 09:35:00,20.75,20.85,20.71,20.85,730339.7481587075,7.9342,7.9724,7.9189,7.9724,730339.7482
2013-11-27 09:40:00,20.84,20.94,20.83,20.9,703967.688287004,7.9686,8.0069,7.9648,7.9916,703967.6883
2013-11-27 09:45:00,20.9,20.97,20.84,20.97,601330.4822998337,7.9916,8.0183,7.9686,8.0183,601330.4823
2013-11-27 09:50:00,20.97,20.99,20.94,20.94,1284153.005464481,8.0183,8.026,8.0069,8.0069,1284153.0055
2013-11-27 09:55:00,20.94,20.94,20.89,20.91,906628.6528866716,8.0069,8.0069,7.9877,7.9954,906628.6529
2013-11-27 10:00:00,20.92,20.92,20.83,20.83,933238.2988833452,7.9992,7.9992,7.9648,7.9648,933238.2989
2013-11-27 10:05:00,20.83,20.85,20.82,20.82,1043478.2608695652,7.9648,7.9724,7.961,7.961,1043478.2609
2013-11-27 10:10:00,20.83,20.85,20.81,20.82,658351.1522927061,7.9648,7.9724,7.9571,7.961,658351.1523
2013-11-27 10:15:00,20.82,20.88,20.81,20.87,584699.4535519126,7.961,7.9839,7.9571,7.9801,584699.4536
2013-11-27 10:20:00,20.87,20.9,20.84,20.84,532905.6783083868,7.9801,7.9916,7.9686,7.9686,532905.6783
2013-11-27 10:25:00,20.84,20.85,20.83,20.85,432406.7474459492,7.9686,7.9724,7.9648,7.9724,432406.7474
2013-11-27 10:30:00,20.85,20.86,20.83,20.84,328581.6108339273,7.9724,7.9763,7.9648,7.9686,328581.6108
2013-11-27 10:35:00,20.84,20.86,20.84,20.85,449988.1206937515,7.9686,7.9763,7.9686,7.9724,449988.1207
2013-11-27 10:40:00,20.86,20.89,20.85,20.89,344499.88120693754,7.9763,7.9877,7.9724,7.9877,344499.8812
2013-11-27 10:45:00,20.89,20.89,20.84,20.84,370634.3549536707,7.9877,7.9877,7.9686,7.9686,370634.355
2013-11-27 10:50:00,20.84,20.85,20.81,20.85,572107.3889284866,7.9686,7.9724,7.9571,7.9724,572107.3889
2013-11-27 10:55:00,20.85,20.85,20.81,20.82,403896.412449513,7.9724,7.9724,7.9571,7.961,403896.4124
2013-11-27 11:00:00,20.83,20.84,20.81,20.83,387265.3837015918,7.9648,7.9686,7.9571,7.9648,387265.3837
2013-11-27 11:05:00,20.83,20.84,20.81,20.83,267046.8044666192,7.9648,7.9686,7.9571,7.9648,267046.8045
2013-11-27 11:10:00,20.84,20.85,20.81,20.84,349014.0175813733,7.9686,7.9724,7.9571,7.9686,349014.0176
2013-11-27 11:15:00,20.84,20.86,20.83,20.84,214302.68472321212,7.9686,7.9763,7.9648,7.9686,214302.6847
2013-11-27 11:20:00,20.84,20.86,20.83,20.84,171062.00997861725,7.9686,7.9763,7.9648,7.9686,171062.01
2013-11-27 11:25:00,20.85,20.87,20.84,20.87,225706.8187217867,7.9724,7.9801,7.9686,7.9801,225706.8187
2013-11-27 11:30:00,20.87,20.9,20.86,20.88,392967.4507008791,7.9801,7.9916,7.9763,7.9839,392967.4507
2013-11-27 11:35:00,20.88,20.88,20.86,20.88,223568.543597054,7.9839,7.9839,7.9763,7.9839,223568.5436
2013-11-27 11:40:00,20.88,20.89,20.87,20.87,245901.6393442623,7.9839,7.9877,7.9801,7.9801,245901.6393
2013-11-27 11:45:00,20.88,20.92,20.88,20.91,287716.79733903543,7.9839,7.9992,7.9839,7.9954,287716.7973
2013-11-27 11:50:00,20.91,20.92,20.89,20.9,400807.792824899,7.9954,7.9992,7.9877,7.9916,400807.7928
2013-11-27 11:55:00,20.9,20.92,20.9,20.92,237586.12497030167,7.9916,7.9992,7.9916,7.9992,237586.125
2013-11-27 12:00:00,20.91,20.92,20.87,20.88,391304.347826087,7.9954,7.9992,7.9801,7.9839,391304.3478
2013-11-27 12:05:00,20.88,20.89,20.87,20.88,202898.5507246377,7.9839,7.9877,7.9801,7.9839,202898.5507
2013-11-27 12:10:00,20.88,20.89,20.87,20.87,153718.22285578522,7.9839,7.9877,7.9801,7.9801,153718.2229
2013-11-27 12:15:00,20.88,20.88,20.87,20.87,154193.39510572582,7.9839,7.9839,7.9801,7.9801,154193.3951
2013-11-27 12:20:00,20.87,20.9,20.87,20.9,257780.9455927774,7.9801,7.9916,7.9801,7.9916,257780.9456
2013-11-27 12:25:00,20.9,20.9,20.87,20.87,207412.68709907343,7.9916,7.9916,7.9801,7.9801,207412.6871
2013-11-27 12:30:00,20.87,20.89,20.85,20.86,297220.2423378475,7.9801,7.9877,7.9724,7.9763,297220.2423
2013-11-27 12:35:00,20.86,20.86,20.84,20.84,110239.96198622,7.9763,7.9763,7.9686,7.9686,110239.962
2013-11-27 12:40:00,20.84,20.84,20.82,20.82,234972.67759562843,7.9686,7.9686,7.961,7.961,234972.6776
2013-11-27 12:45:00,20.83,20.83,20.82,20.82,155143.73960560703,7.9648,7.9648,7.961,7.961,155143.7396
2013-11-27 12:50:00,20.82,20.82,20.8,20.81,458303.6350677121,7.961,7.961,7.9533,7.9571,458303.6351
2013-11-27 12:55:00,20.81,20.81,20.77,20.77,318602.9935851746,7.9571,7.9571,7.9419,7.9419,318602.9936
2013-11-27 13:00:00,20.77,20.79,20.76,20.78,170111.66547873605,7.9419,7.9495,7.938,7.9457,170111.6655
2013-11-27 13:05:00,20.78,20.79,20.78,20.79,126870.99073414112,7.9457,7.9495,7.9457,7.9495,126870.9907
2013-11-27 13:10:00,20.79,20.79,20.77,20.77,126870.99073414112,7.9495,7.9495,7.9419,7.9419,126870.9907
2013-11-27 13:15:00,20.77,20.78,20.77,20.77,107151.34236160608,7.9419,7.9457,7.9419,7.9419,107151.3424
2013-11-27 13:20:00,20.77,20.78,20.77,20.78,101211.68923734856,7.9419,7.9457,7.9419,7.9457,101211.6892
2013-11-27 13:25:00,20.78,20.79,20.77,20.77,208600.6177239249,7.9457,7.9495,7.9419,7.9419,208600.6177
2013-11-27 13:30:00,20.77,20.78,20.74,20.76,290805.41696364933,7.9419,7.9457,7.9304,7.938,290805.417
2013-11-27 13:35:00,20.75,20.76,20.71,20.73,487051.5561891186,7.9342,7.938,7.9189,7.9266,487051.5562
2013-11-27 13:40:00,20.73,20.75,20.72,20.73,282489.9025896888,7.9266,7.9342,7.9227,7.9266,282489.9026
2013-11-27 13:45:00,20.73,20.73,20.72,20.73,170586.83772867665,7.9266,7.9266,7.9227,7.9266,170586.8377
2013-11-27 13:50:00,20.73,20.73,20.7,20.7,242100.26134473743,7.9266,7.9266,7.9151,7.9151,242100.2613
2013-11-27 13:55:00,20.7,20.71,20.7,20.7,260394.3929674507,7.9151,7.9189,7.9151,7.9151,260394.393
2013-11-27 14:00:00,20.7,20.75,20.7,20.73,225231.6464718461,7.9151,7.9342,7.9151,7.9266,225231.6465
2013-11-27 14:05:00,20.73,20.73,20.71,20.72,193870.27797576625,7.9266,7.9266,7.9189,7.9227,193870.278
2013-11-27 14:10:00,20.72,20.73,20.71,20.72,112853.40936089332,7.9227,7.9266,7.9189,7.9227,112853.4094
2013-11-27 14:15:00,20.72,20.73,20.71,20.73,146828.22523164647,7.9227,7.9266,7.9189,7.9266,146828.2252
2013-11-27 14:20:00,20.73,20.75,20.73,20.75,120693.75148491329,7.9266,7.9342,7.9266,7.9342,120693.7515
2013-11-27 14:25:00,20.75,20.8,20.75,20.77,348776.43145640293,7.9342,7.9533,7.9342,7.9419,348776.4315
2013-11-27 14:30:00,20.77,20.78,20.75,20.75,263245.42646709434,7.9419,7.9457,7.9342,7.9342,263245.4265
2013-11-27 14:35:00,20.75,20.76,20.75,20.76,126395.81848420051,7.9342,7.938,7.9342,7.938,126395.8185
2013-11-27 14:40:00,20.76,20.77,20.74,20.75,120456.16535994298,7.938,7.9419,7.9304,7.9342,120456.1654
2013-11-27 14:45:00,20.75,20.76,20.74,20.74,449512.9484438109,7.9342,7.938,7.9304,7.9304,449512.9484
2013-11-27 14:50:00,20.74,20.79,20.74,20.79,288429.5557139463,7.9304,7.9495,7.9304,7.9495,288429.5557
2013-11-27 14:55:00,20.79,20.82,20.79,20.81,181278.21335234024,7.9495,7.961,7.9495,7.9571,181278.2134
2013-11-27 15:00:00,20.81,20.81,20.78,20.78,225706.8187217867,7.9571,7.9571,7.9457,7.9457,225706.8187
2013-11-27 15:05:00,20.78,20.78,20.74,20.76,227845.09384651936,7.9457,7.9457,7.9304,7.938,227845.0938
2013-11-27 15:10:00,20.76,20.78,20.76,20.76,99073.41411261582,7.938,7.9457,7.938,7.938,99073.4141
2013-11-27 15:15:00,20.76,20.79,20.76,20.78,355428.8429555714,7.938,7.9495,7.938,7.9457,355428.843
2013-11-27 15:20:00,20.78,20.78,20.76,20.78,168923.73485388453,7.9457,7.9457,7.938,7.9457,168923.7349
2013-11-27 15:25:00,20.78,20.78,20.75,20.75,188643.3832264196,7.9457,7.9457,7.9342,7.9342,188643.3832
2013-11-27 15:30:00,20.76,20.78,20.75,20.77,238774.05559515324,7.938,7.9457,7.9342,7.9419,238774.0556
2013-11-27 15:35:00,20.77,20.77,20.75,20.75,272511.2853409361,7.9419,7.9419,7.9342,7.9342,272511.2853
2013-11-27 15:40:00,20.75,20.77,20.75,20.76,350677.12045616534,7.9342,7.9419,7.9342,7.938,350677.1205
2013-11-27 15:45:00,20.76,20.77,20.74,20.75,394392.9674507009,7.938,7.9419,7.9304,7.9342,394392.9675
2013-11-27 15:50:00,20.74,20.75,20.73,20.74,797101.4492753623,7.9304,7.9342,7.9266,7.9304,797101.4493
2013-11-27 15:55:00,20.74,20.76,20.74,20.75,784984.5569018769,7.9304,7.938,7.9304,7.9342,784984.5569
2013-11-29 09:30:00,20.95,21.15,20.92,21.11,1821097.647897363,8.0107,8.0872,7.9992,8.0719,1821097.6479
2013-11-29 09:35:00,21.1,21.18,21.1,21.17,625326.6809218342,8.068,8.0986,8.068,8.0948,625326.6809
2013-11-29 09:40:00,21.17,21.18,21.01,21.02,647184.604419102,8.0948,8.0986,8.0336,8.0374,647184.6044
2013-11-29 09:45:00,21.02,21.07,20.97,21.07,780708.0066524115,8.0374,8.0566,8.0183,8.0566,780708.0067
2013-11-29 09:50:00,21.07,21.17,21.06,21.16,708244.2385364695,8.0566,8.0948,8.0527,8.091,708244.2385
2013-11-29 09:55:00,21.16,21.22,21.14,21.2,669755.2862912806,8.091,8.1139,8.0833,8.1063,669755.2863
2013-11-29 10:00:00,21.2,21.36,21.2,21.34,1373485.3884533143,8.1063,8.1675,8.1063,8.1598,1373485.3885
2013-11-29 10:05:00,21.34,21.34,21.21,21.23,518175.3385602281,8.1598,8.1598,8.1101,8.1177,518175.3386
2013-11-29 10:10:00,21.23,21.25,21.18,21.19,374198.1468282252,8.1177,8.1254,8.0986,8.1024,374198.1468
2013-11-29 10:15:00,21.19,21.24,21.16,21.21,369684.0104537895,8.1024,8.1216,8.091,8.1101,369684.0105
2013-11-29 10:20:00,21.21,21.27,21.19,21.26,557377.0491803279,8.1101,8.133,8.1024,8.1292,557377.0492
2013-11-29 10:25:00,21.26,21.32,21.24,21.31,487764.3145640295,8.1292,8.1522,8.1216,8.1483,487764.3146
2013-11-29 10:30:00,21.31,21.31,21.24,21.26,508671.893561416,8.1483,8.1483,8.1216,8.1292,508671.8936
2013-11-29 10:35:00,21.26,21.27,21.22,21.25,442622.95081967214,8.1292,8.133,8.1139,8.1254,442622.9508
2013-11-29 10:40:00,21.24,21.28,21.24,21.26,266809.21834164887,8.1216,8.1369,8.1216,8.1292,266809.2183
2013-11-29 10:45:00,21.26,21.27,21.23,21.24,309099.54858636257,8.1292,8.133,8.1177,8.1216,309099.5486
2013-11-29 10:50:00,21.24,21.26,21.23,21.25,256117.84271798527,8.1216,8.1292,8.1177,8.1254,256117.8427
2013-11-29 10:55:00,21.25,21.27,21.23,21.25,351152.292706106,8.1254,8.133,8.1177,8.1254,351152.2927
2013-11-29 11:00:00,21.26,21.32,21.25,21.32,569493.9415538133,8.1292,8.1522,8.1254,8.1522,569493.9416
2013-11-29 11:05:00,21.32,21.33,21.29,21.31,423140.8885721074,8.1522,8.156,8.1407,8.1483,423140.8886
2013-11-29 11:10:00,21.31,21.31,21.27,21.28,272986.4575908767,8.1483,8.1483,8.133,8.1369,272986.4576
2013-11-29 11:15:00,21.27,21.29,21.27,21.27,476122.5944404847,8.133,8.1407,8.133,8.133,476122.5944
2013-11-29 11:20:00,21.27,21.29,21.25,21.26,248515.0867189356,8.133,8.1407,8.1254,8.1292,248515.0867
2013-11-29 11:25:00,21.26,21.27,21.26,21.26,254929.91209313367,8.1292,8.133,8.1292,8.1292,254929.9121
2013-11-29 11:30:00,21.26,21.3,21.26,21.28,471608.458066049,8.1292,8.1445,8.1292,8.1369,471608.4581
2013-11-29 11:35:00,21.28,21.29,21.26,21.29,227369.9215965788,8.1369,8.1407,8.1292,8.1407,227369.9216
2013-11-29 11:40:00,21.29,21.3,21.27,21.28,129484.43810881444,8.1407,8.1445,8.133,8.1369,129484.4381
2013-11-29 11:45:00,21.28,21.3,21.27,21.29,161796.1511047755,8.1369,8.1445,8.133,8.1407,161796.1511
2013-11-29 11:50:00,21.29,21.29,21.26,21.26,233547.16084580665,8.1407,8.1407,8.1292,8.1292,233547.1608
2013-11-29 11:55:00,21.26,21.28,21.24,21.26,300071.2758374911,8.1292,8.1369,8.1216,8.1292,300071.2758
2013-11-29 12:00:00,21.26,21.29,21.26,21.29,219054.4072226182,8.1292,8.1407,8.1292,8.1407,219054.4072
2013-11-29 12:05:00,21.29,21.3,21.28,21.3,259444.0484675695,8.1407,8.1445,8.1369,8.1445,259444.0485
2013-11-29 12:10:00,21.3,21.3,21.27,21.28,253504.39534331195,8.1445,8.1445,8.133,8.1369,253504.3953
2013-11-29 12:15:00,21.29,21.29,21.27,21.27,231646.4718460442,8.1407,8.1407,8.133,8.133,231646.4718
2013-11-29 12:20:00,21.27,21.31,21.27,21.3,301971.9648372535,8.133,8.1483,8.133,8.1445,301971.9648
2013-11-29 12:25:00,21.3,21.31,21.3,21.3,253504.39534331195,8.1445,8.1483,8.1445,8.1445,253504.3953
2013-11-29 12:30:00,21.3,21.31,21.3,21.31,161558.56497980517,8.1445,8.1483,8.1445,8.1483,161558.565
2013-11-29 12:35:00,21.31,21.31,21.3,21.31,354003.3262057496,8.1483,8.1483,8.1445,8.1483,354003.3262
2013-11-29 12:40:00,21.31,21.31,21.27,21.28,402470.8956996912,8.1483,8.1483,8.133,8.1369,402470.8957
2013-11-29 12:45:00,21.28,21.28,21.25,21.26,685911.1427892611,8.1369,8.1369,8.1254,8.1292,685911.1428
2013-11-29 12:50:00,21.26,21.29,21.24,21.29,1047754.8111190308,8.1292,8.1407,8.1216,8.1407,1047754.8111
2013-11-29 12:55:00,21.29,21.31,21.27,21.27,1250890.9479686387,8.1407,8.1483,8.133,8.133,1250890.948
2013-12-02 09:30:00,21.98,22.26,21.95,22.26,4979330.007127584,8.4045,8.5116,8.393,8.5116,4979330.0071
2013-12-02 09:35:00,22.26,22.34,22.24,22.32,4240674.744594916,8.5116,8.5422,8.5039,8.5345,4240674.7446
2013-12-02 09:40:00,22.32,22.33,22.17,22.21,2287479.211214065,8.5345,8.5384,8.4772,8.4925,2287479.2112
2013-12-02 09:45:00,22.21,22.26,22.1,22.24,2637443.5732953195,8.4925,8.5116,8.4504,8.5039,2637443.5733
2013-12-02 09:50:00,22.24,22.24,22.12,22.12,1138037.5386077454,8.5039,8.5039,8.4581,8.4581,1138037.5386
2013-12-02 09:55:00,22.12,22.18,22.12,22.17,1135661.6773580422,8.4581,8.481,8.4581,8.4772,1135661.6774
2013-12-02 10:00:00,22.18,22.2,22.1,22.14,1236873.366595391,8.481,8.4886,8.4504,8.4657,1236873.3666
2013-12-02 10:05:00,22.14,22.16,22.02,22.03,1594440.484675695,8.4657,8.4733,8.4198,8.4236,1594440.4847
2013-12-02 10:10:00,22.03,22.07,22.01,22.03,708719.4107864101,8.4236,8.4389,8.416,8.4236,708719.4108
2013-12-02 10:15:00,22.02,22.09,22.0,22.07,1251366.1202185792,8.4198,8.4466,8.4122,8.4389,1251366.1202
2013-12-02 10:20:00,22.07,22.13,22.06,22.08,834164.8847707295,8.4389,8.4619,8.4351,8.4428,834164.8848
2013-12-02 10:25:00,22.08,22.1,22.05,22.07,553100.4989308624,8.4428,8.4504,8.4313,8.4389,553100.4989
2013-12-02 10:30:00,22.07,22.09,21.98,21.99,740080.7792824899,8.4389,8.4466,8.4045,8.4083,740080.7793
2013-12-02 10:35:00,21.99,21.99,21.92,21.95,1111665.4787360418,8.4083,8.4083,8.3816,8.393,1111665.4787
2013-12-02 10:40:00,21.95,21.99,21.94,21.99,449275.3623188406,8.393,8.4083,8.3892,8.4083,449275.3623
2013-12-02 10:45:00,21.99,22.06,21.98,22.04,553575.6711808031,8.4083,8.4351,8.4045,8.4275,553575.6712
2013-12-02 10:50:00,22.04,22.06,22.01,22.06,493228.7954383464,8.4275,8.4351,8.416,8.4351,493228.7954
2013-12-02 10:55:00,22.06,22.09,22.03,22.08,481587.07531480165,8.4351,8.4466,8.4236,8.4428,481587.0753
2013-12-02 11:00:00,22.08,22.08,21.93,21.93,1110952.720361131,8.4428,8.4428,8.3854,8.3854,1110952.7204
2013-12-02 11:05:00,21.93,21.96,21.9,21.9,733428.3677833214,8.3854,8.3969,8.3739,8.3739,733428.3678
2013-12-02 11:10:00,21.9,21.91,21.83,21.83,778332.1454027086,8.3739,8.3778,8.3472,8.3472,778332.1454
2013-12-02 11:15:00,21.83,21.89,21.83,21.88,513661.2021857924,8.3472,8.3701,8.3472,8.3663,513661.2022
2013-12-02 11:20:00,21.87,21.92,21.85,21.85,543121.8816821098,8.3625,8.3816,8.3548,8.3548,543121.8817
2013-12-02 11:25:00,21.86,21.86,21.73,21.77,1112615.823235923,8.3586,8.3586,8.3089,8.3242,1112615.8232
2013-12-02 11:30:00,21.77,21.84,21.76,21.79,597291.5181753386,8.3242,8.351,8.3204,8.3319,597291.5182
2013-12-02 11:35:00,21.79,21.84,21.77,21.77,338322.6419577097,8.3319,8.351,8.3242,8.3242,338322.642
2013-12-02 11:40:00,21.77,21.78,21.72,21.76,337609.8835827988,8.3242,8.328,8.3051,8.3204,337609.8836
2013-12-02 11:45:00,21.76,21.76,21.71,21.76,522214.3026847232,8.3204,8.3204,8.3013,8.3204,522214.3027
2013-12-02 11:50:00,21.76,21.8,21.75,21.8,460204.32406747446,8.3204,8.3357,8.3166,8.3357,460204.3241
2013-12-02 11:55:00,21.8,21.84,21.77,21.78,563079.1161796151,8.3357,8.351,8.3242,8.328,563079.1162
2013-12-02 12:00:00,21.78,21.79,21.76,21.77,347826.0869565217,8.328,8.3319,8.3204,8.3242,347826.087
2013-12-02 12:05:00,21.77,21.8,21.76,21.79,279638.8690900452,8.3242,8.3357,8.3204,8.3319,279638.8691
2013-12-02 12:10:00,21.8,21.8,21.74,21.75,344024.7089569969,8.3357,8.3357,8.3128,8.3166,344024.709
2013-12-02 12:15:00,21.75,21.8,21.75,21.8,242575.4335946781,8.3166,8.3357,8.3166,8.3357,242575.4336
2013-12-02 12:20:00,21.8,21.84,21.77,21.82,360180.56545497745,8.3357,8.351,8.3242,8.3433,360180.5655
2013-12-02 12:25:00,21.82,21.84,21.81,21.83,248515.0867189356,8.3433,8.351,8.3395,8.3472,248515.0867
2013-12-02 12:30:00,21.83,21.85,21.82,21.82,311712.9959610359,8.3472,8.3548,8.3433,8.3433,311712.996
2013-12-02 12:35:00,21.83,21.86,21.82,21.86,222380.6129722024,8.3472,8.3586,8.3433,8.3586,222380.613
2013-12-02 12:40:00,21.86,21.88,21.85,21.86,444523.63981943455,8.3586,8.3663,8.3548,8.3586,444523.6398
2013-12-02 12:45:00,21.85,21.87,21.8,21.82,322404.3715846995,8.3548,8.3625,8.3357,8.3433,322404.3716
2013-12-02 12:50:00,21.82,21.82,21.79,21.8,230220.9550962224,8.3433,8.3433,8.3319,8.3357,230220.9551
2013-12-02 12:55:00,21.8,21.8,21.75,21.78,373722.9745782847,8.3357,8.3357,8.3166,8.328,373722.9746
2013-12-02 13:00:00,21.78,21.78,21.75,21.75,187693.0387265384,8.328,8.328,8.3166,8.3166,187693.0387
2013-12-02 13:05:00,21.75,21.77,21.75,21.77,184129.24685198383,8.3166,8.3242,8.3166,8.3242,184129.2469
2013-12-02 13:10:00,21.77,21.77,21.74,21.74,358279.87645521504,8.3242,8.3242,8.3128,8.3128,358279.8765
2013-12-02 13:15:00,21.74,21.74,21.68,21.68,335234.0223330958,8.3128,8.3128,8.2898,8.2898,335234.0223
2013-12-02 13:20:00,21.69,21.71,21.64,21.65,532905.6783083868,8.2936,8.3013,8.2745,8.2783,532905.6783
2013-12-02 13:25:00,21.65,21.68,21.63,21.63,448087.4316939891,8.2783,8.2898,8.2707,8.2707,448087.4317
2013-12-02 13:30:00,21.62,21.63,21.6,21.62,504395.3433119506,8.2669,8.2707,8.2592,8.2669,504395.3433
2013-12-02 13:35:00,21.62,21.66,21.62,21.63,387978.1420765027,8.2669,8.2822,8.2669,8.2707,387978.1421
2013-12-02 13:40:00,21.63,21.63,21.58,21.6,395343.3119505821,8.2707,8.2707,8.2516,8.2592,395343.312
2013-12-02 13:45:00,21.6,21.66,21.6,21.66,302447.13708719413,8.2592,8.2822,8.2592,8.2822,302447.1371
2013-12-02 13:50:00,21.66,21.7,21.66,21.67,274649.5604656688,8.2822,8.2975,8.2822,8.286,274649.5605
2013-12-02 13:55:00,21.67,21.69,21.67,21.69,113803.75386077454,8.286,8.2936,8.286,8.2936,113803.7539
2013-12-02 14:00:00,21.69,21.69,21.66,21.66,352102.6372059872,8.2936,8.2936,8.2822,8.2822,352102.6372
2013-12-02 14:05:00,21.67,21.69,21.66,21.67,306010.92896174866,8.286,8.2936,8.2822,8.286,306010.929
2013-12-02 14:10:00,21.67,21.68,21.66,21.67,322641.9577096698,8.286,8.2898,8.2822,8.286,322641.9577
2013-12-02 14:15:00,21.67,21.71,21.67,21.7,343549.53670705634,8.286,8.3013,8.286,8.2975,343549.5367
2013-12-02 14:20:00,21.7,21.71,21.68,21.68,265621.2877167973,8.2975,8.3013,8.2898,8.2898,265621.2877
2013-12-02 14:25:00,21.69,21.69,21.65,21.66,226419.57709669755,8.2936,8.2936,8.2783,8.2822,226419.5771
2013-12-02 14:30:00,21.66,21.66,21.6,21.61,217391.30434782608,8.2822,8.2822,8.2592,8.263,217391.3043
2013-12-02 14:35:00,21.61,21.66,21.6,21.66,229983.3689712521,8.263,8.2822,8.2592,8.2822,229983.369
2013-12-02 14:40:00,21.66,21.68,21.65,21.68,317415.0629603231,8.2822,8.2898,8.2783,8.2898,317415.063
2013-12-02 14:45:00,21.68,21.68,21.66,21.68,703254.9299120931,8.2898,8.2898,8.2822,8.2898,703254.9299
2013-12-02 14:50:00,21.68,21.68,21.64,21.66,379187.4554526016,8.2898,8.2898,8.2745,8.2822,379187.4555
2013-12-02 14:55:00,21.66,21.68,21.65,21.67,342599.19220717513,8.2822,8.2898,8.2783,8.286,342599.1922
2013-12-02 15:00:00,21.67,21.68,21.66,21.67,394630.5535756712,8.286,8.2898,8.2822,8.286,394630.5536
2013-12-02 15:05:00,21.67,21.67,21.64,21.64,542171.5371822285,8.286,8.286,8.2745,8.2745,542171.5372
2013-12-02 15:10:00,21.64,21.66,21.64,21.65,227607.50772154907,8.2745,8.2822,8.2745,8.2783,227607.5077
2013-12-02 15:15:00,21.65,21.68,21.64,21.65,386315.0392017106,8.2783,8.2898,8.2745,8.2783,386315.0392
2013-12-02 15:20:00,21.65,21.67,21.64,21.65,335946.78070800664,8.2783,8.286,8.2745,8.2783,335946.7807
2013-12-02 15:25:00,21.65,21.65,21.59,21.6,449512.9484438109,8.2783,8.2783,8.2554,8.2592,449512.9484
2013-12-02 15:30:00,21.6,21.6,21.56,21.58,540983.606557377,8.2592,8.2592,8.2439,8.2516,540983.6066
2013-12-02 15:35:00,21.58,21.64,21.57,21.61,1232596.8163459254,8.2516,8.2745,8.2477,8.263,1232596.8163
2013-12-02 15:40:00,21.6,21.62,21.59,21.6,711332.8581610834,8.2592,8.2669,8.2554,8.2592,711332.8582
2013-12-02 15:45:00,21.6,21.63,21.59,21.6,604181.5157994773,8.2592,8.2707,8.2554,8.2592,604181.5158
2013-12-02 15:50:00,21.6,21.61,21.58,21.59,864338.3226419578,8.2592,8.263,8.2516,8.2554,864338.3226
2013-12-02 15:55:00,21.59,21.61,21.58,21.61,1601330.4822998338,8.2554,8.263,8.2516,8.263,1601330.4823
2013-12-03 09:30:00,21.82,21.84,21.72,21.74,1536469.4701829413,8.3433,8.351,8.3051,8.3128,1536469.4702
2013-12-03 09:35:00,21.75,21.75,21.62,21.63,711570.4442860538,8.3166,8.3166,8.2669,8.2707,711570.4443
2013-12-03 09:40:00,21.63,21.68,21.58,21.6,836303.1598954621,8.2707,8.2898,8.2516,8.2592,836303.1599
2013-12-03 09:45:00,21.59,21.73,21.59,21.72,772867.6645283916,8.2554,8.3089,8.2554,8.3051,772867.6645
2013-12-03 09:50:00,21.72,21.72,21.66,21.68,400807.792824899,8.3051,8.3051,8.2822,8.2898,400807.7928
2013-12-03 09:55:00,21.69,21.76,21.67,21.76,535281.5395580898,8.2936,8.3204,8.286,8.3204,535281.5396
2013-12-03 10:00:00,21.75,21.78,21.72,21.75,724400.0950344501,8.3166,8.328,8.3051,8.3166,724400.095
2013-12-03 10:05:00,21.76,21.82,21.75,21.8,667854.5972915182,8.3204,8.3433,8.3166,8.3357,667854.5973
2013-12-03 10:10:00,21.8,21.8,21.76,21.79,666191.494416726,8.3357,8.3357,8.3204,8.3319,666191.4944
2013-12-03 10:15:00,21.78,21.78,21.71,21.76,546685.6735566643,8.328,8.328,8.3013,8.3204,546685.6736
2013-12-03 10:20:00,21.76,21.76,21.73,21.74,340223.3309574721,8.3204,8.3204,8.3089,8.3128,340223.331
2013-12-03 10:25:00,21.75,21.76,21.74,21.75,303397.48158707534,8.3166,8.3204,8.3128,8.3166,303397.4816
2013-12-03 10:30:00,21.74,21.76,21.74,21.75,322641.9577096698,8.3128,8.3204,8.3128,8.3166,322641.9577
2013-12-03 10:35:00,21.75,21.79,21.75,21.79,273936.80209075793,8.3166,8.3319,8.3166,8.3319,273936.8021
2013-12-03 10:40:00,21.79,21.93,21.79,21.93,1133048.229983369,8.3319,8.3854,8.3319,8.3854,1133048.23
2013-12-03 10:45:00,21.92,21.94,21.86,21.89,379900.21382751246,8.3816,8.3892,8.3586,8.3701,379900.2138
2013-12-03 10:50:00,21.89,21.97,21.85,21.96,590401.5205511998,8.3701,8.4007,8.3548,8.3969,590401.5206
2013-12-03 10:55:00,21.96,21.98,21.85,21.86,468995.0106913757,8.3969,8.4045,8.3548,8.3586,468995.0107
2013-12-03 11:00:00,21.86,21.95,21.84,21.95,615348.0636730815,8.3586,8.393,8.351,8.393,615348.0637
2013-12-03 11:05:00,21.95,21.98,21.94,21.95,661439.7719173201,8.393,8.4045,8.3892,8.393,661439.7719
2013-12-03 11:10:00,21.95,21.98,21.94,21.95,579472.5588025659,8.393,8.4045,8.3892,8.393,579472.5588
2013-12-03 11:15:00,21.95,21.95,21.89,21.9,662627.7025421716,8.393,8.393,8.3701,8.3739,662627.7025
2013-12-03 11:20:00,21.9,21.91,21.86,21.91,220004.7517224994,8.3739,8.3778,8.3586,8.3778,220004.7517
2013-12-03 11:25:00,21.91,21.91,21.88,21.9,344499.88120693754,8.3778,8.3778,8.3663,8.3739,344499.8812
2013-12-03 11:30:00,21.9,21.9,21.86,21.86,270135.42409123306,8.3739,8.3739,8.3586,8.3586,270135.4241
2013-12-03 11:35:00,21.85,21.87,21.83,21.86,270848.182466144,8.3548,8.3625,8.3472,8.3586,270848.1825
2013-12-03 11:40:00,21.85,21.87,21.83,21.84,265146.11546685675,8.3548,8.3625,8.3472,8.351,265146.1155
2013-12-03 11:45:00,21.84,21.84,21.81,21.81,355191.2568306011,8.351,8.351,8.3395,8.3395,355191.2568
2013-12-03 11:50:00,21.81,21.82,21.77,21.8,301021.6203373723,8.3395,8.3433,8.3242,8.3357,301021.6203
2013-12-03 11:55:00,21.8,21.84,21.8,21.82,204561.6535994298,8.3357,8.351,8.3357,8.3433,204561.6536
2013-12-03 12:00:00,21.82,21.84,21.82,21.84,131860.29935851746,8.3433,8.351,8.3433,8.351,131860.2994
2013-12-03 12:05:00,21.84,21.87,21.83,21.85,494416.72606319794,8.351,8.3625,8.3472,8.3548,494416.7261
2013-12-03 12:10:00,21.84,21.85,21.81,21.83,231884.0579710145,8.351,8.3548,8.3395,8.3472,231884.058
2013-12-03 12:15:00,21.83,21.84,21.82,21.83,181040.62722737,8.3472,8.351,8.3433,8.3472,181040.6272
2013-12-03 12:20:00,21.83,21.83,21.8,21.8,108576.8591114279,8.3472,8.3472,8.3357,8.3357,108576.8591
2013-12-03 12:25:00,21.8,21.84,21.8,21.82,165597.5291043003,8.3357,8.351,8.3357,8.3433,165597.5291
2013-12-03 12:30:00,21.82,21.85,21.81,21.84,152530.29223093373,8.3433,8.3548,8.3395,8.351,152530.2922
2013-12-03 12:35:00,21.84,21.85,21.84,21.84,128534.09360893324,8.351,8.3548,8.351,8.351,128534.0936
2013-12-03 12:40:00,21.84,21.87,21.84,21.87,210263.72059871705,8.351,8.3625,8.351,8.3625,210263.7206
2013-12-03 12:45:00,21.86,21.87,21.84,21.84,119268.23473509148,8.3586,8.3625,8.351,8.351,119268.2347
2013-12-03 12:50:00,21.84,21.86,21.82,21.85,153718.22285578522,8.351,8.3586,8.3433,8.3548,153718.2229
2013-12-03 12:55:00,21.85,21.87,21.84,21.85,151104.7754811119,8.3548,8.3625,8.351,8.3548,151104.7755
2013-12-03 13:00:00,21.85,21.85,21.82,21.83,228557.85222143028,8.3548,8.3548,8.3433,8.3472,228557.8522
2013-12-03 13:05:00,21.83,21.84,21.82,21.84,98835.82798764552,8.3472,8.351,8.3433,8.351,98835.828
2013-12-03 13:10:00,21.84,21.84,21.81,21.82,120931.3376098836,8.351,8.351,8.3395,8.3433,120931.3376
2013-12-03 13:15:00,21.82,21.83,21.79,21.82,137799.952482775,8.3433,8.3472,8.3319,8.3433,137799.9525
2013-12-03 13:20:00,21.82,21.83,21.81,21.81,113566.16773580424,8.3433,8.3472,8.3395,8.3395,113566.1677
2013-12-03 13:25:00,21.8,21.82,21.79,21.79,158469.94535519127,8.3357,8.3433,8.3319,8.3319,158469.9454
2013-12-03 13:30:00,21.79,21.81,21.76,21.76,238298.88334521264,8.3319,8.3395,8.3204,8.3204,238298.8833
2013-12-03 13:35:00,21.76,21.78,21.75,21.77,249465.43121881684,8.3204,8.328,8.3166,8.3242,249465.4312
2013-12-03 13:40:00,21.77,21.78,21.75,21.76,214065.09859824184,8.3242,8.328,8.3166,8.3204,214065.0986
2013-12-03 13:45:00,21.76,21.78,21.76,21.78,92421.00261344736,8.3204,8.328,8.3204,8.328,92421.0026
2013-12-03 13:50:00,21.78,21.79,21.78,21.78,126395.81848420051,8.328,8.3319,8.328,8.328,126395.8185
2013-12-03 13:55:00,21.79,21.81,21.78,21.8,141601.33048229985,8.3319,8.3395,8.328,8.3357,141601.3305
2013-12-03 14:00:00,21.8,21.81,21.79,21.8,244000.9503444999,8.3357,8.3395,8.3319,8.3357,244000.9503
2013-12-03 14:05:00,21.81,21.82,21.79,21.81,274649.5604656688,8.3395,8.3433,8.3319,8.3395,274649.5605
2013-12-03 14:10:00,21.81,21.83,21.81,21.83,79116.17961511048,8.3395,8.3472,8.3395,8.3472,79116.1796
2013-12-03 14:15:00,21.83,21.83,21.79,21.82,291280.5892135899,8.3472,8.3472,8.3319,8.3433,291280.5892
2013-12-03 14:20:00,21.82,21.87,21.8,21.86,314088.8572107389,8.3433,8.3625,8.3357,8.3586,314088.8572
2013-12-03 14:25:00,21.86,21.9,21.86,21.9,231884.0579710145,8.3586,8.3739,8.3586,8.3739,231884.058
2013-12-03 14:30:00,21.9,21.91,21.88,21.91,239011.6417201236,8.3739,8.3778,8.3663,8.3778,239011.6417
2013-12-03 14:35:00,21.91,21.94,21.9,21.93,254217.1537182229,8.3778,8.3892,8.3739,8.3854,254217.1537
2013-12-03 14:40:00,21.93,21.93,21.88,21.88,195058.2086006177,8.3854,8.3854,8.3663,8.3663,195058.2086
2013-12-03 14:45:00,21.88,21.91,21.88,21.91,202185.7923497268,8.3663,8.3778,8.3663,8.3778,202185.7923
2013-12-03 14:50:00,21.9,21.92,21.89,21.89,171062.00997861725,8.3739,8.3816,8.3701,8.3701,171062.01
2013-12-03 14:55:00,21.9,21.9,21.87,21.87,243763.3642195296,8.3739,8.3739,8.3625,8.3625,243763.3642
2013-12-03 15:00:00,21.87,21.87,21.84,21.84,185079.59135186503,8.3625,8.3625,8.351,8.351,185079.5914
2013-12-03 15:05:00,21.84,21.84,21.82,21.84,193157.5196008553,8.351,8.351,8.3433,8.351,193157.5196
2013-12-03 15:10:00,21.84,21.84,21.81,21.81,219767.16559752912,8.351,8.351,8.3395,8.3395,219767.1656
2013-12-03 15:15:00,21.81,21.83,21.8,21.83,243525.7780945593,8.3395,8.3472,8.3357,8.3472,243525.7781
2013-12-03 15:20:00,21.83,21.83,21.81,21.81,257780.9455927774,8.3472,8.3472,8.3395,8.3395,257780.9456
2013-12-03 15:25:00,21.81,21.81,21.79,21.8,276075.07721549063,8.3395,8.3395,8.3319,8.3357,276075.0772
2013-12-03 15:30:00,21.8,21.85,21.79,21.84,407460.2043240675,8.3357,8.3548,8.3319,8.351,407460.2043
2013-12-03 15:35:00,21.84,21.84,21.82,21.82,250653.3618436684,8.351,8.351,8.3433,8.3433,250653.3618
2013-12-03 15:40:00,21.82,21.82,21.8,21.82,417676.4076977905,8.3433,8.3433,8.3357,8.3433,417676.4077
2013-12-03 15:45:00,21.82,21.85,21.81,21.85,511522.9270610596,8.3433,8.3548,8.3395,8.3548,511522.9271
2013-12-03 15:50:00,21.84,21.85,21.83,21.85,654549.7742931813,8.351,8.3548,8.3472,8.3548,654549.7743
2013-12-03 15:55:00,21.85,21.87,21.84,21.86,1151579.9477310523,8.3548,8.3625,8.351,8.3586,1151579.9477
2013-12-04 09:30:00,21.6,21.61,21.26,21.35,2953195.5333808507,8.2592,8.263,8.1292,8.1636,2953195.5334
2013-12-04 09:35:00,21.37,21.53,21.3,21.49,1159182.7037301022,8.1713,8.2325,8.1445,8.2172,1159182.7037
2013-12-04 09:40:00,21.49,21.49,21.37,21.43,619149.4416726063,8.2172,8.2172,8.1713,8.1942,619149.4417
2013-12-04 09:45:00,21.43,21.52,21.42,21.51,704442.8605369447,8.1942,8.2286,8.1904,8.2248,704442.8605
2013-12-04 09:50:00,21.52,21.54,21.47,21.47,750296.9826562129,8.2286,8.2363,8.2095,8.2095,750296.9827
2013-12-04 09:55:00,21.47,21.54,21.44,21.5,839866.9517700167,8.2095,8.2363,8.198,8.221,839866.9518
2013-12-04 10:00:00,21.5,21.61,21.5,21.58,879543.8346400571,8.221,8.263,8.221,8.2516,879543.8346
2013-12-04 10:05:00,21.58,21.58,21.48,21.53,840342.1240199573,8.2516,8.2516,8.2133,8.2325,840342.124
2013-12-04 10:10:00,21.54,21.56,21.51,21.55,600142.5516749822,8.2363,8.2439,8.2248,8.2401,600142.5517
2013-12-04 10:15:00,21.55,21.66,21.55,21.63,1045378.9498693276,8.2401,8.2822,8.2401,8.2707,1045378.9499
2013-12-04 10:20:00,21.63,21.69,21.58,21.66,726300.7840342125,8.2707,8.2936,8.2516,8.2822,726300.784
2013-12-04 10:25:00,21.66,21.67,21.63,21.64,428367.783321454,8.2822,8.286,8.2707,8.2745,428367.7833
2013-12-04 10:30:00,21.64,21.68,21.62,21.66,521263.958184842,8.2745,8.2898,8.2669,8.2822,521263.9582
2013-12-04 10:35:00,21.66,21.66,21.58,21.58,329531.9553338085,8.2822,8.2822,8.2516,8.2516,329531.9553
2013-12-04 10:40:00,21.58,21.63,21.57,21.59,386315.0392017106,8.2516,8.2707,8.2477,8.2554,386315.0392
2013-12-04 10:45:00,21.59,21.63,21.59,21.63,354716.0845806605,8.2554,8.2707,8.2554,8.2707,354716.0846
2013-12-04 10:50:00,21.62,21.63,21.59,21.63,243525.7780945593,8.2669,8.2707,8.2554,8.2707,243525.7781
2013-12-04 10:55:00,21.63,21.63,21.6,21.63,173437.87122832026,8.2707,8.2707,8.2592,8.2707,173437.8712
2013-12-04 11:00:00,21.63,21.63,21.6,21.61,362318.8405797101,8.2707,8.2707,8.2592,8.263,362318.8406
2013-12-04 11:05:00,21.61,21.62,21.6,21.62,341886.4338322642,8.263,8.2669,8.2592,8.2669,341886.4338
2013-12-04 11:10:00,21.62,21.63,21.6,21.61,496317.4150629604,8.2669,8.2707,8.2592,8.263,496317.4151
2013-12-04 11:15:00,21.6,21.61,21.57,21.59,578522.2143026848,8.2592,8.263,8.2477,8.2554,578522.2143
2013-12-04 11:20:00,21.59,21.6,21.58,21.58,329531.9553338085,8.2554,8.2592,8.2516,8.2516,329531.9553
2013-12-04 11:25:00,21.59,21.59,21.55,21.56,379187.4554526016,8.2554,8.2554,8.2401,8.2439,379187.4555
2013-12-04 11:30:00,21.56,21.59,21.56,21.58,283202.6609645997,8.2439,8.2554,8.2439,8.2516,283202.661
2013-12-04 11:35:00,21.58,21.58,21.56,21.58,234497.50534568785,8.2516,8.2516,8.2439,8.2516,234497.5053
2013-12-04 11:40:00,21.58,21.58,21.55,21.58,216440.95984794488,8.2516,8.2516,8.2401,8.2516,216440.9598
2013-12-04 11:45:00,21.58,21.58,21.56,21.57,261107.1513423616,8.2516,8.2516,8.2439,8.2477,261107.1513
2013-12-04 11:50:00,21.56,21.58,21.55,21.58,869327.6312663341,8.2439,8.2516,8.2401,8.2516,869327.6313
2013-12-04 11:55:00,21.58,21.58,21.55,21.55,207887.85934901403,8.2516,8.2516,8.2401,8.2401,207887.8593
2013-12-04 12:00:00,21.56,21.56,21.54,21.54,374198.1468282252,8.2439,8.2439,8.2363,8.2363,374198.1468
2013-12-04 12:05:00,21.54,21.54,21.52,21.52,491090.5203136137,8.2363,8.2363,8.2286,8.2286,491090.5203
2013-12-04 12:10:00,21.52,21.53,21.47,21.48,449275.3623188406,8.2286,8.2325,8.2095,8.2133,449275.3623
2013-12-04 12:15:00,21.48,21.5,21.47,21.49,187930.62485150868,8.2133,8.221,8.2095,8.2172,187930.6249
2013-12-04 12:20:00,21.49,21.54,21.47,21.53,248752.67284390592,8.2172,8.2363,8.2095,8.2325,248752.6728
2013-12-04 12:25:00,21.53,21.57,21.53,21.56,222618.1990971728,8.2325,8.2477,8.2325,8.2439,222618.1991
2013-12-04 12:30:00,21.57,21.64,21.55,21.63,632929.4369208838,8.2477,8.2745,8.2401,8.2707,632929.4369
2013-12-04 12:35:00,21.63,21.63,21.59,21.61,206937.51484913283,8.2707,8.2707,8.2554,8.263,206937.5148
2013-12-04 12:40:00,21.61,21.62,21.6,21.61,186029.93585174627,8.263,8.2669,8.2592,8.263,186029.9359
2013-12-04 12:45:00,21.62,21.65,21.61,21.61,381563.3167023046,8.2669,8.2783,8.263,8.263,381563.3167
2013-12-04 12:50:00,21.61,21.63,21.55,21.55,786172.4875267284,8.263,8.2707,8.2401,8.2401,786172.4875
2013-12-04 12:55:00,21.55,21.57,21.54,21.56,475647.4221905441,8.2401,8.2477,8.2363,8.2439,475647.4222
2013-12-04 13:00:00,21.56,21.6,21.56,21.59,276550.2494654312,8.2439,8.2592,8.2439,8.2554,276550.2495
2013-12-04 13:05:00,21.58,21.59,21.55,21.57,186505.10810168687,8.2516,8.2554,8.2401,8.2477,186505.1081
2013-12-04 13:10:00,21.56,21.56,21.51,21.51,159895.46210501308,8.2439,8.2439,8.2248,8.2248,159895.4621
2013-12-04 13:15:00,21.51,21.51,21.48,21.48,186267.52197671653,8.2248,8.2248,8.2133,8.2133,186267.522
2013-12-04 13:20:00,21.48,21.49,21.47,21.47,331195.0582086006,8.2133,8.2172,8.2095,8.2095,331195.0582
2013-12-04 13:25:00,21.47,21.47,21.42,21.42,328344.024708957,8.2095,8.2095,8.1904,8.1904,328344.0247
2013-12-04 13:30:00,21.42,21.42,21.35,21.38,547398.4319315752,8.1904,8.1904,8.1636,8.1751,547398.4319
2013-12-04 13:35:00,21.37,21.41,21.37,21.4,261107.1513423616,8.1713,8.1866,8.1713,8.1827,261107.1513
2013-12-04 13:40:00,21.39,21.39,21.38,21.38,233784.7469707769,8.1789,8.1789,8.1751,8.1751,233784.747
2013-12-04 13:45:00,21.38,21.4,21.37,21.39,235685.4359705393,8.1751,8.1827,8.1713,8.1789,235685.436
2013-12-04 13:50:00,21.39,21.41,21.38,21.41,213114.75409836063,8.1789,8.1866,8.1751,8.1866,213114.7541
2013-12-04 13:55:00,21.41,21.42,21.39,21.42,178902.3521026372,8.1866,8.1904,8.1789,8.1904,178902.3521
2013-12-04 14:00:00,21.42,21.46,21.42,21.44,172725.11285340937,8.1904,8.2057,8.1904,8.198,172725.1129
2013-12-04 14:05:00,21.44,21.44,21.41,21.41,173913.04347826086,8.198,8.198,8.1866,8.1866,173913.0435
2013-12-04 14:10:00,21.41,21.43,21.39,21.42,231408.8857210739,8.1866,8.1942,8.1789,8.1904,231408.8857
2013-12-04 14:15:00,21.42,21.44,21.41,21.43,179377.5243525778,8.1904,8.198,8.1866,8.1942,179377.5244
2013-12-04 14:20:00,21.43,21.43,21.4,21.42,253266.8092183417,8.1942,8.1942,8.1827,8.1904,253266.8092
2013-12-04 14:25:00,21.42,21.44,21.41,21.42,238774.05559515324,8.1904,8.198,8.1866,8.1904,238774.0556
2013-12-04 14:30:00,21.42,21.47,21.42,21.46,266096.45996673795,8.1904,8.2095,8.1904,8.2057,266096.46
2013-12-04 14:35:00,21.45,21.47,21.45,21.45,191494.4167260632,8.2019,8.2095,8.2019,8.2019,191494.4167
2013-12-04 14:40:00,21.45,21.48,21.44,21.47,307198.85958660016,8.2019,8.2133,8.198,8.2095,307198.8596
2013-12-04 14:45:00,21.47,21.5,21.47,21.49,288191.969588976,8.2095,8.221,8.2095,8.2172,288191.9696
2013-12-04 14:50:00,21.5,21.5,21.44,21.44,244238.5364694702,8.221,8.221,8.198,8.198,244238.5365
2013-12-04 14:55:00,21.44,21.46,21.42,21.46,259919.2207175101,8.198,8.2057,8.1904,8.2057,259919.2207
2013-12-04 15:00:00,21.45,21.47,21.44,21.44,199097.17272511285,8.2019,8.2095,8.198,8.198,199097.1727
2013-12-04 15:05:00,21.44,21.44,21.42,21.44,600855.3100498931,8.198,8.198,8.1904,8.198,600855.31
2013-12-04 15:10:00,21.44,21.46,21.43,21.46,291755.76146353054,8.198,8.2057,8.1942,8.2057,291755.7615
2013-12-04 15:15:00,21.46,21.56,21.45,21.56,543597.0539320504,8.2057,8.2439,8.2019,8.2439,543597.0539
2013-12-04 15:20:00,21.56,21.57,21.51,21.51,495842.2428130197,8.2439,8.2477,8.2248,8.2248,495842.2428
2013-12-04 15:25:00,21.51,21.55,21.51,21.55,302209.5509622238,8.2248,8.2401,8.2248,8.2401,302209.551
2013-12-04 15:30:00,21.55,21.56,21.52,21.55,435970.5393205037,8.2401,8.2439,8.2286,8.2401,435970.5393
2013-12-04 15:35:00,21.55,21.55,21.53,21.53,347588.50083155144,8.2401,8.2401,8.2325,8.2325,347588.5008
2013-12-04 15:40:00,21.53,21.56,21.52,21.54,502019.4820622476,8.2325,8.2439,8.2286,8.2363,502019.4821
2013-12-04 15:45:00,21.54,21.55,21.5,21.51,497980.5179377524,8.2363,8.2401,8.221,8.2248,497980.5179
2013-12-04 15:50:00,21.52,21.53,21.5,21.53,677120.4561653599,8.2286,8.2325,8.221,8.2325,677120.4562
2013-12-04 15:55:00,21.53,21.53,21.5,21.5,1184366.832976954,8.2325,8.2325,8.221,8.221,1184366.833
2013-12-05 09:30:00,21.5,21.57,21.43,21.52,1040627.2273699216,8.221,8.2477,8.1942,8.2286,1040627.2274
2013-12-05 09:35:00,21.52,21.52,21.44,21.47,336659.5390829176,8.2286,8.2286,8.198,8.2095,336659.5391
2013-12-05 09:40:00,21.46,21.47,21.44,21.45,353290.56783083867,8.2057,8.2095,8.198,8.2019,353290.5678
2013-12-05 09:45:00,21.45,21.47,21.39,21.46,516512.235685436,8.2019,8.2095,8.1789,8.2057,516512.2357
2013-12-05 09:50:00,21.46,21.49,21.44,21.49,379900.21382751246,8.2057,8.2172,8.198,8.2172,379900.2138
2013-12-05 09:55:00,21.48,21.53,21.48,21.53,295319.55333808507,8.2133,8.2325,8.2133,8.2325,295319.5533
2013-12-05 10:00:00,21.52,21.53,21.49,21.51,216203.3737229746,8.2286,8.2325,8.2172,8.2248,216203.3737
2013-12-05 10:05:00,21.51,21.53,21.48,21.5,289379.9002138275,8.2248,8.2325,8.2133,8.221,289379.9002
2013-12-05 10:10:00,21.5,21.52,21.5,21.52,264195.77096697554,8.221,8.2286,8.221,8.2286,264195.771
2013-12-05 10:15:00,21.52,21.58,21.49,21.58,333095.747208363,8.2286,8.2516,8.2172,8.2516,333095.7472
2013-12-05 10:20:00,21.57,21.58,21.52,21.54,420052.2689474935,8.2477,8.2516,8.2286,8.2363,420052.2689
2013-12-05 10:25:00,21.53,21.57,21.52,21.55,211214.06509859825,8.2325,8.2477,8.2286,8.2401,211214.0651
2013-12-05 10:30:00,21.55,21.55,21.52,21.53,161083.39272986457,8.2401,8.2401,8.2286,8.2325,161083.3927
2013-12-05 10:35:00,21.53,21.59,21.52,21.58,201948.2062247565,8.2325,8.2554,8.2286,8.2516,201948.2062
2013-12-05 10:40:00,21.58,21.64,21.57,21.61,437871.2283202661,8.2516,8.2745,8.2477,8.263,437871.2283
2013-12-05 10:45:00,21.61,21.63,21.56,21.58,330957.47208363033,8.263,8.2707,8.2439,8.2516,330957.4721
2013-12-05 10:50:00,21.58,21.58,21.53,21.55,298883.3452126396,8.2516,8.2516,8.2325,8.2401,298883.3452
2013-12-05 10:55:00,21.55,21.55,21.53,21.55,114516.51223568544,8.2401,8.2401,8.2325,8.2401,114516.5122
2013-12-05 11:00:00,21.55,21.57,21.53,21.57,198622.00047517224,8.2401,8.2477,8.2325,8.2477,198622.0005
2013-12-05 11:05:00,21.57,21.57,21.54,21.55,170586.83772867665,8.2477,8.2477,8.2363,8.2401,170586.8377
2013-12-05 11:10:00,21.55,21.57,21.55,21.55,223330.9574720836,8.2401,8.2477,8.2401,8.2401,223330.9575
2013-12-05 11:15:00,21.56,21.61,21.55,21.61,206462.3425991922,8.2439,8.263,8.2401,8.263,206462.3426
2013-12-05 11:20:00,21.61,21.61,21.6,21.6,126395.81848420051,8.263,8.263,8.2592,8.2592,126395.8185
2013-12-05 11:25:00,21.6,21.61,21.59,21.59,221430.2684723212,8.2592,8.263,8.2554,8.2554,221430.2685
2013-12-05 11:30:00,21.59,21.6,21.55,21.56,210738.89284865765,8.2554,8.2592,8.2401,8.2439,210738.8928
2013-12-05 11:35:00,21.56,21.6,21.56,21.59,224518.8880969352,8.2439,8.2592,8.2439,8.2554,224518.8881
2013-12-05 11:40:00,21.59,21.66,21.59,21.65,432406.7474459492,8.2554,8.2822,8.2554,8.2783,432406.7474
2013-12-05 11:45:00,21.66,21.66,21.63,21.65,204324.0674744595,8.2822,8.2822,8.2707,8.2783,204324.0675
2013-12-05 11:50:00,21.66,21.66,21.62,21.64,143264.43335709194,8.2822,8.2822,8.2669,8.2745,143264.4334
2013-12-05 11:55:00,21.64,21.72,21.64,21.71,492753.6231884058,8.2745,8.3051,8.2745,8.3013,492753.6232
2013-12-05 12:00:00,21.71,21.71,21.69,21.71,183178.90235210265,8.3013,8.3013,8.2936,8.3013,183178.9024
2013-12-05 12:05:00,21.71,21.71,21.67,21.67,125683.06010928962,8.3013,8.3013,8.286,8.286,125683.0601
2013-12-05 12:10:00,21.67,21.72,21.67,21.69,221430.2684723212,8.286,8.3051,8.286,8.2936,221430.2685
2013-12-05 12:15:00,21.69,21.71,21.67,21.68,242100.26134473743,8.2936,8.3013,8.286,8.2898,242100.2613
2013-12-05 12:20:00,21.67,21.68,21.63,21.64,252078.8785934901,8.286,8.2898,8.2707,8.2745,252078.8786
2013-12-05 12:25:00,21.64,21.68,21.64,21.67,230220.9550962224,8.2745,8.2898,8.2745,8.286,230220.9551
2013-12-05 12:30:00,21.67,21.71,21.67,21.7,448800.1900689,8.286,8.3013,8.286,8.2975,448800.1901
2013-12-05 12:35:00,21.71,21.74,21.7,21.73,305535.75671180803,8.3013,8.3128,8.2975,8.3089,305535.7567
2013-12-05 12:40:00,21.73,21.74,21.71,21.71,137562.3663578047,8.3089,8.3128,8.3013,8.3013,137562.3664
2013-12-05 12:45:00,21.71,21.72,21.7,21.71,113328.58161083392,8.3013,8.3051,8.2975,8.3013,113328.5816
2013-12-05 12:50:00,21.71,21.73,21.71,21.73,284865.76383939176,8.3013,8.3089,8.3013,8.3089,284865.7638
2013-12-05 12:55:00,21.73,21.74,21.71,21.73,408885.7210738893,8.3089,8.3128,8.3013,8.3089,408885.7211
2013-12-05 13:00:00,21.73,21.73,21.72,21.73,161796.1511047755,8.3089,8.3089,8.3051,8.3089,161796.1511
2013-12-05 13:05:00,21.73,21.74,21.72,21.72,340698.5032074127,8.3089,8.3128,8.3051,8.3051,340698.5032
2013-12-05 13:10:00,21.73,21.73,21.7,21.71,191019.2444761226,8.3089,8.3089,8.2975,8.3013,191019.2445
2013-12-05 13:15:00,21.71,21.73,21.71,21.71,233784.7469707769,8.3013,8.3089,8.3013,8.3013,233784.747
2013-12-05 13:20:00,21.71,21.73,21.71,21.72,172962.69897837966,8.3013,8.3089,8.3013,8.3051,172962.699
2013-12-05 13:25:00,21.72,21.73,21.71,21.73,179377.5243525778,8.3051,8.3089,8.3013,8.3089,179377.5244
2013-12-05 13:30:00,21.72,21.73,21.71,21.72,137562.3663578047,8.3051,8.3089,8.3013,8.3051,137562.3664
2013-12-05 13:35:00,21.72,21.73,21.71,21.72,94559.2777381801,8.3051,8.3089,8.3013,8.3051,94559.2777
2013-12-05 13:40:00,21.72,21.74,21.7,21.71,359230.22095509624,8.3051,8.3128,8.2975,8.3013,359230.221
2013-12-05 13:45:00,21.71,21.71,21.66,21.66,259919.2207175101,8.3013,8.3013,8.2822,8.2822,259919.2207
2013-12-05 13:50:00,21.66,21.68,21.65,21.68,167735.80422903303,8.2822,8.2898,8.2783,8.2898,167735.8042
2013-12-05 13:55:00,21.68,21.68,21.68,21.68,116654.78736041817,8.2898,8.2898,8.2898,8.2898,116654.7874
2013-12-05 14:00:00,21.68,21.69,21.68,21.68,110002.3758612497,8.2898,8.2936,8.2898,8.2898,110002.3759
2013-12-05 14:05:00,21.68,21.69,21.67,21.68,189118.5554763602,8.2898,8.2936,8.286,8.2898,189118.5555
2013-12-05 14:10:00,21.68,21.68,21.67,21.68,354478.4984556902,8.2898,8.2898,8.286,8.2898,354478.4985
2013-12-05 14:15:00,21.68,21.68,21.67,21.68,215728.201473034,8.2898,8.2898,8.286,8.2898,215728.2015
2013-12-05 14:20:00,21.68,21.68,21.67,21.68,283677.83321454027,8.2898,8.2898,8.286,8.2898,283677.8332
2013-12-05 14:25:00,21.68,21.7,21.68,21.69,147778.56973152768,8.2898,8.2975,8.2898,8.2936,147778.5697
2013-12-05 14:30:00,21.69,21.71,21.69,21.7,158469.94535519127,8.2936,8.3013,8.2936,8.2975,158469.9454
2013-12-05 14:35:00,21.7,21.72,21.7,21.72,73414.11261582324,8.2975,8.3051,8.2975,8.3051,73414.1126
2013-12-05 14:40:00,21.72,21.72,21.68,21.69,134473.74673319078,8.3051,8.3051,8.2898,8.2936,134473.7467
2013-12-05 14:45:00,21.69,21.69,21.66,21.66,164409.59847944882,8.2936,8.2936,8.2822,8.2822,164409.5985
2013-12-05 14:50:00,21.66,21.66,21.63,21.63,149916.8448562604,8.2822,8.2822,8.2707,8.2707,149916.8449
2013-12-05 14:55:00,21.64,21.66,21.63,21.64,296982.6562128772,8.2745,8.2822,8.2707,8.2745,296982.6562
2013-12-05 15:00:00,21.64,21.66,21.63,21.65,318365.4074602043,8.2745,8.2822,8.2707,8.2783,318365.4075
2013-12-05 15:05:00,21.65,21.65,21.62,21.63,196008.5531004989,8.2783,8.2783,8.2669,8.2707,196008.5531
2013-12-05 15:10:00,21.64,21.64,21.6,21.62,225706.8187217867,8.2745,8.2745,8.2592,8.2669,225706.8187
2013-12-05 15:15:00,21.63,21.64,21.61,21.63,222143.02684723213,8.2707,8.2745,8.263,8.2707,222143.0268
2013-12-05 15:20:00,21.63,21.64,21.61,21.63,166072.7013542409,8.2707,8.2745,8.263,8.2707,166072.7014
2013-12-05 15:25:00,21.63,21.64,21.62,21.62,266809.21834164887,8.2707,8.2745,8.2669,8.2669,266809.2183
2013-12-05 15:30:00,21.62,21.66,21.61,21.66,170111.66547873605,8.2669,8.2822,8.263,8.2822,170111.6655
2013-12-05 15:35:00,21.66,21.68,21.66,21.66,246376.8115942029,8.2822,8.2898,8.2822,8.2822,246376.8116
2013-12-05 15:40:00,21.66,21.66,21.63,21.63,283915.4193395105,8.2822,8.2822,8.2707,8.2707,283915.4193
2013-12-05 15:45:00,21.63,21.64,21.59,21.6,367783.3214540271,8.2707,8.2745,8.2554,8.2592,367783.3215
2013-12-05 15:50:00,21.6,21.64,21.6,21.63,462342.5991922072,8.2592,8.2745,8.2592,8.2707,462342.5992
2013-12-05 15:55:00,21.63,21.64,21.61,21.64,857210.7388928487,8.2707,8.2745,8.263,8.2745,857210.7389
2013-12-06 09:30:00,21.77,21.87,21.76,21.77,582323.5923022096,8.3242,8.3625,8.3204,8.3242,582323.5923
2013-12-06 09:35:00,21.77,21.82,21.76,21.79,366595.3908291756,8.3242,8.3433,8.3204,8.3319,366595.3908
2013-12-06 09:40:00,21.79,21.82,21.77,21.79,309574.72083630314,8.3319,8.3433,8.3242,8.3319,309574.7208
2013-12-06 09:45:00,21.79,21.83,21.79,21.81,385364.6947018294,8.3319,8.3472,8.3319,8.3395,385364.6947
2013-12-06 09:50:00,21.81,21.83,21.8,21.82,329294.3692088382,8.3395,8.3472,8.3357,8.3433,329294.3692
2013-12-06 09:55:00,21.82,21.88,21.82,21.87,336897.12520788785,8.3433,8.3663,8.3433,8.3625,336897.1252
2013-12-06 10:00:00,21.88,21.92,21.87,21.9,631741.5062960323,8.3663,8.3816,8.3625,8.3739,631741.5063
2013-12-06 10:05:00,21.9,21.93,21.89,21.92,302447.13708719413,8.3739,8.3854,8.3701,8.3816,302447.1371
2013-12-06 10:10:00,21.92,21.93,21.89,21.9,418389.1660727013,8.3816,8.3854,8.3701,8.3739,418389.1661
2013-12-06 10:15:00,21.9,21.92,21.89,21.92,326205.7495842243,8.3739,8.3816,8.3701,8.3816,326205.7496
2013-12-06 10:20:00,21.92,21.93,21.91,21.91,324780.2328344025,8.3816,8.3854,8.3778,8.3778,324780.2328
2013-12-06 10:25:00,21.91,21.92,21.9,21.91,172487.52672843906,8.3778,8.3816,8.3739,8.3778,172487.5267
2013-12-06 10:30:00,21.91,21.91,21.9,21.91,328581.6108339273,8.3778,8.3778,8.3739,8.3778,328581.6108
2013-12-06 10:35:00,21.91,21.91,21.89,21.89,343787.1228320266,8.3778,8.3778,8.3701,8.3701,343787.1228
2013-12-06 10:40:00,21.89,21.92,21.88,21.9,569256.355428843,8.3701,8.3816,8.3663,8.3739,569256.3554
2013-12-06 10:45:00,21.9,21.95,21.89,21.9,556664.290805417,8.3739,8.393,8.3701,8.3739,556664.2908
2013-12-06 10:50:00,21.89,21.93,21.89,21.91,246614.3977191732,8.3701,8.3854,8.3701,8.3778,246614.3977
2013-12-06 10:55:00,21.91,21.95,21.91,21.95,255405.0843430744,8.3778,8.393,8.3778,8.393,255405.0843
2013-12-06 11:00:00,21.94,21.95,21.93,21.95,346162.9840817296,8.3892,8.393,8.3854,8.393,346162.9841
2013-12-06 11:05:00,21.95,21.97,21.93,21.97,275124.7327156094,8.393,8.4007,8.3854,8.4007,275124.7327
2013-12-06 11:10:00,21.97,21.97,21.95,21.97,170586.83772867665,8.4007,8.4007,8.393,8.4007,170586.8377
2013-12-06 11:15:00,21.97,21.99,21.96,21.97,306723.6873366595,8.4007,8.4083,8.3969,8.4007,306723.6873
2013-12-06 11:20:00,21.97,21.98,21.96,21.98,254692.32596816347,8.4007,8.4045,8.3969,8.4045,254692.326
2013-12-06 11:25:00,21.98,22.0,21.96,22.0,391066.7617011167,8.4045,8.4122,8.3969,8.4122,391066.7617
2013-12-06 11:30:00,21.99,22.06,21.98,22.03,598479.4488001901,8.4083,8.4351,8.4045,8.4236,598479.4488
2013-12-06 11:35:00,22.03,22.04,22.02,22.03,432881.91969588975,8.4236,8.4275,8.4198,8.4236,432881.9197
2013-12-06 11:40:00,22.03,22.05,22.0,22.01,540508.4343074365,8.4236,8.4313,8.4122,8.416,540508.4343
2013-12-06 11:45:00,22.01,22.03,22.01,22.01,318365.4074602043,8.416,8.4236,8.416,8.416,318365.4075
2013-12-06 11:50:00,22.01,22.02,22.01,22.01,138037.53860774531,8.416,8.4198,8.416,8.416,138037.5386
2013-12-06 11:55:00,22.01,22.02,22.0,22.01,275837.49109052034,8.416,8.4198,8.4122,8.416,275837.4911
2013-12-06 12:00:00,22.01,22.03,22.01,22.01,108814.4452363982,8.416,8.4236,8.416,8.416,108814.4452
2013-12-06 12:05:00,22.01,22.02,22.0,22.01,168923.73485388453,8.416,8.4198,8.4122,8.416,168923.7349
2013-12-06 12:10:00,22.01,22.02,21.98,21.99,251841.29246851985,8.416,8.4198,8.4045,8.4083,251841.2925
2013-12-06 12:15:00,21.99,22.01,21.99,22.0,224518.8880969352,8.4083,8.416,8.4083,8.4122,224518.8881
2013-12-06 12:20:00,22.0,22.0,21.98,21.99,324542.6467094322,8.4122,8.4122,8.4045,8.4083,324542.6467
2013-12-06 12:25:00,22.0,22.0,21.99,22.0,108814.4452363982,8.4122,8.4122,8.4083,8.4122,108814.4452
2013-12-06 12:30:00,22.0,22.02,22.0,22.02,165835.11522927062,8.4122,8.4198,8.4122,8.4198,165835.1152
2013-12-06 12:35:00,22.01,22.03,22.0,22.02,117605.13186029936,8.416,8.4236,8.4122,8.4198,117605.1319
2013-12-06 12:40:00,22.02,22.04,22.01,22.03,259444.0484675695,8.4198,8.4275,8.416,8.4236,259444.0485
2013-12-06 12:45:00,22.02,22.03,22.02,22.02,248990.2589688762,8.4198,8.4236,8.4198,8.4198,248990.259
2013-12-06 12:50:00,22.02,22.03,22.01,22.01,129246.85198384414,8.4198,8.4236,8.416,8.416,129246.852
2013-12-06 12:55:00,22.01,22.03,22.01,22.02,232596.8163459254,8.416,8.4236,8.416,8.4198,232596.8163
2013-12-06 13:00:00,22.01,22.02,22.01,22.02,215015.44309812307,8.416,8.4198,8.416,8.4198,215015.4431
2013-12-06 13:05:00,22.01,22.02,22.01,22.02,214777.8569731528,8.416,8.4198,8.416,8.4198,214777.857
2013-12-06 13:10:00,22.02,22.03,22.01,22.01,275362.3188405797,8.4198,8.4236,8.416,8.416,275362.3188
2013-12-06 13:15:00,22.01,22.02,22.0,22.01,119980.99311000238,8.416,8.4198,8.4122,8.416,119980.9931
2013-12-06 13:20:00,22.01,22.01,22.0,22.01,125207.88785934902,8.416,8.416,8.4122,8.416,125207.8879
2013-12-06 13:25:00,22.01,22.01,22.0,22.01,377761.93870277976,8.416,8.416,8.4122,8.416,377761.9387
2013-12-06 13:30:00,22.0,22.02,22.0,22.01,143739.60560703254,8.4122,8.4198,8.4122,8.416,143739.6056
2013-12-06 13:35:00,22.01,22.03,22.01,22.02,155856.49798051795,8.416,8.4236,8.416,8.4198,155856.498
2013-12-06 13:40:00,22.03,22.04,22.01,22.01,203611.30909954853,8.4236,8.4275,8.416,8.416,203611.3091
2013-12-06 13:45:00,22.01,22.03,22.01,22.01,156094.08410548823,8.416,8.4236,8.416,8.416,156094.0841
2013-12-06 13:50:00,22.01,22.02,22.01,22.01,53219.29199334759,8.416,8.4198,8.416,8.416,53219.292
2013-12-06 13:55:00,22.01,22.02,22.01,22.01,113566.16773580424,8.416,8.4198,8.416,8.416,113566.1677
2013-12-06 14:00:00,22.01,22.02,21.99,21.99,160370.63435495368,8.416,8.4198,8.4083,8.4083,160370.6344
2013-12-06 14:05:00,21.99,22.01,21.99,22.01,210738.89284865765,8.4083,8.416,8.4083,8.416,210738.8928
2013-12-06 14:10:00,22.01,22.01,21.98,21.99,191969.5889760038,8.416,8.416,8.4045,8.4083,191969.589
2013-12-06 14:15:00,21.99,22.0,21.98,21.99,113328.58161083392,8.4083,8.4122,8.4045,8.4083,113328.5816
2013-12-06 14:20:00,21.99,21.99,21.98,21.99,94796.8638631504,8.4083,8.4083,8.4045,8.4083,94796.8639
2013-12-06 14:25:00,21.99,21.99,21.98,21.98,73176.52649085294,8.4083,8.4083,8.4045,8.4045,73176.5265
2013-12-06 14:30:00,21.98,21.98,21.95,21.95,140175.81373247804,8.4045,8.4045,8.393,8.393,140175.8137
2013-12-06 14:35:00,21.95,21.95,21.94,21.95,147778.56973152768,8.393,8.393,8.3892,8.393,147778.5697
2013-12-06 14:40:00,21.95,21.98,21.95,21.98,95984.7944880019,8.393,8.4045,8.393,8.4045,95984.7945
2013-12-06 14:45:00,21.98,21.98,21.95,21.95,152292.7061059634,8.4045,8.4045,8.393,8.393,152292.7061
2013-12-06 14:50:00,21.95,21.96,21.95,21.95,110477.5481111903,8.393,8.3969,8.393,8.393,110477.5481
2013-12-06 14:55:00,21.95,21.96,21.95,21.95,66524.11499168449,8.393,8.3969,8.393,8.393,66524.115
2013-12-06 15:00:00,21.96,21.96,21.94,21.94,87194.10786410073,8.3969,8.3969,8.3892,8.3892,87194.1079
2013-12-06 15:05:00,21.94,21.95,21.94,21.95,101211.68923734856,8.3892,8.393,8.3892,8.393,101211.6892
2013-12-06 15:10:00,21.95,21.95,21.94,21.95,140650.98598241864,8.393,8.393,8.3892,8.393,140650.986
2013-12-06 15:15:00,21.95,21.95,21.94,21.94,108814.4452363982,8.393,8.393,8.3892,8.3892,108814.4452
2013-12-06 15:20:00,21.94,21.95,21.93,21.94,178664.76597766692,8.3892,8.393,8.3854,8.3892,178664.766
2013-12-06 15:25:00,21.94,21.94,21.91,21.92,191256.8306010929,8.3892,8.3892,8.3778,8.3816,191256.8306
2013-12-06 15:30:00,21.91,21.92,21.91,21.91,225944.4048467569,8.3778,8.3816,8.3778,8.3778,225944.4048
2013-12-06 15:35:00,21.91,21.91,21.89,21.89,229033.02447137088,8.3778,8.3778,8.3701,8.3701,229033.0245
2013-12-06 15:40:00,21.89,21.9,21.88,21.89,335946.78070800664,8.3701,8.3739,8.3663,8.3701,335946.7807
2013-12-06 15:45:00,21.89,21.9,21.88,21.89,375861.24970301735,8.3701,8.3739,8.3663,8.3701,375861.2497
2013-12-06 15:50:00,21.89,21.91,21.88,21.9,535043.9534331196,8.3701,8.3778,8.3663,8.3739,535043.9534
2013-12-06 15:55:00,21.9,21.9,21.88,21.89,929199.33475885,8.3739,8.3739,8.3663,8.3701,929199.3348
2013-12-09 09:30:00,21.97,21.99,21.85,21.93,1006889.9976241388,8.4007,8.4083,8.3548,8.3854,1006889.9976
2013-12-09 09:35:00,21.94,21.95,21.77,21.79,524590.1639344263,8.3892,8.393,8.3242,8.3319,524590.1639
2013-12-09 09:40:00,21.79,21.87,21.76,21.86,431218.8168210976,8.3319,8.3625,8.3204,8.3586,431218.8168
2013-12-09 09:45:00,21.85,21.87,21.84,21.85,343549.53670705634,8.3548,8.3625,8.351,8.3548,343549.5367
2013-12-09 09:50:00,21.86,21.88,21.84,21.86,286053.6944642433,8.3586,8.3663,8.351,8.3586,286053.6945
2013-12-09 09:55:00,21.86,21.87,21.82,21.85,316227.13233547163,8.3586,8.3625,8.3433,8.3548,316227.1323
2013-12-09 10:00:00,21.85,21.87,21.84,21.86,221192.68234735093,8.3548,8.3625,8.351,8.3586,221192.6823
2013-12-09 10:05:00,21.86,21.86,21.79,21.81,243050.6058446187,8.3586,8.3586,8.3319,8.3395,243050.6058
2013-12-09 10:10:00,21.81,21.82,21.79,21.8,201948.2062247565,8.3395,8.3433,8.3319,8.3357,201948.2062
2013-12-09 10:15:00,21.8,21.81,21.76,21.81,223568.543597054,8.3357,8.3395,8.3204,8.3395,223568.5436
2013-12-09 10:20:00,21.81,21.82,21.79,21.8,270848.182466144,8.3395,8.3433,8.3319,8.3357,270848.1825
2013-12-09 10:25:00,21.8,21.81,21.76,21.76,260394.3929674507,8.3357,8.3395,8.3204,8.3204,260394.393
2013-12-09 10:30:00,21.76,21.76,21.7,21.74,334046.09170824423,8.3204,8.3204,8.2975,8.3128,334046.0917
2013-12-09 10:35:00,21.73,21.82,21.73,21.81,317652.6490852934,8.3089,8.3433,8.3089,8.3395,317652.6491
2013-12-09 10:40:00,21.82,21.83,21.8,21.82,155381.32573057734,8.3433,8.3472,8.3357,8.3433,155381.3257
2013-12-09 10:45:00,21.82,21.83,21.79,21.8,118317.89023521026,8.3433,8.3472,8.3319,8.3357,118317.8902
2013-12-09 10:50:00,21.8,21.86,21.79,21.84,647659.7766690425,8.3357,8.3586,8.3319,8.351,647659.7767
2013-12-09 10:55:00,21.84,21.85,21.83,21.84,120693.75148491329,8.351,8.3548,8.3472,8.351,120693.7515
2013-12-09 11:00:00,21.84,21.86,21.84,21.85,90045.14136374436,8.351,8.3586,8.351,8.3548,90045.1414
2013-12-09 11:05:00,21.85,21.89,21.85,21.87,274649.5604656688,8.3548,8.3701,8.3548,8.3625,274649.5605
2013-12-09 11:10:00,21.87,21.89,21.86,21.88,120456.16535994298,8.3625,8.3701,8.3586,8.3663,120456.1654
2013-12-09 11:15:00,21.87,21.88,21.85,21.87,92896.17486338798,8.3625,8.3663,8.3548,8.3625,92896.1749
2013-12-09 11:20:00,21.87,21.9,21.86,21.9,251128.53409360893,8.3625,8.3739,8.3586,8.3739,251128.5341
2013-12-09 11:25:00,21.89,21.9,21.88,21.88,100498.93086243764,8.3701,8.3739,8.3663,8.3663,100498.9309
2013-12-09 11:30:00,21.88,21.88,21.84,21.86,396768.8287004039,8.3663,8.3663,8.351,8.3586,396768.8287
2013-12-09 11:35:00,21.86,21.87,21.85,21.85,93846.51936326918,8.3586,8.3625,8.3548,8.3548,93846.5194
2013-12-09 11:40:00,21.86,21.86,21.82,21.82,189118.5554763602,8.3586,8.3586,8.3433,8.3433,189118.5555
2013-12-09 11:45:00,21.82,21.82,21.81,21.82,130909.95485863628,8.3433,8.3433,8.3395,8.3433,130909.9549
2013-12-09 11:50:00,21.82,21.83,21.81,21.81,102874.79211214064,8.3433,8.3472,8.3395,8.3395,102874.7921
2013-12-09 11:55:00,21.81,21.82,21.81,21.81,169161.32097885484,8.3395,8.3433,8.3395,8.3395,169161.321
2013-12-09 12:00:00,21.81,21.84,21.81,21.83,142076.50273224045,8.3395,8.351,8.3395,8.3472,142076.5027
2013-12-09 12:05:00,21.84,21.84,21.8,21.8,148016.155856498,8.351,8.351,8.3357,8.3357,148016.1559
2013-12-09 12:10:00,21.8,21.81,21.79,21.79,147778.56973152768,8.3357,8.3395,8.3319,8.3319,147778.5697
2013-12-09 12:15:00,21.79,21.82,21.79,21.8,177952.007602756,8.3319,8.3433,8.3319,8.3357,177952.0076
2013-12-09 12:20:00,21.8,21.82,21.79,21.8,59158.94511760513,8.3357,8.3433,8.3319,8.3357,59158.9451
2013-12-09 12:25:00,21.8,21.8,21.75,21.76,204561.6535994298,8.3357,8.3357,8.3166,8.3204,204561.6536
2013-12-09 12:30:00,21.76,21.79,21.75,21.78,189831.3138512711,8.3204,8.3319,8.3166,8.328,189831.3139
2013-12-09 12:35:00,21.78,21.79,21.76,21.78,321216.44095984794,8.328,8.3319,8.3204,8.328,321216.441
2013-12-09 12:40:00,21.77,21.77,21.75,21.75,306248.5150867189,8.3242,8.3242,8.3166,8.3166,306248.5151
2013-12-09 12:45:00,21.75,21.79,21.74,21.77,522214.3026847232,8.3166,8.3319,8.3128,8.3242,522214.3027
2013-12-09 12:50:00,21.77,21.79,21.76,21.78,70325.49299120932,8.3242,8.3319,8.3204,8.328,70325.493
2013-12-09 12:55:00,21.78,21.79,21.76,21.76,66761.70111665479,8.328,8.3319,8.3204,8.3204,66761.7011
2013-12-09 13:00:00,21.77,21.77,21.74,21.74,110477.5481111903,8.3242,8.3242,8.3128,8.3128,110477.5481
2013-12-09 13:05:00,21.75,21.75,21.73,21.75,159420.28985507248,8.3166,8.3166,8.3089,8.3166,159420.2899
2013-12-09 13:10:00,21.75,21.76,21.74,21.74,85293.41886433832,8.3166,8.3204,8.3128,8.3128,85293.4189
2013-12-09 13:15:00,21.74,21.78,21.73,21.78,227369.9215965788,8.3128,8.328,8.3089,8.328,227369.9216
2013-12-09 13:20:00,21.78,21.81,21.78,21.79,134948.9189831314,8.328,8.3395,8.328,8.3319,134948.919
2013-12-09 13:25:00,21.79,21.81,21.79,21.8,119505.82086006178,8.3319,8.3395,8.3319,8.3357,119505.8209
2013-12-09 13:30:00,21.79,21.8,21.79,21.79,108101.6868614873,8.3319,8.3357,8.3319,8.3319,108101.6869
2013-12-09 13:35:00,21.79,21.79,21.78,21.79,88144.45236398195,8.3319,8.3319,8.328,8.3319,88144.4524
2013-12-09 13:40:00,21.79,21.79,21.76,21.76,124019.9572344975,8.3319,8.3319,8.3204,8.3204,124019.9572
2013-12-09 13:45:00,21.76,21.76,21.74,21.76,84818.24661439772,8.3204,8.3204,8.3128,8.3204,84818.2466
2013-12-09 13:50:00,21.76,21.76,21.74,21.74,107864.100736517,8.3204,8.3204,8.3128,8.3128,107864.1007
2013-12-09 13:55:00,21.75,21.76,21.75,21.75,97647.897362794,8.3166,8.3204,8.3166,8.3166,97647.8974
2013-12-09 14:00:00,21.75,21.76,21.74,21.75,121644.09598479448,8.3166,8.3204,8.3128,8.3166,121644.096
2013-12-09 14:05:00,21.75,21.75,21.74,21.74,84580.66048942742,8.3166,8.3166,8.3128,8.3128,84580.6605
2013-12-09 14:10:00,21.74,21.76,21.74,21.75,132097.88548348777,8.3128,8.3204,8.3128,8.3166,132097.8855
2013-12-09 14:15:00,21.76,21.76,21.73,21.74,167498.21810406272,8.3204,8.3204,8.3089,8.3128,167498.2181
2013-12-09 14:20:00,21.74,21.76,21.74,21.76,143739.60560703254,8.3128,8.3204,8.3128,8.3204,143739.6056
2013-12-09 14:25:00,21.76,21.78,21.75,21.77,103587.55048705156,8.3204,8.328,8.3166,8.3242,103587.5505
2013-12-09 14:30:00,21.77,21.8,21.77,21.79,191256.8306010929,8.3242,8.3357,8.3242,8.3319,191256.8306
2013-12-09 14:35:00,21.79,21.79,21.78,21.79,131622.71323354717,8.3319,8.3319,8.328,8.3319,131622.7132
2013-12-09 14:40:00,21.78,21.81,21.78,21.79,107626.51461154668,8.328,8.3395,8.328,8.3319,107626.5146
2013-12-09 14:45:00,21.79,21.81,21.79,21.8,122832.026609646,8.3319,8.3395,8.3319,8.3357,122832.0266
2013-12-09 14:50:00,21.79,21.82,21.79,21.8,156806.84248039915,8.3319,8.3433,8.3319,8.3357,156806.8425
2013-12-09 14:55:00,21.79,21.8,21.78,21.8,122119.2682347351,8.3319,8.3357,8.328,8.3357,122119.2682
2013-12-09 15:00:00,21.8,21.81,21.79,21.81,77215.49061534807,8.3357,8.3395,8.3319,8.3395,77215.4906
2013-12-09 15:05:00,21.81,21.81,21.78,21.79,89332.38298883346,8.3395,8.3395,8.328,8.3319,89332.383
2013-12-09 15:10:00,21.79,21.81,21.79,21.8,129246.85198384414,8.3319,8.3395,8.3319,8.3357,129246.852
2013-12-09 15:15:00,21.8,21.81,21.79,21.79,79116.17961511048,8.3357,8.3395,8.3319,8.3319,79116.1796
2013-12-09 15:20:00,21.79,21.8,21.78,21.79,121881.6821097648,8.3319,8.3357,8.328,8.3319,121881.6821
2013-12-09 15:25:00,21.79,21.79,21.76,21.77,495842.2428130197,8.3319,8.3319,8.3204,8.3242,495842.2428
2013-12-09 15:30:00,21.77,21.79,21.77,21.78,209075.78997386555,8.3242,8.3319,8.3242,8.328,209075.79
2013-12-09 15:35:00,21.78,21.79,21.75,21.75,230933.7134711333,8.328,8.3319,8.3166,8.3166,230933.7135
2013-12-09 15:40:00,21.75,21.77,21.74,21.76,320028.51033499645,8.3166,8.3242,8.3128,8.3204,320028.5103
2013-12-09 15:45:00,21.76,21.77,21.75,21.76,299358.5174625802,8.3204,8.3242,8.3166,8.3204,299358.5175
2013-12-09 15:50:00,21.76,21.76,21.74,21.74,401520.55119980994,8.3204,8.3204,8.3128,8.3128,401520.5512
2013-12-09 15:55:00,21.74,21.76,21.73,21.76,1012354.4784984556,8.3128,8.3204,8.3089,8.3204,1012354.4785
2013-12-10 09:30:00,21.73,21.82,21.73,21.77,604181.5157994773,8.3089,8.3433,8.3089,8.3242,604181.5158
2013-12-10 09:35:00,21.77,21.85,21.76,21.84,291518.17533856025,8.3242,8.3548,8.3204,8.351,291518.1753
2013-12-10 09:40:00,21.84,21.91,21.84,21.87,546923.2596816346,8.351,8.3778,8.351,8.3625,546923.2597
2013-12-10 09:45:00,21.87,21.89,21.82,21.85,807555.2387740556,8.3625,8.3701,8.3433,8.3548,807555.2388
2013-12-10 09:50:00,21.85,21.93,21.85,21.92,538132.5730577335,8.3548,8.3854,8.3548,8.3816,538132.5731
2013-12-10 09:55:00,21.91,21.95,21.89,21.95,428605.3694464244,8.3778,8.393,8.3701,8.393,428605.3694
2013-12-10 10:00:00,21.94,21.95,21.91,21.93,413162.27132335474,8.3892,8.393,8.3778,8.3854,413162.2713
2013-12-10 10:05:00,21.93,21.95,21.9,21.93,330244.7137087194,8.3854,8.393,8.3739,8.3854,330244.7137
2013-12-10 10:10:00,21.93,21.97,21.91,21.94,719885.9586600143,8.3854,8.4007,8.3778,8.3892,719885.9587
2013-12-10 10:15:00,21.93,21.96,21.93,21.95,162746.4956046567,8.3854,8.3969,8.3854,8.393,162746.4956
2013-12-10 10:20:00,21.95,21.95,21.91,21.94,199334.7588500832,8.393,8.393,8.3778,8.3892,199334.7589
2013-12-10 10:25:00,21.94,21.96,21.91,21.96,661439.7719173201,8.3892,8.3969,8.3778,8.3969,661439.7719
2013-12-10 10:30:00,21.96,21.96,21.94,21.95,194345.4502257068,8.3969,8.3969,8.3892,8.393,194345.4502
2013-12-10 10:35:00,21.95,22.01,21.94,22.0,332145.4027084818,8.393,8.416,8.3892,8.4122,332145.4027
2013-12-10 10:40:00,22.0,22.0,21.98,21.99,298408.17296269897,8.4122,8.4122,8.4045,8.4083,298408.173
2013-12-10 10:45:00,21.99,22.0,21.97,21.99,315751.960085531,8.4083,8.4122,8.4007,8.4083,315751.9601
2013-12-10 10:50:00,22.0,22.0,21.97,21.99,304585.4122119268,8.4122,8.4122,8.4007,8.4083,304585.4122
2013-12-10 10:55:00,22.0,22.01,21.95,21.95,209075.78997386555,8.4122,8.416,8.393,8.393,209075.79
2013-12-10 11:00:00,21.95,21.95,21.92,21.93,208363.03159895464,8.393,8.393,8.3816,8.3854,208363.0316
2013-12-10 11:05:00,21.93,21.93,21.9,21.91,260869.5652173913,8.3854,8.3854,8.3739,8.3778,260869.5652
2013-12-10 11:10:00,21.9,21.92,21.9,21.9,203136.136849608,8.3739,8.3816,8.3739,8.3739,203136.1368
2013-12-10 11:15:00,21.91,21.92,21.9,21.91,287004.0389641245,8.3778,8.3816,8.3739,8.3778,287004.039
2013-12-10 11:20:00,21.91,21.92,21.9,21.91,155381.32573057734,8.3778,8.3816,8.3739,8.3778,155381.3257
2013-12-10 11:25:00,21.91,21.92,21.9,21.91,258493.70396768829,8.3778,8.3816,8.3739,8.3778,258493.704
2013-12-10 11:30:00,21.91,21.92,21.89,21.9,376574.0080779283,8.3778,8.3816,8.3701,8.3739,376574.0081
2013-12-10 11:35:00,21.9,21.91,21.9,21.9,138275.1247327156,8.3739,8.3778,8.3739,8.3739,138275.1247
2013-12-10 11:40:00,21.9,21.92,21.9,21.91,259206.4623425992,8.3739,8.3816,8.3739,8.3778,259206.4623
2013-12-10 11:45:00,21.91,21.91,21.9,21.9,126158.23235923024,8.3778,8.3778,8.3739,8.3739,126158.2324
2013-12-10 11:50:00,21.9,21.9,21.88,21.9,245188.8809693514,8.3739,8.3739,8.3663,8.3739,245188.881
2013-12-10 11:55:00,21.89,21.9,21.88,21.89,153243.05060584462,8.3701,8.3739,8.3663,8.3701,153243.0506
2013-12-10 12:00:00,21.89,21.9,21.88,21.9,198622.00047517224,8.3701,8.3739,8.3663,8.3739,198622.0005
2013-12-10 12:05:00,21.9,21.9,21.88,21.89,249940.60346875744,8.3739,8.3739,8.3663,8.3701,249940.6035
2013-12-10 12:10:00,21.89,21.9,21.88,21.9,124732.71560940842,8.3701,8.3739,8.3663,8.3739,124732.7156
2013-12-10 12:15:00,21.9,21.9,21.89,21.9,151104.7754811119,8.3739,8.3739,8.3701,8.3739,151104.7755
2013-12-10 12:20:00,21.9,21.9,21.88,21.89,241625.0890947969,8.3739,8.3739,8.3663,8.3701,241625.0891
2013-12-10 12:25:00,21.89,21.89,21.88,21.89,176764.0769779045,8.3701,8.3701,8.3663,8.3701,176764.077
2013-12-10 12:30:00,21.89,21.9,21.88,21.88,165835.11522927062,8.3701,8.3739,8.3663,8.3663,165835.1152
2013-12-10 12:35:00,21.89,21.9,21.88,21.89,119743.40698503208,8.3701,8.3739,8.3663,8.3701,119743.407
2013-12-10 12:40:00,21.88,21.9,21.88,21.9,70087.90686623902,8.3663,8.3739,8.3663,8.3739,70087.9069
2013-12-10 12:45:00,21.9,21.91,21.9,21.91,124732.71560940842,8.3739,8.3778,8.3739,8.3778,124732.7156
2013-12-10 12:50:00,21.92,21.94,21.91,21.93,204799.2397244001,8.3816,8.3892,8.3778,8.3854,204799.2397
2013-12-10 12:55:00,21.94,21.96,21.93,21.96,168686.14872891424,8.3892,8.3969,8.3854,8.3969,168686.1487
2013-12-10 13:00:00,21.96,21.96,21.94,21.95,179139.93822760752,8.3969,8.3969,8.3892,8.393,179139.9382
2013-12-10 13:05:00,21.95,21.95,21.94,21.95,95034.4499881207,8.393,8.393,8.3892,8.393,95034.45
2013-12-10 13:10:00,21.95,21.95,21.93,21.93,132810.64385839866,8.393,8.393,8.3854,8.3854,132810.6439
2013-12-10 13:15:00,21.94,21.95,21.93,21.93,121406.5098598242,8.3892,8.393,8.3854,8.3854,121406.5099
2013-12-10 13:20:00,21.94,21.94,21.92,21.93,140413.39985744833,8.3892,8.3892,8.3816,8.3854,140413.3999
2013-12-10 13:25:00,21.92,21.93,21.9,21.92,197909.24210026136,8.3816,8.3854,8.3739,8.3816,197909.2421
2013-12-10 13:30:00,21.92,21.94,21.92,21.94,154906.15348063674,8.3816,8.3892,8.3816,8.3892,154906.1535
2013-12-10 13:35:00,21.94,21.94,21.92,21.93,188880.96935138988,8.3892,8.3892,8.3816,8.3854,188880.9694
2013-12-10 13:40:00,21.92,21.92,21.91,21.92,130672.36873366596,8.3816,8.3816,8.3778,8.3816,130672.3687
2013-12-10 13:45:00,21.92,21.92,21.9,21.92,222143.02684723213,8.3816,8.3816,8.3739,8.3816,222143.0268
2013-12-10 13:50:00,21.91,21.92,21.89,21.89,243525.7780945593,8.3778,8.3816,8.3701,8.3701,243525.7781
2013-12-10 13:55:00,21.89,21.9,21.87,21.9,496555.0011879306,8.3701,8.3739,8.3625,8.3739,496555.0012
2013-12-10 14:00:00,21.9,21.9,21.89,21.9,130672.36873366596,8.3739,8.3739,8.3701,8.3739,130672.3687
2013-12-10 14:05:00,21.9,21.9,21.9,21.9,95034.4499881207,8.3739,8.3739,8.3739,8.3739,95034.45
2013-12-10 14:10:00,21.9,21.9,21.89,21.9,217153.7182228558,8.3739,8.3739,8.3701,8.3739,217153.7182
2013-12-10 14:15:00,21.9,21.9,21.89,21.9,132810.64385839866,8.3739,8.3739,8.3701,8.3739,132810.6439
2013-12-10 14:20:00,21.9,21.9,21.89,21.9,435495.3670705631,8.3739,8.3739,8.3701,8.3739,435495.3671
2013-12-10 14:25:00,21.9,21.91,21.9,21.91,151579.9477310525,8.3739,8.3778,8.3739,8.3778,151579.9477
2013-12-10 14:30:00,21.91,21.91,21.9,21.9,176526.4908529342,8.3778,8.3778,8.3739,8.3739,176526.4909
2013-12-10 14:35:00,21.9,21.91,21.89,21.9,264433.3570919458,8.3739,8.3778,8.3701,8.3739,264433.3571
2013-12-10 14:40:00,21.9,21.9,21.89,21.9,115704.44286053696,8.3739,8.3739,8.3701,8.3739,115704.4429
2013-12-10 14:45:00,21.89,21.9,21.88,21.89,143264.43335709194,8.3701,8.3739,8.3663,8.3701,143264.4334
2013-12-10 14:50:00,21.89,21.89,21.88,21.89,197671.65597529104,8.3701,8.3701,8.3663,8.3701,197671.656
2013-12-10 14:55:00,21.89,21.91,21.89,21.9,196721.31147540984,8.3701,8.3778,8.3701,8.3739,196721.3115
2013-12-10 15:00:00,21.9,21.92,21.9,21.92,241149.91684485623,8.3739,8.3816,8.3739,8.3816,241149.9168
2013-12-10 15:05:00,21.92,21.92,21.9,21.9,122594.4404846757,8.3816,8.3816,8.3739,8.3739,122594.4405
2013-12-10 15:10:00,21.9,21.91,21.89,21.89,179852.6966025184,8.3739,8.3778,8.3701,8.3701,179852.6966
2013-12-10 15:15:00,21.89,21.9,21.88,21.88,217153.7182228558,8.3701,8.3739,8.3663,8.3663,217153.7182
2013-12-10 15:20:00,21.88,21.9,21.88,21.88,189831.3138512711,8.3663,8.3739,8.3663,8.3663,189831.3139
2013-12-10 15:25:00,21.89,21.89,21.88,21.89,179377.5243525778,8.3701,8.3701,8.3663,8.3701,179377.5244
2013-12-10 15:30:00,21.89,21.9,21.89,21.89,178189.59372772631,8.3701,8.3739,8.3701,8.3701,178189.5937
2013-12-10 15:35:00,21.89,21.9,21.87,21.87,255880.256593015,8.3701,8.3739,8.3625,8.3625,255880.2566
2013-12-10 15:40:00,21.87,21.88,21.87,21.87,269660.2518412925,8.3625,8.3663,8.3625,8.3625,269660.2518
2013-12-10 15:45:00,21.87,21.87,21.85,21.86,329294.3692088382,8.3625,8.3625,8.3548,8.3586,329294.3692
2013-12-10 15:50:00,21.86,21.89,21.86,21.87,793537.6574008078,8.3586,8.3701,8.3586,8.3625,793537.6574
2013-12-10 15:55:00,21.87,21.87,21.85,21.85,862675.2197671656,8.3625,8.3625,8.3548,8.3548,862675.2198
2013-12-11 09:30:00,21.84,21.89,21.76,21.78,542646.7094321692,8.351,8.3701,8.3204,8.328,542646.7094
2013-12-11 09:35:00,21.77,21.92,21.77,21.86,388215.728201473,8.3242,8.3816,8.3242,8.3586,388215.7282
2013-12-11 09:40:00,21.85,21.9,21.82,21.82,316939.89071038255,8.3548,8.3739,8.3433,8.3433,316939.8907
2013-12-11 09:45:00,21.82,21.84,21.75,21.76,296745.07008790685,8.3433,8.351,8.3166,8.3204,296745.0701
2013-12-11 09:50:00,21.76,21.76,21.73,21.75,243050.6058446187,8.3204,8.3204,8.3089,8.3166,243050.6058
2013-12-11 09:55:00,21.75,21.86,21.75,21.84,255167.49821810407,8.3166,8.3586,8.3166,8.351,255167.4982
2013-12-11 10:00:00,21.84,21.84,21.82,21.83,186029.93585174627,8.351,8.351,8.3433,8.3472,186029.9359
2013-12-11 10:05:00,21.83,21.83,21.75,21.77,244238.5364694702,8.3472,8.3472,8.3166,8.3242,244238.5365
2013-12-11 10:10:00,21.76,21.84,21.76,21.83,205274.4119743407,8.3204,8.351,8.3204,8.3472,205274.412
2013-12-11 10:15:00,21.83,21.86,21.82,21.82,377999.5248277501,8.3472,8.3586,8.3433,8.3433,377999.5248
2013-12-11 10:20:00,21.82,21.86,21.81,21.84,328819.19695889764,8.3433,8.3586,8.3395,8.351,328819.197
2013-12-11 10:25:00,21.84,21.84,21.76,21.77,257305.7733428368,8.351,8.351,8.3204,8.3242,257305.7733
2013-12-11 10:30:00,21.76,21.79,21.76,21.78,297695.4145877881,8.3204,8.3319,8.3204,8.328,297695.4146
2013-12-11 10:35:00,21.78,21.82,21.76,21.82,442860.5369446424,8.328,8.3433,8.3204,8.3433,442860.5369
2013-12-11 10:40:00,21.81,21.84,21.8,21.83,183891.6607270136,8.3395,8.351,8.3357,8.3472,183891.6607
2013-12-11 10:45:00,21.83,21.84,21.81,21.81,104300.30886196246,8.3472,8.351,8.3395,8.3395,104300.3089
2013-12-11 10:50:00,21.81,21.82,21.8,21.8,90995.48586362557,8.3395,8.3433,8.3357,8.3357,90995.4859
2013-12-11 10:55:00,21.8,21.82,21.79,21.8,132810.64385839866,8.3357,8.3433,8.3319,8.3357,132810.6439
2013-12-11 11:00:00,21.81,21.82,21.8,21.81,58683.77286766453,8.3395,8.3433,8.3357,8.3395,58683.7729
2013-12-11 11:05:00,21.81,21.83,21.81,21.82,75552.38774055595,8.3395,8.3472,8.3395,8.3433,75552.3877
2013-12-11 11:10:00,21.83,21.86,21.82,21.85,113090.99548586363,8.3472,8.3586,8.3433,8.3548,113090.9955
2013-12-11 11:15:00,21.85,21.86,21.81,21.83,125683.06010928962,8.3548,8.3586,8.3395,8.3472,125683.0601
2013-12-11 11:20:00,21.83,21.83,21.79,21.8,124495.1294844381,8.3472,8.3472,8.3319,8.3357,124495.1295
2013-12-11 11:25:00,21.8,21.8,21.79,21.79,206699.9287241625,8.3357,8.3357,8.3319,8.3319,206699.9287
2013-12-11 11:30:00,21.79,21.79,21.75,21.76,280826.79971489665,8.3319,8.3319,8.3166,8.3204,280826.7997
2013-12-11 11:35:00,21.77,21.79,21.77,21.78,79591.35186505108,8.3242,8.3319,8.3242,8.328,79591.3519
2013-12-11 11:40:00,21.79,21.8,21.78,21.79,102399.61986220004,8.3319,8.3357,8.328,8.3319,102399.6199
2013-12-11 11:45:00,21.79,21.8,21.77,21.8,67236.87336659539,8.3319,8.3357,8.3242,8.3357,67236.8734
2013-12-11 11:50:00,21.8,21.81,21.76,21.77,191256.8306010929,8.3357,8.3395,8.3204,8.3242,191256.8306
2013-12-11 11:55:00,21.76,21.79,21.76,21.77,155856.49798051795,8.3204,8.3319,8.3204,8.3242,155856.498
2013-12-11 12:00:00,21.77,21.77,21.74,21.74,203611.30909954853,8.3242,8.3242,8.3128,8.3128,203611.3091
2013-12-11 12:05:00,21.74,21.76,21.73,21.74,152767.87835590402,8.3128,8.3204,8.3089,8.3128,152767.8784
2013-12-11 12:10:00,21.74,21.74,21.71,21.73,143264.43335709194,8.3128,8.3128,8.3013,8.3089,143264.4334
2013-12-11 12:15:00,21.72,21.74,21.69,21.69,263720.5987170349,8.3051,8.3128,8.2936,8.2936,263720.5987
2013-12-11 12:20:00,21.69,21.7,21.68,21.68,173437.87122832026,8.2936,8.2975,8.2898,8.2898,173437.8712
2013-12-11 12:25:00,21.68,21.69,21.62,21.62,512710.8576859112,8.2898,8.2936,8.2669,8.2669,512710.8577
2013-12-11 12:30:00,21.62,21.66,21.62,21.66,620337.3722974579,8.2669,8.2822,8.2669,8.2822,620337.3723
2013-12-11 12:35:00,21.65,21.67,21.63,21.66,274649.5604656688,8.2783,8.286,8.2707,8.2822,274649.5605
2013-12-11 12:40:00,21.66,21.68,21.66,21.67,84343.07436445712,8.2822,8.2898,8.2822,8.286,84343.0744
2013-12-11 12:45:00,21.68,21.68,21.67,21.68,37301.02162033737,8.2898,8.2898,8.286,8.2898,37301.0216
2013-12-11 12:50:00,21.67,21.68,21.67,21.67,91708.24423853648,8.286,8.2898,8.286,8.286,91708.2442
2013-12-11 12:55:00,21.67,21.68,21.66,21.67,94796.8638631504,8.286,8.2898,8.2822,8.286,94796.8639
2013-12-11 13:00:00,21.68,21.71,21.68,21.71,78403.42124019958,8.2898,8.3013,8.2898,8.3013,78403.4212
2013-12-11 13:05:00,21.71,21.72,21.7,21.72,131622.71323354717,8.3013,8.3051,8.2975,8.3051,131622.7132
2013-12-11 13:10:00,21.72,21.74,21.72,21.74,107151.34236160608,8.3051,8.3128,8.3051,8.3128,107151.3424
2013-12-11 13:15:00,21.74,21.75,21.7,21.71,214777.8569731528,8.3128,8.3166,8.2975,8.3013,214777.857
2013-12-11 13:20:00,21.71,21.73,21.7,21.72,167498.21810406272,8.3013,8.3089,8.2975,8.3051,167498.2181
2013-12-11 13:25:00,21.72,21.74,21.71,21.71,227132.33547160847,8.3051,8.3128,8.3013,8.3013,227132.3355
2013-12-11 13:30:00,21.71,21.71,21.68,21.69,162746.4956046567,8.3013,8.3013,8.2898,8.2936,162746.4956
2013-12-11 13:35:00,21.69,21.71,21.68,21.71,47517.22499406035,8.2936,8.3013,8.2898,8.3013,47517.225
2013-12-11 13:40:00,21.71,21.74,21.71,21.72,129959.61035875505,8.3013,8.3128,8.3013,8.3051,129959.6104
2013-12-11 13:45:00,21.73,21.73,21.7,21.71,292943.692088382,8.3089,8.3089,8.2975,8.3013,292943.6921
2013-12-11 13:50:00,21.71,21.73,21.71,21.72,127346.16298408172,8.3013,8.3089,8.3013,8.3051,127346.163
2013-12-11 13:55:00,21.72,21.74,21.71,21.71,94084.10548823948,8.3051,8.3128,8.3013,8.3013,94084.1055
2013-12-11 14:00:00,21.71,21.73,21.69,21.69,100498.93086243764,8.3013,8.3089,8.2936,8.2936,100498.9309
2013-12-11 14:05:00,21.7,21.7,21.66,21.67,127346.16298408172,8.2975,8.2975,8.2822,8.286,127346.163
2013-12-11 14:10:00,21.67,21.69,21.66,21.68,201473.0339748159,8.286,8.2936,8.2822,8.2898,201473.034
2013-12-11 14:15:00,21.68,21.7,21.67,21.68,219529.5794725588,8.2898,8.2975,8.286,8.2898,219529.5795
2013-12-11 14:20:00,21.67,21.72,21.66,21.72,145877.88073176527,8.286,8.3051,8.2822,8.3051,145877.8807
2013-12-11 14:25:00,21.72,21.75,21.71,21.75,556189.1185554764,8.3051,8.3166,8.3013,8.3166,556189.1186
2013-12-11 14:30:00,21.75,21.76,21.72,21.74,339272.9864575909,8.3166,8.3204,8.3051,8.3128,339272.9865
2013-12-11 14:35:00,21.74,21.76,21.73,21.73,141126.15823235924,8.3128,8.3204,8.3089,8.3089,141126.1582
2013-12-11 14:40:00,21.73,21.73,21.68,21.7,330957.47208363033,8.3089,8.3089,8.2898,8.2975,330957.4721
2013-12-11 14:45:00,21.7,21.73,21.69,21.72,116654.78736041817,8.2975,8.3089,8.2936,8.3051,116654.7874
2013-12-11 14:50:00,21.72,21.73,21.71,21.72,207175.10097410312,8.3051,8.3089,8.3013,8.3051,207175.101
2013-12-11 14:55:00,21.72,21.72,21.7,21.72,292230.9337134712,8.3051,8.3051,8.2975,8.3051,292230.9337
2013-12-11 15:00:00,21.72,21.74,21.71,21.73,200760.27559990497,8.3051,8.3128,8.3013,8.3089,200760.2756
2013-12-11 15:05:00,21.73,21.74,21.71,21.73,329294.3692088382,8.3089,8.3128,8.3013,8.3089,329294.3692
2013-12-11 15:10:00,21.73,21.73,21.68,21.72,347350.9147065812,8.3089,8.3089,8.2898,8.3051,347350.9147
2013-12-11 15:15:00,21.72,21.73,21.69,21.71,359230.22095509624,8.3051,8.3089,8.2936,8.3013,359230.221
2013-12-11 15:20:00,21.71,21.72,21.68,21.71,199809.93110002376,8.3013,8.3051,8.2898,8.3013,199809.9311
2013-12-11 15:25:00,21.71,21.71,21.68,21.7,387502.96982656216,8.3013,8.3013,8.2898,8.2975,387502.9698
2013-12-11 15:30:00,21.69,21.7,21.68,21.69,192207.1751009741,8.2936,8.2975,8.2898,8.2936,192207.1751
2013-12-11 15:35:00,21.7,21.7,21.68,21.69,329769.54145877884,8.2975,8.2975,8.2898,8.2936,329769.5415
2013-12-11 15:40:00,21.69,21.7,21.66,21.66,342836.7783321454,8.2936,8.2975,8.2822,8.2822,342836.7783
2013-12-11 15:45:00,21.66,21.66,21.61,21.63,574008.077928249,8.2822,8.2822,8.263,8.2707,574008.0779
2013-12-11 15:50:00,21.63,21.64,21.6,21.6,454264.67094321694,8.2707,8.2745,8.2592,8.2592,454264.6709
2013-12-11 15:55:00,21.6,21.64,21.6,21.62,1089807.555238774,8.2592,8.2745,8.2592,8.2669,1089807.5552
2013-12-12 09:30:00,21.64,21.67,21.56,21.66,495604.65668804944,8.2745,8.286,8.2439,8.2822,495604.6567
2013-12-12 09:35:00,21.66,21.71,21.61,21.66,449750.5345687812,8.2822,8.3013,8.263,8.2822,449750.5346
2013-12-12 09:40:00,21.66,21.66,21.61,21.64,466143.977191732,8.2822,8.2822,8.263,8.2745,466143.9772
2013-12-12 09:45:00,21.64,21.64,21.55,21.58,293894.03658826323,8.2745,8.2745,8.2401,8.2516,293894.0366
2013-12-12 09:50:00,21.58,21.64,21.58,21.61,356379.18745545263,8.2516,8.2745,8.2516,8.263,356379.1875
2013-12-12 09:55:00,21.61,21.74,21.59,21.74,529104.300308862,8.263,8.3128,8.2554,8.3128,529104.3003
2013-12-12 10:00:00,21.74,21.76,21.73,21.74,322641.9577096698,8.3128,8.3204,8.3089,8.3128,322641.9577
2013-12-12 10:05:00,21.75,21.76,21.73,21.74,228557.85222143028,8.3166,8.3204,8.3089,8.3128,228557.8522
2013-12-12 10:10:00,21.74,21.74,21.7,21.71,252316.46471846043,8.3128,8.3128,8.2975,8.3013,252316.4647
2013-12-12 10:15:00,21.71,21.74,21.67,21.73,351152.292706106,8.3013,8.3128,8.286,8.3089,351152.2927
2013-12-12 10:20:00,21.74,21.81,21.74,21.78,713708.7194107864,8.3128,8.3395,8.3128,8.328,713708.7194
2013-12-12 10:25:00,21.78,21.79,21.69,21.71,343787.1228320266,8.328,8.3319,8.2936,8.3013,343787.1228
2013-12-12 10:30:00,21.71,21.79,21.71,21.76,161796.1511047755,8.3013,8.3319,8.3013,8.3204,161796.1511
2013-12-12 10:35:00,21.77,21.8,21.76,21.8,122594.4404846757,8.3242,8.3357,8.3204,8.3357,122594.4405
2013-12-12 10:40:00,21.8,21.82,21.76,21.82,235685.4359705393,8.3357,8.3433,8.3204,8.3433,235685.436
2013-12-12 10:45:00,21.82,21.84,21.79,21.81,173913.04347826086,8.3433,8.351,8.3319,8.3395,173913.0435
2013-12-12 10:50:00,21.81,21.85,21.81,21.82,242337.84746970772,8.3395,8.3548,8.3395,8.3433,242337.8475
2013-12-12 10:55:00,21.82,21.86,21.77,21.83,520313.6136849608,8.3433,8.3586,8.3242,8.3472,520313.6137
2013-12-12 11:00:00,21.83,21.87,21.81,21.84,566880.49417914,8.3472,8.3625,8.3395,8.351,566880.4942
2013-12-12 11:05:00,21.83,21.87,21.82,21.84,332858.16108339274,8.3472,8.3625,8.3433,8.351,332858.1611
2013-12-12 11:10:00,21.84,21.84,21.8,21.81,314088.8572107389,8.351,8.351,8.3357,8.3395,314088.8572
2013-12-12 11:15:00,21.8,21.81,21.77,21.8,95034.4499881207,8.3357,8.3395,8.3242,8.3357,95034.45
2013-12-12 11:20:00,21.8,21.82,21.78,21.79,87194.10786410073,8.3357,8.3433,8.328,8.3319,87194.1079
2013-12-12 11:25:00,21.78,21.78,21.72,21.73,100023.75861249704,8.328,8.328,8.3051,8.3089,100023.7586
2013-12-12 11:30:00,21.73,21.74,21.72,21.74,71513.42361606083,8.3089,8.3128,8.3051,8.3128,71513.4236
2013-12-12 11:35:00,21.74,21.77,21.74,21.76,115229.27061059634,8.3128,8.3242,8.3128,8.3204,115229.2706
2013-12-12 11:40:00,21.76,21.76,21.72,21.72,122119.2682347351,8.3204,8.3204,8.3051,8.3051,122119.2682
2013-12-12 11:45:00,21.72,21.72,21.7,21.7,105250.65336184368,8.3051,8.3051,8.2975,8.2975,105250.6534
2013-12-12 11:50:00,21.7,21.74,21.7,21.72,105013.06723687336,8.2975,8.3128,8.2975,8.3051,105013.0672
2013-12-12 11:55:00,21.73,21.73,21.68,21.71,388453.31432644336,8.3089,8.3089,8.2898,8.3013,388453.3143
2013-12-12 12:00:00,21.71,21.72,21.67,21.71,513661.2021857924,8.3013,8.3051,8.286,8.3013,513661.2022
2013-12-12 12:05:00,21.71,21.71,21.68,21.71,131147.54098360657,8.3013,8.3013,8.2898,8.3013,131147.541
2013-12-12 12:10:00,21.71,21.73,21.68,21.68,86243.76336421953,8.3013,8.3089,8.2898,8.2898,86243.7634
2013-12-12 12:15:00,21.68,21.7,21.67,21.7,82679.97148966501,8.2898,8.2975,8.286,8.2975,82679.9715
2013-12-12 12:20:00,21.7,21.7,21.65,21.66,166310.28747921123,8.2975,8.2975,8.2783,8.2822,166310.2875
2013-12-12 12:25:00,21.66,21.69,21.65,21.66,229745.78284628177,8.2822,8.2936,8.2783,8.2822,229745.7828
2013-12-12 12:30:00,21.66,21.66,21.6,21.61,406272.273699216,8.2822,8.2822,8.2592,8.263,406272.2737
2013-12-12 12:35:00,21.61,21.66,21.61,21.65,220479.92397244,8.263,8.2822,8.263,8.2783,220479.924
2013-12-12 12:40:00,21.65,21.66,21.63,21.64,62247.56474221905,8.2783,8.2822,8.2707,8.2745,62247.5647
2013-12-12 12:45:00,21.65,21.71,21.64,21.71,101449.27536231883,8.2783,8.3013,8.2745,8.3013,101449.2754
2013-12-12 12:50:00,21.7,21.72,21.68,21.71,103112.37823711096,8.2975,8.3051,8.2898,8.3013,103112.3782
2013-12-12 12:55:00,21.72,21.72,21.68,21.7,64861.01211689237,8.3051,8.3051,8.2898,8.2975,64861.0121
2013-12-12 13:00:00,21.69,21.73,21.68,21.72,192682.3473509147,8.2936,8.3089,8.2898,8.3051,192682.3474
2013-12-12 13:05:00,21.72,21.73,21.71,21.73,95509.6222380613,8.3051,8.3089,8.3013,8.3089,95509.6222
2013-12-12 13:10:00,21.73,21.75,21.73,21.74,188168.21097647896,8.3089,8.3166,8.3089,8.3128,188168.211
2013-12-12 13:15:00,21.74,21.79,21.74,21.78,259444.0484675695,8.3128,8.3319,8.3128,8.328,259444.0485
2013-12-12 13:20:00,21.79,21.79,21.76,21.77,91233.07198859588,8.3319,8.3319,8.3204,8.3242,91233.072
2013-12-12 13:25:00,21.77,21.82,21.77,21.82,181515.79947731053,8.3242,8.3433,8.3242,8.3433,181515.7995
2013-12-12 13:30:00,21.82,21.82,21.79,21.79,157994.77310525067,8.3433,8.3433,8.3319,8.3319,157994.7731
2013-12-12 13:35:00,21.79,21.82,21.79,21.81,131622.71323354717,8.3319,8.3433,8.3319,8.3395,131622.7132
2013-12-12 13:40:00,21.81,21.81,21.77,21.78,113566.16773580424,8.3395,8.3395,8.3242,8.328,113566.1677
2013-12-12 13:45:00,21.77,21.78,21.75,21.76,156331.67023045855,8.3242,8.328,8.3166,8.3204,156331.6702
2013-12-12 13:50:00,21.76,21.76,21.74,21.75,108814.4452363982,8.3204,8.3204,8.3128,8.3166,108814.4452
2013-12-12 13:55:00,21.75,21.75,21.73,21.74,133285.81610833926,8.3166,8.3166,8.3089,8.3128,133285.8161
2013-12-12 14:00:00,21.75,21.78,21.74,21.76,118793.06248515088,8.3166,8.328,8.3128,8.3204,118793.0625
2013-12-12 14:05:00,21.76,21.77,21.74,21.76,192919.93347588505,8.3204,8.3242,8.3128,8.3204,192919.9335
2013-12-12 14:10:00,21.76,21.77,21.74,21.74,118793.06248515088,8.3204,8.3242,8.3128,8.3128,118793.0625
2013-12-12 14:15:00,21.74,21.75,21.73,21.75,123782.3711095272,8.3128,8.3166,8.3089,8.3166,123782.3711
2013-12-12 14:20:00,21.74,21.77,21.74,21.76,93846.51936326918,8.3128,8.3242,8.3128,8.3204,93846.5194
2013-12-12 14:25:00,21.76,21.77,21.75,21.75,55595.153243050605,8.3204,8.3242,8.3166,8.3166,55595.1532
2013-12-12 14:30:00,21.75,21.76,21.74,21.75,126870.99073414112,8.3166,8.3204,8.3128,8.3166,126870.9907
2013-12-12 14:35:00,21.75,21.75,21.7,21.72,164172.0123544785,8.3166,8.3166,8.2975,8.3051,164172.0124
2013-12-12 14:40:00,21.72,21.74,21.71,21.72,124257.5433594678,8.3051,8.3128,8.3013,8.3051,124257.5434
2013-12-12 14:45:00,21.72,21.73,21.7,21.72,120456.16535994298,8.3051,8.3089,8.2975,8.3051,120456.1654
2013-12-12 14:50:00,21.72,21.76,21.72,21.74,235210.2637205987,8.3051,8.3204,8.3051,8.3128,235210.2637
2013-12-12 14:55:00,21.74,21.76,21.73,21.73,219054.4072226182,8.3128,8.3204,8.3089,8.3089,219054.4072
2013-12-12 15:00:00,21.73,21.75,21.73,21.74,198859.58660014256,8.3089,8.3166,8.3089,8.3128,198859.5866
2013-12-12 15:05:00,21.74,21.74,21.7,21.71,140175.81373247804,8.3128,8.3128,8.2975,8.3013,140175.8137
2013-12-12 15:10:00,21.71,21.72,21.69,21.69,150867.1893561416,8.3013,8.3051,8.2936,8.2936,150867.1894
2013-12-12 15:15:00,21.69,21.71,21.69,21.71,142076.50273224045,8.2936,8.3013,8.2936,8.3013,142076.5027
2013-12-12 15:20:00,21.71,21.73,21.7,21.71,138037.53860774531,8.3013,8.3089,8.2975,8.3013,138037.5386
2013-12-12 15:25:00,21.72,21.73,21.71,21.72,97172.7251128534,8.3051,8.3089,8.3013,8.3051,97172.7251
2013-12-12 15:30:00,21.72,21.73,21.71,21.72,158707.53148016156,8.3051,8.3089,8.3013,8.3051,158707.5315
2013-12-12 15:35:00,21.72,21.72,21.69,21.69,151817.5338560228,8.3051,8.3051,8.2936,8.2936,151817.5339
2013-12-12 15:40:00,21.69,21.7,21.68,21.69,270848.182466144,8.2936,8.2975,8.2898,8.2936,270848.1825
2013-12-12 15:45:00,21.69,21.69,21.66,21.66,422190.5440722262,8.2936,8.2936,8.2822,8.2822,422190.5441
2013-12-12 15:50:00,21.67,21.67,21.64,21.64,610121.1689237349,8.286,8.286,8.2745,8.2745,610121.1689
2013-12-12 15:55:00,21.65,21.65,21.62,21.62,1038013.7799952484,8.2783,8.2783,8.2669,8.2669,1038013.78
2013-12-13 09:30:00,21.74,21.88,21.68,21.88,723687.3366595391,8.3128,8.3663,8.2898,8.3663,723687.3367
2013-12-13 09:35:00,21.87,21.96,21.84,21.88,648134.9489189831,8.3625,8.3969,8.351,8.3663,648134.9489
2013-12-13 09:40:00,21.88,21.89,21.8,21.8,284865.76383939176,8.3663,8.3701,8.3357,8.3357,284865.7638
2013-12-13 09:45:00,21.8,21.8,21.74,21.75,191732.0028510335,8.3357,8.3357,8.3128,8.3166,191732.0029
2013-12-13 09:50:00,21.75,21.82,21.75,21.77,387740.5559515325,8.3166,8.3433,8.3166,8.3242,387740.556
2013-12-13 09:55:00,21.77,21.77,21.73,21.75,231171.2995961036,8.3242,8.3242,8.3089,8.3166,231171.2996
2013-12-13 10:00:00,21.75,21.84,21.75,21.82,293181.2782133524,8.3166,8.351,8.3166,8.3433,293181.2782
2013-12-13 10:05:00,21.82,21.84,21.76,21.79,225706.8187217867,8.3433,8.351,8.3204,8.3319,225706.8187
2013-12-13 10:10:00,21.79,21.79,21.74,21.75,179139.93822760752,8.3319,8.3319,8.3128,8.3166,179139.9382
2013-12-13 10:15:00,21.76,21.77,21.7,21.71,175813.73247802327,8.3204,8.3242,8.2975,8.3013,175813.7325
2013-12-13 10:20:00,21.7,21.72,21.64,21.68,300071.2758374911,8.2975,8.3051,8.2745,8.2898,300071.2758
2013-12-13 10:25:00,21.68,21.72,21.68,21.69,197434.06985032075,8.2898,8.3051,8.2898,8.2936,197434.0699
2013-12-13 10:30:00,21.69,21.76,21.69,21.76,162271.3233547161,8.2936,8.3204,8.2936,8.3204,162271.3234
2013-12-13 10:35:00,21.76,21.8,21.75,21.79,344975.0534568781,8.3204,8.3357,8.3166,8.3319,344975.0535
2013-12-13 10:40:00,21.79,21.83,21.79,21.81,366595.3908291756,8.3319,8.3472,8.3319,8.3395,366595.3908
2013-12-13 10:45:00,21.81,21.82,21.78,21.79,278450.9384651936,8.3395,8.3433,8.328,8.3319,278450.9385
2013-12-13 10:50:00,21.79,21.82,21.79,21.82,108339.2729864576,8.3319,8.3433,8.3319,8.3433,108339.273
2013-12-13 10:55:00,21.82,21.82,21.8,21.82,160608.22047992397,8.3433,8.3433,8.3357,8.3433,160608.2205
2013-12-13 11:00:00,21.82,21.84,21.79,21.8,243288.19196958892,8.3433,8.351,8.3319,8.3357,243288.192
2013-12-13 11:05:00,21.8,21.8,21.78,21.79,152055.11998099313,8.3357,8.3357,8.328,8.3319,152055.12
2013-12-13 11:10:00,21.79,21.79,21.76,21.77,188405.79710144928,8.3319,8.3319,8.3204,8.3242,188405.7971
2013-12-13 11:15:00,21.76,21.82,21.76,21.82,267759.5628415301,8.3204,8.3433,8.3204,8.3433,267759.5628
2013-12-13 11:20:00,21.82,21.82,21.8,21.81,540983.606557377,8.3433,8.3433,8.3357,8.3395,540983.6066
2013-12-13 11:25:00,21.82,21.82,21.79,21.79,153955.80898075554,8.3433,8.3433,8.3319,8.3319,153955.809
2013-12-13 11:30:00,21.79,21.82,21.79,21.82,159895.46210501308,8.3319,8.3433,8.3319,8.3433,159895.4621
2013-12-13 11:35:00,21.82,21.82,21.8,21.82,85531.00498930863,8.3433,8.3433,8.3357,8.3433,85531.005
2013-12-13 11:40:00,21.82,21.84,21.81,21.83,205987.1703492516,8.3433,8.351,8.3395,8.3472,205987.1703
2013-12-13 11:45:00,21.83,21.84,21.79,21.79,351389.87883107626,8.3472,8.351,8.3319,8.3319,351389.8788
2013-12-13 11:50:00,21.79,21.8,21.78,21.79,124495.1294844381,8.3319,8.3357,8.328,8.3319,124495.1295
2013-12-13 11:55:00,21.79,21.81,21.79,21.81,148016.155856498,8.3319,8.3395,8.3319,8.3395,148016.1559
2013-12-13 12:00:00,21.8,21.83,21.79,21.79,255405.0843430744,8.3357,8.3472,8.3319,8.3319,255405.0843
2013-12-13 12:05:00,21.79,21.8,21.77,21.79,177952.007602756,8.3319,8.3357,8.3242,8.3319,177952.0076
2013-12-13 12:10:00,21.79,21.82,21.77,21.82,91708.24423853648,8.3319,8.3433,8.3242,8.3433,91708.2442
2013-12-13 12:15:00,21.82,21.82,21.8,21.81,98835.82798764552,8.3433,8.3433,8.3357,8.3395,98835.828
2013-12-13 12:20:00,21.82,21.83,21.81,21.81,148728.91423140888,8.3433,8.3472,8.3395,8.3395,148728.9142
2013-12-13 12:25:00,21.81,21.82,21.79,21.82,103587.55048705156,8.3395,8.3433,8.3319,8.3433,103587.5505
2013-12-13 12:30:00,21.82,21.82,21.8,21.8,86956.52173913043,8.3433,8.3433,8.3357,8.3357,86956.5217
2013-12-13 12:35:00,21.8,21.82,21.8,21.81,68662.3901164172,8.3357,8.3433,8.3357,8.3395,68662.3901
2013-12-13 12:40:00,21.81,21.81,21.78,21.79,127821.33523402234,8.3395,8.3395,8.328,8.3319,127821.3352
2013-12-13 12:45:00,21.79,21.79,21.77,21.77,132097.88548348777,8.3319,8.3319,8.3242,8.3242,132097.8855
2013-12-13 12:50:00,21.77,21.78,21.76,21.77,169161.32097885484,8.3242,8.328,8.3204,8.3242,169161.321
2013-12-13 12:55:00,21.77,21.78,21.76,21.77,105013.06723687336,8.3242,8.328,8.3204,8.3242,105013.0672
2013-12-13 13:00:00,21.77,21.81,21.76,21.8,153480.6367308149,8.3242,8.3395,8.3204,8.3357,153480.6367
2013-12-13 13:05:00,21.8,21.81,21.8,21.8,152530.29223093373,8.3357,8.3395,8.3357,8.3357,152530.2922
2013-12-13 13:10:00,21.8,21.82,21.8,21.81,84818.24661439772,8.3357,8.3433,8.3357,8.3395,84818.2466
2013-12-13 13:15:00,21.81,21.81,21.8,21.8,92896.17486338798,8.3395,8.3395,8.3357,8.3357,92896.1749
2013-12-13 13:20:00,21.8,21.81,21.8,21.8,198859.58660014256,8.3357,8.3395,8.3357,8.3357,198859.5866
2013-12-13 13:25:00,21.81,21.81,21.8,21.81,93371.34711332858,8.3395,8.3395,8.3357,8.3395,93371.3471
2013-12-13 13:30:00,21.81,21.84,21.8,21.84,129009.26585887384,8.3395,8.351,8.3357,8.351,129009.2659
2013-12-13 13:35:00,21.84,21.85,21.84,21.84,89332.38298883346,8.351,8.3548,8.351,8.351,89332.383
2013-12-13 13:40:00,21.84,21.84,21.82,21.82,202423.3784746971,8.351,8.351,8.3433,8.3433,202423.3785
2013-12-13 13:45:00,21.82,21.83,21.82,21.82,117605.13186029936,8.3433,8.3472,8.3433,8.3433,117605.1319
2013-12-13 13:50:00,21.82,21.83,21.82,21.83,64385.83986695177,8.3433,8.3472,8.3433,8.3472,64385.8399
2013-12-13 13:55:00,21.83,21.83,21.8,21.8,206462.3425991922,8.3472,8.3472,8.3357,8.3357,206462.3426
2013-12-13 14:00:00,21.8,21.81,21.77,21.77,195058.2086006177,8.3357,8.3395,8.3242,8.3242,195058.2086
2013-12-13 14:05:00,21.77,21.79,21.76,21.78,382988.8334521264,8.3242,8.3319,8.3204,8.328,382988.8335
2013-12-13 14:10:00,21.78,21.79,21.76,21.76,211451.6512235685,8.328,8.3319,8.3204,8.3204,211451.6512
2013-12-13 14:15:00,21.77,21.78,21.76,21.76,269660.2518412925,8.3242,8.328,8.3204,8.3204,269660.2518
2013-12-13 14:20:00,21.76,21.76,21.72,21.73,200047.51722499405,8.3204,8.3204,8.3051,8.3089,200047.5172
2013-12-13 14:25:00,21.73,21.75,21.72,21.74,107151.34236160608,8.3089,8.3166,8.3051,8.3128,107151.3424
2013-12-13 14:30:00,21.74,21.75,21.74,21.74,151104.7754811119,8.3128,8.3166,8.3128,8.3128,151104.7755
2013-12-13 14:35:00,21.74,21.74,21.73,21.73,112378.23711095272,8.3128,8.3128,8.3089,8.3089,112378.2371
2013-12-13 14:40:00,21.74,21.74,21.72,21.74,108339.2729864576,8.3128,8.3128,8.3051,8.3128,108339.273
2013-12-13 14:45:00,21.73,21.75,21.73,21.75,114041.33998574484,8.3089,8.3166,8.3089,8.3166,114041.34
2013-12-13 14:50:00,21.75,21.76,21.74,21.75,116417.20123544784,8.3166,8.3204,8.3128,8.3166,116417.2012
2013-12-13 14:55:00,21.75,21.76,21.74,21.76,143977.19173200286,8.3166,8.3204,8.3128,8.3204,143977.1917
2013-12-13 15:00:00,21.76,21.82,21.76,21.82,415775.71869802807,8.3204,8.3433,8.3204,8.3433,415775.7187
2013-12-13 15:05:00,21.82,21.82,21.79,21.79,309337.13471133285,8.3433,8.3433,8.3319,8.3319,309337.1347
2013-12-13 15:10:00,21.79,21.82,21.79,21.82,179615.11047754812,8.3319,8.3433,8.3319,8.3433,179615.1105
2013-12-13 15:15:00,21.82,21.82,21.79,21.8,148966.5003563792,8.3433,8.3433,8.3319,8.3357,148966.5004
2013-12-13 15:20:00,21.8,21.81,21.79,21.8,129484.43810881444,8.3357,8.3395,8.3319,8.3357,129484.4381
2013-12-13 15:25:00,21.8,21.8,21.79,21.79,204799.2397244001,8.3357,8.3357,8.3319,8.3319,204799.2397
2013-12-13 15:30:00,21.79,21.81,21.77,21.78,223806.12972202423,8.3319,8.3395,8.3242,8.328,223806.1297
2013-12-13 15:35:00,21.78,21.79,21.73,21.73,209075.78997386555,8.328,8.3319,8.3089,8.3089,209075.79
2013-12-13 15:40:00,21.73,21.76,21.72,21.74,299833.6897125208,8.3089,8.3204,8.3051,8.3128,299833.6897
2013-12-13 15:45:00,21.74,21.75,21.72,21.72,397006.4148253742,8.3128,8.3166,8.3051,8.3051,397006.4148
2013-12-13 15:50:00,21.73,21.74,21.72,21.74,481111.903064861,8.3089,8.3128,8.3051,8.3128,481111.9031
2013-12-13 15:55:00,21.74,21.74,21.68,21.69,878593.4901401758,8.3128,8.3128,8.2898,8.2936,878593.4901
2013-12-16 09:30:00,21.99,22.06,21.89,21.95,877167.9733903541,8.4083,8.4351,8.3701,8.393,877167.9734
2013-12-16 09:35:00,21.96,22.02,21.95,21.98,458541.2211926824,8.3969,8.4198,8.393,8.4045,458541.2212
2013-12-16 09:40:00,21.99,22.08,21.97,22.05,542171.5371822285,8.4083,8.4428,8.4007,8.4313,542171.5372
2013-12-16 09:45:00,22.05,22.22,22.05,22.2,1299596.1035875506,8.4313,8.4963,8.4313,8.4886,1299596.1036
2013-12-16 09:50:00,22.2,22.23,22.17,22.22,923734.8538845332,8.4886,8.5001,8.4772,8.4963,923734.8539
2013-12-16 09:55:00,22.22,22.26,22.21,22.26,818009.0282727489,8.4963,8.5116,8.4925,8.5116,818009.0283
2013-12-16 10:00:00,22.26,22.29,22.24,22.25,1123782.3711095273,8.5116,8.5231,8.5039,8.5078,1123782.3711
2013-12-16 10:05:00,22.26,22.3,22.24,22.28,602518.4129246852,8.5116,8.5269,8.5039,8.5192,602518.4129
2013-12-16 10:10:00,22.29,22.3,22.21,22.22,739368.020907579,8.5231,8.5269,8.4925,8.4963,739368.0209
2013-12-16 10:15:00,22.23,22.27,22.23,22.24,419814.6828225232,8.5001,8.5154,8.5001,8.5039,419814.6828
2013-12-16 10:20:00,22.24,22.26,22.21,22.25,700403.8964124495,8.5039,8.5116,8.4925,8.5078,700403.8964
2013-12-16 10:25:00,22.25,22.28,22.24,22.27,542171.5371822285,8.5078,8.5192,8.5039,8.5154,542171.5372
2013-12-16 10:30:00,22.27,22.29,22.24,22.26,326205.7495842243,8.5154,8.5231,8.5039,8.5116,326205.7496
2013-12-16 10:35:00,22.25,22.26,22.23,22.24,398669.5177001663,8.5078,8.5116,8.5001,8.5039,398669.5177
2013-12-16 10:40:00,22.24,22.26,22.22,22.25,397719.1732002851,8.5039,8.5116,8.4963,8.5078,397719.1732
2013-12-16 10:45:00,22.25,22.3,22.25,22.3,592302.2095509622,8.5078,8.5269,8.5078,8.5269,592302.2096
2013-12-16 10:50:00,22.3,22.33,22.27,22.28,974815.870753148,8.5269,8.5384,8.5154,8.5192,974815.8708
2013-12-16 10:55:00,22.28,22.3,22.24,22.3,347588.50083155144,8.5192,8.5269,8.5039,8.5269,347588.5008
2013-12-16 11:00:00,22.3,22.32,22.27,22.3,331670.23045854125,8.5269,8.5345,8.5154,8.5269,331670.2305
2013-12-16 11:05:00,22.3,22.36,22.29,22.35,670468.0446661916,8.5269,8.5498,8.5231,8.546,670468.0447
2013-12-16 11:10:00,22.36,22.37,22.29,22.29,603468.7574245664,8.5498,8.5536,8.5231,8.5231,603468.7574
2013-12-16 11:15:00,22.29,22.31,22.27,22.31,339272.9864575909,8.5231,8.5307,8.5154,8.5307,339272.9865
2013-12-16 11:20:00,22.31,22.31,22.28,22.31,123069.6127346163,8.5307,8.5307,8.5192,8.5307,123069.6127
2013-12-16 11:25:00,22.31,22.31,22.27,22.28,303159.895462105,8.5307,8.5307,8.5154,8.5192,303159.8955
2013-12-16 11:30:00,22.28,22.28,22.24,22.24,244476.1225944405,8.5192,8.5192,8.5039,8.5039,244476.1226
2013-12-16 11:35:00,22.24,22.25,22.2,22.22,368496.079828938,8.5039,8.5078,8.4886,8.4963,368496.0798
2013-12-16 11:40:00,22.22,22.28,22.22,22.27,335471.60845806607,8.4963,8.5192,8.4963,8.5154,335471.6085
2013-12-16 11:45:00,22.27,22.31,22.27,22.3,224756.47422190543,8.5154,8.5307,8.5154,8.5269,224756.4742
2013-12-16 11:50:00,22.3,22.32,22.3,22.31,312188.16821097647,8.5269,8.5345,8.5269,8.5307,312188.1682
2013-12-16 11:55:00,22.31,22.32,22.26,22.27,290092.6585887384,8.5307,8.5345,8.5116,8.5154,290092.6586
2013-12-16 12:00:00,22.27,22.27,22.26,22.26,225944.4048467569,8.5154,8.5154,8.5116,8.5116,225944.4048
2013-12-16 12:05:00,22.26,22.27,22.19,22.26,555713.9463055357,8.5116,8.5154,8.4848,8.5116,555713.9463
2013-12-16 12:10:00,22.26,22.29,22.25,22.26,264195.77096697554,8.5116,8.5231,8.5078,8.5116,264195.771
2013-12-16 12:15:00,22.27,22.27,22.24,22.26,205036.8258493704,8.5154,8.5154,8.5039,8.5116,205036.8258
2013-12-16 12:20:00,22.27,22.29,22.26,22.28,139225.4692325968,8.5154,8.5231,8.5116,8.5192,139225.4692
2013-12-16 12:25:00,22.28,22.3,22.28,22.29,146590.6391066762,8.5192,8.5269,8.5192,8.5231,146590.6391
2013-12-16 12:30:00,22.29,22.32,22.29,22.31,287716.79733903543,8.5231,8.5345,8.5231,8.5307,287716.7973
2013-12-16 12:35:00,22.31,22.31,22.28,22.28,126158.23235923024,8.5307,8.5307,8.5192,8.5192,126158.2324
2013-12-16 12:40:00,22.28,22.31,22.28,22.31,124495.1294844381,8.5192,8.5307,8.5192,8.5307,124495.1295
2013-12-16 12:45:00,22.31,22.33,22.28,22.29,506296.032311713,8.5307,8.5384,8.5192,8.5231,506296.0323
2013-12-16 12:50:00,22.29,22.3,22.29,22.29,140175.81373247804,8.5231,8.5269,8.5231,8.5231,140175.8137
2013-12-16 12:55:00,22.29,22.3,22.27,22.29,168923.73485388453,8.5231,8.5269,8.5154,8.5231,168923.7349
2013-12-16 13:00:00,22.29,22.3,22.24,22.24,298170.5868377287,8.5231,8.5269,8.5039,8.5039,298170.5868
2013-12-16 13:05:00,22.24,22.27,22.22,22.27,163934.4262295082,8.5039,8.5154,8.4963,8.5154,163934.4262
2013-12-16 13:10:00,22.27,22.31,22.27,22.3,167735.80422903303,8.5154,8.5307,8.5154,8.5269,167735.8042
2013-12-16 13:15:00,22.3,22.32,22.3,22.32,178664.76597766692,8.5269,8.5345,8.5269,8.5345,178664.766
2013-12-16 13:20:00,22.31,22.34,22.31,22.33,314564.0294606795,8.5307,8.5422,8.5307,8.5384,314564.0295
2013-12-16 13:25:00,22.34,22.35,22.33,22.34,171537.18222855785,8.5422,8.546,8.5384,8.5422,171537.1822
2013-12-16 13:30:00,22.34,22.35,22.34,22.35,205749.5842242813,8.5422,8.546,8.5422,8.546,205749.5842
2013-12-16 13:35:00,22.35,22.35,22.33,22.35,315039.2017106201,8.546,8.546,8.5384,8.546,315039.2017
2013-12-16 13:40:00,22.34,22.35,22.32,22.34,188880.96935138988,8.5422,8.546,8.5345,8.5422,188880.9694
2013-12-16 13:45:00,22.34,22.36,22.33,22.36,244713.7087194108,8.5422,8.5498,8.5384,8.5498,244713.7087
2013-12-16 13:50:00,22.36,22.39,22.35,22.39,365882.6324542647,8.5498,8.5613,8.546,8.5613,365882.6325
2013-12-16 13:55:00,22.39,22.41,22.38,22.4,350439.53433119506,8.5613,8.5689,8.5575,8.5651,350439.5343
2013-12-16 14:00:00,22.41,22.43,22.38,22.42,435257.7809455928,8.5689,8.5766,8.5575,8.5728,435257.7809
2013-12-16 14:05:00,22.42,22.43,22.37,22.38,378237.1109527204,8.5728,8.5766,8.5536,8.5575,378237.111
2013-12-16 14:10:00,22.38,22.38,22.35,22.35,289379.9002138275,8.5575,8.5575,8.546,8.546,289379.9002
2013-12-16 14:15:00,22.35,22.38,22.35,22.38,176288.9047279639,8.546,8.5575,8.546,8.5575,176288.9047
2013-12-16 14:20:00,22.38,22.39,22.38,22.38,144452.36398194346,8.5575,8.5613,8.5575,8.5575,144452.364
2013-12-16 14:25:00,22.38,22.4,22.38,22.4,175813.73247802327,8.5575,8.5651,8.5575,8.5651,175813.7325
2013-12-16 14:30:00,22.4,22.41,22.38,22.38,183178.90235210265,8.5651,8.5689,8.5575,8.5575,183178.9024
2013-12-16 14:35:00,22.38,22.38,22.35,22.36,287241.6250890948,8.5575,8.5575,8.546,8.5498,287241.6251
2013-12-16 14:40:00,22.36,22.39,22.36,22.39,143502.01948206226,8.5498,8.5613,8.5498,8.5613,143502.0195
2013-12-16 14:45:00,22.39,22.4,22.38,22.38,198622.00047517224,8.5613,8.5651,8.5575,8.5575,198622.0005
2013-12-16 14:50:00,22.38,22.39,22.37,22.38,199572.34497505345,8.5575,8.5613,8.5536,8.5575,199572.345
2013-12-16 14:55:00,22.38,22.38,22.36,22.36,244713.7087194108,8.5575,8.5575,8.5498,8.5498,244713.7087
2013-12-16 15:00:00,22.37,22.38,22.35,22.38,256117.84271798527,8.5536,8.5575,8.546,8.5575,256117.8427
2013-12-16 15:05:00,22.38,22.42,22.38,22.41,521026.3720598717,8.5575,8.5728,8.5575,8.5689,521026.3721
2013-12-16 15:10:00,22.41,22.42,22.38,22.38,243763.3642195296,8.5689,8.5728,8.5575,8.5575,243763.3642
2013-12-16 15:15:00,22.38,22.39,22.35,22.38,358042.2903302447,8.5575,8.5613,8.546,8.5575,358042.2903
2013-12-16 15:20:00,22.38,22.38,22.36,22.36,229745.78284628177,8.5575,8.5575,8.5498,8.5498,229745.7828
2013-12-16 15:25:00,22.36,22.37,22.34,22.35,347350.9147065812,8.5498,8.5536,8.5422,8.546,347350.9147
2013-12-16 15:30:00,22.35,22.35,22.32,22.33,364694.7018294132,8.546,8.546,8.5345,8.5384,364694.7018
2013-12-16 15:35:00,22.33,22.35,22.33,22.35,355191.2568306011,8.5384,8.546,8.5384,8.546,355191.2568
2013-12-16 15:40:00,22.35,22.38,22.35,22.37,495604.65668804944,8.546,8.5575,8.546,8.5536,495604.6567
2013-12-16 15:45:00,22.37,22.38,22.35,22.35,575671.1808030411,8.5536,8.5575,8.546,8.546,575671.1808
2013-12-16 15:50:00,22.35,22.38,22.34,22.38,837728.6766452839,8.546,8.5575,8.5422,8.5575,837728.6766
2013-12-16 15:55:00,22.38,22.38,22.35,22.35,1198859.5866001423,8.5575,8.5575,8.546,8.546,1198859.5866
2013-12-17 09:30:00,21.95,22.12,21.89,22.12,2352815.395580898,8.393,8.4581,8.3701,8.4581,2352815.3956
2013-12-17 09:35:00,22.1,22.17,22.08,22.14,1293894.0365882632,8.4504,8.4772,8.4428,8.4657,1293894.0366
2013-12-17 09:40:00,22.14,22.23,22.12,22.23,685198.3844143503,8.4657,8.5001,8.4581,8.5001,685198.3844
2013-12-17 09:45:00,22.23,22.23,22.06,22.1,1570206.6999287242,8.5001,8.5001,8.4351,8.4504,1570206.6999
2013-12-17 09:50:00,22.11,22.22,22.06,22.17,1010928.961748634,8.4542,8.4963,8.4351,8.4772,1010928.9617
2013-12-17 09:55:00,22.17,22.26,22.16,22.22,720836.3031598955,8.4772,8.5116,8.4733,8.4963,720836.3032
2013-12-17 10:00:00,22.22,22.22,22.17,22.2,499643.6208125445,8.4963,8.4963,8.4772,8.4886,499643.6208
2013-12-17 10:05:00,22.2,22.29,22.2,22.27,629840.8172962699,8.4886,8.5231,8.4886,8.5154,629840.8173
2013-12-17 10:10:00,22.27,22.27,22.21,22.24,495604.65668804944,8.5154,8.5154,8.4925,8.5039,495604.6567
2013-12-17 10:15:00,22.24,22.27,22.19,22.21,551912.5683060109,8.5039,8.5154,8.4848,8.4925,551912.5683
2013-12-17 10:20:00,22.21,22.22,22.18,22.19,414587.7880731765,8.4925,8.4963,8.481,8.4848,414587.7881
2013-12-17 10:25:00,22.19,22.25,22.19,22.22,366120.21857923496,8.4848,8.5078,8.4848,8.4963,366120.2186
2013-12-17 10:30:00,22.22,22.26,22.2,22.24,344975.0534568781,8.4963,8.5116,8.4886,8.5039,344975.0535
2013-12-17 10:35:00,22.25,22.3,22.24,22.28,394155.3813257306,8.5078,8.5269,8.5039,8.5192,394155.3813
2013-12-17 10:40:00,22.28,22.3,22.24,22.27,613684.9607982894,8.5192,8.5269,8.5039,8.5154,613684.9608
2013-12-17 10:45:00,22.27,22.29,22.22,22.22,448087.4316939891,8.5154,8.5231,8.4963,8.4963,448087.4317
2013-12-17 10:50:00,22.22,22.27,22.21,22.27,277263.0078403421,8.4963,8.5154,8.4925,8.5154,277263.0078
2013-12-17 10:55:00,22.27,22.3,22.25,22.26,462817.7714421478,8.5154,8.5269,8.5078,8.5116,462817.7714
2013-12-17 11:00:00,22.27,22.27,22.25,22.27,430981.23069612734,8.5154,8.5154,8.5078,8.5154,430981.2307
2013-12-17 11:05:00,22.26,22.27,22.25,22.26,499406.0346875743,8.5116,8.5154,8.5078,8.5116,499406.0347
2013-12-17 11:10:00,22.26,22.3,22.25,22.3,839154.1933951058,8.5116,8.5269,8.5078,8.5269,839154.1934
2013-12-17 11:15:00,22.29,22.3,22.26,22.28,270848.182466144,8.5231,8.5269,8.5116,8.5192,270848.1825
2013-12-17 11:20:00,22.28,22.29,22.25,22.29,214777.8569731528,8.5192,8.5231,8.5078,8.5231,214777.857
2013-12-17 11:25:00,22.29,22.3,22.24,22.25,562841.5300546448,8.5231,8.5269,8.5039,8.5078,562841.5301
2013-12-17 11:30:00,22.25,22.26,22.24,22.24,417438.8215728201,8.5078,8.5116,8.5039,8.5039,417438.8216
2013-12-17 11:35:00,22.24,22.29,22.24,22.26,301496.7925873129,8.5039,8.5231,8.5039,8.5116,301496.7926
2013-12-17 11:40:00,22.25,22.3,22.25,22.29,930624.851508672,8.5078,8.5269,8.5078,8.5231,930624.8515
2013-12-17 11:45:00,22.29,22.4,22.27,22.4,979567.593252554,8.5231,8.5651,8.5154,8.5651,979567.5933
2013-12-17 11:50:00,22.4,22.41,22.36,22.36,249940.60346875744,8.5651,8.5689,8.5498,8.5498,249940.6035
2013-12-17 11:55:00,22.35,22.36,22.27,22.3,566642.9080541696,8.546,8.5498,8.5154,8.5269,566642.9081
2013-12-17 12:00:00,22.3,22.34,22.29,22.32,385364.6947018294,8.5269,8.5422,8.5231,8.5345,385364.6947
2013-12-17 12:05:00,22.32,22.32,22.27,22.27,136612.0218579235,8.5345,8.5345,8.5154,8.5154,136612.0219
2013-12-17 12:10:00,22.28,22.29,22.25,22.25,322641.9577096698,8.5192,8.5231,8.5078,8.5078,322641.9577
2013-12-17 12:15:00,22.26,22.26,22.21,22.21,341173.6754573533,8.5116,8.5116,8.4925,8.4925,341173.6755
2013-12-17 12:20:00,22.21,22.24,22.2,22.24,387265.3837015918,8.4925,8.5039,8.4886,8.5039,387265.3837
2013-12-17 12:25:00,22.24,22.24,22.22,22.22,210501.30672368733,8.5039,8.5039,8.4963,8.4963,210501.3067
2013-12-17 12:30:00,22.22,22.24,22.22,22.24,243050.6058446187,8.4963,8.5039,8.4963,8.5039,243050.6058
2013-12-17 12:35:00,22.23,22.24,22.21,22.21,305773.3428367783,8.5001,8.5039,8.4925,8.4925,305773.3428
2013-12-17 12:40:00,22.21,22.22,22.18,22.18,208838.20384889524,8.4925,8.4963,8.481,8.481,208838.2038
2013-12-17 12:45:00,22.18,22.19,22.15,22.18,366832.9769541459,8.481,8.4848,8.4695,8.481,366832.977
2013-12-17 12:50:00,22.18,22.2,22.18,22.18,215965.78759800427,8.481,8.4886,8.481,8.481,215965.7876
2013-12-17 12:55:00,22.18,22.2,22.16,22.19,253029.2230933713,8.481,8.4886,8.4733,8.4848,253029.2231
2013-12-17 13:00:00,22.19,22.2,22.19,22.19,154430.98123069614,8.4848,8.4886,8.4848,8.4848,154430.9812
2013-12-17 13:05:00,22.18,22.19,22.16,22.18,168686.14872891424,8.481,8.4848,8.4733,8.481,168686.1487
2013-12-17 13:10:00,22.18,22.19,22.17,22.19,165122.3568543597,8.481,8.4848,8.4772,8.4848,165122.3569
2013-12-17 13:15:00,22.19,22.21,22.18,22.21,187693.0387265384,8.4848,8.4925,8.481,8.4925,187693.0387
2013-12-17 13:20:00,22.21,22.22,22.19,22.2,168923.73485388453,8.4925,8.4963,8.4848,8.4886,168923.7349
2013-12-17 13:25:00,22.2,22.22,22.2,22.2,153243.05060584462,8.4886,8.4963,8.4886,8.4886,153243.0506
2013-12-17 13:30:00,22.2,22.22,22.2,22.22,172487.52672843906,8.4886,8.4963,8.4886,8.4963,172487.5267
2013-12-17 13:35:00,22.22,22.23,22.2,22.21,225231.6464718461,8.4963,8.5001,8.4886,8.4925,225231.6465
2013-12-17 13:40:00,22.21,22.21,22.2,22.21,107626.51461154668,8.4925,8.4925,8.4886,8.4925,107626.5146
2013-12-17 13:45:00,22.2,22.22,22.2,22.21,229983.3689712521,8.4886,8.4963,8.4886,8.4925,229983.369
2013-12-17 13:50:00,22.21,22.23,22.21,22.23,157994.77310525067,8.4925,8.5001,8.4925,8.5001,157994.7731
2013-12-17 13:55:00,22.23,22.24,22.19,22.19,327156.0940841055,8.5001,8.5039,8.4848,8.4848,327156.0941
2013-12-17 14:00:00,22.19,22.19,22.16,22.19,404609.17082442384,8.4848,8.4848,8.4733,8.4848,404609.1708
2013-12-17 14:05:00,22.19,22.22,22.16,22.22,337134.7113328582,8.4848,8.4963,8.4733,8.4963,337134.7113
2013-12-17 14:10:00,22.21,22.24,22.21,22.22,197671.65597529104,8.4925,8.5039,8.4925,8.4963,197671.656
2013-12-17 14:15:00,22.22,22.22,22.2,22.2,210738.89284865765,8.4963,8.4963,8.4886,8.4886,210738.8928
2013-12-17 14:20:00,22.2,22.21,22.18,22.18,157044.42860536944,8.4886,8.4925,8.481,8.481,157044.4286
2013-12-17 14:25:00,22.18,22.19,22.16,22.17,243288.19196958892,8.481,8.4848,8.4733,8.4772,243288.192
2013-12-17 14:30:00,22.17,22.17,22.15,22.15,275124.7327156094,8.4772,8.4772,8.4695,8.4695,275124.7327
2013-12-17 14:35:00,22.15,22.16,22.14,22.14,268234.73509147065,8.4695,8.4733,8.4657,8.4657,268234.7351
2013-12-17 14:40:00,22.14,22.15,22.12,22.12,192919.93347588505,8.4657,8.4695,8.4581,8.4581,192919.9335
2013-12-17 14:45:00,22.12,22.14,22.12,22.12,234497.50534568785,8.4581,8.4657,8.4581,8.4581,234497.5053
2013-12-17 14:50:00,22.12,22.14,22.11,22.14,231171.2995961036,8.4581,8.4657,8.4542,8.4657,231171.2996
2013-12-17 14:55:00,22.14,22.14,22.12,22.14,190781.6583511523,8.4657,8.4657,8.4581,8.4657,190781.6584
2013-12-17 15:00:00,22.14,22.14,22.13,22.13,232834.4024708957,8.4657,8.4657,8.4619,8.4619,232834.4025
2013-12-17 15:05:00,22.13,22.15,22.13,22.14,144214.77785697317,8.4619,8.4695,8.4619,8.4657,144214.7779
2013-12-17 15:10:00,22.13,22.16,22.13,22.14,301259.2064623426,8.4619,8.4733,8.4619,8.4657,301259.2065
2013-12-17 15:15:00,22.14,22.15,22.13,22.15,169161.32097885484,8.4657,8.4695,8.4619,8.4695,169161.321
2013-12-17 15:20:00,22.15,22.15,22.14,22.14,276075.07721549063,8.4695,8.4695,8.4657,8.4657,276075.0772
2013-12-17 15:25:00,22.14,22.16,22.14,22.16,276312.6633404609,8.4657,8.4733,8.4657,8.4733,276312.6633
2013-12-17 15:30:00,22.15,22.17,22.15,22.16,359942.9793300072,8.4695,8.4772,8.4695,8.4733,359942.9793
2013-12-17 15:35:00,22.16,22.16,22.14,22.14,349251.6037063436,8.4733,8.4733,8.4657,8.4657,349251.6037
2013-12-17 15:40:00,22.14,22.14,22.11,22.11,426942.2665716322,8.4657,8.4657,8.4542,8.4542,426942.2666
2013-12-17 15:45:00,22.11,22.12,22.1,22.11,580422.9033024472,8.4542,8.4581,8.4504,8.4542,580422.9033
2013-12-17 15:50:00,22.12,22.15,22.12,22.14,711808.030411024,8.4581,8.4695,8.4581,8.4657,711808.0304
2013-12-17 15:55:00,22.14,22.15,22.12,22.13,878831.0762651461,8.4657,8.4695,8.4581,8.4619,878831.0763
2013-12-18 09:30:00,22.23,22.35,22.21,22.24,846994.5355191258,8.5001,8.546,8.4925,8.5039,846994.5355
2013-12-18 09:35:00,22.24,22.31,22.22,22.27,356141.6013304823,8.5039,8.5307,8.4963,8.5154,356141.6013
2013-12-18 09:40:00,22.26,22.28,22.21,22.21,446899.5010691376,8.5116,8.5192,8.4925,8.4925,446899.5011
2013-12-18 09:45:00,22.21,22.26,22.2,22.24,387740.5559515325,8.4925,8.5116,8.4886,8.5039,387740.556
2013-12-18 09:50:00,22.24,22.24,22.09,22.09,409598.4794488002,8.5039,8.5039,8.4466,8.4466,409598.4794
2013-12-18 09:55:00,22.09,22.14,22.06,22.14,480161.5585649798,8.4466,8.4657,8.4351,8.4657,480161.5586
2013-12-18 10:00:00,22.14,22.14,22.09,22.11,470420.5274411974,8.4657,8.4657,8.4466,8.4542,470420.5274
2013-12-18 10:05:00,22.11,22.14,22.1,22.12,535043.9534331196,8.4542,8.4657,8.4504,8.4581,535043.9534
2013-12-18 10:10:00,22.12,22.15,22.11,22.14,335234.0223330958,8.4581,8.4695,8.4542,8.4657,335234.0223
2013-12-18 10:15:00,22.14,22.15,22.13,22.14,314326.4433357092,8.4657,8.4695,8.4619,8.4657,314326.4433
2013-12-18 10:20:00,22.14,22.15,22.12,22.14,339985.7448325018,8.4657,8.4695,8.4581,8.4657,339985.7448
2013-12-18 10:25:00,22.14,22.14,22.06,22.06,347113.32858161087,8.4657,8.4657,8.4351,8.4351,347113.3286
2013-12-18 10:30:00,22.06,22.08,22.04,22.06,359705.3932050368,8.4351,8.4428,8.4275,8.4351,359705.3932
2013-12-18 10:35:00,22.06,22.09,22.05,22.06,280114.04133998574,8.4351,8.4466,8.4313,8.4351,280114.0413
2013-12-18 10:40:00,22.06,22.06,22.03,22.03,185317.1774768353,8.4351,8.4351,8.4236,8.4236,185317.1775
2013-12-18 10:45:00,22.03,22.06,22.03,22.03,226894.74934663816,8.4236,8.4351,8.4236,8.4236,226894.7493
2013-12-18 10:50:00,22.03,22.06,22.03,22.05,182703.73010216205,8.4236,8.4351,8.4236,8.4313,182703.7301
2013-12-18 10:55:00,22.05,22.05,22.01,22.01,269660.2518412925,8.4313,8.4313,8.416,8.416,269660.2518
2013-12-18 11:00:00,22.01,22.05,22.01,22.04,158469.94535519127,8.416,8.4313,8.416,8.4275,158469.9454
2013-12-18 11:05:00,22.04,22.07,22.04,22.07,109052.0313613685,8.4275,8.4389,8.4275,8.4389,109052.0314
2013-12-18 11:10:00,22.07,22.07,22.04,22.05,133998.57448325018,8.4389,8.4389,8.4275,8.4313,133998.5745
2013-12-18 11:15:00,22.05,22.07,22.04,22.06,116892.37348538844,8.4313,8.4389,8.4275,8.4351,116892.3735
2013-12-18 11:20:00,22.06,22.07,22.05,22.07,154906.15348063674,8.4351,8.4389,8.4313,8.4389,154906.1535
2013-12-18 11:25:00,22.07,22.07,22.02,22.02,175576.146353053,8.4389,8.4389,8.4198,8.4198,175576.1464
2013-12-18 11:30:00,22.02,22.03,22.01,22.01,309099.54858636257,8.4198,8.4236,8.416,8.416,309099.5486
2013-12-18 11:35:00,22.01,22.02,21.99,21.99,347350.9147065812,8.416,8.4198,8.4083,8.4083,347350.9147
2013-12-18 11:40:00,21.99,22.0,21.96,21.98,347113.32858161087,8.4083,8.4122,8.3969,8.4045,347113.3286
2013-12-18 11:45:00,21.99,21.99,21.97,21.98,359942.9793300072,8.4083,8.4083,8.4007,8.4045,359942.9793
2013-12-18 11:50:00,21.97,21.98,21.95,21.98,202660.96459966732,8.4007,8.4045,8.393,8.4045,202660.9646
2013-12-18 11:55:00,21.97,21.98,21.94,21.94,319790.92421002616,8.4007,8.4045,8.3892,8.3892,319790.9242
2013-12-18 12:00:00,21.94,21.94,21.92,21.94,327868.8524590164,8.3892,8.3892,8.3816,8.3892,327868.8525
2013-12-18 12:05:00,21.94,21.99,21.94,21.98,217391.30434782608,8.3892,8.4083,8.3892,8.4045,217391.3043
2013-12-18 12:10:00,21.98,22.01,21.98,21.98,202423.3784746971,8.4045,8.416,8.4045,8.4045,202423.3785
2013-12-18 12:15:00,21.98,21.99,21.96,21.96,144214.77785697317,8.4045,8.4083,8.3969,8.3969,144214.7779
2013-12-18 12:20:00,21.97,21.97,21.95,21.95,132810.64385839866,8.4007,8.4007,8.393,8.393,132810.6439
2013-12-18 12:25:00,21.95,21.95,21.94,21.95,130909.95485863628,8.393,8.393,8.3892,8.393,130909.9549
2013-12-18 12:30:00,21.94,21.95,21.92,21.92,148253.74198146828,8.3892,8.393,8.3816,8.3816,148253.742
2013-12-18 12:35:00,21.93,21.94,21.9,21.93,136849.6079828938,8.3854,8.3892,8.3739,8.3854,136849.608
2013-12-18 12:40:00,21.93,21.94,21.92,21.93,151817.5338560228,8.3854,8.3892,8.3816,8.3854,151817.5339
2013-12-18 12:45:00,21.93,21.94,21.91,21.92,127108.57685911145,8.3854,8.3892,8.3778,8.3816,127108.5769
2013-12-18 12:50:00,21.92,21.92,21.9,21.91,122832.026609646,8.3816,8.3816,8.3739,8.3778,122832.0266
2013-12-18 12:55:00,21.91,21.91,21.86,21.87,351627.46495604655,8.3778,8.3778,8.3586,8.3625,351627.465
2013-12-18 13:00:00,21.87,21.89,21.82,21.86,345450.22570681875,8.3625,8.3701,8.3433,8.3586,345450.2257
2013-12-18 13:05:00,21.87,21.88,21.84,21.88,162271.3233547161,8.3625,8.3663,8.351,8.3663,162271.3234
2013-12-18 13:10:00,21.88,21.89,21.79,21.82,277025.42171537183,8.3663,8.3701,8.3319,8.3433,277025.4217
2013-12-18 13:15:00,21.81,21.83,21.8,21.82,205749.5842242813,8.3395,8.3472,8.3357,8.3433,205749.5842
2013-12-18 13:20:00,21.82,21.83,21.81,21.82,167498.21810406272,8.3433,8.3472,8.3395,8.3433,167498.2181
2013-12-18 13:25:00,21.82,21.85,21.8,21.84,302922.3093371347,8.3433,8.3548,8.3357,8.351,302922.3093
2013-12-18 13:30:00,21.83,21.84,21.8,21.81,335709.19458303635,8.3472,8.351,8.3357,8.3395,335709.1946
2013-12-18 13:35:00,21.81,21.82,21.79,21.81,165835.11522927062,8.3395,8.3433,8.3319,8.3395,165835.1152
2013-12-18 13:40:00,21.81,21.81,21.78,21.79,234022.3330957472,8.3395,8.3395,8.328,8.3319,234022.3331
2013-12-18 13:45:00,21.79,21.79,21.78,21.79,153718.22285578522,8.3319,8.3319,8.328,8.3319,153718.2229
2013-12-18 13:50:00,21.79,21.83,21.79,21.82,217866.47659776668,8.3319,8.3472,8.3319,8.3433,217866.4766
2013-12-18 13:55:00,21.82,21.92,21.82,21.86,284390.5915894512,8.3433,8.3816,8.3433,8.3586,284390.5916
2013-12-18 14:00:00,21.85,21.97,21.7,21.93,1163934.426229508,8.3548,8.4007,8.2975,8.3854,1163934.4262
2013-12-18 14:05:00,21.94,22.12,21.94,22.03,654787.3604181516,8.3892,8.4581,8.3892,8.4236,654787.3604
2013-12-18 14:10:00,22.03,22.07,21.97,21.98,309574.72083630314,8.4236,8.4389,8.4007,8.4045,309574.7208
2013-12-18 14:15:00,21.98,22.0,21.96,21.99,231884.0579710145,8.4045,8.4122,8.3969,8.4083,231884.058
2013-12-18 14:20:00,22.0,22.07,21.98,22.07,448325.0178189594,8.4122,8.4389,8.4045,8.4389,448325.0178
2013-12-18 14:25:00,22.07,22.08,22.01,22.02,268709.9073414113,8.4389,8.4428,8.416,8.4198,268709.9073
2013-12-18 14:30:00,22.03,22.07,22.02,22.06,359467.80708006653,8.4236,8.4389,8.4198,8.4351,359467.8071
2013-12-18 14:35:00,22.06,22.11,22.05,22.11,536231.8840579711,8.4351,8.4542,8.4313,8.4542,536231.8841
2013-12-18 14:40:00,22.1,22.12,22.06,22.09,562128.7716797339,8.4504,8.4581,8.4351,8.4466,562128.7717
2013-12-18 14:45:00,22.09,22.11,22.07,22.09,293656.45046329295,8.4466,8.4542,8.4389,8.4466,293656.4505
2013-12-18 14:50:00,22.08,22.09,22.06,22.09,347588.50083155144,8.4428,8.4466,8.4351,8.4466,347588.5008
2013-12-18 14:55:00,22.08,22.11,22.08,22.09,366595.3908291756,8.4428,8.4542,8.4428,8.4466,366595.3908
2013-12-18 15:00:00,22.09,22.11,22.07,22.11,325017.8189593728,8.4466,8.4542,8.4389,8.4542,325017.819
2013-12-18 15:05:00,22.12,22.13,22.09,22.1,365169.87407935376,8.4581,8.4619,8.4466,8.4504,365169.8741
2013-12-18 15:10:00,22.1,22.16,22.09,22.15,575196.0085531005,8.4504,8.4733,8.4466,8.4695,575196.0086
2013-12-18 15:15:00,22.15,22.18,22.14,22.16,446661.9149441673,8.4695,8.481,8.4657,8.4733,446661.9149
2013-12-18 15:20:00,22.16,22.19,22.16,22.19,321691.6132097886,8.4733,8.4848,8.4733,8.4848,321691.6132
2013-12-18 15:25:00,22.19,22.2,22.18,22.19,626039.4392967451,8.4848,8.4886,8.481,8.4848,626039.4393
2013-12-18 15:30:00,22.19,22.26,22.19,22.25,993822.7607507722,8.4848,8.5116,8.4848,8.5078,993822.7608
2013-12-18 15:35:00,22.25,22.32,22.24,22.32,1066999.2872416251,8.5078,8.5345,8.5039,8.5345,1066999.2872
2013-12-18 15:40:00,22.32,22.36,22.31,22.36,871941.0786410074,8.5345,8.5498,8.5307,8.5498,871941.0786
2013-12-18 15:45:00,22.35,22.38,22.35,22.38,1346875.7424566406,8.546,8.5575,8.546,8.5575,1346875.7425
2013-12-18 15:50:00,22.38,22.38,22.36,22.37,1264195.7709669755,8.5575,8.5575,8.5498,8.5536,1264195.771
2013-12-18 15:55:00,22.37,22.37,22.35,22.37,2324542.6467094324,8.5536,8.5536,8.546,8.5536,2324542.6467
2013-12-19 09:30:00,22.31,22.36,22.14,22.2,898788.3107626515,8.5307,8.5498,8.4657,8.4886,898788.3108
2013-12-19 09:35:00,22.2,22.22,22.16,22.17,939890.7103825136,8.4886,8.4963,8.4733,8.4772,939890.7104
2013-12-19 09:40:00,22.17,22.26,22.16,22.23,437871.2283202661,8.4772,8.5116,8.4733,8.5001,437871.2283
2013-12-19 09:45:00,22.22,22.24,22.21,22.23,370396.7688287004,8.4963,8.5039,8.4925,8.5001,370396.7688
2013-12-19 09:50:00,22.22,22.24,22.17,22.18,252316.46471846043,8.4963,8.5039,8.4772,8.481,252316.4647
2013-12-19 09:55:00,22.18,22.27,22.17,22.24,631266.3340460918,8.481,8.5154,8.4772,8.5039,631266.334
2013-12-19 10:00:00,22.24,22.24,22.16,22.18,402708.48182466143,8.5039,8.5039,8.4733,8.481,402708.4818
2013-12-19 10:05:00,22.18,22.2,22.16,22.17,224994.0603468757,8.481,8.4886,8.4733,8.4772,224994.0603
2013-12-19 10:10:00,22.16,22.16,22.07,22.07,368020.9075789974,8.4733,8.4733,8.4389,8.4389,368020.9076
2013-12-19 10:15:00,22.08,22.14,22.08,22.14,247802.32834402472,8.4428,8.4657,8.4428,8.4657,247802.3283
2013-12-19 10:20:00,22.14,22.16,22.13,22.14,538607.745307674,8.4657,8.4733,8.4619,8.4657,538607.7453
2013-12-19 10:25:00,22.14,22.17,22.13,22.14,625564.2670468044,8.4657,8.4772,8.4619,8.4657,625564.267
2013-12-19 10:30:00,22.14,22.17,22.13,22.14,259444.0484675695,8.4657,8.4772,8.4619,8.4657,259444.0485
2013-12-19 10:35:00,22.14,22.16,22.14,22.16,227369.9215965788,8.4657,8.4733,8.4657,8.4733,227369.9216
2013-12-19 10:40:00,22.16,22.17,22.14,22.16,246376.8115942029,8.4733,8.4772,8.4657,8.4733,246376.8116
2013-12-19 10:45:00,22.16,22.19,22.14,22.16,335709.19458303635,8.4733,8.4848,8.4657,8.4733,335709.1946
2013-12-19 10:50:00,22.16,22.17,22.14,22.15,335709.19458303635,8.4733,8.4772,8.4657,8.4695,335709.1946
2013-12-19 10:55:00,22.16,22.16,22.14,22.15,138037.53860774531,8.4733,8.4733,8.4657,8.4695,138037.5386
2013-12-19 11:00:00,22.15,22.16,22.14,22.15,129959.61035875505,8.4695,8.4733,8.4657,8.4695,129959.6104
2013-12-19 11:05:00,22.15,22.15,22.13,22.14,193157.5196008553,8.4695,8.4695,8.4619,8.4657,193157.5196
2013-12-19 11:10:00,22.14,22.16,22.14,22.16,183891.6607270136,8.4657,8.4733,8.4657,8.4733,183891.6607
2013-12-19 11:15:00,22.16,22.19,22.16,22.19,145877.88073176527,8.4733,8.4848,8.4733,8.4848,145877.8807
2013-12-19 11:20:00,22.19,22.21,22.18,22.21,200047.51722499405,8.4848,8.4925,8.481,8.4925,200047.5172
2013-12-19 11:25:00,22.21,22.21,22.19,22.21,134948.9189831314,8.4925,8.4925,8.4848,8.4925,134948.919
2013-12-19 11:30:00,22.21,22.22,22.2,22.22,210738.89284865765,8.4925,8.4963,8.4886,8.4963,210738.8928
2013-12-19 11:35:00,22.22,22.22,22.2,22.22,184842.00522689475,8.4963,8.4963,8.4886,8.4963,184842.0052
2013-12-19 11:40:00,22.22,22.23,22.21,22.22,311712.9959610359,8.4963,8.5001,8.4925,8.4963,311712.996
2013-12-19 11:45:00,22.23,22.23,22.22,22.22,95509.6222380613,8.5001,8.5001,8.4963,8.4963,95509.6222
2013-12-19 11:50:00,22.22,22.22,22.2,22.22,309337.13471133285,8.4963,8.4963,8.4886,8.4963,309337.1347
2013-12-19 11:55:00,22.22,22.23,22.21,22.22,118317.89023521026,8.4963,8.5001,8.4925,8.4963,118317.8902
2013-12-19 12:00:00,22.22,22.22,22.19,22.19,95034.4499881207,8.4963,8.4963,8.4848,8.4848,95034.45
2013-12-19 12:05:00,22.19,22.22,22.19,22.22,139700.6414825374,8.4848,8.4963,8.4848,8.4963,139700.6415
2013-12-19 12:10:00,22.21,22.22,22.18,22.18,142789.26110715134,8.4925,8.4963,8.481,8.481,142789.2611
2013-12-19 12:15:00,22.19,22.2,22.16,22.19,202660.96459966732,8.4848,8.4886,8.4733,8.4848,202660.9646
2013-12-19 12:20:00,22.19,22.22,22.18,22.22,251841.29246851985,8.4848,8.4963,8.481,8.4963,251841.2925
2013-12-19 12:25:00,22.21,22.21,22.19,22.21,100261.34473746734,8.4925,8.4925,8.4848,8.4925,100261.3447
2013-12-19 12:30:00,22.21,22.22,22.19,22.21,148491.3281064386,8.4925,8.4963,8.4848,8.4925,148491.3281
2013-12-19 12:35:00,22.21,22.22,22.19,22.2,118317.89023521026,8.4925,8.4963,8.4848,8.4886,118317.8902
2013-12-19 12:40:00,22.2,22.25,22.2,22.25,122832.026609646,8.4886,8.5078,8.4886,8.5078,122832.0266
2013-12-19 12:45:00,22.25,22.25,22.25,22.25,77690.66286528867,8.5078,8.5078,8.5078,8.5078,77690.6629
2013-12-19 12:50:00,22.25,22.25,22.24,22.24,138987.88310762652,8.5078,8.5078,8.5039,8.5039,138987.8831
2013-12-19 12:55:00,22.24,22.25,22.22,22.22,124019.9572344975,8.5039,8.5078,8.4963,8.4963,124019.9572
2013-12-19 13:00:00,22.22,22.23,22.22,22.22,116892.37348538844,8.4963,8.5001,8.4963,8.4963,116892.3735
2013-12-19 13:05:00,22.22,22.24,22.21,22.23,173913.04347826086,8.4963,8.5039,8.4925,8.5001,173913.0435
2013-12-19 13:10:00,22.23,22.24,22.22,22.24,144214.77785697317,8.5001,8.5039,8.4963,8.5039,144214.7779
2013-12-19 13:15:00,22.24,22.31,22.24,22.31,426942.2665716322,8.5039,8.5307,8.5039,8.5307,426942.2666
2013-12-19 13:20:00,22.31,22.33,22.3,22.33,167973.39035400332,8.5307,8.5384,8.5269,8.5384,167973.3904
2013-12-19 13:25:00,22.33,22.33,22.3,22.32,154668.56735566643,8.5384,8.5384,8.5269,8.5345,154668.5674
2013-12-19 13:30:00,22.32,22.32,22.3,22.31,150867.1893561416,8.5345,8.5345,8.5269,8.5307,150867.1894
2013-12-19 13:35:00,22.31,22.32,22.3,22.31,114754.09836065574,8.5307,8.5345,8.5269,8.5307,114754.0984
2013-12-19 13:40:00,22.3,22.31,22.3,22.31,164172.0123544785,8.5269,8.5307,8.5269,8.5307,164172.0124
2013-12-19 13:45:00,22.3,22.31,22.28,22.3,215965.78759800427,8.5269,8.5307,8.5192,8.5269,215965.7876
2013-12-19 13:50:00,22.3,22.31,22.3,22.31,301734.3787122832,8.5269,8.5307,8.5269,8.5307,301734.3787
2013-12-19 13:55:00,22.31,22.32,22.3,22.32,152055.11998099313,8.5307,8.5345,8.5269,8.5345,152055.12
2013-12-19 14:00:00,22.32,22.37,22.32,22.36,271323.3547160846,8.5345,8.5536,8.5345,8.5498,271323.3547
2013-12-19 14:05:00,22.36,22.39,22.35,22.39,224043.7158469945,8.5498,8.5613,8.546,8.5613,224043.7158
2013-12-19 14:10:00,22.39,22.43,22.37,22.38,463768.115942029,8.5613,8.5766,8.5536,8.5575,463768.1159
2013-12-19 14:15:00,22.38,22.38,22.34,22.37,301021.6203373723,8.5575,8.5575,8.5422,8.5536,301021.6203
2013-12-19 14:20:00,22.37,22.38,22.37,22.38,161558.56497980517,8.5536,8.5575,8.5536,8.5575,161558.565
2013-12-19 14:25:00,22.38,22.4,22.38,22.38,207650.2732240437,8.5575,8.5651,8.5575,8.5575,207650.2732
2013-12-19 14:30:00,22.38,22.39,22.37,22.38,210026.1344737468,8.5575,8.5613,8.5536,8.5575,210026.1345
2013-12-19 14:35:00,22.38,22.4,22.37,22.39,239486.81397006416,8.5575,8.5651,8.5536,8.5613,239486.814
2013-12-19 14:40:00,22.39,22.43,22.39,22.43,469232.59681634593,8.5613,8.5766,8.5613,8.5766,469232.5968
2013-12-19 14:45:00,22.42,22.43,22.38,22.4,200760.27559990497,8.5728,8.5766,8.5575,8.5651,200760.2756
2013-12-19 14:50:00,22.4,22.4,22.39,22.4,134948.9189831314,8.5651,8.5651,8.5613,8.5651,134948.919
2013-12-19 14:55:00,22.4,22.4,22.38,22.39,159420.28985507248,8.5651,8.5651,8.5575,8.5613,159420.2899
2013-12-19 15:00:00,22.38,22.42,22.38,22.41,172012.35447849846,8.5575,8.5728,8.5575,8.5689,172012.3545
2013-12-19 15:05:00,22.41,22.42,22.4,22.4,394155.3813257306,8.5689,8.5728,8.5651,8.5651,394155.3813
2013-12-19 15:10:00,22.4,22.43,22.4,22.43,319553.3380850558,8.5651,8.5766,8.5651,8.5766,319553.3381
2013-12-19 15:15:00,22.43,22.45,22.43,22.43,339272.9864575909,8.5766,8.5842,8.5766,8.5766,339272.9865
2013-12-19 15:20:00,22.43,22.45,22.43,22.43,195058.2086006177,8.5766,8.5842,8.5766,8.5766,195058.2086
2013-12-19 15:25:00,22.43,22.46,22.43,22.46,455215.01544309815,8.5766,8.5881,8.5766,8.5881,455215.0154
2013-12-19 15:30:00,22.46,22.47,22.44,22.45,883345.2126395819,8.5881,8.5919,8.5804,8.5842,883345.2126
2013-12-19 15:35:00,22.45,22.47,22.45,22.45,554050.8434307437,8.5842,8.5919,8.5842,8.5842,554050.8434
2013-12-19 15:40:00,22.45,22.48,22.45,22.46,569969.1138037539,8.5842,8.5957,8.5842,8.5881,569969.1138
2013-12-19 15:45:00,22.46,22.47,22.44,22.47,684248.039914469,8.5881,8.5919,8.5804,8.5919,684248.0399
2013-12-19 15:50:00,22.47,22.47,22.45,22.46,850083.1551437397,8.5919,8.5919,8.5842,8.5881,850083.1551
2013-12-19 15:55:00,22.46,22.49,22.46,22.48,1074839.629365645,8.5881,8.5995,8.5881,8.5957,1074839.6294
2013-12-20 09:30:00,22.48,22.64,22.46,22.6,5334046.091708245,8.5957,8.6569,8.5881,8.6416,5334046.0917
2013-12-20 09:35:00,22.59,22.59,22.52,22.55,441910.1924447612,8.6378,8.6378,8.611,8.6225,441910.1924
2013-12-20 09:40:00,22.55,22.65,22.55,22.62,1021857.9234972678,8.6225,8.6607,8.6225,8.6492,1021857.9235
2013-12-20 09:45:00,22.62,22.73,22.62,22.68,1069612.7346162985,8.6492,8.6913,8.6492,8.6722,1069612.7346
2013-12-20 09:50:00,22.68,22.78,22.66,22.75,1015443.0981230696,8.6722,8.7104,8.6645,8.6989,1015443.0981
2013-12-20 09:55:00,22.74,22.79,22.71,22.77,841292.4685198384,8.6951,8.7142,8.6837,8.7066,841292.4685
2013-12-20 10:00:00,22.77,22.77,22.7,22.74,543121.8816821098,8.7066,8.7066,8.6798,8.6951,543121.8817
2013-12-20 10:05:00,22.74,22.79,22.73,22.76,566642.9080541696,8.6951,8.7142,8.6913,8.7028,566642.9081
2013-12-20 10:10:00,22.76,22.82,22.75,22.8,499168.448562604,8.7028,8.7257,8.6989,8.7181,499168.4486
2013-12-20 10:15:00,22.8,22.83,22.8,22.83,489427.4174388216,8.7181,8.7295,8.7181,8.7295,489427.4174
2013-12-20 10:20:00,22.83,22.89,22.83,22.87,696364.9322879544,8.7295,8.7525,8.7295,8.7448,696364.9323
2013-12-20 10:25:00,22.87,22.88,22.82,22.83,585649.7980517938,8.7448,8.7487,8.7257,8.7295,585649.7981
2013-12-20 10:30:00,22.83,22.85,22.82,22.85,392017.1062009979,8.7295,8.7372,8.7257,8.7372,392017.1062
2013-12-20 10:35:00,22.85,22.91,22.85,22.87,936802.0907578998,8.7372,8.7601,8.7372,8.7448,936802.0908
2013-12-20 10:40:00,22.87,22.88,22.82,22.84,466619.1494416726,8.7448,8.7487,8.7257,8.7334,466619.1494
2013-12-20 10:45:00,22.85,22.85,22.83,22.84,149679.2587312901,8.7372,8.7372,8.7295,8.7334,149679.2587
2013-12-20 10:50:00,22.85,22.86,22.84,22.86,110239.96198622,8.7372,8.741,8.7334,8.741,110239.962
2013-12-20 10:55:00,22.86,22.87,22.83,22.85,239724.40009503445,8.741,8.7448,8.7295,8.7372,239724.4001
2013-12-20 11:00:00,22.84,22.85,22.83,22.84,430506.0584461868,8.7334,8.7372,8.7295,8.7334,430506.0584
2013-12-20 11:05:00,22.84,22.88,22.84,22.86,439771.9173200285,8.7334,8.7487,8.7334,8.741,439771.9173
2013-12-20 11:10:00,22.86,22.93,22.86,22.92,397956.7593252554,8.741,8.7678,8.741,8.7639,397956.7593
2013-12-20 11:15:00,22.92,22.93,22.9,22.93,216203.3737229746,8.7639,8.7678,8.7563,8.7678,216203.3737
2013-12-20 11:20:00,22.92,22.93,22.91,22.93,207650.2732240437,8.7639,8.7678,8.7601,8.7678,207650.2732
2013-12-20 11:25:00,22.93,22.93,22.88,22.9,232596.8163459254,8.7678,8.7678,8.7487,8.7563,232596.8163
2013-12-20 11:30:00,22.9,22.93,22.9,22.91,361368.49607982894,8.7563,8.7678,8.7563,8.7601,361368.4961
2013-12-20 11:35:00,22.91,22.96,22.91,22.93,650273.2240437159,8.7601,8.7792,8.7601,8.7678,650273.224
2013-12-20 11:40:00,22.93,22.96,22.92,22.93,354240.9123307199,8.7678,8.7792,8.7639,8.7678,354240.9123
2013-12-20 11:45:00,22.93,22.97,22.93,22.96,448562.60394392966,8.7678,8.7831,8.7678,8.7792,448562.6039
2013-12-20 11:50:00,22.96,22.98,22.93,22.94,242100.26134473743,8.7792,8.7869,8.7678,8.7716,242100.2613
2013-12-20 11:55:00,22.95,22.97,22.93,22.96,247802.32834402472,8.7754,8.7831,8.7678,8.7792,247802.3283
2013-12-20 12:00:00,22.96,22.97,22.95,22.95,210263.72059871705,8.7792,8.7831,8.7754,8.7754,210263.7206
2013-12-20 12:05:00,22.95,22.97,22.95,22.96,179852.6966025184,8.7754,8.7831,8.7754,8.7792,179852.6966
2013-12-20 12:10:00,22.96,22.96,22.95,22.96,90045.14136374436,8.7792,8.7792,8.7754,8.7792,90045.1414
2013-12-20 12:15:00,22.96,22.97,22.95,22.96,181278.21335234024,8.7792,8.7831,8.7754,8.7792,181278.2134
2013-12-20 12:20:00,22.96,22.98,22.95,22.96,144927.53623188406,8.7792,8.7869,8.7754,8.7792,144927.5362
2013-12-20 12:25:00,22.96,22.97,22.95,22.96,217391.30434782608,8.7792,8.7831,8.7754,8.7792,217391.3043
2013-12-20 12:30:00,22.97,22.97,22.95,22.96,122356.8543597054,8.7831,8.7831,8.7754,8.7792,122356.8544
2013-12-20 12:35:00,22.96,22.96,22.95,22.95,129246.85198384414,8.7792,8.7792,8.7754,8.7754,129246.852
2013-12-20 12:40:00,22.95,22.97,22.95,22.96,150154.4309812307,8.7754,8.7831,8.7754,8.7792,150154.431
2013-12-20 12:45:00,22.96,22.97,22.96,22.96,85531.00498930863,8.7792,8.7831,8.7792,8.7792,85531.005
2013-12-20 12:50:00,22.96,22.98,22.95,22.97,199809.93110002376,8.7792,8.7869,8.7754,8.7831,199809.9311
2013-12-20 12:55:00,22.97,22.97,22.95,22.96,144927.53623188406,8.7831,8.7831,8.7754,8.7792,144927.5362
2013-12-20 13:00:00,22.96,22.97,22.95,22.96,125683.06010928962,8.7792,8.7831,8.7754,8.7792,125683.0601
2013-12-20 13:05:00,22.96,22.97,22.96,22.97,107626.51461154668,8.7792,8.7831,8.7792,8.7831,107626.5146
2013-12-20 13:10:00,22.97,22.98,22.96,22.98,303872.6538370159,8.7831,8.7869,8.7792,8.7869,303872.6538
2013-12-20 13:15:00,22.98,23.0,22.98,23.0,239961.9862200048,8.7869,8.7945,8.7869,8.7945,239961.9862
2013-12-20 13:20:00,23.0,23.02,23.0,23.02,298408.17296269897,8.7945,8.8022,8.7945,8.8022,298408.173
2013-12-20 13:25:00,23.01,23.01,22.95,22.97,142551.67498218105,8.7984,8.7984,8.7754,8.7831,142551.675
2013-12-20 13:30:00,22.97,22.97,22.94,22.96,302209.5509622238,8.7831,8.7831,8.7716,8.7792,302209.551
2013-12-20 13:35:00,22.96,22.97,22.95,22.97,210026.1344737468,8.7792,8.7831,8.7754,8.7831,210026.1345
2013-12-20 13:40:00,22.97,22.98,22.96,22.96,70325.49299120932,8.7831,8.7869,8.7792,8.7792,70325.493
2013-12-20 13:45:00,22.96,22.98,22.96,22.98,254217.1537182229,8.7792,8.7869,8.7792,8.7869,254217.1537
2013-12-20 13:50:00,22.98,22.98,22.96,22.97,125207.88785934902,8.7869,8.7869,8.7792,8.7831,125207.8879
2013-12-20 13:55:00,22.97,23.0,22.96,22.99,278688.524590164,8.7831,8.7945,8.7792,8.7907,278688.5246
2013-12-20 14:00:00,22.99,23.01,22.99,23.01,214065.09859824184,8.7907,8.7984,8.7907,8.7984,214065.0986
2013-12-20 14:05:00,23.01,23.02,23.0,23.02,266809.21834164887,8.7984,8.8022,8.7945,8.8022,266809.2183
2013-12-20 14:10:00,23.02,23.04,22.99,23.0,432644.33357091947,8.8022,8.8098,8.7907,8.7945,432644.3336
2013-12-20 14:15:00,23.0,23.01,22.99,23.01,152055.11998099313,8.7945,8.7984,8.7907,8.7984,152055.12
2013-12-20 14:20:00,23.01,23.01,22.99,22.99,153005.46448087433,8.7984,8.7984,8.7907,8.7907,153005.4645
2013-12-20 14:25:00,22.99,23.0,22.99,22.99,167023.04585412212,8.7907,8.7945,8.7907,8.7907,167023.0459
2013-12-20 14:30:00,22.99,23.04,22.99,23.04,338797.81420765026,8.7907,8.8098,8.7907,8.8098,338797.8142
2013-12-20 14:35:00,23.04,23.07,23.03,23.03,463055.3575671181,8.8098,8.8213,8.806,8.806,463055.3576
2013-12-20 14:40:00,23.03,23.05,23.02,23.04,336184.366832977,8.806,8.8137,8.8022,8.8098,336184.3668
2013-12-20 14:45:00,23.04,23.04,22.96,22.96,768353.5281539558,8.8098,8.8098,8.7792,8.7792,768353.5282
2013-12-20 14:50:00,22.96,22.99,22.96,22.99,239961.9862200048,8.7792,8.7907,8.7792,8.7907,239961.9862
2013-12-20 14:55:00,22.99,23.01,22.97,22.98,243050.6058446187,8.7907,8.7984,8.7831,8.7869,243050.6058
2013-12-20 15:00:00,22.98,22.98,22.95,22.96,304347.82608695654,8.7869,8.7869,8.7754,8.7792,304347.8261
2013-12-20 15:05:00,22.95,22.97,22.94,22.95,317890.2352102637,8.7754,8.7831,8.7716,8.7754,317890.2352
2013-12-20 15:10:00,22.94,22.96,22.93,22.95,880494.1791399382,8.7716,8.7792,8.7678,8.7754,880494.1791
2013-12-20 15:15:00,22.95,22.95,22.89,22.9,306486.10121168924,8.7754,8.7754,8.7525,8.7563,306486.1012
2013-12-20 15:20:00,22.9,22.91,22.88,22.88,330244.7137087194,8.7563,8.7601,8.7487,8.7487,330244.7137
2013-12-20 15:25:00,22.89,22.89,22.85,22.88,820622.4756474223,8.7525,8.7525,8.7372,8.7487,820622.4756
2013-12-20 15:30:00,22.88,22.88,22.85,22.87,392729.8645759088,8.7487,8.7487,8.7372,8.7448,392729.8646
2013-12-20 15:35:00,22.87,22.88,22.87,22.88,340936.089332383,8.7448,8.7487,8.7448,8.7487,340936.0893
2013-12-20 15:40:00,22.88,22.88,22.87,22.88,367545.7353290568,8.7487,8.7487,8.7448,8.7487,367545.7353
2013-12-20 15:45:00,22.88,22.89,22.87,22.88,663815.6331670231,8.7487,8.7525,8.7448,8.7487,663815.6332
2013-12-20 15:50:00,22.88,22.93,22.88,22.93,1064148.2537419817,8.7487,8.7678,8.7487,8.7678,1064148.2537
2013-12-20 15:55:00,22.93,22.98,22.92,22.98,2163459.2539795674,8.7678,8.7869,8.7639,8.7869,2163459.254
2013-12-23 09:30:00,23.12,23.15,23.02,23.04,862912.805892136,8.8404,8.8519,8.8022,8.8098,862912.8059
2013-12-23 09:35:00,23.06,23.09,23.04,23.06,321929.19933475886,8.8175,8.829,8.8098,8.8175,321929.1993
2013-12-23 09:40:00,23.05,23.13,23.05,23.07,545972.9151817533,8.8137,8.8442,8.8137,8.8213,545972.9152
2013-12-23 09:45:00,23.07,23.09,23.04,23.09,695652.1739130435,8.8213,8.829,8.8098,8.829,695652.1739
2013-12-23 09:50:00,23.09,23.1,23.07,23.07,747683.5352815395,8.829,8.8328,8.8213,8.8213,747683.5353
2013-12-23 09:55:00,23.07,23.08,23.01,23.02,702542.1715371823,8.8213,8.8251,8.7984,8.8022,702542.1715
2013-12-23 10:00:00,23.02,23.04,22.98,23.01,686386.3150392018,8.8022,8.8098,8.7869,8.7984,686386.315
2013-12-23 10:05:00,23.02,23.07,23.01,23.04,606794.9631741507,8.8022,8.8213,8.7984,8.8098,606794.9632
2013-12-23 10:10:00,23.04,23.07,23.01,23.01,421477.7856973153,8.8098,8.8213,8.7984,8.7984,421477.7857
2013-12-23 10:15:00,23.01,23.04,23.01,23.02,341648.8477072939,8.7984,8.8098,8.7984,8.8022,341648.8477
2013-12-23 10:20:00,23.02,23.03,23.01,23.02,497030.1734378712,8.8022,8.806,8.7984,8.8022,497030.1734
2013-12-23 10:25:00,23.03,23.07,23.01,23.06,293181.2782133524,8.806,8.8213,8.7984,8.8175,293181.2782
2013-12-23 10:30:00,23.06,23.06,23.05,23.06,332382.9888334521,8.8175,8.8175,8.8137,8.8175,332382.9888
2013-12-23 10:35:00,23.06,23.07,23.03,23.06,452601.5680684248,8.8175,8.8213,8.806,8.8175,452601.5681
2013-12-23 10:40:00,23.06,23.06,23.01,23.02,477072.9389403659,8.8175,8.8175,8.7984,8.8022,477072.9389
2013-12-23 10:45:00,23.02,23.04,23.0,23.01,748871.465906391,8.8022,8.8098,8.7945,8.7984,748871.4659
2013-12-23 10:50:00,23.01,23.05,23.0,23.03,1165597.5291043003,8.7984,8.8137,8.7945,8.806,1165597.5291
2013-12-23 10:55:00,23.03,23.06,23.01,23.06,1599904.965550012,8.806,8.8175,8.7984,8.8175,1599904.9656
2013-12-23 11:00:00,23.06,23.06,23.02,23.04,795200.7602755999,8.8175,8.8175,8.8022,8.8098,795200.7603
2013-12-23 11:05:00,23.04,23.06,23.01,23.04,1612497.030173438,8.8098,8.8175,8.7984,8.8098,1612497.0302
2013-12-23 11:10:00,23.04,23.04,23.01,23.03,953433.1195058208,8.8098,8.8098,8.7984,8.806,953433.1195
2013-12-23 11:15:00,23.02,23.05,23.02,23.04,492753.6231884058,8.8022,8.8137,8.8022,8.8098,492753.6232
2013-12-23 11:20:00,23.04,23.07,23.04,23.06,510097.41031123785,8.8098,8.8213,8.8098,8.8175,510097.4103
2013-12-23 11:25:00,23.05,23.07,23.04,23.05,554288.429555714,8.8137,8.8213,8.8098,8.8137,554288.4296
2013-12-23 11:30:00,23.05,23.07,23.04,23.06,458541.2211926824,8.8137,8.8213,8.8098,8.8175,458541.2212
2013-12-23 11:35:00,23.06,23.09,23.06,23.09,212639.5818484201,8.8175,8.829,8.8175,8.829,212639.5818
2013-12-23 11:40:00,23.09,23.09,23.05,23.07,293656.45046329295,8.829,8.829,8.8137,8.8213,293656.4505
2013-12-23 11:45:00,23.07,23.07,23.04,23.05,132810.64385839866,8.8213,8.8213,8.8098,8.8137,132810.6439
2013-12-23 11:50:00,23.05,23.07,23.04,23.05,100498.93086243764,8.8137,8.8213,8.8098,8.8137,100498.9309
2013-12-23 11:55:00,23.05,23.06,23.04,23.05,135186.5051081017,8.8137,8.8175,8.8098,8.8137,135186.5051
2013-12-23 12:00:00,23.05,23.06,23.03,23.05,555951.5324305061,8.8137,8.8175,8.806,8.8137,555951.5324
2013-12-23 12:05:00,23.05,23.06,23.03,23.06,477072.9389403659,8.8137,8.8175,8.806,8.8175,477072.9389
2013-12-23 12:10:00,23.06,23.06,23.04,23.06,124019.9572344975,8.8175,8.8175,8.8098,8.8175,124019.9572
2013-12-23 12:15:00,23.06,23.09,23.05,23.09,214777.8569731528,8.8175,8.829,8.8137,8.829,214777.857
2013-12-23 12:20:00,23.09,23.1,23.06,23.09,309812.3069612735,8.829,8.8328,8.8175,8.829,309812.307
2013-12-23 12:25:00,23.09,23.11,23.07,23.11,121406.5098598242,8.829,8.8366,8.8213,8.8366,121406.5099
2013-12-23 12:30:00,23.11,23.12,23.07,23.08,208600.6177239249,8.8366,8.8404,8.8213,8.8251,208600.6177
2013-12-23 12:35:00,23.08,23.09,23.07,23.09,109052.0313613685,8.8251,8.829,8.8213,8.829,109052.0314
2013-12-23 12:40:00,23.09,23.09,23.06,23.07,107151.34236160608,8.829,8.829,8.8175,8.8213,107151.3424
2013-12-23 12:45:00,23.07,23.07,23.04,23.05,98360.65573770492,8.8213,8.8213,8.8098,8.8137,98360.6557
2013-12-23 12:50:00,23.04,23.06,23.04,23.06,85055.83273936802,8.8098,8.8175,8.8098,8.8175,85055.8327
2013-12-23 12:55:00,23.06,23.06,23.04,23.05,148728.91423140888,8.8175,8.8175,8.8098,8.8137,148728.9142
2013-12-23 13:00:00,23.05,23.06,23.04,23.05,167260.63197909243,8.8137,8.8175,8.8098,8.8137,167260.632
2013-12-23 13:05:00,23.05,23.07,23.05,23.06,107151.34236160608,8.8137,8.8213,8.8137,8.8175,107151.3424
2013-12-23 13:10:00,23.06,23.09,23.06,23.09,133048.22998336898,8.8175,8.829,8.8175,8.829,133048.23
2013-12-23 13:15:00,23.09,23.1,23.08,23.08,120218.57923497268,8.829,8.8328,8.8251,8.8251,120218.5792
2013-12-23 13:20:00,23.08,23.09,23.08,23.09,72226.18199097173,8.8251,8.829,8.8251,8.829,72226.182
2013-12-23 13:25:00,23.09,23.09,23.06,23.07,106676.17011166547,8.829,8.829,8.8175,8.8213,106676.1701
2013-12-23 13:30:00,23.07,23.09,23.07,23.09,60109.28961748634,8.8213,8.829,8.8213,8.829,60109.2896
2013-12-23 13:35:00,23.09,23.09,23.08,23.09,208125.44547398432,8.829,8.829,8.8251,8.829,208125.4455
2013-12-23 13:40:00,23.08,23.09,23.06,23.08,447137.0871941079,8.8251,8.829,8.8175,8.8251,447137.0872
2013-12-23 13:45:00,23.08,23.08,23.06,23.06,162271.3233547161,8.8251,8.8251,8.8175,8.8175,162271.3234
2013-12-23 13:50:00,23.06,23.07,23.04,23.04,130434.78260869563,8.8175,8.8213,8.8098,8.8098,130434.7826
2013-12-23 13:55:00,23.05,23.07,23.05,23.06,180327.868852459,8.8137,8.8213,8.8137,8.8175,180327.8689
2013-12-23 14:00:00,23.07,23.08,23.05,23.07,148253.74198146828,8.8213,8.8251,8.8137,8.8213,148253.742
2013-12-23 14:05:00,23.07,23.08,23.06,23.06,212877.1679733904,8.8213,8.8251,8.8175,8.8175,212877.168
2013-12-23 14:10:00,23.06,23.07,23.05,23.06,135424.091233072,8.8175,8.8213,8.8137,8.8175,135424.0912
2013-12-23 14:15:00,23.07,23.09,23.06,23.07,242575.4335946781,8.8213,8.829,8.8175,8.8213,242575.4336
2013-12-23 14:20:00,23.07,23.08,23.07,23.07,133760.9883582799,8.8213,8.8251,8.8213,8.8213,133760.9884
2013-12-23 14:25:00,23.08,23.08,23.05,23.06,190781.6583511523,8.8251,8.8251,8.8137,8.8175,190781.6584
2013-12-23 14:30:00,23.06,23.08,23.06,23.08,158469.94535519127,8.8175,8.8251,8.8175,8.8251,158469.9454
2013-12-23 14:35:00,23.08,23.12,23.08,23.11,117605.13186029936,8.8251,8.8404,8.8251,8.8366,117605.1319
2013-12-23 14:40:00,23.11,23.13,23.11,23.12,259681.6345925398,8.8366,8.8442,8.8366,8.8404,259681.6346
2013-12-23 14:45:00,23.13,23.15,23.12,23.14,216440.95984794488,8.8442,8.8519,8.8404,8.8481,216440.9598
2013-12-23 14:50:00,23.15,23.15,23.13,23.14,159895.46210501308,8.8519,8.8519,8.8442,8.8481,159895.4621
2013-12-23 14:55:00,23.13,23.15,23.13,23.15,277500.5939653124,8.8442,8.8519,8.8442,8.8519,277500.594
2013-12-23 15:00:00,23.15,23.15,23.14,23.15,271323.3547160846,8.8519,8.8519,8.8481,8.8519,271323.3547
2013-12-23 15:05:00,23.15,23.16,23.14,23.15,810643.8583986695,8.8519,8.8557,8.8481,8.8519,810643.8584
2013-12-23 15:10:00,23.15,23.17,23.14,23.15,222618.1990971728,8.8519,8.8595,8.8481,8.8519,222618.1991
2013-12-23 15:15:00,23.15,23.17,23.15,23.17,261819.90971727253,8.8519,8.8595,8.8519,8.8595,261819.9097
2013-12-23 15:20:00,23.17,23.19,23.15,23.17,248039.914468995,8.8595,8.8672,8.8519,8.8595,248039.9145
2013-12-23 15:25:00,23.17,23.19,23.16,23.18,258256.117842718,8.8595,8.8672,8.8557,8.8634,258256.1178
2013-12-23 15:30:00,23.18,23.23,23.18,23.22,372059.8717034925,8.8634,8.8825,8.8634,8.8787,372059.8717
2013-12-23 15:35:00,23.22,23.26,23.21,23.26,419101.92444761225,8.8787,8.894,8.8748,8.894,419101.9244
2013-12-23 15:40:00,23.26,23.27,23.24,23.25,367783.3214540271,8.894,8.8978,8.8863,8.8901,367783.3215
2013-12-23 15:45:00,23.25,23.25,23.23,23.25,349489.18983131385,8.8901,8.8901,8.8825,8.8901,349489.1898
2013-12-23 15:50:00,23.25,23.26,23.23,23.25,726538.3701591827,8.8901,8.894,8.8825,8.8901,726538.3702
2013-12-23 15:55:00,23.25,23.28,23.24,23.28,1354478.4984556902,8.8901,8.9016,8.8863,8.9016,1354478.4985
2013-12-24 09:30:00,23.04,23.23,23.03,23.12,678545.9729151818,8.8098,8.8825,8.806,8.8404,678545.9729
2013-12-24 09:35:00,23.12,23.21,23.12,23.18,387027.7975766215,8.8404,8.8748,8.8404,8.8634,387027.7976
2013-12-24 09:40:00,23.18,23.18,23.14,23.17,271560.9408410549,8.8634,8.8634,8.8481,8.8595,271560.9408
2013-12-24 09:45:00,23.17,23.24,23.17,23.18,325730.5773342837,8.8595,8.8863,8.8595,8.8634,325730.5773
2013-12-24 09:50:00,23.18,23.2,23.15,23.2,243763.3642195296,8.8634,8.871,8.8519,8.871,243763.3642
2013-12-24 09:55:00,23.2,23.21,23.18,23.2,572582.5611784272,8.871,8.8748,8.8634,8.871,572582.5612
2013-12-24 10:00:00,23.2,23.22,23.16,23.17,473033.9748158708,8.871,8.8787,8.8557,8.8595,473033.9748
2013-12-24 10:05:00,23.17,23.19,23.15,23.16,390354.00332620577,8.8595,8.8672,8.8519,8.8557,390354.0033
2013-12-24 10:10:00,23.16,23.16,23.13,23.15,545260.1568068425,8.8557,8.8557,8.8442,8.8519,545260.1568
2013-12-24 10:15:00,23.15,23.15,23.14,23.15,325968.163459254,8.8519,8.8519,8.8481,8.8519,325968.1635
2013-12-24 10:20:00,23.14,23.15,23.13,23.14,257543.35946780708,8.8481,8.8519,8.8442,8.8481,257543.3595
2013-12-24 10:25:00,23.14,23.15,23.13,23.13,282252.3164647185,8.8481,8.8519,8.8442,8.8442,282252.3165
2013-12-24 10:30:00,23.13,23.15,23.13,23.13,550962.2238061298,8.8442,8.8519,8.8442,8.8442,550962.2238
2013-12-24 10:35:00,23.13,23.16,23.13,23.14,307198.85958660016,8.8442,8.8557,8.8442,8.8481,307198.8596
2013-12-24 10:40:00,23.14,23.15,23.13,23.15,222380.6129722024,8.8481,8.8519,8.8442,8.8519,222380.613
2013-12-24 10:45:00,23.15,23.15,23.13,23.14,408648.134948919,8.8519,8.8519,8.8442,8.8481,408648.1349
2013-12-24 10:50:00,23.14,23.17,23.14,23.14,252078.8785934901,8.8481,8.8595,8.8481,8.8481,252078.8786
2013-12-24 10:55:00,23.14,23.18,23.14,23.17,285816.108339273,8.8481,8.8634,8.8481,8.8595,285816.1083
2013-12-24 11:00:00,23.17,23.2,23.17,23.19,120693.75148491329,8.8595,8.871,8.8595,8.8672,120693.7515
2013-12-24 11:05:00,23.19,23.21,23.19,23.21,208838.20384889524,8.8672,8.8748,8.8672,8.8748,208838.2038
2013-12-24 11:10:00,23.21,23.22,23.2,23.21,105488.23948681397,8.8748,8.8787,8.871,8.8748,105488.2395
2013-12-24 11:15:00,23.2,23.22,23.18,23.18,254692.32596816347,8.871,8.8787,8.8634,8.8634,254692.326
2013-12-24 11:20:00,23.18,23.2,23.17,23.2,256830.6010928962,8.8634,8.871,8.8595,8.871,256830.6011
2013-12-24 11:25:00,23.2,23.2,23.18,23.2,231171.2995961036,8.871,8.871,8.8634,8.871,231171.2996
2013-12-24 11:30:00,23.2,23.21,23.18,23.18,218579.2349726776,8.871,8.8748,8.8634,8.8634,218579.235
2013-12-24 11:35:00,23.18,23.19,23.16,23.17,141363.74435732953,8.8634,8.8672,8.8557,8.8595,141363.7444
2013-12-24 11:40:00,23.17,23.19,23.16,23.18,473984.319315752,8.8595,8.8672,8.8557,8.8634,473984.3193
2013-12-24 11:45:00,23.19,23.2,23.18,23.19,137799.952482775,8.8672,8.871,8.8634,8.8672,137799.9525
2013-12-24 11:50:00,23.19,23.19,23.13,23.13,316939.89071038255,8.8672,8.8672,8.8442,8.8442,316939.8907
2013-12-24 11:55:00,23.13,23.15,23.13,23.15,544309.8123069613,8.8442,8.8519,8.8442,8.8519,544309.8123
2013-12-24 12:00:00,23.15,23.17,23.15,23.17,134236.1606082205,8.8519,8.8595,8.8519,8.8595,134236.1606
2013-12-24 12:05:00,23.17,23.17,23.16,23.17,95272.036113091,8.8595,8.8595,8.8557,8.8595,95272.0361
2013-12-24 12:10:00,23.17,23.18,23.16,23.18,137799.952482775,8.8595,8.8634,8.8557,8.8634,137799.9525
2013-12-24 12:15:00,23.18,23.22,23.18,23.22,151342.3616060822,8.8634,8.8787,8.8634,8.8787,151342.3616
2013-12-24 12:20:00,23.21,23.22,23.2,23.2,276787.83559040155,8.8748,8.8787,8.871,8.871,276787.8356
2013-12-24 12:25:00,23.2,23.23,23.2,23.23,182941.3162271324,8.871,8.8825,8.871,8.8825,182941.3162
2013-12-24 12:30:00,23.23,23.23,23.2,23.21,128771.67973390354,8.8825,8.8825,8.871,8.8748,128771.6797
2013-12-24 12:35:00,23.22,23.23,23.21,23.23,181753.3856022808,8.8787,8.8825,8.8748,8.8825,181753.3856
2013-12-24 12:40:00,23.22,23.24,23.22,23.24,161796.1511047755,8.8787,8.8863,8.8787,8.8863,161796.1511
2013-12-24 12:45:00,23.23,23.24,23.23,23.23,251366.12021857925,8.8825,8.8863,8.8825,8.8825,251366.1202
2013-12-24 12:50:00,23.23,23.23,23.21,23.22,327631.2663340461,8.8825,8.8825,8.8748,8.8787,327631.2663
2013-12-24 12:55:00,23.22,23.25,23.22,23.22,600142.5516749822,8.8787,8.8901,8.8787,8.8787,600142.5517
2013-12-26 09:30:00,23.07,23.07,22.74,22.87,1421715.3718222857,8.8213,8.8213,8.6951,8.7448,1421715.3718
2013-12-26 09:35:00,22.87,22.88,22.78,22.8,918745.5452601569,8.7448,8.7487,8.7104,8.7181,918745.5453
2013-12-26 09:40:00,22.8,22.85,22.73,22.79,877643.1456402946,8.7181,8.7372,8.6913,8.7142,877643.1456
2013-12-26 09:45:00,22.8,22.87,22.78,22.86,611309.0995485864,8.7181,8.7448,8.7104,8.741,611309.0995
2013-12-26 09:50:00,22.85,22.87,22.81,22.81,327156.0940841055,8.7372,8.7448,8.7219,8.7219,327156.0941
2013-12-26 09:55:00,22.8,22.83,22.79,22.81,292468.51983844145,8.7181,8.7295,8.7142,8.7219,292468.5198
2013-12-26 10:00:00,22.81,22.81,22.77,22.78,877880.7317652649,8.7219,8.7219,8.7066,8.7104,877880.7318
2013-12-26 10:05:00,22.78,22.82,22.78,22.81,272036.11309099547,8.7104,8.7257,8.7104,8.7219,272036.1131
2013-12-26 10:10:00,22.81,22.81,22.8,22.8,235210.2637205987,8.7219,8.7219,8.7181,8.7181,235210.2637
2013-12-26 10:15:00,22.8,22.8,22.78,22.79,479686.3863150392,8.7181,8.7181,8.7104,8.7142,479686.3863
2013-12-26 10:20:00,22.79,22.8,22.78,22.79,343311.950582086,8.7142,8.7181,8.7104,8.7142,343311.9506
2013-12-26 10:25:00,22.79,22.8,22.78,22.79,177239.2492278451,8.7142,8.7181,8.7104,8.7142,177239.2492
2013-12-26 10:30:00,22.79,22.8,22.79,22.8,218816.82109764792,8.7142,8.7181,8.7142,8.7181,218816.8211
2013-12-26 10:35:00,22.8,22.8,22.79,22.79,245901.6393442623,8.7181,8.7181,8.7142,8.7142,245901.6393
2013-12-26 10:40:00,22.79,22.8,22.79,22.79,148966.5003563792,8.7142,8.7181,8.7142,8.7142,148966.5004
2013-12-26 10:45:00,22.79,22.8,22.76,22.76,418389.1660727013,8.7142,8.7181,8.7028,8.7028,418389.1661
2013-12-26 10:50:00,22.76,22.77,22.76,22.77,576621.5253029224,8.7028,8.7066,8.7028,8.7066,576621.5253
2013-12-26 10:55:00,22.77,22.77,22.73,22.75,283677.83321454027,8.7066,8.7066,8.6913,8.6989,283677.8332
2013-12-26 11:00:00,22.76,22.77,22.75,22.77,138275.1247327156,8.7028,8.7066,8.6989,8.7066,138275.1247
2013-12-26 11:05:00,22.77,22.77,22.76,22.77,172487.52672843906,8.7066,8.7066,8.7028,8.7066,172487.5267
2013-12-26 11:10:00,22.77,22.8,22.76,22.8,234735.0914706581,8.7066,8.7181,8.7028,8.7181,234735.0915
2013-12-26 11:15:00,22.8,22.81,22.79,22.8,205511.998099311,8.7181,8.7219,8.7142,8.7181,205511.9981
2013-12-26 11:20:00,22.79,22.82,22.79,22.82,285816.108339273,8.7142,8.7257,8.7142,8.7257,285816.1083
2013-12-26 11:25:00,22.81,22.82,22.8,22.81,269660.2518412925,8.7219,8.7257,8.7181,8.7219,269660.2518
2013-12-26 11:30:00,22.81,22.82,22.81,22.81,88619.62461392255,8.7219,8.7257,8.7219,8.7219,88619.6246
2013-12-26 11:35:00,22.82,22.83,22.8,22.8,279163.69684010453,8.7257,8.7295,8.7181,8.7181,279163.6968
2013-12-26 11:40:00,22.8,22.81,22.78,22.78,183178.90235210265,8.7181,8.7219,8.7104,8.7104,183178.9024
2013-12-26 11:45:00,22.78,22.78,22.74,22.74,228557.85222143028,8.7104,8.7104,8.6951,8.6951,228557.8522
2013-12-26 11:50:00,22.74,22.77,22.73,22.77,449275.3623188406,8.6951,8.7066,8.6913,8.7066,449275.3623
2013-12-26 11:55:00,22.77,22.77,22.75,22.76,115942.02898550723,8.7066,8.7066,8.6989,8.7028,115942.029
2013-12-26 12:00:00,22.76,22.77,22.75,22.75,172249.94060346877,8.7028,8.7066,8.6989,8.6989,172249.9406
2013-12-26 12:05:00,22.75,22.75,22.75,22.75,257305.7733428368,8.6989,8.6989,8.6989,8.6989,257305.7733
2013-12-26 12:10:00,22.75,22.77,22.73,22.73,248990.2589688762,8.6989,8.7066,8.6913,8.6913,248990.259
2013-12-26 12:15:00,22.73,22.73,22.68,22.72,369446.4243288192,8.6913,8.6913,8.6722,8.6875,369446.4243
2013-12-26 12:20:00,22.72,22.72,22.68,22.68,248039.914468995,8.6875,8.6875,8.6722,8.6722,248039.9145
2013-12-26 12:25:00,22.68,22.69,22.61,22.61,388215.728201473,8.6722,8.676,8.6454,8.6454,388215.7282
2013-12-26 12:30:00,22.61,22.73,22.61,22.72,766215.2530292231,8.6454,8.6913,8.6454,8.6875,766215.253
2013-12-26 12:35:00,22.72,22.75,22.71,22.74,322879.54383464006,8.6875,8.6989,8.6837,8.6951,322879.5438
2013-12-26 12:40:00,22.75,22.76,22.74,22.74,209075.78997386555,8.6989,8.7028,8.6951,8.6951,209075.79
2013-12-26 12:45:00,22.74,22.76,22.74,22.75,108814.4452363982,8.6951,8.7028,8.6951,8.6989,108814.4452
2013-12-26 12:50:00,22.75,22.75,22.73,22.73,152055.11998099313,8.6989,8.6989,8.6913,8.6913,152055.12
2013-12-26 12:55:00,22.73,22.74,22.71,22.71,179852.6966025184,8.6913,8.6951,8.6837,8.6837,179852.6966
2013-12-26 13:00:00,22.72,22.73,22.69,22.71,172249.94060346877,8.6875,8.6913,8.676,8.6837,172249.9406
2013-12-26 13:05:00,22.71,22.75,22.7,22.75,237348.53884533144,8.6837,8.6989,8.6798,8.6989,237348.5388
2013-12-26 13:10:00,22.75,22.78,22.75,22.75,156094.08410548823,8.6989,8.7104,8.6989,8.6989,156094.0841
2013-12-26 13:15:00,22.75,22.76,22.73,22.75,164409.59847944882,8.6989,8.7028,8.6913,8.6989,164409.5985
2013-12-26 13:20:00,22.74,22.75,22.7,22.72,240912.330719886,8.6951,8.6989,8.6798,8.6875,240912.3307
2013-12-26 13:25:00,22.71,22.73,22.71,22.72,126158.23235923024,8.6837,8.6913,8.6837,8.6875,126158.2324
2013-12-26 13:30:00,22.72,22.74,22.71,22.74,108101.6868614873,8.6875,8.6951,8.6837,8.6951,108101.6869
2013-12-26 13:35:00,22.74,22.75,22.73,22.74,81967.2131147541,8.6951,8.6989,8.6913,8.6951,81967.2131
2013-12-26 13:40:00,22.74,22.75,22.72,22.72,111665.4787360418,8.6951,8.6989,8.6875,8.6875,111665.4787
2013-12-26 13:45:00,22.72,22.72,22.69,22.7,165359.94297933002,8.6875,8.6875,8.676,8.6798,165359.943
2013-12-26 13:50:00,22.7,22.74,22.7,22.73,172249.94060346877,8.6798,8.6951,8.6798,8.6913,172249.9406
2013-12-26 13:55:00,22.73,22.76,22.73,22.76,138512.71085768592,8.6913,8.7028,8.6913,8.7028,138512.7109
2013-12-26 14:00:00,22.76,22.76,22.73,22.73,85531.00498930863,8.7028,8.7028,8.6913,8.6913,85531.005
2013-12-26 14:05:00,22.74,22.75,22.72,22.74,118555.47636018058,8.6951,8.6989,8.6875,8.6951,118555.4764
2013-12-26 14:10:00,22.74,22.74,22.69,22.69,185317.1774768353,8.6951,8.6951,8.676,8.676,185317.1775
2013-12-26 14:15:00,22.69,22.74,22.69,22.73,210263.72059871705,8.676,8.6951,8.676,8.6913,210263.7206
2013-12-26 14:20:00,22.74,22.75,22.72,22.72,276550.2494654312,8.6951,8.6989,8.6875,8.6875,276550.2495
2013-12-26 14:25:00,22.72,22.75,22.71,22.73,288191.969588976,8.6875,8.6989,8.6837,8.6913,288191.9696
2013-12-26 14:30:00,22.73,22.75,22.73,22.74,135424.091233072,8.6913,8.6989,8.6913,8.6951,135424.0912
2013-12-26 14:35:00,22.74,22.77,22.74,22.77,199572.34497505345,8.6951,8.7066,8.6951,8.7066,199572.345
2013-12-26 14:40:00,22.77,22.77,22.75,22.76,106438.5839866952,8.7066,8.7066,8.6989,8.7028,106438.584
2013-12-26 14:45:00,22.76,22.77,22.74,22.75,140650.98598241864,8.7028,8.7066,8.6951,8.6989,140650.986
2013-12-26 14:50:00,22.75,22.77,22.75,22.76,159895.46210501308,8.6989,8.7066,8.6989,8.7028,159895.4621
2013-12-26 14:55:00,22.76,22.77,22.75,22.75,105250.65336184368,8.7028,8.7066,8.6989,8.6989,105250.6534
2013-12-26 15:00:00,22.75,22.77,22.75,22.77,149679.2587312901,8.6989,8.7066,8.6989,8.7066,149679.2587
2013-12-26 15:05:00,22.77,22.79,22.77,22.77,186029.93585174627,8.7066,8.7142,8.7066,8.7066,186029.9359
2013-12-26 15:10:00,22.77,22.78,22.75,22.75,203611.30909954853,8.7066,8.7104,8.6989,8.6989,203611.3091
2013-12-26 15:15:00,22.75,22.76,22.74,22.76,220955.0962223806,8.6989,8.7028,8.6951,8.7028,220955.0962
2013-12-26 15:20:00,22.75,22.77,22.75,22.77,189118.5554763602,8.6989,8.7066,8.6989,8.7066,189118.5555
2013-12-26 15:25:00,22.77,22.78,22.75,22.77,256117.84271798527,8.7066,8.7104,8.6989,8.7066,256117.8427
2013-12-26 15:30:00,22.76,22.78,22.76,22.78,152292.7061059634,8.7028,8.7104,8.7028,8.7104,152292.7061
2013-12-26 15:35:00,22.78,22.78,22.76,22.77,314088.8572107389,8.7104,8.7104,8.7028,8.7066,314088.8572
2013-12-26 15:40:00,22.76,22.78,22.76,22.77,263720.5987170349,8.7028,8.7104,8.7028,8.7066,263720.5987
2013-12-26 15:45:00,22.77,22.78,22.75,22.76,459253.97956759325,8.7066,8.7104,8.6989,8.7028,459253.9796
2013-12-26 15:50:00,22.76,22.76,22.73,22.73,687574.2456640532,8.7028,8.7028,8.6913,8.6913,687574.2457
2013-12-26 15:55:00,22.74,22.77,22.72,22.75,1174150.629603231,8.6951,8.7066,8.6875,8.6989,1174150.6296
2013-12-27 09:30:00,22.83,22.87,22.73,22.78,725588.0256593016,8.7295,8.7448,8.6913,8.7104,725588.0257
2013-12-27 09:35:00,22.77,22.78,22.62,22.63,845093.8465193633,8.7066,8.7104,8.6492,8.6531,845093.8465
2013-12-27 09:40:00,22.63,22.73,22.62,22.72,433832.26419577096,8.6531,8.6913,8.6492,8.6875,433832.2642
2013-12-27 09:45:00,22.73,22.79,22.72,22.76,264908.52934188646,8.6913,8.7142,8.6875,8.7028,264908.5293
2013-12-27 09:50:00,22.76,22.8,22.75,22.8,311712.9959610359,8.7028,8.7181,8.6989,8.7181,311712.996
2013-12-27 09:55:00,22.8,22.83,22.8,22.81,147065.8113566168,8.7181,8.7295,8.7181,8.7219,147065.8114
2013-12-27 10:00:00,22.81,22.82,22.8,22.8,123069.6127346163,8.7219,8.7257,8.7181,8.7181,123069.6127
2013-12-27 10:05:00,22.8,22.84,22.78,22.84,299596.1035875505,8.7181,8.7334,8.7104,8.7334,299596.1036
2013-12-27 10:10:00,22.84,22.88,22.84,22.88,232596.8163459254,8.7334,8.7487,8.7334,8.7487,232596.8163
2013-12-27 10:15:00,22.88,22.88,22.85,22.88,202423.3784746971,8.7487,8.7487,8.7372,8.7487,202423.3785
2013-12-27 10:20:00,22.88,22.89,22.85,22.88,822760.7507721549,8.7487,8.7525,8.7372,8.7487,822760.7508
2013-12-27 10:25:00,22.88,22.91,22.87,22.9,693038.7265383701,8.7487,8.7601,8.7448,8.7563,693038.7265
2013-12-27 10:30:00,22.9,22.93,22.89,22.9,545497.7429318128,8.7563,8.7678,8.7525,8.7563,545497.7429
2013-12-27 10:35:00,22.9,22.91,22.88,22.88,295557.13946305536,8.7563,8.7601,8.7487,8.7487,295557.1395
2013-12-27 10:40:00,22.88,22.91,22.88,22.91,306486.10121168924,8.7487,8.7601,8.7487,8.7601,306486.1012
2013-12-27 10:45:00,22.91,22.91,22.87,22.9,312425.7543359468,8.7601,8.7601,8.7448,8.7563,312425.7543
2013-12-27 10:50:00,22.9,22.91,22.87,22.89,288429.5557139463,8.7563,8.7601,8.7448,8.7525,288429.5557
2013-12-27 10:55:00,22.88,22.9,22.85,22.86,80541.69636493229,8.7487,8.7563,8.7372,8.741,80541.6964
2013-12-27 11:00:00,22.86,22.9,22.86,22.9,117129.95961035875,8.741,8.7563,8.741,8.7563,117129.9596
2013-12-27 11:05:00,22.9,22.9,22.88,22.89,62960.32311712996,8.7563,8.7563,8.7487,8.7525,62960.3231
2013-12-27 11:10:00,22.89,22.92,22.88,22.91,100974.10311237824,8.7525,8.7639,8.7487,8.7601,100974.1031
2013-12-27 11:15:00,22.92,22.93,22.91,22.91,103349.96436208126,8.7639,8.7678,8.7601,8.7601,103349.9644
2013-12-27 11:20:00,22.92,22.92,22.88,22.89,81016.86861487289,8.7639,8.7639,8.7487,8.7525,81016.8686
2013-12-27 11:25:00,22.88,22.9,22.87,22.9,95984.7944880019,8.7487,8.7563,8.7448,8.7563,95984.7945
2013-12-27 11:30:00,22.9,22.91,22.89,22.89,89569.96911380376,8.7563,8.7601,8.7525,8.7525,89569.9691
2013-12-27 11:35:00,22.89,22.89,22.86,22.88,346875.7424566405,8.7525,8.7525,8.741,8.7487,346875.7425
2013-12-27 11:40:00,22.87,22.88,22.86,22.88,240674.74459491565,8.7448,8.7487,8.741,8.7487,240674.7446
2013-12-27 11:45:00,22.88,22.89,22.87,22.87,123782.3711095272,8.7487,8.7525,8.7448,8.7448,123782.3711
2013-12-27 11:50:00,22.87,22.88,22.86,22.88,108101.6868614873,8.7448,8.7487,8.741,8.7487,108101.6869
2013-12-27 11:55:00,22.88,22.89,22.86,22.89,173437.87122832026,8.7487,8.7525,8.741,8.7525,173437.8712
2013-12-27 12:00:00,22.89,22.91,22.88,22.9,108814.4452363982,8.7525,8.7601,8.7487,8.7563,108814.4452
2013-12-27 12:05:00,22.89,22.9,22.88,22.88,66999.28724162509,8.7525,8.7563,8.7487,8.7487,66999.2872
2013-12-27 12:10:00,22.88,22.9,22.88,22.89,89332.38298883346,8.7487,8.7563,8.7487,8.7525,89332.383
2013-12-27 12:15:00,22.89,22.9,22.88,22.9,147065.8113566168,8.7525,8.7563,8.7487,8.7563,147065.8114
2013-12-27 12:20:00,22.91,22.91,22.9,22.91,59396.53124257544,8.7601,8.7601,8.7563,8.7601,59396.5312
2013-12-27 12:25:00,22.91,22.91,22.89,22.89,68662.3901164172,8.7601,8.7601,8.7525,8.7525,68662.3901
2013-12-27 12:30:00,22.89,22.9,22.89,22.89,50605.84461867427,8.7525,8.7563,8.7525,8.7525,50605.8446
2013-12-27 12:35:00,22.89,22.89,22.88,22.88,96459.96673794252,8.7525,8.7525,8.7487,8.7487,96459.9667
2013-12-27 12:40:00,22.88,22.9,22.87,22.88,198384.414350202,8.7487,8.7563,8.7448,8.7487,198384.4144
2013-12-27 12:45:00,22.88,22.89,22.85,22.89,170349.25160370636,8.7487,8.7525,8.7372,8.7525,170349.2516
2013-12-27 12:50:00,22.89,22.89,22.85,22.85,117367.54573532904,8.7525,8.7525,8.7372,8.7372,117367.5457
2013-12-27 12:55:00,22.86,22.86,22.84,22.84,70800.66524114992,8.741,8.741,8.7334,8.7334,70800.6652
2013-12-27 13:00:00,22.85,22.85,22.82,22.84,122594.4404846757,8.7372,8.7372,8.7257,8.7334,122594.4405
2013-12-27 13:05:00,22.84,22.84,22.81,22.82,66048.94274174389,8.7334,8.7334,8.7219,8.7257,66048.9427
2013-12-27 13:10:00,22.81,22.84,22.81,22.84,124257.5433594678,8.7219,8.7334,8.7219,8.7334,124257.5434
2013-12-27 13:15:00,22.84,22.84,22.83,22.83,119505.82086006178,8.7334,8.7334,8.7295,8.7295,119505.8209
2013-12-27 13:20:00,22.83,22.85,22.83,22.84,100974.10311237824,8.7295,8.7372,8.7295,8.7334,100974.1031
2013-12-27 13:25:00,22.84,22.86,22.83,22.84,102637.20598717035,8.7334,8.741,8.7295,8.7334,102637.206
2013-12-27 13:30:00,22.84,22.84,22.8,22.81,124019.9572344975,8.7334,8.7334,8.7181,8.7219,124019.9572
2013-12-27 13:35:00,22.81,22.83,22.81,22.82,99786.17248752672,8.7219,8.7295,8.7219,8.7257,99786.1725
2013-12-27 13:40:00,22.82,22.83,22.81,22.82,70800.66524114992,8.7257,8.7295,8.7219,8.7257,70800.6652
2013-12-27 13:45:00,22.82,22.83,22.81,22.83,83630.31598954622,8.7257,8.7295,8.7219,8.7295,83630.316
2013-12-27 13:50:00,22.83,22.83,22.82,22.82,64861.01211689237,8.7295,8.7295,8.7257,8.7257,64861.0121
2013-12-27 13:55:00,22.82,22.83,22.81,22.81,122356.8543597054,8.7257,8.7295,8.7219,8.7219,122356.8544
2013-12-27 14:00:00,22.81,22.84,22.81,22.83,418151.5799477311,8.7219,8.7334,8.7219,8.7295,418151.5799
2013-12-27 14:05:00,22.82,22.85,22.82,22.85,109289.6174863388,8.7257,8.7372,8.7257,8.7372,109289.6175
2013-12-27 14:10:00,22.85,22.85,22.8,22.8,193632.6918507959,8.7372,8.7372,8.7181,8.7181,193632.6919
2013-12-27 14:15:00,22.8,22.8,22.76,22.77,185317.1774768353,8.7181,8.7181,8.7028,8.7066,185317.1775
2013-12-27 14:20:00,22.77,22.83,22.76,22.83,184129.24685198383,8.7066,8.7295,8.7028,8.7295,184129.2469
2013-12-27 14:25:00,22.83,22.83,22.76,22.76,176051.3186029936,8.7295,8.7295,8.7028,8.7028,176051.3186
2013-12-27 14:30:00,22.76,22.78,22.76,22.77,151817.5338560228,8.7028,8.7104,8.7028,8.7066,151817.5339
2013-12-27 14:35:00,22.77,22.77,22.74,22.74,191019.2444761226,8.7066,8.7066,8.6951,8.6951,191019.2445
2013-12-27 14:40:00,22.74,22.75,22.73,22.74,166072.7013542409,8.6951,8.6989,8.6913,8.6951,166072.7014
2013-12-27 14:45:00,22.74,22.74,22.72,22.73,154430.98123069614,8.6951,8.6951,8.6875,8.6913,154430.9812
2013-12-27 14:50:00,22.73,22.73,22.71,22.72,112378.23711095272,8.6913,8.6913,8.6837,8.6875,112378.2371
2013-12-27 14:55:00,22.72,22.73,22.7,22.7,132573.05773342837,8.6875,8.6913,8.6798,8.6798,132573.0577
2013-12-27 15:00:00,22.71,22.75,22.71,22.74,123782.3711095272,8.6837,8.6989,8.6837,8.6951,123782.3711
2013-12-27 15:05:00,22.74,22.79,22.74,22.79,174625.80185317178,8.6951,8.7142,8.6951,8.7142,174625.8019
2013-12-27 15:10:00,22.79,22.8,22.78,22.79,177476.8353528154,8.7142,8.7181,8.7104,8.7142,177476.8354
2013-12-27 15:15:00,22.79,22.79,22.77,22.79,146590.6391066762,8.7142,8.7142,8.7066,8.7142,146590.6391
2013-12-27 15:20:00,22.79,22.81,22.78,22.8,211214.06509859825,8.7142,8.7219,8.7104,8.7181,211214.0651
2013-12-27 15:25:00,22.8,22.8,22.79,22.8,81254.45473984319,8.7181,8.7181,8.7142,8.7181,81254.4547
2013-12-27 15:30:00,22.8,22.81,22.79,22.8,146828.22523164647,8.7181,8.7219,8.7142,8.7181,146828.2252
2013-12-27 15:35:00,22.8,22.8,22.79,22.79,138987.88310762652,8.7181,8.7181,8.7142,8.7142,138987.8831
2013-12-27 15:40:00,22.79,22.79,22.77,22.77,123307.1988595866,8.7142,8.7142,8.7066,8.7066,123307.1989
2013-12-27 15:45:00,22.78,22.78,22.77,22.78,219054.4072226182,8.7104,8.7104,8.7066,8.7104,219054.4072
2013-12-27 15:50:00,22.78,22.8,22.78,22.8,373247.802328344,8.7104,8.7181,8.7104,8.7181,373247.8023
2013-12-27 15:55:00,22.8,22.8,22.79,22.8,597766.6904252792,8.7181,8.7181,8.7142,8.7181,597766.6904
2013-12-30 09:30:00,22.88,22.93,22.73,22.77,484200.5226894749,8.7487,8.7678,8.6913,8.7066,484200.5227
2013-12-30 09:35:00,22.78,22.82,22.73,22.73,294369.20883820386,8.7104,8.7257,8.6913,8.6913,294369.2088
2013-12-30 09:40:00,22.73,22.84,22.71,22.79,227132.33547160847,8.6913,8.7334,8.6837,8.7142,227132.3355
2013-12-30 09:45:00,22.79,22.79,22.73,22.73,316702.3045854122,8.7142,8.7142,8.6913,8.6913,316702.3046
2013-12-30 09:50:00,22.73,22.75,22.66,22.71,526490.8529341887,8.6913,8.6989,8.6645,8.6837,526490.8529
2013-12-30 09:55:00,22.72,22.72,22.65,22.67,263483.0125920646,8.6875,8.6875,8.6607,8.6684,263483.0126
2013-12-30 10:00:00,22.68,22.75,22.67,22.72,352815.3955808981,8.6722,8.6989,8.6684,8.6875,352815.3956
2013-12-30 10:05:00,22.72,22.75,22.68,22.68,137087.1941078641,8.6875,8.6989,8.6722,8.6722,137087.1941
2013-12-30 10:10:00,22.68,22.73,22.66,22.72,272036.11309099547,8.6722,8.6913,8.6645,8.6875,272036.1131
2013-12-30 10:15:00,22.73,22.73,22.69,22.72,245426.4670943217,8.6913,8.6913,8.676,8.6875,245426.4671
2013-12-30 10:20:00,22.72,22.72,22.67,22.67,135899.2634830126,8.6875,8.6875,8.6684,8.6684,135899.2635
2013-12-30 10:25:00,22.67,22.73,22.67,22.73,252791.63696840103,8.6684,8.6913,8.6684,8.6913,252791.637
2013-12-30 10:30:00,22.73,22.74,22.69,22.73,217628.8904727964,8.6913,8.6951,8.676,8.6913,217628.8905
2013-12-30 10:35:00,22.73,22.75,22.72,22.75,175576.146353053,8.6913,8.6989,8.6875,8.6989,175576.1464
2013-12-30 10:40:00,22.75,22.77,22.75,22.75,296032.311712996,8.6989,8.7066,8.6989,8.6989,296032.3117
2013-12-30 10:45:00,22.76,22.76,22.72,22.75,298645.7590876693,8.7028,8.7028,8.6875,8.6989,298645.7591
2013-12-30 10:50:00,22.75,22.75,22.69,22.69,166785.45972915183,8.6989,8.6989,8.676,8.676,166785.4597
2013-12-30 10:55:00,22.69,22.72,22.69,22.72,71751.00974103113,8.676,8.6875,8.676,8.6875,71751.0097
2013-12-30 11:00:00,22.72,22.73,22.69,22.7,326680.9218341649,8.6875,8.6913,8.676,8.6798,326680.9218
2013-12-30 11:05:00,22.7,22.71,22.69,22.7,200285.1033499644,8.6798,8.6837,8.676,8.6798,200285.1033
2013-12-30 11:10:00,22.7,22.72,22.7,22.71,114991.68448562604,8.6798,8.6875,8.6798,8.6837,114991.6845
2013-12-30 11:15:00,22.71,22.73,22.71,22.72,158469.94535519127,8.6837,8.6913,8.6837,8.6875,158469.9454
2013-12-30 11:20:00,22.72,22.74,22.71,22.71,103825.13661202186,8.6875,8.6951,8.6837,8.6837,103825.1366
2013-12-30 11:25:00,22.71,22.72,22.71,22.71,221667.8545972916,8.6837,8.6875,8.6837,8.6837,221667.8546
2013-12-30 11:30:00,22.71,22.74,22.71,22.72,86481.34948918983,8.6837,8.6951,8.6837,8.6875,86481.3495
2013-12-30 11:35:00,22.72,22.77,22.72,22.73,158707.53148016156,8.6875,8.7066,8.6875,8.6913,158707.5315
2013-12-30 11:40:00,22.73,22.73,22.72,22.72,71275.83749109053,8.6913,8.6913,8.6875,8.6875,71275.8375
2013-12-30 11:45:00,22.72,22.74,22.72,22.72,84343.07436445712,8.6875,8.6951,8.6875,8.6875,84343.0744
2013-12-30 11:50:00,22.72,22.73,22.72,22.72,104062.72273699216,8.6875,8.6913,8.6875,8.6875,104062.7227
2013-12-30 11:55:00,22.72,22.75,22.72,22.74,50368.25849370397,8.6875,8.6989,8.6875,8.6951,50368.2585
2013-12-30 12:00:00,22.75,22.77,22.74,22.77,90045.14136374436,8.6989,8.7066,8.6951,8.7066,90045.1414
2013-12-30 12:05:00,22.77,22.8,22.77,22.79,90757.89973865528,8.7066,8.7181,8.7066,8.7142,90757.8997
2013-12-30 12:10:00,22.79,22.81,22.78,22.8,123782.3711095272,8.7142,8.7219,8.7104,8.7181,123782.3711
2013-12-30 12:15:00,22.8,22.81,22.78,22.78,57971.01449275362,8.7181,8.7219,8.7104,8.7104,57971.0145
2013-12-30 12:20:00,22.78,22.79,22.76,22.76,94321.6916132098,8.7104,8.7142,8.7028,8.7028,94321.6916
2013-12-30 12:25:00,22.76,22.77,22.76,22.76,75314.80161558565,8.7028,8.7066,8.7028,8.7028,75314.8016
2013-12-30 12:30:00,22.76,22.78,22.76,22.77,118793.06248515088,8.7028,8.7104,8.7028,8.7066,118793.0625
2013-12-30 12:35:00,22.77,22.77,22.75,22.77,78641.00736516988,8.7066,8.7066,8.6989,8.7066,78641.0074
2013-12-30 12:40:00,22.77,22.77,22.75,22.76,69612.7346162984,8.7066,8.7066,8.6989,8.7028,69612.7346
2013-12-30 12:45:00,22.76,22.8,22.76,22.79,236635.7804704205,8.7028,8.7181,8.7028,8.7142,236635.7805
2013-12-30 12:50:00,22.79,22.79,22.77,22.77,124019.9572344975,8.7142,8.7142,8.7066,8.7066,124019.9572
2013-12-30 12:55:00,22.77,22.79,22.77,22.77,63673.08149204087,8.7066,8.7142,8.7066,8.7066,63673.0815
2013-12-30 13:00:00,22.77,22.78,22.77,22.77,147540.9836065574,8.7066,8.7104,8.7066,8.7066,147540.9836
2013-12-30 13:05:00,22.77,22.79,22.77,22.77,43953.43311950582,8.7066,8.7142,8.7066,8.7066,43953.4331
2013-12-30 13:10:00,22.77,22.79,22.77,22.78,152292.7061059634,8.7066,8.7142,8.7066,8.7104,152292.7061
2013-12-30 13:15:00,22.78,22.8,22.77,22.78,142314.08885721074,8.7104,8.7181,8.7066,8.7104,142314.0889
2013-12-30 13:20:00,22.78,22.79,22.77,22.79,293181.2782133524,8.7104,8.7142,8.7066,8.7142,293181.2782
2013-12-30 13:25:00,22.79,22.8,22.78,22.78,154906.15348063674,8.7142,8.7181,8.7104,8.7104,154906.1535
2013-12-30 13:30:00,22.79,22.8,22.78,22.79,110715.1342361606,8.7142,8.7181,8.7104,8.7142,110715.1342
2013-12-30 13:35:00,22.79,22.79,22.77,22.78,103825.13661202186,8.7142,8.7142,8.7066,8.7104,103825.1366
2013-12-30 13:40:00,22.78,22.78,22.76,22.77,110477.5481111903,8.7104,8.7104,8.7028,8.7066,110477.5481
2013-12-30 13:45:00,22.77,22.77,22.75,22.76,121881.6821097648,8.7066,8.7066,8.6989,8.7028,121881.6821
2013-12-30 13:50:00,22.75,22.76,22.73,22.73,123307.1988595866,8.6989,8.7028,8.6913,8.6913,123307.1989
2013-12-30 13:55:00,22.73,22.73,22.72,22.73,60109.28961748634,8.6913,8.6913,8.6875,8.6913,60109.2896
2013-12-30 14:00:00,22.73,22.77,22.72,22.77,179377.5243525778,8.6913,8.7066,8.6875,8.7066,179377.5244
2013-12-30 14:05:00,22.77,22.77,22.75,22.75,81492.04086481349,8.7066,8.7066,8.6989,8.6989,81492.0409
2013-12-30 14:10:00,22.75,22.75,22.73,22.73,147540.9836065574,8.6989,8.6989,8.6913,8.6913,147540.9836
2013-12-30 14:15:00,22.74,22.76,22.73,22.75,153955.80898075554,8.6951,8.7028,8.6913,8.6989,153955.809
2013-12-30 14:20:00,22.75,22.76,22.75,22.75,85768.59111427893,8.6989,8.7028,8.6989,8.6989,85768.5911
2013-12-30 14:25:00,22.76,22.78,22.75,22.77,106676.17011166547,8.7028,8.7104,8.6989,8.7066,106676.1701
2013-12-30 14:30:00,22.77,22.78,22.76,22.77,126870.99073414112,8.7066,8.7104,8.7028,8.7066,126870.9907
2013-12-30 14:35:00,22.78,22.78,22.76,22.77,117129.95961035875,8.7104,8.7104,8.7028,8.7066,117129.9596
2013-12-30 14:40:00,22.77,22.78,22.77,22.77,105250.65336184368,8.7066,8.7104,8.7066,8.7066,105250.6534
2013-12-30 14:45:00,22.77,22.77,22.77,22.77,91708.24423853648,8.7066,8.7066,8.7066,8.7066,91708.2442
2013-12-30 14:50:00,22.77,22.78,22.76,22.77,114278.92611071514,8.7066,8.7104,8.7028,8.7066,114278.9261
2013-12-30 14:55:00,22.77,22.77,22.75,22.75,79353.76574008078,8.7066,8.7066,8.6989,8.6989,79353.7657
2013-12-30 15:00:00,22.75,22.77,22.75,22.75,111427.89261107153,8.6989,8.7066,8.6989,8.6989,111427.8926
2013-12-30 15:05:00,22.75,22.76,22.74,22.74,62485.15086718936,8.6989,8.7028,8.6951,8.6951,62485.1509
2013-12-30 15:10:00,22.75,22.75,22.74,22.75,98598.24186267522,8.6989,8.6989,8.6951,8.6989,98598.2419
2013-12-30 15:15:00,22.75,22.75,22.73,22.73,181515.79947731053,8.6989,8.6989,8.6913,8.6913,181515.7995
2013-12-30 15:20:00,22.73,22.75,22.72,22.72,359467.80708006653,8.6913,8.6989,8.6875,8.6875,359467.8071
2013-12-30 15:25:00,22.72,22.74,22.72,22.73,302684.7232121644,8.6875,8.6951,8.6875,8.6913,302684.7232
2013-12-30 15:30:00,22.74,22.74,22.72,22.73,161796.1511047755,8.6951,8.6951,8.6875,8.6913,161796.1511
2013-12-30 15:35:00,22.73,22.75,22.73,22.73,149916.8448562604,8.6913,8.6989,8.6913,8.6913,149916.8449
2013-12-30 15:40:00,22.73,22.73,22.71,22.72,283440.24708957,8.6913,8.6913,8.6837,8.6875,283440.2471
2013-12-30 15:45:00,22.72,22.74,22.71,22.72,212401.9957234497,8.6875,8.6951,8.6837,8.6875,212401.9957
2013-12-30 15:50:00,22.72,22.75,22.72,22.72,643620.8125445474,8.6875,8.6989,8.6875,8.6875,643620.8125
2013-12-30 15:55:00,22.72,22.73,22.7,22.73,1187217.8664765975,8.6875,8.6913,8.6798,8.6913,1187217.8665
2013-12-31 09:30:00,22.75,22.88,22.72,22.87,422903.3024471371,8.6989,8.7487,8.6875,8.7448,422903.3024
2013-12-31 09:35:00,22.87,22.88,22.73,22.74,423616.060822048,8.7448,8.7487,8.6913,8.6951,423616.0608
2013-12-31 09:40:00,22.74,22.83,22.72,22.81,229508.19672131148,8.6951,8.7295,8.6875,8.7219,229508.1967
2013-12-31 09:45:00,22.8,22.88,22.8,22.87,201235.4478498456,8.7181,8.7487,8.7181,8.7448,201235.4478
2013-12-31 09:50:00,22.88,22.93,22.86,22.93,379900.21382751246,8.7487,8.7678,8.741,8.7678,379900.2138
2013-12-31 09:55:00,22.93,22.94,22.87,22.87,412449.5129484438,8.7678,8.7716,8.7448,8.7448,412449.5129
2013-12-31 10:00:00,22.88,22.88,22.84,22.88,181990.9717272512,8.7487,8.7487,8.7334,8.7487,181990.9717
2013-12-31 10:05:00,22.88,22.89,22.84,22.87,182703.73010216205,8.7487,8.7525,8.7334,8.7448,182703.7301
2013-12-31 10:10:00,22.87,22.91,22.85,22.88,299596.1035875505,8.7448,8.7601,8.7372,8.7487,299596.1036
2013-12-31 10:15:00,22.87,22.91,22.87,22.91,138750.2969826562,8.7448,8.7601,8.7448,8.7601,138750.297
2013-12-31 10:20:00,22.91,22.93,22.91,22.92,174388.21572820147,8.7601,8.7678,8.7601,8.7639,174388.2157
2013-12-31 10:25:00,22.92,22.94,22.92,22.94,109289.6174863388,8.7639,8.7716,8.7639,8.7716,109289.6175
2013-12-31 10:30:00,22.93,22.97,22.93,22.94,218341.64884770729,8.7678,8.7831,8.7678,8.7716,218341.6488
2013-12-31 10:35:00,22.94,22.94,22.91,22.91,88619.62461392255,8.7716,8.7716,8.7601,8.7601,88619.6246
2013-12-31 10:40:00,22.91,22.95,22.91,22.95,101211.68923734856,8.7601,8.7754,8.7601,8.7754,101211.6892
2013-12-31 10:45:00,22.95,22.95,22.92,22.94,102874.79211214064,8.7754,8.7754,8.7639,8.7716,102874.7921
2013-12-31 10:50:00,22.94,22.96,22.93,22.96,102399.61986220004,8.7716,8.7792,8.7678,8.7792,102399.6199
2013-12-31 10:55:00,22.96,22.99,22.96,22.98,117129.95961035875,8.7792,8.7907,8.7792,8.7869,117129.9596
2013-12-31 11:00:00,22.98,22.99,22.96,22.97,114991.68448562604,8.7869,8.7907,8.7792,8.7831,114991.6845
2013-12-31 11:05:00,22.97,22.97,22.95,22.96,103349.96436208126,8.7831,8.7831,8.7754,8.7792,103349.9644
2013-12-31 11:10:00,22.95,22.99,22.95,22.97,124970.30173437872,8.7754,8.7907,8.7754,8.7831,124970.3017
2013-12-31 11:15:00,22.97,22.98,22.96,22.96,66999.28724162509,8.7831,8.7869,8.7792,8.7792,66999.2872
2013-12-31 11:20:00,22.96,22.97,22.93,22.94,176526.4908529342,8.7792,8.7831,8.7678,8.7716,176526.4909
2013-12-31 11:25:00,22.94,22.95,22.93,22.94,109764.7897362794,8.7716,8.7754,8.7678,8.7716,109764.7897
2013-12-31 11:30:00,22.95,22.96,22.94,22.96,151342.3616060822,8.7754,8.7792,8.7716,8.7792,151342.3616
2013-12-31 11:35:00,22.96,22.97,22.96,22.97,50605.84461867427,8.7792,8.7831,8.7792,8.7831,50605.8446
2013-12-31 11:40:00,22.97,22.97,22.95,22.96,90757.89973865528,8.7831,8.7831,8.7754,8.7792,90757.8997
2013-12-31 11:45:00,22.96,22.96,22.95,22.96,111665.4787360418,8.7792,8.7792,8.7754,8.7792,111665.4787
2013-12-31 11:50:00,22.96,22.97,22.95,22.95,114278.92611071514,8.7792,8.7831,8.7754,8.7754,114278.9261
2013-12-31 11:55:00,22.95,22.97,22.95,22.96,87906.86623901164,8.7754,8.7831,8.7754,8.7792,87906.8662
2013-12-31 12:00:00,22.96,22.98,22.96,22.98,78641.00736516988,8.7792,8.7869,8.7792,8.7869,78641.0074
2013-12-31 12:05:00,22.98,22.99,22.97,22.98,173913.04347826086,8.7869,8.7907,8.7831,8.7869,173913.0435
2013-12-31 12:10:00,22.99,23.0,22.98,22.99,55357.567118080304,8.7907,8.7945,8.7869,8.7907,55357.5671
2013-12-31 12:15:00,22.99,23.0,22.99,23.0,241862.6752197672,8.7907,8.7945,8.7907,8.7945,241862.6752
2013-12-31 12:20:00,22.99,23.0,22.99,23.0,111427.89261107153,8.7907,8.7945,8.7907,8.7945,111427.8926
2013-12-31 12:25:00,23.0,23.0,22.99,22.99,71038.25136612022,8.7945,8.7945,8.7907,8.7907,71038.2514
2013-12-31 12:30:00,22.99,23.0,22.98,22.98,147065.8113566168,8.7907,8.7945,8.7869,8.7869,147065.8114
2013-12-31 12:35:00,22.98,22.99,22.96,22.98,105488.23948681397,8.7869,8.7907,8.7792,8.7869,105488.2395
2013-12-31 12:40:00,22.98,22.98,22.97,22.98,49893.08624376336,8.7869,8.7869,8.7831,8.7869,49893.0862
2013-12-31 12:45:00,22.98,22.99,22.98,22.99,119980.99311000238,8.7869,8.7907,8.7869,8.7907,119980.9931
2013-12-31 12:50:00,22.99,22.99,22.99,22.99,52744.11974340698,8.7907,8.7907,8.7907,8.7907,52744.1197
2013-12-31 12:55:00,22.99,22.99,22.97,22.98,105963.41173675456,8.7907,8.7907,8.7831,8.7869,105963.4117
2013-12-31 13:00:00,22.98,22.99,22.97,22.98,81729.62698978379,8.7869,8.7907,8.7831,8.7869,81729.627
2013-12-31 13:05:00,22.99,22.99,22.97,22.99,69137.5623663578,8.7907,8.7907,8.7831,8.7907,69137.5624
2013-12-31 13:10:00,22.99,23.0,22.98,23.0,142076.50273224045,8.7907,8.7945,8.7869,8.7945,142076.5027
2013-12-31 13:15:00,23.0,23.01,22.99,23.0,70087.90686623902,8.7945,8.7984,8.7907,8.7945,70087.9069
2013-12-31 13:20:00,23.0,23.01,23.0,23.01,235685.4359705393,8.7945,8.7984,8.7945,8.7984,235685.436
2013-12-31 13:25:00,23.01,23.01,23.01,23.01,146115.46685673558,8.7984,8.7984,8.7984,8.7984,146115.4669
2013-12-31 13:30:00,23.01,23.01,23.01,23.01,74602.04324067474,8.7984,8.7984,8.7984,8.7984,74602.0432
2013-12-31 13:35:00,23.01,23.03,23.01,23.01,185554.76360180567,8.7984,8.806,8.7984,8.7984,185554.7636
2013-12-31 13:40:00,23.01,23.01,22.97,22.98,171774.76835352817,8.7984,8.7984,8.7831,8.7869,171774.7684
2013-12-31 13:45:00,22.98,23.01,22.97,23.01,92421.00261344736,8.7869,8.7984,8.7831,8.7984,92421.0026
2013-12-31 13:50:00,23.01,23.03,23.0,23.03,118080.30411023996,8.7984,8.806,8.7945,8.806,118080.3041
2013-12-31 13:55:00,23.03,23.03,23.0,23.01,97885.48348776432,8.806,8.806,8.7945,8.7984,97885.4835
2013-12-31 14:00:00,23.01,23.01,22.98,22.98,68662.3901164172,8.7984,8.7984,8.7869,8.7869,68662.3901
2013-12-31 14:05:00,22.98,23.02,22.98,23.02,129959.61035875505,8.7869,8.8022,8.7869,8.8022,129959.6104
2013-12-31 14:10:00,23.01,23.04,23.01,23.04,155618.91185554763,8.7984,8.8098,8.7984,8.8098,155618.9119
2013-12-31 14:15:00,23.05,23.05,23.02,23.03,117367.54573532904,8.8137,8.8137,8.8022,8.806,117367.5457
2013-12-31 14:20:00,23.02,23.07,23.02,23.06,216678.5459729152,8.8022,8.8213,8.8022,8.8175,216678.546
2013-12-31 14:25:00,23.07,23.07,23.04,23.04,141838.91660727013,8.8213,8.8213,8.8098,8.8098,141838.9166
2013-12-31 14:30:00,23.04,23.05,23.01,23.01,124495.1294844381,8.8098,8.8137,8.7984,8.7984,124495.1295
2013-12-31 14:35:00,23.02,23.04,23.01,23.02,97647.897362794,8.8022,8.8098,8.7984,8.8022,97647.8974
2013-12-31 14:40:00,23.02,23.04,23.01,23.01,140413.39985744833,8.8022,8.8098,8.7984,8.7984,140413.3999
2013-12-31 14:45:00,23.01,23.03,22.99,23.0,165359.94297933002,8.7984,8.806,8.7907,8.7945,165359.943
2013-12-31 14:50:00,23.0,23.03,23.0,23.03,385127.1085768591,8.7945,8.806,8.7945,8.806,385127.1086
2013-12-31 14:55:00,23.02,23.03,22.99,23.01,332620.57495842245,8.8022,8.806,8.7907,8.7984,332620.575
2013-12-31 15:00:00,23.01,23.03,23.01,23.03,132335.47160845806,8.7984,8.806,8.7984,8.806,132335.4716
2013-12-31 15:05:00,23.03,23.03,23.01,23.02,84818.24661439772,8.806,8.806,8.7984,8.8022,84818.2466
2013-12-31 15:10:00,23.02,23.03,23.01,23.01,125445.47398431932,8.8022,8.806,8.7984,8.7984,125445.474
2013-12-31 15:15:00,23.01,23.03,23.01,23.03,120218.57923497268,8.7984,8.806,8.7984,8.806,120218.5792
2013-12-31 15:20:00,23.03,23.04,23.03,23.03,168686.14872891424,8.806,8.8098,8.806,8.806,168686.1487
2013-12-31 15:25:00,23.03,23.03,23.02,23.03,140888.57210738893,8.806,8.806,8.8022,8.806,140888.5721
2013-12-31 15:30:00,23.03,23.08,23.03,23.08,340223.3309574721,8.806,8.8251,8.806,8.8251,340223.331
2013-12-31 15:35:00,23.08,23.11,23.07,23.1,323117.12995961035,8.8251,8.8366,8.8213,8.8328,323117.13
2013-12-31 15:40:00,23.1,23.1,23.08,23.1,254929.91209313367,8.8328,8.8328,8.8251,8.8328,254929.9121
2013-12-31 15:45:00,23.1,23.14,23.1,23.13,531955.3338085056,8.8328,8.8481,8.8328,8.8442,531955.3338
2013-12-31 15:50:00,23.12,23.13,23.12,23.12,448562.60394392966,8.8404,8.8442,8.8404,8.8404,448562.6039
2013-12-31 15:55:00,23.13,23.13,23.08,23.1,1037301.0216203374,8.8442,8.8442,8.8251,8.8328,1037301.0216
2014-01-02 09:30:00,23.14,23.15,22.97,23.07,746258.0185317177,8.8481,8.8519,8.7831,8.8213,746258.0185
2014-01-02 09:35:00,23.07,23.09,22.95,22.96,333333.3333333333,8.8213,8.829,8.7754,8.7792,333333.3333
2014-01-02 09:40:00,22.96,22.97,22.93,22.95,371584.6994535519,8.7792,8.7831,8.7678,8.7754,371584.6995
2014-01-02 09:45:00,22.95,23.07,22.91,23.07,636493.2287954383,8.7754,8.8213,8.7601,8.8213,636493.2288
2014-01-02 09:50:00,23.06,23.12,23.02,23.02,724637.6811594203,8.8175,8.8404,8.8022,8.8022,724637.6812
2014-01-02 09:55:00,23.02,23.02,22.94,23.01,324780.2328344025,8.8022,8.8022,8.7716,8.7984,324780.2328
2014-01-02 10:00:00,23.0,23.04,22.96,22.99,273699.2159657876,8.7945,8.8098,8.7792,8.7907,273699.216
2014-01-02 10:05:00,22.99,23.0,22.94,22.94,217866.47659776668,8.7907,8.7945,8.7716,8.7716,217866.4766
2014-01-02 10:10:00,22.94,22.98,22.93,22.97,259681.6345925398,8.7716,8.7869,8.7678,8.7831,259681.6346
2014-01-02 10:15:00,22.97,22.98,22.96,22.97,137562.3663578047,8.7831,8.7869,8.7792,8.7831,137562.3664
2014-01-02 10:20:00,22.97,22.98,22.91,22.91,428130.1971964837,8.7831,8.7869,8.7601,8.7601,428130.1972
2014-01-02 10:25:00,22.91,22.94,22.9,22.93,186742.6942266572,8.7601,8.7716,8.7563,8.7678,186742.6942
2014-01-02 10:30:00,22.93,22.94,22.92,22.93,382276.0750772155,8.7678,8.7716,8.7639,8.7678,382276.0751
2014-01-02 10:35:00,22.93,22.95,22.91,22.94,280114.04133998574,8.7678,8.7754,8.7601,8.7716,280114.0413
2014-01-02 10:40:00,22.95,22.97,22.94,22.96,545735.3290567831,8.7754,8.7831,8.7716,8.7792,545735.3291
2014-01-02 10:45:00,22.96,22.97,22.94,22.96,146590.6391066762,8.7792,8.7831,8.7716,8.7792,146590.6391
2014-01-02 10:50:00,22.96,22.99,22.95,22.95,193157.5196008553,8.7792,8.7907,8.7754,8.7754,193157.5196
2014-01-02 10:55:00,22.94,22.95,22.94,22.94,109289.6174863388,8.7716,8.7754,8.7716,8.7716,109289.6175
2014-01-02 11:00:00,22.94,22.96,22.93,22.95,249227.84509384647,8.7716,8.7792,8.7678,8.7754,249227.8451
2014-01-02 11:05:00,22.95,22.96,22.95,22.96,153243.05060584462,8.7754,8.7792,8.7754,8.7792,153243.0506
2014-01-02 11:10:00,22.96,22.96,22.93,22.94,600142.5516749822,8.7792,8.7792,8.7678,8.7716,600142.5517
2014-01-02 11:15:00,22.94,22.96,22.93,22.96,476122.5944404847,8.7716,8.7792,8.7678,8.7792,476122.5944
2014-01-02 11:20:00,22.96,22.98,22.96,22.97,177239.2492278451,8.7792,8.7869,8.7792,8.7831,177239.2492
2014-01-02 11:25:00,22.98,22.99,22.96,22.97,160133.04822998337,8.7869,8.7907,8.7792,8.7831,160133.0482
2014-01-02 11:30:00,22.97,22.97,22.93,22.93,212877.1679733904,8.7831,8.7831,8.7678,8.7678,212877.168
2014-01-02 11:35:00,22.93,22.95,22.9,22.91,375623.6635780471,8.7678,8.7754,8.7563,8.7601,375623.6636
2014-01-02 11:40:00,22.91,22.93,22.9,22.91,168686.14872891424,8.7601,8.7678,8.7563,8.7601,168686.1487
2014-01-02 11:45:00,22.91,22.91,22.9,22.91,244713.7087194108,8.7601,8.7601,8.7563,8.7601,244713.7087
2014-01-02 11:50:00,22.9,22.91,22.83,22.84,382513.6612021858,8.7563,8.7601,8.7295,8.7334,382513.6612
2014-01-02 11:55:00,22.84,22.88,22.83,22.88,291043.0030886196,8.7334,8.7487,8.7295,8.7487,291043.0031
2014-01-02 12:00:00,22.88,22.89,22.87,22.89,239486.81397006416,8.7487,8.7525,8.7448,8.7525,239486.814
2014-01-02 12:05:00,22.9,22.9,22.88,22.88,125920.64623425993,8.7563,8.7563,8.7487,8.7487,125920.6462
2014-01-02 12:10:00,22.88,22.88,22.86,22.86,87906.86623901164,8.7487,8.7487,8.741,8.741,87906.8662
2014-01-02 12:15:00,22.86,22.86,22.85,22.85,121406.5098598242,8.741,8.741,8.7372,8.7372,121406.5099
2014-01-02 12:20:00,22.85,22.86,22.85,22.85,168686.14872891424,8.7372,8.741,8.7372,8.7372,168686.1487
2014-01-02 12:25:00,22.86,22.86,22.83,22.84,118555.47636018058,8.741,8.741,8.7295,8.7334,118555.4764
2014-01-02 12:30:00,22.85,22.85,22.83,22.85,151579.9477310525,8.7372,8.7372,8.7295,8.7372,151579.9477
2014-01-02 12:35:00,22.85,22.86,22.85,22.85,130909.95485863628,8.7372,8.741,8.7372,8.7372,130909.9549
2014-01-02 12:40:00,22.85,22.87,22.83,22.83,214065.09859824184,8.7372,8.7448,8.7295,8.7295,214065.0986
2014-01-02 12:45:00,22.84,22.85,22.84,22.85,436445.7115704443,8.7334,8.7372,8.7334,8.7372,436445.7116
2014-01-02 12:50:00,22.85,22.85,22.83,22.84,216916.13209788548,8.7372,8.7372,8.7295,8.7334,216916.1321
2014-01-02 12:55:00,22.83,22.84,22.83,22.83,191494.4167260632,8.7295,8.7334,8.7295,8.7295,191494.4167
2014-01-02 13:00:00,22.83,22.84,22.83,22.83,528629.1280589214,8.7295,8.7334,8.7295,8.7295,528629.1281
2014-01-02 13:05:00,22.83,22.83,22.8,22.81,181278.21335234024,8.7295,8.7295,8.7181,8.7219,181278.2134
2014-01-02 13:10:00,22.8,22.81,22.77,22.78,181040.62722737,8.7181,8.7219,8.7066,8.7104,181040.6272
2014-01-02 13:15:00,22.78,22.79,22.76,22.76,115229.27061059634,8.7104,8.7142,8.7028,8.7028,115229.2706
2014-01-02 13:20:00,22.76,22.79,22.75,22.77,86481.34948918983,8.7028,8.7142,8.6989,8.7066,86481.3495
2014-01-02 13:25:00,22.77,22.78,22.75,22.76,122832.026609646,8.7066,8.7104,8.6989,8.7028,122832.0266
2014-01-02 13:30:00,22.76,22.79,22.75,22.79,104537.89498693276,8.7028,8.7142,8.6989,8.7142,104537.895
2014-01-02 13:35:00,22.79,22.79,22.77,22.78,76740.31836540747,8.7142,8.7142,8.7066,8.7104,76740.3184
2014-01-02 13:40:00,22.77,22.77,22.75,22.77,114516.51223568544,8.7066,8.7066,8.6989,8.7066,114516.5122
2014-01-02 13:45:00,22.76,22.8,22.76,22.78,198384.414350202,8.7028,8.7181,8.7028,8.7104,198384.4144
2014-01-02 13:50:00,22.79,22.8,22.78,22.8,140650.98598241864,8.7142,8.7181,8.7104,8.7181,140650.986
2014-01-02 13:55:00,22.8,22.85,22.8,22.85,416726.0631979093,8.7181,8.7372,8.7181,8.7372,416726.0632
2014-01-02 14:00:00,22.85,22.87,22.85,22.87,144927.53623188406,8.7372,8.7448,8.7372,8.7448,144927.5362
2014-01-02 14:05:00,22.87,22.88,22.83,22.84,368971.2520788786,8.7448,8.7487,8.7295,8.7334,368971.2521
2014-01-02 14:10:00,22.84,22.84,22.79,22.8,390116.4172012355,8.7334,8.7334,8.7142,8.7181,390116.4172
2014-01-02 14:15:00,22.8,22.81,22.75,22.76,271560.9408410549,8.7181,8.7219,8.6989,8.7028,271560.9408
2014-01-02 14:20:00,22.76,22.78,22.73,22.78,259919.2207175101,8.7028,8.7104,8.6913,8.7104,259919.2207
2014-01-02 14:25:00,22.78,22.78,22.75,22.75,135186.5051081017,8.7104,8.7104,8.6989,8.6989,135186.5051
2014-01-02 14:30:00,22.75,22.76,22.74,22.75,224756.47422190543,8.6989,8.7028,8.6951,8.6989,224756.4742
2014-01-02 14:35:00,22.75,22.75,22.73,22.73,374673.31907816586,8.6989,8.6989,8.6913,8.6913,374673.3191
2014-01-02 14:40:00,22.74,22.76,22.73,22.75,389403.65882632456,8.6951,8.7028,8.6913,8.6989,389403.6588
2014-01-02 14:45:00,22.75,22.78,22.75,22.77,201948.2062247565,8.6989,8.7104,8.6989,8.7066,201948.2062
2014-01-02 14:50:00,22.76,22.77,22.75,22.75,121644.09598479448,8.7028,8.7066,8.6989,8.6989,121644.096
2014-01-02 14:55:00,22.75,22.75,22.7,22.72,365407.4602043241,8.6989,8.6989,8.6798,8.6875,365407.4602
2014-01-02 15:00:00,22.71,22.76,22.71,22.75,333808.50558327395,8.6837,8.7028,8.6837,8.6989,333808.5056
2014-01-02 15:05:00,22.75,22.76,22.74,22.75,471608.458066049,8.6989,8.7028,8.6951,8.6989,471608.4581
2014-01-02 15:10:00,22.74,22.77,22.74,22.76,201235.4478498456,8.6951,8.7066,8.6951,8.7028,201235.4478
2014-01-02 15:15:00,22.76,22.77,22.75,22.75,356616.7735804229,8.7028,8.7066,8.6989,8.6989,356616.7736
2014-01-02 15:20:00,22.75,22.76,22.75,22.75,574483.2501781896,8.6989,8.7028,8.6989,8.6989,574483.2502
2014-01-02 15:25:00,22.75,22.75,22.71,22.71,425991.92207175103,8.6989,8.6989,8.6837,8.6837,425991.9221
2014-01-02 15:30:00,22.71,22.73,22.7,22.71,327631.2663340461,8.6837,8.6913,8.6798,8.6837,327631.2663
2014-01-02 15:35:00,22.71,22.74,22.7,22.71,323829.88833452127,8.6837,8.6951,8.6798,8.6837,323829.8883
2014-01-02 15:40:00,22.71,22.72,22.69,22.7,377524.3525778095,8.6837,8.6875,8.676,8.6798,377524.3526
2014-01-02 15:45:00,22.7,22.74,22.69,22.73,567830.8386790211,8.6798,8.6951,8.676,8.6913,567830.8387
2014-01-02 15:50:00,22.73,22.74,22.69,22.69,645996.6737942505,8.6913,8.6951,8.676,8.676,645996.6738
2014-01-02 15:55:00,22.69,22.72,22.69,22.71,948681.3970064148,8.676,8.6875,8.676,8.6837,948681.397
2014-01-03 09:30:00,22.77,22.81,22.62,22.67,626989.7837966263,8.7066,8.7219,8.6492,8.6684,626989.7838
2014-01-03 09:35:00,22.68,22.75,22.67,22.67,177714.4214777857,8.6722,8.6989,8.6684,8.6684,177714.4215
2014-01-03 09:40:00,22.67,22.68,22.63,22.63,244476.1225944405,8.6684,8.6722,8.6531,8.6531,244476.1226
2014-01-03 09:45:00,22.63,22.64,22.61,22.63,359942.9793300072,8.6531,8.6569,8.6454,8.6531,359942.9793
2014-01-03 09:50:00,22.63,22.64,22.61,22.63,190544.072226182,8.6531,8.6569,8.6454,8.6531,190544.0722
2014-01-03 09:55:00,22.63,22.65,22.61,22.63,209313.37609883584,8.6531,8.6607,8.6454,8.6531,209313.3761
2014-01-03 10:00:00,22.63,22.67,22.62,22.63,561178.4271798527,8.6531,8.6684,8.6492,8.6531,561178.4272
2014-01-03 10:05:00,22.63,22.64,22.59,22.59,517937.7524352578,8.6531,8.6569,8.6378,8.6378,517937.7524
2014-01-03 10:10:00,22.59,22.59,22.53,22.55,383226.4195770967,8.6378,8.6378,8.6148,8.6225,383226.4196
2014-01-03 10:15:00,22.56,22.57,22.52,22.53,618911.855547636,8.6263,8.6301,8.611,8.6148,618911.8555
2014-01-03 10:20:00,22.52,22.59,22.52,22.55,324067.47445949155,8.611,8.6378,8.611,8.6225,324067.4745
2014-01-03 10:25:00,22.55,22.55,22.51,22.53,594202.8985507246,8.6225,8.6225,8.6072,8.6148,594202.8986
2014-01-03 10:30:00,22.53,22.56,22.52,22.54,295319.55333808507,8.6148,8.6263,8.611,8.6186,295319.5533
2014-01-03 10:35:00,22.54,22.56,22.53,22.55,159182.70373010216,8.6186,8.6263,8.6148,8.6225,159182.7037
2014-01-03 10:40:00,22.56,22.57,22.52,22.52,470420.5274411974,8.6263,8.6301,8.611,8.611,470420.5274
2014-01-03 10:45:00,22.52,22.53,22.52,22.53,384414.3502019482,8.611,8.6148,8.611,8.6148,384414.3502
2014-01-03 10:50:00,22.53,22.57,22.53,22.55,227369.9215965788,8.6148,8.6301,8.6148,8.6225,227369.9216
2014-01-03 10:55:00,22.55,22.55,22.53,22.55,127346.16298408172,8.6225,8.6225,8.6148,8.6225,127346.163
2014-01-03 11:00:00,22.55,22.56,22.54,22.56,140888.57210738893,8.6225,8.6263,8.6186,8.6263,140888.5721
2014-01-03 11:05:00,22.56,22.56,22.53,22.54,207650.2732240437,8.6263,8.6263,8.6148,8.6186,207650.2732
2014-01-03 11:10:00,22.54,22.54,22.52,22.53,248515.0867189356,8.6186,8.6186,8.611,8.6148,248515.0867
2014-01-03 11:15:00,22.53,22.53,22.5,22.5,683297.6954145879,8.6148,8.6148,8.6034,8.6034,683297.6954
2014-01-03 11:20:00,22.5,22.5,22.47,22.47,660489.4274174388,8.6034,8.6034,8.5919,8.5919,660489.4274
2014-01-03 11:25:00,22.46,22.48,22.45,22.46,335946.78070800664,8.5881,8.5957,8.5842,8.5881,335946.7807
2014-01-03 11:30:00,22.46,22.48,22.45,22.46,282489.9025896888,8.5881,8.5957,8.5842,8.5881,282489.9026
2014-01-03 11:35:00,22.45,22.46,22.43,22.45,420765.0273224044,8.5842,8.5881,8.5766,8.5842,420765.0273
2014-01-03 11:40:00,22.45,22.46,22.43,22.44,217391.30434782608,8.5842,8.5881,8.5766,8.5804,217391.3043
2014-01-03 11:45:00,22.44,22.46,22.42,22.42,439059.1589451176,8.5804,8.5881,8.5728,8.5728,439059.1589
2014-01-03 11:50:00,22.43,22.44,22.4,22.42,415538.1325730577,8.5766,8.5804,8.5651,8.5728,415538.1326
2014-01-03 11:55:00,22.42,22.42,22.39,22.39,271560.9408410549,8.5728,8.5728,8.5613,8.5613,271560.9408
2014-01-03 12:00:00,22.4,22.4,22.39,22.4,195295.79472558803,8.5651,8.5651,8.5613,8.5651,195295.7947
2014-01-03 12:05:00,22.4,22.42,22.39,22.39,270373.0102162034,8.5651,8.5728,8.5613,8.5613,270373.0102
2014-01-03 12:10:00,22.39,22.4,22.39,22.4,147303.39748158708,8.5613,8.5651,8.5613,8.5651,147303.3975
2014-01-03 12:15:00,22.39,22.4,22.39,22.4,59634.11736754574,8.5613,8.5651,8.5613,8.5651,59634.1174
2014-01-03 12:20:00,22.4,22.4,22.39,22.39,124732.71560940842,8.5651,8.5651,8.5613,8.5613,124732.7156
2014-01-03 12:25:00,22.4,22.4,22.39,22.4,181515.79947731053,8.5651,8.5651,8.5613,8.5651,181515.7995
2014-01-03 12:30:00,22.4,22.43,22.39,22.4,242813.0197196484,8.5651,8.5766,8.5613,8.5651,242813.0197
2014-01-03 12:35:00,22.41,22.44,22.4,22.44,71988.59586600143,8.5689,8.5804,8.5651,8.5804,71988.5959
2014-01-03 12:40:00,22.44,22.48,22.43,22.43,228320.26609646,8.5804,8.5957,8.5766,8.5766,228320.2661
2014-01-03 12:45:00,22.43,22.46,22.42,22.46,107626.51461154668,8.5766,8.5881,8.5728,8.5881,107626.5146
2014-01-03 12:50:00,22.46,22.48,22.45,22.48,105013.06723687336,8.5881,8.5957,8.5842,8.5957,105013.0672
2014-01-03 12:55:00,22.47,22.48,22.46,22.46,127583.74910905203,8.5919,8.5957,8.5881,8.5881,127583.7491
2014-01-03 13:00:00,22.47,22.47,22.45,22.45,157519.60085531004,8.5919,8.5919,8.5842,8.5842,157519.6009
2014-01-03 13:05:00,22.46,22.46,22.43,22.44,157044.42860536944,8.5881,8.5881,8.5766,8.5804,157044.4286
2014-01-03 13:10:00,22.44,22.44,22.43,22.44,293181.2782133524,8.5804,8.5804,8.5766,8.5804,293181.2782
2014-01-03 13:15:00,22.44,22.46,22.43,22.45,349726.77595628414,8.5804,8.5881,8.5766,8.5842,349726.776
2014-01-03 13:20:00,22.45,22.45,22.43,22.44,215728.201473034,8.5842,8.5842,8.5766,8.5804,215728.2015
2014-01-03 13:25:00,22.45,22.45,22.43,22.44,339035.4003326206,8.5842,8.5842,8.5766,8.5804,339035.4003
2014-01-03 13:30:00,22.44,22.45,22.42,22.44,178664.76597766692,8.5804,8.5842,8.5728,8.5804,178664.766
2014-01-03 13:35:00,22.43,22.46,22.43,22.46,82442.38536469471,8.5766,8.5881,8.5766,8.5881,82442.3854
2014-01-03 13:40:00,22.46,22.48,22.44,22.47,365169.87407935376,8.5881,8.5957,8.5804,8.5919,365169.8741
2014-01-03 13:45:00,22.47,22.47,22.45,22.47,176288.9047279639,8.5919,8.5919,8.5842,8.5919,176288.9047
2014-01-03 13:50:00,22.46,22.49,22.45,22.49,139463.05535756712,8.5881,8.5995,8.5842,8.5995,139463.0554
2014-01-03 13:55:00,22.49,22.49,22.48,22.49,121168.92373485387,8.5995,8.5995,8.5957,8.5995,121168.9237
2014-01-03 14:00:00,22.49,22.53,22.49,22.52,252791.63696840103,8.5995,8.6148,8.5995,8.611,252791.637
2014-01-03 14:05:00,22.52,22.52,22.48,22.48,244238.5364694702,8.611,8.611,8.5957,8.5957,244238.5365
2014-01-03 14:10:00,22.48,22.5,22.48,22.5,136849.6079828938,8.5957,8.6034,8.5957,8.6034,136849.608
2014-01-03 14:15:00,22.49,22.5,22.48,22.49,91708.24423853648,8.5995,8.6034,8.5957,8.5995,91708.2442
2014-01-03 14:20:00,22.49,22.54,22.48,22.52,220479.92397244,8.5995,8.6186,8.5957,8.611,220479.924
2014-01-03 14:25:00,22.52,22.54,22.51,22.54,153480.6367308149,8.611,8.6186,8.6072,8.6186,153480.6367
2014-01-03 14:30:00,22.54,22.55,22.53,22.53,205987.1703492516,8.6186,8.6225,8.6148,8.6148,205987.1703
2014-01-03 14:35:00,22.53,22.53,22.52,22.53,72226.18199097173,8.6148,8.6148,8.611,8.6148,72226.182
2014-01-03 14:40:00,22.53,22.54,22.52,22.54,170586.83772867665,8.6148,8.6186,8.611,8.6186,170586.8377
2014-01-03 14:45:00,22.54,22.56,22.54,22.56,180327.868852459,8.6186,8.6263,8.6186,8.6263,180327.8689
2014-01-03 14:50:00,22.56,22.56,22.54,22.55,166310.28747921123,8.6263,8.6263,8.6186,8.6225,166310.2875
2014-01-03 14:55:00,22.55,22.56,22.54,22.54,146828.22523164647,8.6225,8.6263,8.6186,8.6186,146828.2252
2014-01-03 15:00:00,22.54,22.54,22.53,22.54,167498.21810406272,8.6186,8.6186,8.6148,8.6186,167498.2181
2014-01-03 15:05:00,22.54,22.56,22.53,22.56,133998.57448325018,8.6186,8.6263,8.6148,8.6263,133998.5745
2014-01-03 15:10:00,22.55,22.57,22.55,22.56,239249.22784509385,8.6225,8.6301,8.6225,8.6263,239249.2278
2014-01-03 15:15:00,22.56,22.57,22.56,22.56,179852.6966025184,8.6263,8.6301,8.6263,8.6263,179852.6966
2014-01-03 15:20:00,22.56,22.56,22.55,22.56,177952.007602756,8.6263,8.6263,8.6225,8.6263,177952.0076
2014-01-03 15:25:00,22.56,22.56,22.53,22.54,271323.3547160846,8.6263,8.6263,8.6148,8.6186,271323.3547
2014-01-03 15:30:00,22.54,22.55,22.54,22.54,176526.4908529342,8.6186,8.6225,8.6186,8.6186,176526.4909
2014-01-03 15:35:00,22.54,22.54,22.51,22.51,328106.4385839867,8.6186,8.6186,8.6072,8.6072,328106.4386
2014-01-03 15:40:00,22.51,22.51,22.48,22.48,378237.1109527204,8.6072,8.6072,8.5957,8.5957,378237.111
2014-01-03 15:45:00,22.48,22.48,22.45,22.46,445711.5704442861,8.5957,8.5957,8.5842,8.5881,445711.5704
2014-01-03 15:50:00,22.46,22.46,22.44,22.44,751247.3271560941,8.5881,8.5881,8.5804,8.5804,751247.3272
2014-01-03 15:55:00,22.44,22.45,22.4,22.42,1486101.2116892373,8.5804,8.5842,8.5651,8.5728,1486101.2117
2014-01-06 09:30:00,22.05,22.08,21.89,21.94,2618199.097172725,8.4313,8.4428,8.3701,8.3892,2618199.0972
2014-01-06 09:35:00,21.95,21.99,21.9,21.91,1004276.5502494656,8.393,8.4083,8.3739,8.3778,1004276.5502
2014-01-06 09:40:00,21.92,21.92,21.78,21.81,2042052.744119744,8.3816,8.3816,8.328,8.3395,2042052.7441
2014-01-06 09:45:00,21.8,21.84,21.78,21.79,934188.6433832264,8.3357,8.351,8.328,8.3319,934188.6434
2014-01-06 09:50:00,21.79,21.83,21.78,21.79,704680.4466619149,8.3319,8.3472,8.328,8.3319,704680.4467
2014-01-06 09:55:00,21.79,21.79,21.62,21.64,1615823.235923022,8.3319,8.3319,8.2669,8.2745,1615823.2359
2014-01-06 10:00:00,21.64,21.69,21.63,21.67,1326918.507959135,8.2745,8.2936,8.2707,8.286,1326918.508
2014-01-06 10:05:00,21.67,21.69,21.57,21.58,987170.3492516036,8.286,8.2936,8.2477,8.2516,987170.3493
2014-01-06 10:10:00,21.58,21.64,21.58,21.6,948443.8108814446,8.2516,8.2745,8.2516,8.2592,948443.8109
2014-01-06 10:15:00,21.6,21.65,21.59,21.61,575433.5946780709,8.2592,8.2783,8.2554,8.263,575433.5947
2014-01-06 10:20:00,21.61,21.64,21.6,21.6,662865.2886671418,8.263,8.2745,8.2592,8.2592,662865.2887
2014-01-06 10:25:00,21.6,21.61,21.58,21.58,535281.5395580898,8.2592,8.263,8.2516,8.2516,535281.5396
2014-01-06 10:30:00,21.58,21.62,21.55,21.59,1240199.572344975,8.2516,8.2669,8.2401,8.2554,1240199.5723
2014-01-06 10:35:00,21.59,21.63,21.59,21.62,825374.1981468282,8.2554,8.2707,8.2554,8.2669,825374.1981
2014-01-06 10:40:00,21.62,21.63,21.6,21.6,794012.8296507484,8.2669,8.2707,8.2592,8.2592,794012.8297
2014-01-06 10:45:00,21.6,21.65,21.58,21.63,390116.4172012355,8.2592,8.2783,8.2516,8.2707,390116.4172
2014-01-06 10:50:00,21.63,21.74,21.61,21.74,923734.8538845332,8.2707,8.3128,8.263,8.3128,923734.8539
2014-01-06 10:55:00,21.74,21.75,21.67,21.73,564979.8051793776,8.3128,8.3166,8.286,8.3089,564979.8052
2014-01-06 11:00:00,21.73,21.81,21.72,21.81,695889.7600380138,8.3089,8.3395,8.3051,8.3395,695889.76
2014-01-06 11:05:00,21.81,21.84,21.78,21.79,544309.8123069613,8.3395,8.351,8.328,8.3319,544309.8123
2014-01-06 11:10:00,21.79,21.79,21.73,21.74,289617.48633879784,8.3319,8.3319,8.3089,8.3128,289617.4863
2014-01-06 11:15:00,21.74,21.77,21.68,21.76,607032.5492991209,8.3128,8.3242,8.2898,8.3204,607032.5493
2014-01-06 11:20:00,21.76,21.77,21.73,21.74,259681.6345925398,8.3204,8.3242,8.3089,8.3128,259681.6346
2014-01-06 11:25:00,21.74,21.77,21.73,21.76,330244.7137087194,8.3128,8.3242,8.3089,8.3204,330244.7137
2014-01-06 11:30:00,21.76,21.76,21.72,21.76,330007.1275837491,8.3204,8.3204,8.3051,8.3204,330007.1276
2014-01-06 11:35:00,21.76,21.79,21.74,21.75,419814.6828225232,8.3204,8.3319,8.3128,8.3166,419814.6828
2014-01-06 11:40:00,21.75,21.76,21.74,21.76,241862.6752197672,8.3166,8.3204,8.3128,8.3204,241862.6752
2014-01-06 11:45:00,21.76,21.78,21.73,21.75,737467.3319078166,8.3204,8.328,8.3089,8.3166,737467.3319
2014-01-06 11:50:00,21.76,21.79,21.75,21.78,136136.8496079829,8.3204,8.3319,8.3166,8.328,136136.8496
2014-01-06 11:55:00,21.78,21.78,21.76,21.77,248990.2589688762,8.328,8.328,8.3204,8.3242,248990.259
2014-01-06 12:00:00,21.77,21.78,21.74,21.76,266809.21834164887,8.3242,8.328,8.3128,8.3204,266809.2183
2014-01-06 12:05:00,21.76,21.76,21.74,21.75,190781.6583511523,8.3204,8.3204,8.3128,8.3166,190781.6584
2014-01-06 12:10:00,21.75,21.76,21.74,21.74,375623.6635780471,8.3166,8.3204,8.3128,8.3128,375623.6636
2014-01-06 12:15:00,21.74,21.75,21.74,21.74,238298.88334521264,8.3128,8.3166,8.3128,8.3128,238298.8833
2014-01-06 12:20:00,21.74,21.76,21.74,21.75,237348.53884533144,8.3128,8.3204,8.3128,8.3166,237348.5388
2014-01-06 12:25:00,21.75,21.78,21.75,21.76,220004.7517224994,8.3166,8.328,8.3166,8.3204,220004.7517
2014-01-06 12:30:00,21.76,21.76,21.74,21.75,190068.8999762414,8.3204,8.3204,8.3128,8.3166,190068.9
2014-01-06 12:35:00,21.74,21.75,21.71,21.74,754098.3606557377,8.3128,8.3166,8.3013,8.3128,754098.3607
2014-01-06 12:40:00,21.74,21.74,21.7,21.72,274649.5604656688,8.3128,8.3128,8.2975,8.3051,274649.5605
2014-01-06 12:45:00,21.71,21.73,21.71,21.72,170111.66547873605,8.3013,8.3089,8.3013,8.3051,170111.6655
2014-01-06 12:50:00,21.72,21.76,21.72,21.76,220242.33784746967,8.3051,8.3204,8.3051,8.3204,220242.3378
2014-01-06 12:55:00,21.76,21.78,21.74,21.77,180565.45497742933,8.3204,8.328,8.3128,8.3242,180565.455
2014-01-06 13:00:00,21.77,21.78,21.74,21.77,202660.96459966732,8.3242,8.328,8.3128,8.3242,202660.9646
2014-01-06 13:05:00,21.77,21.8,21.77,21.77,193870.27797576625,8.3242,8.3357,8.3242,8.3242,193870.278
2014-01-06 13:10:00,21.77,21.79,21.75,21.77,195533.3808505584,8.3242,8.3319,8.3166,8.3242,195533.3809
2014-01-06 13:15:00,21.77,21.79,21.75,21.78,149916.8448562604,8.3242,8.3319,8.3166,8.328,149916.8449
2014-01-06 13:20:00,21.78,21.79,21.76,21.76,168686.14872891424,8.328,8.3319,8.3204,8.3204,168686.1487
2014-01-06 13:25:00,21.76,21.79,21.76,21.77,180565.45497742933,8.3204,8.3319,8.3204,8.3242,180565.455
2014-01-06 13:30:00,21.77,21.8,21.76,21.77,185079.59135186503,8.3242,8.3357,8.3204,8.3242,185079.5914
2014-01-06 13:35:00,21.76,21.78,21.76,21.76,175576.146353053,8.3204,8.328,8.3204,8.3204,175576.1464
2014-01-06 13:40:00,21.76,21.79,21.76,21.79,133048.22998336898,8.3204,8.3319,8.3204,8.3319,133048.23
2014-01-06 13:45:00,21.79,21.79,21.76,21.77,137087.1941078641,8.3319,8.3319,8.3204,8.3242,137087.1941
2014-01-06 13:50:00,21.77,21.84,21.77,21.83,318365.4074602043,8.3242,8.351,8.3242,8.3472,318365.4075
2014-01-06 13:55:00,21.83,21.84,21.82,21.83,214540.27084818247,8.3472,8.351,8.3433,8.3472,214540.2708
2014-01-06 14:00:00,21.84,21.84,21.82,21.83,214540.27084818247,8.351,8.351,8.3433,8.3472,214540.2708
2014-01-06 14:05:00,21.83,21.83,21.77,21.8,233784.7469707769,8.3472,8.3472,8.3242,8.3357,233784.747
2014-01-06 14:10:00,21.79,21.82,21.79,21.8,214777.8569731528,8.3319,8.3433,8.3319,8.3357,214777.857
2014-01-06 14:15:00,21.8,21.8,21.78,21.78,106438.5839866952,8.3357,8.3357,8.328,8.328,106438.584
2014-01-06 14:20:00,21.78,21.82,21.78,21.81,232121.6440959848,8.328,8.3433,8.328,8.3395,232121.6441
2014-01-06 14:25:00,21.81,21.82,21.79,21.81,196008.5531004989,8.3395,8.3433,8.3319,8.3395,196008.5531
2014-01-06 14:30:00,21.8,21.82,21.79,21.82,301259.2064623426,8.3357,8.3433,8.3319,8.3433,301259.2065
2014-01-06 14:35:00,21.82,21.84,21.81,21.84,663815.6331670231,8.3433,8.351,8.3395,8.351,663815.6332
2014-01-06 14:40:00,21.84,21.87,21.83,21.85,521263.958184842,8.351,8.3625,8.3472,8.3548,521263.9582
2014-01-06 14:45:00,21.85,21.86,21.84,21.85,265858.87384176766,8.3548,8.3586,8.351,8.3548,265858.8738
2014-01-06 14:50:00,21.85,21.85,21.82,21.84,388453.31432644336,8.3548,8.3548,8.3433,8.351,388453.3143
2014-01-06 14:55:00,21.84,21.84,21.82,21.83,459729.1518175339,8.351,8.351,8.3433,8.3472,459729.1518
2014-01-06 15:00:00,21.83,21.83,21.82,21.83,375386.0774530767,8.3472,8.3472,8.3433,8.3472,375386.0775
2014-01-06 15:05:00,21.82,21.88,21.82,21.87,537657.4008077928,8.3433,8.3663,8.3433,8.3625,537657.4008
2014-01-06 15:10:00,21.87,21.89,21.87,21.87,276312.6633404609,8.3625,8.3701,8.3625,8.3625,276312.6633
2014-01-06 15:15:00,21.87,21.88,21.86,21.87,250415.77571869805,8.3625,8.3663,8.3586,8.3625,250415.7757
2014-01-06 15:20:00,21.87,21.88,21.84,21.84,236398.19434545023,8.3625,8.3663,8.351,8.351,236398.1943
2014-01-06 15:25:00,21.84,21.85,21.82,21.85,341173.6754573533,8.351,8.3548,8.3433,8.3548,341173.6755
2014-01-06 15:30:00,21.85,21.85,21.82,21.82,622475.6474221905,8.3548,8.3548,8.3433,8.3433,622475.6474
2014-01-06 15:35:00,21.82,21.83,21.8,21.8,1071038.2513661203,8.3433,8.3472,8.3357,8.3357,1071038.2514
2014-01-06 15:40:00,21.8,21.81,21.78,21.79,675457.3532905679,8.3357,8.3395,8.328,8.3319,675457.3533
2014-01-06 15:45:00,21.79,21.8,21.78,21.79,663340.4609170825,8.3319,8.3357,8.328,8.3319,663340.4609
2014-01-06 15:50:00,21.79,21.82,21.79,21.82,1000950.3444998811,8.3319,8.3433,8.3319,8.3433,1000950.3445
2014-01-06 15:55:00,21.82,21.83,21.79,21.79,1755286.2912805893,8.3433,8.3472,8.3319,8.3319,1755286.2913
2014-01-07 09:30:00,22.05,22.08,21.88,21.89,1766928.011404134,8.4313,8.4428,8.3663,8.3701,1766928.0114
2014-01-07 09:35:00,21.89,21.99,21.88,21.95,1296269.8978379662,8.3701,8.4083,8.3663,8.393,1296269.8978
2014-01-07 09:40:00,21.96,21.99,21.88,21.94,851983.8441435021,8.3969,8.4083,8.3663,8.3892,851983.8441
2014-01-07 09:45:00,21.95,22.0,21.91,21.98,563316.7023045854,8.393,8.4122,8.3778,8.4045,563316.7023
2014-01-07 09:50:00,21.98,22.0,21.97,21.98,508434.3074364457,8.4045,8.4122,8.4007,8.4045,508434.3074
2014-01-07 09:55:00,21.97,22.0,21.97,22.0,709669.7552862912,8.4007,8.4122,8.4007,8.4122,709669.7553
2014-01-07 10:00:00,22.0,22.06,22.0,22.06,1239011.6417201236,8.4122,8.4351,8.4122,8.4351,1239011.6417
2014-01-07 10:05:00,22.06,22.06,22.03,22.06,669992.8724162509,8.4351,8.4351,8.4236,8.4351,669992.8724
2014-01-07 10:10:00,22.06,22.08,22.05,22.07,379662.6277025422,8.4351,8.4428,8.4313,8.4389,379662.6277
2014-01-07 10:15:00,22.07,22.08,22.01,22.04,521263.958184842,8.4389,8.4428,8.416,8.4275,521263.9582
2014-01-07 10:20:00,22.05,22.05,22.0,22.0,604656.6880494179,8.4313,8.4313,8.4122,8.4122,604656.688
2014-01-07 10:25:00,22.01,22.07,22.0,22.07,656925.6355428844,8.416,8.4389,8.4122,8.4389,656925.6355
2014-01-07 10:30:00,22.07,22.11,22.07,22.1,766928.011404134,8.4389,8.4542,8.4389,8.4504,766928.0114
2014-01-07 10:35:00,22.1,22.16,22.1,22.15,719885.9586600143,8.4504,8.4733,8.4504,8.4695,719885.9587
2014-01-07 10:40:00,22.15,22.15,22.1,22.1,392017.1062009979,8.4695,8.4695,8.4504,8.4504,392017.1062
2014-01-07 10:45:00,22.1,22.11,22.08,22.09,333095.747208363,8.4504,8.4542,8.4428,8.4466,333095.7472
2014-01-07 10:50:00,22.09,22.1,22.08,22.08,360893.3238298884,8.4466,8.4504,8.4428,8.4428,360893.3238
2014-01-07 10:55:00,22.08,22.11,22.08,22.11,281539.5580898076,8.4428,8.4542,8.4428,8.4542,281539.5581
2014-01-07 11:00:00,22.12,22.16,22.11,22.13,300546.4480874317,8.4581,8.4733,8.4542,8.4619,300546.4481
2014-01-07 11:05:00,22.13,22.16,22.13,22.16,230220.9550962224,8.4619,8.4733,8.4619,8.4733,230220.9551
2014-01-07 11:10:00,22.17,22.19,22.16,22.16,271560.9408410549,8.4772,8.4848,8.4733,8.4733,271560.9408
2014-01-07 11:15:00,22.16,22.2,22.15,22.2,212639.5818484201,8.4733,8.4886,8.4695,8.4886,212639.5818
2014-01-07 11:20:00,22.2,22.2,22.16,22.16,198384.414350202,8.4886,8.4886,8.4733,8.4733,198384.4144
2014-01-07 11:25:00,22.16,22.17,22.14,22.16,280826.79971489665,8.4733,8.4772,8.4657,8.4733,280826.7997
2014-01-07 11:30:00,22.16,22.2,22.16,22.19,220955.0962223806,8.4733,8.4886,8.4733,8.4848,220955.0962
2014-01-07 11:35:00,22.19,22.22,22.19,22.21,253029.2230933713,8.4848,8.4963,8.4848,8.4925,253029.2231
2014-01-07 11:40:00,22.21,22.22,22.19,22.19,381800.90282727487,8.4925,8.4963,8.4848,8.4848,381800.9028
2014-01-07 11:45:00,22.19,22.19,22.14,22.15,408885.7210738893,8.4848,8.4848,8.4657,8.4695,408885.7211
2014-01-07 11:50:00,22.16,22.16,22.12,22.14,178189.59372772631,8.4733,8.4733,8.4581,8.4657,178189.5937
2014-01-07 11:55:00,22.14,22.16,22.14,22.16,121881.6821097648,8.4657,8.4733,8.4657,8.4733,121881.6821
2014-01-07 12:00:00,22.16,22.16,22.14,22.16,206699.9287241625,8.4733,8.4733,8.4657,8.4733,206699.9287
2014-01-07 12:05:00,22.16,22.16,22.15,22.16,215253.02922309336,8.4733,8.4733,8.4695,8.4733,215253.0292
2014-01-07 12:10:00,22.16,22.16,22.15,22.15,160608.22047992397,8.4733,8.4733,8.4695,8.4695,160608.2205
2014-01-07 12:15:00,22.15,22.19,22.15,22.18,439059.1589451176,8.4695,8.4848,8.4695,8.481,439059.1589
2014-01-07 12:20:00,22.18,22.2,22.17,22.19,448562.60394392966,8.481,8.4886,8.4772,8.4848,448562.6039
2014-01-07 12:25:00,22.18,22.2,22.17,22.19,313613.6849607983,8.481,8.4886,8.4772,8.4848,313613.685
2014-01-07 12:30:00,22.19,22.22,22.18,22.2,325255.4050843431,8.4848,8.4963,8.481,8.4886,325255.4051
2014-01-07 12:35:00,22.2,22.23,22.2,22.22,373485.3884533143,8.4886,8.5001,8.4886,8.4963,373485.3885
2014-01-07 12:40:00,22.22,22.24,22.19,22.23,167498.21810406272,8.4963,8.5039,8.4848,8.5001,167498.2181
2014-01-07 12:45:00,22.23,22.26,22.22,22.26,138750.2969826562,8.5001,8.5116,8.4963,8.5116,138750.297
2014-01-07 12:50:00,22.26,22.28,22.25,22.27,160845.8066048943,8.5116,8.5192,8.5078,8.5154,160845.8066
2014-01-07 12:55:00,22.27,22.29,22.26,22.29,156569.25635542884,8.5154,8.5231,8.5116,8.5231,156569.2564
2014-01-07 13:00:00,22.29,22.3,22.26,22.26,257780.9455927774,8.5231,8.5269,8.5116,8.5116,257780.9456
2014-01-07 13:05:00,22.26,22.27,22.22,22.23,648134.9489189831,8.5116,8.5154,8.4963,8.5001,648134.9489
2014-01-07 13:10:00,22.24,22.26,22.22,22.26,227607.50772154907,8.5039,8.5116,8.4963,8.5116,227607.5077
2014-01-07 13:15:00,22.25,22.26,22.22,22.22,231884.0579710145,8.5078,8.5116,8.4963,8.4963,231884.058
2014-01-07 13:20:00,22.22,22.24,22.22,22.22,226181.99097172727,8.4963,8.5039,8.4963,8.4963,226181.991
2014-01-07 13:25:00,22.22,22.24,22.22,22.22,156569.25635542884,8.4963,8.5039,8.4963,8.4963,156569.2564
2014-01-07 13:30:00,22.22,22.24,22.22,22.22,387740.5559515325,8.4963,8.5039,8.4963,8.4963,387740.556
2014-01-07 13:35:00,22.22,22.22,22.2,22.22,125683.06010928962,8.4963,8.4963,8.4886,8.4963,125683.0601
2014-01-07 13:40:00,22.22,22.22,22.21,22.22,74602.04324067474,8.4963,8.4963,8.4925,8.4963,74602.0432
2014-01-07 13:45:00,22.22,22.22,22.2,22.21,134711.3328581611,8.4963,8.4963,8.4886,8.4925,134711.3329
2014-01-07 13:50:00,22.21,22.22,22.2,22.22,181990.9717272512,8.4925,8.4963,8.4886,8.4963,181990.9717
2014-01-07 13:55:00,22.22,22.25,22.22,22.24,203136.136849608,8.4963,8.5078,8.4963,8.5039,203136.1368
2014-01-07 14:00:00,22.24,22.24,22.22,22.23,129959.61035875505,8.5039,8.5039,8.4963,8.5001,129959.6104
2014-01-07 14:05:00,22.23,22.24,22.22,22.22,162746.4956046567,8.5001,8.5039,8.4963,8.4963,162746.4956
2014-01-07 14:10:00,22.22,22.24,22.22,22.24,219529.5794725588,8.4963,8.5039,8.4963,8.5039,219529.5795
2014-01-07 14:15:00,22.24,22.25,22.22,22.22,133760.9883582799,8.5039,8.5078,8.4963,8.4963,133760.9884
2014-01-07 14:20:00,22.22,22.24,22.22,22.24,169398.90710382513,8.4963,8.5039,8.4963,8.5039,169398.9071
2014-01-07 14:25:00,22.24,22.25,22.22,22.24,165359.94297933002,8.5039,8.5078,8.4963,8.5039,165359.943
2014-01-07 14:30:00,22.23,22.26,22.23,22.24,175576.146353053,8.5001,8.5116,8.5001,8.5039,175576.1464
2014-01-07 14:35:00,22.24,22.26,22.23,22.25,116654.78736041817,8.5039,8.5116,8.5001,8.5078,116654.7874
2014-01-07 14:40:00,22.25,22.26,22.25,22.25,120693.75148491329,8.5078,8.5116,8.5078,8.5078,120693.7515
2014-01-07 14:45:00,22.25,22.25,22.24,22.24,178664.76597766692,8.5078,8.5078,8.5039,8.5039,178664.766
2014-01-07 14:50:00,22.24,22.26,22.24,22.25,143977.19173200286,8.5039,8.5116,8.5039,8.5078,143977.1917
2014-01-07 14:55:00,22.25,22.25,22.23,22.23,91470.65811356615,8.5078,8.5078,8.5001,8.5001,91470.6581
2014-01-07 15:00:00,22.24,22.27,22.24,22.25,201473.0339748159,8.5039,8.5154,8.5039,8.5078,201473.034
2014-01-07 15:05:00,22.25,22.29,22.25,22.25,412449.5129484438,8.5078,8.5231,8.5078,8.5078,412449.5129
2014-01-07 15:10:00,22.25,22.27,22.24,22.27,1591827.0373010216,8.5078,8.5154,8.5039,8.5154,1591827.0373
2014-01-07 15:15:00,22.26,22.27,22.24,22.26,2499168.448562604,8.5116,8.5154,8.5039,8.5116,2499168.4486
2014-01-07 15:20:00,22.26,22.29,22.26,22.29,215490.61534806367,8.5116,8.5231,8.5116,8.5231,215490.6153
2014-01-07 15:25:00,22.28,22.31,22.28,22.3,710620.0997861725,8.5192,8.5307,8.5192,8.5269,710620.0998
2014-01-07 15:30:00,22.3,22.32,22.28,22.29,508909.4796863863,8.5269,8.5345,8.5192,8.5231,508909.4797
2014-01-07 15:35:00,22.28,22.3,22.28,22.29,276550.2494654312,8.5192,8.5269,8.5192,8.5231,276550.2495
2014-01-07 15:40:00,22.29,22.31,22.29,22.29,342124.0199572345,8.5231,8.5307,8.5231,8.5231,342124.02
2014-01-07 15:45:00,22.29,22.31,22.28,22.29,487526.7284390592,8.5231,8.5307,8.5192,8.5231,487526.7284
2014-01-07 15:50:00,22.3,22.31,22.27,22.28,973627.9401282964,8.5269,8.5307,8.5154,8.5192,973627.9401
2014-01-07 15:55:00,22.28,22.28,22.23,22.25,1117367.5457353292,8.5192,8.5192,8.5001,8.5078,1117367.5457
2014-01-08 09:30:00,22.3,22.3,22.19,22.24,866001.4255167498,8.5269,8.5269,8.4848,8.5039,866001.4255
2014-01-08 09:35:00,22.23,22.31,22.23,22.31,534331.1950582087,8.5001,8.5307,8.5001,8.5307,534331.1951
2014-01-08 09:40:00,22.31,22.31,22.27,22.3,439771.9173200285,8.5307,8.5307,8.5154,8.5269,439771.9173
2014-01-08 09:45:00,22.3,22.3,22.23,22.23,489665.0035637919,8.5269,8.5269,8.5001,8.5001,489665.0036
2014-01-08 09:50:00,22.23,22.32,22.23,22.31,943929.6745070087,8.5001,8.5345,8.5001,8.5307,943929.6745
2014-01-08 09:55:00,22.31,22.38,22.3,22.37,684485.6260394393,8.5307,8.5575,8.5269,8.5536,684485.626
2014-01-08 10:00:00,22.37,22.41,22.35,22.39,625089.0947968639,8.5536,8.5689,8.546,8.5613,625089.0948
2014-01-08 10:05:00,22.39,22.43,22.39,22.4,881682.1097647898,8.5613,8.5766,8.5613,8.5651,881682.1098
2014-01-08 10:10:00,22.41,22.41,22.31,22.34,424803.9914468995,8.5689,8.5689,8.5307,8.5422,424803.9914
2014-01-08 10:15:00,22.34,22.41,22.33,22.41,383226.4195770967,8.5422,8.5689,8.5384,8.5689,383226.4196
2014-01-08 10:20:00,22.41,22.41,22.38,22.4,329056.7830838679,8.5689,8.5689,8.5575,8.5651,329056.7831
2014-01-08 10:25:00,22.4,22.46,22.4,22.43,655975.2910430031,8.5651,8.5881,8.5651,8.5766,655975.291
2014-01-08 10:30:00,22.43,22.43,22.39,22.42,779044.9037776194,8.5766,8.5766,8.5613,8.5728,779044.9038
2014-01-08 10:35:00,22.42,22.48,22.41,22.45,396531.2425754336,8.5728,8.5957,8.5689,8.5842,396531.2426
2014-01-08 10:40:00,22.45,22.48,22.45,22.46,620337.3722974579,8.5842,8.5957,8.5842,8.5881,620337.3723
2014-01-08 10:45:00,22.46,22.5,22.43,22.43,481824.661439772,8.5881,8.6034,8.5766,8.5766,481824.6614
2014-01-08 10:50:00,22.44,22.47,22.43,22.43,433119.5058208601,8.5804,8.5919,8.5766,8.5766,433119.5058
2014-01-08 10:55:00,22.43,22.46,22.43,22.43,235685.4359705393,8.5766,8.5881,8.5766,8.5766,235685.436
2014-01-08 11:00:00,22.43,22.55,22.43,22.54,605131.8602993585,8.5766,8.6225,8.5766,8.6186,605131.8603
2014-01-08 11:05:00,22.55,22.57,22.51,22.51,460679.4963174151,8.6225,8.6301,8.6072,8.6072,460679.4963
2014-01-08 11:10:00,22.51,22.53,22.48,22.48,387027.7975766215,8.6072,8.6148,8.5957,8.5957,387027.7976
2014-01-08 11:15:00,22.49,22.5,22.46,22.48,183178.90235210265,8.5995,8.6034,8.5881,8.5957,183178.9024
2014-01-08 11:20:00,22.48,22.51,22.44,22.45,180565.45497742933,8.5957,8.6072,8.5804,8.5842,180565.455
2014-01-08 11:25:00,22.45,22.47,22.43,22.43,181753.3856022808,8.5842,8.5919,8.5766,8.5766,181753.3856
2014-01-08 11:30:00,22.43,22.45,22.43,22.43,218341.64884770729,8.5766,8.5842,8.5766,8.5766,218341.6488
2014-01-08 11:35:00,22.43,22.45,22.42,22.42,455690.1876930387,8.5766,8.5842,8.5728,8.5728,455690.1877
2014-01-08 11:40:00,22.43,22.43,22.4,22.41,351152.292706106,8.5766,8.5766,8.5651,8.5689,351152.2927
2014-01-08 11:45:00,22.41,22.41,22.36,22.36,194345.4502257068,8.5689,8.5689,8.5498,8.5498,194345.4502
2014-01-08 11:50:00,22.36,22.37,22.35,22.35,167023.04585412212,8.5498,8.5536,8.546,8.546,167023.0459
2014-01-08 11:55:00,22.35,22.39,22.35,22.38,224281.30197196483,8.546,8.5613,8.546,8.5575,224281.302
2014-01-08 12:00:00,22.38,22.38,22.35,22.35,211214.06509859825,8.5575,8.5575,8.546,8.546,211214.0651
2014-01-08 12:05:00,22.35,22.35,22.28,22.28,358279.87645521504,8.546,8.546,8.5192,8.5192,358279.8765
2014-01-08 12:10:00,22.28,22.31,22.28,22.31,232596.8163459254,8.5192,8.5307,8.5192,8.5307,232596.8163
2014-01-08 12:15:00,22.3,22.32,22.3,22.31,290092.6585887384,8.5269,8.5345,8.5269,8.5307,290092.6586
2014-01-08 12:20:00,22.31,22.32,22.31,22.32,244951.2948443811,8.5307,8.5345,8.5307,8.5345,244951.2948
2014-01-08 12:25:00,22.32,22.33,22.31,22.32,298408.17296269897,8.5345,8.5384,8.5307,8.5345,298408.173
2014-01-08 12:30:00,22.32,22.32,22.3,22.3,154906.15348063674,8.5345,8.5345,8.5269,8.5269,154906.1535
2014-01-08 12:35:00,22.3,22.3,22.28,22.28,79353.76574008078,8.5269,8.5269,8.5192,8.5192,79353.7657
2014-01-08 12:40:00,22.28,22.29,22.24,22.25,273461.6298408173,8.5192,8.5231,8.5039,8.5078,273461.6298
2014-01-08 12:45:00,22.25,22.31,22.25,22.3,253979.5675932525,8.5078,8.5307,8.5078,8.5269,253979.5676
2014-01-08 12:50:00,22.3,22.3,22.28,22.28,132810.64385839866,8.5269,8.5269,8.5192,8.5192,132810.6439
2014-01-08 12:55:00,22.28,22.29,22.24,22.26,205274.4119743407,8.5192,8.5231,8.5039,8.5116,205274.412
2014-01-08 13:00:00,22.27,22.31,22.26,22.3,318840.57971014496,8.5154,8.5307,8.5116,8.5269,318840.5797
2014-01-08 13:05:00,22.3,22.31,22.3,22.31,183891.6607270136,8.5269,8.5307,8.5269,8.5307,183891.6607
2014-01-08 13:10:00,22.31,22.33,22.31,22.33,89569.96911380376,8.5307,8.5384,8.5307,8.5384,89569.9691
2014-01-08 13:15:00,22.32,22.33,22.28,22.3,168923.73485388453,8.5345,8.5384,8.5192,8.5269,168923.7349
2014-01-08 13:20:00,22.3,22.3,22.26,22.27,101924.44761225944,8.5269,8.5269,8.5116,8.5154,101924.4476
2014-01-08 13:25:00,22.27,22.3,22.27,22.3,71275.83749109053,8.5154,8.5269,8.5154,8.5269,71275.8375
2014-01-08 13:30:00,22.3,22.3,22.29,22.3,94084.10548823948,8.5269,8.5269,8.5231,8.5269,94084.1055
2014-01-08 13:35:00,22.3,22.3,22.26,22.26,181515.79947731053,8.5269,8.5269,8.5116,8.5116,181515.7995
2014-01-08 13:40:00,22.26,22.27,22.25,22.25,162746.4956046567,8.5116,8.5154,8.5078,8.5078,162746.4956
2014-01-08 13:45:00,22.25,22.25,22.19,22.19,233071.988595866,8.5078,8.5078,8.4848,8.4848,233071.9886
2014-01-08 13:50:00,22.19,22.27,22.19,22.27,187217.86647659776,8.4848,8.5154,8.4848,8.5154,187217.8665
2014-01-08 13:55:00,22.27,22.27,22.24,22.25,143977.19173200286,8.5154,8.5154,8.5039,8.5078,143977.1917
2014-01-08 14:00:00,22.25,22.3,22.22,22.27,306248.5150867189,8.5078,8.5269,8.4963,8.5154,306248.5151
2014-01-08 14:05:00,22.27,22.28,22.22,22.22,179852.6966025184,8.5154,8.5192,8.4963,8.4963,179852.6966
2014-01-08 14:10:00,22.22,22.22,22.17,22.18,388690.9004514137,8.4963,8.4963,8.4772,8.481,388690.9005
2014-01-08 14:15:00,22.18,22.18,22.15,22.16,344499.88120693754,8.481,8.481,8.4695,8.4733,344499.8812
2014-01-08 14:20:00,22.16,22.2,22.14,22.16,388215.728201473,8.4733,8.4886,8.4657,8.4733,388215.7282
2014-01-08 14:25:00,22.16,22.17,22.14,22.16,309574.72083630314,8.4733,8.4772,8.4657,8.4733,309574.7208
2014-01-08 14:30:00,22.16,22.17,22.14,22.14,250890.94796863865,8.4733,8.4772,8.4657,8.4657,250890.948
2014-01-08 14:35:00,22.14,22.16,22.14,22.14,202423.3784746971,8.4657,8.4733,8.4657,8.4657,202423.3785
2014-01-08 14:40:00,22.14,22.16,22.11,22.14,328581.6108339273,8.4657,8.4733,8.4542,8.4657,328581.6108
2014-01-08 14:45:00,22.14,22.14,22.11,22.11,163696.8401045379,8.4657,8.4657,8.4542,8.4542,163696.8401
2014-01-08 14:50:00,22.11,22.14,22.08,22.08,460204.32406747446,8.4542,8.4657,8.4428,8.4428,460204.3241
2014-01-08 14:55:00,22.08,22.08,22.04,22.06,397481.5870753148,8.4428,8.4428,8.4275,8.4351,397481.5871
2014-01-08 15:00:00,22.06,22.09,22.06,22.09,261107.1513423616,8.4351,8.4466,8.4351,8.4466,261107.1513
2014-01-08 15:05:00,22.09,22.1,22.05,22.09,252554.0508434308,8.4466,8.4504,8.4313,8.4466,252554.0508
2014-01-08 15:10:00,22.09,22.1,22.08,22.08,144927.53623188406,8.4466,8.4504,8.4428,8.4428,144927.5362
2014-01-08 15:15:00,22.08,22.09,22.05,22.05,174625.80185317178,8.4428,8.4466,8.4313,8.4313,174625.8019
2014-01-08 15:20:00,22.05,22.06,22.03,22.05,282965.0748396293,8.4313,8.4351,8.4236,8.4313,282965.0748
2014-01-08 15:25:00,22.05,22.05,22.0,22.01,404609.17082442384,8.4313,8.4313,8.4122,8.416,404609.1708
2014-01-08 15:30:00,22.01,22.04,22.0,22.02,369446.4243288192,8.416,8.4275,8.4122,8.4198,369446.4243
2014-01-08 15:35:00,22.02,22.05,22.01,22.03,370159.1827037301,8.4198,8.4313,8.416,8.4236,370159.1827
2014-01-08 15:40:00,22.03,22.04,21.96,21.98,717747.6835352816,8.4236,8.4275,8.3969,8.4045,717747.6835
2014-01-08 15:45:00,21.98,22.03,21.98,22.0,861487.2891423141,8.4045,8.4236,8.4045,8.4122,861487.2891
2014-01-08 15:50:00,22.0,22.04,22.0,22.03,901164.1720123544,8.4122,8.4275,8.4122,8.4236,901164.172
2014-01-08 15:55:00,22.03,22.04,21.99,22.04,2286766.4528391543,8.4236,8.4275,8.4083,8.4275,2286766.4528
2014-01-09 09:30:00,22.19,22.21,22.08,22.15,791636.9684010454,8.4848,8.4925,8.4428,8.4695,791636.9684
2014-01-09 09:35:00,22.15,22.19,22.05,22.13,903064.8610121168,8.4695,8.4848,8.4313,8.4619,903064.861
2014-01-09 09:40:00,22.13,22.22,22.12,22.2,421715.3718222856,8.4619,8.4963,8.4581,8.4886,421715.3718
2014-01-09 09:45:00,22.21,22.23,22.17,22.17,443573.29531955335,8.4925,8.5001,8.4772,8.4772,443573.2953
2014-01-09 09:50:00,22.18,22.18,22.14,22.14,449988.1206937515,8.481,8.481,8.4657,8.4657,449988.1207
2014-01-09 09:55:00,22.14,22.14,22.09,22.12,352340.22333095747,8.4657,8.4657,8.4466,8.4581,352340.2233
2014-01-09 10:00:00,22.12,22.14,22.09,22.11,277738.18009028275,8.4581,8.4657,8.4466,8.4542,277738.1801
2014-01-09 10:05:00,22.11,22.14,22.09,22.1,306010.92896174866,8.4542,8.4657,8.4466,8.4504,306010.929
2014-01-09 10:10:00,22.1,22.14,22.07,22.14,302922.3093371347,8.4504,8.4657,8.4389,8.4657,302922.3093
2014-01-09 10:15:00,22.14,22.14,22.01,22.04,473746.73319078167,8.4657,8.4657,8.416,8.4275,473746.7332
2014-01-09 10:20:00,22.04,22.04,22.0,22.03,219291.9933475885,8.4275,8.4275,8.4122,8.4236,219291.9933
2014-01-09 10:25:00,22.03,22.05,22.02,22.04,241862.6752197672,8.4236,8.4313,8.4198,8.4275,241862.6752
2014-01-09 10:30:00,22.05,22.07,22.04,22.06,381563.3167023046,8.4313,8.4389,8.4275,8.4351,381563.3167
2014-01-09 10:35:00,22.06,22.07,22.05,22.05,157282.01473033975,8.4351,8.4389,8.4313,8.4313,157282.0147
2014-01-09 10:40:00,22.05,22.08,22.0,22.0,269660.2518412925,8.4313,8.4428,8.4122,8.4122,269660.2518
2014-01-09 10:45:00,22.0,22.0,21.95,21.97,207650.2732240437,8.4122,8.4122,8.393,8.4007,207650.2732
2014-01-09 10:50:00,21.96,21.99,21.92,21.93,330719.88595866004,8.3969,8.4083,8.3816,8.3854,330719.886
2014-01-09 10:55:00,21.93,21.94,21.9,21.91,275599.90496555,8.3854,8.3892,8.3739,8.3778,275599.905
2014-01-09 11:00:00,21.91,21.93,21.89,21.92,239961.9862200048,8.3778,8.3854,8.3701,8.3816,239961.9862
2014-01-09 11:05:00,21.92,21.93,21.88,21.9,554526.0156806842,8.3816,8.3854,8.3663,8.3739,554526.0157
2014-01-09 11:10:00,21.9,21.91,21.88,21.9,228082.67997148968,8.3739,8.3778,8.3663,8.3739,228082.68
2014-01-09 11:15:00,21.9,21.93,21.89,21.91,204561.6535994298,8.3739,8.3854,8.3701,8.3778,204561.6536
2014-01-09 11:20:00,21.91,21.92,21.9,21.91,195295.79472558803,8.3778,8.3816,8.3739,8.3778,195295.7947
2014-01-09 11:25:00,21.91,21.93,21.89,21.92,259919.2207175101,8.3778,8.3854,8.3701,8.3816,259919.2207
2014-01-09 11:30:00,21.91,21.92,21.9,21.9,241387.50296982657,8.3778,8.3816,8.3739,8.3739,241387.503
2014-01-09 11:35:00,21.9,21.93,21.89,21.91,206462.3425991922,8.3739,8.3854,8.3701,8.3778,206462.3426
2014-01-09 11:40:00,21.91,21.92,21.9,21.9,227132.33547160847,8.3778,8.3816,8.3739,8.3739,227132.3355
2014-01-09 11:45:00,21.9,21.91,21.88,21.89,356854.3597053932,8.3739,8.3778,8.3663,8.3701,356854.3597
2014-01-09 11:50:00,21.88,21.9,21.88,21.9,155143.73960560703,8.3663,8.3739,8.3663,8.3739,155143.7396
2014-01-09 11:55:00,21.9,21.91,21.87,21.89,211451.6512235685,8.3739,8.3778,8.3625,8.3701,211451.6512
2014-01-09 12:00:00,21.89,21.92,21.89,21.92,212877.1679733904,8.3701,8.3816,8.3701,8.3816,212877.168
2014-01-09 12:05:00,21.92,21.93,21.9,21.91,133523.40223330958,8.3816,8.3854,8.3739,8.3778,133523.4022
2014-01-09 12:10:00,21.91,21.94,21.91,21.92,88144.45236398195,8.3778,8.3892,8.3778,8.3816,88144.4524
2014-01-09 12:15:00,21.92,21.94,21.9,21.92,208125.44547398432,8.3816,8.3892,8.3739,8.3816,208125.4455
2014-01-09 12:20:00,21.92,21.92,21.9,21.91,147303.39748158708,8.3816,8.3816,8.3739,8.3778,147303.3975
2014-01-09 12:25:00,21.91,21.94,21.9,21.92,195770.96697552863,8.3778,8.3892,8.3739,8.3816,195770.967
2014-01-09 12:30:00,21.92,21.95,21.92,21.95,169636.49322879544,8.3816,8.393,8.3816,8.393,169636.4932
2014-01-09 12:35:00,21.95,21.97,21.93,21.93,255405.0843430744,8.393,8.4007,8.3854,8.3854,255405.0843
2014-01-09 12:40:00,21.93,21.94,21.92,21.93,449988.1206937515,8.3854,8.3892,8.3816,8.3854,449988.1207
2014-01-09 12:45:00,21.93,21.93,21.9,21.9,149916.8448562604,8.3854,8.3854,8.3739,8.3739,149916.8449
2014-01-09 12:50:00,21.9,21.92,21.9,21.92,105488.23948681397,8.3739,8.3816,8.3739,8.3816,105488.2395
2014-01-09 12:55:00,21.92,21.93,21.92,21.92,224518.8880969352,8.3816,8.3854,8.3816,8.3816,224518.8881
2014-01-09 13:00:00,21.92,21.92,21.9,21.9,103825.13661202186,8.3816,8.3816,8.3739,8.3739,103825.1366
2014-01-09 13:05:00,21.9,21.91,21.88,21.89,260394.3929674507,8.3739,8.3778,8.3663,8.3701,260394.393
2014-01-09 13:10:00,21.9,21.93,21.9,21.92,253266.8092183417,8.3739,8.3854,8.3739,8.3816,253266.8092
2014-01-09 13:15:00,21.91,21.92,21.88,21.9,406272.273699216,8.3778,8.3816,8.3663,8.3739,406272.2737
2014-01-09 13:20:00,21.9,21.91,21.89,21.9,178189.59372772631,8.3739,8.3778,8.3701,8.3739,178189.5937
2014-01-09 13:25:00,21.9,21.91,21.89,21.91,306961.27346162987,8.3739,8.3778,8.3701,8.3778,306961.2735
2014-01-09 13:30:00,21.91,21.93,21.9,21.9,243525.7780945593,8.3778,8.3854,8.3739,8.3739,243525.7781
2014-01-09 13:35:00,21.91,21.91,21.89,21.9,169874.07935376573,8.3778,8.3778,8.3701,8.3739,169874.0794
2014-01-09 13:40:00,21.9,21.9,21.87,21.87,234259.9192207175,8.3739,8.3739,8.3625,8.3625,234259.9192
2014-01-09 13:45:00,21.87,21.9,21.87,21.9,253266.8092183417,8.3625,8.3739,8.3625,8.3739,253266.8092
2014-01-09 13:50:00,21.89,21.92,21.89,21.89,149916.8448562604,8.3701,8.3816,8.3701,8.3701,149916.8449
2014-01-09 13:55:00,21.89,21.9,21.87,21.89,140888.57210738893,8.3701,8.3739,8.3625,8.3701,140888.5721
2014-01-09 14:00:00,21.89,21.89,21.84,21.84,280114.04133998574,8.3701,8.3701,8.351,8.351,280114.0413
2014-01-09 14:05:00,21.84,21.88,21.84,21.87,272036.11309099547,8.351,8.3663,8.351,8.3625,272036.1131
2014-01-09 14:10:00,21.87,21.92,21.87,21.92,298170.5868377287,8.3625,8.3816,8.3625,8.3816,298170.5868
2014-01-09 14:15:00,21.91,21.92,21.89,21.9,528153.9558089807,8.3778,8.3816,8.3701,8.3739,528153.9558
2014-01-09 14:20:00,21.9,21.91,21.9,21.9,172962.69897837966,8.3739,8.3778,8.3739,8.3739,172962.699
2014-01-09 14:25:00,21.9,21.9,21.88,21.9,233547.16084580665,8.3739,8.3739,8.3663,8.3739,233547.1608
2014-01-09 14:30:00,21.9,21.9,21.87,21.87,370634.3549536707,8.3739,8.3739,8.3625,8.3625,370634.355
2014-01-09 14:35:00,21.87,21.87,21.84,21.85,254692.32596816347,8.3625,8.3625,8.351,8.3548,254692.326
2014-01-09 14:40:00,21.84,21.88,21.84,21.88,249227.84509384647,8.351,8.3663,8.351,8.3663,249227.8451
2014-01-09 14:45:00,21.88,21.9,21.88,21.88,139225.4692325968,8.3663,8.3739,8.3663,8.3663,139225.4692
2014-01-09 14:50:00,21.88,21.91,21.88,21.9,178189.59372772631,8.3663,8.3778,8.3663,8.3739,178189.5937
2014-01-09 14:55:00,21.91,21.91,21.9,21.9,125920.64623425993,8.3778,8.3778,8.3739,8.3739,125920.6462
2014-01-09 15:00:00,21.9,21.91,21.89,21.9,153480.6367308149,8.3739,8.3778,8.3701,8.3739,153480.6367
2014-01-09 15:05:00,21.9,21.92,21.9,21.9,174625.80185317178,8.3739,8.3816,8.3739,8.3739,174625.8019
2014-01-09 15:10:00,21.9,21.92,21.9,21.9,234497.50534568785,8.3739,8.3816,8.3739,8.3739,234497.5053
2014-01-09 15:15:00,21.9,21.92,21.9,21.9,847944.8800190069,8.3739,8.3816,8.3739,8.3739,847944.88
2014-01-09 15:20:00,21.9,21.9,21.87,21.88,366120.21857923496,8.3739,8.3739,8.3625,8.3663,366120.2186
2014-01-09 15:25:00,21.88,21.88,21.86,21.86,426704.680446662,8.3663,8.3663,8.3586,8.3586,426704.6804
2014-01-09 15:30:00,21.87,21.87,21.84,21.84,494416.72606319794,8.3625,8.3625,8.351,8.351,494416.7261
2014-01-09 15:35:00,21.84,21.86,21.82,21.84,625564.2670468044,8.351,8.3586,8.3433,8.351,625564.267
2014-01-09 15:40:00,21.84,21.87,21.84,21.85,482062.2475647422,8.351,8.3625,8.351,8.3548,482062.2476
2014-01-09 15:45:00,21.84,21.87,21.84,21.87,521501.5443098123,8.351,8.3625,8.351,8.3625,521501.5443
2014-01-09 15:50:00,21.87,21.9,21.87,21.89,896650.0356379187,8.3625,8.3739,8.3625,8.3701,896650.0356
2014-01-09 15:55:00,21.89,21.91,21.88,21.91,1555001.187930625,8.3701,8.3778,8.3663,8.3778,1555001.1879
2014-01-10 09:30:00,21.84,21.85,21.72,21.76,1915894.5117605133,8.351,8.3548,8.3051,8.3204,1915894.5118
2014-01-10 09:35:00,21.76,21.78,21.71,21.74,1531242.5754335946,8.3204,8.328,8.3013,8.3128,1531242.5754
2014-01-10 09:40:00,21.75,21.84,21.74,21.78,633404.6091708244,8.3166,8.351,8.3128,8.328,633404.6092
2014-01-10 09:45:00,21.78,21.79,21.76,21.77,1400332.6205749584,8.328,8.3319,8.3204,8.3242,1400332.6206
2014-01-10 09:50:00,21.77,21.79,21.68,21.71,736041.8151579947,8.3242,8.3319,8.2898,8.3013,736041.8152
2014-01-10 09:55:00,21.71,21.76,21.69,21.76,967925.8731290092,8.3013,8.3204,8.2936,8.3204,967925.8731
2014-01-10 10:00:00,21.76,21.76,21.7,21.7,513661.2021857924,8.3204,8.3204,8.2975,8.2975,513661.2022
2014-01-10 10:05:00,21.71,21.72,21.68,21.7,925635.5428842956,8.3013,8.3051,8.2898,8.2975,925635.5429
2014-01-10 10:10:00,21.69,21.69,21.61,21.61,1099786.172487527,8.2936,8.2936,8.263,8.263,1099786.1725
2014-01-10 10:15:00,21.61,21.68,21.6,21.68,599667.3794250416,8.263,8.2898,8.2592,8.2898,599667.3794
2014-01-10 10:20:00,21.68,21.71,21.68,21.69,386077.4530767403,8.2898,8.3013,8.2898,8.2936,386077.4531
2014-01-10 10:25:00,21.69,21.71,21.66,21.66,627227.3699215966,8.2936,8.3013,8.2822,8.2822,627227.3699
2014-01-10 10:30:00,21.66,21.68,21.65,21.66,751247.3271560941,8.2822,8.2898,8.2783,8.2822,751247.3272
2014-01-10 10:35:00,21.66,21.68,21.64,21.65,559752.9104300309,8.2822,8.2898,8.2745,8.2783,559752.9104
2014-01-10 10:40:00,21.65,21.65,21.61,21.61,402708.48182466143,8.2783,8.2783,8.263,8.263,402708.4818
2014-01-10 10:45:00,21.61,21.65,21.61,21.61,374673.31907816586,8.263,8.2783,8.263,8.263,374673.3191
2014-01-10 10:50:00,21.62,21.63,21.53,21.53,638393.9177952008,8.2669,8.2707,8.2325,8.2325,638393.9178
2014-01-10 10:55:00,21.53,21.61,21.51,21.59,546210.5013067237,8.2325,8.263,8.2248,8.2554,546210.5013
2014-01-10 11:00:00,21.59,21.65,21.57,21.61,482062.2475647422,8.2554,8.2783,8.2477,8.263,482062.2476
2014-01-10 11:05:00,21.61,21.62,21.58,21.58,701116.6547873605,8.263,8.2669,8.2516,8.2516,701116.6548
2014-01-10 11:10:00,21.58,21.6,21.53,21.53,478973.6279401283,8.2516,8.2592,8.2325,8.2325,478973.6279
2014-01-10 11:15:00,21.53,21.57,21.51,21.57,650985.9824186268,8.2325,8.2477,8.2248,8.2477,650985.9824
2014-01-10 11:20:00,21.57,21.57,21.55,21.55,855785.2221430269,8.2477,8.2477,8.2401,8.2401,855785.2221
2014-01-10 11:25:00,21.55,21.56,21.53,21.55,436683.29769541457,8.2401,8.2439,8.2325,8.2401,436683.2977
2014-01-10 11:30:00,21.55,21.58,21.55,21.58,435970.5393205037,8.2401,8.2516,8.2401,8.2516,435970.5393
2014-01-10 11:35:00,21.58,21.6,21.56,21.58,548348.7764314564,8.2516,8.2592,8.2439,8.2516,548348.7764
2014-01-10 11:40:00,21.58,21.58,21.56,21.57,451413.6374435733,8.2516,8.2516,8.2439,8.2477,451413.6374
2014-01-10 11:45:00,21.57,21.59,21.55,21.58,857210.7388928487,8.2477,8.2554,8.2401,8.2516,857210.7389
2014-01-10 11:50:00,21.59,21.59,21.55,21.56,334521.26395818486,8.2554,8.2554,8.2401,8.2439,334521.264
2014-01-10 11:55:00,21.56,21.58,21.55,21.57,375386.0774530767,8.2439,8.2516,8.2401,8.2477,375386.0775
2014-01-10 12:00:00,21.57,21.6,21.56,21.59,1718460.4419101924,8.2477,8.2592,8.2439,8.2554,1718460.4419
2014-01-10 12:05:00,21.59,21.66,21.59,21.63,633167.0230458542,8.2554,8.2822,8.2554,8.2707,633167.023
2014-01-10 12:10:00,21.63,21.65,21.62,21.62,470658.11356616777,8.2707,8.2783,8.2669,8.2669,470658.1136
2014-01-10 12:15:00,21.62,21.64,21.6,21.62,545497.7429318128,8.2669,8.2745,8.2592,8.2669,545497.7429
2014-01-10 12:20:00,21.62,21.66,21.62,21.66,407460.2043240675,8.2669,8.2822,8.2669,8.2822,407460.2043
2014-01-10 12:25:00,21.66,21.66,21.62,21.64,544072.2261819909,8.2822,8.2822,8.2669,8.2745,544072.2262
2014-01-10 12:30:00,21.64,21.66,21.62,21.62,181515.79947731053,8.2745,8.2822,8.2669,8.2669,181515.7995
2014-01-10 12:35:00,21.62,21.64,21.62,21.63,147778.56973152768,8.2669,8.2745,8.2669,8.2707,147778.5697
2014-01-10 12:40:00,21.63,21.68,21.63,21.66,452363.98194345454,8.2707,8.2898,8.2707,8.2822,452363.9819
2014-01-10 12:45:00,21.66,21.67,21.62,21.63,435495.3670705631,8.2822,8.286,8.2669,8.2707,435495.3671
2014-01-10 12:50:00,21.63,21.63,21.58,21.58,314564.0294606795,8.2707,8.2707,8.2516,8.2516,314564.0295
2014-01-10 12:55:00,21.58,21.58,21.56,21.58,183654.07460204329,8.2516,8.2516,8.2439,8.2516,183654.0746
2014-01-10 13:00:00,21.58,21.63,21.58,21.63,151579.9477310525,8.2516,8.2707,8.2516,8.2707,151579.9477
2014-01-10 13:05:00,21.63,21.65,21.63,21.65,177001.6631028748,8.2707,8.2783,8.2707,8.2783,177001.6631
2014-01-10 13:10:00,21.64,21.66,21.63,21.66,169161.32097885484,8.2745,8.2822,8.2707,8.2822,169161.321
2014-01-10 13:15:00,21.66,21.66,21.64,21.65,499406.0346875743,8.2822,8.2822,8.2745,8.2783,499406.0347
2014-01-10 13:20:00,21.64,21.66,21.64,21.65,207650.2732240437,8.2745,8.2822,8.2745,8.2783,207650.2732
2014-01-10 13:25:00,21.65,21.67,21.65,21.66,370634.3549536707,8.2783,8.286,8.2783,8.2822,370634.355
2014-01-10 13:30:00,21.66,21.67,21.66,21.67,336897.12520788785,8.2822,8.286,8.2822,8.286,336897.1252
2014-01-10 13:35:00,21.67,21.68,21.65,21.68,556189.1185554764,8.286,8.2898,8.2783,8.2898,556189.1186
2014-01-10 13:40:00,21.68,21.68,21.66,21.68,1412211.9268234735,8.2898,8.2898,8.2822,8.2898,1412211.9268
2014-01-10 13:45:00,21.67,21.68,21.67,21.68,241149.91684485623,8.286,8.2898,8.286,8.2898,241149.9168
2014-01-10 13:50:00,21.68,21.7,21.66,21.68,209313.37609883584,8.2898,8.2975,8.2822,8.2898,209313.3761
2014-01-10 13:55:00,21.68,21.68,21.64,21.66,367308.1492040865,8.2898,8.2898,8.2745,8.2822,367308.1492
2014-01-10 14:00:00,21.66,21.68,21.64,21.67,166785.45972915183,8.2822,8.2898,8.2745,8.286,166785.4597
2014-01-10 14:05:00,21.68,21.68,21.66,21.68,221192.68234735093,8.2898,8.2898,8.2822,8.2898,221192.6823
2014-01-10 14:10:00,21.68,21.68,21.67,21.67,426229.5081967213,8.2898,8.2898,8.286,8.286,426229.5082
2014-01-10 14:15:00,21.67,21.69,21.67,21.69,276550.2494654312,8.286,8.2936,8.286,8.2936,276550.2495
2014-01-10 14:20:00,21.69,21.7,21.68,21.7,424328.8191969589,8.2936,8.2975,8.2898,8.2975,424328.8192
2014-01-10 14:25:00,21.69,21.7,21.67,21.68,1008315.5143739606,8.2936,8.2975,8.286,8.2898,1008315.5144
2014-01-10 14:30:00,21.68,21.74,21.68,21.74,426942.2665716322,8.2898,8.3128,8.2898,8.3128,426942.2666
2014-01-10 14:35:00,21.74,21.75,21.71,21.71,424566.4053219292,8.3128,8.3166,8.3013,8.3013,424566.4053
2014-01-10 14:40:00,21.71,21.76,21.71,21.74,500118.7930624852,8.3013,8.3204,8.3013,8.3128,500118.7931
2014-01-10 14:45:00,21.74,21.76,21.72,21.74,1420052.2689474935,8.3128,8.3204,8.3051,8.3128,1420052.2689
2014-01-10 14:50:00,21.74,21.78,21.73,21.77,434782.60869565216,8.3128,8.328,8.3089,8.3242,434782.6087
2014-01-10 14:55:00,21.77,21.81,21.76,21.81,747921.1214065099,8.3242,8.3395,8.3204,8.3395,747921.1214
2014-01-10 15:00:00,21.8,21.82,21.78,21.81,328819.19695889764,8.3357,8.3433,8.328,8.3395,328819.197
2014-01-10 15:05:00,21.81,21.82,21.79,21.8,398194.3454502257,8.3395,8.3433,8.3319,8.3357,398194.3455
2014-01-10 15:10:00,21.8,21.82,21.8,21.81,1577096.697552863,8.3357,8.3433,8.3357,8.3395,1577096.6976
2014-01-10 15:15:00,21.81,21.89,21.81,21.89,888809.6935138988,8.3395,8.3701,8.3395,8.3701,888809.6935
2014-01-10 15:20:00,21.89,21.9,21.87,21.89,389641.24495129485,8.3701,8.3739,8.3625,8.3701,389641.245
2014-01-10 15:25:00,21.88,21.88,21.84,21.86,304585.4122119268,8.3663,8.3663,8.351,8.3586,304585.4122
2014-01-10 15:30:00,21.86,21.9,21.85,21.89,744119.7434069851,8.3586,8.3739,8.3548,8.3701,744119.7434
2014-01-10 15:35:00,21.89,21.91,21.87,21.91,362556.4267046804,8.3701,8.3778,8.3625,8.3778,362556.4267
2014-01-10 15:40:00,21.91,21.93,21.9,21.92,640769.7790449038,8.3778,8.3854,8.3739,8.3816,640769.779
2014-01-10 15:45:00,21.92,21.93,21.9,21.93,1145877.8807317652,8.3816,8.3854,8.3739,8.3854,1145877.8807
2014-01-10 15:50:00,21.93,21.96,21.92,21.96,1021382.7512473272,8.3854,8.3969,8.3816,8.3969,1021382.7512
2014-01-10 15:55:00,21.96,21.97,21.95,21.95,1503207.412687099,8.3969,8.4007,8.393,8.393,1503207.4127
2014-01-13 09:30:00,21.91,21.98,21.85,21.89,1771442.1477785695,8.3778,8.4045,8.3548,8.3701,1771442.1478
2014-01-13 09:35:00,21.88,21.92,21.8,21.84,731527.678783559,8.3663,8.3816,8.3357,8.351,731527.6788
2014-01-13 09:40:00,21.84,21.94,21.84,21.91,802803.5162746495,8.351,8.3892,8.351,8.3778,802803.5163
2014-01-13 09:45:00,21.91,22.01,21.9,22.0,603943.929674507,8.3778,8.416,8.3739,8.4122,603943.9297
2014-01-13 09:50:00,21.99,22.11,21.99,22.1,1021857.9234972678,8.4083,8.4542,8.4083,8.4504,1021857.9235
2014-01-13 09:55:00,22.11,22.11,22.0,22.02,624138.7502969827,8.4542,8.4542,8.4122,8.4198,624138.7503
2014-01-13 10:00:00,22.02,22.12,22.02,22.11,536944.642432882,8.4198,8.4581,8.4198,8.4542,536944.6424
2014-01-13 10:05:00,22.11,22.24,22.11,22.17,913281.06438584,8.4542,8.5039,8.4542,8.4772,913281.0644
2014-01-13 10:10:00,22.17,22.21,22.13,22.13,543121.8816821098,8.4772,8.4925,8.4619,8.4619,543121.8817
2014-01-13 10:15:00,22.13,22.14,22.08,22.1,459729.1518175339,8.4619,8.4657,8.4428,8.4504,459729.1518
2014-01-13 10:20:00,22.1,22.18,22.08,22.17,867189.3561416013,8.4504,8.481,8.4428,8.4772,867189.3561
2014-01-13 10:25:00,22.16,22.19,22.14,22.19,702304.585412212,8.4733,8.4848,8.4657,8.4848,702304.5854
2014-01-13 10:30:00,22.19,22.21,22.14,22.16,519600.8553100499,8.4848,8.4925,8.4657,8.4733,519600.8553
2014-01-13 10:35:00,22.16,22.17,22.12,22.16,310525.0653361844,8.4733,8.4772,8.4581,8.4733,310525.0653
2014-01-13 10:40:00,22.16,22.16,22.09,22.12,309099.54858636257,8.4733,8.4733,8.4466,8.4581,309099.5486
2014-01-13 10:45:00,22.11,22.13,22.09,22.13,244951.2948443811,8.4542,8.4619,8.4466,8.4619,244951.2948
2014-01-13 10:50:00,22.13,22.17,22.13,22.15,813257.3057733428,8.4619,8.4772,8.4619,8.4695,813257.3058
2014-01-13 10:55:00,22.16,22.18,22.15,22.16,354953.6707056308,8.4733,8.481,8.4695,8.4733,354953.6707
2014-01-13 11:00:00,22.16,22.18,22.15,22.17,291993.3475885008,8.4733,8.481,8.4695,8.4772,291993.3476
2014-01-13 11:05:00,22.18,22.18,22.14,22.14,493703.967688287,8.481,8.481,8.4657,8.4657,493703.9677
2014-01-13 11:10:00,22.14,22.18,22.14,22.17,352577.8094559278,8.4657,8.481,8.4657,8.4772,352577.8095
2014-01-13 11:15:00,22.17,22.22,22.16,22.22,295557.13946305536,8.4772,8.4963,8.4733,8.4963,295557.1395
2014-01-13 11:20:00,22.22,22.22,22.18,22.18,251841.29246851985,8.4963,8.4963,8.481,8.481,251841.2925
2014-01-13 11:25:00,22.18,22.19,22.15,22.15,332858.16108339274,8.481,8.4848,8.4695,8.4695,332858.1611
2014-01-13 11:30:00,22.16,22.22,22.16,22.21,218579.2349726776,8.4733,8.4963,8.4733,8.4925,218579.235
2014-01-13 11:35:00,22.2,22.22,22.19,22.19,235923.02209550963,8.4886,8.4963,8.4848,8.4848,235923.0221
2014-01-13 11:40:00,22.19,22.24,22.19,22.23,288667.14183891664,8.4848,8.5039,8.4848,8.5001,288667.1418
2014-01-13 11:45:00,22.23,22.27,22.19,22.21,547160.845806605,8.5001,8.5154,8.4848,8.4925,547160.8458
2014-01-13 11:50:00,22.2,22.2,22.17,22.17,340223.3309574721,8.4886,8.4886,8.4772,8.4772,340223.331
2014-01-13 11:55:00,22.17,22.17,22.14,22.17,445236.3981943455,8.4772,8.4772,8.4657,8.4772,445236.3982
2014-01-13 12:00:00,22.17,22.21,22.15,22.18,664053.2192919934,8.4772,8.4925,8.4695,8.481,664053.2193
2014-01-13 12:05:00,22.18,22.19,22.16,22.18,314326.4433357092,8.481,8.4848,8.4733,8.481,314326.4433
2014-01-13 12:10:00,22.18,22.18,22.14,22.14,375623.6635780471,8.481,8.481,8.4657,8.4657,375623.6636
2014-01-13 12:15:00,22.13,22.21,22.12,22.21,363031.59895462106,8.4619,8.4925,8.4581,8.4925,363031.599
2014-01-13 12:20:00,22.21,22.24,22.2,22.2,243050.6058446187,8.4925,8.5039,8.4886,8.4886,243050.6058
2014-01-13 12:25:00,22.2,22.2,22.16,22.19,317652.6490852934,8.4886,8.4886,8.4733,8.4848,317652.6491
2014-01-13 12:30:00,22.19,22.19,22.16,22.18,331670.23045854125,8.4848,8.4848,8.4733,8.481,331670.2305
2014-01-13 12:35:00,22.18,22.19,22.17,22.18,436920.8838203849,8.481,8.4848,8.4772,8.481,436920.8838
2014-01-13 12:40:00,22.18,22.19,22.16,22.18,287241.6250890948,8.481,8.4848,8.4733,8.481,287241.6251
2014-01-13 12:45:00,22.17,22.19,22.16,22.17,248039.914468995,8.4772,8.4848,8.4733,8.4772,248039.9145
2014-01-13 12:50:00,22.17,22.18,22.13,22.13,248277.5005939653,8.4772,8.481,8.4619,8.4619,248277.5006
2014-01-13 12:55:00,22.13,22.13,22.11,22.11,330007.1275837491,8.4619,8.4619,8.4542,8.4542,330007.1276
2014-01-13 13:00:00,22.1,22.1,22.06,22.06,384176.7640769779,8.4504,8.4504,8.4351,8.4351,384176.7641
2014-01-13 13:05:00,22.06,22.12,22.06,22.12,674507.0087906866,8.4351,8.4581,8.4351,8.4581,674507.0088
2014-01-13 13:10:00,22.12,22.13,22.11,22.13,337847.46970776905,8.4581,8.4619,8.4542,8.4619,337847.4697
2014-01-13 13:15:00,22.14,22.14,22.08,22.1,632216.6785459729,8.4657,8.4657,8.4428,8.4504,632216.6785
2014-01-13 13:20:00,22.1,22.15,22.1,22.13,206699.9287241625,8.4504,8.4695,8.4504,8.4619,206699.9287
2014-01-13 13:25:00,22.13,22.16,22.12,22.14,189831.3138512711,8.4619,8.4733,8.4581,8.4657,189831.3139
2014-01-13 13:30:00,22.14,22.17,22.14,22.15,148491.3281064386,8.4657,8.4772,8.4657,8.4695,148491.3281
2014-01-13 13:35:00,22.15,22.17,22.15,22.16,190068.8999762414,8.4695,8.4772,8.4695,8.4733,190068.9
2014-01-13 13:40:00,22.15,22.16,22.11,22.12,380612.9722024234,8.4695,8.4733,8.4542,8.4581,380612.9722
2014-01-13 13:45:00,22.11,22.14,22.11,22.14,477310.5250653362,8.4542,8.4657,8.4542,8.4657,477310.5251
2014-01-13 13:50:00,22.14,22.14,22.13,22.14,198146.82822523164,8.4657,8.4657,8.4619,8.4657,198146.8282
2014-01-13 13:55:00,22.14,22.16,22.13,22.16,224756.47422190543,8.4657,8.4733,8.4619,8.4733,224756.4742
2014-01-13 14:00:00,22.16,22.16,22.14,22.15,340460.9170824424,8.4733,8.4733,8.4657,8.4695,340460.9171
2014-01-13 14:05:00,22.15,22.21,22.15,22.21,507721.5490615348,8.4695,8.4925,8.4695,8.4925,507721.5491
2014-01-13 14:10:00,22.21,22.24,22.19,22.21,914944.167260632,8.4925,8.5039,8.4848,8.4925,914944.1673
2014-01-13 14:15:00,22.21,22.21,22.16,22.17,320978.85483487765,8.4925,8.4925,8.4733,8.4772,320978.8548
2014-01-13 14:20:00,22.16,22.18,22.08,22.1,328106.4385839867,8.4733,8.481,8.4428,8.4504,328106.4386
2014-01-13 14:25:00,22.1,22.11,22.08,22.11,278688.524590164,8.4504,8.4542,8.4428,8.4542,278688.5246
2014-01-13 14:30:00,22.1,22.12,22.09,22.11,316939.89071038255,8.4504,8.4581,8.4466,8.4542,316939.8907
2014-01-13 14:35:00,22.11,22.12,22.09,22.11,501306.7236873367,8.4542,8.4581,8.4466,8.4542,501306.7237
2014-01-13 14:40:00,22.11,22.14,22.1,22.1,341886.4338322642,8.4542,8.4657,8.4504,8.4504,341886.4338
2014-01-13 14:45:00,22.1,22.11,22.09,22.11,636730.8149204087,8.4504,8.4542,8.4466,8.4542,636730.8149
2014-01-13 14:50:00,22.11,22.11,22.1,22.1,483487.76431456406,8.4542,8.4542,8.4504,8.4504,483487.7643
2014-01-13 14:55:00,22.1,22.11,22.05,22.1,1020907.5789973866,8.4504,8.4542,8.4313,8.4504,1020907.579
2014-01-13 15:00:00,22.09,22.1,22.05,22.08,745307.6740318366,8.4466,8.4504,8.4313,8.4428,745307.674
2014-01-13 15:05:00,22.08,22.08,21.95,21.96,1142551.674982181,8.4428,8.4428,8.393,8.3969,1142551.675
2014-01-13 15:10:00,21.96,22.03,21.96,22.03,585412.2119268235,8.3969,8.4236,8.3969,8.4236,585412.2119
2014-01-13 15:15:00,22.03,22.08,22.02,22.08,555713.9463055357,8.4236,8.4428,8.4198,8.4428,555713.9463
2014-01-13 15:20:00,22.08,22.11,22.03,22.04,865526.2532668093,8.4428,8.4542,8.4236,8.4275,865526.2533
2014-01-13 15:25:00,22.04,22.06,22.02,22.03,528153.9558089807,8.4275,8.4351,8.4198,8.4236,528153.9558
2014-01-13 15:30:00,22.04,22.06,22.02,22.05,434307.4364457116,8.4275,8.4351,8.4198,8.4313,434307.4364
2014-01-13 15:35:00,22.05,22.08,22.04,22.07,472796.38869090047,8.4313,8.4428,8.4275,8.4389,472796.3887
2014-01-13 15:40:00,22.06,22.07,22.03,22.04,466619.1494416726,8.4351,8.4389,8.4236,8.4275,466619.1494
2014-01-13 15:45:00,22.03,22.1,22.03,22.1,1209075.7899738655,8.4236,8.4504,8.4236,8.4504,1209075.79
2014-01-13 15:50:00,22.1,22.11,22.06,22.09,1507008.790686624,8.4504,8.4542,8.4351,8.4466,1507008.7907
2014-01-13 15:55:00,22.08,22.12,22.08,22.11,2172725.1128534093,8.4428,8.4581,8.4428,8.4542,2172725.1129
2014-01-14 09:30:00,22.12,22.2,22.06,22.14,1042052.7441197436,8.4581,8.4886,8.4351,8.4657,1042052.7441
2014-01-14 09:35:00,22.12,22.19,22.03,22.07,539320.503682585,8.4581,8.4848,8.4236,8.4389,539320.5037
2014-01-14 09:40:00,22.07,22.19,22.06,22.18,431456.402946068,8.4389,8.4848,8.4351,8.481,431456.4029
2014-01-14 09:45:00,22.16,22.19,22.15,22.19,281064.38583986694,8.4733,8.4848,8.4695,8.4848,281064.3858
2014-01-14 09:50:00,22.19,22.19,22.13,22.14,351389.87883107626,8.4848,8.4848,8.4619,8.4657,351389.8788
2014-01-14 09:55:00,22.14,22.18,22.13,22.16,335946.78070800664,8.4657,8.481,8.4619,8.4733,335946.7807
2014-01-14 10:00:00,22.16,22.22,22.16,22.19,767403.1836540747,8.4733,8.4963,8.4733,8.4848,767403.1837
2014-01-14 10:05:00,22.19,22.19,22.14,22.14,599904.9655500118,8.4848,8.4848,8.4657,8.4657,599904.9656
2014-01-14 10:10:00,22.14,22.19,22.14,22.16,233784.7469707769,8.4657,8.4848,8.4657,8.4733,233784.747
2014-01-14 10:15:00,22.16,22.21,22.16,22.19,182703.73010216205,8.4733,8.4925,8.4733,8.4848,182703.7301
2014-01-14 10:20:00,22.19,22.21,22.17,22.17,348776.43145640293,8.4848,8.4925,8.4772,8.4772,348776.4315
2014-01-14 10:25:00,22.18,22.19,22.16,22.19,275362.3188405797,8.481,8.4848,8.4733,8.4848,275362.3188
2014-01-14 10:30:00,22.18,22.19,22.16,22.17,220717.5100974104,8.481,8.4848,8.4733,8.4772,220717.5101
2014-01-14 10:35:00,22.17,22.18,22.11,22.12,219054.4072226182,8.4772,8.481,8.4542,8.4581,219054.4072
2014-01-14 10:40:00,22.12,22.19,22.12,22.19,387265.3837015918,8.4581,8.4848,8.4581,8.4848,387265.3837
2014-01-14 10:45:00,22.19,22.19,22.14,22.14,324067.47445949155,8.4848,8.4848,8.4657,8.4657,324067.4745
2014-01-14 10:50:00,22.15,22.16,22.13,22.14,222855.78522214305,8.4695,8.4733,8.4619,8.4657,222855.7852
2014-01-14 10:55:00,22.14,22.16,22.13,22.16,563316.7023045854,8.4657,8.4733,8.4619,8.4733,563316.7023
2014-01-14 11:00:00,22.16,22.17,22.15,22.16,335709.19458303635,8.4733,8.4772,8.4695,8.4733,335709.1946
2014-01-14 11:05:00,22.16,22.18,22.16,22.16,130434.78260869563,8.4733,8.481,8.4733,8.4733,130434.7826
2014-01-14 11:10:00,22.16,22.18,22.16,22.18,163696.8401045379,8.4733,8.481,8.4733,8.481,163696.8401
2014-01-14 11:15:00,22.18,22.21,22.17,22.19,735329.056783084,8.481,8.4925,8.4772,8.4848,735329.0568
2014-01-14 11:20:00,22.19,22.22,22.19,22.22,223806.12972202423,8.4848,8.4963,8.4848,8.4963,223806.1297
2014-01-14 11:25:00,22.22,22.24,22.21,22.22,220479.92397244,8.4963,8.5039,8.4925,8.4963,220479.924
2014-01-14 11:30:00,22.22,22.23,22.2,22.21,171537.18222855785,8.4963,8.5001,8.4886,8.4925,171537.1822
2014-01-14 11:35:00,22.21,22.23,22.19,22.22,373485.3884533143,8.4925,8.5001,8.4848,8.4963,373485.3885
2014-01-14 11:40:00,22.22,22.22,22.19,22.21,885958.6600142552,8.4963,8.4963,8.4848,8.4925,885958.66
2014-01-14 11:45:00,22.21,22.23,22.2,22.21,224518.8880969352,8.4925,8.5001,8.4886,8.4925,224518.8881
2014-01-14 11:50:00,22.21,22.22,22.18,22.19,116654.78736041817,8.4925,8.4963,8.481,8.4848,116654.7874
2014-01-14 11:55:00,22.19,22.24,22.19,22.22,252316.46471846043,8.4848,8.5039,8.4848,8.4963,252316.4647
2014-01-14 12:00:00,22.22,22.24,22.22,22.24,183178.90235210265,8.4963,8.5039,8.4963,8.5039,183178.9024
2014-01-14 12:05:00,22.24,22.25,22.2,22.22,488001.9006889998,8.5039,8.5078,8.4886,8.4963,488001.9007
2014-01-14 12:10:00,22.22,22.25,22.22,22.25,166072.7013542409,8.4963,8.5078,8.4963,8.5078,166072.7014
2014-01-14 12:15:00,22.25,22.28,22.24,22.28,315989.54621050134,8.5078,8.5192,8.5039,8.5192,315989.5462
2014-01-14 12:20:00,22.28,22.32,22.26,22.31,359942.9793300072,8.5192,8.5345,8.5116,8.5307,359942.9793
2014-01-14 12:25:00,22.31,22.32,22.3,22.3,271085.76859111426,8.5307,8.5345,8.5269,8.5269,271085.7686
2014-01-14 12:30:00,22.3,22.3,22.26,22.28,1242813.0197196484,8.5269,8.5269,8.5116,8.5192,1242813.0197
2014-01-14 12:35:00,22.28,22.31,22.28,22.3,185079.59135186503,8.5192,8.5307,8.5192,8.5269,185079.5914
2014-01-14 12:40:00,22.3,22.35,22.3,22.31,446186.7426942267,8.5269,8.546,8.5269,8.5307,446186.7427
2014-01-14 12:45:00,22.31,22.32,22.29,22.3,521739.1304347826,8.5307,8.5345,8.5231,8.5269,521739.1304
2014-01-14 12:50:00,22.3,22.31,22.28,22.28,841054.8823948682,8.5269,8.5307,8.5192,8.5192,841054.8824
2014-01-14 12:55:00,22.27,22.29,22.27,22.27,305535.75671180803,8.5154,8.5231,8.5154,8.5154,305535.7567
2014-01-14 13:00:00,22.28,22.29,22.26,22.27,584461.8674269423,8.5192,8.5231,8.5116,8.5154,584461.8674
2014-01-14 13:05:00,22.27,22.28,22.27,22.27,449275.3623188406,8.5154,8.5192,8.5154,8.5154,449275.3623
2014-01-14 13:10:00,22.27,22.28,22.27,22.27,135899.2634830126,8.5154,8.5192,8.5154,8.5154,135899.2635
2014-01-14 13:15:00,22.27,22.29,22.25,22.26,294844.38108814444,8.5154,8.5231,8.5078,8.5116,294844.3811
2014-01-14 13:20:00,22.26,22.27,22.24,22.24,142314.08885721074,8.5116,8.5154,8.5039,8.5039,142314.0889
2014-01-14 13:25:00,22.24,22.24,22.2,22.2,181515.79947731053,8.5039,8.5039,8.4886,8.4886,181515.7995
2014-01-14 13:30:00,22.19,22.23,22.19,22.23,502257.06818721787,8.4848,8.5001,8.4848,8.5001,502257.0682
2014-01-14 13:35:00,22.23,22.28,22.23,22.26,232359.2302209551,8.5001,8.5192,8.5001,8.5116,232359.2302
2014-01-14 13:40:00,22.26,22.29,22.24,22.25,559277.7381800903,8.5116,8.5231,8.5039,8.5078,559277.7382
2014-01-14 13:45:00,22.25,22.25,22.22,22.22,83155.14373960561,8.5078,8.5078,8.4963,8.4963,83155.1437
2014-01-14 13:50:00,22.22,22.22,22.18,22.19,149204.08648134948,8.4963,8.4963,8.481,8.4848,149204.0865
2014-01-14 13:55:00,22.18,22.25,22.16,22.25,313138.51271085767,8.481,8.5078,8.4733,8.5078,313138.5127
2014-01-14 14:00:00,22.25,22.27,22.22,22.27,416013.3048229984,8.5078,8.5154,8.4963,8.5154,416013.3048
2014-01-14 14:05:00,22.27,22.28,22.24,22.26,128534.09360893324,8.5154,8.5192,8.5039,8.5116,128534.0936
2014-01-14 14:10:00,22.26,22.27,22.25,22.27,151342.3616060822,8.5116,8.5154,8.5078,8.5154,151342.3616
2014-01-14 14:15:00,22.27,22.29,22.25,22.27,454264.67094321694,8.5154,8.5231,8.5078,8.5154,454264.6709
2014-01-14 14:20:00,22.27,22.3,22.27,22.3,130434.78260869563,8.5154,8.5269,8.5154,8.5269,130434.7826
2014-01-14 14:25:00,22.3,22.32,22.28,22.29,193632.6918507959,8.5269,8.5345,8.5192,8.5231,193632.6919
2014-01-14 14:30:00,22.29,22.3,22.27,22.27,136374.4357329532,8.5231,8.5269,8.5154,8.5154,136374.4357
2014-01-14 14:35:00,22.27,22.29,22.27,22.27,122832.026609646,8.5154,8.5231,8.5154,8.5154,122832.0266
2014-01-14 14:40:00,22.27,22.27,22.23,22.24,184604.4191019245,8.5154,8.5154,8.5001,8.5039,184604.4191
2014-01-14 14:45:00,22.24,22.29,22.24,22.27,388690.9004514137,8.5039,8.5231,8.5039,8.5154,388690.9005
2014-01-14 14:50:00,22.28,22.29,22.27,22.27,235923.02209550963,8.5192,8.5231,8.5154,8.5154,235923.0221
2014-01-14 14:55:00,22.27,22.29,22.25,22.27,230696.12734616292,8.5154,8.5231,8.5078,8.5154,230696.1273
2014-01-14 15:00:00,22.27,22.27,22.25,22.26,158945.11760513188,8.5154,8.5154,8.5078,8.5116,158945.1176
2014-01-14 15:05:00,22.27,22.27,22.25,22.27,98835.82798764552,8.5154,8.5154,8.5078,8.5154,98835.828
2014-01-14 15:10:00,22.27,22.28,22.27,22.27,104537.89498693276,8.5154,8.5192,8.5154,8.5154,104537.895
2014-01-14 15:15:00,22.28,22.29,22.27,22.27,266096.45996673795,8.5192,8.5231,8.5154,8.5154,266096.46
2014-01-14 15:20:00,22.27,22.28,22.26,22.28,242337.84746970772,8.5154,8.5192,8.5116,8.5192,242337.8475
2014-01-14 15:25:00,22.28,22.3,22.26,22.3,303872.6538370159,8.5192,8.5269,8.5116,8.5269,303872.6538
2014-01-14 15:30:00,22.3,22.32,22.3,22.3,484675.6949394156,8.5269,8.5345,8.5269,8.5269,484675.6949
2014-01-14 15:35:00,22.3,22.31,22.3,22.31,215015.44309812307,8.5269,8.5307,8.5269,8.5307,215015.4431
2014-01-14 15:40:00,22.31,22.35,22.3,22.33,496555.0011879306,8.5307,8.546,8.5269,8.5384,496555.0012
2014-01-14 15:45:00,22.33,22.35,22.31,22.34,363744.357329532,8.5384,8.546,8.5307,8.5422,363744.3573
2014-01-14 15:50:00,22.34,22.34,22.3,22.31,752197.6716559753,8.5422,8.5422,8.5269,8.5307,752197.6717
2014-01-14 15:55:00,22.31,22.32,22.29,22.29,1158707.5314801617,8.5307,8.5345,8.5231,8.5231,1158707.5315
2014-01-15 09:30:00,22.4,22.47,22.35,22.45,961986.2200047516,8.5651,8.5919,8.546,8.5842,961986.22
2014-01-15 09:35:00,22.45,22.51,22.45,22.5,343549.53670705634,8.5842,8.6072,8.5842,8.6034,343549.5367
2014-01-15 09:40:00,22.5,22.5,22.43,22.43,441197.4340698503,8.6034,8.6034,8.5766,8.5766,441197.4341
2014-01-15 09:45:00,22.45,22.5,22.45,22.49,684010.4537894987,8.5842,8.6034,8.5842,8.5995,684010.4538
2014-01-15 09:50:00,22.49,22.51,22.48,22.48,373960.56070325495,8.5995,8.6072,8.5957,8.5957,373960.5607
2014-01-15 09:55:00,22.48,22.51,22.48,22.51,208600.6177239249,8.5957,8.6072,8.5957,8.6072,208600.6177
2014-01-15 10:00:00,22.51,22.53,22.49,22.53,501544.30981230695,8.6072,8.6148,8.5995,8.6148,501544.3098
2014-01-15 10:05:00,22.54,22.55,22.51,22.53,378237.1109527204,8.6186,8.6225,8.6072,8.6148,378237.111
2014-01-15 10:10:00,22.53,22.55,22.53,22.53,276787.83559040155,8.6148,8.6225,8.6148,8.6148,276787.8356
2014-01-15 10:15:00,22.53,22.56,22.51,22.52,443810.8814445236,8.6148,8.6263,8.6072,8.611,443810.8814
2014-01-15 10:20:00,22.52,22.53,22.5,22.53,383939.1779520076,8.611,8.6148,8.6034,8.6148,383939.178
2014-01-15 10:25:00,22.53,22.53,22.49,22.5,253029.2230933713,8.6148,8.6148,8.5995,8.6034,253029.2231
2014-01-15 10:30:00,22.5,22.55,22.5,22.53,341648.8477072939,8.6034,8.6225,8.6034,8.6148,341648.8477
2014-01-15 10:35:00,22.53,22.53,22.52,22.52,202423.3784746971,8.6148,8.6148,8.611,8.611,202423.3785
2014-01-15 10:40:00,22.52,22.53,22.51,22.53,238061.2972202424,8.611,8.6148,8.6072,8.6148,238061.2972
2014-01-15 10:45:00,22.53,22.54,22.52,22.54,191969.5889760038,8.6148,8.6186,8.611,8.6186,191969.589
2014-01-15 10:50:00,22.54,22.56,22.53,22.55,206937.51484913283,8.6186,8.6263,8.6148,8.6225,206937.5148
2014-01-15 10:55:00,22.55,22.58,22.55,22.56,887384.176764077,8.6225,8.6339,8.6225,8.6263,887384.1768
2014-01-15 11:00:00,22.56,22.58,22.56,22.57,223093.3713471133,8.6263,8.6339,8.6263,8.6301,223093.3713
2014-01-15 11:05:00,22.58,22.69,22.58,22.65,1590401.5205511998,8.6339,8.676,8.6339,8.6607,1590401.5206
2014-01-15 11:10:00,22.65,22.66,22.61,22.62,284628.1777144215,8.6607,8.6645,8.6454,8.6492,284628.1777
2014-01-15 11:15:00,22.62,22.64,22.6,22.62,383226.4195770967,8.6492,8.6569,8.6416,8.6492,383226.4196
2014-01-15 11:20:00,22.63,22.63,22.59,22.6,380612.9722024234,8.6531,8.6531,8.6378,8.6416,380612.9722
2014-01-15 11:25:00,22.6,22.66,22.6,22.64,562841.5300546448,8.6416,8.6645,8.6416,8.6569,562841.5301
2014-01-15 11:30:00,22.64,22.68,22.64,22.68,235685.4359705393,8.6569,8.6722,8.6569,8.6722,235685.436
2014-01-15 11:35:00,22.68,22.69,22.63,22.64,427892.61107151344,8.6722,8.676,8.6531,8.6569,427892.6111
2014-01-15 11:40:00,22.64,22.66,22.62,22.63,199572.34497505345,8.6569,8.6645,8.6492,8.6531,199572.345
2014-01-15 11:45:00,22.63,22.65,22.62,22.63,325730.5773342837,8.6531,8.6607,8.6492,8.6531,325730.5773
2014-01-15 11:50:00,22.63,22.64,22.61,22.63,366595.3908291756,8.6531,8.6569,8.6454,8.6531,366595.3908
2014-01-15 11:55:00,22.64,22.64,22.61,22.63,315276.7878355904,8.6569,8.6569,8.6454,8.6531,315276.7878
2014-01-15 12:00:00,22.62,22.67,22.62,22.66,283915.4193395105,8.6492,8.6684,8.6492,8.6645,283915.4193
2014-01-15 12:05:00,22.66,22.66,22.64,22.64,240437.15846994537,8.6645,8.6645,8.6569,8.6569,240437.1585
2014-01-15 12:10:00,22.64,22.66,22.62,22.62,388453.31432644336,8.6569,8.6645,8.6492,8.6492,388453.3143
2014-01-15 12:15:00,22.62,22.63,22.6,22.61,158707.53148016156,8.6492,8.6531,8.6416,8.6454,158707.5315
2014-01-15 12:20:00,22.61,22.61,22.59,22.61,306248.5150867189,8.6454,8.6454,8.6378,8.6454,306248.5151
2014-01-15 12:25:00,22.61,22.63,22.61,22.61,416250.89094796864,8.6454,8.6531,8.6454,8.6454,416250.8909
2014-01-15 12:30:00,22.61,22.63,22.61,22.62,86243.76336421953,8.6454,8.6531,8.6454,8.6492,86243.7634
2014-01-15 12:35:00,22.62,22.63,22.61,22.62,185317.1774768353,8.6492,8.6531,8.6454,8.6492,185317.1775
2014-01-15 12:40:00,22.62,22.63,22.61,22.62,173913.04347826086,8.6492,8.6531,8.6454,8.6492,173913.0435
2014-01-15 12:45:00,22.62,22.63,22.6,22.61,110952.72036113092,8.6492,8.6531,8.6416,8.6454,110952.7204
2014-01-15 12:50:00,22.61,22.62,22.61,22.62,120931.3376098836,8.6454,8.6492,8.6454,8.6492,120931.3376
2014-01-15 12:55:00,22.62,22.63,22.61,22.62,505108.1016868615,8.6492,8.6531,8.6454,8.6492,505108.1017
2014-01-15 13:00:00,22.62,22.62,22.61,22.61,182466.1439771917,8.6492,8.6492,8.6454,8.6454,182466.144
2014-01-15 13:05:00,22.61,22.61,22.58,22.59,226181.99097172727,8.6454,8.6454,8.6339,8.6378,226181.991
2014-01-15 13:10:00,22.59,22.59,22.57,22.59,420289.8550724638,8.6378,8.6378,8.6301,8.6378,420289.8551
2014-01-15 13:15:00,22.59,22.59,22.57,22.58,1675932.5255405086,8.6378,8.6378,8.6301,8.6339,1675932.5255
2014-01-15 13:20:00,22.58,22.61,22.58,22.61,177952.007602756,8.6339,8.6454,8.6339,8.6454,177952.0076
2014-01-15 13:25:00,22.6,22.61,22.59,22.6,199809.93110002376,8.6416,8.6454,8.6378,8.6416,199809.9311
2014-01-15 13:30:00,22.6,22.61,22.59,22.6,225469.23259681635,8.6416,8.6454,8.6378,8.6416,225469.2326
2014-01-15 13:35:00,22.6,22.61,22.59,22.6,262532.6680921834,8.6416,8.6454,8.6378,8.6416,262532.6681
2014-01-15 13:40:00,22.6,22.61,22.59,22.6,507008.7906866239,8.6416,8.6454,8.6378,8.6416,507008.7907
2014-01-15 13:45:00,22.6,22.62,22.6,22.61,346162.9840817296,8.6416,8.6492,8.6416,8.6454,346162.9841
2014-01-15 13:50:00,22.61,22.63,22.61,22.61,572582.5611784272,8.6454,8.6531,8.6454,8.6454,572582.5612
2014-01-15 13:55:00,22.6,22.62,22.6,22.61,274649.5604656688,8.6416,8.6492,8.6416,8.6454,274649.5605
2014-01-15 14:00:00,22.61,22.62,22.6,22.6,325255.4050843431,8.6454,8.6492,8.6416,8.6416,325255.4051
2014-01-15 14:05:00,22.6,22.62,22.59,22.61,295794.72558802564,8.6416,8.6492,8.6378,8.6454,295794.7256
2014-01-15 14:10:00,22.61,22.63,22.6,22.62,655500.1187930625,8.6454,8.6531,8.6416,8.6492,655500.1188
2014-01-15 14:15:00,22.62,22.64,22.6,22.64,280826.79971489665,8.6492,8.6569,8.6416,8.6569,280826.7997
2014-01-15 14:20:00,22.64,22.64,22.62,22.64,144452.36398194346,8.6569,8.6569,8.6492,8.6569,144452.364
2014-01-15 14:25:00,22.63,22.67,22.63,22.66,153005.46448087433,8.6531,8.6684,8.6531,8.6645,153005.4645
2014-01-15 14:30:00,22.66,22.68,22.66,22.67,260394.3929674507,8.6645,8.6722,8.6645,8.6684,260394.393
2014-01-15 14:35:00,22.67,22.76,22.66,22.75,714183.891660727,8.6684,8.7028,8.6645,8.6989,714183.8917
2014-01-15 14:40:00,22.75,22.79,22.75,22.77,515086.71893561416,8.6989,8.7142,8.6989,8.7066,515086.7189
2014-01-15 14:45:00,22.77,22.8,22.76,22.76,444286.05369446427,8.7066,8.7181,8.7028,8.7028,444286.0537
2014-01-15 14:50:00,22.76,22.77,22.71,22.72,323829.88833452127,8.7028,8.7066,8.6837,8.6875,323829.8883
2014-01-15 14:55:00,22.72,22.75,22.72,22.74,354478.4984556902,8.6875,8.6989,8.6875,8.6951,354478.4985
2014-01-15 15:00:00,22.73,22.74,22.72,22.72,201710.62009978617,8.6913,8.6951,8.6875,8.6875,201710.6201
2014-01-15 15:05:00,22.72,22.74,22.71,22.71,170824.42385364696,8.6875,8.6951,8.6837,8.6837,170824.4239
2014-01-15 15:10:00,22.71,22.71,22.69,22.7,114278.92611071514,8.6837,8.6837,8.676,8.6798,114278.9261
2014-01-15 15:15:00,22.69,22.7,22.66,22.67,196008.5531004989,8.676,8.6798,8.6645,8.6684,196008.5531
2014-01-15 15:20:00,22.67,22.68,22.64,22.65,259444.0484675695,8.6684,8.6722,8.6569,8.6607,259444.0485
2014-01-15 15:25:00,22.65,22.66,22.64,22.66,200047.51722499405,8.6607,8.6645,8.6569,8.6645,200047.5172
2014-01-15 15:30:00,22.66,22.67,22.64,22.65,239486.81397006416,8.6645,8.6684,8.6569,8.6607,239486.814
2014-01-15 15:35:00,22.65,22.66,22.65,22.66,226894.74934663816,8.6607,8.6645,8.6607,8.6645,226894.7493
2014-01-15 15:40:00,22.66,22.68,22.66,22.67,314801.6155856498,8.6645,8.6722,8.6645,8.6684,314801.6156
2014-01-15 15:45:00,22.67,22.67,22.62,22.63,488952.245188881,8.6684,8.6684,8.6492,8.6531,488952.2452
2014-01-15 15:50:00,22.63,22.65,22.62,22.62,780945.5927773818,8.6531,8.6607,8.6492,8.6492,780945.5928
2014-01-15 15:55:00,22.63,22.64,22.61,22.64,1722261.8199097174,8.6531,8.6569,8.6454,8.6569,1722261.8199
2014-01-16 09:30:00,22.63,22.72,22.59,22.72,1130197.1964837254,8.6531,8.6875,8.6378,8.6875,1130197.1965
2014-01-16 09:35:00,22.71,22.76,22.63,22.64,741506.2960323117,8.6837,8.7028,8.6531,8.6569,741506.296
2014-01-16 09:40:00,22.64,22.71,22.56,22.62,1147778.5697315277,8.6569,8.6837,8.6263,8.6492,1147778.5697
2014-01-16 09:45:00,22.62,22.69,22.62,22.63,607507.7215490616,8.6492,8.676,8.6492,8.6531,607507.7215
2014-01-16 09:50:00,22.63,22.67,22.61,22.66,499406.0346875743,8.6531,8.6684,8.6454,8.6645,499406.0347
2014-01-16 09:55:00,22.66,22.68,22.62,22.63,331907.81658351154,8.6645,8.6722,8.6492,8.6531,331907.8166
2014-01-16 10:00:00,22.63,22.69,22.62,22.67,421002.61344737466,8.6531,8.676,8.6492,8.6684,421002.6134
2014-01-16 10:05:00,22.67,22.67,22.62,22.63,270848.182466144,8.6684,8.6684,8.6492,8.6531,270848.1825
2014-01-16 10:10:00,22.64,22.65,22.61,22.61,141838.91660727013,8.6569,8.6607,8.6454,8.6454,141838.9166
2014-01-16 10:15:00,22.61,22.64,22.61,22.63,215253.02922309336,8.6454,8.6569,8.6454,8.6531,215253.0292
2014-01-16 10:20:00,22.63,22.63,22.59,22.62,207412.68709907343,8.6531,8.6531,8.6378,8.6492,207412.6871
2014-01-16 10:25:00,22.62,22.64,22.61,22.63,605844.6186742694,8.6492,8.6569,8.6454,8.6531,605844.6187
2014-01-16 10:30:00,22.63,22.64,22.62,22.62,769541.4587788073,8.6531,8.6569,8.6492,8.6492,769541.4588
2014-01-16 10:35:00,22.63,22.64,22.62,22.63,369446.4243288192,8.6531,8.6569,8.6492,8.6531,369446.4243
2014-01-16 10:40:00,22.63,22.65,22.62,22.63,179852.6966025184,8.6531,8.6607,8.6492,8.6531,179852.6966
2014-01-16 10:45:00,22.63,22.67,22.62,22.67,136136.8496079829,8.6531,8.6684,8.6492,8.6684,136136.8496
2014-01-16 10:50:00,22.67,22.67,22.63,22.64,242813.0197196484,8.6684,8.6684,8.6531,8.6569,242813.0197
2014-01-16 10:55:00,22.64,22.65,22.62,22.64,135424.091233072,8.6569,8.6607,8.6492,8.6569,135424.0912
2014-01-16 11:00:00,22.63,22.64,22.61,22.63,197909.24210026136,8.6531,8.6569,8.6454,8.6531,197909.2421
2014-01-16 11:05:00,22.63,22.65,22.62,22.65,217866.47659776668,8.6531,8.6607,8.6492,8.6607,217866.4766
2014-01-16 11:10:00,22.65,22.69,22.64,22.69,171299.59610358757,8.6607,8.676,8.6569,8.676,171299.5961
2014-01-16 11:15:00,22.69,22.71,22.68,22.71,271798.5269660252,8.676,8.6837,8.6722,8.6837,271798.527
2014-01-16 11:20:00,22.71,22.74,22.7,22.72,586362.5564267047,8.6837,8.6951,8.6798,8.6875,586362.5564
2014-01-16 11:25:00,22.72,22.75,22.71,22.75,120693.75148491329,8.6875,8.6989,8.6837,8.6989,120693.7515
2014-01-16 11:30:00,22.75,22.75,22.74,22.75,195533.3808505584,8.6989,8.6989,8.6951,8.6989,195533.3809
2014-01-16 11:35:00,22.75,22.8,22.74,22.77,201948.2062247565,8.6989,8.7181,8.6951,8.7066,201948.2062
2014-01-16 11:40:00,22.77,22.79,22.77,22.77,488239.4868139701,8.7066,8.7142,8.7066,8.7066,488239.4868
2014-01-16 11:45:00,22.77,22.77,22.75,22.75,406985.0320741269,8.7066,8.7066,8.6989,8.6989,406985.0321
2014-01-16 11:50:00,22.75,22.77,22.73,22.75,305060.58446186746,8.6989,8.7066,8.6913,8.6989,305060.5845
2014-01-16 11:55:00,22.75,22.76,22.74,22.74,122119.2682347351,8.6989,8.7028,8.6951,8.6951,122119.2682
2014-01-16 12:00:00,22.74,22.75,22.73,22.75,482775.00593965314,8.6951,8.6989,8.6913,8.6989,482775.0059
2014-01-16 12:05:00,22.75,22.75,22.72,22.75,118793.06248515088,8.6989,8.6989,8.6875,8.6989,118793.0625
2014-01-16 12:10:00,22.74,22.75,22.71,22.73,219529.5794725588,8.6951,8.6989,8.6837,8.6913,219529.5795
2014-01-16 12:15:00,22.74,22.74,22.72,22.73,248752.67284390592,8.6951,8.6951,8.6875,8.6913,248752.6728
2014-01-16 12:20:00,22.74,22.74,22.7,22.72,129722.02423378474,8.6951,8.6951,8.6798,8.6875,129722.0242
2014-01-16 12:25:00,22.72,22.73,22.71,22.73,65573.77049180328,8.6875,8.6913,8.6837,8.6913,65573.7705
2014-01-16 12:30:00,22.73,22.74,22.72,22.73,126633.40460917084,8.6913,8.6951,8.6875,8.6913,126633.4046
2014-01-16 12:35:00,22.73,22.73,22.71,22.71,73889.28486576384,8.6913,8.6913,8.6837,8.6837,73889.2849
2014-01-16 12:40:00,22.71,22.71,22.67,22.67,187217.86647659776,8.6837,8.6837,8.6684,8.6684,187217.8665
2014-01-16 12:45:00,22.67,22.69,22.66,22.67,75314.80161558565,8.6684,8.676,8.6645,8.6684,75314.8016
2014-01-16 12:50:00,22.67,22.67,22.64,22.64,211214.06509859825,8.6684,8.6684,8.6569,8.6569,211214.0651
2014-01-16 12:55:00,22.64,22.65,22.64,22.64,86481.34948918983,8.6569,8.6607,8.6569,8.6569,86481.3495
2014-01-16 13:00:00,22.64,22.65,22.62,22.62,101449.27536231883,8.6569,8.6607,8.6492,8.6492,101449.2754
2014-01-16 13:05:00,22.62,22.64,22.62,22.64,168210.97647897364,8.6492,8.6569,8.6492,8.6569,168210.9765
2014-01-16 13:10:00,22.64,22.64,22.62,22.62,117842.71798526966,8.6569,8.6569,8.6492,8.6492,117842.718
2014-01-16 13:15:00,22.62,22.66,22.62,22.65,98360.65573770492,8.6492,8.6645,8.6492,8.6607,98360.6557
2014-01-16 13:20:00,22.66,22.67,22.64,22.64,154430.98123069614,8.6645,8.6684,8.6569,8.6569,154430.9812
2014-01-16 13:25:00,22.64,22.66,22.64,22.66,337609.8835827988,8.6569,8.6645,8.6569,8.6645,337609.8836
2014-01-16 13:30:00,22.66,22.71,22.64,22.69,311000.237586125,8.6645,8.6837,8.6569,8.676,311000.2376
2014-01-16 13:35:00,22.7,22.73,22.69,22.71,84580.66048942742,8.6798,8.6913,8.676,8.6837,84580.6605
2014-01-16 13:40:00,22.71,22.72,22.68,22.68,244476.1225944405,8.6837,8.6875,8.6722,8.6722,244476.1226
2014-01-16 13:45:00,22.68,22.7,22.67,22.69,126158.23235923024,8.6722,8.6798,8.6684,8.676,126158.2324
2014-01-16 13:50:00,22.69,22.71,22.69,22.71,90520.31361368496,8.676,8.6837,8.676,8.6837,90520.3136
2014-01-16 13:55:00,22.71,22.73,22.71,22.71,224756.47422190543,8.6837,8.6913,8.6837,8.6837,224756.4742
2014-01-16 14:00:00,22.71,22.73,22.71,22.73,118317.89023521026,8.6837,8.6913,8.6837,8.6913,118317.8902
2014-01-16 14:05:00,22.73,22.73,22.71,22.72,98835.82798764552,8.6913,8.6913,8.6837,8.6875,98835.828
2014-01-16 14:10:00,22.72,22.74,22.71,22.74,181278.21335234024,8.6875,8.6951,8.6837,8.6951,181278.2134
2014-01-16 14:15:00,22.74,22.74,22.72,22.72,259681.6345925398,8.6951,8.6951,8.6875,8.6875,259681.6346
2014-01-16 14:20:00,22.72,22.73,22.71,22.73,157994.77310525067,8.6875,8.6913,8.6837,8.6913,157994.7731
2014-01-16 14:25:00,22.73,22.73,22.72,22.73,127821.33523402234,8.6913,8.6913,8.6875,8.6913,127821.3352
2014-01-16 14:30:00,22.73,22.74,22.72,22.74,151579.9477310525,8.6913,8.6951,8.6875,8.6951,151579.9477
2014-01-16 14:35:00,22.74,22.74,22.72,22.74,241387.50296982657,8.6951,8.6951,8.6875,8.6951,241387.503
2014-01-16 14:40:00,22.74,22.74,22.72,22.72,136136.8496079829,8.6951,8.6951,8.6875,8.6875,136136.8496
2014-01-16 14:45:00,22.72,22.75,22.72,22.74,442147.7785697315,8.6875,8.6989,8.6875,8.6951,442147.7786
2014-01-16 14:50:00,22.74,22.77,22.74,22.77,89807.55523877406,8.6951,8.7066,8.6951,8.7066,89807.5552
2014-01-16 14:55:00,22.77,22.77,22.73,22.75,153480.6367308149,8.7066,8.7066,8.6913,8.6989,153480.6367
2014-01-16 15:00:00,22.75,22.75,22.72,22.72,112615.82323592305,8.6989,8.6989,8.6875,8.6875,112615.8232
2014-01-16 15:05:00,22.72,22.73,22.71,22.71,164172.0123544785,8.6875,8.6913,8.6837,8.6837,164172.0124
2014-01-16 15:10:00,22.71,22.72,22.71,22.72,93608.93323829888,8.6837,8.6875,8.6837,8.6875,93608.9332
2014-01-16 15:15:00,22.72,22.73,22.71,22.73,464956.0465668805,8.6875,8.6913,8.6837,8.6913,464956.0466
2014-01-16 15:20:00,22.73,22.73,22.7,22.71,203848.8952245189,8.6913,8.6913,8.6798,8.6837,203848.8952
2014-01-16 15:25:00,22.71,22.73,22.7,22.72,247564.7422190544,8.6837,8.6913,8.6798,8.6875,247564.7422
2014-01-16 15:30:00,22.72,22.74,22.72,22.74,185554.76360180567,8.6875,8.6951,8.6875,8.6951,185554.7636
2014-01-16 15:35:00,22.74,22.75,22.74,22.75,338085.0558327394,8.6951,8.6989,8.6951,8.6989,338085.0558
2014-01-16 15:40:00,22.75,22.75,22.72,22.72,323117.12995961035,8.6989,8.6989,8.6875,8.6875,323117.13
2014-01-16 15:45:00,22.72,22.72,22.68,22.68,432169.1613209789,8.6875,8.6875,8.6722,8.6722,432169.1613
2014-01-16 15:50:00,22.68,22.69,22.66,22.69,928248.9902589688,8.6722,8.676,8.6645,8.676,928248.9903
2014-01-16 15:55:00,22.68,22.69,22.62,22.62,2331670.2304585413,8.6722,8.676,8.6492,8.6492,2331670.2305
2014-01-17 09:30:00,22.48,22.7,22.45,22.59,6281064.385839867,8.5957,8.6798,8.5842,8.6378,6281064.3858
2014-01-17 09:35:00,22.59,22.59,22.36,22.48,2207650.273224044,8.6378,8.6378,8.5498,8.5957,2207650.2732
2014-01-17 09:40:00,22.48,22.51,22.46,22.51,1273224.043715847,8.5957,8.6072,8.5881,8.6072,1273224.0437
2014-01-17 09:45:00,22.51,22.51,22.43,22.47,874792.112140651,8.6072,8.6072,8.5766,8.5919,874792.1121
2014-01-17 09:50:00,22.47,22.52,22.46,22.5,346875.7424566405,8.5919,8.611,8.5881,8.6034,346875.7425
2014-01-17 09:55:00,22.5,22.53,22.49,22.5,832026.6096459967,8.6034,8.6148,8.5995,8.6034,832026.6096
2014-01-17 10:00:00,22.5,22.56,22.5,22.52,950344.499881207,8.6034,8.6263,8.6034,8.611,950344.4999
2014-01-17 10:05:00,22.52,22.56,22.51,22.55,737467.3319078166,8.611,8.6263,8.6072,8.6225,737467.3319
2014-01-17 10:10:00,22.55,22.61,22.55,22.6,601568.068424804,8.6225,8.6454,8.6225,8.6416,601568.0684
2014-01-17 10:15:00,22.6,22.64,22.6,22.63,404846.7569493942,8.6416,8.6569,8.6416,8.6531,404846.7569
2014-01-17 10:20:00,22.62,22.64,22.61,22.61,305773.3428367783,8.6492,8.6569,8.6454,8.6454,305773.3428
2014-01-17 10:25:00,22.61,22.62,22.6,22.6,536231.8840579711,8.6454,8.6492,8.6416,8.6416,536231.8841
2014-01-17 10:30:00,22.6,22.6,22.55,22.55,389878.83107626514,8.6416,8.6416,8.6225,8.6225,389878.8311
2014-01-17 10:35:00,22.56,22.56,22.53,22.53,396293.6564504633,8.6263,8.6263,8.6148,8.6148,396293.6565
2014-01-17 10:40:00,22.53,22.58,22.53,22.58,594915.6569256355,8.6148,8.6339,8.6148,8.6339,594915.6569
2014-01-17 10:45:00,22.58,22.63,22.57,22.63,552625.3266809218,8.6339,8.6531,8.6301,8.6531,552625.3267
2014-01-17 10:50:00,22.63,22.64,22.62,22.63,397719.1732002851,8.6531,8.6569,8.6492,8.6531,397719.1732
2014-01-17 10:55:00,22.62,22.63,22.6,22.6,709432.169161321,8.6492,8.6531,8.6416,8.6416,709432.1692
2014-01-17 11:00:00,22.6,22.61,22.6,22.61,382038.4889522452,8.6416,8.6454,8.6416,8.6454,382038.489
2014-01-17 11:05:00,22.61,22.61,22.6,22.61,281301.9719648373,8.6454,8.6454,8.6416,8.6454,281301.972
2014-01-17 11:10:00,22.61,22.61,22.58,22.59,391779.5200760276,8.6454,8.6454,8.6339,8.6378,391779.5201
2014-01-17 11:15:00,22.59,22.64,22.58,22.64,195058.2086006177,8.6378,8.6569,8.6339,8.6569,195058.2086
2014-01-17 11:20:00,22.64,22.66,22.63,22.65,435732.95319553337,8.6569,8.6645,8.6531,8.6607,435732.9532
2014-01-17 11:25:00,22.65,22.66,22.61,22.61,170586.83772867665,8.6607,8.6645,8.6454,8.6454,170586.8377
2014-01-17 11:30:00,22.61,22.64,22.61,22.64,460204.32406747446,8.6454,8.6569,8.6454,8.6569,460204.3241
2014-01-17 11:35:00,22.64,22.64,22.62,22.62,117842.71798526966,8.6569,8.6569,8.6492,8.6492,117842.718
2014-01-17 11:40:00,22.62,22.64,22.62,22.64,145165.12235685435,8.6492,8.6569,8.6492,8.6569,145165.1224
2014-01-17 11:45:00,22.64,22.66,22.62,22.62,251128.53409360893,8.6569,8.6645,8.6492,8.6492,251128.5341
2014-01-17 11:50:00,22.62,22.65,22.62,22.64,455215.01544309815,8.6492,8.6607,8.6492,8.6569,455215.0154
2014-01-17 11:55:00,22.64,22.64,22.63,22.64,1028272.748871466,8.6569,8.6569,8.6531,8.6569,1028272.7489
2014-01-17 12:00:00,22.64,22.65,22.63,22.64,647897.3627940129,8.6569,8.6607,8.6531,8.6569,647897.3628
2014-01-17 12:05:00,22.64,22.64,22.61,22.64,555951.5324305061,8.6569,8.6569,8.6454,8.6569,555951.5324
2014-01-17 12:10:00,22.63,22.64,22.59,22.59,552387.7405559515,8.6531,8.6569,8.6378,8.6378,552387.7406
2014-01-17 12:15:00,22.59,22.6,22.58,22.58,661677.3580422903,8.6378,8.6416,8.6339,8.6339,661677.358
2014-01-17 12:20:00,22.58,22.58,22.53,22.54,288429.5557139463,8.6339,8.6339,8.6148,8.6186,288429.5557
2014-01-17 12:25:00,22.53,22.56,22.51,22.56,647659.7766690425,8.6148,8.6263,8.6072,8.6263,647659.7767
2014-01-17 12:30:00,22.56,22.57,22.54,22.54,445236.3981943455,8.6263,8.6301,8.6186,8.6186,445236.3982
2014-01-17 12:35:00,22.54,22.56,22.53,22.53,389641.24495129485,8.6186,8.6263,8.6148,8.6148,389641.245
2014-01-17 12:40:00,22.53,22.53,22.5,22.5,450463.2929436921,8.6148,8.6148,8.6034,8.6034,450463.2929
2014-01-17 12:45:00,22.5,22.52,22.49,22.51,334521.26395818486,8.6034,8.611,8.5995,8.6072,334521.264
2014-01-17 12:50:00,22.51,22.52,22.48,22.49,730339.7481587075,8.6072,8.611,8.5957,8.5995,730339.7482
2014-01-17 12:55:00,22.49,22.51,22.47,22.48,938465.193632692,8.5995,8.6072,8.5919,8.5957,938465.1936
2014-01-17 13:00:00,22.48,22.51,22.47,22.51,394630.5535756712,8.5957,8.6072,8.5919,8.6072,394630.5536
2014-01-17 13:05:00,22.51,22.52,22.51,22.51,385839.86695177,8.6072,8.611,8.6072,8.6072,385839.867
2014-01-17 13:10:00,22.5,22.5,22.44,22.46,577809.4559277738,8.6034,8.6034,8.5804,8.5881,577809.4559
2014-01-17 13:15:00,22.47,22.48,22.42,22.42,541933.9510572583,8.5919,8.5957,8.5728,8.5728,541933.9511
2014-01-17 13:20:00,22.42,22.44,22.4,22.42,697315.2767878356,8.5728,8.5804,8.5651,8.5728,697315.2768
2014-01-17 13:25:00,22.41,22.43,22.41,22.41,278926.11071513424,8.5689,8.5766,8.5689,8.5689,278926.1107
2014-01-17 13:30:00,22.41,22.43,22.38,22.38,400095.0344499881,8.5689,8.5766,8.5575,8.5575,400095.0344
2014-01-17 13:35:00,22.38,22.38,22.33,22.33,347588.50083155144,8.5575,8.5575,8.5384,8.5384,347588.5008
2014-01-17 13:40:00,22.33,22.33,22.3,22.3,712045.6165359943,8.5384,8.5384,8.5269,8.5269,712045.6165
2014-01-17 13:45:00,22.3,22.36,22.3,22.36,706105.9634117368,8.5269,8.5498,8.5269,8.5498,706105.9634
2014-01-17 13:50:00,22.35,22.38,22.35,22.38,746258.0185317177,8.546,8.5575,8.546,8.5575,746258.0185
2014-01-17 13:55:00,22.38,22.4,22.35,22.39,581848.420052269,8.5575,8.5651,8.546,8.5613,581848.4201
2014-01-17 14:00:00,22.39,22.39,22.37,22.38,321929.19933475886,8.5613,8.5613,8.5536,8.5575,321929.1993
2014-01-17 14:05:00,22.38,22.4,22.38,22.39,282489.9025896888,8.5575,8.5651,8.5575,8.5613,282489.9026
2014-01-17 14:10:00,22.39,22.4,22.36,22.36,200997.86172487529,8.5613,8.5651,8.5498,8.5498,200997.8617
2014-01-17 14:15:00,22.36,22.36,22.32,22.34,700166.3102874792,8.5498,8.5498,8.5345,8.5422,700166.3103
2014-01-17 14:20:00,22.34,22.36,22.33,22.34,374198.1468282252,8.5422,8.5498,8.5384,8.5422,374198.1468
2014-01-17 14:25:00,22.34,22.35,22.33,22.33,213589.9263483013,8.5422,8.546,8.5384,8.5384,213589.9263
2014-01-17 14:30:00,22.33,22.34,22.32,22.33,404609.17082442384,8.5384,8.5422,8.5345,8.5384,404609.1708
2014-01-17 14:35:00,22.33,22.36,22.32,22.35,542409.1233071989,8.5384,8.5498,8.5345,8.546,542409.1233
2014-01-17 14:40:00,22.35,22.37,22.32,22.37,580898.0755523877,8.546,8.5536,8.5345,8.5536,580898.0756
2014-01-17 14:45:00,22.37,22.42,22.36,22.42,256355.4288429556,8.5536,8.5728,8.5498,8.5728,256355.4288
2014-01-17 14:50:00,22.42,22.43,22.41,22.43,342599.19220717513,8.5728,8.5766,8.5689,8.5766,342599.1922
2014-01-17 14:55:00,22.42,22.43,22.4,22.42,383226.4195770967,8.5728,8.5766,8.5651,8.5728,383226.4196
2014-01-17 15:00:00,22.42,22.45,22.42,22.43,268234.73509147065,8.5728,8.5842,8.5728,8.5766,268234.7351
2014-01-17 15:05:00,22.43,22.43,22.4,22.4,247564.7422190544,8.5766,8.5766,8.5651,8.5651,247564.7422
2014-01-17 15:10:00,22.4,22.4,22.39,22.4,281301.9719648373,8.5651,8.5651,8.5613,8.5651,281301.972
2014-01-17 15:15:00,22.4,22.4,22.38,22.39,332382.9888334521,8.5651,8.5651,8.5575,8.5613,332382.9888
2014-01-17 15:20:00,22.39,22.41,22.38,22.4,336897.12520788785,8.5613,8.5689,8.5575,8.5651,336897.1252
2014-01-17 15:25:00,22.4,22.41,22.4,22.4,301021.6203373723,8.5651,8.5689,8.5651,8.5651,301021.6203
2014-01-17 15:30:00,22.4,22.4,22.34,22.34,607982.8937990022,8.5651,8.5651,8.5422,8.5422,607982.8938
2014-01-17 15:35:00,22.34,22.35,22.34,22.35,398669.5177001663,8.5422,8.546,8.5422,8.546,398669.5177
2014-01-17 15:40:00,22.34,22.42,22.32,22.38,1063197.9092421003,8.5422,8.5728,8.5345,8.5575,1063197.9092
2014-01-17 15:45:00,22.38,22.41,22.34,22.35,670230.4585412212,8.5575,8.5689,8.5422,8.546,670230.4585
2014-01-17 15:50:00,22.35,22.39,22.35,22.37,1364694.7018294132,8.546,8.5613,8.546,8.5536,1364694.7018
2014-01-17 15:55:00,22.37,22.41,22.35,22.39,1575908.7669280116,8.5536,8.5689,8.546,8.5613,1575908.7669
2014-01-21 09:30:00,22.7,22.77,22.59,22.63,1416726.0631979094,8.6798,8.7066,8.6378,8.6531,1416726.0632
2014-01-21 09:35:00,22.63,22.69,22.62,22.68,705393.2050368258,8.6531,8.676,8.6492,8.6722,705393.205
2014-01-21 09:40:00,22.68,22.68,22.62,22.68,501781.8959372773,8.6722,8.6722,8.6492,8.6722,501781.8959
2014-01-21 09:45:00,22.67,22.68,22.63,22.64,901401.7581373248,8.6684,8.6722,8.6531,8.6569,901401.7581
2014-01-21 09:50:00,22.64,22.66,22.62,22.62,390354.00332620577,8.6569,8.6645,8.6492,8.6492,390354.0033
2014-01-21 09:55:00,22.62,22.64,22.62,22.62,206699.9287241625,8.6492,8.6569,8.6492,8.6492,206699.9287
2014-01-21 10:00:00,22.62,22.64,22.6,22.62,308861.9624613923,8.6492,8.6569,8.6416,8.6492,308861.9625
2014-01-21 10:05:00,22.61,22.64,22.61,22.64,345687.81183178903,8.6454,8.6569,8.6454,8.6569,345687.8118
2014-01-21 10:10:00,22.64,22.64,22.59,22.59,328581.6108339273,8.6569,8.6569,8.6378,8.6378,328581.6108
2014-01-21 10:15:00,22.59,22.64,22.55,22.63,700403.8964124495,8.6378,8.6569,8.6225,8.6531,700403.8964
2014-01-21 10:20:00,22.63,22.65,22.62,22.64,808505.5832739369,8.6531,8.6607,8.6492,8.6569,808505.5833
2014-01-21 10:25:00,22.64,22.64,22.62,22.64,619387.0277975766,8.6569,8.6569,8.6492,8.6569,619387.0278
2014-01-21 10:30:00,22.64,22.64,22.6,22.6,580185.3171774768,8.6569,8.6569,8.6416,8.6416,580185.3172
2014-01-21 10:35:00,22.6,22.64,22.6,22.63,916844.8562603944,8.6416,8.6569,8.6416,8.6531,916844.8563
2014-01-21 10:40:00,22.63,22.64,22.61,22.62,229745.78284628177,8.6531,8.6569,8.6454,8.6492,229745.7828
2014-01-21 10:45:00,22.62,22.63,22.59,22.59,332145.4027084818,8.6492,8.6531,8.6378,8.6378,332145.4027
2014-01-21 10:50:00,22.58,22.62,22.56,22.61,346875.7424566405,8.6339,8.6492,8.6263,8.6454,346875.7425
2014-01-21 10:55:00,22.62,22.62,22.58,22.58,333808.50558327395,8.6492,8.6492,8.6339,8.6339,333808.5056
2014-01-21 11:00:00,22.58,22.64,22.57,22.63,519838.4414350202,8.6339,8.6569,8.6301,8.6531,519838.4414
2014-01-21 11:05:00,22.63,22.63,22.59,22.6,645996.6737942505,8.6531,8.6531,8.6378,8.6416,645996.6738
2014-01-21 11:10:00,22.6,22.6,22.57,22.59,843193.1575196008,8.6416,8.6416,8.6301,8.6378,843193.1575
2014-01-21 11:15:00,22.58,22.6,22.57,22.58,603943.929674507,8.6339,8.6416,8.6301,8.6339,603943.9297
2014-01-21 11:20:00,22.58,22.59,22.57,22.58,531717.7476835353,8.6339,8.6378,8.6301,8.6339,531717.7477
2014-01-21 11:25:00,22.58,22.59,22.56,22.57,290567.83083867904,8.6339,8.6378,8.6263,8.6301,290567.8308
2014-01-21 11:30:00,22.57,22.58,22.55,22.58,489665.0035637919,8.6301,8.6339,8.6225,8.6339,489665.0036
2014-01-21 11:35:00,22.58,22.59,22.58,22.59,277500.5939653124,8.6339,8.6378,8.6339,8.6378,277500.594
2014-01-21 11:40:00,22.59,22.59,22.57,22.58,194820.62247564743,8.6378,8.6378,8.6301,8.6339,194820.6225
2014-01-21 11:45:00,22.58,22.59,22.57,22.58,168210.97647897364,8.6339,8.6378,8.6301,8.6339,168210.9765
2014-01-21 11:50:00,22.58,22.6,22.57,22.59,254692.32596816347,8.6339,8.6416,8.6301,8.6378,254692.326
2014-01-21 11:55:00,22.59,22.6,22.58,22.59,176526.4908529342,8.6378,8.6416,8.6339,8.6378,176526.4909
2014-01-21 12:00:00,22.59,22.6,22.57,22.57,154668.56735566643,8.6378,8.6416,8.6301,8.6301,154668.5674
2014-01-21 12:05:00,22.58,22.58,22.55,22.55,270610.5963411737,8.6339,8.6339,8.6225,8.6225,270610.5963
2014-01-21 12:10:00,22.55,22.57,22.55,22.57,211451.6512235685,8.6225,8.6301,8.6225,8.6301,211451.6512
2014-01-21 12:15:00,22.57,22.61,22.57,22.6,264433.3570919458,8.6301,8.6454,8.6301,8.6416,264433.3571
2014-01-21 12:20:00,22.6,22.63,22.59,22.63,137799.952482775,8.6416,8.6531,8.6378,8.6531,137799.9525
2014-01-21 12:25:00,22.63,22.64,22.57,22.57,512473.2715609408,8.6531,8.6569,8.6301,8.6301,512473.2716
2014-01-21 12:30:00,22.57,22.58,22.52,22.58,534568.7811831789,8.6301,8.6339,8.611,8.6339,534568.7812
2014-01-21 12:35:00,22.57,22.64,22.57,22.64,412687.0990734141,8.6301,8.6569,8.6301,8.6569,412687.0991
2014-01-21 12:40:00,22.63,22.68,22.63,22.68,376336.4219529579,8.6531,8.6722,8.6531,8.6722,376336.422
2014-01-21 12:45:00,22.68,22.68,22.64,22.64,167735.80422903303,8.6722,8.6722,8.6569,8.6569,167735.8042
2014-01-21 12:50:00,22.64,22.64,22.61,22.63,223806.12972202423,8.6569,8.6569,8.6454,8.6531,223806.1297
2014-01-21 12:55:00,22.62,22.63,22.62,22.62,135899.2634830126,8.6492,8.6531,8.6492,8.6492,135899.2635
2014-01-21 13:00:00,22.62,22.65,22.61,22.63,479448.8001900689,8.6492,8.6607,8.6454,8.6531,479448.8002
2014-01-21 13:05:00,22.63,22.66,22.63,22.64,121168.92373485387,8.6531,8.6645,8.6531,8.6569,121168.9237
2014-01-21 13:10:00,22.64,22.65,22.64,22.64,98123.06961273462,8.6569,8.6607,8.6569,8.6569,98123.0696
2014-01-21 13:15:00,22.64,22.64,22.62,22.64,243050.6058446187,8.6569,8.6569,8.6492,8.6569,243050.6058
2014-01-21 13:20:00,22.64,22.64,22.63,22.64,338085.0558327394,8.6569,8.6569,8.6531,8.6569,338085.0558
2014-01-21 13:25:00,22.64,22.64,22.61,22.61,349014.0175813733,8.6569,8.6569,8.6454,8.6454,349014.0176
2014-01-21 13:30:00,22.62,22.64,22.61,22.64,379662.6277025422,8.6492,8.6569,8.6454,8.6569,379662.6277
2014-01-21 13:35:00,22.64,22.64,22.63,22.64,206462.3425991922,8.6569,8.6569,8.6531,8.6569,206462.3426
2014-01-21 13:40:00,22.64,22.66,22.63,22.64,336184.366832977,8.6569,8.6645,8.6531,8.6569,336184.3668
2014-01-21 13:45:00,22.64,22.65,22.63,22.63,208125.44547398432,8.6569,8.6607,8.6531,8.6531,208125.4455
2014-01-21 13:50:00,22.63,22.63,22.62,22.63,160133.04822998337,8.6531,8.6531,8.6492,8.6531,160133.0482
2014-01-21 13:55:00,22.63,22.63,22.62,22.62,111665.4787360418,8.6531,8.6531,8.6492,8.6492,111665.4787
2014-01-21 14:00:00,22.62,22.65,22.62,22.65,201235.4478498456,8.6492,8.6607,8.6492,8.6607,201235.4478
2014-01-21 14:05:00,22.65,22.67,22.64,22.66,229270.6105963412,8.6607,8.6684,8.6569,8.6645,229270.6106
2014-01-21 14:10:00,22.66,22.66,22.65,22.65,165122.3568543597,8.6645,8.6645,8.6607,8.6607,165122.3569
2014-01-21 14:15:00,22.66,22.66,22.63,22.64,158945.11760513188,8.6645,8.6645,8.6531,8.6569,158945.1176
2014-01-21 14:20:00,22.64,22.68,22.64,22.67,169398.90710382513,8.6569,8.6722,8.6569,8.6684,169398.9071
2014-01-21 14:25:00,22.68,22.71,22.67,22.68,299358.5174625802,8.6722,8.6837,8.6684,8.6722,299358.5175
2014-01-21 14:30:00,22.68,22.68,22.66,22.67,374198.1468282252,8.6722,8.6722,8.6645,8.6684,374198.1468
2014-01-21 14:35:00,22.68,22.71,22.67,22.7,550487.0515561891,8.6722,8.6837,8.6684,8.6798,550487.0516
2014-01-21 14:40:00,22.7,22.71,22.68,22.69,454264.67094321694,8.6798,8.6837,8.6722,8.676,454264.6709
2014-01-21 14:45:00,22.69,22.7,22.67,22.67,311237.82371109526,8.676,8.6798,8.6684,8.6684,311237.8237
2014-01-21 14:50:00,22.68,22.69,22.67,22.69,430506.0584461868,8.6722,8.676,8.6684,8.676,430506.0584
2014-01-21 14:55:00,22.69,22.7,22.68,22.68,424091.2330719886,8.676,8.6798,8.6722,8.6722,424091.2331
2014-01-21 15:00:00,22.68,22.69,22.66,22.67,542171.5371822285,8.6722,8.676,8.6645,8.6684,542171.5372
2014-01-21 15:05:00,22.68,22.68,22.66,22.67,386077.4530767403,8.6722,8.6722,8.6645,8.6684,386077.4531
2014-01-21 15:10:00,22.67,22.67,22.66,22.67,173913.04347826086,8.6684,8.6684,8.6645,8.6684,173913.0435
2014-01-21 15:15:00,22.66,22.68,22.66,22.66,360418.1515799477,8.6645,8.6722,8.6645,8.6645,360418.1516
2014-01-21 15:20:00,22.66,22.67,22.65,22.66,235447.84984556903,8.6645,8.6684,8.6607,8.6645,235447.8498
2014-01-21 15:25:00,22.66,22.67,22.65,22.67,293656.45046329295,8.6645,8.6684,8.6607,8.6684,293656.4505
2014-01-21 15:30:00,22.67,22.67,22.66,22.67,609883.5827987646,8.6684,8.6684,8.6645,8.6684,609883.5828
2014-01-21 15:35:00,22.67,22.69,22.67,22.69,467331.9078165835,8.6684,8.676,8.6684,8.676,467331.9078
2014-01-21 15:40:00,22.69,22.69,22.67,22.69,690900.4514136375,8.676,8.676,8.6684,8.676,690900.4514
2014-01-21 15:45:00,22.69,22.73,22.68,22.72,1009741.0311237824,8.676,8.6913,8.6722,8.6875,1009741.0311
2014-01-21 15:50:00,22.72,22.74,22.72,22.74,1030648.6101211688,8.6875,8.6951,8.6875,8.6951,1030648.6101
2014-01-21 15:55:00,22.74,22.81,22.72,22.8,2956284.1530054645,8.6951,8.7219,8.6875,8.7181,2956284.153
2014-01-22 09:30:00,22.66,22.83,22.64,22.79,1469945.3551912569,8.6645,8.7295,8.6569,8.7142,1469945.3552
2014-01-22 09:35:00,22.77,22.86,22.75,22.75,1028272.748871466,8.7066,8.741,8.6989,8.6989,1028272.7489
2014-01-22 09:40:00,22.75,22.75,22.66,22.73,880969.3513898789,8.6989,8.6989,8.6645,8.6913,880969.3514
2014-01-22 09:45:00,22.72,22.73,22.67,22.7,1358042.2903302447,8.6875,8.6913,8.6684,8.6798,1358042.2903
2014-01-22 09:50:00,22.7,22.72,22.69,22.69,688999.7624138751,8.6798,8.6875,8.676,8.676,688999.7624
2014-01-22 09:55:00,22.69,22.71,22.68,22.69,333570.91945830366,8.676,8.6837,8.6722,8.676,333570.9195
2014-01-22 10:00:00,22.69,22.71,22.68,22.69,703967.688287004,8.676,8.6837,8.6722,8.676,703967.6883
2014-01-22 10:05:00,22.69,22.71,22.68,22.7,894036.5882632454,8.676,8.6837,8.6722,8.6798,894036.5883
2014-01-22 10:10:00,22.7,22.71,22.67,22.67,619149.4416726063,8.6798,8.6837,8.6684,8.6684,619149.4417
2014-01-22 10:15:00,22.66,22.67,22.64,22.65,1425754.3359467806,8.6645,8.6684,8.6569,8.6607,1425754.3359
2014-01-22 10:20:00,22.65,22.71,22.64,22.7,866951.770016631,8.6607,8.6837,8.6569,8.6798,866951.77
2014-01-22 10:25:00,22.7,22.73,22.69,22.72,1128296.507483963,8.6798,8.6913,8.676,8.6875,1128296.5075
2014-01-22 10:30:00,22.72,22.75,22.72,22.75,796151.1047754812,8.6875,8.6989,8.6875,8.6989,796151.1048
2014-01-22 10:35:00,22.75,22.75,22.73,22.73,296745.07008790685,8.6989,8.6989,8.6913,8.6913,296745.0701
2014-01-22 10:40:00,22.73,22.75,22.71,22.72,372772.63007840345,8.6913,8.6989,8.6837,8.6875,372772.6301
2014-01-22 10:45:00,22.72,22.77,22.71,22.73,1084580.6604894274,8.6875,8.7066,8.6837,8.6913,1084580.6605
2014-01-22 10:50:00,22.73,22.74,22.71,22.73,762651.4611546686,8.6913,8.6951,8.6837,8.6913,762651.4612
2014-01-22 10:55:00,22.73,22.82,22.73,22.77,728676.6452839155,8.6913,8.7257,8.6913,8.7066,728676.6453
2014-01-22 11:00:00,22.77,22.79,22.76,22.77,389641.24495129485,8.7066,8.7142,8.7028,8.7066,389641.245
2014-01-22 11:05:00,22.77,22.81,22.77,22.8,641244.9512948444,8.7066,8.7219,8.7066,8.7181,641244.9513
2014-01-22 11:10:00,22.81,22.82,22.79,22.82,691613.2097885484,8.7219,8.7257,8.7142,8.7257,691613.2098
2014-01-22 11:15:00,22.82,22.83,22.81,22.82,154430.98123069614,8.7257,8.7295,8.7219,8.7257,154430.9812
2014-01-22 11:20:00,22.82,22.83,22.8,22.82,294606.7949631741,8.7257,8.7295,8.7181,8.7257,294606.795
2014-01-22 11:25:00,22.82,22.83,22.78,22.78,145402.70848182467,8.7257,8.7295,8.7104,8.7104,145402.7085
2014-01-22 11:30:00,22.78,22.8,22.77,22.78,242813.0197196484,8.7104,8.7181,8.7066,8.7104,242813.0197
2014-01-22 11:35:00,22.78,22.78,22.73,22.73,217628.8904727964,8.7104,8.7104,8.6913,8.6913,217628.8905
2014-01-22 11:40:00,22.73,22.73,22.68,22.7,348301.2592064624,8.6913,8.6913,8.6722,8.6798,348301.2592
2014-01-22 11:45:00,22.7,22.73,22.68,22.72,546923.2596816346,8.6798,8.6913,8.6722,8.6875,546923.2597
2014-01-22 11:50:00,22.72,22.75,22.72,22.75,247802.32834402472,8.6875,8.6989,8.6875,8.6989,247802.3283
2014-01-22 11:55:00,22.75,22.76,22.75,22.76,177476.8353528154,8.6989,8.7028,8.6989,8.7028,177476.8354
2014-01-22 12:00:00,22.75,22.75,22.69,22.69,193632.6918507959,8.6989,8.6989,8.676,8.676,193632.6919
2014-01-22 12:05:00,22.69,22.72,22.67,22.69,282489.9025896888,8.676,8.6875,8.6684,8.676,282489.9026
2014-01-22 12:10:00,22.69,22.71,22.68,22.71,271323.3547160846,8.676,8.6837,8.6722,8.6837,271323.3547
2014-01-22 12:15:00,22.71,22.74,22.71,22.74,349964.3620812545,8.6837,8.6951,8.6837,8.6951,349964.3621
2014-01-22 12:20:00,22.74,22.77,22.72,22.77,970301.7343787124,8.6951,8.7066,8.6875,8.7066,970301.7344
2014-01-22 12:25:00,22.77,22.81,22.75,22.81,598717.0349251603,8.7066,8.7219,8.6989,8.7219,598717.0349
2014-01-22 12:30:00,22.81,22.82,22.8,22.82,545497.7429318128,8.7219,8.7257,8.7181,8.7257,545497.7429
2014-01-22 12:35:00,22.82,22.85,22.82,22.83,291043.0030886196,8.7257,8.7372,8.7257,8.7295,291043.0031
2014-01-22 12:40:00,22.84,22.85,22.83,22.83,189118.5554763602,8.7334,8.7372,8.7295,8.7295,189118.5555
2014-01-22 12:45:00,22.84,22.89,22.83,22.85,472321.21644095983,8.7334,8.7525,8.7295,8.7372,472321.2164
2014-01-22 12:50:00,22.85,22.9,22.84,22.88,325017.8189593728,8.7372,8.7563,8.7334,8.7487,325017.819
2014-01-22 12:55:00,22.88,22.88,22.87,22.87,323354.7160845807,8.7487,8.7487,8.7448,8.7448,323354.7161
2014-01-22 13:00:00,22.87,22.88,22.83,22.85,499643.6208125445,8.7448,8.7487,8.7295,8.7372,499643.6208
2014-01-22 13:05:00,22.85,22.86,22.83,22.84,612259.4440484676,8.7372,8.741,8.7295,8.7334,612259.444
2014-01-22 13:10:00,22.84,22.85,22.83,22.85,269422.6657163222,8.7334,8.7372,8.7295,8.7372,269422.6657
2014-01-22 13:15:00,22.85,22.86,22.85,22.85,307436.44571157044,8.7372,8.741,8.7372,8.7372,307436.4457
2014-01-22 13:20:00,22.85,22.85,22.83,22.84,186267.52197671653,8.7372,8.7372,8.7295,8.7334,186267.522
2014-01-22 13:25:00,22.84,22.84,22.81,22.82,227607.50772154907,8.7334,8.7334,8.7219,8.7257,227607.5077
2014-01-22 13:30:00,22.83,22.83,22.76,22.76,323117.12995961035,8.7295,8.7295,8.7028,8.7028,323117.13
2014-01-22 13:35:00,22.76,22.78,22.76,22.76,437158.4699453552,8.7028,8.7104,8.7028,8.7028,437158.4699
2014-01-22 13:40:00,22.76,22.78,22.71,22.74,930149.6792587312,8.7028,8.7104,8.6837,8.6951,930149.6793
2014-01-22 13:45:00,22.74,22.76,22.73,22.75,357329.53195533383,8.6951,8.7028,8.6913,8.6989,357329.532
2014-01-22 13:50:00,22.75,22.78,22.74,22.76,674269.4226657164,8.6989,8.7104,8.6951,8.7028,674269.4227
2014-01-22 13:55:00,22.76,22.78,22.74,22.77,1123069.6127346165,8.7028,8.7104,8.6951,8.7066,1123069.6127
2014-01-22 14:00:00,22.77,22.8,22.76,22.77,447849.8455690188,8.7066,8.7181,8.7028,8.7066,447849.8456
2014-01-22 14:05:00,22.77,22.8,22.75,22.8,1794488.001900689,8.7066,8.7181,8.6989,8.7181,1794488.0019
2014-01-22 14:10:00,22.8,22.8,22.75,22.77,1047279.63886909,8.7181,8.7181,8.6989,8.7066,1047279.6389
2014-01-22 14:15:00,22.77,22.8,22.77,22.8,399619.86220004753,8.7066,8.7181,8.7066,8.7181,399619.8622
2014-01-22 14:20:00,22.8,22.86,22.78,22.85,1169636.4932287957,8.7181,8.741,8.7104,8.7372,1169636.4932
2014-01-22 14:25:00,22.86,22.88,22.8,22.83,793537.6574008078,8.741,8.7487,8.7181,8.7295,793537.6574
2014-01-22 14:30:00,22.83,22.84,22.82,22.83,991684.4856260394,8.7295,8.7334,8.7257,8.7295,991684.4856
2014-01-22 14:35:00,22.83,22.83,22.81,22.83,382751.2473271561,8.7295,8.7295,8.7219,8.7295,382751.2473
2014-01-22 14:40:00,22.83,22.85,22.82,22.85,209313.37609883584,8.7295,8.7372,8.7257,8.7372,209313.3761
2014-01-22 14:45:00,22.85,22.85,22.81,22.81,871465.9063910667,8.7372,8.7372,8.7219,8.7219,871465.9064
2014-01-22 14:50:00,22.81,22.84,22.81,22.84,377524.3525778095,8.7219,8.7334,8.7219,8.7334,377524.3526
2014-01-22 14:55:00,22.84,22.86,22.84,22.85,296982.6562128772,8.7334,8.741,8.7334,8.7372,296982.6562
2014-01-22 15:00:00,22.85,22.85,22.81,22.82,445473.98431931576,8.7372,8.7372,8.7219,8.7257,445473.9843
2014-01-22 15:05:00,22.82,22.86,22.81,22.85,646234.2599192207,8.7257,8.741,8.7219,8.7372,646234.2599
2014-01-22 15:10:00,22.85,22.86,22.85,22.85,1169636.4932287957,8.7372,8.741,8.7372,8.7372,1169636.4932
2014-01-22 15:15:00,22.85,22.86,22.84,22.85,830125.9206462343,8.7372,8.741,8.7334,8.7372,830125.9206
2014-01-22 15:20:00,22.85,22.91,22.84,22.9,1181753.385602281,8.7372,8.7601,8.7334,8.7563,1181753.3856
2014-01-22 15:25:00,22.89,22.9,22.85,22.87,1076027.5599904966,8.7525,8.7563,8.7372,8.7448,1076027.56
2014-01-22 15:30:00,22.87,22.9,22.87,22.89,829413.1622713234,8.7448,8.7563,8.7448,8.7525,829413.1623
2014-01-22 15:35:00,22.89,22.9,22.88,22.89,673319.0781658351,8.7525,8.7563,8.7487,8.7525,673319.0782
2014-01-22 15:40:00,22.89,22.93,22.88,22.92,1140650.9859824188,8.7525,8.7678,8.7487,8.7639,1140650.986
2014-01-22 15:45:00,22.92,22.94,22.87,22.89,1202185.792349727,8.7639,8.7716,8.7448,8.7525,1202185.7923
2014-01-22 15:50:00,22.89,22.9,22.86,22.88,1381563.3167023046,8.7525,8.7563,8.741,8.7487,1381563.3167
2014-01-22 15:55:00,22.88,22.91,22.87,22.91,2547873.604181516,8.7487,8.7601,8.7448,8.7601,2547873.6042
2014-01-23 09:30:00,23.44,23.53,23.24,23.36,11260394.392967451,8.9628,8.9972,8.8863,8.9322,11260394.393
2014-01-23 09:35:00,23.36,23.43,23.26,23.34,7284628.177714421,8.9322,8.959,8.894,8.9245,7284628.1777
2014-01-23 09:40:00,23.34,23.36,23.25,23.29,4667854.597291518,8.9245,8.9322,8.8901,8.9054,4667854.5973
2014-01-23 09:45:00,23.29,23.34,23.2,23.31,6159420.289855072,8.9054,8.9245,8.871,8.9131,6159420.2899
2014-01-23 09:50:00,23.31,23.31,23.11,23.13,4347350.914706581,8.9131,8.9131,8.8366,8.8442,4347350.9147
2014-01-23 09:55:00,23.13,23.15,23.04,23.04,2595153.243050606,8.8442,8.8519,8.8098,8.8098,2595153.2431
2014-01-23 10:00:00,23.04,23.11,22.94,22.96,3794488.001900689,8.8098,8.8366,8.7716,8.7792,3794488.0019
2014-01-23 10:05:00,22.96,22.97,22.73,22.78,4061772.39249228,8.7792,8.7831,8.6913,8.7104,4061772.3925
2014-01-23 10:10:00,22.77,22.86,22.73,22.85,3979805.1793775246,8.7066,8.741,8.6913,8.7372,3979805.1794
2014-01-23 10:15:00,22.85,23.02,22.83,23.0,2771917.3200285104,8.7372,8.8022,8.7295,8.7945,2771917.32
2014-01-23 10:20:00,23.0,23.15,22.98,23.13,2987170.349251604,8.7945,8.8519,8.7869,8.8442,2987170.3493
2014-01-23 10:25:00,23.12,23.15,23.05,23.05,2475647.422190544,8.8404,8.8519,8.8137,8.8137,2475647.4222
2014-01-23 10:30:00,23.05,23.13,22.99,23.13,1848657.6383939176,8.8137,8.8442,8.7907,8.8442,1848657.6384
2014-01-23 10:35:00,23.13,23.25,23.12,23.14,3042052.744119744,8.8442,8.8901,8.8404,8.8481,3042052.7441
2014-01-23 10:40:00,23.14,23.17,23.07,23.13,1817296.269897838,8.8481,8.8595,8.8213,8.8442,1817296.2699
2014-01-23 10:45:00,23.15,23.25,23.12,23.22,1479211.214065099,8.8519,8.8901,8.8404,8.8787,1479211.2141
2014-01-23 10:50:00,23.22,23.23,23.09,23.12,1963886.909004514,8.8787,8.8825,8.829,8.8404,1963886.909
2014-01-23 10:55:00,23.11,23.13,22.99,23.04,1529817.0586837728,8.8366,8.8442,8.7907,8.8098,1529817.0587
2014-01-23 11:00:00,23.04,23.05,22.94,23.0,1062722.7369921596,8.8098,8.8137,8.7716,8.7945,1062722.737
2014-01-23 11:05:00,23.0,23.0,22.94,22.96,911617.9615110478,8.7945,8.7945,8.7716,8.7792,911617.9615
2014-01-23 11:10:00,22.96,23.0,22.94,22.99,1191494.4167260632,8.7792,8.7945,8.7716,8.7907,1191494.4167
2014-01-23 11:15:00,22.99,23.18,22.99,23.15,1299596.1035875506,8.7907,8.8634,8.7907,8.8519,1299596.1036
2014-01-23 11:20:00,23.15,23.22,23.12,23.18,1700641.4825374198,8.8519,8.8787,8.8404,8.8634,1700641.4825
2014-01-23 11:25:00,23.17,23.2,23.14,23.17,777619.3870277976,8.8595,8.871,8.8481,8.8595,777619.387
2014-01-23 11:30:00,23.17,23.23,23.15,23.21,743406.9850320742,8.8595,8.8825,8.8519,8.8748,743406.985
2014-01-23 11:35:00,23.21,23.21,23.15,23.17,916369.6840104538,8.8748,8.8748,8.8519,8.8595,916369.684
2014-01-23 11:40:00,23.17,23.17,23.15,23.16,670468.0446661916,8.8595,8.8595,8.8519,8.8557,670468.0447
2014-01-23 11:45:00,23.15,23.22,23.15,23.2,861724.8752672845,8.8519,8.8787,8.8519,8.871,861724.8753
2014-01-23 11:50:00,23.2,23.24,23.19,23.21,498218.1040627228,8.871,8.8863,8.8672,8.8748,498218.1041
2014-01-23 11:55:00,23.2,23.21,23.12,23.14,892135.899263483,8.871,8.8748,8.8404,8.8481,892135.8993
2014-01-23 12:00:00,23.13,23.17,23.13,23.15,703017.3437871229,8.8442,8.8595,8.8442,8.8519,703017.3438
2014-01-23 12:05:00,23.15,23.17,23.14,23.14,559990.4965550012,8.8519,8.8595,8.8481,8.8481,559990.4966
2014-01-23 12:10:00,23.14,23.15,23.11,23.11,569018.7693038727,8.8481,8.8519,8.8366,8.8366,569018.7693
2014-01-23 12:15:00,23.11,23.12,23.09,23.09,492040.8648134949,8.8366,8.8404,8.829,8.829,492040.8648
2014-01-23 12:20:00,23.09,23.1,23.01,23.02,716322.1667854597,8.829,8.8328,8.7984,8.8022,716322.1668
2014-01-23 12:25:00,23.02,23.05,22.99,23.01,613209.7885483488,8.8022,8.8137,8.7907,8.7984,613209.7885
2014-01-23 12:30:00,23.01,23.01,22.88,22.89,1199334.7588500832,8.7984,8.7984,8.7487,8.7525,1199334.7589
2014-01-23 12:35:00,22.88,22.92,22.85,22.88,840579.7101449276,8.7487,8.7639,8.7372,8.7487,840579.7101
2014-01-23 12:40:00,22.88,22.96,22.88,22.92,529341.8864338322,8.7487,8.7792,8.7487,8.7639,529341.8864
2014-01-23 12:45:00,22.92,22.97,22.87,22.93,535994.2979330007,8.7639,8.7831,8.7448,8.7678,535994.2979
2014-01-23 12:50:00,22.93,22.95,22.91,22.94,440959.84794488,8.7678,8.7754,8.7601,8.7716,440959.8479
2014-01-23 12:55:00,22.93,22.96,22.93,22.93,468282.2523164647,8.7678,8.7792,8.7678,8.7678,468282.2523
2014-01-23 13:00:00,22.93,22.94,22.9,22.94,525302.9223093372,8.7678,8.7716,8.7563,8.7716,525302.9223
2014-01-23 13:05:00,22.94,22.95,22.91,22.91,338085.0558327394,8.7716,8.7754,8.7601,8.7601,338085.0558
2014-01-23 13:10:00,22.92,22.92,22.9,22.91,373247.802328344,8.7639,8.7639,8.7563,8.7601,373247.8023
2014-01-23 13:15:00,22.9,22.94,22.9,22.91,272273.6992159658,8.7563,8.7716,8.7563,8.7601,272273.6992
2014-01-23 13:20:00,22.91,22.93,22.9,22.92,363269.18507959135,8.7601,8.7678,8.7563,8.7639,363269.1851
2014-01-23 13:25:00,22.92,22.92,22.9,22.91,252078.8785934901,8.7639,8.7639,8.7563,8.7601,252078.8786
2014-01-23 13:30:00,22.91,22.91,22.8,22.83,1844381.0881444523,8.7601,8.7601,8.7181,8.7295,1844381.0881
2014-01-23 13:35:00,22.83,22.89,22.8,22.83,560940.8410548824,8.7295,8.7525,8.7181,8.7295,560940.8411
2014-01-23 13:40:00,22.83,22.86,22.77,22.79,652886.6714183892,8.7295,8.741,8.7066,8.7142,652886.6714
2014-01-23 13:45:00,22.79,22.87,22.78,22.82,628652.8866714184,8.7142,8.7448,8.7104,8.7257,628652.8867
2014-01-23 13:50:00,22.83,22.93,22.82,22.9,1025184.129246852,8.7295,8.7678,8.7257,8.7563,1025184.1292
2014-01-23 13:55:00,22.9,22.91,22.85,22.86,788548.3487764315,8.7563,8.7601,8.7372,8.741,788548.3488
2014-01-23 14:00:00,22.86,22.9,22.83,22.89,607507.7215490616,8.741,8.7563,8.7295,8.7525,607507.7215
2014-01-23 14:05:00,22.9,22.9,22.85,22.86,599904.9655500118,8.7563,8.7563,8.7372,8.741,599904.9656
2014-01-23 14:10:00,22.86,22.88,22.81,22.84,561416.013304823,8.741,8.7487,8.7219,8.7334,561416.0133
2014-01-23 14:15:00,22.84,22.88,22.83,22.88,541696.364932288,8.7334,8.7487,8.7295,8.7487,541696.3649
2014-01-23 14:20:00,22.88,22.92,22.88,22.89,578047.0420527442,8.7487,8.7639,8.7487,8.7525,578047.0421
2014-01-23 14:25:00,22.89,22.93,22.89,22.91,1155618.9118555477,8.7525,8.7678,8.7525,8.7601,1155618.9119
2014-01-23 14:30:00,22.91,22.95,22.89,22.9,786172.4875267284,8.7601,8.7754,8.7525,8.7563,786172.4875
2014-01-23 14:35:00,22.89,22.9,22.84,22.85,714421.4777856973,8.7525,8.7563,8.7334,8.7372,714421.4778
2014-01-23 14:40:00,22.85,22.9,22.85,22.9,332858.16108339274,8.7372,8.7563,8.7372,8.7563,332858.1611
2014-01-23 14:45:00,22.9,22.92,22.89,22.91,693751.484913281,8.7563,8.7639,8.7525,8.7601,693751.4849
2014-01-23 14:50:00,22.91,22.92,22.9,22.92,727963.8869090045,8.7601,8.7639,8.7563,8.7639,727963.8869
2014-01-23 14:55:00,22.92,22.94,22.91,22.93,972202.4233784748,8.7639,8.7716,8.7601,8.7678,972202.4234
2014-01-23 15:00:00,22.93,22.94,22.92,22.93,577096.6975528629,8.7678,8.7716,8.7639,8.7678,577096.6976
2014-01-23 15:05:00,22.93,22.94,22.9,22.92,1016868.6148728916,8.7678,8.7716,8.7563,8.7639,1016868.6149
2014-01-23 15:10:00,22.93,23.01,22.92,22.99,918983.1313851272,8.7678,8.7984,8.7639,8.7907,918983.1314
2014-01-23 15:15:00,22.99,23.0,22.95,22.96,583986.6951770016,8.7907,8.7945,8.7754,8.7792,583986.6952
2014-01-23 15:20:00,22.96,22.97,22.92,22.95,606319.79092421,8.7792,8.7831,8.7639,8.7754,606319.7909
2014-01-23 15:25:00,22.95,22.98,22.93,22.94,656688.049417914,8.7754,8.7869,8.7678,8.7716,656688.0494
2014-01-23 15:30:00,22.93,22.98,22.91,22.98,898550.7246376812,8.7678,8.7869,8.7601,8.7869,898550.7246
2014-01-23 15:35:00,22.98,23.06,22.97,23.06,969588.9760038016,8.7869,8.8175,8.7831,8.8175,969588.976
2014-01-23 15:40:00,23.06,23.06,23.01,23.03,716559.7529104301,8.8175,8.8175,8.7984,8.806,716559.7529
2014-01-23 15:45:00,23.04,23.09,22.99,23.0,1124257.5433594678,8.8098,8.829,8.7907,8.7945,1124257.5434
2014-01-23 15:50:00,23.01,23.09,23.01,23.09,1372297.4578284628,8.7984,8.829,8.7984,8.829,1372297.4578
2014-01-23 15:55:00,23.09,23.15,23.07,23.12,2286291.2805892136,8.829,8.8519,8.8213,8.8404,2286291.2806
2014-01-24 09:30:00,22.92,22.99,22.7,22.85,2017106.2009978616,8.7639,8.7907,8.6798,8.7372,2017106.201
2014-01-24 09:35:00,22.86,22.86,22.67,22.76,1025659.3014967926,8.741,8.741,8.6684,8.7028,1025659.3015
2014-01-24 09:40:00,22.75,22.79,22.69,22.7,1057733.4283677833,8.6989,8.7142,8.676,8.6798,1057733.4284
2014-01-24 09:45:00,22.7,22.75,22.7,22.72,1351627.4649560463,8.6798,8.6989,8.6798,8.6875,1351627.465
2014-01-24 09:50:00,22.72,22.75,22.7,22.72,2012829.6507483963,8.6875,8.6989,8.6798,8.6875,2012829.6507
2014-01-24 09:55:00,22.73,22.73,22.7,22.71,835352.815395581,8.6913,8.6913,8.6798,8.6837,835352.8154
2014-01-24 10:00:00,22.71,22.72,22.69,22.71,738180.0902827275,8.6837,8.6875,8.676,8.6837,738180.0903
2014-01-24 10:05:00,22.71,22.8,22.71,22.8,1825136.6120218576,8.6837,8.7181,8.6837,8.7181,1825136.612
2014-01-24 10:10:00,22.8,22.89,22.8,22.88,1962461.3922546925,8.7181,8.7525,8.7181,8.7487,1962461.3923
2014-01-24 10:15:00,22.88,22.96,22.85,22.92,1282252.3164647184,8.7487,8.7792,8.7372,8.7639,1282252.3165
2014-01-24 10:20:00,22.92,23.03,22.92,23.0,1430268.4723212165,8.7639,8.806,8.7639,8.7945,1430268.4723
2014-01-24 10:25:00,23.0,23.01,22.88,22.9,1214065.0985982418,8.7945,8.7984,8.7487,8.7563,1214065.0986
2014-01-24 10:30:00,22.9,22.9,22.81,22.88,533618.4366832977,8.7563,8.7563,8.7219,8.7487,533618.4367
2014-01-24 10:35:00,22.88,22.9,22.86,22.88,335234.0223330958,8.7487,8.7563,8.741,8.7487,335234.0223
2014-01-24 10:40:00,22.88,22.91,22.83,22.84,656688.049417914,8.7487,8.7601,8.7295,8.7334,656688.0494
2014-01-24 10:45:00,22.84,22.89,22.83,22.88,429793.3000712759,8.7334,8.7525,8.7295,8.7487,429793.3001
2014-01-24 10:50:00,22.88,22.89,22.84,22.87,331432.6443335709,8.7487,8.7525,8.7334,8.7448,331432.6443
2014-01-24 10:55:00,22.87,22.87,22.84,22.86,332858.16108339274,8.7448,8.7448,8.7334,8.741,332858.1611
2014-01-24 11:00:00,22.87,22.88,22.84,22.88,339985.7448325018,8.7448,8.7487,8.7334,8.7487,339985.7448
2014-01-24 11:05:00,22.88,22.89,22.85,22.85,547398.4319315752,8.7487,8.7525,8.7372,8.7372,547398.4319
2014-01-24 11:10:00,22.84,22.88,22.83,22.85,543834.6400570207,8.7334,8.7487,8.7295,8.7372,543834.6401
2014-01-24 11:15:00,22.85,22.86,22.83,22.83,638393.9177952008,8.7372,8.741,8.7295,8.7295,638393.9178
2014-01-24 11:20:00,22.84,22.88,22.83,22.87,681634.5925397957,8.7334,8.7487,8.7295,8.7448,681634.5925
2014-01-24 11:25:00,22.87,22.87,22.85,22.86,589451.1760513186,8.7448,8.7448,8.7372,8.741,589451.1761
2014-01-24 11:30:00,22.86,22.89,22.85,22.88,631028.7479211214,8.741,8.7525,8.7372,8.7487,631028.7479
2014-01-24 11:35:00,22.88,22.9,22.86,22.88,838203.8488952245,8.7487,8.7563,8.741,8.7487,838203.8489
2014-01-24 11:40:00,22.88,22.88,22.85,22.86,788785.9349014017,8.7487,8.7487,8.7372,8.741,788785.9349
2014-01-24 11:45:00,22.86,22.91,22.85,22.87,728439.0591589451,8.741,8.7601,8.7372,8.7448,728439.0592
2014-01-24 11:50:00,22.88,22.96,22.88,22.93,1304822.9983368972,8.7487,8.7792,8.7487,8.7678,1304822.9983
2014-01-24 11:55:00,22.93,22.96,22.93,22.94,966025.1841292467,8.7678,8.7792,8.7678,8.7716,966025.1841
2014-01-24 12:00:00,22.93,22.95,22.92,22.93,924685.1983844144,8.7678,8.7754,8.7639,8.7678,924685.1984
2014-01-24 12:05:00,22.93,22.95,22.88,22.92,746020.4324067475,8.7678,8.7754,8.7487,8.7639,746020.4324
2014-01-24 12:10:00,22.92,23.01,22.92,22.96,838441.4350201949,8.7639,8.7984,8.7639,8.7792,838441.435
2014-01-24 12:15:00,22.96,23.01,22.96,23.0,1064861.0121168925,8.7792,8.7984,8.7792,8.7945,1064861.0121
2014-01-24 12:20:00,23.0,23.01,22.99,23.01,306723.6873366595,8.7945,8.7984,8.7907,8.7984,306723.6873
2014-01-24 12:25:00,23.01,23.05,22.99,23.04,735804.2290330245,8.7984,8.8137,8.7907,8.8098,735804.229
2014-01-24 12:30:00,23.04,23.13,23.04,23.08,875029.6982656213,8.8098,8.8442,8.8098,8.8251,875029.6983
2014-01-24 12:35:00,23.08,23.08,22.99,23.04,464956.0465668805,8.8251,8.8251,8.7907,8.8098,464956.0466
2014-01-24 12:40:00,23.04,23.05,22.96,22.96,388215.728201473,8.8098,8.8137,8.7792,8.7792,388215.7282
2014-01-24 12:45:00,22.96,22.98,22.94,22.96,264433.3570919458,8.7792,8.7869,8.7716,8.7792,264433.3571
2014-01-24 12:50:00,22.96,23.01,22.96,22.99,278213.3523402233,8.7792,8.7984,8.7792,8.7907,278213.3523
2014-01-24 12:55:00,23.0,23.06,22.99,23.02,743882.1572820147,8.7945,8.8175,8.7907,8.8022,743882.1573
2014-01-24 13:00:00,23.02,23.02,22.96,22.97,332145.4027084818,8.8022,8.8022,8.7792,8.7831,332145.4027
2014-01-24 13:05:00,22.97,22.98,22.96,22.96,316939.89071038255,8.7831,8.7869,8.7792,8.7792,316939.8907
2014-01-24 13:10:00,22.96,23.0,22.96,23.0,429555.7139463056,8.7792,8.7945,8.7792,8.7945,429555.7139
2014-01-24 13:15:00,23.0,23.05,23.0,23.02,657875.9800427655,8.7945,8.8137,8.7945,8.8022,657875.98
2014-01-24 13:20:00,23.02,23.03,22.98,22.98,287954.3834640057,8.8022,8.806,8.7869,8.7869,287954.3835
2014-01-24 13:25:00,22.98,22.99,22.95,22.95,325730.5773342837,8.7869,8.7907,8.7754,8.7754,325730.5773
2014-01-24 13:30:00,22.95,22.96,22.93,22.93,330244.7137087194,8.7754,8.7792,8.7678,8.7678,330244.7137
2014-01-24 13:35:00,22.93,22.93,22.93,22.93,142789.26110715134,8.7678,8.7678,8.7678,8.7678,142789.2611
2014-01-24 13:40:00,22.93,22.93,22.88,22.88,341648.8477072939,8.7678,8.7678,8.7487,8.7487,341648.8477
2014-01-24 13:45:00,22.88,22.92,22.86,22.92,251128.53409360893,8.7487,8.7639,8.741,8.7639,251128.5341
2014-01-24 13:50:00,22.92,22.93,22.91,22.93,214777.8569731528,8.7639,8.7678,8.7601,8.7678,214777.857
2014-01-24 13:55:00,22.93,22.93,22.88,22.89,330007.1275837491,8.7678,8.7678,8.7487,8.7525,330007.1276
2014-01-24 14:00:00,22.89,22.91,22.85,22.9,546210.5013067237,8.7525,8.7601,8.7372,8.7563,546210.5013
2014-01-24 14:05:00,22.91,22.93,22.89,22.9,172249.94060346877,8.7601,8.7678,8.7525,8.7563,172249.9406
2014-01-24 14:10:00,22.91,22.91,22.85,22.85,382038.4889522452,8.7601,8.7601,8.7372,8.7372,382038.489
2014-01-24 14:15:00,22.85,22.89,22.85,22.87,438346.4005702067,8.7372,8.7525,8.7372,8.7448,438346.4006
2014-01-24 14:20:00,22.87,22.92,22.85,22.9,749821.8104062723,8.7448,8.7639,8.7372,8.7563,749821.8104
2014-01-24 14:25:00,22.9,22.94,22.88,22.89,343311.950582086,8.7563,8.7716,8.7487,8.7525,343311.9506
2014-01-24 14:30:00,22.89,22.94,22.89,22.93,272748.8714659064,8.7525,8.7716,8.7525,8.7678,272748.8715
2014-01-24 14:35:00,22.93,22.93,22.89,22.92,266096.45996673795,8.7678,8.7678,8.7525,8.7639,266096.46
2014-01-24 14:40:00,22.93,22.95,22.92,22.94,364457.1157044429,8.7678,8.7754,8.7639,8.7716,364457.1157
2014-01-24 14:45:00,22.94,22.97,22.93,22.96,344975.0534568781,8.7716,8.7831,8.7678,8.7792,344975.0535
2014-01-24 14:50:00,22.96,22.96,22.95,22.96,283202.6609645997,8.7792,8.7792,8.7754,8.7792,283202.661
2014-01-24 14:55:00,22.95,23.0,22.94,22.99,510097.41031123785,8.7754,8.7945,8.7716,8.7907,510097.4103
2014-01-24 15:00:00,22.98,22.98,22.95,22.95,373960.56070325495,8.7869,8.7869,8.7754,8.7754,373960.5607
2014-01-24 15:05:00,22.95,22.96,22.94,22.96,345925.3979567593,8.7754,8.7792,8.7716,8.7792,345925.398
2014-01-24 15:10:00,22.96,22.96,22.92,22.95,387027.7975766215,8.7792,8.7792,8.7639,8.7754,387027.7976
2014-01-24 15:15:00,22.95,22.95,22.91,22.92,443810.8814445236,8.7754,8.7754,8.7601,8.7639,443810.8814
2014-01-24 15:20:00,22.93,22.93,22.91,22.91,605607.0325492992,8.7678,8.7678,8.7601,8.7601,605607.0325
2014-01-24 15:25:00,22.91,22.93,22.91,22.93,469470.1829413162,8.7601,8.7678,8.7601,8.7678,469470.1829
2014-01-24 15:30:00,22.93,22.95,22.92,22.95,553100.4989308624,8.7678,8.7754,8.7639,8.7754,553100.4989
2014-01-24 15:35:00,22.94,22.96,22.93,22.94,662152.530292231,8.7716,8.7792,8.7678,8.7716,662152.5303
2014-01-24 15:40:00,22.94,22.97,22.92,22.95,815633.1670230458,8.7716,8.7831,8.7639,8.7754,815633.167
2014-01-24 15:45:00,22.95,22.96,22.88,22.93,894986.9327631267,8.7754,8.7792,8.7487,8.7678,894986.9328
2014-01-24 15:50:00,22.93,22.93,22.89,22.92,1393442.6229508198,8.7678,8.7678,8.7525,8.7639,1393442.623
2014-01-24 15:55:00,22.92,22.93,22.85,22.88,2098360.655737705,8.7639,8.7678,8.7372,8.7487,2098360.6557
2014-01-27 09:30:00,22.59,22.8,22.59,22.72,2319315.7519600857,8.6378,8.7181,8.6378,8.6875,2319315.752
2014-01-27 09:35:00,22.72,22.77,22.71,22.73,1077453.0767403184,8.6875,8.7066,8.6837,8.6913,1077453.0767
2014-01-27 09:40:00,22.73,22.86,22.73,22.84,1049417.9139938229,8.6913,8.741,8.6913,8.7334,1049417.914
2014-01-27 09:45:00,22.84,22.84,22.72,22.72,632691.8507959135,8.7334,8.7334,8.6875,8.6875,632691.8508
2014-01-27 09:50:00,22.72,22.72,22.7,22.72,802328.344024709,8.6875,8.6875,8.6798,8.6875,802328.344
2014-01-27 09:55:00,22.72,22.72,22.64,22.64,570206.6999287242,8.6875,8.6875,8.6569,8.6569,570206.6999
2014-01-27 10:00:00,22.64,22.64,22.59,22.61,979092.4210026136,8.6569,8.6569,8.6378,8.6454,979092.421
2014-01-27 10:05:00,22.61,22.64,22.53,22.54,682109.7647897362,8.6454,8.6569,8.6148,8.6186,682109.7648
2014-01-27 10:10:00,22.53,22.54,22.48,22.49,1263007.840342124,8.6148,8.6186,8.5957,8.5995,1263007.8403
2014-01-27 10:15:00,22.49,22.5,22.43,22.48,1171537.1822285578,8.5995,8.6034,8.5766,8.5957,1171537.1822
2014-01-27 10:20:00,22.48,22.5,22.43,22.45,967450.7008790688,8.5957,8.6034,8.5766,8.5842,967450.7009
2014-01-27 10:25:00,22.45,22.48,22.41,22.44,887146.5906391067,8.5842,8.5957,8.5689,8.5804,887146.5906
2014-01-27 10:30:00,22.44,22.45,22.41,22.41,654787.3604181516,8.5804,8.5842,8.5689,8.5689,654787.3604
2014-01-27 10:35:00,22.41,22.46,22.39,22.4,864575.908766928,8.5689,8.5881,8.5613,8.5651,864575.9088
2014-01-27 10:40:00,22.4,22.43,22.39,22.41,1388453.3143264437,8.5651,8.5766,8.5613,8.5689,1388453.3143
2014-01-27 10:45:00,22.41,22.43,22.39,22.41,794963.1741506297,8.5689,8.5766,8.5613,8.5689,794963.1742
2014-01-27 10:50:00,22.41,22.43,22.39,22.43,1318127.821335234,8.5689,8.5766,8.5613,8.5766,1318127.8213
2014-01-27 10:55:00,22.42,22.45,22.4,22.42,780945.5927773818,8.5728,8.5842,8.5651,8.5728,780945.5928
2014-01-27 11:00:00,22.41,22.53,22.4,22.49,1048467.5694939416,8.5689,8.6148,8.5651,8.5995,1048467.5695
2014-01-27 11:05:00,22.49,22.52,22.44,22.48,1032549.2991209312,8.5995,8.611,8.5804,8.5957,1032549.2991
2014-01-27 11:10:00,22.48,22.48,22.38,22.43,576146.3530529817,8.5957,8.5957,8.5575,8.5766,576146.3531
2014-01-27 11:15:00,22.43,22.51,22.43,22.49,532905.6783083868,8.5766,8.6072,8.5766,8.5995,532905.6783
2014-01-27 11:20:00,22.5,22.52,22.47,22.49,453551.912568306,8.6034,8.611,8.5919,8.5995,453551.9126
2014-01-27 11:25:00,22.49,22.53,22.46,22.46,371584.6994535519,8.5995,8.6148,8.5881,8.5881,371584.6995
2014-01-27 11:30:00,22.46,22.48,22.44,22.48,305535.75671180803,8.5881,8.5957,8.5804,8.5957,305535.7567
2014-01-27 11:35:00,22.48,22.51,22.46,22.5,533143.264433357,8.5957,8.6072,8.5881,8.6034,533143.2644
2014-01-27 11:40:00,22.49,22.52,22.49,22.51,244238.5364694702,8.5995,8.611,8.5995,8.6072,244238.5365
2014-01-27 11:45:00,22.51,22.51,22.45,22.47,236160.60822047992,8.6072,8.6072,8.5842,8.5919,236160.6082
2014-01-27 11:50:00,22.47,22.47,22.39,22.4,486813.97006414825,8.5919,8.5919,8.5613,8.5651,486813.9701
2014-01-27 11:55:00,22.4,22.42,22.38,22.41,490615.34806367307,8.5651,8.5728,8.5575,8.5689,490615.3481
2014-01-27 12:00:00,22.4,22.4,22.36,22.37,459491.56569256354,8.5651,8.5651,8.5498,8.5536,459491.5657
2014-01-27 12:05:00,22.37,22.37,22.32,22.32,707056.307911618,8.5536,8.5536,8.5345,8.5345,707056.3079
2014-01-27 12:10:00,22.32,22.33,22.31,22.32,446661.9149441673,8.5345,8.5384,8.5307,8.5345,446661.9149
2014-01-27 12:15:00,22.33,22.34,22.29,22.29,657875.9800427655,8.5384,8.5422,8.5231,8.5231,657875.98
2014-01-27 12:20:00,22.29,22.31,22.25,22.3,741743.8821572821,8.5231,8.5307,8.5078,8.5269,741743.8822
2014-01-27 12:25:00,22.3,22.32,22.29,22.3,646234.2599192207,8.5269,8.5345,8.5231,8.5269,646234.2599
2014-01-27 12:30:00,22.3,22.3,22.25,22.26,364219.52957947255,8.5269,8.5269,8.5078,8.5116,364219.5296
2014-01-27 12:35:00,22.26,22.31,22.24,22.31,301259.2064623426,8.5116,8.5307,8.5039,8.5307,301259.2065
2014-01-27 12:40:00,22.3,22.31,22.28,22.3,273936.80209075793,8.5269,8.5307,8.5192,8.5269,273936.8021
2014-01-27 12:45:00,22.3,22.3,22.26,22.29,311712.9959610359,8.5269,8.5269,8.5116,8.5231,311712.996
2014-01-27 12:50:00,22.29,22.31,22.26,22.27,358517.4625801853,8.5231,8.5307,8.5116,8.5154,358517.4626
2014-01-27 12:55:00,22.27,22.27,22.21,22.22,262057.4958422428,8.5154,8.5154,8.4925,8.4963,262057.4958
2014-01-27 13:00:00,22.23,22.27,22.23,22.27,453551.912568306,8.5001,8.5154,8.5001,8.5154,453551.9126
2014-01-27 13:05:00,22.27,22.32,22.27,22.29,482299.8336897125,8.5154,8.5345,8.5154,8.5231,482299.8337
2014-01-27 13:10:00,22.29,22.35,22.29,22.35,279876.45521501545,8.5231,8.546,8.5231,8.546,279876.4552
2014-01-27 13:15:00,22.35,22.37,22.33,22.33,186029.93585174627,8.546,8.5536,8.5384,8.5384,186029.9359
2014-01-27 13:20:00,22.33,22.34,22.28,22.3,271085.76859111426,8.5384,8.5422,8.5192,8.5269,271085.7686
2014-01-27 13:25:00,22.3,22.33,22.29,22.33,173913.04347826086,8.5269,8.5384,8.5231,8.5384,173913.0435
2014-01-27 13:30:00,22.33,22.35,22.31,22.31,314801.6155856498,8.5384,8.546,8.5307,8.5307,314801.6156
2014-01-27 13:35:00,22.31,22.35,22.3,22.34,313376.098835828,8.5307,8.546,8.5269,8.5422,313376.0988
2014-01-27 13:40:00,22.34,22.4,22.32,22.38,415775.71869802807,8.5422,8.5651,8.5345,8.5575,415775.7187
2014-01-27 13:45:00,22.38,22.43,22.37,22.42,331195.0582086006,8.5575,8.5766,8.5536,8.5728,331195.0582
2014-01-27 13:50:00,22.42,22.43,22.4,22.42,536707.0563079116,8.5728,8.5766,8.5651,8.5728,536707.0563
2014-01-27 13:55:00,22.42,22.44,22.41,22.42,398669.5177001663,8.5728,8.5804,8.5689,8.5728,398669.5177
2014-01-27 14:00:00,22.42,22.46,22.42,22.43,363506.7712045616,8.5728,8.5881,8.5728,8.5766,363506.7712
2014-01-27 14:05:00,22.42,22.43,22.38,22.38,354003.3262057496,8.5728,8.5766,8.5575,8.5575,354003.3262
2014-01-27 14:10:00,22.39,22.42,22.39,22.39,382513.6612021858,8.5613,8.5728,8.5613,8.5613,382513.6612
2014-01-27 14:15:00,22.39,22.42,22.39,22.4,406985.0320741269,8.5613,8.5728,8.5613,8.5651,406985.0321
2014-01-27 14:20:00,22.4,22.41,22.34,22.34,564979.8051793776,8.5651,8.5689,8.5422,8.5422,564979.8052
2014-01-27 14:25:00,22.34,22.38,22.32,22.38,622000.47517225,8.5422,8.5575,8.5345,8.5575,622000.4752
2014-01-27 14:30:00,22.38,22.43,22.38,22.43,645996.6737942505,8.5575,8.5766,8.5575,8.5766,645996.6738
2014-01-27 14:35:00,22.43,22.48,22.43,22.46,407935.3765740081,8.5766,8.5957,8.5766,8.5881,407935.3766
2014-01-27 14:40:00,22.46,22.47,22.43,22.46,501544.30981230695,8.5881,8.5919,8.5766,8.5881,501544.3098
2014-01-27 14:45:00,22.46,22.46,22.43,22.44,340223.3309574721,8.5881,8.5881,8.5766,8.5804,340223.331
2014-01-27 14:50:00,22.44,22.46,22.42,22.42,482299.8336897125,8.5804,8.5881,8.5728,8.5728,482299.8337
2014-01-27 14:55:00,22.42,22.46,22.41,22.42,406509.8598241863,8.5728,8.5881,8.5689,8.5728,406509.8598
2014-01-27 15:00:00,22.42,22.42,22.36,22.38,364457.1157044429,8.5728,8.5728,8.5498,8.5575,364457.1157
2014-01-27 15:05:00,22.38,22.42,22.36,22.39,479686.3863150392,8.5575,8.5728,8.5498,8.5613,479686.3863
2014-01-27 15:10:00,22.39,22.4,22.38,22.4,329294.3692088382,8.5613,8.5651,8.5575,8.5651,329294.3692
2014-01-27 15:15:00,22.4,22.41,22.37,22.37,350914.7065811357,8.5651,8.5689,8.5536,8.5536,350914.7066
2014-01-27 15:20:00,22.37,22.38,22.35,22.35,710620.0997861725,8.5536,8.5575,8.546,8.546,710620.0998
2014-01-27 15:25:00,22.35,22.35,22.31,22.31,260869.5652173913,8.546,8.546,8.5307,8.5307,260869.5652
2014-01-27 15:30:00,22.31,22.36,22.31,22.31,499168.448562604,8.5307,8.5498,8.5307,8.5307,499168.4486
2014-01-27 15:35:00,22.32,22.35,22.31,22.34,678308.3867902114,8.5345,8.546,8.5307,8.5422,678308.3868
2014-01-27 15:40:00,22.34,22.35,22.3,22.31,782133.5234022334,8.5422,8.546,8.5269,8.5307,782133.5234
2014-01-27 15:45:00,22.31,22.32,22.29,22.29,630078.4034212402,8.5307,8.5345,8.5231,8.5231,630078.4034
2014-01-27 15:50:00,22.29,22.31,22.28,22.28,982893.7990021384,8.5231,8.5307,8.5192,8.5192,982893.799
2014-01-27 15:55:00,22.28,22.3,22.24,22.26,2544309.812306961,8.5192,8.5269,8.5039,8.5116,2544309.8123
2014-01-28 09:30:00,22.28,22.57,22.28,22.43,1034449.9881206938,8.5192,8.6301,8.5192,8.5766,1034449.9881
2014-01-28 09:35:00,22.43,22.44,22.29,22.3,679258.7312900927,8.5766,8.5804,8.5231,8.5269,679258.7313
2014-01-28 09:40:00,22.3,22.4,22.3,22.39,520313.6136849608,8.5269,8.5651,8.5269,8.5613,520313.6137
2014-01-28 09:45:00,22.39,22.46,22.37,22.46,304822.9983368971,8.5613,8.5881,8.5536,8.5881,304822.9983
2014-01-28 09:50:00,22.46,22.46,22.38,22.44,359467.80708006653,8.5881,8.5881,8.5575,8.5804,359467.8071
2014-01-28 09:55:00,22.44,22.51,22.41,22.47,631266.3340460918,8.5804,8.6072,8.5689,8.5919,631266.334
2014-01-28 10:00:00,22.48,22.53,22.48,22.53,385364.6947018294,8.5957,8.6148,8.5957,8.6148,385364.6947
2014-01-28 10:05:00,22.53,22.54,22.44,22.49,398194.3454502257,8.6148,8.6186,8.5804,8.5995,398194.3455
2014-01-28 10:10:00,22.49,22.54,22.48,22.51,442385.36469470186,8.5995,8.6186,8.5957,8.6072,442385.3647
2014-01-28 10:15:00,22.51,22.51,22.48,22.5,239249.22784509385,8.6072,8.6072,8.5957,8.6034,239249.2278
2014-01-28 10:20:00,22.49,22.54,22.49,22.5,290567.83083867904,8.5995,8.6186,8.5995,8.6034,290567.8308
2014-01-28 10:25:00,22.51,22.52,22.49,22.51,516749.8218104063,8.6072,8.611,8.5995,8.6072,516749.8218
2014-01-28 10:30:00,22.51,22.54,22.51,22.53,302209.5509622238,8.6072,8.6186,8.6072,8.6148,302209.551
2014-01-28 10:35:00,22.53,22.56,22.53,22.53,386552.62532668095,8.6148,8.6263,8.6148,8.6148,386552.6253
2014-01-28 10:40:00,22.53,22.53,22.51,22.52,312663.3404609171,8.6148,8.6148,8.6072,8.611,312663.3405
2014-01-28 10:45:00,22.52,22.52,22.46,22.5,370634.3549536707,8.611,8.611,8.5881,8.6034,370634.355
2014-01-28 10:50:00,22.51,22.51,22.46,22.47,200285.1033499644,8.6072,8.6072,8.5881,8.5919,200285.1033
2014-01-28 10:55:00,22.47,22.5,22.43,22.45,453076.7403183654,8.5919,8.6034,8.5766,8.5842,453076.7403
2014-01-28 11:00:00,22.45,22.46,22.41,22.42,361843.6683297696,8.5842,8.5881,8.5689,8.5728,361843.6683
2014-01-28 11:05:00,22.43,22.44,22.38,22.4,220717.5100974104,8.5766,8.5804,8.5575,8.5651,220717.5101
2014-01-28 11:10:00,22.39,22.4,22.35,22.38,216440.95984794488,8.5613,8.5651,8.546,8.5575,216440.9598
2014-01-28 11:15:00,22.38,22.38,22.32,22.33,251366.12021857925,8.5575,8.5575,8.5345,8.5384,251366.1202
2014-01-28 11:20:00,22.32,22.35,22.32,22.33,281539.5580898076,8.5345,8.546,8.5345,8.5384,281539.5581
2014-01-28 11:25:00,22.34,22.38,22.32,22.37,298408.17296269897,8.5422,8.5575,8.5345,8.5536,298408.173
2014-01-28 11:30:00,22.37,22.41,22.36,22.4,234022.3330957472,8.5536,8.5689,8.5498,8.5651,234022.3331
2014-01-28 11:35:00,22.4,22.4,22.34,22.35,317890.2352102637,8.5651,8.5651,8.5422,8.546,317890.2352
2014-01-28 11:40:00,22.34,22.36,22.33,22.33,218816.82109764792,8.5422,8.5498,8.5384,8.5384,218816.8211
2014-01-28 11:45:00,22.33,22.38,22.33,22.38,283915.4193395105,8.5384,8.5575,8.5384,8.5575,283915.4193
2014-01-28 11:50:00,22.38,22.4,22.36,22.36,254454.73984319315,8.5575,8.5651,8.5498,8.5498,254454.7398
2014-01-28 11:55:00,22.37,22.43,22.36,22.42,227845.09384651936,8.5536,8.5766,8.5498,8.5728,227845.0938
2014-01-28 12:00:00,22.42,22.45,22.42,22.45,150392.017106201,8.5728,8.5842,8.5728,8.5842,150392.0171
2014-01-28 12:05:00,22.45,22.48,22.41,22.41,201235.4478498456,8.5842,8.5957,8.5689,8.5689,201235.4478
2014-01-28 12:10:00,22.41,22.41,22.35,22.36,153480.6367308149,8.5689,8.5689,8.546,8.5498,153480.6367
2014-01-28 12:15:00,22.36,22.38,22.33,22.33,177239.2492278451,8.5498,8.5575,8.5384,8.5384,177239.2492
2014-01-28 12:20:00,22.33,22.34,22.31,22.32,203373.7229745783,8.5384,8.5422,8.5307,8.5345,203373.723
2014-01-28 12:25:00,22.31,22.33,22.31,22.32,258731.2900926586,8.5307,8.5384,8.5307,8.5345,258731.2901
2014-01-28 12:30:00,22.32,22.33,22.3,22.3,510334.99643620814,8.5345,8.5384,8.5269,8.5269,510334.9964
2014-01-28 12:35:00,22.31,22.32,22.29,22.31,186029.93585174627,8.5307,8.5345,8.5231,8.5307,186029.9359
2014-01-28 12:40:00,22.31,22.34,22.3,22.34,217153.7182228558,8.5307,8.5422,8.5269,8.5422,217153.7182
2014-01-28 12:45:00,22.34,22.35,22.32,22.32,179615.11047754812,8.5422,8.546,8.5345,8.5345,179615.1105
2014-01-28 12:50:00,22.32,22.33,22.27,22.27,225231.6464718461,8.5345,8.5384,8.5154,8.5154,225231.6465
2014-01-28 12:55:00,22.28,22.31,22.28,22.31,112140.6509859824,8.5192,8.5307,8.5192,8.5307,112140.651
2014-01-28 13:00:00,22.31,22.32,22.29,22.3,197671.65597529104,8.5307,8.5345,8.5231,8.5269,197671.656
2014-01-28 13:05:00,22.3,22.3,22.27,22.29,698503.2074126871,8.5269,8.5269,8.5154,8.5231,698503.2074
2014-01-28 13:10:00,22.29,22.31,22.29,22.31,136849.6079828938,8.5231,8.5307,8.5231,8.5307,136849.608
2014-01-28 13:15:00,22.31,22.32,22.3,22.31,271798.5269660252,8.5307,8.5345,8.5269,8.5307,271798.527
2014-01-28 13:20:00,22.31,22.32,22.28,22.29,183654.07460204329,8.5307,8.5345,8.5192,8.5231,183654.0746
2014-01-28 13:25:00,22.29,22.31,22.28,22.3,277975.76621525304,8.5231,8.5307,8.5192,8.5269,277975.7662
2014-01-28 13:30:00,22.3,22.31,22.29,22.3,152767.87835590402,8.5269,8.5307,8.5231,8.5269,152767.8784
2014-01-28 13:35:00,22.3,22.3,22.25,22.26,458303.6350677121,8.5269,8.5269,8.5078,8.5116,458303.6351
2014-01-28 13:40:00,22.26,22.31,22.25,22.31,234497.50534568785,8.5116,8.5307,8.5078,8.5307,234497.5053
2014-01-28 13:45:00,22.31,22.32,22.3,22.3,210501.30672368733,8.5307,8.5345,8.5269,8.5269,210501.3067
2014-01-28 13:50:00,22.3,22.31,22.28,22.28,288904.7279638869,8.5269,8.5307,8.5192,8.5192,288904.728
2014-01-28 13:55:00,22.28,22.3,22.27,22.3,195533.3808505584,8.5192,8.5269,8.5154,8.5269,195533.3809
2014-01-28 14:00:00,22.29,22.3,22.26,22.29,335471.60845806607,8.5231,8.5269,8.5116,8.5231,335471.6085
2014-01-28 14:05:00,22.28,22.34,22.28,22.34,233071.988595866,8.5192,8.5422,8.5192,8.5422,233071.9886
2014-01-28 14:10:00,22.34,22.35,22.3,22.31,280589.2135899264,8.5422,8.546,8.5269,8.5307,280589.2136
2014-01-28 14:15:00,22.3,22.31,22.29,22.29,195533.3808505584,8.5269,8.5307,8.5231,8.5231,195533.3809
2014-01-28 14:20:00,22.29,22.31,22.29,22.3,282252.3164647185,8.5231,8.5307,8.5231,8.5269,282252.3165
2014-01-28 14:25:00,22.3,22.32,22.3,22.3,258493.70396768829,8.5269,8.5345,8.5269,8.5269,258493.704
2014-01-28 14:30:00,22.3,22.33,22.3,22.33,314326.4433357092,8.5269,8.5384,8.5269,8.5384,314326.4433
2014-01-28 14:35:00,22.32,22.35,22.32,22.35,234022.3330957472,8.5345,8.546,8.5345,8.546,234022.3331
2014-01-28 14:40:00,22.35,22.36,22.32,22.33,295557.13946305536,8.546,8.5498,8.5345,8.5384,295557.1395
2014-01-28 14:45:00,22.33,22.36,22.33,22.35,406747.4459491566,8.5384,8.5498,8.5384,8.546,406747.4459
2014-01-28 14:50:00,22.35,22.38,22.34,22.36,403896.412449513,8.546,8.5575,8.5422,8.5498,403896.4124
2014-01-28 14:55:00,22.36,22.37,22.35,22.36,228320.26609646,8.5498,8.5536,8.546,8.5498,228320.2661
2014-01-28 15:00:00,22.36,22.38,22.35,22.35,254217.1537182229,8.5498,8.5575,8.546,8.546,254217.1537
2014-01-28 15:05:00,22.35,22.36,22.34,22.35,291755.76146353054,8.546,8.5498,8.5422,8.546,291755.7615
2014-01-28 15:10:00,22.35,22.37,22.34,22.34,267046.8044666192,8.546,8.5536,8.5422,8.5422,267046.8045
2014-01-28 15:15:00,22.34,22.35,22.32,22.34,266096.45996673795,8.5422,8.546,8.5345,8.5422,266096.46
2014-01-28 15:20:00,22.34,22.34,22.31,22.31,1345450.2257068187,8.5422,8.5422,8.5307,8.5307,1345450.2257
2014-01-28 15:25:00,22.31,22.34,22.31,22.33,181040.62722737,8.5307,8.5422,8.5307,8.5384,181040.6272
2014-01-28 15:30:00,22.33,22.38,22.32,22.38,564979.8051793776,8.5384,8.5575,8.5345,8.5575,564979.8052
2014-01-28 15:35:00,22.38,22.41,22.38,22.39,597291.5181753386,8.5575,8.5689,8.5575,8.5613,597291.5182
2014-01-28 15:40:00,22.39,22.4,22.36,22.37,429318.1278213352,8.5613,8.5651,8.5498,8.5536,429318.1278
2014-01-28 15:45:00,22.37,22.38,22.33,22.34,541933.9510572583,8.5536,8.5575,8.5384,8.5422,541933.9511
2014-01-28 15:50:00,22.34,22.35,22.32,22.35,773342.8367783321,8.5422,8.546,8.5345,8.546,773342.8368
2014-01-28 15:55:00,22.35,22.38,22.34,22.38,1550962.2238061298,8.546,8.5575,8.5422,8.5575,1550962.2238
2014-01-29 09:30:00,22.23,22.27,22.1,22.16,1033262.0574958422,8.5001,8.5154,8.4504,8.4733,1033262.0575
2014-01-29 09:35:00,22.16,22.19,22.09,22.11,925635.5428842956,8.4733,8.4848,8.4466,8.4542,925635.5429
2014-01-29 09:40:00,22.12,22.28,22.09,22.26,1109052.0313613685,8.4581,8.5192,8.4466,8.5116,1109052.0314
2014-01-29 09:45:00,22.25,22.27,22.16,22.19,566167.735804229,8.5078,8.5154,8.4733,8.4848,566167.7358
2014-01-29 09:50:00,22.19,22.29,22.14,22.26,508434.3074364457,8.4848,8.5231,8.4657,8.5116,508434.3074
2014-01-29 09:55:00,22.26,22.28,22.22,22.26,729151.817533856,8.5116,8.5192,8.4963,8.5116,729151.8175
2014-01-29 10:00:00,22.24,22.29,22.22,22.22,301259.2064623426,8.5039,8.5231,8.4963,8.4963,301259.2065
2014-01-29 10:05:00,22.22,22.27,22.2,22.26,446899.5010691376,8.4963,8.5154,8.4886,8.5116,446899.5011
2014-01-29 10:10:00,22.25,22.29,22.23,22.23,424091.2330719886,8.5078,8.5231,8.5001,8.5001,424091.2331
2014-01-29 10:15:00,22.23,22.24,22.19,22.21,226657.16322166787,8.5001,8.5039,8.4848,8.4925,226657.1632
2014-01-29 10:20:00,22.21,22.22,22.18,22.22,331907.81658351154,8.4925,8.4963,8.481,8.4963,331907.8166
2014-01-29 10:25:00,22.21,22.21,22.18,22.2,273461.6298408173,8.4925,8.4925,8.481,8.4886,273461.6298
2014-01-29 10:30:00,22.2,22.24,22.19,22.22,239486.81397006416,8.4886,8.5039,8.4848,8.4963,239486.814
2014-01-29 10:35:00,22.22,22.23,22.18,22.18,528629.1280589214,8.4963,8.5001,8.481,8.481,528629.1281
2014-01-29 10:40:00,22.18,22.18,22.15,22.16,943929.6745070087,8.481,8.481,8.4695,8.4733,943929.6745
2014-01-29 10:45:00,22.16,22.18,22.12,22.14,223568.543597054,8.4733,8.481,8.4581,8.4657,223568.5436
2014-01-29 10:50:00,22.14,22.18,22.12,22.18,210026.1344737468,8.4657,8.481,8.4581,8.481,210026.1345
2014-01-29 10:55:00,22.17,22.18,22.06,22.15,511285.3409360893,8.4772,8.481,8.4351,8.4695,511285.3409
2014-01-29 11:00:00,22.16,22.18,22.15,22.18,184129.24685198383,8.4733,8.481,8.4695,8.481,184129.2469
2014-01-29 11:05:00,22.18,22.2,22.17,22.19,278213.3523402233,8.481,8.4886,8.4772,8.4848,278213.3523
2014-01-29 11:10:00,22.19,22.21,22.16,22.18,82442.38536469471,8.4848,8.4925,8.4733,8.481,82442.3854
2014-01-29 11:15:00,22.18,22.19,22.15,22.16,174863.38797814207,8.481,8.4848,8.4695,8.4733,174863.388
2014-01-29 11:20:00,22.16,22.18,22.14,22.14,162271.3233547161,8.4733,8.481,8.4657,8.4657,162271.3234
2014-01-29 11:25:00,22.14,22.15,22.11,22.12,208600.6177239249,8.4657,8.4695,8.4542,8.4581,208600.6177
2014-01-29 11:30:00,22.12,22.12,22.1,22.11,327393.6802090758,8.4581,8.4581,8.4504,8.4542,327393.6802
2014-01-29 11:35:00,22.11,22.13,22.1,22.1,679496.3174150629,8.4542,8.4619,8.4504,8.4504,679496.3174
2014-01-29 11:40:00,22.1,22.1,22.03,22.05,507483.9629365645,8.4504,8.4504,8.4236,8.4313,507483.9629
2014-01-29 11:45:00,22.05,22.06,22.0,22.03,541696.364932288,8.4313,8.4351,8.4122,8.4236,541696.3649
2014-01-29 11:50:00,22.03,22.05,22.03,22.04,314801.6155856498,8.4236,8.4313,8.4236,8.4275,314801.6156
2014-01-29 11:55:00,22.03,22.04,22.0,22.04,326205.7495842243,8.4236,8.4275,8.4122,8.4275,326205.7496
2014-01-29 12:00:00,22.04,22.05,22.0,22.0,433357.0919458304,8.4275,8.4313,8.4122,8.4122,433357.0919
2014-01-29 12:05:00,22.0,22.0,21.93,21.96,709907.3414112616,8.4122,8.4122,8.3854,8.3969,709907.3414
2014-01-29 12:10:00,21.96,21.96,21.93,21.95,330244.7137087194,8.3969,8.3969,8.3854,8.393,330244.7137
2014-01-29 12:15:00,21.95,21.98,21.92,21.98,328106.4385839867,8.393,8.4045,8.3816,8.4045,328106.4386
2014-01-29 12:20:00,21.98,22.02,21.98,22.01,251366.12021857925,8.4045,8.4198,8.4045,8.416,251366.1202
2014-01-29 12:25:00,22.01,22.03,22.0,22.02,433594.6780708007,8.416,8.4236,8.4122,8.4198,433594.6781
2014-01-29 12:30:00,22.02,22.02,22.0,22.01,303872.6538370159,8.4198,8.4198,8.4122,8.416,303872.6538
2014-01-29 12:35:00,22.01,22.01,22.0,22.01,432406.7474459492,8.416,8.416,8.4122,8.416,432406.7474
2014-01-29 12:40:00,22.01,22.03,22.01,22.03,411736.7545735329,8.416,8.4236,8.416,8.4236,411736.7546
2014-01-29 12:45:00,22.03,22.08,22.03,22.08,405559.515324305,8.4236,8.4428,8.4236,8.4428,405559.5153
2014-01-29 12:50:00,22.08,22.09,22.05,22.05,164172.0123544785,8.4428,8.4466,8.4313,8.4313,164172.0124
2014-01-29 12:55:00,22.05,22.08,22.04,22.08,345687.81183178903,8.4313,8.4428,8.4275,8.4428,345687.8118
2014-01-29 13:00:00,22.07,22.09,22.07,22.08,227607.50772154907,8.4389,8.4466,8.4389,8.4428,227607.5077
2014-01-29 13:05:00,22.08,22.08,22.02,22.03,342836.7783321454,8.4428,8.4428,8.4198,8.4236,342836.7783
2014-01-29 13:10:00,22.03,22.03,22.0,22.03,399144.6899501069,8.4236,8.4236,8.4122,8.4236,399144.69
2014-01-29 13:15:00,22.03,22.06,22.02,22.06,242813.0197196484,8.4236,8.4351,8.4198,8.4351,242813.0197
2014-01-29 13:20:00,22.06,22.09,22.06,22.08,528391.5419339511,8.4351,8.4466,8.4351,8.4428,528391.5419
2014-01-29 13:25:00,22.08,22.09,22.07,22.08,296507.48396293656,8.4428,8.4466,8.4389,8.4428,296507.484
2014-01-29 13:30:00,22.08,22.1,22.08,22.09,394868.1397006415,8.4428,8.4504,8.4428,8.4466,394868.1397
2014-01-29 13:35:00,22.1,22.12,22.06,22.06,318602.9935851746,8.4504,8.4581,8.4351,8.4351,318602.9936
2014-01-29 13:40:00,22.06,22.07,22.05,22.06,248277.5005939653,8.4351,8.4389,8.4313,8.4351,248277.5006
2014-01-29 13:45:00,22.06,22.09,22.06,22.09,163934.4262295082,8.4351,8.4466,8.4351,8.4466,163934.4262
2014-01-29 13:50:00,22.09,22.12,22.09,22.11,267284.39059158944,8.4466,8.4581,8.4466,8.4542,267284.3906
2014-01-29 13:55:00,22.11,22.13,22.1,22.13,272273.6992159658,8.4542,8.4619,8.4504,8.4619,272273.6992
2014-01-29 14:00:00,22.13,22.21,22.04,22.17,807080.066524115,8.4619,8.4925,8.4275,8.4772,807080.0665
2014-01-29 14:05:00,22.17,22.17,22.03,22.08,747921.1214065099,8.4772,8.4772,8.4236,8.4428,747921.1214
2014-01-29 14:10:00,22.08,22.11,22.07,22.1,603231.1712995961,8.4428,8.4542,8.4389,8.4504,603231.1713
2014-01-29 14:15:00,22.1,22.1,21.98,21.98,524352.5778094559,8.4504,8.4504,8.4045,8.4045,524352.5778
2014-01-29 14:20:00,21.98,22.01,21.95,21.98,607507.7215490616,8.4045,8.416,8.393,8.4045,607507.7215
2014-01-29 14:25:00,21.98,22.06,21.96,22.04,613209.7885483488,8.4045,8.4351,8.3969,8.4275,613209.7885
2014-01-29 14:30:00,22.04,22.11,22.0,22.1,503444.99881206936,8.4275,8.4542,8.4122,8.4504,503444.9988
2014-01-29 14:35:00,22.1,22.11,22.05,22.08,394392.9674507009,8.4504,8.4542,8.4313,8.4428,394392.9675
2014-01-29 14:40:00,22.08,22.11,22.05,22.1,410311.2378237111,8.4428,8.4542,8.4313,8.4504,410311.2378
2014-01-29 14:45:00,22.1,22.1,22.04,22.05,268709.9073414113,8.4504,8.4504,8.4275,8.4313,268709.9073
2014-01-29 14:50:00,22.05,22.08,22.03,22.03,327868.8524590164,8.4313,8.4428,8.4236,8.4236,327868.8525
2014-01-29 14:55:00,22.03,22.03,21.98,21.98,399857.4483250178,8.4236,8.4236,8.4045,8.4045,399857.4483
2014-01-29 15:00:00,21.98,21.98,21.93,21.98,514611.5466856736,8.4045,8.4045,8.3854,8.4045,514611.5467
2014-01-29 15:05:00,21.98,22.0,21.97,21.99,400807.792824899,8.4045,8.4122,8.4007,8.4083,400807.7928
2014-01-29 15:10:00,21.99,21.99,21.91,21.95,662152.530292231,8.4083,8.4083,8.3778,8.393,662152.5303
2014-01-29 15:15:00,21.95,21.99,21.93,21.93,542171.5371822285,8.393,8.4083,8.3854,8.3854,542171.5372
2014-01-29 15:20:00,21.93,21.98,21.93,21.98,426704.680446662,8.3854,8.4045,8.3854,8.4045,426704.6804
2014-01-29 15:25:00,21.98,22.0,21.95,21.98,577334.2836778333,8.4045,8.4122,8.393,8.4045,577334.2837
2014-01-29 15:30:00,21.97,21.98,21.95,21.97,684960.7982893799,8.4007,8.4045,8.393,8.4007,684960.7983
2014-01-29 15:35:00,21.97,21.99,21.95,21.99,846756.9493941554,8.4007,8.4083,8.393,8.4083,846756.9494
2014-01-29 15:40:00,21.98,22.06,21.97,22.06,730814.9204086482,8.4045,8.4351,8.4007,8.4351,730814.9204
2014-01-29 15:45:00,22.06,22.08,22.03,22.04,923497.2677595628,8.4351,8.4428,8.4236,8.4275,923497.2678
2014-01-29 15:50:00,22.04,22.04,21.98,22.0,772392.492278451,8.4275,8.4275,8.4045,8.4122,772392.4923
2014-01-29 15:55:00,22.0,22.0,21.97,21.97,1020907.5789973866,8.4122,8.4122,8.4007,8.4007,1020907.579
2014-01-30 09:30:00,22.14,22.25,22.12,22.24,1320028.5103349965,8.4657,8.5078,8.4581,8.5039,1320028.5103
2014-01-30 09:35:00,22.23,22.27,22.07,22.08,1012592.064623426,8.5001,8.5154,8.4389,8.4428,1012592.0646
2014-01-30 09:40:00,22.08,22.16,22.08,22.14,1060822.047992397,8.4428,8.4733,8.4428,8.4657,1060822.048
2014-01-30 09:45:00,22.14,22.21,22.13,22.18,882870.0403896413,8.4657,8.4925,8.4619,8.481,882870.0404
2014-01-30 09:50:00,22.18,22.18,22.12,22.13,940603.4687574246,8.481,8.481,8.4581,8.4619,940603.4688
2014-01-30 09:55:00,22.13,22.13,22.09,22.09,535519.1256830601,8.4619,8.4619,8.4466,8.4466,535519.1257
2014-01-30 10:00:00,22.09,22.18,22.08,22.16,771442.1477785697,8.4466,8.481,8.4428,8.4733,771442.1478
2014-01-30 10:05:00,22.16,22.2,22.11,22.12,772630.0784034212,8.4733,8.4886,8.4542,8.4581,772630.0784
2014-01-30 10:10:00,22.12,22.2,22.1,22.16,939177.9520076028,8.4581,8.4886,8.4504,8.4733,939177.952
2014-01-30 10:15:00,22.16,22.19,22.16,22.16,756236.6357804704,8.4733,8.4848,8.4733,8.4733,756236.6358
2014-01-30 10:20:00,22.16,22.18,22.15,22.17,515324.3050605845,8.4733,8.481,8.4695,8.4772,515324.3051
2014-01-30 10:25:00,22.18,22.19,22.08,22.08,761463.5305298171,8.481,8.4848,8.4428,8.4428,761463.5305
2014-01-30 10:30:00,22.08,22.16,22.08,22.16,496555.0011879306,8.4428,8.4733,8.4428,8.4733,496555.0012
2014-01-30 10:35:00,22.16,22.24,22.16,22.23,541696.364932288,8.4733,8.5039,8.4733,8.5001,541696.3649
2014-01-30 10:40:00,22.23,22.23,22.18,22.18,746970.7769066286,8.5001,8.5001,8.481,8.481,746970.7769
2014-01-30 10:45:00,22.18,22.18,22.16,22.16,424566.4053219292,8.481,8.481,8.4733,8.4733,424566.4053
2014-01-30 10:50:00,22.16,22.22,22.16,22.22,522451.8888096935,8.4733,8.4963,8.4733,8.4963,522451.8888
2014-01-30 10:55:00,22.22,22.24,22.22,22.24,633404.6091708244,8.4963,8.5039,8.4963,8.5039,633404.6092
2014-01-30 11:00:00,22.24,22.24,22.22,22.22,445949.1565692564,8.5039,8.5039,8.4963,8.4963,445949.1566
2014-01-30 11:05:00,22.22,22.23,22.21,22.22,440009.5034449988,8.4963,8.5001,8.4925,8.4963,440009.5034
2014-01-30 11:10:00,22.22,22.26,22.22,22.24,551199.8099311,8.4963,8.5116,8.4963,8.5039,551199.8099
2014-01-30 11:15:00,22.24,22.27,22.24,22.25,422190.5440722262,8.5039,8.5154,8.5039,8.5078,422190.5441
2014-01-30 11:20:00,22.25,22.29,22.24,22.24,672606.3197909242,8.5078,8.5231,8.5039,8.5039,672606.3198
2014-01-30 11:25:00,22.24,22.29,22.24,22.29,622475.6474221905,8.5039,8.5231,8.5039,8.5231,622475.6474
2014-01-30 11:30:00,22.3,22.3,22.26,22.27,322641.9577096698,8.5269,8.5269,8.5116,8.5154,322641.9577
2014-01-30 11:35:00,22.27,22.28,22.25,22.25,302209.5509622238,8.5154,8.5192,8.5078,8.5078,302209.551
2014-01-30 11:40:00,22.25,22.29,22.25,22.26,476360.180565455,8.5078,8.5231,8.5078,8.5116,476360.1806
2014-01-30 11:45:00,22.26,22.27,22.25,22.27,461154.66856735566,8.5116,8.5154,8.5078,8.5154,461154.6686
2014-01-30 11:50:00,22.27,22.3,22.26,22.3,354003.3262057496,8.5154,8.5269,8.5116,8.5269,354003.3262
2014-01-30 11:55:00,22.3,22.3,22.27,22.29,322404.3715846995,8.5269,8.5269,8.5154,8.5231,322404.3716
2014-01-30 12:00:00,22.29,22.3,22.26,22.26,299833.6897125208,8.5231,8.5269,8.5116,8.5116,299833.6897
2014-01-30 12:05:00,22.26,22.28,22.26,22.28,419577.0966975529,8.5116,8.5192,8.5116,8.5192,419577.0967
2014-01-30 12:10:00,22.27,22.32,22.27,22.32,369921.5965787598,8.5154,8.5345,8.5154,8.5345,369921.5966
2014-01-30 12:15:00,22.32,22.32,22.3,22.31,260869.5652173913,8.5345,8.5345,8.5269,8.5307,260869.5652
2014-01-30 12:20:00,22.31,22.34,22.3,22.34,331670.23045854125,8.5307,8.5422,8.5269,8.5422,331670.2305
2014-01-30 12:25:00,22.33,22.35,22.32,22.34,215253.02922309336,8.5384,8.546,8.5345,8.5422,215253.0292
2014-01-30 12:30:00,22.34,22.34,22.33,22.33,249940.60346875744,8.5422,8.5422,8.5384,8.5384,249940.6035
2014-01-30 12:35:00,22.33,22.35,22.33,22.35,256117.84271798527,8.5384,8.546,8.5384,8.546,256117.8427
2014-01-30 12:40:00,22.35,22.4,22.35,22.39,373485.3884533143,8.546,8.5651,8.546,8.5613,373485.3885
2014-01-30 12:45:00,22.39,22.39,22.35,22.35,281539.5580898076,8.5613,8.5613,8.546,8.546,281539.5581
2014-01-30 12:50:00,22.35,22.36,22.32,22.32,205274.4119743407,8.546,8.5498,8.5345,8.5345,205274.412
2014-01-30 12:55:00,22.32,22.33,22.32,22.32,264908.52934188646,8.5345,8.5384,8.5345,8.5345,264908.5293
2014-01-30 13:00:00,22.33,22.36,22.33,22.36,218816.82109764792,8.5384,8.5498,8.5384,8.5498,218816.8211
2014-01-30 13:05:00,22.36,22.37,22.36,22.37,187455.45260156807,8.5498,8.5536,8.5498,8.5536,187455.4526
2014-01-30 13:10:00,22.36,22.37,22.32,22.34,235447.84984556903,8.5498,8.5536,8.5345,8.5422,235447.8498
2014-01-30 13:15:00,22.35,22.37,22.34,22.37,177714.4214777857,8.546,8.5536,8.5422,8.5536,177714.4215
2014-01-30 13:20:00,22.37,22.38,22.36,22.37,170111.66547873605,8.5536,8.5575,8.5498,8.5536,170111.6655
2014-01-30 13:25:00,22.38,22.38,22.34,22.35,232596.8163459254,8.5575,8.5575,8.5422,8.546,232596.8163
2014-01-30 13:30:00,22.35,22.36,22.32,22.32,184604.4191019245,8.546,8.5498,8.5345,8.5345,184604.4191
2014-01-30 13:35:00,22.32,22.32,22.31,22.31,263483.0125920646,8.5345,8.5345,8.5307,8.5307,263483.0126
2014-01-30 13:40:00,22.31,22.36,22.31,22.33,280114.04133998574,8.5307,8.5498,8.5307,8.5384,280114.0413
2014-01-30 13:45:00,22.33,22.38,22.33,22.37,157757.18698028036,8.5384,8.5575,8.5384,8.5536,157757.187
2014-01-30 13:50:00,22.37,22.39,22.36,22.37,162271.3233547161,8.5536,8.5613,8.5498,8.5536,162271.3234
2014-01-30 13:55:00,22.36,22.37,22.34,22.34,150392.017106201,8.5498,8.5536,8.5422,8.5422,150392.0171
2014-01-30 14:00:00,22.34,22.35,22.3,22.31,446661.9149441673,8.5422,8.546,8.5269,8.5307,446661.9149
2014-01-30 14:05:00,22.3,22.32,22.3,22.32,364219.52957947255,8.5269,8.5345,8.5269,8.5345,364219.5296
2014-01-30 14:10:00,22.32,22.34,22.3,22.32,379187.4554526016,8.5345,8.5422,8.5269,8.5345,379187.4555
2014-01-30 14:15:00,22.31,22.35,22.31,22.35,262532.6680921834,8.5307,8.546,8.5307,8.546,262532.6681
2014-01-30 14:20:00,22.35,22.42,22.35,22.39,449512.9484438109,8.546,8.5728,8.546,8.5613,449512.9484
2014-01-30 14:25:00,22.39,22.45,22.39,22.44,315514.3739605607,8.5613,8.5842,8.5613,8.5804,315514.374
2014-01-30 14:30:00,22.44,22.45,22.4,22.4,491328.106438584,8.5804,8.5842,8.5651,8.5651,491328.1064
2014-01-30 14:35:00,22.4,22.44,22.4,22.44,256830.6010928962,8.5651,8.5804,8.5651,8.5804,256830.6011
2014-01-30 14:40:00,22.44,22.44,22.4,22.4,281064.38583986694,8.5804,8.5804,8.5651,8.5651,281064.3858
2014-01-30 14:45:00,22.4,22.41,22.39,22.4,274649.5604656688,8.5651,8.5689,8.5613,8.5651,274649.5605
2014-01-30 14:50:00,22.39,22.41,22.39,22.4,270610.5963411737,8.5613,8.5689,8.5613,8.5651,270610.5963
2014-01-30 14:55:00,22.4,22.42,22.38,22.42,499168.448562604,8.5651,8.5728,8.5575,8.5728,499168.4486
2014-01-30 15:00:00,22.43,22.44,22.41,22.43,279876.45521501545,8.5766,8.5804,8.5689,8.5766,279876.4552
2014-01-30 15:05:00,22.43,22.43,22.4,22.4,249227.84509384647,8.5766,8.5766,8.5651,8.5651,249227.8451
2014-01-30 15:10:00,22.4,22.43,22.4,22.42,292706.10596341174,8.5651,8.5766,8.5651,8.5728,292706.106
2014-01-30 15:15:00,22.42,22.44,22.42,22.44,227132.33547160847,8.5728,8.5804,8.5728,8.5804,227132.3355
2014-01-30 15:20:00,22.44,22.46,22.43,22.43,294606.7949631741,8.5804,8.5881,8.5766,8.5766,294606.795
2014-01-30 15:25:00,22.43,22.44,22.4,22.4,486813.97006414825,8.5766,8.5804,8.5651,8.5651,486813.9701
2014-01-30 15:30:00,22.4,22.41,22.38,22.38,447849.8455690188,8.5651,8.5689,8.5575,8.5575,447849.8456
2014-01-30 15:35:00,22.38,22.38,22.36,22.38,615348.0636730815,8.5575,8.5575,8.5498,8.5575,615348.0637
2014-01-30 15:40:00,22.38,22.38,22.37,22.37,465193.6326918508,8.5575,8.5575,8.5536,8.5536,465193.6327
2014-01-30 15:45:00,22.37,22.38,22.35,22.35,594678.0708006653,8.5536,8.5575,8.546,8.546,594678.0708
2014-01-30 15:50:00,22.35,22.38,22.35,22.37,906628.6528866716,8.546,8.5575,8.546,8.5536,906628.6529
2014-01-30 15:55:00,22.37,22.4,22.35,22.38,1735329.0567830838,8.5536,8.5651,8.546,8.5575,1735329.0568
2014-01-31 09:30:00,22.14,22.32,22.01,22.24,1691375.6236635782,8.4657,8.5345,8.416,8.5039,1691375.6237
2014-01-31 09:35:00,22.25,22.38,22.25,22.3,820384.8895224519,8.5078,8.5575,8.5078,8.5269,820384.8895
2014-01-31 09:40:00,22.3,22.32,22.19,22.28,624613.9225469233,8.5269,8.5345,8.4848,8.5192,624613.9225
2014-01-31 09:45:00,22.28,22.32,22.27,22.29,689712.520788786,8.5192,8.5345,8.5154,8.5231,689712.5208
2014-01-31 09:50:00,22.29,22.31,22.23,22.24,447849.8455690188,8.5231,8.5307,8.5001,8.5039,447849.8456
2014-01-31 09:55:00,22.24,22.27,22.23,22.27,531955.3338085056,8.5039,8.5154,8.5001,8.5154,531955.3338
2014-01-31 10:00:00,22.27,22.3,22.24,22.27,615585.6497980518,8.5154,8.5269,8.5039,8.5154,615585.6498
2014-01-31 10:05:00,22.28,22.31,22.27,22.3,348776.43145640293,8.5192,8.5307,8.5154,8.5269,348776.4315
2014-01-31 10:10:00,22.3,22.35,22.3,22.32,351865.0510810169,8.5269,8.546,8.5269,8.5345,351865.0511
2014-01-31 10:15:00,22.33,22.36,22.32,22.35,235685.4359705393,8.5384,8.5498,8.5345,8.546,235685.436
2014-01-31 10:20:00,22.34,22.36,22.3,22.32,257068.18721786648,8.5422,8.5498,8.5269,8.5345,257068.1872
2014-01-31 10:25:00,22.31,22.33,22.3,22.31,332620.57495842245,8.5307,8.5384,8.5269,8.5307,332620.575
2014-01-31 10:30:00,22.31,22.35,22.3,22.35,345687.81183178903,8.5307,8.546,8.5269,8.546,345687.8118
2014-01-31 10:35:00,22.35,22.38,22.33,22.37,300308.8619624614,8.546,8.5575,8.5384,8.5536,300308.862
2014-01-31 10:40:00,22.37,22.38,22.31,22.32,283915.4193395105,8.5536,8.5575,8.5307,8.5345,283915.4193
2014-01-31 10:45:00,22.32,22.39,22.31,22.38,252554.0508434308,8.5345,8.5613,8.5307,8.5575,252554.0508
2014-01-31 10:50:00,22.39,22.43,22.38,22.39,332858.16108339274,8.5613,8.5766,8.5575,8.5613,332858.1611
2014-01-31 10:55:00,22.39,22.39,22.36,22.37,257305.7733428368,8.5613,8.5613,8.5498,8.5536,257305.7733
2014-01-31 11:00:00,22.37,22.4,22.35,22.4,227607.50772154907,8.5536,8.5651,8.546,8.5651,227607.5077
2014-01-31 11:05:00,22.39,22.45,22.38,22.43,313613.6849607983,8.5613,8.5842,8.5575,8.5766,313613.685
2014-01-31 11:10:00,22.43,22.44,22.39,22.4,153480.6367308149,8.5766,8.5804,8.5613,8.5651,153480.6367
2014-01-31 11:15:00,22.4,22.43,22.38,22.39,175813.73247802327,8.5651,8.5766,8.5575,8.5613,175813.7325
2014-01-31 11:20:00,22.39,22.39,22.34,22.38,194345.4502257068,8.5613,8.5613,8.5422,8.5575,194345.4502
2014-01-31 11:25:00,22.38,22.41,22.36,22.4,363269.18507959135,8.5575,8.5689,8.5498,8.5651,363269.1851
2014-01-31 11:30:00,22.39,22.41,22.37,22.4,234497.50534568785,8.5613,8.5689,8.5536,8.5651,234497.5053
2014-01-31 11:35:00,22.4,22.41,22.36,22.37,125920.64623425993,8.5651,8.5689,8.5498,8.5536,125920.6462
2014-01-31 11:40:00,22.37,22.38,22.32,22.34,228557.85222143028,8.5536,8.5575,8.5345,8.5422,228557.8522
2014-01-31 11:45:00,22.34,22.35,22.32,22.33,331432.6443335709,8.5422,8.546,8.5345,8.5384,331432.6443
2014-01-31 11:50:00,22.32,22.35,22.32,22.35,202660.96459966732,8.5345,8.546,8.5345,8.546,202660.9646
2014-01-31 11:55:00,22.35,22.4,22.34,22.4,154668.56735566643,8.546,8.5651,8.5422,8.5651,154668.5674
2014-01-31 12:00:00,22.4,22.48,22.4,22.47,505345.6878118318,8.5651,8.5957,8.5651,8.5919,505345.6878
2014-01-31 12:05:00,22.47,22.54,22.46,22.54,474697.0776906629,8.5919,8.6186,8.5881,8.6186,474697.0777
2014-01-31 12:10:00,22.53,22.57,22.48,22.48,645759.0876692801,8.6148,8.6301,8.5957,8.5957,645759.0877
2014-01-31 12:15:00,22.48,22.5,22.47,22.47,114041.33998574484,8.5957,8.6034,8.5919,8.5919,114041.34
2014-01-31 12:20:00,22.47,22.53,22.47,22.51,384176.7640769779,8.5919,8.6148,8.5919,8.6072,384176.7641
2014-01-31 12:25:00,22.51,22.52,22.5,22.51,213114.75409836063,8.6072,8.611,8.6034,8.6072,213114.7541
2014-01-31 12:30:00,22.51,22.52,22.43,22.46,192919.93347588505,8.6072,8.611,8.5766,8.5881,192919.9335
2014-01-31 12:35:00,22.46,22.49,22.46,22.46,227607.50772154907,8.5881,8.5995,8.5881,8.5881,227607.5077
2014-01-31 12:40:00,22.46,22.51,22.45,22.49,239486.81397006416,8.5881,8.6072,8.5842,8.5995,239486.814
2014-01-31 12:45:00,22.5,22.52,22.49,22.49,107626.51461154668,8.6034,8.611,8.5995,8.5995,107626.5146
2014-01-31 12:50:00,22.5,22.51,22.48,22.5,119268.23473509148,8.6034,8.6072,8.5957,8.6034,119268.2347
2014-01-31 12:55:00,22.5,22.52,22.48,22.48,144927.53623188406,8.6034,8.611,8.5957,8.5957,144927.5362
2014-01-31 13:00:00,22.48,22.49,22.46,22.46,137799.952482775,8.5957,8.5995,8.5881,8.5881,137799.9525
2014-01-31 13:05:00,22.46,22.46,22.4,22.43,253029.2230933713,8.5881,8.5881,8.5651,8.5766,253029.2231
2014-01-31 13:10:00,22.43,22.46,22.43,22.45,135186.5051081017,8.5766,8.5881,8.5766,8.5842,135186.5051
2014-01-31 13:15:00,22.45,22.45,22.41,22.41,167498.21810406272,8.5842,8.5842,8.5689,8.5689,167498.2181
2014-01-31 13:20:00,22.41,22.46,22.41,22.46,126158.23235923024,8.5689,8.5881,8.5689,8.5881,126158.2324
2014-01-31 13:25:00,22.46,22.48,22.44,22.45,244476.1225944405,8.5881,8.5957,8.5804,8.5842,244476.1226
2014-01-31 13:30:00,22.45,22.48,22.45,22.48,243050.6058446187,8.5842,8.5957,8.5842,8.5957,243050.6058
2014-01-31 13:35:00,22.48,22.49,22.46,22.48,146590.6391066762,8.5957,8.5995,8.5881,8.5957,146590.6391
2014-01-31 13:40:00,22.48,22.52,22.48,22.48,191019.2444761226,8.5957,8.611,8.5957,8.5957,191019.2445
2014-01-31 13:45:00,22.48,22.54,22.47,22.54,215728.201473034,8.5957,8.6186,8.5919,8.6186,215728.2015
2014-01-31 13:50:00,22.54,22.55,22.52,22.52,149441.6726063198,8.6186,8.6225,8.611,8.611,149441.6726
2014-01-31 13:55:00,22.52,22.53,22.5,22.53,147778.56973152768,8.611,8.6148,8.6034,8.6148,147778.5697
2014-01-31 14:00:00,22.53,22.55,22.52,22.52,286053.6944642433,8.6148,8.6225,8.611,8.611,286053.6945
2014-01-31 14:05:00,22.52,22.53,22.51,22.52,202898.5507246377,8.611,8.6148,8.6072,8.611,202898.5507
2014-01-31 14:10:00,22.52,22.53,22.51,22.52,301496.7925873129,8.611,8.6148,8.6072,8.611,301496.7926
2014-01-31 14:15:00,22.52,22.53,22.51,22.52,209313.37609883584,8.611,8.6148,8.6072,8.611,209313.3761
2014-01-31 14:20:00,22.52,22.53,22.5,22.5,349964.3620812545,8.611,8.6148,8.6034,8.6034,349964.3621
2014-01-31 14:25:00,22.5,22.51,22.49,22.49,304347.82608695654,8.6034,8.6072,8.5995,8.5995,304347.8261
2014-01-31 14:30:00,22.49,22.5,22.48,22.5,295794.72558802564,8.5995,8.6034,8.5957,8.6034,295794.7256
2014-01-31 14:35:00,22.49,22.53,22.49,22.52,174863.38797814207,8.5995,8.6148,8.5995,8.611,174863.388
2014-01-31 14:40:00,22.53,22.56,22.52,22.56,157994.77310525067,8.6148,8.6263,8.611,8.6263,157994.7731
2014-01-31 14:45:00,22.55,22.56,22.54,22.54,152767.87835590402,8.6225,8.6263,8.6186,8.6186,152767.8784
2014-01-31 14:50:00,22.54,22.55,22.5,22.5,247802.32834402472,8.6186,8.6225,8.6034,8.6034,247802.3283
2014-01-31 14:55:00,22.5,22.52,22.49,22.51,175338.56022808267,8.6034,8.611,8.5995,8.6072,175338.5602
2014-01-31 15:00:00,22.51,22.51,22.43,22.48,257068.18721786648,8.6072,8.6072,8.5766,8.5957,257068.1872
2014-01-31 15:05:00,22.47,22.48,22.44,22.44,329294.3692088382,8.5919,8.5957,8.5804,8.5804,329294.3692
2014-01-31 15:10:00,22.44,22.46,22.41,22.45,310762.6514611547,8.5804,8.5881,8.5689,8.5842,310762.6515
2014-01-31 15:15:00,22.45,22.48,22.44,22.46,571157.0444286054,8.5842,8.5957,8.5804,8.5881,571157.0444
2014-01-31 15:20:00,22.46,22.5,22.46,22.5,569018.7693038727,8.5881,8.6034,8.5881,8.6034,569018.7693
2014-01-31 15:25:00,22.49,22.5,22.45,22.45,303159.895462105,8.5995,8.6034,8.5842,8.5842,303159.8955
2014-01-31 15:30:00,22.45,22.48,22.45,22.46,285340.9360893324,8.5842,8.5957,8.5842,8.5881,285340.9361
2014-01-31 15:35:00,22.47,22.47,22.42,22.42,488477.0729389404,8.5919,8.5919,8.5728,8.5728,488477.0729
2014-01-31 15:40:00,22.42,22.45,22.41,22.45,370396.7688287004,8.5728,8.5842,8.5689,8.5842,370396.7688
2014-01-31 15:45:00,22.44,22.45,22.41,22.43,662390.1164172012,8.5804,8.5842,8.5689,8.5766,662390.1164
2014-01-31 15:50:00,22.43,22.45,22.42,22.42,477310.5250653362,8.5766,8.5842,8.5728,8.5728,477310.5251
2014-01-31 15:55:00,22.42,22.42,22.37,22.39,922309.3371347112,8.5728,8.5728,8.5536,8.5613,922309.3371
2014-02-03 09:30:00,22.36,22.45,22.31,22.32,795200.7602755999,8.5498,8.5842,8.5307,8.5345,795200.7603
2014-02-03 09:35:00,22.32,22.42,22.31,22.41,537657.4008077928,8.5345,8.5728,8.5307,8.5689,537657.4008
2014-02-03 09:40:00,22.41,22.42,22.3,22.3,434069.8503207413,8.5689,8.5728,8.5269,8.5269,434069.8503
2014-02-03 09:45:00,22.3,22.3,22.21,22.22,774055.595153243,8.5269,8.5269,8.4925,8.4963,774055.5952
2014-02-03 09:50:00,22.22,22.31,22.22,22.31,636255.6426704681,8.4963,8.5307,8.4963,8.5307,636255.6427
2014-02-03 09:55:00,22.3,22.32,22.29,22.3,256593.01496792588,8.5269,8.5345,8.5231,8.5269,256593.015
2014-02-03 10:00:00,22.3,22.3,22.16,22.21,667854.5972915182,8.5269,8.5269,8.4733,8.4925,667854.5973
2014-02-03 10:05:00,22.21,22.3,22.2,22.29,519600.8553100499,8.4925,8.5269,8.4886,8.5231,519600.8553
2014-02-03 10:10:00,22.29,22.3,22.22,22.24,712520.7887859349,8.5231,8.5269,8.4963,8.5039,712520.7888
2014-02-03 10:15:00,22.24,22.27,22.13,22.15,538845.3314326444,8.5039,8.5154,8.4619,8.4695,538845.3314
2014-02-03 10:20:00,22.14,22.19,22.14,22.14,375861.24970301735,8.4657,8.4848,8.4657,8.4657,375861.2497
2014-02-03 10:25:00,22.14,22.18,22.11,22.17,330244.7137087194,8.4657,8.481,8.4542,8.4772,330244.7137
2014-02-03 10:30:00,22.17,22.17,22.11,22.13,191732.0028510335,8.4772,8.4772,8.4542,8.4619,191732.0029
2014-02-03 10:35:00,22.13,22.21,22.13,22.21,392492.27845093847,8.4619,8.4925,8.4619,8.4925,392492.2785
2014-02-03 10:40:00,22.21,22.26,22.21,22.24,490377.7619387028,8.4925,8.5116,8.4925,8.5039,490377.7619
2014-02-03 10:45:00,22.24,22.27,22.24,22.26,338322.6419577097,8.5039,8.5154,8.5039,8.5116,338322.642
2014-02-03 10:50:00,22.26,22.26,22.22,22.22,469232.59681634593,8.5116,8.5116,8.4963,8.4963,469232.5968
2014-02-03 10:55:00,22.21,22.23,22.21,22.22,359467.80708006653,8.4925,8.5001,8.4925,8.4963,359467.8071
2014-02-03 11:00:00,22.22,22.23,22.22,22.23,260156.8068424804,8.4963,8.5001,8.4963,8.5001,260156.8068
2014-02-03 11:05:00,22.22,22.24,22.22,22.22,354953.6707056308,8.4963,8.5039,8.4963,8.4963,354953.6707
2014-02-03 11:10:00,22.23,22.23,22.16,22.16,352340.22333095747,8.5001,8.5001,8.4733,8.4733,352340.2233
2014-02-03 11:15:00,22.16,22.16,22.13,22.15,508434.3074364457,8.4733,8.4733,8.4619,8.4695,508434.3074
2014-02-03 11:20:00,22.15,22.15,22.08,22.09,636018.0565454977,8.4695,8.4695,8.4428,8.4466,636018.0565
2014-02-03 11:25:00,22.09,22.12,22.09,22.1,390116.4172012355,8.4466,8.4581,8.4466,8.4504,390116.4172
2014-02-03 11:30:00,22.09,22.11,22.07,22.1,449037.7761938703,8.4466,8.4542,8.4389,8.4504,449037.7762
2014-02-03 11:35:00,22.09,22.1,22.06,22.08,347113.32858161087,8.4466,8.4504,8.4351,8.4428,347113.3286
2014-02-03 11:40:00,22.08,22.09,22.04,22.04,323117.12995961035,8.4428,8.4466,8.4275,8.4275,323117.13
2014-02-03 11:45:00,22.04,22.06,22.01,22.02,347588.50083155144,8.4275,8.4351,8.416,8.4198,347588.5008
2014-02-03 11:50:00,22.02,22.03,22.0,22.02,398669.5177001663,8.4198,8.4236,8.4122,8.4198,398669.5177
2014-02-03 11:55:00,22.02,22.02,21.96,21.96,333095.747208363,8.4198,8.4198,8.3969,8.3969,333095.7472
2014-02-03 12:00:00,21.96,21.98,21.95,21.96,339272.9864575909,8.3969,8.4045,8.393,8.3969,339272.9865
2014-02-03 12:05:00,21.96,22.02,21.95,22.01,427417.4388215728,8.3969,8.4198,8.393,8.416,427417.4388
2014-02-03 12:10:00,22.01,22.05,22.0,22.05,337847.46970776905,8.416,8.4313,8.4122,8.4313,337847.4697
2014-02-03 12:15:00,22.05,22.06,22.02,22.05,305773.3428367783,8.4313,8.4351,8.4198,8.4313,305773.3428
2014-02-03 12:20:00,22.04,22.05,22.0,22.05,259919.2207175101,8.4275,8.4313,8.4122,8.4313,259919.2207
2014-02-03 12:25:00,22.05,22.07,22.05,22.07,220004.7517224994,8.4313,8.4389,8.4313,8.4389,220004.7517
2014-02-03 12:30:00,22.07,22.11,22.05,22.09,183654.07460204329,8.4389,8.4542,8.4313,8.4466,183654.0746
2014-02-03 12:35:00,22.09,22.1,22.06,22.06,250178.18959372773,8.4466,8.4504,8.4351,8.4351,250178.1896
2014-02-03 12:40:00,22.06,22.09,22.06,22.08,194107.8641007365,8.4351,8.4466,8.4351,8.4428,194107.8641
2014-02-03 12:45:00,22.08,22.12,22.08,22.12,179377.5243525778,8.4428,8.4581,8.4428,8.4581,179377.5244
2014-02-03 12:50:00,22.12,22.16,22.12,22.16,373010.21620337374,8.4581,8.4733,8.4581,8.4733,373010.2162
2014-02-03 12:55:00,22.16,22.18,22.14,22.14,334046.09170824423,8.4733,8.481,8.4657,8.4657,334046.0917
2014-02-03 13:00:00,22.15,22.16,22.09,22.09,195770.96697552863,8.4695,8.4733,8.4466,8.4466,195770.967
2014-02-03 13:05:00,22.09,22.09,22.0,22.03,347588.50083155144,8.4466,8.4466,8.4122,8.4236,347588.5008
2014-02-03 13:10:00,22.03,22.03,21.99,22.01,190781.6583511523,8.4236,8.4236,8.4083,8.416,190781.6584
2014-02-03 13:15:00,22.01,22.05,22.01,22.04,318840.57971014496,8.416,8.4313,8.416,8.4275,318840.5797
2014-02-03 13:20:00,22.04,22.04,22.02,22.02,188405.79710144928,8.4275,8.4275,8.4198,8.4198,188405.7971
2014-02-03 13:25:00,22.02,22.02,21.98,21.99,315751.960085531,8.4198,8.4198,8.4045,8.4083,315751.9601
2014-02-03 13:30:00,21.99,22.03,21.97,22.02,184129.24685198383,8.4083,8.4236,8.4007,8.4198,184129.2469
2014-02-03 13:35:00,22.02,22.03,21.98,21.98,233547.16084580665,8.4198,8.4236,8.4045,8.4045,233547.1608
2014-02-03 13:40:00,21.98,22.0,21.97,22.0,299596.1035875505,8.4045,8.4122,8.4007,8.4122,299596.1036
2014-02-03 13:45:00,22.0,22.0,21.93,21.96,373722.9745782847,8.4122,8.4122,8.3854,8.3969,373722.9746
2014-02-03 13:50:00,21.96,21.97,21.94,21.95,463768.115942029,8.3969,8.4007,8.3892,8.393,463768.1159
2014-02-03 13:55:00,21.95,21.99,21.95,21.96,295081.9672131148,8.393,8.4083,8.393,8.3969,295081.9672
2014-02-03 14:00:00,21.96,21.98,21.94,21.98,214065.09859824184,8.3969,8.4045,8.3892,8.4045,214065.0986
2014-02-03 14:05:00,21.98,22.03,21.98,22.01,354003.3262057496,8.4045,8.4236,8.4045,8.416,354003.3262
2014-02-03 14:10:00,22.01,22.05,22.0,22.05,273699.2159657876,8.416,8.4313,8.4122,8.4313,273699.216
2014-02-03 14:15:00,22.05,22.07,22.04,22.07,269897.8379662628,8.4313,8.4389,8.4275,8.4389,269897.838
2014-02-03 14:20:00,22.07,22.07,22.05,22.05,281777.14421477786,8.4389,8.4389,8.4313,8.4313,281777.1442
2014-02-03 14:25:00,22.06,22.07,22.03,22.06,227607.50772154907,8.4351,8.4389,8.4236,8.4351,227607.5077
2014-02-03 14:30:00,22.06,22.06,22.03,22.03,309812.3069612735,8.4351,8.4351,8.4236,8.4236,309812.307
2014-02-03 14:35:00,22.03,22.06,22.03,22.03,322641.9577096698,8.4236,8.4351,8.4236,8.4236,322641.9577
2014-02-03 14:40:00,22.03,22.06,22.03,22.05,282252.3164647185,8.4236,8.4351,8.4236,8.4313,282252.3165
2014-02-03 14:45:00,22.05,22.08,22.04,22.08,349964.3620812545,8.4313,8.4428,8.4275,8.4428,349964.3621
2014-02-03 14:50:00,22.08,22.09,22.05,22.05,473746.73319078167,8.4428,8.4466,8.4313,8.4313,473746.7332
2014-02-03 14:55:00,22.05,22.07,22.05,22.05,316702.3045854122,8.4313,8.4389,8.4313,8.4313,316702.3046
2014-02-03 15:00:00,22.05,22.06,22.04,22.05,228795.43834640057,8.4313,8.4351,8.4275,8.4313,228795.4383
2014-02-03 15:05:00,22.05,22.06,22.05,22.06,297695.4145877881,8.4313,8.4351,8.4313,8.4351,297695.4146
2014-02-03 15:10:00,22.06,22.07,22.02,22.06,465668.8049417914,8.4351,8.4389,8.4198,8.4351,465668.8049
2014-02-03 15:15:00,22.07,22.11,22.06,22.09,420527.4411974341,8.4389,8.4542,8.4351,8.4466,420527.4412
2014-02-03 15:20:00,22.1,22.1,22.05,22.06,467094.3216916133,8.4504,8.4504,8.4313,8.4351,467094.3217
2014-02-03 15:25:00,22.06,22.12,22.06,22.11,360655.737704918,8.4351,8.4581,8.4351,8.4542,360655.7377
2014-02-03 15:30:00,22.11,22.12,22.09,22.1,376811.59420289856,8.4542,8.4581,8.4466,8.4504,376811.5942
2014-02-03 15:35:00,22.1,22.14,22.1,22.14,730577.3342836779,8.4504,8.4657,8.4504,8.4657,730577.3343
2014-02-03 15:40:00,22.14,22.14,22.12,22.12,602993.5851746259,8.4657,8.4657,8.4581,8.4581,602993.5852
2014-02-03 15:45:00,22.12,22.12,22.05,22.06,662865.2886671418,8.4581,8.4581,8.4313,8.4351,662865.2887
2014-02-03 15:50:00,22.06,22.07,22.03,22.06,1094084.1054882396,8.4351,8.4389,8.4236,8.4351,1094084.1055
2014-02-03 15:55:00,22.06,22.09,22.05,22.05,1089569.9691138037,8.4351,8.4466,8.4313,8.4313,1089569.9691
2014-02-04 09:30:00,22.12,22.16,22.09,22.15,816821.0976478974,8.4581,8.4733,8.4466,8.4695,816821.0976
2014-02-04 09:35:00,22.16,22.2,22.12,22.19,490852.9341886434,8.4733,8.4886,8.4581,8.4848,490852.9342
2014-02-04 09:40:00,22.19,22.22,22.17,22.17,535043.9534331196,8.4848,8.4963,8.4772,8.4772,535043.9534
2014-02-04 09:45:00,22.18,22.23,22.16,22.23,490140.1758137325,8.481,8.5001,8.4733,8.5001,490140.1758
2014-02-04 09:50:00,22.23,22.27,22.21,22.23,331907.81658351154,8.5001,8.5154,8.4925,8.5001,331907.8166
2014-02-04 09:55:00,22.24,22.31,22.23,22.28,450938.4651936327,8.5039,8.5307,8.5001,8.5192,450938.4652
2014-02-04 10:00:00,22.28,22.28,22.23,22.23,444761.2259444048,8.5192,8.5192,8.5001,8.5001,444761.2259
2014-02-04 10:05:00,22.23,22.27,22.22,22.24,568543.597053932,8.5001,8.5154,8.4963,8.5039,568543.5971
2014-02-04 10:10:00,22.25,22.27,22.24,22.27,332858.16108339274,8.5078,8.5154,8.5039,8.5154,332858.1611
2014-02-04 10:15:00,22.27,22.3,22.27,22.29,319078.16583511524,8.5154,8.5269,8.5154,8.5231,319078.1658
2014-02-04 10:20:00,22.29,22.3,22.27,22.29,368733.6659539083,8.5231,8.5269,8.5154,8.5231,368733.666
2014-02-04 10:25:00,22.28,22.3,22.27,22.3,287004.0389641245,8.5192,8.5269,8.5154,8.5269,287004.039
2014-02-04 10:30:00,22.3,22.35,22.3,22.33,283677.83321454027,8.5269,8.546,8.5269,8.5384,283677.8332
2014-02-04 10:35:00,22.33,22.33,22.28,22.3,350677.12045616534,8.5384,8.5384,8.5192,8.5269,350677.1205
2014-02-04 10:40:00,22.3,22.31,22.29,22.29,248990.2589688762,8.5269,8.5307,8.5231,8.5231,248990.259
2014-02-04 10:45:00,22.29,22.31,22.27,22.3,238536.46947018296,8.5231,8.5307,8.5154,8.5269,238536.4695
2014-02-04 10:50:00,22.3,22.3,22.28,22.29,386552.62532668095,8.5269,8.5269,8.5192,8.5231,386552.6253
2014-02-04 10:55:00,22.29,22.3,22.27,22.28,540508.4343074365,8.5231,8.5269,8.5154,8.5192,540508.4343
2014-02-04 11:00:00,22.28,22.32,22.27,22.29,477072.9389403659,8.5192,8.5345,8.5154,8.5231,477072.9389
2014-02-04 11:05:00,22.29,22.31,22.27,22.29,314801.6155856498,8.5231,8.5307,8.5154,8.5231,314801.6156
2014-02-04 11:10:00,22.29,22.31,22.28,22.3,473984.319315752,8.5231,8.5307,8.5192,8.5269,473984.3193
2014-02-04 11:15:00,22.3,22.3,22.28,22.29,464005.7020669993,8.5269,8.5269,8.5192,8.5231,464005.7021
2014-02-04 11:20:00,22.29,22.32,22.28,22.32,259919.2207175101,8.5231,8.5345,8.5192,8.5345,259919.2207
2014-02-04 11:25:00,22.32,22.33,22.29,22.3,304822.9983368971,8.5345,8.5384,8.5231,8.5269,304822.9983
2014-02-04 11:30:00,22.3,22.32,22.29,22.32,179139.93822760752,8.5269,8.5345,8.5231,8.5345,179139.9382
2014-02-04 11:35:00,22.32,22.35,22.32,22.35,303159.895462105,8.5345,8.546,8.5345,8.546,303159.8955
2014-02-04 11:40:00,22.36,22.37,22.31,22.35,284390.5915894512,8.5498,8.5536,8.5307,8.546,284390.5916
2014-02-04 11:45:00,22.35,22.35,22.31,22.35,109764.7897362794,8.546,8.546,8.5307,8.546,109764.7897
2014-02-04 11:50:00,22.34,22.34,22.31,22.32,125920.64623425993,8.5422,8.5422,8.5307,8.5345,125920.6462
2014-02-04 11:55:00,22.32,22.33,22.31,22.33,116892.37348538844,8.5345,8.5384,8.5307,8.5384,116892.3735
2014-02-04 12:00:00,22.33,22.35,22.32,22.35,153005.46448087433,8.5384,8.546,8.5345,8.546,153005.4645
2014-02-04 12:05:00,22.35,22.35,22.31,22.31,192919.93347588505,8.546,8.546,8.5307,8.5307,192919.9335
2014-02-04 12:10:00,22.31,22.32,22.31,22.31,172012.35447849846,8.5307,8.5345,8.5307,8.5307,172012.3545
2014-02-04 12:15:00,22.31,22.33,22.31,22.32,208363.03159895464,8.5307,8.5384,8.5307,8.5345,208363.0316
2014-02-04 12:20:00,22.32,22.32,22.3,22.32,180090.28272748872,8.5345,8.5345,8.5269,8.5345,180090.2827
2014-02-04 12:25:00,22.32,22.34,22.31,22.32,106200.99786172489,8.5345,8.5422,8.5307,8.5345,106200.9979
2014-02-04 12:30:00,22.32,22.34,22.31,22.33,123307.1988595866,8.5345,8.5422,8.5307,8.5384,123307.1989
2014-02-04 12:35:00,22.33,22.34,22.31,22.31,169874.07935376573,8.5384,8.5422,8.5307,8.5307,169874.0794
2014-02-04 12:40:00,22.31,22.34,22.3,22.33,143739.60560703254,8.5307,8.5422,8.5269,8.5384,143739.6056
2014-02-04 12:45:00,22.33,22.34,22.31,22.31,111190.3064861012,8.5384,8.5422,8.5307,8.5307,111190.3065
2014-02-04 12:50:00,22.31,22.32,22.3,22.3,203373.7229745783,8.5307,8.5345,8.5269,8.5269,203373.723
2014-02-04 12:55:00,22.3,22.33,22.3,22.32,153718.22285578522,8.5269,8.5384,8.5269,8.5345,153718.2229
2014-02-04 13:00:00,22.32,22.35,22.32,22.34,190781.6583511523,8.5345,8.546,8.5345,8.5422,190781.6584
2014-02-04 13:05:00,22.34,22.35,22.32,22.32,118793.06248515088,8.5422,8.546,8.5345,8.5345,118793.0625
2014-02-04 13:10:00,22.32,22.32,22.3,22.31,258018.53171774768,8.5345,8.5345,8.5269,8.5307,258018.5317
2014-02-04 13:15:00,22.31,22.32,22.3,22.32,115942.02898550723,8.5307,8.5345,8.5269,8.5345,115942.029
2014-02-04 13:20:00,22.32,22.32,22.3,22.32,107388.9284865764,8.5345,8.5345,8.5269,8.5345,107388.9285
2014-02-04 13:25:00,22.32,22.32,22.3,22.32,157757.18698028036,8.5345,8.5345,8.5269,8.5345,157757.187
2014-02-04 13:30:00,22.32,22.32,22.31,22.32,76265.14611546687,8.5345,8.5345,8.5307,8.5345,76265.1461
2014-02-04 13:35:00,22.32,22.32,22.3,22.32,268947.4934663816,8.5345,8.5345,8.5269,8.5345,268947.4935
2014-02-04 13:40:00,22.32,22.32,22.3,22.31,127583.74910905203,8.5345,8.5345,8.5269,8.5307,127583.7491
2014-02-04 13:45:00,22.31,22.31,22.3,22.3,186742.6942266572,8.5307,8.5307,8.5269,8.5269,186742.6942
2014-02-04 13:50:00,22.3,22.31,22.3,22.3,282727.48871465906,8.5269,8.5307,8.5269,8.5269,282727.4887
2014-02-04 13:55:00,22.3,22.31,22.3,22.3,342599.19220717513,8.5269,8.5307,8.5269,8.5269,342599.1922
2014-02-04 14:00:00,22.3,22.32,22.3,22.31,385364.6947018294,8.5269,8.5345,8.5269,8.5307,385364.6947
2014-02-04 14:05:00,22.31,22.31,22.3,22.31,189593.7277263008,8.5307,8.5307,8.5269,8.5307,189593.7277
2014-02-04 14:10:00,22.3,22.32,22.3,22.31,220717.5100974104,8.5269,8.5345,8.5269,8.5307,220717.5101
2014-02-04 14:15:00,22.31,22.32,22.3,22.3,240437.15846994537,8.5307,8.5345,8.5269,8.5269,240437.1585
2014-02-04 14:20:00,22.3,22.33,22.3,22.33,205274.4119743407,8.5269,8.5384,8.5269,8.5384,205274.412
2014-02-04 14:25:00,22.32,22.32,22.3,22.31,98835.82798764552,8.5345,8.5345,8.5269,8.5307,98835.828
2014-02-04 14:30:00,22.31,22.32,22.3,22.3,207412.68709907343,8.5307,8.5345,8.5269,8.5269,207412.6871
2014-02-04 14:35:00,22.3,22.32,22.3,22.31,198859.58660014256,8.5269,8.5345,8.5269,8.5307,198859.5866
2014-02-04 14:40:00,22.31,22.33,22.31,22.32,253266.8092183417,8.5307,8.5384,8.5307,8.5345,253266.8092
2014-02-04 14:45:00,22.32,22.33,22.3,22.31,216916.13209788548,8.5345,8.5384,8.5269,8.5307,216916.1321
2014-02-04 14:50:00,22.31,22.32,22.3,22.31,88382.03848895225,8.5307,8.5345,8.5269,8.5307,88382.0385
2014-02-04 14:55:00,22.31,22.32,22.31,22.31,155856.49798051795,8.5307,8.5345,8.5307,8.5307,155856.498
2014-02-04 15:00:00,22.31,22.33,22.3,22.3,275362.3188405797,8.5307,8.5384,8.5269,8.5269,275362.3188
2014-02-04 15:05:00,22.31,22.32,22.3,22.31,257305.7733428368,8.5307,8.5345,8.5269,8.5307,257305.7733
2014-02-04 15:10:00,22.31,22.32,22.3,22.31,387740.5559515325,8.5307,8.5345,8.5269,8.5307,387740.556
2014-02-04 15:15:00,22.31,22.32,22.3,22.31,383939.1779520076,8.5307,8.5345,8.5269,8.5307,383939.178
2014-02-04 15:20:00,22.31,22.31,22.3,22.3,411023.996198622,8.5307,8.5307,8.5269,8.5269,411023.9962
2014-02-04 15:25:00,22.3,22.31,22.24,22.24,557139.4630553576,8.5269,8.5307,8.5039,8.5039,557139.4631
2014-02-04 15:30:00,22.24,22.32,22.23,22.31,862675.2197671656,8.5039,8.5345,8.5001,8.5307,862675.2198
2014-02-04 15:35:00,22.31,22.32,22.3,22.31,402233.30957472086,8.5307,8.5345,8.5269,8.5307,402233.3096
2014-02-04 15:40:00,22.31,22.34,22.3,22.31,361843.6683297696,8.5307,8.5422,8.5269,8.5307,361843.6683
2014-02-04 15:45:00,22.32,22.33,22.3,22.31,476597.7666904253,8.5345,8.5384,8.5269,8.5307,476597.7667
2014-02-04 15:50:00,22.31,22.33,22.29,22.3,541221.1926823474,8.5307,8.5384,8.5231,8.5269,541221.1927
2014-02-04 15:55:00,22.3,22.31,22.26,22.27,1017106.2009978618,8.5269,8.5307,8.5116,8.5154,1017106.201
2014-02-05 09:30:00,22.01,22.2,21.9,22.18,978379.6626277026,8.416,8.4886,8.3739,8.481,978379.6626
2014-02-05 09:35:00,22.17,22.26,22.17,22.24,440722.2618199097,8.4772,8.5116,8.4772,8.5039,440722.2618
2014-02-05 09:40:00,22.24,22.27,22.21,22.23,461629.8408172963,8.5039,8.5154,8.4925,8.5001,461629.8408
2014-02-05 09:45:00,22.23,22.27,22.23,22.24,357329.53195533383,8.5001,8.5154,8.5001,8.5039,357329.532
2014-02-05 09:50:00,22.24,22.26,22.23,22.23,307198.85958660016,8.5039,8.5116,8.5001,8.5001,307198.8596
2014-02-05 09:55:00,22.23,22.27,22.18,22.25,226657.16322166787,8.5001,8.5154,8.481,8.5078,226657.1632
2014-02-05 10:00:00,22.24,22.39,22.24,22.31,606319.79092421,8.5039,8.5613,8.5039,8.5307,606319.7909
2014-02-05 10:05:00,22.31,22.31,22.26,22.26,280114.04133998574,8.5307,8.5307,8.5116,8.5116,280114.0413
2014-02-05 10:10:00,22.26,22.3,22.26,22.28,490852.9341886434,8.5116,8.5269,8.5116,8.5192,490852.9342
2014-02-05 10:15:00,22.27,22.3,22.26,22.28,342361.6060822048,8.5154,8.5269,8.5116,8.5192,342361.6061
2014-02-05 10:20:00,22.28,22.29,22.19,22.19,548823.948681397,8.5192,8.5231,8.4848,8.4848,548823.9487
2014-02-05 10:25:00,22.19,22.27,22.19,22.27,783796.6262770254,8.4848,8.5154,8.4848,8.5154,783796.6263
2014-02-05 10:30:00,22.27,22.27,22.18,22.23,488952.245188881,8.5154,8.5154,8.481,8.5001,488952.2452
2014-02-05 10:35:00,22.23,22.24,22.21,22.22,370396.7688287004,8.5001,8.5039,8.4925,8.4963,370396.7688
2014-02-05 10:40:00,22.22,22.23,22.19,22.2,393442.62295081967,8.4963,8.5001,8.4848,8.4886,393442.623
2014-02-05 10:45:00,22.2,22.2,22.14,22.14,373247.802328344,8.4886,8.4886,8.4657,8.4657,373247.8023
2014-02-05 10:50:00,22.14,22.19,22.14,22.18,477072.9389403659,8.4657,8.4848,8.4657,8.481,477072.9389
2014-02-05 10:55:00,22.19,22.19,22.18,22.18,353052.9817058684,8.4848,8.4848,8.481,8.481,353052.9817
2014-02-05 11:00:00,22.18,22.19,22.16,22.18,341648.8477072939,8.481,8.4848,8.4733,8.481,341648.8477
2014-02-05 11:05:00,22.17,22.17,22.15,22.16,284153.0054644809,8.4772,8.4772,8.4695,8.4733,284153.0055
2014-02-05 11:10:00,22.16,22.19,22.16,22.18,509147.0658113567,8.4733,8.4848,8.4733,8.481,509147.0658
2014-02-05 11:15:00,22.18,22.2,22.18,22.19,321216.44095984794,8.481,8.4886,8.481,8.4848,321216.441
2014-02-05 11:20:00,22.19,22.2,22.17,22.19,418151.5799477311,8.4848,8.4886,8.4772,8.4848,418151.5799
2014-02-05 11:25:00,22.19,22.27,22.18,22.27,434545.0225706819,8.4848,8.5154,8.481,8.5154,434545.0226
2014-02-05 11:30:00,22.27,22.28,22.19,22.19,322879.54383464006,8.5154,8.5192,8.4848,8.4848,322879.5438
2014-02-05 11:35:00,22.2,22.22,22.19,22.21,158232.35923022096,8.4886,8.4963,8.4848,8.4925,158232.3592
2014-02-05 11:40:00,22.21,22.24,22.21,22.23,156569.25635542884,8.4925,8.5039,8.4925,8.5001,156569.2564
2014-02-05 11:45:00,22.23,22.29,22.23,22.27,246851.9838441435,8.5001,8.5231,8.5001,8.5154,246851.9838
2014-02-05 11:50:00,22.27,22.28,22.25,22.26,166310.28747921123,8.5154,8.5192,8.5078,8.5116,166310.2875
2014-02-05 11:55:00,22.26,22.27,22.24,22.27,237110.95272036115,8.5116,8.5154,8.5039,8.5154,237110.9527
2014-02-05 12:00:00,22.27,22.29,22.26,22.28,207887.85934901403,8.5154,8.5231,8.5116,8.5192,207887.8593
2014-02-05 12:05:00,22.28,22.29,22.27,22.28,196483.72535043955,8.5192,8.5231,8.5154,8.5192,196483.7254
2014-02-05 12:10:00,22.28,22.28,22.27,22.27,188168.21097647896,8.5192,8.5192,8.5154,8.5154,188168.211
2014-02-05 12:15:00,22.27,22.29,22.26,22.29,151342.3616060822,8.5154,8.5231,8.5116,8.5231,151342.3616
2014-02-05 12:20:00,22.29,22.37,22.28,22.35,341411.2615823236,8.5231,8.5536,8.5192,8.546,341411.2616
2014-02-05 12:25:00,22.35,22.36,22.33,22.35,181278.21335234024,8.546,8.5498,8.5384,8.546,181278.2134
2014-02-05 12:30:00,22.35,22.37,22.34,22.36,162984.08172962698,8.546,8.5536,8.5422,8.5498,162984.0817
2014-02-05 12:35:00,22.36,22.38,22.35,22.37,208125.44547398432,8.5498,8.5575,8.546,8.5536,208125.4455
2014-02-05 12:40:00,22.37,22.38,22.37,22.38,131147.54098360657,8.5536,8.5575,8.5536,8.5575,131147.541
2014-02-05 12:45:00,22.38,22.42,22.38,22.41,297933.0007127584,8.5575,8.5728,8.5575,8.5689,297933.0007
2014-02-05 12:50:00,22.4,22.43,22.39,22.41,176526.4908529342,8.5651,8.5766,8.5613,8.5689,176526.4909
2014-02-05 12:55:00,22.41,22.48,22.41,22.46,391066.7617011167,8.5689,8.5957,8.5689,8.5881,391066.7617
2014-02-05 13:00:00,22.46,22.51,22.46,22.51,377999.5248277501,8.5881,8.6072,8.5881,8.6072,377999.5248
2014-02-05 13:05:00,22.51,22.54,22.5,22.51,335946.78070800664,8.6072,8.6186,8.6034,8.6072,335946.7807
2014-02-05 13:10:00,22.51,22.52,22.48,22.52,411261.58232359233,8.6072,8.611,8.5957,8.611,411261.5823
2014-02-05 13:15:00,22.52,22.59,22.51,22.59,572820.1473033975,8.611,8.6378,8.6072,8.6378,572820.1473
2014-02-05 13:20:00,22.59,22.64,22.58,22.62,1050368.258493704,8.6378,8.6569,8.6339,8.6492,1050368.2585
2014-02-05 13:25:00,22.61,22.61,22.57,22.61,952482.7750059396,8.6454,8.6454,8.6301,8.6454,952482.775
2014-02-05 13:30:00,22.61,22.61,22.56,22.57,441435.0201948207,8.6454,8.6454,8.6263,8.6301,441435.0202
2014-02-05 13:35:00,22.57,22.6,22.56,22.58,271798.5269660252,8.6301,8.6416,8.6263,8.6339,271798.527
2014-02-05 13:40:00,22.58,22.61,22.57,22.59,195770.96697552863,8.6339,8.6454,8.6301,8.6378,195770.967
2014-02-05 13:45:00,22.59,22.64,22.59,22.62,508196.7213114754,8.6378,8.6569,8.6378,8.6492,508196.7213
2014-02-05 13:50:00,22.62,22.67,22.62,22.65,379187.4554526016,8.6492,8.6684,8.6492,8.6607,379187.4555
2014-02-05 13:55:00,22.65,22.67,22.65,22.66,293418.86433832266,8.6607,8.6684,8.6607,8.6645,293418.8643
2014-02-05 14:00:00,22.66,22.67,22.63,22.65,761225.9444048468,8.6645,8.6684,8.6531,8.6607,761225.9444
2014-02-05 14:05:00,22.65,22.67,22.65,22.65,441197.4340698503,8.6607,8.6684,8.6607,8.6607,441197.4341
2014-02-05 14:10:00,22.65,22.66,22.64,22.64,270610.5963411737,8.6607,8.6645,8.6569,8.6569,270610.5963
2014-02-05 14:15:00,22.64,22.66,22.64,22.66,323354.7160845807,8.6569,8.6645,8.6569,8.6645,323354.7161
2014-02-05 14:20:00,22.65,22.67,22.65,22.66,330244.7137087194,8.6607,8.6684,8.6607,8.6645,330244.7137
2014-02-05 14:25:00,22.66,22.67,22.64,22.66,327868.8524590164,8.6645,8.6684,8.6569,8.6645,327868.8525
2014-02-05 14:30:00,22.66,22.66,22.64,22.65,425991.92207175103,8.6645,8.6645,8.6569,8.6607,425991.9221
2014-02-05 14:35:00,22.65,22.66,22.64,22.65,535756.7118080304,8.6607,8.6645,8.6569,8.6607,535756.7118
2014-02-05 14:40:00,22.65,22.66,22.62,22.64,438583.986695177,8.6607,8.6645,8.6492,8.6569,438583.9867
2014-02-05 14:45:00,22.64,22.65,22.64,22.64,379900.21382751246,8.6569,8.6607,8.6569,8.6569,379900.2138
2014-02-05 14:50:00,22.64,22.67,22.64,22.64,622713.2335471609,8.6569,8.6684,8.6569,8.6569,622713.2335
2014-02-05 14:55:00,22.64,22.65,22.59,22.59,519600.8553100499,8.6569,8.6607,8.6378,8.6378,519600.8553
2014-02-05 15:00:00,22.59,22.62,22.59,22.61,357329.53195533383,8.6378,8.6492,8.6378,8.6454,357329.532
2014-02-05 15:05:00,22.61,22.67,22.61,22.67,516274.64956046565,8.6454,8.6684,8.6454,8.6684,516274.6496
2014-02-05 15:10:00,22.67,22.67,22.65,22.65,526966.0251841292,8.6684,8.6684,8.6607,8.6607,526966.0252
2014-02-05 15:15:00,22.65,22.67,22.64,22.66,351627.46495604655,8.6607,8.6684,8.6569,8.6645,351627.465
2014-02-05 15:20:00,22.66,22.69,22.66,22.69,747208.363031599,8.6645,8.676,8.6645,8.676,747208.363
2014-02-05 15:25:00,22.69,22.75,22.69,22.74,1086243.7633642196,8.676,8.6989,8.676,8.6951,1086243.7634
2014-02-05 15:30:00,22.74,22.74,22.65,22.67,523164.6471846044,8.6951,8.6951,8.6607,8.6684,523164.6472
2014-02-05 15:35:00,22.67,22.67,22.62,22.64,827512.473271561,8.6684,8.6684,8.6492,8.6569,827512.4733
2014-02-05 15:40:00,22.64,22.67,22.64,22.67,523402.2333095747,8.6569,8.6684,8.6569,8.6684,523402.2333
2014-02-05 15:45:00,22.67,22.73,22.67,22.69,1109764.7897362795,8.6684,8.6913,8.6684,8.676,1109764.7897
2014-02-05 15:50:00,22.69,22.69,22.58,22.59,1113803.7538607745,8.676,8.676,8.6339,8.6378,1113803.7539
2014-02-05 15:55:00,22.59,22.61,22.53,22.53,2131622.713233548,8.6378,8.6454,8.6148,8.6148,2131622.7132
2014-02-06 09:30:00,22.61,22.63,22.53,22.63,594202.8985507246,8.6454,8.6531,8.6148,8.6531,594202.8986
2014-02-06 09:35:00,22.63,22.7,22.63,22.69,539320.503682585,8.6531,8.6798,8.6531,8.676,539320.5037
2014-02-06 09:40:00,22.69,22.72,22.69,22.71,523164.6471846044,8.676,8.6875,8.676,8.6837,523164.6472
2014-02-06 09:45:00,22.7,22.73,22.7,22.73,392967.4507008791,8.6798,8.6913,8.6798,8.6913,392967.4507
2014-02-06 09:50:00,22.73,22.73,22.7,22.7,424566.4053219292,8.6913,8.6913,8.6798,8.6798,424566.4053
2014-02-06 09:55:00,22.7,22.7,22.66,22.67,475172.2499406035,8.6798,8.6798,8.6645,8.6684,475172.2499
2014-02-06 10:00:00,22.67,22.72,22.67,22.72,360655.737704918,8.6684,8.6875,8.6684,8.6875,360655.7377
2014-02-06 10:05:00,22.72,22.77,22.72,22.72,456165.35994297935,8.6875,8.7066,8.6875,8.6875,456165.3599
2014-02-06 10:10:00,22.72,22.73,22.7,22.73,424091.2330719886,8.6875,8.6913,8.6798,8.6913,424091.2331
2014-02-06 10:15:00,22.73,22.75,22.72,22.73,323354.7160845807,8.6913,8.6989,8.6875,8.6913,323354.7161
2014-02-06 10:20:00,22.73,22.73,22.69,22.69,459016.39344262297,8.6913,8.6913,8.676,8.676,459016.3934
2014-02-06 10:25:00,22.7,22.73,22.69,22.72,513186.02993585175,8.6798,8.6913,8.676,8.6875,513186.0299
2014-02-06 10:30:00,22.72,22.72,22.67,22.69,290092.6585887384,8.6875,8.6875,8.6684,8.676,290092.6586
2014-02-06 10:35:00,22.69,22.73,22.68,22.72,394392.9674507009,8.676,8.6913,8.6722,8.6875,394392.9675
2014-02-06 10:40:00,22.72,22.73,22.72,22.72,256355.4288429556,8.6875,8.6913,8.6875,8.6875,256355.4288
2014-02-06 10:45:00,22.73,22.74,22.72,22.72,327868.8524590164,8.6913,8.6951,8.6875,8.6875,327868.8525
2014-02-06 10:50:00,22.72,22.73,22.71,22.71,351627.46495604655,8.6875,8.6913,8.6837,8.6837,351627.465
2014-02-06 10:55:00,22.71,22.75,22.71,22.72,330482.2998336897,8.6837,8.6989,8.6837,8.6875,330482.2998
2014-02-06 11:00:00,22.72,22.74,22.72,22.73,238774.05559515324,8.6875,8.6951,8.6875,8.6913,238774.0556
2014-02-06 11:05:00,22.73,22.75,22.72,22.73,173437.87122832026,8.6913,8.6989,8.6875,8.6913,173437.8712
2014-02-06 11:10:00,22.72,22.73,22.71,22.73,226419.57709669755,8.6875,8.6913,8.6837,8.6913,226419.5771
2014-02-06 11:15:00,22.72,22.74,22.72,22.72,279401.2829650748,8.6875,8.6951,8.6875,8.6875,279401.283
2014-02-06 11:20:00,22.72,22.75,22.72,22.74,285578.5222143027,8.6875,8.6989,8.6875,8.6951,285578.5222
2014-02-06 11:25:00,22.74,22.75,22.72,22.73,309337.13471133285,8.6951,8.6989,8.6875,8.6913,309337.1347
2014-02-06 11:30:00,22.73,22.76,22.72,22.72,171774.76835352817,8.6913,8.7028,8.6875,8.6875,171774.7684
2014-02-06 11:35:00,22.72,22.73,22.71,22.71,312425.7543359468,8.6875,8.6913,8.6837,8.6837,312425.7543
2014-02-06 11:40:00,22.71,22.73,22.71,22.72,424803.9914468995,8.6837,8.6913,8.6837,8.6875,424803.9914
2014-02-06 11:45:00,22.72,22.75,22.72,22.75,208125.44547398432,8.6875,8.6989,8.6875,8.6989,208125.4455
2014-02-06 11:50:00,22.75,22.77,22.73,22.75,257780.9455927774,8.6989,8.7066,8.6913,8.6989,257780.9456
2014-02-06 11:55:00,22.75,22.78,22.73,22.78,484438.10881444527,8.6989,8.7104,8.6913,8.7104,484438.1088
2014-02-06 12:00:00,22.78,22.83,22.78,22.83,470895.69969113806,8.7104,8.7295,8.7104,8.7295,470895.6997
2014-02-06 12:05:00,22.83,22.85,22.83,22.83,214065.09859824184,8.7295,8.7372,8.7295,8.7295,214065.0986
2014-02-06 12:10:00,22.83,22.83,22.82,22.82,245664.053219292,8.7295,8.7295,8.7257,8.7257,245664.0532
2014-02-06 12:15:00,22.82,22.86,22.82,22.85,429793.3000712759,8.7257,8.741,8.7257,8.7372,429793.3001
2014-02-06 12:20:00,22.85,22.89,22.85,22.87,496555.0011879306,8.7372,8.7525,8.7372,8.7448,496555.0012
2014-02-06 12:25:00,22.87,22.89,22.85,22.85,201235.4478498456,8.7448,8.7525,8.7372,8.7372,201235.4478
2014-02-06 12:30:00,22.85,22.89,22.85,22.89,233071.988595866,8.7372,8.7525,8.7372,8.7525,233071.9886
2014-02-06 12:35:00,22.89,22.89,22.88,22.89,149679.2587312901,8.7525,8.7525,8.7487,8.7525,149679.2587
2014-02-06 12:40:00,22.89,22.95,22.89,22.95,555476.3601805655,8.7525,8.7754,8.7525,8.7754,555476.3602
2014-02-06 12:45:00,22.95,22.95,22.88,22.89,271798.5269660252,8.7754,8.7754,8.7487,8.7525,271798.527
2014-02-06 12:50:00,22.89,22.9,22.88,22.9,181040.62722737,8.7525,8.7563,8.7487,8.7563,181040.6272
2014-02-06 12:55:00,22.9,22.91,22.9,22.9,312188.16821097647,8.7563,8.7601,8.7563,8.7563,312188.1682
2014-02-06 13:00:00,22.9,22.92,22.9,22.91,270848.182466144,8.7563,8.7639,8.7563,8.7601,270848.1825
2014-02-06 13:05:00,22.91,22.91,22.9,22.91,194345.4502257068,8.7601,8.7601,8.7563,8.7601,194345.4502
2014-02-06 13:10:00,22.91,22.93,22.91,22.91,266334.04609170824,8.7601,8.7678,8.7601,8.7601,266334.0461
2014-02-06 13:15:00,22.91,22.92,22.9,22.9,177714.4214777857,8.7601,8.7639,8.7563,8.7563,177714.4215
2014-02-06 13:20:00,22.9,22.91,22.88,22.88,176526.4908529342,8.7563,8.7601,8.7487,8.7487,176526.4909
2014-02-06 13:25:00,22.88,22.89,22.87,22.88,166072.7013542409,8.7487,8.7525,8.7448,8.7487,166072.7014
2014-02-06 13:30:00,22.88,22.9,22.88,22.9,123544.7849845569,8.7487,8.7563,8.7487,8.7563,123544.785
2014-02-06 13:35:00,22.9,22.9,22.88,22.88,171062.00997861725,8.7563,8.7563,8.7487,8.7487,171062.01
2014-02-06 13:40:00,22.88,22.89,22.88,22.88,110952.72036113092,8.7487,8.7525,8.7487,8.7487,110952.7204
2014-02-06 13:45:00,22.89,22.9,22.88,22.89,224518.8880969352,8.7525,8.7563,8.7487,8.7525,224518.8881
2014-02-06 13:50:00,22.89,22.91,22.89,22.9,217153.7182228558,8.7525,8.7601,8.7525,8.7563,217153.7182
2014-02-06 13:55:00,22.91,22.92,22.88,22.88,253979.5675932525,8.7601,8.7639,8.7487,8.7487,253979.5676
2014-02-06 14:00:00,22.88,22.9,22.88,22.89,155856.49798051795,8.7487,8.7563,8.7487,8.7525,155856.498
2014-02-06 14:05:00,22.89,22.9,22.88,22.89,196008.5531004989,8.7525,8.7563,8.7487,8.7525,196008.5531
2014-02-06 14:10:00,22.89,22.89,22.86,22.87,308624.37633642193,8.7525,8.7525,8.741,8.7448,308624.3763
2014-02-06 14:15:00,22.87,22.88,22.86,22.88,295081.9672131148,8.7448,8.7487,8.741,8.7487,295081.9672
2014-02-06 14:20:00,22.88,22.9,22.88,22.9,437633.64219529583,8.7487,8.7563,8.7487,8.7563,437633.6422
2014-02-06 14:25:00,22.89,22.92,22.89,22.92,329531.9553338085,8.7525,8.7639,8.7525,8.7639,329531.9553
2014-02-06 14:30:00,22.92,22.92,22.88,22.88,198146.82822523164,8.7639,8.7639,8.7487,8.7487,198146.8282
2014-02-06 14:35:00,22.88,22.91,22.88,22.91,178664.76597766692,8.7487,8.7601,8.7487,8.7601,178664.766
2014-02-06 14:40:00,22.91,22.91,22.91,22.91,197196.48372535044,8.7601,8.7601,8.7601,8.7601,197196.4837
2014-02-06 14:45:00,22.91,22.91,22.88,22.89,258731.2900926586,8.7601,8.7601,8.7487,8.7525,258731.2901
2014-02-06 14:50:00,22.89,22.91,22.89,22.91,296745.07008790685,8.7525,8.7601,8.7525,8.7601,296745.0701
2014-02-06 14:55:00,22.91,22.93,22.91,22.92,267284.39059158944,8.7601,8.7678,8.7601,8.7639,267284.3906
2014-02-06 15:00:00,22.92,22.93,22.91,22.91,330007.1275837491,8.7639,8.7678,8.7601,8.7601,330007.1276
2014-02-06 15:05:00,22.91,22.92,22.91,22.92,351389.87883107626,8.7601,8.7639,8.7601,8.7639,351389.8788
2014-02-06 15:10:00,22.92,22.94,22.92,22.94,404133.99857448327,8.7639,8.7716,8.7639,8.7716,404133.9986
2014-02-06 15:15:00,22.93,22.94,22.9,22.9,435020.1948206225,8.7678,8.7716,8.7563,8.7563,435020.1948
2014-02-06 15:20:00,22.91,22.92,22.9,22.91,685911.1427892611,8.7601,8.7639,8.7563,8.7601,685911.1428
2014-02-06 15:25:00,22.91,22.91,22.89,22.9,205274.4119743407,8.7601,8.7601,8.7525,8.7563,205274.412
2014-02-06 15:30:00,22.9,22.91,22.87,22.87,413162.27132335474,8.7563,8.7601,8.7448,8.7448,413162.2713
2014-02-06 15:35:00,22.87,22.89,22.86,22.89,425279.1636968401,8.7448,8.7525,8.741,8.7525,425279.1637
2014-02-06 15:40:00,22.9,22.94,22.9,22.93,490852.9341886434,8.7563,8.7716,8.7563,8.7678,490852.9342
2014-02-06 15:45:00,22.93,22.94,22.89,22.9,478973.6279401283,8.7678,8.7716,8.7525,8.7563,478973.6279
2014-02-06 15:50:00,22.9,22.91,22.89,22.9,558327.3936802091,8.7563,8.7601,8.7525,8.7563,558327.3937
2014-02-06 15:55:00,22.9,22.91,22.87,22.88,1103825.1366120218,8.7563,8.7601,8.7448,8.7487,1103825.1366
2014-02-07 09:30:00,22.92,22.97,22.88,22.91,782133.5234022334,8.7639,8.7831,8.7487,8.7601,782133.5234
2014-02-07 09:35:00,22.91,22.94,22.83,22.83,560703.2549299122,8.7601,8.7716,8.7295,8.7295,560703.2549
2014-02-07 09:40:00,22.83,22.96,22.83,22.93,437158.4699453552,8.7295,8.7792,8.7295,8.7678,437158.4699
2014-02-07 09:45:00,22.93,22.96,22.88,22.9,364457.1157044429,8.7678,8.7792,8.7487,8.7563,364457.1157
2014-02-07 09:50:00,22.9,22.9,22.77,22.79,464956.0465668805,8.7563,8.7563,8.7066,8.7142,464956.0466
2014-02-07 09:55:00,22.8,22.82,22.74,22.77,312663.3404609171,8.7181,8.7257,8.6951,8.7066,312663.3405
2014-02-07 10:00:00,22.78,22.81,22.75,22.8,282965.0748396293,8.7104,8.7219,8.6989,8.7181,282965.0748
2014-02-07 10:05:00,22.79,22.83,22.77,22.8,226894.74934663816,8.7142,8.7295,8.7066,8.7181,226894.7493
2014-02-07 10:10:00,22.79,22.79,22.73,22.74,248990.2589688762,8.7142,8.7142,8.6913,8.6951,248990.259
2014-02-07 10:15:00,22.74,22.74,22.68,22.7,377999.5248277501,8.6951,8.6951,8.6722,8.6798,377999.5248
2014-02-07 10:20:00,22.7,22.73,22.67,22.69,414350.20194820623,8.6798,8.6913,8.6684,8.676,414350.2019
2014-02-07 10:25:00,22.68,22.72,22.66,22.69,747921.1214065099,8.6722,8.6875,8.6645,8.676,747921.1214
2014-02-07 10:30:00,22.68,22.71,22.67,22.68,532430.5060584462,8.6722,8.6837,8.6684,8.6722,532430.5061
2014-02-07 10:35:00,22.69,22.81,22.69,22.81,502494.65431218816,8.676,8.7219,8.676,8.7219,502494.6543
2014-02-07 10:40:00,22.81,22.83,22.74,22.75,338085.0558327394,8.7219,8.7295,8.6951,8.6989,338085.0558
2014-02-07 10:45:00,22.76,22.8,22.76,22.8,163696.8401045379,8.7028,8.7181,8.7028,8.7181,163696.8401
2014-02-07 10:50:00,22.8,22.83,22.79,22.83,206937.51484913283,8.7181,8.7295,8.7142,8.7295,206937.5148
2014-02-07 10:55:00,22.83,22.85,22.8,22.84,340698.5032074127,8.7295,8.7372,8.7181,8.7334,340698.5032
2014-02-07 11:00:00,22.84,22.87,22.82,22.86,269660.2518412925,8.7334,8.7448,8.7257,8.741,269660.2518
2014-02-07 11:05:00,22.85,22.88,22.85,22.87,161320.9788548349,8.7372,8.7487,8.7372,8.7448,161320.9789
2014-02-07 11:10:00,22.87,22.9,22.87,22.87,210501.30672368733,8.7448,8.7563,8.7448,8.7448,210501.3067
2014-02-07 11:15:00,22.87,22.9,22.87,22.89,285103.3499643621,8.7448,8.7563,8.7448,8.7525,285103.35
2014-02-07 11:20:00,22.89,22.92,22.88,22.9,229033.02447137088,8.7525,8.7639,8.7487,8.7563,229033.0245
2014-02-07 11:25:00,22.9,22.96,22.9,22.95,210026.1344737468,8.7563,8.7792,8.7563,8.7754,210026.1345
2014-02-07 11:30:00,22.95,23.0,22.95,23.0,282252.3164647185,8.7754,8.7945,8.7754,8.7945,282252.3165
2014-02-07 11:35:00,23.0,23.0,22.94,22.94,266571.6322166785,8.7945,8.7945,8.7716,8.7716,266571.6322
2014-02-07 11:40:00,22.94,22.96,22.94,22.95,241149.91684485623,8.7716,8.7792,8.7716,8.7754,241149.9168
2014-02-07 11:45:00,22.95,23.01,22.95,23.01,152530.29223093373,8.7754,8.7984,8.7754,8.7984,152530.2922
2014-02-07 11:50:00,23.01,23.04,23.0,23.03,186980.28035162747,8.7984,8.8098,8.7945,8.806,186980.2804
2014-02-07 11:55:00,23.03,23.04,23.01,23.04,153243.05060584462,8.806,8.8098,8.7984,8.8098,153243.0506
2014-02-07 12:00:00,23.04,23.04,23.0,23.01,193632.6918507959,8.8098,8.8098,8.7945,8.7984,193632.6919
2014-02-07 12:05:00,23.01,23.02,22.97,22.98,164647.1846044191,8.7984,8.8022,8.7831,8.7869,164647.1846
2014-02-07 12:10:00,22.98,22.99,22.97,22.98,152530.29223093373,8.7869,8.7907,8.7831,8.7869,152530.2922
2014-02-07 12:15:00,22.99,22.99,22.94,22.95,205511.998099311,8.7907,8.7907,8.7716,8.7754,205511.9981
2014-02-07 12:20:00,22.95,22.95,22.94,22.95,150629.6032311713,8.7754,8.7754,8.7716,8.7754,150629.6032
2014-02-07 12:25:00,22.95,22.95,22.94,22.95,134948.9189831314,8.7754,8.7754,8.7716,8.7754,134948.919
2014-02-07 12:30:00,22.95,22.97,22.93,22.94,276075.07721549063,8.7754,8.7831,8.7678,8.7716,276075.0772
2014-02-07 12:35:00,22.93,22.94,22.92,22.92,106438.5839866952,8.7678,8.7716,8.7639,8.7639,106438.584
2014-02-07 12:40:00,22.92,22.93,22.92,22.93,116654.78736041817,8.7639,8.7678,8.7639,8.7678,116654.7874
2014-02-07 12:45:00,22.93,22.94,22.93,22.93,121881.6821097648,8.7678,8.7716,8.7678,8.7678,121881.6821
2014-02-07 12:50:00,22.94,22.95,22.93,22.94,109764.7897362794,8.7716,8.7754,8.7678,8.7716,109764.7897
2014-02-07 12:55:00,22.94,22.96,22.93,22.95,128771.67973390354,8.7716,8.7792,8.7678,8.7754,128771.6797
2014-02-07 13:00:00,22.96,22.96,22.95,22.96,91233.07198859588,8.7792,8.7792,8.7754,8.7792,91233.072
2014-02-07 13:05:00,22.96,22.96,22.95,22.95,164409.59847944882,8.7792,8.7792,8.7754,8.7754,164409.5985
2014-02-07 13:10:00,22.96,22.97,22.95,22.96,159895.46210501308,8.7792,8.7831,8.7754,8.7792,159895.4621
2014-02-07 13:15:00,22.96,22.96,22.94,22.95,119030.64861012118,8.7792,8.7792,8.7716,8.7754,119030.6486
2014-02-07 13:20:00,22.94,22.99,22.94,22.97,272986.4575908767,8.7716,8.7907,8.7716,8.7831,272986.4576
2014-02-07 13:25:00,22.97,22.97,22.9,22.91,210738.89284865765,8.7831,8.7831,8.7563,8.7601,210738.8928
2014-02-07 13:30:00,22.91,22.94,22.9,22.94,113328.58161083392,8.7601,8.7716,8.7563,8.7716,113328.5816
2014-02-07 13:35:00,22.93,22.94,22.93,22.94,92421.00261344736,8.7678,8.7716,8.7678,8.7716,92421.0026
2014-02-07 13:40:00,22.94,22.97,22.94,22.96,219054.4072226182,8.7716,8.7831,8.7716,8.7792,219054.4072
2014-02-07 13:45:00,22.96,22.97,22.95,22.95,208838.20384889524,8.7792,8.7831,8.7754,8.7754,208838.2038
2014-02-07 13:50:00,22.95,22.96,22.92,22.92,127583.74910905203,8.7754,8.7792,8.7639,8.7639,127583.7491
2014-02-07 13:55:00,22.92,22.94,22.91,22.93,244713.7087194108,8.7639,8.7716,8.7601,8.7678,244713.7087
2014-02-07 14:00:00,22.94,22.96,22.93,22.96,203373.7229745783,8.7716,8.7792,8.7678,8.7792,203373.723
2014-02-07 14:05:00,22.96,22.98,22.95,22.96,166547.8736041815,8.7792,8.7869,8.7754,8.7792,166547.8736
2014-02-07 14:10:00,22.96,22.98,22.93,22.94,172012.35447849846,8.7792,8.7869,8.7678,8.7716,172012.3545
2014-02-07 14:15:00,22.94,22.96,22.93,22.96,133760.9883582799,8.7716,8.7792,8.7678,8.7792,133760.9884
2014-02-07 14:20:00,22.96,22.99,22.96,22.99,164884.77072938942,8.7792,8.7907,8.7792,8.7907,164884.7707
2014-02-07 14:25:00,22.99,23.0,22.99,23.0,157044.42860536944,8.7907,8.7945,8.7907,8.7945,157044.4286
2014-02-07 14:30:00,22.99,23.0,22.98,22.98,162271.3233547161,8.7907,8.7945,8.7869,8.7869,162271.3234
2014-02-07 14:35:00,22.98,22.99,22.96,22.96,116417.20123544784,8.7869,8.7907,8.7792,8.7792,116417.2012
2014-02-07 14:40:00,22.96,22.97,22.95,22.97,132573.05773342837,8.7792,8.7831,8.7754,8.7831,132573.0577
2014-02-07 14:45:00,22.97,22.99,22.97,22.97,156569.25635542884,8.7831,8.7907,8.7831,8.7831,156569.2564
2014-02-07 14:50:00,22.97,22.97,22.94,22.96,93608.93323829888,8.7831,8.7831,8.7716,8.7792,93608.9332
2014-02-07 14:55:00,22.96,22.96,22.94,22.96,179852.6966025184,8.7792,8.7792,8.7716,8.7792,179852.6966
2014-02-07 15:00:00,22.96,23.01,22.96,23.01,172725.11285340937,8.7792,8.7984,8.7792,8.7984,172725.1129
2014-02-07 15:05:00,23.0,23.01,22.98,22.99,133523.40223330958,8.7945,8.7984,8.7869,8.7907,133523.4022
2014-02-07 15:10:00,22.99,23.01,22.99,22.99,158707.53148016156,8.7907,8.7984,8.7907,8.7907,158707.5315
2014-02-07 15:15:00,22.99,23.0,22.96,22.98,257780.9455927774,8.7907,8.7945,8.7792,8.7869,257780.9456
2014-02-07 15:20:00,22.98,22.98,22.96,22.97,233784.7469707769,8.7869,8.7869,8.7792,8.7831,233784.747
2014-02-07 15:25:00,22.97,22.97,22.95,22.95,242575.4335946781,8.7831,8.7831,8.7754,8.7754,242575.4336
2014-02-07 15:30:00,22.96,22.97,22.94,22.95,420289.8550724638,8.7792,8.7831,8.7716,8.7754,420289.8551
2014-02-07 15:35:00,22.95,22.96,22.94,22.95,345212.6395818484,8.7754,8.7792,8.7716,8.7754,345212.6396
2014-02-07 15:40:00,22.95,22.95,22.94,22.94,425516.7498218104,8.7754,8.7754,8.7716,8.7716,425516.7498
2014-02-07 15:45:00,22.94,22.97,22.94,22.95,578522.2143026848,8.7716,8.7831,8.7716,8.7754,578522.2143
2014-02-07 15:50:00,22.95,22.97,22.94,22.96,578759.800427655,8.7754,8.7831,8.7716,8.7792,578759.8004
2014-02-07 15:55:00,22.96,22.99,22.96,22.98,1294606.7949631745,8.7792,8.7907,8.7792,8.7869,1294606.795
2014-02-10 09:30:00,22.93,22.93,22.63,22.63,1039439.29674507,8.7678,8.7678,8.6531,8.6531,1039439.2967
2014-02-10 09:35:00,22.63,22.81,22.62,22.8,739368.020907579,8.6531,8.7219,8.6492,8.7181,739368.0209
2014-02-10 09:40:00,22.8,22.8,22.72,22.75,503920.17106201,8.7181,8.7181,8.6875,8.6989,503920.1711
2014-02-10 09:45:00,22.75,22.79,22.74,22.77,401045.37894986937,8.6989,8.7142,8.6951,8.7066,401045.3789
2014-02-10 09:50:00,22.77,22.77,22.68,22.7,407222.6181990972,8.7066,8.7066,8.6722,8.6798,407222.6182
2014-02-10 09:55:00,22.7,22.74,22.69,22.71,427179.8526966025,8.6798,8.6951,8.676,8.6837,427179.8527
2014-02-10 10:00:00,22.72,22.79,22.69,22.77,685435.9705393205,8.6875,8.7142,8.676,8.7066,685435.9705
2014-02-10 10:05:00,22.77,22.8,22.76,22.76,338322.6419577097,8.7066,8.7181,8.7028,8.7028,338322.642
2014-02-10 10:10:00,22.76,22.77,22.67,22.67,296982.6562128772,8.7028,8.7066,8.6684,8.6684,296982.6562
2014-02-10 10:15:00,22.68,22.68,22.66,22.67,301496.7925873129,8.6722,8.6722,8.6645,8.6684,301496.7926
2014-02-10 10:20:00,22.68,22.69,22.67,22.68,197434.06985032075,8.6722,8.676,8.6684,8.6722,197434.0699
2014-02-10 10:25:00,22.68,22.69,22.67,22.69,129484.43810881444,8.6722,8.676,8.6684,8.676,129484.4381
2014-02-10 10:30:00,22.69,22.69,22.66,22.66,374910.90520313615,8.676,8.676,8.6645,8.6645,374910.9052
2014-02-10 10:35:00,22.67,22.67,22.58,22.58,596341.1736754574,8.6684,8.6684,8.6339,8.6339,596341.1737
2014-02-10 10:40:00,22.58,22.59,22.52,22.56,828700.4038964125,8.6339,8.6378,8.611,8.6263,828700.4039
2014-02-10 10:45:00,22.56,22.57,22.5,22.51,472083.6303159896,8.6263,8.6301,8.6034,8.6072,472083.6303
2014-02-10 10:50:00,22.51,22.54,22.49,22.53,567830.8386790211,8.6072,8.6186,8.5995,8.6148,567830.8387
2014-02-10 10:55:00,22.53,22.56,22.53,22.55,296507.48396293656,8.6148,8.6263,8.6148,8.6225,296507.484
2014-02-10 11:00:00,22.55,22.58,22.54,22.56,222380.6129722024,8.6225,8.6339,8.6186,8.6263,222380.613
2014-02-10 11:05:00,22.55,22.61,22.55,22.61,192682.3473509147,8.6225,8.6454,8.6225,8.6454,192682.3474
2014-02-10 11:10:00,22.6,22.62,22.6,22.62,154668.56735566643,8.6416,8.6492,8.6416,8.6492,154668.5674
2014-02-10 11:15:00,22.62,22.63,22.61,22.63,134948.9189831314,8.6492,8.6531,8.6454,8.6531,134948.919
2014-02-10 11:20:00,22.62,22.66,22.62,22.66,181278.21335234024,8.6492,8.6645,8.6492,8.6645,181278.2134
2014-02-10 11:25:00,22.66,22.67,22.66,22.66,196008.5531004989,8.6645,8.6684,8.6645,8.6645,196008.5531
2014-02-10 11:30:00,22.66,22.67,22.64,22.64,258731.2900926586,8.6645,8.6684,8.6569,8.6569,258731.2901
2014-02-10 11:35:00,22.64,22.64,22.61,22.62,285340.9360893324,8.6569,8.6569,8.6454,8.6492,285340.9361
2014-02-10 11:40:00,22.62,22.65,22.62,22.65,117129.95961035875,8.6492,8.6607,8.6492,8.6607,117129.9596
2014-02-10 11:45:00,22.65,22.67,22.65,22.66,126870.99073414112,8.6607,8.6684,8.6607,8.6645,126870.9907
2014-02-10 11:50:00,22.66,22.67,22.62,22.63,229033.02447137088,8.6645,8.6684,8.6492,8.6531,229033.0245
2014-02-10 11:55:00,22.63,22.66,22.63,22.66,344262.2950819672,8.6531,8.6645,8.6531,8.6645,344262.2951
2014-02-10 12:00:00,22.66,22.68,22.64,22.64,227369.9215965788,8.6645,8.6722,8.6569,8.6569,227369.9216
2014-02-10 12:05:00,22.65,22.65,22.62,22.64,172962.69897837966,8.6607,8.6607,8.6492,8.6569,172962.699
2014-02-10 12:10:00,22.64,22.65,22.61,22.62,128771.67973390354,8.6569,8.6607,8.6454,8.6492,128771.6797
2014-02-10 12:15:00,22.62,22.66,22.62,22.65,158945.11760513188,8.6492,8.6645,8.6492,8.6607,158945.1176
2014-02-10 12:20:00,22.65,22.67,22.64,22.67,117605.13186029936,8.6607,8.6684,8.6569,8.6684,117605.1319
2014-02-10 12:25:00,22.67,22.67,22.64,22.64,160845.8066048943,8.6684,8.6684,8.6569,8.6569,160845.8066
2014-02-10 12:30:00,22.64,22.66,22.64,22.66,89094.79686386316,8.6569,8.6645,8.6569,8.6645,89094.7969
2014-02-10 12:35:00,22.66,22.67,22.64,22.64,116892.37348538844,8.6645,8.6684,8.6569,8.6569,116892.3735
2014-02-10 12:40:00,22.64,22.64,22.62,22.62,191969.5889760038,8.6569,8.6569,8.6492,8.6492,191969.589
2014-02-10 12:45:00,22.63,22.63,22.59,22.6,171062.00997861725,8.6531,8.6531,8.6378,8.6416,171062.01
2014-02-10 12:50:00,22.6,22.61,22.6,22.61,102399.61986220004,8.6416,8.6454,8.6416,8.6454,102399.6199
2014-02-10 12:55:00,22.61,22.62,22.61,22.62,113090.99548586363,8.6454,8.6492,8.6454,8.6492,113090.9955
2014-02-10 13:00:00,22.62,22.62,22.61,22.61,93133.76098835828,8.6492,8.6492,8.6454,8.6454,93133.761
2014-02-10 13:05:00,22.61,22.62,22.61,22.61,114278.92611071514,8.6454,8.6492,8.6454,8.6454,114278.9261
2014-02-10 13:10:00,22.61,22.61,22.57,22.57,104537.89498693276,8.6454,8.6454,8.6301,8.6301,104537.895
2014-02-10 13:15:00,22.57,22.59,22.55,22.58,203848.8952245189,8.6301,8.6378,8.6225,8.6339,203848.8952
2014-02-10 13:20:00,22.58,22.61,22.56,22.6,122594.4404846757,8.6339,8.6454,8.6263,8.6416,122594.4405
2014-02-10 13:25:00,22.61,22.62,22.6,22.62,96697.5528629128,8.6454,8.6492,8.6416,8.6492,96697.5529
2014-02-10 13:30:00,22.61,22.63,22.61,22.63,70800.66524114992,8.6454,8.6531,8.6454,8.6531,70800.6652
2014-02-10 13:35:00,22.63,22.64,22.63,22.64,129722.02423378474,8.6531,8.6569,8.6531,8.6569,129722.0242
2014-02-10 13:40:00,22.64,22.64,22.61,22.61,101449.27536231883,8.6569,8.6569,8.6454,8.6454,101449.2754
2014-02-10 13:45:00,22.61,22.62,22.61,22.62,82204.79923972441,8.6454,8.6492,8.6454,8.6492,82204.7992
2014-02-10 13:50:00,22.62,22.63,22.62,22.62,151579.9477310525,8.6492,8.6531,8.6492,8.6492,151579.9477
2014-02-10 13:55:00,22.63,22.63,22.59,22.59,212877.1679733904,8.6531,8.6531,8.6378,8.6378,212877.168
2014-02-10 14:00:00,22.59,22.61,22.59,22.61,146828.22523164647,8.6378,8.6454,8.6378,8.6454,146828.2252
2014-02-10 14:05:00,22.6,22.61,22.6,22.61,113328.58161083392,8.6416,8.6454,8.6416,8.6454,113328.5816
2014-02-10 14:10:00,22.61,22.62,22.61,22.61,159657.87598004277,8.6454,8.6492,8.6454,8.6454,159657.876
2014-02-10 14:15:00,22.61,22.62,22.61,22.61,100736.51698740794,8.6454,8.6492,8.6454,8.6454,100736.517
2014-02-10 14:20:00,22.61,22.61,22.59,22.6,196721.31147540984,8.6454,8.6454,8.6378,8.6416,196721.3115
2014-02-10 14:25:00,22.59,22.6,22.59,22.59,121644.09598479448,8.6378,8.6416,8.6378,8.6378,121644.096
2014-02-10 14:30:00,22.6,22.62,22.6,22.62,324067.47445949155,8.6416,8.6492,8.6416,8.6492,324067.4745
2014-02-10 14:35:00,22.61,22.64,22.61,22.63,182228.55785222145,8.6454,8.6569,8.6454,8.6531,182228.5579
2014-02-10 14:40:00,22.63,22.64,22.62,22.62,134711.3328581611,8.6531,8.6569,8.6492,8.6492,134711.3329
2014-02-10 14:45:00,22.62,22.64,22.62,22.64,90995.48586362557,8.6492,8.6569,8.6492,8.6569,90995.4859
2014-02-10 14:50:00,22.64,22.66,22.63,22.66,160133.04822998337,8.6569,8.6645,8.6531,8.6645,160133.0482
2014-02-10 14:55:00,22.67,22.67,22.64,22.66,129484.43810881444,8.6684,8.6684,8.6569,8.6645,129484.4381
2014-02-10 15:00:00,22.66,22.67,22.64,22.64,163459.25397956758,8.6645,8.6684,8.6569,8.6569,163459.254
2014-02-10 15:05:00,22.64,22.66,22.64,22.65,61059.63411736755,8.6569,8.6645,8.6569,8.6607,61059.6341
2014-02-10 15:10:00,22.66,22.66,22.63,22.63,150629.6032311713,8.6645,8.6645,8.6531,8.6531,150629.6032
2014-02-10 15:15:00,22.63,22.64,22.63,22.64,126870.99073414112,8.6531,8.6569,8.6531,8.6569,126870.9907
2014-02-10 15:20:00,22.64,22.64,22.62,22.63,195295.79472558803,8.6569,8.6569,8.6492,8.6531,195295.7947
2014-02-10 15:25:00,22.62,22.64,22.62,22.63,281064.38583986694,8.6492,8.6569,8.6492,8.6531,281064.3858
2014-02-10 15:30:00,22.63,22.64,22.62,22.64,252554.0508434308,8.6531,8.6569,8.6492,8.6569,252554.0508
2014-02-10 15:35:00,22.64,22.64,22.63,22.64,345212.6395818484,8.6569,8.6569,8.6531,8.6569,345212.6396
2014-02-10 15:40:00,22.64,22.64,22.64,22.64,201948.2062247565,8.6569,8.6569,8.6569,8.6569,201948.2062
2014-02-10 15:45:00,22.64,22.64,22.6,22.63,648134.9489189831,8.6569,8.6569,8.6416,8.6531,648134.9489
2014-02-10 15:50:00,22.63,22.63,22.61,22.61,867902.1145165123,8.6531,8.6531,8.6454,8.6454,867902.1145
2014-02-10 15:55:00,22.61,22.64,22.61,22.63,885008.315514374,8.6454,8.6569,8.6454,8.6531,885008.3155
2014-02-11 09:30:00,22.72,22.75,22.5,22.58,847469.7077690663,8.6875,8.6989,8.6034,8.6339,847469.7078
2014-02-11 09:35:00,22.59,22.63,22.55,22.62,287716.79733903543,8.6378,8.6531,8.6225,8.6492,287716.7973
2014-02-11 09:40:00,22.62,22.64,22.58,22.62,258731.2900926586,8.6492,8.6569,8.6339,8.6492,258731.2901
2014-02-11 09:45:00,22.62,22.66,22.61,22.63,284628.1777144215,8.6492,8.6645,8.6454,8.6531,284628.1777
2014-02-11 09:50:00,22.62,22.64,22.59,22.64,231646.4718460442,8.6492,8.6569,8.6378,8.6569,231646.4718
2014-02-11 09:55:00,22.63,22.67,22.62,22.65,234972.67759562843,8.6531,8.6684,8.6492,8.6607,234972.6776
2014-02-11 10:00:00,22.64,22.67,22.6,22.61,174150.62960323118,8.6569,8.6684,8.6416,8.6454,174150.6296
2014-02-11 10:05:00,22.61,22.63,22.57,22.58,345687.81183178903,8.6454,8.6531,8.6301,8.6339,345687.8118
2014-02-11 10:10:00,22.58,22.61,22.55,22.58,228557.85222143028,8.6339,8.6454,8.6225,8.6339,228557.8522
2014-02-11 10:15:00,22.58,22.6,22.53,22.54,319553.3380850558,8.6339,8.6416,8.6148,8.6186,319553.3381
2014-02-11 10:20:00,22.54,22.58,22.53,22.56,233547.16084580665,8.6186,8.6339,8.6148,8.6263,233547.1608
2014-02-11 10:25:00,22.56,22.61,22.56,22.61,151817.5338560228,8.6263,8.6454,8.6263,8.6454,151817.5339
2014-02-11 10:30:00,22.61,22.65,22.61,22.64,231884.0579710145,8.6454,8.6607,8.6454,8.6569,231884.058
2014-02-11 10:35:00,22.64,22.67,22.63,22.67,199097.17272511285,8.6569,8.6684,8.6531,8.6684,199097.1727
2014-02-11 10:40:00,22.67,22.68,22.62,22.62,195058.2086006177,8.6684,8.6722,8.6492,8.6492,195058.2086
2014-02-11 10:45:00,22.63,22.64,22.6,22.6,193395.1057258256,8.6531,8.6569,8.6416,8.6416,193395.1057
2014-02-11 10:50:00,22.61,22.63,22.6,22.6,304822.9983368971,8.6454,8.6531,8.6416,8.6416,304822.9983
2014-02-11 10:55:00,22.61,22.61,22.6,22.6,184604.4191019245,8.6454,8.6454,8.6416,8.6416,184604.4191
2014-02-11 11:00:00,22.6,22.63,22.6,22.6,165835.11522927062,8.6416,8.6531,8.6416,8.6416,165835.1152
2014-02-11 11:05:00,22.61,22.61,22.57,22.58,336659.5390829176,8.6454,8.6454,8.6301,8.6339,336659.5391
2014-02-11 11:10:00,22.58,22.59,22.5,22.52,419814.6828225232,8.6339,8.6378,8.6034,8.611,419814.6828
2014-02-11 11:15:00,22.52,22.56,22.51,22.55,297933.0007127584,8.611,8.6263,8.6072,8.6225,297933.0007
2014-02-11 11:20:00,22.55,22.58,22.55,22.58,155381.32573057734,8.6225,8.6339,8.6225,8.6339,155381.3257
2014-02-11 11:25:00,22.58,22.62,22.57,22.61,301496.7925873129,8.6339,8.6492,8.6301,8.6454,301496.7926
2014-02-11 11:30:00,22.61,22.63,22.56,22.56,235210.2637205987,8.6454,8.6531,8.6263,8.6263,235210.2637
2014-02-11 11:35:00,22.56,22.57,22.54,22.57,113090.99548586363,8.6263,8.6301,8.6186,8.6301,113090.9955
2014-02-11 11:40:00,22.57,22.6,22.57,22.58,103349.96436208126,8.6301,8.6416,8.6301,8.6339,103349.9644
2014-02-11 11:45:00,22.59,22.59,22.54,22.56,144927.53623188406,8.6378,8.6378,8.6186,8.6263,144927.5362
2014-02-11 11:50:00,22.56,22.58,22.56,22.58,127346.16298408172,8.6263,8.6339,8.6263,8.6339,127346.163
2014-02-11 11:55:00,22.58,22.61,22.57,22.61,185792.34972677595,8.6339,8.6454,8.6301,8.6454,185792.3497
2014-02-11 12:00:00,22.6,22.61,22.56,22.57,157757.18698028036,8.6416,8.6454,8.6263,8.6301,157757.187
2014-02-11 12:05:00,22.57,22.57,22.55,22.56,109527.2036113091,8.6301,8.6301,8.6225,8.6263,109527.2036
2014-02-11 12:10:00,22.56,22.56,22.54,22.55,173675.45735329058,8.6263,8.6263,8.6186,8.6225,173675.4574
2014-02-11 12:15:00,22.55,22.56,22.54,22.56,88382.03848895225,8.6225,8.6263,8.6186,8.6263,88382.0385
2014-02-11 12:20:00,22.56,22.56,22.56,22.56,81729.62698978379,8.6263,8.6263,8.6263,8.6263,81729.627
2014-02-11 12:25:00,22.56,22.57,22.56,22.56,145402.70848182467,8.6263,8.6301,8.6263,8.6263,145402.7085
2014-02-11 12:30:00,22.56,22.59,22.56,22.58,133523.40223330958,8.6263,8.6378,8.6263,8.6339,133523.4022
2014-02-11 12:35:00,22.58,22.61,22.58,22.59,220955.0962223806,8.6339,8.6454,8.6339,8.6378,220955.0962
2014-02-11 12:40:00,22.59,22.59,22.57,22.58,121881.6821097648,8.6378,8.6378,8.6301,8.6339,121881.6821
2014-02-11 12:45:00,22.58,22.6,22.58,22.59,96459.96673794252,8.6339,8.6416,8.6339,8.6378,96459.9667
2014-02-11 12:50:00,22.59,22.59,22.57,22.57,120931.3376098836,8.6378,8.6378,8.6301,8.6301,120931.3376
2014-02-11 12:55:00,22.57,22.59,22.57,22.59,115466.85673556665,8.6301,8.6378,8.6301,8.6378,115466.8567
2014-02-11 13:00:00,22.59,22.61,22.59,22.59,128296.50748396294,8.6378,8.6454,8.6378,8.6378,128296.5075
2014-02-11 13:05:00,22.59,22.62,22.59,22.62,187693.0387265384,8.6378,8.6492,8.6378,8.6492,187693.0387
2014-02-11 13:10:00,22.62,22.64,22.62,22.64,279163.69684010453,8.6492,8.6569,8.6492,8.6569,279163.6968
2014-02-11 13:15:00,22.64,22.66,22.64,22.65,212401.9957234497,8.6569,8.6645,8.6569,8.6607,212401.9957
2014-02-11 13:20:00,22.66,22.66,22.65,22.65,109289.6174863388,8.6645,8.6645,8.6607,8.6607,109289.6175
2014-02-11 13:25:00,22.65,22.66,22.64,22.66,121168.92373485387,8.6607,8.6645,8.6569,8.6645,121168.9237
2014-02-11 13:30:00,22.66,22.66,22.65,22.66,282727.48871465906,8.6645,8.6645,8.6607,8.6645,282727.4887
2014-02-11 13:35:00,22.66,22.67,22.66,22.66,124970.30173437872,8.6645,8.6684,8.6645,8.6645,124970.3017
2014-02-11 13:40:00,22.66,22.67,22.66,22.67,208838.20384889524,8.6645,8.6684,8.6645,8.6684,208838.2038
2014-02-11 13:45:00,22.67,22.68,22.66,22.67,111903.06486101211,8.6684,8.6722,8.6645,8.6684,111903.0649
2014-02-11 13:50:00,22.66,22.67,22.66,22.66,265858.87384176766,8.6645,8.6684,8.6645,8.6645,265858.8738
2014-02-11 13:55:00,22.66,22.67,22.66,22.67,309099.54858636257,8.6645,8.6684,8.6645,8.6684,309099.5486
2014-02-11 14:00:00,22.67,22.69,22.67,22.69,468995.0106913757,8.6684,8.676,8.6684,8.676,468995.0107
2014-02-11 14:05:00,22.69,22.69,22.68,22.69,804466.6191494417,8.676,8.676,8.6722,8.676,804466.6191
2014-02-11 14:10:00,22.69,22.69,22.68,22.69,161558.56497980517,8.676,8.676,8.6722,8.676,161558.565
2014-02-11 14:15:00,22.68,22.7,22.68,22.69,157519.60085531004,8.6722,8.6798,8.6722,8.676,157519.6009
2014-02-11 14:20:00,22.69,22.73,22.69,22.72,306723.6873366595,8.676,8.6913,8.676,8.6875,306723.6873
2014-02-11 14:25:00,22.72,22.74,22.71,22.74,570919.4583036351,8.6875,8.6951,8.6837,8.6951,570919.4583
2014-02-11 14:30:00,22.74,22.74,22.71,22.71,199097.17272511285,8.6951,8.6951,8.6837,8.6837,199097.1727
2014-02-11 14:35:00,22.71,22.75,22.71,22.75,202898.5507246377,8.6837,8.6989,8.6837,8.6989,202898.5507
2014-02-11 14:40:00,22.75,22.8,22.75,22.8,411261.58232359233,8.6989,8.7181,8.6989,8.7181,411261.5823
2014-02-11 14:45:00,22.79,22.85,22.79,22.85,364932.2879543835,8.7142,8.7372,8.7142,8.7372,364932.288
2014-02-11 14:50:00,22.85,22.85,22.81,22.81,248039.914468995,8.7372,8.7372,8.7219,8.7219,248039.9145
2014-02-11 14:55:00,22.81,22.83,22.81,22.83,227845.09384651936,8.7219,8.7295,8.7219,8.7295,227845.0938
2014-02-11 15:00:00,22.83,22.84,22.82,22.84,266571.6322166785,8.7295,8.7334,8.7257,8.7334,266571.6322
2014-02-11 15:05:00,22.84,22.85,22.83,22.83,361843.6683297696,8.7334,8.7372,8.7295,8.7295,361843.6683
2014-02-11 15:10:00,22.83,22.87,22.83,22.85,380612.9722024234,8.7295,8.7448,8.7295,8.7372,380612.9722
2014-02-11 15:15:00,22.86,22.86,22.84,22.85,200522.68947493468,8.741,8.741,8.7334,8.7372,200522.6895
2014-02-11 15:20:00,22.85,22.86,22.85,22.85,319553.3380850558,8.7372,8.741,8.7372,8.7372,319553.3381
2014-02-11 15:25:00,22.86,22.88,22.85,22.85,541458.7788073177,8.741,8.7487,8.7372,8.7372,541458.7788
2014-02-11 15:30:00,22.85,22.86,22.85,22.86,1237110.952720361,8.7372,8.741,8.7372,8.741,1237110.9527
2014-02-11 15:35:00,22.86,22.86,22.85,22.85,426229.5081967213,8.741,8.741,8.7372,8.7372,426229.5082
2014-02-11 15:40:00,22.85,22.86,22.85,22.85,579710.1449275363,8.7372,8.741,8.7372,8.7372,579710.1449
2014-02-11 15:45:00,22.86,22.91,22.85,22.89,1462580.1853171776,8.741,8.7601,8.7372,8.7525,1462580.1853
2014-02-11 15:50:00,22.89,22.89,22.83,22.85,1304110.2399619862,8.7525,8.7525,8.7295,8.7372,1304110.24
2014-02-11 15:55:00,22.84,22.86,22.84,22.86,1312188.1682109763,8.7334,8.741,8.7334,8.741,1312188.1682
2014-02-12 09:30:00,22.82,22.9,22.8,22.89,660014.2551674983,8.7257,8.7563,8.7181,8.7525,660014.2552
2014-02-12 09:35:00,22.89,22.98,22.87,22.96,379187.4554526016,8.7525,8.7869,8.7448,8.7792,379187.4555
2014-02-12 09:40:00,22.97,22.98,22.94,22.96,392967.4507008791,8.7831,8.7869,8.7716,8.7792,392967.4507
2014-02-12 09:45:00,22.96,23.02,22.96,23.01,365169.87407935376,8.7792,8.8022,8.7792,8.7984,365169.8741
2014-02-12 09:50:00,23.01,23.07,22.96,22.98,511522.9270610596,8.7984,8.8213,8.7792,8.7869,511522.9271
2014-02-12 09:55:00,22.98,22.99,22.87,22.92,777144.214777857,8.7869,8.7907,8.7448,8.7639,777144.2148
2014-02-12 10:00:00,22.92,23.04,22.89,22.99,419814.6828225232,8.7639,8.8098,8.7525,8.7907,419814.6828
2014-02-12 10:05:00,22.99,23.04,22.98,23.04,272748.8714659064,8.7907,8.8098,8.7869,8.8098,272748.8715
2014-02-12 10:10:00,23.04,23.09,23.01,23.04,455690.1876930387,8.8098,8.829,8.7984,8.8098,455690.1877
2014-02-12 10:15:00,23.04,23.04,22.96,22.96,411499.1684485626,8.8098,8.8098,8.7792,8.7792,411499.1684
2014-02-12 10:20:00,22.96,22.96,22.89,22.92,355666.4290805417,8.7792,8.7792,8.7525,8.7639,355666.4291
2014-02-12 10:25:00,22.92,22.96,22.91,22.95,226894.74934663816,8.7639,8.7792,8.7601,8.7754,226894.7493
2014-02-12 10:30:00,22.95,22.95,22.91,22.91,230696.12734616292,8.7754,8.7754,8.7601,8.7601,230696.1273
2014-02-12 10:35:00,22.92,22.92,22.88,22.88,292943.692088382,8.7639,8.7639,8.7487,8.7487,292943.6921
2014-02-12 10:40:00,22.88,22.88,22.85,22.87,164409.59847944882,8.7487,8.7487,8.7372,8.7448,164409.5985
2014-02-12 10:45:00,22.87,22.88,22.84,22.87,110002.3758612497,8.7448,8.7487,8.7334,8.7448,110002.3759
2014-02-12 10:50:00,22.87,22.89,22.86,22.88,238061.2972202424,8.7448,8.7525,8.741,8.7487,238061.2972
2014-02-12 10:55:00,22.88,22.89,22.85,22.86,262532.6680921834,8.7487,8.7525,8.7372,8.741,262532.6681
2014-02-12 11:00:00,22.86,22.88,22.85,22.85,172962.69897837966,8.741,8.7487,8.7372,8.7372,172962.699
2014-02-12 11:05:00,22.85,22.87,22.84,22.87,279163.69684010453,8.7372,8.7448,8.7334,8.7448,279163.6968
2014-02-12 11:10:00,22.87,22.89,22.85,22.88,361606.0822047992,8.7448,8.7525,8.7372,8.7487,361606.0822
2014-02-12 11:15:00,22.88,22.92,22.87,22.92,313851.2710857686,8.7487,8.7639,8.7448,8.7639,313851.2711
2014-02-12 11:20:00,22.92,22.93,22.89,22.92,481587.07531480165,8.7639,8.7678,8.7525,8.7639,481587.0753
2014-02-12 11:25:00,22.92,22.94,22.92,22.93,279163.69684010453,8.7639,8.7716,8.7639,8.7678,279163.6968
2014-02-12 11:30:00,22.93,22.94,22.89,22.92,269185.07959135185,8.7678,8.7716,8.7525,8.7639,269185.0796
2014-02-12 11:35:00,22.93,22.95,22.92,22.94,222855.78522214305,8.7678,8.7754,8.7639,8.7716,222855.7852
2014-02-12 11:40:00,22.94,22.95,22.92,22.93,139225.4692325968,8.7716,8.7754,8.7639,8.7678,139225.4692
2014-02-12 11:45:00,22.93,22.95,22.89,22.89,116892.37348538844,8.7678,8.7754,8.7525,8.7525,116892.3735
2014-02-12 11:50:00,22.89,22.93,22.89,22.91,201710.62009978617,8.7525,8.7678,8.7525,8.7601,201710.6201
2014-02-12 11:55:00,22.91,22.93,22.91,22.93,182703.73010216205,8.7601,8.7678,8.7601,8.7678,182703.7301
2014-02-12 12:00:00,22.93,22.94,22.92,22.93,147303.39748158708,8.7678,8.7716,8.7639,8.7678,147303.3975
2014-02-12 12:05:00,22.93,22.95,22.93,22.94,142551.67498218105,8.7678,8.7754,8.7678,8.7716,142551.675
2014-02-12 12:10:00,22.94,22.94,22.93,22.93,115942.02898550723,8.7716,8.7716,8.7678,8.7678,115942.029
2014-02-12 12:15:00,22.93,22.94,22.91,22.93,120456.16535994298,8.7678,8.7716,8.7601,8.7678,120456.1654
2014-02-12 12:20:00,22.92,22.95,22.92,22.95,138275.1247327156,8.7639,8.7754,8.7639,8.7754,138275.1247
2014-02-12 12:25:00,22.95,22.98,22.94,22.98,212401.9957234497,8.7754,8.7869,8.7716,8.7869,212401.9957
2014-02-12 12:30:00,22.98,23.04,22.98,23.04,414112.615823236,8.7869,8.8098,8.7869,8.8098,414112.6158
2014-02-12 12:35:00,23.04,23.04,23.02,23.03,206224.7564742219,8.8098,8.8098,8.8022,8.806,206224.7565
2014-02-12 12:40:00,23.03,23.03,23.0,23.01,169161.32097885484,8.806,8.806,8.7945,8.7984,169161.321
2014-02-12 12:45:00,23.02,23.02,23.0,23.0,103587.55048705156,8.8022,8.8022,8.7945,8.7945,103587.5505
2014-02-12 12:50:00,23.0,23.07,23.0,23.07,282252.3164647185,8.7945,8.8213,8.7945,8.8213,282252.3165
2014-02-12 12:55:00,23.07,23.1,23.06,23.09,518175.3385602281,8.8213,8.8328,8.8175,8.829,518175.3386
2014-02-12 13:00:00,23.08,23.09,23.05,23.05,162033.73722974578,8.8251,8.829,8.8137,8.8137,162033.7372
2014-02-12 13:05:00,23.05,23.08,23.04,23.08,156331.67023045855,8.8137,8.8251,8.8098,8.8251,156331.6702
2014-02-12 13:10:00,23.08,23.08,23.05,23.07,133048.22998336898,8.8251,8.8251,8.8137,8.8213,133048.23
2014-02-12 13:15:00,23.07,23.07,23.04,23.05,192919.93347588505,8.8213,8.8213,8.8098,8.8137,192919.9335
2014-02-12 13:20:00,23.04,23.07,23.02,23.07,157044.42860536944,8.8098,8.8213,8.8022,8.8213,157044.4286
2014-02-12 13:25:00,23.07,23.07,23.03,23.04,93608.93323829888,8.8213,8.8213,8.806,8.8098,93608.9332
2014-02-12 13:30:00,23.03,23.03,23.01,23.01,102162.03373722977,8.806,8.806,8.7984,8.7984,102162.0337
2014-02-12 13:35:00,23.01,23.02,22.99,22.99,223568.543597054,8.7984,8.8022,8.7907,8.7907,223568.5436
2014-02-12 13:40:00,22.99,23.0,22.98,22.98,157994.77310525067,8.7907,8.7945,8.7869,8.7869,157994.7731
2014-02-12 13:45:00,22.99,23.03,22.98,23.03,200285.1033499644,8.7907,8.806,8.7869,8.806,200285.1033
2014-02-12 13:50:00,23.03,23.06,23.01,23.02,265146.11546685675,8.806,8.8175,8.7984,8.8022,265146.1155
2014-02-12 13:55:00,23.02,23.03,23.01,23.03,79591.35186505108,8.8022,8.806,8.7984,8.806,79591.3519
2014-02-12 14:00:00,23.03,23.04,23.03,23.04,129484.43810881444,8.806,8.8098,8.806,8.8098,129484.4381
2014-02-12 14:05:00,23.04,23.06,23.04,23.06,163459.25397956758,8.8098,8.8175,8.8098,8.8175,163459.254
2014-02-12 14:10:00,23.05,23.06,23.03,23.03,161796.1511047755,8.8137,8.8175,8.806,8.806,161796.1511
2014-02-12 14:15:00,23.03,23.09,23.02,23.08,768591.1142789262,8.806,8.829,8.8022,8.8251,768591.1143
2014-02-12 14:20:00,23.07,23.11,23.07,23.08,484913.2810643858,8.8213,8.8366,8.8213,8.8251,484913.2811
2014-02-12 14:25:00,23.09,23.1,23.08,23.1,221667.8545972916,8.829,8.8328,8.8251,8.8328,221667.8546
2014-02-12 14:30:00,23.1,23.1,23.06,23.07,309337.13471133285,8.8328,8.8328,8.8175,8.8213,309337.1347
2014-02-12 14:35:00,23.07,23.09,23.07,23.08,170824.42385364696,8.8213,8.829,8.8213,8.8251,170824.4239
2014-02-12 14:40:00,23.08,23.09,23.04,23.04,241149.91684485623,8.8251,8.829,8.8098,8.8098,241149.9168
2014-02-12 14:45:00,23.04,23.05,23.01,23.02,295794.72558802564,8.8098,8.8137,8.7984,8.8022,295794.7256
2014-02-12 14:50:00,23.02,23.03,23.01,23.02,514136.37443573296,8.8022,8.806,8.7984,8.8022,514136.3744
2014-02-12 14:55:00,23.02,23.02,23.0,23.01,249227.84509384647,8.8022,8.8022,8.7945,8.7984,249227.8451
2014-02-12 15:00:00,23.01,23.04,23.01,23.04,270848.182466144,8.7984,8.8098,8.7984,8.8098,270848.1825
2014-02-12 15:05:00,23.03,23.05,23.03,23.05,194107.8641007365,8.806,8.8137,8.806,8.8137,194107.8641
2014-02-12 15:10:00,23.05,23.05,23.02,23.05,330482.2998336897,8.8137,8.8137,8.8022,8.8137,330482.2998
2014-02-12 15:15:00,23.05,23.08,23.05,23.08,269897.8379662628,8.8137,8.8251,8.8137,8.8251,269897.838
2014-02-12 15:20:00,23.08,23.08,23.05,23.05,234735.0914706581,8.8251,8.8251,8.8137,8.8137,234735.0915
2014-02-12 15:25:00,23.06,23.07,23.05,23.05,163221.6678545973,8.8175,8.8213,8.8137,8.8137,163221.6679
2014-02-12 15:30:00,23.05,23.06,23.05,23.05,310762.6514611547,8.8137,8.8175,8.8137,8.8137,310762.6515
2014-02-12 15:35:00,23.05,23.05,23.02,23.02,308149.20408648136,8.8137,8.8137,8.8022,8.8022,308149.2041
2014-02-12 15:40:00,23.02,23.04,23.02,23.04,384414.3502019482,8.8022,8.8098,8.8022,8.8098,384414.3502
2014-02-12 15:45:00,23.04,23.06,23.04,23.06,585174.6258018531,8.8098,8.8175,8.8098,8.8175,585174.6258
2014-02-12 15:50:00,23.06,23.07,23.03,23.04,806842.4803991447,8.8175,8.8213,8.806,8.8098,806842.4804
2014-02-12 15:55:00,23.04,23.08,23.03,23.08,855547.6360180565,8.8098,8.8251,8.806,8.8251,855547.636
2014-02-13 09:30:00,22.93,22.94,22.79,22.88,511522.9270610596,8.7678,8.7716,8.7142,8.7487,511522.9271
2014-02-13 09:35:00,22.88,22.89,22.77,22.8,501544.30981230695,8.7487,8.7525,8.7066,8.7181,501544.3098
2014-02-13 09:40:00,22.8,22.85,22.8,22.84,305535.75671180803,8.7181,8.7372,8.7181,8.7334,305535.7567
2014-02-13 09:45:00,22.83,22.88,22.83,22.86,448800.1900689,8.7295,8.7487,8.7295,8.741,448800.1901
2014-02-13 09:50:00,22.86,22.9,22.86,22.88,320266.09645996673,8.741,8.7563,8.741,8.7487,320266.0965
2014-02-13 09:55:00,22.89,22.9,22.88,22.88,234972.67759562843,8.7525,8.7563,8.7487,8.7487,234972.6776
2014-02-13 10:00:00,22.88,22.93,22.88,22.93,210738.89284865765,8.7487,8.7678,8.7487,8.7678,210738.8928
2014-02-13 10:05:00,22.93,22.94,22.92,22.94,419577.0966975529,8.7678,8.7716,8.7639,8.7716,419577.0967
2014-02-13 10:10:00,22.94,22.99,22.93,22.99,128534.09360893324,8.7716,8.7907,8.7678,8.7907,128534.0936
2014-02-13 10:15:00,22.99,23.07,22.99,23.07,256355.4288429556,8.7907,8.8213,8.7907,8.8213,256355.4288
2014-02-13 10:20:00,23.07,23.08,23.04,23.05,215015.44309812307,8.8213,8.8251,8.8098,8.8137,215015.4431
2014-02-13 10:25:00,23.04,23.05,23.03,23.03,155856.49798051795,8.8098,8.8137,8.806,8.806,155856.498
2014-02-13 10:30:00,23.03,23.04,23.01,23.04,146353.05298170587,8.806,8.8098,8.7984,8.8098,146353.053
2014-02-13 10:35:00,23.04,23.05,23.01,23.02,156806.84248039915,8.8098,8.8137,8.7984,8.8022,156806.8425
2014-02-13 10:40:00,23.02,23.05,23.0,23.05,151104.7754811119,8.8022,8.8137,8.7945,8.8137,151104.7755
2014-02-13 10:45:00,23.05,23.08,23.03,23.04,440959.84794488,8.8137,8.8251,8.806,8.8098,440959.8479
2014-02-13 10:50:00,23.03,23.08,23.02,23.07,368020.9075789974,8.806,8.8251,8.8022,8.8213,368020.9076
2014-02-13 10:55:00,23.07,23.08,23.06,23.06,178902.3521026372,8.8213,8.8251,8.8175,8.8175,178902.3521
2014-02-13 11:00:00,23.07,23.07,23.05,23.06,221905.44072226185,8.8213,8.8213,8.8137,8.8175,221905.4407
2014-02-13 11:05:00,23.06,23.06,22.99,23.0,258256.117842718,8.8175,8.8175,8.7907,8.7945,258256.1178
2014-02-13 11:10:00,22.99,22.99,22.96,22.96,388690.9004514137,8.7907,8.7907,8.7792,8.7792,388690.9005
2014-02-13 11:15:00,22.96,22.96,22.94,22.96,391304.347826087,8.7792,8.7792,8.7716,8.7792,391304.3478
2014-02-13 11:20:00,22.96,22.98,22.95,22.95,266571.6322166785,8.7792,8.7869,8.7754,8.7754,266571.6322
2014-02-13 11:25:00,22.95,22.95,22.93,22.95,292468.51983844145,8.7754,8.7754,8.7678,8.7754,292468.5198
2014-02-13 11:30:00,22.95,22.96,22.94,22.96,320741.26870990737,8.7754,8.7792,8.7716,8.7792,320741.2687
2014-02-13 11:35:00,22.96,22.96,22.96,22.96,102637.20598717035,8.7792,8.7792,8.7792,8.7792,102637.206
2014-02-13 11:40:00,22.96,22.96,22.94,22.96,227369.9215965788,8.7792,8.7792,8.7716,8.7792,227369.9216
2014-02-13 11:45:00,22.96,22.96,22.95,22.96,168923.73485388453,8.7792,8.7792,8.7754,8.7792,168923.7349
2014-02-13 11:50:00,22.96,22.98,22.96,22.98,123069.6127346163,8.7792,8.7869,8.7792,8.7869,123069.6127
2014-02-13 11:55:00,22.98,23.03,22.97,23.02,465668.8049417914,8.7869,8.806,8.7831,8.8022,465668.8049
2014-02-13 12:00:00,23.02,23.02,22.98,22.99,544309.8123069613,8.8022,8.8022,8.7869,8.7907,544309.8123
2014-02-13 12:05:00,22.98,22.98,22.98,22.98,152055.11998099313,8.7869,8.7869,8.7869,8.7869,152055.12
2014-02-13 12:10:00,22.98,22.98,22.96,22.98,209788.54834877644,8.7869,8.7869,8.7792,8.7869,209788.5483
2014-02-13 12:15:00,22.98,22.98,22.96,22.98,230458.5412211927,8.7869,8.7869,8.7792,8.7869,230458.5412
2014-02-13 12:20:00,22.98,22.98,22.97,22.98,171537.18222855785,8.7869,8.7869,8.7831,8.7869,171537.1822
2014-02-13 12:25:00,22.98,22.98,22.97,22.97,132573.05773342837,8.7869,8.7869,8.7831,8.7831,132573.0577
2014-02-13 12:30:00,22.97,22.99,22.95,22.95,431456.402946068,8.7831,8.7907,8.7754,8.7754,431456.4029
2014-02-13 12:35:00,22.96,22.96,22.95,22.95,166072.7013542409,8.7792,8.7792,8.7754,8.7754,166072.7014
2014-02-13 12:40:00,22.95,23.0,22.95,23.0,186505.10810168687,8.7754,8.7945,8.7754,8.7945,186505.1081
2014-02-13 12:45:00,23.0,23.02,23.0,23.01,133760.9883582799,8.7945,8.8022,8.7945,8.7984,133760.9884
2014-02-13 12:50:00,23.01,23.04,23.0,23.04,138512.71085768592,8.7984,8.8098,8.7945,8.8098,138512.7109
2014-02-13 12:55:00,23.04,23.04,23.02,23.02,109764.7897362794,8.8098,8.8098,8.8022,8.8022,109764.7897
2014-02-13 13:00:00,23.03,23.03,23.02,23.02,85293.41886433832,8.806,8.806,8.8022,8.8022,85293.4189
2014-02-13 13:05:00,23.03,23.04,23.03,23.04,189593.7277263008,8.806,8.8098,8.806,8.8098,189593.7277
2014-02-13 13:10:00,23.04,23.04,23.03,23.04,90045.14136374436,8.8098,8.8098,8.806,8.8098,90045.1414
2014-02-13 13:15:00,23.03,23.04,23.03,23.04,189118.5554763602,8.806,8.8098,8.806,8.8098,189118.5555
2014-02-13 13:20:00,23.04,23.04,23.03,23.04,59634.11736754574,8.8098,8.8098,8.806,8.8098,59634.1174
2014-02-13 13:25:00,23.04,23.04,23.03,23.04,76977.90449037777,8.8098,8.8098,8.806,8.8098,76977.9045
2014-02-13 13:30:00,23.04,23.04,23.02,23.03,182228.55785222145,8.8098,8.8098,8.8022,8.806,182228.5579
2014-02-13 13:35:00,23.03,23.03,23.02,23.03,88382.03848895225,8.806,8.806,8.8022,8.806,88382.0385
2014-02-13 13:40:00,23.03,23.04,23.03,23.04,138275.1247327156,8.806,8.8098,8.806,8.8098,138275.1247
2014-02-13 13:45:00,23.04,23.04,23.04,23.04,216203.3737229746,8.8098,8.8098,8.8098,8.8098,216203.3737
2014-02-13 13:50:00,23.04,23.04,23.03,23.04,207887.85934901403,8.8098,8.8098,8.806,8.8098,207887.8593
2014-02-13 13:55:00,23.04,23.04,23.04,23.04,232834.4024708957,8.8098,8.8098,8.8098,8.8098,232834.4025
2014-02-13 14:00:00,23.04,23.04,23.04,23.04,125445.47398431932,8.8098,8.8098,8.8098,8.8098,125445.474
2014-02-13 14:05:00,23.04,23.04,23.03,23.04,224756.47422190543,8.8098,8.8098,8.806,8.8098,224756.4742
2014-02-13 14:10:00,23.04,23.04,23.04,23.04,195770.96697552863,8.8098,8.8098,8.8098,8.8098,195770.967
2014-02-13 14:15:00,23.04,23.04,23.01,23.02,210263.72059871705,8.8098,8.8098,8.7984,8.8022,210263.7206
2014-02-13 14:20:00,23.01,23.03,23.01,23.02,233784.7469707769,8.7984,8.806,8.7984,8.8022,233784.747
2014-02-13 14:25:00,23.01,23.02,23.0,23.0,169874.07935376573,8.7984,8.8022,8.7945,8.7945,169874.0794
2014-02-13 14:30:00,23.0,23.02,23.0,23.01,160608.22047992397,8.7945,8.8022,8.7945,8.7984,160608.2205
2014-02-13 14:35:00,23.01,23.03,23.01,23.02,302447.13708719413,8.7984,8.806,8.7984,8.8022,302447.1371
2014-02-13 14:40:00,23.02,23.03,23.02,23.03,155856.49798051795,8.8022,8.806,8.8022,8.806,155856.498
2014-02-13 14:45:00,23.04,23.05,23.04,23.04,261582.3235923022,8.8098,8.8137,8.8098,8.8098,261582.3236
2014-02-13 14:50:00,23.04,23.05,23.03,23.05,198859.58660014256,8.8098,8.8137,8.806,8.8137,198859.5866
2014-02-13 14:55:00,23.05,23.07,23.04,23.06,420289.8550724638,8.8137,8.8213,8.8098,8.8175,420289.8551
2014-02-13 15:00:00,23.06,23.09,23.06,23.09,1037301.0216203374,8.8175,8.829,8.8175,8.829,1037301.0216
2014-02-13 15:05:00,23.09,23.12,23.09,23.12,367783.3214540271,8.829,8.8404,8.829,8.8404,367783.3215
2014-02-13 15:10:00,23.12,23.12,23.11,23.12,197671.65597529104,8.8404,8.8404,8.8366,8.8404,197671.656
2014-02-13 15:15:00,23.12,23.13,23.1,23.12,284865.76383939176,8.8404,8.8442,8.8328,8.8404,284865.7638
2014-02-13 15:20:00,23.12,23.12,23.08,23.08,252078.8785934901,8.8404,8.8404,8.8251,8.8251,252078.8786
2014-02-13 15:25:00,23.08,23.09,23.07,23.08,257068.18721786648,8.8251,8.829,8.8213,8.8251,257068.1872
2014-02-13 15:30:00,23.08,23.13,23.08,23.12,603468.7574245664,8.8251,8.8442,8.8251,8.8404,603468.7574
2014-02-13 15:35:00,23.11,23.12,23.09,23.12,366595.3908291756,8.8366,8.8404,8.829,8.8404,366595.3908
2014-02-13 15:40:00,23.12,23.12,23.1,23.12,406985.0320741269,8.8404,8.8404,8.8328,8.8404,406985.0321
2014-02-13 15:45:00,23.12,23.12,23.11,23.11,547636.0180565455,8.8404,8.8404,8.8366,8.8366,547636.0181
2014-02-13 15:50:00,23.11,23.13,23.11,23.12,1037063.435495367,8.8366,8.8442,8.8366,8.8404,1037063.4355
2014-02-13 15:55:00,23.12,23.13,23.09,23.12,1702066.9992872416,8.8404,8.8442,8.829,8.8404,1702066.9993
2014-02-14 09:30:00,22.82,22.87,22.75,22.8,1525540.5084343075,8.7257,8.7448,8.6989,8.7181,1525540.5084
2014-02-14 09:35:00,22.8,22.91,22.78,22.87,496555.0011879306,8.7181,8.7601,8.7104,8.7448,496555.0012
2014-02-14 09:40:00,22.87,22.87,22.82,22.86,573057.7334283678,8.7448,8.7448,8.7257,8.741,573057.7334
2014-02-14 09:45:00,22.86,22.92,22.86,22.88,760988.3582798765,8.741,8.7639,8.741,8.7487,760988.3583
2014-02-14 09:50:00,22.88,22.92,22.85,22.92,456878.1183178903,8.7487,8.7639,8.7372,8.7639,456878.1183
2014-02-14 09:55:00,22.92,22.95,22.9,22.95,408885.7210738893,8.7639,8.7754,8.7563,8.7754,408885.7211
2014-02-14 10:00:00,22.95,22.95,22.93,22.93,359230.22095509624,8.7754,8.7754,8.7678,8.7678,359230.221
2014-02-14 10:05:00,22.94,22.95,22.93,22.94,324305.0605844619,8.7716,8.7754,8.7678,8.7716,324305.0606
2014-02-14 10:10:00,22.94,22.98,22.93,22.95,329294.3692088382,8.7716,8.7869,8.7678,8.7754,329294.3692
2014-02-14 10:15:00,22.95,22.97,22.93,22.96,242813.0197196484,8.7754,8.7831,8.7678,8.7792,242813.0197
2014-02-14 10:20:00,22.96,23.01,22.96,23.01,312900.9265858874,8.7792,8.7984,8.7792,8.7984,312900.9266
2014-02-14 10:25:00,23.01,23.04,23.01,23.03,335709.19458303635,8.7984,8.8098,8.7984,8.806,335709.1946
2014-02-14 10:30:00,23.03,23.06,23.02,23.06,240199.57234497505,8.806,8.8175,8.8022,8.8175,240199.5723
2014-02-14 10:35:00,23.06,23.06,23.04,23.05,236160.60822047992,8.8175,8.8175,8.8098,8.8137,236160.6082
2014-02-14 10:40:00,23.05,23.05,23.0,23.03,498455.69018769305,8.8137,8.8137,8.7945,8.806,498455.6902
2014-02-14 10:45:00,23.03,23.08,23.03,23.07,497505.34568781184,8.806,8.8251,8.806,8.8213,497505.3457
2014-02-14 10:50:00,23.07,23.07,23.02,23.02,205274.4119743407,8.8213,8.8213,8.8022,8.8022,205274.412
2014-02-14 10:55:00,23.02,23.02,23.0,23.01,233071.988595866,8.8022,8.8022,8.7945,8.7984,233071.9886
2014-02-14 11:00:00,23.01,23.04,23.0,23.03,154906.15348063674,8.7984,8.8098,8.7945,8.806,154906.1535
2014-02-14 11:05:00,23.03,23.07,23.03,23.06,186742.6942266572,8.806,8.8213,8.806,8.8175,186742.6942
2014-02-14 11:10:00,23.06,23.07,23.06,23.06,159182.70373010216,8.8175,8.8213,8.8175,8.8175,159182.7037
2014-02-14 11:15:00,23.07,23.07,23.06,23.06,171537.18222855785,8.8213,8.8213,8.8175,8.8175,171537.1822
2014-02-14 11:20:00,23.07,23.07,23.02,23.02,313138.51271085767,8.8213,8.8213,8.8022,8.8022,313138.5127
2014-02-14 11:25:00,23.02,23.06,23.02,23.05,274174.3882157282,8.8022,8.8175,8.8022,8.8137,274174.3882
2014-02-14 11:30:00,23.05,23.07,23.05,23.07,148966.5003563792,8.8137,8.8213,8.8137,8.8213,148966.5004
2014-02-14 11:35:00,23.07,23.07,23.03,23.03,163934.4262295082,8.8213,8.8213,8.806,8.806,163934.4262
2014-02-14 11:40:00,23.03,23.04,23.02,23.04,180327.868852459,8.806,8.8098,8.8022,8.8098,180327.8689
2014-02-14 11:45:00,23.04,23.04,22.98,22.98,192444.7612259444,8.8098,8.8098,8.7869,8.7869,192444.7612
2014-02-14 11:50:00,22.98,22.99,22.98,22.98,150867.1893561416,8.7869,8.7907,8.7869,8.7869,150867.1894
2014-02-14 11:55:00,22.98,23.0,22.97,23.0,141838.91660727013,8.7869,8.7945,8.7831,8.7945,141838.9166
2014-02-14 12:00:00,23.0,23.01,22.99,23.01,246851.9838441435,8.7945,8.7984,8.7907,8.7984,246851.9838
2014-02-14 12:05:00,23.01,23.01,22.99,22.99,171537.18222855785,8.7984,8.7984,8.7907,8.7907,171537.1822
2014-02-14 12:10:00,22.99,22.99,22.94,22.96,257543.35946780708,8.7907,8.7907,8.7716,8.7792,257543.3595
2014-02-14 12:15:00,22.96,22.99,22.95,22.99,167735.80422903303,8.7792,8.7907,8.7754,8.7907,167735.8042
2014-02-14 12:20:00,22.99,23.01,22.99,23.01,117605.13186029936,8.7907,8.7984,8.7907,8.7984,117605.1319
2014-02-14 12:25:00,23.01,23.01,22.98,22.98,90995.48586362557,8.7984,8.7984,8.7869,8.7869,90995.4859
2014-02-14 12:30:00,22.98,22.99,22.98,22.98,196958.8976003801,8.7869,8.7907,8.7869,8.7869,196958.8976
2014-02-14 12:35:00,22.98,22.99,22.98,22.98,59158.94511760513,8.7869,8.7907,8.7869,8.7869,59158.9451
2014-02-14 12:40:00,22.99,23.01,22.99,22.99,277975.76621525304,8.7907,8.7984,8.7907,8.7907,277975.7662
2014-02-14 12:45:00,22.99,22.99,22.97,22.97,186505.10810168687,8.7907,8.7907,8.7831,8.7831,186505.1081
2014-02-14 12:50:00,22.97,22.98,22.96,22.98,187455.45260156807,8.7831,8.7869,8.7792,8.7869,187455.4526
2014-02-14 12:55:00,22.98,22.99,22.98,22.99,120218.57923497268,8.7869,8.7907,8.7869,8.7907,120218.5792
2014-02-14 13:00:00,22.99,22.99,22.98,22.99,119030.64861012118,8.7907,8.7907,8.7869,8.7907,119030.6486
2014-02-14 13:05:00,22.98,22.99,22.98,22.99,52268.94749346638,8.7869,8.7907,8.7869,8.7907,52268.9475
2014-02-14 13:10:00,22.99,23.0,22.99,22.99,106200.99786172489,8.7907,8.7945,8.7907,8.7907,106200.9979
2014-02-14 13:15:00,22.99,23.0,22.99,22.99,117367.54573532904,8.7907,8.7945,8.7907,8.7907,117367.5457
2014-02-14 13:20:00,22.99,22.99,22.98,22.99,126870.99073414112,8.7907,8.7907,8.7869,8.7907,126870.9907
2014-02-14 13:25:00,22.99,23.0,22.98,23.0,250890.94796863865,8.7907,8.7945,8.7869,8.7945,250890.948
2014-02-14 13:30:00,23.0,23.01,22.99,22.99,111427.89261107153,8.7945,8.7984,8.7907,8.7907,111427.8926
2014-02-14 13:35:00,23.0,23.02,22.99,23.02,409836.0655737705,8.7945,8.8022,8.7907,8.8022,409836.0656
2014-02-14 13:40:00,23.02,23.04,23.02,23.04,219529.5794725588,8.8022,8.8098,8.8022,8.8098,219529.5795
2014-02-14 13:45:00,23.04,23.06,23.04,23.05,95034.4499881207,8.8098,8.8175,8.8098,8.8137,95034.45
2014-02-14 13:50:00,23.05,23.06,23.05,23.05,75552.38774055595,8.8137,8.8175,8.8137,8.8137,75552.3877
2014-02-14 13:55:00,23.05,23.06,23.05,23.06,108814.4452363982,8.8137,8.8175,8.8137,8.8175,108814.4452
2014-02-14 14:00:00,23.06,23.06,23.04,23.05,182228.55785222145,8.8175,8.8175,8.8098,8.8137,182228.5579
2014-02-14 14:05:00,23.05,23.07,23.05,23.06,68899.9762413875,8.8137,8.8213,8.8137,8.8175,68899.9762
2014-02-14 14:10:00,23.07,23.07,23.06,23.06,110239.96198622,8.8213,8.8213,8.8175,8.8175,110239.962
2014-02-14 14:15:00,23.07,23.08,23.06,23.08,145877.88073176527,8.8213,8.8251,8.8175,8.8251,145877.8807
2014-02-14 14:20:00,23.08,23.08,23.07,23.08,138037.53860774531,8.8251,8.8251,8.8213,8.8251,138037.5386
2014-02-14 14:25:00,23.07,23.08,23.06,23.06,168923.73485388453,8.8213,8.8251,8.8175,8.8175,168923.7349
2014-02-14 14:30:00,23.07,23.07,23.06,23.06,152055.11998099313,8.8213,8.8213,8.8175,8.8175,152055.12
2014-02-14 14:35:00,23.07,23.07,23.06,23.07,202660.96459966732,8.8213,8.8213,8.8175,8.8213,202660.9646
2014-02-14 14:40:00,23.07,23.08,23.07,23.07,356616.7735804229,8.8213,8.8251,8.8213,8.8213,356616.7736
2014-02-14 14:45:00,23.07,23.07,23.06,23.06,495604.65668804944,8.8213,8.8213,8.8175,8.8175,495604.6567
2014-02-14 14:50:00,23.07,23.09,23.06,23.09,200285.1033499644,8.8213,8.829,8.8175,8.829,200285.1033
2014-02-14 14:55:00,23.09,23.09,23.07,23.07,187217.86647659776,8.829,8.829,8.8213,8.8213,187217.8665
2014-02-14 15:00:00,23.07,23.09,23.07,23.08,219054.4072226182,8.8213,8.829,8.8213,8.8251,219054.4072
2014-02-14 15:05:00,23.07,23.08,23.07,23.08,316227.13233547163,8.8213,8.8251,8.8213,8.8251,316227.1323
2014-02-14 15:10:00,23.08,23.09,23.07,23.09,333570.91945830366,8.8251,8.829,8.8213,8.829,333570.9195
2014-02-14 15:15:00,23.09,23.11,23.09,23.11,283202.6609645997,8.829,8.8366,8.829,8.8366,283202.661
2014-02-14 15:20:00,23.11,23.11,23.09,23.11,275837.49109052034,8.8366,8.8366,8.829,8.8366,275837.4911
2014-02-14 15:25:00,23.1,23.12,23.1,23.11,294606.7949631741,8.8328,8.8404,8.8328,8.8366,294606.795
2014-02-14 15:30:00,23.11,23.12,23.09,23.09,363269.18507959135,8.8366,8.8404,8.829,8.829,363269.1851
2014-02-14 15:35:00,23.09,23.09,23.07,23.07,228795.43834640057,8.829,8.829,8.8213,8.8213,228795.4383
2014-02-14 15:40:00,23.07,23.08,23.06,23.07,381088.144452364,8.8213,8.8251,8.8175,8.8213,381088.1445
2014-02-14 15:45:00,23.07,23.09,23.06,23.08,296507.48396293656,8.8213,8.829,8.8175,8.8251,296507.484
2014-02-14 15:50:00,23.08,23.09,23.07,23.07,574483.2501781896,8.8251,8.829,8.8213,8.8213,574483.2502
2014-02-14 15:55:00,23.07,23.07,23.04,23.05,842717.9852696602,8.8213,8.8213,8.8098,8.8137,842717.9853
2014-02-18 09:30:00,23.09,23.12,22.99,23.11,642670.4680446662,8.829,8.8404,8.7907,8.8366,642670.468
2014-02-18 09:35:00,23.1,23.15,23.1,23.13,1075552.387740556,8.8328,8.8519,8.8328,8.8442,1075552.3877
2014-02-18 09:40:00,23.13,23.15,23.13,23.13,390591.58945117606,8.8442,8.8519,8.8442,8.8442,390591.5895
2014-02-18 09:45:00,23.13,23.15,23.13,23.15,249940.60346875744,8.8442,8.8519,8.8442,8.8519,249940.6035
2014-02-18 09:50:00,23.15,23.15,23.06,23.08,410311.2378237111,8.8519,8.8519,8.8175,8.8251,410311.2378
2014-02-18 09:55:00,23.08,23.08,22.98,23.03,267284.39059158944,8.8251,8.8251,8.7869,8.806,267284.3906
2014-02-18 10:00:00,23.03,23.04,22.98,22.99,318127.82133523404,8.806,8.8098,8.7869,8.7907,318127.8213
2014-02-18 10:05:00,22.98,23.01,22.94,23.0,314564.0294606795,8.7869,8.7984,8.7716,8.7945,314564.0295
2014-02-18 10:10:00,23.0,23.07,22.99,23.06,361130.90995485865,8.7945,8.8213,8.7907,8.8175,361130.91
2014-02-18 10:15:00,23.06,23.12,23.06,23.12,180090.28272748872,8.8175,8.8404,8.8175,8.8404,180090.2827
2014-02-18 10:20:00,23.12,23.15,23.12,23.15,749346.6381563317,8.8404,8.8519,8.8404,8.8519,749346.6382
2014-02-18 10:25:00,23.15,23.21,23.15,23.17,1043953.433119506,8.8519,8.8748,8.8519,8.8595,1043953.4331
2014-02-18 10:30:00,23.17,23.21,23.16,23.18,319790.92421002616,8.8595,8.8748,8.8557,8.8634,319790.9242
2014-02-18 10:35:00,23.18,23.23,23.17,23.19,464243.2881919696,8.8634,8.8825,8.8595,8.8672,464243.2882
2014-02-18 10:40:00,23.19,23.2,23.18,23.19,261107.1513423616,8.8672,8.871,8.8634,8.8672,261107.1513
2014-02-18 10:45:00,23.19,23.19,23.17,23.17,342836.7783321454,8.8672,8.8672,8.8595,8.8595,342836.7783
2014-02-18 10:50:00,23.18,23.18,23.15,23.17,362794.0128296508,8.8634,8.8634,8.8519,8.8595,362794.0128
2014-02-18 10:55:00,23.16,23.22,23.16,23.19,540508.4343074365,8.8557,8.8787,8.8557,8.8672,540508.4343
2014-02-18 11:00:00,23.2,23.23,23.18,23.21,355904.015205512,8.871,8.8825,8.8634,8.8748,355904.0152
2014-02-18 11:05:00,23.21,23.28,23.21,23.26,709194.5830363507,8.8748,8.9016,8.8748,8.894,709194.583
2014-02-18 11:10:00,23.26,23.27,23.24,23.25,199572.34497505345,8.894,8.8978,8.8863,8.8901,199572.345
2014-02-18 11:15:00,23.25,23.3,23.25,23.3,195295.79472558803,8.8901,8.9093,8.8901,8.9093,195295.7947
2014-02-18 11:20:00,23.3,23.31,23.28,23.29,320741.26870990737,8.9093,8.9131,8.9016,8.9054,320741.2687
2014-02-18 11:25:00,23.29,23.29,23.25,23.29,183416.4884770729,8.9054,8.9054,8.8901,8.9054,183416.4885
2014-02-18 11:30:00,23.28,23.33,23.28,23.33,277738.18009028275,8.9016,8.9207,8.9016,8.9207,277738.1801
2014-02-18 11:35:00,23.33,23.33,23.31,23.32,216440.95984794488,8.9207,8.9207,8.9131,8.9169,216440.9598
2014-02-18 11:40:00,23.33,23.36,23.32,23.34,364932.2879543835,8.9207,8.9322,8.9169,8.9245,364932.288
2014-02-18 11:45:00,23.34,23.36,23.32,23.35,238774.05559515324,8.9245,8.9322,8.9169,8.9284,238774.0556
2014-02-18 11:50:00,23.35,23.36,23.34,23.35,382751.2473271561,8.9284,8.9322,8.9245,8.9284,382751.2473
2014-02-18 11:55:00,23.35,23.37,23.29,23.3,315276.7878355904,8.9284,8.936,8.9054,8.9093,315276.7878
2014-02-18 12:00:00,23.3,23.36,23.3,23.36,152767.87835590402,8.9093,8.9322,8.9093,8.9322,152767.8784
2014-02-18 12:05:00,23.36,23.37,23.36,23.36,174150.62960323118,8.9322,8.936,8.9322,8.9322,174150.6296
2014-02-18 12:10:00,23.36,23.36,23.33,23.33,104775.48111190306,8.9322,8.9322,8.9207,8.9207,104775.4811
2014-02-18 12:15:00,23.33,23.36,23.33,23.35,83867.90211451652,8.9207,8.9322,8.9207,8.9284,83867.9021
2014-02-18 12:20:00,23.35,23.35,23.31,23.31,134711.3328581611,8.9284,8.9284,8.9131,8.9131,134711.3329
2014-02-18 12:25:00,23.31,23.33,23.31,23.31,160370.63435495368,8.9131,8.9207,8.9131,8.9131,160370.6344
2014-02-18 12:30:00,23.31,23.32,23.31,23.32,200285.1033499644,8.9131,8.9169,8.9131,8.9169,200285.1033
2014-02-18 12:35:00,23.31,23.33,23.31,23.33,100498.93086243764,8.9131,8.9207,8.9131,8.9207,100498.9309
2014-02-18 12:40:00,23.33,23.35,23.33,23.33,180327.868852459,8.9207,8.9284,8.9207,8.9207,180327.8689
2014-02-18 12:45:00,23.34,23.34,23.31,23.31,132573.05773342837,8.9245,8.9245,8.9131,8.9131,132573.0577
2014-02-18 12:50:00,23.31,23.32,23.29,23.29,121881.6821097648,8.9131,8.9169,8.9054,8.9054,121881.6821
2014-02-18 12:55:00,23.29,23.3,23.28,23.28,69137.5623663578,8.9054,8.9093,8.9016,8.9016,69137.5624
2014-02-18 13:00:00,23.28,23.31,23.28,23.29,123069.6127346163,8.9016,8.9131,8.9016,8.9054,123069.6127
2014-02-18 13:05:00,23.29,23.3,23.27,23.28,147303.39748158708,8.9054,8.9093,8.8978,8.9016,147303.3975
2014-02-18 13:10:00,23.28,23.28,23.25,23.25,121168.92373485387,8.9016,8.9016,8.8901,8.8901,121168.9237
2014-02-18 13:15:00,23.26,23.28,23.26,23.27,124257.5433594678,8.894,8.9016,8.894,8.8978,124257.5434
2014-02-18 13:20:00,23.27,23.28,23.27,23.27,60109.28961748634,8.8978,8.9016,8.8978,8.8978,60109.2896
2014-02-18 13:25:00,23.27,23.27,23.26,23.26,60822.047992397245,8.8978,8.8978,8.894,8.894,60822.048
2014-02-18 13:30:00,23.26,23.26,23.25,23.25,157282.01473033975,8.894,8.894,8.8901,8.8901,157282.0147
2014-02-18 13:35:00,23.25,23.25,23.23,23.24,102637.20598717035,8.8901,8.8901,8.8825,8.8863,102637.206
2014-02-18 13:40:00,23.24,23.25,23.24,23.25,33024.47137087194,8.8863,8.8901,8.8863,8.8901,33024.4714
2014-02-18 13:45:00,23.25,23.25,23.2,23.2,195295.79472558803,8.8901,8.8901,8.871,8.871,195295.7947
2014-02-18 13:50:00,23.21,23.21,23.2,23.21,214065.09859824184,8.8748,8.8748,8.871,8.8748,214065.0986
2014-02-18 13:55:00,23.21,23.23,23.2,23.22,131622.71323354717,8.8748,8.8825,8.871,8.8787,131622.7132
2014-02-18 14:00:00,23.22,23.25,23.22,23.24,145402.70848182467,8.8787,8.8901,8.8787,8.8863,145402.7085
2014-02-18 14:05:00,23.24,23.25,23.24,23.24,66761.70111665479,8.8863,8.8901,8.8863,8.8863,66761.7011
2014-02-18 14:10:00,23.24,23.26,23.24,23.25,123069.6127346163,8.8863,8.894,8.8863,8.8901,123069.6127
2014-02-18 14:15:00,23.25,23.27,23.23,23.24,161558.56497980517,8.8901,8.8978,8.8825,8.8863,161558.565
2014-02-18 14:20:00,23.24,23.26,23.23,23.26,83155.14373960561,8.8863,8.894,8.8825,8.894,83155.1437
2014-02-18 14:25:00,23.25,23.26,23.24,23.24,136374.4357329532,8.8901,8.894,8.8863,8.8863,136374.4357
2014-02-18 14:30:00,23.24,23.25,23.23,23.25,92421.00261344736,8.8863,8.8901,8.8825,8.8901,92421.0026
2014-02-18 14:35:00,23.25,23.25,23.23,23.25,158232.35923022096,8.8901,8.8901,8.8825,8.8901,158232.3592
2014-02-18 14:40:00,23.24,23.25,23.23,23.23,133048.22998336898,8.8863,8.8901,8.8825,8.8825,133048.23
2014-02-18 14:45:00,23.24,23.24,23.23,23.24,142314.08885721074,8.8863,8.8863,8.8825,8.8863,142314.0889
2014-02-18 14:50:00,23.23,23.24,23.23,23.23,160370.63435495368,8.8825,8.8863,8.8825,8.8825,160370.6344
2014-02-18 14:55:00,23.23,23.25,23.23,23.24,164172.0123544785,8.8825,8.8901,8.8825,8.8863,164172.0124
2014-02-18 15:00:00,23.24,23.24,23.22,23.23,245901.6393442623,8.8863,8.8863,8.8787,8.8825,245901.6393
2014-02-18 15:05:00,23.23,23.25,23.23,23.23,251603.7063435496,8.8825,8.8901,8.8825,8.8825,251603.7063
2014-02-18 15:10:00,23.23,23.25,23.23,23.25,147540.9836065574,8.8825,8.8901,8.8825,8.8901,147540.9836
2014-02-18 15:15:00,23.25,23.25,23.24,23.25,159420.28985507248,8.8901,8.8901,8.8863,8.8901,159420.2899
2014-02-18 15:20:00,23.24,23.25,23.24,23.24,137087.1941078641,8.8863,8.8901,8.8863,8.8863,137087.1941
2014-02-18 15:25:00,23.25,23.25,23.24,23.25,245901.6393442623,8.8901,8.8901,8.8863,8.8901,245901.6393
2014-02-18 15:30:00,23.25,23.25,23.25,23.25,128771.67973390354,8.8901,8.8901,8.8901,8.8901,128771.6797
2014-02-18 15:35:00,23.25,23.25,23.23,23.23,282965.0748396293,8.8901,8.8901,8.8825,8.8825,282965.0748
2014-02-18 15:40:00,23.23,23.24,23.21,23.23,516987.40793537657,8.8825,8.8863,8.8748,8.8825,516987.4079
2014-02-18 15:45:00,23.23,23.24,23.22,23.24,434069.8503207413,8.8825,8.8863,8.8787,8.8863,434069.8503
2014-02-18 15:50:00,23.24,23.26,23.23,23.23,712520.7887859349,8.8863,8.894,8.8825,8.8825,712520.7888
2014-02-18 15:55:00,23.23,23.24,23.21,23.21,803516.2746495605,8.8825,8.8863,8.8748,8.8748,803516.2746
2014-02-19 09:30:00,23.29,23.34,23.27,23.3,619624.613922547,8.9054,8.9245,8.8978,8.9093,619624.6139
2014-02-19 09:35:00,23.3,23.31,23.22,23.31,439059.1589451176,8.9093,8.9131,8.8787,8.9131,439059.1589
2014-02-19 09:40:00,23.31,23.31,23.26,23.26,482062.2475647422,8.9131,8.9131,8.894,8.894,482062.2476
2014-02-19 09:45:00,23.27,23.31,23.26,23.29,597529.1043003089,8.8978,8.9131,8.894,8.9054,597529.1043
2014-02-19 09:50:00,23.29,23.35,23.28,23.34,684723.2121644096,8.9054,8.9284,8.9016,8.9245,684723.2122
2014-02-19 09:55:00,23.34,23.35,23.29,23.32,299120.9313376099,8.9245,8.9284,8.9054,8.9169,299120.9313
2014-02-19 10:00:00,23.32,23.32,23.24,23.27,359705.3932050368,8.9169,8.9169,8.8863,8.8978,359705.3932
2014-02-19 10:05:00,23.28,23.32,23.28,23.31,269897.8379662628,8.9016,8.9169,8.9016,8.9131,269897.838
2014-02-19 10:10:00,23.31,23.32,23.31,23.31,358992.634830126,8.9131,8.9169,8.9131,8.9131,358992.6348
2014-02-19 10:15:00,23.31,23.32,23.29,23.32,315989.54621050134,8.9131,8.9169,8.9054,8.9169,315989.5462
2014-02-19 10:20:00,23.32,23.33,23.31,23.32,243288.19196958892,8.9169,8.9207,8.9131,8.9169,243288.192
2014-02-19 10:25:00,23.32,23.32,23.3,23.32,281539.5580898076,8.9169,8.9169,8.9093,8.9169,281539.5581
2014-02-19 10:30:00,23.32,23.36,23.31,23.33,526966.0251841292,8.9169,8.9322,8.9131,8.9207,526966.0252
2014-02-19 10:35:00,23.33,23.35,23.32,23.33,188880.96935138988,8.9207,8.9284,8.9169,8.9207,188880.9694
2014-02-19 10:40:00,23.33,23.35,23.33,23.35,170349.25160370636,8.9207,8.9284,8.9207,8.9284,170349.2516
2014-02-19 10:45:00,23.35,23.36,23.34,23.35,179139.93822760752,8.9284,8.9322,8.9245,8.9284,179139.9382
2014-02-19 10:50:00,23.35,23.35,23.33,23.33,182466.1439771917,8.9284,8.9284,8.9207,8.9207,182466.144
2014-02-19 10:55:00,23.33,23.33,23.32,23.32,170824.42385364696,8.9207,8.9207,8.9169,8.9169,170824.4239
2014-02-19 11:00:00,23.32,23.33,23.31,23.31,255642.67046804467,8.9169,8.9207,8.9131,8.9131,255642.6705
2014-02-19 11:05:00,23.31,23.32,23.31,23.31,212639.5818484201,8.9131,8.9169,8.9131,8.9131,212639.5818
2014-02-19 11:10:00,23.32,23.32,23.31,23.32,250653.3618436684,8.9169,8.9169,8.9131,8.9169,250653.3618
2014-02-19 11:15:00,23.31,23.32,23.31,23.32,154430.98123069614,8.9131,8.9169,8.9131,8.9169,154430.9812
2014-02-19 11:20:00,23.32,23.32,23.31,23.31,170349.25160370636,8.9169,8.9169,8.9131,8.9131,170349.2516
2014-02-19 11:25:00,23.31,23.32,23.29,23.31,169874.07935376573,8.9131,8.9169,8.9054,8.9131,169874.0794
2014-02-19 11:30:00,23.3,23.32,23.3,23.31,181753.3856022808,8.9093,8.9169,8.9093,8.9131,181753.3856
2014-02-19 11:35:00,23.32,23.32,23.3,23.31,106200.99786172489,8.9169,8.9169,8.9093,8.9131,106200.9979
2014-02-19 11:40:00,23.31,23.32,23.3,23.31,178664.76597766692,8.9131,8.9169,8.9093,8.9131,178664.766
2014-02-19 11:45:00,23.31,23.33,23.3,23.31,285816.108339273,8.9131,8.9207,8.9093,8.9131,285816.1083
2014-02-19 11:50:00,23.32,23.33,23.31,23.31,147065.8113566168,8.9169,8.9207,8.9131,8.9131,147065.8114
2014-02-19 11:55:00,23.31,23.33,23.23,23.23,325017.8189593728,8.9131,8.9207,8.8825,8.8825,325017.819
2014-02-19 12:00:00,23.23,23.23,23.17,23.17,372297.4578284628,8.8825,8.8825,8.8595,8.8595,372297.4578
2014-02-19 12:05:00,23.17,23.23,23.17,23.22,169398.90710382513,8.8595,8.8825,8.8595,8.8787,169398.9071
2014-02-19 12:10:00,23.22,23.22,23.2,23.21,71988.59586600143,8.8787,8.8787,8.871,8.8748,71988.5959
2014-02-19 12:15:00,23.21,23.21,23.19,23.19,196958.8976003801,8.8748,8.8748,8.8672,8.8672,196958.8976
2014-02-19 12:20:00,23.19,23.19,23.14,23.16,222143.02684723213,8.8672,8.8672,8.8481,8.8557,222143.0268
2014-02-19 12:25:00,23.16,23.2,23.16,23.2,279401.2829650748,8.8557,8.871,8.8557,8.871,279401.283
2014-02-19 12:30:00,23.2,23.22,23.19,23.22,151817.5338560228,8.871,8.8787,8.8672,8.8787,151817.5339
2014-02-19 12:35:00,23.22,23.23,23.21,23.23,204561.6535994298,8.8787,8.8825,8.8748,8.8825,204561.6536
2014-02-19 12:40:00,23.23,23.24,23.23,23.24,166072.7013542409,8.8825,8.8863,8.8825,8.8863,166072.7014
2014-02-19 12:45:00,23.24,23.24,23.2,23.21,160845.8066048943,8.8863,8.8863,8.871,8.8748,160845.8066
2014-02-19 12:50:00,23.21,23.22,23.2,23.2,110715.1342361606,8.8748,8.8787,8.871,8.871,110715.1342
2014-02-19 12:55:00,23.21,23.21,23.19,23.19,196483.72535043955,8.8748,8.8748,8.8672,8.8672,196483.7254
2014-02-19 13:00:00,23.19,23.2,23.18,23.19,97410.31123782371,8.8672,8.871,8.8634,8.8672,97410.3112
2014-02-19 13:05:00,23.19,23.19,23.13,23.14,443335.7091945831,8.8672,8.8672,8.8442,8.8481,443335.7092
2014-02-19 13:10:00,23.14,23.15,23.13,23.14,133760.9883582799,8.8481,8.8519,8.8442,8.8481,133760.9884
2014-02-19 13:15:00,23.14,23.15,23.14,23.14,100023.75861249704,8.8481,8.8519,8.8481,8.8481,100023.7586
2014-02-19 13:20:00,23.14,23.16,23.14,23.15,170111.66547873605,8.8481,8.8557,8.8481,8.8519,170111.6655
2014-02-19 13:25:00,23.15,23.15,23.15,23.15,98360.65573770492,8.8519,8.8519,8.8519,8.8519,98360.6557
2014-02-19 13:30:00,23.15,23.16,23.15,23.15,171299.59610358757,8.8519,8.8557,8.8519,8.8519,171299.5961
2014-02-19 13:35:00,23.15,23.15,23.13,23.14,288667.14183891664,8.8519,8.8519,8.8442,8.8481,288667.1418
2014-02-19 13:40:00,23.14,23.15,23.09,23.09,272273.6992159658,8.8481,8.8519,8.829,8.829,272273.6992
2014-02-19 13:45:00,23.1,23.1,23.08,23.09,183891.6607270136,8.8328,8.8328,8.8251,8.829,183891.6607
2014-02-19 13:50:00,23.09,23.09,23.07,23.08,220717.5100974104,8.829,8.829,8.8213,8.8251,220717.5101
2014-02-19 13:55:00,23.08,23.08,23.06,23.08,227607.50772154907,8.8251,8.8251,8.8175,8.8251,227607.5077
2014-02-19 14:00:00,23.08,23.1,23.08,23.09,385839.86695177,8.8251,8.8328,8.8251,8.829,385839.867
2014-02-19 14:05:00,23.09,23.15,23.09,23.14,170349.25160370636,8.829,8.8519,8.829,8.8481,170349.2516
2014-02-19 14:10:00,23.14,23.15,23.13,23.14,225944.4048467569,8.8481,8.8519,8.8442,8.8481,225944.4048
2014-02-19 14:15:00,23.14,23.14,23.12,23.13,179377.5243525778,8.8481,8.8481,8.8404,8.8442,179377.5244
2014-02-19 14:20:00,23.13,23.13,23.09,23.11,237110.95272036115,8.8442,8.8442,8.829,8.8366,237110.9527
2014-02-19 14:25:00,23.11,23.13,23.11,23.13,134711.3328581611,8.8366,8.8442,8.8366,8.8442,134711.3329
2014-02-19 14:30:00,23.14,23.15,23.12,23.13,200760.27559990497,8.8481,8.8519,8.8404,8.8442,200760.2756
2014-02-19 14:35:00,23.13,23.15,23.13,23.14,231171.2995961036,8.8442,8.8519,8.8442,8.8481,231171.2996
2014-02-19 14:40:00,23.13,23.14,23.1,23.11,246139.2254692326,8.8442,8.8481,8.8328,8.8366,246139.2255
2014-02-19 14:45:00,23.1,23.11,23.09,23.1,100498.93086243764,8.8328,8.8366,8.829,8.8328,100498.9309
2014-02-19 14:50:00,23.1,23.12,23.09,23.12,207887.85934901403,8.8328,8.8404,8.829,8.8404,207887.8593
2014-02-19 14:55:00,23.12,23.12,23.08,23.1,221667.8545972916,8.8404,8.8404,8.8251,8.8328,221667.8546
2014-02-19 15:00:00,23.1,23.11,23.09,23.1,126158.23235923024,8.8328,8.8366,8.829,8.8328,126158.2324
2014-02-19 15:05:00,23.11,23.11,23.1,23.11,120456.16535994298,8.8366,8.8366,8.8328,8.8366,120456.1654
2014-02-19 15:10:00,23.11,23.11,23.07,23.09,191969.5889760038,8.8366,8.8366,8.8213,8.829,191969.589
2014-02-19 15:15:00,23.08,23.09,23.04,23.04,257068.18721786648,8.8251,8.829,8.8098,8.8098,257068.1872
2014-02-19 15:20:00,23.05,23.05,23.02,23.03,301734.3787122832,8.8137,8.8137,8.8022,8.806,301734.3787
2014-02-19 15:25:00,23.03,23.04,23.03,23.03,214065.09859824184,8.806,8.8098,8.806,8.806,214065.0986
2014-02-19 15:30:00,23.03,23.03,22.99,23.01,394868.1397006415,8.806,8.806,8.7907,8.7984,394868.1397
2014-02-19 15:35:00,23.01,23.04,23.01,23.03,369684.0104537895,8.7984,8.8098,8.7984,8.806,369684.0105
2014-02-19 15:40:00,23.03,23.04,23.02,23.03,453551.912568306,8.806,8.8098,8.8022,8.806,453551.9126
2014-02-19 15:45:00,23.04,23.04,23.01,23.02,395105.7258256118,8.8098,8.8098,8.7984,8.8022,395105.7258
2014-02-19 15:50:00,23.03,23.05,23.01,23.01,805416.9636493229,8.806,8.8137,8.7984,8.7984,805416.9636
2014-02-19 15:55:00,23.01,23.06,23.0,23.04,1201235.4478498455,8.7984,8.8175,8.7945,8.8098,1201235.4478
2014-02-20 09:30:00,23.04,23.15,23.04,23.12,432644.33357091947,8.8098,8.8519,8.8098,8.8404,432644.3336
2014-02-20 09:35:00,23.12,23.21,23.11,23.19,436445.7115704443,8.8404,8.8748,8.8366,8.8672,436445.7116
2014-02-20 09:40:00,23.19,23.23,23.17,23.2,316939.89071038255,8.8672,8.8825,8.8595,8.871,316939.8907
2014-02-20 09:45:00,23.2,23.28,23.2,23.24,453314.3264433357,8.871,8.9016,8.871,8.8863,453314.3264
2014-02-20 09:50:00,23.25,23.25,23.19,23.2,343787.1228320266,8.8901,8.8901,8.8672,8.871,343787.1228
2014-02-20 09:55:00,23.2,23.22,23.14,23.14,323829.88833452127,8.871,8.8787,8.8481,8.8481,323829.8883
2014-02-20 10:00:00,23.14,23.17,23.1,23.13,336897.12520788785,8.8481,8.8595,8.8328,8.8442,336897.1252
2014-02-20 10:05:00,23.13,23.14,23.11,23.13,224043.7158469945,8.8442,8.8481,8.8366,8.8442,224043.7158
2014-02-20 10:10:00,23.13,23.16,23.11,23.15,357567.1180803041,8.8442,8.8557,8.8366,8.8519,357567.1181
2014-02-20 10:15:00,23.15,23.18,23.12,23.13,267046.8044666192,8.8519,8.8634,8.8404,8.8442,267046.8045
2014-02-20 10:20:00,23.13,23.14,23.11,23.12,190306.4861012117,8.8442,8.8481,8.8366,8.8404,190306.4861
2014-02-20 10:25:00,23.13,23.13,23.11,23.11,126633.40460917084,8.8442,8.8442,8.8366,8.8366,126633.4046
2014-02-20 10:30:00,23.11,23.14,23.09,23.09,339510.5725825612,8.8366,8.8481,8.829,8.829,339510.5726
2014-02-20 10:35:00,23.09,23.1,23.09,23.09,145877.88073176527,8.829,8.8328,8.829,8.829,145877.8807
2014-02-20 10:40:00,23.09,23.12,23.09,23.09,170349.25160370636,8.829,8.8404,8.829,8.829,170349.2516
2014-02-20 10:45:00,23.09,23.1,23.06,23.06,182703.73010216205,8.829,8.8328,8.8175,8.8175,182703.7301
2014-02-20 10:50:00,23.06,23.07,23.04,23.06,227607.50772154907,8.8175,8.8213,8.8098,8.8175,227607.5077
2014-02-20 10:55:00,23.06,23.08,23.06,23.07,183891.6607270136,8.8175,8.8251,8.8175,8.8213,183891.6607
2014-02-20 11:00:00,23.07,23.09,23.07,23.09,157519.60085531004,8.8213,8.829,8.8213,8.829,157519.6009
2014-02-20 11:05:00,23.08,23.11,23.07,23.07,323829.88833452127,8.8251,8.8366,8.8213,8.8213,323829.8883
2014-02-20 11:10:00,23.07,23.09,23.06,23.06,177952.007602756,8.8213,8.829,8.8175,8.8175,177952.0076
2014-02-20 11:15:00,23.06,23.07,23.05,23.07,124732.71560940842,8.8175,8.8213,8.8137,8.8213,124732.7156
2014-02-20 11:20:00,23.07,23.1,23.07,23.07,225231.6464718461,8.8213,8.8328,8.8213,8.8213,225231.6465
2014-02-20 11:25:00,23.07,23.07,23.05,23.06,166785.45972915183,8.8213,8.8213,8.8137,8.8175,166785.4597
2014-02-20 11:30:00,23.07,23.08,23.06,23.06,140413.39985744833,8.8213,8.8251,8.8175,8.8175,140413.3999
2014-02-20 11:35:00,23.07,23.09,23.06,23.06,217153.7182228558,8.8213,8.829,8.8175,8.8175,217153.7182
2014-02-20 11:40:00,23.06,23.09,23.06,23.09,115466.85673556665,8.8175,8.829,8.8175,8.829,115466.8567
2014-02-20 11:45:00,23.08,23.12,23.08,23.09,232359.2302209551,8.8251,8.8404,8.8251,8.829,232359.2302
2014-02-20 11:50:00,23.09,23.09,23.09,23.09,104062.72273699216,8.829,8.829,8.829,8.829,104062.7227
2014-02-20 11:55:00,23.09,23.11,23.09,23.11,134948.9189831314,8.829,8.8366,8.829,8.8366,134948.919
2014-02-20 12:00:00,23.11,23.11,23.09,23.1,142314.08885721074,8.8366,8.8366,8.829,8.8328,142314.0889
2014-02-20 12:05:00,23.1,23.11,23.09,23.11,103825.13661202186,8.8328,8.8366,8.829,8.8366,103825.1366
2014-02-20 12:10:00,23.11,23.12,23.1,23.1,170111.66547873605,8.8366,8.8404,8.8328,8.8328,170111.6655
2014-02-20 12:15:00,23.1,23.15,23.1,23.14,209075.78997386555,8.8328,8.8519,8.8328,8.8481,209075.79
2014-02-20 12:20:00,23.14,23.15,23.14,23.15,89569.96911380376,8.8481,8.8519,8.8481,8.8519,89569.9691
2014-02-20 12:25:00,23.14,23.15,23.14,23.15,259444.0484675695,8.8481,8.8519,8.8481,8.8519,259444.0485
2014-02-20 12:30:00,23.15,23.17,23.14,23.15,258968.8762176289,8.8519,8.8595,8.8481,8.8519,258968.8762
2014-02-20 12:35:00,23.15,23.15,23.13,23.15,123069.6127346163,8.8519,8.8519,8.8442,8.8519,123069.6127
2014-02-20 12:40:00,23.15,23.16,23.15,23.15,66048.94274174389,8.8519,8.8557,8.8519,8.8519,66048.9427
2014-02-20 12:45:00,23.15,23.15,23.14,23.15,226657.16322166787,8.8519,8.8519,8.8481,8.8519,226657.1632
2014-02-20 12:50:00,23.15,23.15,23.12,23.12,135186.5051081017,8.8519,8.8519,8.8404,8.8404,135186.5051
2014-02-20 12:55:00,23.12,23.13,23.12,23.13,64385.83986695177,8.8404,8.8442,8.8404,8.8442,64385.8399
2014-02-20 13:00:00,23.13,23.16,23.13,23.16,120218.57923497268,8.8442,8.8557,8.8442,8.8557,120218.5792
2014-02-20 13:05:00,23.16,23.17,23.15,23.16,122594.4404846757,8.8557,8.8595,8.8519,8.8557,122594.4405
2014-02-20 13:10:00,23.16,23.17,23.15,23.15,95034.4499881207,8.8557,8.8595,8.8519,8.8519,95034.45
2014-02-20 13:15:00,23.15,23.17,23.15,23.16,50130.67236873367,8.8519,8.8595,8.8519,8.8557,50130.6724
2014-02-20 13:20:00,23.16,23.16,23.15,23.16,87906.86623901164,8.8557,8.8557,8.8519,8.8557,87906.8662
2014-02-20 13:25:00,23.16,23.17,23.15,23.15,254692.32596816347,8.8557,8.8595,8.8519,8.8519,254692.326
2014-02-20 13:30:00,23.15,23.19,23.15,23.19,38013.77999524828,8.8519,8.8672,8.8519,8.8672,38013.78
2014-02-20 13:35:00,23.19,23.2,23.18,23.18,120693.75148491329,8.8672,8.871,8.8634,8.8634,120693.7515
2014-02-20 13:40:00,23.18,23.2,23.18,23.18,96459.96673794252,8.8634,8.871,8.8634,8.8634,96459.9667
2014-02-20 13:45:00,23.18,23.19,23.18,23.18,95747.2083630316,8.8634,8.8672,8.8634,8.8634,95747.2084
2014-02-20 13:50:00,23.18,23.19,23.17,23.17,89807.55523877406,8.8634,8.8672,8.8595,8.8595,89807.5552
2014-02-20 13:55:00,23.17,23.17,23.15,23.15,110477.5481111903,8.8595,8.8595,8.8519,8.8519,110477.5481
2014-02-20 14:00:00,23.15,23.16,23.13,23.13,124732.71560940842,8.8519,8.8557,8.8442,8.8442,124732.7156
2014-02-20 14:05:00,23.14,23.14,23.13,23.13,97885.48348776432,8.8481,8.8481,8.8442,8.8442,97885.4835
2014-02-20 14:10:00,23.14,23.16,23.13,23.16,193395.1057258256,8.8481,8.8557,8.8442,8.8557,193395.1057
2014-02-20 14:15:00,23.16,23.18,23.15,23.17,229033.02447137088,8.8557,8.8634,8.8519,8.8595,229033.0245
2014-02-20 14:20:00,23.17,23.18,23.16,23.16,142076.50273224045,8.8595,8.8634,8.8557,8.8557,142076.5027
2014-02-20 14:25:00,23.16,23.18,23.13,23.14,130197.19648372536,8.8557,8.8634,8.8442,8.8481,130197.1965
2014-02-20 14:30:00,23.14,23.15,23.12,23.13,120693.75148491329,8.8481,8.8519,8.8404,8.8442,120693.7515
2014-02-20 14:35:00,23.13,23.13,23.12,23.13,79828.93799002138,8.8442,8.8442,8.8404,8.8442,79828.938
2014-02-20 14:40:00,23.13,23.15,23.12,23.14,142789.26110715134,8.8442,8.8519,8.8404,8.8481,142789.2611
2014-02-20 14:45:00,23.14,23.15,23.14,23.15,117605.13186029936,8.8481,8.8519,8.8481,8.8519,117605.1319
2014-02-20 14:50:00,23.15,23.15,23.12,23.12,177714.4214777857,8.8519,8.8519,8.8404,8.8404,177714.4215
2014-02-20 14:55:00,23.12,23.15,23.12,23.15,198622.00047517224,8.8404,8.8519,8.8404,8.8519,198622.0005
2014-02-20 15:00:00,23.14,23.16,23.14,23.16,126633.40460917084,8.8481,8.8557,8.8481,8.8557,126633.4046
2014-02-20 15:05:00,23.16,23.16,23.15,23.15,355428.8429555714,8.8557,8.8557,8.8519,8.8519,355428.843
2014-02-20 15:10:00,23.15,23.16,23.15,23.15,164884.77072938942,8.8519,8.8557,8.8519,8.8519,164884.7707
2014-02-20 15:15:00,23.15,23.15,23.15,23.15,187693.0387265384,8.8519,8.8519,8.8519,8.8519,187693.0387
2014-02-20 15:20:00,23.15,23.16,23.14,23.14,181753.3856022808,8.8519,8.8557,8.8481,8.8481,181753.3856
2014-02-20 15:25:00,23.14,23.16,23.14,23.15,228557.85222143028,8.8481,8.8557,8.8481,8.8519,228557.8522
2014-02-20 15:30:00,23.15,23.16,23.14,23.15,329769.54145877884,8.8519,8.8557,8.8481,8.8519,329769.5415
2014-02-20 15:35:00,23.14,23.15,23.14,23.14,175100.97410311238,8.8481,8.8519,8.8481,8.8481,175100.9741
2014-02-20 15:40:00,23.14,23.14,23.12,23.13,333570.91945830366,8.8481,8.8481,8.8404,8.8442,333570.9195
2014-02-20 15:45:00,23.13,23.15,23.13,23.14,371822.2855785223,8.8442,8.8519,8.8442,8.8481,371822.2856
2014-02-20 15:50:00,23.14,23.16,23.14,23.14,775718.6980280352,8.8481,8.8557,8.8481,8.8481,775718.698
2014-02-20 15:55:00,23.14,23.16,23.12,23.13,1045616.535994298,8.8481,8.8557,8.8404,8.8442,1045616.536
2014-02-21 09:30:00,23.22,23.27,23.17,23.25,2296269.897837966,8.8787,8.8978,8.8595,8.8901,2296269.8978
2014-02-21 09:35:00,23.25,23.27,23.2,23.21,322641.9577096698,8.8901,8.8978,8.871,8.8748,322641.9577
2014-02-21 09:40:00,23.21,23.3,23.21,23.26,252791.63696840103,8.8748,8.9093,8.8748,8.894,252791.637
2014-02-21 09:45:00,23.27,23.36,23.26,23.33,467569.4939415538,8.8978,8.9322,8.894,8.9207,467569.4939
2014-02-21 09:50:00,23.32,23.32,23.29,23.31,236398.19434545023,8.9169,8.9169,8.9054,8.9131,236398.1943
2014-02-21 09:55:00,23.31,23.33,23.31,23.32,422190.5440722262,8.9131,8.9207,8.9131,8.9169,422190.5441
2014-02-21 10:00:00,23.31,23.32,23.3,23.31,468757.42456640536,8.9131,8.9169,8.9093,8.9131,468757.4246
2014-02-21 10:05:00,23.31,23.31,23.25,23.29,344975.0534568781,8.9131,8.9131,8.8901,8.9054,344975.0535
2014-02-21 10:10:00,23.29,23.3,23.26,23.26,202898.5507246377,8.9054,8.9093,8.894,8.894,202898.5507
2014-02-21 10:15:00,23.26,23.28,23.26,23.27,164409.59847944882,8.894,8.9016,8.894,8.8978,164409.5985
2014-02-21 10:20:00,23.27,23.27,23.2,23.24,298883.3452126396,8.8978,8.8978,8.871,8.8863,298883.3452
2014-02-21 10:25:00,23.24,23.28,23.24,23.28,239961.9862200048,8.8863,8.9016,8.8863,8.9016,239961.9862
2014-02-21 10:30:00,23.28,23.3,23.27,23.28,241625.0890947969,8.9016,8.9093,8.8978,8.9016,241625.0891
2014-02-21 10:35:00,23.28,23.3,23.26,23.28,295794.72558802564,8.9016,8.9093,8.894,8.9016,295794.7256
2014-02-21 10:40:00,23.28,23.3,23.27,23.29,270373.0102162034,8.9016,8.9093,8.8978,8.9054,270373.0102
2014-02-21 10:45:00,23.3,23.3,23.28,23.29,167023.04585412212,8.9093,8.9093,8.9016,8.9054,167023.0459
2014-02-21 10:50:00,23.3,23.3,23.29,23.29,160845.8066048943,8.9093,8.9093,8.9054,8.9054,160845.8066
2014-02-21 10:55:00,23.29,23.29,23.27,23.28,177239.2492278451,8.9054,8.9054,8.8978,8.9016,177239.2492
2014-02-21 11:00:00,23.28,23.29,23.28,23.28,215490.61534806367,8.9016,8.9054,8.9016,8.9016,215490.6153
2014-02-21 11:05:00,23.29,23.29,23.26,23.26,118793.06248515088,8.9054,8.9054,8.894,8.894,118793.0625
2014-02-21 11:10:00,23.26,23.27,23.25,23.25,180565.45497742933,8.894,8.8978,8.8901,8.8901,180565.455
2014-02-21 11:15:00,23.25,23.26,23.24,23.25,96697.5528629128,8.8901,8.894,8.8863,8.8901,96697.5529
2014-02-21 11:20:00,23.25,23.28,23.25,23.27,113328.58161083392,8.8901,8.9016,8.8901,8.8978,113328.5816
2014-02-21 11:25:00,23.27,23.27,23.25,23.25,217391.30434782608,8.8978,8.8978,8.8901,8.8901,217391.3043
2014-02-21 11:30:00,23.25,23.28,23.25,23.26,250890.94796863865,8.8901,8.9016,8.8901,8.894,250890.948
2014-02-21 11:35:00,23.26,23.27,23.24,23.24,113090.99548586363,8.894,8.8978,8.8863,8.8863,113090.9955
2014-02-21 11:40:00,23.24,23.25,23.23,23.24,196958.8976003801,8.8863,8.8901,8.8825,8.8863,196958.8976
2014-02-21 11:45:00,23.24,23.24,23.21,23.21,129246.85198384414,8.8863,8.8863,8.8748,8.8748,129246.852
2014-02-21 11:50:00,23.21,23.24,23.21,23.21,234972.67759562843,8.8748,8.8863,8.8748,8.8748,234972.6776
2014-02-21 11:55:00,23.2,23.22,23.19,23.19,100023.75861249704,8.871,8.8787,8.8672,8.8672,100023.7586
2014-02-21 12:00:00,23.2,23.2,23.18,23.18,83630.31598954622,8.871,8.871,8.8634,8.8634,83630.316
2014-02-21 12:05:00,23.19,23.2,23.17,23.19,133048.22998336898,8.8672,8.871,8.8595,8.8672,133048.23
2014-02-21 12:10:00,23.19,23.22,23.18,23.22,162033.73722974578,8.8672,8.8787,8.8634,8.8787,162033.7372
2014-02-21 12:15:00,23.22,23.23,23.22,23.23,122832.026609646,8.8787,8.8825,8.8787,8.8825,122832.0266
2014-02-21 12:20:00,23.23,23.23,23.22,23.23,95747.2083630316,8.8825,8.8825,8.8787,8.8825,95747.2084
2014-02-21 12:25:00,23.22,23.23,23.22,23.22,67236.87336659539,8.8787,8.8825,8.8787,8.8787,67236.8734
2014-02-21 12:30:00,23.22,23.22,23.2,23.2,51318.60299358518,8.8787,8.8787,8.871,8.871,51318.603
2014-02-21 12:35:00,23.2,23.21,23.19,23.2,47279.63886909005,8.871,8.8748,8.8672,8.871,47279.6389
2014-02-21 12:40:00,23.2,23.2,23.2,23.2,90757.89973865528,8.871,8.871,8.871,8.871,90757.8997
2014-02-21 12:45:00,23.2,23.2,23.15,23.15,171062.00997861725,8.871,8.871,8.8519,8.8519,171062.01
2014-02-21 12:50:00,23.15,23.17,23.14,23.17,166547.8736041815,8.8519,8.8595,8.8481,8.8595,166547.8736
2014-02-21 12:55:00,23.17,23.17,23.15,23.16,451888.8096935139,8.8595,8.8595,8.8519,8.8557,451888.8097
2014-02-21 13:00:00,23.16,23.16,23.15,23.15,234497.50534568785,8.8557,8.8557,8.8519,8.8519,234497.5053
2014-02-21 13:05:00,23.15,23.15,23.13,23.15,126870.99073414112,8.8519,8.8519,8.8442,8.8519,126870.9907
2014-02-21 13:10:00,23.15,23.15,23.15,23.15,115466.85673556665,8.8519,8.8519,8.8519,8.8519,115466.8567
2014-02-21 13:15:00,23.15,23.15,23.15,23.15,84818.24661439772,8.8519,8.8519,8.8519,8.8519,84818.2466
2014-02-21 13:20:00,23.15,23.15,23.14,23.15,160845.8066048943,8.8519,8.8519,8.8481,8.8519,160845.8066
2014-02-21 13:25:00,23.15,23.15,23.14,23.15,89569.96911380376,8.8519,8.8519,8.8481,8.8519,89569.9691
2014-02-21 13:30:00,23.15,23.15,23.14,23.15,158707.53148016156,8.8519,8.8519,8.8481,8.8519,158707.5315
2014-02-21 13:35:00,23.15,23.15,23.12,23.12,140650.98598241864,8.8519,8.8519,8.8404,8.8404,140650.986
2014-02-21 13:40:00,23.12,23.13,23.12,23.12,111665.4787360418,8.8404,8.8442,8.8404,8.8404,111665.4787
2014-02-21 13:45:00,23.12,23.13,23.12,23.12,220242.33784746967,8.8404,8.8442,8.8404,8.8404,220242.3378
2014-02-21 13:50:00,23.12,23.13,23.09,23.1,191732.0028510335,8.8404,8.8442,8.829,8.8328,191732.0029
2014-02-21 13:55:00,23.1,23.12,23.1,23.12,85055.83273936802,8.8328,8.8404,8.8328,8.8404,85055.8327
2014-02-21 14:00:00,23.12,23.13,23.11,23.12,125920.64623425993,8.8404,8.8442,8.8366,8.8404,125920.6462
2014-02-21 14:05:00,23.12,23.14,23.12,23.13,76502.73224043717,8.8404,8.8481,8.8404,8.8442,76502.7322
2014-02-21 14:10:00,23.13,23.13,23.1,23.11,132573.05773342837,8.8442,8.8442,8.8328,8.8366,132573.0577
2014-02-21 14:15:00,23.1,23.12,23.09,23.09,153243.05060584462,8.8328,8.8404,8.829,8.829,153243.0506
2014-02-21 14:20:00,23.09,23.1,23.08,23.09,61772.39249227845,8.829,8.8328,8.8251,8.829,61772.3925
2014-02-21 14:25:00,23.09,23.11,23.09,23.09,208363.03159895464,8.829,8.8366,8.829,8.829,208363.0316
2014-02-21 14:30:00,23.09,23.09,23.06,23.08,206937.51484913283,8.829,8.829,8.8175,8.8251,206937.5148
2014-02-21 14:35:00,23.07,23.08,23.07,23.07,95272.036113091,8.8213,8.8251,8.8213,8.8213,95272.0361
2014-02-21 14:40:00,23.07,23.08,23.06,23.08,175813.73247802327,8.8213,8.8251,8.8175,8.8251,175813.7325
2014-02-21 14:45:00,23.08,23.09,23.07,23.07,160133.04822998337,8.8251,8.829,8.8213,8.8213,160133.0482
2014-02-21 14:50:00,23.07,23.09,23.07,23.07,155143.73960560703,8.8213,8.829,8.8213,8.8213,155143.7396
2014-02-21 14:55:00,23.07,23.09,23.07,23.09,205274.4119743407,8.8213,8.829,8.8213,8.829,205274.412
2014-02-21 15:00:00,23.09,23.09,23.09,23.09,167260.63197909243,8.829,8.829,8.829,8.829,167260.632
2014-02-21 15:05:00,23.1,23.11,23.09,23.11,113090.99548586363,8.8328,8.8366,8.829,8.8366,113090.9955
2014-02-21 15:10:00,23.11,23.14,23.11,23.13,156094.08410548823,8.8366,8.8481,8.8366,8.8442,156094.0841
2014-02-21 15:15:00,23.13,23.14,23.12,23.12,153718.22285578522,8.8442,8.8481,8.8404,8.8404,153718.2229
2014-02-21 15:20:00,23.13,23.13,23.12,23.12,189593.7277263008,8.8442,8.8442,8.8404,8.8404,189593.7277
2014-02-21 15:25:00,23.12,23.15,23.11,23.14,281064.38583986694,8.8404,8.8519,8.8366,8.8481,281064.3858
2014-02-21 15:30:00,23.14,23.15,23.11,23.11,199572.34497505345,8.8481,8.8519,8.8366,8.8366,199572.345
2014-02-21 15:35:00,23.11,23.11,23.06,23.06,400807.792824899,8.8366,8.8366,8.8175,8.8175,400807.7928
2014-02-21 15:40:00,23.07,23.07,23.05,23.05,320028.51033499645,8.8213,8.8213,8.8137,8.8137,320028.5103
2014-02-21 15:45:00,23.05,23.06,23.04,23.04,552150.1544309813,8.8137,8.8175,8.8098,8.8098,552150.1544
2014-02-21 15:50:00,23.04,23.04,22.97,22.99,1588025.6593014968,8.8098,8.8098,8.7831,8.7907,1588025.6593
2014-02-21 15:55:00,23.0,23.0,22.97,22.98,1582323.5923022097,8.7945,8.7945,8.7831,8.7869,1582323.5923
2014-02-24 09:30:00,23.2,23.33,23.1,23.33,1454027.0848182463,8.871,8.9207,8.8328,8.9207,1454027.0848
2014-02-24 09:35:00,23.33,23.49,23.32,23.4,2696364.9322879543,8.9207,8.9819,8.9169,8.9475,2696364.9323
2014-02-24 09:40:00,23.39,23.63,23.39,23.6,2241625.089094797,8.9437,9.0354,8.9437,9.024,2241625.0891
2014-02-24 09:45:00,23.6,23.71,23.52,23.65,2136849.607982894,9.024,9.066,8.9934,9.0431,2136849.608
2014-02-24 09:50:00,23.65,23.77,23.65,23.74,1494891.8983131386,9.0431,9.089,9.0431,9.0775,1494891.8983
2014-02-24 09:55:00,23.74,23.84,23.74,23.84,1462105.0130672369,9.0775,9.1157,9.0775,9.1157,1462105.0131
2014-02-24 10:00:00,23.84,23.88,23.73,23.73,1014730.3397481588,9.1157,9.131,9.0737,9.0737,1014730.3397
2014-02-24 10:05:00,23.73,23.73,23.65,23.71,732953.1955333808,9.0737,9.0737,9.0431,9.066,732953.1955
2014-02-24 10:10:00,23.71,23.79,23.71,23.76,904965.5500118792,9.066,9.0966,9.066,9.0851,904965.55
2014-02-24 10:15:00,23.76,23.77,23.7,23.73,517937.7524352578,9.0851,9.089,9.0622,9.0737,517937.7524
2014-02-24 10:20:00,23.73,23.73,23.64,23.66,576621.5253029224,9.0737,9.0737,9.0393,9.0469,576621.5253
2014-02-24 10:25:00,23.66,23.66,23.58,23.59,674982.1810406273,9.0469,9.0469,9.0163,9.0201,674982.181
2014-02-24 10:30:00,23.59,23.65,23.56,23.64,484438.10881444527,9.0201,9.0431,9.0087,9.0393,484438.1088
2014-02-24 10:35:00,23.65,23.68,23.63,23.68,291518.17533856025,9.0431,9.0546,9.0354,9.0546,291518.1753
2014-02-24 10:40:00,23.68,23.68,23.62,23.68,251366.12021857925,9.0546,9.0546,9.0316,9.0546,251366.1202
2014-02-24 10:45:00,23.68,23.72,23.68,23.71,371109.5272036113,9.0546,9.0698,9.0546,9.066,371109.5272
2014-02-24 10:50:00,23.71,23.71,23.68,23.68,169161.32097885484,9.066,9.066,9.0546,9.0546,169161.321
2014-02-24 10:55:00,23.68,23.68,23.67,23.68,223330.9574720836,9.0546,9.0546,9.0507,9.0546,223330.9575
2014-02-24 11:00:00,23.68,23.69,23.66,23.66,253029.2230933713,9.0546,9.0584,9.0469,9.0469,253029.2231
2014-02-24 11:05:00,23.66,23.68,23.65,23.68,445236.3981943455,9.0469,9.0546,9.0431,9.0546,445236.3982
2014-02-24 11:10:00,23.68,23.69,23.62,23.63,410311.2378237111,9.0546,9.0584,9.0316,9.0354,410311.2378
2014-02-24 11:15:00,23.62,23.63,23.6,23.63,221192.68234735093,9.0316,9.0354,9.024,9.0354,221192.6823
2014-02-24 11:20:00,23.63,23.68,23.63,23.68,219054.4072226182,9.0354,9.0546,9.0354,9.0546,219054.4072
2014-02-24 11:25:00,23.68,23.71,23.68,23.7,177714.4214777857,9.0546,9.066,9.0546,9.0622,177714.4215
2014-02-24 11:30:00,23.71,23.71,23.68,23.69,294844.38108814444,9.066,9.066,9.0546,9.0584,294844.3811
2014-02-24 11:35:00,23.69,23.72,23.67,23.72,248752.67284390592,9.0584,9.0698,9.0507,9.0698,248752.6728
2014-02-24 11:40:00,23.72,23.73,23.71,23.73,323829.88833452127,9.0698,9.0737,9.066,9.0737,323829.8883
2014-02-24 11:45:00,23.73,23.75,23.73,23.75,332858.16108339274,9.0737,9.0813,9.0737,9.0813,332858.1611
2014-02-24 11:50:00,23.75,23.77,23.74,23.75,227132.33547160847,9.0813,9.089,9.0775,9.0813,227132.3355
2014-02-24 11:55:00,23.76,23.76,23.72,23.73,226657.16322166787,9.0851,9.0851,9.0698,9.0737,226657.1632
2014-02-24 12:00:00,23.73,23.75,23.73,23.74,312425.7543359468,9.0737,9.0813,9.0737,9.0775,312425.7543
2014-02-24 12:05:00,23.75,23.76,23.74,23.76,93133.76098835828,9.0813,9.0851,9.0775,9.0851,93133.761
2014-02-24 12:10:00,23.76,23.76,23.75,23.75,138987.88310762652,9.0851,9.0851,9.0813,9.0813,138987.8831
2014-02-24 12:15:00,23.75,23.75,23.72,23.74,275124.7327156094,9.0813,9.0813,9.0698,9.0775,275124.7327
2014-02-24 12:20:00,23.74,23.8,23.74,23.78,626752.197671656,9.0775,9.1004,9.0775,9.0928,626752.1977
2014-02-24 12:25:00,23.79,23.8,23.77,23.8,342599.19220717513,9.0966,9.1004,9.089,9.1004,342599.1922
2014-02-24 12:30:00,23.79,23.79,23.77,23.77,238298.88334521264,9.0966,9.0966,9.089,9.089,238298.8833
2014-02-24 12:35:00,23.77,23.78,23.74,23.75,168210.97647897364,9.089,9.0928,9.0775,9.0813,168210.9765
2014-02-24 12:40:00,23.74,23.74,23.71,23.74,338322.6419577097,9.0775,9.0775,9.066,9.0775,338322.642
2014-02-24 12:45:00,23.74,23.77,23.74,23.76,218816.82109764792,9.0775,9.089,9.0775,9.0851,218816.8211
2014-02-24 12:50:00,23.76,23.76,23.74,23.76,117367.54573532904,9.0851,9.0851,9.0775,9.0851,117367.5457
2014-02-24 12:55:00,23.76,23.78,23.76,23.76,113803.75386077454,9.0851,9.0928,9.0851,9.0851,113803.7539
2014-02-24 13:00:00,23.76,23.76,23.72,23.73,108576.8591114279,9.0851,9.0851,9.0698,9.0737,108576.8591
2014-02-24 13:05:00,23.72,23.77,23.72,23.77,175100.97410311238,9.0698,9.089,9.0698,9.089,175100.9741
2014-02-24 13:10:00,23.77,23.77,23.75,23.76,100498.93086243764,9.089,9.089,9.0813,9.0851,100498.9309
2014-02-24 13:15:00,23.76,23.76,23.76,23.76,71275.83749109053,9.0851,9.0851,9.0851,9.0851,71275.8375
2014-02-24 13:20:00,23.76,23.77,23.76,23.77,172012.35447849846,9.0851,9.089,9.0851,9.089,172012.3545
2014-02-24 13:25:00,23.77,23.77,23.77,23.77,88619.62461392255,9.089,9.089,9.089,9.089,88619.6246
2014-02-24 13:30:00,23.77,23.79,23.76,23.78,223806.12972202423,9.089,9.0966,9.0851,9.0928,223806.1297
2014-02-24 13:35:00,23.79,23.79,23.78,23.78,120693.75148491329,9.0966,9.0966,9.0928,9.0928,120693.7515
2014-02-24 13:40:00,23.78,23.8,23.78,23.8,136612.0218579235,9.0928,9.1004,9.0928,9.1004,136612.0219
2014-02-24 13:45:00,23.79,23.8,23.78,23.79,202423.3784746971,9.0966,9.1004,9.0928,9.0966,202423.3785
2014-02-24 13:50:00,23.79,23.79,23.78,23.78,157519.60085531004,9.0966,9.0966,9.0928,9.0928,157519.6009
2014-02-24 13:55:00,23.78,23.78,23.73,23.73,252791.63696840103,9.0928,9.0928,9.0737,9.0737,252791.637
2014-02-24 14:00:00,23.73,23.75,23.71,23.75,244951.2948443811,9.0737,9.0813,9.066,9.0813,244951.2948
2014-02-24 14:05:00,23.75,23.75,23.73,23.74,162508.90947968638,9.0813,9.0813,9.0737,9.0775,162508.9095
2014-02-24 14:10:00,23.74,23.75,23.73,23.73,230220.9550962224,9.0775,9.0813,9.0737,9.0737,230220.9551
2014-02-24 14:15:00,23.73,23.74,23.73,23.73,127108.57685911145,9.0737,9.0775,9.0737,9.0737,127108.5769
2014-02-24 14:20:00,23.74,23.74,23.7,23.7,166310.28747921123,9.0775,9.0775,9.0622,9.0622,166310.2875
2014-02-24 14:25:00,23.71,23.71,23.68,23.69,187930.62485150868,9.066,9.066,9.0546,9.0584,187930.6249
2014-02-24 14:30:00,23.69,23.7,23.69,23.7,153243.05060584462,9.0584,9.0622,9.0584,9.0622,153243.0506
2014-02-24 14:35:00,23.7,23.73,23.69,23.73,207887.85934901403,9.0622,9.0737,9.0584,9.0737,207887.8593
2014-02-24 14:40:00,23.73,23.76,23.73,23.75,222143.02684723213,9.0737,9.0851,9.0737,9.0813,222143.0268
2014-02-24 14:45:00,23.75,23.76,23.72,23.72,132097.88548348777,9.0813,9.0851,9.0698,9.0698,132097.8855
2014-02-24 14:50:00,23.72,23.73,23.72,23.73,159657.87598004277,9.0698,9.0737,9.0698,9.0737,159657.876
2014-02-24 14:55:00,23.73,23.73,23.7,23.7,290092.6585887384,9.0737,9.0737,9.0622,9.0622,290092.6586
2014-02-24 15:00:00,23.7,23.7,23.65,23.65,400807.792824899,9.0622,9.0622,9.0431,9.0431,400807.7928
2014-02-24 15:05:00,23.65,23.73,23.65,23.72,561891.1855547637,9.0431,9.0737,9.0431,9.0698,561891.1856
2014-02-24 15:10:00,23.73,23.73,23.65,23.65,353052.9817058684,9.0737,9.0737,9.0431,9.0431,353052.9817
2014-02-24 15:15:00,23.66,23.72,23.64,23.72,338085.0558327394,9.0469,9.0698,9.0393,9.0698,338085.0558
2014-02-24 15:20:00,23.72,23.74,23.71,23.73,500118.7930624852,9.0698,9.0775,9.066,9.0737,500118.7931
2014-02-24 15:25:00,23.73,23.74,23.69,23.69,385839.86695177,9.0737,9.0775,9.0584,9.0584,385839.867
2014-02-24 15:30:00,23.69,23.73,23.67,23.73,505108.1016868615,9.0584,9.0737,9.0507,9.0737,505108.1017
2014-02-24 15:35:00,23.73,23.75,23.73,23.73,429080.5416963649,9.0737,9.0813,9.0737,9.0737,429080.5417
2014-02-24 15:40:00,23.73,23.76,23.71,23.76,503444.99881206936,9.0737,9.0851,9.066,9.0851,503444.9988
2014-02-24 15:45:00,23.75,23.79,23.75,23.79,752910.4300308862,9.0813,9.0966,9.0813,9.0966,752910.43
2014-02-24 15:50:00,23.78,23.79,23.74,23.75,1018531.7177476836,9.0928,9.0966,9.0775,9.0813,1018531.7177
2014-02-24 15:55:00,23.75,23.75,23.69,23.7,2584937.039676883,9.0813,9.0813,9.0584,9.0622,2584937.0397
2014-02-25 09:30:00,23.69,23.69,23.42,23.42,1411499.1684485627,9.0584,9.0584,8.9551,8.9551,1411499.1684
2014-02-25 09:35:00,23.42,23.54,23.4,23.51,722024.233784747,8.9551,9.001,8.9475,8.9895,722024.2338
2014-02-25 09:40:00,23.51,23.51,23.47,23.49,510572.5825611784,8.9895,8.9895,8.9743,8.9819,510572.5826
2014-02-25 09:45:00,23.49,23.6,23.49,23.59,646709.4321691614,8.9819,9.024,8.9819,9.0201,646709.4322
2014-02-25 09:50:00,23.58,23.62,23.57,23.61,704205.2744119744,9.0163,9.0316,9.0125,9.0278,704205.2744
2014-02-25 09:55:00,23.61,23.63,23.56,23.57,339748.15870753146,9.0278,9.0354,9.0087,9.0125,339748.1587
2014-02-25 10:00:00,23.57,23.57,23.53,23.53,304347.82608695654,9.0125,9.0125,8.9972,8.9972,304347.8261
2014-02-25 10:05:00,23.53,23.57,23.5,23.52,277500.5939653124,8.9972,9.0125,8.9857,8.9934,277500.594
2014-02-25 10:10:00,23.52,23.56,23.5,23.54,248039.914468995,8.9934,9.0087,8.9857,9.001,248039.9145
2014-02-25 10:15:00,23.54,23.55,23.5,23.51,334996.43620812544,9.001,9.0048,8.9857,8.9895,334996.4362
2014-02-25 10:20:00,23.51,23.55,23.51,23.54,320503.682584937,8.9895,9.0048,8.9895,9.001,320503.6826
2014-02-25 10:25:00,23.54,23.54,23.45,23.46,391541.93395105726,9.001,9.001,8.9666,8.9704,391541.934
2014-02-25 10:30:00,23.47,23.47,23.43,23.44,279876.45521501545,8.9743,8.9743,8.959,8.9628,279876.4552
2014-02-25 10:35:00,23.44,23.47,23.43,23.44,287479.2112140651,8.9628,8.9743,8.959,8.9628,287479.2112
2014-02-25 10:40:00,23.44,23.49,23.43,23.49,362794.0128296508,8.9628,8.9819,8.959,8.9819,362794.0128
2014-02-25 10:45:00,23.49,23.51,23.47,23.48,281777.14421477786,8.9819,8.9895,8.9743,8.9781,281777.1442
2014-02-25 10:50:00,23.48,23.55,23.48,23.53,257780.9455927774,8.9781,9.0048,8.9781,8.9972,257780.9456
2014-02-25 10:55:00,23.53,23.57,23.52,23.55,297457.82846281776,8.9972,9.0125,8.9934,9.0048,297457.8285
2014-02-25 11:00:00,23.56,23.59,23.55,23.59,220955.0962223806,9.0087,9.0201,9.0048,9.0201,220955.0962
2014-02-25 11:05:00,23.59,23.59,23.57,23.57,170586.83772867665,9.0201,9.0201,9.0125,9.0125,170586.8377
2014-02-25 11:10:00,23.57,23.63,23.57,23.63,316702.3045854122,9.0125,9.0354,9.0125,9.0354,316702.3046
2014-02-25 11:15:00,23.63,23.65,23.62,23.65,357567.1180803041,9.0354,9.0431,9.0316,9.0431,357567.1181
2014-02-25 11:20:00,23.65,23.71,23.65,23.71,372535.0439534331,9.0431,9.066,9.0431,9.066,372535.044
2014-02-25 11:25:00,23.7,23.71,23.66,23.68,160608.22047992397,9.0622,9.066,9.0469,9.0546,160608.2205
2014-02-25 11:30:00,23.68,23.69,23.66,23.68,126633.40460917084,9.0546,9.0584,9.0469,9.0546,126633.4046
2014-02-25 11:35:00,23.68,23.7,23.68,23.68,258256.117842718,9.0546,9.0622,9.0546,9.0546,258256.1178
2014-02-25 11:40:00,23.68,23.7,23.68,23.69,156331.67023045855,9.0546,9.0622,9.0546,9.0584,156331.6702
2014-02-25 11:45:00,23.69,23.71,23.68,23.71,154668.56735566643,9.0584,9.066,9.0546,9.066,154668.5674
2014-02-25 11:50:00,23.71,23.72,23.69,23.71,190068.8999762414,9.066,9.0698,9.0584,9.066,190068.9
2014-02-25 11:55:00,23.71,23.72,23.69,23.7,132335.47160845806,9.066,9.0698,9.0584,9.0622,132335.4716
2014-02-25 12:00:00,23.7,23.7,23.68,23.68,379187.4554526016,9.0622,9.0622,9.0546,9.0546,379187.4555
2014-02-25 12:05:00,23.69,23.71,23.67,23.7,186267.52197671653,9.0584,9.066,9.0507,9.0622,186267.522
2014-02-25 12:10:00,23.7,23.74,23.7,23.72,250178.18959372773,9.0622,9.0775,9.0622,9.0698,250178.1896
2014-02-25 12:15:00,23.72,23.76,23.72,23.75,229983.3689712521,9.0698,9.0851,9.0698,9.0813,229983.369
2014-02-25 12:20:00,23.75,23.75,23.67,23.69,253266.8092183417,9.0813,9.0813,9.0507,9.0584,253266.8092
2014-02-25 12:25:00,23.69,23.71,23.68,23.7,128058.92135899264,9.0584,9.066,9.0546,9.0622,128058.9214
2014-02-25 12:30:00,23.69,23.72,23.69,23.71,105250.65336184368,9.0584,9.0698,9.0584,9.066,105250.6534
2014-02-25 12:35:00,23.71,23.74,23.71,23.74,117367.54573532904,9.066,9.0775,9.066,9.0775,117367.5457
2014-02-25 12:40:00,23.74,23.74,23.71,23.71,111665.4787360418,9.0775,9.0775,9.066,9.066,111665.4787
2014-02-25 12:45:00,23.72,23.76,23.72,23.76,156331.67023045855,9.0698,9.0851,9.0698,9.0851,156331.6702
2014-02-25 12:50:00,23.76,23.77,23.75,23.76,163696.8401045379,9.0851,9.089,9.0813,9.0851,163696.8401
2014-02-25 12:55:00,23.76,23.77,23.75,23.76,121644.09598479448,9.0851,9.089,9.0813,9.0851,121644.096
2014-02-25 13:00:00,23.76,23.76,23.73,23.74,79116.17961511048,9.0851,9.0851,9.0737,9.0775,79116.1796
2014-02-25 13:05:00,23.74,23.78,23.74,23.77,99548.58636255642,9.0775,9.0928,9.0775,9.089,99548.5864
2014-02-25 13:10:00,23.77,23.77,23.75,23.75,80066.52411499168,9.089,9.089,9.0813,9.0813,80066.5241
2014-02-25 13:15:00,23.75,23.75,23.73,23.74,132335.47160845806,9.0813,9.0813,9.0737,9.0775,132335.4716
2014-02-25 13:20:00,23.74,23.75,23.72,23.73,76977.90449037777,9.0775,9.0813,9.0698,9.0737,76977.9045
2014-02-25 13:25:00,23.72,23.74,23.72,23.74,76740.31836540747,9.0698,9.0775,9.0698,9.0775,76740.3184
2014-02-25 13:30:00,23.74,23.74,23.72,23.73,97885.48348776432,9.0775,9.0775,9.0698,9.0737,97885.4835
2014-02-25 13:35:00,23.73,23.74,23.71,23.71,105250.65336184368,9.0737,9.0775,9.066,9.066,105250.6534
2014-02-25 13:40:00,23.71,23.71,23.68,23.68,106676.17011166547,9.066,9.066,9.0546,9.0546,106676.1701
2014-02-25 13:45:00,23.68,23.69,23.67,23.68,198384.414350202,9.0546,9.0584,9.0507,9.0546,198384.4144
2014-02-25 13:50:00,23.67,23.71,23.67,23.71,141838.91660727013,9.0507,9.066,9.0507,9.066,141838.9166
2014-02-25 13:55:00,23.71,23.72,23.7,23.7,80779.28248990259,9.066,9.0698,9.0622,9.0622,80779.2825
2014-02-25 14:00:00,23.7,23.72,23.69,23.7,252316.46471846043,9.0622,9.0698,9.0584,9.0622,252316.4647
2014-02-25 14:05:00,23.69,23.7,23.64,23.64,393917.7952007603,9.0584,9.0622,9.0393,9.0393,393917.7952
2014-02-25 14:10:00,23.64,23.65,23.59,23.59,250178.18959372773,9.0393,9.0431,9.0201,9.0201,250178.1896
2014-02-25 14:15:00,23.59,23.6,23.55,23.57,288191.969588976,9.0201,9.024,9.0048,9.0125,288191.9696
2014-02-25 14:20:00,23.57,23.62,23.56,23.58,306248.5150867189,9.0125,9.0316,9.0087,9.0163,306248.5151
2014-02-25 14:25:00,23.58,23.6,23.58,23.6,114041.33998574484,9.0163,9.024,9.0163,9.024,114041.34
2014-02-25 14:30:00,23.6,23.6,23.59,23.59,79353.76574008078,9.024,9.024,9.0201,9.0201,79353.7657
2014-02-25 14:35:00,23.59,23.6,23.58,23.58,142314.08885721074,9.0201,9.024,9.0163,9.0163,142314.0889
2014-02-25 14:40:00,23.58,23.59,23.58,23.58,111903.06486101211,9.0163,9.0201,9.0163,9.0163,111903.0649
2014-02-25 14:45:00,23.58,23.59,23.57,23.57,217628.8904727964,9.0163,9.0201,9.0125,9.0125,217628.8905
2014-02-25 14:50:00,23.57,23.57,23.55,23.56,152767.87835590402,9.0125,9.0125,9.0048,9.0087,152767.8784
2014-02-25 14:55:00,23.56,23.6,23.56,23.59,137087.1941078641,9.0087,9.024,9.0087,9.0201,137087.1941
2014-02-25 15:00:00,23.59,23.6,23.58,23.59,168686.14872891424,9.0201,9.024,9.0163,9.0201,168686.1487
2014-02-25 15:05:00,23.6,23.6,23.58,23.59,261819.90971727253,9.024,9.024,9.0163,9.0201,261819.9097
2014-02-25 15:10:00,23.59,23.59,23.56,23.56,220242.33784746967,9.0201,9.0201,9.0087,9.0087,220242.3378
2014-02-25 15:15:00,23.56,23.57,23.53,23.57,200997.86172487529,9.0087,9.0125,8.9972,9.0125,200997.8617
2014-02-25 15:20:00,23.57,23.57,23.55,23.57,234735.0914706581,9.0125,9.0125,9.0048,9.0125,234735.0915
2014-02-25 15:25:00,23.57,23.58,23.54,23.56,206937.51484913283,9.0125,9.0163,9.001,9.0087,206937.5148
2014-02-25 15:30:00,23.56,23.58,23.56,23.57,215490.61534806367,9.0087,9.0163,9.0087,9.0125,215490.6153
2014-02-25 15:35:00,23.57,23.58,23.57,23.58,293894.03658826323,9.0125,9.0163,9.0125,9.0163,293894.0366
2014-02-25 15:40:00,23.58,23.59,23.56,23.57,311950.5820860062,9.0163,9.0201,9.0087,9.0125,311950.5821
2014-02-25 15:45:00,23.57,23.59,23.55,23.58,558089.8075552388,9.0125,9.0201,9.0048,9.0163,558089.8076
2014-02-25 15:50:00,23.58,23.6,23.57,23.57,371584.6994535519,9.0163,9.024,9.0125,9.0125,371584.6995
2014-02-25 15:55:00,23.57,23.64,23.57,23.63,1058208.600617724,9.0125,9.0393,9.0125,9.0354,1058208.6006
2014-02-26 09:30:00,23.67,23.94,23.65,23.92,1082917.5576146354,9.0507,9.154,9.0431,9.1463,1082917.5576
2014-02-26 09:35:00,23.92,24.16,23.91,24.13,1503444.9988120694,9.1463,9.2381,9.1425,9.2266,1503444.9988
2014-02-26 09:40:00,24.13,24.15,23.88,23.88,1092658.5887384175,9.2266,9.2343,9.131,9.131,1092658.5887
2014-02-26 09:45:00,23.87,23.96,23.83,23.95,561891.1855547637,9.1272,9.1616,9.1119,9.1578,561891.1856
2014-02-26 09:50:00,23.95,23.96,23.93,23.93,277738.18009028275,9.1578,9.1616,9.1501,9.1501,277738.1801
2014-02-26 09:55:00,23.93,24.07,23.88,24.06,665003.5637918746,9.1501,9.2037,9.131,9.1999,665003.5638
2014-02-26 10:00:00,24.06,24.11,24.03,24.08,641244.9512948444,9.1999,9.219,9.1884,9.2075,641244.9513
2014-02-26 10:05:00,24.09,24.11,23.98,23.99,635067.7120456166,9.2113,9.219,9.1693,9.1731,635067.712
2014-02-26 10:10:00,23.99,24.06,23.97,24.05,430981.23069612734,9.1731,9.1999,9.1654,9.196,430981.2307
2014-02-26 10:15:00,24.05,24.07,24.02,24.07,312663.3404609171,9.196,9.2037,9.1846,9.2037,312663.3405
2014-02-26 10:20:00,24.07,24.07,23.99,24.01,502019.4820622476,9.2037,9.2037,9.1731,9.1807,502019.4821
2014-02-26 10:25:00,24.01,24.02,23.99,24.02,524590.1639344263,9.1807,9.1846,9.1731,9.1846,524590.1639
2014-02-26 10:30:00,24.02,24.05,24.02,24.03,462342.5991922072,9.1846,9.196,9.1846,9.1884,462342.5992
2014-02-26 10:35:00,24.03,24.05,24.0,24.01,237110.95272036115,9.1884,9.196,9.1769,9.1807,237110.9527
2014-02-26 10:40:00,24.02,24.05,24.01,24.05,541221.1926823474,9.1846,9.196,9.1807,9.196,541221.1927
2014-02-26 10:45:00,24.05,24.09,24.05,24.09,408172.9626989784,9.196,9.2113,9.196,9.2113,408172.9627
2014-02-26 10:50:00,24.09,24.13,24.08,24.08,533143.264433357,9.2113,9.2266,9.2075,9.2075,533143.2644
2014-02-26 10:55:00,24.08,24.08,24.05,24.07,412449.5129484438,9.2075,9.2075,9.196,9.2037,412449.5129
2014-02-26 11:00:00,24.06,24.08,24.06,24.08,264908.52934188646,9.1999,9.2075,9.1999,9.2075,264908.5293
2014-02-26 11:05:00,24.07,24.08,24.07,24.07,239486.81397006416,9.2037,9.2075,9.2037,9.2037,239486.814
2014-02-26 11:10:00,24.07,24.11,24.07,24.11,492278.4509384652,9.2037,9.219,9.2037,9.219,492278.4509
2014-02-26 11:15:00,24.11,24.15,24.1,24.14,707056.307911618,9.219,9.2343,9.2151,9.2304,707056.3079
2014-02-26 11:20:00,24.14,24.15,24.11,24.13,634592.5397956759,9.2304,9.2343,9.219,9.2266,634592.5398
2014-02-26 11:25:00,24.12,24.14,24.11,24.14,305773.3428367783,9.2228,9.2304,9.219,9.2304,305773.3428
2014-02-26 11:30:00,24.14,24.14,24.11,24.13,364457.1157044429,9.2304,9.2304,9.219,9.2266,364457.1157
2014-02-26 11:35:00,24.13,24.18,24.13,24.17,466619.1494416726,9.2266,9.2457,9.2266,9.2419,466619.1494
2014-02-26 11:40:00,24.17,24.19,24.17,24.17,916607.270135424,9.2419,9.2496,9.2419,9.2419,916607.2701
2014-02-26 11:45:00,24.17,24.2,24.17,24.2,847232.121644096,9.2419,9.2534,9.2419,9.2534,847232.1216
2014-02-26 11:50:00,24.2,24.21,24.17,24.18,754811.1190306486,9.2534,9.2572,9.2419,9.2457,754811.119
2014-02-26 11:55:00,24.18,24.19,24.18,24.19,336659.5390829176,9.2457,9.2496,9.2457,9.2496,336659.5391
2014-02-26 12:00:00,24.19,24.22,24.18,24.21,319078.16583511524,9.2496,9.261,9.2457,9.2572,319078.1658
2014-02-26 12:05:00,24.2,24.26,24.2,24.26,590401.5205511998,9.2534,9.2763,9.2534,9.2763,590401.5206
2014-02-26 12:10:00,24.26,24.26,24.25,24.25,293894.03658826323,9.2763,9.2763,9.2725,9.2725,293894.0366
2014-02-26 12:15:00,24.25,24.26,24.24,24.25,264433.3570919458,9.2725,9.2763,9.2687,9.2725,264433.3571
2014-02-26 12:20:00,24.25,24.25,24.23,24.23,349014.0175813733,9.2725,9.2725,9.2649,9.2649,349014.0176
2014-02-26 12:25:00,24.23,24.23,24.21,24.22,169398.90710382513,9.2649,9.2649,9.2572,9.261,169398.9071
2014-02-26 12:30:00,24.22,24.24,24.22,24.24,268472.321216441,9.261,9.2687,9.261,9.2687,268472.3212
2014-02-26 12:35:00,24.24,24.24,24.21,24.22,311712.9959610359,9.2687,9.2687,9.2572,9.261,311712.996
2014-02-26 12:40:00,24.22,24.24,24.21,24.24,298883.3452126396,9.261,9.2687,9.2572,9.2687,298883.3452
2014-02-26 12:45:00,24.24,24.27,24.24,24.26,137087.1941078641,9.2687,9.2802,9.2687,9.2763,137087.1941
2014-02-26 12:50:00,24.26,24.28,24.26,24.28,153243.05060584462,9.2763,9.284,9.2763,9.284,153243.0506
2014-02-26 12:55:00,24.28,24.31,24.28,24.3,232596.8163459254,9.284,9.2954,9.284,9.2916,232596.8163
2014-02-26 13:00:00,24.29,24.3,24.26,24.26,359942.9793300072,9.2878,9.2916,9.2763,9.2763,359942.9793
2014-02-26 13:05:00,24.26,24.33,24.26,24.31,594202.8985507246,9.2763,9.3031,9.2763,9.2954,594202.8986
2014-02-26 13:10:00,24.31,24.32,24.28,24.28,347350.9147065812,9.2954,9.2993,9.284,9.284,347350.9147
2014-02-26 13:15:00,24.28,24.31,24.21,24.22,652649.0852934188,9.284,9.2954,9.2572,9.261,652649.0853
2014-02-26 13:20:00,24.22,24.25,24.19,24.21,623663.578047042,9.261,9.2725,9.2496,9.2572,623663.578
2014-02-26 13:25:00,24.21,24.24,24.2,24.24,237110.95272036115,9.2572,9.2687,9.2534,9.2687,237110.9527
2014-02-26 13:30:00,24.24,24.25,24.22,24.22,281301.9719648373,9.2687,9.2725,9.261,9.261,281301.972
2014-02-26 13:35:00,24.22,24.22,24.21,24.22,147303.39748158708,9.261,9.261,9.2572,9.261,147303.3975
2014-02-26 13:40:00,24.22,24.24,24.21,24.23,256355.4288429556,9.261,9.2687,9.2572,9.2649,256355.4288
2014-02-26 13:45:00,24.23,24.29,24.22,24.29,1617723.9249227846,9.2649,9.2878,9.261,9.2878,1617723.9249
2014-02-26 13:50:00,24.29,24.29,24.27,24.28,302684.7232121644,9.2878,9.2878,9.2802,9.284,302684.7232
2014-02-26 13:55:00,24.28,24.28,24.25,24.26,510572.5825611784,9.284,9.284,9.2725,9.2763,510572.5826
2014-02-26 14:00:00,24.26,24.26,24.24,24.24,304347.82608695654,9.2763,9.2763,9.2687,9.2687,304347.8261
2014-02-26 14:05:00,24.24,24.24,24.19,24.19,875742.4566405322,9.2687,9.2687,9.2496,9.2496,875742.4566
2014-02-26 14:10:00,24.19,24.2,24.13,24.13,336897.12520788785,9.2496,9.2534,9.2266,9.2266,336897.1252
2014-02-26 14:15:00,24.13,24.13,24.05,24.05,500118.7930624852,9.2266,9.2266,9.196,9.196,500118.7931
2014-02-26 14:20:00,24.05,24.06,24.03,24.05,523877.40555951535,9.196,9.1999,9.1884,9.196,523877.4056
2014-02-26 14:25:00,24.05,24.06,24.01,24.03,1017581.3732478024,9.196,9.1999,9.1807,9.1884,1017581.3732
2014-02-26 14:30:00,24.03,24.1,24.03,24.08,494179.1399382276,9.1884,9.2151,9.1884,9.2075,494179.1399
2014-02-26 14:35:00,24.08,24.12,24.07,24.08,398194.3454502257,9.2075,9.2228,9.2037,9.2075,398194.3455
2014-02-26 14:40:00,24.09,24.1,24.08,24.1,213827.5124732716,9.2113,9.2151,9.2075,9.2151,213827.5125
2014-02-26 14:45:00,24.1,24.12,24.09,24.09,325255.4050843431,9.2151,9.2228,9.2113,9.2113,325255.4051
2014-02-26 14:50:00,24.09,24.11,24.09,24.1,239486.81397006416,9.2113,9.219,9.2113,9.2151,239486.814
2014-02-26 14:55:00,24.1,24.11,24.06,24.08,311475.4098360656,9.2151,9.219,9.1999,9.2075,311475.4098
2014-02-26 15:00:00,24.08,24.09,24.07,24.09,350677.12045616534,9.2075,9.2113,9.2037,9.2113,350677.1205
2014-02-26 15:05:00,24.09,24.11,24.09,24.1,350201.9482062248,9.2113,9.219,9.2113,9.2151,350201.9482
2014-02-26 15:10:00,24.1,24.11,24.06,24.08,429555.7139463056,9.2151,9.219,9.1999,9.2075,429555.7139
2014-02-26 15:15:00,24.08,24.12,24.08,24.09,325017.8189593728,9.2075,9.2228,9.2075,9.2113,325017.819
2014-02-26 15:20:00,24.09,24.12,24.09,24.12,215253.02922309336,9.2113,9.2228,9.2113,9.2228,215253.0292
2014-02-26 15:25:00,24.12,24.13,24.11,24.12,328581.6108339273,9.2228,9.2266,9.219,9.2228,328581.6108
2014-02-26 15:30:00,24.12,24.21,24.12,24.21,671418.3891660727,9.2228,9.2572,9.2228,9.2572,671418.3892
2014-02-26 15:35:00,24.21,24.21,24.19,24.21,651461.1546685674,9.2572,9.2572,9.2496,9.2572,651461.1547
2014-02-26 15:40:00,24.21,24.21,24.18,24.18,510097.41031123785,9.2572,9.2572,9.2457,9.2457,510097.4103
2014-02-26 15:45:00,24.18,24.19,24.14,24.15,547398.4319315752,9.2457,9.2496,9.2304,9.2343,547398.4319
2014-02-26 15:50:00,24.14,24.18,24.14,24.16,748396.2936564505,9.2304,9.2457,9.2304,9.2381,748396.2937
2014-02-26 15:55:00,24.16,24.16,24.12,24.13,1483250.1781895938,9.2381,9.2381,9.2228,9.2266,1483250.1782
2014-02-27 09:30:00,24.12,24.35,24.04,24.35,1212639.58184842,9.2228,9.3107,9.1922,9.3107,1212639.5818
2014-02-27 09:35:00,24.36,24.45,24.34,24.38,1085768.5911142789,9.3146,9.349,9.3069,9.3222,1085768.5911
2014-02-27 09:40:00,24.38,24.45,24.34,24.45,746733.1907816584,9.3222,9.349,9.3069,9.349,746733.1908
2014-02-27 09:45:00,24.45,24.55,24.45,24.53,725350.4395343312,9.349,9.3872,9.349,9.3796,725350.4395
2014-02-27 09:50:00,24.53,24.55,24.38,24.43,952007.6027559992,9.3796,9.3872,9.3222,9.3413,952007.6028
2014-02-27 09:55:00,24.43,24.44,24.39,24.42,791874.5545260157,9.3413,9.3452,9.326,9.3375,791874.5545
2014-02-27 10:00:00,24.42,24.49,24.42,24.46,638393.9177952008,9.3375,9.3643,9.3375,9.3528,638393.9178
2014-02-27 10:05:00,24.45,24.52,24.45,24.52,698028.0351627466,9.349,9.3757,9.349,9.3757,698028.0352
2014-02-27 10:10:00,24.52,24.56,24.49,24.51,874554.5260156807,9.3757,9.391,9.3643,9.3719,874554.526
2014-02-27 10:15:00,24.51,24.53,24.48,24.53,424091.2330719886,9.3719,9.3796,9.3604,9.3796,424091.2331
2014-02-27 10:20:00,24.53,24.55,24.51,24.55,492040.8648134949,9.3796,9.3872,9.3719,9.3872,492040.8648
2014-02-27 10:25:00,24.54,24.6,24.53,24.59,769066.2865288667,9.3834,9.4063,9.3796,9.4025,769066.2865
2014-02-27 10:30:00,24.59,24.65,24.59,24.64,916844.8562603944,9.4025,9.4255,9.4025,9.4216,916844.8563
2014-02-27 10:35:00,24.64,24.65,24.59,24.6,828225.2316464719,9.4216,9.4255,9.4025,9.4063,828225.2316
2014-02-27 10:40:00,24.6,24.62,24.58,24.6,639344.262295082,9.4063,9.414,9.3987,9.4063,639344.2623
2014-02-27 10:45:00,24.6,24.64,24.6,24.63,578047.0420527442,9.4063,9.4216,9.4063,9.4178,578047.0421
2014-02-27 10:50:00,24.64,24.69,24.63,24.65,411499.1684485626,9.4216,9.4407,9.4178,9.4255,411499.1684
2014-02-27 10:55:00,24.65,24.66,24.62,24.66,413399.857448325,9.4255,9.4293,9.414,9.4293,413399.8574
2014-02-27 11:00:00,24.66,24.66,24.61,24.63,459491.56569256354,9.4293,9.4293,9.4102,9.4178,459491.5657
2014-02-27 11:05:00,24.62,24.66,24.62,24.64,494891.8983131385,9.414,9.4293,9.414,9.4216,494891.8983
2014-02-27 11:10:00,24.64,24.67,24.64,24.66,410786.4100736517,9.4216,9.4331,9.4216,9.4293,410786.4101
2014-02-27 11:15:00,24.66,24.7,24.66,24.69,392492.27845093847,9.4293,9.4446,9.4293,9.4407,392492.2785
2014-02-27 11:20:00,24.69,24.75,24.68,24.75,874792.112140651,9.4407,9.4637,9.4369,9.4637,874792.1121
2014-02-27 11:25:00,24.75,24.81,24.74,24.78,854834.8776431456,9.4637,9.4866,9.4599,9.4752,854834.8776
2014-02-27 11:30:00,24.78,24.79,24.73,24.74,629365.6450463294,9.4752,9.479,9.456,9.4599,629365.645
2014-02-27 11:35:00,24.74,24.74,24.72,24.73,430506.0584461868,9.4599,9.4599,9.4522,9.456,430506.0584
2014-02-27 11:40:00,24.73,24.76,24.72,24.75,534331.1950582087,9.456,9.4675,9.4522,9.4637,534331.1951
2014-02-27 11:45:00,24.76,24.77,24.74,24.76,261344.737467332,9.4675,9.4713,9.4599,9.4675,261344.7375
2014-02-27 11:50:00,24.76,24.9,24.76,24.89,1213114.754098361,9.4675,9.521,9.4675,9.5172,1213114.7541
2014-02-27 11:55:00,24.89,24.95,24.82,24.82,927536.231884058,9.5172,9.5402,9.4905,9.4905,927536.2319
2014-02-27 12:00:00,24.82,24.83,24.82,24.82,356379.18745545263,9.4905,9.4943,9.4905,9.4905,356379.1875
2014-02-27 12:05:00,24.82,24.82,24.79,24.8,283440.24708957,9.4905,9.4905,9.479,9.4828,283440.2471
2014-02-27 12:10:00,24.8,24.82,24.77,24.8,337609.8835827988,9.4828,9.4905,9.4713,9.4828,337609.8836
2014-02-27 12:15:00,24.8,24.81,24.75,24.76,471133.28581610834,9.4828,9.4866,9.4637,9.4675,471133.2858
2014-02-27 12:20:00,24.76,24.77,24.74,24.75,291993.3475885008,9.4675,9.4713,9.4599,9.4637,291993.3476
2014-02-27 12:25:00,24.75,24.8,24.74,24.78,464005.7020669993,9.4637,9.4828,9.4599,9.4752,464005.7021
2014-02-27 12:30:00,24.78,24.79,24.75,24.77,181753.3856022808,9.4752,9.479,9.4637,9.4713,181753.3856
2014-02-27 12:35:00,24.77,24.77,24.73,24.74,265146.11546685675,9.4713,9.4713,9.456,9.4599,265146.1155
2014-02-27 12:40:00,24.74,24.77,24.74,24.74,245901.6393442623,9.4599,9.4713,9.4599,9.4599,245901.6393
2014-02-27 12:45:00,24.74,24.76,24.74,24.74,180803.0411023996,9.4599,9.4675,9.4599,9.4599,180803.0411
2014-02-27 12:50:00,24.74,24.76,24.73,24.74,473746.73319078167,9.4599,9.4675,9.456,9.4599,473746.7332
2014-02-27 12:55:00,24.74,24.74,24.71,24.72,249940.60346875744,9.4599,9.4599,9.4484,9.4522,249940.6035
2014-02-27 13:00:00,24.72,24.72,24.66,24.68,621762.8890472796,9.4522,9.4522,9.4293,9.4369,621762.889
2014-02-27 13:05:00,24.68,24.68,24.62,24.64,498930.8624376337,9.4369,9.4369,9.414,9.4216,498930.8624
2014-02-27 13:10:00,24.64,24.66,24.64,24.66,200997.86172487529,9.4216,9.4293,9.4216,9.4293,200997.8617
2014-02-27 13:15:00,24.66,24.66,24.64,24.64,153005.46448087433,9.4293,9.4293,9.4216,9.4216,153005.4645
2014-02-27 13:20:00,24.64,24.64,24.63,24.64,314326.4433357092,9.4216,9.4216,9.4178,9.4216,314326.4433
2014-02-27 13:25:00,24.64,24.66,24.63,24.66,507008.7906866239,9.4216,9.4293,9.4178,9.4293,507008.7907
2014-02-27 13:30:00,24.66,24.67,24.61,24.67,489902.5896887622,9.4293,9.4331,9.4102,9.4331,489902.5897
2014-02-27 13:35:00,24.67,24.71,24.66,24.69,351865.0510810169,9.4331,9.4484,9.4293,9.4407,351865.0511
2014-02-27 13:40:00,24.69,24.69,24.64,24.65,240912.330719886,9.4407,9.4407,9.4216,9.4255,240912.3307
2014-02-27 13:45:00,24.65,24.66,24.62,24.63,222855.78522214305,9.4255,9.4293,9.414,9.4178,222855.7852
2014-02-27 13:50:00,24.63,24.63,24.58,24.62,216678.5459729152,9.4178,9.4178,9.3987,9.414,216678.546
2014-02-27 13:55:00,24.62,24.68,24.62,24.68,179377.5243525778,9.414,9.4369,9.414,9.4369,179377.5244
2014-02-27 14:00:00,24.68,24.68,24.64,24.66,239249.22784509385,9.4369,9.4369,9.4216,9.4293,239249.2278
2014-02-27 14:05:00,24.66,24.68,24.65,24.68,246614.3977191732,9.4293,9.4369,9.4255,9.4369,246614.3977
2014-02-27 14:10:00,24.68,24.7,24.66,24.67,331907.81658351154,9.4369,9.4446,9.4293,9.4331,331907.8166
2014-02-27 14:15:00,24.67,24.67,24.65,24.66,147778.56973152768,9.4331,9.4331,9.4255,9.4293,147778.5697
2014-02-27 14:20:00,24.65,24.66,24.57,24.58,310287.47921121406,9.4255,9.4293,9.3949,9.3987,310287.4792
2014-02-27 14:25:00,24.58,24.59,24.54,24.57,351389.87883107626,9.3987,9.4025,9.3834,9.3949,351389.8788
2014-02-27 14:30:00,24.57,24.6,24.57,24.57,252316.46471846043,9.3949,9.4063,9.3949,9.3949,252316.4647
2014-02-27 14:35:00,24.58,24.64,24.58,24.62,789736.279401283,9.3987,9.4216,9.3987,9.414,789736.2794
2014-02-27 14:40:00,24.62,24.63,24.6,24.6,405559.515324305,9.414,9.4178,9.4063,9.4063,405559.5153
2014-02-27 14:45:00,24.6,24.62,24.6,24.62,136374.4357329532,9.4063,9.414,9.4063,9.414,136374.4357
2014-02-27 14:50:00,24.62,24.64,24.61,24.64,370159.1827037301,9.414,9.4216,9.4102,9.4216,370159.1827
2014-02-27 14:55:00,24.64,24.65,24.62,24.62,215965.78759800427,9.4216,9.4255,9.414,9.414,215965.7876
2014-02-27 15:00:00,24.63,24.63,24.59,24.6,348538.84533143265,9.4178,9.4178,9.4025,9.4063,348538.8453
2014-02-27 15:05:00,24.59,24.61,24.59,24.6,368258.4937039677,9.4025,9.4102,9.4025,9.4063,368258.4937
2014-02-27 15:10:00,24.6,24.61,24.58,24.6,223806.12972202423,9.4063,9.4102,9.3987,9.4063,223806.1297
2014-02-27 15:15:00,24.6,24.61,24.58,24.58,356616.7735804229,9.4063,9.4102,9.3987,9.3987,356616.7736
2014-02-27 15:20:00,24.59,24.61,24.58,24.58,440722.2618199097,9.4025,9.4102,9.3987,9.3987,440722.2618
2014-02-27 15:25:00,24.58,24.58,24.56,24.57,556426.7046804467,9.3987,9.3987,9.391,9.3949,556426.7047
2014-02-27 15:30:00,24.57,24.6,24.57,24.58,512235.68543597055,9.3949,9.4063,9.3949,9.3987,512235.6854
2014-02-27 15:35:00,24.59,24.59,24.55,24.56,341886.4338322642,9.4025,9.4025,9.3872,9.391,341886.4338
2014-02-27 15:40:00,24.56,24.58,24.54,24.58,411974.3406985032,9.391,9.3987,9.3834,9.3987,411974.3407
2014-02-27 15:45:00,24.58,24.58,24.52,24.52,633167.0230458542,9.3987,9.3987,9.3757,9.3757,633167.023
2014-02-27 15:50:00,24.52,24.53,24.51,24.52,1232121.6440959848,9.3757,9.3796,9.3719,9.3757,1232121.6441
2014-02-27 15:55:00,24.51,24.56,24.51,24.56,1491090.5203136138,9.3719,9.391,9.3719,9.391,1491090.5203
2014-02-28 09:30:00,24.61,24.81,24.6,24.79,1291993.347588501,9.4102,9.4866,9.4063,9.479,1291993.3476
2014-02-28 09:35:00,24.79,24.8,24.62,24.67,655024.946543122,9.479,9.4828,9.414,9.4331,655024.9465
2014-02-28 09:40:00,24.67,24.68,24.58,24.66,493466.3815633168,9.4331,9.4369,9.3987,9.4293,493466.3816
2014-02-28 09:45:00,24.66,24.71,24.66,24.7,308386.79021145165,9.4293,9.4484,9.4293,9.4446,308386.7902
2014-02-28 09:50:00,24.7,24.84,24.7,24.84,648134.9489189831,9.4446,9.4981,9.4446,9.4981,648134.9489
2014-02-28 09:55:00,24.84,24.91,24.84,24.86,792587.3129009266,9.4981,9.5249,9.4981,9.5057,792587.3129
2014-02-28 10:00:00,24.87,24.93,24.87,24.91,620099.7861724875,9.5096,9.5325,9.5096,9.5249,620099.7862
2014-02-28 10:05:00,24.9,24.9,24.82,24.86,583511.5229270611,9.521,9.521,9.4905,9.5057,583511.5229
2014-02-28 10:10:00,24.86,24.95,24.85,24.93,582323.5923022096,9.5057,9.5402,9.5019,9.5325,582323.5923
2014-02-28 10:15:00,24.94,24.98,24.9,24.91,472321.21644095983,9.5363,9.5516,9.521,9.5249,472321.2164
2014-02-28 10:20:00,24.91,24.97,24.9,24.92,384176.7640769779,9.5249,9.5478,9.521,9.5287,384176.7641
2014-02-28 10:25:00,24.92,24.94,24.87,24.87,287479.2112140651,9.5287,9.5363,9.5096,9.5096,287479.2112
2014-02-28 10:30:00,24.87,24.87,24.82,24.83,199097.17272511285,9.5096,9.5096,9.4905,9.4943,199097.1727
2014-02-28 10:35:00,24.83,24.83,24.75,24.75,539558.0898075552,9.4943,9.4943,9.4637,9.4637,539558.0898
2014-02-28 10:40:00,24.75,24.82,24.75,24.81,251603.7063435496,9.4637,9.4905,9.4637,9.4866,251603.7063
2014-02-28 10:45:00,24.81,24.82,24.77,24.8,394630.5535756712,9.4866,9.4905,9.4713,9.4828,394630.5536
2014-02-28 10:50:00,24.8,24.86,24.79,24.86,444998.8120693752,9.4828,9.5057,9.479,9.5057,444998.8121
2014-02-28 10:55:00,24.86,24.93,24.84,24.91,476360.180565455,9.5057,9.5325,9.4981,9.5249,476360.1806
2014-02-28 11:00:00,24.91,24.93,24.9,24.92,766690.4252791638,9.5249,9.5325,9.521,9.5287,766690.4253
2014-02-28 11:05:00,24.92,24.93,24.89,24.9,342124.0199572345,9.5287,9.5325,9.5172,9.521,342124.02
2014-02-28 11:10:00,24.91,24.98,24.89,24.96,457115.70444286056,9.5249,9.5516,9.5172,9.544,457115.7044
2014-02-28 11:15:00,24.96,24.98,24.9,24.9,378237.1109527204,9.544,9.5516,9.521,9.521,378237.111
2014-02-28 11:20:00,24.9,24.93,24.84,24.85,290567.83083867904,9.521,9.5325,9.4981,9.5019,290567.8308
2014-02-28 11:25:00,24.85,24.89,24.85,24.88,234022.3330957472,9.5019,9.5172,9.5019,9.5134,234022.3331
2014-02-28 11:30:00,24.88,24.9,24.85,24.88,284628.1777144215,9.5134,9.521,9.5019,9.5134,284628.1777
2014-02-28 11:35:00,24.89,24.92,24.89,24.91,230696.12734616292,9.5172,9.5287,9.5172,9.5249,230696.1273
2014-02-28 11:40:00,24.91,24.97,24.91,24.96,307198.85958660016,9.5249,9.5478,9.5249,9.544,307198.8596
2014-02-28 11:45:00,24.96,24.98,24.96,24.98,388453.31432644336,9.544,9.5516,9.544,9.5516,388453.3143
2014-02-28 11:50:00,24.98,25.04,24.96,25.03,404609.17082442384,9.5516,9.5746,9.544,9.5708,404609.1708
2014-02-28 11:55:00,25.04,25.04,24.99,24.99,341411.2615823236,9.5746,9.5746,9.5555,9.5555,341411.2616
2014-02-28 12:00:00,24.99,25.0,24.94,25.0,227369.9215965788,9.5555,9.5593,9.5363,9.5593,227369.9216
2014-02-28 12:05:00,25.0,25.02,24.98,25.02,258256.117842718,9.5593,9.5669,9.5516,9.5669,258256.1178
2014-02-28 12:10:00,25.02,25.04,25.01,25.02,286528.8667141839,9.5669,9.5746,9.5631,9.5669,286528.8667
2014-02-28 12:15:00,25.02,25.06,25.0,25.04,323829.88833452127,9.5669,9.5822,9.5593,9.5746,323829.8883
2014-02-28 12:20:00,25.04,25.08,25.04,25.06,339510.5725825612,9.5746,9.5899,9.5746,9.5822,339510.5726
2014-02-28 12:25:00,25.06,25.08,25.02,25.02,250415.77571869805,9.5822,9.5899,9.5669,9.5669,250415.7757
2014-02-28 12:30:00,25.02,25.05,24.99,25.04,274887.14659063914,9.5669,9.5784,9.5555,9.5746,274887.1466
2014-02-28 12:35:00,25.03,25.03,25.0,25.01,213589.9263483013,9.5708,9.5708,9.5593,9.5631,213589.9263
2014-02-28 12:40:00,25.01,25.01,24.96,24.97,145877.88073176527,9.5631,9.5631,9.544,9.5478,145877.8807
2014-02-28 12:45:00,24.97,24.97,24.95,24.97,208838.20384889524,9.5478,9.5478,9.5402,9.5478,208838.2038
2014-02-28 12:50:00,24.97,25.01,24.97,25.0,227607.50772154907,9.5478,9.5631,9.5478,9.5593,227607.5077
2014-02-28 12:55:00,25.01,25.03,25.0,25.01,278213.3523402233,9.5631,9.5708,9.5593,9.5631,278213.3523
2014-02-28 13:00:00,25.01,25.01,24.99,25.0,175338.56022808267,9.5631,9.5631,9.5555,9.5593,175338.5602
2014-02-28 13:05:00,25.0,25.06,24.99,25.06,292468.51983844145,9.5593,9.5822,9.5555,9.5822,292468.5198
2014-02-28 13:10:00,25.06,25.07,25.06,25.07,165597.5291043003,9.5822,9.586,9.5822,9.586,165597.5291
2014-02-28 13:15:00,25.06,25.13,25.06,25.12,221667.8545972916,9.5822,9.609,9.5822,9.6052,221667.8546
2014-02-28 13:20:00,25.13,25.13,25.09,25.09,370159.1827037301,9.609,9.609,9.5937,9.5937,370159.1827
2014-02-28 13:25:00,25.09,25.1,25.06,25.06,398194.3454502257,9.5937,9.5975,9.5822,9.5822,398194.3455
2014-02-28 13:30:00,25.06,25.06,25.02,25.04,228557.85222143028,9.5822,9.5822,9.5669,9.5746,228557.8522
2014-02-28 13:35:00,25.04,25.06,25.04,25.06,238061.2972202424,9.5746,9.5822,9.5746,9.5822,238061.2972
2014-02-28 13:40:00,25.05,25.06,25.02,25.02,158232.35923022096,9.5784,9.5822,9.5669,9.5669,158232.3592
2014-02-28 13:45:00,25.02,25.02,24.98,24.99,218104.062722737,9.5669,9.5669,9.5516,9.5555,218104.0627
2014-02-28 13:50:00,25.0,25.0,24.95,24.95,195770.96697552863,9.5593,9.5593,9.5402,9.5402,195770.967
2014-02-28 13:55:00,24.95,24.96,24.9,24.91,457828.4628177715,9.5402,9.544,9.521,9.5249,457828.4628
2014-02-28 14:00:00,24.91,24.93,24.9,24.91,225469.23259681635,9.5249,9.5325,9.521,9.5249,225469.2326
2014-02-28 14:05:00,24.91,24.93,24.89,24.91,198146.82822523164,9.5249,9.5325,9.5172,9.5249,198146.8282
2014-02-28 14:10:00,24.92,24.94,24.89,24.94,328581.6108339273,9.5287,9.5363,9.5172,9.5363,328581.6108
2014-02-28 14:15:00,24.94,24.96,24.94,24.94,163459.25397956758,9.5363,9.544,9.5363,9.5363,163459.254
2014-02-28 14:20:00,24.94,24.97,24.93,24.93,349964.3620812545,9.5363,9.5478,9.5325,9.5325,349964.3621
2014-02-28 14:25:00,24.93,24.95,24.92,24.95,520313.6136849608,9.5325,9.5402,9.5287,9.5402,520313.6137
2014-02-28 14:30:00,24.95,24.96,24.9,24.91,264908.52934188646,9.5402,9.544,9.521,9.5249,264908.5293
2014-02-28 14:35:00,24.91,24.91,24.86,24.87,201235.4478498456,9.5249,9.5249,9.5057,9.5096,201235.4478
2014-02-28 14:40:00,24.87,24.88,24.85,24.85,268947.4934663816,9.5096,9.5134,9.5019,9.5019,268947.4935
2014-02-28 14:45:00,24.86,24.86,24.77,24.79,457590.87669280113,9.5057,9.5057,9.4713,9.479,457590.8767
2014-02-28 14:50:00,24.79,24.79,24.7,24.73,583749.1090520314,9.479,9.479,9.4446,9.456,583749.1091
2014-02-28 14:55:00,24.73,24.74,24.69,24.71,378949.86932763126,9.456,9.4599,9.4407,9.4484,378949.8693
2014-02-28 15:00:00,24.71,24.71,24.6,24.65,858398.6695177002,9.4484,9.4484,9.4063,9.4255,858398.6695
2014-02-28 15:05:00,24.65,24.65,24.58,24.6,708956.9969113804,9.4255,9.4255,9.3987,9.4063,708956.9969
2014-02-28 15:10:00,24.6,24.63,24.56,24.63,911617.9615110478,9.4063,9.4178,9.391,9.4178,911617.9615
2014-02-28 15:15:00,24.62,24.69,24.61,24.69,495367.0705630792,9.414,9.4407,9.4102,9.4407,495367.0706
2014-02-28 15:20:00,24.68,24.74,24.68,24.73,468044.6661914944,9.4369,9.4599,9.4369,9.456,468044.6662
2014-02-28 15:25:00,24.73,24.74,24.7,24.72,305773.3428367783,9.456,9.4599,9.4446,9.4522,305773.3428
2014-02-28 15:30:00,24.72,24.77,24.72,24.75,304110.23996198626,9.4522,9.4713,9.4522,9.4637,304110.24
2014-02-28 15:35:00,24.75,24.78,24.75,24.76,302684.7232121644,9.4637,9.4752,9.4637,9.4675,302684.7232
2014-02-28 15:40:00,24.77,24.8,24.77,24.78,450225.7068187218,9.4713,9.4828,9.4713,9.4752,450225.7068
2014-02-28 15:45:00,24.79,24.79,24.74,24.75,612972.2024233785,9.479,9.479,9.4599,9.4637,612972.2024
2014-02-28 15:50:00,24.75,24.76,24.71,24.74,908766.928011404,9.4637,9.4675,9.4484,9.4599,908766.928
2014-02-28 15:55:00,24.74,24.79,24.71,24.72,2110002.37586125,9.4599,9.479,9.4484,9.4522,2110002.3759
2014-03-03 09:30:00,24.36,24.5,24.18,24.42,2267759.56284153,9.3146,9.3681,9.2457,9.3375,2267759.5628
2014-03-03 09:35:00,24.42,24.6,24.4,24.58,519125.6830601093,9.3375,9.4063,9.3299,9.3987,519125.6831
2014-03-03 09:40:00,24.58,24.62,24.56,24.56,690662.8652886671,9.3987,9.414,9.391,9.391,690662.8653
2014-03-03 09:45:00,24.56,24.62,24.46,24.52,551437.3960560703,9.391,9.414,9.3528,9.3757,551437.3961
2014-03-03 09:50:00,24.53,24.56,24.46,24.48,537894.9869327631,9.3796,9.391,9.3528,9.3604,537894.9869
2014-03-03 09:55:00,24.47,24.54,24.44,24.45,525778.0945592778,9.3566,9.3834,9.3452,9.349,525778.0946
2014-03-03 10:00:00,24.45,24.5,24.45,24.48,446661.9149441673,9.349,9.3681,9.349,9.3604,446661.9149
2014-03-03 10:05:00,24.48,24.54,24.46,24.49,527441.1974340698,9.3604,9.3834,9.3528,9.3643,527441.1974
2014-03-03 10:10:00,24.49,24.5,24.34,24.37,964124.4951294845,9.3643,9.3681,9.3069,9.3184,964124.4951
2014-03-03 10:15:00,24.37,24.42,24.37,24.42,311000.237586125,9.3184,9.3375,9.3184,9.3375,311000.2376
2014-03-03 10:20:00,24.42,24.43,24.29,24.33,502969.8265621288,9.3375,9.3413,9.2878,9.3031,502969.8266
2014-03-03 10:25:00,24.33,24.45,24.33,24.45,414350.20194820623,9.3031,9.349,9.3031,9.349,414350.2019
2014-03-03 10:30:00,24.45,24.55,24.44,24.54,468757.42456640536,9.349,9.3872,9.3452,9.3834,468757.4246
2014-03-03 10:35:00,24.53,24.56,24.5,24.56,418389.1660727013,9.3796,9.391,9.3681,9.391,418389.1661
2014-03-03 10:40:00,24.56,24.56,24.54,24.55,236160.60822047992,9.391,9.391,9.3834,9.3872,236160.6082
2014-03-03 10:45:00,24.54,24.56,24.53,24.55,223568.543597054,9.3834,9.391,9.3796,9.3872,223568.5436
2014-03-03 10:50:00,24.55,24.59,24.55,24.59,199809.93110002376,9.3872,9.4025,9.3872,9.4025,199809.9311
2014-03-03 10:55:00,24.59,24.65,24.58,24.62,396293.6564504633,9.4025,9.4255,9.3987,9.414,396293.6565
2014-03-03 11:00:00,24.62,24.62,24.56,24.57,185554.76360180567,9.414,9.414,9.391,9.3949,185554.7636
2014-03-03 11:05:00,24.56,24.56,24.46,24.47,216440.95984794488,9.391,9.391,9.3528,9.3566,216440.9598
2014-03-03 11:10:00,24.47,24.49,24.44,24.45,271560.9408410549,9.3566,9.3643,9.3452,9.349,271560.9408
2014-03-03 11:15:00,24.45,24.48,24.42,24.48,233071.988595866,9.349,9.3604,9.3375,9.3604,233071.9886
2014-03-03 11:20:00,24.47,24.54,24.47,24.53,211451.6512235685,9.3566,9.3834,9.3566,9.3796,211451.6512
2014-03-03 11:25:00,24.54,24.54,24.48,24.48,203848.8952245189,9.3834,9.3834,9.3604,9.3604,203848.8952
2014-03-03 11:30:00,24.48,24.51,24.46,24.48,129959.61035875505,9.3604,9.3719,9.3528,9.3604,129959.6104
2014-03-03 11:35:00,24.48,24.49,24.46,24.47,118555.47636018058,9.3604,9.3643,9.3528,9.3566,118555.4764
2014-03-03 11:40:00,24.47,24.48,24.44,24.44,126158.23235923024,9.3566,9.3604,9.3452,9.3452,126158.2324
2014-03-03 11:45:00,24.44,24.46,24.41,24.46,357804.7042052744,9.3452,9.3528,9.3337,9.3528,357804.7042
2014-03-03 11:50:00,24.46,24.48,24.45,24.48,185554.76360180567,9.3528,9.3604,9.349,9.3604,185554.7636
2014-03-03 11:55:00,24.48,24.48,24.4,24.4,202185.7923497268,9.3604,9.3604,9.3299,9.3299,202185.7923
2014-03-03 12:00:00,24.4,24.4,24.33,24.34,338560.22808268,9.3299,9.3299,9.3031,9.3069,338560.2281
2014-03-03 12:05:00,24.34,24.36,24.32,24.34,273936.80209075793,9.3069,9.3146,9.2993,9.3069,273936.8021
2014-03-03 12:10:00,24.35,24.38,24.29,24.37,358992.634830126,9.3107,9.3222,9.2878,9.3184,358992.6348
2014-03-03 12:15:00,24.37,24.37,24.3,24.3,201948.2062247565,9.3184,9.3184,9.2916,9.2916,201948.2062
2014-03-03 12:20:00,24.31,24.36,24.3,24.36,170586.83772867665,9.2954,9.3146,9.2916,9.3146,170586.8377
2014-03-03 12:25:00,24.36,24.37,24.34,24.35,163221.6678545973,9.3146,9.3184,9.3069,9.3107,163221.6679
2014-03-03 12:30:00,24.35,24.35,24.3,24.32,159182.70373010216,9.3107,9.3107,9.2916,9.2993,159182.7037
2014-03-03 12:35:00,24.32,24.38,24.32,24.38,236635.7804704205,9.2993,9.3222,9.2993,9.3222,236635.7805
2014-03-03 12:40:00,24.38,24.38,24.35,24.38,156094.08410548823,9.3222,9.3222,9.3107,9.3222,156094.0841
2014-03-03 12:45:00,24.38,24.4,24.36,24.4,124732.71560940842,9.3222,9.3299,9.3146,9.3299,124732.7156
2014-03-03 12:50:00,24.4,24.41,24.38,24.39,162271.3233547161,9.3299,9.3337,9.3222,9.326,162271.3234
2014-03-03 12:55:00,24.38,24.42,24.38,24.41,159657.87598004277,9.3222,9.3375,9.3222,9.3337,159657.876
2014-03-03 13:00:00,24.4,24.41,24.4,24.4,174863.38797814207,9.3299,9.3337,9.3299,9.3299,174863.388
2014-03-03 13:05:00,24.4,24.43,24.4,24.42,150154.4309812307,9.3299,9.3413,9.3299,9.3375,150154.431
2014-03-03 13:10:00,24.42,24.44,24.42,24.43,92421.00261344736,9.3375,9.3452,9.3375,9.3413,92421.0026
2014-03-03 13:15:00,24.43,24.48,24.43,24.46,131385.12710857685,9.3413,9.3604,9.3413,9.3528,131385.1271
2014-03-03 13:20:00,24.45,24.48,24.45,24.47,103349.96436208126,9.349,9.3604,9.349,9.3566,103349.9644
2014-03-03 13:25:00,24.46,24.48,24.45,24.45,150154.4309812307,9.3528,9.3604,9.349,9.349,150154.431
2014-03-03 13:30:00,24.44,24.45,24.42,24.45,129009.26585887384,9.3452,9.349,9.3375,9.349,129009.2659
2014-03-03 13:35:00,24.44,24.48,24.44,24.46,75077.21549061534,9.3452,9.3604,9.3452,9.3528,75077.2155
2014-03-03 13:40:00,24.46,24.48,24.46,24.47,106200.99786172489,9.3528,9.3604,9.3528,9.3566,106200.9979
2014-03-03 13:45:00,24.47,24.49,24.45,24.48,62009.97861724875,9.3566,9.3643,9.349,9.3604,62009.9786
2014-03-03 13:50:00,24.48,24.49,24.48,24.49,85293.41886433832,9.3604,9.3643,9.3604,9.3643,85293.4189
2014-03-03 13:55:00,24.49,24.52,24.49,24.51,147540.9836065574,9.3643,9.3757,9.3643,9.3719,147540.9836
2014-03-03 14:00:00,24.51,24.52,24.5,24.51,130672.36873366596,9.3719,9.3757,9.3681,9.3719,130672.3687
2014-03-03 14:05:00,24.51,24.53,24.5,24.53,103587.55048705156,9.3719,9.3796,9.3681,9.3796,103587.5505
2014-03-03 14:10:00,24.52,24.56,24.52,24.55,181040.62722737,9.3757,9.391,9.3757,9.3872,181040.6272
2014-03-03 14:15:00,24.55,24.55,24.53,24.54,176288.9047279639,9.3872,9.3872,9.3796,9.3834,176288.9047
2014-03-03 14:20:00,24.54,24.57,24.53,24.56,148016.155856498,9.3834,9.3949,9.3796,9.391,148016.1559
2014-03-03 14:25:00,24.56,24.56,24.52,24.53,182228.55785222145,9.391,9.391,9.3757,9.3796,182228.5579
2014-03-03 14:30:00,24.53,24.54,24.5,24.54,109764.7897362794,9.3796,9.3834,9.3681,9.3834,109764.7897
2014-03-03 14:35:00,24.54,24.57,24.54,24.56,79828.93799002138,9.3834,9.3949,9.3834,9.391,79828.938
2014-03-03 14:40:00,24.56,24.58,24.55,24.57,128296.50748396294,9.391,9.3987,9.3872,9.3949,128296.5075
2014-03-03 14:45:00,24.58,24.61,24.58,24.6,129959.61035875505,9.3987,9.4102,9.3987,9.4063,129959.6104
2014-03-03 14:50:00,24.6,24.61,24.58,24.6,147303.39748158708,9.4063,9.4102,9.3987,9.4063,147303.3975
2014-03-03 14:55:00,24.6,24.6,24.55,24.56,209550.96222380613,9.4063,9.4063,9.3872,9.391,209550.9622
2014-03-03 15:00:00,24.56,24.56,24.52,24.52,213114.75409836063,9.391,9.391,9.3757,9.3757,213114.7541
2014-03-03 15:05:00,24.52,24.54,24.5,24.5,188405.79710144928,9.3757,9.3834,9.3681,9.3681,188405.7971
2014-03-03 15:10:00,24.5,24.5,24.44,24.46,249940.60346875744,9.3681,9.3681,9.3452,9.3528,249940.6035
2014-03-03 15:15:00,24.45,24.46,24.43,24.46,220004.7517224994,9.349,9.3528,9.3413,9.3528,220004.7517
2014-03-03 15:20:00,24.46,24.47,24.44,24.47,252316.46471846043,9.3528,9.3566,9.3452,9.3566,252316.4647
2014-03-03 15:25:00,24.48,24.49,24.43,24.48,303872.6538370159,9.3604,9.3643,9.3413,9.3604,303872.6538
2014-03-03 15:30:00,24.48,24.49,24.46,24.47,149679.2587312901,9.3604,9.3643,9.3528,9.3566,149679.2587
2014-03-03 15:35:00,24.47,24.53,24.47,24.49,331907.81658351154,9.3566,9.3796,9.3566,9.3643,331907.8166
2014-03-03 15:40:00,24.49,24.51,24.48,24.5,210263.72059871705,9.3643,9.3719,9.3604,9.3681,210263.7206
2014-03-03 15:45:00,24.5,24.53,24.47,24.47,288429.5557139463,9.3681,9.3796,9.3566,9.3566,288429.5557
2014-03-03 15:50:00,24.48,24.52,24.48,24.51,585174.6258018531,9.3604,9.3757,9.3604,9.3719,585174.6258
2014-03-03 15:55:00,24.52,24.54,24.5,24.54,865526.2532668093,9.3757,9.3834,9.3681,9.3834,865526.2533
2014-03-04 09:30:00,24.82,24.94,24.73,24.74,1219054.407222618,9.4905,9.5363,9.456,9.4599,1219054.4072
2014-03-04 09:35:00,24.74,24.85,24.74,24.81,516274.64956046565,9.4599,9.5019,9.4599,9.4866,516274.6496
2014-03-04 09:40:00,24.81,24.82,24.77,24.79,353290.56783083867,9.4866,9.4905,9.4713,9.479,353290.5678
2014-03-04 09:45:00,24.79,24.85,24.79,24.83,404133.99857448327,9.479,9.5019,9.479,9.4943,404133.9986
2014-03-04 09:50:00,24.84,24.92,24.84,24.91,387502.96982656216,9.4981,9.5287,9.4981,9.5249,387502.9698
2014-03-04 09:55:00,24.92,24.95,24.83,24.85,404133.99857448327,9.5287,9.5402,9.4943,9.5019,404133.9986
2014-03-04 10:00:00,24.85,24.86,24.83,24.84,293418.86433832266,9.5019,9.5057,9.4943,9.4981,293418.8643
2014-03-04 10:05:00,24.84,24.87,24.84,24.87,173200.28510334998,9.4981,9.5096,9.4981,9.5096,173200.2851
2014-03-04 10:10:00,24.87,24.87,24.83,24.86,549774.2931812783,9.5096,9.5096,9.4943,9.5057,549774.2932
2014-03-04 10:15:00,24.86,24.87,24.85,24.85,368258.4937039677,9.5057,9.5096,9.5019,9.5019,368258.4937
2014-03-04 10:20:00,24.85,24.89,24.8,24.8,506771.2045616536,9.5019,9.5172,9.4828,9.4828,506771.2046
2014-03-04 10:25:00,24.81,24.9,24.8,24.9,378237.1109527204,9.4866,9.521,9.4828,9.521,378237.111
2014-03-04 10:30:00,24.91,24.92,24.82,24.83,403183.65407460206,9.5249,9.5287,9.4905,9.4943,403183.6541
2014-03-04 10:35:00,24.83,24.85,24.82,24.83,233547.16084580665,9.4943,9.5019,9.4905,9.4943,233547.1608
2014-03-04 10:40:00,24.83,24.88,24.82,24.88,629840.8172962699,9.4943,9.5134,9.4905,9.5134,629840.8173
2014-03-04 10:45:00,24.88,24.9,24.83,24.83,185554.76360180567,9.5134,9.521,9.4943,9.4943,185554.7636
2014-03-04 10:50:00,24.84,24.86,24.8,24.82,469470.1829413162,9.4981,9.5057,9.4828,9.4905,469470.1829
2014-03-04 10:55:00,24.82,24.84,24.82,24.83,230458.5412211927,9.4905,9.4981,9.4905,9.4943,230458.5412
2014-03-04 11:00:00,24.83,24.83,24.78,24.8,225706.8187217867,9.4943,9.4943,9.4752,9.4828,225706.8187
2014-03-04 11:05:00,24.79,24.8,24.77,24.78,167973.39035400332,9.479,9.4828,9.4713,9.4752,167973.3904
2014-03-04 11:10:00,24.78,24.83,24.78,24.83,259444.0484675695,9.4752,9.4943,9.4752,9.4943,259444.0485
2014-03-04 11:15:00,24.83,24.84,24.82,24.83,157282.01473033975,9.4943,9.4981,9.4905,9.4943,157282.0147
2014-03-04 11:20:00,24.83,24.84,24.82,24.83,143026.84723212165,9.4943,9.4981,9.4905,9.4943,143026.8472
2014-03-04 11:25:00,24.83,24.84,24.82,24.82,184604.4191019245,9.4943,9.4981,9.4905,9.4905,184604.4191
2014-03-04 11:30:00,24.82,24.83,24.79,24.8,213352.34022333092,9.4905,9.4943,9.479,9.4828,213352.3402
2014-03-04 11:35:00,24.8,24.82,24.8,24.8,226181.99097172727,9.4828,9.4905,9.4828,9.4828,226181.991
2014-03-04 11:40:00,24.81,24.83,24.79,24.8,180565.45497742933,9.4866,9.4943,9.479,9.4828,180565.455
2014-03-04 11:45:00,24.8,24.81,24.79,24.8,131622.71323354717,9.4828,9.4866,9.479,9.4828,131622.7132
2014-03-04 11:50:00,24.8,24.82,24.79,24.81,188168.21097647896,9.4828,9.4905,9.479,9.4866,188168.211
2014-03-04 11:55:00,24.81,24.82,24.8,24.82,108101.6868614873,9.4866,9.4905,9.4828,9.4905,108101.6869
2014-03-04 12:00:00,24.82,24.85,24.82,24.83,139463.05535756712,9.4905,9.5019,9.4905,9.4943,139463.0554
2014-03-04 12:05:00,24.83,24.84,24.8,24.81,271085.76859111426,9.4943,9.4981,9.4828,9.4866,271085.7686
2014-03-04 12:10:00,24.81,24.83,24.81,24.82,319790.92421002616,9.4866,9.4943,9.4866,9.4905,319790.9242
2014-03-04 12:15:00,24.82,24.83,24.82,24.82,191732.0028510335,9.4905,9.4943,9.4905,9.4905,191732.0029
2014-03-04 12:20:00,24.82,24.83,24.79,24.81,478973.6279401283,9.4905,9.4943,9.479,9.4866,478973.6279
2014-03-04 12:25:00,24.81,24.83,24.81,24.83,159657.87598004277,9.4866,9.4943,9.4866,9.4943,159657.876
2014-03-04 12:30:00,24.83,24.83,24.82,24.82,188405.79710144928,9.4943,9.4943,9.4905,9.4905,188405.7971
2014-03-04 12:35:00,24.82,24.83,24.81,24.82,156094.08410548823,9.4905,9.4943,9.4866,9.4905,156094.0841
2014-03-04 12:40:00,24.82,24.83,24.8,24.83,131622.71323354717,9.4905,9.4943,9.4828,9.4943,131622.7132
2014-03-04 12:45:00,24.83,24.84,24.82,24.82,124495.1294844381,9.4943,9.4981,9.4905,9.4905,124495.1295
2014-03-04 12:50:00,24.82,24.82,24.8,24.8,100974.10311237824,9.4905,9.4905,9.4828,9.4828,100974.1031
2014-03-04 12:55:00,24.8,24.82,24.8,24.81,136374.4357329532,9.4828,9.4905,9.4828,9.4866,136374.4357
2014-03-04 13:00:00,24.81,24.82,24.79,24.8,177952.007602756,9.4866,9.4905,9.479,9.4828,177952.0076
2014-03-04 13:05:00,24.8,24.83,24.8,24.83,120931.3376098836,9.4828,9.4943,9.4828,9.4943,120931.3376
2014-03-04 13:10:00,24.83,24.84,24.82,24.83,135899.2634830126,9.4943,9.4981,9.4905,9.4943,135899.2635
2014-03-04 13:15:00,24.83,24.83,24.81,24.82,155381.32573057734,9.4943,9.4943,9.4866,9.4905,155381.3257
2014-03-04 13:20:00,24.82,24.83,24.81,24.81,216440.95984794488,9.4905,9.4943,9.4866,9.4866,216440.9598
2014-03-04 13:25:00,24.82,24.83,24.81,24.83,136849.6079828938,9.4905,9.4943,9.4866,9.4943,136849.608
2014-03-04 13:30:00,24.83,24.83,24.8,24.81,194820.62247564743,9.4943,9.4943,9.4828,9.4866,194820.6225
2014-03-04 13:35:00,24.81,24.83,24.81,24.83,75789.97386552625,9.4866,9.4943,9.4866,9.4943,75789.9739
2014-03-04 13:40:00,24.83,24.84,24.83,24.84,191256.8306010929,9.4943,9.4981,9.4943,9.4981,191256.8306
2014-03-04 13:45:00,24.84,24.85,24.77,24.79,349251.6037063436,9.4981,9.5019,9.4713,9.479,349251.6037
2014-03-04 13:50:00,24.78,24.8,24.76,24.76,180565.45497742933,9.4752,9.4828,9.4675,9.4675,180565.455
2014-03-04 13:55:00,24.76,24.78,24.73,24.74,232596.8163459254,9.4675,9.4752,9.456,9.4599,232596.8163
2014-03-04 14:00:00,24.74,24.76,24.73,24.75,264195.77096697554,9.4599,9.4675,9.456,9.4637,264195.771
2014-03-04 14:05:00,24.76,24.77,24.74,24.77,184604.4191019245,9.4675,9.4713,9.4599,9.4713,184604.4191
2014-03-04 14:10:00,24.77,24.79,24.76,24.79,190306.4861012117,9.4713,9.479,9.4675,9.479,190306.4861
2014-03-04 14:15:00,24.79,24.81,24.79,24.79,129484.43810881444,9.479,9.4866,9.479,9.479,129484.4381
2014-03-04 14:20:00,24.79,24.82,24.79,24.82,144927.53623188406,9.479,9.4905,9.479,9.4905,144927.5362
2014-03-04 14:25:00,24.81,24.83,24.81,24.83,184366.8329769541,9.4866,9.4943,9.4866,9.4943,184366.833
2014-03-04 14:30:00,24.83,24.83,24.82,24.83,130434.78260869563,9.4943,9.4943,9.4905,9.4943,130434.7826
2014-03-04 14:35:00,24.83,24.83,24.81,24.82,174625.80185317178,9.4943,9.4943,9.4866,9.4905,174625.8019
2014-03-04 14:40:00,24.82,24.83,24.82,24.82,239249.22784509385,9.4905,9.4943,9.4905,9.4905,239249.2278
2014-03-04 14:45:00,24.82,24.82,24.81,24.82,158232.35923022096,9.4905,9.4905,9.4866,9.4905,158232.3592
2014-03-04 14:50:00,24.82,24.82,24.82,24.82,180090.28272748872,9.4905,9.4905,9.4905,9.4905,180090.2827
2014-03-04 14:55:00,24.82,24.83,24.82,24.83,235210.2637205987,9.4905,9.4943,9.4905,9.4943,235210.2637
2014-03-04 15:00:00,24.82,24.84,24.82,24.83,177001.6631028748,9.4905,9.4981,9.4905,9.4943,177001.6631
2014-03-04 15:05:00,24.83,24.84,24.82,24.83,183891.6607270136,9.4943,9.4981,9.4905,9.4943,183891.6607
2014-03-04 15:10:00,24.83,24.84,24.82,24.83,170824.42385364696,9.4943,9.4981,9.4905,9.4943,170824.4239
2014-03-04 15:15:00,24.83,24.85,24.83,24.84,349489.18983131385,9.4943,9.5019,9.4943,9.4981,349489.1898
2014-03-04 15:20:00,24.84,24.85,24.82,24.85,196246.13922546923,9.4981,9.5019,9.4905,9.5019,196246.1392
2014-03-04 15:25:00,24.85,24.85,24.82,24.84,306961.27346162987,9.5019,9.5019,9.4905,9.4981,306961.2735
2014-03-04 15:30:00,24.84,24.84,24.82,24.82,249940.60346875744,9.4981,9.4981,9.4905,9.4905,249940.6035
2014-03-04 15:35:00,24.82,24.83,24.82,24.82,213114.75409836063,9.4905,9.4943,9.4905,9.4905,213114.7541
2014-03-04 15:40:00,24.82,24.87,24.82,24.86,379662.6277025422,9.4905,9.5096,9.4905,9.5057,379662.6277
2014-03-04 15:45:00,24.87,24.87,24.83,24.84,310525.0653361844,9.5096,9.5096,9.4943,9.4981,310525.0653
2014-03-04 15:50:00,24.84,24.86,24.84,24.86,436920.8838203849,9.4981,9.5057,9.4981,9.5057,436920.8838
2014-03-04 15:55:00,24.86,24.87,24.84,24.85,1167023.045854122,9.5057,9.5096,9.4981,9.5019,1167023.0459
2014-03-05 09:30:00,24.85,24.93,24.84,24.88,788310.7626514612,9.5019,9.5325,9.4981,9.5134,788310.7627
2014-03-05 09:35:00,24.87,24.91,24.85,24.87,354716.0845806605,9.5096,9.5249,9.5019,9.5096,354716.0846
2014-03-05 09:40:00,24.87,24.97,24.85,24.96,313376.098835828,9.5096,9.5478,9.5019,9.544,313376.0988
2014-03-05 09:45:00,24.96,25.03,24.95,25.03,427892.61107151344,9.544,9.5708,9.5402,9.5708,427892.6111
2014-03-05 09:50:00,25.02,25.07,25.02,25.06,294606.7949631741,9.5669,9.586,9.5669,9.5822,294606.795
2014-03-05 09:55:00,25.06,25.09,24.96,24.99,576383.939177952,9.5822,9.5937,9.544,9.5555,576383.9392
2014-03-05 10:00:00,24.99,24.99,24.89,24.93,431931.57519600855,9.5555,9.5555,9.5172,9.5325,431931.5752
2014-03-05 10:05:00,24.93,25.07,24.93,25.07,343787.1228320266,9.5325,9.586,9.5325,9.586,343787.1228
2014-03-05 10:10:00,25.07,25.11,25.05,25.05,412449.5129484438,9.586,9.6013,9.5784,9.5784,412449.5129
2014-03-05 10:15:00,25.04,25.05,25.01,25.01,345450.22570681875,9.5746,9.5784,9.5631,9.5631,345450.2257
2014-03-05 10:20:00,25.01,25.04,25.0,25.03,222143.02684723213,9.5631,9.5746,9.5593,9.5708,222143.0268
2014-03-05 10:25:00,25.03,25.07,25.02,25.06,210501.30672368733,9.5708,9.586,9.5669,9.5822,210501.3067
2014-03-05 10:30:00,25.06,25.08,25.01,25.01,243288.19196958892,9.5822,9.5899,9.5631,9.5631,243288.192
2014-03-05 10:35:00,25.02,25.03,24.97,24.97,241149.91684485623,9.5669,9.5708,9.5478,9.5478,241149.9168
2014-03-05 10:40:00,24.97,25.02,24.97,25.01,158232.35923022096,9.5478,9.5669,9.5478,9.5631,158232.3592
2014-03-05 10:45:00,25.01,25.03,24.94,24.95,336659.5390829176,9.5631,9.5708,9.5363,9.5402,336659.5391
2014-03-05 10:50:00,24.95,24.98,24.92,24.98,440722.2618199097,9.5402,9.5516,9.5287,9.5516,440722.2618
2014-03-05 10:55:00,24.98,25.0,24.96,25.0,284153.0054644809,9.5516,9.5593,9.544,9.5593,284153.0055
2014-03-05 11:00:00,25.0,25.04,25.0,25.03,462817.7714421478,9.5593,9.5746,9.5593,9.5708,462817.7714
2014-03-05 11:05:00,25.03,25.04,25.01,25.01,251603.7063435496,9.5708,9.5746,9.5631,9.5631,251603.7063
2014-03-05 11:10:00,25.01,25.04,24.94,24.95,359230.22095509624,9.5631,9.5746,9.5363,9.5402,359230.221
2014-03-05 11:15:00,24.95,24.98,24.94,24.97,198859.58660014256,9.5402,9.5516,9.5363,9.5478,198859.5866
2014-03-05 11:20:00,24.97,24.98,24.94,24.96,224518.8880969352,9.5478,9.5516,9.5363,9.544,224518.8881
2014-03-05 11:25:00,24.96,24.96,24.91,24.92,562366.3578047042,9.544,9.544,9.5249,9.5287,562366.3578
2014-03-05 11:30:00,24.91,24.97,24.91,24.97,261344.737467332,9.5249,9.5478,9.5249,9.5478,261344.7375
2014-03-05 11:35:00,24.97,25.01,24.96,25.01,239961.9862200048,9.5478,9.5631,9.544,9.5631,239961.9862
2014-03-05 11:40:00,25.01,25.02,24.98,24.99,215728.201473034,9.5631,9.5669,9.5516,9.5555,215728.2015
2014-03-05 11:45:00,24.99,24.99,24.97,24.97,368496.079828938,9.5555,9.5555,9.5478,9.5478,368496.0798
2014-03-05 11:50:00,24.97,24.98,24.96,24.96,210976.478973628,9.5478,9.5516,9.544,9.544,210976.479
2014-03-05 11:55:00,24.96,24.96,24.92,24.93,146590.6391066762,9.544,9.544,9.5287,9.5325,146590.6391
2014-03-05 12:00:00,24.93,24.94,24.92,24.94,93371.34711332858,9.5325,9.5363,9.5287,9.5363,93371.3471
2014-03-05 12:05:00,24.94,24.94,24.92,24.93,138512.71085768592,9.5363,9.5363,9.5287,9.5325,138512.7109
2014-03-05 12:10:00,24.93,24.93,24.9,24.9,189593.7277263008,9.5325,9.5325,9.521,9.521,189593.7277
2014-03-05 12:15:00,24.9,24.9,24.88,24.88,144927.53623188406,9.521,9.521,9.5134,9.5134,144927.5362
2014-03-05 12:20:00,24.88,24.88,24.85,24.88,290567.83083867904,9.5134,9.5134,9.5019,9.5134,290567.8308
2014-03-05 12:25:00,24.88,24.9,24.88,24.89,201710.62009978617,9.5134,9.521,9.5134,9.5172,201710.6201
2014-03-05 12:30:00,24.88,24.9,24.88,24.88,221667.8545972916,9.5134,9.521,9.5134,9.5134,221667.8546
2014-03-05 12:35:00,24.89,24.9,24.88,24.88,96697.5528629128,9.5172,9.521,9.5134,9.5134,96697.5529
2014-03-05 12:40:00,24.88,24.88,24.84,24.84,234497.50534568785,9.5134,9.5134,9.4981,9.4981,234497.5053
2014-03-05 12:45:00,24.84,24.87,24.84,24.87,91945.83036350676,9.4981,9.5096,9.4981,9.5096,91945.8304
2014-03-05 12:50:00,24.87,24.88,24.85,24.85,119743.40698503208,9.5096,9.5134,9.5019,9.5019,119743.407
2014-03-05 12:55:00,24.85,24.88,24.84,24.88,119030.64861012118,9.5019,9.5134,9.4981,9.5134,119030.6486
2014-03-05 13:00:00,24.88,24.88,24.85,24.87,120456.16535994298,9.5134,9.5134,9.5019,9.5096,120456.1654
2014-03-05 13:05:00,24.87,24.91,24.86,24.9,242813.0197196484,9.5096,9.5249,9.5057,9.521,242813.0197
2014-03-05 13:10:00,24.9,24.9,24.88,24.88,292468.51983844145,9.521,9.521,9.5134,9.5134,292468.5198
2014-03-05 13:15:00,24.89,24.89,24.86,24.86,138512.71085768592,9.5172,9.5172,9.5057,9.5057,138512.7109
2014-03-05 13:20:00,24.86,24.88,24.86,24.87,82442.38536469471,9.5057,9.5134,9.5057,9.5096,82442.3854
2014-03-05 13:25:00,24.87,24.88,24.84,24.85,151104.7754811119,9.5096,9.5134,9.4981,9.5019,151104.7755
2014-03-05 13:30:00,24.85,24.85,24.84,24.84,155856.49798051795,9.5019,9.5019,9.4981,9.4981,155856.498
2014-03-05 13:35:00,24.84,24.85,24.83,24.84,202660.96459966732,9.4981,9.5019,9.4943,9.4981,202660.9646
2014-03-05 13:40:00,24.84,24.85,24.83,24.84,148966.5003563792,9.4981,9.5019,9.4943,9.4981,148966.5004
2014-03-05 13:45:00,24.84,24.87,24.84,24.85,157519.60085531004,9.4981,9.5096,9.4981,9.5019,157519.6009
2014-03-05 13:50:00,24.85,24.85,24.83,24.83,145165.12235685435,9.5019,9.5019,9.4943,9.4943,145165.1224
2014-03-05 13:55:00,24.84,24.85,24.83,24.83,133998.57448325018,9.4981,9.5019,9.4943,9.4943,133998.5745
2014-03-05 14:00:00,24.84,24.86,24.83,24.85,211214.06509859825,9.4981,9.5057,9.4943,9.5019,211214.0651
2014-03-05 14:05:00,24.85,24.86,24.85,24.86,128771.67973390354,9.5019,9.5057,9.5019,9.5057,128771.6797
2014-03-05 14:10:00,24.86,24.86,24.84,24.84,157994.77310525067,9.5057,9.5057,9.4981,9.4981,157994.7731
2014-03-05 14:15:00,24.85,24.85,24.81,24.82,315276.7878355904,9.5019,9.5019,9.4866,9.4905,315276.7878
2014-03-05 14:20:00,24.82,24.86,24.82,24.85,112615.82323592305,9.4905,9.5057,9.4905,9.5019,112615.8232
2014-03-05 14:25:00,24.85,24.87,24.85,24.86,154906.15348063674,9.5019,9.5096,9.5019,9.5057,154906.1535
2014-03-05 14:30:00,24.86,24.86,24.84,24.85,153243.05060584462,9.5057,9.5057,9.4981,9.5019,153243.0506
2014-03-05 14:35:00,24.85,24.87,24.85,24.86,129484.43810881444,9.5019,9.5096,9.5019,9.5057,129484.4381
2014-03-05 14:40:00,24.86,24.86,24.83,24.83,199334.7588500832,9.5057,9.5057,9.4943,9.4943,199334.7589
2014-03-05 14:45:00,24.83,24.83,24.81,24.83,180803.0411023996,9.4943,9.4943,9.4866,9.4943,180803.0411
2014-03-05 14:50:00,24.83,24.84,24.82,24.84,156806.84248039915,9.4943,9.4981,9.4905,9.4981,156806.8425
2014-03-05 14:55:00,24.84,24.85,24.81,24.81,483250.1781895937,9.4981,9.5019,9.4866,9.4866,483250.1782
2014-03-05 15:00:00,24.81,24.81,24.76,24.78,306248.5150867189,9.4866,9.4866,9.4675,9.4752,306248.5151
2014-03-05 15:05:00,24.78,24.81,24.78,24.79,266809.21834164887,9.4752,9.4866,9.4752,9.479,266809.2183
2014-03-05 15:10:00,24.79,24.8,24.78,24.8,134711.3328581611,9.479,9.4828,9.4752,9.4828,134711.3329
2014-03-05 15:15:00,24.8,24.8,24.78,24.78,207650.2732240437,9.4828,9.4828,9.4752,9.4752,207650.2732
2014-03-05 15:20:00,24.78,24.8,24.78,24.8,120693.75148491329,9.4752,9.4828,9.4752,9.4828,120693.7515
2014-03-05 15:25:00,24.8,24.8,24.77,24.77,333333.3333333333,9.4828,9.4828,9.4713,9.4713,333333.3333
2014-03-05 15:30:00,24.78,24.78,24.77,24.78,287716.79733903543,9.4752,9.4752,9.4713,9.4752,287716.7973
2014-03-05 15:35:00,24.78,24.78,24.76,24.77,224043.7158469945,9.4752,9.4752,9.4675,9.4713,224043.7158
2014-03-05 15:40:00,24.77,24.78,24.75,24.76,361368.49607982894,9.4713,9.4752,9.4637,9.4675,361368.4961
2014-03-05 15:45:00,24.76,24.78,24.76,24.77,338560.22808268,9.4675,9.4752,9.4675,9.4713,338560.2281
2014-03-05 15:50:00,24.77,24.79,24.76,24.78,450700.8790686624,9.4713,9.479,9.4675,9.4752,450700.8791
2014-03-05 15:55:00,24.78,24.79,24.77,24.77,1119030.648610121,9.4752,9.479,9.4713,9.4713,1119030.6486
2014-03-06 09:30:00,24.83,24.93,24.77,24.91,899263.4830125921,9.4943,9.5325,9.4713,9.5249,899263.483
2014-03-06 09:35:00,24.91,24.91,24.83,24.85,483012.5920646234,9.5249,9.5249,9.4943,9.5019,483012.5921
2014-03-06 09:40:00,24.85,24.99,24.85,24.96,500831.5514373961,9.5019,9.5555,9.5019,9.544,500831.5514
2014-03-06 09:45:00,24.96,24.98,24.91,24.93,807555.2387740556,9.544,9.5516,9.5249,9.5325,807555.2388
2014-03-06 09:50:00,24.93,24.98,24.93,24.96,539558.0898075552,9.5325,9.5516,9.5325,9.544,539558.0898
2014-03-06 09:55:00,24.96,24.99,24.93,24.96,658113.5661677358,9.544,9.5555,9.5325,9.544,658113.5662
2014-03-06 10:00:00,24.96,25.03,24.96,25.03,303872.6538370159,9.544,9.5708,9.544,9.5708,303872.6538
2014-03-06 10:05:00,25.03,25.04,24.98,25.04,1471133.2858161083,9.5708,9.5746,9.5516,9.5746,1471133.2858
2014-03-06 10:10:00,25.04,25.05,24.95,24.96,822998.3368971252,9.5746,9.5784,9.5402,9.544,822998.3369
2014-03-06 10:15:00,24.96,24.99,24.96,24.97,210738.89284865765,9.544,9.5555,9.544,9.5478,210738.8928
2014-03-06 10:20:00,24.97,24.98,24.94,24.97,420289.8550724638,9.5478,9.5516,9.5363,9.5478,420289.8551
2014-03-06 10:25:00,24.97,25.01,24.96,25.01,277738.18009028275,9.5478,9.5631,9.544,9.5631,277738.1801
2014-03-06 10:30:00,25.02,25.06,25.01,25.05,361606.0822047992,9.5669,9.5822,9.5631,9.5784,361606.0822
2014-03-06 10:35:00,25.05,25.09,25.05,25.09,276787.83559040155,9.5784,9.5937,9.5784,9.5937,276787.8356
2014-03-06 10:40:00,25.09,25.11,25.04,25.07,344499.88120693754,9.5937,9.6013,9.5746,9.586,344499.8812
2014-03-06 10:45:00,25.08,25.09,25.06,25.07,151817.5338560228,9.5899,9.5937,9.5822,9.586,151817.5339
2014-03-06 10:50:00,25.07,25.07,25.04,25.06,234972.67759562843,9.586,9.586,9.5746,9.5822,234972.6776
2014-03-06 10:55:00,25.06,25.08,25.04,25.06,312663.3404609171,9.5822,9.5899,9.5746,9.5822,312663.3405
2014-03-06 11:00:00,25.06,25.07,25.04,25.05,320503.682584937,9.5822,9.586,9.5746,9.5784,320503.6826
2014-03-06 11:05:00,25.05,25.06,25.04,25.05,265858.87384176766,9.5784,9.5822,9.5746,9.5784,265858.8738
2014-03-06 11:10:00,25.05,25.06,25.04,25.06,308149.20408648136,9.5784,9.5822,9.5746,9.5822,308149.2041
2014-03-06 11:15:00,25.06,25.07,25.05,25.06,264908.52934188646,9.5822,9.586,9.5784,9.5822,264908.5293
2014-03-06 11:20:00,25.06,25.06,25.02,25.05,322404.3715846995,9.5822,9.5822,9.5669,9.5784,322404.3716
2014-03-06 11:25:00,25.05,25.05,25.03,25.04,212401.9957234497,9.5784,9.5784,9.5708,9.5746,212401.9957
2014-03-06 11:30:00,25.04,25.05,25.03,25.03,272273.6992159658,9.5746,9.5784,9.5708,9.5708,272273.6992
2014-03-06 11:35:00,25.03,25.04,25.01,25.03,154193.39510572582,9.5708,9.5746,9.5631,9.5708,154193.3951
2014-03-06 11:40:00,25.03,25.03,24.99,25.01,173437.87122832026,9.5708,9.5708,9.5555,9.5631,173437.8712
2014-03-06 11:45:00,25.0,25.03,25.0,25.03,136136.8496079829,9.5593,9.5708,9.5593,9.5708,136136.8496
2014-03-06 11:50:00,25.03,25.03,25.01,25.03,104775.48111190306,9.5708,9.5708,9.5631,9.5708,104775.4811
2014-03-06 11:55:00,25.03,25.05,25.03,25.04,278213.3523402233,9.5708,9.5784,9.5708,9.5746,278213.3523
2014-03-06 12:00:00,25.04,25.05,25.03,25.04,137562.3663578047,9.5746,9.5784,9.5708,9.5746,137562.3664
2014-03-06 12:05:00,25.04,25.04,25.02,25.03,102399.61986220004,9.5746,9.5746,9.5669,9.5708,102399.6199
2014-03-06 12:10:00,25.03,25.04,25.02,25.04,240199.57234497505,9.5708,9.5746,9.5669,9.5746,240199.5723
2014-03-06 12:15:00,25.04,25.06,25.04,25.06,202898.5507246377,9.5746,9.5822,9.5746,9.5822,202898.5507
2014-03-06 12:20:00,25.06,25.1,25.05,25.1,201235.4478498456,9.5822,9.5975,9.5784,9.5975,201235.4478
2014-03-06 12:25:00,25.1,25.1,25.08,25.08,193395.1057258256,9.5975,9.5975,9.5899,9.5899,193395.1057
2014-03-06 12:30:00,25.08,25.08,25.06,25.08,106913.7562366358,9.5899,9.5899,9.5822,9.5899,106913.7562
2014-03-06 12:35:00,25.08,25.09,25.07,25.09,127821.33523402234,9.5899,9.5937,9.586,9.5937,127821.3352
2014-03-06 12:40:00,25.09,25.1,25.08,25.08,98598.24186267522,9.5937,9.5975,9.5899,9.5899,98598.2419
2014-03-06 12:45:00,25.08,25.09,25.01,25.01,153480.6367308149,9.5899,9.5937,9.5631,9.5631,153480.6367
2014-03-06 12:50:00,25.01,25.05,25.01,25.04,145402.70848182467,9.5631,9.5784,9.5631,9.5746,145402.7085
2014-03-06 12:55:00,25.05,25.05,25.02,25.03,197196.48372535044,9.5784,9.5784,9.5669,9.5708,197196.4837
2014-03-06 13:00:00,25.03,25.03,25.0,25.0,150154.4309812307,9.5708,9.5708,9.5593,9.5593,150154.431
2014-03-06 13:05:00,25.0,25.03,24.98,24.99,250415.77571869805,9.5593,9.5708,9.5516,9.5555,250415.7757
2014-03-06 13:10:00,24.99,24.99,24.93,24.96,436445.7115704443,9.5555,9.5555,9.5325,9.544,436445.7116
2014-03-06 13:15:00,24.97,24.99,24.96,24.98,119268.23473509148,9.5478,9.5555,9.544,9.5516,119268.2347
2014-03-06 13:20:00,24.98,25.0,24.98,24.99,104775.48111190306,9.5516,9.5593,9.5516,9.5555,104775.4811
2014-03-06 13:25:00,25.0,25.0,24.98,24.99,132573.05773342837,9.5593,9.5593,9.5516,9.5555,132573.0577
2014-03-06 13:30:00,24.99,25.02,24.99,25.01,127583.74910905203,9.5555,9.5669,9.5555,9.5631,127583.7491
2014-03-06 13:35:00,25.0,25.04,25.0,25.04,126633.40460917084,9.5593,9.5746,9.5593,9.5746,126633.4046
2014-03-06 13:40:00,25.04,25.05,25.02,25.03,165359.94297933002,9.5746,9.5784,9.5669,9.5708,165359.943
2014-03-06 13:45:00,25.02,25.04,25.01,25.02,134473.74673319078,9.5669,9.5746,9.5631,9.5669,134473.7467
2014-03-06 13:50:00,25.02,25.03,25.01,25.01,116654.78736041817,9.5669,9.5708,9.5631,9.5631,116654.7874
2014-03-06 13:55:00,25.01,25.03,25.0,25.02,193870.27797576625,9.5631,9.5708,9.5593,9.5669,193870.278
2014-03-06 14:00:00,25.02,25.06,25.01,25.05,246851.9838441435,9.5669,9.5822,9.5631,9.5784,246851.9838
2014-03-06 14:05:00,25.05,25.08,25.05,25.08,223568.543597054,9.5784,9.5899,9.5784,9.5899,223568.5436
2014-03-06 14:10:00,25.08,25.08,25.06,25.07,194820.62247564743,9.5899,9.5899,9.5822,9.586,194820.6225
2014-03-06 14:15:00,25.07,25.07,25.06,25.06,133998.57448325018,9.586,9.586,9.5822,9.5822,133998.5745
2014-03-06 14:20:00,25.06,25.07,25.06,25.06,240199.57234497505,9.5822,9.586,9.5822,9.5822,240199.5723
2014-03-06 14:25:00,25.06,25.06,25.04,25.05,172249.94060346877,9.5822,9.5822,9.5746,9.5784,172249.9406
2014-03-06 14:30:00,25.05,25.06,25.02,25.02,146115.46685673558,9.5784,9.5822,9.5669,9.5669,146115.4669
2014-03-06 14:35:00,25.02,25.06,25.02,25.06,112378.23711095272,9.5669,9.5822,9.5669,9.5822,112378.2371
2014-03-06 14:40:00,25.06,25.07,25.05,25.05,241862.6752197672,9.5822,9.586,9.5784,9.5784,241862.6752
2014-03-06 14:45:00,25.05,25.06,25.04,25.04,205987.1703492516,9.5784,9.5822,9.5746,9.5746,205987.1703
2014-03-06 14:50:00,25.04,25.07,25.04,25.05,167260.63197909243,9.5746,9.586,9.5746,9.5784,167260.632
2014-03-06 14:55:00,25.05,25.09,25.05,25.06,259206.4623425992,9.5784,9.5937,9.5784,9.5822,259206.4623
2014-03-06 15:00:00,25.06,25.07,25.04,25.04,190781.6583511523,9.5822,9.586,9.5746,9.5746,190781.6584
2014-03-06 15:05:00,25.04,25.04,25.02,25.03,111665.4787360418,9.5746,9.5746,9.5669,9.5708,111665.4787
2014-03-06 15:10:00,25.03,25.04,25.01,25.04,98835.82798764552,9.5708,9.5746,9.5631,9.5746,98835.828
2014-03-06 15:15:00,25.04,25.05,25.04,25.04,237348.53884533144,9.5746,9.5784,9.5746,9.5746,237348.5388
2014-03-06 15:20:00,25.04,25.06,25.04,25.04,183891.6607270136,9.5746,9.5822,9.5746,9.5746,183891.6607
2014-03-06 15:25:00,25.04,25.05,25.04,25.05,141126.15823235924,9.5746,9.5784,9.5746,9.5784,141126.1582
2014-03-06 15:30:00,25.05,25.05,25.03,25.04,286766.4528391542,9.5784,9.5784,9.5708,9.5746,286766.4528
2014-03-06 15:35:00,25.04,25.05,25.02,25.02,334046.09170824423,9.5746,9.5784,9.5669,9.5669,334046.0917
2014-03-06 15:40:00,25.03,25.03,24.98,25.0,722499.4060346875,9.5708,9.5708,9.5516,9.5593,722499.406
2014-03-06 15:45:00,24.99,25.0,24.97,24.97,616060.8220479924,9.5555,9.5593,9.5478,9.5478,616060.822
2014-03-06 15:50:00,24.97,24.98,24.95,24.97,736754.5735329057,9.5478,9.5516,9.5402,9.5478,736754.5735
2014-03-06 15:55:00,24.97,24.99,24.95,24.96,1696840.104537895,9.5478,9.5555,9.5402,9.544,1696840.1045
2014-03-07 09:30:00,25.05,25.06,24.98,24.98,743882.1572820147,9.5784,9.5822,9.5516,9.5516,743882.1573
2014-03-07 09:35:00,24.98,24.98,24.83,24.83,524827.7500593965,9.5516,9.5516,9.4943,9.4943,524827.7501
2014-03-07 09:40:00,24.83,24.92,24.82,24.85,399382.2760750773,9.4943,9.5287,9.4905,9.5019,399382.2761
2014-03-07 09:45:00,24.85,24.87,24.8,24.81,265383.70159182703,9.5019,9.5096,9.4828,9.4866,265383.7016
2014-03-07 09:50:00,24.82,24.82,24.75,24.8,380850.55832739366,9.4905,9.4905,9.4637,9.4828,380850.5583
2014-03-07 09:55:00,24.8,24.85,24.8,24.85,177001.6631028748,9.4828,9.5019,9.4828,9.5019,177001.6631
2014-03-07 10:00:00,24.85,24.96,24.84,24.96,263720.5987170349,9.5019,9.544,9.4981,9.544,263720.5987
2014-03-07 10:05:00,24.96,24.97,24.94,24.96,440959.84794488,9.544,9.5478,9.5363,9.544,440959.8479
2014-03-07 10:10:00,24.96,24.97,24.93,24.96,341886.4338322642,9.544,9.5478,9.5325,9.544,341886.4338
2014-03-07 10:15:00,24.95,24.96,24.9,24.92,183416.4884770729,9.5402,9.544,9.521,9.5287,183416.4885
2014-03-07 10:20:00,24.93,24.97,24.93,24.93,206224.7564742219,9.5325,9.5478,9.5325,9.5325,206224.7565
2014-03-07 10:25:00,24.93,24.97,24.91,24.97,216916.13209788548,9.5325,9.5478,9.5249,9.5478,216916.1321
2014-03-07 10:30:00,24.97,24.99,24.96,24.97,347826.0869565217,9.5478,9.5555,9.544,9.5478,347826.087
2014-03-07 10:35:00,24.97,24.98,24.95,24.97,220717.5100974104,9.5478,9.5516,9.5402,9.5478,220717.5101
2014-03-07 10:40:00,24.97,24.98,24.93,24.93,275362.3188405797,9.5478,9.5516,9.5325,9.5325,275362.3188
2014-03-07 10:45:00,24.94,24.96,24.92,24.95,290805.41696364933,9.5363,9.544,9.5287,9.5402,290805.417
2014-03-07 10:50:00,24.95,24.96,24.88,24.89,243288.19196958892,9.5402,9.544,9.5134,9.5172,243288.192
2014-03-07 10:55:00,24.89,24.89,24.84,24.85,179377.5243525778,9.5172,9.5172,9.4981,9.5019,179377.5244
2014-03-07 11:00:00,24.84,24.86,24.72,24.72,499168.448562604,9.4981,9.5057,9.4522,9.4522,499168.4486
2014-03-07 11:05:00,24.72,24.76,24.7,24.76,328106.4385839867,9.4522,9.4675,9.4446,9.4675,328106.4386
2014-03-07 11:10:00,24.76,24.8,24.75,24.79,215965.78759800427,9.4675,9.4828,9.4637,9.479,215965.7876
2014-03-07 11:15:00,24.79,24.79,24.74,24.77,164647.1846044191,9.479,9.479,9.4599,9.4713,164647.1846
2014-03-07 11:20:00,24.77,24.81,24.76,24.8,85293.41886433832,9.4713,9.4866,9.4675,9.4828,85293.4189
2014-03-07 11:25:00,24.8,24.85,24.8,24.84,185079.59135186503,9.4828,9.5019,9.4828,9.4981,185079.5914
2014-03-07 11:30:00,24.84,24.85,24.83,24.84,151817.5338560228,9.4981,9.5019,9.4943,9.4981,151817.5339
2014-03-07 11:35:00,24.84,24.85,24.82,24.83,119980.99311000238,9.4981,9.5019,9.4905,9.4943,119980.9931
2014-03-07 11:40:00,24.83,24.86,24.82,24.83,306723.6873366595,9.4943,9.5057,9.4905,9.4943,306723.6873
2014-03-07 11:45:00,24.83,24.83,24.8,24.82,176051.3186029936,9.4943,9.4943,9.4828,9.4905,176051.3186
2014-03-07 11:50:00,24.82,24.82,24.78,24.78,87431.69398907103,9.4905,9.4905,9.4752,9.4752,87431.694
2014-03-07 11:55:00,24.78,24.81,24.78,24.8,177476.8353528154,9.4752,9.4866,9.4752,9.4828,177476.8354
2014-03-07 12:00:00,24.8,24.8,24.75,24.75,144689.95010691375,9.4828,9.4828,9.4637,9.4637,144689.9501
2014-03-07 12:05:00,24.75,24.77,24.75,24.77,133523.40223330958,9.4637,9.4713,9.4637,9.4713,133523.4022
2014-03-07 12:10:00,24.77,24.78,24.77,24.78,75077.21549061534,9.4713,9.4752,9.4713,9.4752,75077.2155
2014-03-07 12:15:00,24.78,24.79,24.77,24.79,169398.90710382513,9.4752,9.479,9.4713,9.479,169398.9071
2014-03-07 12:20:00,24.79,24.81,24.79,24.8,86006.17723924923,9.479,9.4866,9.479,9.4828,86006.1772
2014-03-07 12:25:00,24.81,24.83,24.8,24.82,179615.11047754812,9.4866,9.4943,9.4828,9.4905,179615.1105
2014-03-07 12:30:00,24.82,24.82,24.79,24.79,94559.2777381801,9.4905,9.4905,9.479,9.479,94559.2777
2014-03-07 12:35:00,24.8,24.8,24.77,24.8,94559.2777381801,9.4828,9.4828,9.4713,9.4828,94559.2777
2014-03-07 12:40:00,24.8,24.8,24.78,24.78,79828.93799002138,9.4828,9.4828,9.4752,9.4752,79828.938
2014-03-07 12:45:00,24.78,24.81,24.78,24.8,97647.897362794,9.4752,9.4866,9.4752,9.4828,97647.8974
2014-03-07 12:50:00,24.8,24.82,24.8,24.8,103825.13661202186,9.4828,9.4905,9.4828,9.4828,103825.1366
2014-03-07 12:55:00,24.8,24.81,24.79,24.79,70325.49299120932,9.4828,9.4866,9.479,9.479,70325.493
2014-03-07 13:00:00,24.79,24.79,24.76,24.76,159420.28985507248,9.479,9.479,9.4675,9.4675,159420.2899
2014-03-07 13:05:00,24.76,24.8,24.75,24.79,135424.091233072,9.4675,9.4828,9.4637,9.479,135424.0912
2014-03-07 13:10:00,24.79,24.79,24.76,24.76,95272.036113091,9.479,9.479,9.4675,9.4675,95272.0361
2014-03-07 13:15:00,24.76,24.77,24.74,24.75,140650.98598241864,9.4675,9.4713,9.4599,9.4637,140650.986
2014-03-07 13:20:00,24.75,24.76,24.74,24.75,147540.9836065574,9.4637,9.4675,9.4599,9.4637,147540.9836
2014-03-07 13:25:00,24.75,24.75,24.72,24.74,100736.51698740794,9.4637,9.4637,9.4522,9.4599,100736.517
2014-03-07 13:30:00,24.74,24.74,24.73,24.73,61772.39249227845,9.4599,9.4599,9.456,9.456,61772.3925
2014-03-07 13:35:00,24.74,24.74,24.71,24.72,152055.11998099313,9.4599,9.4599,9.4484,9.4522,152055.12
2014-03-07 13:40:00,24.72,24.74,24.72,24.73,443098.1230696127,9.4522,9.4599,9.4522,9.456,443098.1231
2014-03-07 13:45:00,24.73,24.74,24.72,24.72,139225.4692325968,9.456,9.4599,9.4522,9.4522,139225.4692
2014-03-07 13:50:00,24.72,24.74,24.72,24.73,171774.76835352817,9.4522,9.4599,9.4522,9.456,171774.7684
2014-03-07 13:55:00,24.73,24.73,24.72,24.72,190544.072226182,9.456,9.456,9.4522,9.4522,190544.0722
2014-03-07 14:00:00,24.72,24.73,24.7,24.72,87431.69398907103,9.4522,9.456,9.4446,9.4522,87431.694
2014-03-07 14:05:00,24.72,24.72,24.7,24.7,239486.81397006416,9.4522,9.4522,9.4446,9.4446,239486.814
2014-03-07 14:10:00,24.7,24.72,24.69,24.71,211214.06509859825,9.4446,9.4522,9.4407,9.4484,211214.0651
2014-03-07 14:15:00,24.71,24.72,24.71,24.71,124732.71560940842,9.4484,9.4522,9.4484,9.4484,124732.7156
2014-03-07 14:20:00,24.71,24.71,24.69,24.71,439059.1589451176,9.4484,9.4484,9.4407,9.4484,439059.1589
2014-03-07 14:25:00,24.71,24.71,24.69,24.7,229508.19672131148,9.4484,9.4484,9.4407,9.4446,229508.1967
2014-03-07 14:30:00,24.7,24.7,24.68,24.7,242575.4335946781,9.4446,9.4446,9.4369,9.4446,242575.4336
2014-03-07 14:35:00,24.7,24.7,24.69,24.69,101686.86148728916,9.4446,9.4446,9.4407,9.4407,101686.8615
2014-03-07 14:40:00,24.69,24.69,24.69,24.69,123307.1988595866,9.4407,9.4407,9.4407,9.4407,123307.1989
2014-03-07 14:45:00,24.69,24.72,24.69,24.72,571869.8028035163,9.4407,9.4522,9.4407,9.4522,571869.8028
2014-03-07 14:50:00,24.72,24.74,24.72,24.74,272273.6992159658,9.4522,9.4599,9.4522,9.4599,272273.6992
2014-03-07 14:55:00,24.74,24.78,24.73,24.77,227369.9215965788,9.4599,9.4752,9.456,9.4713,227369.9216
2014-03-07 15:00:00,24.77,24.8,24.77,24.79,213352.34022333092,9.4713,9.4828,9.4713,9.479,213352.3402
2014-03-07 15:05:00,24.79,24.81,24.78,24.8,209550.96222380613,9.479,9.4866,9.4752,9.4828,209550.9622
2014-03-07 15:10:00,24.8,24.83,24.8,24.83,171299.59610358757,9.4828,9.4943,9.4828,9.4943,171299.5961
2014-03-07 15:15:00,24.82,24.84,24.82,24.83,283915.4193395105,9.4905,9.4981,9.4905,9.4943,283915.4193
2014-03-07 15:20:00,24.83,24.83,24.8,24.8,228795.43834640057,9.4943,9.4943,9.4828,9.4828,228795.4383
2014-03-07 15:25:00,24.8,24.81,24.8,24.81,99548.58636255642,9.4828,9.4866,9.4828,9.4866,99548.5864
2014-03-07 15:30:00,24.81,24.81,24.78,24.78,201710.62009978617,9.4866,9.4866,9.4752,9.4752,201710.6201
2014-03-07 15:35:00,24.78,24.8,24.78,24.8,299596.1035875505,9.4752,9.4828,9.4752,9.4828,299596.1036
2014-03-07 15:40:00,24.8,24.83,24.8,24.83,269897.8379662628,9.4828,9.4943,9.4828,9.4943,269897.838
2014-03-07 15:45:00,24.83,24.84,24.83,24.83,449988.1206937515,9.4943,9.4981,9.4943,9.4943,449988.1207
2014-03-07 15:50:00,24.83,24.84,24.82,24.82,490140.1758137325,9.4943,9.4981,9.4905,9.4905,490140.1758
2014-03-07 15:55:00,24.83,24.88,24.82,24.85,843193.1575196008,9.4943,9.5134,9.4905,9.5019,843193.1575
2014-03-10 09:30:00,24.61,24.77,24.56,24.76,780232.834402471,9.4102,9.4713,9.391,9.4675,780232.8344
2014-03-10 09:35:00,24.77,24.77,24.65,24.67,347113.32858161087,9.4713,9.4713,9.4255,9.4331,347113.3286
2014-03-10 09:40:00,24.67,24.74,24.66,24.74,242100.26134473743,9.4331,9.4599,9.4293,9.4599,242100.2613
2014-03-10 09:45:00,24.74,24.79,24.74,24.77,232121.6440959848,9.4599,9.479,9.4599,9.4713,232121.6441
2014-03-10 09:50:00,24.77,24.77,24.67,24.69,364219.52957947255,9.4713,9.4713,9.4331,9.4407,364219.5296
2014-03-10 09:55:00,24.69,24.7,24.63,24.65,520788.7859349014,9.4407,9.4446,9.4178,9.4255,520788.7859
2014-03-10 10:00:00,24.65,24.66,24.52,24.52,566167.735804229,9.4255,9.4293,9.3757,9.3757,566167.7358
2014-03-10 10:05:00,24.53,24.57,24.52,24.56,280826.79971489665,9.3796,9.3949,9.3757,9.391,280826.7997
2014-03-10 10:10:00,24.57,24.59,24.56,24.57,317652.6490852934,9.3949,9.4025,9.391,9.3949,317652.6491
2014-03-10 10:15:00,24.57,24.57,24.47,24.48,912093.1337609884,9.3949,9.3949,9.3566,9.3604,912093.1338
2014-03-10 10:20:00,24.48,24.51,24.45,24.48,453076.7403183654,9.3604,9.3719,9.349,9.3604,453076.7403
2014-03-10 10:25:00,24.49,24.53,24.48,24.52,393680.20907579,9.3643,9.3796,9.3604,9.3757,393680.2091
2014-03-10 10:30:00,24.52,24.53,24.47,24.48,253266.8092183417,9.3757,9.3796,9.3566,9.3604,253266.8092
2014-03-10 10:35:00,24.48,24.49,24.44,24.47,464243.2881919696,9.3604,9.3643,9.3452,9.3566,464243.2882
2014-03-10 10:40:00,24.47,24.47,24.42,24.44,412449.5129484438,9.3566,9.3566,9.3375,9.3452,412449.5129
2014-03-10 10:45:00,24.44,24.48,24.43,24.47,223806.12972202423,9.3452,9.3604,9.3413,9.3566,223806.1297
2014-03-10 10:50:00,24.47,24.48,24.45,24.48,257305.7733428368,9.3566,9.3604,9.349,9.3604,257305.7733
2014-03-10 10:55:00,24.48,24.49,24.44,24.45,196008.5531004989,9.3604,9.3643,9.3452,9.349,196008.5531
2014-03-10 11:00:00,24.45,24.46,24.43,24.46,145165.12235685435,9.349,9.3528,9.3413,9.3528,145165.1224
2014-03-10 11:05:00,24.46,24.53,24.46,24.52,169874.07935376573,9.3528,9.3796,9.3528,9.3757,169874.0794
2014-03-10 11:10:00,24.53,24.53,24.51,24.51,168686.14872891424,9.3796,9.3796,9.3719,9.3719,168686.1487
2014-03-10 11:15:00,24.51,24.53,24.51,24.52,88857.21073889286,9.3719,9.3796,9.3719,9.3757,88857.2107
2014-03-10 11:20:00,24.52,24.56,24.52,24.56,144927.53623188406,9.3757,9.391,9.3757,9.391,144927.5362
2014-03-10 11:25:00,24.56,24.59,24.56,24.58,164884.77072938942,9.391,9.4025,9.391,9.3987,164884.7707
2014-03-10 11:30:00,24.58,24.61,24.56,24.56,223330.9574720836,9.3987,9.4102,9.391,9.391,223330.9575
2014-03-10 11:35:00,24.56,24.58,24.55,24.58,198146.82822523164,9.391,9.3987,9.3872,9.3987,198146.8282
2014-03-10 11:40:00,24.58,24.58,24.56,24.56,110002.3758612497,9.3987,9.3987,9.391,9.391,110002.3759
2014-03-10 11:45:00,24.56,24.57,24.54,24.54,114041.33998574484,9.391,9.3949,9.3834,9.3834,114041.34
2014-03-10 11:50:00,24.54,24.54,24.52,24.52,157519.60085531004,9.3834,9.3834,9.3757,9.3757,157519.6009
2014-03-10 11:55:00,24.53,24.55,24.52,24.53,149679.2587312901,9.3796,9.3872,9.3757,9.3796,149679.2587
2014-03-10 12:00:00,24.53,24.59,24.52,24.58,261819.90971727253,9.3796,9.4025,9.3757,9.3987,261819.9097
2014-03-10 12:05:00,24.58,24.64,24.58,24.64,297457.82846281776,9.3987,9.4216,9.3987,9.4216,297457.8285
2014-03-10 12:10:00,24.64,24.64,24.61,24.61,161558.56497980517,9.4216,9.4216,9.4102,9.4102,161558.565
2014-03-10 12:15:00,24.61,24.7,24.61,24.66,453314.3264433357,9.4102,9.4446,9.4102,9.4293,453314.3264
2014-03-10 12:20:00,24.66,24.69,24.62,24.66,223806.12972202423,9.4293,9.4407,9.414,9.4293,223806.1297
2014-03-10 12:25:00,24.66,24.66,24.61,24.61,162984.08172962698,9.4293,9.4293,9.4102,9.4102,162984.0817
2014-03-10 12:30:00,24.61,24.61,24.6,24.61,210263.72059871705,9.4102,9.4102,9.4063,9.4102,210263.7206
2014-03-10 12:35:00,24.61,24.61,24.59,24.61,177001.6631028748,9.4102,9.4102,9.4025,9.4102,177001.6631
2014-03-10 12:40:00,24.61,24.62,24.59,24.59,335234.0223330958,9.4102,9.414,9.4025,9.4025,335234.0223
2014-03-10 12:45:00,24.59,24.61,24.59,24.61,130434.78260869563,9.4025,9.4102,9.4025,9.4102,130434.7826
2014-03-10 12:50:00,24.61,24.63,24.61,24.61,145640.29460679495,9.4102,9.4178,9.4102,9.4102,145640.2946
2014-03-10 12:55:00,24.62,24.68,24.61,24.67,196246.13922546923,9.414,9.4369,9.4102,9.4331,196246.1392
2014-03-10 13:00:00,24.66,24.67,24.66,24.67,80541.69636493229,9.4293,9.4331,9.4293,9.4331,80541.6964
2014-03-10 13:05:00,24.67,24.67,24.65,24.67,119980.99311000238,9.4331,9.4331,9.4255,9.4331,119980.9931
2014-03-10 13:10:00,24.66,24.69,24.64,24.64,225706.8187217867,9.4293,9.4407,9.4216,9.4216,225706.8187
2014-03-10 13:15:00,24.64,24.64,24.6,24.6,173675.45735329058,9.4216,9.4216,9.4063,9.4063,173675.4574
2014-03-10 13:20:00,24.6,24.61,24.58,24.58,117367.54573532904,9.4063,9.4102,9.3987,9.3987,117367.5457
2014-03-10 13:25:00,24.59,24.61,24.58,24.61,182228.55785222145,9.4025,9.4102,9.3987,9.4102,182228.5579
2014-03-10 13:30:00,24.61,24.61,24.54,24.54,151342.3616060822,9.4102,9.4102,9.3834,9.3834,151342.3616
2014-03-10 13:35:00,24.55,24.55,24.53,24.55,207650.2732240437,9.3872,9.3872,9.3796,9.3872,207650.2732
2014-03-10 13:40:00,24.55,24.56,24.53,24.54,196483.72535043955,9.3872,9.391,9.3796,9.3834,196483.7254
2014-03-10 13:45:00,24.54,24.54,24.52,24.52,94796.8638631504,9.3834,9.3834,9.3757,9.3757,94796.8639
2014-03-10 13:50:00,24.52,24.54,24.52,24.54,125207.88785934902,9.3757,9.3834,9.3757,9.3834,125207.8879
2014-03-10 13:55:00,24.54,24.54,24.53,24.53,120218.57923497268,9.3834,9.3834,9.3796,9.3796,120218.5792
2014-03-10 14:00:00,24.54,24.54,24.52,24.53,142314.08885721074,9.3834,9.3834,9.3757,9.3796,142314.0889
2014-03-10 14:05:00,24.52,24.53,24.52,24.53,119268.23473509148,9.3757,9.3796,9.3757,9.3796,119268.2347
2014-03-10 14:10:00,24.53,24.56,24.53,24.56,224281.30197196483,9.3796,9.391,9.3796,9.391,224281.302
2014-03-10 14:15:00,24.56,24.59,24.53,24.53,224994.0603468757,9.391,9.4025,9.3796,9.3796,224994.0603
2014-03-10 14:20:00,24.53,24.58,24.53,24.56,177476.8353528154,9.3796,9.3987,9.3796,9.391,177476.8354
2014-03-10 14:25:00,24.56,24.58,24.56,24.57,105963.41173675456,9.391,9.3987,9.391,9.3949,105963.4117
2014-03-10 14:30:00,24.57,24.58,24.57,24.57,100736.51698740794,9.3949,9.3987,9.3949,9.3949,100736.517
2014-03-10 14:35:00,24.57,24.57,24.54,24.54,118317.89023521026,9.3949,9.3949,9.3834,9.3834,118317.8902
2014-03-10 14:40:00,24.55,24.55,24.53,24.53,72701.35424091233,9.3872,9.3872,9.3796,9.3796,72701.3542
2014-03-10 14:45:00,24.54,24.56,24.53,24.56,215728.201473034,9.3834,9.391,9.3796,9.391,215728.2015
2014-03-10 14:50:00,24.56,24.56,24.55,24.56,142314.08885721074,9.391,9.391,9.3872,9.391,142314.0889
2014-03-10 14:55:00,24.56,24.58,24.56,24.58,165835.11522927062,9.391,9.3987,9.391,9.3987,165835.1152
2014-03-10 15:00:00,24.58,24.58,24.56,24.56,97410.31123782371,9.3987,9.3987,9.391,9.391,97410.3112
2014-03-10 15:05:00,24.56,24.56,24.54,24.54,143264.43335709194,9.391,9.391,9.3834,9.3834,143264.4334
2014-03-10 15:10:00,24.54,24.55,24.51,24.51,162033.73722974578,9.3834,9.3872,9.3719,9.3719,162033.7372
2014-03-10 15:15:00,24.51,24.53,24.5,24.53,200522.68947493468,9.3719,9.3796,9.3681,9.3796,200522.6895
2014-03-10 15:20:00,24.53,24.55,24.51,24.53,249227.84509384647,9.3796,9.3872,9.3719,9.3796,249227.8451
2014-03-10 15:25:00,24.53,24.55,24.51,24.51,193157.5196008553,9.3796,9.3872,9.3719,9.3719,193157.5196
2014-03-10 15:30:00,24.52,24.53,24.5,24.5,308861.9624613923,9.3757,9.3796,9.3681,9.3681,308861.9625
2014-03-10 15:35:00,24.5,24.51,24.48,24.49,442385.36469470186,9.3681,9.3719,9.3604,9.3643,442385.3647
2014-03-10 15:40:00,24.49,24.5,24.47,24.5,369684.0104537895,9.3643,9.3681,9.3566,9.3681,369684.0105
2014-03-10 15:45:00,24.5,24.54,24.5,24.52,439296.7450700879,9.3681,9.3834,9.3681,9.3757,439296.7451
2014-03-10 15:50:00,24.52,24.54,24.51,24.52,541221.1926823474,9.3757,9.3834,9.3719,9.3757,541221.1927
2014-03-10 15:55:00,24.52,24.53,24.49,24.51,1617486.3387978142,9.3757,9.3796,9.3643,9.3719,1617486.3388
2014-03-11 09:30:00,24.61,24.77,24.5,24.77,557614.6353052981,9.4102,9.4713,9.3681,9.4713,557614.6353
2014-03-11 09:35:00,24.77,24.81,24.68,24.69,499881.2069375149,9.4713,9.4866,9.4369,9.4407,499881.2069
2014-03-11 09:40:00,24.69,24.72,24.61,24.62,535994.2979330007,9.4407,9.4522,9.4102,9.414,535994.2979
2014-03-11 09:45:00,24.62,24.62,24.54,24.58,586124.9703017344,9.414,9.414,9.3834,9.3987,586124.9703
2014-03-11 09:50:00,24.58,24.58,24.54,24.56,305060.58446186746,9.3987,9.3987,9.3834,9.391,305060.5845
2014-03-11 09:55:00,24.56,24.58,24.54,24.57,210026.1344737468,9.391,9.3987,9.3834,9.3949,210026.1345
2014-03-11 10:00:00,24.57,24.57,24.55,24.56,236398.19434545023,9.3949,9.3949,9.3872,9.391,236398.1943
2014-03-11 10:05:00,24.57,24.61,24.55,24.6,221192.68234735093,9.3949,9.4102,9.3872,9.4063,221192.6823
2014-03-11 10:10:00,24.6,24.66,24.59,24.66,375623.6635780471,9.4063,9.4293,9.4025,9.4293,375623.6636
2014-03-11 10:15:00,24.66,24.68,24.64,24.66,178189.59372772631,9.4293,9.4369,9.4216,9.4293,178189.5937
2014-03-11 10:20:00,24.66,24.66,24.65,24.66,129722.02423378474,9.4293,9.4293,9.4255,9.4293,129722.0242
2014-03-11 10:25:00,24.66,24.71,24.65,24.67,179139.93822760752,9.4293,9.4484,9.4255,9.4331,179139.9382
2014-03-11 10:30:00,24.67,24.72,24.67,24.71,154906.15348063674,9.4331,9.4522,9.4331,9.4484,154906.1535
2014-03-11 10:35:00,24.72,24.72,24.69,24.7,98598.24186267522,9.4522,9.4522,9.4407,9.4446,98598.2419
2014-03-11 10:40:00,24.7,24.72,24.7,24.7,151817.5338560228,9.4446,9.4522,9.4446,9.4446,151817.5339
2014-03-11 10:45:00,24.7,24.73,24.7,24.72,153955.80898075554,9.4446,9.456,9.4446,9.4522,153955.809
2014-03-11 10:50:00,24.72,24.76,24.72,24.76,149204.08648134948,9.4522,9.4675,9.4522,9.4675,149204.0865
2014-03-11 10:55:00,24.76,24.78,24.75,24.76,212401.9957234497,9.4675,9.4752,9.4637,9.4675,212401.9957
2014-03-11 11:00:00,24.76,24.77,24.66,24.66,425991.92207175103,9.4675,9.4713,9.4293,9.4293,425991.9221
2014-03-11 11:05:00,24.66,24.67,24.64,24.64,159895.46210501308,9.4293,9.4331,9.4216,9.4216,159895.4621
2014-03-11 11:10:00,24.64,24.67,24.64,24.66,115942.02898550723,9.4216,9.4331,9.4216,9.4293,115942.029
2014-03-11 11:15:00,24.66,24.69,24.66,24.66,132810.64385839866,9.4293,9.4407,9.4293,9.4293,132810.6439
2014-03-11 11:20:00,24.66,24.67,24.64,24.64,112140.6509859824,9.4293,9.4331,9.4216,9.4216,112140.651
2014-03-11 11:25:00,24.64,24.64,24.63,24.63,161558.56497980517,9.4216,9.4216,9.4178,9.4178,161558.565
2014-03-11 11:30:00,24.63,24.64,24.59,24.6,145640.29460679495,9.4178,9.4216,9.4025,9.4063,145640.2946
2014-03-11 11:35:00,24.6,24.65,24.6,24.64,107626.51461154668,9.4063,9.4255,9.4063,9.4216,107626.5146
2014-03-11 11:40:00,24.64,24.65,24.53,24.56,244951.2948443811,9.4216,9.4255,9.3796,9.391,244951.2948
2014-03-11 11:45:00,24.56,24.6,24.55,24.6,124970.30173437872,9.391,9.4063,9.3872,9.4063,124970.3017
2014-03-11 11:50:00,24.6,24.61,24.58,24.58,74602.04324067474,9.4063,9.4102,9.3987,9.3987,74602.0432
2014-03-11 11:55:00,24.58,24.62,24.58,24.62,73176.52649085294,9.3987,9.414,9.3987,9.414,73176.5265
2014-03-11 12:00:00,24.62,24.62,24.58,24.6,76502.73224043717,9.414,9.414,9.3987,9.4063,76502.7322
2014-03-11 12:05:00,24.6,24.61,24.56,24.56,225944.4048467569,9.4063,9.4102,9.391,9.391,225944.4048
2014-03-11 12:10:00,24.56,24.57,24.51,24.53,128771.67973390354,9.391,9.3949,9.3719,9.3796,128771.6797
2014-03-11 12:15:00,24.53,24.53,24.48,24.5,210501.30672368733,9.3796,9.3796,9.3604,9.3681,210501.3067
2014-03-11 12:20:00,24.5,24.5,24.48,24.49,198622.00047517224,9.3681,9.3681,9.3604,9.3643,198622.0005
2014-03-11 12:25:00,24.49,24.49,24.47,24.48,169636.49322879544,9.3643,9.3643,9.3566,9.3604,169636.4932
2014-03-11 12:30:00,24.48,24.51,24.47,24.5,76740.31836540747,9.3604,9.3719,9.3566,9.3681,76740.3184
2014-03-11 12:35:00,24.5,24.52,24.49,24.51,94084.10548823948,9.3681,9.3757,9.3643,9.3719,94084.1055
2014-03-11 12:40:00,24.51,24.52,24.51,24.52,129722.02423378474,9.3719,9.3757,9.3719,9.3757,129722.0242
2014-03-11 12:45:00,24.52,24.54,24.51,24.53,224043.7158469945,9.3757,9.3834,9.3719,9.3796,224043.7158
2014-03-11 12:50:00,24.53,24.53,24.5,24.51,113566.16773580424,9.3796,9.3796,9.3681,9.3719,113566.1677
2014-03-11 12:55:00,24.51,24.51,24.49,24.49,75314.80161558565,9.3719,9.3719,9.3643,9.3643,75314.8016
2014-03-11 13:00:00,24.49,24.49,24.45,24.45,193632.6918507959,9.3643,9.3643,9.349,9.349,193632.6919
2014-03-11 13:05:00,24.45,24.46,24.43,24.46,144689.95010691375,9.349,9.3528,9.3413,9.3528,144689.9501
2014-03-11 13:10:00,24.47,24.5,24.47,24.5,219054.4072226182,9.3566,9.3681,9.3566,9.3681,219054.4072
2014-03-11 13:15:00,24.5,24.5,24.47,24.47,121168.92373485387,9.3681,9.3681,9.3566,9.3566,121168.9237
2014-03-11 13:20:00,24.47,24.48,24.45,24.45,125207.88785934902,9.3566,9.3604,9.349,9.349,125207.8879
2014-03-11 13:25:00,24.45,24.45,24.43,24.44,185554.76360180567,9.349,9.349,9.3413,9.3452,185554.7636
2014-03-11 13:30:00,24.44,24.46,24.43,24.45,324305.0605844619,9.3452,9.3528,9.3413,9.349,324305.0606
2014-03-11 13:35:00,24.45,24.48,24.45,24.45,201473.0339748159,9.349,9.3604,9.349,9.349,201473.034
2014-03-11 13:40:00,24.46,24.48,24.44,24.44,206462.3425991922,9.3528,9.3604,9.3452,9.3452,206462.3426
2014-03-11 13:45:00,24.44,24.46,24.43,24.44,301734.3787122832,9.3452,9.3528,9.3413,9.3452,301734.3787
2014-03-11 13:50:00,24.44,24.46,24.43,24.46,189831.3138512711,9.3452,9.3528,9.3413,9.3528,189831.3139
2014-03-11 13:55:00,24.46,24.49,24.45,24.48,329769.54145877884,9.3528,9.3643,9.349,9.3604,329769.5415
2014-03-11 14:00:00,24.48,24.51,24.46,24.46,208125.44547398432,9.3604,9.3719,9.3528,9.3528,208125.4455
2014-03-11 14:05:00,24.46,24.49,24.46,24.47,122594.4404846757,9.3528,9.3643,9.3528,9.3566,122594.4405
2014-03-11 14:10:00,24.48,24.49,24.45,24.45,225944.4048467569,9.3604,9.3643,9.349,9.349,225944.4048
2014-03-11 14:15:00,24.45,24.46,24.43,24.45,172962.69897837966,9.349,9.3528,9.3413,9.349,172962.699
2014-03-11 14:20:00,24.45,24.47,24.43,24.44,278450.9384651936,9.349,9.3566,9.3413,9.3452,278450.9385
2014-03-11 14:25:00,24.44,24.45,24.42,24.44,305535.75671180803,9.3452,9.349,9.3375,9.3452,305535.7567
2014-03-11 14:30:00,24.44,24.44,24.35,24.36,744119.7434069851,9.3452,9.3452,9.3107,9.3146,744119.7434
2014-03-11 14:35:00,24.36,24.4,24.36,24.38,754098.3606557377,9.3146,9.3299,9.3146,9.3222,754098.3607
2014-03-11 14:40:00,24.38,24.39,24.35,24.38,216203.3737229746,9.3222,9.326,9.3107,9.3222,216203.3737
2014-03-11 14:45:00,24.39,24.41,24.37,24.4,172725.11285340937,9.326,9.3337,9.3184,9.3299,172725.1129
2014-03-11 14:50:00,24.4,24.42,24.39,24.4,203373.7229745783,9.3299,9.3375,9.326,9.3299,203373.723
2014-03-11 14:55:00,24.4,24.4,24.37,24.38,139463.05535756712,9.3299,9.3299,9.3184,9.3222,139463.0554
2014-03-11 15:00:00,24.38,24.38,24.34,24.34,286766.4528391542,9.3222,9.3222,9.3069,9.3069,286766.4528
2014-03-11 15:05:00,24.34,24.36,24.33,24.36,217628.8904727964,9.3069,9.3146,9.3031,9.3146,217628.8905
2014-03-11 15:10:00,24.36,24.36,24.32,24.32,207175.10097410312,9.3146,9.3146,9.2993,9.2993,207175.101
2014-03-11 15:15:00,24.32,24.33,24.29,24.31,650748.3962936564,9.2993,9.3031,9.2878,9.2954,650748.3963
2014-03-11 15:20:00,24.31,24.32,24.31,24.32,530529.8170586838,9.2954,9.2993,9.2954,9.2993,530529.8171
2014-03-11 15:25:00,24.32,24.33,24.3,24.33,346875.7424566405,9.2993,9.3031,9.2916,9.3031,346875.7425
2014-03-11 15:30:00,24.33,24.36,24.32,24.34,261344.737467332,9.3031,9.3146,9.2993,9.3069,261344.7375
2014-03-11 15:35:00,24.34,24.34,24.32,24.32,266809.21834164887,9.3069,9.3069,9.2993,9.2993,266809.2183
2014-03-11 15:40:00,24.32,24.33,24.28,24.29,389641.24495129485,9.2993,9.3031,9.284,9.2878,389641.245
2014-03-11 15:45:00,24.29,24.29,24.24,24.25,641720.123544785,9.2878,9.2878,9.2687,9.2725,641720.1235
2014-03-11 15:50:00,24.25,24.26,24.24,24.25,1170824.423853647,9.2725,9.2763,9.2687,9.2725,1170824.4239
2014-03-11 15:55:00,24.25,24.26,24.19,24.22,2589213.5899263485,9.2725,9.2763,9.2496,9.261,2589213.5899
2014-03-12 09:30:00,24.07,24.16,24.05,24.08,933475.8850083156,9.2037,9.2381,9.196,9.2075,933475.885
2014-03-12 09:35:00,24.08,24.16,24.07,24.13,706105.9634117368,9.2075,9.2381,9.2037,9.2266,706105.9634
2014-03-12 09:40:00,24.13,24.13,23.99,24.02,697552.8629128059,9.2266,9.2266,9.1731,9.1846,697552.8629
2014-03-12 09:45:00,24.01,24.02,23.98,24.01,812306.9612734617,9.1807,9.1846,9.1693,9.1807,812306.9613
2014-03-12 09:50:00,24.01,24.01,23.98,24.0,804704.205274412,9.1807,9.1807,9.1693,9.1769,804704.2053
2014-03-12 09:55:00,24.0,24.05,24.0,24.04,571157.0444286054,9.1769,9.196,9.1769,9.1922,571157.0444
2014-03-12 10:00:00,24.04,24.18,24.03,24.18,510097.41031123785,9.1922,9.2457,9.1884,9.2457,510097.4103
2014-03-12 10:05:00,24.19,24.26,24.18,24.26,228557.85222143028,9.2496,9.2763,9.2457,9.2763,228557.8522
2014-03-12 10:10:00,24.27,24.27,24.17,24.18,363031.59895462106,9.2802,9.2802,9.2419,9.2457,363031.599
2014-03-12 10:15:00,24.18,24.22,24.16,24.19,167735.80422903303,9.2457,9.261,9.2381,9.2496,167735.8042
2014-03-12 10:20:00,24.18,24.23,24.16,24.22,395343.3119505821,9.2457,9.2649,9.2381,9.261,395343.312
2014-03-12 10:25:00,24.22,24.28,24.19,24.19,407460.2043240675,9.261,9.284,9.2496,9.2496,407460.2043
2014-03-12 10:30:00,24.19,24.27,24.18,24.22,260869.5652173913,9.2496,9.2802,9.2457,9.261,260869.5652
2014-03-12 10:35:00,24.21,24.22,24.17,24.17,114516.51223568544,9.2572,9.261,9.2419,9.2419,114516.5122
2014-03-12 10:40:00,24.17,24.25,24.16,24.19,217391.30434782608,9.2419,9.2725,9.2381,9.2496,217391.3043
2014-03-12 10:45:00,24.19,24.21,24.15,24.16,202185.7923497268,9.2496,9.2572,9.2343,9.2381,202185.7923
2014-03-12 10:50:00,24.15,24.19,24.14,24.18,231884.0579710145,9.2343,9.2496,9.2304,9.2457,231884.058
2014-03-12 10:55:00,24.18,24.24,24.18,24.24,248515.0867189356,9.2457,9.2687,9.2457,9.2687,248515.0867
2014-03-12 11:00:00,24.24,24.26,24.22,24.23,165835.11522927062,9.2687,9.2763,9.261,9.2649,165835.1152
2014-03-12 11:05:00,24.23,24.29,24.23,24.28,152292.7061059634,9.2649,9.2878,9.2649,9.284,152292.7061
2014-03-12 11:10:00,24.28,24.3,24.26,24.26,212401.9957234497,9.284,9.2916,9.2763,9.2763,212401.9957
2014-03-12 11:15:00,24.26,24.33,24.26,24.31,199097.17272511285,9.2763,9.3031,9.2763,9.2954,199097.1727
2014-03-12 11:20:00,24.31,24.34,24.31,24.33,179139.93822760752,9.2954,9.3069,9.2954,9.3031,179139.9382
2014-03-12 11:25:00,24.33,24.36,24.33,24.33,119030.64861012118,9.3031,9.3146,9.3031,9.3031,119030.6486
2014-03-12 11:30:00,24.34,24.34,24.31,24.34,191494.4167260632,9.3069,9.3069,9.2954,9.3069,191494.4167
2014-03-12 11:35:00,24.33,24.33,24.28,24.29,194820.62247564743,9.3031,9.3031,9.284,9.2878,194820.6225
2014-03-12 11:40:00,24.28,24.29,24.27,24.29,212401.9957234497,9.284,9.2878,9.2802,9.2878,212401.9957
2014-03-12 11:45:00,24.29,24.32,24.29,24.29,162984.08172962698,9.2878,9.2993,9.2878,9.2878,162984.0817
2014-03-12 11:50:00,24.29,24.29,24.26,24.28,154193.39510572582,9.2878,9.2878,9.2763,9.284,154193.3951
2014-03-12 11:55:00,24.28,24.28,24.25,24.25,195295.79472558803,9.284,9.284,9.2725,9.2725,195295.7947
2014-03-12 12:00:00,24.25,24.3,24.25,24.3,102874.79211214064,9.2725,9.2916,9.2725,9.2916,102874.7921
2014-03-12 12:05:00,24.3,24.31,24.29,24.3,94559.2777381801,9.2916,9.2954,9.2878,9.2916,94559.2777
2014-03-12 12:10:00,24.3,24.31,24.28,24.31,153243.05060584462,9.2916,9.2954,9.284,9.2954,153243.0506
2014-03-12 12:15:00,24.31,24.33,24.29,24.3,152055.11998099313,9.2954,9.3031,9.2878,9.2916,152055.12
2014-03-12 12:20:00,24.3,24.33,24.3,24.31,109764.7897362794,9.2916,9.3031,9.2916,9.2954,109764.7897
2014-03-12 12:25:00,24.31,24.32,24.28,24.3,156094.08410548823,9.2954,9.2993,9.284,9.2916,156094.0841
2014-03-12 12:30:00,24.3,24.3,24.25,24.25,96935.13898788313,9.2916,9.2916,9.2725,9.2725,96935.139
2014-03-12 12:35:00,24.25,24.32,24.25,24.31,239011.6417201236,9.2725,9.2993,9.2725,9.2954,239011.6417
2014-03-12 12:40:00,24.31,24.36,24.31,24.36,146828.22523164647,9.2954,9.3146,9.2954,9.3146,146828.2252
2014-03-12 12:45:00,24.36,24.38,24.34,24.37,174625.80185317178,9.3146,9.3222,9.3069,9.3184,174625.8019
2014-03-12 12:50:00,24.37,24.37,24.35,24.36,95034.4499881207,9.3184,9.3184,9.3107,9.3146,95034.45
2014-03-12 12:55:00,24.36,24.38,24.36,24.37,216916.13209788548,9.3146,9.3222,9.3146,9.3184,216916.1321
2014-03-12 13:00:00,24.37,24.37,24.35,24.36,161083.39272986457,9.3184,9.3184,9.3107,9.3146,161083.3927
2014-03-12 13:05:00,24.36,24.36,24.33,24.33,69137.5623663578,9.3146,9.3146,9.3031,9.3031,69137.5624
2014-03-12 13:10:00,24.32,24.33,24.29,24.3,141838.91660727013,9.2993,9.3031,9.2878,9.2916,141838.9166
2014-03-12 13:15:00,24.3,24.33,24.3,24.32,115466.85673556665,9.2916,9.3031,9.2916,9.2993,115466.8567
2014-03-12 13:20:00,24.33,24.33,24.3,24.3,67474.45949156569,9.3031,9.3031,9.2916,9.2916,67474.4595
2014-03-12 13:25:00,24.3,24.32,24.3,24.3,136849.6079828938,9.2916,9.2993,9.2916,9.2916,136849.608
2014-03-12 13:30:00,24.3,24.31,24.3,24.3,166310.28747921123,9.2916,9.2954,9.2916,9.2916,166310.2875
2014-03-12 13:35:00,24.3,24.33,24.29,24.32,138037.53860774531,9.2916,9.3031,9.2878,9.2993,138037.5386
2014-03-12 13:40:00,24.32,24.36,24.32,24.36,150392.017106201,9.2993,9.3146,9.2993,9.3146,150392.0171
2014-03-12 13:45:00,24.36,24.39,24.34,24.34,268947.4934663816,9.3146,9.326,9.3069,9.3069,268947.4935
2014-03-12 13:50:00,24.34,24.34,24.32,24.32,186267.52197671653,9.3069,9.3069,9.2993,9.2993,186267.522
2014-03-12 13:55:00,24.32,24.35,24.31,24.31,247564.7422190544,9.2993,9.3107,9.2954,9.2954,247564.7422
2014-03-12 14:00:00,24.31,24.37,24.31,24.37,128534.09360893324,9.2954,9.3184,9.2954,9.3184,128534.0936
2014-03-12 14:05:00,24.37,24.38,24.35,24.35,216916.13209788548,9.3184,9.3222,9.3107,9.3107,216916.1321
2014-03-12 14:10:00,24.35,24.37,24.34,24.35,153955.80898075554,9.3107,9.3184,9.3069,9.3107,153955.809
2014-03-12 14:15:00,24.36,24.37,24.35,24.37,73889.28486576384,9.3146,9.3184,9.3107,9.3184,73889.2849
2014-03-12 14:20:00,24.37,24.41,24.37,24.41,281539.5580898076,9.3184,9.3337,9.3184,9.3337,281539.5581
2014-03-12 14:25:00,24.4,24.43,24.39,24.42,298170.5868377287,9.3299,9.3413,9.326,9.3375,298170.5868
2014-03-12 14:30:00,24.42,24.42,24.41,24.42,261344.737467332,9.3375,9.3375,9.3337,9.3375,261344.7375
2014-03-12 14:35:00,24.42,24.44,24.42,24.42,199097.17272511285,9.3375,9.3452,9.3375,9.3375,199097.1727
2014-03-12 14:40:00,24.42,24.42,24.39,24.4,226181.99097172727,9.3375,9.3375,9.326,9.3299,226181.991
2014-03-12 14:45:00,24.4,24.43,24.39,24.42,292706.10596341174,9.3299,9.3413,9.326,9.3375,292706.106
2014-03-12 14:50:00,24.41,24.42,24.41,24.41,148728.91423140888,9.3337,9.3375,9.3337,9.3337,148728.9142
2014-03-12 14:55:00,24.41,24.42,24.37,24.37,186029.93585174627,9.3337,9.3375,9.3184,9.3184,186029.9359
2014-03-12 15:00:00,24.37,24.39,24.37,24.38,168210.97647897364,9.3184,9.326,9.3184,9.3222,168210.9765
2014-03-12 15:05:00,24.38,24.4,24.38,24.39,127108.57685911145,9.3222,9.3299,9.3222,9.326,127108.5769
2014-03-12 15:10:00,24.39,24.4,24.36,24.36,130434.78260869563,9.326,9.3299,9.3146,9.3146,130434.7826
2014-03-12 15:15:00,24.36,24.36,24.34,24.35,100974.10311237824,9.3146,9.3146,9.3069,9.3107,100974.1031
2014-03-12 15:20:00,24.35,24.38,24.34,24.37,167498.21810406272,9.3107,9.3222,9.3069,9.3184,167498.2181
2014-03-12 15:25:00,24.37,24.39,24.36,24.38,240912.330719886,9.3184,9.326,9.3146,9.3222,240912.3307
2014-03-12 15:30:00,24.38,24.39,24.36,24.39,169874.07935376573,9.3222,9.326,9.3146,9.326,169874.0794
2014-03-12 15:35:00,24.38,24.39,24.36,24.37,306010.92896174866,9.3222,9.326,9.3146,9.3184,306010.929
2014-03-12 15:40:00,24.37,24.39,24.36,24.39,221667.8545972916,9.3184,9.326,9.3146,9.326,221667.8546
2014-03-12 15:45:00,24.39,24.41,24.37,24.41,366357.8047042053,9.326,9.3337,9.3184,9.3337,366357.8047
2014-03-12 15:50:00,24.41,24.42,24.4,24.4,469707.76906628656,9.3337,9.3375,9.3299,9.3299,469707.7691
2014-03-12 15:55:00,24.4,24.41,24.38,24.41,673081.4920408648,9.3299,9.3337,9.3222,9.3337,673081.492
2014-03-13 09:30:00,24.54,24.62,24.5,24.57,434307.4364457116,9.3834,9.414,9.3681,9.3949,434307.4364
2014-03-13 09:35:00,24.56,24.64,24.56,24.58,197909.24210026136,9.391,9.4216,9.391,9.3987,197909.2421
2014-03-13 09:40:00,24.57,24.64,24.56,24.56,252316.46471846043,9.3949,9.4216,9.391,9.391,252316.4647
2014-03-13 09:45:00,24.56,24.61,24.55,24.61,196008.5531004989,9.391,9.4102,9.3872,9.4102,196008.5531
2014-03-13 09:50:00,24.61,24.63,24.56,24.56,196721.31147540984,9.4102,9.4178,9.391,9.391,196721.3115
2014-03-13 09:55:00,24.56,24.64,24.56,24.61,123782.3711095272,9.391,9.4216,9.391,9.4102,123782.3711
2014-03-13 10:00:00,24.61,24.66,24.56,24.6,230220.9550962224,9.4102,9.4293,9.391,9.4063,230220.9551
2014-03-13 10:05:00,24.59,24.61,24.55,24.55,194820.62247564743,9.4025,9.4102,9.3872,9.3872,194820.6225
2014-03-13 10:10:00,24.55,24.56,24.5,24.53,335234.0223330958,9.3872,9.391,9.3681,9.3796,335234.0223
2014-03-13 10:15:00,24.53,24.53,24.48,24.49,307198.85958660016,9.3796,9.3796,9.3604,9.3643,307198.8596
2014-03-13 10:20:00,24.49,24.51,24.49,24.49,175100.97410311238,9.3643,9.3719,9.3643,9.3643,175100.9741
2014-03-13 10:25:00,24.49,24.52,24.49,24.49,519838.4414350202,9.3643,9.3757,9.3643,9.3643,519838.4414
2014-03-13 10:30:00,24.49,24.5,24.43,24.44,183891.6607270136,9.3643,9.3681,9.3413,9.3452,183891.6607
2014-03-13 10:35:00,24.44,24.45,24.38,24.4,288667.14183891664,9.3452,9.349,9.3222,9.3299,288667.1418
2014-03-13 10:40:00,24.39,24.39,24.34,24.34,198859.58660014256,9.326,9.326,9.3069,9.3069,198859.5866
2014-03-13 10:45:00,24.34,24.35,24.26,24.28,233309.5747208363,9.3069,9.3107,9.2763,9.284,233309.5747
2014-03-13 10:50:00,24.28,24.34,24.27,24.32,157044.42860536944,9.284,9.3069,9.2802,9.2993,157044.4286
2014-03-13 10:55:00,24.32,24.33,24.27,24.27,177714.4214777857,9.2993,9.3031,9.2802,9.2802,177714.4215
2014-03-13 11:00:00,24.27,24.32,24.26,24.31,143026.84723212165,9.2802,9.2993,9.2763,9.2954,143026.8472
2014-03-13 11:05:00,24.31,24.32,24.24,24.26,224043.7158469945,9.2954,9.2993,9.2687,9.2763,224043.7158
2014-03-13 11:10:00,24.26,24.28,24.24,24.27,162984.08172962698,9.2763,9.284,9.2687,9.2802,162984.0817
2014-03-13 11:15:00,24.27,24.32,24.27,24.3,128771.67973390354,9.2802,9.2993,9.2802,9.2916,128771.6797
2014-03-13 11:20:00,24.3,24.31,24.28,24.28,101449.27536231883,9.2916,9.2954,9.284,9.284,101449.2754
2014-03-13 11:25:00,24.28,24.29,24.19,24.2,155856.49798051795,9.284,9.2878,9.2496,9.2534,155856.498
2014-03-13 11:30:00,24.2,24.25,24.2,24.23,143977.19173200286,9.2534,9.2725,9.2534,9.2649,143977.1917
2014-03-13 11:35:00,24.22,24.26,24.22,24.25,145402.70848182467,9.261,9.2763,9.261,9.2725,145402.7085
2014-03-13 11:40:00,24.25,24.25,24.2,24.22,258018.53171774768,9.2725,9.2725,9.2534,9.261,258018.5317
2014-03-13 11:45:00,24.22,24.22,24.15,24.15,547398.4319315752,9.261,9.261,9.2343,9.2343,547398.4319
2014-03-13 11:50:00,24.16,24.18,24.08,24.17,458541.2211926824,9.2381,9.2457,9.2075,9.2419,458541.2212
2014-03-13 11:55:00,24.17,24.2,24.16,24.16,164409.59847944882,9.2419,9.2534,9.2381,9.2381,164409.5985
2014-03-13 12:00:00,24.16,24.18,24.15,24.18,152767.87835590402,9.2381,9.2457,9.2343,9.2457,152767.8784
2014-03-13 12:05:00,24.18,24.18,24.09,24.11,209313.37609883584,9.2457,9.2457,9.2113,9.219,209313.3761
2014-03-13 12:10:00,24.1,24.12,24.03,24.04,263483.0125920646,9.2151,9.2228,9.1884,9.1922,263483.0126
2014-03-13 12:15:00,24.04,24.1,24.04,24.08,439059.1589451176,9.1922,9.2151,9.1922,9.2075,439059.1589
2014-03-13 12:20:00,24.08,24.09,24.07,24.07,150392.017106201,9.2075,9.2113,9.2037,9.2037,150392.0171
2014-03-13 12:25:00,24.07,24.07,24.02,24.03,270373.0102162034,9.2037,9.2037,9.1846,9.1884,270373.0102
2014-03-13 12:30:00,24.02,24.02,23.99,24.01,339985.7448325018,9.1846,9.1846,9.1731,9.1807,339985.7448
2014-03-13 12:35:00,24.01,24.02,23.94,23.96,385602.28082679975,9.1807,9.1846,9.154,9.1616,385602.2808
2014-03-13 12:40:00,23.95,24.07,23.95,24.07,300784.034212402,9.1578,9.2037,9.1578,9.2037,300784.0342
2014-03-13 12:45:00,24.07,24.07,24.05,24.06,158707.53148016156,9.2037,9.2037,9.196,9.1999,158707.5315
2014-03-13 12:50:00,24.06,24.06,23.99,24.02,225706.8187217867,9.1999,9.1999,9.1731,9.1846,225706.8187
2014-03-13 12:55:00,24.02,24.02,23.99,24.01,274411.9743406985,9.1846,9.1846,9.1731,9.1807,274411.9743
2014-03-13 13:00:00,24.01,24.02,23.93,23.95,589926.3483012592,9.1807,9.1846,9.1501,9.1578,589926.3483
2014-03-13 13:05:00,23.94,23.95,23.88,23.94,502257.06818721787,9.154,9.1578,9.131,9.154,502257.0682
2014-03-13 13:10:00,23.94,23.96,23.93,23.95,497742.9318127821,9.154,9.1616,9.1501,9.1578,497742.9318
2014-03-13 13:15:00,23.95,23.98,23.95,23.96,407222.6181990972,9.1578,9.1693,9.1578,9.1616,407222.6182
2014-03-13 13:20:00,23.96,23.96,23.92,23.92,243288.19196958892,9.1616,9.1616,9.1463,9.1463,243288.192
2014-03-13 13:25:00,23.92,23.97,23.92,23.97,223330.9574720836,9.1463,9.1654,9.1463,9.1654,223330.9575
2014-03-13 13:30:00,23.97,23.97,23.94,23.96,252791.63696840103,9.1654,9.1654,9.154,9.1616,252791.637
2014-03-13 13:35:00,23.96,23.97,23.92,23.92,142076.50273224045,9.1616,9.1654,9.1463,9.1463,142076.5027
2014-03-13 13:40:00,23.92,23.95,23.9,23.93,165359.94297933002,9.1463,9.1578,9.1387,9.1501,165359.943
2014-03-13 13:45:00,23.93,23.97,23.92,23.96,360655.737704918,9.1501,9.1654,9.1463,9.1616,360655.7377
2014-03-13 13:50:00,23.96,23.97,23.92,23.93,281777.14421477786,9.1616,9.1654,9.1463,9.1501,281777.1442
2014-03-13 13:55:00,23.92,23.93,23.89,23.92,178189.59372772631,9.1463,9.1501,9.1348,9.1463,178189.5937
2014-03-13 14:00:00,23.92,23.94,23.91,23.92,139938.22760750772,9.1463,9.154,9.1425,9.1463,139938.2276
2014-03-13 14:05:00,23.92,23.92,23.87,23.87,210501.30672368733,9.1463,9.1463,9.1272,9.1272,210501.3067
2014-03-13 14:10:00,23.87,23.91,23.87,23.89,270848.182466144,9.1272,9.1425,9.1272,9.1348,270848.1825
2014-03-13 14:15:00,23.89,23.89,23.84,23.84,282014.73033974814,9.1348,9.1348,9.1157,9.1157,282014.7303
2014-03-13 14:20:00,23.84,23.87,23.8,23.86,381800.90282727487,9.1157,9.1272,9.1004,9.1234,381800.9028
2014-03-13 14:25:00,23.85,23.9,23.85,23.89,417676.4076977905,9.1196,9.1387,9.1196,9.1348,417676.4077
2014-03-13 14:30:00,23.89,23.94,23.89,23.92,375386.0774530767,9.1348,9.154,9.1348,9.1463,375386.0775
2014-03-13 14:35:00,23.93,23.98,23.91,23.97,664528.391541934,9.1501,9.1693,9.1425,9.1654,664528.3915
2014-03-13 14:40:00,23.97,23.98,23.93,23.95,470182.9413162272,9.1654,9.1693,9.1501,9.1578,470182.9413
2014-03-13 14:45:00,23.94,23.95,23.87,23.9,255880.256593015,9.154,9.1578,9.1272,9.1387,255880.2566
2014-03-13 14:50:00,23.89,23.91,23.88,23.88,226419.57709669755,9.1348,9.1425,9.131,9.131,226419.5771
2014-03-13 14:55:00,23.88,23.91,23.87,23.89,376574.0080779283,9.131,9.1425,9.1272,9.1348,376574.0081
2014-03-13 15:00:00,23.89,23.91,23.86,23.89,392967.4507008791,9.1348,9.1425,9.1234,9.1348,392967.4507
2014-03-13 15:05:00,23.89,23.89,23.79,23.79,566167.735804229,9.1348,9.1348,9.0966,9.0966,566167.7358
2014-03-13 15:10:00,23.79,23.83,23.78,23.81,466143.977191732,9.0966,9.1119,9.0928,9.1043,466143.9772
2014-03-13 15:15:00,23.8,23.81,23.77,23.77,551674.9821810407,9.1004,9.1043,9.089,9.089,551674.9822
2014-03-13 15:20:00,23.77,23.81,23.76,23.8,534806.3673081492,9.089,9.1043,9.0851,9.1004,534806.3673
2014-03-13 15:25:00,23.8,23.81,23.79,23.79,396056.070325493,9.1004,9.1043,9.0966,9.0966,396056.0703
2014-03-13 15:30:00,23.79,23.83,23.79,23.79,692801.1404133999,9.0966,9.1119,9.0966,9.0966,692801.1404
2014-03-13 15:35:00,23.79,23.83,23.79,23.83,512710.8576859112,9.0966,9.1119,9.0966,9.1119,512710.8577
2014-03-13 15:40:00,23.83,23.85,23.83,23.85,492516.03706343553,9.1119,9.1196,9.1119,9.1196,492516.0371
2014-03-13 15:45:00,23.85,23.89,23.85,23.87,496792.5873129009,9.1196,9.1348,9.1196,9.1272,496792.5873
2014-03-13 15:50:00,23.87,23.89,23.82,23.84,1104537.8949869329,9.1272,9.1348,9.1081,9.1157,1104537.895
2014-03-13 15:55:00,23.84,23.88,23.83,23.87,1247802.3283440247,9.1157,9.131,9.1119,9.1272,1247802.3283
2014-03-14 09:30:00,23.82,24.09,23.8,24.07,565930.1496792587,9.1081,9.2113,9.1004,9.2037,565930.1497
2014-03-14 09:35:00,24.07,24.12,23.88,24.01,678545.9729151818,9.2037,9.2228,9.131,9.1807,678545.9729
2014-03-14 09:40:00,24.01,24.02,23.94,23.98,300546.4480874317,9.1807,9.1846,9.154,9.1693,300546.4481
2014-03-14 09:45:00,23.98,24.0,23.92,23.96,279163.69684010453,9.1693,9.1769,9.1463,9.1616,279163.6968
2014-03-14 09:50:00,23.96,23.97,23.89,23.9,117367.54573532904,9.1616,9.1654,9.1348,9.1387,117367.5457
2014-03-14 09:55:00,23.9,23.97,23.88,23.9,213352.34022333092,9.1387,9.1654,9.131,9.1387,213352.3402
2014-03-14 10:00:00,23.9,23.96,23.89,23.89,319315.7519600856,9.1387,9.1616,9.1348,9.1348,319315.752
2014-03-14 10:05:00,23.9,23.97,23.89,23.96,329056.7830838679,9.1387,9.1654,9.1348,9.1616,329056.7831
2014-03-14 10:10:00,23.95,23.96,23.88,23.88,274174.3882157282,9.1578,9.1616,9.131,9.131,274174.3882
2014-03-14 10:15:00,23.88,23.96,23.88,23.91,165359.94297933002,9.131,9.1616,9.131,9.1425,165359.943
2014-03-14 10:20:00,23.91,23.91,23.82,23.82,136849.6079828938,9.1425,9.1425,9.1081,9.1081,136849.608
2014-03-14 10:25:00,23.82,23.87,23.8,23.85,324542.6467094322,9.1081,9.1272,9.1004,9.1196,324542.6467
2014-03-14 10:30:00,23.85,23.88,23.84,23.87,165359.94297933002,9.1196,9.131,9.1157,9.1272,165359.943
2014-03-14 10:35:00,23.87,23.88,23.84,23.84,192444.7612259444,9.1272,9.131,9.1157,9.1157,192444.7612
2014-03-14 10:40:00,23.84,23.84,23.79,23.8,247089.5699691138,9.1157,9.1157,9.0966,9.1004,247089.57
2014-03-14 10:45:00,23.8,23.84,23.8,23.81,238774.05559515324,9.1004,9.1157,9.1004,9.1043,238774.0556
2014-03-14 10:50:00,23.81,23.83,23.76,23.76,482775.00593965314,9.1043,9.1119,9.0851,9.0851,482775.0059
2014-03-14 10:55:00,23.76,23.79,23.74,23.79,329769.54145877884,9.0851,9.0966,9.0775,9.0966,329769.5415
2014-03-14 11:00:00,23.79,23.81,23.78,23.8,234022.3330957472,9.0966,9.1043,9.0928,9.1004,234022.3331
2014-03-14 11:05:00,23.8,23.8,23.76,23.8,297220.2423378475,9.1004,9.1004,9.0851,9.1004,297220.2423
2014-03-14 11:10:00,23.8,23.8,23.79,23.79,105250.65336184368,9.1004,9.1004,9.0966,9.0966,105250.6534
2014-03-14 11:15:00,23.79,23.8,23.78,23.79,114041.33998574484,9.0966,9.1004,9.0928,9.0966,114041.34
2014-03-14 11:20:00,23.79,23.8,23.77,23.78,251603.7063435496,9.0966,9.1004,9.089,9.0928,251603.7063
2014-03-14 11:25:00,23.78,23.79,23.77,23.79,425279.1636968401,9.0928,9.0966,9.089,9.0966,425279.1637
2014-03-14 11:30:00,23.79,23.86,23.79,23.85,307436.44571157044,9.0966,9.1234,9.0966,9.1196,307436.4457
2014-03-14 11:35:00,23.85,23.89,23.84,23.89,205987.1703492516,9.1196,9.1348,9.1157,9.1348,205987.1703
2014-03-14 11:40:00,23.89,23.95,23.89,23.93,403658.8263245426,9.1348,9.1578,9.1348,9.1501,403658.8263
2014-03-14 11:45:00,23.93,24.0,23.92,24.0,598479.4488001901,9.1501,9.1769,9.1463,9.1769,598479.4488
2014-03-14 11:50:00,24.0,24.03,23.99,24.02,305298.17058683775,9.1769,9.1884,9.1731,9.1846,305298.1706
2014-03-14 11:55:00,24.01,24.04,23.97,23.97,393680.20907579,9.1807,9.1922,9.1654,9.1654,393680.2091
2014-03-14 12:00:00,23.97,23.97,23.91,23.91,163459.25397956758,9.1654,9.1654,9.1425,9.1425,163459.254
2014-03-14 12:05:00,23.91,23.95,23.91,23.92,176764.0769779045,9.1425,9.1578,9.1425,9.1463,176764.077
2014-03-14 12:10:00,23.92,23.95,23.92,23.95,108576.8591114279,9.1463,9.1578,9.1463,9.1578,108576.8591
2014-03-14 12:15:00,23.95,23.97,23.93,23.94,150867.1893561416,9.1578,9.1654,9.1501,9.154,150867.1894
2014-03-14 12:20:00,23.94,23.97,23.94,23.95,99311.00023758612,9.154,9.1654,9.154,9.1578,99311.0002
2014-03-14 12:25:00,23.95,23.95,23.9,23.9,123544.7849845569,9.1578,9.1578,9.1387,9.1387,123544.785
2014-03-14 12:30:00,23.9,23.93,23.87,23.88,205036.8258493704,9.1387,9.1501,9.1272,9.131,205036.8258
2014-03-14 12:35:00,23.88,23.91,23.85,23.91,165122.3568543597,9.131,9.1425,9.1196,9.1425,165122.3569
2014-03-14 12:40:00,23.91,23.93,23.89,23.93,181278.21335234024,9.1425,9.1501,9.1348,9.1501,181278.2134
2014-03-14 12:45:00,23.93,23.93,23.89,23.92,100974.10311237824,9.1501,9.1501,9.1348,9.1463,100974.1031
2014-03-14 12:50:00,23.92,23.92,23.9,23.9,86243.76336421953,9.1463,9.1463,9.1387,9.1387,86243.7634
2014-03-14 12:55:00,23.91,23.94,23.91,23.93,73414.11261582324,9.1425,9.154,9.1425,9.1501,73414.1126
2014-03-14 13:00:00,23.93,23.94,23.86,23.87,330719.88595866004,9.1501,9.154,9.1234,9.1272,330719.886
2014-03-14 13:05:00,23.88,23.89,23.86,23.87,167260.63197909243,9.131,9.1348,9.1234,9.1272,167260.632
2014-03-14 13:10:00,23.87,23.9,23.87,23.89,129959.61035875505,9.1272,9.1387,9.1272,9.1348,129959.6104
2014-03-14 13:15:00,23.89,23.89,23.87,23.88,64385.83986695177,9.1348,9.1348,9.1272,9.131,64385.8399
2014-03-14 13:20:00,23.88,23.89,23.86,23.86,74364.45711570444,9.131,9.1348,9.1234,9.1234,74364.4571
2014-03-14 13:25:00,23.86,23.89,23.84,23.88,95034.4499881207,9.1234,9.1348,9.1157,9.131,95034.45
2014-03-14 13:30:00,23.88,23.89,23.87,23.89,58446.18674269423,9.131,9.1348,9.1272,9.1348,58446.1867
2014-03-14 13:35:00,23.89,23.9,23.87,23.88,105725.82561178428,9.1348,9.1387,9.1272,9.131,105725.8256
2014-03-14 13:40:00,23.88,23.88,23.84,23.85,206462.3425991922,9.131,9.131,9.1157,9.1196,206462.3426
2014-03-14 13:45:00,23.85,23.86,23.84,23.84,105963.41173675456,9.1196,9.1234,9.1157,9.1157,105963.4117
2014-03-14 13:50:00,23.84,23.88,23.84,23.87,173913.04347826086,9.1157,9.131,9.1157,9.1272,173913.0435
2014-03-14 13:55:00,23.86,23.89,23.86,23.89,91708.24423853648,9.1234,9.1348,9.1234,9.1348,91708.2442
2014-03-14 14:00:00,23.89,23.9,23.88,23.88,95034.4499881207,9.1348,9.1387,9.131,9.131,95034.45
2014-03-14 14:05:00,23.88,23.88,23.85,23.87,108576.8591114279,9.131,9.131,9.1196,9.1272,108576.8591
2014-03-14 14:10:00,23.88,23.88,23.85,23.86,156569.25635542884,9.131,9.131,9.1196,9.1234,156569.2564
2014-03-14 14:15:00,23.86,23.9,23.86,23.88,182466.1439771917,9.1234,9.1387,9.1234,9.131,182466.144
2014-03-14 14:20:00,23.88,23.9,23.87,23.89,102399.61986220004,9.131,9.1387,9.1272,9.1348,102399.6199
2014-03-14 14:25:00,23.89,23.89,23.87,23.88,159895.46210501308,9.1348,9.1348,9.1272,9.131,159895.4621
2014-03-14 14:30:00,23.88,23.89,23.86,23.87,80304.11023996198,9.131,9.1348,9.1234,9.1272,80304.1102
2014-03-14 14:35:00,23.87,23.87,23.85,23.85,112140.6509859824,9.1272,9.1272,9.1196,9.1196,112140.651
2014-03-14 14:40:00,23.85,23.88,23.84,23.87,113090.99548586363,9.1196,9.131,9.1157,9.1272,113090.9955
2014-03-14 14:45:00,23.87,23.89,23.86,23.86,130197.19648372536,9.1272,9.1348,9.1234,9.1234,130197.1965
2014-03-14 14:50:00,23.86,23.87,23.85,23.85,98598.24186267522,9.1234,9.1272,9.1196,9.1196,98598.2419
2014-03-14 14:55:00,23.85,23.86,23.81,23.81,185317.1774768353,9.1196,9.1234,9.1043,9.1043,185317.1775
2014-03-14 15:00:00,23.81,23.86,23.81,23.85,109527.2036113091,9.1043,9.1234,9.1043,9.1196,109527.2036
2014-03-14 15:05:00,23.85,23.87,23.85,23.85,129246.85198384414,9.1196,9.1272,9.1196,9.1196,129246.852
2014-03-14 15:10:00,23.84,23.85,23.83,23.83,109527.2036113091,9.1157,9.1196,9.1119,9.1119,109527.2036
2014-03-14 15:15:00,23.83,23.85,23.82,23.84,114278.92611071514,9.1119,9.1196,9.1081,9.1157,114278.9261
2014-03-14 15:20:00,23.85,23.89,23.85,23.87,218104.062722737,9.1196,9.1348,9.1196,9.1272,218104.0627
2014-03-14 15:25:00,23.88,23.88,23.87,23.87,107388.9284865764,9.131,9.131,9.1272,9.1272,107388.9285
2014-03-14 15:30:00,23.87,23.92,23.87,23.89,182703.73010216205,9.1272,9.1463,9.1272,9.1348,182703.7301
2014-03-14 15:35:00,23.89,23.89,23.87,23.88,161320.9788548349,9.1348,9.1348,9.1272,9.131,161320.9789
2014-03-14 15:40:00,23.88,23.91,23.87,23.9,171537.18222855785,9.131,9.1425,9.1272,9.1387,171537.1822
2014-03-14 15:45:00,23.9,23.9,23.86,23.86,277500.5939653124,9.1387,9.1387,9.1234,9.1234,277500.594
2014-03-14 15:50:00,23.87,23.87,23.85,23.85,459016.39344262297,9.1272,9.1272,9.1196,9.1196,459016.3934
2014-03-14 15:55:00,23.85,23.91,23.85,23.88,1289142.3140888573,9.1196,9.1425,9.1196,9.131,1289142.3141
2014-03-17 09:30:00,24.35,24.37,24.12,24.19,696840.104537895,9.3107,9.3184,9.2228,9.2496,696840.1045
2014-03-17 09:35:00,24.2,24.24,24.14,24.22,444286.05369446427,9.2534,9.2687,9.2304,9.261,444286.0537
2014-03-17 09:40:00,24.24,24.32,24.24,24.26,662152.530292231,9.2687,9.2993,9.2687,9.2763,662152.5303
2014-03-17 09:45:00,24.27,24.27,24.16,24.16,438346.4005702067,9.2802,9.2802,9.2381,9.2381,438346.4006
2014-03-17 09:50:00,24.16,24.16,24.08,24.11,548348.7764314564,9.2381,9.2381,9.2075,9.219,548348.7764
2014-03-17 09:55:00,24.1,24.21,24.1,24.19,197196.48372535044,9.2151,9.2572,9.2151,9.2496,197196.4837
2014-03-17 10:00:00,24.19,24.28,24.19,24.25,316939.89071038255,9.2496,9.284,9.2496,9.2725,316939.8907
2014-03-17 10:05:00,24.24,24.25,24.16,24.17,157282.01473033975,9.2687,9.2725,9.2381,9.2419,157282.0147
2014-03-17 10:10:00,24.17,24.2,24.14,24.15,116654.78736041817,9.2419,9.2534,9.2304,9.2343,116654.7874
2014-03-17 10:15:00,24.16,24.18,24.13,24.14,121881.6821097648,9.2381,9.2457,9.2266,9.2304,121881.6821
2014-03-17 10:20:00,24.14,24.16,24.13,24.15,234735.0914706581,9.2304,9.2381,9.2266,9.2343,234735.0915
2014-03-17 10:25:00,24.16,24.18,24.15,24.15,256355.4288429556,9.2381,9.2457,9.2343,9.2343,256355.4288
2014-03-17 10:30:00,24.16,24.17,24.1,24.12,176051.3186029936,9.2381,9.2419,9.2151,9.2228,176051.3186
2014-03-17 10:35:00,24.12,24.13,24.09,24.12,217628.8904727964,9.2228,9.2266,9.2113,9.2228,217628.8905
2014-03-17 10:40:00,24.13,24.16,24.05,24.05,219529.5794725588,9.2266,9.2381,9.196,9.196,219529.5795
2014-03-17 10:45:00,24.05,24.07,24.02,24.02,240199.57234497505,9.196,9.2037,9.1846,9.1846,240199.5723
2014-03-17 10:50:00,24.02,24.1,24.02,24.07,231171.2995961036,9.1846,9.2151,9.1846,9.2037,231171.2996
2014-03-17 10:55:00,24.07,24.09,24.06,24.08,113803.75386077454,9.2037,9.2113,9.1999,9.2075,113803.7539
2014-03-17 11:00:00,24.08,24.14,24.08,24.13,201235.4478498456,9.2075,9.2304,9.2075,9.2266,201235.4478
2014-03-17 11:05:00,24.13,24.15,24.11,24.15,263720.5987170349,9.2266,9.2343,9.219,9.2343,263720.5987
2014-03-17 11:10:00,24.16,24.16,24.14,24.14,98123.06961273462,9.2381,9.2381,9.2304,9.2304,98123.0696
2014-03-17 11:15:00,24.14,24.18,24.14,24.17,234972.67759562843,9.2304,9.2457,9.2304,9.2419,234972.6776
2014-03-17 11:20:00,24.16,24.17,24.11,24.13,140888.57210738893,9.2381,9.2419,9.219,9.2266,140888.5721
2014-03-17 11:25:00,24.13,24.13,24.08,24.08,133048.22998336898,9.2266,9.2266,9.2075,9.2075,133048.23
2014-03-17 11:30:00,24.08,24.1,24.07,24.09,142314.08885721074,9.2075,9.2151,9.2037,9.2113,142314.0889
2014-03-17 11:35:00,24.09,24.09,24.04,24.06,78641.00736516988,9.2113,9.2113,9.1922,9.1999,78641.0074
2014-03-17 11:40:00,24.05,24.08,24.03,24.08,153955.80898075554,9.196,9.2075,9.1884,9.2075,153955.809
2014-03-17 11:45:00,24.08,24.12,24.06,24.11,188880.96935138988,9.2075,9.2228,9.1999,9.219,188880.9694
2014-03-17 11:50:00,24.11,24.13,24.09,24.12,126633.40460917084,9.219,9.2266,9.2113,9.2228,126633.4046
2014-03-17 11:55:00,24.12,24.14,24.11,24.14,99786.17248752672,9.2228,9.2304,9.219,9.2304,99786.1725
2014-03-17 12:00:00,24.14,24.15,24.11,24.11,95272.036113091,9.2304,9.2343,9.219,9.219,95272.0361
2014-03-17 12:05:00,24.12,24.12,24.1,24.11,66999.28724162509,9.2228,9.2228,9.2151,9.219,66999.2872
2014-03-17 12:10:00,24.11,24.14,24.1,24.13,85055.83273936802,9.219,9.2304,9.2151,9.2266,85055.8327
2014-03-17 12:15:00,24.13,24.16,24.13,24.14,99786.17248752672,9.2266,9.2381,9.2266,9.2304,99786.1725
2014-03-17 12:20:00,24.14,24.16,24.13,24.16,93133.76098835828,9.2304,9.2381,9.2266,9.2381,93133.761
2014-03-17 12:25:00,24.16,24.18,24.15,24.18,187693.0387265384,9.2381,9.2457,9.2343,9.2457,187693.0387
2014-03-17 12:30:00,24.18,24.19,24.14,24.15,154430.98123069614,9.2457,9.2496,9.2304,9.2343,154430.9812
2014-03-17 12:35:00,24.15,24.15,24.08,24.08,161558.56497980517,9.2343,9.2343,9.2075,9.2075,161558.565
2014-03-17 12:40:00,24.08,24.15,24.08,24.14,155618.91185554763,9.2075,9.2343,9.2075,9.2304,155618.9119
2014-03-17 12:45:00,24.14,24.15,24.11,24.12,133998.57448325018,9.2304,9.2343,9.219,9.2228,133998.5745
2014-03-17 12:50:00,24.13,24.16,24.13,24.15,87906.86623901164,9.2266,9.2381,9.2266,9.2343,87906.8662
2014-03-17 12:55:00,24.15,24.19,24.15,24.17,151104.7754811119,9.2343,9.2496,9.2343,9.2419,151104.7755
2014-03-17 13:00:00,24.17,24.18,24.15,24.16,209075.78997386555,9.2419,9.2457,9.2343,9.2381,209075.79
2014-03-17 13:05:00,24.16,24.16,24.09,24.1,228082.67997148968,9.2381,9.2381,9.2113,9.2151,228082.68
2014-03-17 13:10:00,24.1,24.12,24.08,24.1,74364.45711570444,9.2151,9.2228,9.2075,9.2151,74364.4571
2014-03-17 13:15:00,24.1,24.12,24.09,24.09,76265.14611546687,9.2151,9.2228,9.2113,9.2113,76265.1461
2014-03-17 13:20:00,24.1,24.13,24.09,24.09,118793.06248515088,9.2151,9.2266,9.2113,9.2113,118793.0625
2014-03-17 13:25:00,24.1,24.13,24.1,24.11,156094.08410548823,9.2151,9.2266,9.2151,9.219,156094.0841
2014-03-17 13:30:00,24.11,24.13,24.11,24.13,102162.03373722977,9.219,9.2266,9.219,9.2266,102162.0337
2014-03-17 13:35:00,24.13,24.15,24.12,24.14,168448.56260394392,9.2266,9.2343,9.2228,9.2304,168448.5626
2014-03-17 13:40:00,24.13,24.14,24.12,24.13,46091.708244238536,9.2266,9.2304,9.2228,9.2266,46091.7082
2014-03-17 13:45:00,24.12,24.15,24.11,24.12,140175.81373247804,9.2228,9.2343,9.219,9.2228,140175.8137
2014-03-17 13:50:00,24.12,24.12,24.08,24.08,123782.3711095272,9.2228,9.2228,9.2075,9.2075,123782.3711
2014-03-17 13:55:00,24.08,24.09,24.07,24.08,123544.7849845569,9.2075,9.2113,9.2037,9.2075,123544.785
2014-03-17 14:00:00,24.08,24.12,24.08,24.11,98360.65573770492,9.2075,9.2228,9.2075,9.219,98360.6557
2014-03-17 14:05:00,24.11,24.14,24.11,24.14,89569.96911380376,9.219,9.2304,9.219,9.2304,89569.9691
2014-03-17 14:10:00,24.13,24.14,24.1,24.11,89332.38298883346,9.2266,9.2304,9.2151,9.219,89332.383
2014-03-17 14:15:00,24.11,24.13,24.09,24.09,168448.56260394392,9.219,9.2266,9.2113,9.2113,168448.5626
2014-03-17 14:20:00,24.09,24.14,24.08,24.13,132810.64385839866,9.2113,9.2304,9.2075,9.2266,132810.6439
2014-03-17 14:25:00,24.13,24.16,24.11,24.13,215965.78759800427,9.2266,9.2381,9.219,9.2266,215965.7876
2014-03-17 14:30:00,24.13,24.14,24.11,24.11,86956.52173913043,9.2266,9.2304,9.219,9.219,86956.5217
2014-03-17 14:35:00,24.11,24.11,24.08,24.09,88382.03848895225,9.219,9.219,9.2075,9.2113,88382.0385
2014-03-17 14:40:00,24.08,24.09,24.07,24.08,84343.07436445712,9.2075,9.2113,9.2037,9.2075,84343.0744
2014-03-17 14:45:00,24.08,24.1,24.08,24.09,122594.4404846757,9.2075,9.2151,9.2075,9.2113,122594.4405
2014-03-17 14:50:00,24.09,24.11,24.08,24.11,86243.76336421953,9.2113,9.219,9.2075,9.219,86243.7634
2014-03-17 14:55:00,24.11,24.13,24.11,24.12,178427.1798526966,9.219,9.2266,9.219,9.2228,178427.1799
2014-03-17 15:00:00,24.12,24.14,24.11,24.13,194820.62247564743,9.2228,9.2304,9.219,9.2266,194820.6225
2014-03-17 15:05:00,24.13,24.17,24.13,24.16,128296.50748396294,9.2266,9.2419,9.2266,9.2381,128296.5075
2014-03-17 15:10:00,24.16,24.18,24.16,24.17,120931.3376098836,9.2381,9.2457,9.2381,9.2419,120931.3376
2014-03-17 15:15:00,24.17,24.18,24.15,24.16,119030.64861012118,9.2419,9.2457,9.2343,9.2381,119030.6486
2014-03-17 15:20:00,24.16,24.18,24.15,24.16,100498.93086243764,9.2381,9.2457,9.2343,9.2381,100498.9309
2014-03-17 15:25:00,24.16,24.16,24.13,24.16,120218.57923497268,9.2381,9.2381,9.2266,9.2381,120218.5792
2014-03-17 15:30:00,24.16,24.16,24.13,24.14,253029.2230933713,9.2381,9.2381,9.2266,9.2304,253029.2231
2014-03-17 15:35:00,24.14,24.15,24.13,24.14,207175.10097410312,9.2304,9.2343,9.2266,9.2304,207175.101
2014-03-17 15:40:00,24.15,24.15,24.11,24.13,318127.82133523404,9.2343,9.2343,9.219,9.2266,318127.8213
2014-03-17 15:45:00,24.13,24.13,24.1,24.13,357567.1180803041,9.2266,9.2266,9.2151,9.2266,357567.1181
2014-03-17 15:50:00,24.13,24.17,24.13,24.14,837253.5043953434,9.2266,9.2419,9.2266,9.2304,837253.5044
2014-03-17 15:55:00,24.14,24.17,24.14,24.17,1330482.2998336898,9.2304,9.2419,9.2304,9.2419,1330482.2998
2014-03-18 09:30:00,24.26,24.26,24.13,24.14,446899.5010691376,9.2763,9.2763,9.2266,9.2304,446899.5011
2014-03-18 09:35:00,24.13,24.28,24.1,24.27,273699.2159657876,9.2266,9.284,9.2151,9.2802,273699.216
2014-03-18 09:40:00,24.28,24.29,24.2,24.21,193395.1057258256,9.284,9.2878,9.2534,9.2572,193395.1057
2014-03-18 09:45:00,24.2,24.27,24.2,24.26,93846.51936326918,9.2534,9.2802,9.2534,9.2763,93846.5194
2014-03-18 09:50:00,24.26,24.32,24.24,24.32,177952.007602756,9.2763,9.2993,9.2687,9.2993,177952.0076
2014-03-18 09:55:00,24.32,24.32,24.25,24.29,187217.86647659776,9.2993,9.2993,9.2725,9.2878,187217.8665
2014-03-18 10:00:00,24.29,24.32,24.27,24.29,484438.10881444527,9.2878,9.2993,9.2802,9.2878,484438.1088
2014-03-18 10:05:00,24.29,24.3,24.21,24.21,156094.08410548823,9.2878,9.2916,9.2572,9.2572,156094.0841
2014-03-18 10:10:00,24.21,24.25,24.2,24.23,218341.64884770729,9.2572,9.2725,9.2534,9.2649,218341.6488
2014-03-18 10:15:00,24.23,24.29,24.22,24.29,296982.6562128772,9.2649,9.2878,9.261,9.2878,296982.6562
2014-03-18 10:20:00,24.29,24.3,24.26,24.3,262770.2542171537,9.2878,9.2916,9.2763,9.2916,262770.2542
2014-03-18 10:25:00,24.3,24.36,24.3,24.34,502494.65431218816,9.2916,9.3146,9.2916,9.3069,502494.6543
2014-03-18 10:30:00,24.35,24.4,24.35,24.37,289617.48633879784,9.3107,9.3299,9.3107,9.3184,289617.4863
2014-03-18 10:35:00,24.37,24.4,24.37,24.4,206224.7564742219,9.3184,9.3299,9.3184,9.3299,206224.7565
2014-03-18 10:40:00,24.4,24.44,24.34,24.37,321454.0270848182,9.3299,9.3452,9.3069,9.3184,321454.0271
2014-03-18 10:45:00,24.37,24.37,24.33,24.34,101924.44761225944,9.3184,9.3184,9.3031,9.3069,101924.4476
2014-03-18 10:50:00,24.34,24.35,24.3,24.3,79353.76574008078,9.3069,9.3107,9.2916,9.2916,79353.7657
2014-03-18 10:55:00,24.3,24.32,24.29,24.29,129959.61035875505,9.2916,9.2993,9.2878,9.2878,129959.6104
2014-03-18 11:00:00,24.29,24.32,24.29,24.3,116654.78736041817,9.2878,9.2993,9.2878,9.2916,116654.7874
2014-03-18 11:05:00,24.3,24.31,24.27,24.27,132573.05773342837,9.2916,9.2954,9.2802,9.2802,132573.0577
2014-03-18 11:10:00,24.27,24.3,24.26,24.27,144214.77785697317,9.2802,9.2916,9.2763,9.2802,144214.7779
2014-03-18 11:15:00,24.29,24.32,24.29,24.31,175100.97410311238,9.2878,9.2993,9.2878,9.2954,175100.9741
2014-03-18 11:20:00,24.31,24.31,24.3,24.3,113328.58161083392,9.2954,9.2954,9.2916,9.2916,113328.5816
2014-03-18 11:25:00,24.31,24.33,24.31,24.33,83392.72986457591,9.2954,9.3031,9.2954,9.3031,83392.7299
2014-03-18 11:30:00,24.32,24.37,24.32,24.34,135661.6773580423,9.2993,9.3184,9.2993,9.3069,135661.6774
2014-03-18 11:35:00,24.33,24.35,24.32,24.35,69850.3207412687,9.3031,9.3107,9.2993,9.3107,69850.3207
2014-03-18 11:40:00,24.36,24.37,24.31,24.33,129959.61035875505,9.3146,9.3184,9.2954,9.3031,129959.6104
2014-03-18 11:45:00,24.33,24.36,24.31,24.32,60109.28961748634,9.3031,9.3146,9.2954,9.2993,60109.2896
2014-03-18 11:50:00,24.33,24.34,24.29,24.32,109764.7897362794,9.3031,9.3069,9.2878,9.2993,109764.7897
2014-03-18 11:55:00,24.32,24.39,24.32,24.38,85531.00498930863,9.2993,9.326,9.2993,9.3222,85531.005
2014-03-18 12:00:00,24.39,24.41,24.37,24.39,192207.1751009741,9.326,9.3337,9.3184,9.326,192207.1751
2014-03-18 12:05:00,24.39,24.39,24.37,24.37,115466.85673556665,9.326,9.326,9.3184,9.3184,115466.8567
2014-03-18 12:10:00,24.37,24.4,24.37,24.37,147778.56973152768,9.3184,9.3299,9.3184,9.3184,147778.5697
2014-03-18 12:15:00,24.37,24.38,24.33,24.35,100736.51698740794,9.3184,9.3222,9.3031,9.3107,100736.517
2014-03-18 12:20:00,24.35,24.36,24.31,24.31,141363.74435732953,9.3107,9.3146,9.2954,9.2954,141363.7444
2014-03-18 12:25:00,24.32,24.34,24.31,24.31,59871.70349251604,9.2993,9.3069,9.2954,9.2954,59871.7035
2014-03-18 12:30:00,24.31,24.32,24.29,24.29,188643.3832264196,9.2954,9.2993,9.2878,9.2878,188643.3832
2014-03-18 12:35:00,24.29,24.3,24.28,24.29,122594.4404846757,9.2878,9.2916,9.284,9.2878,122594.4405
2014-03-18 12:40:00,24.3,24.31,24.28,24.31,147303.39748158708,9.2916,9.2954,9.284,9.2954,147303.3975
2014-03-18 12:45:00,24.31,24.32,24.31,24.31,85531.00498930863,9.2954,9.2993,9.2954,9.2954,85531.005
2014-03-18 12:50:00,24.3,24.34,24.3,24.33,101686.86148728916,9.2916,9.3069,9.2916,9.3031,101686.8615
2014-03-18 12:55:00,24.33,24.34,24.32,24.34,39439.29674507009,9.3031,9.3069,9.2993,9.3069,39439.2967
2014-03-18 13:00:00,24.34,24.35,24.33,24.34,41577.57186980281,9.3069,9.3107,9.3031,9.3069,41577.5719
2014-03-18 13:05:00,24.33,24.34,24.32,24.33,43478.260869565216,9.3031,9.3069,9.2993,9.3031,43478.2609
2014-03-18 13:10:00,24.33,24.34,24.33,24.34,53456.87811831789,9.3031,9.3069,9.3031,9.3069,53456.8781
2014-03-18 13:15:00,24.34,24.35,24.33,24.35,98598.24186267522,9.3069,9.3107,9.3031,9.3107,98598.2419
2014-03-18 13:20:00,24.35,24.37,24.35,24.36,60346.87574245664,9.3107,9.3184,9.3107,9.3146,60346.8757
2014-03-18 13:25:00,24.36,24.4,24.36,24.37,104537.89498693276,9.3146,9.3299,9.3146,9.3184,104537.895
2014-03-18 13:30:00,24.37,24.38,24.34,24.34,106913.7562366358,9.3184,9.3222,9.3069,9.3069,106913.7562
2014-03-18 13:35:00,24.34,24.35,24.32,24.35,88619.62461392255,9.3069,9.3107,9.2993,9.3107,88619.6246
2014-03-18 13:40:00,24.35,24.37,24.34,24.35,165359.94297933002,9.3107,9.3184,9.3069,9.3107,165359.943
2014-03-18 13:45:00,24.35,24.36,24.33,24.34,61772.39249227845,9.3107,9.3146,9.3031,9.3069,61772.3925
2014-03-18 13:50:00,24.34,24.37,24.34,24.35,70325.49299120932,9.3069,9.3184,9.3069,9.3107,70325.493
2014-03-18 13:55:00,24.35,24.35,24.32,24.32,72226.18199097173,9.3107,9.3107,9.2993,9.2993,72226.182
2014-03-18 14:00:00,24.32,24.34,24.31,24.31,124732.71560940842,9.2993,9.3069,9.2954,9.2954,124732.7156
2014-03-18 14:05:00,24.32,24.33,24.3,24.31,148966.5003563792,9.2993,9.3031,9.2916,9.2954,148966.5004
2014-03-18 14:10:00,24.32,24.33,24.32,24.32,62485.15086718936,9.2993,9.3031,9.2993,9.2993,62485.1509
2014-03-18 14:15:00,24.32,24.32,24.3,24.3,63197.90924210026,9.2993,9.2993,9.2916,9.2916,63197.9092
2014-03-18 14:20:00,24.31,24.33,24.29,24.32,346638.15633167024,9.2954,9.3031,9.2878,9.2993,346638.1563
2014-03-18 14:25:00,24.32,24.34,24.32,24.32,90045.14136374436,9.2993,9.3069,9.2993,9.2993,90045.1414
2014-03-18 14:30:00,24.32,24.33,24.32,24.33,47754.81111903065,9.2993,9.3031,9.2993,9.3031,47754.8111
2014-03-18 14:35:00,24.33,24.34,24.32,24.32,39914.46899501069,9.3031,9.3069,9.2993,9.2993,39914.469
2014-03-18 14:40:00,24.32,24.32,24.3,24.31,63197.90924210026,9.2993,9.2993,9.2916,9.2954,63197.9092
2014-03-18 14:45:00,24.31,24.34,24.3,24.34,85531.00498930863,9.2954,9.3069,9.2916,9.3069,85531.005
2014-03-18 14:50:00,24.34,24.34,24.31,24.31,140650.98598241864,9.3069,9.3069,9.2954,9.2954,140650.986
2014-03-18 14:55:00,24.31,24.32,24.29,24.3,86006.17723924923,9.2954,9.2993,9.2878,9.2916,86006.1772
2014-03-18 15:00:00,24.3,24.32,24.29,24.29,88619.62461392255,9.2916,9.2993,9.2878,9.2878,88619.6246
2014-03-18 15:05:00,24.29,24.32,24.29,24.31,73414.11261582324,9.2878,9.2993,9.2878,9.2954,73414.1126
2014-03-18 15:10:00,24.3,24.32,24.29,24.29,90045.14136374436,9.2916,9.2993,9.2878,9.2878,90045.1414
2014-03-18 15:15:00,24.29,24.3,24.28,24.29,112615.82323592305,9.2878,9.2916,9.284,9.2878,112615.8232
2014-03-18 15:20:00,24.29,24.32,24.29,24.32,123307.1988595866,9.2878,9.2993,9.2878,9.2993,123307.1989
2014-03-18 15:25:00,24.32,24.32,24.29,24.3,228082.67997148968,9.2993,9.2993,9.2878,9.2916,228082.68
2014-03-18 15:30:00,24.3,24.33,24.29,24.32,234259.9192207175,9.2916,9.3031,9.2878,9.2993,234259.9192
2014-03-18 15:35:00,24.32,24.33,24.32,24.32,165122.3568543597,9.2993,9.3031,9.2993,9.2993,165122.3569
2014-03-18 15:40:00,24.32,24.33,24.29,24.3,164172.0123544785,9.2993,9.3031,9.2878,9.2916,164172.0124
2014-03-18 15:45:00,24.31,24.31,24.28,24.31,277738.18009028275,9.2954,9.2954,9.284,9.2954,277738.1801
2014-03-18 15:50:00,24.31,24.33,24.31,24.32,380612.9722024234,9.2954,9.3031,9.2954,9.2993,380612.9722
2014-03-18 15:55:00,24.32,24.35,24.32,24.34,811119.0306486101,9.2993,9.3107,9.2993,9.3069,811119.0306
2014-03-19 09:30:00,24.26,24.38,24.18,24.19,615585.6497980518,9.2763,9.3222,9.2457,9.2496,615585.6498
2014-03-19 09:35:00,24.19,24.27,24.14,24.26,279638.8690900452,9.2496,9.2802,9.2304,9.2763,279638.8691
2014-03-19 09:40:00,24.26,24.34,24.24,24.33,425754.3359467808,9.2763,9.3069,9.2687,9.3031,425754.3359
2014-03-19 09:45:00,24.32,24.33,24.24,24.27,466381.5633167023,9.2993,9.3031,9.2687,9.2802,466381.5633
2014-03-19 09:50:00,24.27,24.3,24.25,24.28,282014.73033974814,9.2802,9.2916,9.2725,9.284,282014.7303
2014-03-19 09:55:00,24.28,24.34,24.26,24.33,253741.98146828223,9.284,9.3069,9.2763,9.3031,253741.9815
2014-03-19 10:00:00,24.33,24.34,24.29,24.31,122356.8543597054,9.3031,9.3069,9.2878,9.2954,122356.8544
2014-03-19 10:05:00,24.31,24.34,24.3,24.3,126395.81848420051,9.2954,9.3069,9.2916,9.2916,126395.8185
2014-03-19 10:10:00,24.3,24.37,24.3,24.35,138512.71085768592,9.2916,9.3184,9.2916,9.3107,138512.7109
2014-03-19 10:15:00,24.35,24.38,24.33,24.34,142551.67498218105,9.3107,9.3222,9.3031,9.3069,142551.675
2014-03-19 10:20:00,24.34,24.36,24.32,24.35,119505.82086006178,9.3069,9.3146,9.2993,9.3107,119505.8209
2014-03-19 10:25:00,24.35,24.37,24.34,24.34,92658.58873841767,9.3107,9.3184,9.3069,9.3069,92658.5887
2014-03-19 10:30:00,24.34,24.34,24.3,24.32,96935.13898788313,9.3069,9.3069,9.2916,9.2993,96935.139
2014-03-19 10:35:00,24.32,24.32,24.25,24.27,163696.8401045379,9.2993,9.2993,9.2725,9.2802,163696.8401
2014-03-19 10:40:00,24.27,24.27,24.2,24.21,130672.36873366596,9.2802,9.2802,9.2534,9.2572,130672.3687
2014-03-19 10:45:00,24.22,24.27,24.22,24.27,57495.84224281302,9.261,9.2802,9.261,9.2802,57495.8422
2014-03-19 10:50:00,24.27,24.27,24.26,24.27,64385.83986695177,9.2802,9.2802,9.2763,9.2802,64385.8399
2014-03-19 10:55:00,24.28,24.29,24.27,24.28,160608.22047992397,9.284,9.2878,9.2802,9.284,160608.2205
2014-03-19 11:00:00,24.28,24.3,24.27,24.3,68662.3901164172,9.284,9.2916,9.2802,9.2916,68662.3901
2014-03-19 11:05:00,24.29,24.31,24.29,24.31,30886.196246139225,9.2878,9.2954,9.2878,9.2954,30886.1962
2014-03-19 11:10:00,24.31,24.32,24.3,24.31,35637.91874554526,9.2954,9.2993,9.2916,9.2954,35637.9187
2014-03-19 11:15:00,24.31,24.33,24.31,24.32,38013.77999524828,9.2954,9.3031,9.2954,9.2993,38013.78
2014-03-19 11:20:00,24.31,24.31,24.29,24.29,27322.4043715847,9.2954,9.2954,9.2878,9.2878,27322.4044
2014-03-19 11:25:00,24.29,24.31,24.29,24.3,42052.74411974341,9.2878,9.2954,9.2878,9.2916,42052.7441
2014-03-19 11:30:00,24.3,24.32,24.29,24.3,146828.22523164647,9.2916,9.2993,9.2878,9.2916,146828.2252
2014-03-19 11:35:00,24.31,24.32,24.29,24.3,206699.9287241625,9.2954,9.2993,9.2878,9.2916,206699.9287
2014-03-19 11:40:00,24.3,24.34,24.29,24.34,178902.3521026372,9.2916,9.3069,9.2878,9.3069,178902.3521
2014-03-19 11:45:00,24.35,24.37,24.35,24.37,141126.15823235924,9.3107,9.3184,9.3107,9.3184,141126.1582
2014-03-19 11:50:00,24.37,24.4,24.37,24.4,118555.47636018058,9.3184,9.3299,9.3184,9.3299,118555.4764
2014-03-19 11:55:00,24.39,24.4,24.37,24.4,119505.82086006178,9.326,9.3299,9.3184,9.3299,119505.8209
2014-03-19 12:00:00,24.4,24.44,24.4,24.42,172725.11285340937,9.3299,9.3452,9.3299,9.3375,172725.1129
2014-03-19 12:05:00,24.43,24.43,24.37,24.37,143026.84723212165,9.3413,9.3413,9.3184,9.3184,143026.8472
2014-03-19 12:10:00,24.37,24.41,24.36,24.41,157994.77310525067,9.3184,9.3337,9.3146,9.3337,157994.7731
2014-03-19 12:15:00,24.4,24.42,24.39,24.42,139463.05535756712,9.3299,9.3375,9.326,9.3375,139463.0554
2014-03-19 12:20:00,24.42,24.47,24.41,24.46,211926.8234735092,9.3375,9.3566,9.3337,9.3528,211926.8235
2014-03-19 12:25:00,24.46,24.48,24.42,24.42,183891.6607270136,9.3528,9.3604,9.3375,9.3375,183891.6607
2014-03-19 12:30:00,24.42,24.46,24.42,24.45,61297.22024233785,9.3375,9.3528,9.3375,9.349,61297.2202
2014-03-19 12:35:00,24.45,24.45,24.43,24.45,51318.60299358518,9.349,9.349,9.3413,9.349,51318.603
2014-03-19 12:40:00,24.45,24.45,24.42,24.42,137562.3663578047,9.349,9.349,9.3375,9.3375,137562.3664
2014-03-19 12:45:00,24.42,24.47,24.42,24.42,205987.1703492516,9.3375,9.3566,9.3375,9.3375,205987.1703
2014-03-19 12:50:00,24.42,24.42,24.37,24.38,128534.09360893324,9.3375,9.3375,9.3184,9.3222,128534.0936
2014-03-19 12:55:00,24.38,24.39,24.36,24.37,157519.60085531004,9.3222,9.326,9.3146,9.3184,157519.6009
2014-03-19 13:00:00,24.37,24.39,24.37,24.37,61772.39249227845,9.3184,9.326,9.3184,9.3184,61772.3925
2014-03-19 13:05:00,24.37,24.37,24.35,24.35,61534.80636730815,9.3184,9.3184,9.3107,9.3107,61534.8064
2014-03-19 13:10:00,24.35,24.38,24.34,24.37,99073.41411261582,9.3107,9.3222,9.3069,9.3184,99073.4141
2014-03-19 13:15:00,24.37,24.4,24.37,24.39,28747.92112140651,9.3184,9.3299,9.3184,9.326,28747.9211
2014-03-19 13:20:00,24.39,24.4,24.37,24.4,40864.813494891896,9.326,9.3299,9.3184,9.3299,40864.8135
2014-03-19 13:25:00,24.4,24.41,24.4,24.4,87431.69398907103,9.3299,9.3337,9.3299,9.3299,87431.694
2014-03-19 13:30:00,24.4,24.4,24.38,24.39,54407.2226181991,9.3299,9.3299,9.3222,9.326,54407.2226
2014-03-19 13:35:00,24.39,24.4,24.37,24.39,81729.62698978379,9.326,9.3299,9.3184,9.326,81729.627
2014-03-19 13:40:00,24.38,24.41,24.38,24.4,109764.7897362794,9.3222,9.3337,9.3222,9.3299,109764.7897
2014-03-19 13:45:00,24.4,24.41,24.39,24.4,43715.84699453552,9.3299,9.3337,9.326,9.3299,43715.847
2014-03-19 13:50:00,24.4,24.41,24.39,24.41,49417.91399382276,9.3299,9.3337,9.326,9.3337,49417.914
2014-03-19 13:55:00,24.41,24.44,24.41,24.43,82204.79923972441,9.3337,9.3452,9.3337,9.3413,82204.7992
2014-03-19 14:00:00,24.42,24.42,24.32,24.36,331907.81658351154,9.3375,9.3375,9.2993,9.3146,331907.8166
2014-03-19 14:05:00,24.35,24.35,24.24,24.29,299833.6897125208,9.3107,9.3107,9.2687,9.2878,299833.6897
2014-03-19 14:10:00,24.29,24.34,24.27,24.29,206224.7564742219,9.2878,9.3069,9.2802,9.2878,206224.7565
2014-03-19 14:15:00,24.29,24.34,24.28,24.32,140888.57210738893,9.2878,9.3069,9.284,9.2993,140888.5721
2014-03-19 14:20:00,24.32,24.34,24.3,24.32,101449.27536231883,9.2993,9.3069,9.2916,9.2993,101449.2754
2014-03-19 14:25:00,24.33,24.35,24.29,24.29,170586.83772867665,9.3031,9.3107,9.2878,9.2878,170586.8377
2014-03-19 14:30:00,24.29,24.3,24.27,24.28,151817.5338560228,9.2878,9.2916,9.2802,9.284,151817.5339
2014-03-19 14:35:00,24.28,24.29,24.24,24.26,151579.9477310525,9.284,9.2878,9.2687,9.2763,151579.9477
2014-03-19 14:40:00,24.25,24.25,24.2,24.24,144689.95010691375,9.2725,9.2725,9.2534,9.2687,144689.9501
2014-03-19 14:45:00,24.24,24.26,24.22,24.24,191732.0028510335,9.2687,9.2763,9.261,9.2687,191732.0029
2014-03-19 14:50:00,24.23,24.26,24.21,24.22,199097.17272511285,9.2649,9.2763,9.2572,9.261,199097.1727
2014-03-19 14:55:00,24.23,24.25,24.22,24.24,173200.28510334998,9.2649,9.2725,9.261,9.2687,173200.2851
2014-03-19 15:00:00,24.24,24.24,24.18,24.18,205749.5842242813,9.2687,9.2687,9.2457,9.2457,205749.5842
2014-03-19 15:05:00,24.18,24.18,24.05,24.06,398194.3454502257,9.2457,9.2457,9.196,9.1999,398194.3455
2014-03-19 15:10:00,24.06,24.08,23.98,24.06,558089.8075552388,9.1999,9.2075,9.1693,9.1999,558089.8076
2014-03-19 15:15:00,24.06,24.08,24.03,24.07,293894.03658826323,9.1999,9.2075,9.1884,9.2037,293894.0366
2014-03-19 15:20:00,24.07,24.1,24.07,24.08,323354.7160845807,9.2037,9.2151,9.2037,9.2075,323354.7161
2014-03-19 15:25:00,24.08,24.12,24.08,24.11,273936.80209075793,9.2075,9.2228,9.2075,9.219,273936.8021
2014-03-19 15:30:00,24.11,24.13,24.08,24.13,165122.3568543597,9.219,9.2266,9.2075,9.2266,165122.3569
2014-03-19 15:35:00,24.13,24.15,24.11,24.13,242100.26134473743,9.2266,9.2343,9.219,9.2266,242100.2613
2014-03-19 15:40:00,24.13,24.16,24.13,24.15,272511.2853409361,9.2266,9.2381,9.2266,9.2343,272511.2853
2014-03-19 15:45:00,24.15,24.18,24.15,24.16,492753.6231884058,9.2343,9.2457,9.2343,9.2381,492753.6232
2014-03-19 15:50:00,24.16,24.18,24.12,24.13,496555.0011879306,9.2381,9.2457,9.2228,9.2266,496555.0012
2014-03-19 15:55:00,24.13,24.17,24.11,24.12,762889.0472796389,9.2266,9.2419,9.219,9.2228,762889.0473
2014-03-20 09:30:00,24.08,24.1,23.96,23.98,473984.319315752,9.2075,9.2151,9.1616,9.1693,473984.3193
2014-03-20 09:35:00,23.97,23.99,23.89,23.91,241625.0890947969,9.1654,9.1731,9.1348,9.1425,241625.0891
2014-03-20 09:40:00,23.92,23.97,23.89,23.95,583036.3506771205,9.1463,9.1654,9.1348,9.1578,583036.3507
2014-03-20 09:45:00,23.95,23.96,23.9,23.92,331907.81658351154,9.1578,9.1616,9.1387,9.1463,331907.8166
2014-03-20 09:50:00,23.91,23.92,23.84,23.92,263483.0125920646,9.1425,9.1463,9.1157,9.1463,263483.0126
2014-03-20 09:55:00,23.92,24.01,23.92,24.01,228557.85222143028,9.1463,9.1807,9.1463,9.1807,228557.8522
2014-03-20 10:00:00,24.01,24.08,23.96,24.02,361130.90995485865,9.1807,9.2075,9.1616,9.1846,361130.91
2014-03-20 10:05:00,24.02,24.06,24.0,24.02,463530.5298170587,9.1846,9.1999,9.1769,9.1846,463530.5298
2014-03-20 10:10:00,24.02,24.06,23.99,24.03,326443.3357091946,9.1846,9.1999,9.1731,9.1884,326443.3357
2014-03-20 10:15:00,24.03,24.11,24.03,24.1,342124.0199572345,9.1884,9.219,9.1884,9.2151,342124.02
2014-03-20 10:20:00,24.1,24.14,24.08,24.08,276312.6633404609,9.2151,9.2304,9.2075,9.2075,276312.6633
2014-03-20 10:25:00,24.08,24.09,24.06,24.06,208600.6177239249,9.2075,9.2113,9.1999,9.1999,208600.6177
2014-03-20 10:30:00,24.06,24.13,24.06,24.12,158945.11760513188,9.1999,9.2266,9.1999,9.2228,158945.1176
2014-03-20 10:35:00,24.12,24.12,24.05,24.05,213589.9263483013,9.2228,9.2228,9.196,9.196,213589.9263
2014-03-20 10:40:00,24.05,24.09,24.05,24.08,68899.9762413875,9.196,9.2113,9.196,9.2075,68899.9762
2014-03-20 10:45:00,24.08,24.08,24.05,24.05,66286.52886671419,9.2075,9.2075,9.196,9.196,66286.5289
2014-03-20 10:50:00,24.06,24.08,24.03,24.05,96459.96673794252,9.1999,9.2075,9.1884,9.196,96459.9667
2014-03-20 10:55:00,24.05,24.11,24.04,24.1,328819.19695889764,9.196,9.219,9.1922,9.2151,328819.197
2014-03-20 11:00:00,24.11,24.13,24.07,24.09,271798.5269660252,9.219,9.2266,9.2037,9.2113,271798.527
2014-03-20 11:05:00,24.09,24.09,24.05,24.08,71513.42361606083,9.2113,9.2113,9.196,9.2075,71513.4236
2014-03-20 11:10:00,24.08,24.09,24.03,24.03,91233.07198859588,9.2075,9.2113,9.1884,9.1884,91233.072
2014-03-20 11:15:00,24.03,24.07,24.03,24.05,136136.8496079829,9.1884,9.2037,9.1884,9.196,136136.8496
2014-03-20 11:20:00,24.05,24.05,24.0,24.04,79591.35186505108,9.196,9.196,9.1769,9.1922,79591.3519
2014-03-20 11:25:00,24.04,24.08,24.04,24.08,94559.2777381801,9.1922,9.2075,9.1922,9.2075,94559.2777
2014-03-20 11:30:00,24.08,24.09,24.05,24.08,105488.23948681397,9.2075,9.2113,9.196,9.2075,105488.2395
2014-03-20 11:35:00,24.08,24.08,24.03,24.05,98123.06961273462,9.2075,9.2075,9.1884,9.196,98123.0696
2014-03-20 11:40:00,24.05,24.05,24.02,24.03,278213.3523402233,9.196,9.196,9.1846,9.1884,278213.3523
2014-03-20 11:45:00,24.03,24.04,24.0,24.01,225706.8187217867,9.1884,9.1922,9.1769,9.1807,225706.8187
2014-03-20 11:50:00,24.01,24.02,23.97,23.98,169398.90710382513,9.1807,9.1846,9.1654,9.1693,169398.9071
2014-03-20 11:55:00,23.98,23.98,23.94,23.97,295794.72558802564,9.1693,9.1693,9.154,9.1654,295794.7256
2014-03-20 12:00:00,23.97,23.99,23.97,23.99,179139.93822760752,9.1654,9.1731,9.1654,9.1731,179139.9382
2014-03-20 12:05:00,23.99,23.99,23.97,23.99,87906.86623901164,9.1731,9.1731,9.1654,9.1731,87906.8662
2014-03-20 12:10:00,23.99,23.99,23.97,23.99,119980.99311000238,9.1731,9.1731,9.1654,9.1731,119980.9931
2014-03-20 12:15:00,23.99,24.02,23.99,24.01,225231.6464718461,9.1731,9.1846,9.1731,9.1807,225231.6465
2014-03-20 12:20:00,24.02,24.05,24.01,24.02,144214.77785697317,9.1846,9.196,9.1807,9.1846,144214.7779
2014-03-20 12:25:00,24.03,24.04,24.01,24.02,114754.09836065574,9.1884,9.1922,9.1807,9.1846,114754.0984
2014-03-20 12:30:00,24.02,24.02,23.99,24.02,180565.45497742933,9.1846,9.1846,9.1731,9.1846,180565.455
2014-03-20 12:35:00,24.02,24.02,23.99,24.0,172962.69897837966,9.1846,9.1846,9.1731,9.1769,172962.699
2014-03-20 12:40:00,24.0,24.02,23.99,24.01,94321.6916132098,9.1769,9.1846,9.1731,9.1807,94321.6916
2014-03-20 12:45:00,24.02,24.03,24.0,24.02,100261.34473746734,9.1846,9.1884,9.1769,9.1846,100261.3447
2014-03-20 12:50:00,24.02,24.03,24.0,24.01,155143.73960560703,9.1846,9.1884,9.1769,9.1807,155143.7396
2014-03-20 12:55:00,24.01,24.01,24.01,24.01,98835.82798764552,9.1807,9.1807,9.1807,9.1807,98835.828
2014-03-20 13:00:00,24.01,24.01,23.97,23.98,213114.75409836063,9.1807,9.1807,9.1654,9.1693,213114.7541
2014-03-20 13:05:00,23.98,24.0,23.98,23.98,76502.73224043717,9.1693,9.1769,9.1693,9.1693,76502.7322
2014-03-20 13:10:00,23.99,24.0,23.97,24.0,103825.13661202186,9.1731,9.1769,9.1654,9.1769,103825.1366
2014-03-20 13:15:00,24.0,24.0,23.98,23.99,84818.24661439772,9.1769,9.1769,9.1693,9.1731,84818.2466
2014-03-20 13:20:00,23.99,24.0,23.97,23.99,114991.68448562604,9.1731,9.1769,9.1654,9.1731,114991.6845
2014-03-20 13:25:00,23.99,23.99,23.97,23.99,118317.89023521026,9.1731,9.1731,9.1654,9.1731,118317.8902
2014-03-20 13:30:00,23.98,23.99,23.95,23.96,208838.20384889524,9.1693,9.1731,9.1578,9.1616,208838.2038
2014-03-20 13:35:00,23.95,23.96,23.95,23.96,131385.12710857685,9.1578,9.1616,9.1578,9.1616,131385.1271
2014-03-20 13:40:00,23.96,23.96,23.95,23.95,99786.17248752672,9.1616,9.1616,9.1578,9.1578,99786.1725
2014-03-20 13:45:00,23.95,23.96,23.93,23.95,162984.08172962698,9.1578,9.1616,9.1501,9.1578,162984.0817
2014-03-20 13:50:00,23.95,23.96,23.94,23.95,113090.99548586363,9.1578,9.1616,9.154,9.1578,113090.9955
2014-03-20 13:55:00,23.95,23.96,23.95,23.96,81254.45473984319,9.1578,9.1616,9.1578,9.1616,81254.4547
2014-03-20 14:00:00,23.96,23.99,23.96,23.99,94321.6916132098,9.1616,9.1731,9.1616,9.1731,94321.6916
2014-03-20 14:05:00,23.99,24.0,23.97,23.98,85531.00498930863,9.1731,9.1769,9.1654,9.1693,85531.005
2014-03-20 14:10:00,23.98,24.0,23.98,23.98,76502.73224043717,9.1693,9.1769,9.1693,9.1693,76502.7322
2014-03-20 14:15:00,23.98,23.99,23.97,23.98,156094.08410548823,9.1693,9.1731,9.1654,9.1693,156094.0841
2014-03-20 14:20:00,23.98,23.99,23.97,23.98,412687.0990734141,9.1693,9.1731,9.1654,9.1693,412687.0991
2014-03-20 14:25:00,23.98,23.99,23.97,23.98,158232.35923022096,9.1693,9.1731,9.1654,9.1693,158232.3592
2014-03-20 14:30:00,23.98,24.0,23.97,23.99,465906.3910667617,9.1693,9.1769,9.1654,9.1731,465906.3911
2014-03-20 14:35:00,23.99,24.0,23.98,24.0,90520.31361368496,9.1731,9.1769,9.1693,9.1769,90520.3136
2014-03-20 14:40:00,24.0,24.01,23.94,23.95,105488.23948681397,9.1769,9.1807,9.154,9.1578,105488.2395
2014-03-20 14:45:00,23.95,23.99,23.95,23.99,127583.74910905203,9.1578,9.1731,9.1578,9.1731,127583.7491
2014-03-20 14:50:00,23.99,24.02,23.99,24.0,77453.07674031837,9.1731,9.1846,9.1731,9.1769,77453.0767
2014-03-20 14:55:00,24.0,24.01,23.99,24.0,72463.76811594203,9.1769,9.1807,9.1731,9.1769,72463.7681
2014-03-20 15:00:00,24.0,24.01,23.99,23.99,313851.2710857686,9.1769,9.1807,9.1731,9.1731,313851.2711
2014-03-20 15:05:00,23.99,24.0,23.96,23.99,304347.82608695654,9.1731,9.1769,9.1616,9.1731,304347.8261
2014-03-20 15:10:00,24.0,24.0,23.94,23.95,276312.6633404609,9.1769,9.1769,9.154,9.1578,276312.6633
2014-03-20 15:15:00,23.95,23.95,23.95,23.95,143026.84723212165,9.1578,9.1578,9.1578,9.1578,143026.8472
2014-03-20 15:20:00,23.95,23.96,23.95,23.96,195533.3808505584,9.1578,9.1616,9.1578,9.1616,195533.3809
2014-03-20 15:25:00,23.96,23.97,23.94,23.95,238774.05559515324,9.1616,9.1654,9.154,9.1578,238774.0556
2014-03-20 15:30:00,23.95,23.97,23.95,23.97,159182.70373010216,9.1578,9.1654,9.1578,9.1654,159182.7037
2014-03-20 15:35:00,23.96,23.98,23.96,23.98,143026.84723212165,9.1616,9.1693,9.1616,9.1693,143026.8472
2014-03-20 15:40:00,23.98,23.99,23.98,23.98,164647.1846044191,9.1693,9.1731,9.1693,9.1693,164647.1846
2014-03-20 15:45:00,23.98,24.0,23.98,24.0,324780.2328344025,9.1693,9.1769,9.1693,9.1769,324780.2328
2014-03-20 15:50:00,24.0,24.0,23.97,23.98,386552.62532668095,9.1769,9.1769,9.1654,9.1693,386552.6253
2014-03-20 15:55:00,23.98,24.05,23.98,24.05,1144214.7778569732,9.1693,9.196,9.1693,9.196,1144214.7779
2014-03-21 09:30:00,24.07,24.31,24.07,24.13,5832264.195770967,9.2037,9.2954,9.2037,9.2266,5832264.1958
2014-03-21 09:35:00,24.13,24.13,24.01,24.03,149204.08648134948,9.2266,9.2266,9.1807,9.1884,149204.0865
2014-03-21 09:40:00,24.02,24.1,24.02,24.1,151579.9477310525,9.1846,9.2151,9.1846,9.2151,151579.9477
2014-03-21 09:45:00,24.1,24.17,24.1,24.14,157044.42860536944,9.2151,9.2419,9.2151,9.2304,157044.4286
2014-03-21 09:50:00,24.14,24.17,24.08,24.11,123544.7849845569,9.2304,9.2419,9.2075,9.219,123544.785
2014-03-21 09:55:00,24.1,24.14,24.1,24.11,76740.31836540747,9.2151,9.2304,9.2151,9.219,76740.3184
2014-03-21 10:00:00,24.11,24.11,24.05,24.09,114991.68448562604,9.219,9.219,9.196,9.2113,114991.6845
2014-03-21 10:05:00,24.09,24.1,23.97,23.99,173200.28510334998,9.2113,9.2151,9.1654,9.1731,173200.2851
2014-03-21 10:10:00,23.99,24.01,23.95,23.99,138037.53860774531,9.1731,9.1807,9.1578,9.1731,138037.5386
2014-03-21 10:15:00,23.99,24.0,23.94,23.94,194820.62247564743,9.1731,9.1769,9.154,9.154,194820.6225
2014-03-21 10:20:00,23.94,23.99,23.92,23.98,126870.99073414112,9.154,9.1731,9.1463,9.1693,126870.9907
2014-03-21 10:25:00,23.98,24.0,23.93,23.98,129722.02423378474,9.1693,9.1769,9.1501,9.1693,129722.0242
2014-03-21 10:30:00,23.98,24.06,23.97,24.05,229745.78284628177,9.1693,9.1999,9.1654,9.196,229745.7828
2014-03-21 10:35:00,24.05,24.07,24.02,24.03,174150.62960323118,9.196,9.2037,9.1846,9.1884,174150.6296
2014-03-21 10:40:00,24.04,24.05,24.01,24.01,57495.84224281302,9.1922,9.196,9.1807,9.1807,57495.8422
2014-03-21 10:45:00,24.02,24.04,23.99,24.01,100023.75861249704,9.1846,9.1922,9.1731,9.1807,100023.7586
2014-03-21 10:50:00,24.01,24.03,24.0,24.02,82442.38536469471,9.1807,9.1884,9.1769,9.1846,82442.3854
2014-03-21 10:55:00,24.02,24.05,23.97,24.0,437871.2283202661,9.1846,9.196,9.1654,9.1769,437871.2283
2014-03-21 11:00:00,24.0,24.02,23.99,24.01,124257.5433594678,9.1769,9.1846,9.1731,9.1807,124257.5434
2014-03-21 11:05:00,24.01,24.02,23.97,23.98,70800.66524114992,9.1807,9.1846,9.1654,9.1693,70800.6652
2014-03-21 11:10:00,23.98,24.0,23.97,23.99,63197.90924210026,9.1693,9.1769,9.1654,9.1731,63197.9092
2014-03-21 11:15:00,23.99,23.99,23.9,23.91,286766.4528391542,9.1731,9.1731,9.1387,9.1425,286766.4528
2014-03-21 11:20:00,23.92,23.95,23.91,23.95,125920.64623425993,9.1463,9.1578,9.1425,9.1578,125920.6462
2014-03-21 11:25:00,23.95,23.95,23.94,23.94,142551.67498218105,9.1578,9.1578,9.154,9.154,142551.675
2014-03-21 11:30:00,23.94,23.95,23.92,23.93,341411.2615823236,9.154,9.1578,9.1463,9.1501,341411.2616
2014-03-21 11:35:00,23.93,23.95,23.92,23.94,142551.67498218105,9.1501,9.1578,9.1463,9.154,142551.675
2014-03-21 11:40:00,23.95,23.96,23.94,23.94,234497.50534568785,9.1578,9.1616,9.154,9.154,234497.5053
2014-03-21 11:45:00,23.94,23.97,23.94,23.95,113328.58161083392,9.154,9.1654,9.154,9.1578,113328.5816
2014-03-21 11:50:00,23.95,23.96,23.92,23.94,990734.1411261584,9.1578,9.1616,9.1463,9.154,990734.1411
2014-03-21 11:55:00,23.95,23.96,23.94,23.95,96459.96673794252,9.1578,9.1616,9.154,9.1578,96459.9667
2014-03-21 12:00:00,23.95,23.99,23.95,23.99,92896.17486338798,9.1578,9.1731,9.1578,9.1731,92896.1749
2014-03-21 12:05:00,23.99,23.99,23.97,23.97,71275.83749109053,9.1731,9.1731,9.1654,9.1654,71275.8375
2014-03-21 12:10:00,23.97,24.01,23.95,24.01,205987.1703492516,9.1654,9.1807,9.1578,9.1807,205987.1703
2014-03-21 12:15:00,24.0,24.02,24.0,24.02,92658.58873841767,9.1769,9.1846,9.1769,9.1846,92658.5887
2014-03-21 12:20:00,24.02,24.04,24.02,24.03,195295.79472558803,9.1846,9.1922,9.1846,9.1884,195295.7947
2014-03-21 12:25:00,24.03,24.08,24.03,24.08,240437.15846994537,9.1884,9.2075,9.1884,9.2075,240437.1585
2014-03-21 12:30:00,24.08,24.08,24.05,24.08,197909.24210026136,9.2075,9.2075,9.196,9.2075,197909.2421
2014-03-21 12:35:00,24.08,24.08,24.05,24.08,266334.04609170824,9.2075,9.2075,9.196,9.2075,266334.0461
2014-03-21 12:40:00,24.07,24.09,24.05,24.09,121168.92373485387,9.2037,9.2113,9.196,9.2113,121168.9237
2014-03-21 12:45:00,24.09,24.09,24.07,24.08,72463.76811594203,9.2113,9.2113,9.2037,9.2075,72463.7681
2014-03-21 12:50:00,24.07,24.09,24.07,24.07,94796.8638631504,9.2037,9.2113,9.2037,9.2037,94796.8639
2014-03-21 12:55:00,24.07,24.08,24.05,24.05,65336.18436683298,9.2037,9.2075,9.196,9.196,65336.1844
2014-03-21 13:00:00,24.05,24.06,24.03,24.04,275599.90496555,9.196,9.1999,9.1884,9.1922,275599.905
2014-03-21 13:05:00,24.04,24.07,24.03,24.04,118080.30411023996,9.1922,9.2037,9.1884,9.1922,118080.3041
2014-03-21 13:10:00,24.03,24.04,23.99,24.02,99073.41411261582,9.1884,9.1922,9.1731,9.1846,99073.4141
2014-03-21 13:15:00,24.02,24.02,23.99,24.01,116892.37348538844,9.1846,9.1846,9.1731,9.1807,116892.3735
2014-03-21 13:20:00,24.01,24.01,23.97,24.0,71275.83749109053,9.1807,9.1807,9.1654,9.1769,71275.8375
2014-03-21 13:25:00,24.0,24.01,23.98,24.01,165122.3568543597,9.1769,9.1807,9.1693,9.1807,165122.3569
2014-03-21 13:30:00,24.01,24.03,23.99,24.02,87906.86623901164,9.1807,9.1884,9.1731,9.1846,87906.8662
2014-03-21 13:35:00,24.02,24.04,24.01,24.04,120456.16535994298,9.1846,9.1922,9.1807,9.1922,120456.1654
2014-03-21 13:40:00,24.04,24.04,24.0,24.0,75789.97386552625,9.1922,9.1922,9.1769,9.1769,75789.9739
2014-03-21 13:45:00,24.0,24.01,23.95,23.97,185317.1774768353,9.1769,9.1807,9.1578,9.1654,185317.1775
2014-03-21 13:50:00,23.97,24.02,23.97,24.01,79828.93799002138,9.1654,9.1846,9.1654,9.1807,79828.938
2014-03-21 13:55:00,24.01,24.02,23.97,23.98,109052.0313613685,9.1807,9.1846,9.1654,9.1693,109052.0314
2014-03-21 14:00:00,23.98,24.0,23.96,23.99,97172.7251128534,9.1693,9.1769,9.1616,9.1731,97172.7251
2014-03-21 14:05:00,23.99,24.05,23.99,24.05,92658.58873841767,9.1731,9.196,9.1731,9.196,92658.5887
2014-03-21 14:10:00,24.05,24.05,23.99,23.99,132810.64385839866,9.196,9.196,9.1731,9.1731,132810.6439
2014-03-21 14:15:00,23.99,24.03,23.98,23.99,157519.60085531004,9.1731,9.1884,9.1693,9.1731,157519.6009
2014-03-21 14:20:00,23.98,24.0,23.95,23.96,314326.4433357092,9.1693,9.1769,9.1578,9.1616,314326.4433
2014-03-21 14:25:00,23.96,23.97,23.95,23.95,189831.3138512711,9.1616,9.1654,9.1578,9.1578,189831.3139
2014-03-21 14:30:00,23.95,23.96,23.92,23.95,172487.52672843906,9.1578,9.1616,9.1463,9.1578,172487.5267
2014-03-21 14:35:00,23.95,24.0,23.95,23.99,213114.75409836063,9.1578,9.1769,9.1578,9.1731,213114.7541
2014-03-21 14:40:00,23.99,24.01,23.99,24.01,96935.13898788313,9.1731,9.1807,9.1731,9.1807,96935.139
2014-03-21 14:45:00,24.01,24.02,23.96,23.96,184604.4191019245,9.1807,9.1846,9.1616,9.1616,184604.4191
2014-03-21 14:50:00,23.96,23.98,23.95,23.95,126870.99073414112,9.1616,9.1693,9.1578,9.1578,126870.9907
2014-03-21 14:55:00,23.95,23.99,23.93,23.97,409598.4794488002,9.1578,9.1731,9.1501,9.1654,409598.4794
2014-03-21 15:00:00,23.97,24.0,23.96,23.98,385839.86695177,9.1654,9.1769,9.1616,9.1693,385839.867
2014-03-21 15:05:00,23.98,24.0,23.97,23.99,240437.15846994537,9.1693,9.1769,9.1654,9.1731,240437.1585
2014-03-21 15:10:00,23.99,24.01,23.98,23.98,250653.3618436684,9.1731,9.1807,9.1693,9.1693,250653.3618
2014-03-21 15:15:00,23.99,24.0,23.98,23.99,342599.19220717513,9.1731,9.1769,9.1693,9.1731,342599.1922
2014-03-21 15:20:00,23.99,24.0,23.98,24.0,327156.0940841055,9.1731,9.1769,9.1693,9.1769,327156.0941
2014-03-21 15:25:00,24.0,24.01,23.99,24.0,212401.9957234497,9.1769,9.1807,9.1731,9.1769,212401.9957
2014-03-21 15:30:00,24.0,24.0,23.98,23.99,418151.5799477311,9.1769,9.1769,9.1693,9.1731,418151.5799
2014-03-21 15:35:00,24.0,24.0,23.94,23.94,315514.3739605607,9.1769,9.1769,9.154,9.154,315514.374
2014-03-21 15:40:00,23.94,23.95,23.91,23.94,390591.58945117606,9.154,9.1578,9.1425,9.154,390591.5895
2014-03-21 15:45:00,23.94,23.97,23.92,23.95,735091.4706581136,9.154,9.1654,9.1463,9.1578,735091.4707
2014-03-21 15:50:00,23.95,24.0,23.95,23.98,942504.157757187,9.1578,9.1769,9.1578,9.1693,942504.1578
2014-03-21 15:55:00,23.98,23.99,23.96,23.98,1321929.1993347588,9.1693,9.1731,9.1616,9.1693,1321929.1993
2014-03-24 09:30:00,24.0,24.21,24.0,24.08,527441.1974340698,9.1769,9.2572,9.1769,9.2075,527441.1974
2014-03-24 09:35:00,24.08,24.08,23.94,23.97,230220.9550962224,9.2075,9.2075,9.154,9.1654,230220.9551
2014-03-24 09:40:00,23.97,23.99,23.89,23.97,216678.5459729152,9.1654,9.1731,9.1348,9.1654,216678.546
2014-03-24 09:45:00,23.97,24.03,23.97,24.02,392254.6923259682,9.1654,9.1884,9.1654,9.1846,392254.6923
2014-03-24 09:50:00,24.03,24.05,24.0,24.04,329769.54145877884,9.1884,9.196,9.1769,9.1922,329769.5415
2014-03-24 09:55:00,24.04,24.1,24.04,24.06,538607.745307674,9.1922,9.2151,9.1922,9.1999,538607.7453
2014-03-24 10:00:00,24.06,24.06,23.86,23.87,376811.59420289856,9.1999,9.1999,9.1234,9.1272,376811.5942
2014-03-24 10:05:00,23.87,23.89,23.85,23.88,183416.4884770729,9.1272,9.1348,9.1196,9.131,183416.4885
2014-03-24 10:10:00,23.88,23.91,23.84,23.85,596103.587550487,9.131,9.1425,9.1157,9.1196,596103.5876
2014-03-24 10:15:00,23.85,23.89,23.84,23.86,174863.38797814207,9.1196,9.1348,9.1157,9.1234,174863.388
2014-03-24 10:20:00,23.86,23.89,23.84,23.84,391779.5200760276,9.1234,9.1348,9.1157,9.1157,391779.5201
2014-03-24 10:25:00,23.84,23.85,23.76,23.77,192207.1751009741,9.1157,9.1196,9.0851,9.089,192207.1751
2014-03-24 10:30:00,23.77,23.79,23.69,23.72,384414.3502019482,9.089,9.0966,9.0584,9.0698,384414.3502
2014-03-24 10:35:00,23.72,23.79,23.71,23.78,304585.4122119268,9.0698,9.0966,9.066,9.0928,304585.4122
2014-03-24 10:40:00,23.77,23.81,23.76,23.79,160608.22047992397,9.089,9.1043,9.0851,9.0966,160608.2205
2014-03-24 10:45:00,23.79,23.81,23.71,23.71,885958.6600142552,9.0966,9.1043,9.066,9.066,885958.66
2014-03-24 10:50:00,23.71,23.78,23.66,23.77,408885.7210738893,9.066,9.0928,9.0469,9.089,408885.7211
2014-03-24 10:55:00,23.76,23.81,23.74,23.79,260156.8068424804,9.0851,9.1043,9.0775,9.0966,260156.8068
2014-03-24 11:00:00,23.78,23.78,23.73,23.76,377761.93870277976,9.0928,9.0928,9.0737,9.0851,377761.9387
2014-03-24 11:05:00,23.75,23.76,23.72,23.73,169636.49322879544,9.0813,9.0851,9.0698,9.0737,169636.4932
2014-03-24 11:10:00,23.73,23.75,23.69,23.74,295319.55333808507,9.0737,9.0813,9.0584,9.0775,295319.5533
2014-03-24 11:15:00,23.74,23.77,23.74,23.75,122356.8543597054,9.0775,9.089,9.0775,9.0813,122356.8544
2014-03-24 11:20:00,23.75,23.76,23.74,23.74,174150.62960323118,9.0813,9.0851,9.0775,9.0775,174150.6296
2014-03-24 11:25:00,23.75,23.78,23.74,23.76,176764.0769779045,9.0813,9.0928,9.0775,9.0851,176764.077
2014-03-24 11:30:00,23.76,23.76,23.71,23.76,132097.88548348777,9.0851,9.0851,9.066,9.0851,132097.8855
2014-03-24 11:35:00,23.76,23.79,23.75,23.78,114041.33998574484,9.0851,9.0966,9.0813,9.0928,114041.34
2014-03-24 11:40:00,23.78,23.79,23.72,23.75,210263.72059871705,9.0928,9.0966,9.0698,9.0813,210263.7206
2014-03-24 11:45:00,23.75,23.75,23.68,23.71,525778.0945592778,9.0813,9.0813,9.0546,9.066,525778.0946
2014-03-24 11:50:00,23.71,23.73,23.69,23.72,119268.23473509148,9.066,9.0737,9.0584,9.0698,119268.2347
2014-03-24 11:55:00,23.71,23.72,23.67,23.71,173913.04347826086,9.066,9.0698,9.0507,9.066,173913.0435
2014-03-24 12:00:00,23.7,23.75,23.68,23.74,146115.46685673558,9.0622,9.0813,9.0546,9.0775,146115.4669
2014-03-24 12:05:00,23.74,23.74,23.69,23.7,179852.6966025184,9.0775,9.0775,9.0584,9.0622,179852.6966
2014-03-24 12:10:00,23.7,23.7,23.65,23.66,276550.2494654312,9.0622,9.0622,9.0431,9.0469,276550.2495
2014-03-24 12:15:00,23.66,23.68,23.65,23.68,179615.11047754812,9.0469,9.0546,9.0431,9.0546,179615.1105
2014-03-24 12:20:00,23.68,23.69,23.65,23.69,171774.76835352817,9.0546,9.0584,9.0431,9.0584,171774.7684
2014-03-24 12:25:00,23.69,23.71,23.68,23.68,190544.072226182,9.0584,9.066,9.0546,9.0546,190544.0722
2014-03-24 12:30:00,23.68,23.7,23.67,23.68,191732.0028510335,9.0546,9.0622,9.0507,9.0546,191732.0029
2014-03-24 12:35:00,23.68,23.71,23.67,23.7,162508.90947968638,9.0546,9.066,9.0507,9.0622,162508.9095
2014-03-24 12:40:00,23.7,23.72,23.68,23.69,242100.26134473743,9.0622,9.0698,9.0546,9.0584,242100.2613
2014-03-24 12:45:00,23.69,23.69,23.67,23.68,57020.66999287242,9.0584,9.0584,9.0507,9.0546,57020.67
2014-03-24 12:50:00,23.68,23.7,23.66,23.66,130434.78260869563,9.0546,9.0622,9.0469,9.0469,130434.7826
2014-03-24 12:55:00,23.66,23.69,23.65,23.67,191019.2444761226,9.0469,9.0584,9.0431,9.0507,191019.2445
2014-03-24 13:00:00,23.67,23.69,23.67,23.68,155381.32573057734,9.0507,9.0584,9.0507,9.0546,155381.3257
2014-03-24 13:05:00,23.68,23.68,23.66,23.67,80541.69636493229,9.0546,9.0546,9.0469,9.0507,80541.6964
2014-03-24 13:10:00,23.67,23.71,23.67,23.7,74364.45711570444,9.0507,9.066,9.0507,9.0622,74364.4571
2014-03-24 13:15:00,23.7,23.71,23.68,23.7,51793.77524352578,9.0622,9.066,9.0546,9.0622,51793.7752
2014-03-24 13:20:00,23.69,23.71,23.67,23.69,103112.37823711096,9.0584,9.066,9.0507,9.0584,103112.3782
2014-03-24 13:25:00,23.69,23.73,23.68,23.71,58921.35899263483,9.0584,9.0737,9.0546,9.066,58921.359
2014-03-24 13:30:00,23.72,23.76,23.72,23.75,181040.62722737,9.0698,9.0851,9.0698,9.0813,181040.6272
2014-03-24 13:35:00,23.75,23.76,23.7,23.7,143977.19173200286,9.0813,9.0851,9.0622,9.0622,143977.1917
2014-03-24 13:40:00,23.7,23.74,23.7,23.72,79116.17961511048,9.0622,9.0775,9.0622,9.0698,79116.1796
2014-03-24 13:45:00,23.73,23.74,23.71,23.72,129484.43810881444,9.0737,9.0775,9.066,9.0698,129484.4381
2014-03-24 13:50:00,23.73,23.75,23.72,23.75,62009.97861724875,9.0737,9.0813,9.0698,9.0813,62009.9786
2014-03-24 13:55:00,23.76,23.78,23.75,23.78,71038.25136612022,9.0851,9.0928,9.0813,9.0928,71038.2514
2014-03-24 14:00:00,23.78,23.84,23.77,23.84,235923.02209550963,9.0928,9.1157,9.089,9.1157,235923.0221
2014-03-24 14:05:00,23.84,23.87,23.81,23.82,142551.67498218105,9.1157,9.1272,9.1043,9.1081,142551.675
2014-03-24 14:10:00,23.82,23.84,23.81,23.83,74602.04324067474,9.1081,9.1157,9.1043,9.1119,74602.0432
2014-03-24 14:15:00,23.83,23.84,23.78,23.79,71988.59586600143,9.1119,9.1157,9.0928,9.0966,71988.5959
2014-03-24 14:20:00,23.79,23.81,23.78,23.8,87906.86623901164,9.0966,9.1043,9.0928,9.1004,87906.8662
2014-03-24 14:25:00,23.8,23.85,23.79,23.84,79828.93799002138,9.1004,9.1196,9.0966,9.1157,79828.938
2014-03-24 14:30:00,23.84,23.87,23.84,23.84,162746.4956046567,9.1157,9.1272,9.1157,9.1157,162746.4956
2014-03-24 14:35:00,23.84,23.86,23.82,23.83,40864.813494891896,9.1157,9.1234,9.1081,9.1119,40864.8135
2014-03-24 14:40:00,23.82,23.86,23.82,23.84,45141.36374435733,9.1081,9.1234,9.1081,9.1157,45141.3637
2014-03-24 14:45:00,23.84,23.89,23.84,23.86,78641.00736516988,9.1157,9.1348,9.1157,9.1234,78641.0074
2014-03-24 14:50:00,23.86,23.87,23.82,23.82,194583.0363506772,9.1234,9.1272,9.1081,9.1081,194583.0364
2014-03-24 14:55:00,23.83,23.83,23.78,23.79,122119.2682347351,9.1119,9.1119,9.0928,9.0966,122119.2682
2014-03-24 15:00:00,23.8,23.8,23.73,23.74,260869.5652173913,9.1004,9.1004,9.0737,9.0775,260869.5652
2014-03-24 15:05:00,23.74,23.77,23.73,23.74,147540.9836065574,9.0775,9.089,9.0737,9.0775,147540.9836
2014-03-24 15:10:00,23.74,23.74,23.68,23.69,250178.18959372773,9.0775,9.0775,9.0546,9.0584,250178.1896
2014-03-24 15:15:00,23.69,23.73,23.68,23.73,186029.93585174627,9.0584,9.0737,9.0546,9.0737,186029.9359
2014-03-24 15:20:00,23.73,23.76,23.71,23.76,236873.36659539083,9.0737,9.0851,9.066,9.0851,236873.3666
2014-03-24 15:25:00,23.76,23.79,23.74,23.79,186029.93585174627,9.0851,9.0966,9.0775,9.0966,186029.9359
2014-03-24 15:30:00,23.79,23.85,23.79,23.85,332620.57495842245,9.0966,9.1196,9.0966,9.1196,332620.575
2014-03-24 15:35:00,23.85,23.88,23.85,23.85,347350.9147065812,9.1196,9.131,9.1196,9.1196,347350.9147
2014-03-24 15:40:00,23.85,23.85,23.83,23.85,149204.08648134948,9.1196,9.1196,9.1119,9.1196,149204.0865
2014-03-24 15:45:00,23.85,23.85,23.83,23.84,257543.35946780708,9.1196,9.1196,9.1119,9.1157,257543.3595
2014-03-24 15:50:00,23.84,23.84,23.8,23.81,423616.060822048,9.1157,9.1157,9.1004,9.1043,423616.0608
2014-03-24 15:55:00,23.81,23.82,23.79,23.79,717510.0974103112,9.1043,9.1081,9.0966,9.0966,717510.0974
2014-03-25 09:30:00,23.93,23.93,23.76,23.78,352102.6372059872,9.1501,9.1501,9.0851,9.0928,352102.6372
2014-03-25 09:35:00,23.77,23.91,23.77,23.85,236873.36659539083,9.089,9.1425,9.089,9.1196,236873.3666
2014-03-25 09:40:00,23.86,23.93,23.78,23.78,274174.3882157282,9.1234,9.1501,9.0928,9.0928,274174.3882
2014-03-25 09:45:00,23.79,23.85,23.78,23.83,278688.524590164,9.0966,9.1196,9.0928,9.1119,278688.5246
2014-03-25 09:50:00,23.83,23.93,23.83,23.92,200997.86172487529,9.1119,9.1501,9.1119,9.1463,200997.8617
2014-03-25 09:55:00,23.93,23.96,23.89,23.92,248515.0867189356,9.1501,9.1616,9.1348,9.1463,248515.0867
2014-03-25 10:00:00,23.92,23.97,23.89,23.93,283915.4193395105,9.1463,9.1654,9.1348,9.1501,283915.4193
2014-03-25 10:05:00,23.93,23.97,23.91,23.96,162271.3233547161,9.1501,9.1654,9.1425,9.1616,162271.3234
2014-03-25 10:10:00,23.97,24.0,23.95,23.97,239486.81397006416,9.1654,9.1769,9.1578,9.1654,239486.814
2014-03-25 10:15:00,23.97,24.01,23.95,24.0,396293.6564504633,9.1654,9.1807,9.1578,9.1769,396293.6565
2014-03-25 10:20:00,24.0,24.0,23.93,23.95,210738.89284865765,9.1769,9.1769,9.1501,9.1578,210738.8928
2014-03-25 10:25:00,23.95,23.96,23.91,23.92,242575.4335946781,9.1578,9.1616,9.1425,9.1463,242575.4336
2014-03-25 10:30:00,23.92,23.94,23.87,23.9,252316.46471846043,9.1463,9.154,9.1272,9.1387,252316.4647
2014-03-25 10:35:00,23.89,23.94,23.86,23.9,315989.54621050134,9.1348,9.154,9.1234,9.1387,315989.5462
2014-03-25 10:40:00,23.9,23.9,23.87,23.87,142314.08885721074,9.1387,9.1387,9.1272,9.1272,142314.0889
2014-03-25 10:45:00,23.87,23.87,23.81,23.82,188643.3832264196,9.1272,9.1272,9.1043,9.1081,188643.3832
2014-03-25 10:50:00,23.82,23.82,23.77,23.79,226181.99097172727,9.1081,9.1081,9.089,9.0966,226181.991
2014-03-25 10:55:00,23.79,23.79,23.71,23.74,397956.7593252554,9.0966,9.0966,9.066,9.0775,397956.7593
2014-03-25 11:00:00,23.74,23.75,23.69,23.72,184129.24685198383,9.0775,9.0813,9.0584,9.0698,184129.2469
2014-03-25 11:05:00,23.72,23.77,23.72,23.76,115229.27061059634,9.0698,9.089,9.0698,9.0851,115229.2706
2014-03-25 11:10:00,23.75,23.76,23.71,23.74,180327.868852459,9.0813,9.0851,9.066,9.0775,180327.8689
2014-03-25 11:15:00,23.74,23.81,23.74,23.81,219529.5794725588,9.0775,9.1043,9.0775,9.1043,219529.5795
2014-03-25 11:20:00,23.82,23.83,23.78,23.79,185079.59135186503,9.1081,9.1119,9.0928,9.0966,185079.5914
2014-03-25 11:25:00,23.79,23.81,23.75,23.79,185079.59135186503,9.0966,9.1043,9.0813,9.0966,185079.5914
2014-03-25 11:30:00,23.79,23.81,23.72,23.73,101449.27536231883,9.0966,9.1043,9.0698,9.0737,101449.2754
2014-03-25 11:35:00,23.72,23.76,23.7,23.74,137562.3663578047,9.0698,9.0851,9.0622,9.0775,137562.3664
2014-03-25 11:40:00,23.74,23.77,23.72,23.73,91708.24423853648,9.0775,9.089,9.0698,9.0737,91708.2442
2014-03-25 11:45:00,23.72,23.74,23.68,23.7,189356.14160133048,9.0698,9.0775,9.0546,9.0622,189356.1416
2014-03-25 11:50:00,23.69,23.71,23.64,23.64,174388.21572820147,9.0584,9.066,9.0393,9.0393,174388.2157
2014-03-25 11:55:00,23.64,23.64,23.57,23.6,685198.3844143503,9.0393,9.0393,9.0125,9.024,685198.3844
2014-03-25 12:00:00,23.6,23.6,23.58,23.6,127108.57685911145,9.024,9.024,9.0163,9.024,127108.5769
2014-03-25 12:05:00,23.6,23.65,23.6,23.65,145402.70848182467,9.024,9.0431,9.024,9.0431,145402.7085
2014-03-25 12:10:00,23.65,23.65,23.6,23.61,204086.4813494892,9.0431,9.0431,9.024,9.0278,204086.4813
2014-03-25 12:15:00,23.61,23.62,23.6,23.62,111665.4787360418,9.0278,9.0316,9.024,9.0316,111665.4787
2014-03-25 12:20:00,23.62,23.62,23.52,23.53,397481.5870753148,9.0316,9.0316,8.9934,8.9972,397481.5871
2014-03-25 12:25:00,23.53,23.54,23.46,23.49,398431.931575196,8.9972,9.001,8.9704,8.9819,398431.9316
2014-03-25 12:30:00,23.49,23.52,23.47,23.52,318602.9935851746,8.9819,8.9934,8.9743,8.9934,318602.9936
2014-03-25 12:35:00,23.52,23.59,23.52,23.59,178664.76597766692,8.9934,9.0201,8.9934,9.0201,178664.766
2014-03-25 12:40:00,23.59,23.6,23.57,23.59,136849.6079828938,9.0201,9.024,9.0125,9.0201,136849.608
2014-03-25 12:45:00,23.59,23.65,23.57,23.65,131622.71323354717,9.0201,9.0431,9.0125,9.0431,131622.7132
2014-03-25 12:50:00,23.65,23.7,23.65,23.68,125445.47398431932,9.0431,9.0622,9.0431,9.0546,125445.474
2014-03-25 12:55:00,23.68,23.7,23.66,23.66,93846.51936326918,9.0546,9.0622,9.0469,9.0469,93846.5194
2014-03-25 13:00:00,23.66,23.67,23.63,23.66,216203.3737229746,9.0469,9.0507,9.0354,9.0469,216203.3737
2014-03-25 13:05:00,23.66,23.71,23.65,23.71,122594.4404846757,9.0469,9.066,9.0431,9.066,122594.4405
2014-03-25 13:10:00,23.71,23.72,23.7,23.71,118793.06248515088,9.066,9.0698,9.0622,9.066,118793.0625
2014-03-25 13:15:00,23.71,23.74,23.71,23.73,81016.86861487289,9.066,9.0775,9.066,9.0737,81016.8686
2014-03-25 13:20:00,23.73,23.79,23.73,23.78,126158.23235923024,9.0737,9.0966,9.0737,9.0928,126158.2324
2014-03-25 13:25:00,23.78,23.79,23.76,23.78,158232.35923022096,9.0928,9.0966,9.0851,9.0928,158232.3592
2014-03-25 13:30:00,23.79,23.84,23.79,23.82,171537.18222855785,9.0966,9.1157,9.0966,9.1081,171537.1822
2014-03-25 13:35:00,23.83,23.83,23.77,23.79,163696.8401045379,9.1119,9.1119,9.089,9.0966,163696.8401
2014-03-25 13:40:00,23.79,23.8,23.75,23.78,136849.6079828938,9.0966,9.1004,9.0813,9.0928,136849.608
2014-03-25 13:45:00,23.77,23.78,23.76,23.77,82442.38536469471,9.089,9.0928,9.0851,9.089,82442.3854
2014-03-25 13:50:00,23.77,23.77,23.73,23.73,51793.77524352578,9.089,9.089,9.0737,9.0737,51793.7752
2014-03-25 13:55:00,23.73,23.74,23.72,23.73,98598.24186267522,9.0737,9.0775,9.0698,9.0737,98598.2419
2014-03-25 14:00:00,23.74,23.77,23.73,23.77,90045.14136374436,9.0775,9.089,9.0737,9.089,90045.1414
2014-03-25 14:05:00,23.77,23.78,23.76,23.78,76265.14611546687,9.089,9.0928,9.0851,9.0928,76265.1461
2014-03-25 14:10:00,23.78,23.81,23.76,23.76,164409.59847944882,9.0928,9.1043,9.0851,9.0851,164409.5985
2014-03-25 14:15:00,23.76,23.77,23.71,23.71,110477.5481111903,9.0851,9.089,9.066,9.066,110477.5481
2014-03-25 14:20:00,23.72,23.73,23.7,23.72,84818.24661439772,9.0698,9.0737,9.0622,9.0698,84818.2466
2014-03-25 14:25:00,23.72,23.73,23.7,23.71,125207.88785934902,9.0698,9.0737,9.0622,9.066,125207.8879
2014-03-25 14:30:00,23.72,23.73,23.69,23.71,138750.2969826562,9.0698,9.0737,9.0584,9.066,138750.297
2014-03-25 14:35:00,23.71,23.76,23.71,23.76,73889.28486576384,9.066,9.0851,9.066,9.0851,73889.2849
2014-03-25 14:40:00,23.76,23.76,23.71,23.71,193157.5196008553,9.0851,9.0851,9.066,9.066,193157.5196
2014-03-25 14:45:00,23.71,23.72,23.68,23.7,260869.5652173913,9.066,9.0698,9.0546,9.0622,260869.5652
2014-03-25 14:50:00,23.7,23.71,23.68,23.7,67949.6317415063,9.0622,9.066,9.0546,9.0622,67949.6317
2014-03-25 14:55:00,23.7,23.73,23.7,23.71,130672.36873366596,9.0622,9.0737,9.0622,9.066,130672.3687
2014-03-25 15:00:00,23.71,23.73,23.7,23.72,80779.28248990259,9.066,9.0737,9.0622,9.0698,80779.2825
2014-03-25 15:05:00,23.72,23.73,23.71,23.72,157757.18698028036,9.0698,9.0737,9.066,9.0698,157757.187
2014-03-25 15:10:00,23.72,23.75,23.71,23.74,234735.0914706581,9.0698,9.0813,9.066,9.0775,234735.0915
2014-03-25 15:15:00,23.75,23.76,23.71,23.72,326205.7495842243,9.0813,9.0851,9.066,9.0698,326205.7496
2014-03-25 15:20:00,23.72,23.75,23.71,23.71,114754.09836065574,9.0698,9.0813,9.066,9.066,114754.0984
2014-03-25 15:25:00,23.72,23.73,23.71,23.72,96222.3806129722,9.0698,9.0737,9.066,9.0698,96222.3806
2014-03-25 15:30:00,23.72,23.74,23.69,23.7,146353.05298170587,9.0698,9.0775,9.0584,9.0622,146353.053
2014-03-25 15:35:00,23.7,23.73,23.7,23.71,140413.39985744833,9.0622,9.0737,9.0622,9.066,140413.3999
2014-03-25 15:40:00,23.71,23.73,23.71,23.73,335946.78070800664,9.066,9.0737,9.066,9.0737,335946.7807
2014-03-25 15:45:00,23.73,23.73,23.7,23.7,252791.63696840103,9.0737,9.0737,9.0622,9.0622,252791.637
2014-03-25 15:50:00,23.7,23.71,23.68,23.71,272036.11309099547,9.0622,9.066,9.0546,9.066,272036.1131
2014-03-25 15:55:00,23.71,23.71,23.69,23.71,698740.7935376575,9.066,9.066,9.0584,9.066,698740.7935
2014-03-26 09:30:00,23.92,23.92,23.74,23.74,466143.977191732,9.1463,9.1463,9.0775,9.0775,466143.9772
2014-03-26 09:35:00,23.76,23.76,23.68,23.68,184842.00522689475,9.0851,9.0851,9.0546,9.0546,184842.0052
2014-03-26 09:40:00,23.69,23.77,23.68,23.72,177476.8353528154,9.0584,9.089,9.0546,9.0698,177476.8354
2014-03-26 09:45:00,23.74,23.77,23.66,23.72,215490.61534806367,9.0775,9.089,9.0469,9.0698,215490.6153
2014-03-26 09:50:00,23.73,23.73,23.62,23.67,201710.62009978617,9.0737,9.0737,9.0316,9.0507,201710.6201
2014-03-26 09:55:00,23.68,23.73,23.68,23.71,159895.46210501308,9.0546,9.0737,9.0546,9.066,159895.4621
2014-03-26 10:00:00,23.7,23.71,23.63,23.65,130909.95485863628,9.0622,9.066,9.0354,9.0431,130909.9549
2014-03-26 10:05:00,23.66,23.73,23.63,23.68,183654.07460204329,9.0469,9.0737,9.0354,9.0546,183654.0746
2014-03-26 10:10:00,23.67,23.72,23.66,23.69,72463.76811594203,9.0507,9.0698,9.0469,9.0584,72463.7681
2014-03-26 10:15:00,23.69,23.69,23.61,23.63,135186.5051081017,9.0584,9.0584,9.0278,9.0354,135186.5051
2014-03-26 10:20:00,23.63,23.64,23.55,23.57,266096.45996673795,9.0354,9.0393,9.0048,9.0125,266096.46
2014-03-26 10:25:00,23.57,23.62,23.56,23.6,183178.90235210265,9.0125,9.0316,9.0087,9.024,183178.9024
2014-03-26 10:30:00,23.6,23.61,23.56,23.57,229508.19672131148,9.024,9.0278,9.0087,9.0125,229508.1967
2014-03-26 10:35:00,23.57,23.6,23.53,23.53,325730.5773342837,9.0125,9.024,8.9972,8.9972,325730.5773
2014-03-26 10:40:00,23.53,23.56,23.53,23.55,120218.57923497268,8.9972,9.0087,8.9972,9.0048,120218.5792
2014-03-26 10:45:00,23.55,23.55,23.53,23.54,289142.3140888572,9.0048,9.0048,8.9972,9.001,289142.3141
2014-03-26 10:50:00,23.53,23.55,23.46,23.46,264195.77096697554,8.9972,9.0048,8.9704,8.9704,264195.771
2014-03-26 10:55:00,23.46,23.5,23.46,23.47,192682.3473509147,8.9704,8.9857,8.9704,8.9743,192682.3474
2014-03-26 11:00:00,23.47,23.51,23.44,23.5,189356.14160133048,8.9743,8.9895,8.9628,8.9857,189356.1416
2014-03-26 11:05:00,23.49,23.54,23.49,23.53,139700.6414825374,8.9819,9.001,8.9819,8.9972,139700.6415
2014-03-26 11:10:00,23.53,23.58,23.53,23.56,66999.28724162509,8.9972,9.0163,8.9972,9.0087,66999.2872
2014-03-26 11:15:00,23.56,23.57,23.53,23.57,113566.16773580424,9.0087,9.0125,8.9972,9.0125,113566.1677
2014-03-26 11:20:00,23.57,23.58,23.55,23.58,50843.430743644574,9.0125,9.0163,9.0048,9.0163,50843.4307
2014-03-26 11:25:00,23.58,23.66,23.57,23.65,273699.2159657876,9.0163,9.0469,9.0125,9.0431,273699.216
2014-03-26 11:30:00,23.65,23.66,23.62,23.64,293418.86433832266,9.0431,9.0469,9.0316,9.0393,293418.8643
2014-03-26 11:35:00,23.64,23.64,23.57,23.57,109289.6174863388,9.0393,9.0393,9.0125,9.0125,109289.6175
2014-03-26 11:40:00,23.57,23.61,23.55,23.55,117605.13186029936,9.0125,9.0278,9.0048,9.0048,117605.1319
2014-03-26 11:45:00,23.55,23.55,23.5,23.52,87906.86623901164,9.0048,9.0048,8.9857,8.9934,87906.8662
2014-03-26 11:50:00,23.52,23.57,23.52,23.53,68187.2178664766,8.9934,9.0125,8.9934,8.9972,68187.2179
2014-03-26 11:55:00,23.53,23.57,23.52,23.57,90757.89973865528,8.9972,9.0125,8.9934,9.0125,90757.8997
2014-03-26 12:00:00,23.57,23.57,23.52,23.53,97172.7251128534,9.0125,9.0125,8.9934,8.9972,97172.7251
2014-03-26 12:05:00,23.53,23.54,23.49,23.53,140175.81373247804,8.9972,9.001,8.9819,8.9972,140175.8137
2014-03-26 12:10:00,23.54,23.56,23.53,23.56,58208.600617723925,9.001,9.0087,8.9972,9.0087,58208.6006
2014-03-26 12:15:00,23.56,23.57,23.53,23.53,62247.56474221905,9.0087,9.0125,8.9972,8.9972,62247.5647
2014-03-26 12:20:00,23.52,23.54,23.51,23.52,167023.04585412212,8.9934,9.001,8.9895,8.9934,167023.0459
2014-03-26 12:25:00,23.52,23.55,23.49,23.55,73889.28486576384,8.9934,9.0048,8.9819,9.0048,73889.2849
2014-03-26 12:30:00,23.55,23.58,23.52,23.57,63197.90924210026,9.0048,9.0163,8.9934,9.0125,63197.9092
2014-03-26 12:35:00,23.57,23.6,23.55,23.57,72226.18199097173,9.0125,9.024,9.0048,9.0125,72226.182
2014-03-26 12:40:00,23.57,23.58,23.55,23.55,55357.567118080304,9.0125,9.0163,9.0048,9.0048,55357.5671
2014-03-26 12:45:00,23.56,23.59,23.55,23.59,57258.25611784272,9.0087,9.0201,9.0048,9.0201,57258.2561
2014-03-26 12:50:00,23.59,23.6,23.57,23.58,41339.985744832506,9.0201,9.024,9.0125,9.0163,41339.9857
2014-03-26 12:55:00,23.58,23.59,23.57,23.58,40152.05511998099,9.0163,9.0201,9.0125,9.0163,40152.0551
2014-03-26 13:00:00,23.59,23.59,23.54,23.55,74126.87099073414,9.0201,9.0201,9.001,9.0048,74126.871
2014-03-26 13:05:00,23.55,23.55,23.52,23.53,79591.35186505108,9.0048,9.0048,8.9934,8.9972,79591.3519
2014-03-26 13:10:00,23.53,23.53,23.51,23.52,54407.2226181991,8.9972,8.9972,8.9895,8.9934,54407.2226
2014-03-26 13:15:00,23.52,23.52,23.49,23.49,62009.97861724875,8.9934,8.9934,8.9819,8.9819,62009.9786
2014-03-26 13:20:00,23.49,23.51,23.45,23.46,99548.58636255642,8.9819,8.9895,8.9666,8.9704,99548.5864
2014-03-26 13:25:00,23.46,23.48,23.44,23.47,275362.3188405797,8.9704,8.9781,8.9628,8.9743,275362.3188
2014-03-26 13:30:00,23.47,23.48,23.44,23.46,268947.4934663816,8.9743,8.9781,8.9628,8.9704,268947.4935
2014-03-26 13:35:00,23.46,23.47,23.44,23.47,151817.5338560228,8.9704,8.9743,8.9628,8.9743,151817.5339
2014-03-26 13:40:00,23.47,23.47,23.42,23.44,174150.62960323118,8.9743,8.9743,8.9551,8.9628,174150.6296
2014-03-26 13:45:00,23.44,23.44,23.4,23.41,627940.1282965075,8.9628,8.9628,8.9475,8.9513,627940.1283
2014-03-26 13:50:00,23.41,23.41,23.36,23.38,244951.2948443811,8.9513,8.9513,8.9322,8.9398,244951.2948
2014-03-26 13:55:00,23.38,23.44,23.36,23.41,123069.6127346163,8.9398,8.9628,8.9322,8.9513,123069.6127
2014-03-26 14:00:00,23.41,23.43,23.39,23.41,56783.08386790212,8.9513,8.959,8.9437,8.9513,56783.0839
2014-03-26 14:05:00,23.41,23.43,23.38,23.43,83392.72986457591,8.9513,8.959,8.9398,8.959,83392.7299
2014-03-26 14:10:00,23.43,23.44,23.36,23.36,116892.37348538844,8.959,8.9628,8.9322,8.9322,116892.3735
2014-03-26 14:15:00,23.37,23.41,23.35,23.4,244000.9503444999,8.936,8.9513,8.9284,8.9475,244000.9503
2014-03-26 14:20:00,23.4,23.44,23.39,23.41,137324.7802328344,8.9475,8.9628,8.9437,8.9513,137324.7802
2014-03-26 14:25:00,23.41,23.47,23.4,23.47,137087.1941078641,8.9513,8.9743,8.9475,8.9743,137087.1941
2014-03-26 14:30:00,23.46,23.46,23.41,23.44,100736.51698740794,8.9704,8.9704,8.9513,8.9628,100736.517
2014-03-26 14:35:00,23.45,23.45,23.41,23.41,71038.25136612022,8.9666,8.9666,8.9513,8.9513,71038.2514
2014-03-26 14:40:00,23.41,23.49,23.41,23.49,99548.58636255642,8.9513,8.9819,8.9513,8.9819,99548.5864
2014-03-26 14:45:00,23.49,23.52,23.49,23.49,118080.30411023996,8.9819,8.9934,8.9819,8.9819,118080.3041
2014-03-26 14:50:00,23.49,23.51,23.49,23.51,94796.8638631504,8.9819,8.9895,8.9819,8.9895,94796.8639
2014-03-26 14:55:00,23.51,23.55,23.51,23.54,215728.201473034,8.9895,9.0048,8.9895,9.001,215728.2015
2014-03-26 15:00:00,23.54,23.55,23.51,23.52,239961.9862200048,9.001,9.0048,8.9895,8.9934,239961.9862
2014-03-26 15:05:00,23.52,23.52,23.49,23.51,114041.33998574484,8.9934,8.9934,8.9819,8.9895,114041.34
2014-03-26 15:10:00,23.51,23.51,23.48,23.48,96935.13898788313,8.9895,8.9895,8.9781,8.9781,96935.139
2014-03-26 15:15:00,23.49,23.51,23.48,23.49,142076.50273224045,8.9819,8.9895,8.9781,8.9819,142076.5027
2014-03-26 15:20:00,23.5,23.5,23.47,23.48,94321.6916132098,8.9857,8.9857,8.9743,8.9781,94321.6916
2014-03-26 15:25:00,23.48,23.49,23.44,23.46,224518.8880969352,8.9781,8.9819,8.9628,8.9704,224518.8881
2014-03-26 15:30:00,23.46,23.49,23.46,23.49,182466.1439771917,8.9704,8.9819,8.9704,8.9819,182466.144
2014-03-26 15:35:00,23.49,23.49,23.47,23.48,226419.57709669755,8.9819,8.9819,8.9743,8.9781,226419.5771
2014-03-26 15:40:00,23.49,23.49,23.46,23.47,269185.07959135185,8.9819,8.9819,8.9704,8.9743,269185.0796
2014-03-26 15:45:00,23.47,23.47,23.44,23.45,682822.5231646472,8.9743,8.9743,8.9628,8.9666,682822.5232
2014-03-26 15:50:00,23.45,23.46,23.41,23.43,620099.7861724875,8.9666,8.9704,8.9513,8.959,620099.7862
2014-03-26 15:55:00,23.43,23.44,23.4,23.4,1092658.5887384175,8.959,8.9628,8.9475,8.9475,1092658.5887
2014-03-27 09:30:00,23.34,23.42,23.11,23.2,1535994.2979330008,8.9245,8.9551,8.8366,8.871,1535994.2979
2014-03-27 09:35:00,23.2,23.23,22.98,22.99,900926.5858873844,8.871,8.8825,8.7869,8.7907,900926.5859
2014-03-27 09:40:00,22.98,23.0,22.83,22.87,1084105.488239487,8.7869,8.7945,8.7295,8.7448,1084105.4882
2014-03-27 09:45:00,22.87,23.09,22.84,23.07,797814.2076502732,8.7448,8.829,8.7334,8.8213,797814.2077
2014-03-27 09:50:00,23.07,23.13,23.01,23.13,310525.0653361844,8.8213,8.8442,8.7984,8.8442,310525.0653
2014-03-27 09:55:00,23.14,23.18,23.11,23.15,484913.2810643858,8.8481,8.8634,8.8366,8.8519,484913.2811
2014-03-27 10:00:00,23.15,23.18,23.11,23.17,772867.6645283916,8.8519,8.8634,8.8366,8.8595,772867.6645
2014-03-27 10:05:00,23.16,23.24,23.16,23.23,735091.4706581136,8.8557,8.8863,8.8557,8.8825,735091.4707
2014-03-27 10:10:00,23.23,23.28,23.22,23.25,339272.9864575909,8.8825,8.9016,8.8787,8.8901,339272.9865
2014-03-27 10:15:00,23.24,23.34,23.22,23.34,191494.4167260632,8.8863,8.9245,8.8787,8.9245,191494.4167
2014-03-27 10:20:00,23.34,23.39,23.33,23.37,255167.49821810407,8.9245,8.9437,8.9207,8.936,255167.4982
2014-03-27 10:25:00,23.38,23.43,23.37,23.42,352102.6372059872,8.9398,8.959,8.936,8.9551,352102.6372
2014-03-27 10:30:00,23.42,23.45,23.39,23.43,273461.6298408173,8.9551,8.9666,8.9437,8.959,273461.6298
2014-03-27 10:35:00,23.43,23.46,23.32,23.32,228320.26609646,8.959,8.9704,8.9169,8.9169,228320.2661
2014-03-27 10:40:00,23.32,23.33,23.25,23.27,174863.38797814207,8.9169,8.9207,8.8901,8.8978,174863.388
2014-03-27 10:45:00,23.26,23.37,23.24,23.37,259206.4623425992,8.894,8.936,8.8863,8.936,259206.4623
2014-03-27 10:50:00,23.37,23.4,23.31,23.32,275362.3188405797,8.936,8.9475,8.9131,8.9169,275362.3188
2014-03-27 10:55:00,23.32,23.47,23.32,23.44,378949.86932763126,8.9169,8.9743,8.9169,8.9628,378949.8693
2014-03-27 11:00:00,23.44,23.46,23.37,23.37,282965.0748396293,8.9628,8.9704,8.936,8.936,282965.0748
2014-03-27 11:05:00,23.37,23.38,23.26,23.27,172725.11285340937,8.936,8.9398,8.894,8.8978,172725.1129
2014-03-27 11:10:00,23.27,23.3,23.25,23.26,103349.96436208126,8.8978,8.9093,8.8901,8.894,103349.9644
2014-03-27 11:15:00,23.26,23.31,23.26,23.31,115229.27061059634,8.894,8.9131,8.894,8.9131,115229.2706
2014-03-27 11:20:00,23.31,23.32,23.25,23.28,87194.10786410073,8.9131,8.9169,8.8901,8.9016,87194.1079
2014-03-27 11:25:00,23.28,23.31,23.25,23.25,46091.708244238536,8.9016,8.9131,8.8901,8.8901,46091.7082
2014-03-27 11:30:00,23.25,23.25,23.17,23.17,119743.40698503208,8.8901,8.8901,8.8595,8.8595,119743.407
2014-03-27 11:35:00,23.17,23.21,23.17,23.19,141363.74435732953,8.8595,8.8748,8.8595,8.8672,141363.7444
2014-03-27 11:40:00,23.19,23.19,23.14,23.14,208838.20384889524,8.8672,8.8672,8.8481,8.8481,208838.2038
2014-03-27 11:45:00,23.14,23.17,23.14,23.15,114041.33998574484,8.8481,8.8595,8.8481,8.8519,114041.34
2014-03-27 11:50:00,23.15,23.18,23.12,23.17,194107.8641007365,8.8519,8.8634,8.8404,8.8595,194107.8641
2014-03-27 11:55:00,23.17,23.24,23.15,23.21,293181.2782133524,8.8595,8.8863,8.8519,8.8748,293181.2782
2014-03-27 12:00:00,23.21,23.21,23.13,23.15,172725.11285340937,8.8748,8.8748,8.8442,8.8519,172725.1129
2014-03-27 12:05:00,23.15,23.15,23.1,23.1,86243.76336421953,8.8519,8.8519,8.8328,8.8328,86243.7634
2014-03-27 12:10:00,23.1,23.18,23.09,23.18,111665.4787360418,8.8328,8.8634,8.829,8.8634,111665.4787
2014-03-27 12:15:00,23.19,23.23,23.18,23.2,59158.94511760513,8.8672,8.8825,8.8634,8.871,59158.9451
2014-03-27 12:20:00,23.2,23.25,23.19,23.2,210026.1344737468,8.871,8.8901,8.8672,8.871,210026.1345
2014-03-27 12:25:00,23.2,23.23,23.2,23.21,130197.19648372536,8.871,8.8825,8.871,8.8748,130197.1965
2014-03-27 12:30:00,23.21,23.23,23.13,23.14,330007.1275837491,8.8748,8.8825,8.8442,8.8481,330007.1276
2014-03-27 12:35:00,23.14,23.18,23.14,23.17,249465.43121881684,8.8481,8.8634,8.8481,8.8595,249465.4312
2014-03-27 12:40:00,23.17,23.18,23.12,23.14,287241.6250890948,8.8595,8.8634,8.8404,8.8481,287241.6251
2014-03-27 12:45:00,23.14,23.19,23.14,23.17,152292.7061059634,8.8481,8.8672,8.8481,8.8595,152292.7061
2014-03-27 12:50:00,23.16,23.17,23.15,23.17,92658.58873841767,8.8557,8.8595,8.8519,8.8595,92658.5887
2014-03-27 12:55:00,23.17,23.19,23.15,23.19,63435.495367070565,8.8595,8.8672,8.8519,8.8672,63435.4954
2014-03-27 13:00:00,23.18,23.24,23.17,23.24,100023.75861249704,8.8634,8.8863,8.8595,8.8863,100023.7586
2014-03-27 13:05:00,23.24,23.27,23.24,23.24,109289.6174863388,8.8863,8.8978,8.8863,8.8863,109289.6175
2014-03-27 13:10:00,23.24,23.24,23.21,23.21,84580.66048942742,8.8863,8.8863,8.8748,8.8748,84580.6605
2014-03-27 13:15:00,23.22,23.23,23.18,23.22,66286.52886671419,8.8787,8.8825,8.8634,8.8787,66286.5289
2014-03-27 13:20:00,23.22,23.24,23.2,23.23,79591.35186505108,8.8787,8.8863,8.871,8.8825,79591.3519
2014-03-27 13:25:00,23.23,23.24,23.2,23.22,94559.2777381801,8.8825,8.8863,8.871,8.8787,94559.2777
2014-03-27 13:30:00,23.22,23.24,23.15,23.15,215490.61534806367,8.8787,8.8863,8.8519,8.8519,215490.6153
2014-03-27 13:35:00,23.16,23.16,23.14,23.15,288429.5557139463,8.8557,8.8557,8.8481,8.8519,288429.5557
2014-03-27 13:40:00,23.15,23.23,23.15,23.22,150867.1893561416,8.8519,8.8825,8.8519,8.8787,150867.1894
2014-03-27 13:45:00,23.22,23.23,23.2,23.2,84818.24661439772,8.8787,8.8825,8.871,8.871,84818.2466
2014-03-27 13:50:00,23.2,23.22,23.19,23.21,76265.14611546687,8.871,8.8787,8.8672,8.8748,76265.1461
2014-03-27 13:55:00,23.21,23.23,23.18,23.21,74126.87099073414,8.8748,8.8825,8.8634,8.8748,74126.871
2014-03-27 14:00:00,23.21,23.22,23.17,23.17,77928.24899025897,8.8748,8.8787,8.8595,8.8595,77928.249
2014-03-27 14:05:00,23.17,23.21,23.16,23.2,127821.33523402234,8.8595,8.8748,8.8557,8.871,127821.3352
2014-03-27 14:10:00,23.2,23.25,23.2,23.25,90520.31361368496,8.871,8.8901,8.871,8.8901,90520.3136
2014-03-27 14:15:00,23.25,23.25,23.2,23.21,142789.26110715134,8.8901,8.8901,8.871,8.8748,142789.2611
2014-03-27 14:20:00,23.21,23.25,23.21,23.25,57971.01449275362,8.8748,8.8901,8.8748,8.8901,57971.0145
2014-03-27 14:25:00,23.25,23.31,23.25,23.29,83392.72986457591,8.8901,8.9131,8.8901,8.9054,83392.7299
2014-03-27 14:30:00,23.29,23.31,23.27,23.27,156094.08410548823,8.9054,8.9131,8.8978,8.8978,156094.0841
2014-03-27 14:35:00,23.27,23.27,23.22,23.23,102874.79211214064,8.8978,8.8978,8.8787,8.8825,102874.7921
2014-03-27 14:40:00,23.23,23.25,23.19,23.21,293656.45046329295,8.8825,8.8901,8.8672,8.8748,293656.4505
2014-03-27 14:45:00,23.21,23.22,23.17,23.2,407460.2043240675,8.8748,8.8787,8.8595,8.871,407460.2043
2014-03-27 14:50:00,23.2,23.21,23.16,23.18,166547.8736041815,8.871,8.8748,8.8557,8.8634,166547.8736
2014-03-27 14:55:00,23.17,23.18,23.13,23.15,498218.1040627228,8.8595,8.8634,8.8442,8.8519,498218.1041
2014-03-27 15:00:00,23.15,23.18,23.13,23.17,267997.1489665004,8.8519,8.8634,8.8442,8.8595,267997.149
2014-03-27 15:05:00,23.17,23.17,23.14,23.15,208125.44547398432,8.8595,8.8595,8.8481,8.8519,208125.4455
2014-03-27 15:10:00,23.15,23.17,23.14,23.14,111665.4787360418,8.8519,8.8595,8.8481,8.8481,111665.4787
2014-03-27 15:15:00,23.14,23.2,23.14,23.15,213114.75409836063,8.8481,8.871,8.8481,8.8519,213114.7541
2014-03-27 15:20:00,23.16,23.2,23.16,23.19,113328.58161083392,8.8557,8.871,8.8557,8.8672,113328.5816
2014-03-27 15:25:00,23.2,23.23,23.19,23.2,159657.87598004277,8.871,8.8825,8.8672,8.871,159657.876
2014-03-27 15:30:00,23.2,23.23,23.2,23.23,96459.96673794252,8.871,8.8825,8.871,8.8825,96459.9667
2014-03-27 15:35:00,23.23,23.25,23.22,23.25,156806.84248039915,8.8825,8.8901,8.8787,8.8901,156806.8425
2014-03-27 15:40:00,23.25,23.25,23.23,23.24,229508.19672131148,8.8901,8.8901,8.8825,8.8863,229508.1967
2014-03-27 15:45:00,23.24,23.24,23.21,23.23,325968.163459254,8.8863,8.8863,8.8748,8.8825,325968.1635
2014-03-27 15:50:00,23.23,23.28,23.23,23.28,458541.2211926824,8.8825,8.9016,8.8825,8.9016,458541.2212
2014-03-27 15:55:00,23.27,23.28,23.21,23.22,760750.7721549062,8.8978,8.9016,8.8748,8.8787,760750.7722
2014-03-28 09:30:00,23.33,23.34,23.1,23.11,1120931.3376098836,8.9207,8.9245,8.8328,8.8366,1120931.3376
2014-03-28 09:35:00,23.12,23.22,23.12,23.19,489902.5896887622,8.8404,8.8787,8.8404,8.8672,489902.5897
2014-03-28 09:40:00,23.19,23.38,23.19,23.37,416013.3048229984,8.8672,8.9398,8.8672,8.936,416013.3048
2014-03-28 09:45:00,23.38,23.42,23.27,23.27,567593.2525540509,8.9398,8.9551,8.8978,8.8978,567593.2526
2014-03-28 09:50:00,23.28,23.32,23.25,23.27,474221.9054407223,8.9016,8.9169,8.8901,8.8978,474221.9054
2014-03-28 09:55:00,23.27,23.35,23.27,23.33,258731.2900926586,8.8978,8.9284,8.8978,8.9207,258731.2901
2014-03-28 10:00:00,23.34,23.35,23.3,23.31,341173.6754573533,8.9245,8.9284,8.9093,8.9131,341173.6755
2014-03-28 10:05:00,23.31,23.35,23.28,23.35,172012.35447849846,8.9131,8.9284,8.9016,8.9284,172012.3545
2014-03-28 10:10:00,23.35,23.36,23.29,23.29,197671.65597529104,8.9284,8.9322,8.9054,8.9054,197671.656
2014-03-28 10:15:00,23.29,23.31,23.27,23.29,247089.5699691138,8.9054,8.9131,8.8978,8.9054,247089.57
2014-03-28 10:20:00,23.29,23.3,23.24,23.26,277263.0078403421,8.9054,8.9093,8.8863,8.894,277263.0078
2014-03-28 10:25:00,23.26,23.33,23.26,23.32,149441.6726063198,8.894,8.9207,8.894,8.9169,149441.6726
2014-03-28 10:30:00,23.32,23.36,23.3,23.31,189831.3138512711,8.9169,8.9322,8.9093,8.9131,189831.3139
2014-03-28 10:35:00,23.31,23.33,23.29,23.3,162746.4956046567,8.9131,8.9207,8.9054,8.9093,162746.4956
2014-03-28 10:40:00,23.3,23.34,23.3,23.31,198146.82822523164,8.9093,8.9245,8.9093,8.9131,198146.8282
2014-03-28 10:45:00,23.31,23.33,23.31,23.33,85531.00498930863,8.9131,8.9207,8.9131,8.9207,85531.005
2014-03-28 10:50:00,23.33,23.36,23.31,23.35,188168.21097647896,8.9207,8.9322,8.9131,8.9284,188168.211
2014-03-28 10:55:00,23.35,23.36,23.34,23.35,163934.4262295082,8.9284,8.9322,8.9245,8.9284,163934.4262
2014-03-28 11:00:00,23.35,23.35,23.32,23.33,154430.98123069614,8.9284,8.9284,8.9169,8.9207,154430.9812
2014-03-28 11:05:00,23.33,23.34,23.33,23.33,119505.82086006178,8.9207,8.9245,8.9207,8.9207,119505.8209
2014-03-28 11:10:00,23.33,23.38,23.33,23.36,363506.7712045616,8.9207,8.9398,8.9207,8.9322,363506.7712
2014-03-28 11:15:00,23.36,23.36,23.33,23.35,164409.59847944882,8.9322,8.9322,8.9207,8.9284,164409.5985
2014-03-28 11:20:00,23.35,23.36,23.33,23.33,171537.18222855785,8.9284,8.9322,8.9207,8.9207,171537.1822
2014-03-28 11:25:00,23.33,23.38,23.32,23.36,154430.98123069614,8.9207,8.9398,8.9169,8.9322,154430.9812
2014-03-28 11:30:00,23.36,23.38,23.33,23.35,135899.2634830126,8.9322,8.9398,8.9207,8.9284,135899.2635
2014-03-28 11:35:00,23.35,23.38,23.35,23.37,83392.72986457591,8.9284,8.9398,8.9284,8.936,83392.7299
2014-03-28 11:40:00,23.37,23.4,23.36,23.38,77928.24899025897,8.936,8.9475,8.9322,8.9398,77928.249
2014-03-28 11:45:00,23.38,23.38,23.34,23.36,98360.65573770492,8.9398,8.9398,8.9245,8.9322,98360.6557
2014-03-28 11:50:00,23.36,23.37,23.31,23.31,163696.8401045379,8.9322,8.936,8.9131,8.9131,163696.8401
2014-03-28 11:55:00,23.31,23.33,23.31,23.32,141126.15823235924,8.9131,8.9207,8.9131,8.9169,141126.1582
2014-03-28 12:00:00,23.32,23.33,23.28,23.3,99311.00023758612,8.9169,8.9207,8.9016,8.9093,99311.0002
2014-03-28 12:05:00,23.29,23.32,23.29,23.31,92658.58873841767,8.9054,8.9169,8.9054,8.9131,92658.5887
2014-03-28 12:10:00,23.31,23.33,23.29,23.3,66524.11499168449,8.9131,8.9207,8.9054,8.9093,66524.115
2014-03-28 12:15:00,23.3,23.32,23.28,23.32,65098.59824186267,8.9093,8.9169,8.9016,8.9169,65098.5982
2014-03-28 12:20:00,23.31,23.31,23.25,23.25,286528.8667141839,8.9131,8.9131,8.8901,8.8901,286528.8667
2014-03-28 12:25:00,23.25,23.25,23.21,23.23,196721.31147540984,8.8901,8.8901,8.8748,8.8825,196721.3115
2014-03-28 12:30:00,23.23,23.28,23.21,23.28,262295.08196721313,8.8825,8.9016,8.8748,8.9016,262295.082
2014-03-28 12:35:00,23.28,23.29,23.25,23.27,130672.36873366596,8.9016,8.9054,8.8901,8.8978,130672.3687
2014-03-28 12:40:00,23.27,23.31,23.26,23.29,65573.77049180328,8.8978,8.9131,8.894,8.9054,65573.7705
2014-03-28 12:45:00,23.29,23.3,23.28,23.3,86006.17723924923,8.9054,8.9093,8.9016,8.9093,86006.1772
2014-03-28 12:50:00,23.29,23.29,23.25,23.25,76265.14611546687,8.9054,8.9054,8.8901,8.8901,76265.1461
2014-03-28 12:55:00,23.26,23.27,23.24,23.27,38488.95224518888,8.894,8.8978,8.8863,8.8978,38488.9522
2014-03-28 13:00:00,23.27,23.28,23.25,23.25,89094.79686386316,8.8978,8.9016,8.8901,8.8901,89094.7969
2014-03-28 13:05:00,23.25,23.26,23.22,23.23,136612.0218579235,8.8901,8.894,8.8787,8.8825,136612.0219
2014-03-28 13:10:00,23.23,23.23,23.18,23.23,233309.5747208363,8.8825,8.8825,8.8634,8.8825,233309.5747
2014-03-28 13:15:00,23.23,23.26,23.23,23.25,111427.89261107153,8.8825,8.894,8.8825,8.8901,111427.8926
2014-03-28 13:20:00,23.25,23.27,23.24,23.26,151342.3616060822,8.8901,8.8978,8.8863,8.894,151342.3616
2014-03-28 13:25:00,23.26,23.26,23.22,23.23,155856.49798051795,8.894,8.894,8.8787,8.8825,155856.498
2014-03-28 13:30:00,23.23,23.24,23.21,23.24,113328.58161083392,8.8825,8.8863,8.8748,8.8863,113328.5816
2014-03-28 13:35:00,23.24,23.24,23.21,23.21,269185.07959135185,8.8863,8.8863,8.8748,8.8748,269185.0796
2014-03-28 13:40:00,23.21,23.23,23.21,23.22,105725.82561178428,8.8748,8.8825,8.8748,8.8787,105725.8256
2014-03-28 13:45:00,23.22,23.23,23.18,23.19,159420.28985507248,8.8787,8.8825,8.8634,8.8672,159420.2899
2014-03-28 13:50:00,23.19,23.2,23.18,23.19,143977.19173200286,8.8672,8.871,8.8634,8.8672,143977.1917
2014-03-28 13:55:00,23.19,23.22,23.18,23.2,185792.34972677595,8.8672,8.8787,8.8634,8.871,185792.3497
2014-03-28 14:00:00,23.2,23.2,23.17,23.17,138750.2969826562,8.871,8.871,8.8595,8.8595,138750.297
2014-03-28 14:05:00,23.17,23.17,23.14,23.16,234022.3330957472,8.8595,8.8595,8.8481,8.8557,234022.3331
2014-03-28 14:10:00,23.16,23.16,23.14,23.16,174625.80185317178,8.8557,8.8557,8.8481,8.8557,174625.8019
2014-03-28 14:15:00,23.15,23.15,23.04,23.06,563079.1161796151,8.8519,8.8519,8.8098,8.8175,563079.1162
2014-03-28 14:20:00,23.06,23.11,23.06,23.1,263007.84034212405,8.8175,8.8366,8.8175,8.8328,263007.8403
2014-03-28 14:25:00,23.1,23.17,23.09,23.17,456165.35994297935,8.8328,8.8595,8.829,8.8595,456165.3599
2014-03-28 14:30:00,23.17,23.18,23.15,23.17,709669.7552862912,8.8595,8.8634,8.8519,8.8595,709669.7553
2014-03-28 14:35:00,23.17,23.18,23.15,23.18,177714.4214777857,8.8595,8.8634,8.8519,8.8634,177714.4215
2014-03-28 14:40:00,23.17,23.19,23.15,23.16,175813.73247802327,8.8595,8.8672,8.8519,8.8557,175813.7325
2014-03-28 14:45:00,23.16,23.17,23.13,23.17,308624.37633642193,8.8557,8.8595,8.8442,8.8595,308624.3763
2014-03-28 14:50:00,23.16,23.2,23.16,23.2,124732.71560940842,8.8557,8.871,8.8557,8.871,124732.7156
2014-03-28 14:55:00,23.2,23.2,23.17,23.2,74839.62936564504,8.871,8.871,8.8595,8.871,74839.6294
2014-03-28 15:00:00,23.2,23.25,23.19,23.24,197196.48372535044,8.871,8.8901,8.8672,8.8863,197196.4837
2014-03-28 15:05:00,23.24,23.24,23.2,23.2,191256.8306010929,8.8863,8.8863,8.871,8.871,191256.8306
2014-03-28 15:10:00,23.19,23.19,23.16,23.18,85055.83273936802,8.8672,8.8672,8.8557,8.8634,85055.8327
2014-03-28 15:15:00,23.17,23.23,23.15,23.2,425754.3359467808,8.8595,8.8825,8.8519,8.871,425754.3359
2014-03-28 15:20:00,23.2,23.23,23.18,23.22,133760.9883582799,8.871,8.8825,8.8634,8.8787,133760.9884
2014-03-28 15:25:00,23.21,23.22,23.19,23.21,177476.8353528154,8.8748,8.8787,8.8672,8.8748,177476.8354
2014-03-28 15:30:00,23.2,23.21,23.18,23.2,253029.2230933713,8.871,8.8748,8.8634,8.871,253029.2231
2014-03-28 15:35:00,23.2,23.21,23.17,23.18,205987.1703492516,8.871,8.8748,8.8595,8.8634,205987.1703
2014-03-28 15:40:00,23.18,23.21,23.18,23.18,152767.87835590402,8.8634,8.8748,8.8634,8.8634,152767.8784
2014-03-28 15:45:00,23.18,23.2,23.16,23.16,434069.8503207413,8.8634,8.871,8.8557,8.8557,434069.8503
2014-03-28 15:50:00,23.16,23.19,23.16,23.18,673556.6642908055,8.8557,8.8672,8.8557,8.8634,673556.6643
2014-03-28 15:55:00,23.17,23.23,23.17,23.23,887384.176764077,8.8595,8.8825,8.8595,8.8825,887384.1768
2014-03-31 09:30:00,23.44,23.53,23.38,23.39,533618.4366832977,8.9628,8.9972,8.9398,8.9437,533618.4367
2014-03-31 09:35:00,23.4,23.44,23.35,23.44,137324.7802328344,8.9475,8.9628,8.9284,8.9628,137324.7802
2014-03-31 09:40:00,23.44,23.45,23.31,23.34,331907.81658351154,8.9628,8.9666,8.9131,8.9245,331907.8166
2014-03-31 09:45:00,23.35,23.36,23.28,23.36,238774.05559515324,8.9284,8.9322,8.9016,8.9322,238774.0556
2014-03-31 09:50:00,23.36,23.45,23.35,23.36,246139.2254692326,8.9322,8.9666,8.9284,8.9322,246139.2255
2014-03-31 09:55:00,23.37,23.54,23.37,23.53,287479.2112140651,8.936,9.001,8.936,8.9972,287479.2112
2014-03-31 10:00:00,23.53,23.57,23.52,23.56,355428.8429555714,8.9972,9.0125,8.9934,9.0087,355428.843
2014-03-31 10:05:00,23.56,23.6,23.53,23.56,315514.3739605607,9.0087,9.024,8.9972,9.0087,315514.374
2014-03-31 10:10:00,23.56,23.62,23.52,23.52,357329.53195533383,9.0087,9.0316,8.9934,8.9934,357329.532
2014-03-31 10:15:00,23.52,23.55,23.47,23.47,221430.2684723212,8.9934,9.0048,8.9743,8.9743,221430.2685
2014-03-31 10:20:00,23.47,23.51,23.45,23.48,156094.08410548823,8.9743,8.9895,8.9666,8.9781,156094.0841
2014-03-31 10:25:00,23.48,23.57,23.47,23.56,447137.0871941079,8.9781,9.0125,8.9743,9.0087,447137.0872
2014-03-31 10:30:00,23.57,23.64,23.55,23.57,537894.9869327631,9.0125,9.0393,9.0048,9.0125,537894.9869
2014-03-31 10:35:00,23.57,23.57,23.46,23.46,114754.09836065574,9.0125,9.0125,8.9704,8.9704,114754.0984
2014-03-31 10:40:00,23.46,23.49,23.44,23.44,277025.42171537183,8.9704,8.9819,8.9628,8.9628,277025.4217
2014-03-31 10:45:00,23.45,23.48,23.44,23.45,203136.136849608,8.9666,8.9781,8.9628,8.9666,203136.1368
2014-03-31 10:50:00,23.45,23.5,23.44,23.45,179139.93822760752,8.9666,8.9857,8.9628,8.9666,179139.9382
2014-03-31 10:55:00,23.45,23.45,23.38,23.4,327868.8524590164,8.9666,8.9666,8.9398,8.9475,327868.8525
2014-03-31 11:00:00,23.4,23.4,23.31,23.33,330482.2998336897,8.9475,8.9475,8.9131,8.9207,330482.2998
2014-03-31 11:05:00,23.32,23.36,23.32,23.36,83867.90211451652,8.9169,8.9322,8.9169,8.9322,83867.9021
2014-03-31 11:10:00,23.36,23.38,23.34,23.38,90520.31361368496,8.9322,8.9398,8.9245,8.9398,90520.3136
2014-03-31 11:15:00,23.38,23.38,23.34,23.34,159182.70373010216,8.9398,8.9398,8.9245,8.9245,159182.7037
2014-03-31 11:20:00,23.35,23.35,23.29,23.3,199097.17272511285,8.9284,8.9284,8.9054,8.9093,199097.1727
2014-03-31 11:25:00,23.3,23.36,23.29,23.36,193870.27797576625,8.9093,8.9322,8.9054,8.9322,193870.278
2014-03-31 11:30:00,23.36,23.37,23.32,23.32,98360.65573770492,8.9322,8.936,8.9169,8.9169,98360.6557
2014-03-31 11:35:00,23.33,23.34,23.3,23.3,119268.23473509148,8.9207,8.9245,8.9093,8.9093,119268.2347
2014-03-31 11:40:00,23.31,23.35,23.31,23.33,106676.17011166547,8.9131,8.9284,8.9131,8.9207,106676.1701
2014-03-31 11:45:00,23.33,23.34,23.3,23.34,95984.7944880019,8.9207,8.9245,8.9093,8.9245,95984.7945
2014-03-31 11:50:00,23.33,23.36,23.32,23.33,180327.868852459,8.9207,8.9322,8.9169,8.9207,180327.8689
2014-03-31 11:55:00,23.33,23.33,23.3,23.3,110715.1342361606,8.9207,8.9207,8.9093,8.9093,110715.1342
2014-03-31 12:00:00,23.3,23.34,23.29,23.33,95272.036113091,8.9093,8.9245,8.9054,8.9207,95272.0361
2014-03-31 12:05:00,23.33,23.34,23.32,23.32,122594.4404846757,8.9207,8.9245,8.9169,8.9169,122594.4405
2014-03-31 12:10:00,23.32,23.33,23.29,23.33,111190.3064861012,8.9169,8.9207,8.9054,8.9207,111190.3065
2014-03-31 12:15:00,23.33,23.4,23.33,23.38,172725.11285340937,8.9207,8.9475,8.9207,8.9398,172725.1129
2014-03-31 12:20:00,23.38,23.44,23.38,23.41,171062.00997861725,8.9398,8.9628,8.9398,8.9513,171062.01
2014-03-31 12:25:00,23.41,23.41,23.38,23.39,63435.495367070565,8.9513,8.9513,8.9398,8.9437,63435.4954
2014-03-31 12:30:00,23.39,23.41,23.36,23.36,53932.0503682585,8.9437,8.9513,8.9322,8.9322,53932.0504
2014-03-31 12:35:00,23.36,23.39,23.36,23.36,90045.14136374436,8.9322,8.9437,8.9322,8.9322,90045.1414
2014-03-31 12:40:00,23.36,23.36,23.33,23.35,51081.01686861488,8.9322,8.9322,8.9207,8.9284,51081.0169
2014-03-31 12:45:00,23.34,23.36,23.33,23.36,52506.53361843668,8.9245,8.9322,8.9207,8.9322,52506.5336
2014-03-31 12:50:00,23.36,23.36,23.33,23.33,43003.08861962461,8.9322,8.9322,8.9207,8.9207,43003.0886
2014-03-31 12:55:00,23.34,23.38,23.34,23.38,86956.52173913043,8.9245,8.9398,8.9245,8.9398,86956.5217
2014-03-31 13:00:00,23.38,23.4,23.37,23.38,103112.37823711096,8.9398,8.9475,8.936,8.9398,103112.3782
2014-03-31 13:05:00,23.38,23.43,23.38,23.43,147065.8113566168,8.9398,8.959,8.9398,8.959,147065.8114
2014-03-31 13:10:00,23.43,23.43,23.36,23.36,54169.6364932288,8.959,8.959,8.9322,8.9322,54169.6365
2014-03-31 13:15:00,23.36,23.39,23.35,23.39,68899.9762413875,8.9322,8.9437,8.9284,8.9437,68899.9762
2014-03-31 13:20:00,23.39,23.41,23.36,23.36,68662.3901164172,8.9437,8.9513,8.9322,8.9322,68662.3901
2014-03-31 13:25:00,23.36,23.37,23.34,23.35,68662.3901164172,8.9322,8.936,8.9245,8.9284,68662.3901
2014-03-31 13:30:00,23.35,23.36,23.33,23.35,37063.43549536707,8.9284,8.9322,8.9207,8.9284,37063.4355
2014-03-31 13:35:00,23.35,23.35,23.32,23.33,36588.26324542647,8.9284,8.9284,8.9169,8.9207,36588.2632
2014-03-31 13:40:00,23.33,23.34,23.31,23.33,48705.15561891186,8.9207,8.9245,8.9131,8.9207,48705.1556
2014-03-31 13:45:00,23.33,23.33,23.3,23.31,63435.495367070565,8.9207,8.9207,8.9093,8.9131,63435.4954
2014-03-31 13:50:00,23.3,23.31,23.28,23.28,65811.35661677358,8.9093,8.9131,8.9016,8.9016,65811.3566
2014-03-31 13:55:00,23.28,23.3,23.25,23.29,83867.90211451652,8.9016,8.9093,8.8901,8.9054,83867.9021
2014-03-31 14:00:00,23.29,23.31,23.28,23.28,48229.98336897125,8.9054,8.9131,8.9016,8.9016,48229.9834
2014-03-31 14:05:00,23.28,23.32,23.28,23.31,79353.76574008078,8.9016,8.9169,8.9016,8.9131,79353.7657
2014-03-31 14:10:00,23.31,23.32,23.3,23.31,41102.399619862204,8.9131,8.9169,8.9093,8.9131,41102.3996
2014-03-31 14:15:00,23.31,23.34,23.31,23.32,138987.88310762652,8.9131,8.9245,8.9131,8.9169,138987.8831
2014-03-31 14:20:00,23.31,23.32,23.28,23.28,86243.76336421953,8.9131,8.9169,8.9016,8.9016,86243.7634
2014-03-31 14:25:00,23.29,23.33,23.27,23.31,169398.90710382513,8.9054,8.9207,8.8978,8.9131,169398.9071
2014-03-31 14:30:00,23.31,23.31,23.29,23.3,64623.42599192207,8.9131,8.9131,8.9054,8.9093,64623.426
2014-03-31 14:35:00,23.3,23.31,23.3,23.3,106913.7562366358,8.9093,8.9131,8.9093,8.9093,106913.7562
2014-03-31 14:40:00,23.3,23.31,23.29,23.31,150867.1893561416,8.9093,8.9131,8.9054,8.9131,150867.1894
2014-03-31 14:45:00,23.31,23.33,23.31,23.33,59634.11736754574,8.9131,8.9207,8.9131,8.9207,59634.1174
2014-03-31 14:50:00,23.33,23.34,23.32,23.34,53219.29199334759,8.9207,8.9245,8.9169,8.9245,53219.292
2014-03-31 14:55:00,23.34,23.35,23.31,23.32,88619.62461392255,8.9245,8.9284,8.9131,8.9169,88619.6246
2014-03-31 15:00:00,23.32,23.33,23.3,23.3,229983.3689712521,8.9169,8.9207,8.9093,8.9093,229983.369
2014-03-31 15:05:00,23.3,23.32,23.3,23.32,83867.90211451652,8.9093,8.9169,8.9093,8.9169,83867.9021
2014-03-31 15:10:00,23.32,23.32,23.3,23.31,75314.80161558565,8.9169,8.9169,8.9093,8.9131,75314.8016
2014-03-31 15:15:00,23.31,23.31,23.29,23.3,163459.25397956758,8.9131,8.9131,8.9054,8.9093,163459.254
2014-03-31 15:20:00,23.29,23.32,23.29,23.31,122594.4404846757,8.9054,8.9169,8.9054,8.9131,122594.4405
2014-03-31 15:25:00,23.32,23.33,23.31,23.31,101686.86148728916,8.9169,8.9207,8.9131,8.9131,101686.8615
2014-03-31 15:30:00,23.31,23.31,23.28,23.31,183891.6607270136,8.9131,8.9131,8.9016,8.9131,183891.6607
2014-03-31 15:35:00,23.31,23.33,23.31,23.31,412211.9268234736,8.9131,8.9207,8.9131,8.9131,412211.9268
2014-03-31 15:40:00,23.31,23.33,23.27,23.28,315514.3739605607,8.9131,8.9207,8.8978,8.9016,315514.374
2014-03-31 15:45:00,23.28,23.3,23.24,23.25,322166.78545972914,8.9016,8.9093,8.8863,8.8901,322166.7855
2014-03-31 15:50:00,23.25,23.27,23.25,23.26,480874.31693989073,8.8901,8.8978,8.8901,8.894,480874.3169
2014-03-31 15:55:00,23.26,23.26,23.24,23.25,769541.4587788073,8.894,8.894,8.8863,8.8901,769541.4588
2014-04-01 09:30:00,23.36,23.44,23.31,23.44,819672.131147541,8.9322,8.9628,8.9131,8.9628,819672.1311
2014-04-01 09:35:00,23.44,23.47,23.36,23.4,572820.1473033975,8.9628,8.9743,8.9322,8.9475,572820.1473
2014-04-01 09:40:00,23.4,23.46,23.34,23.45,398669.5177001663,8.9475,8.9704,8.9245,8.9666,398669.5177
2014-04-01 09:45:00,23.46,23.57,23.43,23.49,1043478.2608695652,8.9704,9.0125,8.959,8.9819,1043478.2609
2014-04-01 09:50:00,23.5,23.53,23.5,23.52,227132.33547160847,8.9857,8.9972,8.9857,8.9934,227132.3355
2014-04-01 09:55:00,23.52,23.54,23.49,23.52,218341.64884770729,8.9934,9.001,8.9819,8.9934,218341.6488
2014-04-01 10:00:00,23.52,23.54,23.5,23.53,344262.2950819672,8.9934,9.001,8.9857,8.9972,344262.2951
2014-04-01 10:05:00,23.53,23.57,23.52,23.56,172249.94060346877,8.9972,9.0125,8.9934,9.0087,172249.9406
2014-04-01 10:10:00,23.56,23.57,23.55,23.56,191732.0028510335,9.0087,9.0125,9.0048,9.0087,191732.0029
2014-04-01 10:15:00,23.57,23.64,23.56,23.62,325017.8189593728,9.0125,9.0393,9.0087,9.0316,325017.819
2014-04-01 10:20:00,23.61,23.63,23.57,23.61,316464.7184604419,9.0278,9.0354,9.0125,9.0278,316464.7185
2014-04-01 10:25:00,23.62,23.63,23.59,23.61,167973.39035400332,9.0316,9.0354,9.0201,9.0278,167973.3904
2014-04-01 10:30:00,23.62,23.65,23.61,23.62,292943.692088382,9.0316,9.0431,9.0278,9.0316,292943.6921
2014-04-01 10:35:00,23.62,23.63,23.6,23.62,106438.5839866952,9.0316,9.0354,9.024,9.0316,106438.584
2014-04-01 10:40:00,23.62,23.65,23.61,23.64,119505.82086006178,9.0316,9.0431,9.0278,9.0393,119505.8209
2014-04-01 10:45:00,23.64,23.65,23.6,23.61,220242.33784746967,9.0393,9.0431,9.024,9.0278,220242.3378
2014-04-01 10:50:00,23.6,23.63,23.55,23.57,379187.4554526016,9.024,9.0354,9.0048,9.0125,379187.4555
2014-04-01 10:55:00,23.58,23.6,23.57,23.57,165835.11522927062,9.0163,9.024,9.0125,9.0125,165835.1152
2014-04-01 11:00:00,23.57,23.58,23.52,23.54,367308.1492040865,9.0125,9.0163,8.9934,9.001,367308.1492
2014-04-01 11:05:00,23.54,23.55,23.53,23.53,165597.5291043003,9.001,9.0048,8.9972,8.9972,165597.5291
2014-04-01 11:10:00,23.53,23.55,23.52,23.52,275124.7327156094,8.9972,9.0048,8.9934,8.9934,275124.7327
2014-04-01 11:15:00,23.52,23.57,23.52,23.57,151342.3616060822,8.9934,9.0125,8.9934,9.0125,151342.3616
2014-04-01 11:20:00,23.57,23.59,23.57,23.59,65573.77049180328,9.0125,9.0201,9.0125,9.0201,65573.7705
2014-04-01 11:25:00,23.58,23.6,23.57,23.6,158707.53148016156,9.0163,9.024,9.0125,9.024,158707.5315
2014-04-01 11:30:00,23.6,23.61,23.57,23.57,120218.57923497268,9.024,9.0278,9.0125,9.0125,120218.5792
2014-04-01 11:35:00,23.57,23.59,23.57,23.57,116654.78736041817,9.0125,9.0201,9.0125,9.0125,116654.7874
2014-04-01 11:40:00,23.57,23.59,23.57,23.57,119268.23473509148,9.0125,9.0201,9.0125,9.0125,119268.2347
2014-04-01 11:45:00,23.57,23.57,23.56,23.57,109052.0313613685,9.0125,9.0125,9.0087,9.0125,109052.0314
2014-04-01 11:50:00,23.57,23.57,23.56,23.57,87906.86623901164,9.0125,9.0125,9.0087,9.0125,87906.8662
2014-04-01 11:55:00,23.57,23.57,23.54,23.54,110952.72036113092,9.0125,9.0125,9.001,9.001,110952.7204
2014-04-01 12:00:00,23.54,23.54,23.51,23.52,161558.56497980517,9.001,9.001,8.9895,8.9934,161558.565
2014-04-01 12:05:00,23.52,23.53,23.5,23.52,164647.1846044191,8.9934,8.9972,8.9857,8.9934,164647.1846
2014-04-01 12:10:00,23.52,23.54,23.5,23.53,58921.35899263483,8.9934,9.001,8.9857,8.9972,58921.359
2014-04-01 12:15:00,23.52,23.52,23.5,23.5,125920.64623425993,8.9934,8.9934,8.9857,8.9857,125920.6462
2014-04-01 12:20:00,23.5,23.53,23.5,23.52,114041.33998574484,8.9857,8.9972,8.9857,8.9934,114041.34
2014-04-01 12:25:00,23.52,23.52,23.47,23.47,176526.4908529342,8.9934,8.9934,8.9743,8.9743,176526.4909
2014-04-01 12:30:00,23.48,23.49,23.47,23.48,44903.77761938703,8.9781,8.9819,8.9743,8.9781,44903.7776
2014-04-01 12:35:00,23.48,23.49,23.47,23.47,108814.4452363982,8.9781,8.9819,8.9743,8.9743,108814.4452
2014-04-01 12:40:00,23.47,23.47,23.4,23.42,299358.5174625802,8.9743,8.9743,8.9475,8.9551,299358.5175
2014-04-01 12:45:00,23.42,23.49,23.42,23.49,334996.43620812544,8.9551,8.9819,8.9551,8.9819,334996.4362
2014-04-01 12:50:00,23.49,23.52,23.49,23.51,77453.07674031837,8.9819,8.9934,8.9819,8.9895,77453.0767
2014-04-01 12:55:00,23.51,23.53,23.51,23.52,76265.14611546687,8.9895,8.9972,8.9895,8.9934,76265.1461
2014-04-01 13:00:00,23.52,23.55,23.5,23.55,434069.8503207413,8.9934,9.0048,8.9857,9.0048,434069.8503
2014-04-01 13:05:00,23.55,23.58,23.54,23.55,299596.1035875505,9.0048,9.0163,9.001,9.0048,299596.1036
2014-04-01 13:10:00,23.55,23.56,23.53,23.54,234259.9192207175,9.0048,9.0087,8.9972,9.001,234259.9192
2014-04-01 13:15:00,23.54,23.57,23.53,23.55,50130.67236873367,9.001,9.0125,8.9972,9.0048,50130.6724
2014-04-01 13:20:00,23.56,23.57,23.54,23.57,57258.25611784272,9.0087,9.0125,9.001,9.0125,57258.2561
2014-04-01 13:25:00,23.57,23.57,23.57,23.57,34925.16037063435,9.0125,9.0125,9.0125,9.0125,34925.1604
2014-04-01 13:30:00,23.57,23.57,23.54,23.55,57971.01449275362,9.0125,9.0125,9.001,9.0048,57971.0145
2014-04-01 13:35:00,23.55,23.55,23.52,23.53,94084.10548823948,9.0048,9.0048,8.9934,8.9972,94084.1055
2014-04-01 13:40:00,23.53,23.55,23.52,23.55,72463.76811594203,8.9972,9.0048,8.9934,9.0048,72463.7681
2014-04-01 13:45:00,23.55,23.57,23.53,23.54,104775.48111190306,9.0048,9.0125,8.9972,9.001,104775.4811
2014-04-01 13:50:00,23.54,23.54,23.51,23.51,214302.68472321212,9.001,9.001,8.9895,8.9895,214302.6847
2014-04-01 13:55:00,23.52,23.52,23.5,23.52,151104.7754811119,8.9934,8.9934,8.9857,8.9934,151104.7755
2014-04-01 14:00:00,23.52,23.53,23.51,23.53,95984.7944880019,8.9934,8.9972,8.9895,8.9972,95984.7945
2014-04-01 14:05:00,23.53,23.55,23.53,23.55,56070.32549299121,8.9972,9.0048,8.9972,9.0048,56070.3255
2014-04-01 14:10:00,23.55,23.57,23.54,23.55,111665.4787360418,9.0048,9.0125,9.001,9.0048,111665.4787
2014-04-01 14:15:00,23.55,23.56,23.53,23.56,65336.18436683298,9.0048,9.0087,8.9972,9.0087,65336.1844
2014-04-01 14:20:00,23.56,23.56,23.55,23.56,162746.4956046567,9.0087,9.0087,9.0048,9.0087,162746.4956
2014-04-01 14:25:00,23.55,23.56,23.53,23.53,260156.8068424804,9.0048,9.0087,8.9972,8.9972,260156.8068
2014-04-01 14:30:00,23.53,23.53,23.52,23.52,50843.430743644574,8.9972,8.9972,8.9934,8.9934,50843.4307
2014-04-01 14:35:00,23.52,23.52,23.51,23.51,74839.62936564504,8.9934,8.9934,8.9895,8.9895,74839.6294
2014-04-01 14:40:00,23.51,23.53,23.51,23.52,79828.93799002138,8.9895,8.9972,8.9895,8.9934,79828.938
2014-04-01 14:45:00,23.52,23.53,23.51,23.53,153480.6367308149,8.9934,8.9972,8.9895,8.9972,153480.6367
2014-04-01 14:50:00,23.53,23.55,23.53,23.54,85531.00498930863,8.9972,9.0048,8.9972,9.001,85531.005
2014-04-01 14:55:00,23.55,23.55,23.54,23.54,103349.96436208126,9.0048,9.0048,9.001,9.001,103349.9644
2014-04-01 15:00:00,23.53,23.53,23.52,23.52,69612.7346162984,8.9972,8.9972,8.9934,8.9934,69612.7346
2014-04-01 15:05:00,23.53,23.53,23.5,23.51,183891.6607270136,8.9972,8.9972,8.9857,8.9895,183891.6607
2014-04-01 15:10:00,23.51,23.51,23.5,23.51,67949.6317415063,8.9895,8.9895,8.9857,8.9895,67949.6317
2014-04-01 15:15:00,23.51,23.53,23.51,23.53,101686.86148728916,8.9895,8.9972,8.9895,8.9972,101686.8615
2014-04-01 15:20:00,23.53,23.54,23.53,23.54,46091.708244238536,8.9972,9.001,8.9972,9.001,46091.7082
2014-04-01 15:25:00,23.54,23.56,23.53,23.55,330482.2998336897,9.001,9.0087,8.9972,9.0048,330482.2998
2014-04-01 15:30:00,23.55,23.55,23.53,23.54,224756.47422190543,9.0048,9.0048,8.9972,9.001,224756.4742
2014-04-01 15:35:00,23.54,23.55,23.53,23.54,231408.8857210739,9.001,9.0048,8.9972,9.001,231408.8857
2014-04-01 15:40:00,23.55,23.55,23.54,23.55,312188.16821097647,9.0048,9.0048,9.001,9.0048,312188.1682
2014-04-01 15:45:00,23.55,23.6,23.55,23.6,305773.3428367783,9.0048,9.024,9.0048,9.024,305773.3428
2014-04-01 15:50:00,23.59,23.6,23.58,23.58,699928.724162509,9.0201,9.024,9.0163,9.0163,699928.7242
2014-04-01 15:55:00,23.58,23.6,23.56,23.58,1359942.9793300072,9.0163,9.024,9.0087,9.0163,1359942.9793
2014-04-02 09:30:00,23.63,23.65,23.44,23.44,680446.6619149442,9.0354,9.0431,8.9628,8.9628,680446.6619
2014-04-02 09:35:00,23.45,23.57,23.45,23.56,477310.5250653362,8.9666,9.0125,8.9666,9.0087,477310.5251
2014-04-02 09:40:00,23.57,23.66,23.56,23.66,395105.7258256118,9.0125,9.0469,9.0087,9.0469,395105.7258
2014-04-02 09:45:00,23.67,23.67,23.59,23.65,400095.0344499881,9.0507,9.0507,9.0201,9.0431,400095.0344
2014-04-02 09:50:00,23.65,23.68,23.58,23.59,459491.56569256354,9.0431,9.0546,9.0163,9.0201,459491.5657
2014-04-02 09:55:00,23.59,23.6,23.52,23.53,322879.54383464006,9.0201,9.024,8.9934,8.9972,322879.5438
2014-04-02 10:00:00,23.53,23.59,23.52,23.59,264195.77096697554,8.9972,9.0201,8.9934,9.0201,264195.771
2014-04-02 10:05:00,23.59,23.61,23.57,23.58,194820.62247564743,9.0201,9.0278,9.0125,9.0163,194820.6225
2014-04-02 10:10:00,23.59,23.59,23.5,23.52,234259.9192207175,9.0201,9.0201,8.9857,8.9934,234259.9192
2014-04-02 10:15:00,23.52,23.55,23.51,23.54,165597.5291043003,8.9934,9.0048,8.9895,9.001,165597.5291
2014-04-02 10:20:00,23.54,23.59,23.54,23.58,165122.3568543597,9.001,9.0201,9.001,9.0163,165122.3569
2014-04-02 10:25:00,23.59,23.66,23.58,23.65,444523.63981943455,9.0201,9.0469,9.0163,9.0431,444523.6398
2014-04-02 10:30:00,23.65,23.65,23.59,23.6,229745.78284628177,9.0431,9.0431,9.0201,9.024,229745.7828
2014-04-02 10:35:00,23.6,23.6,23.55,23.55,96459.96673794252,9.024,9.024,9.0048,9.0048,96459.9667
2014-04-02 10:40:00,23.55,23.59,23.53,23.55,242575.4335946781,9.0048,9.0201,8.9972,9.0048,242575.4336
2014-04-02 10:45:00,23.55,23.58,23.53,23.55,124257.5433594678,9.0048,9.0163,8.9972,9.0048,124257.5434
2014-04-02 10:50:00,23.55,23.57,23.54,23.55,83867.90211451652,9.0048,9.0125,9.001,9.0048,83867.9021
2014-04-02 10:55:00,23.55,23.58,23.52,23.57,276787.83559040155,9.0048,9.0163,8.9934,9.0125,276787.8356
2014-04-02 11:00:00,23.58,23.63,23.58,23.61,248990.2589688762,9.0163,9.0354,9.0163,9.0278,248990.259
2014-04-02 11:05:00,23.61,23.61,23.58,23.59,72701.35424091233,9.0278,9.0278,9.0163,9.0201,72701.3542
2014-04-02 11:10:00,23.6,23.6,23.55,23.56,71513.42361606083,9.024,9.024,9.0048,9.0087,71513.4236
2014-04-02 11:15:00,23.55,23.56,23.53,23.55,191969.5889760038,9.0048,9.0087,8.9972,9.0048,191969.589
2014-04-02 11:20:00,23.56,23.57,23.56,23.56,38013.77999524828,9.0087,9.0125,9.0087,9.0087,38013.78
2014-04-02 11:25:00,23.56,23.56,23.53,23.54,103112.37823711096,9.0087,9.0087,8.9972,9.001,103112.3782
2014-04-02 11:30:00,23.54,23.54,23.51,23.51,81254.45473984319,9.001,9.001,8.9895,8.9895,81254.4547
2014-04-02 11:35:00,23.51,23.55,23.51,23.55,103587.55048705156,8.9895,9.0048,8.9895,9.0048,103587.5505
2014-04-02 11:40:00,23.55,23.55,23.52,23.52,52506.53361843668,9.0048,9.0048,8.9934,8.9934,52506.5336
2014-04-02 11:45:00,23.52,23.55,23.52,23.53,310287.47921121406,8.9934,9.0048,8.9934,8.9972,310287.4792
2014-04-02 11:50:00,23.53,23.54,23.52,23.54,57020.66999287242,8.9972,9.001,8.9934,9.001,57020.67
2014-04-02 11:55:00,23.54,23.55,23.52,23.52,81254.45473984319,9.001,9.0048,8.9934,8.9934,81254.4547
2014-04-02 12:00:00,23.52,23.52,23.47,23.47,154906.15348063674,8.9934,8.9934,8.9743,8.9743,154906.1535
2014-04-02 12:05:00,23.47,23.47,23.43,23.47,260156.8068424804,8.9743,8.9743,8.959,8.9743,260156.8068
2014-04-02 12:10:00,23.47,23.49,23.46,23.46,123307.1988595866,8.9743,8.9819,8.9704,8.9704,123307.1989
2014-04-02 12:15:00,23.46,23.49,23.44,23.45,287004.0389641245,8.9704,8.9819,8.9628,8.9666,287004.039
2014-04-02 12:20:00,23.44,23.49,23.44,23.46,164647.1846044191,8.9628,8.9819,8.9628,8.9704,164647.1846
2014-04-02 12:25:00,23.46,23.48,23.46,23.46,83867.90211451652,8.9704,8.9781,8.9704,8.9704,83867.9021
2014-04-02 12:30:00,23.46,23.48,23.45,23.46,101449.27536231883,8.9704,8.9781,8.9666,8.9704,101449.2754
2014-04-02 12:35:00,23.46,23.53,23.44,23.44,354478.4984556902,8.9704,8.9972,8.9628,8.9628,354478.4985
2014-04-02 12:40:00,23.44,23.45,23.44,23.44,106200.99786172489,8.9628,8.9666,8.9628,8.9628,106200.9979
2014-04-02 12:45:00,23.44,23.45,23.44,23.45,74602.04324067474,8.9628,8.9666,8.9628,8.9666,74602.0432
2014-04-02 12:50:00,23.45,23.46,23.42,23.45,107864.100736517,8.9666,8.9704,8.9551,8.9666,107864.1007
2014-04-02 12:55:00,23.45,23.48,23.45,23.47,86243.76336421953,8.9666,8.9781,8.9666,8.9743,86243.7634
2014-04-02 13:00:00,23.47,23.48,23.46,23.46,130197.19648372536,8.9743,8.9781,8.9704,8.9704,130197.1965
2014-04-02 13:05:00,23.47,23.47,23.45,23.46,83867.90211451652,8.9743,8.9743,8.9666,8.9704,83867.9021
2014-04-02 13:10:00,23.46,23.46,23.43,23.45,222855.78522214305,8.9704,8.9704,8.959,8.9666,222855.7852
2014-04-02 13:15:00,23.45,23.45,23.43,23.44,115466.85673556665,8.9666,8.9666,8.959,8.9628,115466.8567
2014-04-02 13:20:00,23.44,23.44,23.39,23.39,376811.59420289856,8.9628,8.9628,8.9437,8.9437,376811.5942
2014-04-02 13:25:00,23.39,23.39,23.31,23.34,436920.8838203849,8.9437,8.9437,8.9131,8.9245,436920.8838
2014-04-02 13:30:00,23.34,23.41,23.33,23.41,163221.6678545973,8.9245,8.9513,8.9207,8.9513,163221.6679
2014-04-02 13:35:00,23.41,23.42,23.36,23.38,237110.95272036115,8.9513,8.9551,8.9322,8.9398,237110.9527
2014-04-02 13:40:00,23.39,23.4,23.36,23.38,155618.91185554763,8.9437,8.9475,8.9322,8.9398,155618.9119
2014-04-02 13:45:00,23.37,23.38,23.33,23.33,578759.800427655,8.936,8.9398,8.9207,8.9207,578759.8004
2014-04-02 13:50:00,23.33,23.34,23.29,23.29,448087.4316939891,8.9207,8.9245,8.9054,8.9054,448087.4317
2014-04-02 13:55:00,23.29,23.33,23.27,23.33,367308.1492040865,8.9054,8.9207,8.8978,8.9207,367308.1492
2014-04-02 14:00:00,23.33,23.37,23.31,23.37,474934.6638156332,8.9207,8.936,8.9131,8.936,474934.6638
2014-04-02 14:05:00,23.37,23.38,23.35,23.36,197671.65597529104,8.936,8.9398,8.9284,8.9322,197671.656
2014-04-02 14:10:00,23.36,23.38,23.35,23.36,119505.82086006178,8.9322,8.9398,8.9284,8.9322,119505.8209
2014-04-02 14:15:00,23.36,23.39,23.35,23.37,120931.3376098836,8.9322,8.9437,8.9284,8.936,120931.3376
2014-04-02 14:20:00,23.37,23.39,23.36,23.36,85768.59111427893,8.936,8.9437,8.9322,8.9322,85768.5911
2014-04-02 14:25:00,23.36,23.38,23.34,23.38,107626.51461154668,8.9322,8.9398,8.9245,8.9398,107626.5146
2014-04-02 14:30:00,23.38,23.38,23.35,23.36,126633.40460917084,8.9398,8.9398,8.9284,8.9322,126633.4046
2014-04-02 14:35:00,23.36,23.37,23.35,23.35,375861.24970301735,8.9322,8.936,8.9284,8.9284,375861.2497
2014-04-02 14:40:00,23.35,23.36,23.33,23.33,110715.1342361606,8.9284,8.9322,8.9207,8.9207,110715.1342
2014-04-02 14:45:00,23.33,23.34,23.31,23.33,164647.1846044191,8.9207,8.9245,8.9131,8.9207,164647.1846
2014-04-02 14:50:00,23.33,23.34,23.32,23.34,110952.72036113092,8.9207,8.9245,8.9169,8.9245,110952.7204
2014-04-02 14:55:00,23.34,23.36,23.32,23.35,167023.04585412212,8.9245,8.9322,8.9169,8.9284,167023.0459
2014-04-02 15:00:00,23.35,23.36,23.33,23.34,295319.55333808507,8.9284,8.9322,8.9207,8.9245,295319.5533
2014-04-02 15:05:00,23.34,23.36,23.34,23.35,108576.8591114279,8.9245,8.9322,8.9245,8.9284,108576.8591
2014-04-02 15:10:00,23.35,23.37,23.33,23.36,162271.3233547161,8.9284,8.936,8.9207,8.9322,162271.3234
2014-04-02 15:15:00,23.36,23.36,23.34,23.36,1030411.0239961988,8.9322,8.9322,8.9245,8.9322,1030411.024
2014-04-02 15:20:00,23.36,23.36,23.35,23.36,241862.6752197672,8.9322,8.9322,8.9284,8.9322,241862.6752
2014-04-02 15:25:00,23.36,23.41,23.35,23.41,353290.56783083867,8.9322,8.9513,8.9284,8.9513,353290.5678
2014-04-02 15:30:00,23.41,23.41,23.36,23.37,330957.47208363033,8.9513,8.9513,8.9322,8.936,330957.4721
2014-04-02 15:35:00,23.37,23.39,23.36,23.36,396768.8287004039,8.936,8.9437,8.9322,8.9322,396768.8287
2014-04-02 15:40:00,23.36,23.38,23.36,23.37,438346.4005702067,8.9322,8.9398,8.9322,8.936,438346.4006
2014-04-02 15:45:00,23.38,23.38,23.35,23.37,546210.5013067237,8.9398,8.9398,8.9284,8.936,546210.5013
2014-04-02 15:50:00,23.37,23.38,23.36,23.36,593252.5540508435,8.936,8.9398,8.9322,8.9322,593252.5541
2014-04-02 15:55:00,23.36,23.38,23.33,23.34,1157282.01473034,8.9322,8.9398,8.9207,8.9245,1157282.0147
2014-04-03 09:30:00,23.15,23.25,23.01,23.02,1856973.1527678785,8.8519,8.8901,8.7984,8.8022,1856973.1528
2014-04-03 09:35:00,23.02,23.02,22.9,22.99,1566880.49417914,8.8022,8.8022,8.7563,8.7907,1566880.4942
2014-04-03 09:40:00,22.99,23.22,22.97,23.15,1028272.748871466,8.7907,8.8787,8.7831,8.8519,1028272.7489
2014-04-03 09:45:00,23.15,23.23,23.07,23.09,608220.4799239725,8.8519,8.8825,8.8213,8.829,608220.4799
2014-04-03 09:50:00,23.09,23.15,23.06,23.15,450938.4651936327,8.829,8.8519,8.8175,8.8519,450938.4652
2014-04-03 09:55:00,23.15,23.18,23.12,23.18,399144.6899501069,8.8519,8.8634,8.8404,8.8634,399144.69
2014-04-03 10:00:00,23.18,23.23,23.14,23.17,621287.716797339,8.8634,8.8825,8.8481,8.8595,621287.7168
2014-04-03 10:05:00,23.17,23.17,23.12,23.12,777856.9731527679,8.8595,8.8595,8.8404,8.8404,777856.9732
2014-04-03 10:10:00,23.12,23.15,23.11,23.14,442622.95081967214,8.8404,8.8519,8.8366,8.8481,442622.9508
2014-04-03 10:15:00,23.14,23.15,23.1,23.12,488001.9006889998,8.8481,8.8519,8.8328,8.8404,488001.9007
2014-04-03 10:20:00,23.12,23.14,23.11,23.14,303397.48158707534,8.8404,8.8481,8.8366,8.8481,303397.4816
2014-04-03 10:25:00,23.14,23.14,23.11,23.13,282727.48871465906,8.8481,8.8481,8.8366,8.8442,282727.4887
2014-04-03 10:30:00,23.13,23.16,23.13,23.14,532668.0921834165,8.8442,8.8557,8.8442,8.8481,532668.0922
2014-04-03 10:35:00,23.14,23.14,23.04,23.05,305535.75671180803,8.8481,8.8481,8.8098,8.8137,305535.7567
2014-04-03 10:40:00,23.05,23.09,23.04,23.05,299358.5174625802,8.8137,8.829,8.8098,8.8137,299358.5175
2014-04-03 10:45:00,23.05,23.05,23.02,23.04,357091.9458303635,8.8137,8.8137,8.8022,8.8098,357091.9458
2014-04-03 10:50:00,23.04,23.07,23.04,23.06,271323.3547160846,8.8098,8.8213,8.8098,8.8175,271323.3547
2014-04-03 10:55:00,23.06,23.09,23.04,23.09,211926.8234735092,8.8175,8.829,8.8098,8.829,211926.8235
2014-04-03 11:00:00,23.09,23.12,23.07,23.12,182941.3162271324,8.829,8.8404,8.8213,8.8404,182941.3162
2014-04-03 11:05:00,23.12,23.12,23.09,23.1,138037.53860774531,8.8404,8.8404,8.829,8.8328,138037.5386
2014-04-03 11:10:00,23.1,23.12,23.1,23.11,173675.45735329058,8.8328,8.8404,8.8328,8.8366,173675.4574
2014-04-03 11:15:00,23.11,23.12,23.09,23.11,99073.41411261582,8.8366,8.8404,8.829,8.8366,99073.4141
2014-04-03 11:20:00,23.11,23.13,23.09,23.09,111665.4787360418,8.8366,8.8442,8.829,8.829,111665.4787
2014-04-03 11:25:00,23.09,23.11,23.09,23.09,110952.72036113092,8.829,8.8366,8.829,8.829,110952.7204
2014-04-03 11:30:00,23.09,23.09,23.04,23.04,209075.78997386555,8.829,8.829,8.8098,8.8098,209075.79
2014-04-03 11:35:00,23.04,23.09,23.04,23.09,129484.43810881444,8.8098,8.829,8.8098,8.829,129484.4381
2014-04-03 11:40:00,23.1,23.1,23.07,23.08,169636.49322879544,8.8328,8.8328,8.8213,8.8251,169636.4932
2014-04-03 11:45:00,23.08,23.08,23.04,23.04,128534.09360893324,8.8251,8.8251,8.8098,8.8098,128534.0936
2014-04-03 11:50:00,23.04,23.05,23.03,23.04,192207.1751009741,8.8098,8.8137,8.806,8.8098,192207.1751
2014-04-03 11:55:00,23.04,23.08,23.03,23.06,146115.46685673558,8.8098,8.8251,8.806,8.8175,146115.4669
2014-04-03 12:00:00,23.06,23.1,23.05,23.1,171537.18222855785,8.8175,8.8328,8.8137,8.8328,171537.1822
2014-04-03 12:05:00,23.1,23.11,23.08,23.08,154906.15348063674,8.8328,8.8366,8.8251,8.8251,154906.1535
2014-04-03 12:10:00,23.08,23.09,23.08,23.09,40864.813494891896,8.8251,8.829,8.8251,8.829,40864.8135
2014-04-03 12:15:00,23.09,23.09,23.05,23.07,106676.17011166547,8.829,8.829,8.8137,8.8213,106676.1701
2014-04-03 12:20:00,23.07,23.07,23.06,23.06,64148.25374198147,8.8213,8.8213,8.8175,8.8175,64148.2537
2014-04-03 12:25:00,23.06,23.06,23.03,23.05,113803.75386077454,8.8175,8.8175,8.806,8.8137,113803.7539
2014-04-03 12:30:00,23.05,23.06,23.03,23.04,63197.90924210026,8.8137,8.8175,8.806,8.8098,63197.9092
2014-04-03 12:35:00,23.04,23.04,22.98,22.98,193632.6918507959,8.8098,8.8098,8.7869,8.7869,193632.6919
2014-04-03 12:40:00,22.98,23.03,22.98,23.01,174388.21572820147,8.7869,8.806,8.7869,8.7984,174388.2157
2014-04-03 12:45:00,23.01,23.04,22.98,22.99,107151.34236160608,8.7984,8.8098,8.7869,8.7907,107151.3424
2014-04-03 12:50:00,22.99,23.02,22.99,23.01,117842.71798526966,8.7907,8.8022,8.7907,8.7984,117842.718
2014-04-03 12:55:00,23.01,23.01,22.99,22.99,100974.10311237824,8.7984,8.7984,8.7907,8.7907,100974.1031
2014-04-03 13:00:00,22.99,22.99,22.97,22.97,157994.77310525067,8.7907,8.7907,8.7831,8.7831,157994.7731
2014-04-03 13:05:00,22.97,23.03,22.96,23.03,201235.4478498456,8.7831,8.806,8.7792,8.806,201235.4478
2014-04-03 13:10:00,23.04,23.08,23.03,23.07,144452.36398194346,8.8098,8.8251,8.806,8.8213,144452.364
2014-04-03 13:15:00,23.07,23.07,23.05,23.07,71751.00974103113,8.8213,8.8213,8.8137,8.8213,71751.0097
2014-04-03 13:20:00,23.07,23.09,23.06,23.09,132097.88548348777,8.8213,8.829,8.8175,8.829,132097.8855
2014-04-03 13:25:00,23.09,23.11,23.08,23.08,194583.0363506772,8.829,8.8366,8.8251,8.8251,194583.0364
2014-04-03 13:30:00,23.08,23.09,23.05,23.06,121406.5098598242,8.8251,8.829,8.8137,8.8175,121406.5099
2014-04-03 13:35:00,23.06,23.06,23.01,23.01,116892.37348538844,8.8175,8.8175,8.7984,8.7984,116892.3735
2014-04-03 13:40:00,23.01,23.07,23.01,23.07,151104.7754811119,8.7984,8.8213,8.7984,8.8213,151104.7755
2014-04-03 13:45:00,23.07,23.08,23.06,23.08,125683.06010928962,8.8213,8.8251,8.8175,8.8251,125683.0601
2014-04-03 13:50:00,23.08,23.09,23.07,23.08,167735.80422903303,8.8251,8.829,8.8213,8.8251,167735.8042
2014-04-03 13:55:00,23.07,23.08,23.03,23.03,131147.54098360657,8.8213,8.8251,8.806,8.806,131147.541
2014-04-03 14:00:00,23.03,23.03,23.01,23.01,124257.5433594678,8.806,8.806,8.7984,8.7984,124257.5434
2014-04-03 14:05:00,23.01,23.02,22.97,22.98,631979.0924210027,8.7984,8.8022,8.7831,8.7869,631979.0924
2014-04-03 14:10:00,22.98,22.99,22.96,22.96,493703.967688287,8.7869,8.7907,8.7792,8.7792,493703.9677
2014-04-03 14:15:00,22.96,22.96,22.95,22.96,90282.72748871466,8.7792,8.7792,8.7754,8.7792,90282.7275
2014-04-03 14:20:00,22.96,22.96,22.95,22.96,206699.9287241625,8.7792,8.7792,8.7754,8.7792,206699.9287
2014-04-03 14:25:00,22.96,22.96,22.93,22.93,189593.7277263008,8.7792,8.7792,8.7678,8.7678,189593.7277
2014-04-03 14:30:00,22.93,22.93,22.88,22.89,453789.4986932763,8.7678,8.7678,8.7487,8.7525,453789.4987
2014-04-03 14:35:00,22.89,22.92,22.87,22.88,410548.8239486814,8.7525,8.7639,8.7448,8.7487,410548.8239
2014-04-03 14:40:00,22.88,22.9,22.85,22.9,446424.32881919696,8.7487,8.7563,8.7372,8.7563,446424.3288
2014-04-03 14:45:00,22.9,22.95,22.9,22.93,253504.39534331195,8.7563,8.7754,8.7563,8.7678,253504.3953
2014-04-03 14:50:00,22.93,22.94,22.92,22.93,233071.988595866,8.7678,8.7716,8.7639,8.7678,233071.9886
2014-04-03 14:55:00,22.93,22.94,22.92,22.93,248990.2589688762,8.7678,8.7716,8.7639,8.7678,248990.259
2014-04-03 15:00:00,22.94,22.96,22.94,22.96,120456.16535994298,8.7716,8.7792,8.7716,8.7792,120456.1654
2014-04-03 15:05:00,22.96,22.96,22.94,22.95,181990.9717272512,8.7792,8.7792,8.7716,8.7754,181990.9717
2014-04-03 15:10:00,22.95,22.96,22.94,22.96,225469.23259681635,8.7754,8.7792,8.7716,8.7792,225469.2326
2014-04-03 15:15:00,22.96,22.96,22.93,22.93,331195.0582086006,8.7792,8.7792,8.7678,8.7678,331195.0582
2014-04-03 15:20:00,22.93,22.93,22.91,22.91,232359.2302209551,8.7678,8.7678,8.7601,8.7601,232359.2302
2014-04-03 15:25:00,22.91,22.94,22.91,22.94,417201.23544784985,8.7601,8.7716,8.7601,8.7716,417201.2354
2014-04-03 15:30:00,22.94,22.98,22.93,22.98,370396.7688287004,8.7716,8.7869,8.7678,8.7869,370396.7688
2014-04-03 15:35:00,22.97,22.99,22.96,22.98,392729.8645759088,8.7831,8.7907,8.7792,8.7869,392729.8646
2014-04-03 15:40:00,22.98,22.99,22.96,22.97,580422.9033024472,8.7869,8.7907,8.7792,8.7831,580422.9033
2014-04-03 15:45:00,22.97,23.02,22.97,23.02,529341.8864338322,8.7831,8.8022,8.7831,8.8022,529341.8864
2014-04-03 15:50:00,23.01,23.04,23.0,23.0,548111.1903064861,8.7984,8.8098,8.7945,8.7945,548111.1903
2014-04-03 15:55:00,23.0,23.01,22.96,22.97,1051793.775243526,8.7945,8.7984,8.7792,8.7831,1051793.7752
2014-04-04 09:30:00,23.22,23.36,23.15,23.17,866001.4255167498,8.8787,8.9322,8.8519,8.8595,866001.4255
2014-04-04 09:35:00,23.17,23.19,23.11,23.16,327393.6802090758,8.8595,8.8672,8.8366,8.8557,327393.6802
2014-04-04 09:40:00,23.15,23.16,23.0,23.01,417438.8215728201,8.8519,8.8557,8.7945,8.7984,417438.8216
2014-04-04 09:45:00,23.0,23.03,22.92,22.98,448562.60394392966,8.7945,8.806,8.7639,8.7869,448562.6039
2014-04-04 09:50:00,22.98,23.03,22.89,22.91,411499.1684485626,8.7869,8.806,8.7525,8.7601,411499.1684
2014-04-04 09:55:00,22.9,23.12,22.87,23.06,431218.8168210976,8.7563,8.8404,8.7448,8.8175,431218.8168
2014-04-04 10:00:00,23.06,23.13,23.04,23.11,330719.88595866004,8.8175,8.8442,8.8098,8.8366,330719.886
2014-04-04 10:05:00,23.11,23.22,23.11,23.17,382513.6612021858,8.8366,8.8787,8.8366,8.8595,382513.6612
2014-04-04 10:10:00,23.17,23.24,23.15,23.15,275599.90496555,8.8595,8.8863,8.8519,8.8519,275599.905
2014-04-04 10:15:00,23.15,23.15,23.04,23.07,343787.1228320266,8.8519,8.8519,8.8098,8.8213,343787.1228
2014-04-04 10:20:00,23.07,23.09,23.03,23.06,306723.6873366595,8.8213,8.829,8.806,8.8175,306723.6873
2014-04-04 10:25:00,23.05,23.12,23.01,23.12,490377.7619387028,8.8137,8.8404,8.7984,8.8404,490377.7619
2014-04-04 10:30:00,23.11,23.17,23.08,23.14,475172.2499406035,8.8366,8.8595,8.8251,8.8481,475172.2499
2014-04-04 10:35:00,23.14,23.18,23.08,23.08,359467.80708006653,8.8481,8.8634,8.8251,8.8251,359467.8071
2014-04-04 10:40:00,23.08,23.16,23.07,23.11,309099.54858636257,8.8251,8.8557,8.8213,8.8366,309099.5486
2014-04-04 10:45:00,23.11,23.13,23.07,23.11,330719.88595866004,8.8366,8.8442,8.8213,8.8366,330719.886
2014-04-04 10:50:00,23.11,23.15,23.09,23.12,295319.55333808507,8.8366,8.8519,8.829,8.8404,295319.5533
2014-04-04 10:55:00,23.12,23.13,23.0,23.03,195770.96697552863,8.8404,8.8442,8.7945,8.806,195770.967
2014-04-04 11:00:00,23.03,23.05,23.0,23.01,231646.4718460442,8.806,8.8137,8.7945,8.7984,231646.4718
2014-04-04 11:05:00,23.01,23.03,22.97,22.98,229270.6105963412,8.7984,8.806,8.7831,8.7869,229270.6106
2014-04-04 11:10:00,22.97,23.01,22.94,22.96,280114.04133998574,8.7831,8.7984,8.7716,8.7792,280114.0413
2014-04-04 11:15:00,22.96,22.96,22.88,22.9,304822.9983368971,8.7792,8.7792,8.7487,8.7563,304822.9983
2014-04-04 11:20:00,22.9,22.93,22.85,22.87,432406.7474459492,8.7563,8.7678,8.7372,8.7448,432406.7474
2014-04-04 11:25:00,22.86,22.92,22.85,22.91,397244.0009503445,8.741,8.7639,8.7372,8.7601,397244.001
2014-04-04 11:30:00,22.91,22.95,22.91,22.93,342599.19220717513,8.7601,8.7754,8.7601,8.7678,342599.1922
2014-04-04 11:35:00,22.93,22.93,22.88,22.91,406747.4459491566,8.7678,8.7678,8.7487,8.7601,406747.4459
2014-04-04 11:40:00,22.91,22.91,22.85,22.85,242100.26134473743,8.7601,8.7601,8.7372,8.7372,242100.2613
2014-04-04 11:45:00,22.85,22.85,22.77,22.82,539320.503682585,8.7372,8.7372,8.7066,8.7257,539320.5037
2014-04-04 11:50:00,22.82,22.86,22.82,22.85,327156.0940841055,8.7257,8.741,8.7257,8.7372,327156.0941
2014-04-04 11:55:00,22.85,22.91,22.83,22.9,101449.27536231883,8.7372,8.7601,8.7295,8.7563,101449.2754
2014-04-04 12:00:00,22.89,22.89,22.79,22.8,351865.0510810169,8.7525,8.7525,8.7142,8.7181,351865.0511
2014-04-04 12:05:00,22.79,22.83,22.78,22.8,161558.56497980517,8.7142,8.7295,8.7104,8.7181,161558.565
2014-04-04 12:10:00,22.81,22.81,22.76,22.77,258018.53171774768,8.7219,8.7219,8.7028,8.7066,258018.5317
2014-04-04 12:15:00,22.77,22.85,22.77,22.85,151817.5338560228,8.7066,8.7372,8.7066,8.7372,151817.5339
2014-04-04 12:20:00,22.85,22.91,22.84,22.88,122356.8543597054,8.7372,8.7601,8.7334,8.7487,122356.8544
2014-04-04 12:25:00,22.88,22.9,22.85,22.88,205749.5842242813,8.7487,8.7563,8.7372,8.7487,205749.5842
2014-04-04 12:30:00,22.88,22.94,22.88,22.94,341173.6754573533,8.7487,8.7716,8.7487,8.7716,341173.6755
2014-04-04 12:35:00,22.94,22.96,22.92,22.95,348776.43145640293,8.7716,8.7792,8.7639,8.7754,348776.4315
2014-04-04 12:40:00,22.95,22.96,22.93,22.94,272036.11309099547,8.7754,8.7792,8.7678,8.7716,272036.1131
2014-04-04 12:45:00,22.94,22.96,22.92,22.94,607032.5492991209,8.7716,8.7792,8.7639,8.7716,607032.5493
2014-04-04 12:50:00,22.94,22.97,22.92,22.95,828462.8177714421,8.7716,8.7831,8.7639,8.7754,828462.8178
2014-04-04 12:55:00,22.94,22.96,22.91,22.92,406034.6875742457,8.7716,8.7792,8.7601,8.7639,406034.6876
2014-04-04 13:00:00,22.92,22.97,22.88,22.96,483487.76431456406,8.7639,8.7831,8.7487,8.7792,483487.7643
2014-04-04 13:05:00,22.97,22.99,22.94,22.98,177476.8353528154,8.7831,8.7907,8.7716,8.7869,177476.8354
2014-04-04 13:10:00,22.98,22.98,22.94,22.97,200760.27559990497,8.7869,8.7869,8.7716,8.7831,200760.2756
2014-04-04 13:15:00,22.97,22.97,22.94,22.96,291518.17533856025,8.7831,8.7831,8.7716,8.7792,291518.1753
2014-04-04 13:20:00,22.96,22.96,22.94,22.95,421715.3718222856,8.7792,8.7792,8.7716,8.7754,421715.3718
2014-04-04 13:25:00,22.96,22.98,22.96,22.96,152055.11998099313,8.7792,8.7869,8.7792,8.7792,152055.12
2014-04-04 13:30:00,22.96,22.97,22.94,22.94,236873.36659539083,8.7792,8.7831,8.7716,8.7716,236873.3666
2014-04-04 13:35:00,22.94,22.99,22.94,22.95,348063.6730814921,8.7716,8.7907,8.7716,8.7754,348063.6731
2014-04-04 13:40:00,22.95,22.96,22.92,22.92,436683.29769541457,8.7754,8.7792,8.7639,8.7639,436683.2977
2014-04-04 13:45:00,22.92,22.94,22.9,22.91,282252.3164647185,8.7639,8.7716,8.7563,8.7601,282252.3165
2014-04-04 13:50:00,22.91,22.95,22.9,22.94,197671.65597529104,8.7601,8.7754,8.7563,8.7716,197671.656
2014-04-04 13:55:00,22.94,22.95,22.89,22.9,515799.4773105251,8.7716,8.7754,8.7525,8.7563,515799.4773
2014-04-04 14:00:00,22.89,22.91,22.83,22.84,395818.4842005227,8.7525,8.7601,8.7295,8.7334,395818.4842
2014-04-04 14:05:00,22.84,22.85,22.8,22.82,368258.4937039677,8.7334,8.7372,8.7181,8.7257,368258.4937
2014-04-04 14:10:00,22.83,22.85,22.8,22.83,173913.04347826086,8.7295,8.7372,8.7181,8.7295,173913.0435
2014-04-04 14:15:00,22.83,22.88,22.83,22.85,369208.8382038489,8.7295,8.7487,8.7295,8.7372,369208.8382
2014-04-04 14:20:00,22.85,22.86,22.83,22.85,604419.1019244476,8.7372,8.741,8.7295,8.7372,604419.1019
2014-04-04 14:25:00,22.85,22.88,22.83,22.85,417201.23544784985,8.7372,8.7487,8.7295,8.7372,417201.2354
2014-04-04 14:30:00,22.85,22.86,22.85,22.85,320741.26870990737,8.7372,8.741,8.7372,8.7372,320741.2687
2014-04-04 14:35:00,22.86,22.86,22.8,22.82,359467.80708006653,8.741,8.741,8.7181,8.7257,359467.8071
2014-04-04 14:40:00,22.81,22.83,22.75,22.75,683297.6954145879,8.7219,8.7295,8.6989,8.6989,683297.6954
2014-04-04 14:45:00,22.75,22.79,22.72,22.79,784984.5569018769,8.6989,8.7142,8.6875,8.7142,784984.5569
2014-04-04 14:50:00,22.79,22.79,22.75,22.76,415775.71869802807,8.7142,8.7142,8.6989,8.7028,415775.7187
2014-04-04 14:55:00,22.76,22.77,22.75,22.77,399144.6899501069,8.7028,8.7066,8.6989,8.7066,399144.69
2014-04-04 15:00:00,22.77,22.77,22.73,22.73,727251.1285340936,8.7066,8.7066,8.6913,8.6913,727251.1285
2014-04-04 15:05:00,22.73,22.76,22.72,22.75,804941.7913993823,8.6913,8.7028,8.6875,8.6989,804941.7914
2014-04-04 15:10:00,22.75,22.77,22.75,22.77,419577.0966975529,8.6989,8.7066,8.6989,8.7066,419577.0967
2014-04-04 15:15:00,22.77,22.81,22.74,22.81,409836.0655737705,8.7066,8.7219,8.6951,8.7219,409836.0656
2014-04-04 15:20:00,22.81,22.82,22.78,22.79,421002.61344737466,8.7219,8.7257,8.7104,8.7142,421002.6134
2014-04-04 15:25:00,22.79,22.8,22.76,22.77,525778.0945592778,8.7142,8.7181,8.7028,8.7066,525778.0946
2014-04-04 15:30:00,22.77,23.15,22.76,22.76,768828.7004038964,8.7066,8.8519,8.7028,8.7028,768828.7004
2014-04-04 15:35:00,22.76,22.78,22.76,22.77,623901.1641720124,8.7028,8.7104,8.7028,8.7066,623901.1642
2014-04-04 15:40:00,22.77,22.78,22.67,22.68,852934.1886433832,8.7066,8.7104,8.6684,8.6722,852934.1886
2014-04-04 15:45:00,22.68,22.77,22.68,22.76,792587.3129009266,8.6722,8.7066,8.6722,8.7028,792587.3129
2014-04-04 15:50:00,22.76,22.76,22.72,22.74,1330719.8859586602,8.7028,8.7028,8.6875,8.6951,1330719.886
2014-04-04 15:55:00,22.74,22.76,22.73,22.73,1550487.051556189,8.6951,8.7028,8.6913,8.6913,1550487.0516
2014-04-07 09:30:00,22.75,22.78,22.67,22.69,923497.2677595628,8.6989,8.7104,8.6684,8.676,923497.2678
2014-04-07 09:35:00,22.69,22.7,22.64,22.66,527916.3696840105,8.676,8.6798,8.6569,8.6645,527916.3697
2014-04-07 09:40:00,22.66,22.67,22.52,22.52,1273224.043715847,8.6645,8.6684,8.611,8.611,1273224.0437
2014-04-07 09:45:00,22.52,22.59,22.52,22.53,598717.0349251603,8.611,8.6378,8.611,8.6148,598717.0349
2014-04-07 09:50:00,22.54,22.55,22.52,22.52,730339.7481587075,8.6186,8.6225,8.611,8.611,730339.7482
2014-04-07 09:55:00,22.52,22.59,22.5,22.57,741268.7099073414,8.611,8.6378,8.6034,8.6301,741268.7099
2014-04-07 10:00:00,22.57,22.57,22.47,22.48,458541.2211926824,8.6301,8.6301,8.5919,8.5957,458541.2212
2014-04-07 10:05:00,22.48,22.61,22.48,22.59,509622.2380612972,8.5957,8.6454,8.5957,8.6378,509622.2381
2014-04-07 10:10:00,22.6,22.64,22.56,22.64,693751.484913281,8.6416,8.6569,8.6263,8.6569,693751.4849
2014-04-07 10:15:00,22.64,22.71,22.62,22.69,680209.0757899738,8.6569,8.6837,8.6492,8.676,680209.0758
2014-04-07 10:20:00,22.69,22.7,22.64,22.68,377049.1803278689,8.676,8.6798,8.6569,8.6722,377049.1803
2014-04-07 10:25:00,22.69,22.72,22.62,22.63,366120.21857923496,8.676,8.6875,8.6492,8.6531,366120.2186
2014-04-07 10:30:00,22.62,22.65,22.6,22.65,510097.41031123785,8.6492,8.6607,8.6416,8.6607,510097.4103
2014-04-07 10:35:00,22.65,22.66,22.53,22.56,264908.52934188646,8.6607,8.6645,8.6148,8.6263,264908.5293
2014-04-07 10:40:00,22.56,22.63,22.53,22.62,180565.45497742933,8.6263,8.6531,8.6148,8.6492,180565.455
2014-04-07 10:45:00,22.63,22.64,22.57,22.59,205749.5842242813,8.6531,8.6569,8.6301,8.6378,205749.5842
2014-04-07 10:50:00,22.59,22.6,22.54,22.55,262770.2542171537,8.6378,8.6416,8.6186,8.6225,262770.2542
2014-04-07 10:55:00,22.55,22.56,22.51,22.52,478023.2834402471,8.6225,8.6263,8.6072,8.611,478023.2834
2014-04-07 11:00:00,22.52,22.59,22.51,22.56,459966.7379425042,8.611,8.6378,8.6072,8.6263,459966.7379
2014-04-07 11:05:00,22.56,22.56,22.51,22.52,370871.941078641,8.6263,8.6263,8.6072,8.611,370871.9411
2014-04-07 11:10:00,22.52,22.55,22.52,22.54,433594.6780708007,8.611,8.6225,8.611,8.6186,433594.6781
2014-04-07 11:15:00,22.55,22.56,22.48,22.53,1178902.3521026373,8.6225,8.6263,8.5957,8.6148,1178902.3521
2014-04-07 11:20:00,22.53,22.54,22.49,22.52,339748.15870753146,8.6148,8.6186,8.5995,8.611,339748.1587
2014-04-07 11:25:00,22.52,22.53,22.47,22.48,679258.7312900927,8.611,8.6148,8.5919,8.5957,679258.7313
2014-04-07 11:30:00,22.48,22.53,22.48,22.53,347350.9147065812,8.5957,8.6148,8.5957,8.6148,347350.9147
2014-04-07 11:35:00,22.53,22.54,22.45,22.47,301971.9648372535,8.6148,8.6186,8.5842,8.5919,301971.9648
2014-04-07 11:40:00,22.47,22.47,22.4,22.41,568543.597053932,8.5919,8.5919,8.5651,8.5689,568543.5971
2014-04-07 11:45:00,22.41,22.43,22.38,22.38,524590.1639344263,8.5689,8.5766,8.5575,8.5575,524590.1639
2014-04-07 11:50:00,22.38,22.38,22.35,22.36,270135.42409123306,8.5575,8.5575,8.546,8.5498,270135.4241
2014-04-07 11:55:00,22.36,22.41,22.33,22.4,523877.40555951535,8.5498,8.5689,8.5384,8.5651,523877.4056
2014-04-07 12:00:00,22.4,22.46,22.39,22.46,238774.05559515324,8.5651,8.5881,8.5613,8.5881,238774.0556
2014-04-07 12:05:00,22.46,22.46,22.4,22.4,115229.27061059634,8.5881,8.5881,8.5651,8.5651,115229.2706
2014-04-07 12:10:00,22.4,22.43,22.37,22.39,195295.79472558803,8.5651,8.5766,8.5536,8.5613,195295.7947
2014-04-07 12:15:00,22.39,22.39,22.33,22.35,264433.3570919458,8.5613,8.5613,8.5384,8.546,264433.3571
2014-04-07 12:20:00,22.35,22.42,22.35,22.42,209075.78997386555,8.546,8.5728,8.546,8.5728,209075.79
2014-04-07 12:25:00,22.42,22.56,22.4,22.43,510334.99643620814,8.5728,8.6263,8.5651,8.5766,510334.9964
2014-04-07 12:30:00,22.42,22.46,22.4,22.45,392492.27845093847,8.5728,8.5881,8.5651,8.5842,392492.2785
2014-04-07 12:35:00,22.45,22.49,22.43,22.47,251128.53409360893,8.5842,8.5995,8.5766,8.5919,251128.5341
2014-04-07 12:40:00,22.48,22.5,22.44,22.45,217153.7182228558,8.5957,8.6034,8.5804,8.5842,217153.7182
2014-04-07 12:45:00,22.44,22.45,22.4,22.4,98835.82798764552,8.5804,8.5842,8.5651,8.5651,98835.828
2014-04-07 12:50:00,22.4,22.44,22.4,22.44,101924.44761225944,8.5651,8.5804,8.5651,8.5804,101924.4476
2014-04-07 12:55:00,22.44,22.48,22.43,22.48,157519.60085531004,8.5804,8.5957,8.5766,8.5957,157519.6009
2014-04-07 13:00:00,22.47,22.48,22.45,22.47,94559.2777381801,8.5919,8.5957,8.5842,8.5919,94559.2777
2014-04-07 13:05:00,22.47,22.47,22.38,22.39,272036.11309099547,8.5919,8.5919,8.5575,8.5613,272036.1131
2014-04-07 13:10:00,22.39,22.4,22.34,22.35,318127.82133523404,8.5613,8.5651,8.5422,8.546,318127.8213
2014-04-07 13:15:00,22.35,22.38,22.35,22.37,175100.97410311238,8.546,8.5575,8.546,8.5536,175100.9741
2014-04-07 13:20:00,22.36,22.37,22.35,22.36,387027.7975766215,8.5498,8.5536,8.546,8.5498,387027.7976
2014-04-07 13:25:00,22.36,22.38,22.35,22.36,182228.55785222145,8.5498,8.5575,8.546,8.5498,182228.5579
2014-04-07 13:30:00,22.36,22.36,22.31,22.31,334046.09170824423,8.5498,8.5498,8.5307,8.5307,334046.0917
2014-04-07 13:35:00,22.31,22.33,22.31,22.31,347113.32858161087,8.5307,8.5384,8.5307,8.5307,347113.3286
2014-04-07 13:40:00,22.31,22.36,22.31,22.34,236635.7804704205,8.5307,8.5498,8.5307,8.5422,236635.7805
2014-04-07 13:45:00,22.34,22.4,22.34,22.4,222618.1990971728,8.5422,8.5651,8.5422,8.5651,222618.1991
2014-04-07 13:50:00,22.4,22.41,22.38,22.39,182228.55785222145,8.5651,8.5689,8.5575,8.5613,182228.5579
2014-04-07 13:55:00,22.39,22.4,22.38,22.38,156569.25635542884,8.5613,8.5651,8.5575,8.5575,156569.2564
2014-04-07 14:00:00,22.38,22.41,22.38,22.4,227369.9215965788,8.5575,8.5689,8.5575,8.5651,227369.9216
2014-04-07 14:05:00,22.4,22.4,22.34,22.35,342599.19220717513,8.5651,8.5651,8.5422,8.546,342599.1922
2014-04-07 14:10:00,22.34,22.36,22.33,22.35,224281.30197196483,8.5422,8.5498,8.5384,8.546,224281.302
2014-04-07 14:15:00,22.35,22.35,22.31,22.31,465668.8049417914,8.546,8.546,8.5307,8.5307,465668.8049
2014-04-07 14:20:00,22.31,22.34,22.31,22.32,407460.2043240675,8.5307,8.5422,8.5307,8.5345,407460.2043
2014-04-07 14:25:00,22.32,22.35,22.32,22.34,868139.7006414826,8.5345,8.546,8.5345,8.5422,868139.7006
2014-04-07 14:30:00,22.34,22.35,22.32,22.32,248752.67284390592,8.5422,8.546,8.5345,8.5345,248752.6728
2014-04-07 14:35:00,22.31,22.36,22.31,22.33,311237.82371109526,8.5307,8.5498,8.5307,8.5384,311237.8237
2014-04-07 14:40:00,22.34,22.38,22.33,22.38,354240.9123307199,8.5422,8.5575,8.5384,8.5575,354240.9123
2014-04-07 14:45:00,22.38,22.4,22.35,22.36,505820.8600617724,8.5575,8.5651,8.546,8.5498,505820.8601
2014-04-07 14:50:00,22.36,22.4,22.35,22.39,363744.357329532,8.5498,8.5651,8.546,8.5613,363744.3573
2014-04-07 14:55:00,22.39,22.41,22.33,22.33,443098.1230696127,8.5613,8.5689,8.5384,8.5384,443098.1231
2014-04-07 15:00:00,22.33,22.37,22.31,22.32,409123.3071988596,8.5384,8.5536,8.5307,8.5345,409123.3072
2014-04-07 15:05:00,22.32,22.35,22.31,22.35,412211.9268234736,8.5345,8.546,8.5307,8.546,412211.9268
2014-04-07 15:10:00,22.35,22.42,22.32,22.41,370396.7688287004,8.546,8.5728,8.5345,8.5689,370396.7688
2014-04-07 15:15:00,22.42,22.42,22.36,22.38,728201.4730339749,8.5728,8.5728,8.5498,8.5575,728201.473
2014-04-07 15:20:00,22.38,22.38,22.32,22.32,457590.87669280113,8.5575,8.5575,8.5345,8.5345,457590.8767
2014-04-07 15:25:00,22.32,22.4,22.32,22.39,485388.45331432647,8.5345,8.5651,8.5345,8.5613,485388.4533
2014-04-07 15:30:00,22.39,22.39,22.35,22.35,418151.5799477311,8.5613,8.5613,8.546,8.546,418151.5799
2014-04-07 15:35:00,22.35,22.38,22.32,22.33,497030.1734378712,8.546,8.5575,8.5345,8.5384,497030.1734
2014-04-07 15:40:00,22.33,22.35,22.32,22.35,700403.8964124495,8.5384,8.546,8.5345,8.546,700403.8964
2014-04-07 15:45:00,22.35,22.35,22.31,22.32,944642.4328819196,8.546,8.546,8.5307,8.5345,944642.4329
2014-04-07 15:50:00,22.31,22.32,22.25,22.26,1659063.910667617,8.5307,8.5345,8.5078,8.5116,1659063.9107
2014-04-07 15:55:00,22.27,22.32,22.26,22.29,1482775.0059396531,8.5154,8.5345,8.5116,8.5231,1482775.0059
2014-04-08 09:30:00,22.64,22.66,22.47,22.57,1211926.8234735092,8.6569,8.6645,8.5919,8.6301,1211926.8235
2014-04-08 09:35:00,22.57,22.82,22.56,22.78,1289379.9002138276,8.6301,8.7257,8.6263,8.7104,1289379.9002
2014-04-08 09:40:00,22.78,22.93,22.75,22.77,1199809.9311000237,8.7104,8.7678,8.6989,8.7066,1199809.9311
2014-04-08 09:45:00,22.76,22.76,22.68,22.72,1224518.888096935,8.7028,8.7028,8.6722,8.6875,1224518.8881
2014-04-08 09:50:00,22.72,22.77,22.7,22.74,1542884.2955571394,8.6875,8.7066,8.6798,8.6951,1542884.2956
2014-04-08 09:55:00,22.74,22.75,22.7,22.7,1239486.8139700645,8.6951,8.6989,8.6798,8.6798,1239486.814
2014-04-08 10:00:00,22.7,22.75,22.67,22.73,1305060.584461867,8.6798,8.6989,8.6684,8.6913,1305060.5845
2014-04-08 10:05:00,22.73,22.83,22.72,22.83,1885008.315514374,8.6913,8.7295,8.6875,8.7295,1885008.3155
2014-04-08 10:10:00,22.83,22.84,22.77,22.84,480161.5585649798,8.7295,8.7334,8.7066,8.7334,480161.5586
2014-04-08 10:15:00,22.84,22.93,22.83,22.85,958422.4281301972,8.7334,8.7678,8.7295,8.7372,958422.4281
2014-04-08 10:20:00,22.85,22.87,22.64,22.67,717747.6835352816,8.7372,8.7448,8.6569,8.6684,717747.6835
2014-04-08 10:25:00,22.68,22.76,22.68,22.72,1211689.2373485388,8.6722,8.7028,8.6722,8.6875,1211689.2373
2014-04-08 10:30:00,22.72,22.82,22.7,22.81,473033.9748158708,8.6875,8.7257,8.6798,8.7219,473033.9748
2014-04-08 10:35:00,22.81,22.87,22.8,22.86,388928.48657638393,8.7219,8.7448,8.7181,8.741,388928.4866
2014-04-08 10:40:00,22.86,22.87,22.78,22.86,701116.6547873605,8.741,8.7448,8.7104,8.741,701116.6548
2014-04-08 10:45:00,22.86,22.94,22.86,22.93,624376.3364219529,8.741,8.7716,8.741,8.7678,624376.3364
2014-04-08 10:50:00,22.93,23.01,22.93,22.97,364457.1157044429,8.7678,8.7984,8.7678,8.7831,364457.1157
2014-04-08 10:55:00,22.97,23.0,22.91,22.92,423140.8885721074,8.7831,8.7945,8.7601,8.7639,423140.8886
2014-04-08 11:00:00,22.92,22.97,22.91,22.96,356141.6013304823,8.7639,8.7831,8.7601,8.7792,356141.6013
2014-04-08 11:05:00,22.96,22.98,22.95,22.98,234735.0914706581,8.7792,8.7869,8.7754,8.7869,234735.0915
2014-04-08 11:10:00,22.98,22.98,22.91,22.93,309099.54858636257,8.7869,8.7869,8.7601,8.7678,309099.5486
2014-04-08 11:15:00,22.93,23.0,22.92,22.99,328581.6108339273,8.7678,8.7945,8.7639,8.7907,328581.6108
2014-04-08 11:20:00,22.99,23.0,22.97,22.99,368258.4937039677,8.7907,8.7945,8.7831,8.7907,368258.4937
2014-04-08 11:25:00,22.99,23.0,22.97,22.98,288429.5557139463,8.7907,8.7945,8.7831,8.7869,288429.5557
2014-04-08 11:30:00,22.98,22.99,22.96,22.96,385127.1085768591,8.7869,8.7907,8.7792,8.7792,385127.1086
2014-04-08 11:35:00,22.96,22.97,22.87,22.87,789973.8655262532,8.7792,8.7831,8.7448,8.7448,789973.8655
2014-04-08 11:40:00,22.87,22.9,22.81,22.83,613922.5469232597,8.7448,8.7563,8.7219,8.7295,613922.5469
2014-04-08 11:45:00,22.82,22.87,22.77,22.79,442622.95081967214,8.7257,8.7448,8.7066,8.7142,442622.9508
2014-04-08 11:50:00,22.79,22.9,22.78,22.9,831076.2651461154,8.7142,8.7563,8.7104,8.7563,831076.2651
2014-04-08 11:55:00,22.9,22.92,22.88,22.91,358042.2903302447,8.7563,8.7639,8.7487,8.7601,358042.2903
2014-04-08 12:00:00,22.9,22.9,22.87,22.89,263007.84034212405,8.7563,8.7563,8.7448,8.7525,263007.8403
2014-04-08 12:05:00,22.89,22.93,22.89,22.9,364932.2879543835,8.7525,8.7678,8.7525,8.7563,364932.288
2014-04-08 12:10:00,22.9,22.95,22.89,22.95,202660.96459966732,8.7563,8.7754,8.7525,8.7754,202660.9646
2014-04-08 12:15:00,22.95,22.99,22.94,22.99,280351.6274649561,8.7754,8.7907,8.7716,8.7907,280351.6275
2014-04-08 12:20:00,22.99,23.0,22.96,23.0,218104.062722737,8.7907,8.7945,8.7792,8.7945,218104.0627
2014-04-08 12:25:00,23.0,23.05,22.99,23.04,252791.63696840103,8.7945,8.8137,8.7907,8.8098,252791.637
2014-04-08 12:30:00,23.04,23.05,23.02,23.04,272273.6992159658,8.8098,8.8137,8.8022,8.8098,272273.6992
2014-04-08 12:35:00,23.04,23.06,23.03,23.03,287954.3834640057,8.8098,8.8175,8.806,8.806,287954.3835
2014-04-08 12:40:00,23.03,23.05,22.97,23.02,618911.855547636,8.806,8.8137,8.7831,8.8022,618911.8555
2014-04-08 12:45:00,23.02,23.05,23.01,23.05,359467.80708006653,8.8022,8.8137,8.7984,8.8137,359467.8071
2014-04-08 12:50:00,23.04,23.05,22.99,23.0,668092.1834164885,8.8098,8.8137,8.7907,8.7945,668092.1834
2014-04-08 12:55:00,23.0,23.0,22.97,22.99,264433.3570919458,8.7945,8.7945,8.7831,8.7907,264433.3571
2014-04-08 13:00:00,22.99,22.99,22.92,22.93,498218.1040627228,8.7907,8.7907,8.7639,8.7678,498218.1041
2014-04-08 13:05:00,22.93,22.96,22.93,22.95,265858.87384176766,8.7678,8.7792,8.7678,8.7754,265858.8738
2014-04-08 13:10:00,22.95,23.03,22.94,23.03,210976.478973628,8.7754,8.806,8.7716,8.806,210976.479
2014-04-08 13:15:00,23.03,23.11,23.03,23.1,339510.5725825612,8.806,8.8366,8.806,8.8328,339510.5726
2014-04-08 13:20:00,23.1,23.14,23.1,23.14,274887.14659063914,8.8328,8.8481,8.8328,8.8481,274887.1466
2014-04-08 13:25:00,23.14,23.15,23.1,23.12,664528.391541934,8.8481,8.8519,8.8328,8.8404,664528.3915
2014-04-08 13:30:00,23.13,23.14,23.06,23.06,442385.36469470186,8.8442,8.8481,8.8175,8.8175,442385.3647
2014-04-08 13:35:00,23.06,23.07,23.03,23.05,289142.3140888572,8.8175,8.8213,8.806,8.8137,289142.3141
2014-04-08 13:40:00,23.06,23.07,23.05,23.07,196008.5531004989,8.8175,8.8213,8.8137,8.8213,196008.5531
2014-04-08 13:45:00,23.07,23.07,23.01,23.04,308149.20408648136,8.8213,8.8213,8.7984,8.8098,308149.2041
2014-04-08 13:50:00,23.04,23.08,23.02,23.08,251128.53409360893,8.8098,8.8251,8.8022,8.8251,251128.5341
2014-04-08 13:55:00,23.07,23.15,23.07,23.15,331195.0582086006,8.8213,8.8519,8.8213,8.8519,331195.0582
2014-04-08 14:00:00,23.15,23.15,23.08,23.08,333570.91945830366,8.8519,8.8519,8.8251,8.8251,333570.9195
2014-04-08 14:05:00,23.07,23.09,23.02,23.02,351627.46495604655,8.8213,8.829,8.8022,8.8022,351627.465
2014-04-08 14:10:00,23.02,23.07,23.02,23.05,184842.00522689475,8.8022,8.8213,8.8022,8.8137,184842.0052
2014-04-08 14:15:00,23.05,23.05,23.01,23.04,213352.34022333092,8.8137,8.8137,8.7984,8.8098,213352.3402
2014-04-08 14:20:00,23.04,23.06,23.02,23.05,220004.7517224994,8.8098,8.8175,8.8022,8.8137,220004.7517
2014-04-08 14:25:00,23.05,23.09,23.05,23.07,238298.88334521264,8.8137,8.829,8.8137,8.8213,238298.8833
2014-04-08 14:30:00,23.06,23.08,23.05,23.06,237586.12497030167,8.8175,8.8251,8.8137,8.8175,237586.125
2014-04-08 14:35:00,23.06,23.07,23.02,23.02,228320.26609646,8.8175,8.8213,8.8022,8.8022,228320.2661
2014-04-08 14:40:00,23.02,23.04,22.97,22.98,252791.63696840103,8.8022,8.8098,8.7831,8.7869,252791.637
2014-04-08 14:45:00,22.98,23.07,22.98,23.06,243050.6058446187,8.7869,8.8213,8.7869,8.8175,243050.6058
2014-04-08 14:50:00,23.07,23.1,23.06,23.08,253979.5675932525,8.8213,8.8328,8.8175,8.8251,253979.5676
2014-04-08 14:55:00,23.08,23.12,23.07,23.08,276550.2494654312,8.8251,8.8404,8.8213,8.8251,276550.2495
2014-04-08 15:00:00,23.07,23.08,23.01,23.01,234259.9192207175,8.8213,8.8251,8.7984,8.7984,234259.9192
2014-04-08 15:05:00,23.01,23.07,23.01,23.07,321929.19933475886,8.7984,8.8213,8.7984,8.8213,321929.1993
2014-04-08 15:10:00,23.07,23.09,23.07,23.09,370396.7688287004,8.8213,8.829,8.8213,8.829,370396.7688
2014-04-08 15:15:00,23.09,23.14,23.08,23.12,377524.3525778095,8.829,8.8481,8.8251,8.8404,377524.3526
2014-04-08 15:20:00,23.12,23.13,23.1,23.1,477548.1111903065,8.8404,8.8442,8.8328,8.8328,477548.1112
2014-04-08 15:25:00,23.1,23.11,23.09,23.1,317890.2352102637,8.8328,8.8366,8.829,8.8328,317890.2352
2014-04-08 15:30:00,23.1,23.11,23.08,23.09,293894.03658826323,8.8328,8.8366,8.8251,8.829,293894.0366
2014-04-08 15:35:00,23.09,23.12,23.09,23.11,239011.6417201236,8.829,8.8404,8.829,8.8366,239011.6417
2014-04-08 15:40:00,23.11,23.12,23.08,23.08,373485.3884533143,8.8366,8.8404,8.8251,8.8251,373485.3885
2014-04-08 15:45:00,23.08,23.1,23.06,23.06,597766.6904252792,8.8251,8.8328,8.8175,8.8175,597766.6904
2014-04-08 15:50:00,23.06,23.07,23.02,23.07,1157282.01473034,8.8175,8.8213,8.8022,8.8213,1157282.0147
2014-04-08 15:55:00,23.06,23.1,23.04,23.07,2181753.385602281,8.8175,8.8328,8.8098,8.8213,2181753.3856
2014-04-09 09:30:00,23.11,23.26,23.09,23.21,1263958.1848420054,8.8366,8.894,8.829,8.8748,1263958.1848
2014-04-09 09:35:00,23.21,23.29,23.19,23.27,542646.7094321692,8.8748,8.9054,8.8672,8.8978,542646.7094
2014-04-09 09:40:00,23.27,23.35,23.25,23.31,555713.9463055357,8.8978,8.9284,8.8901,8.9131,555713.9463
2014-04-09 09:45:00,23.31,23.37,23.25,23.27,467094.3216916133,8.9131,8.936,8.8901,8.8978,467094.3217
2014-04-09 09:50:00,23.27,23.39,23.22,23.37,612021.8579234973,8.8978,8.9437,8.8787,8.936,612021.8579
2014-04-09 09:55:00,23.37,23.41,23.35,23.4,467807.08006652415,8.936,8.9513,8.9284,8.9475,467807.0801
2014-04-09 10:00:00,23.4,23.4,23.29,23.32,437396.0560703255,8.9475,8.9475,8.9054,8.9169,437396.0561
2014-04-09 10:05:00,23.32,23.39,23.31,23.31,456878.1183178903,8.9169,8.9437,8.9131,8.9131,456878.1183
2014-04-09 10:10:00,23.31,23.31,23.24,23.27,284153.0054644809,8.9131,8.9131,8.8863,8.8978,284153.0055
2014-04-09 10:15:00,23.27,23.36,23.27,23.31,189356.14160133048,8.8978,8.9322,8.8978,8.9131,189356.1416
2014-04-09 10:20:00,23.31,23.38,23.3,23.34,265146.11546685675,8.9131,8.9398,8.9093,8.9245,265146.1155
2014-04-09 10:25:00,23.34,23.35,23.25,23.26,177714.4214777857,8.9245,8.9284,8.8901,8.894,177714.4215
2014-04-09 10:30:00,23.26,23.35,23.24,23.3,279638.8690900452,8.894,8.9284,8.8863,8.9093,279638.8691
2014-04-09 10:35:00,23.3,23.31,23.25,23.25,272748.8714659064,8.9093,8.9131,8.8901,8.8901,272748.8715
2014-04-09 10:40:00,23.25,23.29,23.23,23.26,250415.77571869805,8.8901,8.9054,8.8825,8.894,250415.7757
2014-04-09 10:45:00,23.25,23.28,23.19,23.27,253029.2230933713,8.8901,8.9016,8.8672,8.8978,253029.2231
2014-04-09 10:50:00,23.27,23.3,23.22,23.24,323354.7160845807,8.8978,8.9093,8.8787,8.8863,323354.7161
2014-04-09 10:55:00,23.24,23.29,23.24,23.25,214302.68472321212,8.8863,8.9054,8.8863,8.8901,214302.6847
2014-04-09 11:00:00,23.25,23.25,23.19,23.23,155143.73960560703,8.8901,8.8901,8.8672,8.8825,155143.7396
2014-04-09 11:05:00,23.24,23.27,23.23,23.26,200285.1033499644,8.8863,8.8978,8.8825,8.894,200285.1033
2014-04-09 11:10:00,23.26,23.28,23.23,23.27,134711.3328581611,8.894,8.9016,8.8825,8.8978,134711.3329
2014-04-09 11:15:00,23.27,23.32,23.26,23.32,229270.6105963412,8.8978,8.9169,8.894,8.9169,229270.6106
2014-04-09 11:20:00,23.32,23.33,23.26,23.27,153243.05060584462,8.9169,8.9207,8.894,8.8978,153243.0506
2014-04-09 11:25:00,23.27,23.29,23.23,23.26,161320.9788548349,8.8978,8.9054,8.8825,8.894,161320.9789
2014-04-09 11:30:00,23.26,23.28,23.24,23.28,131622.71323354717,8.894,8.9016,8.8863,8.9016,131622.7132
2014-04-09 11:35:00,23.28,23.32,23.28,23.29,99548.58636255642,8.9016,8.9169,8.9016,8.9054,99548.5864
2014-04-09 11:40:00,23.29,23.34,23.29,23.34,197671.65597529104,8.9054,8.9245,8.9054,8.9245,197671.656
2014-04-09 11:45:00,23.34,23.36,23.31,23.35,187930.62485150868,8.9245,8.9322,8.9131,8.9284,187930.6249
2014-04-09 11:50:00,23.35,23.37,23.3,23.3,117367.54573532904,8.9284,8.936,8.9093,8.9093,117367.5457
2014-04-09 11:55:00,23.3,23.33,23.3,23.33,66048.94274174389,8.9093,8.9207,8.9093,8.9207,66048.9427
2014-04-09 12:00:00,23.33,23.36,23.33,23.35,96935.13898788313,8.9207,8.9322,8.9207,8.9284,96935.139
2014-04-09 12:05:00,23.35,23.35,23.31,23.31,92896.17486338798,8.9284,8.9284,8.9131,8.9131,92896.1749
2014-04-09 12:10:00,23.31,23.32,23.3,23.32,50843.430743644574,8.9131,8.9169,8.9093,8.9169,50843.4307
2014-04-09 12:15:00,23.32,23.33,23.29,23.33,107864.100736517,8.9169,8.9207,8.9054,8.9207,107864.1007
2014-04-09 12:20:00,23.33,23.36,23.33,23.36,83630.31598954622,8.9207,8.9322,8.9207,8.9322,83630.316
2014-04-09 12:25:00,23.36,23.37,23.32,23.32,623663.578047042,8.9322,8.936,8.9169,8.9169,623663.578
2014-04-09 12:30:00,23.32,23.33,23.31,23.32,308861.9624613923,8.9169,8.9207,8.9131,8.9169,308861.9625
2014-04-09 12:35:00,23.32,23.32,23.28,23.29,319315.7519600856,8.9169,8.9169,8.9016,8.9054,319315.752
2014-04-09 12:40:00,23.29,23.31,23.28,23.31,94796.8638631504,8.9054,8.9131,8.9016,8.9131,94796.8639
2014-04-09 12:45:00,23.31,23.31,23.26,23.3,230458.5412211927,8.9131,8.9131,8.894,8.9093,230458.5412
2014-04-09 12:50:00,23.3,23.31,23.27,23.28,70325.49299120932,8.9093,8.9131,8.8978,8.9016,70325.493
2014-04-09 12:55:00,23.27,23.3,23.26,23.28,91233.07198859588,8.8978,8.9093,8.894,8.9016,91233.072
2014-04-09 13:00:00,23.28,23.3,23.27,23.3,199572.34497505345,8.9016,8.9093,8.8978,8.9093,199572.345
2014-04-09 13:05:00,23.3,23.3,23.28,23.28,126158.23235923024,8.9093,8.9093,8.9016,8.9016,126158.2324
2014-04-09 13:10:00,23.28,23.28,23.26,23.28,68662.3901164172,8.9016,8.9016,8.894,8.9016,68662.3901
2014-04-09 13:15:00,23.28,23.3,23.28,23.29,67712.045616536,8.9016,8.9093,8.9016,8.9054,67712.0456
2014-04-09 13:20:00,23.29,23.29,23.26,23.28,161796.1511047755,8.9054,8.9054,8.894,8.9016,161796.1511
2014-04-09 13:25:00,23.27,23.29,23.27,23.27,78165.83511522927,8.8978,8.9054,8.8978,8.8978,78165.8351
2014-04-09 13:30:00,23.28,23.28,23.25,23.28,170111.66547873605,8.9016,8.9016,8.8901,8.9016,170111.6655
2014-04-09 13:35:00,23.28,23.28,23.26,23.28,77928.24899025897,8.9016,8.9016,8.894,8.9016,77928.249
2014-04-09 13:40:00,23.28,23.29,23.26,23.29,90995.48586362557,8.9016,8.9054,8.894,8.9054,90995.4859
2014-04-09 13:45:00,23.29,23.3,23.27,23.27,109052.0313613685,8.9054,8.9093,8.8978,8.8978,109052.0314
2014-04-09 13:50:00,23.27,23.3,23.26,23.29,233784.7469707769,8.8978,8.9093,8.894,8.9054,233784.747
2014-04-09 13:55:00,23.29,23.3,23.27,23.27,98835.82798764552,8.9054,8.9093,8.8978,8.8978,98835.828
2014-04-09 14:00:00,23.27,23.37,23.27,23.35,351152.292706106,8.8978,8.936,8.8978,8.9284,351152.2927
2014-04-09 14:05:00,23.35,23.42,23.35,23.42,381563.3167023046,8.9284,8.9551,8.9284,8.9551,381563.3167
2014-04-09 14:10:00,23.42,23.42,23.35,23.36,256830.6010928962,8.9551,8.9551,8.9284,8.9322,256830.6011
2014-04-09 14:15:00,23.36,23.41,23.36,23.39,226894.74934663816,8.9322,8.9513,8.9322,8.9437,226894.7493
2014-04-09 14:20:00,23.39,23.42,23.39,23.42,225706.8187217867,8.9437,8.9551,8.9437,8.9551,225706.8187
2014-04-09 14:25:00,23.42,23.44,23.41,23.43,184366.8329769541,8.9551,8.9628,8.9513,8.959,184366.833
2014-04-09 14:30:00,23.43,23.46,23.42,23.45,161558.56497980517,8.959,8.9704,8.9551,8.9666,161558.565
2014-04-09 14:35:00,23.46,23.5,23.45,23.48,428842.95557139465,8.9704,8.9857,8.9666,8.9781,428842.9556
2014-04-09 14:40:00,23.48,23.48,23.43,23.44,172012.35447849846,8.9781,8.9781,8.959,8.9628,172012.3545
2014-04-09 14:45:00,23.44,23.46,23.44,23.44,145640.29460679495,8.9628,8.9704,8.9628,8.9628,145640.2946
2014-04-09 14:50:00,23.45,23.47,23.44,23.47,172725.11285340937,8.9666,8.9743,8.9628,8.9743,172725.1129
2014-04-09 14:55:00,23.48,23.48,23.44,23.45,193395.1057258256,8.9781,8.9781,8.9628,8.9666,193395.1057
2014-04-09 15:00:00,23.45,23.46,23.42,23.45,144214.77785697317,8.9666,8.9704,8.9551,8.9666,144214.7779
2014-04-09 15:05:00,23.46,23.49,23.46,23.47,157044.42860536944,8.9704,8.9819,8.9704,8.9743,157044.4286
2014-04-09 15:10:00,23.47,23.49,23.46,23.48,146590.6391066762,8.9743,8.9819,8.9704,8.9781,146590.6391
2014-04-09 15:15:00,23.49,23.49,23.47,23.49,153718.22285578522,8.9819,8.9819,8.9743,8.9819,153718.2229
2014-04-09 15:20:00,23.49,23.5,23.47,23.47,269660.2518412925,8.9819,8.9857,8.9743,8.9743,269660.2518
2014-04-09 15:25:00,23.47,23.47,23.43,23.44,258731.2900926586,8.9743,8.9743,8.959,8.9628,258731.2901
2014-04-09 15:30:00,23.44,23.49,23.44,23.49,282014.73033974814,8.9628,8.9819,8.9628,8.9819,282014.7303
2014-04-09 15:35:00,23.49,23.51,23.48,23.5,276787.83559040155,8.9819,8.9895,8.9781,8.9857,276787.8356
2014-04-09 15:40:00,23.49,23.51,23.47,23.51,290330.2447137087,8.9819,8.9895,8.9743,8.9895,290330.2447
2014-04-09 15:45:00,23.5,23.52,23.48,23.52,393917.7952007603,8.9857,8.9934,8.9781,8.9934,393917.7952
2014-04-09 15:50:00,23.52,23.54,23.51,23.53,715371.8222855786,8.9934,9.001,8.9895,8.9972,715371.8223
2014-04-09 15:55:00,23.52,23.55,23.52,23.52,1009503.444998812,8.9934,9.0048,8.9934,8.9934,1009503.445
2014-04-10 09:30:00,23.16,23.25,23.07,23.15,2306486.1012116894,8.8557,8.8901,8.8213,8.8519,2306486.1012
2014-04-10 09:35:00,23.15,23.17,23.06,23.11,1906628.652886672,8.8519,8.8595,8.8175,8.8366,1906628.6529
2014-04-10 09:40:00,23.11,23.13,23.04,23.1,1544784.984556902,8.8366,8.8442,8.8098,8.8328,1544784.9846
2014-04-10 09:45:00,23.1,23.11,22.92,22.94,1948443.8108814445,8.8328,8.8366,8.7639,8.7716,1948443.8109
2014-04-10 09:50:00,22.95,22.96,22.88,22.92,1121168.923734854,8.7754,8.7792,8.7487,8.7639,1121168.9237
2014-04-10 09:55:00,22.91,22.91,22.81,22.9,998336.897125208,8.7601,8.7601,8.7219,8.7563,998336.8971
2014-04-10 10:00:00,22.9,23.05,22.85,22.96,2162746.4956046566,8.7563,8.8137,8.7372,8.7792,2162746.4956
2014-04-10 10:05:00,22.96,23.12,22.96,23.12,1114991.6844856262,8.7792,8.8404,8.7792,8.8404,1114991.6845
2014-04-10 10:10:00,23.12,23.19,23.08,23.09,1953195.5333808507,8.8404,8.8672,8.8251,8.829,1953195.5334
2014-04-10 10:15:00,23.1,23.13,23.01,23.07,666429.0805416964,8.8328,8.8442,8.7984,8.8213,666429.0805
2014-04-10 10:20:00,23.07,23.12,23.05,23.1,360418.1515799477,8.8213,8.8404,8.8137,8.8328,360418.1516
2014-04-10 10:25:00,23.11,23.16,23.09,23.14,1552625.326680922,8.8366,8.8557,8.829,8.8481,1552625.3267
2014-04-10 10:30:00,23.14,23.15,23.09,23.11,734141.1261582323,8.8481,8.8519,8.829,8.8366,734141.1262
2014-04-10 10:35:00,23.12,23.13,23.07,23.1,831313.8512710858,8.8404,8.8442,8.8213,8.8328,831313.8513
2014-04-10 10:40:00,23.1,23.11,23.05,23.05,659776.6690425279,8.8328,8.8366,8.8137,8.8137,659776.669
2014-04-10 10:45:00,23.05,23.12,23.05,23.11,1018769.303872654,8.8137,8.8404,8.8137,8.8366,1018769.3039
2014-04-10 10:50:00,23.11,23.12,23.06,23.12,845806.6048942741,8.8366,8.8404,8.8175,8.8404,845806.6049
2014-04-10 10:55:00,23.12,23.15,23.08,23.09,921596.5787598004,8.8404,8.8519,8.8251,8.829,921596.5788
2014-04-10 11:00:00,23.09,23.09,23.05,23.08,912093.1337609884,8.829,8.829,8.8137,8.8251,912093.1338
2014-04-10 11:05:00,23.08,23.08,23.03,23.06,772392.492278451,8.8251,8.8251,8.806,8.8175,772392.4923
2014-04-10 11:10:00,23.06,23.06,23.02,23.04,1021382.7512473272,8.8175,8.8175,8.8022,8.8098,1021382.7512
2014-04-10 11:15:00,23.04,23.05,23.03,23.04,632691.8507959135,8.8098,8.8137,8.806,8.8098,632691.8508
2014-04-10 11:20:00,23.05,23.05,23.02,23.04,533856.022808268,8.8137,8.8137,8.8022,8.8098,533856.0228
2014-04-10 11:25:00,23.04,23.04,22.97,23.03,669517.7001663103,8.8098,8.8098,8.7831,8.806,669517.7002
2014-04-10 11:30:00,23.03,23.07,23.01,23.05,608220.4799239725,8.806,8.8213,8.7984,8.8137,608220.4799
2014-04-10 11:35:00,23.05,23.05,22.99,23.0,307911.6179615111,8.8137,8.8137,8.7907,8.7945,307911.618
2014-04-10 11:40:00,23.0,23.0,22.95,22.98,788785.9349014017,8.7945,8.7945,8.7754,8.7869,788785.9349
2014-04-10 11:45:00,22.98,23.02,22.97,22.97,810168.686148729,8.7869,8.8022,8.7831,8.7831,810168.6861
2014-04-10 11:50:00,22.97,22.99,22.95,22.96,499168.448562604,8.7831,8.7907,8.7754,8.7792,499168.4486
2014-04-10 11:55:00,22.96,22.96,22.89,22.9,602993.5851746259,8.7792,8.7792,8.7525,8.7563,602993.5852
2014-04-10 12:00:00,22.9,22.95,22.87,22.91,538845.3314326444,8.7563,8.7754,8.7448,8.7601,538845.3314
2014-04-10 12:05:00,22.91,22.91,22.85,22.85,539082.9175576146,8.7601,8.7601,8.7372,8.7372,539082.9176
2014-04-10 12:10:00,22.85,22.88,22.84,22.87,579234.9726775957,8.7372,8.7487,8.7334,8.7448,579234.9727
2014-04-10 12:15:00,22.87,22.89,22.85,22.89,600142.5516749822,8.7448,8.7525,8.7372,8.7525,600142.5517
2014-04-10 12:20:00,22.89,22.91,22.88,22.88,1184842.0052268947,8.7525,8.7601,8.7487,8.7487,1184842.0052
2014-04-10 12:25:00,22.88,22.92,22.88,22.91,575671.1808030411,8.7487,8.7639,8.7487,8.7601,575671.1808
2014-04-10 12:30:00,22.91,22.94,22.89,22.94,410073.6516987408,8.7601,8.7716,8.7525,8.7716,410073.6517
2014-04-10 12:35:00,22.94,22.99,22.93,22.96,956759.3252554052,8.7716,8.7907,8.7678,8.7792,956759.3253
2014-04-10 12:40:00,22.96,23.05,22.94,23.01,1120931.3376098836,8.7792,8.8137,8.7716,8.7984,1120931.3376
2014-04-10 12:45:00,23.01,23.1,22.99,23.09,737942.5041577572,8.7984,8.8328,8.7907,8.829,737942.5042
2014-04-10 12:50:00,23.09,23.11,23.04,23.11,827037.3010216204,8.829,8.8366,8.8098,8.8366,827037.301
2014-04-10 12:55:00,23.11,23.12,23.0,23.01,539795.6759325255,8.8366,8.8404,8.7945,8.7984,539795.6759
2014-04-10 13:00:00,23.01,23.02,22.96,22.99,426942.2665716322,8.7984,8.8022,8.7792,8.7907,426942.2666
2014-04-10 13:05:00,22.99,23.04,22.97,23.02,399382.2760750773,8.7907,8.8098,8.7831,8.8022,399382.2761
2014-04-10 13:10:00,23.02,23.03,22.95,22.96,248990.2589688762,8.8022,8.806,8.7754,8.7792,248990.259
2014-04-10 13:15:00,22.96,22.96,22.88,22.9,451888.8096935139,8.7792,8.7792,8.7487,8.7563,451888.8097
2014-04-10 13:20:00,22.9,22.91,22.88,22.9,366357.8047042053,8.7563,8.7601,8.7487,8.7563,366357.8047
2014-04-10 13:25:00,22.91,22.94,22.87,22.93,379187.4554526016,8.7601,8.7716,8.7448,8.7678,379187.4555
2014-04-10 13:30:00,22.93,22.96,22.92,22.93,393680.20907579,8.7678,8.7792,8.7639,8.7678,393680.2091
2014-04-10 13:35:00,22.93,22.95,22.92,22.93,308861.9624613923,8.7678,8.7754,8.7639,8.7678,308861.9625
2014-04-10 13:40:00,22.93,22.93,22.9,22.93,346875.7424566405,8.7678,8.7678,8.7563,8.7678,346875.7425
2014-04-10 13:45:00,22.93,22.94,22.91,22.91,272748.8714659064,8.7678,8.7716,8.7601,8.7601,272748.8715
2014-04-10 13:50:00,22.91,22.92,22.85,22.9,339985.7448325018,8.7601,8.7639,8.7372,8.7563,339985.7448
2014-04-10 13:55:00,22.91,22.93,22.9,22.92,252554.0508434308,8.7601,8.7678,8.7563,8.7639,252554.0508
2014-04-10 14:00:00,22.92,22.92,22.89,22.9,183178.90235210265,8.7639,8.7639,8.7525,8.7563,183178.9024
2014-04-10 14:05:00,22.91,22.92,22.88,22.91,400807.792824899,8.7601,8.7639,8.7487,8.7601,400807.7928
2014-04-10 14:10:00,22.91,22.93,22.9,22.93,526966.0251841292,8.7601,8.7678,8.7563,8.7678,526966.0252
2014-04-10 14:15:00,22.93,22.95,22.93,22.94,410311.2378237111,8.7678,8.7754,8.7678,8.7716,410311.2378
2014-04-10 14:20:00,22.93,22.95,22.9,22.91,376098.8358279877,8.7678,8.7754,8.7563,8.7601,376098.8358
2014-04-10 14:25:00,22.91,22.93,22.89,22.89,726300.7840342125,8.7601,8.7678,8.7525,8.7525,726300.784
2014-04-10 14:30:00,22.89,22.92,22.88,22.9,400807.792824899,8.7525,8.7639,8.7487,8.7563,400807.7928
2014-04-10 14:35:00,22.9,22.9,22.84,22.87,303635.0677120456,8.7563,8.7563,8.7334,8.7448,303635.0677
2014-04-10 14:40:00,22.88,22.88,22.84,22.85,238298.88334521264,8.7487,8.7487,8.7334,8.7372,238298.8833
2014-04-10 14:45:00,22.84,22.86,22.83,22.84,996198.6220004752,8.7334,8.741,8.7295,8.7334,996198.622
2014-04-10 14:50:00,22.84,22.88,22.83,22.85,706818.7217866477,8.7334,8.7487,8.7295,8.7372,706818.7218
2014-04-10 14:55:00,22.85,22.88,22.83,22.86,501544.30981230695,8.7372,8.7487,8.7295,8.741,501544.3098
2014-04-10 15:00:00,22.86,22.86,22.78,22.82,788310.7626514612,8.741,8.741,8.7104,8.7257,788310.7627
2014-04-10 15:05:00,22.82,22.83,22.77,22.78,737229.7457828464,8.7257,8.7295,8.7066,8.7104,737229.7458
2014-04-10 15:10:00,22.78,22.83,22.77,22.78,433119.5058208601,8.7104,8.7295,8.7066,8.7104,433119.5058
2014-04-10 15:15:00,22.78,22.8,22.77,22.8,525065.3361843668,8.7104,8.7181,8.7066,8.7181,525065.3362
2014-04-10 15:20:00,22.8,22.8,22.73,22.73,655262.5326680922,8.7181,8.7181,8.6913,8.6913,655262.5327
2014-04-10 15:25:00,22.74,22.75,22.71,22.71,444048.467569494,8.6951,8.6989,8.6837,8.6837,444048.4676
2014-04-10 15:30:00,22.71,22.74,22.69,22.7,621050.1306723688,8.6837,8.6951,8.676,8.6798,621050.1307
2014-04-10 15:35:00,22.7,22.73,22.7,22.73,648372.5350439535,8.6798,8.6913,8.6798,8.6913,648372.535
2014-04-10 15:40:00,22.73,22.74,22.71,22.74,667379.4250415775,8.6913,8.6951,8.6837,8.6951,667379.425
2014-04-10 15:45:00,22.74,22.76,22.71,22.75,973865.5262532668,8.6951,8.7028,8.6837,8.6989,973865.5263
2014-04-10 15:50:00,22.75,22.81,22.75,22.78,1516274.6495604657,8.6989,8.7219,8.6989,8.7104,1516274.6496
2014-04-10 15:55:00,22.78,22.79,22.75,22.76,2522927.061059634,8.7104,8.7142,8.6989,8.7028,2522927.0611
2014-04-11 09:30:00,22.67,22.69,22.59,22.59,1315751.960085531,8.6684,8.676,8.6378,8.6378,1315751.9601
2014-04-11 09:35:00,22.59,22.69,22.56,22.69,712995.9610358755,8.6378,8.676,8.6263,8.676,712995.961
2014-04-11 09:40:00,22.69,22.85,22.69,22.83,689712.520788786,8.676,8.7372,8.676,8.7295,689712.5208
2014-04-11 09:45:00,22.83,22.88,22.73,22.88,551437.3960560703,8.7295,8.7487,8.6913,8.7487,551437.3961
2014-04-11 09:50:00,22.88,22.89,22.83,22.84,388215.728201473,8.7487,8.7525,8.7295,8.7334,388215.7282
2014-04-11 09:55:00,22.85,22.86,22.78,22.79,336659.5390829176,8.7372,8.741,8.7104,8.7142,336659.5391
2014-04-11 10:00:00,22.79,22.8,22.67,22.67,371109.5272036113,8.7142,8.7181,8.6684,8.6684,371109.5272
2014-04-11 10:05:00,22.67,22.67,22.59,22.64,570681.8721786648,8.6684,8.6684,8.6378,8.6569,570681.8722
2014-04-11 10:10:00,22.64,22.71,22.64,22.68,347588.50083155144,8.6569,8.6837,8.6569,8.6722,347588.5008
2014-04-11 10:15:00,22.67,22.72,22.67,22.69,298883.3452126396,8.6684,8.6875,8.6684,8.676,298883.3452
2014-04-11 10:20:00,22.69,22.7,22.67,22.69,413162.27132335474,8.676,8.6798,8.6684,8.676,413162.2713
2014-04-11 10:25:00,22.69,22.74,22.67,22.69,563554.2884295557,8.676,8.6951,8.6684,8.676,563554.2884
2014-04-11 10:30:00,22.69,22.78,22.68,22.75,404609.17082442384,8.676,8.7104,8.6722,8.6989,404609.1708
2014-04-11 10:35:00,22.75,22.8,22.74,22.76,350677.12045616534,8.6989,8.7181,8.6951,8.7028,350677.1205
2014-04-11 10:40:00,22.76,22.81,22.73,22.75,332145.4027084818,8.7028,8.7219,8.6913,8.6989,332145.4027
2014-04-11 10:45:00,22.74,22.79,22.72,22.75,353765.7400807793,8.6951,8.7142,8.6875,8.6989,353765.7401
2014-04-11 10:50:00,22.75,22.88,22.74,22.88,446424.32881919696,8.6989,8.7487,8.6951,8.7487,446424.3288
2014-04-11 10:55:00,22.88,22.91,22.83,22.83,322641.9577096698,8.7487,8.7601,8.7295,8.7295,322641.9577
2014-04-11 11:00:00,22.83,22.84,22.77,22.8,307911.6179615111,8.7295,8.7334,8.7066,8.7181,307911.618
2014-04-11 11:05:00,22.8,22.8,22.77,22.77,202185.7923497268,8.7181,8.7181,8.7066,8.7066,202185.7923
2014-04-11 11:10:00,22.77,22.88,22.77,22.87,238298.88334521264,8.7066,8.7487,8.7066,8.7448,238298.8833
2014-04-11 11:15:00,22.88,22.93,22.88,22.9,210738.89284865765,8.7487,8.7678,8.7487,8.7563,210738.8928
2014-04-11 11:20:00,22.9,22.9,22.82,22.83,181515.79947731053,8.7563,8.7563,8.7257,8.7295,181515.7995
2014-04-11 11:25:00,22.83,22.88,22.81,22.86,184842.00522689475,8.7295,8.7487,8.7219,8.741,184842.0052
2014-04-11 11:30:00,22.86,22.86,22.82,22.86,260631.979092421,8.741,8.741,8.7257,8.741,260631.9791
2014-04-11 11:35:00,22.86,22.87,22.83,22.85,322166.78545972914,8.741,8.7448,8.7295,8.7372,322166.7855
2014-04-11 11:40:00,22.85,22.89,22.83,22.89,317415.0629603231,8.7372,8.7525,8.7295,8.7525,317415.063
2014-04-11 11:45:00,22.89,22.89,22.8,22.83,258968.8762176289,8.7525,8.7525,8.7181,8.7295,258968.8762
2014-04-11 11:50:00,22.83,22.86,22.82,22.83,155618.91185554763,8.7295,8.741,8.7257,8.7295,155618.9119
2014-04-11 11:55:00,22.83,22.85,22.81,22.83,167498.21810406272,8.7295,8.7372,8.7219,8.7295,167498.2181
2014-04-11 12:00:00,22.83,22.92,22.82,22.87,324542.6467094322,8.7295,8.7639,8.7257,8.7448,324542.6467
2014-04-11 12:05:00,22.87,22.88,22.84,22.84,107151.34236160608,8.7448,8.7487,8.7334,8.7334,107151.3424
2014-04-11 12:10:00,22.84,22.88,22.84,22.85,266571.6322166785,8.7334,8.7487,8.7334,8.7372,266571.6322
2014-04-11 12:15:00,22.85,22.86,22.83,22.84,296982.6562128772,8.7372,8.741,8.7295,8.7334,296982.6562
2014-04-11 12:20:00,22.83,22.83,22.79,22.79,271323.3547160846,8.7295,8.7295,8.7142,8.7142,271323.3547
2014-04-11 12:25:00,22.8,22.85,22.8,22.82,134711.3328581611,8.7181,8.7372,8.7181,8.7257,134711.3329
2014-04-11 12:30:00,22.82,22.85,22.82,22.85,164172.0123544785,8.7257,8.7372,8.7257,8.7372,164172.0124
2014-04-11 12:35:00,22.85,22.86,22.84,22.86,86243.76336421953,8.7372,8.741,8.7334,8.741,86243.7634
2014-04-11 12:40:00,22.86,22.91,22.86,22.87,185792.34972677595,8.741,8.7601,8.741,8.7448,185792.3497
2014-04-11 12:45:00,22.87,22.89,22.86,22.88,88619.62461392255,8.7448,8.7525,8.741,8.7487,88619.6246
2014-04-11 12:50:00,22.88,22.88,22.84,22.85,136849.6079828938,8.7487,8.7487,8.7334,8.7372,136849.608
2014-04-11 12:55:00,22.86,22.88,22.84,22.86,249703.0173437872,8.741,8.7487,8.7334,8.741,249703.0173
2014-04-11 13:00:00,22.86,22.86,22.83,22.83,298408.17296269897,8.741,8.741,8.7295,8.7295,298408.173
2014-04-11 13:05:00,22.83,22.83,22.77,22.77,302922.3093371347,8.7295,8.7295,8.7066,8.7066,302922.3093
2014-04-11 13:10:00,22.77,22.8,22.74,22.75,271323.3547160846,8.7066,8.7181,8.6951,8.6989,271323.3547
2014-04-11 13:15:00,22.75,22.76,22.72,22.72,163459.25397956758,8.6989,8.7028,8.6875,8.6875,163459.254
2014-04-11 13:20:00,22.72,22.75,22.72,22.74,222143.02684723213,8.6875,8.6989,8.6875,8.6951,222143.0268
2014-04-11 13:25:00,22.74,22.75,22.73,22.73,342836.7783321454,8.6951,8.6989,8.6913,8.6913,342836.7783
2014-04-11 13:30:00,22.73,22.74,22.7,22.74,184842.00522689475,8.6913,8.6951,8.6798,8.6951,184842.0052
2014-04-11 13:35:00,22.73,22.73,22.68,22.69,374910.90520313615,8.6913,8.6913,8.6722,8.676,374910.9052
2014-04-11 13:40:00,22.69,22.72,22.68,22.72,232596.8163459254,8.676,8.6875,8.6722,8.6875,232596.8163
2014-04-11 13:45:00,22.72,22.73,22.68,22.68,257780.9455927774,8.6875,8.6913,8.6722,8.6722,257780.9456
2014-04-11 13:50:00,22.69,22.69,22.66,22.68,93133.76098835828,8.676,8.676,8.6645,8.6722,93133.761
2014-04-11 13:55:00,22.67,22.68,22.64,22.66,677833.2145402709,8.6684,8.6722,8.6569,8.6645,677833.2145
2014-04-11 14:00:00,22.66,22.67,22.64,22.65,361368.49607982894,8.6645,8.6684,8.6569,8.6607,361368.4961
2014-04-11 14:05:00,22.65,22.69,22.65,22.66,212639.5818484201,8.6607,8.676,8.6607,8.6645,212639.5818
2014-04-11 14:10:00,22.66,22.68,22.64,22.64,160845.8066048943,8.6645,8.6722,8.6569,8.6569,160845.8066
2014-04-11 14:15:00,22.64,22.65,22.61,22.62,219054.4072226182,8.6569,8.6607,8.6454,8.6492,219054.4072
2014-04-11 14:20:00,22.62,22.63,22.58,22.59,243050.6058446187,8.6492,8.6531,8.6339,8.6378,243050.6058
2014-04-11 14:25:00,22.59,22.62,22.57,22.6,272273.6992159658,8.6378,8.6492,8.6301,8.6416,272273.6992
2014-04-11 14:30:00,22.6,22.61,22.58,22.61,152530.29223093373,8.6416,8.6454,8.6339,8.6454,152530.2922
2014-04-11 14:35:00,22.61,22.61,22.57,22.59,257305.7733428368,8.6454,8.6454,8.6301,8.6378,257305.7733
2014-04-11 14:40:00,22.59,22.61,22.56,22.56,313613.6849607983,8.6378,8.6454,8.6263,8.6263,313613.685
2014-04-11 14:45:00,22.56,22.56,22.47,22.48,607270.1354240912,8.6263,8.6263,8.5919,8.5957,607270.1354
2014-04-11 14:50:00,22.48,22.53,22.45,22.53,730814.9204086482,8.5957,8.6148,8.5842,8.6148,730814.9204
2014-04-11 14:55:00,22.53,22.55,22.5,22.53,287716.79733903543,8.6148,8.6225,8.6034,8.6148,287716.7973
2014-04-11 15:00:00,22.53,22.53,22.45,22.47,267997.1489665004,8.6148,8.6148,8.5842,8.5919,267997.149
2014-04-11 15:05:00,22.47,22.51,22.46,22.51,181278.21335234024,8.5919,8.6072,8.5881,8.6072,181278.2134
2014-04-11 15:10:00,22.51,22.55,22.5,22.54,235923.02209550963,8.6072,8.6225,8.6034,8.6186,235923.0221
2014-04-11 15:15:00,22.54,22.54,22.51,22.52,268947.4934663816,8.6186,8.6186,8.6072,8.611,268947.4935
2014-04-11 15:20:00,22.52,22.62,22.52,22.62,311237.82371109526,8.611,8.6492,8.611,8.6492,311237.8237
2014-04-11 15:25:00,22.62,22.63,22.58,22.59,288191.969588976,8.6492,8.6531,8.6339,8.6378,288191.9696
2014-04-11 15:30:00,22.59,22.59,22.51,22.53,459491.56569256354,8.6378,8.6378,8.6072,8.6148,459491.5657
2014-04-11 15:35:00,22.53,22.56,22.53,22.53,320266.09645996673,8.6148,8.6263,8.6148,8.6148,320266.0965
2014-04-11 15:40:00,22.53,22.57,22.53,22.56,323117.12995961035,8.6148,8.6301,8.6148,8.6263,323117.13
2014-04-11 15:45:00,22.56,22.57,22.52,22.56,328819.19695889764,8.6263,8.6301,8.611,8.6263,328819.197
2014-04-11 15:50:00,22.56,22.56,22.5,22.51,843430.7436445712,8.6263,8.6263,8.6034,8.6072,843430.7436
2014-04-11 15:55:00,22.51,22.55,22.5,22.5,1419577.0966975528,8.6072,8.6225,8.6034,8.6034,1419577.0967
2014-04-14 09:30:00,22.64,22.71,22.54,22.6,965074.8396293656,8.6569,8.6837,8.6186,8.6416,965074.8396
2014-04-14 09:35:00,22.6,22.61,22.54,22.55,570206.6999287242,8.6416,8.6454,8.6186,8.6225,570206.6999
2014-04-14 09:40:00,22.55,22.57,22.52,22.54,720361.1309099549,8.6225,8.6301,8.611,8.6186,720361.1309
2014-04-14 09:45:00,22.53,22.56,22.43,22.5,936564.5046329296,8.6148,8.6263,8.5766,8.6034,936564.5046
2014-04-14 09:50:00,22.5,22.52,22.44,22.46,513661.2021857924,8.6034,8.611,8.5804,8.5881,513661.2022
2014-04-14 09:55:00,22.46,22.49,22.43,22.46,768828.7004038964,8.5881,8.5995,8.5766,8.5881,768828.7004
2014-04-14 10:00:00,22.45,22.53,22.44,22.51,541221.1926823474,8.5842,8.6148,8.5804,8.6072,541221.1927
2014-04-14 10:05:00,22.51,22.61,22.51,22.58,398431.931575196,8.6072,8.6454,8.6072,8.6339,398431.9316
2014-04-14 10:10:00,22.58,22.63,22.55,22.63,350201.9482062248,8.6339,8.6531,8.6225,8.6531,350201.9482
2014-04-14 10:15:00,22.63,22.64,22.57,22.64,487051.5561891186,8.6531,8.6569,8.6301,8.6569,487051.5562
2014-04-14 10:20:00,22.64,22.64,22.57,22.59,503682.5849370397,8.6569,8.6569,8.6301,8.6378,503682.5849
2014-04-14 10:25:00,22.59,22.61,22.56,22.59,210026.1344737468,8.6378,8.6454,8.6263,8.6378,210026.1345
2014-04-14 10:30:00,22.6,22.62,22.58,22.59,388928.48657638393,8.6416,8.6492,8.6339,8.6378,388928.4866
2014-04-14 10:35:00,22.6,22.6,22.57,22.58,363744.357329532,8.6416,8.6416,8.6301,8.6339,363744.3573
2014-04-14 10:40:00,22.58,22.61,22.58,22.6,454977.4293181278,8.6339,8.6454,8.6339,8.6416,454977.4293
2014-04-14 10:45:00,22.6,22.61,22.59,22.59,330957.47208363033,8.6416,8.6454,8.6378,8.6378,330957.4721
2014-04-14 10:50:00,22.59,22.68,22.59,22.67,466856.7355666429,8.6378,8.6722,8.6378,8.6684,466856.7356
2014-04-14 10:55:00,22.67,22.69,22.65,22.67,211451.6512235685,8.6684,8.676,8.6607,8.6684,211451.6512
2014-04-14 11:00:00,22.67,22.72,22.67,22.71,279401.2829650748,8.6684,8.6875,8.6684,8.6837,279401.283
2014-04-14 11:05:00,22.71,22.71,22.67,22.68,303635.0677120456,8.6837,8.6837,8.6684,8.6722,303635.0677
2014-04-14 11:10:00,22.69,22.69,22.65,22.68,207887.85934901403,8.676,8.676,8.6607,8.6722,207887.8593
2014-04-14 11:15:00,22.68,22.69,22.66,22.68,185792.34972677595,8.6722,8.676,8.6645,8.6722,185792.3497
2014-04-14 11:20:00,22.68,22.69,22.65,22.69,130672.36873366596,8.6722,8.676,8.6607,8.676,130672.3687
2014-04-14 11:25:00,22.68,22.7,22.68,22.69,171537.18222855785,8.6722,8.6798,8.6722,8.676,171537.1822
2014-04-14 11:30:00,22.69,22.73,22.69,22.72,273699.2159657876,8.676,8.6913,8.676,8.6875,273699.216
2014-04-14 11:35:00,22.72,22.73,22.68,22.7,271798.5269660252,8.6875,8.6913,8.6722,8.6798,271798.527
2014-04-14 11:40:00,22.7,22.73,22.69,22.73,135661.6773580423,8.6798,8.6913,8.676,8.6913,135661.6774
2014-04-14 11:45:00,22.73,22.74,22.69,22.72,352102.6372059872,8.6913,8.6951,8.676,8.6875,352102.6372
2014-04-14 11:50:00,22.72,22.72,22.68,22.69,185792.34972677595,8.6875,8.6875,8.6722,8.676,185792.3497
2014-04-14 11:55:00,22.69,22.7,22.66,22.67,133048.22998336898,8.676,8.6798,8.6645,8.6684,133048.23
2014-04-14 12:00:00,22.66,22.68,22.65,22.68,121644.09598479448,8.6645,8.6722,8.6607,8.6722,121644.096
2014-04-14 12:05:00,22.68,22.68,22.64,22.64,220955.0962223806,8.6722,8.6722,8.6569,8.6569,220955.0962
2014-04-14 12:10:00,22.64,22.67,22.63,22.65,209313.37609883584,8.6569,8.6684,8.6531,8.6607,209313.3761
2014-04-14 12:15:00,22.65,22.67,22.64,22.66,173913.04347826086,8.6607,8.6684,8.6569,8.6645,173913.0435
2014-04-14 12:20:00,22.66,22.67,22.64,22.65,227845.09384651936,8.6645,8.6684,8.6569,8.6607,227845.0938
2014-04-14 12:25:00,22.65,22.67,22.64,22.67,242813.0197196484,8.6607,8.6684,8.6569,8.6684,242813.0197
2014-04-14 12:30:00,22.67,22.67,22.64,22.66,140888.57210738893,8.6684,8.6684,8.6569,8.6645,140888.5721
2014-04-14 12:35:00,22.66,22.69,22.66,22.68,183416.4884770729,8.6645,8.676,8.6645,8.6722,183416.4885
2014-04-14 12:40:00,22.68,22.69,22.67,22.69,188643.3832264196,8.6722,8.676,8.6684,8.676,188643.3832
2014-04-14 12:45:00,22.69,22.69,22.67,22.67,119268.23473509148,8.676,8.676,8.6684,8.6684,119268.2347
2014-04-14 12:50:00,22.67,22.69,22.67,22.69,514136.37443573296,8.6684,8.676,8.6684,8.676,514136.3744
2014-04-14 12:55:00,22.69,22.72,22.68,22.7,511998.09931100026,8.676,8.6875,8.6722,8.6798,511998.0993
2014-04-14 13:00:00,22.7,22.73,22.7,22.72,269660.2518412925,8.6798,8.6913,8.6798,8.6875,269660.2518
2014-04-14 13:05:00,22.72,22.73,22.71,22.73,175100.97410311238,8.6875,8.6913,8.6837,8.6913,175100.9741
2014-04-14 13:10:00,22.72,22.73,22.71,22.73,163934.4262295082,8.6875,8.6913,8.6837,8.6913,163934.4262
2014-04-14 13:15:00,22.72,22.73,22.7,22.7,175576.146353053,8.6875,8.6913,8.6798,8.6798,175576.1464
2014-04-14 13:20:00,22.7,22.72,22.69,22.72,285103.3499643621,8.6798,8.6875,8.676,8.6875,285103.35
2014-04-14 13:25:00,22.72,22.73,22.7,22.7,189356.14160133048,8.6875,8.6913,8.6798,8.6798,189356.1416
2014-04-14 13:30:00,22.7,22.73,22.7,22.72,290330.2447137087,8.6798,8.6913,8.6798,8.6875,290330.2447
2014-04-14 13:35:00,22.72,22.74,22.72,22.73,165835.11522927062,8.6875,8.6951,8.6875,8.6913,165835.1152
2014-04-14 13:40:00,22.73,22.74,22.72,22.73,137087.1941078641,8.6913,8.6951,8.6875,8.6913,137087.1941
2014-04-14 13:45:00,22.73,22.74,22.71,22.71,201710.62009978617,8.6913,8.6951,8.6837,8.6837,201710.6201
2014-04-14 13:50:00,22.72,22.73,22.71,22.72,167735.80422903303,8.6875,8.6913,8.6837,8.6875,167735.8042
2014-04-14 13:55:00,22.72,22.72,22.67,22.69,372297.4578284628,8.6875,8.6875,8.6684,8.676,372297.4578
2014-04-14 14:00:00,22.69,22.69,22.67,22.69,320503.682584937,8.676,8.676,8.6684,8.676,320503.6826
2014-04-14 14:05:00,22.69,22.76,22.69,22.75,290805.41696364933,8.676,8.7028,8.676,8.6989,290805.417
2014-04-14 14:10:00,22.75,22.76,22.72,22.74,222618.1990971728,8.6989,8.7028,8.6875,8.6951,222618.1991
2014-04-14 14:15:00,22.74,22.75,22.72,22.73,191732.0028510335,8.6951,8.6989,8.6875,8.6913,191732.0029
2014-04-14 14:20:00,22.72,22.73,22.68,22.69,228795.43834640057,8.6875,8.6913,8.6722,8.676,228795.4383
2014-04-14 14:25:00,22.7,22.7,22.66,22.66,215015.44309812307,8.6798,8.6798,8.6645,8.6645,215015.4431
2014-04-14 14:30:00,22.66,22.68,22.64,22.67,182703.73010216205,8.6645,8.6722,8.6569,8.6684,182703.7301
2014-04-14 14:35:00,22.67,22.71,22.67,22.71,185792.34972677595,8.6684,8.6837,8.6684,8.6837,185792.3497
2014-04-14 14:40:00,22.71,22.71,22.67,22.71,197671.65597529104,8.6837,8.6837,8.6684,8.6837,197671.656
2014-04-14 14:45:00,22.71,22.73,22.71,22.72,211926.8234735092,8.6837,8.6913,8.6837,8.6875,211926.8235
2014-04-14 14:50:00,22.72,22.75,22.72,22.72,277738.18009028275,8.6875,8.6989,8.6875,8.6875,277738.1801
2014-04-14 14:55:00,22.72,22.72,22.67,22.69,330244.7137087194,8.6875,8.6875,8.6684,8.676,330244.7137
2014-04-14 15:00:00,22.69,22.69,22.65,22.66,195295.79472558803,8.676,8.676,8.6607,8.6645,195295.7947
2014-04-14 15:05:00,22.66,22.67,22.62,22.62,251603.7063435496,8.6645,8.6684,8.6492,8.6492,251603.7063
2014-04-14 15:10:00,22.62,22.65,22.55,22.56,333095.747208363,8.6492,8.6607,8.6225,8.6263,333095.7472
2014-04-14 15:15:00,22.56,22.58,22.55,22.55,386315.0392017106,8.6263,8.6339,8.6225,8.6225,386315.0392
2014-04-14 15:20:00,22.56,22.59,22.53,22.58,392729.8645759088,8.6263,8.6378,8.6148,8.6339,392729.8646
2014-04-14 15:25:00,22.58,22.62,22.57,22.62,219054.4072226182,8.6339,8.6492,8.6301,8.6492,219054.4072
2014-04-14 15:30:00,22.61,22.67,22.61,22.66,261582.3235923022,8.6454,8.6684,8.6454,8.6645,261582.3236
2014-04-14 15:35:00,22.66,22.66,22.63,22.64,595153.2430506059,8.6645,8.6645,8.6531,8.6569,595153.2431
2014-04-14 15:40:00,22.64,22.67,22.61,22.67,368733.6659539083,8.6569,8.6684,8.6454,8.6684,368733.666
2014-04-14 15:45:00,22.67,22.71,22.65,22.69,427655.0249465432,8.6684,8.6837,8.6607,8.676,427655.0249
2014-04-14 15:50:00,22.68,22.73,22.68,22.7,488952.245188881,8.6722,8.6913,8.6722,8.6798,488952.2452
2014-04-14 15:55:00,22.7,22.74,22.7,22.72,1301971.9648372536,8.6798,8.6951,8.6798,8.6875,1301971.9648
2014-04-15 09:30:00,22.67,22.83,22.55,22.76,349726.77595628414,8.6684,8.7295,8.6225,8.7028,349726.776
2014-04-15 09:35:00,22.75,22.75,22.68,22.73,427655.0249465432,8.6989,8.6989,8.6722,8.6913,427655.0249
2014-04-15 09:40:00,22.74,22.76,22.69,22.73,255642.67046804467,8.6951,8.7028,8.676,8.6913,255642.6705
2014-04-15 09:45:00,22.72,22.75,22.71,22.73,387265.3837015918,8.6875,8.6989,8.6837,8.6913,387265.3837
2014-04-15 09:50:00,22.73,22.76,22.68,22.69,204086.4813494892,8.6913,8.7028,8.6722,8.676,204086.4813
2014-04-15 09:55:00,22.69,22.69,22.62,22.64,174388.21572820147,8.676,8.676,8.6492,8.6569,174388.2157
2014-04-15 10:00:00,22.64,22.67,22.59,22.59,457115.70444286056,8.6569,8.6684,8.6378,8.6378,457115.7044
2014-04-15 10:05:00,22.59,22.61,22.54,22.56,282014.73033974814,8.6378,8.6454,8.6186,8.6263,282014.7303
2014-04-15 10:10:00,22.56,22.56,22.48,22.48,248039.914468995,8.6263,8.6263,8.5957,8.5957,248039.9145
2014-04-15 10:15:00,22.48,22.52,22.48,22.48,219291.9933475885,8.5957,8.611,8.5957,8.5957,219291.9933
2014-04-15 10:20:00,22.48,22.49,22.43,22.43,312188.16821097647,8.5957,8.5995,8.5766,8.5766,312188.1682
2014-04-15 10:25:00,22.43,22.46,22.41,22.42,322879.54383464006,8.5766,8.5881,8.5689,8.5728,322879.5438
2014-04-15 10:30:00,22.42,22.45,22.36,22.44,273224.043715847,8.5728,8.5842,8.5498,8.5804,273224.0437
2014-04-15 10:35:00,22.43,22.48,22.43,22.47,277025.42171537183,8.5766,8.5957,8.5766,8.5919,277025.4217
2014-04-15 10:40:00,22.47,22.5,22.4,22.4,314088.8572107389,8.5919,8.6034,8.5651,8.5651,314088.8572
2014-04-15 10:45:00,22.4,22.46,22.39,22.4,248515.0867189356,8.5651,8.5881,8.5613,8.5651,248515.0867
2014-04-15 10:50:00,22.4,22.43,22.36,22.36,344499.88120693754,8.5651,8.5766,8.5498,8.5498,344499.8812
2014-04-15 10:55:00,22.36,22.4,22.35,22.38,287241.6250890948,8.5498,8.5651,8.546,8.5575,287241.6251
2014-04-15 11:00:00,22.37,22.37,22.31,22.32,622713.2335471609,8.5536,8.5536,8.5307,8.5345,622713.2335
2014-04-15 11:05:00,22.32,22.42,22.32,22.37,297220.2423378475,8.5345,8.5728,8.5345,8.5536,297220.2423
2014-04-15 11:10:00,22.38,22.4,22.35,22.37,262532.6680921834,8.5575,8.5651,8.546,8.5536,262532.6681
2014-04-15 11:15:00,22.37,22.44,22.36,22.43,431931.57519600855,8.5536,8.5804,8.5498,8.5766,431931.5752
2014-04-15 11:20:00,22.43,22.47,22.41,22.43,487764.3145640295,8.5766,8.5919,8.5689,8.5766,487764.3146
2014-04-15 11:25:00,22.43,22.44,22.39,22.41,155618.91185554763,8.5766,8.5804,8.5613,8.5689,155618.9119
2014-04-15 11:30:00,22.41,22.43,22.4,22.42,350677.12045616534,8.5689,8.5766,8.5651,8.5728,350677.1205
2014-04-15 11:35:00,22.41,22.42,22.39,22.39,184842.00522689475,8.5689,8.5728,8.5613,8.5613,184842.0052
2014-04-15 11:40:00,22.39,22.4,22.31,22.31,246139.2254692326,8.5613,8.5651,8.5307,8.5307,246139.2255
2014-04-15 11:45:00,22.31,22.32,22.29,22.31,513186.02993585175,8.5307,8.5345,8.5231,8.5307,513186.0299
2014-04-15 11:50:00,22.31,22.34,22.31,22.33,168923.73485388453,8.5307,8.5422,8.5307,8.5384,168923.7349
2014-04-15 11:55:00,22.33,22.35,22.3,22.32,338560.22808268,8.5384,8.546,8.5269,8.5345,338560.2281
2014-04-15 12:00:00,22.32,22.32,22.29,22.31,405559.515324305,8.5345,8.5345,8.5231,8.5307,405559.5153
2014-04-15 12:05:00,22.31,22.32,22.29,22.31,495129.4844381088,8.5307,8.5345,8.5231,8.5307,495129.4844
2014-04-15 12:10:00,22.31,22.37,22.3,22.36,320741.26870990737,8.5307,8.5536,8.5269,8.5498,320741.2687
2014-04-15 12:15:00,22.37,22.38,22.31,22.31,218816.82109764792,8.5536,8.5575,8.5307,8.5307,218816.8211
2014-04-15 12:20:00,22.33,22.33,22.29,22.3,560703.2549299122,8.5384,8.5384,8.5231,8.5269,560703.2549
2014-04-15 12:25:00,22.3,22.35,22.3,22.35,181753.3856022808,8.5269,8.546,8.5269,8.546,181753.3856
2014-04-15 12:30:00,22.34,22.34,22.31,22.31,154668.56735566643,8.5422,8.5422,8.5307,8.5307,154668.5674
2014-04-15 12:35:00,22.31,22.32,22.29,22.3,389878.83107626514,8.5307,8.5345,8.5231,8.5269,389878.8311
2014-04-15 12:40:00,22.3,22.34,22.3,22.31,487289.1423140889,8.5269,8.5422,8.5269,8.5307,487289.1423
2014-04-15 12:45:00,22.31,22.32,22.3,22.31,200760.27559990497,8.5307,8.5345,8.5269,8.5307,200760.2756
2014-04-15 12:50:00,22.31,22.33,22.3,22.32,234972.67759562843,8.5307,8.5384,8.5269,8.5345,234972.6776
2014-04-15 12:55:00,22.32,22.34,22.3,22.31,154668.56735566643,8.5345,8.5422,8.5269,8.5307,154668.5674
2014-04-15 13:00:00,22.31,22.32,22.27,22.31,231408.8857210739,8.5307,8.5345,8.5154,8.5307,231408.8857
2014-04-15 13:05:00,22.31,22.37,22.31,22.35,114991.68448562604,8.5307,8.5536,8.5307,8.546,114991.6845
2014-04-15 13:10:00,22.35,22.36,22.32,22.35,132573.05773342837,8.546,8.5498,8.5345,8.546,132573.0577
2014-04-15 13:15:00,22.36,22.4,22.34,22.36,320266.09645996673,8.5498,8.5651,8.5422,8.5498,320266.0965
2014-04-15 13:20:00,22.36,22.38,22.32,22.34,108576.8591114279,8.5498,8.5575,8.5345,8.5422,108576.8591
2014-04-15 13:25:00,22.34,22.39,22.32,22.39,134711.3328581611,8.5422,8.5613,8.5345,8.5613,134711.3329
2014-04-15 13:30:00,22.39,22.43,22.36,22.41,133048.22998336898,8.5613,8.5766,8.5498,8.5689,133048.23
2014-04-15 13:35:00,22.42,22.43,22.38,22.38,301971.9648372535,8.5728,8.5766,8.5575,8.5575,301971.9648
2014-04-15 13:40:00,22.38,22.42,22.37,22.38,283915.4193395105,8.5575,8.5728,8.5536,8.5575,283915.4193
2014-04-15 13:45:00,22.38,22.4,22.36,22.38,165835.11522927062,8.5575,8.5651,8.5498,8.5575,165835.1152
2014-04-15 13:50:00,22.38,22.4,22.36,22.38,198622.00047517224,8.5575,8.5651,8.5498,8.5575,198622.0005
2014-04-15 13:55:00,22.38,22.46,22.36,22.44,198384.414350202,8.5575,8.5881,8.5498,8.5804,198384.4144
2014-04-15 14:00:00,22.44,22.49,22.44,22.48,337134.7113328582,8.5804,8.5995,8.5804,8.5957,337134.7113
2014-04-15 14:05:00,22.49,22.53,22.48,22.51,568306.0109289618,8.5995,8.6148,8.5957,8.6072,568306.0109
2014-04-15 14:10:00,22.51,22.53,22.48,22.51,272748.8714659064,8.6072,8.6148,8.5957,8.6072,272748.8715
2014-04-15 14:15:00,22.52,22.54,22.48,22.49,205987.1703492516,8.611,8.6186,8.5957,8.5995,205987.1703
2014-04-15 14:20:00,22.49,22.5,22.45,22.48,176051.3186029936,8.5995,8.6034,8.5842,8.5957,176051.3186
2014-04-15 14:25:00,22.48,22.53,22.46,22.51,134711.3328581611,8.5957,8.6148,8.5881,8.6072,134711.3329
2014-04-15 14:30:00,22.51,22.58,22.51,22.58,124257.5433594678,8.6072,8.6339,8.6072,8.6339,124257.5434
2014-04-15 14:35:00,22.58,22.59,22.55,22.59,175576.146353053,8.6339,8.6378,8.6225,8.6378,175576.1464
2014-04-15 14:40:00,22.59,22.61,22.58,22.61,204324.0674744595,8.6378,8.6454,8.6339,8.6454,204324.0675
2014-04-15 14:45:00,22.61,22.63,22.58,22.59,183178.90235210265,8.6454,8.6531,8.6339,8.6378,183178.9024
2014-04-15 14:50:00,22.59,22.67,22.59,22.65,193632.6918507959,8.6378,8.6684,8.6378,8.6607,193632.6919
2014-04-15 14:55:00,22.65,22.65,22.6,22.6,217628.8904727964,8.6607,8.6607,8.6416,8.6416,217628.8905
2014-04-15 15:00:00,22.61,22.64,22.59,22.59,141601.33048229985,8.6454,8.6569,8.6378,8.6378,141601.3305
2014-04-15 15:05:00,22.59,22.59,22.54,22.57,199809.93110002376,8.6378,8.6378,8.6186,8.6301,199809.9311
2014-04-15 15:10:00,22.57,22.66,22.56,22.64,259444.0484675695,8.6301,8.6645,8.6263,8.6569,259444.0485
2014-04-15 15:15:00,22.65,22.71,22.64,22.71,267759.5628415301,8.6607,8.6837,8.6569,8.6837,267759.5628
2014-04-15 15:20:00,22.71,22.72,22.66,22.69,393205.0368258494,8.6837,8.6875,8.6645,8.676,393205.0368
2014-04-15 15:25:00,22.69,22.73,22.67,22.72,288904.7279638869,8.676,8.6913,8.6684,8.6875,288904.728
2014-04-15 15:30:00,22.72,22.72,22.69,22.71,227845.09384651936,8.6875,8.6875,8.676,8.6837,227845.0938
2014-04-15 15:35:00,22.71,22.72,22.66,22.66,251841.29246851985,8.6837,8.6875,8.6645,8.6645,251841.2925
2014-04-15 15:40:00,22.67,22.69,22.66,22.67,371584.6994535519,8.6684,8.676,8.6645,8.6684,371584.6995
2014-04-15 15:45:00,22.67,22.73,22.67,22.72,366120.21857923496,8.6684,8.6913,8.6684,8.6875,366120.2186
2014-04-15 15:50:00,22.73,22.75,22.72,22.72,614397.7191732003,8.6913,8.6989,8.6875,8.6875,614397.7192
2014-04-15 15:55:00,22.72,22.72,22.67,22.68,1176764.0769779044,8.6875,8.6875,8.6684,8.6722,1176764.077
2014-04-16 09:30:00,22.82,23.09,22.8,23.06,874554.5260156807,8.7257,8.829,8.7181,8.8175,874554.526
2014-04-16 09:35:00,23.06,23.08,22.96,23.07,527916.3696840105,8.8175,8.8251,8.7792,8.8213,527916.3697
2014-04-16 09:40:00,23.07,23.08,22.96,22.96,494179.1399382276,8.8213,8.8251,8.7792,8.7792,494179.1399
2014-04-16 09:45:00,22.96,23.0,22.91,22.92,418389.1660727013,8.7792,8.7945,8.7601,8.7639,418389.1661
2014-04-16 09:50:00,22.92,22.93,22.83,22.85,368971.2520788786,8.7639,8.7678,8.7295,8.7372,368971.2521
2014-04-16 09:55:00,22.85,22.94,22.85,22.89,286766.4528391542,8.7372,8.7716,8.7372,8.7525,286766.4528
2014-04-16 10:00:00,22.89,22.89,22.8,22.81,171062.00997861725,8.7525,8.7525,8.7181,8.7219,171062.01
2014-04-16 10:05:00,22.81,22.89,22.79,22.81,148728.91423140888,8.7219,8.7525,8.7142,8.7219,148728.9142
2014-04-16 10:10:00,22.81,22.85,22.8,22.82,164647.1846044191,8.7219,8.7372,8.7181,8.7257,164647.1846
2014-04-16 10:15:00,22.82,22.88,22.79,22.86,111903.06486101211,8.7257,8.7487,8.7142,8.741,111903.0649
2014-04-16 10:20:00,22.87,22.88,22.8,22.82,201710.62009978617,8.7448,8.7487,8.7181,8.7257,201710.6201
2014-04-16 10:25:00,22.82,22.86,22.8,22.8,167735.80422903303,8.7257,8.741,8.7181,8.7181,167735.8042
2014-04-16 10:30:00,22.8,22.83,22.77,22.78,183178.90235210265,8.7181,8.7295,8.7066,8.7104,183178.9024
2014-04-16 10:35:00,22.78,22.82,22.77,22.8,197434.06985032075,8.7104,8.7257,8.7066,8.7181,197434.0699
2014-04-16 10:40:00,22.8,22.8,22.71,22.71,134711.3328581611,8.7181,8.7181,8.6837,8.6837,134711.3329
2014-04-16 10:45:00,22.71,22.83,22.69,22.78,167498.21810406272,8.6837,8.7295,8.676,8.7104,167498.2181
2014-04-16 10:50:00,22.78,22.84,22.76,22.78,114278.92611071514,8.7104,8.7334,8.7028,8.7104,114278.9261
2014-04-16 10:55:00,22.78,22.84,22.77,22.77,120931.3376098836,8.7104,8.7334,8.7066,8.7066,120931.3376
2014-04-16 11:00:00,22.77,22.8,22.74,22.77,80779.28248990259,8.7066,8.7181,8.6951,8.7066,80779.2825
2014-04-16 11:05:00,22.76,22.81,22.76,22.8,82679.97148966501,8.7028,8.7219,8.7028,8.7181,82679.9715
2014-04-16 11:10:00,22.8,22.81,22.77,22.81,98360.65573770492,8.7181,8.7219,8.7066,8.7219,98360.6557
2014-04-16 11:15:00,22.81,22.88,22.81,22.85,82679.97148966501,8.7219,8.7487,8.7219,8.7372,82679.9715
2014-04-16 11:20:00,22.85,22.88,22.82,22.88,81254.45473984319,8.7372,8.7487,8.7257,8.7487,81254.4547
2014-04-16 11:25:00,22.88,22.93,22.86,22.93,135899.2634830126,8.7487,8.7678,8.741,8.7678,135899.2635
2014-04-16 11:30:00,22.92,22.93,22.88,22.9,154430.98123069614,8.7639,8.7678,8.7487,8.7563,154430.9812
2014-04-16 11:35:00,22.9,22.91,22.87,22.9,89807.55523877406,8.7563,8.7601,8.7448,8.7563,89807.5552
2014-04-16 11:40:00,22.9,22.91,22.87,22.9,85293.41886433832,8.7563,8.7601,8.7448,8.7563,85293.4189
2014-04-16 11:45:00,22.9,22.92,22.9,22.91,102637.20598717035,8.7563,8.7639,8.7563,8.7601,102637.206
2014-04-16 11:50:00,22.91,22.94,22.89,22.93,172725.11285340937,8.7601,8.7716,8.7525,8.7678,172725.1129
2014-04-16 11:55:00,22.93,22.95,22.91,22.95,78641.00736516988,8.7678,8.7754,8.7601,8.7754,78641.0074
2014-04-16 12:00:00,22.95,23.0,22.94,23.0,189593.7277263008,8.7754,8.7945,8.7716,8.7945,189593.7277
2014-04-16 12:05:00,22.99,23.01,22.99,23.0,167023.04585412212,8.7907,8.7984,8.7907,8.7945,167023.0459
2014-04-16 12:10:00,23.0,23.01,22.98,22.99,118080.30411023996,8.7945,8.7984,8.7869,8.7907,118080.3041
2014-04-16 12:15:00,22.99,23.02,22.97,23.02,221430.2684723212,8.7907,8.8022,8.7831,8.8022,221430.2685
2014-04-16 12:20:00,23.01,23.02,22.98,22.99,191732.0028510335,8.7984,8.8022,8.7869,8.7907,191732.0029
2014-04-16 12:25:00,22.99,23.01,22.98,22.98,118080.30411023996,8.7907,8.7984,8.7869,8.7869,118080.3041
2014-04-16 12:30:00,22.98,23.01,22.92,22.93,100974.10311237824,8.7869,8.7984,8.7639,8.7678,100974.1031
2014-04-16 12:35:00,22.93,22.96,22.92,22.95,94321.6916132098,8.7678,8.7792,8.7639,8.7754,94321.6916
2014-04-16 12:40:00,22.95,22.97,22.93,22.94,82679.97148966501,8.7754,8.7831,8.7678,8.7716,82679.9715
2014-04-16 12:45:00,22.95,22.95,22.92,22.93,73176.52649085294,8.7754,8.7754,8.7639,8.7678,73176.5265
2014-04-16 12:50:00,22.93,22.96,22.92,22.93,92421.00261344736,8.7678,8.7792,8.7639,8.7678,92421.0026
2014-04-16 12:55:00,22.94,22.94,22.88,22.88,123782.3711095272,8.7716,8.7716,8.7487,8.7487,123782.3711
2014-04-16 13:00:00,22.88,22.91,22.83,22.83,146590.6391066762,8.7487,8.7601,8.7295,8.7295,146590.6391
2014-04-16 13:05:00,22.83,22.84,22.81,22.83,283915.4193395105,8.7295,8.7334,8.7219,8.7295,283915.4193
2014-04-16 13:10:00,22.83,22.84,22.8,22.84,193870.27797576625,8.7295,8.7334,8.7181,8.7334,193870.278
2014-04-16 13:15:00,22.84,22.91,22.84,22.89,107864.100736517,8.7334,8.7601,8.7334,8.7525,107864.1007
2014-04-16 13:20:00,22.89,22.91,22.88,22.9,205274.4119743407,8.7525,8.7601,8.7487,8.7563,205274.412
2014-04-16 13:25:00,22.9,22.92,22.88,22.91,106676.17011166547,8.7563,8.7639,8.7487,8.7601,106676.1701
2014-04-16 13:30:00,22.91,22.91,22.85,22.85,92421.00261344736,8.7601,8.7601,8.7372,8.7372,92421.0026
2014-04-16 13:35:00,22.85,22.87,22.83,22.87,89569.96911380376,8.7372,8.7448,8.7295,8.7448,89569.9691
2014-04-16 13:40:00,22.87,22.89,22.85,22.85,75552.38774055595,8.7448,8.7525,8.7372,8.7372,75552.3877
2014-04-16 13:45:00,22.86,22.91,22.86,22.89,86718.93561416013,8.741,8.7601,8.741,8.7525,86718.9356
2014-04-16 13:50:00,22.89,22.9,22.86,22.86,121644.09598479448,8.7525,8.7563,8.741,8.741,121644.096
2014-04-16 13:55:00,22.86,22.91,22.86,22.91,80066.52411499168,8.741,8.7601,8.741,8.7601,80066.5241
2014-04-16 14:00:00,22.91,22.92,22.89,22.91,106676.17011166547,8.7601,8.7639,8.7525,8.7601,106676.1701
2014-04-16 14:05:00,22.91,22.92,22.9,22.9,119980.99311000238,8.7601,8.7639,8.7563,8.7563,119980.9931
2014-04-16 14:10:00,22.91,22.92,22.9,22.91,159657.87598004277,8.7601,8.7639,8.7563,8.7601,159657.876
2014-04-16 14:15:00,22.91,22.91,22.87,22.89,137799.952482775,8.7601,8.7601,8.7448,8.7525,137799.9525
2014-04-16 14:20:00,22.89,22.91,22.87,22.9,101211.68923734856,8.7525,8.7601,8.7448,8.7563,101211.6892
2014-04-16 14:25:00,22.9,22.92,22.9,22.91,141601.33048229985,8.7563,8.7639,8.7563,8.7601,141601.3305
2014-04-16 14:30:00,22.91,22.93,22.9,22.91,134948.9189831314,8.7601,8.7678,8.7563,8.7601,134948.919
2014-04-16 14:35:00,22.91,22.93,22.91,22.93,99548.58636255642,8.7601,8.7678,8.7601,8.7678,99548.5864
2014-04-16 14:40:00,22.93,22.94,22.91,22.93,119980.99311000238,8.7678,8.7716,8.7601,8.7678,119980.9931
2014-04-16 14:45:00,22.93,22.99,22.93,22.98,160608.22047992397,8.7678,8.7907,8.7678,8.7869,160608.2205
2014-04-16 14:50:00,22.99,23.01,22.98,23.01,124732.71560940842,8.7907,8.7984,8.7869,8.7984,124732.7156
2014-04-16 14:55:00,23.01,23.01,22.96,22.99,136849.6079828938,8.7984,8.7984,8.7792,8.7907,136849.608
2014-04-16 15:00:00,22.99,22.99,22.93,22.94,202185.7923497268,8.7907,8.7907,8.7678,8.7716,202185.7923
2014-04-16 15:05:00,22.94,22.96,22.93,22.95,166547.8736041815,8.7716,8.7792,8.7678,8.7754,166547.8736
2014-04-16 15:10:00,22.95,22.98,22.95,22.95,145640.29460679495,8.7754,8.7869,8.7754,8.7754,145640.2946
2014-04-16 15:15:00,22.95,22.98,22.94,22.97,200285.1033499644,8.7754,8.7869,8.7716,8.7831,200285.1033
2014-04-16 15:20:00,22.97,22.97,22.95,22.96,165835.11522927062,8.7831,8.7831,8.7754,8.7792,165835.1152
2014-04-16 15:25:00,22.96,23.01,22.96,23.01,214777.8569731528,8.7792,8.7984,8.7792,8.7984,214777.857
2014-04-16 15:30:00,23.0,23.01,22.97,22.98,192207.1751009741,8.7945,8.7984,8.7831,8.7869,192207.1751
2014-04-16 15:35:00,22.98,23.0,22.97,23.0,170111.66547873605,8.7869,8.7945,8.7831,8.7945,170111.6655
2014-04-16 15:40:00,23.0,23.02,22.99,23.01,227369.9215965788,8.7945,8.8022,8.7907,8.7984,227369.9216
2014-04-16 15:45:00,23.01,23.02,22.99,22.99,425516.7498218104,8.7984,8.8022,8.7907,8.7907,425516.7498
2014-04-16 15:50:00,23.0,23.04,23.0,23.04,437871.2283202661,8.7945,8.8098,8.7945,8.8098,437871.2283
2014-04-16 15:55:00,23.04,23.04,23.0,23.02,996911.380375386,8.8098,8.8098,8.7945,8.8022,996911.3804
2014-04-17 09:30:00,22.93,23.07,22.93,23.03,1429555.7139463057,8.7678,8.8213,8.7678,8.806,1429555.7139
2014-04-17 09:35:00,23.02,23.14,22.99,23.13,202898.5507246377,8.8022,8.8481,8.7907,8.8442,202898.5507
2014-04-17 09:40:00,23.13,23.22,23.13,23.15,291993.3475885008,8.8442,8.8787,8.8442,8.8519,291993.3476
2014-04-17 09:45:00,23.15,23.15,23.02,23.05,177714.4214777857,8.8519,8.8519,8.8022,8.8137,177714.4215
2014-04-17 09:50:00,23.06,23.09,22.99,23.0,140175.81373247804,8.8175,8.829,8.7907,8.7945,140175.8137
2014-04-17 09:55:00,22.99,23.09,22.97,23.08,71513.42361606083,8.7907,8.829,8.7831,8.8251,71513.4236
2014-04-17 10:00:00,23.08,23.1,23.05,23.09,124495.1294844381,8.8251,8.8328,8.8137,8.829,124495.1295
2014-04-17 10:05:00,23.09,23.09,23.02,23.08,115942.02898550723,8.829,8.829,8.8022,8.8251,115942.029
2014-04-17 10:10:00,23.08,23.16,23.08,23.15,125920.64623425993,8.8251,8.8557,8.8251,8.8519,125920.6462
2014-04-17 10:15:00,23.14,23.17,23.08,23.12,146115.46685673558,8.8481,8.8595,8.8251,8.8404,146115.4669
2014-04-17 10:20:00,23.12,23.18,23.09,23.17,111665.4787360418,8.8404,8.8634,8.829,8.8595,111665.4787
2014-04-17 10:25:00,23.17,23.22,23.15,23.21,187693.0387265384,8.8595,8.8787,8.8519,8.8748,187693.0387
2014-04-17 10:30:00,23.21,23.22,23.17,23.17,180565.45497742933,8.8748,8.8787,8.8595,8.8595,180565.455
2014-04-17 10:35:00,23.17,23.17,23.14,23.16,130909.95485863628,8.8595,8.8595,8.8481,8.8557,130909.9549
2014-04-17 10:40:00,23.16,23.18,23.09,23.09,213352.34022333092,8.8557,8.8634,8.829,8.829,213352.3402
2014-04-17 10:45:00,23.09,23.11,23.05,23.06,170824.42385364696,8.829,8.8366,8.8137,8.8175,170824.4239
2014-04-17 10:50:00,23.06,23.09,23.06,23.06,130197.19648372536,8.8175,8.829,8.8175,8.8175,130197.1965
2014-04-17 10:55:00,23.06,23.1,23.05,23.09,117367.54573532904,8.8175,8.8328,8.8137,8.829,117367.5457
2014-04-17 11:00:00,23.09,23.14,23.07,23.07,177714.4214777857,8.829,8.8481,8.8213,8.8213,177714.4215
2014-04-17 11:05:00,23.08,23.11,23.07,23.09,96222.3806129722,8.8251,8.8366,8.8213,8.829,96222.3806
2014-04-17 11:10:00,23.09,23.12,23.07,23.08,155381.32573057734,8.829,8.8404,8.8213,8.8251,155381.3257
2014-04-17 11:15:00,23.09,23.09,23.04,23.08,78165.83511522927,8.829,8.829,8.8098,8.8251,78165.8351
2014-04-17 11:20:00,23.08,23.12,23.08,23.12,179377.5243525778,8.8251,8.8404,8.8251,8.8404,179377.5244
2014-04-17 11:25:00,23.12,23.16,23.11,23.16,261107.1513423616,8.8404,8.8557,8.8366,8.8557,261107.1513
2014-04-17 11:30:00,23.16,23.2,23.15,23.15,205987.1703492516,8.8557,8.871,8.8519,8.8519,205987.1703
2014-04-17 11:35:00,23.14,23.15,23.12,23.13,234022.3330957472,8.8481,8.8519,8.8404,8.8442,234022.3331
2014-04-17 11:40:00,23.13,23.14,23.12,23.13,119980.99311000238,8.8442,8.8481,8.8404,8.8442,119980.9931
2014-04-17 11:45:00,23.13,23.15,23.11,23.11,202660.96459966732,8.8442,8.8519,8.8366,8.8366,202660.9646
2014-04-17 11:50:00,23.11,23.12,23.07,23.1,100736.51698740794,8.8366,8.8404,8.8213,8.8328,100736.517
2014-04-17 11:55:00,23.1,23.17,23.1,23.16,98360.65573770492,8.8328,8.8595,8.8328,8.8557,98360.6557
2014-04-17 12:00:00,23.15,23.21,23.13,23.2,185792.34972677595,8.8519,8.8748,8.8442,8.871,185792.3497
2014-04-17 12:05:00,23.2,23.21,23.17,23.17,103825.13661202186,8.871,8.8748,8.8595,8.8595,103825.1366
2014-04-17 12:10:00,23.17,23.17,23.15,23.16,72463.76811594203,8.8595,8.8595,8.8519,8.8557,72463.7681
2014-04-17 12:15:00,23.16,23.17,23.13,23.14,83630.31598954622,8.8557,8.8595,8.8442,8.8481,83630.316
2014-04-17 12:20:00,23.14,23.14,23.1,23.1,55595.153243050605,8.8481,8.8481,8.8328,8.8328,55595.1532
2014-04-17 12:25:00,23.1,23.11,23.07,23.07,165359.94297933002,8.8328,8.8366,8.8213,8.8213,165359.943
2014-04-17 12:30:00,23.07,23.08,23.05,23.05,138512.71085768592,8.8213,8.8251,8.8137,8.8137,138512.7109
2014-04-17 12:35:00,23.05,23.07,23.03,23.07,141363.74435732953,8.8137,8.8213,8.806,8.8213,141363.7444
2014-04-17 12:40:00,23.07,23.09,23.03,23.03,355666.4290805417,8.8213,8.829,8.806,8.806,355666.4291
2014-04-17 12:45:00,23.03,23.04,23.01,23.02,260631.979092421,8.806,8.8098,8.7984,8.8022,260631.9791
2014-04-17 12:50:00,23.02,23.04,23.01,23.02,213114.75409836063,8.8022,8.8098,8.7984,8.8022,213114.7541
2014-04-17 12:55:00,23.02,23.05,23.02,23.05,144927.53623188406,8.8022,8.8137,8.8022,8.8137,144927.5362
2014-04-17 13:00:00,23.05,23.09,23.05,23.07,167498.21810406272,8.8137,8.829,8.8137,8.8213,167498.2181
2014-04-17 13:05:00,23.08,23.14,23.06,23.13,142314.08885721074,8.8251,8.8481,8.8175,8.8442,142314.0889
2014-04-17 13:10:00,23.14,23.18,23.14,23.16,121644.09598479448,8.8481,8.8634,8.8481,8.8557,121644.096
2014-04-17 13:15:00,23.16,23.17,23.13,23.13,127108.57685911145,8.8557,8.8595,8.8442,8.8442,127108.5769
2014-04-17 13:20:00,23.14,23.15,23.12,23.15,86243.76336421953,8.8481,8.8519,8.8404,8.8519,86243.7634
2014-04-17 13:25:00,23.15,23.17,23.15,23.17,97172.7251128534,8.8519,8.8595,8.8519,8.8595,97172.7251
2014-04-17 13:30:00,23.17,23.19,23.17,23.18,78878.59349014018,8.8595,8.8672,8.8595,8.8634,78878.5935
2014-04-17 13:35:00,23.18,23.2,23.17,23.2,52744.11974340698,8.8634,8.871,8.8595,8.871,52744.1197
2014-04-17 13:40:00,23.2,23.2,23.19,23.2,63435.495367070565,8.871,8.871,8.8672,8.871,63435.4954
2014-04-17 13:45:00,23.2,23.2,23.17,23.17,120218.57923497268,8.871,8.871,8.8595,8.8595,120218.5792
2014-04-17 13:50:00,23.17,23.2,23.16,23.2,85768.59111427893,8.8595,8.871,8.8557,8.871,85768.5911
2014-04-17 13:55:00,23.2,23.2,23.18,23.19,96697.5528629128,8.871,8.871,8.8634,8.8672,96697.5529
2014-04-17 14:00:00,23.19,23.21,23.17,23.18,114041.33998574484,8.8672,8.8748,8.8595,8.8634,114041.34
2014-04-17 14:05:00,23.18,23.18,23.17,23.18,100261.34473746734,8.8634,8.8634,8.8595,8.8634,100261.3447
2014-04-17 14:10:00,23.18,23.2,23.17,23.18,129246.85198384414,8.8634,8.871,8.8595,8.8634,129246.852
2014-04-17 14:15:00,23.18,23.19,23.18,23.18,91470.65811356615,8.8634,8.8672,8.8634,8.8634,91470.6581
2014-04-17 14:20:00,23.18,23.19,23.17,23.17,110239.96198622,8.8634,8.8672,8.8595,8.8595,110239.962
2014-04-17 14:25:00,23.17,23.17,23.16,23.17,76027.55999049656,8.8595,8.8595,8.8557,8.8595,76027.56
2014-04-17 14:30:00,23.17,23.17,23.12,23.14,119030.64861012118,8.8595,8.8595,8.8404,8.8481,119030.6486
2014-04-17 14:35:00,23.14,23.16,23.13,23.15,91233.07198859588,8.8481,8.8557,8.8442,8.8519,91233.072
2014-04-17 14:40:00,23.15,23.18,23.15,23.16,106676.17011166547,8.8519,8.8634,8.8519,8.8557,106676.1701
2014-04-17 14:45:00,23.16,23.16,23.14,23.15,117842.71798526966,8.8557,8.8557,8.8481,8.8519,117842.718
2014-04-17 14:50:00,23.15,23.18,23.14,23.16,143502.01948206226,8.8519,8.8634,8.8481,8.8557,143502.0195
2014-04-17 14:55:00,23.16,23.16,23.15,23.15,121881.6821097648,8.8557,8.8557,8.8519,8.8519,121881.6821
2014-04-17 15:00:00,23.15,23.16,23.14,23.15,141838.91660727013,8.8519,8.8557,8.8481,8.8519,141838.9166
2014-04-17 15:05:00,23.15,23.17,23.15,23.16,86718.93561416013,8.8519,8.8595,8.8519,8.8557,86718.9356
2014-04-17 15:10:00,23.16,23.18,23.16,23.18,67712.045616536,8.8557,8.8634,8.8557,8.8634,67712.0456
2014-04-17 15:15:00,23.18,23.2,23.16,23.17,167260.63197909243,8.8634,8.871,8.8557,8.8595,167260.632
2014-04-17 15:20:00,23.17,23.17,23.16,23.16,103349.96436208126,8.8595,8.8595,8.8557,8.8557,103349.9644
2014-04-17 15:25:00,23.16,23.16,23.14,23.15,177001.6631028748,8.8557,8.8557,8.8481,8.8519,177001.6631
2014-04-17 15:30:00,23.15,23.15,23.14,23.15,187693.0387265384,8.8519,8.8519,8.8481,8.8519,187693.0387
2014-04-17 15:35:00,23.15,23.16,23.15,23.15,208838.20384889524,8.8519,8.8557,8.8519,8.8519,208838.2038
2014-04-17 15:40:00,23.15,23.16,23.14,23.16,281301.9719648373,8.8519,8.8557,8.8481,8.8557,281301.972
2014-04-17 15:45:00,23.16,23.17,23.15,23.16,260869.5652173913,8.8557,8.8595,8.8519,8.8557,260869.5652
2014-04-17 15:50:00,23.16,23.16,23.14,23.16,369446.4243288192,8.8557,8.8557,8.8481,8.8557,369446.4243
2014-04-17 15:55:00,23.16,23.16,23.13,23.14,1634592.539795676,8.8557,8.8557,8.8442,8.8481,1634592.5398
2014-04-21 09:30:00,23.15,23.15,22.92,22.96,698503.2074126871,8.8519,8.8519,8.7639,8.7792,698503.2074
2014-04-21 09:35:00,22.96,22.96,22.86,22.9,426704.680446662,8.7792,8.7792,8.741,8.7563,426704.6804
2014-04-21 09:40:00,22.9,23.05,22.9,23.01,354003.3262057496,8.7563,8.8137,8.7563,8.7984,354003.3262
2014-04-21 09:45:00,23.0,23.06,22.95,23.03,329531.9553338085,8.7945,8.8175,8.7754,8.806,329531.9553
2014-04-21 09:50:00,23.04,23.04,22.99,23.02,235685.4359705393,8.8098,8.8098,8.7907,8.8022,235685.436
2014-04-21 09:55:00,23.01,23.11,23.01,23.02,577809.4559277738,8.7984,8.8366,8.7984,8.8022,577809.4559
2014-04-21 10:00:00,23.02,23.1,23.01,23.09,315276.7878355904,8.8022,8.8328,8.7984,8.829,315276.7878
2014-04-21 10:05:00,23.09,23.11,23.04,23.07,306486.10121168924,8.829,8.8366,8.8098,8.8213,306486.1012
2014-04-21 10:10:00,23.07,23.12,23.07,23.09,187455.45260156807,8.8213,8.8404,8.8213,8.829,187455.4526
2014-04-21 10:15:00,23.09,23.12,23.07,23.08,295081.9672131148,8.829,8.8404,8.8213,8.8251,295081.9672
2014-04-21 10:20:00,23.08,23.09,23.05,23.08,188880.96935138988,8.8251,8.829,8.8137,8.8251,188880.9694
2014-04-21 10:25:00,23.07,23.09,23.05,23.07,116417.20123544784,8.8213,8.829,8.8137,8.8213,116417.2012
2014-04-21 10:30:00,23.07,23.07,23.03,23.04,114278.92611071514,8.8213,8.8213,8.806,8.8098,114278.9261
2014-04-21 10:35:00,23.04,23.04,22.99,23.0,200047.51722499405,8.8098,8.8098,8.7907,8.7945,200047.5172
2014-04-21 10:40:00,23.0,23.02,22.97,22.97,194345.4502257068,8.7945,8.8022,8.7831,8.7831,194345.4502
2014-04-21 10:45:00,22.97,22.99,22.96,22.98,206699.9287241625,8.7831,8.7907,8.7792,8.7869,206699.9287
2014-04-21 10:50:00,22.99,23.01,22.96,22.99,146828.22523164647,8.7907,8.7984,8.7792,8.7907,146828.2252
2014-04-21 10:55:00,22.99,23.0,22.96,22.99,151817.5338560228,8.7907,8.7945,8.7792,8.7907,151817.5339
2014-04-21 11:00:00,23.0,23.02,22.99,23.01,105488.23948681397,8.7945,8.8022,8.7907,8.7984,105488.2395
2014-04-21 11:05:00,23.01,23.04,23.01,23.04,56307.91161796152,8.7984,8.8098,8.7984,8.8098,56307.9116
2014-04-21 11:10:00,23.04,23.11,23.04,23.09,108339.2729864576,8.8098,8.8366,8.8098,8.829,108339.273
2014-04-21 11:15:00,23.09,23.1,23.05,23.07,141601.33048229985,8.829,8.8328,8.8137,8.8213,141601.3305
2014-04-21 11:20:00,23.07,23.07,23.06,23.06,64861.01211689237,8.8213,8.8213,8.8175,8.8175,64861.0121
2014-04-21 11:25:00,23.06,23.07,23.04,23.06,100974.10311237824,8.8175,8.8213,8.8098,8.8175,100974.1031
2014-04-21 11:30:00,23.06,23.06,23.04,23.06,73651.69874079354,8.8175,8.8175,8.8098,8.8175,73651.6987
2014-04-21 11:35:00,23.05,23.07,23.04,23.06,42290.33024471371,8.8137,8.8213,8.8098,8.8175,42290.3302
2014-04-21 11:40:00,23.06,23.08,23.04,23.07,155856.49798051795,8.8175,8.8251,8.8098,8.8213,155856.498
2014-04-21 11:45:00,23.07,23.08,23.07,23.07,132097.88548348777,8.8213,8.8251,8.8213,8.8213,132097.8855
2014-04-21 11:50:00,23.07,23.13,23.07,23.12,86481.34948918983,8.8213,8.8442,8.8213,8.8404,86481.3495
2014-04-21 11:55:00,23.13,23.13,23.09,23.11,158232.35923022096,8.8442,8.8442,8.829,8.8366,158232.3592
2014-04-21 12:00:00,23.12,23.14,23.09,23.14,134711.3328581611,8.8404,8.8481,8.829,8.8481,134711.3329
2014-04-21 12:05:00,23.14,23.15,23.12,23.12,102162.03373722977,8.8481,8.8519,8.8404,8.8404,102162.0337
2014-04-21 12:10:00,23.12,23.13,23.11,23.12,92183.41648847709,8.8404,8.8442,8.8366,8.8404,92183.4165
2014-04-21 12:15:00,23.12,23.15,23.11,23.14,163934.4262295082,8.8404,8.8519,8.8366,8.8481,163934.4262
2014-04-21 12:20:00,23.15,23.15,23.12,23.12,88857.21073889286,8.8519,8.8519,8.8404,8.8404,88857.2107
2014-04-21 12:25:00,23.12,23.14,23.11,23.13,100023.75861249704,8.8404,8.8481,8.8366,8.8442,100023.7586
2014-04-21 12:30:00,23.13,23.13,23.1,23.11,56545.49774293182,8.8442,8.8442,8.8328,8.8366,56545.4977
2014-04-21 12:35:00,23.11,23.12,23.1,23.11,53456.87811831789,8.8366,8.8404,8.8328,8.8366,53456.8781
2014-04-21 12:40:00,23.11,23.15,23.1,23.15,67474.45949156569,8.8366,8.8519,8.8328,8.8519,67474.4595
2014-04-21 12:45:00,23.15,23.15,23.12,23.13,59396.53124257544,8.8519,8.8519,8.8404,8.8442,59396.5312
2014-04-21 12:50:00,23.13,23.15,23.12,23.14,43715.84699453552,8.8442,8.8519,8.8404,8.8481,43715.847
2014-04-21 12:55:00,23.14,23.15,23.13,23.13,61297.22024233785,8.8481,8.8519,8.8442,8.8442,61297.2202
2014-04-21 13:00:00,23.13,23.13,23.11,23.11,56545.49774293182,8.8442,8.8442,8.8366,8.8366,56545.4977
2014-04-21 13:05:00,23.12,23.13,23.11,23.12,36588.26324542647,8.8404,8.8442,8.8366,8.8404,36588.2632
2014-04-21 13:10:00,23.12,23.14,23.12,23.14,35162.74649560466,8.8404,8.8481,8.8404,8.8481,35162.7465
2014-04-21 13:15:00,23.14,23.15,23.13,23.13,49180.32786885246,8.8481,8.8519,8.8442,8.8442,49180.3279
2014-04-21 13:20:00,23.13,23.13,23.11,23.12,37776.19387027797,8.8442,8.8442,8.8366,8.8404,37776.1939
2014-04-21 13:25:00,23.12,23.13,23.11,23.12,32074.12687099073,8.8404,8.8442,8.8366,8.8404,32074.1269
2014-04-21 13:30:00,23.12,23.12,23.1,23.11,194820.62247564743,8.8404,8.8404,8.8328,8.8366,194820.6225
2014-04-21 13:35:00,23.11,23.11,23.08,23.09,88144.45236398195,8.8366,8.8366,8.8251,8.829,88144.4524
2014-04-21 13:40:00,23.09,23.12,23.07,23.12,107388.9284865764,8.829,8.8404,8.8213,8.8404,107388.9285
2014-04-21 13:45:00,23.12,23.12,23.09,23.1,91470.65811356615,8.8404,8.8404,8.829,8.8328,91470.6581
2014-04-21 13:50:00,23.1,23.13,23.1,23.12,108814.4452363982,8.8328,8.8442,8.8328,8.8404,108814.4452
2014-04-21 13:55:00,23.12,23.14,23.12,23.14,91708.24423853648,8.8404,8.8481,8.8404,8.8481,91708.2442
2014-04-21 14:00:00,23.14,23.14,23.12,23.12,84105.48823948682,8.8481,8.8481,8.8404,8.8404,84105.4882
2014-04-21 14:05:00,23.12,23.13,23.11,23.12,56783.08386790212,8.8404,8.8442,8.8366,8.8404,56783.0839
2014-04-21 14:10:00,23.12,23.13,23.1,23.12,132097.88548348777,8.8404,8.8442,8.8328,8.8404,132097.8855
2014-04-21 14:15:00,23.12,23.14,23.12,23.14,47517.22499406035,8.8404,8.8481,8.8404,8.8481,47517.225
2014-04-21 14:20:00,23.14,23.15,23.12,23.12,81016.86861487289,8.8481,8.8519,8.8404,8.8404,81016.8686
2014-04-21 14:25:00,23.12,23.13,23.12,23.13,101211.68923734856,8.8404,8.8442,8.8404,8.8442,101211.6892
2014-04-21 14:30:00,23.13,23.14,23.12,23.13,71038.25136612022,8.8442,8.8481,8.8404,8.8442,71038.2514
2014-04-21 14:35:00,23.13,23.13,23.11,23.12,93133.76098835828,8.8442,8.8442,8.8366,8.8404,93133.761
2014-04-21 14:40:00,23.12,23.12,23.1,23.1,100974.10311237824,8.8404,8.8404,8.8328,8.8328,100974.1031
2014-04-21 14:45:00,23.1,23.12,23.1,23.12,91233.07198859588,8.8328,8.8404,8.8328,8.8404,91233.072
2014-04-21 14:50:00,23.12,23.12,23.09,23.11,86481.34948918983,8.8404,8.8404,8.829,8.8366,86481.3495
2014-04-21 14:55:00,23.11,23.12,23.1,23.11,125920.64623425993,8.8366,8.8404,8.8328,8.8366,125920.6462
2014-04-21 15:00:00,23.11,23.12,23.09,23.1,346400.57020669995,8.8366,8.8404,8.829,8.8328,346400.5702
2014-04-21 15:05:00,23.1,23.11,23.06,23.06,199809.93110002376,8.8328,8.8366,8.8175,8.8175,199809.9311
2014-04-21 15:10:00,23.06,23.1,23.05,23.09,128296.50748396294,8.8175,8.8328,8.8137,8.829,128296.5075
2014-04-21 15:15:00,23.09,23.1,23.06,23.07,106913.7562366358,8.829,8.8328,8.8175,8.8213,106913.7562
2014-04-21 15:20:00,23.07,23.07,23.05,23.06,172962.69897837966,8.8213,8.8213,8.8137,8.8175,172962.699
2014-04-21 15:25:00,23.06,23.09,23.05,23.08,165122.3568543597,8.8175,8.829,8.8137,8.8251,165122.3569
2014-04-21 15:30:00,23.08,23.1,23.07,23.09,166310.28747921123,8.8251,8.8328,8.8213,8.829,166310.2875
2014-04-21 15:35:00,23.09,23.11,23.09,23.11,101686.86148728916,8.829,8.8366,8.829,8.8366,101686.8615
2014-04-21 15:40:00,23.11,23.12,23.1,23.1,132097.88548348777,8.8366,8.8404,8.8328,8.8328,132097.8855
2014-04-21 15:45:00,23.1,23.11,23.09,23.1,213589.9263483013,8.8328,8.8366,8.829,8.8328,213589.9263
2014-04-21 15:50:00,23.1,23.12,23.1,23.11,401045.37894986937,8.8328,8.8404,8.8328,8.8366,401045.3789
2014-04-21 15:55:00,23.11,23.13,23.09,23.12,518888.096935139,8.8366,8.8442,8.829,8.8404,518888.0969
2014-04-22 09:30:00,23.1,23.1,23.0,23.07,522927.0610596341,8.8328,8.8328,8.7945,8.8213,522927.0611
2014-04-22 09:35:00,23.07,23.1,23.03,23.05,202185.7923497268,8.8213,8.8328,8.806,8.8137,202185.7923
2014-04-22 09:40:00,23.04,23.05,22.96,22.98,296032.311712996,8.8098,8.8137,8.7792,8.7869,296032.3117
2014-04-22 09:45:00,22.98,23.05,22.98,23.02,339510.5725825612,8.7869,8.8137,8.7869,8.8022,339510.5726
2014-04-22 09:50:00,23.01,23.09,23.01,23.08,404846.7569493942,8.7984,8.829,8.7984,8.8251,404846.7569
2014-04-22 09:55:00,23.08,23.12,23.08,23.11,201235.4478498456,8.8251,8.8404,8.8251,8.8366,201235.4478
2014-04-22 10:00:00,23.11,23.15,23.09,23.14,234022.3330957472,8.8366,8.8519,8.829,8.8481,234022.3331
2014-04-22 10:05:00,23.14,23.16,23.11,23.11,167498.21810406272,8.8481,8.8557,8.8366,8.8366,167498.2181
2014-04-22 10:10:00,23.11,23.15,23.09,23.15,150392.017106201,8.8366,8.8519,8.829,8.8519,150392.0171
2014-04-22 10:15:00,23.15,23.16,23.13,23.15,117842.71798526966,8.8519,8.8557,8.8442,8.8519,117842.718
2014-04-22 10:20:00,23.16,23.18,23.13,23.14,146828.22523164647,8.8557,8.8634,8.8442,8.8481,146828.2252
2014-04-22 10:25:00,23.14,23.16,23.12,23.15,131147.54098360657,8.8481,8.8557,8.8404,8.8519,131147.541
2014-04-22 10:30:00,23.15,23.19,23.15,23.15,143739.60560703254,8.8519,8.8672,8.8519,8.8519,143739.6056
2014-04-22 10:35:00,23.15,23.16,23.13,23.16,363744.357329532,8.8519,8.8557,8.8442,8.8557,363744.3573
2014-04-22 10:40:00,23.15,23.18,23.14,23.18,131385.12710857685,8.8519,8.8634,8.8481,8.8634,131385.1271
2014-04-22 10:45:00,23.18,23.25,23.17,23.23,405797.1014492754,8.8634,8.8901,8.8595,8.8825,405797.1014
2014-04-22 10:50:00,23.23,23.23,23.2,23.2,217628.8904727964,8.8825,8.8825,8.871,8.871,217628.8905
2014-04-22 10:55:00,23.2,23.21,23.16,23.2,111427.89261107153,8.871,8.8748,8.8557,8.871,111427.8926
2014-04-22 11:00:00,23.2,23.24,23.2,23.23,90995.48586362557,8.871,8.8863,8.871,8.8825,90995.4859
2014-04-22 11:05:00,23.23,23.24,23.2,23.22,96459.96673794252,8.8825,8.8863,8.871,8.8787,96459.9667
2014-04-22 11:10:00,23.22,23.24,23.21,23.23,130672.36873366596,8.8787,8.8863,8.8748,8.8825,130672.3687
2014-04-22 11:15:00,23.23,23.25,23.23,23.23,99073.41411261582,8.8825,8.8901,8.8825,8.8825,99073.4141
2014-04-22 11:20:00,23.23,23.24,23.2,23.22,117605.13186029936,8.8825,8.8863,8.871,8.8787,117605.1319
2014-04-22 11:25:00,23.22,23.24,23.2,23.24,118793.06248515088,8.8787,8.8863,8.871,8.8863,118793.0625
2014-04-22 11:30:00,23.24,23.25,23.22,23.23,217628.8904727964,8.8863,8.8901,8.8787,8.8825,217628.8905
2014-04-22 11:35:00,23.23,23.24,23.2,23.22,183654.07460204329,8.8825,8.8863,8.871,8.8787,183654.0746
2014-04-22 11:40:00,23.23,23.23,23.19,23.2,114278.92611071514,8.8825,8.8825,8.8672,8.871,114278.9261
2014-04-22 11:45:00,23.2,23.21,23.19,23.19,93133.76098835828,8.871,8.8748,8.8672,8.8672,93133.761
2014-04-22 11:50:00,23.2,23.21,23.18,23.21,112853.40936089332,8.871,8.8748,8.8634,8.8748,112853.4094
2014-04-22 11:55:00,23.21,23.34,23.19,23.31,684960.7982893799,8.8748,8.9245,8.8672,8.9131,684960.7983
2014-04-22 12:00:00,23.31,23.31,23.16,23.19,548823.948681397,8.9131,8.9131,8.8557,8.8672,548823.9487
2014-04-22 12:05:00,23.19,23.23,23.19,23.2,181278.21335234024,8.8672,8.8825,8.8672,8.871,181278.2134
2014-04-22 12:10:00,23.2,23.25,23.2,23.22,110952.72036113092,8.871,8.8901,8.871,8.8787,110952.7204
2014-04-22 12:15:00,23.22,23.24,23.21,23.24,108814.4452363982,8.8787,8.8863,8.8748,8.8863,108814.4452
2014-04-22 12:20:00,23.24,23.27,23.22,23.27,166785.45972915183,8.8863,8.8978,8.8787,8.8978,166785.4597
2014-04-22 12:25:00,23.26,23.3,23.26,23.3,162033.73722974578,8.894,8.9093,8.894,8.9093,162033.7372
2014-04-22 12:30:00,23.3,23.31,23.28,23.29,80541.69636493229,8.9093,8.9131,8.9016,8.9054,80541.6964
2014-04-22 12:35:00,23.29,23.29,23.27,23.27,100023.75861249704,8.9054,8.9054,8.8978,8.8978,100023.7586
2014-04-22 12:40:00,23.27,23.29,23.26,23.28,53932.0503682585,8.8978,8.9054,8.894,8.9016,53932.0504
2014-04-22 12:45:00,23.28,23.29,23.28,23.29,91233.07198859588,8.9016,8.9054,8.9016,8.9054,91233.072
2014-04-22 12:50:00,23.29,23.3,23.28,23.28,114516.51223568544,8.9054,8.9093,8.9016,8.9016,114516.5122
2014-04-22 12:55:00,23.28,23.3,23.28,23.3,53694.4642432882,8.9016,8.9093,8.9016,8.9093,53694.4642
2014-04-22 13:00:00,23.3,23.32,23.29,23.3,112140.6509859824,8.9093,8.9169,8.9054,8.9093,112140.651
2014-04-22 13:05:00,23.3,23.33,23.3,23.32,67474.45949156569,8.9093,8.9207,8.9093,8.9169,67474.4595
2014-04-22 13:10:00,23.32,23.33,23.3,23.31,62247.56474221905,8.9169,8.9207,8.9093,8.9131,62247.5647
2014-04-22 13:15:00,23.31,23.32,23.3,23.31,105725.82561178428,8.9131,8.9169,8.9093,8.9131,105725.8256
2014-04-22 13:20:00,23.31,23.34,23.31,23.33,108814.4452363982,8.9131,8.9245,8.9131,8.9207,108814.4452
2014-04-22 13:25:00,23.32,23.33,23.32,23.33,59158.94511760513,8.9169,8.9207,8.9169,8.9207,59158.9451
2014-04-22 13:30:00,23.33,23.35,23.33,23.34,128771.67973390354,8.9207,8.9284,8.9207,8.9245,128771.6797
2014-04-22 13:35:00,23.34,23.36,23.34,23.35,81492.04086481349,8.9245,8.9322,8.9245,8.9284,81492.0409
2014-04-22 13:40:00,23.35,23.36,23.32,23.34,81729.62698978379,8.9284,8.9322,8.9169,8.9245,81729.627
2014-04-22 13:45:00,23.34,23.35,23.33,23.33,83867.90211451652,8.9245,8.9284,8.9207,8.9207,83867.9021
2014-04-22 13:50:00,23.33,23.35,23.33,23.35,58446.18674269423,8.9207,8.9284,8.9207,8.9284,58446.1867
2014-04-22 13:55:00,23.35,23.36,23.34,23.36,139938.22760750772,8.9284,8.9322,8.9245,8.9322,139938.2276
2014-04-22 14:00:00,23.36,23.36,23.33,23.34,187217.86647659776,8.9322,8.9322,8.9207,8.9245,187217.8665
2014-04-22 14:05:00,23.33,23.36,23.33,23.36,155618.91185554763,8.9207,8.9322,8.9207,8.9322,155618.9119
2014-04-22 14:10:00,23.35,23.36,23.33,23.35,137324.7802328344,8.9284,8.9322,8.9207,8.9284,137324.7802
2014-04-22 14:15:00,23.35,23.37,23.34,23.36,196246.13922546923,8.9284,8.936,8.9245,8.9322,196246.1392
2014-04-22 14:20:00,23.36,23.36,23.35,23.36,152292.7061059634,8.9322,8.9322,8.9284,8.9322,152292.7061
2014-04-22 14:25:00,23.36,23.36,23.36,23.36,85055.83273936802,8.9322,8.9322,8.9322,8.9322,85055.8327
2014-04-22 14:30:00,23.36,23.38,23.36,23.36,156094.08410548823,8.9322,8.9398,8.9322,8.9322,156094.0841
2014-04-22 14:35:00,23.36,23.39,23.36,23.38,123307.1988595866,8.9322,8.9437,8.9322,8.9398,123307.1989
2014-04-22 14:40:00,23.38,23.41,23.38,23.4,245426.4670943217,8.9398,8.9513,8.9398,8.9475,245426.4671
2014-04-22 14:45:00,23.4,23.41,23.39,23.4,283915.4193395105,8.9475,8.9513,8.9437,8.9475,283915.4193
2014-04-22 14:50:00,23.4,23.4,23.38,23.38,532192.9199334759,8.9475,8.9475,8.9398,8.9398,532192.9199
2014-04-22 14:55:00,23.38,23.38,23.36,23.36,157282.01473033975,8.9398,8.9398,8.9322,8.9322,157282.0147
2014-04-22 15:00:00,23.36,23.37,23.35,23.37,234022.3330957472,8.9322,8.936,8.9284,8.936,234022.3331
2014-04-22 15:05:00,23.37,23.38,23.36,23.36,176051.3186029936,8.936,8.9398,8.9322,8.9322,176051.3186
2014-04-22 15:10:00,23.36,23.36,23.33,23.35,119980.99311000238,8.9322,8.9322,8.9207,8.9284,119980.9931
2014-04-22 15:15:00,23.36,23.36,23.34,23.34,251128.53409360893,8.9322,8.9322,8.9245,8.9245,251128.5341
2014-04-22 15:20:00,23.34,23.36,23.34,23.36,130434.78260869563,8.9245,8.9322,8.9245,8.9322,130434.7826
2014-04-22 15:25:00,23.36,23.36,23.34,23.35,270610.5963411737,8.9322,8.9322,8.9245,8.9284,270610.5963
2014-04-22 15:30:00,23.35,23.37,23.35,23.36,321454.0270848182,8.9284,8.936,8.9284,8.9322,321454.0271
2014-04-22 15:35:00,23.36,23.37,23.36,23.36,213352.34022333092,8.9322,8.936,8.9322,8.9322,213352.3402
2014-04-22 15:40:00,23.36,23.37,23.35,23.37,425516.7498218104,8.9322,8.936,8.9284,8.936,425516.7498
2014-04-22 15:45:00,23.36,23.37,23.36,23.36,417438.8215728201,8.9322,8.936,8.9322,8.9322,417438.8216
2014-04-22 15:50:00,23.36,23.39,23.36,23.36,442622.95081967214,8.9322,8.9437,8.9322,8.9322,442622.9508
2014-04-22 15:55:00,23.36,23.36,23.34,23.35,839866.9517700167,8.9322,8.9322,8.9245,8.9284,839866.9518
2014-04-23 09:30:00,23.38,23.39,23.32,23.36,403896.412449513,8.9398,8.9437,8.9169,8.9322,403896.4124
2014-04-23 09:35:00,23.34,23.37,23.31,23.36,308149.20408648136,8.9245,8.936,8.9131,8.9322,308149.2041
2014-04-23 09:40:00,23.36,23.38,23.2,23.23,190306.4861012117,8.9322,8.9398,8.871,8.8825,190306.4861
2014-04-23 09:45:00,23.24,23.28,23.16,23.17,225231.6464718461,8.8863,8.9016,8.8557,8.8595,225231.6465
2014-04-23 09:50:00,23.15,23.22,23.15,23.2,140650.98598241864,8.8519,8.8787,8.8519,8.871,140650.986
2014-04-23 09:55:00,23.19,23.22,23.17,23.21,58683.77286766453,8.8672,8.8787,8.8595,8.8748,58683.7729
2014-04-23 10:00:00,23.21,23.21,23.15,23.15,173200.28510334998,8.8748,8.8748,8.8519,8.8519,173200.2851
2014-04-23 10:05:00,23.15,23.2,23.15,23.15,164884.77072938942,8.8519,8.871,8.8519,8.8519,164884.7707
2014-04-23 10:10:00,23.15,23.22,23.15,23.17,138275.1247327156,8.8519,8.8787,8.8519,8.8595,138275.1247
2014-04-23 10:15:00,23.17,23.21,23.15,23.15,138750.2969826562,8.8595,8.8748,8.8519,8.8519,138750.297
2014-04-23 10:20:00,23.15,23.21,23.14,23.2,196246.13922546923,8.8519,8.8748,8.8481,8.871,196246.1392
2014-04-23 10:25:00,23.2,23.21,23.17,23.17,161083.39272986457,8.871,8.8748,8.8595,8.8595,161083.3927
2014-04-23 10:30:00,23.17,23.17,23.15,23.15,150392.017106201,8.8595,8.8595,8.8519,8.8519,150392.0171
2014-04-23 10:35:00,23.15,23.18,23.14,23.17,296745.07008790685,8.8519,8.8634,8.8481,8.8595,296745.0701
2014-04-23 10:40:00,23.17,23.2,23.16,23.19,108814.4452363982,8.8595,8.871,8.8557,8.8672,108814.4452
2014-04-23 10:45:00,23.19,23.2,23.15,23.15,106200.99786172489,8.8672,8.871,8.8519,8.8519,106200.9979
2014-04-23 10:50:00,23.15,23.18,23.12,23.15,155381.32573057734,8.8519,8.8634,8.8404,8.8519,155381.3257
2014-04-23 10:55:00,23.15,23.16,23.09,23.11,207650.2732240437,8.8519,8.8557,8.829,8.8366,207650.2732
2014-04-23 11:00:00,23.11,23.13,23.09,23.1,126158.23235923024,8.8366,8.8442,8.829,8.8328,126158.2324
2014-04-23 11:05:00,23.1,23.12,23.1,23.11,109052.0313613685,8.8328,8.8404,8.8328,8.8366,109052.0314
2014-04-23 11:10:00,23.11,23.12,23.05,23.05,148016.155856498,8.8366,8.8404,8.8137,8.8137,148016.1559
2014-04-23 11:15:00,23.05,23.07,23.04,23.04,240199.57234497505,8.8137,8.8213,8.8098,8.8098,240199.5723
2014-04-23 11:20:00,23.04,23.05,23.04,23.04,130909.95485863628,8.8098,8.8137,8.8098,8.8098,130909.9549
2014-04-23 11:25:00,23.04,23.05,23.02,23.04,171537.18222855785,8.8098,8.8137,8.8022,8.8098,171537.1822
2014-04-23 11:30:00,23.04,23.06,23.04,23.06,156806.84248039915,8.8098,8.8175,8.8098,8.8175,156806.8425
2014-04-23 11:35:00,23.06,23.07,23.04,23.04,111190.3064861012,8.8175,8.8213,8.8098,8.8098,111190.3065
2014-04-23 11:40:00,23.05,23.06,23.04,23.05,88857.21073889286,8.8137,8.8175,8.8098,8.8137,88857.2107
2014-04-23 11:45:00,23.05,23.05,23.03,23.04,83630.31598954622,8.8137,8.8137,8.806,8.8098,83630.316
2014-04-23 11:50:00,23.04,23.05,23.04,23.04,124019.9572344975,8.8098,8.8137,8.8098,8.8098,124019.9572
2014-04-23 11:55:00,23.05,23.05,23.04,23.04,127108.57685911145,8.8137,8.8137,8.8098,8.8098,127108.5769
2014-04-23 12:00:00,23.04,23.05,23.03,23.04,117129.95961035875,8.8098,8.8137,8.806,8.8098,117129.9596
2014-04-23 12:05:00,23.04,23.04,23.01,23.01,84105.48823948682,8.8098,8.8098,8.7984,8.7984,84105.4882
2014-04-23 12:10:00,23.01,23.04,23.01,23.03,108814.4452363982,8.7984,8.8098,8.7984,8.806,108814.4452
2014-04-23 12:15:00,23.03,23.04,23.02,23.02,119268.23473509148,8.806,8.8098,8.8022,8.8022,119268.2347
2014-04-23 12:20:00,23.02,23.04,23.01,23.03,172012.35447849846,8.8022,8.8098,8.7984,8.806,172012.3545
2014-04-23 12:25:00,23.03,23.03,23.01,23.02,119030.64861012118,8.806,8.806,8.7984,8.8022,119030.6486
2014-04-23 12:30:00,23.03,23.03,23.02,23.03,114041.33998574484,8.806,8.806,8.8022,8.806,114041.34
2014-04-23 12:35:00,23.03,23.07,23.03,23.06,150867.1893561416,8.806,8.8213,8.806,8.8175,150867.1894
2014-04-23 12:40:00,23.06,23.06,23.01,23.04,152292.7061059634,8.8175,8.8175,8.7984,8.8098,152292.7061
2014-04-23 12:45:00,23.04,23.06,23.04,23.06,131622.71323354717,8.8098,8.8175,8.8098,8.8175,131622.7132
2014-04-23 12:50:00,23.06,23.07,23.05,23.06,95272.036113091,8.8175,8.8213,8.8137,8.8175,95272.0361
2014-04-23 12:55:00,23.06,23.07,23.05,23.07,58208.600617723925,8.8175,8.8213,8.8137,8.8213,58208.6006
2014-04-23 13:00:00,23.07,23.08,23.07,23.08,178902.3521026372,8.8213,8.8251,8.8213,8.8251,178902.3521
2014-04-23 13:05:00,23.08,23.09,23.07,23.08,112140.6509859824,8.8251,8.829,8.8213,8.8251,112140.651
2014-04-23 13:10:00,23.08,23.09,23.08,23.08,188405.79710144928,8.8251,8.829,8.8251,8.8251,188405.7971
2014-04-23 13:15:00,23.08,23.11,23.07,23.11,118317.89023521026,8.8251,8.8366,8.8213,8.8366,118317.8902
2014-04-23 13:20:00,23.1,23.11,23.09,23.1,57495.84224281302,8.8328,8.8366,8.829,8.8328,57495.8422
2014-04-23 13:25:00,23.1,23.11,23.09,23.09,74602.04324067474,8.8328,8.8366,8.829,8.829,74602.0432
2014-04-23 13:30:00,23.09,23.1,23.09,23.1,79591.35186505108,8.829,8.8328,8.829,8.8328,79591.3519
2014-04-23 13:35:00,23.1,23.11,23.08,23.09,139938.22760750772,8.8328,8.8366,8.8251,8.829,139938.2276
2014-04-23 13:40:00,23.09,23.11,23.07,23.09,130434.78260869563,8.829,8.8366,8.8213,8.829,130434.7826
2014-04-23 13:45:00,23.09,23.1,23.07,23.08,138512.71085768592,8.829,8.8328,8.8213,8.8251,138512.7109
2014-04-23 13:50:00,23.08,23.08,23.06,23.07,426942.2665716322,8.8251,8.8251,8.8175,8.8213,426942.2666
2014-04-23 13:55:00,23.07,23.07,23.05,23.05,309574.72083630314,8.8213,8.8213,8.8137,8.8137,309574.7208
2014-04-23 14:00:00,23.05,23.05,23.03,23.03,181040.62722737,8.8137,8.8137,8.806,8.806,181040.6272
2014-04-23 14:05:00,23.04,23.06,23.0,23.06,230933.7134711333,8.8098,8.8175,8.7945,8.8175,230933.7135
2014-04-23 14:10:00,23.06,23.07,23.05,23.05,86956.52173913043,8.8175,8.8213,8.8137,8.8137,86956.5217
2014-04-23 14:15:00,23.05,23.06,23.04,23.05,146590.6391066762,8.8137,8.8175,8.8098,8.8137,146590.6391
2014-04-23 14:20:00,23.06,23.07,23.05,23.06,80541.69636493229,8.8175,8.8213,8.8137,8.8175,80541.6964
2014-04-23 14:25:00,23.05,23.09,23.05,23.08,95747.2083630316,8.8137,8.829,8.8137,8.8251,95747.2084
2014-04-23 14:30:00,23.08,23.09,23.06,23.08,94084.10548823948,8.8251,8.829,8.8175,8.8251,94084.1055
2014-04-23 14:35:00,23.09,23.09,23.07,23.07,114754.09836065574,8.829,8.829,8.8213,8.8213,114754.0984
2014-04-23 14:40:00,23.07,23.09,23.07,23.07,93371.34711332858,8.8213,8.829,8.8213,8.8213,93371.3471
2014-04-23 14:45:00,23.08,23.1,23.07,23.09,119980.99311000238,8.8251,8.8328,8.8213,8.829,119980.9931
2014-04-23 14:50:00,23.09,23.13,23.09,23.12,120456.16535994298,8.829,8.8442,8.829,8.8404,120456.1654
2014-04-23 14:55:00,23.12,23.14,23.12,23.12,111190.3064861012,8.8404,8.8481,8.8404,8.8404,111190.3065
2014-04-23 15:00:00,23.12,23.13,23.12,23.12,82442.38536469471,8.8404,8.8442,8.8404,8.8404,82442.3854
2014-04-23 15:05:00,23.13,23.15,23.12,23.15,146115.46685673558,8.8442,8.8519,8.8404,8.8519,146115.4669
2014-04-23 15:10:00,23.15,23.15,23.14,23.15,120456.16535994298,8.8519,8.8519,8.8481,8.8519,120456.1654
2014-04-23 15:15:00,23.15,23.16,23.12,23.13,164409.59847944882,8.8519,8.8557,8.8404,8.8442,164409.5985
2014-04-23 15:20:00,23.13,23.15,23.12,23.13,139700.6414825374,8.8442,8.8519,8.8404,8.8442,139700.6415
2014-04-23 15:25:00,23.13,23.13,23.1,23.11,144214.77785697317,8.8442,8.8442,8.8328,8.8366,144214.7779
2014-04-23 15:30:00,23.11,23.13,23.11,23.11,162033.73722974578,8.8366,8.8442,8.8366,8.8366,162033.7372
2014-04-23 15:35:00,23.11,23.14,23.1,23.12,258018.53171774768,8.8366,8.8481,8.8328,8.8404,258018.5317
2014-04-23 15:40:00,23.12,23.13,23.1,23.11,241625.0890947969,8.8404,8.8442,8.8328,8.8366,241625.0891
2014-04-23 15:45:00,23.11,23.12,23.09,23.12,247802.32834402472,8.8366,8.8404,8.829,8.8404,247802.3283
2014-04-23 15:50:00,23.12,23.15,23.12,23.14,295319.55333808507,8.8404,8.8519,8.8404,8.8481,295319.5533
2014-04-23 15:55:00,23.14,23.14,23.11,23.12,913993.8227607508,8.8481,8.8481,8.8366,8.8404,913993.8228
2014-04-24 09:30:00,23.35,23.4,23.27,23.32,683772.8676645284,8.9284,8.9475,8.8978,8.9169,683772.8677
2014-04-24 09:35:00,23.31,23.33,23.25,23.29,371822.2855785223,8.9131,8.9207,8.8901,8.9054,371822.2856
2014-04-24 09:40:00,23.28,23.31,23.2,23.22,618674.2694226657,8.9016,8.9131,8.871,8.8787,618674.2694
2014-04-24 09:45:00,23.22,23.22,23.08,23.12,513898.7883107626,8.8787,8.8787,8.8251,8.8404,513898.7883
2014-04-24 09:50:00,23.12,23.17,23.1,23.11,331432.6443335709,8.8404,8.8595,8.8328,8.8366,331432.6443
2014-04-24 09:55:00,23.12,23.12,23.01,23.01,274887.14659063914,8.8404,8.8404,8.7984,8.7984,274887.1466
2014-04-24 10:00:00,23.02,23.02,22.92,22.95,449037.7761938703,8.8022,8.8022,8.7639,8.7754,449037.7762
2014-04-24 10:05:00,22.94,22.97,22.92,22.95,246851.9838441435,8.7716,8.7831,8.7639,8.7754,246851.9838
2014-04-24 10:10:00,22.96,23.07,22.93,23.07,239961.9862200048,8.7792,8.8213,8.7678,8.8213,239961.9862
2014-04-24 10:15:00,23.07,23.11,23.03,23.05,540983.606557377,8.8213,8.8366,8.806,8.8137,540983.6066
2014-04-24 10:20:00,23.05,23.06,22.99,23.0,344737.4673319078,8.8137,8.8175,8.7907,8.7945,344737.4673
2014-04-24 10:25:00,23.01,23.03,22.99,23.02,309574.72083630314,8.7984,8.806,8.7907,8.8022,309574.7208
2014-04-24 10:30:00,23.02,23.03,22.96,23.01,330957.47208363033,8.8022,8.806,8.7792,8.7984,330957.4721
2014-04-24 10:35:00,23.02,23.06,23.02,23.03,126158.23235923024,8.8022,8.8175,8.8022,8.806,126158.2324
2014-04-24 10:40:00,23.03,23.05,22.99,22.99,169636.49322879544,8.806,8.8137,8.7907,8.7907,169636.4932
2014-04-24 10:45:00,22.99,23.02,22.93,22.96,246376.8115942029,8.7907,8.8022,8.7678,8.7792,246376.8116
2014-04-24 10:50:00,22.96,23.02,22.96,23.02,123069.6127346163,8.7792,8.8022,8.7792,8.8022,123069.6127
2014-04-24 10:55:00,23.02,23.08,23.01,23.04,178427.1798526966,8.8022,8.8251,8.7984,8.8098,178427.1799
2014-04-24 11:00:00,23.04,23.07,23.01,23.07,302209.5509622238,8.8098,8.8213,8.7984,8.8213,302209.551
2014-04-24 11:05:00,23.07,23.12,23.06,23.11,121168.92373485387,8.8213,8.8404,8.8175,8.8366,121168.9237
2014-04-24 11:10:00,23.11,23.18,23.11,23.16,125207.88785934902,8.8366,8.8634,8.8366,8.8557,125207.8879
2014-04-24 11:15:00,23.15,23.19,23.15,23.17,186742.6942266572,8.8519,8.8672,8.8519,8.8595,186742.6942
2014-04-24 11:20:00,23.17,23.18,23.14,23.14,221667.8545972916,8.8595,8.8634,8.8481,8.8481,221667.8546
2014-04-24 11:25:00,23.15,23.16,23.14,23.16,111190.3064861012,8.8519,8.8557,8.8481,8.8557,111190.3065
2014-04-24 11:30:00,23.16,23.17,23.15,23.15,123069.6127346163,8.8557,8.8595,8.8519,8.8519,123069.6127
2014-04-24 11:35:00,23.16,23.2,23.16,23.2,160845.8066048943,8.8557,8.871,8.8557,8.871,160845.8066
2014-04-24 11:40:00,23.19,23.2,23.16,23.16,64148.25374198147,8.8672,8.871,8.8557,8.8557,64148.2537
2014-04-24 11:45:00,23.16,23.18,23.15,23.18,109052.0313613685,8.8557,8.8634,8.8519,8.8634,109052.0314
2014-04-24 11:50:00,23.18,23.19,23.17,23.19,55595.153243050605,8.8634,8.8672,8.8595,8.8672,55595.1532
2014-04-24 11:55:00,23.19,23.2,23.17,23.2,81254.45473984319,8.8672,8.871,8.8595,8.871,81254.4547
2014-04-24 12:00:00,23.2,23.23,23.19,23.19,62722.73699215966,8.871,8.8825,8.8672,8.8672,62722.737
2014-04-24 12:05:00,23.19,23.21,23.19,23.2,72938.94036588263,8.8672,8.8748,8.8672,8.871,72938.9404
2014-04-24 12:10:00,23.2,23.2,23.17,23.17,118317.89023521026,8.871,8.871,8.8595,8.8595,118317.8902
2014-04-24 12:15:00,23.17,23.17,23.15,23.17,141601.33048229985,8.8595,8.8595,8.8519,8.8595,141601.3305
2014-04-24 12:20:00,23.17,23.18,23.15,23.15,154906.15348063674,8.8595,8.8634,8.8519,8.8519,154906.1535
2014-04-24 12:25:00,23.15,23.16,23.14,23.14,129246.85198384414,8.8519,8.8557,8.8481,8.8481,129246.852
2014-04-24 12:30:00,23.14,23.16,23.14,23.16,114278.92611071514,8.8481,8.8557,8.8481,8.8557,114278.9261
2014-04-24 12:35:00,23.16,23.16,23.14,23.15,205274.4119743407,8.8557,8.8557,8.8481,8.8519,205274.412
2014-04-24 12:40:00,23.15,23.15,23.12,23.12,124970.30173437872,8.8519,8.8519,8.8404,8.8404,124970.3017
2014-04-24 12:45:00,23.12,23.12,23.1,23.11,109052.0313613685,8.8404,8.8404,8.8328,8.8366,109052.0314
2014-04-24 12:50:00,23.11,23.11,23.07,23.09,148253.74198146828,8.8366,8.8366,8.8213,8.829,148253.742
2014-04-24 12:55:00,23.09,23.12,23.09,23.11,141838.91660727013,8.829,8.8404,8.829,8.8366,141838.9166
2014-04-24 13:00:00,23.11,23.12,23.09,23.1,131860.29935851746,8.8366,8.8404,8.829,8.8328,131860.2994
2014-04-24 13:05:00,23.09,23.1,23.08,23.08,65811.35661677358,8.829,8.8328,8.8251,8.8251,65811.3566
2014-04-24 13:10:00,23.08,23.09,23.08,23.09,146353.05298170587,8.8251,8.829,8.8251,8.829,146353.053
2014-04-24 13:15:00,23.09,23.09,23.07,23.07,155856.49798051795,8.829,8.829,8.8213,8.8213,155856.498
2014-04-24 13:20:00,23.07,23.07,23.03,23.04,194820.62247564743,8.8213,8.8213,8.806,8.8098,194820.6225
2014-04-24 13:25:00,23.04,23.07,23.04,23.06,132573.05773342837,8.8098,8.8213,8.8098,8.8175,132573.0577
2014-04-24 13:30:00,23.06,23.06,23.04,23.04,111427.89261107153,8.8175,8.8175,8.8098,8.8098,111427.8926
2014-04-24 13:35:00,23.04,23.04,22.97,22.98,199572.34497505345,8.8098,8.8098,8.7831,8.7869,199572.345
2014-04-24 13:40:00,22.97,23.03,22.97,23.03,174388.21572820147,8.7831,8.806,8.7831,8.806,174388.2157
2014-04-24 13:45:00,23.03,23.04,23.0,23.01,190781.6583511523,8.806,8.8098,8.7945,8.7984,190781.6584
2014-04-24 13:50:00,23.01,23.02,22.99,22.99,159420.28985507248,8.7984,8.8022,8.7907,8.7907,159420.2899
2014-04-24 13:55:00,22.99,23.0,22.97,22.97,141363.74435732953,8.7907,8.7945,8.7831,8.7831,141363.7444
2014-04-24 14:00:00,22.97,23.01,22.97,23.01,178902.3521026372,8.7831,8.7984,8.7831,8.7984,178902.3521
2014-04-24 14:05:00,23.01,23.04,23.0,23.01,176764.0769779045,8.7984,8.8098,8.7945,8.7984,176764.077
2014-04-24 14:10:00,23.0,23.02,22.99,23.02,179615.11047754812,8.7945,8.8022,8.7907,8.8022,179615.1105
2014-04-24 14:15:00,23.02,23.04,23.0,23.01,129246.85198384414,8.8022,8.8098,8.7945,8.7984,129246.852
2014-04-24 14:20:00,23.01,23.03,23.0,23.0,133998.57448325018,8.7984,8.806,8.7945,8.7945,133998.5745
2014-04-24 14:25:00,23.01,23.07,23.01,23.06,131147.54098360657,8.7984,8.8213,8.7984,8.8175,131147.541
2014-04-24 14:30:00,23.06,23.09,23.06,23.09,155381.32573057734,8.8175,8.829,8.8175,8.829,155381.3257
2014-04-24 14:35:00,23.09,23.12,23.08,23.1,169161.32097885484,8.829,8.8404,8.8251,8.8328,169161.321
2014-04-24 14:40:00,23.09,23.09,23.05,23.06,108576.8591114279,8.829,8.829,8.8137,8.8175,108576.8591
2014-04-24 14:45:00,23.06,23.09,23.05,23.08,145402.70848182467,8.8175,8.829,8.8137,8.8251,145402.7085
2014-04-24 14:50:00,23.07,23.09,23.07,23.07,148491.3281064386,8.8213,8.829,8.8213,8.8213,148491.3281
2014-04-24 14:55:00,23.07,23.11,23.07,23.1,188168.21097647896,8.8213,8.8366,8.8213,8.8328,188168.211
2014-04-24 15:00:00,23.11,23.13,23.09,23.12,278213.3523402233,8.8366,8.8442,8.829,8.8404,278213.3523
2014-04-24 15:05:00,23.12,23.12,23.11,23.11,166072.7013542409,8.8404,8.8404,8.8366,8.8366,166072.7014
2014-04-24 15:10:00,23.11,23.13,23.1,23.11,134948.9189831314,8.8366,8.8442,8.8328,8.8366,134948.919
2014-04-24 15:15:00,23.12,23.12,23.09,23.09,199809.93110002376,8.8404,8.8404,8.829,8.829,199809.9311
2014-04-24 15:20:00,23.09,23.13,23.09,23.13,143502.01948206226,8.829,8.8442,8.829,8.8442,143502.0195
2014-04-24 15:25:00,23.13,23.13,23.09,23.09,172725.11285340937,8.8442,8.8442,8.829,8.829,172725.1129
2014-04-24 15:30:00,23.1,23.11,23.09,23.1,267759.5628415301,8.8328,8.8366,8.829,8.8328,267759.5628
2014-04-24 15:35:00,23.09,23.1,23.08,23.08,177001.6631028748,8.829,8.8328,8.8251,8.8251,177001.6631
2014-04-24 15:40:00,23.08,23.09,23.07,23.08,227132.33547160847,8.8251,8.829,8.8213,8.8251,227132.3355
2014-04-24 15:45:00,23.08,23.09,23.04,23.05,390829.1755761464,8.8251,8.829,8.8098,8.8137,390829.1756
2014-04-24 15:50:00,23.05,23.07,23.05,23.06,585887.384176764,8.8137,8.8213,8.8137,8.8175,585887.3842
2014-04-24 15:55:00,23.06,23.09,23.06,23.08,552625.3266809218,8.8175,8.829,8.8175,8.8251,552625.3267
2014-04-25 09:30:00,22.97,23.06,22.83,22.88,591589.4511760513,8.7831,8.8175,8.7295,8.7487,591589.4512
2014-04-25 09:35:00,22.85,22.86,22.77,22.78,294369.20883820386,8.7372,8.741,8.7066,8.7104,294369.2088
2014-04-25 09:40:00,22.79,22.83,22.78,22.79,548823.948681397,8.7142,8.7295,8.7104,8.7142,548823.9487
2014-04-25 09:45:00,22.79,22.79,22.68,22.75,575671.1808030411,8.7142,8.7142,8.6722,8.6989,575671.1808
2014-04-25 09:50:00,22.75,22.82,22.72,22.81,188880.96935138988,8.6989,8.7257,8.6875,8.7219,188880.9694
2014-04-25 09:55:00,22.8,22.82,22.74,22.75,283915.4193395105,8.7181,8.7257,8.6951,8.6989,283915.4193
2014-04-25 10:00:00,22.75,22.76,22.64,22.64,679496.3174150629,8.6989,8.7028,8.6569,8.6569,679496.3174
2014-04-25 10:05:00,22.64,22.64,22.57,22.61,712283.2026609646,8.6569,8.6569,8.6301,8.6454,712283.2027
2014-04-25 10:10:00,22.61,22.64,22.6,22.62,449988.1206937515,8.6454,8.6569,8.6416,8.6492,449988.1207
2014-04-25 10:15:00,22.63,22.65,22.61,22.62,375148.4913281064,8.6531,8.6607,8.6454,8.6492,375148.4913
2014-04-25 10:20:00,22.61,22.67,22.61,22.66,185079.59135186503,8.6454,8.6684,8.6454,8.6645,185079.5914
2014-04-25 10:25:00,22.66,22.66,22.6,22.62,192919.93347588505,8.6645,8.6645,8.6416,8.6492,192919.9335
2014-04-25 10:30:00,22.62,22.64,22.58,22.6,323354.7160845807,8.6492,8.6569,8.6339,8.6416,323354.7161
2014-04-25 10:35:00,22.59,22.61,22.56,22.61,366832.9769541459,8.6378,8.6454,8.6263,8.6454,366832.977
2014-04-25 10:40:00,22.61,22.64,22.59,22.61,297457.82846281776,8.6454,8.6569,8.6378,8.6454,297457.8285
2014-04-25 10:45:00,22.62,22.62,22.56,22.56,335471.60845806607,8.6492,8.6492,8.6263,8.6263,335471.6085
2014-04-25 10:50:00,22.56,22.58,22.52,22.52,279876.45521501545,8.6263,8.6339,8.611,8.611,279876.4552
2014-04-25 10:55:00,22.53,22.53,22.5,22.51,469232.59681634593,8.6148,8.6148,8.6034,8.6072,469232.5968
2014-04-25 11:00:00,22.51,22.52,22.5,22.51,526966.0251841292,8.6072,8.611,8.6034,8.6072,526966.0252
2014-04-25 11:05:00,22.51,22.53,22.5,22.53,444523.63981943455,8.6072,8.6148,8.6034,8.6148,444523.6398
2014-04-25 11:10:00,22.53,22.56,22.52,22.55,158469.94535519127,8.6148,8.6263,8.611,8.6225,158469.9454
2014-04-25 11:15:00,22.55,22.62,22.54,22.62,213352.34022333092,8.6225,8.6492,8.6186,8.6492,213352.3402
2014-04-25 11:20:00,22.62,22.66,22.6,22.61,284390.5915894512,8.6492,8.6645,8.6416,8.6454,284390.5916
2014-04-25 11:25:00,22.61,22.64,22.61,22.64,153955.80898075554,8.6454,8.6569,8.6454,8.6569,153955.809
2014-04-25 11:30:00,22.64,22.65,22.61,22.61,212639.5818484201,8.6569,8.6607,8.6454,8.6454,212639.5818
2014-04-25 11:35:00,22.61,22.65,22.61,22.63,131622.71323354717,8.6454,8.6607,8.6454,8.6531,131622.7132
2014-04-25 11:40:00,22.63,22.64,22.61,22.61,203373.7229745783,8.6531,8.6569,8.6454,8.6454,203373.723
2014-04-25 11:45:00,22.61,22.63,22.6,22.63,88619.62461392255,8.6454,8.6531,8.6416,8.6531,88619.6246
2014-04-25 11:50:00,22.63,22.67,22.62,22.67,111665.4787360418,8.6531,8.6684,8.6492,8.6684,111665.4787
2014-04-25 11:55:00,22.67,22.67,22.61,22.61,116179.61511047756,8.6684,8.6684,8.6454,8.6454,116179.6151
2014-04-25 12:00:00,22.62,22.64,22.61,22.64,146828.22523164647,8.6492,8.6569,8.6454,8.6569,146828.2252
2014-04-25 12:05:00,22.64,22.67,22.64,22.64,85055.83273936802,8.6569,8.6684,8.6569,8.6569,85055.8327
2014-04-25 12:10:00,22.64,22.68,22.64,22.67,141126.15823235924,8.6569,8.6722,8.6569,8.6684,141126.1582
2014-04-25 12:15:00,22.67,22.67,22.65,22.66,99311.00023758612,8.6684,8.6684,8.6607,8.6645,99311.0002
2014-04-25 12:20:00,22.66,22.66,22.62,22.63,121881.6821097648,8.6645,8.6645,8.6492,8.6531,121881.6821
2014-04-25 12:25:00,22.63,22.66,22.62,22.64,105963.41173675456,8.6531,8.6645,8.6492,8.6569,105963.4117
2014-04-25 12:30:00,22.64,22.64,22.61,22.61,90520.31361368496,8.6569,8.6569,8.6454,8.6454,90520.3136
2014-04-25 12:35:00,22.61,22.63,22.59,22.62,111427.89261107153,8.6454,8.6531,8.6378,8.6492,111427.8926
2014-04-25 12:40:00,22.62,22.63,22.61,22.61,79353.76574008078,8.6492,8.6531,8.6454,8.6454,79353.7657
2014-04-25 12:45:00,22.61,22.62,22.61,22.61,213827.5124732716,8.6454,8.6492,8.6454,8.6454,213827.5125
2014-04-25 12:50:00,22.61,22.62,22.61,22.61,74602.04324067474,8.6454,8.6492,8.6454,8.6454,74602.0432
2014-04-25 12:55:00,22.61,22.62,22.59,22.59,80541.69636493229,8.6454,8.6492,8.6378,8.6378,80541.6964
2014-04-25 13:00:00,22.6,22.61,22.57,22.58,78403.42124019958,8.6416,8.6454,8.6301,8.6339,78403.4212
2014-04-25 13:05:00,22.58,22.6,22.57,22.58,144927.53623188406,8.6339,8.6416,8.6301,8.6339,144927.5362
2014-04-25 13:10:00,22.58,22.6,22.57,22.6,168923.73485388453,8.6339,8.6416,8.6301,8.6416,168923.7349
2014-04-25 13:15:00,22.6,22.62,22.6,22.61,82679.97148966501,8.6416,8.6492,8.6416,8.6454,82679.9715
2014-04-25 13:20:00,22.61,22.62,22.6,22.6,46329.29436920884,8.6454,8.6492,8.6416,8.6416,46329.2944
2014-04-25 13:25:00,22.6,22.64,22.6,22.61,148253.74198146828,8.6416,8.6569,8.6416,8.6454,148253.742
2014-04-25 13:30:00,22.61,22.61,22.58,22.59,127583.74910905203,8.6454,8.6454,8.6339,8.6378,127583.7491
2014-04-25 13:35:00,22.58,22.59,22.57,22.59,84105.48823948682,8.6339,8.6378,8.6301,8.6378,84105.4882
2014-04-25 13:40:00,22.58,22.62,22.58,22.62,74839.62936564504,8.6339,8.6492,8.6339,8.6492,74839.6294
2014-04-25 13:45:00,22.62,22.64,22.59,22.59,135424.091233072,8.6492,8.6569,8.6378,8.6378,135424.0912
2014-04-25 13:50:00,22.59,22.6,22.57,22.59,124019.9572344975,8.6378,8.6416,8.6301,8.6378,124019.9572
2014-04-25 13:55:00,22.6,22.61,22.59,22.59,96222.3806129722,8.6416,8.6454,8.6378,8.6378,96222.3806
2014-04-25 14:00:00,22.6,22.61,22.57,22.57,216440.95984794488,8.6416,8.6454,8.6301,8.6301,216440.9598
2014-04-25 14:05:00,22.57,22.61,22.57,22.59,97172.7251128534,8.6301,8.6454,8.6301,8.6378,97172.7251
2014-04-25 14:10:00,22.59,22.6,22.57,22.59,137087.1941078641,8.6378,8.6416,8.6301,8.6378,137087.1941
2014-04-25 14:15:00,22.59,22.6,22.59,22.59,125207.88785934902,8.6378,8.6416,8.6378,8.6378,125207.8879
2014-04-25 14:20:00,22.59,22.59,22.56,22.58,240674.74459491565,8.6378,8.6378,8.6263,8.6339,240674.7446
2014-04-25 14:25:00,22.59,22.6,22.58,22.58,237110.95272036115,8.6378,8.6416,8.6339,8.6339,237110.9527
2014-04-25 14:30:00,22.57,22.58,22.54,22.56,200997.86172487529,8.6301,8.6339,8.6186,8.6263,200997.8617
2014-04-25 14:35:00,22.58,22.61,22.56,22.6,346400.57020669995,8.6339,8.6454,8.6263,8.6416,346400.5702
2014-04-25 14:40:00,22.61,22.61,22.59,22.6,143264.43335709194,8.6454,8.6454,8.6378,8.6416,143264.4334
2014-04-25 14:45:00,22.6,22.62,22.6,22.61,125920.64623425993,8.6416,8.6492,8.6416,8.6454,125920.6462
2014-04-25 14:50:00,22.61,22.63,22.61,22.62,172249.94060346877,8.6454,8.6531,8.6454,8.6492,172249.9406
2014-04-25 14:55:00,22.62,22.63,22.6,22.6,173200.28510334998,8.6492,8.6531,8.6416,8.6416,173200.2851
2014-04-25 15:00:00,22.6,22.61,22.59,22.61,119505.82086006178,8.6416,8.6454,8.6378,8.6454,119505.8209
2014-04-25 15:05:00,22.61,22.62,22.57,22.57,242337.84746970772,8.6454,8.6492,8.6301,8.6301,242337.8475
2014-04-25 15:10:00,22.58,22.59,22.57,22.58,175100.97410311238,8.6339,8.6378,8.6301,8.6339,175100.9741
2014-04-25 15:15:00,22.58,22.59,22.55,22.56,454739.8431931575,8.6339,8.6378,8.6225,8.6263,454739.8432
2014-04-25 15:20:00,22.57,22.59,22.56,22.59,238774.05559515324,8.6301,8.6378,8.6263,8.6378,238774.0556
2014-04-25 15:25:00,22.59,22.64,22.58,22.64,288667.14183891664,8.6378,8.6569,8.6339,8.6569,288667.1418
2014-04-25 15:30:00,22.64,22.64,22.62,22.63,151579.9477310525,8.6569,8.6569,8.6492,8.6531,151579.9477
2014-04-25 15:35:00,22.63,22.64,22.62,22.64,231408.8857210739,8.6531,8.6569,8.6492,8.6569,231408.8857
2014-04-25 15:40:00,22.64,22.67,22.64,22.66,276312.6633404609,8.6569,8.6684,8.6569,8.6645,276312.6633
2014-04-25 15:45:00,22.66,22.68,22.65,22.67,395105.7258256118,8.6645,8.6722,8.6607,8.6684,395105.7258
2014-04-25 15:50:00,22.67,22.68,22.64,22.65,466143.977191732,8.6684,8.6722,8.6569,8.6607,466143.9772
2014-04-25 15:55:00,22.65,22.66,22.59,22.61,1020194.8206224756,8.6607,8.6645,8.6378,8.6454,1020194.8206
2014-04-28 09:30:00,22.65,22.78,22.61,22.66,1005939.6531242576,8.6607,8.7104,8.6454,8.6645,1005939.6531
2014-04-28 09:35:00,22.66,22.66,22.46,22.48,615348.0636730815,8.6645,8.6645,8.5881,8.5957,615348.0637
2014-04-28 09:40:00,22.48,22.49,22.4,22.4,510572.5825611784,8.5957,8.5995,8.5651,8.5651,510572.5826
2014-04-28 09:45:00,22.4,22.43,22.39,22.4,421240.199572345,8.5651,8.5766,8.5613,8.5651,421240.1996
2014-04-28 09:50:00,22.4,22.48,22.39,22.48,325255.4050843431,8.5651,8.5957,8.5613,8.5957,325255.4051
2014-04-28 09:55:00,22.47,22.55,22.46,22.51,325492.9912093134,8.5919,8.6225,8.5881,8.6072,325492.9912
2014-04-28 10:00:00,22.51,22.54,22.42,22.43,427655.0249465432,8.6072,8.6186,8.5728,8.5766,427655.0249
2014-04-28 10:05:00,22.44,22.45,22.39,22.4,582323.5923022096,8.5804,8.5842,8.5613,8.5651,582323.5923
2014-04-28 10:10:00,22.4,22.56,22.39,22.56,322641.9577096698,8.5651,8.6263,8.5613,8.6263,322641.9577
2014-04-28 10:15:00,22.56,22.66,22.56,22.65,399382.2760750773,8.6263,8.6645,8.6263,8.6607,399382.2761
2014-04-28 10:20:00,22.66,22.69,22.58,22.58,271085.76859111426,8.6645,8.676,8.6339,8.6339,271085.7686
2014-04-28 10:25:00,22.59,22.62,22.57,22.61,166310.28747921123,8.6378,8.6492,8.6301,8.6454,166310.2875
2014-04-28 10:30:00,22.61,22.65,22.58,22.6,178902.3521026372,8.6454,8.6607,8.6339,8.6416,178902.3521
2014-04-28 10:35:00,22.61,22.61,22.55,22.56,229033.02447137088,8.6454,8.6454,8.6225,8.6263,229033.0245
2014-04-28 10:40:00,22.56,22.59,22.54,22.59,176051.3186029936,8.6263,8.6378,8.6186,8.6378,176051.3186
2014-04-28 10:45:00,22.59,22.61,22.56,22.57,233784.7469707769,8.6378,8.6454,8.6263,8.6301,233784.747
2014-04-28 10:50:00,22.57,22.6,22.53,22.53,231171.2995961036,8.6301,8.6416,8.6148,8.6148,231171.2996
2014-04-28 10:55:00,22.53,22.55,22.53,22.54,127583.74910905203,8.6148,8.6225,8.6148,8.6186,127583.7491
2014-04-28 11:00:00,22.54,22.59,22.54,22.58,190306.4861012117,8.6186,8.6378,8.6186,8.6339,190306.4861
2014-04-28 11:05:00,22.58,22.59,22.53,22.54,124257.5433594678,8.6339,8.6378,8.6148,8.6186,124257.5434
2014-04-28 11:10:00,22.55,22.55,22.49,22.5,141126.15823235924,8.6225,8.6225,8.5995,8.6034,141126.1582
2014-04-28 11:15:00,22.5,22.52,22.49,22.52,167735.80422903303,8.6034,8.611,8.5995,8.611,167735.8042
2014-04-28 11:20:00,22.52,22.52,22.48,22.48,155143.73960560703,8.611,8.611,8.5957,8.5957,155143.7396
2014-04-28 11:25:00,22.48,22.48,22.4,22.4,305298.17058683775,8.5957,8.5957,8.5651,8.5651,305298.1706
2014-04-28 11:30:00,22.4,22.44,22.37,22.41,537657.4008077928,8.5651,8.5804,8.5536,8.5689,537657.4008
2014-04-28 11:35:00,22.41,22.51,22.41,22.51,194345.4502257068,8.5689,8.6072,8.5689,8.6072,194345.4502
2014-04-28 11:40:00,22.51,22.51,22.44,22.44,164172.0123544785,8.6072,8.6072,8.5804,8.5804,164172.0124
2014-04-28 11:45:00,22.44,22.48,22.44,22.48,150392.017106201,8.5804,8.5957,8.5804,8.5957,150392.0171
2014-04-28 11:50:00,22.48,22.51,22.46,22.46,172725.11285340937,8.5957,8.6072,8.5881,8.5881,172725.1129
2014-04-28 11:55:00,22.45,22.45,22.39,22.39,139463.05535756712,8.5842,8.5842,8.5613,8.5613,139463.0554
2014-04-28 12:00:00,22.39,22.4,22.35,22.39,146828.22523164647,8.5613,8.5651,8.546,8.5613,146828.2252
2014-04-28 12:05:00,22.39,22.41,22.34,22.35,279876.45521501545,8.5613,8.5689,8.5422,8.546,279876.4552
2014-04-28 12:10:00,22.35,22.39,22.34,22.37,162271.3233547161,8.546,8.5613,8.5422,8.5536,162271.3234
2014-04-28 12:15:00,22.36,22.41,22.36,22.41,119505.82086006178,8.5498,8.5689,8.5498,8.5689,119505.8209
2014-04-28 12:20:00,22.41,22.42,22.34,22.36,246851.9838441435,8.5689,8.5728,8.5422,8.5498,246851.9838
2014-04-28 12:25:00,22.35,22.39,22.33,22.38,88144.45236398195,8.546,8.5613,8.5384,8.5575,88144.4524
2014-04-28 12:30:00,22.38,22.43,22.38,22.42,144452.36398194346,8.5575,8.5766,8.5575,8.5728,144452.364
2014-04-28 12:35:00,22.42,22.42,22.35,22.35,114041.33998574484,8.5728,8.5728,8.546,8.546,114041.34
2014-04-28 12:40:00,22.36,22.42,22.36,22.4,141363.74435732953,8.5498,8.5728,8.5498,8.5651,141363.7444
2014-04-28 12:45:00,22.4,22.43,22.4,22.43,80779.28248990259,8.5651,8.5766,8.5651,8.5766,80779.2825
2014-04-28 12:50:00,22.43,22.43,22.39,22.43,124019.9572344975,8.5766,8.5766,8.5613,8.5766,124019.9572
2014-04-28 12:55:00,22.43,22.44,22.37,22.4,195770.96697552863,8.5766,8.5804,8.5536,8.5651,195770.967
2014-04-28 13:00:00,22.4,22.41,22.35,22.36,222380.6129722024,8.5651,8.5689,8.546,8.5498,222380.613
2014-04-28 13:05:00,22.35,22.36,22.32,22.35,218104.062722737,8.546,8.5498,8.5345,8.546,218104.0627
2014-04-28 13:10:00,22.35,22.35,22.32,22.32,195770.96697552863,8.546,8.546,8.5345,8.5345,195770.967
2014-04-28 13:15:00,22.32,22.32,22.31,22.32,194345.4502257068,8.5345,8.5345,8.5307,8.5345,194345.4502
2014-04-28 13:20:00,22.32,22.33,22.29,22.31,351865.0510810169,8.5345,8.5384,8.5231,8.5307,351865.0511
2014-04-28 13:25:00,22.31,22.33,22.3,22.32,258968.8762176289,8.5307,8.5384,8.5269,8.5345,258968.8762
2014-04-28 13:30:00,22.31,22.34,22.3,22.31,492516.03706343553,8.5307,8.5422,8.5269,8.5307,492516.0371
2014-04-28 13:35:00,22.31,22.34,22.3,22.32,282252.3164647185,8.5307,8.5422,8.5269,8.5345,282252.3165
2014-04-28 13:40:00,22.32,22.36,22.31,22.34,138987.88310762652,8.5345,8.5498,8.5307,8.5422,138987.8831
2014-04-28 13:45:00,22.35,22.36,22.33,22.36,120693.75148491329,8.546,8.5498,8.5384,8.5498,120693.7515
2014-04-28 13:50:00,22.36,22.4,22.36,22.37,166785.45972915183,8.5498,8.5651,8.5498,8.5536,166785.4597
2014-04-28 13:55:00,22.36,22.37,22.31,22.35,149204.08648134948,8.5498,8.5536,8.5307,8.546,149204.0865
2014-04-28 14:00:00,22.36,22.36,22.3,22.31,210738.89284865765,8.5498,8.5498,8.5269,8.5307,210738.8928
2014-04-28 14:05:00,22.31,22.35,22.29,22.35,143977.19173200286,8.5307,8.546,8.5231,8.546,143977.1917
2014-04-28 14:10:00,22.35,22.39,22.35,22.38,154668.56735566643,8.546,8.5613,8.546,8.5575,154668.5674
2014-04-28 14:15:00,22.38,22.39,22.37,22.39,165835.11522927062,8.5575,8.5613,8.5536,8.5613,165835.1152
2014-04-28 14:20:00,22.39,22.49,22.38,22.48,283915.4193395105,8.5613,8.5995,8.5575,8.5957,283915.4193
2014-04-28 14:25:00,22.48,22.5,22.47,22.49,247564.7422190544,8.5957,8.6034,8.5919,8.5995,247564.7422
2014-04-28 14:30:00,22.49,22.53,22.49,22.52,168448.56260394392,8.5995,8.6148,8.5995,8.611,168448.5626
2014-04-28 14:35:00,22.52,22.53,22.51,22.53,138275.1247327156,8.611,8.6148,8.6072,8.6148,138275.1247
2014-04-28 14:40:00,22.53,22.53,22.43,22.43,178427.1798526966,8.6148,8.6148,8.5766,8.5766,178427.1799
2014-04-28 14:45:00,22.43,22.46,22.41,22.46,334046.09170824423,8.5766,8.5881,8.5689,8.5881,334046.0917
2014-04-28 14:50:00,22.46,22.48,22.45,22.46,128771.67973390354,8.5881,8.5957,8.5842,8.5881,128771.6797
2014-04-28 14:55:00,22.46,22.47,22.42,22.44,162271.3233547161,8.5881,8.5919,8.5728,8.5804,162271.3234
2014-04-28 15:00:00,22.44,22.48,22.43,22.44,138512.71085768592,8.5804,8.5957,8.5766,8.5804,138512.7109
2014-04-28 15:05:00,22.44,22.53,22.43,22.52,211689.23734853885,8.5804,8.6148,8.5766,8.611,211689.2373
2014-04-28 15:10:00,22.51,22.59,22.5,22.59,229745.78284628177,8.6072,8.6378,8.6034,8.6378,229745.7828
2014-04-28 15:15:00,22.58,22.64,22.57,22.63,273699.2159657876,8.6339,8.6569,8.6301,8.6531,273699.216
2014-04-28 15:20:00,22.64,22.64,22.57,22.6,340698.5032074127,8.6569,8.6569,8.6301,8.6416,340698.5032
2014-04-28 15:25:00,22.6,22.62,22.59,22.6,206699.9287241625,8.6416,8.6492,8.6378,8.6416,206699.9287
2014-04-28 15:30:00,22.6,22.62,22.59,22.6,304347.82608695654,8.6416,8.6492,8.6378,8.6416,304347.8261
2014-04-28 15:35:00,22.6,22.65,22.6,22.63,215490.61534806367,8.6416,8.6607,8.6416,8.6531,215490.6153
2014-04-28 15:40:00,22.63,22.64,22.61,22.64,237348.53884533144,8.6531,8.6569,8.6454,8.6569,237348.5388
2014-04-28 15:45:00,22.64,22.64,22.6,22.62,262532.6680921834,8.6569,8.6569,8.6416,8.6492,262532.6681
2014-04-28 15:50:00,22.62,22.65,22.6,22.62,530767.4031836541,8.6492,8.6607,8.6416,8.6492,530767.4032
2014-04-28 15:55:00,22.62,22.62,22.56,22.58,722024.233784747,8.6492,8.6492,8.6263,8.6339,722024.2338
2014-04-29 09:30:00,22.73,22.75,22.62,22.71,534093.6089332383,8.6913,8.6989,8.6492,8.6837,534093.6089
2014-04-29 09:35:00,22.71,22.73,22.59,22.65,502019.4820622476,8.6837,8.6913,8.6378,8.6607,502019.4821
2014-04-29 09:40:00,22.64,22.65,22.54,22.61,480161.5585649798,8.6569,8.6607,8.6186,8.6454,480161.5586
2014-04-29 09:45:00,22.61,22.63,22.59,22.62,244476.1225944405,8.6454,8.6531,8.6378,8.6492,244476.1226
2014-04-29 09:50:00,22.62,22.64,22.61,22.61,407222.6181990972,8.6492,8.6569,8.6454,8.6454,407222.6182
2014-04-29 09:55:00,22.61,22.64,22.57,22.6,387027.7975766215,8.6454,8.6569,8.6301,8.6416,387027.7976
2014-04-29 10:00:00,22.6,22.61,22.55,22.6,584699.4535519126,8.6416,8.6454,8.6225,8.6416,584699.4536
2014-04-29 10:05:00,22.6,22.6,22.55,22.55,463768.115942029,8.6416,8.6416,8.6225,8.6225,463768.1159
2014-04-29 10:10:00,22.56,22.57,22.53,22.55,647897.3627940129,8.6263,8.6301,8.6148,8.6225,647897.3628
2014-04-29 10:15:00,22.56,22.57,22.54,22.55,547636.0180565455,8.6263,8.6301,8.6186,8.6225,547636.0181
2014-04-29 10:20:00,22.55,22.56,22.53,22.53,229270.6105963412,8.6225,8.6263,8.6148,8.6148,229270.6106
2014-04-29 10:25:00,22.54,22.54,22.47,22.51,355428.8429555714,8.6186,8.6186,8.5919,8.6072,355428.843
2014-04-29 10:30:00,22.51,22.52,22.49,22.5,272511.2853409361,8.6072,8.611,8.5995,8.6034,272511.2853
2014-04-29 10:35:00,22.5,22.52,22.48,22.5,306010.92896174866,8.6034,8.611,8.5957,8.6034,306010.929
2014-04-29 10:40:00,22.51,22.53,22.49,22.5,468995.0106913757,8.6072,8.6148,8.5995,8.6034,468995.0107
2014-04-29 10:45:00,22.51,22.6,22.51,22.57,245426.4670943217,8.6072,8.6416,8.6072,8.6301,245426.4671
2014-04-29 10:50:00,22.57,22.63,22.57,22.63,178189.59372772631,8.6301,8.6531,8.6301,8.6531,178189.5937
2014-04-29 10:55:00,22.63,22.63,22.58,22.59,290092.6585887384,8.6531,8.6531,8.6339,8.6378,290092.6586
2014-04-29 11:00:00,22.59,22.6,22.56,22.56,143502.01948206226,8.6378,8.6416,8.6263,8.6263,143502.0195
2014-04-29 11:05:00,22.57,22.6,22.55,22.6,162746.4956046567,8.6301,8.6416,8.6225,8.6416,162746.4956
2014-04-29 11:10:00,22.6,22.61,22.56,22.57,185792.34972677595,8.6416,8.6454,8.6263,8.6301,185792.3497
2014-04-29 11:15:00,22.57,22.6,22.56,22.58,112140.6509859824,8.6301,8.6416,8.6263,8.6339,112140.651
2014-04-29 11:20:00,22.57,22.61,22.57,22.6,175338.56022808267,8.6301,8.6454,8.6301,8.6416,175338.5602
2014-04-29 11:25:00,22.61,22.64,22.59,22.62,407222.6181990972,8.6454,8.6569,8.6378,8.6492,407222.6182
2014-04-29 11:30:00,22.62,22.68,22.62,22.65,188168.21097647896,8.6492,8.6722,8.6492,8.6607,188168.211
2014-04-29 11:35:00,22.65,22.69,22.64,22.69,321216.44095984794,8.6607,8.676,8.6569,8.676,321216.441
2014-04-29 11:40:00,22.69,22.7,22.67,22.68,250890.94796863865,8.676,8.6798,8.6684,8.6722,250890.948
2014-04-29 11:45:00,22.68,22.7,22.68,22.7,150867.1893561416,8.6722,8.6798,8.6722,8.6798,150867.1894
2014-04-29 11:50:00,22.7,22.71,22.69,22.69,131147.54098360657,8.6798,8.6837,8.676,8.676,131147.541
2014-04-29 11:55:00,22.69,22.72,22.69,22.69,277500.5939653124,8.676,8.6875,8.676,8.676,277500.594
2014-04-29 12:00:00,22.69,22.72,22.69,22.7,314326.4433357092,8.676,8.6875,8.676,8.6798,314326.4433
2014-04-29 12:05:00,22.69,22.72,22.69,22.71,147778.56973152768,8.676,8.6875,8.676,8.6837,147778.5697
2014-04-29 12:10:00,22.71,22.78,22.71,22.76,485388.45331432647,8.6837,8.7104,8.6837,8.7028,485388.4533
2014-04-29 12:15:00,22.76,22.76,22.72,22.72,203373.7229745783,8.7028,8.7028,8.6875,8.6875,203373.723
2014-04-29 12:20:00,22.72,22.73,22.69,22.69,293894.03658826323,8.6875,8.6913,8.676,8.676,293894.0366
2014-04-29 12:25:00,22.69,22.73,22.69,22.72,216678.5459729152,8.676,8.6913,8.676,8.6875,216678.546
2014-04-29 12:30:00,22.72,22.75,22.71,22.72,299596.1035875505,8.6875,8.6989,8.6837,8.6875,299596.1036
2014-04-29 12:35:00,22.72,22.76,22.72,22.76,217628.8904727964,8.6875,8.7028,8.6875,8.7028,217628.8905
2014-04-29 12:40:00,22.76,22.78,22.76,22.77,283915.4193395105,8.7028,8.7104,8.7028,8.7066,283915.4193
2014-04-29 12:45:00,22.77,22.77,22.75,22.75,178902.3521026372,8.7066,8.7066,8.6989,8.6989,178902.3521
2014-04-29 12:50:00,22.75,22.75,22.71,22.72,158945.11760513188,8.6989,8.6989,8.6837,8.6875,158945.1176
2014-04-29 12:55:00,22.72,22.73,22.71,22.72,190781.6583511523,8.6875,8.6913,8.6837,8.6875,190781.6584
2014-04-29 13:00:00,22.71,22.76,22.71,22.76,112140.6509859824,8.6837,8.7028,8.6837,8.7028,112140.651
2014-04-29 13:05:00,22.76,22.76,22.73,22.74,186267.52197671653,8.7028,8.7028,8.6913,8.6951,186267.522
2014-04-29 13:10:00,22.74,22.75,22.72,22.72,99311.00023758612,8.6951,8.6989,8.6875,8.6875,99311.0002
2014-04-29 13:15:00,22.72,22.72,22.68,22.69,213114.75409836063,8.6875,8.6875,8.6722,8.676,213114.7541
2014-04-29 13:20:00,22.69,22.72,22.68,22.69,111427.89261107153,8.676,8.6875,8.6722,8.676,111427.8926
2014-04-29 13:25:00,22.69,22.71,22.67,22.69,205036.8258493704,8.676,8.6837,8.6684,8.676,205036.8258
2014-04-29 13:30:00,22.69,22.74,22.68,22.74,193395.1057258256,8.676,8.6951,8.6722,8.6951,193395.1057
2014-04-29 13:35:00,22.74,22.78,22.74,22.77,177239.2492278451,8.6951,8.7104,8.6951,8.7066,177239.2492
2014-04-29 13:40:00,22.77,22.8,22.75,22.78,164172.0123544785,8.7066,8.7181,8.6989,8.7104,164172.0124
2014-04-29 13:45:00,22.79,22.82,22.77,22.82,152055.11998099313,8.7142,8.7257,8.7066,8.7257,152055.12
2014-04-29 13:50:00,22.83,22.86,22.82,22.84,330007.1275837491,8.7295,8.741,8.7257,8.7334,330007.1276
2014-04-29 13:55:00,22.84,22.84,22.81,22.83,119268.23473509148,8.7334,8.7334,8.7219,8.7295,119268.2347
2014-04-29 14:00:00,22.83,22.85,22.8,22.84,191256.8306010929,8.7295,8.7372,8.7181,8.7334,191256.8306
2014-04-29 14:05:00,22.84,22.89,22.84,22.88,168210.97647897364,8.7334,8.7525,8.7334,8.7487,168210.9765
2014-04-29 14:10:00,22.88,22.93,22.87,22.91,430268.4723212164,8.7487,8.7678,8.7448,8.7601,430268.4723
2014-04-29 14:15:00,22.9,22.92,22.89,22.92,283915.4193395105,8.7563,8.7639,8.7525,8.7639,283915.4193
2014-04-29 14:20:00,22.92,22.92,22.85,22.85,182703.73010216205,8.7639,8.7639,8.7372,8.7372,182703.7301
2014-04-29 14:25:00,22.85,22.91,22.84,22.86,224281.30197196483,8.7372,8.7601,8.7334,8.741,224281.302
2014-04-29 14:30:00,22.86,22.89,22.85,22.87,202660.96459966732,8.741,8.7525,8.7372,8.7448,202660.9646
2014-04-29 14:35:00,22.87,22.89,22.85,22.87,222380.6129722024,8.7448,8.7525,8.7372,8.7448,222380.613
2014-04-29 14:40:00,22.87,22.88,22.84,22.85,133760.9883582799,8.7448,8.7487,8.7334,8.7372,133760.9884
2014-04-29 14:45:00,22.85,22.9,22.84,22.89,189831.3138512711,8.7372,8.7563,8.7334,8.7525,189831.3139
2014-04-29 14:50:00,22.9,22.9,22.83,22.83,226894.74934663816,8.7563,8.7563,8.7295,8.7295,226894.7493
2014-04-29 14:55:00,22.83,22.87,22.83,22.87,242813.0197196484,8.7295,8.7448,8.7295,8.7448,242813.0197
2014-04-29 15:00:00,22.86,22.91,22.86,22.88,281777.14421477786,8.741,8.7601,8.741,8.7487,281777.1442
2014-04-29 15:05:00,22.88,22.93,22.88,22.91,243525.7780945593,8.7487,8.7678,8.7487,8.7601,243525.7781
2014-04-29 15:10:00,22.91,22.91,22.89,22.9,130909.95485863628,8.7601,8.7601,8.7525,8.7563,130909.9549
2014-04-29 15:15:00,22.89,22.92,22.88,22.92,447612.25944404845,8.7525,8.7639,8.7487,8.7639,447612.2594
2014-04-29 15:20:00,22.92,22.94,22.91,22.93,318365.4074602043,8.7639,8.7716,8.7601,8.7678,318365.4075
2014-04-29 15:25:00,22.93,22.93,22.91,22.92,928011.4041339986,8.7678,8.7678,8.7601,8.7639,928011.4041
2014-04-29 15:30:00,22.91,22.93,22.91,22.92,662627.7025421716,8.7601,8.7678,8.7601,8.7639,662627.7025
2014-04-29 15:35:00,22.92,22.93,22.91,22.93,559990.4965550012,8.7639,8.7678,8.7601,8.7678,559990.4966
2014-04-29 15:40:00,22.93,22.93,22.89,22.89,651461.1546685674,8.7678,8.7678,8.7525,8.7525,651461.1547
2014-04-29 15:45:00,22.89,22.9,22.87,22.89,937752.435257781,8.7525,8.7563,8.7448,8.7525,937752.4353
2014-04-29 15:50:00,22.9,22.92,22.89,22.92,1028985.5072463768,8.7563,8.7639,8.7525,8.7639,1028985.5072
2014-04-29 15:55:00,22.92,23.01,22.92,22.95,2319790.9242100264,8.7639,8.7984,8.7639,8.7754,2319790.9242
2014-04-30 09:30:00,21.87,21.88,21.66,21.74,4753623.188405797,8.3625,8.3663,8.2822,8.3128,4753623.1884
2014-04-30 09:35:00,21.73,21.75,21.42,21.49,3299596.1035875506,8.3089,8.3166,8.1904,8.2172,3299596.1036
2014-04-30 09:40:00,21.48,21.75,21.47,21.71,2376336.421952958,8.2133,8.3166,8.2095,8.3013,2376336.422
2014-04-30 09:45:00,21.72,21.89,21.68,21.7,2893323.8298883345,8.3051,8.3701,8.2898,8.2975,2893323.8299
2014-04-30 09:50:00,21.69,21.79,21.68,21.69,1587788.0731765265,8.2936,8.3319,8.2898,8.2936,1587788.0732
2014-04-30 09:55:00,21.69,21.71,21.58,21.6,2028747.9211214064,8.2936,8.3013,8.2516,8.2592,2028747.9211
2014-04-30 10:00:00,21.6,21.64,21.56,21.6,1629603.2311712997,8.2592,8.2745,8.2439,8.2592,1629603.2312
2014-04-30 10:05:00,21.6,21.63,21.56,21.59,1302447.1370871942,8.2592,8.2707,8.2439,8.2554,1302447.1371
2014-04-30 10:10:00,21.58,21.61,21.53,21.56,1021382.7512473272,8.2516,8.263,8.2325,8.2439,1021382.7512
2014-04-30 10:15:00,21.56,21.59,21.55,21.55,1648610.1211689238,8.2439,8.2554,8.2401,8.2401,1648610.1212
2014-04-30 10:20:00,21.55,21.68,21.54,21.67,1425754.3359467806,8.2401,8.2898,8.2363,8.286,1425754.3359
2014-04-30 10:25:00,21.68,21.73,21.65,21.73,1364219.5295794725,8.2898,8.3089,8.2783,8.3089,1364219.5296
2014-04-30 10:30:00,21.73,21.77,21.71,21.76,1289379.9002138276,8.3089,8.3242,8.3013,8.3204,1289379.9002
2014-04-30 10:35:00,21.76,21.76,21.7,21.76,1201473.033974816,8.3204,8.3204,8.2975,8.3204,1201473.034
2014-04-30 10:40:00,21.76,21.83,21.74,21.82,1172725.1128534095,8.3204,8.3472,8.3128,8.3433,1172725.1129
2014-04-30 10:45:00,21.82,21.93,21.79,21.87,1218579.2349726777,8.3433,8.3854,8.3319,8.3625,1218579.235
2014-04-30 10:50:00,21.86,21.96,21.82,21.91,1001187.9306248516,8.3586,8.3969,8.3433,8.3778,1001187.9306
2014-04-30 10:55:00,21.91,21.91,21.82,21.82,626039.4392967451,8.3778,8.3778,8.3433,8.3433,626039.4393
2014-04-30 11:00:00,21.82,21.84,21.76,21.77,564267.0468044666,8.3433,8.351,8.3204,8.3242,564267.0468
2014-04-30 11:05:00,21.77,21.84,21.75,21.8,583511.5229270611,8.3242,8.351,8.3166,8.3357,583511.5229
2014-04-30 11:10:00,21.8,21.8,21.72,21.73,626514.6115466857,8.3357,8.3357,8.3051,8.3089,626514.6115
2014-04-30 11:15:00,21.72,21.81,21.72,21.8,712758.3749109053,8.3051,8.3395,8.3051,8.3357,712758.3749
2014-04-30 11:20:00,21.8,21.82,21.79,21.82,432881.91969588975,8.3357,8.3433,8.3319,8.3433,432881.9197
2014-04-30 11:25:00,21.82,21.84,21.79,21.83,463768.115942029,8.3433,8.351,8.3319,8.3472,463768.1159
2014-04-30 11:30:00,21.82,21.82,21.8,21.82,347826.0869565217,8.3433,8.3433,8.3357,8.3433,347826.087
2014-04-30 11:35:00,21.82,21.84,21.8,21.83,752197.6716559753,8.3433,8.351,8.3357,8.3472,752197.6717
2014-04-30 11:40:00,21.83,21.87,21.83,21.84,694939.4155381325,8.3472,8.3625,8.3472,8.351,694939.4155
2014-04-30 11:45:00,21.85,21.85,21.76,21.78,532192.9199334759,8.3548,8.3548,8.3204,8.328,532192.9199
2014-04-30 11:50:00,21.78,21.81,21.77,21.8,732478.0232834403,8.328,8.3395,8.3242,8.3357,732478.0233
2014-04-30 11:55:00,21.8,21.84,21.8,21.84,325968.163459254,8.3357,8.351,8.3357,8.351,325968.1635
2014-04-30 12:00:00,21.84,21.89,21.81,21.82,417201.23544784985,8.351,8.3701,8.3395,8.3433,417201.2354
2014-04-30 12:05:00,21.82,21.87,21.82,21.84,280826.79971489665,8.3433,8.3625,8.3433,8.351,280826.7997
2014-04-30 12:10:00,21.85,21.91,21.84,21.91,592539.7956759325,8.3548,8.3778,8.351,8.3778,592539.7957
2014-04-30 12:15:00,21.91,21.92,21.87,21.88,467094.3216916133,8.3778,8.3816,8.3625,8.3663,467094.3217
2014-04-30 12:20:00,21.88,21.92,21.87,21.9,294844.38108814444,8.3663,8.3816,8.3625,8.3739,294844.3811
2014-04-30 12:25:00,21.9,21.91,21.89,21.9,333570.91945830366,8.3739,8.3778,8.3701,8.3739,333570.9195
2014-04-30 12:30:00,21.9,21.9,21.87,21.89,341173.6754573533,8.3739,8.3739,8.3625,8.3701,341173.6755
2014-04-30 12:35:00,21.89,21.89,21.88,21.89,377761.93870277976,8.3701,8.3701,8.3663,8.3701,377761.9387
2014-04-30 12:40:00,21.89,21.9,21.88,21.9,260631.979092421,8.3701,8.3739,8.3663,8.3739,260631.9791
2014-04-30 12:45:00,21.9,21.9,21.89,21.89,221430.2684723212,8.3739,8.3739,8.3701,8.3701,221430.2685
2014-04-30 12:50:00,21.9,21.9,21.88,21.89,455215.01544309815,8.3739,8.3739,8.3663,8.3701,455215.0154
2014-04-30 12:55:00,21.89,21.9,21.88,21.9,226181.99097172727,8.3701,8.3739,8.3663,8.3739,226181.991
2014-04-30 13:00:00,21.9,21.9,21.89,21.89,272986.4575908767,8.3739,8.3739,8.3701,8.3701,272986.4576
2014-04-30 13:05:00,21.89,21.99,21.89,21.98,471846.04419101926,8.3701,8.4083,8.3701,8.4045,471846.0442
2014-04-30 13:10:00,21.98,22.04,21.97,22.01,570919.4583036351,8.4045,8.4275,8.4007,8.416,570919.4583
2014-04-30 13:15:00,22.01,22.05,22.0,22.03,909717.2725112854,8.416,8.4313,8.4122,8.4236,909717.2725
2014-04-30 13:20:00,22.03,22.06,22.02,22.02,789261.1071513423,8.4236,8.4351,8.4198,8.4198,789261.1072
2014-04-30 13:25:00,22.02,22.04,22.0,22.03,390829.1755761464,8.4198,8.4275,8.4122,8.4236,390829.1756
2014-04-30 13:30:00,22.03,22.03,21.95,21.95,550724.6376811594,8.4236,8.4236,8.393,8.393,550724.6377
2014-04-30 13:35:00,21.95,21.98,21.93,21.95,378712.28320266097,8.393,8.4045,8.3854,8.393,378712.2832
2014-04-30 13:40:00,21.95,21.96,21.91,21.91,208600.6177239249,8.393,8.3969,8.3778,8.3778,208600.6177
2014-04-30 13:45:00,21.91,21.92,21.89,21.9,220717.5100974104,8.3778,8.3816,8.3701,8.3739,220717.5101
2014-04-30 13:50:00,21.9,21.9,21.85,21.86,666666.6666666666,8.3739,8.3739,8.3548,8.3586,666666.6667
2014-04-30 13:55:00,21.86,21.87,21.82,21.83,532192.9199334759,8.3586,8.3625,8.3433,8.3472,532192.9199
2014-04-30 14:00:00,21.83,21.98,21.81,21.92,632691.8507959135,8.3472,8.4045,8.3395,8.3816,632691.8508
2014-04-30 14:05:00,21.92,21.94,21.84,21.92,354003.3262057496,8.3816,8.3892,8.351,8.3816,354003.3262
2014-04-30 14:10:00,21.92,21.92,21.87,21.88,523639.81943454506,8.3816,8.3816,8.3625,8.3663,523639.8194
2014-04-30 14:15:00,21.87,21.9,21.85,21.88,506296.032311713,8.3625,8.3739,8.3548,8.3663,506296.0323
2014-04-30 14:20:00,21.88,21.88,21.85,21.87,244238.5364694702,8.3663,8.3663,8.3548,8.3625,244238.5365
2014-04-30 14:25:00,21.87,21.88,21.83,21.83,441672.6063197909,8.3625,8.3663,8.3472,8.3472,441672.6063
2014-04-30 14:30:00,21.83,21.88,21.83,21.86,362318.8405797101,8.3472,8.3663,8.3472,8.3586,362318.8406
2014-04-30 14:35:00,21.86,21.87,21.81,21.81,433119.5058208601,8.3586,8.3625,8.3395,8.3395,433119.5058
2014-04-30 14:40:00,21.81,21.84,21.81,21.82,311950.5820860062,8.3395,8.351,8.3395,8.3433,311950.5821
2014-04-30 14:45:00,21.82,21.87,21.82,21.87,344737.4673319078,8.3433,8.3625,8.3433,8.3625,344737.4673
2014-04-30 14:50:00,21.87,21.9,21.86,21.87,320266.09645996673,8.3625,8.3739,8.3586,8.3625,320266.0965
2014-04-30 14:55:00,21.86,21.86,21.82,21.82,289142.3140888572,8.3586,8.3586,8.3433,8.3433,289142.3141
2014-04-30 15:00:00,21.82,21.83,21.81,21.82,269897.8379662628,8.3433,8.3472,8.3395,8.3433,269897.838
2014-04-30 15:05:00,21.82,21.85,21.81,21.83,358755.0487051556,8.3433,8.3548,8.3395,8.3472,358755.0487
2014-04-30 15:10:00,21.84,21.84,21.77,21.77,468519.838441435,8.351,8.351,8.3242,8.3242,468519.8384
2014-04-30 15:15:00,21.77,21.78,21.74,21.76,452126.3958184842,8.3242,8.328,8.3128,8.3204,452126.3958
2014-04-30 15:20:00,21.76,21.77,21.74,21.74,357091.9458303635,8.3204,8.3242,8.3128,8.3128,357091.9458
2014-04-30 15:25:00,21.74,21.74,21.7,21.7,815633.1670230458,8.3128,8.3128,8.2975,8.2975,815633.167
2014-04-30 15:30:00,21.7,21.73,21.7,21.72,759325.2554050843,8.2975,8.3089,8.2975,8.3051,759325.2554
2014-04-30 15:35:00,21.72,21.77,21.69,21.74,1366120.218579235,8.3051,8.3242,8.2936,8.3128,1366120.2186
2014-04-30 15:40:00,21.74,21.83,21.74,21.78,1627702.5421715372,8.3128,8.3472,8.3128,8.328,1627702.5422
2014-04-30 15:45:00,21.79,21.8,21.74,21.74,1212639.58184842,8.3319,8.3357,8.3128,8.3128,1212639.5818
2014-04-30 15:50:00,21.75,21.79,21.74,21.76,2056070.325492992,8.3166,8.3319,8.3128,8.3204,2056070.3255
2014-04-30 15:55:00,21.76,21.81,21.75,21.81,3202660.964599668,8.3204,8.3395,8.3166,8.3395,3202660.9646
2014-05-01 09:30:00,21.9,22.1,21.9,22.08,1171774.768353528,8.3739,8.4504,8.3739,8.4428,1171774.7684
2014-05-01 09:35:00,22.08,22.14,22.05,22.14,836540.7460204324,8.4428,8.4657,8.4313,8.4657,836540.746
2014-05-01 09:40:00,22.14,22.2,22.14,22.16,632691.8507959135,8.4657,8.4886,8.4657,8.4733,632691.8508
2014-05-01 09:45:00,22.16,22.16,22.12,22.12,571157.0444286054,8.4733,8.4733,8.4581,8.4581,571157.0444
2014-05-01 09:50:00,22.13,22.13,22.06,22.09,722499.4060346875,8.4619,8.4619,8.4351,8.4466,722499.406
2014-05-01 09:55:00,22.09,22.11,22.07,22.09,283677.83321454027,8.4466,8.4542,8.4389,8.4466,283677.8332
2014-05-01 10:00:00,22.09,22.1,22.05,22.07,451413.6374435733,8.4466,8.4504,8.4313,8.4389,451413.6374
2014-05-01 10:05:00,22.08,22.09,22.03,22.05,549299.1209313376,8.4428,8.4466,8.4236,8.4313,549299.1209
2014-05-01 10:10:00,22.05,22.06,22.03,22.03,578047.0420527442,8.4313,8.4351,8.4236,8.4236,578047.0421
2014-05-01 10:15:00,22.04,22.05,22.0,22.02,644808.743169399,8.4275,8.4313,8.4122,8.4198,644808.7432
2014-05-01 10:20:00,22.01,22.06,21.97,22.06,312900.9265858874,8.416,8.4351,8.4007,8.4351,312900.9266
2014-05-01 10:25:00,22.06,22.09,22.02,22.03,249940.60346875744,8.4351,8.4466,8.4198,8.4236,249940.6035
2014-05-01 10:30:00,22.03,22.09,22.03,22.04,292230.9337134712,8.4236,8.4466,8.4236,8.4275,292230.9337
2014-05-01 10:35:00,22.04,22.04,22.01,22.02,217391.30434782608,8.4275,8.4275,8.416,8.4198,217391.3043
2014-05-01 10:40:00,22.02,22.06,22.02,22.06,179852.6966025184,8.4198,8.4351,8.4198,8.4351,179852.6966
2014-05-01 10:45:00,22.06,22.1,22.06,22.07,280351.6274649561,8.4351,8.4504,8.4351,8.4389,280351.6275
2014-05-01 10:50:00,22.07,22.1,22.07,22.08,187217.86647659776,8.4389,8.4504,8.4389,8.4428,187217.8665
2014-05-01 10:55:00,22.08,22.09,22.04,22.05,168210.97647897364,8.4428,8.4466,8.4275,8.4313,168210.9765
2014-05-01 11:00:00,22.05,22.08,22.05,22.08,138037.53860774531,8.4313,8.4428,8.4313,8.4428,138037.5386
2014-05-01 11:05:00,22.08,22.08,22.01,22.03,184842.00522689475,8.4428,8.4428,8.416,8.4236,184842.0052
2014-05-01 11:10:00,22.03,22.08,22.01,22.07,266571.6322166785,8.4236,8.4428,8.416,8.4389,266571.6322
2014-05-01 11:15:00,22.07,22.09,22.06,22.06,212164.40959847943,8.4389,8.4466,8.4351,8.4351,212164.4096
2014-05-01 11:20:00,22.06,22.07,22.04,22.05,269185.07959135185,8.4351,8.4389,8.4275,8.4313,269185.0796
2014-05-01 11:25:00,22.05,22.06,22.04,22.06,193157.5196008553,8.4313,8.4351,8.4275,8.4351,193157.5196
2014-05-01 11:30:00,22.06,22.08,22.05,22.05,447849.8455690188,8.4351,8.4428,8.4313,8.4313,447849.8456
2014-05-01 11:35:00,22.06,22.06,22.05,22.06,193870.27797576625,8.4351,8.4351,8.4313,8.4351,193870.278
2014-05-01 11:40:00,22.05,22.06,22.04,22.05,157044.42860536944,8.4313,8.4351,8.4275,8.4313,157044.4286
2014-05-01 11:45:00,22.04,22.06,22.0,22.01,230933.7134711333,8.4275,8.4351,8.4122,8.416,230933.7135
2014-05-01 11:50:00,22.01,22.02,21.95,21.96,326443.3357091946,8.416,8.4198,8.393,8.3969,326443.3357
2014-05-01 11:55:00,21.96,21.98,21.92,21.93,265621.2877167973,8.3969,8.4045,8.3816,8.3854,265621.2877
2014-05-01 12:00:00,21.93,21.97,21.92,21.95,228795.43834640057,8.3854,8.4007,8.3816,8.393,228795.4383
2014-05-01 12:05:00,21.95,21.97,21.94,21.97,150154.4309812307,8.393,8.4007,8.3892,8.4007,150154.431
2014-05-01 12:10:00,21.97,21.99,21.97,21.99,348538.84533143265,8.4007,8.4083,8.4007,8.4083,348538.8453
2014-05-01 12:15:00,21.99,22.03,21.98,21.98,162508.90947968638,8.4083,8.4236,8.4045,8.4045,162508.9095
2014-05-01 12:20:00,21.98,22.0,21.97,21.98,193395.1057258256,8.4045,8.4122,8.4007,8.4045,193395.1057
2014-05-01 12:25:00,21.98,21.99,21.97,21.97,208600.6177239249,8.4045,8.4083,8.4007,8.4007,208600.6177
2014-05-01 12:30:00,21.97,21.98,21.97,21.97,280589.2135899264,8.4007,8.4045,8.4007,8.4007,280589.2136
2014-05-01 12:35:00,21.97,21.98,21.95,21.95,151342.3616060822,8.4007,8.4045,8.393,8.393,151342.3616
2014-05-01 12:40:00,21.95,21.95,21.92,21.93,125920.64623425993,8.393,8.393,8.3816,8.3854,125920.6462
2014-05-01 12:45:00,21.93,21.97,21.92,21.97,247089.5699691138,8.3854,8.4007,8.3816,8.4007,247089.57
2014-05-01 12:50:00,21.97,22.0,21.94,21.95,375148.4913281064,8.4007,8.4122,8.3892,8.393,375148.4913
2014-05-01 12:55:00,21.95,21.95,21.93,21.94,127346.16298408172,8.393,8.393,8.3854,8.3892,127346.163
2014-05-01 13:00:00,21.94,21.97,21.94,21.97,159420.28985507248,8.3892,8.4007,8.3892,8.4007,159420.2899
2014-05-01 13:05:00,21.97,21.97,21.94,21.97,147540.9836065574,8.4007,8.4007,8.3892,8.4007,147540.9836
2014-05-01 13:10:00,21.97,21.97,21.95,21.95,169874.07935376573,8.4007,8.4007,8.393,8.393,169874.0794
2014-05-01 13:15:00,21.95,21.95,21.93,21.94,320266.09645996673,8.393,8.393,8.3854,8.3892,320266.0965
2014-05-01 13:20:00,21.93,21.94,21.91,21.92,149204.08648134948,8.3854,8.3892,8.3778,8.3816,149204.0865
2014-05-01 13:25:00,21.93,21.93,21.91,21.91,122119.2682347351,8.3854,8.3854,8.3778,8.3778,122119.2682
2014-05-01 13:30:00,21.91,21.92,21.88,21.9,645759.0876692801,8.3778,8.3816,8.3663,8.3739,645759.0877
2014-05-01 13:35:00,21.9,21.91,21.87,21.9,409360.8933238299,8.3739,8.3778,8.3625,8.3739,409360.8933
2014-05-01 13:40:00,21.9,21.91,21.89,21.9,148491.3281064386,8.3739,8.3778,8.3701,8.3739,148491.3281
2014-05-01 13:45:00,21.9,21.92,21.89,21.89,227845.09384651936,8.3739,8.3816,8.3701,8.3701,227845.0938
2014-05-01 13:50:00,21.89,21.9,21.88,21.89,339985.7448325018,8.3701,8.3739,8.3663,8.3701,339985.7448
2014-05-01 13:55:00,21.89,21.9,21.84,21.85,362318.8405797101,8.3701,8.3739,8.351,8.3548,362318.8406
2014-05-01 14:00:00,21.85,21.87,21.84,21.85,347588.50083155144,8.3548,8.3625,8.351,8.3548,347588.5008
2014-05-01 14:05:00,21.85,21.88,21.84,21.88,426942.2665716322,8.3548,8.3663,8.351,8.3663,426942.2666
2014-05-01 14:10:00,21.88,21.89,21.87,21.89,241387.50296982657,8.3663,8.3701,8.3625,8.3701,241387.503
2014-05-01 14:15:00,21.89,21.9,21.88,21.89,203136.136849608,8.3701,8.3739,8.3663,8.3701,203136.1368
2014-05-01 14:20:00,21.89,21.89,21.85,21.88,195770.96697552863,8.3701,8.3701,8.3548,8.3663,195770.967
2014-05-01 14:25:00,21.88,21.89,21.87,21.88,89332.38298883346,8.3663,8.3701,8.3625,8.3663,89332.383
2014-05-01 14:30:00,21.89,21.89,21.86,21.86,125445.47398431932,8.3701,8.3701,8.3586,8.3586,125445.474
2014-05-01 14:35:00,21.86,21.86,21.83,21.83,399619.86220004753,8.3586,8.3586,8.3472,8.3472,399619.8622
2014-05-01 14:40:00,21.83,21.85,21.82,21.82,242813.0197196484,8.3472,8.3548,8.3433,8.3433,242813.0197
2014-05-01 14:45:00,21.82,21.83,21.8,21.82,340698.5032074127,8.3433,8.3472,8.3357,8.3433,340698.5032
2014-05-01 14:50:00,21.82,21.83,21.81,21.82,261107.1513423616,8.3433,8.3472,8.3395,8.3433,261107.1513
2014-05-01 14:55:00,21.82,21.83,21.81,21.82,232121.6440959848,8.3433,8.3472,8.3395,8.3433,232121.6441
2014-05-01 15:00:00,21.82,21.82,21.81,21.81,257305.7733428368,8.3433,8.3433,8.3395,8.3395,257305.7733
2014-05-01 15:05:00,21.81,21.81,21.8,21.8,211689.23734853885,8.3395,8.3395,8.3357,8.3357,211689.2373
2014-05-01 15:10:00,21.81,21.82,21.79,21.82,285340.9360893324,8.3395,8.3433,8.3319,8.3433,285340.9361
2014-05-01 15:15:00,21.82,21.86,21.81,21.84,224043.7158469945,8.3433,8.3586,8.3395,8.351,224043.7158
2014-05-01 15:20:00,21.84,21.84,21.82,21.82,353052.9817058684,8.351,8.351,8.3433,8.3433,353052.9817
2014-05-01 15:25:00,21.82,21.82,21.79,21.8,364932.2879543835,8.3433,8.3433,8.3319,8.3357,364932.288
2014-05-01 15:30:00,21.8,21.82,21.79,21.82,342361.6060822048,8.3357,8.3433,8.3319,8.3433,342361.6061
2014-05-01 15:35:00,21.82,21.82,21.79,21.79,317415.0629603231,8.3433,8.3433,8.3319,8.3319,317415.063
2014-05-01 15:40:00,21.79,21.82,21.78,21.78,419339.5105725826,8.3319,8.3433,8.328,8.328,419339.5106
2014-05-01 15:45:00,21.78,21.79,21.75,21.77,1201710.6200997862,8.328,8.3319,8.3166,8.3242,1201710.6201
2014-05-01 15:50:00,21.77,21.81,21.77,21.8,1078641.00736517,8.3242,8.3395,8.3242,8.3357,1078641.0074
2014-05-01 15:55:00,21.8,21.81,21.75,21.76,1918032.786885246,8.3357,8.3395,8.3166,8.3204,1918032.7869
2014-05-02 09:30:00,21.76,21.98,21.76,21.95,2107151.342361606,8.3204,8.4045,8.3204,8.393,2107151.3424
2014-05-02 09:35:00,21.94,21.99,21.93,21.95,878118.3178902352,8.3892,8.4083,8.3854,8.393,878118.3179
2014-05-02 09:40:00,21.95,21.95,21.84,21.89,713233.5471608458,8.393,8.393,8.351,8.3701,713233.5472
2014-05-02 09:45:00,21.89,21.97,21.88,21.89,715134.2361606082,8.3701,8.4007,8.3663,8.3701,715134.2362
2014-05-02 09:50:00,21.89,21.91,21.87,21.87,382751.2473271561,8.3701,8.3778,8.3625,8.3625,382751.2473
2014-05-02 09:55:00,21.87,21.95,21.86,21.93,497980.5179377524,8.3625,8.393,8.3586,8.3854,497980.5179
2014-05-02 10:00:00,21.93,21.94,21.89,21.9,341648.8477072939,8.3854,8.3892,8.3701,8.3739,341648.8477
2014-05-02 10:05:00,21.9,21.98,21.9,21.96,479448.8001900689,8.3739,8.4045,8.3739,8.3969,479448.8002
2014-05-02 10:10:00,21.95,21.98,21.93,21.96,383464.005702067,8.393,8.4045,8.3854,8.3969,383464.0057
2014-05-02 10:15:00,21.96,21.99,21.95,21.97,317177.47683535283,8.3969,8.4083,8.393,8.4007,317177.4768
2014-05-02 10:20:00,21.97,22.0,21.95,22.0,380375.3860774531,8.4007,8.4122,8.393,8.4122,380375.3861
2014-05-02 10:25:00,22.0,22.0,21.94,21.99,359942.9793300072,8.4122,8.4122,8.3892,8.4083,359942.9793
2014-05-02 10:30:00,21.99,22.03,21.96,22.03,467807.08006652415,8.4083,8.4236,8.3969,8.4236,467807.0801
2014-05-02 10:35:00,22.03,22.06,22.0,22.02,335234.0223330958,8.4236,8.4351,8.4122,8.4198,335234.0223
2014-05-02 10:40:00,22.02,22.06,22.02,22.05,568781.1831789024,8.4198,8.4351,8.4198,8.4313,568781.1832
2014-05-02 10:45:00,22.04,22.06,21.98,21.99,591114.2789261107,8.4275,8.4351,8.4045,8.4083,591114.2789
2014-05-02 10:50:00,21.99,22.03,21.97,22.03,482775.00593965314,8.4083,8.4236,8.4007,8.4236,482775.0059
2014-05-02 10:55:00,22.02,22.06,22.01,22.03,381088.144452364,8.4198,8.4351,8.416,8.4236,381088.1445
2014-05-02 11:00:00,22.03,22.09,22.01,22.09,347826.0869565217,8.4236,8.4466,8.416,8.4466,347826.087
2014-05-02 11:05:00,22.09,22.11,22.04,22.04,355428.8429555714,8.4466,8.4542,8.4275,8.4275,355428.843
2014-05-02 11:10:00,22.03,22.06,22.02,22.04,208363.03159895464,8.4236,8.4351,8.4198,8.4275,208363.0316
2014-05-02 11:15:00,22.04,22.05,22.02,22.04,205274.4119743407,8.4275,8.4313,8.4198,8.4275,205274.412
2014-05-02 11:20:00,22.04,22.04,22.01,22.02,157994.77310525067,8.4275,8.4275,8.416,8.4198,157994.7731
2014-05-02 11:25:00,22.02,22.03,22.0,22.0,160845.8066048943,8.4198,8.4236,8.4122,8.4122,160845.8066
2014-05-02 11:30:00,22.0,22.06,22.0,22.06,303635.0677120456,8.4122,8.4351,8.4122,8.4351,303635.0677
2014-05-02 11:35:00,22.06,22.07,22.03,22.05,340223.3309574721,8.4351,8.4389,8.4236,8.4313,340223.331
2014-05-02 11:40:00,22.05,22.05,22.03,22.03,120456.16535994298,8.4313,8.4313,8.4236,8.4236,120456.1654
2014-05-02 11:45:00,22.04,22.07,22.03,22.07,205511.998099311,8.4275,8.4389,8.4236,8.4389,205511.9981
2014-05-02 11:50:00,22.07,22.07,22.05,22.06,209788.54834877644,8.4389,8.4389,8.4313,8.4351,209788.5483
2014-05-02 11:55:00,22.06,22.06,22.03,22.04,292706.10596341174,8.4351,8.4351,8.4236,8.4275,292706.106
2014-05-02 12:00:00,22.04,22.05,22.02,22.03,109527.2036113091,8.4275,8.4313,8.4198,8.4236,109527.2036
2014-05-02 12:05:00,22.03,22.05,22.02,22.02,157044.42860536944,8.4236,8.4313,8.4198,8.4198,157044.4286
2014-05-02 12:10:00,22.02,22.03,22.01,22.03,105963.41173675456,8.4198,8.4236,8.416,8.4236,105963.4117
2014-05-02 12:15:00,22.04,22.05,22.03,22.04,150392.017106201,8.4275,8.4313,8.4236,8.4275,150392.0171
2014-05-02 12:20:00,22.04,22.06,22.04,22.06,165122.3568543597,8.4275,8.4351,8.4275,8.4351,165122.3569
2014-05-02 12:25:00,22.06,22.06,22.04,22.04,112378.23711095272,8.4351,8.4351,8.4275,8.4275,112378.2371
2014-05-02 12:30:00,22.04,22.06,22.03,22.05,191494.4167260632,8.4275,8.4351,8.4236,8.4313,191494.4167
2014-05-02 12:35:00,22.05,22.06,22.04,22.05,161083.39272986457,8.4313,8.4351,8.4275,8.4313,161083.3927
2014-05-02 12:40:00,22.06,22.06,22.04,22.05,121644.09598479448,8.4351,8.4351,8.4275,8.4313,121644.096
2014-05-02 12:45:00,22.05,22.06,22.03,22.04,151579.9477310525,8.4313,8.4351,8.4236,8.4275,151579.9477
2014-05-02 12:50:00,22.04,22.04,22.03,22.03,154430.98123069614,8.4275,8.4275,8.4236,8.4236,154430.9812
2014-05-02 12:55:00,22.03,22.05,22.03,22.04,122594.4404846757,8.4236,8.4313,8.4236,8.4275,122594.4405
2014-05-02 13:00:00,22.04,22.07,22.04,22.06,334046.09170824423,8.4275,8.4389,8.4275,8.4351,334046.0917
2014-05-02 13:05:00,22.06,22.07,22.03,22.03,134948.9189831314,8.4351,8.4389,8.4236,8.4236,134948.919
2014-05-02 13:10:00,22.03,22.04,22.03,22.04,82442.38536469471,8.4236,8.4275,8.4236,8.4275,82442.3854
2014-05-02 13:15:00,22.04,22.04,22.02,22.03,185792.34972677595,8.4275,8.4275,8.4198,8.4236,185792.3497
2014-05-02 13:20:00,22.03,22.03,22.01,22.03,148966.5003563792,8.4236,8.4236,8.416,8.4236,148966.5004
2014-05-02 13:25:00,22.03,22.03,22.01,22.01,158945.11760513188,8.4236,8.4236,8.416,8.416,158945.1176
2014-05-02 13:30:00,22.01,22.03,22.0,22.02,154668.56735566643,8.416,8.4236,8.4122,8.4198,154668.5674
2014-05-02 13:35:00,22.02,22.03,22.0,22.03,151579.9477310525,8.4198,8.4236,8.4122,8.4236,151579.9477
2014-05-02 13:40:00,22.03,22.03,22.01,22.02,119980.99311000238,8.4236,8.4236,8.416,8.4198,119980.9931
2014-05-02 13:45:00,22.02,22.03,22.01,22.03,131860.29935851746,8.4198,8.4236,8.416,8.4236,131860.2994
2014-05-02 13:50:00,22.02,22.04,22.0,22.0,125920.64623425993,8.4198,8.4275,8.4122,8.4122,125920.6462
2014-05-02 13:55:00,22.0,22.02,21.99,22.0,168210.97647897364,8.4122,8.4198,8.4083,8.4122,168210.9765
2014-05-02 14:00:00,22.0,22.0,21.97,21.98,242100.26134473743,8.4122,8.4122,8.4007,8.4045,242100.2613
2014-05-02 14:05:00,21.98,21.98,21.94,21.94,185317.1774768353,8.4045,8.4045,8.3892,8.3892,185317.1775
2014-05-02 14:10:00,21.94,21.97,21.93,21.96,245901.6393442623,8.3892,8.4007,8.3854,8.3969,245901.6393
2014-05-02 14:15:00,21.96,21.98,21.95,21.98,140175.81373247804,8.3969,8.4045,8.393,8.4045,140175.8137
2014-05-02 14:20:00,21.98,21.98,21.97,21.98,111190.3064861012,8.4045,8.4045,8.4007,8.4045,111190.3065
2014-05-02 14:25:00,21.97,22.0,21.97,21.98,149204.08648134948,8.4007,8.4122,8.4007,8.4045,149204.0865
2014-05-02 14:30:00,21.98,22.02,21.98,22.02,143264.43335709194,8.4045,8.4198,8.4045,8.4198,143264.4334
2014-05-02 14:35:00,22.02,22.03,22.01,22.02,144452.36398194346,8.4198,8.4236,8.416,8.4198,144452.364
2014-05-02 14:40:00,22.02,22.03,21.99,22.0,325968.163459254,8.4198,8.4236,8.4083,8.4122,325968.1635
2014-05-02 14:45:00,22.0,22.01,21.99,22.0,184366.8329769541,8.4122,8.416,8.4083,8.4122,184366.833
2014-05-02 14:50:00,21.99,22.04,21.99,22.03,475885.0083155144,8.4083,8.4275,8.4083,8.4236,475885.0083
2014-05-02 14:55:00,22.03,22.04,22.02,22.02,120693.75148491329,8.4236,8.4275,8.4198,8.4198,120693.7515
2014-05-02 15:00:00,22.02,22.03,22.01,22.03,162033.73722974578,8.4198,8.4236,8.416,8.4236,162033.7372
2014-05-02 15:05:00,22.03,22.04,22.03,22.03,199809.93110002376,8.4236,8.4275,8.4236,8.4236,199809.9311
2014-05-02 15:10:00,22.03,22.03,22.0,22.01,163221.6678545973,8.4236,8.4236,8.4122,8.416,163221.6679
2014-05-02 15:15:00,22.01,22.01,22.0,22.01,152292.7061059634,8.416,8.416,8.4122,8.416,152292.7061
2014-05-02 15:20:00,22.01,22.01,21.99,21.99,265621.2877167973,8.416,8.416,8.4083,8.4083,265621.2877
2014-05-02 15:25:00,21.99,22.0,21.98,21.99,281301.9719648373,8.4083,8.4122,8.4045,8.4083,281301.972
2014-05-02 15:30:00,21.99,22.0,21.95,21.95,314326.4433357092,8.4083,8.4122,8.393,8.393,314326.4433
2014-05-02 15:35:00,21.95,21.95,21.91,21.91,736992.159657876,8.393,8.393,8.3778,8.3778,736992.1597
2014-05-02 15:40:00,21.91,21.92,21.89,21.92,683772.8676645284,8.3778,8.3816,8.3701,8.3816,683772.8677
2014-05-02 15:45:00,21.92,21.92,21.9,21.9,481349.4891898313,8.3816,8.3816,8.3739,8.3739,481349.4892
2014-05-02 15:50:00,21.9,21.92,21.9,21.9,506058.4461867427,8.3739,8.3816,8.3739,8.3739,506058.4462
2014-05-02 15:55:00,21.91,21.92,21.89,21.89,1735091.4706581137,8.3778,8.3816,8.3701,8.3701,1735091.4707
2014-05-05 09:30:00,21.8,21.81,21.71,21.72,764314.5640294607,8.3357,8.3395,8.3013,8.3051,764314.564
2014-05-05 09:35:00,21.72,21.78,21.72,21.75,300546.4480874317,8.3051,8.328,8.3051,8.3166,300546.4481
2014-05-05 09:40:00,21.74,21.79,21.74,21.78,474221.9054407223,8.3128,8.3319,8.3128,8.328,474221.9054
2014-05-05 09:45:00,21.77,21.81,21.76,21.78,365169.87407935376,8.3242,8.3395,8.3204,8.328,365169.8741
2014-05-05 09:50:00,21.79,21.87,21.77,21.85,234259.9192207175,8.3319,8.3625,8.3242,8.3548,234259.9192
2014-05-05 09:55:00,21.85,21.92,21.83,21.92,276787.83559040155,8.3548,8.3816,8.3472,8.3816,276787.8356
2014-05-05 10:00:00,21.93,21.94,21.87,21.9,323354.7160845807,8.3854,8.3892,8.3625,8.3739,323354.7161
2014-05-05 10:05:00,21.9,21.91,21.87,21.89,204324.0674744595,8.3739,8.3778,8.3625,8.3701,204324.0675
2014-05-05 10:10:00,21.89,21.92,21.87,21.88,311475.4098360656,8.3701,8.3816,8.3625,8.3663,311475.4098
2014-05-05 10:15:00,21.88,21.94,21.88,21.92,345212.6395818484,8.3663,8.3892,8.3663,8.3816,345212.6396
2014-05-05 10:20:00,21.92,21.97,21.9,21.97,489665.0035637919,8.3816,8.4007,8.3739,8.4007,489665.0036
2014-05-05 10:25:00,21.97,21.98,21.94,21.94,338322.6419577097,8.4007,8.4045,8.3892,8.3892,338322.642
2014-05-05 10:30:00,21.94,21.95,21.93,21.94,205511.998099311,8.3892,8.393,8.3854,8.3892,205511.9981
2014-05-05 10:35:00,21.94,21.97,21.92,21.94,202660.96459966732,8.3892,8.4007,8.3816,8.3892,202660.9646
2014-05-05 10:40:00,21.94,22.01,21.93,22.01,397244.0009503445,8.3892,8.416,8.3854,8.416,397244.001
2014-05-05 10:45:00,22.01,22.03,21.99,21.99,379900.21382751246,8.416,8.4236,8.4083,8.4083,379900.2138
2014-05-05 10:50:00,21.99,22.02,21.98,22.02,319078.16583511524,8.4083,8.4198,8.4045,8.4198,319078.1658
2014-05-05 10:55:00,22.02,22.03,21.99,22.02,479211.2140650986,8.4198,8.4236,8.4083,8.4198,479211.2141
2014-05-05 11:00:00,22.02,22.02,21.95,21.96,485150.8671893561,8.4198,8.4198,8.393,8.3969,485150.8672
2014-05-05 11:05:00,21.96,21.97,21.91,21.95,392254.6923259682,8.3969,8.4007,8.3778,8.393,392254.6923
2014-05-05 11:10:00,21.95,21.96,21.92,21.92,394392.9674507009,8.393,8.3969,8.3816,8.3816,394392.9675
2014-05-05 11:15:00,21.92,21.93,21.88,21.93,491328.106438584,8.3816,8.3854,8.3663,8.3854,491328.1064
2014-05-05 11:20:00,21.93,21.97,21.93,21.96,254454.73984319315,8.3854,8.4007,8.3854,8.3969,254454.7398
2014-05-05 11:25:00,21.96,21.97,21.95,21.97,328581.6108339273,8.3969,8.4007,8.393,8.4007,328581.6108
2014-05-05 11:30:00,21.97,21.97,21.95,21.97,305773.3428367783,8.4007,8.4007,8.393,8.4007,305773.3428
2014-05-05 11:35:00,21.97,21.97,21.96,21.97,248515.0867189356,8.4007,8.4007,8.3969,8.4007,248515.0867
2014-05-05 11:40:00,21.97,21.98,21.95,21.96,356616.7735804229,8.4007,8.4045,8.393,8.3969,356616.7736
2014-05-05 11:45:00,21.96,21.98,21.95,21.95,279163.69684010453,8.3969,8.4045,8.393,8.393,279163.6968
2014-05-05 11:50:00,21.96,21.98,21.95,21.97,244238.5364694702,8.3969,8.4045,8.393,8.4007,244238.5365
2014-05-05 11:55:00,21.97,22.0,21.97,22.0,292943.692088382,8.4007,8.4122,8.4007,8.4122,292943.6921
2014-05-05 12:00:00,22.01,22.03,22.0,22.01,269897.8379662628,8.416,8.4236,8.4122,8.416,269897.838
2014-05-05 12:05:00,22.01,22.03,22.0,22.0,194345.4502257068,8.416,8.4236,8.4122,8.4122,194345.4502
2014-05-05 12:10:00,22.0,22.02,21.99,21.99,357804.7042052744,8.4122,8.4198,8.4083,8.4083,357804.7042
2014-05-05 12:15:00,21.99,22.0,21.98,21.99,169636.49322879544,8.4083,8.4122,8.4045,8.4083,169636.4932
2014-05-05 12:20:00,21.98,21.99,21.97,21.98,175576.146353053,8.4045,8.4083,8.4007,8.4045,175576.1464
2014-05-05 12:25:00,21.98,21.98,21.97,21.98,258968.8762176289,8.4045,8.4045,8.4007,8.4045,258968.8762
2014-05-05 12:30:00,21.97,21.98,21.96,21.97,230933.7134711333,8.4007,8.4045,8.3969,8.4007,230933.7135
2014-05-05 12:35:00,21.97,21.98,21.96,21.97,102399.61986220004,8.4007,8.4045,8.3969,8.4007,102399.6199
2014-05-05 12:40:00,21.97,21.97,21.93,21.93,219529.5794725588,8.4007,8.4007,8.3854,8.3854,219529.5795
2014-05-05 12:45:00,21.94,21.96,21.93,21.96,250890.94796863865,8.3892,8.3969,8.3854,8.3969,250890.948
2014-05-05 12:50:00,21.96,21.97,21.95,21.95,131622.71323354717,8.3969,8.4007,8.393,8.393,131622.7132
2014-05-05 12:55:00,21.96,21.96,21.93,21.93,253979.5675932525,8.3969,8.3969,8.3854,8.3854,253979.5676
2014-05-05 13:00:00,21.93,21.94,21.92,21.94,152292.7061059634,8.3854,8.3892,8.3816,8.3892,152292.7061
2014-05-05 13:05:00,21.94,21.95,21.93,21.94,136374.4357329532,8.3892,8.393,8.3854,8.3892,136374.4357
2014-05-05 13:10:00,21.94,21.94,21.92,21.92,163696.8401045379,8.3892,8.3892,8.3816,8.3816,163696.8401
2014-05-05 13:15:00,21.92,21.92,21.9,21.92,239486.81397006416,8.3816,8.3816,8.3739,8.3816,239486.814
2014-05-05 13:20:00,21.91,21.93,21.91,21.93,109527.2036113091,8.3778,8.3854,8.3778,8.3854,109527.2036
2014-05-05 13:25:00,21.92,21.93,21.91,21.91,155381.32573057734,8.3816,8.3854,8.3778,8.3778,155381.3257
2014-05-05 13:30:00,21.91,21.95,21.91,21.91,232121.6440959848,8.3778,8.393,8.3778,8.3778,232121.6441
2014-05-05 13:35:00,21.91,21.92,21.89,21.89,268947.4934663816,8.3778,8.3816,8.3701,8.3701,268947.4935
2014-05-05 13:40:00,21.89,21.9,21.89,21.89,200522.68947493468,8.3701,8.3739,8.3701,8.3701,200522.6895
2014-05-05 13:45:00,21.89,21.91,21.88,21.91,162984.08172962698,8.3701,8.3778,8.3663,8.3778,162984.0817
2014-05-05 13:50:00,21.91,21.91,21.89,21.9,218104.062722737,8.3778,8.3778,8.3701,8.3739,218104.0627
2014-05-05 13:55:00,21.9,21.9,21.89,21.9,172725.11285340937,8.3739,8.3739,8.3701,8.3739,172725.1129
2014-05-05 14:00:00,21.9,21.9,21.89,21.9,259919.2207175101,8.3739,8.3739,8.3701,8.3739,259919.2207
2014-05-05 14:05:00,21.9,21.91,21.89,21.9,192444.7612259444,8.3739,8.3778,8.3701,8.3739,192444.7612
2014-05-05 14:10:00,21.9,21.9,21.89,21.89,188168.21097647896,8.3739,8.3739,8.3701,8.3701,188168.211
2014-05-05 14:15:00,21.89,21.89,21.89,21.89,229508.19672131148,8.3701,8.3701,8.3701,8.3701,229508.1967
2014-05-05 14:20:00,21.89,21.9,21.89,21.9,163459.25397956758,8.3701,8.3739,8.3701,8.3739,163459.254
2014-05-05 14:25:00,21.9,21.92,21.88,21.88,176526.4908529342,8.3739,8.3816,8.3663,8.3663,176526.4909
2014-05-05 14:30:00,21.89,21.9,21.87,21.89,224281.30197196483,8.3701,8.3739,8.3625,8.3701,224281.302
2014-05-05 14:35:00,21.89,21.9,21.85,21.86,284628.1777144215,8.3701,8.3739,8.3548,8.3586,284628.1777
2014-05-05 14:40:00,21.87,21.9,21.86,21.9,292706.10596341174,8.3625,8.3739,8.3586,8.3739,292706.106
2014-05-05 14:45:00,21.9,21.95,21.9,21.94,162984.08172962698,8.3739,8.393,8.3739,8.3892,162984.0817
2014-05-05 14:50:00,21.95,21.95,21.9,21.91,411499.1684485626,8.393,8.393,8.3739,8.3778,411499.1684
2014-05-05 14:55:00,21.91,21.91,21.9,21.9,204086.4813494892,8.3778,8.3778,8.3739,8.3739,204086.4813
2014-05-05 15:00:00,21.9,21.9,21.87,21.88,299833.6897125208,8.3739,8.3739,8.3625,8.3663,299833.6897
2014-05-05 15:05:00,21.88,21.92,21.88,21.92,373722.9745782847,8.3663,8.3816,8.3663,8.3816,373722.9746
2014-05-05 15:10:00,21.93,21.94,21.9,21.9,341648.8477072939,8.3854,8.3892,8.3739,8.3739,341648.8477
2014-05-05 15:15:00,21.9,21.93,21.9,21.92,372772.63007840345,8.3739,8.3854,8.3739,8.3816,372772.6301
2014-05-05 15:20:00,21.92,21.92,21.9,21.9,391066.7617011167,8.3816,8.3816,8.3739,8.3739,391066.7617
2014-05-05 15:25:00,21.9,21.92,21.9,21.92,256355.4288429556,8.3739,8.3816,8.3739,8.3816,256355.4288
2014-05-05 15:30:00,21.92,21.92,21.9,21.9,333095.747208363,8.3816,8.3816,8.3739,8.3739,333095.7472
2014-05-05 15:35:00,21.9,21.91,21.9,21.91,282727.48871465906,8.3739,8.3778,8.3739,8.3778,282727.4887
2014-05-05 15:40:00,21.91,21.91,21.87,21.88,468519.838441435,8.3778,8.3778,8.3625,8.3663,468519.8384
2014-05-05 15:45:00,21.88,21.89,21.88,21.89,638393.9177952008,8.3663,8.3701,8.3663,8.3701,638393.9178
2014-05-05 15:50:00,21.89,21.89,21.87,21.88,583749.1090520314,8.3701,8.3701,8.3625,8.3663,583749.1091
2014-05-05 15:55:00,21.89,21.9,21.88,21.89,1403421.2401995724,8.3701,8.3739,8.3663,8.3701,1403421.2402
2014-05-06 09:30:00,21.81,21.92,21.72,21.75,1073176.526490853,8.3395,8.3816,8.3051,8.3166,1073176.5265
2014-05-06 09:35:00,21.76,21.83,21.74,21.78,731527.678783559,8.3204,8.3472,8.3128,8.328,731527.6788
2014-05-06 09:40:00,21.77,21.78,21.71,21.73,756236.6357804704,8.3242,8.328,8.3013,8.3089,756236.6358
2014-05-06 09:45:00,21.73,21.78,21.72,21.73,989783.796626277,8.3089,8.328,8.3051,8.3089,989783.7966
2014-05-06 09:50:00,21.73,21.74,21.7,21.71,616535.9942979331,8.3089,8.3128,8.2975,8.3013,616535.9943
2014-05-06 09:55:00,21.71,21.75,21.69,21.72,459253.97956759325,8.3013,8.3166,8.2936,8.3051,459253.9796
2014-05-06 10:00:00,21.72,21.72,21.69,21.71,714659.0639106677,8.3051,8.3051,8.2936,8.3013,714659.0639
2014-05-06 10:05:00,21.71,21.71,21.68,21.69,348063.6730814921,8.3013,8.3013,8.2898,8.2936,348063.6731
2014-05-06 10:10:00,21.69,21.71,21.68,21.69,430506.0584461868,8.2936,8.3013,8.2898,8.2936,430506.0584
2014-05-06 10:15:00,21.69,21.72,21.69,21.7,453314.3264433357,8.2936,8.3051,8.2936,8.2975,453314.3264
2014-05-06 10:20:00,21.7,21.72,21.7,21.71,467569.4939415538,8.2975,8.3051,8.2975,8.3013,467569.4939
2014-05-06 10:25:00,21.71,21.73,21.7,21.71,455927.77381800907,8.3013,8.3089,8.2975,8.3013,455927.7738
2014-05-06 10:30:00,21.71,21.76,21.71,21.76,392967.4507008791,8.3013,8.3204,8.3013,8.3204,392967.4507
2014-05-06 10:35:00,21.76,21.76,21.75,21.75,621050.1306723688,8.3204,8.3204,8.3166,8.3166,621050.1307
2014-05-06 10:40:00,21.75,21.76,21.75,21.76,718935.6141601331,8.3166,8.3204,8.3166,8.3204,718935.6142
2014-05-06 10:45:00,21.76,21.76,21.74,21.74,584224.281301972,8.3204,8.3204,8.3128,8.3128,584224.2813
2014-05-06 10:50:00,21.74,21.74,21.73,21.73,375148.4913281064,8.3128,8.3128,8.3089,8.3089,375148.4913
2014-05-06 10:55:00,21.74,21.75,21.68,21.68,779757.6621525303,8.3128,8.3166,8.2898,8.2898,779757.6622
2014-05-06 11:00:00,21.68,21.71,21.66,21.7,864575.908766928,8.2898,8.3013,8.2822,8.2975,864575.9088
2014-05-06 11:05:00,21.7,21.71,21.65,21.69,266809.21834164887,8.2975,8.3013,8.2783,8.2936,266809.2183
2014-05-06 11:10:00,21.69,21.71,21.68,21.68,285816.108339273,8.2936,8.3013,8.2898,8.2898,285816.1083
2014-05-06 11:15:00,21.69,21.71,21.68,21.7,183654.07460204329,8.2936,8.3013,8.2898,8.2975,183654.0746
2014-05-06 11:20:00,21.7,21.71,21.68,21.7,234259.9192207175,8.2975,8.3013,8.2898,8.2975,234259.9192
2014-05-06 11:25:00,21.7,21.71,21.67,21.68,185554.76360180567,8.2975,8.3013,8.286,8.2898,185554.7636
2014-05-06 11:30:00,21.68,21.72,21.67,21.72,313138.51271085767,8.2898,8.3051,8.286,8.3051,313138.5127
2014-05-06 11:35:00,21.72,21.73,21.71,21.73,296269.8978379663,8.3051,8.3089,8.3013,8.3089,296269.8978
2014-05-06 11:40:00,21.72,21.72,21.71,21.72,119268.23473509148,8.3051,8.3051,8.3013,8.3051,119268.2347
2014-05-06 11:45:00,21.72,21.74,21.72,21.73,243763.3642195296,8.3051,8.3128,8.3051,8.3089,243763.3642
2014-05-06 11:50:00,21.73,21.74,21.71,21.71,222380.6129722024,8.3089,8.3128,8.3013,8.3013,222380.613
2014-05-06 11:55:00,21.71,21.72,21.7,21.71,85531.00498930863,8.3013,8.3051,8.2975,8.3013,85531.005
2014-05-06 12:00:00,21.72,21.73,21.71,21.71,200522.68947493468,8.3051,8.3089,8.3013,8.3013,200522.6895
2014-05-06 12:05:00,21.71,21.72,21.7,21.71,278450.9384651936,8.3013,8.3051,8.2975,8.3013,278450.9385
2014-05-06 12:10:00,21.71,21.71,21.7,21.7,132335.47160845806,8.3013,8.3013,8.2975,8.2975,132335.4716
2014-05-06 12:15:00,21.7,21.71,21.68,21.68,247802.32834402472,8.2975,8.3013,8.2898,8.2898,247802.3283
2014-05-06 12:20:00,21.68,21.69,21.67,21.67,231408.8857210739,8.2898,8.2936,8.286,8.286,231408.8857
2014-05-06 12:25:00,21.67,21.67,21.63,21.65,419814.6828225232,8.286,8.286,8.2707,8.2783,419814.6828
2014-05-06 12:30:00,21.65,21.68,21.65,21.67,157757.18698028036,8.2783,8.2898,8.2783,8.286,157757.187
2014-05-06 12:35:00,21.67,21.67,21.66,21.66,123782.3711095272,8.286,8.286,8.2822,8.2822,123782.3711
2014-05-06 12:40:00,21.66,21.67,21.66,21.67,86718.93561416013,8.2822,8.286,8.2822,8.286,86718.9356
2014-05-06 12:45:00,21.67,21.67,21.66,21.67,103825.13661202186,8.286,8.286,8.2822,8.286,103825.1366
2014-05-06 12:50:00,21.66,21.68,21.66,21.67,164647.1846044191,8.2822,8.2898,8.2822,8.286,164647.1846
2014-05-06 12:55:00,21.66,21.67,21.66,21.67,93608.93323829888,8.2822,8.286,8.2822,8.286,93608.9332
2014-05-06 13:00:00,21.67,21.69,21.67,21.69,148728.91423140888,8.286,8.2936,8.286,8.2936,148728.9142
2014-05-06 13:05:00,21.69,21.7,21.67,21.67,236398.19434545023,8.2936,8.2975,8.286,8.286,236398.1943
2014-05-06 13:10:00,21.67,21.68,21.66,21.66,121644.09598479448,8.286,8.2898,8.2822,8.2822,121644.096
2014-05-06 13:15:00,21.66,21.67,21.64,21.64,233309.5747208363,8.2822,8.286,8.2745,8.2745,233309.5747
2014-05-06 13:20:00,21.65,21.65,21.63,21.65,217391.30434782608,8.2783,8.2783,8.2707,8.2783,217391.3043
2014-05-06 13:25:00,21.65,21.65,21.61,21.63,182703.73010216205,8.2783,8.2783,8.263,8.2707,182703.7301
2014-05-06 13:30:00,21.63,21.64,21.62,21.62,189118.5554763602,8.2707,8.2745,8.2669,8.2669,189118.5555
2014-05-06 13:35:00,21.62,21.62,21.58,21.58,395580.8980755524,8.2669,8.2669,8.2516,8.2516,395580.8981
2014-05-06 13:40:00,21.58,21.58,21.53,21.54,565217.3913043479,8.2516,8.2516,8.2325,8.2363,565217.3913
2014-05-06 13:45:00,21.53,21.58,21.53,21.58,383939.1779520076,8.2325,8.2516,8.2325,8.2516,383939.178
2014-05-06 13:50:00,21.58,21.6,21.57,21.6,538370.1591827037,8.2516,8.2592,8.2477,8.2592,538370.1592
2014-05-06 13:55:00,21.6,21.6,21.55,21.58,229033.02447137088,8.2592,8.2592,8.2401,8.2516,229033.0245
2014-05-06 14:00:00,21.58,21.58,21.56,21.56,231646.4718460442,8.2516,8.2516,8.2439,8.2439,231646.4718
2014-05-06 14:05:00,21.56,21.58,21.55,21.58,211689.23734853885,8.2439,8.2516,8.2401,8.2516,211689.2373
2014-05-06 14:10:00,21.58,21.6,21.57,21.58,215015.44309812307,8.2516,8.2592,8.2477,8.2516,215015.4431
2014-05-06 14:15:00,21.58,21.62,21.58,21.6,257305.7733428368,8.2516,8.2669,8.2516,8.2592,257305.7733
2014-05-06 14:20:00,21.6,21.6,21.58,21.59,222855.78522214305,8.2592,8.2592,8.2516,8.2554,222855.7852
2014-05-06 14:25:00,21.59,21.6,21.58,21.58,215490.61534806367,8.2554,8.2592,8.2516,8.2516,215490.6153
2014-05-06 14:30:00,21.58,21.6,21.58,21.6,286766.4528391542,8.2516,8.2592,8.2516,8.2592,286766.4528
2014-05-06 14:35:00,21.6,21.61,21.59,21.6,373722.9745782847,8.2592,8.263,8.2554,8.2592,373722.9746
2014-05-06 14:40:00,21.6,21.62,21.59,21.62,237823.71109527204,8.2592,8.2669,8.2554,8.2669,237823.7111
2014-05-06 14:45:00,21.62,21.62,21.58,21.58,322641.9577096698,8.2669,8.2669,8.2516,8.2516,322641.9577
2014-05-06 14:50:00,21.58,21.6,21.58,21.58,268234.73509147065,8.2516,8.2592,8.2516,8.2516,268234.7351
2014-05-06 14:55:00,21.58,21.58,21.57,21.57,219529.5794725588,8.2516,8.2516,8.2477,8.2477,219529.5795
2014-05-06 15:00:00,21.57,21.57,21.55,21.56,443573.29531955335,8.2477,8.2477,8.2401,8.2439,443573.2953
2014-05-06 15:05:00,21.56,21.57,21.53,21.53,328344.024708957,8.2439,8.2477,8.2325,8.2325,328344.0247
2014-05-06 15:10:00,21.53,21.55,21.53,21.55,320978.85483487765,8.2325,8.2401,8.2325,8.2401,320978.8548
2014-05-06 15:15:00,21.55,21.57,21.55,21.56,289855.0724637681,8.2401,8.2477,8.2401,8.2439,289855.0725
2014-05-06 15:20:00,21.56,21.58,21.55,21.56,363744.357329532,8.2439,8.2516,8.2401,8.2439,363744.3573
2014-05-06 15:25:00,21.56,21.57,21.53,21.53,368496.079828938,8.2439,8.2477,8.2325,8.2325,368496.0798
2014-05-06 15:30:00,21.53,21.53,21.51,21.52,665241.1499168449,8.2325,8.2325,8.2248,8.2286,665241.1499
2014-05-06 15:35:00,21.52,21.54,21.52,21.53,472321.21644095983,8.2286,8.2363,8.2286,8.2325,472321.2164
2014-05-06 15:40:00,21.53,21.53,21.48,21.49,717272.511285341,8.2325,8.2325,8.2133,8.2172,717272.5113
2014-05-06 15:45:00,21.49,21.5,21.49,21.49,767878.3559040152,8.2172,8.221,8.2172,8.2172,767878.3559
2014-05-06 15:50:00,21.49,21.49,21.46,21.46,1566880.49417914,8.2172,8.2172,8.2057,8.2057,1566880.4942
2014-05-06 15:55:00,21.46,21.47,21.42,21.44,2067949.6317415065,8.2057,8.2095,8.1904,8.198,2067949.6317
2014-05-07 09:30:00,21.41,21.48,21.32,21.36,1085293.4188643384,8.1866,8.2133,8.1522,8.1675,1085293.4189
2014-05-07 09:35:00,21.36,21.39,21.31,21.34,626277.0254217153,8.1675,8.1789,8.1483,8.1598,626277.0254
2014-05-07 09:40:00,21.34,21.34,21.24,21.29,1133285.8161083392,8.1598,8.1598,8.1216,8.1407,1133285.8161
2014-05-07 09:45:00,21.3,21.3,21.2,21.27,975528.6291280588,8.1445,8.1445,8.1063,8.133,975528.6291
2014-05-07 09:50:00,21.27,21.28,21.17,21.18,773580.4229033025,8.133,8.1369,8.0948,8.0986,773580.4229
2014-05-07 09:55:00,21.18,21.2,21.1,21.1,840104.5378949869,8.0986,8.1063,8.068,8.068,840104.5379
2014-05-07 10:00:00,21.1,21.17,21.1,21.15,788548.3487764315,8.068,8.0948,8.068,8.0872,788548.3488
2014-05-07 10:05:00,21.15,21.16,21.1,21.1,1078878.5934901405,8.0872,8.091,8.068,8.068,1078878.5935
2014-05-07 10:10:00,21.1,21.12,20.95,21.01,4376811.594202898,8.068,8.0757,8.0107,8.0336,4376811.5942
2014-05-07 10:15:00,21.01,21.12,20.99,21.12,746020.4324067475,8.0336,8.0757,8.026,8.0757,746020.4324
2014-05-07 10:20:00,21.12,21.15,21.04,21.06,609170.8244238537,8.0757,8.0872,8.0451,8.0527,609170.8244
2014-05-07 10:25:00,21.06,21.08,21.04,21.07,820147.3033974816,8.0527,8.0604,8.0451,8.0566,820147.3034
2014-05-07 10:30:00,21.07,21.09,21.03,21.05,1550249.465431219,8.0566,8.0642,8.0413,8.0489,1550249.4654
2014-05-07 10:35:00,21.05,21.07,21.04,21.06,1038013.7799952484,8.0489,8.0566,8.0451,8.0527,1038013.78
2014-05-07 10:40:00,21.07,21.07,21.04,21.04,1085768.5911142789,8.0566,8.0566,8.0451,8.0451,1085768.5911
2014-05-07 10:45:00,21.04,21.06,21.0,21.03,1466856.7355666428,8.0451,8.0527,8.0298,8.0413,1466856.7356
2014-05-07 10:50:00,21.03,21.07,21.01,21.07,566642.9080541696,8.0413,8.0566,8.0336,8.0566,566642.9081
2014-05-07 10:55:00,21.07,21.09,21.04,21.04,739368.020907579,8.0566,8.0642,8.0451,8.0451,739368.0209
2014-05-07 11:00:00,21.04,21.05,21.0,21.04,481349.4891898313,8.0451,8.0489,8.0298,8.0451,481349.4892
2014-05-07 11:05:00,21.04,21.05,21.02,21.05,282014.73033974814,8.0451,8.0489,8.0374,8.0489,282014.7303
2014-05-07 11:10:00,21.05,21.07,21.03,21.07,570206.6999287242,8.0489,8.0566,8.0413,8.0566,570206.6999
2014-05-07 11:15:00,21.07,21.1,21.06,21.09,748396.2936564505,8.0566,8.068,8.0527,8.0642,748396.2937
2014-05-07 11:20:00,21.09,21.12,21.08,21.11,286291.2805892136,8.0642,8.0757,8.0604,8.0719,286291.2806
2014-05-07 11:25:00,21.11,21.14,21.11,21.14,430743.64457115706,8.0719,8.0833,8.0719,8.0833,430743.6446
2014-05-07 11:30:00,21.14,21.18,21.12,21.17,496555.0011879306,8.0833,8.0986,8.0757,8.0948,496555.0012
2014-05-07 11:35:00,21.17,21.2,21.15,21.19,344737.4673319078,8.0948,8.1063,8.0872,8.1024,344737.4673
2014-05-07 11:40:00,21.19,21.28,21.18,21.28,457353.2905678309,8.1024,8.1369,8.0986,8.1369,457353.2906
2014-05-07 11:45:00,21.28,21.29,21.27,21.28,430743.64457115706,8.1369,8.1407,8.133,8.1369,430743.6446
2014-05-07 11:50:00,21.28,21.3,21.28,21.3,491328.106438584,8.1369,8.1445,8.1369,8.1445,491328.1064
2014-05-07 11:55:00,21.3,21.31,21.25,21.25,282252.3164647185,8.1445,8.1483,8.1254,8.1254,282252.3165
2014-05-07 12:00:00,21.25,21.26,21.23,21.23,214302.68472321212,8.1254,8.1292,8.1177,8.1177,214302.6847
2014-05-07 12:05:00,21.23,21.26,21.21,21.25,271798.5269660252,8.1177,8.1292,8.1101,8.1254,271798.527
2014-05-07 12:10:00,21.26,21.26,21.25,21.26,152530.29223093373,8.1292,8.1292,8.1254,8.1292,152530.2922
2014-05-07 12:15:00,21.26,21.29,21.26,21.29,268472.321216441,8.1292,8.1407,8.1292,8.1407,268472.3212
2014-05-07 12:20:00,21.29,21.33,21.29,21.31,336659.5390829176,8.1407,8.156,8.1407,8.1483,336659.5391
2014-05-07 12:25:00,21.3,21.33,21.27,21.27,261819.90971727253,8.1445,8.156,8.133,8.133,261819.9097
2014-05-07 12:30:00,21.27,21.27,21.23,21.23,172249.94060346877,8.133,8.133,8.1177,8.1177,172249.9406
2014-05-07 12:35:00,21.23,21.24,21.21,21.23,237823.71109527204,8.1177,8.1216,8.1101,8.1177,237823.7111
2014-05-07 12:40:00,21.23,21.25,21.22,21.22,186980.28035162747,8.1177,8.1254,8.1139,8.1139,186980.2804
2014-05-07 12:45:00,21.22,21.22,21.19,21.21,180090.28272748872,8.1139,8.1139,8.1024,8.1101,180090.2827
2014-05-07 12:50:00,21.21,21.21,21.19,21.2,124970.30173437872,8.1101,8.1101,8.1024,8.1063,124970.3017
2014-05-07 12:55:00,21.2,21.2,21.16,21.17,188643.3832264196,8.1063,8.1063,8.091,8.0948,188643.3832
2014-05-07 13:00:00,21.17,21.18,21.16,21.17,288191.969588976,8.0948,8.0986,8.091,8.0948,288191.9696
2014-05-07 13:05:00,21.17,21.17,21.11,21.12,337847.46970776905,8.0948,8.0948,8.0719,8.0757,337847.4697
2014-05-07 13:10:00,21.12,21.15,21.11,21.15,628177.7144214778,8.0757,8.0872,8.0719,8.0872,628177.7144
2014-05-07 13:15:00,21.15,21.17,21.13,21.15,362081.2544547399,8.0872,8.0948,8.0795,8.0872,362081.2545
2014-05-07 13:20:00,21.15,21.15,21.12,21.13,309812.3069612735,8.0872,8.0872,8.0757,8.0795,309812.307
2014-05-07 13:25:00,21.13,21.13,21.12,21.12,309337.13471133285,8.0795,8.0795,8.0757,8.0757,309337.1347
2014-05-07 13:30:00,21.13,21.13,21.12,21.13,316702.3045854122,8.0795,8.0795,8.0757,8.0795,316702.3046
2014-05-07 13:35:00,21.13,21.14,21.12,21.13,344975.0534568781,8.0795,8.0833,8.0757,8.0795,344975.0535
2014-05-07 13:40:00,21.13,21.14,21.12,21.13,274174.3882157282,8.0795,8.0833,8.0757,8.0795,274174.3882
2014-05-07 13:45:00,21.13,21.13,21.11,21.11,190068.8999762414,8.0795,8.0795,8.0719,8.0719,190068.9
2014-05-07 13:50:00,21.11,21.11,21.08,21.09,363031.59895462106,8.0719,8.0719,8.0604,8.0642,363031.599
2014-05-07 13:55:00,21.09,21.1,21.07,21.08,248039.914468995,8.0642,8.068,8.0566,8.0604,248039.9145
2014-05-07 14:00:00,21.08,21.11,21.07,21.1,196246.13922546923,8.0604,8.0719,8.0566,8.068,196246.1392
2014-05-07 14:05:00,21.1,21.14,21.1,21.13,270373.0102162034,8.068,8.0833,8.068,8.0795,270373.0102
2014-05-07 14:10:00,21.13,21.14,21.11,21.14,200760.27559990497,8.0795,8.0833,8.0719,8.0833,200760.2756
2014-05-07 14:15:00,21.14,21.17,21.14,21.16,152530.29223093373,8.0833,8.0948,8.0833,8.091,152530.2922
2014-05-07 14:20:00,21.16,21.17,21.15,21.15,199572.34497505345,8.091,8.0948,8.0872,8.0872,199572.345
2014-05-07 14:25:00,21.15,21.17,21.14,21.17,229270.6105963412,8.0872,8.0948,8.0833,8.0948,229270.6106
2014-05-07 14:30:00,21.17,21.2,21.17,21.2,211926.8234735092,8.0948,8.1063,8.0948,8.1063,211926.8235
2014-05-07 14:35:00,21.2,21.21,21.19,21.2,267046.8044666192,8.1063,8.1101,8.1024,8.1063,267046.8045
2014-05-07 14:40:00,21.2,21.23,21.19,21.22,215015.44309812307,8.1063,8.1177,8.1024,8.1139,215015.4431
2014-05-07 14:45:00,21.23,21.23,21.2,21.21,260869.5652173913,8.1177,8.1177,8.1063,8.1101,260869.5652
2014-05-07 14:50:00,21.21,21.21,21.19,21.2,198146.82822523164,8.1101,8.1101,8.1024,8.1063,198146.8282
2014-05-07 14:55:00,21.2,21.23,21.19,21.23,220479.92397244,8.1063,8.1177,8.1024,8.1177,220479.924
2014-05-07 15:00:00,21.23,21.23,21.18,21.19,260394.3929674507,8.1177,8.1177,8.0986,8.1024,260394.393
2014-05-07 15:05:00,21.19,21.2,21.18,21.2,229508.19672131148,8.1024,8.1063,8.0986,8.1063,229508.1967
2014-05-07 15:10:00,21.2,21.21,21.19,21.21,176764.0769779045,8.1063,8.1101,8.1024,8.1101,176764.077
2014-05-07 15:15:00,21.21,21.22,21.2,21.21,346162.9840817296,8.1101,8.1139,8.1063,8.1101,346162.9841
2014-05-07 15:20:00,21.21,21.21,21.18,21.2,362081.2544547399,8.1101,8.1101,8.0986,8.1063,362081.2545
2014-05-07 15:25:00,21.2,21.2,21.19,21.2,343311.950582086,8.1063,8.1063,8.1024,8.1063,343311.9506
2014-05-07 15:30:00,21.2,21.24,21.2,21.24,291280.5892135899,8.1063,8.1216,8.1063,8.1216,291280.5892
2014-05-07 15:35:00,21.23,21.25,21.23,21.25,462105.01306723687,8.1177,8.1254,8.1177,8.1254,462105.0131
2014-05-07 15:40:00,21.25,21.29,21.25,21.28,691850.7959135186,8.1254,8.1407,8.1254,8.1369,691850.7959
2014-05-07 15:45:00,21.28,21.29,21.25,21.26,705868.3772867664,8.1369,8.1407,8.1254,8.1292,705868.3773
2014-05-07 15:50:00,21.26,21.28,21.25,21.25,688287.0040389642,8.1292,8.1369,8.1254,8.1254,688287.004
2014-05-07 15:55:00,21.25,21.3,21.25,21.28,1383939.1779520076,8.1254,8.1445,8.1254,8.1369,1383939.178
2014-05-08 09:30:00,21.26,21.34,21.13,21.2,894749.3466381563,8.1292,8.1598,8.0795,8.1063,894749.3466
2014-05-08 09:35:00,21.2,21.32,21.2,21.32,571394.6305535757,8.1063,8.1522,8.1063,8.1522,571394.6306
2014-05-08 09:40:00,21.32,21.38,21.31,21.36,724637.6811594203,8.1522,8.1751,8.1483,8.1675,724637.6812
2014-05-08 09:45:00,21.37,21.38,21.33,21.35,496079.82893799,8.1713,8.1751,8.156,8.1636,496079.8289
2014-05-08 09:50:00,21.36,21.38,21.34,21.36,423140.8885721074,8.1675,8.1751,8.1598,8.1675,423140.8886
2014-05-08 09:55:00,21.36,21.39,21.34,21.39,384651.93632691854,8.1675,8.1789,8.1598,8.1789,384651.9363
2014-05-08 10:00:00,21.39,21.43,21.39,21.42,378712.28320266097,8.1789,8.1942,8.1789,8.1904,378712.2832
2014-05-08 10:05:00,21.42,21.43,21.38,21.39,270135.42409123306,8.1904,8.1942,8.1751,8.1789,270135.4241
2014-05-08 10:10:00,21.39,21.43,21.39,21.42,452126.3958184842,8.1789,8.1942,8.1789,8.1904,452126.3958
2014-05-08 10:15:00,21.42,21.44,21.41,21.44,450938.4651936327,8.1904,8.198,8.1866,8.198,450938.4652
2014-05-08 10:20:00,21.44,21.47,21.44,21.46,360893.3238298884,8.198,8.2095,8.198,8.2057,360893.3238
2014-05-08 10:25:00,21.46,21.46,21.43,21.43,203848.8952245189,8.2057,8.2057,8.1942,8.1942,203848.8952
2014-05-08 10:30:00,21.43,21.44,21.42,21.42,236160.60822047992,8.1942,8.198,8.1904,8.1904,236160.6082
2014-05-08 10:35:00,21.41,21.42,21.4,21.42,200285.1033499644,8.1866,8.1904,8.1827,8.1904,200285.1033
2014-05-08 10:40:00,21.42,21.45,21.41,21.43,306486.10121168924,8.1904,8.2019,8.1866,8.1942,306486.1012
2014-05-08 10:45:00,21.43,21.44,21.4,21.44,184842.00522689475,8.1942,8.198,8.1827,8.198,184842.0052
2014-05-08 10:50:00,21.44,21.47,21.44,21.47,422903.3024471371,8.198,8.2095,8.198,8.2095,422903.3024
2014-05-08 10:55:00,21.47,21.47,21.45,21.46,234497.50534568785,8.2095,8.2095,8.2019,8.2057,234497.5053
2014-05-08 11:00:00,21.46,21.49,21.45,21.49,275599.90496555,8.2057,8.2172,8.2019,8.2172,275599.905
2014-05-08 11:05:00,21.49,21.55,21.48,21.53,373485.3884533143,8.2172,8.2401,8.2133,8.2325,373485.3885
2014-05-08 11:10:00,21.54,21.55,21.49,21.5,269660.2518412925,8.2363,8.2401,8.2172,8.221,269660.2518
2014-05-08 11:15:00,21.5,21.51,21.47,21.49,323117.12995961035,8.221,8.2248,8.2095,8.2172,323117.13
2014-05-08 11:20:00,21.49,21.5,21.42,21.43,484675.6949394156,8.2172,8.221,8.1904,8.1942,484675.6949
2014-05-08 11:25:00,21.42,21.48,21.41,21.48,283440.24708957,8.1904,8.2133,8.1866,8.2133,283440.2471
2014-05-08 11:30:00,21.48,21.52,21.48,21.5,249465.43121881684,8.2133,8.2286,8.2133,8.221,249465.4312
2014-05-08 11:35:00,21.5,21.51,21.47,21.48,186029.93585174627,8.221,8.2248,8.2095,8.2133,186029.9359
2014-05-08 11:40:00,21.48,21.48,21.47,21.47,181990.9717272512,8.2133,8.2133,8.2095,8.2095,181990.9717
2014-05-08 11:45:00,21.47,21.47,21.46,21.47,210976.478973628,8.2095,8.2095,8.2057,8.2095,210976.479
2014-05-08 11:50:00,21.47,21.48,21.47,21.47,163696.8401045379,8.2095,8.2133,8.2095,8.2095,163696.8401
2014-05-08 11:55:00,21.47,21.48,21.44,21.45,276075.07721549063,8.2095,8.2133,8.198,8.2019,276075.0772
2014-05-08 12:00:00,21.45,21.45,21.42,21.43,447137.0871941079,8.2019,8.2019,8.1904,8.1942,447137.0872
2014-05-08 12:05:00,21.42,21.43,21.41,21.42,411023.996198622,8.1904,8.1942,8.1866,8.1904,411023.9962
2014-05-08 12:10:00,21.42,21.44,21.42,21.42,144927.53623188406,8.1904,8.198,8.1904,8.1904,144927.5362
2014-05-08 12:15:00,21.42,21.44,21.42,21.43,163696.8401045379,8.1904,8.198,8.1904,8.1942,163696.8401
2014-05-08 12:20:00,21.43,21.45,21.42,21.42,107388.9284865764,8.1942,8.2019,8.1904,8.1904,107388.9285
2014-05-08 12:25:00,21.43,21.46,21.42,21.42,195058.2086006177,8.1942,8.2057,8.1904,8.1904,195058.2086
2014-05-08 12:30:00,21.42,21.43,21.42,21.43,151579.9477310525,8.1904,8.1942,8.1904,8.1942,151579.9477
2014-05-08 12:35:00,21.42,21.44,21.42,21.43,301971.9648372535,8.1904,8.198,8.1904,8.1942,301971.9648
2014-05-08 12:40:00,21.43,21.43,21.42,21.42,138275.1247327156,8.1942,8.1942,8.1904,8.1904,138275.1247
2014-05-08 12:45:00,21.41,21.42,21.4,21.41,156331.67023045855,8.1866,8.1904,8.1827,8.1866,156331.6702
2014-05-08 12:50:00,21.41,21.41,21.36,21.36,319315.7519600856,8.1866,8.1866,8.1675,8.1675,319315.752
2014-05-08 12:55:00,21.36,21.39,21.36,21.38,216678.5459729152,8.1675,8.1789,8.1675,8.1751,216678.546
2014-05-08 13:00:00,21.38,21.42,21.36,21.42,161320.9788548349,8.1751,8.1904,8.1675,8.1904,161320.9789
2014-05-08 13:05:00,21.41,21.42,21.4,21.4,105488.23948681397,8.1866,8.1904,8.1827,8.1827,105488.2395
2014-05-08 13:10:00,21.4,21.4,21.36,21.38,161558.56497980517,8.1827,8.1827,8.1675,8.1751,161558.565
2014-05-08 13:15:00,21.38,21.39,21.36,21.37,152055.11998099313,8.1751,8.1789,8.1675,8.1713,152055.12
2014-05-08 13:20:00,21.37,21.37,21.33,21.35,173200.28510334998,8.1713,8.1713,8.156,8.1636,173200.2851
2014-05-08 13:25:00,21.34,21.35,21.33,21.34,215965.78759800427,8.1598,8.1636,8.156,8.1598,215965.7876
2014-05-08 13:30:00,21.34,21.35,21.34,21.34,164884.77072938942,8.1598,8.1636,8.1598,8.1598,164884.7707
2014-05-08 13:35:00,21.34,21.37,21.34,21.37,130434.78260869563,8.1598,8.1713,8.1598,8.1713,130434.7826
2014-05-08 13:40:00,21.36,21.37,21.34,21.34,159182.70373010216,8.1675,8.1713,8.1598,8.1598,159182.7037
2014-05-08 13:45:00,21.35,21.37,21.32,21.33,212164.40959847943,8.1636,8.1713,8.1522,8.156,212164.4096
2014-05-08 13:50:00,21.33,21.33,21.29,21.31,298645.7590876693,8.156,8.156,8.1407,8.1483,298645.7591
2014-05-08 13:55:00,21.3,21.3,21.28,21.3,167260.63197909243,8.1445,8.1445,8.1369,8.1445,167260.632
2014-05-08 14:00:00,21.3,21.3,21.25,21.25,406985.0320741269,8.1445,8.1445,8.1254,8.1254,406985.0321
2014-05-08 14:05:00,21.25,21.28,21.24,21.24,742931.8127821336,8.1254,8.1369,8.1216,8.1216,742931.8128
2014-05-08 14:10:00,21.24,21.24,21.2,21.23,297933.0007127584,8.1216,8.1216,8.1063,8.1177,297933.0007
2014-05-08 14:15:00,21.22,21.23,21.19,21.19,430506.0584461868,8.1139,8.1177,8.1024,8.1024,430506.0584
2014-05-08 14:20:00,21.2,21.2,21.17,21.18,466143.977191732,8.1063,8.1063,8.0948,8.0986,466143.9772
2014-05-08 14:25:00,21.18,21.2,21.15,21.2,270848.182466144,8.0986,8.1063,8.0872,8.1063,270848.1825
2014-05-08 14:30:00,21.2,21.23,21.19,21.23,182466.1439771917,8.1063,8.1177,8.1024,8.1177,182466.144
2014-05-08 14:35:00,21.23,21.24,21.18,21.19,279401.2829650748,8.1177,8.1216,8.0986,8.1024,279401.283
2014-05-08 14:40:00,21.19,21.2,21.14,21.14,272748.8714659064,8.1024,8.1063,8.0833,8.0833,272748.8715
2014-05-08 14:45:00,21.15,21.15,21.11,21.12,364694.7018294132,8.0872,8.0872,8.0719,8.0757,364694.7018
2014-05-08 14:50:00,21.12,21.15,21.12,21.12,263483.0125920646,8.0757,8.0872,8.0757,8.0757,263483.0126
2014-05-08 14:55:00,21.12,21.16,21.11,21.13,372297.4578284628,8.0757,8.091,8.0719,8.0795,372297.4578
2014-05-08 15:00:00,21.13,21.13,21.09,21.11,553813.2573057733,8.0795,8.0795,8.0642,8.0719,553813.2573
2014-05-08 15:05:00,21.12,21.13,21.08,21.09,374673.31907816586,8.0757,8.0795,8.0604,8.0642,374673.3191
2014-05-08 15:10:00,21.1,21.11,21.07,21.11,367545.7353290568,8.068,8.0719,8.0566,8.0719,367545.7353
2014-05-08 15:15:00,21.1,21.12,21.09,21.1,391541.93395105726,8.068,8.0757,8.0642,8.068,391541.934
2014-05-08 15:20:00,21.1,21.15,21.1,21.13,269422.6657163222,8.068,8.0872,8.068,8.0795,269422.6657
2014-05-08 15:25:00,21.12,21.15,21.12,21.12,358755.0487051556,8.0757,8.0872,8.0757,8.0757,358755.0487
2014-05-08 15:30:00,21.12,21.12,21.09,21.12,535756.7118080304,8.0757,8.0757,8.0642,8.0757,535756.7118
2014-05-08 15:35:00,21.13,21.13,21.08,21.08,645996.6737942505,8.0795,8.0795,8.0604,8.0604,645996.6738
2014-05-08 15:40:00,21.08,21.09,21.05,21.07,514849.1328106439,8.0604,8.0642,8.0489,8.0566,514849.1328
2014-05-08 15:45:00,21.07,21.09,21.07,21.07,543359.4678070801,8.0566,8.0642,8.0566,8.0566,543359.4678
2014-05-08 15:50:00,21.07,21.13,21.07,21.13,554288.429555714,8.0566,8.0795,8.0566,8.0795,554288.4296
2014-05-08 15:55:00,21.13,21.16,21.12,21.15,2132573.057733428,8.0795,8.091,8.0757,8.0872,2132573.0577
2014-05-09 09:30:00,21.26,21.3,21.18,21.3,1140650.9859824188,8.1292,8.1445,8.0986,8.1445,1140650.986
2014-05-09 09:35:00,21.3,21.31,21.2,21.21,691375.6236635781,8.1445,8.1483,8.1063,8.1101,691375.6237
2014-05-09 09:40:00,21.22,21.25,21.19,21.25,720598.7170349251,8.1139,8.1254,8.1024,8.1254,720598.717
2014-05-09 09:45:00,21.25,21.28,21.22,21.27,916369.6840104538,8.1254,8.1369,8.1139,8.133,916369.684
2014-05-09 09:50:00,21.26,21.3,21.24,21.28,683772.8676645284,8.1292,8.1445,8.1216,8.1369,683772.8677
2014-05-09 09:55:00,21.28,21.31,21.24,21.25,704918.0327868853,8.1369,8.1483,8.1216,8.1254,704918.0328
2014-05-09 10:00:00,21.25,21.26,21.22,21.26,876217.6288904728,8.1254,8.1292,8.1139,8.1292,876217.6289
2014-05-09 10:05:00,21.26,21.27,21.22,21.26,550011.8793062485,8.1292,8.133,8.1139,8.1292,550011.8793
2014-05-09 10:10:00,21.26,21.36,21.26,21.32,520551.1998099311,8.1292,8.1675,8.1292,8.1522,520551.1998
2014-05-09 10:15:00,21.32,21.36,21.31,21.33,626514.6115466857,8.1522,8.1675,8.1483,8.156,626514.6115
2014-05-09 10:20:00,21.33,21.33,21.26,21.28,686148.7289142314,8.156,8.156,8.1292,8.1369,686148.7289
2014-05-09 10:25:00,21.28,21.31,21.25,21.27,638156.3316702305,8.1369,8.1483,8.1254,8.133,638156.3317
2014-05-09 10:30:00,21.27,21.28,21.25,21.27,514849.1328106439,8.133,8.1369,8.1254,8.133,514849.1328
2014-05-09 10:35:00,21.28,21.29,21.26,21.28,397719.1732002851,8.1369,8.1407,8.1292,8.1369,397719.1732
2014-05-09 10:40:00,21.28,21.29,21.24,21.25,550724.6376811594,8.1369,8.1407,8.1216,8.1254,550724.6377
2014-05-09 10:45:00,21.24,21.26,21.23,21.25,451413.6374435733,8.1216,8.1292,8.1177,8.1254,451413.6374
2014-05-09 10:50:00,21.24,21.26,21.23,21.24,408172.9626989784,8.1216,8.1292,8.1177,8.1216,408172.9627
2014-05-09 10:55:00,21.24,21.25,21.22,21.24,307674.0318365408,8.1216,8.1254,8.1139,8.1216,307674.0318
2014-05-09 11:00:00,21.23,21.26,21.23,21.23,338797.81420765026,8.1177,8.1292,8.1177,8.1177,338797.8142
2014-05-09 11:05:00,21.23,21.26,21.23,21.24,322166.78545972914,8.1177,8.1292,8.1177,8.1216,322166.7855
2014-05-09 11:10:00,21.24,21.26,21.23,21.26,347588.50083155144,8.1216,8.1292,8.1177,8.1292,347588.5008
2014-05-09 11:15:00,21.26,21.28,21.25,21.27,395343.3119505821,8.1292,8.1369,8.1254,8.133,395343.312
2014-05-09 11:20:00,21.27,21.28,21.23,21.25,406272.273699216,8.133,8.1369,8.1177,8.1254,406272.2737
2014-05-09 11:25:00,21.25,21.28,21.24,21.27,344024.7089569969,8.1254,8.1369,8.1216,8.133,344024.709
2014-05-09 11:30:00,21.28,21.28,21.25,21.28,545022.5706818722,8.1369,8.1369,8.1254,8.1369,545022.5707
2014-05-09 11:35:00,21.28,21.32,21.27,21.27,316702.3045854122,8.1369,8.1522,8.133,8.133,316702.3046
2014-05-09 11:40:00,21.27,21.28,21.23,21.23,371822.2855785223,8.133,8.1369,8.1177,8.1177,371822.2856
2014-05-09 11:45:00,21.24,21.26,21.23,21.25,454264.67094321694,8.1216,8.1292,8.1177,8.1254,454264.6709
2014-05-09 11:50:00,21.25,21.26,21.23,21.24,375861.24970301735,8.1254,8.1292,8.1177,8.1216,375861.2497
2014-05-09 11:55:00,21.23,21.28,21.23,21.26,433832.26419577096,8.1177,8.1369,8.1177,8.1292,433832.2642
2014-05-09 12:00:00,21.26,21.31,21.26,21.3,223093.3713471133,8.1292,8.1483,8.1292,8.1445,223093.3713
2014-05-09 12:05:00,21.3,21.31,21.27,21.31,277500.5939653124,8.1445,8.1483,8.133,8.1483,277500.594
2014-05-09 12:10:00,21.3,21.36,21.3,21.35,340223.3309574721,8.1445,8.1675,8.1445,8.1636,340223.331
2014-05-09 12:15:00,21.35,21.37,21.34,21.35,461867.4269422666,8.1636,8.1713,8.1598,8.1636,461867.4269
2014-05-09 12:20:00,21.35,21.35,21.33,21.33,317890.2352102637,8.1636,8.1636,8.156,8.156,317890.2352
2014-05-09 12:25:00,21.34,21.37,21.34,21.36,263720.5987170349,8.1598,8.1713,8.1598,8.1675,263720.5987
2014-05-09 12:30:00,21.36,21.39,21.36,21.38,306010.92896174866,8.1675,8.1789,8.1675,8.1751,306010.929
2014-05-09 12:35:00,21.38,21.4,21.38,21.4,556426.7046804467,8.1751,8.1827,8.1751,8.1827,556426.7047
2014-05-09 12:40:00,21.4,21.41,21.35,21.36,363269.18507959135,8.1827,8.1866,8.1636,8.1675,363269.1851
2014-05-09 12:45:00,21.36,21.36,21.32,21.35,215253.02922309336,8.1675,8.1675,8.1522,8.1636,215253.0292
2014-05-09 12:50:00,21.36,21.36,21.33,21.33,232121.6440959848,8.1675,8.1675,8.156,8.156,232121.6441
2014-05-09 12:55:00,21.34,21.35,21.31,21.33,242337.84746970772,8.1598,8.1636,8.1483,8.156,242337.8475
2014-05-09 13:00:00,21.34,21.36,21.34,21.36,212639.5818484201,8.1598,8.1675,8.1598,8.1675,212639.5818
2014-05-09 13:05:00,21.36,21.37,21.33,21.34,197671.65597529104,8.1675,8.1713,8.156,8.1598,197671.656
2014-05-09 13:10:00,21.34,21.36,21.33,21.34,190068.8999762414,8.1598,8.1675,8.156,8.1598,190068.9
2014-05-09 13:15:00,21.34,21.35,21.32,21.33,169636.49322879544,8.1598,8.1636,8.1522,8.156,169636.4932
2014-05-09 13:20:00,21.32,21.33,21.3,21.31,158945.11760513188,8.1522,8.156,8.1445,8.1483,158945.1176
2014-05-09 13:25:00,21.31,21.34,21.3,21.34,148491.3281064386,8.1483,8.1598,8.1445,8.1598,148491.3281
2014-05-09 13:30:00,21.34,21.36,21.32,21.33,224043.7158469945,8.1598,8.1675,8.1522,8.156,224043.7158
2014-05-09 13:35:00,21.33,21.35,21.32,21.35,326680.9218341649,8.156,8.1636,8.1522,8.1636,326680.9218
2014-05-09 13:40:00,21.36,21.36,21.3,21.3,218341.64884770729,8.1675,8.1675,8.1445,8.1445,218341.6488
2014-05-09 13:45:00,21.3,21.31,21.29,21.3,273699.2159657876,8.1445,8.1483,8.1407,8.1445,273699.216
2014-05-09 13:50:00,21.3,21.32,21.29,21.31,282965.0748396293,8.1445,8.1522,8.1407,8.1483,282965.0748
2014-05-09 13:55:00,21.31,21.32,21.3,21.3,227369.9215965788,8.1483,8.1522,8.1445,8.1445,227369.9216
2014-05-09 14:00:00,21.3,21.31,21.29,21.31,195058.2086006177,8.1445,8.1483,8.1407,8.1483,195058.2086
2014-05-09 14:05:00,21.31,21.33,21.29,21.31,177239.2492278451,8.1483,8.156,8.1407,8.1483,177239.2492
2014-05-09 14:10:00,21.31,21.34,21.3,21.31,186267.52197671653,8.1483,8.1598,8.1445,8.1483,186267.522
2014-05-09 14:15:00,21.31,21.31,21.25,21.26,211689.23734853885,8.1483,8.1483,8.1254,8.1292,211689.2373
2014-05-09 14:20:00,21.26,21.3,21.25,21.28,230458.5412211927,8.1292,8.1445,8.1254,8.1369,230458.5412
2014-05-09 14:25:00,21.28,21.29,21.26,21.27,189593.7277263008,8.1369,8.1407,8.1292,8.133,189593.7277
2014-05-09 14:30:00,21.27,21.29,21.26,21.28,157519.60085531004,8.133,8.1407,8.1292,8.1369,157519.6009
2014-05-09 14:35:00,21.28,21.31,21.27,21.31,179615.11047754812,8.1369,8.1483,8.133,8.1483,179615.1105
2014-05-09 14:40:00,21.31,21.31,21.28,21.28,208600.6177239249,8.1483,8.1483,8.1369,8.1369,208600.6177
2014-05-09 14:45:00,21.28,21.31,21.28,21.31,215490.61534806367,8.1369,8.1483,8.1369,8.1483,215490.6153
2014-05-09 14:50:00,21.31,21.33,21.3,21.31,208363.03159895464,8.1483,8.156,8.1445,8.1483,208363.0316
2014-05-09 14:55:00,21.31,21.35,21.31,21.32,312900.9265858874,8.1483,8.1636,8.1483,8.1522,312900.9266
2014-05-09 15:00:00,21.33,21.35,21.32,21.33,334283.6778332146,8.156,8.1636,8.1522,8.156,334283.6778
2014-05-09 15:05:00,21.34,21.34,21.33,21.33,224281.30197196483,8.1598,8.1598,8.156,8.156,224281.302
2014-05-09 15:10:00,21.33,21.34,21.31,21.32,248752.67284390592,8.156,8.1598,8.1483,8.1522,248752.6728
2014-05-09 15:15:00,21.32,21.34,21.31,21.32,314326.4433357092,8.1522,8.1598,8.1483,8.1522,314326.4433
2014-05-09 15:20:00,21.32,21.32,21.3,21.3,285103.3499643621,8.1522,8.1522,8.1445,8.1445,285103.35
2014-05-09 15:25:00,21.3,21.31,21.28,21.28,309337.13471133285,8.1445,8.1483,8.1369,8.1369,309337.1347
2014-05-09 15:30:00,21.28,21.29,21.26,21.26,466143.977191732,8.1369,8.1407,8.1292,8.1292,466143.9772
2014-05-09 15:35:00,21.26,21.29,21.26,21.29,495129.4844381088,8.1292,8.1407,8.1292,8.1407,495129.4844
2014-05-09 15:40:00,21.28,21.3,21.28,21.29,481587.07531480165,8.1369,8.1445,8.1369,8.1407,481587.0753
2014-05-09 15:45:00,21.29,21.3,21.28,21.29,727726.3007840342,8.1407,8.1445,8.1369,8.1407,727726.3008
2014-05-09 15:50:00,21.29,21.3,21.28,21.29,736754.5735329057,8.1407,8.1445,8.1369,8.1407,736754.5735
2014-05-09 15:55:00,21.29,21.3,21.26,21.28,1369208.838203849,8.1407,8.1445,8.1292,8.1369,1369208.8382
2014-05-12 09:30:00,21.43,21.44,21.38,21.42,782846.2817771442,8.1942,8.198,8.1751,8.1904,782846.2818
2014-05-12 09:35:00,21.42,21.43,21.39,21.39,1061059.6341173677,8.1904,8.1942,8.1789,8.1789,1061059.6341
2014-05-12 09:40:00,21.41,21.42,21.38,21.39,405084.3430743645,8.1866,8.1904,8.1751,8.1789,405084.3431
2014-05-12 09:45:00,21.39,21.42,21.39,21.4,383701.5918270373,8.1789,8.1904,8.1789,8.1827,383701.5918
2014-05-12 09:50:00,21.41,21.42,21.38,21.41,306723.6873366595,8.1866,8.1904,8.1751,8.1866,306723.6873
2014-05-12 09:55:00,21.41,21.42,21.38,21.41,320741.26870990737,8.1866,8.1904,8.1751,8.1866,320741.2687
2014-05-12 10:00:00,21.41,21.42,21.39,21.41,330719.88595866004,8.1866,8.1904,8.1789,8.1866,330719.886
2014-05-12 10:05:00,21.42,21.42,21.39,21.39,241387.50296982657,8.1904,8.1904,8.1789,8.1789,241387.503
2014-05-12 10:10:00,21.39,21.42,21.37,21.42,347588.50083155144,8.1789,8.1904,8.1713,8.1904,347588.5008
2014-05-12 10:15:00,21.42,21.44,21.4,21.44,366832.9769541459,8.1904,8.198,8.1827,8.198,366832.977
2014-05-12 10:20:00,21.44,21.44,21.42,21.43,674982.1810406273,8.198,8.198,8.1904,8.1942,674982.181
2014-05-12 10:25:00,21.43,21.51,21.43,21.47,605369.4464243288,8.1942,8.2248,8.1942,8.2095,605369.4464
2014-05-12 10:30:00,21.47,21.47,21.46,21.46,507959.1351865051,8.2095,8.2095,8.2057,8.2057,507959.1352
2014-05-12 10:35:00,21.46,21.49,21.44,21.48,437396.0560703255,8.2057,8.2172,8.198,8.2133,437396.0561
2014-05-12 10:40:00,21.48,21.51,21.48,21.49,201473.0339748159,8.2133,8.2248,8.2133,8.2172,201473.034
2014-05-12 10:45:00,21.49,21.53,21.49,21.52,208838.20384889524,8.2172,8.2325,8.2172,8.2286,208838.2038
2014-05-12 10:50:00,21.52,21.53,21.47,21.5,314564.0294606795,8.2286,8.2325,8.2095,8.221,314564.0295
2014-05-12 10:55:00,21.5,21.51,21.48,21.5,168923.73485388453,8.221,8.2248,8.2133,8.221,168923.7349
2014-05-12 11:00:00,21.5,21.51,21.46,21.47,477548.1111903065,8.221,8.2248,8.2057,8.2095,477548.1112
2014-05-12 11:05:00,21.47,21.48,21.45,21.46,572107.3889284866,8.2095,8.2133,8.2019,8.2057,572107.3889
2014-05-12 11:10:00,21.47,21.47,21.44,21.46,740080.7792824899,8.2095,8.2095,8.198,8.2057,740080.7793
2014-05-12 11:15:00,21.46,21.47,21.43,21.43,781658.3511522927,8.2057,8.2095,8.1942,8.1942,781658.3512
2014-05-12 11:20:00,21.43,21.44,21.4,21.4,186505.10810168687,8.1942,8.198,8.1827,8.1827,186505.1081
2014-05-12 11:25:00,21.41,21.42,21.4,21.4,166072.7013542409,8.1866,8.1904,8.1827,8.1827,166072.7014
2014-05-12 11:30:00,21.4,21.42,21.39,21.4,229745.78284628177,8.1827,8.1904,8.1789,8.1827,229745.7828
2014-05-12 11:35:00,21.4,21.44,21.39,21.4,362794.0128296508,8.1827,8.198,8.1789,8.1827,362794.0128
2014-05-12 11:40:00,21.4,21.41,21.39,21.4,146828.22523164647,8.1827,8.1866,8.1789,8.1827,146828.2252
2014-05-12 11:45:00,21.4,21.41,21.4,21.41,152767.87835590402,8.1827,8.1866,8.1827,8.1866,152767.8784
2014-05-12 11:50:00,21.41,21.42,21.39,21.41,198384.414350202,8.1866,8.1904,8.1789,8.1866,198384.4144
2014-05-12 11:55:00,21.41,21.41,21.39,21.39,263958.18484200526,8.1866,8.1866,8.1789,8.1789,263958.1848
2014-05-12 12:00:00,21.39,21.39,21.37,21.37,241625.0890947969,8.1789,8.1789,8.1713,8.1713,241625.0891
2014-05-12 12:05:00,21.37,21.38,21.36,21.36,168923.73485388453,8.1713,8.1751,8.1675,8.1675,168923.7349
2014-05-12 12:10:00,21.36,21.39,21.36,21.37,242337.84746970772,8.1675,8.1789,8.1675,8.1713,242337.8475
2014-05-12 12:15:00,21.37,21.37,21.36,21.36,184842.00522689475,8.1713,8.1713,8.1675,8.1675,184842.0052
2014-05-12 12:20:00,21.36,21.39,21.34,21.36,256830.6010928962,8.1675,8.1789,8.1598,8.1675,256830.6011
2014-05-12 12:25:00,21.36,21.38,21.36,21.38,194820.62247564743,8.1675,8.1751,8.1675,8.1751,194820.6225
2014-05-12 12:30:00,21.38,21.41,21.36,21.39,379187.4554526016,8.1751,8.1866,8.1675,8.1789,379187.4555
2014-05-12 12:35:00,21.39,21.42,21.39,21.39,357329.53195533383,8.1789,8.1904,8.1789,8.1789,357329.532
2014-05-12 12:40:00,21.39,21.4,21.39,21.4,170586.83772867665,8.1789,8.1827,8.1789,8.1827,170586.8377
2014-05-12 12:45:00,21.4,21.43,21.4,21.43,121168.92373485387,8.1827,8.1942,8.1827,8.1942,121168.9237
2014-05-12 12:50:00,21.43,21.45,21.43,21.45,230696.12734616292,8.1942,8.2019,8.1942,8.2019,230696.1273
2014-05-12 12:55:00,21.45,21.45,21.43,21.44,407935.3765740081,8.2019,8.2019,8.1942,8.198,407935.3766
2014-05-12 13:00:00,21.43,21.44,21.41,21.42,137324.7802328344,8.1942,8.198,8.1866,8.1904,137324.7802
2014-05-12 13:05:00,21.43,21.44,21.42,21.44,102399.61986220004,8.1942,8.198,8.1904,8.198,102399.6199
2014-05-12 13:10:00,21.44,21.46,21.43,21.45,316939.89071038255,8.198,8.2057,8.1942,8.2019,316939.8907
2014-05-12 13:15:00,21.45,21.47,21.44,21.47,597291.5181753386,8.2019,8.2095,8.198,8.2095,597291.5182
2014-05-12 13:20:00,21.46,21.47,21.46,21.46,266571.6322166785,8.2057,8.2095,8.2057,8.2057,266571.6322
2014-05-12 13:25:00,21.46,21.48,21.46,21.46,200047.51722499405,8.2057,8.2133,8.2057,8.2057,200047.5172
2014-05-12 13:30:00,21.46,21.47,21.46,21.47,266571.6322166785,8.2057,8.2095,8.2057,8.2095,266571.6322
2014-05-12 13:35:00,21.47,21.48,21.47,21.48,193870.27797576625,8.2095,8.2133,8.2095,8.2133,193870.278
2014-05-12 13:40:00,21.48,21.49,21.47,21.49,97172.7251128534,8.2133,8.2172,8.2095,8.2172,97172.7251
2014-05-12 13:45:00,21.49,21.49,21.47,21.49,104300.30886196246,8.2172,8.2172,8.2095,8.2172,104300.3089
2014-05-12 13:50:00,21.49,21.5,21.48,21.48,112853.40936089332,8.2172,8.221,8.2133,8.2133,112853.4094
2014-05-12 13:55:00,21.48,21.49,21.48,21.49,119505.82086006178,8.2133,8.2172,8.2133,8.2172,119505.8209
2014-05-12 14:00:00,21.49,21.49,21.48,21.49,126158.23235923024,8.2172,8.2172,8.2133,8.2172,126158.2324
2014-05-12 14:05:00,21.49,21.52,21.48,21.51,280351.6274649561,8.2172,8.2286,8.2133,8.2248,280351.6275
2014-05-12 14:10:00,21.51,21.52,21.5,21.51,231884.0579710145,8.2248,8.2286,8.221,8.2248,231884.058
2014-05-12 14:15:00,21.51,21.52,21.51,21.51,190781.6583511523,8.2248,8.2286,8.2248,8.2248,190781.6584
2014-05-12 14:20:00,21.51,21.53,21.51,21.51,201948.2062247565,8.2248,8.2325,8.2248,8.2248,201948.2062
2014-05-12 14:25:00,21.51,21.52,21.51,21.52,172487.52672843906,8.2248,8.2286,8.2248,8.2286,172487.5267
2014-05-12 14:30:00,21.52,21.53,21.52,21.53,103825.13661202186,8.2286,8.2325,8.2286,8.2325,103825.1366
2014-05-12 14:35:00,21.53,21.54,21.52,21.54,168448.56260394392,8.2325,8.2363,8.2286,8.2363,168448.5626
2014-05-12 14:40:00,21.54,21.54,21.53,21.53,127821.33523402234,8.2363,8.2363,8.2325,8.2325,127821.3352
2014-05-12 14:45:00,21.53,21.54,21.53,21.53,80779.28248990259,8.2325,8.2363,8.2325,8.2325,80779.2825
2014-05-12 14:50:00,21.53,21.55,21.52,21.54,171774.76835352817,8.2325,8.2401,8.2286,8.2363,171774.7684
2014-05-12 14:55:00,21.55,21.57,21.54,21.55,345687.81183178903,8.2401,8.2477,8.2363,8.2401,345687.8118
2014-05-12 15:00:00,21.56,21.58,21.55,21.58,474221.9054407223,8.2439,8.2516,8.2401,8.2516,474221.9054
2014-05-12 15:05:00,21.58,21.58,21.54,21.54,385839.86695177,8.2516,8.2516,8.2363,8.2363,385839.867
2014-05-12 15:10:00,21.54,21.55,21.53,21.54,158707.53148016156,8.2363,8.2401,8.2325,8.2363,158707.5315
2014-05-12 15:15:00,21.54,21.55,21.53,21.55,220955.0962223806,8.2363,8.2401,8.2325,8.2401,220955.0962
2014-05-12 15:20:00,21.55,21.55,21.54,21.55,394155.3813257306,8.2401,8.2401,8.2363,8.2401,394155.3813
2014-05-12 15:25:00,21.55,21.56,21.55,21.55,246376.8115942029,8.2401,8.2439,8.2401,8.2401,246376.8116
2014-05-12 15:30:00,21.55,21.58,21.55,21.58,426229.5081967213,8.2401,8.2516,8.2401,8.2516,426229.5082
2014-05-12 15:35:00,21.58,21.6,21.58,21.59,1058208.600617724,8.2516,8.2592,8.2516,8.2554,1058208.6006
2014-05-12 15:40:00,21.59,21.63,21.59,21.62,820860.0617723925,8.2554,8.2707,8.2554,8.2669,820860.0618
2014-05-12 15:45:00,21.62,21.62,21.58,21.59,1060109.2896174863,8.2669,8.2669,8.2516,8.2554,1060109.2896
2014-05-12 15:50:00,21.59,21.61,21.59,21.61,604656.6880494179,8.2554,8.263,8.2554,8.263,604656.688
2014-05-12 15:55:00,21.61,21.63,21.6,21.61,1394630.5535756713,8.263,8.2707,8.2592,8.263,1394630.5536
2014-05-13 09:30:00,21.65,21.68,21.58,21.61,952007.6027559992,8.2783,8.2898,8.2516,8.263,952007.6028
2014-05-13 09:35:00,21.61,21.66,21.61,21.65,452363.98194345454,8.263,8.2822,8.263,8.2783,452363.9819
2014-05-13 09:40:00,21.64,21.69,21.63,21.66,399619.86220004753,8.2745,8.2936,8.2707,8.2822,399619.8622
2014-05-13 09:45:00,21.66,21.71,21.66,21.68,576146.3530529817,8.2822,8.3013,8.2822,8.2898,576146.3531
2014-05-13 09:50:00,21.68,21.68,21.65,21.66,468044.6661914944,8.2898,8.2898,8.2783,8.2822,468044.6662
2014-05-13 09:55:00,21.66,21.66,21.62,21.64,184604.4191019245,8.2822,8.2822,8.2669,8.2745,184604.4191
2014-05-13 10:00:00,21.64,21.67,21.63,21.66,230696.12734616292,8.2745,8.286,8.2707,8.2822,230696.1273
2014-05-13 10:05:00,21.66,21.7,21.66,21.7,368258.4937039677,8.2822,8.2975,8.2822,8.2975,368258.4937
2014-05-13 10:10:00,21.69,21.69,21.66,21.67,250890.94796863865,8.2936,8.2936,8.2822,8.286,250890.948
2014-05-13 10:15:00,21.68,21.69,21.67,21.68,372772.63007840345,8.2898,8.2936,8.286,8.2898,372772.6301
2014-05-13 10:20:00,21.68,21.68,21.66,21.67,433357.0919458304,8.2898,8.2898,8.2822,8.286,433357.0919
2014-05-13 10:25:00,21.67,21.68,21.66,21.67,170586.83772867665,8.286,8.2898,8.2822,8.286,170586.8377
2014-05-13 10:30:00,21.67,21.68,21.66,21.68,201235.4478498456,8.286,8.2898,8.2822,8.2898,201235.4478
2014-05-13 10:35:00,21.68,21.7,21.67,21.68,236398.19434545023,8.2898,8.2975,8.286,8.2898,236398.1943
2014-05-13 10:40:00,21.68,21.69,21.66,21.66,266809.21834164887,8.2898,8.2936,8.2822,8.2822,266809.2183
2014-05-13 10:45:00,21.67,21.68,21.66,21.67,162746.4956046567,8.286,8.2898,8.2822,8.286,162746.4956
2014-05-13 10:50:00,21.67,21.68,21.67,21.68,190781.6583511523,8.286,8.2898,8.286,8.2898,190781.6584
2014-05-13 10:55:00,21.68,21.69,21.67,21.68,264670.9432169161,8.2898,8.2936,8.286,8.2898,264670.9432
2014-05-13 11:00:00,21.68,21.68,21.66,21.68,401282.96507483965,8.2898,8.2898,8.2822,8.2898,401282.9651
2014-05-13 11:05:00,21.68,21.69,21.67,21.69,233071.988595866,8.2898,8.2936,8.286,8.2936,233071.9886
2014-05-13 11:10:00,21.7,21.7,21.68,21.7,784984.5569018769,8.2975,8.2975,8.2898,8.2975,784984.5569
2014-05-13 11:15:00,21.69,21.71,21.68,21.69,330244.7137087194,8.2936,8.3013,8.2898,8.2936,330244.7137
2014-05-13 11:20:00,21.7,21.71,21.65,21.65,229983.3689712521,8.2975,8.3013,8.2783,8.2783,229983.369
2014-05-13 11:25:00,21.65,21.68,21.64,21.68,276787.83559040155,8.2783,8.2898,8.2745,8.2898,276787.8356
2014-05-13 11:30:00,21.68,21.69,21.67,21.68,200285.1033499644,8.2898,8.2936,8.286,8.2898,200285.1033
2014-05-13 11:35:00,21.68,21.68,21.63,21.64,301259.2064623426,8.2898,8.2898,8.2707,8.2745,301259.2065
2014-05-13 11:40:00,21.64,21.68,21.64,21.67,1005939.6531242576,8.2745,8.2898,8.2745,8.286,1005939.6531
2014-05-13 11:45:00,21.67,21.67,21.66,21.66,156094.08410548823,8.286,8.286,8.2822,8.2822,156094.0841
2014-05-13 11:50:00,21.66,21.68,21.65,21.67,179852.6966025184,8.2822,8.2898,8.2783,8.286,179852.6966
2014-05-13 11:55:00,21.67,21.68,21.64,21.65,224518.8880969352,8.286,8.2898,8.2745,8.2783,224518.8881
2014-05-13 12:00:00,21.64,21.66,21.64,21.66,136136.8496079829,8.2745,8.2822,8.2745,8.2822,136136.8496
2014-05-13 12:05:00,21.65,21.66,21.63,21.63,187930.62485150868,8.2783,8.2822,8.2707,8.2707,187930.6249
2014-05-13 12:10:00,21.63,21.64,21.63,21.63,238536.46947018296,8.2707,8.2745,8.2707,8.2707,238536.4695
2014-05-13 12:15:00,21.63,21.64,21.6,21.63,238061.2972202424,8.2707,8.2745,8.2592,8.2707,238061.2972
2014-05-13 12:20:00,21.63,21.64,21.62,21.62,152292.7061059634,8.2707,8.2745,8.2669,8.2669,152292.7061
2014-05-13 12:25:00,21.62,21.66,21.62,21.66,125920.64623425993,8.2669,8.2822,8.2669,8.2822,125920.6462
2014-05-13 12:30:00,21.66,21.66,21.62,21.66,154430.98123069614,8.2822,8.2822,8.2669,8.2822,154430.9812
2014-05-13 12:35:00,21.66,21.67,21.66,21.66,104775.48111190306,8.2822,8.286,8.2822,8.2822,104775.4811
2014-05-13 12:40:00,21.66,21.68,21.66,21.68,81254.45473984319,8.2822,8.2898,8.2822,8.2898,81254.4547
2014-05-13 12:45:00,21.68,21.68,21.66,21.66,404609.17082442384,8.2898,8.2898,8.2822,8.2822,404609.1708
2014-05-13 12:50:00,21.66,21.67,21.65,21.65,117605.13186029936,8.2822,8.286,8.2783,8.2783,117605.1319
2014-05-13 12:55:00,21.65,21.66,21.65,21.65,126395.81848420051,8.2783,8.2822,8.2783,8.2783,126395.8185
2014-05-13 13:00:00,21.65,21.67,21.65,21.67,151817.5338560228,8.2783,8.286,8.2783,8.286,151817.5339
2014-05-13 13:05:00,21.67,21.68,21.66,21.68,215490.61534806367,8.286,8.2898,8.2822,8.2898,215490.6153
2014-05-13 13:10:00,21.67,21.68,21.66,21.66,86956.52173913043,8.286,8.2898,8.2822,8.2822,86956.5217
2014-05-13 13:15:00,21.66,21.68,21.66,21.67,110477.5481111903,8.2822,8.2898,8.2822,8.286,110477.5481
2014-05-13 13:20:00,21.67,21.68,21.66,21.67,129484.43810881444,8.286,8.2898,8.2822,8.286,129484.4381
2014-05-13 13:25:00,21.67,21.68,21.66,21.66,231171.2995961036,8.286,8.2898,8.2822,8.2822,231171.2996
2014-05-13 13:30:00,21.66,21.67,21.66,21.66,116892.37348538844,8.2822,8.286,8.2822,8.2822,116892.3735
2014-05-13 13:35:00,21.66,21.66,21.65,21.66,167735.80422903303,8.2822,8.2822,8.2783,8.2822,167735.8042
2014-05-13 13:40:00,21.66,21.67,21.66,21.67,336184.366832977,8.2822,8.286,8.2822,8.286,336184.3668
2014-05-13 13:45:00,21.67,21.68,21.66,21.67,315514.3739605607,8.286,8.2898,8.2822,8.286,315514.374
2014-05-13 13:50:00,21.66,21.68,21.66,21.68,151817.5338560228,8.2822,8.2898,8.2822,8.2898,151817.5339
2014-05-13 13:55:00,21.68,21.7,21.68,21.7,449750.5345687812,8.2898,8.2975,8.2898,8.2975,449750.5346
2014-05-13 14:00:00,21.7,21.71,21.68,21.7,108339.2729864576,8.2975,8.3013,8.2898,8.2975,108339.273
2014-05-13 14:05:00,21.71,21.73,21.71,21.73,265383.70159182703,8.3013,8.3089,8.3013,8.3089,265383.7016
2014-05-13 14:10:00,21.73,21.73,21.69,21.71,289142.3140888572,8.3089,8.3089,8.2936,8.3013,289142.3141
2014-05-13 14:15:00,21.72,21.72,21.71,21.72,197434.06985032075,8.3051,8.3051,8.3013,8.3051,197434.0699
2014-05-13 14:20:00,21.72,21.74,21.72,21.73,367545.7353290568,8.3051,8.3128,8.3051,8.3089,367545.7353
2014-05-13 14:25:00,21.72,21.74,21.71,21.73,843668.3297695415,8.3051,8.3128,8.3013,8.3089,843668.3298
2014-05-13 14:30:00,21.73,21.76,21.73,21.75,355428.8429555714,8.3089,8.3204,8.3089,8.3166,355428.843
2014-05-13 14:35:00,21.75,21.76,21.74,21.75,302684.7232121644,8.3166,8.3204,8.3128,8.3166,302684.7232
2014-05-13 14:40:00,21.75,21.76,21.74,21.74,182941.3162271324,8.3166,8.3204,8.3128,8.3128,182941.3162
2014-05-13 14:45:00,21.74,21.76,21.74,21.76,765264.9085293419,8.3128,8.3204,8.3128,8.3204,765264.9085
2014-05-13 14:50:00,21.76,21.77,21.74,21.76,306486.10121168924,8.3204,8.3242,8.3128,8.3204,306486.1012
2014-05-13 14:55:00,21.77,21.79,21.76,21.79,605844.6186742694,8.3242,8.3319,8.3204,8.3319,605844.6187
2014-05-13 15:00:00,21.78,21.79,21.75,21.75,505345.6878118318,8.328,8.3319,8.3166,8.3166,505345.6878
2014-05-13 15:05:00,21.76,21.76,21.73,21.74,511047.7548111191,8.3204,8.3204,8.3089,8.3128,511047.7548
2014-05-13 15:10:00,21.74,21.75,21.73,21.74,884295.557139463,8.3128,8.3166,8.3089,8.3128,884295.5571
2014-05-13 15:15:00,21.74,21.74,21.72,21.74,374435.7329531955,8.3128,8.3128,8.3051,8.3128,374435.733
2014-05-13 15:20:00,21.74,21.74,21.73,21.73,589688.7621762889,8.3128,8.3128,8.3089,8.3089,589688.7622
2014-05-13 15:25:00,21.73,21.76,21.73,21.75,765740.0807792825,8.3089,8.3204,8.3089,8.3166,765740.0808
2014-05-13 15:30:00,21.75,21.76,21.74,21.76,513423.6160608221,8.3166,8.3204,8.3128,8.3204,513423.6161
2014-05-13 15:35:00,21.76,21.77,21.76,21.76,881206.9375148491,8.3204,8.3242,8.3204,8.3204,881206.9375
2014-05-13 15:40:00,21.76,21.76,21.74,21.74,493228.7954383464,8.3204,8.3204,8.3128,8.3128,493228.7954
2014-05-13 15:45:00,21.74,21.75,21.72,21.73,884057.9710144928,8.3128,8.3166,8.3051,8.3089,884057.971
2014-05-13 15:50:00,21.73,21.74,21.72,21.72,738417.6764076978,8.3089,8.3128,8.3051,8.3051,738417.6764
2014-05-13 15:55:00,21.72,21.73,21.71,21.71,857685.9111427893,8.3051,8.3089,8.3013,8.3013,857685.9111
2014-05-14 09:30:00,21.8,21.81,21.73,21.78,988595.8660014255,8.3357,8.3395,8.3089,8.328,988595.866
2014-05-14 09:35:00,21.78,21.8,21.75,21.79,419577.0966975529,8.328,8.3357,8.3166,8.3319,419577.0967
2014-05-14 09:40:00,21.79,21.9,21.76,21.86,1130434.7826086958,8.3319,8.3739,8.3204,8.3586,1130434.7826
2014-05-14 09:45:00,21.86,21.89,21.81,21.82,686623.901164172,8.3586,8.3701,8.3395,8.3433,686623.9012
2014-05-14 09:50:00,21.82,21.84,21.8,21.82,298883.3452126396,8.3433,8.351,8.3357,8.3433,298883.3452
2014-05-14 09:55:00,21.83,21.88,21.82,21.84,309337.13471133285,8.3472,8.3663,8.3433,8.351,309337.1347
2014-05-14 10:00:00,21.84,21.87,21.82,21.82,202423.3784746971,8.351,8.3625,8.3433,8.3433,202423.3785
2014-05-14 10:05:00,21.82,21.82,21.8,21.8,344737.4673319078,8.3433,8.3433,8.3357,8.3357,344737.4673
2014-05-14 10:10:00,21.8,21.84,21.8,21.83,670943.2169161321,8.3357,8.351,8.3357,8.3472,670943.2169
2014-05-14 10:15:00,21.84,21.85,21.79,21.79,334521.26395818486,8.351,8.3548,8.3319,8.3319,334521.264
2014-05-14 10:20:00,21.79,21.84,21.78,21.83,220004.7517224994,8.3319,8.351,8.328,8.3472,220004.7517
2014-05-14 10:25:00,21.82,21.85,21.82,21.84,249227.84509384647,8.3433,8.3548,8.3433,8.351,249227.8451
2014-05-14 10:30:00,21.84,21.85,21.79,21.8,186029.93585174627,8.351,8.3548,8.3319,8.3357,186029.9359
2014-05-14 10:35:00,21.79,21.82,21.78,21.82,886196.2461392254,8.3319,8.3433,8.328,8.3433,886196.2461
2014-05-14 10:40:00,21.82,21.84,21.81,21.83,118317.89023521026,8.3433,8.351,8.3395,8.3472,118317.8902
2014-05-14 10:45:00,21.82,21.89,21.78,21.87,410073.6516987408,8.3433,8.3701,8.328,8.3625,410073.6517
2014-05-14 10:50:00,21.87,21.9,21.87,21.88,583511.5229270611,8.3625,8.3739,8.3625,8.3663,583511.5229
2014-05-14 10:55:00,21.88,21.9,21.87,21.87,263720.5987170349,8.3663,8.3739,8.3625,8.3625,263720.5987
2014-05-14 11:00:00,21.87,21.9,21.87,21.89,234022.3330957472,8.3625,8.3739,8.3625,8.3701,234022.3331
2014-05-14 11:05:00,21.89,21.91,21.88,21.91,571394.6305535757,8.3701,8.3778,8.3663,8.3778,571394.6306
2014-05-14 11:10:00,21.91,21.91,21.88,21.89,243050.6058446187,8.3778,8.3778,8.3663,8.3701,243050.6058
2014-05-14 11:15:00,21.89,21.9,21.88,21.9,237823.71109527204,8.3701,8.3739,8.3663,8.3739,237823.7111
2014-05-14 11:20:00,21.9,21.91,21.88,21.88,202660.96459966732,8.3739,8.3778,8.3663,8.3663,202660.9646
2014-05-14 11:25:00,21.88,21.9,21.87,21.89,371109.5272036113,8.3663,8.3739,8.3625,8.3701,371109.5272
2014-05-14 11:30:00,21.89,21.92,21.89,21.9,293894.03658826323,8.3701,8.3816,8.3701,8.3739,293894.0366
2014-05-14 11:35:00,21.9,21.92,21.89,21.9,211689.23734853885,8.3739,8.3816,8.3701,8.3739,211689.2373
2014-05-14 11:40:00,21.9,21.91,21.9,21.91,145640.29460679495,8.3739,8.3778,8.3739,8.3778,145640.2946
2014-05-14 11:45:00,21.9,21.91,21.89,21.89,170349.25160370636,8.3739,8.3778,8.3701,8.3701,170349.2516
2014-05-14 11:50:00,21.89,21.91,21.89,21.9,104775.48111190306,8.3701,8.3778,8.3701,8.3739,104775.4811
2014-05-14 11:55:00,21.9,21.9,21.88,21.89,121406.5098598242,8.3739,8.3739,8.3663,8.3701,121406.5099
2014-05-14 12:00:00,21.89,21.9,21.89,21.89,208125.44547398432,8.3701,8.3739,8.3701,8.3701,208125.4455
2014-05-14 12:05:00,21.9,21.91,21.88,21.9,156569.25635542884,8.3739,8.3778,8.3663,8.3739,156569.2564
2014-05-14 12:10:00,21.9,21.9,21.88,21.89,729626.9897837966,8.3739,8.3739,8.3663,8.3701,729626.9898
2014-05-14 12:15:00,21.89,21.9,21.86,21.87,206462.3425991922,8.3701,8.3739,8.3586,8.3625,206462.3426
2014-05-14 12:20:00,21.87,21.89,21.85,21.86,301021.6203373723,8.3625,8.3701,8.3548,8.3586,301021.6203
2014-05-14 12:25:00,21.86,21.86,21.82,21.83,84580.66048942742,8.3586,8.3586,8.3433,8.3472,84580.6605
2014-05-14 12:30:00,21.82,21.83,21.8,21.83,93608.93323829888,8.3433,8.3472,8.3357,8.3472,93608.9332
2014-05-14 12:35:00,21.83,21.84,21.81,21.82,132810.64385839866,8.3472,8.351,8.3395,8.3433,132810.6439
2014-05-14 12:40:00,21.82,21.84,21.82,21.83,124970.30173437872,8.3433,8.351,8.3433,8.3472,124970.3017
2014-05-14 12:45:00,21.84,21.85,21.83,21.84,145640.29460679495,8.351,8.3548,8.3472,8.351,145640.2946
2014-05-14 12:50:00,21.84,21.84,21.82,21.84,132810.64385839866,8.351,8.351,8.3433,8.351,132810.6439
2014-05-14 12:55:00,21.84,21.85,21.83,21.84,205036.8258493704,8.351,8.3548,8.3472,8.351,205036.8258
2014-05-14 13:00:00,21.83,21.85,21.82,21.82,140650.98598241864,8.3472,8.3548,8.3433,8.3433,140650.986
2014-05-14 13:05:00,21.83,21.83,21.82,21.83,238774.05559515324,8.3472,8.3472,8.3433,8.3472,238774.0556
2014-05-14 13:10:00,21.83,21.83,21.8,21.8,344737.4673319078,8.3472,8.3472,8.3357,8.3357,344737.4673
2014-05-14 13:15:00,21.8,21.84,21.8,21.84,203848.8952245189,8.3357,8.351,8.3357,8.351,203848.8952
2014-05-14 13:20:00,21.84,21.85,21.84,21.84,229745.78284628177,8.351,8.3548,8.351,8.351,229745.7828
2014-05-14 13:25:00,21.84,21.85,21.83,21.84,106913.7562366358,8.351,8.3548,8.3472,8.351,106913.7562
2014-05-14 13:30:00,21.83,21.84,21.82,21.83,767165.5975291043,8.3472,8.351,8.3433,8.3472,767165.5975
2014-05-14 13:35:00,21.83,21.84,21.82,21.83,280351.6274649561,8.3472,8.351,8.3433,8.3472,280351.6275
2014-05-14 13:40:00,21.83,21.86,21.82,21.85,115229.27061059634,8.3472,8.3586,8.3433,8.3548,115229.2706
2014-05-14 13:45:00,21.85,21.85,21.84,21.85,55832.739368020906,8.3548,8.3548,8.351,8.3548,55832.7394
2014-05-14 13:50:00,21.85,21.85,21.82,21.84,106200.99786172489,8.3548,8.3548,8.3433,8.351,106200.9979
2014-05-14 13:55:00,21.84,21.87,21.84,21.86,140888.57210738893,8.351,8.3625,8.351,8.3586,140888.5721
2014-05-14 14:00:00,21.86,21.87,21.84,21.86,138750.2969826562,8.3586,8.3625,8.351,8.3586,138750.297
2014-05-14 14:05:00,21.86,21.87,21.83,21.83,146115.46685673558,8.3586,8.3625,8.3472,8.3472,146115.4669
2014-05-14 14:10:00,21.83,21.84,21.82,21.83,164172.0123544785,8.3472,8.351,8.3433,8.3472,164172.0124
2014-05-14 14:15:00,21.83,21.85,21.83,21.85,116892.37348538844,8.3472,8.3548,8.3472,8.3548,116892.3735
2014-05-14 14:20:00,21.84,21.85,21.84,21.84,191969.5889760038,8.351,8.3548,8.351,8.351,191969.589
2014-05-14 14:25:00,21.84,21.85,21.82,21.82,356854.3597053932,8.351,8.3548,8.3433,8.3433,356854.3597
2014-05-14 14:30:00,21.82,21.83,21.81,21.82,232359.2302209551,8.3433,8.3472,8.3395,8.3433,232359.2302
2014-05-14 14:35:00,21.83,21.83,21.79,21.83,438346.4005702067,8.3472,8.3472,8.3319,8.3472,438346.4006
2014-05-14 14:40:00,21.83,21.84,21.82,21.84,364932.2879543835,8.3472,8.351,8.3433,8.351,364932.288
2014-05-14 14:45:00,21.83,21.83,21.8,21.81,306010.92896174866,8.3472,8.3472,8.3357,8.3395,306010.929
2014-05-14 14:50:00,21.81,21.81,21.79,21.8,217391.30434782608,8.3395,8.3395,8.3319,8.3357,217391.3043
2014-05-14 14:55:00,21.8,21.81,21.79,21.8,176288.9047279639,8.3357,8.3395,8.3319,8.3357,176288.9047
2014-05-14 15:00:00,21.81,21.82,21.79,21.81,361606.0822047992,8.3395,8.3433,8.3319,8.3395,361606.0822
2014-05-14 15:05:00,21.8,21.82,21.78,21.78,659301.4967925873,8.3357,8.3433,8.328,8.328,659301.4968
2014-05-14 15:10:00,21.78,21.79,21.77,21.77,193632.6918507959,8.328,8.3319,8.3242,8.3242,193632.6919
2014-05-14 15:15:00,21.77,21.79,21.76,21.79,200047.51722499405,8.3242,8.3319,8.3204,8.3319,200047.5172
2014-05-14 15:20:00,21.79,21.79,21.77,21.78,139463.05535756712,8.3319,8.3319,8.3242,8.328,139463.0554
2014-05-14 15:25:00,21.78,21.79,21.78,21.79,298170.5868377287,8.328,8.3319,8.328,8.3319,298170.5868
2014-05-14 15:30:00,21.79,21.79,21.74,21.74,350439.53433119506,8.3319,8.3319,8.3128,8.3128,350439.5343
2014-05-14 15:35:00,21.74,21.76,21.74,21.75,210738.89284865765,8.3128,8.3204,8.3128,8.3166,210738.8928
2014-05-14 15:40:00,21.76,21.76,21.75,21.76,245901.6393442623,8.3204,8.3204,8.3166,8.3204,245901.6393
2014-05-14 15:45:00,21.76,21.77,21.75,21.77,445473.98431931576,8.3204,8.3242,8.3166,8.3242,445473.9843
2014-05-14 15:50:00,21.77,21.78,21.74,21.74,547636.0180565455,8.3242,8.328,8.3128,8.3128,547636.0181
2014-05-14 15:55:00,21.74,21.74,21.71,21.74,691375.6236635781,8.3128,8.3128,8.3013,8.3128,691375.6237
2014-05-15 09:30:00,21.55,21.61,21.47,21.54,1249227.8450938466,8.2401,8.263,8.2095,8.2363,1249227.8451
2014-05-15 09:35:00,21.53,21.55,21.49,21.5,510334.99643620814,8.2325,8.2401,8.2172,8.221,510334.9964
2014-05-15 09:40:00,21.5,21.55,21.48,21.52,707769.0662865288,8.221,8.2401,8.2133,8.2286,707769.0663
2014-05-15 09:45:00,21.52,21.53,21.47,21.47,428605.3694464244,8.2286,8.2325,8.2095,8.2095,428605.3694
2014-05-15 09:50:00,21.47,21.47,21.4,21.42,742931.8127821336,8.2095,8.2095,8.1827,8.1904,742931.8128
2014-05-15 09:55:00,21.42,21.52,21.4,21.52,443573.29531955335,8.1904,8.2286,8.1827,8.2286,443573.2953
2014-05-15 10:00:00,21.52,21.52,21.42,21.42,462580.1853171775,8.2286,8.2286,8.1904,8.1904,462580.1853
2014-05-15 10:05:00,21.42,21.44,21.33,21.36,565692.5635542885,8.1904,8.198,8.156,8.1675,565692.5636
2014-05-15 10:10:00,21.36,21.37,21.33,21.34,376811.59420289856,8.1675,8.1713,8.156,8.1598,376811.5942
2014-05-15 10:15:00,21.34,21.42,21.32,21.42,508909.4796863863,8.1598,8.1904,8.1522,8.1904,508909.4797
2014-05-15 10:20:00,21.42,21.47,21.4,21.46,678070.8006652412,8.1904,8.2095,8.1827,8.2057,678070.8007
2014-05-15 10:25:00,21.47,21.47,21.43,21.45,347588.50083155144,8.2095,8.2095,8.1942,8.2019,347588.5008
2014-05-15 10:30:00,21.45,21.46,21.43,21.44,195770.96697552863,8.2019,8.2057,8.1942,8.198,195770.967
2014-05-15 10:35:00,21.44,21.45,21.39,21.4,297933.0007127584,8.198,8.2019,8.1789,8.1827,297933.0007
2014-05-15 10:40:00,21.4,21.48,21.39,21.48,310049.89308624377,8.1827,8.2133,8.1789,8.2133,310049.8931
2014-05-15 10:45:00,21.48,21.48,21.47,21.47,528866.7141838917,8.2133,8.2133,8.2095,8.2095,528866.7142
2014-05-15 10:50:00,21.47,21.49,21.46,21.46,236635.7804704205,8.2095,8.2172,8.2057,8.2057,236635.7805
2014-05-15 10:55:00,21.46,21.47,21.42,21.46,239724.40009503445,8.2057,8.2095,8.1904,8.2057,239724.4001
2014-05-15 11:00:00,21.46,21.5,21.45,21.47,418626.7521976717,8.2057,8.221,8.2019,8.2095,418626.7522
2014-05-15 11:05:00,21.47,21.49,21.47,21.48,364457.1157044429,8.2095,8.2172,8.2095,8.2133,364457.1157
2014-05-15 11:10:00,21.48,21.5,21.47,21.47,637918.7455452601,8.2133,8.221,8.2095,8.2095,637918.7455
2014-05-15 11:15:00,21.47,21.5,21.46,21.47,239961.9862200048,8.2095,8.221,8.2057,8.2095,239961.9862
2014-05-15 11:20:00,21.47,21.49,21.46,21.48,328819.19695889764,8.2095,8.2172,8.2057,8.2133,328819.197
2014-05-15 11:25:00,21.49,21.51,21.47,21.47,372297.4578284628,8.2172,8.2248,8.2095,8.2095,372297.4578
2014-05-15 11:30:00,21.47,21.5,21.46,21.5,694701.8294131623,8.2095,8.221,8.2057,8.221,694701.8294
2014-05-15 11:35:00,21.5,21.51,21.49,21.5,148491.3281064386,8.221,8.2248,8.2172,8.221,148491.3281
2014-05-15 11:40:00,21.5,21.5,21.46,21.46,266334.04609170824,8.221,8.221,8.2057,8.2057,266334.0461
2014-05-15 11:45:00,21.46,21.47,21.44,21.45,344262.2950819672,8.2057,8.2095,8.198,8.2019,344262.2951
2014-05-15 11:50:00,21.46,21.47,21.44,21.45,199809.93110002376,8.2057,8.2095,8.198,8.2019,199809.9311
2014-05-15 11:55:00,21.45,21.46,21.42,21.42,464005.7020669993,8.2019,8.2057,8.1904,8.1904,464005.7021
2014-05-15 12:00:00,21.42,21.43,21.41,21.43,179377.5243525778,8.1904,8.1942,8.1866,8.1942,179377.5244
2014-05-15 12:05:00,21.44,21.47,21.44,21.46,101686.86148728916,8.198,8.2095,8.198,8.2057,101686.8615
2014-05-15 12:10:00,21.46,21.46,21.44,21.45,183891.6607270136,8.2057,8.2057,8.198,8.2019,183891.6607
2014-05-15 12:15:00,21.45,21.46,21.42,21.45,126633.40460917084,8.2019,8.2057,8.1904,8.2019,126633.4046
2014-05-15 12:20:00,21.46,21.46,21.43,21.44,149916.8448562604,8.2057,8.2057,8.1942,8.198,149916.8449
2014-05-15 12:25:00,21.44,21.46,21.42,21.46,198859.58660014256,8.198,8.2057,8.1904,8.2057,198859.5866
2014-05-15 12:30:00,21.45,21.48,21.44,21.47,122594.4404846757,8.2019,8.2133,8.198,8.2095,122594.4405
2014-05-15 12:35:00,21.48,21.48,21.45,21.45,77690.66286528867,8.2133,8.2133,8.2019,8.2019,77690.6629
2014-05-15 12:40:00,21.45,21.47,21.44,21.46,224756.47422190543,8.2019,8.2095,8.198,8.2057,224756.4742
2014-05-15 12:45:00,21.46,21.47,21.44,21.44,82204.79923972441,8.2057,8.2095,8.198,8.198,82204.7992
2014-05-15 12:50:00,21.44,21.5,21.44,21.48,92658.58873841767,8.198,8.221,8.198,8.2133,92658.5887
2014-05-15 12:55:00,21.49,21.5,21.47,21.47,68899.9762413875,8.2172,8.221,8.2095,8.2095,68899.9762
2014-05-15 13:00:00,21.48,21.48,21.45,21.47,144452.36398194346,8.2133,8.2133,8.2019,8.2095,144452.364
2014-05-15 13:05:00,21.47,21.49,21.45,21.47,104537.89498693276,8.2095,8.2172,8.2019,8.2095,104537.895
2014-05-15 13:10:00,21.47,21.48,21.46,21.47,112378.23711095272,8.2095,8.2133,8.2057,8.2095,112378.2371
2014-05-15 13:15:00,21.47,21.49,21.46,21.48,147303.39748158708,8.2095,8.2172,8.2057,8.2133,147303.3975
2014-05-15 13:20:00,21.49,21.5,21.47,21.49,51318.60299358518,8.2172,8.221,8.2095,8.2172,51318.603
2014-05-15 13:25:00,21.49,21.5,21.47,21.47,61297.22024233785,8.2172,8.221,8.2095,8.2095,61297.2202
2014-05-15 13:30:00,21.47,21.48,21.46,21.47,86481.34948918983,8.2095,8.2133,8.2057,8.2095,86481.3495
2014-05-15 13:35:00,21.47,21.49,21.45,21.45,176526.4908529342,8.2095,8.2172,8.2019,8.2019,176526.4909
2014-05-15 13:40:00,21.45,21.45,21.43,21.43,123544.7849845569,8.2019,8.2019,8.1942,8.1942,123544.785
2014-05-15 13:45:00,21.43,21.44,21.43,21.44,214065.09859824184,8.1942,8.198,8.1942,8.198,214065.0986
2014-05-15 13:50:00,21.44,21.47,21.43,21.45,108339.2729864576,8.198,8.2095,8.1942,8.2019,108339.273
2014-05-15 13:55:00,21.46,21.49,21.46,21.47,84818.24661439772,8.2057,8.2172,8.2057,8.2095,84818.2466
2014-05-15 14:00:00,21.47,21.5,21.46,21.5,198859.58660014256,8.2095,8.221,8.2057,8.221,198859.5866
2014-05-15 14:05:00,21.5,21.54,21.5,21.52,286766.4528391542,8.221,8.2363,8.221,8.2286,286766.4528
2014-05-15 14:10:00,21.52,21.55,21.52,21.53,212877.1679733904,8.2286,8.2401,8.2286,8.2325,212877.168
2014-05-15 14:15:00,21.53,21.55,21.53,21.55,406272.273699216,8.2325,8.2401,8.2325,8.2401,406272.2737
2014-05-15 14:20:00,21.54,21.55,21.52,21.54,272036.11309099547,8.2363,8.2401,8.2286,8.2363,272036.1131
2014-05-15 14:25:00,21.54,21.55,21.52,21.54,178664.76597766692,8.2363,8.2401,8.2286,8.2363,178664.766
2014-05-15 14:30:00,21.54,21.56,21.52,21.52,429555.7139463056,8.2363,8.2439,8.2286,8.2286,429555.7139
2014-05-15 14:35:00,21.52,21.56,21.52,21.55,198859.58660014256,8.2286,8.2439,8.2286,8.2401,198859.5866
2014-05-15 14:40:00,21.55,21.56,21.54,21.54,142076.50273224045,8.2401,8.2439,8.2363,8.2363,142076.5027
2014-05-15 14:45:00,21.53,21.55,21.52,21.55,71275.83749109053,8.2325,8.2401,8.2286,8.2401,71275.8375
2014-05-15 14:50:00,21.55,21.6,21.54,21.6,600617.7239249228,8.2401,8.2592,8.2363,8.2592,600617.7239
2014-05-15 14:55:00,21.6,21.63,21.59,21.61,688762.1762889047,8.2592,8.2707,8.2554,8.263,688762.1763
2014-05-15 15:00:00,21.62,21.64,21.62,21.63,922784.509384652,8.2669,8.2745,8.2669,8.2707,922784.5094
2014-05-15 15:05:00,21.63,21.63,21.6,21.63,175100.97410311238,8.2707,8.2707,8.2592,8.2707,175100.9741
2014-05-15 15:10:00,21.62,21.64,21.61,21.63,228320.26609646,8.2669,8.2745,8.263,8.2707,228320.2661
2014-05-15 15:15:00,21.63,21.64,21.62,21.63,310762.6514611547,8.2707,8.2745,8.2669,8.2707,310762.6515
2014-05-15 15:20:00,21.63,21.63,21.6,21.61,568068.4248039915,8.2707,8.2707,8.2592,8.263,568068.4248
2014-05-15 15:25:00,21.6,21.62,21.59,21.6,490140.1758137325,8.2592,8.2669,8.2554,8.2592,490140.1758
2014-05-15 15:30:00,21.6,21.62,21.58,21.62,424091.2330719886,8.2592,8.2669,8.2516,8.2669,424091.2331
2014-05-15 15:35:00,21.62,21.66,21.61,21.63,645996.6737942505,8.2669,8.2822,8.263,8.2707,645996.6738
2014-05-15 15:40:00,21.63,21.65,21.61,21.62,298170.5868377287,8.2707,8.2783,8.263,8.2669,298170.5868
2014-05-15 15:45:00,21.62,21.63,21.6,21.61,405559.515324305,8.2669,8.2707,8.2592,8.263,405559.5153
2014-05-15 15:50:00,21.61,21.62,21.59,21.61,585412.2119268235,8.263,8.2669,8.2554,8.263,585412.2119
2014-05-15 15:55:00,21.6,21.63,21.6,21.62,1136849.607982894,8.2592,8.2707,8.2592,8.2669,1136849.608
2014-05-16 09:30:00,21.74,21.81,21.66,21.69,2262295.081967213,8.3128,8.3395,8.2822,8.2936,2262295.082
2014-05-16 09:35:00,21.69,21.78,21.61,21.61,693751.484913281,8.2936,8.328,8.263,8.263,693751.4849
2014-05-16 09:40:00,21.6,21.62,21.5,21.52,433832.26419577096,8.2592,8.2669,8.221,8.2286,433832.2642
2014-05-16 09:45:00,21.52,21.53,21.46,21.48,309099.54858636257,8.2286,8.2325,8.2057,8.2133,309099.5486
2014-05-16 09:50:00,21.48,21.51,21.46,21.49,382988.8334521264,8.2133,8.2248,8.2057,8.2172,382988.8335
2014-05-16 09:55:00,21.49,21.61,21.46,21.59,723212.1644095985,8.2172,8.263,8.2057,8.2554,723212.1644
2014-05-16 10:00:00,21.59,21.77,21.56,21.71,3113803.7538607745,8.2554,8.3242,8.2439,8.3013,3113803.7539
2014-05-16 10:05:00,21.71,21.71,21.6,21.68,1284628.1777144214,8.3013,8.3013,8.2592,8.2898,1284628.1777
2014-05-16 10:10:00,21.68,21.84,21.66,21.75,1793775.2435257782,8.2898,8.351,8.2822,8.3166,1793775.2435
2014-05-16 10:15:00,21.75,21.8,21.73,21.8,631741.5062960323,8.3166,8.3357,8.3089,8.3357,631741.5063
2014-05-16 10:20:00,21.8,21.93,21.8,21.91,1212639.58184842,8.3357,8.3854,8.3357,8.3778,1212639.5818
2014-05-16 10:25:00,21.9,21.95,21.9,21.93,1271085.7685911143,8.3739,8.393,8.3739,8.3854,1271085.7686
2014-05-16 10:30:00,21.92,21.96,21.89,21.9,668092.1834164885,8.3816,8.3969,8.3701,8.3739,668092.1834
2014-05-16 10:35:00,21.9,21.93,21.87,21.92,628415.3005464481,8.3739,8.3854,8.3625,8.3816,628415.3005
2014-05-16 10:40:00,21.92,21.94,21.84,21.88,725350.4395343312,8.3816,8.3892,8.351,8.3663,725350.4395
2014-05-16 10:45:00,21.87,21.97,21.87,21.95,1009978.6172487529,8.3625,8.4007,8.3625,8.393,1009978.6172
2014-05-16 10:50:00,21.95,21.96,21.92,21.92,569731.5276787835,8.393,8.3969,8.3816,8.3816,569731.5277
2014-05-16 10:55:00,21.92,21.97,21.91,21.95,392967.4507008791,8.3816,8.4007,8.3778,8.393,392967.4507
2014-05-16 11:00:00,21.95,21.97,21.93,21.95,585174.6258018531,8.393,8.4007,8.3854,8.393,585174.6258
2014-05-16 11:05:00,21.96,21.97,21.93,21.95,478736.041815158,8.3969,8.4007,8.3854,8.393,478736.0418
2014-05-16 11:10:00,21.94,21.97,21.93,21.94,207175.10097410312,8.3892,8.4007,8.3854,8.3892,207175.101
2014-05-16 11:15:00,21.94,21.99,21.94,21.98,441910.1924447612,8.3892,8.4083,8.3892,8.4045,441910.1924
2014-05-16 11:20:00,21.98,21.99,21.96,21.99,349014.0175813733,8.4045,8.4083,8.3969,8.4083,349014.0176
2014-05-16 11:25:00,21.99,22.08,21.98,22.03,751247.3271560941,8.4083,8.4428,8.4045,8.4236,751247.3272
2014-05-16 11:30:00,22.03,22.08,22.03,22.06,736754.5735329057,8.4236,8.4428,8.4236,8.4351,736754.5735
2014-05-16 11:35:00,22.06,22.06,22.03,22.04,312900.9265858874,8.4351,8.4351,8.4236,8.4275,312900.9266
2014-05-16 11:40:00,22.04,22.04,21.98,21.98,414350.20194820623,8.4275,8.4275,8.4045,8.4045,414350.2019
2014-05-16 11:45:00,21.98,21.98,21.95,21.98,708481.8246614398,8.4045,8.4045,8.393,8.4045,708481.8247
2014-05-16 11:50:00,21.97,22.01,21.97,21.99,302922.3093371347,8.4007,8.416,8.4007,8.4083,302922.3093
2014-05-16 11:55:00,21.99,22.05,21.99,22.04,265383.70159182703,8.4083,8.4313,8.4083,8.4275,265383.7016
2014-05-16 12:00:00,22.04,22.08,22.03,22.08,363506.7712045616,8.4275,8.4428,8.4236,8.4428,363506.7712
2014-05-16 12:05:00,22.08,22.09,22.08,22.08,349489.18983131385,8.4428,8.4466,8.4428,8.4428,349489.1898
2014-05-16 12:10:00,22.08,22.08,22.05,22.05,350439.53433119506,8.4428,8.4428,8.4313,8.4313,350439.5343
2014-05-16 12:15:00,22.05,22.05,22.03,22.03,223806.12972202423,8.4313,8.4313,8.4236,8.4236,223806.1297
2014-05-16 12:20:00,22.03,22.07,22.03,22.06,195295.79472558803,8.4236,8.4389,8.4236,8.4351,195295.7947
2014-05-16 12:25:00,22.06,22.06,22.0,22.01,178189.59372772631,8.4351,8.4351,8.4122,8.416,178189.5937
2014-05-16 12:30:00,22.01,22.03,22.0,22.02,135661.6773580423,8.416,8.4236,8.4122,8.4198,135661.6774
2014-05-16 12:35:00,22.03,22.06,22.03,22.03,427417.4388215728,8.4236,8.4351,8.4236,8.4236,427417.4388
2014-05-16 12:40:00,22.03,22.03,21.98,22.0,336897.12520788785,8.4236,8.4236,8.4045,8.4122,336897.1252
2014-05-16 12:45:00,22.0,22.0,21.95,21.97,277738.18009028275,8.4122,8.4122,8.393,8.4007,277738.1801
2014-05-16 12:50:00,21.97,21.98,21.93,21.94,258731.2900926586,8.4007,8.4045,8.3854,8.3892,258731.2901
2014-05-16 12:55:00,21.94,21.94,21.92,21.92,238061.2972202424,8.3892,8.3892,8.3816,8.3816,238061.2972
2014-05-16 13:00:00,21.93,21.93,21.89,21.9,168923.73485388453,8.3854,8.3854,8.3701,8.3739,168923.7349
2014-05-16 13:05:00,21.9,21.92,21.9,21.92,247564.7422190544,8.3739,8.3816,8.3739,8.3816,247564.7422
2014-05-16 13:10:00,21.92,21.93,21.9,21.92,102162.03373722977,8.3816,8.3854,8.3739,8.3816,102162.0337
2014-05-16 13:15:00,21.92,21.93,21.92,21.92,117129.95961035875,8.3816,8.3854,8.3816,8.3816,117129.9596
2014-05-16 13:20:00,21.92,21.93,21.9,21.93,408410.5488239487,8.3816,8.3854,8.3739,8.3854,408410.5488
2014-05-16 13:25:00,21.93,21.93,21.9,21.91,161320.9788548349,8.3854,8.3854,8.3739,8.3778,161320.9789
2014-05-16 13:30:00,21.91,21.92,21.89,21.91,144214.77785697317,8.3778,8.3816,8.3701,8.3778,144214.7779
2014-05-16 13:35:00,21.92,21.92,21.9,21.9,258731.2900926586,8.3816,8.3816,8.3739,8.3739,258731.2901
2014-05-16 13:40:00,21.9,21.93,21.9,21.91,378474.6970776907,8.3739,8.3854,8.3739,8.3778,378474.6971
2014-05-16 13:45:00,21.91,21.92,21.9,21.92,156806.84248039915,8.3778,8.3816,8.3739,8.3816,156806.8425
2014-05-16 13:50:00,21.92,21.92,21.9,21.9,551437.3960560703,8.3816,8.3816,8.3739,8.3739,551437.3961
2014-05-16 13:55:00,21.9,21.91,21.86,21.87,443098.1230696127,8.3739,8.3778,8.3586,8.3625,443098.1231
2014-05-16 14:00:00,21.87,21.87,21.84,21.86,193632.6918507959,8.3625,8.3625,8.351,8.3586,193632.6919
2014-05-16 14:05:00,21.86,21.86,21.82,21.82,280826.79971489665,8.3586,8.3586,8.3433,8.3433,280826.7997
2014-05-16 14:10:00,21.83,21.83,21.79,21.8,196958.8976003801,8.3472,8.3472,8.3319,8.3357,196958.8976
2014-05-16 14:15:00,21.81,21.87,21.8,21.84,199572.34497505345,8.3395,8.3625,8.3357,8.351,199572.345
2014-05-16 14:20:00,21.84,21.84,21.83,21.83,102162.03373722977,8.351,8.351,8.3472,8.3472,102162.0337
2014-05-16 14:25:00,21.83,21.84,21.8,21.81,212164.40959847943,8.3472,8.351,8.3357,8.3395,212164.4096
2014-05-16 14:30:00,21.81,21.83,21.81,21.83,69850.3207412687,8.3395,8.3472,8.3395,8.3472,69850.3207
2014-05-16 14:35:00,21.83,21.84,21.81,21.82,215490.61534806367,8.3472,8.351,8.3395,8.3433,215490.6153
2014-05-16 14:40:00,21.82,21.86,21.82,21.85,188168.21097647896,8.3433,8.3586,8.3433,8.3548,188168.211
2014-05-16 14:45:00,21.85,21.88,21.85,21.86,210263.72059871705,8.3548,8.3663,8.3548,8.3586,210263.7206
2014-05-16 14:50:00,21.86,21.87,21.85,21.86,353290.56783083867,8.3586,8.3625,8.3548,8.3586,353290.5678
2014-05-16 14:55:00,21.86,21.89,21.84,21.87,473509.1470658114,8.3586,8.3701,8.351,8.3625,473509.1471
2014-05-16 15:00:00,21.87,21.89,21.86,21.87,365882.6324542647,8.3625,8.3701,8.3586,8.3625,365882.6325
2014-05-16 15:05:00,21.87,21.89,21.85,21.88,330482.2998336897,8.3625,8.3701,8.3548,8.3663,330482.2998
2014-05-16 15:10:00,21.88,21.9,21.87,21.89,366832.9769541459,8.3663,8.3739,8.3625,8.3701,366832.977
2014-05-16 15:15:00,21.89,21.9,21.87,21.89,287954.3834640057,8.3701,8.3739,8.3625,8.3701,287954.3835
2014-05-16 15:20:00,21.89,21.9,21.88,21.89,230696.12734616292,8.3701,8.3739,8.3663,8.3701,230696.1273
2014-05-16 15:25:00,21.89,21.9,21.87,21.9,208125.44547398432,8.3701,8.3739,8.3625,8.3739,208125.4455
2014-05-16 15:30:00,21.9,21.91,21.89,21.9,300308.8619624614,8.3739,8.3778,8.3701,8.3739,300308.862
2014-05-16 15:35:00,21.9,21.92,21.89,21.9,643383.2264195771,8.3739,8.3816,8.3701,8.3739,643383.2264
2014-05-16 15:40:00,21.9,21.9,21.87,21.87,676882.8700403897,8.3739,8.3739,8.3625,8.3625,676882.87
2014-05-16 15:45:00,21.87,21.89,21.87,21.88,395343.3119505821,8.3625,8.3701,8.3625,8.3663,395343.312
2014-05-16 15:50:00,21.88,21.88,21.83,21.84,1028747.9211214064,8.3663,8.3663,8.3472,8.351,1028747.9211
2014-05-16 15:55:00,21.84,21.88,21.83,21.87,1826562.12877168,8.351,8.3663,8.3472,8.3625,1826562.1288
2014-05-19 09:30:00,21.78,21.86,21.74,21.84,516987.40793537657,8.328,8.3586,8.3128,8.351,516987.4079
2014-05-19 09:35:00,21.84,21.93,21.84,21.87,572820.1473033975,8.351,8.3854,8.351,8.3625,572820.1473
2014-05-19 09:40:00,21.86,21.87,21.82,21.82,474459.4915656926,8.3586,8.3625,8.3433,8.3433,474459.4916
2014-05-19 09:45:00,21.82,21.84,21.82,21.84,483725.3504395344,8.3433,8.351,8.3433,8.351,483725.3504
2014-05-19 09:50:00,21.84,21.84,21.8,21.84,436208.125445474,8.351,8.351,8.3357,8.351,436208.1254
2014-05-19 09:55:00,21.84,21.85,21.83,21.85,261819.90971727253,8.351,8.3548,8.3472,8.3548,261819.9097
2014-05-19 10:00:00,21.85,21.87,21.78,21.84,647422.1905440722,8.3548,8.3625,8.328,8.351,647422.1905
2014-05-19 10:05:00,21.84,21.85,21.79,21.85,247089.5699691138,8.351,8.3548,8.3319,8.3548,247089.57
2014-05-19 10:10:00,21.85,21.89,21.84,21.88,190306.4861012117,8.3548,8.3701,8.351,8.3663,190306.4861
2014-05-19 10:15:00,21.88,21.9,21.87,21.9,162271.3233547161,8.3663,8.3739,8.3625,8.3739,162271.3234
2014-05-19 10:20:00,21.9,21.91,21.89,21.89,122594.4404846757,8.3739,8.3778,8.3701,8.3701,122594.4405
2014-05-19 10:25:00,21.89,21.93,21.88,21.91,189593.7277263008,8.3701,8.3854,8.3663,8.3778,189593.7277
2014-05-19 10:30:00,21.91,21.93,21.88,21.88,213114.75409836063,8.3778,8.3854,8.3663,8.3663,213114.7541
2014-05-19 10:35:00,21.89,21.91,21.88,21.88,129246.85198384414,8.3701,8.3778,8.3663,8.3663,129246.852
2014-05-19 10:40:00,21.88,21.92,21.87,21.92,107151.34236160608,8.3663,8.3816,8.3625,8.3816,107151.3424
2014-05-19 10:45:00,21.92,21.95,21.9,21.94,242100.26134473743,8.3816,8.393,8.3739,8.3892,242100.2613
2014-05-19 10:50:00,21.93,21.96,21.93,21.95,278688.524590164,8.3854,8.3969,8.3854,8.393,278688.5246
2014-05-19 10:55:00,21.95,21.97,21.95,21.96,194345.4502257068,8.393,8.4007,8.393,8.3969,194345.4502
2014-05-19 11:00:00,21.95,21.99,21.95,21.99,172962.69897837966,8.393,8.4083,8.393,8.4083,172962.699
2014-05-19 11:05:00,21.99,22.01,21.98,22.01,376574.0080779283,8.4083,8.416,8.4045,8.416,376574.0081
2014-05-19 11:10:00,22.02,22.06,22.02,22.04,357091.9458303635,8.4198,8.4351,8.4198,8.4275,357091.9458
2014-05-19 11:15:00,22.05,22.07,22.05,22.05,286291.2805892136,8.4313,8.4389,8.4313,8.4313,286291.2806
2014-05-19 11:20:00,22.06,22.08,22.05,22.08,296507.48396293656,8.4351,8.4428,8.4313,8.4428,296507.484
2014-05-19 11:25:00,22.08,22.08,22.05,22.06,285578.5222143027,8.4428,8.4428,8.4313,8.4351,285578.5222
2014-05-19 11:30:00,22.06,22.07,22.04,22.05,181753.3856022808,8.4351,8.4389,8.4275,8.4313,181753.3856
2014-05-19 11:35:00,22.05,22.05,22.03,22.03,130672.36873366596,8.4313,8.4313,8.4236,8.4236,130672.3687
2014-05-19 11:40:00,22.03,22.04,22.02,22.03,231884.0579710145,8.4236,8.4275,8.4198,8.4236,231884.058
2014-05-19 11:45:00,22.03,22.03,22.01,22.01,132810.64385839866,8.4236,8.4236,8.416,8.416,132810.6439
2014-05-19 11:50:00,22.01,22.05,22.01,22.04,280826.79971489665,8.416,8.4313,8.416,8.4275,280826.7997
2014-05-19 11:55:00,22.04,22.06,22.04,22.06,380375.3860774531,8.4275,8.4351,8.4275,8.4351,380375.3861
2014-05-19 12:00:00,22.06,22.06,22.04,22.05,82204.79923972441,8.4351,8.4351,8.4275,8.4313,82204.7992
2014-05-19 12:05:00,22.05,22.06,22.03,22.06,397956.7593252554,8.4313,8.4351,8.4236,8.4351,397956.7593
2014-05-19 12:10:00,22.06,22.06,22.04,22.04,529341.8864338322,8.4351,8.4351,8.4275,8.4275,529341.8864
2014-05-19 12:15:00,22.04,22.04,22.02,22.02,319078.16583511524,8.4275,8.4275,8.4198,8.4198,319078.1658
2014-05-19 12:20:00,22.03,22.04,22.02,22.03,106913.7562366358,8.4236,8.4275,8.4198,8.4236,106913.7562
2014-05-19 12:25:00,22.03,22.03,22.03,22.03,86481.34948918983,8.4236,8.4236,8.4236,8.4236,86481.3495
2014-05-19 12:30:00,22.03,22.03,22.02,22.02,84343.07436445712,8.4236,8.4236,8.4198,8.4198,84343.0744
2014-05-19 12:35:00,22.02,22.03,22.02,22.03,84580.66048942742,8.4198,8.4236,8.4198,8.4236,84580.6605
2014-05-19 12:40:00,22.03,22.03,21.98,21.98,147303.39748158708,8.4236,8.4236,8.4045,8.4045,147303.3975
2014-05-19 12:45:00,21.98,21.99,21.97,21.98,104775.48111190306,8.4045,8.4083,8.4007,8.4045,104775.4811
2014-05-19 12:50:00,21.98,21.99,21.97,21.98,120218.57923497268,8.4045,8.4083,8.4007,8.4045,120218.5792
2014-05-19 12:55:00,21.99,22.0,21.98,21.99,81016.86861487289,8.4083,8.4122,8.4045,8.4083,81016.8686
2014-05-19 13:00:00,21.99,22.0,21.98,22.0,53694.4642432882,8.4083,8.4122,8.4045,8.4122,53694.4642
2014-05-19 13:05:00,22.0,22.01,22.0,22.0,54407.2226181991,8.4122,8.416,8.4122,8.4122,54407.2226
2014-05-19 13:10:00,22.0,22.03,22.0,22.01,142314.08885721074,8.4122,8.4236,8.4122,8.416,142314.0889
2014-05-19 13:15:00,22.01,22.02,22.0,22.0,118793.06248515088,8.416,8.4198,8.4122,8.4122,118793.0625
2014-05-19 13:20:00,22.0,22.01,22.0,22.01,52268.94749346638,8.4122,8.416,8.4122,8.416,52268.9475
2014-05-19 13:25:00,22.0,22.01,21.99,22.0,108814.4452363982,8.4122,8.416,8.4083,8.4122,108814.4452
2014-05-19 13:30:00,22.0,22.0,22.0,22.0,76502.73224043717,8.4122,8.4122,8.4122,8.4122,76502.7322
2014-05-19 13:35:00,22.0,22.0,21.99,21.99,103825.13661202186,8.4122,8.4122,8.4083,8.4083,103825.1366
2014-05-19 13:40:00,22.0,22.01,21.98,22.0,134711.3328581611,8.4122,8.416,8.4045,8.4122,134711.3329
2014-05-19 13:45:00,22.0,22.01,22.0,22.0,86243.76336421953,8.4122,8.416,8.4122,8.4122,86243.7634
2014-05-19 13:50:00,22.0,22.0,21.98,21.99,100498.93086243764,8.4122,8.4122,8.4045,8.4083,100498.9309
2014-05-19 13:55:00,21.99,22.0,21.99,22.0,65573.77049180328,8.4083,8.4122,8.4083,8.4122,65573.7705
2014-05-19 14:00:00,22.0,22.02,22.0,22.01,94084.10548823948,8.4122,8.4198,8.4122,8.416,94084.1055
2014-05-19 14:05:00,22.01,22.01,21.99,21.99,49655.50011879306,8.416,8.416,8.4083,8.4083,49655.5001
2014-05-19 14:10:00,21.99,22.0,21.98,22.0,90520.31361368496,8.4083,8.4122,8.4045,8.4122,90520.3136
2014-05-19 14:15:00,22.0,22.01,21.99,21.99,122119.2682347351,8.4122,8.416,8.4083,8.4083,122119.2682
2014-05-19 14:20:00,21.99,22.02,21.99,22.02,141601.33048229985,8.4083,8.4198,8.4083,8.4198,141601.3305
2014-05-19 14:25:00,22.02,22.02,22.0,22.01,131860.29935851746,8.4198,8.4198,8.4122,8.416,131860.2994
2014-05-19 14:30:00,22.01,22.01,22.0,22.0,137324.7802328344,8.416,8.416,8.4122,8.4122,137324.7802
2014-05-19 14:35:00,22.0,22.01,21.99,22.0,136374.4357329532,8.4122,8.416,8.4083,8.4122,136374.4357
2014-05-19 14:40:00,22.0,22.01,21.99,22.0,149204.08648134948,8.4122,8.416,8.4083,8.4122,149204.0865
2014-05-19 14:45:00,22.0,22.02,22.0,22.01,136612.0218579235,8.4122,8.4198,8.4122,8.416,136612.0219
2014-05-19 14:50:00,22.01,22.02,22.01,22.01,104537.89498693276,8.416,8.4198,8.416,8.416,104537.895
2014-05-19 14:55:00,22.01,22.01,21.99,22.01,174388.21572820147,8.416,8.416,8.4083,8.416,174388.2157
2014-05-19 15:00:00,22.01,22.01,22.0,22.0,106200.99786172489,8.416,8.416,8.4122,8.4122,106200.9979
2014-05-19 15:05:00,22.0,22.01,22.0,22.0,178189.59372772631,8.4122,8.416,8.4122,8.4122,178189.5937
2014-05-19 15:10:00,22.0,22.01,21.99,21.99,93133.76098835828,8.4122,8.416,8.4083,8.4083,93133.761
2014-05-19 15:15:00,21.99,22.0,21.98,22.0,308386.79021145165,8.4083,8.4122,8.4045,8.4122,308386.7902
2014-05-19 15:20:00,21.99,22.0,21.99,22.0,188168.21097647896,8.4083,8.4122,8.4083,8.4122,188168.211
2014-05-19 15:25:00,22.0,22.0,22.0,22.0,73889.28486576384,8.4122,8.4122,8.4122,8.4122,73889.2849
2014-05-19 15:30:00,22.0,22.01,22.0,22.0,153718.22285578522,8.4122,8.416,8.4122,8.4122,153718.2229
2014-05-19 15:35:00,22.01,22.01,22.0,22.01,291280.5892135899,8.416,8.416,8.4122,8.416,291280.5892
2014-05-19 15:40:00,22.01,22.04,22.01,22.03,427417.4388215728,8.416,8.4275,8.416,8.4236,427417.4388
2014-05-19 15:45:00,22.03,22.04,22.0,22.01,469470.1829413162,8.4236,8.4275,8.4122,8.416,469470.1829
2014-05-19 15:50:00,22.01,22.03,22.0,22.03,658351.1522927061,8.416,8.4236,8.4122,8.4236,658351.1523
2014-05-19 15:55:00,22.03,22.06,22.02,22.02,813257.3057733428,8.4236,8.4351,8.4198,8.4198,813257.3058
2014-05-20 09:30:00,21.97,21.97,21.87,21.87,606557.3770491803,8.4007,8.4007,8.3625,8.3625,606557.377
2014-05-20 09:35:00,21.87,21.95,21.86,21.9,246376.8115942029,8.3625,8.393,8.3586,8.3739,246376.8116
2014-05-20 09:40:00,21.9,21.92,21.85,21.86,246851.9838441435,8.3739,8.3816,8.3548,8.3586,246851.9838
2014-05-20 09:45:00,21.87,21.87,21.81,21.81,196958.8976003801,8.3625,8.3625,8.3395,8.3395,196958.8976
2014-05-20 09:50:00,21.81,21.86,21.79,21.8,273461.6298408173,8.3395,8.3586,8.3319,8.3357,273461.6298
2014-05-20 09:55:00,21.8,21.83,21.76,21.83,240199.57234497505,8.3357,8.3472,8.3204,8.3472,240199.5723
2014-05-20 10:00:00,21.83,21.84,21.77,21.81,215490.61534806367,8.3472,8.351,8.3242,8.3395,215490.6153
2014-05-20 10:05:00,21.81,21.82,21.78,21.79,142551.67498218105,8.3395,8.3433,8.328,8.3319,142551.675
2014-05-20 10:10:00,21.79,21.81,21.79,21.8,231408.8857210739,8.3319,8.3395,8.3319,8.3357,231408.8857
2014-05-20 10:15:00,21.8,21.81,21.77,21.77,270135.42409123306,8.3357,8.3395,8.3242,8.3242,270135.4241
2014-05-20 10:20:00,21.77,21.8,21.77,21.78,129246.85198384414,8.3242,8.3357,8.3242,8.328,129246.852
2014-05-20 10:25:00,21.78,21.78,21.74,21.75,267284.39059158944,8.328,8.328,8.3128,8.3166,267284.3906
2014-05-20 10:30:00,21.75,21.82,21.75,21.82,168923.73485388453,8.3166,8.3433,8.3166,8.3433,168923.7349
2014-05-20 10:35:00,21.81,21.85,21.81,21.82,183654.07460204329,8.3395,8.3548,8.3395,8.3433,183654.0746
2014-05-20 10:40:00,21.82,21.86,21.81,21.86,87194.10786410073,8.3433,8.3586,8.3395,8.3586,87194.1079
2014-05-20 10:45:00,21.86,21.89,21.85,21.89,115229.27061059634,8.3586,8.3701,8.3548,8.3701,115229.2706
2014-05-20 10:50:00,21.88,21.89,21.86,21.87,86006.17723924923,8.3663,8.3701,8.3586,8.3625,86006.1772
2014-05-20 10:55:00,21.87,21.91,21.87,21.9,99786.17248752672,8.3625,8.3778,8.3625,8.3739,99786.1725
2014-05-20 11:00:00,21.9,21.91,21.89,21.9,95509.6222380613,8.3739,8.3778,8.3701,8.3739,95509.6222
2014-05-20 11:05:00,21.9,21.91,21.88,21.9,126395.81848420051,8.3739,8.3778,8.3663,8.3739,126395.8185
2014-05-20 11:10:00,21.9,21.9,21.88,21.88,175813.73247802327,8.3739,8.3739,8.3663,8.3663,175813.7325
2014-05-20 11:15:00,21.88,21.9,21.88,21.88,116179.61511047756,8.3663,8.3739,8.3663,8.3663,116179.6151
2014-05-20 11:20:00,21.89,21.9,21.88,21.9,127346.16298408172,8.3701,8.3739,8.3663,8.3739,127346.163
2014-05-20 11:25:00,21.9,21.92,21.9,21.91,133760.9883582799,8.3739,8.3816,8.3739,8.3778,133760.9884
2014-05-20 11:30:00,21.9,21.92,21.9,21.9,177714.4214777857,8.3739,8.3816,8.3739,8.3739,177714.4215
2014-05-20 11:35:00,21.9,21.92,21.9,21.91,165359.94297933002,8.3739,8.3816,8.3739,8.3778,165359.943
2014-05-20 11:40:00,21.92,21.95,21.91,21.94,347588.50083155144,8.3816,8.393,8.3778,8.3892,347588.5008
2014-05-20 11:45:00,21.94,21.97,21.94,21.96,121881.6821097648,8.3892,8.4007,8.3892,8.3969,121881.6821
2014-05-20 11:50:00,21.96,21.98,21.94,21.95,130434.78260869563,8.3969,8.4045,8.3892,8.393,130434.7826
2014-05-20 11:55:00,21.95,21.98,21.95,21.96,107626.51461154668,8.393,8.4045,8.393,8.3969,107626.5146
2014-05-20 12:00:00,21.96,21.97,21.9,21.9,98598.24186267522,8.3969,8.4007,8.3739,8.3739,98598.2419
2014-05-20 12:05:00,21.9,21.91,21.88,21.9,118555.47636018058,8.3739,8.3778,8.3663,8.3739,118555.4764
2014-05-20 12:10:00,21.9,21.9,21.84,21.85,277263.0078403421,8.3739,8.3739,8.351,8.3548,277263.0078
2014-05-20 12:15:00,21.84,21.89,21.84,21.87,122832.026609646,8.351,8.3701,8.351,8.3625,122832.0266
2014-05-20 12:20:00,21.87,21.9,21.87,21.89,66761.70111665479,8.3625,8.3739,8.3625,8.3701,66761.7011
2014-05-20 12:25:00,21.89,21.9,21.86,21.87,88382.03848895225,8.3701,8.3739,8.3586,8.3625,88382.0385
2014-05-20 12:30:00,21.87,21.87,21.85,21.86,73176.52649085294,8.3625,8.3625,8.3548,8.3586,73176.5265
2014-05-20 12:35:00,21.86,21.86,21.84,21.84,71988.59586600143,8.3586,8.3586,8.351,8.351,71988.5959
2014-05-20 12:40:00,21.84,21.86,21.82,21.86,82679.97148966501,8.351,8.3586,8.3433,8.3586,82679.9715
2014-05-20 12:45:00,21.86,21.86,21.84,21.85,82917.55761463531,8.3586,8.3586,8.351,8.3548,82917.5576
2014-05-20 12:50:00,21.85,21.86,21.85,21.85,110952.72036113092,8.3548,8.3586,8.3548,8.3548,110952.7204
2014-05-20 12:55:00,21.85,21.86,21.83,21.84,91708.24423853648,8.3548,8.3586,8.3472,8.351,91708.2442
2014-05-20 13:00:00,21.84,21.84,21.82,21.84,84105.48823948682,8.351,8.351,8.3433,8.351,84105.4882
2014-05-20 13:05:00,21.84,21.84,21.82,21.82,51793.77524352578,8.351,8.351,8.3433,8.3433,51793.7752
2014-05-20 13:10:00,21.82,21.83,21.77,21.77,127821.33523402234,8.3433,8.3472,8.3242,8.3242,127821.3352
2014-05-20 13:15:00,21.77,21.79,21.76,21.77,86006.17723924923,8.3242,8.3319,8.3204,8.3242,86006.1772
2014-05-20 13:20:00,21.77,21.78,21.76,21.78,112140.6509859824,8.3242,8.328,8.3204,8.328,112140.651
2014-05-20 13:25:00,21.77,21.8,21.76,21.8,92896.17486338798,8.3242,8.3357,8.3204,8.3357,92896.1749
2014-05-20 13:30:00,21.8,21.82,21.79,21.81,71275.83749109053,8.3357,8.3433,8.3319,8.3395,71275.8375
2014-05-20 13:35:00,21.81,21.81,21.78,21.78,59158.94511760513,8.3395,8.3395,8.328,8.328,59158.9451
2014-05-20 13:40:00,21.78,21.78,21.75,21.76,141838.91660727013,8.328,8.328,8.3166,8.3204,141838.9166
2014-05-20 13:45:00,21.76,21.77,21.74,21.76,115704.44286053696,8.3204,8.3242,8.3128,8.3204,115704.4429
2014-05-20 13:50:00,21.76,21.77,21.75,21.75,77690.66286528867,8.3204,8.3242,8.3166,8.3166,77690.6629
2014-05-20 13:55:00,21.75,21.76,21.74,21.74,87194.10786410073,8.3166,8.3204,8.3128,8.3128,87194.1079
2014-05-20 14:00:00,21.74,21.78,21.74,21.78,92183.41648847709,8.3128,8.328,8.3128,8.328,92183.4165
2014-05-20 14:05:00,21.78,21.81,21.78,21.81,118317.89023521026,8.328,8.3395,8.328,8.3395,118317.8902
2014-05-20 14:10:00,21.81,21.82,21.8,21.81,143739.60560703254,8.3395,8.3433,8.3357,8.3395,143739.6056
2014-05-20 14:15:00,21.81,21.84,21.8,21.84,198622.00047517224,8.3395,8.351,8.3357,8.351,198622.0005
2014-05-20 14:20:00,21.84,21.85,21.83,21.84,119030.64861012118,8.351,8.3548,8.3472,8.351,119030.6486
2014-05-20 14:25:00,21.84,21.85,21.83,21.84,144689.95010691375,8.351,8.3548,8.3472,8.351,144689.9501
2014-05-20 14:30:00,21.84,21.85,21.82,21.83,206462.3425991922,8.351,8.3548,8.3433,8.3472,206462.3426
2014-05-20 14:35:00,21.83,21.84,21.82,21.84,253029.2230933713,8.3472,8.351,8.3433,8.351,253029.2231
2014-05-20 14:40:00,21.84,21.86,21.84,21.85,219291.9933475885,8.351,8.3586,8.351,8.3548,219291.9933
2014-05-20 14:45:00,21.85,21.87,21.84,21.85,117605.13186029936,8.3548,8.3625,8.351,8.3548,117605.1319
2014-05-20 14:50:00,21.85,21.85,21.83,21.84,119030.64861012118,8.3548,8.3548,8.3472,8.351,119030.6486
2014-05-20 14:55:00,21.84,21.86,21.84,21.85,138987.88310762652,8.351,8.3586,8.351,8.3548,138987.8831
2014-05-20 15:00:00,21.85,21.87,21.84,21.87,130434.78260869563,8.3548,8.3625,8.351,8.3625,130434.7826
2014-05-20 15:05:00,21.87,21.89,21.86,21.87,113566.16773580424,8.3625,8.3701,8.3586,8.3625,113566.1677
2014-05-20 15:10:00,21.87,21.87,21.86,21.86,59158.94511760513,8.3625,8.3625,8.3586,8.3586,59158.9451
2014-05-20 15:15:00,21.86,21.88,21.85,21.86,167260.63197909243,8.3586,8.3663,8.3548,8.3586,167260.632
2014-05-20 15:20:00,21.86,21.86,21.84,21.84,158707.53148016156,8.3586,8.3586,8.351,8.351,158707.5315
2014-05-20 15:25:00,21.84,21.87,21.84,21.86,114516.51223568544,8.351,8.3625,8.351,8.3586,114516.5122
2014-05-20 15:30:00,21.86,21.87,21.85,21.87,93846.51936326918,8.3586,8.3625,8.3548,8.3625,93846.5194
2014-05-20 15:35:00,21.87,21.9,21.86,21.9,217153.7182228558,8.3625,8.3739,8.3586,8.3739,217153.7182
2014-05-20 15:40:00,21.9,21.9,21.88,21.89,132573.05773342837,8.3739,8.3739,8.3663,8.3701,132573.0577
2014-05-20 15:45:00,21.88,21.89,21.87,21.87,204799.2397244001,8.3663,8.3701,8.3625,8.3625,204799.2397
2014-05-20 15:50:00,21.87,21.87,21.86,21.87,269897.8379662628,8.3625,8.3625,8.3586,8.3625,269897.838
2014-05-20 15:55:00,21.87,21.88,21.84,21.87,935138.9878831076,8.3625,8.3663,8.351,8.3625,935138.9879
2014-05-21 09:30:00,21.39,21.46,21.17,21.45,4215965.787598005,8.1789,8.2057,8.0948,8.2019,4215965.7876
2014-05-21 09:35:00,21.46,21.53,21.36,21.42,1413162.271323355,8.2057,8.2325,8.1675,8.1904,1413162.2713
2014-05-21 09:40:00,21.4,21.52,21.39,21.5,1016155.8564979804,8.1827,8.2286,8.1789,8.221,1016155.8565
2014-05-21 09:45:00,21.51,21.57,21.47,21.53,1117367.5457353292,8.2248,8.2477,8.2095,8.2325,1117367.5457
2014-05-21 09:50:00,21.53,21.56,21.4,21.55,1528391.5419339512,8.2325,8.2439,8.1827,8.2401,1528391.5419
2014-05-21 09:55:00,21.55,21.55,21.4,21.49,894036.5882632454,8.2401,8.2401,8.1827,8.2172,894036.5883
2014-05-21 10:00:00,21.48,21.51,21.44,21.5,1315751.960085531,8.2133,8.2248,8.198,8.221,1315751.9601
2014-05-21 10:05:00,21.51,21.59,21.5,21.58,941316.2271323357,8.2248,8.2554,8.221,8.2516,941316.2271
2014-05-21 10:10:00,21.58,21.6,21.54,21.58,805654.5497742932,8.2516,8.2592,8.2363,8.2516,805654.5498
2014-05-21 10:15:00,21.58,21.71,21.58,21.7,1253979.5675932523,8.2516,8.3013,8.2516,8.2975,1253979.5676
2014-05-21 10:20:00,21.69,21.74,21.68,21.72,1108576.859111428,8.2936,8.3128,8.2898,8.3051,1108576.8591
2014-05-21 10:25:00,21.72,21.75,21.7,21.73,1256355.4288429555,8.3051,8.3166,8.2975,8.3089,1256355.4288
2014-05-21 10:30:00,21.73,21.79,21.73,21.74,464243.2881919696,8.3089,8.3319,8.3089,8.3128,464243.2882
2014-05-21 10:35:00,21.74,21.76,21.7,21.7,647422.1905440722,8.3128,8.3204,8.2975,8.2975,647422.1905
2014-05-21 10:40:00,21.71,21.76,21.68,21.76,436208.125445474,8.3013,8.3204,8.2898,8.3204,436208.1254
2014-05-21 10:45:00,21.76,21.79,21.74,21.74,326918.5079591352,8.3204,8.3319,8.3128,8.3128,326918.508
2014-05-21 10:50:00,21.74,21.74,21.69,21.71,671655.975291043,8.3128,8.3128,8.2936,8.3013,671655.9753
2014-05-21 10:55:00,21.72,21.73,21.69,21.7,311237.82371109526,8.3051,8.3089,8.2936,8.2975,311237.8237
2014-05-21 11:00:00,21.7,21.74,21.69,21.72,373010.21620337374,8.2975,8.3128,8.2936,8.3051,373010.2162
2014-05-21 11:05:00,21.72,21.74,21.7,21.71,218579.2349726776,8.3051,8.3128,8.2975,8.3013,218579.235
2014-05-21 11:10:00,21.71,21.75,21.7,21.74,261819.90971727253,8.3013,8.3166,8.2975,8.3128,261819.9097
2014-05-21 11:15:00,21.74,21.75,21.71,21.72,288429.5557139463,8.3128,8.3166,8.3013,8.3051,288429.5557
2014-05-21 11:20:00,21.72,21.73,21.7,21.72,396531.2425754336,8.3051,8.3089,8.2975,8.3051,396531.2426
2014-05-21 11:25:00,21.72,21.73,21.71,21.72,236160.60822047992,8.3051,8.3089,8.3013,8.3051,236160.6082
2014-05-21 11:30:00,21.72,21.76,21.71,21.73,169636.49322879544,8.3051,8.3204,8.3013,8.3089,169636.4932
2014-05-21 11:35:00,21.73,21.82,21.73,21.79,447137.0871941079,8.3089,8.3433,8.3089,8.3319,447137.0872
2014-05-21 11:40:00,21.79,21.81,21.79,21.79,340223.3309574721,8.3319,8.3395,8.3319,8.3319,340223.331
2014-05-21 11:45:00,21.79,21.81,21.79,21.81,268947.4934663816,8.3319,8.3395,8.3319,8.3395,268947.4935
2014-05-21 11:50:00,21.8,21.8,21.78,21.79,173200.28510334998,8.3357,8.3357,8.328,8.3319,173200.2851
2014-05-21 11:55:00,21.79,21.79,21.75,21.76,242100.26134473743,8.3319,8.3319,8.3166,8.3204,242100.2613
2014-05-21 12:00:00,21.76,21.76,21.71,21.72,234259.9192207175,8.3204,8.3204,8.3013,8.3051,234259.9192
2014-05-21 12:05:00,21.72,21.74,21.72,21.72,513898.7883107626,8.3051,8.3128,8.3051,8.3051,513898.7883
2014-05-21 12:10:00,21.73,21.75,21.72,21.74,241862.6752197672,8.3089,8.3166,8.3051,8.3128,241862.6752
2014-05-21 12:15:00,21.73,21.75,21.73,21.75,84105.48823948682,8.3089,8.3166,8.3089,8.3166,84105.4882
2014-05-21 12:20:00,21.75,21.75,21.74,21.74,74602.04324067474,8.3166,8.3166,8.3128,8.3128,74602.0432
2014-05-21 12:25:00,21.75,21.78,21.74,21.76,349251.6037063436,8.3166,8.328,8.3128,8.3204,349251.6037
2014-05-21 12:30:00,21.76,21.79,21.76,21.77,216916.13209788548,8.3204,8.3319,8.3204,8.3242,216916.1321
2014-05-21 12:35:00,21.78,21.78,21.76,21.76,93133.76098835828,8.328,8.328,8.3204,8.3204,93133.761
2014-05-21 12:40:00,21.76,21.77,21.75,21.76,106676.17011166547,8.3204,8.3242,8.3166,8.3204,106676.1701
2014-05-21 12:45:00,21.76,21.76,21.75,21.75,114041.33998574484,8.3204,8.3204,8.3166,8.3166,114041.34
2014-05-21 12:50:00,21.75,21.77,21.75,21.76,133285.81610833926,8.3166,8.3242,8.3166,8.3204,133285.8161
2014-05-21 12:55:00,21.76,21.76,21.75,21.75,107864.100736517,8.3204,8.3204,8.3166,8.3166,107864.1007
2014-05-21 13:00:00,21.75,21.76,21.74,21.76,174388.21572820147,8.3166,8.3204,8.3128,8.3204,174388.2157
2014-05-21 13:05:00,21.76,21.77,21.76,21.76,128058.92135899264,8.3204,8.3242,8.3204,8.3204,128058.9214
2014-05-21 13:10:00,21.77,21.77,21.76,21.77,90520.31361368496,8.3242,8.3242,8.3204,8.3242,90520.3136
2014-05-21 13:15:00,21.77,21.79,21.76,21.77,113566.16773580424,8.3242,8.3319,8.3204,8.3242,113566.1677
2014-05-21 13:20:00,21.77,21.77,21.75,21.76,108101.6868614873,8.3242,8.3242,8.3166,8.3204,108101.6869
2014-05-21 13:25:00,21.76,21.76,21.75,21.76,94559.2777381801,8.3204,8.3204,8.3166,8.3204,94559.2777
2014-05-21 13:30:00,21.76,21.76,21.75,21.76,133285.81610833926,8.3204,8.3204,8.3166,8.3204,133285.8161
2014-05-21 13:35:00,21.76,21.78,21.75,21.78,71751.00974103113,8.3204,8.328,8.3166,8.328,71751.0097
2014-05-21 13:40:00,21.77,21.79,21.77,21.79,115704.44286053696,8.3242,8.3319,8.3242,8.3319,115704.4429
2014-05-21 13:45:00,21.79,21.79,21.78,21.78,104775.48111190306,8.3319,8.3319,8.328,8.328,104775.4811
2014-05-21 13:50:00,21.78,21.8,21.78,21.79,252554.0508434308,8.328,8.3357,8.328,8.3319,252554.0508
2014-05-21 13:55:00,21.79,21.79,21.78,21.78,127346.16298408172,8.3319,8.3319,8.328,8.328,127346.163
2014-05-21 14:00:00,21.78,21.82,21.76,21.81,251128.53409360893,8.328,8.3433,8.3204,8.3395,251128.5341
2014-05-21 14:05:00,21.81,21.82,21.78,21.79,227607.50772154907,8.3395,8.3433,8.328,8.3319,227607.5077
2014-05-21 14:10:00,21.79,21.79,21.76,21.77,208838.20384889524,8.3319,8.3319,8.3204,8.3242,208838.2038
2014-05-21 14:15:00,21.78,21.78,21.76,21.78,131860.29935851746,8.328,8.328,8.3204,8.328,131860.2994
2014-05-21 14:20:00,21.77,21.78,21.76,21.77,180565.45497742933,8.3242,8.328,8.3204,8.3242,180565.455
2014-05-21 14:25:00,21.77,21.8,21.77,21.79,294369.20883820386,8.3242,8.3357,8.3242,8.3319,294369.2088
2014-05-21 14:30:00,21.79,21.8,21.78,21.8,144214.77785697317,8.3319,8.3357,8.328,8.3357,144214.7779
2014-05-21 14:35:00,21.79,21.8,21.78,21.79,108101.6868614873,8.3319,8.3357,8.328,8.3319,108101.6869
2014-05-21 14:40:00,21.79,21.8,21.78,21.79,103112.37823711096,8.3319,8.3357,8.328,8.3319,103112.3782
2014-05-21 14:45:00,21.78,21.81,21.78,21.79,171299.59610358757,8.328,8.3395,8.328,8.3319,171299.5961
2014-05-21 14:50:00,21.8,21.8,21.78,21.79,144689.95010691375,8.3357,8.3357,8.328,8.3319,144689.9501
2014-05-21 14:55:00,21.79,21.81,21.78,21.81,182941.3162271324,8.3319,8.3395,8.328,8.3395,182941.3162
2014-05-21 15:00:00,21.8,21.82,21.8,21.8,185079.59135186503,8.3357,8.3433,8.3357,8.3357,185079.5914
2014-05-21 15:05:00,21.81,21.81,21.8,21.81,230220.9550962224,8.3395,8.3395,8.3357,8.3395,230220.9551
2014-05-21 15:10:00,21.81,21.83,21.81,21.81,217391.30434782608,8.3395,8.3472,8.3395,8.3395,217391.3043
2014-05-21 15:15:00,21.81,21.83,21.81,21.81,262532.6680921834,8.3395,8.3472,8.3395,8.3395,262532.6681
2014-05-21 15:20:00,21.81,21.82,21.81,21.82,198859.58660014256,8.3395,8.3433,8.3395,8.3433,198859.5866
2014-05-21 15:25:00,21.82,21.82,21.76,21.78,931575.1960085531,8.3433,8.3433,8.3204,8.328,931575.196
2014-05-21 15:30:00,21.78,21.79,21.78,21.79,288667.14183891664,8.328,8.3319,8.328,8.3319,288667.1418
2014-05-21 15:35:00,21.79,21.8,21.79,21.8,179615.11047754812,8.3319,8.3357,8.3319,8.3357,179615.1105
2014-05-21 15:40:00,21.79,21.81,21.79,21.8,319078.16583511524,8.3319,8.3395,8.3319,8.3357,319078.1658
2014-05-21 15:45:00,21.8,21.81,21.8,21.81,480874.31693989073,8.3357,8.3395,8.3357,8.3395,480874.3169
2014-05-21 15:50:00,21.81,21.82,21.81,21.82,397956.7593252554,8.3395,8.3433,8.3395,8.3433,397956.7593
2014-05-21 15:55:00,21.82,21.84,21.82,21.83,1316939.8907103825,8.3433,8.351,8.3433,8.3472,1316939.8907
2014-05-22 09:30:00,21.88,21.91,21.76,21.76,879306.2485150867,8.3663,8.3778,8.3204,8.3204,879306.2485
2014-05-22 09:35:00,21.76,21.76,21.68,21.68,584699.4535519126,8.3204,8.3204,8.2898,8.2898,584699.4536
2014-05-22 09:40:00,21.68,21.73,21.68,21.72,387740.5559515325,8.2898,8.3089,8.2898,8.3051,387740.556
2014-05-22 09:45:00,21.72,21.76,21.72,21.75,324542.6467094322,8.3051,8.3204,8.3051,8.3166,324542.6467
2014-05-22 09:50:00,21.75,21.77,21.71,21.73,561178.4271798527,8.3166,8.3242,8.3013,8.3089,561178.4272
2014-05-22 09:55:00,21.73,21.75,21.73,21.74,200047.51722499405,8.3089,8.3166,8.3089,8.3128,200047.5172
2014-05-22 10:00:00,21.74,21.76,21.73,21.74,607270.1354240912,8.3128,8.3204,8.3089,8.3128,607270.1354
2014-05-22 10:05:00,21.73,21.75,21.72,21.74,389403.65882632456,8.3089,8.3166,8.3051,8.3128,389403.6588
2014-05-22 10:10:00,21.74,21.75,21.74,21.74,511998.09931100026,8.3128,8.3166,8.3128,8.3128,511998.0993
2014-05-22 10:15:00,21.74,21.75,21.74,21.74,208838.20384889524,8.3128,8.3166,8.3128,8.3128,208838.2038
2014-05-22 10:20:00,21.74,21.75,21.74,21.74,520551.1998099311,8.3128,8.3166,8.3128,8.3128,520551.1998
2014-05-22 10:25:00,21.74,21.76,21.74,21.74,348063.6730814921,8.3128,8.3204,8.3128,8.3128,348063.6731
2014-05-22 10:30:00,21.74,21.75,21.73,21.74,260156.8068424804,8.3128,8.3166,8.3089,8.3128,260156.8068
2014-05-22 10:35:00,21.74,21.74,21.71,21.74,420765.0273224044,8.3128,8.3128,8.3013,8.3128,420765.0273
2014-05-22 10:40:00,21.74,21.75,21.72,21.75,207412.68709907343,8.3128,8.3166,8.3051,8.3166,207412.6871
2014-05-22 10:45:00,21.74,21.76,21.72,21.75,205036.8258493704,8.3128,8.3204,8.3051,8.3166,205036.8258
2014-05-22 10:50:00,21.76,21.76,21.74,21.76,154193.39510572582,8.3204,8.3204,8.3128,8.3204,154193.3951
2014-05-22 10:55:00,21.76,21.76,21.74,21.75,168448.56260394392,8.3204,8.3204,8.3128,8.3166,168448.5626
2014-05-22 11:00:00,21.75,21.76,21.71,21.72,556426.7046804467,8.3166,8.3204,8.3013,8.3051,556426.7047
2014-05-22 11:05:00,21.72,21.73,21.71,21.72,537182.2285578522,8.3051,8.3089,8.3013,8.3051,537182.2286
2014-05-22 11:10:00,21.72,21.74,21.71,21.71,669517.7001663103,8.3051,8.3128,8.3013,8.3013,669517.7002
2014-05-22 11:15:00,21.71,21.72,21.7,21.72,267997.1489665004,8.3013,8.3051,8.2975,8.3051,267997.149
2014-05-22 11:20:00,21.72,21.73,21.71,21.71,426942.2665716322,8.3051,8.3089,8.3013,8.3013,426942.2666
2014-05-22 11:25:00,21.71,21.73,21.71,21.72,199097.17272511285,8.3013,8.3089,8.3013,8.3051,199097.1727
2014-05-22 11:30:00,21.72,21.73,21.71,21.71,354240.9123307199,8.3051,8.3089,8.3013,8.3013,354240.9123
2014-05-22 11:35:00,21.71,21.73,21.71,21.72,280351.6274649561,8.3013,8.3089,8.3013,8.3051,280351.6275
2014-05-22 11:40:00,21.72,21.73,21.72,21.72,241387.50296982657,8.3051,8.3089,8.3051,8.3051,241387.503
2014-05-22 11:45:00,21.72,21.72,21.7,21.7,159182.70373010216,8.3051,8.3051,8.2975,8.2975,159182.7037
2014-05-22 11:50:00,21.7,21.71,21.69,21.69,242813.0197196484,8.2975,8.3013,8.2936,8.2936,242813.0197
2014-05-22 11:55:00,21.69,21.7,21.69,21.69,225231.6464718461,8.2936,8.2975,8.2936,8.2936,225231.6465
2014-05-22 12:00:00,21.7,21.71,21.69,21.7,115466.85673556665,8.2975,8.3013,8.2936,8.2975,115466.8567
2014-05-22 12:05:00,21.7,21.7,21.7,21.7,109052.0313613685,8.2975,8.2975,8.2975,8.2975,109052.0314
2014-05-22 12:10:00,21.7,21.7,21.7,21.7,187930.62485150868,8.2975,8.2975,8.2975,8.2975,187930.6249
2014-05-22 12:15:00,21.7,21.7,21.69,21.7,237348.53884533144,8.2975,8.2975,8.2936,8.2975,237348.5388
2014-05-22 12:20:00,21.69,21.7,21.67,21.68,295319.55333808507,8.2936,8.2975,8.286,8.2898,295319.5533
2014-05-22 12:25:00,21.68,21.68,21.67,21.67,139225.4692325968,8.2898,8.2898,8.286,8.286,139225.4692
2014-05-22 12:30:00,21.67,21.68,21.63,21.63,299120.9313376099,8.286,8.2898,8.2707,8.2707,299120.9313
2014-05-22 12:35:00,21.63,21.66,21.62,21.63,304822.9983368971,8.2707,8.2822,8.2669,8.2707,304822.9983
2014-05-22 12:40:00,21.63,21.64,21.62,21.63,165122.3568543597,8.2707,8.2745,8.2669,8.2707,165122.3569
2014-05-22 12:45:00,21.63,21.63,21.63,21.63,232359.2302209551,8.2707,8.2707,8.2707,8.2707,232359.2302
2014-05-22 12:50:00,21.63,21.66,21.63,21.63,325492.9912093134,8.2707,8.2822,8.2707,8.2707,325492.9912
2014-05-22 12:55:00,21.63,21.63,21.63,21.63,416488.4770729389,8.2707,8.2707,8.2707,8.2707,416488.4771
2014-05-22 13:00:00,21.64,21.64,21.63,21.63,186505.10810168687,8.2745,8.2745,8.2707,8.2707,186505.1081
2014-05-22 13:05:00,21.63,21.63,21.63,21.63,108814.4452363982,8.2707,8.2707,8.2707,8.2707,108814.4452
2014-05-22 13:10:00,21.63,21.63,21.63,21.63,239011.6417201236,8.2707,8.2707,8.2707,8.2707,239011.6417
2014-05-22 13:15:00,21.63,21.63,21.63,21.63,129484.43810881444,8.2707,8.2707,8.2707,8.2707,129484.4381
2014-05-22 13:20:00,21.63,21.63,21.61,21.63,311237.82371109526,8.2707,8.2707,8.263,8.2707,311237.8237
2014-05-22 13:25:00,21.63,21.65,21.63,21.64,428367.783321454,8.2707,8.2783,8.2707,8.2745,428367.7833
2014-05-22 13:30:00,21.64,21.64,21.61,21.61,224994.0603468757,8.2745,8.2745,8.263,8.263,224994.0603
2014-05-22 13:35:00,21.61,21.63,21.61,21.63,256117.84271798527,8.263,8.2707,8.263,8.2707,256117.8427
2014-05-22 13:40:00,21.62,21.63,21.62,21.63,200522.68947493468,8.2669,8.2707,8.2669,8.2707,200522.6895
2014-05-22 13:45:00,21.63,21.64,21.63,21.63,227607.50772154907,8.2707,8.2745,8.2707,8.2707,227607.5077
2014-05-22 13:50:00,21.63,21.64,21.61,21.62,444998.8120693752,8.2707,8.2745,8.263,8.2669,444998.8121
2014-05-22 13:55:00,21.61,21.63,21.61,21.62,361606.0822047992,8.263,8.2707,8.263,8.2669,361606.0822
2014-05-22 14:00:00,21.62,21.62,21.6,21.6,375623.6635780471,8.2669,8.2669,8.2592,8.2592,375623.6636
2014-05-22 14:05:00,21.6,21.6,21.6,21.6,310287.47921121406,8.2592,8.2592,8.2592,8.2592,310287.4792
2014-05-22 14:10:00,21.6,21.6,21.58,21.59,332858.16108339274,8.2592,8.2592,8.2516,8.2554,332858.1611
2014-05-22 14:15:00,21.59,21.6,21.59,21.6,295081.9672131148,8.2554,8.2592,8.2554,8.2592,295081.9672
2014-05-22 14:20:00,21.6,21.6,21.58,21.59,173675.45735329058,8.2592,8.2592,8.2516,8.2554,173675.4574
2014-05-22 14:25:00,21.59,21.59,21.57,21.59,459253.97956759325,8.2554,8.2554,8.2477,8.2554,459253.9796
2014-05-22 14:30:00,21.59,21.59,21.58,21.58,268472.321216441,8.2554,8.2554,8.2516,8.2516,268472.3212
2014-05-22 14:35:00,21.58,21.59,21.57,21.58,409836.0655737705,8.2516,8.2554,8.2477,8.2516,409836.0656
2014-05-22 14:40:00,21.58,21.6,21.58,21.6,244951.2948443811,8.2516,8.2592,8.2516,8.2592,244951.2948
2014-05-22 14:45:00,21.6,21.6,21.58,21.6,192207.1751009741,8.2592,8.2592,8.2516,8.2592,192207.1751
2014-05-22 14:50:00,21.6,21.6,21.59,21.59,487051.5561891186,8.2592,8.2592,8.2554,8.2554,487051.5562
2014-05-22 14:55:00,21.59,21.6,21.59,21.6,272273.6992159658,8.2554,8.2592,8.2554,8.2592,272273.6992
2014-05-22 15:00:00,21.6,21.61,21.6,21.6,307198.85958660016,8.2592,8.263,8.2592,8.2592,307198.8596
2014-05-22 15:05:00,21.61,21.61,21.56,21.56,497505.34568781184,8.263,8.263,8.2439,8.2439,497505.3457
2014-05-22 15:10:00,21.56,21.57,21.55,21.57,302684.7232121644,8.2439,8.2477,8.2401,8.2477,302684.7232
2014-05-22 15:15:00,21.57,21.59,21.57,21.59,385602.28082679975,8.2477,8.2554,8.2477,8.2554,385602.2808
2014-05-22 15:20:00,21.59,21.6,21.58,21.59,246851.9838441435,8.2554,8.2592,8.2516,8.2554,246851.9838
2014-05-22 15:25:00,21.59,21.59,21.58,21.59,159895.46210501308,8.2554,8.2554,8.2516,8.2554,159895.4621
2014-05-22 15:30:00,21.58,21.59,21.56,21.56,344975.0534568781,8.2516,8.2554,8.2439,8.2439,344975.0535
2014-05-22 15:35:00,21.56,21.58,21.56,21.58,317890.2352102637,8.2439,8.2516,8.2439,8.2516,317890.2352
2014-05-22 15:40:00,21.58,21.64,21.58,21.64,804704.205274412,8.2516,8.2745,8.2516,8.2745,804704.2053
2014-05-22 15:45:00,21.64,21.67,21.64,21.67,760988.3582798765,8.2745,8.286,8.2745,8.286,760988.3583
2014-05-22 15:50:00,21.67,21.68,21.66,21.68,783083.8679021145,8.286,8.2898,8.2822,8.2898,783083.8679
2014-05-22 15:55:00,21.68,21.68,21.67,21.68,1346400.5702067,8.2898,8.2898,8.286,8.2898,1346400.5702
2014-05-23 09:30:00,21.76,21.78,21.71,21.77,924922.7845093848,8.3204,8.328,8.3013,8.3242,924922.7845
2014-05-23 09:35:00,21.77,21.84,21.71,21.77,677595.6284153005,8.3242,8.351,8.3013,8.3242,677595.6284
2014-05-23 09:40:00,21.77,21.79,21.73,21.73,264433.3570919458,8.3242,8.3319,8.3089,8.3089,264433.3571
2014-05-23 09:45:00,21.73,21.74,21.7,21.7,359705.3932050368,8.3089,8.3128,8.2975,8.2975,359705.3932
2014-05-23 09:50:00,21.7,21.71,21.68,21.7,251366.12021857925,8.2975,8.3013,8.2898,8.2975,251366.1202
2014-05-23 09:55:00,21.71,21.77,21.71,21.75,154193.39510572582,8.3013,8.3242,8.3013,8.3166,154193.3951
2014-05-23 10:00:00,21.76,21.81,21.75,21.8,148016.155856498,8.3204,8.3395,8.3166,8.3357,148016.1559
2014-05-23 10:05:00,21.81,21.81,21.76,21.77,215965.78759800427,8.3395,8.3395,8.3204,8.3242,215965.7876
2014-05-23 10:10:00,21.78,21.8,21.76,21.77,197671.65597529104,8.328,8.3357,8.3204,8.3242,197671.656
2014-05-23 10:15:00,21.78,21.78,21.74,21.74,232359.2302209551,8.328,8.328,8.3128,8.3128,232359.2302
2014-05-23 10:20:00,21.74,21.74,21.7,21.71,156331.67023045855,8.3128,8.3128,8.2975,8.3013,156331.6702
2014-05-23 10:25:00,21.71,21.73,21.71,21.73,160370.63435495368,8.3013,8.3089,8.3013,8.3089,160370.6344
2014-05-23 10:30:00,21.73,21.74,21.73,21.74,138037.53860774531,8.3089,8.3128,8.3089,8.3128,138037.5386
2014-05-23 10:35:00,21.74,21.75,21.74,21.74,212877.1679733904,8.3128,8.3166,8.3128,8.3128,212877.168
2014-05-23 10:40:00,21.74,21.75,21.74,21.74,352815.3955808981,8.3128,8.3166,8.3128,8.3128,352815.3956
2014-05-23 10:45:00,21.74,21.74,21.73,21.73,184842.00522689475,8.3128,8.3128,8.3089,8.3089,184842.0052
2014-05-23 10:50:00,21.73,21.73,21.71,21.72,106913.7562366358,8.3089,8.3089,8.3013,8.3051,106913.7562
2014-05-23 10:55:00,21.72,21.74,21.71,21.73,122119.2682347351,8.3051,8.3128,8.3013,8.3089,122119.2682
2014-05-23 11:00:00,21.73,21.74,21.7,21.71,177952.007602756,8.3089,8.3128,8.2975,8.3013,177952.0076
2014-05-23 11:05:00,21.71,21.72,21.7,21.7,146590.6391066762,8.3013,8.3051,8.2975,8.2975,146590.6391
2014-05-23 11:10:00,21.7,21.73,21.7,21.72,188880.96935138988,8.2975,8.3089,8.2975,8.3051,188880.9694
2014-05-23 11:15:00,21.72,21.75,21.71,21.75,224281.30197196483,8.3051,8.3166,8.3013,8.3166,224281.302
2014-05-23 11:20:00,21.74,21.75,21.73,21.74,119030.64861012118,8.3128,8.3166,8.3089,8.3128,119030.6486
2014-05-23 11:25:00,21.74,21.77,21.74,21.76,111665.4787360418,8.3128,8.3242,8.3128,8.3204,111665.4787
2014-05-23 11:30:00,21.77,21.79,21.77,21.79,101686.86148728916,8.3242,8.3319,8.3242,8.3319,101686.8615
2014-05-23 11:35:00,21.79,21.8,21.79,21.79,100736.51698740794,8.3319,8.3357,8.3319,8.3319,100736.517
2014-05-23 11:40:00,21.79,21.8,21.79,21.79,88619.62461392255,8.3319,8.3357,8.3319,8.3319,88619.6246
2014-05-23 11:45:00,21.79,21.8,21.78,21.8,89807.55523877406,8.3319,8.3357,8.328,8.3357,89807.5552
2014-05-23 11:50:00,21.79,21.8,21.78,21.79,101686.86148728916,8.3319,8.3357,8.328,8.3319,101686.8615
2014-05-23 11:55:00,21.79,21.8,21.78,21.79,81729.62698978379,8.3319,8.3357,8.328,8.3319,81729.627
2014-05-23 12:00:00,21.79,21.79,21.77,21.78,91708.24423853648,8.3319,8.3319,8.3242,8.328,91708.2442
2014-05-23 12:05:00,21.78,21.79,21.77,21.77,96459.96673794252,8.328,8.3319,8.3242,8.3242,96459.9667
2014-05-23 12:10:00,21.77,21.78,21.77,21.77,49655.50011879306,8.3242,8.328,8.3242,8.3242,49655.5001
2014-05-23 12:15:00,21.77,21.79,21.77,21.79,124970.30173437872,8.3242,8.3319,8.3242,8.3319,124970.3017
2014-05-23 12:20:00,21.79,21.79,21.78,21.79,50605.84461867427,8.3319,8.3319,8.328,8.3319,50605.8446
2014-05-23 12:25:00,21.79,21.79,21.78,21.79,84343.07436445712,8.3319,8.3319,8.328,8.3319,84343.0744
2014-05-23 12:30:00,21.79,21.79,21.79,21.79,38013.77999524828,8.3319,8.3319,8.3319,8.3319,38013.78
2014-05-23 12:35:00,21.79,21.8,21.78,21.78,122832.026609646,8.3319,8.3357,8.328,8.328,122832.0266
2014-05-23 12:40:00,21.79,21.82,21.78,21.82,316939.89071038255,8.3319,8.3433,8.328,8.3433,316939.8907
2014-05-23 12:45:00,21.82,21.84,21.82,21.84,85531.00498930863,8.3433,8.351,8.3433,8.351,85531.005
2014-05-23 12:50:00,21.84,21.85,21.84,21.84,97172.7251128534,8.351,8.3548,8.351,8.351,97172.7251
2014-05-23 12:55:00,21.84,21.85,21.84,21.84,48705.15561891186,8.351,8.3548,8.351,8.351,48705.1556
2014-05-23 13:00:00,21.84,21.85,21.84,21.84,52981.705868377285,8.351,8.3548,8.351,8.351,52981.7059
2014-05-23 13:05:00,21.84,21.86,21.84,21.86,78403.42124019958,8.351,8.3586,8.351,8.3586,78403.4212
2014-05-23 13:10:00,21.86,21.86,21.83,21.84,54169.6364932288,8.3586,8.3586,8.3472,8.351,54169.6365
2014-05-23 13:15:00,21.84,21.84,21.82,21.84,96935.13898788313,8.351,8.351,8.3433,8.351,96935.139
2014-05-23 13:20:00,21.84,21.84,21.83,21.84,47042.05274411974,8.351,8.351,8.3472,8.351,47042.0527
2014-05-23 13:25:00,21.84,21.85,21.83,21.85,65573.77049180328,8.351,8.3548,8.3472,8.3548,65573.7705
2014-05-23 13:30:00,21.85,21.87,21.84,21.86,143502.01948206226,8.3548,8.3625,8.351,8.3586,143502.0195
2014-05-23 13:35:00,21.86,21.86,21.84,21.85,68424.8039914469,8.3586,8.3586,8.351,8.3548,68424.804
2014-05-23 13:40:00,21.85,21.85,21.83,21.84,151342.3616060822,8.3548,8.3548,8.3472,8.351,151342.3616
2014-05-23 13:45:00,21.84,21.84,21.82,21.83,175100.97410311238,8.351,8.351,8.3433,8.3472,175100.9741
2014-05-23 13:50:00,21.82,21.83,21.82,21.82,65336.18436683298,8.3433,8.3472,8.3433,8.3433,65336.1844
2014-05-23 13:55:00,21.82,21.83,21.82,21.82,47754.81111903065,8.3433,8.3472,8.3433,8.3433,47754.8111
2014-05-23 14:00:00,21.82,21.82,21.82,21.82,94559.2777381801,8.3433,8.3433,8.3433,8.3433,94559.2777
2014-05-23 14:05:00,21.82,21.82,21.82,21.82,45378.94986932763,8.3433,8.3433,8.3433,8.3433,45378.9499
2014-05-23 14:10:00,21.82,21.83,21.82,21.83,82917.55761463531,8.3433,8.3472,8.3433,8.3472,82917.5576
2014-05-23 14:15:00,21.83,21.84,21.82,21.84,90520.31361368496,8.3472,8.351,8.3433,8.351,90520.3136
2014-05-23 14:20:00,21.84,21.85,21.83,21.85,123069.6127346163,8.351,8.3548,8.3472,8.3548,123069.6127
2014-05-23 14:25:00,21.85,21.87,21.84,21.87,130197.19648372536,8.3548,8.3625,8.351,8.3625,130197.1965
2014-05-23 14:30:00,21.87,21.87,21.86,21.87,114278.92611071514,8.3625,8.3625,8.3586,8.3625,114278.9261
2014-05-23 14:35:00,21.87,21.88,21.86,21.87,368258.4937039677,8.3625,8.3663,8.3586,8.3625,368258.4937
2014-05-23 14:40:00,21.87,21.88,21.86,21.87,349726.77595628414,8.3625,8.3663,8.3586,8.3625,349726.776
2014-05-23 14:45:00,21.87,21.88,21.87,21.88,139938.22760750772,8.3625,8.3663,8.3625,8.3663,139938.2276
2014-05-23 14:50:00,21.88,21.88,21.87,21.87,88857.21073889286,8.3663,8.3663,8.3625,8.3625,88857.2107
2014-05-23 14:55:00,21.87,21.88,21.87,21.88,98360.65573770492,8.3625,8.3663,8.3625,8.3663,98360.6557
2014-05-23 15:00:00,21.88,21.88,21.88,21.88,44428.60536944643,8.3663,8.3663,8.3663,8.3663,44428.6054
2014-05-23 15:05:00,21.88,21.89,21.88,21.89,196958.8976003801,8.3663,8.3701,8.3663,8.3701,196958.8976
2014-05-23 15:10:00,21.89,21.9,21.88,21.9,196246.13922546923,8.3701,8.3739,8.3663,8.3739,196246.1392
2014-05-23 15:15:00,21.9,21.9,21.88,21.89,162271.3233547161,8.3739,8.3739,8.3663,8.3701,162271.3234
2014-05-23 15:20:00,21.89,21.89,21.87,21.89,130434.78260869563,8.3701,8.3701,8.3625,8.3701,130434.7826
2014-05-23 15:25:00,21.89,21.9,21.89,21.9,101686.86148728916,8.3701,8.3739,8.3701,8.3739,101686.8615
2014-05-23 15:30:00,21.9,21.9,21.89,21.9,191019.2444761226,8.3739,8.3739,8.3701,8.3739,191019.2445
2014-05-23 15:35:00,21.9,21.9,21.89,21.9,122832.026609646,8.3739,8.3739,8.3701,8.3739,122832.0266
2014-05-23 15:40:00,21.9,21.9,21.88,21.88,330719.88595866004,8.3739,8.3739,8.3663,8.3663,330719.886
2014-05-23 15:45:00,21.89,21.89,21.88,21.89,404371.5846994536,8.3701,8.3701,8.3663,8.3701,404371.5847
2014-05-23 15:50:00,21.89,21.9,21.89,21.89,426229.5081967213,8.3701,8.3739,8.3701,8.3701,426229.5082
2014-05-23 15:55:00,21.89,21.9,21.88,21.9,831076.2651461154,8.3701,8.3739,8.3663,8.3739,831076.2651
2014-05-27 09:30:00,22.02,22.02,21.94,21.98,503444.99881206936,8.4198,8.4198,8.3892,8.4045,503444.9988
2014-05-27 09:35:00,21.99,21.99,21.92,21.95,293656.45046329295,8.4083,8.4083,8.3816,8.393,293656.4505
2014-05-27 09:40:00,21.95,21.98,21.95,21.98,208363.03159895464,8.393,8.4045,8.393,8.4045,208363.0316
2014-05-27 09:45:00,21.98,22.01,21.97,22.0,290805.41696364933,8.4045,8.416,8.4007,8.4122,290805.417
2014-05-27 09:50:00,22.0,22.0,21.94,21.95,434307.4364457116,8.4122,8.4122,8.3892,8.393,434307.4364
2014-05-27 09:55:00,21.95,21.97,21.94,21.96,415538.1325730577,8.393,8.4007,8.3892,8.3969,415538.1326
2014-05-27 10:00:00,21.97,21.98,21.96,21.98,239249.22784509385,8.4007,8.4045,8.3969,8.4045,239249.2278
2014-05-27 10:05:00,21.98,21.99,21.97,21.98,200522.68947493468,8.4045,8.4083,8.4007,8.4045,200522.6895
2014-05-27 10:10:00,21.98,22.0,21.96,22.0,287241.6250890948,8.4045,8.4122,8.3969,8.4122,287241.6251
2014-05-27 10:15:00,22.0,22.02,21.98,22.0,311000.237586125,8.4122,8.4198,8.4045,8.4122,311000.2376
2014-05-27 10:20:00,22.0,22.0,21.95,21.95,302447.13708719413,8.4122,8.4122,8.393,8.393,302447.1371
2014-05-27 10:25:00,21.95,21.98,21.95,21.98,203373.7229745783,8.393,8.4045,8.393,8.4045,203373.723
2014-05-27 10:30:00,21.98,22.0,21.97,21.99,153718.22285578522,8.4045,8.4122,8.4007,8.4083,153718.2229
2014-05-27 10:35:00,21.99,21.99,21.95,21.96,141601.33048229985,8.4083,8.4083,8.393,8.3969,141601.3305
2014-05-27 10:40:00,21.96,21.97,21.95,21.97,367070.56307911617,8.3969,8.4007,8.393,8.4007,367070.5631
2014-05-27 10:45:00,21.97,21.99,21.93,21.96,422665.7163221668,8.4007,8.4083,8.3854,8.3969,422665.7163
2014-05-27 10:50:00,21.95,21.96,21.95,21.95,107151.34236160608,8.393,8.3969,8.393,8.393,107151.3424
2014-05-27 10:55:00,21.95,21.95,21.93,21.95,126158.23235923024,8.393,8.393,8.3854,8.393,126158.2324
2014-05-27 11:00:00,21.95,21.97,21.94,21.97,154906.15348063674,8.393,8.4007,8.3892,8.4007,154906.1535
2014-05-27 11:05:00,21.97,21.97,21.95,21.96,183178.90235210265,8.4007,8.4007,8.393,8.3969,183178.9024
2014-05-27 11:10:00,21.96,21.98,21.96,21.98,330007.1275837491,8.3969,8.4045,8.3969,8.4045,330007.1276
2014-05-27 11:15:00,21.98,21.98,21.94,21.95,140413.39985744833,8.4045,8.4045,8.3892,8.393,140413.3999
2014-05-27 11:20:00,21.95,21.95,21.91,21.93,173200.28510334998,8.393,8.393,8.3778,8.3854,173200.2851
2014-05-27 11:25:00,21.93,21.93,21.9,21.93,355666.4290805417,8.3854,8.3854,8.3739,8.3854,355666.4291
2014-05-27 11:30:00,21.93,21.94,21.91,21.93,169398.90710382513,8.3854,8.3892,8.3778,8.3854,169398.9071
2014-05-27 11:35:00,21.92,21.96,21.92,21.95,179615.11047754812,8.3816,8.3969,8.3816,8.393,179615.1105
2014-05-27 11:40:00,21.95,21.96,21.91,21.91,178902.3521026372,8.393,8.3969,8.3778,8.3778,178902.3521
2014-05-27 11:45:00,21.91,21.94,21.9,21.94,353528.153955809,8.3778,8.3892,8.3739,8.3892,353528.154
2014-05-27 11:50:00,21.94,21.94,21.92,21.93,137087.1941078641,8.3892,8.3892,8.3816,8.3854,137087.1941
2014-05-27 11:55:00,21.93,21.94,21.92,21.92,99786.17248752672,8.3854,8.3892,8.3816,8.3816,99786.1725
2014-05-27 12:00:00,21.92,21.92,21.91,21.91,110715.1342361606,8.3816,8.3816,8.3778,8.3778,110715.1342
2014-05-27 12:05:00,21.91,21.92,21.91,21.92,118793.06248515088,8.3778,8.3816,8.3778,8.3816,118793.0625
2014-05-27 12:10:00,21.92,21.93,21.92,21.93,210976.478973628,8.3816,8.3854,8.3816,8.3854,210976.479
2014-05-27 12:15:00,21.92,21.94,21.92,21.92,121168.92373485387,8.3816,8.3892,8.3816,8.3816,121168.9237
2014-05-27 12:20:00,21.92,21.92,21.9,21.9,166785.45972915183,8.3816,8.3816,8.3739,8.3739,166785.4597
2014-05-27 12:25:00,21.9,21.91,21.89,21.91,162984.08172962698,8.3739,8.3778,8.3701,8.3778,162984.0817
2014-05-27 12:30:00,21.91,21.93,21.91,21.93,152292.7061059634,8.3778,8.3854,8.3778,8.3854,152292.7061
2014-05-27 12:35:00,21.93,21.94,21.92,21.94,90520.31361368496,8.3854,8.3892,8.3816,8.3892,90520.3136
2014-05-27 12:40:00,21.94,21.94,21.92,21.94,211926.8234735092,8.3892,8.3892,8.3816,8.3892,211926.8235
2014-05-27 12:45:00,21.94,21.95,21.93,21.95,137562.3663578047,8.3892,8.393,8.3854,8.393,137562.3664
2014-05-27 12:50:00,21.95,21.95,21.93,21.93,222380.6129722024,8.393,8.393,8.3854,8.3854,222380.613
2014-05-27 12:55:00,21.92,21.94,21.92,21.93,61772.39249227845,8.3816,8.3892,8.3816,8.3854,61772.3925
2014-05-27 13:00:00,21.93,21.93,21.91,21.91,62247.56474221905,8.3854,8.3854,8.3778,8.3778,62247.5647
2014-05-27 13:05:00,21.91,21.91,21.9,21.9,168686.14872891424,8.3778,8.3778,8.3739,8.3739,168686.1487
2014-05-27 13:10:00,21.9,21.9,21.89,21.89,79591.35186505108,8.3739,8.3739,8.3701,8.3701,79591.3519
2014-05-27 13:15:00,21.89,21.89,21.88,21.88,140413.39985744833,8.3701,8.3701,8.3663,8.3663,140413.3999
2014-05-27 13:20:00,21.89,21.89,21.87,21.88,190544.072226182,8.3701,8.3701,8.3625,8.3663,190544.0722
2014-05-27 13:25:00,21.87,21.88,21.85,21.86,278213.3523402233,8.3625,8.3663,8.3548,8.3586,278213.3523
2014-05-27 13:30:00,21.86,21.86,21.84,21.84,248752.67284390592,8.3586,8.3586,8.351,8.351,248752.6728
2014-05-27 13:35:00,21.84,21.85,21.84,21.84,140888.57210738893,8.351,8.3548,8.351,8.351,140888.5721
2014-05-27 13:40:00,21.84,21.84,21.82,21.83,240674.74459491565,8.351,8.351,8.3433,8.3472,240674.7446
2014-05-27 13:45:00,21.83,21.84,21.83,21.84,108814.4452363982,8.3472,8.351,8.3472,8.351,108814.4452
2014-05-27 13:50:00,21.83,21.84,21.82,21.83,175576.146353053,8.3472,8.351,8.3433,8.3472,175576.1464
2014-05-27 13:55:00,21.82,21.83,21.81,21.81,229508.19672131148,8.3433,8.3472,8.3395,8.3395,229508.1967
2014-05-27 14:00:00,21.82,21.82,21.79,21.79,306010.92896174866,8.3433,8.3433,8.3319,8.3319,306010.929
2014-05-27 14:05:00,21.79,21.84,21.79,21.84,532192.9199334759,8.3319,8.351,8.3319,8.351,532192.9199
2014-05-27 14:10:00,21.84,21.84,21.83,21.84,155618.91185554763,8.351,8.351,8.3472,8.351,155618.9119
2014-05-27 14:15:00,21.84,21.84,21.8,21.82,227845.09384651936,8.351,8.351,8.3357,8.3433,227845.0938
2014-05-27 14:20:00,21.82,21.83,21.81,21.83,139938.22760750772,8.3433,8.3472,8.3395,8.3472,139938.2276
2014-05-27 14:25:00,21.82,21.83,21.82,21.82,174863.38797814207,8.3433,8.3472,8.3433,8.3433,174863.388
2014-05-27 14:30:00,21.82,21.82,21.8,21.82,558564.9798051794,8.3433,8.3433,8.3357,8.3433,558564.9798
2014-05-27 14:35:00,21.82,21.82,21.79,21.79,352815.3955808981,8.3433,8.3433,8.3319,8.3319,352815.3956
2014-05-27 14:40:00,21.79,21.8,21.79,21.79,135186.5051081017,8.3319,8.3357,8.3319,8.3319,135186.5051
2014-05-27 14:45:00,21.79,21.79,21.77,21.79,369446.4243288192,8.3319,8.3319,8.3242,8.3319,369446.4243
2014-05-27 14:50:00,21.79,21.82,21.79,21.81,203136.136849608,8.3319,8.3433,8.3319,8.3395,203136.1368
2014-05-27 14:55:00,21.81,21.81,21.8,21.8,129009.26585887384,8.3395,8.3395,8.3357,8.3357,129009.2659
2014-05-27 15:00:00,21.8,21.8,21.79,21.8,281301.9719648373,8.3357,8.3357,8.3319,8.3357,281301.972
2014-05-27 15:05:00,21.8,21.8,21.79,21.79,211689.23734853885,8.3357,8.3357,8.3319,8.3319,211689.2373
2014-05-27 15:10:00,21.8,21.8,21.79,21.79,177239.2492278451,8.3357,8.3357,8.3319,8.3319,177239.2492
2014-05-27 15:15:00,21.8,21.8,21.79,21.79,263245.42646709434,8.3357,8.3357,8.3319,8.3319,263245.4265
2014-05-27 15:20:00,21.79,21.79,21.77,21.77,335471.60845806607,8.3319,8.3319,8.3242,8.3242,335471.6085
2014-05-27 15:25:00,21.78,21.79,21.77,21.79,331907.81658351154,8.328,8.3319,8.3242,8.3319,331907.8166
2014-05-27 15:30:00,21.78,21.79,21.78,21.78,324067.47445949155,8.328,8.3319,8.328,8.328,324067.4745
2014-05-27 15:35:00,21.78,21.79,21.76,21.77,685435.9705393205,8.328,8.3319,8.3204,8.3242,685435.9705
2014-05-27 15:40:00,21.77,21.78,21.77,21.77,805654.5497742932,8.3242,8.328,8.3242,8.3242,805654.5498
2014-05-27 15:45:00,21.77,21.77,21.77,21.77,666191.494416726,8.3242,8.3242,8.3242,8.3242,666191.4944
2014-05-27 15:50:00,21.77,21.78,21.76,21.77,1121644.0959847944,8.3242,8.328,8.3204,8.3242,1121644.096
2014-05-27 15:55:00,21.77,21.79,21.77,21.79,1372535.0439534332,8.3242,8.3319,8.3242,8.3319,1372535.044
2014-05-28 09:30:00,21.78,21.8,21.56,21.56,1048942.7417438822,8.328,8.3357,8.2439,8.2439,1048942.7417
2014-05-28 09:35:00,21.56,21.63,21.52,21.52,823948.6813970064,8.2439,8.2707,8.2286,8.2286,823948.6814
2014-05-28 09:40:00,21.52,21.54,21.48,21.5,668804.9417913994,8.2286,8.2363,8.2133,8.221,668804.9418
2014-05-28 09:45:00,21.5,21.51,21.47,21.47,474934.6638156332,8.221,8.2248,8.2095,8.2095,474934.6638
2014-05-28 09:50:00,21.47,21.48,21.44,21.46,763839.3917795201,8.2095,8.2133,8.198,8.2057,763839.3918
2014-05-28 09:55:00,21.45,21.47,21.41,21.42,376574.0080779283,8.2019,8.2095,8.1866,8.1904,376574.0081
2014-05-28 10:00:00,21.42,21.43,21.38,21.39,493228.7954383464,8.1904,8.1942,8.1751,8.1789,493228.7954
2014-05-28 10:05:00,21.39,21.42,21.38,21.38,1126633.4046091707,8.1789,8.1904,8.1751,8.1751,1126633.4046
2014-05-28 10:10:00,21.39,21.42,21.36,21.39,1146590.6391066762,8.1789,8.1904,8.1675,8.1789,1146590.6391
2014-05-28 10:15:00,21.39,21.44,21.39,21.42,563554.2884295557,8.1789,8.198,8.1789,8.1904,563554.2884
2014-05-28 10:20:00,21.42,21.44,21.41,21.44,339272.9864575909,8.1904,8.198,8.1866,8.198,339272.9865
2014-05-28 10:25:00,21.44,21.46,21.42,21.42,321454.0270848182,8.198,8.2057,8.1904,8.1904,321454.0271
2014-05-28 10:30:00,21.42,21.43,21.39,21.4,4627227.369921597,8.1904,8.1942,8.1789,8.1827,4627227.3699
2014-05-28 10:35:00,21.4,21.41,21.35,21.35,1376574.0080779283,8.1827,8.1866,8.1636,8.1636,1376574.0081
2014-05-28 10:40:00,21.35,21.36,21.32,21.35,508196.7213114754,8.1636,8.1675,8.1522,8.1636,508196.7213
2014-05-28 10:45:00,21.35,21.38,21.35,21.37,171774.76835352817,8.1636,8.1751,8.1636,8.1713,171774.7684
2014-05-28 10:50:00,21.38,21.38,21.35,21.37,244951.2948443811,8.1751,8.1751,8.1636,8.1713,244951.2948
2014-05-28 10:55:00,21.37,21.4,21.37,21.39,214777.8569731528,8.1713,8.1827,8.1713,8.1789,214777.857
2014-05-28 11:00:00,21.39,21.41,21.39,21.4,406747.4459491566,8.1789,8.1866,8.1789,8.1827,406747.4459
2014-05-28 11:05:00,21.4,21.41,21.4,21.4,229508.19672131148,8.1827,8.1866,8.1827,8.1827,229508.1967
2014-05-28 11:10:00,21.4,21.4,21.35,21.36,386077.4530767403,8.1827,8.1827,8.1636,8.1675,386077.4531
2014-05-28 11:15:00,21.36,21.37,21.35,21.36,305298.17058683775,8.1675,8.1713,8.1636,8.1675,305298.1706
2014-05-28 11:20:00,21.36,21.37,21.35,21.37,145877.88073176527,8.1675,8.1713,8.1636,8.1713,145877.8807
2014-05-28 11:25:00,21.37,21.37,21.33,21.33,252078.8785934901,8.1713,8.1713,8.156,8.156,252078.8786
2014-05-28 11:30:00,21.33,21.36,21.33,21.36,295319.55333808507,8.156,8.1675,8.156,8.1675,295319.5533
2014-05-28 11:35:00,21.36,21.41,21.36,21.4,491803.2786885246,8.1675,8.1866,8.1675,8.1827,491803.2787
2014-05-28 11:40:00,21.4,21.4,21.37,21.37,160133.04822998337,8.1827,8.1827,8.1713,8.1713,160133.0482
2014-05-28 11:45:00,21.37,21.39,21.36,21.36,221430.2684723212,8.1713,8.1789,8.1675,8.1675,221430.2685
2014-05-28 11:50:00,21.36,21.39,21.36,21.37,1541696.364932288,8.1675,8.1789,8.1675,8.1713,1541696.3649
2014-05-28 11:55:00,21.37,21.37,21.35,21.35,272748.8714659064,8.1713,8.1713,8.1636,8.1636,272748.8715
2014-05-28 12:00:00,21.35,21.36,21.33,21.33,331907.81658351154,8.1636,8.1675,8.156,8.156,331907.8166
2014-05-28 12:05:00,21.33,21.34,21.33,21.34,184129.24685198383,8.156,8.1598,8.156,8.1598,184129.2469
2014-05-28 12:10:00,21.34,21.35,21.34,21.35,244476.1225944405,8.1598,8.1636,8.1598,8.1636,244476.1226
2014-05-28 12:15:00,21.35,21.35,21.33,21.34,112853.40936089332,8.1636,8.1636,8.156,8.1598,112853.4094
2014-05-28 12:20:00,21.33,21.34,21.3,21.3,316702.3045854122,8.156,8.1598,8.1445,8.1445,316702.3046
2014-05-28 12:25:00,21.3,21.31,21.29,21.31,244476.1225944405,8.1445,8.1483,8.1407,8.1483,244476.1226
2014-05-28 12:30:00,21.31,21.31,21.3,21.3,430030.8861962461,8.1483,8.1483,8.1445,8.1445,430030.8862
2014-05-28 12:35:00,21.3,21.31,21.28,21.28,202423.3784746971,8.1445,8.1483,8.1369,8.1369,202423.3785
2014-05-28 12:40:00,21.28,21.28,21.26,21.26,484200.5226894749,8.1369,8.1369,8.1292,8.1292,484200.5227
2014-05-28 12:45:00,21.26,21.28,21.26,21.28,294369.20883820386,8.1292,8.1369,8.1292,8.1369,294369.2088
2014-05-28 12:50:00,21.28,21.29,21.28,21.28,239961.9862200048,8.1369,8.1407,8.1369,8.1369,239961.9862
2014-05-28 12:55:00,21.28,21.29,21.28,21.28,210501.30672368733,8.1369,8.1407,8.1369,8.1369,210501.3067
2014-05-28 13:00:00,21.28,21.29,21.28,21.28,269897.8379662628,8.1369,8.1407,8.1369,8.1369,269897.838
2014-05-28 13:05:00,21.29,21.31,21.28,21.31,603943.929674507,8.1407,8.1483,8.1369,8.1483,603943.9297
2014-05-28 13:10:00,21.31,21.31,21.31,21.31,212639.5818484201,8.1483,8.1483,8.1483,8.1483,212639.5818
2014-05-28 13:15:00,21.31,21.31,21.29,21.3,171774.76835352817,8.1483,8.1483,8.1407,8.1445,171774.7684
2014-05-28 13:20:00,21.3,21.3,21.29,21.29,165359.94297933002,8.1445,8.1445,8.1407,8.1407,165359.943
2014-05-28 13:25:00,21.29,21.3,21.28,21.29,195533.3808505584,8.1407,8.1445,8.1369,8.1407,195533.3809
2014-05-28 13:30:00,21.29,21.29,21.28,21.28,198859.58660014256,8.1407,8.1407,8.1369,8.1369,198859.5866
2014-05-28 13:35:00,21.28,21.29,21.28,21.29,196958.8976003801,8.1369,8.1407,8.1369,8.1407,196958.8976
2014-05-28 13:40:00,21.29,21.29,21.27,21.28,248752.67284390592,8.1407,8.1407,8.133,8.1369,248752.6728
2014-05-28 13:45:00,21.28,21.28,21.27,21.27,156806.84248039915,8.1369,8.1369,8.133,8.133,156806.8425
2014-05-28 13:50:00,21.27,21.28,21.27,21.27,272273.6992159658,8.133,8.1369,8.133,8.133,272273.6992
2014-05-28 13:55:00,21.28,21.28,21.27,21.28,106676.17011166547,8.1369,8.1369,8.133,8.1369,106676.1701
2014-05-28 14:00:00,21.28,21.28,21.27,21.27,277738.18009028275,8.1369,8.1369,8.133,8.133,277738.1801
2014-05-28 14:05:00,21.27,21.27,21.24,21.25,973152.767878356,8.133,8.133,8.1216,8.1254,973152.7679
2014-05-28 14:10:00,21.25,21.26,21.25,21.26,225231.6464718461,8.1254,8.1292,8.1254,8.1292,225231.6465
2014-05-28 14:15:00,21.25,21.26,21.24,21.25,248039.914468995,8.1254,8.1292,8.1216,8.1254,248039.9145
2014-05-28 14:20:00,21.25,21.26,21.23,21.24,595153.2430506059,8.1254,8.1292,8.1177,8.1216,595153.2431
2014-05-28 14:25:00,21.24,21.24,21.22,21.22,499643.6208125445,8.1216,8.1216,8.1139,8.1139,499643.6208
2014-05-28 14:30:00,21.22,21.22,21.2,21.21,931100.0237586126,8.1139,8.1139,8.1063,8.1101,931100.0238
2014-05-28 14:35:00,21.21,21.23,21.2,21.23,308861.9624613923,8.1101,8.1177,8.1063,8.1177,308861.9625
2014-05-28 14:40:00,21.23,21.23,21.21,21.21,344499.88120693754,8.1177,8.1177,8.1101,8.1101,344499.8812
2014-05-28 14:45:00,21.22,21.22,21.19,21.19,477072.9389403659,8.1139,8.1139,8.1024,8.1024,477072.9389
2014-05-28 14:50:00,21.19,21.2,21.17,21.18,554526.0156806842,8.1024,8.1063,8.0948,8.0986,554526.0157
2014-05-28 14:55:00,21.18,21.19,21.17,21.19,616060.8220479924,8.0986,8.1024,8.0948,8.1024,616060.822
2014-05-28 15:00:00,21.19,21.22,21.19,21.21,1056070.3254929911,8.1024,8.1139,8.1024,8.1101,1056070.3255
2014-05-28 15:05:00,21.21,21.23,21.21,21.22,311475.4098360656,8.1101,8.1177,8.1101,8.1139,311475.4098
2014-05-28 15:10:00,21.21,21.23,21.21,21.23,324542.6467094322,8.1101,8.1177,8.1101,8.1177,324542.6467
2014-05-28 15:15:00,21.23,21.23,21.22,21.22,343311.950582086,8.1177,8.1177,8.1139,8.1139,343311.9506
2014-05-28 15:20:00,21.22,21.23,21.22,21.22,494891.8983131385,8.1139,8.1177,8.1139,8.1139,494891.8983
2014-05-28 15:25:00,21.22,21.23,21.22,21.23,277263.0078403421,8.1139,8.1177,8.1139,8.1177,277263.0078
2014-05-28 15:30:00,21.23,21.25,21.23,21.23,492753.6231884058,8.1177,8.1254,8.1177,8.1177,492753.6232
2014-05-28 15:35:00,21.24,21.24,21.23,21.23,405797.1014492754,8.1216,8.1216,8.1177,8.1177,405797.1014
2014-05-28 15:40:00,21.23,21.23,21.23,21.23,420765.0273224044,8.1177,8.1177,8.1177,8.1177,420765.0273
2014-05-28 15:45:00,21.23,21.23,21.21,21.22,1069612.7346162985,8.1177,8.1177,8.1101,8.1139,1069612.7346
2014-05-28 15:50:00,21.22,21.23,21.21,21.21,1605607.032549299,8.1139,8.1177,8.1101,8.1101,1605607.0325
2014-05-28 15:55:00,21.21,21.24,21.2,21.21,1643145.6402946068,8.1101,8.1216,8.1063,8.1101,1643145.6403
2014-05-29 09:30:00,21.29,21.36,21.28,21.34,891898.3131385128,8.1407,8.1675,8.1369,8.1598,891898.3131
2014-05-29 09:35:00,21.32,21.38,21.18,21.18,671180.8030411024,8.1522,8.1751,8.0986,8.0986,671180.803
2014-05-29 09:40:00,21.19,21.24,21.18,21.19,913756.2366357804,8.1024,8.1216,8.0986,8.1024,913756.2366
2014-05-29 09:45:00,21.19,21.21,21.15,21.18,567830.8386790211,8.1024,8.1101,8.0872,8.0986,567830.8387
2014-05-29 09:50:00,21.18,21.19,21.12,21.12,619149.4416726063,8.0986,8.1024,8.0757,8.0757,619149.4417
2014-05-29 09:55:00,21.11,21.13,21.1,21.12,976954.1458778807,8.0719,8.0795,8.068,8.0757,976954.1459
2014-05-29 10:00:00,21.12,21.12,21.1,21.12,598241.8626752198,8.0757,8.0757,8.068,8.0757,598241.8627
2014-05-29 10:05:00,21.12,21.17,21.11,21.17,662152.530292231,8.0757,8.0948,8.0719,8.0948,662152.5303
2014-05-29 10:10:00,21.16,21.18,21.16,21.17,734853.8845331433,8.091,8.0986,8.091,8.0948,734853.8845
2014-05-29 10:15:00,21.17,21.19,21.15,21.19,351627.46495604655,8.0948,8.1024,8.0872,8.1024,351627.465
2014-05-29 10:20:00,21.19,21.22,21.17,21.17,336184.366832977,8.1024,8.1139,8.0948,8.0948,336184.3668
2014-05-29 10:25:00,21.17,21.2,21.17,21.18,208600.6177239249,8.0948,8.1063,8.0948,8.0986,208600.6177
2014-05-29 10:30:00,21.19,21.19,21.17,21.18,263245.42646709434,8.1024,8.1024,8.0948,8.0986,263245.4265
2014-05-29 10:35:00,21.18,21.21,21.17,21.2,450938.4651936327,8.0986,8.1101,8.0948,8.1063,450938.4652
2014-05-29 10:40:00,21.2,21.21,21.19,21.19,272273.6992159658,8.1063,8.1101,8.1024,8.1024,272273.6992
2014-05-29 10:45:00,21.19,21.2,21.18,21.18,191256.8306010929,8.1024,8.1063,8.0986,8.0986,191256.8306
2014-05-29 10:50:00,21.18,21.18,21.15,21.17,416013.3048229984,8.0986,8.0986,8.0872,8.0948,416013.3048
2014-05-29 10:55:00,21.17,21.17,21.14,21.17,543359.4678070801,8.0948,8.0948,8.0833,8.0948,543359.4678
2014-05-29 11:00:00,21.17,21.17,21.13,21.14,542646.7094321692,8.0948,8.0948,8.0795,8.0833,542646.7094
2014-05-29 11:05:00,21.14,21.14,21.12,21.13,312663.3404609171,8.0833,8.0833,8.0757,8.0795,312663.3405
2014-05-29 11:10:00,21.13,21.13,21.11,21.12,217153.7182228558,8.0795,8.0795,8.0719,8.0757,217153.7182
2014-05-29 11:15:00,21.12,21.13,21.12,21.12,149204.08648134948,8.0757,8.0795,8.0757,8.0757,149204.0865
2014-05-29 11:20:00,21.12,21.13,21.11,21.12,336184.366832977,8.0757,8.0795,8.0719,8.0757,336184.3668
2014-05-29 11:25:00,21.13,21.13,21.11,21.12,191256.8306010929,8.0795,8.0795,8.0719,8.0757,191256.8306
2014-05-29 11:30:00,21.12,21.13,21.09,21.1,374198.1468282252,8.0757,8.0795,8.0642,8.068,374198.1468
2014-05-29 11:35:00,21.09,21.11,21.09,21.1,201473.0339748159,8.0642,8.0719,8.0642,8.068,201473.034
2014-05-29 11:40:00,21.1,21.11,21.09,21.09,321929.19933475886,8.068,8.0719,8.0642,8.0642,321929.1993
2014-05-29 11:45:00,21.09,21.1,21.08,21.09,494179.1399382276,8.0642,8.068,8.0604,8.0642,494179.1399
2014-05-29 11:50:00,21.09,21.09,21.07,21.09,261344.737467332,8.0642,8.0642,8.0566,8.0642,261344.7375
2014-05-29 11:55:00,21.09,21.09,21.07,21.07,273461.6298408173,8.0642,8.0642,8.0566,8.0566,273461.6298
2014-05-29 12:00:00,21.07,21.12,21.07,21.11,199572.34497505345,8.0566,8.0757,8.0566,8.0719,199572.345
2014-05-29 12:05:00,21.12,21.12,21.09,21.1,354003.3262057496,8.0757,8.0757,8.0642,8.068,354003.3262
2014-05-29 12:10:00,21.1,21.1,21.07,21.07,501781.8959372773,8.068,8.068,8.0566,8.0566,501781.8959
2014-05-29 12:15:00,21.07,21.09,21.07,21.08,141601.33048229985,8.0566,8.0642,8.0566,8.0604,141601.3305
2014-05-29 12:20:00,21.08,21.09,21.07,21.08,243525.7780945593,8.0604,8.0642,8.0566,8.0604,243525.7781
2014-05-29 12:25:00,21.08,21.08,21.07,21.07,357329.53195533383,8.0604,8.0604,8.0566,8.0566,357329.532
2014-05-29 12:30:00,21.07,21.07,21.05,21.07,296032.311712996,8.0566,8.0566,8.0489,8.0566,296032.3117
2014-05-29 12:35:00,21.07,21.08,21.07,21.07,381088.144452364,8.0566,8.0604,8.0566,8.0566,381088.1445
2014-05-29 12:40:00,21.07,21.07,21.07,21.07,177239.2492278451,8.0566,8.0566,8.0566,8.0566,177239.2492
2014-05-29 12:45:00,21.07,21.08,21.07,21.07,251841.29246851985,8.0566,8.0604,8.0566,8.0566,251841.2925
2014-05-29 12:50:00,21.08,21.09,21.07,21.09,366357.8047042053,8.0604,8.0642,8.0566,8.0642,366357.8047
2014-05-29 12:55:00,21.08,21.09,21.07,21.07,525065.3361843668,8.0604,8.0642,8.0566,8.0566,525065.3362
2014-05-29 13:00:00,21.07,21.08,21.07,21.08,554288.429555714,8.0566,8.0604,8.0566,8.0604,554288.4296
2014-05-29 13:05:00,21.08,21.08,21.07,21.07,69137.5623663578,8.0604,8.0604,8.0566,8.0566,69137.5624
2014-05-29 13:10:00,21.08,21.08,21.07,21.08,194820.62247564743,8.0604,8.0604,8.0566,8.0604,194820.6225
2014-05-29 13:15:00,21.07,21.08,21.07,21.08,133285.81610833926,8.0566,8.0604,8.0566,8.0604,133285.8161
2014-05-29 13:20:00,21.08,21.08,21.07,21.07,168923.73485388453,8.0604,8.0604,8.0566,8.0566,168923.7349
2014-05-29 13:25:00,21.07,21.08,21.07,21.07,145640.29460679495,8.0566,8.0604,8.0566,8.0566,145640.2946
2014-05-29 13:30:00,21.07,21.08,21.07,21.07,85768.59111427893,8.0566,8.0604,8.0566,8.0566,85768.5911
2014-05-29 13:35:00,21.07,21.07,21.06,21.07,245664.053219292,8.0566,8.0566,8.0527,8.0566,245664.0532
2014-05-29 13:40:00,21.07,21.07,21.04,21.05,1307436.4457115706,8.0566,8.0566,8.0451,8.0489,1307436.4457
2014-05-29 13:45:00,21.05,21.05,21.03,21.04,840104.5378949869,8.0489,8.0489,8.0413,8.0451,840104.5379
2014-05-29 13:50:00,21.04,21.05,21.03,21.04,629365.6450463294,8.0451,8.0489,8.0413,8.0451,629365.645
2014-05-29 13:55:00,21.04,21.05,21.03,21.04,409598.4794488002,8.0451,8.0489,8.0413,8.0451,409598.4794
2014-05-29 14:00:00,21.04,21.04,21.04,21.04,371347.1133285816,8.0451,8.0451,8.0451,8.0451,371347.1133
2014-05-29 14:05:00,21.04,21.05,21.04,21.04,984794.4880019008,8.0451,8.0489,8.0451,8.0451,984794.488
2014-05-29 14:10:00,21.04,21.05,21.04,21.04,764552.150154431,8.0451,8.0489,8.0451,8.0451,764552.1502
2014-05-29 14:15:00,21.04,21.07,21.04,21.07,320028.51033499645,8.0451,8.0566,8.0451,8.0566,320028.5103
2014-05-29 14:20:00,21.07,21.07,21.04,21.05,532430.5060584462,8.0566,8.0566,8.0451,8.0489,532430.5061
2014-05-29 14:25:00,21.05,21.07,21.05,21.06,276075.07721549063,8.0489,8.0566,8.0489,8.0527,276075.0772
2014-05-29 14:30:00,21.06,21.06,21.05,21.06,226657.16322166787,8.0527,8.0527,8.0489,8.0527,226657.1632
2014-05-29 14:35:00,21.06,21.07,21.04,21.06,583511.5229270611,8.0527,8.0566,8.0451,8.0527,583511.5229
2014-05-29 14:40:00,21.06,21.07,21.05,21.05,434069.8503207413,8.0527,8.0566,8.0489,8.0489,434069.8503
2014-05-29 14:45:00,21.05,21.07,21.05,21.06,533380.8505583274,8.0489,8.0566,8.0489,8.0527,533380.8506
2014-05-29 14:50:00,21.06,21.07,21.06,21.07,206937.51484913283,8.0527,8.0566,8.0527,8.0566,206937.5148
2014-05-29 14:55:00,21.07,21.08,21.06,21.08,265858.87384176766,8.0566,8.0604,8.0527,8.0604,265858.8738
2014-05-29 15:00:00,21.07,21.08,21.07,21.07,471370.8719410786,8.0566,8.0604,8.0566,8.0566,471370.8719
2014-05-29 15:05:00,21.07,21.07,21.04,21.05,287954.3834640057,8.0566,8.0566,8.0451,8.0489,287954.3835
2014-05-29 15:10:00,21.05,21.06,21.04,21.05,235210.2637205987,8.0489,8.0527,8.0451,8.0489,235210.2637
2014-05-29 15:15:00,21.05,21.07,21.04,21.07,363981.9434545023,8.0489,8.0566,8.0451,8.0566,363981.9435
2014-05-29 15:20:00,21.07,21.09,21.07,21.08,480399.1446899501,8.0566,8.0642,8.0566,8.0604,480399.1447
2014-05-29 15:25:00,21.09,21.1,21.08,21.1,407222.6181990972,8.0642,8.068,8.0604,8.068,407222.6182
2014-05-29 15:30:00,21.1,21.1,21.08,21.08,315751.960085531,8.068,8.068,8.0604,8.0604,315751.9601
2014-05-29 15:35:00,21.08,21.08,21.07,21.07,318365.4074602043,8.0604,8.0604,8.0566,8.0566,318365.4075
2014-05-29 15:40:00,21.07,21.07,21.04,21.05,1168448.562603944,8.0566,8.0566,8.0451,8.0489,1168448.5626
2014-05-29 15:45:00,21.05,21.07,21.05,21.05,856735.566642908,8.0489,8.0566,8.0489,8.0489,856735.5666
2014-05-29 15:50:00,21.06,21.09,21.06,21.07,1699453.5519125685,8.0527,8.0642,8.0527,8.0566,1699453.5519
2014-05-29 15:55:00,21.07,21.1,21.06,21.1,1621525.3029223094,8.0566,8.068,8.0527,8.068,1621525.3029
2014-05-30 09:30:00,21.19,21.19,21.05,21.06,1074839.629365645,8.1024,8.1024,8.0489,8.0527,1074839.6294
2014-05-30 09:35:00,21.06,21.07,20.97,21.04,1774530.7674031835,8.0527,8.0566,8.0183,8.0451,1774530.7674
2014-05-30 09:40:00,21.04,21.04,21.02,21.04,1239011.6417201236,8.0451,8.0451,8.0374,8.0451,1239011.6417
2014-05-30 09:45:00,21.04,21.12,21.04,21.1,577809.4559277738,8.0451,8.0757,8.0451,8.068,577809.4559
2014-05-30 09:50:00,21.1,21.15,21.09,21.15,408885.7210738893,8.068,8.0872,8.0642,8.0872,408885.7211
2014-05-30 09:55:00,21.15,21.15,21.1,21.11,339985.7448325018,8.0872,8.0872,8.068,8.0719,339985.7448
2014-05-30 10:00:00,21.11,21.11,21.07,21.11,581135.6616773581,8.0719,8.0719,8.0566,8.0719,581135.6617
2014-05-30 10:05:00,21.1,21.11,21.08,21.09,181753.3856022808,8.068,8.0719,8.0604,8.0642,181753.3856
2014-05-30 10:10:00,21.09,21.14,21.08,21.12,315039.2017106201,8.0642,8.0833,8.0604,8.0757,315039.2017
2014-05-30 10:15:00,21.12,21.13,21.1,21.1,194583.0363506772,8.0757,8.0795,8.068,8.068,194583.0364
2014-05-30 10:20:00,21.1,21.13,21.08,21.1,139938.22760750772,8.068,8.0795,8.0604,8.068,139938.2276
2014-05-30 10:25:00,21.1,21.12,21.1,21.12,155856.49798051795,8.068,8.0757,8.068,8.0757,155856.498
2014-05-30 10:30:00,21.12,21.13,21.1,21.1,239486.81397006416,8.0757,8.0795,8.068,8.068,239486.814
2014-05-30 10:35:00,21.11,21.12,21.1,21.11,128058.92135899264,8.0719,8.0757,8.068,8.0719,128058.9214
2014-05-30 10:40:00,21.11,21.12,21.1,21.1,271085.76859111426,8.0719,8.0757,8.068,8.068,271085.7686
2014-05-30 10:45:00,21.1,21.1,21.09,21.1,169398.90710382513,8.068,8.068,8.0642,8.068,169398.9071
2014-05-30 10:50:00,21.1,21.11,21.09,21.1,254454.73984319315,8.068,8.0719,8.0642,8.068,254454.7398
2014-05-30 10:55:00,21.1,21.1,21.09,21.1,136136.8496079829,8.068,8.068,8.0642,8.068,136136.8496
2014-05-30 11:00:00,21.1,21.1,21.1,21.1,166310.28747921123,8.068,8.068,8.068,8.068,166310.2875
2014-05-30 11:05:00,21.1,21.11,21.1,21.1,273224.043715847,8.068,8.0719,8.068,8.068,273224.0437
2014-05-30 11:10:00,21.1,21.12,21.1,21.12,179139.93822760752,8.068,8.0757,8.068,8.0757,179139.9382
2014-05-30 11:15:00,21.12,21.13,21.11,21.11,169398.90710382513,8.0757,8.0795,8.0719,8.0719,169398.9071
2014-05-30 11:20:00,21.12,21.12,21.1,21.12,202898.5507246377,8.0757,8.0757,8.068,8.0757,202898.5507
2014-05-30 11:25:00,21.12,21.12,21.1,21.1,178427.1798526966,8.0757,8.0757,8.068,8.068,178427.1799
2014-05-30 11:30:00,21.1,21.12,21.1,21.11,243288.19196958892,8.068,8.0757,8.068,8.0719,243288.192
2014-05-30 11:35:00,21.11,21.16,21.11,21.16,191019.2444761226,8.0719,8.091,8.0719,8.091,191019.2445
2014-05-30 11:40:00,21.16,21.2,21.16,21.19,572344.9750534568,8.091,8.1063,8.091,8.1024,572344.9751
2014-05-30 11:45:00,21.19,21.2,21.18,21.19,139938.22760750772,8.1024,8.1063,8.0986,8.1024,139938.2276
2014-05-30 11:50:00,21.19,21.19,21.17,21.18,202185.7923497268,8.1024,8.1024,8.0948,8.0986,202185.7923
2014-05-30 11:55:00,21.18,21.19,21.17,21.18,118793.06248515088,8.0986,8.1024,8.0948,8.0986,118793.0625
2014-05-30 12:00:00,21.18,21.19,21.18,21.18,236160.60822047992,8.0986,8.1024,8.0986,8.0986,236160.6082
2014-05-30 12:05:00,21.18,21.19,21.17,21.18,277975.76621525304,8.0986,8.1024,8.0948,8.0986,277975.7662
2014-05-30 12:10:00,21.18,21.18,21.17,21.17,119743.40698503208,8.0986,8.0986,8.0948,8.0948,119743.407
2014-05-30 12:15:00,21.17,21.18,21.17,21.18,180565.45497742933,8.0948,8.0986,8.0948,8.0986,180565.455
2014-05-30 12:20:00,21.18,21.18,21.17,21.17,117842.71798526966,8.0986,8.0986,8.0948,8.0948,117842.718
2014-05-30 12:25:00,21.17,21.18,21.17,21.18,101924.44761225944,8.0948,8.0986,8.0948,8.0986,101924.4476
2014-05-30 12:30:00,21.18,21.18,21.15,21.15,138750.2969826562,8.0986,8.0986,8.0872,8.0872,138750.297
2014-05-30 12:35:00,21.15,21.16,21.13,21.13,99073.41411261582,8.0872,8.091,8.0795,8.0795,99073.4141
2014-05-30 12:40:00,21.14,21.15,21.12,21.15,107864.100736517,8.0833,8.0872,8.0757,8.0872,107864.1007
2014-05-30 12:45:00,21.15,21.16,21.14,21.16,97172.7251128534,8.0872,8.091,8.0833,8.091,97172.7251
2014-05-30 12:50:00,21.16,21.17,21.13,21.13,206462.3425991922,8.091,8.0948,8.0795,8.0795,206462.3426
2014-05-30 12:55:00,21.13,21.16,21.13,21.15,138275.1247327156,8.0795,8.091,8.0795,8.0872,138275.1247
2014-05-30 13:00:00,21.15,21.16,21.14,21.15,232596.8163459254,8.0872,8.091,8.0833,8.0872,232596.8163
2014-05-30 13:05:00,21.15,21.16,21.15,21.16,110715.1342361606,8.0872,8.091,8.0872,8.091,110715.1342
2014-05-30 13:10:00,21.15,21.16,21.13,21.14,250653.3618436684,8.0872,8.091,8.0795,8.0833,250653.3618
2014-05-30 13:15:00,21.14,21.15,21.14,21.14,127821.33523402234,8.0833,8.0872,8.0833,8.0833,127821.3352
2014-05-30 13:20:00,21.14,21.16,21.13,21.16,325730.5773342837,8.0833,8.091,8.0795,8.091,325730.5773
2014-05-30 13:25:00,21.16,21.18,21.16,21.17,589926.3483012592,8.091,8.0986,8.091,8.0948,589926.3483
2014-05-30 13:30:00,21.17,21.19,21.16,21.18,238536.46947018296,8.0948,8.1024,8.091,8.0986,238536.4695
2014-05-30 13:35:00,21.18,21.19,21.17,21.18,224043.7158469945,8.0986,8.1024,8.0948,8.0986,224043.7158
2014-05-30 13:40:00,21.18,21.19,21.17,21.18,107864.100736517,8.0986,8.1024,8.0948,8.0986,107864.1007
2014-05-30 13:45:00,21.18,21.22,21.18,21.21,286053.6944642433,8.0986,8.1139,8.0986,8.1101,286053.6945
2014-05-30 13:50:00,21.21,21.24,21.2,21.23,286528.8667141839,8.1101,8.1216,8.1063,8.1177,286528.8667
2014-05-30 13:55:00,21.23,21.24,21.23,21.23,174625.80185317178,8.1177,8.1216,8.1177,8.1177,174625.8019
2014-05-30 14:00:00,21.23,21.23,21.22,21.22,101924.44761225944,8.1177,8.1177,8.1139,8.1139,101924.4476
2014-05-30 14:05:00,21.22,21.24,21.21,21.23,275362.3188405797,8.1139,8.1216,8.1101,8.1177,275362.3188
2014-05-30 14:10:00,21.22,21.26,21.22,21.26,387978.1420765027,8.1139,8.1292,8.1139,8.1292,387978.1421
2014-05-30 14:15:00,21.26,21.28,21.25,21.26,277738.18009028275,8.1292,8.1369,8.1254,8.1292,277738.1801
2014-05-30 14:20:00,21.26,21.28,21.24,21.28,301021.6203373723,8.1292,8.1369,8.1216,8.1369,301021.6203
2014-05-30 14:25:00,21.28,21.28,21.25,21.26,254217.1537182229,8.1369,8.1369,8.1254,8.1292,254217.1537
2014-05-30 14:30:00,21.26,21.26,21.25,21.25,204799.2397244001,8.1292,8.1292,8.1254,8.1254,204799.2397
2014-05-30 14:35:00,21.25,21.26,21.25,21.25,53694.4642432882,8.1254,8.1292,8.1254,8.1254,53694.4642
2014-05-30 14:40:00,21.26,21.27,21.25,21.25,246614.3977191732,8.1292,8.133,8.1254,8.1254,246614.3977
2014-05-30 14:45:00,21.25,21.26,21.25,21.25,85055.83273936802,8.1254,8.1292,8.1254,8.1254,85055.8327
2014-05-30 14:50:00,21.25,21.25,21.25,21.25,94559.2777381801,8.1254,8.1254,8.1254,8.1254,94559.2777
2014-05-30 14:55:00,21.25,21.26,21.25,21.25,201473.0339748159,8.1254,8.1292,8.1254,8.1254,201473.034
2014-05-30 15:00:00,21.25,21.26,21.23,21.23,311237.82371109526,8.1254,8.1292,8.1177,8.1177,311237.8237
2014-05-30 15:05:00,21.23,21.26,21.23,21.26,175100.97410311238,8.1177,8.1292,8.1177,8.1292,175100.9741
2014-05-30 15:10:00,21.26,21.26,21.25,21.26,133760.9883582799,8.1292,8.1292,8.1254,8.1292,133760.9884
2014-05-30 15:15:00,21.26,21.26,21.26,21.26,148253.74198146828,8.1292,8.1292,8.1292,8.1292,148253.742
2014-05-30 15:20:00,21.26,21.26,21.25,21.25,188168.21097647896,8.1292,8.1292,8.1254,8.1254,188168.211
2014-05-30 15:25:00,21.25,21.26,21.25,21.26,288667.14183891664,8.1254,8.1292,8.1254,8.1292,288667.1418
2014-05-30 15:30:00,21.26,21.26,21.25,21.25,273461.6298408173,8.1292,8.1292,8.1254,8.1254,273461.6298
2014-05-30 15:35:00,21.25,21.26,21.24,21.25,701354.2409123307,8.1254,8.1292,8.1216,8.1254,701354.2409
2014-05-30 15:40:00,21.25,21.26,21.23,21.23,937752.435257781,8.1254,8.1292,8.1177,8.1177,937752.4353
2014-05-30 15:45:00,21.23,21.26,21.23,21.26,363981.9434545023,8.1177,8.1292,8.1177,8.1292,363981.9435
2014-05-30 15:50:00,21.26,21.36,21.26,21.33,2137087.194107864,8.1292,8.1675,8.1292,8.156,2137087.1941
2014-05-30 15:55:00,21.33,21.38,21.32,21.35,2306961.27346163,8.156,8.1751,8.1522,8.1636,2306961.2735
2014-06-02 09:30:00,21.33,21.34,21.18,21.19,772392.492278451,8.156,8.1598,8.0986,8.1024,772392.4923
2014-06-02 09:35:00,21.2,21.23,21.19,21.23,551674.9821810407,8.1063,8.1177,8.1024,8.1177,551674.9822
2014-06-02 09:40:00,21.23,21.27,21.21,21.21,382988.8334521264,8.1177,8.133,8.1101,8.1101,382988.8335
2014-06-02 09:45:00,21.21,21.22,21.2,21.2,215253.02922309336,8.1101,8.1139,8.1063,8.1063,215253.0292
2014-06-02 09:50:00,21.2,21.26,21.2,21.26,179377.5243525778,8.1063,8.1292,8.1063,8.1292,179377.5244
2014-06-02 09:55:00,21.26,21.27,21.24,21.26,164172.0123544785,8.1292,8.133,8.1216,8.1292,164172.0124
2014-06-02 10:00:00,21.26,21.27,21.23,21.25,308861.9624613923,8.1292,8.133,8.1177,8.1254,308861.9625
2014-06-02 10:05:00,21.25,21.26,21.23,21.23,506533.6184366833,8.1254,8.1292,8.1177,8.1177,506533.6184
2014-06-02 10:10:00,21.23,21.26,21.23,21.26,233784.7469707769,8.1177,8.1292,8.1177,8.1292,233784.747
2014-06-02 10:15:00,21.26,21.28,21.25,21.26,390591.58945117606,8.1292,8.1369,8.1254,8.1292,390591.5895
2014-06-02 10:20:00,21.26,21.28,21.25,21.26,299833.6897125208,8.1292,8.1369,8.1254,8.1292,299833.6897
2014-06-02 10:25:00,21.26,21.26,21.23,21.24,202423.3784746971,8.1292,8.1292,8.1177,8.1216,202423.3785
2014-06-02 10:30:00,21.23,21.33,21.23,21.32,403658.8263245426,8.1177,8.156,8.1177,8.1522,403658.8263
2014-06-02 10:35:00,21.32,21.33,21.31,21.32,131385.12710857685,8.1522,8.156,8.1483,8.1522,131385.1271
2014-06-02 10:40:00,21.32,21.38,21.31,21.38,515561.8911855548,8.1522,8.1751,8.1483,8.1751,515561.8912
2014-06-02 10:45:00,21.38,21.38,21.32,21.33,360418.1515799477,8.1751,8.1751,8.1522,8.156,360418.1516
2014-06-02 10:50:00,21.32,21.33,21.31,21.32,212164.40959847943,8.1522,8.156,8.1483,8.1522,212164.4096
2014-06-02 10:55:00,21.32,21.33,21.31,21.33,104775.48111190306,8.1522,8.156,8.1483,8.156,104775.4811
2014-06-02 11:00:00,21.32,21.34,21.32,21.33,124970.30173437872,8.1522,8.1598,8.1522,8.156,124970.3017
2014-06-02 11:05:00,21.32,21.36,21.32,21.36,129959.61035875505,8.1522,8.1675,8.1522,8.1675,129959.6104
2014-06-02 11:10:00,21.36,21.39,21.35,21.36,197909.24210026136,8.1675,8.1789,8.1636,8.1675,197909.2421
2014-06-02 11:15:00,21.36,21.36,21.34,21.35,104537.89498693276,8.1675,8.1675,8.1598,8.1636,104537.895
2014-06-02 11:20:00,21.35,21.36,21.34,21.34,177239.2492278451,8.1636,8.1675,8.1598,8.1598,177239.2492
2014-06-02 11:25:00,21.34,21.39,21.34,21.38,226894.74934663816,8.1598,8.1789,8.1598,8.1751,226894.7493
2014-06-02 11:30:00,21.38,21.39,21.36,21.36,136612.0218579235,8.1751,8.1789,8.1675,8.1675,136612.0219
2014-06-02 11:35:00,21.36,21.37,21.36,21.36,142789.26110715134,8.1675,8.1713,8.1675,8.1675,142789.2611
2014-06-02 11:40:00,21.37,21.43,21.36,21.42,621050.1306723688,8.1713,8.1942,8.1675,8.1904,621050.1307
2014-06-02 11:45:00,21.41,21.44,21.41,21.43,269660.2518412925,8.1866,8.198,8.1866,8.1942,269660.2518
2014-06-02 11:50:00,21.42,21.43,21.4,21.41,163459.25397956758,8.1904,8.1942,8.1827,8.1866,163459.254
2014-06-02 11:55:00,21.4,21.43,21.4,21.42,157044.42860536944,8.1827,8.1942,8.1827,8.1904,157044.4286
2014-06-02 12:00:00,21.42,21.43,21.4,21.41,127346.16298408172,8.1904,8.1942,8.1827,8.1866,127346.163
2014-06-02 12:05:00,21.41,21.41,21.4,21.41,61534.80636730815,8.1866,8.1866,8.1827,8.1866,61534.8064
2014-06-02 12:10:00,21.41,21.41,21.4,21.41,99786.17248752672,8.1866,8.1866,8.1827,8.1866,99786.1725
2014-06-02 12:15:00,21.41,21.42,21.39,21.39,122594.4404846757,8.1866,8.1904,8.1789,8.1789,122594.4405
2014-06-02 12:20:00,21.39,21.39,21.38,21.39,95509.6222380613,8.1789,8.1789,8.1751,8.1789,95509.6222
2014-06-02 12:25:00,21.38,21.4,21.38,21.39,99548.58636255642,8.1751,8.1827,8.1751,8.1789,99548.5864
2014-06-02 12:30:00,21.39,21.4,21.39,21.39,51793.77524352578,8.1789,8.1827,8.1789,8.1789,51793.7752
2014-06-02 12:35:00,21.39,21.39,21.36,21.37,72701.35424091233,8.1789,8.1789,8.1675,8.1713,72701.3542
2014-06-02 12:40:00,21.37,21.37,21.36,21.37,66999.28724162509,8.1713,8.1713,8.1675,8.1713,66999.2872
2014-06-02 12:45:00,21.36,21.36,21.35,21.36,107626.51461154668,8.1675,8.1675,8.1636,8.1675,107626.5146
2014-06-02 12:50:00,21.36,21.36,21.35,21.36,77215.49061534807,8.1675,8.1675,8.1636,8.1675,77215.4906
2014-06-02 12:55:00,21.36,21.36,21.35,21.36,52744.11974340698,8.1675,8.1675,8.1636,8.1675,52744.1197
2014-06-02 13:00:00,21.36,21.36,21.36,21.36,79828.93799002138,8.1675,8.1675,8.1675,8.1675,79828.938
2014-06-02 13:05:00,21.36,21.36,21.35,21.36,119030.64861012118,8.1675,8.1675,8.1636,8.1675,119030.6486
2014-06-02 13:10:00,21.36,21.36,21.34,21.35,77690.66286528867,8.1675,8.1675,8.1598,8.1636,77690.6629
2014-06-02 13:15:00,21.35,21.35,21.34,21.34,49893.08624376336,8.1636,8.1636,8.1598,8.1598,49893.0862
2014-06-02 13:20:00,21.34,21.34,21.32,21.33,131147.54098360657,8.1598,8.1598,8.1522,8.156,131147.541
2014-06-02 13:25:00,21.33,21.34,21.32,21.32,108814.4452363982,8.156,8.1598,8.1522,8.1522,108814.4452
2014-06-02 13:30:00,21.32,21.33,21.32,21.32,114516.51223568544,8.1522,8.156,8.1522,8.1522,114516.5122
2014-06-02 13:35:00,21.32,21.33,21.31,21.31,122356.8543597054,8.1522,8.156,8.1483,8.1483,122356.8544
2014-06-02 13:40:00,21.31,21.31,21.29,21.29,80066.52411499168,8.1483,8.1483,8.1407,8.1407,80066.5241
2014-06-02 13:45:00,21.29,21.3,21.28,21.3,94796.8638631504,8.1407,8.1445,8.1369,8.1445,94796.8639
2014-06-02 13:50:00,21.3,21.31,21.29,21.29,96222.3806129722,8.1445,8.1483,8.1407,8.1407,96222.3806
2014-06-02 13:55:00,21.29,21.3,21.29,21.3,79591.35186505108,8.1407,8.1445,8.1407,8.1445,79591.3519
2014-06-02 14:00:00,21.3,21.31,21.3,21.31,119980.99311000238,8.1445,8.1483,8.1445,8.1483,119980.9931
2014-06-02 14:05:00,21.31,21.31,21.3,21.3,47042.05274411974,8.1483,8.1483,8.1445,8.1445,47042.0527
2014-06-02 14:10:00,21.31,21.31,21.3,21.31,230458.5412211927,8.1483,8.1483,8.1445,8.1483,230458.5412
2014-06-02 14:15:00,21.31,21.33,21.31,21.33,192919.93347588505,8.1483,8.156,8.1483,8.156,192919.9335
2014-06-02 14:20:00,21.33,21.34,21.33,21.34,106438.5839866952,8.156,8.1598,8.156,8.1598,106438.584
2014-06-02 14:25:00,21.33,21.34,21.33,21.33,51081.01686861488,8.156,8.1598,8.156,8.156,51081.0169
2014-06-02 14:30:00,21.33,21.34,21.33,21.33,115942.02898550723,8.156,8.1598,8.156,8.156,115942.029
2014-06-02 14:35:00,21.33,21.33,21.33,21.33,66286.52886671419,8.156,8.156,8.156,8.156,66286.5289
2014-06-02 14:40:00,21.33,21.33,21.32,21.32,139700.6414825374,8.156,8.156,8.1522,8.1522,139700.6415
2014-06-02 14:45:00,21.32,21.33,21.32,21.32,108339.2729864576,8.1522,8.156,8.1522,8.1522,108339.273
2014-06-02 14:50:00,21.32,21.33,21.31,21.32,96697.5528629128,8.1522,8.156,8.1483,8.1522,96697.5529
2014-06-02 14:55:00,21.32,21.33,21.31,21.32,163696.8401045379,8.1522,8.156,8.1483,8.1522,163696.8401
2014-06-02 15:00:00,21.32,21.32,21.31,21.31,315039.2017106201,8.1522,8.1522,8.1483,8.1483,315039.2017
2014-06-02 15:05:00,21.31,21.32,21.3,21.31,354003.3262057496,8.1483,8.1522,8.1445,8.1483,354003.3262
2014-06-02 15:10:00,21.32,21.32,21.3,21.3,205511.998099311,8.1522,8.1522,8.1445,8.1445,205511.9981
2014-06-02 15:15:00,21.31,21.32,21.3,21.32,190068.8999762414,8.1483,8.1522,8.1445,8.1522,190068.9
2014-06-02 15:20:00,21.32,21.32,21.3,21.3,123307.1988595866,8.1522,8.1522,8.1445,8.1445,123307.1989
2014-06-02 15:25:00,21.3,21.31,21.29,21.3,116892.37348538844,8.1445,8.1483,8.1407,8.1445,116892.3735
2014-06-02 15:30:00,21.3,21.31,21.3,21.3,123069.6127346163,8.1445,8.1483,8.1445,8.1445,123069.6127
2014-06-02 15:35:00,21.31,21.31,21.28,21.28,252316.46471846043,8.1483,8.1483,8.1369,8.1369,252316.4647
2014-06-02 15:40:00,21.28,21.29,21.28,21.28,275837.49109052034,8.1369,8.1407,8.1369,8.1369,275837.4911
2014-06-02 15:45:00,21.28,21.29,21.27,21.28,473746.73319078167,8.1369,8.1407,8.133,8.1369,473746.7332
2014-06-02 15:50:00,21.28,21.28,21.25,21.25,637918.7455452601,8.1369,8.1369,8.1254,8.1254,637918.7455
2014-06-02 15:55:00,21.25,21.25,21.23,21.25,1330244.7137087197,8.1254,8.1254,8.1177,8.1254,1330244.7137
2014-06-03 09:30:00,21.23,21.38,21.23,21.31,637205.9871703492,8.1177,8.1751,8.1177,8.1483,637205.9872
2014-06-03 09:35:00,21.3,21.3,21.22,21.27,551912.5683060109,8.1445,8.1445,8.1139,8.133,551912.5683
2014-06-03 09:40:00,21.27,21.28,21.25,21.27,361606.0822047992,8.133,8.1369,8.1254,8.133,361606.0822
2014-06-03 09:45:00,21.26,21.28,21.25,21.26,366357.8047042053,8.1292,8.1369,8.1254,8.1292,366357.8047
2014-06-03 09:50:00,21.25,21.27,21.24,21.27,387502.96982656216,8.1254,8.133,8.1216,8.133,387502.9698
2014-06-03 09:55:00,21.27,21.28,21.23,21.28,294606.7949631741,8.133,8.1369,8.1177,8.1369,294606.795
2014-06-03 10:00:00,21.28,21.34,21.28,21.31,493228.7954383464,8.1369,8.1598,8.1369,8.1483,493228.7954
2014-06-03 10:05:00,21.31,21.31,21.28,21.28,325492.9912093134,8.1483,8.1483,8.1369,8.1369,325492.9912
2014-06-03 10:10:00,21.28,21.28,21.25,21.25,426229.5081967213,8.1369,8.1369,8.1254,8.1254,426229.5082
2014-06-03 10:15:00,21.26,21.26,21.22,21.22,232121.6440959848,8.1292,8.1292,8.1139,8.1139,232121.6441
2014-06-03 10:20:00,21.23,21.24,21.22,21.24,186029.93585174627,8.1177,8.1216,8.1139,8.1216,186029.9359
2014-06-03 10:25:00,21.24,21.26,21.24,21.25,122594.4404846757,8.1216,8.1292,8.1216,8.1254,122594.4405
2014-06-03 10:30:00,21.25,21.28,21.25,21.26,168448.56260394392,8.1254,8.1369,8.1254,8.1292,168448.5626
2014-06-03 10:35:00,21.27,21.27,21.26,21.26,275837.49109052034,8.133,8.133,8.1292,8.1292,275837.4911
2014-06-03 10:40:00,21.26,21.27,21.24,21.25,302684.7232121644,8.1292,8.133,8.1216,8.1254,302684.7232
2014-06-03 10:45:00,21.24,21.25,21.23,21.25,143739.60560703254,8.1216,8.1254,8.1177,8.1254,143739.6056
2014-06-03 10:50:00,21.25,21.3,21.25,21.29,520076.0275599905,8.1254,8.1445,8.1254,8.1407,520076.0276
2014-06-03 10:55:00,21.29,21.3,21.28,21.3,167973.39035400332,8.1407,8.1445,8.1369,8.1445,167973.3904
2014-06-03 11:00:00,21.3,21.34,21.29,21.34,286291.2805892136,8.1445,8.1598,8.1407,8.1598,286291.2806
2014-06-03 11:05:00,21.34,21.35,21.32,21.33,273699.2159657876,8.1598,8.1636,8.1522,8.156,273699.216
2014-06-03 11:10:00,21.33,21.35,21.32,21.35,233309.5747208363,8.156,8.1636,8.1522,8.1636,233309.5747
2014-06-03 11:15:00,21.35,21.39,21.35,21.38,320503.682584937,8.1636,8.1789,8.1636,8.1751,320503.6826
2014-06-03 11:20:00,21.38,21.43,21.37,21.42,338322.6419577097,8.1751,8.1942,8.1713,8.1904,338322.642
2014-06-03 11:25:00,21.42,21.43,21.39,21.4,249227.84509384647,8.1904,8.1942,8.1789,8.1827,249227.8451
2014-06-03 11:30:00,21.4,21.4,21.36,21.36,193395.1057258256,8.1827,8.1827,8.1675,8.1675,193395.1057
2014-06-03 11:35:00,21.36,21.36,21.34,21.35,168210.97647897364,8.1675,8.1675,8.1598,8.1636,168210.9765
2014-06-03 11:40:00,21.35,21.35,21.31,21.33,157757.18698028036,8.1636,8.1636,8.1483,8.156,157757.187
2014-06-03 11:45:00,21.33,21.36,21.32,21.36,148016.155856498,8.156,8.1675,8.1522,8.1675,148016.1559
2014-06-03 11:50:00,21.36,21.38,21.36,21.37,85531.00498930863,8.1675,8.1751,8.1675,8.1713,85531.005
2014-06-03 11:55:00,21.37,21.37,21.36,21.36,62009.97861724875,8.1713,8.1713,8.1675,8.1675,62009.9786
2014-06-03 12:00:00,21.36,21.37,21.35,21.35,159420.28985507248,8.1675,8.1713,8.1636,8.1636,159420.2899
2014-06-03 12:05:00,21.35,21.36,21.34,21.35,105013.06723687336,8.1636,8.1675,8.1598,8.1636,105013.0672
2014-06-03 12:10:00,21.35,21.36,21.34,21.36,103349.96436208126,8.1636,8.1675,8.1598,8.1675,103349.9644
2014-06-03 12:15:00,21.35,21.36,21.35,21.35,97410.31123782371,8.1636,8.1675,8.1636,8.1636,97410.3112
2014-06-03 12:20:00,21.36,21.36,21.34,21.35,138512.71085768592,8.1675,8.1675,8.1598,8.1636,138512.7109
2014-06-03 12:25:00,21.35,21.35,21.34,21.35,74364.45711570444,8.1636,8.1636,8.1598,8.1636,74364.4571
2014-06-03 12:30:00,21.35,21.35,21.34,21.35,188880.96935138988,8.1636,8.1636,8.1598,8.1636,188880.9694
2014-06-03 12:35:00,21.34,21.34,21.33,21.33,90995.48586362557,8.1598,8.1598,8.156,8.156,90995.4859
2014-06-03 12:40:00,21.33,21.33,21.31,21.31,62485.15086718936,8.156,8.156,8.1483,8.1483,62485.1509
2014-06-03 12:45:00,21.31,21.32,21.31,21.32,130672.36873366596,8.1483,8.1522,8.1483,8.1522,130672.3687
2014-06-03 12:50:00,21.32,21.32,21.3,21.31,105250.65336184368,8.1522,8.1522,8.1445,8.1483,105250.6534
2014-06-03 12:55:00,21.31,21.31,21.3,21.31,46091.708244238536,8.1483,8.1483,8.1445,8.1483,46091.7082
2014-06-03 13:00:00,21.31,21.32,21.31,21.31,146590.6391066762,8.1483,8.1522,8.1483,8.1483,146590.6391
2014-06-03 13:05:00,21.31,21.34,21.31,21.33,230458.5412211927,8.1483,8.1598,8.1483,8.156,230458.5412
2014-06-03 13:10:00,21.34,21.34,21.32,21.34,175813.73247802327,8.1598,8.1598,8.1522,8.1598,175813.7325
2014-06-03 13:15:00,21.34,21.34,21.32,21.32,230458.5412211927,8.1598,8.1598,8.1522,8.1522,230458.5412
2014-06-03 13:20:00,21.33,21.33,21.31,21.31,117367.54573532904,8.156,8.156,8.1483,8.1483,117367.5457
2014-06-03 13:25:00,21.31,21.32,21.31,21.32,65336.18436683298,8.1483,8.1522,8.1483,8.1522,65336.1844
2014-06-03 13:30:00,21.32,21.32,21.32,21.32,25184.129246851982,8.1522,8.1522,8.1522,8.1522,25184.1292
2014-06-03 13:35:00,21.32,21.32,21.31,21.31,113328.58161083392,8.1522,8.1522,8.1483,8.1483,113328.5816
2014-06-03 13:40:00,21.31,21.31,21.29,21.29,192444.7612259444,8.1483,8.1483,8.1407,8.1407,192444.7612
2014-06-03 13:45:00,21.29,21.29,21.28,21.28,141363.74435732953,8.1407,8.1407,8.1369,8.1369,141363.7444
2014-06-03 13:50:00,21.28,21.29,21.28,21.29,140413.39985744833,8.1369,8.1407,8.1369,8.1407,140413.3999
2014-06-03 13:55:00,21.28,21.29,21.27,21.27,91233.07198859588,8.1369,8.1407,8.133,8.133,91233.072
2014-06-03 14:00:00,21.27,21.27,21.25,21.26,204561.6535994298,8.133,8.133,8.1254,8.1292,204561.6536
2014-06-03 14:05:00,21.26,21.26,21.23,21.23,289142.3140888572,8.1292,8.1292,8.1177,8.1177,289142.3141
2014-06-03 14:10:00,21.23,21.25,21.23,21.25,183178.90235210265,8.1177,8.1254,8.1177,8.1254,183178.9024
2014-06-03 14:15:00,21.25,21.26,21.25,21.25,105488.23948681397,8.1254,8.1292,8.1254,8.1254,105488.2395
2014-06-03 14:20:00,21.25,21.27,21.25,21.26,134948.9189831314,8.1254,8.133,8.1254,8.1292,134948.919
2014-06-03 14:25:00,21.26,21.27,21.23,21.24,287241.6250890948,8.1292,8.133,8.1177,8.1216,287241.6251
2014-06-03 14:30:00,21.23,21.24,21.22,21.23,174625.80185317178,8.1177,8.1216,8.1139,8.1177,174625.8019
2014-06-03 14:35:00,21.23,21.23,21.23,21.23,115229.27061059634,8.1177,8.1177,8.1177,8.1177,115229.2706
2014-06-03 14:40:00,21.23,21.23,21.21,21.22,268947.4934663816,8.1177,8.1177,8.1101,8.1139,268947.4935
2014-06-03 14:45:00,21.22,21.22,21.2,21.2,187693.0387265384,8.1139,8.1139,8.1063,8.1063,187693.0387
2014-06-03 14:50:00,21.2,21.2,21.19,21.2,213589.9263483013,8.1063,8.1063,8.1024,8.1063,213589.9263
2014-06-03 14:55:00,21.2,21.2,21.16,21.17,616060.8220479924,8.1063,8.1063,8.091,8.0948,616060.822
2014-06-03 15:00:00,21.17,21.2,21.17,21.19,137799.952482775,8.0948,8.1063,8.0948,8.1024,137799.9525
2014-06-03 15:05:00,21.19,21.2,21.19,21.2,136374.4357329532,8.1024,8.1063,8.1024,8.1063,136374.4357
2014-06-03 15:10:00,21.2,21.21,21.2,21.2,110952.72036113092,8.1063,8.1101,8.1063,8.1063,110952.7204
2014-06-03 15:15:00,21.2,21.21,21.2,21.2,185792.34972677595,8.1063,8.1101,8.1063,8.1063,185792.3497
2014-06-03 15:20:00,21.2,21.22,21.2,21.22,141126.15823235924,8.1063,8.1139,8.1063,8.1139,141126.1582
2014-06-03 15:25:00,21.21,21.22,21.21,21.21,107151.34236160608,8.1101,8.1139,8.1101,8.1101,107151.3424
2014-06-03 15:30:00,21.21,21.22,21.2,21.21,195533.3808505584,8.1101,8.1139,8.1063,8.1101,195533.3809
2014-06-03 15:35:00,21.21,21.23,21.2,21.22,224994.0603468757,8.1101,8.1177,8.1063,8.1139,224994.0603
2014-06-03 15:40:00,21.22,21.23,21.18,21.18,375861.24970301735,8.1139,8.1177,8.0986,8.0986,375861.2497
2014-06-03 15:45:00,21.18,21.2,21.18,21.2,311950.5820860062,8.0986,8.1063,8.0986,8.1063,311950.5821
2014-06-03 15:50:00,21.2,21.23,21.2,21.22,495604.65668804944,8.1063,8.1177,8.1063,8.1139,495604.6567
2014-06-03 15:55:00,21.22,21.23,21.21,21.22,557852.2214302685,8.1139,8.1177,8.1101,8.1139,557852.2214
2014-06-04 09:30:00,21.21,21.23,21.05,21.09,736041.8151579947,8.1101,8.1177,8.0489,8.0642,736041.8152
2014-06-04 09:35:00,21.09,21.11,21.06,21.1,577096.6975528629,8.0642,8.0719,8.0527,8.068,577096.6976
2014-06-04 09:40:00,21.1,21.11,21.06,21.07,353528.153955809,8.068,8.0719,8.0527,8.0566,353528.154
2014-06-04 09:45:00,21.07,21.09,21.01,21.05,1246376.8115942029,8.0566,8.0642,8.0336,8.0489,1246376.8116
2014-06-04 09:50:00,21.05,21.07,21.04,21.04,562603.9439296746,8.0489,8.0566,8.0451,8.0451,562603.9439
2014-06-04 09:55:00,21.05,21.08,21.05,21.07,137087.1941078641,8.0489,8.0604,8.0489,8.0566,137087.1941
2014-06-04 10:00:00,21.07,21.11,21.04,21.1,455452.6015680685,8.0566,8.0719,8.0451,8.068,455452.6016
2014-06-04 10:05:00,21.1,21.1,21.07,21.1,312900.9265858874,8.068,8.068,8.0566,8.068,312900.9266
2014-06-04 10:10:00,21.1,21.13,21.08,21.13,334996.43620812544,8.068,8.0795,8.0604,8.0795,334996.4362
2014-06-04 10:15:00,21.13,21.13,21.12,21.12,311000.237586125,8.0795,8.0795,8.0757,8.0757,311000.2376
2014-06-04 10:20:00,21.12,21.17,21.12,21.16,861962.4613922547,8.0757,8.0948,8.0757,8.091,861962.4614
2014-06-04 10:25:00,21.16,21.2,21.16,21.19,165359.94297933002,8.091,8.1063,8.091,8.1024,165359.943
2014-06-04 10:30:00,21.19,21.21,21.18,21.2,202898.5507246377,8.1024,8.1101,8.0986,8.1063,202898.5507
2014-06-04 10:35:00,21.21,21.21,21.18,21.19,121168.92373485387,8.1101,8.1101,8.0986,8.1024,121168.9237
2014-06-04 10:40:00,21.19,21.19,21.16,21.17,95984.7944880019,8.1024,8.1024,8.091,8.0948,95984.7945
2014-06-04 10:45:00,21.17,21.22,21.17,21.22,145877.88073176527,8.0948,8.1139,8.0948,8.1139,145877.8807
2014-06-04 10:50:00,21.22,21.26,21.22,21.24,292230.9337134712,8.1139,8.1292,8.1139,8.1216,292230.9337
2014-06-04 10:55:00,21.24,21.25,21.22,21.25,89094.79686386316,8.1216,8.1254,8.1139,8.1254,89094.7969
2014-06-04 11:00:00,21.25,21.28,21.25,21.27,93371.34711332858,8.1254,8.1369,8.1254,8.133,93371.3471
2014-06-04 11:05:00,21.27,21.27,21.26,21.27,128296.50748396294,8.133,8.133,8.1292,8.133,128296.5075
2014-06-04 11:10:00,21.26,21.26,21.24,21.24,310525.0653361844,8.1292,8.1292,8.1216,8.1216,310525.0653
2014-06-04 11:15:00,21.24,21.24,21.22,21.23,137324.7802328344,8.1216,8.1216,8.1139,8.1177,137324.7802
2014-06-04 11:20:00,21.23,21.23,21.22,21.23,131147.54098360657,8.1177,8.1177,8.1139,8.1177,131147.541
2014-06-04 11:25:00,21.23,21.26,21.23,21.26,170824.42385364696,8.1177,8.1292,8.1177,8.1292,170824.4239
2014-06-04 11:30:00,21.26,21.26,21.24,21.26,46329.29436920884,8.1292,8.1292,8.1216,8.1292,46329.2944
2014-06-04 11:35:00,21.26,21.27,21.24,21.26,55595.153243050605,8.1292,8.133,8.1216,8.1292,55595.1532
2014-06-04 11:40:00,21.26,21.26,21.24,21.24,42527.91636968401,8.1292,8.1292,8.1216,8.1216,42527.9164
2014-06-04 11:45:00,21.24,21.28,21.24,21.26,80779.28248990259,8.1216,8.1369,8.1216,8.1292,80779.2825
2014-06-04 11:50:00,21.26,21.27,21.24,21.27,119980.99311000238,8.1292,8.133,8.1216,8.133,119980.9931
2014-06-04 11:55:00,21.27,21.27,21.26,21.26,26609.6459966738,8.133,8.133,8.1292,8.1292,26609.646
2014-06-04 12:00:00,21.27,21.29,21.26,21.29,52268.94749346638,8.133,8.1407,8.1292,8.1407,52268.9475
2014-06-04 12:05:00,21.29,21.3,21.28,21.28,94796.8638631504,8.1407,8.1445,8.1369,8.1369,94796.8639
2014-06-04 12:10:00,21.28,21.29,21.27,21.28,107151.34236160608,8.1369,8.1407,8.133,8.1369,107151.3424
2014-06-04 12:15:00,21.28,21.29,21.27,21.28,89094.79686386316,8.1369,8.1407,8.133,8.1369,89094.7969
2014-06-04 12:20:00,21.28,21.28,21.26,21.27,35400.33262057496,8.1369,8.1369,8.1292,8.133,35400.3326
2014-06-04 12:25:00,21.26,21.28,21.26,21.28,45141.36374435733,8.1292,8.1369,8.1292,8.1369,45141.3637
2014-06-04 12:30:00,21.27,21.27,21.26,21.27,128534.09360893324,8.133,8.133,8.1292,8.133,128534.0936
2014-06-04 12:35:00,21.27,21.27,21.26,21.27,53694.4642432882,8.133,8.133,8.1292,8.133,53694.4642
2014-06-04 12:40:00,21.27,21.3,21.26,21.3,72938.94036588263,8.133,8.1445,8.1292,8.1445,72938.9404
2014-06-04 12:45:00,21.3,21.3,21.29,21.29,38726.53837015919,8.1445,8.1445,8.1407,8.1407,38726.5384
2014-06-04 12:50:00,21.3,21.3,21.29,21.3,63673.08149204087,8.1445,8.1445,8.1407,8.1445,63673.0815
2014-06-04 12:55:00,21.3,21.31,21.3,21.3,72463.76811594203,8.1445,8.1483,8.1445,8.1445,72463.7681
2014-06-04 13:00:00,21.29,21.32,21.29,21.32,55119.98099311,8.1407,8.1522,8.1407,8.1522,55119.981
2014-06-04 13:05:00,21.32,21.32,21.3,21.31,152530.29223093373,8.1522,8.1522,8.1445,8.1483,152530.2922
2014-06-04 13:10:00,21.31,21.31,21.31,21.31,56783.08386790212,8.1483,8.1483,8.1483,8.1483,56783.0839
2014-06-04 13:15:00,21.31,21.32,21.31,21.31,52981.705868377285,8.1483,8.1522,8.1483,8.1483,52981.7059
2014-06-04 13:20:00,21.31,21.32,21.31,21.32,201235.4478498456,8.1483,8.1522,8.1483,8.1522,201235.4478
2014-06-04 13:25:00,21.31,21.32,21.31,21.32,118555.47636018058,8.1483,8.1522,8.1483,8.1522,118555.4764
2014-06-04 13:30:00,21.31,21.31,21.3,21.3,150154.4309812307,8.1483,8.1483,8.1445,8.1445,150154.431
2014-06-04 13:35:00,21.3,21.31,21.3,21.31,47517.22499406035,8.1445,8.1483,8.1445,8.1483,47517.225
2014-06-04 13:40:00,21.31,21.32,21.31,21.31,41577.57186980281,8.1483,8.1522,8.1483,8.1483,41577.5719
2014-06-04 13:45:00,21.31,21.31,21.31,21.31,30173.43787122832,8.1483,8.1483,8.1483,8.1483,30173.4379
2014-06-04 13:50:00,21.31,21.33,21.31,21.33,47992.39724400095,8.1483,8.156,8.1483,8.156,47992.3972
2014-06-04 13:55:00,21.32,21.36,21.32,21.35,262770.2542171537,8.1522,8.1675,8.1522,8.1636,262770.2542
2014-06-04 14:00:00,21.36,21.36,21.33,21.34,132573.05773342837,8.1675,8.1675,8.156,8.1598,132573.0577
2014-06-04 14:05:00,21.33,21.34,21.33,21.33,69375.1484913281,8.156,8.1598,8.156,8.156,69375.1485
2014-06-04 14:10:00,21.33,21.34,21.33,21.34,72226.18199097173,8.156,8.1598,8.156,8.1598,72226.182
2014-06-04 14:15:00,21.34,21.34,21.33,21.34,79828.93799002138,8.1598,8.1598,8.156,8.1598,79828.938
2014-06-04 14:20:00,21.34,21.34,21.3,21.3,116892.37348538844,8.1598,8.1598,8.1445,8.1445,116892.3735
2014-06-04 14:25:00,21.3,21.3,21.29,21.29,90757.89973865528,8.1445,8.1445,8.1407,8.1407,90757.8997
2014-06-04 14:30:00,21.29,21.3,21.28,21.29,118080.30411023996,8.1407,8.1445,8.1369,8.1407,118080.3041
2014-06-04 14:35:00,21.29,21.3,21.28,21.29,141363.74435732953,8.1407,8.1445,8.1369,8.1407,141363.7444
2014-06-04 14:40:00,21.29,21.3,21.28,21.28,89807.55523877406,8.1407,8.1445,8.1369,8.1369,89807.5552
2014-06-04 14:45:00,21.28,21.29,21.27,21.28,90995.48586362557,8.1369,8.1407,8.133,8.1369,90995.4859
2014-06-04 14:50:00,21.28,21.29,21.28,21.28,39676.88287004039,8.1369,8.1407,8.1369,8.1369,39676.8829
2014-06-04 14:55:00,21.28,21.3,21.28,21.3,132335.47160845806,8.1369,8.1445,8.1369,8.1445,132335.4716
2014-06-04 15:00:00,21.3,21.31,21.3,21.31,76977.90449037777,8.1445,8.1483,8.1445,8.1483,76977.9045
2014-06-04 15:05:00,21.31,21.31,21.28,21.29,85293.41886433832,8.1483,8.1483,8.1369,8.1407,85293.4189
2014-06-04 15:10:00,21.28,21.3,21.28,21.29,130434.78260869563,8.1369,8.1445,8.1369,8.1407,130434.7826
2014-06-04 15:15:00,21.29,21.3,21.28,21.28,105963.41173675456,8.1407,8.1445,8.1369,8.1369,105963.4117
2014-06-04 15:20:00,21.28,21.28,21.27,21.28,135899.2634830126,8.1369,8.1369,8.133,8.1369,135899.2635
2014-06-04 15:25:00,21.28,21.29,21.28,21.28,76977.90449037777,8.1369,8.1407,8.1369,8.1369,76977.9045
2014-06-04 15:30:00,21.28,21.29,21.28,21.28,148016.155856498,8.1369,8.1407,8.1369,8.1369,148016.1559
2014-06-04 15:35:00,21.28,21.28,21.27,21.27,176764.0769779045,8.1369,8.1369,8.133,8.133,176764.077
2014-06-04 15:40:00,21.27,21.27,21.25,21.25,205749.5842242813,8.133,8.133,8.1254,8.1254,205749.5842
2014-06-04 15:45:00,21.25,21.26,21.24,21.24,209550.96222380613,8.1254,8.1292,8.1216,8.1216,209550.9622
2014-06-04 15:50:00,21.24,21.25,21.24,21.24,363269.18507959135,8.1216,8.1254,8.1216,8.1216,363269.1851
2014-06-04 15:55:00,21.24,21.25,21.23,21.23,486101.2116892374,8.1216,8.1254,8.1177,8.1177,486101.2117
2014-06-05 09:30:00,21.32,21.32,21.21,21.23,626039.4392967451,8.1522,8.1522,8.1101,8.1177,626039.4393
2014-06-05 09:35:00,21.23,21.23,21.11,21.15,742931.8127821336,8.1177,8.1177,8.0719,8.0872,742931.8128
2014-06-05 09:40:00,21.15,21.15,21.08,21.14,467331.9078165835,8.0872,8.0872,8.0604,8.0833,467331.9078
2014-06-05 09:45:00,21.14,21.19,21.12,21.17,308624.37633642193,8.0833,8.1024,8.0757,8.0948,308624.3763
2014-06-05 09:50:00,21.17,21.19,21.13,21.13,255880.256593015,8.0948,8.1024,8.0795,8.0795,255880.2566
2014-06-05 09:55:00,21.13,21.15,21.1,21.1,605607.0325492992,8.0795,8.0872,8.068,8.068,605607.0325
2014-06-05 10:00:00,21.11,21.11,21.08,21.08,1253979.5675932523,8.0719,8.0719,8.0604,8.0604,1253979.5676
2014-06-05 10:05:00,21.1,21.13,21.1,21.1,415538.1325730577,8.068,8.0795,8.068,8.068,415538.1326
2014-06-05 10:10:00,21.1,21.12,21.1,21.12,155143.73960560703,8.068,8.0757,8.068,8.0757,155143.7396
2014-06-05 10:15:00,21.12,21.13,21.1,21.12,373010.21620337374,8.0757,8.0795,8.068,8.0757,373010.2162
2014-06-05 10:20:00,21.12,21.17,21.12,21.16,458066.04894274176,8.0757,8.0948,8.0757,8.091,458066.0489
2014-06-05 10:25:00,21.16,21.18,21.16,21.17,525540.5084343074,8.091,8.0986,8.091,8.0948,525540.5084
2014-06-05 10:30:00,21.17,21.17,21.16,21.16,178189.59372772631,8.0948,8.0948,8.091,8.091,178189.5937
2014-06-05 10:35:00,21.16,21.16,21.15,21.15,322879.54383464006,8.091,8.091,8.0872,8.0872,322879.5438
2014-06-05 10:40:00,21.15,21.17,21.15,21.15,312188.16821097647,8.0872,8.0948,8.0872,8.0872,312188.1682
2014-06-05 10:45:00,21.15,21.16,21.15,21.16,146590.6391066762,8.0872,8.091,8.0872,8.091,146590.6391
2014-06-05 10:50:00,21.15,21.17,21.15,21.15,355428.8429555714,8.0872,8.0948,8.0872,8.0872,355428.843
2014-06-05 10:55:00,21.15,21.15,21.13,21.13,466143.977191732,8.0872,8.0872,8.0795,8.0795,466143.9772
2014-06-05 11:00:00,21.13,21.15,21.11,21.15,394155.3813257306,8.0795,8.0872,8.0719,8.0872,394155.3813
2014-06-05 11:05:00,21.15,21.17,21.14,21.17,282014.73033974814,8.0872,8.0948,8.0833,8.0948,282014.7303
2014-06-05 11:10:00,21.17,21.18,21.16,21.17,296982.6562128772,8.0948,8.0986,8.091,8.0948,296982.6562
2014-06-05 11:15:00,21.17,21.18,21.14,21.15,303635.0677120456,8.0948,8.0986,8.0833,8.0872,303635.0677
2014-06-05 11:20:00,21.15,21.15,21.12,21.15,432644.33357091947,8.0872,8.0872,8.0757,8.0872,432644.3336
2014-06-05 11:25:00,21.15,21.15,21.13,21.14,166785.45972915183,8.0872,8.0872,8.0795,8.0833,166785.4597
2014-06-05 11:30:00,21.14,21.17,21.14,21.17,192682.3473509147,8.0833,8.0948,8.0833,8.0948,192682.3474
2014-06-05 11:35:00,21.17,21.17,21.15,21.17,320503.682584937,8.0948,8.0948,8.0872,8.0948,320503.6826
2014-06-05 11:40:00,21.17,21.18,21.17,21.17,359467.80708006653,8.0948,8.0986,8.0948,8.0948,359467.8071
2014-06-05 11:45:00,21.17,21.18,21.16,21.17,210976.478973628,8.0948,8.0986,8.091,8.0948,210976.479
2014-06-05 11:50:00,21.17,21.19,21.17,21.17,399857.4483250178,8.0948,8.1024,8.0948,8.0948,399857.4483
2014-06-05 11:55:00,21.17,21.18,21.17,21.17,133760.9883582799,8.0948,8.0986,8.0948,8.0948,133760.9884
2014-06-05 12:00:00,21.17,21.18,21.17,21.17,290330.2447137087,8.0948,8.0986,8.0948,8.0948,290330.2447
2014-06-05 12:05:00,21.17,21.18,21.17,21.17,241149.91684485623,8.0948,8.0986,8.0948,8.0948,241149.9168
2014-06-05 12:10:00,21.17,21.19,21.17,21.19,139225.4692325968,8.0948,8.1024,8.0948,8.1024,139225.4692
2014-06-05 12:15:00,21.19,21.19,21.17,21.18,115229.27061059634,8.1024,8.1024,8.0948,8.0986,115229.2706
2014-06-05 12:20:00,21.18,21.19,21.17,21.19,149204.08648134948,8.0986,8.1024,8.0948,8.1024,149204.0865
2014-06-05 12:25:00,21.19,21.22,21.18,21.22,313138.51271085767,8.1024,8.1139,8.0986,8.1139,313138.5127
2014-06-05 12:30:00,21.22,21.24,21.21,21.22,212877.1679733904,8.1139,8.1216,8.1101,8.1139,212877.168
2014-06-05 12:35:00,21.22,21.23,21.22,21.23,380612.9722024234,8.1139,8.1177,8.1139,8.1177,380612.9722
2014-06-05 12:40:00,21.23,21.23,21.2,21.22,234259.9192207175,8.1177,8.1177,8.1063,8.1139,234259.9192
2014-06-05 12:45:00,21.22,21.22,21.19,21.19,159420.28985507248,8.1139,8.1139,8.1024,8.1024,159420.2899
2014-06-05 12:50:00,21.2,21.2,21.19,21.2,159895.46210501308,8.1063,8.1063,8.1024,8.1063,159895.4621
2014-06-05 12:55:00,21.2,21.22,21.2,21.2,116417.20123544784,8.1063,8.1139,8.1063,8.1063,116417.2012
2014-06-05 13:00:00,21.21,21.23,21.2,21.23,191019.2444761226,8.1101,8.1177,8.1063,8.1177,191019.2445
2014-06-05 13:05:00,21.22,21.26,21.22,21.24,204324.0674744595,8.1139,8.1292,8.1139,8.1216,204324.0675
2014-06-05 13:10:00,21.24,21.24,21.23,21.24,125445.47398431932,8.1216,8.1216,8.1177,8.1216,125445.474
2014-06-05 13:15:00,21.24,21.25,21.24,21.24,111427.89261107153,8.1216,8.1254,8.1216,8.1216,111427.8926
2014-06-05 13:20:00,21.24,21.24,21.23,21.23,177239.2492278451,8.1216,8.1216,8.1177,8.1177,177239.2492
2014-06-05 13:25:00,21.23,21.23,21.21,21.21,435020.1948206225,8.1177,8.1177,8.1101,8.1101,435020.1948
2014-06-05 13:30:00,21.21,21.22,21.2,21.21,200047.51722499405,8.1101,8.1139,8.1063,8.1101,200047.5172
2014-06-05 13:35:00,21.21,21.21,21.2,21.2,94559.2777381801,8.1101,8.1101,8.1063,8.1063,94559.2777
2014-06-05 13:40:00,21.2,21.2,21.18,21.18,134711.3328581611,8.1063,8.1063,8.0986,8.0986,134711.3329
2014-06-05 13:45:00,21.18,21.18,21.18,21.18,58208.600617723925,8.0986,8.0986,8.0986,8.0986,58208.6006
2014-06-05 13:50:00,21.18,21.19,21.18,21.19,165359.94297933002,8.0986,8.1024,8.0986,8.1024,165359.943
2014-06-05 13:55:00,21.19,21.22,21.19,21.21,329531.9553338085,8.1024,8.1139,8.1024,8.1101,329531.9553
2014-06-05 14:00:00,21.21,21.22,21.2,21.21,211214.06509859825,8.1101,8.1139,8.1063,8.1101,211214.0651
2014-06-05 14:05:00,21.21,21.22,21.2,21.22,259206.4623425992,8.1101,8.1139,8.1063,8.1139,259206.4623
2014-06-05 14:10:00,21.22,21.23,21.21,21.22,329531.9553338085,8.1139,8.1177,8.1101,8.1139,329531.9553
2014-06-05 14:15:00,21.22,21.23,21.22,21.23,123069.6127346163,8.1139,8.1177,8.1139,8.1177,123069.6127
2014-06-05 14:20:00,21.23,21.26,21.22,21.26,721073.8892848658,8.1177,8.1292,8.1139,8.1292,721073.8893
2014-06-05 14:25:00,21.26,21.26,21.25,21.26,220004.7517224994,8.1292,8.1292,8.1254,8.1292,220004.7517
2014-06-05 14:30:00,21.26,21.26,21.25,21.26,114991.68448562604,8.1292,8.1292,8.1254,8.1292,114991.6845
2014-06-05 14:35:00,21.26,21.26,21.25,21.25,141363.74435732953,8.1292,8.1292,8.1254,8.1254,141363.7444
2014-06-05 14:40:00,21.25,21.26,21.25,21.25,188643.3832264196,8.1254,8.1292,8.1254,8.1254,188643.3832
2014-06-05 14:45:00,21.26,21.26,21.25,21.26,83155.14373960561,8.1292,8.1292,8.1254,8.1292,83155.1437
2014-06-05 14:50:00,21.25,21.26,21.24,21.24,84105.48823948682,8.1254,8.1292,8.1216,8.1216,84105.4882
2014-06-05 14:55:00,21.24,21.25,21.23,21.25,145640.29460679495,8.1216,8.1254,8.1177,8.1254,145640.2946
2014-06-05 15:00:00,21.25,21.26,21.25,21.26,251841.29246851985,8.1254,8.1292,8.1254,8.1292,251841.2925
2014-06-05 15:05:00,21.26,21.26,21.24,21.24,147778.56973152768,8.1292,8.1292,8.1216,8.1216,147778.5697
2014-06-05 15:10:00,21.24,21.25,21.23,21.24,247564.7422190544,8.1216,8.1254,8.1177,8.1216,247564.7422
2014-06-05 15:15:00,21.24,21.24,21.23,21.24,176051.3186029936,8.1216,8.1216,8.1177,8.1216,176051.3186
2014-06-05 15:20:00,21.24,21.24,21.23,21.24,103587.55048705156,8.1216,8.1216,8.1177,8.1216,103587.5505
2014-06-05 15:25:00,21.24,21.24,21.23,21.24,130909.95485863628,8.1216,8.1216,8.1177,8.1216,130909.9549
2014-06-05 15:30:00,21.23,21.24,21.23,21.24,203373.7229745783,8.1177,8.1216,8.1177,8.1216,203373.723
2014-06-05 15:35:00,21.24,21.24,21.23,21.24,403658.8263245426,8.1216,8.1216,8.1177,8.1216,403658.8263
2014-06-05 15:40:00,21.24,21.24,21.23,21.23,303635.0677120456,8.1216,8.1216,8.1177,8.1177,303635.0677
2014-06-05 15:45:00,21.23,21.25,21.23,21.24,371109.5272036113,8.1177,8.1254,8.1177,8.1216,371109.5272
2014-06-05 15:50:00,21.25,21.28,21.25,21.28,1226419.5770966976,8.1254,8.1369,8.1254,8.1369,1226419.5771
2014-06-05 15:55:00,21.28,21.29,21.27,21.29,1224756.4742219057,8.1369,8.1407,8.133,8.1407,1224756.4742
2014-06-06 09:30:00,21.42,21.42,21.17,21.18,1441910.1924447613,8.1904,8.1904,8.0948,8.0986,1441910.1924
2014-06-06 09:35:00,21.18,21.26,21.17,21.25,501306.7236873367,8.0986,8.1292,8.0948,8.1254,501306.7237
2014-06-06 09:40:00,21.25,21.26,21.2,21.21,385364.6947018294,8.1254,8.1292,8.1063,8.1101,385364.6947
2014-06-06 09:45:00,21.21,21.21,21.18,21.18,340936.089332383,8.1101,8.1101,8.0986,8.0986,340936.0893
2014-06-06 09:50:00,21.18,21.2,21.14,21.15,543834.6400570207,8.0986,8.1063,8.0833,8.0872,543834.6401
2014-06-06 09:55:00,21.14,21.14,21.1,21.12,715371.8222855786,8.0833,8.0833,8.068,8.0757,715371.8223
2014-06-06 10:00:00,21.12,21.12,21.09,21.1,842005.2268947493,8.0757,8.0757,8.0642,8.068,842005.2269
2014-06-06 10:05:00,21.1,21.1,21.09,21.1,893086.2437633643,8.068,8.068,8.0642,8.068,893086.2438
2014-06-06 10:10:00,21.1,21.1,21.07,21.1,793775.2435257781,8.068,8.068,8.0566,8.068,793775.2435
2014-06-06 10:15:00,21.1,21.1,21.09,21.1,525302.9223093372,8.068,8.068,8.0642,8.068,525302.9223
2014-06-06 10:20:00,21.1,21.14,21.1,21.14,639819.4345450226,8.068,8.0833,8.068,8.0833,639819.4345
2014-06-06 10:25:00,21.14,21.15,21.13,21.13,429080.5416963649,8.0833,8.0872,8.0795,8.0795,429080.5417
2014-06-06 10:30:00,21.13,21.15,21.12,21.13,396056.070325493,8.0795,8.0872,8.0757,8.0795,396056.0703
2014-06-06 10:35:00,21.13,21.15,21.12,21.12,642908.0541696365,8.0795,8.0872,8.0757,8.0757,642908.0542
2014-06-06 10:40:00,21.12,21.13,21.09,21.1,1127346.1629840818,8.0757,8.0795,8.0642,8.068,1127346.163
2014-06-06 10:45:00,21.09,21.11,21.07,21.1,467569.4939415538,8.0642,8.0719,8.0566,8.068,467569.4939
2014-06-06 10:50:00,21.1,21.1,21.08,21.08,478973.6279401283,8.068,8.068,8.0604,8.0604,478973.6279
2014-06-06 10:55:00,21.08,21.09,21.08,21.08,334283.6778332146,8.0604,8.0642,8.0604,8.0604,334283.6778
2014-06-06 11:00:00,21.08,21.09,21.08,21.08,430506.0584461868,8.0604,8.0642,8.0604,8.0604,430506.0584
2014-06-06 11:05:00,21.08,21.1,21.07,21.07,492516.03706343553,8.0604,8.068,8.0566,8.0566,492516.0371
2014-06-06 11:10:00,21.07,21.08,21.05,21.05,674982.1810406273,8.0566,8.0604,8.0489,8.0489,674982.181
2014-06-06 11:15:00,21.05,21.06,21.03,21.04,1001663.1028747922,8.0489,8.0527,8.0413,8.0451,1001663.1029
2014-06-06 11:20:00,21.04,21.07,21.02,21.06,1905440.72226182,8.0451,8.0566,8.0374,8.0527,1905440.7223
2014-06-06 11:25:00,21.06,21.06,21.02,21.03,621050.1306723688,8.0527,8.0527,8.0374,8.0413,621050.1307
2014-06-06 11:30:00,21.04,21.04,21.02,21.02,777144.214777857,8.0451,8.0451,8.0374,8.0374,777144.2148
2014-06-06 11:35:00,21.02,21.04,21.02,21.03,409836.0655737705,8.0374,8.0451,8.0374,8.0413,409836.0656
2014-06-06 11:40:00,21.03,21.03,21.02,21.02,301021.6203373723,8.0413,8.0413,8.0374,8.0374,301021.6203
2014-06-06 11:45:00,21.02,21.02,20.97,20.98,1092421.0026134474,8.0374,8.0374,8.0183,8.0221,1092421.0026
2014-06-06 11:50:00,20.97,20.98,20.94,20.98,987170.3492516036,8.0183,8.0221,8.0069,8.0221,987170.3493
2014-06-06 11:55:00,20.98,20.98,20.95,20.96,660014.2551674983,8.0221,8.0221,8.0107,8.0145,660014.2552
2014-06-06 12:00:00,20.96,20.97,20.95,20.95,385364.6947018294,8.0145,8.0183,8.0107,8.0107,385364.6947
2014-06-06 12:05:00,20.95,20.96,20.9,20.9,973865.5262532668,8.0107,8.0145,7.9916,7.9916,973865.5263
2014-06-06 12:10:00,20.9,20.9,20.83,20.88,2080304.110239962,7.9916,7.9916,7.9648,7.9839,2080304.1102
2014-06-06 12:15:00,20.88,20.9,20.88,20.89,533143.264433357,7.9839,7.9916,7.9839,7.9877,533143.2644
2014-06-06 12:20:00,20.89,20.91,20.88,20.89,617723.9249227846,7.9877,7.9954,7.9839,7.9877,617723.9249
2014-06-06 12:25:00,20.88,20.93,20.88,20.93,460679.4963174151,7.9839,8.003,7.9839,8.003,460679.4963
2014-06-06 12:30:00,20.93,20.94,20.91,20.93,406985.0320741269,8.003,8.0069,7.9954,8.003,406985.0321
2014-06-06 12:35:00,20.93,20.93,20.91,20.92,366595.3908291756,8.003,8.003,7.9954,7.9992,366595.3908
2014-06-06 12:40:00,20.92,20.93,20.9,20.92,572107.3889284866,7.9992,8.003,7.9916,7.9992,572107.3889
2014-06-06 12:45:00,20.92,20.92,20.9,20.91,344737.4673319078,7.9992,7.9992,7.9916,7.9954,344737.4673
2014-06-06 12:50:00,20.9,20.92,20.9,20.92,253266.8092183417,7.9916,7.9992,7.9916,7.9992,253266.8092
2014-06-06 12:55:00,20.92,20.96,20.91,20.96,319315.7519600856,7.9992,8.0145,7.9954,8.0145,319315.752
2014-06-06 13:00:00,20.95,20.96,20.94,20.94,116179.61511047756,8.0107,8.0145,8.0069,8.0069,116179.6151
2014-06-06 13:05:00,20.94,20.96,20.94,20.96,182703.73010216205,8.0069,8.0145,8.0069,8.0145,182703.7301
2014-06-06 13:10:00,20.96,20.96,20.94,20.94,222143.02684723213,8.0145,8.0145,8.0069,8.0069,222143.0268
2014-06-06 13:15:00,20.94,20.97,20.94,20.96,312188.16821097647,8.0069,8.0183,8.0069,8.0145,312188.1682
2014-06-06 13:20:00,20.96,20.99,20.96,20.99,325730.5773342837,8.0145,8.026,8.0145,8.026,325730.5773
2014-06-06 13:25:00,21.0,21.02,20.99,21.0,314801.6155856498,8.0298,8.0374,8.026,8.0298,314801.6156
2014-06-06 13:30:00,21.01,21.01,20.98,20.99,285340.9360893324,8.0336,8.0336,8.0221,8.026,285340.9361
2014-06-06 13:35:00,20.99,20.99,20.98,20.98,217153.7182228558,8.026,8.026,8.0221,8.0221,217153.7182
2014-06-06 13:40:00,20.98,20.99,20.97,20.98,343549.53670705634,8.0221,8.026,8.0183,8.0221,343549.5367
2014-06-06 13:45:00,20.98,20.99,20.98,20.99,234022.3330957472,8.0221,8.026,8.0221,8.026,234022.3331
2014-06-06 13:50:00,20.99,20.99,20.98,20.99,209075.78997386555,8.026,8.026,8.0221,8.026,209075.79
2014-06-06 13:55:00,20.99,20.99,20.97,20.97,306248.5150867189,8.026,8.026,8.0183,8.0183,306248.5151
2014-06-06 14:00:00,20.97,20.97,20.95,20.96,268234.73509147065,8.0183,8.0183,8.0107,8.0145,268234.7351
2014-06-06 14:05:00,20.96,20.96,20.96,20.96,181040.62722737,8.0145,8.0145,8.0145,8.0145,181040.6272
2014-06-06 14:10:00,20.96,20.97,20.96,20.97,345925.3979567593,8.0145,8.0183,8.0145,8.0183,345925.398
2014-06-06 14:15:00,20.97,20.97,20.96,20.96,203373.7229745783,8.0183,8.0183,8.0145,8.0145,203373.723
2014-06-06 14:20:00,20.96,20.97,20.95,20.95,180565.45497742933,8.0145,8.0183,8.0107,8.0107,180565.455
2014-06-06 14:25:00,20.96,20.97,20.94,20.94,359230.22095509624,8.0145,8.0183,8.0069,8.0069,359230.221
2014-06-06 14:30:00,20.95,20.95,20.93,20.93,282727.48871465906,8.0107,8.0107,8.003,8.003,282727.4887
2014-06-06 14:35:00,20.93,20.96,20.92,20.93,331670.23045854125,8.003,8.0145,7.9992,8.003,331670.2305
2014-06-06 14:40:00,20.93,20.93,20.91,20.91,378712.28320266097,8.003,8.003,7.9954,7.9954,378712.2832
2014-06-06 14:45:00,20.91,20.91,20.89,20.9,506771.2045616536,7.9954,7.9954,7.9877,7.9916,506771.2046
2014-06-06 14:50:00,20.9,20.91,20.89,20.9,484913.2810643858,7.9916,7.9954,7.9877,7.9916,484913.2811
2014-06-06 14:55:00,20.9,20.9,20.87,20.87,521976.71655975294,7.9916,7.9916,7.9801,7.9801,521976.7166
2014-06-06 15:00:00,20.87,20.9,20.87,20.89,569731.5276787835,7.9801,7.9916,7.9801,7.9877,569731.5277
2014-06-06 15:05:00,20.89,20.89,20.88,20.89,695177.0016631029,7.9877,7.9877,7.9839,7.9877,695177.0017
2014-06-06 15:10:00,20.89,20.89,20.89,20.89,199097.17272511285,7.9877,7.9877,7.9877,7.9877,199097.1727
2014-06-06 15:15:00,20.89,20.9,20.89,20.89,535756.7118080304,7.9877,7.9916,7.9877,7.9877,535756.7118
2014-06-06 15:20:00,20.89,20.9,20.89,20.9,382038.4889522452,7.9877,7.9916,7.9877,7.9916,382038.489
2014-06-06 15:25:00,20.9,20.9,20.89,20.89,470182.9413162272,7.9916,7.9916,7.9877,7.9877,470182.9413
2014-06-06 15:30:00,20.89,20.89,20.88,20.88,325968.163459254,7.9877,7.9877,7.9839,7.9839,325968.1635
2014-06-06 15:35:00,20.88,20.88,20.88,20.88,663578.0470420527,7.9839,7.9839,7.9839,7.9839,663578.047
2014-06-06 15:40:00,20.88,20.88,20.87,20.87,1293656.450463293,7.9839,7.9839,7.9801,7.9801,1293656.4505
2014-06-06 15:45:00,20.87,20.88,20.86,20.87,1532430.506058446,7.9801,7.9839,7.9763,7.9801,1532430.5061
2014-06-06 15:50:00,20.87,20.89,20.87,20.88,1925635.542884296,7.9801,7.9877,7.9801,7.9839,1925635.5429
2014-06-06 15:55:00,20.88,20.92,20.88,20.91,2371822.2855785224,7.9839,7.9992,7.9839,7.9954,2371822.2856
2014-06-09 09:30:00,20.7,20.74,20.62,20.63,3816821.0976478974,7.9151,7.9304,7.8845,7.8883,3816821.0976
2014-06-09 09:35:00,20.63,20.65,20.57,20.62,2964124.4951294847,7.8883,7.896,7.8654,7.8845,2964124.4951
2014-06-09 09:40:00,20.62,20.7,20.53,20.57,2436445.7115704445,7.8845,7.9151,7.8501,7.8654,2436445.7116
2014-06-09 09:45:00,20.57,20.58,20.47,20.48,2345450.225706819,7.8654,7.8692,7.8271,7.831,2345450.2257
2014-06-09 09:50:00,20.47,20.51,20.41,20.43,2707056.307911618,7.8271,7.8424,7.8042,7.8118,2707056.3079
2014-06-09 09:55:00,20.43,20.49,20.41,20.48,1601568.068424804,7.8118,7.8348,7.8042,7.831,1601568.0684
2014-06-09 10:00:00,20.48,20.57,20.47,20.56,1578522.2143026846,7.831,7.8654,7.8271,7.8616,1578522.2143
2014-06-09 10:05:00,20.57,20.61,20.53,20.58,1086481.34948919,7.8654,7.8807,7.8501,7.8692,1086481.3495
2014-06-09 10:10:00,20.58,20.59,20.52,20.53,671655.975291043,7.8692,7.873,7.8463,7.8501,671655.9753
2014-06-09 10:15:00,20.53,20.54,20.49,20.5,766928.011404134,7.8501,7.8539,7.8348,7.8386,766928.0114
2014-06-09 10:20:00,20.5,20.52,20.49,20.51,1049893.086243763,7.8386,7.8463,7.8348,7.8424,1049893.0862
2014-06-09 10:25:00,20.51,20.52,20.5,20.52,559990.4965550012,7.8424,7.8463,7.8386,7.8463,559990.4966
2014-06-09 10:30:00,20.51,20.57,20.51,20.55,992634.8301259208,7.8424,7.8654,7.8424,7.8577,992634.8301
2014-06-09 10:35:00,20.55,20.62,20.55,20.62,827987.6455215015,7.8577,7.8845,7.8577,7.8845,827987.6455
2014-06-09 10:40:00,20.62,20.65,20.62,20.64,1003088.619624614,7.8845,7.896,7.8845,7.8921,1003088.6196
2014-06-09 10:45:00,20.64,20.68,20.64,20.65,671655.975291043,7.8921,7.9074,7.8921,7.896,671655.9753
2014-06-09 10:50:00,20.65,20.66,20.64,20.65,382038.4889522452,7.896,7.8998,7.8921,7.896,382038.489
2014-06-09 10:55:00,20.65,20.7,20.65,20.68,632691.8507959135,7.896,7.9151,7.896,7.9074,632691.8508
2014-06-09 11:00:00,20.68,20.68,20.63,20.63,377049.1803278689,7.9074,7.9074,7.8883,7.8883,377049.1803
2014-06-09 11:05:00,20.64,20.64,20.59,20.59,578047.0420527442,7.8921,7.8921,7.873,7.873,578047.0421
2014-06-09 11:10:00,20.59,20.6,20.57,20.58,287241.6250890948,7.873,7.8768,7.8654,7.8692,287241.6251
2014-06-09 11:15:00,20.58,20.65,20.58,20.63,462342.5991922072,7.8692,7.896,7.8692,7.8883,462342.5992
2014-06-09 11:20:00,20.63,20.68,20.63,20.67,367070.56307911617,7.8883,7.9074,7.8883,7.9036,367070.5631
2014-06-09 11:25:00,20.67,20.67,20.64,20.66,336421.9529579473,7.9036,7.9036,7.8921,7.8998,336421.953
2014-06-09 11:30:00,20.65,20.78,20.65,20.72,1037776.193870278,7.896,7.9457,7.896,7.9227,1037776.1939
2014-06-09 11:35:00,20.72,20.77,20.72,20.77,448800.1900689,7.9227,7.9419,7.9227,7.9419,448800.1901
2014-06-09 11:40:00,20.77,20.78,20.75,20.78,465193.6326918508,7.9419,7.9457,7.9342,7.9457,465193.6327
2014-06-09 11:45:00,20.78,20.79,20.74,20.74,348776.43145640293,7.9457,7.9495,7.9304,7.9304,348776.4315
2014-06-09 11:50:00,20.74,20.76,20.74,20.75,446899.5010691376,7.9304,7.938,7.9304,7.9342,446899.5011
2014-06-09 11:55:00,20.75,20.77,20.74,20.76,338085.0558327394,7.9342,7.9419,7.9304,7.938,338085.0558
2014-06-09 12:00:00,20.76,20.81,20.75,20.81,328819.19695889764,7.938,7.9571,7.9342,7.9571,328819.197
2014-06-09 12:05:00,20.81,20.83,20.81,20.83,327156.0940841055,7.9571,7.9648,7.9571,7.9648,327156.0941
2014-06-09 12:10:00,20.83,20.87,20.81,20.85,416013.3048229984,7.9648,7.9801,7.9571,7.9724,416013.3048
2014-06-09 12:15:00,20.85,20.85,20.82,20.82,205274.4119743407,7.9724,7.9724,7.961,7.961,205274.412
2014-06-09 12:20:00,20.82,20.83,20.8,20.8,207650.2732240437,7.961,7.9648,7.9533,7.9533,207650.2732
2014-06-09 12:25:00,20.8,20.81,20.79,20.8,256593.01496792588,7.9533,7.9571,7.9495,7.9533,256593.015
2014-06-09 12:30:00,20.81,20.83,20.79,20.81,195770.96697552863,7.9571,7.9648,7.9495,7.9571,195770.967
2014-06-09 12:35:00,20.81,20.81,20.79,20.8,136374.4357329532,7.9571,7.9571,7.9495,7.9533,136374.4357
2014-06-09 12:40:00,20.8,20.82,20.79,20.8,155143.73960560703,7.9533,7.961,7.9495,7.9533,155143.7396
2014-06-09 12:45:00,20.8,20.83,20.78,20.83,328106.4385839867,7.9533,7.9648,7.9457,7.9648,328106.4386
2014-06-09 12:50:00,20.82,20.83,20.81,20.81,178664.76597766692,7.961,7.9648,7.9571,7.9571,178664.766
2014-06-09 12:55:00,20.82,20.83,20.8,20.81,116654.78736041817,7.961,7.9648,7.9533,7.9571,116654.7874
2014-06-09 13:00:00,20.81,20.88,20.81,20.87,402470.8956996912,7.9571,7.9839,7.9571,7.9801,402470.8957
2014-06-09 13:05:00,20.87,20.9,20.87,20.89,538607.745307674,7.9801,7.9916,7.9801,7.9877,538607.7453
2014-06-09 13:10:00,20.89,20.91,20.88,20.9,316227.13233547163,7.9877,7.9954,7.9839,7.9916,316227.1323
2014-06-09 13:15:00,20.91,20.93,20.9,20.92,333808.50558327395,7.9954,8.003,7.9916,7.9992,333808.5056
2014-06-09 13:20:00,20.92,20.92,20.87,20.88,409360.8933238299,7.9992,7.9992,7.9801,7.9839,409360.8933
2014-06-09 13:25:00,20.88,20.89,20.84,20.85,339985.7448325018,7.9839,7.9877,7.9686,7.9724,339985.7448
2014-06-09 13:30:00,20.85,20.86,20.84,20.86,194345.4502257068,7.9724,7.9763,7.9686,7.9763,194345.4502
2014-06-09 13:35:00,20.86,20.88,20.85,20.88,206224.7564742219,7.9763,7.9839,7.9724,7.9839,206224.7565
2014-06-09 13:40:00,20.87,20.89,20.86,20.86,174625.80185317178,7.9801,7.9877,7.9763,7.9763,174625.8019
2014-06-09 13:45:00,20.86,20.86,20.85,20.86,82917.55761463531,7.9763,7.9763,7.9724,7.9763,82917.5576
2014-06-09 13:50:00,20.86,20.86,20.82,20.82,263958.18484200526,7.9763,7.9763,7.961,7.961,263958.1848
2014-06-09 13:55:00,20.82,20.83,20.81,20.81,208363.03159895464,7.961,7.9648,7.9571,7.9571,208363.0316
2014-06-09 14:00:00,20.81,20.82,20.79,20.81,494654.3121881682,7.9571,7.961,7.9495,7.9571,494654.3122
2014-06-09 14:05:00,20.8,20.81,20.78,20.78,320741.26870990737,7.9533,7.9571,7.9457,7.9457,320741.2687
2014-06-09 14:10:00,20.78,20.78,20.74,20.76,416013.3048229984,7.9457,7.9457,7.9304,7.938,416013.3048
2014-06-09 14:15:00,20.76,20.78,20.75,20.78,260869.5652173913,7.938,7.9457,7.9342,7.9457,260869.5652
2014-06-09 14:20:00,20.78,20.78,20.76,20.78,220717.5100974104,7.9457,7.9457,7.938,7.9457,220717.5101
2014-06-09 14:25:00,20.78,20.79,20.77,20.78,303159.895462105,7.9457,7.9495,7.9419,7.9457,303159.8955
2014-06-09 14:30:00,20.78,20.78,20.75,20.75,401758.1373247802,7.9457,7.9457,7.9342,7.9342,401758.1373
2014-06-09 14:35:00,20.75,20.82,20.75,20.81,257068.18721786648,7.9342,7.961,7.9342,7.9571,257068.1872
2014-06-09 14:40:00,20.82,20.84,20.82,20.84,229033.02447137088,7.961,7.9686,7.961,7.9686,229033.0245
2014-06-09 14:45:00,20.83,20.85,20.83,20.84,251128.53409360893,7.9648,7.9724,7.9648,7.9686,251128.5341
2014-06-09 14:50:00,20.85,20.85,20.82,20.85,313613.6849607983,7.9724,7.9724,7.961,7.9724,313613.685
2014-06-09 14:55:00,20.85,20.85,20.84,20.85,180327.868852459,7.9724,7.9724,7.9686,7.9724,180327.8689
2014-06-09 15:00:00,20.85,20.86,20.84,20.86,179139.93822760752,7.9724,7.9763,7.9686,7.9763,179139.9382
2014-06-09 15:05:00,20.86,20.9,20.85,20.9,590401.5205511998,7.9763,7.9916,7.9724,7.9916,590401.5206
2014-06-09 15:10:00,20.89,20.92,20.89,20.92,249940.60346875744,7.9877,7.9992,7.9877,7.9992,249940.6035
2014-06-09 15:15:00,20.92,20.93,20.9,20.92,502732.2404371585,7.9992,8.003,7.9916,7.9992,502732.2404
2014-06-09 15:20:00,20.91,20.92,20.89,20.9,372772.63007840345,7.9954,7.9992,7.9877,7.9916,372772.6301
2014-06-09 15:25:00,20.9,20.91,20.9,20.9,310525.0653361844,7.9916,7.9954,7.9916,7.9916,310525.0653
2014-06-09 15:30:00,20.9,20.91,20.9,20.9,351627.46495604655,7.9916,7.9954,7.9916,7.9916,351627.465
2014-06-09 15:35:00,20.9,20.9,20.86,20.87,427655.0249465432,7.9916,7.9916,7.9763,7.9801,427655.0249
2014-06-09 15:40:00,20.87,20.87,20.84,20.85,564742.2190544072,7.9801,7.9801,7.9686,7.9724,564742.2191
2014-06-09 15:45:00,20.85,20.87,20.85,20.87,450700.8790686624,7.9724,7.9801,7.9724,7.9801,450700.8791
2014-06-09 15:50:00,20.87,20.88,20.86,20.87,983131.3851271084,7.9801,7.9839,7.9763,7.9801,983131.3851
2014-06-09 15:55:00,20.87,20.89,20.87,20.87,1611071.513423616,7.9801,7.9877,7.9801,7.9801,1611071.5134
2014-06-10 09:30:00,20.49,20.54,20.43,20.51,4693751.484913281,7.8348,7.8539,7.8118,7.8424,4693751.4849
2014-06-10 09:35:00,20.51,20.53,20.46,20.46,2936802.0907579,7.8424,7.8501,7.8233,7.8233,2936802.0908
2014-06-10 09:40:00,20.46,20.51,20.41,20.41,3780232.834402471,7.8233,7.8424,7.8042,7.8042,3780232.8344
2014-06-10 09:45:00,20.42,20.42,20.27,20.28,3566880.49417914,7.808,7.808,7.7507,7.7545,3566880.4942
2014-06-10 09:50:00,20.27,20.43,20.27,20.41,2422665.716322167,7.7507,7.8118,7.7507,7.8042,2422665.7163
2014-06-10 09:55:00,20.41,20.44,20.35,20.41,1218816.821097648,7.8042,7.8157,7.7813,7.8042,1218816.8211
2014-06-10 10:00:00,20.41,20.41,20.34,20.34,894036.5882632454,7.8042,7.8042,7.7774,7.7774,894036.5883
2014-06-10 10:05:00,20.34,20.35,20.31,20.35,1090757.8997386552,7.7774,7.7813,7.766,7.7813,1090757.8997
2014-06-10 10:10:00,20.35,20.4,20.33,20.39,999287.2416250892,7.7813,7.8004,7.7736,7.7965,999287.2416
2014-06-10 10:15:00,20.38,20.4,20.37,20.39,1287954.3834640058,7.7927,7.8004,7.7889,7.7965,1287954.3835
2014-06-10 10:20:00,20.39,20.42,20.38,20.39,2096459.9667379423,7.7965,7.808,7.7927,7.7965,2096459.9667
2014-06-10 10:25:00,20.4,20.47,20.39,20.46,1142314.0888572107,7.8004,7.8271,7.7965,7.8233,1142314.0889
2014-06-10 10:30:00,20.46,20.49,20.42,20.43,1378474.6970776906,7.8233,7.8348,7.808,7.8118,1378474.6971
2014-06-10 10:35:00,20.42,20.43,20.41,20.43,482299.8336897125,7.808,7.8118,7.8042,7.8118,482299.8337
2014-06-10 10:40:00,20.43,20.43,20.39,20.4,913518.6505108102,7.8118,7.8118,7.7965,7.8004,913518.6505
2014-06-10 10:45:00,20.41,20.43,20.39,20.4,985507.2463768116,7.8042,7.8118,7.7965,7.8004,985507.2464
2014-06-10 10:50:00,20.4,20.41,20.38,20.39,750534.5687811832,7.8004,7.8042,7.7927,7.7965,750534.5688
2014-06-10 10:55:00,20.39,20.39,20.32,20.33,954858.6362556427,7.7965,7.7965,7.7698,7.7736,954858.6363
2014-06-10 11:00:00,20.33,20.33,20.3,20.31,3612734.616298408,7.7736,7.7736,7.7621,7.766,3612734.6163
2014-06-10 11:05:00,20.31,20.36,20.3,20.35,480399.1446899501,7.766,7.7851,7.7621,7.7813,480399.1447
2014-06-10 11:10:00,20.35,20.4,20.35,20.36,525065.3361843668,7.7813,7.8004,7.7813,7.7851,525065.3362
2014-06-10 11:15:00,20.36,20.36,20.34,20.34,744119.7434069851,7.7851,7.7851,7.7774,7.7774,744119.7434
2014-06-10 11:20:00,20.35,20.38,20.34,20.38,446186.7426942267,7.7813,7.7927,7.7774,7.7927,446186.7427
2014-06-10 11:25:00,20.38,20.42,20.38,20.41,889284.8657638395,7.7927,7.808,7.7927,7.8042,889284.8658
2014-06-10 11:30:00,20.41,20.43,20.39,20.43,380375.3860774531,7.8042,7.8118,7.7965,7.8118,380375.3861
2014-06-10 11:35:00,20.43,20.44,20.37,20.38,708481.8246614398,7.8118,7.8157,7.7889,7.7927,708481.8247
2014-06-10 11:40:00,20.38,20.4,20.36,20.39,284153.0054644809,7.7927,7.8004,7.7851,7.7965,284153.0055
2014-06-10 11:45:00,20.38,20.4,20.38,20.38,594678.0708006653,7.7927,7.8004,7.7927,7.7927,594678.0708
2014-06-10 11:50:00,20.39,20.39,20.38,20.38,342836.7783321454,7.7965,7.7965,7.7927,7.7927,342836.7783
2014-06-10 11:55:00,20.38,20.42,20.38,20.42,599904.9655500118,7.7927,7.808,7.7927,7.808,599904.9656
2014-06-10 12:00:00,20.42,20.42,20.38,20.38,630791.1617961511,7.808,7.808,7.7927,7.7927,630791.1618
2014-06-10 12:05:00,20.38,20.38,20.36,20.38,361843.6683297696,7.7927,7.7927,7.7851,7.7927,361843.6683
2014-06-10 12:10:00,20.38,20.39,20.37,20.39,369446.4243288192,7.7927,7.7965,7.7889,7.7965,369446.4243
2014-06-10 12:15:00,20.39,20.4,20.39,20.39,362556.4267046804,7.7965,7.8004,7.7965,7.7965,362556.4267
2014-06-10 12:20:00,20.39,20.4,20.39,20.39,390829.1755761464,7.7965,7.8004,7.7965,7.7965,390829.1756
2014-06-10 12:25:00,20.39,20.4,20.38,20.4,552625.3266809218,7.7965,7.8004,7.7927,7.8004,552625.3267
2014-06-10 12:30:00,20.4,20.4,20.38,20.39,436683.29769541457,7.8004,7.8004,7.7927,7.7965,436683.2977
2014-06-10 12:35:00,20.39,20.41,20.38,20.4,540746.0204324068,7.7965,7.8042,7.7927,7.8004,540746.0204
2014-06-10 12:40:00,20.4,20.41,20.39,20.39,374198.1468282252,7.8004,7.8042,7.7965,7.7965,374198.1468
2014-06-10 12:45:00,20.39,20.4,20.39,20.39,198622.00047517224,7.7965,7.8004,7.7965,7.7965,198622.0005
2014-06-10 12:50:00,20.39,20.39,20.37,20.37,276550.2494654312,7.7965,7.7965,7.7889,7.7889,276550.2495
2014-06-10 12:55:00,20.37,20.38,20.37,20.38,314801.6155856498,7.7889,7.7927,7.7889,7.7927,314801.6156
2014-06-10 13:00:00,20.38,20.39,20.38,20.39,274174.3882157282,7.7927,7.7965,7.7927,7.7965,274174.3882
2014-06-10 13:05:00,20.39,20.4,20.38,20.39,412449.5129484438,7.7965,7.8004,7.7927,7.7965,412449.5129
2014-06-10 13:10:00,20.39,20.41,20.39,20.41,400570.20669992873,7.7965,7.8042,7.7965,7.8042,400570.2067
2014-06-10 13:15:00,20.41,20.41,20.39,20.39,267997.1489665004,7.8042,7.8042,7.7965,7.7965,267997.149
2014-06-10 13:20:00,20.39,20.41,20.39,20.4,202423.3784746971,7.7965,7.8042,7.7965,7.8004,202423.3785
2014-06-10 13:25:00,20.41,20.41,20.39,20.4,247564.7422190544,7.8042,7.8042,7.7965,7.8004,247564.7422
2014-06-10 13:30:00,20.4,20.42,20.39,20.41,717510.0974103112,7.8004,7.808,7.7965,7.8042,717510.0974
2014-06-10 13:35:00,20.41,20.41,20.41,20.41,335471.60845806607,7.8042,7.8042,7.8042,7.8042,335471.6085
2014-06-10 13:40:00,20.41,20.43,20.41,20.43,1345687.811831789,7.8042,7.8118,7.8042,7.8118,1345687.8118
2014-06-10 13:45:00,20.43,20.43,20.42,20.43,731527.678783559,7.8118,7.8118,7.808,7.8118,731527.6788
2014-06-10 13:50:00,20.43,20.44,20.42,20.43,659301.4967925873,7.8118,7.8157,7.808,7.8118,659301.4968
2014-06-10 13:55:00,20.43,20.43,20.42,20.42,537657.4008077928,7.8118,7.8118,7.808,7.808,537657.4008
2014-06-10 14:00:00,20.42,20.43,20.41,20.41,277500.5939653124,7.808,7.8118,7.8042,7.8042,277500.594
2014-06-10 14:05:00,20.41,20.42,20.4,20.42,406747.4459491566,7.8042,7.808,7.8004,7.808,406747.4459
2014-06-10 14:10:00,20.41,20.42,20.39,20.4,547873.6041815159,7.8042,7.808,7.7965,7.8004,547873.6042
2014-06-10 14:15:00,20.4,20.41,20.4,20.41,327631.2663340461,7.8004,7.8042,7.8004,7.8042,327631.2663
2014-06-10 14:20:00,20.41,20.41,20.41,20.41,476360.180565455,7.8042,7.8042,7.8042,7.8042,476360.1806
2014-06-10 14:25:00,20.41,20.41,20.39,20.4,648134.9489189831,7.8042,7.8042,7.7965,7.8004,648134.9489
2014-06-10 14:30:00,20.4,20.41,20.4,20.41,692801.1404133999,7.8004,7.8042,7.8004,7.8042,692801.1404
2014-06-10 14:35:00,20.41,20.42,20.41,20.42,490852.9341886434,7.8042,7.808,7.8042,7.808,490852.9342
2014-06-10 14:40:00,20.42,20.42,20.41,20.41,1091708.2442385366,7.808,7.808,7.8042,7.8042,1091708.2442
2014-06-10 14:45:00,20.42,20.42,20.41,20.41,386552.62532668095,7.808,7.808,7.8042,7.8042,386552.6253
2014-06-10 14:50:00,20.41,20.41,20.4,20.4,738417.6764076978,7.8042,7.8042,7.8004,7.8004,738417.6764
2014-06-10 14:55:00,20.4,20.41,20.39,20.39,443098.1230696127,7.8004,7.8042,7.7965,7.7965,443098.1231
2014-06-10 15:00:00,20.39,20.39,20.38,20.38,274411.9743406985,7.7965,7.7965,7.7927,7.7927,274411.9743
2014-06-10 15:05:00,20.39,20.39,20.37,20.37,367783.3214540271,7.7965,7.7965,7.7889,7.7889,367783.3215
2014-06-10 15:10:00,20.37,20.38,20.36,20.36,783083.8679021145,7.7889,7.7927,7.7851,7.7851,783083.8679
2014-06-10 15:15:00,20.36,20.36,20.35,20.35,535043.9534331196,7.7851,7.7851,7.7813,7.7813,535043.9534
2014-06-10 15:20:00,20.35,20.36,20.35,20.35,437158.4699453552,7.7813,7.7851,7.7813,7.7813,437158.4699
2014-06-10 15:25:00,20.35,20.35,20.33,20.33,1222380.6129722025,7.7813,7.7813,7.7736,7.7736,1222380.613
2014-06-10 15:30:00,20.33,20.34,20.31,20.34,1591351.865051081,7.7736,7.7774,7.766,7.7774,1591351.8651
2014-06-10 15:35:00,20.34,20.36,20.33,20.34,1345450.2257068187,7.7774,7.7851,7.7736,7.7774,1345450.2257
2014-06-10 15:40:00,20.34,20.36,20.33,20.33,2352815.395580898,7.7774,7.7851,7.7736,7.7736,2352815.3956
2014-06-10 15:45:00,20.34,20.35,20.33,20.33,2158945.117605132,7.7774,7.7813,7.7736,7.7736,2158945.1176
2014-06-10 15:50:00,20.33,20.34,20.33,20.34,2592302.2095509623,7.7736,7.7774,7.7736,7.7774,2592302.2096
2014-06-10 15:55:00,20.34,20.35,20.3,20.31,4354003.32620575,7.7774,7.7813,7.7621,7.766,4354003.3262
2014-06-11 09:30:00,20.33,20.34,20.26,20.31,1975053.4568781184,7.7736,7.7774,7.7468,7.766,1975053.4569
2014-06-11 09:35:00,20.31,20.36,20.31,20.36,1744357.3295319553,7.766,7.7851,7.766,7.7851,1744357.3295
2014-06-11 09:40:00,20.36,20.39,20.35,20.39,1342599.192207175,7.7851,7.7965,7.7813,7.7965,1342599.1922
2014-06-11 09:45:00,20.39,20.45,20.38,20.43,1644808.743169399,7.7965,7.8195,7.7927,7.8118,1644808.7432
2014-06-11 09:50:00,20.43,20.49,20.41,20.42,884295.557139463,7.8118,7.8348,7.8042,7.808,884295.5571
2014-06-11 09:55:00,20.42,20.48,20.42,20.48,882632.454264671,7.808,7.831,7.808,7.831,882632.4543
2014-06-11 10:00:00,20.48,20.51,20.46,20.48,998099.3110002376,7.831,7.8424,7.8233,7.831,998099.311
2014-06-11 10:05:00,20.48,20.49,20.46,20.46,608220.4799239725,7.831,7.8348,7.8233,7.8233,608220.4799
2014-06-11 10:10:00,20.46,20.48,20.43,20.46,780470.4205274412,7.8233,7.831,7.8118,7.8233,780470.4205
2014-06-11 10:15:00,20.45,20.46,20.43,20.45,349964.3620812545,7.8195,7.8233,7.8118,7.8195,349964.3621
2014-06-11 10:20:00,20.45,20.49,20.44,20.48,656212.8771679734,7.8195,7.8348,7.8157,7.831,656212.8772
2014-06-11 10:25:00,20.48,20.48,20.44,20.46,225231.6464718461,7.831,7.831,7.8157,7.8233,225231.6465
2014-06-11 10:30:00,20.46,20.46,20.43,20.44,318840.57971014496,7.8233,7.8233,7.8118,7.8157,318840.5797
2014-06-11 10:35:00,20.44,20.46,20.43,20.46,370159.1827037301,7.8157,7.8233,7.8118,7.8233,370159.1827
2014-06-11 10:40:00,20.46,20.47,20.44,20.46,602755.9990496555,7.8233,7.8271,7.8157,7.8233,602755.999
2014-06-11 10:45:00,20.46,20.46,20.43,20.45,366595.3908291756,7.8233,7.8233,7.8118,7.8195,366595.3908
2014-06-11 10:50:00,20.44,20.45,20.41,20.44,280351.6274649561,7.8157,7.8195,7.8042,7.8157,280351.6275
2014-06-11 10:55:00,20.44,20.44,20.43,20.43,228557.85222143028,7.8157,7.8157,7.8118,7.8118,228557.8522
2014-06-11 11:00:00,20.43,20.44,20.43,20.43,235685.4359705393,7.8118,7.8157,7.8118,7.8118,235685.436
2014-06-11 11:05:00,20.43,20.44,20.43,20.43,255167.49821810407,7.8118,7.8157,7.8118,7.8118,255167.4982
2014-06-11 11:10:00,20.43,20.43,20.43,20.43,401045.37894986937,7.8118,7.8118,7.8118,7.8118,401045.3789
2014-06-11 11:15:00,20.43,20.44,20.43,20.43,429793.3000712759,7.8118,7.8157,7.8118,7.8118,429793.3001
2014-06-11 11:20:00,20.43,20.45,20.43,20.45,357567.1180803041,7.8118,7.8195,7.8118,7.8195,357567.1181
2014-06-11 11:25:00,20.45,20.45,20.43,20.43,390354.00332620577,7.8195,7.8195,7.8118,7.8118,390354.0033
2014-06-11 11:30:00,20.43,20.43,20.43,20.43,140888.57210738893,7.8118,7.8118,7.8118,7.8118,140888.5721
2014-06-11 11:35:00,20.43,20.43,20.43,20.43,449988.1206937515,7.8118,7.8118,7.8118,7.8118,449988.1207
2014-06-11 11:40:00,20.43,20.45,20.42,20.42,309574.72083630314,7.8118,7.8195,7.808,7.808,309574.7208
2014-06-11 11:45:00,20.42,20.43,20.42,20.43,304110.23996198626,7.808,7.8118,7.808,7.8118,304110.24
2014-06-11 11:50:00,20.42,20.45,20.42,20.44,285103.3499643621,7.808,7.8195,7.808,7.8157,285103.35
2014-06-11 11:55:00,20.44,20.46,20.44,20.45,420052.2689474935,7.8157,7.8233,7.8157,7.8195,420052.2689
2014-06-11 12:00:00,20.45,20.46,20.45,20.45,317415.0629603231,7.8195,7.8233,7.8195,7.8195,317415.063
2014-06-11 12:05:00,20.45,20.45,20.45,20.45,77928.24899025897,7.8195,7.8195,7.8195,7.8195,77928.249
2014-06-11 12:10:00,20.45,20.46,20.45,20.46,312425.7543359468,7.8195,7.8233,7.8195,7.8233,312425.7543
2014-06-11 12:15:00,20.46,20.47,20.45,20.45,129722.02423378474,7.8233,7.8271,7.8195,7.8195,129722.0242
2014-06-11 12:20:00,20.46,20.46,20.45,20.45,72463.76811594203,7.8233,7.8233,7.8195,7.8195,72463.7681
2014-06-11 12:25:00,20.45,20.46,20.45,20.45,112853.40936089332,7.8195,7.8233,7.8195,7.8195,112853.4094
2014-06-11 12:30:00,20.45,20.45,20.44,20.45,86956.52173913043,7.8195,7.8195,7.8157,7.8195,86956.5217
2014-06-11 12:35:00,20.45,20.45,20.43,20.43,173675.45735329058,7.8195,7.8195,7.8118,7.8118,173675.4574
2014-06-11 12:40:00,20.43,20.43,20.42,20.42,207412.68709907343,7.8118,7.8118,7.808,7.808,207412.6871
2014-06-11 12:45:00,20.43,20.45,20.42,20.44,210976.478973628,7.8118,7.8195,7.808,7.8157,210976.479
2014-06-11 12:50:00,20.44,20.46,20.44,20.45,71038.25136612022,7.8157,7.8233,7.8157,7.8195,71038.2514
2014-06-11 12:55:00,20.45,20.45,20.44,20.44,70087.90686623902,7.8195,7.8195,7.8157,7.8157,70087.9069
2014-06-11 13:00:00,20.44,20.45,20.43,20.44,244238.5364694702,7.8157,7.8195,7.8118,7.8157,244238.5365
2014-06-11 13:05:00,20.44,20.45,20.43,20.44,142551.67498218105,7.8157,7.8195,7.8118,7.8157,142551.675
2014-06-11 13:10:00,20.44,20.46,20.44,20.44,200522.68947493468,7.8157,7.8233,7.8157,7.8157,200522.6895
2014-06-11 13:15:00,20.45,20.45,20.44,20.45,72463.76811594203,7.8195,7.8195,7.8157,7.8195,72463.7681
2014-06-11 13:20:00,20.45,20.45,20.44,20.44,135424.091233072,7.8195,7.8195,7.8157,7.8157,135424.0912
2014-06-11 13:25:00,20.44,20.47,20.44,20.47,288191.969588976,7.8157,7.8271,7.8157,7.8271,288191.9696
2014-06-11 13:30:00,20.47,20.5,20.47,20.49,526490.8529341887,7.8271,7.8386,7.8271,7.8348,526490.8529
2014-06-11 13:35:00,20.48,20.49,20.46,20.47,226894.74934663816,7.831,7.8348,7.8233,7.8271,226894.7493
2014-06-11 13:40:00,20.47,20.47,20.46,20.47,285816.108339273,7.8271,7.8271,7.8233,7.8271,285816.1083
2014-06-11 13:45:00,20.47,20.47,20.46,20.46,432881.91969588975,7.8271,7.8271,7.8233,7.8233,432881.9197
2014-06-11 13:50:00,20.46,20.46,20.45,20.45,272511.2853409361,7.8233,7.8233,7.8195,7.8195,272511.2853
2014-06-11 13:55:00,20.45,20.46,20.45,20.46,293418.86433832266,7.8195,7.8233,7.8195,7.8233,293418.8643
2014-06-11 14:00:00,20.46,20.46,20.45,20.45,194107.8641007365,7.8233,7.8233,7.8195,7.8195,194107.8641
2014-06-11 14:05:00,20.45,20.45,20.43,20.43,205036.8258493704,7.8195,7.8195,7.8118,7.8118,205036.8258
2014-06-11 14:10:00,20.43,20.44,20.43,20.43,310287.47921121406,7.8118,7.8157,7.8118,7.8118,310287.4792
2014-06-11 14:15:00,20.43,20.46,20.43,20.46,113566.16773580424,7.8118,7.8233,7.8118,7.8233,113566.1677
2014-06-11 14:20:00,20.45,20.46,20.43,20.43,111665.4787360418,7.8195,7.8233,7.8118,7.8118,111665.4787
2014-06-11 14:25:00,20.43,20.48,20.43,20.47,200997.86172487529,7.8118,7.831,7.8118,7.8271,200997.8617
2014-06-11 14:30:00,20.48,20.48,20.47,20.48,211214.06509859825,7.831,7.831,7.8271,7.831,211214.0651
2014-06-11 14:35:00,20.48,20.48,20.47,20.48,118317.89023521026,7.831,7.831,7.8271,7.831,118317.8902
2014-06-11 14:40:00,20.48,20.5,20.48,20.5,202660.96459966732,7.831,7.8386,7.831,7.8386,202660.9646
2014-06-11 14:45:00,20.5,20.52,20.49,20.51,398669.5177001663,7.8386,7.8463,7.8348,7.8424,398669.5177
2014-06-11 14:50:00,20.51,20.52,20.51,20.51,267046.8044666192,7.8424,7.8463,7.8424,7.8424,267046.8045
2014-06-11 14:55:00,20.51,20.54,20.51,20.54,437633.64219529583,7.8424,7.8539,7.8424,7.8539,437633.6422
2014-06-11 15:00:00,20.54,20.55,20.53,20.54,502969.8265621288,7.8539,7.8577,7.8501,7.8539,502969.8266
2014-06-11 15:05:00,20.54,20.55,20.54,20.55,282014.73033974814,7.8539,7.8577,7.8539,7.8577,282014.7303
2014-06-11 15:10:00,20.55,20.58,20.54,20.54,814682.8225231647,7.8577,7.8692,7.8539,7.8539,814682.8225
2014-06-11 15:15:00,20.54,20.54,20.53,20.53,496792.5873129009,7.8539,7.8539,7.8501,7.8501,496792.5873
2014-06-11 15:20:00,20.53,20.53,20.51,20.51,293181.2782133524,7.8501,7.8501,7.8424,7.8424,293181.2782
2014-06-11 15:25:00,20.51,20.53,20.51,20.53,195058.2086006177,7.8424,7.8501,7.8424,7.8501,195058.2086
2014-06-11 15:30:00,20.53,20.57,20.53,20.57,295081.9672131148,7.8501,7.8654,7.8501,7.8654,295081.9672
2014-06-11 15:35:00,20.57,20.57,20.55,20.56,350201.9482062248,7.8654,7.8654,7.8577,7.8616,350201.9482
2014-06-11 15:40:00,20.56,20.57,20.54,20.54,535756.7118080304,7.8616,7.8654,7.8539,7.8539,535756.7118
2014-06-11 15:45:00,20.54,20.54,20.54,20.54,315514.3739605607,7.8539,7.8539,7.8539,7.8539,315514.374
2014-06-11 15:50:00,20.54,20.55,20.53,20.55,1087669.2801140414,7.8539,7.8577,7.8501,7.8577,1087669.2801
2014-06-11 15:55:00,20.55,20.56,20.54,20.55,1603468.7574245664,7.8577,7.8616,7.8539,7.8577,1603468.7574
2014-06-12 09:30:00,20.57,20.59,20.53,20.55,1150629.6032311714,7.8654,7.873,7.8501,7.8577,1150629.6032
2014-06-12 09:35:00,20.55,20.59,20.54,20.58,551437.3960560703,7.8577,7.873,7.8539,7.8692,551437.3961
2014-06-12 09:40:00,20.58,20.59,20.56,20.57,717510.0974103112,7.8692,7.873,7.8616,7.8654,717510.0974
2014-06-12 09:45:00,20.57,20.57,20.54,20.56,431693.9890710383,7.8654,7.8654,7.8539,7.8616,431693.9891
2014-06-12 09:50:00,20.56,20.58,20.55,20.58,914231.4088857212,7.8616,7.8692,7.8577,7.8692,914231.4089
2014-06-12 09:55:00,20.57,20.59,20.57,20.57,638631.5039201711,7.8654,7.873,7.8654,7.8654,638631.5039
2014-06-12 10:00:00,20.57,20.61,20.57,20.6,418864.338322642,7.8654,7.8807,7.8654,7.8768,418864.3383
2014-06-12 10:05:00,20.6,20.61,20.59,20.6,643383.2264195771,7.8768,7.8807,7.873,7.8768,643383.2264
2014-06-12 10:10:00,20.6,20.6,20.57,20.57,294606.7949631741,7.8768,7.8768,7.8654,7.8654,294606.795
2014-06-12 10:15:00,20.58,20.59,20.56,20.58,306010.92896174866,7.8692,7.873,7.8616,7.8692,306010.929
2014-06-12 10:20:00,20.58,20.59,20.57,20.57,231884.0579710145,7.8692,7.873,7.8654,7.8654,231884.058
2014-06-12 10:25:00,20.57,20.57,20.55,20.57,655262.5326680922,7.8654,7.8654,7.8577,7.8654,655262.5327
2014-06-12 10:30:00,20.57,20.59,20.57,20.57,455452.6015680685,7.8654,7.873,7.8654,7.8654,455452.6016
2014-06-12 10:35:00,20.57,20.58,20.57,20.57,435495.3670705631,7.8654,7.8692,7.8654,7.8654,435495.3671
2014-06-12 10:40:00,20.57,20.58,20.56,20.58,440959.84794488,7.8654,7.8692,7.8616,7.8692,440959.8479
2014-06-12 10:45:00,20.58,20.58,20.57,20.57,514373.9605607032,7.8692,7.8692,7.8654,7.8654,514373.9606
2014-06-12 10:50:00,20.57,20.59,20.57,20.58,215253.02922309336,7.8654,7.873,7.8654,7.8692,215253.0292
2014-06-12 10:55:00,20.58,20.61,20.58,20.61,513898.7883107626,7.8692,7.8807,7.8692,7.8807,513898.7883
2014-06-12 11:00:00,20.6,20.61,20.59,20.61,210738.89284865765,7.8768,7.8807,7.873,7.8807,210738.8928
2014-06-12 11:05:00,20.61,20.67,20.6,20.66,681872.178664766,7.8807,7.9036,7.8768,7.8998,681872.1787
2014-06-12 11:10:00,20.67,20.67,20.66,20.66,296507.48396293656,7.9036,7.9036,7.8998,7.8998,296507.484
2014-06-12 11:15:00,20.67,20.67,20.65,20.66,252078.8785934901,7.9036,7.9036,7.896,7.8998,252078.8786
2014-06-12 11:20:00,20.66,20.66,20.64,20.64,393680.20907579,7.8998,7.8998,7.8921,7.8921,393680.2091
2014-06-12 11:25:00,20.64,20.65,20.64,20.65,451888.8096935139,7.8921,7.896,7.8921,7.896,451888.8097
2014-06-12 11:30:00,20.65,20.65,20.63,20.64,234497.50534568785,7.896,7.896,7.8883,7.8921,234497.5053
2014-06-12 11:35:00,20.63,20.64,20.61,20.61,219529.5794725588,7.8883,7.8921,7.8807,7.8807,219529.5795
2014-06-12 11:40:00,20.61,20.61,20.6,20.61,123307.1988595866,7.8807,7.8807,7.8768,7.8807,123307.1989
2014-06-12 11:45:00,20.61,20.62,20.6,20.61,143026.84723212165,7.8807,7.8845,7.8768,7.8807,143026.8472
2014-06-12 11:50:00,20.61,20.61,20.58,20.6,238536.46947018296,7.8807,7.8807,7.8692,7.8768,238536.4695
2014-06-12 11:55:00,20.6,20.61,20.59,20.59,230220.9550962224,7.8768,7.8807,7.873,7.873,230220.9551
2014-06-12 12:00:00,20.59,20.59,20.58,20.58,161796.1511047755,7.873,7.873,7.8692,7.8692,161796.1511
2014-06-12 12:05:00,20.58,20.59,20.58,20.59,182228.55785222145,7.8692,7.873,7.8692,7.873,182228.5579
2014-06-12 12:10:00,20.59,20.59,20.58,20.59,332858.16108339274,7.873,7.873,7.8692,7.873,332858.1611
2014-06-12 12:15:00,20.59,20.6,20.59,20.59,119743.40698503208,7.873,7.8768,7.873,7.873,119743.407
2014-06-12 12:20:00,20.59,20.59,20.58,20.58,80779.28248990259,7.873,7.873,7.8692,7.8692,80779.2825
2014-06-12 12:25:00,20.58,20.59,20.57,20.59,512710.8576859112,7.8692,7.873,7.8654,7.873,512710.8577
2014-06-12 12:30:00,20.59,20.59,20.58,20.59,68662.3901164172,7.873,7.873,7.8692,7.873,68662.3901
2014-06-12 12:35:00,20.58,20.59,20.57,20.59,644571.1570444286,7.8692,7.873,7.8654,7.873,644571.157
2014-06-12 12:40:00,20.59,20.59,20.57,20.57,197196.48372535044,7.873,7.873,7.8654,7.8654,197196.4837
2014-06-12 12:45:00,20.57,20.58,20.56,20.56,193395.1057258256,7.8654,7.8692,7.8616,7.8616,193395.1057
2014-06-12 12:50:00,20.56,20.57,20.54,20.56,232359.2302209551,7.8616,7.8654,7.8539,7.8616,232359.2302
2014-06-12 12:55:00,20.56,20.58,20.55,20.58,500118.7930624852,7.8616,7.8692,7.8577,7.8692,500118.7931
2014-06-12 13:00:00,20.58,20.59,20.56,20.57,225469.23259681635,7.8692,7.873,7.8616,7.8654,225469.2326
2014-06-12 13:05:00,20.57,20.58,20.56,20.57,215965.78759800427,7.8654,7.8692,7.8616,7.8654,215965.7876
2014-06-12 13:10:00,20.57,20.58,20.54,20.54,233309.5747208363,7.8654,7.8692,7.8539,7.8539,233309.5747
2014-06-12 13:15:00,20.54,20.56,20.51,20.51,176526.4908529342,7.8539,7.8616,7.8424,7.8424,176526.4909
2014-06-12 13:20:00,20.51,20.53,20.51,20.51,115942.02898550723,7.8424,7.8501,7.8424,7.8424,115942.029
2014-06-12 13:25:00,20.51,20.53,20.5,20.53,314801.6155856498,7.8424,7.8501,7.8386,7.8501,314801.6156
2014-06-12 13:30:00,20.53,20.54,20.52,20.52,535756.7118080304,7.8501,7.8539,7.8463,7.8463,535756.7118
2014-06-12 13:35:00,20.52,20.52,20.51,20.52,232121.6440959848,7.8463,7.8463,7.8424,7.8463,232121.6441
2014-06-12 13:40:00,20.52,20.53,20.51,20.52,184366.8329769541,7.8463,7.8501,7.8424,7.8463,184366.833
2014-06-12 13:45:00,20.52,20.52,20.51,20.52,251128.53409360893,7.8463,7.8463,7.8424,7.8463,251128.5341
2014-06-12 13:50:00,20.51,20.53,20.5,20.51,267046.8044666192,7.8424,7.8501,7.8386,7.8424,267046.8045
2014-06-12 13:55:00,20.5,20.53,20.5,20.53,304110.23996198626,7.8386,7.8501,7.8386,7.8501,304110.24
2014-06-12 14:00:00,20.53,20.54,20.52,20.54,273699.2159657876,7.8501,7.8539,7.8463,7.8539,273699.216
2014-06-12 14:05:00,20.54,20.54,20.53,20.53,312188.16821097647,7.8539,7.8539,7.8501,7.8501,312188.1682
2014-06-12 14:10:00,20.53,20.53,20.51,20.51,236635.7804704205,7.8501,7.8501,7.8424,7.8424,236635.7805
2014-06-12 14:15:00,20.51,20.53,20.5,20.5,283440.24708957,7.8424,7.8501,7.8386,7.8386,283440.2471
2014-06-12 14:20:00,20.5,20.51,20.49,20.5,199809.93110002376,7.8386,7.8424,7.8348,7.8386,199809.9311
2014-06-12 14:25:00,20.5,20.51,20.49,20.49,231884.0579710145,7.8386,7.8424,7.8348,7.8348,231884.058
2014-06-12 14:30:00,20.49,20.49,20.45,20.45,447374.67331907817,7.8348,7.8348,7.8195,7.8195,447374.6733
2014-06-12 14:35:00,20.45,20.45,20.43,20.44,267521.9767165598,7.8195,7.8195,7.8118,7.8157,267521.9767
2014-06-12 14:40:00,20.44,20.47,20.44,20.46,177001.6631028748,7.8157,7.8271,7.8157,7.8233,177001.6631
2014-06-12 14:45:00,20.47,20.48,20.46,20.48,212639.5818484201,7.8271,7.831,7.8233,7.831,212639.5818
2014-06-12 14:50:00,20.48,20.48,20.47,20.47,186505.10810168687,7.831,7.831,7.8271,7.8271,186505.1081
2014-06-12 14:55:00,20.47,20.47,20.45,20.45,219767.16559752912,7.8271,7.8271,7.8195,7.8195,219767.1656
2014-06-12 15:00:00,20.45,20.48,20.45,20.47,227369.9215965788,7.8195,7.831,7.8195,7.8271,227369.9216
2014-06-12 15:05:00,20.48,20.48,20.46,20.47,258493.70396768829,7.831,7.831,7.8233,7.8271,258493.704
2014-06-12 15:10:00,20.47,20.47,20.46,20.46,356379.18745545263,7.8271,7.8271,7.8233,7.8233,356379.1875
2014-06-12 15:15:00,20.46,20.47,20.46,20.46,253979.5675932525,7.8233,7.8271,7.8233,7.8233,253979.5676
2014-06-12 15:20:00,20.46,20.47,20.46,20.47,182228.55785222145,7.8233,7.8271,7.8233,7.8271,182228.5579
2014-06-12 15:25:00,20.47,20.47,20.45,20.46,195533.3808505584,7.8271,7.8271,7.8195,7.8233,195533.3809
2014-06-12 15:30:00,20.46,20.46,20.45,20.45,197671.65597529104,7.8233,7.8233,7.8195,7.8195,197671.656
2014-06-12 15:35:00,20.46,20.46,20.42,20.42,399382.2760750773,7.8233,7.8233,7.808,7.808,399382.2761
2014-06-12 15:40:00,20.42,20.44,20.42,20.42,436683.29769541457,7.808,7.8157,7.808,7.808,436683.2977
2014-06-12 15:45:00,20.43,20.43,20.41,20.42,570919.4583036351,7.8118,7.8118,7.8042,7.808,570919.4583
2014-06-12 15:50:00,20.42,20.42,20.41,20.42,647659.7766690425,7.808,7.808,7.8042,7.808,647659.7767
2014-06-12 15:55:00,20.42,20.44,20.42,20.44,976954.1458778807,7.808,7.8157,7.808,7.8157,976954.1459
2014-06-13 09:30:00,20.52,20.54,20.46,20.52,596103.587550487,7.8463,7.8539,7.8233,7.8463,596103.5876
2014-06-13 09:35:00,20.52,20.59,20.49,20.51,316464.7184604419,7.8463,7.873,7.8348,7.8424,316464.7185
2014-06-13 09:40:00,20.51,20.62,20.51,20.62,398907.1038251366,7.8424,7.8845,7.8424,7.8845,398907.1038
2014-06-13 09:45:00,20.61,20.62,20.53,20.55,383939.1779520076,7.8807,7.8845,7.8501,7.8577,383939.178
2014-06-13 09:50:00,20.55,20.62,20.55,20.6,403896.412449513,7.8577,7.8845,7.8577,7.8768,403896.4124
2014-06-13 09:55:00,20.59,20.64,20.57,20.63,388215.728201473,7.873,7.8921,7.8654,7.8883,388215.7282
2014-06-13 10:00:00,20.63,20.63,20.59,20.59,323117.12995961035,7.8883,7.8883,7.873,7.873,323117.13
2014-06-13 10:05:00,20.59,20.63,20.57,20.62,812782.1335234023,7.873,7.8883,7.8654,7.8845,812782.1335
2014-06-13 10:10:00,20.62,20.62,20.59,20.59,199572.34497505345,7.8845,7.8845,7.873,7.873,199572.345
2014-06-13 10:15:00,20.59,20.66,20.59,20.64,778332.1454027086,7.873,7.8998,7.873,7.8921,778332.1454
2014-06-13 10:20:00,20.63,20.67,20.62,20.65,428130.1971964837,7.8883,7.9036,7.8845,7.896,428130.1972
2014-06-13 10:25:00,20.65,20.67,20.63,20.65,717747.6835352816,7.896,7.9036,7.8883,7.896,717747.6835
2014-06-13 10:30:00,20.65,20.7,20.65,20.69,356379.18745545263,7.896,7.9151,7.896,7.9113,356379.1875
2014-06-13 10:35:00,20.69,20.7,20.67,20.69,309099.54858636257,7.9113,7.9151,7.9036,7.9113,309099.5486
2014-06-13 10:40:00,20.69,20.71,20.69,20.7,271323.3547160846,7.9113,7.9189,7.9113,7.9151,271323.3547
2014-06-13 10:45:00,20.7,20.7,20.68,20.69,123544.7849845569,7.9151,7.9151,7.9074,7.9113,123544.785
2014-06-13 10:50:00,20.69,20.7,20.69,20.7,119505.82086006178,7.9113,7.9151,7.9113,7.9151,119505.8209
2014-06-13 10:55:00,20.7,20.72,20.69,20.71,240674.74459491565,7.9151,7.9227,7.9113,7.9189,240674.7446
2014-06-13 11:00:00,20.71,20.73,20.7,20.72,252554.0508434308,7.9189,7.9266,7.9151,7.9227,252554.0508
2014-06-13 11:05:00,20.71,20.74,20.7,20.71,309099.54858636257,7.9189,7.9304,7.9151,7.9189,309099.5486
2014-06-13 11:10:00,20.71,20.72,20.68,20.68,108101.6868614873,7.9189,7.9227,7.9074,7.9074,108101.6869
2014-06-13 11:15:00,20.68,20.7,20.67,20.69,221905.44072226185,7.9074,7.9151,7.9036,7.9113,221905.4407
2014-06-13 11:20:00,20.7,20.71,20.69,20.71,128058.92135899264,7.9151,7.9189,7.9113,7.9189,128058.9214
2014-06-13 11:25:00,20.71,20.71,20.69,20.7,214065.09859824184,7.9189,7.9189,7.9113,7.9151,214065.0986
2014-06-13 11:30:00,20.7,20.72,20.69,20.69,189831.3138512711,7.9151,7.9227,7.9113,7.9113,189831.3139
2014-06-13 11:35:00,20.69,20.69,20.67,20.67,98123.06961273462,7.9113,7.9113,7.9036,7.9036,98123.0696
2014-06-13 11:40:00,20.68,20.68,20.64,20.64,166547.8736041815,7.9074,7.9074,7.8921,7.8921,166547.8736
2014-06-13 11:45:00,20.65,20.66,20.65,20.65,226181.99097172727,7.896,7.8998,7.896,7.896,226181.991
2014-06-13 11:50:00,20.65,20.67,20.65,20.67,134236.1606082205,7.896,7.9036,7.896,7.9036,134236.1606
2014-06-13 11:55:00,20.67,20.67,20.67,20.67,70563.07911617962,7.9036,7.9036,7.9036,7.9036,70563.0791
2014-06-13 12:00:00,20.67,20.68,20.66,20.66,106913.7562366358,7.9036,7.9074,7.8998,7.8998,106913.7562
2014-06-13 12:05:00,20.66,20.68,20.66,20.67,116892.37348538844,7.8998,7.9074,7.8998,7.9036,116892.3735
2014-06-13 12:10:00,20.67,20.68,20.65,20.65,74126.87099073414,7.9036,7.9074,7.896,7.896,74126.871
2014-06-13 12:15:00,20.65,20.65,20.65,20.65,73889.28486576384,7.896,7.896,7.896,7.896,73889.2849
2014-06-13 12:20:00,20.65,20.66,20.65,20.65,91945.83036350676,7.896,7.8998,7.896,7.896,91945.8304
2014-06-13 12:25:00,20.65,20.66,20.63,20.63,310049.89308624377,7.896,7.8998,7.8883,7.8883,310049.8931
2014-06-13 12:30:00,20.63,20.63,20.62,20.62,230933.7134711333,7.8883,7.8883,7.8845,7.8845,230933.7135
2014-06-13 12:35:00,20.63,20.63,20.61,20.61,98360.65573770492,7.8883,7.8883,7.8807,7.8807,98360.6557
2014-06-13 12:40:00,20.61,20.62,20.6,20.62,182941.3162271324,7.8807,7.8845,7.8768,7.8845,182941.3162
2014-06-13 12:45:00,20.62,20.62,20.61,20.61,73651.69874079354,7.8845,7.8845,7.8807,7.8807,73651.6987
2014-06-13 12:50:00,20.61,20.62,20.6,20.62,157519.60085531004,7.8807,7.8845,7.8768,7.8845,157519.6009
2014-06-13 12:55:00,20.62,20.62,20.61,20.61,72701.35424091233,7.8845,7.8845,7.8807,7.8807,72701.3542
2014-06-13 13:00:00,20.61,20.62,20.61,20.61,120456.16535994298,7.8807,7.8845,7.8807,7.8807,120456.1654
2014-06-13 13:05:00,20.62,20.62,20.61,20.61,69612.7346162984,7.8845,7.8845,7.8807,7.8807,69612.7346
2014-06-13 13:10:00,20.61,20.61,20.6,20.61,87431.69398907103,7.8807,7.8807,7.8768,7.8807,87431.694
2014-06-13 13:15:00,20.61,20.63,20.6,20.63,134236.1606082205,7.8807,7.8883,7.8768,7.8883,134236.1606
2014-06-13 13:20:00,20.63,20.64,20.63,20.64,76265.14611546687,7.8883,7.8921,7.8883,7.8921,76265.1461
2014-06-13 13:25:00,20.64,20.64,20.62,20.64,105250.65336184368,7.8921,7.8921,7.8845,7.8921,105250.6534
2014-06-13 13:30:00,20.64,20.64,20.63,20.64,80541.69636493229,7.8921,7.8921,7.8883,7.8921,80541.6964
2014-06-13 13:35:00,20.64,20.64,20.64,20.64,31598.95462105013,7.8921,7.8921,7.8921,7.8921,31598.9546
2014-06-13 13:40:00,20.64,20.64,20.63,20.64,93608.93323829888,7.8921,7.8921,7.8883,7.8921,93608.9332
2014-06-13 13:45:00,20.64,20.65,20.64,20.65,90045.14136374436,7.8921,7.896,7.8921,7.896,90045.1414
2014-06-13 13:50:00,20.64,20.66,20.64,20.66,79591.35186505108,7.8921,7.8998,7.8921,7.8998,79591.3519
2014-06-13 13:55:00,20.66,20.66,20.65,20.66,79353.76574008078,7.8998,7.8998,7.896,7.8998,79353.7657
2014-06-13 14:00:00,20.66,20.66,20.65,20.66,158707.53148016156,7.8998,7.8998,7.896,7.8998,158707.5315
2014-06-13 14:05:00,20.66,20.66,20.66,20.66,35162.74649560466,7.8998,7.8998,7.8998,7.8998,35162.7465
2014-06-13 14:10:00,20.66,20.67,20.66,20.67,102399.61986220004,7.8998,7.9036,7.8998,7.9036,102399.6199
2014-06-13 14:15:00,20.67,20.68,20.67,20.68,141126.15823235924,7.9036,7.9074,7.9036,7.9074,141126.1582
2014-06-13 14:20:00,20.68,20.68,20.66,20.66,523402.2333095747,7.9074,7.9074,7.8998,7.8998,523402.2333
2014-06-13 14:25:00,20.66,20.67,20.65,20.66,116417.20123544784,7.8998,7.9036,7.896,7.8998,116417.2012
2014-06-13 14:30:00,20.66,20.67,20.65,20.65,209550.96222380613,7.8998,7.9036,7.896,7.896,209550.9622
2014-06-13 14:35:00,20.65,20.65,20.65,20.65,98123.06961273462,7.896,7.896,7.896,7.896,98123.0696
2014-06-13 14:40:00,20.65,20.65,20.64,20.65,70087.90686623902,7.896,7.896,7.8921,7.896,70087.9069
2014-06-13 14:45:00,20.64,20.65,20.64,20.65,92658.58873841767,7.8921,7.896,7.8921,7.896,92658.5887
2014-06-13 14:50:00,20.65,20.65,20.65,20.65,167023.04585412212,7.896,7.896,7.896,7.896,167023.0459
2014-06-13 14:55:00,20.65,20.65,20.63,20.64,98360.65573770492,7.896,7.896,7.8883,7.8921,98360.6557
2014-06-13 15:00:00,20.64,20.65,20.63,20.63,135424.091233072,7.8921,7.896,7.8883,7.8883,135424.0912
2014-06-13 15:05:00,20.63,20.64,20.63,20.64,191019.2444761226,7.8883,7.8921,7.8883,7.8921,191019.2445
2014-06-13 15:10:00,20.64,20.64,20.63,20.64,159657.87598004277,7.8921,7.8921,7.8883,7.8921,159657.876
2014-06-13 15:15:00,20.64,20.64,20.62,20.62,223568.543597054,7.8921,7.8921,7.8845,7.8845,223568.5436
2014-06-13 15:20:00,20.62,20.62,20.6,20.6,180803.0411023996,7.8845,7.8845,7.8768,7.8768,180803.0411
2014-06-13 15:25:00,20.6,20.61,20.44,20.57,208125.44547398432,7.8768,7.8807,7.8157,7.8654,208125.4455
2014-06-13 15:30:00,20.57,20.6,20.57,20.6,175338.56022808267,7.8654,7.8768,7.8654,7.8768,175338.5602
2014-06-13 15:35:00,20.59,20.62,20.59,20.62,221667.8545972916,7.873,7.8845,7.873,7.8845,221667.8546
2014-06-13 15:40:00,20.62,20.62,20.59,20.61,284390.5915894512,7.8845,7.8845,7.873,7.8807,284390.5916
2014-06-13 15:45:00,20.6,20.61,20.59,20.59,284153.0054644809,7.8768,7.8807,7.873,7.873,284153.0055
2014-06-13 15:50:00,20.6,20.62,20.6,20.62,483725.3504395344,7.8768,7.8845,7.8768,7.8845,483725.3504
2014-06-13 15:55:00,20.62,20.64,20.61,20.64,987407.935376574,7.8845,7.8921,7.8807,7.8921,987407.9354
2014-06-16 09:30:00,20.62,20.62,20.55,20.56,547398.4319315752,7.8845,7.8845,7.8577,7.8616,547398.4319
2014-06-16 09:35:00,20.56,20.57,20.51,20.56,283915.4193395105,7.8616,7.8654,7.8424,7.8616,283915.4193
2014-06-16 09:40:00,20.55,20.62,20.55,20.6,231171.2995961036,7.8577,7.8845,7.8577,7.8768,231171.2996
2014-06-16 09:45:00,20.6,20.64,20.59,20.63,206462.3425991922,7.8768,7.8921,7.873,7.8883,206462.3426
2014-06-16 09:50:00,20.62,20.63,20.58,20.6,162508.90947968638,7.8845,7.8883,7.8692,7.8768,162508.9095
2014-06-16 09:55:00,20.6,20.62,20.59,20.62,156569.25635542884,7.8768,7.8845,7.873,7.8845,156569.2564
2014-06-16 10:00:00,20.62,20.67,20.62,20.66,297457.82846281776,7.8845,7.9036,7.8845,7.8998,297457.8285
2014-06-16 10:05:00,20.66,20.66,20.6,20.61,304822.9983368971,7.8998,7.8998,7.8768,7.8807,304822.9983
2014-06-16 10:10:00,20.61,20.65,20.61,20.63,172487.52672843906,7.8807,7.896,7.8807,7.8883,172487.5267
2014-06-16 10:15:00,20.63,20.65,20.61,20.62,189118.5554763602,7.8883,7.896,7.8807,7.8845,189118.5555
2014-06-16 10:20:00,20.62,20.62,20.62,20.62,181753.3856022808,7.8845,7.8845,7.8845,7.8845,181753.3856
2014-06-16 10:25:00,20.62,20.64,20.61,20.63,124732.71560940842,7.8845,7.8921,7.8807,7.8883,124732.7156
2014-06-16 10:30:00,20.64,20.67,20.64,20.66,137799.952482775,7.8921,7.9036,7.8921,7.8998,137799.9525
2014-06-16 10:35:00,20.66,20.66,20.62,20.62,141126.15823235924,7.8998,7.8998,7.8845,7.8845,141126.1582
2014-06-16 10:40:00,20.62,20.67,20.62,20.67,199097.17272511285,7.8845,7.9036,7.8845,7.9036,199097.1727
2014-06-16 10:45:00,20.67,20.67,20.65,20.65,130672.36873366596,7.9036,7.9036,7.896,7.896,130672.3687
2014-06-16 10:50:00,20.65,20.66,20.64,20.65,79591.35186505108,7.896,7.8998,7.8921,7.896,79591.3519
2014-06-16 10:55:00,20.65,20.65,20.63,20.64,114754.09836065574,7.896,7.896,7.8883,7.8921,114754.0984
2014-06-16 11:00:00,20.64,20.64,20.62,20.62,261582.3235923022,7.8921,7.8921,7.8845,7.8845,261582.3236
2014-06-16 11:05:00,20.62,20.62,20.57,20.59,218816.82109764792,7.8845,7.8845,7.8654,7.873,218816.8211
2014-06-16 11:10:00,20.59,20.62,20.59,20.61,109527.2036113091,7.873,7.8845,7.873,7.8807,109527.2036
2014-06-16 11:15:00,20.61,20.61,20.58,20.58,212164.40959847943,7.8807,7.8807,7.8692,7.8692,212164.4096
2014-06-16 11:20:00,20.58,20.62,20.57,20.62,122119.2682347351,7.8692,7.8845,7.8654,7.8845,122119.2682
2014-06-16 11:25:00,20.62,20.62,20.6,20.6,111903.06486101211,7.8845,7.8845,7.8768,7.8768,111903.0649
2014-06-16 11:30:00,20.6,20.61,20.58,20.59,111190.3064861012,7.8768,7.8807,7.8692,7.873,111190.3065
2014-06-16 11:35:00,20.59,20.6,20.58,20.59,87431.69398907103,7.873,7.8768,7.8692,7.873,87431.694
2014-06-16 11:40:00,20.59,20.62,20.58,20.61,154430.98123069614,7.873,7.8845,7.8692,7.8807,154430.9812
2014-06-16 11:45:00,20.61,20.62,20.6,20.6,98598.24186267522,7.8807,7.8845,7.8768,7.8768,98598.2419
2014-06-16 11:50:00,20.6,20.62,20.6,20.62,126870.99073414112,7.8768,7.8845,7.8768,7.8845,126870.9907
2014-06-16 11:55:00,20.62,20.62,20.62,20.62,34687.57424566405,7.8845,7.8845,7.8845,7.8845,34687.5742
2014-06-16 12:00:00,20.62,20.63,20.62,20.63,103587.55048705156,7.8845,7.8883,7.8845,7.8883,103587.5505
2014-06-16 12:05:00,20.63,20.63,20.62,20.63,148016.155856498,7.8883,7.8883,7.8845,7.8883,148016.1559
2014-06-16 12:10:00,20.63,20.64,20.62,20.63,119980.99311000238,7.8883,7.8921,7.8845,7.8883,119980.9931
2014-06-16 12:15:00,20.63,20.63,20.62,20.62,116417.20123544784,7.8883,7.8883,7.8845,7.8845,116417.2012
2014-06-16 12:20:00,20.62,20.63,20.62,20.63,99073.41411261582,7.8845,7.8883,7.8845,7.8883,99073.4141
2014-06-16 12:25:00,20.63,20.63,20.62,20.62,68187.2178664766,7.8883,7.8883,7.8845,7.8845,68187.2179
2014-06-16 12:30:00,20.63,20.63,20.62,20.62,71513.42361606083,7.8883,7.8883,7.8845,7.8845,71513.4236
2014-06-16 12:35:00,20.62,20.62,20.61,20.62,153243.05060584462,7.8845,7.8845,7.8807,7.8845,153243.0506
2014-06-16 12:40:00,20.62,20.62,20.62,20.62,29698.26562128772,7.8845,7.8845,7.8845,7.8845,29698.2656
2014-06-16 12:45:00,20.62,20.65,20.61,20.64,231884.0579710145,7.8845,7.896,7.8807,7.8921,231884.058
2014-06-16 12:50:00,20.64,20.66,20.64,20.66,83630.31598954622,7.8921,7.8998,7.8921,7.8998,83630.316
2014-06-16 12:55:00,20.66,20.66,20.65,20.65,86481.34948918983,7.8998,7.8998,7.896,7.896,86481.3495
2014-06-16 13:00:00,20.65,20.66,20.64,20.65,113803.75386077454,7.896,7.8998,7.8921,7.896,113803.7539
2014-06-16 13:05:00,20.65,20.68,20.65,20.68,131860.29935851746,7.896,7.9074,7.896,7.9074,131860.2994
2014-06-16 13:10:00,20.68,20.69,20.67,20.69,164409.59847944882,7.9074,7.9113,7.9036,7.9113,164409.5985
2014-06-16 13:15:00,20.69,20.7,20.67,20.69,208125.44547398432,7.9113,7.9151,7.9036,7.9113,208125.4455
2014-06-16 13:20:00,20.69,20.69,20.67,20.68,87194.10786410073,7.9113,7.9113,7.9036,7.9074,87194.1079
2014-06-16 13:25:00,20.68,20.69,20.67,20.68,152767.87835590402,7.9074,7.9113,7.9036,7.9074,152767.8784
2014-06-16 13:30:00,20.68,20.68,20.67,20.67,95984.7944880019,7.9074,7.9074,7.9036,7.9036,95984.7945
2014-06-16 13:35:00,20.68,20.69,20.66,20.66,78878.59349014018,7.9074,7.9113,7.8998,7.8998,78878.5935
2014-06-16 13:40:00,20.66,20.66,20.65,20.65,82442.38536469471,7.8998,7.8998,7.896,7.896,82442.3854
2014-06-16 13:45:00,20.65,20.66,20.64,20.64,60346.87574245664,7.896,7.8998,7.8921,7.8921,60346.8757
2014-06-16 13:50:00,20.65,20.65,20.59,20.6,318127.82133523404,7.896,7.896,7.873,7.8768,318127.8213
2014-06-16 13:55:00,20.6,20.6,20.59,20.59,284153.0054644809,7.8768,7.8768,7.873,7.873,284153.0055
2014-06-16 14:00:00,20.59,20.6,20.59,20.6,260631.979092421,7.873,7.8768,7.873,7.8768,260631.9791
2014-06-16 14:05:00,20.6,20.6,20.59,20.59,278688.524590164,7.8768,7.8768,7.873,7.873,278688.5246
2014-06-16 14:10:00,20.59,20.62,20.59,20.61,380850.55832739366,7.873,7.8845,7.873,7.8807,380850.5583
2014-06-16 14:15:00,20.61,20.62,20.6,20.62,480399.1446899501,7.8807,7.8845,7.8768,7.8845,480399.1447
2014-06-16 14:20:00,20.62,20.63,20.61,20.62,227132.33547160847,7.8845,7.8883,7.8807,7.8845,227132.3355
2014-06-16 14:25:00,20.62,20.62,20.62,20.62,77690.66286528867,7.8845,7.8845,7.8845,7.8845,77690.6629
2014-06-16 14:30:00,20.62,20.62,20.61,20.62,115942.02898550723,7.8845,7.8845,7.8807,7.8845,115942.029
2014-06-16 14:35:00,20.62,20.63,20.62,20.63,41577.57186980281,7.8845,7.8883,7.8845,7.8883,41577.5719
2014-06-16 14:40:00,20.63,20.63,20.61,20.62,149679.2587312901,7.8883,7.8883,7.8807,7.8845,149679.2587
2014-06-16 14:45:00,20.62,20.62,20.62,20.62,103587.55048705156,7.8845,7.8845,7.8845,7.8845,103587.5505
2014-06-16 14:50:00,20.62,20.62,20.62,20.62,119980.99311000238,7.8845,7.8845,7.8845,7.8845,119980.9931
2014-06-16 14:55:00,20.62,20.62,20.61,20.61,116179.61511047756,7.8845,7.8845,7.8807,7.8807,116179.6151
2014-06-16 15:00:00,20.62,20.62,20.6,20.61,441910.1924447612,7.8845,7.8845,7.8768,7.8807,441910.1924
2014-06-16 15:05:00,20.6,20.62,20.6,20.62,214540.27084818247,7.8768,7.8845,7.8768,7.8845,214540.2708
2014-06-16 15:10:00,20.62,20.62,20.61,20.61,603706.3435495368,7.8845,7.8845,7.8807,7.8807,603706.3435
2014-06-16 15:15:00,20.6,20.63,20.6,20.63,588263.2454264672,7.8768,7.8883,7.8768,7.8883,588263.2454
2014-06-16 15:20:00,20.63,20.64,20.62,20.62,202898.5507246377,7.8883,7.8921,7.8845,7.8845,202898.5507
2014-06-16 15:25:00,20.62,20.63,20.61,20.62,303159.895462105,7.8845,7.8883,7.8807,7.8845,303159.8955
2014-06-16 15:30:00,20.62,20.63,20.61,20.62,208125.44547398432,7.8845,7.8883,7.8807,7.8845,208125.4455
2014-06-16 15:35:00,20.62,20.63,20.62,20.62,208838.20384889524,7.8845,7.8883,7.8845,7.8845,208838.2038
2014-06-16 15:40:00,20.62,20.63,20.62,20.62,235923.02209550963,7.8845,7.8883,7.8845,7.8845,235923.0221
2014-06-16 15:45:00,20.62,20.62,20.62,20.62,270373.0102162034,7.8845,7.8845,7.8845,7.8845,270373.0102
2014-06-16 15:50:00,20.62,20.63,20.62,20.63,356854.3597053932,7.8845,7.8883,7.8845,7.8883,356854.3597
2014-06-16 15:55:00,20.63,20.63,20.62,20.62,680209.0757899738,7.8883,7.8883,7.8845,7.8845,680209.0758
2014-06-17 09:30:00,20.56,20.63,20.53,20.6,1348301.2592064624,7.8616,7.8883,7.8501,7.8768,1348301.2592
2014-06-17 09:35:00,20.6,20.63,20.58,20.6,739605.6070325493,7.8768,7.8883,7.8692,7.8768,739605.607
2014-06-17 09:40:00,20.61,20.63,20.59,20.61,371109.5272036113,7.8807,7.8883,7.873,7.8807,371109.5272
2014-06-17 09:45:00,20.61,20.62,20.59,20.62,462105.01306723687,7.8807,7.8845,7.873,7.8845,462105.0131
2014-06-17 09:50:00,20.62,20.65,20.61,20.64,357091.9458303635,7.8845,7.896,7.8807,7.8921,357091.9458
2014-06-17 09:55:00,20.64,20.65,20.62,20.65,307674.0318365408,7.8921,7.896,7.8845,7.896,307674.0318
2014-06-17 10:00:00,20.65,20.66,20.61,20.62,266571.6322166785,7.896,7.8998,7.8807,7.8845,266571.6322
2014-06-17 10:05:00,20.62,20.64,20.62,20.62,500593.96531242575,7.8845,7.8921,7.8845,7.8845,500593.9653
2014-06-17 10:10:00,20.63,20.66,20.62,20.64,195533.3808505584,7.8883,7.8998,7.8845,7.8921,195533.3809
2014-06-17 10:15:00,20.63,20.66,20.63,20.65,182703.73010216205,7.8883,7.8998,7.8883,7.896,182703.7301
2014-06-17 10:20:00,20.65,20.67,20.65,20.67,327631.2663340461,7.896,7.9036,7.896,7.9036,327631.2663
2014-06-17 10:25:00,20.67,20.71,20.67,20.7,157994.77310525067,7.9036,7.9189,7.9036,7.9151,157994.7731
2014-06-17 10:30:00,20.7,20.71,20.69,20.7,321929.19933475886,7.9151,7.9189,7.9113,7.9151,321929.1993
2014-06-17 10:35:00,20.7,20.72,20.69,20.71,170586.83772867665,7.9151,7.9227,7.9113,7.9189,170586.8377
2014-06-17 10:40:00,20.71,20.71,20.68,20.7,206224.7564742219,7.9189,7.9189,7.9074,7.9151,206224.7565
2014-06-17 10:45:00,20.69,20.7,20.65,20.65,268472.321216441,7.9113,7.9151,7.896,7.896,268472.3212
2014-06-17 10:50:00,20.65,20.65,20.62,20.62,590163.9344262296,7.896,7.896,7.8845,7.8845,590163.9344
2014-06-17 10:55:00,20.63,20.67,20.62,20.67,198384.414350202,7.8883,7.9036,7.8845,7.9036,198384.4144
2014-06-17 11:00:00,20.67,20.67,20.64,20.65,107388.9284865764,7.9036,7.9036,7.8921,7.896,107388.9285
2014-06-17 11:05:00,20.64,20.65,20.62,20.62,252791.63696840103,7.8921,7.896,7.8845,7.8845,252791.637
2014-06-17 11:10:00,20.62,20.63,20.61,20.62,218341.64884770729,7.8845,7.8883,7.8807,7.8845,218341.6488
2014-06-17 11:15:00,20.62,20.65,20.61,20.64,147778.56973152768,7.8845,7.896,7.8807,7.8921,147778.5697
2014-06-17 11:20:00,20.64,20.64,20.62,20.62,173913.04347826086,7.8921,7.8921,7.8845,7.8845,173913.0435
2014-06-17 11:25:00,20.62,20.65,20.62,20.65,118080.30411023996,7.8845,7.896,7.8845,7.896,118080.3041
2014-06-17 11:30:00,20.65,20.68,20.65,20.68,258493.70396768829,7.896,7.9074,7.896,7.9074,258493.704
2014-06-17 11:35:00,20.68,20.69,20.67,20.69,266571.6322166785,7.9074,7.9113,7.9036,7.9113,266571.6322
2014-06-17 11:40:00,20.69,20.69,20.67,20.68,135661.6773580423,7.9113,7.9113,7.9036,7.9074,135661.6774
2014-06-17 11:45:00,20.69,20.69,20.68,20.68,357804.7042052744,7.9113,7.9113,7.9074,7.9074,357804.7042
2014-06-17 11:50:00,20.68,20.7,20.68,20.68,243288.19196958892,7.9074,7.9151,7.9074,7.9074,243288.192
2014-06-17 11:55:00,20.68,20.69,20.67,20.68,152055.11998099313,7.9074,7.9113,7.9036,7.9074,152055.12
2014-06-17 12:00:00,20.68,20.68,20.67,20.68,111665.4787360418,7.9074,7.9074,7.9036,7.9074,111665.4787
2014-06-17 12:05:00,20.69,20.69,20.67,20.68,91708.24423853648,7.9113,7.9113,7.9036,7.9074,91708.2442
2014-06-17 12:10:00,20.68,20.68,20.67,20.68,43953.43311950582,7.9074,7.9074,7.9036,7.9074,43953.4331
2014-06-17 12:15:00,20.68,20.68,20.67,20.67,28510.33499643621,7.9074,7.9074,7.9036,7.9036,28510.335
2014-06-17 12:20:00,20.67,20.68,20.67,20.67,283915.4193395105,7.9036,7.9074,7.9036,7.9036,283915.4193
2014-06-17 12:25:00,20.67,20.67,20.66,20.67,95272.036113091,7.9036,7.9036,7.8998,7.9036,95272.0361
2014-06-17 12:30:00,20.67,20.68,20.67,20.68,37301.02162033737,7.9036,7.9074,7.9036,7.9074,37301.0216
2014-06-17 12:35:00,20.68,20.68,20.67,20.67,59396.53124257544,7.9074,7.9074,7.9036,7.9036,59396.5312
2014-06-17 12:40:00,20.67,20.68,20.67,20.68,111427.89261107153,7.9036,7.9074,7.9036,7.9074,111427.8926
2014-06-17 12:45:00,20.68,20.68,20.65,20.66,122119.2682347351,7.9074,7.9074,7.896,7.8998,122119.2682
2014-06-17 12:50:00,20.66,20.66,20.65,20.65,82204.79923972441,7.8998,7.8998,7.896,7.896,82204.7992
2014-06-17 12:55:00,20.65,20.65,20.63,20.63,226181.99097172727,7.896,7.896,7.8883,7.8883,226181.991
2014-06-17 13:00:00,20.64,20.64,20.61,20.62,199097.17272511285,7.8921,7.8921,7.8807,7.8845,199097.1727
2014-06-17 13:05:00,20.62,20.62,20.61,20.62,205987.1703492516,7.8845,7.8845,7.8807,7.8845,205987.1703
2014-06-17 13:10:00,20.62,20.63,20.62,20.62,79353.76574008078,7.8845,7.8883,7.8845,7.8845,79353.7657
2014-06-17 13:15:00,20.62,20.63,20.62,20.63,55595.153243050605,7.8845,7.8883,7.8845,7.8883,55595.1532
2014-06-17 13:20:00,20.63,20.65,20.63,20.64,144452.36398194346,7.8883,7.896,7.8883,7.8921,144452.364
2014-06-17 13:25:00,20.64,20.65,20.63,20.65,185079.59135186503,7.8921,7.896,7.8883,7.896,185079.5914
2014-06-17 13:30:00,20.65,20.68,20.65,20.67,164884.77072938942,7.896,7.9074,7.896,7.9036,164884.7707
2014-06-17 13:35:00,20.67,20.68,20.67,20.67,80779.28248990259,7.9036,7.9074,7.9036,7.9036,80779.2825
2014-06-17 13:40:00,20.68,20.68,20.66,20.67,187455.45260156807,7.9074,7.9074,7.8998,7.9036,187455.4526
2014-06-17 13:45:00,20.68,20.68,20.66,20.67,107864.100736517,7.9074,7.9074,7.8998,7.9036,107864.1007
2014-06-17 13:50:00,20.67,20.67,20.65,20.66,64861.01211689237,7.9036,7.9036,7.896,7.8998,64861.0121
2014-06-17 13:55:00,20.67,20.67,20.66,20.66,65336.18436683298,7.9036,7.9036,7.8998,7.8998,65336.1844
2014-06-17 14:00:00,20.66,20.68,20.66,20.67,333095.747208363,7.8998,7.9074,7.8998,7.9036,333095.7472
2014-06-17 14:05:00,20.67,20.69,20.67,20.69,122594.4404846757,7.9036,7.9113,7.9036,7.9113,122594.4405
2014-06-17 14:10:00,20.69,20.7,20.68,20.69,187455.45260156807,7.9113,7.9151,7.9074,7.9113,187455.4526
2014-06-17 14:15:00,20.69,20.7,20.68,20.69,307436.44571157044,7.9113,7.9151,7.9074,7.9113,307436.4457
2014-06-17 14:20:00,20.69,20.72,20.69,20.71,146590.6391066762,7.9113,7.9227,7.9113,7.9189,146590.6391
2014-06-17 14:25:00,20.71,20.71,20.7,20.7,157044.42860536944,7.9189,7.9189,7.9151,7.9151,157044.4286
2014-06-17 14:30:00,20.7,20.71,20.7,20.71,200522.68947493468,7.9151,7.9189,7.9151,7.9189,200522.6895
2014-06-17 14:35:00,20.7,20.71,20.7,20.71,88857.21073889286,7.9151,7.9189,7.9151,7.9189,88857.2107
2014-06-17 14:40:00,20.71,20.72,20.71,20.72,186505.10810168687,7.9189,7.9227,7.9189,7.9227,186505.1081
2014-06-17 14:45:00,20.72,20.72,20.71,20.71,67474.45949156569,7.9227,7.9227,7.9189,7.9189,67474.4595
2014-06-17 14:50:00,20.71,20.71,20.7,20.7,196246.13922546923,7.9189,7.9189,7.9151,7.9151,196246.1392
2014-06-17 14:55:00,20.7,20.7,20.69,20.69,392254.6923259682,7.9151,7.9151,7.9113,7.9113,392254.6923
2014-06-17 15:00:00,20.69,20.69,20.68,20.69,120931.3376098836,7.9113,7.9113,7.9074,7.9113,120931.3376
2014-06-17 15:05:00,20.69,20.69,20.68,20.69,180090.28272748872,7.9113,7.9113,7.9074,7.9113,180090.2827
2014-06-17 15:10:00,20.69,20.7,20.68,20.69,267759.5628415301,7.9113,7.9151,7.9074,7.9113,267759.5628
2014-06-17 15:15:00,20.69,20.7,20.68,20.68,202660.96459966732,7.9113,7.9151,7.9074,7.9074,202660.9646
2014-06-17 15:20:00,20.69,20.69,20.67,20.67,231884.0579710145,7.9113,7.9113,7.9036,7.9036,231884.058
2014-06-17 15:25:00,20.67,20.68,20.66,20.67,229270.6105963412,7.9036,7.9074,7.8998,7.9036,229270.6106
2014-06-17 15:30:00,20.67,20.67,20.66,20.67,342361.6060822048,7.9036,7.9036,7.8998,7.9036,342361.6061
2014-06-17 15:35:00,20.67,20.67,20.66,20.67,426704.680446662,7.9036,7.9036,7.8998,7.9036,426704.6804
2014-06-17 15:40:00,20.67,20.68,20.66,20.67,245664.053219292,7.9036,7.9074,7.8998,7.9036,245664.0532
2014-06-17 15:45:00,20.67,20.67,20.64,20.65,375148.4913281064,7.9036,7.9036,7.8921,7.896,375148.4913
2014-06-17 15:50:00,20.65,20.65,20.62,20.62,677595.6284153005,7.896,7.896,7.8845,7.8845,677595.6284
2014-06-17 15:55:00,20.62,20.66,20.62,20.65,773105.2506533619,7.8845,7.8998,7.8845,7.896,773105.2507
2014-06-18 09:30:00,20.7,20.75,20.57,20.68,643145.6402946068,7.9151,7.9342,7.8654,7.9074,643145.6403
2014-06-18 09:35:00,20.69,20.76,20.65,20.74,320266.09645996673,7.9113,7.938,7.896,7.9304,320266.0965
2014-06-18 09:40:00,20.74,20.74,20.66,20.69,363981.9434545023,7.9304,7.9304,7.8998,7.9113,363981.9435
2014-06-18 09:45:00,20.7,20.83,20.7,20.82,430981.23069612734,7.9151,7.9648,7.9151,7.961,430981.2307
2014-06-18 09:50:00,20.82,20.83,20.74,20.77,314326.4433357092,7.961,7.9648,7.9304,7.9419,314326.4433
2014-06-18 09:55:00,20.77,20.81,20.77,20.81,402946.0679496318,7.9419,7.9571,7.9419,7.9571,402946.0679
2014-06-18 10:00:00,20.81,20.83,20.79,20.8,267997.1489665004,7.9571,7.9648,7.9495,7.9533,267997.149
2014-06-18 10:05:00,20.79,20.8,20.75,20.76,353528.153955809,7.9495,7.9533,7.9342,7.938,353528.154
2014-06-18 10:10:00,20.75,20.78,20.75,20.77,221192.68234735093,7.9342,7.9457,7.9342,7.9419,221192.6823
2014-06-18 10:15:00,20.77,20.78,20.75,20.77,171299.59610358757,7.9419,7.9457,7.9342,7.9419,171299.5961
2014-06-18 10:20:00,20.77,20.78,20.75,20.75,153005.46448087433,7.9419,7.9457,7.9342,7.9342,153005.4645
2014-06-18 10:25:00,20.75,20.78,20.74,20.77,202660.96459966732,7.9342,7.9457,7.9304,7.9419,202660.9646
2014-06-18 10:30:00,20.77,20.77,20.74,20.76,177001.6631028748,7.9419,7.9419,7.9304,7.938,177001.6631
2014-06-18 10:35:00,20.76,20.77,20.73,20.73,267997.1489665004,7.938,7.9419,7.9266,7.9266,267997.149
2014-06-18 10:40:00,20.73,20.76,20.73,20.76,158232.35923022096,7.9266,7.938,7.9266,7.938,158232.3592
2014-06-18 10:45:00,20.76,20.76,20.74,20.75,161083.39272986457,7.938,7.938,7.9304,7.9342,161083.3927
2014-06-18 10:50:00,20.75,20.78,20.74,20.74,129484.43810881444,7.9342,7.9457,7.9304,7.9304,129484.4381
2014-06-18 10:55:00,20.74,20.75,20.7,20.71,197434.06985032075,7.9304,7.9342,7.9151,7.9189,197434.0699
2014-06-18 11:00:00,20.71,20.72,20.7,20.71,145402.70848182467,7.9189,7.9227,7.9151,7.9189,145402.7085
2014-06-18 11:05:00,20.71,20.73,20.71,20.73,90520.31361368496,7.9189,7.9266,7.9189,7.9266,90520.3136
2014-06-18 11:10:00,20.73,20.74,20.72,20.72,66286.52886671419,7.9266,7.9304,7.9227,7.9227,66286.5289
2014-06-18 11:15:00,20.72,20.74,20.71,20.73,198146.82822523164,7.9227,7.9304,7.9189,7.9266,198146.8282
2014-06-18 11:20:00,20.73,20.75,20.73,20.75,81016.86861487289,7.9266,7.9342,7.9266,7.9342,81016.8686
2014-06-18 11:25:00,20.75,20.78,20.75,20.77,178902.3521026372,7.9342,7.9457,7.9342,7.9419,178902.3521
2014-06-18 11:30:00,20.76,20.77,20.75,20.76,88619.62461392255,7.938,7.9419,7.9342,7.938,88619.6246
2014-06-18 11:35:00,20.76,20.76,20.73,20.74,205987.1703492516,7.938,7.938,7.9266,7.9304,205987.1703
2014-06-18 11:40:00,20.74,20.76,20.73,20.75,60346.87574245664,7.9304,7.938,7.9266,7.9342,60346.8757
2014-06-18 11:45:00,20.75,20.77,20.75,20.75,99548.58636255642,7.9342,7.9419,7.9342,7.9342,99548.5864
2014-06-18 11:50:00,20.75,20.76,20.75,20.75,62009.97861724875,7.9342,7.938,7.9342,7.9342,62009.9786
2014-06-18 11:55:00,20.75,20.75,20.74,20.74,62009.97861724875,7.9342,7.9342,7.9304,7.9304,62009.9786
2014-06-18 12:00:00,20.75,20.75,20.73,20.73,152767.87835590402,7.9342,7.9342,7.9266,7.9266,152767.8784
2014-06-18 12:05:00,20.73,20.73,20.73,20.73,101211.68923734856,7.9266,7.9266,7.9266,7.9266,101211.6892
2014-06-18 12:10:00,20.73,20.74,20.73,20.73,70087.90686623902,7.9266,7.9304,7.9266,7.9266,70087.9069
2014-06-18 12:15:00,20.73,20.73,20.73,20.73,60109.28961748634,7.9266,7.9266,7.9266,7.9266,60109.2896
2014-06-18 12:20:00,20.73,20.73,20.71,20.72,125445.47398431932,7.9266,7.9266,7.9189,7.9227,125445.474
2014-06-18 12:25:00,20.72,20.72,20.71,20.71,67949.6317415063,7.9227,7.9227,7.9189,7.9189,67949.6317
2014-06-18 12:30:00,20.71,20.75,20.71,20.75,284390.5915894512,7.9189,7.9342,7.9189,7.9342,284390.5916
2014-06-18 12:35:00,20.75,20.76,20.74,20.76,57971.01449275362,7.9342,7.938,7.9304,7.938,57971.0145
2014-06-18 12:40:00,20.75,20.76,20.73,20.73,142789.26110715134,7.9342,7.938,7.9266,7.9266,142789.2611
2014-06-18 12:45:00,20.74,20.74,20.72,20.73,100498.93086243764,7.9304,7.9304,7.9227,7.9266,100498.9309
2014-06-18 12:50:00,20.73,20.73,20.72,20.72,58208.600617723925,7.9266,7.9266,7.9227,7.9227,58208.6006
2014-06-18 12:55:00,20.72,20.73,20.72,20.73,76977.90449037777,7.9227,7.9266,7.9227,7.9266,76977.9045
2014-06-18 13:00:00,20.73,20.75,20.73,20.75,106913.7562366358,7.9266,7.9342,7.9266,7.9342,106913.7562
2014-06-18 13:05:00,20.75,20.75,20.74,20.75,110715.1342361606,7.9342,7.9342,7.9304,7.9342,110715.1342
2014-06-18 13:10:00,20.75,20.78,20.75,20.78,285578.5222143027,7.9342,7.9457,7.9342,7.9457,285578.5222
2014-06-18 13:15:00,20.78,20.79,20.76,20.78,188168.21097647896,7.9457,7.9495,7.938,7.9457,188168.211
2014-06-18 13:20:00,20.78,20.78,20.76,20.76,116892.37348538844,7.9457,7.9457,7.938,7.938,116892.3735
2014-06-18 13:25:00,20.76,20.76,20.75,20.75,59871.70349251604,7.938,7.938,7.9342,7.9342,59871.7035
2014-06-18 13:30:00,20.75,20.75,20.75,20.75,129959.61035875505,7.9342,7.9342,7.9342,7.9342,129959.6104
2014-06-18 13:35:00,20.75,20.75,20.74,20.75,183416.4884770729,7.9342,7.9342,7.9304,7.9342,183416.4885
2014-06-18 13:40:00,20.75,20.75,20.74,20.75,146115.46685673558,7.9342,7.9342,7.9304,7.9342,146115.4669
2014-06-18 13:45:00,20.75,20.79,20.75,20.78,433119.5058208601,7.9342,7.9495,7.9342,7.9457,433119.5058
2014-06-18 13:50:00,20.78,20.78,20.76,20.78,203373.7229745783,7.9457,7.9457,7.938,7.9457,203373.723
2014-06-18 13:55:00,20.78,20.78,20.78,20.78,102637.20598717035,7.9457,7.9457,7.9457,7.9457,102637.206
2014-06-18 14:00:00,20.78,20.83,20.75,20.81,671655.975291043,7.9457,7.9648,7.9342,7.9571,671655.9753
2014-06-18 14:05:00,20.8,20.82,20.77,20.82,261344.737467332,7.9533,7.961,7.9419,7.961,261344.7375
2014-06-18 14:10:00,20.82,20.85,20.81,20.85,268472.321216441,7.961,7.9724,7.9571,7.9724,268472.3212
2014-06-18 14:15:00,20.85,20.86,20.83,20.84,219291.9933475885,7.9724,7.9763,7.9648,7.9686,219291.9933
2014-06-18 14:20:00,20.84,20.86,20.83,20.83,167498.21810406272,7.9686,7.9763,7.9648,7.9648,167498.2181
2014-06-18 14:25:00,20.83,20.85,20.83,20.83,156331.67023045855,7.9648,7.9724,7.9648,7.9648,156331.6702
2014-06-18 14:30:00,20.83,20.86,20.83,20.84,240912.330719886,7.9648,7.9763,7.9648,7.9686,240912.3307
2014-06-18 14:35:00,20.84,20.86,20.84,20.86,224043.7158469945,7.9686,7.9763,7.9686,7.9763,224043.7158
2014-06-18 14:40:00,20.86,20.86,20.83,20.85,211926.8234735092,7.9763,7.9763,7.9648,7.9724,211926.8235
2014-06-18 14:45:00,20.85,20.88,20.85,20.88,291280.5892135899,7.9724,7.9839,7.9724,7.9839,291280.5892
2014-06-18 14:50:00,20.88,20.91,20.88,20.91,543359.4678070801,7.9839,7.9954,7.9839,7.9954,543359.4678
2014-06-18 14:55:00,20.91,20.93,20.9,20.93,463768.115942029,7.9954,8.003,7.9916,8.003,463768.1159
2014-06-18 15:00:00,20.93,20.94,20.91,20.91,246851.9838441435,8.003,8.0069,7.9954,7.9954,246851.9838
2014-06-18 15:05:00,20.91,20.93,20.91,20.93,341886.4338322642,7.9954,8.003,7.9954,8.003,341886.4338
2014-06-18 15:10:00,20.93,20.93,20.9,20.91,176051.3186029936,8.003,8.003,7.9916,7.9954,176051.3186
2014-06-18 15:15:00,20.91,20.92,20.9,20.91,269185.07959135185,7.9954,7.9992,7.9916,7.9954,269185.0796
2014-06-18 15:20:00,20.92,20.92,20.9,20.91,201948.2062247565,7.9992,7.9992,7.9916,7.9954,201948.2062
2014-06-18 15:25:00,20.91,20.93,20.9,20.92,304822.9983368971,7.9954,8.003,7.9916,7.9992,304822.9983
2014-06-18 15:30:00,20.93,20.94,20.92,20.93,272273.6992159658,8.003,8.0069,7.9992,8.003,272273.6992
2014-06-18 15:35:00,20.93,20.93,20.91,20.92,308624.37633642193,8.003,8.003,7.9954,7.9992,308624.3763
2014-06-18 15:40:00,20.92,20.93,20.92,20.92,522927.0610596341,7.9992,8.003,7.9992,7.9992,522927.0611
2014-06-18 15:45:00,20.93,20.93,20.91,20.91,733428.3677833214,8.003,8.003,7.9954,7.9954,733428.3678
2014-06-18 15:50:00,20.91,20.92,20.91,20.91,665241.1499168449,7.9954,7.9992,7.9954,7.9954,665241.1499
2014-06-18 15:55:00,20.91,20.91,20.9,20.9,1275837.4910905203,7.9954,7.9954,7.9916,7.9916,1275837.4911
2014-06-19 09:30:00,20.92,20.96,20.88,20.88,1007127.5837491092,7.9992,8.0145,7.9839,7.9839,1007127.5837
2014-06-19 09:35:00,20.88,20.91,20.86,20.89,620812.5445473985,7.9839,7.9954,7.9763,7.9877,620812.5445
2014-06-19 09:40:00,20.89,20.91,20.88,20.9,231646.4718460442,7.9877,7.9954,7.9839,7.9916,231646.4718
2014-06-19 09:45:00,20.89,20.9,20.86,20.86,257068.18721786648,7.9877,7.9916,7.9763,7.9763,257068.1872
2014-06-19 09:50:00,20.86,20.88,20.84,20.86,291518.17533856025,7.9763,7.9839,7.9686,7.9763,291518.1753
2014-06-19 09:55:00,20.86,20.86,20.83,20.84,272748.8714659064,7.9763,7.9763,7.9648,7.9686,272748.8715
2014-06-19 10:00:00,20.84,20.87,20.83,20.85,344975.0534568781,7.9686,7.9801,7.9648,7.9724,344975.0535
2014-06-19 10:05:00,20.85,20.88,20.84,20.86,175576.146353053,7.9724,7.9839,7.9686,7.9763,175576.1464
2014-06-19 10:10:00,20.86,20.87,20.85,20.85,135661.6773580423,7.9763,7.9801,7.9724,7.9724,135661.6774
2014-06-19 10:15:00,20.86,20.87,20.84,20.85,216440.95984794488,7.9763,7.9801,7.9686,7.9724,216440.9598
2014-06-19 10:20:00,20.85,20.87,20.84,20.84,187930.62485150868,7.9724,7.9801,7.9686,7.9686,187930.6249
2014-06-19 10:25:00,20.84,20.88,20.83,20.87,342599.19220717513,7.9686,7.9839,7.9648,7.9801,342599.1922
2014-06-19 10:30:00,20.87,20.9,20.86,20.89,634354.9536707057,7.9801,7.9916,7.9763,7.9877,634354.9537
2014-06-19 10:35:00,20.89,20.9,20.84,20.84,1188643.3832264196,7.9877,7.9916,7.9686,7.9686,1188643.3832
2014-06-19 10:40:00,20.84,20.91,20.84,20.89,966737.9425041578,7.9686,7.9954,7.9686,7.9877,966737.9425
2014-06-19 10:45:00,20.89,20.92,20.89,20.91,277738.18009028275,7.9877,7.9992,7.9877,7.9954,277738.1801
2014-06-19 10:50:00,20.91,20.92,20.88,20.89,126633.40460917084,7.9954,7.9992,7.9839,7.9877,126633.4046
2014-06-19 10:55:00,20.89,20.89,20.86,20.86,469945.35519125685,7.9877,7.9877,7.9763,7.9763,469945.3552
2014-06-19 11:00:00,20.86,20.88,20.86,20.86,185792.34972677595,7.9763,7.9839,7.9763,7.9763,185792.3497
2014-06-19 11:05:00,20.86,20.88,20.86,20.88,243288.19196958892,7.9763,7.9839,7.9763,7.9839,243288.192
2014-06-19 11:10:00,20.88,20.9,20.88,20.89,123307.1988595866,7.9839,7.9916,7.9839,7.9877,123307.1989
2014-06-19 11:15:00,20.89,20.89,20.87,20.88,755761.4635305299,7.9877,7.9877,7.9801,7.9839,755761.4635
2014-06-19 11:20:00,20.88,20.89,20.87,20.87,575433.5946780709,7.9839,7.9877,7.9801,7.9801,575433.5947
2014-06-19 11:25:00,20.87,20.88,20.86,20.87,135424.091233072,7.9801,7.9839,7.9763,7.9801,135424.0912
2014-06-19 11:30:00,20.87,20.88,20.86,20.86,114991.68448562604,7.9801,7.9839,7.9763,7.9763,114991.6845
2014-06-19 11:35:00,20.86,20.87,20.86,20.87,65573.77049180328,7.9763,7.9801,7.9763,7.9801,65573.7705
2014-06-19 11:40:00,20.87,20.89,20.86,20.88,501306.7236873367,7.9801,7.9877,7.9763,7.9839,501306.7237
2014-06-19 11:45:00,20.88,20.89,20.86,20.87,200047.51722499405,7.9839,7.9877,7.9763,7.9801,200047.5172
2014-06-19 11:50:00,20.87,20.89,20.86,20.89,332382.9888334521,7.9801,7.9877,7.9763,7.9877,332382.9888
2014-06-19 11:55:00,20.89,20.89,20.88,20.89,192444.7612259444,7.9877,7.9877,7.9839,7.9877,192444.7612
2014-06-19 12:00:00,20.89,20.91,20.89,20.89,101449.27536231883,7.9877,7.9954,7.9877,7.9877,101449.2754
2014-06-19 12:05:00,20.89,20.9,20.89,20.89,617723.9249227846,7.9877,7.9916,7.9877,7.9877,617723.9249
2014-06-19 12:10:00,20.89,20.9,20.89,20.89,91945.83036350676,7.9877,7.9916,7.9877,7.9877,91945.8304
2014-06-19 12:15:00,20.89,20.89,20.88,20.89,266334.04609170824,7.9877,7.9877,7.9839,7.9877,266334.0461
2014-06-19 12:20:00,20.89,20.9,20.88,20.88,998574.4832501782,7.9877,7.9916,7.9839,7.9839,998574.4833
2014-06-19 12:25:00,20.89,20.89,20.86,20.86,311475.4098360656,7.9877,7.9877,7.9763,7.9763,311475.4098
2014-06-19 12:30:00,20.86,20.87,20.86,20.86,183891.6607270136,7.9763,7.9801,7.9763,7.9763,183891.6607
2014-06-19 12:35:00,20.86,20.87,20.85,20.87,153480.6367308149,7.9763,7.9801,7.9724,7.9801,153480.6367
2014-06-19 12:40:00,20.87,20.87,20.86,20.86,152530.29223093373,7.9801,7.9801,7.9763,7.9763,152530.2922
2014-06-19 12:45:00,20.86,20.87,20.86,20.86,195533.3808505584,7.9763,7.9801,7.9763,7.9763,195533.3809
2014-06-19 12:50:00,20.86,20.86,20.85,20.85,417201.23544784985,7.9763,7.9763,7.9724,7.9724,417201.2354
2014-06-19 12:55:00,20.86,20.86,20.83,20.85,225706.8187217867,7.9763,7.9763,7.9648,7.9724,225706.8187
2014-06-19 13:00:00,20.85,20.86,20.83,20.84,184842.00522689475,7.9724,7.9763,7.9648,7.9686,184842.0052
2014-06-19 13:05:00,20.84,20.87,20.83,20.86,266096.45996673795,7.9686,7.9801,7.9648,7.9763,266096.46
2014-06-19 13:10:00,20.86,20.86,20.84,20.85,281301.9719648373,7.9763,7.9763,7.9686,7.9724,281301.972
2014-06-19 13:15:00,20.84,20.86,20.84,20.85,564979.8051793776,7.9686,7.9763,7.9686,7.9724,564979.8052
2014-06-19 13:20:00,20.85,20.86,20.84,20.86,344499.88120693754,7.9724,7.9763,7.9686,7.9763,344499.8812
2014-06-19 13:25:00,20.86,20.86,20.85,20.85,145640.29460679495,7.9763,7.9763,7.9724,7.9724,145640.2946
2014-06-19 13:30:00,20.85,20.86,20.83,20.85,200047.51722499405,7.9724,7.9763,7.9648,7.9724,200047.5172
2014-06-19 13:35:00,20.86,20.86,20.84,20.85,151579.9477310525,7.9763,7.9763,7.9686,7.9724,151579.9477
2014-06-19 13:40:00,20.85,20.85,20.83,20.84,156331.67023045855,7.9724,7.9724,7.9648,7.9686,156331.6702
2014-06-19 13:45:00,20.84,20.85,20.84,20.85,74126.87099073414,7.9686,7.9724,7.9686,7.9724,74126.871
2014-06-19 13:50:00,20.85,20.85,20.85,20.85,38013.77999524828,7.9724,7.9724,7.9724,7.9724,38013.78
2014-06-19 13:55:00,20.85,20.87,20.84,20.86,143026.84723212165,7.9724,7.9801,7.9686,7.9763,143026.8472
2014-06-19 14:00:00,20.86,20.87,20.85,20.87,76027.55999049656,7.9763,7.9801,7.9724,7.9801,76027.56
2014-06-19 14:05:00,20.87,20.87,20.86,20.86,91470.65811356615,7.9801,7.9801,7.9763,7.9763,91470.6581
2014-06-19 14:10:00,20.86,20.87,20.86,20.87,85768.59111427893,7.9763,7.9801,7.9763,7.9801,85768.5911
2014-06-19 14:15:00,20.86,20.88,20.86,20.88,117129.95961035875,7.9763,7.9839,7.9763,7.9839,117129.9596
2014-06-19 14:20:00,20.87,20.88,20.86,20.88,148016.155856498,7.9801,7.9839,7.9763,7.9839,148016.1559
2014-06-19 14:25:00,20.88,20.88,20.86,20.86,84818.24661439772,7.9839,7.9839,7.9763,7.9763,84818.2466
2014-06-19 14:30:00,20.86,20.87,20.86,20.86,140888.57210738893,7.9763,7.9801,7.9763,7.9763,140888.5721
2014-06-19 14:35:00,20.86,20.88,20.86,20.87,94321.6916132098,7.9763,7.9839,7.9763,7.9801,94321.6916
2014-06-19 14:40:00,20.87,20.87,20.86,20.87,88857.21073889286,7.9801,7.9801,7.9763,7.9801,88857.2107
2014-06-19 14:45:00,20.87,20.88,20.87,20.87,63435.495367070565,7.9801,7.9839,7.9801,7.9801,63435.4954
2014-06-19 14:50:00,20.87,20.88,20.85,20.86,276075.07721549063,7.9801,7.9839,7.9724,7.9763,276075.0772
2014-06-19 14:55:00,20.86,20.87,20.86,20.87,101686.86148728916,7.9763,7.9801,7.9763,7.9801,101686.8615
2014-06-19 15:00:00,20.87,20.9,20.87,20.89,316702.3045854122,7.9801,7.9916,7.9801,7.9877,316702.3046
2014-06-19 15:05:00,20.89,20.9,20.88,20.89,115229.27061059634,7.9877,7.9916,7.9839,7.9877,115229.2706
2014-06-19 15:10:00,20.88,20.89,20.87,20.88,89807.55523877406,7.9839,7.9877,7.9801,7.9839,89807.5552
2014-06-19 15:15:00,20.88,20.88,20.87,20.88,535994.2979330007,7.9839,7.9839,7.9801,7.9839,535994.2979
2014-06-19 15:20:00,20.88,20.89,20.87,20.88,1221905.4407222618,7.9839,7.9877,7.9801,7.9839,1221905.4407
2014-06-19 15:25:00,20.88,20.89,20.87,20.89,139225.4692325968,7.9839,7.9877,7.9801,7.9877,139225.4692
2014-06-19 15:30:00,20.89,20.92,20.89,20.92,633167.0230458542,7.9877,7.9992,7.9877,7.9992,633167.023
2014-06-19 15:35:00,20.91,20.93,20.89,20.93,626989.7837966263,7.9954,8.003,7.9877,8.003,626989.7838
2014-06-19 15:40:00,20.92,20.94,20.91,20.91,549774.2931812783,7.9992,8.0069,7.9954,7.9954,549774.2932
2014-06-19 15:45:00,20.91,20.91,20.86,20.88,502257.06818721787,7.9954,7.9954,7.9763,7.9839,502257.0682
2014-06-19 15:50:00,20.89,20.9,20.87,20.88,444761.2259444048,7.9877,7.9916,7.9801,7.9839,444761.2259
2014-06-19 15:55:00,20.88,20.88,20.86,20.88,1285103.349964362,7.9839,7.9839,7.9763,7.9839,1285103.35
2014-06-20 09:30:00,20.92,20.94,20.87,20.92,6003563.791874555,7.9992,8.0069,7.9801,7.9992,6003563.7919
2014-06-20 09:35:00,20.93,20.93,20.9,20.92,238061.2972202424,8.003,8.003,7.9916,7.9992,238061.2972
2014-06-20 09:40:00,20.92,20.92,20.89,20.9,248990.2589688762,7.9992,7.9992,7.9877,7.9916,248990.259
2014-06-20 09:45:00,20.9,20.9,20.87,20.88,255880.256593015,7.9916,7.9916,7.9801,7.9839,255880.2566
2014-06-20 09:50:00,20.87,20.89,20.86,20.86,302209.5509622238,7.9801,7.9877,7.9763,7.9763,302209.551
2014-06-20 09:55:00,20.86,20.86,20.78,20.78,497267.7595628416,7.9763,7.9763,7.9457,7.9457,497267.7596
2014-06-20 10:00:00,20.78,20.82,20.78,20.81,320266.09645996673,7.9457,7.961,7.9457,7.9571,320266.0965
2014-06-20 10:05:00,20.82,20.82,20.8,20.8,425279.1636968401,7.961,7.961,7.9533,7.9533,425279.1637
2014-06-20 10:10:00,20.81,20.81,20.8,20.8,410073.6516987408,7.9571,7.9571,7.9533,7.9533,410073.6517
2014-06-20 10:15:00,20.8,20.81,20.76,20.77,407935.3765740081,7.9533,7.9571,7.938,7.9419,407935.3766
2014-06-20 10:20:00,20.77,20.77,20.74,20.75,458303.6350677121,7.9419,7.9419,7.9304,7.9342,458303.6351
2014-06-20 10:25:00,20.75,20.75,20.73,20.74,254692.32596816347,7.9342,7.9342,7.9266,7.9304,254692.326
2014-06-20 10:30:00,20.74,20.77,20.73,20.76,253029.2230933713,7.9304,7.9419,7.9266,7.938,253029.2231
2014-06-20 10:35:00,20.76,20.77,20.75,20.76,236873.36659539083,7.938,7.9419,7.9342,7.938,236873.3666
2014-06-20 10:40:00,20.75,20.77,20.75,20.76,175576.146353053,7.9342,7.9419,7.9342,7.938,175576.1464
2014-06-20 10:45:00,20.76,20.77,20.74,20.74,203136.136849608,7.938,7.9419,7.9304,7.9304,203136.1368
2014-06-20 10:50:00,20.74,20.74,20.73,20.74,104300.30886196246,7.9304,7.9304,7.9266,7.9304,104300.3089
2014-06-20 10:55:00,20.74,20.76,20.73,20.76,228320.26609646,7.9304,7.938,7.9266,7.938,228320.2661
2014-06-20 11:00:00,20.76,20.78,20.75,20.77,226657.16322166787,7.938,7.9457,7.9342,7.9419,226657.1632
2014-06-20 11:05:00,20.78,20.78,20.76,20.76,128058.92135899264,7.9457,7.9457,7.938,7.938,128058.9214
2014-06-20 11:10:00,20.76,20.77,20.76,20.76,161320.9788548349,7.938,7.9419,7.938,7.938,161320.9789
2014-06-20 11:15:00,20.76,20.77,20.74,20.74,179377.5243525778,7.938,7.9419,7.9304,7.9304,179377.5244
2014-06-20 11:20:00,20.74,20.75,20.74,20.74,59396.53124257544,7.9304,7.9342,7.9304,7.9304,59396.5312
2014-06-20 11:25:00,20.75,20.75,20.73,20.73,182941.3162271324,7.9342,7.9342,7.9266,7.9266,182941.3162
2014-06-20 11:30:00,20.73,20.74,20.71,20.71,236873.36659539083,7.9266,7.9304,7.9189,7.9189,236873.3666
2014-06-20 11:35:00,20.71,20.71,20.67,20.68,318840.57971014496,7.9189,7.9189,7.9036,7.9074,318840.5797
2014-06-20 11:40:00,20.68,20.68,20.66,20.66,218816.82109764792,7.9074,7.9074,7.8998,7.8998,218816.8211
2014-06-20 11:45:00,20.66,20.69,20.66,20.68,307198.85958660016,7.8998,7.9113,7.8998,7.9074,307198.8596
2014-06-20 11:50:00,20.68,20.69,20.65,20.66,262532.6680921834,7.9074,7.9113,7.896,7.8998,262532.6681
2014-06-20 11:55:00,20.66,20.66,20.62,20.65,545735.3290567831,7.8998,7.8998,7.8845,7.896,545735.3291
2014-06-20 12:00:00,20.65,20.66,20.63,20.63,405559.515324305,7.896,7.8998,7.8883,7.8883,405559.5153
2014-06-20 12:05:00,20.63,20.63,20.61,20.61,216916.13209788548,7.8883,7.8883,7.8807,7.8807,216916.1321
2014-06-20 12:10:00,20.61,20.63,20.61,20.62,370871.941078641,7.8807,7.8883,7.8807,7.8845,370871.9411
2014-06-20 12:15:00,20.61,20.62,20.61,20.61,172012.35447849846,7.8807,7.8845,7.8807,7.8807,172012.3545
2014-06-20 12:20:00,20.61,20.61,20.6,20.61,178902.3521026372,7.8807,7.8807,7.8768,7.8807,178902.3521
2014-06-20 12:25:00,20.61,20.61,20.6,20.61,258018.53171774768,7.8807,7.8807,7.8768,7.8807,258018.5317
2014-06-20 12:30:00,20.61,20.61,20.6,20.61,206224.7564742219,7.8807,7.8807,7.8768,7.8807,206224.7565
2014-06-20 12:35:00,20.61,20.62,20.6,20.61,196721.31147540984,7.8807,7.8845,7.8768,7.8807,196721.3115
2014-06-20 12:40:00,20.61,20.62,20.6,20.61,295081.9672131148,7.8807,7.8845,7.8768,7.8807,295081.9672
2014-06-20 12:45:00,20.61,20.65,20.6,20.65,448562.60394392966,7.8807,7.896,7.8768,7.896,448562.6039
2014-06-20 12:50:00,20.65,20.65,20.62,20.65,180803.0411023996,7.896,7.896,7.8845,7.896,180803.0411
2014-06-20 12:55:00,20.65,20.67,20.64,20.66,271560.9408410549,7.896,7.9036,7.8921,7.8998,271560.9408
2014-06-20 13:00:00,20.66,20.67,20.65,20.65,177476.8353528154,7.8998,7.9036,7.896,7.896,177476.8354
2014-06-20 13:05:00,20.65,20.67,20.65,20.66,161320.9788548349,7.896,7.9036,7.896,7.8998,161320.9789
2014-06-20 13:10:00,20.67,20.68,20.66,20.68,198384.414350202,7.9036,7.9074,7.8998,7.9074,198384.4144
2014-06-20 13:15:00,20.68,20.68,20.66,20.68,157757.18698028036,7.9074,7.9074,7.8998,7.9074,157757.187
2014-06-20 13:20:00,20.68,20.68,20.67,20.67,132573.05773342837,7.9074,7.9074,7.9036,7.9036,132573.0577
2014-06-20 13:25:00,20.67,20.69,20.67,20.68,396531.2425754336,7.9036,7.9113,7.9036,7.9074,396531.2426
2014-06-20 13:30:00,20.68,20.7,20.68,20.69,123544.7849845569,7.9074,7.9151,7.9074,7.9113,123544.785
2014-06-20 13:35:00,20.69,20.7,20.69,20.69,100736.51698740794,7.9113,7.9151,7.9113,7.9113,100736.517
2014-06-20 13:40:00,20.69,20.7,20.66,20.67,148491.3281064386,7.9113,7.9151,7.8998,7.9036,148491.3281
2014-06-20 13:45:00,20.66,20.68,20.66,20.68,205036.8258493704,7.8998,7.9074,7.8998,7.9074,205036.8258
2014-06-20 13:50:00,20.68,20.68,20.67,20.67,92658.58873841767,7.9074,7.9074,7.9036,7.9036,92658.5887
2014-06-20 13:55:00,20.68,20.68,20.66,20.67,173200.28510334998,7.9074,7.9074,7.8998,7.9036,173200.2851
2014-06-20 14:00:00,20.67,20.67,20.65,20.65,147778.56973152768,7.9036,7.9036,7.896,7.896,147778.5697
2014-06-20 14:05:00,20.65,20.67,20.65,20.67,231171.2995961036,7.896,7.9036,7.896,7.9036,231171.2996
2014-06-20 14:10:00,20.67,20.67,20.66,20.66,151817.5338560228,7.9036,7.9036,7.8998,7.8998,151817.5339
2014-06-20 14:15:00,20.67,20.67,20.66,20.66,303397.48158707534,7.9036,7.9036,7.8998,7.8998,303397.4816
2014-06-20 14:20:00,20.66,20.67,20.66,20.67,181278.21335234024,7.8998,7.9036,7.8998,7.9036,181278.2134
2014-06-20 14:25:00,20.67,20.67,20.67,20.67,63435.495367070565,7.9036,7.9036,7.9036,7.9036,63435.4954
2014-06-20 14:30:00,20.67,20.67,20.66,20.66,220242.33784746967,7.9036,7.9036,7.8998,7.8998,220242.3378
2014-06-20 14:35:00,20.66,20.67,20.65,20.66,256593.01496792588,7.8998,7.9036,7.896,7.8998,256593.015
2014-06-20 14:40:00,20.66,20.66,20.66,20.66,68899.9762413875,7.8998,7.8998,7.8998,7.8998,68899.9762
2014-06-20 14:45:00,20.66,20.66,20.66,20.66,118080.30411023996,7.8998,7.8998,7.8998,7.8998,118080.3041
2014-06-20 14:50:00,20.66,20.66,20.66,20.66,202660.96459966732,7.8998,7.8998,7.8998,7.8998,202660.9646
2014-06-20 14:55:00,20.66,20.67,20.66,20.66,169874.07935376573,7.8998,7.9036,7.8998,7.8998,169874.0794
2014-06-20 15:00:00,20.66,20.67,20.66,20.66,106200.99786172489,7.8998,7.9036,7.8998,7.8998,106200.9979
2014-06-20 15:05:00,20.67,20.67,20.66,20.67,136136.8496079829,7.9036,7.9036,7.8998,7.9036,136136.8496
2014-06-20 15:10:00,20.67,20.67,20.66,20.67,221905.44072226185,7.9036,7.9036,7.8998,7.9036,221905.4407
2014-06-20 15:15:00,20.67,20.67,20.67,20.67,99786.17248752672,7.9036,7.9036,7.9036,7.9036,99786.1725
2014-06-20 15:20:00,20.67,20.67,20.65,20.66,457828.4628177715,7.9036,7.9036,7.896,7.8998,457828.4628
2014-06-20 15:25:00,20.66,20.68,20.66,20.68,244238.5364694702,7.8998,7.9074,7.8998,7.9074,244238.5365
2014-06-20 15:30:00,20.68,20.7,20.67,20.7,290330.2447137087,7.9074,7.9151,7.9036,7.9151,290330.2447
2014-06-20 15:35:00,20.7,20.73,20.7,20.73,532668.0921834165,7.9151,7.9266,7.9151,7.9266,532668.0922
2014-06-20 15:40:00,20.73,20.73,20.7,20.71,539082.9175576146,7.9266,7.9266,7.9151,7.9189,539082.9176
2014-06-20 15:45:00,20.7,20.71,20.69,20.69,760750.7721549062,7.9151,7.9189,7.9113,7.9113,760750.7722
2014-06-20 15:50:00,20.69,20.75,20.69,20.73,1761701.1166547874,7.9113,7.9342,7.9113,7.9266,1761701.1167
2014-06-20 15:55:00,20.73,20.77,20.71,20.76,2441672.606319791,7.9266,7.9419,7.9189,7.938,2441672.6063
2014-06-23 09:30:00,20.82,20.9,20.75,20.75,636255.6426704681,7.961,7.9916,7.9342,7.9342,636255.6427
2014-06-23 09:35:00,20.75,20.76,20.68,20.71,267046.8044666192,7.9342,7.938,7.9074,7.9189,267046.8045
2014-06-23 09:40:00,20.71,20.71,20.65,20.65,297457.82846281776,7.9189,7.9189,7.896,7.896,297457.8285
2014-06-23 09:45:00,20.65,20.66,20.6,20.6,488952.245188881,7.896,7.8998,7.8768,7.8768,488952.2452
2014-06-23 09:50:00,20.6,20.62,20.58,20.62,504395.3433119506,7.8768,7.8845,7.8692,7.8845,504395.3433
2014-06-23 09:55:00,20.62,20.64,20.61,20.61,593965.3124257544,7.8845,7.8921,7.8807,7.8807,593965.3124
2014-06-23 10:00:00,20.62,20.62,20.58,20.6,338322.6419577097,7.8845,7.8845,7.8692,7.8768,338322.642
2014-06-23 10:05:00,20.6,20.61,20.58,20.61,225469.23259681635,7.8768,7.8807,7.8692,7.8807,225469.2326
2014-06-23 10:10:00,20.61,20.61,20.59,20.59,399382.2760750773,7.8807,7.8807,7.873,7.873,399382.2761
2014-06-23 10:15:00,20.59,20.6,20.58,20.6,321691.6132097886,7.873,7.8768,7.8692,7.8768,321691.6132
2014-06-23 10:20:00,20.6,20.65,20.59,20.65,520313.6136849608,7.8768,7.896,7.873,7.896,520313.6137
2014-06-23 10:25:00,20.65,20.67,20.63,20.65,575196.0085531005,7.896,7.9036,7.8883,7.896,575196.0086
2014-06-23 10:30:00,20.65,20.65,20.63,20.63,206462.3425991922,7.896,7.896,7.8883,7.8883,206462.3426
2014-06-23 10:35:00,20.63,20.65,20.62,20.62,231884.0579710145,7.8883,7.896,7.8845,7.8845,231884.058
2014-06-23 10:40:00,20.63,20.65,20.62,20.63,253504.39534331195,7.8883,7.896,7.8845,7.8883,253504.3953
2014-06-23 10:45:00,20.63,20.63,20.6,20.61,179852.6966025184,7.8883,7.8883,7.8768,7.8807,179852.6966
2014-06-23 10:50:00,20.6,20.62,20.6,20.62,157044.42860536944,7.8768,7.8845,7.8768,7.8845,157044.4286
2014-06-23 10:55:00,20.62,20.62,20.61,20.62,158707.53148016156,7.8845,7.8845,7.8807,7.8845,158707.5315
2014-06-23 11:00:00,20.62,20.63,20.61,20.62,252554.0508434308,7.8845,7.8883,7.8807,7.8845,252554.0508
2014-06-23 11:05:00,20.62,20.64,20.62,20.64,165597.5291043003,7.8845,7.8921,7.8845,7.8921,165597.5291
2014-06-23 11:10:00,20.64,20.66,20.64,20.65,136136.8496079829,7.8921,7.8998,7.8921,7.896,136136.8496
2014-06-23 11:15:00,20.65,20.67,20.64,20.67,166547.8736041815,7.896,7.9036,7.8921,7.9036,166547.8736
2014-06-23 11:20:00,20.67,20.68,20.66,20.67,287479.2112140651,7.9036,7.9074,7.8998,7.9036,287479.2112
2014-06-23 11:25:00,20.67,20.7,20.67,20.69,287954.3834640057,7.9036,7.9151,7.9036,7.9113,287954.3835
2014-06-23 11:30:00,20.69,20.71,20.67,20.69,368496.079828938,7.9113,7.9189,7.9036,7.9113,368496.0798
2014-06-23 11:35:00,20.7,20.7,20.68,20.69,216916.13209788548,7.9151,7.9151,7.9074,7.9113,216916.1321
2014-06-23 11:40:00,20.69,20.73,20.69,20.72,230458.5412211927,7.9113,7.9266,7.9113,7.9227,230458.5412
2014-06-23 11:45:00,20.73,20.74,20.72,20.73,204799.2397244001,7.9266,7.9304,7.9227,7.9266,204799.2397
2014-06-23 11:50:00,20.74,20.76,20.73,20.75,135424.091233072,7.9304,7.938,7.9266,7.9342,135424.0912
2014-06-23 11:55:00,20.75,20.75,20.72,20.72,95034.4499881207,7.9342,7.9342,7.9227,7.9227,95034.45
2014-06-23 12:00:00,20.72,20.74,20.72,20.74,102399.61986220004,7.9227,7.9304,7.9227,7.9304,102399.6199
2014-06-23 12:05:00,20.74,20.75,20.72,20.73,191256.8306010929,7.9304,7.9342,7.9227,7.9266,191256.8306
2014-06-23 12:10:00,20.73,20.74,20.72,20.74,153243.05060584462,7.9266,7.9304,7.9227,7.9304,153243.0506
2014-06-23 12:15:00,20.73,20.74,20.73,20.73,105250.65336184368,7.9266,7.9304,7.9266,7.9266,105250.6534
2014-06-23 12:20:00,20.73,20.73,20.72,20.73,100261.34473746734,7.9266,7.9266,7.9227,7.9266,100261.3447
2014-06-23 12:25:00,20.73,20.75,20.73,20.73,143977.19173200286,7.9266,7.9342,7.9266,7.9266,143977.1917
2014-06-23 12:30:00,20.73,20.74,20.73,20.73,124970.30173437872,7.9266,7.9304,7.9266,7.9266,124970.3017
2014-06-23 12:35:00,20.73,20.73,20.73,20.73,89332.38298883346,7.9266,7.9266,7.9266,7.9266,89332.383
2014-06-23 12:40:00,20.73,20.73,20.72,20.73,87194.10786410073,7.9266,7.9266,7.9227,7.9266,87194.1079
2014-06-23 12:45:00,20.73,20.73,20.72,20.73,81729.62698978379,7.9266,7.9266,7.9227,7.9266,81729.627
2014-06-23 12:50:00,20.72,20.74,20.72,20.74,78878.59349014018,7.9227,7.9304,7.9227,7.9304,78878.5935
2014-06-23 12:55:00,20.74,20.74,20.73,20.73,91233.07198859588,7.9304,7.9304,7.9266,7.9266,91233.072
2014-06-23 13:00:00,20.73,20.75,20.72,20.75,152055.11998099313,7.9266,7.9342,7.9227,7.9342,152055.12
2014-06-23 13:05:00,20.75,20.77,20.75,20.76,95034.4499881207,7.9342,7.9419,7.9342,7.938,95034.45
2014-06-23 13:10:00,20.76,20.76,20.75,20.75,75314.80161558565,7.938,7.938,7.9342,7.9342,75314.8016
2014-06-23 13:15:00,20.75,20.75,20.72,20.72,69375.1484913281,7.9342,7.9342,7.9227,7.9227,69375.1485
2014-06-23 13:20:00,20.72,20.74,20.71,20.72,175576.146353053,7.9227,7.9304,7.9189,7.9227,175576.1464
2014-06-23 13:25:00,20.73,20.75,20.72,20.75,126870.99073414112,7.9266,7.9342,7.9227,7.9342,126870.9907
2014-06-23 13:30:00,20.75,20.75,20.73,20.74,111427.89261107153,7.9342,7.9342,7.9266,7.9304,111427.8926
2014-06-23 13:35:00,20.74,20.75,20.74,20.74,114516.51223568544,7.9304,7.9342,7.9304,7.9304,114516.5122
2014-06-23 13:40:00,20.74,20.74,20.73,20.73,218816.82109764792,7.9304,7.9304,7.9266,7.9266,218816.8211
2014-06-23 13:45:00,20.73,20.74,20.73,20.73,287479.2112140651,7.9266,7.9304,7.9266,7.9266,287479.2112
2014-06-23 13:50:00,20.74,20.76,20.73,20.75,163696.8401045379,7.9304,7.938,7.9266,7.9342,163696.8401
2014-06-23 13:55:00,20.75,20.77,20.75,20.77,177952.007602756,7.9342,7.9419,7.9342,7.9419,177952.0076
2014-06-23 14:00:00,20.77,20.77,20.75,20.75,264195.77096697554,7.9419,7.9419,7.9342,7.9342,264195.771
2014-06-23 14:05:00,20.75,20.76,20.75,20.76,230933.7134711333,7.9342,7.938,7.9342,7.938,230933.7135
2014-06-23 14:10:00,20.76,20.78,20.76,20.77,67712.045616536,7.938,7.9457,7.938,7.9419,67712.0456
2014-06-23 14:15:00,20.78,20.78,20.77,20.77,105013.06723687336,7.9457,7.9457,7.9419,7.9419,105013.0672
2014-06-23 14:20:00,20.77,20.77,20.77,20.77,55832.739368020906,7.9419,7.9419,7.9419,7.9419,55832.7394
2014-06-23 14:25:00,20.77,20.77,20.76,20.76,103112.37823711096,7.9419,7.9419,7.938,7.938,103112.3782
2014-06-23 14:30:00,20.76,20.77,20.76,20.77,48705.15561891186,7.938,7.9419,7.938,7.9419,48705.1556
2014-06-23 14:35:00,20.77,20.78,20.76,20.77,165835.11522927062,7.9419,7.9457,7.938,7.9419,165835.1152
2014-06-23 14:40:00,20.77,20.78,20.77,20.77,183178.90235210265,7.9419,7.9457,7.9419,7.9419,183178.9024
2014-06-23 14:45:00,20.77,20.78,20.77,20.78,109052.0313613685,7.9419,7.9457,7.9419,7.9457,109052.0314
2014-06-23 14:50:00,20.78,20.78,20.77,20.77,69612.7346162984,7.9457,7.9457,7.9419,7.9419,69612.7346
2014-06-23 14:55:00,20.77,20.78,20.77,20.78,128534.09360893324,7.9419,7.9457,7.9419,7.9457,128534.0936
2014-06-23 15:00:00,20.78,20.78,20.77,20.77,138037.53860774531,7.9457,7.9457,7.9419,7.9419,138037.5386
2014-06-23 15:05:00,20.78,20.78,20.78,20.78,102637.20598717035,7.9457,7.9457,7.9457,7.9457,102637.206
2014-06-23 15:10:00,20.78,20.8,20.78,20.8,263720.5987170349,7.9457,7.9533,7.9457,7.9533,263720.5987
2014-06-23 15:15:00,20.8,20.81,20.8,20.8,257543.35946780708,7.9533,7.9571,7.9533,7.9533,257543.3595
2014-06-23 15:20:00,20.81,20.81,20.8,20.8,255880.256593015,7.9571,7.9571,7.9533,7.9533,255880.2566
2014-06-23 15:25:00,20.8,20.8,20.79,20.79,285340.9360893324,7.9533,7.9533,7.9495,7.9495,285340.9361
2014-06-23 15:30:00,20.79,20.81,20.79,20.81,196008.5531004989,7.9495,7.9571,7.9495,7.9571,196008.5531
2014-06-23 15:35:00,20.81,20.82,20.79,20.8,277025.42171537183,7.9571,7.961,7.9495,7.9533,277025.4217
2014-06-23 15:40:00,20.8,20.82,20.79,20.81,340223.3309574721,7.9533,7.961,7.9495,7.9571,340223.331
2014-06-23 15:45:00,20.81,20.81,20.8,20.8,231646.4718460442,7.9571,7.9571,7.9533,7.9533,231646.4718
2014-06-23 15:50:00,20.8,20.81,20.78,20.79,460679.4963174151,7.9533,7.9571,7.9457,7.9495,460679.4963
2014-06-23 15:55:00,20.78,20.79,20.78,20.79,521976.71655975294,7.9457,7.9495,7.9457,7.9495,521976.7166
2014-06-24 09:30:00,20.79,20.79,20.67,20.72,720123.5447849846,7.9495,7.9495,7.9036,7.9227,720123.5448
2014-06-24 09:35:00,20.72,20.75,20.7,20.71,352340.22333095747,7.9227,7.9342,7.9151,7.9189,352340.2233
2014-06-24 09:40:00,20.71,20.74,20.68,20.69,330244.7137087194,7.9189,7.9304,7.9074,7.9113,330244.7137
2014-06-24 09:45:00,20.69,20.72,20.69,20.69,503682.5849370397,7.9113,7.9227,7.9113,7.9113,503682.5849
2014-06-24 09:50:00,20.69,20.69,20.67,20.68,241387.50296982657,7.9113,7.9113,7.9036,7.9074,241387.503
2014-06-24 09:55:00,20.68,20.72,20.68,20.7,172487.52672843906,7.9074,7.9227,7.9074,7.9151,172487.5267
2014-06-24 10:00:00,20.7,20.71,20.68,20.7,310287.47921121406,7.9151,7.9189,7.9074,7.9151,310287.4792
2014-06-24 10:05:00,20.7,20.74,20.7,20.71,546210.5013067237,7.9151,7.9304,7.9151,7.9189,546210.5013
2014-06-24 10:10:00,20.71,20.72,20.7,20.7,284865.76383939176,7.9189,7.9227,7.9151,7.9151,284865.7638
2014-06-24 10:15:00,20.7,20.72,20.69,20.72,248752.67284390592,7.9151,7.9227,7.9113,7.9227,248752.6728
2014-06-24 10:20:00,20.72,20.77,20.71,20.76,366120.21857923496,7.9227,7.9419,7.9189,7.938,366120.2186
2014-06-24 10:25:00,20.75,20.81,20.74,20.8,373247.802328344,7.9342,7.9571,7.9304,7.9533,373247.8023
2014-06-24 10:30:00,20.79,20.82,20.79,20.8,410548.8239486814,7.9495,7.961,7.9495,7.9533,410548.8239
2014-06-24 10:35:00,20.79,20.83,20.79,20.83,373722.9745782847,7.9495,7.9648,7.9495,7.9648,373722.9746
2014-06-24 10:40:00,20.82,20.83,20.77,20.77,271798.5269660252,7.961,7.9648,7.9419,7.9419,271798.527
2014-06-24 10:45:00,20.77,20.79,20.75,20.75,363269.18507959135,7.9419,7.9495,7.9342,7.9342,363269.1851
2014-06-24 10:50:00,20.75,20.76,20.74,20.75,355191.2568306011,7.9342,7.938,7.9304,7.9342,355191.2568
2014-06-24 10:55:00,20.75,20.78,20.75,20.78,205274.4119743407,7.9342,7.9457,7.9342,7.9457,205274.412
2014-06-24 11:00:00,20.78,20.81,20.78,20.8,441435.0201948207,7.9457,7.9571,7.9457,7.9533,441435.0202
2014-06-24 11:05:00,20.8,20.81,20.77,20.77,299833.6897125208,7.9533,7.9571,7.9419,7.9419,299833.6897
2014-06-24 11:10:00,20.77,20.78,20.76,20.76,276075.07721549063,7.9419,7.9457,7.938,7.938,276075.0772
2014-06-24 11:15:00,20.76,20.76,20.75,20.75,182466.1439771917,7.938,7.938,7.9342,7.9342,182466.144
2014-06-24 11:20:00,20.75,20.77,20.75,20.77,161796.1511047755,7.9342,7.9419,7.9342,7.9419,161796.1511
2014-06-24 11:25:00,20.77,20.77,20.76,20.76,89094.79686386316,7.9419,7.9419,7.938,7.938,89094.7969
2014-06-24 11:30:00,20.76,20.77,20.76,20.77,149204.08648134948,7.938,7.9419,7.938,7.9419,149204.0865
2014-06-24 11:35:00,20.77,20.77,20.74,20.75,457590.87669280113,7.9419,7.9419,7.9304,7.9342,457590.8767
2014-06-24 11:40:00,20.75,20.75,20.74,20.74,164884.77072938942,7.9342,7.9342,7.9304,7.9304,164884.7707
2014-06-24 11:45:00,20.74,20.75,20.74,20.74,129484.43810881444,7.9304,7.9342,7.9304,7.9304,129484.4381
2014-06-24 11:50:00,20.74,20.75,20.72,20.72,278450.9384651936,7.9304,7.9342,7.9227,7.9227,278450.9385
2014-06-24 11:55:00,20.72,20.73,20.72,20.73,130909.95485863628,7.9227,7.9266,7.9227,7.9266,130909.9549
2014-06-24 12:00:00,20.73,20.74,20.73,20.74,191969.5889760038,7.9266,7.9304,7.9266,7.9304,191969.589
2014-06-24 12:05:00,20.74,20.74,20.73,20.74,160845.8066048943,7.9304,7.9304,7.9266,7.9304,160845.8066
2014-06-24 12:10:00,20.74,20.74,20.74,20.74,82917.55761463531,7.9304,7.9304,7.9304,7.9304,82917.5576
2014-06-24 12:15:00,20.74,20.75,20.74,20.75,81967.2131147541,7.9304,7.9342,7.9304,7.9342,81967.2131
2014-06-24 12:20:00,20.74,20.75,20.74,20.74,155143.73960560703,7.9304,7.9342,7.9304,7.9304,155143.7396
2014-06-24 12:25:00,20.74,20.75,20.74,20.74,56545.49774293182,7.9304,7.9342,7.9304,7.9304,56545.4977
2014-06-24 12:30:00,20.74,20.75,20.74,20.75,89569.96911380376,7.9304,7.9342,7.9304,7.9342,89569.9691
2014-06-24 12:35:00,20.75,20.75,20.74,20.74,184604.4191019245,7.9342,7.9342,7.9304,7.9304,184604.4191
2014-06-24 12:40:00,20.74,20.76,20.74,20.75,145877.88073176527,7.9304,7.938,7.9304,7.9342,145877.8807
2014-06-24 12:45:00,20.75,20.76,20.75,20.75,62009.97861724875,7.9342,7.938,7.9342,7.9342,62009.9786
2014-06-24 12:50:00,20.75,20.76,20.75,20.75,93846.51936326918,7.9342,7.938,7.9342,7.9342,93846.5194
2014-06-24 12:55:00,20.75,20.75,20.73,20.74,171299.59610358757,7.9342,7.9342,7.9266,7.9304,171299.5961
2014-06-24 13:00:00,20.73,20.73,20.7,20.7,309337.13471133285,7.9266,7.9266,7.9151,7.9151,309337.1347
2014-06-24 13:05:00,20.7,20.72,20.68,20.71,460679.4963174151,7.9151,7.9227,7.9074,7.9189,460679.4963
2014-06-24 13:10:00,20.71,20.73,20.7,20.71,250415.77571869805,7.9189,7.9266,7.9151,7.9189,250415.7757
2014-06-24 13:15:00,20.71,20.71,20.68,20.69,239011.6417201236,7.9189,7.9189,7.9074,7.9113,239011.6417
2014-06-24 13:20:00,20.69,20.69,20.64,20.67,512235.68543597055,7.9113,7.9113,7.8921,7.9036,512235.6854
2014-06-24 13:25:00,20.67,20.68,20.66,20.67,170824.42385364696,7.9036,7.9074,7.8998,7.9036,170824.4239
2014-06-24 13:30:00,20.68,20.69,20.67,20.67,267997.1489665004,7.9074,7.9113,7.9036,7.9036,267997.149
2014-06-24 13:35:00,20.67,20.69,20.66,20.68,199809.93110002376,7.9036,7.9113,7.8998,7.9074,199809.9311
2014-06-24 13:40:00,20.68,20.68,20.67,20.67,82917.55761463531,7.9074,7.9074,7.9036,7.9036,82917.5576
2014-06-24 13:45:00,20.67,20.67,20.65,20.65,125207.88785934902,7.9036,7.9036,7.896,7.896,125207.8879
2014-06-24 13:50:00,20.65,20.66,20.65,20.66,132573.05773342837,7.896,7.8998,7.896,7.8998,132573.0577
2014-06-24 13:55:00,20.66,20.67,20.65,20.67,187455.45260156807,7.8998,7.9036,7.896,7.9036,187455.4526
2014-06-24 14:00:00,20.67,20.67,20.65,20.67,226894.74934663816,7.9036,7.9036,7.896,7.9036,226894.7493
2014-06-24 14:05:00,20.67,20.67,20.64,20.65,164647.1846044191,7.9036,7.9036,7.8921,7.896,164647.1846
2014-06-24 14:10:00,20.65,20.66,20.65,20.65,166310.28747921123,7.896,7.8998,7.896,7.896,166310.2875
2014-06-24 14:15:00,20.65,20.65,20.63,20.63,203848.8952245189,7.896,7.896,7.8883,7.8883,203848.8952
2014-06-24 14:20:00,20.63,20.63,20.62,20.62,386077.4530767403,7.8883,7.8883,7.8845,7.8845,386077.4531
2014-06-24 14:25:00,20.63,20.63,20.61,20.62,190544.072226182,7.8883,7.8883,7.8807,7.8845,190544.0722
2014-06-24 14:30:00,20.62,20.62,20.59,20.59,199572.34497505345,7.8845,7.8845,7.873,7.873,199572.345
2014-06-24 14:35:00,20.59,20.6,20.58,20.59,304585.4122119268,7.873,7.8768,7.8692,7.873,304585.4122
2014-06-24 14:40:00,20.59,20.62,20.59,20.62,187930.62485150868,7.873,7.8845,7.873,7.8845,187930.6249
2014-06-24 14:45:00,20.62,20.63,20.61,20.62,174388.21572820147,7.8845,7.8883,7.8807,7.8845,174388.2157
2014-06-24 14:50:00,20.62,20.63,20.61,20.62,172487.52672843906,7.8845,7.8883,7.8807,7.8845,172487.5267
2014-06-24 14:55:00,20.63,20.63,20.62,20.62,162746.4956046567,7.8883,7.8883,7.8845,7.8845,162746.4956
2014-06-24 15:00:00,20.62,20.62,20.59,20.61,209075.78997386555,7.8845,7.8845,7.873,7.8807,209075.79
2014-06-24 15:05:00,20.61,20.61,20.58,20.58,210738.89284865765,7.8807,7.8807,7.8692,7.8692,210738.8928
2014-06-24 15:10:00,20.58,20.59,20.55,20.56,650510.8101686862,7.8692,7.873,7.8577,7.8616,650510.8102
2014-06-24 15:15:00,20.56,20.57,20.55,20.55,290805.41696364933,7.8616,7.8654,7.8577,7.8577,290805.417
2014-06-24 15:20:00,20.55,20.55,20.53,20.54,353290.56783083867,7.8577,7.8577,7.8501,7.8539,353290.5678
2014-06-24 15:25:00,20.54,20.56,20.53,20.54,269185.07959135185,7.8539,7.8616,7.8501,7.8539,269185.0796
2014-06-24 15:30:00,20.55,20.56,20.54,20.54,291993.3475885008,7.8577,7.8616,7.8539,7.8539,291993.3476
2014-06-24 15:35:00,20.54,20.54,20.52,20.53,228320.26609646,7.8539,7.8539,7.8463,7.8501,228320.2661
2014-06-24 15:40:00,20.53,20.56,20.53,20.56,451888.8096935139,7.8501,7.8616,7.8501,7.8616,451888.8097
2014-06-24 15:45:00,20.56,20.57,20.55,20.56,552862.9128058922,7.8616,7.8654,7.8577,7.8616,552862.9128
2014-06-24 15:50:00,20.55,20.56,20.54,20.56,635067.7120456166,7.8577,7.8616,7.8539,7.8616,635067.712
2014-06-24 15:55:00,20.56,20.59,20.56,20.56,1159895.4621050132,7.8616,7.873,7.8616,7.8616,1159895.4621
2014-06-25 09:30:00,20.54,20.59,20.48,20.55,694701.8294131623,7.8539,7.873,7.831,7.8577,694701.8294
2014-06-25 09:35:00,20.55,20.57,20.54,20.55,432406.7474459492,7.8577,7.8654,7.8539,7.8577,432406.7474
2014-06-25 09:40:00,20.56,20.57,20.54,20.57,288667.14183891664,7.8616,7.8654,7.8539,7.8654,288667.1418
2014-06-25 09:45:00,20.57,20.58,20.54,20.57,372772.63007840345,7.8654,7.8692,7.8539,7.8654,372772.6301
2014-06-25 09:50:00,20.57,20.62,20.57,20.61,291518.17533856025,7.8654,7.8845,7.8654,7.8807,291518.1753
2014-06-25 09:55:00,20.6,20.62,20.57,20.58,177952.007602756,7.8768,7.8845,7.8654,7.8692,177952.0076
2014-06-25 10:00:00,20.58,20.58,20.56,20.58,243050.6058446187,7.8692,7.8692,7.8616,7.8692,243050.6058
2014-06-25 10:05:00,20.58,20.58,20.56,20.56,224994.0603468757,7.8692,7.8692,7.8616,7.8616,224994.0603
2014-06-25 10:10:00,20.57,20.58,20.55,20.57,188643.3832264196,7.8654,7.8692,7.8577,7.8654,188643.3832
2014-06-25 10:15:00,20.57,20.57,20.55,20.57,212401.9957234497,7.8654,7.8654,7.8577,7.8654,212401.9957
2014-06-25 10:20:00,20.57,20.59,20.56,20.56,142551.67498218105,7.8654,7.873,7.8616,7.8616,142551.675
2014-06-25 10:25:00,20.55,20.6,20.55,20.56,227845.09384651936,7.8577,7.8768,7.8577,7.8616,227845.0938
2014-06-25 10:30:00,20.56,20.59,20.55,20.56,170111.66547873605,7.8616,7.873,7.8577,7.8616,170111.6655
2014-06-25 10:35:00,20.56,20.58,20.55,20.57,182941.3162271324,7.8616,7.8692,7.8577,7.8654,182941.3162
2014-06-25 10:40:00,20.57,20.59,20.55,20.59,272511.2853409361,7.8654,7.873,7.8577,7.873,272511.2853
2014-06-25 10:45:00,20.6,20.62,20.57,20.58,183416.4884770729,7.8768,7.8845,7.8654,7.8692,183416.4885
2014-06-25 10:50:00,20.59,20.61,20.58,20.6,170349.25160370636,7.873,7.8807,7.8692,7.8768,170349.2516
2014-06-25 10:55:00,20.6,20.67,20.6,20.66,499643.6208125445,7.8768,7.9036,7.8768,7.8998,499643.6208
2014-06-25 11:00:00,20.66,20.66,20.62,20.65,120931.3376098836,7.8998,7.8998,7.8845,7.896,120931.3376
2014-06-25 11:05:00,20.65,20.65,20.6,20.62,292706.10596341174,7.896,7.896,7.8768,7.8845,292706.106
2014-06-25 11:10:00,20.62,20.62,20.6,20.6,129246.85198384414,7.8845,7.8845,7.8768,7.8768,129246.852
2014-06-25 11:15:00,20.6,20.6,20.58,20.58,185079.59135186503,7.8768,7.8768,7.8692,7.8692,185079.5914
2014-06-25 11:20:00,20.58,20.62,20.58,20.62,164884.77072938942,7.8692,7.8845,7.8692,7.8845,164884.7707
2014-06-25 11:25:00,20.62,20.64,20.6,20.61,78641.00736516988,7.8845,7.8921,7.8768,7.8807,78641.0074
2014-06-25 11:30:00,20.61,20.62,20.59,20.61,164647.1846044191,7.8807,7.8845,7.873,7.8807,164647.1846
2014-06-25 11:35:00,20.61,20.63,20.59,20.63,155856.49798051795,7.8807,7.8883,7.873,7.8883,155856.498
2014-06-25 11:40:00,20.63,20.63,20.62,20.63,135661.6773580423,7.8883,7.8883,7.8845,7.8883,135661.6774
2014-06-25 11:45:00,20.63,20.63,20.61,20.61,126870.99073414112,7.8883,7.8883,7.8807,7.8807,126870.9907
2014-06-25 11:50:00,20.61,20.63,20.61,20.63,92658.58873841767,7.8807,7.8883,7.8807,7.8883,92658.5887
2014-06-25 11:55:00,20.63,20.65,20.63,20.65,101924.44761225944,7.8883,7.896,7.8883,7.896,101924.4476
2014-06-25 12:00:00,20.64,20.65,20.64,20.65,79116.17961511048,7.8921,7.896,7.8921,7.896,79116.1796
2014-06-25 12:05:00,20.65,20.65,20.62,20.65,167260.63197909243,7.896,7.896,7.8845,7.896,167260.632
2014-06-25 12:10:00,20.64,20.65,20.62,20.62,103349.96436208126,7.8921,7.896,7.8845,7.8845,103349.9644
2014-06-25 12:15:00,20.62,20.65,20.62,20.62,108339.2729864576,7.8845,7.896,7.8845,7.8845,108339.273
2014-06-25 12:20:00,20.62,20.66,20.62,20.65,586124.9703017344,7.8845,7.8998,7.8845,7.896,586124.9703
2014-06-25 12:25:00,20.65,20.65,20.64,20.65,313851.2710857686,7.896,7.896,7.8921,7.896,313851.2711
2014-06-25 12:30:00,20.65,20.68,20.64,20.64,120931.3376098836,7.896,7.9074,7.8921,7.8921,120931.3376
2014-06-25 12:35:00,20.64,20.64,20.62,20.62,52031.36136849608,7.8921,7.8921,7.8845,7.8845,52031.3614
2014-06-25 12:40:00,20.62,20.63,20.61,20.61,148253.74198146828,7.8845,7.8883,7.8807,7.8807,148253.742
2014-06-25 12:45:00,20.61,20.61,20.59,20.59,131622.71323354717,7.8807,7.8807,7.873,7.873,131622.7132
2014-06-25 12:50:00,20.59,20.62,20.59,20.6,217628.8904727964,7.873,7.8845,7.873,7.8768,217628.8905
2014-06-25 12:55:00,20.6,20.61,20.59,20.6,99786.17248752672,7.8768,7.8807,7.873,7.8768,99786.1725
2014-06-25 13:00:00,20.59,20.63,20.59,20.62,116654.78736041817,7.873,7.8883,7.873,7.8845,116654.7874
2014-06-25 13:05:00,20.62,20.63,20.6,20.6,73176.52649085294,7.8845,7.8883,7.8768,7.8768,73176.5265
2014-06-25 13:10:00,20.6,20.61,20.6,20.61,118317.89023521026,7.8768,7.8807,7.8768,7.8807,118317.8902
2014-06-25 13:15:00,20.61,20.63,20.61,20.63,123307.1988595866,7.8807,7.8883,7.8807,7.8883,123307.1989
2014-06-25 13:20:00,20.62,20.65,20.62,20.64,103825.13661202186,7.8845,7.896,7.8845,7.8921,103825.1366
2014-06-25 13:25:00,20.64,20.64,20.62,20.62,68662.3901164172,7.8921,7.8921,7.8845,7.8845,68662.3901
2014-06-25 13:30:00,20.62,20.64,20.62,20.63,120218.57923497268,7.8845,7.8921,7.8845,7.8883,120218.5792
2014-06-25 13:35:00,20.63,20.65,20.63,20.65,256593.01496792588,7.8883,7.896,7.8883,7.896,256593.015
2014-06-25 13:40:00,20.64,20.65,20.64,20.64,47517.22499406035,7.8921,7.896,7.8921,7.8921,47517.225
2014-06-25 13:45:00,20.64,20.66,20.64,20.66,123307.1988595866,7.8921,7.8998,7.8921,7.8998,123307.1989
2014-06-25 13:50:00,20.65,20.68,20.65,20.68,176051.3186029936,7.896,7.9074,7.896,7.9074,176051.3186
2014-06-25 13:55:00,20.68,20.71,20.68,20.7,354953.6707056308,7.9074,7.9189,7.9074,7.9151,354953.6707
2014-06-25 14:00:00,20.7,20.7,20.67,20.69,346162.9840817296,7.9151,7.9151,7.9036,7.9113,346162.9841
2014-06-25 14:05:00,20.69,20.7,20.67,20.69,213589.9263483013,7.9113,7.9151,7.9036,7.9113,213589.9263
2014-06-25 14:10:00,20.69,20.69,20.68,20.69,119980.99311000238,7.9113,7.9113,7.9074,7.9113,119980.9931
2014-06-25 14:15:00,20.69,20.7,20.68,20.7,117842.71798526966,7.9113,7.9151,7.9074,7.9151,117842.718
2014-06-25 14:20:00,20.7,20.71,20.7,20.7,110239.96198622,7.9151,7.9189,7.9151,7.9151,110239.962
2014-06-25 14:25:00,20.7,20.73,20.7,20.7,256593.01496792588,7.9151,7.9266,7.9151,7.9151,256593.015
2014-06-25 14:30:00,20.7,20.73,20.7,20.73,244713.7087194108,7.9151,7.9266,7.9151,7.9266,244713.7087
2014-06-25 14:35:00,20.73,20.74,20.72,20.73,273224.043715847,7.9266,7.9304,7.9227,7.9266,273224.0437
2014-06-25 14:40:00,20.73,20.75,20.73,20.74,160608.22047992397,7.9266,7.9342,7.9266,7.9304,160608.2205
2014-06-25 14:45:00,20.74,20.75,20.73,20.74,229033.02447137088,7.9304,7.9342,7.9266,7.9304,229033.0245
2014-06-25 14:50:00,20.74,20.77,20.74,20.75,751009.7410311238,7.9304,7.9419,7.9304,7.9342,751009.741
2014-06-25 14:55:00,20.75,20.78,20.74,20.77,286766.4528391542,7.9342,7.9457,7.9304,7.9419,286766.4528
2014-06-25 15:00:00,20.78,20.78,20.75,20.75,238774.05559515324,7.9457,7.9457,7.9342,7.9342,238774.0556
2014-06-25 15:05:00,20.75,20.79,20.75,20.78,312188.16821097647,7.9342,7.9495,7.9342,7.9457,312188.1682
2014-06-25 15:10:00,20.79,20.81,20.78,20.79,388690.9004514137,7.9495,7.9571,7.9457,7.9495,388690.9005
2014-06-25 15:15:00,20.79,20.8,20.78,20.79,336897.12520788785,7.9495,7.9533,7.9457,7.9495,336897.1252
2014-06-25 15:20:00,20.79,20.8,20.79,20.8,206462.3425991922,7.9495,7.9533,7.9495,7.9533,206462.3426
2014-06-25 15:25:00,20.8,20.82,20.8,20.8,393917.7952007603,7.9533,7.961,7.9533,7.9533,393917.7952
2014-06-25 15:30:00,20.8,20.83,20.8,20.82,430981.23069612734,7.9533,7.9648,7.9533,7.961,430981.2307
2014-06-25 15:35:00,20.82,20.83,20.81,20.81,373722.9745782847,7.961,7.9648,7.9571,7.9571,373722.9746
2014-06-25 15:40:00,20.81,20.82,20.8,20.82,332858.16108339274,7.9571,7.961,7.9533,7.961,332858.1611
2014-06-25 15:45:00,20.82,20.82,20.78,20.78,573057.7334283678,7.961,7.961,7.9457,7.9457,573057.7334
2014-06-25 15:50:00,20.78,20.78,20.75,20.75,705393.2050368258,7.9457,7.9457,7.9342,7.9342,705393.205
2014-06-25 15:55:00,20.75,20.79,20.75,20.76,913756.2366357804,7.9342,7.9495,7.9342,7.938,913756.2366
2014-06-26 09:30:00,20.83,20.83,20.71,20.8,829175.576146353,7.9648,7.9648,7.9189,7.9533,829175.5761
2014-06-26 09:35:00,20.79,20.91,20.79,20.9,424328.8191969589,7.9495,7.9954,7.9495,7.9916,424328.8192
2014-06-26 09:40:00,20.9,20.9,20.83,20.86,455690.1876930387,7.9916,7.9916,7.9648,7.9763,455690.1877
2014-06-26 09:45:00,20.86,20.86,20.8,20.8,316227.13233547163,7.9763,7.9763,7.9533,7.9533,316227.1323
2014-06-26 09:50:00,20.8,20.81,20.75,20.75,457115.70444286056,7.9533,7.9571,7.9342,7.9342,457115.7044
2014-06-26 09:55:00,20.75,20.79,20.74,20.78,385364.6947018294,7.9342,7.9495,7.9304,7.9457,385364.6947
2014-06-26 10:00:00,20.78,20.78,20.73,20.74,431218.8168210976,7.9457,7.9457,7.9266,7.9304,431218.8168
2014-06-26 10:05:00,20.74,20.76,20.73,20.75,268947.4934663816,7.9304,7.938,7.9266,7.9342,268947.4935
2014-06-26 10:10:00,20.75,20.77,20.73,20.73,249940.60346875744,7.9342,7.9419,7.9266,7.9266,249940.6035
2014-06-26 10:15:00,20.73,20.75,20.72,20.73,328581.6108339273,7.9266,7.9342,7.9227,7.9266,328581.6108
2014-06-26 10:20:00,20.73,20.75,20.7,20.72,328106.4385839867,7.9266,7.9342,7.9151,7.9227,328106.4386
2014-06-26 10:25:00,20.72,20.72,20.69,20.71,229270.6105963412,7.9227,7.9227,7.9113,7.9189,229270.6106
2014-06-26 10:30:00,20.71,20.71,20.69,20.7,202185.7923497268,7.9189,7.9189,7.9113,7.9151,202185.7923
2014-06-26 10:35:00,20.69,20.7,20.66,20.68,210976.478973628,7.9113,7.9151,7.8998,7.9074,210976.479
2014-06-26 10:40:00,20.68,20.71,20.66,20.69,159420.28985507248,7.9074,7.9189,7.8998,7.9113,159420.2899
2014-06-26 10:45:00,20.69,20.71,20.68,20.69,233309.5747208363,7.9113,7.9189,7.9074,7.9113,233309.5747
2014-06-26 10:50:00,20.69,20.71,20.69,20.7,218579.2349726776,7.9113,7.9189,7.9113,7.9151,218579.235
2014-06-26 10:55:00,20.7,20.7,20.68,20.69,90995.48586362557,7.9151,7.9151,7.9074,7.9113,90995.4859
2014-06-26 11:00:00,20.7,20.71,20.7,20.7,155381.32573057734,7.9151,7.9189,7.9151,7.9151,155381.3257
2014-06-26 11:05:00,20.7,20.71,20.69,20.7,95984.7944880019,7.9151,7.9189,7.9113,7.9151,95984.7945
2014-06-26 11:10:00,20.7,20.7,20.68,20.69,193870.27797576625,7.9151,7.9151,7.9074,7.9113,193870.278
2014-06-26 11:15:00,20.68,20.69,20.66,20.67,123782.3711095272,7.9074,7.9113,7.8998,7.9036,123782.3711
2014-06-26 11:20:00,20.68,20.69,20.67,20.68,113090.99548586363,7.9074,7.9113,7.9036,7.9074,113090.9955
2014-06-26 11:25:00,20.68,20.68,20.65,20.66,158469.94535519127,7.9074,7.9074,7.896,7.8998,158469.9454
2014-06-26 11:30:00,20.66,20.67,20.64,20.66,149916.8448562604,7.8998,7.9036,7.8921,7.8998,149916.8449
2014-06-26 11:35:00,20.66,20.67,20.65,20.67,94559.2777381801,7.8998,7.9036,7.896,7.9036,94559.2777
2014-06-26 11:40:00,20.67,20.69,20.66,20.69,113328.58161083392,7.9036,7.9113,7.8998,7.9113,113328.5816
2014-06-26 11:45:00,20.69,20.69,20.67,20.68,114041.33998574484,7.9113,7.9113,7.9036,7.9074,114041.34
2014-06-26 11:50:00,20.68,20.69,20.67,20.68,105488.23948681397,7.9074,7.9113,7.9036,7.9074,105488.2395
2014-06-26 11:55:00,20.68,20.68,20.67,20.68,109764.7897362794,7.9074,7.9074,7.9036,7.9074,109764.7897
2014-06-26 12:00:00,20.68,20.69,20.67,20.68,111427.89261107153,7.9074,7.9113,7.9036,7.9074,111427.8926
2014-06-26 12:05:00,20.68,20.68,20.66,20.68,96459.96673794252,7.9074,7.9074,7.8998,7.9074,96459.9667
2014-06-26 12:10:00,20.68,20.68,20.66,20.67,156569.25635542884,7.9074,7.9074,7.8998,7.9036,156569.2564
2014-06-26 12:15:00,20.67,20.68,20.67,20.68,106913.7562366358,7.9036,7.9074,7.9036,7.9074,106913.7562
2014-06-26 12:20:00,20.68,20.68,20.68,20.68,93608.93323829888,7.9074,7.9074,7.9074,7.9074,93608.9332
2014-06-26 12:25:00,20.68,20.69,20.68,20.69,124495.1294844381,7.9074,7.9113,7.9074,7.9113,124495.1295
2014-06-26 12:30:00,20.69,20.71,20.69,20.71,117367.54573532904,7.9113,7.9189,7.9113,7.9189,117367.5457
2014-06-26 12:35:00,20.71,20.72,20.7,20.7,56545.49774293182,7.9189,7.9227,7.9151,7.9151,56545.4977
2014-06-26 12:40:00,20.71,20.71,20.7,20.7,72226.18199097173,7.9189,7.9189,7.9151,7.9151,72226.182
2014-06-26 12:45:00,20.7,20.71,20.69,20.7,97410.31123782371,7.9151,7.9189,7.9113,7.9151,97410.3112
2014-06-26 12:50:00,20.7,20.72,20.69,20.7,79116.17961511048,7.9151,7.9227,7.9113,7.9151,79116.1796
2014-06-26 12:55:00,20.7,20.72,20.7,20.71,89094.79686386316,7.9151,7.9227,7.9151,7.9189,89094.7969
2014-06-26 13:00:00,20.71,20.71,20.71,20.71,221667.8545972916,7.9189,7.9189,7.9189,7.9189,221667.8546
2014-06-26 13:05:00,20.71,20.71,20.7,20.7,103349.96436208126,7.9189,7.9189,7.9151,7.9151,103349.9644
2014-06-26 13:10:00,20.7,20.71,20.7,20.7,40152.05511998099,7.9151,7.9189,7.9151,7.9151,40152.0551
2014-06-26 13:15:00,20.71,20.71,20.7,20.71,142551.67498218105,7.9189,7.9189,7.9151,7.9189,142551.675
2014-06-26 13:20:00,20.71,20.72,20.7,20.72,246376.8115942029,7.9189,7.9227,7.9151,7.9227,246376.8116
2014-06-26 13:25:00,20.72,20.72,20.71,20.72,124495.1294844381,7.9227,7.9227,7.9189,7.9227,124495.1295
2014-06-26 13:30:00,20.72,20.73,20.71,20.71,162746.4956046567,7.9227,7.9266,7.9189,7.9189,162746.4956
2014-06-26 13:35:00,20.72,20.72,20.71,20.72,69375.1484913281,7.9227,7.9227,7.9189,7.9227,69375.1485
2014-06-26 13:40:00,20.72,20.72,20.71,20.71,71988.59586600143,7.9227,7.9227,7.9189,7.9189,71988.5959
2014-06-26 13:45:00,20.72,20.72,20.71,20.72,84818.24661439772,7.9227,7.9227,7.9189,7.9227,84818.2466
2014-06-26 13:50:00,20.72,20.72,20.71,20.72,143026.84723212165,7.9227,7.9227,7.9189,7.9227,143026.8472
2014-06-26 13:55:00,20.72,20.72,20.71,20.72,80779.28248990259,7.9227,7.9227,7.9189,7.9227,80779.2825
2014-06-26 14:00:00,20.72,20.73,20.72,20.72,91233.07198859588,7.9227,7.9266,7.9227,7.9227,91233.072
2014-06-26 14:05:00,20.72,20.73,20.72,20.73,154430.98123069614,7.9227,7.9266,7.9227,7.9266,154430.9812
2014-06-26 14:10:00,20.73,20.75,20.73,20.75,177476.8353528154,7.9266,7.9342,7.9266,7.9342,177476.8354
2014-06-26 14:15:00,20.75,20.75,20.75,20.75,165122.3568543597,7.9342,7.9342,7.9342,7.9342,165122.3569
2014-06-26 14:20:00,20.75,20.75,20.75,20.75,110239.96198622,7.9342,7.9342,7.9342,7.9342,110239.962
2014-06-26 14:25:00,20.75,20.76,20.74,20.76,163221.6678545973,7.9342,7.938,7.9304,7.938,163221.6679
2014-06-26 14:30:00,20.76,20.76,20.75,20.76,118555.47636018058,7.938,7.938,7.9342,7.938,118555.4764
2014-06-26 14:35:00,20.76,20.77,20.76,20.76,96935.13898788313,7.938,7.9419,7.938,7.938,96935.139
2014-06-26 14:40:00,20.76,20.77,20.76,20.77,156094.08410548823,7.938,7.9419,7.938,7.9419,156094.0841
2014-06-26 14:45:00,20.77,20.79,20.77,20.78,186505.10810168687,7.9419,7.9495,7.9419,7.9457,186505.1081
2014-06-26 14:50:00,20.78,20.78,20.77,20.77,107388.9284865764,7.9457,7.9457,7.9419,7.9419,107388.9285
2014-06-26 14:55:00,20.77,20.78,20.76,20.76,267759.5628415301,7.9419,7.9457,7.938,7.938,267759.5628
2014-06-26 15:00:00,20.77,20.78,20.76,20.78,240912.330719886,7.9419,7.9457,7.938,7.9457,240912.3307
2014-06-26 15:05:00,20.78,20.79,20.78,20.79,183891.6607270136,7.9457,7.9495,7.9457,7.9495,183891.6607
2014-06-26 15:10:00,20.79,20.79,20.79,20.79,244238.5364694702,7.9495,7.9495,7.9495,7.9495,244238.5365
2014-06-26 15:15:00,20.79,20.79,20.78,20.78,191019.2444761226,7.9495,7.9495,7.9457,7.9457,191019.2445
2014-06-26 15:20:00,20.78,20.78,20.78,20.78,90045.14136374436,7.9457,7.9457,7.9457,7.9457,90045.1414
2014-06-26 15:25:00,20.78,20.78,20.78,20.78,111427.89261107153,7.9457,7.9457,7.9457,7.9457,111427.8926
2014-06-26 15:30:00,20.78,20.8,20.78,20.78,345212.6395818484,7.9457,7.9533,7.9457,7.9457,345212.6396
2014-06-26 15:35:00,20.79,20.8,20.78,20.8,378237.1109527204,7.9495,7.9533,7.9457,7.9533,378237.111
2014-06-26 15:40:00,20.8,20.8,20.79,20.79,189356.14160133048,7.9533,7.9533,7.9495,7.9495,189356.1416
2014-06-26 15:45:00,20.79,20.8,20.79,20.8,329056.7830838679,7.9495,7.9533,7.9495,7.9533,329056.7831
2014-06-26 15:50:00,20.79,20.81,20.79,20.81,1023996.1986220004,7.9495,7.9571,7.9495,7.9571,1023996.1986
2014-06-26 15:55:00,20.81,20.83,20.81,20.82,908529.341886434,7.9571,7.9648,7.9571,7.961,908529.3419
2014-06-27 09:30:00,20.88,20.89,20.81,20.86,907578.9973865526,7.9839,7.9877,7.9571,7.9763,907578.9974
2014-06-27 09:35:00,20.86,20.92,20.85,20.92,573057.7334283678,7.9763,7.9992,7.9724,7.9992,573057.7334
2014-06-27 09:40:00,20.92,20.96,20.91,20.96,442147.7785697315,7.9992,8.0145,7.9954,8.0145,442147.7786
2014-06-27 09:45:00,20.96,21.03,20.96,21.02,585174.6258018531,8.0145,8.0413,8.0145,8.0374,585174.6258
2014-06-27 09:50:00,21.02,21.03,21.0,21.01,625564.2670468044,8.0374,8.0413,8.0298,8.0336,625564.267
2014-06-27 09:55:00,21.01,21.03,21.0,21.03,413875.02969826566,8.0336,8.0413,8.0298,8.0413,413875.0297
2014-06-27 10:00:00,21.03,21.03,20.97,20.98,396768.8287004039,8.0413,8.0413,8.0183,8.0221,396768.8287
2014-06-27 10:05:00,20.98,21.02,20.98,20.98,258256.117842718,8.0221,8.0374,8.0221,8.0221,258256.1178
2014-06-27 10:10:00,20.98,20.99,20.96,20.98,522689.4749346639,8.0221,8.026,8.0145,8.0221,522689.4749
2014-06-27 10:15:00,20.98,20.98,20.95,20.97,409598.4794488002,8.0221,8.0221,8.0107,8.0183,409598.4794
2014-06-27 10:20:00,20.97,21.0,20.97,20.99,269897.8379662628,8.0183,8.0298,8.0183,8.026,269897.838
2014-06-27 10:25:00,20.99,21.0,20.95,20.95,449275.3623188406,8.026,8.0298,8.0107,8.0107,449275.3623
2014-06-27 10:30:00,20.96,20.97,20.95,20.97,255405.0843430744,8.0145,8.0183,8.0107,8.0183,255405.0843
2014-06-27 10:35:00,20.97,20.98,20.96,20.97,227845.09384651936,8.0183,8.0221,8.0145,8.0183,227845.0938
2014-06-27 10:40:00,20.97,20.99,20.94,20.94,374673.31907816586,8.0183,8.026,8.0069,8.0069,374673.3191
2014-06-27 10:45:00,20.94,20.96,20.92,20.94,270610.5963411737,8.0069,8.0145,7.9992,8.0069,270610.5963
2014-06-27 10:50:00,20.94,20.95,20.92,20.93,267284.39059158944,8.0069,8.0107,7.9992,8.003,267284.3906
2014-06-27 10:55:00,20.93,20.99,20.93,20.98,235923.02209550963,8.003,8.026,8.003,8.0221,235923.0221
2014-06-27 11:00:00,20.98,21.01,20.98,21.0,124257.5433594678,8.0221,8.0336,8.0221,8.0298,124257.5434
2014-06-27 11:05:00,21.0,21.0,20.97,20.99,93133.76098835828,8.0298,8.0298,8.0183,8.026,93133.761
2014-06-27 11:10:00,20.99,20.99,20.97,20.97,104300.30886196246,8.026,8.026,8.0183,8.0183,104300.3089
2014-06-27 11:15:00,20.97,20.98,20.96,20.97,387502.96982656216,8.0183,8.0221,8.0145,8.0183,387502.9698
2014-06-27 11:20:00,20.97,21.0,20.97,20.99,108101.6868614873,8.0183,8.0298,8.0183,8.026,108101.6869
2014-06-27 11:25:00,20.99,21.02,20.99,21.01,142314.08885721074,8.026,8.0374,8.026,8.0336,142314.0889
2014-06-27 11:30:00,21.01,21.01,20.98,20.99,91945.83036350676,8.0336,8.0336,8.0221,8.026,91945.8304
2014-06-27 11:35:00,20.99,21.01,20.98,21.0,101686.86148728916,8.026,8.0336,8.0221,8.0298,101686.8615
2014-06-27 11:40:00,21.0,21.01,20.99,20.99,102399.61986220004,8.0298,8.0336,8.026,8.026,102399.6199
2014-06-27 11:45:00,20.99,20.99,20.98,20.99,146115.46685673558,8.026,8.026,8.0221,8.026,146115.4669
2014-06-27 11:50:00,21.0,21.02,20.98,20.98,129246.85198384414,8.0298,8.0374,8.0221,8.0221,129246.852
2014-06-27 11:55:00,20.99,21.01,20.98,21.01,71038.25136612022,8.026,8.0336,8.0221,8.0336,71038.2514
2014-06-27 12:00:00,21.01,21.02,21.0,21.02,114041.33998574484,8.0336,8.0374,8.0298,8.0374,114041.34
2014-06-27 12:05:00,21.02,21.02,21.01,21.02,185554.76360180567,8.0374,8.0374,8.0336,8.0374,185554.7636
2014-06-27 12:10:00,21.02,21.02,21.01,21.02,96459.96673794252,8.0374,8.0374,8.0336,8.0374,96459.9667
2014-06-27 12:15:00,21.02,21.02,21.01,21.02,58208.600617723925,8.0374,8.0374,8.0336,8.0374,58208.6006
2014-06-27 12:20:00,21.02,21.03,21.02,21.02,131147.54098360657,8.0374,8.0413,8.0374,8.0374,131147.541
2014-06-27 12:25:00,21.02,21.03,21.02,21.03,191256.8306010929,8.0374,8.0413,8.0374,8.0413,191256.8306
2014-06-27 12:30:00,21.03,21.03,21.02,21.03,55119.98099311,8.0413,8.0413,8.0374,8.0413,55119.981
2014-06-27 12:35:00,21.03,21.04,21.03,21.03,74126.87099073414,8.0413,8.0451,8.0413,8.0413,74126.871
2014-06-27 12:40:00,21.03,21.03,21.02,21.02,94084.10548823948,8.0413,8.0413,8.0374,8.0374,94084.1055
2014-06-27 12:45:00,21.02,21.04,21.02,21.03,65098.59824186267,8.0374,8.0451,8.0374,8.0413,65098.5982
2014-06-27 12:50:00,21.03,21.04,21.02,21.03,62960.32311712996,8.0413,8.0451,8.0374,8.0413,62960.3231
2014-06-27 12:55:00,21.03,21.04,21.03,21.04,131147.54098360657,8.0413,8.0451,8.0413,8.0451,131147.541
2014-06-27 13:00:00,21.04,21.04,21.03,21.03,93608.93323829888,8.0451,8.0451,8.0413,8.0413,93608.9332
2014-06-27 13:05:00,21.03,21.03,21.03,21.03,57733.42836778332,8.0413,8.0413,8.0413,8.0413,57733.4284
2014-06-27 13:10:00,21.03,21.04,21.02,21.03,92183.41648847709,8.0413,8.0451,8.0374,8.0413,92183.4165
2014-06-27 13:15:00,21.02,21.03,21.02,21.03,313138.51271085767,8.0374,8.0413,8.0374,8.0413,313138.5127
2014-06-27 13:20:00,21.03,21.03,21.02,21.02,273936.80209075793,8.0413,8.0413,8.0374,8.0374,273936.8021
2014-06-27 13:25:00,21.02,21.03,20.99,20.99,186505.10810168687,8.0374,8.0413,8.026,8.026,186505.1081
2014-06-27 13:30:00,20.99,21.02,20.99,21.01,119505.82086006178,8.026,8.0374,8.026,8.0336,119505.8209
2014-06-27 13:35:00,21.01,21.01,21.01,21.01,45378.94986932763,8.0336,8.0336,8.0336,8.0336,45378.9499
2014-06-27 13:40:00,21.01,21.02,21.01,21.02,116892.37348538844,8.0336,8.0374,8.0336,8.0374,116892.3735
2014-06-27 13:45:00,21.02,21.02,21.01,21.01,174863.38797814207,8.0374,8.0374,8.0336,8.0336,174863.388
2014-06-27 13:50:00,21.01,21.02,21.01,21.02,136136.8496079829,8.0336,8.0374,8.0336,8.0374,136136.8496
2014-06-27 13:55:00,21.02,21.03,21.02,21.03,163459.25397956758,8.0374,8.0413,8.0374,8.0413,163459.254
2014-06-27 14:00:00,21.02,21.04,21.02,21.03,223806.12972202423,8.0374,8.0451,8.0374,8.0413,223806.1297
2014-06-27 14:05:00,21.03,21.09,21.03,21.09,784509.3846519364,8.0413,8.0642,8.0413,8.0642,784509.3847
2014-06-27 14:10:00,21.09,21.11,21.06,21.1,526253.2668092183,8.0642,8.0719,8.0527,8.068,526253.2668
2014-06-27 14:15:00,21.11,21.12,21.09,21.1,408885.7210738893,8.0719,8.0757,8.0642,8.068,408885.7211
2014-06-27 14:20:00,21.1,21.12,21.09,21.09,181515.79947731053,8.068,8.0757,8.0642,8.0642,181515.7995
2014-06-27 14:25:00,21.1,21.1,21.09,21.09,115942.02898550723,8.068,8.068,8.0642,8.0642,115942.029
2014-06-27 14:30:00,21.09,21.1,21.09,21.09,162033.73722974578,8.0642,8.068,8.0642,8.0642,162033.7372
2014-06-27 14:35:00,21.09,21.11,21.09,21.1,244000.9503444999,8.0642,8.0719,8.0642,8.068,244000.9503
2014-06-27 14:40:00,21.1,21.1,21.09,21.09,110952.72036113092,8.068,8.068,8.0642,8.0642,110952.7204
2014-06-27 14:45:00,21.09,21.1,21.08,21.09,149679.2587312901,8.0642,8.068,8.0604,8.0642,149679.2587
2014-06-27 14:50:00,21.09,21.09,21.06,21.06,120693.75148491329,8.0642,8.0642,8.0527,8.0527,120693.7515
2014-06-27 14:55:00,21.06,21.07,21.05,21.05,143026.84723212165,8.0527,8.0566,8.0489,8.0489,143026.8472
2014-06-27 15:00:00,21.05,21.07,21.05,21.06,193870.27797576625,8.0489,8.0566,8.0489,8.0527,193870.278
2014-06-27 15:05:00,21.06,21.06,21.06,21.06,75314.80161558565,8.0527,8.0527,8.0527,8.0527,75314.8016
2014-06-27 15:10:00,21.06,21.07,21.06,21.07,161558.56497980517,8.0527,8.0566,8.0527,8.0566,161558.565
2014-06-27 15:15:00,21.07,21.07,21.05,21.05,124257.5433594678,8.0566,8.0566,8.0489,8.0489,124257.5434
2014-06-27 15:20:00,21.06,21.07,21.05,21.07,240674.74459491565,8.0527,8.0566,8.0489,8.0566,240674.7446
2014-06-27 15:25:00,21.07,21.07,21.06,21.06,169398.90710382513,8.0566,8.0566,8.0527,8.0527,169398.9071
2014-06-27 15:30:00,21.06,21.09,21.06,21.08,326443.3357091946,8.0527,8.0642,8.0527,8.0604,326443.3357
2014-06-27 15:35:00,21.07,21.08,21.04,21.05,343549.53670705634,8.0566,8.0604,8.0451,8.0489,343549.5367
2014-06-27 15:40:00,21.05,21.06,21.04,21.06,499168.448562604,8.0489,8.0527,8.0451,8.0527,499168.4486
2014-06-27 15:45:00,21.06,21.07,21.06,21.07,520788.7859349014,8.0527,8.0566,8.0527,8.0566,520788.7859
2014-06-27 15:50:00,21.07,21.08,21.07,21.07,990021.3827512474,8.0566,8.0604,8.0566,8.0566,990021.3828
2014-06-27 15:55:00,21.07,21.08,21.06,21.07,938227.6075077216,8.0566,8.0604,8.0527,8.0566,938227.6075
2014-06-30 09:30:00,21.12,21.12,20.96,21.05,1085768.5911142789,8.0757,8.0757,8.0145,8.0489,1085768.5911
2014-06-30 09:35:00,21.05,21.08,21.04,21.04,400807.792824899,8.0489,8.0604,8.0451,8.0451,400807.7928
2014-06-30 09:40:00,21.04,21.08,21.02,21.04,217153.7182228558,8.0451,8.0604,8.0374,8.0451,217153.7182
2014-06-30 09:45:00,21.04,21.07,21.03,21.04,354240.9123307199,8.0451,8.0566,8.0413,8.0451,354240.9123
2014-06-30 09:50:00,21.04,21.04,21.01,21.02,212401.9957234497,8.0451,8.0451,8.0336,8.0374,212401.9957
2014-06-30 09:55:00,21.02,21.04,21.0,21.02,219529.5794725588,8.0374,8.0451,8.0298,8.0374,219529.5795
2014-06-30 10:00:00,21.02,21.04,21.02,21.04,231171.2995961036,8.0374,8.0451,8.0374,8.0451,231171.2996
2014-06-30 10:05:00,21.04,21.05,21.02,21.05,342599.19220717513,8.0451,8.0489,8.0374,8.0489,342599.1922
2014-06-30 10:10:00,21.05,21.09,21.04,21.08,289855.0724637681,8.0489,8.0642,8.0451,8.0604,289855.0725
2014-06-30 10:15:00,21.08,21.08,21.04,21.06,188880.96935138988,8.0604,8.0604,8.0451,8.0527,188880.9694
2014-06-30 10:20:00,21.06,21.07,21.04,21.04,146590.6391066762,8.0527,8.0566,8.0451,8.0451,146590.6391
2014-06-30 10:25:00,21.05,21.09,21.05,21.08,227132.33547160847,8.0489,8.0642,8.0489,8.0604,227132.3355
2014-06-30 10:30:00,21.07,21.09,21.05,21.07,175100.97410311238,8.0566,8.0642,8.0489,8.0566,175100.9741
2014-06-30 10:35:00,21.07,21.07,21.05,21.06,117842.71798526966,8.0566,8.0566,8.0489,8.0527,117842.718
2014-06-30 10:40:00,21.06,21.06,21.04,21.04,177476.8353528154,8.0527,8.0527,8.0451,8.0451,177476.8354
2014-06-30 10:45:00,21.04,21.05,21.04,21.04,176288.9047279639,8.0451,8.0489,8.0451,8.0451,176288.9047
2014-06-30 10:50:00,21.04,21.04,21.02,21.04,353528.153955809,8.0451,8.0451,8.0374,8.0451,353528.154
2014-06-30 10:55:00,21.04,21.05,21.03,21.05,352102.6372059872,8.0451,8.0489,8.0413,8.0489,352102.6372
2014-06-30 11:00:00,21.05,21.08,21.04,21.07,1127583.749109052,8.0489,8.0604,8.0451,8.0566,1127583.7491
2014-06-30 11:05:00,21.07,21.07,21.04,21.07,99311.00023758612,8.0566,8.0566,8.0451,8.0566,99311.0002
2014-06-30 11:10:00,21.07,21.08,21.04,21.05,167735.80422903303,8.0566,8.0604,8.0451,8.0489,167735.8042
2014-06-30 11:15:00,21.05,21.07,21.04,21.06,255167.49821810407,8.0489,8.0566,8.0451,8.0527,255167.4982
2014-06-30 11:20:00,21.06,21.1,21.06,21.08,200997.86172487529,8.0527,8.068,8.0527,8.0604,200997.8617
2014-06-30 11:25:00,21.09,21.09,21.04,21.05,185792.34972677595,8.0642,8.0642,8.0451,8.0489,185792.3497
2014-06-30 11:30:00,21.05,21.07,21.05,21.06,262295.08196721313,8.0489,8.0566,8.0489,8.0527,262295.082
2014-06-30 11:35:00,21.06,21.07,21.05,21.05,95034.4499881207,8.0527,8.0566,8.0489,8.0489,95034.45
2014-06-30 11:40:00,21.05,21.06,21.05,21.05,83392.72986457591,8.0489,8.0527,8.0489,8.0489,83392.7299
2014-06-30 11:45:00,21.05,21.06,21.05,21.06,464956.0465668805,8.0489,8.0527,8.0489,8.0527,464956.0466
2014-06-30 11:50:00,21.06,21.07,21.06,21.07,732240.4371584699,8.0527,8.0566,8.0527,8.0566,732240.4372
2014-06-30 11:55:00,21.07,21.07,21.05,21.05,140175.81373247804,8.0566,8.0566,8.0489,8.0489,140175.8137
2014-06-30 12:00:00,21.05,21.05,21.04,21.04,70800.66524114992,8.0489,8.0489,8.0451,8.0451,70800.6652
2014-06-30 12:05:00,21.05,21.05,21.04,21.04,218341.64884770729,8.0489,8.0489,8.0451,8.0451,218341.6488
2014-06-30 12:10:00,21.04,21.05,21.04,21.05,195533.3808505584,8.0451,8.0489,8.0451,8.0489,195533.3809
2014-06-30 12:15:00,21.05,21.05,21.04,21.04,72701.35424091233,8.0489,8.0489,8.0451,8.0451,72701.3542
2014-06-30 12:20:00,21.05,21.05,21.04,21.04,27084.8182466144,8.0489,8.0489,8.0451,8.0451,27084.8182
2014-06-30 12:25:00,21.04,21.06,21.04,21.05,119505.82086006178,8.0451,8.0527,8.0451,8.0489,119505.8209
2014-06-30 12:30:00,21.04,21.06,21.04,21.06,63673.08149204087,8.0451,8.0527,8.0451,8.0527,63673.0815
2014-06-30 12:35:00,21.06,21.07,21.04,21.04,59396.53124257544,8.0527,8.0566,8.0451,8.0451,59396.5312
2014-06-30 12:40:00,21.05,21.05,21.04,21.05,24946.54312188168,8.0489,8.0489,8.0451,8.0489,24946.5431
2014-06-30 12:45:00,21.04,21.05,21.04,21.04,143977.19173200286,8.0451,8.0489,8.0451,8.0451,143977.1917
2014-06-30 12:50:00,21.04,21.07,21.04,21.06,69850.3207412687,8.0451,8.0566,8.0451,8.0527,69850.3207
2014-06-30 12:55:00,21.06,21.07,21.05,21.07,55357.567118080304,8.0527,8.0566,8.0489,8.0566,55357.5671
2014-06-30 13:00:00,21.07,21.08,21.07,21.07,104775.48111190306,8.0566,8.0604,8.0566,8.0566,104775.4811
2014-06-30 13:05:00,21.07,21.08,21.07,21.08,359942.9793300072,8.0566,8.0604,8.0566,8.0604,359942.9793
2014-06-30 13:10:00,21.07,21.08,21.07,21.07,633642.1952957948,8.0566,8.0604,8.0566,8.0566,633642.1953
2014-06-30 13:15:00,21.08,21.08,21.07,21.07,69375.1484913281,8.0604,8.0604,8.0566,8.0566,69375.1485
2014-06-30 13:20:00,21.07,21.07,21.06,21.07,138750.2969826562,8.0566,8.0566,8.0527,8.0566,138750.297
2014-06-30 13:25:00,21.07,21.07,21.04,21.04,112853.40936089332,8.0566,8.0566,8.0451,8.0451,112853.4094
2014-06-30 13:30:00,21.05,21.05,21.04,21.05,45141.36374435733,8.0489,8.0489,8.0451,8.0489,45141.3637
2014-06-30 13:35:00,21.05,21.07,21.05,21.06,130909.95485863628,8.0489,8.0566,8.0489,8.0527,130909.9549
2014-06-30 13:40:00,21.06,21.06,21.05,21.05,33499.643620812545,8.0527,8.0527,8.0489,8.0489,33499.6436
2014-06-30 13:45:00,21.05,21.05,21.04,21.04,135424.091233072,8.0489,8.0489,8.0451,8.0451,135424.0912
2014-06-30 13:50:00,21.05,21.05,21.03,21.05,181990.9717272512,8.0489,8.0489,8.0413,8.0489,181990.9717
2014-06-30 13:55:00,21.05,21.07,21.04,21.07,413637.4435732953,8.0489,8.0566,8.0451,8.0566,413637.4436
2014-06-30 14:00:00,21.07,21.07,21.05,21.05,525302.9223093372,8.0566,8.0566,8.0489,8.0489,525302.9223
2014-06-30 14:05:00,21.06,21.06,21.05,21.06,36350.67712045617,8.0527,8.0527,8.0489,8.0527,36350.6771
2014-06-30 14:10:00,21.06,21.07,21.05,21.06,181753.3856022808,8.0527,8.0566,8.0489,8.0527,181753.3856
2014-06-30 14:15:00,21.07,21.07,21.06,21.07,88619.62461392255,8.0566,8.0566,8.0527,8.0566,88619.6246
2014-06-30 14:20:00,21.07,21.07,21.07,21.07,41102.399619862204,8.0566,8.0566,8.0566,8.0566,41102.3996
2014-06-30 14:25:00,21.07,21.07,21.07,21.07,34925.16037063435,8.0566,8.0566,8.0566,8.0566,34925.1604
2014-06-30 14:30:00,21.07,21.07,21.06,21.07,127821.33523402234,8.0566,8.0566,8.0527,8.0566,127821.3352
2014-06-30 14:35:00,21.07,21.07,21.06,21.07,146115.46685673558,8.0566,8.0566,8.0527,8.0566,146115.4669
2014-06-30 14:40:00,21.07,21.07,21.05,21.07,733903.5400332621,8.0566,8.0566,8.0489,8.0566,733903.54
2014-06-30 14:45:00,21.06,21.07,21.06,21.07,296269.8978379663,8.0527,8.0566,8.0527,8.0566,296269.8978
2014-06-30 14:50:00,21.07,21.07,21.06,21.06,105725.82561178428,8.0566,8.0566,8.0527,8.0527,105725.8256
2014-06-30 14:55:00,21.07,21.07,21.06,21.07,100498.93086243764,8.0566,8.0566,8.0527,8.0566,100498.9309
2014-06-30 15:00:00,21.07,21.07,21.06,21.07,125920.64623425993,8.0566,8.0566,8.0527,8.0566,125920.6462
2014-06-30 15:05:00,21.07,21.07,21.07,21.07,98123.06961273462,8.0566,8.0566,8.0566,8.0566,98123.0696
2014-06-30 15:10:00,21.07,21.07,21.07,21.07,103825.13661202186,8.0566,8.0566,8.0566,8.0566,103825.1366
2014-06-30 15:15:00,21.07,21.07,21.06,21.07,365169.87407935376,8.0566,8.0566,8.0527,8.0566,365169.8741
2014-06-30 15:20:00,21.07,21.07,21.06,21.07,138512.71085768592,8.0566,8.0566,8.0527,8.0566,138512.7109
2014-06-30 15:25:00,21.07,21.07,21.06,21.07,297695.4145877881,8.0566,8.0566,8.0527,8.0566,297695.4146
2014-06-30 15:30:00,21.07,21.08,21.07,21.07,174388.21572820147,8.0566,8.0604,8.0566,8.0566,174388.2157
2014-06-30 15:35:00,21.07,21.07,21.06,21.07,293894.03658826323,8.0566,8.0566,8.0527,8.0566,293894.0366
2014-06-30 15:40:00,21.07,21.08,21.07,21.07,1281777.144214778,8.0566,8.0604,8.0566,8.0566,1281777.1442
2014-06-30 15:45:00,21.07,21.09,21.07,21.08,1248515.0867189358,8.0566,8.0642,8.0566,8.0604,1248515.0867
2014-06-30 15:50:00,21.07,21.08,21.05,21.07,1322166.7854597291,8.0566,8.0604,8.0489,8.0566,1322166.7855
2014-06-30 15:55:00,21.07,21.09,21.07,21.07,836540.7460204324,8.0566,8.0642,8.0566,8.0566,836540.746
2014-07-01 09:30:00,21.12,21.12,21.07,21.1,422428.1301971965,8.0757,8.0757,8.0566,8.068,422428.1302
2014-07-01 09:35:00,21.1,21.15,21.09,21.13,856022.8082679971,8.068,8.0872,8.0642,8.0795,856022.8083
2014-07-01 09:40:00,21.13,21.19,21.12,21.18,1332145.4027084818,8.0795,8.1024,8.0757,8.0986,1332145.4027
2014-07-01 09:45:00,21.18,21.2,21.17,21.2,439296.7450700879,8.0986,8.1063,8.0948,8.1063,439296.7451
2014-07-01 09:50:00,21.2,21.21,21.19,21.2,413637.4435732953,8.1063,8.1101,8.1024,8.1063,413637.4436
2014-07-01 09:55:00,21.2,21.21,21.18,21.18,288191.969588976,8.1063,8.1101,8.0986,8.0986,288191.9696
2014-07-01 10:00:00,21.18,21.21,21.17,21.21,399144.6899501069,8.0986,8.1101,8.0948,8.1101,399144.69
2014-07-01 10:05:00,21.21,21.23,21.19,21.2,600617.7239249228,8.1101,8.1177,8.1024,8.1063,600617.7239
2014-07-01 10:10:00,21.2,21.21,21.18,21.2,498693.27631266334,8.1063,8.1101,8.0986,8.1063,498693.2763
2014-07-01 10:15:00,21.2,21.22,21.2,21.2,255642.67046804467,8.1063,8.1139,8.1063,8.1063,255642.6705
2014-07-01 10:20:00,21.2,21.24,21.2,21.23,451176.051318603,8.1063,8.1216,8.1063,8.1177,451176.0513
2014-07-01 10:25:00,21.23,21.26,21.23,21.26,515561.8911855548,8.1177,8.1292,8.1177,8.1292,515561.8912
2014-07-01 10:30:00,21.26,21.28,21.25,21.28,331432.6443335709,8.1292,8.1369,8.1254,8.1369,331432.6443
2014-07-01 10:35:00,21.28,21.28,21.25,21.26,162508.90947968638,8.1369,8.1369,8.1254,8.1292,162508.9095
2014-07-01 10:40:00,21.26,21.26,21.23,21.25,206937.51484913283,8.1292,8.1292,8.1177,8.1254,206937.5148
2014-07-01 10:45:00,21.24,21.27,21.24,21.27,236160.60822047992,8.1216,8.133,8.1216,8.133,236160.6082
2014-07-01 10:50:00,21.27,21.28,21.26,21.27,177239.2492278451,8.133,8.1369,8.1292,8.133,177239.2492
2014-07-01 10:55:00,21.28,21.28,21.26,21.28,195770.96697552863,8.1369,8.1369,8.1292,8.1369,195770.967
2014-07-01 11:00:00,21.28,21.28,21.27,21.27,132335.47160845806,8.1369,8.1369,8.133,8.133,132335.4716
2014-07-01 11:05:00,21.27,21.28,21.26,21.27,284628.1777144215,8.133,8.1369,8.1292,8.133,284628.1777
2014-07-01 11:10:00,21.27,21.28,21.27,21.27,118555.47636018058,8.133,8.1369,8.133,8.133,118555.4764
2014-07-01 11:15:00,21.27,21.27,21.26,21.26,128771.67973390354,8.133,8.133,8.1292,8.1292,128771.6797
2014-07-01 11:20:00,21.26,21.27,21.23,21.24,97647.897362794,8.1292,8.133,8.1177,8.1216,97647.8974
2014-07-01 11:25:00,21.24,21.24,21.21,21.22,153955.80898075554,8.1216,8.1216,8.1101,8.1139,153955.809
2014-07-01 11:30:00,21.22,21.26,21.22,21.23,105250.65336184368,8.1139,8.1292,8.1139,8.1177,105250.6534
2014-07-01 11:35:00,21.23,21.25,21.22,21.24,73889.28486576384,8.1177,8.1254,8.1139,8.1216,73889.2849
2014-07-01 11:40:00,21.24,21.24,21.22,21.22,48467.56949394156,8.1216,8.1216,8.1139,8.1139,48467.5695
2014-07-01 11:45:00,21.22,21.25,21.22,21.22,163934.4262295082,8.1139,8.1254,8.1139,8.1139,163934.4262
2014-07-01 11:50:00,21.22,21.24,21.22,21.22,221905.44072226185,8.1139,8.1216,8.1139,8.1139,221905.4407
2014-07-01 11:55:00,21.22,21.23,21.21,21.23,85055.83273936802,8.1139,8.1177,8.1101,8.1177,85055.8327
2014-07-01 12:00:00,21.22,21.23,21.22,21.23,40152.05511998099,8.1139,8.1177,8.1139,8.1177,40152.0551
2014-07-01 12:05:00,21.23,21.24,21.22,21.23,233071.988595866,8.1177,8.1216,8.1139,8.1177,233071.9886
2014-07-01 12:10:00,21.23,21.24,21.23,21.23,64861.01211689237,8.1177,8.1216,8.1177,8.1177,64861.0121
2014-07-01 12:15:00,21.23,21.23,21.23,21.23,123544.7849845569,8.1177,8.1177,8.1177,8.1177,123544.785
2014-07-01 12:20:00,21.23,21.24,21.23,21.23,209550.96222380613,8.1177,8.1216,8.1177,8.1177,209550.9622
2014-07-01 12:25:00,21.23,21.24,21.22,21.23,264908.52934188646,8.1177,8.1216,8.1139,8.1177,264908.5293
2014-07-01 12:30:00,21.23,21.25,21.23,21.25,214777.8569731528,8.1177,8.1254,8.1177,8.1254,214777.857
2014-07-01 12:35:00,21.25,21.26,21.25,21.26,77453.07674031837,8.1254,8.1292,8.1254,8.1292,77453.0767
2014-07-01 12:40:00,21.26,21.28,21.26,21.27,159895.46210501308,8.1292,8.1369,8.1292,8.133,159895.4621
2014-07-01 12:45:00,21.27,21.27,21.26,21.26,101924.44761225944,8.133,8.133,8.1292,8.1292,101924.4476
2014-07-01 12:50:00,21.26,21.27,21.25,21.25,79353.76574008078,8.1292,8.133,8.1254,8.1254,79353.7657
2014-07-01 12:55:00,21.25,21.27,21.25,21.26,103349.96436208126,8.1254,8.133,8.1254,8.1292,103349.9644
2014-07-01 13:00:00,21.27,21.31,21.26,21.3,229033.02447137088,8.133,8.1483,8.1292,8.1445,229033.0245
2014-07-01 13:05:00,21.3,21.31,21.28,21.28,81967.2131147541,8.1445,8.1483,8.1369,8.1369,81967.2131
2014-07-01 13:10:00,21.29,21.3,21.28,21.29,125683.06010928962,8.1407,8.1445,8.1369,8.1407,125683.0601
2014-07-01 13:15:00,21.29,21.3,21.28,21.3,175338.56022808267,8.1407,8.1445,8.1369,8.1445,175338.5602
2014-07-01 13:20:00,21.3,21.32,21.29,21.31,102637.20598717035,8.1445,8.1522,8.1407,8.1483,102637.206
2014-07-01 13:25:00,21.32,21.32,21.31,21.31,93371.34711332858,8.1522,8.1522,8.1483,8.1483,93371.3471
2014-07-01 13:30:00,21.31,21.32,21.31,21.32,160133.04822998337,8.1483,8.1522,8.1483,8.1522,160133.0482
2014-07-01 13:35:00,21.32,21.32,21.31,21.31,133523.40223330958,8.1522,8.1522,8.1483,8.1483,133523.4022
2014-07-01 13:40:00,21.32,21.32,21.28,21.3,153243.05060584462,8.1522,8.1522,8.1369,8.1445,153243.0506
2014-07-01 13:45:00,21.29,21.3,21.28,21.28,59396.53124257544,8.1407,8.1445,8.1369,8.1369,59396.5312
2014-07-01 13:50:00,21.28,21.29,21.28,21.28,91233.07198859588,8.1369,8.1407,8.1369,8.1369,91233.072
2014-07-01 13:55:00,21.28,21.29,21.28,21.29,70563.07911617962,8.1369,8.1407,8.1369,8.1407,70563.0791
2014-07-01 14:00:00,21.29,21.3,21.29,21.29,117605.13186029936,8.1407,8.1445,8.1407,8.1407,117605.1319
2014-07-01 14:05:00,21.3,21.3,21.27,21.29,186742.6942266572,8.1445,8.1445,8.133,8.1407,186742.6942
2014-07-01 14:10:00,21.29,21.3,21.29,21.3,91945.83036350676,8.1407,8.1445,8.1407,8.1445,91945.8304
2014-07-01 14:15:00,21.3,21.3,21.27,21.27,100498.93086243764,8.1445,8.1445,8.133,8.133,100498.9309
2014-07-01 14:20:00,21.26,21.28,21.26,21.27,95034.4499881207,8.1292,8.1369,8.1292,8.133,95034.45
2014-07-01 14:25:00,21.27,21.27,21.26,21.26,130434.78260869563,8.133,8.133,8.1292,8.1292,130434.7826
2014-07-01 14:30:00,21.26,21.27,21.26,21.26,108576.8591114279,8.1292,8.133,8.1292,8.1292,108576.8591
2014-07-01 14:35:00,21.26,21.28,21.26,21.28,157994.77310525067,8.1292,8.1369,8.1292,8.1369,157994.7731
2014-07-01 14:40:00,21.28,21.29,21.26,21.27,131147.54098360657,8.1369,8.1407,8.1292,8.133,131147.541
2014-07-01 14:45:00,21.27,21.28,21.27,21.27,81254.45473984319,8.133,8.1369,8.133,8.133,81254.4547
2014-07-01 14:50:00,21.27,21.28,21.26,21.27,111665.4787360418,8.133,8.1369,8.1292,8.133,111665.4787
2014-07-01 14:55:00,21.27,21.28,21.26,21.28,136136.8496079829,8.133,8.1369,8.1292,8.1369,136136.8496
2014-07-01 15:00:00,21.28,21.28,21.28,21.28,63910.66761701117,8.1369,8.1369,8.1369,8.1369,63910.6676
2014-07-01 15:05:00,21.28,21.29,21.28,21.29,187455.45260156807,8.1369,8.1407,8.1369,8.1407,187455.4526
2014-07-01 15:10:00,21.29,21.29,21.27,21.27,121644.09598479448,8.1407,8.1407,8.133,8.133,121644.096
2014-07-01 15:15:00,21.27,21.3,21.27,21.3,294606.7949631741,8.133,8.1445,8.133,8.1445,294606.795
2014-07-01 15:20:00,21.29,21.3,21.28,21.28,136136.8496079829,8.1407,8.1445,8.1369,8.1369,136136.8496
2014-07-01 15:25:00,21.28,21.29,21.27,21.28,179852.6966025184,8.1369,8.1407,8.133,8.1369,179852.6966
2014-07-01 15:30:00,21.28,21.29,21.28,21.28,285578.5222143027,8.1369,8.1407,8.1369,8.1369,285578.5222
2014-07-01 15:35:00,21.28,21.28,21.26,21.28,244000.9503444999,8.1369,8.1369,8.1292,8.1369,244000.9503
2014-07-01 15:40:00,21.27,21.28,21.27,21.28,150867.1893561416,8.133,8.1369,8.133,8.1369,150867.1894
2014-07-01 15:45:00,21.28,21.28,21.27,21.28,229983.3689712521,8.1369,8.1369,8.133,8.1369,229983.369
2014-07-01 15:50:00,21.28,21.28,21.27,21.28,730102.1620337373,8.1369,8.1369,8.133,8.1369,730102.162
2014-07-01 15:55:00,21.28,21.28,21.25,21.26,1216440.959847945,8.1369,8.1369,8.1254,8.1292,1216440.9598
2014-07-02 09:30:00,21.26,21.33,21.26,21.26,796863.8631503921,8.1292,8.156,8.1292,8.1292,796863.8632
2014-07-02 09:35:00,21.26,21.32,21.26,21.29,325255.4050843431,8.1292,8.1522,8.1292,8.1407,325255.4051
2014-07-02 09:40:00,21.29,21.32,21.27,21.29,466619.1494416726,8.1407,8.1522,8.133,8.1407,466619.1494
2014-07-02 09:45:00,21.28,21.3,21.27,21.29,151579.9477310525,8.1369,8.1445,8.133,8.1407,151579.9477
2014-07-02 09:50:00,21.28,21.33,21.28,21.31,223093.3713471133,8.1369,8.156,8.1369,8.1483,223093.3713
2014-07-02 09:55:00,21.31,21.35,21.31,21.35,240437.15846994537,8.1483,8.1636,8.1483,8.1636,240437.1585
2014-07-02 10:00:00,21.35,21.36,21.33,21.33,417913.9938227608,8.1636,8.1675,8.156,8.156,417913.9938
2014-07-02 10:05:00,21.33,21.35,21.31,21.32,275362.3188405797,8.156,8.1636,8.1483,8.1522,275362.3188
2014-07-02 10:10:00,21.32,21.36,21.31,21.34,363269.18507959135,8.1522,8.1675,8.1483,8.1598,363269.1851
2014-07-02 10:15:00,21.34,21.35,21.33,21.34,140175.81373247804,8.1598,8.1636,8.156,8.1598,140175.8137
2014-07-02 10:20:00,21.34,21.34,21.33,21.34,153718.22285578522,8.1598,8.1598,8.156,8.1598,153718.2229
2014-07-02 10:25:00,21.34,21.34,21.28,21.3,603943.929674507,8.1598,8.1598,8.1369,8.1445,603943.9297
2014-07-02 10:30:00,21.3,21.3,21.26,21.27,271560.9408410549,8.1445,8.1445,8.1292,8.133,271560.9408
2014-07-02 10:35:00,21.27,21.28,21.26,21.28,232596.8163459254,8.133,8.1369,8.1292,8.1369,232596.8163
2014-07-02 10:40:00,21.28,21.31,21.28,21.31,158707.53148016156,8.1369,8.1483,8.1369,8.1483,158707.5315
2014-07-02 10:45:00,21.31,21.32,21.28,21.31,391066.7617011167,8.1483,8.1522,8.1369,8.1483,391066.7617
2014-07-02 10:50:00,21.31,21.32,21.29,21.29,98598.24186267522,8.1483,8.1522,8.1407,8.1407,98598.2419
2014-07-02 10:55:00,21.29,21.31,21.28,21.31,287241.6250890948,8.1407,8.1483,8.1369,8.1483,287241.6251
2014-07-02 11:00:00,21.31,21.31,21.29,21.29,176764.0769779045,8.1483,8.1483,8.1407,8.1407,176764.077
2014-07-02 11:05:00,21.29,21.31,21.27,21.27,125920.64623425993,8.1407,8.1483,8.133,8.133,125920.6462
2014-07-02 11:10:00,21.28,21.3,21.26,21.3,423616.060822048,8.1369,8.1445,8.1292,8.1445,423616.0608
2014-07-02 11:15:00,21.3,21.3,21.28,21.3,406747.4459491566,8.1445,8.1445,8.1369,8.1445,406747.4459
2014-07-02 11:20:00,21.3,21.3,21.29,21.3,2159182.703730102,8.1445,8.1445,8.1407,8.1445,2159182.7037
2014-07-02 11:25:00,21.3,21.31,21.28,21.29,398669.5177001663,8.1445,8.1483,8.1369,8.1407,398669.5177
2014-07-02 11:30:00,21.29,21.31,21.29,21.31,567830.8386790211,8.1407,8.1483,8.1407,8.1483,567830.8387
2014-07-02 11:35:00,21.31,21.33,21.3,21.32,164647.1846044191,8.1483,8.156,8.1445,8.1522,164647.1846
2014-07-02 11:40:00,21.32,21.32,21.3,21.31,91708.24423853648,8.1522,8.1522,8.1445,8.1483,91708.2442
2014-07-02 11:45:00,21.31,21.31,21.29,21.3,119980.99311000238,8.1483,8.1483,8.1407,8.1445,119980.9931
2014-07-02 11:50:00,21.3,21.31,21.29,21.31,54882.3948681397,8.1445,8.1483,8.1407,8.1483,54882.3949
2014-07-02 11:55:00,21.3,21.31,21.3,21.31,107151.34236160608,8.1445,8.1483,8.1445,8.1483,107151.3424
2014-07-02 12:00:00,21.31,21.31,21.29,21.3,79116.17961511048,8.1483,8.1483,8.1407,8.1445,79116.1796
2014-07-02 12:05:00,21.3,21.32,21.3,21.3,137324.7802328344,8.1445,8.1522,8.1445,8.1445,137324.7802
2014-07-02 12:10:00,21.3,21.31,21.29,21.3,53456.87811831789,8.1445,8.1483,8.1407,8.1445,53456.8781
2014-07-02 12:15:00,21.3,21.33,21.3,21.32,96222.3806129722,8.1445,8.156,8.1445,8.1522,96222.3806
2014-07-02 12:20:00,21.32,21.36,21.32,21.34,176288.9047279639,8.1522,8.1675,8.1522,8.1598,176288.9047
2014-07-02 12:25:00,21.34,21.35,21.33,21.35,123782.3711095272,8.1598,8.1636,8.156,8.1636,123782.3711
2014-07-02 12:30:00,21.35,21.36,21.34,21.36,339985.7448325018,8.1636,8.1675,8.1598,8.1675,339985.7448
2014-07-02 12:35:00,21.35,21.36,21.31,21.31,327156.0940841055,8.1636,8.1675,8.1483,8.1483,327156.0941
2014-07-02 12:40:00,21.32,21.32,21.31,21.32,577096.6975528629,8.1522,8.1522,8.1483,8.1522,577096.6976
2014-07-02 12:45:00,21.32,21.35,21.31,21.33,152292.7061059634,8.1522,8.1636,8.1483,8.156,152292.7061
2014-07-02 12:50:00,21.33,21.36,21.33,21.33,778094.5592777382,8.156,8.1675,8.156,8.156,778094.5593
2014-07-02 12:55:00,21.33,21.35,21.33,21.34,238061.2972202424,8.156,8.1636,8.156,8.1598,238061.2972
2014-07-02 13:00:00,21.34,21.35,21.33,21.34,210501.30672368733,8.1598,8.1636,8.156,8.1598,210501.3067
2014-07-02 13:05:00,21.34,21.35,21.34,21.34,184842.00522689475,8.1598,8.1636,8.1598,8.1598,184842.0052
2014-07-02 13:10:00,21.34,21.34,21.34,21.34,192207.1751009741,8.1598,8.1598,8.1598,8.1598,192207.1751
2014-07-02 13:15:00,21.34,21.34,21.34,21.34,116417.20123544784,8.1598,8.1598,8.1598,8.1598,116417.2012
2014-07-02 13:20:00,21.34,21.35,21.33,21.34,153955.80898075554,8.1598,8.1636,8.156,8.1598,153955.809
2014-07-02 13:25:00,21.34,21.35,21.33,21.34,153243.05060584462,8.1598,8.1636,8.156,8.1598,153243.0506
2014-07-02 13:30:00,21.34,21.34,21.33,21.34,162271.3233547161,8.1598,8.1598,8.156,8.1598,162271.3234
2014-07-02 13:35:00,21.34,21.34,21.33,21.34,180803.0411023996,8.1598,8.1598,8.156,8.1598,180803.0411
2014-07-02 13:40:00,21.34,21.35,21.34,21.34,158945.11760513188,8.1598,8.1636,8.1598,8.1598,158945.1176
2014-07-02 13:45:00,21.34,21.35,21.34,21.34,58446.18674269423,8.1598,8.1636,8.1598,8.1598,58446.1867
2014-07-02 13:50:00,21.34,21.35,21.34,21.34,167498.21810406272,8.1598,8.1636,8.1598,8.1598,167498.2181
2014-07-02 13:55:00,21.34,21.35,21.34,21.34,231408.8857210739,8.1598,8.1636,8.1598,8.1598,231408.8857
2014-07-02 14:00:00,21.34,21.37,21.34,21.37,194583.0363506772,8.1598,8.1713,8.1598,8.1713,194583.0364
2014-07-02 14:05:00,21.37,21.38,21.36,21.36,165122.3568543597,8.1713,8.1751,8.1675,8.1675,165122.3569
2014-07-02 14:10:00,21.36,21.36,21.36,21.36,59871.70349251604,8.1675,8.1675,8.1675,8.1675,59871.7035
2014-07-02 14:15:00,21.36,21.36,21.36,21.36,34687.57424566405,8.1675,8.1675,8.1675,8.1675,34687.5742
2014-07-02 14:20:00,21.36,21.36,21.36,21.36,53219.29199334759,8.1675,8.1675,8.1675,8.1675,53219.292
2014-07-02 14:25:00,21.36,21.36,21.35,21.35,119030.64861012118,8.1675,8.1675,8.1636,8.1636,119030.6486
2014-07-02 14:30:00,21.35,21.35,21.34,21.34,309337.13471133285,8.1636,8.1636,8.1598,8.1598,309337.1347
2014-07-02 14:35:00,21.34,21.34,21.32,21.32,110002.3758612497,8.1598,8.1598,8.1522,8.1522,110002.3759
2014-07-02 14:40:00,21.32,21.33,21.31,21.31,52744.11974340698,8.1522,8.156,8.1483,8.1483,52744.1197
2014-07-02 14:45:00,21.31,21.33,21.31,21.31,105250.65336184368,8.1483,8.156,8.1483,8.1483,105250.6534
2014-07-02 14:50:00,21.31,21.32,21.29,21.29,133523.40223330958,8.1483,8.1522,8.1407,8.1407,133523.4022
2014-07-02 14:55:00,21.29,21.31,21.27,21.28,223806.12972202423,8.1407,8.1483,8.133,8.1369,223806.1297
2014-07-02 15:00:00,21.28,21.3,21.28,21.29,80779.28248990259,8.1369,8.1445,8.1369,8.1407,80779.2825
2014-07-02 15:05:00,21.29,21.3,21.28,21.28,100261.34473746734,8.1407,8.1445,8.1369,8.1369,100261.3447
2014-07-02 15:10:00,21.28,21.3,21.28,21.29,528866.7141838917,8.1369,8.1445,8.1369,8.1407,528866.7142
2014-07-02 15:15:00,21.28,21.29,21.28,21.28,204799.2397244001,8.1369,8.1407,8.1369,8.1369,204799.2397
2014-07-02 15:20:00,21.28,21.28,21.27,21.27,75077.21549061534,8.1369,8.1369,8.133,8.133,75077.2155
2014-07-02 15:25:00,21.27,21.29,21.27,21.28,69375.1484913281,8.133,8.1407,8.133,8.1369,69375.1485
2014-07-02 15:30:00,21.28,21.29,21.28,21.28,86481.34948918983,8.1369,8.1407,8.1369,8.1369,86481.3495
2014-07-02 15:35:00,21.28,21.3,21.28,21.29,343787.1228320266,8.1369,8.1445,8.1369,8.1407,343787.1228
2014-07-02 15:40:00,21.29,21.3,21.28,21.28,855785.2221430269,8.1407,8.1445,8.1369,8.1369,855785.2221
2014-07-02 15:45:00,21.28,21.28,21.27,21.28,174388.21572820147,8.1369,8.1369,8.133,8.1369,174388.2157
2014-07-02 15:50:00,21.28,21.28,21.27,21.28,337372.2974578285,8.1369,8.1369,8.133,8.1369,337372.2975
2014-07-02 15:55:00,21.28,21.28,21.27,21.28,569731.5276787835,8.1369,8.1369,8.133,8.1369,569731.5277
2014-07-03 09:30:00,21.45,21.45,21.33,21.38,644333.5709194583,8.2019,8.2019,8.156,8.1751,644333.5709
2014-07-03 09:35:00,21.38,21.42,21.35,21.37,180803.0411023996,8.1751,8.1904,8.1636,8.1713,180803.0411
2014-07-03 09:40:00,21.38,21.39,21.36,21.37,198146.82822523164,8.1751,8.1789,8.1675,8.1713,198146.8282
2014-07-03 09:45:00,21.37,21.37,21.34,21.34,243763.3642195296,8.1713,8.1713,8.1598,8.1598,243763.3642
2014-07-03 09:50:00,21.34,21.37,21.34,21.36,141126.15823235924,8.1598,8.1713,8.1598,8.1675,141126.1582
2014-07-03 09:55:00,21.36,21.36,21.34,21.35,169636.49322879544,8.1675,8.1675,8.1598,8.1636,169636.4932
2014-07-03 10:00:00,21.36,21.39,21.34,21.38,217391.30434782608,8.1675,8.1789,8.1598,8.1751,217391.3043
2014-07-03 10:05:00,21.38,21.39,21.36,21.36,169398.90710382513,8.1751,8.1789,8.1675,8.1675,169398.9071
2014-07-03 10:10:00,21.36,21.38,21.35,21.36,194345.4502257068,8.1675,8.1751,8.1636,8.1675,194345.4502
2014-07-03 10:15:00,21.36,21.38,21.34,21.34,122832.026609646,8.1675,8.1751,8.1598,8.1598,122832.0266
2014-07-03 10:20:00,21.34,21.36,21.33,21.36,191019.2444761226,8.1598,8.1675,8.156,8.1675,191019.2445
2014-07-03 10:25:00,21.36,21.38,21.33,21.34,156094.08410548823,8.1675,8.1751,8.156,8.1598,156094.0841
2014-07-03 10:30:00,21.34,21.35,21.31,21.31,248039.914468995,8.1598,8.1636,8.1483,8.1483,248039.9145
2014-07-03 10:35:00,21.31,21.34,21.31,21.34,204086.4813494892,8.1483,8.1598,8.1483,8.1598,204086.4813
2014-07-03 10:40:00,21.34,21.35,21.34,21.35,176051.3186029936,8.1598,8.1636,8.1598,8.1636,176051.3186
2014-07-03 10:45:00,21.35,21.4,21.34,21.4,276312.6633404609,8.1636,8.1827,8.1598,8.1827,276312.6633
2014-07-03 10:50:00,21.39,21.4,21.37,21.39,145877.88073176527,8.1789,8.1827,8.1713,8.1789,145877.8807
2014-07-03 10:55:00,21.39,21.4,21.38,21.4,77453.07674031837,8.1789,8.1827,8.1751,8.1827,77453.0767
2014-07-03 11:00:00,21.4,21.42,21.39,21.42,149679.2587312901,8.1827,8.1904,8.1789,8.1904,149679.2587
2014-07-03 11:05:00,21.42,21.42,21.4,21.41,79591.35186505108,8.1904,8.1904,8.1827,8.1866,79591.3519
2014-07-03 11:10:00,21.41,21.43,21.4,21.43,430981.23069612734,8.1866,8.1942,8.1827,8.1942,430981.2307
2014-07-03 11:15:00,21.43,21.45,21.42,21.44,315276.7878355904,8.1942,8.2019,8.1904,8.198,315276.7878
2014-07-03 11:20:00,21.44,21.47,21.44,21.46,171299.59610358757,8.198,8.2095,8.198,8.2057,171299.5961
2014-07-03 11:25:00,21.46,21.47,21.46,21.46,143977.19173200286,8.2057,8.2095,8.2057,8.2057,143977.1917
2014-07-03 11:30:00,21.46,21.46,21.44,21.45,195295.79472558803,8.2057,8.2057,8.198,8.2019,195295.7947
2014-07-03 11:35:00,21.45,21.45,21.44,21.45,95272.036113091,8.2019,8.2019,8.198,8.2019,95272.0361
2014-07-03 11:40:00,21.45,21.45,21.43,21.45,159182.70373010216,8.2019,8.2019,8.1942,8.2019,159182.7037
2014-07-03 11:45:00,21.45,21.45,21.44,21.45,102637.20598717035,8.2019,8.2019,8.198,8.2019,102637.206
2014-07-03 11:50:00,21.45,21.46,21.44,21.46,205274.4119743407,8.2019,8.2057,8.198,8.2057,205274.412
2014-07-03 11:55:00,21.46,21.47,21.46,21.46,180090.28272748872,8.2057,8.2095,8.2057,8.2057,180090.2827
2014-07-03 12:00:00,21.46,21.46,21.46,21.46,87906.86623901164,8.2057,8.2057,8.2057,8.2057,87906.8662
2014-07-03 12:05:00,21.46,21.47,21.45,21.46,134711.3328581611,8.2057,8.2095,8.2019,8.2057,134711.3329
2014-07-03 12:10:00,21.47,21.48,21.46,21.47,319078.16583511524,8.2095,8.2133,8.2057,8.2095,319078.1658
2014-07-03 12:15:00,21.47,21.5,21.47,21.48,171774.76835352817,8.2095,8.221,8.2095,8.2133,171774.7684
2014-07-03 12:20:00,21.48,21.49,21.47,21.49,93371.34711332858,8.2133,8.2172,8.2095,8.2172,93371.3471
2014-07-03 12:25:00,21.49,21.5,21.48,21.49,338797.81420765026,8.2172,8.221,8.2133,8.2172,338797.8142
2014-07-03 12:30:00,21.49,21.5,21.49,21.49,184604.4191019245,8.2172,8.221,8.2172,8.2172,184604.4191
2014-07-03 12:35:00,21.49,21.49,21.47,21.47,175100.97410311238,8.2172,8.2172,8.2095,8.2095,175100.9741
2014-07-03 12:40:00,21.47,21.47,21.45,21.47,221430.2684723212,8.2095,8.2095,8.2019,8.2095,221430.2685
2014-07-03 12:45:00,21.47,21.47,21.43,21.44,340460.9170824424,8.2095,8.2095,8.1942,8.198,340460.9171
2014-07-03 12:50:00,21.44,21.45,21.43,21.43,335471.60845806607,8.198,8.2019,8.1942,8.1942,335471.6085
2014-07-03 12:55:00,21.43,21.44,21.42,21.44,525540.5084343074,8.1942,8.198,8.1904,8.198,525540.5084
2014-07-07 09:30:00,21.44,21.46,21.39,21.42,506058.4461867427,8.198,8.2057,8.1789,8.1904,506058.4462
2014-07-07 09:35:00,21.42,21.42,21.36,21.36,394155.3813257306,8.1904,8.1904,8.1675,8.1675,394155.3813
2014-07-07 09:40:00,21.36,21.42,21.34,21.41,291993.3475885008,8.1675,8.1904,8.1598,8.1866,291993.3476
2014-07-07 09:45:00,21.41,21.43,21.39,21.39,213352.34022333092,8.1866,8.1942,8.1789,8.1789,213352.3402
2014-07-07 09:50:00,21.39,21.4,21.38,21.39,215253.02922309336,8.1789,8.1827,8.1751,8.1789,215253.0292
2014-07-07 09:55:00,21.39,21.41,21.38,21.4,202185.7923497268,8.1789,8.1866,8.1751,8.1827,202185.7923
2014-07-07 10:00:00,21.4,21.4,21.35,21.36,245901.6393442623,8.1827,8.1827,8.1636,8.1675,245901.6393
2014-07-07 10:05:00,21.35,21.36,21.35,21.35,195533.3808505584,8.1636,8.1675,8.1636,8.1636,195533.3809
2014-07-07 10:10:00,21.35,21.37,21.34,21.34,416013.3048229984,8.1636,8.1713,8.1598,8.1598,416013.3048
2014-07-07 10:15:00,21.34,21.38,21.34,21.38,289379.9002138275,8.1598,8.1751,8.1598,8.1751,289379.9002
2014-07-07 10:20:00,21.38,21.38,21.35,21.36,196008.5531004989,8.1751,8.1751,8.1636,8.1675,196008.5531
2014-07-07 10:25:00,21.36,21.38,21.36,21.37,147540.9836065574,8.1675,8.1751,8.1675,8.1713,147540.9836
2014-07-07 10:30:00,21.37,21.38,21.35,21.36,195533.3808505584,8.1713,8.1751,8.1636,8.1675,195533.3809
2014-07-07 10:35:00,21.36,21.37,21.35,21.36,112853.40936089332,8.1675,8.1713,8.1636,8.1675,112853.4094
2014-07-07 10:40:00,21.37,21.38,21.36,21.37,310049.89308624377,8.1713,8.1751,8.1675,8.1713,310049.8931
2014-07-07 10:45:00,21.37,21.37,21.35,21.35,73414.11261582324,8.1713,8.1713,8.1636,8.1636,73414.1126
2014-07-07 10:50:00,21.35,21.36,21.34,21.35,209550.96222380613,8.1636,8.1675,8.1598,8.1636,209550.9622
2014-07-07 10:55:00,21.34,21.34,21.32,21.34,194345.4502257068,8.1598,8.1598,8.1522,8.1598,194345.4502
2014-07-07 11:00:00,21.34,21.34,21.31,21.32,163221.6678545973,8.1598,8.1598,8.1483,8.1522,163221.6679
2014-07-07 11:05:00,21.32,21.34,21.32,21.33,144214.77785697317,8.1522,8.1598,8.1522,8.156,144214.7779
2014-07-07 11:10:00,21.33,21.34,21.32,21.34,115942.02898550723,8.156,8.1598,8.1522,8.1598,115942.029
2014-07-07 11:15:00,21.34,21.34,21.34,21.34,66761.70111665479,8.1598,8.1598,8.1598,8.1598,66761.7011
2014-07-07 11:20:00,21.34,21.37,21.34,21.37,163696.8401045379,8.1598,8.1713,8.1598,8.1713,163696.8401
2014-07-07 11:25:00,21.38,21.38,21.36,21.38,148016.155856498,8.1751,8.1751,8.1675,8.1751,148016.1559
2014-07-07 11:30:00,21.38,21.38,21.37,21.37,106913.7562366358,8.1751,8.1751,8.1713,8.1713,106913.7562
2014-07-07 11:35:00,21.37,21.38,21.36,21.37,159895.46210501308,8.1713,8.1751,8.1675,8.1713,159895.4621
2014-07-07 11:40:00,21.37,21.38,21.36,21.37,125445.47398431932,8.1713,8.1751,8.1675,8.1713,125445.474
2014-07-07 11:45:00,21.37,21.37,21.34,21.37,253029.2230933713,8.1713,8.1713,8.1598,8.1713,253029.2231
2014-07-07 11:50:00,21.37,21.38,21.36,21.36,107151.34236160608,8.1713,8.1751,8.1675,8.1675,107151.3424
2014-07-07 11:55:00,21.36,21.38,21.36,21.37,112140.6509859824,8.1675,8.1751,8.1675,8.1713,112140.651
2014-07-07 12:00:00,21.37,21.38,21.36,21.38,76977.90449037777,8.1713,8.1751,8.1675,8.1751,76977.9045
2014-07-07 12:05:00,21.37,21.39,21.37,21.38,91233.07198859588,8.1713,8.1789,8.1713,8.1751,91233.072
2014-07-07 12:10:00,21.38,21.38,21.36,21.36,39439.29674507009,8.1751,8.1751,8.1675,8.1675,39439.2967
2014-07-07 12:15:00,21.36,21.37,21.36,21.37,59396.53124257544,8.1675,8.1713,8.1675,8.1713,59396.5312
2014-07-07 12:20:00,21.37,21.37,21.37,21.37,44428.60536944643,8.1713,8.1713,8.1713,8.1713,44428.6054
2014-07-07 12:25:00,21.37,21.38,21.37,21.37,53694.4642432882,8.1713,8.1751,8.1713,8.1713,53694.4642
2014-07-07 12:30:00,21.37,21.37,21.36,21.37,49655.50011879306,8.1713,8.1713,8.1675,8.1713,49655.5001
2014-07-07 12:35:00,21.37,21.37,21.36,21.37,32074.12687099073,8.1713,8.1713,8.1675,8.1713,32074.1269
2014-07-07 12:40:00,21.37,21.37,21.35,21.35,155618.91185554763,8.1713,8.1713,8.1636,8.1636,155618.9119
2014-07-07 12:45:00,21.35,21.36,21.34,21.35,163696.8401045379,8.1636,8.1675,8.1598,8.1636,163696.8401
2014-07-07 12:50:00,21.35,21.36,21.35,21.35,303397.48158707534,8.1636,8.1675,8.1636,8.1636,303397.4816
2014-07-07 12:55:00,21.35,21.36,21.35,21.36,189118.5554763602,8.1636,8.1675,8.1636,8.1675,189118.5555
2014-07-07 13:00:00,21.35,21.35,21.35,21.35,85531.00498930863,8.1636,8.1636,8.1636,8.1636,85531.005
2014-07-07 13:05:00,21.35,21.36,21.35,21.35,59634.11736754574,8.1636,8.1675,8.1636,8.1636,59634.1174
2014-07-07 13:10:00,21.35,21.35,21.35,21.35,50605.84461867427,8.1636,8.1636,8.1636,8.1636,50605.8446
2014-07-07 13:15:00,21.35,21.35,21.34,21.35,112378.23711095272,8.1636,8.1636,8.1598,8.1636,112378.2371
2014-07-07 13:20:00,21.35,21.35,21.34,21.34,229745.78284628177,8.1636,8.1636,8.1598,8.1598,229745.7828
2014-07-07 13:25:00,21.34,21.35,21.34,21.35,98360.65573770492,8.1598,8.1636,8.1598,8.1636,98360.6557
2014-07-07 13:30:00,21.35,21.36,21.35,21.35,146353.05298170587,8.1636,8.1675,8.1636,8.1636,146353.053
2014-07-07 13:35:00,21.35,21.35,21.35,21.35,52268.94749346638,8.1636,8.1636,8.1636,8.1636,52268.9475
2014-07-07 13:40:00,21.35,21.36,21.35,21.35,105013.06723687336,8.1636,8.1675,8.1636,8.1636,105013.0672
2014-07-07 13:45:00,21.35,21.36,21.35,21.36,60346.87574245664,8.1636,8.1675,8.1636,8.1675,60346.8757
2014-07-07 13:50:00,21.36,21.36,21.36,21.36,158232.35923022096,8.1675,8.1675,8.1675,8.1675,158232.3592
2014-07-07 13:55:00,21.36,21.37,21.36,21.37,139938.22760750772,8.1675,8.1713,8.1675,8.1713,139938.2276
2014-07-07 14:00:00,21.37,21.37,21.36,21.37,34212.40199572345,8.1713,8.1713,8.1675,8.1713,34212.402
2014-07-07 14:05:00,21.37,21.37,21.36,21.36,145165.12235685435,8.1713,8.1713,8.1675,8.1675,145165.1224
2014-07-07 14:10:00,21.37,21.37,21.36,21.36,142551.67498218105,8.1713,8.1713,8.1675,8.1675,142551.675
2014-07-07 14:15:00,21.36,21.36,21.35,21.36,136374.4357329532,8.1675,8.1675,8.1636,8.1675,136374.4357
2014-07-07 14:20:00,21.36,21.36,21.35,21.35,73651.69874079354,8.1675,8.1675,8.1636,8.1636,73651.6987
2014-07-07 14:25:00,21.35,21.35,21.35,21.35,157282.01473033975,8.1636,8.1636,8.1636,8.1636,157282.0147
2014-07-07 14:30:00,21.35,21.35,21.33,21.33,155381.32573057734,8.1636,8.1636,8.156,8.156,155381.3257
2014-07-07 14:35:00,21.33,21.34,21.32,21.34,150392.017106201,8.156,8.1598,8.1522,8.1598,150392.0171
2014-07-07 14:40:00,21.34,21.34,21.33,21.34,152055.11998099313,8.1598,8.1598,8.156,8.1598,152055.12
2014-07-07 14:45:00,21.34,21.35,21.34,21.35,118080.30411023996,8.1598,8.1636,8.1598,8.1636,118080.3041
2014-07-07 14:50:00,21.35,21.36,21.35,21.36,55357.567118080304,8.1636,8.1675,8.1636,8.1675,55357.5671
2014-07-07 14:55:00,21.36,21.36,21.35,21.35,139938.22760750772,8.1675,8.1675,8.1636,8.1636,139938.2276
2014-07-07 15:00:00,21.35,21.36,21.34,21.35,96459.96673794252,8.1636,8.1675,8.1598,8.1636,96459.9667
2014-07-07 15:05:00,21.36,21.36,21.36,21.36,133998.57448325018,8.1675,8.1675,8.1675,8.1675,133998.5745
2014-07-07 15:10:00,21.36,21.36,21.36,21.36,86956.52173913043,8.1675,8.1675,8.1675,8.1675,86956.5217
2014-07-07 15:15:00,21.36,21.36,21.36,21.36,104775.48111190306,8.1675,8.1675,8.1675,8.1675,104775.4811
2014-07-07 15:20:00,21.36,21.36,21.36,21.36,90757.89973865528,8.1675,8.1675,8.1675,8.1675,90757.8997
2014-07-07 15:25:00,21.36,21.36,21.35,21.36,175100.97410311238,8.1675,8.1675,8.1636,8.1675,175100.9741
2014-07-07 15:30:00,21.36,21.36,21.35,21.36,377524.3525778095,8.1675,8.1675,8.1636,8.1675,377524.3526
2014-07-07 15:35:00,21.36,21.36,21.34,21.34,276312.6633404609,8.1675,8.1675,8.1598,8.1598,276312.6633
2014-07-07 15:40:00,21.35,21.36,21.34,21.35,290330.2447137087,8.1636,8.1675,8.1598,8.1636,290330.2447
2014-07-07 15:45:00,21.35,21.36,21.35,21.36,294369.20883820386,8.1636,8.1675,8.1636,8.1675,294369.2088
2014-07-07 15:50:00,21.36,21.38,21.36,21.36,690425.2791636968,8.1675,8.1751,8.1675,8.1675,690425.2792
2014-07-07 15:55:00,21.36,21.37,21.35,21.36,702066.9992872416,8.1675,8.1713,8.1636,8.1675,702066.9993
2014-07-08 09:30:00,21.3,21.37,21.26,21.29,682347.3509147066,8.1445,8.1713,8.1292,8.1407,682347.3509
2014-07-08 09:35:00,21.29,21.29,21.2,21.25,435970.5393205037,8.1407,8.1407,8.1063,8.1254,435970.5393
2014-07-08 09:40:00,21.25,21.27,21.2,21.22,787360.4181515799,8.1254,8.133,8.1063,8.1139,787360.4182
2014-07-08 09:45:00,21.22,21.24,21.18,21.22,370396.7688287004,8.1139,8.1216,8.0986,8.1139,370396.7688
2014-07-08 09:50:00,21.22,21.23,21.21,21.21,377999.5248277501,8.1139,8.1177,8.1101,8.1101,377999.5248
2014-07-08 09:55:00,21.22,21.23,21.2,21.22,199334.7588500832,8.1139,8.1177,8.1063,8.1139,199334.7589
2014-07-08 10:00:00,21.21,21.23,21.2,21.22,375386.0774530767,8.1101,8.1177,8.1063,8.1139,375386.0775
2014-07-08 10:05:00,21.21,21.25,21.2,21.24,548348.7764314564,8.1101,8.1254,8.1063,8.1216,548348.7764
2014-07-08 10:10:00,21.24,21.26,21.23,21.25,274411.9743406985,8.1216,8.1292,8.1177,8.1254,274411.9743
2014-07-08 10:15:00,21.25,21.27,21.23,21.26,227845.09384651936,8.1254,8.133,8.1177,8.1292,227845.0938
2014-07-08 10:20:00,21.26,21.27,21.22,21.22,378949.86932763126,8.1292,8.133,8.1139,8.1139,378949.8693
2014-07-08 10:25:00,21.22,21.23,21.19,21.21,1178189.5937277265,8.1139,8.1177,8.1024,8.1101,1178189.5937
2014-07-08 10:30:00,21.21,21.21,21.16,21.19,653599.4297933001,8.1101,8.1101,8.091,8.1024,653599.4298
2014-07-08 10:35:00,21.19,21.22,21.18,21.21,373010.21620337374,8.1024,8.1139,8.0986,8.1101,373010.2162
2014-07-08 10:40:00,21.21,21.24,21.2,21.2,274411.9743406985,8.1101,8.1216,8.1063,8.1063,274411.9743
2014-07-08 10:45:00,21.2,21.23,21.2,21.22,221192.68234735093,8.1063,8.1177,8.1063,8.1139,221192.6823
2014-07-08 10:50:00,21.22,21.22,21.2,21.2,176288.9047279639,8.1139,8.1139,8.1063,8.1063,176288.9047
2014-07-08 10:55:00,21.2,21.22,21.19,21.2,387978.1420765027,8.1063,8.1139,8.1024,8.1063,387978.1421
2014-07-08 11:00:00,21.2,21.2,21.18,21.2,282965.0748396293,8.1063,8.1063,8.0986,8.1063,282965.0748
2014-07-08 11:05:00,21.19,21.2,21.18,21.19,237110.95272036115,8.1024,8.1063,8.0986,8.1024,237110.9527
2014-07-08 11:10:00,21.19,21.19,21.18,21.18,389166.0727013543,8.1024,8.1024,8.0986,8.0986,389166.0727
2014-07-08 11:15:00,21.18,21.19,21.17,21.18,382276.0750772155,8.0986,8.1024,8.0948,8.0986,382276.0751
2014-07-08 11:20:00,21.18,21.18,21.15,21.17,325968.163459254,8.0986,8.0986,8.0872,8.0948,325968.1635
2014-07-08 11:25:00,21.17,21.18,21.16,21.18,349489.18983131385,8.0948,8.0986,8.091,8.0986,349489.1898
2014-07-08 11:30:00,21.18,21.2,21.17,21.19,432406.7474459492,8.0986,8.1063,8.0948,8.1024,432406.7474
2014-07-08 11:35:00,21.18,21.2,21.17,21.19,211451.6512235685,8.0986,8.1063,8.0948,8.1024,211451.6512
2014-07-08 11:40:00,21.19,21.2,21.17,21.17,390591.58945117606,8.1024,8.1063,8.0948,8.0948,390591.5895
2014-07-08 11:45:00,21.17,21.17,21.15,21.16,210976.478973628,8.0948,8.0948,8.0872,8.091,210976.479
2014-07-08 11:50:00,21.16,21.16,21.12,21.12,513186.02993585175,8.091,8.091,8.0757,8.0757,513186.0299
2014-07-08 11:55:00,21.12,21.16,21.12,21.16,269422.6657163222,8.0757,8.091,8.0757,8.091,269422.6657
2014-07-08 12:00:00,21.16,21.18,21.16,21.17,216916.13209788548,8.091,8.0986,8.091,8.0948,216916.1321
2014-07-08 12:05:00,21.17,21.18,21.17,21.18,80304.11023996198,8.0948,8.0986,8.0948,8.0986,80304.1102
2014-07-08 12:10:00,21.18,21.18,21.16,21.18,208125.44547398432,8.0986,8.0986,8.091,8.0986,208125.4455
2014-07-08 12:15:00,21.18,21.18,21.13,21.15,250653.3618436684,8.0986,8.0986,8.0795,8.0872,250653.3618
2014-07-08 12:20:00,21.15,21.19,21.15,21.19,194583.0363506772,8.0872,8.1024,8.0872,8.1024,194583.0364
2014-07-08 12:25:00,21.19,21.19,21.18,21.18,230458.5412211927,8.1024,8.1024,8.0986,8.0986,230458.5412
2014-07-08 12:30:00,21.18,21.19,21.16,21.17,61297.22024233785,8.0986,8.1024,8.091,8.0948,61297.2202
2014-07-08 12:35:00,21.17,21.18,21.15,21.18,153718.22285578522,8.0948,8.0986,8.0872,8.0986,153718.2229
2014-07-08 12:40:00,21.18,21.18,21.17,21.18,65098.59824186267,8.0986,8.0986,8.0948,8.0986,65098.5982
2014-07-08 12:45:00,21.19,21.19,21.18,21.19,90757.89973865528,8.1024,8.1024,8.0986,8.1024,90757.8997
2014-07-08 12:50:00,21.19,21.19,21.16,21.16,297457.82846281776,8.1024,8.1024,8.091,8.091,297457.8285
2014-07-08 12:55:00,21.16,21.16,21.15,21.16,73414.11261582324,8.091,8.091,8.0872,8.091,73414.1126
2014-07-08 13:00:00,21.16,21.17,21.14,21.15,99073.41411261582,8.091,8.0948,8.0833,8.0872,99073.4141
2014-07-08 13:05:00,21.15,21.15,21.12,21.13,89807.55523877406,8.0872,8.0872,8.0757,8.0795,89807.5552
2014-07-08 13:10:00,21.14,21.16,21.13,21.15,323592.302209551,8.0833,8.091,8.0795,8.0872,323592.3022
2014-07-08 13:15:00,21.15,21.17,21.14,21.15,424566.4053219292,8.0872,8.0948,8.0833,8.0872,424566.4053
2014-07-08 13:20:00,21.15,21.15,21.11,21.13,517700.1663102875,8.0872,8.0872,8.0719,8.0795,517700.1663
2014-07-08 13:25:00,21.13,21.15,21.13,21.14,236635.7804704205,8.0795,8.0872,8.0795,8.0833,236635.7805
2014-07-08 13:30:00,21.14,21.14,21.1,21.11,408648.134948919,8.0833,8.0833,8.068,8.0719,408648.1349
2014-07-08 13:35:00,21.11,21.14,21.11,21.14,344262.2950819672,8.0719,8.0833,8.0719,8.0833,344262.2951
2014-07-08 13:40:00,21.14,21.16,21.14,21.15,145877.88073176527,8.0833,8.091,8.0833,8.0872,145877.8807
2014-07-08 13:45:00,21.16,21.17,21.15,21.16,149679.2587312901,8.091,8.0948,8.0872,8.091,149679.2587
2014-07-08 13:50:00,21.16,21.17,21.15,21.17,51556.18911855548,8.091,8.0948,8.0872,8.0948,51556.1891
2014-07-08 13:55:00,21.17,21.17,21.14,21.15,112853.40936089332,8.0948,8.0948,8.0833,8.0872,112853.4094
2014-07-08 14:00:00,21.15,21.15,21.12,21.13,107151.34236160608,8.0872,8.0872,8.0757,8.0795,107151.3424
2014-07-08 14:05:00,21.13,21.13,21.1,21.11,90045.14136374436,8.0795,8.0795,8.068,8.0719,90045.1414
2014-07-08 14:10:00,21.1,21.13,21.1,21.12,265383.70159182703,8.068,8.0795,8.068,8.0757,265383.7016
2014-07-08 14:15:00,21.12,21.12,21.07,21.07,650985.9824186268,8.0757,8.0757,8.0566,8.0566,650985.9824
2014-07-08 14:20:00,21.07,21.11,21.06,21.1,567355.6664290805,8.0566,8.0719,8.0527,8.068,567355.6664
2014-07-08 14:25:00,21.1,21.1,21.05,21.06,512473.2715609408,8.068,8.068,8.0489,8.0527,512473.2716
2014-07-08 14:30:00,21.06,21.07,21.06,21.07,219767.16559752912,8.0527,8.0566,8.0527,8.0566,219767.1656
2014-07-08 14:35:00,21.07,21.08,21.06,21.08,171299.59610358757,8.0566,8.0604,8.0527,8.0604,171299.5961
2014-07-08 14:40:00,21.08,21.11,21.08,21.1,116417.20123544784,8.0604,8.0719,8.0604,8.068,116417.2012
2014-07-08 14:45:00,21.1,21.1,21.07,21.07,234972.67759562843,8.068,8.068,8.0566,8.0566,234972.6776
2014-07-08 14:50:00,21.07,21.09,21.07,21.07,115229.27061059634,8.0566,8.0642,8.0566,8.0566,115229.2706
2014-07-08 14:55:00,21.07,21.09,21.06,21.07,219054.4072226182,8.0566,8.0642,8.0527,8.0566,219054.4072
2014-07-08 15:00:00,21.07,21.07,21.05,21.05,541696.364932288,8.0566,8.0566,8.0489,8.0489,541696.3649
2014-07-08 15:05:00,21.05,21.09,21.05,21.09,249227.84509384647,8.0489,8.0642,8.0489,8.0642,249227.8451
2014-07-08 15:10:00,21.09,21.1,21.09,21.1,251366.12021857925,8.0642,8.068,8.0642,8.068,251366.1202
2014-07-08 15:15:00,21.1,21.1,21.09,21.09,154193.39510572582,8.068,8.068,8.0642,8.0642,154193.3951
2014-07-08 15:20:00,21.1,21.1,21.09,21.1,160608.22047992397,8.068,8.068,8.0642,8.068,160608.2205
2014-07-08 15:25:00,21.1,21.1,21.09,21.09,152292.7061059634,8.068,8.068,8.0642,8.0642,152292.7061
2014-07-08 15:30:00,21.09,21.11,21.08,21.11,262295.08196721313,8.0642,8.0719,8.0604,8.0719,262295.082
2014-07-08 15:35:00,21.1,21.14,21.1,21.14,384889.5224518888,8.068,8.0833,8.068,8.0833,384889.5225
2014-07-08 15:40:00,21.14,21.14,21.12,21.12,423378.4746970777,8.0833,8.0833,8.0757,8.0757,423378.4747
2014-07-08 15:45:00,21.12,21.13,21.1,21.1,725350.4395343312,8.0757,8.0795,8.068,8.068,725350.4395
2014-07-08 15:50:00,21.1,21.12,21.06,21.1,1796626.2770254218,8.068,8.0757,8.0527,8.068,1796626.277
2014-07-08 15:55:00,21.1,21.12,21.1,21.12,1516749.8218104064,8.068,8.0757,8.068,8.0757,1516749.8218
2014-07-09 09:30:00,21.17,21.2,21.05,21.05,795200.7602755999,8.0948,8.1063,8.0489,8.0489,795200.7603
2014-07-09 09:35:00,21.05,21.1,21.05,21.07,379425.0415775719,8.0489,8.068,8.0489,8.0566,379425.0416
2014-07-09 09:40:00,21.07,21.1,21.07,21.07,373722.9745782847,8.0566,8.068,8.0566,8.0566,373722.9746
2014-07-09 09:45:00,21.07,21.12,21.07,21.12,396768.8287004039,8.0566,8.0757,8.0566,8.0757,396768.8287
2014-07-09 09:50:00,21.12,21.12,21.07,21.09,336421.9529579473,8.0757,8.0757,8.0566,8.0642,336421.953
2014-07-09 09:55:00,21.09,21.12,21.09,21.1,406034.6875742457,8.0642,8.0757,8.0642,8.068,406034.6876
2014-07-09 10:00:00,21.1,21.17,21.1,21.16,530054.6448087431,8.068,8.0948,8.068,8.091,530054.6448
2014-07-09 10:05:00,21.16,21.23,21.15,21.17,812782.1335234023,8.091,8.1177,8.0872,8.0948,812782.1335
2014-07-09 10:10:00,21.18,21.18,21.12,21.14,203848.8952245189,8.0986,8.0986,8.0757,8.0833,203848.8952
2014-07-09 10:15:00,21.13,21.15,21.1,21.12,226181.99097172727,8.0795,8.0872,8.068,8.0757,226181.991
2014-07-09 10:20:00,21.12,21.17,21.12,21.16,258018.53171774768,8.0757,8.0948,8.0757,8.091,258018.5317
2014-07-09 10:25:00,21.16,21.18,21.14,21.18,221667.8545972916,8.091,8.0986,8.0833,8.0986,221667.8546
2014-07-09 10:30:00,21.18,21.2,21.15,21.18,137562.3663578047,8.0986,8.1063,8.0872,8.0986,137562.3664
2014-07-09 10:35:00,21.18,21.22,21.18,21.22,160133.04822998337,8.0986,8.1139,8.0986,8.1139,160133.0482
2014-07-09 10:40:00,21.22,21.22,21.18,21.21,156331.67023045855,8.1139,8.1139,8.0986,8.1101,156331.6702
2014-07-09 10:45:00,21.21,21.21,21.18,21.19,107626.51461154668,8.1101,8.1101,8.0986,8.1024,107626.5146
2014-07-09 10:50:00,21.19,21.19,21.16,21.18,136849.6079828938,8.1024,8.1024,8.091,8.0986,136849.608
2014-07-09 10:55:00,21.18,21.19,21.17,21.18,76265.14611546687,8.0986,8.1024,8.0948,8.0986,76265.1461
2014-07-09 11:00:00,21.19,21.21,21.18,21.2,76265.14611546687,8.1024,8.1101,8.0986,8.1063,76265.1461
2014-07-09 11:05:00,21.2,21.24,21.19,21.23,284390.5915894512,8.1063,8.1216,8.1024,8.1177,284390.5916
2014-07-09 11:10:00,21.23,21.24,21.21,21.22,118317.89023521026,8.1177,8.1216,8.1101,8.1139,118317.8902
2014-07-09 11:15:00,21.22,21.25,21.22,21.25,134711.3328581611,8.1139,8.1254,8.1139,8.1254,134711.3329
2014-07-09 11:20:00,21.25,21.28,21.24,21.27,376574.0080779283,8.1254,8.1369,8.1216,8.133,376574.0081
2014-07-09 11:25:00,21.27,21.27,21.23,21.24,279638.8690900452,8.133,8.133,8.1177,8.1216,279638.8691
2014-07-09 11:30:00,21.24,21.24,21.22,21.23,119505.82086006178,8.1216,8.1216,8.1139,8.1177,119505.8209
2014-07-09 11:35:00,21.23,21.24,21.22,21.23,100498.93086243764,8.1177,8.1216,8.1139,8.1177,100498.9309
2014-07-09 11:40:00,21.23,21.24,21.23,21.23,135899.2634830126,8.1177,8.1216,8.1177,8.1177,135899.2635
2014-07-09 11:45:00,21.24,21.24,21.22,21.22,108814.4452363982,8.1216,8.1216,8.1139,8.1139,108814.4452
2014-07-09 11:50:00,21.23,21.24,21.22,21.24,84580.66048942742,8.1177,8.1216,8.1139,8.1216,84580.6605
2014-07-09 11:55:00,21.24,21.25,21.24,21.24,42765.50249465431,8.1216,8.1254,8.1216,8.1216,42765.5025
2014-07-09 12:00:00,21.24,21.25,21.23,21.25,120218.57923497268,8.1216,8.1254,8.1177,8.1254,120218.5792
2014-07-09 12:05:00,21.24,21.25,21.24,21.24,56783.08386790212,8.1216,8.1254,8.1216,8.1216,56783.0839
2014-07-09 12:10:00,21.25,21.26,21.25,21.25,100736.51698740794,8.1254,8.1292,8.1254,8.1254,100736.517
2014-07-09 12:15:00,21.25,21.26,21.25,21.26,123544.7849845569,8.1254,8.1292,8.1254,8.1292,123544.785
2014-07-09 12:20:00,21.26,21.28,21.26,21.27,203611.30909954853,8.1292,8.1369,8.1292,8.133,203611.3091
2014-07-09 12:25:00,21.28,21.28,21.27,21.27,59158.94511760513,8.1369,8.1369,8.133,8.133,59158.9451
2014-07-09 12:30:00,21.28,21.28,21.27,21.28,145877.88073176527,8.1369,8.1369,8.133,8.1369,145877.8807
2014-07-09 12:35:00,21.28,21.32,21.28,21.32,173437.87122832026,8.1369,8.1522,8.1369,8.1522,173437.8712
2014-07-09 12:40:00,21.31,21.32,21.29,21.3,107388.9284865764,8.1483,8.1522,8.1407,8.1445,107388.9285
2014-07-09 12:45:00,21.29,21.3,21.29,21.3,103349.96436208126,8.1407,8.1445,8.1407,8.1445,103349.9644
2014-07-09 12:50:00,21.3,21.31,21.29,21.31,175813.73247802327,8.1445,8.1483,8.1407,8.1483,175813.7325
2014-07-09 12:55:00,21.31,21.32,21.31,21.31,66761.70111665479,8.1483,8.1522,8.1483,8.1483,66761.7011
2014-07-09 13:00:00,21.31,21.32,21.3,21.32,153480.6367308149,8.1483,8.1522,8.1445,8.1522,153480.6367
2014-07-09 13:05:00,21.32,21.33,21.32,21.32,77215.49061534807,8.1522,8.156,8.1522,8.1522,77215.4906
2014-07-09 13:10:00,21.32,21.33,21.31,21.33,127583.74910905203,8.1522,8.156,8.1483,8.156,127583.7491
2014-07-09 13:15:00,21.33,21.34,21.33,21.34,53456.87811831789,8.156,8.1598,8.156,8.1598,53456.8781
2014-07-09 13:20:00,21.33,21.34,21.33,21.34,34687.57424566405,8.156,8.1598,8.156,8.1598,34687.5742
2014-07-09 13:25:00,21.33,21.34,21.31,21.31,119030.64861012118,8.156,8.1598,8.1483,8.1483,119030.6486
2014-07-09 13:30:00,21.32,21.32,21.31,21.32,67712.045616536,8.1522,8.1522,8.1483,8.1522,67712.0456
2014-07-09 13:35:00,21.32,21.34,21.32,21.34,86718.93561416013,8.1522,8.1598,8.1522,8.1598,86718.9356
2014-07-09 13:40:00,21.34,21.34,21.33,21.34,84580.66048942742,8.1598,8.1598,8.156,8.1598,84580.6605
2014-07-09 13:45:00,21.34,21.34,21.33,21.34,121406.5098598242,8.1598,8.1598,8.156,8.1598,121406.5099
2014-07-09 13:50:00,21.34,21.34,21.33,21.34,61297.22024233785,8.1598,8.1598,8.156,8.1598,61297.2202
2014-07-09 13:55:00,21.34,21.34,21.33,21.33,75314.80161558565,8.1598,8.1598,8.156,8.156,75314.8016
2014-07-09 14:00:00,21.33,21.34,21.3,21.31,320978.85483487765,8.156,8.1598,8.1445,8.1483,320978.8548
2014-07-09 14:05:00,21.31,21.32,21.29,21.32,374198.1468282252,8.1483,8.1522,8.1407,8.1522,374198.1468
2014-07-09 14:10:00,21.32,21.34,21.31,21.33,120456.16535994298,8.1522,8.1598,8.1483,8.156,120456.1654
2014-07-09 14:15:00,21.33,21.39,21.33,21.39,278450.9384651936,8.156,8.1789,8.156,8.1789,278450.9385
2014-07-09 14:20:00,21.39,21.41,21.38,21.39,245901.6393442623,8.1789,8.1866,8.1751,8.1789,245901.6393
2014-07-09 14:25:00,21.38,21.41,21.37,21.38,143026.84723212165,8.1751,8.1866,8.1713,8.1751,143026.8472
2014-07-09 14:30:00,21.38,21.38,21.36,21.37,120931.3376098836,8.1751,8.1751,8.1675,8.1713,120931.3376
2014-07-09 14:35:00,21.37,21.38,21.34,21.35,115229.27061059634,8.1713,8.1751,8.1598,8.1636,115229.2706
2014-07-09 14:40:00,21.36,21.37,21.35,21.36,184366.8329769541,8.1675,8.1713,8.1636,8.1675,184366.833
2014-07-09 14:45:00,21.36,21.38,21.36,21.37,195295.79472558803,8.1675,8.1751,8.1675,8.1713,195295.7947
2014-07-09 14:50:00,21.37,21.39,21.37,21.39,139225.4692325968,8.1713,8.1789,8.1713,8.1789,139225.4692
2014-07-09 14:55:00,21.39,21.4,21.38,21.38,210738.89284865765,8.1789,8.1827,8.1751,8.1751,210738.8928
2014-07-09 15:00:00,21.38,21.4,21.38,21.39,178902.3521026372,8.1751,8.1827,8.1751,8.1789,178902.3521
2014-07-09 15:05:00,21.39,21.41,21.39,21.41,136612.0218579235,8.1789,8.1866,8.1789,8.1866,136612.0219
2014-07-09 15:10:00,21.41,21.43,21.41,21.42,253979.5675932525,8.1866,8.1942,8.1866,8.1904,253979.5676
2014-07-09 15:15:00,21.42,21.42,21.38,21.39,283677.83321454027,8.1904,8.1904,8.1751,8.1789,283677.8332
2014-07-09 15:20:00,21.39,21.39,21.37,21.38,236635.7804704205,8.1789,8.1789,8.1713,8.1751,236635.7805
2014-07-09 15:25:00,21.37,21.4,21.37,21.39,119268.23473509148,8.1713,8.1827,8.1713,8.1789,119268.2347
2014-07-09 15:30:00,21.39,21.4,21.38,21.39,239486.81397006416,8.1789,8.1827,8.1751,8.1789,239486.814
2014-07-09 15:35:00,21.39,21.42,21.39,21.42,248515.0867189356,8.1789,8.1904,8.1789,8.1904,248515.0867
2014-07-09 15:40:00,21.42,21.44,21.41,21.42,633404.6091708244,8.1904,8.198,8.1866,8.1904,633404.6092
2014-07-09 15:45:00,21.42,21.42,21.4,21.41,556426.7046804467,8.1904,8.1904,8.1827,8.1866,556426.7047
2014-07-09 15:50:00,21.41,21.41,21.39,21.4,703017.3437871229,8.1866,8.1866,8.1789,8.1827,703017.3438
2014-07-09 15:55:00,21.4,21.44,21.4,21.44,1344024.708956997,8.1827,8.198,8.1827,8.198,1344024.709
2014-07-10 09:30:00,21.14,21.15,20.97,20.98,1443810.8814445236,8.0833,8.0872,8.0183,8.0221,1443810.8814
2014-07-10 09:35:00,20.98,21.03,20.97,21.03,797576.621525303,8.0221,8.0413,8.0183,8.0413,797576.6215
2014-07-10 09:40:00,21.03,21.04,20.98,20.99,715134.2361606082,8.0413,8.0451,8.0221,8.026,715134.2362
2014-07-10 09:45:00,20.99,20.99,20.94,20.94,760513.1860299358,8.026,8.026,8.0069,8.0069,760513.186
2014-07-10 09:50:00,20.94,20.99,20.93,20.99,555951.5324305061,8.0069,8.026,8.003,8.026,555951.5324
2014-07-10 09:55:00,20.99,20.99,20.96,20.99,368258.4937039677,8.026,8.026,8.0145,8.026,368258.4937
2014-07-10 10:00:00,20.99,21.04,20.99,21.02,325255.4050843431,8.026,8.0451,8.026,8.0374,325255.4051
2014-07-10 10:05:00,21.02,21.06,21.02,21.04,666191.494416726,8.0374,8.0527,8.0374,8.0451,666191.4944
2014-07-10 10:10:00,21.04,21.06,21.03,21.04,262770.2542171537,8.0451,8.0527,8.0413,8.0451,262770.2542
2014-07-10 10:15:00,21.04,21.07,21.03,21.07,321216.44095984794,8.0451,8.0566,8.0413,8.0566,321216.441
2014-07-10 10:20:00,21.07,21.11,21.07,21.11,169636.49322879544,8.0566,8.0719,8.0566,8.0719,169636.4932
2014-07-10 10:25:00,21.11,21.12,21.1,21.11,272273.6992159658,8.0719,8.0757,8.068,8.0719,272273.6992
2014-07-10 10:30:00,21.12,21.12,21.1,21.11,196483.72535043955,8.0757,8.0757,8.068,8.0719,196483.7254
2014-07-10 10:35:00,21.11,21.11,21.07,21.07,186029.93585174627,8.0719,8.0719,8.0566,8.0566,186029.9359
2014-07-10 10:40:00,21.07,21.1,21.07,21.07,111190.3064861012,8.0566,8.068,8.0566,8.0566,111190.3065
2014-07-10 10:45:00,21.07,21.11,21.07,21.09,471370.8719410786,8.0566,8.0719,8.0566,8.0642,471370.8719
2014-07-10 10:50:00,21.1,21.1,21.08,21.08,223568.543597054,8.068,8.068,8.0604,8.0604,223568.5436
2014-07-10 10:55:00,21.08,21.11,21.07,21.1,413637.4435732953,8.0604,8.0719,8.0566,8.068,413637.4436
2014-07-10 11:00:00,21.1,21.12,21.08,21.12,335471.60845806607,8.068,8.0757,8.0604,8.0757,335471.6085
2014-07-10 11:05:00,21.12,21.15,21.12,21.15,273699.2159657876,8.0757,8.0872,8.0757,8.0872,273699.216
2014-07-10 11:10:00,21.15,21.15,21.11,21.12,237110.95272036115,8.0872,8.0872,8.0719,8.0757,237110.9527
2014-07-10 11:15:00,21.12,21.13,21.11,21.11,157519.60085531004,8.0757,8.0795,8.0719,8.0719,157519.6009
2014-07-10 11:20:00,21.11,21.14,21.11,21.13,195058.2086006177,8.0719,8.0833,8.0719,8.0795,195058.2086
2014-07-10 11:25:00,21.13,21.13,21.11,21.11,152530.29223093373,8.0795,8.0795,8.0719,8.0719,152530.2922
2014-07-10 11:30:00,21.11,21.13,21.11,21.13,243525.7780945593,8.0719,8.0795,8.0719,8.0795,243525.7781
2014-07-10 11:35:00,21.13,21.15,21.13,21.15,93846.51936326918,8.0795,8.0872,8.0795,8.0872,93846.5194
2014-07-10 11:40:00,21.15,21.15,21.13,21.14,112378.23711095272,8.0872,8.0872,8.0795,8.0833,112378.2371
2014-07-10 11:45:00,21.14,21.15,21.13,21.14,97410.31123782371,8.0833,8.0872,8.0795,8.0833,97410.3112
2014-07-10 11:50:00,21.14,21.15,21.13,21.14,61534.80636730815,8.0833,8.0872,8.0795,8.0833,61534.8064
2014-07-10 11:55:00,21.13,21.16,21.12,21.15,167735.80422903303,8.0795,8.091,8.0757,8.0872,167735.8042
2014-07-10 12:00:00,21.15,21.15,21.12,21.13,73414.11261582324,8.0872,8.0872,8.0757,8.0795,73414.1126
2014-07-10 12:05:00,21.14,21.14,21.13,21.14,86718.93561416013,8.0833,8.0833,8.0795,8.0833,86718.9356
2014-07-10 12:10:00,21.14,21.15,21.13,21.14,28035.162746495604,8.0833,8.0872,8.0795,8.0833,28035.1627
2014-07-10 12:15:00,21.13,21.16,21.13,21.15,64861.01211689237,8.0795,8.091,8.0795,8.0872,64861.0121
2014-07-10 12:20:00,21.15,21.19,21.15,21.19,84343.07436445712,8.0872,8.1024,8.0872,8.1024,84343.0744
2014-07-10 12:25:00,21.19,21.21,21.18,21.21,138750.2969826562,8.1024,8.1101,8.0986,8.1101,138750.297
2014-07-10 12:30:00,21.21,21.23,21.21,21.23,296269.8978379663,8.1101,8.1177,8.1101,8.1177,296269.8978
2014-07-10 12:35:00,21.23,21.23,21.22,21.23,127821.33523402234,8.1177,8.1177,8.1139,8.1177,127821.3352
2014-07-10 12:40:00,21.23,21.23,21.22,21.23,69137.5623663578,8.1177,8.1177,8.1139,8.1177,69137.5624
2014-07-10 12:45:00,21.23,21.23,21.2,21.21,110002.3758612497,8.1177,8.1177,8.1063,8.1101,110002.3759
2014-07-10 12:50:00,21.21,21.22,21.19,21.2,136136.8496079829,8.1101,8.1139,8.1024,8.1063,136136.8496
2014-07-10 12:55:00,21.2,21.21,21.2,21.21,43953.43311950582,8.1063,8.1101,8.1063,8.1101,43953.4331
2014-07-10 13:00:00,21.21,21.22,21.21,21.22,86718.93561416013,8.1101,8.1139,8.1101,8.1139,86718.9356
2014-07-10 13:05:00,21.22,21.25,21.22,21.24,106200.99786172489,8.1139,8.1254,8.1139,8.1216,106200.9979
2014-07-10 13:10:00,21.24,21.25,21.24,21.24,146115.46685673558,8.1216,8.1254,8.1216,8.1216,146115.4669
2014-07-10 13:15:00,21.24,21.24,21.23,21.23,72463.76811594203,8.1216,8.1216,8.1177,8.1177,72463.7681
2014-07-10 13:20:00,21.23,21.26,21.23,21.26,102637.20598717035,8.1177,8.1292,8.1177,8.1292,102637.206
2014-07-10 13:25:00,21.26,21.27,21.26,21.26,148016.155856498,8.1292,8.133,8.1292,8.1292,148016.1559
2014-07-10 13:30:00,21.26,21.27,21.25,21.26,156806.84248039915,8.1292,8.133,8.1254,8.1292,156806.8425
2014-07-10 13:35:00,21.25,21.26,21.25,21.26,104775.48111190306,8.1254,8.1292,8.1254,8.1292,104775.4811
2014-07-10 13:40:00,21.26,21.27,21.24,21.25,260631.979092421,8.1292,8.133,8.1216,8.1254,260631.9791
2014-07-10 13:45:00,21.25,21.26,21.25,21.26,96222.3806129722,8.1254,8.1292,8.1254,8.1292,96222.3806
2014-07-10 13:50:00,21.26,21.26,21.23,21.24,119030.64861012118,8.1292,8.1292,8.1177,8.1216,119030.6486
2014-07-10 13:55:00,21.24,21.25,21.23,21.24,126158.23235923024,8.1216,8.1254,8.1177,8.1216,126158.2324
2014-07-10 14:00:00,21.24,21.24,21.23,21.23,159182.70373010216,8.1216,8.1216,8.1177,8.1177,159182.7037
2014-07-10 14:05:00,21.23,21.24,21.23,21.23,92658.58873841767,8.1177,8.1216,8.1177,8.1177,92658.5887
2014-07-10 14:10:00,21.23,21.23,21.21,21.22,99073.41411261582,8.1177,8.1177,8.1101,8.1139,99073.4141
2014-07-10 14:15:00,21.22,21.22,21.2,21.21,97410.31123782371,8.1139,8.1139,8.1063,8.1101,97410.3112
2014-07-10 14:20:00,21.21,21.22,21.2,21.21,86956.52173913043,8.1101,8.1139,8.1063,8.1101,86956.5217
2014-07-10 14:25:00,21.21,21.22,21.2,21.22,123544.7849845569,8.1101,8.1139,8.1063,8.1139,123544.785
2014-07-10 14:30:00,21.22,21.23,21.2,21.21,234735.0914706581,8.1139,8.1177,8.1063,8.1101,234735.0915
2014-07-10 14:35:00,21.21,21.22,21.2,21.21,149441.6726063198,8.1101,8.1139,8.1063,8.1101,149441.6726
2014-07-10 14:40:00,21.21,21.21,21.18,21.18,198146.82822523164,8.1101,8.1101,8.0986,8.0986,198146.8282
2014-07-10 14:45:00,21.18,21.2,21.18,21.18,121168.92373485387,8.0986,8.1063,8.0986,8.0986,121168.9237
2014-07-10 14:50:00,21.18,21.2,21.18,21.19,92183.41648847709,8.0986,8.1063,8.0986,8.1024,92183.4165
2014-07-10 14:55:00,21.18,21.2,21.18,21.19,332620.57495842245,8.0986,8.1063,8.0986,8.1024,332620.575
2014-07-10 15:00:00,21.18,21.19,21.17,21.19,276312.6633404609,8.0986,8.1024,8.0948,8.1024,276312.6633
2014-07-10 15:05:00,21.19,21.19,21.17,21.18,161796.1511047755,8.1024,8.1024,8.0948,8.0986,161796.1511
2014-07-10 15:10:00,21.18,21.18,21.16,21.17,200760.27559990497,8.0986,8.0986,8.091,8.0948,200760.2756
2014-07-10 15:15:00,21.18,21.19,21.17,21.19,188405.79710144928,8.0986,8.1024,8.0948,8.1024,188405.7971
2014-07-10 15:20:00,21.18,21.18,21.17,21.18,154906.15348063674,8.0986,8.0986,8.0948,8.0986,154906.1535
2014-07-10 15:25:00,21.18,21.2,21.18,21.2,121881.6821097648,8.0986,8.1063,8.0986,8.1063,121881.6821
2014-07-10 15:30:00,21.2,21.2,21.17,21.18,233784.7469707769,8.1063,8.1063,8.0948,8.0986,233784.747
2014-07-10 15:35:00,21.18,21.19,21.18,21.18,154193.39510572582,8.0986,8.1024,8.0986,8.0986,154193.3951
2014-07-10 15:40:00,21.18,21.21,21.18,21.21,307436.44571157044,8.0986,8.1101,8.0986,8.1101,307436.4457
2014-07-10 15:45:00,21.21,21.21,21.19,21.19,316702.3045854122,8.1101,8.1101,8.1024,8.1024,316702.3046
2014-07-10 15:50:00,21.19,21.2,21.18,21.2,357091.9458303635,8.1024,8.1063,8.0986,8.1063,357091.9458
2014-07-10 15:55:00,21.2,21.2,21.18,21.18,443810.8814445236,8.1063,8.1063,8.0986,8.0986,443810.8814
2014-07-11 09:30:00,21.47,21.66,21.47,21.6,1847944.880019007,8.2095,8.2822,8.2095,8.2592,1847944.88
2014-07-11 09:35:00,21.6,21.61,21.52,21.53,1331670.2304585413,8.2592,8.263,8.2286,8.2325,1331670.2305
2014-07-11 09:40:00,21.53,21.63,21.53,21.62,1171299.5961035877,8.2325,8.2707,8.2325,8.2669,1171299.5961
2014-07-11 09:45:00,21.61,21.69,21.58,21.66,1338322.6419577098,8.263,8.2936,8.2516,8.2822,1338322.642
2014-07-11 09:50:00,21.66,21.67,21.62,21.64,647897.3627940129,8.2822,8.286,8.2669,8.2745,647897.3628
2014-07-11 09:55:00,21.64,21.75,21.63,21.74,997624.138750297,8.2745,8.3166,8.2707,8.3128,997624.1388
2014-07-11 10:00:00,21.74,21.79,21.69,21.78,1019006.8899976242,8.3128,8.3319,8.2936,8.328,1019006.89
2014-07-11 10:05:00,21.77,21.82,21.7,21.71,1259206.4623425992,8.3242,8.3433,8.2975,8.3013,1259206.4623
2014-07-11 10:10:00,21.71,21.71,21.66,21.69,578047.0420527442,8.3013,8.3013,8.2822,8.2936,578047.0421
2014-07-11 10:15:00,21.69,21.71,21.64,21.7,641482.5374198147,8.2936,8.3013,8.2745,8.2975,641482.5374
2014-07-11 10:20:00,21.7,21.71,21.67,21.68,467569.4939415538,8.2975,8.3013,8.286,8.2898,467569.4939
2014-07-11 10:25:00,21.68,21.7,21.66,21.68,722736.9921596579,8.2898,8.2975,8.2822,8.2898,722736.9922
2014-07-11 10:30:00,21.68,21.7,21.68,21.69,253266.8092183417,8.2898,8.2975,8.2898,8.2936,253266.8092
2014-07-11 10:35:00,21.69,21.69,21.67,21.69,417438.8215728201,8.2936,8.2936,8.286,8.2936,417438.8216
2014-07-11 10:40:00,21.69,21.75,21.68,21.73,583036.3506771205,8.2936,8.3166,8.2898,8.3089,583036.3507
2014-07-11 10:45:00,21.73,21.74,21.7,21.71,292943.692088382,8.3089,8.3128,8.2975,8.3013,292943.6921
2014-07-11 10:50:00,21.71,21.71,21.69,21.69,515799.4773105251,8.3013,8.3013,8.2936,8.2936,515799.4773
2014-07-11 10:55:00,21.69,21.69,21.68,21.68,396531.2425754336,8.2936,8.2936,8.2898,8.2898,396531.2426
2014-07-11 11:00:00,21.68,21.74,21.68,21.74,471133.28581610834,8.2898,8.3128,8.2898,8.3128,471133.2858
2014-07-11 11:05:00,21.73,21.74,21.7,21.71,260394.3929674507,8.3089,8.3128,8.2975,8.3013,260394.393
2014-07-11 11:10:00,21.71,21.73,21.69,21.7,495604.65668804944,8.3013,8.3089,8.2936,8.2975,495604.6567
2014-07-11 11:15:00,21.69,21.7,21.67,21.69,320028.51033499645,8.2936,8.2975,8.286,8.2936,320028.5103
2014-07-11 11:20:00,21.69,21.69,21.65,21.66,510334.99643620814,8.2936,8.2936,8.2783,8.2822,510334.9964
2014-07-11 11:25:00,21.66,21.68,21.66,21.67,318602.9935851746,8.2822,8.2898,8.2822,8.286,318602.9936
2014-07-11 11:30:00,21.67,21.71,21.67,21.68,406034.6875742457,8.286,8.3013,8.286,8.2898,406034.6876
2014-07-11 11:35:00,21.67,21.68,21.67,21.68,211689.23734853885,8.286,8.2898,8.286,8.2898,211689.2373
2014-07-11 11:40:00,21.68,21.68,21.67,21.68,130909.95485863628,8.2898,8.2898,8.286,8.2898,130909.9549
2014-07-11 11:45:00,21.68,21.68,21.67,21.68,197196.48372535044,8.2898,8.2898,8.286,8.2898,197196.4837
2014-07-11 11:50:00,21.68,21.69,21.67,21.69,340698.5032074127,8.2898,8.2936,8.286,8.2936,340698.5032
2014-07-11 11:55:00,21.69,21.69,21.67,21.68,139938.22760750772,8.2936,8.2936,8.286,8.2898,139938.2276
2014-07-11 12:00:00,21.68,21.69,21.68,21.68,76740.31836540747,8.2898,8.2936,8.2898,8.2898,76740.3184
2014-07-11 12:05:00,21.69,21.69,21.68,21.68,57971.01449275362,8.2936,8.2936,8.2898,8.2898,57971.0145
2014-07-11 12:10:00,21.68,21.68,21.67,21.68,133998.57448325018,8.2898,8.2898,8.286,8.2898,133998.5745
2014-07-11 12:15:00,21.68,21.68,21.68,21.68,124732.71560940842,8.2898,8.2898,8.2898,8.2898,124732.7156
2014-07-11 12:20:00,21.68,21.68,21.68,21.68,90757.89973865528,8.2898,8.2898,8.2898,8.2898,90757.8997
2014-07-11 12:25:00,21.68,21.68,21.68,21.68,134473.74673319078,8.2898,8.2898,8.2898,8.2898,134473.7467
2014-07-11 12:30:00,21.68,21.71,21.68,21.71,181515.79947731053,8.2898,8.3013,8.2898,8.3013,181515.7995
2014-07-11 12:35:00,21.71,21.71,21.7,21.71,80541.69636493229,8.3013,8.3013,8.2975,8.3013,80541.6964
2014-07-11 12:40:00,21.71,21.71,21.7,21.7,91470.65811356615,8.3013,8.3013,8.2975,8.2975,91470.6581
2014-07-11 12:45:00,21.7,21.7,21.68,21.68,99548.58636255642,8.2975,8.2975,8.2898,8.2898,99548.5864
2014-07-11 12:50:00,21.68,21.69,21.68,21.68,148253.74198146828,8.2898,8.2936,8.2898,8.2898,148253.742
2014-07-11 12:55:00,21.68,21.69,21.68,21.69,152767.87835590402,8.2898,8.2936,8.2898,8.2936,152767.8784
2014-07-11 13:00:00,21.69,21.71,21.68,21.7,142789.26110715134,8.2936,8.3013,8.2898,8.2975,142789.2611
2014-07-11 13:05:00,21.71,21.71,21.7,21.7,62247.56474221905,8.3013,8.3013,8.2975,8.2975,62247.5647
2014-07-11 13:10:00,21.7,21.72,21.7,21.72,294844.38108814444,8.2975,8.3051,8.2975,8.3051,294844.3811
2014-07-11 13:15:00,21.72,21.72,21.71,21.72,187455.45260156807,8.3051,8.3051,8.3013,8.3051,187455.4526
2014-07-11 13:20:00,21.72,21.72,21.69,21.7,313613.6849607983,8.3051,8.3051,8.2936,8.2975,313613.685
2014-07-11 13:25:00,21.69,21.7,21.69,21.69,62485.15086718936,8.2936,8.2975,8.2936,8.2936,62485.1509
2014-07-11 13:30:00,21.69,21.71,21.68,21.71,137562.3663578047,8.2936,8.3013,8.2898,8.3013,137562.3664
2014-07-11 13:35:00,21.71,21.71,21.69,21.69,164409.59847944882,8.3013,8.3013,8.2936,8.2936,164409.5985
2014-07-11 13:40:00,21.69,21.7,21.69,21.7,71988.59586600143,8.2936,8.2975,8.2936,8.2975,71988.5959
2014-07-11 13:45:00,21.69,21.7,21.69,21.69,260394.3929674507,8.2936,8.2975,8.2936,8.2936,260394.393
2014-07-11 13:50:00,21.69,21.69,21.68,21.68,277738.18009028275,8.2936,8.2936,8.2898,8.2898,277738.1801
2014-07-11 13:55:00,21.68,21.7,21.68,21.69,107626.51461154668,8.2898,8.2975,8.2898,8.2936,107626.5146
2014-07-11 14:00:00,21.69,21.7,21.69,21.7,136374.4357329532,8.2936,8.2975,8.2936,8.2975,136374.4357
2014-07-11 14:05:00,21.7,21.71,21.7,21.71,79353.76574008078,8.2975,8.3013,8.2975,8.3013,79353.7657
2014-07-11 14:10:00,21.71,21.71,21.69,21.7,158232.35923022096,8.3013,8.3013,8.2936,8.2975,158232.3592
2014-07-11 14:15:00,21.69,21.7,21.68,21.68,195533.3808505584,8.2936,8.2975,8.2898,8.2898,195533.3809
2014-07-11 14:20:00,21.68,21.69,21.67,21.69,388215.728201473,8.2898,8.2936,8.286,8.2936,388215.7282
2014-07-11 14:25:00,21.69,21.69,21.68,21.68,63673.08149204087,8.2936,8.2936,8.2898,8.2898,63673.0815
2014-07-11 14:30:00,21.68,21.69,21.68,21.68,240437.15846994537,8.2898,8.2936,8.2898,8.2898,240437.1585
2014-07-11 14:35:00,21.69,21.69,21.68,21.68,111665.4787360418,8.2936,8.2936,8.2898,8.2898,111665.4787
2014-07-11 14:40:00,21.69,21.69,21.68,21.68,96935.13898788313,8.2936,8.2936,8.2898,8.2898,96935.139
2014-07-11 14:45:00,21.68,21.69,21.68,21.68,76027.55999049656,8.2898,8.2936,8.2898,8.2898,76027.56
2014-07-11 14:50:00,21.68,21.69,21.68,21.69,196721.31147540984,8.2898,8.2936,8.2898,8.2936,196721.3115
2014-07-11 14:55:00,21.69,21.69,21.68,21.68,186980.28035162747,8.2936,8.2936,8.2898,8.2898,186980.2804
2014-07-11 15:00:00,21.68,21.69,21.68,21.69,137562.3663578047,8.2898,8.2936,8.2898,8.2936,137562.3664
2014-07-11 15:05:00,21.69,21.7,21.69,21.7,186267.52197671653,8.2936,8.2975,8.2936,8.2975,186267.522
2014-07-11 15:10:00,21.7,21.7,21.68,21.68,184129.24685198383,8.2975,8.2975,8.2898,8.2898,184129.2469
2014-07-11 15:15:00,21.69,21.71,21.69,21.71,133048.22998336898,8.2936,8.3013,8.2936,8.3013,133048.23
2014-07-11 15:20:00,21.7,21.71,21.68,21.7,154193.39510572582,8.2975,8.3013,8.2898,8.2975,154193.3951
2014-07-11 15:25:00,21.7,21.71,21.69,21.7,268947.4934663816,8.2975,8.3013,8.2936,8.2975,268947.4935
2014-07-11 15:30:00,21.7,21.7,21.69,21.7,140175.81373247804,8.2975,8.2975,8.2936,8.2975,140175.8137
2014-07-11 15:35:00,21.7,21.7,21.69,21.7,360655.737704918,8.2975,8.2975,8.2936,8.2975,360655.7377
2014-07-11 15:40:00,21.7,21.7,21.68,21.68,354478.4984556902,8.2975,8.2975,8.2898,8.2898,354478.4985
2014-07-11 15:45:00,21.68,21.68,21.66,21.66,610358.7550487051,8.2898,8.2898,8.2822,8.2822,610358.755
2014-07-11 15:50:00,21.66,21.68,21.66,21.67,1098598.2418626752,8.2822,8.2898,8.2822,8.286,1098598.2419
2014-07-11 15:55:00,21.67,21.68,21.67,21.68,1425991.922071751,8.286,8.2898,8.286,8.2898,1425991.9221
2014-07-14 09:30:00,21.57,21.59,21.48,21.49,1364219.5295794725,8.2477,8.2554,8.2133,8.2172,1364219.5296
2014-07-14 09:35:00,21.49,21.5,21.36,21.42,884057.9710144928,8.2172,8.221,8.1675,8.1904,884057.971
2014-07-14 09:40:00,21.42,21.43,21.33,21.38,1011641.7201235448,8.1904,8.1942,8.156,8.1751,1011641.7201
2014-07-14 09:45:00,21.38,21.42,21.38,21.39,531480.161558565,8.1751,8.1904,8.1751,8.1789,531480.1616
2014-07-14 09:50:00,21.39,21.42,21.38,21.4,390116.4172012355,8.1789,8.1904,8.1751,8.1827,390116.4172
2014-07-14 09:55:00,21.4,21.41,21.37,21.41,286053.6944642433,8.1827,8.1866,8.1713,8.1866,286053.6945
2014-07-14 10:00:00,21.41,21.44,21.39,21.43,562366.3578047042,8.1866,8.198,8.1789,8.1942,562366.3578
2014-07-14 10:05:00,21.43,21.45,21.41,21.41,376574.0080779283,8.1942,8.2019,8.1866,8.1866,376574.0081
2014-07-14 10:10:00,21.41,21.41,21.37,21.39,506533.6184366833,8.1866,8.1866,8.1713,8.1789,506533.6184
2014-07-14 10:15:00,21.39,21.41,21.38,21.4,659301.4967925873,8.1789,8.1866,8.1751,8.1827,659301.4968
2014-07-14 10:20:00,21.4,21.43,21.4,21.43,167498.21810406272,8.1827,8.1942,8.1827,8.1942,167498.2181
2014-07-14 10:25:00,21.43,21.46,21.42,21.43,240912.330719886,8.1942,8.2057,8.1904,8.1942,240912.3307
2014-07-14 10:30:00,21.43,21.46,21.43,21.44,220479.92397244,8.1942,8.2057,8.1942,8.198,220479.924
2014-07-14 10:35:00,21.44,21.44,21.41,21.43,225231.6464718461,8.198,8.198,8.1866,8.1942,225231.6465
2014-07-14 10:40:00,21.43,21.45,21.42,21.43,416963.6493228796,8.1942,8.2019,8.1904,8.1942,416963.6493
2014-07-14 10:45:00,21.43,21.46,21.43,21.45,325492.9912093134,8.1942,8.2057,8.1942,8.2019,325492.9912
2014-07-14 10:50:00,21.45,21.45,21.42,21.42,352102.6372059872,8.2019,8.2019,8.1904,8.1904,352102.6372
2014-07-14 10:55:00,21.43,21.44,21.42,21.44,267284.39059158944,8.1942,8.198,8.1904,8.198,267284.3906
2014-07-14 11:00:00,21.44,21.48,21.44,21.48,190544.072226182,8.198,8.2133,8.198,8.2133,190544.0722
2014-07-14 11:05:00,21.48,21.5,21.48,21.5,270610.5963411737,8.2133,8.221,8.2133,8.221,270610.5963
2014-07-14 11:10:00,21.5,21.5,21.49,21.5,135899.2634830126,8.221,8.221,8.2172,8.221,135899.2635
2014-07-14 11:15:00,21.5,21.5,21.47,21.48,218816.82109764792,8.221,8.221,8.2095,8.2133,218816.8211
2014-07-14 11:20:00,21.48,21.5,21.48,21.49,92421.00261344736,8.2133,8.221,8.2133,8.2172,92421.0026
2014-07-14 11:25:00,21.5,21.52,21.48,21.48,234259.9192207175,8.221,8.2286,8.2133,8.2133,234259.9192
2014-07-14 11:30:00,21.48,21.5,21.48,21.5,183654.07460204329,8.2133,8.221,8.2133,8.221,183654.0746
2014-07-14 11:35:00,21.5,21.51,21.48,21.51,279401.2829650748,8.221,8.2248,8.2133,8.2248,279401.283
2014-07-14 11:40:00,21.51,21.53,21.5,21.53,237823.71109527204,8.2248,8.2325,8.221,8.2325,237823.7111
2014-07-14 11:45:00,21.53,21.56,21.52,21.56,264908.52934188646,8.2325,8.2439,8.2286,8.2439,264908.5293
2014-07-14 11:50:00,21.56,21.58,21.56,21.57,157519.60085531004,8.2439,8.2516,8.2439,8.2477,157519.6009
2014-07-14 11:55:00,21.57,21.57,21.55,21.57,138750.2969826562,8.2477,8.2477,8.2401,8.2477,138750.297
2014-07-14 12:00:00,21.57,21.58,21.56,21.58,120693.75148491329,8.2477,8.2516,8.2439,8.2516,120693.7515
2014-07-14 12:05:00,21.58,21.6,21.57,21.59,155143.73960560703,8.2516,8.2592,8.2477,8.2554,155143.7396
2014-07-14 12:10:00,21.59,21.6,21.58,21.59,183178.90235210265,8.2554,8.2592,8.2516,8.2554,183178.9024
2014-07-14 12:15:00,21.59,21.59,21.57,21.58,83867.90211451652,8.2554,8.2554,8.2477,8.2516,83867.9021
2014-07-14 12:20:00,21.58,21.59,21.57,21.59,104062.72273699216,8.2516,8.2554,8.2477,8.2554,104062.7227
2014-07-14 12:25:00,21.59,21.6,21.58,21.58,125920.64623425993,8.2554,8.2592,8.2516,8.2516,125920.6462
2014-07-14 12:30:00,21.58,21.59,21.58,21.59,93371.34711332858,8.2516,8.2554,8.2516,8.2554,93371.3471
2014-07-14 12:35:00,21.59,21.59,21.55,21.56,129959.61035875505,8.2554,8.2554,8.2401,8.2439,129959.6104
2014-07-14 12:40:00,21.56,21.58,21.56,21.57,92183.41648847709,8.2439,8.2516,8.2439,8.2477,92183.4165
2014-07-14 12:45:00,21.57,21.57,21.56,21.57,92658.58873841767,8.2477,8.2477,8.2439,8.2477,92658.5887
2014-07-14 12:50:00,21.57,21.57,21.55,21.56,259681.6345925398,8.2477,8.2477,8.2401,8.2439,259681.6346
2014-07-14 12:55:00,21.56,21.57,21.56,21.57,103349.96436208126,8.2439,8.2477,8.2439,8.2477,103349.9644
2014-07-14 13:00:00,21.56,21.56,21.56,21.56,91233.07198859588,8.2439,8.2439,8.2439,8.2439,91233.072
2014-07-14 13:05:00,21.56,21.56,21.56,21.56,106913.7562366358,8.2439,8.2439,8.2439,8.2439,106913.7562
2014-07-14 13:10:00,21.56,21.56,21.55,21.56,136849.6079828938,8.2439,8.2439,8.2401,8.2439,136849.608
2014-07-14 13:15:00,21.56,21.56,21.55,21.55,84818.24661439772,8.2439,8.2439,8.2401,8.2401,84818.2466
2014-07-14 13:20:00,21.56,21.56,21.55,21.56,47992.39724400095,8.2439,8.2439,8.2401,8.2439,47992.3972
2014-07-14 13:25:00,21.56,21.56,21.55,21.56,84105.48823948682,8.2439,8.2439,8.2401,8.2439,84105.4882
2014-07-14 13:30:00,21.56,21.56,21.55,21.55,143026.84723212165,8.2439,8.2439,8.2401,8.2401,143026.8472
2014-07-14 13:35:00,21.55,21.56,21.55,21.55,47279.63886909005,8.2401,8.2439,8.2401,8.2401,47279.6389
2014-07-14 13:40:00,21.56,21.57,21.55,21.57,119030.64861012118,8.2439,8.2477,8.2401,8.2477,119030.6486
2014-07-14 13:45:00,21.56,21.58,21.56,21.58,218579.2349726776,8.2439,8.2516,8.2439,8.2516,218579.235
2014-07-14 13:50:00,21.58,21.58,21.56,21.56,121406.5098598242,8.2516,8.2516,8.2439,8.2439,121406.5099
2014-07-14 13:55:00,21.56,21.56,21.56,21.56,64385.83986695177,8.2439,8.2439,8.2439,8.2439,64385.8399
2014-07-14 14:00:00,21.56,21.56,21.55,21.56,136612.0218579235,8.2439,8.2439,8.2401,8.2439,136612.0219
2014-07-14 14:05:00,21.56,21.56,21.53,21.55,276787.83559040155,8.2439,8.2439,8.2325,8.2401,276787.8356
2014-07-14 14:10:00,21.55,21.55,21.54,21.54,166785.45972915183,8.2401,8.2401,8.2363,8.2363,166785.4597
2014-07-14 14:15:00,21.54,21.54,21.52,21.53,335946.78070800664,8.2363,8.2363,8.2286,8.2325,335946.7807
2014-07-14 14:20:00,21.53,21.54,21.52,21.53,233071.988595866,8.2325,8.2363,8.2286,8.2325,233071.9886
2014-07-14 14:25:00,21.53,21.54,21.53,21.54,279401.2829650748,8.2325,8.2363,8.2325,8.2363,279401.283
2014-07-14 14:30:00,21.54,21.54,21.53,21.54,135424.091233072,8.2363,8.2363,8.2325,8.2363,135424.0912
2014-07-14 14:35:00,21.54,21.55,21.53,21.55,110002.3758612497,8.2363,8.2401,8.2325,8.2401,110002.3759
2014-07-14 14:40:00,21.54,21.55,21.54,21.55,104537.89498693276,8.2363,8.2401,8.2363,8.2401,104537.895
2014-07-14 14:45:00,21.55,21.55,21.53,21.55,206699.9287241625,8.2401,8.2401,8.2325,8.2401,206699.9287
2014-07-14 14:50:00,21.55,21.55,21.55,21.55,63673.08149204087,8.2401,8.2401,8.2401,8.2401,63673.0815
2014-07-14 14:55:00,21.55,21.57,21.55,21.57,187930.62485150868,8.2401,8.2477,8.2401,8.2477,187930.6249
2014-07-14 15:00:00,21.57,21.57,21.55,21.56,129722.02423378474,8.2477,8.2477,8.2401,8.2439,129722.0242
2014-07-14 15:05:00,21.56,21.56,21.54,21.56,200522.68947493468,8.2439,8.2439,8.2363,8.2439,200522.6895
2014-07-14 15:10:00,21.56,21.56,21.53,21.53,145402.70848182467,8.2439,8.2439,8.2325,8.2325,145402.7085
2014-07-14 15:15:00,21.53,21.54,21.52,21.52,223806.12972202423,8.2325,8.2363,8.2286,8.2286,223806.1297
2014-07-14 15:20:00,21.52,21.53,21.52,21.52,250890.94796863865,8.2286,8.2325,8.2286,8.2286,250890.948
2014-07-14 15:25:00,21.52,21.54,21.52,21.54,193870.27797576625,8.2286,8.2363,8.2286,8.2363,193870.278
2014-07-14 15:30:00,21.54,21.54,21.52,21.53,256830.6010928962,8.2363,8.2363,8.2286,8.2325,256830.6011
2014-07-14 15:35:00,21.53,21.53,21.53,21.53,116892.37348538844,8.2325,8.2325,8.2325,8.2325,116892.3735
2014-07-14 15:40:00,21.53,21.53,21.53,21.53,132573.05773342837,8.2325,8.2325,8.2325,8.2325,132573.0577
2014-07-14 15:45:00,21.53,21.53,21.51,21.52,455215.01544309815,8.2325,8.2325,8.2248,8.2286,455215.0154
2014-07-14 15:50:00,21.52,21.54,21.52,21.53,388215.728201473,8.2286,8.2363,8.2286,8.2325,388215.7282
2014-07-14 15:55:00,21.53,21.53,21.51,21.53,702066.9992872416,8.2325,8.2325,8.2248,8.2325,702066.9993
2014-07-15 09:30:00,21.66,21.67,21.52,21.53,571632.216678546,8.2822,8.286,8.2286,8.2325,571632.2167
2014-07-15 09:35:00,21.53,21.58,21.52,21.57,171774.76835352817,8.2325,8.2516,8.2286,8.2477,171774.7684
2014-07-15 09:40:00,21.57,21.58,21.54,21.54,207175.10097410312,8.2477,8.2516,8.2363,8.2363,207175.101
2014-07-15 09:45:00,21.54,21.55,21.52,21.52,246851.9838441435,8.2363,8.2401,8.2286,8.2286,246851.9838
2014-07-15 09:50:00,21.52,21.56,21.52,21.56,521739.1304347826,8.2286,8.2439,8.2286,8.2439,521739.1304
2014-07-15 09:55:00,21.56,21.56,21.51,21.53,217153.7182228558,8.2439,8.2439,8.2248,8.2325,217153.7182
2014-07-15 10:00:00,21.53,21.54,21.49,21.5,339985.7448325018,8.2325,8.2363,8.2172,8.221,339985.7448
2014-07-15 10:05:00,21.49,21.5,21.47,21.48,321454.0270848182,8.2172,8.221,8.2095,8.2133,321454.0271
2014-07-15 10:10:00,21.48,21.48,21.42,21.44,610358.7550487051,8.2133,8.2133,8.1904,8.198,610358.755
2014-07-15 10:15:00,21.44,21.47,21.42,21.46,357329.53195533383,8.198,8.2095,8.1904,8.2057,357329.532
2014-07-15 10:20:00,21.45,21.49,21.45,21.46,203848.8952245189,8.2019,8.2172,8.2019,8.2057,203848.8952
2014-07-15 10:25:00,21.46,21.53,21.45,21.52,291518.17533856025,8.2057,8.2325,8.2019,8.2286,291518.1753
2014-07-15 10:30:00,21.51,21.53,21.47,21.47,136136.8496079829,8.2248,8.2325,8.2095,8.2095,136136.8496
2014-07-15 10:35:00,21.47,21.5,21.46,21.47,177001.6631028748,8.2095,8.221,8.2057,8.2095,177001.6631
2014-07-15 10:40:00,21.47,21.47,21.42,21.44,343787.1228320266,8.2095,8.2095,8.1904,8.198,343787.1228
2014-07-15 10:45:00,21.44,21.44,21.4,21.41,281777.14421477786,8.198,8.198,8.1827,8.1866,281777.1442
2014-07-15 10:50:00,21.41,21.43,21.39,21.42,196721.31147540984,8.1866,8.1942,8.1789,8.1904,196721.3115
2014-07-15 10:55:00,21.42,21.42,21.41,21.41,263720.5987170349,8.1904,8.1904,8.1866,8.1866,263720.5987
2014-07-15 11:00:00,21.41,21.42,21.39,21.41,258256.117842718,8.1866,8.1904,8.1789,8.1866,258256.1178
2014-07-15 11:05:00,21.41,21.44,21.41,21.43,128296.50748396294,8.1866,8.198,8.1866,8.1942,128296.5075
2014-07-15 11:10:00,21.43,21.47,21.43,21.44,172962.69897837966,8.1942,8.2095,8.1942,8.198,172962.699
2014-07-15 11:15:00,21.45,21.47,21.44,21.47,146590.6391066762,8.2019,8.2095,8.198,8.2095,146590.6391
2014-07-15 11:20:00,21.47,21.47,21.42,21.42,135424.091233072,8.2095,8.2095,8.1904,8.1904,135424.0912
2014-07-15 11:25:00,21.42,21.43,21.4,21.4,113090.99548586363,8.1904,8.1942,8.1827,8.1827,113090.9955
2014-07-15 11:30:00,21.39,21.39,21.37,21.38,186980.28035162747,8.1789,8.1789,8.1713,8.1751,186980.2804
2014-07-15 11:35:00,21.38,21.38,21.36,21.37,217866.47659776668,8.1751,8.1751,8.1675,8.1713,217866.4766
2014-07-15 11:40:00,21.37,21.38,21.35,21.36,167260.63197909243,8.1713,8.1751,8.1636,8.1675,167260.632
2014-07-15 11:45:00,21.36,21.36,21.34,21.35,144927.53623188406,8.1675,8.1675,8.1598,8.1636,144927.5362
2014-07-15 11:50:00,21.35,21.37,21.35,21.36,100261.34473746734,8.1636,8.1713,8.1636,8.1675,100261.3447
2014-07-15 11:55:00,21.36,21.36,21.29,21.31,206462.3425991922,8.1675,8.1675,8.1407,8.1483,206462.3426
2014-07-15 12:00:00,21.3,21.32,21.28,21.29,220717.5100974104,8.1445,8.1522,8.1369,8.1407,220717.5101
2014-07-15 12:05:00,21.29,21.31,21.28,21.29,249465.43121881684,8.1407,8.1483,8.1369,8.1407,249465.4312
2014-07-15 12:10:00,21.29,21.31,21.28,21.28,147778.56973152768,8.1407,8.1483,8.1369,8.1369,147778.5697
2014-07-15 12:15:00,21.28,21.29,21.27,21.29,189118.5554763602,8.1369,8.1407,8.133,8.1407,189118.5555
2014-07-15 12:20:00,21.29,21.31,21.29,21.31,142789.26110715134,8.1407,8.1483,8.1407,8.1483,142789.2611
2014-07-15 12:25:00,21.31,21.34,21.31,21.33,154430.98123069614,8.1483,8.1598,8.1483,8.156,154430.9812
2014-07-15 12:30:00,21.33,21.34,21.32,21.33,143502.01948206226,8.156,8.1598,8.1522,8.156,143502.0195
2014-07-15 12:35:00,21.32,21.35,21.31,21.35,198859.58660014256,8.1522,8.1636,8.1483,8.1636,198859.5866
2014-07-15 12:40:00,21.35,21.39,21.35,21.38,206224.7564742219,8.1636,8.1789,8.1636,8.1751,206224.7565
2014-07-15 12:45:00,21.38,21.39,21.36,21.37,105250.65336184368,8.1751,8.1789,8.1675,8.1713,105250.6534
2014-07-15 12:50:00,21.37,21.38,21.35,21.37,72226.18199097173,8.1713,8.1751,8.1636,8.1713,72226.182
2014-07-15 12:55:00,21.36,21.37,21.35,21.35,90282.72748871466,8.1675,8.1713,8.1636,8.1636,90282.7275
2014-07-15 13:00:00,21.35,21.36,21.34,21.34,331670.23045854125,8.1636,8.1675,8.1598,8.1598,331670.2305
2014-07-15 13:05:00,21.34,21.38,21.34,21.38,534331.1950582087,8.1598,8.1751,8.1598,8.1751,534331.1951
2014-07-15 13:10:00,21.38,21.39,21.36,21.39,308624.37633642193,8.1751,8.1789,8.1675,8.1789,308624.3763
2014-07-15 13:15:00,21.39,21.41,21.39,21.4,122594.4404846757,8.1789,8.1866,8.1789,8.1827,122594.4405
2014-07-15 13:20:00,21.4,21.41,21.39,21.4,72463.76811594203,8.1827,8.1866,8.1789,8.1827,72463.7681
2014-07-15 13:25:00,21.39,21.4,21.38,21.38,109527.2036113091,8.1789,8.1827,8.1751,8.1751,109527.2036
2014-07-15 13:30:00,21.38,21.39,21.36,21.38,154193.39510572582,8.1751,8.1789,8.1675,8.1751,154193.3951
2014-07-15 13:35:00,21.38,21.4,21.37,21.37,217391.30434782608,8.1751,8.1827,8.1713,8.1713,217391.3043
2014-07-15 13:40:00,21.36,21.37,21.36,21.36,157994.77310525067,8.1675,8.1713,8.1675,8.1675,157994.7731
2014-07-15 13:45:00,21.36,21.37,21.34,21.36,160370.63435495368,8.1675,8.1713,8.1598,8.1675,160370.6344
2014-07-15 13:50:00,21.36,21.38,21.33,21.34,266571.6322166785,8.1675,8.1751,8.156,8.1598,266571.6322
2014-07-15 13:55:00,21.34,21.36,21.34,21.35,92421.00261344736,8.1598,8.1675,8.1598,8.1636,92421.0026
2014-07-15 14:00:00,21.36,21.37,21.35,21.35,133523.40223330958,8.1675,8.1713,8.1636,8.1636,133523.4022
2014-07-15 14:05:00,21.35,21.36,21.34,21.36,172725.11285340937,8.1636,8.1675,8.1598,8.1675,172725.1129
2014-07-15 14:10:00,21.36,21.39,21.36,21.38,77928.24899025897,8.1675,8.1789,8.1675,8.1751,77928.249
2014-07-15 14:15:00,21.38,21.42,21.38,21.42,97885.48348776432,8.1751,8.1904,8.1751,8.1904,97885.4835
2014-07-15 14:20:00,21.42,21.43,21.42,21.43,122594.4404846757,8.1904,8.1942,8.1904,8.1942,122594.4405
2014-07-15 14:25:00,21.43,21.43,21.42,21.43,63435.495367070565,8.1942,8.1942,8.1904,8.1942,63435.4954
2014-07-15 14:30:00,21.43,21.43,21.41,21.41,477310.5250653362,8.1942,8.1942,8.1866,8.1866,477310.5251
2014-07-15 14:35:00,21.41,21.42,21.41,21.42,397006.4148253742,8.1866,8.1904,8.1866,8.1904,397006.4148
2014-07-15 14:40:00,21.42,21.42,21.4,21.41,113090.99548586363,8.1904,8.1904,8.1827,8.1866,113090.9955
2014-07-15 14:45:00,21.41,21.42,21.39,21.39,131147.54098360657,8.1866,8.1904,8.1789,8.1789,131147.541
2014-07-15 14:50:00,21.39,21.41,21.39,21.4,63910.66761701117,8.1789,8.1866,8.1789,8.1827,63910.6676
2014-07-15 14:55:00,21.4,21.42,21.39,21.42,164647.1846044191,8.1827,8.1904,8.1789,8.1904,164647.1846
2014-07-15 15:00:00,21.42,21.42,21.4,21.41,92183.41648847709,8.1904,8.1904,8.1827,8.1866,92183.4165
2014-07-15 15:05:00,21.41,21.41,21.39,21.39,146115.46685673558,8.1866,8.1866,8.1789,8.1789,146115.4669
2014-07-15 15:10:00,21.39,21.39,21.38,21.39,85768.59111427893,8.1789,8.1789,8.1751,8.1789,85768.5911
2014-07-15 15:15:00,21.39,21.39,21.38,21.39,162984.08172962698,8.1789,8.1789,8.1751,8.1789,162984.0817
2014-07-15 15:20:00,21.39,21.39,21.37,21.37,147303.39748158708,8.1789,8.1789,8.1713,8.1713,147303.3975
2014-07-15 15:25:00,21.37,21.39,21.37,21.38,161558.56497980517,8.1713,8.1789,8.1713,8.1751,161558.565
2014-07-15 15:30:00,21.38,21.39,21.36,21.37,205987.1703492516,8.1751,8.1789,8.1675,8.1713,205987.1703
2014-07-15 15:35:00,21.36,21.41,21.36,21.4,758612.4970301734,8.1675,8.1866,8.1675,8.1827,758612.497
2014-07-15 15:40:00,21.4,21.4,21.38,21.38,394868.1397006415,8.1827,8.1827,8.1751,8.1751,394868.1397
2014-07-15 15:45:00,21.38,21.38,21.38,21.38,219291.9933475885,8.1751,8.1751,8.1751,8.1751,219291.9933
2014-07-15 15:50:00,21.38,21.4,21.37,21.38,743644.5711570445,8.1751,8.1827,8.1713,8.1751,743644.5712
2014-07-15 15:55:00,21.38,21.4,21.38,21.39,986457.5908766928,8.1751,8.1827,8.1751,8.1789,986457.5909
2014-07-16 09:30:00,21.47,21.54,21.41,21.43,583273.9368020907,8.2095,8.2363,8.1866,8.1942,583273.9368
2014-07-16 09:35:00,21.43,21.45,21.36,21.4,573770.4918032787,8.1942,8.2019,8.1675,8.1827,573770.4918
2014-07-16 09:40:00,21.4,21.4,21.35,21.39,694226.6571632217,8.1827,8.1827,8.1636,8.1789,694226.6572
2014-07-16 09:45:00,21.39,21.4,21.32,21.36,516749.8218104063,8.1789,8.1827,8.1522,8.1675,516749.8218
2014-07-16 09:50:00,21.36,21.36,21.31,21.35,650510.8101686862,8.1675,8.1675,8.1483,8.1636,650510.8102
2014-07-16 09:55:00,21.35,21.38,21.35,21.37,438821.5728201473,8.1636,8.1751,8.1636,8.1713,438821.5728
2014-07-16 10:00:00,21.38,21.4,21.35,21.37,571632.216678546,8.1751,8.1827,8.1636,8.1713,571632.2167
2014-07-16 10:05:00,21.37,21.38,21.35,21.38,246139.2254692326,8.1713,8.1751,8.1636,8.1751,246139.2255
2014-07-16 10:10:00,21.38,21.39,21.36,21.36,454502.2570681872,8.1751,8.1789,8.1675,8.1675,454502.2571
2014-07-16 10:15:00,21.36,21.36,21.32,21.35,378712.28320266097,8.1675,8.1675,8.1522,8.1636,378712.2832
2014-07-16 10:20:00,21.35,21.36,21.34,21.34,348063.6730814921,8.1636,8.1675,8.1598,8.1598,348063.6731
2014-07-16 10:25:00,21.34,21.34,21.34,21.34,179615.11047754812,8.1598,8.1598,8.1598,8.1598,179615.1105
2014-07-16 10:30:00,21.34,21.35,21.34,21.35,371109.5272036113,8.1598,8.1636,8.1598,8.1636,371109.5272
2014-07-16 10:35:00,21.35,21.36,21.34,21.35,219054.4072226182,8.1636,8.1675,8.1598,8.1636,219054.4072
2014-07-16 10:40:00,21.35,21.35,21.3,21.3,691138.0375386077,8.1636,8.1636,8.1445,8.1445,691138.0375
2014-07-16 10:45:00,21.3,21.31,21.26,21.28,571869.8028035163,8.1445,8.1483,8.1292,8.1369,571869.8028
2014-07-16 10:50:00,21.28,21.3,21.28,21.29,258256.117842718,8.1369,8.1445,8.1369,8.1407,258256.1178
2014-07-16 10:55:00,21.29,21.31,21.29,21.3,251128.53409360893,8.1407,8.1483,8.1407,8.1445,251128.5341
2014-07-16 11:00:00,21.31,21.31,21.3,21.3,306961.27346162987,8.1483,8.1483,8.1445,8.1445,306961.2735
2014-07-16 11:05:00,21.3,21.33,21.3,21.32,273224.043715847,8.1445,8.156,8.1445,8.1522,273224.0437
2014-07-16 11:10:00,21.32,21.34,21.32,21.34,132097.88548348777,8.1522,8.1598,8.1522,8.1598,132097.8855
2014-07-16 11:15:00,21.34,21.34,21.31,21.31,229508.19672131148,8.1598,8.1598,8.1483,8.1483,229508.1967
2014-07-16 11:20:00,21.31,21.31,21.26,21.29,354003.3262057496,8.1483,8.1483,8.1292,8.1407,354003.3262
2014-07-16 11:25:00,21.3,21.3,21.28,21.28,116179.61511047756,8.1445,8.1445,8.1369,8.1369,116179.6151
2014-07-16 11:30:00,21.29,21.29,21.26,21.28,208838.20384889524,8.1407,8.1407,8.1292,8.1369,208838.2038
2014-07-16 11:35:00,21.28,21.3,21.26,21.26,155856.49798051795,8.1369,8.1445,8.1292,8.1292,155856.498
2014-07-16 11:40:00,21.26,21.27,21.26,21.26,209788.54834877644,8.1292,8.133,8.1292,8.1292,209788.5483
2014-07-16 11:45:00,21.27,21.28,21.26,21.28,137324.7802328344,8.133,8.1369,8.1292,8.1369,137324.7802
2014-07-16 11:50:00,21.29,21.3,21.28,21.29,112140.6509859824,8.1407,8.1445,8.1369,8.1407,112140.651
2014-07-16 11:55:00,21.29,21.32,21.28,21.32,206699.9287241625,8.1407,8.1522,8.1369,8.1522,206699.9287
2014-07-16 12:00:00,21.32,21.34,21.31,21.32,167260.63197909243,8.1522,8.1598,8.1483,8.1522,167260.632
2014-07-16 12:05:00,21.32,21.34,21.3,21.33,216203.3737229746,8.1522,8.1598,8.1445,8.156,216203.3737
2014-07-16 12:10:00,21.34,21.34,21.31,21.32,206462.3425991922,8.1598,8.1598,8.1483,8.1522,206462.3426
2014-07-16 12:15:00,21.32,21.33,21.31,21.32,193157.5196008553,8.1522,8.156,8.1483,8.1522,193157.5196
2014-07-16 12:20:00,21.32,21.33,21.32,21.32,98598.24186267522,8.1522,8.156,8.1522,8.1522,98598.2419
2014-07-16 12:25:00,21.32,21.34,21.32,21.33,138512.71085768592,8.1522,8.1598,8.1522,8.156,138512.7109
2014-07-16 12:30:00,21.33,21.36,21.32,21.35,140888.57210738893,8.156,8.1675,8.1522,8.1636,140888.5721
2014-07-16 12:35:00,21.35,21.36,21.31,21.31,277025.42171537183,8.1636,8.1675,8.1483,8.1483,277025.4217
2014-07-16 12:40:00,21.31,21.34,21.31,21.34,219767.16559752912,8.1483,8.1598,8.1483,8.1598,219767.1656
2014-07-16 12:45:00,21.34,21.36,21.34,21.35,90757.89973865528,8.1598,8.1675,8.1598,8.1636,90757.8997
2014-07-16 12:50:00,21.35,21.36,21.32,21.32,123782.3711095272,8.1636,8.1675,8.1522,8.1522,123782.3711
2014-07-16 12:55:00,21.32,21.32,21.3,21.31,134473.74673319078,8.1522,8.1522,8.1445,8.1483,134473.7467
2014-07-16 13:00:00,21.31,21.31,21.29,21.29,183654.07460204329,8.1483,8.1483,8.1407,8.1407,183654.0746
2014-07-16 13:05:00,21.28,21.29,21.28,21.28,150629.6032311713,8.1369,8.1407,8.1369,8.1369,150629.6032
2014-07-16 13:10:00,21.28,21.28,21.26,21.28,136612.0218579235,8.1369,8.1369,8.1292,8.1369,136612.0219
2014-07-16 13:15:00,21.28,21.3,21.27,21.27,306961.27346162987,8.1369,8.1445,8.133,8.133,306961.2735
2014-07-16 13:20:00,21.27,21.28,21.26,21.28,114516.51223568544,8.133,8.1369,8.1292,8.1369,114516.5122
2014-07-16 13:25:00,21.28,21.28,21.27,21.28,193395.1057258256,8.1369,8.1369,8.133,8.1369,193395.1057
2014-07-16 13:30:00,21.28,21.28,21.26,21.28,219291.9933475885,8.1369,8.1369,8.1292,8.1369,219291.9933
2014-07-16 13:35:00,21.28,21.29,21.27,21.28,141838.91660727013,8.1369,8.1407,8.133,8.1369,141838.9166
2014-07-16 13:40:00,21.28,21.28,21.26,21.27,214065.09859824184,8.1369,8.1369,8.1292,8.133,214065.0986
2014-07-16 13:45:00,21.27,21.29,21.27,21.29,103825.13661202186,8.133,8.1407,8.133,8.1407,103825.1366
2014-07-16 13:50:00,21.28,21.31,21.28,21.31,77928.24899025897,8.1369,8.1483,8.1369,8.1483,77928.249
2014-07-16 13:55:00,21.31,21.31,21.29,21.3,261344.737467332,8.1483,8.1483,8.1407,8.1445,261344.7375
2014-07-16 14:00:00,21.3,21.32,21.29,21.31,181515.79947731053,8.1445,8.1522,8.1407,8.1483,181515.7995
2014-07-16 14:05:00,21.31,21.33,21.31,21.32,181753.3856022808,8.1483,8.156,8.1483,8.1522,181753.3856
2014-07-16 14:10:00,21.32,21.34,21.31,21.34,185317.1774768353,8.1522,8.1598,8.1483,8.1598,185317.1775
2014-07-16 14:15:00,21.34,21.36,21.33,21.35,351152.292706106,8.1598,8.1675,8.156,8.1636,351152.2927
2014-07-16 14:20:00,21.35,21.35,21.33,21.33,248039.914468995,8.1636,8.1636,8.156,8.156,248039.9145
2014-07-16 14:25:00,21.34,21.34,21.32,21.32,173913.04347826086,8.1598,8.1598,8.1522,8.1522,173913.0435
2014-07-16 14:30:00,21.32,21.32,21.31,21.32,401520.55119980994,8.1522,8.1522,8.1483,8.1522,401520.5512
2014-07-16 14:35:00,21.31,21.32,21.3,21.31,311475.4098360656,8.1483,8.1522,8.1445,8.1483,311475.4098
2014-07-16 14:40:00,21.3,21.31,21.28,21.31,394630.5535756712,8.1445,8.1483,8.1369,8.1483,394630.5536
2014-07-16 14:45:00,21.31,21.33,21.31,21.32,179139.93822760752,8.1483,8.156,8.1483,8.1522,179139.9382
2014-07-16 14:50:00,21.31,21.33,21.31,21.33,329294.3692088382,8.1483,8.156,8.1483,8.156,329294.3692
2014-07-16 14:55:00,21.33,21.36,21.33,21.34,407935.3765740081,8.156,8.1675,8.156,8.1598,407935.3766
2014-07-16 15:00:00,21.34,21.35,21.33,21.35,232596.8163459254,8.1598,8.1636,8.156,8.1636,232596.8163
2014-07-16 15:05:00,21.35,21.37,21.35,21.36,153005.46448087433,8.1636,8.1713,8.1636,8.1675,153005.4645
2014-07-16 15:10:00,21.36,21.36,21.34,21.34,223093.3713471133,8.1675,8.1675,8.1598,8.1598,223093.3713
2014-07-16 15:15:00,21.34,21.35,21.33,21.34,249940.60346875744,8.1598,8.1636,8.156,8.1598,249940.6035
2014-07-16 15:20:00,21.34,21.38,21.34,21.38,392729.8645759088,8.1598,8.1751,8.1598,8.1751,392729.8646
2014-07-16 15:25:00,21.38,21.38,21.33,21.34,321929.19933475886,8.1751,8.1751,8.156,8.1598,321929.1993
2014-07-16 15:30:00,21.34,21.35,21.33,21.34,263720.5987170349,8.1598,8.1636,8.156,8.1598,263720.5987
2014-07-16 15:35:00,21.34,21.36,21.34,21.34,308624.37633642193,8.1598,8.1675,8.1598,8.1598,308624.3763
2014-07-16 15:40:00,21.34,21.37,21.34,21.36,465193.6326918508,8.1598,8.1713,8.1598,8.1675,465193.6327
2014-07-16 15:45:00,21.36,21.38,21.35,21.35,765502.4946543123,8.1675,8.1751,8.1636,8.1636,765502.4947
2014-07-16 15:50:00,21.35,21.41,21.34,21.35,1416726.0631979094,8.1636,8.1866,8.1598,8.1636,1416726.0632
2014-07-16 15:55:00,21.35,21.36,21.31,21.34,1306961.27346163,8.1636,8.1675,8.1483,8.1598,1306961.2735
2014-07-17 09:30:00,21.51,21.67,21.47,21.65,1846044.1910192445,8.2248,8.286,8.2095,8.2783,1846044.191
2014-07-17 09:35:00,21.64,21.69,21.55,21.57,1674269.4226657164,8.2745,8.2936,8.2401,8.2477,1674269.4227
2014-07-17 09:40:00,21.58,21.66,21.58,21.63,1620574.9584224282,8.2516,8.2822,8.2516,8.2707,1620574.9584
2014-07-17 09:45:00,21.63,21.66,21.49,21.5,1822285.5785222144,8.2707,8.2822,8.2172,8.221,1822285.5785
2014-07-17 09:50:00,21.5,21.61,21.5,21.61,957709.6697552864,8.221,8.263,8.221,8.263,957709.6698
2014-07-17 09:55:00,21.61,21.67,21.61,21.61,805416.9636493229,8.263,8.286,8.263,8.263,805416.9636
2014-07-17 10:00:00,21.62,21.66,21.56,21.56,1006889.9976241388,8.2669,8.2822,8.2439,8.2439,1006889.9976
2014-07-17 10:05:00,21.56,21.62,21.56,21.62,770729.3894036588,8.2439,8.2669,8.2439,8.2669,770729.3894
2014-07-17 10:10:00,21.62,21.69,21.62,21.64,1024233.7847469707,8.2669,8.2936,8.2669,8.2745,1024233.7847
2014-07-17 10:15:00,21.64,21.64,21.61,21.64,609645.9966737942,8.2745,8.2745,8.263,8.2745,609645.9967
2014-07-17 10:20:00,21.64,21.68,21.64,21.68,613209.7885483488,8.2745,8.2898,8.2745,8.2898,613209.7885
2014-07-17 10:25:00,21.68,21.7,21.67,21.69,1228557.8522214305,8.2898,8.2975,8.286,8.2936,1228557.8522
2014-07-17 10:30:00,21.69,21.7,21.68,21.68,753623.1884057971,8.2936,8.2975,8.2898,8.2898,753623.1884
2014-07-17 10:35:00,21.68,21.69,21.68,21.69,547160.845806605,8.2898,8.2936,8.2898,8.2936,547160.8458
2014-07-17 10:40:00,21.69,21.77,21.68,21.75,1997861.724875268,8.2936,8.3242,8.2898,8.3166,1997861.7249
2014-07-17 10:45:00,21.75,21.81,21.74,21.79,694464.243288192,8.3166,8.3395,8.3128,8.3319,694464.2433
2014-07-17 10:50:00,21.79,21.82,21.76,21.8,907103.825136612,8.3319,8.3433,8.3204,8.3357,907103.8251
2014-07-17 10:55:00,21.79,21.82,21.76,21.77,629128.058921359,8.3319,8.3433,8.3204,8.3242,629128.0589
2014-07-17 11:00:00,21.77,21.79,21.77,21.78,380375.3860774531,8.3242,8.3319,8.3242,8.328,380375.3861
2014-07-17 11:05:00,21.78,21.79,21.7,21.71,341411.2615823236,8.328,8.3319,8.2975,8.3013,341411.2616
2014-07-17 11:10:00,21.71,21.72,21.65,21.65,786172.4875267284,8.3013,8.3051,8.2783,8.2783,786172.4875
2014-07-17 11:15:00,21.66,21.71,21.65,21.69,478498.4556901877,8.2822,8.3013,8.2783,8.2936,478498.4557
2014-07-17 11:20:00,21.69,21.74,21.68,21.7,585887.384176764,8.2936,8.3128,8.2898,8.2975,585887.3842
2014-07-17 11:25:00,21.7,21.71,21.66,21.68,305773.3428367783,8.2975,8.3013,8.2822,8.2898,305773.3428
2014-07-17 11:30:00,21.68,21.68,21.62,21.64,529104.300308862,8.2898,8.2898,8.2669,8.2745,529104.3003
2014-07-17 11:35:00,21.64,21.66,21.62,21.65,373010.21620337374,8.2745,8.2822,8.2669,8.2783,373010.2162
2014-07-17 11:40:00,21.65,21.73,21.65,21.68,436920.8838203849,8.2783,8.3089,8.2783,8.2898,436920.8838
2014-07-17 11:45:00,21.68,21.68,21.65,21.66,218341.64884770729,8.2898,8.2898,8.2783,8.2822,218341.6488
2014-07-17 11:50:00,21.66,21.68,21.64,21.66,284628.1777144215,8.2822,8.2898,8.2745,8.2822,284628.1777
2014-07-17 11:55:00,21.66,21.68,21.61,21.66,294606.7949631741,8.2822,8.2898,8.263,8.2822,294606.795
2014-07-17 12:00:00,21.66,21.68,21.64,21.68,636730.8149204087,8.2822,8.2898,8.2745,8.2898,636730.8149
2014-07-17 12:05:00,21.68,21.68,21.65,21.66,295794.72558802564,8.2898,8.2898,8.2783,8.2822,295794.7256
2014-07-17 12:10:00,21.66,21.69,21.66,21.68,254454.73984319315,8.2822,8.2936,8.2822,8.2898,254454.7398
2014-07-17 12:15:00,21.68,21.69,21.68,21.68,452601.5680684248,8.2898,8.2936,8.2898,8.2898,452601.5681
2014-07-17 12:20:00,21.68,21.68,21.67,21.68,201235.4478498456,8.2898,8.2898,8.286,8.2898,201235.4478
2014-07-17 12:25:00,21.68,21.7,21.68,21.7,228320.26609646,8.2898,8.2975,8.2898,8.2975,228320.2661
2014-07-17 12:30:00,21.7,21.74,21.69,21.72,452126.3958184842,8.2975,8.3128,8.2936,8.3051,452126.3958
2014-07-17 12:35:00,21.72,21.78,21.71,21.78,425991.92207175103,8.3051,8.328,8.3013,8.328,425991.9221
2014-07-17 12:40:00,21.78,21.8,21.77,21.78,626039.4392967451,8.328,8.3357,8.3242,8.328,626039.4393
2014-07-17 12:45:00,21.79,21.79,21.74,21.76,406272.273699216,8.3319,8.3319,8.3128,8.3204,406272.2737
2014-07-17 12:50:00,21.76,21.76,21.71,21.72,295794.72558802564,8.3204,8.3204,8.3013,8.3051,295794.7256
2014-07-17 12:55:00,21.71,21.72,21.71,21.72,250890.94796863865,8.3013,8.3051,8.3013,8.3051,250890.948
2014-07-17 13:00:00,21.72,21.72,21.69,21.69,412924.6851983844,8.3051,8.3051,8.2936,8.2936,412924.6852
2014-07-17 13:05:00,21.69,21.72,21.69,21.69,232121.6440959848,8.2936,8.3051,8.2936,8.2936,232121.6441
2014-07-17 13:10:00,21.69,21.72,21.69,21.71,142789.26110715134,8.2936,8.3051,8.2936,8.3013,142789.2611
2014-07-17 13:15:00,21.71,21.72,21.71,21.71,237823.71109527204,8.3013,8.3051,8.3013,8.3013,237823.7111
2014-07-17 13:20:00,21.71,21.74,21.7,21.74,277975.76621525304,8.3013,8.3128,8.2975,8.3128,277975.7662
2014-07-17 13:25:00,21.74,21.76,21.74,21.76,138037.53860774531,8.3128,8.3204,8.3128,8.3204,138037.5386
2014-07-17 13:30:00,21.76,21.8,21.76,21.79,617248.7526728439,8.3204,8.3357,8.3204,8.3319,617248.7527
2014-07-17 13:35:00,21.79,21.79,21.74,21.74,365407.4602043241,8.3319,8.3319,8.3128,8.3128,365407.4602
2014-07-17 13:40:00,21.74,21.75,21.71,21.73,377761.93870277976,8.3128,8.3166,8.3013,8.3089,377761.9387
2014-07-17 13:45:00,21.74,21.74,21.71,21.74,202660.96459966732,8.3128,8.3128,8.3013,8.3128,202660.9646
2014-07-17 13:50:00,21.74,21.75,21.73,21.75,144689.95010691375,8.3128,8.3166,8.3089,8.3166,144689.9501
2014-07-17 13:55:00,21.74,21.75,21.72,21.74,196008.5531004989,8.3128,8.3166,8.3051,8.3128,196008.5531
2014-07-17 14:00:00,21.74,21.74,21.71,21.72,228320.26609646,8.3128,8.3128,8.3013,8.3051,228320.2661
2014-07-17 14:05:00,21.71,21.78,21.69,21.77,720598.7170349251,8.3013,8.328,8.2936,8.3242,720598.717
2014-07-17 14:10:00,21.77,21.8,21.76,21.77,334046.09170824423,8.3242,8.3357,8.3204,8.3242,334046.0917
2014-07-17 14:15:00,21.77,21.79,21.76,21.76,547398.4319315752,8.3242,8.3319,8.3204,8.3204,547398.4319
2014-07-17 14:20:00,21.76,21.76,21.75,21.76,458303.6350677121,8.3204,8.3204,8.3166,8.3204,458303.6351
2014-07-17 14:25:00,21.76,21.76,21.74,21.74,148966.5003563792,8.3204,8.3204,8.3128,8.3128,148966.5004
2014-07-17 14:30:00,21.74,21.76,21.74,21.74,171062.00997861725,8.3128,8.3204,8.3128,8.3128,171062.01
2014-07-17 14:35:00,21.74,21.76,21.74,21.76,293418.86433832266,8.3128,8.3204,8.3128,8.3204,293418.8643
2014-07-17 14:40:00,21.76,21.8,21.76,21.78,215490.61534806367,8.3204,8.3357,8.3204,8.328,215490.6153
2014-07-17 14:45:00,21.79,21.8,21.78,21.79,492278.4509384652,8.3319,8.3357,8.328,8.3319,492278.4509
2014-07-17 14:50:00,21.78,21.81,21.78,21.81,453076.7403183654,8.328,8.3395,8.328,8.3395,453076.7403
2014-07-17 14:55:00,21.81,21.81,21.8,21.81,272036.11309099547,8.3395,8.3395,8.3357,8.3395,272036.1131
2014-07-17 15:00:00,21.81,21.81,21.8,21.8,401520.55119980994,8.3395,8.3395,8.3357,8.3357,401520.5512
2014-07-17 15:05:00,21.8,21.8,21.76,21.77,466381.5633167023,8.3357,8.3357,8.3204,8.3242,466381.5633
2014-07-17 15:10:00,21.77,21.77,21.68,21.69,639819.4345450226,8.3242,8.3242,8.2898,8.2936,639819.4345
2014-07-17 15:15:00,21.69,21.69,21.56,21.58,842005.2268947493,8.2936,8.2936,8.2439,8.2516,842005.2269
2014-07-17 15:20:00,21.58,21.63,21.58,21.62,576621.5253029224,8.2516,8.2707,8.2516,8.2669,576621.5253
2014-07-17 15:25:00,21.62,21.63,21.61,21.62,452839.1541933951,8.2669,8.2707,8.263,8.2669,452839.1542
2014-07-17 15:30:00,21.62,21.62,21.51,21.52,1183654.0746020433,8.2669,8.2669,8.2248,8.2286,1183654.0746
2014-07-17 15:35:00,21.52,21.53,21.49,21.49,673319.0781658351,8.2286,8.2325,8.2172,8.2172,673319.0782
2014-07-17 15:40:00,21.49,21.5,21.42,21.42,1127583.749109052,8.2172,8.221,8.1904,8.1904,1127583.7491
2014-07-17 15:45:00,21.43,21.44,21.39,21.44,1079828.9379900214,8.1942,8.198,8.1789,8.198,1079828.938
2014-07-17 15:50:00,21.44,21.51,21.43,21.49,1039914.4689950108,8.198,8.2248,8.1942,8.2172,1039914.469
2014-07-17 15:55:00,21.49,21.54,21.46,21.48,1972677.5956284152,8.2172,8.2363,8.2057,8.2133,1972677.5956
2014-07-18 09:30:00,21.44,21.51,21.42,21.46,2187455.4526015683,8.198,8.2248,8.1904,8.2057,2187455.4526
2014-07-18 09:35:00,21.47,21.53,21.4,21.43,923972.4400095036,8.2095,8.2325,8.1827,8.1942,923972.44
2014-07-18 09:40:00,21.42,21.44,21.32,21.34,498693.27631266334,8.1904,8.198,8.1522,8.1598,498693.2763
2014-07-18 09:45:00,21.34,21.36,21.29,21.31,814445.2363981943,8.1598,8.1675,8.1407,8.1483,814445.2364
2014-07-18 09:50:00,21.31,21.39,21.3,21.37,657400.8077928249,8.1483,8.1789,8.1445,8.1713,657400.8078
2014-07-18 09:55:00,21.37,21.42,21.34,21.38,793300.0712758375,8.1713,8.1904,8.1598,8.1751,793300.0713
2014-07-18 10:00:00,21.37,21.41,21.36,21.41,274887.14659063914,8.1713,8.1866,8.1675,8.1866,274887.1466
2014-07-18 10:05:00,21.4,21.43,21.36,21.4,578047.0420527442,8.1827,8.1942,8.1675,8.1827,578047.0421
2014-07-18 10:10:00,21.4,21.47,21.4,21.46,401045.37894986937,8.1827,8.2095,8.1827,8.2057,401045.3789
2014-07-18 10:15:00,21.46,21.47,21.45,21.47,322879.54383464006,8.2057,8.2095,8.2019,8.2095,322879.5438
2014-07-18 10:20:00,21.47,21.48,21.44,21.47,665241.1499168449,8.2095,8.2133,8.198,8.2095,665241.1499
2014-07-18 10:25:00,21.47,21.5,21.47,21.5,815157.9947731053,8.2095,8.221,8.2095,8.221,815157.9948
2014-07-18 10:30:00,21.5,21.52,21.49,21.51,310049.89308624377,8.221,8.2286,8.2172,8.2248,310049.8931
2014-07-18 10:35:00,21.51,21.55,21.51,21.55,308386.79021145165,8.2248,8.2401,8.2248,8.2401,308386.7902
2014-07-18 10:40:00,21.55,21.59,21.55,21.58,483250.1781895937,8.2401,8.2554,8.2401,8.2516,483250.1782
2014-07-18 10:45:00,21.57,21.59,21.56,21.58,364932.2879543835,8.2477,8.2554,8.2439,8.2516,364932.288
2014-07-18 10:50:00,21.58,21.65,21.57,21.65,449512.9484438109,8.2516,8.2783,8.2477,8.2783,449512.9484
2014-07-18 10:55:00,21.65,21.7,21.63,21.68,1232834.4024708958,8.2783,8.2975,8.2707,8.2898,1232834.4025
2014-07-18 11:00:00,21.68,21.69,21.66,21.67,449750.5345687812,8.2898,8.2936,8.2822,8.286,449750.5346
2014-07-18 11:05:00,21.67,21.7,21.66,21.68,314564.0294606795,8.286,8.2975,8.2822,8.2898,314564.0295
2014-07-18 11:10:00,21.68,21.69,21.65,21.66,323829.88833452127,8.2898,8.2936,8.2783,8.2822,323829.8883
2014-07-18 11:15:00,21.66,21.67,21.64,21.66,336897.12520788785,8.2822,8.286,8.2745,8.2822,336897.1252
2014-07-18 11:20:00,21.66,21.66,21.61,21.63,470895.69969113806,8.2822,8.2822,8.263,8.2707,470895.6997
2014-07-18 11:25:00,21.63,21.64,21.62,21.63,223568.543597054,8.2707,8.2745,8.2669,8.2707,223568.5436
2014-07-18 11:30:00,21.63,21.64,21.61,21.63,171062.00997861725,8.2707,8.2745,8.263,8.2707,171062.01
2014-07-18 11:35:00,21.63,21.67,21.62,21.67,415538.1325730577,8.2707,8.286,8.2669,8.286,415538.1326
2014-07-18 11:40:00,21.66,21.68,21.66,21.67,176764.0769779045,8.2822,8.2898,8.2822,8.286,176764.077
2014-07-18 11:45:00,21.68,21.69,21.67,21.69,355428.8429555714,8.2898,8.2936,8.286,8.2936,355428.843
2014-07-18 11:50:00,21.68,21.69,21.67,21.68,248515.0867189356,8.2898,8.2936,8.286,8.2898,248515.0867
2014-07-18 11:55:00,21.68,21.68,21.66,21.67,250653.3618436684,8.2898,8.2898,8.2822,8.286,250653.3618
2014-07-18 12:00:00,21.67,21.7,21.67,21.68,235923.02209550963,8.286,8.2975,8.286,8.2898,235923.0221
2014-07-18 12:05:00,21.68,21.68,21.66,21.66,96935.13898788313,8.2898,8.2898,8.2822,8.2822,96935.139
2014-07-18 12:10:00,21.66,21.68,21.66,21.68,202660.96459966732,8.2822,8.2898,8.2822,8.2898,202660.9646
2014-07-18 12:15:00,21.68,21.69,21.66,21.66,115704.44286053696,8.2898,8.2936,8.2822,8.2822,115704.4429
2014-07-18 12:20:00,21.66,21.68,21.66,21.68,141838.91660727013,8.2822,8.2898,8.2822,8.2898,141838.9166
2014-07-18 12:25:00,21.68,21.7,21.67,21.68,103112.37823711096,8.2898,8.2975,8.286,8.2898,103112.3782
2014-07-18 12:30:00,21.68,21.68,21.65,21.66,138512.71085768592,8.2898,8.2898,8.2783,8.2822,138512.7109
2014-07-18 12:35:00,21.66,21.74,21.66,21.73,573770.4918032787,8.2822,8.3128,8.2822,8.3089,573770.4918
2014-07-18 12:40:00,21.73,21.73,21.68,21.68,96697.5528629128,8.3089,8.3089,8.2898,8.2898,96697.5529
2014-07-18 12:45:00,21.68,21.69,21.67,21.67,169161.32097885484,8.2898,8.2936,8.286,8.286,169161.321
2014-07-18 12:50:00,21.68,21.68,21.67,21.67,113566.16773580424,8.2898,8.2898,8.286,8.286,113566.1677
2014-07-18 12:55:00,21.67,21.68,21.67,21.67,135661.6773580423,8.286,8.2898,8.286,8.286,135661.6774
2014-07-18 13:00:00,21.67,21.68,21.67,21.67,533618.4366832977,8.286,8.2898,8.286,8.286,533618.4367
2014-07-18 13:05:00,21.67,21.68,21.67,21.68,204799.2397244001,8.286,8.2898,8.286,8.2898,204799.2397
2014-07-18 13:10:00,21.68,21.68,21.67,21.67,336421.9529579473,8.2898,8.2898,8.286,8.286,336421.953
2014-07-18 13:15:00,21.67,21.67,21.64,21.66,226657.16322166787,8.286,8.286,8.2745,8.2822,226657.1632
2014-07-18 13:20:00,21.66,21.67,21.65,21.67,164172.0123544785,8.2822,8.286,8.2783,8.286,164172.0124
2014-07-18 13:25:00,21.67,21.67,21.63,21.63,127821.33523402234,8.286,8.286,8.2707,8.2707,127821.3352
2014-07-18 13:30:00,21.64,21.65,21.63,21.63,69612.7346162984,8.2745,8.2783,8.2707,8.2707,69612.7346
2014-07-18 13:35:00,21.63,21.65,21.63,21.64,101211.68923734856,8.2707,8.2783,8.2707,8.2745,101211.6892
2014-07-18 13:40:00,21.64,21.66,21.63,21.66,212639.5818484201,8.2745,8.2822,8.2707,8.2822,212639.5818
2014-07-18 13:45:00,21.66,21.66,21.63,21.64,111190.3064861012,8.2822,8.2822,8.2707,8.2745,111190.3065
2014-07-18 13:50:00,21.64,21.65,21.64,21.64,131860.29935851746,8.2745,8.2783,8.2745,8.2745,131860.2994
2014-07-18 13:55:00,21.64,21.66,21.64,21.65,185317.1774768353,8.2745,8.2822,8.2745,8.2783,185317.1775
2014-07-18 14:00:00,21.65,21.66,21.64,21.65,77215.49061534807,8.2783,8.2822,8.2745,8.2783,77215.4906
2014-07-18 14:05:00,21.65,21.66,21.64,21.65,118555.47636018058,8.2783,8.2822,8.2745,8.2783,118555.4764
2014-07-18 14:10:00,21.65,21.66,21.65,21.66,85055.83273936802,8.2783,8.2822,8.2783,8.2822,85055.8327
2014-07-18 14:15:00,21.66,21.66,21.65,21.66,77215.49061534807,8.2822,8.2822,8.2783,8.2822,77215.4906
2014-07-18 14:20:00,21.65,21.67,21.65,21.67,152767.87835590402,8.2783,8.286,8.2783,8.286,152767.8784
2014-07-18 14:25:00,21.67,21.68,21.67,21.68,248515.0867189356,8.286,8.2898,8.286,8.2898,248515.0867
2014-07-18 14:30:00,21.68,21.68,21.67,21.68,134711.3328581611,8.2898,8.2898,8.286,8.2898,134711.3329
2014-07-18 14:35:00,21.68,21.68,21.66,21.68,362556.4267046804,8.2898,8.2898,8.2822,8.2898,362556.4267
2014-07-18 14:40:00,21.67,21.68,21.67,21.68,175338.56022808267,8.286,8.2898,8.286,8.2898,175338.5602
2014-07-18 14:45:00,21.68,21.69,21.68,21.68,220004.7517224994,8.2898,8.2936,8.2898,8.2898,220004.7517
2014-07-18 14:50:00,21.68,21.68,21.66,21.66,155381.32573057734,8.2898,8.2898,8.2822,8.2822,155381.3257
2014-07-18 14:55:00,21.66,21.66,21.65,21.66,108814.4452363982,8.2822,8.2822,8.2783,8.2822,108814.4452
2014-07-18 15:00:00,21.66,21.66,21.64,21.64,357329.53195533383,8.2822,8.2822,8.2745,8.2745,357329.532
2014-07-18 15:05:00,21.64,21.67,21.64,21.67,178664.76597766692,8.2745,8.286,8.2745,8.286,178664.766
2014-07-18 15:10:00,21.67,21.67,21.67,21.67,125207.88785934902,8.286,8.286,8.286,8.286,125207.8879
2014-07-18 15:15:00,21.67,21.7,21.67,21.69,549774.2931812783,8.286,8.2975,8.286,8.2936,549774.2932
2014-07-18 15:20:00,21.69,21.69,21.67,21.68,220955.0962223806,8.2936,8.2936,8.286,8.2898,220955.0962
2014-07-18 15:25:00,21.68,21.68,21.67,21.67,243050.6058446187,8.2898,8.2898,8.286,8.286,243050.6058
2014-07-18 15:30:00,21.67,21.68,21.66,21.66,172249.94060346877,8.286,8.2898,8.2822,8.2822,172249.9406
2014-07-18 15:35:00,21.66,21.67,21.66,21.66,237586.12497030167,8.2822,8.286,8.2822,8.2822,237586.125
2014-07-18 15:40:00,21.66,21.67,21.64,21.64,344024.7089569969,8.2822,8.286,8.2745,8.2745,344024.709
2014-07-18 15:45:00,21.64,21.67,21.64,21.67,552150.1544309813,8.2745,8.286,8.2745,8.286,552150.1544
2014-07-18 15:50:00,21.67,21.67,21.66,21.66,614872.8914231409,8.286,8.286,8.2822,8.2822,614872.8914
2014-07-18 15:55:00,21.66,21.67,21.65,21.67,1156094.0841054884,8.2822,8.286,8.2783,8.286,1156094.0841
2014-07-21 09:30:00,21.58,21.61,21.48,21.53,675932.5255405084,8.2516,8.263,8.2133,8.2325,675932.5255
2014-07-21 09:35:00,21.53,21.63,21.52,21.62,340460.9170824424,8.2325,8.2707,8.2286,8.2669,340460.9171
2014-07-21 09:40:00,21.61,21.63,21.57,21.63,356379.18745545263,8.263,8.2707,8.2477,8.2707,356379.1875
2014-07-21 09:45:00,21.63,21.67,21.61,21.63,321454.0270848182,8.2707,8.286,8.263,8.2707,321454.0271
2014-07-21 09:50:00,21.63,21.72,21.63,21.71,385602.28082679975,8.2707,8.3051,8.2707,8.3013,385602.2808
2014-07-21 09:55:00,21.71,21.74,21.66,21.66,535994.2979330007,8.3013,8.3128,8.2822,8.2822,535994.2979
2014-07-21 10:00:00,21.66,21.66,21.58,21.64,294606.7949631741,8.2822,8.2822,8.2516,8.2745,294606.795
2014-07-21 10:05:00,21.64,21.66,21.62,21.62,105250.65336184368,8.2745,8.2822,8.2669,8.2669,105250.6534
2014-07-21 10:10:00,21.62,21.63,21.55,21.62,246139.2254692326,8.2669,8.2707,8.2401,8.2669,246139.2255
2014-07-21 10:15:00,21.62,21.66,21.62,21.63,193157.5196008553,8.2669,8.2822,8.2669,8.2707,193157.5196
2014-07-21 10:20:00,21.64,21.66,21.63,21.66,131147.54098360657,8.2745,8.2822,8.2707,8.2822,131147.541
2014-07-21 10:25:00,21.66,21.68,21.64,21.68,175813.73247802327,8.2822,8.2898,8.2745,8.2898,175813.7325
2014-07-21 10:30:00,21.68,21.68,21.66,21.66,271798.5269660252,8.2898,8.2898,8.2822,8.2822,271798.527
2014-07-21 10:35:00,21.66,21.67,21.66,21.66,501069.1375623664,8.2822,8.286,8.2822,8.2822,501069.1376
2014-07-21 10:40:00,21.66,21.66,21.63,21.64,460679.4963174151,8.2822,8.2822,8.2707,8.2745,460679.4963
2014-07-21 10:45:00,21.64,21.65,21.61,21.61,409360.8933238299,8.2745,8.2783,8.263,8.263,409360.8933
2014-07-21 10:50:00,21.62,21.65,21.61,21.63,112615.82323592305,8.2669,8.2783,8.263,8.2707,112615.8232
2014-07-21 10:55:00,21.64,21.64,21.6,21.62,336897.12520788785,8.2745,8.2745,8.2592,8.2669,336897.1252
2014-07-21 11:00:00,21.62,21.63,21.61,21.62,323829.88833452127,8.2669,8.2707,8.263,8.2669,323829.8883
2014-07-21 11:05:00,21.62,21.64,21.62,21.63,220955.0962223806,8.2669,8.2745,8.2669,8.2707,220955.0962
2014-07-21 11:10:00,21.63,21.63,21.6,21.63,430981.23069612734,8.2707,8.2707,8.2592,8.2707,430981.2307
2014-07-21 11:15:00,21.63,21.64,21.63,21.63,299120.9313376099,8.2707,8.2745,8.2707,8.2707,299120.9313
2014-07-21 11:20:00,21.63,21.66,21.63,21.66,171299.59610358757,8.2707,8.2822,8.2707,8.2822,171299.5961
2014-07-21 11:25:00,21.66,21.71,21.66,21.71,250653.3618436684,8.2822,8.3013,8.2822,8.3013,250653.3618
2014-07-21 11:30:00,21.7,21.71,21.67,21.68,157044.42860536944,8.2975,8.3013,8.286,8.2898,157044.4286
2014-07-21 11:35:00,21.68,21.68,21.66,21.66,152767.87835590402,8.2898,8.2898,8.2822,8.2822,152767.8784
2014-07-21 11:40:00,21.66,21.68,21.65,21.66,95509.6222380613,8.2822,8.2898,8.2783,8.2822,95509.6222
2014-07-21 11:45:00,21.66,21.66,21.62,21.63,161558.56497980517,8.2822,8.2822,8.2669,8.2707,161558.565
2014-07-21 11:50:00,21.63,21.65,21.63,21.65,81492.04086481349,8.2707,8.2783,8.2707,8.2783,81492.0409
2014-07-21 11:55:00,21.65,21.68,21.65,21.68,144689.95010691375,8.2783,8.2898,8.2783,8.2898,144689.9501
2014-07-21 12:00:00,21.68,21.68,21.66,21.67,105250.65336184368,8.2898,8.2898,8.2822,8.286,105250.6534
2014-07-21 12:05:00,21.67,21.68,21.66,21.68,168923.73485388453,8.286,8.2898,8.2822,8.2898,168923.7349
2014-07-21 12:10:00,21.67,21.69,21.67,21.68,327868.8524590164,8.286,8.2936,8.286,8.2898,327868.8525
2014-07-21 12:15:00,21.68,21.68,21.67,21.68,249940.60346875744,8.2898,8.2898,8.286,8.2898,249940.6035
2014-07-21 12:20:00,21.68,21.68,21.68,21.68,90282.72748871466,8.2898,8.2898,8.2898,8.2898,90282.7275
2014-07-21 12:25:00,21.68,21.69,21.67,21.68,130434.78260869563,8.2898,8.2936,8.286,8.2898,130434.7826
2014-07-21 12:30:00,21.68,21.71,21.67,21.71,581135.6616773581,8.2898,8.3013,8.286,8.3013,581135.6617
2014-07-21 12:35:00,21.71,21.71,21.68,21.69,253979.5675932525,8.3013,8.3013,8.2898,8.2936,253979.5676
2014-07-21 12:40:00,21.69,21.71,21.69,21.71,99311.00023758612,8.2936,8.3013,8.2936,8.3013,99311.0002
2014-07-21 12:45:00,21.71,21.71,21.7,21.71,245188.8809693514,8.3013,8.3013,8.2975,8.3013,245188.881
2014-07-21 12:50:00,21.71,21.71,21.7,21.71,140175.81373247804,8.3013,8.3013,8.2975,8.3013,140175.8137
2014-07-21 12:55:00,21.71,21.73,21.71,21.73,337609.8835827988,8.3013,8.3089,8.3013,8.3089,337609.8836
2014-07-21 13:00:00,21.73,21.74,21.72,21.74,129009.26585887384,8.3089,8.3128,8.3051,8.3128,129009.2659
2014-07-21 13:05:00,21.74,21.77,21.74,21.77,223093.3713471133,8.3128,8.3242,8.3128,8.3242,223093.3713
2014-07-21 13:10:00,21.76,21.78,21.76,21.77,239486.81397006416,8.3204,8.328,8.3204,8.3242,239486.814
2014-07-21 13:15:00,21.77,21.77,21.76,21.77,118080.30411023996,8.3242,8.3242,8.3204,8.3242,118080.3041
2014-07-21 13:20:00,21.77,21.79,21.76,21.78,181278.21335234024,8.3242,8.3319,8.3204,8.328,181278.2134
2014-07-21 13:25:00,21.78,21.79,21.77,21.79,155381.32573057734,8.328,8.3319,8.3242,8.3319,155381.3257
2014-07-21 13:30:00,21.79,21.82,21.78,21.79,443098.1230696127,8.3319,8.3433,8.328,8.3319,443098.1231
2014-07-21 13:35:00,21.79,21.82,21.78,21.82,408648.134948919,8.3319,8.3433,8.328,8.3433,408648.1349
2014-07-21 13:40:00,21.82,21.83,21.82,21.82,163459.25397956758,8.3433,8.3472,8.3433,8.3433,163459.254
2014-07-21 13:45:00,21.82,21.82,21.8,21.8,588976.003801378,8.3433,8.3433,8.3357,8.3357,588976.0038
2014-07-21 13:50:00,21.8,21.81,21.79,21.8,219054.4072226182,8.3357,8.3395,8.3319,8.3357,219054.4072
2014-07-21 13:55:00,21.8,21.81,21.78,21.78,493228.7954383464,8.3357,8.3395,8.328,8.328,493228.7954
2014-07-21 14:00:00,21.79,21.79,21.78,21.78,119743.40698503208,8.3319,8.3319,8.328,8.328,119743.407
2014-07-21 14:05:00,21.78,21.79,21.78,21.79,67712.045616536,8.328,8.3319,8.328,8.3319,67712.0456
2014-07-21 14:10:00,21.79,21.79,21.78,21.79,55595.153243050605,8.3319,8.3319,8.328,8.3319,55595.1532
2014-07-21 14:15:00,21.79,21.79,21.76,21.76,175338.56022808267,8.3319,8.3319,8.3204,8.3204,175338.5602
2014-07-21 14:20:00,21.77,21.77,21.76,21.76,115229.27061059634,8.3242,8.3242,8.3204,8.3204,115229.2706
2014-07-21 14:25:00,21.76,21.78,21.76,21.77,107626.51461154668,8.3204,8.328,8.3204,8.3242,107626.5146
2014-07-21 14:30:00,21.76,21.77,21.75,21.75,121168.92373485387,8.3204,8.3242,8.3166,8.3166,121168.9237
2014-07-21 14:35:00,21.75,21.76,21.75,21.76,69612.7346162984,8.3166,8.3204,8.3166,8.3204,69612.7346
2014-07-21 14:40:00,21.76,21.79,21.76,21.79,182703.73010216205,8.3204,8.3319,8.3204,8.3319,182703.7301
2014-07-21 14:45:00,21.79,21.79,21.77,21.77,178902.3521026372,8.3319,8.3319,8.3242,8.3242,178902.3521
2014-07-21 14:50:00,21.78,21.8,21.77,21.79,185079.59135186503,8.328,8.3357,8.3242,8.3319,185079.5914
2014-07-21 14:55:00,21.79,21.79,21.78,21.78,81967.2131147541,8.3319,8.3319,8.328,8.328,81967.2131
2014-07-21 15:00:00,21.78,21.79,21.78,21.79,154193.39510572582,8.328,8.3319,8.328,8.3319,154193.3951
2014-07-21 15:05:00,21.79,21.79,21.77,21.79,245188.8809693514,8.3319,8.3319,8.3242,8.3319,245188.881
2014-07-21 15:10:00,21.79,21.79,21.77,21.79,152530.29223093373,8.3319,8.3319,8.3242,8.3319,152530.2922
2014-07-21 15:15:00,21.79,21.79,21.78,21.79,234259.9192207175,8.3319,8.3319,8.328,8.3319,234259.9192
2014-07-21 15:20:00,21.79,21.79,21.77,21.78,358042.2903302447,8.3319,8.3319,8.3242,8.328,358042.2903
2014-07-21 15:25:00,21.78,21.8,21.78,21.79,137799.952482775,8.328,8.3357,8.328,8.3319,137799.9525
2014-07-21 15:30:00,21.79,21.8,21.78,21.79,243050.6058446187,8.3319,8.3357,8.328,8.3319,243050.6058
2014-07-21 15:35:00,21.79,21.79,21.78,21.78,279163.69684010453,8.3319,8.3319,8.328,8.328,279163.6968
2014-07-21 15:40:00,21.78,21.79,21.78,21.79,312425.7543359468,8.328,8.3319,8.328,8.3319,312425.7543
2014-07-21 15:45:00,21.79,21.79,21.77,21.78,652411.4991684486,8.3319,8.3319,8.3242,8.328,652411.4992
2014-07-21 15:50:00,21.78,21.78,21.76,21.77,613922.5469232597,8.328,8.328,8.3204,8.3242,613922.5469
2014-07-21 15:55:00,21.77,21.77,21.76,21.76,894036.5882632454,8.3242,8.3242,8.3204,8.3204,894036.5883
2014-07-22 09:30:00,21.83,21.85,21.76,21.83,699215.965787598,8.3472,8.3548,8.3204,8.3472,699215.9658
2014-07-22 09:35:00,21.83,21.87,21.81,21.83,654549.7742931813,8.3472,8.3625,8.3395,8.3472,654549.7743
2014-07-22 09:40:00,21.84,21.87,21.8,21.86,444523.63981943455,8.351,8.3625,8.3357,8.3586,444523.6398
2014-07-22 09:45:00,21.86,21.87,21.83,21.83,520551.1998099311,8.3586,8.3625,8.3472,8.3472,520551.1998
2014-07-22 09:50:00,21.83,21.87,21.83,21.85,240437.15846994537,8.3472,8.3625,8.3472,8.3548,240437.1585
2014-07-22 09:55:00,21.85,21.85,21.83,21.84,390591.58945117606,8.3548,8.3548,8.3472,8.351,390591.5895
2014-07-22 10:00:00,21.84,21.85,21.83,21.83,198622.00047517224,8.351,8.3548,8.3472,8.3472,198622.0005
2014-07-22 10:05:00,21.83,21.84,21.79,21.82,534093.6089332383,8.3472,8.351,8.3319,8.3433,534093.6089
2014-07-22 10:10:00,21.82,21.84,21.8,21.8,168686.14872891424,8.3433,8.351,8.3357,8.3357,168686.1487
2014-07-22 10:15:00,21.8,21.82,21.79,21.79,302447.13708719413,8.3357,8.3433,8.3319,8.3319,302447.1371
2014-07-22 10:20:00,21.79,21.8,21.78,21.79,197196.48372535044,8.3319,8.3357,8.328,8.3319,197196.4837
2014-07-22 10:25:00,21.79,21.84,21.79,21.83,646947.0182941316,8.3319,8.351,8.3319,8.3472,646947.0183
2014-07-22 10:30:00,21.83,21.84,21.81,21.82,285103.3499643621,8.3472,8.351,8.3395,8.3433,285103.35
2014-07-22 10:35:00,21.81,21.85,21.81,21.85,604656.6880494179,8.3395,8.3548,8.3395,8.3548,604656.688
2014-07-22 10:40:00,21.84,21.84,21.82,21.82,252791.63696840103,8.351,8.351,8.3433,8.3433,252791.637
2014-07-22 10:45:00,21.82,21.83,21.8,21.8,886433.8322641958,8.3433,8.3472,8.3357,8.3357,886433.8323
2014-07-22 10:50:00,21.8,21.82,21.79,21.82,250890.94796863865,8.3357,8.3433,8.3319,8.3433,250890.948
2014-07-22 10:55:00,21.82,21.83,21.81,21.83,139700.6414825374,8.3433,8.3472,8.3395,8.3472,139700.6415
2014-07-22 11:00:00,21.83,21.83,21.81,21.82,222618.1990971728,8.3472,8.3472,8.3395,8.3433,222618.1991
2014-07-22 11:05:00,21.82,21.82,21.81,21.82,364932.2879543835,8.3433,8.3433,8.3395,8.3433,364932.288
2014-07-22 11:10:00,21.82,21.83,21.8,21.81,392017.1062009979,8.3433,8.3472,8.3357,8.3395,392017.1062
2014-07-22 11:15:00,21.81,21.83,21.81,21.82,76740.31836540747,8.3395,8.3472,8.3395,8.3433,76740.3184
2014-07-22 11:20:00,21.82,21.83,21.81,21.82,215728.201473034,8.3433,8.3472,8.3395,8.3433,215728.2015
2014-07-22 11:25:00,21.82,21.82,21.81,21.82,224281.30197196483,8.3433,8.3433,8.3395,8.3433,224281.302
2014-07-22 11:30:00,21.82,21.84,21.82,21.84,65573.77049180328,8.3433,8.351,8.3433,8.351,65573.7705
2014-07-22 11:35:00,21.84,21.84,21.83,21.83,277738.18009028275,8.351,8.351,8.3472,8.3472,277738.1801
2014-07-22 11:40:00,21.84,21.84,21.83,21.83,114041.33998574484,8.351,8.351,8.3472,8.3472,114041.34
2014-07-22 11:45:00,21.83,21.84,21.83,21.83,56783.08386790212,8.3472,8.351,8.3472,8.3472,56783.0839
2014-07-22 11:50:00,21.83,21.83,21.82,21.82,163696.8401045379,8.3472,8.3472,8.3433,8.3433,163696.8401
2014-07-22 11:55:00,21.82,21.83,21.82,21.82,124257.5433594678,8.3433,8.3472,8.3433,8.3433,124257.5434
2014-07-22 12:00:00,21.82,21.82,21.81,21.82,91945.83036350676,8.3433,8.3433,8.3395,8.3433,91945.8304
2014-07-22 12:05:00,21.82,21.82,21.79,21.8,160370.63435495368,8.3433,8.3433,8.3319,8.3357,160370.6344
2014-07-22 12:10:00,21.8,21.81,21.8,21.8,156094.08410548823,8.3357,8.3395,8.3357,8.3357,156094.0841
2014-07-22 12:15:00,21.8,21.8,21.79,21.79,113566.16773580424,8.3357,8.3357,8.3319,8.3319,113566.1677
2014-07-22 12:20:00,21.79,21.81,21.79,21.8,147303.39748158708,8.3319,8.3395,8.3319,8.3357,147303.3975
2014-07-22 12:25:00,21.8,21.81,21.8,21.81,74364.45711570444,8.3357,8.3395,8.3357,8.3395,74364.4571
2014-07-22 12:30:00,21.81,21.84,21.81,21.84,92421.00261344736,8.3395,8.351,8.3395,8.351,92421.0026
2014-07-22 12:35:00,21.84,21.85,21.84,21.85,212877.1679733904,8.351,8.3548,8.351,8.3548,212877.168
2014-07-22 12:40:00,21.84,21.85,21.84,21.84,120931.3376098836,8.351,8.3548,8.351,8.351,120931.3376
2014-07-22 12:45:00,21.84,21.84,21.83,21.83,83155.14373960561,8.351,8.351,8.3472,8.3472,83155.1437
2014-07-22 12:50:00,21.83,21.83,21.83,21.83,153480.6367308149,8.3472,8.3472,8.3472,8.3472,153480.6367
2014-07-22 12:55:00,21.83,21.84,21.83,21.84,132810.64385839866,8.3472,8.351,8.3472,8.351,132810.6439
2014-07-22 13:00:00,21.84,21.85,21.83,21.85,127346.16298408172,8.351,8.3548,8.3472,8.3548,127346.163
2014-07-22 13:05:00,21.85,21.86,21.84,21.86,124970.30173437872,8.3548,8.3586,8.351,8.3586,124970.3017
2014-07-22 13:10:00,21.86,21.86,21.84,21.84,246614.3977191732,8.3586,8.3586,8.351,8.351,246614.3977
2014-07-22 13:15:00,21.84,21.86,21.84,21.86,457115.70444286056,8.351,8.3586,8.351,8.3586,457115.7044
2014-07-22 13:20:00,21.86,21.87,21.85,21.87,110002.3758612497,8.3586,8.3625,8.3548,8.3625,110002.3759
2014-07-22 13:25:00,21.87,21.9,21.87,21.89,760513.1860299358,8.3625,8.3739,8.3625,8.3701,760513.186
2014-07-22 13:30:00,21.89,21.9,21.89,21.9,97885.48348776432,8.3701,8.3739,8.3701,8.3739,97885.4835
2014-07-22 13:35:00,21.9,21.93,21.89,21.92,283915.4193395105,8.3739,8.3854,8.3701,8.3816,283915.4193
2014-07-22 13:40:00,21.92,21.94,21.92,21.92,387978.1420765027,8.3816,8.3892,8.3816,8.3816,387978.1421
2014-07-22 13:45:00,21.92,21.93,21.92,21.93,115942.02898550723,8.3816,8.3854,8.3816,8.3854,115942.029
2014-07-22 13:50:00,21.93,21.95,21.92,21.95,200285.1033499644,8.3854,8.393,8.3816,8.393,200285.1033
2014-07-22 13:55:00,21.94,21.95,21.94,21.95,110715.1342361606,8.3892,8.393,8.3892,8.393,110715.1342
2014-07-22 14:00:00,21.95,21.96,21.94,21.96,244713.7087194108,8.393,8.3969,8.3892,8.3969,244713.7087
2014-07-22 14:05:00,21.96,21.97,21.95,21.97,221192.68234735093,8.3969,8.4007,8.393,8.4007,221192.6823
2014-07-22 14:10:00,21.97,21.98,21.96,21.98,164647.1846044191,8.4007,8.4045,8.3969,8.4045,164647.1846
2014-07-22 14:15:00,21.98,22.0,21.97,22.0,434307.4364457116,8.4045,8.4122,8.4007,8.4122,434307.4364
2014-07-22 14:20:00,21.99,22.0,21.99,22.0,138987.88310762652,8.4083,8.4122,8.4083,8.4122,138987.8831
2014-07-22 14:25:00,21.99,22.0,21.99,22.0,103112.37823711096,8.4083,8.4122,8.4083,8.4122,103112.3782
2014-07-22 14:30:00,21.99,22.0,21.96,21.98,488952.245188881,8.4083,8.4122,8.3969,8.4045,488952.2452
2014-07-22 14:35:00,21.98,22.01,21.98,21.99,406747.4459491566,8.4045,8.416,8.4045,8.4083,406747.4459
2014-07-22 14:40:00,22.0,22.0,21.97,21.97,138512.71085768592,8.4122,8.4122,8.4007,8.4007,138512.7109
2014-07-22 14:45:00,21.97,21.97,21.94,21.94,254454.73984319315,8.4007,8.4007,8.3892,8.3892,254454.7398
2014-07-22 14:50:00,21.95,21.95,21.93,21.95,248277.5005939653,8.393,8.393,8.3854,8.393,248277.5006
2014-07-22 14:55:00,21.95,21.98,21.95,21.97,288904.7279638869,8.393,8.4045,8.393,8.4007,288904.728
2014-07-22 15:00:00,21.97,21.97,21.95,21.96,344262.2950819672,8.4007,8.4007,8.393,8.3969,344262.2951
2014-07-22 15:05:00,21.96,21.99,21.95,21.99,476122.5944404847,8.3969,8.4083,8.393,8.4083,476122.5944
2014-07-22 15:10:00,21.99,22.0,21.98,21.99,277263.0078403421,8.4083,8.4122,8.4045,8.4083,277263.0078
2014-07-22 15:15:00,21.99,22.0,21.96,21.96,342124.0199572345,8.4083,8.4122,8.3969,8.3969,342124.02
2014-07-22 15:20:00,21.97,21.98,21.96,21.96,285816.108339273,8.4007,8.4045,8.3969,8.3969,285816.1083
2014-07-22 15:25:00,21.96,21.96,21.94,21.95,221192.68234735093,8.3969,8.3969,8.3892,8.393,221192.6823
2014-07-22 15:30:00,21.95,21.96,21.95,21.95,370871.941078641,8.393,8.3969,8.393,8.393,370871.9411
2014-07-22 15:35:00,21.96,21.96,21.94,21.94,342599.19220717513,8.3969,8.3969,8.3892,8.3892,342599.1922
2014-07-22 15:40:00,21.94,21.94,21.91,21.92,394155.3813257306,8.3892,8.3892,8.3778,8.3816,394155.3813
2014-07-22 15:45:00,21.92,21.93,21.91,21.91,429080.5416963649,8.3816,8.3854,8.3778,8.3778,429080.5417
2014-07-22 15:50:00,21.92,21.92,21.91,21.92,581610.8339272987,8.3816,8.3816,8.3778,8.3816,581610.8339
2014-07-22 15:55:00,21.92,21.92,21.9,21.9,968638.6315039202,8.3816,8.3816,8.3739,8.3739,968638.6315
2014-07-23 09:30:00,21.89,21.92,21.83,21.89,526490.8529341887,8.3701,8.3816,8.3472,8.3701,526490.8529
2014-07-23 09:35:00,21.89,21.92,21.88,21.92,289142.3140888572,8.3701,8.3816,8.3663,8.3816,289142.3141
2014-07-23 09:40:00,21.92,21.95,21.88,21.91,210738.89284865765,8.3816,8.393,8.3663,8.3778,210738.8928
2014-07-23 09:45:00,21.91,21.95,21.89,21.93,285103.3499643621,8.3778,8.393,8.3701,8.3854,285103.35
2014-07-23 09:50:00,21.93,21.96,21.92,21.96,229033.02447137088,8.3854,8.3969,8.3816,8.3969,229033.0245
2014-07-23 09:55:00,21.97,21.97,21.92,21.94,536707.0563079116,8.4007,8.4007,8.3816,8.3892,536707.0563
2014-07-23 10:00:00,21.94,21.95,21.89,21.89,258256.117842718,8.3892,8.393,8.3701,8.3701,258256.1178
2014-07-23 10:05:00,21.89,21.91,21.88,21.9,127821.33523402234,8.3701,8.3778,8.3663,8.3739,127821.3352
2014-07-23 10:10:00,21.9,21.92,21.9,21.92,119743.40698503208,8.3739,8.3816,8.3739,8.3816,119743.407
2014-07-23 10:15:00,21.92,21.93,21.91,21.92,404371.5846994536,8.3816,8.3854,8.3778,8.3816,404371.5847
2014-07-23 10:20:00,21.92,21.95,21.92,21.93,445711.5704442861,8.3816,8.393,8.3816,8.3854,445711.5704
2014-07-23 10:25:00,21.93,21.96,21.92,21.96,145402.70848182467,8.3854,8.3969,8.3816,8.3969,145402.7085
2014-07-23 10:30:00,21.96,21.98,21.96,21.98,161796.1511047755,8.3969,8.4045,8.3969,8.4045,161796.1511
2014-07-23 10:35:00,21.98,22.0,21.98,21.99,164172.0123544785,8.4045,8.4122,8.4045,8.4083,164172.0124
2014-07-23 10:40:00,22.0,22.01,21.99,22.0,229270.6105963412,8.4122,8.416,8.4083,8.4122,229270.6106
2014-07-23 10:45:00,22.0,22.0,21.98,22.0,683772.8676645284,8.4122,8.4122,8.4045,8.4122,683772.8677
2014-07-23 10:50:00,22.0,22.01,21.99,21.99,124732.71560940842,8.4122,8.416,8.4083,8.4083,124732.7156
2014-07-23 10:55:00,21.99,22.0,21.99,22.0,151104.7754811119,8.4083,8.4122,8.4083,8.4122,151104.7755
2014-07-23 11:00:00,22.0,22.01,22.0,22.0,146115.46685673558,8.4122,8.416,8.4122,8.4122,146115.4669
2014-07-23 11:05:00,22.0,22.01,22.0,22.0,143739.60560703254,8.4122,8.416,8.4122,8.4122,143739.6056
2014-07-23 11:10:00,22.0,22.01,21.99,22.0,379662.6277025422,8.4122,8.416,8.4083,8.4122,379662.6277
2014-07-23 11:15:00,22.01,22.02,22.0,22.0,1488001.9006889998,8.416,8.4198,8.4122,8.4122,1488001.9007
2014-07-23 11:20:00,22.0,22.03,22.0,22.03,1209313.3760988358,8.4122,8.4236,8.4122,8.4236,1209313.3761
2014-07-23 11:25:00,22.03,22.03,22.0,22.0,229033.02447137088,8.4236,8.4236,8.4122,8.4122,229033.0245
2014-07-23 11:30:00,22.0,22.02,22.0,22.01,139463.05535756712,8.4122,8.4198,8.4122,8.416,139463.0554
2014-07-23 11:35:00,22.01,22.02,22.01,22.02,80541.69636493229,8.416,8.4198,8.416,8.4198,80541.6964
2014-07-23 11:40:00,22.02,22.02,21.99,22.0,113090.99548586363,8.4198,8.4198,8.4083,8.4122,113090.9955
2014-07-23 11:45:00,21.99,22.0,21.99,22.0,81254.45473984319,8.4083,8.4122,8.4083,8.4122,81254.4547
2014-07-23 11:50:00,22.0,22.02,22.0,22.01,100261.34473746734,8.4122,8.4198,8.4122,8.416,100261.3447
2014-07-23 11:55:00,22.01,22.04,22.01,22.02,336184.366832977,8.416,8.4275,8.416,8.4198,336184.3668
2014-07-23 12:00:00,22.03,22.05,22.02,22.03,166072.7013542409,8.4236,8.4313,8.4198,8.4236,166072.7014
2014-07-23 12:05:00,22.04,22.04,22.03,22.03,117129.95961035875,8.4275,8.4275,8.4236,8.4236,117129.9596
2014-07-23 12:10:00,22.03,22.03,22.01,22.02,64148.25374198147,8.4236,8.4236,8.416,8.4198,64148.2537
2014-07-23 12:15:00,22.02,22.02,22.01,22.01,154430.98123069614,8.4198,8.4198,8.416,8.416,154430.9812
2014-07-23 12:20:00,22.01,22.02,22.01,22.01,65098.59824186267,8.416,8.4198,8.416,8.416,65098.5982
2014-07-23 12:25:00,22.01,22.02,22.0,22.0,145640.29460679495,8.416,8.4198,8.4122,8.4122,145640.2946
2014-07-23 12:30:00,22.0,22.0,21.99,21.99,104062.72273699216,8.4122,8.4122,8.4083,8.4083,104062.7227
2014-07-23 12:35:00,21.99,22.02,21.97,22.0,362318.8405797101,8.4083,8.4198,8.4007,8.4122,362318.8406
2014-07-23 12:40:00,22.0,22.03,21.98,22.03,560228.0826799715,8.4122,8.4236,8.4045,8.4236,560228.0827
2014-07-23 12:45:00,22.03,22.05,22.03,22.03,122356.8543597054,8.4236,8.4313,8.4236,8.4236,122356.8544
2014-07-23 12:50:00,22.03,22.04,22.02,22.03,98123.06961273462,8.4236,8.4275,8.4198,8.4236,98123.0696
2014-07-23 12:55:00,22.03,22.03,22.03,22.03,59871.70349251604,8.4236,8.4236,8.4236,8.4236,59871.7035
2014-07-23 13:00:00,22.03,22.04,22.02,22.04,100023.75861249704,8.4236,8.4275,8.4198,8.4275,100023.7586
2014-07-23 13:05:00,22.04,22.04,22.01,22.02,122356.8543597054,8.4275,8.4275,8.416,8.4198,122356.8544
2014-07-23 13:10:00,22.02,22.03,22.02,22.03,236635.7804704205,8.4198,8.4236,8.4198,8.4236,236635.7805
2014-07-23 13:15:00,22.03,22.03,22.02,22.03,136136.8496079829,8.4236,8.4236,8.4198,8.4236,136136.8496
2014-07-23 13:20:00,22.03,22.04,22.02,22.03,208363.03159895464,8.4236,8.4275,8.4198,8.4236,208363.0316
2014-07-23 13:25:00,22.03,22.04,22.03,22.03,92421.00261344736,8.4236,8.4275,8.4236,8.4236,92421.0026
2014-07-23 13:30:00,22.03,22.06,22.03,22.06,455452.6015680685,8.4236,8.4351,8.4236,8.4351,455452.6016
2014-07-23 13:35:00,22.06,22.06,22.06,22.06,99073.41411261582,8.4351,8.4351,8.4351,8.4351,99073.4141
2014-07-23 13:40:00,22.06,22.07,22.06,22.07,241862.6752197672,8.4351,8.4389,8.4351,8.4389,241862.6752
2014-07-23 13:45:00,22.07,22.09,22.06,22.09,210026.1344737468,8.4389,8.4466,8.4351,8.4466,210026.1345
2014-07-23 13:50:00,22.09,22.11,22.09,22.11,1019482.0622475648,8.4466,8.4542,8.4466,8.4542,1019482.0622
2014-07-23 13:55:00,22.11,22.11,22.1,22.11,274649.5604656688,8.4542,8.4542,8.4504,8.4542,274649.5605
2014-07-23 14:00:00,22.11,22.11,22.08,22.1,391066.7617011167,8.4542,8.4542,8.4428,8.4504,391066.7617
2014-07-23 14:05:00,22.09,22.1,22.09,22.09,162984.08172962698,8.4466,8.4504,8.4466,8.4466,162984.0817
2014-07-23 14:10:00,22.09,22.11,22.09,22.11,329531.9553338085,8.4466,8.4542,8.4466,8.4542,329531.9553
2014-07-23 14:15:00,22.11,22.13,22.11,22.12,327868.8524590164,8.4542,8.4619,8.4542,8.4581,327868.8525
2014-07-23 14:20:00,22.12,22.13,22.1,22.11,191019.2444761226,8.4581,8.4619,8.4504,8.4542,191019.2445
2014-07-23 14:25:00,22.11,22.12,22.11,22.12,272273.6992159658,8.4542,8.4581,8.4542,8.4581,272273.6992
2014-07-23 14:30:00,22.12,22.13,22.11,22.11,256593.01496792588,8.4581,8.4619,8.4542,8.4542,256593.015
2014-07-23 14:35:00,22.11,22.11,22.1,22.1,282489.9025896888,8.4542,8.4542,8.4504,8.4504,282489.9026
2014-07-23 14:40:00,22.1,22.1,22.09,22.1,204086.4813494892,8.4504,8.4504,8.4466,8.4504,204086.4813
2014-07-23 14:45:00,22.1,22.1,22.09,22.1,172249.94060346877,8.4504,8.4504,8.4466,8.4504,172249.9406
2014-07-23 14:50:00,22.1,22.1,22.09,22.1,191494.4167260632,8.4504,8.4504,8.4466,8.4504,191494.4167
2014-07-23 14:55:00,22.1,22.1,22.1,22.1,267759.5628415301,8.4504,8.4504,8.4504,8.4504,267759.5628
2014-07-23 15:00:00,22.1,22.11,22.1,22.1,288429.5557139463,8.4504,8.4542,8.4504,8.4504,288429.5557
2014-07-23 15:05:00,22.1,22.11,22.1,22.1,282727.48871465906,8.4504,8.4542,8.4504,8.4504,282727.4887
2014-07-23 15:10:00,22.1,22.1,22.1,22.1,160370.63435495368,8.4504,8.4504,8.4504,8.4504,160370.6344
2014-07-23 15:15:00,22.1,22.1,22.1,22.1,1112140.6509859825,8.4504,8.4504,8.4504,8.4504,1112140.651
2014-07-23 15:20:00,22.1,22.12,22.1,22.11,274174.3882157282,8.4504,8.4581,8.4504,8.4542,274174.3882
2014-07-23 15:25:00,22.11,22.13,22.1,22.13,1547873.6041815158,8.4542,8.4619,8.4504,8.4619,1547873.6042
2014-07-23 15:30:00,22.13,22.19,22.13,22.16,1108339.2729864577,8.4619,8.4848,8.4619,8.4733,1108339.273
2014-07-23 15:35:00,22.15,22.16,22.13,22.14,278688.524590164,8.4695,8.4733,8.4619,8.4657,278688.5246
2014-07-23 15:40:00,22.14,22.16,22.14,22.15,586362.5564267047,8.4657,8.4733,8.4657,8.4695,586362.5564
2014-07-23 15:45:00,22.15,22.15,22.14,22.14,534331.1950582087,8.4695,8.4695,8.4657,8.4657,534331.1951
2014-07-23 15:50:00,22.14,22.15,22.14,22.14,812544.5473984319,8.4657,8.4695,8.4657,8.4657,812544.5474
2014-07-23 15:55:00,22.14,22.17,22.14,22.16,2017818.9593727728,8.4657,8.4772,8.4657,8.4733,2017818.9594
2014-07-24 09:30:00,22.11,22.16,22.11,22.14,1230220.9550962225,8.4542,8.4733,8.4542,8.4657,1230220.9551
2014-07-24 09:35:00,22.14,22.16,22.13,22.15,1060584.461867427,8.4657,8.4733,8.4619,8.4695,1060584.4619
2014-07-24 09:40:00,22.15,22.19,22.14,22.14,523402.2333095747,8.4695,8.4848,8.4657,8.4657,523402.2333
2014-07-24 09:45:00,22.14,22.21,22.14,22.19,302922.3093371347,8.4657,8.4925,8.4657,8.4848,302922.3093
2014-07-24 09:50:00,22.19,22.29,22.19,22.27,1094559.27773818,8.4848,8.5231,8.4848,8.5154,1094559.2777
2014-07-24 09:55:00,22.27,22.27,22.22,22.23,543121.8816821098,8.5154,8.5154,8.4963,8.5001,543121.8817
2014-07-24 10:00:00,22.24,22.26,22.21,22.24,382038.4889522452,8.5039,8.5116,8.4925,8.5039,382038.489
2014-07-24 10:05:00,22.24,22.29,22.22,22.27,248277.5005939653,8.5039,8.5231,8.4963,8.5154,248277.5006
2014-07-24 10:10:00,22.28,22.35,22.27,22.34,830838.6790211452,8.5192,8.546,8.5154,8.5422,830838.679
2014-07-24 10:15:00,22.34,22.35,22.31,22.35,426467.0943216916,8.5422,8.546,8.5307,8.546,426467.0943
2014-07-24 10:20:00,22.35,22.37,22.32,22.35,316939.89071038255,8.546,8.5536,8.5345,8.546,316939.8907
2014-07-24 10:25:00,22.35,22.39,22.35,22.35,339748.15870753146,8.546,8.5613,8.546,8.546,339748.1587
2014-07-24 10:30:00,22.35,22.36,22.32,22.32,261344.737467332,8.546,8.5498,8.5345,8.5345,261344.7375
2014-07-24 10:35:00,22.32,22.34,22.32,22.33,286528.8667141839,8.5345,8.5422,8.5345,8.5384,286528.8667
2014-07-24 10:40:00,22.32,22.34,22.32,22.34,193395.1057258256,8.5345,8.5422,8.5345,8.5422,193395.1057
2014-07-24 10:45:00,22.34,22.38,22.32,22.38,984319.3157519602,8.5422,8.5575,8.5345,8.5575,984319.3158
2014-07-24 10:50:00,22.37,22.38,22.35,22.37,249703.0173437872,8.5536,8.5575,8.546,8.5536,249703.0173
2014-07-24 10:55:00,22.37,22.4,22.36,22.4,332620.57495842245,8.5536,8.5651,8.5498,8.5651,332620.575
2014-07-24 11:00:00,22.39,22.43,22.38,22.41,584699.4535519126,8.5613,8.5766,8.5575,8.5689,584699.4536
2014-07-24 11:05:00,22.41,22.45,22.4,22.44,659776.6690425279,8.5689,8.5842,8.5651,8.5804,659776.669
2014-07-24 11:10:00,22.45,22.48,22.44,22.48,636730.8149204087,8.5842,8.5957,8.5804,8.5957,636730.8149
2014-07-24 11:15:00,22.48,22.51,22.46,22.46,406272.273699216,8.5957,8.6072,8.5881,8.5881,406272.2737
2014-07-24 11:20:00,22.46,22.46,22.44,22.44,207412.68709907343,8.5881,8.5881,8.5804,8.5804,207412.6871
2014-07-24 11:25:00,22.44,22.44,22.41,22.42,505345.6878118318,8.5804,8.5804,8.5689,8.5728,505345.6878
2014-07-24 11:30:00,22.42,22.44,22.42,22.44,163459.25397956758,8.5728,8.5804,8.5728,8.5804,163459.254
2014-07-24 11:35:00,22.43,22.48,22.43,22.43,865288.6671418389,8.5766,8.5957,8.5766,8.5766,865288.6671
2014-07-24 11:40:00,22.43,22.43,22.43,22.43,87906.86623901164,8.5766,8.5766,8.5766,8.5766,87906.8662
2014-07-24 11:45:00,22.43,22.43,22.41,22.42,194345.4502257068,8.5766,8.5766,8.5689,8.5728,194345.4502
2014-07-24 11:50:00,22.42,22.43,22.41,22.41,132335.47160845806,8.5728,8.5766,8.5689,8.5689,132335.4716
2014-07-24 11:55:00,22.41,22.42,22.41,22.42,137087.1941078641,8.5689,8.5728,8.5689,8.5728,137087.1941
2014-07-24 12:00:00,22.42,22.44,22.41,22.42,372772.63007840345,8.5728,8.5804,8.5689,8.5728,372772.6301
2014-07-24 12:05:00,22.42,22.42,22.4,22.41,345212.6395818484,8.5728,8.5728,8.5651,8.5689,345212.6396
2014-07-24 12:10:00,22.41,22.43,22.4,22.43,227845.09384651936,8.5689,8.5766,8.5651,8.5766,227845.0938
2014-07-24 12:15:00,22.43,22.44,22.41,22.41,209788.54834877644,8.5766,8.5804,8.5689,8.5689,209788.5483
2014-07-24 12:20:00,22.41,22.43,22.41,22.42,204799.2397244001,8.5689,8.5766,8.5689,8.5728,204799.2397
2014-07-24 12:25:00,22.42,22.42,22.42,22.42,57258.25611784272,8.5728,8.5728,8.5728,8.5728,57258.2561
2014-07-24 12:30:00,22.42,22.43,22.41,22.43,143739.60560703254,8.5728,8.5766,8.5689,8.5766,143739.6056
2014-07-24 12:35:00,22.43,22.43,22.42,22.42,132097.88548348777,8.5766,8.5766,8.5728,8.5728,132097.8855
2014-07-24 12:40:00,22.42,22.42,22.41,22.41,241625.0890947969,8.5728,8.5728,8.5689,8.5689,241625.0891
2014-07-24 12:45:00,22.42,22.42,22.38,22.4,439296.7450700879,8.5728,8.5728,8.5575,8.5651,439296.7451
2014-07-24 12:50:00,22.4,22.48,22.4,22.47,1381563.3167023046,8.5651,8.5957,8.5651,8.5919,1381563.3167
2014-07-24 12:55:00,22.47,22.47,22.45,22.46,252791.63696840103,8.5919,8.5919,8.5842,8.5881,252791.637
2014-07-24 13:00:00,22.46,22.48,22.45,22.46,445711.5704442861,8.5881,8.5957,8.5842,8.5881,445711.5704
2014-07-24 13:05:00,22.46,22.47,22.45,22.46,382513.6612021858,8.5881,8.5919,8.5842,8.5881,382513.6612
2014-07-24 13:10:00,22.46,22.48,22.46,22.48,343787.1228320266,8.5881,8.5957,8.5881,8.5957,343787.1228
2014-07-24 13:15:00,22.48,22.48,22.48,22.48,203848.8952245189,8.5957,8.5957,8.5957,8.5957,203848.8952
2014-07-24 13:20:00,22.48,22.5,22.48,22.5,265146.11546685675,8.5957,8.6034,8.5957,8.6034,265146.1155
2014-07-24 13:25:00,22.49,22.52,22.48,22.5,491090.5203136137,8.5995,8.611,8.5957,8.6034,491090.5203
2014-07-24 13:30:00,22.51,22.51,22.48,22.49,167260.63197909243,8.6072,8.6072,8.5957,8.5995,167260.632
2014-07-24 13:35:00,22.49,22.49,22.46,22.47,207887.85934901403,8.5995,8.5995,8.5881,8.5919,207887.8593
2014-07-24 13:40:00,22.47,22.47,22.44,22.45,456878.1183178903,8.5919,8.5919,8.5804,8.5842,456878.1183
2014-07-24 13:45:00,22.45,22.46,22.45,22.45,343787.1228320266,8.5842,8.5881,8.5842,8.5842,343787.1228
2014-07-24 13:50:00,22.46,22.46,22.44,22.44,401045.37894986937,8.5881,8.5881,8.5804,8.5804,401045.3789
2014-07-24 13:55:00,22.44,22.46,22.43,22.46,282252.3164647185,8.5804,8.5881,8.5766,8.5881,282252.3165
2014-07-24 14:00:00,22.46,22.47,22.45,22.47,314326.4433357092,8.5881,8.5919,8.5842,8.5919,314326.4433
2014-07-24 14:05:00,22.47,22.47,22.46,22.47,241625.0890947969,8.5919,8.5919,8.5881,8.5919,241625.0891
2014-07-24 14:10:00,22.47,22.47,22.45,22.46,215253.02922309336,8.5919,8.5919,8.5842,8.5881,215253.0292
2014-07-24 14:15:00,22.46,22.46,22.45,22.45,131385.12710857685,8.5881,8.5881,8.5842,8.5842,131385.1271
2014-07-24 14:20:00,22.46,22.46,22.45,22.45,59634.11736754574,8.5881,8.5881,8.5842,8.5842,59634.1174
2014-07-24 14:25:00,22.45,22.45,22.42,22.43,264433.3570919458,8.5842,8.5842,8.5728,8.5766,264433.3571
2014-07-24 14:30:00,22.42,22.43,22.4,22.4,241149.91684485623,8.5728,8.5766,8.5651,8.5651,241149.9168
2014-07-24 14:35:00,22.4,22.4,22.39,22.39,329056.7830838679,8.5651,8.5651,8.5613,8.5613,329056.7831
2014-07-24 14:40:00,22.39,22.39,22.37,22.38,257068.18721786648,8.5613,8.5613,8.5536,8.5575,257068.1872
2014-07-24 14:45:00,22.38,22.39,22.38,22.38,192207.1751009741,8.5575,8.5613,8.5575,8.5575,192207.1751
2014-07-24 14:50:00,22.38,22.38,22.38,22.38,159657.87598004277,8.5575,8.5575,8.5575,8.5575,159657.876
2014-07-24 14:55:00,22.38,22.39,22.36,22.36,309099.54858636257,8.5575,8.5613,8.5498,8.5498,309099.5486
2014-07-24 15:00:00,22.36,22.38,22.35,22.38,254217.1537182229,8.5498,8.5575,8.546,8.5575,254217.1537
2014-07-24 15:05:00,22.38,22.38,22.35,22.37,191494.4167260632,8.5575,8.5575,8.546,8.5536,191494.4167
2014-07-24 15:10:00,22.37,22.39,22.37,22.39,246851.9838441435,8.5536,8.5613,8.5536,8.5613,246851.9838
2014-07-24 15:15:00,22.4,22.4,22.38,22.38,233784.7469707769,8.5651,8.5651,8.5575,8.5575,233784.747
2014-07-24 15:20:00,22.38,22.39,22.38,22.39,385127.1085768591,8.5575,8.5613,8.5575,8.5613,385127.1086
2014-07-24 15:25:00,22.39,22.39,22.38,22.38,170111.66547873605,8.5613,8.5613,8.5575,8.5575,170111.6655
2014-07-24 15:30:00,22.38,22.4,22.37,22.39,585887.384176764,8.5575,8.5651,8.5536,8.5613,585887.3842
2014-07-24 15:35:00,22.4,22.4,22.39,22.4,784034.2124019958,8.5651,8.5651,8.5613,8.5651,784034.2124
2014-07-24 15:40:00,22.4,22.41,22.4,22.4,309812.3069612735,8.5651,8.5689,8.5651,8.5651,309812.307
2014-07-24 15:45:00,22.4,22.4,22.39,22.39,637681.1594202899,8.5651,8.5651,8.5613,8.5613,637681.1594
2014-07-24 15:50:00,22.39,22.41,22.38,22.38,604181.5157994773,8.5613,8.5689,8.5575,8.5575,604181.5158
2014-07-24 15:55:00,22.38,22.4,22.38,22.4,1728439.0591589452,8.5575,8.5651,8.5575,8.5651,1728439.0592
2014-07-25 09:30:00,22.23,22.28,22.19,22.26,1164647.1846044192,8.5001,8.5192,8.4848,8.5116,1164647.1846
2014-07-25 09:35:00,22.26,22.3,22.24,22.29,373722.9745782847,8.5116,8.5269,8.5039,8.5231,373722.9746
2014-07-25 09:40:00,22.29,22.33,22.26,22.32,717985.2696602519,8.5231,8.5384,8.5116,8.5345,717985.2697
2014-07-25 09:45:00,22.32,22.32,22.28,22.29,329531.9553338085,8.5345,8.5345,8.5192,8.5231,329531.9553
2014-07-25 09:50:00,22.29,22.31,22.27,22.28,759325.2554050843,8.5231,8.5307,8.5154,8.5192,759325.2554
2014-07-25 09:55:00,22.28,22.3,22.26,22.29,900926.5858873844,8.5192,8.5269,8.5116,8.5231,900926.5859
2014-07-25 10:00:00,22.28,22.3,22.27,22.27,205749.5842242813,8.5192,8.5269,8.5154,8.5154,205749.5842
2014-07-25 10:05:00,22.27,22.28,22.27,22.27,245664.053219292,8.5154,8.5192,8.5154,8.5154,245664.0532
2014-07-25 10:10:00,22.27,22.27,22.26,22.27,234972.67759562843,8.5154,8.5154,8.5116,8.5154,234972.6776
2014-07-25 10:15:00,22.27,22.3,22.27,22.3,196721.31147540984,8.5154,8.5269,8.5154,8.5269,196721.3115
2014-07-25 10:20:00,22.3,22.35,22.3,22.34,334046.09170824423,8.5269,8.546,8.5269,8.5422,334046.0917
2014-07-25 10:25:00,22.33,22.34,22.31,22.32,176051.3186029936,8.5384,8.5422,8.5307,8.5345,176051.3186
2014-07-25 10:30:00,22.31,22.32,22.3,22.31,389878.83107626514,8.5307,8.5345,8.5269,8.5307,389878.8311
2014-07-25 10:35:00,22.31,22.31,22.28,22.3,261344.737467332,8.5307,8.5307,8.5192,8.5269,261344.7375
2014-07-25 10:40:00,22.3,22.3,22.29,22.3,130909.95485863628,8.5269,8.5269,8.5231,8.5269,130909.9549
2014-07-25 10:45:00,22.3,22.3,22.27,22.28,132335.47160845806,8.5269,8.5269,8.5154,8.5192,132335.4716
2014-07-25 10:50:00,22.28,22.28,22.27,22.27,302922.3093371347,8.5192,8.5192,8.5154,8.5154,302922.3093
2014-07-25 10:55:00,22.27,22.28,22.27,22.27,298883.3452126396,8.5154,8.5192,8.5154,8.5154,298883.3452
2014-07-25 11:00:00,22.27,22.28,22.26,22.27,362556.4267046804,8.5154,8.5192,8.5116,8.5154,362556.4267
2014-07-25 11:05:00,22.27,22.28,22.27,22.28,210263.72059871705,8.5154,8.5192,8.5154,8.5192,210263.7206
2014-07-25 11:10:00,22.28,22.29,22.27,22.27,306961.27346162987,8.5192,8.5231,8.5154,8.5154,306961.2735
2014-07-25 11:15:00,22.27,22.28,22.26,22.27,239486.81397006416,8.5154,8.5192,8.5116,8.5154,239486.814
2014-07-25 11:20:00,22.27,22.27,22.23,22.25,379900.21382751246,8.5154,8.5154,8.5001,8.5078,379900.2138
2014-07-25 11:25:00,22.25,22.27,22.24,22.26,248039.914468995,8.5078,8.5154,8.5039,8.5116,248039.9145
2014-07-25 11:30:00,22.26,22.27,22.26,22.26,187693.0387265384,8.5116,8.5154,8.5116,8.5116,187693.0387
2014-07-25 11:35:00,22.26,22.27,22.25,22.26,181990.9717272512,8.5116,8.5154,8.5078,8.5116,181990.9717
2014-07-25 11:40:00,22.26,22.27,22.25,22.27,501069.1375623664,8.5116,8.5154,8.5078,8.5154,501069.1376
2014-07-25 11:45:00,22.27,22.27,22.26,22.27,76977.90449037777,8.5154,8.5154,8.5116,8.5154,76977.9045
2014-07-25 11:50:00,22.27,22.28,22.26,22.28,92421.00261344736,8.5154,8.5192,8.5116,8.5192,92421.0026
2014-07-25 11:55:00,22.28,22.28,22.24,22.26,364219.52957947255,8.5192,8.5192,8.5039,8.5116,364219.5296
2014-07-25 12:00:00,22.26,22.27,22.26,22.26,140650.98598241864,8.5116,8.5154,8.5116,8.5116,140650.986
2014-07-25 12:05:00,22.27,22.28,22.26,22.27,100974.10311237824,8.5154,8.5192,8.5116,8.5154,100974.1031
2014-07-25 12:10:00,22.27,22.28,22.26,22.27,112615.82323592305,8.5154,8.5192,8.5116,8.5154,112615.8232
2014-07-25 12:15:00,22.27,22.27,22.27,22.27,94321.6916132098,8.5154,8.5154,8.5154,8.5154,94321.6916
2014-07-25 12:20:00,22.27,22.27,22.26,22.26,552862.9128058922,8.5154,8.5154,8.5116,8.5116,552862.9128
2014-07-25 12:25:00,22.27,22.27,22.26,22.27,256355.4288429556,8.5154,8.5154,8.5116,8.5154,256355.4288
2014-07-25 12:30:00,22.26,22.27,22.26,22.27,152530.29223093373,8.5116,8.5154,8.5116,8.5154,152530.2922
2014-07-25 12:35:00,22.27,22.27,22.27,22.27,37538.60774530767,8.5154,8.5154,8.5154,8.5154,37538.6077
2014-07-25 12:40:00,22.27,22.27,22.27,22.27,40389.64124495129,8.5154,8.5154,8.5154,8.5154,40389.6412
2014-07-25 12:45:00,22.27,22.29,22.27,22.28,105963.41173675456,8.5154,8.5231,8.5154,8.5192,105963.4117
2014-07-25 12:50:00,22.28,22.28,22.27,22.27,299120.9313376099,8.5192,8.5192,8.5154,8.5154,299120.9313
2014-07-25 12:55:00,22.27,22.27,22.25,22.25,133523.40223330958,8.5154,8.5154,8.5078,8.5078,133523.4022
2014-07-25 13:00:00,22.25,22.26,22.25,22.25,143502.01948206226,8.5078,8.5116,8.5078,8.5078,143502.0195
2014-07-25 13:05:00,22.25,22.26,22.24,22.24,193157.5196008553,8.5078,8.5116,8.5039,8.5039,193157.5196
2014-07-25 13:10:00,22.24,22.25,22.24,22.24,133998.57448325018,8.5039,8.5078,8.5039,8.5039,133998.5745
2014-07-25 13:15:00,22.24,22.25,22.24,22.24,417438.8215728201,8.5039,8.5078,8.5039,8.5039,417438.8216
2014-07-25 13:20:00,22.24,22.24,22.22,22.23,221192.68234735093,8.5039,8.5039,8.4963,8.5001,221192.6823
2014-07-25 13:25:00,22.23,22.24,22.23,22.24,129959.61035875505,8.5001,8.5039,8.5001,8.5039,129959.6104
2014-07-25 13:30:00,22.24,22.24,22.22,22.22,355191.2568306011,8.5039,8.5039,8.4963,8.4963,355191.2568
2014-07-25 13:35:00,22.22,22.23,22.22,22.22,341886.4338322642,8.4963,8.5001,8.4963,8.4963,341886.4338
2014-07-25 13:40:00,22.22,22.22,22.21,22.22,75789.97386552625,8.4963,8.4963,8.4925,8.4963,75789.9739
2014-07-25 13:45:00,22.22,22.23,22.22,22.23,44428.60536944643,8.4963,8.5001,8.4963,8.5001,44428.6054
2014-07-25 13:50:00,22.22,22.23,22.21,22.22,78403.42124019958,8.4963,8.5001,8.4925,8.4963,78403.4212
2014-07-25 13:55:00,22.22,22.22,22.21,22.22,139938.22760750772,8.4963,8.4963,8.4925,8.4963,139938.2276
2014-07-25 14:00:00,22.22,22.22,22.19,22.19,341886.4338322642,8.4963,8.4963,8.4848,8.4848,341886.4338
2014-07-25 14:05:00,22.19,22.21,22.19,22.21,93846.51936326918,8.4848,8.4925,8.4848,8.4925,93846.5194
2014-07-25 14:10:00,22.21,22.21,22.19,22.2,194820.62247564743,8.4925,8.4925,8.4848,8.4886,194820.6225
2014-07-25 14:15:00,22.2,22.21,22.19,22.2,152292.7061059634,8.4886,8.4925,8.4848,8.4886,152292.7061
2014-07-25 14:20:00,22.19,22.2,22.19,22.19,37776.19387027797,8.4848,8.4886,8.4848,8.4848,37776.1939
2014-07-25 14:25:00,22.19,22.19,22.16,22.16,212401.9957234497,8.4848,8.4848,8.4733,8.4733,212401.9957
2014-07-25 14:30:00,22.16,22.17,22.16,22.17,268947.4934663816,8.4733,8.4772,8.4733,8.4772,268947.4935
2014-07-25 14:35:00,22.17,22.18,22.17,22.18,344975.0534568781,8.4772,8.481,8.4772,8.481,344975.0535
2014-07-25 14:40:00,22.18,22.19,22.18,22.18,224756.47422190543,8.481,8.4848,8.481,8.481,224756.4742
2014-07-25 14:45:00,22.19,22.19,22.18,22.18,108814.4452363982,8.4848,8.4848,8.481,8.481,108814.4452
2014-07-25 14:50:00,22.18,22.19,22.14,22.14,394392.9674507009,8.481,8.4848,8.4657,8.4657,394392.9675
2014-07-25 14:55:00,22.14,22.15,22.14,22.14,303872.6538370159,8.4657,8.4695,8.4657,8.4657,303872.6538
2014-07-25 15:00:00,22.14,22.15,22.13,22.13,330007.1275837491,8.4657,8.4695,8.4619,8.4619,330007.1276
2014-07-25 15:05:00,22.13,22.13,22.11,22.12,358992.634830126,8.4619,8.4619,8.4542,8.4581,358992.6348
2014-07-25 15:10:00,22.12,22.13,22.12,22.12,198384.414350202,8.4581,8.4619,8.4581,8.4581,198384.4144
2014-07-25 15:15:00,22.12,22.14,22.12,22.13,370634.3549536707,8.4581,8.4657,8.4581,8.4619,370634.355
2014-07-25 15:20:00,22.14,22.15,22.13,22.14,310762.6514611547,8.4657,8.4695,8.4619,8.4657,310762.6515
2014-07-25 15:25:00,22.14,22.16,22.13,22.15,549774.2931812783,8.4657,8.4733,8.4619,8.4695,549774.2932
2014-07-25 15:30:00,22.15,22.16,22.14,22.14,363744.357329532,8.4695,8.4733,8.4657,8.4657,363744.3573
2014-07-25 15:35:00,22.14,22.15,22.12,22.15,425516.7498218104,8.4657,8.4695,8.4581,8.4695,425516.7498
2014-07-25 15:40:00,22.15,22.19,22.14,22.17,720836.3031598955,8.4695,8.4848,8.4657,8.4772,720836.3032
2014-07-25 15:45:00,22.17,22.22,22.17,22.22,823235.9230220956,8.4772,8.4963,8.4772,8.4963,823235.923
2014-07-25 15:50:00,22.22,22.22,22.2,22.2,760988.3582798765,8.4963,8.4963,8.4886,8.4886,760988.3583
2014-07-25 15:55:00,22.21,22.21,22.19,22.2,1411736.7545735328,8.4925,8.4925,8.4848,8.4886,1411736.7546
2014-07-28 09:30:00,22.27,22.28,22.12,22.14,444286.05369446427,8.5154,8.5192,8.4581,8.4657,444286.0537
2014-07-28 09:35:00,22.14,22.14,22.04,22.06,307911.6179615111,8.4657,8.4657,8.4275,8.4351,307911.618
2014-07-28 09:40:00,22.06,22.09,22.04,22.07,725588.0256593016,8.4351,8.4466,8.4275,8.4389,725588.0257
2014-07-28 09:45:00,22.07,22.08,22.01,22.04,1122594.4404846758,8.4389,8.4428,8.416,8.4275,1122594.4405
2014-07-28 09:50:00,22.04,22.06,22.02,22.04,237348.53884533144,8.4275,8.4351,8.4198,8.4275,237348.5388
2014-07-28 09:55:00,22.04,22.09,22.04,22.05,653124.2575433595,8.4275,8.4466,8.4275,8.4313,653124.2575
2014-07-28 10:00:00,22.05,22.06,22.01,22.06,625564.2670468044,8.4313,8.4351,8.416,8.4351,625564.267
2014-07-28 10:05:00,22.06,22.06,22.02,22.02,556426.7046804467,8.4351,8.4351,8.4198,8.4198,556426.7047
2014-07-28 10:10:00,22.02,22.06,22.02,22.06,242337.84746970772,8.4198,8.4351,8.4198,8.4351,242337.8475
2014-07-28 10:15:00,22.06,22.06,22.01,22.02,337372.2974578285,8.4351,8.4351,8.416,8.4198,337372.2975
2014-07-28 10:20:00,22.02,22.02,21.98,22.01,613447.374673319,8.4198,8.4198,8.4045,8.416,613447.3747
2014-07-28 10:25:00,22.01,22.02,21.98,21.99,296032.311712996,8.416,8.4198,8.4045,8.4083,296032.3117
2014-07-28 10:30:00,21.99,22.06,21.98,22.03,446899.5010691376,8.4083,8.4351,8.4045,8.4236,446899.5011
2014-07-28 10:35:00,22.03,22.06,22.02,22.05,107626.51461154668,8.4236,8.4351,8.4198,8.4313,107626.5146
2014-07-28 10:40:00,22.05,22.06,22.04,22.05,173913.04347826086,8.4313,8.4351,8.4275,8.4313,173913.0435
2014-07-28 10:45:00,22.05,22.07,22.04,22.04,199097.17272511285,8.4313,8.4389,8.4275,8.4275,199097.1727
2014-07-28 10:50:00,22.04,22.07,22.04,22.04,119743.40698503208,8.4275,8.4389,8.4275,8.4275,119743.407
2014-07-28 10:55:00,22.04,22.05,22.0,22.01,474459.4915656926,8.4275,8.4313,8.4122,8.416,474459.4916
2014-07-28 11:00:00,22.02,22.03,22.0,22.01,153243.05060584462,8.4198,8.4236,8.4122,8.416,153243.0506
2014-07-28 11:05:00,22.01,22.03,22.0,22.01,93371.34711332858,8.416,8.4236,8.4122,8.416,93371.3471
2014-07-28 11:10:00,22.01,22.06,22.01,22.05,86956.52173913043,8.416,8.4351,8.416,8.4313,86956.5217
2014-07-28 11:15:00,22.05,22.05,22.02,22.04,73889.28486576384,8.4313,8.4313,8.4198,8.4275,73889.2849
2014-07-28 11:20:00,22.04,22.05,22.01,22.02,249227.84509384647,8.4275,8.4313,8.416,8.4198,249227.8451
2014-07-28 11:25:00,22.02,22.03,22.0,22.03,236398.19434545023,8.4198,8.4236,8.4122,8.4236,236398.1943
2014-07-28 11:30:00,22.03,22.06,22.03,22.06,281539.5580898076,8.4236,8.4351,8.4236,8.4351,281539.5581
2014-07-28 11:35:00,22.06,22.09,22.05,22.09,520788.7859349014,8.4351,8.4466,8.4313,8.4466,520788.7859
2014-07-28 11:40:00,22.09,22.1,22.06,22.1,84105.48823948682,8.4466,8.4504,8.4351,8.4504,84105.4882
2014-07-28 11:45:00,22.09,22.11,22.09,22.11,164409.59847944882,8.4466,8.4542,8.4466,8.4542,164409.5985
2014-07-28 11:50:00,22.11,22.13,22.11,22.11,191732.0028510335,8.4542,8.4619,8.4542,8.4542,191732.0029
2014-07-28 11:55:00,22.11,22.11,22.08,22.08,284628.1777144215,8.4542,8.4542,8.4428,8.4428,284628.1777
2014-07-28 12:00:00,22.08,22.11,22.08,22.1,161320.9788548349,8.4428,8.4542,8.4428,8.4504,161320.9789
2014-07-28 12:05:00,22.1,22.11,22.1,22.11,59158.94511760513,8.4504,8.4542,8.4504,8.4542,59158.9451
2014-07-28 12:10:00,22.11,22.12,22.1,22.1,152055.11998099313,8.4542,8.4581,8.4504,8.4504,152055.12
2014-07-28 12:15:00,22.1,22.11,22.09,22.1,18294.13162271324,8.4504,8.4542,8.4466,8.4504,18294.1316
2014-07-28 12:20:00,22.09,22.1,22.09,22.1,99548.58636255642,8.4466,8.4504,8.4466,8.4504,99548.5864
2014-07-28 12:25:00,22.1,22.1,22.09,22.1,125683.06010928962,8.4504,8.4504,8.4466,8.4504,125683.0601
2014-07-28 12:30:00,22.1,22.13,22.1,22.11,371109.5272036113,8.4504,8.4619,8.4504,8.4542,371109.5272
2014-07-28 12:35:00,22.11,22.16,22.11,22.15,737229.7457828464,8.4542,8.4733,8.4542,8.4695,737229.7458
2014-07-28 12:40:00,22.15,22.18,22.15,22.17,169874.07935376573,8.4695,8.481,8.4695,8.4772,169874.0794
2014-07-28 12:45:00,22.17,22.2,22.17,22.19,107388.9284865764,8.4772,8.4886,8.4772,8.4848,107388.9285
2014-07-28 12:50:00,22.19,22.19,22.18,22.18,93371.34711332858,8.4848,8.4848,8.481,8.481,93371.3471
2014-07-28 12:55:00,22.18,22.2,22.18,22.19,157757.18698028036,8.481,8.4886,8.481,8.4848,157757.187
2014-07-28 13:00:00,22.19,22.21,22.19,22.2,139225.4692325968,8.4848,8.4925,8.4848,8.4886,139225.4692
2014-07-28 13:05:00,22.21,22.22,22.2,22.22,70325.49299120932,8.4925,8.4963,8.4886,8.4963,70325.493
2014-07-28 13:10:00,22.22,22.24,22.22,22.24,173200.28510334998,8.4963,8.5039,8.4963,8.5039,173200.2851
2014-07-28 13:15:00,22.24,22.25,22.23,22.24,169636.49322879544,8.5039,8.5078,8.5001,8.5039,169636.4932
2014-07-28 13:20:00,22.24,22.27,22.24,22.27,192207.1751009741,8.5039,8.5154,8.5039,8.5154,192207.1751
2014-07-28 13:25:00,22.27,22.3,22.27,22.3,414587.7880731765,8.5154,8.5269,8.5154,8.5269,414587.7881
2014-07-28 13:30:00,22.3,22.33,22.29,22.32,299358.5174625802,8.5269,8.5384,8.5231,8.5345,299358.5175
2014-07-28 13:35:00,22.32,22.33,22.31,22.32,199097.17272511285,8.5345,8.5384,8.5307,8.5345,199097.1727
2014-07-28 13:40:00,22.32,22.34,22.31,22.33,245901.6393442623,8.5345,8.5422,8.5307,8.5384,245901.6393
2014-07-28 13:45:00,22.34,22.35,22.32,22.34,295081.9672131148,8.5422,8.546,8.5345,8.5422,295081.9672
2014-07-28 13:50:00,22.33,22.33,22.32,22.32,238774.05559515324,8.5384,8.5384,8.5345,8.5345,238774.0556
2014-07-28 13:55:00,22.32,22.34,22.32,22.33,149204.08648134948,8.5345,8.5422,8.5345,8.5384,149204.0865
2014-07-28 14:00:00,22.33,22.33,22.31,22.32,197909.24210026136,8.5384,8.5384,8.5307,8.5345,197909.2421
2014-07-28 14:05:00,22.32,22.33,22.3,22.31,226419.57709669755,8.5345,8.5384,8.5269,8.5307,226419.5771
2014-07-28 14:10:00,22.32,22.32,22.29,22.29,458066.04894274176,8.5345,8.5345,8.5231,8.5231,458066.0489
2014-07-28 14:15:00,22.29,22.3,22.26,22.26,110239.96198622,8.5231,8.5269,8.5116,8.5116,110239.962
2014-07-28 14:20:00,22.26,22.27,22.25,22.25,84343.07436445712,8.5116,8.5154,8.5078,8.5078,84343.0744
2014-07-28 14:25:00,22.25,22.26,22.24,22.24,449037.7761938703,8.5078,8.5116,8.5039,8.5039,449037.7762
2014-07-28 14:30:00,22.25,22.26,22.24,22.25,123544.7849845569,8.5078,8.5116,8.5039,8.5078,123544.785
2014-07-28 14:35:00,22.24,22.26,22.24,22.24,61534.80636730815,8.5039,8.5116,8.5039,8.5039,61534.8064
2014-07-28 14:40:00,22.24,22.24,22.22,22.23,84343.07436445712,8.5039,8.5039,8.4963,8.5001,84343.0744
2014-07-28 14:45:00,22.23,22.25,22.23,22.24,63197.90924210026,8.5001,8.5078,8.5001,8.5039,63197.9092
2014-07-28 14:50:00,22.24,22.27,22.24,22.25,301734.3787122832,8.5039,8.5154,8.5039,8.5078,301734.3787
2014-07-28 14:55:00,22.25,22.27,22.25,22.27,142551.67498218105,8.5078,8.5154,8.5078,8.5154,142551.675
2014-07-28 15:00:00,22.27,22.29,22.27,22.28,217153.7182228558,8.5154,8.5231,8.5154,8.5192,217153.7182
2014-07-28 15:05:00,22.28,22.3,22.28,22.29,150392.017106201,8.5192,8.5269,8.5192,8.5231,150392.0171
2014-07-28 15:10:00,22.29,22.29,22.26,22.28,250415.77571869805,8.5231,8.5231,8.5116,8.5192,250415.7757
2014-07-28 15:15:00,22.27,22.28,22.26,22.27,146115.46685673558,8.5154,8.5192,8.5116,8.5154,146115.4669
2014-07-28 15:20:00,22.27,22.29,22.27,22.28,95272.036113091,8.5154,8.5231,8.5154,8.5192,95272.0361
2014-07-28 15:25:00,22.28,22.28,22.26,22.26,128296.50748396294,8.5192,8.5192,8.5116,8.5116,128296.5075
2014-07-28 15:30:00,22.26,22.27,22.26,22.27,108101.6868614873,8.5116,8.5154,8.5116,8.5154,108101.6869
2014-07-28 15:35:00,22.27,22.27,22.26,22.27,258256.117842718,8.5154,8.5154,8.5116,8.5154,258256.1178
2014-07-28 15:40:00,22.26,22.28,22.26,22.28,124257.5433594678,8.5116,8.5192,8.5116,8.5192,124257.5434
2014-07-28 15:45:00,22.27,22.29,22.27,22.27,209075.78997386555,8.5154,8.5231,8.5154,8.5154,209075.79
2014-07-28 15:50:00,22.27,22.28,22.24,22.25,503207.4126870991,8.5154,8.5192,8.5039,8.5078,503207.4127
2014-07-28 15:55:00,22.25,22.28,22.24,22.28,1090995.4858636255,8.5078,8.5192,8.5039,8.5192,1090995.4859
2014-07-29 09:30:00,22.35,22.35,22.23,22.24,474934.6638156332,8.546,8.546,8.5001,8.5039,474934.6638
2014-07-29 09:35:00,22.24,22.29,22.2,22.27,297457.82846281776,8.5039,8.5231,8.4886,8.5154,297457.8285
2014-07-29 09:40:00,22.27,22.31,22.26,22.3,235447.84984556903,8.5154,8.5307,8.5116,8.5269,235447.8498
2014-07-29 09:45:00,22.3,22.33,22.26,22.3,409836.0655737705,8.5269,8.5384,8.5116,8.5269,409836.0656
2014-07-29 09:50:00,22.3,22.32,22.29,22.3,109764.7897362794,8.5269,8.5345,8.5231,8.5269,109764.7897
2014-07-29 09:55:00,22.31,22.31,22.29,22.3,133523.40223330958,8.5307,8.5307,8.5231,8.5269,133523.4022
2014-07-29 10:00:00,22.3,22.32,22.29,22.3,157282.01473033975,8.5269,8.5345,8.5231,8.5269,157282.0147
2014-07-29 10:05:00,22.3,22.32,22.29,22.32,241387.50296982657,8.5269,8.5345,8.5231,8.5345,241387.503
2014-07-29 10:10:00,22.31,22.35,22.31,22.34,183654.07460204329,8.5307,8.546,8.5307,8.5422,183654.0746
2014-07-29 10:15:00,22.35,22.35,22.31,22.34,208363.03159895464,8.546,8.546,8.5307,8.5422,208363.0316
2014-07-29 10:20:00,22.34,22.34,22.32,22.32,72463.76811594203,8.5422,8.5422,8.5345,8.5345,72463.7681
2014-07-29 10:25:00,22.32,22.33,22.29,22.29,191256.8306010929,8.5345,8.5384,8.5231,8.5231,191256.8306
2014-07-29 10:30:00,22.29,22.31,22.29,22.29,157994.77310525067,8.5231,8.5307,8.5231,8.5231,157994.7731
2014-07-29 10:35:00,22.29,22.33,22.29,22.31,287954.3834640057,8.5231,8.5384,8.5231,8.5307,287954.3835
2014-07-29 10:40:00,22.31,22.35,22.3,22.34,184842.00522689475,8.5307,8.546,8.5269,8.5422,184842.0052
2014-07-29 10:45:00,22.34,22.36,22.33,22.36,262295.08196721313,8.5422,8.5498,8.5384,8.5498,262295.082
2014-07-29 10:50:00,22.36,22.36,22.32,22.32,283202.6609645997,8.5498,8.5498,8.5345,8.5345,283202.661
2014-07-29 10:55:00,22.32,22.34,22.32,22.33,271085.76859111426,8.5345,8.5422,8.5345,8.5384,271085.7686
2014-07-29 11:00:00,22.33,22.35,22.32,22.33,272986.4575908767,8.5384,8.546,8.5345,8.5384,272986.4576
2014-07-29 11:05:00,22.33,22.34,22.28,22.29,588263.2454264672,8.5384,8.5422,8.5192,8.5231,588263.2454
2014-07-29 11:10:00,22.29,22.32,22.28,22.31,311237.82371109526,8.5231,8.5345,8.5192,8.5307,311237.8237
2014-07-29 11:15:00,22.31,22.33,22.31,22.33,150867.1893561416,8.5307,8.5384,8.5307,8.5384,150867.1894
2014-07-29 11:20:00,22.32,22.35,22.32,22.35,291993.3475885008,8.5345,8.546,8.5345,8.546,291993.3476
2014-07-29 11:25:00,22.35,22.35,22.32,22.32,223568.543597054,8.546,8.546,8.5345,8.5345,223568.5436
2014-07-29 11:30:00,22.32,22.32,22.29,22.29,335471.60845806607,8.5345,8.5345,8.5231,8.5231,335471.6085
2014-07-29 11:35:00,22.29,22.31,22.28,22.29,837015.918270373,8.5231,8.5307,8.5192,8.5231,837015.9183
2014-07-29 11:40:00,22.29,22.31,22.29,22.31,263483.0125920646,8.5231,8.5307,8.5231,8.5307,263483.0126
2014-07-29 11:45:00,22.31,22.31,22.3,22.31,208838.20384889524,8.5307,8.5307,8.5269,8.5307,208838.2038
2014-07-29 11:50:00,22.32,22.32,22.31,22.32,135186.5051081017,8.5345,8.5345,8.5307,8.5345,135186.5051
2014-07-29 11:55:00,22.32,22.35,22.31,22.34,298645.7590876693,8.5345,8.546,8.5307,8.5422,298645.7591
2014-07-29 12:00:00,22.34,22.34,22.31,22.31,198384.414350202,8.5422,8.5422,8.5307,8.5307,198384.4144
2014-07-29 12:05:00,22.32,22.32,22.3,22.31,339035.4003326206,8.5345,8.5345,8.5269,8.5307,339035.4003
2014-07-29 12:10:00,22.31,22.31,22.3,22.31,499406.0346875743,8.5307,8.5307,8.5269,8.5307,499406.0347
2014-07-29 12:15:00,22.31,22.32,22.3,22.31,205511.998099311,8.5307,8.5345,8.5269,8.5307,205511.9981
2014-07-29 12:20:00,22.31,22.32,22.31,22.31,548348.7764314564,8.5307,8.5345,8.5307,8.5307,548348.7764
2014-07-29 12:25:00,22.32,22.34,22.31,22.33,170586.83772867665,8.5345,8.5422,8.5307,8.5384,170586.8377
2014-07-29 12:30:00,22.33,22.34,22.32,22.33,135661.6773580423,8.5384,8.5422,8.5345,8.5384,135661.6774
2014-07-29 12:35:00,22.33,22.35,22.32,22.34,198146.82822523164,8.5384,8.546,8.5345,8.5422,198146.8282
2014-07-29 12:40:00,22.34,22.35,22.34,22.35,147065.8113566168,8.5422,8.546,8.5422,8.546,147065.8114
2014-07-29 12:45:00,22.35,22.36,22.35,22.36,234735.0914706581,8.546,8.5498,8.546,8.5498,234735.0915
2014-07-29 12:50:00,22.36,22.37,22.35,22.36,206699.9287241625,8.5498,8.5536,8.546,8.5498,206699.9287
2014-07-29 12:55:00,22.36,22.36,22.35,22.35,136374.4357329532,8.5498,8.5498,8.546,8.546,136374.4357
2014-07-29 13:00:00,22.35,22.35,22.33,22.33,194107.8641007365,8.546,8.546,8.5384,8.5384,194107.8641
2014-07-29 13:05:00,22.34,22.34,22.32,22.34,178427.1798526966,8.5422,8.5422,8.5345,8.5422,178427.1799
2014-07-29 13:10:00,22.34,22.34,22.33,22.33,207412.68709907343,8.5422,8.5422,8.5384,8.5384,207412.6871
2014-07-29 13:15:00,22.33,22.36,22.33,22.36,287241.6250890948,8.5384,8.5498,8.5384,8.5498,287241.6251
2014-07-29 13:20:00,22.36,22.37,22.35,22.37,180090.28272748872,8.5498,8.5536,8.546,8.5536,180090.2827
2014-07-29 13:25:00,22.37,22.37,22.36,22.36,180803.0411023996,8.5536,8.5536,8.5498,8.5498,180803.0411
2014-07-29 13:30:00,22.37,22.37,22.35,22.35,170586.83772867665,8.5536,8.5536,8.546,8.546,170586.8377
2014-07-29 13:35:00,22.35,22.35,22.35,22.35,179377.5243525778,8.546,8.546,8.546,8.546,179377.5244
2014-07-29 13:40:00,22.35,22.35,22.35,22.35,161083.39272986457,8.546,8.546,8.546,8.546,161083.3927
2014-07-29 13:45:00,22.35,22.37,22.35,22.37,220004.7517224994,8.546,8.5536,8.546,8.5536,220004.7517
2014-07-29 13:50:00,22.37,22.38,22.36,22.38,220955.0962223806,8.5536,8.5575,8.5498,8.5575,220955.0962
2014-07-29 13:55:00,22.38,22.39,22.38,22.38,215490.61534806367,8.5575,8.5613,8.5575,8.5575,215490.6153
2014-07-29 14:00:00,22.38,22.42,22.38,22.42,483250.1781895937,8.5575,8.5728,8.5575,8.5728,483250.1782
2014-07-29 14:05:00,22.41,22.45,22.41,22.45,511760.51318603,8.5689,8.5842,8.5689,8.5842,511760.5132
2014-07-29 14:10:00,22.45,22.46,22.45,22.46,258968.8762176289,8.5842,8.5881,8.5842,8.5881,258968.8762
2014-07-29 14:15:00,22.46,22.47,22.43,22.43,354003.3262057496,8.5881,8.5919,8.5766,8.5766,354003.3262
2014-07-29 14:20:00,22.43,22.44,22.39,22.39,235923.02209550963,8.5766,8.5804,8.5613,8.5613,235923.0221
2014-07-29 14:25:00,22.39,22.39,22.35,22.39,305773.3428367783,8.5613,8.5613,8.546,8.5613,305773.3428
2014-07-29 14:30:00,22.39,22.4,22.38,22.39,280826.79971489665,8.5613,8.5651,8.5575,8.5613,280826.7997
2014-07-29 14:35:00,22.39,22.4,22.39,22.39,266809.21834164887,8.5613,8.5651,8.5613,8.5613,266809.2183
2014-07-29 14:40:00,22.39,22.42,22.39,22.4,397956.7593252554,8.5613,8.5728,8.5613,8.5651,397956.7593
2014-07-29 14:45:00,22.4,22.43,22.4,22.42,424566.4053219292,8.5651,8.5766,8.5651,8.5728,424566.4053
2014-07-29 14:50:00,22.42,22.42,22.41,22.42,302922.3093371347,8.5728,8.5728,8.5689,8.5728,302922.3093
2014-07-29 14:55:00,22.43,22.43,22.41,22.41,236635.7804704205,8.5766,8.5766,8.5689,8.5689,236635.7805
2014-07-29 15:00:00,22.41,22.42,22.39,22.4,600855.3100498931,8.5689,8.5728,8.5613,8.5651,600855.31
2014-07-29 15:05:00,22.41,22.43,22.4,22.41,378237.1109527204,8.5689,8.5766,8.5651,8.5689,378237.111
2014-07-29 15:10:00,22.41,22.43,22.41,22.43,401520.55119980994,8.5689,8.5766,8.5689,8.5766,401520.5512
2014-07-29 15:15:00,22.43,22.44,22.42,22.43,491328.106438584,8.5766,8.5804,8.5728,8.5766,491328.1064
2014-07-29 15:20:00,22.43,22.44,22.42,22.42,506533.6184366833,8.5766,8.5804,8.5728,8.5728,506533.6184
2014-07-29 15:25:00,22.41,22.44,22.41,22.41,717985.2696602519,8.5689,8.5804,8.5689,8.5689,717985.2697
2014-07-29 15:30:00,22.41,22.43,22.4,22.41,1047992.3972440008,8.5689,8.5766,8.5651,8.5689,1047992.3972
2014-07-29 15:35:00,22.41,22.43,22.4,22.4,544072.2261819909,8.5689,8.5766,8.5651,8.5651,544072.2262
2014-07-29 15:40:00,22.4,22.4,22.38,22.38,685673.5566642908,8.5651,8.5651,8.5575,8.5575,685673.5567
2014-07-29 15:45:00,22.38,22.42,22.37,22.4,734853.8845331433,8.5575,8.5728,8.5536,8.5651,734853.8845
2014-07-29 15:50:00,22.4,22.43,22.4,22.41,928248.9902589688,8.5651,8.5766,8.5651,8.5689,928248.9903
2014-07-29 15:55:00,22.4,22.42,22.39,22.4,1269185.0795913518,8.5651,8.5728,8.5613,8.5651,1269185.0796
2014-07-30 09:30:00,22.43,22.51,22.4,22.45,422428.1301971965,8.5766,8.6072,8.5651,8.5842,422428.1302
2014-07-30 09:35:00,22.45,22.51,22.45,22.48,300784.034212402,8.5842,8.6072,8.5842,8.5957,300784.0342
2014-07-30 09:40:00,22.49,22.51,22.47,22.49,198859.58660014256,8.5995,8.6072,8.5919,8.5995,198859.5866
2014-07-30 09:45:00,22.49,22.51,22.46,22.5,259681.6345925398,8.5995,8.6072,8.5881,8.6034,259681.6346
2014-07-30 09:50:00,22.5,22.55,22.49,22.53,378712.28320266097,8.6034,8.6225,8.5995,8.6148,378712.2832
2014-07-30 09:55:00,22.53,22.54,22.45,22.47,496079.82893799,8.6148,8.6186,8.5842,8.5919,496079.8289
2014-07-30 10:00:00,22.47,22.53,22.44,22.46,287716.79733903543,8.5919,8.6148,8.5804,8.5881,287716.7973
2014-07-30 10:05:00,22.46,22.46,22.44,22.45,187693.0387265384,8.5881,8.5881,8.5804,8.5842,187693.0387
2014-07-30 10:10:00,22.45,22.46,22.42,22.43,72938.94036588263,8.5842,8.5881,8.5728,8.5766,72938.9404
2014-07-30 10:15:00,22.43,22.43,22.4,22.41,257780.9455927774,8.5766,8.5766,8.5651,8.5689,257780.9456
2014-07-30 10:20:00,22.41,22.42,22.4,22.41,197671.65597529104,8.5689,8.5728,8.5651,8.5689,197671.656
2014-07-30 10:25:00,22.41,22.42,22.36,22.37,208838.20384889524,8.5689,8.5728,8.5498,8.5536,208838.2038
2014-07-30 10:30:00,22.37,22.39,22.34,22.37,168210.97647897364,8.5536,8.5613,8.5422,8.5536,168210.9765
2014-07-30 10:35:00,22.37,22.38,22.35,22.35,201710.62009978617,8.5536,8.5575,8.546,8.546,201710.6201
2014-07-30 10:40:00,22.35,22.39,22.33,22.34,341886.4338322642,8.546,8.5613,8.5384,8.5422,341886.4338
2014-07-30 10:45:00,22.34,22.34,22.28,22.28,369208.8382038489,8.5422,8.5422,8.5192,8.5192,369208.8382
2014-07-30 10:50:00,22.28,22.31,22.27,22.3,269660.2518412925,8.5192,8.5307,8.5154,8.5269,269660.2518
2014-07-30 10:55:00,22.3,22.3,22.27,22.27,168210.97647897364,8.5269,8.5269,8.5154,8.5154,168210.9765
2014-07-30 11:00:00,22.27,22.29,22.24,22.24,358755.0487051556,8.5154,8.5231,8.5039,8.5039,358755.0487
2014-07-30 11:05:00,22.24,22.26,22.21,22.26,690662.8652886671,8.5039,8.5116,8.4925,8.5116,690662.8653
2014-07-30 11:10:00,22.26,22.28,22.24,22.25,271798.5269660252,8.5116,8.5192,8.5039,8.5078,271798.527
2014-07-30 11:15:00,22.26,22.27,22.24,22.25,238536.46947018296,8.5116,8.5154,8.5039,8.5078,238536.4695
2014-07-30 11:20:00,22.26,22.28,22.25,22.28,244000.9503444999,8.5116,8.5192,8.5078,8.5192,244000.9503
2014-07-30 11:25:00,22.27,22.28,22.27,22.27,169398.90710382513,8.5154,8.5192,8.5154,8.5154,169398.9071
2014-07-30 11:30:00,22.27,22.28,22.26,22.27,165122.3568543597,8.5154,8.5192,8.5116,8.5154,165122.3569
2014-07-30 11:35:00,22.26,22.27,22.24,22.24,136136.8496079829,8.5116,8.5154,8.5039,8.5039,136136.8496
2014-07-30 11:40:00,22.25,22.26,22.24,22.25,169636.49322879544,8.5078,8.5116,8.5039,8.5078,169636.4932
2014-07-30 11:45:00,22.25,22.25,22.23,22.23,209313.37609883584,8.5078,8.5078,8.5001,8.5001,209313.3761
2014-07-30 11:50:00,22.24,22.24,22.23,22.24,161796.1511047755,8.5039,8.5039,8.5001,8.5039,161796.1511
2014-07-30 11:55:00,22.24,22.24,22.22,22.23,311950.5820860062,8.5039,8.5039,8.4963,8.5001,311950.5821
2014-07-30 12:00:00,22.22,22.26,22.22,22.26,93608.93323829888,8.4963,8.5116,8.4963,8.5116,93608.9332
2014-07-30 12:05:00,22.26,22.26,22.24,22.25,84105.48823948682,8.5116,8.5116,8.5039,8.5078,84105.4882
2014-07-30 12:10:00,22.25,22.3,22.24,22.29,137087.1941078641,8.5078,8.5269,8.5039,8.5231,137087.1941
2014-07-30 12:15:00,22.29,22.3,22.29,22.3,85531.00498930863,8.5231,8.5269,8.5231,8.5269,85531.005
2014-07-30 12:20:00,22.29,22.32,22.29,22.32,141363.74435732953,8.5231,8.5345,8.5231,8.5345,141363.7444
2014-07-30 12:25:00,22.32,22.32,22.29,22.29,64861.01211689237,8.5345,8.5345,8.5231,8.5231,64861.0121
2014-07-30 12:30:00,22.29,22.31,22.29,22.3,66761.70111665479,8.5231,8.5307,8.5231,8.5269,66761.7011
2014-07-30 12:35:00,22.3,22.32,22.3,22.3,118080.30411023996,8.5269,8.5345,8.5269,8.5269,118080.3041
2014-07-30 12:40:00,22.3,22.32,22.3,22.32,58921.35899263483,8.5269,8.5345,8.5269,8.5345,58921.359
2014-07-30 12:45:00,22.32,22.32,22.31,22.32,35637.91874554526,8.5345,8.5345,8.5307,8.5345,35637.9187
2014-07-30 12:50:00,22.31,22.31,22.3,22.3,67236.87336659539,8.5307,8.5307,8.5269,8.5269,67236.8734
2014-07-30 12:55:00,22.3,22.31,22.29,22.29,38013.77999524828,8.5269,8.5307,8.5231,8.5231,38013.78
2014-07-30 13:00:00,22.29,22.3,22.27,22.28,76740.31836540747,8.5231,8.5269,8.5154,8.5192,76740.3184
2014-07-30 13:05:00,22.28,22.29,22.27,22.28,86006.17723924923,8.5192,8.5231,8.5154,8.5192,86006.1772
2014-07-30 13:10:00,22.28,22.3,22.28,22.29,67712.045616536,8.5192,8.5269,8.5192,8.5231,67712.0456
2014-07-30 13:15:00,22.3,22.3,22.28,22.29,111427.89261107153,8.5269,8.5269,8.5192,8.5231,111427.8926
2014-07-30 13:20:00,22.29,22.3,22.27,22.28,99548.58636255642,8.5231,8.5269,8.5154,8.5192,99548.5864
2014-07-30 13:25:00,22.27,22.29,22.26,22.29,78641.00736516988,8.5154,8.5231,8.5116,8.5231,78641.0074
2014-07-30 13:30:00,22.29,22.31,22.27,22.31,119268.23473509148,8.5231,8.5307,8.5154,8.5307,119268.2347
2014-07-30 13:35:00,22.31,22.31,22.27,22.27,114041.33998574484,8.5307,8.5307,8.5154,8.5154,114041.34
2014-07-30 13:40:00,22.28,22.3,22.28,22.29,127346.16298408172,8.5192,8.5269,8.5192,8.5231,127346.163
2014-07-30 13:45:00,22.29,22.29,22.27,22.28,51793.77524352578,8.5231,8.5231,8.5154,8.5192,51793.7752
2014-07-30 13:50:00,22.28,22.28,22.25,22.25,205987.1703492516,8.5192,8.5192,8.5078,8.5078,205987.1703
2014-07-30 13:55:00,22.25,22.27,22.22,22.27,294606.7949631741,8.5078,8.5154,8.4963,8.5154,294606.795
2014-07-30 14:00:00,22.26,22.34,22.24,22.27,641482.5374198147,8.5116,8.5422,8.5039,8.5154,641482.5374
2014-07-30 14:05:00,22.27,22.31,22.26,22.29,349964.3620812545,8.5154,8.5307,8.5116,8.5231,349964.3621
2014-07-30 14:10:00,22.29,22.35,22.29,22.34,252316.46471846043,8.5231,8.546,8.5231,8.5422,252316.4647
2014-07-30 14:15:00,22.34,22.37,22.34,22.35,239486.81397006416,8.5422,8.5536,8.5422,8.546,239486.814
2014-07-30 14:20:00,22.35,22.38,22.35,22.37,283677.83321454027,8.546,8.5575,8.546,8.5536,283677.8332
2014-07-30 14:25:00,22.37,22.38,22.36,22.38,181278.21335234024,8.5536,8.5575,8.5498,8.5575,181278.2134
2014-07-30 14:30:00,22.38,22.38,22.36,22.38,214540.27084818247,8.5575,8.5575,8.5498,8.5575,214540.2708
2014-07-30 14:35:00,22.38,22.38,22.35,22.36,178427.1798526966,8.5575,8.5575,8.546,8.5498,178427.1799
2014-07-30 14:40:00,22.37,22.38,22.36,22.38,102637.20598717035,8.5536,8.5575,8.5498,8.5575,102637.206
2014-07-30 14:45:00,22.37,22.37,22.33,22.34,217628.8904727964,8.5536,8.5536,8.5384,8.5422,217628.8905
2014-07-30 14:50:00,22.34,22.35,22.33,22.35,132097.88548348777,8.5422,8.546,8.5384,8.546,132097.8855
2014-07-30 14:55:00,22.35,22.36,22.33,22.35,109289.6174863388,8.546,8.5498,8.5384,8.546,109289.6175
2014-07-30 15:00:00,22.35,22.36,22.32,22.33,134473.74673319078,8.546,8.5498,8.5345,8.5384,134473.7467
2014-07-30 15:05:00,22.33,22.35,22.32,22.35,74126.87099073414,8.5384,8.546,8.5345,8.546,74126.871
2014-07-30 15:10:00,22.35,22.35,22.32,22.32,112140.6509859824,8.546,8.546,8.5345,8.5345,112140.651
2014-07-30 15:15:00,22.32,22.37,22.32,22.37,162271.3233547161,8.5345,8.5536,8.5345,8.5536,162271.3234
2014-07-30 15:20:00,22.37,22.37,22.35,22.36,84343.07436445712,8.5536,8.5536,8.546,8.5498,84343.0744
2014-07-30 15:25:00,22.36,22.38,22.35,22.37,358042.2903302447,8.5498,8.5575,8.546,8.5536,358042.2903
2014-07-30 15:30:00,22.37,22.41,22.37,22.4,293418.86433832266,8.5536,8.5689,8.5536,8.5651,293418.8643
2014-07-30 15:35:00,22.4,22.43,22.4,22.42,354003.3262057496,8.5651,8.5766,8.5651,8.5728,354003.3262
2014-07-30 15:40:00,22.42,22.44,22.42,22.43,273224.043715847,8.5728,8.5804,8.5728,8.5766,273224.0437
2014-07-30 15:45:00,22.43,22.45,22.4,22.44,622713.2335471609,8.5766,8.5842,8.5651,8.5804,622713.2335
2014-07-30 15:50:00,22.44,22.45,22.43,22.44,674744.594915657,8.5804,8.5842,8.5766,8.5804,674744.5949
2014-07-30 15:55:00,22.44,22.44,22.4,22.4,1434069.8503207413,8.5804,8.5804,8.5651,8.5651,1434069.8503
2014-07-31 09:30:00,22.28,22.3,22.22,22.27,816821.0976478974,8.5192,8.5269,8.4963,8.5154,816821.0976
2014-07-31 09:35:00,22.28,22.33,22.25,22.32,297695.4145877881,8.5192,8.5384,8.5078,8.5345,297695.4146
2014-07-31 09:40:00,22.32,22.33,22.3,22.31,353290.56783083867,8.5345,8.5384,8.5269,8.5307,353290.5678
2014-07-31 09:45:00,22.31,22.31,22.28,22.3,515799.4773105251,8.5307,8.5307,8.5192,8.5269,515799.4773
2014-07-31 09:50:00,22.3,22.32,22.29,22.29,381563.3167023046,8.5269,8.5345,8.5231,8.5231,381563.3167
2014-07-31 09:55:00,22.29,22.29,22.26,22.27,331195.0582086006,8.5231,8.5231,8.5116,8.5154,331195.0582
2014-07-31 10:00:00,22.27,22.29,22.25,22.29,608458.0660489427,8.5154,8.5231,8.5078,8.5231,608458.066
2014-07-31 10:05:00,22.29,22.29,22.27,22.27,240199.57234497505,8.5231,8.5231,8.5154,8.5154,240199.5723
2014-07-31 10:10:00,22.28,22.31,22.27,22.3,269185.07959135185,8.5192,8.5307,8.5154,8.5269,269185.0796
2014-07-31 10:15:00,22.29,22.31,22.29,22.29,223806.12972202423,8.5231,8.5307,8.5231,8.5231,223806.1297
2014-07-31 10:20:00,22.29,22.3,22.27,22.29,387265.3837015918,8.5231,8.5269,8.5154,8.5231,387265.3837
2014-07-31 10:25:00,22.29,22.3,22.24,22.26,334521.26395818486,8.5231,8.5269,8.5039,8.5116,334521.264
2014-07-31 10:30:00,22.26,22.26,22.22,22.22,584224.281301972,8.5116,8.5116,8.4963,8.4963,584224.2813
2014-07-31 10:35:00,22.22,22.27,22.22,22.26,259919.2207175101,8.4963,8.5154,8.4963,8.5116,259919.2207
2014-07-31 10:40:00,22.25,22.29,22.25,22.29,802803.5162746495,8.5078,8.5231,8.5078,8.5231,802803.5163
2014-07-31 10:45:00,22.29,22.3,22.27,22.3,286766.4528391542,8.5231,8.5269,8.5154,8.5269,286766.4528
2014-07-31 10:50:00,22.3,22.3,22.26,22.27,266096.45996673795,8.5269,8.5269,8.5116,8.5154,266096.46
2014-07-31 10:55:00,22.27,22.29,22.26,22.27,589688.7621762889,8.5154,8.5231,8.5116,8.5154,589688.7622
2014-07-31 11:00:00,22.27,22.3,22.27,22.29,338797.81420765026,8.5154,8.5269,8.5154,8.5231,338797.8142
2014-07-31 11:05:00,22.29,22.31,22.27,22.28,212401.9957234497,8.5231,8.5307,8.5154,8.5192,212401.9957
2014-07-31 11:10:00,22.28,22.28,22.26,22.27,114278.92611071514,8.5192,8.5192,8.5116,8.5154,114278.9261
2014-07-31 11:15:00,22.26,22.27,22.25,22.27,404133.99857448327,8.5116,8.5154,8.5078,8.5154,404133.9986
2014-07-31 11:20:00,22.27,22.28,22.26,22.27,157994.77310525067,8.5154,8.5192,8.5116,8.5154,157994.7731
2014-07-31 11:25:00,22.27,22.28,22.25,22.26,262295.08196721313,8.5154,8.5192,8.5078,8.5116,262295.082
2014-07-31 11:30:00,22.26,22.27,22.24,22.26,238298.88334521264,8.5116,8.5154,8.5039,8.5116,238298.8833
2014-07-31 11:35:00,22.27,22.28,22.25,22.28,161558.56497980517,8.5154,8.5192,8.5078,8.5192,161558.565
2014-07-31 11:40:00,22.28,22.29,22.26,22.26,128296.50748396294,8.5192,8.5231,8.5116,8.5116,128296.5075
2014-07-31 11:45:00,22.26,22.27,22.25,22.26,244476.1225944405,8.5116,8.5154,8.5078,8.5116,244476.1226
2014-07-31 11:50:00,22.26,22.27,22.23,22.25,488239.4868139701,8.5116,8.5154,8.5001,8.5078,488239.4868
2014-07-31 11:55:00,22.25,22.26,22.23,22.24,386790.2114516512,8.5078,8.5116,8.5001,8.5039,386790.2115
2014-07-31 12:00:00,22.24,22.26,22.24,22.26,316227.13233547163,8.5039,8.5116,8.5039,8.5116,316227.1323
2014-07-31 12:05:00,22.26,22.27,22.25,22.26,156806.84248039915,8.5116,8.5154,8.5078,8.5116,156806.8425
2014-07-31 12:10:00,22.26,22.26,22.24,22.25,379187.4554526016,8.5116,8.5116,8.5039,8.5078,379187.4555
2014-07-31 12:15:00,22.26,22.27,22.22,22.23,381800.90282727487,8.5116,8.5154,8.4963,8.5001,381800.9028
2014-07-31 12:20:00,22.23,22.24,22.22,22.23,331670.23045854125,8.5001,8.5039,8.4963,8.5001,331670.2305
2014-07-31 12:25:00,22.23,22.24,22.22,22.23,250653.3618436684,8.5001,8.5039,8.4963,8.5001,250653.3618
2014-07-31 12:30:00,22.23,22.24,22.22,22.23,153955.80898075554,8.5001,8.5039,8.4963,8.5001,153955.809
2014-07-31 12:35:00,22.24,22.24,22.22,22.24,201948.2062247565,8.5039,8.5039,8.4963,8.5039,201948.2062
2014-07-31 12:40:00,22.24,22.26,22.23,22.25,162033.73722974578,8.5039,8.5116,8.5001,8.5078,162033.7372
2014-07-31 12:45:00,22.25,22.26,22.24,22.25,194345.4502257068,8.5078,8.5116,8.5039,8.5078,194345.4502
2014-07-31 12:50:00,22.25,22.26,22.24,22.25,219054.4072226182,8.5078,8.5116,8.5039,8.5078,219054.4072
2014-07-31 12:55:00,22.25,22.25,22.24,22.24,128296.50748396294,8.5078,8.5078,8.5039,8.5039,128296.5075
2014-07-31 13:00:00,22.24,22.24,22.22,22.24,264670.9432169161,8.5039,8.5039,8.4963,8.5039,264670.9432
2014-07-31 13:05:00,22.24,22.24,22.22,22.24,258731.2900926586,8.5039,8.5039,8.4963,8.5039,258731.2901
2014-07-31 13:10:00,22.24,22.24,22.22,22.22,189356.14160133048,8.5039,8.5039,8.4963,8.4963,189356.1416
2014-07-31 13:15:00,22.22,22.23,22.21,22.22,159420.28985507248,8.4963,8.5001,8.4925,8.4963,159420.2899
2014-07-31 13:20:00,22.23,22.24,22.22,22.23,222380.6129722024,8.5001,8.5039,8.4963,8.5001,222380.613
2014-07-31 13:25:00,22.23,22.26,22.23,22.25,103587.55048705156,8.5001,8.5116,8.5001,8.5078,103587.5505
2014-07-31 13:30:00,22.26,22.28,22.25,22.28,121168.92373485387,8.5116,8.5192,8.5078,8.5192,121168.9237
2014-07-31 13:35:00,22.28,22.3,22.27,22.29,147778.56973152768,8.5192,8.5269,8.5154,8.5231,147778.5697
2014-07-31 13:40:00,22.29,22.29,22.24,22.25,199097.17272511285,8.5231,8.5231,8.5039,8.5078,199097.1727
2014-07-31 13:45:00,22.25,22.25,22.23,22.23,156806.84248039915,8.5078,8.5078,8.5001,8.5001,156806.8425
2014-07-31 13:50:00,22.23,22.24,22.22,22.24,297457.82846281776,8.5001,8.5039,8.4963,8.5039,297457.8285
2014-07-31 13:55:00,22.24,22.25,22.22,22.25,113090.99548586363,8.5039,8.5078,8.4963,8.5078,113090.9955
2014-07-31 14:00:00,22.25,22.25,22.22,22.23,191256.8306010929,8.5078,8.5078,8.4963,8.5001,191256.8306
2014-07-31 14:05:00,22.23,22.24,22.22,22.22,160845.8066048943,8.5001,8.5039,8.4963,8.4963,160845.8066
2014-07-31 14:10:00,22.22,22.23,22.19,22.19,244713.7087194108,8.4963,8.5001,8.4848,8.4848,244713.7087
2014-07-31 14:15:00,22.19,22.2,22.16,22.18,184604.4191019245,8.4848,8.4886,8.4733,8.481,184604.4191
2014-07-31 14:20:00,22.18,22.21,22.18,22.2,226181.99097172727,8.481,8.4925,8.481,8.4886,226181.991
2014-07-31 14:25:00,22.21,22.23,22.21,22.23,152767.87835590402,8.4925,8.5001,8.4925,8.5001,152767.8784
2014-07-31 14:30:00,22.23,22.26,22.23,22.26,310762.6514611547,8.5001,8.5116,8.5001,8.5116,310762.6515
2014-07-31 14:35:00,22.25,22.26,22.24,22.24,124495.1294844381,8.5078,8.5116,8.5039,8.5039,124495.1295
2014-07-31 14:40:00,22.24,22.24,22.21,22.22,187455.45260156807,8.5039,8.5039,8.4925,8.4963,187455.4526
2014-07-31 14:45:00,22.22,22.24,22.2,22.23,390116.4172012355,8.4963,8.5039,8.4886,8.5001,390116.4172
2014-07-31 14:50:00,22.23,22.24,22.22,22.23,239961.9862200048,8.5001,8.5039,8.4963,8.5001,239961.9862
2014-07-31 14:55:00,22.23,22.24,22.21,22.21,200047.51722499405,8.5001,8.5039,8.4925,8.4925,200047.5172
2014-07-31 15:00:00,22.21,22.24,22.21,22.22,140413.39985744833,8.4925,8.5039,8.4925,8.4963,140413.3999
2014-07-31 15:05:00,22.22,22.24,22.21,22.22,180327.868852459,8.4963,8.5039,8.4925,8.4963,180327.8689
2014-07-31 15:10:00,22.22,22.24,22.21,22.22,422903.3024471371,8.4963,8.5039,8.4925,8.4963,422903.3024
2014-07-31 15:15:00,22.22,22.23,22.22,22.22,282252.3164647185,8.4963,8.5001,8.4963,8.4963,282252.3165
2014-07-31 15:20:00,22.22,22.22,22.2,22.22,291280.5892135899,8.4963,8.4963,8.4886,8.4963,291280.5892
2014-07-31 15:25:00,22.22,22.22,22.2,22.22,371109.5272036113,8.4963,8.4963,8.4886,8.4963,371109.5272
2014-07-31 15:30:00,22.22,22.25,22.22,22.24,399144.6899501069,8.4963,8.5078,8.4963,8.5039,399144.69
2014-07-31 15:35:00,22.23,22.27,22.23,22.26,326205.7495842243,8.5001,8.5154,8.5001,8.5116,326205.7496
2014-07-31 15:40:00,22.26,22.28,22.25,22.25,426942.2665716322,8.5116,8.5192,8.5078,8.5078,426942.2666
2014-07-31 15:45:00,22.25,22.27,22.24,22.26,332858.16108339274,8.5078,8.5154,8.5039,8.5116,332858.1611
2014-07-31 15:50:00,22.26,22.26,22.23,22.25,979567.593252554,8.5116,8.5116,8.5001,8.5078,979567.5933
2014-07-31 15:55:00,22.25,22.26,22.23,22.23,1378949.8693276313,8.5078,8.5116,8.5001,8.5001,1378949.8693
2014-08-01 09:30:00,22.18,22.24,22.13,22.17,594202.8985507246,8.481,8.5039,8.4619,8.4772,594202.8986
2014-08-01 09:35:00,22.17,22.24,22.16,22.23,380375.3860774531,8.4772,8.5039,8.4733,8.5001,380375.3861
2014-08-01 09:40:00,22.24,22.25,22.22,22.24,449988.1206937515,8.5039,8.5078,8.4963,8.5039,449988.1207
2014-08-01 09:45:00,22.25,22.25,22.2,22.21,422903.3024471371,8.5078,8.5078,8.4886,8.4925,422903.3024
2014-08-01 09:50:00,22.21,22.25,22.21,22.24,394392.9674507009,8.4925,8.5078,8.4925,8.5039,394392.9675
2014-08-01 09:55:00,22.24,22.25,22.22,22.25,281539.5580898076,8.5039,8.5078,8.4963,8.5078,281539.5581
2014-08-01 10:00:00,22.25,22.27,22.24,22.25,595866.0014255168,8.5078,8.5154,8.5039,8.5078,595866.0014
2014-08-01 10:05:00,22.25,22.25,22.23,22.23,291043.0030886196,8.5078,8.5078,8.5001,8.5001,291043.0031
2014-08-01 10:10:00,22.24,22.24,22.21,22.21,574008.077928249,8.5039,8.5039,8.4925,8.4925,574008.0779
2014-08-01 10:15:00,22.21,22.22,22.2,22.22,495842.2428130197,8.4925,8.4963,8.4886,8.4963,495842.2428
2014-08-01 10:20:00,22.22,22.22,22.21,22.22,453789.4986932763,8.4963,8.4963,8.4925,8.4963,453789.4987
2014-08-01 10:25:00,22.22,22.24,22.22,22.22,477072.9389403659,8.4963,8.5039,8.4963,8.4963,477072.9389
2014-08-01 10:30:00,22.22,22.23,22.2,22.2,196483.72535043955,8.4963,8.5001,8.4886,8.4886,196483.7254
2014-08-01 10:35:00,22.2,22.22,22.2,22.22,181278.21335234024,8.4886,8.4963,8.4886,8.4963,181278.2134
2014-08-01 10:40:00,22.22,22.22,22.21,22.21,144927.53623188406,8.4963,8.4963,8.4925,8.4925,144927.5362
2014-08-01 10:45:00,22.22,22.22,22.19,22.2,317415.0629603231,8.4963,8.4963,8.4848,8.4886,317415.063
2014-08-01 10:50:00,22.19,22.2,22.16,22.17,350677.12045616534,8.4848,8.4886,8.4733,8.4772,350677.1205
2014-08-01 10:55:00,22.17,22.21,22.16,22.19,305060.58446186746,8.4772,8.4925,8.4733,8.4848,305060.5845
2014-08-01 11:00:00,22.19,22.19,22.17,22.18,621525.3029223094,8.4848,8.4848,8.4772,8.481,621525.3029
2014-08-01 11:05:00,22.18,22.19,22.16,22.18,347588.50083155144,8.481,8.4848,8.4733,8.481,347588.5008
2014-08-01 11:10:00,22.18,22.18,22.17,22.18,442860.5369446424,8.481,8.481,8.4772,8.481,442860.5369
2014-08-01 11:15:00,22.18,22.18,22.16,22.16,607745.3076740318,8.481,8.481,8.4733,8.4733,607745.3077
2014-08-01 11:20:00,22.16,22.18,22.16,22.18,425041.5775718698,8.4733,8.481,8.4733,8.481,425041.5776
2014-08-01 11:25:00,22.17,22.18,22.16,22.16,228795.43834640057,8.4772,8.481,8.4733,8.4733,228795.4383
2014-08-01 11:30:00,22.16,22.18,22.16,22.17,183654.07460204329,8.4733,8.481,8.4733,8.4772,183654.0746
2014-08-01 11:35:00,22.17,22.18,22.15,22.15,277025.42171537183,8.4772,8.481,8.4695,8.4695,277025.4217
2014-08-01 11:40:00,22.16,22.16,22.15,22.16,298408.17296269897,8.4733,8.4733,8.4695,8.4733,298408.173
2014-08-01 11:45:00,22.16,22.16,22.14,22.14,464718.4604419102,8.4733,8.4733,8.4657,8.4657,464718.4604
2014-08-01 11:50:00,22.14,22.16,22.14,22.15,514611.5466856736,8.4657,8.4733,8.4657,8.4695,514611.5467
2014-08-01 11:55:00,22.14,22.18,22.14,22.16,373722.9745782847,8.4657,8.481,8.4657,8.4733,373722.9746
2014-08-01 12:00:00,22.16,22.16,22.14,22.16,224994.0603468757,8.4733,8.4733,8.4657,8.4733,224994.0603
2014-08-01 12:05:00,22.16,22.16,22.14,22.14,233784.7469707769,8.4733,8.4733,8.4657,8.4657,233784.747
2014-08-01 12:10:00,22.14,22.14,22.12,22.13,285340.9360893324,8.4657,8.4657,8.4581,8.4619,285340.9361
2014-08-01 12:15:00,22.12,22.15,22.11,22.13,224518.8880969352,8.4581,8.4695,8.4542,8.4619,224518.8881
2014-08-01 12:20:00,22.13,22.14,22.13,22.14,172962.69897837966,8.4619,8.4657,8.4619,8.4657,172962.699
2014-08-01 12:25:00,22.14,22.14,22.12,22.13,234497.50534568785,8.4657,8.4657,8.4581,8.4619,234497.5053
2014-08-01 12:30:00,22.13,22.14,22.12,22.13,139463.05535756712,8.4619,8.4657,8.4581,8.4619,139463.0554
2014-08-01 12:35:00,22.13,22.13,22.1,22.1,229508.19672131148,8.4619,8.4619,8.4504,8.4504,229508.1967
2014-08-01 12:40:00,22.1,22.12,22.1,22.11,195533.3808505584,8.4504,8.4581,8.4504,8.4542,195533.3809
2014-08-01 12:45:00,22.11,22.11,22.05,22.06,263483.0125920646,8.4542,8.4542,8.4313,8.4351,263483.0126
2014-08-01 12:50:00,22.05,22.08,22.05,22.07,136849.6079828938,8.4313,8.4428,8.4313,8.4389,136849.608
2014-08-01 12:55:00,22.07,22.09,22.07,22.08,106200.99786172489,8.4389,8.4466,8.4389,8.4428,106200.9979
2014-08-01 13:00:00,22.08,22.1,22.08,22.08,204324.0674744595,8.4428,8.4504,8.4428,8.4428,204324.0675
2014-08-01 13:05:00,22.08,22.08,22.07,22.07,553813.2573057733,8.4428,8.4428,8.4389,8.4389,553813.2573
2014-08-01 13:10:00,22.07,22.07,22.05,22.05,208125.44547398432,8.4389,8.4389,8.4313,8.4313,208125.4455
2014-08-01 13:15:00,22.05,22.05,22.03,22.04,251603.7063435496,8.4313,8.4313,8.4236,8.4275,251603.7063
2014-08-01 13:20:00,22.04,22.06,22.04,22.06,206224.7564742219,8.4275,8.4351,8.4275,8.4351,206224.7565
2014-08-01 13:25:00,22.05,22.06,22.03,22.06,519363.2691850796,8.4313,8.4351,8.4236,8.4351,519363.2692
2014-08-01 13:30:00,22.06,22.06,22.0,22.0,416963.6493228796,8.4351,8.4351,8.4122,8.4122,416963.6493
2014-08-01 13:35:00,22.0,22.01,21.98,21.99,613447.374673319,8.4122,8.416,8.4045,8.4083,613447.3747
2014-08-01 13:40:00,21.99,22.0,21.95,21.95,877880.7317652649,8.4083,8.4122,8.393,8.393,877880.7318
2014-08-01 13:45:00,21.95,22.01,21.95,22.0,396293.6564504633,8.393,8.416,8.393,8.4122,396293.6565
2014-08-01 13:50:00,22.01,22.02,21.99,22.01,434782.60869565216,8.416,8.4198,8.4083,8.416,434782.6087
2014-08-01 13:55:00,22.01,22.05,22.01,22.05,752435.2577809456,8.416,8.4313,8.416,8.4313,752435.2578
2014-08-01 14:00:00,22.05,22.06,22.01,22.02,669042.5279163697,8.4313,8.4351,8.416,8.4198,669042.5279
2014-08-01 14:05:00,22.02,22.03,22.01,22.03,300546.4480874317,8.4198,8.4236,8.416,8.4236,300546.4481
2014-08-01 14:10:00,22.03,22.04,22.03,22.03,452601.5680684248,8.4236,8.4275,8.4236,8.4236,452601.5681
2014-08-01 14:15:00,22.03,22.05,22.02,22.04,254217.1537182229,8.4236,8.4313,8.4198,8.4275,254217.1537
2014-08-01 14:20:00,22.05,22.05,22.02,22.02,238298.88334521264,8.4313,8.4313,8.4198,8.4198,238298.8833
2014-08-01 14:25:00,22.02,22.03,22.01,22.02,355191.2568306011,8.4198,8.4236,8.416,8.4198,355191.2568
2014-08-01 14:30:00,22.01,22.04,22.01,22.04,402708.48182466143,8.416,8.4275,8.416,8.4275,402708.4818
2014-08-01 14:35:00,22.04,22.04,22.03,22.04,193870.27797576625,8.4275,8.4275,8.4236,8.4275,193870.278
2014-08-01 14:40:00,22.04,22.05,22.03,22.05,128058.92135899264,8.4275,8.4313,8.4236,8.4313,128058.9214
2014-08-01 14:45:00,22.05,22.06,22.03,22.06,333333.3333333333,8.4313,8.4351,8.4236,8.4351,333333.3333
2014-08-01 14:50:00,22.06,22.06,22.05,22.06,277025.42171537183,8.4351,8.4351,8.4313,8.4351,277025.4217
2014-08-01 14:55:00,22.06,22.08,22.05,22.07,283915.4193395105,8.4351,8.4428,8.4313,8.4389,283915.4193
2014-08-01 15:00:00,22.07,22.08,22.06,22.07,157282.01473033975,8.4389,8.4428,8.4351,8.4389,157282.0147
2014-08-01 15:05:00,22.06,22.08,22.06,22.07,162746.4956046567,8.4351,8.4428,8.4351,8.4389,162746.4956
2014-08-01 15:10:00,22.07,22.08,22.07,22.07,175338.56022808267,8.4389,8.4428,8.4389,8.4389,175338.5602
2014-08-01 15:15:00,22.07,22.1,22.07,22.1,220479.92397244,8.4389,8.4504,8.4389,8.4504,220479.924
2014-08-01 15:20:00,22.1,22.1,22.09,22.09,158707.53148016156,8.4504,8.4504,8.4466,8.4466,158707.5315
2014-08-01 15:25:00,22.1,22.1,22.09,22.09,475172.2499406035,8.4504,8.4504,8.4466,8.4466,475172.2499
2014-08-01 15:30:00,22.09,22.1,22.08,22.1,294131.6227132336,8.4466,8.4504,8.4428,8.4504,294131.6227
2014-08-01 15:35:00,22.1,22.12,22.1,22.12,224043.7158469945,8.4504,8.4581,8.4504,8.4581,224043.7158
2014-08-01 15:40:00,22.12,22.12,22.09,22.09,266096.45996673795,8.4581,8.4581,8.4466,8.4466,266096.46
2014-08-01 15:45:00,22.09,22.1,22.08,22.1,366595.3908291756,8.4466,8.4504,8.4428,8.4504,366595.3908
2014-08-01 15:50:00,22.1,22.11,22.09,22.11,908054.1696364932,8.4504,8.4542,8.4466,8.4542,908054.1696
2014-08-01 15:55:00,22.11,22.11,22.1,22.1,651936.3269185079,8.4542,8.4542,8.4504,8.4504,651936.3269
2014-08-04 09:30:00,22.06,22.16,21.99,22.11,816108.3392729865,8.4351,8.4733,8.4083,8.4542,816108.3393
2014-08-04 09:35:00,22.11,22.19,22.11,22.18,416013.3048229984,8.4542,8.4848,8.4542,8.481,416013.3048
2014-08-04 09:40:00,22.18,22.18,22.12,22.12,457353.2905678309,8.481,8.481,8.4581,8.4581,457353.2906
2014-08-04 09:45:00,22.12,22.16,22.11,22.15,530054.6448087431,8.4581,8.4733,8.4542,8.4695,530054.6448
2014-08-04 09:50:00,22.15,22.16,22.12,22.12,333333.3333333333,8.4695,8.4733,8.4581,8.4581,333333.3333
2014-08-04 09:55:00,22.12,22.14,22.12,22.14,677595.6284153005,8.4581,8.4657,8.4581,8.4657,677595.6284
2014-08-04 10:00:00,22.14,22.15,22.12,22.13,730577.3342836779,8.4657,8.4695,8.4581,8.4619,730577.3343
2014-08-04 10:05:00,22.13,22.14,22.08,22.1,966500.3563791874,8.4619,8.4657,8.4428,8.4504,966500.3564
2014-08-04 10:10:00,22.1,22.13,22.08,22.12,296507.48396293656,8.4504,8.4619,8.4428,8.4581,296507.484
2014-08-04 10:15:00,22.12,22.13,22.08,22.08,168448.56260394392,8.4581,8.4619,8.4428,8.4428,168448.5626
2014-08-04 10:20:00,22.08,22.1,22.08,22.09,247089.5699691138,8.4428,8.4504,8.4428,8.4466,247089.57
2014-08-04 10:25:00,22.09,22.1,22.08,22.09,421715.3718222856,8.4466,8.4504,8.4428,8.4466,421715.3718
2014-08-04 10:30:00,22.08,22.1,22.03,22.03,340460.9170824424,8.4428,8.4504,8.4236,8.4236,340460.9171
2014-08-04 10:35:00,22.03,22.06,21.99,22.06,768353.5281539558,8.4236,8.4351,8.4083,8.4351,768353.5282
2014-08-04 10:40:00,22.06,22.09,22.05,22.06,304347.82608695654,8.4351,8.4466,8.4313,8.4351,304347.8261
2014-08-04 10:45:00,22.06,22.08,22.05,22.08,779520.07602756,8.4351,8.4428,8.4313,8.4428,779520.076
2014-08-04 10:50:00,22.08,22.08,22.04,22.06,1145165.1223568544,8.4428,8.4428,8.4275,8.4351,1145165.1224
2014-08-04 10:55:00,22.06,22.09,22.04,22.08,949394.1553813256,8.4351,8.4466,8.4275,8.4428,949394.1554
2014-08-04 11:00:00,22.08,22.1,22.07,22.09,485150.8671893561,8.4428,8.4504,8.4389,8.4466,485150.8672
2014-08-04 11:05:00,22.09,22.13,22.08,22.13,463292.9436920884,8.4466,8.4619,8.4428,8.4619,463292.9437
2014-08-04 11:10:00,22.13,22.17,22.12,22.17,188643.3832264196,8.4619,8.4772,8.4581,8.4772,188643.3832
2014-08-04 11:15:00,22.18,22.18,22.12,22.12,234972.67759562843,8.481,8.481,8.4581,8.4581,234972.6776
2014-08-04 11:20:00,22.12,22.14,22.12,22.12,154668.56735566643,8.4581,8.4657,8.4581,8.4581,154668.5674
2014-08-04 11:25:00,22.12,22.13,22.11,22.12,248990.2589688762,8.4581,8.4619,8.4542,8.4581,248990.259
2014-08-04 11:30:00,22.13,22.14,22.11,22.13,310049.89308624377,8.4619,8.4657,8.4542,8.4619,310049.8931
2014-08-04 11:35:00,22.13,22.14,22.12,22.14,191256.8306010929,8.4619,8.4657,8.4581,8.4657,191256.8306
2014-08-04 11:40:00,22.14,22.14,22.13,22.13,113328.58161083392,8.4657,8.4657,8.4619,8.4619,113328.5816
2014-08-04 11:45:00,22.13,22.16,22.12,22.16,206462.3425991922,8.4619,8.4733,8.4581,8.4733,206462.3426
2014-08-04 11:50:00,22.16,22.18,22.16,22.18,97172.7251128534,8.4733,8.481,8.4733,8.481,97172.7251
2014-08-04 11:55:00,22.18,22.2,22.18,22.2,160845.8066048943,8.481,8.4886,8.481,8.4886,160845.8066
2014-08-04 12:00:00,22.2,22.22,22.19,22.21,145402.70848182467,8.4886,8.4963,8.4848,8.4925,145402.7085
2014-08-04 12:05:00,22.21,22.24,22.21,22.24,155618.91185554763,8.4925,8.5039,8.4925,8.5039,155618.9119
2014-08-04 12:10:00,22.24,22.28,22.24,22.27,86481.34948918983,8.5039,8.5192,8.5039,8.5154,86481.3495
2014-08-04 12:15:00,22.28,22.29,22.26,22.29,194583.0363506772,8.5192,8.5231,8.5116,8.5231,194583.0364
2014-08-04 12:20:00,22.28,22.3,22.27,22.29,248277.5005939653,8.5192,8.5269,8.5154,8.5231,248277.5006
2014-08-04 12:25:00,22.28,22.29,22.27,22.28,170586.83772867665,8.5192,8.5231,8.5154,8.5192,170586.8377
2014-08-04 12:30:00,22.29,22.3,22.27,22.28,94084.10548823948,8.5231,8.5269,8.5154,8.5192,94084.1055
2014-08-04 12:35:00,22.28,22.3,22.27,22.3,141126.15823235924,8.5192,8.5269,8.5154,8.5269,141126.1582
2014-08-04 12:40:00,22.3,22.31,22.29,22.31,319078.16583511524,8.5269,8.5307,8.5231,8.5307,319078.1658
2014-08-04 12:45:00,22.3,22.3,22.28,22.28,76977.90449037777,8.5269,8.5269,8.5192,8.5192,76977.9045
2014-08-04 12:50:00,22.28,22.3,22.28,22.3,64623.42599192207,8.5192,8.5269,8.5192,8.5269,64623.426
2014-08-04 12:55:00,22.3,22.3,22.28,22.29,67474.45949156569,8.5269,8.5269,8.5192,8.5231,67474.4595
2014-08-04 13:00:00,22.28,22.29,22.28,22.29,75789.97386552625,8.5192,8.5231,8.5192,8.5231,75789.9739
2014-08-04 13:05:00,22.28,22.29,22.27,22.28,96697.5528629128,8.5192,8.5231,8.5154,8.5192,96697.5529
2014-08-04 13:10:00,22.27,22.28,22.26,22.27,119980.99311000238,8.5154,8.5192,8.5116,8.5154,119980.9931
2014-08-04 13:15:00,22.26,22.27,22.26,22.27,71513.42361606083,8.5116,8.5154,8.5116,8.5154,71513.4236
2014-08-04 13:20:00,22.27,22.27,22.26,22.27,114991.68448562604,8.5154,8.5154,8.5116,8.5154,114991.6845
2014-08-04 13:25:00,22.27,22.27,22.26,22.26,105725.82561178428,8.5154,8.5154,8.5116,8.5116,105725.8256
2014-08-04 13:30:00,22.27,22.27,22.25,22.25,147303.39748158708,8.5154,8.5154,8.5078,8.5078,147303.3975
2014-08-04 13:35:00,22.25,22.27,22.24,22.27,151342.3616060822,8.5078,8.5154,8.5039,8.5154,151342.3616
2014-08-04 13:40:00,22.27,22.27,22.25,22.27,155143.73960560703,8.5154,8.5154,8.5078,8.5154,155143.7396
2014-08-04 13:45:00,22.27,22.27,22.26,22.27,257780.9455927774,8.5154,8.5154,8.5116,8.5154,257780.9456
2014-08-04 13:50:00,22.27,22.27,22.26,22.26,222143.02684723213,8.5154,8.5154,8.5116,8.5116,222143.0268
2014-08-04 13:55:00,22.26,22.26,22.25,22.25,110239.96198622,8.5116,8.5116,8.5078,8.5078,110239.962
2014-08-04 14:00:00,22.25,22.27,22.25,22.26,164884.77072938942,8.5078,8.5154,8.5078,8.5116,164884.7707
2014-08-04 14:05:00,22.27,22.29,22.26,22.28,405559.515324305,8.5154,8.5231,8.5116,8.5192,405559.5153
2014-08-04 14:10:00,22.28,22.28,22.27,22.27,268234.73509147065,8.5192,8.5192,8.5154,8.5154,268234.7351
2014-08-04 14:15:00,22.27,22.27,22.24,22.24,200522.68947493468,8.5154,8.5154,8.5039,8.5039,200522.6895
2014-08-04 14:20:00,22.24,22.24,22.22,22.24,159182.70373010216,8.5039,8.5039,8.4963,8.5039,159182.7037
2014-08-04 14:25:00,22.24,22.25,22.24,22.25,99786.17248752672,8.5039,8.5078,8.5039,8.5078,99786.1725
2014-08-04 14:30:00,22.24,22.26,22.24,22.26,120218.57923497268,8.5039,8.5116,8.5039,8.5116,120218.5792
2014-08-04 14:35:00,22.26,22.27,22.26,22.27,297220.2423378475,8.5116,8.5154,8.5116,8.5154,297220.2423
2014-08-04 14:40:00,22.27,22.29,22.27,22.28,454264.67094321694,8.5154,8.5231,8.5154,8.5192,454264.6709
2014-08-04 14:45:00,22.28,22.3,22.27,22.29,274174.3882157282,8.5192,8.5269,8.5154,8.5231,274174.3882
2014-08-04 14:50:00,22.29,22.31,22.28,22.29,358755.0487051556,8.5231,8.5307,8.5192,8.5231,358755.0487
2014-08-04 14:55:00,22.29,22.3,22.28,22.3,335234.0223330958,8.5231,8.5269,8.5192,8.5269,335234.0223
2014-08-04 15:00:00,22.3,22.31,22.3,22.31,91945.83036350676,8.5269,8.5307,8.5269,8.5307,91945.8304
2014-08-04 15:05:00,22.31,22.31,22.3,22.31,141363.74435732953,8.5307,8.5307,8.5269,8.5307,141363.7444
2014-08-04 15:10:00,22.31,22.32,22.3,22.32,149204.08648134948,8.5307,8.5345,8.5269,8.5345,149204.0865
2014-08-04 15:15:00,22.32,22.33,22.32,22.33,311237.82371109526,8.5345,8.5384,8.5345,8.5384,311237.8237
2014-08-04 15:20:00,22.33,22.34,22.33,22.33,365169.87407935376,8.5384,8.5422,8.5384,8.5384,365169.8741
2014-08-04 15:25:00,22.34,22.36,22.33,22.34,455452.6015680685,8.5422,8.5498,8.5384,8.5422,455452.6016
2014-08-04 15:30:00,22.34,22.35,22.33,22.34,519363.2691850796,8.5422,8.546,8.5384,8.5422,519363.2692
2014-08-04 15:35:00,22.34,22.35,22.33,22.35,219767.16559752912,8.5422,8.546,8.5384,8.546,219767.1656
2014-08-04 15:40:00,22.35,22.36,22.35,22.35,473746.73319078167,8.546,8.5498,8.546,8.546,473746.7332
2014-08-04 15:45:00,22.35,22.35,22.32,22.33,454977.4293181278,8.546,8.546,8.5345,8.5384,454977.4293
2014-08-04 15:50:00,22.33,22.36,22.32,22.36,938227.6075077216,8.5384,8.5498,8.5345,8.5498,938227.6075
2014-08-04 15:55:00,22.36,22.36,22.33,22.33,1512948.4438108816,8.5498,8.5498,8.5384,8.5384,1512948.4438
2014-08-05 09:30:00,22.31,22.32,22.23,22.3,546923.2596816346,8.5307,8.5345,8.5001,8.5269,546923.2597
2014-08-05 09:35:00,22.29,22.3,22.25,22.29,472558.8025659302,8.5231,8.5269,8.5078,8.5231,472558.8026
2014-08-05 09:40:00,22.29,22.31,22.28,22.29,179852.6966025184,8.5231,8.5307,8.5192,8.5231,179852.6966
2014-08-05 09:45:00,22.29,22.29,22.24,22.27,249227.84509384647,8.5231,8.5231,8.5039,8.5154,249227.8451
2014-08-05 09:50:00,22.27,22.3,22.26,22.3,1178664.765977667,8.5154,8.5269,8.5116,8.5269,1178664.766
2014-08-05 09:55:00,22.29,22.32,22.29,22.3,273461.6298408173,8.5231,8.5345,8.5231,8.5269,273461.6298
2014-08-05 10:00:00,22.3,22.33,22.29,22.31,238536.46947018296,8.5269,8.5384,8.5231,8.5307,238536.4695
2014-08-05 10:05:00,22.31,22.36,22.3,22.36,207175.10097410312,8.5307,8.5498,8.5269,8.5498,207175.101
2014-08-05 10:10:00,22.36,22.38,22.33,22.34,178189.59372772631,8.5498,8.5575,8.5384,8.5422,178189.5937
2014-08-05 10:15:00,22.34,22.36,22.32,22.33,251366.12021857925,8.5422,8.5498,8.5345,8.5384,251366.1202
2014-08-05 10:20:00,22.33,22.35,22.32,22.35,127108.57685911145,8.5384,8.546,8.5345,8.546,127108.5769
2014-08-05 10:25:00,22.35,22.35,22.32,22.34,95272.036113091,8.546,8.546,8.5345,8.5422,95272.0361
2014-08-05 10:30:00,22.34,22.37,22.32,22.34,255405.0843430744,8.5422,8.5536,8.5345,8.5422,255405.0843
2014-08-05 10:35:00,22.34,22.35,22.33,22.34,108814.4452363982,8.5422,8.546,8.5384,8.5422,108814.4452
2014-08-05 10:40:00,22.34,22.35,22.31,22.32,72701.35424091233,8.5422,8.546,8.5307,8.5345,72701.3542
2014-08-05 10:45:00,22.31,22.33,22.31,22.32,105013.06723687336,8.5307,8.5384,8.5307,8.5345,105013.0672
2014-08-05 10:50:00,22.32,22.32,22.3,22.31,179377.5243525778,8.5345,8.5345,8.5269,8.5307,179377.5244
2014-08-05 10:55:00,22.31,22.32,22.28,22.3,191969.5889760038,8.5307,8.5345,8.5192,8.5269,191969.589
2014-08-05 11:00:00,22.3,22.32,22.28,22.3,271323.3547160846,8.5269,8.5345,8.5192,8.5269,271323.3547
2014-08-05 11:05:00,22.3,22.32,22.3,22.31,181040.62722737,8.5269,8.5345,8.5269,8.5307,181040.6272
2014-08-05 11:10:00,22.31,22.33,22.3,22.33,125207.88785934902,8.5307,8.5384,8.5269,8.5384,125207.8879
2014-08-05 11:15:00,22.33,22.34,22.32,22.33,89332.38298883346,8.5384,8.5422,8.5345,8.5384,89332.383
2014-08-05 11:20:00,22.33,22.35,22.33,22.33,121406.5098598242,8.5384,8.546,8.5384,8.5384,121406.5099
2014-08-05 11:25:00,22.33,22.33,22.31,22.31,85293.41886433832,8.5384,8.5384,8.5307,8.5307,85293.4189
2014-08-05 11:30:00,22.31,22.32,22.3,22.32,295081.9672131148,8.5307,8.5345,8.5269,8.5345,295081.9672
2014-08-05 11:35:00,22.32,22.34,22.3,22.34,206462.3425991922,8.5345,8.5422,8.5269,8.5422,206462.3426
2014-08-05 11:40:00,22.33,22.34,22.31,22.34,263245.42646709434,8.5384,8.5422,8.5307,8.5422,263245.4265
2014-08-05 11:45:00,22.33,22.34,22.31,22.32,300071.2758374911,8.5384,8.5422,8.5307,8.5345,300071.2758
2014-08-05 11:50:00,22.32,22.33,22.3,22.32,125920.64623425993,8.5345,8.5384,8.5269,8.5345,125920.6462
2014-08-05 11:55:00,22.31,22.32,22.3,22.31,265146.11546685675,8.5307,8.5345,8.5269,8.5307,265146.1155
2014-08-05 12:00:00,22.31,22.32,22.3,22.32,294131.6227132336,8.5307,8.5345,8.5269,8.5345,294131.6227
2014-08-05 12:05:00,22.31,22.32,22.3,22.32,194583.0363506772,8.5307,8.5345,8.5269,8.5345,194583.0364
2014-08-05 12:10:00,22.32,22.32,22.29,22.31,415538.1325730577,8.5345,8.5345,8.5231,8.5307,415538.1326
2014-08-05 12:15:00,22.31,22.32,22.3,22.32,97172.7251128534,8.5307,8.5345,8.5269,8.5345,97172.7251
2014-08-05 12:20:00,22.32,22.32,22.3,22.3,126870.99073414112,8.5345,8.5345,8.5269,8.5269,126870.9907
2014-08-05 12:25:00,22.3,22.32,22.3,22.32,272986.4575908767,8.5269,8.5345,8.5269,8.5345,272986.4576
2014-08-05 12:30:00,22.32,22.35,22.31,22.34,76265.14611546687,8.5345,8.546,8.5307,8.5422,76265.1461
2014-08-05 12:35:00,22.34,22.34,22.3,22.32,206224.7564742219,8.5422,8.5422,8.5269,8.5345,206224.7565
2014-08-05 12:40:00,22.32,22.32,22.3,22.31,68662.3901164172,8.5345,8.5345,8.5269,8.5307,68662.3901
2014-08-05 12:45:00,22.31,22.32,22.3,22.3,62960.32311712996,8.5307,8.5345,8.5269,8.5269,62960.3231
2014-08-05 12:50:00,22.3,22.32,22.29,22.32,91470.65811356615,8.5269,8.5345,8.5231,8.5345,91470.6581
2014-08-05 12:55:00,22.32,22.32,22.3,22.31,218104.062722737,8.5345,8.5345,8.5269,8.5307,218104.0627
2014-08-05 13:00:00,22.31,22.31,22.29,22.31,676645.2839154194,8.5307,8.5307,8.5231,8.5307,676645.2839
2014-08-05 13:05:00,22.31,22.31,22.29,22.29,166072.7013542409,8.5307,8.5307,8.5231,8.5231,166072.7014
2014-08-05 13:10:00,22.29,22.3,22.28,22.29,171299.59610358757,8.5231,8.5269,8.5192,8.5231,171299.5961
2014-08-05 13:15:00,22.29,22.3,22.28,22.29,470182.9413162272,8.5231,8.5269,8.5192,8.5231,470182.9413
2014-08-05 13:20:00,22.29,22.3,22.28,22.29,946067.9496317416,8.5231,8.5269,8.5192,8.5231,946067.9496
2014-08-05 13:25:00,22.29,22.31,22.28,22.28,438346.4005702067,8.5231,8.5307,8.5192,8.5192,438346.4006
2014-08-05 13:30:00,22.29,22.29,22.26,22.28,308624.37633642193,8.5231,8.5231,8.5116,8.5192,308624.3763
2014-08-05 13:35:00,22.28,22.29,22.24,22.26,540270.8481824661,8.5192,8.5231,8.5039,8.5116,540270.8482
2014-08-05 13:40:00,22.26,22.29,22.24,22.27,871228.3202660965,8.5116,8.5231,8.5039,8.5154,871228.3203
2014-08-05 13:45:00,22.26,22.3,22.26,22.29,521501.5443098123,8.5116,8.5269,8.5116,8.5231,521501.5443
2014-08-05 13:50:00,22.29,22.3,22.27,22.29,423140.8885721074,8.5231,8.5269,8.5154,8.5231,423140.8886
2014-08-05 13:55:00,22.29,22.32,22.29,22.32,280351.6274649561,8.5231,8.5345,8.5231,8.5345,280351.6275
2014-08-05 14:00:00,22.32,22.32,22.29,22.3,305298.17058683775,8.5345,8.5345,8.5231,8.5269,305298.1706
2014-08-05 14:05:00,22.31,22.31,22.28,22.29,646471.846044191,8.5307,8.5307,8.5192,8.5231,646471.846
2014-08-05 14:10:00,22.29,22.32,22.29,22.32,342124.0199572345,8.5231,8.5345,8.5231,8.5345,342124.02
2014-08-05 14:15:00,22.32,22.33,22.3,22.3,207650.2732240437,8.5345,8.5384,8.5269,8.5269,207650.2732
2014-08-05 14:20:00,22.3,22.3,22.28,22.28,140413.39985744833,8.5269,8.5269,8.5192,8.5192,140413.3999
2014-08-05 14:25:00,22.28,22.3,22.27,22.29,184842.00522689475,8.5192,8.5269,8.5154,8.5231,184842.0052
2014-08-05 14:30:00,22.29,22.3,22.28,22.29,263720.5987170349,8.5231,8.5269,8.5192,8.5231,263720.5987
2014-08-05 14:35:00,22.29,22.29,22.27,22.27,138037.53860774531,8.5231,8.5231,8.5154,8.5154,138037.5386
2014-08-05 14:40:00,22.26,22.27,22.25,22.26,227845.09384651936,8.5116,8.5154,8.5078,8.5116,227845.0938
2014-08-05 14:45:00,22.27,22.28,22.26,22.27,128296.50748396294,8.5154,8.5192,8.5116,8.5154,128296.5075
2014-08-05 14:50:00,22.27,22.29,22.26,22.28,222143.02684723213,8.5154,8.5231,8.5116,8.5192,222143.0268
2014-08-05 14:55:00,22.28,22.31,22.28,22.3,277738.18009028275,8.5192,8.5307,8.5192,8.5269,277738.1801
2014-08-05 15:00:00,22.29,22.31,22.28,22.3,201710.62009978617,8.5231,8.5307,8.5192,8.5269,201710.6201
2014-08-05 15:05:00,22.29,22.32,22.29,22.31,463055.3575671181,8.5231,8.5345,8.5231,8.5307,463055.3576
2014-08-05 15:10:00,22.31,22.32,22.3,22.31,214302.68472321212,8.5307,8.5345,8.5269,8.5307,214302.6847
2014-08-05 15:15:00,22.32,22.35,22.31,22.34,203611.30909954853,8.5345,8.546,8.5307,8.5422,203611.3091
2014-08-05 15:20:00,22.34,22.35,22.32,22.32,211926.8234735092,8.5422,8.546,8.5345,8.5345,211926.8235
2014-08-05 15:25:00,22.32,22.32,22.31,22.32,424803.9914468995,8.5345,8.5345,8.5307,8.5345,424803.9914
2014-08-05 15:30:00,22.32,22.37,22.31,22.37,569731.5276787835,8.5345,8.5536,8.5307,8.5536,569731.5277
2014-08-05 15:35:00,22.37,22.39,22.37,22.38,296269.8978379663,8.5536,8.5613,8.5536,8.5575,296269.8978
2014-08-05 15:40:00,22.38,22.43,22.37,22.42,620574.9584224281,8.5575,8.5766,8.5536,8.5728,620574.9584
2014-08-05 15:45:00,22.42,22.43,22.39,22.41,456165.35994297935,8.5728,8.5766,8.5613,8.5689,456165.3599
2014-08-05 15:50:00,22.41,22.42,22.4,22.4,597766.6904252792,8.5689,8.5728,8.5651,8.5651,597766.6904
2014-08-05 15:55:00,22.4,22.44,22.4,22.42,909242.1002613448,8.5651,8.5804,8.5651,8.5728,909242.1003
2014-08-06 09:30:00,22.3,22.3,22.22,22.27,672131.1475409836,8.5269,8.5269,8.4963,8.5154,672131.1475
2014-08-06 09:35:00,22.27,22.35,22.27,22.32,478498.4556901877,8.5154,8.546,8.5154,8.5345,478498.4557
2014-08-06 09:40:00,22.32,22.37,22.32,22.36,254217.1537182229,8.5345,8.5536,8.5345,8.5498,254217.1537
2014-08-06 09:45:00,22.36,22.41,22.36,22.4,355191.2568306011,8.5498,8.5689,8.5498,8.5651,355191.2568
2014-08-06 09:50:00,22.4,22.41,22.38,22.4,215490.61534806367,8.5651,8.5689,8.5575,8.5651,215490.6153
2014-08-06 09:55:00,22.4,22.4,22.38,22.39,237110.95272036115,8.5651,8.5651,8.5575,8.5613,237110.9527
2014-08-06 10:00:00,22.38,22.48,22.38,22.47,380375.3860774531,8.5575,8.5957,8.5575,8.5919,380375.3861
2014-08-06 10:05:00,22.48,22.51,22.45,22.49,555951.5324305061,8.5957,8.6072,8.5842,8.5995,555951.5324
2014-08-06 10:10:00,22.49,22.51,22.49,22.5,467807.08006652415,8.5995,8.6072,8.5995,8.6034,467807.0801
2014-08-06 10:15:00,22.5,22.57,22.5,22.54,1040627.2273699216,8.6034,8.6301,8.6034,8.6186,1040627.2274
2014-08-06 10:20:00,22.54,22.59,22.51,22.59,575671.1808030411,8.6186,8.6378,8.6072,8.6378,575671.1808
2014-08-06 10:25:00,22.59,22.6,22.56,22.58,637443.5732953196,8.6378,8.6416,8.6263,8.6339,637443.5733
2014-08-06 10:30:00,22.58,22.6,22.55,22.55,380850.55832739366,8.6339,8.6416,8.6225,8.6225,380850.5583
2014-08-06 10:35:00,22.55,22.57,22.52,22.54,214302.68472321212,8.6225,8.6301,8.611,8.6186,214302.6847
2014-08-06 10:40:00,22.54,22.55,22.53,22.53,202660.96459966732,8.6186,8.6225,8.6148,8.6148,202660.9646
2014-08-06 10:45:00,22.53,22.53,22.5,22.52,330482.2998336897,8.6148,8.6148,8.6034,8.611,330482.2998
2014-08-06 10:50:00,22.52,22.53,22.51,22.53,220955.0962223806,8.611,8.6148,8.6072,8.6148,220955.0962
2014-08-06 10:55:00,22.52,22.54,22.51,22.53,181278.21335234024,8.611,8.6186,8.6072,8.6148,181278.2134
2014-08-06 11:00:00,22.53,22.53,22.49,22.51,400332.6205749585,8.6148,8.6148,8.5995,8.6072,400332.6206
2014-08-06 11:05:00,22.51,22.52,22.48,22.49,119268.23473509148,8.6072,8.611,8.5957,8.5995,119268.2347
2014-08-06 11:10:00,22.48,22.49,22.45,22.46,99548.58636255642,8.5957,8.5995,8.5842,8.5881,99548.5864
2014-08-06 11:15:00,22.45,22.49,22.45,22.49,212639.5818484201,8.5842,8.5995,8.5842,8.5995,212639.5818
2014-08-06 11:20:00,22.49,22.5,22.47,22.48,111665.4787360418,8.5995,8.6034,8.5919,8.5957,111665.4787
2014-08-06 11:25:00,22.48,22.49,22.45,22.46,162746.4956046567,8.5957,8.5995,8.5842,8.5881,162746.4956
2014-08-06 11:30:00,22.46,22.48,22.46,22.47,111665.4787360418,8.5881,8.5957,8.5881,8.5919,111665.4787
2014-08-06 11:35:00,22.47,22.49,22.46,22.46,109764.7897362794,8.5919,8.5995,8.5881,8.5881,109764.7897
2014-08-06 11:40:00,22.46,22.49,22.46,22.48,179377.5243525778,8.5881,8.5995,8.5881,8.5957,179377.5244
2014-08-06 11:45:00,22.48,22.5,22.48,22.48,121406.5098598242,8.5957,8.6034,8.5957,8.5957,121406.5099
2014-08-06 11:50:00,22.48,22.49,22.46,22.47,58446.18674269423,8.5957,8.5995,8.5881,8.5919,58446.1867
2014-08-06 11:55:00,22.47,22.49,22.47,22.48,48467.56949394156,8.5919,8.5995,8.5919,8.5957,48467.5695
2014-08-06 12:00:00,22.48,22.52,22.47,22.52,224756.47422190543,8.5957,8.611,8.5919,8.611,224756.4742
2014-08-06 12:05:00,22.52,22.52,22.5,22.51,85768.59111427893,8.611,8.611,8.6034,8.6072,85768.5911
2014-08-06 12:10:00,22.51,22.51,22.5,22.51,113566.16773580424,8.6072,8.6072,8.6034,8.6072,113566.1677
2014-08-06 12:15:00,22.5,22.51,22.48,22.5,222618.1990971728,8.6034,8.6072,8.5957,8.6034,222618.1991
2014-08-06 12:20:00,22.51,22.52,22.5,22.52,199572.34497505345,8.6072,8.611,8.6034,8.611,199572.345
2014-08-06 12:25:00,22.52,22.53,22.51,22.52,147065.8113566168,8.611,8.6148,8.6072,8.611,147065.8114
2014-08-06 12:30:00,22.52,22.56,22.52,22.56,222143.02684723213,8.611,8.6263,8.611,8.6263,222143.0268
2014-08-06 12:35:00,22.55,22.56,22.53,22.55,160133.04822998337,8.6225,8.6263,8.6148,8.6225,160133.0482
2014-08-06 12:40:00,22.55,22.56,22.52,22.53,171062.00997861725,8.6225,8.6263,8.611,8.6148,171062.01
2014-08-06 12:45:00,22.53,22.53,22.51,22.52,86481.34948918983,8.6148,8.6148,8.6072,8.611,86481.3495
2014-08-06 12:50:00,22.52,22.52,22.51,22.52,66286.52886671419,8.611,8.611,8.6072,8.611,66286.5289
2014-08-06 12:55:00,22.52,22.52,22.51,22.51,103587.55048705156,8.611,8.611,8.6072,8.6072,103587.5505
2014-08-06 13:00:00,22.51,22.51,22.48,22.48,214302.68472321212,8.6072,8.6072,8.5957,8.5957,214302.6847
2014-08-06 13:05:00,22.48,22.5,22.48,22.48,167023.04585412212,8.5957,8.6034,8.5957,8.5957,167023.0459
2014-08-06 13:10:00,22.48,22.5,22.48,22.48,297457.82846281776,8.5957,8.6034,8.5957,8.5957,297457.8285
2014-08-06 13:15:00,22.48,22.5,22.48,22.5,238298.88334521264,8.5957,8.6034,8.5957,8.6034,238298.8833
2014-08-06 13:20:00,22.5,22.51,22.49,22.5,217153.7182228558,8.6034,8.6072,8.5995,8.6034,217153.7182
2014-08-06 13:25:00,22.5,22.52,22.49,22.5,781420.7650273225,8.6034,8.611,8.5995,8.6034,781420.765
2014-08-06 13:30:00,22.5,22.5,22.48,22.48,166072.7013542409,8.6034,8.6034,8.5957,8.5957,166072.7014
2014-08-06 13:35:00,22.48,22.49,22.48,22.49,190068.8999762414,8.5957,8.5995,8.5957,8.5995,190068.9
2014-08-06 13:40:00,22.49,22.49,22.48,22.48,94321.6916132098,8.5995,8.5995,8.5957,8.5957,94321.6916
2014-08-06 13:45:00,22.48,22.48,22.47,22.47,159895.46210501308,8.5957,8.5957,8.5919,8.5919,159895.4621
2014-08-06 13:50:00,22.47,22.48,22.46,22.48,206937.51484913283,8.5919,8.5957,8.5881,8.5957,206937.5148
2014-08-06 13:55:00,22.47,22.49,22.47,22.48,229983.3689712521,8.5919,8.5995,8.5919,8.5957,229983.369
2014-08-06 14:00:00,22.48,22.49,22.47,22.48,319790.92421002616,8.5957,8.5995,8.5919,8.5957,319790.9242
2014-08-06 14:05:00,22.48,22.49,22.48,22.48,496079.82893799,8.5957,8.5995,8.5957,8.5957,496079.8289
2014-08-06 14:10:00,22.48,22.48,22.47,22.48,139225.4692325968,8.5957,8.5957,8.5919,8.5957,139225.4692
2014-08-06 14:15:00,22.48,22.51,22.48,22.49,122356.8543597054,8.5957,8.6072,8.5957,8.5995,122356.8544
2014-08-06 14:20:00,22.5,22.51,22.49,22.5,441435.0201948207,8.6034,8.6072,8.5995,8.6034,441435.0202
2014-08-06 14:25:00,22.5,22.51,22.48,22.5,209313.37609883584,8.6034,8.6072,8.5957,8.6034,209313.3761
2014-08-06 14:30:00,22.51,22.51,22.49,22.49,220479.92397244,8.6072,8.6072,8.5995,8.5995,220479.924
2014-08-06 14:35:00,22.49,22.5,22.48,22.5,162746.4956046567,8.5995,8.6034,8.5957,8.6034,162746.4956
2014-08-06 14:40:00,22.5,22.52,22.5,22.51,358992.634830126,8.6034,8.611,8.6034,8.6072,358992.6348
2014-08-06 14:45:00,22.51,22.51,22.49,22.5,63435.495367070565,8.6072,8.6072,8.5995,8.6034,63435.4954
2014-08-06 14:50:00,22.5,22.51,22.48,22.49,138987.88310762652,8.6034,8.6072,8.5957,8.5995,138987.8831
2014-08-06 14:55:00,22.48,22.5,22.47,22.48,214065.09859824184,8.5957,8.6034,8.5919,8.5957,214065.0986
2014-08-06 15:00:00,22.48,22.51,22.48,22.49,194583.0363506772,8.5957,8.6072,8.5957,8.5995,194583.0364
2014-08-06 15:05:00,22.49,22.5,22.48,22.48,200285.1033499644,8.5995,8.6034,8.5957,8.5957,200285.1033
2014-08-06 15:10:00,22.48,22.49,22.46,22.48,646471.846044191,8.5957,8.5995,8.5881,8.5957,646471.846
2014-08-06 15:15:00,22.48,22.48,22.45,22.47,334283.6778332146,8.5957,8.5957,8.5842,8.5919,334283.6778
2014-08-06 15:20:00,22.48,22.51,22.47,22.5,223568.543597054,8.5957,8.6072,8.5919,8.6034,223568.5436
2014-08-06 15:25:00,22.49,22.5,22.48,22.49,237586.12497030167,8.5995,8.6034,8.5957,8.5995,237586.125
2014-08-06 15:30:00,22.48,22.49,22.46,22.48,438108.8144452364,8.5957,8.5995,8.5881,8.5957,438108.8144
2014-08-06 15:35:00,22.48,22.51,22.48,22.51,281064.38583986694,8.5957,8.6072,8.5957,8.6072,281064.3858
2014-08-06 15:40:00,22.51,22.51,22.5,22.51,375623.6635780471,8.6072,8.6072,8.6034,8.6072,375623.6636
2014-08-06 15:45:00,22.5,22.51,22.49,22.49,392017.1062009979,8.6034,8.6072,8.5995,8.5995,392017.1062
2014-08-06 15:50:00,22.5,22.53,22.5,22.52,886671.4183891661,8.6034,8.6148,8.6034,8.611,886671.4184
2014-08-06 15:55:00,22.52,22.52,22.49,22.5,846281.7771442148,8.611,8.611,8.5995,8.6034,846281.7771
2014-08-07 09:30:00,22.59,22.72,22.55,22.69,754811.1190306486,8.6378,8.6875,8.6225,8.676,754811.119
2014-08-07 09:35:00,22.69,22.7,22.62,22.63,305298.17058683775,8.676,8.6798,8.6492,8.6531,305298.1706
2014-08-07 09:40:00,22.63,22.7,22.62,22.7,453076.7403183654,8.6531,8.6798,8.6492,8.6798,453076.7403
2014-08-07 09:45:00,22.7,22.83,22.7,22.77,1472321.2164409598,8.6798,8.7295,8.6798,8.7066,1472321.2164
2014-08-07 09:50:00,22.77,22.79,22.72,22.72,626989.7837966263,8.7066,8.7142,8.6875,8.6875,626989.7838
2014-08-07 09:55:00,22.72,22.73,22.67,22.68,499168.448562604,8.6875,8.6913,8.6684,8.6722,499168.4486
2014-08-07 10:00:00,22.68,22.7,22.64,22.65,451651.2235685436,8.6722,8.6798,8.6569,8.6607,451651.2236
2014-08-07 10:05:00,22.64,22.68,22.62,22.65,631266.3340460918,8.6569,8.6722,8.6492,8.6607,631266.334
2014-08-07 10:10:00,22.65,22.67,22.63,22.65,578522.2143026848,8.6607,8.6684,8.6531,8.6607,578522.2143
2014-08-07 10:15:00,22.66,22.67,22.61,22.65,255167.49821810407,8.6645,8.6684,8.6454,8.6607,255167.4982
2014-08-07 10:20:00,22.66,22.67,22.61,22.63,547160.845806605,8.6645,8.6684,8.6454,8.6531,547160.8458
2014-08-07 10:25:00,22.63,22.7,22.62,22.68,395343.3119505821,8.6531,8.6798,8.6492,8.6722,395343.312
2014-08-07 10:30:00,22.68,22.7,22.65,22.69,235685.4359705393,8.6722,8.6798,8.6607,8.676,235685.436
2014-08-07 10:35:00,22.69,22.73,22.67,22.73,648610.1211689238,8.676,8.6913,8.6684,8.6913,648610.1212
2014-08-07 10:40:00,22.72,22.75,22.72,22.73,740555.9515324305,8.6875,8.6989,8.6875,8.6913,740555.9515
2014-08-07 10:45:00,22.72,22.76,22.7,22.71,471846.04419101926,8.6875,8.7028,8.6798,8.6837,471846.0442
2014-08-07 10:50:00,22.71,22.71,22.61,22.62,278688.524590164,8.6837,8.6837,8.6454,8.6492,278688.5246
2014-08-07 10:55:00,22.62,22.66,22.62,22.63,155618.91185554763,8.6492,8.6645,8.6492,8.6531,155618.9119
2014-08-07 11:00:00,22.63,22.63,22.58,22.59,259919.2207175101,8.6531,8.6531,8.6339,8.6378,259919.2207
2014-08-07 11:05:00,22.59,22.6,22.56,22.59,606794.9631741507,8.6378,8.6416,8.6263,8.6378,606794.9632
2014-08-07 11:10:00,22.59,22.59,22.52,22.53,203611.30909954853,8.6378,8.6378,8.611,8.6148,203611.3091
2014-08-07 11:15:00,22.53,22.57,22.52,22.56,284865.76383939176,8.6148,8.6301,8.611,8.6263,284865.7638
2014-08-07 11:20:00,22.56,22.59,22.55,22.56,170349.25160370636,8.6263,8.6378,8.6225,8.6263,170349.2516
2014-08-07 11:25:00,22.56,22.58,22.54,22.57,184604.4191019245,8.6263,8.6339,8.6186,8.6301,184604.4191
2014-08-07 11:30:00,22.57,22.6,22.56,22.59,114278.92611071514,8.6301,8.6416,8.6263,8.6378,114278.9261
2014-08-07 11:35:00,22.59,22.61,22.58,22.59,126158.23235923024,8.6378,8.6454,8.6339,8.6378,126158.2324
2014-08-07 11:40:00,22.59,22.59,22.56,22.58,107864.100736517,8.6378,8.6378,8.6263,8.6339,107864.1007
2014-08-07 11:45:00,22.59,22.59,22.53,22.54,228557.85222143028,8.6378,8.6378,8.6148,8.6186,228557.8522
2014-08-07 11:50:00,22.55,22.57,22.53,22.54,151817.5338560228,8.6225,8.6301,8.6148,8.6186,151817.5339
2014-08-07 11:55:00,22.54,22.54,22.52,22.53,295557.13946305536,8.6186,8.6186,8.611,8.6148,295557.1395
2014-08-07 12:00:00,22.52,22.57,22.5,22.57,338322.6419577097,8.611,8.6301,8.6034,8.6301,338322.642
2014-08-07 12:05:00,22.57,22.59,22.57,22.58,83867.90211451652,8.6301,8.6378,8.6301,8.6339,83867.9021
2014-08-07 12:10:00,22.58,22.59,22.56,22.58,128771.67973390354,8.6339,8.6378,8.6263,8.6339,128771.6797
2014-08-07 12:15:00,22.58,22.59,22.53,22.54,143739.60560703254,8.6339,8.6378,8.6148,8.6186,143739.6056
2014-08-07 12:20:00,22.54,22.56,22.53,22.56,80541.69636493229,8.6186,8.6263,8.6148,8.6263,80541.6964
2014-08-07 12:25:00,22.56,22.58,22.54,22.54,200047.51722499405,8.6263,8.6339,8.6186,8.6186,200047.5172
2014-08-07 12:30:00,22.54,22.55,22.52,22.54,137799.952482775,8.6186,8.6225,8.611,8.6186,137799.9525
2014-08-07 12:35:00,22.54,22.55,22.52,22.55,196483.72535043955,8.6186,8.6225,8.611,8.6225,196483.7254
2014-08-07 12:40:00,22.55,22.56,22.53,22.56,144452.36398194346,8.6225,8.6263,8.6148,8.6263,144452.364
2014-08-07 12:45:00,22.56,22.57,22.55,22.56,304110.23996198626,8.6263,8.6301,8.6225,8.6263,304110.24
2014-08-07 12:50:00,22.56,22.56,22.53,22.54,141126.15823235924,8.6263,8.6263,8.6148,8.6186,141126.1582
2014-08-07 12:55:00,22.55,22.56,22.54,22.56,201710.62009978617,8.6225,8.6263,8.6186,8.6263,201710.6201
2014-08-07 13:00:00,22.56,22.58,22.56,22.58,136374.4357329532,8.6263,8.6339,8.6263,8.6339,136374.4357
2014-08-07 13:05:00,22.58,22.6,22.58,22.59,142789.26110715134,8.6339,8.6416,8.6339,8.6378,142789.2611
2014-08-07 13:10:00,22.59,22.61,22.58,22.59,339748.15870753146,8.6378,8.6454,8.6339,8.6378,339748.1587
2014-08-07 13:15:00,22.59,22.61,22.59,22.59,102874.79211214064,8.6378,8.6454,8.6378,8.6378,102874.7921
2014-08-07 13:20:00,22.59,22.6,22.58,22.6,106200.99786172489,8.6378,8.6416,8.6339,8.6416,106200.9979
2014-08-07 13:25:00,22.6,22.62,22.59,22.62,113803.75386077454,8.6416,8.6492,8.6378,8.6492,113803.7539
2014-08-07 13:30:00,22.62,22.63,22.61,22.61,175338.56022808267,8.6492,8.6531,8.6454,8.6454,175338.5602
2014-08-07 13:35:00,22.61,22.63,22.61,22.63,81729.62698978379,8.6454,8.6531,8.6454,8.6531,81729.627
2014-08-07 13:40:00,22.63,22.64,22.62,22.63,186505.10810168687,8.6531,8.6569,8.6492,8.6531,186505.1081
2014-08-07 13:45:00,22.63,22.63,22.61,22.61,93846.51936326918,8.6531,8.6531,8.6454,8.6454,93846.5194
2014-08-07 13:50:00,22.61,22.61,22.59,22.59,60822.047992397245,8.6454,8.6454,8.6378,8.6378,60822.048
2014-08-07 13:55:00,22.59,22.6,22.59,22.59,87906.86623901164,8.6378,8.6416,8.6378,8.6378,87906.8662
2014-08-07 14:00:00,22.59,22.59,22.58,22.58,83630.31598954622,8.6378,8.6378,8.6339,8.6339,83630.316
2014-08-07 14:05:00,22.58,22.6,22.58,22.6,120931.3376098836,8.6339,8.6416,8.6339,8.6416,120931.3376
2014-08-07 14:10:00,22.6,22.6,22.6,22.6,85768.59111427893,8.6416,8.6416,8.6416,8.6416,85768.5911
2014-08-07 14:15:00,22.6,22.6,22.58,22.59,95034.4499881207,8.6416,8.6416,8.6339,8.6378,95034.45
2014-08-07 14:20:00,22.59,22.59,22.58,22.58,112140.6509859824,8.6378,8.6378,8.6339,8.6339,112140.651
2014-08-07 14:25:00,22.58,22.59,22.58,22.59,70325.49299120932,8.6339,8.6378,8.6339,8.6378,70325.493
2014-08-07 14:30:00,22.59,22.59,22.57,22.57,150154.4309812307,8.6378,8.6378,8.6301,8.6301,150154.431
2014-08-07 14:35:00,22.57,22.57,22.55,22.55,166785.45972915183,8.6301,8.6301,8.6225,8.6225,166785.4597
2014-08-07 14:40:00,22.55,22.59,22.55,22.58,195770.96697552863,8.6225,8.6378,8.6225,8.6339,195770.967
2014-08-07 14:45:00,22.58,22.59,22.57,22.57,139225.4692325968,8.6339,8.6378,8.6301,8.6301,139225.4692
2014-08-07 14:50:00,22.57,22.58,22.57,22.57,157994.77310525067,8.6301,8.6339,8.6301,8.6301,157994.7731
2014-08-07 14:55:00,22.58,22.58,22.55,22.55,253979.5675932525,8.6339,8.6339,8.6225,8.6225,253979.5676
2014-08-07 15:00:00,22.55,22.57,22.55,22.55,167498.21810406272,8.6225,8.6301,8.6225,8.6225,167498.2181
2014-08-07 15:05:00,22.55,22.57,22.52,22.53,268472.321216441,8.6225,8.6301,8.611,8.6148,268472.3212
2014-08-07 15:10:00,22.53,22.55,22.52,22.53,320978.85483487765,8.6148,8.6225,8.611,8.6148,320978.8548
2014-08-07 15:15:00,22.53,22.53,22.51,22.53,236398.19434545023,8.6148,8.6148,8.6072,8.6148,236398.1943
2014-08-07 15:20:00,22.52,22.52,22.48,22.5,228082.67997148968,8.611,8.611,8.5957,8.6034,228082.68
2014-08-07 15:25:00,22.5,22.52,22.5,22.52,188880.96935138988,8.6034,8.611,8.6034,8.611,188880.9694
2014-08-07 15:30:00,22.52,22.55,22.51,22.52,448562.60394392966,8.611,8.6225,8.6072,8.611,448562.6039
2014-08-07 15:35:00,22.53,22.54,22.51,22.54,234735.0914706581,8.6148,8.6186,8.6072,8.6186,234735.0915
2014-08-07 15:40:00,22.54,22.54,22.52,22.54,296032.311712996,8.6186,8.6186,8.611,8.6186,296032.3117
2014-08-07 15:45:00,22.54,22.54,22.52,22.53,273461.6298408173,8.6186,8.6186,8.611,8.6148,273461.6298
2014-08-07 15:50:00,22.53,22.56,22.53,22.56,594202.8985507246,8.6148,8.6263,8.6148,8.6263,594202.8986
2014-08-07 15:55:00,22.56,22.57,22.54,22.54,599192.207175101,8.6263,8.6301,8.6186,8.6186,599192.2072
2014-08-08 09:30:00,22.55,22.6,22.49,22.51,559277.7381800903,8.6225,8.6416,8.5995,8.6072,559277.7382
2014-08-08 09:35:00,22.5,22.56,22.49,22.54,171062.00997861725,8.6034,8.6263,8.5995,8.6186,171062.01
2014-08-08 09:40:00,22.54,22.54,22.48,22.49,319078.16583511524,8.6186,8.6186,8.5957,8.5995,319078.1658
2014-08-08 09:45:00,22.49,22.51,22.46,22.51,159657.87598004277,8.5995,8.6072,8.5881,8.6072,159657.876
2014-08-08 09:50:00,22.5,22.53,22.5,22.51,128296.50748396294,8.6034,8.6148,8.6034,8.6072,128296.5075
2014-08-08 09:55:00,22.51,22.53,22.49,22.49,224043.7158469945,8.6072,8.6148,8.5995,8.5995,224043.7158
2014-08-08 10:00:00,22.49,22.51,22.47,22.48,152767.87835590402,8.5995,8.6072,8.5919,8.5957,152767.8784
2014-08-08 10:05:00,22.48,22.52,22.43,22.44,330007.1275837491,8.5957,8.611,8.5766,8.5804,330007.1276
2014-08-08 10:10:00,22.44,22.44,22.39,22.4,165359.94297933002,8.5804,8.5804,8.5613,8.5651,165359.943
2014-08-08 10:15:00,22.4,22.43,22.39,22.42,210976.478973628,8.5651,8.5766,8.5613,8.5728,210976.479
2014-08-08 10:20:00,22.42,22.43,22.39,22.42,179377.5243525778,8.5728,8.5766,8.5613,8.5728,179377.5244
2014-08-08 10:25:00,22.42,22.42,22.38,22.38,274887.14659063914,8.5728,8.5728,8.5575,8.5575,274887.1466
2014-08-08 10:30:00,22.38,22.4,22.38,22.38,204086.4813494892,8.5575,8.5651,8.5575,8.5575,204086.4813
2014-08-08 10:35:00,22.38,22.4,22.37,22.4,294131.6227132336,8.5575,8.5651,8.5536,8.5651,294131.6227
2014-08-08 10:40:00,22.4,22.48,22.4,22.46,115942.02898550723,8.5651,8.5957,8.5651,8.5881,115942.029
2014-08-08 10:45:00,22.46,22.49,22.45,22.46,160370.63435495368,8.5881,8.5995,8.5842,8.5881,160370.6344
2014-08-08 10:50:00,22.45,22.5,22.45,22.49,623425.9919220718,8.5842,8.6034,8.5842,8.5995,623425.9919
2014-08-08 10:55:00,22.48,22.5,22.48,22.49,88857.21073889286,8.5957,8.6034,8.5957,8.5995,88857.2107
2014-08-08 11:00:00,22.48,22.5,22.48,22.49,176288.9047279639,8.5957,8.6034,8.5957,8.5995,176288.9047
2014-08-08 11:05:00,22.49,22.5,22.47,22.49,125683.06010928962,8.5995,8.6034,8.5919,8.5995,125683.0601
2014-08-08 11:10:00,22.49,22.51,22.48,22.49,301496.7925873129,8.5995,8.6072,8.5957,8.5995,301496.7926
2014-08-08 11:15:00,22.49,22.52,22.49,22.52,175813.73247802327,8.5995,8.611,8.5995,8.611,175813.7325
2014-08-08 11:20:00,22.51,22.53,22.5,22.51,235210.2637205987,8.6072,8.6148,8.6034,8.6072,235210.2637
2014-08-08 11:25:00,22.52,22.54,22.51,22.53,406509.8598241863,8.611,8.6186,8.6072,8.6148,406509.8598
2014-08-08 11:30:00,22.53,22.55,22.5,22.53,606319.79092421,8.6148,8.6225,8.6034,8.6148,606319.7909
2014-08-08 11:35:00,22.53,22.53,22.51,22.51,229270.6105963412,8.6148,8.6148,8.6072,8.6072,229270.6106
2014-08-08 11:40:00,22.51,22.51,22.49,22.5,210976.478973628,8.6072,8.6072,8.5995,8.6034,210976.479
2014-08-08 11:45:00,22.5,22.53,22.5,22.51,154906.15348063674,8.6034,8.6148,8.6034,8.6072,154906.1535
2014-08-08 11:50:00,22.51,22.53,22.51,22.52,90045.14136374436,8.6072,8.6148,8.6072,8.611,90045.1414
2014-08-08 11:55:00,22.52,22.53,22.52,22.53,106676.17011166547,8.611,8.6148,8.611,8.6148,106676.1701
2014-08-08 12:00:00,22.53,22.56,22.53,22.56,94559.2777381801,8.6148,8.6263,8.6148,8.6263,94559.2777
2014-08-08 12:05:00,22.56,22.56,22.54,22.55,312663.3404609171,8.6263,8.6263,8.6186,8.6225,312663.3405
2014-08-08 12:10:00,22.56,22.57,22.56,22.57,271085.76859111426,8.6263,8.6301,8.6263,8.6301,271085.7686
2014-08-08 12:15:00,22.56,22.57,22.56,22.57,836303.1598954621,8.6263,8.6301,8.6263,8.6301,836303.1599
2014-08-08 12:20:00,22.57,22.59,22.56,22.57,96222.3806129722,8.6301,8.6378,8.6263,8.6301,96222.3806
2014-08-08 12:25:00,22.57,22.57,22.56,22.57,97885.48348776432,8.6301,8.6301,8.6263,8.6301,97885.4835
2014-08-08 12:30:00,22.56,22.57,22.56,22.56,114041.33998574484,8.6263,8.6301,8.6263,8.6263,114041.34
2014-08-08 12:35:00,22.56,22.58,22.56,22.57,86243.76336421953,8.6263,8.6339,8.6263,8.6301,86243.7634
2014-08-08 12:40:00,22.57,22.57,22.56,22.57,594440.484675695,8.6301,8.6301,8.6263,8.6301,594440.4847
2014-08-08 12:45:00,22.56,22.57,22.55,22.57,55595.153243050605,8.6263,8.6301,8.6225,8.6301,55595.1532
2014-08-08 12:50:00,22.57,22.59,22.57,22.57,47279.63886909005,8.6301,8.6378,8.6301,8.6301,47279.6389
2014-08-08 12:55:00,22.57,22.58,22.56,22.56,132573.05773342837,8.6301,8.6339,8.6263,8.6263,132573.0577
2014-08-08 13:00:00,22.56,22.56,22.55,22.56,126870.99073414112,8.6263,8.6263,8.6225,8.6263,126870.9907
2014-08-08 13:05:00,22.56,22.56,22.54,22.54,215728.201473034,8.6263,8.6263,8.6186,8.6186,215728.2015
2014-08-08 13:10:00,22.54,22.56,22.53,22.56,309574.72083630314,8.6186,8.6263,8.6148,8.6263,309574.7208
2014-08-08 13:15:00,22.56,22.6,22.56,22.6,328106.4385839867,8.6263,8.6416,8.6263,8.6416,328106.4386
2014-08-08 13:20:00,22.6,22.66,22.6,22.65,237348.53884533144,8.6416,8.6645,8.6416,8.6607,237348.5388
2014-08-08 13:25:00,22.65,22.67,22.63,22.65,771442.1477785697,8.6607,8.6684,8.6531,8.6607,771442.1478
2014-08-08 13:30:00,22.65,22.71,22.65,22.69,613684.9607982894,8.6607,8.6837,8.6607,8.676,613684.9608
2014-08-08 13:35:00,22.69,22.72,22.67,22.72,697077.6906628653,8.676,8.6875,8.6684,8.6875,697077.6907
2014-08-08 13:40:00,22.72,22.75,22.72,22.73,453789.4986932763,8.6875,8.6989,8.6875,8.6913,453789.4987
2014-08-08 13:45:00,22.72,22.75,22.72,22.74,722974.5782846282,8.6875,8.6989,8.6875,8.6951,722974.5783
2014-08-08 13:50:00,22.74,22.75,22.73,22.73,153480.6367308149,8.6951,8.6989,8.6913,8.6913,153480.6367
2014-08-08 13:55:00,22.73,22.76,22.73,22.74,176288.9047279639,8.6913,8.7028,8.6913,8.6951,176288.9047
2014-08-08 14:00:00,22.74,22.76,22.73,22.74,118080.30411023996,8.6951,8.7028,8.6913,8.6951,118080.3041
2014-08-08 14:05:00,22.74,22.76,22.73,22.74,103112.37823711096,8.6951,8.7028,8.6913,8.6951,103112.3782
2014-08-08 14:10:00,22.74,22.74,22.73,22.74,142076.50273224045,8.6951,8.6951,8.6913,8.6951,142076.5027
2014-08-08 14:15:00,22.73,22.74,22.73,22.73,104775.48111190306,8.6913,8.6951,8.6913,8.6913,104775.4811
2014-08-08 14:20:00,22.73,22.75,22.73,22.74,114516.51223568544,8.6913,8.6989,8.6913,8.6951,114516.5122
2014-08-08 14:25:00,22.74,22.76,22.74,22.75,98123.06961273462,8.6951,8.7028,8.6951,8.6989,98123.0696
2014-08-08 14:30:00,22.75,22.76,22.75,22.75,300071.2758374911,8.6989,8.7028,8.6989,8.6989,300071.2758
2014-08-08 14:35:00,22.75,22.76,22.74,22.76,365645.0463292944,8.6989,8.7028,8.6951,8.7028,365645.0463
2014-08-08 14:40:00,22.76,22.77,22.75,22.76,244000.9503444999,8.7028,8.7066,8.6989,8.7028,244000.9503
2014-08-08 14:45:00,22.76,22.77,22.75,22.77,135424.091233072,8.7028,8.7066,8.6989,8.7066,135424.0912
2014-08-08 14:50:00,22.77,22.77,22.75,22.75,115704.44286053696,8.7066,8.7066,8.6989,8.6989,115704.4429
2014-08-08 14:55:00,22.75,22.76,22.75,22.75,197909.24210026136,8.6989,8.7028,8.6989,8.6989,197909.2421
2014-08-08 15:00:00,22.75,22.75,22.74,22.75,236873.36659539083,8.6989,8.6989,8.6951,8.6989,236873.3666
2014-08-08 15:05:00,22.75,22.75,22.74,22.75,172012.35447849846,8.6989,8.6989,8.6951,8.6989,172012.3545
2014-08-08 15:10:00,22.74,22.76,22.74,22.76,232121.6440959848,8.6951,8.7028,8.6951,8.7028,232121.6441
2014-08-08 15:15:00,22.77,22.79,22.77,22.77,248752.67284390592,8.7066,8.7142,8.7066,8.7066,248752.6728
2014-08-08 15:20:00,22.77,22.78,22.76,22.77,235685.4359705393,8.7066,8.7104,8.7028,8.7066,235685.436
2014-08-08 15:25:00,22.77,22.79,22.77,22.79,149916.8448562604,8.7066,8.7142,8.7066,8.7142,149916.8449
2014-08-08 15:30:00,22.79,22.8,22.78,22.78,586362.5564267047,8.7142,8.7181,8.7104,8.7104,586362.5564
2014-08-08 15:35:00,22.78,22.8,22.77,22.8,485388.45331432647,8.7104,8.7181,8.7066,8.7181,485388.4533
2014-08-08 15:40:00,22.8,22.8,22.78,22.78,322404.3715846995,8.7181,8.7181,8.7104,8.7104,322404.3716
2014-08-08 15:45:00,22.78,22.8,22.77,22.78,602518.4129246852,8.7104,8.7181,8.7066,8.7104,602518.4129
2014-08-08 15:50:00,22.78,22.79,22.77,22.78,540508.4343074365,8.7104,8.7142,8.7066,8.7104,540508.4343
2014-08-08 15:55:00,22.78,22.78,22.75,22.76,1189593.7277263007,8.7104,8.7104,8.6989,8.7028,1189593.7277
2014-08-11 09:30:00,22.83,22.85,22.79,22.8,820622.4756474223,8.7295,8.7372,8.7142,8.7181,820622.4756
2014-08-11 09:35:00,22.8,22.83,22.78,22.83,527916.3696840105,8.7181,8.7295,8.7104,8.7295,527916.3697
2014-08-11 09:40:00,22.83,22.85,22.82,22.85,208600.6177239249,8.7295,8.7372,8.7257,8.7372,208600.6177
2014-08-11 09:45:00,22.85,22.87,22.81,22.82,273224.043715847,8.7372,8.7448,8.7219,8.7257,273224.0437
2014-08-11 09:50:00,22.83,22.85,22.81,22.85,125207.88785934902,8.7295,8.7372,8.7219,8.7372,125207.8879
2014-08-11 09:55:00,22.85,22.91,22.85,22.9,460917.0824423854,8.7372,8.7601,8.7372,8.7563,460917.0824
2014-08-11 10:00:00,22.9,22.91,22.85,22.85,194583.0363506772,8.7563,8.7601,8.7372,8.7372,194583.0364
2014-08-11 10:05:00,22.85,22.86,22.84,22.85,164647.1846044191,8.7372,8.741,8.7334,8.7372,164647.1846
2014-08-11 10:10:00,22.85,22.86,22.83,22.85,139938.22760750772,8.7372,8.741,8.7295,8.7372,139938.2276
2014-08-11 10:15:00,22.86,22.86,22.85,22.86,150629.6032311713,8.741,8.741,8.7372,8.741,150629.6032
2014-08-11 10:20:00,22.86,22.86,22.83,22.85,264670.9432169161,8.741,8.741,8.7295,8.7372,264670.9432
2014-08-11 10:25:00,22.85,22.86,22.84,22.84,148966.5003563792,8.7372,8.741,8.7334,8.7334,148966.5004
2014-08-11 10:30:00,22.84,22.84,22.82,22.83,85531.00498930863,8.7334,8.7334,8.7257,8.7295,85531.005
2014-08-11 10:35:00,22.83,22.84,22.81,22.83,248039.914468995,8.7295,8.7334,8.7219,8.7295,248039.9145
2014-08-11 10:40:00,22.83,22.83,22.81,22.81,71275.83749109053,8.7295,8.7295,8.7219,8.7219,71275.8375
2014-08-11 10:45:00,22.82,22.83,22.79,22.83,244476.1225944405,8.7257,8.7295,8.7142,8.7295,244476.1226
2014-08-11 10:50:00,22.82,22.82,22.78,22.79,215490.61534806367,8.7257,8.7257,8.7104,8.7142,215490.6153
2014-08-11 10:55:00,22.79,22.8,22.79,22.8,206462.3425991922,8.7142,8.7181,8.7142,8.7181,206462.3426
2014-08-11 11:00:00,22.8,22.8,22.75,22.77,212639.5818484201,8.7181,8.7181,8.6989,8.7066,212639.5818
2014-08-11 11:05:00,22.77,22.8,22.77,22.8,110715.1342361606,8.7066,8.7181,8.7066,8.7181,110715.1342
2014-08-11 11:10:00,22.8,22.83,22.8,22.8,154430.98123069614,8.7181,8.7295,8.7181,8.7181,154430.9812
2014-08-11 11:15:00,22.81,22.82,22.78,22.79,182703.73010216205,8.7219,8.7257,8.7104,8.7142,182703.7301
2014-08-11 11:20:00,22.8,22.8,22.79,22.79,195058.2086006177,8.7181,8.7181,8.7142,8.7142,195058.2086
2014-08-11 11:25:00,22.79,22.79,22.76,22.77,166310.28747921123,8.7142,8.7142,8.7028,8.7066,166310.2875
2014-08-11 11:30:00,22.77,22.79,22.76,22.77,184129.24685198383,8.7066,8.7142,8.7028,8.7066,184129.2469
2014-08-11 11:35:00,22.77,22.78,22.75,22.75,412924.6851983844,8.7066,8.7104,8.6989,8.6989,412924.6852
2014-08-11 11:40:00,22.76,22.79,22.76,22.79,365169.87407935376,8.7028,8.7142,8.7028,8.7142,365169.8741
2014-08-11 11:45:00,22.78,22.79,22.77,22.79,752435.2577809456,8.7104,8.7142,8.7066,8.7142,752435.2578
2014-08-11 11:50:00,22.78,22.8,22.77,22.77,94796.8638631504,8.7104,8.7181,8.7066,8.7066,94796.8639
2014-08-11 11:55:00,22.77,22.79,22.77,22.77,131860.29935851746,8.7066,8.7142,8.7066,8.7066,131860.2994
2014-08-11 12:00:00,22.77,22.78,22.75,22.75,143977.19173200286,8.7066,8.7104,8.6989,8.6989,143977.1917
2014-08-11 12:05:00,22.75,22.8,22.75,22.78,313613.6849607983,8.6989,8.7181,8.6989,8.7104,313613.685
2014-08-11 12:10:00,22.78,22.79,22.76,22.76,106913.7562366358,8.7104,8.7142,8.7028,8.7028,106913.7562
2014-08-11 12:15:00,22.76,22.78,22.75,22.77,173437.87122832026,8.7028,8.7104,8.6989,8.7066,173437.8712
2014-08-11 12:20:00,22.77,22.77,22.75,22.75,89807.55523877406,8.7066,8.7066,8.6989,8.6989,89807.5552
2014-08-11 12:25:00,22.76,22.77,22.75,22.77,89807.55523877406,8.7028,8.7066,8.6989,8.7066,89807.5552
2014-08-11 12:30:00,22.77,22.77,22.76,22.76,48467.56949394156,8.7066,8.7066,8.7028,8.7028,48467.5695
2014-08-11 12:35:00,22.76,22.76,22.73,22.73,155618.91185554763,8.7028,8.7028,8.6913,8.6913,155618.9119
2014-08-11 12:40:00,22.74,22.75,22.73,22.74,135186.5051081017,8.6951,8.6989,8.6913,8.6951,135186.5051
2014-08-11 12:45:00,22.74,22.74,22.74,22.74,33499.643620812545,8.6951,8.6951,8.6951,8.6951,33499.6436
2014-08-11 12:50:00,22.74,22.75,22.73,22.74,117367.54573532904,8.6951,8.6989,8.6913,8.6951,117367.5457
2014-08-11 12:55:00,22.73,22.74,22.72,22.72,80779.28248990259,8.6913,8.6951,8.6875,8.6875,80779.2825
2014-08-11 13:00:00,22.73,22.73,22.72,22.72,168923.73485388453,8.6913,8.6913,8.6875,8.6875,168923.7349
2014-08-11 13:05:00,22.73,22.73,22.72,22.73,108814.4452363982,8.6913,8.6913,8.6875,8.6913,108814.4452
2014-08-11 13:10:00,22.72,22.73,22.72,22.72,241149.91684485623,8.6875,8.6913,8.6875,8.6875,241149.9168
2014-08-11 13:15:00,22.72,22.72,22.71,22.71,139225.4692325968,8.6875,8.6875,8.6837,8.6837,139225.4692
2014-08-11 13:20:00,22.71,22.72,22.69,22.69,186505.10810168687,8.6837,8.6875,8.676,8.676,186505.1081
2014-08-11 13:25:00,22.7,22.7,22.66,22.66,272986.4575908767,8.6798,8.6798,8.6645,8.6645,272986.4576
2014-08-11 13:30:00,22.67,22.67,22.66,22.66,176764.0769779045,8.6684,8.6684,8.6645,8.6645,176764.077
2014-08-11 13:35:00,22.66,22.68,22.66,22.67,95272.036113091,8.6645,8.6722,8.6645,8.6684,95272.0361
2014-08-11 13:40:00,22.67,22.69,22.67,22.67,110239.96198622,8.6684,8.676,8.6684,8.6684,110239.962
2014-08-11 13:45:00,22.67,22.67,22.65,22.65,354953.6707056308,8.6684,8.6684,8.6607,8.6607,354953.6707
2014-08-11 13:50:00,22.65,22.66,22.63,22.64,155618.91185554763,8.6607,8.6645,8.6531,8.6569,155618.9119
2014-08-11 13:55:00,22.64,22.64,22.61,22.63,166547.8736041815,8.6569,8.6569,8.6454,8.6531,166547.8736
2014-08-11 14:00:00,22.63,22.63,22.61,22.62,430743.64457115706,8.6531,8.6531,8.6454,8.6492,430743.6446
2014-08-11 14:05:00,22.62,22.65,22.62,22.65,304822.9983368971,8.6492,8.6607,8.6492,8.6607,304822.9983
2014-08-11 14:10:00,22.65,22.66,22.65,22.65,81016.86861487289,8.6607,8.6645,8.6607,8.6607,81016.8686
2014-08-11 14:15:00,22.65,22.67,22.64,22.65,268234.73509147065,8.6607,8.6684,8.6569,8.6607,268234.7351
2014-08-11 14:20:00,22.65,22.66,22.64,22.65,239011.6417201236,8.6607,8.6645,8.6569,8.6607,239011.6417
2014-08-11 14:25:00,22.65,22.67,22.64,22.66,444523.63981943455,8.6607,8.6684,8.6569,8.6645,444523.6398
2014-08-11 14:30:00,22.66,22.69,22.66,22.68,169874.07935376573,8.6645,8.676,8.6645,8.6722,169874.0794
2014-08-11 14:35:00,22.68,22.68,22.67,22.68,174863.38797814207,8.6722,8.6722,8.6684,8.6722,174863.388
2014-08-11 14:40:00,22.67,22.68,22.67,22.67,175338.56022808267,8.6684,8.6722,8.6684,8.6684,175338.5602
2014-08-11 14:45:00,22.67,22.69,22.67,22.67,257780.9455927774,8.6684,8.676,8.6684,8.6684,257780.9456
2014-08-11 14:50:00,22.67,22.68,22.66,22.66,111427.89261107153,8.6684,8.6722,8.6645,8.6645,111427.8926
2014-08-11 14:55:00,22.66,22.67,22.65,22.66,84343.07436445712,8.6645,8.6684,8.6607,8.6645,84343.0744
2014-08-11 15:00:00,22.66,22.67,22.66,22.67,133760.9883582799,8.6645,8.6684,8.6645,8.6684,133760.9884
2014-08-11 15:05:00,22.67,22.7,22.67,22.7,209550.96222380613,8.6684,8.6798,8.6684,8.6798,209550.9622
2014-08-11 15:10:00,22.7,22.7,22.69,22.7,103587.55048705156,8.6798,8.6798,8.676,8.6798,103587.5505
2014-08-11 15:15:00,22.7,22.71,22.7,22.71,229033.02447137088,8.6798,8.6837,8.6798,8.6837,229033.0245
2014-08-11 15:20:00,22.7,22.71,22.7,22.7,141601.33048229985,8.6798,8.6837,8.6798,8.6798,141601.3305
2014-08-11 15:25:00,22.7,22.7,22.68,22.69,168923.73485388453,8.6798,8.6798,8.6722,8.676,168923.7349
2014-08-11 15:30:00,22.69,22.69,22.67,22.69,241149.91684485623,8.676,8.676,8.6684,8.676,241149.9168
2014-08-11 15:35:00,22.69,22.69,22.68,22.69,284865.76383939176,8.676,8.676,8.6722,8.676,284865.7638
2014-08-11 15:40:00,22.69,22.69,22.67,22.67,277500.5939653124,8.676,8.676,8.6684,8.6684,277500.594
2014-08-11 15:45:00,22.67,22.68,22.66,22.68,225469.23259681635,8.6684,8.6722,8.6645,8.6722,225469.2326
2014-08-11 15:50:00,22.68,22.69,22.67,22.68,409360.8933238299,8.6722,8.676,8.6684,8.6722,409360.8933
2014-08-11 15:55:00,22.68,22.68,22.67,22.68,603943.929674507,8.6722,8.6722,8.6684,8.6722,603943.9297
2014-08-12 09:30:00,22.67,22.68,22.59,22.61,412211.9268234736,8.6684,8.6722,8.6378,8.6454,412211.9268
2014-08-12 09:35:00,22.62,22.67,22.6,22.65,153005.46448087433,8.6492,8.6684,8.6416,8.6607,153005.4645
2014-08-12 09:40:00,22.65,22.67,22.64,22.64,162033.73722974578,8.6607,8.6684,8.6569,8.6569,162033.7372
2014-08-12 09:45:00,22.64,22.66,22.6,22.63,148966.5003563792,8.6569,8.6645,8.6416,8.6531,148966.5004
2014-08-12 09:50:00,22.63,22.64,22.56,22.56,163459.25397956758,8.6531,8.6569,8.6263,8.6263,163459.254
2014-08-12 09:55:00,22.56,22.59,22.55,22.59,146590.6391066762,8.6263,8.6378,8.6225,8.6378,146590.6391
2014-08-12 10:00:00,22.59,22.62,22.58,22.61,195770.96697552863,8.6378,8.6492,8.6339,8.6454,195770.967
2014-08-12 10:05:00,22.61,22.64,22.6,22.62,204561.6535994298,8.6454,8.6569,8.6416,8.6492,204561.6536
2014-08-12 10:10:00,22.62,22.65,22.61,22.65,300784.034212402,8.6492,8.6607,8.6454,8.6607,300784.0342
2014-08-12 10:15:00,22.65,22.7,22.64,22.69,277263.0078403421,8.6607,8.6798,8.6569,8.676,277263.0078
2014-08-12 10:20:00,22.69,22.7,22.6,22.6,376574.0080779283,8.676,8.6798,8.6416,8.6416,376574.0081
2014-08-12 10:25:00,22.6,22.61,22.56,22.58,272986.4575908767,8.6416,8.6454,8.6263,8.6339,272986.4576
2014-08-12 10:30:00,22.59,22.61,22.58,22.59,194583.0363506772,8.6378,8.6454,8.6339,8.6378,194583.0364
2014-08-12 10:35:00,22.59,22.6,22.57,22.6,187693.0387265384,8.6378,8.6416,8.6301,8.6416,187693.0387
2014-08-12 10:40:00,22.6,22.6,22.56,22.56,196958.8976003801,8.6416,8.6416,8.6263,8.6263,196958.8976
2014-08-12 10:45:00,22.56,22.57,22.51,22.54,433119.5058208601,8.6263,8.6301,8.6072,8.6186,433119.5058
2014-08-12 10:50:00,22.54,22.56,22.53,22.53,140888.57210738893,8.6186,8.6263,8.6148,8.6148,140888.5721
2014-08-12 10:55:00,22.53,22.55,22.53,22.55,92421.00261344736,8.6148,8.6225,8.6148,8.6225,92421.0026
2014-08-12 11:00:00,22.54,22.54,22.49,22.51,225231.6464718461,8.6186,8.6186,8.5995,8.6072,225231.6465
2014-08-12 11:05:00,22.51,22.51,22.48,22.5,217628.8904727964,8.6072,8.6072,8.5957,8.6034,217628.8905
2014-08-12 11:10:00,22.5,22.51,22.49,22.5,138750.2969826562,8.6034,8.6072,8.5995,8.6034,138750.297
2014-08-12 11:15:00,22.51,22.51,22.49,22.5,181040.62722737,8.6072,8.6072,8.5995,8.6034,181040.6272
2014-08-12 11:20:00,22.5,22.51,22.49,22.5,436208.125445474,8.6034,8.6072,8.5995,8.6034,436208.1254
2014-08-12 11:25:00,22.5,22.51,22.49,22.5,176288.9047279639,8.6034,8.6072,8.5995,8.6034,176288.9047
2014-08-12 11:30:00,22.5,22.51,22.48,22.49,303397.48158707534,8.6034,8.6072,8.5957,8.5995,303397.4816
2014-08-12 11:35:00,22.49,22.51,22.48,22.48,276550.2494654312,8.5995,8.6072,8.5957,8.5957,276550.2495
2014-08-12 11:40:00,22.48,22.48,22.48,22.48,154430.98123069614,8.5957,8.5957,8.5957,8.5957,154430.9812
2014-08-12 11:45:00,22.48,22.49,22.47,22.48,126633.40460917084,8.5957,8.5995,8.5919,8.5957,126633.4046
2014-08-12 11:50:00,22.47,22.48,22.47,22.47,83630.31598954622,8.5919,8.5957,8.5919,8.5919,83630.316
2014-08-12 11:55:00,22.47,22.48,22.46,22.48,102162.03373722977,8.5919,8.5957,8.5881,8.5957,102162.0337
2014-08-12 12:00:00,22.47,22.48,22.46,22.48,346400.57020669995,8.5919,8.5957,8.5881,8.5957,346400.5702
2014-08-12 12:05:00,22.48,22.49,22.47,22.48,113566.16773580424,8.5957,8.5995,8.5919,8.5957,113566.1677
2014-08-12 12:10:00,22.49,22.5,22.48,22.5,65336.18436683298,8.5995,8.6034,8.5957,8.6034,65336.1844
2014-08-12 12:15:00,22.5,22.51,22.48,22.48,168923.73485388453,8.6034,8.6072,8.5957,8.5957,168923.7349
2014-08-12 12:20:00,22.48,22.49,22.47,22.47,117605.13186029936,8.5957,8.5995,8.5919,8.5919,117605.1319
2014-08-12 12:25:00,22.47,22.48,22.47,22.47,61059.63411736755,8.5919,8.5957,8.5919,8.5919,61059.6341
2014-08-12 12:30:00,22.47,22.48,22.47,22.47,178427.1798526966,8.5919,8.5957,8.5919,8.5919,178427.1799
2014-08-12 12:35:00,22.48,22.49,22.47,22.49,196721.31147540984,8.5957,8.5995,8.5919,8.5995,196721.3115
2014-08-12 12:40:00,22.49,22.49,22.47,22.48,197671.65597529104,8.5995,8.5995,8.5919,8.5957,197671.656
2014-08-12 12:45:00,22.48,22.48,22.47,22.47,106438.5839866952,8.5957,8.5957,8.5919,8.5919,106438.584
2014-08-12 12:50:00,22.47,22.47,22.46,22.46,165359.94297933002,8.5919,8.5919,8.5881,8.5881,165359.943
2014-08-12 12:55:00,22.46,22.46,22.45,22.45,158945.11760513188,8.5881,8.5881,8.5842,8.5842,158945.1176
2014-08-12 13:00:00,22.45,22.46,22.45,22.46,119030.64861012118,8.5842,8.5881,8.5842,8.5881,119030.6486
2014-08-12 13:05:00,22.46,22.47,22.46,22.46,114278.92611071514,8.5881,8.5919,8.5881,8.5881,114278.9261
2014-08-12 13:10:00,22.46,22.47,22.46,22.46,155856.49798051795,8.5881,8.5919,8.5881,8.5881,155856.498
2014-08-12 13:15:00,22.46,22.48,22.46,22.47,159182.70373010216,8.5881,8.5957,8.5881,8.5919,159182.7037
2014-08-12 13:20:00,22.47,22.47,22.44,22.45,90757.89973865528,8.5919,8.5919,8.5804,8.5842,90757.8997
2014-08-12 13:25:00,22.45,22.46,22.45,22.46,75789.97386552625,8.5842,8.5881,8.5842,8.5881,75789.9739
2014-08-12 13:30:00,22.46,22.46,22.44,22.44,186505.10810168687,8.5881,8.5881,8.5804,8.5804,186505.1081
2014-08-12 13:35:00,22.45,22.45,22.44,22.45,143026.84723212165,8.5842,8.5842,8.5804,8.5842,143026.8472
2014-08-12 13:40:00,22.45,22.46,22.44,22.45,117842.71798526966,8.5842,8.5881,8.5804,8.5842,117842.718
2014-08-12 13:45:00,22.45,22.46,22.43,22.45,182941.3162271324,8.5842,8.5881,8.5766,8.5842,182941.3162
2014-08-12 13:50:00,22.45,22.46,22.45,22.45,84343.07436445712,8.5842,8.5881,8.5842,8.5842,84343.0744
2014-08-12 13:55:00,22.45,22.45,22.42,22.43,191969.5889760038,8.5842,8.5842,8.5728,8.5766,191969.589
2014-08-12 14:00:00,22.44,22.45,22.43,22.44,177239.2492278451,8.5804,8.5842,8.5766,8.5804,177239.2492
2014-08-12 14:05:00,22.43,22.44,22.39,22.39,164409.59847944882,8.5766,8.5804,8.5613,8.5613,164409.5985
2014-08-12 14:10:00,22.39,22.4,22.38,22.4,175576.146353053,8.5613,8.5651,8.5575,8.5651,175576.1464
2014-08-12 14:15:00,22.4,22.41,22.38,22.4,249465.43121881684,8.5651,8.5689,8.5575,8.5651,249465.4312
2014-08-12 14:20:00,22.41,22.43,22.41,22.43,148966.5003563792,8.5689,8.5766,8.5689,8.5766,148966.5004
2014-08-12 14:25:00,22.43,22.43,22.39,22.41,257543.35946780708,8.5766,8.5766,8.5613,8.5689,257543.3595
2014-08-12 14:30:00,22.41,22.41,22.39,22.4,266809.21834164887,8.5689,8.5689,8.5613,8.5651,266809.2183
2014-08-12 14:35:00,22.4,22.43,22.4,22.43,218579.2349726776,8.5651,8.5766,8.5651,8.5766,218579.235
2014-08-12 14:40:00,22.43,22.43,22.41,22.43,84105.48823948682,8.5766,8.5766,8.5689,8.5766,84105.4882
2014-08-12 14:45:00,22.43,22.43,22.42,22.43,161796.1511047755,8.5766,8.5766,8.5728,8.5766,161796.1511
2014-08-12 14:50:00,22.43,22.45,22.43,22.45,280351.6274649561,8.5766,8.5842,8.5766,8.5842,280351.6275
2014-08-12 14:55:00,22.45,22.45,22.44,22.45,159657.87598004277,8.5842,8.5842,8.5804,8.5842,159657.876
2014-08-12 15:00:00,22.45,22.46,22.44,22.44,166785.45972915183,8.5842,8.5881,8.5804,8.5804,166785.4597
2014-08-12 15:05:00,22.44,22.46,22.43,22.46,177476.8353528154,8.5804,8.5881,8.5766,8.5881,177476.8354
2014-08-12 15:10:00,22.46,22.46,22.45,22.46,177239.2492278451,8.5881,8.5881,8.5842,8.5881,177239.2492
2014-08-12 15:15:00,22.46,22.46,22.45,22.45,212639.5818484201,8.5881,8.5881,8.5842,8.5842,212639.5818
2014-08-12 15:20:00,22.45,22.46,22.45,22.46,162984.08172962698,8.5842,8.5881,8.5842,8.5881,162984.0817
2014-08-12 15:25:00,22.46,22.47,22.46,22.46,202423.3784746971,8.5881,8.5919,8.5881,8.5881,202423.3785
2014-08-12 15:30:00,22.46,22.48,22.46,22.47,504395.3433119506,8.5881,8.5957,8.5881,8.5919,504395.3433
2014-08-12 15:35:00,22.47,22.49,22.47,22.49,311000.237586125,8.5919,8.5995,8.5919,8.5995,311000.2376
2014-08-12 15:40:00,22.49,22.5,22.49,22.5,251603.7063435496,8.5995,8.6034,8.5995,8.6034,251603.7063
2014-08-12 15:45:00,22.5,22.5,22.5,22.5,300071.2758374911,8.6034,8.6034,8.6034,8.6034,300071.2758
2014-08-12 15:50:00,22.5,22.5,22.48,22.48,660727.0135424092,8.6034,8.6034,8.5957,8.5957,660727.0135
2014-08-12 15:55:00,22.48,22.5,22.48,22.49,999524.8277500594,8.5957,8.6034,8.5957,8.5995,999524.8278
2014-08-13 09:30:00,22.18,22.35,22.14,22.24,1698503.2074126871,8.481,8.546,8.4657,8.5039,1698503.2074
2014-08-13 09:35:00,22.24,22.24,22.1,22.17,1544547.3984319316,8.5039,8.5039,8.4504,8.4772,1544547.3984
2014-08-13 09:40:00,22.17,22.18,22.13,22.18,1061059.6341173677,8.4772,8.481,8.4619,8.481,1061059.6341
2014-08-13 09:45:00,22.18,22.29,22.18,22.27,659539.0829175577,8.481,8.5231,8.481,8.5154,659539.0829
2014-08-13 09:50:00,22.26,22.27,22.24,22.24,449037.7761938703,8.5116,8.5154,8.5039,8.5039,449037.7762
2014-08-13 09:55:00,22.24,22.3,22.24,22.3,603231.1712995961,8.5039,8.5269,8.5039,8.5269,603231.1713
2014-08-13 10:00:00,22.3,22.32,22.29,22.31,636493.2287954383,8.5269,8.5345,8.5231,8.5307,636493.2288
2014-08-13 10:05:00,22.31,22.31,22.26,22.27,799002.1382751247,8.5307,8.5307,8.5116,8.5154,799002.1383
2014-08-13 10:10:00,22.26,22.28,22.25,22.25,350201.9482062248,8.5116,8.5192,8.5078,8.5078,350201.9482
2014-08-13 10:15:00,22.25,22.26,22.23,22.25,668804.9417913994,8.5078,8.5116,8.5001,8.5078,668804.9418
2014-08-13 10:20:00,22.25,22.28,22.25,22.27,291280.5892135899,8.5078,8.5192,8.5078,8.5154,291280.5892
2014-08-13 10:25:00,22.27,22.28,22.25,22.25,247802.32834402472,8.5154,8.5192,8.5078,8.5078,247802.3283
2014-08-13 10:30:00,22.25,22.28,22.25,22.25,250653.3618436684,8.5078,8.5192,8.5078,8.5078,250653.3618
2014-08-13 10:35:00,22.25,22.26,22.22,22.22,270135.42409123306,8.5078,8.5116,8.4963,8.4963,270135.4241
2014-08-13 10:40:00,22.22,22.24,22.22,22.24,365169.87407935376,8.4963,8.5039,8.4963,8.5039,365169.8741
2014-08-13 10:45:00,22.24,22.25,22.24,22.24,201710.62009978617,8.5039,8.5078,8.5039,8.5039,201710.6201
2014-08-13 10:50:00,22.24,22.25,22.23,22.23,397006.4148253742,8.5039,8.5078,8.5001,8.5001,397006.4148
2014-08-13 10:55:00,22.23,22.27,22.23,22.27,267521.9767165598,8.5001,8.5154,8.5001,8.5154,267521.9767
2014-08-13 11:00:00,22.27,22.3,22.27,22.3,422190.5440722262,8.5154,8.5269,8.5154,8.5269,422190.5441
2014-08-13 11:05:00,22.3,22.3,22.26,22.27,596578.7598004277,8.5269,8.5269,8.5116,8.5154,596578.7598
2014-08-13 11:10:00,22.27,22.27,22.26,22.26,223568.543597054,8.5154,8.5154,8.5116,8.5116,223568.5436
2014-08-13 11:15:00,22.27,22.3,22.26,22.29,202898.5507246377,8.5154,8.5269,8.5116,8.5231,202898.5507
2014-08-13 11:20:00,22.3,22.31,22.29,22.31,181040.62722737,8.5269,8.5307,8.5231,8.5307,181040.6272
2014-08-13 11:25:00,22.31,22.34,22.3,22.33,149679.2587312901,8.5307,8.5422,8.5269,8.5384,149679.2587
2014-08-13 11:30:00,22.33,22.37,22.33,22.35,303872.6538370159,8.5384,8.5536,8.5384,8.546,303872.6538
2014-08-13 11:35:00,22.35,22.35,22.32,22.33,120218.57923497268,8.546,8.546,8.5345,8.5384,120218.5792
2014-08-13 11:40:00,22.33,22.33,22.3,22.31,207175.10097410312,8.5384,8.5384,8.5269,8.5307,207175.101
2014-08-13 11:45:00,22.3,22.31,22.3,22.31,457590.87669280113,8.5269,8.5307,8.5269,8.5307,457590.8767
2014-08-13 11:50:00,22.31,22.35,22.3,22.33,661439.7719173201,8.5307,8.546,8.5269,8.5384,661439.7719
2014-08-13 11:55:00,22.33,22.34,22.32,22.32,216440.95984794488,8.5384,8.5422,8.5345,8.5345,216440.9598
2014-08-13 12:00:00,22.32,22.32,22.32,22.32,122832.026609646,8.5345,8.5345,8.5345,8.5345,122832.0266
2014-08-13 12:05:00,22.32,22.32,22.3,22.3,111427.89261107153,8.5345,8.5345,8.5269,8.5269,111427.8926
2014-08-13 12:10:00,22.3,22.32,22.3,22.32,111190.3064861012,8.5269,8.5345,8.5269,8.5345,111190.3065
2014-08-13 12:15:00,22.32,22.34,22.32,22.34,123782.3711095272,8.5345,8.5422,8.5345,8.5422,123782.3711
2014-08-13 12:20:00,22.34,22.35,22.32,22.35,129959.61035875505,8.5422,8.546,8.5345,8.546,129959.6104
2014-08-13 12:25:00,22.35,22.35,22.32,22.32,90045.14136374436,8.546,8.546,8.5345,8.5345,90045.1414
2014-08-13 12:30:00,22.32,22.33,22.3,22.31,137324.7802328344,8.5345,8.5384,8.5269,8.5307,137324.7802
2014-08-13 12:35:00,22.31,22.32,22.31,22.31,76265.14611546687,8.5307,8.5345,8.5307,8.5307,76265.1461
2014-08-13 12:40:00,22.31,22.31,22.3,22.31,113803.75386077454,8.5307,8.5307,8.5269,8.5307,113803.7539
2014-08-13 12:45:00,22.32,22.32,22.31,22.32,143739.60560703254,8.5345,8.5345,8.5307,8.5345,143739.6056
2014-08-13 12:50:00,22.32,22.32,22.31,22.31,107151.34236160608,8.5345,8.5345,8.5307,8.5307,107151.3424
2014-08-13 12:55:00,22.31,22.31,22.31,22.31,61772.39249227845,8.5307,8.5307,8.5307,8.5307,61772.3925
2014-08-13 13:00:00,22.31,22.31,22.28,22.28,208125.44547398432,8.5307,8.5307,8.5192,8.5192,208125.4455
2014-08-13 13:05:00,22.28,22.29,22.28,22.28,135424.091233072,8.5192,8.5231,8.5192,8.5192,135424.0912
2014-08-13 13:10:00,22.29,22.29,22.28,22.29,203848.8952245189,8.5231,8.5231,8.5192,8.5231,203848.8952
2014-08-13 13:15:00,22.29,22.29,22.28,22.28,98123.06961273462,8.5231,8.5231,8.5192,8.5192,98123.0696
2014-08-13 13:20:00,22.28,22.29,22.27,22.29,161320.9788548349,8.5192,8.5231,8.5154,8.5231,161320.9789
2014-08-13 13:25:00,22.29,22.29,22.27,22.28,252791.63696840103,8.5231,8.5231,8.5154,8.5192,252791.637
2014-08-13 13:30:00,22.28,22.3,22.28,22.3,198384.414350202,8.5192,8.5269,8.5192,8.5269,198384.4144
2014-08-13 13:35:00,22.29,22.32,22.29,22.3,318365.4074602043,8.5231,8.5345,8.5231,8.5269,318365.4075
2014-08-13 13:40:00,22.3,22.3,22.29,22.29,108576.8591114279,8.5269,8.5269,8.5231,8.5231,108576.8591
2014-08-13 13:45:00,22.29,22.32,22.29,22.32,208125.44547398432,8.5231,8.5345,8.5231,8.5345,208125.4455
2014-08-13 13:50:00,22.31,22.32,22.3,22.3,200285.1033499644,8.5307,8.5345,8.5269,8.5269,200285.1033
2014-08-13 13:55:00,22.3,22.3,22.29,22.29,172487.52672843906,8.5269,8.5269,8.5231,8.5231,172487.5267
2014-08-13 14:00:00,22.29,22.29,22.28,22.28,166310.28747921123,8.5231,8.5231,8.5192,8.5192,166310.2875
2014-08-13 14:05:00,22.28,22.28,22.26,22.27,174863.38797814207,8.5192,8.5192,8.5116,8.5154,174863.388
2014-08-13 14:10:00,22.27,22.3,22.26,22.29,263245.42646709434,8.5154,8.5269,8.5116,8.5231,263245.4265
2014-08-13 14:15:00,22.28,22.29,22.27,22.27,155143.73960560703,8.5192,8.5231,8.5154,8.5154,155143.7396
2014-08-13 14:20:00,22.27,22.28,22.26,22.27,158707.53148016156,8.5154,8.5192,8.5116,8.5154,158707.5315
2014-08-13 14:25:00,22.27,22.29,22.27,22.28,249940.60346875744,8.5154,8.5231,8.5154,8.5192,249940.6035
2014-08-13 14:30:00,22.29,22.29,22.28,22.28,94321.6916132098,8.5231,8.5231,8.5192,8.5192,94321.6916
2014-08-13 14:35:00,22.28,22.29,22.27,22.28,143264.43335709194,8.5192,8.5231,8.5154,8.5192,143264.4334
2014-08-13 14:40:00,22.27,22.29,22.27,22.28,184129.24685198383,8.5154,8.5231,8.5154,8.5192,184129.2469
2014-08-13 14:45:00,22.28,22.28,22.27,22.28,84343.07436445712,8.5192,8.5192,8.5154,8.5192,84343.0744
2014-08-13 14:50:00,22.28,22.29,22.28,22.28,166310.28747921123,8.5192,8.5231,8.5192,8.5192,166310.2875
2014-08-13 14:55:00,22.28,22.28,22.26,22.26,215253.02922309336,8.5192,8.5192,8.5116,8.5116,215253.0292
2014-08-13 15:00:00,22.26,22.27,22.25,22.26,373247.802328344,8.5116,8.5154,8.5078,8.5116,373247.8023
2014-08-13 15:05:00,22.26,22.26,22.25,22.26,294606.7949631741,8.5116,8.5116,8.5078,8.5116,294606.795
2014-08-13 15:10:00,22.26,22.27,22.26,22.27,139225.4692325968,8.5116,8.5154,8.5116,8.5154,139225.4692
2014-08-13 15:15:00,22.27,22.27,22.24,22.24,467569.4939415538,8.5154,8.5154,8.5039,8.5039,467569.4939
2014-08-13 15:20:00,22.25,22.27,22.24,22.25,285578.5222143027,8.5078,8.5154,8.5039,8.5078,285578.5222
2014-08-13 15:25:00,22.25,22.26,22.24,22.25,520313.6136849608,8.5078,8.5116,8.5039,8.5078,520313.6137
2014-08-13 15:30:00,22.25,22.26,22.24,22.25,273936.80209075793,8.5078,8.5116,8.5039,8.5078,273936.8021
2014-08-13 15:35:00,22.25,22.26,22.24,22.26,634592.5397956759,8.5078,8.5116,8.5039,8.5116,634592.5398
2014-08-13 15:40:00,22.26,22.27,22.25,22.27,478736.041815158,8.5116,8.5154,8.5078,8.5154,478736.0418
2014-08-13 15:45:00,22.27,22.27,22.26,22.26,391304.347826087,8.5154,8.5154,8.5116,8.5116,391304.3478
2014-08-13 15:50:00,22.27,22.29,22.27,22.29,868614.8728914232,8.5154,8.5231,8.5154,8.5231,868614.8729
2014-08-13 15:55:00,22.28,22.3,22.26,22.29,1721786.6476597767,8.5192,8.5269,8.5116,8.5231,1721786.6477
2014-08-14 09:30:00,22.26,22.38,22.24,22.3,923972.4400095036,8.5116,8.5575,8.5039,8.5269,923972.44
2014-08-14 09:35:00,22.3,22.31,22.29,22.29,632454.2646709433,8.5269,8.5307,8.5231,8.5231,632454.2647
2014-08-14 09:40:00,22.29,22.29,22.24,22.25,520551.1998099311,8.5231,8.5231,8.5039,8.5078,520551.1998
2014-08-14 09:45:00,22.24,22.31,22.24,22.3,486813.97006414825,8.5039,8.5307,8.5039,8.5269,486813.9701
2014-08-14 09:50:00,22.31,22.31,22.26,22.27,317652.6490852934,8.5307,8.5307,8.5116,8.5154,317652.6491
2014-08-14 09:55:00,22.27,22.27,22.26,22.27,208600.6177239249,8.5154,8.5154,8.5116,8.5154,208600.6177
2014-08-14 10:00:00,22.27,22.29,22.26,22.29,301021.6203373723,8.5154,8.5231,8.5116,8.5231,301021.6203
2014-08-14 10:05:00,22.29,22.31,22.27,22.27,238536.46947018296,8.5231,8.5307,8.5154,8.5154,238536.4695
2014-08-14 10:10:00,22.27,22.28,22.27,22.27,323592.302209551,8.5154,8.5192,8.5154,8.5154,323592.3022
2014-08-14 10:15:00,22.27,22.28,22.27,22.27,407460.2043240675,8.5154,8.5192,8.5154,8.5154,407460.2043
2014-08-14 10:20:00,22.27,22.31,22.27,22.31,231171.2995961036,8.5154,8.5307,8.5154,8.5307,231171.2996
2014-08-14 10:25:00,22.31,22.31,22.29,22.3,312663.3404609171,8.5307,8.5307,8.5231,8.5269,312663.3405
2014-08-14 10:30:00,22.3,22.31,22.3,22.3,846044.1910192445,8.5269,8.5307,8.5269,8.5269,846044.191
2014-08-14 10:35:00,22.31,22.31,22.3,22.3,295557.13946305536,8.5307,8.5307,8.5269,8.5269,295557.1395
2014-08-14 10:40:00,22.3,22.31,22.29,22.3,476122.5944404847,8.5269,8.5307,8.5231,8.5269,476122.5944
2014-08-14 10:45:00,22.3,22.31,22.29,22.3,325017.8189593728,8.5269,8.5307,8.5231,8.5269,325017.819
2014-08-14 10:50:00,22.3,22.31,22.29,22.29,439534.33119505824,8.5269,8.5307,8.5231,8.5231,439534.3312
2014-08-14 10:55:00,22.29,22.3,22.28,22.3,144214.77785697317,8.5231,8.5269,8.5192,8.5269,144214.7779
2014-08-14 11:00:00,22.3,22.32,22.29,22.3,319315.7519600856,8.5269,8.5345,8.5231,8.5269,319315.752
2014-08-14 11:05:00,22.3,22.32,22.28,22.3,334283.6778332146,8.5269,8.5345,8.5192,8.5269,334283.6778
2014-08-14 11:10:00,22.3,22.31,22.3,22.3,107626.51461154668,8.5269,8.5307,8.5269,8.5269,107626.5146
2014-08-14 11:15:00,22.3,22.3,22.29,22.3,130434.78260869563,8.5269,8.5269,8.5231,8.5269,130434.7826
2014-08-14 11:20:00,22.3,22.31,22.29,22.3,134236.1606082205,8.5269,8.5307,8.5231,8.5269,134236.1606
2014-08-14 11:25:00,22.3,22.3,22.28,22.29,144927.53623188406,8.5269,8.5269,8.5192,8.5231,144927.5362
2014-08-14 11:30:00,22.29,22.31,22.27,22.29,351152.292706106,8.5231,8.5307,8.5154,8.5231,351152.2927
2014-08-14 11:35:00,22.29,22.31,22.29,22.3,295319.55333808507,8.5231,8.5307,8.5231,8.5269,295319.5533
2014-08-14 11:40:00,22.31,22.31,22.27,22.28,485626.0394392968,8.5307,8.5307,8.5154,8.5192,485626.0394
2014-08-14 11:45:00,22.28,22.3,22.27,22.3,199809.93110002376,8.5192,8.5269,8.5154,8.5269,199809.9311
2014-08-14 11:50:00,22.3,22.3,22.27,22.28,366357.8047042053,8.5269,8.5269,8.5154,8.5192,366357.8047
2014-08-14 11:55:00,22.28,22.3,22.27,22.3,135661.6773580423,8.5192,8.5269,8.5154,8.5269,135661.6774
2014-08-14 12:00:00,22.3,22.3,22.28,22.28,195295.79472558803,8.5269,8.5269,8.5192,8.5192,195295.7947
2014-08-14 12:05:00,22.29,22.3,22.28,22.3,285340.9360893324,8.5231,8.5269,8.5192,8.5269,285340.9361
2014-08-14 12:10:00,22.3,22.3,22.27,22.29,222618.1990971728,8.5269,8.5269,8.5154,8.5231,222618.1991
2014-08-14 12:15:00,22.29,22.3,22.27,22.28,339035.4003326206,8.5231,8.5269,8.5154,8.5192,339035.4003
2014-08-14 12:20:00,22.28,22.28,22.28,22.28,33024.47137087194,8.5192,8.5192,8.5192,8.5192,33024.4714
2014-08-14 12:25:00,22.28,22.28,22.27,22.28,131385.12710857685,8.5192,8.5192,8.5154,8.5192,131385.1271
2014-08-14 12:30:00,22.28,22.29,22.27,22.27,129246.85198384414,8.5192,8.5231,8.5154,8.5154,129246.852
2014-08-14 12:35:00,22.27,22.29,22.27,22.27,301021.6203373723,8.5154,8.5231,8.5154,8.5154,301021.6203
2014-08-14 12:40:00,22.27,22.27,22.26,22.26,131622.71323354717,8.5154,8.5154,8.5116,8.5116,131622.7132
2014-08-14 12:45:00,22.27,22.27,22.26,22.27,127346.16298408172,8.5154,8.5154,8.5116,8.5154,127346.163
2014-08-14 12:50:00,22.27,22.28,22.26,22.26,189356.14160133048,8.5154,8.5192,8.5116,8.5116,189356.1416
2014-08-14 12:55:00,22.26,22.27,22.26,22.27,130672.36873366596,8.5116,8.5154,8.5116,8.5154,130672.3687
2014-08-14 13:00:00,22.27,22.28,22.26,22.28,76027.55999049656,8.5154,8.5192,8.5116,8.5192,76027.56
2014-08-14 13:05:00,22.28,22.29,22.27,22.28,115704.44286053696,8.5192,8.5231,8.5154,8.5192,115704.4429
2014-08-14 13:10:00,22.28,22.28,22.26,22.26,260631.979092421,8.5192,8.5192,8.5116,8.5116,260631.9791
2014-08-14 13:15:00,22.26,22.27,22.24,22.25,289855.0724637681,8.5116,8.5154,8.5039,8.5078,289855.0725
2014-08-14 13:20:00,22.25,22.25,22.22,22.24,196246.13922546923,8.5078,8.5078,8.4963,8.5039,196246.1392
2014-08-14 13:25:00,22.24,22.26,22.24,22.26,53932.0503682585,8.5039,8.5116,8.5039,8.5116,53932.0504
2014-08-14 13:30:00,22.26,22.27,22.26,22.27,126633.40460917084,8.5116,8.5154,8.5116,8.5154,126633.4046
2014-08-14 13:35:00,22.27,22.27,22.27,22.27,71751.00974103113,8.5154,8.5154,8.5154,8.5154,71751.0097
2014-08-14 13:40:00,22.27,22.28,22.27,22.27,137799.952482775,8.5154,8.5192,8.5154,8.5154,137799.9525
2014-08-14 13:45:00,22.27,22.28,22.27,22.27,121406.5098598242,8.5154,8.5192,8.5154,8.5154,121406.5099
2014-08-14 13:50:00,22.27,22.29,22.27,22.28,165597.5291043003,8.5154,8.5231,8.5154,8.5192,165597.5291
2014-08-14 13:55:00,22.29,22.3,22.28,22.29,237823.71109527204,8.5231,8.5269,8.5192,8.5231,237823.7111
2014-08-14 14:00:00,22.29,22.29,22.27,22.28,73414.11261582324,8.5231,8.5231,8.5154,8.5192,73414.1126
2014-08-14 14:05:00,22.27,22.3,22.27,22.3,138512.71085768592,8.5154,8.5269,8.5154,8.5269,138512.7109
2014-08-14 14:10:00,22.3,22.3,22.28,22.28,124495.1294844381,8.5269,8.5269,8.5192,8.5192,124495.1295
2014-08-14 14:15:00,22.28,22.3,22.28,22.3,141126.15823235924,8.5192,8.5269,8.5192,8.5269,141126.1582
2014-08-14 14:20:00,22.3,22.3,22.29,22.3,116654.78736041817,8.5269,8.5269,8.5231,8.5269,116654.7874
2014-08-14 14:25:00,22.3,22.3,22.29,22.3,299596.1035875505,8.5269,8.5269,8.5231,8.5269,299596.1036
2014-08-14 14:30:00,22.3,22.3,22.28,22.29,290092.6585887384,8.5269,8.5269,8.5192,8.5231,290092.6586
2014-08-14 14:35:00,22.28,22.29,22.27,22.28,169636.49322879544,8.5192,8.5231,8.5154,8.5192,169636.4932
2014-08-14 14:40:00,22.28,22.29,22.28,22.28,108576.8591114279,8.5192,8.5231,8.5192,8.5192,108576.8591
2014-08-14 14:45:00,22.28,22.29,22.28,22.29,176288.9047279639,8.5192,8.5231,8.5192,8.5231,176288.9047
2014-08-14 14:50:00,22.29,22.3,22.28,22.28,264670.9432169161,8.5231,8.5269,8.5192,8.5192,264670.9432
2014-08-14 14:55:00,22.29,22.29,22.27,22.27,228557.85222143028,8.5231,8.5231,8.5154,8.5154,228557.8522
2014-08-14 15:00:00,22.27,22.29,22.27,22.28,174388.21572820147,8.5154,8.5231,8.5154,8.5192,174388.2157
2014-08-14 15:05:00,22.28,22.29,22.27,22.29,172249.94060346877,8.5192,8.5231,8.5154,8.5231,172249.9406
2014-08-14 15:10:00,22.29,22.29,22.28,22.29,128296.50748396294,8.5231,8.5231,8.5192,8.5231,128296.5075
2014-08-14 15:15:00,22.29,22.29,22.27,22.27,179852.6966025184,8.5231,8.5231,8.5154,8.5154,179852.6966
2014-08-14 15:20:00,22.28,22.28,22.26,22.28,150629.6032311713,8.5192,8.5192,8.5116,8.5192,150629.6032
2014-08-14 15:25:00,22.28,22.3,22.26,22.29,641482.5374198147,8.5192,8.5269,8.5116,8.5231,641482.5374
2014-08-14 15:30:00,22.29,22.31,22.29,22.3,275837.49109052034,8.5231,8.5307,8.5231,8.5269,275837.4911
2014-08-14 15:35:00,22.31,22.31,22.28,22.28,255167.49821810407,8.5307,8.5307,8.5192,8.5192,255167.4982
2014-08-14 15:40:00,22.29,22.3,22.28,22.29,372059.8717034925,8.5231,8.5269,8.5192,8.5231,372059.8717
2014-08-14 15:45:00,22.29,22.29,22.28,22.28,339272.9864575909,8.5231,8.5231,8.5192,8.5192,339272.9865
2014-08-14 15:50:00,22.28,22.29,22.27,22.28,420765.0273224044,8.5192,8.5231,8.5154,8.5192,420765.0273
2014-08-14 15:55:00,22.28,22.29,22.26,22.28,871941.0786410074,8.5192,8.5231,8.5116,8.5192,871941.0786
2014-08-15 09:30:00,22.47,22.47,22.3,22.36,3543121.88168211,8.5919,8.5919,8.5269,8.5498,3543121.8817
2014-08-15 09:35:00,22.36,22.43,22.35,22.4,334758.85008315515,8.5498,8.5766,8.546,8.5651,334758.8501
2014-08-15 09:40:00,22.4,22.43,22.35,22.38,372535.0439534331,8.5651,8.5766,8.546,8.5575,372535.044
2014-08-15 09:45:00,22.38,22.43,22.37,22.37,278688.524590164,8.5575,8.5766,8.5536,8.5536,278688.5246
2014-08-15 09:50:00,22.37,22.4,22.37,22.4,254217.1537182229,8.5536,8.5651,8.5536,8.5651,254217.1537
2014-08-15 09:55:00,22.4,22.42,22.4,22.4,267284.39059158944,8.5651,8.5728,8.5651,8.5651,267284.3906
2014-08-15 10:00:00,22.4,22.43,22.39,22.4,433594.6780708007,8.5651,8.5766,8.5613,8.5651,433594.6781
2014-08-15 10:05:00,22.4,22.41,22.39,22.39,242575.4335946781,8.5651,8.5689,8.5613,8.5613,242575.4336
2014-08-15 10:10:00,22.39,22.39,22.34,22.34,339748.15870753146,8.5613,8.5613,8.5422,8.5422,339748.1587
2014-08-15 10:15:00,22.34,22.35,22.31,22.34,357091.9458303635,8.5422,8.546,8.5307,8.5422,357091.9458
2014-08-15 10:20:00,22.34,22.35,22.34,22.35,185079.59135186503,8.5422,8.546,8.5422,8.546,185079.5914
2014-08-15 10:25:00,22.34,22.35,22.34,22.35,109289.6174863388,8.5422,8.546,8.5422,8.546,109289.6175
2014-08-15 10:30:00,22.35,22.41,22.35,22.36,180565.45497742933,8.546,8.5689,8.546,8.5498,180565.455
2014-08-15 10:35:00,22.36,22.37,22.34,22.35,260156.8068424804,8.5498,8.5536,8.5422,8.546,260156.8068
2014-08-15 10:40:00,22.35,22.35,22.28,22.28,347113.32858161087,8.546,8.546,8.5192,8.5192,347113.3286
2014-08-15 10:45:00,22.28,22.29,22.22,22.24,488714.65906391066,8.5192,8.5231,8.4963,8.5039,488714.6591
2014-08-15 10:50:00,22.24,22.26,22.2,22.21,425516.7498218104,8.5039,8.5116,8.4886,8.4925,425516.7498
2014-08-15 10:55:00,22.21,22.22,22.14,22.22,554050.8434307437,8.4925,8.4963,8.4657,8.4963,554050.8434
2014-08-15 11:00:00,22.22,22.22,22.19,22.22,255880.256593015,8.4963,8.4963,8.4848,8.4963,255880.2566
2014-08-15 11:05:00,22.22,22.24,22.21,22.22,269185.07959135185,8.4963,8.5039,8.4925,8.4963,269185.0796
2014-08-15 11:10:00,22.22,22.27,22.22,22.27,137562.3663578047,8.4963,8.5154,8.4963,8.5154,137562.3664
2014-08-15 11:15:00,22.27,22.28,22.24,22.24,149204.08648134948,8.5154,8.5192,8.5039,8.5039,149204.0865
2014-08-15 11:20:00,22.24,22.24,22.2,22.22,144689.95010691375,8.5039,8.5039,8.4886,8.4963,144689.9501
2014-08-15 11:25:00,22.22,22.23,22.2,22.23,277263.0078403421,8.4963,8.5001,8.4886,8.5001,277263.0078
2014-08-15 11:30:00,22.23,22.24,22.22,22.22,312663.3404609171,8.5001,8.5039,8.4963,8.4963,312663.3405
2014-08-15 11:35:00,22.22,22.25,22.21,22.25,250890.94796863865,8.4963,8.5078,8.4925,8.5078,250890.948
2014-08-15 11:40:00,22.25,22.25,22.22,22.22,139938.22760750772,8.5078,8.5078,8.4963,8.4963,139938.2276
2014-08-15 11:45:00,22.22,22.22,22.2,22.2,121168.92373485387,8.4963,8.4963,8.4886,8.4886,121168.9237
2014-08-15 11:50:00,22.21,22.21,22.16,22.17,224043.7158469945,8.4925,8.4925,8.4733,8.4772,224043.7158
2014-08-15 11:55:00,22.17,22.19,22.15,22.19,275837.49109052034,8.4772,8.4848,8.4695,8.4848,275837.4911
2014-08-15 12:00:00,22.18,22.19,22.15,22.19,206462.3425991922,8.481,8.4848,8.4695,8.4848,206462.3426
2014-08-15 12:05:00,22.19,22.21,22.17,22.21,314326.4433357092,8.4848,8.4925,8.4772,8.4925,314326.4433
2014-08-15 12:10:00,22.21,22.23,22.21,22.22,138750.2969826562,8.4925,8.5001,8.4925,8.4963,138750.297
2014-08-15 12:15:00,22.22,22.22,22.19,22.21,146353.05298170587,8.4963,8.4963,8.4848,8.4925,146353.053
2014-08-15 12:20:00,22.2,22.21,22.18,22.21,179139.93822760752,8.4886,8.4925,8.481,8.4925,179139.9382
2014-08-15 12:25:00,22.22,22.24,22.21,22.24,104062.72273699216,8.4963,8.5039,8.4925,8.5039,104062.7227
2014-08-15 12:30:00,22.24,22.25,22.23,22.24,84343.07436445712,8.5039,8.5078,8.5001,8.5039,84343.0744
2014-08-15 12:35:00,22.24,22.27,22.23,22.27,200760.27559990497,8.5039,8.5154,8.5001,8.5154,200760.2756
2014-08-15 12:40:00,22.27,22.3,22.27,22.29,129722.02423378474,8.5154,8.5269,8.5154,8.5231,129722.0242
2014-08-15 12:45:00,22.29,22.29,22.24,22.24,272748.8714659064,8.5231,8.5231,8.5039,8.5039,272748.8715
2014-08-15 12:50:00,22.24,22.24,22.22,22.22,172725.11285340937,8.5039,8.5039,8.4963,8.4963,172725.1129
2014-08-15 12:55:00,22.22,22.24,22.22,22.23,132097.88548348777,8.4963,8.5039,8.4963,8.5001,132097.8855
2014-08-15 13:00:00,22.23,22.24,22.22,22.24,105250.65336184368,8.5001,8.5039,8.4963,8.5039,105250.6534
2014-08-15 13:05:00,22.24,22.27,22.24,22.25,134473.74673319078,8.5039,8.5154,8.5039,8.5078,134473.7467
2014-08-15 13:10:00,22.25,22.28,22.25,22.28,185792.34972677595,8.5078,8.5192,8.5078,8.5192,185792.3497
2014-08-15 13:15:00,22.27,22.28,22.27,22.28,174388.21572820147,8.5154,8.5192,8.5154,8.5192,174388.2157
2014-08-15 13:20:00,22.28,22.28,22.25,22.27,100974.10311237824,8.5192,8.5192,8.5078,8.5154,100974.1031
2014-08-15 13:25:00,22.27,22.27,22.25,22.27,106200.99786172489,8.5154,8.5154,8.5078,8.5154,106200.9979
2014-08-15 13:30:00,22.27,22.28,22.25,22.27,157757.18698028036,8.5154,8.5192,8.5078,8.5154,157757.187
2014-08-15 13:35:00,22.27,22.28,22.26,22.27,113566.16773580424,8.5154,8.5192,8.5116,8.5154,113566.1677
2014-08-15 13:40:00,22.27,22.28,22.26,22.27,146115.46685673558,8.5154,8.5192,8.5116,8.5154,146115.4669
2014-08-15 13:45:00,22.27,22.27,22.25,22.27,195770.96697552863,8.5154,8.5154,8.5078,8.5154,195770.967
2014-08-15 13:50:00,22.27,22.27,22.24,22.25,242575.4335946781,8.5154,8.5154,8.5039,8.5078,242575.4336
2014-08-15 13:55:00,22.25,22.25,22.22,22.24,88382.03848895225,8.5078,8.5078,8.4963,8.5039,88382.0385
2014-08-15 14:00:00,22.24,22.26,22.24,22.24,126158.23235923024,8.5039,8.5116,8.5039,8.5039,126158.2324
2014-08-15 14:05:00,22.25,22.25,22.24,22.24,127346.16298408172,8.5078,8.5078,8.5039,8.5039,127346.163
2014-08-15 14:10:00,22.24,22.24,22.23,22.24,220479.92397244,8.5039,8.5039,8.5001,8.5039,220479.924
2014-08-15 14:15:00,22.23,22.24,22.23,22.24,117129.95961035875,8.5001,8.5039,8.5001,8.5039,117129.9596
2014-08-15 14:20:00,22.24,22.26,22.24,22.26,250653.3618436684,8.5039,8.5116,8.5039,8.5116,250653.3618
2014-08-15 14:25:00,22.26,22.27,22.25,22.25,280351.6274649561,8.5116,8.5154,8.5078,8.5078,280351.6275
2014-08-15 14:30:00,22.25,22.27,22.25,22.26,202423.3784746971,8.5078,8.5154,8.5078,8.5116,202423.3785
2014-08-15 14:35:00,22.26,22.27,22.25,22.27,292943.692088382,8.5116,8.5154,8.5078,8.5154,292943.6921
2014-08-15 14:40:00,22.27,22.28,22.26,22.26,245426.4670943217,8.5154,8.5192,8.5116,8.5116,245426.4671
2014-08-15 14:45:00,22.26,22.27,22.26,22.27,221905.44072226185,8.5116,8.5154,8.5116,8.5154,221905.4407
2014-08-15 14:50:00,22.27,22.27,22.25,22.27,170111.66547873605,8.5154,8.5154,8.5078,8.5154,170111.6655
2014-08-15 14:55:00,22.27,22.27,22.26,22.26,117129.95961035875,8.5154,8.5154,8.5116,8.5116,117129.9596
2014-08-15 15:00:00,22.27,22.27,22.24,22.24,318840.57971014496,8.5154,8.5154,8.5039,8.5039,318840.5797
2014-08-15 15:05:00,22.25,22.25,22.24,22.24,442622.95081967214,8.5078,8.5078,8.5039,8.5039,442622.9508
2014-08-15 15:10:00,22.24,22.25,22.24,22.24,146115.46685673558,8.5039,8.5078,8.5039,8.5039,146115.4669
2014-08-15 15:15:00,22.24,22.25,22.22,22.22,285578.5222143027,8.5039,8.5078,8.4963,8.4963,285578.5222
2014-08-15 15:20:00,22.22,22.23,22.21,22.22,376098.8358279877,8.4963,8.5001,8.4925,8.4963,376098.8358
2014-08-15 15:25:00,22.22,22.22,22.19,22.19,664290.8054169636,8.4963,8.4963,8.4848,8.4848,664290.8054
2014-08-15 15:30:00,22.19,22.19,22.17,22.19,990258.9688762176,8.4848,8.4848,8.4772,8.4848,990258.9689
2014-08-15 15:35:00,22.19,22.2,22.18,22.18,447374.67331907817,8.4848,8.4886,8.481,8.481,447374.6733
2014-08-15 15:40:00,22.18,22.19,22.16,22.19,967925.8731290092,8.481,8.4848,8.4733,8.4848,967925.8731
2014-08-15 15:45:00,22.19,22.19,22.16,22.16,1030173.4378712284,8.4848,8.4848,8.4733,8.4733,1030173.4379
2014-08-15 15:50:00,22.16,22.18,22.15,22.16,1980517.9377524352,8.4733,8.481,8.4695,8.4733,1980517.9378
2014-08-15 15:55:00,22.16,22.17,22.13,22.15,1953433.1195058208,8.4733,8.4772,8.4619,8.4695,1953433.1195
2014-08-18 09:30:00,22.33,22.38,22.23,22.33,636968.401045379,8.5384,8.5575,8.5001,8.5384,636968.401
2014-08-18 09:35:00,22.33,22.36,22.33,22.35,226657.16322166787,8.5384,8.5498,8.5384,8.546,226657.1632
2014-08-18 09:40:00,22.35,22.35,22.3,22.32,516037.06343549537,8.546,8.546,8.5269,8.5345,516037.0634
2014-08-18 09:45:00,22.32,22.34,22.32,22.32,376811.59420289856,8.5345,8.5422,8.5345,8.5345,376811.5942
2014-08-18 09:50:00,22.32,22.33,22.3,22.31,276550.2494654312,8.5345,8.5384,8.5269,8.5307,276550.2495
2014-08-18 09:55:00,22.31,22.35,22.31,22.35,600142.5516749822,8.5307,8.546,8.5307,8.546,600142.5517
2014-08-18 10:00:00,22.35,22.35,22.3,22.3,351865.0510810169,8.546,8.546,8.5269,8.5269,351865.0511
2014-08-18 10:05:00,22.3,22.3,22.3,22.3,510572.5825611784,8.5269,8.5269,8.5269,8.5269,510572.5826
2014-08-18 10:10:00,22.3,22.32,22.3,22.32,306010.92896174866,8.5269,8.5345,8.5269,8.5345,306010.929
2014-08-18 10:15:00,22.32,22.34,22.32,22.32,118793.06248515088,8.5345,8.5422,8.5345,8.5345,118793.0625
2014-08-18 10:20:00,22.32,22.32,22.31,22.32,163696.8401045379,8.5345,8.5345,8.5307,8.5345,163696.8401
2014-08-18 10:25:00,22.32,22.33,22.32,22.32,159182.70373010216,8.5345,8.5384,8.5345,8.5345,159182.7037
2014-08-18 10:30:00,22.32,22.32,22.31,22.32,180565.45497742933,8.5345,8.5345,8.5307,8.5345,180565.455
2014-08-18 10:35:00,22.32,22.33,22.32,22.33,302209.5509622238,8.5345,8.5384,8.5345,8.5384,302209.551
2014-08-18 10:40:00,22.33,22.33,22.32,22.32,374910.90520313615,8.5384,8.5384,8.5345,8.5345,374910.9052
2014-08-18 10:45:00,22.33,22.33,22.32,22.32,168686.14872891424,8.5384,8.5384,8.5345,8.5345,168686.1487
2014-08-18 10:50:00,22.32,22.34,22.32,22.33,230696.12734616292,8.5345,8.5422,8.5345,8.5384,230696.1273
2014-08-18 10:55:00,22.33,22.35,22.32,22.34,338797.81420765026,8.5384,8.546,8.5345,8.5422,338797.8142
2014-08-18 11:00:00,22.34,22.35,22.34,22.35,239961.9862200048,8.5422,8.546,8.5422,8.546,239961.9862
2014-08-18 11:05:00,22.34,22.35,22.33,22.34,125445.47398431932,8.5422,8.546,8.5384,8.5422,125445.474
2014-08-18 11:10:00,22.34,22.35,22.34,22.35,136612.0218579235,8.5422,8.546,8.5422,8.546,136612.0219
2014-08-18 11:15:00,22.35,22.35,22.34,22.35,172962.69897837966,8.546,8.546,8.5422,8.546,172962.699
2014-08-18 11:20:00,22.35,22.35,22.35,22.35,200997.86172487529,8.546,8.546,8.546,8.546,200997.8617
2014-08-18 11:25:00,22.35,22.36,22.34,22.35,181278.21335234024,8.546,8.5498,8.5422,8.546,181278.2134
2014-08-18 11:30:00,22.35,22.36,22.34,22.35,183178.90235210265,8.546,8.5498,8.5422,8.546,183178.9024
2014-08-18 11:35:00,22.35,22.35,22.34,22.35,149679.2587312901,8.546,8.546,8.5422,8.546,149679.2587
2014-08-18 11:40:00,22.35,22.35,22.34,22.35,114516.51223568544,8.546,8.546,8.5422,8.546,114516.5122
2014-08-18 11:45:00,22.35,22.35,22.33,22.35,69612.7346162984,8.546,8.546,8.5384,8.546,69612.7346
2014-08-18 11:50:00,22.35,22.36,22.3,22.36,305773.3428367783,8.546,8.5498,8.5269,8.5498,305773.3428
2014-08-18 11:55:00,22.35,22.36,22.35,22.36,86006.17723924923,8.546,8.5498,8.546,8.5498,86006.1772
2014-08-18 12:00:00,22.35,22.37,22.35,22.37,84580.66048942742,8.546,8.5536,8.546,8.5536,84580.6605
2014-08-18 12:05:00,22.37,22.38,22.37,22.37,191494.4167260632,8.5536,8.5575,8.5536,8.5536,191494.4167
2014-08-18 12:10:00,22.37,22.38,22.36,22.36,180327.868852459,8.5536,8.5575,8.5498,8.5498,180327.8689
2014-08-18 12:15:00,22.36,22.37,22.35,22.36,141601.33048229985,8.5498,8.5536,8.546,8.5498,141601.3305
2014-08-18 12:20:00,22.36,22.37,22.35,22.36,98835.82798764552,8.5498,8.5536,8.546,8.5498,98835.828
2014-08-18 12:25:00,22.36,22.36,22.34,22.35,98360.65573770492,8.5498,8.5498,8.5422,8.546,98360.6557
2014-08-18 12:30:00,22.35,22.35,22.33,22.34,68187.2178664766,8.546,8.546,8.5384,8.5422,68187.2179
2014-08-18 12:35:00,22.34,22.35,22.33,22.33,56070.32549299121,8.5422,8.546,8.5384,8.5384,56070.3255
2014-08-18 12:40:00,22.34,22.34,22.32,22.32,65573.77049180328,8.5422,8.5422,8.5345,8.5345,65573.7705
2014-08-18 12:45:00,22.33,22.34,22.32,22.32,49655.50011879306,8.5384,8.5422,8.5345,8.5345,49655.5001
2014-08-18 12:50:00,22.32,22.32,22.32,22.32,127346.16298408172,8.5345,8.5345,8.5345,8.5345,127346.163
2014-08-18 12:55:00,22.32,22.32,22.31,22.31,58921.35899263483,8.5345,8.5345,8.5307,8.5307,58921.359
2014-08-18 13:00:00,22.31,22.32,22.3,22.31,212877.1679733904,8.5307,8.5345,8.5269,8.5307,212877.168
2014-08-18 13:05:00,22.3,22.31,22.3,22.31,142789.26110715134,8.5269,8.5307,8.5269,8.5307,142789.2611
2014-08-18 13:10:00,22.31,22.31,22.3,22.31,76977.90449037777,8.5307,8.5307,8.5269,8.5307,76977.9045
2014-08-18 13:15:00,22.31,22.31,22.3,22.31,72463.76811594203,8.5307,8.5307,8.5269,8.5307,72463.7681
2014-08-18 13:20:00,22.31,22.32,22.3,22.31,143264.43335709194,8.5307,8.5345,8.5269,8.5307,143264.4334
2014-08-18 13:25:00,22.31,22.33,22.31,22.33,97647.897362794,8.5307,8.5384,8.5307,8.5384,97647.8974
2014-08-18 13:30:00,22.33,22.33,22.32,22.32,126395.81848420051,8.5384,8.5384,8.5345,8.5345,126395.8185
2014-08-18 13:35:00,22.32,22.32,22.31,22.32,76740.31836540747,8.5345,8.5345,8.5307,8.5345,76740.3184
2014-08-18 13:40:00,22.32,22.33,22.31,22.33,121644.09598479448,8.5345,8.5384,8.5307,8.5384,121644.096
2014-08-18 13:45:00,22.32,22.36,22.32,22.36,179615.11047754812,8.5345,8.5498,8.5345,8.5498,179615.1105
2014-08-18 13:50:00,22.36,22.38,22.36,22.36,177001.6631028748,8.5498,8.5575,8.5498,8.5498,177001.6631
2014-08-18 13:55:00,22.36,22.37,22.35,22.36,151104.7754811119,8.5498,8.5536,8.546,8.5498,151104.7755
2014-08-18 14:00:00,22.36,22.38,22.35,22.37,253266.8092183417,8.5498,8.5575,8.546,8.5536,253266.8092
2014-08-18 14:05:00,22.37,22.37,22.35,22.35,262295.08196721313,8.5536,8.5536,8.546,8.546,262295.082
2014-08-18 14:10:00,22.35,22.36,22.35,22.35,147540.9836065574,8.546,8.5498,8.546,8.546,147540.9836
2014-08-18 14:15:00,22.35,22.35,22.35,22.35,53932.0503682585,8.546,8.546,8.546,8.546,53932.0504
2014-08-18 14:20:00,22.35,22.36,22.34,22.36,149916.8448562604,8.546,8.5498,8.5422,8.5498,149916.8449
2014-08-18 14:25:00,22.36,22.36,22.36,22.36,96697.5528629128,8.5498,8.5498,8.5498,8.5498,96697.5529
2014-08-18 14:30:00,22.36,22.37,22.36,22.37,109052.0313613685,8.5498,8.5536,8.5498,8.5536,109052.0314
2014-08-18 14:35:00,22.37,22.37,22.36,22.37,43953.43311950582,8.5536,8.5536,8.5498,8.5536,43953.4331
2014-08-18 14:40:00,22.36,22.37,22.35,22.35,256830.6010928962,8.5498,8.5536,8.546,8.546,256830.6011
2014-08-18 14:45:00,22.35,22.36,22.34,22.35,85055.83273936802,8.546,8.5498,8.5422,8.546,85055.8327
2014-08-18 14:50:00,22.35,22.35,22.34,22.35,58921.35899263483,8.546,8.546,8.5422,8.546,58921.359
2014-08-18 14:55:00,22.35,22.35,22.33,22.33,97647.897362794,8.546,8.546,8.5384,8.5384,97647.8974
2014-08-18 15:00:00,22.34,22.35,22.33,22.34,446899.5010691376,8.5422,8.546,8.5384,8.5422,446899.5011
2014-08-18 15:05:00,22.34,22.35,22.33,22.35,142789.26110715134,8.5422,8.546,8.5384,8.546,142789.2611
2014-08-18 15:10:00,22.35,22.35,22.34,22.34,206224.7564742219,8.546,8.546,8.5422,8.5422,206224.7565
2014-08-18 15:15:00,22.34,22.35,22.34,22.34,90757.89973865528,8.5422,8.546,8.5422,8.5422,90757.8997
2014-08-18 15:20:00,22.34,22.34,22.33,22.34,124019.9572344975,8.5422,8.5422,8.5384,8.5422,124019.9572
2014-08-18 15:25:00,22.33,22.33,22.32,22.32,105488.23948681397,8.5384,8.5384,8.5345,8.5345,105488.2395
2014-08-18 15:30:00,22.32,22.34,22.32,22.34,334758.85008315515,8.5345,8.5422,8.5345,8.5422,334758.8501
2014-08-18 15:35:00,22.34,22.34,22.32,22.34,627702.5421715372,8.5422,8.5422,8.5345,8.5422,627702.5422
2014-08-18 15:40:00,22.33,22.35,22.33,22.33,259681.6345925398,8.5384,8.546,8.5384,8.5384,259681.6346
2014-08-18 15:45:00,22.34,22.34,22.32,22.34,520788.7859349014,8.5422,8.5422,8.5345,8.5422,520788.7859
2014-08-18 15:50:00,22.34,22.35,22.33,22.35,820147.3033974816,8.5422,8.546,8.5384,8.546,820147.3034
2014-08-18 15:55:00,22.34,22.35,22.34,22.35,1657400.807792825,8.5422,8.546,8.5422,8.546,1657400.8078
2014-08-19 09:30:00,22.43,22.48,22.37,22.43,1484913.2810643858,8.5766,8.5957,8.5536,8.5766,1484913.2811
2014-08-19 09:35:00,22.43,22.49,22.42,22.48,549774.2931812783,8.5766,8.5995,8.5728,8.5957,549774.2932
2014-08-19 09:40:00,22.48,22.51,22.47,22.51,598004.2765502494,8.5957,8.6072,8.5919,8.6072,598004.2766
2014-08-19 09:45:00,22.51,22.54,22.51,22.53,537419.8146828226,8.6072,8.6186,8.6072,8.6148,537419.8147
2014-08-19 09:50:00,22.53,22.54,22.49,22.51,148966.5003563792,8.6148,8.6186,8.5995,8.6072,148966.5004
2014-08-19 09:55:00,22.51,22.51,22.49,22.51,115466.85673556665,8.6072,8.6072,8.5995,8.6072,115466.8567
2014-08-19 10:00:00,22.51,22.55,22.5,22.53,265858.87384176766,8.6072,8.6225,8.6034,8.6148,265858.8738
2014-08-19 10:05:00,22.54,22.55,22.53,22.55,282014.73033974814,8.6186,8.6225,8.6148,8.6225,282014.7303
2014-08-19 10:10:00,22.55,22.55,22.53,22.54,306010.92896174866,8.6225,8.6225,8.6148,8.6186,306010.929
2014-08-19 10:15:00,22.54,22.54,22.53,22.54,160370.63435495368,8.6186,8.6186,8.6148,8.6186,160370.6344
2014-08-19 10:20:00,22.54,22.54,22.51,22.51,309099.54858636257,8.6186,8.6186,8.6072,8.6072,309099.5486
2014-08-19 10:25:00,22.51,22.51,22.49,22.49,49655.50011879306,8.6072,8.6072,8.5995,8.5995,49655.5001
2014-08-19 10:30:00,22.49,22.51,22.48,22.48,272036.11309099547,8.5995,8.6072,8.5957,8.5957,272036.1131
2014-08-19 10:35:00,22.48,22.48,22.46,22.48,219529.5794725588,8.5957,8.5957,8.5881,8.5957,219529.5795
2014-08-19 10:40:00,22.48,22.5,22.46,22.49,305298.17058683775,8.5957,8.6034,8.5881,8.5995,305298.1706
2014-08-19 10:45:00,22.49,22.5,22.48,22.5,158707.53148016156,8.5995,8.6034,8.5957,8.6034,158707.5315
2014-08-19 10:50:00,22.5,22.5,22.49,22.5,270610.5963411737,8.6034,8.6034,8.5995,8.6034,270610.5963
2014-08-19 10:55:00,22.5,22.51,22.5,22.51,142551.67498218105,8.6034,8.6072,8.6034,8.6072,142551.675
2014-08-19 11:00:00,22.51,22.51,22.51,22.51,59158.94511760513,8.6072,8.6072,8.6072,8.6072,59158.9451
2014-08-19 11:05:00,22.51,22.52,22.51,22.51,188405.79710144928,8.6072,8.611,8.6072,8.6072,188405.7971
2014-08-19 11:10:00,22.51,22.52,22.51,22.51,149441.6726063198,8.6072,8.611,8.6072,8.6072,149441.6726
2014-08-19 11:15:00,22.52,22.53,22.51,22.52,218104.062722737,8.611,8.6148,8.6072,8.611,218104.0627
2014-08-19 11:20:00,22.52,22.52,22.51,22.51,57733.42836778332,8.611,8.611,8.6072,8.6072,57733.4284
2014-08-19 11:25:00,22.51,22.53,22.51,22.53,125207.88785934902,8.6072,8.6148,8.6072,8.6148,125207.8879
2014-08-19 11:30:00,22.53,22.53,22.51,22.52,176764.0769779045,8.6148,8.6148,8.6072,8.611,176764.077
2014-08-19 11:35:00,22.52,22.52,22.49,22.5,140650.98598241864,8.611,8.611,8.5995,8.6034,140650.986
2014-08-19 11:40:00,22.5,22.51,22.49,22.5,139463.05535756712,8.6034,8.6072,8.5995,8.6034,139463.0554
2014-08-19 11:45:00,22.5,22.51,22.5,22.51,90282.72748871466,8.6034,8.6072,8.6034,8.6072,90282.7275
2014-08-19 11:50:00,22.51,22.52,22.51,22.52,112140.6509859824,8.6072,8.611,8.6072,8.611,112140.651
2014-08-19 11:55:00,22.52,22.53,22.51,22.53,248990.2589688762,8.611,8.6148,8.6072,8.6148,248990.259
2014-08-19 12:00:00,22.53,22.56,22.53,22.56,278926.11071513424,8.6148,8.6263,8.6148,8.6263,278926.1107
2014-08-19 12:05:00,22.56,22.58,22.56,22.56,369684.0104537895,8.6263,8.6339,8.6263,8.6263,369684.0105
2014-08-19 12:10:00,22.56,22.56,22.55,22.56,67949.6317415063,8.6263,8.6263,8.6225,8.6263,67949.6317
2014-08-19 12:15:00,22.56,22.58,22.56,22.57,177714.4214777857,8.6263,8.6339,8.6263,8.6301,177714.4215
2014-08-19 12:20:00,22.57,22.59,22.57,22.58,195295.79472558803,8.6301,8.6378,8.6301,8.6339,195295.7947
2014-08-19 12:25:00,22.58,22.58,22.58,22.58,60822.047992397245,8.6339,8.6339,8.6339,8.6339,60822.048
2014-08-19 12:30:00,22.58,22.58,22.58,22.58,69375.1484913281,8.6339,8.6339,8.6339,8.6339,69375.1485
2014-08-19 12:35:00,22.58,22.6,22.57,22.6,197909.24210026136,8.6339,8.6416,8.6301,8.6416,197909.2421
2014-08-19 12:40:00,22.6,22.61,22.59,22.61,104537.89498693276,8.6416,8.6454,8.6378,8.6454,104537.895
2014-08-19 12:45:00,22.61,22.61,22.59,22.59,138987.88310762652,8.6454,8.6454,8.6378,8.6378,138987.8831
2014-08-19 12:50:00,22.59,22.6,22.58,22.59,119980.99311000238,8.6378,8.6416,8.6339,8.6378,119980.9931
2014-08-19 12:55:00,22.59,22.6,22.58,22.58,85293.41886433832,8.6378,8.6416,8.6339,8.6339,85293.4189
2014-08-19 13:00:00,22.58,22.59,22.58,22.59,160608.22047992397,8.6339,8.6378,8.6339,8.6378,160608.2205
2014-08-19 13:05:00,22.59,22.59,22.59,22.59,48229.98336897125,8.6378,8.6378,8.6378,8.6378,48229.9834
2014-08-19 13:10:00,22.59,22.59,22.56,22.57,145402.70848182467,8.6378,8.6378,8.6263,8.6301,145402.7085
2014-08-19 13:15:00,22.57,22.58,22.57,22.58,81254.45473984319,8.6301,8.6339,8.6301,8.6339,81254.4547
2014-08-19 13:20:00,22.58,22.58,22.57,22.58,63673.08149204087,8.6339,8.6339,8.6301,8.6339,63673.0815
2014-08-19 13:25:00,22.58,22.6,22.57,22.57,152055.11998099313,8.6339,8.6416,8.6301,8.6301,152055.12
2014-08-19 13:30:00,22.58,22.58,22.57,22.58,75314.80161558565,8.6339,8.6339,8.6301,8.6339,75314.8016
2014-08-19 13:35:00,22.58,22.59,22.58,22.58,125445.47398431932,8.6339,8.6378,8.6339,8.6339,125445.474
2014-08-19 13:40:00,22.59,22.59,22.57,22.58,94321.6916132098,8.6378,8.6378,8.6301,8.6339,94321.6916
2014-08-19 13:45:00,22.58,22.6,22.58,22.59,325968.163459254,8.6339,8.6416,8.6339,8.6378,325968.1635
2014-08-19 13:50:00,22.6,22.6,22.59,22.6,144452.36398194346,8.6416,8.6416,8.6378,8.6416,144452.364
2014-08-19 13:55:00,22.6,22.6,22.59,22.6,68424.8039914469,8.6416,8.6416,8.6378,8.6416,68424.804
2014-08-19 14:00:00,22.59,22.6,22.59,22.59,90757.89973865528,8.6378,8.6416,8.6378,8.6378,90757.8997
2014-08-19 14:05:00,22.59,22.6,22.59,22.6,189831.3138512711,8.6378,8.6416,8.6378,8.6416,189831.3139
2014-08-19 14:10:00,22.6,22.6,22.59,22.6,74602.04324067474,8.6416,8.6416,8.6378,8.6416,74602.0432
2014-08-19 14:15:00,22.6,22.6,22.59,22.6,74126.87099073414,8.6416,8.6416,8.6378,8.6416,74126.871
2014-08-19 14:20:00,22.6,22.6,22.59,22.59,197671.65597529104,8.6416,8.6416,8.6378,8.6378,197671.656
2014-08-19 14:25:00,22.6,22.61,22.59,22.61,316464.7184604419,8.6416,8.6454,8.6378,8.6454,316464.7185
2014-08-19 14:30:00,22.61,22.61,22.59,22.6,107388.9284865764,8.6454,8.6454,8.6378,8.6416,107388.9285
2014-08-19 14:35:00,22.6,22.6,22.59,22.59,103349.96436208126,8.6416,8.6416,8.6378,8.6378,103349.9644
2014-08-19 14:40:00,22.59,22.59,22.59,22.59,44903.77761938703,8.6378,8.6378,8.6378,8.6378,44903.7776
2014-08-19 14:45:00,22.59,22.59,22.59,22.59,50843.430743644574,8.6378,8.6378,8.6378,8.6378,50843.4307
2014-08-19 14:50:00,22.59,22.59,22.59,22.59,65336.18436683298,8.6378,8.6378,8.6378,8.6378,65336.1844
2014-08-19 14:55:00,22.59,22.61,22.59,22.59,255642.67046804467,8.6378,8.6454,8.6378,8.6378,255642.6705
2014-08-19 15:00:00,22.59,22.6,22.59,22.6,98598.24186267522,8.6378,8.6416,8.6378,8.6416,98598.2419
2014-08-19 15:05:00,22.6,22.6,22.59,22.6,245901.6393442623,8.6416,8.6416,8.6378,8.6416,245901.6393
2014-08-19 15:10:00,22.6,22.6,22.59,22.6,115229.27061059634,8.6416,8.6416,8.6378,8.6416,115229.2706
2014-08-19 15:15:00,22.6,22.62,22.6,22.62,170586.83772867665,8.6416,8.6492,8.6416,8.6492,170586.8377
2014-08-19 15:20:00,22.62,22.62,22.61,22.61,155856.49798051795,8.6492,8.6492,8.6454,8.6454,155856.498
2014-08-19 15:25:00,22.61,22.62,22.61,22.61,198622.00047517224,8.6454,8.6492,8.6454,8.6454,198622.0005
2014-08-19 15:30:00,22.61,22.62,22.59,22.6,186029.93585174627,8.6454,8.6492,8.6378,8.6416,186029.9359
2014-08-19 15:35:00,22.6,22.6,22.59,22.6,266809.21834164887,8.6416,8.6416,8.6378,8.6416,266809.2183
2014-08-19 15:40:00,22.6,22.6,22.6,22.6,253504.39534331195,8.6416,8.6416,8.6416,8.6416,253504.3953
2014-08-19 15:45:00,22.6,22.62,22.6,22.62,487051.5561891186,8.6416,8.6492,8.6416,8.6492,487051.5562
2014-08-19 15:50:00,22.62,22.63,22.61,22.63,919933.4758850083,8.6492,8.6531,8.6454,8.6531,919933.4759
2014-08-19 15:55:00,22.63,22.63,22.61,22.62,1291755.7614635306,8.6531,8.6531,8.6454,8.6492,1291755.7615
2014-08-20 09:30:00,22.52,22.59,22.52,22.54,739368.020907579,8.611,8.6378,8.611,8.6186,739368.0209
2014-08-20 09:35:00,22.54,22.56,22.52,22.54,388215.728201473,8.6186,8.6263,8.611,8.6186,388215.7282
2014-08-20 09:40:00,22.54,22.54,22.52,22.52,268709.9073414113,8.6186,8.6186,8.611,8.611,268709.9073
2014-08-20 09:45:00,22.52,22.53,22.48,22.49,163221.6678545973,8.611,8.6148,8.5957,8.5995,163221.6679
2014-08-20 09:50:00,22.49,22.53,22.48,22.51,227607.50772154907,8.5995,8.6148,8.5957,8.6072,227607.5077
2014-08-20 09:55:00,22.51,22.52,22.47,22.48,190544.072226182,8.6072,8.611,8.5919,8.5957,190544.0722
2014-08-20 10:00:00,22.48,22.51,22.48,22.49,114041.33998574484,8.5957,8.6072,8.5957,8.5995,114041.34
2014-08-20 10:05:00,22.49,22.49,22.46,22.48,163934.4262295082,8.5995,8.5995,8.5881,8.5957,163934.4262
2014-08-20 10:10:00,22.48,22.5,22.46,22.46,159420.28985507248,8.5957,8.6034,8.5881,8.5881,159420.2899
2014-08-20 10:15:00,22.47,22.48,22.46,22.48,113090.99548586363,8.5919,8.5957,8.5881,8.5957,113090.9955
2014-08-20 10:20:00,22.48,22.48,22.46,22.47,109764.7897362794,8.5957,8.5957,8.5881,8.5919,109764.7897
2014-08-20 10:25:00,22.47,22.48,22.46,22.46,165835.11522927062,8.5919,8.5957,8.5881,8.5881,165835.1152
2014-08-20 10:30:00,22.46,22.46,22.44,22.44,130672.36873366596,8.5881,8.5881,8.5804,8.5804,130672.3687
2014-08-20 10:35:00,22.44,22.45,22.43,22.44,160370.63435495368,8.5804,8.5842,8.5766,8.5804,160370.6344
2014-08-20 10:40:00,22.44,22.48,22.44,22.46,156569.25635542884,8.5804,8.5957,8.5804,8.5881,156569.2564
2014-08-20 10:45:00,22.46,22.48,22.46,22.48,79828.93799002138,8.5881,8.5957,8.5881,8.5957,79828.938
2014-08-20 10:50:00,22.48,22.48,22.46,22.46,144452.36398194346,8.5957,8.5957,8.5881,8.5881,144452.364
2014-08-20 10:55:00,22.46,22.46,22.45,22.45,93371.34711332858,8.5881,8.5881,8.5842,8.5842,93371.3471
2014-08-20 11:00:00,22.45,22.48,22.45,22.48,173913.04347826086,8.5842,8.5957,8.5842,8.5957,173913.0435
2014-08-20 11:05:00,22.48,22.48,22.47,22.48,103349.96436208126,8.5957,8.5957,8.5919,8.5957,103349.9644
2014-08-20 11:10:00,22.48,22.48,22.47,22.47,67236.87336659539,8.5957,8.5957,8.5919,8.5919,67236.8734
2014-08-20 11:15:00,22.47,22.48,22.46,22.46,112140.6509859824,8.5919,8.5957,8.5881,8.5881,112140.651
2014-08-20 11:20:00,22.47,22.48,22.45,22.47,442147.7785697315,8.5919,8.5957,8.5842,8.5919,442147.7786
2014-08-20 11:25:00,22.47,22.48,22.46,22.47,428842.95557139465,8.5919,8.5957,8.5881,8.5919,428842.9556
2014-08-20 11:30:00,22.47,22.48,22.46,22.48,121406.5098598242,8.5919,8.5957,8.5881,8.5957,121406.5099
2014-08-20 11:35:00,22.47,22.48,22.47,22.47,131147.54098360657,8.5919,8.5957,8.5919,8.5919,131147.541
2014-08-20 11:40:00,22.47,22.48,22.47,22.48,108576.8591114279,8.5919,8.5957,8.5919,8.5957,108576.8591
2014-08-20 11:45:00,22.48,22.48,22.47,22.47,74364.45711570444,8.5957,8.5957,8.5919,8.5919,74364.4571
2014-08-20 11:50:00,22.47,22.48,22.46,22.47,116417.20123544784,8.5919,8.5957,8.5881,8.5919,116417.2012
2014-08-20 11:55:00,22.47,22.47,22.46,22.46,129246.85198384414,8.5919,8.5919,8.5881,8.5881,129246.852
2014-08-20 12:00:00,22.46,22.46,22.46,22.46,48942.74174388216,8.5881,8.5881,8.5881,8.5881,48942.7417
2014-08-20 12:05:00,22.46,22.48,22.46,22.48,95984.7944880019,8.5881,8.5957,8.5881,8.5957,95984.7945
2014-08-20 12:10:00,22.48,22.48,22.48,22.48,153480.6367308149,8.5957,8.5957,8.5957,8.5957,153480.6367
2014-08-20 12:15:00,22.48,22.5,22.48,22.48,81254.45473984319,8.5957,8.6034,8.5957,8.5957,81254.4547
2014-08-20 12:20:00,22.48,22.5,22.48,22.49,69850.3207412687,8.5957,8.6034,8.5957,8.5995,69850.3207
2014-08-20 12:25:00,22.49,22.5,22.49,22.49,101686.86148728916,8.5995,8.6034,8.5995,8.5995,101686.8615
2014-08-20 12:30:00,22.49,22.5,22.49,22.5,31598.95462105013,8.5995,8.6034,8.5995,8.6034,31598.9546
2014-08-20 12:35:00,22.5,22.5,22.49,22.5,50843.430743644574,8.6034,8.6034,8.5995,8.6034,50843.4307
2014-08-20 12:40:00,22.5,22.5,22.49,22.5,67949.6317415063,8.6034,8.6034,8.5995,8.6034,67949.6317
2014-08-20 12:45:00,22.5,22.5,22.49,22.5,109527.2036113091,8.6034,8.6034,8.5995,8.6034,109527.2036
2014-08-20 12:50:00,22.49,22.5,22.49,22.49,119268.23473509148,8.5995,8.6034,8.5995,8.5995,119268.2347
2014-08-20 12:55:00,22.49,22.49,22.48,22.48,48229.98336897125,8.5995,8.5995,8.5957,8.5957,48229.9834
2014-08-20 13:00:00,22.48,22.49,22.48,22.48,37063.43549536707,8.5957,8.5995,8.5957,8.5957,37063.4355
2014-08-20 13:05:00,22.48,22.49,22.48,22.48,53219.29199334759,8.5957,8.5995,8.5957,8.5957,53219.292
2014-08-20 13:10:00,22.48,22.49,22.48,22.49,41339.985744832506,8.5957,8.5995,8.5957,8.5995,41339.9857
2014-08-20 13:15:00,22.49,22.5,22.48,22.5,110952.72036113092,8.5995,8.6034,8.5957,8.6034,110952.7204
2014-08-20 13:20:00,22.5,22.5,22.49,22.5,39439.29674507009,8.6034,8.6034,8.5995,8.6034,39439.2967
2014-08-20 13:25:00,22.5,22.5,22.48,22.48,203848.8952245189,8.6034,8.6034,8.5957,8.5957,203848.8952
2014-08-20 13:30:00,22.48,22.49,22.48,22.49,31836.54074602044,8.5957,8.5995,8.5957,8.5995,31836.5407
2014-08-20 13:35:00,22.49,22.49,22.48,22.49,54882.3948681397,8.5995,8.5995,8.5957,8.5995,54882.3949
2014-08-20 13:40:00,22.49,22.5,22.49,22.49,165597.5291043003,8.5995,8.6034,8.5995,8.5995,165597.5291
2014-08-20 13:45:00,22.49,22.49,22.48,22.48,51793.77524352578,8.5995,8.5995,8.5957,8.5957,51793.7752
2014-08-20 13:50:00,22.48,22.48,22.47,22.48,52268.94749346638,8.5957,8.5957,8.5919,8.5957,52268.9475
2014-08-20 13:55:00,22.48,22.48,22.47,22.47,58921.35899263483,8.5957,8.5957,8.5919,8.5919,58921.359
2014-08-20 14:00:00,22.47,22.47,22.44,22.45,276312.6633404609,8.5919,8.5919,8.5804,8.5842,276312.6633
2014-08-20 14:05:00,22.45,22.46,22.43,22.45,289142.3140888572,8.5842,8.5881,8.5766,8.5842,289142.3141
2014-08-20 14:10:00,22.45,22.46,22.43,22.43,171062.00997861725,8.5842,8.5881,8.5766,8.5766,171062.01
2014-08-20 14:15:00,22.43,22.48,22.43,22.47,322404.3715846995,8.5766,8.5957,8.5766,8.5919,322404.3716
2014-08-20 14:20:00,22.47,22.49,22.47,22.49,154906.15348063674,8.5919,8.5995,8.5919,8.5995,154906.1535
2014-08-20 14:25:00,22.49,22.51,22.49,22.49,303635.0677120456,8.5995,8.6072,8.5995,8.5995,303635.0677
2014-08-20 14:30:00,22.5,22.51,22.49,22.5,204561.6535994298,8.6034,8.6072,8.5995,8.6034,204561.6536
2014-08-20 14:35:00,22.5,22.5,22.48,22.49,127108.57685911145,8.6034,8.6034,8.5957,8.5995,127108.5769
2014-08-20 14:40:00,22.49,22.5,22.48,22.49,83155.14373960561,8.5995,8.6034,8.5957,8.5995,83155.1437
2014-08-20 14:45:00,22.48,22.5,22.48,22.49,327156.0940841055,8.5957,8.6034,8.5957,8.5995,327156.0941
2014-08-20 14:50:00,22.5,22.51,22.49,22.49,169636.49322879544,8.6034,8.6072,8.5995,8.5995,169636.4932
2014-08-20 14:55:00,22.49,22.49,22.48,22.48,62485.15086718936,8.5995,8.5995,8.5957,8.5957,62485.1509
2014-08-20 15:00:00,22.48,22.5,22.48,22.5,122119.2682347351,8.5957,8.6034,8.5957,8.6034,122119.2682
2014-08-20 15:05:00,22.5,22.51,22.49,22.51,100261.34473746734,8.6034,8.6072,8.5995,8.6072,100261.3447
2014-08-20 15:10:00,22.51,22.52,22.5,22.5,113566.16773580424,8.6072,8.611,8.6034,8.6034,113566.1677
2014-08-20 15:15:00,22.5,22.53,22.5,22.52,253979.5675932525,8.6034,8.6148,8.6034,8.611,253979.5676
2014-08-20 15:20:00,22.52,22.54,22.52,22.53,157994.77310525067,8.611,8.6186,8.611,8.6148,157994.7731
2014-08-20 15:25:00,22.53,22.53,22.52,22.52,117605.13186029936,8.6148,8.6148,8.611,8.611,117605.1319
2014-08-20 15:30:00,22.52,22.53,22.52,22.52,85531.00498930863,8.611,8.6148,8.611,8.611,85531.005
2014-08-20 15:35:00,22.52,22.53,22.51,22.51,355191.2568306011,8.611,8.6148,8.6072,8.6072,355191.2568
2014-08-20 15:40:00,22.51,22.52,22.51,22.52,133523.40223330958,8.6072,8.611,8.6072,8.611,133523.4022
2014-08-20 15:45:00,22.52,22.52,22.5,22.5,213114.75409836063,8.611,8.611,8.6034,8.6034,213114.7541
2014-08-20 15:50:00,22.5,22.5,22.48,22.48,429555.7139463056,8.6034,8.6034,8.5957,8.5957,429555.7139
2014-08-20 15:55:00,22.48,22.49,22.47,22.47,602280.8267997149,8.5957,8.5995,8.5919,8.5919,602280.8268
2014-08-21 09:30:00,22.53,22.56,22.52,22.54,813257.3057733428,8.6148,8.6263,8.611,8.6186,813257.3058
2014-08-21 09:35:00,22.54,22.57,22.54,22.57,186505.10810168687,8.6186,8.6301,8.6186,8.6301,186505.1081
2014-08-21 09:40:00,22.57,22.57,22.54,22.55,273461.6298408173,8.6301,8.6301,8.6186,8.6225,273461.6298
2014-08-21 09:45:00,22.55,22.59,22.55,22.59,301971.9648372535,8.6225,8.6378,8.6225,8.6378,301971.9648
2014-08-21 09:50:00,22.59,22.62,22.59,22.61,372772.63007840345,8.6378,8.6492,8.6378,8.6454,372772.6301
2014-08-21 09:55:00,22.61,22.61,22.61,22.61,133285.81610833926,8.6454,8.6454,8.6454,8.6454,133285.8161
2014-08-21 10:00:00,22.61,22.62,22.6,22.62,267521.9767165598,8.6454,8.6492,8.6416,8.6492,267521.9767
2014-08-21 10:05:00,22.62,22.66,22.59,22.66,610121.1689237349,8.6492,8.6645,8.6378,8.6645,610121.1689
2014-08-21 10:10:00,22.66,23.02,22.63,22.98,8156331.670230458,8.6645,8.8022,8.6531,8.7869,8156331.6702
2014-08-21 10:15:00,22.97,23.04,22.91,23.01,5048229.983368971,8.7831,8.8098,8.7601,8.7984,5048229.9834
2014-08-21 10:20:00,23.01,23.15,22.98,23.09,4189831.3138512713,8.7984,8.8519,8.7869,8.829,4189831.3139
2014-08-21 10:25:00,23.09,23.22,23.03,23.2,3961273.461629841,8.829,8.8787,8.806,8.871,3961273.4616
2014-08-21 10:30:00,23.2,23.45,23.2,23.41,4775243.525778094,8.871,8.9666,8.871,8.9513,4775243.5258
2014-08-21 10:35:00,23.4,23.53,23.39,23.45,5916844.856260395,8.9475,8.9972,8.9437,8.9666,5916844.8563
2014-08-21 10:40:00,23.46,23.53,23.41,23.52,3287479.211214065,8.9704,8.9972,8.9513,8.9934,3287479.2112
2014-08-21 10:45:00,23.52,23.65,23.52,23.64,6003326.205749584,8.9934,9.0431,8.9934,9.0393,6003326.2057
2014-08-21 10:50:00,23.64,23.68,23.58,23.61,2338322.6419577096,9.0393,9.0546,9.0163,9.0278,2338322.642
2014-08-21 10:55:00,23.61,23.67,23.57,23.57,2772867.664528392,9.0278,9.0507,9.0125,9.0125,2772867.6645
2014-08-21 11:00:00,23.57,23.6,23.51,23.6,4389403.658826325,9.0125,9.024,8.9895,9.024,4389403.6588
2014-08-21 11:05:00,23.6,23.7,23.57,23.65,2277738.1800902826,9.024,9.0622,9.0125,9.0431,2277738.1801
2014-08-21 11:10:00,23.65,23.87,23.65,23.81,3158945.117605132,9.0431,9.1272,9.0431,9.1043,3158945.1176
2014-08-21 11:15:00,23.81,24.01,23.81,23.99,3537657.400807793,9.1043,9.1807,9.1043,9.1731,3537657.4008
2014-08-21 11:20:00,23.99,23.99,23.76,23.79,2303159.895462105,9.1731,9.1731,9.0851,9.0966,2303159.8955
2014-08-21 11:25:00,23.79,23.8,23.67,23.68,1884533.143264433,9.0966,9.1004,9.0507,9.0546,1884533.1433
2014-08-21 11:30:00,23.68,23.76,23.62,23.68,1227607.5077215491,9.0546,9.0851,9.0316,9.0546,1227607.5077
2014-08-21 11:35:00,23.68,23.73,23.63,23.63,1117605.1318602993,9.0546,9.0737,9.0354,9.0354,1117605.1319
2014-08-21 11:40:00,23.63,23.66,23.6,23.65,1316227.1323354717,9.0354,9.0469,9.024,9.0431,1316227.1323
2014-08-21 11:45:00,23.66,23.67,23.6,23.6,1076265.146115467,9.0469,9.0507,9.024,9.024,1076265.1461
2014-08-21 11:50:00,23.6,23.63,23.55,23.61,1332858.1610833928,9.024,9.0354,9.0048,9.0278,1332858.1611
2014-08-21 11:55:00,23.61,23.7,23.61,23.64,1281301.9719648373,9.0278,9.0622,9.0278,9.0393,1281301.972
2014-08-21 12:00:00,23.64,23.65,23.55,23.57,846994.5355191258,9.0393,9.0431,9.0048,9.0125,846994.5355
2014-08-21 12:05:00,23.57,23.6,23.55,23.58,767878.3559040152,9.0125,9.024,9.0048,9.0163,767878.3559
2014-08-21 12:10:00,23.57,23.57,23.55,23.57,706105.9634117368,9.0125,9.0125,9.0048,9.0125,706105.9634
2014-08-21 12:15:00,23.57,23.6,23.56,23.56,598479.4488001901,9.0125,9.024,9.0087,9.0087,598479.4488
2014-08-21 12:20:00,23.56,23.58,23.52,23.54,561416.013304823,9.0087,9.0163,8.9934,9.001,561416.0133
2014-08-21 12:25:00,23.54,23.56,23.52,23.56,477310.5250653362,9.001,9.0087,8.9934,9.0087,477310.5251
2014-08-21 12:30:00,23.56,23.59,23.55,23.55,375386.0774530767,9.0087,9.0201,9.0048,9.0048,375386.0775
2014-08-21 12:35:00,23.55,23.57,23.55,23.57,311000.237586125,9.0048,9.0125,9.0048,9.0125,311000.2376
2014-08-21 12:40:00,23.57,23.59,23.23,23.28,5033737.229745783,9.0125,9.0201,8.8825,8.9016,5033737.2297
2014-08-21 12:45:00,23.29,23.35,23.2,23.32,2875504.870515562,8.9054,8.9284,8.871,8.9169,2875504.8705
2014-08-21 12:50:00,23.32,23.36,23.28,23.28,1447612.2594440484,8.9169,8.9322,8.9016,8.9016,1447612.2594
2014-08-21 12:55:00,23.28,23.36,23.26,23.35,1112853.4093608933,8.9016,8.9322,8.894,8.9284,1112853.4094
2014-08-21 13:00:00,23.36,23.44,23.35,23.41,833214.5402708482,8.9322,8.9628,8.9284,8.9513,833214.5403
2014-08-21 13:05:00,23.41,23.49,23.38,23.45,1085531.0049893083,8.9513,8.9819,8.9398,8.9666,1085531.005
2014-08-21 13:10:00,23.45,23.51,23.42,23.47,891185.5547636019,8.9666,8.9895,8.9551,8.9743,891185.5548
2014-08-21 13:15:00,23.47,23.5,23.44,23.45,719410.7864100736,8.9743,8.9857,8.9628,8.9666,719410.7864
2014-08-21 13:20:00,23.45,23.48,23.43,23.47,499406.0346875743,8.9666,8.9781,8.959,8.9743,499406.0347
2014-08-21 13:25:00,23.47,23.47,23.41,23.43,685911.1427892611,8.9743,8.9743,8.9513,8.959,685911.1428
2014-08-21 13:30:00,23.44,23.54,23.44,23.52,908054.1696364932,8.9628,9.001,8.9628,8.9934,908054.1696
2014-08-21 13:35:00,23.52,23.57,23.51,23.55,520551.1998099311,8.9934,9.0125,8.9895,9.0048,520551.1998
2014-08-21 13:40:00,23.55,23.59,23.53,23.58,851271.0857685911,9.0048,9.0201,8.9972,9.0163,851271.0858
2014-08-21 13:45:00,23.58,23.65,23.54,23.63,808505.5832739369,9.0163,9.0431,9.001,9.0354,808505.5833
2014-08-21 13:50:00,23.63,23.63,23.47,23.49,830838.6790211452,9.0354,9.0354,8.9743,8.9819,830838.679
2014-08-21 13:55:00,23.49,23.49,23.42,23.46,760513.1860299358,8.9819,8.9819,8.9551,8.9704,760513.186
2014-08-21 14:00:00,23.45,23.49,23.43,23.49,488001.9006889998,8.9666,8.9819,8.959,8.9819,488001.9007
2014-08-21 14:05:00,23.49,23.52,23.47,23.47,340936.089332383,8.9819,8.9934,8.9743,8.9743,340936.0893
2014-08-21 14:10:00,23.46,23.47,23.45,23.46,229270.6105963412,8.9704,8.9743,8.9666,8.9704,229270.6106
2014-08-21 14:15:00,23.47,23.51,23.46,23.51,315039.2017106201,8.9743,8.9895,8.9704,8.9895,315039.2017
2014-08-21 14:20:00,23.51,23.55,23.49,23.55,386790.2114516512,8.9895,9.0048,8.9819,9.0048,386790.2115
2014-08-21 14:25:00,23.55,23.55,23.49,23.5,362318.8405797101,9.0048,9.0048,8.9819,8.9857,362318.8406
2014-08-21 14:30:00,23.5,23.53,23.49,23.5,349251.6037063436,8.9857,8.9972,8.9819,8.9857,349251.6037
2014-08-21 14:35:00,23.5,23.52,23.49,23.52,238536.46947018296,8.9857,8.9934,8.9819,8.9934,238536.4695
2014-08-21 14:40:00,23.52,23.53,23.51,23.51,499881.2069375149,8.9934,8.9972,8.9895,8.9895,499881.2069
2014-08-21 14:45:00,23.52,23.55,23.52,23.55,592064.623425992,8.9934,9.0048,8.9934,9.0048,592064.6234
2014-08-21 14:50:00,23.55,23.59,23.54,23.58,449275.3623188406,9.0048,9.0201,9.001,9.0163,449275.3623
2014-08-21 14:55:00,23.58,23.59,23.54,23.55,432644.33357091947,9.0163,9.0201,9.001,9.0048,432644.3336
2014-08-21 15:00:00,23.55,23.55,23.51,23.51,315039.2017106201,9.0048,9.0048,8.9895,8.9895,315039.2017
2014-08-21 15:05:00,23.51,23.54,23.5,23.52,432406.7474459492,8.9895,9.001,8.9857,8.9934,432406.7474
2014-08-21 15:10:00,23.52,23.54,23.5,23.51,549774.2931812783,8.9934,9.001,8.9857,8.9895,549774.2932
2014-08-21 15:15:00,23.51,23.52,23.45,23.46,551674.9821810407,8.9895,8.9934,8.9666,8.9704,551674.9822
2014-08-21 15:20:00,23.47,23.52,23.45,23.51,513661.2021857924,8.9743,8.9934,8.9666,8.9895,513661.2022
2014-08-21 15:25:00,23.51,23.54,23.51,23.54,425991.92207175103,8.9895,9.001,8.9895,9.001,425991.9221
2014-08-21 15:30:00,23.54,23.54,23.5,23.5,437158.4699453552,9.001,9.001,8.9857,8.9857,437158.4699
2014-08-21 15:35:00,23.5,23.5,23.48,23.49,613684.9607982894,8.9857,8.9857,8.9781,8.9819,613684.9608
2014-08-21 15:40:00,23.49,23.52,23.47,23.51,762413.8750296982,8.9819,8.9934,8.9743,8.9895,762413.875
2014-08-21 15:45:00,23.51,23.53,23.5,23.51,767878.3559040152,8.9895,8.9972,8.9857,8.9895,767878.3559
2014-08-21 15:50:00,23.51,23.55,23.51,23.53,1209075.7899738655,8.9895,9.0048,8.9895,8.9972,1209075.79
2014-08-21 15:55:00,23.53,23.53,23.52,23.52,1431456.402946068,8.9972,8.9972,8.9934,8.9934,1431456.4029
2014-08-22 09:30:00,23.44,23.5,23.32,23.35,1139225.469232597,8.9628,8.9857,8.9169,8.9284,1139225.4692
2014-08-22 09:35:00,23.35,23.37,23.31,23.33,390116.4172012355,8.9284,8.936,8.9131,8.9207,390116.4172
2014-08-22 09:40:00,23.33,23.33,23.24,23.31,683297.6954145879,8.9207,8.9207,8.8863,8.9131,683297.6954
2014-08-22 09:45:00,23.31,23.47,23.31,23.39,1131860.2993585174,8.9131,8.9743,8.9131,8.9437,1131860.2994
2014-08-22 09:50:00,23.39,23.48,23.39,23.44,581848.420052269,8.9437,8.9781,8.9437,8.9628,581848.4201
2014-08-22 09:55:00,23.44,23.56,23.43,23.52,980517.9377524352,8.9628,9.0087,8.959,8.9934,980517.9378
2014-08-22 10:00:00,23.52,23.52,23.43,23.44,655500.1187930625,8.9934,8.9934,8.959,8.9628,655500.1188
2014-08-22 10:05:00,23.43,23.48,23.43,23.46,479211.2140650986,8.959,8.9781,8.959,8.9704,479211.2141
2014-08-22 10:10:00,23.45,23.46,23.39,23.39,290092.6585887384,8.9666,8.9704,8.9437,8.9437,290092.6586
2014-08-22 10:15:00,23.39,23.42,23.37,23.42,449037.7761938703,8.9437,8.9551,8.936,8.9551,449037.7762
2014-08-22 10:20:00,23.42,23.46,23.39,23.45,399619.86220004753,8.9551,8.9704,8.9437,8.9666,399619.8622
2014-08-22 10:25:00,23.46,23.48,23.43,23.47,283440.24708957,8.9704,8.9781,8.959,8.9743,283440.2471
2014-08-22 10:30:00,23.47,23.53,23.47,23.51,406985.0320741269,8.9743,8.9972,8.9743,8.9895,406985.0321
2014-08-22 10:35:00,23.5,23.51,23.45,23.47,205749.5842242813,8.9857,8.9895,8.9666,8.9743,205749.5842
2014-08-22 10:40:00,23.47,23.48,23.42,23.43,253741.98146828223,8.9743,8.9781,8.9551,8.959,253741.9815
2014-08-22 10:45:00,23.43,23.43,23.37,23.38,288191.969588976,8.959,8.959,8.936,8.9398,288191.9696
2014-08-22 10:50:00,23.38,23.4,23.33,23.33,132097.88548348777,8.9398,8.9475,8.9207,8.9207,132097.8855
2014-08-22 10:55:00,23.33,23.41,23.33,23.41,505583.2739368021,8.9207,8.9513,8.9207,8.9513,505583.2739
2014-08-22 11:00:00,23.4,23.41,23.34,23.37,397956.7593252554,8.9475,8.9513,8.9245,8.936,397956.7593
2014-08-22 11:05:00,23.36,23.37,23.33,23.37,339748.15870753146,8.9322,8.936,8.9207,8.936,339748.1587
2014-08-22 11:10:00,23.37,23.38,23.34,23.36,120693.75148491329,8.936,8.9398,8.9245,8.9322,120693.7515
2014-08-22 11:15:00,23.36,23.36,23.32,23.33,258018.53171774768,8.9322,8.9322,8.9169,8.9207,258018.5317
2014-08-22 11:20:00,23.33,23.36,23.33,23.34,221430.2684723212,8.9207,8.9322,8.9207,8.9245,221430.2685
2014-08-22 11:25:00,23.35,23.41,23.35,23.4,390116.4172012355,8.9284,8.9513,8.9284,8.9475,390116.4172
2014-08-22 11:30:00,23.4,23.43,23.39,23.42,239724.40009503445,8.9475,8.959,8.9437,8.9551,239724.4001
2014-08-22 11:35:00,23.42,23.42,23.39,23.41,178189.59372772631,8.9551,8.9551,8.9437,8.9513,178189.5937
2014-08-22 11:40:00,23.41,23.44,23.4,23.42,276075.07721549063,8.9513,8.9628,8.9475,8.9551,276075.0772
2014-08-22 11:45:00,23.42,23.44,23.4,23.42,159895.46210501308,8.9551,8.9628,8.9475,8.9551,159895.4621
2014-08-22 11:50:00,23.42,23.44,23.41,23.42,139463.05535756712,8.9551,8.9628,8.9513,8.9551,139463.0554
2014-08-22 11:55:00,23.42,23.46,23.42,23.45,230458.5412211927,8.9551,8.9704,8.9551,8.9666,230458.5412
2014-08-22 12:00:00,23.45,23.46,23.44,23.44,177476.8353528154,8.9666,8.9704,8.9628,8.9628,177476.8354
2014-08-22 12:05:00,23.44,23.44,23.4,23.41,125445.47398431932,8.9628,8.9628,8.9475,8.9513,125445.474
2014-08-22 12:10:00,23.41,23.42,23.39,23.41,114991.68448562604,8.9513,8.9551,8.9437,8.9513,114991.6845
2014-08-22 12:15:00,23.41,23.43,23.41,23.41,116179.61511047756,8.9513,8.959,8.9513,8.9513,116179.6151
2014-08-22 12:20:00,23.41,23.42,23.41,23.42,110002.3758612497,8.9513,8.9551,8.9513,8.9551,110002.3759
2014-08-22 12:25:00,23.42,23.45,23.41,23.45,249703.0173437872,8.9551,8.9666,8.9513,8.9666,249703.0173
2014-08-22 12:30:00,23.45,23.47,23.45,23.47,154668.56735566643,8.9666,8.9743,8.9666,8.9743,154668.5674
2014-08-22 12:35:00,23.47,23.48,23.46,23.46,156094.08410548823,8.9743,8.9781,8.9704,8.9704,156094.0841
2014-08-22 12:40:00,23.47,23.47,23.43,23.43,130197.19648372536,8.9743,8.9743,8.959,8.959,130197.1965
2014-08-22 12:45:00,23.43,23.43,23.41,23.42,96935.13898788313,8.959,8.959,8.9513,8.9551,96935.139
2014-08-22 12:50:00,23.42,23.42,23.41,23.42,101211.68923734856,8.9551,8.9551,8.9513,8.9551,101211.6892
2014-08-22 12:55:00,23.42,23.42,23.4,23.4,90520.31361368496,8.9551,8.9551,8.9475,8.9475,90520.3136
2014-08-22 13:00:00,23.4,23.42,23.4,23.42,153243.05060584462,8.9475,8.9551,8.9475,8.9551,153243.0506
2014-08-22 13:05:00,23.42,23.43,23.41,23.41,147065.8113566168,8.9551,8.959,8.9513,8.9513,147065.8114
2014-08-22 13:10:00,23.41,23.42,23.41,23.42,103349.96436208126,8.9513,8.9551,8.9513,8.9551,103349.9644
2014-08-22 13:15:00,23.42,23.42,23.39,23.39,208600.6177239249,8.9551,8.9551,8.9437,8.9437,208600.6177
2014-08-22 13:20:00,23.39,23.39,23.38,23.39,100023.75861249704,8.9437,8.9437,8.9398,8.9437,100023.7586
2014-08-22 13:25:00,23.39,23.39,23.37,23.37,96697.5528629128,8.9437,8.9437,8.936,8.936,96697.5529
2014-08-22 13:30:00,23.37,23.37,23.37,23.37,83630.31598954622,8.936,8.936,8.936,8.936,83630.316
2014-08-22 13:35:00,23.37,23.37,23.35,23.36,379187.4554526016,8.936,8.936,8.9284,8.9322,379187.4555
2014-08-22 13:40:00,23.36,23.39,23.36,23.38,114991.68448562604,8.9322,8.9437,8.9322,8.9398,114991.6845
2014-08-22 13:45:00,23.38,23.41,23.38,23.41,200047.51722499405,8.9398,8.9513,8.9398,8.9513,200047.5172
2014-08-22 13:50:00,23.41,23.41,23.4,23.4,81967.2131147541,8.9513,8.9513,8.9475,8.9475,81967.2131
2014-08-22 13:55:00,23.4,23.42,23.39,23.39,215015.44309812307,8.9475,8.9551,8.9437,8.9437,215015.4431
2014-08-22 14:00:00,23.39,23.39,23.37,23.37,175338.56022808267,8.9437,8.9437,8.936,8.936,175338.5602
2014-08-22 14:05:00,23.36,23.37,23.33,23.34,178902.3521026372,8.9322,8.936,8.9207,8.9245,178902.3521
2014-08-22 14:10:00,23.34,23.35,23.33,23.35,168448.56260394392,8.9245,8.9284,8.9207,8.9284,168448.5626
2014-08-22 14:15:00,23.35,23.35,23.31,23.32,369684.0104537895,8.9284,8.9284,8.9131,8.9169,369684.0105
2014-08-22 14:20:00,23.32,23.33,23.31,23.33,232359.2302209551,8.9169,8.9207,8.9131,8.9207,232359.2302
2014-08-22 14:25:00,23.32,23.33,23.32,23.32,168210.97647897364,8.9169,8.9207,8.9169,8.9169,168210.9765
2014-08-22 14:30:00,23.32,23.34,23.31,23.33,178427.1798526966,8.9169,8.9245,8.9131,8.9207,178427.1799
2014-08-22 14:35:00,23.34,23.34,23.32,23.32,172487.52672843906,8.9245,8.9245,8.9169,8.9169,172487.5267
2014-08-22 14:40:00,23.32,23.35,23.32,23.35,237110.95272036115,8.9169,8.9284,8.9169,8.9284,237110.9527
2014-08-22 14:45:00,23.35,23.39,23.35,23.39,360180.56545497745,8.9284,8.9437,8.9284,8.9437,360180.5655
2014-08-22 14:50:00,23.39,23.41,23.38,23.39,314801.6155856498,8.9437,8.9513,8.9398,8.9437,314801.6156
2014-08-22 14:55:00,23.4,23.4,23.38,23.39,272986.4575908767,8.9475,8.9475,8.9398,8.9437,272986.4576
2014-08-22 15:00:00,23.39,23.41,23.39,23.4,337372.2974578285,8.9437,8.9513,8.9437,8.9475,337372.2975
2014-08-22 15:05:00,23.4,23.42,23.4,23.42,339035.4003326206,8.9475,8.9551,8.9475,8.9551,339035.4003
2014-08-22 15:10:00,23.42,23.42,23.41,23.42,430506.0584461868,8.9551,8.9551,8.9513,8.9551,430506.0584
2014-08-22 15:15:00,23.41,23.43,23.41,23.41,424091.2330719886,8.9513,8.959,8.9513,8.9513,424091.2331
2014-08-22 15:20:00,23.41,23.41,23.4,23.41,226657.16322166787,8.9513,8.9513,8.9475,8.9513,226657.1632
2014-08-22 15:25:00,23.41,23.41,23.39,23.4,262057.4958422428,8.9513,8.9513,8.9437,8.9475,262057.4958
2014-08-22 15:30:00,23.4,23.4,23.38,23.4,476597.7666904253,8.9475,8.9475,8.9398,8.9475,476597.7667
2014-08-22 15:35:00,23.4,23.4,23.38,23.39,373010.21620337374,8.9475,8.9475,8.9398,8.9437,373010.2162
2014-08-22 15:40:00,23.39,23.4,23.38,23.39,394868.1397006415,8.9437,8.9475,8.9398,8.9437,394868.1397
2014-08-22 15:45:00,23.39,23.42,23.39,23.41,628652.8866714184,8.9437,8.9551,8.9437,8.9513,628652.8867
2014-08-22 15:50:00,23.4,23.41,23.38,23.39,891660.7270135424,8.9475,8.9513,8.9398,8.9437,891660.727
2014-08-22 15:55:00,23.38,23.39,23.36,23.36,1302447.1370871942,8.9398,8.9437,8.9322,8.9322,1302447.1371
2014-08-25 09:30:00,23.41,23.52,23.4,23.48,743644.5711570445,8.9513,8.9934,8.9475,8.9781,743644.5712
2014-08-25 09:35:00,23.47,23.49,23.44,23.46,363981.9434545023,8.9743,8.9819,8.9628,8.9704,363981.9435
2014-08-25 09:40:00,23.46,23.49,23.42,23.49,315276.7878355904,8.9704,8.9819,8.9551,8.9819,315276.7878
2014-08-25 09:45:00,23.48,23.52,23.46,23.52,265146.11546685675,8.9781,8.9934,8.9704,8.9934,265146.1155
2014-08-25 09:50:00,23.52,23.55,23.51,23.52,224756.47422190543,8.9934,9.0048,8.9895,8.9934,224756.4742
2014-08-25 09:55:00,23.52,23.6,23.52,23.59,482537.41981468286,8.9934,9.024,8.9934,9.0201,482537.4198
2014-08-25 10:00:00,23.59,23.61,23.57,23.59,268234.73509147065,9.0201,9.0278,9.0125,9.0201,268234.7351
2014-08-25 10:05:00,23.59,23.62,23.58,23.61,254929.91209313367,9.0201,9.0316,9.0163,9.0278,254929.9121
2014-08-25 10:10:00,23.61,23.62,23.59,23.6,291280.5892135899,9.0278,9.0316,9.0201,9.024,291280.5892
2014-08-25 10:15:00,23.6,23.62,23.59,23.62,495842.2428130197,9.024,9.0316,9.0201,9.0316,495842.2428
2014-08-25 10:20:00,23.62,23.62,23.56,23.56,207650.2732240437,9.0316,9.0316,9.0087,9.0087,207650.2732
2014-08-25 10:25:00,23.56,23.56,23.53,23.56,331670.23045854125,9.0087,9.0087,8.9972,9.0087,331670.2305
2014-08-25 10:30:00,23.56,23.57,23.56,23.57,240912.330719886,9.0087,9.0125,9.0087,9.0125,240912.3307
2014-08-25 10:35:00,23.57,23.59,23.57,23.58,199334.7588500832,9.0125,9.0201,9.0125,9.0163,199334.7589
2014-08-25 10:40:00,23.58,23.58,23.53,23.54,235685.4359705393,9.0163,9.0163,8.9972,9.001,235685.436
2014-08-25 10:45:00,23.54,23.56,23.54,23.54,106438.5839866952,9.001,9.0087,9.001,9.001,106438.584
2014-08-25 10:50:00,23.54,23.56,23.54,23.56,161320.9788548349,9.001,9.0087,9.001,9.0087,161320.9789
2014-08-25 10:55:00,23.56,23.56,23.55,23.55,206937.51484913283,9.0087,9.0087,9.0048,9.0048,206937.5148
2014-08-25 11:00:00,23.55,23.56,23.55,23.55,289142.3140888572,9.0048,9.0087,9.0048,9.0048,289142.3141
2014-08-25 11:05:00,23.55,23.56,23.52,23.52,303397.48158707534,9.0048,9.0087,8.9934,8.9934,303397.4816
2014-08-25 11:10:00,23.52,23.52,23.49,23.5,281777.14421477786,8.9934,8.9934,8.9819,8.9857,281777.1442
2014-08-25 11:15:00,23.5,23.52,23.49,23.51,166547.8736041815,8.9857,8.9934,8.9819,8.9895,166547.8736
2014-08-25 11:20:00,23.51,23.52,23.5,23.5,145877.88073176527,8.9895,8.9934,8.9857,8.9857,145877.8807
2014-08-25 11:25:00,23.5,23.5,23.47,23.47,133048.22998336898,8.9857,8.9857,8.9743,8.9743,133048.23
2014-08-25 11:30:00,23.47,23.48,23.47,23.47,129009.26585887384,8.9743,8.9781,8.9743,8.9743,129009.2659
2014-08-25 11:35:00,23.47,23.47,23.46,23.47,143739.60560703254,8.9743,8.9743,8.9704,8.9743,143739.6056
2014-08-25 11:40:00,23.47,23.48,23.47,23.47,168210.97647897364,8.9743,8.9781,8.9743,8.9743,168210.9765
2014-08-25 11:45:00,23.47,23.48,23.47,23.47,110715.1342361606,8.9743,8.9781,8.9743,8.9743,110715.1342
2014-08-25 11:50:00,23.47,23.47,23.44,23.45,131860.29935851746,8.9743,8.9743,8.9628,8.9666,131860.2994
2014-08-25 11:55:00,23.45,23.45,23.44,23.45,93371.34711332858,8.9666,8.9666,8.9628,8.9666,93371.3471
2014-08-25 12:00:00,23.45,23.45,23.44,23.44,128534.09360893324,8.9666,8.9666,8.9628,8.9628,128534.0936
2014-08-25 12:05:00,23.44,23.44,23.4,23.41,115942.02898550723,8.9628,8.9628,8.9475,8.9513,115942.029
2014-08-25 12:10:00,23.4,23.41,23.39,23.39,96697.5528629128,8.9475,8.9513,8.9437,8.9437,96697.5529
2014-08-25 12:15:00,23.38,23.38,23.36,23.37,75314.80161558565,8.9398,8.9398,8.9322,8.936,75314.8016
2014-08-25 12:20:00,23.38,23.38,23.36,23.37,54169.6364932288,8.9398,8.9398,8.9322,8.936,54169.6365
2014-08-25 12:25:00,23.36,23.36,23.32,23.34,220004.7517224994,8.9322,8.9322,8.9169,8.9245,220004.7517
2014-08-25 12:30:00,23.34,23.35,23.32,23.33,100974.10311237824,8.9245,8.9284,8.9169,8.9207,100974.1031
2014-08-25 12:35:00,23.33,23.36,23.33,23.36,123544.7849845569,8.9207,8.9322,8.9207,8.9322,123544.785
2014-08-25 12:40:00,23.36,23.37,23.35,23.37,43240.67474459492,8.9322,8.936,8.9284,8.936,43240.6747
2014-08-25 12:45:00,23.37,23.37,23.34,23.36,100261.34473746734,8.936,8.936,8.9245,8.9322,100261.3447
2014-08-25 12:50:00,23.35,23.35,23.33,23.34,122832.026609646,8.9284,8.9284,8.9207,8.9245,122832.0266
2014-08-25 12:55:00,23.34,23.34,23.33,23.34,138987.88310762652,8.9245,8.9245,8.9207,8.9245,138987.8831
2014-08-25 13:00:00,23.33,23.34,23.32,23.33,110002.3758612497,8.9207,8.9245,8.9169,8.9207,110002.3759
2014-08-25 13:05:00,23.33,23.33,23.31,23.32,136374.4357329532,8.9207,8.9207,8.9131,8.9169,136374.4357
2014-08-25 13:10:00,23.33,23.33,23.32,23.32,29460.67949631741,8.9207,8.9207,8.9169,8.9169,29460.6795
2014-08-25 13:15:00,23.32,23.33,23.32,23.33,66999.28724162509,8.9169,8.9207,8.9169,8.9207,66999.2872
2014-08-25 13:20:00,23.33,23.33,23.32,23.33,55832.739368020906,8.9207,8.9207,8.9169,8.9207,55832.7394
2014-08-25 13:25:00,23.34,23.36,23.34,23.35,137087.1941078641,8.9245,8.9322,8.9245,8.9284,137087.1941
2014-08-25 13:30:00,23.35,23.35,23.34,23.35,45378.94986932763,8.9284,8.9284,8.9245,8.9284,45378.9499
2014-08-25 13:35:00,23.35,23.35,23.34,23.34,72938.94036588263,8.9284,8.9284,8.9245,8.9245,72938.9404
2014-08-25 13:40:00,23.35,23.36,23.34,23.36,151342.3616060822,8.9284,8.9322,8.9245,8.9322,151342.3616
2014-08-25 13:45:00,23.36,23.38,23.36,23.36,83392.72986457591,8.9322,8.9398,8.9322,8.9322,83392.7299
2014-08-25 13:50:00,23.36,23.36,23.36,23.36,65811.35661677358,8.9322,8.9322,8.9322,8.9322,65811.3566
2014-08-25 13:55:00,23.36,23.37,23.35,23.37,178664.76597766692,8.9322,8.936,8.9284,8.936,178664.766
2014-08-25 14:00:00,23.37,23.37,23.33,23.33,90045.14136374436,8.936,8.936,8.9207,8.9207,90045.1414
2014-08-25 14:05:00,23.33,23.34,23.33,23.34,55832.739368020906,8.9207,8.9245,8.9207,8.9245,55832.7394
2014-08-25 14:10:00,23.34,23.34,23.33,23.33,79116.17961511048,8.9245,8.9245,8.9207,8.9207,79116.1796
2014-08-25 14:15:00,23.33,23.33,23.32,23.32,118080.30411023996,8.9207,8.9207,8.9169,8.9169,118080.3041
2014-08-25 14:20:00,23.32,23.33,23.31,23.31,98598.24186267522,8.9169,8.9207,8.9131,8.9131,98598.2419
2014-08-25 14:25:00,23.31,23.32,23.31,23.32,150154.4309812307,8.9131,8.9169,8.9131,8.9169,150154.431
2014-08-25 14:30:00,23.32,23.33,23.31,23.32,70563.07911617962,8.9169,8.9207,8.9131,8.9169,70563.0791
2014-08-25 14:35:00,23.32,23.33,23.32,23.32,72463.76811594203,8.9169,8.9207,8.9169,8.9169,72463.7681
2014-08-25 14:40:00,23.32,23.32,23.31,23.32,96935.13898788313,8.9169,8.9169,8.9131,8.9169,96935.139
2014-08-25 14:45:00,23.32,23.32,23.31,23.32,86481.34948918983,8.9169,8.9169,8.9131,8.9169,86481.3495
2014-08-25 14:50:00,23.31,23.32,23.31,23.31,38726.53837015919,8.9131,8.9169,8.9131,8.9131,38726.5384
2014-08-25 14:55:00,23.32,23.32,23.31,23.31,117842.71798526966,8.9169,8.9169,8.9131,8.9131,117842.718
2014-08-25 15:00:00,23.32,23.33,23.31,23.33,89094.79686386316,8.9169,8.9207,8.9131,8.9207,89094.7969
2014-08-25 15:05:00,23.33,23.34,23.33,23.33,175813.73247802327,8.9207,8.9245,8.9207,8.9207,175813.7325
2014-08-25 15:10:00,23.33,23.33,23.33,23.33,95034.4499881207,8.9207,8.9207,8.9207,8.9207,95034.45
2014-08-25 15:15:00,23.33,23.33,23.32,23.32,115229.27061059634,8.9207,8.9207,8.9169,8.9169,115229.2706
2014-08-25 15:20:00,23.32,23.33,23.32,23.32,64623.42599192207,8.9169,8.9207,8.9169,8.9169,64623.426
2014-08-25 15:25:00,23.32,23.32,23.31,23.31,257305.7733428368,8.9169,8.9169,8.9131,8.9131,257305.7733
2014-08-25 15:30:00,23.31,23.32,23.31,23.32,99073.41411261582,8.9131,8.9169,8.9131,8.9169,99073.4141
2014-08-25 15:35:00,23.32,23.33,23.32,23.33,141363.74435732953,8.9169,8.9207,8.9169,8.9207,141363.7444
2014-08-25 15:40:00,23.33,23.33,23.32,23.33,137799.952482775,8.9207,8.9207,8.9169,8.9207,137799.9525
2014-08-25 15:45:00,23.33,23.34,23.32,23.34,259919.2207175101,8.9207,8.9245,8.9169,8.9245,259919.2207
2014-08-25 15:50:00,23.34,23.35,23.33,23.35,757424.5664053219,8.9245,8.9284,8.9207,8.9284,757424.5664
2014-08-25 15:55:00,23.34,23.36,23.34,23.36,640057.0206699929,8.9245,8.9322,8.9245,8.9322,640057.0207
2014-08-26 09:30:00,23.36,23.42,23.32,23.37,484200.5226894749,8.9322,8.9551,8.9169,8.936,484200.5227
2014-08-26 09:35:00,23.37,23.38,23.35,23.37,416250.89094796864,8.936,8.9398,8.9284,8.936,416250.8909
2014-08-26 09:40:00,23.37,23.39,23.36,23.38,260631.979092421,8.936,8.9437,8.9322,8.9398,260631.9791
2014-08-26 09:45:00,23.38,23.4,23.37,23.39,275362.3188405797,8.9398,8.9475,8.936,8.9437,275362.3188
2014-08-26 09:50:00,23.39,23.41,23.39,23.39,472796.38869090047,8.9437,8.9513,8.9437,8.9437,472796.3887
2014-08-26 09:55:00,23.4,23.4,23.39,23.4,124970.30173437872,8.9475,8.9475,8.9437,8.9475,124970.3017
2014-08-26 10:00:00,23.4,23.42,23.35,23.35,334758.85008315515,8.9475,8.9551,8.9284,8.9284,334758.8501
2014-08-26 10:05:00,23.36,23.37,23.32,23.34,196246.13922546923,8.9322,8.936,8.9169,8.9245,196246.1392
2014-08-26 10:10:00,23.34,23.36,23.33,23.36,100261.34473746734,8.9245,8.9322,8.9207,8.9322,100261.3447
2014-08-26 10:15:00,23.36,23.4,23.36,23.4,121644.09598479448,8.9322,8.9475,8.9322,8.9475,121644.096
2014-08-26 10:20:00,23.4,23.44,23.4,23.44,290567.83083867904,8.9475,8.9628,8.9475,8.9628,290567.8308
2014-08-26 10:25:00,23.44,23.44,23.43,23.43,352340.22333095747,8.9628,8.9628,8.959,8.959,352340.2233
2014-08-26 10:30:00,23.43,23.44,23.41,23.44,114278.92611071514,8.959,8.9628,8.9513,8.9628,114278.9261
2014-08-26 10:35:00,23.44,23.44,23.43,23.44,166072.7013542409,8.9628,8.9628,8.959,8.9628,166072.7014
2014-08-26 10:40:00,23.44,23.45,23.44,23.44,174863.38797814207,8.9628,8.9666,8.9628,8.9628,174863.388
2014-08-26 10:45:00,23.44,23.45,23.44,23.45,143026.84723212165,8.9628,8.9666,8.9628,8.9666,143026.8472
2014-08-26 10:50:00,23.45,23.45,23.44,23.45,130434.78260869563,8.9666,8.9666,8.9628,8.9666,130434.7826
2014-08-26 10:55:00,23.45,23.46,23.44,23.45,412687.0990734141,8.9666,8.9704,8.9628,8.9666,412687.0991
2014-08-26 11:00:00,23.45,23.47,23.45,23.47,163221.6678545973,8.9666,8.9743,8.9666,8.9743,163221.6679
2014-08-26 11:05:00,23.46,23.48,23.46,23.47,239249.22784509385,8.9704,8.9781,8.9704,8.9743,239249.2278
2014-08-26 11:10:00,23.47,23.48,23.47,23.47,76027.55999049656,8.9743,8.9781,8.9743,8.9743,76027.56
2014-08-26 11:15:00,23.47,23.48,23.47,23.48,130909.95485863628,8.9743,8.9781,8.9743,8.9781,130909.9549
2014-08-26 11:20:00,23.48,23.49,23.48,23.49,557139.4630553576,8.9781,8.9819,8.9781,8.9819,557139.4631
2014-08-26 11:25:00,23.49,23.5,23.49,23.5,146115.46685673558,8.9819,8.9857,8.9819,8.9857,146115.4669
2014-08-26 11:30:00,23.5,23.5,23.47,23.48,134236.1606082205,8.9857,8.9857,8.9743,8.9781,134236.1606
2014-08-26 11:35:00,23.48,23.49,23.47,23.48,100736.51698740794,8.9781,8.9819,8.9743,8.9781,100736.517
2014-08-26 11:40:00,23.47,23.49,23.47,23.47,59634.11736754574,8.9743,8.9819,8.9743,8.9743,59634.1174
2014-08-26 11:45:00,23.47,23.47,23.46,23.46,62485.15086718936,8.9743,8.9743,8.9704,8.9704,62485.1509
2014-08-26 11:50:00,23.46,23.46,23.46,23.46,17343.787122832025,8.9704,8.9704,8.9704,8.9704,17343.7871
2014-08-26 11:55:00,23.46,23.47,23.46,23.46,110002.3758612497,8.9704,8.9743,8.9704,8.9704,110002.3759
2014-08-26 12:00:00,23.46,23.47,23.46,23.46,44666.19149441673,8.9704,8.9743,8.9704,8.9704,44666.1915
2014-08-26 12:05:00,23.46,23.46,23.45,23.46,111903.06486101211,8.9704,8.9704,8.9666,8.9704,111903.0649
2014-08-26 12:10:00,23.46,23.46,23.45,23.45,27322.4043715847,8.9704,8.9704,8.9666,8.9666,27322.4044
2014-08-26 12:15:00,23.46,23.47,23.45,23.47,73176.52649085294,8.9704,8.9743,8.9666,8.9743,73176.5265
2014-08-26 12:20:00,23.47,23.47,23.46,23.46,133998.57448325018,8.9743,8.9743,8.9704,8.9704,133998.5745
2014-08-26 12:25:00,23.47,23.47,23.46,23.46,231646.4718460442,8.9743,8.9743,8.9704,8.9704,231646.4718
2014-08-26 12:30:00,23.46,23.47,23.46,23.47,41577.57186980281,8.9704,8.9743,8.9704,8.9743,41577.5719
2014-08-26 12:35:00,23.47,23.47,23.46,23.47,101449.27536231883,8.9743,8.9743,8.9704,8.9743,101449.2754
2014-08-26 12:40:00,23.47,23.49,23.47,23.48,144927.53623188406,8.9743,8.9819,8.9743,8.9781,144927.5362
2014-08-26 12:45:00,23.48,23.49,23.48,23.49,68662.3901164172,8.9781,8.9819,8.9781,8.9819,68662.3901
2014-08-26 12:50:00,23.49,23.5,23.49,23.5,64385.83986695177,8.9819,8.9857,8.9819,8.9857,64385.8399
2014-08-26 12:55:00,23.5,23.52,23.5,23.52,106200.99786172489,8.9857,8.9934,8.9857,8.9934,106200.9979
2014-08-26 13:00:00,23.52,23.53,23.52,23.52,98123.06961273462,8.9934,8.9972,8.9934,8.9934,98123.0696
2014-08-26 13:05:00,23.52,23.53,23.52,23.52,223330.9574720836,8.9934,8.9972,8.9934,8.9934,223330.9575
2014-08-26 13:10:00,23.52,23.53,23.52,23.53,150392.017106201,8.9934,8.9972,8.9934,8.9972,150392.0171
2014-08-26 13:15:00,23.53,23.54,23.52,23.53,150392.017106201,8.9972,9.001,8.9934,8.9972,150392.0171
2014-08-26 13:20:00,23.53,23.57,23.53,23.56,159182.70373010216,8.9972,9.0125,8.9972,9.0087,159182.7037
2014-08-26 13:25:00,23.57,23.57,23.56,23.57,66761.70111665479,9.0125,9.0125,9.0087,9.0125,66761.7011
2014-08-26 13:30:00,23.57,23.61,23.57,23.59,516987.40793537657,9.0125,9.0278,9.0125,9.0201,516987.4079
2014-08-26 13:35:00,23.59,23.61,23.59,23.59,205749.5842242813,9.0201,9.0278,9.0201,9.0201,205749.5842
2014-08-26 13:40:00,23.59,23.59,23.57,23.57,117129.95961035875,9.0201,9.0201,9.0125,9.0125,117129.9596
2014-08-26 13:45:00,23.57,23.58,23.56,23.57,119030.64861012118,9.0125,9.0163,9.0087,9.0125,119030.6486
2014-08-26 13:50:00,23.57,23.57,23.57,23.57,63673.08149204087,9.0125,9.0125,9.0125,9.0125,63673.0815
2014-08-26 13:55:00,23.57,23.6,23.57,23.6,181753.3856022808,9.0125,9.024,9.0125,9.024,181753.3856
2014-08-26 14:00:00,23.6,23.62,23.59,23.62,162033.73722974578,9.024,9.0316,9.0201,9.0316,162033.7372
2014-08-26 14:05:00,23.62,23.65,23.62,23.65,243050.6058446187,9.0316,9.0431,9.0316,9.0431,243050.6058
2014-08-26 14:10:00,23.65,23.67,23.65,23.67,285340.9360893324,9.0431,9.0507,9.0431,9.0507,285340.9361
2014-08-26 14:15:00,23.67,23.71,23.66,23.71,607982.8937990022,9.0507,9.066,9.0469,9.066,607982.8938
2014-08-26 14:20:00,23.71,23.78,23.69,23.71,812306.9612734617,9.066,9.0928,9.0584,9.066,812306.9613
2014-08-26 14:25:00,23.7,23.71,23.69,23.71,158945.11760513188,9.0622,9.066,9.0584,9.066,158945.1176
2014-08-26 14:30:00,23.71,23.71,23.7,23.71,209550.96222380613,9.066,9.066,9.0622,9.066,209550.9622
2014-08-26 14:35:00,23.71,23.73,23.68,23.69,374435.7329531955,9.066,9.0737,9.0546,9.0584,374435.733
2014-08-26 14:40:00,23.68,23.69,23.67,23.67,175338.56022808267,9.0546,9.0584,9.0507,9.0507,175338.5602
2014-08-26 14:45:00,23.67,23.69,23.67,23.69,146590.6391066762,9.0507,9.0584,9.0507,9.0584,146590.6391
2014-08-26 14:50:00,23.69,23.71,23.68,23.7,205036.8258493704,9.0584,9.066,9.0546,9.0622,205036.8258
2014-08-26 14:55:00,23.7,23.71,23.7,23.7,247564.7422190544,9.0622,9.066,9.0622,9.0622,247564.7422
2014-08-26 15:00:00,23.7,23.7,23.68,23.69,312188.16821097647,9.0622,9.0622,9.0546,9.0584,312188.1682
2014-08-26 15:05:00,23.69,23.69,23.68,23.68,270610.5963411737,9.0584,9.0584,9.0546,9.0546,270610.5963
2014-08-26 15:10:00,23.68,23.68,23.67,23.68,160370.63435495368,9.0546,9.0546,9.0507,9.0546,160370.6344
2014-08-26 15:15:00,23.68,23.68,23.68,23.68,282489.9025896888,9.0546,9.0546,9.0546,9.0546,282489.9026
2014-08-26 15:20:00,23.68,23.69,23.67,23.69,341886.4338322642,9.0546,9.0584,9.0507,9.0584,341886.4338
2014-08-26 15:25:00,23.69,23.69,23.68,23.68,264908.52934188646,9.0584,9.0584,9.0546,9.0546,264908.5293
2014-08-26 15:30:00,23.68,23.68,23.67,23.67,435020.1948206225,9.0546,9.0546,9.0507,9.0507,435020.1948
2014-08-26 15:35:00,23.67,23.7,23.67,23.67,601092.8961748634,9.0507,9.0622,9.0507,9.0507,601092.8962
2014-08-26 15:40:00,23.67,23.68,23.67,23.68,379187.4554526016,9.0507,9.0546,9.0507,9.0546,379187.4555
2014-08-26 15:45:00,23.68,23.68,23.68,23.68,465193.6326918508,9.0546,9.0546,9.0546,9.0546,465193.6327
2014-08-26 15:50:00,23.68,23.69,23.67,23.68,1269422.665716322,9.0546,9.0584,9.0507,9.0546,1269422.6657
2014-08-26 15:55:00,23.68,23.68,23.68,23.68,936089.3323829888,9.0546,9.0546,9.0546,9.0546,936089.3324
2014-08-27 09:30:00,23.69,23.7,23.61,23.68,476360.180565455,9.0584,9.0622,9.0278,9.0546,476360.1806
2014-08-27 09:35:00,23.68,23.81,23.68,23.8,610358.7550487051,9.0546,9.1043,9.0546,9.1004,610358.755
2014-08-27 09:40:00,23.8,23.87,23.76,23.86,595153.2430506059,9.1004,9.1272,9.0851,9.1234,595153.2431
2014-08-27 09:45:00,23.86,23.87,23.78,23.8,366595.3908291756,9.1234,9.1272,9.0928,9.1004,366595.3908
2014-08-27 09:50:00,23.8,23.81,23.72,23.73,528866.7141838917,9.1004,9.1043,9.0698,9.0737,528866.7142
2014-08-27 09:55:00,23.73,23.76,23.72,23.75,510572.5825611784,9.0737,9.0851,9.0698,9.0813,510572.5826
2014-08-27 10:00:00,23.75,23.83,23.75,23.75,361130.90995485865,9.0813,9.1119,9.0813,9.0813,361130.91
2014-08-27 10:05:00,23.75,23.78,23.74,23.77,190781.6583511523,9.0813,9.0928,9.0775,9.089,190781.6584
2014-08-27 10:10:00,23.77,23.8,23.75,23.75,270610.5963411737,9.089,9.1004,9.0813,9.0813,270610.5963
2014-08-27 10:15:00,23.75,23.75,23.73,23.74,264195.77096697554,9.0813,9.0813,9.0737,9.0775,264195.771
2014-08-27 10:20:00,23.74,23.77,23.73,23.76,206462.3425991922,9.0775,9.089,9.0737,9.0851,206462.3426
2014-08-27 10:25:00,23.76,23.76,23.73,23.74,141363.74435732953,9.0851,9.0851,9.0737,9.0775,141363.7444
2014-08-27 10:30:00,23.74,23.74,23.69,23.69,148016.155856498,9.0775,9.0775,9.0584,9.0584,148016.1559
2014-08-27 10:35:00,23.69,23.71,23.68,23.68,194107.8641007365,9.0584,9.066,9.0546,9.0546,194107.8641
2014-08-27 10:40:00,23.69,23.72,23.69,23.69,142789.26110715134,9.0584,9.0698,9.0584,9.0584,142789.2611
2014-08-27 10:45:00,23.69,23.73,23.68,23.73,161320.9788548349,9.0584,9.0737,9.0546,9.0737,161320.9789
2014-08-27 10:50:00,23.73,23.73,23.69,23.7,213114.75409836063,9.0737,9.0737,9.0584,9.0622,213114.7541
2014-08-27 10:55:00,23.69,23.74,23.69,23.73,292230.9337134712,9.0584,9.0775,9.0584,9.0737,292230.9337
2014-08-27 11:00:00,23.73,23.77,23.73,23.75,381325.7305773343,9.0737,9.089,9.0737,9.0813,381325.7306
2014-08-27 11:05:00,23.75,23.76,23.73,23.73,230220.9550962224,9.0813,9.0851,9.0737,9.0737,230220.9551
2014-08-27 11:10:00,23.72,23.75,23.7,23.71,216678.5459729152,9.0698,9.0813,9.0622,9.066,216678.546
2014-08-27 11:15:00,23.71,23.75,23.71,23.74,305298.17058683775,9.066,9.0813,9.066,9.0775,305298.1706
2014-08-27 11:20:00,23.74,23.76,23.74,23.76,292943.692088382,9.0775,9.0851,9.0775,9.0851,292943.6921
2014-08-27 11:25:00,23.76,23.76,23.73,23.73,279163.69684010453,9.0851,9.0851,9.0737,9.0737,279163.6968
2014-08-27 11:30:00,23.73,23.73,23.69,23.69,238298.88334521264,9.0737,9.0737,9.0584,9.0584,238298.8833
2014-08-27 11:35:00,23.69,23.71,23.66,23.67,244951.2948443811,9.0584,9.066,9.0469,9.0507,244951.2948
2014-08-27 11:40:00,23.66,23.66,23.61,23.61,197909.24210026136,9.0469,9.0469,9.0278,9.0278,197909.2421
2014-08-27 11:45:00,23.62,23.63,23.61,23.61,108814.4452363982,9.0316,9.0354,9.0278,9.0278,108814.4452
2014-08-27 11:50:00,23.61,23.63,23.59,23.62,109527.2036113091,9.0278,9.0354,9.0201,9.0316,109527.2036
2014-08-27 11:55:00,23.62,23.64,23.6,23.63,140413.39985744833,9.0316,9.0393,9.024,9.0354,140413.3999
2014-08-27 12:00:00,23.63,23.65,23.63,23.63,90282.72748871466,9.0354,9.0431,9.0354,9.0354,90282.7275
2014-08-27 12:05:00,23.64,23.65,23.63,23.63,49893.08624376336,9.0393,9.0431,9.0354,9.0354,49893.0862
2014-08-27 12:10:00,23.63,23.64,23.62,23.62,130197.19648372536,9.0354,9.0393,9.0316,9.0316,130197.1965
2014-08-27 12:15:00,23.62,23.63,23.61,23.62,103587.55048705156,9.0316,9.0354,9.0278,9.0316,103587.5505
2014-08-27 12:20:00,23.62,23.63,23.59,23.59,99311.00023758612,9.0316,9.0354,9.0201,9.0201,99311.0002
2014-08-27 12:25:00,23.59,23.6,23.52,23.55,526015.6806842481,9.0201,9.024,8.9934,9.0048,526015.6807
2014-08-27 12:30:00,23.55,23.56,23.52,23.52,94559.2777381801,9.0048,9.0087,8.9934,8.9934,94559.2777
2014-08-27 12:35:00,23.52,23.53,23.51,23.52,152055.11998099313,8.9934,8.9972,8.9895,8.9934,152055.12
2014-08-27 12:40:00,23.52,23.53,23.51,23.51,78878.59349014018,8.9934,8.9972,8.9895,8.9895,78878.5935
2014-08-27 12:45:00,23.51,23.52,23.5,23.5,134473.74673319078,8.9895,8.9934,8.9857,8.9857,134473.7467
2014-08-27 12:50:00,23.51,23.55,23.51,23.54,174150.62960323118,8.9895,9.0048,8.9895,9.001,174150.6296
2014-08-27 12:55:00,23.54,23.55,23.53,23.55,90520.31361368496,9.001,9.0048,8.9972,9.0048,90520.3136
2014-08-27 13:00:00,23.55,23.55,23.51,23.52,169874.07935376573,9.0048,9.0048,8.9895,8.9934,169874.0794
2014-08-27 13:05:00,23.52,23.53,23.5,23.52,185792.34972677595,8.9934,8.9972,8.9857,8.9934,185792.3497
2014-08-27 13:10:00,23.52,23.54,23.52,23.54,52744.11974340698,8.9934,9.001,8.9934,9.001,52744.1197
2014-08-27 13:15:00,23.54,23.57,23.53,23.55,181753.3856022808,9.001,9.0125,8.9972,9.0048,181753.3856
2014-08-27 13:20:00,23.55,23.55,23.53,23.54,68424.8039914469,9.0048,9.0048,8.9972,9.001,68424.804
2014-08-27 13:25:00,23.54,23.54,23.52,23.53,101924.44761225944,9.001,9.001,8.9934,8.9972,101924.4476
2014-08-27 13:30:00,23.52,23.53,23.52,23.52,36113.090995485865,8.9934,8.9972,8.9934,8.9934,36113.091
2014-08-27 13:35:00,23.52,23.53,23.48,23.49,204324.0674744595,8.9934,8.9972,8.9781,8.9819,204324.0675
2014-08-27 13:40:00,23.49,23.5,23.48,23.48,58208.600617723925,8.9819,8.9857,8.9781,8.9781,58208.6006
2014-08-27 13:45:00,23.48,23.5,23.48,23.49,115229.27061059634,8.9781,8.9857,8.9781,8.9819,115229.2706
2014-08-27 13:50:00,23.49,23.52,23.49,23.52,138987.88310762652,8.9819,8.9934,8.9819,8.9934,138987.8831
2014-08-27 13:55:00,23.52,23.53,23.51,23.51,105250.65336184368,8.9934,8.9972,8.9895,8.9895,105250.6534
2014-08-27 14:00:00,23.51,23.52,23.5,23.5,68424.8039914469,8.9895,8.9934,8.9857,8.9857,68424.804
2014-08-27 14:05:00,23.5,23.52,23.5,23.51,138750.2969826562,8.9857,8.9934,8.9857,8.9895,138750.297
2014-08-27 14:10:00,23.52,23.54,23.52,23.53,98123.06961273462,8.9934,9.001,8.9934,8.9972,98123.0696
2014-08-27 14:15:00,23.54,23.55,23.53,23.55,187455.45260156807,9.001,9.0048,8.9972,9.0048,187455.4526
2014-08-27 14:20:00,23.56,23.57,23.55,23.57,155856.49798051795,9.0087,9.0125,9.0048,9.0125,155856.498
2014-08-27 14:25:00,23.57,23.59,23.57,23.58,157519.60085531004,9.0125,9.0201,9.0125,9.0163,157519.6009
2014-08-27 14:30:00,23.58,23.58,23.57,23.58,72463.76811594203,9.0163,9.0163,9.0125,9.0163,72463.7681
2014-08-27 14:35:00,23.58,23.59,23.57,23.58,124495.1294844381,9.0163,9.0201,9.0125,9.0163,124495.1295
2014-08-27 14:40:00,23.57,23.58,23.56,23.57,177476.8353528154,9.0125,9.0163,9.0087,9.0125,177476.8354
2014-08-27 14:45:00,23.57,23.58,23.56,23.56,99548.58636255642,9.0125,9.0163,9.0087,9.0087,99548.5864
2014-08-27 14:50:00,23.56,23.57,23.55,23.55,104775.48111190306,9.0087,9.0125,9.0048,9.0048,104775.4811
2014-08-27 14:55:00,23.55,23.55,23.51,23.51,84343.07436445712,9.0048,9.0048,8.9895,8.9895,84343.0744
2014-08-27 15:00:00,23.52,23.52,23.49,23.51,131385.12710857685,8.9934,8.9934,8.9819,8.9895,131385.1271
2014-08-27 15:05:00,23.51,23.53,23.5,23.53,222618.1990971728,8.9895,8.9972,8.9857,8.9972,222618.1991
2014-08-27 15:10:00,23.53,23.53,23.52,23.52,90757.89973865528,8.9972,8.9972,8.9934,8.9934,90757.8997
2014-08-27 15:15:00,23.52,23.55,23.52,23.55,175338.56022808267,8.9934,9.0048,8.9934,9.0048,175338.5602
2014-08-27 15:20:00,23.54,23.56,23.54,23.55,212164.40959847943,9.001,9.0087,9.001,9.0048,212164.4096
2014-08-27 15:25:00,23.55,23.55,23.53,23.55,160133.04822998337,9.0048,9.0048,8.9972,9.0048,160133.0482
2014-08-27 15:30:00,23.55,23.55,23.53,23.53,185079.59135186503,9.0048,9.0048,8.9972,8.9972,185079.5914
2014-08-27 15:35:00,23.53,23.55,23.53,23.55,196246.13922546923,8.9972,9.0048,8.9972,9.0048,196246.1392
2014-08-27 15:40:00,23.55,23.55,23.54,23.54,133048.22998336898,9.0048,9.0048,9.001,9.001,133048.23
2014-08-27 15:45:00,23.54,23.54,23.52,23.52,142076.50273224045,9.001,9.001,8.9934,8.9934,142076.5027
2014-08-27 15:50:00,23.52,23.54,23.52,23.53,349964.3620812545,8.9934,9.001,8.9934,8.9972,349964.3621
2014-08-27 15:55:00,23.53,23.54,23.52,23.53,605369.4464243288,8.9972,9.001,8.9934,8.9972,605369.4464
2014-08-28 09:30:00,23.39,23.51,23.3,23.31,828937.9900213828,8.9437,8.9895,8.9093,8.9131,828937.99
2014-08-28 09:35:00,23.31,23.35,23.25,23.31,605607.0325492992,8.9131,8.9284,8.8901,8.9131,605607.0325
2014-08-28 09:40:00,23.28,23.28,23.16,23.2,414112.615823236,8.9016,8.9016,8.8557,8.871,414112.6158
2014-08-28 09:45:00,23.2,23.25,23.17,23.23,496555.0011879306,8.871,8.8901,8.8595,8.8825,496555.0012
2014-08-28 09:50:00,23.23,23.23,23.19,23.2,430981.23069612734,8.8825,8.8825,8.8672,8.871,430981.2307
2014-08-28 09:55:00,23.2,23.23,23.19,23.19,299358.5174625802,8.871,8.8825,8.8672,8.8672,299358.5175
2014-08-28 10:00:00,23.2,23.2,23.17,23.18,304822.9983368971,8.871,8.871,8.8595,8.8634,304822.9983
2014-08-28 10:05:00,23.18,23.2,23.17,23.19,228082.67997148968,8.8634,8.871,8.8595,8.8672,228082.68
2014-08-28 10:10:00,23.19,23.2,23.18,23.18,258968.8762176289,8.8672,8.871,8.8634,8.8634,258968.8762
2014-08-28 10:15:00,23.18,23.19,23.17,23.19,212877.1679733904,8.8634,8.8672,8.8595,8.8672,212877.168
2014-08-28 10:20:00,23.19,23.22,23.18,23.22,272748.8714659064,8.8672,8.8787,8.8634,8.8787,272748.8715
2014-08-28 10:25:00,23.22,23.28,23.22,23.27,502019.4820622476,8.8787,8.9016,8.8787,8.8978,502019.4821
2014-08-28 10:30:00,23.28,23.33,23.25,23.33,405559.515324305,8.9016,8.9207,8.8901,8.9207,405559.5153
2014-08-28 10:35:00,23.33,23.35,23.31,23.31,402946.0679496318,8.9207,8.9284,8.9131,8.9131,402946.0679
2014-08-28 10:40:00,23.31,23.33,23.24,23.25,1318602.993585175,8.9131,8.9207,8.8863,8.8901,1318602.9936
2014-08-28 10:45:00,23.24,23.29,23.24,23.26,462105.01306723687,8.8863,8.9054,8.8863,8.894,462105.0131
2014-08-28 10:50:00,23.26,23.28,23.25,23.27,310525.0653361844,8.894,8.9016,8.8901,8.8978,310525.0653
2014-08-28 10:55:00,23.27,23.27,23.25,23.25,192207.1751009741,8.8978,8.8978,8.8901,8.8901,192207.1751
2014-08-28 11:00:00,23.26,23.29,23.25,23.27,523877.40555951535,8.894,8.9054,8.8901,8.8978,523877.4056
2014-08-28 11:05:00,23.27,23.28,23.25,23.25,200760.27559990497,8.8978,8.9016,8.8901,8.8901,200760.2756
2014-08-28 11:10:00,23.25,23.29,23.25,23.27,251603.7063435496,8.8901,8.9054,8.8901,8.8978,251603.7063
2014-08-28 11:15:00,23.27,23.27,23.25,23.26,89332.38298883346,8.8978,8.8978,8.8901,8.894,89332.383
2014-08-28 11:20:00,23.25,23.27,23.25,23.26,328344.024708957,8.8901,8.8978,8.8901,8.894,328344.0247
2014-08-28 11:25:00,23.26,23.29,23.26,23.28,191494.4167260632,8.894,8.9054,8.894,8.9016,191494.4167
2014-08-28 11:30:00,23.28,23.33,23.28,23.33,287004.0389641245,8.9016,8.9207,8.9016,8.9207,287004.039
2014-08-28 11:35:00,23.33,23.33,23.31,23.31,174625.80185317178,8.9207,8.9207,8.9131,8.9131,174625.8019
2014-08-28 11:40:00,23.31,23.33,23.29,23.3,204086.4813494892,8.9131,8.9207,8.9054,8.9093,204086.4813
2014-08-28 11:45:00,23.3,23.33,23.3,23.31,108339.2729864576,8.9093,8.9207,8.9093,8.9131,108339.273
2014-08-28 11:50:00,23.32,23.33,23.31,23.32,152292.7061059634,8.9169,8.9207,8.9131,8.9169,152292.7061
2014-08-28 11:55:00,23.32,23.32,23.3,23.31,89332.38298883346,8.9169,8.9169,8.9093,8.9131,89332.383
2014-08-28 12:00:00,23.31,23.33,23.31,23.31,91708.24423853648,8.9131,8.9207,8.9131,8.9131,91708.2442
2014-08-28 12:05:00,23.31,23.32,23.3,23.3,86243.76336421953,8.9131,8.9169,8.9093,8.9093,86243.7634
2014-08-28 12:10:00,23.3,23.33,23.3,23.33,110477.5481111903,8.9093,8.9207,8.9093,8.9207,110477.5481
2014-08-28 12:15:00,23.33,23.34,23.31,23.33,143502.01948206226,8.9207,8.9245,8.9131,8.9207,143502.0195
2014-08-28 12:20:00,23.33,23.33,23.31,23.32,74364.45711570444,8.9207,8.9207,8.9131,8.9169,74364.4571
2014-08-28 12:25:00,23.33,23.34,23.32,23.32,211926.8234735092,8.9207,8.9245,8.9169,8.9169,211926.8235
2014-08-28 12:30:00,23.32,23.32,23.31,23.32,117129.95961035875,8.9169,8.9169,8.9131,8.9169,117129.9596
2014-08-28 12:35:00,23.33,23.34,23.32,23.33,123307.1988595866,8.9207,8.9245,8.9169,8.9207,123307.1989
2014-08-28 12:40:00,23.33,23.34,23.32,23.34,52981.705868377285,8.9207,8.9245,8.9169,8.9245,52981.7059
2014-08-28 12:45:00,23.34,23.34,23.32,23.32,183178.90235210265,8.9245,8.9245,8.9169,8.9169,183178.9024
2014-08-28 12:50:00,23.32,23.33,23.32,23.33,66048.94274174389,8.9169,8.9207,8.9169,8.9207,66048.9427
2014-08-28 12:55:00,23.33,23.33,23.32,23.32,50130.67236873367,8.9207,8.9207,8.9169,8.9169,50130.6724
2014-08-28 13:00:00,23.32,23.32,23.31,23.31,90520.31361368496,8.9169,8.9169,8.9131,8.9131,90520.3136
2014-08-28 13:05:00,23.31,23.33,23.31,23.32,115704.44286053696,8.9131,8.9207,8.9131,8.9169,115704.4429
2014-08-28 13:10:00,23.32,23.33,23.32,23.33,78641.00736516988,8.9169,8.9207,8.9169,8.9207,78641.0074
2014-08-28 13:15:00,23.33,23.33,23.32,23.32,33499.643620812545,8.9207,8.9207,8.9169,8.9169,33499.6436
2014-08-28 13:20:00,23.32,23.33,23.31,23.31,62722.73699215966,8.9169,8.9207,8.9131,8.9131,62722.737
2014-08-28 13:25:00,23.32,23.32,23.29,23.29,65098.59824186267,8.9169,8.9169,8.9054,8.9054,65098.5982
2014-08-28 13:30:00,23.29,23.3,23.26,23.27,167973.39035400332,8.9054,8.9093,8.894,8.8978,167973.3904
2014-08-28 13:35:00,23.27,23.27,23.25,23.25,172012.35447849846,8.8978,8.8978,8.8901,8.8901,172012.3545
2014-08-28 13:40:00,23.25,23.28,23.25,23.28,376336.4219529579,8.8901,8.9016,8.8901,8.9016,376336.422
2014-08-28 13:45:00,23.28,23.31,23.28,23.29,93608.93323829888,8.9016,8.9131,8.9016,8.9054,93608.9332
2014-08-28 13:50:00,23.29,23.3,23.28,23.28,89569.96911380376,8.9054,8.9093,8.9016,8.9016,89569.9691
2014-08-28 13:55:00,23.28,23.29,23.28,23.29,53932.0503682585,8.9016,8.9054,8.9016,8.9054,53932.0504
2014-08-28 14:00:00,23.28,23.29,23.28,23.29,76027.55999049656,8.9016,8.9054,8.9016,8.9054,76027.56
2014-08-28 14:05:00,23.29,23.33,23.29,23.33,267521.9767165598,8.9054,8.9207,8.9054,8.9207,267521.9767
2014-08-28 14:10:00,23.33,23.33,23.31,23.31,72463.76811594203,8.9207,8.9207,8.9131,8.9131,72463.7681
2014-08-28 14:15:00,23.31,23.31,23.29,23.3,86956.52173913043,8.9131,8.9131,8.9054,8.9093,86956.5217
2014-08-28 14:20:00,23.3,23.31,23.29,23.29,47992.39724400095,8.9093,8.9131,8.9054,8.9054,47992.3972
2014-08-28 14:25:00,23.29,23.32,23.29,23.31,284153.0054644809,8.9054,8.9169,8.9054,8.9131,284153.0055
2014-08-28 14:30:00,23.31,23.31,23.29,23.3,163459.25397956758,8.9131,8.9131,8.9054,8.9093,163459.254
2014-08-28 14:35:00,23.3,23.3,23.29,23.29,52981.705868377285,8.9093,8.9093,8.9054,8.9054,52981.7059
2014-08-28 14:40:00,23.29,23.3,23.29,23.29,54882.3948681397,8.9054,8.9093,8.9054,8.9054,54882.3949
2014-08-28 14:45:00,23.29,23.31,23.29,23.31,205511.998099311,8.9054,8.9131,8.9054,8.9131,205511.9981
2014-08-28 14:50:00,23.31,23.32,23.31,23.31,152767.87835590402,8.9131,8.9169,8.9131,8.9131,152767.8784
2014-08-28 14:55:00,23.31,23.31,23.3,23.3,71513.42361606083,8.9131,8.9131,8.9093,8.9093,71513.4236
2014-08-28 15:00:00,23.3,23.3,23.29,23.3,83155.14373960561,8.9093,8.9093,8.9054,8.9093,83155.1437
2014-08-28 15:05:00,23.3,23.35,23.3,23.34,345212.6395818484,8.9093,8.9284,8.9093,8.9245,345212.6396
2014-08-28 15:10:00,23.34,23.35,23.34,23.35,166785.45972915183,8.9245,8.9284,8.9245,8.9284,166785.4597
2014-08-28 15:15:00,23.35,23.35,23.33,23.33,221905.44072226185,8.9284,8.9284,8.9207,8.9207,221905.4407
2014-08-28 15:20:00,23.33,23.38,23.33,23.36,430030.8861962461,8.9207,8.9398,8.9207,8.9322,430030.8862
2014-08-28 15:25:00,23.37,23.37,23.35,23.36,208838.20384889524,8.936,8.936,8.9284,8.9322,208838.2038
2014-08-28 15:30:00,23.36,23.36,23.35,23.36,228795.43834640057,8.9322,8.9322,8.9284,8.9322,228795.4383
2014-08-28 15:35:00,23.36,23.37,23.36,23.37,237823.71109527204,8.9322,8.936,8.9322,8.936,237823.7111
2014-08-28 15:40:00,23.37,23.38,23.36,23.36,217391.30434782608,8.936,8.9398,8.9322,8.9322,217391.3043
2014-08-28 15:45:00,23.36,23.37,23.34,23.34,281064.38583986694,8.9322,8.936,8.9245,8.9245,281064.3858
2014-08-28 15:50:00,23.34,23.34,23.31,23.33,1059396.5312425755,8.9245,8.9245,8.9131,8.9207,1059396.5312
2014-08-28 15:55:00,23.33,23.35,23.32,23.33,1067949.6317415065,8.9207,8.9284,8.9169,8.9207,1067949.6317
2014-08-29 09:30:00,23.46,23.47,23.22,23.22,778807.3176526491,8.9704,8.9743,8.8787,8.8787,778807.3177
2014-08-29 09:35:00,23.23,23.28,23.18,23.27,299833.6897125208,8.8825,8.9016,8.8634,8.8978,299833.6897
2014-08-29 09:40:00,23.28,23.31,23.22,23.3,291755.76146353054,8.9016,8.9131,8.8787,8.9093,291755.7615
2014-08-29 09:45:00,23.3,23.33,23.28,23.28,156806.84248039915,8.9093,8.9207,8.9016,8.9016,156806.8425
2014-08-29 09:50:00,23.29,23.29,23.2,23.21,291518.17533856025,8.9054,8.9054,8.871,8.8748,291518.1753
2014-08-29 09:55:00,23.21,23.22,23.2,23.2,211451.6512235685,8.8748,8.8787,8.871,8.871,211451.6512
2014-08-29 10:00:00,23.21,23.22,23.18,23.19,377286.7664528392,8.8748,8.8787,8.8634,8.8672,377286.7665
2014-08-29 10:05:00,23.19,23.2,23.12,23.15,491565.6925635543,8.8672,8.871,8.8404,8.8519,491565.6926
2014-08-29 10:10:00,23.15,23.15,23.12,23.14,232359.2302209551,8.8519,8.8519,8.8404,8.8481,232359.2302
2014-08-29 10:15:00,23.14,23.15,23.13,23.13,163696.8401045379,8.8481,8.8519,8.8442,8.8442,163696.8401
2014-08-29 10:20:00,23.12,23.17,23.12,23.15,198146.82822523164,8.8404,8.8595,8.8404,8.8519,198146.8282
2014-08-29 10:25:00,23.15,23.17,23.15,23.15,108339.2729864576,8.8519,8.8595,8.8519,8.8519,108339.273
2014-08-29 10:30:00,23.15,23.22,23.15,23.22,210501.30672368733,8.8519,8.8787,8.8519,8.8787,210501.3067
2014-08-29 10:35:00,23.22,23.23,23.21,23.21,119030.64861012118,8.8787,8.8825,8.8748,8.8748,119030.6486
2014-08-29 10:40:00,23.21,23.24,23.2,23.23,183416.4884770729,8.8748,8.8863,8.871,8.8825,183416.4885
2014-08-29 10:45:00,23.23,23.25,23.23,23.25,171299.59610358757,8.8825,8.8901,8.8825,8.8901,171299.5961
2014-08-29 10:50:00,23.24,23.25,23.23,23.23,79116.17961511048,8.8863,8.8901,8.8825,8.8825,79116.1796
2014-08-29 10:55:00,23.23,23.24,23.23,23.23,115942.02898550723,8.8825,8.8863,8.8825,8.8825,115942.029
2014-08-29 11:00:00,23.23,23.28,23.23,23.27,106438.5839866952,8.8825,8.9016,8.8825,8.8978,106438.584
2014-08-29 11:05:00,23.27,23.29,23.27,23.28,143026.84723212165,8.8978,8.9054,8.8978,8.9016,143026.8472
2014-08-29 11:10:00,23.28,23.32,23.28,23.31,148966.5003563792,8.9016,8.9169,8.9016,8.9131,148966.5004
2014-08-29 11:15:00,23.31,23.33,23.31,23.33,90045.14136374436,8.9131,8.9207,8.9131,8.9207,90045.1414
2014-08-29 11:20:00,23.33,23.33,23.31,23.31,80304.11023996198,8.9207,8.9207,8.9131,8.9131,80304.1102
2014-08-29 11:25:00,23.31,23.32,23.29,23.3,122594.4404846757,8.9131,8.9169,8.9054,8.9093,122594.4405
2014-08-29 11:30:00,23.3,23.32,23.29,23.31,188405.79710144928,8.9093,8.9169,8.9054,8.9131,188405.7971
2014-08-29 11:35:00,23.32,23.38,23.31,23.38,231884.0579710145,8.9169,8.9398,8.9131,8.9398,231884.058
2014-08-29 11:40:00,23.37,23.39,23.37,23.39,198622.00047517224,8.936,8.9437,8.936,8.9437,198622.0005
2014-08-29 11:45:00,23.39,23.4,23.37,23.38,169398.90710382513,8.9437,8.9475,8.936,8.9398,169398.9071
2014-08-29 11:50:00,23.37,23.38,23.36,23.37,80779.28248990259,8.936,8.9398,8.9322,8.936,80779.2825
2014-08-29 11:55:00,23.37,23.37,23.36,23.36,53219.29199334759,8.936,8.936,8.9322,8.9322,53219.292
2014-08-29 12:00:00,23.36,23.39,23.36,23.37,113803.75386077454,8.9322,8.9437,8.9322,8.936,113803.7539
2014-08-29 12:05:00,23.37,23.37,23.33,23.33,92658.58873841767,8.936,8.936,8.9207,8.9207,92658.5887
2014-08-29 12:10:00,23.33,23.33,23.31,23.31,42290.33024471371,8.9207,8.9207,8.9131,8.9131,42290.3302
2014-08-29 12:15:00,23.31,23.35,23.31,23.34,93608.93323829888,8.9131,8.9284,8.9131,8.9245,93608.9332
2014-08-29 12:20:00,23.35,23.35,23.33,23.33,81729.62698978379,8.9284,8.9284,8.9207,8.9207,81729.627
2014-08-29 12:25:00,23.33,23.33,23.31,23.31,101924.44761225944,8.9207,8.9207,8.9131,8.9131,101924.4476
2014-08-29 12:30:00,23.31,23.33,23.31,23.32,43715.84699453552,8.9131,8.9207,8.9131,8.9169,43715.847
2014-08-29 12:35:00,23.32,23.32,23.3,23.3,34212.40199572345,8.9169,8.9169,8.9093,8.9093,34212.402
2014-08-29 12:40:00,23.3,23.3,23.28,23.28,38251.36612021858,8.9093,8.9093,8.9016,8.9016,38251.3661
2014-08-29 12:45:00,23.29,23.31,23.29,23.29,57020.66999287242,8.9054,8.9131,8.9054,8.9054,57020.67
2014-08-29 12:50:00,23.29,23.29,23.28,23.28,40389.64124495129,8.9054,8.9054,8.9016,8.9016,40389.6412
2014-08-29 12:55:00,23.28,23.29,23.27,23.29,91470.65811356615,8.9016,8.9054,8.8978,8.9054,91470.6581
2014-08-29 13:00:00,23.29,23.31,23.29,23.29,45616.535994297934,8.9054,8.9131,8.9054,8.9054,45616.536
2014-08-29 13:05:00,23.29,23.31,23.29,23.3,45616.535994297934,8.9054,8.9131,8.9054,8.9093,45616.536
2014-08-29 13:10:00,23.3,23.3,23.29,23.29,27797.576621525302,8.9093,8.9093,8.9054,8.9054,27797.5766
2014-08-29 13:15:00,23.29,23.3,23.28,23.28,59634.11736754574,8.9054,8.9093,8.9016,8.9016,59634.1174
2014-08-29 13:20:00,23.28,23.29,23.27,23.27,55832.739368020906,8.9016,8.9054,8.8978,8.8978,55832.7394
2014-08-29 13:25:00,23.27,23.3,23.26,23.29,97647.897362794,8.8978,8.9093,8.894,8.9054,97647.8974
2014-08-29 13:30:00,23.29,23.29,23.27,23.27,40864.813494891896,8.9054,8.9054,8.8978,8.8978,40864.8135
2014-08-29 13:35:00,23.27,23.28,23.26,23.27,196721.31147540984,8.8978,8.9016,8.894,8.8978,196721.3115
2014-08-29 13:40:00,23.27,23.28,23.26,23.28,214540.27084818247,8.8978,8.9016,8.894,8.9016,214540.2708
2014-08-29 13:45:00,23.28,23.3,23.28,23.3,79828.93799002138,8.9016,8.9093,8.9016,8.9093,79828.938
2014-08-29 13:50:00,23.3,23.3,23.29,23.3,92183.41648847709,8.9093,8.9093,8.9054,8.9093,92183.4165
2014-08-29 13:55:00,23.3,23.3,23.28,23.28,201710.62009978617,8.9093,8.9093,8.9016,8.9016,201710.6201
2014-08-29 14:00:00,23.28,23.31,23.28,23.29,105725.82561178428,8.9016,8.9131,8.9016,8.9054,105725.8256
2014-08-29 14:05:00,23.3,23.31,23.29,23.31,46091.708244238536,8.9093,8.9131,8.9054,8.9131,46091.7082
2014-08-29 14:10:00,23.31,23.31,23.31,23.31,45616.535994297934,8.9131,8.9131,8.9131,8.9131,45616.536
2014-08-29 14:15:00,23.31,23.32,23.31,23.32,69850.3207412687,8.9131,8.9169,8.9131,8.9169,69850.3207
2014-08-29 14:20:00,23.31,23.32,23.31,23.32,242337.84746970772,8.9131,8.9169,8.9131,8.9169,242337.8475
2014-08-29 14:25:00,23.32,23.32,23.32,23.32,25896.88762176289,8.9169,8.9169,8.9169,8.9169,25896.8876
2014-08-29 14:30:00,23.32,23.33,23.31,23.32,121406.5098598242,8.9169,8.9207,8.9131,8.9169,121406.5099
2014-08-29 14:35:00,23.32,23.32,23.31,23.31,69375.1484913281,8.9169,8.9169,8.9131,8.9131,69375.1485
2014-08-29 14:40:00,23.31,23.31,23.31,23.31,30648.610121168924,8.9131,8.9131,8.9131,8.9131,30648.6101
2014-08-29 14:45:00,23.31,23.32,23.31,23.31,126395.81848420051,8.9131,8.9169,8.9131,8.9131,126395.8185
2014-08-29 14:50:00,23.31,23.31,23.31,23.31,23521.02637205987,8.9131,8.9131,8.9131,8.9131,23521.0264
2014-08-29 14:55:00,23.31,23.31,23.31,23.31,59158.94511760513,8.9131,8.9131,8.9131,8.9131,59158.9451
2014-08-29 15:00:00,23.31,23.31,23.31,23.31,52981.705868377285,8.9131,8.9131,8.9131,8.9131,52981.7059
2014-08-29 15:05:00,23.31,23.32,23.31,23.32,263720.5987170349,8.9131,8.9169,8.9131,8.9169,263720.5987
2014-08-29 15:10:00,23.32,23.32,23.32,23.32,67474.45949156569,8.9169,8.9169,8.9169,8.9169,67474.4595
2014-08-29 15:15:00,23.32,23.33,23.31,23.32,304347.82608695654,8.9169,8.9207,8.9131,8.9169,304347.8261
2014-08-29 15:20:00,23.32,23.32,23.31,23.32,143264.43335709194,8.9169,8.9169,8.9131,8.9169,143264.4334
2014-08-29 15:25:00,23.32,23.32,23.31,23.31,147303.39748158708,8.9169,8.9169,8.9131,8.9131,147303.3975
2014-08-29 15:30:00,23.31,23.33,23.31,23.33,228320.26609646,8.9131,8.9207,8.9131,8.9207,228320.2661
2014-08-29 15:35:00,23.33,23.34,23.33,23.34,153718.22285578522,8.9207,8.9245,8.9207,8.9245,153718.2229
2014-08-29 15:40:00,23.34,23.34,23.32,23.32,136374.4357329532,8.9245,8.9245,8.9169,8.9169,136374.4357
2014-08-29 15:45:00,23.32,23.33,23.32,23.32,261107.1513423616,8.9169,8.9207,8.9169,8.9169,261107.1513
2014-08-29 15:50:00,23.33,23.37,23.32,23.35,642670.4680446662,8.9207,8.936,8.9169,8.9284,642670.468
2014-08-29 15:55:00,23.35,23.36,23.33,23.36,1239249.227845094,8.9284,8.9322,8.9207,8.9322,1239249.2278
2014-09-02 09:30:00,23.35,23.4,23.3,23.34,686148.7289142314,8.9284,8.9475,8.9093,8.9245,686148.7289
2014-09-02 09:35:00,23.35,23.36,23.25,23.28,221905.44072226185,8.9284,8.9322,8.8901,8.9016,221905.4407
2014-09-02 09:40:00,23.28,23.3,23.24,23.25,220717.5100974104,8.9016,8.9093,8.8863,8.8901,220717.5101
2014-09-02 09:45:00,23.25,23.28,23.23,23.26,194583.0363506772,8.8901,8.9016,8.8825,8.894,194583.0364
2014-09-02 09:50:00,23.26,23.29,23.26,23.27,166072.7013542409,8.894,8.9054,8.894,8.8978,166072.7014
2014-09-02 09:55:00,23.27,23.3,23.26,23.28,213589.9263483013,8.8978,8.9093,8.894,8.9016,213589.9263
2014-09-02 10:00:00,23.29,23.33,23.28,23.3,346875.7424566405,8.9054,8.9207,8.9016,8.9093,346875.7425
2014-09-02 10:05:00,23.29,23.3,23.26,23.29,155618.91185554763,8.9054,8.9093,8.894,8.9054,155618.9119
2014-09-02 10:10:00,23.29,23.32,23.28,23.31,226419.57709669755,8.9054,8.9169,8.9016,8.9131,226419.5771
2014-09-02 10:15:00,23.31,23.31,23.26,23.27,164172.0123544785,8.9131,8.9131,8.894,8.8978,164172.0124
2014-09-02 10:20:00,23.27,23.29,23.27,23.28,73414.11261582324,8.8978,8.9054,8.8978,8.9016,73414.1126
2014-09-02 10:25:00,23.28,23.28,23.26,23.26,117129.95961035875,8.9016,8.9016,8.894,8.894,117129.9596
2014-09-02 10:30:00,23.27,23.27,23.23,23.26,406985.0320741269,8.8978,8.8978,8.8825,8.894,406985.0321
2014-09-02 10:35:00,23.27,23.27,23.22,23.23,214302.68472321212,8.8978,8.8978,8.8787,8.8825,214302.6847
2014-09-02 10:40:00,23.23,23.24,23.23,23.24,190544.072226182,8.8825,8.8863,8.8825,8.8863,190544.0722
2014-09-02 10:45:00,23.24,23.26,23.22,23.23,216203.3737229746,8.8863,8.894,8.8787,8.8825,216203.3737
2014-09-02 10:50:00,23.23,23.25,23.23,23.24,495129.4844381088,8.8825,8.8901,8.8825,8.8863,495129.4844
2014-09-02 10:55:00,23.25,23.28,23.24,23.28,319790.92421002616,8.8901,8.9016,8.8863,8.9016,319790.9242
2014-09-02 11:00:00,23.28,23.37,23.27,23.36,724637.6811594203,8.9016,8.936,8.8978,8.9322,724637.6812
2014-09-02 11:05:00,23.36,23.36,23.31,23.32,235210.2637205987,8.9322,8.9322,8.9131,8.9169,235210.2637
2014-09-02 11:10:00,23.32,23.32,23.3,23.31,146353.05298170587,8.9169,8.9169,8.9093,8.9131,146353.053
2014-09-02 11:15:00,23.31,23.32,23.29,23.31,127821.33523402234,8.9131,8.9169,8.9054,8.9131,127821.3352
2014-09-02 11:20:00,23.31,23.32,23.29,23.3,90520.31361368496,8.9131,8.9169,8.9054,8.9093,90520.3136
2014-09-02 11:25:00,23.3,23.31,23.29,23.3,134236.1606082205,8.9093,8.9131,8.9054,8.9093,134236.1606
2014-09-02 11:30:00,23.3,23.33,23.3,23.33,147540.9836065574,8.9093,8.9207,8.9093,8.9207,147540.9836
2014-09-02 11:35:00,23.33,23.33,23.31,23.31,195770.96697552863,8.9207,8.9207,8.9131,8.9131,195770.967
2014-09-02 11:40:00,23.31,23.31,23.29,23.3,196721.31147540984,8.9131,8.9131,8.9054,8.9093,196721.3115
2014-09-02 11:45:00,23.29,23.3,23.24,23.26,766452.8391541934,8.9054,8.9093,8.8863,8.894,766452.8392
2014-09-02 11:50:00,23.26,23.28,23.23,23.23,222855.78522214305,8.894,8.9016,8.8825,8.8825,222855.7852
2014-09-02 11:55:00,23.23,23.25,23.22,23.23,166072.7013542409,8.8825,8.8901,8.8787,8.8825,166072.7014
2014-09-02 12:00:00,23.23,23.23,23.22,23.23,138275.1247327156,8.8825,8.8825,8.8787,8.8825,138275.1247
2014-09-02 12:05:00,23.23,23.25,23.22,23.23,90995.48586362557,8.8825,8.8901,8.8787,8.8825,90995.4859
2014-09-02 12:10:00,23.22,23.23,23.22,23.22,183654.07460204329,8.8787,8.8825,8.8787,8.8787,183654.0746
2014-09-02 12:15:00,23.22,23.22,23.2,23.2,154668.56735566643,8.8787,8.8787,8.871,8.871,154668.5674
2014-09-02 12:20:00,23.2,23.23,23.2,23.22,284390.5915894512,8.871,8.8825,8.871,8.8787,284390.5916
2014-09-02 12:25:00,23.22,23.25,23.22,23.24,187455.45260156807,8.8787,8.8901,8.8787,8.8863,187455.4526
2014-09-02 12:30:00,23.24,23.24,23.22,23.22,131147.54098360657,8.8863,8.8863,8.8787,8.8787,131147.541
2014-09-02 12:35:00,23.22,23.22,23.18,23.19,165835.11522927062,8.8787,8.8787,8.8634,8.8672,165835.1152
2014-09-02 12:40:00,23.19,23.2,23.17,23.17,183416.4884770729,8.8672,8.871,8.8595,8.8595,183416.4885
2014-09-02 12:45:00,23.17,23.19,23.16,23.16,187217.86647659776,8.8595,8.8672,8.8557,8.8557,187217.8665
2014-09-02 12:50:00,23.16,23.17,23.15,23.15,136612.0218579235,8.8557,8.8595,8.8519,8.8519,136612.0219
2014-09-02 12:55:00,23.15,23.17,23.15,23.15,263720.5987170349,8.8519,8.8595,8.8519,8.8519,263720.5987
2014-09-02 13:00:00,23.15,23.16,23.15,23.15,205274.4119743407,8.8519,8.8557,8.8519,8.8519,205274.412
2014-09-02 13:05:00,23.15,23.15,23.12,23.12,341173.6754573533,8.8519,8.8519,8.8404,8.8404,341173.6755
2014-09-02 13:10:00,23.12,23.12,23.09,23.09,251841.29246851985,8.8404,8.8404,8.829,8.829,251841.2925
2014-09-02 13:15:00,23.09,23.11,23.09,23.09,310287.47921121406,8.829,8.8366,8.829,8.829,310287.4792
2014-09-02 13:20:00,23.09,23.09,23.04,23.05,430506.0584461868,8.829,8.829,8.8098,8.8137,430506.0584
2014-09-02 13:25:00,23.05,23.09,23.05,23.07,540033.2620574959,8.8137,8.829,8.8137,8.8213,540033.2621
2014-09-02 13:30:00,23.07,23.09,23.07,23.07,371347.1133285816,8.8213,8.829,8.8213,8.8213,371347.1133
2014-09-02 13:35:00,23.07,23.11,23.07,23.09,199334.7588500832,8.8213,8.8366,8.8213,8.829,199334.7589
2014-09-02 13:40:00,23.09,23.1,23.09,23.1,60346.87574245664,8.829,8.8328,8.829,8.8328,60346.8757
2014-09-02 13:45:00,23.1,23.1,23.09,23.09,159895.46210501308,8.8328,8.8328,8.829,8.829,159895.4621
2014-09-02 13:50:00,23.09,23.11,23.09,23.11,218104.062722737,8.829,8.8366,8.829,8.8366,218104.0627
2014-09-02 13:55:00,23.1,23.12,23.1,23.12,225469.23259681635,8.8328,8.8404,8.8328,8.8404,225469.2326
2014-09-02 14:00:00,23.12,23.16,23.12,23.16,518412.9246851984,8.8404,8.8557,8.8404,8.8557,518412.9247
2014-09-02 14:05:00,23.16,23.17,23.15,23.15,361368.49607982894,8.8557,8.8595,8.8519,8.8519,361368.4961
2014-09-02 14:10:00,23.15,23.16,23.15,23.15,299833.6897125208,8.8519,8.8557,8.8519,8.8519,299833.6897
2014-09-02 14:15:00,23.15,23.17,23.14,23.17,401995.72344975057,8.8519,8.8595,8.8481,8.8595,401995.7234
2014-09-02 14:20:00,23.17,23.17,23.15,23.15,298408.17296269897,8.8595,8.8595,8.8519,8.8519,298408.173
2014-09-02 14:25:00,23.15,23.16,23.13,23.14,406034.6875742457,8.8519,8.8557,8.8442,8.8481,406034.6876
2014-09-02 14:30:00,23.14,23.16,23.14,23.15,341411.2615823236,8.8481,8.8557,8.8481,8.8519,341411.2616
2014-09-02 14:35:00,23.15,23.15,23.13,23.15,288904.7279638869,8.8519,8.8519,8.8442,8.8519,288904.728
2014-09-02 14:40:00,23.15,23.16,23.15,23.16,285578.5222143027,8.8519,8.8557,8.8519,8.8557,285578.5222
2014-09-02 14:45:00,23.15,23.16,23.15,23.15,195770.96697552863,8.8519,8.8557,8.8519,8.8519,195770.967
2014-09-02 14:50:00,23.15,23.15,23.14,23.15,217391.30434782608,8.8519,8.8519,8.8481,8.8519,217391.3043
2014-09-02 14:55:00,23.15,23.15,23.13,23.14,215965.78759800427,8.8519,8.8519,8.8442,8.8481,215965.7876
2014-09-02 15:00:00,23.13,23.13,23.1,23.1,320503.682584937,8.8442,8.8442,8.8328,8.8328,320503.6826
2014-09-02 15:05:00,23.1,23.1,23.07,23.08,405797.1014492754,8.8328,8.8328,8.8213,8.8251,405797.1014
2014-09-02 15:10:00,23.08,23.1,23.07,23.09,217866.47659776668,8.8251,8.8328,8.8213,8.829,217866.4766
2014-09-02 15:15:00,23.1,23.1,23.07,23.07,341173.6754573533,8.8328,8.8328,8.8213,8.8213,341173.6755
2014-09-02 15:20:00,23.07,23.09,23.07,23.07,296745.07008790685,8.8213,8.829,8.8213,8.8213,296745.0701
2014-09-02 15:25:00,23.07,23.07,23.05,23.05,459729.1518175339,8.8213,8.8213,8.8137,8.8137,459729.1518
2014-09-02 15:30:00,23.05,23.05,23.02,23.02,584224.281301972,8.8137,8.8137,8.8022,8.8022,584224.2813
2014-09-02 15:35:00,23.02,23.08,23.02,23.07,462817.7714421478,8.8022,8.8251,8.8022,8.8213,462817.7714
2014-09-02 15:40:00,23.07,23.09,23.07,23.09,513423.6160608221,8.8213,8.829,8.8213,8.829,513423.6161
2014-09-02 15:45:00,23.09,23.09,23.07,23.08,489902.5896887622,8.829,8.829,8.8213,8.8251,489902.5897
2014-09-02 15:50:00,23.08,23.09,23.07,23.07,664053.2192919934,8.8251,8.829,8.8213,8.8213,664053.2193
2014-09-02 15:55:00,23.07,23.1,23.07,23.1,870753.1480161559,8.8213,8.8328,8.8213,8.8328,870753.148
2014-09-03 09:30:00,23.21,23.22,23.1,23.18,611784.271798527,8.8748,8.8787,8.8328,8.8634,611784.2718
2014-09-03 09:35:00,23.18,23.19,23.12,23.14,299120.9313376099,8.8634,8.8672,8.8404,8.8481,299120.9313
2014-09-03 09:40:00,23.14,23.16,23.14,23.15,313613.6849607983,8.8481,8.8557,8.8481,8.8519,313613.685
2014-09-03 09:45:00,23.15,23.19,23.14,23.18,549299.1209313376,8.8519,8.8672,8.8481,8.8634,549299.1209
2014-09-03 09:50:00,23.18,23.22,23.18,23.21,337847.46970776905,8.8634,8.8787,8.8634,8.8748,337847.4697
2014-09-03 09:55:00,23.21,23.25,23.21,23.23,435020.1948206225,8.8748,8.8901,8.8748,8.8825,435020.1948
2014-09-03 10:00:00,23.23,23.24,23.23,23.24,234735.0914706581,8.8825,8.8863,8.8825,8.8863,234735.0915
2014-09-03 10:05:00,23.24,23.28,23.23,23.25,470182.9413162272,8.8863,8.9016,8.8825,8.8901,470182.9413
2014-09-03 10:10:00,23.25,23.27,23.25,23.26,184604.4191019245,8.8901,8.8978,8.8901,8.894,184604.4191
2014-09-03 10:15:00,23.26,23.26,23.26,23.26,119268.23473509148,8.894,8.894,8.894,8.894,119268.2347
2014-09-03 10:20:00,23.26,23.26,23.18,23.19,385127.1085768591,8.894,8.894,8.8634,8.8672,385127.1086
2014-09-03 10:25:00,23.19,23.19,23.15,23.16,546685.6735566643,8.8672,8.8672,8.8519,8.8557,546685.6736
2014-09-03 10:30:00,23.16,23.2,23.16,23.19,259919.2207175101,8.8557,8.871,8.8557,8.8672,259919.2207
2014-09-03 10:35:00,23.2,23.22,23.19,23.22,169636.49322879544,8.871,8.8787,8.8672,8.8787,169636.4932
2014-09-03 10:40:00,23.22,23.23,23.19,23.19,244713.7087194108,8.8787,8.8825,8.8672,8.8672,244713.7087
2014-09-03 10:45:00,23.19,23.23,23.18,23.23,306961.27346162987,8.8672,8.8825,8.8634,8.8825,306961.2735
2014-09-03 10:50:00,23.23,23.23,23.21,23.23,186267.52197671653,8.8825,8.8825,8.8748,8.8825,186267.522
2014-09-03 10:55:00,23.22,23.23,23.21,23.21,137799.952482775,8.8787,8.8825,8.8748,8.8748,137799.9525
2014-09-03 11:00:00,23.21,23.21,23.21,23.21,87431.69398907103,8.8748,8.8748,8.8748,8.8748,87431.694
2014-09-03 11:05:00,23.21,23.21,23.2,23.21,133048.22998336898,8.8748,8.8748,8.871,8.8748,133048.23
2014-09-03 11:10:00,23.21,23.22,23.2,23.21,395343.3119505821,8.8748,8.8787,8.871,8.8748,395343.312
2014-09-03 11:15:00,23.21,23.21,23.2,23.21,309099.54858636257,8.8748,8.8748,8.871,8.8748,309099.5486
2014-09-03 11:20:00,23.21,23.21,23.17,23.18,189593.7277263008,8.8748,8.8748,8.8595,8.8634,189593.7277
2014-09-03 11:25:00,23.17,23.18,23.14,23.14,248039.914468995,8.8595,8.8634,8.8481,8.8481,248039.9145
2014-09-03 11:30:00,23.14,23.17,23.14,23.17,167973.39035400332,8.8481,8.8595,8.8481,8.8595,167973.3904
2014-09-03 11:35:00,23.17,23.17,23.15,23.15,77928.24899025897,8.8595,8.8595,8.8519,8.8519,77928.249
2014-09-03 11:40:00,23.15,23.15,23.13,23.13,51081.01686861488,8.8519,8.8519,8.8442,8.8442,51081.0169
2014-09-03 11:45:00,23.13,23.14,23.11,23.12,213352.34022333092,8.8442,8.8481,8.8366,8.8404,213352.3402
2014-09-03 11:50:00,23.13,23.15,23.12,23.14,99311.00023758612,8.8442,8.8519,8.8404,8.8481,99311.0002
2014-09-03 11:55:00,23.14,23.15,23.12,23.12,113566.16773580424,8.8481,8.8519,8.8404,8.8404,113566.1677
2014-09-03 12:00:00,23.12,23.12,23.1,23.12,78403.42124019958,8.8404,8.8404,8.8328,8.8404,78403.4212
2014-09-03 12:05:00,23.12,23.12,23.1,23.11,92183.41648847709,8.8404,8.8404,8.8328,8.8366,92183.4165
2014-09-03 12:10:00,23.11,23.14,23.11,23.14,41815.15799477311,8.8366,8.8481,8.8366,8.8481,41815.158
2014-09-03 12:15:00,23.14,23.14,23.14,23.14,24471.37087194108,8.8481,8.8481,8.8481,8.8481,24471.3709
2014-09-03 12:20:00,23.14,23.14,23.14,23.14,32074.12687099073,8.8481,8.8481,8.8481,8.8481,32074.1269
2014-09-03 12:25:00,23.14,23.17,23.14,23.17,124257.5433594678,8.8481,8.8595,8.8481,8.8595,124257.5434
2014-09-03 12:30:00,23.17,23.17,23.15,23.17,157044.42860536944,8.8595,8.8595,8.8519,8.8595,157044.4286
2014-09-03 12:35:00,23.17,23.17,23.17,23.17,25896.88762176289,8.8595,8.8595,8.8595,8.8595,25896.8876
2014-09-03 12:40:00,23.17,23.19,23.17,23.17,132810.64385839866,8.8595,8.8672,8.8595,8.8595,132810.6439
2014-09-03 12:45:00,23.17,23.17,23.16,23.16,19957.234497505346,8.8595,8.8595,8.8557,8.8557,19957.2345
2014-09-03 12:50:00,23.16,23.16,23.15,23.15,49893.08624376336,8.8557,8.8557,8.8519,8.8519,49893.0862
2014-09-03 12:55:00,23.15,23.15,23.14,23.14,70563.07911617962,8.8519,8.8519,8.8481,8.8481,70563.0791
2014-09-03 13:00:00,23.14,23.14,23.11,23.11,47042.05274411974,8.8481,8.8481,8.8366,8.8366,47042.0527
2014-09-03 13:05:00,23.11,23.14,23.11,23.14,209075.78997386555,8.8366,8.8481,8.8366,8.8481,209075.79
2014-09-03 13:10:00,23.14,23.14,23.12,23.12,95034.4499881207,8.8481,8.8481,8.8404,8.8404,95034.45
2014-09-03 13:15:00,23.12,23.12,23.11,23.12,67474.45949156569,8.8404,8.8404,8.8366,8.8404,67474.4595
2014-09-03 13:20:00,23.12,23.13,23.12,23.12,51318.60299358518,8.8404,8.8442,8.8404,8.8404,51318.603
2014-09-03 13:25:00,23.12,23.13,23.12,23.12,65098.59824186267,8.8404,8.8442,8.8404,8.8404,65098.5982
2014-09-03 13:30:00,23.12,23.12,23.11,23.11,100736.51698740794,8.8404,8.8404,8.8366,8.8366,100736.517
2014-09-03 13:35:00,23.12,23.12,23.11,23.11,40627.2273699216,8.8404,8.8404,8.8366,8.8366,40627.2274
2014-09-03 13:40:00,23.11,23.11,23.1,23.1,44666.19149441673,8.8366,8.8366,8.8328,8.8328,44666.1915
2014-09-03 13:45:00,23.1,23.1,23.09,23.09,118080.30411023996,8.8328,8.8328,8.829,8.829,118080.3041
2014-09-03 13:50:00,23.09,23.09,23.05,23.05,262295.08196721313,8.829,8.829,8.8137,8.8137,262295.082
2014-09-03 13:55:00,23.05,23.06,23.04,23.04,227132.33547160847,8.8137,8.8175,8.8098,8.8098,227132.3355
2014-09-03 14:00:00,23.04,23.04,23.01,23.03,318365.4074602043,8.8098,8.8098,8.7984,8.806,318365.4075
2014-09-03 14:05:00,23.03,23.04,23.02,23.02,60584.461867426944,8.806,8.8098,8.8022,8.8022,60584.4619
2014-09-03 14:10:00,23.02,23.02,22.99,22.99,252791.63696840103,8.8022,8.8022,8.7907,8.7907,252791.637
2014-09-03 14:15:00,22.99,23.0,22.95,22.96,443335.7091945831,8.7907,8.7945,8.7754,8.7792,443335.7092
2014-09-03 14:20:00,22.96,22.99,22.96,22.97,264670.9432169161,8.7792,8.7907,8.7792,8.7831,264670.9432
2014-09-03 14:25:00,22.97,22.99,22.96,22.98,138987.88310762652,8.7831,8.7907,8.7792,8.7869,138987.8831
2014-09-03 14:30:00,22.99,23.0,22.97,22.98,167498.21810406272,8.7907,8.7945,8.7831,8.7869,167498.2181
2014-09-03 14:35:00,22.97,22.98,22.93,22.94,414825.37419814686,8.7831,8.7869,8.7678,8.7716,414825.3742
2014-09-03 14:40:00,22.94,22.97,22.94,22.95,414112.615823236,8.7716,8.7831,8.7716,8.7754,414112.6158
2014-09-03 14:45:00,22.96,22.96,22.93,22.93,146115.46685673558,8.7792,8.7792,8.7678,8.7678,146115.4669
2014-09-03 14:50:00,22.93,22.93,22.9,22.91,399619.86220004753,8.7678,8.7678,8.7563,8.7601,399619.8622
2014-09-03 14:55:00,22.91,22.92,22.89,22.9,478973.6279401283,8.7601,8.7639,8.7525,8.7563,478973.6279
2014-09-03 15:00:00,22.9,22.91,22.88,22.89,354003.3262057496,8.7563,8.7601,8.7487,8.7525,354003.3262
2014-09-03 15:05:00,22.89,22.91,22.88,22.91,166785.45972915183,8.7525,8.7601,8.7487,8.7601,166785.4597
2014-09-03 15:10:00,22.91,22.92,22.9,22.91,109289.6174863388,8.7601,8.7639,8.7563,8.7601,109289.6175
2014-09-03 15:15:00,22.91,22.93,22.91,22.92,166310.28747921123,8.7601,8.7678,8.7601,8.7639,166310.2875
2014-09-03 15:20:00,22.93,22.93,22.91,22.92,163459.25397956758,8.7678,8.7678,8.7601,8.7639,163459.254
2014-09-03 15:25:00,22.92,22.93,22.92,22.93,123307.1988595866,8.7639,8.7678,8.7639,8.7678,123307.1989
2014-09-03 15:30:00,22.93,22.95,22.92,22.95,239961.9862200048,8.7678,8.7754,8.7639,8.7754,239961.9862
2014-09-03 15:35:00,22.95,22.96,22.94,22.94,342836.7783321454,8.7754,8.7792,8.7716,8.7716,342836.7783
2014-09-03 15:40:00,22.95,22.96,22.94,22.94,250653.3618436684,8.7754,8.7792,8.7716,8.7716,250653.3618
2014-09-03 15:45:00,22.94,22.94,22.93,22.94,288667.14183891664,8.7716,8.7716,8.7678,8.7716,288667.1418
2014-09-03 15:50:00,22.94,22.95,22.93,22.94,523402.2333095747,8.7716,8.7754,8.7678,8.7716,523402.2333
2014-09-03 15:55:00,22.94,22.96,22.93,22.96,874554.5260156807,8.7716,8.7792,8.7678,8.7792,874554.526
2014-09-04 09:30:00,23.06,23.2,22.96,23.19,688524.5901639344,8.8175,8.871,8.7792,8.8672,688524.5902
2014-09-04 09:35:00,23.18,23.21,23.16,23.16,255642.67046804467,8.8634,8.8748,8.8557,8.8557,255642.6705
2014-09-04 09:40:00,23.16,23.17,23.13,23.17,208363.03159895464,8.8557,8.8595,8.8442,8.8595,208363.0316
2014-09-04 09:45:00,23.17,23.18,23.08,23.09,519600.8553100499,8.8595,8.8634,8.8251,8.829,519600.8553
2014-09-04 09:50:00,23.09,23.15,23.08,23.13,453314.3264433357,8.829,8.8519,8.8251,8.8442,453314.3264
2014-09-04 09:55:00,23.13,23.17,23.12,23.16,183416.4884770729,8.8442,8.8595,8.8404,8.8557,183416.4885
2014-09-04 10:00:00,23.16,23.16,23.13,23.15,346875.7424566405,8.8557,8.8557,8.8442,8.8519,346875.7425
2014-09-04 10:05:00,23.15,23.17,23.15,23.16,277500.5939653124,8.8519,8.8595,8.8519,8.8557,277500.594
2014-09-04 10:10:00,23.16,23.3,23.14,23.26,781420.7650273225,8.8557,8.9093,8.8481,8.894,781420.765
2014-09-04 10:15:00,23.26,23.28,23.23,23.23,206462.3425991922,8.894,8.9016,8.8825,8.8825,206462.3426
2014-09-04 10:20:00,23.23,23.25,23.21,23.25,126395.81848420051,8.8825,8.8901,8.8748,8.8901,126395.8185
2014-09-04 10:25:00,23.25,23.29,23.24,23.28,231408.8857210739,8.8901,8.9054,8.8863,8.9016,231408.8857
2014-09-04 10:30:00,23.28,23.32,23.28,23.31,388215.728201473,8.9016,8.9169,8.9016,8.9131,388215.7282
2014-09-04 10:35:00,23.31,23.31,23.24,23.27,223568.543597054,8.9131,8.9131,8.8863,8.8978,223568.5436
2014-09-04 10:40:00,23.27,23.28,23.24,23.24,318127.82133523404,8.8978,8.9016,8.8863,8.8863,318127.8213
2014-09-04 10:45:00,23.24,23.29,23.22,23.29,412211.9268234736,8.8863,8.9054,8.8787,8.9054,412211.9268
2014-09-04 10:50:00,23.29,23.32,23.28,23.32,318840.57971014496,8.9054,8.9169,8.9016,8.9169,318840.5797
2014-09-04 10:55:00,23.32,23.33,23.3,23.31,327156.0940841055,8.9169,8.9207,8.9093,8.9131,327156.0941
2014-09-04 11:00:00,23.31,23.33,23.31,23.31,254454.73984319315,8.9131,8.9207,8.9131,8.9131,254454.7398
2014-09-04 11:05:00,23.31,23.32,23.31,23.31,68899.9762413875,8.9131,8.9169,8.9131,8.9131,68899.9762
2014-09-04 11:10:00,23.31,23.32,23.31,23.32,139700.6414825374,8.9131,8.9169,8.9131,8.9169,139700.6415
2014-09-04 11:15:00,23.32,23.34,23.31,23.32,268472.321216441,8.9169,8.9245,8.9131,8.9169,268472.3212
2014-09-04 11:20:00,23.32,23.33,23.31,23.31,113566.16773580424,8.9169,8.9207,8.9131,8.9131,113566.1677
2014-09-04 11:25:00,23.31,23.31,23.3,23.3,234259.9192207175,8.9131,8.9131,8.9093,8.9093,234259.9192
2014-09-04 11:30:00,23.3,23.31,23.28,23.28,279638.8690900452,8.9093,8.9131,8.9016,8.9016,279638.8691
2014-09-04 11:35:00,23.28,23.28,23.25,23.25,84105.48823948682,8.9016,8.9016,8.8901,8.8901,84105.4882
2014-09-04 11:40:00,23.25,23.25,23.23,23.24,102637.20598717035,8.8901,8.8901,8.8825,8.8863,102637.206
2014-09-04 11:45:00,23.24,23.24,23.21,23.21,177239.2492278451,8.8863,8.8863,8.8748,8.8748,177239.2492
2014-09-04 11:50:00,23.21,23.22,23.19,23.19,226419.57709669755,8.8748,8.8787,8.8672,8.8672,226419.5771
2014-09-04 11:55:00,23.2,23.2,23.17,23.19,83392.72986457591,8.871,8.871,8.8595,8.8672,83392.7299
2014-09-04 12:00:00,23.19,23.2,23.15,23.15,246851.9838441435,8.8672,8.871,8.8519,8.8519,246851.9838
2014-09-04 12:05:00,23.15,23.15,23.12,23.12,372535.0439534331,8.8519,8.8519,8.8404,8.8404,372535.044
2014-09-04 12:10:00,23.12,23.14,23.09,23.11,104300.30886196246,8.8404,8.8481,8.829,8.8366,104300.3089
2014-09-04 12:15:00,23.11,23.12,23.09,23.09,81016.86861487289,8.8366,8.8404,8.829,8.829,81016.8686
2014-09-04 12:20:00,23.09,23.11,23.09,23.1,74839.62936564504,8.829,8.8366,8.829,8.8328,74839.6294
2014-09-04 12:25:00,23.1,23.1,23.07,23.07,115704.44286053696,8.8328,8.8328,8.8213,8.8213,115704.4429
2014-09-04 12:30:00,23.07,23.08,23.04,23.05,116179.61511047756,8.8213,8.8251,8.8098,8.8137,116179.6151
2014-09-04 12:35:00,23.05,23.07,23.04,23.06,123069.6127346163,8.8137,8.8213,8.8098,8.8175,123069.6127
2014-09-04 12:40:00,23.06,23.07,23.04,23.04,170349.25160370636,8.8175,8.8213,8.8098,8.8098,170349.2516
2014-09-04 12:45:00,23.04,23.06,23.04,23.05,173200.28510334998,8.8098,8.8175,8.8098,8.8137,173200.2851
2014-09-04 12:50:00,23.05,23.07,23.04,23.05,127346.16298408172,8.8137,8.8213,8.8098,8.8137,127346.163
2014-09-04 12:55:00,23.05,23.05,22.72,22.9,4071988.5958660017,8.8137,8.8137,8.6875,8.7563,4071988.5959
2014-09-04 13:00:00,22.9,22.93,22.78,22.93,2411023.996198622,8.7563,8.7678,8.7104,8.7678,2411023.9962
2014-09-04 13:05:00,22.93,23.04,22.93,23.01,544547.3984319316,8.7678,8.8098,8.7678,8.7984,544547.3984
2014-09-04 13:10:00,23.01,23.07,23.0,23.05,552862.9128058922,8.7984,8.8213,8.7945,8.8137,552862.9128
2014-09-04 13:15:00,23.05,23.06,23.02,23.03,157994.77310525067,8.8137,8.8175,8.8022,8.806,157994.7731
2014-09-04 13:20:00,23.03,23.04,23.02,23.04,303397.48158707534,8.806,8.8098,8.8022,8.8098,303397.4816
2014-09-04 13:25:00,23.04,23.04,22.99,23.0,255405.0843430744,8.8098,8.8098,8.7907,8.7945,255405.0843
2014-09-04 13:30:00,23.0,23.01,22.95,22.96,266334.04609170824,8.7945,8.7984,8.7754,8.7792,266334.0461
2014-09-04 13:35:00,22.96,22.97,22.95,22.95,113803.75386077454,8.7792,8.7831,8.7754,8.7754,113803.7539
2014-09-04 13:40:00,22.95,22.97,22.94,22.95,160845.8066048943,8.7754,8.7831,8.7716,8.7754,160845.8066
2014-09-04 13:45:00,22.96,22.96,22.92,22.92,175576.146353053,8.7792,8.7792,8.7639,8.7639,175576.1464
2014-09-04 13:50:00,22.93,22.97,22.92,22.95,165835.11522927062,8.7678,8.7831,8.7639,8.7754,165835.1152
2014-09-04 13:55:00,22.95,22.95,22.91,22.93,223093.3713471133,8.7754,8.7754,8.7601,8.7678,223093.3713
2014-09-04 14:00:00,22.93,23.0,22.92,22.99,211689.23734853885,8.7678,8.7945,8.7639,8.7907,211689.2373
2014-09-04 14:05:00,22.99,23.0,22.98,23.0,127108.57685911145,8.7907,8.7945,8.7869,8.7945,127108.5769
2014-09-04 14:10:00,23.01,23.01,22.98,23.0,161320.9788548349,8.7984,8.7984,8.7869,8.7945,161320.9789
2014-09-04 14:15:00,22.99,23.02,22.99,22.99,149916.8448562604,8.7907,8.8022,8.7907,8.7907,149916.8449
2014-09-04 14:20:00,22.99,23.01,22.99,23.01,136136.8496079829,8.7907,8.7984,8.7907,8.7984,136136.8496
2014-09-04 14:25:00,23.01,23.02,23.01,23.01,179377.5243525778,8.7984,8.8022,8.7984,8.7984,179377.5244
2014-09-04 14:30:00,23.01,23.01,22.98,22.98,156094.08410548823,8.7984,8.7984,8.7869,8.7869,156094.0841
2014-09-04 14:35:00,22.98,23.0,22.98,22.99,168686.14872891424,8.7869,8.7945,8.7869,8.7907,168686.1487
2014-09-04 14:40:00,22.99,23.01,22.98,23.01,252554.0508434308,8.7907,8.7984,8.7869,8.7984,252554.0508
2014-09-04 14:45:00,23.01,23.02,23.0,23.0,195058.2086006177,8.7984,8.8022,8.7945,8.7945,195058.2086
2014-09-04 14:50:00,23.0,23.01,22.99,23.0,169161.32097885484,8.7945,8.7984,8.7907,8.7945,169161.321
2014-09-04 14:55:00,23.0,23.02,22.99,23.0,373722.9745782847,8.7945,8.8022,8.7907,8.7945,373722.9746
2014-09-04 15:00:00,23.0,23.0,22.98,22.98,259919.2207175101,8.7945,8.7945,8.7869,8.7869,259919.2207
2014-09-04 15:05:00,22.98,22.99,22.94,22.95,408410.5488239487,8.7869,8.7907,8.7716,8.7754,408410.5488
2014-09-04 15:10:00,22.95,22.95,22.93,22.93,286766.4528391542,8.7754,8.7754,8.7678,8.7678,286766.4528
2014-09-04 15:15:00,22.93,22.94,22.9,22.91,311000.237586125,8.7678,8.7716,8.7563,8.7601,311000.2376
2014-09-04 15:20:00,22.91,22.91,22.87,22.88,387265.3837015918,8.7601,8.7601,8.7448,8.7487,387265.3837
2014-09-04 15:25:00,22.88,22.9,22.88,22.89,367783.3214540271,8.7487,8.7563,8.7487,8.7525,367783.3215
2014-09-04 15:30:00,22.89,22.9,22.88,22.88,424091.2330719886,8.7525,8.7563,8.7487,8.7487,424091.2331
2014-09-04 15:35:00,22.88,22.89,22.84,22.85,401758.1373247802,8.7487,8.7525,8.7334,8.7372,401758.1373
2014-09-04 15:40:00,22.85,22.87,22.84,22.86,391541.93395105726,8.7372,8.7448,8.7334,8.741,391541.934
2014-09-04 15:45:00,22.86,22.91,22.86,22.91,492991.2093133761,8.741,8.7601,8.741,8.7601,492991.2093
2014-09-04 15:50:00,22.91,22.91,22.89,22.9,723924.9227845094,8.7601,8.7601,8.7525,8.7563,723924.9228
2014-09-04 15:55:00,22.9,22.93,22.9,22.91,899501.0691375624,8.7563,8.7678,8.7563,8.7601,899501.0691
2014-09-05 09:30:00,22.85,22.9,22.77,22.79,1295557.1394630554,8.7372,8.7563,8.7066,8.7142,1295557.1395
2014-09-05 09:35:00,22.79,22.8,22.72,22.72,603231.1712995961,8.7142,8.7181,8.6875,8.6875,603231.1713
2014-09-05 09:40:00,22.72,22.72,22.67,22.68,710620.0997861725,8.6875,8.6875,8.6684,8.6722,710620.0998
2014-09-05 09:45:00,22.68,22.71,22.68,22.69,455927.77381800907,8.6722,8.6837,8.6722,8.676,455927.7738
2014-09-05 09:50:00,22.7,22.7,22.59,22.59,612259.4440484676,8.6798,8.6798,8.6378,8.6378,612259.444
2014-09-05 09:55:00,22.59,22.61,22.53,22.54,776431.456402946,8.6378,8.6454,8.6148,8.6186,776431.4564
2014-09-05 10:00:00,22.54,22.61,22.54,22.56,1077215.490615348,8.6186,8.6454,8.6186,8.6263,1077215.4906
2014-09-05 10:05:00,22.56,22.56,22.52,22.53,448800.1900689,8.6263,8.6263,8.611,8.6148,448800.1901
2014-09-05 10:10:00,22.53,22.54,22.45,22.49,688762.1762889047,8.6148,8.6186,8.5842,8.5995,688762.1763
2014-09-05 10:15:00,22.49,22.51,22.43,22.46,1138987.8831076266,8.5995,8.6072,8.5766,8.5881,1138987.8831
2014-09-05 10:20:00,22.46,22.56,22.46,22.54,1166785.4597291518,8.5881,8.6263,8.5881,8.6186,1166785.4597
2014-09-05 10:25:00,22.53,22.56,22.53,22.54,927536.231884058,8.6148,8.6263,8.6148,8.6186,927536.2319
2014-09-05 10:30:00,22.54,22.56,22.52,22.54,823473.5091470658,8.6186,8.6263,8.611,8.6186,823473.5091
2014-09-05 10:35:00,22.54,22.59,22.54,22.58,1118555.4763601806,8.6186,8.6378,8.6186,8.6339,1118555.4764
2014-09-05 10:40:00,22.59,22.61,22.56,22.61,686623.901164172,8.6378,8.6454,8.6263,8.6454,686623.9012
2014-09-05 10:45:00,22.61,22.66,22.59,22.65,650035.6379187455,8.6454,8.6645,8.6378,8.6607,650035.6379
2014-09-05 10:50:00,22.64,22.65,22.61,22.64,401995.72344975057,8.6569,8.6607,8.6454,8.6569,401995.7234
2014-09-05 10:55:00,22.64,22.65,22.6,22.61,274887.14659063914,8.6569,8.6607,8.6416,8.6454,274887.1466
2014-09-05 11:00:00,22.61,22.63,22.59,22.62,447612.25944404845,8.6454,8.6531,8.6378,8.6492,447612.2594
2014-09-05 11:05:00,22.62,22.62,22.6,22.6,306723.6873366595,8.6492,8.6492,8.6416,8.6416,306723.6873
2014-09-05 11:10:00,22.6,22.61,22.55,22.55,444761.2259444048,8.6416,8.6454,8.6225,8.6225,444761.2259
2014-09-05 11:15:00,22.56,22.56,22.51,22.51,293418.86433832266,8.6263,8.6263,8.6072,8.6072,293418.8643
2014-09-05 11:20:00,22.51,22.52,22.5,22.52,434307.4364457116,8.6072,8.611,8.6034,8.611,434307.4364
2014-09-05 11:25:00,22.52,22.52,22.5,22.5,201473.0339748159,8.611,8.611,8.6034,8.6034,201473.034
2014-09-05 11:30:00,22.51,22.51,22.5,22.5,454264.67094321694,8.6072,8.6072,8.6034,8.6034,454264.6709
2014-09-05 11:35:00,22.51,22.51,22.5,22.5,290092.6585887384,8.6072,8.6072,8.6034,8.6034,290092.6586
2014-09-05 11:40:00,22.5,22.51,22.48,22.51,405321.9291993348,8.6034,8.6072,8.5957,8.6072,405321.9292
2014-09-05 11:45:00,22.5,22.51,22.48,22.48,187217.86647659776,8.6034,8.6072,8.5957,8.5957,187217.8665
2014-09-05 11:50:00,22.48,22.52,22.47,22.52,922546.9232596816,8.5957,8.611,8.5919,8.611,922546.9233
2014-09-05 11:55:00,22.52,22.56,22.52,22.54,234022.3330957472,8.611,8.6263,8.611,8.6186,234022.3331
2014-09-05 12:00:00,22.54,22.57,22.53,22.56,231171.2995961036,8.6186,8.6301,8.6148,8.6263,231171.2996
2014-09-05 12:05:00,22.56,22.6,22.53,22.55,189831.3138512711,8.6263,8.6416,8.6148,8.6225,189831.3139
2014-09-05 12:10:00,22.55,22.56,22.54,22.56,240199.57234497505,8.6225,8.6263,8.6186,8.6263,240199.5723
2014-09-05 12:15:00,22.56,22.61,22.56,22.59,170586.83772867665,8.6263,8.6454,8.6263,8.6378,170586.8377
2014-09-05 12:20:00,22.61,22.64,22.6,22.64,215965.78759800427,8.6454,8.6569,8.6416,8.6569,215965.7876
2014-09-05 12:25:00,22.63,22.65,22.62,22.64,436683.29769541457,8.6531,8.6607,8.6492,8.6569,436683.2977
2014-09-05 12:30:00,22.64,22.66,22.63,22.63,114278.92611071514,8.6569,8.6645,8.6531,8.6531,114278.9261
2014-09-05 12:35:00,22.63,22.68,22.63,22.67,263958.18484200526,8.6531,8.6722,8.6531,8.6684,263958.1848
2014-09-05 12:40:00,22.67,22.68,22.64,22.65,167023.04585412212,8.6684,8.6722,8.6569,8.6607,167023.0459
2014-09-05 12:45:00,22.65,22.66,22.64,22.65,343549.53670705634,8.6607,8.6645,8.6569,8.6607,343549.5367
2014-09-05 12:50:00,22.65,22.67,22.65,22.67,111903.06486101211,8.6607,8.6684,8.6607,8.6684,111903.0649
2014-09-05 12:55:00,22.67,22.69,22.67,22.67,117129.95961035875,8.6684,8.676,8.6684,8.6684,117129.9596
2014-09-05 13:00:00,22.67,22.68,22.66,22.67,167735.80422903303,8.6684,8.6722,8.6645,8.6684,167735.8042
2014-09-05 13:05:00,22.67,22.68,22.67,22.67,108576.8591114279,8.6684,8.6722,8.6684,8.6684,108576.8591
2014-09-05 13:10:00,22.67,22.67,22.64,22.64,466143.977191732,8.6684,8.6684,8.6569,8.6569,466143.9772
2014-09-05 13:15:00,22.64,22.64,22.63,22.64,507008.7906866239,8.6569,8.6569,8.6531,8.6569,507008.7907
2014-09-05 13:20:00,22.64,22.64,22.62,22.62,193632.6918507959,8.6569,8.6569,8.6492,8.6492,193632.6919
2014-09-05 13:25:00,22.62,22.63,22.62,22.63,214065.09859824184,8.6492,8.6531,8.6492,8.6531,214065.0986
2014-09-05 13:30:00,22.63,22.66,22.62,22.65,186505.10810168687,8.6531,8.6645,8.6492,8.6607,186505.1081
2014-09-05 13:35:00,22.65,22.71,22.65,22.71,253029.2230933713,8.6607,8.6837,8.6607,8.6837,253029.2231
2014-09-05 13:40:00,22.71,22.74,22.71,22.72,717985.2696602519,8.6837,8.6951,8.6837,8.6875,717985.2697
2014-09-05 13:45:00,22.72,22.74,22.71,22.73,447849.8455690188,8.6875,8.6951,8.6837,8.6913,447849.8456
2014-09-05 13:50:00,22.72,22.74,22.71,22.74,500831.5514373961,8.6875,8.6951,8.6837,8.6951,500831.5514
2014-09-05 13:55:00,22.74,22.75,22.74,22.74,208838.20384889524,8.6951,8.6989,8.6951,8.6951,208838.2038
2014-09-05 14:00:00,22.74,22.75,22.72,22.75,302922.3093371347,8.6951,8.6989,8.6875,8.6989,302922.3093
2014-09-05 14:05:00,22.75,22.75,22.71,22.71,373247.802328344,8.6989,8.6989,8.6837,8.6837,373247.8023
2014-09-05 14:10:00,22.7,22.7,22.66,22.69,273936.80209075793,8.6798,8.6798,8.6645,8.676,273936.8021
2014-09-05 14:15:00,22.69,22.72,22.68,22.71,272511.2853409361,8.676,8.6875,8.6722,8.6837,272511.2853
2014-09-05 14:20:00,22.71,22.72,22.7,22.7,196721.31147540984,8.6837,8.6875,8.6798,8.6798,196721.3115
2014-09-05 14:25:00,22.7,22.7,22.69,22.69,138750.2969826562,8.6798,8.6798,8.676,8.676,138750.297
2014-09-05 14:30:00,22.7,22.7,22.69,22.69,138275.1247327156,8.6798,8.6798,8.676,8.676,138275.1247
2014-09-05 14:35:00,22.69,22.7,22.69,22.69,133760.9883582799,8.676,8.6798,8.676,8.676,133760.9884
2014-09-05 14:40:00,22.69,22.69,22.65,22.66,467094.3216916133,8.676,8.676,8.6607,8.6645,467094.3217
2014-09-05 14:45:00,22.66,22.67,22.65,22.67,262770.2542171537,8.6645,8.6684,8.6607,8.6684,262770.2542
2014-09-05 14:50:00,22.67,22.69,22.64,22.69,541696.364932288,8.6684,8.676,8.6569,8.676,541696.3649
2014-09-05 14:55:00,22.69,22.72,22.69,22.72,274411.9743406985,8.676,8.6875,8.676,8.6875,274411.9743
2014-09-05 15:00:00,22.72,22.72,22.68,22.69,337609.8835827988,8.6875,8.6875,8.6722,8.676,337609.8836
2014-09-05 15:05:00,22.68,22.71,22.68,22.71,245901.6393442623,8.6722,8.6837,8.6722,8.6837,245901.6393
2014-09-05 15:10:00,22.71,22.72,22.7,22.71,335946.78070800664,8.6837,8.6875,8.6798,8.6837,335946.7807
2014-09-05 15:15:00,22.71,22.71,22.71,22.71,272748.8714659064,8.6837,8.6837,8.6837,8.6837,272748.8715
2014-09-05 15:20:00,22.71,22.71,22.65,22.67,557614.6353052981,8.6837,8.6837,8.6607,8.6684,557614.6353
2014-09-05 15:25:00,22.67,22.67,22.62,22.64,899738.6552625326,8.6684,8.6684,8.6492,8.6569,899738.6553
2014-09-05 15:30:00,22.64,22.66,22.61,22.66,621762.8890472796,8.6569,8.6645,8.6454,8.6645,621762.889
2014-09-05 15:35:00,22.66,22.7,22.65,22.65,581135.6616773581,8.6645,8.6798,8.6607,8.6607,581135.6617
2014-09-05 15:40:00,22.65,22.69,22.64,22.67,604419.1019244476,8.6607,8.676,8.6569,8.6684,604419.1019
2014-09-05 15:45:00,22.67,22.69,22.65,22.69,474934.6638156332,8.6684,8.676,8.6607,8.676,474934.6638
2014-09-05 15:50:00,22.68,22.69,22.68,22.68,714421.4777856973,8.6722,8.676,8.6722,8.6722,714421.4778
2014-09-05 15:55:00,22.68,22.69,22.68,22.68,1050843.4307436445,8.6722,8.676,8.6722,8.6722,1050843.4307
2014-09-08 09:30:00,22.64,22.69,22.61,22.64,736992.159657876,8.6569,8.676,8.6454,8.6569,736992.1597
2014-09-08 09:35:00,22.65,22.67,22.54,22.58,328581.6108339273,8.6607,8.6684,8.6186,8.6339,328581.6108
2014-09-08 09:40:00,22.58,22.59,22.56,22.57,754098.3606557377,8.6339,8.6378,8.6263,8.6301,754098.3607
2014-09-08 09:45:00,22.56,22.57,22.53,22.55,269897.8379662628,8.6263,8.6301,8.6148,8.6225,269897.838
2014-09-08 09:50:00,22.55,22.56,22.53,22.55,697077.6906628653,8.6225,8.6263,8.6148,8.6225,697077.6907
2014-09-08 09:55:00,22.55,22.61,22.55,22.59,801615.585649798,8.6225,8.6454,8.6225,8.6378,801615.5856
2014-09-08 10:00:00,22.59,22.6,22.55,22.55,997386.5526253268,8.6378,8.6416,8.6225,8.6225,997386.5526
2014-09-08 10:05:00,22.56,22.57,22.53,22.53,362318.8405797101,8.6263,8.6301,8.6148,8.6148,362318.8406
2014-09-08 10:10:00,22.53,22.54,22.51,22.54,560465.6688049418,8.6148,8.6186,8.6072,8.6186,560465.6688
2014-09-08 10:15:00,22.54,22.57,22.53,22.56,246851.9838441435,8.6186,8.6301,8.6148,8.6263,246851.9838
2014-09-08 10:20:00,22.57,22.61,22.56,22.6,272036.11309099547,8.6301,8.6454,8.6263,8.6416,272036.1131
2014-09-08 10:25:00,22.61,22.62,22.59,22.6,99073.41411261582,8.6454,8.6492,8.6378,8.6416,99073.4141
2014-09-08 10:30:00,22.6,22.61,22.58,22.59,224756.47422190543,8.6416,8.6454,8.6339,8.6378,224756.4742
2014-09-08 10:35:00,22.59,22.59,22.58,22.59,146590.6391066762,8.6378,8.6378,8.6339,8.6378,146590.6391
2014-09-08 10:40:00,22.59,22.61,22.59,22.6,100498.93086243764,8.6378,8.6454,8.6378,8.6416,100498.9309
2014-09-08 10:45:00,22.6,22.66,22.6,22.66,120931.3376098836,8.6416,8.6645,8.6416,8.6645,120931.3376
2014-09-08 10:50:00,22.66,22.69,22.66,22.69,373247.802328344,8.6645,8.676,8.6645,8.676,373247.8023
2014-09-08 10:55:00,22.69,22.72,22.68,22.72,179377.5243525778,8.676,8.6875,8.6722,8.6875,179377.5244
2014-09-08 11:00:00,22.72,22.72,22.71,22.72,119030.64861012118,8.6875,8.6875,8.6837,8.6875,119030.6486
2014-09-08 11:05:00,22.72,22.72,22.67,22.69,247564.7422190544,8.6875,8.6875,8.6684,8.676,247564.7422
2014-09-08 11:10:00,22.69,22.69,22.66,22.66,73889.28486576384,8.676,8.676,8.6645,8.6645,73889.2849
2014-09-08 11:15:00,22.66,22.71,22.66,22.7,139700.6414825374,8.6645,8.6837,8.6645,8.6798,139700.6415
2014-09-08 11:20:00,22.71,22.71,22.68,22.7,169636.49322879544,8.6837,8.6837,8.6722,8.6798,169636.4932
2014-09-08 11:25:00,22.7,22.73,22.7,22.72,126395.81848420051,8.6798,8.6913,8.6798,8.6875,126395.8185
2014-09-08 11:30:00,22.72,22.74,22.72,22.74,332145.4027084818,8.6875,8.6951,8.6875,8.6951,332145.4027
2014-09-08 11:35:00,22.74,22.76,22.73,22.74,495129.4844381088,8.6951,8.7028,8.6913,8.6951,495129.4844
2014-09-08 11:40:00,22.74,22.74,22.72,22.73,101924.44761225944,8.6951,8.6951,8.6875,8.6913,101924.4476
2014-09-08 11:45:00,22.73,22.75,22.72,22.73,165359.94297933002,8.6913,8.6989,8.6875,8.6913,165359.943
2014-09-08 11:50:00,22.73,22.74,22.7,22.71,229745.78284628177,8.6913,8.6951,8.6798,8.6837,229745.7828
2014-09-08 11:55:00,22.71,22.72,22.7,22.71,67949.6317415063,8.6837,8.6875,8.6798,8.6837,67949.6317
2014-09-08 12:00:00,22.71,22.71,22.7,22.7,121644.09598479448,8.6837,8.6837,8.6798,8.6798,121644.096
2014-09-08 12:05:00,22.7,22.71,22.69,22.71,119268.23473509148,8.6798,8.6837,8.676,8.6837,119268.2347
2014-09-08 12:10:00,22.71,22.74,22.71,22.74,84818.24661439772,8.6837,8.6951,8.6837,8.6951,84818.2466
2014-09-08 12:15:00,22.74,22.75,22.74,22.74,201235.4478498456,8.6951,8.6989,8.6951,8.6951,201235.4478
2014-09-08 12:20:00,22.74,22.76,22.74,22.75,93371.34711332858,8.6951,8.7028,8.6951,8.6989,93371.3471
2014-09-08 12:25:00,22.75,22.77,22.75,22.77,68662.3901164172,8.6989,8.7066,8.6989,8.7066,68662.3901
2014-09-08 12:30:00,22.77,22.8,22.77,22.8,123069.6127346163,8.7066,8.7181,8.7066,8.7181,123069.6127
2014-09-08 12:35:00,22.8,22.8,22.79,22.8,146828.22523164647,8.7181,8.7181,8.7142,8.7181,146828.2252
2014-09-08 12:40:00,22.8,22.8,22.79,22.8,109764.7897362794,8.7181,8.7181,8.7142,8.7181,109764.7897
2014-09-08 12:45:00,22.8,22.8,22.74,22.74,226181.99097172727,8.7181,8.7181,8.6951,8.6951,226181.991
2014-09-08 12:50:00,22.74,22.75,22.73,22.75,144689.95010691375,8.6951,8.6989,8.6913,8.6989,144689.9501
2014-09-08 12:55:00,22.75,22.75,22.74,22.75,60109.28961748634,8.6989,8.6989,8.6951,8.6989,60109.2896
2014-09-08 13:00:00,22.75,22.75,22.74,22.75,77928.24899025897,8.6989,8.6989,8.6951,8.6989,77928.249
2014-09-08 13:05:00,22.75,22.75,22.74,22.75,242337.84746970772,8.6989,8.6989,8.6951,8.6989,242337.8475
2014-09-08 13:10:00,22.75,22.8,22.74,22.79,314564.0294606795,8.6989,8.7181,8.6951,8.7142,314564.0295
2014-09-08 13:15:00,22.79,22.8,22.74,22.74,185317.1774768353,8.7142,8.7181,8.6951,8.6951,185317.1775
2014-09-08 13:20:00,22.74,22.75,22.71,22.74,165835.11522927062,8.6951,8.6989,8.6837,8.6951,165835.1152
2014-09-08 13:25:00,22.74,22.75,22.73,22.73,86006.17723924923,8.6951,8.6989,8.6913,8.6913,86006.1772
2014-09-08 13:30:00,22.74,22.74,22.72,22.72,82442.38536469471,8.6951,8.6951,8.6875,8.6875,82442.3854
2014-09-08 13:35:00,22.72,22.72,22.69,22.72,200047.51722499405,8.6875,8.6875,8.676,8.6875,200047.5172
2014-09-08 13:40:00,22.72,22.72,22.69,22.71,107864.100736517,8.6875,8.6875,8.676,8.6837,107864.1007
2014-09-08 13:45:00,22.72,22.72,22.69,22.7,148966.5003563792,8.6875,8.6875,8.676,8.6798,148966.5004
2014-09-08 13:50:00,22.7,22.71,22.69,22.69,102874.79211214064,8.6798,8.6837,8.676,8.676,102874.7921
2014-09-08 13:55:00,22.69,22.71,22.69,22.71,74364.45711570444,8.676,8.6837,8.676,8.6837,74364.4571
2014-09-08 14:00:00,22.71,22.72,22.69,22.72,73414.11261582324,8.6837,8.6875,8.676,8.6875,73414.1126
2014-09-08 14:05:00,22.72,22.75,22.72,22.74,132810.64385839866,8.6875,8.6989,8.6875,8.6951,132810.6439
2014-09-08 14:10:00,22.74,22.75,22.72,22.73,78878.59349014018,8.6951,8.6989,8.6875,8.6913,78878.5935
2014-09-08 14:15:00,22.73,22.76,22.73,22.74,146590.6391066762,8.6913,8.7028,8.6913,8.6951,146590.6391
2014-09-08 14:20:00,22.74,22.75,22.73,22.74,103349.96436208126,8.6951,8.6989,8.6913,8.6951,103349.9644
2014-09-08 14:25:00,22.74,22.75,22.73,22.74,75077.21549061534,8.6951,8.6989,8.6913,8.6951,75077.2155
2014-09-08 14:30:00,22.74,22.74,22.73,22.74,81492.04086481349,8.6951,8.6951,8.6913,8.6951,81492.0409
2014-09-08 14:35:00,22.74,22.75,22.74,22.74,103825.13661202186,8.6951,8.6989,8.6951,8.6951,103825.1366
2014-09-08 14:40:00,22.74,22.75,22.74,22.74,115704.44286053696,8.6951,8.6989,8.6951,8.6951,115704.4429
2014-09-08 14:45:00,22.74,22.75,22.73,22.75,79353.76574008078,8.6951,8.6989,8.6913,8.6989,79353.7657
2014-09-08 14:50:00,22.75,22.77,22.74,22.77,147540.9836065574,8.6989,8.7066,8.6951,8.7066,147540.9836
2014-09-08 14:55:00,22.77,22.77,22.76,22.76,110715.1342361606,8.7066,8.7066,8.7028,8.7028,110715.1342
2014-09-08 15:00:00,22.76,22.79,22.76,22.78,221905.44072226185,8.7028,8.7142,8.7028,8.7104,221905.4407
2014-09-08 15:05:00,22.78,22.78,22.76,22.78,174388.21572820147,8.7104,8.7104,8.7028,8.7104,174388.2157
2014-09-08 15:10:00,22.77,22.78,22.77,22.78,197434.06985032075,8.7066,8.7104,8.7066,8.7104,197434.0699
2014-09-08 15:15:00,22.78,22.8,22.78,22.8,449512.9484438109,8.7104,8.7181,8.7104,8.7181,449512.9484
2014-09-08 15:20:00,22.8,22.8,22.78,22.78,250890.94796863865,8.7181,8.7181,8.7104,8.7104,250890.948
2014-09-08 15:25:00,22.78,22.8,22.77,22.8,225231.6464718461,8.7104,8.7181,8.7066,8.7181,225231.6465
2014-09-08 15:30:00,22.8,22.81,22.79,22.81,223330.9574720836,8.7181,8.7219,8.7142,8.7219,223330.9575
2014-09-08 15:35:00,22.81,22.82,22.8,22.82,278926.11071513424,8.7219,8.7257,8.7181,8.7257,278926.1107
2014-09-08 15:40:00,22.82,22.82,22.8,22.8,282489.9025896888,8.7257,8.7257,8.7181,8.7181,282489.9026
2014-09-08 15:45:00,22.81,22.82,22.8,22.81,396293.6564504633,8.7219,8.7257,8.7181,8.7219,396293.6565
2014-09-08 15:50:00,22.82,22.83,22.81,22.83,524827.7500593965,8.7257,8.7295,8.7219,8.7295,524827.7501
2014-09-08 15:55:00,22.83,22.85,22.82,22.83,1162746.4956046566,8.7295,8.7372,8.7257,8.7295,1162746.4956
2014-09-09 09:30:00,22.88,23.08,22.83,22.97,1162033.7372297458,8.7487,8.8251,8.7295,8.7831,1162033.7372
2014-09-09 09:35:00,22.97,23.0,22.93,22.99,544072.2261819909,8.7831,8.7945,8.7678,8.7907,544072.2262
2014-09-09 09:40:00,22.99,23.06,22.96,23.05,455215.01544309815,8.7907,8.8175,8.7792,8.8137,455215.0154
2014-09-09 09:45:00,23.05,23.08,23.02,23.03,448087.4316939891,8.8137,8.8251,8.8022,8.806,448087.4317
2014-09-09 09:50:00,23.03,23.06,22.91,22.93,619862.2000475172,8.806,8.8175,8.7601,8.7678,619862.2
2014-09-09 09:55:00,22.93,22.97,22.91,22.93,290092.6585887384,8.7678,8.7831,8.7601,8.7678,290092.6586
2014-09-09 10:00:00,22.93,22.93,22.87,22.89,171774.76835352817,8.7678,8.7678,8.7448,8.7525,171774.7684
2014-09-09 10:05:00,22.89,22.99,22.89,22.99,385839.86695177,8.7525,8.7907,8.7525,8.7907,385839.867
2014-09-09 10:10:00,22.99,23.0,22.95,22.97,354240.9123307199,8.7907,8.7945,8.7754,8.7831,354240.9123
2014-09-09 10:15:00,22.97,23.03,22.96,23.02,497267.7595628416,8.7831,8.806,8.7792,8.8022,497267.7596
2014-09-09 10:20:00,23.02,23.02,22.98,22.99,240912.330719886,8.8022,8.8022,8.7869,8.7907,240912.3307
2014-09-09 10:25:00,22.99,23.02,22.98,23.01,207412.68709907343,8.7907,8.8022,8.7869,8.7984,207412.6871
2014-09-09 10:30:00,23.0,23.01,22.99,22.99,191732.0028510335,8.7945,8.7984,8.7907,8.7907,191732.0029
2014-09-09 10:35:00,22.99,23.06,22.99,23.03,645996.6737942505,8.7907,8.8175,8.7907,8.806,645996.6738
2014-09-09 10:40:00,23.02,23.04,23.01,23.02,465193.6326918508,8.8022,8.8098,8.7984,8.8022,465193.6327
2014-09-09 10:45:00,23.02,23.02,22.94,22.94,265146.11546685675,8.8022,8.8022,8.7716,8.7716,265146.1155
2014-09-09 10:50:00,22.94,22.98,22.94,22.97,252078.8785934901,8.7716,8.7869,8.7716,8.7831,252078.8786
2014-09-09 10:55:00,22.96,22.97,22.91,22.91,327393.6802090758,8.7792,8.7831,8.7601,8.7601,327393.6802
2014-09-09 11:00:00,22.91,22.92,22.88,22.89,140650.98598241864,8.7601,8.7639,8.7487,8.7525,140650.986
2014-09-09 11:05:00,22.89,22.89,22.85,22.85,189831.3138512711,8.7525,8.7525,8.7372,8.7372,189831.3139
2014-09-09 11:10:00,22.85,22.88,22.85,22.85,148491.3281064386,8.7372,8.7487,8.7372,8.7372,148491.3281
2014-09-09 11:15:00,22.85,22.85,22.8,22.8,380137.7999524828,8.7372,8.7372,8.7181,8.7181,380137.8
2014-09-09 11:20:00,22.8,22.82,22.8,22.8,116179.61511047756,8.7181,8.7257,8.7181,8.7181,116179.6151
2014-09-09 11:25:00,22.8,22.8,22.8,22.8,90995.48586362557,8.7181,8.7181,8.7181,8.7181,90995.4859
2014-09-09 11:30:00,22.8,22.82,22.78,22.8,378474.6970776907,8.7181,8.7257,8.7104,8.7181,378474.6971
2014-09-09 11:35:00,22.8,22.81,22.79,22.79,84580.66048942742,8.7181,8.7219,8.7142,8.7142,84580.6605
2014-09-09 11:40:00,22.79,22.8,22.78,22.8,77215.49061534807,8.7142,8.7181,8.7104,8.7181,77215.4906
2014-09-09 11:45:00,22.8,22.81,22.8,22.8,52506.53361843668,8.7181,8.7219,8.7181,8.7181,52506.5336
2014-09-09 11:50:00,22.8,22.8,22.77,22.77,122832.026609646,8.7181,8.7181,8.7066,8.7066,122832.0266
2014-09-09 11:55:00,22.77,22.79,22.77,22.77,97410.31123782371,8.7066,8.7142,8.7066,8.7066,97410.3112
2014-09-09 12:00:00,22.77,22.77,22.75,22.76,188168.21097647896,8.7066,8.7066,8.6989,8.7028,188168.211
2014-09-09 12:05:00,22.76,22.77,22.74,22.75,143977.19173200286,8.7028,8.7066,8.6951,8.6989,143977.1917
2014-09-09 12:10:00,22.75,22.75,22.71,22.72,189118.5554763602,8.6989,8.6989,8.6837,8.6875,189118.5555
2014-09-09 12:15:00,22.72,22.76,22.72,22.74,159182.70373010216,8.6875,8.7028,8.6875,8.6951,159182.7037
2014-09-09 12:20:00,22.75,22.75,22.73,22.75,204086.4813494892,8.6989,8.6989,8.6913,8.6989,204086.4813
2014-09-09 12:25:00,22.75,22.75,22.74,22.75,41102.399619862204,8.6989,8.6989,8.6951,8.6989,41102.3996
2014-09-09 12:30:00,22.75,22.76,22.75,22.75,60346.87574245664,8.6989,8.7028,8.6989,8.6989,60346.8757
2014-09-09 12:35:00,22.75,22.75,22.73,22.74,121881.6821097648,8.6989,8.6989,8.6913,8.6951,121881.6821
2014-09-09 12:40:00,22.74,22.75,22.72,22.73,138987.88310762652,8.6951,8.6989,8.6875,8.6913,138987.8831
2014-09-09 12:45:00,22.72,22.73,22.72,22.72,76265.14611546687,8.6875,8.6913,8.6875,8.6875,76265.1461
2014-09-09 12:50:00,22.72,22.73,22.72,22.72,61059.63411736755,8.6875,8.6913,8.6875,8.6875,61059.6341
2014-09-09 12:55:00,22.72,22.74,22.72,22.74,132810.64385839866,8.6875,8.6951,8.6875,8.6951,132810.6439
2014-09-09 13:00:00,22.74,22.76,22.72,22.76,109764.7897362794,8.6951,8.7028,8.6875,8.7028,109764.7897
2014-09-09 13:05:00,22.76,22.78,22.74,22.74,197196.48372535044,8.7028,8.7104,8.6951,8.6951,197196.4837
2014-09-09 13:10:00,22.74,22.77,22.73,22.74,103587.55048705156,8.6951,8.7066,8.6913,8.6951,103587.5505
2014-09-09 13:15:00,22.74,22.75,22.72,22.75,88619.62461392255,8.6951,8.6989,8.6875,8.6989,88619.6246
2014-09-09 13:20:00,22.75,22.75,22.72,22.73,43003.08861962461,8.6989,8.6989,8.6875,8.6913,43003.0886
2014-09-09 13:25:00,22.72,22.74,22.71,22.73,74839.62936564504,8.6875,8.6951,8.6837,8.6913,74839.6294
2014-09-09 13:30:00,22.73,22.77,22.73,22.76,75314.80161558565,8.6913,8.7066,8.6913,8.7028,75314.8016
2014-09-09 13:35:00,22.76,22.77,22.76,22.77,102399.61986220004,8.7028,8.7066,8.7028,8.7066,102399.6199
2014-09-09 13:40:00,22.76,22.8,22.75,22.75,213589.9263483013,8.7028,8.7181,8.6989,8.6989,213589.9263
2014-09-09 13:45:00,22.75,23.15,22.56,22.76,3860536.944642433,8.6989,8.8519,8.6263,8.7028,3860536.9446
2014-09-09 13:50:00,22.77,22.79,22.42,22.52,2158945.117605132,8.7066,8.7142,8.5728,8.611,2158945.1176
2014-09-09 13:55:00,22.52,22.62,22.36,22.42,1974815.870753148,8.611,8.6492,8.5498,8.5728,1974815.8708
2014-09-09 14:00:00,22.43,22.51,22.36,22.5,1175100.9741031125,8.5766,8.6072,8.5498,8.6034,1175100.9741
2014-09-09 14:05:00,22.5,22.56,22.43,22.54,1462817.771442148,8.6034,8.6263,8.5766,8.6186,1462817.7714
2014-09-09 14:10:00,22.54,22.54,22.42,22.43,742694.2266571632,8.6186,8.6186,8.5728,8.5766,742694.2267
2014-09-09 14:15:00,22.43,22.46,22.37,22.39,661202.1857923497,8.5766,8.5881,8.5536,8.5613,661202.1858
2014-09-09 14:20:00,22.39,22.43,22.36,22.37,526966.0251841292,8.5613,8.5766,8.5498,8.5536,526966.0252
2014-09-09 14:25:00,22.37,22.37,22.27,22.29,1137562.3663578047,8.5536,8.5536,8.5154,8.5231,1137562.3664
2014-09-09 14:30:00,22.29,22.34,22.26,22.31,1307674.031836541,8.5231,8.5422,8.5116,8.5307,1307674.0318
2014-09-09 14:35:00,22.32,22.35,22.28,22.35,370634.3549536707,8.5345,8.546,8.5192,8.546,370634.355
2014-09-09 14:40:00,22.35,22.38,22.33,22.35,388453.31432644336,8.546,8.5575,8.5384,8.546,388453.3143
2014-09-09 14:45:00,22.35,22.35,22.3,22.32,261582.3235923022,8.546,8.546,8.5269,8.5345,261582.3236
2014-09-09 14:50:00,22.32,22.42,22.32,22.39,416250.89094796864,8.5345,8.5728,8.5345,8.5613,416250.8909
2014-09-09 14:55:00,22.4,22.4,22.31,22.35,703492.5160370634,8.5651,8.5651,8.5307,8.546,703492.516
2014-09-09 15:00:00,22.35,22.35,22.26,22.26,522451.8888096935,8.546,8.546,8.5116,8.5116,522451.8888
2014-09-09 15:05:00,22.26,22.26,22.21,22.24,678545.9729151818,8.5116,8.5116,8.4925,8.5039,678545.9729
2014-09-09 15:10:00,22.24,22.27,22.16,22.2,721311.475409836,8.5039,8.5154,8.4733,8.4886,721311.4754
2014-09-09 15:15:00,22.19,22.2,22.16,22.18,533143.264433357,8.4848,8.4886,8.4733,8.481,533143.2644
2014-09-09 15:20:00,22.17,22.18,22.11,22.11,800665.2411499169,8.4772,8.481,8.4542,8.4542,800665.2411
2014-09-09 15:25:00,22.11,22.12,22.07,22.09,1355666.4290805417,8.4542,8.4581,8.4389,8.4466,1355666.4291
2014-09-09 15:30:00,22.09,22.15,22.07,22.12,1101211.6892373485,8.4466,8.4695,8.4389,8.4581,1101211.6892
2014-09-09 15:35:00,22.12,22.16,22.12,22.15,765027.3224043716,8.4581,8.4733,8.4581,8.4695,765027.3224
2014-09-09 15:40:00,22.15,22.17,22.12,22.13,492753.6231884058,8.4695,8.4772,8.4581,8.4619,492753.6232
2014-09-09 15:45:00,22.13,22.16,22.13,22.14,814682.8225231647,8.4619,8.4733,8.4619,8.4657,814682.8225
2014-09-09 15:50:00,22.14,22.15,22.13,22.14,909004.5141363743,8.4657,8.4695,8.4619,8.4657,909004.5141
2014-09-09 15:55:00,22.14,22.21,22.14,22.19,2112378.237110953,8.4657,8.4925,8.4657,8.4848,2112378.2371
2014-09-10 09:30:00,21.67,21.7,21.31,21.53,5584461.867426942,8.286,8.2975,8.1483,8.2325,5584461.8674
2014-09-10 09:35:00,21.53,21.57,21.49,21.51,2360655.7377049183,8.2325,8.2477,8.2172,8.2248,2360655.7377
2014-09-10 09:40:00,21.51,21.52,21.36,21.47,3319315.7519600857,8.2248,8.2286,8.1675,8.2095,3319315.752
2014-09-10 09:45:00,21.47,21.55,21.43,21.52,1810881.44452364,8.2095,8.2401,8.1942,8.2286,1810881.4445
2014-09-10 09:50:00,21.52,21.54,21.39,21.47,1259919.2207175102,8.2286,8.2363,8.1789,8.2095,1259919.2207
2014-09-10 09:55:00,21.46,21.47,21.39,21.44,591114.2789261107,8.2057,8.2095,8.1789,8.198,591114.2789
2014-09-10 10:00:00,21.44,21.47,21.43,21.43,832501.7818959373,8.198,8.2095,8.1942,8.1942,832501.7819
2014-09-10 10:05:00,21.43,21.51,21.41,21.42,950344.499881207,8.1942,8.2248,8.1866,8.1904,950344.4999
2014-09-10 10:10:00,21.42,21.47,21.41,21.42,1451413.6374435732,8.1904,8.2095,8.1866,8.1904,1451413.6374
2014-09-10 10:15:00,21.42,21.46,21.36,21.36,1088382.0384889522,8.1904,8.2057,8.1675,8.1675,1088382.0385
2014-09-10 10:20:00,21.36,21.39,21.27,21.33,1952957.9472558803,8.1675,8.1789,8.133,8.156,1952957.9473
2014-09-10 10:25:00,21.33,21.38,21.31,21.37,1099786.172487527,8.156,8.1751,8.1483,8.1713,1099786.1725
2014-09-10 10:30:00,21.37,21.43,21.35,21.39,1258493.7039676884,8.1713,8.1942,8.1636,8.1789,1258493.704
2014-09-10 10:35:00,21.39,21.46,21.39,21.45,974815.870753148,8.1789,8.2057,8.1789,8.2019,974815.8708
2014-09-10 10:40:00,21.45,21.55,21.42,21.5,1615348.0636730816,8.2019,8.2401,8.1904,8.221,1615348.0637
2014-09-10 10:45:00,21.5,21.51,21.47,21.48,686623.901164172,8.221,8.2248,8.2095,8.2133,686623.9012
2014-09-10 10:50:00,21.48,21.51,21.44,21.5,775956.2841530055,8.2133,8.2248,8.198,8.221,775956.2842
2014-09-10 10:55:00,21.5,21.54,21.47,21.5,1556901.8769303872,8.221,8.2363,8.2095,8.221,1556901.8769
2014-09-10 11:00:00,21.51,21.55,21.5,21.54,1076977.9044903778,8.2248,8.2401,8.221,8.2363,1076977.9045
2014-09-10 11:05:00,21.54,21.58,21.52,21.52,860299.3585174626,8.2363,8.2516,8.2286,8.2286,860299.3585
2014-09-10 11:10:00,21.52,21.57,21.49,21.57,649085.2934188644,8.2286,8.2477,8.2172,8.2477,649085.2934
2014-09-10 11:15:00,21.57,21.66,21.56,21.62,674982.1810406273,8.2477,8.2822,8.2439,8.2669,674982.181
2014-09-10 11:20:00,21.62,21.68,21.6,21.67,892373.4853884534,8.2669,8.2898,8.2592,8.286,892373.4854
2014-09-10 11:25:00,21.67,21.67,21.57,21.58,372059.8717034925,8.286,8.286,8.2477,8.2516,372059.8717
2014-09-10 11:30:00,21.58,21.61,21.56,21.58,536707.0563079116,8.2516,8.263,8.2439,8.2516,536707.0563
2014-09-10 11:35:00,21.58,21.6,21.55,21.55,688524.5901639344,8.2516,8.2592,8.2401,8.2401,688524.5902
2014-09-10 11:40:00,21.55,21.55,21.49,21.52,1691850.7959135186,8.2401,8.2401,8.2172,8.2286,1691850.7959
2014-09-10 11:45:00,21.52,21.52,21.47,21.51,1223093.3713471133,8.2286,8.2286,8.2095,8.2248,1223093.3713
2014-09-10 11:50:00,21.51,21.51,21.48,21.5,995248.277500594,8.2248,8.2248,8.2133,8.221,995248.2775
2014-09-10 11:55:00,21.5,21.51,21.48,21.5,205511.998099311,8.221,8.2248,8.2133,8.221,205511.9981
2014-09-10 12:00:00,21.49,21.52,21.49,21.5,278926.11071513424,8.2172,8.2286,8.2172,8.221,278926.1107
2014-09-10 12:05:00,21.5,21.51,21.5,21.51,643383.2264195771,8.221,8.2248,8.221,8.2248,643383.2264
2014-09-10 12:10:00,21.51,21.54,21.5,21.52,241387.50296982657,8.2248,8.2363,8.221,8.2286,241387.503
2014-09-10 12:15:00,21.51,21.57,21.51,21.55,254929.91209313367,8.2248,8.2477,8.2248,8.2401,254929.9121
2014-09-10 12:20:00,21.55,21.6,21.55,21.6,302447.13708719413,8.2401,8.2592,8.2401,8.2592,302447.1371
2014-09-10 12:25:00,21.6,21.6,21.52,21.52,325968.163459254,8.2592,8.2592,8.2286,8.2286,325968.1635
2014-09-10 12:30:00,21.52,21.53,21.5,21.5,251366.12021857925,8.2286,8.2325,8.221,8.221,251366.1202
2014-09-10 12:35:00,21.5,21.52,21.48,21.51,332382.9888334521,8.221,8.2286,8.2133,8.2248,332382.9888
2014-09-10 12:40:00,21.51,21.58,21.5,21.55,545972.9151817533,8.2248,8.2516,8.221,8.2401,545972.9152
2014-09-10 12:45:00,21.54,21.55,21.52,21.52,308386.79021145165,8.2363,8.2401,8.2286,8.2286,308386.7902
2014-09-10 12:50:00,21.52,21.58,21.51,21.53,532905.6783083868,8.2286,8.2516,8.2248,8.2325,532905.6783
2014-09-10 12:55:00,21.53,21.54,21.5,21.5,581848.420052269,8.2325,8.2363,8.221,8.221,581848.4201
2014-09-10 13:00:00,21.5,21.51,21.5,21.51,540033.2620574959,8.221,8.2248,8.221,8.2248,540033.2621
2014-09-10 13:05:00,21.5,21.55,21.5,21.54,444523.63981943455,8.221,8.2401,8.221,8.2363,444523.6398
2014-09-10 13:10:00,21.54,21.56,21.53,21.55,240674.74459491565,8.2363,8.2439,8.2325,8.2401,240674.7446
2014-09-10 13:15:00,21.55,21.6,21.54,21.57,439771.9173200285,8.2401,8.2592,8.2363,8.2477,439771.9173
2014-09-10 13:20:00,21.57,21.57,21.54,21.55,186505.10810168687,8.2477,8.2477,8.2363,8.2401,186505.1081
2014-09-10 13:25:00,21.55,21.55,21.55,21.55,139700.6414825374,8.2401,8.2401,8.2401,8.2401,139700.6415
2014-09-10 13:30:00,21.55,21.59,21.55,21.55,294369.20883820386,8.2401,8.2554,8.2401,8.2401,294369.2088
2014-09-10 13:35:00,21.55,21.56,21.53,21.55,326918.5079591352,8.2401,8.2439,8.2325,8.2401,326918.508
2014-09-10 13:40:00,21.55,21.55,21.55,21.55,181040.62722737,8.2401,8.2401,8.2401,8.2401,181040.6272
2014-09-10 13:45:00,21.55,21.58,21.55,21.56,338085.0558327394,8.2401,8.2516,8.2401,8.2439,338085.0558
2014-09-10 13:50:00,21.56,21.57,21.53,21.53,309337.13471133285,8.2439,8.2477,8.2325,8.2325,309337.1347
2014-09-10 13:55:00,21.54,21.54,21.51,21.53,763364.2195295795,8.2363,8.2363,8.2248,8.2325,763364.2195
2014-09-10 14:00:00,21.53,21.58,21.53,21.56,334758.85008315515,8.2325,8.2516,8.2325,8.2439,334758.8501
2014-09-10 14:05:00,21.56,21.56,21.51,21.51,922546.9232596816,8.2439,8.2439,8.2248,8.2248,922546.9233
2014-09-10 14:10:00,21.51,21.56,21.51,21.51,446186.7426942267,8.2248,8.2439,8.2248,8.2248,446186.7427
2014-09-10 14:15:00,21.51,21.52,21.47,21.47,388690.9004514137,8.2248,8.2286,8.2095,8.2095,388690.9005
2014-09-10 14:20:00,21.47,21.51,21.47,21.49,892373.4853884534,8.2095,8.2248,8.2095,8.2172,892373.4854
2014-09-10 14:25:00,21.49,21.5,21.47,21.47,1081254.4547398433,8.2172,8.221,8.2095,8.2095,1081254.4547
2014-09-10 14:30:00,21.47,21.48,21.47,21.47,447374.67331907817,8.2095,8.2133,8.2095,8.2095,447374.6733
2014-09-10 14:35:00,21.47,21.5,21.47,21.5,675457.3532905679,8.2095,8.221,8.2095,8.221,675457.3533
2014-09-10 14:40:00,21.5,21.55,21.49,21.52,1211689.2373485388,8.221,8.2401,8.2172,8.2286,1211689.2373
2014-09-10 14:45:00,21.52,21.56,21.51,21.52,633642.1952957948,8.2286,8.2439,8.2248,8.2286,633642.1953
2014-09-10 14:50:00,21.52,21.55,21.52,21.54,491328.106438584,8.2286,8.2401,8.2286,8.2363,491328.1064
2014-09-10 14:55:00,21.54,21.54,21.5,21.52,381325.7305773343,8.2363,8.2363,8.221,8.2286,381325.7306
2014-09-10 15:00:00,21.52,21.55,21.52,21.55,583036.3506771205,8.2286,8.2401,8.2286,8.2401,583036.3507
2014-09-10 15:05:00,21.55,21.55,21.51,21.53,397719.1732002851,8.2401,8.2401,8.2248,8.2325,397719.1732
2014-09-10 15:10:00,21.53,21.55,21.51,21.54,581610.8339272987,8.2325,8.2401,8.2248,8.2363,581610.8339
2014-09-10 15:15:00,21.54,21.56,21.53,21.53,499643.6208125445,8.2363,8.2439,8.2325,8.2325,499643.6208
2014-09-10 15:20:00,21.53,21.58,21.53,21.57,841530.0546448088,8.2325,8.2516,8.2325,8.2477,841530.0546
2014-09-10 15:25:00,21.57,21.58,21.55,21.56,659063.910667617,8.2477,8.2516,8.2401,8.2439,659063.9107
2014-09-10 15:30:00,21.56,21.56,21.52,21.54,570681.8721786648,8.2439,8.2439,8.2286,8.2363,570681.8722
2014-09-10 15:35:00,21.54,21.56,21.52,21.53,606319.79092421,8.2363,8.2439,8.2286,8.2325,606319.7909
2014-09-10 15:40:00,21.53,21.55,21.52,21.54,511522.9270610596,8.2325,8.2401,8.2286,8.2363,511522.9271
2014-09-10 15:45:00,21.54,21.55,21.53,21.54,785697.3152767878,8.2363,8.2401,8.2325,8.2363,785697.3153
2014-09-10 15:50:00,21.54,21.54,21.52,21.52,972677.5956284154,8.2363,8.2363,8.2286,8.2286,972677.5956
2014-09-10 15:55:00,21.52,21.52,21.5,21.51,2074839.629365645,8.2286,8.2286,8.221,8.2248,2074839.6294
2014-09-11 09:30:00,21.37,21.53,21.37,21.53,1420052.2689474935,8.1713,8.2325,8.1713,8.2325,1420052.2689
2014-09-11 09:35:00,21.52,21.53,21.49,21.51,983844.1435020196,8.2286,8.2325,8.2172,8.2248,983844.1435
2014-09-11 09:40:00,21.52,21.55,21.5,21.51,456640.5321929199,8.2286,8.2401,8.221,8.2248,456640.5322
2014-09-11 09:45:00,21.51,21.51,21.47,21.5,381563.3167023046,8.2248,8.2248,8.2095,8.221,381563.3167
2014-09-11 09:50:00,21.5,21.52,21.49,21.5,406034.6875742457,8.221,8.2286,8.2172,8.221,406034.6876
2014-09-11 09:55:00,21.5,21.55,21.5,21.55,990496.555001188,8.221,8.2401,8.221,8.2401,990496.555
2014-09-11 10:00:00,21.55,21.55,21.5,21.51,604181.5157994773,8.2401,8.2401,8.221,8.2248,604181.5158
2014-09-11 10:05:00,21.51,21.52,21.48,21.5,395580.8980755524,8.2248,8.2286,8.2133,8.221,395580.8981
2014-09-11 10:10:00,21.5,21.51,21.48,21.51,261819.90971727253,8.221,8.2248,8.2133,8.2248,261819.9097
2014-09-11 10:15:00,21.51,21.53,21.51,21.52,172962.69897837966,8.2248,8.2325,8.2248,8.2286,172962.699
2014-09-11 10:20:00,21.52,21.56,21.5,21.53,686861.4872891423,8.2286,8.2439,8.221,8.2325,686861.4873
2014-09-11 10:25:00,21.54,21.54,21.48,21.52,393442.62295081967,8.2363,8.2363,8.2133,8.2286,393442.623
2014-09-11 10:30:00,21.52,21.52,21.48,21.49,325492.9912093134,8.2286,8.2286,8.2133,8.2172,325492.9912
2014-09-11 10:35:00,21.49,21.5,21.46,21.49,409836.0655737705,8.2172,8.221,8.2057,8.2172,409836.0656
2014-09-11 10:40:00,21.49,21.49,21.47,21.47,440484.67569493945,8.2172,8.2172,8.2095,8.2095,440484.6757
2014-09-11 10:45:00,21.46,21.48,21.46,21.47,430743.64457115706,8.2057,8.2133,8.2057,8.2095,430743.6446
2014-09-11 10:50:00,21.47,21.47,21.46,21.47,294131.6227132336,8.2095,8.2095,8.2057,8.2095,294131.6227
2014-09-11 10:55:00,21.47,21.5,21.46,21.48,398431.931575196,8.2095,8.221,8.2057,8.2133,398431.9316
2014-09-11 11:00:00,21.48,21.54,21.47,21.53,329294.3692088382,8.2133,8.2363,8.2095,8.2325,329294.3692
2014-09-11 11:05:00,21.53,21.54,21.47,21.48,420527.4411974341,8.2325,8.2363,8.2095,8.2133,420527.4412
2014-09-11 11:10:00,21.48,21.5,21.47,21.47,434307.4364457116,8.2133,8.221,8.2095,8.2095,434307.4364
2014-09-11 11:15:00,21.48,21.55,21.48,21.54,593965.3124257544,8.2133,8.2401,8.2133,8.2363,593965.3124
2014-09-11 11:20:00,21.54,21.58,21.53,21.55,516512.235685436,8.2363,8.2516,8.2325,8.2401,516512.2357
2014-09-11 11:25:00,21.55,21.56,21.52,21.55,337609.8835827988,8.2401,8.2439,8.2286,8.2401,337609.8836
2014-09-11 11:30:00,21.55,21.57,21.55,21.56,322166.78545972914,8.2401,8.2477,8.2401,8.2439,322166.7855
2014-09-11 11:35:00,21.56,21.58,21.55,21.58,179615.11047754812,8.2439,8.2516,8.2401,8.2516,179615.1105
2014-09-11 11:40:00,21.58,21.58,21.45,21.53,1863863.150392017,8.2516,8.2516,8.2019,8.2325,1863863.1504
2014-09-11 11:45:00,21.53,21.54,21.47,21.5,468519.838441435,8.2325,8.2363,8.2095,8.221,468519.8384
2014-09-11 11:50:00,21.5,21.5,21.47,21.47,123544.7849845569,8.221,8.221,8.2095,8.2095,123544.785
2014-09-11 11:55:00,21.48,21.5,21.47,21.48,193157.5196008553,8.2133,8.221,8.2095,8.2133,193157.5196
2014-09-11 12:00:00,21.48,21.49,21.47,21.47,206462.3425991922,8.2133,8.2172,8.2095,8.2095,206462.3426
2014-09-11 12:05:00,21.47,21.49,21.46,21.46,415062.9603231172,8.2095,8.2172,8.2057,8.2057,415062.9603
2014-09-11 12:10:00,21.46,21.46,21.41,21.41,243050.6058446187,8.2057,8.2057,8.1866,8.1866,243050.6058
2014-09-11 12:15:00,21.41,21.46,21.4,21.45,253266.8092183417,8.1866,8.2057,8.1827,8.2019,253266.8092
2014-09-11 12:20:00,21.44,21.45,21.44,21.44,87194.10786410073,8.198,8.2019,8.198,8.198,87194.1079
2014-09-11 12:25:00,21.44,21.47,21.44,21.47,259444.0484675695,8.198,8.2095,8.198,8.2095,259444.0485
2014-09-11 12:30:00,21.46,21.46,21.4,21.41,177476.8353528154,8.2057,8.2057,8.1827,8.1866,177476.8354
2014-09-11 12:35:00,21.41,21.44,21.4,21.4,277738.18009028275,8.1866,8.198,8.1827,8.1827,277738.1801
2014-09-11 12:40:00,21.4,21.4,21.37,21.39,424803.9914468995,8.1827,8.1827,8.1713,8.1789,424803.9914
2014-09-11 12:45:00,21.39,21.41,21.38,21.39,222380.6129722024,8.1789,8.1866,8.1751,8.1789,222380.613
2014-09-11 12:50:00,21.39,21.4,21.37,21.39,127108.57685911145,8.1789,8.1827,8.1713,8.1789,127108.5769
2014-09-11 12:55:00,21.4,21.4,21.37,21.37,650035.6379187455,8.1827,8.1827,8.1713,8.1713,650035.6379
2014-09-11 13:00:00,21.37,21.38,21.36,21.37,198146.82822523164,8.1713,8.1751,8.1675,8.1713,198146.8282
2014-09-11 13:05:00,21.37,21.41,21.36,21.41,238774.05559515324,8.1713,8.1866,8.1675,8.1866,238774.0556
2014-09-11 13:10:00,21.41,21.43,21.4,21.41,181753.3856022808,8.1866,8.1942,8.1827,8.1866,181753.3856
2014-09-11 13:15:00,21.41,21.42,21.38,21.39,201473.0339748159,8.1866,8.1904,8.1751,8.1789,201473.034
2014-09-11 13:20:00,21.39,21.39,21.34,21.34,454264.67094321694,8.1789,8.1789,8.1598,8.1598,454264.6709
2014-09-11 13:25:00,21.34,21.36,21.31,21.31,973390.3540033264,8.1598,8.1675,8.1483,8.1483,973390.354
2014-09-11 13:30:00,21.32,21.33,21.3,21.32,304110.23996198626,8.1522,8.156,8.1445,8.1522,304110.24
2014-09-11 13:35:00,21.32,21.32,21.29,21.32,701116.6547873605,8.1522,8.1522,8.1407,8.1522,701116.6548
2014-09-11 13:40:00,21.32,21.33,21.29,21.29,131147.54098360657,8.1522,8.156,8.1407,8.1407,131147.541
2014-09-11 13:45:00,21.29,21.33,21.28,21.29,697315.2767878356,8.1407,8.156,8.1369,8.1407,697315.2768
2014-09-11 13:50:00,21.29,21.31,21.27,21.28,218816.82109764792,8.1407,8.1483,8.133,8.1369,218816.8211
2014-09-11 13:55:00,21.28,21.28,21.26,21.26,280826.79971489665,8.1369,8.1369,8.1292,8.1292,280826.7997
2014-09-11 14:00:00,21.26,21.32,21.26,21.29,411023.996198622,8.1292,8.1522,8.1292,8.1407,411023.9962
2014-09-11 14:05:00,21.29,21.33,21.27,21.32,644095.9847944881,8.1407,8.156,8.133,8.1522,644095.9848
2014-09-11 14:10:00,21.32,21.33,21.31,21.31,418389.1660727013,8.1522,8.156,8.1483,8.1483,418389.1661
2014-09-11 14:15:00,21.31,21.32,21.28,21.28,328106.4385839867,8.1483,8.1522,8.1369,8.1369,328106.4386
2014-09-11 14:20:00,21.29,21.31,21.28,21.3,272511.2853409361,8.1407,8.1483,8.1369,8.1445,272511.2853
2014-09-11 14:25:00,21.3,21.34,21.3,21.32,340698.5032074127,8.1445,8.1598,8.1445,8.1522,340698.5032
2014-09-11 14:30:00,21.32,21.33,21.31,21.31,465906.3910667617,8.1522,8.156,8.1483,8.1483,465906.3911
2014-09-11 14:35:00,21.31,21.32,21.3,21.31,279401.2829650748,8.1483,8.1522,8.1445,8.1483,279401.283
2014-09-11 14:40:00,21.31,21.36,21.3,21.35,961748.6338797816,8.1483,8.1675,8.1445,8.1636,961748.6339
2014-09-11 14:45:00,21.35,21.37,21.34,21.35,690425.2791636968,8.1636,8.1713,8.1598,8.1636,690425.2792
2014-09-11 14:50:00,21.36,21.36,21.34,21.35,406747.4459491566,8.1675,8.1675,8.1598,8.1636,406747.4459
2014-09-11 14:55:00,21.35,21.35,21.33,21.34,301734.3787122832,8.1636,8.1636,8.156,8.1598,301734.3787
2014-09-11 15:00:00,21.34,21.36,21.32,21.33,339035.4003326206,8.1598,8.1675,8.1522,8.156,339035.4003
2014-09-11 15:05:00,21.33,21.35,21.31,21.32,347826.0869565217,8.156,8.1636,8.1483,8.1522,347826.087
2014-09-11 15:10:00,21.32,21.36,21.32,21.34,420527.4411974341,8.1522,8.1675,8.1522,8.1598,420527.4412
2014-09-11 15:15:00,21.34,21.35,21.33,21.34,479923.97244000953,8.1598,8.1636,8.156,8.1598,479923.9724
2014-09-11 15:20:00,21.34,21.35,21.33,21.33,275362.3188405797,8.1598,8.1636,8.156,8.156,275362.3188
2014-09-11 15:25:00,21.33,21.35,21.33,21.34,371584.6994535519,8.156,8.1636,8.156,8.1598,371584.6995
2014-09-11 15:30:00,21.34,21.35,21.34,21.34,334996.43620812544,8.1598,8.1636,8.1598,8.1598,334996.4362
2014-09-11 15:35:00,21.34,21.35,21.34,21.35,253266.8092183417,8.1598,8.1636,8.1598,8.1636,253266.8092
2014-09-11 15:40:00,21.35,21.35,21.34,21.34,320266.09645996673,8.1636,8.1636,8.1598,8.1598,320266.0965
2014-09-11 15:45:00,21.34,21.36,21.33,21.34,613684.9607982894,8.1598,8.1675,8.156,8.1598,613684.9608
2014-09-11 15:50:00,21.34,21.34,21.31,21.32,866476.5977666904,8.1598,8.1598,8.1483,8.1522,866476.5978
2014-09-11 15:55:00,21.32,21.34,21.31,21.33,1291993.347588501,8.1522,8.1598,8.1483,8.156,1291993.3476
2014-09-12 09:30:00,21.3,21.34,21.07,21.08,1901876.9303872653,8.1445,8.1598,8.0566,8.0604,1901876.9304
2014-09-12 09:35:00,21.08,21.17,21.08,21.1,508434.3074364457,8.0604,8.0948,8.0604,8.068,508434.3074
2014-09-12 09:40:00,21.1,21.1,21.06,21.08,421715.3718222856,8.068,8.068,8.0527,8.0604,421715.3718
2014-09-12 09:45:00,21.08,21.14,21.08,21.13,776193.8702779758,8.0604,8.0833,8.0604,8.0795,776193.8703
2014-09-12 09:50:00,21.13,21.13,21.08,21.12,1228557.8522214305,8.0795,8.0795,8.0604,8.0757,1228557.8522
2014-09-12 09:55:00,21.12,21.13,21.11,21.11,506058.4461867427,8.0757,8.0795,8.0719,8.0719,506058.4462
2014-09-12 10:00:00,21.12,21.15,21.11,21.13,665478.7360418151,8.0757,8.0872,8.0719,8.0795,665478.736
2014-09-12 10:05:00,21.13,21.15,21.11,21.15,344499.88120693754,8.0795,8.0872,8.0719,8.0872,344499.8812
2014-09-12 10:10:00,21.15,21.58,21.15,21.4,9033024.471370872,8.0872,8.2516,8.0872,8.1827,9033024.4714
2014-09-12 10:15:00,21.41,21.64,21.39,21.6,5784746.970776907,8.1866,8.2745,8.1789,8.2592,5784746.9708
2014-09-12 10:20:00,21.6,21.7,21.5,21.61,2963886.909004514,8.2592,8.2975,8.221,8.263,2963886.909
2014-09-12 10:25:00,21.61,21.82,21.61,21.76,2967925.8731290093,8.263,8.3433,8.263,8.3204,2967925.8731
2014-09-12 10:30:00,21.76,21.99,21.59,21.99,3436208.125445474,8.3204,8.4083,8.2554,8.4083,3436208.1254
2014-09-12 10:35:00,21.99,22.17,21.95,22.05,5165122.35685436,8.4083,8.4772,8.393,8.4313,5165122.3569
2014-09-12 10:40:00,22.06,22.06,21.86,22.0,2672368.733665954,8.4351,8.4351,8.3586,8.4122,2672368.7337
2014-09-12 10:45:00,22.0,22.24,21.98,22.19,3010216.203373723,8.4122,8.5039,8.4045,8.4848,3010216.2034
2014-09-12 10:50:00,22.19,22.22,22.1,22.19,1809218.341648848,8.4848,8.4963,8.4504,8.4848,1809218.3416
2014-09-12 10:55:00,22.19,22.34,22.1,22.14,3075552.387740556,8.4848,8.5422,8.4504,8.4657,3075552.3877
2014-09-12 11:00:00,22.14,22.24,22.06,22.22,1231884.0579710144,8.4657,8.5039,8.4351,8.4963,1231884.058
2014-09-12 11:05:00,22.22,22.22,22.03,22.14,1086243.7633642196,8.4963,8.4963,8.4236,8.4657,1086243.7634
2014-09-12 11:10:00,22.14,22.23,22.14,22.16,824186.2675219767,8.4657,8.5001,8.4657,8.4733,824186.2675
2014-09-12 11:15:00,22.16,22.2,22.02,22.04,1111903.0648610122,8.4733,8.4886,8.4198,8.4275,1111903.0649
2014-09-12 11:20:00,22.05,22.13,22.01,22.01,774530.7674031836,8.4313,8.4619,8.416,8.416,774530.7674
2014-09-12 11:25:00,22.01,22.16,21.93,22.12,1590401.5205511998,8.416,8.4733,8.3854,8.4581,1590401.5206
2014-09-12 11:30:00,22.12,22.26,22.06,22.19,944404.8467569494,8.4581,8.5116,8.4351,8.4848,944404.8468
2014-09-12 11:35:00,22.19,22.2,21.58,21.78,6211926.823473509,8.4848,8.4886,8.2516,8.328,6211926.8235
2014-09-12 11:40:00,21.78,21.78,21.61,21.7,3241625.089094797,8.328,8.328,8.263,8.2975,3241625.0891
2014-09-12 11:45:00,21.7,21.81,21.69,21.7,923497.2677595628,8.2975,8.3395,8.2936,8.2975,923497.2678
2014-09-12 11:50:00,21.71,21.82,21.7,21.81,608220.4799239725,8.3013,8.3433,8.2975,8.3395,608220.4799
2014-09-12 11:55:00,21.81,21.92,21.81,21.92,764552.150154431,8.3395,8.3816,8.3395,8.3816,764552.1502
2014-09-12 12:00:00,21.92,21.94,21.85,21.92,486338.7978142077,8.3816,8.3892,8.3548,8.3816,486338.7978
2014-09-12 12:05:00,21.92,21.93,21.85,21.92,449750.5345687812,8.3816,8.3854,8.3548,8.3816,449750.5346
2014-09-12 12:10:00,21.92,21.98,21.89,21.9,905915.8945117606,8.3816,8.4045,8.3701,8.3739,905915.8945
2014-09-12 12:15:00,21.9,21.94,21.89,21.9,306486.10121168924,8.3739,8.3892,8.3701,8.3739,306486.1012
2014-09-12 12:20:00,21.9,21.92,21.84,21.84,363031.59895462106,8.3739,8.3816,8.351,8.351,363031.599
2014-09-12 12:25:00,21.84,21.91,21.84,21.89,208363.03159895464,8.351,8.3778,8.351,8.3701,208363.0316
2014-09-12 12:30:00,21.89,21.89,21.84,21.84,210976.478973628,8.3701,8.3701,8.351,8.351,210976.479
2014-09-12 12:35:00,21.84,21.84,21.76,21.79,364694.7018294132,8.351,8.351,8.3204,8.3319,364694.7018
2014-09-12 12:40:00,21.79,21.82,21.78,21.8,289855.0724637681,8.3319,8.3433,8.328,8.3357,289855.0725
2014-09-12 12:45:00,21.79,21.81,21.76,21.76,226419.57709669755,8.3319,8.3395,8.3204,8.3204,226419.5771
2014-09-12 12:50:00,21.77,21.79,21.76,21.76,353528.153955809,8.3242,8.3319,8.3204,8.3204,353528.154
2014-09-12 12:55:00,21.76,21.81,21.76,21.8,244238.5364694702,8.3204,8.3395,8.3204,8.3357,244238.5365
2014-09-12 13:00:00,21.8,21.84,21.76,21.76,539558.0898075552,8.3357,8.351,8.3204,8.3204,539558.0898
2014-09-12 13:05:00,21.76,21.78,21.73,21.73,407460.2043240675,8.3204,8.328,8.3089,8.3089,407460.2043
2014-09-12 13:10:00,21.73,21.76,21.71,21.75,468995.0106913757,8.3089,8.3204,8.3013,8.3166,468995.0107
2014-09-12 13:15:00,21.75,21.77,21.74,21.74,198384.414350202,8.3166,8.3242,8.3128,8.3128,198384.4144
2014-09-12 13:20:00,21.74,21.75,21.69,21.7,424091.2330719886,8.3128,8.3166,8.2936,8.2975,424091.2331
2014-09-12 13:25:00,21.69,21.72,21.69,21.7,288904.7279638869,8.2936,8.3051,8.2936,8.2975,288904.728
2014-09-12 13:30:00,21.7,21.72,21.69,21.71,184604.4191019245,8.2975,8.3051,8.2936,8.3013,184604.4191
2014-09-12 13:35:00,21.71,21.72,21.7,21.71,263720.5987170349,8.3013,8.3051,8.2975,8.3013,263720.5987
2014-09-12 13:40:00,21.71,21.72,21.69,21.71,230220.9550962224,8.3013,8.3051,8.2936,8.3013,230220.9551
2014-09-12 13:45:00,21.71,21.72,21.69,21.7,434545.0225706819,8.3013,8.3051,8.2936,8.2975,434545.0226
2014-09-12 13:50:00,21.7,21.73,21.69,21.7,736516.9874079354,8.2975,8.3089,8.2936,8.2975,736516.9874
2014-09-12 13:55:00,21.71,21.71,21.68,21.7,388690.9004514137,8.3013,8.3013,8.2898,8.2975,388690.9005
2014-09-12 14:00:00,21.7,21.77,21.7,21.76,258018.53171774768,8.2975,8.3242,8.2975,8.3204,258018.5317
2014-09-12 14:05:00,21.76,21.82,21.75,21.81,315039.2017106201,8.3204,8.3433,8.3166,8.3395,315039.2017
2014-09-12 14:10:00,21.81,21.85,21.8,21.83,340223.3309574721,8.3395,8.3548,8.3357,8.3472,340223.331
2014-09-12 14:15:00,21.83,21.83,21.78,21.79,226419.57709669755,8.3472,8.3472,8.328,8.3319,226419.5771
2014-09-12 14:20:00,21.79,21.82,21.78,21.8,235447.84984556903,8.3319,8.3433,8.328,8.3357,235447.8498
2014-09-12 14:25:00,21.8,21.81,21.74,21.76,590163.9344262296,8.3357,8.3395,8.3128,8.3204,590163.9344
2014-09-12 14:30:00,21.75,21.82,21.74,21.81,263483.0125920646,8.3166,8.3433,8.3128,8.3395,263483.0126
2014-09-12 14:35:00,21.81,21.83,21.81,21.82,253266.8092183417,8.3395,8.3472,8.3395,8.3433,253266.8092
2014-09-12 14:40:00,21.82,21.84,21.79,21.82,376098.8358279877,8.3433,8.351,8.3319,8.3433,376098.8358
2014-09-12 14:45:00,21.81,21.85,21.8,21.83,347113.32858161087,8.3395,8.3548,8.3357,8.3472,347113.3286
2014-09-12 14:50:00,21.83,21.91,21.82,21.84,716559.7529104301,8.3472,8.3778,8.3433,8.351,716559.7529
2014-09-12 14:55:00,21.84,21.86,21.83,21.86,297695.4145877881,8.351,8.3586,8.3472,8.3586,297695.4146
2014-09-12 15:00:00,21.86,21.86,21.79,21.81,307911.6179615111,8.3586,8.3586,8.3319,8.3395,307911.618
2014-09-12 15:05:00,21.81,21.87,21.81,21.86,334283.6778332146,8.3395,8.3625,8.3395,8.3586,334283.6778
2014-09-12 15:10:00,21.86,21.9,21.83,21.9,669042.5279163697,8.3586,8.3739,8.3472,8.3739,669042.5279
2014-09-12 15:15:00,21.9,21.93,21.89,21.92,771442.1477785697,8.3739,8.3854,8.3701,8.3816,771442.1478
2014-09-12 15:20:00,21.92,21.95,21.9,21.95,540983.606557377,8.3816,8.393,8.3739,8.393,540983.6066
2014-09-12 15:25:00,21.95,21.96,21.92,21.93,677120.4561653599,8.393,8.3969,8.3816,8.3854,677120.4562
2014-09-12 15:30:00,21.93,21.95,21.91,21.91,555238.7740555952,8.3854,8.393,8.3778,8.3778,555238.7741
2014-09-12 15:35:00,21.91,21.92,21.89,21.91,600380.1377999525,8.3778,8.3816,8.3701,8.3778,600380.1378
2014-09-12 15:40:00,21.91,21.93,21.88,21.88,712758.3749109053,8.3778,8.3854,8.3663,8.3663,712758.3749
2014-09-12 15:45:00,21.89,21.95,21.88,21.95,970539.3205036826,8.3701,8.393,8.3663,8.393,970539.3205
2014-09-12 15:50:00,21.95,21.98,21.94,21.95,1867189.3561416008,8.393,8.4045,8.3892,8.393,1867189.3561
2014-09-12 15:55:00,21.95,22.0,21.95,21.96,2612021.857923497,8.393,8.4122,8.393,8.3969,2612021.8579
2014-09-15 09:30:00,21.98,22.01,21.84,21.91,1240199.572344975,8.4045,8.416,8.351,8.3778,1240199.5723
2014-09-15 09:35:00,21.9,21.95,21.86,21.88,632691.8507959135,8.3739,8.393,8.3586,8.3663,632691.8508
2014-09-15 09:40:00,21.88,21.88,21.74,21.74,768353.5281539558,8.3663,8.3663,8.3128,8.3128,768353.5282
2014-09-15 09:45:00,21.74,21.76,21.6,21.6,583511.5229270611,8.3128,8.3204,8.2592,8.2592,583511.5229
2014-09-15 09:50:00,21.6,21.63,21.54,21.58,859586.6001425517,8.2592,8.2707,8.2363,8.2516,859586.6001
2014-09-15 09:55:00,21.58,21.63,21.57,21.61,454977.4293181278,8.2516,8.2707,8.2477,8.263,454977.4293
2014-09-15 10:00:00,21.61,21.62,21.57,21.58,516987.40793537657,8.263,8.2669,8.2477,8.2516,516987.4079
2014-09-15 10:05:00,21.58,21.6,21.54,21.56,644333.5709194583,8.2516,8.2592,8.2363,8.2439,644333.5709
2014-09-15 10:10:00,21.56,21.58,21.52,21.55,423853.6469470183,8.2439,8.2516,8.2286,8.2401,423853.6469
2014-09-15 10:15:00,21.54,21.55,21.51,21.54,366832.9769541459,8.2363,8.2401,8.2248,8.2363,366832.977
2014-09-15 10:20:00,21.54,21.54,21.48,21.49,569969.1138037539,8.2363,8.2363,8.2133,8.2172,569969.1138
2014-09-15 10:25:00,21.5,21.51,21.47,21.5,351627.46495604655,8.221,8.2248,8.2095,8.221,351627.465
2014-09-15 10:30:00,21.5,21.56,21.5,21.51,335234.0223330958,8.221,8.2439,8.221,8.2248,335234.0223
2014-09-15 10:35:00,21.51,21.51,21.44,21.48,741743.8821572821,8.2248,8.2248,8.198,8.2133,741743.8822
2014-09-15 10:40:00,21.49,21.52,21.45,21.46,278213.3523402233,8.2172,8.2286,8.2019,8.2057,278213.3523
2014-09-15 10:45:00,21.46,21.48,21.41,21.45,1023521.02637206,8.2057,8.2133,8.1866,8.2019,1023521.0264
2014-09-15 10:50:00,21.45,21.46,21.42,21.45,211926.8234735092,8.2019,8.2057,8.1904,8.2019,211926.8235
2014-09-15 10:55:00,21.45,21.47,21.44,21.46,202660.96459966732,8.2019,8.2095,8.198,8.2057,202660.9646
2014-09-15 11:00:00,21.47,21.47,21.39,21.4,512235.68543597055,8.2095,8.2095,8.1789,8.1827,512235.6854
2014-09-15 11:05:00,21.4,21.44,21.39,21.42,322404.3715846995,8.1827,8.198,8.1789,8.1904,322404.3716
2014-09-15 11:10:00,21.42,21.45,21.42,21.43,177239.2492278451,8.1904,8.2019,8.1904,8.1942,177239.2492
2014-09-15 11:15:00,21.43,21.43,21.39,21.39,166072.7013542409,8.1942,8.1942,8.1789,8.1789,166072.7014
2014-09-15 11:20:00,21.39,21.42,21.38,21.39,371347.1133285816,8.1789,8.1904,8.1751,8.1789,371347.1133
2014-09-15 11:25:00,21.39,21.45,21.38,21.45,384889.5224518888,8.1789,8.2019,8.1751,8.2019,384889.5225
2014-09-15 11:30:00,21.44,21.47,21.44,21.45,368496.079828938,8.198,8.2095,8.198,8.2019,368496.0798
2014-09-15 11:35:00,21.45,21.46,21.42,21.42,248277.5005939653,8.2019,8.2057,8.1904,8.1904,248277.5006
2014-09-15 11:40:00,21.42,21.44,21.39,21.39,173913.04347826086,8.1904,8.198,8.1789,8.1789,173913.0435
2014-09-15 11:45:00,21.39,21.41,21.38,21.41,202660.96459966732,8.1789,8.1866,8.1751,8.1866,202660.9646
2014-09-15 11:50:00,21.4,21.41,21.36,21.37,289617.48633879784,8.1827,8.1866,8.1675,8.1713,289617.4863
2014-09-15 11:55:00,21.37,21.38,21.36,21.37,237823.71109527204,8.1713,8.1751,8.1675,8.1713,237823.7111
2014-09-15 12:00:00,21.37,21.39,21.36,21.37,289142.3140888572,8.1713,8.1789,8.1675,8.1713,289142.3141
2014-09-15 12:05:00,21.37,21.39,21.37,21.37,1069375.148491328,8.1713,8.1789,8.1713,8.1713,1069375.1485
2014-09-15 12:10:00,21.37,21.4,21.37,21.4,141126.15823235924,8.1713,8.1827,8.1713,8.1827,141126.1582
2014-09-15 12:15:00,21.41,21.41,21.4,21.4,129484.43810881444,8.1866,8.1866,8.1827,8.1827,129484.4381
2014-09-15 12:20:00,21.41,21.42,21.4,21.42,238536.46947018296,8.1866,8.1904,8.1827,8.1904,238536.4695
2014-09-15 12:25:00,21.42,21.45,21.42,21.44,170824.42385364696,8.1904,8.2019,8.1904,8.198,170824.4239
2014-09-15 12:30:00,21.45,21.45,21.43,21.43,85531.00498930863,8.2019,8.2019,8.1942,8.1942,85531.005
2014-09-15 12:35:00,21.43,21.45,21.4,21.43,436445.7115704443,8.1942,8.2019,8.1827,8.1942,436445.7116
2014-09-15 12:40:00,21.43,21.45,21.43,21.44,102162.03373722977,8.1942,8.2019,8.1942,8.198,102162.0337
2014-09-15 12:45:00,21.44,21.45,21.44,21.44,289855.0724637681,8.198,8.2019,8.198,8.198,289855.0725
2014-09-15 12:50:00,21.44,21.46,21.44,21.46,265858.87384176766,8.198,8.2057,8.198,8.2057,265858.8738
2014-09-15 12:55:00,21.46,21.46,21.44,21.45,318127.82133523404,8.2057,8.2057,8.198,8.2019,318127.8213
2014-09-15 13:00:00,21.44,21.45,21.42,21.42,225469.23259681635,8.198,8.2019,8.1904,8.1904,225469.2326
2014-09-15 13:05:00,21.42,21.44,21.42,21.44,125207.88785934902,8.1904,8.198,8.1904,8.198,125207.8879
2014-09-15 13:10:00,21.44,21.45,21.43,21.43,101686.86148728916,8.198,8.2019,8.1942,8.1942,101686.8615
2014-09-15 13:15:00,21.43,21.44,21.42,21.42,105963.41173675456,8.1942,8.198,8.1904,8.1904,105963.4117
2014-09-15 13:20:00,21.42,21.42,21.38,21.38,205511.998099311,8.1904,8.1904,8.1751,8.1751,205511.9981
2014-09-15 13:25:00,21.38,21.4,21.38,21.39,180565.45497742933,8.1751,8.1827,8.1751,8.1789,180565.455
2014-09-15 13:30:00,21.39,21.4,21.39,21.4,86956.52173913043,8.1789,8.1827,8.1789,8.1827,86956.5217
2014-09-15 13:35:00,21.4,21.4,21.39,21.39,172725.11285340937,8.1827,8.1827,8.1789,8.1789,172725.1129
2014-09-15 13:40:00,21.39,21.4,21.38,21.4,99073.41411261582,8.1789,8.1827,8.1751,8.1827,99073.4141
2014-09-15 13:45:00,21.4,21.44,21.4,21.43,267521.9767165598,8.1827,8.198,8.1827,8.1942,267521.9767
2014-09-15 13:50:00,21.43,21.43,21.4,21.42,243763.3642195296,8.1942,8.1942,8.1827,8.1904,243763.3642
2014-09-15 13:55:00,21.42,21.42,21.4,21.41,193632.6918507959,8.1904,8.1904,8.1827,8.1866,193632.6919
2014-09-15 14:00:00,21.41,21.41,21.4,21.4,141126.15823235924,8.1866,8.1866,8.1827,8.1827,141126.1582
2014-09-15 14:05:00,21.41,21.42,21.4,21.42,143739.60560703254,8.1866,8.1904,8.1827,8.1904,143739.6056
2014-09-15 14:10:00,21.42,21.44,21.41,21.43,168923.73485388453,8.1904,8.198,8.1866,8.1942,168923.7349
2014-09-15 14:15:00,21.44,21.44,21.42,21.44,110715.1342361606,8.198,8.198,8.1904,8.198,110715.1342
2014-09-15 14:20:00,21.44,21.44,21.43,21.44,121644.09598479448,8.198,8.198,8.1942,8.198,121644.096
2014-09-15 14:25:00,21.44,21.5,21.44,21.49,259206.4623425992,8.198,8.221,8.198,8.2172,259206.4623
2014-09-15 14:30:00,21.49,21.53,21.48,21.52,265621.2877167973,8.2172,8.2325,8.2133,8.2286,265621.2877
2014-09-15 14:35:00,21.52,21.55,21.51,21.54,199572.34497505345,8.2286,8.2401,8.2248,8.2363,199572.345
2014-09-15 14:40:00,21.54,21.58,21.51,21.58,512235.68543597055,8.2363,8.2516,8.2248,8.2516,512235.6854
2014-09-15 14:45:00,21.58,21.58,21.55,21.55,446186.7426942267,8.2516,8.2516,8.2401,8.2401,446186.7427
2014-09-15 14:50:00,21.55,21.55,21.53,21.55,233309.5747208363,8.2401,8.2401,8.2325,8.2401,233309.5747
2014-09-15 14:55:00,21.55,21.55,21.54,21.55,201473.0339748159,8.2401,8.2401,8.2363,8.2401,201473.034
2014-09-15 15:00:00,21.55,21.55,21.53,21.53,215728.201473034,8.2401,8.2401,8.2325,8.2325,215728.2015
2014-09-15 15:05:00,21.53,21.53,21.5,21.5,211689.23734853885,8.2325,8.2325,8.221,8.221,211689.2373
2014-09-15 15:10:00,21.5,21.5,21.45,21.47,334996.43620812544,8.221,8.221,8.2019,8.2095,334996.4362
2014-09-15 15:15:00,21.46,21.49,21.46,21.47,236160.60822047992,8.2057,8.2172,8.2057,8.2095,236160.6082
2014-09-15 15:20:00,21.47,21.5,21.47,21.47,183654.07460204329,8.2095,8.221,8.2095,8.2095,183654.0746
2014-09-15 15:25:00,21.47,21.48,21.46,21.48,270373.0102162034,8.2095,8.2133,8.2057,8.2133,270373.0102
2014-09-15 15:30:00,21.48,21.49,21.46,21.47,590163.9344262296,8.2133,8.2172,8.2057,8.2095,590163.9344
2014-09-15 15:35:00,21.47,21.48,21.46,21.46,221430.2684723212,8.2095,8.2133,8.2057,8.2057,221430.2685
2014-09-15 15:40:00,21.46,21.46,21.44,21.45,352815.3955808981,8.2057,8.2057,8.198,8.2019,352815.3956
2014-09-15 15:45:00,21.46,21.47,21.44,21.44,405084.3430743645,8.2057,8.2095,8.198,8.198,405084.3431
2014-09-15 15:50:00,21.44,21.46,21.42,21.46,902114.5165122356,8.198,8.2057,8.1904,8.2057,902114.5165
2014-09-15 15:55:00,21.46,21.46,21.42,21.45,1025896.8876217628,8.2057,8.2057,8.1904,8.2019,1025896.8876
2014-09-16 09:30:00,21.45,21.52,21.3,21.33,982893.7990021384,8.2019,8.2286,8.1445,8.156,982893.799
2014-09-16 09:35:00,21.34,21.36,21.28,21.29,552150.1544309813,8.1598,8.1675,8.1369,8.1407,552150.1544
2014-09-16 09:40:00,21.29,21.43,21.29,21.42,247327.1560940841,8.1407,8.1942,8.1407,8.1904,247327.1561
2014-09-16 09:45:00,21.43,21.47,21.42,21.45,226657.16322166787,8.1942,8.2095,8.1904,8.2019,226657.1632
2014-09-16 09:50:00,21.45,21.48,21.44,21.48,391779.5200760276,8.2019,8.2133,8.198,8.2133,391779.5201
2014-09-16 09:55:00,21.47,21.49,21.44,21.47,169161.32097885484,8.2095,8.2172,8.198,8.2095,169161.321
2014-09-16 10:00:00,21.47,21.52,21.47,21.5,354716.0845806605,8.2095,8.2286,8.2095,8.221,354716.0846
2014-09-16 10:05:00,21.5,21.54,21.5,21.54,247327.1560940841,8.221,8.2363,8.221,8.2363,247327.1561
2014-09-16 10:10:00,21.54,21.58,21.53,21.57,305060.58446186746,8.2363,8.2516,8.2325,8.2477,305060.5845
2014-09-16 10:15:00,21.58,21.61,21.58,21.61,388453.31432644336,8.2516,8.263,8.2516,8.263,388453.3143
2014-09-16 10:20:00,21.6,21.64,21.57,21.61,537419.8146828226,8.2592,8.2745,8.2477,8.263,537419.8147
2014-09-16 10:25:00,21.61,21.62,21.6,21.62,237823.71109527204,8.263,8.2669,8.2592,8.2669,237823.7111
2014-09-16 10:30:00,21.62,21.65,21.61,21.64,305060.58446186746,8.2669,8.2783,8.263,8.2745,305060.5845
2014-09-16 10:35:00,21.63,21.65,21.61,21.63,234259.9192207175,8.2707,8.2783,8.263,8.2707,234259.9192
2014-09-16 10:40:00,21.63,21.65,21.59,21.63,781658.3511522927,8.2707,8.2783,8.2554,8.2707,781658.3512
2014-09-16 10:45:00,21.63,21.68,21.63,21.66,478736.041815158,8.2707,8.2898,8.2707,8.2822,478736.0418
2014-09-16 10:50:00,21.66,21.73,21.66,21.72,842480.39914469,8.2822,8.3089,8.2822,8.3051,842480.3991
2014-09-16 10:55:00,21.72,21.72,21.67,21.67,451651.2235685436,8.3051,8.3051,8.286,8.286,451651.2236
2014-09-16 11:00:00,21.67,21.68,21.63,21.65,574245.6640532193,8.286,8.2898,8.2707,8.2783,574245.6641
2014-09-16 11:05:00,21.65,21.66,21.59,21.65,583511.5229270611,8.2783,8.2822,8.2554,8.2783,583511.5229
2014-09-16 11:10:00,21.65,21.66,21.63,21.64,290092.6585887384,8.2783,8.2822,8.2707,8.2745,290092.6586
2014-09-16 11:15:00,21.64,21.68,21.63,21.66,385602.28082679975,8.2745,8.2898,8.2707,8.2822,385602.2808
2014-09-16 11:20:00,21.66,21.73,21.66,21.73,386790.2114516512,8.2822,8.3089,8.2822,8.3089,386790.2115
2014-09-16 11:25:00,21.72,21.72,21.68,21.71,1116892.3734853885,8.3051,8.3051,8.2898,8.3013,1116892.3735
2014-09-16 11:30:00,21.71,21.74,21.69,21.73,229983.3689712521,8.3013,8.3128,8.2936,8.3089,229983.369
2014-09-16 11:35:00,21.73,21.75,21.72,21.73,214540.27084818247,8.3089,8.3166,8.3051,8.3089,214540.2708
2014-09-16 11:40:00,21.73,21.76,21.71,21.72,554288.429555714,8.3089,8.3204,8.3013,8.3051,554288.4296
2014-09-16 11:45:00,21.73,21.77,21.71,21.75,201473.0339748159,8.3089,8.3242,8.3013,8.3166,201473.034
2014-09-16 11:50:00,21.74,21.78,21.74,21.76,212401.9957234497,8.3128,8.328,8.3128,8.3204,212401.9957
2014-09-16 11:55:00,21.76,21.76,21.74,21.74,135661.6773580423,8.3204,8.3204,8.3128,8.3128,135661.6774
2014-09-16 12:00:00,21.74,21.78,21.74,21.75,298170.5868377287,8.3128,8.328,8.3128,8.3166,298170.5868
2014-09-16 12:05:00,21.75,21.76,21.73,21.74,318365.4074602043,8.3166,8.3204,8.3089,8.3128,318365.4075
2014-09-16 12:10:00,21.74,21.76,21.74,21.75,249940.60346875744,8.3128,8.3204,8.3128,8.3166,249940.6035
2014-09-16 12:15:00,21.76,21.77,21.74,21.76,261582.3235923022,8.3204,8.3242,8.3128,8.3204,261582.3236
2014-09-16 12:20:00,21.76,21.84,21.76,21.82,1162984.081729627,8.3204,8.351,8.3204,8.3433,1162984.0817
2014-09-16 12:25:00,21.82,21.83,21.76,21.78,440959.84794488,8.3433,8.3472,8.3204,8.328,440959.8479
2014-09-16 12:30:00,21.78,21.78,21.76,21.78,169398.90710382513,8.328,8.328,8.3204,8.328,169398.9071
2014-09-16 12:35:00,21.77,21.77,21.76,21.76,89094.79686386316,8.3242,8.3242,8.3204,8.3204,89094.7969
2014-09-16 12:40:00,21.76,21.76,21.72,21.72,349726.77595628414,8.3204,8.3204,8.3051,8.3051,349726.776
2014-09-16 12:45:00,21.72,21.73,21.7,21.73,209313.37609883584,8.3051,8.3089,8.2975,8.3089,209313.3761
2014-09-16 12:50:00,21.72,21.74,21.7,21.71,141363.74435732953,8.3051,8.3128,8.2975,8.3013,141363.7444
2014-09-16 12:55:00,21.7,21.71,21.68,21.68,140888.57210738893,8.2975,8.3013,8.2898,8.2898,140888.5721
2014-09-16 13:00:00,21.68,21.72,21.68,21.68,291755.76146353054,8.2898,8.3051,8.2898,8.2898,291755.7615
2014-09-16 13:05:00,21.68,21.71,21.67,21.67,365169.87407935376,8.2898,8.3013,8.286,8.286,365169.8741
2014-09-16 13:10:00,21.67,21.68,21.67,21.67,196483.72535043955,8.286,8.2898,8.286,8.286,196483.7254
2014-09-16 13:15:00,21.67,21.69,21.65,21.67,454977.4293181278,8.286,8.2936,8.2783,8.286,454977.4293
2014-09-16 13:20:00,21.67,21.69,21.65,21.68,193395.1057258256,8.286,8.2936,8.2783,8.2898,193395.1057
2014-09-16 13:25:00,21.68,21.69,21.67,21.68,303397.48158707534,8.2898,8.2936,8.286,8.2898,303397.4816
2014-09-16 13:30:00,21.68,21.69,21.68,21.68,256830.6010928962,8.2898,8.2936,8.2898,8.2898,256830.6011
2014-09-16 13:35:00,21.69,21.72,21.68,21.71,799239.7244000951,8.2936,8.3051,8.2898,8.3013,799239.7244
2014-09-16 13:40:00,21.71,21.73,21.69,21.72,164172.0123544785,8.3013,8.3089,8.2936,8.3051,164172.0124
2014-09-16 13:45:00,21.72,21.73,21.71,21.72,157282.01473033975,8.3051,8.3089,8.3013,8.3051,157282.0147
2014-09-16 13:50:00,21.72,21.73,21.71,21.72,216916.13209788548,8.3051,8.3089,8.3013,8.3051,216916.1321
2014-09-16 13:55:00,21.72,21.73,21.71,21.72,278213.3523402233,8.3051,8.3089,8.3013,8.3051,278213.3523
2014-09-16 14:00:00,21.72,21.74,21.71,21.72,108576.8591114279,8.3051,8.3128,8.3013,8.3051,108576.8591
2014-09-16 14:05:00,21.72,21.74,21.71,21.71,135899.2634830126,8.3051,8.3128,8.3013,8.3013,135899.2635
2014-09-16 14:10:00,21.71,21.74,21.71,21.72,162033.73722974578,8.3013,8.3128,8.3013,8.3051,162033.7372
2014-09-16 14:15:00,21.72,21.73,21.71,21.72,167260.63197909243,8.3051,8.3089,8.3013,8.3051,167260.632
2014-09-16 14:20:00,21.72,21.73,21.7,21.72,177239.2492278451,8.3051,8.3089,8.2975,8.3051,177239.2492
2014-09-16 14:25:00,21.71,21.74,21.71,21.72,298883.3452126396,8.3013,8.3128,8.3013,8.3051,298883.3452
2014-09-16 14:30:00,21.72,21.73,21.71,21.73,143977.19173200286,8.3051,8.3089,8.3013,8.3089,143977.1917
2014-09-16 14:35:00,21.73,21.73,21.71,21.72,131147.54098360657,8.3089,8.3089,8.3013,8.3051,131147.541
2014-09-16 14:40:00,21.71,21.73,21.71,21.72,276075.07721549063,8.3013,8.3089,8.3013,8.3051,276075.0772
2014-09-16 14:45:00,21.72,21.74,21.71,21.72,602518.4129246852,8.3051,8.3128,8.3013,8.3051,602518.4129
2014-09-16 14:50:00,21.72,21.72,21.69,21.72,203611.30909954853,8.3051,8.3051,8.2936,8.3051,203611.3091
2014-09-16 14:55:00,21.72,21.73,21.72,21.73,175338.56022808267,8.3051,8.3089,8.3051,8.3089,175338.5602
2014-09-16 15:00:00,21.73,21.73,21.71,21.72,245664.053219292,8.3089,8.3089,8.3013,8.3051,245664.0532
2014-09-16 15:05:00,21.72,21.74,21.7,21.71,248990.2589688762,8.3051,8.3128,8.2975,8.3013,248990.259
2014-09-16 15:10:00,21.7,21.71,21.69,21.69,138037.53860774531,8.2975,8.3013,8.2936,8.2936,138037.5386
2014-09-16 15:15:00,21.69,21.7,21.68,21.68,317890.2352102637,8.2936,8.2975,8.2898,8.2898,317890.2352
2014-09-16 15:20:00,21.68,21.71,21.67,21.71,470182.9413162272,8.2898,8.3013,8.286,8.3013,470182.9413
2014-09-16 15:25:00,21.71,21.71,21.69,21.7,237586.12497030167,8.3013,8.3013,8.2936,8.2975,237586.125
2014-09-16 15:30:00,21.7,21.71,21.68,21.68,323829.88833452127,8.2975,8.3013,8.2898,8.2898,323829.8883
2014-09-16 15:35:00,21.68,21.69,21.67,21.68,220955.0962223806,8.2898,8.2936,8.286,8.2898,220955.0962
2014-09-16 15:40:00,21.68,21.73,21.68,21.72,536231.8840579711,8.2898,8.3089,8.2898,8.3051,536231.8841
2014-09-16 15:45:00,21.71,21.73,21.69,21.7,510097.41031123785,8.3013,8.3089,8.2936,8.2975,510097.4103
2014-09-16 15:50:00,21.7,21.72,21.68,21.7,760513.1860299358,8.2975,8.3051,8.2898,8.2975,760513.186
2014-09-16 15:55:00,21.7,21.73,21.7,21.72,1455927.773818009,8.2975,8.3089,8.2975,8.3051,1455927.7738
2014-09-17 09:30:00,21.72,21.77,21.7,21.71,708719.4107864101,8.3051,8.3242,8.2975,8.3013,708719.4108
2014-09-17 09:35:00,21.71,21.71,21.67,21.68,466143.977191732,8.3013,8.3013,8.286,8.2898,466143.9772
2014-09-17 09:40:00,21.68,21.71,21.67,21.68,494179.1399382276,8.2898,8.3013,8.286,8.2898,494179.1399
2014-09-17 09:45:00,21.68,21.69,21.67,21.68,284390.5915894512,8.2898,8.2936,8.286,8.2898,284390.5916
2014-09-17 09:50:00,21.68,21.71,21.63,21.7,517700.1663102875,8.2898,8.3013,8.2707,8.2975,517700.1663
2014-09-17 09:55:00,21.69,21.74,21.69,21.74,288667.14183891664,8.2936,8.3128,8.2936,8.3128,288667.1418
2014-09-17 10:00:00,21.74,21.78,21.72,21.77,381800.90282727487,8.3128,8.328,8.3051,8.3242,381800.9028
2014-09-17 10:05:00,21.76,21.77,21.76,21.76,223093.3713471133,8.3204,8.3242,8.3204,8.3204,223093.3713
2014-09-17 10:10:00,21.76,21.78,21.76,21.76,283202.6609645997,8.3204,8.328,8.3204,8.3204,283202.661
2014-09-17 10:15:00,21.76,21.76,21.73,21.75,235685.4359705393,8.3204,8.3204,8.3089,8.3166,235685.436
2014-09-17 10:20:00,21.75,21.78,21.74,21.77,117842.71798526966,8.3166,8.328,8.3128,8.3242,117842.718
2014-09-17 10:25:00,21.77,21.77,21.74,21.76,156331.67023045855,8.3242,8.3242,8.3128,8.3204,156331.6702
2014-09-17 10:30:00,21.76,21.77,21.72,21.72,161558.56497980517,8.3204,8.3242,8.3051,8.3051,161558.565
2014-09-17 10:35:00,21.73,21.74,21.72,21.73,247327.1560940841,8.3089,8.3128,8.3051,8.3089,247327.1561
2014-09-17 10:40:00,21.73,21.73,21.7,21.71,143264.43335709194,8.3089,8.3089,8.2975,8.3013,143264.4334
2014-09-17 10:45:00,21.7,21.73,21.69,21.73,140413.39985744833,8.2975,8.3089,8.2936,8.3089,140413.3999
2014-09-17 10:50:00,21.72,21.75,21.72,21.74,127108.57685911145,8.3051,8.3166,8.3051,8.3128,127108.5769
2014-09-17 10:55:00,21.74,21.74,21.72,21.73,118555.47636018058,8.3128,8.3128,8.3051,8.3089,118555.4764
2014-09-17 11:00:00,21.73,21.76,21.72,21.75,152055.11998099313,8.3089,8.3204,8.3051,8.3166,152055.12
2014-09-17 11:05:00,21.75,21.75,21.72,21.74,109052.0313613685,8.3166,8.3166,8.3051,8.3128,109052.0314
2014-09-17 11:10:00,21.74,21.74,21.72,21.72,64148.25374198147,8.3128,8.3128,8.3051,8.3051,64148.2537
2014-09-17 11:15:00,21.73,21.76,21.72,21.75,233784.7469707769,8.3089,8.3204,8.3051,8.3166,233784.747
2014-09-17 11:20:00,21.75,21.75,21.74,21.74,191256.8306010929,8.3166,8.3166,8.3128,8.3128,191256.8306
2014-09-17 11:25:00,21.74,21.75,21.74,21.74,169636.49322879544,8.3128,8.3166,8.3128,8.3128,169636.4932
2014-09-17 11:30:00,21.74,21.74,21.72,21.74,381563.3167023046,8.3128,8.3128,8.3051,8.3128,381563.3167
2014-09-17 11:35:00,21.74,21.74,21.72,21.74,185554.76360180567,8.3128,8.3128,8.3051,8.3128,185554.7636
2014-09-17 11:40:00,21.74,21.74,21.72,21.74,95272.036113091,8.3128,8.3128,8.3051,8.3128,95272.0361
2014-09-17 11:45:00,21.74,21.74,21.72,21.73,91470.65811356615,8.3128,8.3128,8.3051,8.3089,91470.6581
2014-09-17 11:50:00,21.73,21.74,21.72,21.73,123782.3711095272,8.3089,8.3128,8.3051,8.3089,123782.3711
2014-09-17 11:55:00,21.73,21.74,21.72,21.74,102399.61986220004,8.3089,8.3128,8.3051,8.3128,102399.6199
2014-09-17 12:00:00,21.74,21.74,21.73,21.74,484675.6949394156,8.3128,8.3128,8.3089,8.3128,484675.6949
2014-09-17 12:05:00,21.74,21.76,21.74,21.74,199334.7588500832,8.3128,8.3204,8.3128,8.3128,199334.7589
2014-09-17 12:10:00,21.74,21.75,21.73,21.73,119268.23473509148,8.3128,8.3166,8.3089,8.3089,119268.2347
2014-09-17 12:15:00,21.73,21.76,21.73,21.76,724875.2672843906,8.3089,8.3204,8.3089,8.3204,724875.2673
2014-09-17 12:20:00,21.76,21.76,21.74,21.74,137562.3663578047,8.3204,8.3204,8.3128,8.3128,137562.3664
2014-09-17 12:25:00,21.74,21.74,21.73,21.73,90520.31361368496,8.3128,8.3128,8.3089,8.3089,90520.3136
2014-09-17 12:30:00,21.73,21.74,21.73,21.73,96222.3806129722,8.3089,8.3128,8.3089,8.3089,96222.3806
2014-09-17 12:35:00,21.73,21.76,21.73,21.74,264195.77096697554,8.3089,8.3204,8.3089,8.3128,264195.771
2014-09-17 12:40:00,21.74,21.76,21.74,21.75,186742.6942266572,8.3128,8.3204,8.3128,8.3166,186742.6942
2014-09-17 12:45:00,21.75,21.76,21.74,21.76,127108.57685911145,8.3166,8.3204,8.3128,8.3204,127108.5769
2014-09-17 12:50:00,21.76,21.76,21.74,21.74,107626.51461154668,8.3204,8.3204,8.3128,8.3128,107626.5146
2014-09-17 12:55:00,21.74,21.75,21.74,21.74,260631.979092421,8.3128,8.3166,8.3128,8.3128,260631.9791
2014-09-17 13:00:00,21.74,21.76,21.74,21.74,293656.45046329295,8.3128,8.3204,8.3128,8.3128,293656.4505
2014-09-17 13:05:00,21.74,21.74,21.74,21.74,296507.48396293656,8.3128,8.3128,8.3128,8.3128,296507.484
2014-09-17 13:10:00,21.74,21.75,21.74,21.74,390354.00332620577,8.3128,8.3166,8.3128,8.3128,390354.0033
2014-09-17 13:15:00,21.74,21.76,21.74,21.76,184366.8329769541,8.3128,8.3204,8.3128,8.3204,184366.833
2014-09-17 13:20:00,21.76,21.76,21.75,21.75,73176.52649085294,8.3204,8.3204,8.3166,8.3166,73176.5265
2014-09-17 13:25:00,21.75,21.76,21.75,21.76,97885.48348776432,8.3166,8.3204,8.3166,8.3204,97885.4835
2014-09-17 13:30:00,21.76,21.76,21.76,21.76,84580.66048942742,8.3204,8.3204,8.3204,8.3204,84580.6605
2014-09-17 13:35:00,21.76,21.78,21.76,21.78,210026.1344737468,8.3204,8.328,8.3204,8.328,210026.1345
2014-09-17 13:40:00,21.78,21.81,21.78,21.8,309812.3069612735,8.328,8.3395,8.328,8.3357,309812.307
2014-09-17 13:45:00,21.81,21.85,21.81,21.83,516987.40793537657,8.3395,8.3548,8.3395,8.3472,516987.4079
2014-09-17 13:50:00,21.83,21.86,21.83,21.83,261107.1513423616,8.3472,8.3586,8.3472,8.3472,261107.1513
2014-09-17 13:55:00,21.83,21.87,21.83,21.85,176288.9047279639,8.3472,8.3625,8.3472,8.3548,176288.9047
2014-09-17 14:00:00,21.86,21.89,21.74,21.77,537182.2285578522,8.3586,8.3701,8.3128,8.3242,537182.2286
2014-09-17 14:05:00,21.77,21.87,21.76,21.84,386790.2114516512,8.3242,8.3625,8.3204,8.351,386790.2115
2014-09-17 14:10:00,21.84,21.92,21.83,21.89,728201.4730339749,8.351,8.3816,8.3472,8.3701,728201.473
2014-09-17 14:15:00,21.89,21.89,21.86,21.88,361130.90995485865,8.3701,8.3701,8.3586,8.3663,361130.91
2014-09-17 14:20:00,21.88,21.92,21.87,21.92,291755.76146353054,8.3663,8.3816,8.3625,8.3816,291755.7615
2014-09-17 14:25:00,21.92,21.95,21.9,21.93,349964.3620812545,8.3816,8.393,8.3739,8.3854,349964.3621
2014-09-17 14:30:00,21.93,21.93,21.87,21.88,239011.6417201236,8.3854,8.3854,8.3625,8.3663,239011.6417
2014-09-17 14:35:00,21.88,21.88,21.83,21.86,166310.28747921123,8.3663,8.3663,8.3472,8.3586,166310.2875
2014-09-17 14:40:00,21.86,21.87,21.82,21.82,190306.4861012117,8.3586,8.3625,8.3433,8.3433,190306.4861
2014-09-17 14:45:00,21.82,21.84,21.81,21.84,195770.96697552863,8.3433,8.351,8.3395,8.351,195770.967
2014-09-17 14:50:00,21.84,21.89,21.84,21.89,205511.998099311,8.351,8.3701,8.351,8.3701,205511.9981
2014-09-17 14:55:00,21.88,21.9,21.88,21.89,266096.45996673795,8.3663,8.3739,8.3663,8.3701,266096.46
2014-09-17 15:00:00,21.89,21.93,21.89,21.92,367545.7353290568,8.3701,8.3854,8.3701,8.3816,367545.7353
2014-09-17 15:05:00,21.92,21.93,21.89,21.9,241625.0890947969,8.3816,8.3854,8.3701,8.3739,241625.0891
2014-09-17 15:10:00,21.9,21.9,21.87,21.89,238298.88334521264,8.3739,8.3739,8.3625,8.3701,238298.8833
2014-09-17 15:15:00,21.89,21.9,21.87,21.88,516037.06343549537,8.3701,8.3739,8.3625,8.3663,516037.0634
2014-09-17 15:20:00,21.88,21.89,21.84,21.85,356379.18745545263,8.3663,8.3701,8.351,8.3548,356379.1875
2014-09-17 15:25:00,21.85,21.88,21.84,21.88,373485.3884533143,8.3548,8.3663,8.351,8.3663,373485.3885
2014-09-17 15:30:00,21.87,21.88,21.85,21.86,417913.9938227608,8.3625,8.3663,8.3548,8.3586,417913.9938
2014-09-17 15:35:00,21.86,21.86,21.8,21.81,411261.58232359233,8.3586,8.3586,8.3357,8.3395,411261.5823
2014-09-17 15:40:00,21.81,21.83,21.8,21.82,337609.8835827988,8.3395,8.3472,8.3357,8.3433,337609.8836
2014-09-17 15:45:00,21.82,21.83,21.8,21.81,614397.7191732003,8.3433,8.3472,8.3357,8.3395,614397.7192
2014-09-17 15:50:00,21.81,21.86,21.81,21.84,1142076.5027322404,8.3395,8.3586,8.3395,8.351,1142076.5027
2014-09-17 15:55:00,21.84,21.87,21.83,21.87,1368971.2520788787,8.351,8.3625,8.3472,8.3625,1368971.2521
2014-09-18 09:30:00,21.89,21.94,21.82,21.88,651936.3269185079,8.3701,8.3892,8.3433,8.3663,651936.3269
2014-09-18 09:35:00,21.88,21.88,21.79,21.83,317177.47683535283,8.3663,8.3663,8.3319,8.3472,317177.4768
2014-09-18 09:40:00,21.83,21.9,21.83,21.88,407460.2043240675,8.3472,8.3739,8.3472,8.3663,407460.2043
2014-09-18 09:45:00,21.88,21.9,21.88,21.88,215490.61534806367,8.3663,8.3739,8.3663,8.3663,215490.6153
2014-09-18 09:50:00,21.88,21.91,21.87,21.89,181990.9717272512,8.3663,8.3778,8.3625,8.3701,181990.9717
2014-09-18 09:55:00,21.9,21.92,21.87,21.89,176051.3186029936,8.3739,8.3816,8.3625,8.3701,176051.3186
2014-09-18 10:00:00,21.89,21.91,21.87,21.9,233071.988595866,8.3701,8.3778,8.3625,8.3739,233071.9886
2014-09-18 10:05:00,21.89,21.91,21.87,21.89,224994.0603468757,8.3701,8.3778,8.3625,8.3701,224994.0603
2014-09-18 10:10:00,21.89,21.91,21.85,21.85,242337.84746970772,8.3701,8.3778,8.3548,8.3548,242337.8475
2014-09-18 10:15:00,21.86,21.92,21.85,21.91,231646.4718460442,8.3586,8.3816,8.3548,8.3778,231646.4718
2014-09-18 10:20:00,21.92,21.93,21.9,21.92,256117.84271798527,8.3816,8.3854,8.3739,8.3816,256117.8427
2014-09-18 10:25:00,21.92,21.97,21.92,21.95,409360.8933238299,8.3816,8.4007,8.3816,8.393,409360.8933
2014-09-18 10:30:00,21.95,22.04,21.94,22.04,809218.3416488477,8.393,8.4275,8.3892,8.4275,809218.3416
2014-09-18 10:35:00,22.04,22.1,22.01,22.08,564742.2190544072,8.4275,8.4504,8.416,8.4428,564742.2191
2014-09-18 10:40:00,22.08,22.09,22.03,22.06,512948.4438108815,8.4428,8.4466,8.4236,8.4351,512948.4438
2014-09-18 10:45:00,22.06,22.14,22.06,22.12,967688.287004039,8.4351,8.4657,8.4351,8.4581,967688.287
2014-09-18 10:50:00,22.12,22.13,22.04,22.05,515799.4773105251,8.4581,8.4619,8.4275,8.4313,515799.4773
2014-09-18 10:55:00,22.04,22.07,22.02,22.05,221905.44072226185,8.4275,8.4389,8.4198,8.4313,221905.4407
2014-09-18 11:00:00,22.05,22.06,22.03,22.04,269185.07959135185,8.4313,8.4351,8.4236,8.4275,269185.0796
2014-09-18 11:05:00,22.04,22.04,22.0,22.02,375623.6635780471,8.4275,8.4275,8.4122,8.4198,375623.6636
2014-09-18 11:10:00,22.02,22.02,21.98,21.99,286053.6944642433,8.4198,8.4198,8.4045,8.4083,286053.6945
2014-09-18 11:15:00,21.99,21.99,21.98,21.98,204799.2397244001,8.4083,8.4083,8.4045,8.4045,204799.2397
2014-09-18 11:20:00,21.98,22.0,21.98,22.0,270610.5963411737,8.4045,8.4122,8.4045,8.4122,270610.5963
2014-09-18 11:25:00,22.0,22.0,21.97,21.98,177239.2492278451,8.4122,8.4122,8.4007,8.4045,177239.2492
2014-09-18 11:30:00,21.98,21.98,21.92,21.92,148966.5003563792,8.4045,8.4045,8.3816,8.3816,148966.5004
2014-09-18 11:35:00,21.92,21.98,21.92,21.97,260631.979092421,8.3816,8.4045,8.3816,8.4007,260631.9791
2014-09-18 11:40:00,21.97,21.97,21.94,21.95,148966.5003563792,8.4007,8.4007,8.3892,8.393,148966.5004
2014-09-18 11:45:00,21.95,21.96,21.94,21.95,280351.6274649561,8.393,8.3969,8.3892,8.393,280351.6275
2014-09-18 11:50:00,21.95,21.98,21.95,21.97,419577.0966975529,8.393,8.4045,8.393,8.4007,419577.0967
2014-09-18 11:55:00,21.97,21.98,21.97,21.97,229033.02447137088,8.4007,8.4045,8.4007,8.4007,229033.0245
2014-09-18 12:00:00,21.97,22.03,21.97,22.03,228320.26609646,8.4007,8.4236,8.4007,8.4236,228320.2661
2014-09-18 12:05:00,22.03,22.05,22.03,22.05,187217.86647659776,8.4236,8.4313,8.4236,8.4313,187217.8665
2014-09-18 12:10:00,22.04,22.05,22.02,22.03,182228.55785222145,8.4275,8.4313,8.4198,8.4236,182228.5579
2014-09-18 12:15:00,22.03,22.05,22.03,22.05,180327.868852459,8.4236,8.4313,8.4236,8.4313,180327.8689
2014-09-18 12:20:00,22.05,22.05,22.04,22.04,79353.76574008078,8.4313,8.4313,8.4275,8.4275,79353.7657
2014-09-18 12:25:00,22.04,22.05,22.03,22.04,236635.7804704205,8.4275,8.4313,8.4236,8.4275,236635.7805
2014-09-18 12:30:00,22.04,22.04,22.01,22.04,161083.39272986457,8.4275,8.4275,8.416,8.4275,161083.3927
2014-09-18 12:35:00,22.04,22.05,22.03,22.04,125445.47398431932,8.4275,8.4313,8.4236,8.4275,125445.474
2014-09-18 12:40:00,22.04,22.04,22.03,22.03,158469.94535519127,8.4275,8.4275,8.4236,8.4236,158469.9454
2014-09-18 12:45:00,22.03,22.06,22.03,22.03,233309.5747208363,8.4236,8.4351,8.4236,8.4236,233309.5747
2014-09-18 12:50:00,22.03,22.04,22.02,22.03,325017.8189593728,8.4236,8.4275,8.4198,8.4236,325017.819
2014-09-18 12:55:00,22.03,22.05,22.02,22.02,154906.15348063674,8.4236,8.4313,8.4198,8.4198,154906.1535
2014-09-18 13:00:00,22.02,22.03,22.01,22.01,81254.45473984319,8.4198,8.4236,8.416,8.416,81254.4547
2014-09-18 13:05:00,22.02,22.02,22.0,22.01,150867.1893561416,8.4198,8.4198,8.4122,8.416,150867.1894
2014-09-18 13:10:00,22.01,22.03,22.0,22.03,102874.79211214064,8.416,8.4236,8.4122,8.4236,102874.7921
2014-09-18 13:15:00,22.03,22.05,22.03,22.04,116654.78736041817,8.4236,8.4313,8.4236,8.4275,116654.7874
2014-09-18 13:20:00,22.04,22.04,22.03,22.04,120456.16535994298,8.4275,8.4275,8.4236,8.4275,120456.1654
2014-09-18 13:25:00,22.04,22.04,22.03,22.04,132097.88548348777,8.4275,8.4275,8.4236,8.4275,132097.8855
2014-09-18 13:30:00,22.04,22.05,22.03,22.04,124019.9572344975,8.4275,8.4313,8.4236,8.4275,124019.9572
2014-09-18 13:35:00,22.04,22.07,22.04,22.07,242337.84746970772,8.4275,8.4389,8.4275,8.4389,242337.8475
2014-09-18 13:40:00,22.07,22.08,22.06,22.08,408648.134948919,8.4389,8.4428,8.4351,8.4428,408648.1349
2014-09-18 13:45:00,22.08,22.08,22.07,22.08,783321.4540270849,8.4428,8.4428,8.4389,8.4428,783321.454
2014-09-18 13:50:00,22.08,22.09,22.07,22.09,192682.3473509147,8.4428,8.4466,8.4389,8.4466,192682.3474
2014-09-18 13:55:00,22.09,22.1,22.08,22.09,242813.0197196484,8.4466,8.4504,8.4428,8.4466,242813.0197
2014-09-18 14:00:00,22.09,22.11,22.08,22.11,209313.37609883584,8.4466,8.4542,8.4428,8.4542,209313.3761
2014-09-18 14:05:00,22.11,22.12,22.09,22.1,239724.40009503445,8.4542,8.4581,8.4466,8.4504,239724.4001
2014-09-18 14:10:00,22.1,22.13,22.09,22.12,353765.7400807793,8.4504,8.4619,8.4466,8.4581,353765.7401
2014-09-18 14:15:00,22.12,22.13,22.09,22.11,253979.5675932525,8.4581,8.4619,8.4466,8.4542,253979.5676
2014-09-18 14:20:00,22.11,22.11,22.08,22.08,178902.3521026372,8.4542,8.4542,8.4428,8.4428,178902.3521
2014-09-18 14:25:00,22.08,22.12,22.08,22.09,340698.5032074127,8.4428,8.4581,8.4428,8.4466,340698.5032
2014-09-18 14:30:00,22.09,22.11,22.09,22.11,283440.24708957,8.4466,8.4542,8.4466,8.4542,283440.2471
2014-09-18 14:35:00,22.11,22.12,22.1,22.11,240199.57234497505,8.4542,8.4581,8.4504,8.4542,240199.5723
2014-09-18 14:40:00,22.11,22.11,22.1,22.1,128058.92135899264,8.4542,8.4542,8.4504,8.4504,128058.9214
2014-09-18 14:45:00,22.1,22.11,22.08,22.1,430030.8861962461,8.4504,8.4542,8.4428,8.4504,430030.8862
2014-09-18 14:50:00,22.1,22.1,22.07,22.07,172962.69897837966,8.4504,8.4504,8.4389,8.4389,172962.699
2014-09-18 14:55:00,22.07,22.08,22.07,22.08,240912.330719886,8.4389,8.4428,8.4389,8.4428,240912.3307
2014-09-18 15:00:00,22.08,22.09,22.04,22.05,241149.91684485623,8.4428,8.4466,8.4275,8.4313,241149.9168
2014-09-18 15:05:00,22.05,22.1,22.05,22.1,288904.7279638869,8.4313,8.4504,8.4313,8.4504,288904.728
2014-09-18 15:10:00,22.1,22.11,22.08,22.09,240437.15846994537,8.4504,8.4542,8.4428,8.4466,240437.1585
2014-09-18 15:15:00,22.09,22.11,22.08,22.09,254217.1537182229,8.4466,8.4542,8.4428,8.4466,254217.1537
2014-09-18 15:20:00,22.09,22.1,22.08,22.09,220717.5100974104,8.4466,8.4504,8.4428,8.4466,220717.5101
2014-09-18 15:25:00,22.09,22.11,22.09,22.11,230696.12734616292,8.4466,8.4542,8.4466,8.4542,230696.1273
2014-09-18 15:30:00,22.11,22.11,22.08,22.09,285578.5222143027,8.4542,8.4542,8.4428,8.4466,285578.5222
2014-09-18 15:35:00,22.09,22.1,22.08,22.1,281539.5580898076,8.4466,8.4504,8.4428,8.4504,281539.5581
2014-09-18 15:40:00,22.1,22.1,22.07,22.07,268709.9073414113,8.4504,8.4504,8.4389,8.4389,268709.9073
2014-09-18 15:45:00,22.07,22.09,22.07,22.08,505583.2739368021,8.4389,8.4466,8.4389,8.4428,505583.2739
2014-09-18 15:50:00,22.08,22.15,22.08,22.14,1350677.1204561654,8.4428,8.4695,8.4428,8.4657,1350677.1205
2014-09-18 15:55:00,22.14,22.19,22.14,22.18,3238061.297220242,8.4657,8.4848,8.4657,8.481,3238061.2972
2014-09-19 09:30:00,22.24,22.27,22.19,22.21,6333570.919458304,8.5039,8.5154,8.4848,8.4925,6333570.9195
2014-09-19 09:35:00,22.22,22.24,22.16,22.23,296982.6562128772,8.4963,8.5039,8.4733,8.5001,296982.6562
2014-09-19 09:40:00,22.23,22.27,22.19,22.19,359230.22095509624,8.5001,8.5154,8.4848,8.4848,359230.221
2014-09-19 09:45:00,22.19,22.22,22.13,22.15,236160.60822047992,8.4848,8.4963,8.4619,8.4695,236160.6082
2014-09-19 09:50:00,22.15,22.16,22.11,22.13,319553.3380850558,8.4695,8.4733,8.4542,8.4619,319553.3381
2014-09-19 09:55:00,22.13,22.15,22.11,22.14,195058.2086006177,8.4619,8.4695,8.4542,8.4657,195058.2086
2014-09-19 10:00:00,22.14,22.16,22.1,22.14,401520.55119980994,8.4657,8.4733,8.4504,8.4657,401520.5512
2014-09-19 10:05:00,22.14,22.14,22.13,22.14,169636.49322879544,8.4657,8.4657,8.4619,8.4657,169636.4932
2014-09-19 10:10:00,22.14,22.19,22.13,22.16,382988.8334521264,8.4657,8.4848,8.4619,8.4733,382988.8335
2014-09-19 10:15:00,22.16,22.19,22.16,22.18,478736.041815158,8.4733,8.4848,8.4733,8.481,478736.0418
2014-09-19 10:20:00,22.19,22.19,22.12,22.13,272748.8714659064,8.4848,8.4848,8.4581,8.4619,272748.8715
2014-09-19 10:25:00,22.13,22.13,22.11,22.12,225469.23259681635,8.4619,8.4619,8.4542,8.4581,225469.2326
2014-09-19 10:30:00,22.12,22.14,22.09,22.13,411023.996198622,8.4581,8.4657,8.4466,8.4619,411023.9962
2014-09-19 10:35:00,22.13,22.14,22.08,22.13,435257.7809455928,8.4619,8.4657,8.4428,8.4619,435257.7809
2014-09-19 10:40:00,22.14,22.16,22.13,22.16,331907.81658351154,8.4657,8.4733,8.4619,8.4733,331907.8166
2014-09-19 10:45:00,22.16,22.16,22.11,22.12,290092.6585887384,8.4733,8.4733,8.4542,8.4581,290092.6586
2014-09-19 10:50:00,22.11,22.15,22.08,22.13,463055.3575671181,8.4542,8.4695,8.4428,8.4619,463055.3576
2014-09-19 10:55:00,22.12,22.14,22.09,22.12,463768.115942029,8.4581,8.4657,8.4466,8.4581,463768.1159
2014-09-19 11:00:00,22.13,22.13,22.08,22.12,310049.89308624377,8.4619,8.4619,8.4428,8.4581,310049.8931
2014-09-19 11:05:00,22.12,22.24,22.12,22.24,599904.9655500118,8.4581,8.5039,8.4581,8.5039,599904.9656
2014-09-19 11:10:00,22.24,22.24,22.22,22.24,416013.3048229984,8.5039,8.5039,8.4963,8.5039,416013.3048
2014-09-19 11:15:00,22.24,22.27,22.23,22.25,262770.2542171537,8.5039,8.5154,8.5001,8.5078,262770.2542
2014-09-19 11:20:00,22.25,22.28,22.24,22.27,408172.9626989784,8.5078,8.5192,8.5039,8.5154,408172.9627
2014-09-19 11:25:00,22.27,22.31,22.25,22.26,587788.0731765265,8.5154,8.5307,8.5078,8.5116,587788.0732
2014-09-19 11:30:00,22.26,22.26,22.17,22.19,263720.5987170349,8.5116,8.5116,8.4772,8.4848,263720.5987
2014-09-19 11:35:00,22.19,22.23,22.19,22.22,297457.82846281776,8.4848,8.5001,8.4848,8.4963,297457.8285
2014-09-19 11:40:00,22.22,22.26,22.19,22.25,278688.524590164,8.4963,8.5116,8.4848,8.5078,278688.5246
2014-09-19 11:45:00,22.24,22.28,22.24,22.27,504157.7571869803,8.5039,8.5192,8.5039,8.5154,504157.7572
2014-09-19 11:50:00,22.28,22.32,22.27,22.32,320978.85483487765,8.5192,8.5345,8.5154,8.5345,320978.8548
2014-09-19 11:55:00,22.32,22.33,22.29,22.32,335471.60845806607,8.5345,8.5384,8.5231,8.5345,335471.6085
2014-09-19 12:00:00,22.32,22.33,22.25,22.27,258731.2900926586,8.5345,8.5384,8.5078,8.5154,258731.2901
2014-09-19 12:05:00,22.27,22.27,22.2,22.21,199334.7588500832,8.5154,8.5154,8.4886,8.4925,199334.7589
2014-09-19 12:10:00,22.21,22.21,22.18,22.19,487051.5561891186,8.4925,8.4925,8.481,8.4848,487051.5562
2014-09-19 12:15:00,22.19,22.2,22.16,22.18,599667.3794250416,8.4848,8.4886,8.4733,8.481,599667.3794
2014-09-19 12:20:00,22.18,22.19,22.14,22.15,264670.9432169161,8.481,8.4848,8.4657,8.4695,264670.9432
2014-09-19 12:25:00,22.15,22.19,22.15,22.17,171299.59610358757,8.4695,8.4848,8.4695,8.4772,171299.5961
2014-09-19 12:30:00,22.17,22.17,22.13,22.16,133760.9883582799,8.4772,8.4772,8.4619,8.4733,133760.9884
2014-09-19 12:35:00,22.15,22.15,22.12,22.12,152055.11998099313,8.4695,8.4695,8.4581,8.4581,152055.12
2014-09-19 12:40:00,22.11,22.11,22.09,22.1,187455.45260156807,8.4542,8.4542,8.4466,8.4504,187455.4526
2014-09-19 12:45:00,22.1,22.1,22.08,22.09,167498.21810406272,8.4504,8.4504,8.4428,8.4466,167498.2181
2014-09-19 12:50:00,22.08,22.09,22.06,22.08,263245.42646709434,8.4428,8.4466,8.4351,8.4428,263245.4265
2014-09-19 12:55:00,22.08,22.1,22.06,22.1,250653.3618436684,8.4428,8.4504,8.4351,8.4504,250653.3618
2014-09-19 13:00:00,22.09,22.1,22.07,22.07,118555.47636018058,8.4466,8.4504,8.4389,8.4389,118555.4764
2014-09-19 13:05:00,22.07,22.1,22.07,22.1,157044.42860536944,8.4389,8.4504,8.4389,8.4504,157044.4286
2014-09-19 13:10:00,22.11,22.11,22.06,22.07,148016.155856498,8.4542,8.4542,8.4351,8.4389,148016.1559
2014-09-19 13:15:00,22.06,22.07,22.03,22.05,325017.8189593728,8.4351,8.4389,8.4236,8.4313,325017.819
2014-09-19 13:20:00,22.04,22.08,22.03,22.07,163221.6678545973,8.4275,8.4428,8.4236,8.4389,163221.6679
2014-09-19 13:25:00,22.07,22.09,22.07,22.09,133048.22998336898,8.4389,8.4466,8.4389,8.4466,133048.23
2014-09-19 13:30:00,22.09,22.16,22.09,22.14,237348.53884533144,8.4466,8.4733,8.4466,8.4657,237348.5388
2014-09-19 13:35:00,22.14,22.19,22.14,22.17,150629.6032311713,8.4657,8.4848,8.4657,8.4772,150629.6032
2014-09-19 13:40:00,22.17,22.17,22.12,22.12,80066.52411499168,8.4772,8.4772,8.4581,8.4581,80066.5241
2014-09-19 13:45:00,22.12,22.13,22.12,22.13,84818.24661439772,8.4581,8.4619,8.4581,8.4619,84818.2466
2014-09-19 13:50:00,22.12,22.14,22.12,22.14,122594.4404846757,8.4581,8.4657,8.4581,8.4657,122594.4405
2014-09-19 13:55:00,22.13,22.13,22.1,22.12,108814.4452363982,8.4619,8.4619,8.4504,8.4581,108814.4452
2014-09-19 14:00:00,22.12,22.13,22.11,22.11,72226.18199097173,8.4581,8.4619,8.4542,8.4542,72226.182
2014-09-19 14:05:00,22.11,22.11,22.1,22.11,89569.96911380376,8.4542,8.4542,8.4504,8.4542,89569.9691
2014-09-19 14:10:00,22.11,22.11,22.1,22.1,86243.76336421953,8.4542,8.4542,8.4504,8.4504,86243.7634
2014-09-19 14:15:00,22.1,22.1,22.08,22.1,181753.3856022808,8.4504,8.4504,8.4428,8.4504,181753.3856
2014-09-19 14:20:00,22.1,22.12,22.1,22.12,162746.4956046567,8.4504,8.4581,8.4504,8.4581,162746.4956
2014-09-19 14:25:00,22.12,22.12,22.1,22.11,249703.0173437872,8.4581,8.4581,8.4504,8.4542,249703.0173
2014-09-19 14:30:00,22.11,22.11,22.09,22.09,139463.05535756712,8.4542,8.4542,8.4466,8.4466,139463.0554
2014-09-19 14:35:00,22.09,22.1,22.08,22.1,197434.06985032075,8.4466,8.4504,8.4428,8.4504,197434.0699
2014-09-19 14:40:00,22.1,22.1,22.08,22.08,123544.7849845569,8.4504,8.4504,8.4428,8.4428,123544.785
2014-09-19 14:45:00,22.08,22.09,22.08,22.09,148491.3281064386,8.4428,8.4466,8.4428,8.4466,148491.3281
2014-09-19 14:50:00,22.09,22.09,22.07,22.08,176051.3186029936,8.4466,8.4466,8.4389,8.4428,176051.3186
2014-09-19 14:55:00,22.08,22.08,22.07,22.08,148253.74198146828,8.4428,8.4428,8.4389,8.4428,148253.742
2014-09-19 15:00:00,22.08,22.11,22.08,22.08,313851.2710857686,8.4428,8.4542,8.4428,8.4428,313851.2711
2014-09-19 15:05:00,22.08,22.09,22.08,22.09,153955.80898075554,8.4428,8.4466,8.4428,8.4466,153955.809
2014-09-19 15:10:00,22.09,22.11,22.08,22.11,214777.8569731528,8.4466,8.4542,8.4428,8.4542,214777.857
2014-09-19 15:15:00,22.11,22.11,22.09,22.11,140888.57210738893,8.4542,8.4542,8.4466,8.4542,140888.5721
2014-09-19 15:20:00,22.11,22.11,22.07,22.08,295319.55333808507,8.4542,8.4542,8.4389,8.4428,295319.5533
2014-09-19 15:25:00,22.08,22.08,22.07,22.07,207650.2732240437,8.4428,8.4428,8.4389,8.4389,207650.2732
2014-09-19 15:30:00,22.07,22.08,22.07,22.07,383939.1779520076,8.4389,8.4428,8.4389,8.4389,383939.178
2014-09-19 15:35:00,22.07,22.07,22.05,22.05,416488.4770729389,8.4389,8.4389,8.4313,8.4313,416488.4771
2014-09-19 15:40:00,22.05,22.09,22.05,22.08,759800.4276550249,8.4313,8.4466,8.4313,8.4428,759800.4277
2014-09-19 15:45:00,22.08,22.1,22.08,22.1,567355.6664290805,8.4428,8.4504,8.4428,8.4504,567355.6664
2014-09-19 15:50:00,22.1,22.1,22.07,22.08,1094084.1054882396,8.4504,8.4504,8.4389,8.4428,1094084.1055
2014-09-19 15:55:00,22.08,22.11,22.06,22.06,3416963.6493228795,8.4428,8.4542,8.4351,8.4351,3416963.6493
2014-09-22 09:30:00,22.0,22.09,21.95,22.07,576621.5253029224,8.4122,8.4466,8.393,8.4389,576621.5253
2014-09-22 09:35:00,22.07,22.07,21.98,21.98,250415.77571869805,8.4389,8.4389,8.4045,8.4045,250415.7757
2014-09-22 09:40:00,21.98,21.99,21.92,21.95,266809.21834164887,8.4045,8.4083,8.3816,8.393,266809.2183
2014-09-22 09:45:00,21.96,22.06,21.96,22.03,190306.4861012117,8.3969,8.4351,8.3969,8.4236,190306.4861
2014-09-22 09:50:00,22.03,22.05,22.01,22.03,184366.8329769541,8.4236,8.4313,8.416,8.4236,184366.833
2014-09-22 09:55:00,22.03,22.04,21.98,22.01,430506.0584461868,8.4236,8.4275,8.4045,8.416,430506.0584
2014-09-22 10:00:00,22.02,22.04,21.99,22.01,325730.5773342837,8.4198,8.4275,8.4083,8.416,325730.5773
2014-09-22 10:05:00,22.02,22.06,22.01,22.05,325492.9912093134,8.4198,8.4351,8.416,8.4313,325492.9912
2014-09-22 10:10:00,22.05,22.06,22.03,22.03,175576.146353053,8.4313,8.4351,8.4236,8.4236,175576.1464
2014-09-22 10:15:00,22.03,22.03,21.98,21.99,235210.2637205987,8.4236,8.4236,8.4045,8.4083,235210.2637
2014-09-22 10:20:00,21.99,22.01,21.95,21.96,248990.2589688762,8.4083,8.416,8.393,8.3969,248990.259
2014-09-22 10:25:00,21.96,21.96,21.92,21.95,279638.8690900452,8.3969,8.3969,8.3816,8.393,279638.8691
2014-09-22 10:30:00,21.96,21.96,21.91,21.93,203611.30909954853,8.3969,8.3969,8.3778,8.3854,203611.3091
2014-09-22 10:35:00,21.93,21.98,21.93,21.96,232121.6440959848,8.3854,8.4045,8.3854,8.3969,232121.6441
2014-09-22 10:40:00,21.96,21.97,21.92,21.94,297933.0007127584,8.3969,8.4007,8.3816,8.3892,297933.0007
2014-09-22 10:45:00,21.93,21.97,21.93,21.95,261819.90971727253,8.3854,8.4007,8.3854,8.393,261819.9097
2014-09-22 10:50:00,21.95,21.96,21.91,21.91,311000.237586125,8.393,8.3969,8.3778,8.3778,311000.2376
2014-09-22 10:55:00,21.91,21.92,21.89,21.92,217391.30434782608,8.3778,8.3816,8.3701,8.3816,217391.3043
2014-09-22 11:00:00,21.91,21.92,21.89,21.92,185317.1774768353,8.3778,8.3816,8.3701,8.3816,185317.1775
2014-09-22 11:05:00,21.92,21.95,21.92,21.93,181990.9717272512,8.3816,8.393,8.3816,8.3854,181990.9717
2014-09-22 11:10:00,21.93,21.94,21.92,21.92,160845.8066048943,8.3854,8.3892,8.3816,8.3816,160845.8066
2014-09-22 11:15:00,21.92,21.92,21.87,21.91,193632.6918507959,8.3816,8.3816,8.3625,8.3778,193632.6919
2014-09-22 11:20:00,21.9,21.96,21.9,21.95,279163.69684010453,8.3739,8.3969,8.3739,8.393,279163.6968
2014-09-22 11:25:00,21.95,21.97,21.94,21.94,148966.5003563792,8.393,8.4007,8.3892,8.3892,148966.5004
2014-09-22 11:30:00,21.95,21.97,21.93,21.96,312900.9265858874,8.393,8.4007,8.3854,8.3969,312900.9266
2014-09-22 11:35:00,21.96,21.98,21.95,21.95,137799.952482775,8.3969,8.4045,8.393,8.393,137799.9525
2014-09-22 11:40:00,21.95,21.98,21.94,21.96,140888.57210738893,8.393,8.4045,8.3892,8.3969,140888.5721
2014-09-22 11:45:00,21.96,21.96,21.93,21.94,159657.87598004277,8.3969,8.3969,8.3854,8.3892,159657.876
2014-09-22 11:50:00,21.94,21.94,21.9,21.91,115704.44286053696,8.3892,8.3892,8.3739,8.3778,115704.4429
2014-09-22 11:55:00,21.92,21.92,21.9,21.92,100736.51698740794,8.3816,8.3816,8.3739,8.3816,100736.517
2014-09-22 12:00:00,21.92,21.92,21.87,21.88,152767.87835590402,8.3816,8.3816,8.3625,8.3663,152767.8784
2014-09-22 12:05:00,21.87,21.91,21.87,21.91,153955.80898075554,8.3625,8.3778,8.3625,8.3778,153955.809
2014-09-22 12:10:00,21.9,21.91,21.88,21.88,136849.6079828938,8.3739,8.3778,8.3663,8.3663,136849.608
2014-09-22 12:15:00,21.87,21.89,21.87,21.87,168686.14872891424,8.3625,8.3701,8.3625,8.3625,168686.1487
2014-09-22 12:20:00,21.87,21.87,21.86,21.87,132573.05773342837,8.3625,8.3625,8.3586,8.3625,132573.0577
2014-09-22 12:25:00,21.86,21.87,21.84,21.84,127346.16298408172,8.3586,8.3625,8.351,8.351,127346.163
2014-09-22 12:30:00,21.85,21.85,21.82,21.84,172725.11285340937,8.3548,8.3548,8.3433,8.351,172725.1129
2014-09-22 12:35:00,21.84,21.85,21.84,21.85,92183.41648847709,8.351,8.3548,8.351,8.3548,92183.4165
2014-09-22 12:40:00,21.85,21.89,21.83,21.88,119743.40698503208,8.3548,8.3701,8.3472,8.3663,119743.407
2014-09-22 12:45:00,21.88,21.91,21.88,21.91,178427.1798526966,8.3663,8.3778,8.3663,8.3778,178427.1799
2014-09-22 12:50:00,21.91,21.91,21.88,21.89,61534.80636730815,8.3778,8.3778,8.3663,8.3701,61534.8064
2014-09-22 12:55:00,21.89,21.91,21.89,21.9,162508.90947968638,8.3701,8.3778,8.3701,8.3739,162508.9095
2014-09-22 13:00:00,21.9,21.93,21.9,21.93,269897.8379662628,8.3739,8.3854,8.3739,8.3854,269897.838
2014-09-22 13:05:00,21.92,21.95,21.92,21.92,129246.85198384414,8.3816,8.393,8.3816,8.3816,129246.852
2014-09-22 13:10:00,21.92,21.93,21.89,21.91,145402.70848182467,8.3816,8.3854,8.3701,8.3778,145402.7085
2014-09-22 13:15:00,21.91,21.92,21.89,21.9,73889.28486576384,8.3778,8.3816,8.3701,8.3739,73889.2849
2014-09-22 13:20:00,21.9,21.9,21.88,21.89,81967.2131147541,8.3739,8.3739,8.3663,8.3701,81967.2131
2014-09-22 13:25:00,21.89,21.93,21.89,21.92,80541.69636493229,8.3701,8.3854,8.3701,8.3816,80541.6964
2014-09-22 13:30:00,21.92,21.93,21.9,21.91,80066.52411499168,8.3816,8.3854,8.3739,8.3778,80066.5241
2014-09-22 13:35:00,21.92,21.92,21.9,21.9,72701.35424091233,8.3816,8.3816,8.3739,8.3739,72701.3542
2014-09-22 13:40:00,21.9,21.92,21.9,21.9,94321.6916132098,8.3739,8.3816,8.3739,8.3739,94321.6916
2014-09-22 13:45:00,21.9,21.91,21.88,21.91,71751.00974103113,8.3739,8.3778,8.3663,8.3778,71751.0097
2014-09-22 13:50:00,21.91,21.92,21.9,21.92,102162.03373722977,8.3778,8.3816,8.3739,8.3816,102162.0337
2014-09-22 13:55:00,21.92,21.94,21.92,21.93,247802.32834402472,8.3816,8.3892,8.3816,8.3854,247802.3283
2014-09-22 14:00:00,21.92,21.96,21.92,21.94,232834.4024708957,8.3816,8.3969,8.3816,8.3892,232834.4025
2014-09-22 14:05:00,21.94,21.97,21.93,21.95,178189.59372772631,8.3892,8.4007,8.3854,8.393,178189.5937
2014-09-22 14:10:00,21.95,21.96,21.93,21.95,249227.84509384647,8.393,8.3969,8.3854,8.393,249227.8451
2014-09-22 14:15:00,21.94,21.96,21.94,21.95,149916.8448562604,8.3892,8.3969,8.3892,8.393,149916.8449
2014-09-22 14:20:00,21.95,21.97,21.95,21.95,202898.5507246377,8.393,8.4007,8.393,8.393,202898.5507
2014-09-22 14:25:00,21.95,21.95,21.92,21.92,320741.26870990737,8.393,8.393,8.3816,8.3816,320741.2687
2014-09-22 14:30:00,21.92,21.95,21.92,21.95,114754.09836065574,8.3816,8.393,8.3816,8.393,114754.0984
2014-09-22 14:35:00,21.95,21.98,21.93,21.97,227607.50772154907,8.393,8.4045,8.3854,8.4007,227607.5077
2014-09-22 14:40:00,21.97,21.98,21.96,21.98,174388.21572820147,8.4007,8.4045,8.3969,8.4045,174388.2157
2014-09-22 14:45:00,21.98,22.02,21.98,22.0,289617.48633879784,8.4045,8.4198,8.4045,8.4122,289617.4863
2014-09-22 14:50:00,22.01,22.02,21.98,22.0,244000.9503444999,8.416,8.4198,8.4045,8.4122,244000.9503
2014-09-22 14:55:00,21.99,22.01,21.99,21.99,139463.05535756712,8.4083,8.416,8.4083,8.4083,139463.0554
2014-09-22 15:00:00,21.99,22.03,21.99,22.02,170824.42385364696,8.4083,8.4236,8.4083,8.4198,170824.4239
2014-09-22 15:05:00,22.02,22.02,22.0,22.01,109289.6174863388,8.4198,8.4198,8.4122,8.416,109289.6175
2014-09-22 15:10:00,22.01,22.01,22.0,22.0,153480.6367308149,8.416,8.416,8.4122,8.4122,153480.6367
2014-09-22 15:15:00,22.0,22.01,21.98,22.0,197909.24210026136,8.4122,8.416,8.4045,8.4122,197909.2421
2014-09-22 15:20:00,22.0,22.03,21.99,22.03,275837.49109052034,8.4122,8.4236,8.4083,8.4236,275837.4911
2014-09-22 15:25:00,22.03,22.06,22.03,22.05,209313.37609883584,8.4236,8.4351,8.4236,8.4313,209313.3761
2014-09-22 15:30:00,22.05,22.07,22.05,22.07,407222.6181990972,8.4313,8.4389,8.4313,8.4389,407222.6182
2014-09-22 15:35:00,22.06,22.09,22.06,22.07,351389.87883107626,8.4351,8.4466,8.4351,8.4389,351389.8788
2014-09-22 15:40:00,22.08,22.1,22.07,22.08,309099.54858636257,8.4428,8.4504,8.4389,8.4428,309099.5486
2014-09-22 15:45:00,22.07,22.08,22.06,22.08,315514.3739605607,8.4389,8.4428,8.4351,8.4428,315514.374
2014-09-22 15:50:00,22.08,22.08,22.07,22.08,904965.5500118792,8.4428,8.4428,8.4389,8.4428,904965.55
2014-09-22 15:55:00,22.08,22.1,22.07,22.08,1428130.1971964838,8.4428,8.4504,8.4389,8.4428,1428130.1972
2014-09-23 09:30:00,22.03,22.06,21.96,22.03,437871.2283202661,8.4236,8.4351,8.3969,8.4236,437871.2283
2014-09-23 09:35:00,22.04,22.08,21.99,22.06,193395.1057258256,8.4275,8.4428,8.4083,8.4351,193395.1057
2014-09-23 09:40:00,22.06,22.08,22.05,22.08,194583.0363506772,8.4351,8.4428,8.4313,8.4428,194583.0364
2014-09-23 09:45:00,22.08,22.13,22.07,22.12,167973.39035400332,8.4428,8.4619,8.4389,8.4581,167973.3904
2014-09-23 09:50:00,22.12,22.15,22.09,22.11,344262.2950819672,8.4581,8.4695,8.4466,8.4542,344262.2951
2014-09-23 09:55:00,22.11,22.14,22.1,22.13,191019.2444761226,8.4542,8.4657,8.4504,8.4619,191019.2445
2014-09-23 10:00:00,22.12,22.16,22.09,22.16,409360.8933238299,8.4581,8.4733,8.4466,8.4733,409360.8933
2014-09-23 10:05:00,22.15,22.18,22.13,22.14,243525.7780945593,8.4695,8.481,8.4619,8.4657,243525.7781
2014-09-23 10:10:00,22.14,22.14,22.11,22.12,136136.8496079829,8.4657,8.4657,8.4542,8.4581,136136.8496
2014-09-23 10:15:00,22.12,22.19,22.12,22.18,475885.0083155144,8.4581,8.4848,8.4581,8.481,475885.0083
2014-09-23 10:20:00,22.18,22.2,22.17,22.18,116417.20123544784,8.481,8.4886,8.4772,8.481,116417.2012
2014-09-23 10:25:00,22.18,22.18,22.12,22.12,106913.7562366358,8.481,8.481,8.4581,8.4581,106913.7562
2014-09-23 10:30:00,22.12,22.12,22.08,22.08,131860.29935851746,8.4581,8.4581,8.4428,8.4428,131860.2994
2014-09-23 10:35:00,22.08,22.11,22.06,22.1,396531.2425754336,8.4428,8.4542,8.4351,8.4504,396531.2426
2014-09-23 10:40:00,22.1,22.14,22.1,22.14,245901.6393442623,8.4504,8.4657,8.4504,8.4657,245901.6393
2014-09-23 10:45:00,22.14,22.18,22.14,22.17,479448.8001900689,8.4657,8.481,8.4657,8.4772,479448.8002
2014-09-23 10:50:00,22.17,22.19,22.16,22.16,283677.83321454027,8.4772,8.4848,8.4733,8.4733,283677.8332
2014-09-23 10:55:00,22.16,22.18,22.15,22.16,266809.21834164887,8.4733,8.481,8.4695,8.4733,266809.2183
2014-09-23 11:00:00,22.16,22.19,22.16,22.19,171062.00997861725,8.4733,8.4848,8.4733,8.4848,171062.01
2014-09-23 11:05:00,22.19,22.19,22.17,22.17,401758.1373247802,8.4848,8.4848,8.4772,8.4772,401758.1373
2014-09-23 11:10:00,22.16,22.16,22.12,22.14,288667.14183891664,8.4733,8.4733,8.4581,8.4657,288667.1418
2014-09-23 11:15:00,22.14,22.17,22.14,22.17,175813.73247802327,8.4657,8.4772,8.4657,8.4772,175813.7325
2014-09-23 11:20:00,22.17,22.2,22.17,22.17,234972.67759562843,8.4772,8.4886,8.4772,8.4772,234972.6776
2014-09-23 11:25:00,22.17,22.17,22.16,22.16,95034.4499881207,8.4772,8.4772,8.4733,8.4733,95034.45
2014-09-23 11:30:00,22.16,22.18,22.16,22.18,100023.75861249704,8.4733,8.481,8.4733,8.481,100023.7586
2014-09-23 11:35:00,22.18,22.21,22.18,22.2,282489.9025896888,8.481,8.4925,8.481,8.4886,282489.9026
2014-09-23 11:40:00,22.2,22.22,22.2,22.22,486101.2116892374,8.4886,8.4963,8.4886,8.4963,486101.2117
2014-09-23 11:45:00,22.22,22.23,22.21,22.21,170586.83772867665,8.4963,8.5001,8.4925,8.4925,170586.8377
2014-09-23 11:50:00,22.21,22.22,22.19,22.22,240199.57234497505,8.4925,8.4963,8.4848,8.4963,240199.5723
2014-09-23 11:55:00,22.22,22.24,22.2,22.22,207175.10097410312,8.4963,8.5039,8.4886,8.4963,207175.101
2014-09-23 12:00:00,22.22,22.22,22.19,22.19,146115.46685673558,8.4963,8.4963,8.4848,8.4848,146115.4669
2014-09-23 12:05:00,22.19,22.2,22.18,22.19,253029.2230933713,8.4848,8.4886,8.481,8.4848,253029.2231
2014-09-23 12:10:00,22.19,22.19,22.17,22.17,77690.66286528867,8.4848,8.4848,8.4772,8.4772,77690.6629
2014-09-23 12:15:00,22.17,22.2,22.17,22.19,94559.2777381801,8.4772,8.4886,8.4772,8.4848,94559.2777
2014-09-23 12:20:00,22.19,22.2,22.18,22.19,82204.79923972441,8.4848,8.4886,8.481,8.4848,82204.7992
2014-09-23 12:25:00,22.19,22.21,22.19,22.21,201710.62009978617,8.4848,8.4925,8.4848,8.4925,201710.6201
2014-09-23 12:30:00,22.2,22.22,22.2,22.21,165359.94297933002,8.4886,8.4963,8.4886,8.4925,165359.943
2014-09-23 12:35:00,22.2,22.24,22.2,22.23,109527.2036113091,8.4886,8.5039,8.4886,8.5001,109527.2036
2014-09-23 12:40:00,22.23,22.24,22.21,22.23,250653.3618436684,8.5001,8.5039,8.4925,8.5001,250653.3618
2014-09-23 12:45:00,22.22,22.27,22.22,22.25,340223.3309574721,8.4963,8.5154,8.4963,8.5078,340223.331
2014-09-23 12:50:00,22.25,22.28,22.24,22.28,306248.5150867189,8.5078,8.5192,8.5039,8.5192,306248.5151
2014-09-23 12:55:00,22.29,22.3,22.26,22.29,361130.90995485865,8.5231,8.5269,8.5116,8.5231,361130.91
2014-09-23 13:00:00,22.29,22.3,22.26,22.29,427179.8526966025,8.5231,8.5269,8.5116,8.5231,427179.8527
2014-09-23 13:05:00,22.29,22.3,22.25,22.26,177476.8353528154,8.5231,8.5269,8.5078,8.5116,177476.8354
2014-09-23 13:10:00,22.25,22.25,22.24,22.25,212639.5818484201,8.5078,8.5078,8.5039,8.5078,212639.5818
2014-09-23 13:15:00,22.25,22.25,22.24,22.25,317177.47683535283,8.5078,8.5078,8.5039,8.5078,317177.4768
2014-09-23 13:20:00,22.25,22.3,22.25,22.27,329056.7830838679,8.5078,8.5269,8.5078,8.5154,329056.7831
2014-09-23 13:25:00,22.27,22.3,22.26,22.27,363744.357329532,8.5154,8.5269,8.5116,8.5154,363744.3573
2014-09-23 13:30:00,22.27,22.27,22.24,22.27,358042.2903302447,8.5154,8.5154,8.5039,8.5154,358042.2903
2014-09-23 13:35:00,22.27,22.28,22.26,22.27,168686.14872891424,8.5154,8.5192,8.5116,8.5154,168686.1487
2014-09-23 13:40:00,22.27,22.27,22.24,22.24,162271.3233547161,8.5154,8.5154,8.5039,8.5039,162271.3234
2014-09-23 13:45:00,22.24,22.25,22.22,22.22,74126.87099073414,8.5039,8.5078,8.4963,8.4963,74126.871
2014-09-23 13:50:00,22.22,22.22,22.2,22.21,123069.6127346163,8.4963,8.4963,8.4886,8.4925,123069.6127
2014-09-23 13:55:00,22.21,22.21,22.17,22.18,113090.99548586363,8.4925,8.4925,8.4772,8.481,113090.9955
2014-09-23 14:00:00,22.18,22.2,22.17,22.2,131860.29935851746,8.481,8.4886,8.4772,8.4886,131860.2994
2014-09-23 14:05:00,22.2,22.2,22.19,22.19,150392.017106201,8.4886,8.4886,8.4848,8.4848,150392.0171
2014-09-23 14:10:00,22.19,22.22,22.18,22.21,181040.62722737,8.4848,8.4963,8.481,8.4925,181040.6272
2014-09-23 14:15:00,22.22,22.24,22.2,22.24,227607.50772154907,8.4963,8.5039,8.4886,8.5039,227607.5077
2014-09-23 14:20:00,22.24,22.25,22.22,22.23,422665.7163221668,8.5039,8.5078,8.4963,8.5001,422665.7163
2014-09-23 14:25:00,22.24,22.25,22.22,22.25,238536.46947018296,8.5039,8.5078,8.4963,8.5078,238536.4695
2014-09-23 14:30:00,22.24,22.27,22.23,22.23,137324.7802328344,8.5039,8.5154,8.5001,8.5001,137324.7802
2014-09-23 14:35:00,22.23,22.24,22.22,22.23,210738.89284865765,8.5001,8.5039,8.4963,8.5001,210738.8928
2014-09-23 14:40:00,22.23,22.23,22.19,22.2,112615.82323592305,8.5001,8.5001,8.4848,8.4886,112615.8232
2014-09-23 14:45:00,22.2,22.22,22.19,22.2,233309.5747208363,8.4886,8.4963,8.4848,8.4886,233309.5747
2014-09-23 14:50:00,22.21,22.24,22.2,22.22,186029.93585174627,8.4925,8.5039,8.4886,8.4963,186029.9359
2014-09-23 14:55:00,22.22,22.23,22.22,22.22,186505.10810168687,8.4963,8.5001,8.4963,8.4963,186505.1081
2014-09-23 15:00:00,22.22,22.25,22.22,22.22,154430.98123069614,8.4963,8.5078,8.4963,8.4963,154430.9812
2014-09-23 15:05:00,22.22,22.22,22.21,22.22,176051.3186029936,8.4963,8.4963,8.4925,8.4963,176051.3186
2014-09-23 15:10:00,22.22,22.24,22.21,22.23,139225.4692325968,8.4963,8.5039,8.4925,8.5001,139225.4692
2014-09-23 15:15:00,22.23,22.24,22.22,22.22,231171.2995961036,8.5001,8.5039,8.4963,8.4963,231171.2996
2014-09-23 15:20:00,22.22,22.25,22.21,22.25,264195.77096697554,8.4963,8.5078,8.4925,8.5078,264195.771
2014-09-23 15:25:00,22.25,22.27,22.24,22.26,282014.73033974814,8.5078,8.5154,8.5039,8.5116,282014.7303
2014-09-23 15:30:00,22.26,22.31,22.25,22.31,683297.6954145879,8.5116,8.5307,8.5078,8.5307,683297.6954
2014-09-23 15:35:00,22.31,22.31,22.29,22.29,328344.024708957,8.5307,8.5307,8.5231,8.5231,328344.0247
2014-09-23 15:40:00,22.29,22.29,22.27,22.28,217628.8904727964,8.5231,8.5231,8.5154,8.5192,217628.8905
2014-09-23 15:45:00,22.28,22.32,22.27,22.28,751009.7410311238,8.5192,8.5345,8.5154,8.5192,751009.741
2014-09-23 15:50:00,22.29,22.3,22.21,22.23,681397.0064148254,8.5231,8.5269,8.4925,8.5001,681397.0064
2014-09-23 15:55:00,22.22,22.23,22.19,22.19,1174388.2157282014,8.4963,8.5001,8.4848,8.4848,1174388.2157
2014-09-24 09:30:00,22.22,22.29,22.15,22.27,596103.587550487,8.4963,8.5231,8.4695,8.5154,596103.5876
2014-09-24 09:35:00,22.26,22.39,22.25,22.33,371584.6994535519,8.5116,8.5613,8.5078,8.5384,371584.6995
2014-09-24 09:40:00,22.32,22.32,22.25,22.27,232596.8163459254,8.5345,8.5345,8.5078,8.5154,232596.8163
2014-09-24 09:45:00,22.27,22.27,22.2,22.23,279401.2829650748,8.5154,8.5154,8.4886,8.5001,279401.283
2014-09-24 09:50:00,22.22,22.32,22.21,22.31,259681.6345925398,8.4963,8.5345,8.4925,8.5307,259681.6346
2014-09-24 09:55:00,22.31,22.32,22.28,22.29,232596.8163459254,8.5307,8.5345,8.5192,8.5231,232596.8163
2014-09-24 10:00:00,22.28,22.3,22.24,22.28,193395.1057258256,8.5192,8.5269,8.5039,8.5192,193395.1057
2014-09-24 10:05:00,22.28,22.29,22.23,22.24,177239.2492278451,8.5192,8.5231,8.5001,8.5039,177239.2492
2014-09-24 10:10:00,22.24,22.24,22.19,22.2,276312.6633404609,8.5039,8.5039,8.4848,8.4886,276312.6633
2014-09-24 10:15:00,22.2,22.22,22.19,22.19,147303.39748158708,8.4886,8.4963,8.4848,8.4848,147303.3975
2014-09-24 10:20:00,22.19,22.21,22.16,22.19,166547.8736041815,8.4848,8.4925,8.4733,8.4848,166547.8736
2014-09-24 10:25:00,22.19,22.23,22.19,22.23,134948.9189831314,8.4848,8.5001,8.4848,8.5001,134948.919
2014-09-24 10:30:00,22.23,22.23,22.2,22.22,119268.23473509148,8.5001,8.5001,8.4886,8.4963,119268.2347
2014-09-24 10:35:00,22.22,22.24,22.18,22.24,197671.65597529104,8.4963,8.5039,8.481,8.5039,197671.656
2014-09-24 10:40:00,22.24,22.26,22.23,22.24,152055.11998099313,8.5039,8.5116,8.5001,8.5039,152055.12
2014-09-24 10:45:00,22.24,22.26,22.22,22.24,451651.2235685436,8.5039,8.5116,8.4963,8.5039,451651.2236
2014-09-24 10:50:00,22.24,22.27,22.23,22.23,159657.87598004277,8.5039,8.5154,8.5001,8.5001,159657.876
2014-09-24 10:55:00,22.24,22.24,22.21,22.22,157282.01473033975,8.5039,8.5039,8.4925,8.4963,157282.0147
2014-09-24 11:00:00,22.22,22.22,22.19,22.22,164172.0123544785,8.4963,8.4963,8.4848,8.4963,164172.0124
2014-09-24 11:05:00,22.21,22.23,22.2,22.23,356379.18745545263,8.4925,8.5001,8.4886,8.5001,356379.1875
2014-09-24 11:10:00,22.23,22.24,22.21,22.22,301971.9648372535,8.5001,8.5039,8.4925,8.4963,301971.9648
2014-09-24 11:15:00,22.22,22.22,22.21,22.21,155856.49798051795,8.4963,8.4963,8.4925,8.4925,155856.498
2014-09-24 11:20:00,22.22,22.25,22.22,22.24,247327.1560940841,8.4963,8.5078,8.4963,8.5039,247327.1561
2014-09-24 11:25:00,22.24,22.27,22.24,22.27,170586.83772867665,8.5039,8.5154,8.5039,8.5154,170586.8377
2014-09-24 11:30:00,22.27,22.29,22.26,22.28,741506.2960323117,8.5154,8.5231,8.5116,8.5192,741506.296
2014-09-24 11:35:00,22.27,22.29,22.27,22.27,176051.3186029936,8.5154,8.5231,8.5154,8.5154,176051.3186
2014-09-24 11:40:00,22.27,22.27,22.25,22.26,128534.09360893324,8.5154,8.5154,8.5078,8.5116,128534.0936
2014-09-24 11:45:00,22.26,22.27,22.24,22.26,106676.17011166547,8.5116,8.5154,8.5039,8.5116,106676.1701
2014-09-24 11:50:00,22.26,22.26,22.25,22.26,90520.31361368496,8.5116,8.5116,8.5078,8.5116,90520.3136
2014-09-24 11:55:00,22.26,22.27,22.25,22.27,156331.67023045855,8.5116,8.5154,8.5078,8.5154,156331.6702
2014-09-24 12:00:00,22.26,22.27,22.26,22.26,197671.65597529104,8.5116,8.5154,8.5116,8.5116,197671.656
2014-09-24 12:05:00,22.26,22.26,22.24,22.24,119980.99311000238,8.5116,8.5116,8.5039,8.5039,119980.9931
2014-09-24 12:10:00,22.24,22.24,22.22,22.24,86006.17723924923,8.5039,8.5039,8.4963,8.5039,86006.1772
2014-09-24 12:15:00,22.24,22.24,22.22,22.23,67712.045616536,8.5039,8.5039,8.4963,8.5001,67712.0456
2014-09-24 12:20:00,22.23,22.24,22.2,22.24,135661.6773580423,8.5001,8.5039,8.4886,8.5039,135661.6774
2014-09-24 12:25:00,22.24,22.25,22.23,22.24,68899.9762413875,8.5039,8.5078,8.5001,8.5039,68899.9762
2014-09-24 12:30:00,22.24,22.25,22.24,22.24,93608.93323829888,8.5039,8.5078,8.5039,8.5039,93608.9332
2014-09-24 12:35:00,22.24,22.25,22.24,22.24,64623.42599192207,8.5039,8.5078,8.5039,8.5039,64623.426
2014-09-24 12:40:00,22.24,22.25,22.23,22.24,57733.42836778332,8.5039,8.5078,8.5001,8.5039,57733.4284
2014-09-24 12:45:00,22.24,22.24,22.23,22.24,84343.07436445712,8.5039,8.5039,8.5001,8.5039,84343.0744
2014-09-24 12:50:00,22.24,22.24,22.21,22.22,71275.83749109053,8.5039,8.5039,8.4925,8.4963,71275.8375
2014-09-24 12:55:00,22.22,22.25,22.21,22.24,156331.67023045855,8.4963,8.5078,8.4925,8.5039,156331.6702
2014-09-24 13:00:00,22.24,22.25,22.22,22.24,313138.51271085767,8.5039,8.5078,8.4963,8.5039,313138.5127
2014-09-24 13:05:00,22.24,22.24,22.23,22.24,156331.67023045855,8.5039,8.5039,8.5001,8.5039,156331.6702
2014-09-24 13:10:00,22.24,22.25,22.24,22.24,127108.57685911145,8.5039,8.5078,8.5039,8.5039,127108.5769
2014-09-24 13:15:00,22.23,22.24,22.21,22.22,149916.8448562604,8.5001,8.5039,8.4925,8.4963,149916.8449
2014-09-24 13:20:00,22.22,22.22,22.21,22.21,70800.66524114992,8.4963,8.4963,8.4925,8.4925,70800.6652
2014-09-24 13:25:00,22.21,22.22,22.21,22.22,53219.29199334759,8.4925,8.4963,8.4925,8.4963,53219.292
2014-09-24 13:30:00,22.22,22.23,22.22,22.22,181040.62722737,8.4963,8.5001,8.4963,8.4963,181040.6272
2014-09-24 13:35:00,22.22,22.24,22.22,22.24,263245.42646709434,8.4963,8.5039,8.4963,8.5039,263245.4265
2014-09-24 13:40:00,22.24,22.25,22.23,22.24,242337.84746970772,8.5039,8.5078,8.5001,8.5039,242337.8475
2014-09-24 13:45:00,22.24,22.25,22.22,22.24,183178.90235210265,8.5039,8.5078,8.4963,8.5039,183178.9024
2014-09-24 13:50:00,22.24,22.24,22.24,22.24,103349.96436208126,8.5039,8.5039,8.5039,8.5039,103349.9644
2014-09-24 13:55:00,22.24,22.24,22.23,22.24,84105.48823948682,8.5039,8.5039,8.5001,8.5039,84105.4882
2014-09-24 14:00:00,22.24,22.24,22.23,22.24,68899.9762413875,8.5039,8.5039,8.5001,8.5039,68899.9762
2014-09-24 14:05:00,22.24,22.24,22.23,22.23,99311.00023758612,8.5039,8.5039,8.5001,8.5001,99311.0002
2014-09-24 14:10:00,22.24,22.24,22.21,22.21,81729.62698978379,8.5039,8.5039,8.4925,8.4925,81729.627
2014-09-24 14:15:00,22.21,22.23,22.21,22.22,102637.20598717035,8.4925,8.5001,8.4925,8.4963,102637.206
2014-09-24 14:20:00,22.22,22.24,22.22,22.24,72938.94036588263,8.4963,8.5039,8.4963,8.5039,72938.9404
2014-09-24 14:25:00,22.24,22.28,22.24,22.24,406985.0320741269,8.5039,8.5192,8.5039,8.5039,406985.0321
2014-09-24 14:30:00,22.24,22.25,22.23,22.24,225231.6464718461,8.5039,8.5078,8.5001,8.5039,225231.6465
2014-09-24 14:35:00,22.24,22.25,22.23,22.24,204086.4813494892,8.5039,8.5078,8.5001,8.5039,204086.4813
2014-09-24 14:40:00,22.24,22.27,22.24,22.26,114041.33998574484,8.5039,8.5154,8.5039,8.5116,114041.34
2014-09-24 14:45:00,22.26,22.28,22.25,22.28,142076.50273224045,8.5116,8.5192,8.5078,8.5192,142076.5027
2014-09-24 14:50:00,22.28,22.28,22.25,22.25,199809.93110002376,8.5192,8.5192,8.5078,8.5078,199809.9311
2014-09-24 14:55:00,22.26,22.27,22.24,22.25,180565.45497742933,8.5116,8.5154,8.5039,8.5078,180565.455
2014-09-24 15:00:00,22.25,22.26,22.22,22.26,223568.543597054,8.5078,8.5116,8.4963,8.5116,223568.5436
2014-09-24 15:05:00,22.26,22.27,22.24,22.26,140650.98598241864,8.5116,8.5154,8.5039,8.5116,140650.986
2014-09-24 15:10:00,22.26,22.27,22.24,22.24,172487.52672843906,8.5116,8.5154,8.5039,8.5039,172487.5267
2014-09-24 15:15:00,22.25,22.26,22.24,22.25,189593.7277263008,8.5078,8.5116,8.5039,8.5078,189593.7277
2014-09-24 15:20:00,22.25,22.26,22.24,22.25,238536.46947018296,8.5078,8.5116,8.5039,8.5078,238536.4695
2014-09-24 15:25:00,22.24,22.27,22.24,22.26,207887.85934901403,8.5039,8.5154,8.5039,8.5116,207887.8593
2014-09-24 15:30:00,22.25,22.27,22.24,22.26,210976.478973628,8.5078,8.5154,8.5039,8.5116,210976.479
2014-09-24 15:35:00,22.26,22.27,22.25,22.27,250653.3618436684,8.5116,8.5154,8.5078,8.5154,250653.3618
2014-09-24 15:40:00,22.27,22.27,22.26,22.26,221905.44072226185,8.5154,8.5154,8.5116,8.5116,221905.4407
2014-09-24 15:45:00,22.26,22.28,22.24,22.28,329531.9553338085,8.5116,8.5192,8.5039,8.5192,329531.9553
2014-09-24 15:50:00,22.28,22.31,22.28,22.3,664528.391541934,8.5192,8.5307,8.5192,8.5269,664528.3915
2014-09-24 15:55:00,22.3,22.3,22.27,22.27,1020907.5789973866,8.5269,8.5269,8.5154,8.5154,1020907.579
2014-09-25 09:30:00,22.2,22.21,22.11,22.21,511047.7548111191,8.4886,8.4925,8.4542,8.4925,511047.7548
2014-09-25 09:35:00,22.22,22.28,22.21,22.27,139700.6414825374,8.4963,8.5192,8.4925,8.5154,139700.6415
2014-09-25 09:40:00,22.26,22.26,22.2,22.21,227132.33547160847,8.5116,8.5116,8.4886,8.4925,227132.3355
2014-09-25 09:45:00,22.22,22.23,22.18,22.19,294606.7949631741,8.4963,8.5001,8.481,8.4848,294606.795
2014-09-25 09:50:00,22.19,22.2,22.15,22.19,200997.86172487529,8.4848,8.4886,8.4695,8.4848,200997.8617
2014-09-25 09:55:00,22.19,22.2,22.12,22.16,297695.4145877881,8.4848,8.4886,8.4581,8.4733,297695.4146
2014-09-25 10:00:00,22.15,22.16,22.11,22.13,206699.9287241625,8.4695,8.4733,8.4542,8.4619,206699.9287
2014-09-25 10:05:00,22.13,22.16,22.11,22.13,249940.60346875744,8.4619,8.4733,8.4542,8.4619,249940.6035
2014-09-25 10:10:00,22.13,22.14,22.07,22.11,265858.87384176766,8.4619,8.4657,8.4389,8.4542,265858.8738
2014-09-25 10:15:00,22.11,22.11,21.99,22.01,623663.578047042,8.4542,8.4542,8.4083,8.416,623663.578
2014-09-25 10:20:00,22.01,22.02,21.96,22.01,373722.9745782847,8.416,8.4198,8.3969,8.416,373722.9746
2014-09-25 10:25:00,22.01,22.07,22.01,22.04,145877.88073176527,8.416,8.4389,8.416,8.4275,145877.8807
2014-09-25 10:30:00,22.04,22.04,22.0,22.03,168923.73485388453,8.4275,8.4275,8.4122,8.4236,168923.7349
2014-09-25 10:35:00,22.03,22.06,22.02,22.03,296982.6562128772,8.4236,8.4351,8.4198,8.4236,296982.6562
2014-09-25 10:40:00,22.03,22.03,21.98,22.0,190306.4861012117,8.4236,8.4236,8.4045,8.4122,190306.4861
2014-09-25 10:45:00,21.99,22.03,21.97,22.03,199334.7588500832,8.4083,8.4236,8.4007,8.4236,199334.7589
2014-09-25 10:50:00,22.02,22.04,22.0,22.0,279638.8690900452,8.4198,8.4275,8.4122,8.4122,279638.8691
2014-09-25 10:55:00,22.0,22.08,21.99,22.07,170349.25160370636,8.4122,8.4428,8.4083,8.4389,170349.2516
2014-09-25 11:00:00,22.07,22.07,22.03,22.05,178189.59372772631,8.4389,8.4389,8.4236,8.4313,178189.5937
2014-09-25 11:05:00,22.05,22.06,22.01,22.06,157994.77310525067,8.4313,8.4351,8.416,8.4351,157994.7731
2014-09-25 11:10:00,22.06,22.06,22.01,22.03,136374.4357329532,8.4351,8.4351,8.416,8.4236,136374.4357
2014-09-25 11:15:00,22.02,22.02,21.97,21.98,162746.4956046567,8.4198,8.4198,8.4007,8.4045,162746.4956
2014-09-25 11:20:00,21.98,21.99,21.95,21.98,107626.51461154668,8.4045,8.4083,8.393,8.4045,107626.5146
2014-09-25 11:25:00,21.98,22.01,21.98,22.01,176764.0769779045,8.4045,8.416,8.4045,8.416,176764.077
2014-09-25 11:30:00,22.01,22.02,21.98,22.01,224281.30197196483,8.416,8.4198,8.4045,8.416,224281.302
2014-09-25 11:35:00,22.02,22.04,22.02,22.02,115229.27061059634,8.4198,8.4275,8.4198,8.4198,115229.2706
2014-09-25 11:40:00,22.02,22.03,21.98,21.99,140888.57210738893,8.4198,8.4236,8.4045,8.4083,140888.5721
2014-09-25 11:45:00,21.99,22.01,21.97,21.98,110002.3758612497,8.4083,8.416,8.4007,8.4045,110002.3759
2014-09-25 11:50:00,21.98,21.99,21.95,21.98,134473.74673319078,8.4045,8.4083,8.393,8.4045,134473.7467
2014-09-25 11:55:00,21.98,22.0,21.95,21.95,95747.2083630316,8.4045,8.4122,8.393,8.393,95747.2084
2014-09-25 12:00:00,21.95,21.97,21.95,21.97,133523.40223330958,8.393,8.4007,8.393,8.4007,133523.4022
2014-09-25 12:05:00,21.97,21.99,21.95,21.95,173437.87122832026,8.4007,8.4083,8.393,8.393,173437.8712
2014-09-25 12:10:00,21.95,21.96,21.94,21.95,93608.93323829888,8.393,8.3969,8.3892,8.393,93608.9332
2014-09-25 12:15:00,21.95,21.95,21.91,21.92,160608.22047992397,8.393,8.393,8.3778,8.3816,160608.2205
2014-09-25 12:20:00,21.92,21.96,21.9,21.96,133998.57448325018,8.3816,8.3969,8.3739,8.3969,133998.5745
2014-09-25 12:25:00,21.96,21.96,21.9,21.92,226894.74934663816,8.3969,8.3969,8.3739,8.3816,226894.7493
2014-09-25 12:30:00,21.91,21.95,21.91,21.93,128534.09360893324,8.3778,8.393,8.3778,8.3854,128534.0936
2014-09-25 12:35:00,21.93,21.98,21.93,21.97,101686.86148728916,8.3854,8.4045,8.3854,8.4007,101686.8615
2014-09-25 12:40:00,21.97,21.98,21.95,21.98,65573.77049180328,8.4007,8.4045,8.393,8.4045,65573.7705
2014-09-25 12:45:00,21.98,21.98,21.95,21.96,102637.20598717035,8.4045,8.4045,8.393,8.3969,102637.206
2014-09-25 12:50:00,21.97,21.98,21.94,21.98,103825.13661202186,8.4007,8.4045,8.3892,8.4045,103825.1366
2014-09-25 12:55:00,21.97,21.98,21.96,21.96,80066.52411499168,8.4007,8.4045,8.3969,8.3969,80066.5241
2014-09-25 13:00:00,21.96,21.98,21.94,21.95,81729.62698978379,8.3969,8.4045,8.3892,8.393,81729.627
2014-09-25 13:05:00,21.94,21.98,21.93,21.98,115942.02898550723,8.3892,8.4045,8.3854,8.4045,115942.029
2014-09-25 13:10:00,21.98,22.01,21.98,22.0,113090.99548586363,8.4045,8.416,8.4045,8.4122,113090.9955
2014-09-25 13:15:00,22.0,22.01,22.0,22.01,192682.3473509147,8.4122,8.416,8.4122,8.416,192682.3474
2014-09-25 13:20:00,22.01,22.01,21.98,21.99,102399.61986220004,8.416,8.416,8.4045,8.4083,102399.6199
2014-09-25 13:25:00,21.99,22.01,21.98,22.0,126395.81848420051,8.4083,8.416,8.4045,8.4122,126395.8185
2014-09-25 13:30:00,22.0,22.02,21.99,22.01,121406.5098598242,8.4122,8.4198,8.4083,8.416,121406.5099
2014-09-25 13:35:00,22.01,22.03,21.99,21.99,140413.39985744833,8.416,8.4236,8.4083,8.4083,140413.3999
2014-09-25 13:40:00,22.0,22.0,21.98,21.98,73414.11261582324,8.4122,8.4122,8.4045,8.4045,73414.1126
2014-09-25 13:45:00,21.98,21.99,21.93,21.95,156569.25635542884,8.4045,8.4083,8.3854,8.393,156569.2564
2014-09-25 13:50:00,21.95,21.95,21.91,21.92,413637.4435732953,8.393,8.393,8.3778,8.3816,413637.4436
2014-09-25 13:55:00,21.92,21.95,21.91,21.95,84343.07436445712,8.3816,8.393,8.3778,8.393,84343.0744
2014-09-25 14:00:00,21.95,21.96,21.94,21.95,92183.41648847709,8.393,8.3969,8.3892,8.393,92183.4165
2014-09-25 14:05:00,21.95,21.97,21.94,21.94,143026.84723212165,8.393,8.4007,8.3892,8.3892,143026.8472
2014-09-25 14:10:00,21.95,21.95,21.94,21.95,62009.97861724875,8.393,8.393,8.3892,8.393,62009.9786
2014-09-25 14:15:00,21.95,21.96,21.93,21.95,105963.41173675456,8.393,8.3969,8.3854,8.393,105963.4117
2014-09-25 14:20:00,21.95,21.97,21.95,21.95,66999.28724162509,8.393,8.4007,8.393,8.393,66999.2872
2014-09-25 14:25:00,21.95,21.97,21.94,21.95,65573.77049180328,8.393,8.4007,8.3892,8.393,65573.7705
2014-09-25 14:30:00,21.96,21.97,21.95,21.97,63435.495367070565,8.3969,8.4007,8.393,8.4007,63435.4954
2014-09-25 14:35:00,21.97,21.99,21.96,21.99,91470.65811356615,8.4007,8.4083,8.3969,8.4083,91470.6581
2014-09-25 14:40:00,21.99,21.99,21.98,21.98,99073.41411261582,8.4083,8.4083,8.4045,8.4045,99073.4141
2014-09-25 14:45:00,21.98,22.03,21.98,22.02,116892.37348538844,8.4045,8.4236,8.4045,8.4198,116892.3735
2014-09-25 14:50:00,22.02,22.03,22.0,22.01,139463.05535756712,8.4198,8.4236,8.4122,8.416,139463.0554
2014-09-25 14:55:00,22.01,22.02,21.98,21.99,106200.99786172489,8.416,8.4198,8.4045,8.4083,106200.9979
2014-09-25 15:00:00,21.99,21.99,21.97,21.98,109052.0313613685,8.4083,8.4083,8.4007,8.4045,109052.0314
2014-09-25 15:05:00,21.98,21.99,21.98,21.99,73176.52649085294,8.4045,8.4083,8.4045,8.4083,73176.5265
2014-09-25 15:10:00,21.99,21.99,21.96,21.98,124257.5433594678,8.4083,8.4083,8.3969,8.4045,124257.5434
2014-09-25 15:15:00,21.97,21.99,21.96,21.97,105725.82561178428,8.4007,8.4083,8.3969,8.4007,105725.8256
2014-09-25 15:20:00,21.97,21.97,21.94,21.95,104537.89498693276,8.4007,8.4007,8.3892,8.393,104537.895
2014-09-25 15:25:00,21.95,21.96,21.94,21.95,151342.3616060822,8.393,8.3969,8.3892,8.393,151342.3616
2014-09-25 15:30:00,21.94,21.96,21.93,21.96,266809.21834164887,8.3892,8.3969,8.3854,8.3969,266809.2183
2014-09-25 15:35:00,21.96,22.0,21.95,22.0,232834.4024708957,8.3969,8.4122,8.393,8.4122,232834.4025
2014-09-25 15:40:00,22.0,22.01,21.98,22.01,270848.182466144,8.4122,8.416,8.4045,8.416,270848.1825
2014-09-25 15:45:00,22.01,22.03,21.98,22.01,440009.5034449988,8.416,8.4236,8.4045,8.416,440009.5034
2014-09-25 15:50:00,22.01,22.01,21.98,21.99,756949.3941553814,8.416,8.416,8.4045,8.4083,756949.3942
2014-09-25 15:55:00,21.99,22.0,21.95,21.95,1366357.8047042054,8.4083,8.4122,8.393,8.393,1366357.8047
2014-09-26 09:30:00,21.89,22.0,21.87,21.96,603231.1712995961,8.3701,8.4122,8.3625,8.3969,603231.1713
2014-09-26 09:35:00,21.97,22.06,21.96,22.03,213114.75409836063,8.4007,8.4351,8.3969,8.4236,213114.7541
2014-09-26 09:40:00,22.03,22.08,22.03,22.08,205274.4119743407,8.4236,8.4428,8.4236,8.4428,205274.412
2014-09-26 09:45:00,22.08,22.08,21.99,22.01,150867.1893561416,8.4428,8.4428,8.4083,8.416,150867.1894
2014-09-26 09:50:00,22.02,22.07,22.02,22.04,84580.66048942742,8.4198,8.4389,8.4198,8.4275,84580.6605
2014-09-26 09:55:00,22.03,22.06,22.0,22.04,193395.1057258256,8.4236,8.4351,8.4122,8.4275,193395.1057
2014-09-26 10:00:00,22.04,22.1,22.04,22.09,205274.4119743407,8.4275,8.4504,8.4275,8.4466,205274.412
2014-09-26 10:05:00,22.09,22.12,22.07,22.1,139463.05535756712,8.4466,8.4581,8.4389,8.4504,139463.0554
2014-09-26 10:10:00,22.1,22.11,22.02,22.02,311000.237586125,8.4504,8.4542,8.4198,8.4198,311000.2376
2014-09-26 10:15:00,22.03,22.03,21.98,22.01,120931.3376098836,8.4236,8.4236,8.4045,8.416,120931.3376
2014-09-26 10:20:00,22.01,22.04,22.01,22.03,264908.52934188646,8.416,8.4275,8.416,8.4236,264908.5293
2014-09-26 10:25:00,22.02,22.04,21.98,21.98,155143.73960560703,8.4198,8.4275,8.4045,8.4045,155143.7396
2014-09-26 10:30:00,21.98,22.0,21.95,22.0,229745.78284628177,8.4045,8.4122,8.393,8.4122,229745.7828
2014-09-26 10:35:00,22.0,22.04,22.0,22.0,287954.3834640057,8.4122,8.4275,8.4122,8.4122,287954.3835
2014-09-26 10:40:00,22.0,22.01,21.99,22.0,66286.52886671419,8.4122,8.416,8.4083,8.4122,66286.5289
2014-09-26 10:45:00,22.0,22.0,21.95,21.95,93608.93323829888,8.4122,8.4122,8.393,8.393,93608.9332
2014-09-26 10:50:00,21.95,21.98,21.94,21.95,108814.4452363982,8.393,8.4045,8.3892,8.393,108814.4452
2014-09-26 10:55:00,21.94,22.0,21.94,22.0,287004.0389641245,8.3892,8.4122,8.3892,8.4122,287004.039
2014-09-26 11:00:00,22.0,22.0,21.98,21.99,51556.18911855548,8.4122,8.4122,8.4045,8.4083,51556.1891
2014-09-26 11:05:00,21.99,22.0,21.97,21.98,83392.72986457591,8.4083,8.4122,8.4007,8.4045,83392.7299
2014-09-26 11:10:00,21.98,22.0,21.96,21.97,85293.41886433832,8.4045,8.4122,8.3969,8.4007,85293.4189
2014-09-26 11:15:00,21.97,21.98,21.93,21.93,48229.98336897125,8.4007,8.4045,8.3854,8.3854,48229.9834
2014-09-26 11:20:00,21.94,21.95,21.92,21.93,124019.9572344975,8.3892,8.393,8.3816,8.3854,124019.9572
2014-09-26 11:25:00,21.94,21.96,21.93,21.94,161320.9788548349,8.3892,8.3969,8.3854,8.3892,161320.9789
2014-09-26 11:30:00,21.95,21.95,21.94,21.95,100974.10311237824,8.393,8.393,8.3892,8.393,100974.1031
2014-09-26 11:35:00,21.95,21.98,21.94,21.97,85531.00498930863,8.393,8.4045,8.3892,8.4007,85531.005
2014-09-26 11:40:00,21.97,21.97,21.95,21.96,84343.07436445712,8.4007,8.4007,8.393,8.3969,84343.0744
2014-09-26 11:45:00,21.96,21.97,21.95,21.96,66286.52886671419,8.3969,8.4007,8.393,8.3969,66286.5289
2014-09-26 11:50:00,21.96,21.98,21.95,21.96,71038.25136612022,8.3969,8.4045,8.393,8.3969,71038.2514
2014-09-26 11:55:00,21.96,21.98,21.95,21.95,60584.461867426944,8.3969,8.4045,8.393,8.393,60584.4619
2014-09-26 12:00:00,21.95,21.98,21.95,21.97,50605.84461867427,8.393,8.4045,8.393,8.4007,50605.8446
2014-09-26 12:05:00,21.97,21.99,21.95,21.98,62960.32311712996,8.4007,8.4083,8.393,8.4045,62960.3231
2014-09-26 12:10:00,21.97,22.0,21.97,21.99,78403.42124019958,8.4007,8.4122,8.4007,8.4083,78403.4212
2014-09-26 12:15:00,21.99,22.01,21.98,22.0,85055.83273936802,8.4083,8.416,8.4045,8.4122,85055.8327
2014-09-26 12:20:00,22.0,22.01,21.99,22.0,207650.2732240437,8.4122,8.416,8.4083,8.4122,207650.2732
2014-09-26 12:25:00,22.0,22.03,22.0,22.02,66761.70111665479,8.4122,8.4236,8.4122,8.4198,66761.7011
2014-09-26 12:30:00,22.03,22.05,22.02,22.04,173675.45735329058,8.4236,8.4313,8.4198,8.4275,173675.4574
2014-09-26 12:35:00,22.04,22.04,22.02,22.03,83630.31598954622,8.4275,8.4275,8.4198,8.4236,83630.316
2014-09-26 12:40:00,22.03,22.03,22.02,22.02,97172.7251128534,8.4236,8.4236,8.4198,8.4198,97172.7251
2014-09-26 12:45:00,22.03,22.03,22.0,22.0,43478.260869565216,8.4236,8.4236,8.4122,8.4122,43478.2609
2014-09-26 12:50:00,22.0,22.01,22.0,22.0,32549.299120931337,8.4122,8.416,8.4122,8.4122,32549.2991
2014-09-26 12:55:00,22.0,22.0,21.98,22.0,73889.28486576384,8.4122,8.4122,8.4045,8.4122,73889.2849
2014-09-26 13:00:00,22.0,22.01,21.99,22.0,56070.32549299121,8.4122,8.416,8.4083,8.4122,56070.3255
2014-09-26 13:05:00,22.0,22.0,21.99,21.99,54644.8087431694,8.4122,8.4122,8.4083,8.4083,54644.8087
2014-09-26 13:10:00,21.99,22.0,21.98,21.99,42052.74411974341,8.4083,8.4122,8.4045,8.4083,42052.7441
2014-09-26 13:15:00,21.99,22.01,21.99,22.0,72226.18199097173,8.4083,8.416,8.4083,8.4122,72226.182
2014-09-26 13:20:00,22.01,22.03,22.0,22.01,40152.05511998099,8.416,8.4236,8.4122,8.416,40152.0551
2014-09-26 13:25:00,22.01,22.01,22.0,22.0,61297.22024233785,8.416,8.416,8.4122,8.4122,61297.2202
2014-09-26 13:30:00,22.0,22.01,21.98,21.99,111665.4787360418,8.4122,8.416,8.4045,8.4083,111665.4787
2014-09-26 13:35:00,21.98,21.98,21.97,21.98,76977.90449037777,8.4045,8.4045,8.4007,8.4045,76977.9045
2014-09-26 13:40:00,21.98,21.99,21.97,21.99,107151.34236160608,8.4045,8.4083,8.4007,8.4083,107151.3424
2014-09-26 13:45:00,21.99,22.0,21.99,22.0,54882.3948681397,8.4083,8.4122,8.4083,8.4122,54882.3949
2014-09-26 13:50:00,22.0,22.03,22.0,22.02,61059.63411736755,8.4122,8.4236,8.4122,8.4198,61059.6341
2014-09-26 13:55:00,22.03,22.03,22.01,22.03,109289.6174863388,8.4236,8.4236,8.416,8.4236,109289.6175
2014-09-26 14:00:00,22.03,22.03,22.02,22.03,141601.33048229985,8.4236,8.4236,8.4198,8.4236,141601.3305
2014-09-26 14:05:00,22.03,22.07,22.03,22.07,79591.35186505108,8.4236,8.4389,8.4236,8.4389,79591.3519
2014-09-26 14:10:00,22.07,22.08,22.06,22.08,103112.37823711096,8.4389,8.4428,8.4351,8.4428,103112.3782
2014-09-26 14:15:00,22.08,22.15,22.08,22.14,221667.8545972916,8.4428,8.4695,8.4428,8.4657,221667.8546
2014-09-26 14:20:00,22.14,22.15,22.13,22.14,213827.5124732716,8.4657,8.4695,8.4619,8.4657,213827.5125
2014-09-26 14:25:00,22.14,22.18,22.14,22.18,342361.6060822048,8.4657,8.481,8.4657,8.481,342361.6061
2014-09-26 14:30:00,22.18,22.22,22.18,22.2,594202.8985507246,8.481,8.4963,8.481,8.4886,594202.8986
2014-09-26 14:35:00,22.2,22.25,22.2,22.24,274411.9743406985,8.4886,8.5078,8.4886,8.5039,274411.9743
2014-09-26 14:40:00,22.24,22.24,22.22,22.24,191494.4167260632,8.5039,8.5039,8.4963,8.5039,191494.4167
2014-09-26 14:45:00,22.25,22.3,22.25,22.3,437158.4699453552,8.5078,8.5269,8.5078,8.5269,437158.4699
2014-09-26 14:50:00,22.3,22.33,22.29,22.32,830363.5067712045,8.5269,8.5384,8.5231,8.5345,830363.5068
2014-09-26 14:55:00,22.32,22.37,22.31,22.34,697077.6906628653,8.5345,8.5536,8.5307,8.5422,697077.6907
2014-09-26 15:00:00,22.34,22.34,22.3,22.31,301734.3787122832,8.5422,8.5422,8.5269,8.5307,301734.3787
2014-09-26 15:05:00,22.31,22.33,22.31,22.32,206224.7564742219,8.5307,8.5384,8.5307,8.5345,206224.7565
2014-09-26 15:10:00,22.32,22.33,22.31,22.32,231884.0579710145,8.5345,8.5384,8.5307,8.5345,231884.058
2014-09-26 15:15:00,22.32,22.33,22.3,22.3,288904.7279638869,8.5345,8.5384,8.5269,8.5269,288904.728
2014-09-26 15:20:00,22.3,22.32,22.3,22.32,331432.6443335709,8.5269,8.5345,8.5269,8.5345,331432.6443
2014-09-26 15:25:00,22.32,22.32,22.3,22.31,218579.2349726776,8.5345,8.5345,8.5269,8.5307,218579.235
2014-09-26 15:30:00,22.31,22.32,22.28,22.29,260631.979092421,8.5307,8.5345,8.5192,8.5231,260631.9791
2014-09-26 15:35:00,22.29,22.32,22.28,22.32,418864.338322642,8.5231,8.5345,8.5192,8.5345,418864.3383
2014-09-26 15:40:00,22.32,22.34,22.3,22.31,470182.9413162272,8.5345,8.5422,8.5269,8.5307,470182.9413
2014-09-26 15:45:00,22.31,22.32,22.27,22.27,515324.3050605845,8.5307,8.5345,8.5154,8.5154,515324.3051
2014-09-26 15:50:00,22.27,22.3,22.27,22.28,905678.3083867902,8.5154,8.5269,8.5154,8.5192,905678.3084
2014-09-26 15:55:00,22.28,22.29,22.27,22.28,701354.2409123307,8.5192,8.5231,8.5154,8.5192,701354.2409
2014-09-29 09:30:00,22.09,22.1,22.01,22.08,460441.9101924448,8.4466,8.4504,8.416,8.4428,460441.9102
2014-09-29 09:35:00,22.09,22.13,22.07,22.11,160370.63435495368,8.4466,8.4619,8.4389,8.4542,160370.6344
2014-09-29 09:40:00,22.1,22.2,22.1,22.18,272036.11309099547,8.4504,8.4886,8.4504,8.481,272036.1131
2014-09-29 09:45:00,22.17,22.24,22.17,22.22,357329.53195533383,8.4772,8.5039,8.4772,8.4963,357329.532
2014-09-29 09:50:00,22.22,22.23,22.21,22.22,444761.2259444048,8.4963,8.5001,8.4925,8.4963,444761.2259
2014-09-29 09:55:00,22.22,22.25,22.22,22.23,222380.6129722024,8.4963,8.5078,8.4963,8.5001,222380.613
2014-09-29 10:00:00,22.23,22.25,22.19,22.22,224756.47422190543,8.5001,8.5078,8.4848,8.4963,224756.4742
2014-09-29 10:05:00,22.22,22.22,22.2,22.2,127108.57685911145,8.4963,8.4963,8.4886,8.4886,127108.5769
2014-09-29 10:10:00,22.2,22.22,22.2,22.21,297220.2423378475,8.4886,8.4963,8.4886,8.4925,297220.2423
2014-09-29 10:15:00,22.21,22.23,22.2,22.22,168923.73485388453,8.4925,8.5001,8.4886,8.4963,168923.7349
2014-09-29 10:20:00,22.22,22.25,22.21,22.22,355666.4290805417,8.4963,8.5078,8.4925,8.4963,355666.4291
2014-09-29 10:25:00,22.23,22.25,22.21,22.21,337134.7113328582,8.5001,8.5078,8.4925,8.4925,337134.7113
2014-09-29 10:30:00,22.21,22.21,22.17,22.2,176764.0769779045,8.4925,8.4925,8.4772,8.4886,176764.077
2014-09-29 10:35:00,22.2,22.22,22.19,22.22,153955.80898075554,8.4886,8.4963,8.4848,8.4963,153955.809
2014-09-29 10:40:00,22.22,22.26,22.22,22.26,269660.2518412925,8.4963,8.5116,8.4963,8.5116,269660.2518
2014-09-29 10:45:00,22.26,22.26,22.23,22.24,235447.84984556903,8.5116,8.5116,8.5001,8.5039,235447.8498
2014-09-29 10:50:00,22.24,22.25,22.23,22.23,167023.04585412212,8.5039,8.5078,8.5001,8.5001,167023.0459
2014-09-29 10:55:00,22.22,22.25,22.22,22.25,253741.98146828223,8.4963,8.5078,8.4963,8.5078,253741.9815
2014-09-29 11:00:00,22.25,22.26,22.24,22.24,142076.50273224045,8.5078,8.5116,8.5039,8.5039,142076.5027
2014-09-29 11:05:00,22.24,22.27,22.24,22.26,251841.29246851985,8.5039,8.5154,8.5039,8.5116,251841.2925
2014-09-29 11:10:00,22.26,22.3,22.26,22.3,201710.62009978617,8.5116,8.5269,8.5116,8.5269,201710.6201
2014-09-29 11:15:00,22.3,22.31,22.26,22.27,380850.55832739366,8.5269,8.5307,8.5116,8.5154,380850.5583
2014-09-29 11:20:00,22.27,22.28,22.25,22.27,191019.2444761226,8.5154,8.5192,8.5078,8.5154,191019.2445
2014-09-29 11:25:00,22.27,22.27,22.24,22.25,126158.23235923024,8.5154,8.5154,8.5039,8.5078,126158.2324
2014-09-29 11:30:00,22.25,22.25,22.22,22.22,96697.5528629128,8.5078,8.5078,8.4963,8.4963,96697.5529
2014-09-29 11:35:00,22.22,22.24,22.22,22.23,164172.0123544785,8.4963,8.5039,8.4963,8.5001,164172.0124
2014-09-29 11:40:00,22.24,22.24,22.23,22.23,139700.6414825374,8.5039,8.5039,8.5001,8.5001,139700.6415
2014-09-29 11:45:00,22.23,22.23,22.22,22.23,54882.3948681397,8.5001,8.5001,8.4963,8.5001,54882.3949
2014-09-29 11:50:00,22.23,22.24,22.23,22.24,110477.5481111903,8.5001,8.5039,8.5001,8.5039,110477.5481
2014-09-29 11:55:00,22.24,22.24,22.23,22.23,67712.045616536,8.5039,8.5039,8.5001,8.5001,67712.0456
2014-09-29 12:00:00,22.23,22.23,22.2,22.22,74126.87099073414,8.5001,8.5001,8.4886,8.4963,74126.871
2014-09-29 12:05:00,22.21,22.22,22.21,22.22,78165.83511522927,8.4925,8.4963,8.4925,8.4963,78165.8351
2014-09-29 12:10:00,22.22,22.22,22.19,22.19,119268.23473509148,8.4963,8.4963,8.4848,8.4848,119268.2347
2014-09-29 12:15:00,22.18,22.22,22.18,22.22,70325.49299120932,8.481,8.4963,8.481,8.4963,70325.493
2014-09-29 12:20:00,22.22,22.22,22.2,22.2,122832.026609646,8.4963,8.4963,8.4886,8.4886,122832.0266
2014-09-29 12:25:00,22.2,22.2,22.19,22.2,162033.73722974578,8.4886,8.4886,8.4848,8.4886,162033.7372
2014-09-29 12:30:00,22.2,22.2,22.16,22.17,119030.64861012118,8.4886,8.4886,8.4733,8.4772,119030.6486
2014-09-29 12:35:00,22.17,22.17,22.14,22.15,114041.33998574484,8.4772,8.4772,8.4657,8.4695,114041.34
2014-09-29 12:40:00,22.15,22.16,22.14,22.15,44666.19149441673,8.4695,8.4733,8.4657,8.4695,44666.1915
2014-09-29 12:45:00,22.15,22.16,22.14,22.15,242813.0197196484,8.4695,8.4733,8.4657,8.4695,242813.0197
2014-09-29 12:50:00,22.16,22.19,22.16,22.19,58208.600617723925,8.4733,8.4848,8.4733,8.4848,58208.6006
2014-09-29 12:55:00,22.19,22.2,22.19,22.19,50368.25849370397,8.4848,8.4886,8.4848,8.4848,50368.2585
2014-09-29 13:00:00,22.19,22.2,22.17,22.17,70563.07911617962,8.4848,8.4886,8.4772,8.4772,70563.0791
2014-09-29 13:05:00,22.17,22.18,22.14,22.16,83155.14373960561,8.4772,8.481,8.4657,8.4733,83155.1437
2014-09-29 13:10:00,22.16,22.17,22.14,22.14,65573.77049180328,8.4733,8.4772,8.4657,8.4657,65573.7705
2014-09-29 13:15:00,22.14,22.17,22.14,22.14,171062.00997861725,8.4657,8.4772,8.4657,8.4657,171062.01
2014-09-29 13:20:00,22.14,22.16,22.14,22.15,99786.17248752672,8.4657,8.4733,8.4657,8.4695,99786.1725
2014-09-29 13:25:00,22.16,22.17,22.15,22.16,86243.76336421953,8.4733,8.4772,8.4695,8.4733,86243.7634
2014-09-29 13:30:00,22.16,22.19,22.16,22.17,131622.71323354717,8.4733,8.4848,8.4733,8.4772,131622.7132
2014-09-29 13:35:00,22.17,22.17,22.16,22.16,75077.21549061534,8.4772,8.4772,8.4733,8.4733,75077.2155
2014-09-29 13:40:00,22.16,22.16,22.14,22.14,83155.14373960561,8.4733,8.4733,8.4657,8.4657,83155.1437
2014-09-29 13:45:00,22.14,22.15,22.14,22.15,169874.07935376573,8.4657,8.4695,8.4657,8.4695,169874.0794
2014-09-29 13:50:00,22.15,22.16,22.15,22.16,140650.98598241864,8.4695,8.4733,8.4695,8.4733,140650.986
2014-09-29 13:55:00,22.16,22.16,22.15,22.15,145640.29460679495,8.4733,8.4733,8.4695,8.4695,145640.2946
2014-09-29 14:00:00,22.15,22.17,22.14,22.14,63197.90924210026,8.4695,8.4772,8.4657,8.4657,63197.9092
2014-09-29 14:05:00,22.14,22.15,22.13,22.15,154430.98123069614,8.4657,8.4695,8.4619,8.4695,154430.9812
2014-09-29 14:10:00,22.15,22.16,22.15,22.15,170111.66547873605,8.4695,8.4733,8.4695,8.4695,170111.6655
2014-09-29 14:15:00,22.15,22.15,22.13,22.13,259444.0484675695,8.4695,8.4695,8.4619,8.4619,259444.0485
2014-09-29 14:20:00,22.14,22.14,22.09,22.1,206462.3425991922,8.4657,8.4657,8.4466,8.4504,206462.3426
2014-09-29 14:25:00,22.1,22.12,22.09,22.1,158945.11760513188,8.4504,8.4581,8.4466,8.4504,158945.1176
2014-09-29 14:30:00,22.1,22.11,22.09,22.11,246614.3977191732,8.4504,8.4542,8.4466,8.4542,246614.3977
2014-09-29 14:35:00,22.11,22.13,22.11,22.12,141126.15823235924,8.4542,8.4619,8.4542,8.4581,141126.1582
2014-09-29 14:40:00,22.12,22.14,22.12,22.14,238061.2972202424,8.4581,8.4657,8.4581,8.4657,238061.2972
2014-09-29 14:45:00,22.14,22.17,22.14,22.17,200285.1033499644,8.4657,8.4772,8.4657,8.4772,200285.1033
2014-09-29 14:50:00,22.17,22.18,22.16,22.17,178189.59372772631,8.4772,8.481,8.4733,8.4772,178189.5937
2014-09-29 14:55:00,22.17,22.21,22.17,22.19,242575.4335946781,8.4772,8.4925,8.4772,8.4848,242575.4336
2014-09-29 15:00:00,22.19,22.21,22.19,22.2,237586.12497030167,8.4848,8.4925,8.4848,8.4886,237586.125
2014-09-29 15:05:00,22.2,22.22,22.19,22.19,101211.68923734856,8.4886,8.4963,8.4848,8.4848,101211.6892
2014-09-29 15:10:00,22.19,22.22,22.19,22.22,177001.6631028748,8.4848,8.4963,8.4848,8.4963,177001.6631
2014-09-29 15:15:00,22.22,22.22,22.19,22.21,387502.96982656216,8.4963,8.4963,8.4848,8.4925,387502.9698
2014-09-29 15:20:00,22.21,22.22,22.21,22.22,265858.87384176766,8.4925,8.4963,8.4925,8.4963,265858.8738
2014-09-29 15:25:00,22.22,22.23,22.21,22.22,299358.5174625802,8.4963,8.5001,8.4925,8.4963,299358.5175
2014-09-29 15:30:00,22.22,22.22,22.21,22.21,240674.74459491565,8.4963,8.4963,8.4925,8.4925,240674.7446
2014-09-29 15:35:00,22.22,22.23,22.21,22.23,220242.33784746967,8.4963,8.5001,8.4925,8.5001,220242.3378
2014-09-29 15:40:00,22.22,22.23,22.18,22.18,207175.10097410312,8.4963,8.5001,8.481,8.481,207175.101
2014-09-29 15:45:00,22.19,22.21,22.19,22.19,166310.28747921123,8.4848,8.4925,8.4848,8.4848,166310.2875
2014-09-29 15:50:00,22.2,22.2,22.16,22.16,481111.903064861,8.4886,8.4886,8.4733,8.4733,481111.9031
2014-09-29 15:55:00,22.16,22.17,22.16,22.17,617248.7526728439,8.4733,8.4772,8.4733,8.4772,617248.7527
2014-09-30 09:30:00,23.84,23.92,23.59,23.7,8366832.976954146,9.1157,9.1463,9.0201,9.0622,8366832.977
2014-09-30 09:35:00,23.7,23.73,23.57,23.62,5657400.807792825,9.0622,9.0737,9.0125,9.0316,5657400.8078
2014-09-30 09:40:00,23.62,23.72,23.56,23.59,5669042.52791637,9.0316,9.0698,9.0087,9.0201,5669042.5279
2014-09-30 09:45:00,23.59,23.68,23.55,23.61,4033737.229745783,9.0201,9.0546,9.0048,9.0278,4033737.2297
2014-09-30 09:50:00,23.61,23.84,23.56,23.69,5695414.587788073,9.0278,9.1157,9.0087,9.0584,5695414.5878
2014-09-30 09:55:00,23.69,23.71,23.68,23.69,1932050.3682584933,9.0584,9.066,9.0546,9.0584,1932050.3683
2014-09-30 10:00:00,23.69,23.69,23.58,23.64,2824661.439771917,9.0584,9.0584,9.0163,9.0393,2824661.4398
2014-09-30 10:05:00,23.64,23.68,23.59,23.65,2372772.630078404,9.0393,9.0546,9.0201,9.0431,2372772.6301
2014-09-30 10:10:00,23.66,23.76,23.63,23.7,2264433.357091946,9.0469,9.0851,9.0354,9.0622,2264433.3571
2014-09-30 10:15:00,23.7,23.71,23.65,23.68,1614160.13304823,9.0622,9.066,9.0431,9.0546,1614160.133
2014-09-30 10:20:00,23.68,23.68,23.59,23.63,2161558.564979805,9.0546,9.0546,9.0201,9.0354,2161558.565
2014-09-30 10:25:00,23.63,23.68,23.62,23.65,1844143.5020194824,9.0354,9.0546,9.0316,9.0431,1844143.502
2014-09-30 10:30:00,23.66,23.71,23.66,23.68,1607270.1354240912,9.0469,9.066,9.0469,9.0546,1607270.1354
2014-09-30 10:35:00,23.68,23.75,23.68,23.72,1679021.1451651223,9.0546,9.0813,9.0546,9.0698,1679021.1452
2014-09-30 10:40:00,23.73,23.73,23.67,23.68,1534331.195058209,9.0737,9.0737,9.0507,9.0546,1534331.1951
2014-09-30 10:45:00,23.68,23.95,23.68,23.74,8722261.819909718,9.0546,9.1578,9.0546,9.0775,8722261.8199
2014-09-30 10:50:00,23.74,23.79,23.71,23.78,3192919.933475885,9.0775,9.0966,9.066,9.0928,3192919.9335
2014-09-30 10:55:00,23.79,23.79,23.64,23.66,2524590.1639344264,9.0966,9.0966,9.0393,9.0469,2524590.1639
2014-09-30 11:00:00,23.66,23.69,23.64,23.66,1697552.862912806,9.0469,9.0584,9.0393,9.0469,1697552.8629
2014-09-30 11:05:00,23.67,23.78,23.66,23.77,2373247.802328344,9.0507,9.0928,9.0469,9.089,2373247.8023
2014-09-30 11:10:00,23.77,23.78,23.68,23.69,1430268.4723212165,9.089,9.0928,9.0546,9.0584,1430268.4723
2014-09-30 11:15:00,23.69,23.78,23.67,23.69,1137799.952482775,9.0584,9.0928,9.0507,9.0584,1137799.9525
2014-09-30 11:20:00,23.69,23.76,23.66,23.73,1820384.889522452,9.0584,9.0851,9.0469,9.0737,1820384.8895
2014-09-30 11:25:00,23.73,23.79,23.71,23.76,2273936.802090758,9.0737,9.0966,9.066,9.0851,2273936.8021
2014-09-30 11:30:00,23.76,23.79,23.75,23.77,1151342.3616060822,9.0851,9.0966,9.0813,9.089,1151342.3616
2014-09-30 11:35:00,23.76,23.77,23.72,23.76,1197196.4837253506,9.0851,9.089,9.0698,9.0851,1197196.4837
2014-09-30 11:40:00,23.76,23.81,23.75,23.8,1383226.4195770968,9.0851,9.1043,9.0813,9.1004,1383226.4196
2014-09-30 11:45:00,23.81,23.82,23.76,23.78,1352815.395580898,9.1043,9.1081,9.0851,9.0928,1352815.3956
2014-09-30 11:50:00,23.78,23.83,23.78,23.82,1000475.1722499406,9.0928,9.1119,9.0928,9.1081,1000475.1722
2014-09-30 11:55:00,23.81,23.83,23.78,23.79,1573770.491803279,9.1043,9.1119,9.0928,9.0966,1573770.4918
2014-09-30 12:00:00,23.79,23.81,23.77,23.79,1787360.41815158,9.0966,9.1043,9.089,9.0966,1787360.4182
2014-09-30 12:05:00,23.79,23.8,23.77,23.79,941078.6410073652,9.0966,9.1004,9.089,9.0966,941078.641
2014-09-30 12:10:00,23.79,23.82,23.78,23.81,693276.3126633405,9.0966,9.1081,9.0928,9.1043,693276.3127
2014-09-30 12:15:00,23.81,23.88,23.81,23.87,1111427.8926110717,9.1043,9.131,9.1043,9.1272,1111427.8926
2014-09-30 12:20:00,23.87,23.87,23.79,23.81,988120.693751485,9.1272,9.1272,9.0966,9.1043,988120.6938
2014-09-30 12:25:00,23.81,23.84,23.79,23.81,491090.5203136137,9.1043,9.1157,9.0966,9.1043,491090.5203
2014-09-30 12:30:00,23.8,23.82,23.78,23.79,613447.374673319,9.1004,9.1081,9.0928,9.0966,613447.3747
2014-09-30 12:35:00,23.79,23.8,23.78,23.79,1919933.4758850085,9.0966,9.1004,9.0928,9.0966,1919933.4759
2014-09-30 12:40:00,23.79,23.83,23.78,23.81,1088382.0384889522,9.0966,9.1119,9.0928,9.1043,1088382.0385
2014-09-30 12:45:00,23.81,23.94,23.81,23.92,2686861.4872891423,9.1043,9.154,9.1043,9.1463,2686861.4873
2014-09-30 12:50:00,23.92,23.95,23.87,23.92,1406509.8598241862,9.1463,9.1578,9.1272,9.1463,1406509.8598
2014-09-30 12:55:00,23.92,23.94,23.88,23.89,605844.6186742694,9.1463,9.154,9.131,9.1348,605844.6187
2014-09-30 13:00:00,23.9,24.03,23.89,24.03,2506771.204561653,9.1387,9.1884,9.1348,9.1884,2506771.2046
2014-09-30 13:05:00,24.03,24.12,24.0,24.0,3393205.0368258497,9.1884,9.2228,9.1769,9.1769,3393205.0368
2014-09-30 13:10:00,24.0,24.02,23.96,23.98,1239724.4000950344,9.1769,9.1846,9.1616,9.1693,1239724.4001
2014-09-30 13:15:00,23.98,24.01,23.96,23.99,1221905.4407222618,9.1693,9.1807,9.1616,9.1731,1221905.4407
2014-09-30 13:20:00,23.99,23.99,23.94,23.97,495129.4844381088,9.1731,9.1731,9.154,9.1654,495129.4844
2014-09-30 13:25:00,23.98,23.98,23.94,23.97,696840.104537895,9.1693,9.1693,9.154,9.1654,696840.1045
2014-09-30 13:30:00,23.97,23.97,23.9,23.91,822523.1646471847,9.1654,9.1654,9.1387,9.1425,822523.1646
2014-09-30 13:35:00,23.92,23.96,23.9,23.95,826562.1287716797,9.1463,9.1616,9.1387,9.1578,826562.1288
2014-09-30 13:40:00,23.95,23.95,23.89,23.89,683297.6954145879,9.1578,9.1578,9.1348,9.1348,683297.6954
2014-09-30 13:45:00,23.9,23.92,23.89,23.89,862675.2197671656,9.1387,9.1463,9.1348,9.1348,862675.2198
2014-09-30 13:50:00,23.89,23.92,23.89,23.92,638393.9177952008,9.1348,9.1463,9.1348,9.1463,638393.9178
2014-09-30 13:55:00,23.92,23.93,23.91,23.92,452363.98194345454,9.1463,9.1501,9.1425,9.1463,452363.9819
2014-09-30 14:00:00,23.92,23.93,23.89,23.91,842717.9852696602,9.1463,9.1501,9.1348,9.1425,842717.9853
2014-09-30 14:05:00,23.91,23.92,23.88,23.88,396293.6564504633,9.1425,9.1463,9.131,9.131,396293.6565
2014-09-30 14:10:00,23.88,23.89,23.87,23.88,400095.0344499881,9.131,9.1348,9.1272,9.131,400095.0344
2014-09-30 14:15:00,23.88,23.88,23.86,23.87,932525.5405084344,9.131,9.131,9.1234,9.1272,932525.5405
2014-09-30 14:20:00,23.87,23.93,23.87,23.92,534806.3673081492,9.1272,9.1501,9.1272,9.1463,534806.3673
2014-09-30 14:25:00,23.92,23.96,23.9,23.96,995248.277500594,9.1463,9.1616,9.1387,9.1616,995248.2775
2014-09-30 14:30:00,23.96,24.01,23.93,23.94,990496.555001188,9.1616,9.1807,9.1501,9.154,990496.555
2014-09-30 14:35:00,23.94,23.97,23.94,23.95,471370.8719410786,9.154,9.1654,9.154,9.1578,471370.8719
2014-09-30 14:40:00,23.96,23.97,23.93,23.93,553813.2573057733,9.1616,9.1654,9.1501,9.1501,553813.2573
2014-09-30 14:45:00,23.93,23.95,23.92,23.93,569969.1138037539,9.1501,9.1578,9.1463,9.1501,569969.1138
2014-09-30 14:50:00,23.93,23.95,23.92,23.93,516749.8218104063,9.1501,9.1578,9.1463,9.1501,516749.8218
2014-09-30 14:55:00,23.94,23.99,23.93,23.98,787598.0042765503,9.154,9.1731,9.1501,9.1693,787598.0043
2014-09-30 15:00:00,23.98,23.99,23.89,23.97,1528866.7141838917,9.1693,9.1731,9.1348,9.1654,1528866.7142
2014-09-30 15:05:00,23.97,24.05,23.97,24.01,965550.0118793064,9.1654,9.196,9.1654,9.1807,965550.0119
2014-09-30 15:10:00,24.0,24.01,23.96,23.97,779757.6621525303,9.1769,9.1807,9.1616,9.1654,779757.6622
2014-09-30 15:15:00,23.97,24.01,23.97,24.0,896412.4495129485,9.1654,9.1807,9.1654,9.1769,896412.4495
2014-09-30 15:20:00,24.0,24.05,23.99,24.02,1017343.787122832,9.1769,9.196,9.1731,9.1846,1017343.7871
2014-09-30 15:25:00,24.03,24.05,23.98,23.98,1064623.4259919222,9.1884,9.196,9.1693,9.1693,1064623.426
2014-09-30 15:30:00,23.99,23.99,23.96,23.97,1280114.0413399858,9.1731,9.1731,9.1616,9.1654,1280114.0413
2014-09-30 15:35:00,23.97,23.97,23.93,23.93,1507959.135186505,9.1654,9.1654,9.1501,9.1501,1507959.1352
2014-09-30 15:40:00,23.93,23.95,23.91,23.91,1052981.7058683774,9.1501,9.1578,9.1425,9.1425,1052981.7059
2014-09-30 15:45:00,23.91,23.93,23.87,23.92,2016393.4426229508,9.1425,9.1501,9.1272,9.1463,2016393.4426
2014-09-30 15:50:00,23.92,23.92,23.89,23.89,2511047.75481112,9.1463,9.1463,9.1348,9.1348,2511047.7548
2014-09-30 15:55:00,23.89,23.89,23.83,23.84,3602280.826799715,9.1348,9.1348,9.1119,9.1157,3602280.8268
2014-10-01 09:30:00,23.21,23.49,23.21,23.48,4342361.606082205,8.8748,8.9819,8.8748,8.9781,4342361.6061
2014-10-01 09:35:00,23.48,23.48,23.19,23.23,1403896.412449513,8.9781,8.9781,8.8672,8.8825,1403896.4124
2014-10-01 09:40:00,23.23,23.44,23.22,23.4,1134948.9189831314,8.8825,8.9628,8.8787,8.9475,1134948.919
2014-10-01 09:45:00,23.4,23.48,23.38,23.46,1043953.433119506,8.9475,8.9781,8.9398,8.9704,1043953.4331
2014-10-01 09:50:00,23.46,23.5,23.41,23.42,1133523.4022333096,8.9704,8.9857,8.9513,8.9551,1133523.4022
2014-10-01 09:55:00,23.42,23.44,23.39,23.41,753860.7745307675,8.9551,8.9628,8.9437,8.9513,753860.7745
2014-10-01 10:00:00,23.4,23.44,23.35,23.36,1017818.9593727726,8.9475,8.9628,8.9284,8.9322,1017818.9594
2014-10-01 10:05:00,23.36,23.39,23.33,23.35,1088857.210738893,8.9322,8.9437,8.9207,8.9284,1088857.2107
2014-10-01 10:10:00,23.35,23.41,23.34,23.36,1300784.034212402,8.9284,8.9513,8.9245,8.9322,1300784.0342
2014-10-01 10:15:00,23.36,23.41,23.35,23.39,866714.1838916608,8.9322,8.9513,8.9284,8.9437,866714.1839
2014-10-01 10:20:00,23.39,23.55,23.37,23.53,1978142.076502732,8.9437,9.0048,8.936,8.9972,1978142.0765
2014-10-01 10:25:00,23.53,23.53,23.42,23.44,750534.5687811832,8.9972,8.9972,8.9551,8.9628,750534.5688
2014-10-01 10:30:00,23.44,23.44,23.41,23.43,788785.9349014017,8.9628,8.9628,8.9513,8.959,788785.9349
2014-10-01 10:35:00,23.43,23.43,23.38,23.39,858873.8417676408,8.959,8.959,8.9398,8.9437,858873.8418
2014-10-01 10:40:00,23.39,23.42,23.38,23.39,427179.8526966025,8.9437,8.9551,8.9398,8.9437,427179.8527
2014-10-01 10:45:00,23.39,23.42,23.36,23.41,514849.1328106439,8.9437,8.9551,8.9322,8.9513,514849.1328
2014-10-01 10:50:00,23.41,23.44,23.4,23.4,685911.1427892611,8.9513,8.9628,8.9475,8.9475,685911.1428
2014-10-01 10:55:00,23.41,23.47,23.41,23.45,679258.7312900927,8.9513,8.9743,8.9513,8.9666,679258.7313
2014-10-01 11:00:00,23.46,23.49,23.43,23.47,419101.92444761225,8.9704,8.9819,8.959,8.9743,419101.9244
2014-10-01 11:05:00,23.47,23.54,23.47,23.5,518888.096935139,8.9743,9.001,8.9743,8.9857,518888.0969
2014-10-01 11:10:00,23.5,23.55,23.5,23.53,995485.8636255644,8.9857,9.0048,8.9857,8.9972,995485.8636
2014-10-01 11:15:00,23.53,23.6,23.52,23.55,650035.6379187455,8.9972,9.024,8.9934,9.0048,650035.6379
2014-10-01 11:20:00,23.56,23.57,23.52,23.55,710857.6859111428,9.0087,9.0125,8.9934,9.0048,710857.6859
2014-10-01 11:25:00,23.55,23.55,23.51,23.52,398431.931575196,9.0048,9.0048,8.9895,8.9934,398431.9316
2014-10-01 11:30:00,23.52,23.55,23.52,23.52,430981.23069612734,8.9934,9.0048,8.9934,8.9934,430981.2307
2014-10-01 11:35:00,23.52,23.52,23.49,23.51,285578.5222143027,8.9934,8.9934,8.9819,8.9895,285578.5222
2014-10-01 11:40:00,23.51,23.51,23.47,23.48,326443.3357091946,8.9895,8.9895,8.9743,8.9781,326443.3357
2014-10-01 11:45:00,23.48,23.48,23.43,23.44,483012.5920646234,8.9781,8.9781,8.959,8.9628,483012.5921
2014-10-01 11:50:00,23.44,23.51,23.44,23.51,540508.4343074365,8.9628,8.9895,8.9628,8.9895,540508.4343
2014-10-01 11:55:00,23.51,23.52,23.49,23.49,243050.6058446187,8.9895,8.9934,8.9819,8.9819,243050.6058
2014-10-01 12:00:00,23.48,23.49,23.47,23.47,181515.79947731053,8.9781,8.9819,8.9743,8.9743,181515.7995
2014-10-01 12:05:00,23.47,23.49,23.44,23.45,265621.2877167973,8.9743,8.9819,8.9628,8.9666,265621.2877
2014-10-01 12:10:00,23.45,23.46,23.43,23.43,254454.73984319315,8.9666,8.9704,8.959,8.959,254454.7398
2014-10-01 12:15:00,23.43,23.43,23.41,23.41,191494.4167260632,8.959,8.959,8.9513,8.9513,191494.4167
2014-10-01 12:20:00,23.42,23.45,23.39,23.44,335709.19458303635,8.9551,8.9666,8.9437,8.9628,335709.1946
2014-10-01 12:25:00,23.45,23.49,23.44,23.49,326443.3357091946,8.9666,8.9819,8.9628,8.9819,326443.3357
2014-10-01 12:30:00,23.49,23.51,23.45,23.46,265383.70159182703,8.9819,8.9895,8.9666,8.9704,265383.7016
2014-10-01 12:35:00,23.46,23.46,23.41,23.43,196246.13922546923,8.9704,8.9704,8.9513,8.959,196246.1392
2014-10-01 12:40:00,23.43,23.44,23.41,23.41,136374.4357329532,8.959,8.9628,8.9513,8.9513,136374.4357
2014-10-01 12:45:00,23.41,23.41,23.38,23.4,518888.096935139,8.9513,8.9513,8.9398,8.9475,518888.0969
2014-10-01 12:50:00,23.39,23.4,23.37,23.39,382751.2473271561,8.9437,8.9475,8.936,8.9437,382751.2473
2014-10-01 12:55:00,23.39,23.42,23.39,23.41,458541.2211926824,8.9437,8.9551,8.9437,8.9513,458541.2212
2014-10-01 13:00:00,23.4,23.41,23.39,23.4,275837.49109052034,8.9475,8.9513,8.9437,8.9475,275837.4911
2014-10-01 13:05:00,23.4,23.42,23.37,23.38,344975.0534568781,8.9475,8.9551,8.936,8.9398,344975.0535
2014-10-01 13:10:00,23.38,23.4,23.37,23.39,256593.01496792588,8.9398,8.9475,8.936,8.9437,256593.015
2014-10-01 13:15:00,23.4,23.41,23.39,23.39,191969.5889760038,8.9475,8.9513,8.9437,8.9437,191969.589
2014-10-01 13:20:00,23.4,23.42,23.39,23.41,270610.5963411737,8.9475,8.9551,8.9437,8.9513,270610.5963
2014-10-01 13:25:00,23.41,23.43,23.41,23.42,228557.85222143028,8.9513,8.959,8.9513,8.9551,228557.8522
2014-10-01 13:30:00,23.42,23.43,23.4,23.4,182228.55785222145,8.9551,8.959,8.9475,8.9475,182228.5579
2014-10-01 13:35:00,23.4,23.41,23.4,23.41,293181.2782133524,8.9475,8.9513,8.9475,8.9513,293181.2782
2014-10-01 13:40:00,23.41,23.41,23.37,23.39,405084.3430743645,8.9513,8.9513,8.936,8.9437,405084.3431
2014-10-01 13:45:00,23.39,23.41,23.38,23.4,277263.0078403421,8.9437,8.9513,8.9398,8.9475,277263.0078
2014-10-01 13:50:00,23.41,23.41,23.4,23.41,225706.8187217867,8.9513,8.9513,8.9475,8.9513,225706.8187
2014-10-01 13:55:00,23.41,23.41,23.37,23.39,274649.5604656688,8.9513,8.9513,8.936,8.9437,274649.5605
2014-10-01 14:00:00,23.39,23.4,23.37,23.4,232121.6440959848,8.9437,8.9475,8.936,8.9475,232121.6441
2014-10-01 14:05:00,23.4,23.41,23.39,23.41,237110.95272036115,8.9475,8.9513,8.9437,8.9513,237110.9527
2014-10-01 14:10:00,23.4,23.41,23.39,23.39,225231.6464718461,8.9475,8.9513,8.9437,8.9437,225231.6465
2014-10-01 14:15:00,23.39,23.42,23.39,23.4,491803.2786885246,8.9437,8.9551,8.9437,8.9475,491803.2787
2014-10-01 14:20:00,23.4,23.41,23.38,23.41,322641.9577096698,8.9475,8.9513,8.9398,8.9513,322641.9577
2014-10-01 14:25:00,23.41,23.41,23.39,23.39,265858.87384176766,8.9513,8.9513,8.9437,8.9437,265858.8738
2014-10-01 14:30:00,23.39,23.39,23.36,23.36,447137.0871941079,8.9437,8.9437,8.9322,8.9322,447137.0872
2014-10-01 14:35:00,23.37,23.38,23.36,23.38,259444.0484675695,8.936,8.9398,8.9322,8.9398,259444.0485
2014-10-01 14:40:00,23.38,23.38,23.36,23.38,452126.3958184842,8.9398,8.9398,8.9322,8.9398,452126.3958
2014-10-01 14:45:00,23.38,23.38,23.36,23.37,202898.5507246377,8.9398,8.9398,8.9322,8.936,202898.5507
2014-10-01 14:50:00,23.37,23.38,23.36,23.36,629840.8172962699,8.936,8.9398,8.9322,8.9322,629840.8173
2014-10-01 14:55:00,23.36,23.36,23.28,23.28,744119.7434069851,8.9322,8.9322,8.9016,8.9016,744119.7434
2014-10-01 15:00:00,23.28,23.28,23.25,23.27,875267.2843905917,8.9016,8.9016,8.8901,8.8978,875267.2844
2014-10-01 15:05:00,23.27,23.28,23.2,23.21,516037.06343549537,8.8978,8.9016,8.871,8.8748,516037.0634
2014-10-01 15:10:00,23.2,23.22,23.14,23.15,2056070.325492992,8.871,8.8787,8.8481,8.8519,2056070.3255
2014-10-01 15:15:00,23.15,23.21,23.15,23.2,1091470.6581135662,8.8519,8.8748,8.8519,8.871,1091470.6581
2014-10-01 15:20:00,23.2,23.21,23.15,23.16,1025421.7153718224,8.871,8.8748,8.8519,8.8557,1025421.7154
2014-10-01 15:25:00,23.16,23.24,23.16,23.23,647897.3627940129,8.8557,8.8863,8.8557,8.8825,647897.3628
2014-10-01 15:30:00,23.23,23.29,23.23,23.27,759087.669280114,8.8825,8.9054,8.8825,8.8978,759087.6693
2014-10-01 15:35:00,23.26,23.28,23.23,23.28,460204.32406747446,8.894,8.9016,8.8825,8.9016,460204.3241
2014-10-01 15:40:00,23.28,23.31,23.27,23.28,751247.3271560941,8.9016,8.9131,8.8978,8.9016,751247.3272
2014-10-01 15:45:00,23.28,23.36,23.28,23.35,790686.6239011642,8.9016,8.9322,8.9016,8.9284,790686.6239
2014-10-01 15:50:00,23.34,23.34,23.31,23.34,1390116.4172012354,8.9245,8.9245,8.9131,8.9245,1390116.4172
2014-10-01 15:55:00,23.34,23.36,23.33,23.34,2059396.5312425755,8.9245,8.9322,8.9207,8.9245,2059396.5312
2014-10-02 09:30:00,23.25,23.29,23.19,23.23,693038.7265383701,8.8901,8.9054,8.8672,8.8825,693038.7265
2014-10-02 09:35:00,23.23,23.41,23.22,23.36,548586.3625564267,8.8825,8.9513,8.8787,8.9322,548586.3626
2014-10-02 09:40:00,23.36,23.36,23.3,23.32,359467.80708006653,8.9322,8.9322,8.9093,8.9169,359467.8071
2014-10-02 09:45:00,23.32,23.32,23.25,23.28,285340.9360893324,8.9169,8.9169,8.8901,8.9016,285340.9361
2014-10-02 09:50:00,23.29,23.36,23.29,23.29,311712.9959610359,8.9054,8.9322,8.9054,8.9054,311712.996
2014-10-02 09:55:00,23.3,23.3,23.21,23.22,163459.25397956758,8.9093,8.9093,8.8748,8.8787,163459.254
2014-10-02 10:00:00,23.21,23.26,23.18,23.23,618199.0971727251,8.8748,8.894,8.8634,8.8825,618199.0972
2014-10-02 10:05:00,23.23,23.25,23.21,23.23,215965.78759800427,8.8825,8.8901,8.8748,8.8825,215965.7876
2014-10-02 10:10:00,23.24,23.24,23.15,23.15,312663.3404609171,8.8863,8.8863,8.8519,8.8519,312663.3405
2014-10-02 10:15:00,23.15,23.17,23.09,23.1,449512.9484438109,8.8519,8.8595,8.829,8.8328,449512.9484
2014-10-02 10:20:00,23.1,23.13,23.1,23.1,246614.3977191732,8.8328,8.8442,8.8328,8.8328,246614.3977
2014-10-02 10:25:00,23.1,23.13,23.08,23.08,381563.3167023046,8.8328,8.8442,8.8251,8.8251,381563.3167
2014-10-02 10:30:00,23.09,23.12,23.05,23.06,420527.4411974341,8.829,8.8404,8.8137,8.8175,420527.4412
2014-10-02 10:35:00,23.06,23.08,23.05,23.07,591351.865051081,8.8175,8.8251,8.8137,8.8213,591351.8651
2014-10-02 10:40:00,23.07,23.07,23.03,23.06,573770.4918032787,8.8213,8.8213,8.806,8.8175,573770.4918
2014-10-02 10:45:00,23.06,23.07,23.05,23.06,459729.1518175339,8.8175,8.8213,8.8137,8.8175,459729.1518
2014-10-02 10:50:00,23.06,23.08,23.04,23.06,442385.36469470186,8.8175,8.8251,8.8098,8.8175,442385.3647
2014-10-02 10:55:00,23.06,23.07,23.0,23.02,261344.737467332,8.8175,8.8213,8.7945,8.8022,261344.7375
2014-10-02 11:00:00,23.02,23.04,23.01,23.02,382751.2473271561,8.8022,8.8098,8.7984,8.8022,382751.2473
2014-10-02 11:05:00,23.02,23.04,23.01,23.02,471370.8719410786,8.8022,8.8098,8.7984,8.8022,471370.8719
2014-10-02 11:10:00,23.02,23.06,23.01,23.04,250653.3618436684,8.8022,8.8175,8.7984,8.8098,250653.3618
2014-10-02 11:15:00,23.04,23.1,23.04,23.08,247802.32834402472,8.8098,8.8328,8.8098,8.8251,247802.3283
2014-10-02 11:20:00,23.08,23.1,23.05,23.06,197909.24210026136,8.8251,8.8328,8.8137,8.8175,197909.2421
2014-10-02 11:25:00,23.06,23.08,23.04,23.05,342836.7783321454,8.8175,8.8251,8.8098,8.8137,342836.7783
2014-10-02 11:30:00,23.05,23.06,23.01,23.03,418626.7521976717,8.8137,8.8175,8.7984,8.806,418626.7522
2014-10-02 11:35:00,23.03,23.04,23.01,23.02,405084.3430743645,8.806,8.8098,8.7984,8.8022,405084.3431
2014-10-02 11:40:00,23.02,23.02,22.92,22.94,252791.63696840103,8.8022,8.8022,8.7639,8.7716,252791.637
2014-10-02 11:45:00,22.94,22.99,22.94,22.96,376098.8358279877,8.7716,8.7907,8.7716,8.7792,376098.8358
2014-10-02 11:50:00,22.97,22.99,22.96,22.99,143977.19173200286,8.7831,8.7907,8.7792,8.7907,143977.1917
2014-10-02 11:55:00,22.99,23.0,22.96,22.96,303397.48158707534,8.7907,8.7945,8.7792,8.7792,303397.4816
2014-10-02 12:00:00,22.96,22.99,22.96,22.99,127821.33523402234,8.7792,8.7907,8.7792,8.7907,127821.3352
2014-10-02 12:05:00,22.99,23.04,22.99,23.03,90520.31361368496,8.7907,8.8098,8.7907,8.806,90520.3136
2014-10-02 12:10:00,23.03,23.04,22.98,22.98,118793.06248515088,8.806,8.8098,8.7869,8.7869,118793.0625
2014-10-02 12:15:00,22.98,23.0,22.95,22.96,186980.28035162747,8.7869,8.7945,8.7754,8.7792,186980.2804
2014-10-02 12:20:00,22.96,22.97,22.94,22.97,162271.3233547161,8.7792,8.7831,8.7716,8.7831,162271.3234
2014-10-02 12:25:00,22.97,23.0,22.96,22.99,477310.5250653362,8.7831,8.7945,8.7792,8.7907,477310.5251
2014-10-02 12:30:00,22.99,23.01,22.96,22.97,291043.0030886196,8.7907,8.7984,8.7792,8.7831,291043.0031
2014-10-02 12:35:00,22.97,22.97,22.88,22.88,337372.2974578285,8.7831,8.7831,8.7487,8.7487,337372.2975
2014-10-02 12:40:00,22.89,22.99,22.89,22.98,262295.08196721313,8.7525,8.7907,8.7525,8.7869,262295.082
2014-10-02 12:45:00,22.98,23.0,22.97,22.98,143264.43335709194,8.7869,8.7945,8.7831,8.7869,143264.4334
2014-10-02 12:50:00,22.99,23.04,22.97,23.04,240437.15846994537,8.7907,8.8098,8.7831,8.8098,240437.1585
2014-10-02 12:55:00,23.04,23.09,23.04,23.08,223093.3713471133,8.8098,8.829,8.8098,8.8251,223093.3713
2014-10-02 13:00:00,23.08,23.09,23.07,23.09,165359.94297933002,8.8251,8.829,8.8213,8.829,165359.943
2014-10-02 13:05:00,23.09,23.09,23.05,23.08,101686.86148728916,8.829,8.829,8.8137,8.8251,101686.8615
2014-10-02 13:10:00,23.08,23.12,23.08,23.1,161796.1511047755,8.8251,8.8404,8.8251,8.8328,161796.1511
2014-10-02 13:15:00,23.1,23.15,23.1,23.15,192919.93347588505,8.8328,8.8519,8.8328,8.8519,192919.9335
2014-10-02 13:20:00,23.15,23.15,23.09,23.1,152292.7061059634,8.8519,8.8519,8.829,8.8328,152292.7061
2014-10-02 13:25:00,23.1,23.13,23.09,23.12,191256.8306010929,8.8328,8.8442,8.829,8.8404,191256.8306
2014-10-02 13:30:00,23.12,23.15,23.12,23.14,270610.5963411737,8.8404,8.8519,8.8404,8.8481,270610.5963
2014-10-02 13:35:00,23.13,23.13,23.07,23.09,204561.6535994298,8.8442,8.8442,8.8213,8.829,204561.6536
2014-10-02 13:40:00,23.09,23.09,23.03,23.04,257543.35946780708,8.829,8.829,8.806,8.8098,257543.3595
2014-10-02 13:45:00,23.04,23.05,23.03,23.03,147778.56973152768,8.8098,8.8137,8.806,8.806,147778.5697
2014-10-02 13:50:00,23.03,23.05,23.01,23.03,278213.3523402233,8.806,8.8137,8.7984,8.806,278213.3523
2014-10-02 13:55:00,23.03,23.04,23.0,23.01,174863.38797814207,8.806,8.8098,8.7945,8.7984,174863.388
2014-10-02 14:00:00,23.01,23.06,23.01,23.05,88382.03848895225,8.7984,8.8175,8.7984,8.8137,88382.0385
2014-10-02 14:05:00,23.06,23.12,23.05,23.12,205749.5842242813,8.8175,8.8404,8.8137,8.8404,205749.5842
2014-10-02 14:10:00,23.12,23.15,23.11,23.15,296032.311712996,8.8404,8.8519,8.8366,8.8519,296032.3117
2014-10-02 14:15:00,23.14,23.15,23.11,23.12,112378.23711095272,8.8481,8.8519,8.8366,8.8404,112378.2371
2014-10-02 14:20:00,23.12,23.12,23.08,23.08,311237.82371109526,8.8404,8.8404,8.8251,8.8251,311237.8237
2014-10-02 14:25:00,23.08,23.12,23.07,23.12,209313.37609883584,8.8251,8.8404,8.8213,8.8404,209313.3761
2014-10-02 14:30:00,23.11,23.12,23.06,23.07,216203.3737229746,8.8366,8.8404,8.8175,8.8213,216203.3737
2014-10-02 14:35:00,23.07,23.07,23.03,23.04,300308.8619624614,8.8213,8.8213,8.806,8.8098,300308.862
2014-10-02 14:40:00,23.04,23.05,23.01,23.04,347588.50083155144,8.8098,8.8137,8.7984,8.8098,347588.5008
2014-10-02 14:45:00,23.05,23.07,23.04,23.05,171299.59610358757,8.8137,8.8213,8.8098,8.8137,171299.5961
2014-10-02 14:50:00,23.05,23.08,23.04,23.07,152055.11998099313,8.8137,8.8251,8.8098,8.8213,152055.12
2014-10-02 14:55:00,23.06,23.07,23.04,23.04,269660.2518412925,8.8175,8.8213,8.8098,8.8098,269660.2518
2014-10-02 15:00:00,23.05,23.05,23.01,23.02,270373.0102162034,8.8137,8.8137,8.7984,8.8022,270373.0102
2014-10-02 15:05:00,23.02,23.03,23.01,23.03,341173.6754573533,8.8022,8.806,8.7984,8.806,341173.6755
2014-10-02 15:10:00,23.03,23.04,23.02,23.04,466856.7355666429,8.806,8.8098,8.8022,8.8098,466856.7356
2014-10-02 15:15:00,23.04,23.05,23.02,23.03,1174863.387978142,8.8098,8.8137,8.8022,8.806,1174863.388
2014-10-02 15:20:00,23.03,23.04,23.02,23.02,571157.0444286054,8.806,8.8098,8.8022,8.8022,571157.0444
2014-10-02 15:25:00,23.02,23.03,23.0,23.02,426467.0943216916,8.8022,8.806,8.7945,8.8022,426467.0943
2014-10-02 15:30:00,23.02,23.04,23.01,23.04,1024233.7847469707,8.8022,8.8098,8.7984,8.8098,1024233.7847
2014-10-02 15:35:00,23.04,23.07,23.03,23.07,431456.402946068,8.8098,8.8213,8.806,8.8213,431456.4029
2014-10-02 15:40:00,23.07,23.07,23.04,23.05,442385.36469470186,8.8213,8.8213,8.8098,8.8137,442385.3647
2014-10-02 15:45:00,23.05,23.09,23.03,23.09,574245.6640532193,8.8137,8.829,8.806,8.829,574245.6641
2014-10-02 15:50:00,23.09,23.1,23.08,23.1,610833.9272986457,8.829,8.8328,8.8251,8.8328,610833.9273
2014-10-02 15:55:00,23.1,23.14,23.09,23.09,1222855.7852221432,8.8328,8.8481,8.829,8.829,1222855.7852
2014-10-03 09:30:00,23.23,23.23,23.1,23.15,685911.1427892611,8.8825,8.8825,8.8328,8.8519,685911.1428
2014-10-03 09:35:00,23.15,23.15,23.02,23.03,386077.4530767403,8.8519,8.8519,8.8022,8.806,386077.4531
2014-10-03 09:40:00,23.03,23.04,22.97,23.01,759325.2554050843,8.806,8.8098,8.7831,8.7984,759325.2554
2014-10-03 09:45:00,23.01,23.04,22.99,23.03,481824.661439772,8.7984,8.8098,8.7907,8.806,481824.6614
2014-10-03 09:50:00,23.03,23.04,23.0,23.01,211451.6512235685,8.806,8.8098,8.7945,8.7984,211451.6512
2014-10-03 09:55:00,23.01,23.07,23.01,23.04,529817.0586837729,8.7984,8.8213,8.7984,8.8098,529817.0587
2014-10-03 10:00:00,23.04,23.08,23.04,23.07,226181.99097172727,8.8098,8.8251,8.8098,8.8213,226181.991
2014-10-03 10:05:00,23.07,23.1,23.07,23.07,379900.21382751246,8.8213,8.8328,8.8213,8.8213,379900.2138
2014-10-03 10:10:00,23.07,23.11,23.06,23.1,246614.3977191732,8.8213,8.8366,8.8175,8.8328,246614.3977
2014-10-03 10:15:00,23.1,23.17,23.09,23.17,365407.4602043241,8.8328,8.8595,8.829,8.8595,365407.4602
2014-10-03 10:20:00,23.16,23.18,23.14,23.15,237348.53884533144,8.8557,8.8634,8.8481,8.8519,237348.5388
2014-10-03 10:25:00,23.15,23.15,23.13,23.15,197196.48372535044,8.8519,8.8519,8.8442,8.8519,197196.4837
2014-10-03 10:30:00,23.15,23.15,23.13,23.15,153480.6367308149,8.8519,8.8519,8.8442,8.8519,153480.6367
2014-10-03 10:35:00,23.15,23.17,23.13,23.15,383226.4195770967,8.8519,8.8595,8.8442,8.8519,383226.4196
2014-10-03 10:40:00,23.15,23.15,23.12,23.12,304822.9983368971,8.8519,8.8519,8.8404,8.8404,304822.9983
2014-10-03 10:45:00,23.12,23.13,23.08,23.13,191494.4167260632,8.8404,8.8442,8.8251,8.8442,191494.4167
2014-10-03 10:50:00,23.13,23.14,23.12,23.13,228320.26609646,8.8442,8.8481,8.8404,8.8442,228320.2661
2014-10-03 10:55:00,23.13,23.13,23.1,23.11,191969.5889760038,8.8442,8.8442,8.8328,8.8366,191969.589
2014-10-03 11:00:00,23.1,23.12,23.09,23.11,184129.24685198383,8.8328,8.8404,8.829,8.8366,184129.2469
2014-10-03 11:05:00,23.11,23.12,23.09,23.1,211689.23734853885,8.8366,8.8404,8.829,8.8328,211689.2373
2014-10-03 11:10:00,23.1,23.1,23.05,23.05,131385.12710857685,8.8328,8.8328,8.8137,8.8137,131385.1271
2014-10-03 11:15:00,23.05,23.07,23.02,23.02,182228.55785222145,8.8137,8.8213,8.8022,8.8022,182228.5579
2014-10-03 11:20:00,23.02,23.05,23.01,23.03,115704.44286053696,8.8022,8.8137,8.7984,8.806,115704.4429
2014-10-03 11:25:00,23.03,23.07,23.03,23.07,124495.1294844381,8.806,8.8213,8.806,8.8213,124495.1295
2014-10-03 11:30:00,23.07,23.09,23.07,23.07,91708.24423853648,8.8213,8.829,8.8213,8.8213,91708.2442
2014-10-03 11:35:00,23.07,23.07,23.01,23.01,87194.10786410073,8.8213,8.8213,8.7984,8.7984,87194.1079
2014-10-03 11:40:00,23.01,23.02,22.97,22.98,274174.3882157282,8.7984,8.8022,8.7831,8.7869,274174.3882
2014-10-03 11:45:00,22.98,22.99,22.98,22.99,74126.87099073414,8.7869,8.7907,8.7869,8.7907,74126.871
2014-10-03 11:50:00,22.99,23.0,22.96,22.98,142789.26110715134,8.7907,8.7945,8.7792,8.7869,142789.2611
2014-10-03 11:55:00,22.98,22.99,22.97,22.97,113803.75386077454,8.7869,8.7907,8.7831,8.7831,113803.7539
2014-10-03 12:00:00,22.98,22.98,22.95,22.98,158469.94535519127,8.7869,8.7869,8.7754,8.7869,158469.9454
2014-10-03 12:05:00,22.98,22.99,22.97,22.98,223093.3713471133,8.7869,8.7907,8.7831,8.7869,223093.3713
2014-10-03 12:10:00,22.98,22.98,22.96,22.96,226181.99097172727,8.7869,8.7869,8.7792,8.7792,226181.991
2014-10-03 12:15:00,22.96,22.98,22.96,22.98,115229.27061059634,8.7792,8.7869,8.7792,8.7869,115229.2706
2014-10-03 12:20:00,22.98,22.98,22.97,22.98,108814.4452363982,8.7869,8.7869,8.7831,8.7869,108814.4452
2014-10-03 12:25:00,22.98,22.98,22.95,22.95,165835.11522927062,8.7869,8.7869,8.7754,8.7754,165835.1152
2014-10-03 12:30:00,22.96,22.97,22.96,22.97,175576.146353053,8.7792,8.7831,8.7792,8.7831,175576.1464
2014-10-03 12:35:00,22.97,22.99,22.96,22.99,108814.4452363982,8.7831,8.7907,8.7792,8.7907,108814.4452
2014-10-03 12:40:00,22.99,23.0,22.96,22.97,159420.28985507248,8.7907,8.7945,8.7792,8.7831,159420.2899
2014-10-03 12:45:00,22.97,22.97,22.94,22.94,124495.1294844381,8.7831,8.7831,8.7716,8.7716,124495.1295
2014-10-03 12:50:00,22.95,22.95,22.92,22.92,168923.73485388453,8.7754,8.7754,8.7639,8.7639,168923.7349
2014-10-03 12:55:00,22.93,22.93,22.92,22.93,80779.28248990259,8.7678,8.7678,8.7639,8.7678,80779.2825
2014-10-03 13:00:00,22.93,22.93,22.92,22.92,103349.96436208126,8.7678,8.7678,8.7639,8.7639,103349.9644
2014-10-03 13:05:00,22.92,22.92,22.92,22.92,41339.985744832506,8.7639,8.7639,8.7639,8.7639,41339.9857
2014-10-03 13:10:00,22.92,22.94,22.92,22.94,165835.11522927062,8.7639,8.7716,8.7639,8.7716,165835.1152
2014-10-03 13:15:00,22.93,22.95,22.91,22.94,368020.9075789974,8.7678,8.7754,8.7601,8.7716,368020.9076
2014-10-03 13:20:00,22.94,22.94,22.93,22.94,136136.8496079829,8.7716,8.7716,8.7678,8.7716,136136.8496
2014-10-03 13:25:00,22.94,22.95,22.93,22.93,81492.04086481349,8.7716,8.7754,8.7678,8.7678,81492.0409
2014-10-03 13:30:00,22.93,22.93,22.91,22.91,94796.8638631504,8.7678,8.7678,8.7601,8.7601,94796.8639
2014-10-03 13:35:00,22.91,22.93,22.91,22.93,156806.84248039915,8.7601,8.7678,8.7601,8.7678,156806.8425
2014-10-03 13:40:00,22.93,22.93,22.91,22.91,151342.3616060822,8.7678,8.7678,8.7601,8.7601,151342.3616
2014-10-03 13:45:00,22.91,22.92,22.86,22.86,384889.5224518888,8.7601,8.7639,8.741,8.741,384889.5225
2014-10-03 13:50:00,22.87,22.87,22.84,22.84,239961.9862200048,8.7448,8.7448,8.7334,8.7334,239961.9862
2014-10-03 13:55:00,22.84,22.85,22.83,22.85,202423.3784746971,8.7334,8.7372,8.7295,8.7372,202423.3785
2014-10-03 14:00:00,22.85,22.88,22.84,22.88,272273.6992159658,8.7372,8.7487,8.7334,8.7487,272273.6992
2014-10-03 14:05:00,22.88,22.89,22.87,22.88,134711.3328581611,8.7487,8.7525,8.7448,8.7487,134711.3329
2014-10-03 14:10:00,22.88,22.88,22.87,22.88,136849.6079828938,8.7487,8.7487,8.7448,8.7487,136849.608
2014-10-03 14:15:00,22.88,22.88,22.87,22.88,96697.5528629128,8.7487,8.7487,8.7448,8.7487,96697.5529
2014-10-03 14:20:00,22.87,22.89,22.86,22.87,189831.3138512711,8.7448,8.7525,8.741,8.7448,189831.3139
2014-10-03 14:25:00,22.87,22.89,22.86,22.86,273461.6298408173,8.7448,8.7525,8.741,8.741,273461.6298
2014-10-03 14:30:00,22.87,22.89,22.87,22.87,155143.73960560703,8.7448,8.7525,8.7448,8.7448,155143.7396
2014-10-03 14:35:00,22.88,22.88,22.86,22.87,177952.007602756,8.7487,8.7487,8.741,8.7448,177952.0076
2014-10-03 14:40:00,22.87,22.89,22.87,22.88,144927.53623188406,8.7448,8.7525,8.7448,8.7487,144927.5362
2014-10-03 14:45:00,22.88,22.89,22.87,22.88,161083.39272986457,8.7487,8.7525,8.7448,8.7487,161083.3927
2014-10-03 14:50:00,22.88,22.88,22.85,22.86,167260.63197909243,8.7487,8.7487,8.7372,8.741,167260.632
2014-10-03 14:55:00,22.86,22.86,22.83,22.84,160608.22047992397,8.741,8.741,8.7295,8.7334,160608.2205
2014-10-03 15:00:00,22.84,22.85,22.81,22.85,317415.0629603231,8.7334,8.7372,8.7219,8.7372,317415.063
2014-10-03 15:05:00,22.85,22.85,22.81,22.81,126395.81848420051,8.7372,8.7372,8.7219,8.7219,126395.8185
2014-10-03 15:10:00,22.81,22.83,22.8,22.81,240912.330719886,8.7219,8.7295,8.7181,8.7219,240912.3307
2014-10-03 15:15:00,22.81,22.83,22.8,22.81,141601.33048229985,8.7219,8.7295,8.7181,8.7219,141601.3305
2014-10-03 15:20:00,22.81,22.82,22.8,22.8,155143.73960560703,8.7219,8.7257,8.7181,8.7181,155143.7396
2014-10-03 15:25:00,22.8,22.85,22.8,22.85,277975.76621525304,8.7181,8.7372,8.7181,8.7372,277975.7662
2014-10-03 15:30:00,22.85,22.86,22.85,22.85,287716.79733903543,8.7372,8.741,8.7372,8.7372,287716.7973
2014-10-03 15:35:00,22.86,22.88,22.85,22.88,300784.034212402,8.741,8.7487,8.7372,8.7487,300784.0342
2014-10-03 15:40:00,22.88,22.88,22.86,22.88,267997.1489665004,8.7487,8.7487,8.741,8.7487,267997.149
2014-10-03 15:45:00,22.87,22.92,22.87,22.91,428842.95557139465,8.7448,8.7639,8.7448,8.7601,428842.9556
2014-10-03 15:50:00,22.92,22.94,22.91,22.92,734141.1261582323,8.7639,8.7716,8.7601,8.7639,734141.1262
2014-10-03 15:55:00,22.92,22.94,22.91,22.91,1599192.207175101,8.7639,8.7716,8.7601,8.7601,1599192.2072
2014-10-06 09:30:00,22.93,22.96,22.82,22.82,761938.7027797577,8.7678,8.7792,8.7257,8.7257,761938.7028
2014-10-06 09:35:00,22.82,22.91,22.82,22.88,292943.692088382,8.7257,8.7601,8.7257,8.7487,292943.6921
2014-10-06 09:40:00,22.88,22.94,22.88,22.94,244951.2948443811,8.7487,8.7716,8.7487,8.7716,244951.2948
2014-10-06 09:45:00,22.94,22.96,22.92,22.95,281539.5580898076,8.7716,8.7792,8.7639,8.7754,281539.5581
2014-10-06 09:50:00,22.96,22.96,22.92,22.93,265858.87384176766,8.7792,8.7792,8.7639,8.7678,265858.8738
2014-10-06 09:55:00,22.93,22.93,22.9,22.9,330719.88595866004,8.7678,8.7678,8.7563,8.7563,330719.886
2014-10-06 10:00:00,22.9,22.93,22.88,22.91,203848.8952245189,8.7563,8.7678,8.7487,8.7601,203848.8952
2014-10-06 10:05:00,22.91,22.94,22.9,22.91,268472.321216441,8.7601,8.7716,8.7563,8.7601,268472.3212
2014-10-06 10:10:00,22.91,22.92,22.88,22.89,288429.5557139463,8.7601,8.7639,8.7487,8.7525,288429.5557
2014-10-06 10:15:00,22.89,22.9,22.88,22.88,452601.5680684248,8.7525,8.7563,8.7487,8.7487,452601.5681
2014-10-06 10:20:00,22.88,22.88,22.85,22.86,327156.0940841055,8.7487,8.7487,8.7372,8.741,327156.0941
2014-10-06 10:25:00,22.85,22.85,22.79,22.82,333095.747208363,8.7372,8.7372,8.7142,8.7257,333095.7472
2014-10-06 10:30:00,22.82,22.88,22.81,22.88,226181.99097172727,8.7257,8.7487,8.7219,8.7487,226181.991
2014-10-06 10:35:00,22.87,22.91,22.87,22.9,144214.77785697317,8.7448,8.7601,8.7448,8.7563,144214.7779
2014-10-06 10:40:00,22.9,22.91,22.86,22.86,247327.1560940841,8.7563,8.7601,8.741,8.741,247327.1561
2014-10-06 10:45:00,22.86,22.88,22.82,22.83,140413.39985744833,8.741,8.7487,8.7257,8.7295,140413.3999
2014-10-06 10:50:00,22.83,22.83,22.76,22.77,248277.5005939653,8.7295,8.7295,8.7028,8.7066,248277.5006
2014-10-06 10:55:00,22.76,22.78,22.75,22.76,366357.8047042053,8.7028,8.7104,8.6989,8.7028,366357.8047
2014-10-06 11:00:00,22.76,22.8,22.76,22.79,179615.11047754812,8.7028,8.7181,8.7028,8.7142,179615.1105
2014-10-06 11:05:00,22.79,22.8,22.75,22.76,130672.36873366596,8.7142,8.7181,8.6989,8.7028,130672.3687
2014-10-06 11:10:00,22.76,22.77,22.75,22.76,133048.22998336898,8.7028,8.7066,8.6989,8.7028,133048.23
2014-10-06 11:15:00,22.75,22.75,22.73,22.75,192444.7612259444,8.6989,8.6989,8.6913,8.6989,192444.7612
2014-10-06 11:20:00,22.75,22.75,22.71,22.74,192444.7612259444,8.6989,8.6989,8.6837,8.6951,192444.7612
2014-10-06 11:25:00,22.73,22.75,22.72,22.74,148728.91423140888,8.6913,8.6989,8.6875,8.6951,148728.9142
2014-10-06 11:30:00,22.75,22.81,22.75,22.78,153480.6367308149,8.6989,8.7219,8.6989,8.7104,153480.6367
2014-10-06 11:35:00,22.79,22.79,22.72,22.72,198146.82822523164,8.7142,8.7142,8.6875,8.6875,198146.8282
2014-10-06 11:40:00,22.72,22.73,22.68,22.68,190068.8999762414,8.6875,8.6913,8.6722,8.6722,190068.9
2014-10-06 11:45:00,22.68,22.69,22.65,22.67,178664.76597766692,8.6722,8.676,8.6607,8.6684,178664.766
2014-10-06 11:50:00,22.67,22.69,22.67,22.67,107626.51461154668,8.6684,8.676,8.6684,8.6684,107626.5146
2014-10-06 11:55:00,22.67,22.68,22.64,22.65,559752.9104300309,8.6684,8.6722,8.6569,8.6607,559752.9104
2014-10-06 12:00:00,22.65,22.67,22.64,22.65,184129.24685198383,8.6607,8.6684,8.6569,8.6607,184129.2469
2014-10-06 12:05:00,22.65,22.65,22.61,22.62,375148.4913281064,8.6607,8.6607,8.6454,8.6492,375148.4913
2014-10-06 12:10:00,22.61,22.63,22.61,22.62,138987.88310762652,8.6454,8.6531,8.6454,8.6492,138987.8831
2014-10-06 12:15:00,22.62,22.63,22.6,22.62,172962.69897837966,8.6492,8.6531,8.6416,8.6492,172962.699
2014-10-06 12:20:00,22.62,22.63,22.6,22.6,131860.29935851746,8.6492,8.6531,8.6416,8.6416,131860.2994
2014-10-06 12:25:00,22.6,22.61,22.59,22.61,162271.3233547161,8.6416,8.6454,8.6378,8.6454,162271.3234
2014-10-06 12:30:00,22.61,22.61,22.58,22.59,144689.95010691375,8.6454,8.6454,8.6339,8.6378,144689.9501
2014-10-06 12:35:00,22.59,22.59,22.53,22.55,423853.6469470183,8.6378,8.6378,8.6148,8.6225,423853.6469
2014-10-06 12:40:00,22.55,22.61,22.54,22.61,444048.467569494,8.6225,8.6454,8.6186,8.6454,444048.4676
2014-10-06 12:45:00,22.61,22.64,22.6,22.61,169398.90710382513,8.6454,8.6569,8.6416,8.6454,169398.9071
2014-10-06 12:50:00,22.61,22.64,22.6,22.63,175813.73247802327,8.6454,8.6569,8.6416,8.6531,175813.7325
2014-10-06 12:55:00,22.63,22.64,22.61,22.62,100736.51698740794,8.6531,8.6569,8.6454,8.6492,100736.517
2014-10-06 13:00:00,22.62,22.65,22.61,22.64,207412.68709907343,8.6492,8.6607,8.6454,8.6569,207412.6871
2014-10-06 13:05:00,22.64,22.68,22.64,22.67,132097.88548348777,8.6569,8.6722,8.6569,8.6684,132097.8855
2014-10-06 13:10:00,22.67,22.68,22.64,22.67,157994.77310525067,8.6684,8.6722,8.6569,8.6684,157994.7731
2014-10-06 13:15:00,22.67,22.7,22.67,22.69,94321.6916132098,8.6684,8.6798,8.6684,8.676,94321.6916
2014-10-06 13:20:00,22.68,22.69,22.67,22.69,126870.99073414112,8.6722,8.676,8.6684,8.676,126870.9907
2014-10-06 13:25:00,22.69,22.7,22.69,22.7,149916.8448562604,8.676,8.6798,8.676,8.6798,149916.8449
2014-10-06 13:30:00,22.69,22.71,22.66,22.7,241149.91684485623,8.676,8.6837,8.6645,8.6798,241149.9168
2014-10-06 13:35:00,22.7,22.71,22.69,22.7,149441.6726063198,8.6798,8.6837,8.676,8.6798,149441.6726
2014-10-06 13:40:00,22.7,22.7,22.69,22.69,206937.51484913283,8.6798,8.6798,8.676,8.676,206937.5148
2014-10-06 13:45:00,22.69,22.69,22.68,22.69,183891.6607270136,8.676,8.676,8.6722,8.676,183891.6607
2014-10-06 13:50:00,22.69,22.69,22.67,22.69,123069.6127346163,8.676,8.676,8.6684,8.676,123069.6127
2014-10-06 13:55:00,22.69,22.7,22.68,22.69,100498.93086243764,8.676,8.6798,8.6722,8.676,100498.9309
2014-10-06 14:00:00,22.7,22.7,22.67,22.68,69375.1484913281,8.6798,8.6798,8.6684,8.6722,69375.1485
2014-10-06 14:05:00,22.68,22.69,22.65,22.66,56307.91161796152,8.6722,8.676,8.6607,8.6645,56307.9116
2014-10-06 14:10:00,22.66,22.68,22.65,22.66,114516.51223568544,8.6645,8.6722,8.6607,8.6645,114516.5122
2014-10-06 14:15:00,22.67,22.67,22.66,22.67,98598.24186267522,8.6684,8.6684,8.6645,8.6684,98598.2419
2014-10-06 14:20:00,22.67,22.7,22.67,22.69,141601.33048229985,8.6684,8.6798,8.6684,8.676,141601.3305
2014-10-06 14:25:00,22.69,22.69,22.67,22.67,103349.96436208126,8.676,8.676,8.6684,8.6684,103349.9644
2014-10-06 14:30:00,22.68,22.68,22.67,22.67,95984.7944880019,8.6722,8.6722,8.6684,8.6684,95984.7945
2014-10-06 14:35:00,22.68,22.69,22.67,22.68,86243.76336421953,8.6722,8.676,8.6684,8.6722,86243.7634
2014-10-06 14:40:00,22.68,22.69,22.67,22.67,191969.5889760038,8.6722,8.676,8.6684,8.6684,191969.589
2014-10-06 14:45:00,22.67,22.69,22.65,22.66,161320.9788548349,8.6684,8.676,8.6607,8.6645,161320.9789
2014-10-06 14:50:00,22.65,22.66,22.63,22.64,118317.89023521026,8.6607,8.6645,8.6531,8.6569,118317.8902
2014-10-06 14:55:00,22.63,22.64,22.61,22.61,166310.28747921123,8.6531,8.6569,8.6454,8.6454,166310.2875
2014-10-06 15:00:00,22.61,22.62,22.59,22.6,224281.30197196483,8.6454,8.6492,8.6378,8.6416,224281.302
2014-10-06 15:05:00,22.59,22.61,22.59,22.59,264670.9432169161,8.6378,8.6454,8.6378,8.6378,264670.9432
2014-10-06 15:10:00,22.59,22.59,22.56,22.56,262770.2542171537,8.6378,8.6378,8.6263,8.6263,262770.2542
2014-10-06 15:15:00,22.56,22.58,22.56,22.57,333808.50558327395,8.6263,8.6339,8.6263,8.6301,333808.5056
2014-10-06 15:20:00,22.57,22.59,22.56,22.59,435257.7809455928,8.6301,8.6378,8.6263,8.6378,435257.7809
2014-10-06 15:25:00,22.59,22.59,22.57,22.58,173913.04347826086,8.6378,8.6378,8.6301,8.6339,173913.0435
2014-10-06 15:30:00,22.58,22.58,22.52,22.53,508909.4796863863,8.6339,8.6339,8.611,8.6148,508909.4797
2014-10-06 15:35:00,22.53,22.55,22.52,22.55,412211.9268234736,8.6148,8.6225,8.611,8.6225,412211.9268
2014-10-06 15:40:00,22.54,22.55,22.51,22.52,300546.4480874317,8.6186,8.6225,8.6072,8.611,300546.4481
2014-10-06 15:45:00,22.52,22.53,22.51,22.52,425516.7498218104,8.611,8.6148,8.6072,8.611,425516.7498
2014-10-06 15:50:00,22.52,22.54,22.52,22.54,658826.3245426468,8.611,8.6186,8.611,8.6186,658826.3245
2014-10-06 15:55:00,22.54,22.55,22.52,22.54,944642.4328819196,8.6186,8.6225,8.611,8.6186,944642.4329
2014-10-07 09:30:00,22.43,22.52,22.39,22.48,967688.287004039,8.5766,8.611,8.5613,8.5957,967688.287
2014-10-07 09:35:00,22.48,22.51,22.43,22.48,498218.1040627228,8.5957,8.6072,8.5766,8.5957,498218.1041
2014-10-07 09:40:00,22.48,22.54,22.48,22.5,474697.0776906629,8.5957,8.6186,8.5957,8.6034,474697.0777
2014-10-07 09:45:00,22.49,22.5,22.41,22.42,471846.04419101926,8.5995,8.6034,8.5689,8.5728,471846.0442
2014-10-07 09:50:00,22.42,22.45,22.4,22.4,352102.6372059872,8.5728,8.5842,8.5651,8.5651,352102.6372
2014-10-07 09:55:00,22.4,22.47,22.4,22.47,169398.90710382513,8.5651,8.5919,8.5651,8.5919,169398.9071
2014-10-07 10:00:00,22.46,22.54,22.46,22.52,428842.95557139465,8.5881,8.6186,8.5881,8.611,428842.9556
2014-10-07 10:05:00,22.52,22.53,22.48,22.52,584224.281301972,8.611,8.6148,8.5957,8.611,584224.2813
2014-10-07 10:10:00,22.52,22.53,22.48,22.48,288429.5557139463,8.611,8.6148,8.5957,8.5957,288429.5557
2014-10-07 10:15:00,22.48,22.52,22.46,22.51,182941.3162271324,8.5957,8.611,8.5881,8.6072,182941.3162
2014-10-07 10:20:00,22.51,22.53,22.49,22.53,353290.56783083867,8.6072,8.6148,8.5995,8.6148,353290.5678
2014-10-07 10:25:00,22.53,22.53,22.49,22.52,193395.1057258256,8.6148,8.6148,8.5995,8.611,193395.1057
2014-10-07 10:30:00,22.52,22.59,22.52,22.58,373722.9745782847,8.611,8.6378,8.611,8.6339,373722.9746
2014-10-07 10:35:00,22.58,22.58,22.54,22.55,201235.4478498456,8.6339,8.6339,8.6186,8.6225,201235.4478
2014-10-07 10:40:00,22.55,22.55,22.51,22.51,181278.21335234024,8.6225,8.6225,8.6072,8.6072,181278.2134
2014-10-07 10:45:00,22.51,22.56,22.49,22.5,189118.5554763602,8.6072,8.6263,8.5995,8.6034,189118.5555
2014-10-07 10:50:00,22.5,22.51,22.48,22.49,277263.0078403421,8.6034,8.6072,8.5957,8.5995,277263.0078
2014-10-07 10:55:00,22.49,22.49,22.38,22.38,311950.5820860062,8.5995,8.5995,8.5575,8.5575,311950.5821
2014-10-07 11:00:00,22.4,22.42,22.38,22.42,390116.4172012355,8.5651,8.5728,8.5575,8.5728,390116.4172
2014-10-07 11:05:00,22.41,22.47,22.41,22.46,204086.4813494892,8.5689,8.5919,8.5689,8.5881,204086.4813
2014-10-07 11:10:00,22.46,22.47,22.44,22.45,131147.54098360657,8.5881,8.5919,8.5804,8.5842,131147.541
2014-10-07 11:15:00,22.45,22.46,22.42,22.43,212164.40959847943,8.5842,8.5881,8.5728,8.5766,212164.4096
2014-10-07 11:20:00,22.43,22.48,22.43,22.47,265146.11546685675,8.5766,8.5957,8.5766,8.5919,265146.1155
2014-10-07 11:25:00,22.47,22.49,22.46,22.48,282252.3164647185,8.5919,8.5995,8.5881,8.5957,282252.3165
2014-10-07 11:30:00,22.48,22.52,22.48,22.51,201235.4478498456,8.5957,8.611,8.5957,8.6072,201235.4478
2014-10-07 11:35:00,22.51,22.53,22.49,22.51,139700.6414825374,8.6072,8.6148,8.5995,8.6072,139700.6415
2014-10-07 11:40:00,22.51,22.53,22.51,22.53,100261.34473746734,8.6072,8.6148,8.6072,8.6148,100261.3447
2014-10-07 11:45:00,22.54,22.55,22.52,22.55,97647.897362794,8.6186,8.6225,8.611,8.6225,97647.8974
2014-10-07 11:50:00,22.55,22.56,22.53,22.55,344499.88120693754,8.6225,8.6263,8.6148,8.6225,344499.8812
2014-10-07 11:55:00,22.55,22.55,22.51,22.51,179377.5243525778,8.6225,8.6225,8.6072,8.6072,179377.5244
2014-10-07 12:00:00,22.51,22.52,22.49,22.5,104062.72273699216,8.6072,8.611,8.5995,8.6034,104062.7227
2014-10-07 12:05:00,22.5,22.52,22.5,22.52,137562.3663578047,8.6034,8.611,8.6034,8.611,137562.3664
2014-10-07 12:10:00,22.52,22.55,22.51,22.54,258256.117842718,8.611,8.6225,8.6072,8.6186,258256.1178
2014-10-07 12:15:00,22.53,22.56,22.52,22.56,184604.4191019245,8.6148,8.6263,8.611,8.6263,184604.4191
2014-10-07 12:20:00,22.56,22.58,22.54,22.57,274649.5604656688,8.6263,8.6339,8.6186,8.6301,274649.5605
2014-10-07 12:25:00,22.57,22.59,22.56,22.59,464718.4604419102,8.6301,8.6378,8.6263,8.6378,464718.4604
2014-10-07 12:30:00,22.59,22.59,22.53,22.54,310762.6514611547,8.6378,8.6378,8.6148,8.6186,310762.6515
2014-10-07 12:35:00,22.53,22.55,22.53,22.54,119743.40698503208,8.6148,8.6225,8.6148,8.6186,119743.407
2014-10-07 12:40:00,22.54,22.54,22.53,22.54,185554.76360180567,8.6186,8.6186,8.6148,8.6186,185554.7636
2014-10-07 12:45:00,22.54,22.55,22.5,22.5,175338.56022808267,8.6186,8.6225,8.6034,8.6034,175338.5602
2014-10-07 12:50:00,22.5,22.52,22.5,22.52,108101.6868614873,8.6034,8.611,8.6034,8.611,108101.6869
2014-10-07 12:55:00,22.52,22.52,22.49,22.49,89807.55523877406,8.611,8.611,8.5995,8.5995,89807.5552
2014-10-07 13:00:00,22.5,22.5,22.46,22.48,111190.3064861012,8.6034,8.6034,8.5881,8.5957,111190.3065
2014-10-07 13:05:00,22.48,22.49,22.46,22.46,199809.93110002376,8.5957,8.5995,8.5881,8.5881,199809.9311
2014-10-07 13:10:00,22.46,22.51,22.46,22.51,58683.77286766453,8.5881,8.6072,8.5881,8.6072,58683.7729
2014-10-07 13:15:00,22.5,22.52,22.5,22.52,133523.40223330958,8.6034,8.611,8.6034,8.611,133523.4022
2014-10-07 13:20:00,22.52,22.53,22.5,22.51,136136.8496079829,8.611,8.6148,8.6034,8.6072,136136.8496
2014-10-07 13:25:00,22.51,22.53,22.5,22.52,114041.33998574484,8.6072,8.6148,8.6034,8.611,114041.34
2014-10-07 13:30:00,22.52,22.53,22.49,22.5,61534.80636730815,8.611,8.6148,8.5995,8.6034,61534.8064
2014-10-07 13:35:00,22.5,22.5,22.44,22.45,154906.15348063674,8.6034,8.6034,8.5804,8.5842,154906.1535
2014-10-07 13:40:00,22.45,22.48,22.45,22.45,105013.06723687336,8.5842,8.5957,8.5842,8.5842,105013.0672
2014-10-07 13:45:00,22.45,22.46,22.43,22.46,169874.07935376573,8.5842,8.5881,8.5766,8.5881,169874.0794
2014-10-07 13:50:00,22.45,22.48,22.44,22.47,122119.2682347351,8.5842,8.5957,8.5804,8.5919,122119.2682
2014-10-07 13:55:00,22.48,22.48,22.45,22.46,384414.3502019482,8.5957,8.5957,8.5842,8.5881,384414.3502
2014-10-07 14:00:00,22.47,22.47,22.45,22.46,104775.48111190306,8.5919,8.5919,8.5842,8.5881,104775.4811
2014-10-07 14:05:00,22.46,22.48,22.46,22.46,176526.4908529342,8.5881,8.5957,8.5881,8.5881,176526.4909
2014-10-07 14:10:00,22.46,22.49,22.45,22.49,164172.0123544785,8.5881,8.5995,8.5842,8.5995,164172.0124
2014-10-07 14:15:00,22.49,22.5,22.47,22.49,101211.68923734856,8.5995,8.6034,8.5919,8.5995,101211.6892
2014-10-07 14:20:00,22.49,22.5,22.44,22.45,110952.72036113092,8.5995,8.6034,8.5804,8.5842,110952.7204
2014-10-07 14:25:00,22.46,22.46,22.42,22.43,192207.1751009741,8.5881,8.5881,8.5728,8.5766,192207.1751
2014-10-07 14:30:00,22.43,22.43,22.4,22.42,111665.4787360418,8.5766,8.5766,8.5651,8.5728,111665.4787
2014-10-07 14:35:00,22.42,22.43,22.39,22.41,320266.09645996673,8.5728,8.5766,8.5613,8.5689,320266.0965
2014-10-07 14:40:00,22.42,22.43,22.4,22.4,114516.51223568544,8.5728,8.5766,8.5651,8.5651,114516.5122
2014-10-07 14:45:00,22.4,22.42,22.4,22.4,166072.7013542409,8.5651,8.5728,8.5651,8.5651,166072.7014
2014-10-07 14:50:00,22.4,22.42,22.39,22.4,169636.49322879544,8.5651,8.5728,8.5613,8.5651,169636.4932
2014-10-07 14:55:00,22.4,22.42,22.39,22.4,185317.1774768353,8.5651,8.5728,8.5613,8.5651,185317.1775
2014-10-07 15:00:00,22.4,22.43,22.39,22.42,244000.9503444999,8.5651,8.5766,8.5613,8.5728,244000.9503
2014-10-07 15:05:00,22.42,22.42,22.38,22.4,402470.8956996912,8.5728,8.5728,8.5575,8.5651,402470.8957
2014-10-07 15:10:00,22.4,22.4,22.36,22.4,505583.2739368021,8.5651,8.5651,8.5498,8.5651,505583.2739
2014-10-07 15:15:00,22.4,22.4,22.35,22.35,199334.7588500832,8.5651,8.5651,8.546,8.546,199334.7589
2014-10-07 15:20:00,22.35,22.36,22.34,22.35,205274.4119743407,8.546,8.5498,8.5422,8.546,205274.412
2014-10-07 15:25:00,22.35,22.39,22.35,22.39,298170.5868377287,8.546,8.5613,8.546,8.5613,298170.5868
2014-10-07 15:30:00,22.39,22.41,22.39,22.4,533856.022808268,8.5613,8.5689,8.5613,8.5651,533856.0228
2014-10-07 15:35:00,22.4,22.4,22.35,22.35,584461.8674269423,8.5651,8.5651,8.546,8.546,584461.8674
2014-10-07 15:40:00,22.35,22.36,22.31,22.32,358755.0487051556,8.546,8.5498,8.5307,8.5345,358755.0487
2014-10-07 15:45:00,22.32,22.35,22.31,22.32,456640.5321929199,8.5345,8.546,8.5307,8.5345,456640.5322
2014-10-07 15:50:00,22.32,22.33,22.3,22.31,429555.7139463056,8.5345,8.5384,8.5269,8.5307,429555.7139
2014-10-07 15:55:00,22.32,22.32,22.28,22.29,1000712.7583749108,8.5345,8.5345,8.5192,8.5231,1000712.7584
2014-10-08 09:30:00,22.43,22.55,22.4,22.48,1374673.3190781658,8.5766,8.6225,8.5651,8.5957,1374673.3191
2014-10-08 09:35:00,22.48,22.53,22.44,22.53,597053.9320503683,8.5957,8.6148,8.5804,8.6148,597053.9321
2014-10-08 09:40:00,22.53,22.54,22.5,22.51,987407.935376574,8.6148,8.6186,8.6034,8.6072,987407.9354
2014-10-08 09:45:00,22.52,22.6,22.52,22.6,402233.30957472086,8.611,8.6416,8.611,8.6416,402233.3096
2014-10-08 09:50:00,22.6,22.67,22.6,22.64,1216440.959847945,8.6416,8.6684,8.6416,8.6569,1216440.9598
2014-10-08 09:55:00,22.64,22.64,22.52,22.52,481824.661439772,8.6569,8.6569,8.611,8.611,481824.6614
2014-10-08 10:00:00,22.53,22.55,22.51,22.53,650985.9824186268,8.6148,8.6225,8.6072,8.6148,650985.9824
2014-10-08 10:05:00,22.53,22.57,22.53,22.54,1022333.0957472085,8.6148,8.6301,8.6148,8.6186,1022333.0957
2014-10-08 10:10:00,22.55,22.57,22.52,22.56,662627.7025421716,8.6225,8.6301,8.611,8.6263,662627.7025
2014-10-08 10:15:00,22.56,22.61,22.56,22.56,1122832.026609646,8.6263,8.6454,8.6263,8.6263,1122832.0266
2014-10-08 10:20:00,22.56,22.57,22.53,22.56,434069.8503207413,8.6263,8.6301,8.6148,8.6263,434069.8503
2014-10-08 10:25:00,22.56,22.61,22.56,22.59,417201.23544784985,8.6263,8.6454,8.6263,8.6378,417201.2354
2014-10-08 10:30:00,22.59,22.6,22.56,22.56,485863.62556426704,8.6378,8.6416,8.6263,8.6263,485863.6256
2014-10-08 10:35:00,22.56,22.58,22.53,22.56,298170.5868377287,8.6263,8.6339,8.6148,8.6263,298170.5868
2014-10-08 10:40:00,22.56,22.58,22.52,22.56,720123.5447849846,8.6263,8.6339,8.611,8.6263,720123.5448
2014-10-08 10:45:00,22.56,22.56,22.52,22.52,261582.3235923022,8.6263,8.6263,8.611,8.611,261582.3236
2014-10-08 10:50:00,22.53,22.53,22.47,22.48,513423.6160608221,8.6148,8.6148,8.5919,8.5957,513423.6161
2014-10-08 10:55:00,22.48,22.51,22.46,22.51,224043.7158469945,8.5957,8.6072,8.5881,8.6072,224043.7158
2014-10-08 11:00:00,22.5,22.53,22.43,22.45,497505.34568781184,8.6034,8.6148,8.5766,8.5842,497505.3457
2014-10-08 11:05:00,22.45,22.5,22.43,22.49,216678.5459729152,8.5842,8.6034,8.5766,8.5995,216678.546
2014-10-08 11:10:00,22.5,22.54,22.49,22.53,292230.9337134712,8.6034,8.6186,8.5995,8.6148,292230.9337
2014-10-08 11:15:00,22.53,22.53,22.49,22.53,330482.2998336897,8.6148,8.6148,8.5995,8.6148,330482.2998
2014-10-08 11:20:00,22.53,22.58,22.51,22.57,176526.4908529342,8.6148,8.6339,8.6072,8.6301,176526.4909
2014-10-08 11:25:00,22.57,22.57,22.52,22.56,282965.0748396293,8.6301,8.6301,8.611,8.6263,282965.0748
2014-10-08 11:30:00,22.56,22.57,22.53,22.53,215965.78759800427,8.6263,8.6301,8.6148,8.6148,215965.7876
2014-10-08 11:35:00,22.53,22.54,22.52,22.53,138037.53860774531,8.6148,8.6186,8.611,8.6148,138037.5386
2014-10-08 11:40:00,22.53,22.56,22.53,22.54,137324.7802328344,8.6148,8.6263,8.6148,8.6186,137324.7802
2014-10-08 11:45:00,22.53,22.55,22.51,22.51,107864.100736517,8.6148,8.6225,8.6072,8.6072,107864.1007
2014-10-08 11:50:00,22.51,22.55,22.51,22.53,349251.6037063436,8.6072,8.6225,8.6072,8.6148,349251.6037
2014-10-08 11:55:00,22.54,22.6,22.52,22.59,238298.88334521264,8.6186,8.6416,8.611,8.6378,238298.8833
2014-10-08 12:00:00,22.59,22.62,22.57,22.59,192682.3473509147,8.6378,8.6492,8.6301,8.6378,192682.3474
2014-10-08 12:05:00,22.59,22.6,22.57,22.58,156331.67023045855,8.6378,8.6416,8.6301,8.6339,156331.6702
2014-10-08 12:10:00,22.58,22.59,22.53,22.56,212877.1679733904,8.6339,8.6378,8.6148,8.6263,212877.168
2014-10-08 12:15:00,22.56,22.57,22.54,22.56,80779.28248990259,8.6263,8.6301,8.6186,8.6263,80779.2825
2014-10-08 12:20:00,22.56,22.59,22.55,22.57,207175.10097410312,8.6263,8.6378,8.6225,8.6301,207175.101
2014-10-08 12:25:00,22.58,22.58,22.53,22.54,175576.146353053,8.6339,8.6339,8.6148,8.6186,175576.1464
2014-10-08 12:30:00,22.54,22.54,22.52,22.53,85055.83273936802,8.6186,8.6186,8.611,8.6148,85055.8327
2014-10-08 12:35:00,22.53,22.57,22.53,22.55,119505.82086006178,8.6148,8.6301,8.6148,8.6225,119505.8209
2014-10-08 12:40:00,22.55,22.56,22.52,22.55,147778.56973152768,8.6225,8.6263,8.611,8.6225,147778.5697
2014-10-08 12:45:00,22.55,22.55,22.52,22.55,250890.94796863865,8.6225,8.6225,8.611,8.6225,250890.948
2014-10-08 12:50:00,22.54,22.56,22.53,22.54,164647.1846044191,8.6186,8.6263,8.6148,8.6186,164647.1846
2014-10-08 12:55:00,22.54,22.56,22.54,22.56,84105.48823948682,8.6186,8.6263,8.6186,8.6263,84105.4882
2014-10-08 13:00:00,22.56,22.61,22.56,22.6,108576.8591114279,8.6263,8.6454,8.6263,8.6416,108576.8591
2014-10-08 13:05:00,22.6,22.61,22.58,22.59,192444.7612259444,8.6416,8.6454,8.6339,8.6378,192444.7612
2014-10-08 13:10:00,22.58,22.59,22.55,22.57,83155.14373960561,8.6339,8.6378,8.6225,8.6301,83155.1437
2014-10-08 13:15:00,22.56,22.58,22.56,22.56,186980.28035162747,8.6263,8.6339,8.6263,8.6263,186980.2804
2014-10-08 13:20:00,22.56,22.59,22.55,22.55,170586.83772867665,8.6263,8.6378,8.6225,8.6225,170586.8377
2014-10-08 13:25:00,22.56,22.56,22.53,22.53,76740.31836540747,8.6263,8.6263,8.6148,8.6148,76740.3184
2014-10-08 13:30:00,22.53,22.55,22.52,22.53,165597.5291043003,8.6148,8.6225,8.611,8.6148,165597.5291
2014-10-08 13:35:00,22.54,22.56,22.53,22.55,156331.67023045855,8.6186,8.6263,8.6148,8.6225,156331.6702
2014-10-08 13:40:00,22.55,22.56,22.54,22.54,92658.58873841767,8.6225,8.6263,8.6186,8.6186,92658.5887
2014-10-08 13:45:00,22.54,22.56,22.54,22.56,397719.1732002851,8.6186,8.6263,8.6186,8.6263,397719.1732
2014-10-08 13:50:00,22.56,22.56,22.52,22.52,205987.1703492516,8.6263,8.6263,8.611,8.611,205987.1703
2014-10-08 13:55:00,22.52,22.56,22.52,22.54,204561.6535994298,8.611,8.6263,8.611,8.6186,204561.6536
2014-10-08 14:00:00,22.54,22.62,22.53,22.59,361606.0822047992,8.6186,8.6492,8.6148,8.6378,361606.0822
2014-10-08 14:05:00,22.59,22.66,22.59,22.66,240912.330719886,8.6378,8.6645,8.6378,8.6645,240912.3307
2014-10-08 14:10:00,22.66,22.71,22.65,22.66,384651.93632691854,8.6645,8.6837,8.6607,8.6645,384651.9363
2014-10-08 14:15:00,22.66,22.71,22.65,22.71,275599.90496555,8.6645,8.6837,8.6607,8.6837,275599.905
2014-10-08 14:20:00,22.71,22.77,22.71,22.76,829175.576146353,8.6837,8.7066,8.6837,8.7028,829175.5761
2014-10-08 14:25:00,22.76,22.79,22.75,22.77,351389.87883107626,8.7028,8.7142,8.6989,8.7066,351389.8788
2014-10-08 14:30:00,22.77,22.83,22.77,22.82,292706.10596341174,8.7066,8.7295,8.7066,8.7257,292706.106
2014-10-08 14:35:00,22.82,22.83,22.77,22.77,302209.5509622238,8.7257,8.7295,8.7066,8.7066,302209.551
2014-10-08 14:40:00,22.77,22.78,22.75,22.75,155618.91185554763,8.7066,8.7104,8.6989,8.6989,155618.9119
2014-10-08 14:45:00,22.75,22.77,22.71,22.71,359467.80708006653,8.6989,8.7066,8.6837,8.6837,359467.8071
2014-10-08 14:50:00,22.71,22.74,22.7,22.72,246376.8115942029,8.6837,8.6951,8.6798,8.6875,246376.8116
2014-10-08 14:55:00,22.72,22.75,22.7,22.75,226181.99097172727,8.6875,8.6989,8.6798,8.6989,226181.991
2014-10-08 15:00:00,22.75,22.78,22.75,22.77,347826.0869565217,8.6989,8.7104,8.6989,8.7066,347826.087
2014-10-08 15:05:00,22.77,22.81,22.77,22.8,199334.7588500832,8.7066,8.7219,8.7066,8.7181,199334.7589
2014-10-08 15:10:00,22.8,22.82,22.8,22.81,278213.3523402233,8.7181,8.7257,8.7181,8.7219,278213.3523
2014-10-08 15:15:00,22.81,22.83,22.8,22.8,241862.6752197672,8.7219,8.7295,8.7181,8.7181,241862.6752
2014-10-08 15:20:00,22.8,22.87,22.79,22.85,349251.6037063436,8.7181,8.7448,8.7142,8.7372,349251.6037
2014-10-08 15:25:00,22.85,22.96,22.85,22.96,1054644.8087431695,8.7372,8.7792,8.7372,8.7792,1054644.8087
2014-10-08 15:30:00,22.96,23.01,22.91,22.99,1894749.3466381563,8.7792,8.7984,8.7601,8.7907,1894749.3466
2014-10-08 15:35:00,22.99,23.01,22.93,22.95,1038013.7799952484,8.7907,8.7984,8.7678,8.7754,1038013.78
2014-10-08 15:40:00,22.95,23.0,22.94,22.98,607745.3076740318,8.7754,8.7945,8.7716,8.7869,607745.3077
2014-10-08 15:45:00,22.97,22.99,22.97,22.99,578522.2143026848,8.7831,8.7907,8.7831,8.7907,578522.2143
2014-10-08 15:50:00,22.99,23.0,22.94,22.96,929436.9208838204,8.7907,8.7945,8.7716,8.7792,929436.9209
2014-10-08 15:55:00,22.96,22.96,22.93,22.94,1527678.7835590402,8.7792,8.7792,8.7678,8.7716,1527678.7836
2014-10-09 09:30:00,22.8,22.81,22.62,22.69,753623.1884057971,8.7181,8.7219,8.6492,8.676,753623.1884
2014-10-09 09:35:00,22.69,22.73,22.62,22.72,229745.78284628177,8.676,8.6913,8.6492,8.6875,229745.7828
2014-10-09 09:40:00,22.72,22.74,22.63,22.73,188880.96935138988,8.6875,8.6951,8.6531,8.6913,188880.9694
2014-10-09 09:45:00,22.74,22.74,22.67,22.69,147778.56973152768,8.6951,8.6951,8.6684,8.676,147778.5697
2014-10-09 09:50:00,22.69,22.69,22.62,22.66,324780.2328344025,8.676,8.676,8.6492,8.6645,324780.2328
2014-10-09 09:55:00,22.66,22.72,22.63,22.72,158945.11760513188,8.6645,8.6875,8.6531,8.6875,158945.1176
2014-10-09 10:00:00,22.71,22.77,22.71,22.76,434545.0225706819,8.6837,8.7066,8.6837,8.7028,434545.0226
2014-10-09 10:05:00,22.76,22.76,22.7,22.72,355191.2568306011,8.7028,8.7028,8.6798,8.6875,355191.2568
2014-10-09 10:10:00,22.72,22.73,22.67,22.72,241625.0890947969,8.6875,8.6913,8.6684,8.6875,241625.0891
2014-10-09 10:15:00,22.72,22.75,22.71,22.73,258493.70396768829,8.6875,8.6989,8.6837,8.6913,258493.704
2014-10-09 10:20:00,22.72,22.74,22.71,22.71,122832.026609646,8.6875,8.6951,8.6837,8.6837,122832.0266
2014-10-09 10:25:00,22.71,22.74,22.69,22.72,156331.67023045855,8.6837,8.6951,8.676,8.6875,156331.6702
2014-10-09 10:30:00,22.72,22.72,22.69,22.69,179615.11047754812,8.6875,8.6875,8.676,8.676,179615.1105
2014-10-09 10:35:00,22.69,22.69,22.62,22.64,391541.93395105726,8.676,8.676,8.6492,8.6569,391541.934
2014-10-09 10:40:00,22.64,22.68,22.62,22.67,278688.524590164,8.6569,8.6722,8.6492,8.6684,278688.5246
2014-10-09 10:45:00,22.67,22.69,22.66,22.69,340936.089332383,8.6684,8.676,8.6645,8.676,340936.0893
2014-10-09 10:50:00,22.68,22.7,22.67,22.7,165835.11522927062,8.6722,8.6798,8.6684,8.6798,165835.1152
2014-10-09 10:55:00,22.7,22.77,22.7,22.77,115704.44286053696,8.6798,8.7066,8.6798,8.7066,115704.4429
2014-10-09 11:00:00,22.77,22.82,22.72,22.73,336421.9529579473,8.7066,8.7257,8.6875,8.6913,336421.953
2014-10-09 11:05:00,22.73,22.76,22.73,22.75,267521.9767165598,8.6913,8.7028,8.6913,8.6989,267521.9767
2014-10-09 11:10:00,22.75,22.77,22.73,22.77,207650.2732240437,8.6989,8.7066,8.6913,8.7066,207650.2732
2014-10-09 11:15:00,22.77,22.77,22.72,22.72,179852.6966025184,8.7066,8.7066,8.6875,8.6875,179852.6966
2014-10-09 11:20:00,22.72,22.76,22.72,22.72,380612.9722024234,8.6875,8.7028,8.6875,8.6875,380612.9722
2014-10-09 11:25:00,22.72,22.75,22.7,22.71,138512.71085768592,8.6875,8.6989,8.6798,8.6837,138512.7109
2014-10-09 11:30:00,22.71,22.72,22.69,22.7,110477.5481111903,8.6837,8.6875,8.676,8.6798,110477.5481
2014-10-09 11:35:00,22.7,22.73,22.67,22.68,147303.39748158708,8.6798,8.6913,8.6684,8.6722,147303.3975
2014-10-09 11:40:00,22.68,22.68,22.57,22.58,260394.3929674507,8.6722,8.6722,8.6301,8.6339,260394.393
2014-10-09 11:45:00,22.58,22.6,22.54,22.54,132810.64385839866,8.6339,8.6416,8.6186,8.6186,132810.6439
2014-10-09 11:50:00,22.54,22.56,22.48,22.52,312663.3404609171,8.6186,8.6263,8.5957,8.611,312663.3405
2014-10-09 11:55:00,22.52,22.52,22.46,22.49,228795.43834640057,8.611,8.611,8.5881,8.5995,228795.4383
2014-10-09 12:00:00,22.49,22.52,22.48,22.52,172249.94060346877,8.5995,8.611,8.5957,8.611,172249.9406
2014-10-09 12:05:00,22.52,22.52,22.48,22.49,90757.89973865528,8.611,8.611,8.5957,8.5995,90757.8997
2014-10-09 12:10:00,22.48,22.51,22.46,22.46,151817.5338560228,8.5957,8.6072,8.5881,8.5881,151817.5339
2014-10-09 12:15:00,22.46,22.49,22.41,22.43,198146.82822523164,8.5881,8.5995,8.5689,8.5766,198146.8282
2014-10-09 12:20:00,22.44,22.46,22.41,22.43,218104.062722737,8.5804,8.5881,8.5689,8.5766,218104.0627
2014-10-09 12:25:00,22.43,22.44,22.38,22.38,258018.53171774768,8.5766,8.5804,8.5575,8.5575,258018.5317
2014-10-09 12:30:00,22.38,22.4,22.35,22.38,267997.1489665004,8.5575,8.5651,8.546,8.5575,267997.149
2014-10-09 12:35:00,22.38,22.43,22.38,22.4,73651.69874079354,8.5575,8.5766,8.5575,8.5651,73651.6987
2014-10-09 12:40:00,22.39,22.42,22.38,22.42,100261.34473746734,8.5613,8.5728,8.5575,8.5728,100261.3447
2014-10-09 12:45:00,22.41,22.45,22.4,22.43,210976.478973628,8.5689,8.5842,8.5651,8.5766,210976.479
2014-10-09 12:50:00,22.44,22.45,22.43,22.43,91708.24423853648,8.5804,8.5842,8.5766,8.5766,91708.2442
2014-10-09 12:55:00,22.42,22.46,22.4,22.43,192444.7612259444,8.5728,8.5881,8.5651,8.5766,192444.7612
2014-10-09 13:00:00,22.44,22.44,22.36,22.36,156569.25635542884,8.5804,8.5804,8.5498,8.5498,156569.2564
2014-10-09 13:05:00,22.35,22.38,22.3,22.32,342836.7783321454,8.546,8.5575,8.5269,8.5345,342836.7783
2014-10-09 13:10:00,22.32,22.36,22.3,22.35,185079.59135186503,8.5345,8.5498,8.5269,8.546,185079.5914
2014-10-09 13:15:00,22.35,22.37,22.32,22.37,76027.55999049656,8.546,8.5536,8.5345,8.5536,76027.56
2014-10-09 13:20:00,22.37,22.42,22.37,22.42,178189.59372772631,8.5536,8.5728,8.5536,8.5728,178189.5937
2014-10-09 13:25:00,22.42,22.43,22.37,22.38,129484.43810881444,8.5728,8.5766,8.5536,8.5575,129484.4381
2014-10-09 13:30:00,22.38,22.4,22.35,22.4,165835.11522927062,8.5575,8.5651,8.546,8.5651,165835.1152
2014-10-09 13:35:00,22.4,22.43,22.39,22.4,264908.52934188646,8.5651,8.5766,8.5613,8.5651,264908.5293
2014-10-09 13:40:00,22.4,22.4,22.37,22.4,279163.69684010453,8.5651,8.5651,8.5536,8.5651,279163.6968
2014-10-09 13:45:00,22.4,22.42,22.38,22.4,386315.0392017106,8.5651,8.5728,8.5575,8.5651,386315.0392
2014-10-09 13:50:00,22.4,22.41,22.33,22.33,296269.8978379663,8.5651,8.5689,8.5384,8.5384,296269.8978
2014-10-09 13:55:00,22.33,22.38,22.33,22.37,129959.61035875505,8.5384,8.5575,8.5384,8.5536,129959.6104
2014-10-09 14:00:00,22.36,22.37,22.32,22.32,147540.9836065574,8.5498,8.5536,8.5345,8.5345,147540.9836
2014-10-09 14:05:00,22.32,22.33,22.3,22.31,239961.9862200048,8.5345,8.5384,8.5269,8.5307,239961.9862
2014-10-09 14:10:00,22.31,22.31,22.28,22.3,226894.74934663816,8.5307,8.5307,8.5192,8.5269,226894.7493
2014-10-09 14:15:00,22.3,22.32,22.29,22.3,209075.78997386555,8.5269,8.5345,8.5231,8.5269,209075.79
2014-10-09 14:20:00,22.3,22.31,22.27,22.29,78641.00736516988,8.5269,8.5307,8.5154,8.5231,78641.0074
2014-10-09 14:25:00,22.3,22.33,22.3,22.31,196008.5531004989,8.5269,8.5384,8.5269,8.5307,196008.5531
2014-10-09 14:30:00,22.31,22.31,22.27,22.3,245901.6393442623,8.5307,8.5307,8.5154,8.5269,245901.6393
2014-10-09 14:35:00,22.31,22.39,22.31,22.36,223568.543597054,8.5307,8.5613,8.5307,8.5498,223568.5436
2014-10-09 14:40:00,22.37,22.38,22.35,22.37,184366.8329769541,8.5536,8.5575,8.546,8.5536,184366.833
2014-10-09 14:45:00,22.37,22.38,22.32,22.33,147540.9836065574,8.5536,8.5575,8.5345,8.5384,147540.9836
2014-10-09 14:50:00,22.33,22.36,22.32,22.35,119743.40698503208,8.5384,8.5498,8.5345,8.546,119743.407
2014-10-09 14:55:00,22.35,22.35,22.3,22.3,159420.28985507248,8.546,8.546,8.5269,8.5269,159420.2899
2014-10-09 15:00:00,22.3,22.33,22.29,22.33,226657.16322166787,8.5269,8.5384,8.5231,8.5384,226657.1632
2014-10-09 15:05:00,22.33,22.34,22.27,22.27,123782.3711095272,8.5384,8.5422,8.5154,8.5154,123782.3711
2014-10-09 15:10:00,22.28,22.33,22.27,22.32,161320.9788548349,8.5192,8.5384,8.5154,8.5345,161320.9789
2014-10-09 15:15:00,22.32,22.37,22.3,22.35,154668.56735566643,8.5345,8.5536,8.5269,8.546,154668.5674
2014-10-09 15:20:00,22.35,22.37,22.31,22.35,264433.3570919458,8.546,8.5536,8.5307,8.546,264433.3571
2014-10-09 15:25:00,22.35,22.36,22.33,22.34,202660.96459966732,8.546,8.5498,8.5384,8.5422,202660.9646
2014-10-09 15:30:00,22.34,22.38,22.34,22.36,271560.9408410549,8.5422,8.5575,8.5422,8.5498,271560.9408
2014-10-09 15:35:00,22.37,22.39,22.32,22.33,304585.4122119268,8.5536,8.5613,8.5345,8.5384,304585.4122
2014-10-09 15:40:00,22.34,22.34,22.27,22.28,496555.0011879306,8.5422,8.5422,8.5154,8.5192,496555.0012
2014-10-09 15:45:00,22.27,22.28,22.24,22.24,456878.1183178903,8.5154,8.5192,8.5039,8.5039,456878.1183
2014-10-09 15:50:00,22.24,22.27,22.22,22.27,439771.9173200285,8.5039,8.5154,8.4963,8.5154,439771.9173
2014-10-09 15:55:00,22.27,22.3,22.24,22.25,802328.344024709,8.5154,8.5269,8.5039,8.5078,802328.344
2014-10-10 09:30:00,22.22,22.22,22.12,22.19,549536.7070563079,8.4963,8.4963,8.4581,8.4848,549536.7071
2014-10-10 09:35:00,22.19,22.24,22.15,22.24,237823.71109527204,8.4848,8.5039,8.4695,8.5039,237823.7111
2014-10-10 09:40:00,22.24,22.24,22.16,22.19,288904.7279638869,8.5039,8.5039,8.4733,8.4848,288904.728
2014-10-10 09:45:00,22.19,22.21,22.16,22.17,244951.2948443811,8.4848,8.4925,8.4733,8.4772,244951.2948
2014-10-10 09:50:00,22.17,22.19,22.07,22.09,327631.2663340461,8.4772,8.4848,8.4389,8.4466,327631.2663
2014-10-10 09:55:00,22.09,22.11,22.07,22.07,296982.6562128772,8.4466,8.4542,8.4389,8.4389,296982.6562
2014-10-10 10:00:00,22.07,22.07,22.03,22.03,363269.18507959135,8.4389,8.4389,8.4236,8.4236,363269.1851
2014-10-10 10:05:00,22.03,22.04,22.0,22.01,243525.7780945593,8.4236,8.4275,8.4122,8.416,243525.7781
2014-10-10 10:10:00,22.01,22.03,21.96,21.97,318127.82133523404,8.416,8.4236,8.3969,8.4007,318127.8213
2014-10-10 10:15:00,21.98,22.02,21.95,22.01,217866.47659776668,8.4045,8.4198,8.393,8.416,217866.4766
2014-10-10 10:20:00,22.01,22.01,21.95,21.95,148491.3281064386,8.416,8.416,8.393,8.393,148491.3281
2014-10-10 10:25:00,21.96,22.0,21.94,21.95,421952.9579472559,8.3969,8.4122,8.3892,8.393,421952.9579
2014-10-10 10:30:00,21.95,21.98,21.91,21.96,294844.38108814444,8.393,8.4045,8.3778,8.3969,294844.3811
2014-10-10 10:35:00,21.96,22.02,21.96,22.0,189356.14160133048,8.3969,8.4198,8.3969,8.4122,189356.1416
2014-10-10 10:40:00,22.0,22.05,21.98,22.05,154193.39510572582,8.4122,8.4313,8.4045,8.4313,154193.3951
2014-10-10 10:45:00,22.05,22.06,22.02,22.05,201948.2062247565,8.4313,8.4351,8.4198,8.4313,201948.2062
2014-10-10 10:50:00,22.05,22.06,22.01,22.01,213589.9263483013,8.4313,8.4351,8.416,8.416,213589.9263
2014-10-10 10:55:00,22.01,22.02,21.94,21.95,269185.07959135185,8.416,8.4198,8.3892,8.393,269185.0796
2014-10-10 11:00:00,21.95,21.98,21.94,21.98,169636.49322879544,8.393,8.4045,8.3892,8.4045,169636.4932
2014-10-10 11:05:00,21.98,22.0,21.95,21.98,135424.091233072,8.4045,8.4122,8.393,8.4045,135424.0912
2014-10-10 11:10:00,21.97,21.97,21.91,21.92,205274.4119743407,8.4007,8.4007,8.3778,8.3816,205274.412
2014-10-10 11:15:00,21.92,21.92,21.82,21.9,413875.02969826566,8.3816,8.3816,8.3433,8.3739,413875.0297
2014-10-10 11:20:00,21.9,21.91,21.82,21.86,593490.1401758137,8.3739,8.3778,8.3433,8.3586,593490.1402
2014-10-10 11:25:00,21.86,21.91,21.84,21.91,150392.017106201,8.3586,8.3778,8.351,8.3778,150392.0171
2014-10-10 11:30:00,21.91,21.95,21.89,21.92,186029.93585174627,8.3778,8.393,8.3701,8.3816,186029.9359
2014-10-10 11:35:00,21.92,21.97,21.91,21.93,506296.032311713,8.3816,8.4007,8.3778,8.3854,506296.0323
2014-10-10 11:40:00,21.93,21.93,21.88,21.93,382988.8334521264,8.3854,8.3854,8.3663,8.3854,382988.8335
2014-10-10 11:45:00,21.93,21.96,21.92,21.96,204561.6535994298,8.3854,8.3969,8.3816,8.3969,204561.6536
2014-10-10 11:50:00,21.96,21.98,21.94,21.94,125920.64623425993,8.3969,8.4045,8.3892,8.3892,125920.6462
2014-10-10 11:55:00,21.94,21.95,21.92,21.93,106438.5839866952,8.3892,8.393,8.3816,8.3854,106438.584
2014-10-10 12:00:00,21.93,22.03,21.92,22.03,154668.56735566643,8.3854,8.4236,8.3816,8.4236,154668.5674
2014-10-10 12:05:00,22.03,22.05,22.01,22.01,174388.21572820147,8.4236,8.4313,8.416,8.416,174388.2157
2014-10-10 12:10:00,22.01,22.07,22.01,22.07,370634.3549536707,8.416,8.4389,8.416,8.4389,370634.355
2014-10-10 12:15:00,22.07,22.08,22.04,22.04,209075.78997386555,8.4389,8.4428,8.4275,8.4275,209075.79
2014-10-10 12:20:00,22.04,22.06,22.02,22.06,109764.7897362794,8.4275,8.4351,8.4198,8.4351,109764.7897
2014-10-10 12:25:00,22.06,22.11,22.06,22.08,88857.21073889286,8.4351,8.4542,8.4351,8.4428,88857.2107
2014-10-10 12:30:00,22.08,22.19,22.08,22.16,267521.9767165598,8.4428,8.4848,8.4428,8.4733,267521.9767
2014-10-10 12:35:00,22.17,22.18,22.08,22.08,174863.38797814207,8.4772,8.481,8.4428,8.4428,174863.388
2014-10-10 12:40:00,22.08,22.1,22.08,22.09,127346.16298408172,8.4428,8.4504,8.4428,8.4466,127346.163
2014-10-10 12:45:00,22.1,22.11,22.08,22.11,63910.66761701117,8.4504,8.4542,8.4428,8.4542,63910.6676
2014-10-10 12:50:00,22.11,22.12,22.06,22.08,72938.94036588263,8.4542,8.4581,8.4351,8.4428,72938.9404
2014-10-10 12:55:00,22.08,22.09,22.06,22.07,77928.24899025897,8.4428,8.4466,8.4351,8.4389,77928.249
2014-10-10 13:00:00,22.07,22.09,22.05,22.06,74839.62936564504,8.4389,8.4466,8.4313,8.4351,74839.6294
2014-10-10 13:05:00,22.06,22.06,22.03,22.05,68899.9762413875,8.4351,8.4351,8.4236,8.4313,68899.9762
2014-10-10 13:10:00,22.06,22.06,22.02,22.03,63435.495367070565,8.4351,8.4351,8.4198,8.4236,63435.4954
2014-10-10 13:15:00,22.03,22.03,22.0,22.0,75789.97386552625,8.4236,8.4236,8.4122,8.4122,75789.9739
2014-10-10 13:20:00,22.0,22.01,21.99,21.99,73651.69874079354,8.4122,8.416,8.4083,8.4083,73651.6987
2014-10-10 13:25:00,21.99,21.99,21.95,21.97,100498.93086243764,8.4083,8.4083,8.393,8.4007,100498.9309
2014-10-10 13:30:00,21.97,22.0,21.97,21.97,85293.41886433832,8.4007,8.4122,8.4007,8.4007,85293.4189
2014-10-10 13:35:00,21.98,22.03,21.97,22.02,134236.1606082205,8.4045,8.4236,8.4007,8.4198,134236.1606
2014-10-10 13:40:00,22.02,22.03,22.0,22.03,60109.28961748634,8.4198,8.4236,8.4122,8.4236,60109.2896
2014-10-10 13:45:00,22.03,22.03,21.98,22.0,116892.37348538844,8.4236,8.4236,8.4045,8.4122,116892.3735
2014-10-10 13:50:00,22.0,22.01,21.98,22.01,115466.85673556665,8.4122,8.416,8.4045,8.416,115466.8567
2014-10-10 13:55:00,22.01,22.03,21.98,22.0,127346.16298408172,8.416,8.4236,8.4045,8.4122,127346.163
2014-10-10 14:00:00,22.0,22.04,22.0,22.02,88144.45236398195,8.4122,8.4275,8.4122,8.4198,88144.4524
2014-10-10 14:05:00,22.02,22.03,21.99,22.0,72463.76811594203,8.4198,8.4236,8.4083,8.4122,72463.7681
2014-10-10 14:10:00,22.0,22.01,21.96,21.98,61772.39249227845,8.4122,8.416,8.3969,8.4045,61772.3925
2014-10-10 14:15:00,21.98,21.99,21.94,21.95,71275.83749109053,8.4045,8.4083,8.3892,8.393,71275.8375
2014-10-10 14:20:00,21.95,21.96,21.94,21.95,74364.45711570444,8.393,8.3969,8.3892,8.393,74364.4571
2014-10-10 14:25:00,21.96,21.96,21.93,21.94,92896.17486338798,8.3969,8.3969,8.3854,8.3892,92896.1749
2014-10-10 14:30:00,21.94,21.95,21.93,21.93,107151.34236160608,8.3892,8.393,8.3854,8.3854,107151.3424
2014-10-10 14:35:00,21.94,21.94,21.92,21.92,325968.163459254,8.3892,8.3892,8.3816,8.3816,325968.1635
2014-10-10 14:40:00,21.92,21.93,21.9,21.92,131860.29935851746,8.3816,8.3854,8.3739,8.3816,131860.2994
2014-10-10 14:45:00,21.92,21.95,21.91,21.93,356616.7735804229,8.3816,8.393,8.3778,8.3854,356616.7736
2014-10-10 14:50:00,21.93,21.97,21.93,21.96,112615.82323592305,8.3854,8.4007,8.3854,8.3969,112615.8232
2014-10-10 14:55:00,21.96,21.98,21.94,21.94,207175.10097410312,8.3969,8.4045,8.3892,8.3892,207175.101
2014-10-10 15:00:00,21.94,21.95,21.92,21.93,142789.26110715134,8.3892,8.393,8.3816,8.3854,142789.2611
2014-10-10 15:05:00,21.94,21.94,21.91,21.92,222855.78522214305,8.3892,8.3892,8.3778,8.3816,222855.7852
2014-10-10 15:10:00,21.92,21.96,21.92,21.94,208363.03159895464,8.3816,8.3969,8.3816,8.3892,208363.0316
2014-10-10 15:15:00,21.93,21.93,21.89,21.92,164884.77072938942,8.3854,8.3854,8.3701,8.3816,164884.7707
2014-10-10 15:20:00,21.91,21.93,21.9,21.92,189356.14160133048,8.3778,8.3854,8.3739,8.3816,189356.1416
2014-10-10 15:25:00,21.92,21.93,21.9,21.92,341886.4338322642,8.3816,8.3854,8.3739,8.3816,341886.4338
2014-10-10 15:30:00,21.92,21.92,21.89,21.89,550011.8793062485,8.3816,8.3816,8.3701,8.3701,550011.8793
2014-10-10 15:35:00,21.89,21.92,21.89,21.91,183416.4884770729,8.3701,8.3816,8.3701,8.3778,183416.4885
2014-10-10 15:40:00,21.91,21.91,21.88,21.89,323117.12995961035,8.3778,8.3778,8.3663,8.3701,323117.13
2014-10-10 15:45:00,21.88,21.9,21.87,21.87,466381.5633167023,8.3663,8.3739,8.3625,8.3625,466381.5633
2014-10-10 15:50:00,21.87,21.87,21.85,21.87,668092.1834164885,8.3625,8.3625,8.3548,8.3625,668092.1834
2014-10-10 15:55:00,21.87,21.87,21.83,21.83,1250178.1895937277,8.3625,8.3625,8.3472,8.3472,1250178.1896
2014-10-13 09:30:00,21.76,21.86,21.69,21.83,462817.7714421478,8.3204,8.3586,8.2936,8.3472,462817.7714
2014-10-13 09:35:00,21.83,21.85,21.78,21.85,179615.11047754812,8.3472,8.3548,8.328,8.3548,179615.1105
2014-10-13 09:40:00,21.86,21.86,21.74,21.74,200997.86172487529,8.3586,8.3586,8.3128,8.3128,200997.8617
2014-10-13 09:45:00,21.74,21.74,21.65,21.66,200997.86172487529,8.3128,8.3128,8.2783,8.2822,200997.8617
2014-10-13 09:50:00,21.66,21.67,21.62,21.65,124970.30173437872,8.2822,8.286,8.2669,8.2783,124970.3017
2014-10-13 09:55:00,21.64,21.74,21.62,21.71,264670.9432169161,8.2745,8.3128,8.2669,8.3013,264670.9432
2014-10-13 10:00:00,21.71,21.8,21.71,21.79,179139.93822760752,8.3013,8.3357,8.3013,8.3319,179139.9382
2014-10-13 10:05:00,21.78,21.78,21.7,21.71,106913.7562366358,8.328,8.328,8.2975,8.3013,106913.7562
2014-10-13 10:10:00,21.7,21.72,21.68,21.69,152055.11998099313,8.2975,8.3051,8.2898,8.2936,152055.12
2014-10-13 10:15:00,21.69,21.69,21.57,21.6,187930.62485150868,8.2936,8.2936,8.2477,8.2592,187930.6249
2014-10-13 10:20:00,21.59,21.68,21.59,21.67,159657.87598004277,8.2554,8.2898,8.2554,8.286,159657.876
2014-10-13 10:25:00,21.67,21.67,21.57,21.57,179615.11047754812,8.286,8.286,8.2477,8.2477,179615.1105
2014-10-13 10:30:00,21.57,21.59,21.53,21.54,165122.3568543597,8.2477,8.2554,8.2325,8.2363,165122.3569
2014-10-13 10:35:00,21.53,21.55,21.51,21.54,193157.5196008553,8.2325,8.2401,8.2248,8.2363,193157.5196
2014-10-13 10:40:00,21.54,21.54,21.45,21.45,312663.3404609171,8.2363,8.2363,8.2019,8.2019,312663.3405
2014-10-13 10:45:00,21.45,21.58,21.44,21.55,345450.22570681875,8.2019,8.2516,8.198,8.2401,345450.2257
2014-10-13 10:50:00,21.55,21.64,21.55,21.63,124970.30173437872,8.2401,8.2745,8.2401,8.2707,124970.3017
2014-10-13 10:55:00,21.63,21.66,21.61,21.62,90282.72748871466,8.2707,8.2822,8.263,8.2669,90282.7275
2014-10-13 11:00:00,21.62,21.71,21.6,21.71,178664.76597766692,8.2669,8.3013,8.2592,8.3013,178664.766
2014-10-13 11:05:00,21.71,21.73,21.68,21.69,147065.8113566168,8.3013,8.3089,8.2898,8.2936,147065.8114
2014-10-13 11:10:00,21.69,21.69,21.63,21.66,173675.45735329058,8.2936,8.2936,8.2707,8.2822,173675.4574
2014-10-13 11:15:00,21.66,21.67,21.55,21.55,300784.034212402,8.2822,8.286,8.2401,8.2401,300784.0342
2014-10-13 11:20:00,21.55,21.6,21.55,21.6,191969.5889760038,8.2401,8.2592,8.2401,8.2592,191969.589
2014-10-13 11:25:00,21.6,21.62,21.57,21.58,129009.26585887384,8.2592,8.2669,8.2477,8.2516,129009.2659
2014-10-13 11:30:00,21.58,21.63,21.57,21.63,193870.27797576625,8.2516,8.2707,8.2477,8.2707,193870.278
2014-10-13 11:35:00,21.63,21.64,21.56,21.57,152055.11998099313,8.2707,8.2745,8.2439,8.2477,152055.12
2014-10-13 11:40:00,21.57,21.63,21.57,21.62,142076.50273224045,8.2477,8.2707,8.2477,8.2669,142076.5027
2014-10-13 11:45:00,21.63,21.66,21.62,21.63,227845.09384651936,8.2707,8.2822,8.2669,8.2707,227845.0938
2014-10-13 11:50:00,21.63,21.68,21.6,21.61,201235.4478498456,8.2707,8.2898,8.2592,8.263,201235.4478
2014-10-13 11:55:00,21.62,21.63,21.59,21.59,153005.46448087433,8.2669,8.2707,8.2554,8.2554,153005.4645
2014-10-13 12:00:00,21.59,21.61,21.57,21.58,214777.8569731528,8.2554,8.263,8.2477,8.2516,214777.857
2014-10-13 12:05:00,21.58,21.58,21.54,21.55,207175.10097410312,8.2516,8.2516,8.2363,8.2401,207175.101
2014-10-13 12:10:00,21.55,21.59,21.55,21.56,185792.34972677595,8.2401,8.2554,8.2401,8.2439,185792.3497
2014-10-13 12:15:00,21.56,21.61,21.55,21.59,272511.2853409361,8.2439,8.263,8.2401,8.2554,272511.2853
2014-10-13 12:20:00,21.59,21.6,21.58,21.59,226419.57709669755,8.2554,8.2592,8.2516,8.2554,226419.5771
2014-10-13 12:25:00,21.59,21.62,21.57,21.62,206462.3425991922,8.2554,8.2669,8.2477,8.2669,206462.3426
2014-10-13 12:30:00,21.62,21.64,21.62,21.64,270848.182466144,8.2669,8.2745,8.2669,8.2745,270848.1825
2014-10-13 12:35:00,21.64,21.66,21.62,21.64,173437.87122832026,8.2745,8.2822,8.2669,8.2745,173437.8712
2014-10-13 12:40:00,21.64,21.66,21.63,21.63,318127.82133523404,8.2745,8.2822,8.2707,8.2707,318127.8213
2014-10-13 12:45:00,21.63,21.63,21.59,21.6,216440.95984794488,8.2707,8.2707,8.2554,8.2592,216440.9598
2014-10-13 12:50:00,21.6,21.61,21.59,21.6,283915.4193395105,8.2592,8.263,8.2554,8.2592,283915.4193
2014-10-13 12:55:00,21.6,21.6,21.58,21.58,214065.09859824184,8.2592,8.2592,8.2516,8.2516,214065.0986
2014-10-13 13:00:00,21.58,21.6,21.58,21.59,171537.18222855785,8.2516,8.2592,8.2516,8.2554,171537.1822
2014-10-13 13:05:00,21.59,21.59,21.53,21.54,329531.9553338085,8.2554,8.2554,8.2325,8.2363,329531.9553
2014-10-13 13:10:00,21.54,21.54,21.5,21.5,325255.4050843431,8.2363,8.2363,8.221,8.221,325255.4051
2014-10-13 13:15:00,21.5,21.5,21.44,21.46,376811.59420289856,8.221,8.221,8.198,8.2057,376811.5942
2014-10-13 13:20:00,21.47,21.52,21.46,21.5,306961.27346162987,8.2095,8.2286,8.2057,8.221,306961.2735
2014-10-13 13:25:00,21.5,21.58,21.49,21.58,239249.22784509385,8.221,8.2516,8.2172,8.2516,239249.2278
2014-10-13 13:30:00,21.58,21.61,21.57,21.6,261344.737467332,8.2516,8.263,8.2477,8.2592,261344.7375
2014-10-13 13:35:00,21.6,21.63,21.6,21.6,206462.3425991922,8.2592,8.2707,8.2592,8.2592,206462.3426
2014-10-13 13:40:00,21.61,21.61,21.58,21.58,139938.22760750772,8.263,8.263,8.2516,8.2516,139938.2276
2014-10-13 13:45:00,21.58,21.59,21.54,21.55,101924.44761225944,8.2516,8.2554,8.2363,8.2401,101924.4476
2014-10-13 13:50:00,21.55,21.57,21.52,21.55,189831.3138512711,8.2401,8.2477,8.2286,8.2401,189831.3139
2014-10-13 13:55:00,21.55,21.55,21.51,21.54,270373.0102162034,8.2401,8.2401,8.2248,8.2363,270373.0102
2014-10-13 14:00:00,21.55,21.55,21.51,21.52,131622.71323354717,8.2401,8.2401,8.2248,8.2286,131622.7132
2014-10-13 14:05:00,21.52,21.62,21.52,21.6,163696.8401045379,8.2286,8.2669,8.2286,8.2592,163696.8401
2014-10-13 14:10:00,21.61,21.61,21.56,21.56,116892.37348538844,8.263,8.263,8.2439,8.2439,116892.3735
2014-10-13 14:15:00,21.56,21.56,21.52,21.53,163459.25397956758,8.2439,8.2439,8.2286,8.2325,163459.254
2014-10-13 14:20:00,21.53,21.56,21.52,21.53,154668.56735566643,8.2325,8.2439,8.2286,8.2325,154668.5674
2014-10-13 14:25:00,21.53,21.54,21.51,21.54,212164.40959847943,8.2325,8.2363,8.2248,8.2363,212164.4096
2014-10-13 14:30:00,21.54,21.54,21.48,21.49,172012.35447849846,8.2363,8.2363,8.2133,8.2172,172012.3545
2014-10-13 14:35:00,21.49,21.51,21.48,21.5,108101.6868614873,8.2172,8.2248,8.2133,8.221,108101.6869
2014-10-13 14:40:00,21.5,21.5,21.43,21.45,267046.8044666192,8.221,8.221,8.1942,8.2019,267046.8045
2014-10-13 14:45:00,21.45,21.46,21.44,21.44,164884.77072938942,8.2019,8.2057,8.198,8.198,164884.7707
2014-10-13 14:50:00,21.44,21.49,21.44,21.47,209788.54834877644,8.198,8.2172,8.198,8.2095,209788.5483
2014-10-13 14:55:00,21.46,21.46,21.41,21.43,213827.5124732716,8.2057,8.2057,8.1866,8.1942,213827.5125
2014-10-13 15:00:00,21.43,21.44,21.42,21.43,173437.87122832026,8.1942,8.198,8.1904,8.1942,173437.8712
2014-10-13 15:05:00,21.43,21.44,21.41,21.41,171299.59610358757,8.1942,8.198,8.1866,8.1866,171299.5961
2014-10-13 15:10:00,21.41,21.41,21.4,21.41,140175.81373247804,8.1866,8.1866,8.1827,8.1866,140175.8137
2014-10-13 15:15:00,21.41,21.41,21.36,21.36,172962.69897837966,8.1866,8.1866,8.1675,8.1675,172962.699
2014-10-13 15:20:00,21.36,21.38,21.35,21.37,221192.68234735093,8.1675,8.1751,8.1636,8.1713,221192.6823
2014-10-13 15:25:00,21.37,21.38,21.34,21.34,267759.5628415301,8.1713,8.1751,8.1598,8.1598,267759.5628
2014-10-13 15:30:00,21.34,21.34,21.22,21.29,897837.9662627702,8.1598,8.1598,8.1139,8.1407,897837.9663
2014-10-13 15:35:00,21.29,21.31,21.25,21.25,464480.8743169399,8.1407,8.1483,8.1254,8.1254,464480.8743
2014-10-13 15:40:00,21.26,21.29,21.23,21.25,620337.3722974579,8.1292,8.1407,8.1177,8.1254,620337.3723
2014-10-13 15:45:00,21.25,21.25,21.2,21.24,1087669.2801140414,8.1254,8.1254,8.1063,8.1216,1087669.2801
2014-10-13 15:50:00,21.23,21.24,21.2,21.22,1143264.433357092,8.1177,8.1216,8.1063,8.1139,1143264.4334
2014-10-13 15:55:00,21.22,21.25,21.2,21.24,963649.322879544,8.1139,8.1254,8.1063,8.1216,963649.3229
2014-10-14 09:30:00,21.43,21.47,21.3,21.32,454502.2570681872,8.1942,8.2095,8.1445,8.1522,454502.2571
2014-10-14 09:35:00,21.32,21.37,21.32,21.33,277738.18009028275,8.1522,8.1713,8.1522,8.156,277738.1801
2014-10-14 09:40:00,21.33,21.37,21.31,21.36,208125.44547398432,8.156,8.1713,8.1483,8.1675,208125.4455
2014-10-14 09:45:00,21.36,21.41,21.36,21.39,444523.63981943455,8.1675,8.1866,8.1675,8.1789,444523.6398
2014-10-14 09:50:00,21.39,21.43,21.37,21.38,507721.5490615348,8.1789,8.1942,8.1713,8.1751,507721.5491
2014-10-14 09:55:00,21.38,21.38,21.3,21.32,443098.1230696127,8.1751,8.1751,8.1445,8.1522,443098.1231
2014-10-14 10:00:00,21.32,21.34,21.24,21.33,553575.6711808031,8.1522,8.1598,8.1216,8.156,553575.6712
2014-10-14 10:05:00,21.33,21.38,21.31,21.38,229270.6105963412,8.156,8.1751,8.1483,8.1751,229270.6106
2014-10-14 10:10:00,21.38,21.44,21.35,21.4,464718.4604419102,8.1751,8.198,8.1636,8.1827,464718.4604
2014-10-14 10:15:00,21.4,21.41,21.3,21.3,255642.67046804467,8.1827,8.1866,8.1445,8.1445,255642.6705
2014-10-14 10:20:00,21.3,21.32,21.21,21.22,558802.5659301496,8.1445,8.1522,8.1101,8.1139,558802.5659
2014-10-14 10:25:00,21.22,21.26,21.2,21.23,423140.8885721074,8.1139,8.1292,8.1063,8.1177,423140.8886
2014-10-14 10:30:00,21.22,21.26,21.2,21.24,280589.2135899264,8.1139,8.1292,8.1063,8.1216,280589.2136
2014-10-14 10:35:00,21.24,21.33,21.24,21.32,234497.50534568785,8.1216,8.156,8.1216,8.1522,234497.5053
2014-10-14 10:40:00,21.32,21.36,21.32,21.33,259919.2207175101,8.1522,8.1675,8.1522,8.156,259919.2207
2014-10-14 10:45:00,21.33,21.38,21.33,21.38,266096.45996673795,8.156,8.1751,8.156,8.1751,266096.46
2014-10-14 10:50:00,21.39,21.45,21.38,21.43,330957.47208363033,8.1789,8.2019,8.1751,8.1942,330957.4721
2014-10-14 10:55:00,21.43,21.44,21.36,21.37,179852.6966025184,8.1942,8.198,8.1675,8.1713,179852.6966
2014-10-14 11:00:00,21.37,21.41,21.36,21.37,239011.6417201236,8.1713,8.1866,8.1675,8.1713,239011.6417
2014-10-14 11:05:00,21.36,21.37,21.34,21.36,243763.3642195296,8.1675,8.1713,8.1598,8.1675,243763.3642
2014-10-14 11:10:00,21.36,21.4,21.35,21.4,215965.78759800427,8.1675,8.1827,8.1636,8.1827,215965.7876
2014-10-14 11:15:00,21.4,21.44,21.39,21.41,196483.72535043955,8.1827,8.198,8.1789,8.1866,196483.7254
2014-10-14 11:20:00,21.41,21.43,21.37,21.4,356616.7735804229,8.1866,8.1942,8.1713,8.1827,356616.7736
2014-10-14 11:25:00,21.39,21.42,21.38,21.39,249465.43121881684,8.1789,8.1904,8.1751,8.1789,249465.4312
2014-10-14 11:30:00,21.39,21.44,21.38,21.42,411736.7545735329,8.1789,8.198,8.1751,8.1904,411736.7546
2014-10-14 11:35:00,21.43,21.49,21.42,21.48,217153.7182228558,8.1942,8.2172,8.1904,8.2133,217153.7182
2014-10-14 11:40:00,21.48,21.53,21.48,21.52,161083.39272986457,8.2133,8.2325,8.2133,8.2286,161083.3927
2014-10-14 11:45:00,21.53,21.53,21.49,21.5,168448.56260394392,8.2325,8.2325,8.2172,8.221,168448.5626
2014-10-14 11:50:00,21.49,21.49,21.46,21.47,202423.3784746971,8.2172,8.2172,8.2057,8.2095,202423.3785
2014-10-14 11:55:00,21.47,21.49,21.46,21.49,316702.3045854122,8.2095,8.2172,8.2057,8.2172,316702.3046
2014-10-14 12:00:00,21.49,21.53,21.49,21.53,176526.4908529342,8.2172,8.2325,8.2172,8.2325,176526.4909
2014-10-14 12:05:00,21.53,21.56,21.52,21.54,269422.6657163222,8.2325,8.2439,8.2286,8.2363,269422.6657
2014-10-14 12:10:00,21.54,21.56,21.52,21.54,318365.4074602043,8.2363,8.2439,8.2286,8.2363,318365.4075
2014-10-14 12:15:00,21.54,21.55,21.52,21.52,599429.7933000713,8.2363,8.2401,8.2286,8.2286,599429.7933
2014-10-14 12:20:00,21.52,21.58,21.49,21.55,833452.1263958185,8.2286,8.2516,8.2172,8.2401,833452.1264
2014-10-14 12:25:00,21.55,21.68,21.41,21.53,2139700.6414825376,8.2401,8.2898,8.1866,8.2325,2139700.6415
2014-10-14 12:30:00,21.53,21.53,21.46,21.47,480399.1446899501,8.2325,8.2325,8.2057,8.2095,480399.1447
2014-10-14 12:35:00,21.47,21.48,21.42,21.45,638631.5039201711,8.2095,8.2133,8.1904,8.2019,638631.5039
2014-10-14 12:40:00,21.45,21.45,21.41,21.44,312188.16821097647,8.2019,8.2019,8.1866,8.198,312188.1682
2014-10-14 12:45:00,21.44,21.45,21.4,21.45,366832.9769541459,8.198,8.2019,8.1827,8.2019,366832.977
2014-10-14 12:50:00,21.45,21.45,21.41,21.42,90520.31361368496,8.2019,8.2019,8.1866,8.1904,90520.3136
2014-10-14 12:55:00,21.42,21.45,21.42,21.42,107151.34236160608,8.1904,8.2019,8.1904,8.1904,107151.3424
2014-10-14 13:00:00,21.42,21.44,21.4,21.42,167023.04585412212,8.1904,8.198,8.1827,8.1904,167023.0459
2014-10-14 13:05:00,21.42,21.43,21.4,21.41,134236.1606082205,8.1904,8.1942,8.1827,8.1866,134236.1606
2014-10-14 13:10:00,21.41,21.45,21.4,21.44,134948.9189831314,8.1866,8.2019,8.1827,8.198,134948.919
2014-10-14 13:15:00,21.45,21.47,21.44,21.47,106438.5839866952,8.2019,8.2095,8.198,8.2095,106438.584
2014-10-14 13:20:00,21.47,21.48,21.44,21.44,219529.5794725588,8.2095,8.2133,8.198,8.198,219529.5795
2014-10-14 13:25:00,21.44,21.45,21.42,21.42,128534.09360893324,8.198,8.2019,8.1904,8.1904,128534.0936
2014-10-14 13:30:00,21.42,21.44,21.4,21.44,149679.2587312901,8.1904,8.198,8.1827,8.198,149679.2587
2014-10-14 13:35:00,21.44,21.44,21.39,21.4,341411.2615823236,8.198,8.198,8.1789,8.1827,341411.2616
2014-10-14 13:40:00,21.4,21.42,21.37,21.38,218816.82109764792,8.1827,8.1904,8.1713,8.1751,218816.8211
2014-10-14 13:45:00,21.38,21.41,21.36,21.4,186029.93585174627,8.1751,8.1866,8.1675,8.1827,186029.9359
2014-10-14 13:50:00,21.4,21.42,21.38,21.38,138275.1247327156,8.1827,8.1904,8.1751,8.1751,138275.1247
2014-10-14 13:55:00,21.38,21.42,21.37,21.42,223806.12972202423,8.1751,8.1904,8.1713,8.1904,223806.1297
2014-10-14 14:00:00,21.41,21.44,21.41,21.43,223806.12972202423,8.1866,8.198,8.1866,8.1942,223806.1297
2014-10-14 14:05:00,21.43,21.43,21.39,21.4,220717.5100974104,8.1942,8.1942,8.1789,8.1827,220717.5101
2014-10-14 14:10:00,21.4,21.46,21.4,21.45,139463.05535756712,8.1827,8.2057,8.1827,8.2019,139463.0554
2014-10-14 14:15:00,21.44,21.45,21.41,21.42,124732.71560940842,8.198,8.2019,8.1866,8.1904,124732.7156
2014-10-14 14:20:00,21.42,21.44,21.36,21.36,205274.4119743407,8.1904,8.198,8.1675,8.1675,205274.412
2014-10-14 14:25:00,21.36,21.36,21.32,21.34,284390.5915894512,8.1675,8.1675,8.1522,8.1598,284390.5916
2014-10-14 14:30:00,21.34,21.36,21.32,21.32,318840.57971014496,8.1598,8.1675,8.1522,8.1522,318840.5797
2014-10-14 14:35:00,21.32,21.34,21.31,21.34,262532.6680921834,8.1522,8.1598,8.1483,8.1598,262532.6681
2014-10-14 14:40:00,21.34,21.35,21.32,21.35,398194.3454502257,8.1598,8.1636,8.1522,8.1636,398194.3455
2014-10-14 14:45:00,21.35,21.38,21.35,21.37,201710.62009978617,8.1636,8.1751,8.1636,8.1713,201710.6201
2014-10-14 14:50:00,21.37,21.38,21.33,21.34,174625.80185317178,8.1713,8.1751,8.156,8.1598,174625.8019
2014-10-14 14:55:00,21.34,21.34,21.31,21.34,185317.1774768353,8.1598,8.1598,8.1483,8.1598,185317.1775
2014-10-14 15:00:00,21.34,21.36,21.33,21.33,291518.17533856025,8.1598,8.1675,8.156,8.156,291518.1753
2014-10-14 15:05:00,21.33,21.33,21.27,21.29,221667.8545972916,8.156,8.156,8.133,8.1407,221667.8546
2014-10-14 15:10:00,21.29,21.31,21.28,21.29,265146.11546685675,8.1407,8.1483,8.1369,8.1407,265146.1155
2014-10-14 15:15:00,21.29,21.31,21.29,21.29,198146.82822523164,8.1407,8.1483,8.1407,8.1407,198146.8282
2014-10-14 15:20:00,21.29,21.29,21.25,21.28,359230.22095509624,8.1407,8.1407,8.1254,8.1369,359230.221
2014-10-14 15:25:00,21.28,21.32,21.28,21.31,364457.1157044429,8.1369,8.1522,8.1369,8.1483,364457.1157
2014-10-14 15:30:00,21.31,21.31,21.25,21.26,360180.56545497745,8.1483,8.1483,8.1254,8.1292,360180.5655
2014-10-14 15:35:00,21.26,21.36,21.26,21.36,331432.6443335709,8.1292,8.1675,8.1292,8.1675,331432.6443
2014-10-14 15:40:00,21.36,21.39,21.32,21.32,373010.21620337374,8.1675,8.1789,8.1522,8.1522,373010.2162
2014-10-14 15:45:00,21.32,21.36,21.32,21.35,442385.36469470186,8.1522,8.1675,8.1522,8.1636,442385.3647
2014-10-14 15:50:00,21.35,21.36,21.31,21.33,641244.9512948444,8.1636,8.1675,8.1483,8.156,641244.9513
2014-10-14 15:55:00,21.33,21.33,21.27,21.29,996911.380375386,8.156,8.156,8.133,8.1407,996911.3804
2014-10-15 09:30:00,21.07,21.16,20.88,20.9,1216678.5459729151,8.0566,8.091,7.9839,7.9916,1216678.546
2014-10-15 09:35:00,20.9,20.9,20.59,20.81,1046329.2943692087,7.9916,7.9916,7.873,7.9571,1046329.2944
2014-10-15 09:40:00,20.81,20.92,20.76,20.92,805179.3775243526,7.9571,7.9992,7.938,7.9992,805179.3775
2014-10-15 09:45:00,20.91,21.1,20.91,21.09,426467.0943216916,7.9954,8.068,7.9954,8.0642,426467.0943
2014-10-15 09:50:00,21.09,21.12,21.04,21.07,183178.90235210265,8.0642,8.0757,8.0451,8.0566,183178.9024
2014-10-15 09:55:00,21.08,21.08,20.92,21.04,363744.357329532,8.0604,8.0604,7.9992,8.0451,363744.3573
2014-10-15 10:00:00,21.04,21.17,21.04,21.11,253504.39534331195,8.0451,8.0948,8.0451,8.0719,253504.3953
2014-10-15 10:05:00,21.12,21.15,21.06,21.1,220717.5100974104,8.0757,8.0872,8.0527,8.068,220717.5101
2014-10-15 10:10:00,21.1,21.16,21.08,21.14,153955.80898075554,8.068,8.091,8.0604,8.0833,153955.809
2014-10-15 10:15:00,21.14,21.15,20.99,21.01,284628.1777144215,8.0833,8.0872,8.026,8.0336,284628.1777
2014-10-15 10:20:00,21.01,21.05,20.97,21.03,243525.7780945593,8.0336,8.0489,8.0183,8.0413,243525.7781
2014-10-15 10:25:00,21.03,21.03,20.94,20.95,272511.2853409361,8.0413,8.0413,8.0069,8.0107,272511.2853
2014-10-15 10:30:00,20.96,20.98,20.91,20.94,165122.3568543597,8.0145,8.0221,7.9954,8.0069,165122.3569
2014-10-15 10:35:00,20.94,21.05,20.94,21.04,344737.4673319078,8.0069,8.0489,8.0069,8.0451,344737.4673
2014-10-15 10:40:00,21.04,21.07,20.99,21.0,122594.4404846757,8.0451,8.0566,8.026,8.0298,122594.4405
2014-10-15 10:45:00,20.99,20.99,20.93,20.99,179615.11047754812,8.026,8.026,8.003,8.026,179615.1105
2014-10-15 10:50:00,20.99,21.04,20.99,20.99,143264.43335709194,8.026,8.0451,8.026,8.026,143264.4334
2014-10-15 10:55:00,20.99,21.02,20.91,21.02,234497.50534568785,8.026,8.0374,7.9954,8.0374,234497.5053
2014-10-15 11:00:00,21.01,21.02,20.9,20.97,173675.45735329058,8.0336,8.0374,7.9916,8.0183,173675.4574
2014-10-15 11:05:00,20.98,21.07,20.98,21.05,113090.99548586363,8.0221,8.0566,8.0221,8.0489,113090.9955
2014-10-15 11:10:00,21.05,21.08,21.02,21.03,217391.30434782608,8.0489,8.0604,8.0374,8.0413,217391.3043
2014-10-15 11:15:00,21.03,21.03,20.96,20.97,372535.0439534331,8.0413,8.0413,8.0145,8.0183,372535.044
2014-10-15 11:20:00,20.97,20.97,20.91,20.94,197196.48372535044,8.0183,8.0183,7.9954,8.0069,197196.4837
2014-10-15 11:25:00,20.94,20.95,20.88,20.88,197434.06985032075,8.0069,8.0107,7.9839,7.9839,197434.0699
2014-10-15 11:30:00,20.89,20.93,20.85,20.87,220955.0962223806,7.9877,8.003,7.9724,7.9801,220955.0962
2014-10-15 11:35:00,20.87,20.9,20.87,20.88,309574.72083630314,7.9801,7.9916,7.9801,7.9839,309574.7208
2014-10-15 11:40:00,20.88,20.88,20.84,20.85,254692.32596816347,7.9839,7.9839,7.9686,7.9724,254692.326
2014-10-15 11:45:00,20.84,20.86,20.78,20.81,347350.9147065812,7.9686,7.9763,7.9457,7.9571,347350.9147
2014-10-15 11:50:00,20.81,20.86,20.78,20.85,260631.979092421,7.9571,7.9763,7.9457,7.9724,260631.9791
2014-10-15 11:55:00,20.85,20.89,20.85,20.89,179615.11047754812,7.9724,7.9877,7.9724,7.9877,179615.1105
2014-10-15 12:00:00,20.88,20.88,20.82,20.87,298408.17296269897,7.9839,7.9839,7.961,7.9801,298408.173
2014-10-15 12:05:00,20.86,20.89,20.86,20.88,106200.99786172489,7.9763,7.9877,7.9763,7.9839,106200.9979
2014-10-15 12:10:00,20.87,20.89,20.82,20.82,128296.50748396294,7.9801,7.9877,7.961,7.961,128296.5075
2014-10-15 12:15:00,20.83,20.84,20.78,20.83,94559.2777381801,7.9648,7.9686,7.9457,7.9648,94559.2777
2014-10-15 12:20:00,20.83,20.86,20.82,20.83,181515.79947731053,7.9648,7.9763,7.961,7.9648,181515.7995
2014-10-15 12:25:00,20.83,20.83,20.8,20.83,117129.95961035875,7.9648,7.9648,7.9533,7.9648,117129.9596
2014-10-15 12:30:00,20.83,20.83,20.78,20.79,188168.21097647896,7.9648,7.9648,7.9457,7.9495,188168.211
2014-10-15 12:35:00,20.79,20.81,20.78,20.79,141601.33048229985,7.9495,7.9571,7.9457,7.9495,141601.3305
2014-10-15 12:40:00,20.79,20.79,20.73,20.74,257543.35946780708,7.9495,7.9495,7.9266,7.9304,257543.3595
2014-10-15 12:45:00,20.74,20.78,20.74,20.76,225469.23259681635,7.9304,7.9457,7.9304,7.938,225469.2326
2014-10-15 12:50:00,20.76,20.81,20.72,20.81,231171.2995961036,7.938,7.9571,7.9227,7.9571,231171.2996
2014-10-15 12:55:00,20.8,20.85,20.79,20.85,286766.4528391542,7.9533,7.9724,7.9495,7.9724,286766.4528
2014-10-15 13:00:00,20.85,20.86,20.82,20.84,390591.58945117606,7.9724,7.9763,7.961,7.9686,390591.5895
2014-10-15 13:05:00,20.83,20.88,20.83,20.84,247327.1560940841,7.9648,7.9839,7.9648,7.9686,247327.1561
2014-10-15 13:10:00,20.84,20.84,20.81,20.81,345212.6395818484,7.9686,7.9686,7.9571,7.9571,345212.6396
2014-10-15 13:15:00,20.81,20.82,20.76,20.78,263007.84034212405,7.9571,7.961,7.938,7.9457,263007.8403
2014-10-15 13:20:00,20.78,20.78,20.74,20.75,335946.78070800664,7.9457,7.9457,7.9304,7.9342,335946.7807
2014-10-15 13:25:00,20.75,20.77,20.69,20.7,282014.73033974814,7.9342,7.9419,7.9113,7.9151,282014.7303
2014-10-15 13:30:00,20.7,20.75,20.69,20.75,177239.2492278451,7.9151,7.9342,7.9113,7.9342,177239.2492
2014-10-15 13:35:00,20.75,20.75,20.69,20.71,265383.70159182703,7.9342,7.9342,7.9113,7.9189,265383.7016
2014-10-15 13:40:00,20.71,20.73,20.7,20.71,290805.41696364933,7.9189,7.9266,7.9151,7.9189,290805.417
2014-10-15 13:45:00,20.71,20.83,20.69,20.83,352815.3955808981,7.9189,7.9648,7.9113,7.9648,352815.3956
2014-10-15 13:50:00,20.83,20.83,20.77,20.82,211451.6512235685,7.9648,7.9648,7.9419,7.961,211451.6512
2014-10-15 13:55:00,20.82,20.83,20.77,20.77,275124.7327156094,7.961,7.9648,7.9419,7.9419,275124.7327
2014-10-15 14:00:00,20.78,20.83,20.76,20.79,634354.9536707057,7.9457,7.9648,7.938,7.9495,634354.9537
2014-10-15 14:05:00,20.8,20.84,20.78,20.81,365645.0463292944,7.9533,7.9686,7.9457,7.9571,365645.0463
2014-10-15 14:10:00,20.81,20.86,20.79,20.85,204799.2397244001,7.9571,7.9763,7.9495,7.9724,204799.2397
2014-10-15 14:15:00,20.86,20.89,20.83,20.86,643383.2264195771,7.9763,7.9877,7.9648,7.9763,643383.2264
2014-10-15 14:20:00,20.86,20.89,20.84,20.86,378237.1109527204,7.9763,7.9877,7.9686,7.9763,378237.111
2014-10-15 14:25:00,20.86,20.88,20.83,20.87,336659.5390829176,7.9763,7.9839,7.9648,7.9801,336659.5391
2014-10-15 14:30:00,20.87,20.91,20.86,20.88,222143.02684723213,7.9801,7.9954,7.9763,7.9839,222143.0268
2014-10-15 14:35:00,20.87,20.96,20.87,20.96,409123.3071988596,7.9801,8.0145,7.9801,8.0145,409123.3072
2014-10-15 14:40:00,20.97,20.98,20.94,20.95,496079.82893799,8.0183,8.0221,8.0069,8.0107,496079.8289
2014-10-15 14:45:00,20.94,20.98,20.93,20.95,525065.3361843668,8.0069,8.0221,8.003,8.0107,525065.3362
2014-10-15 14:50:00,20.95,20.97,20.89,20.9,386790.2114516512,8.0107,8.0183,7.9877,7.9916,386790.2115
2014-10-15 14:55:00,20.91,20.91,20.84,20.88,393680.20907579,7.9954,7.9954,7.9686,7.9839,393680.2091
2014-10-15 15:00:00,20.89,20.92,20.87,20.91,318602.9935851746,7.9877,7.9992,7.9801,7.9954,318602.9936
2014-10-15 15:05:00,20.9,20.95,20.89,20.93,388690.9004514137,7.9916,8.0107,7.9877,8.003,388690.9005
2014-10-15 15:10:00,20.92,20.98,20.92,20.94,466856.7355666429,7.9992,8.0221,7.9992,8.0069,466856.7356
2014-10-15 15:15:00,20.94,20.98,20.91,20.94,1131860.2993585174,8.0069,8.0221,7.9954,8.0069,1131860.2994
2014-10-15 15:20:00,20.94,20.99,20.94,20.96,775005.9396531243,8.0069,8.026,8.0069,8.0145,775005.9397
2014-10-15 15:25:00,20.96,21.03,20.96,20.99,1111427.8926110717,8.0145,8.0413,8.0145,8.026,1111427.8926
2014-10-15 15:30:00,20.99,21.03,20.98,21.02,835352.815395581,8.026,8.0413,8.0221,8.0374,835352.8154
2014-10-15 15:35:00,21.02,21.09,21.02,21.09,826799.71489665,8.0374,8.0642,8.0374,8.0642,826799.7149
2014-10-15 15:40:00,21.1,21.15,21.07,21.11,1779044.9037776194,8.068,8.0872,8.0566,8.0719,1779044.9038
2014-10-15 15:45:00,21.11,21.14,21.1,21.11,1249227.8450938466,8.0719,8.0833,8.068,8.0719,1249227.8451
2014-10-15 15:50:00,21.11,21.15,21.08,21.11,1247802.3283440247,8.0719,8.0872,8.0604,8.0719,1247802.3283
2014-10-15 15:55:00,21.11,21.18,21.1,21.15,1613209.7885483487,8.0719,8.0986,8.068,8.0872,1613209.7885
2014-10-16 09:30:00,20.42,20.49,20.33,20.46,3148728.914231409,7.808,7.8348,7.7736,7.8233,3148728.9142
2014-10-16 09:35:00,20.46,20.47,20.31,20.33,1376098.8358279876,7.8233,7.8271,7.766,7.7736,1376098.8358
2014-10-16 09:40:00,20.33,20.34,20.05,20.1,3106913.756236636,7.7736,7.7774,7.6665,7.6857,3106913.7562
2014-10-16 09:45:00,20.1,20.1,19.92,20.02,3296982.656212877,7.6857,7.6857,7.6168,7.6551,3296982.6562
2014-10-16 09:50:00,20.01,20.16,19.99,20.11,2272986.4575908766,7.6512,7.7086,7.6436,7.6895,2272986.4576
2014-10-16 09:55:00,20.12,20.18,20.1,20.13,932763.1266334046,7.6933,7.7163,7.6857,7.6971,932763.1266
2014-10-16 10:00:00,20.12,20.16,20.09,20.13,1369921.5965787598,7.6933,7.7086,7.6818,7.6971,1369921.5966
2014-10-16 10:05:00,20.13,20.13,19.95,20.06,1095984.7944880018,7.6971,7.6971,7.6283,7.6704,1095984.7945
2014-10-16 10:10:00,20.06,20.06,19.92,19.95,895937.2772630078,7.6704,7.6704,7.6168,7.6283,895937.2773
2014-10-16 10:15:00,19.95,20.01,19.95,19.98,1008553.1004989308,7.6283,7.6512,7.6283,7.6398,1008553.1005
2014-10-16 10:20:00,19.98,20.09,19.95,20.01,1440722.2618199098,7.6398,7.6818,7.6283,7.6512,1440722.2618
2014-10-16 10:25:00,20.01,20.03,19.83,19.89,1411499.1684485627,7.6512,7.6589,7.5824,7.6054,1411499.1684
2014-10-16 10:30:00,19.89,19.89,19.81,19.83,1052744.119743407,7.6054,7.6054,7.5748,7.5824,1052744.1197
2014-10-16 10:35:00,19.83,19.93,19.81,19.84,1168210.9764789736,7.5824,7.6207,7.5748,7.5862,1168210.9765
2014-10-16 10:40:00,19.84,19.95,19.83,19.95,834640.05702067,7.5862,7.6283,7.5824,7.6283,834640.057
2014-10-16 10:45:00,19.95,19.95,19.85,19.9,823711.0952720362,7.6283,7.6283,7.5901,7.6092,823711.0953
2014-10-16 10:50:00,19.9,19.95,19.89,19.92,1326680.921834165,7.6092,7.6283,7.6054,7.6168,1326680.9218
2014-10-16 10:55:00,19.92,19.93,19.79,19.83,1278688.524590164,7.6168,7.6207,7.5671,7.5824,1278688.5246
2014-10-16 11:00:00,19.83,19.83,19.76,19.81,2456402.9460679498,7.5824,7.5824,7.5557,7.5748,2456402.9461
2014-10-16 11:05:00,19.81,19.81,19.64,19.65,1488714.6590639106,7.5748,7.5748,7.5098,7.5136,1488714.6591
2014-10-16 11:10:00,19.65,19.68,19.5,19.57,2029698.265621288,7.5136,7.5251,7.4562,7.483,2029698.2656
2014-10-16 11:15:00,19.57,19.7,19.56,19.67,2268709.907341412,7.483,7.5327,7.4792,7.5212,2268709.9073
2014-10-16 11:20:00,19.67,19.87,19.66,19.85,2237823.711095272,7.5212,7.5977,7.5174,7.5901,2237823.7111
2014-10-16 11:25:00,19.85,19.87,19.73,19.76,1238536.469470183,7.5901,7.5977,7.5442,7.5557,1238536.4695
2014-10-16 11:30:00,19.76,19.85,19.76,19.79,1019006.8899976242,7.5557,7.5901,7.5557,7.5671,1019006.89
2014-10-16 11:35:00,19.79,19.82,19.76,19.8,1383464.005702067,7.5671,7.5786,7.5557,7.571,1383464.0057
2014-10-16 11:40:00,19.8,19.93,19.8,19.91,700166.3102874792,7.571,7.6207,7.571,7.613,700166.3103
2014-10-16 11:45:00,19.91,19.98,19.89,19.9,1267521.9767165598,7.613,7.6398,7.6054,7.6092,1267521.9767
2014-10-16 11:50:00,19.9,19.93,19.79,19.8,1302922.3093371347,7.6092,7.6207,7.5671,7.571,1302922.3093
2014-10-16 11:55:00,19.8,19.84,19.78,19.84,353052.9817058684,7.571,7.5862,7.5633,7.5862,353052.9817
2014-10-16 12:00:00,19.84,19.84,19.78,19.8,920646.2342599191,7.5862,7.5862,7.5633,7.571,920646.2343
2014-10-16 12:05:00,19.8,19.9,19.79,19.82,583036.3506771205,7.571,7.6092,7.5671,7.5786,583036.3507
2014-10-16 12:10:00,19.82,19.9,19.82,19.85,325017.8189593728,7.5786,7.6092,7.5786,7.5901,325017.819
2014-10-16 12:15:00,19.86,19.93,19.81,19.91,374198.1468282252,7.5939,7.6207,7.5748,7.613,374198.1468
2014-10-16 12:20:00,19.91,19.96,19.89,19.95,473746.73319078167,7.613,7.6321,7.6054,7.6283,473746.7332
2014-10-16 12:25:00,19.95,19.97,19.93,19.95,723212.1644095985,7.6283,7.636,7.6207,7.6283,723212.1644
2014-10-16 12:30:00,19.95,19.95,19.82,19.83,726063.1979092421,7.6283,7.6283,7.5786,7.5824,726063.1979
2014-10-16 12:35:00,19.83,19.92,19.79,19.9,920883.8203848896,7.5824,7.6168,7.5671,7.6092,920883.8204
2014-10-16 12:40:00,19.9,19.93,19.86,19.9,614160.13304823,7.6092,7.6207,7.5939,7.6092,614160.133
2014-10-16 12:45:00,19.9,19.91,19.88,19.91,329769.54145877884,7.6092,7.613,7.6015,7.613,329769.5415
2014-10-16 12:50:00,19.91,19.95,19.91,19.92,350201.9482062248,7.613,7.6283,7.613,7.6168,350201.9482
2014-10-16 12:55:00,19.91,20.06,19.91,20.04,961511.0477548112,7.613,7.6704,7.613,7.6627,961511.0478
2014-10-16 13:00:00,20.04,20.04,19.8,20.0,937039.67688287,7.6627,7.6627,7.571,7.6474,937039.6769
2014-10-16 13:05:00,20.0,20.02,19.98,20.01,988833.452126396,7.6474,7.6551,7.6398,7.6512,988833.4521
2014-10-16 13:10:00,20.01,20.01,19.98,20.01,399144.6899501069,7.6512,7.6512,7.6398,7.6512,399144.69
2014-10-16 13:15:00,20.01,20.07,19.99,20.05,811119.0306486101,7.6512,7.6742,7.6436,7.6665,811119.0306
2014-10-16 13:20:00,20.05,20.1,20.03,20.09,900451.4136374436,7.6665,7.6857,7.6589,7.6818,900451.4136
2014-10-16 13:25:00,20.09,20.1,19.94,19.96,958422.4281301972,7.6818,7.6857,7.6245,7.6321,958422.4281
2014-10-16 13:30:00,19.96,19.98,19.9,19.93,787122.8320266097,7.6321,7.6398,7.6092,7.6207,787122.832
2014-10-16 13:35:00,19.93,20.03,19.93,20.03,415538.1325730577,7.6207,7.6589,7.6207,7.6589,415538.1326
2014-10-16 13:40:00,20.03,20.09,20.01,20.06,330719.88595866004,7.6589,7.6818,7.6512,7.6704,330719.886
2014-10-16 13:45:00,20.06,20.13,20.01,20.09,725112.8534093609,7.6704,7.6971,7.6512,7.6818,725112.8534
2014-10-16 13:50:00,20.09,20.11,20.06,20.09,669755.2862912806,7.6818,7.6895,7.6704,7.6818,669755.2863
2014-10-16 13:55:00,20.09,20.1,19.99,19.99,741506.2960323117,7.6818,7.6857,7.6436,7.6436,741506.296
2014-10-16 14:00:00,19.99,20.08,19.99,20.08,466381.5633167023,7.6436,7.678,7.6436,7.678,466381.5633
2014-10-16 14:05:00,20.08,20.12,20.07,20.1,461154.66856735566,7.678,7.6933,7.6742,7.6857,461154.6686
2014-10-16 14:10:00,20.09,20.11,20.07,20.1,635067.7120456166,7.6818,7.6895,7.6742,7.6857,635067.712
2014-10-16 14:15:00,20.1,20.12,20.09,20.09,473746.73319078167,7.6857,7.6933,7.6818,7.6818,473746.7332
2014-10-16 14:20:00,20.09,20.14,20.09,20.1,719648.372535044,7.6818,7.701,7.6818,7.6857,719648.3725
2014-10-16 14:25:00,20.1,20.11,20.05,20.06,1260394.392967451,7.6857,7.6895,7.6665,7.6704,1260394.393
2014-10-16 14:30:00,20.06,20.08,20.06,20.06,523877.40555951535,7.6704,7.678,7.6704,7.6704,523877.4056
2014-10-16 14:35:00,20.06,20.08,20.05,20.06,352815.3955808981,7.6704,7.678,7.6665,7.6704,352815.3956
2014-10-16 14:40:00,20.06,20.08,20.05,20.06,343074.3644571157,7.6704,7.678,7.6665,7.6704,343074.3645
2014-10-16 14:45:00,20.06,20.09,20.05,20.06,980993.110002376,7.6704,7.6818,7.6665,7.6704,980993.11
2014-10-16 14:50:00,20.06,20.08,20.03,20.07,750296.9826562129,7.6704,7.678,7.6589,7.6742,750296.9827
2014-10-16 14:55:00,20.06,20.09,20.05,20.06,537419.8146828226,7.6704,7.6818,7.6665,7.6704,537419.8147
2014-10-16 15:00:00,20.06,20.11,20.04,20.08,688049.4179139938,7.6704,7.6895,7.6627,7.678,688049.4179
2014-10-16 15:05:00,20.08,20.09,20.06,20.08,685911.1427892611,7.678,7.6818,7.6704,7.678,685911.1428
2014-10-16 15:10:00,20.09,20.14,20.08,20.14,377049.1803278689,7.6818,7.701,7.678,7.701,377049.1803
2014-10-16 15:15:00,20.14,20.16,20.11,20.14,488239.4868139701,7.701,7.7086,7.6895,7.701,488239.4868
2014-10-16 15:20:00,20.14,20.27,20.13,20.25,1075552.387740556,7.701,7.7507,7.6971,7.743,1075552.3877
2014-10-16 15:25:00,20.25,20.29,20.19,20.27,957709.6697552864,7.743,7.7583,7.7201,7.7507,957709.6698
2014-10-16 15:30:00,20.27,20.27,20.21,20.22,946780.7080066524,7.7507,7.7507,7.7277,7.7315,946780.708
2014-10-16 15:35:00,20.22,20.22,20.18,20.19,953908.2917557616,7.7315,7.7315,7.7163,7.7201,953908.2918
2014-10-16 15:40:00,20.19,20.22,20.18,20.22,786410.0736516988,7.7201,7.7315,7.7163,7.7315,786410.0737
2014-10-16 15:45:00,20.22,20.23,20.17,20.2,1056783.0838679022,7.7315,7.7354,7.7124,7.7239,1056783.0839
2014-10-16 15:50:00,20.19,20.22,20.17,20.19,1819434.5450225708,7.7201,7.7315,7.7124,7.7201,1819434.545
2014-10-16 15:55:00,20.19,20.2,20.15,20.16,2251841.29246852,7.7201,7.7239,7.7048,7.7086,2251841.2925
2014-10-17 09:30:00,20.32,20.39,20.21,20.35,2184129.246851984,7.7698,7.7965,7.7277,7.7813,2184129.2469
2014-10-17 09:35:00,20.34,20.39,20.28,20.3,782133.5234022334,7.7774,7.7965,7.7545,7.7621,782133.5234
2014-10-17 09:40:00,20.29,20.3,20.23,20.26,367783.3214540271,7.7583,7.7621,7.7354,7.7468,367783.3215
2014-10-17 09:45:00,20.27,20.38,20.27,20.36,374910.90520313615,7.7507,7.7927,7.7507,7.7851,374910.9052
2014-10-17 09:50:00,20.36,20.38,20.33,20.35,355191.2568306011,7.7851,7.7927,7.7736,7.7813,355191.2568
2014-10-17 09:55:00,20.35,20.37,20.33,20.36,287479.2112140651,7.7813,7.7889,7.7736,7.7851,287479.2112
2014-10-17 10:00:00,20.36,20.44,20.35,20.43,403658.8263245426,7.7851,7.8157,7.7813,7.8118,403658.8263
2014-10-17 10:05:00,20.44,20.45,20.42,20.43,307198.85958660016,7.8157,7.8195,7.808,7.8118,307198.8596
2014-10-17 10:10:00,20.43,20.45,20.39,20.4,643858.3986695177,7.8118,7.8195,7.7965,7.8004,643858.3987
2014-10-17 10:15:00,20.4,20.4,20.34,20.34,560228.0826799715,7.8004,7.8004,7.7774,7.7774,560228.0827
2014-10-17 10:20:00,20.34,20.34,20.28,20.32,832026.6096459967,7.7774,7.7774,7.7545,7.7698,832026.6096
2014-10-17 10:25:00,20.32,20.33,20.29,20.32,306961.27346162987,7.7698,7.7736,7.7583,7.7698,306961.2735
2014-10-17 10:30:00,20.33,20.33,20.28,20.3,443335.7091945831,7.7736,7.7736,7.7545,7.7621,443335.7092
2014-10-17 10:35:00,20.29,20.32,20.22,20.22,603706.3435495368,7.7583,7.7698,7.7315,7.7315,603706.3435
2014-10-17 10:40:00,20.22,20.33,20.21,20.32,708956.9969113804,7.7315,7.7736,7.7277,7.7698,708956.9969
2014-10-17 10:45:00,20.32,20.35,20.3,20.3,308624.37633642193,7.7698,7.7813,7.7621,7.7621,308624.3763
2014-10-17 10:50:00,20.31,20.33,20.3,20.32,281777.14421477786,7.766,7.7736,7.7621,7.7698,281777.1442
2014-10-17 10:55:00,20.32,20.35,20.31,20.33,497742.9318127821,7.7698,7.7813,7.766,7.7736,497742.9318
2014-10-17 11:00:00,20.34,20.38,20.33,20.37,234497.50534568785,7.7774,7.7927,7.7736,7.7889,234497.5053
2014-10-17 11:05:00,20.36,20.36,20.33,20.35,132573.05773342837,7.7851,7.7851,7.7736,7.7813,132573.0577
2014-10-17 11:10:00,20.35,20.39,20.34,20.38,234259.9192207175,7.7813,7.7965,7.7774,7.7927,234259.9192
2014-10-17 11:15:00,20.39,20.41,20.35,20.35,253504.39534331195,7.7965,7.8042,7.7813,7.7813,253504.3953
2014-10-17 11:20:00,20.35,20.36,20.28,20.3,384889.5224518888,7.7813,7.7851,7.7545,7.7621,384889.5225
2014-10-17 11:25:00,20.3,20.32,20.3,20.31,306961.27346162987,7.7621,7.7698,7.7621,7.766,306961.2735
2014-10-17 11:30:00,20.3,20.31,20.28,20.31,291518.17533856025,7.7621,7.766,7.7545,7.766,291518.1753
2014-10-17 11:35:00,20.31,20.34,20.3,20.34,353765.7400807793,7.766,7.7774,7.7621,7.7774,353765.7401
2014-10-17 11:40:00,20.34,20.34,20.31,20.31,318127.82133523404,7.7774,7.7774,7.766,7.766,318127.8213
2014-10-17 11:45:00,20.31,20.33,20.29,20.29,304110.23996198626,7.766,7.7736,7.7583,7.7583,304110.24
2014-10-17 11:50:00,20.29,20.31,20.29,20.31,222143.02684723213,7.7583,7.766,7.7583,7.766,222143.0268
2014-10-17 11:55:00,20.3,20.31,20.26,20.27,334046.09170824423,7.7621,7.766,7.7468,7.7507,334046.0917
2014-10-17 12:00:00,20.27,20.3,20.25,20.3,595153.2430506059,7.7507,7.7621,7.743,7.7621,595153.2431
2014-10-17 12:05:00,20.3,20.35,20.3,20.35,211451.6512235685,7.7621,7.7813,7.7621,7.7813,211451.6512
2014-10-17 12:10:00,20.35,20.35,20.3,20.33,234735.0914706581,7.7813,7.7813,7.7621,7.7736,234735.0915
2014-10-17 12:15:00,20.33,20.33,20.28,20.28,234022.3330957472,7.7736,7.7736,7.7545,7.7545,234022.3331
2014-10-17 12:20:00,20.28,20.3,20.27,20.28,149441.6726063198,7.7545,7.7621,7.7507,7.7545,149441.6726
2014-10-17 12:25:00,20.28,20.29,20.26,20.28,149204.08648134948,7.7545,7.7583,7.7468,7.7545,149204.0865
2014-10-17 12:30:00,20.28,20.3,20.27,20.27,129484.43810881444,7.7545,7.7621,7.7507,7.7507,129484.4381
2014-10-17 12:35:00,20.27,20.28,20.24,20.25,325492.9912093134,7.7507,7.7545,7.7392,7.743,325492.9912
2014-10-17 12:40:00,20.25,20.27,20.24,20.26,214302.68472321212,7.743,7.7507,7.7392,7.7468,214302.6847
2014-10-17 12:45:00,20.26,20.29,20.25,20.26,177239.2492278451,7.7468,7.7583,7.743,7.7468,177239.2492
2014-10-17 12:50:00,20.25,20.26,20.22,20.23,199334.7588500832,7.743,7.7468,7.7315,7.7354,199334.7589
2014-10-17 12:55:00,20.23,20.26,20.22,20.25,261107.1513423616,7.7354,7.7468,7.7315,7.743,261107.1513
2014-10-17 13:00:00,20.25,20.27,20.24,20.25,180803.0411023996,7.743,7.7507,7.7392,7.743,180803.0411
2014-10-17 13:05:00,20.24,20.25,20.23,20.24,188168.21097647896,7.7392,7.743,7.7354,7.7392,188168.211
2014-10-17 13:10:00,20.24,20.25,20.22,20.23,189356.14160133048,7.7392,7.743,7.7315,7.7354,189356.1416
2014-10-17 13:15:00,20.23,20.26,20.23,20.26,117129.95961035875,7.7354,7.7468,7.7354,7.7468,117129.9596
2014-10-17 13:20:00,20.26,20.26,20.23,20.24,94321.6916132098,7.7468,7.7468,7.7354,7.7392,94321.6916
2014-10-17 13:25:00,20.24,20.26,20.22,20.22,173913.04347826086,7.7392,7.7468,7.7315,7.7315,173913.0435
2014-10-17 13:30:00,20.22,20.24,20.21,20.22,313613.6849607983,7.7315,7.7392,7.7277,7.7315,313613.685
2014-10-17 13:35:00,20.22,20.27,20.21,20.27,144452.36398194346,7.7315,7.7507,7.7277,7.7507,144452.364
2014-10-17 13:40:00,20.26,20.27,20.25,20.26,99786.17248752672,7.7468,7.7507,7.743,7.7468,99786.1725
2014-10-17 13:45:00,20.26,20.26,20.23,20.23,130434.78260869563,7.7468,7.7468,7.7354,7.7354,130434.7826
2014-10-17 13:50:00,20.22,20.25,20.21,20.21,202185.7923497268,7.7315,7.743,7.7277,7.7277,202185.7923
2014-10-17 13:55:00,20.22,20.25,20.2,20.25,362556.4267046804,7.7315,7.743,7.7239,7.743,362556.4267
2014-10-17 14:00:00,20.25,20.27,20.22,20.22,341173.6754573533,7.743,7.7507,7.7315,7.7315,341173.6755
2014-10-17 14:05:00,20.22,20.24,20.2,20.22,493466.3815633168,7.7315,7.7392,7.7239,7.7315,493466.3816
2014-10-17 14:10:00,20.22,20.26,20.2,20.23,231646.4718460442,7.7315,7.7468,7.7239,7.7354,231646.4718
2014-10-17 14:15:00,20.24,20.24,20.21,20.22,155143.73960560703,7.7392,7.7392,7.7277,7.7315,155143.7396
2014-10-17 14:20:00,20.22,20.24,20.21,20.24,187217.86647659776,7.7315,7.7392,7.7277,7.7392,187217.8665
2014-10-17 14:25:00,20.24,20.24,20.21,20.23,267997.1489665004,7.7392,7.7392,7.7277,7.7354,267997.149
2014-10-17 14:30:00,20.23,20.24,20.2,20.22,191019.2444761226,7.7354,7.7392,7.7239,7.7315,191019.2445
2014-10-17 14:35:00,20.22,20.22,20.2,20.2,245426.4670943217,7.7315,7.7315,7.7239,7.7239,245426.4671
2014-10-17 14:40:00,20.21,20.26,20.19,20.26,299358.5174625802,7.7277,7.7468,7.7201,7.7468,299358.5175
2014-10-17 14:45:00,20.26,20.26,20.23,20.24,179139.93822760752,7.7468,7.7468,7.7354,7.7392,179139.9382
2014-10-17 14:50:00,20.24,20.24,20.22,20.23,90045.14136374436,7.7392,7.7392,7.7315,7.7354,90045.1414
2014-10-17 14:55:00,20.22,20.23,20.2,20.22,173437.87122832026,7.7315,7.7354,7.7239,7.7315,173437.8712
2014-10-17 15:00:00,20.22,20.22,20.17,20.18,354240.9123307199,7.7315,7.7315,7.7124,7.7163,354240.9123
2014-10-17 15:05:00,20.18,20.22,20.17,20.19,209075.78997386555,7.7163,7.7315,7.7124,7.7201,209075.79
2014-10-17 15:10:00,20.19,20.27,20.19,20.27,236873.36659539083,7.7201,7.7507,7.7201,7.7507,236873.3666
2014-10-17 15:15:00,20.27,20.27,20.22,20.23,217153.7182228558,7.7507,7.7507,7.7315,7.7354,217153.7182
2014-10-17 15:20:00,20.23,20.25,20.21,20.24,372297.4578284628,7.7354,7.743,7.7277,7.7392,372297.4578
2014-10-17 15:25:00,20.24,20.27,20.23,20.25,318127.82133523404,7.7392,7.7507,7.7354,7.743,318127.8213
2014-10-17 15:30:00,20.25,20.31,20.25,20.27,641007.365169874,7.743,7.766,7.743,7.7507,641007.3652
2014-10-17 15:35:00,20.27,20.27,20.25,20.26,306723.6873366595,7.7507,7.7507,7.743,7.7468,306723.6873
2014-10-17 15:40:00,20.26,20.27,20.24,20.26,329769.54145877884,7.7468,7.7507,7.7392,7.7468,329769.5415
2014-10-17 15:45:00,20.26,20.27,20.24,20.25,477072.9389403659,7.7468,7.7507,7.7392,7.743,477072.9389
2014-10-17 15:50:00,20.25,20.25,20.19,20.21,721311.475409836,7.743,7.743,7.7201,7.7277,721311.4754
2014-10-17 15:55:00,20.2,20.22,20.18,20.19,1265858.8738417677,7.7239,7.7315,7.7163,7.7201,1265858.8738
2014-10-20 09:30:00,20.21,20.25,20.17,20.25,979092.4210026136,7.7277,7.743,7.7124,7.743,979092.421
2014-10-20 09:35:00,20.24,20.33,20.2,20.31,408885.7210738893,7.7392,7.7736,7.7239,7.766,408885.7211
2014-10-20 09:40:00,20.31,20.43,20.3,20.43,356616.7735804229,7.766,7.8118,7.7621,7.8118,356616.7736
2014-10-20 09:45:00,20.43,20.45,20.4,20.41,304822.9983368971,7.8118,7.8195,7.8004,7.8042,304822.9983
2014-10-20 09:50:00,20.41,20.48,20.41,20.44,420765.0273224044,7.8042,7.831,7.8042,7.8157,420765.0273
2014-10-20 09:55:00,20.44,20.53,20.44,20.52,387740.5559515325,7.8157,7.8501,7.8157,7.8463,387740.556
2014-10-20 10:00:00,20.52,20.54,20.49,20.54,500356.37918745546,7.8463,7.8539,7.8348,7.8539,500356.3792
2014-10-20 10:05:00,20.54,20.55,20.49,20.53,431693.9890710383,7.8539,7.8577,7.8348,7.8501,431693.9891
2014-10-20 10:10:00,20.53,20.56,20.52,20.54,349726.77595628414,7.8501,7.8616,7.8463,7.8539,349726.776
2014-10-20 10:15:00,20.54,20.59,20.54,20.58,352815.3955808981,7.8539,7.873,7.8539,7.8692,352815.3956
2014-10-20 10:20:00,20.59,20.68,20.58,20.68,367308.1492040865,7.873,7.9074,7.8692,7.9074,367308.1492
2014-10-20 10:25:00,20.67,20.78,20.67,20.7,947731.0525065336,7.9036,7.9457,7.9036,7.9151,947731.0525
2014-10-20 10:30:00,20.7,20.74,20.64,20.66,684010.4537894987,7.9151,7.9304,7.8921,7.8998,684010.4538
2014-10-20 10:35:00,20.67,20.68,20.63,20.66,519600.8553100499,7.9036,7.9074,7.8883,7.8998,519600.8553
2014-10-20 10:40:00,20.66,20.66,20.63,20.66,315039.2017106201,7.8998,7.8998,7.8883,7.8998,315039.2017
2014-10-20 10:45:00,20.66,20.66,20.63,20.65,336184.366832977,7.8998,7.8998,7.8883,7.896,336184.3668
2014-10-20 10:50:00,20.64,20.65,20.6,20.65,323354.7160845807,7.8921,7.896,7.8768,7.896,323354.7161
2014-10-20 10:55:00,20.65,20.65,20.61,20.61,302209.5509622238,7.896,7.896,7.8807,7.8807,302209.551
2014-10-20 11:00:00,20.62,20.62,20.53,20.54,212164.40959847943,7.8845,7.8845,7.8501,7.8539,212164.4096
2014-10-20 11:05:00,20.54,20.58,20.54,20.57,256593.01496792588,7.8539,7.8692,7.8539,7.8654,256593.015
2014-10-20 11:10:00,20.57,20.62,20.56,20.59,373960.56070325495,7.8654,7.8845,7.8616,7.873,373960.5607
2014-10-20 11:15:00,20.59,20.61,20.58,20.6,236635.7804704205,7.873,7.8807,7.8692,7.8768,236635.7805
2014-10-20 11:20:00,20.6,20.62,20.59,20.62,281064.38583986694,7.8768,7.8845,7.873,7.8845,281064.3858
2014-10-20 11:25:00,20.61,20.64,20.61,20.63,286766.4528391542,7.8807,7.8921,7.8807,7.8883,286766.4528
2014-10-20 11:30:00,20.63,20.64,20.6,20.62,375386.0774530767,7.8883,7.8921,7.8768,7.8845,375386.0775
2014-10-20 11:35:00,20.62,20.65,20.62,20.63,263958.18484200526,7.8845,7.896,7.8845,7.8883,263958.1848
2014-10-20 11:40:00,20.63,20.65,20.62,20.65,142076.50273224045,7.8883,7.896,7.8845,7.896,142076.5027
2014-10-20 11:45:00,20.64,20.65,20.63,20.63,339035.4003326206,7.8921,7.896,7.8883,7.8883,339035.4003
2014-10-20 11:50:00,20.64,20.64,20.61,20.62,115704.44286053696,7.8921,7.8921,7.8807,7.8845,115704.4429
2014-10-20 11:55:00,20.62,20.63,20.61,20.61,262057.4958422428,7.8845,7.8883,7.8807,7.8807,262057.4958
2014-10-20 12:00:00,20.61,20.64,20.61,20.63,155381.32573057734,7.8807,7.8921,7.8807,7.8883,155381.3257
2014-10-20 12:05:00,20.64,20.65,20.63,20.64,167735.80422903303,7.8921,7.896,7.8883,7.8921,167735.8042
2014-10-20 12:10:00,20.64,20.65,20.63,20.64,233547.16084580665,7.8921,7.896,7.8883,7.8921,233547.1608
2014-10-20 12:15:00,20.64,20.65,20.63,20.64,124970.30173437872,7.8921,7.896,7.8883,7.8921,124970.3017
2014-10-20 12:20:00,20.64,20.65,20.63,20.64,94321.6916132098,7.8921,7.896,7.8883,7.8921,94321.6916
2014-10-20 12:25:00,20.64,20.65,20.62,20.63,184129.24685198383,7.8921,7.896,7.8845,7.8883,184129.2469
2014-10-20 12:30:00,20.62,20.63,20.6,20.62,186267.52197671653,7.8845,7.8883,7.8768,7.8845,186267.522
2014-10-20 12:35:00,20.62,20.63,20.6,20.61,245426.4670943217,7.8845,7.8883,7.8768,7.8807,245426.4671
2014-10-20 12:40:00,20.61,20.63,20.6,20.61,212164.40959847943,7.8807,7.8883,7.8768,7.8807,212164.4096
2014-10-20 12:45:00,20.61,20.63,20.6,20.63,209788.54834877644,7.8807,7.8883,7.8768,7.8883,209788.5483
2014-10-20 12:50:00,20.63,20.63,20.62,20.63,201948.2062247565,7.8883,7.8883,7.8845,7.8883,201948.2062
2014-10-20 12:55:00,20.62,20.63,20.61,20.62,296269.8978379663,7.8845,7.8883,7.8807,7.8845,296269.8978
2014-10-20 13:00:00,20.62,20.63,20.59,20.6,276075.07721549063,7.8845,7.8883,7.873,7.8768,276075.0772
2014-10-20 13:05:00,20.6,20.61,20.59,20.6,237348.53884533144,7.8768,7.8807,7.873,7.8768,237348.5388
2014-10-20 13:10:00,20.6,20.61,20.57,20.59,267521.9767165598,7.8768,7.8807,7.8654,7.873,267521.9767
2014-10-20 13:15:00,20.59,20.6,20.57,20.57,195770.96697552863,7.873,7.8768,7.8654,7.8654,195770.967
2014-10-20 13:20:00,20.57,20.59,20.55,20.55,175100.97410311238,7.8654,7.873,7.8577,7.8577,175100.9741
2014-10-20 13:25:00,20.56,20.59,20.54,20.57,211451.6512235685,7.8616,7.873,7.8539,7.8654,211451.6512
2014-10-20 13:30:00,20.57,20.57,20.55,20.56,178189.59372772631,7.8654,7.8654,7.8577,7.8616,178189.5937
2014-10-20 13:35:00,20.56,20.58,20.55,20.57,211689.23734853885,7.8616,7.8692,7.8577,7.8654,211689.2373
2014-10-20 13:40:00,20.57,20.57,20.55,20.56,229983.3689712521,7.8654,7.8654,7.8577,7.8616,229983.369
2014-10-20 13:45:00,20.56,20.56,20.52,20.52,228557.85222143028,7.8616,7.8616,7.8463,7.8463,228557.8522
2014-10-20 13:50:00,20.53,20.53,20.52,20.53,198622.00047517224,7.8501,7.8501,7.8463,7.8501,198622.0005
2014-10-20 13:55:00,20.52,20.54,20.52,20.53,258018.53171774768,7.8463,7.8539,7.8463,7.8501,258018.5317
2014-10-20 14:00:00,20.53,20.58,20.53,20.58,333808.50558327395,7.8501,7.8692,7.8501,7.8692,333808.5056
2014-10-20 14:05:00,20.58,20.59,20.57,20.59,211689.23734853885,7.8692,7.873,7.8654,7.873,211689.2373
2014-10-20 14:10:00,20.59,20.6,20.58,20.59,345925.3979567593,7.873,7.8768,7.8692,7.873,345925.398
2014-10-20 14:15:00,20.6,20.62,20.59,20.61,157282.01473033975,7.8768,7.8845,7.873,7.8807,157282.0147
2014-10-20 14:20:00,20.61,20.62,20.59,20.59,256593.01496792588,7.8807,7.8845,7.873,7.873,256593.015
2014-10-20 14:25:00,20.59,20.59,20.59,20.59,180327.868852459,7.873,7.873,7.873,7.873,180327.8689
2014-10-20 14:30:00,20.58,20.59,20.58,20.59,262057.4958422428,7.8692,7.873,7.8692,7.873,262057.4958
2014-10-20 14:35:00,20.59,20.61,20.59,20.61,182466.1439771917,7.873,7.8807,7.873,7.8807,182466.144
2014-10-20 14:40:00,20.61,20.62,20.61,20.62,247089.5699691138,7.8807,7.8845,7.8807,7.8845,247089.57
2014-10-20 14:45:00,20.62,20.62,20.6,20.61,308386.79021145165,7.8845,7.8845,7.8768,7.8807,308386.7902
2014-10-20 14:50:00,20.61,20.61,20.6,20.61,257305.7733428368,7.8807,7.8807,7.8768,7.8807,257305.7733
2014-10-20 14:55:00,20.61,20.64,20.61,20.64,203848.8952245189,7.8807,7.8921,7.8807,7.8921,203848.8952
2014-10-20 15:00:00,20.64,20.65,20.64,20.65,261582.3235923022,7.8921,7.896,7.8921,7.896,261582.3236
2014-10-20 15:05:00,20.65,20.7,20.65,20.7,750296.9826562129,7.896,7.9151,7.896,7.9151,750296.9827
2014-10-20 15:10:00,20.7,20.71,20.7,20.71,349726.77595628414,7.9151,7.9189,7.9151,7.9189,349726.776
2014-10-20 15:15:00,20.71,20.73,20.71,20.72,566642.9080541696,7.9189,7.9266,7.9189,7.9227,566642.9081
2014-10-20 15:20:00,20.72,20.73,20.71,20.72,443098.1230696127,7.9227,7.9266,7.9189,7.9227,443098.1231
2014-10-20 15:25:00,20.72,20.73,20.72,20.73,374435.7329531955,7.9227,7.9266,7.9227,7.9266,374435.733
2014-10-20 15:30:00,20.73,20.75,20.72,20.75,558802.5659301496,7.9266,7.9342,7.9227,7.9342,558802.5659
2014-10-20 15:35:00,20.75,20.75,20.72,20.73,512710.8576859112,7.9342,7.9342,7.9227,7.9266,512710.8577
2014-10-20 15:40:00,20.73,20.73,20.71,20.73,530292.2309337135,7.9266,7.9266,7.9189,7.9266,530292.2309
2014-10-20 15:45:00,20.73,20.73,20.71,20.71,552150.1544309813,7.9266,7.9266,7.9189,7.9189,552150.1544
2014-10-20 15:50:00,20.71,20.71,20.68,20.7,838916.6072701354,7.9189,7.9189,7.9074,7.9151,838916.6073
2014-10-20 15:55:00,20.69,20.71,20.69,20.71,1262057.4958422428,7.9113,7.9189,7.9113,7.9189,1262057.4958
2014-10-21 09:30:00,20.9,20.99,20.84,20.97,802565.9301496793,7.9916,8.026,7.9686,8.0183,802565.9301
2014-10-21 09:35:00,20.97,21.11,20.97,21.04,1093846.5193632692,8.0183,8.0719,8.0183,8.0451,1093846.5194
2014-10-21 09:40:00,21.04,21.04,20.96,21.02,618911.855547636,8.0451,8.0451,8.0145,8.0374,618911.8555
2014-10-21 09:45:00,21.02,21.04,20.99,21.01,529579.4725588026,8.0374,8.0451,8.026,8.0336,529579.4726
2014-10-21 09:50:00,21.01,21.05,20.98,20.98,374910.90520313615,8.0336,8.0489,8.0221,8.0221,374910.9052
2014-10-21 09:55:00,20.98,20.99,20.97,20.98,295319.55333808507,8.0221,8.026,8.0183,8.0221,295319.5533
2014-10-21 10:00:00,20.98,21.0,20.97,20.99,389166.0727013543,8.0221,8.0298,8.0183,8.026,389166.0727
2014-10-21 10:05:00,20.99,21.02,20.98,20.99,391304.347826087,8.026,8.0374,8.0221,8.026,391304.3478
2014-10-21 10:10:00,20.98,20.99,20.98,20.99,258018.53171774768,8.0221,8.026,8.0221,8.026,258018.5317
2014-10-21 10:15:00,20.99,20.99,20.98,20.99,288667.14183891664,8.026,8.026,8.0221,8.026,288667.1418
2014-10-21 10:20:00,20.99,21.02,20.99,20.99,290092.6585887384,8.026,8.0374,8.026,8.026,290092.6586
2014-10-21 10:25:00,20.99,21.02,20.99,21.01,150867.1893561416,8.026,8.0374,8.026,8.0336,150867.1894
2014-10-21 10:30:00,21.01,21.05,21.01,21.05,263007.84034212405,8.0336,8.0489,8.0336,8.0489,263007.8403
2014-10-21 10:35:00,21.06,21.08,21.05,21.08,264908.52934188646,8.0527,8.0604,8.0489,8.0604,264908.5293
2014-10-21 10:40:00,21.08,21.1,21.08,21.1,226181.99097172727,8.0604,8.068,8.0604,8.068,226181.991
2014-10-21 10:45:00,21.09,21.11,21.07,21.07,268709.9073414113,8.0642,8.0719,8.0566,8.0566,268709.9073
2014-10-21 10:50:00,21.07,21.1,21.05,21.09,281064.38583986694,8.0566,8.068,8.0489,8.0642,281064.3858
2014-10-21 10:55:00,21.09,21.09,21.05,21.06,269660.2518412925,8.0642,8.0642,8.0489,8.0527,269660.2518
2014-10-21 11:00:00,21.06,21.08,21.05,21.07,321454.0270848182,8.0527,8.0604,8.0489,8.0566,321454.0271
2014-10-21 11:05:00,21.07,21.09,21.07,21.08,306010.92896174866,8.0566,8.0642,8.0566,8.0604,306010.929
2014-10-21 11:10:00,21.08,21.1,21.08,21.1,275837.49109052034,8.0604,8.068,8.0604,8.068,275837.4911
2014-10-21 11:15:00,21.1,21.12,21.1,21.11,187930.62485150868,8.068,8.0757,8.068,8.0719,187930.6249
2014-10-21 11:20:00,21.11,21.15,21.11,21.14,237348.53884533144,8.0719,8.0872,8.0719,8.0833,237348.5388
2014-10-21 11:25:00,21.14,21.18,21.14,21.18,345925.3979567593,8.0833,8.0986,8.0833,8.0986,345925.398
2014-10-21 11:30:00,21.18,21.23,21.18,21.18,730102.1620337373,8.0986,8.1177,8.0986,8.0986,730102.162
2014-10-21 11:35:00,21.18,21.21,21.18,21.2,382751.2473271561,8.0986,8.1101,8.0986,8.1063,382751.2473
2014-10-21 11:40:00,21.2,21.22,21.17,21.18,388928.48657638393,8.1063,8.1139,8.0948,8.0986,388928.4866
2014-10-21 11:45:00,21.18,21.2,21.14,21.16,301259.2064623426,8.0986,8.1063,8.0833,8.091,301259.2065
2014-10-21 11:50:00,21.16,21.19,21.16,21.18,219529.5794725588,8.091,8.1024,8.091,8.0986,219529.5795
2014-10-21 11:55:00,21.17,21.18,21.16,21.17,135424.091233072,8.0948,8.0986,8.091,8.0948,135424.0912
2014-10-21 12:00:00,21.18,21.19,21.17,21.18,258256.117842718,8.0986,8.1024,8.0948,8.0986,258256.1178
2014-10-21 12:05:00,21.18,21.18,21.15,21.15,129722.02423378474,8.0986,8.0986,8.0872,8.0872,129722.0242
2014-10-21 12:10:00,21.15,21.17,21.15,21.16,109052.0313613685,8.0872,8.0948,8.0872,8.091,109052.0314
2014-10-21 12:15:00,21.16,21.2,21.16,21.19,184604.4191019245,8.091,8.1063,8.091,8.1024,184604.4191
2014-10-21 12:20:00,21.19,21.19,21.15,21.17,322404.3715846995,8.1024,8.1024,8.0872,8.0948,322404.3716
2014-10-21 12:25:00,21.17,21.18,21.16,21.17,257305.7733428368,8.0948,8.0986,8.091,8.0948,257305.7733
2014-10-21 12:30:00,21.17,21.18,21.15,21.15,108814.4452363982,8.0948,8.0986,8.0872,8.0872,108814.4452
2014-10-21 12:35:00,21.15,21.16,21.12,21.14,147540.9836065574,8.0872,8.091,8.0757,8.0833,147540.9836
2014-10-21 12:40:00,21.14,21.15,21.13,21.14,286528.8667141839,8.0833,8.0872,8.0795,8.0833,286528.8667
2014-10-21 12:45:00,21.14,21.16,21.12,21.13,91470.65811356615,8.0833,8.091,8.0757,8.0795,91470.6581
2014-10-21 12:50:00,21.14,21.14,21.12,21.13,98123.06961273462,8.0833,8.0833,8.0757,8.0795,98123.0696
2014-10-21 12:55:00,21.12,21.14,21.1,21.11,112615.82323592305,8.0757,8.0833,8.068,8.0719,112615.8232
2014-10-21 13:00:00,21.11,21.13,21.11,21.12,102399.61986220004,8.0719,8.0795,8.0719,8.0757,102399.6199
2014-10-21 13:05:00,21.12,21.12,21.1,21.11,189118.5554763602,8.0757,8.0757,8.068,8.0719,189118.5555
2014-10-21 13:10:00,21.12,21.12,21.11,21.12,78878.59349014018,8.0757,8.0757,8.0719,8.0757,78878.5935
2014-10-21 13:15:00,21.12,21.12,21.1,21.12,109527.2036113091,8.0757,8.0757,8.068,8.0757,109527.2036
2014-10-21 13:20:00,21.11,21.12,21.07,21.08,149204.08648134948,8.0719,8.0757,8.0566,8.0604,149204.0865
2014-10-21 13:25:00,21.08,21.09,21.06,21.06,409360.8933238299,8.0604,8.0642,8.0527,8.0527,409360.8933
2014-10-21 13:30:00,21.06,21.13,21.06,21.12,205987.1703492516,8.0527,8.0795,8.0527,8.0757,205987.1703
2014-10-21 13:35:00,21.12,21.13,21.11,21.12,104062.72273699216,8.0757,8.0795,8.0719,8.0757,104062.7227
2014-10-21 13:40:00,21.12,21.14,21.11,21.12,136849.6079828938,8.0757,8.0833,8.0719,8.0757,136849.608
2014-10-21 13:45:00,21.12,21.13,21.09,21.1,114516.51223568544,8.0757,8.0795,8.0642,8.068,114516.5122
2014-10-21 13:50:00,21.1,21.22,21.1,21.17,588500.8315514374,8.068,8.1139,8.068,8.0948,588500.8316
2014-10-21 13:55:00,21.16,21.29,21.11,21.12,1106676.1701116655,8.091,8.1407,8.0719,8.0757,1106676.1701
2014-10-21 14:00:00,21.12,21.16,21.11,21.14,218104.062722737,8.0757,8.091,8.0719,8.0833,218104.0627
2014-10-21 14:05:00,21.13,21.2,21.13,21.19,202185.7923497268,8.0795,8.1063,8.0795,8.1024,202185.7923
2014-10-21 14:10:00,21.2,21.22,21.19,21.22,230696.12734616292,8.1063,8.1139,8.1024,8.1139,230696.1273
2014-10-21 14:15:00,21.22,21.26,21.22,21.26,348538.84533143265,8.1139,8.1292,8.1139,8.1292,348538.8453
2014-10-21 14:20:00,21.26,21.3,21.26,21.27,407222.6181990972,8.1292,8.1445,8.1292,8.133,407222.6182
2014-10-21 14:25:00,21.26,21.32,21.26,21.32,206462.3425991922,8.1292,8.1522,8.1292,8.1522,206462.3426
2014-10-21 14:30:00,21.32,21.35,21.31,21.35,373960.56070325495,8.1522,8.1636,8.1483,8.1636,373960.5607
2014-10-21 14:35:00,21.35,21.39,21.33,21.38,425991.92207175103,8.1636,8.1789,8.156,8.1751,425991.9221
2014-10-21 14:40:00,21.38,21.42,21.38,21.41,443335.7091945831,8.1751,8.1904,8.1751,8.1866,443335.7092
2014-10-21 14:45:00,21.4,21.41,21.35,21.36,463530.5298170587,8.1827,8.1866,8.1636,8.1675,463530.5298
2014-10-21 14:50:00,21.36,21.39,21.34,21.34,599904.9655500118,8.1675,8.1789,8.1598,8.1598,599904.9656
2014-10-21 14:55:00,21.35,21.36,21.33,21.33,285816.108339273,8.1636,8.1675,8.156,8.156,285816.1083
2014-10-21 15:00:00,21.33,21.37,21.33,21.36,339272.9864575909,8.156,8.1713,8.156,8.1675,339272.9865
2014-10-21 15:05:00,21.36,21.36,21.31,21.32,182466.1439771917,8.1675,8.1675,8.1483,8.1522,182466.144
2014-10-21 15:10:00,21.31,21.34,21.3,21.32,270135.42409123306,8.1483,8.1598,8.1445,8.1522,270135.4241
2014-10-21 15:15:00,21.32,21.35,21.31,21.35,289379.9002138275,8.1522,8.1636,8.1483,8.1636,289379.9002
2014-10-21 15:20:00,21.35,21.37,21.34,21.36,273224.043715847,8.1636,8.1713,8.1598,8.1675,273224.0437
2014-10-21 15:25:00,21.36,21.38,21.35,21.38,545972.9151817533,8.1675,8.1751,8.1636,8.1751,545972.9152
2014-10-21 15:30:00,21.38,21.4,21.37,21.39,571632.216678546,8.1751,8.1827,8.1713,8.1789,571632.2167
2014-10-21 15:35:00,21.39,21.41,21.39,21.4,591589.4511760513,8.1789,8.1866,8.1789,8.1827,591589.4512
2014-10-21 15:40:00,21.41,21.42,21.39,21.41,754811.1190306486,8.1866,8.1904,8.1789,8.1866,754811.119
2014-10-21 15:45:00,21.42,21.45,21.41,21.45,1097172.725112853,8.1904,8.2019,8.1866,8.2019,1097172.7251
2014-10-21 15:50:00,21.45,21.45,21.38,21.39,1404609.170824424,8.2019,8.2019,8.1751,8.1789,1404609.1708
2014-10-21 15:55:00,21.39,21.43,21.39,21.41,1625801.853171775,8.1789,8.1942,8.1789,8.1866,1625801.8532
2014-10-22 09:30:00,21.55,21.61,21.47,21.58,923259.6816345926,8.2401,8.263,8.2095,8.2516,923259.6816
2014-10-22 09:35:00,21.58,21.63,21.55,21.55,584699.4535519126,8.2516,8.2707,8.2401,8.2401,584699.4536
2014-10-22 09:40:00,21.55,21.61,21.52,21.61,329531.9553338085,8.2401,8.263,8.2286,8.263,329531.9553
2014-10-22 09:45:00,21.61,21.62,21.58,21.58,159895.46210501308,8.263,8.2669,8.2516,8.2516,159895.4621
2014-10-22 09:50:00,21.58,21.69,21.58,21.67,279638.8690900452,8.2516,8.2936,8.2516,8.286,279638.8691
2014-10-22 09:55:00,21.68,21.71,21.67,21.7,280114.04133998574,8.2898,8.3013,8.286,8.2975,280114.0413
2014-10-22 10:00:00,21.7,21.72,21.64,21.64,341648.8477072939,8.2975,8.3051,8.2745,8.2745,341648.8477
2014-10-22 10:05:00,21.64,21.65,21.61,21.61,348538.84533143265,8.2745,8.2783,8.263,8.263,348538.8453
2014-10-22 10:10:00,21.61,21.64,21.61,21.63,323592.302209551,8.263,8.2745,8.263,8.2707,323592.3022
2014-10-22 10:15:00,21.63,21.65,21.62,21.65,338085.0558327394,8.2707,8.2783,8.2669,8.2783,338085.0558
2014-10-22 10:20:00,21.65,21.68,21.65,21.66,189831.3138512711,8.2783,8.2898,8.2783,8.2822,189831.3139
2014-10-22 10:25:00,21.65,21.68,21.65,21.66,394155.3813257306,8.2783,8.2898,8.2783,8.2822,394155.3813
2014-10-22 10:30:00,21.67,21.7,21.65,21.7,478260.8695652174,8.286,8.2975,8.2783,8.2975,478260.8696
2014-10-22 10:35:00,21.69,21.71,21.68,21.71,446186.7426942267,8.2936,8.3013,8.2898,8.3013,446186.7427
2014-10-22 10:40:00,21.71,21.72,21.69,21.7,340936.089332383,8.3013,8.3051,8.2936,8.2975,340936.0893
2014-10-22 10:45:00,21.7,21.71,21.7,21.7,290330.2447137087,8.2975,8.3013,8.2975,8.2975,290330.2447
2014-10-22 10:50:00,21.7,21.7,21.68,21.69,239486.81397006416,8.2975,8.2975,8.2898,8.2936,239486.814
2014-10-22 10:55:00,21.69,21.69,21.63,21.63,148016.155856498,8.2936,8.2936,8.2707,8.2707,148016.1559
2014-10-22 11:00:00,21.63,21.65,21.62,21.63,173913.04347826086,8.2707,8.2783,8.2669,8.2707,173913.0435
2014-10-22 11:05:00,21.63,21.63,21.61,21.63,197196.48372535044,8.2707,8.2707,8.263,8.2707,197196.4837
2014-10-22 11:10:00,21.63,21.65,21.62,21.62,148966.5003563792,8.2707,8.2783,8.2669,8.2669,148966.5004
2014-10-22 11:15:00,21.63,21.64,21.61,21.63,183891.6607270136,8.2707,8.2745,8.263,8.2707,183891.6607
2014-10-22 11:20:00,21.62,21.63,21.61,21.61,170824.42385364696,8.2669,8.2707,8.263,8.263,170824.4239
2014-10-22 11:25:00,21.61,21.62,21.59,21.6,222380.6129722024,8.263,8.2669,8.2554,8.2592,222380.613
2014-10-22 11:30:00,21.6,21.67,21.6,21.66,296507.48396293656,8.2592,8.286,8.2592,8.2822,296507.484
2014-10-22 11:35:00,21.66,21.66,21.62,21.63,191019.2444761226,8.2822,8.2822,8.2669,8.2707,191019.2445
2014-10-22 11:40:00,21.63,21.65,21.63,21.64,110239.96198622,8.2707,8.2783,8.2707,8.2745,110239.962
2014-10-22 11:45:00,21.65,21.65,21.64,21.65,107151.34236160608,8.2783,8.2783,8.2745,8.2783,107151.3424
2014-10-22 11:50:00,21.65,21.65,21.63,21.63,107626.51461154668,8.2783,8.2783,8.2707,8.2707,107626.5146
2014-10-22 11:55:00,21.63,21.64,21.63,21.63,121168.92373485387,8.2707,8.2745,8.2707,8.2707,121168.9237
2014-10-22 12:00:00,21.63,21.65,21.63,21.64,107388.9284865764,8.2707,8.2783,8.2707,8.2745,107388.9285
2014-10-22 12:05:00,21.64,21.64,21.63,21.63,191019.2444761226,8.2745,8.2745,8.2707,8.2707,191019.2445
2014-10-22 12:10:00,21.63,21.64,21.63,21.63,192207.1751009741,8.2707,8.2745,8.2707,8.2707,192207.1751
2014-10-22 12:15:00,21.63,21.63,21.59,21.6,201710.62009978617,8.2707,8.2707,8.2554,8.2592,201710.6201
2014-10-22 12:20:00,21.6,21.62,21.6,21.62,146828.22523164647,8.2592,8.2669,8.2592,8.2669,146828.2252
2014-10-22 12:25:00,21.62,21.62,21.6,21.62,165835.11522927062,8.2669,8.2669,8.2592,8.2669,165835.1152
2014-10-22 12:30:00,21.62,21.62,21.6,21.6,188643.3832264196,8.2669,8.2669,8.2592,8.2592,188643.3832
2014-10-22 12:35:00,21.6,21.6,21.56,21.56,249703.0173437872,8.2592,8.2592,8.2439,8.2439,249703.0173
2014-10-22 12:40:00,21.56,21.59,21.55,21.55,277738.18009028275,8.2439,8.2554,8.2401,8.2401,277738.1801
2014-10-22 12:45:00,21.55,21.58,21.55,21.55,282014.73033974814,8.2401,8.2516,8.2401,8.2401,282014.7303
2014-10-22 12:50:00,21.55,21.56,21.53,21.54,419101.92444761225,8.2401,8.2439,8.2325,8.2363,419101.9244
2014-10-22 12:55:00,21.54,21.58,21.53,21.58,197196.48372535044,8.2363,8.2516,8.2325,8.2516,197196.4837
2014-10-22 13:00:00,21.58,21.58,21.54,21.58,276550.2494654312,8.2516,8.2516,8.2363,8.2516,276550.2495
2014-10-22 13:05:00,21.58,21.59,21.55,21.57,209075.78997386555,8.2516,8.2554,8.2401,8.2477,209075.79
2014-10-22 13:10:00,21.57,21.58,21.55,21.55,126870.99073414112,8.2477,8.2516,8.2401,8.2401,126870.9907
2014-10-22 13:15:00,21.55,21.55,21.51,21.52,221430.2684723212,8.2401,8.2401,8.2248,8.2286,221430.2685
2014-10-22 13:20:00,21.51,21.52,21.5,21.5,195770.96697552863,8.2248,8.2286,8.221,8.221,195770.967
2014-10-22 13:25:00,21.51,21.52,21.5,21.52,173437.87122832026,8.2248,8.2286,8.221,8.2286,173437.8712
2014-10-22 13:30:00,21.52,21.53,21.51,21.51,190781.6583511523,8.2286,8.2325,8.2248,8.2248,190781.6584
2014-10-22 13:35:00,21.51,21.53,21.51,21.53,196483.72535043955,8.2248,8.2325,8.2248,8.2325,196483.7254
2014-10-22 13:40:00,21.53,21.54,21.52,21.54,215015.44309812307,8.2325,8.2363,8.2286,8.2363,215015.4431
2014-10-22 13:45:00,21.54,21.54,21.5,21.5,139938.22760750772,8.2363,8.2363,8.221,8.221,139938.2276
2014-10-22 13:50:00,21.5,21.52,21.5,21.52,219054.4072226182,8.221,8.2286,8.221,8.2286,219054.4072
2014-10-22 13:55:00,21.52,21.52,21.49,21.49,280826.79971489665,8.2286,8.2286,8.2172,8.2172,280826.7997
2014-10-22 14:00:00,21.49,21.5,21.47,21.5,211451.6512235685,8.2172,8.221,8.2095,8.221,211451.6512
2014-10-22 14:05:00,21.5,21.52,21.49,21.51,175100.97410311238,8.221,8.2286,8.2172,8.2248,175100.9741
2014-10-22 14:10:00,21.51,21.53,21.5,21.5,178427.1798526966,8.2248,8.2325,8.221,8.221,178427.1799
2014-10-22 14:15:00,21.51,21.52,21.49,21.51,359705.3932050368,8.2248,8.2286,8.2172,8.2248,359705.3932
2014-10-22 14:20:00,21.5,21.52,21.47,21.49,333808.50558327395,8.221,8.2286,8.2095,8.2172,333808.5056
2014-10-22 14:25:00,21.49,21.51,21.48,21.48,296032.311712996,8.2172,8.2248,8.2133,8.2133,296032.3117
2014-10-22 14:30:00,21.48,21.49,21.45,21.46,291043.0030886196,8.2133,8.2172,8.2019,8.2057,291043.0031
2014-10-22 14:35:00,21.46,21.48,21.45,21.47,297695.4145877881,8.2057,8.2133,8.2019,8.2095,297695.4146
2014-10-22 14:40:00,21.47,21.5,21.45,21.45,716084.5806604894,8.2095,8.221,8.2019,8.2019,716084.5807
2014-10-22 14:45:00,21.45,21.46,21.41,21.41,352340.22333095747,8.2019,8.2057,8.1866,8.1866,352340.2233
2014-10-22 14:50:00,21.41,21.43,21.39,21.42,276312.6633404609,8.1866,8.1942,8.1789,8.1904,276312.6633
2014-10-22 14:55:00,21.42,21.48,21.42,21.47,424566.4053219292,8.1904,8.2133,8.1904,8.2095,424566.4053
2014-10-22 15:00:00,21.47,21.52,21.45,21.47,592064.623425992,8.2095,8.2286,8.2019,8.2095,592064.6234
2014-10-22 15:05:00,21.47,21.48,21.46,21.46,682109.7647897362,8.2095,8.2133,8.2057,8.2057,682109.7648
2014-10-22 15:10:00,21.46,21.46,21.39,21.4,445949.1565692564,8.2057,8.2057,8.1789,8.1827,445949.1566
2014-10-22 15:15:00,21.4,21.41,21.31,21.32,639581.8484200523,8.1827,8.1866,8.1483,8.1522,639581.8484
2014-10-22 15:20:00,21.32,21.36,21.3,21.32,464718.4604419102,8.1522,8.1675,8.1445,8.1522,464718.4604
2014-10-22 15:25:00,21.32,21.33,21.28,21.32,494654.3121881682,8.1522,8.156,8.1369,8.1522,494654.3122
2014-10-22 15:30:00,21.32,21.32,21.23,21.24,637681.1594202899,8.1522,8.1522,8.1177,8.1216,637681.1594
2014-10-22 15:35:00,21.24,21.26,21.19,21.19,779044.9037776194,8.1216,8.1292,8.1024,8.1024,779044.9038
2014-10-22 15:40:00,21.2,21.21,21.11,21.15,911855.547636018,8.1063,8.1101,8.0719,8.0872,911855.5476
2014-10-22 15:45:00,21.15,21.17,21.11,21.13,724637.6811594203,8.0872,8.0948,8.0719,8.0795,724637.6812
2014-10-22 15:50:00,21.12,21.13,21.03,21.04,2475647.422190544,8.0757,8.0795,8.0413,8.0451,2475647.4222
2014-10-22 15:55:00,21.05,21.11,21.04,21.1,1779757.6621525304,8.0489,8.0719,8.0451,8.068,1779757.6622
2014-10-23 09:30:00,21.29,21.31,21.22,21.23,378949.86932763126,8.1407,8.1483,8.1139,8.1177,378949.8693
2014-10-23 09:35:00,21.23,21.26,21.2,21.26,400332.6205749585,8.1177,8.1292,8.1063,8.1292,400332.6206
2014-10-23 09:40:00,21.25,21.27,21.24,21.25,358755.0487051556,8.1254,8.133,8.1216,8.1254,358755.0487
2014-10-23 09:45:00,21.26,21.27,21.25,21.26,523877.40555951535,8.1292,8.133,8.1254,8.1292,523877.4056
2014-10-23 09:50:00,21.27,21.28,21.26,21.27,243288.19196958892,8.133,8.1369,8.1292,8.133,243288.192
2014-10-23 09:55:00,21.27,21.28,21.26,21.27,477548.1111903065,8.133,8.1369,8.1292,8.133,477548.1112
2014-10-23 10:00:00,21.27,21.28,21.26,21.26,494416.72606319794,8.133,8.1369,8.1292,8.1292,494416.7261
2014-10-23 10:05:00,21.27,21.35,21.26,21.31,591351.865051081,8.133,8.1636,8.1292,8.1483,591351.8651
2014-10-23 10:10:00,21.31,21.36,21.31,21.35,225231.6464718461,8.1483,8.1675,8.1483,8.1636,225231.6465
2014-10-23 10:15:00,21.35,21.37,21.34,21.36,274174.3882157282,8.1636,8.1713,8.1598,8.1675,274174.3882
2014-10-23 10:20:00,21.36,21.36,21.34,21.34,231408.8857210739,8.1675,8.1675,8.1598,8.1598,231408.8857
2014-10-23 10:25:00,21.34,21.34,21.28,21.28,439296.7450700879,8.1598,8.1598,8.1369,8.1369,439296.7451
2014-10-23 10:30:00,21.28,21.29,21.26,21.26,419577.0966975529,8.1369,8.1407,8.1292,8.1292,419577.0967
2014-10-23 10:35:00,21.26,21.28,21.26,21.28,340936.089332383,8.1292,8.1369,8.1292,8.1369,340936.0893
2014-10-23 10:40:00,21.28,21.31,21.28,21.29,323117.12995961035,8.1369,8.1483,8.1369,8.1407,323117.13
2014-10-23 10:45:00,21.29,21.35,21.28,21.33,669517.7001663103,8.1407,8.1636,8.1369,8.156,669517.7002
2014-10-23 10:50:00,21.33,21.34,21.3,21.3,319553.3380850558,8.156,8.1598,8.1445,8.1445,319553.3381
2014-10-23 10:55:00,21.3,21.32,21.28,21.29,171299.59610358757,8.1445,8.1522,8.1369,8.1407,171299.5961
2014-10-23 11:00:00,21.29,21.29,21.26,21.26,259206.4623425992,8.1407,8.1407,8.1292,8.1292,259206.4623
2014-10-23 11:05:00,21.26,21.3,21.26,21.28,255642.67046804467,8.1292,8.1445,8.1292,8.1369,255642.6705
2014-10-23 11:10:00,21.28,21.32,21.27,21.31,269185.07959135185,8.1369,8.1522,8.133,8.1483,269185.0796
2014-10-23 11:15:00,21.31,21.35,21.31,21.35,231884.0579710145,8.1483,8.1636,8.1483,8.1636,231884.058
2014-10-23 11:20:00,21.35,21.37,21.34,21.36,373722.9745782847,8.1636,8.1713,8.1598,8.1675,373722.9746
2014-10-23 11:25:00,21.36,21.4,21.36,21.38,382276.0750772155,8.1675,8.1827,8.1675,8.1751,382276.0751
2014-10-23 11:30:00,21.38,21.42,21.38,21.4,510572.5825611784,8.1751,8.1904,8.1751,8.1827,510572.5826
2014-10-23 11:35:00,21.4,21.41,21.39,21.39,226419.57709669755,8.1827,8.1866,8.1789,8.1789,226419.5771
2014-10-23 11:40:00,21.39,21.42,21.39,21.41,139225.4692325968,8.1789,8.1904,8.1789,8.1866,139225.4692
2014-10-23 11:45:00,21.41,21.41,21.4,21.4,128058.92135899264,8.1866,8.1866,8.1827,8.1827,128058.9214
2014-10-23 11:50:00,21.4,21.41,21.39,21.39,198859.58660014256,8.1827,8.1866,8.1789,8.1789,198859.5866
2014-10-23 11:55:00,21.39,21.41,21.38,21.38,164647.1846044191,8.1789,8.1866,8.1751,8.1751,164647.1846
2014-10-23 12:00:00,21.38,21.38,21.35,21.36,150392.017106201,8.1751,8.1751,8.1636,8.1675,150392.0171
2014-10-23 12:05:00,21.36,21.38,21.36,21.38,144214.77785697317,8.1675,8.1751,8.1675,8.1751,144214.7779
2014-10-23 12:10:00,21.38,21.38,21.37,21.37,93608.93323829888,8.1751,8.1751,8.1713,8.1713,93608.9332
2014-10-23 12:15:00,21.37,21.37,21.36,21.37,102637.20598717035,8.1713,8.1713,8.1675,8.1713,102637.206
2014-10-23 12:20:00,21.36,21.37,21.36,21.36,103112.37823711096,8.1675,8.1713,8.1675,8.1675,103112.3782
2014-10-23 12:25:00,21.36,21.38,21.35,21.38,265858.87384176766,8.1675,8.1751,8.1636,8.1751,265858.8738
2014-10-23 12:30:00,21.38,21.38,21.37,21.37,132335.47160845806,8.1751,8.1751,8.1713,8.1713,132335.4716
2014-10-23 12:35:00,21.37,21.37,21.36,21.36,168923.73485388453,8.1713,8.1713,8.1675,8.1675,168923.7349
2014-10-23 12:40:00,21.36,21.37,21.34,21.34,193632.6918507959,8.1675,8.1713,8.1598,8.1598,193632.6919
2014-10-23 12:45:00,21.34,21.35,21.33,21.34,161796.1511047755,8.1598,8.1636,8.156,8.1598,161796.1511
2014-10-23 12:50:00,21.34,21.35,21.34,21.35,99548.58636255642,8.1598,8.1636,8.1598,8.1636,99548.5864
2014-10-23 12:55:00,21.35,21.35,21.34,21.35,160608.22047992397,8.1636,8.1636,8.1598,8.1636,160608.2205
2014-10-23 13:00:00,21.35,21.36,21.35,21.36,88857.21073889286,8.1636,8.1675,8.1636,8.1675,88857.2107
2014-10-23 13:05:00,21.36,21.37,21.36,21.36,112140.6509859824,8.1675,8.1713,8.1675,8.1675,112140.651
2014-10-23 13:10:00,21.36,21.38,21.36,21.38,117129.95961035875,8.1675,8.1751,8.1675,8.1751,117129.9596
2014-10-23 13:15:00,21.38,21.38,21.37,21.38,92421.00261344736,8.1751,8.1751,8.1713,8.1751,92421.0026
2014-10-23 13:20:00,21.38,21.38,21.36,21.36,114041.33998574484,8.1751,8.1751,8.1675,8.1675,114041.34
2014-10-23 13:25:00,21.36,21.38,21.35,21.37,202660.96459966732,8.1675,8.1751,8.1636,8.1713,202660.9646
2014-10-23 13:30:00,21.37,21.39,21.37,21.38,331195.0582086006,8.1713,8.1789,8.1713,8.1751,331195.0582
2014-10-23 13:35:00,21.38,21.39,21.36,21.37,145877.88073176527,8.1751,8.1789,8.1675,8.1713,145877.8807
2014-10-23 13:40:00,21.37,21.37,21.35,21.36,198859.58660014256,8.1713,8.1713,8.1636,8.1675,198859.5866
2014-10-23 13:45:00,21.36,21.37,21.35,21.35,124732.71560940842,8.1675,8.1713,8.1636,8.1636,124732.7156
2014-10-23 13:50:00,21.35,21.36,21.35,21.36,315751.960085531,8.1636,8.1675,8.1636,8.1675,315751.9601
2014-10-23 13:55:00,21.36,21.36,21.36,21.36,125920.64623425993,8.1675,8.1675,8.1675,8.1675,125920.6462
2014-10-23 14:00:00,21.36,21.38,21.36,21.38,153243.05060584462,8.1675,8.1751,8.1675,8.1751,153243.0506
2014-10-23 14:05:00,21.38,21.39,21.37,21.37,96697.5528629128,8.1751,8.1789,8.1713,8.1713,96697.5529
2014-10-23 14:10:00,21.37,21.39,21.37,21.39,124257.5433594678,8.1713,8.1789,8.1713,8.1789,124257.5434
2014-10-23 14:15:00,21.38,21.39,21.37,21.39,125207.88785934902,8.1751,8.1789,8.1713,8.1789,125207.8879
2014-10-23 14:20:00,21.39,21.42,21.38,21.42,220004.7517224994,8.1789,8.1904,8.1751,8.1904,220004.7517
2014-10-23 14:25:00,21.42,21.44,21.42,21.44,277025.42171537183,8.1904,8.198,8.1904,8.198,277025.4217
2014-10-23 14:30:00,21.44,21.44,21.44,21.44,234497.50534568785,8.198,8.198,8.198,8.198,234497.5053
2014-10-23 14:35:00,21.44,21.44,21.4,21.4,480399.1446899501,8.198,8.198,8.1827,8.1827,480399.1447
2014-10-23 14:40:00,21.4,21.4,21.38,21.39,171537.18222855785,8.1827,8.1827,8.1751,8.1789,171537.1822
2014-10-23 14:45:00,21.39,21.39,21.38,21.39,313613.6849607983,8.1789,8.1789,8.1751,8.1789,313613.685
2014-10-23 14:50:00,21.39,21.39,21.36,21.37,285816.108339273,8.1789,8.1789,8.1675,8.1713,285816.1083
2014-10-23 14:55:00,21.37,21.37,21.31,21.36,526015.6806842481,8.1713,8.1713,8.1483,8.1675,526015.6807
2014-10-23 15:00:00,21.35,21.36,21.32,21.33,442622.95081967214,8.1636,8.1675,8.1522,8.156,442622.9508
2014-10-23 15:05:00,21.33,21.36,21.33,21.36,347826.0869565217,8.156,8.1675,8.156,8.1675,347826.087
2014-10-23 15:10:00,21.36,21.41,21.35,21.4,365169.87407935376,8.1675,8.1866,8.1636,8.1827,365169.8741
2014-10-23 15:15:00,21.4,21.42,21.38,21.4,369446.4243288192,8.1827,8.1904,8.1751,8.1827,369446.4243
2014-10-23 15:20:00,21.39,21.42,21.39,21.42,272273.6992159658,8.1789,8.1904,8.1789,8.1904,272273.6992
2014-10-23 15:25:00,21.42,21.42,21.4,21.42,472083.6303159896,8.1904,8.1904,8.1827,8.1904,472083.6303
2014-10-23 15:30:00,21.42,21.49,21.42,21.49,500356.37918745546,8.1904,8.2172,8.1904,8.2172,500356.3792
2014-10-23 15:35:00,21.49,21.5,21.45,21.45,332620.57495842245,8.2172,8.221,8.2019,8.2019,332620.575
2014-10-23 15:40:00,21.45,21.45,21.39,21.42,480874.31693989073,8.2019,8.2019,8.1789,8.1904,480874.3169
2014-10-23 15:45:00,21.42,21.43,21.42,21.43,344975.0534568781,8.1904,8.1942,8.1904,8.1942,344975.0535
2014-10-23 15:50:00,21.43,21.45,21.38,21.38,453076.7403183654,8.1942,8.2019,8.1751,8.1751,453076.7403
2014-10-23 15:55:00,21.38,21.4,21.36,21.37,677833.2145402709,8.1751,8.1827,8.1675,8.1713,677833.2145
2014-10-24 09:30:00,21.43,21.45,21.28,21.38,503207.4126870991,8.1942,8.2019,8.1369,8.1751,503207.4127
2014-10-24 09:35:00,21.38,21.49,21.37,21.45,187217.86647659776,8.1751,8.2172,8.1713,8.2019,187217.8665
2014-10-24 09:40:00,21.44,21.48,21.43,21.46,128534.09360893324,8.198,8.2133,8.1942,8.2057,128534.0936
2014-10-24 09:45:00,21.46,21.47,21.43,21.43,126870.99073414112,8.2057,8.2095,8.1942,8.1942,126870.9907
2014-10-24 09:50:00,21.43,21.44,21.41,21.43,273699.2159657876,8.1942,8.198,8.1866,8.1942,273699.216
2014-10-24 09:55:00,21.44,21.44,21.39,21.39,93608.93323829888,8.198,8.198,8.1789,8.1789,93608.9332
2014-10-24 10:00:00,21.39,21.44,21.37,21.37,144452.36398194346,8.1789,8.198,8.1713,8.1713,144452.364
2014-10-24 10:05:00,21.38,21.39,21.34,21.37,129246.85198384414,8.1751,8.1789,8.1598,8.1713,129246.852
2014-10-24 10:10:00,21.37,21.41,21.37,21.41,126870.99073414112,8.1713,8.1866,8.1713,8.1866,126870.9907
2014-10-24 10:15:00,21.4,21.44,21.4,21.42,115704.44286053696,8.1827,8.198,8.1827,8.1904,115704.4429
2014-10-24 10:20:00,21.42,21.42,21.37,21.37,80304.11023996198,8.1904,8.1904,8.1713,8.1713,80304.1102
2014-10-24 10:25:00,21.37,21.4,21.37,21.39,211214.06509859825,8.1713,8.1827,8.1713,8.1789,211214.0651
2014-10-24 10:30:00,21.39,21.41,21.37,21.41,87431.69398907103,8.1789,8.1866,8.1713,8.1866,87431.694
2014-10-24 10:35:00,21.41,21.43,21.4,21.42,104537.89498693276,8.1866,8.1942,8.1827,8.1904,104537.895
2014-10-24 10:40:00,21.42,21.43,21.37,21.38,120218.57923497268,8.1904,8.1942,8.1713,8.1751,120218.5792
2014-10-24 10:45:00,21.38,21.38,21.36,21.37,150154.4309812307,8.1751,8.1751,8.1675,8.1713,150154.431
2014-10-24 10:50:00,21.37,21.41,21.37,21.4,145165.12235685435,8.1713,8.1866,8.1713,8.1827,145165.1224
2014-10-24 10:55:00,21.39,21.45,21.39,21.45,160845.8066048943,8.1789,8.2019,8.1789,8.2019,160845.8066
2014-10-24 11:00:00,21.45,21.47,21.45,21.46,230696.12734616292,8.2019,8.2095,8.2019,8.2057,230696.1273
2014-10-24 11:05:00,21.46,21.47,21.43,21.43,198384.414350202,8.2057,8.2095,8.1942,8.1942,198384.4144
2014-10-24 11:10:00,21.43,21.45,21.43,21.44,142789.26110715134,8.1942,8.2019,8.1942,8.198,142789.2611
2014-10-24 11:15:00,21.44,21.47,21.43,21.47,73889.28486576384,8.198,8.2095,8.1942,8.2095,73889.2849
2014-10-24 11:20:00,21.46,21.47,21.46,21.47,192682.3473509147,8.2057,8.2095,8.2057,8.2095,192682.3474
2014-10-24 11:25:00,21.47,21.47,21.45,21.46,181515.79947731053,8.2095,8.2095,8.2019,8.2057,181515.7995
2014-10-24 11:30:00,21.46,21.47,21.45,21.47,97410.31123782371,8.2057,8.2095,8.2019,8.2095,97410.3112
2014-10-24 11:35:00,21.46,21.49,21.46,21.49,267759.5628415301,8.2057,8.2172,8.2057,8.2172,267759.5628
2014-10-24 11:40:00,21.49,21.5,21.46,21.47,250415.77571869805,8.2172,8.221,8.2057,8.2095,250415.7757
2014-10-24 11:45:00,21.47,21.47,21.45,21.45,181278.21335234024,8.2095,8.2095,8.2019,8.2019,181278.2134
2014-10-24 11:50:00,21.45,21.47,21.45,21.46,92896.17486338798,8.2019,8.2095,8.2019,8.2057,92896.1749
2014-10-24 11:55:00,21.46,21.46,21.45,21.46,105725.82561178428,8.2057,8.2057,8.2019,8.2057,105725.8256
2014-10-24 12:00:00,21.46,21.47,21.46,21.47,259206.4623425992,8.2057,8.2095,8.2057,8.2095,259206.4623
2014-10-24 12:05:00,21.46,21.47,21.46,21.47,152767.87835590402,8.2057,8.2095,8.2057,8.2095,152767.8784
2014-10-24 12:10:00,21.47,21.47,21.46,21.46,186267.52197671653,8.2095,8.2095,8.2057,8.2057,186267.522
2014-10-24 12:15:00,21.47,21.47,21.46,21.46,305060.58446186746,8.2095,8.2095,8.2057,8.2057,305060.5845
2014-10-24 12:20:00,21.47,21.47,21.46,21.46,193632.6918507959,8.2095,8.2095,8.2057,8.2057,193632.6919
2014-10-24 12:25:00,21.47,21.47,21.45,21.45,124257.5433594678,8.2095,8.2095,8.2019,8.2019,124257.5434
2014-10-24 12:30:00,21.45,21.5,21.45,21.49,215728.201473034,8.2019,8.221,8.2019,8.2172,215728.2015
2014-10-24 12:35:00,21.49,21.49,21.48,21.48,94796.8638631504,8.2172,8.2172,8.2133,8.2133,94796.8639
2014-10-24 12:40:00,21.48,21.51,21.48,21.5,79353.76574008078,8.2133,8.2248,8.2133,8.221,79353.7657
2014-10-24 12:45:00,21.5,21.54,21.5,21.53,139938.22760750772,8.221,8.2363,8.221,8.2325,139938.2276
2014-10-24 12:50:00,21.53,21.54,21.49,21.5,171537.18222855785,8.2325,8.2363,8.2172,8.221,171537.1822
2014-10-24 12:55:00,21.5,21.52,21.5,21.5,132335.47160845806,8.221,8.2286,8.221,8.221,132335.4716
2014-10-24 13:00:00,21.5,21.51,21.5,21.5,96459.96673794252,8.221,8.2248,8.221,8.221,96459.9667
2014-10-24 13:05:00,21.5,21.51,21.5,21.5,79353.76574008078,8.221,8.2248,8.221,8.221,79353.7657
2014-10-24 13:10:00,21.5,21.52,21.49,21.49,133998.57448325018,8.221,8.2286,8.2172,8.2172,133998.5745
2014-10-24 13:15:00,21.49,21.5,21.49,21.49,77215.49061534807,8.2172,8.221,8.2172,8.2172,77215.4906
2014-10-24 13:20:00,21.49,21.5,21.49,21.49,76265.14611546687,8.2172,8.221,8.2172,8.2172,76265.1461
2014-10-24 13:25:00,21.49,21.5,21.49,21.5,87431.69398907103,8.2172,8.221,8.2172,8.221,87431.694
2014-10-24 13:30:00,21.5,21.55,21.5,21.54,114516.51223568544,8.221,8.2401,8.221,8.2363,114516.5122
2014-10-24 13:35:00,21.54,21.58,21.54,21.58,114516.51223568544,8.2363,8.2516,8.2363,8.2516,114516.5122
2014-10-24 13:40:00,21.58,21.58,21.55,21.55,62009.97861724875,8.2516,8.2516,8.2401,8.2401,62009.9786
2014-10-24 13:45:00,21.55,21.56,21.55,21.55,95509.6222380613,8.2401,8.2439,8.2401,8.2401,95509.6222
2014-10-24 13:50:00,21.55,21.57,21.55,21.57,97885.48348776432,8.2401,8.2477,8.2401,8.2477,97885.4835
2014-10-24 13:55:00,21.57,21.57,21.56,21.57,117605.13186029936,8.2477,8.2477,8.2439,8.2477,117605.1319
2014-10-24 14:00:00,21.57,21.58,21.56,21.57,115229.27061059634,8.2477,8.2516,8.2439,8.2477,115229.2706
2014-10-24 14:05:00,21.57,21.58,21.57,21.58,128534.09360893324,8.2477,8.2516,8.2477,8.2516,128534.0936
2014-10-24 14:10:00,21.58,21.58,21.58,21.58,139225.4692325968,8.2516,8.2516,8.2516,8.2516,139225.4692
2014-10-24 14:15:00,21.58,21.58,21.53,21.53,146828.22523164647,8.2516,8.2516,8.2325,8.2325,146828.2252
2014-10-24 14:20:00,21.53,21.53,21.5,21.52,179377.5243525778,8.2325,8.2325,8.221,8.2286,179377.5244
2014-10-24 14:25:00,21.52,21.53,21.5,21.5,81729.62698978379,8.2286,8.2325,8.221,8.221,81729.627
2014-10-24 14:30:00,21.5,21.52,21.5,21.52,237586.12497030167,8.221,8.2286,8.221,8.2286,237586.125
2014-10-24 14:35:00,21.51,21.52,21.49,21.49,124970.30173437872,8.2248,8.2286,8.2172,8.2172,124970.3017
2014-10-24 14:40:00,21.49,21.5,21.47,21.47,136374.4357329532,8.2172,8.221,8.2095,8.2095,136374.4357
2014-10-24 14:45:00,21.47,21.48,21.45,21.48,156569.25635542884,8.2095,8.2133,8.2019,8.2133,156569.2564
2014-10-24 14:50:00,21.47,21.48,21.45,21.47,139463.05535756712,8.2095,8.2133,8.2019,8.2095,139463.0554
2014-10-24 14:55:00,21.47,21.48,21.46,21.46,54169.6364932288,8.2095,8.2133,8.2057,8.2057,54169.6365
2014-10-24 15:00:00,21.46,21.49,21.46,21.47,132573.05773342837,8.2057,8.2172,8.2057,8.2095,132573.0577
2014-10-24 15:05:00,21.47,21.49,21.47,21.47,112615.82323592305,8.2095,8.2172,8.2095,8.2095,112615.8232
2014-10-24 15:10:00,21.47,21.48,21.44,21.45,120456.16535994298,8.2095,8.2133,8.198,8.2019,120456.1654
2014-10-24 15:15:00,21.45,21.46,21.44,21.46,143977.19173200286,8.2019,8.2057,8.198,8.2057,143977.1917
2014-10-24 15:20:00,21.46,21.47,21.45,21.47,154906.15348063674,8.2057,8.2095,8.2019,8.2095,154906.1535
2014-10-24 15:25:00,21.47,21.5,21.47,21.5,233309.5747208363,8.2095,8.221,8.2095,8.221,233309.5747
2014-10-24 15:30:00,21.49,21.5,21.47,21.5,160845.8066048943,8.2172,8.221,8.2095,8.221,160845.8066
2014-10-24 15:35:00,21.49,21.52,21.49,21.52,184129.24685198383,8.2172,8.2286,8.2172,8.2286,184129.2469
2014-10-24 15:40:00,21.51,21.54,21.51,21.53,250178.18959372773,8.2248,8.2363,8.2248,8.2325,250178.1896
2014-10-24 15:45:00,21.53,21.57,21.52,21.56,428605.3694464244,8.2325,8.2477,8.2286,8.2439,428605.3694
2014-10-24 15:50:00,21.57,21.57,21.5,21.52,455215.01544309815,8.2477,8.2477,8.221,8.2286,455215.0154
2014-10-24 15:55:00,21.52,21.54,21.5,21.51,642670.4680446662,8.2286,8.2363,8.221,8.2248,642670.468
2014-10-27 09:30:00,21.51,21.58,21.45,21.58,423378.4746970777,8.2248,8.2516,8.2019,8.2516,423378.4747
2014-10-27 09:35:00,21.58,21.67,21.58,21.66,232121.6440959848,8.2516,8.286,8.2516,8.2822,232121.6441
2014-10-27 09:40:00,21.66,21.67,21.6,21.65,177001.6631028748,8.2822,8.286,8.2592,8.2783,177001.6631
2014-10-27 09:45:00,21.65,21.66,21.55,21.56,194820.62247564743,8.2783,8.2822,8.2401,8.2439,194820.6225
2014-10-27 09:50:00,21.55,21.59,21.52,21.55,263483.0125920646,8.2401,8.2554,8.2286,8.2401,263483.0126
2014-10-27 09:55:00,21.54,21.56,21.5,21.51,102874.79211214064,8.2363,8.2439,8.221,8.2248,102874.7921
2014-10-27 10:00:00,21.51,21.52,21.49,21.51,166072.7013542409,8.2248,8.2286,8.2172,8.2248,166072.7014
2014-10-27 10:05:00,21.51,21.53,21.5,21.53,127583.74910905203,8.2248,8.2325,8.221,8.2325,127583.7491
2014-10-27 10:10:00,21.53,21.56,21.53,21.55,103587.55048705156,8.2325,8.2439,8.2325,8.2401,103587.5505
2014-10-27 10:15:00,21.55,21.59,21.53,21.59,99311.00023758612,8.2401,8.2554,8.2325,8.2554,99311.0002
2014-10-27 10:20:00,21.59,21.63,21.58,21.62,98123.06961273462,8.2554,8.2707,8.2516,8.2669,98123.0696
2014-10-27 10:25:00,21.62,21.63,21.54,21.57,114516.51223568544,8.2669,8.2707,8.2363,8.2477,114516.5122
2014-10-27 10:30:00,21.56,21.57,21.53,21.56,138512.71085768592,8.2439,8.2477,8.2325,8.2439,138512.7109
2014-10-27 10:35:00,21.57,21.59,21.55,21.55,108339.2729864576,8.2477,8.2554,8.2401,8.2401,108339.273
2014-10-27 10:40:00,21.56,21.62,21.55,21.61,132097.88548348777,8.2439,8.2669,8.2401,8.263,132097.8855
2014-10-27 10:45:00,21.62,21.62,21.59,21.6,140175.81373247804,8.2669,8.2669,8.2554,8.2592,140175.8137
2014-10-27 10:50:00,21.6,21.6,21.57,21.57,74839.62936564504,8.2592,8.2592,8.2477,8.2477,74839.6294
2014-10-27 10:55:00,21.57,21.57,21.54,21.55,95034.4499881207,8.2477,8.2477,8.2363,8.2401,95034.45
2014-10-27 11:00:00,21.56,21.57,21.54,21.56,169636.49322879544,8.2439,8.2477,8.2363,8.2439,169636.4932
2014-10-27 11:05:00,21.56,21.58,21.56,21.57,98598.24186267522,8.2439,8.2516,8.2439,8.2477,98598.2419
2014-10-27 11:10:00,21.57,21.61,21.57,21.59,181515.79947731053,8.2477,8.263,8.2477,8.2554,181515.7995
2014-10-27 11:15:00,21.59,21.6,21.58,21.59,197434.06985032075,8.2554,8.2592,8.2516,8.2554,197434.0699
2014-10-27 11:20:00,21.58,21.6,21.56,21.58,93133.76098835828,8.2516,8.2592,8.2439,8.2516,93133.761
2014-10-27 11:25:00,21.58,21.58,21.55,21.56,50368.25849370397,8.2516,8.2516,8.2401,8.2439,50368.2585
2014-10-27 11:30:00,21.56,21.57,21.55,21.56,87431.69398907103,8.2439,8.2477,8.2401,8.2439,87431.694
2014-10-27 11:35:00,21.56,21.56,21.52,21.53,147065.8113566168,8.2439,8.2439,8.2286,8.2325,147065.8114
2014-10-27 11:40:00,21.54,21.54,21.51,21.51,107388.9284865764,8.2363,8.2363,8.2248,8.2248,107388.9285
2014-10-27 11:45:00,21.51,21.51,21.5,21.51,138512.71085768592,8.2248,8.2248,8.221,8.2248,138512.7109
2014-10-27 11:50:00,21.5,21.51,21.49,21.5,209788.54834877644,8.221,8.2248,8.2172,8.221,209788.5483
2014-10-27 11:55:00,21.5,21.51,21.5,21.5,92183.41648847709,8.221,8.2248,8.221,8.221,92183.4165
2014-10-27 12:00:00,21.49,21.52,21.49,21.5,121881.6821097648,8.2172,8.2286,8.2172,8.221,121881.6821
2014-10-27 12:05:00,21.5,21.52,21.5,21.52,142551.67498218105,8.221,8.2286,8.221,8.2286,142551.675
2014-10-27 12:10:00,21.52,21.53,21.5,21.51,84818.24661439772,8.2286,8.2325,8.221,8.2248,84818.2466
2014-10-27 12:15:00,21.51,21.51,21.48,21.49,104062.72273699216,8.2248,8.2248,8.2133,8.2172,104062.7227
2014-10-27 12:20:00,21.49,21.53,21.49,21.51,319315.7519600856,8.2172,8.2325,8.2172,8.2248,319315.752
2014-10-27 12:25:00,21.51,21.55,21.51,21.54,123782.3711095272,8.2248,8.2401,8.2248,8.2363,123782.3711
2014-10-27 12:30:00,21.54,21.57,21.54,21.57,129484.43810881444,8.2363,8.2477,8.2363,8.2477,129484.4381
2014-10-27 12:35:00,21.57,21.61,21.57,21.6,115229.27061059634,8.2477,8.263,8.2477,8.2592,115229.2706
2014-10-27 12:40:00,21.6,21.61,21.59,21.61,110952.72036113092,8.2592,8.263,8.2554,8.263,110952.7204
2014-10-27 12:45:00,21.61,21.61,21.6,21.6,125920.64623425993,8.263,8.263,8.2592,8.2592,125920.6462
2014-10-27 12:50:00,21.6,21.6,21.59,21.59,134236.1606082205,8.2592,8.2592,8.2554,8.2554,134236.1606
2014-10-27 12:55:00,21.59,21.62,21.59,21.62,69612.7346162984,8.2554,8.2669,8.2554,8.2669,69612.7346
2014-10-27 13:00:00,21.62,21.67,21.62,21.66,100974.10311237824,8.2669,8.286,8.2669,8.2822,100974.1031
2014-10-27 13:05:00,21.66,21.67,21.64,21.64,65811.35661677358,8.2822,8.286,8.2745,8.2745,65811.3566
2014-10-27 13:10:00,21.64,21.64,21.63,21.64,85768.59111427893,8.2745,8.2745,8.2707,8.2745,85768.5911
2014-10-27 13:15:00,21.64,21.65,21.62,21.64,70563.07911617962,8.2745,8.2783,8.2669,8.2745,70563.0791
2014-10-27 13:20:00,21.64,21.65,21.62,21.62,84580.66048942742,8.2745,8.2783,8.2669,8.2669,84580.6605
2014-10-27 13:25:00,21.62,21.62,21.57,21.58,66048.94274174389,8.2669,8.2669,8.2477,8.2516,66048.9427
2014-10-27 13:30:00,21.58,21.58,21.54,21.54,157282.01473033975,8.2516,8.2516,8.2363,8.2363,157282.0147
2014-10-27 13:35:00,21.55,21.56,21.54,21.54,107151.34236160608,8.2401,8.2439,8.2363,8.2363,107151.3424
2014-10-27 13:40:00,21.55,21.55,21.53,21.53,111903.06486101211,8.2401,8.2401,8.2325,8.2325,111903.0649
2014-10-27 13:45:00,21.53,21.53,21.5,21.51,131147.54098360657,8.2325,8.2325,8.221,8.2248,131147.541
2014-10-27 13:50:00,21.51,21.51,21.5,21.5,122832.026609646,8.2248,8.2248,8.221,8.221,122832.0266
2014-10-27 13:55:00,21.5,21.51,21.48,21.49,167023.04585412212,8.221,8.2248,8.2133,8.2172,167023.0459
2014-10-27 14:00:00,21.49,21.49,21.48,21.49,183416.4884770729,8.2172,8.2172,8.2133,8.2172,183416.4885
2014-10-27 14:05:00,21.49,21.51,21.49,21.5,186742.6942266572,8.2172,8.2248,8.2172,8.221,186742.6942
2014-10-27 14:10:00,21.5,21.51,21.49,21.5,151104.7754811119,8.221,8.2248,8.2172,8.221,151104.7755
2014-10-27 14:15:00,21.51,21.51,21.5,21.5,72226.18199097173,8.2248,8.2248,8.221,8.221,72226.182
2014-10-27 14:20:00,21.51,21.52,21.5,21.51,276550.2494654312,8.2248,8.2286,8.221,8.2248,276550.2495
2014-10-27 14:25:00,21.51,21.52,21.49,21.49,190068.8999762414,8.2248,8.2286,8.2172,8.2172,190068.9
2014-10-27 14:30:00,21.49,21.52,21.49,21.52,166547.8736041815,8.2172,8.2286,8.2172,8.2286,166547.8736
2014-10-27 14:35:00,21.52,21.53,21.51,21.52,104062.72273699216,8.2286,8.2325,8.2248,8.2286,104062.7227
2014-10-27 14:40:00,21.52,21.53,21.52,21.53,134711.3328581611,8.2286,8.2325,8.2286,8.2325,134711.3329
2014-10-27 14:45:00,21.53,21.53,21.52,21.52,109527.2036113091,8.2325,8.2325,8.2286,8.2286,109527.2036
2014-10-27 14:50:00,21.52,21.53,21.52,21.52,172249.94060346877,8.2286,8.2325,8.2286,8.2286,172249.9406
2014-10-27 14:55:00,21.51,21.52,21.5,21.51,183416.4884770729,8.2248,8.2286,8.221,8.2248,183416.4885
2014-10-27 15:00:00,21.52,21.52,21.51,21.52,115466.85673556665,8.2286,8.2286,8.2248,8.2286,115466.8567
2014-10-27 15:05:00,21.52,21.52,21.5,21.5,144452.36398194346,8.2286,8.2286,8.221,8.221,144452.364
2014-10-27 15:10:00,21.5,21.51,21.5,21.5,121406.5098598242,8.221,8.2248,8.221,8.221,121406.5099
2014-10-27 15:15:00,21.5,21.55,21.5,21.55,279876.45521501545,8.221,8.2401,8.221,8.2401,279876.4552
2014-10-27 15:20:00,21.55,21.55,21.53,21.53,134236.1606082205,8.2401,8.2401,8.2325,8.2325,134236.1606
2014-10-27 15:25:00,21.53,21.53,21.52,21.52,100023.75861249704,8.2325,8.2325,8.2286,8.2286,100023.7586
2014-10-27 15:30:00,21.52,21.52,21.51,21.52,262295.08196721313,8.2286,8.2286,8.2248,8.2286,262295.082
2014-10-27 15:35:00,21.52,21.55,21.52,21.54,248277.5005939653,8.2286,8.2401,8.2286,8.2363,248277.5006
2014-10-27 15:40:00,21.53,21.58,21.53,21.57,289142.3140888572,8.2325,8.2516,8.2325,8.2477,289142.3141
2014-10-27 15:45:00,21.57,21.58,21.55,21.57,285340.9360893324,8.2477,8.2516,8.2401,8.2477,285340.9361
2014-10-27 15:50:00,21.57,21.6,21.56,21.59,435020.1948206225,8.2477,8.2592,8.2439,8.2554,435020.1948
2014-10-27 15:55:00,21.59,21.59,21.54,21.54,537657.4008077928,8.2554,8.2554,8.2363,8.2363,537657.4008
2014-10-28 09:30:00,21.55,21.61,21.51,21.53,331907.81658351154,8.2401,8.263,8.2248,8.2325,331907.8166
2014-10-28 09:35:00,21.53,21.57,21.53,21.54,215965.78759800427,8.2325,8.2477,8.2325,8.2363,215965.7876
2014-10-28 09:40:00,21.54,21.55,21.52,21.55,142551.67498218105,8.2363,8.2401,8.2286,8.2401,142551.675
2014-10-28 09:45:00,21.55,21.55,21.52,21.55,222380.6129722024,8.2401,8.2401,8.2286,8.2401,222380.613
2014-10-28 09:50:00,21.55,21.55,21.53,21.53,226181.99097172727,8.2401,8.2401,8.2325,8.2325,226181.991
2014-10-28 09:55:00,21.54,21.55,21.52,21.54,172962.69897837966,8.2363,8.2401,8.2286,8.2363,172962.699
2014-10-28 10:00:00,21.54,21.57,21.52,21.55,237823.71109527204,8.2363,8.2477,8.2286,8.2401,237823.7111
2014-10-28 10:05:00,21.55,21.57,21.53,21.55,181040.62722737,8.2401,8.2477,8.2325,8.2401,181040.6272
2014-10-28 10:10:00,21.55,21.55,21.52,21.53,95509.6222380613,8.2401,8.2401,8.2286,8.2325,95509.6222
2014-10-28 10:15:00,21.53,21.54,21.52,21.53,163459.25397956758,8.2325,8.2363,8.2286,8.2325,163459.254
2014-10-28 10:20:00,21.53,21.55,21.52,21.55,114516.51223568544,8.2325,8.2401,8.2286,8.2401,114516.5122
2014-10-28 10:25:00,21.55,21.55,21.53,21.54,185079.59135186503,8.2401,8.2401,8.2325,8.2363,185079.5914
2014-10-28 10:30:00,21.55,21.55,21.53,21.53,125920.64623425993,8.2401,8.2401,8.2325,8.2325,125920.6462
2014-10-28 10:35:00,21.53,21.55,21.52,21.55,89332.38298883346,8.2325,8.2401,8.2286,8.2401,89332.383
2014-10-28 10:40:00,21.55,21.55,21.53,21.55,156094.08410548823,8.2401,8.2401,8.2325,8.2401,156094.0841
2014-10-28 10:45:00,21.55,21.55,21.52,21.52,129959.61035875505,8.2401,8.2401,8.2286,8.2286,129959.6104
2014-10-28 10:50:00,21.52,21.55,21.52,21.55,181990.9717272512,8.2286,8.2401,8.2286,8.2401,181990.9717
2014-10-28 10:55:00,21.55,21.55,21.54,21.55,121168.92373485387,8.2401,8.2401,8.2363,8.2401,121168.9237
2014-10-28 11:00:00,21.55,21.58,21.55,21.57,72463.76811594203,8.2401,8.2516,8.2401,8.2477,72463.7681
2014-10-28 11:05:00,21.57,21.58,21.55,21.56,220479.92397244,8.2477,8.2516,8.2401,8.2439,220479.924
2014-10-28 11:10:00,21.56,21.57,21.55,21.55,127108.57685911145,8.2439,8.2477,8.2401,8.2401,127108.5769
2014-10-28 11:15:00,21.55,21.57,21.55,21.55,216678.5459729152,8.2401,8.2477,8.2401,8.2401,216678.546
2014-10-28 11:20:00,21.55,21.55,21.53,21.53,240199.57234497505,8.2401,8.2401,8.2325,8.2325,240199.5723
2014-10-28 11:25:00,21.53,21.54,21.52,21.52,77690.66286528867,8.2325,8.2363,8.2286,8.2286,77690.6629
2014-10-28 11:30:00,21.52,21.53,21.51,21.52,315751.960085531,8.2286,8.2325,8.2248,8.2286,315751.9601
2014-10-28 11:35:00,21.52,21.53,21.52,21.52,74602.04324067474,8.2286,8.2325,8.2286,8.2286,74602.0432
2014-10-28 11:40:00,21.52,21.54,21.52,21.52,121644.09598479448,8.2286,8.2363,8.2286,8.2286,121644.096
2014-10-28 11:45:00,21.52,21.52,21.52,21.52,53219.29199334759,8.2286,8.2286,8.2286,8.2286,53219.292
2014-10-28 11:50:00,21.52,21.53,21.5,21.5,228082.67997148968,8.2286,8.2325,8.221,8.221,228082.68
2014-10-28 11:55:00,21.5,21.5,21.47,21.47,468044.6661914944,8.221,8.221,8.2095,8.2095,468044.6662
2014-10-28 12:00:00,21.47,21.5,21.47,21.5,227607.50772154907,8.2095,8.221,8.2095,8.221,227607.5077
2014-10-28 12:05:00,21.49,21.51,21.49,21.51,132573.05773342837,8.2172,8.2248,8.2172,8.2248,132573.0577
2014-10-28 12:10:00,21.51,21.51,21.5,21.5,113803.75386077454,8.2248,8.2248,8.221,8.221,113803.7539
2014-10-28 12:15:00,21.5,21.5,21.49,21.49,92658.58873841767,8.221,8.221,8.2172,8.2172,92658.5887
2014-10-28 12:20:00,21.49,21.5,21.49,21.5,62009.97861724875,8.2172,8.221,8.2172,8.221,62009.9786
2014-10-28 12:25:00,21.5,21.5,21.49,21.49,63910.66761701117,8.221,8.221,8.2172,8.2172,63910.6676
2014-10-28 12:30:00,21.49,21.52,21.49,21.52,161558.56497980517,8.2172,8.2286,8.2172,8.2286,161558.565
2014-10-28 12:35:00,21.52,21.52,21.52,21.52,232834.4024708957,8.2286,8.2286,8.2286,8.2286,232834.4025
2014-10-28 12:40:00,21.52,21.53,21.52,21.52,149916.8448562604,8.2286,8.2325,8.2286,8.2286,149916.8449
2014-10-28 12:45:00,21.52,21.52,21.5,21.51,191732.0028510335,8.2286,8.2286,8.221,8.2248,191732.0029
2014-10-28 12:50:00,21.51,21.51,21.49,21.49,156094.08410548823,8.2248,8.2248,8.2172,8.2172,156094.0841
2014-10-28 12:55:00,21.49,21.49,21.48,21.48,75789.97386552625,8.2172,8.2172,8.2133,8.2133,75789.9739
2014-10-28 13:00:00,21.48,21.49,21.47,21.48,91233.07198859588,8.2133,8.2172,8.2095,8.2133,91233.072
2014-10-28 13:05:00,21.49,21.49,21.48,21.49,85768.59111427893,8.2172,8.2172,8.2133,8.2172,85768.5911
2014-10-28 13:10:00,21.49,21.5,21.48,21.49,78165.83511522927,8.2172,8.221,8.2133,8.2172,78165.8351
2014-10-28 13:15:00,21.49,21.49,21.47,21.48,54169.6364932288,8.2172,8.2172,8.2095,8.2133,54169.6365
2014-10-28 13:20:00,21.48,21.49,21.47,21.48,85055.83273936802,8.2133,8.2172,8.2095,8.2133,85055.8327
2014-10-28 13:25:00,21.49,21.5,21.48,21.49,95034.4499881207,8.2172,8.221,8.2133,8.2172,95034.45
2014-10-28 13:30:00,21.49,21.5,21.48,21.48,133998.57448325018,8.2172,8.221,8.2133,8.2133,133998.5745
2014-10-28 13:35:00,21.49,21.5,21.48,21.5,248515.0867189356,8.2172,8.221,8.2133,8.221,248515.0867
2014-10-28 13:40:00,21.5,21.51,21.49,21.5,251603.7063435496,8.221,8.2248,8.2172,8.221,251603.7063
2014-10-28 13:45:00,21.5,21.51,21.5,21.5,198384.414350202,8.221,8.2248,8.221,8.221,198384.4144
2014-10-28 13:50:00,21.5,21.51,21.5,21.5,147065.8113566168,8.221,8.2248,8.221,8.221,147065.8114
2014-10-28 13:55:00,21.5,21.5,21.49,21.49,198859.58660014256,8.221,8.221,8.2172,8.2172,198859.5866
2014-10-28 14:00:00,21.5,21.51,21.49,21.5,419101.92444761225,8.221,8.2248,8.2172,8.221,419101.9244
2014-10-28 14:05:00,21.5,21.5,21.49,21.49,191256.8306010929,8.221,8.221,8.2172,8.2172,191256.8306
2014-10-28 14:10:00,21.49,21.51,21.49,21.5,210263.72059871705,8.2172,8.2248,8.2172,8.221,210263.7206
2014-10-28 14:15:00,21.5,21.52,21.5,21.51,238536.46947018296,8.221,8.2286,8.221,8.2248,238536.4695
2014-10-28 14:20:00,21.51,21.53,21.51,21.52,213589.9263483013,8.2248,8.2325,8.2248,8.2286,213589.9263
2014-10-28 14:25:00,21.52,21.54,21.52,21.53,105488.23948681397,8.2286,8.2363,8.2286,8.2325,105488.2395
2014-10-28 14:30:00,21.53,21.54,21.53,21.54,127346.16298408172,8.2325,8.2363,8.2325,8.2363,127346.163
2014-10-28 14:35:00,21.54,21.55,21.53,21.55,132573.05773342837,8.2363,8.2401,8.2325,8.2401,132573.0577
2014-10-28 14:40:00,21.55,21.55,21.54,21.55,70087.90686623902,8.2401,8.2401,8.2363,8.2401,70087.9069
2014-10-28 14:45:00,21.55,21.55,21.53,21.54,187693.0387265384,8.2401,8.2401,8.2325,8.2363,187693.0387
2014-10-28 14:50:00,21.54,21.55,21.53,21.55,262295.08196721313,8.2363,8.2401,8.2325,8.2401,262295.082
2014-10-28 14:55:00,21.55,21.55,21.54,21.54,164172.0123544785,8.2401,8.2401,8.2363,8.2363,164172.0124
2014-10-28 15:00:00,21.54,21.58,21.54,21.55,633404.6091708244,8.2363,8.2516,8.2363,8.2401,633404.6092
2014-10-28 15:05:00,21.56,21.56,21.55,21.55,258493.70396768829,8.2439,8.2439,8.2401,8.2401,258493.704
2014-10-28 15:10:00,21.55,21.56,21.55,21.56,333808.50558327395,8.2401,8.2439,8.2401,8.2439,333808.5056
2014-10-28 15:15:00,21.56,21.56,21.55,21.55,246139.2254692326,8.2439,8.2439,8.2401,8.2401,246139.2255
2014-10-28 15:20:00,21.55,21.56,21.55,21.55,312425.7543359468,8.2401,8.2439,8.2401,8.2401,312425.7543
2014-10-28 15:25:00,21.55,21.56,21.55,21.55,491090.5203136137,8.2401,8.2439,8.2401,8.2401,491090.5203
2014-10-28 15:30:00,21.55,21.57,21.55,21.55,480399.1446899501,8.2401,8.2477,8.2401,8.2401,480399.1447
2014-10-28 15:35:00,21.55,21.56,21.55,21.55,357329.53195533383,8.2401,8.2439,8.2401,8.2401,357329.532
2014-10-28 15:40:00,21.55,21.55,21.54,21.55,550962.2238061298,8.2401,8.2401,8.2363,8.2401,550962.2238
2014-10-28 15:45:00,21.55,21.56,21.53,21.53,539795.6759325255,8.2401,8.2439,8.2325,8.2325,539795.6759
2014-10-28 15:50:00,21.54,21.55,21.53,21.55,454739.8431931575,8.2363,8.2401,8.2325,8.2401,454739.8432
2014-10-28 15:55:00,21.55,21.56,21.55,21.55,1114278.9261107151,8.2401,8.2439,8.2401,8.2401,1114278.9261
2014-10-29 09:30:00,21.35,21.6,21.35,21.6,744119.7434069851,8.1636,8.2592,8.1636,8.2592,744119.7434
2014-10-29 09:35:00,21.59,21.6,21.54,21.55,385839.86695177,8.2554,8.2592,8.2363,8.2401,385839.867
2014-10-29 09:40:00,21.55,21.58,21.55,21.57,291280.5892135899,8.2401,8.2516,8.2401,8.2477,291280.5892
2014-10-29 09:45:00,21.57,21.58,21.55,21.55,263007.84034212405,8.2477,8.2516,8.2401,8.2401,263007.8403
2014-10-29 09:50:00,21.55,21.56,21.51,21.51,241387.50296982657,8.2401,8.2439,8.2248,8.2248,241387.503
2014-10-29 09:55:00,21.51,21.55,21.5,21.54,244713.7087194108,8.2248,8.2401,8.221,8.2363,244713.7087
2014-10-29 10:00:00,21.54,21.55,21.53,21.53,203611.30909954853,8.2363,8.2401,8.2325,8.2325,203611.3091
2014-10-29 10:05:00,21.53,21.53,21.47,21.47,211689.23734853885,8.2325,8.2325,8.2095,8.2095,211689.2373
2014-10-29 10:10:00,21.47,21.53,21.47,21.52,376811.59420289856,8.2095,8.2325,8.2095,8.2286,376811.5942
2014-10-29 10:15:00,21.52,21.55,21.51,21.54,147778.56973152768,8.2286,8.2401,8.2248,8.2363,147778.5697
2014-10-29 10:20:00,21.54,21.55,21.53,21.55,99786.17248752672,8.2363,8.2401,8.2325,8.2401,99786.1725
2014-10-29 10:25:00,21.55,21.57,21.52,21.53,226419.57709669755,8.2401,8.2477,8.2286,8.2325,226419.5771
2014-10-29 10:30:00,21.53,21.55,21.52,21.53,95984.7944880019,8.2325,8.2401,8.2286,8.2325,95984.7945
2014-10-29 10:35:00,21.53,21.56,21.53,21.55,151817.5338560228,8.2325,8.2439,8.2325,8.2401,151817.5339
2014-10-29 10:40:00,21.55,21.57,21.54,21.56,223568.543597054,8.2401,8.2477,8.2363,8.2439,223568.5436
2014-10-29 10:45:00,21.56,21.56,21.52,21.53,138037.53860774531,8.2439,8.2439,8.2286,8.2325,138037.5386
2014-10-29 10:50:00,21.52,21.54,21.52,21.53,161796.1511047755,8.2286,8.2363,8.2286,8.2325,161796.1511
2014-10-29 10:55:00,21.53,21.55,21.53,21.55,92183.41648847709,8.2325,8.2401,8.2325,8.2401,92183.4165
2014-10-29 11:00:00,21.55,21.57,21.54,21.55,106913.7562366358,8.2401,8.2477,8.2363,8.2401,106913.7562
2014-10-29 11:05:00,21.55,21.57,21.54,21.55,148728.91423140888,8.2401,8.2477,8.2363,8.2401,148728.9142
2014-10-29 11:10:00,21.55,21.55,21.53,21.53,85055.83273936802,8.2401,8.2401,8.2325,8.2325,85055.8327
2014-10-29 11:15:00,21.54,21.55,21.53,21.55,131860.29935851746,8.2363,8.2401,8.2325,8.2401,131860.2994
2014-10-29 11:20:00,21.55,21.55,21.54,21.54,76502.73224043717,8.2401,8.2401,8.2363,8.2363,76502.7322
2014-10-29 11:25:00,21.54,21.55,21.54,21.55,86956.52173913043,8.2363,8.2401,8.2363,8.2401,86956.5217
2014-10-29 11:30:00,21.55,21.55,21.54,21.54,48942.74174388216,8.2401,8.2401,8.2363,8.2363,48942.7417
2014-10-29 11:35:00,21.54,21.55,21.54,21.54,96222.3806129722,8.2363,8.2401,8.2363,8.2363,96222.3806
2014-10-29 11:40:00,21.54,21.55,21.54,21.55,55832.739368020906,8.2363,8.2401,8.2363,8.2401,55832.7394
2014-10-29 11:45:00,21.55,21.55,21.54,21.55,51556.18911855548,8.2401,8.2401,8.2363,8.2401,51556.1891
2014-10-29 11:50:00,21.55,21.55,21.54,21.55,69850.3207412687,8.2401,8.2401,8.2363,8.2401,69850.3207
2014-10-29 11:55:00,21.55,21.55,21.55,21.55,71038.25136612022,8.2401,8.2401,8.2401,8.2401,71038.2514
2014-10-29 12:00:00,21.55,21.55,21.53,21.54,88619.62461392255,8.2401,8.2401,8.2325,8.2363,88619.6246
2014-10-29 12:05:00,21.54,21.54,21.52,21.53,126633.40460917084,8.2363,8.2363,8.2286,8.2325,126633.4046
2014-10-29 12:10:00,21.54,21.55,21.53,21.55,48942.74174388216,8.2363,8.2401,8.2325,8.2401,48942.7417
2014-10-29 12:15:00,21.55,21.55,21.54,21.55,88144.45236398195,8.2401,8.2401,8.2363,8.2401,88144.4524
2014-10-29 12:20:00,21.55,21.55,21.55,21.55,72226.18199097173,8.2401,8.2401,8.2401,8.2401,72226.182
2014-10-29 12:25:00,21.55,21.55,21.54,21.55,77453.07674031837,8.2401,8.2401,8.2363,8.2401,77453.0767
2014-10-29 12:30:00,21.54,21.55,21.54,21.55,117367.54573532904,8.2363,8.2401,8.2363,8.2401,117367.5457
2014-10-29 12:35:00,21.55,21.55,21.54,21.54,66761.70111665479,8.2401,8.2401,8.2363,8.2363,66761.7011
2014-10-29 12:40:00,21.55,21.55,21.54,21.55,63197.90924210026,8.2401,8.2401,8.2363,8.2401,63197.9092
2014-10-29 12:45:00,21.55,21.55,21.54,21.54,66286.52886671419,8.2401,8.2401,8.2363,8.2363,66286.5289
2014-10-29 12:50:00,21.55,21.55,21.54,21.55,57258.25611784272,8.2401,8.2401,8.2363,8.2401,57258.2561
2014-10-29 12:55:00,21.55,21.56,21.54,21.55,82442.38536469471,8.2401,8.2439,8.2363,8.2401,82442.3854
2014-10-29 13:00:00,21.55,21.56,21.55,21.56,81254.45473984319,8.2401,8.2439,8.2401,8.2439,81254.4547
2014-10-29 13:05:00,21.56,21.56,21.55,21.55,69137.5623663578,8.2439,8.2439,8.2401,8.2401,69137.5624
2014-10-29 13:10:00,21.55,21.56,21.54,21.56,108101.6868614873,8.2401,8.2439,8.2363,8.2439,108101.6869
2014-10-29 13:15:00,21.56,21.56,21.55,21.55,83155.14373960561,8.2439,8.2439,8.2401,8.2401,83155.1437
2014-10-29 13:20:00,21.55,21.56,21.55,21.56,86718.93561416013,8.2401,8.2439,8.2401,8.2439,86718.9356
2014-10-29 13:25:00,21.56,21.56,21.55,21.55,76740.31836540747,8.2439,8.2439,8.2401,8.2401,76740.3184
2014-10-29 13:30:00,21.55,21.56,21.55,21.55,105725.82561178428,8.2401,8.2439,8.2401,8.2401,105725.8256
2014-10-29 13:35:00,21.55,21.56,21.54,21.54,95509.6222380613,8.2401,8.2439,8.2363,8.2363,95509.6222
2014-10-29 13:40:00,21.55,21.55,21.54,21.55,81967.2131147541,8.2401,8.2401,8.2363,8.2401,81967.2131
2014-10-29 13:45:00,21.55,21.57,21.55,21.56,184129.24685198383,8.2401,8.2477,8.2401,8.2439,184129.2469
2014-10-29 13:50:00,21.56,21.56,21.55,21.56,173200.28510334998,8.2439,8.2439,8.2401,8.2439,173200.2851
2014-10-29 13:55:00,21.56,21.57,21.55,21.55,204086.4813494892,8.2439,8.2477,8.2401,8.2401,204086.4813
2014-10-29 14:00:00,21.55,21.56,21.52,21.53,377761.93870277976,8.2401,8.2439,8.2286,8.2325,377761.9387
2014-10-29 14:05:00,21.53,21.55,21.52,21.55,274411.9743406985,8.2325,8.2401,8.2286,8.2401,274411.9743
2014-10-29 14:10:00,21.55,21.58,21.54,21.54,210263.72059871705,8.2401,8.2516,8.2363,8.2363,210263.7206
2014-10-29 14:15:00,21.55,21.55,21.51,21.53,283915.4193395105,8.2401,8.2401,8.2248,8.2325,283915.4193
2014-10-29 14:20:00,21.53,21.57,21.53,21.56,175100.97410311238,8.2325,8.2477,8.2325,8.2439,175100.9741
2014-10-29 14:25:00,21.56,21.59,21.56,21.59,222855.78522214305,8.2439,8.2554,8.2439,8.2554,222855.7852
2014-10-29 14:30:00,21.59,21.61,21.52,21.55,285103.3499643621,8.2554,8.263,8.2286,8.2401,285103.35
2014-10-29 14:35:00,21.55,21.57,21.52,21.53,233071.988595866,8.2401,8.2477,8.2286,8.2325,233071.9886
2014-10-29 14:40:00,21.53,21.55,21.53,21.54,214065.09859824184,8.2325,8.2401,8.2325,8.2363,214065.0986
2014-10-29 14:45:00,21.54,21.54,21.51,21.51,205749.5842242813,8.2363,8.2363,8.2248,8.2248,205749.5842
2014-10-29 14:50:00,21.51,21.52,21.5,21.52,108101.6868614873,8.2248,8.2286,8.221,8.2286,108101.6869
2014-10-29 14:55:00,21.52,21.55,21.52,21.54,154430.98123069614,8.2286,8.2401,8.2286,8.2363,154430.9812
2014-10-29 15:00:00,21.54,21.56,21.53,21.54,181278.21335234024,8.2363,8.2439,8.2325,8.2363,181278.2134
2014-10-29 15:05:00,21.54,21.55,21.51,21.52,278213.3523402233,8.2363,8.2401,8.2248,8.2286,278213.3523
2014-10-29 15:10:00,21.52,21.55,21.52,21.54,181515.79947731053,8.2286,8.2401,8.2286,8.2363,181515.7995
2014-10-29 15:15:00,21.55,21.58,21.54,21.57,132573.05773342837,8.2401,8.2516,8.2363,8.2477,132573.0577
2014-10-29 15:20:00,21.58,21.58,21.54,21.55,187930.62485150868,8.2516,8.2516,8.2363,8.2401,187930.6249
2014-10-29 15:25:00,21.55,21.58,21.54,21.56,162746.4956046567,8.2401,8.2516,8.2363,8.2439,162746.4956
2014-10-29 15:30:00,21.57,21.64,21.57,21.62,224518.8880969352,8.2477,8.2745,8.2477,8.2669,224518.8881
2014-10-29 15:35:00,21.61,21.62,21.59,21.62,232596.8163459254,8.263,8.2669,8.2554,8.2669,232596.8163
2014-10-29 15:40:00,21.62,21.63,21.61,21.63,166547.8736041815,8.2669,8.2707,8.263,8.2707,166547.8736
2014-10-29 15:45:00,21.63,21.63,21.6,21.6,275124.7327156094,8.2707,8.2707,8.2592,8.2592,275124.7327
2014-10-29 15:50:00,21.6,21.62,21.59,21.6,325968.163459254,8.2592,8.2669,8.2554,8.2592,325968.1635
2014-10-29 15:55:00,21.6,21.61,21.6,21.6,522451.8888096935,8.2592,8.263,8.2592,8.2592,522451.8888
2014-10-30 09:30:00,21.5,21.6,21.43,21.58,418864.338322642,8.221,8.2592,8.1942,8.2516,418864.3383
2014-10-30 09:35:00,21.58,21.59,21.54,21.57,153955.80898075554,8.2516,8.2554,8.2363,8.2477,153955.809
2014-10-30 09:40:00,21.57,21.59,21.57,21.58,148728.91423140888,8.2477,8.2554,8.2477,8.2516,148728.9142
2014-10-30 09:45:00,21.58,21.58,21.55,21.58,168210.97647897364,8.2516,8.2516,8.2401,8.2516,168210.9765
2014-10-30 09:50:00,21.57,21.6,21.55,21.56,93371.34711332858,8.2477,8.2592,8.2401,8.2439,93371.3471
2014-10-30 09:55:00,21.55,21.58,21.55,21.56,141601.33048229985,8.2401,8.2516,8.2401,8.2439,141601.3305
2014-10-30 10:00:00,21.56,21.57,21.54,21.57,129009.26585887384,8.2439,8.2477,8.2363,8.2477,129009.2659
2014-10-30 10:05:00,21.57,21.58,21.56,21.58,162746.4956046567,8.2477,8.2516,8.2439,8.2516,162746.4956
2014-10-30 10:10:00,21.58,21.58,21.55,21.58,106676.17011166547,8.2516,8.2516,8.2401,8.2516,106676.1701
2014-10-30 10:15:00,21.58,21.61,21.55,21.6,117842.71798526966,8.2516,8.263,8.2401,8.2592,117842.718
2014-10-30 10:20:00,21.6,21.62,21.58,21.61,88619.62461392255,8.2592,8.2669,8.2516,8.263,88619.6246
2014-10-30 10:25:00,21.61,21.61,21.58,21.59,66999.28724162509,8.263,8.263,8.2516,8.2554,66999.2872
2014-10-30 10:30:00,21.59,21.62,21.58,21.6,65336.18436683298,8.2554,8.2669,8.2516,8.2592,65336.1844
2014-10-30 10:35:00,21.6,21.62,21.56,21.6,99786.17248752672,8.2592,8.2669,8.2439,8.2592,99786.1725
2014-10-30 10:40:00,21.61,21.62,21.57,21.6,99548.58636255642,8.263,8.2669,8.2477,8.2592,99548.5864
2014-10-30 10:45:00,21.6,21.6,21.55,21.55,82917.55761463531,8.2592,8.2592,8.2401,8.2401,82917.5576
2014-10-30 10:50:00,21.56,21.57,21.55,21.55,74602.04324067474,8.2439,8.2477,8.2401,8.2401,74602.0432
2014-10-30 10:55:00,21.55,21.63,21.55,21.62,110952.72036113092,8.2401,8.2707,8.2401,8.2669,110952.7204
2014-10-30 11:00:00,21.62,21.63,21.6,21.6,166785.45972915183,8.2669,8.2707,8.2592,8.2592,166785.4597
2014-10-30 11:05:00,21.6,21.6,21.58,21.6,80779.28248990259,8.2592,8.2592,8.2516,8.2592,80779.2825
2014-10-30 11:10:00,21.6,21.63,21.59,21.63,114041.33998574484,8.2592,8.2707,8.2554,8.2707,114041.34
2014-10-30 11:15:00,21.63,21.64,21.62,21.64,143502.01948206226,8.2707,8.2745,8.2669,8.2745,143502.0195
2014-10-30 11:20:00,21.64,21.66,21.63,21.65,81967.2131147541,8.2745,8.2822,8.2707,8.2783,81967.2131
2014-10-30 11:25:00,21.64,21.65,21.64,21.65,80541.69636493229,8.2745,8.2783,8.2745,8.2783,80541.6964
2014-10-30 11:30:00,21.65,21.66,21.64,21.66,75789.97386552625,8.2783,8.2822,8.2745,8.2822,75789.9739
2014-10-30 11:35:00,21.66,21.72,21.66,21.67,238298.88334521264,8.2822,8.3051,8.2822,8.286,238298.8833
2014-10-30 11:40:00,21.67,21.68,21.66,21.68,46804.46661914944,8.286,8.2898,8.2822,8.2898,46804.4666
2014-10-30 11:45:00,21.68,21.71,21.68,21.69,87194.10786410073,8.2898,8.3013,8.2898,8.2936,87194.1079
2014-10-30 11:50:00,21.7,21.7,21.68,21.69,57020.66999287242,8.2975,8.2975,8.2898,8.2936,57020.67
2014-10-30 11:55:00,21.69,21.74,21.69,21.72,113566.16773580424,8.2936,8.3128,8.2936,8.3051,113566.1677
2014-10-30 12:00:00,21.72,21.74,21.71,21.73,96935.13898788313,8.3051,8.3128,8.3013,8.3089,96935.139
2014-10-30 12:05:00,21.73,21.73,21.71,21.71,68187.2178664766,8.3089,8.3089,8.3013,8.3013,68187.2179
2014-10-30 12:10:00,21.71,21.74,21.71,21.74,102399.61986220004,8.3013,8.3128,8.3013,8.3128,102399.6199
2014-10-30 12:15:00,21.74,21.74,21.71,21.72,91470.65811356615,8.3128,8.3128,8.3013,8.3051,91470.6581
2014-10-30 12:20:00,21.73,21.75,21.73,21.73,60822.047992397245,8.3089,8.3166,8.3089,8.3089,60822.048
2014-10-30 12:25:00,21.73,21.76,21.73,21.73,67712.045616536,8.3089,8.3204,8.3089,8.3089,67712.0456
2014-10-30 12:30:00,21.73,21.76,21.73,21.74,90757.89973865528,8.3089,8.3204,8.3089,8.3128,90757.8997
2014-10-30 12:35:00,21.74,21.77,21.74,21.76,133523.40223330958,8.3128,8.3242,8.3128,8.3204,133523.4022
2014-10-30 12:40:00,21.76,21.77,21.76,21.77,74602.04324067474,8.3204,8.3242,8.3204,8.3242,74602.0432
2014-10-30 12:45:00,21.77,21.8,21.76,21.78,170586.83772867665,8.3242,8.3357,8.3204,8.328,170586.8377
2014-10-30 12:50:00,21.78,21.78,21.75,21.78,89807.55523877406,8.328,8.328,8.3166,8.328,89807.5552
2014-10-30 12:55:00,21.78,21.79,21.77,21.79,71988.59586600143,8.328,8.3319,8.3242,8.3319,71988.5959
2014-10-30 13:00:00,21.79,21.81,21.79,21.81,111190.3064861012,8.3319,8.3395,8.3319,8.3395,111190.3065
2014-10-30 13:05:00,21.81,21.81,21.8,21.81,86481.34948918983,8.3395,8.3395,8.3357,8.3395,86481.3495
2014-10-30 13:10:00,21.81,21.82,21.8,21.81,129959.61035875505,8.3395,8.3433,8.3357,8.3395,129959.6104
2014-10-30 13:15:00,21.81,21.87,21.81,21.84,229270.6105963412,8.3395,8.3625,8.3395,8.351,229270.6106
2014-10-30 13:20:00,21.85,21.89,21.84,21.87,263245.42646709434,8.3548,8.3701,8.351,8.3625,263245.4265
2014-10-30 13:25:00,21.87,21.88,21.85,21.86,167023.04585412212,8.3625,8.3663,8.3548,8.3586,167023.0459
2014-10-30 13:30:00,21.86,21.87,21.82,21.82,212164.40959847943,8.3586,8.3625,8.3433,8.3433,212164.4096
2014-10-30 13:35:00,21.82,21.84,21.82,21.83,112140.6509859824,8.3433,8.351,8.3433,8.3472,112140.651
2014-10-30 13:40:00,21.83,21.84,21.81,21.83,103112.37823711096,8.3472,8.351,8.3395,8.3472,103112.3782
2014-10-30 13:45:00,21.84,21.84,21.82,21.83,70087.90686623902,8.351,8.351,8.3433,8.3472,70087.9069
2014-10-30 13:50:00,21.84,21.84,21.83,21.84,140650.98598241864,8.351,8.351,8.3472,8.351,140650.986
2014-10-30 13:55:00,21.84,21.85,21.84,21.84,237586.12497030167,8.351,8.3548,8.351,8.351,237586.125
2014-10-30 14:00:00,21.84,21.85,21.84,21.84,66999.28724162509,8.351,8.3548,8.351,8.351,66999.2872
2014-10-30 14:05:00,21.85,21.87,21.84,21.86,100498.93086243764,8.3548,8.3625,8.351,8.3586,100498.9309
2014-10-30 14:10:00,21.86,21.86,21.84,21.84,108339.2729864576,8.3586,8.3586,8.351,8.351,108339.273
2014-10-30 14:15:00,21.84,21.85,21.81,21.82,216678.5459729152,8.351,8.3548,8.3395,8.3433,216678.546
2014-10-30 14:20:00,21.82,21.82,21.8,21.8,91233.07198859588,8.3433,8.3433,8.3357,8.3357,91233.072
2014-10-30 14:25:00,21.8,21.82,21.8,21.82,78878.59349014018,8.3357,8.3433,8.3357,8.3433,78878.5935
2014-10-30 14:30:00,21.82,21.84,21.81,21.84,91708.24423853648,8.3433,8.351,8.3395,8.351,91708.2442
2014-10-30 14:35:00,21.83,21.84,21.81,21.82,63197.90924210026,8.3472,8.351,8.3395,8.3433,63197.9092
2014-10-30 14:40:00,21.82,21.84,21.81,21.83,96459.96673794252,8.3433,8.351,8.3395,8.3472,96459.9667
2014-10-30 14:45:00,21.83,21.84,21.79,21.79,183178.90235210265,8.3472,8.351,8.3319,8.3319,183178.9024
2014-10-30 14:50:00,21.79,21.79,21.76,21.76,136612.0218579235,8.3319,8.3319,8.3204,8.3204,136612.0219
2014-10-30 14:55:00,21.76,21.76,21.72,21.73,366120.21857923496,8.3204,8.3204,8.3051,8.3089,366120.2186
2014-10-30 15:00:00,21.73,21.75,21.73,21.74,140175.81373247804,8.3089,8.3166,8.3089,8.3128,140175.8137
2014-10-30 15:05:00,21.74,21.75,21.73,21.74,957709.6697552864,8.3128,8.3166,8.3089,8.3128,957709.6698
2014-10-30 15:10:00,21.74,21.75,21.74,21.74,97172.7251128534,8.3128,8.3166,8.3128,8.3128,97172.7251
2014-10-30 15:15:00,21.74,21.74,21.71,21.73,715134.2361606082,8.3128,8.3128,8.3013,8.3089,715134.2362
2014-10-30 15:20:00,21.72,21.73,21.71,21.71,970064.148253742,8.3051,8.3089,8.3013,8.3013,970064.1483
2014-10-30 15:25:00,21.71,21.72,21.68,21.69,718935.6141601331,8.3013,8.3051,8.2898,8.2936,718935.6142
2014-10-30 15:30:00,21.69,21.71,21.68,21.71,377761.93870277976,8.2936,8.3013,8.2898,8.3013,377761.9387
2014-10-30 15:35:00,21.71,21.71,21.68,21.69,189118.5554763602,8.3013,8.3013,8.2898,8.2936,189118.5555
2014-10-30 15:40:00,21.68,21.7,21.68,21.69,219767.16559752912,8.2898,8.2975,8.2898,8.2936,219767.1656
2014-10-30 15:45:00,21.7,21.71,21.69,21.7,461629.8408172963,8.2975,8.3013,8.2936,8.2975,461629.8408
2014-10-30 15:50:00,21.7,21.71,21.68,21.7,794488.001900689,8.2975,8.3013,8.2898,8.2975,794488.0019
2014-10-30 15:55:00,21.7,21.71,21.68,21.69,868852.4590163935,8.2975,8.3013,8.2898,8.2936,868852.459
2014-10-31 09:30:00,22.15,22.19,22.04,22.06,905203.1361368496,8.4695,8.4848,8.4275,8.4351,905203.1361
2014-10-31 09:35:00,22.06,22.06,21.99,22.02,213114.75409836063,8.4351,8.4351,8.4083,8.4198,213114.7541
2014-10-31 09:40:00,22.02,22.02,21.93,21.95,363031.59895462106,8.4198,8.4198,8.3854,8.393,363031.599
2014-10-31 09:45:00,21.95,21.96,21.89,21.95,440722.2618199097,8.393,8.3969,8.3701,8.393,440722.2618
2014-10-31 09:50:00,21.95,22.03,21.94,22.03,368971.2520788786,8.393,8.4236,8.3892,8.4236,368971.2521
2014-10-31 09:55:00,22.03,22.04,21.98,21.99,286291.2805892136,8.4236,8.4275,8.4045,8.4083,286291.2806
2014-10-31 10:00:00,22.0,22.04,21.97,22.02,313138.51271085767,8.4122,8.4275,8.4007,8.4198,313138.5127
2014-10-31 10:05:00,22.02,22.03,21.9,21.91,292468.51983844145,8.4198,8.4236,8.3739,8.3778,292468.5198
2014-10-31 10:10:00,21.91,21.96,21.88,21.95,313613.6849607983,8.3778,8.3969,8.3663,8.393,313613.685
2014-10-31 10:15:00,21.94,21.97,21.93,21.96,169636.49322879544,8.3892,8.4007,8.3854,8.3969,169636.4932
2014-10-31 10:20:00,21.96,21.96,21.95,21.95,185554.76360180567,8.3969,8.3969,8.393,8.393,185554.7636
2014-10-31 10:25:00,21.95,21.98,21.95,21.98,176051.3186029936,8.393,8.4045,8.393,8.4045,176051.3186
2014-10-31 10:30:00,21.98,22.0,21.97,22.0,214065.09859824184,8.4045,8.4122,8.4007,8.4122,214065.0986
2014-10-31 10:35:00,22.0,22.04,21.99,22.03,254929.91209313367,8.4122,8.4275,8.4083,8.4236,254929.9121
2014-10-31 10:40:00,22.04,22.04,21.99,22.0,218816.82109764792,8.4275,8.4275,8.4083,8.4122,218816.8211
2014-10-31 10:45:00,22.0,22.01,21.99,22.0,216678.5459729152,8.4122,8.416,8.4083,8.4122,216678.546
2014-10-31 10:50:00,22.0,22.04,22.0,22.04,87669.28011404134,8.4122,8.4275,8.4122,8.4275,87669.2801
2014-10-31 10:55:00,22.04,22.05,22.03,22.03,116892.37348538844,8.4275,8.4313,8.4236,8.4236,116892.3735
2014-10-31 11:00:00,22.02,22.03,22.01,22.02,92658.58873841767,8.4198,8.4236,8.416,8.4198,92658.5887
2014-10-31 11:05:00,22.01,22.08,22.01,22.04,183654.07460204329,8.416,8.4428,8.416,8.4275,183654.0746
2014-10-31 11:10:00,22.04,22.08,22.03,22.08,124970.30173437872,8.4275,8.4428,8.4236,8.4428,124970.3017
2014-10-31 11:15:00,22.08,22.08,22.06,22.07,95747.2083630316,8.4428,8.4428,8.4351,8.4389,95747.2084
2014-10-31 11:20:00,22.07,22.08,22.05,22.06,89807.55523877406,8.4389,8.4428,8.4313,8.4351,89807.5552
2014-10-31 11:25:00,22.06,22.1,22.06,22.08,406985.0320741269,8.4351,8.4504,8.4351,8.4428,406985.0321
2014-10-31 11:30:00,22.09,22.1,22.07,22.09,266809.21834164887,8.4466,8.4504,8.4389,8.4466,266809.2183
2014-10-31 11:35:00,22.09,22.1,22.06,22.09,216678.5459729152,8.4466,8.4504,8.4351,8.4466,216678.546
2014-10-31 11:40:00,22.09,22.11,22.08,22.11,204799.2397244001,8.4466,8.4542,8.4428,8.4542,204799.2397
2014-10-31 11:45:00,22.11,22.14,22.1,22.12,122356.8543597054,8.4542,8.4657,8.4504,8.4581,122356.8544
2014-10-31 11:50:00,22.12,22.12,22.1,22.1,135661.6773580423,8.4581,8.4581,8.4504,8.4504,135661.6774
2014-10-31 11:55:00,22.1,22.11,22.08,22.09,223330.9574720836,8.4504,8.4542,8.4428,8.4466,223330.9575
2014-10-31 12:00:00,22.09,22.1,22.07,22.08,247802.32834402472,8.4466,8.4504,8.4389,8.4428,247802.3283
2014-10-31 12:05:00,22.08,22.1,22.08,22.1,185554.76360180567,8.4428,8.4504,8.4428,8.4504,185554.7636
2014-10-31 12:10:00,22.1,22.11,22.09,22.1,140175.81373247804,8.4504,8.4542,8.4466,8.4504,140175.8137
2014-10-31 12:15:00,22.1,22.11,22.1,22.11,136136.8496079829,8.4504,8.4542,8.4504,8.4542,136136.8496
2014-10-31 12:20:00,22.1,22.12,22.1,22.11,215965.78759800427,8.4504,8.4581,8.4504,8.4542,215965.7876
2014-10-31 12:25:00,22.11,22.12,22.11,22.11,157994.77310525067,8.4542,8.4581,8.4542,8.4542,157994.7731
2014-10-31 12:30:00,22.11,22.12,22.1,22.1,233784.7469707769,8.4542,8.4581,8.4504,8.4504,233784.747
2014-10-31 12:35:00,22.1,22.1,22.09,22.1,103587.55048705156,8.4504,8.4504,8.4466,8.4504,103587.5505
2014-10-31 12:40:00,22.1,22.1,22.09,22.1,164884.77072938942,8.4504,8.4504,8.4466,8.4504,164884.7707
2014-10-31 12:45:00,22.1,22.12,22.1,22.12,180803.0411023996,8.4504,8.4581,8.4504,8.4581,180803.0411
2014-10-31 12:50:00,22.12,22.14,22.12,22.14,68662.3901164172,8.4581,8.4657,8.4581,8.4657,68662.3901
2014-10-31 12:55:00,22.14,22.16,22.14,22.15,173200.28510334998,8.4657,8.4733,8.4657,8.4695,173200.2851
2014-10-31 13:00:00,22.15,22.16,22.14,22.14,119505.82086006178,8.4695,8.4733,8.4657,8.4657,119505.8209
2014-10-31 13:05:00,22.15,22.15,22.13,22.14,138750.2969826562,8.4695,8.4695,8.4619,8.4657,138750.297
2014-10-31 13:10:00,22.14,22.14,22.12,22.13,60822.047992397245,8.4657,8.4657,8.4581,8.4619,60822.048
2014-10-31 13:15:00,22.13,22.13,22.12,22.13,71275.83749109053,8.4619,8.4619,8.4581,8.4619,71275.8375
2014-10-31 13:20:00,22.13,22.15,22.13,22.14,79591.35186505108,8.4619,8.4695,8.4619,8.4657,79591.3519
2014-10-31 13:25:00,22.15,22.15,22.14,22.14,157282.01473033975,8.4695,8.4695,8.4657,8.4657,157282.0147
2014-10-31 13:30:00,22.14,22.16,22.14,22.14,85768.59111427893,8.4657,8.4733,8.4657,8.4657,85768.5911
2014-10-31 13:35:00,22.14,22.14,22.13,22.14,68662.3901164172,8.4657,8.4657,8.4619,8.4657,68662.3901
2014-10-31 13:40:00,22.14,22.15,22.12,22.13,88619.62461392255,8.4657,8.4695,8.4581,8.4619,88619.6246
2014-10-31 13:45:00,22.12,22.13,22.11,22.11,90757.89973865528,8.4581,8.4619,8.4542,8.4542,90757.8997
2014-10-31 13:50:00,22.11,22.11,22.1,22.1,52981.705868377285,8.4542,8.4542,8.4504,8.4504,52981.7059
2014-10-31 13:55:00,22.1,22.11,22.09,22.1,114991.68448562604,8.4504,8.4542,8.4466,8.4504,114991.6845
2014-10-31 14:00:00,22.1,22.11,22.08,22.1,74839.62936564504,8.4504,8.4542,8.4428,8.4504,74839.6294
2014-10-31 14:05:00,22.1,22.11,22.09,22.1,99073.41411261582,8.4504,8.4542,8.4466,8.4504,99073.4141
2014-10-31 14:10:00,22.1,22.12,22.09,22.11,117367.54573532904,8.4504,8.4581,8.4466,8.4542,117367.5457
2014-10-31 14:15:00,22.11,22.12,22.1,22.11,91945.83036350676,8.4542,8.4581,8.4504,8.4542,91945.8304
2014-10-31 14:20:00,22.11,22.12,22.1,22.1,129009.26585887384,8.4542,8.4581,8.4504,8.4504,129009.2659
2014-10-31 14:25:00,22.1,22.1,22.08,22.08,48467.56949394156,8.4504,8.4504,8.4428,8.4428,48467.5695
2014-10-31 14:30:00,22.08,22.09,22.08,22.08,74364.45711570444,8.4428,8.4466,8.4428,8.4428,74364.4571
2014-10-31 14:35:00,22.08,22.09,22.08,22.08,94321.6916132098,8.4428,8.4466,8.4428,8.4428,94321.6916
2014-10-31 14:40:00,22.07,22.08,22.06,22.07,98360.65573770492,8.4389,8.4428,8.4351,8.4389,98360.6557
2014-10-31 14:45:00,22.06,22.07,22.05,22.06,113566.16773580424,8.4351,8.4389,8.4313,8.4351,113566.1677
2014-10-31 14:50:00,22.05,22.07,22.05,22.07,82917.55761463531,8.4313,8.4389,8.4313,8.4389,82917.5576
2014-10-31 14:55:00,22.07,22.08,22.07,22.08,94796.8638631504,8.4389,8.4428,8.4389,8.4428,94796.8639
2014-10-31 15:00:00,22.08,22.08,22.07,22.07,166072.7013542409,8.4428,8.4428,8.4389,8.4389,166072.7014
2014-10-31 15:05:00,22.07,22.09,22.07,22.07,145640.29460679495,8.4389,8.4466,8.4389,8.4389,145640.2946
2014-10-31 15:10:00,22.07,22.08,22.07,22.07,148491.3281064386,8.4389,8.4428,8.4389,8.4389,148491.3281
2014-10-31 15:15:00,22.07,22.08,22.07,22.07,109527.2036113091,8.4389,8.4428,8.4389,8.4389,109527.2036
2014-10-31 15:20:00,22.07,22.08,22.07,22.08,211926.8234735092,8.4389,8.4428,8.4389,8.4428,211926.8235
2014-10-31 15:25:00,22.08,22.1,22.08,22.08,247802.32834402472,8.4428,8.4504,8.4428,8.4428,247802.3283
2014-10-31 15:30:00,22.08,22.09,22.07,22.07,355191.2568306011,8.4428,8.4466,8.4389,8.4389,355191.2568
2014-10-31 15:35:00,22.07,22.07,22.06,22.06,421715.3718222856,8.4389,8.4389,8.4351,8.4351,421715.3718
2014-10-31 15:40:00,22.06,22.08,22.06,22.08,411023.996198622,8.4351,8.4428,8.4351,8.4428,411023.9962
2014-10-31 15:45:00,22.08,22.1,22.08,22.09,386552.62532668095,8.4428,8.4504,8.4428,8.4466,386552.6253
2014-10-31 15:50:00,22.09,22.12,22.08,22.09,680446.6619149442,8.4466,8.4581,8.4428,8.4466,680446.6619
2014-10-31 15:55:00,22.09,22.11,22.08,22.09,857685.9111427893,8.4466,8.4542,8.4428,8.4466,857685.9111
2014-11-03 09:30:00,22.02,22.14,22.01,22.13,669992.8724162509,8.4198,8.4657,8.416,8.4619,669992.8724
2014-11-03 09:35:00,22.14,22.15,22.08,22.08,156806.84248039915,8.4657,8.4695,8.4428,8.4428,156806.8425
2014-11-03 09:40:00,22.08,22.13,22.06,22.12,128771.67973390354,8.4428,8.4619,8.4351,8.4581,128771.6797
2014-11-03 09:45:00,22.13,22.14,22.09,22.11,301971.9648372535,8.4619,8.4657,8.4466,8.4542,301971.9648
2014-11-03 09:50:00,22.12,22.17,22.12,22.16,108101.6868614873,8.4581,8.4772,8.4581,8.4733,108101.6869
2014-11-03 09:55:00,22.17,22.2,22.17,22.2,261107.1513423616,8.4772,8.4886,8.4772,8.4886,261107.1513
2014-11-03 10:00:00,22.21,22.25,22.19,22.2,236635.7804704205,8.4925,8.5078,8.4848,8.4886,236635.7805
2014-11-03 10:05:00,22.2,22.2,22.13,22.13,114991.68448562604,8.4886,8.4886,8.4619,8.4619,114991.6845
2014-11-03 10:10:00,22.13,22.21,22.13,22.2,166547.8736041815,8.4619,8.4925,8.4619,8.4886,166547.8736
2014-11-03 10:15:00,22.21,22.21,22.16,22.16,136612.0218579235,8.4925,8.4925,8.4733,8.4733,136612.0219
2014-11-03 10:20:00,22.16,22.17,22.14,22.14,110715.1342361606,8.4733,8.4772,8.4657,8.4657,110715.1342
2014-11-03 10:25:00,22.15,22.16,22.14,22.16,97410.31123782371,8.4695,8.4733,8.4657,8.4733,97410.3112
2014-11-03 10:30:00,22.15,22.19,22.15,22.17,132335.47160845806,8.4695,8.4848,8.4695,8.4772,132335.4716
2014-11-03 10:35:00,22.17,22.18,22.15,22.16,102162.03373722977,8.4772,8.481,8.4695,8.4733,102162.0337
2014-11-03 10:40:00,22.16,22.19,22.15,22.19,90520.31361368496,8.4733,8.4848,8.4695,8.4848,90520.3136
2014-11-03 10:45:00,22.19,22.19,22.15,22.15,69612.7346162984,8.4848,8.4848,8.4695,8.4695,69612.7346
2014-11-03 10:50:00,22.15,22.19,22.15,22.19,99311.00023758612,8.4695,8.4848,8.4695,8.4848,99311.0002
2014-11-03 10:55:00,22.19,22.23,22.19,22.23,123544.7849845569,8.4848,8.5001,8.4848,8.5001,123544.785
2014-11-03 11:00:00,22.22,22.24,22.22,22.22,102399.61986220004,8.4963,8.5039,8.4963,8.4963,102399.6199
2014-11-03 11:05:00,22.22,22.24,22.22,22.23,53219.29199334759,8.4963,8.5039,8.4963,8.5001,53219.292
2014-11-03 11:10:00,22.24,22.25,22.23,22.24,155856.49798051795,8.5039,8.5078,8.5001,8.5039,155856.498
2014-11-03 11:15:00,22.24,22.25,22.21,22.22,168686.14872891424,8.5039,8.5078,8.4925,8.4963,168686.1487
2014-11-03 11:20:00,22.22,22.22,22.2,22.2,73651.69874079354,8.4963,8.4963,8.4886,8.4886,73651.6987
2014-11-03 11:25:00,22.2,22.21,22.17,22.17,77928.24899025897,8.4886,8.4925,8.4772,8.4772,77928.249
2014-11-03 11:30:00,22.18,22.19,22.16,22.17,97410.31123782371,8.481,8.4848,8.4733,8.4772,97410.3112
2014-11-03 11:35:00,22.18,22.19,22.17,22.18,41577.57186980281,8.481,8.4848,8.4772,8.481,41577.5719
2014-11-03 11:40:00,22.19,22.21,22.18,22.21,79116.17961511048,8.4848,8.4925,8.481,8.4925,79116.1796
2014-11-03 11:45:00,22.21,22.24,22.21,22.23,89569.96911380376,8.4925,8.5039,8.4925,8.5001,89569.9691
2014-11-03 11:50:00,22.23,22.23,22.21,22.22,61059.63411736755,8.5001,8.5001,8.4925,8.4963,61059.6341
2014-11-03 11:55:00,22.23,22.25,22.22,22.24,183654.07460204329,8.5001,8.5078,8.4963,8.5039,183654.0746
2014-11-03 12:00:00,22.24,22.25,22.23,22.25,269897.8379662628,8.5039,8.5078,8.5001,8.5078,269897.838
2014-11-03 12:05:00,22.25,22.27,22.25,22.27,123782.3711095272,8.5078,8.5154,8.5078,8.5154,123782.3711
2014-11-03 12:10:00,22.26,22.27,22.24,22.25,159182.70373010216,8.5116,8.5154,8.5039,8.5078,159182.7037
2014-11-03 12:15:00,22.25,22.27,22.24,22.27,146353.05298170587,8.5078,8.5154,8.5039,8.5154,146353.053
2014-11-03 12:20:00,22.26,22.27,22.25,22.27,158469.94535519127,8.5116,8.5154,8.5078,8.5154,158469.9454
2014-11-03 12:25:00,22.26,22.28,22.26,22.27,119505.82086006178,8.5116,8.5192,8.5116,8.5154,119505.8209
2014-11-03 12:30:00,22.27,22.27,22.25,22.25,211214.06509859825,8.5154,8.5154,8.5078,8.5078,211214.0651
2014-11-03 12:35:00,22.26,22.28,22.25,22.27,43715.84699453552,8.5116,8.5192,8.5078,8.5154,43715.847
2014-11-03 12:40:00,22.27,22.29,22.27,22.28,43240.67474459492,8.5154,8.5231,8.5154,8.5192,43240.6747
2014-11-03 12:45:00,22.28,22.28,22.27,22.27,43478.260869565216,8.5192,8.5192,8.5154,8.5154,43478.2609
2014-11-03 12:50:00,22.27,22.27,22.24,22.24,77690.66286528867,8.5154,8.5154,8.5039,8.5039,77690.6629
2014-11-03 12:55:00,22.25,22.28,22.25,22.26,96222.3806129722,8.5078,8.5192,8.5078,8.5116,96222.3806
2014-11-03 13:00:00,22.26,22.27,22.25,22.26,86481.34948918983,8.5116,8.5154,8.5078,8.5116,86481.3495
2014-11-03 13:05:00,22.26,22.27,22.25,22.26,191494.4167260632,8.5116,8.5154,8.5078,8.5116,191494.4167
2014-11-03 13:10:00,22.26,22.27,22.25,22.26,83155.14373960561,8.5116,8.5154,8.5078,8.5116,83155.1437
2014-11-03 13:15:00,22.26,22.27,22.26,22.26,59871.70349251604,8.5116,8.5154,8.5116,8.5116,59871.7035
2014-11-03 13:20:00,22.26,22.26,22.23,22.25,76027.55999049656,8.5116,8.5116,8.5001,8.5078,76027.56
2014-11-03 13:25:00,22.25,22.27,22.24,22.26,182466.1439771917,8.5078,8.5154,8.5039,8.5116,182466.144
2014-11-03 13:30:00,22.26,22.27,22.25,22.27,161796.1511047755,8.5116,8.5154,8.5078,8.5154,161796.1511
2014-11-03 13:35:00,22.27,22.27,22.27,22.27,54169.6364932288,8.5154,8.5154,8.5154,8.5154,54169.6365
2014-11-03 13:40:00,22.27,22.27,22.27,22.27,28747.92112140651,8.5154,8.5154,8.5154,8.5154,28747.9211
2014-11-03 13:45:00,22.27,22.28,22.25,22.26,79591.35186505108,8.5154,8.5192,8.5078,8.5116,79591.3519
2014-11-03 13:50:00,22.26,22.27,22.25,22.25,98835.82798764552,8.5116,8.5154,8.5078,8.5078,98835.828
2014-11-03 13:55:00,22.25,22.27,22.24,22.25,160133.04822998337,8.5078,8.5154,8.5039,8.5078,160133.0482
2014-11-03 14:00:00,22.24,22.25,22.23,22.23,88144.45236398195,8.5039,8.5078,8.5001,8.5001,88144.4524
2014-11-03 14:05:00,22.23,22.23,22.22,22.23,72938.94036588263,8.5001,8.5001,8.4963,8.5001,72938.9404
2014-11-03 14:10:00,22.23,22.24,22.23,22.23,126870.99073414112,8.5001,8.5039,8.5001,8.5001,126870.9907
2014-11-03 14:15:00,22.23,22.23,22.22,22.22,106913.7562366358,8.5001,8.5001,8.4963,8.4963,106913.7562
2014-11-03 14:20:00,22.22,22.22,22.22,22.22,105250.65336184368,8.4963,8.4963,8.4963,8.4963,105250.6534
2014-11-03 14:25:00,22.22,22.22,22.21,22.21,187217.86647659776,8.4963,8.4963,8.4925,8.4925,187217.8665
2014-11-03 14:30:00,22.21,22.22,22.2,22.2,157757.18698028036,8.4925,8.4963,8.4886,8.4886,157757.187
2014-11-03 14:35:00,22.2,22.21,22.2,22.2,127583.74910905203,8.4886,8.4925,8.4886,8.4886,127583.7491
2014-11-03 14:40:00,22.2,22.2,22.19,22.19,210976.478973628,8.4886,8.4886,8.4848,8.4848,210976.479
2014-11-03 14:45:00,22.19,22.2,22.19,22.19,175813.73247802327,8.4848,8.4886,8.4848,8.4848,175813.7325
2014-11-03 14:50:00,22.19,22.2,22.19,22.19,198384.414350202,8.4848,8.4886,8.4848,8.4848,198384.4144
2014-11-03 14:55:00,22.19,22.2,22.19,22.2,85768.59111427893,8.4848,8.4886,8.4848,8.4886,85768.5911
2014-11-03 15:00:00,22.19,22.2,22.19,22.2,237823.71109527204,8.4848,8.4886,8.4848,8.4886,237823.7111
2014-11-03 15:05:00,22.2,22.2,22.19,22.19,259919.2207175101,8.4886,8.4886,8.4848,8.4848,259919.2207
2014-11-03 15:10:00,22.19,22.19,22.19,22.19,69137.5623663578,8.4848,8.4848,8.4848,8.4848,69137.5624
2014-11-03 15:15:00,22.19,22.19,22.19,22.19,225469.23259681635,8.4848,8.4848,8.4848,8.4848,225469.2326
2014-11-03 15:20:00,22.19,22.19,22.19,22.19,273461.6298408173,8.4848,8.4848,8.4848,8.4848,273461.6298
2014-11-03 15:25:00,22.19,22.19,22.15,22.16,433832.26419577096,8.4848,8.4848,8.4695,8.4733,433832.2642
2014-11-03 15:30:00,22.16,22.18,22.16,22.18,248039.914468995,8.4733,8.481,8.4733,8.481,248039.9145
2014-11-03 15:35:00,22.18,22.18,22.16,22.16,356379.18745545263,8.481,8.481,8.4733,8.4733,356379.1875
2014-11-03 15:40:00,22.16,22.17,22.16,22.16,262532.6680921834,8.4733,8.4772,8.4733,8.4733,262532.6681
2014-11-03 15:45:00,22.16,22.18,22.16,22.17,508909.4796863863,8.4733,8.481,8.4733,8.4772,508909.4797
2014-11-03 15:50:00,22.17,22.17,22.14,22.16,1746970.7769066286,8.4772,8.4772,8.4657,8.4733,1746970.7769
2014-11-03 15:55:00,22.16,22.19,22.15,22.19,794012.8296507484,8.4733,8.4848,8.4695,8.4848,794012.8297
2014-11-04 09:30:00,22.12,22.16,22.04,22.16,1009028.2727488716,8.4581,8.4733,8.4275,8.4733,1009028.2727
2014-11-04 09:35:00,22.15,22.19,22.14,22.14,212639.5818484201,8.4695,8.4848,8.4657,8.4657,212639.5818
2014-11-04 09:40:00,22.14,22.16,22.12,22.12,166547.8736041815,8.4657,8.4733,8.4581,8.4581,166547.8736
2014-11-04 09:45:00,22.12,22.16,22.12,22.15,232596.8163459254,8.4581,8.4733,8.4581,8.4695,232596.8163
2014-11-04 09:50:00,22.15,22.18,22.12,22.17,128534.09360893324,8.4695,8.481,8.4581,8.4772,128534.0936
2014-11-04 09:55:00,22.18,22.18,22.14,22.16,136136.8496079829,8.481,8.481,8.4657,8.4733,136136.8496
2014-11-04 10:00:00,22.16,22.2,22.15,22.19,113090.99548586363,8.4733,8.4886,8.4695,8.4848,113090.9955
2014-11-04 10:05:00,22.19,22.21,22.16,22.16,173200.28510334998,8.4848,8.4925,8.4733,8.4733,173200.2851
2014-11-04 10:10:00,22.16,22.19,22.16,22.16,90995.48586362557,8.4733,8.4848,8.4733,8.4733,90995.4859
2014-11-04 10:15:00,22.17,22.18,22.14,22.17,278450.9384651936,8.4772,8.481,8.4657,8.4772,278450.9385
2014-11-04 10:20:00,22.18,22.23,22.18,22.23,103825.13661202186,8.481,8.5001,8.481,8.5001,103825.1366
2014-11-04 10:25:00,22.23,22.24,22.16,22.16,353765.7400807793,8.5001,8.5039,8.4733,8.4733,353765.7401
2014-11-04 10:30:00,22.16,22.18,22.16,22.16,203373.7229745783,8.4733,8.481,8.4733,8.4733,203373.723
2014-11-04 10:35:00,22.16,22.19,22.16,22.18,197196.48372535044,8.4733,8.4848,8.4733,8.481,197196.4837
2014-11-04 10:40:00,22.18,22.19,22.18,22.18,171299.59610358757,8.481,8.4848,8.481,8.481,171299.5961
2014-11-04 10:45:00,22.18,22.2,22.17,22.18,141838.91660727013,8.481,8.4886,8.4772,8.481,141838.9166
2014-11-04 10:50:00,22.18,22.19,22.18,22.18,164172.0123544785,8.481,8.4848,8.481,8.481,164172.0124
2014-11-04 10:55:00,22.18,22.19,22.16,22.17,190544.072226182,8.481,8.4848,8.4733,8.4772,190544.0722
2014-11-04 11:00:00,22.16,22.18,22.15,22.16,135186.5051081017,8.4733,8.481,8.4695,8.4733,135186.5051
2014-11-04 11:05:00,22.16,22.17,22.16,22.16,273461.6298408173,8.4733,8.4772,8.4733,8.4733,273461.6298
2014-11-04 11:10:00,22.16,22.18,22.15,22.17,131860.29935851746,8.4733,8.481,8.4695,8.4772,131860.2994
2014-11-04 11:15:00,22.17,22.18,22.16,22.17,155618.91185554763,8.4772,8.481,8.4733,8.4772,155618.9119
2014-11-04 11:20:00,22.17,22.19,22.16,22.19,132335.47160845806,8.4772,8.4848,8.4733,8.4848,132335.4716
2014-11-04 11:25:00,22.19,22.22,22.19,22.22,109764.7897362794,8.4848,8.4963,8.4848,8.4963,109764.7897
2014-11-04 11:30:00,22.22,22.23,22.21,22.21,126870.99073414112,8.4963,8.5001,8.4925,8.4925,126870.9907
2014-11-04 11:35:00,22.21,22.21,22.19,22.19,119505.82086006178,8.4925,8.4925,8.4848,8.4848,119505.8209
2014-11-04 11:40:00,22.19,22.19,22.17,22.19,71275.83749109053,8.4848,8.4848,8.4772,8.4848,71275.8375
2014-11-04 11:45:00,22.19,22.2,22.18,22.2,464480.8743169399,8.4848,8.4886,8.481,8.4886,464480.8743
2014-11-04 11:50:00,22.2,22.21,22.18,22.21,492753.6231884058,8.4886,8.4925,8.481,8.4925,492753.6232
2014-11-04 11:55:00,22.2,22.2,22.18,22.19,94321.6916132098,8.4886,8.4886,8.481,8.4848,94321.6916
2014-11-04 12:00:00,22.19,22.22,22.18,22.22,98123.06961273462,8.4848,8.4963,8.481,8.4963,98123.0696
2014-11-04 12:05:00,22.22,22.24,22.22,22.23,106676.17011166547,8.4963,8.5039,8.4963,8.5001,106676.1701
2014-11-04 12:10:00,22.23,22.23,22.22,22.23,77453.07674031837,8.5001,8.5001,8.4963,8.5001,77453.0767
2014-11-04 12:15:00,22.23,22.24,22.23,22.23,56070.32549299121,8.5001,8.5039,8.5001,8.5001,56070.3255
2014-11-04 12:20:00,22.24,22.25,22.23,22.25,86718.93561416013,8.5039,8.5078,8.5001,8.5078,86718.9356
2014-11-04 12:25:00,22.26,22.26,22.25,22.25,44666.19149441673,8.5116,8.5116,8.5078,8.5078,44666.1915
2014-11-04 12:30:00,22.25,22.26,22.25,22.26,34925.16037063435,8.5078,8.5116,8.5078,8.5116,34925.1604
2014-11-04 12:35:00,22.26,22.27,22.26,22.26,61772.39249227845,8.5116,8.5154,8.5116,8.5116,61772.3925
2014-11-04 12:40:00,22.26,22.3,22.26,22.3,109527.2036113091,8.5116,8.5269,8.5116,8.5269,109527.2036
2014-11-04 12:45:00,22.3,22.3,22.29,22.29,94321.6916132098,8.5269,8.5269,8.5231,8.5231,94321.6916
2014-11-04 12:50:00,22.29,22.33,22.29,22.32,360418.1515799477,8.5231,8.5384,8.5231,8.5345,360418.1516
2014-11-04 12:55:00,22.32,22.33,22.31,22.32,66048.94274174389,8.5345,8.5384,8.5307,8.5345,66048.9427
2014-11-04 13:00:00,22.31,22.32,22.31,22.31,110715.1342361606,8.5307,8.5345,8.5307,8.5307,110715.1342
2014-11-04 13:05:00,22.31,22.32,22.31,22.32,180803.0411023996,8.5307,8.5345,8.5307,8.5345,180803.0411
2014-11-04 13:10:00,22.32,22.32,22.31,22.32,79353.76574008078,8.5345,8.5345,8.5307,8.5345,79353.7657
2014-11-04 13:15:00,22.32,22.33,22.32,22.33,218104.062722737,8.5345,8.5384,8.5345,8.5384,218104.0627
2014-11-04 13:20:00,22.33,22.33,22.32,22.32,200047.51722499405,8.5384,8.5384,8.5345,8.5345,200047.5172
2014-11-04 13:25:00,22.32,22.39,22.32,22.38,350677.12045616534,8.5345,8.5613,8.5345,8.5575,350677.1205
2014-11-04 13:30:00,22.38,22.43,22.37,22.42,304347.82608695654,8.5575,8.5766,8.5536,8.5728,304347.8261
2014-11-04 13:35:00,22.42,22.43,22.4,22.4,167023.04585412212,8.5728,8.5766,8.5651,8.5651,167023.0459
2014-11-04 13:40:00,22.39,22.41,22.38,22.41,121406.5098598242,8.5613,8.5689,8.5575,8.5689,121406.5099
2014-11-04 13:45:00,22.41,22.42,22.4,22.41,150629.6032311713,8.5689,8.5728,8.5651,8.5689,150629.6032
2014-11-04 13:50:00,22.42,22.45,22.41,22.43,99073.41411261582,8.5728,8.5842,8.5689,8.5766,99073.4141
2014-11-04 13:55:00,22.43,22.44,22.41,22.41,114754.09836065574,8.5766,8.5804,8.5689,8.5689,114754.0984
2014-11-04 14:00:00,22.42,22.43,22.41,22.43,142076.50273224045,8.5728,8.5766,8.5689,8.5766,142076.5027
2014-11-04 14:05:00,22.43,22.43,22.4,22.4,114991.68448562604,8.5766,8.5766,8.5651,8.5651,114991.6845
2014-11-04 14:10:00,22.4,22.42,22.4,22.41,92421.00261344736,8.5651,8.5728,8.5651,8.5689,92421.0026
2014-11-04 14:15:00,22.41,22.44,22.41,22.42,298883.3452126396,8.5689,8.5804,8.5689,8.5728,298883.3452
2014-11-04 14:20:00,22.42,22.44,22.42,22.43,279638.8690900452,8.5728,8.5804,8.5728,8.5766,279638.8691
2014-11-04 14:25:00,22.43,22.43,22.39,22.41,384889.5224518888,8.5766,8.5766,8.5613,8.5689,384889.5225
2014-11-04 14:30:00,22.41,22.43,22.41,22.42,244000.9503444999,8.5689,8.5766,8.5689,8.5728,244000.9503
2014-11-04 14:35:00,22.42,22.44,22.41,22.44,83630.31598954622,8.5728,8.5804,8.5689,8.5804,83630.316
2014-11-04 14:40:00,22.44,22.44,22.39,22.39,67236.87336659539,8.5804,8.5804,8.5613,8.5613,67236.8734
2014-11-04 14:45:00,22.4,22.41,22.39,22.39,114516.51223568544,8.5651,8.5689,8.5613,8.5613,114516.5122
2014-11-04 14:50:00,22.39,22.4,22.38,22.4,52268.94749346638,8.5613,8.5651,8.5575,8.5651,52268.9475
2014-11-04 14:55:00,22.4,22.43,22.4,22.42,78641.00736516988,8.5651,8.5766,8.5651,8.5728,78641.0074
2014-11-04 15:00:00,22.42,22.43,22.38,22.38,90045.14136374436,8.5728,8.5766,8.5575,8.5575,90045.1414
2014-11-04 15:05:00,22.39,22.4,22.38,22.39,114041.33998574484,8.5613,8.5651,8.5575,8.5613,114041.34
2014-11-04 15:10:00,22.39,22.39,22.37,22.38,133285.81610833926,8.5613,8.5613,8.5536,8.5575,133285.8161
2014-11-04 15:15:00,22.37,22.38,22.36,22.37,99786.17248752672,8.5536,8.5575,8.5498,8.5536,99786.1725
2014-11-04 15:20:00,22.37,22.4,22.35,22.39,257780.9455927774,8.5536,8.5651,8.546,8.5613,257780.9456
2014-11-04 15:25:00,22.39,22.39,22.37,22.39,187455.45260156807,8.5613,8.5613,8.5536,8.5613,187455.4526
2014-11-04 15:30:00,22.38,22.4,22.38,22.39,272511.2853409361,8.5575,8.5651,8.5575,8.5613,272511.2853
2014-11-04 15:35:00,22.39,22.4,22.37,22.39,312425.7543359468,8.5613,8.5651,8.5536,8.5613,312425.7543
2014-11-04 15:40:00,22.4,22.42,22.39,22.41,195770.96697552863,8.5651,8.5728,8.5613,8.5689,195770.967
2014-11-04 15:45:00,22.42,22.42,22.41,22.42,201710.62009978617,8.5728,8.5728,8.5689,8.5728,201710.6201
2014-11-04 15:50:00,22.42,22.43,22.4,22.41,570919.4583036351,8.5728,8.5766,8.5651,8.5689,570919.4583
2014-11-04 15:55:00,22.41,22.43,22.4,22.42,584699.4535519126,8.5689,8.5766,8.5651,8.5728,584699.4536
2014-11-05 09:30:00,22.51,22.62,22.47,22.56,937039.67688287,8.6072,8.6492,8.5919,8.6263,937039.6769
2014-11-05 09:35:00,22.55,22.55,22.47,22.48,326680.9218341649,8.6225,8.6225,8.5919,8.5957,326680.9218
2014-11-05 09:40:00,22.48,22.51,22.46,22.46,188168.21097647896,8.5957,8.6072,8.5881,8.5881,188168.211
2014-11-05 09:45:00,22.46,22.54,22.44,22.52,441910.1924447612,8.5881,8.6186,8.5804,8.611,441910.1924
2014-11-05 09:50:00,22.51,22.53,22.51,22.52,226419.57709669755,8.6072,8.6148,8.6072,8.611,226419.5771
2014-11-05 09:55:00,22.52,22.53,22.48,22.48,267759.5628415301,8.611,8.6148,8.5957,8.5957,267759.5628
2014-11-05 10:00:00,22.48,22.52,22.47,22.5,478973.6279401283,8.5957,8.611,8.5919,8.6034,478973.6279
2014-11-05 10:05:00,22.5,22.51,22.46,22.48,509859.8241862675,8.6034,8.6072,8.5881,8.5957,509859.8242
2014-11-05 10:10:00,22.48,22.5,22.47,22.48,167260.63197909243,8.5957,8.6034,8.5919,8.5957,167260.632
2014-11-05 10:15:00,22.48,22.52,22.46,22.49,158232.35923022096,8.5957,8.611,8.5881,8.5995,158232.3592
2014-11-05 10:20:00,22.49,22.51,22.47,22.47,342599.19220717513,8.5995,8.6072,8.5919,8.5919,342599.1922
2014-11-05 10:25:00,22.47,22.48,22.46,22.48,186267.52197671653,8.5919,8.5957,8.5881,8.5957,186267.522
2014-11-05 10:30:00,22.47,22.48,22.45,22.45,1087906.8662390118,8.5919,8.5957,8.5842,8.5842,1087906.8662
2014-11-05 10:35:00,22.46,22.48,22.45,22.48,217153.7182228558,8.5881,8.5957,8.5842,8.5957,217153.7182
2014-11-05 10:40:00,22.47,22.5,22.47,22.48,521263.958184842,8.5919,8.6034,8.5919,8.5957,521263.9582
2014-11-05 10:45:00,22.48,22.5,22.47,22.49,699691.1380375386,8.5957,8.6034,8.5919,8.5995,699691.138
2014-11-05 10:50:00,22.49,22.51,22.48,22.49,486101.2116892374,8.5995,8.6072,8.5957,8.5995,486101.2117
2014-11-05 10:55:00,22.49,22.53,22.49,22.53,170824.42385364696,8.5995,8.6148,8.5995,8.6148,170824.4239
2014-11-05 11:00:00,22.53,22.59,22.53,22.56,209550.96222380613,8.6148,8.6378,8.6148,8.6263,209550.9622
2014-11-05 11:05:00,22.56,22.56,22.53,22.56,144214.77785697317,8.6263,8.6263,8.6148,8.6263,144214.7779
2014-11-05 11:10:00,22.56,22.56,22.55,22.55,132097.88548348777,8.6263,8.6263,8.6225,8.6225,132097.8855
2014-11-05 11:15:00,22.54,22.55,22.52,22.53,93608.93323829888,8.6186,8.6225,8.611,8.6148,93608.9332
2014-11-05 11:20:00,22.52,22.53,22.51,22.51,125683.06010928962,8.611,8.6148,8.6072,8.6072,125683.0601
2014-11-05 11:25:00,22.51,22.53,22.51,22.52,1616773.5804229034,8.6072,8.6148,8.6072,8.611,1616773.5804
2014-11-05 11:30:00,22.51,22.53,22.5,22.52,184129.24685198383,8.6072,8.6148,8.6034,8.611,184129.2469
2014-11-05 11:35:00,22.52,22.52,22.5,22.5,141601.33048229985,8.611,8.611,8.6034,8.6034,141601.3305
2014-11-05 11:40:00,22.5,22.51,22.5,22.51,103112.37823711096,8.6034,8.6072,8.6034,8.6072,103112.3782
2014-11-05 11:45:00,22.51,22.52,22.5,22.51,79116.17961511048,8.6072,8.611,8.6034,8.6072,79116.1796
2014-11-05 11:50:00,22.51,22.53,22.51,22.52,109052.0313613685,8.6072,8.6148,8.6072,8.611,109052.0314
2014-11-05 11:55:00,22.53,22.54,22.53,22.54,252316.46471846043,8.6148,8.6186,8.6148,8.6186,252316.4647
2014-11-05 12:00:00,22.53,22.53,22.51,22.53,181278.21335234024,8.6148,8.6148,8.6072,8.6148,181278.2134
2014-11-05 12:05:00,22.53,22.53,22.52,22.53,38013.77999524828,8.6148,8.6148,8.611,8.6148,38013.78
2014-11-05 12:10:00,22.53,22.53,22.52,22.52,102637.20598717035,8.6148,8.6148,8.611,8.611,102637.206
2014-11-05 12:15:00,22.52,22.52,22.51,22.52,98835.82798764552,8.611,8.611,8.6072,8.611,98835.828
2014-11-05 12:20:00,22.51,22.52,22.51,22.52,52268.94749346638,8.6072,8.611,8.6072,8.611,52268.9475
2014-11-05 12:25:00,22.52,22.53,22.51,22.52,107626.51461154668,8.611,8.6148,8.6072,8.611,107626.5146
2014-11-05 12:30:00,22.52,22.53,22.52,22.52,177714.4214777857,8.611,8.6148,8.611,8.611,177714.4215
2014-11-05 12:35:00,22.52,22.52,22.51,22.52,423378.4746970777,8.611,8.611,8.6072,8.611,423378.4747
2014-11-05 12:40:00,22.52,22.53,22.52,22.52,176526.4908529342,8.611,8.6148,8.611,8.611,176526.4909
2014-11-05 12:45:00,22.53,22.54,22.52,22.54,176051.3186029936,8.6148,8.6186,8.611,8.6186,176051.3186
2014-11-05 12:50:00,22.54,22.54,22.52,22.53,148728.91423140888,8.6186,8.6186,8.611,8.6148,148728.9142
2014-11-05 12:55:00,22.53,22.53,22.52,22.52,110002.3758612497,8.6148,8.6148,8.611,8.611,110002.3759
2014-11-05 13:00:00,22.52,22.52,22.52,22.52,224994.0603468757,8.611,8.611,8.611,8.611,224994.0603
2014-11-05 13:05:00,22.52,22.53,22.51,22.52,726063.1979092421,8.611,8.6148,8.6072,8.611,726063.1979
2014-11-05 13:10:00,22.53,22.53,22.52,22.52,51793.77524352578,8.6148,8.6148,8.611,8.611,51793.7752
2014-11-05 13:15:00,22.52,22.52,22.51,22.51,201710.62009978617,8.611,8.611,8.6072,8.6072,201710.6201
2014-11-05 13:20:00,22.52,22.52,22.49,22.51,148966.5003563792,8.611,8.611,8.5995,8.6072,148966.5004
2014-11-05 13:25:00,22.51,22.51,22.49,22.5,84580.66048942742,8.6072,8.6072,8.5995,8.6034,84580.6605
2014-11-05 13:30:00,22.5,22.52,22.5,22.51,618674.2694226657,8.6034,8.611,8.6034,8.6072,618674.2694
2014-11-05 13:35:00,22.52,22.52,22.48,22.48,270610.5963411737,8.611,8.611,8.5957,8.5957,270610.5963
2014-11-05 13:40:00,22.48,22.51,22.46,22.48,204799.2397244001,8.5957,8.6072,8.5881,8.5957,204799.2397
2014-11-05 13:45:00,22.48,22.48,22.46,22.48,111427.89261107153,8.5957,8.5957,8.5881,8.5957,111427.8926
2014-11-05 13:50:00,22.48,22.5,22.47,22.5,99311.00023758612,8.5957,8.6034,8.5919,8.6034,99311.0002
2014-11-05 13:55:00,22.5,22.52,22.49,22.49,204086.4813494892,8.6034,8.611,8.5995,8.5995,204086.4813
2014-11-05 14:00:00,22.49,22.51,22.49,22.5,106676.17011166547,8.5995,8.6072,8.5995,8.6034,106676.1701
2014-11-05 14:05:00,22.5,22.5,22.49,22.49,121168.92373485387,8.6034,8.6034,8.5995,8.5995,121168.9237
2014-11-05 14:10:00,22.49,22.52,22.49,22.52,103349.96436208126,8.5995,8.611,8.5995,8.611,103349.9644
2014-11-05 14:15:00,22.52,22.52,22.49,22.5,159895.46210501308,8.611,8.611,8.5995,8.6034,159895.4621
2014-11-05 14:20:00,22.51,22.52,22.5,22.51,293656.45046329295,8.6072,8.611,8.6034,8.6072,293656.4505
2014-11-05 14:25:00,22.51,22.52,22.51,22.51,259206.4623425992,8.6072,8.611,8.6072,8.6072,259206.4623
2014-11-05 14:30:00,22.51,22.52,22.5,22.52,144452.36398194346,8.6072,8.611,8.6034,8.611,144452.364
2014-11-05 14:35:00,22.52,22.52,22.49,22.51,436445.7115704443,8.611,8.611,8.5995,8.6072,436445.7116
2014-11-05 14:40:00,22.51,22.53,22.51,22.53,894511.7605131861,8.6072,8.6148,8.6072,8.6148,894511.7605
2014-11-05 14:45:00,22.53,22.54,22.52,22.53,107388.9284865764,8.6148,8.6186,8.611,8.6148,107388.9285
2014-11-05 14:50:00,22.53,22.53,22.53,22.53,84343.07436445712,8.6148,8.6148,8.6148,8.6148,84343.0744
2014-11-05 14:55:00,22.53,22.56,22.52,22.54,402233.30957472086,8.6148,8.6263,8.611,8.6186,402233.3096
2014-11-05 15:00:00,22.54,22.55,22.52,22.53,543597.0539320504,8.6186,8.6225,8.611,8.6148,543597.0539
2014-11-05 15:05:00,22.53,22.54,22.53,22.53,258493.70396768829,8.6148,8.6186,8.6148,8.6148,258493.704
2014-11-05 15:10:00,22.53,22.55,22.53,22.54,385839.86695177,8.6148,8.6225,8.6148,8.6186,385839.867
2014-11-05 15:15:00,22.55,22.55,22.52,22.52,163696.8401045379,8.6225,8.6225,8.611,8.611,163696.8401
2014-11-05 15:20:00,22.52,22.53,22.52,22.52,207175.10097410312,8.611,8.6148,8.611,8.611,207175.101
2014-11-05 15:25:00,22.52,22.53,22.52,22.52,202423.3784746971,8.611,8.6148,8.611,8.611,202423.3785
2014-11-05 15:30:00,22.52,22.56,22.52,22.55,271560.9408410549,8.611,8.6263,8.611,8.6225,271560.9408
2014-11-05 15:35:00,22.54,22.55,22.53,22.54,178664.76597766692,8.6186,8.6225,8.6148,8.6186,178664.766
2014-11-05 15:40:00,22.54,22.57,22.53,22.57,283202.6609645997,8.6186,8.6301,8.6148,8.6301,283202.661
2014-11-05 15:45:00,22.57,22.58,22.55,22.57,526728.4390591589,8.6301,8.6339,8.6225,8.6301,526728.4391
2014-11-05 15:50:00,22.58,22.59,22.57,22.57,391066.7617011167,8.6339,8.6378,8.6301,8.6301,391066.7617
2014-11-05 15:55:00,22.57,22.58,22.55,22.56,893561.4160133048,8.6301,8.6339,8.6225,8.6263,893561.416
2014-11-06 09:30:00,22.57,22.57,22.49,22.54,520788.7859349014,8.6301,8.6301,8.5995,8.6186,520788.7859
2014-11-06 09:35:00,22.54,22.56,22.46,22.51,168923.73485388453,8.6186,8.6263,8.5881,8.6072,168923.7349
2014-11-06 09:40:00,22.51,22.56,22.51,22.56,122119.2682347351,8.6072,8.6263,8.6072,8.6263,122119.2682
2014-11-06 09:45:00,22.56,22.57,22.52,22.56,132097.88548348777,8.6263,8.6301,8.611,8.6263,132097.8855
2014-11-06 09:50:00,22.56,22.58,22.52,22.53,131860.29935851746,8.6263,8.6339,8.611,8.6148,131860.2994
2014-11-06 09:55:00,22.53,22.53,22.49,22.52,155381.32573057734,8.6148,8.6148,8.5995,8.611,155381.3257
2014-11-06 10:00:00,22.52,22.55,22.49,22.52,221192.68234735093,8.611,8.6225,8.5995,8.611,221192.6823
2014-11-06 10:05:00,22.53,22.54,22.52,22.52,71038.25136612022,8.6148,8.6186,8.611,8.611,71038.2514
2014-11-06 10:10:00,22.52,22.54,22.51,22.53,88857.21073889286,8.611,8.6186,8.6072,8.6148,88857.2107
2014-11-06 10:15:00,22.52,22.53,22.49,22.49,351627.46495604655,8.611,8.6148,8.5995,8.5995,351627.465
2014-11-06 10:20:00,22.49,22.5,22.45,22.47,207887.85934901403,8.5995,8.6034,8.5842,8.5919,207887.8593
2014-11-06 10:25:00,22.47,22.5,22.47,22.48,106200.99786172489,8.5919,8.6034,8.5919,8.5957,106200.9979
2014-11-06 10:30:00,22.48,22.48,22.45,22.48,150867.1893561416,8.5957,8.5957,8.5842,8.5957,150867.1894
2014-11-06 10:35:00,22.48,22.48,22.44,22.44,196246.13922546923,8.5957,8.5957,8.5804,8.5804,196246.1392
2014-11-06 10:40:00,22.44,22.45,22.41,22.43,358517.4625801853,8.5804,8.5842,8.5689,8.5766,358517.4626
2014-11-06 10:45:00,22.43,22.48,22.43,22.45,129484.43810881444,8.5766,8.5957,8.5766,8.5842,129484.4381
2014-11-06 10:50:00,22.45,22.45,22.41,22.44,109764.7897362794,8.5842,8.5842,8.5689,8.5804,109764.7897
2014-11-06 10:55:00,22.44,22.45,22.42,22.45,76027.55999049656,8.5804,8.5842,8.5728,8.5842,76027.56
2014-11-06 11:00:00,22.45,22.48,22.45,22.48,67474.45949156569,8.5842,8.5957,8.5842,8.5957,67474.4595
2014-11-06 11:05:00,22.48,22.49,22.47,22.49,96697.5528629128,8.5957,8.5995,8.5919,8.5995,96697.5529
2014-11-06 11:10:00,22.49,22.49,22.47,22.49,65811.35661677358,8.5995,8.5995,8.5919,8.5995,65811.3566
2014-11-06 11:15:00,22.49,22.52,22.49,22.51,141601.33048229985,8.5995,8.611,8.5995,8.6072,141601.3305
2014-11-06 11:20:00,22.51,22.54,22.51,22.54,114516.51223568544,8.6072,8.6186,8.6072,8.6186,114516.5122
2014-11-06 11:25:00,22.54,22.54,22.52,22.52,75077.21549061534,8.6186,8.6186,8.611,8.611,75077.2155
2014-11-06 11:30:00,22.53,22.54,22.52,22.54,90995.48586362557,8.6148,8.6186,8.611,8.6186,90995.4859
2014-11-06 11:35:00,22.54,22.54,22.52,22.53,75077.21549061534,8.6186,8.6186,8.611,8.6148,75077.2155
2014-11-06 11:40:00,22.53,22.53,22.51,22.53,87194.10786410073,8.6148,8.6148,8.6072,8.6148,87194.1079
2014-11-06 11:45:00,22.53,22.54,22.48,22.48,139225.4692325968,8.6148,8.6186,8.5957,8.5957,139225.4692
2014-11-06 11:50:00,22.48,22.49,22.46,22.46,74126.87099073414,8.5957,8.5995,8.5881,8.5881,74126.871
2014-11-06 11:55:00,22.46,22.47,22.46,22.46,92421.00261344736,8.5881,8.5919,8.5881,8.5881,92421.0026
2014-11-06 12:00:00,22.46,22.46,22.43,22.46,94321.6916132098,8.5881,8.5881,8.5766,8.5881,94321.6916
2014-11-06 12:05:00,22.45,22.46,22.41,22.41,100023.75861249704,8.5842,8.5881,8.5689,8.5689,100023.7586
2014-11-06 12:10:00,22.41,22.42,22.4,22.4,62009.97861724875,8.5689,8.5728,8.5651,8.5651,62009.9786
2014-11-06 12:15:00,22.4,22.43,22.39,22.42,66524.11499168449,8.5651,8.5766,8.5613,8.5728,66524.115
2014-11-06 12:20:00,22.42,22.43,22.41,22.42,57495.84224281302,8.5728,8.5766,8.5689,8.5728,57495.8422
2014-11-06 12:25:00,22.42,22.43,22.4,22.42,56545.49774293182,8.5728,8.5766,8.5651,8.5728,56545.4977
2014-11-06 12:30:00,22.42,22.43,22.4,22.42,57020.66999287242,8.5728,8.5766,8.5651,8.5728,57020.67
2014-11-06 12:35:00,22.42,22.43,22.4,22.41,74602.04324067474,8.5728,8.5766,8.5651,8.5689,74602.0432
2014-11-06 12:40:00,22.4,22.41,22.39,22.39,121168.92373485387,8.5651,8.5689,8.5613,8.5613,121168.9237
2014-11-06 12:45:00,22.39,22.43,22.39,22.43,98123.06961273462,8.5613,8.5766,8.5613,8.5766,98123.0696
2014-11-06 12:50:00,22.42,22.43,22.4,22.4,100498.93086243764,8.5728,8.5766,8.5651,8.5651,100498.9309
2014-11-06 12:55:00,22.4,22.4,22.38,22.38,88619.62461392255,8.5651,8.5651,8.5575,8.5575,88619.6246
2014-11-06 13:00:00,22.38,22.39,22.38,22.38,114278.92611071514,8.5575,8.5613,8.5575,8.5575,114278.9261
2014-11-06 13:05:00,22.38,22.39,22.38,22.38,111903.06486101211,8.5575,8.5613,8.5575,8.5575,111903.0649
2014-11-06 13:10:00,22.38,22.38,22.38,22.38,114278.92611071514,8.5575,8.5575,8.5575,8.5575,114278.9261
2014-11-06 13:15:00,22.38,22.39,22.38,22.38,84580.66048942742,8.5575,8.5613,8.5575,8.5575,84580.6605
2014-11-06 13:20:00,22.39,22.4,22.38,22.39,113328.58161083392,8.5613,8.5651,8.5575,8.5613,113328.5816
2014-11-06 13:25:00,22.39,22.39,22.38,22.38,150154.4309812307,8.5613,8.5613,8.5575,8.5575,150154.431
2014-11-06 13:30:00,22.38,22.38,22.31,22.32,353290.56783083867,8.5575,8.5575,8.5307,8.5345,353290.5678
2014-11-06 13:35:00,22.32,22.36,22.32,22.35,210976.478973628,8.5345,8.5498,8.5345,8.546,210976.479
2014-11-06 13:40:00,22.35,22.35,22.3,22.31,249465.43121881684,8.546,8.546,8.5269,8.5307,249465.4312
2014-11-06 13:45:00,22.31,22.32,22.31,22.32,124970.30173437872,8.5307,8.5345,8.5307,8.5345,124970.3017
2014-11-06 13:50:00,22.32,22.33,22.32,22.32,79828.93799002138,8.5345,8.5384,8.5345,8.5345,79828.938
2014-11-06 13:55:00,22.32,22.36,22.32,22.36,73176.52649085294,8.5345,8.5498,8.5345,8.5498,73176.5265
2014-11-06 14:00:00,22.37,22.37,22.33,22.35,152055.11998099313,8.5536,8.5536,8.5384,8.546,152055.12
2014-11-06 14:05:00,22.35,22.36,22.35,22.35,50368.25849370397,8.546,8.5498,8.546,8.546,50368.2585
2014-11-06 14:10:00,22.35,22.35,22.34,22.34,73176.52649085294,8.546,8.546,8.5422,8.5422,73176.5265
2014-11-06 14:15:00,22.34,22.35,22.32,22.32,129009.26585887384,8.5422,8.546,8.5345,8.5345,129009.2659
2014-11-06 14:20:00,22.32,22.32,22.31,22.32,87906.86623901164,8.5345,8.5345,8.5307,8.5345,87906.8662
2014-11-06 14:25:00,22.32,22.33,22.31,22.33,59634.11736754574,8.5345,8.5384,8.5307,8.5384,59634.1174
2014-11-06 14:30:00,22.32,22.33,22.32,22.32,126395.81848420051,8.5345,8.5384,8.5345,8.5345,126395.8185
2014-11-06 14:35:00,22.32,22.32,22.3,22.32,192919.93347588505,8.5345,8.5345,8.5269,8.5345,192919.9335
2014-11-06 14:40:00,22.32,22.33,22.32,22.33,104775.48111190306,8.5345,8.5384,8.5345,8.5384,104775.4811
2014-11-06 14:45:00,22.32,22.34,22.32,22.33,58208.600617723925,8.5345,8.5422,8.5345,8.5384,58208.6006
2014-11-06 14:50:00,22.33,22.36,22.33,22.36,58683.77286766453,8.5384,8.5498,8.5384,8.5498,58683.7729
2014-11-06 14:55:00,22.36,22.36,22.35,22.36,96697.5528629128,8.5498,8.5498,8.546,8.5498,96697.5529
2014-11-06 15:00:00,22.36,22.37,22.36,22.36,95034.4499881207,8.5498,8.5536,8.5498,8.5498,95034.45
2014-11-06 15:05:00,22.36,22.37,22.36,22.36,143026.84723212165,8.5498,8.5536,8.5498,8.5498,143026.8472
2014-11-06 15:10:00,22.36,22.37,22.36,22.37,142551.67498218105,8.5498,8.5536,8.5498,8.5536,142551.675
2014-11-06 15:15:00,22.37,22.38,22.37,22.38,109289.6174863388,8.5536,8.5575,8.5536,8.5575,109289.6175
2014-11-06 15:20:00,22.38,22.4,22.38,22.4,135661.6773580423,8.5575,8.5651,8.5575,8.5651,135661.6774
2014-11-06 15:25:00,22.4,22.42,22.39,22.41,176764.0769779045,8.5651,8.5728,8.5613,8.5689,176764.077
2014-11-06 15:30:00,22.41,22.43,22.41,22.42,230458.5412211927,8.5689,8.5766,8.5689,8.5728,230458.5412
2014-11-06 15:35:00,22.42,22.45,22.42,22.45,232834.4024708957,8.5728,8.5842,8.5728,8.5842,232834.4025
2014-11-06 15:40:00,22.45,22.45,22.44,22.45,173913.04347826086,8.5842,8.5842,8.5804,8.5842,173913.0435
2014-11-06 15:45:00,22.44,22.45,22.43,22.43,427179.8526966025,8.5804,8.5842,8.5766,8.5766,427179.8527
2014-11-06 15:50:00,22.43,22.45,22.41,22.42,406747.4459491566,8.5766,8.5842,8.5689,8.5728,406747.4459
2014-11-06 15:55:00,22.42,22.43,22.4,22.42,434545.0225706819,8.5728,8.5766,8.5651,8.5728,434545.0226
2014-11-07 09:30:00,22.46,22.46,22.38,22.38,492278.4509384652,8.5881,8.5881,8.5575,8.5575,492278.4509
2014-11-07 09:35:00,22.38,22.4,22.36,22.38,148253.74198146828,8.5575,8.5651,8.5498,8.5575,148253.742
2014-11-07 09:40:00,22.38,22.39,22.36,22.39,110715.1342361606,8.5575,8.5613,8.5498,8.5613,110715.1342
2014-11-07 09:45:00,22.39,22.44,22.38,22.44,220717.5100974104,8.5613,8.5804,8.5575,8.5804,220717.5101
2014-11-07 09:50:00,22.44,22.44,22.42,22.43,101924.44761225944,8.5804,8.5804,8.5728,8.5766,101924.4476
2014-11-07 09:55:00,22.43,22.51,22.42,22.45,192444.7612259444,8.5766,8.6072,8.5728,8.5842,192444.7612
2014-11-07 10:00:00,22.45,22.45,22.37,22.37,213114.75409836063,8.5842,8.5842,8.5536,8.5536,213114.7541
2014-11-07 10:05:00,22.37,22.39,22.37,22.39,150392.017106201,8.5536,8.5613,8.5536,8.5613,150392.0171
2014-11-07 10:10:00,22.4,22.41,22.38,22.38,98123.06961273462,8.5651,8.5689,8.5575,8.5575,98123.0696
2014-11-07 10:15:00,22.39,22.43,22.38,22.41,85055.83273936802,8.5613,8.5766,8.5575,8.5689,85055.8327
2014-11-07 10:20:00,22.4,22.41,22.36,22.37,123544.7849845569,8.5651,8.5689,8.5498,8.5536,123544.785
2014-11-07 10:25:00,22.37,22.4,22.35,22.4,129009.26585887384,8.5536,8.5651,8.546,8.5651,129009.2659
2014-11-07 10:30:00,22.4,22.44,22.4,22.43,127821.33523402234,8.5651,8.5804,8.5651,8.5766,127821.3352
2014-11-07 10:35:00,22.43,22.47,22.43,22.47,98360.65573770492,8.5766,8.5919,8.5766,8.5919,98360.6557
2014-11-07 10:40:00,22.47,22.49,22.46,22.49,123069.6127346163,8.5919,8.5995,8.5881,8.5995,123069.6127
2014-11-07 10:45:00,22.49,22.53,22.49,22.52,233547.16084580665,8.5995,8.6148,8.5995,8.611,233547.1608
2014-11-07 10:50:00,22.52,22.53,22.5,22.53,124732.71560940842,8.611,8.6148,8.6034,8.6148,124732.7156
2014-11-07 10:55:00,22.53,22.6,22.53,22.58,263245.42646709434,8.6148,8.6416,8.6148,8.6339,263245.4265
2014-11-07 11:00:00,22.58,22.58,22.52,22.54,105250.65336184368,8.6339,8.6339,8.611,8.6186,105250.6534
2014-11-07 11:05:00,22.54,22.54,22.53,22.53,185079.59135186503,8.6186,8.6186,8.6148,8.6148,185079.5914
2014-11-07 11:10:00,22.53,22.55,22.53,22.55,59396.53124257544,8.6148,8.6225,8.6148,8.6225,59396.5312
2014-11-07 11:15:00,22.55,22.6,22.55,22.6,128534.09360893324,8.6225,8.6416,8.6225,8.6416,128534.0936
2014-11-07 11:20:00,22.59,22.6,22.57,22.57,62009.97861724875,8.6378,8.6416,8.6301,8.6301,62009.9786
2014-11-07 11:25:00,22.58,22.59,22.56,22.56,129246.85198384414,8.6339,8.6378,8.6263,8.6263,129246.852
2014-11-07 11:30:00,22.56,22.58,22.56,22.58,83630.31598954622,8.6263,8.6339,8.6263,8.6339,83630.316
2014-11-07 11:35:00,22.58,22.59,22.58,22.58,71988.59586600143,8.6339,8.6378,8.6339,8.6339,71988.5959
2014-11-07 11:40:00,22.59,22.59,22.59,22.59,77928.24899025897,8.6378,8.6378,8.6378,8.6378,77928.249
2014-11-07 11:45:00,22.58,22.59,22.57,22.59,38013.77999524828,8.6339,8.6378,8.6301,8.6378,38013.78
2014-11-07 11:50:00,22.58,22.6,22.58,22.6,120931.3376098836,8.6339,8.6416,8.6339,8.6416,120931.3376
2014-11-07 11:55:00,22.6,22.6,22.56,22.56,121168.92373485387,8.6416,8.6416,8.6263,8.6263,121168.9237
2014-11-07 12:00:00,22.56,22.56,22.54,22.56,132335.47160845806,8.6263,8.6263,8.6186,8.6263,132335.4716
2014-11-07 12:05:00,22.56,22.57,22.56,22.57,42052.74411974341,8.6263,8.6301,8.6263,8.6301,42052.7441
2014-11-07 12:10:00,22.57,22.58,22.57,22.58,85293.41886433832,8.6301,8.6339,8.6301,8.6339,85293.4189
2014-11-07 12:15:00,22.58,22.59,22.56,22.59,89094.79686386316,8.6339,8.6378,8.6263,8.6378,89094.7969
2014-11-07 12:20:00,22.59,22.61,22.59,22.6,104300.30886196246,8.6378,8.6454,8.6378,8.6416,104300.3089
2014-11-07 12:25:00,22.61,22.61,22.6,22.6,191969.5889760038,8.6454,8.6454,8.6416,8.6416,191969.589
2014-11-07 12:30:00,22.6,22.6,22.59,22.6,63673.08149204087,8.6416,8.6416,8.6378,8.6416,63673.0815
2014-11-07 12:35:00,22.6,22.6,22.59,22.59,40389.64124495129,8.6416,8.6416,8.6378,8.6378,40389.6412
2014-11-07 12:40:00,22.59,22.59,22.58,22.58,41815.15799477311,8.6378,8.6378,8.6339,8.6339,41815.158
2014-11-07 12:45:00,22.58,22.58,22.56,22.57,84343.07436445712,8.6339,8.6339,8.6263,8.6301,84343.0744
2014-11-07 12:50:00,22.57,22.58,22.56,22.56,80066.52411499168,8.6301,8.6339,8.6263,8.6263,80066.5241
2014-11-07 12:55:00,22.56,22.58,22.56,22.57,67474.45949156569,8.6263,8.6339,8.6263,8.6301,67474.4595
2014-11-07 13:00:00,22.57,22.57,22.56,22.56,53456.87811831789,8.6301,8.6301,8.6263,8.6263,53456.8781
2014-11-07 13:05:00,22.56,22.56,22.55,22.55,138750.2969826562,8.6263,8.6263,8.6225,8.6225,138750.297
2014-11-07 13:10:00,22.55,22.55,22.51,22.52,146353.05298170587,8.6225,8.6225,8.6072,8.611,146353.053
2014-11-07 13:15:00,22.52,22.52,22.51,22.51,109052.0313613685,8.611,8.611,8.6072,8.6072,109052.0314
2014-11-07 13:20:00,22.51,22.52,22.51,22.52,76740.31836540747,8.6072,8.611,8.6072,8.611,76740.3184
2014-11-07 13:25:00,22.52,22.53,22.51,22.53,158945.11760513188,8.611,8.6148,8.6072,8.6148,158945.1176
2014-11-07 13:30:00,22.53,22.56,22.53,22.56,64385.83986695177,8.6148,8.6263,8.6148,8.6263,64385.8399
2014-11-07 13:35:00,22.56,22.56,22.54,22.55,94796.8638631504,8.6263,8.6263,8.6186,8.6225,94796.8639
2014-11-07 13:40:00,22.55,22.56,22.54,22.56,92896.17486338798,8.6225,8.6263,8.6186,8.6263,92896.1749
2014-11-07 13:45:00,22.56,22.56,22.56,22.56,83867.90211451652,8.6263,8.6263,8.6263,8.6263,83867.9021
2014-11-07 13:50:00,22.56,22.56,22.54,22.54,103112.37823711096,8.6263,8.6263,8.6186,8.6186,103112.3782
2014-11-07 13:55:00,22.55,22.55,22.53,22.53,126870.99073414112,8.6225,8.6225,8.6148,8.6148,126870.9907
2014-11-07 14:00:00,22.53,22.54,22.52,22.53,79828.93799002138,8.6148,8.6186,8.611,8.6148,79828.938
2014-11-07 14:05:00,22.53,22.53,22.52,22.52,108101.6868614873,8.6148,8.6148,8.611,8.611,108101.6869
2014-11-07 14:10:00,22.52,22.52,22.51,22.51,85531.00498930863,8.611,8.611,8.6072,8.6072,85531.005
2014-11-07 14:15:00,22.51,22.52,22.51,22.51,100736.51698740794,8.6072,8.611,8.6072,8.6072,100736.517
2014-11-07 14:20:00,22.51,22.52,22.51,22.51,27322.4043715847,8.6072,8.611,8.6072,8.6072,27322.4044
2014-11-07 14:25:00,22.51,22.52,22.51,22.52,265383.70159182703,8.6072,8.611,8.6072,8.611,265383.7016
2014-11-07 14:30:00,22.52,22.53,22.52,22.52,101449.27536231883,8.611,8.6148,8.611,8.611,101449.2754
2014-11-07 14:35:00,22.52,22.53,22.52,22.53,108101.6868614873,8.611,8.6148,8.611,8.6148,108101.6869
2014-11-07 14:40:00,22.53,22.54,22.53,22.53,92421.00261344736,8.6148,8.6186,8.6148,8.6148,92421.0026
2014-11-07 14:45:00,22.53,22.56,22.53,22.55,138037.53860774531,8.6148,8.6263,8.6148,8.6225,138037.5386
2014-11-07 14:50:00,22.56,22.56,22.53,22.53,87906.86623901164,8.6263,8.6263,8.6148,8.6148,87906.8662
2014-11-07 14:55:00,22.53,22.53,22.51,22.53,100498.93086243764,8.6148,8.6148,8.6072,8.6148,100498.9309
2014-11-07 15:00:00,22.53,22.53,22.51,22.52,85293.41886433832,8.6148,8.6148,8.6072,8.611,85293.4189
2014-11-07 15:05:00,22.52,22.53,22.51,22.52,80066.52411499168,8.611,8.6148,8.6072,8.611,80066.5241
2014-11-07 15:10:00,22.52,22.53,22.51,22.51,85293.41886433832,8.611,8.6148,8.6072,8.6072,85293.4189
2014-11-07 15:15:00,22.51,22.53,22.51,22.53,160370.63435495368,8.6072,8.6148,8.6072,8.6148,160370.6344
2014-11-07 15:20:00,22.53,22.53,22.51,22.52,105488.23948681397,8.6148,8.6148,8.6072,8.611,105488.2395
2014-11-07 15:25:00,22.51,22.52,22.51,22.51,106913.7562366358,8.6072,8.611,8.6072,8.6072,106913.7562
2014-11-07 15:30:00,22.51,22.53,22.51,22.51,158945.11760513188,8.6072,8.6148,8.6072,8.6072,158945.1176
2014-11-07 15:35:00,22.51,22.53,22.51,22.51,122119.2682347351,8.6072,8.6148,8.6072,8.6072,122119.2682
2014-11-07 15:40:00,22.52,22.54,22.51,22.53,185554.76360180567,8.611,8.6186,8.6072,8.6148,185554.7636
2014-11-07 15:45:00,22.53,22.55,22.52,22.53,238298.88334521264,8.6148,8.6225,8.611,8.6148,238298.8833
2014-11-07 15:50:00,22.53,22.53,22.5,22.51,696840.104537895,8.6148,8.6148,8.6034,8.6072,696840.1045
2014-11-07 15:55:00,22.51,22.53,22.51,22.53,590639.1066761701,8.6072,8.6148,8.6072,8.6148,590639.1067
2014-11-10 09:30:00,22.51,22.57,22.42,22.47,569731.5276787835,8.6072,8.6301,8.5728,8.5919,569731.5277
2014-11-10 09:35:00,22.46,22.48,22.42,22.46,390116.4172012355,8.5881,8.5957,8.5728,8.5881,390116.4172
2014-11-10 09:40:00,22.47,22.51,22.46,22.5,111665.4787360418,8.5919,8.6072,8.5881,8.6034,111665.4787
2014-11-10 09:45:00,22.5,22.57,22.5,22.56,143977.19173200286,8.6034,8.6301,8.6034,8.6263,143977.1917
2014-11-10 09:50:00,22.56,22.57,22.54,22.54,142076.50273224045,8.6263,8.6301,8.6186,8.6186,142076.5027
2014-11-10 09:55:00,22.54,22.59,22.53,22.59,151579.9477310525,8.6186,8.6378,8.6148,8.6378,151579.9477
2014-11-10 10:00:00,22.59,22.64,22.59,22.62,149916.8448562604,8.6378,8.6569,8.6378,8.6492,149916.8449
2014-11-10 10:05:00,22.61,22.66,22.6,22.6,148728.91423140888,8.6454,8.6645,8.6416,8.6416,148728.9142
2014-11-10 10:10:00,22.6,22.61,22.53,22.54,224994.0603468757,8.6416,8.6454,8.6148,8.6186,224994.0603
2014-11-10 10:15:00,22.53,22.58,22.52,22.52,315751.960085531,8.6148,8.6339,8.611,8.611,315751.9601
2014-11-10 10:20:00,22.52,22.55,22.51,22.53,283915.4193395105,8.611,8.6225,8.6072,8.6148,283915.4193
2014-11-10 10:25:00,22.53,22.53,22.51,22.52,139938.22760750772,8.6148,8.6148,8.6072,8.611,139938.2276
2014-11-10 10:30:00,22.52,22.55,22.51,22.53,122119.2682347351,8.611,8.6225,8.6072,8.6148,122119.2682
2014-11-10 10:35:00,22.53,22.54,22.52,22.53,206937.51484913283,8.6148,8.6186,8.611,8.6148,206937.5148
2014-11-10 10:40:00,22.54,22.6,22.54,22.6,205036.8258493704,8.6186,8.6416,8.6186,8.6416,205036.8258
2014-11-10 10:45:00,22.6,22.68,22.6,22.68,155381.32573057734,8.6416,8.6722,8.6416,8.6722,155381.3257
2014-11-10 10:50:00,22.67,22.68,22.65,22.66,135186.5051081017,8.6684,8.6722,8.6607,8.6645,135186.5051
2014-11-10 10:55:00,22.66,22.67,22.64,22.64,102399.61986220004,8.6645,8.6684,8.6569,8.6569,102399.6199
2014-11-10 11:00:00,22.64,22.64,22.63,22.64,68424.8039914469,8.6569,8.6569,8.6531,8.6569,68424.804
2014-11-10 11:05:00,22.64,22.67,22.64,22.67,85768.59111427893,8.6569,8.6684,8.6569,8.6684,85768.5911
2014-11-10 11:10:00,22.66,22.66,22.61,22.61,52268.94749346638,8.6645,8.6645,8.6454,8.6454,52268.9475
2014-11-10 11:15:00,22.61,22.66,22.61,22.66,105250.65336184368,8.6454,8.6645,8.6454,8.6645,105250.6534
2014-11-10 11:20:00,22.66,22.67,22.66,22.66,61059.63411736755,8.6645,8.6684,8.6645,8.6645,61059.6341
2014-11-10 11:25:00,22.66,22.67,22.66,22.67,50605.84461867427,8.6645,8.6684,8.6645,8.6684,50605.8446
2014-11-10 11:30:00,22.67,22.69,22.64,22.66,172725.11285340937,8.6684,8.676,8.6569,8.6645,172725.1129
2014-11-10 11:35:00,22.66,22.66,22.64,22.64,173913.04347826086,8.6645,8.6645,8.6569,8.6569,173913.0435
2014-11-10 11:40:00,22.64,22.66,22.64,22.65,137799.952482775,8.6569,8.6645,8.6569,8.6607,137799.9525
2014-11-10 11:45:00,22.65,22.66,22.64,22.65,45854.12211926824,8.6607,8.6645,8.6569,8.6607,45854.1221
2014-11-10 11:50:00,22.65,22.67,22.65,22.66,28510.33499643621,8.6607,8.6684,8.6607,8.6645,28510.335
2014-11-10 11:55:00,22.66,22.67,22.66,22.67,37538.60774530767,8.6645,8.6684,8.6645,8.6684,37538.6077
2014-11-10 12:00:00,22.67,22.67,22.66,22.67,31361.36849607983,8.6684,8.6684,8.6645,8.6684,31361.3685
2014-11-10 12:05:00,22.67,22.68,22.66,22.68,168686.14872891424,8.6684,8.6722,8.6645,8.6722,168686.1487
2014-11-10 12:10:00,22.68,22.68,22.67,22.68,62247.56474221905,8.6722,8.6722,8.6684,8.6722,62247.5647
2014-11-10 12:15:00,22.68,22.69,22.64,22.66,35637.91874554526,8.6722,8.676,8.6569,8.6645,35637.9187
2014-11-10 12:20:00,22.66,22.67,22.65,22.66,60822.047992397245,8.6645,8.6684,8.6607,8.6645,60822.048
2014-11-10 12:25:00,22.66,22.66,22.65,22.66,44191.01924447613,8.6645,8.6645,8.6607,8.6645,44191.0192
2014-11-10 12:30:00,22.66,22.67,22.64,22.65,64861.01211689237,8.6645,8.6684,8.6569,8.6607,64861.0121
2014-11-10 12:35:00,22.65,22.65,22.64,22.64,42527.91636968401,8.6607,8.6607,8.6569,8.6569,42527.9164
2014-11-10 12:40:00,22.65,22.67,22.63,22.64,63910.66761701117,8.6607,8.6684,8.6531,8.6569,63910.6676
2014-11-10 12:45:00,22.63,22.64,22.62,22.62,26134.47374673319,8.6531,8.6569,8.6492,8.6492,26134.4737
2014-11-10 12:50:00,22.62,22.64,22.62,22.63,53219.29199334759,8.6492,8.6569,8.6492,8.6531,53219.292
2014-11-10 12:55:00,22.63,22.65,22.63,22.65,38726.53837015919,8.6531,8.6607,8.6531,8.6607,38726.5384
2014-11-10 13:00:00,22.65,22.66,22.64,22.66,43715.84699453552,8.6607,8.6645,8.6569,8.6645,43715.847
2014-11-10 13:05:00,22.65,22.66,22.65,22.66,23758.61249703017,8.6607,8.6645,8.6607,8.6645,23758.6125
2014-11-10 13:10:00,22.66,22.67,22.66,22.66,41102.399619862204,8.6645,8.6684,8.6645,8.6645,41102.3996
2014-11-10 13:15:00,22.66,22.68,22.65,22.68,43240.67474459492,8.6645,8.6722,8.6607,8.6722,43240.6747
2014-11-10 13:20:00,22.68,22.69,22.67,22.67,52981.705868377285,8.6722,8.676,8.6684,8.6684,52981.7059
2014-11-10 13:25:00,22.67,22.68,22.67,22.67,27084.8182466144,8.6684,8.6722,8.6684,8.6684,27084.8182
2014-11-10 13:30:00,22.68,22.69,22.67,22.67,64623.42599192207,8.6722,8.676,8.6684,8.6684,64623.426
2014-11-10 13:35:00,22.68,22.68,22.67,22.68,38488.95224518888,8.6722,8.6722,8.6684,8.6722,38488.9522
2014-11-10 13:40:00,22.68,22.69,22.67,22.67,66524.11499168449,8.6722,8.676,8.6684,8.6684,66524.115
2014-11-10 13:45:00,22.67,22.68,22.66,22.66,49893.08624376336,8.6684,8.6722,8.6645,8.6645,49893.0862
2014-11-10 13:50:00,22.66,22.66,22.64,22.65,51318.60299358518,8.6645,8.6645,8.6569,8.6607,51318.603
2014-11-10 13:55:00,22.65,22.65,22.64,22.64,25184.129246851982,8.6607,8.6607,8.6569,8.6569,25184.1292
2014-11-10 14:00:00,22.64,22.65,22.63,22.64,44666.19149441673,8.6569,8.6607,8.6531,8.6569,44666.1915
2014-11-10 14:05:00,22.64,22.64,22.63,22.64,53456.87811831789,8.6569,8.6569,8.6531,8.6569,53456.8781
2014-11-10 14:10:00,22.64,22.64,22.62,22.63,56070.32549299121,8.6569,8.6569,8.6492,8.6531,56070.3255
2014-11-10 14:15:00,22.63,22.63,22.6,22.6,64148.25374198147,8.6531,8.6531,8.6416,8.6416,64148.2537
2014-11-10 14:20:00,22.61,22.62,22.6,22.61,62247.56474221905,8.6454,8.6492,8.6416,8.6454,62247.5647
2014-11-10 14:25:00,22.61,22.61,22.6,22.6,74364.45711570444,8.6454,8.6454,8.6416,8.6416,74364.4571
2014-11-10 14:30:00,22.6,22.61,22.6,22.61,56545.49774293182,8.6416,8.6454,8.6416,8.6454,56545.4977
2014-11-10 14:35:00,22.61,22.61,22.6,22.61,69612.7346162984,8.6454,8.6454,8.6416,8.6454,69612.7346
2014-11-10 14:40:00,22.6,22.61,22.6,22.6,36588.26324542647,8.6416,8.6454,8.6416,8.6416,36588.2632
2014-11-10 14:45:00,22.6,22.62,22.6,22.6,112853.40936089332,8.6416,8.6492,8.6416,8.6416,112853.4094
2014-11-10 14:50:00,22.6,22.64,22.6,22.63,411974.3406985032,8.6416,8.6569,8.6416,8.6531,411974.3407
2014-11-10 14:55:00,22.63,22.64,22.62,22.64,89807.55523877406,8.6531,8.6569,8.6492,8.6569,89807.5552
2014-11-10 15:00:00,22.64,22.66,22.63,22.66,147065.8113566168,8.6569,8.6645,8.6531,8.6645,147065.8114
2014-11-10 15:05:00,22.66,22.67,22.66,22.66,157044.42860536944,8.6645,8.6684,8.6645,8.6645,157044.4286
2014-11-10 15:10:00,22.66,22.68,22.66,22.68,175100.97410311238,8.6645,8.6722,8.6645,8.6722,175100.9741
2014-11-10 15:15:00,22.68,22.69,22.68,22.68,144214.77785697317,8.6722,8.676,8.6722,8.6722,144214.7779
2014-11-10 15:20:00,22.68,22.68,22.68,22.68,34449.98812069375,8.6722,8.6722,8.6722,8.6722,34449.9881
2014-11-10 15:25:00,22.68,22.69,22.68,22.68,155381.32573057734,8.6722,8.676,8.6722,8.6722,155381.3257
2014-11-10 15:30:00,22.68,22.68,22.68,22.68,118317.89023521026,8.6722,8.6722,8.6722,8.6722,118317.8902
2014-11-10 15:35:00,22.68,22.69,22.68,22.68,95509.6222380613,8.6722,8.676,8.6722,8.6722,95509.6222
2014-11-10 15:40:00,22.68,22.69,22.68,22.69,141126.15823235924,8.6722,8.676,8.6722,8.676,141126.1582
2014-11-10 15:45:00,22.68,22.69,22.68,22.68,154906.15348063674,8.6722,8.676,8.6722,8.6722,154906.1535
2014-11-10 15:50:00,22.68,22.7,22.67,22.67,464243.2881919696,8.6722,8.6798,8.6684,8.6684,464243.2882
2014-11-10 15:55:00,22.67,22.68,22.65,22.68,603468.7574245664,8.6684,8.6722,8.6607,8.6722,603468.7574
2014-11-11 09:30:00,22.8,22.83,22.51,22.57,1162984.081729627,8.7181,8.7295,8.6072,8.6301,1162984.0817
2014-11-11 09:35:00,22.57,22.64,22.51,22.61,686148.7289142314,8.6301,8.6569,8.6072,8.6454,686148.7289
2014-11-11 09:40:00,22.61,22.63,22.58,22.61,636255.6426704681,8.6454,8.6531,8.6339,8.6454,636255.6427
2014-11-11 09:45:00,22.61,22.62,22.56,22.59,576859.1114278926,8.6454,8.6492,8.6263,8.6378,576859.1114
2014-11-11 09:50:00,22.59,22.65,22.57,22.61,308861.9624613923,8.6378,8.6607,8.6301,8.6454,308861.9625
2014-11-11 09:55:00,22.62,22.71,22.62,22.68,230458.5412211927,8.6492,8.6837,8.6492,8.6722,230458.5412
2014-11-11 10:00:00,22.68,22.69,22.61,22.62,299120.9313376099,8.6722,8.676,8.6454,8.6492,299120.9313
2014-11-11 10:05:00,22.61,22.64,22.6,22.63,86718.93561416013,8.6454,8.6569,8.6416,8.6531,86718.9356
2014-11-11 10:10:00,22.63,22.68,22.62,22.68,169874.07935376573,8.6531,8.6722,8.6492,8.6722,169874.0794
2014-11-11 10:15:00,22.68,22.75,22.68,22.75,202185.7923497268,8.6722,8.6989,8.6722,8.6989,202185.7923
2014-11-11 10:20:00,22.75,22.77,22.75,22.76,325255.4050843431,8.6989,8.7066,8.6989,8.7028,325255.4051
2014-11-11 10:25:00,22.76,22.78,22.74,22.78,243763.3642195296,8.7028,8.7104,8.6951,8.7104,243763.3642
2014-11-11 10:30:00,22.78,22.79,22.77,22.77,118080.30411023996,8.7104,8.7142,8.7066,8.7066,118080.3041
2014-11-11 10:35:00,22.77,22.78,22.74,22.74,87194.10786410073,8.7066,8.7104,8.6951,8.6951,87194.1079
2014-11-11 10:40:00,22.75,22.78,22.72,22.77,165359.94297933002,8.6989,8.7104,8.6875,8.7066,165359.943
2014-11-11 10:45:00,22.77,22.79,22.76,22.77,160608.22047992397,8.7066,8.7142,8.7028,8.7066,160608.2205
2014-11-11 10:50:00,22.77,22.79,22.76,22.79,90995.48586362557,8.7066,8.7142,8.7028,8.7142,90995.4859
2014-11-11 10:55:00,22.79,22.79,22.72,22.74,519838.4414350202,8.7142,8.7142,8.6875,8.6951,519838.4414
2014-11-11 11:00:00,22.74,22.75,22.72,22.75,147540.9836065574,8.6951,8.6989,8.6875,8.6989,147540.9836
2014-11-11 11:05:00,22.75,22.77,22.74,22.77,83630.31598954622,8.6989,8.7066,8.6951,8.7066,83630.316
2014-11-11 11:10:00,22.76,22.77,22.75,22.77,191256.8306010929,8.7028,8.7066,8.6989,8.7066,191256.8306
2014-11-11 11:15:00,22.77,22.8,22.76,22.78,143739.60560703254,8.7066,8.7181,8.7028,8.7104,143739.6056
2014-11-11 11:20:00,22.79,22.79,22.75,22.75,278213.3523402233,8.7142,8.7142,8.6989,8.6989,278213.3523
2014-11-11 11:25:00,22.75,22.77,22.75,22.76,87669.28011404134,8.6989,8.7066,8.6989,8.7028,87669.2801
2014-11-11 11:30:00,22.76,22.8,22.75,22.77,148016.155856498,8.7028,8.7181,8.6989,8.7066,148016.1559
2014-11-11 11:35:00,22.77,22.77,22.75,22.75,38488.95224518888,8.7066,8.7066,8.6989,8.6989,38488.9522
2014-11-11 11:40:00,22.76,22.77,22.75,22.77,56070.32549299121,8.7028,8.7066,8.6989,8.7066,56070.3255
2014-11-11 11:45:00,22.77,22.79,22.77,22.79,71038.25136612022,8.7066,8.7142,8.7066,8.7142,71038.2514
2014-11-11 11:50:00,22.79,22.79,22.78,22.79,99073.41411261582,8.7142,8.7142,8.7104,8.7142,99073.4141
2014-11-11 11:55:00,22.79,22.79,22.75,22.78,157994.77310525067,8.7142,8.7142,8.6989,8.7104,157994.7731
2014-11-11 12:00:00,22.78,22.79,22.77,22.79,59396.53124257544,8.7104,8.7142,8.7066,8.7142,59396.5312
2014-11-11 12:05:00,22.79,22.79,22.76,22.77,52506.53361843668,8.7142,8.7142,8.7028,8.7066,52506.5336
2014-11-11 12:10:00,22.77,22.79,22.77,22.79,45854.12211926824,8.7066,8.7142,8.7066,8.7142,45854.1221
2014-11-11 12:15:00,22.79,22.79,22.79,22.79,49180.32786885246,8.7142,8.7142,8.7142,8.7142,49180.3279
2014-11-11 12:20:00,22.79,22.79,22.77,22.77,28747.92112140651,8.7142,8.7142,8.7066,8.7066,28747.9211
2014-11-11 12:25:00,22.77,22.78,22.74,22.75,144689.95010691375,8.7066,8.7104,8.6951,8.6989,144689.9501
2014-11-11 12:30:00,22.75,22.78,22.75,22.78,153480.6367308149,8.6989,8.7104,8.6989,8.7104,153480.6367
2014-11-11 12:35:00,22.78,22.8,22.78,22.78,178902.3521026372,8.7104,8.7181,8.7104,8.7104,178902.3521
2014-11-11 12:40:00,22.78,22.78,22.76,22.78,62485.15086718936,8.7104,8.7104,8.7028,8.7104,62485.1509
2014-11-11 12:45:00,22.78,22.79,22.77,22.78,44428.60536944643,8.7104,8.7142,8.7066,8.7104,44428.6054
2014-11-11 12:50:00,22.78,22.79,22.78,22.78,33024.47137087194,8.7104,8.7142,8.7104,8.7104,33024.4714
2014-11-11 12:55:00,22.78,22.78,22.74,22.76,220955.0962223806,8.7104,8.7104,8.6951,8.7028,220955.0962
2014-11-11 13:00:00,22.76,22.77,22.75,22.77,31598.95462105013,8.7028,8.7066,8.6989,8.7066,31598.9546
2014-11-11 13:05:00,22.77,22.77,22.75,22.76,66286.52886671419,8.7066,8.7066,8.6989,8.7028,66286.5289
2014-11-11 13:10:00,22.76,22.76,22.73,22.73,82204.79923972441,8.7028,8.7028,8.6913,8.6913,82204.7992
2014-11-11 13:15:00,22.73,22.75,22.73,22.75,46329.29436920884,8.6913,8.6989,8.6913,8.6989,46329.2944
2014-11-11 13:20:00,22.75,22.77,22.74,22.77,109052.0313613685,8.6989,8.7066,8.6951,8.7066,109052.0314
2014-11-11 13:25:00,22.77,22.78,22.76,22.77,133048.22998336898,8.7066,8.7104,8.7028,8.7066,133048.23
2014-11-11 13:30:00,22.77,22.77,22.74,22.76,73176.52649085294,8.7066,8.7066,8.6951,8.7028,73176.5265
2014-11-11 13:35:00,22.77,22.77,22.74,22.75,163221.6678545973,8.7066,8.7066,8.6951,8.6989,163221.6679
2014-11-11 13:40:00,22.74,22.78,22.74,22.78,196721.31147540984,8.6951,8.7104,8.6951,8.7104,196721.3115
2014-11-11 13:45:00,22.78,22.78,22.76,22.77,165359.94297933002,8.7104,8.7104,8.7028,8.7066,165359.943
2014-11-11 13:50:00,22.77,22.77,22.75,22.76,30411.023996198623,8.7066,8.7066,8.6989,8.7028,30411.024
2014-11-11 13:55:00,22.76,22.77,22.75,22.76,58446.18674269423,8.7028,8.7066,8.6989,8.7028,58446.1867
2014-11-11 14:00:00,22.76,22.78,22.76,22.78,51793.77524352578,8.7028,8.7104,8.7028,8.7104,51793.7752
2014-11-11 14:05:00,22.77,22.78,22.75,22.77,48705.15561891186,8.7066,8.7104,8.6989,8.7066,48705.1556
2014-11-11 14:10:00,22.77,22.79,22.76,22.79,46329.29436920884,8.7066,8.7142,8.7028,8.7142,46329.2944
2014-11-11 14:15:00,22.79,22.81,22.79,22.81,91470.65811356615,8.7142,8.7219,8.7142,8.7219,91470.6581
2014-11-11 14:20:00,22.81,22.83,22.8,22.83,199809.93110002376,8.7219,8.7295,8.7181,8.7295,199809.9311
2014-11-11 14:25:00,22.83,22.86,22.83,22.85,234022.3330957472,8.7295,8.741,8.7295,8.7372,234022.3331
2014-11-11 14:30:00,22.85,22.85,22.81,22.83,127583.74910905203,8.7372,8.7372,8.7219,8.7295,127583.7491
2014-11-11 14:35:00,22.82,22.84,22.8,22.84,61534.80636730815,8.7257,8.7334,8.7181,8.7334,61534.8064
2014-11-11 14:40:00,22.84,22.85,22.84,22.84,94559.2777381801,8.7334,8.7372,8.7334,8.7334,94559.2777
2014-11-11 14:45:00,22.84,22.87,22.84,22.86,79828.93799002138,8.7334,8.7448,8.7334,8.741,79828.938
2014-11-11 14:50:00,22.86,22.88,22.83,22.87,160370.63435495368,8.741,8.7487,8.7295,8.7448,160370.6344
2014-11-11 14:55:00,22.88,22.88,22.87,22.88,60822.047992397245,8.7487,8.7487,8.7448,8.7487,60822.048
2014-11-11 15:00:00,22.88,22.88,22.85,22.85,171537.18222855785,8.7487,8.7487,8.7372,8.7372,171537.1822
2014-11-11 15:05:00,22.85,22.86,22.84,22.85,134711.3328581611,8.7372,8.741,8.7334,8.7372,134711.3329
2014-11-11 15:10:00,22.85,22.86,22.83,22.86,186505.10810168687,8.7372,8.741,8.7295,8.741,186505.1081
2014-11-11 15:15:00,22.86,22.86,22.85,22.85,129959.61035875505,8.741,8.741,8.7372,8.7372,129959.6104
2014-11-11 15:20:00,22.86,22.88,22.85,22.85,410073.6516987408,8.741,8.7487,8.7372,8.7372,410073.6517
2014-11-11 15:25:00,22.85,22.87,22.85,22.85,112140.6509859824,8.7372,8.7448,8.7372,8.7372,112140.651
2014-11-11 15:30:00,22.85,22.85,22.83,22.83,132573.05773342837,8.7372,8.7372,8.7295,8.7295,132573.0577
2014-11-11 15:35:00,22.83,22.86,22.83,22.83,363269.18507959135,8.7295,8.741,8.7295,8.7295,363269.1851
2014-11-11 15:40:00,22.83,22.84,22.8,22.81,661439.7719173201,8.7295,8.7334,8.7181,8.7219,661439.7719
2014-11-11 15:45:00,22.8,22.82,22.8,22.8,300308.8619624614,8.7181,8.7257,8.7181,8.7181,300308.862
2014-11-11 15:50:00,22.8,22.81,22.79,22.8,502732.2404371585,8.7181,8.7219,8.7142,8.7181,502732.2404
2014-11-11 15:55:00,22.8,22.82,22.79,22.82,539558.0898075552,8.7181,8.7257,8.7142,8.7257,539558.0898
2014-11-12 09:30:00,22.58,22.72,22.43,22.68,831789.0235210264,8.6339,8.6875,8.5766,8.6722,831789.0235
2014-11-12 09:35:00,22.69,22.75,22.69,22.75,167023.04585412212,8.676,8.6989,8.676,8.6989,167023.0459
2014-11-12 09:40:00,22.75,22.78,22.71,22.75,91233.07198859588,8.6989,8.7104,8.6837,8.6989,91233.072
2014-11-12 09:45:00,22.75,22.76,22.72,22.73,114278.92611071514,8.6989,8.7028,8.6875,8.6913,114278.9261
2014-11-12 09:50:00,22.73,22.73,22.69,22.69,209550.96222380613,8.6913,8.6913,8.676,8.676,209550.9622
2014-11-12 09:55:00,22.7,22.7,22.66,22.69,113803.75386077454,8.6798,8.6798,8.6645,8.676,113803.7539
2014-11-12 10:00:00,22.69,22.74,22.69,22.73,219529.5794725588,8.676,8.6951,8.676,8.6913,219529.5795
2014-11-12 10:05:00,22.73,22.75,22.72,22.74,154668.56735566643,8.6913,8.6989,8.6875,8.6951,154668.5674
2014-11-12 10:10:00,22.74,22.75,22.72,22.72,121881.6821097648,8.6951,8.6989,8.6875,8.6875,121881.6821
2014-11-12 10:15:00,22.72,22.72,22.69,22.71,96459.96673794252,8.6875,8.6875,8.676,8.6837,96459.9667
2014-11-12 10:20:00,22.72,22.73,22.7,22.72,155143.73960560703,8.6875,8.6913,8.6798,8.6875,155143.7396
2014-11-12 10:25:00,22.72,22.73,22.7,22.7,134948.9189831314,8.6875,8.6913,8.6798,8.6798,134948.919
2014-11-12 10:30:00,22.7,22.7,22.69,22.69,151579.9477310525,8.6798,8.6798,8.676,8.676,151579.9477
2014-11-12 10:35:00,22.69,22.69,22.69,22.69,111665.4787360418,8.676,8.676,8.676,8.676,111665.4787
2014-11-12 10:40:00,22.69,22.69,22.67,22.67,151342.3616060822,8.676,8.676,8.6684,8.6684,151342.3616
2014-11-12 10:45:00,22.67,22.69,22.67,22.69,159420.28985507248,8.6684,8.676,8.6684,8.676,159420.2899
2014-11-12 10:50:00,22.69,22.69,22.67,22.67,128058.92135899264,8.676,8.676,8.6684,8.6684,128058.9214
2014-11-12 10:55:00,22.67,22.68,22.67,22.67,85531.00498930863,8.6684,8.6722,8.6684,8.6684,85531.005
2014-11-12 11:00:00,22.67,22.67,22.67,22.67,61534.80636730815,8.6684,8.6684,8.6684,8.6684,61534.8064
2014-11-12 11:05:00,22.67,22.68,22.67,22.67,168210.97647897364,8.6684,8.6722,8.6684,8.6684,168210.9765
2014-11-12 11:10:00,22.67,22.69,22.67,22.68,91945.83036350676,8.6684,8.676,8.6684,8.6722,91945.8304
2014-11-12 11:15:00,22.69,22.69,22.68,22.69,82204.79923972441,8.676,8.676,8.6722,8.676,82204.7992
2014-11-12 11:20:00,22.69,22.74,22.68,22.72,184604.4191019245,8.676,8.6951,8.6722,8.6875,184604.4191
2014-11-12 11:25:00,22.72,22.74,22.71,22.71,139938.22760750772,8.6875,8.6951,8.6837,8.6837,139938.2276
2014-11-12 11:30:00,22.71,22.73,22.71,22.73,110715.1342361606,8.6837,8.6913,8.6837,8.6913,110715.1342
2014-11-12 11:35:00,22.73,22.74,22.72,22.73,96459.96673794252,8.6913,8.6951,8.6875,8.6913,96459.9667
2014-11-12 11:40:00,22.74,22.75,22.72,22.73,158945.11760513188,8.6951,8.6989,8.6875,8.6913,158945.1176
2014-11-12 11:45:00,22.73,22.75,22.73,22.75,57495.84224281302,8.6913,8.6989,8.6913,8.6989,57495.8422
2014-11-12 11:50:00,22.75,22.76,22.75,22.76,59158.94511760513,8.6989,8.7028,8.6989,8.7028,59158.9451
2014-11-12 11:55:00,22.76,22.76,22.76,22.76,86006.17723924923,8.7028,8.7028,8.7028,8.7028,86006.1772
2014-11-12 12:00:00,22.76,22.76,22.74,22.75,66048.94274174389,8.7028,8.7028,8.6951,8.6989,66048.9427
2014-11-12 12:05:00,22.74,22.77,22.74,22.77,162746.4956046567,8.6951,8.7066,8.6951,8.7066,162746.4956
2014-11-12 12:10:00,22.77,22.77,22.75,22.75,43003.08861962461,8.7066,8.7066,8.6989,8.6989,43003.0886
2014-11-12 12:15:00,22.76,22.79,22.76,22.78,87431.69398907103,8.7028,8.7142,8.7028,8.7104,87431.694
2014-11-12 12:20:00,22.79,22.81,22.79,22.81,103349.96436208126,8.7142,8.7219,8.7142,8.7219,103349.9644
2014-11-12 12:25:00,22.81,22.85,22.81,22.85,192682.3473509147,8.7219,8.7372,8.7219,8.7372,192682.3474
2014-11-12 12:30:00,22.85,22.88,22.85,22.88,156094.08410548823,8.7372,8.7487,8.7372,8.7487,156094.0841
2014-11-12 12:35:00,22.87,22.88,22.83,22.83,136849.6079828938,8.7448,8.7487,8.7295,8.7295,136849.608
2014-11-12 12:40:00,22.83,22.83,22.8,22.8,195058.2086006177,8.7295,8.7295,8.7181,8.7181,195058.2086
2014-11-12 12:45:00,22.8,22.81,22.8,22.8,116417.20123544784,8.7181,8.7219,8.7181,8.7181,116417.2012
2014-11-12 12:50:00,22.81,22.81,22.79,22.79,188643.3832264196,8.7219,8.7219,8.7142,8.7142,188643.3832
2014-11-12 12:55:00,22.79,22.79,22.76,22.76,134711.3328581611,8.7142,8.7142,8.7028,8.7028,134711.3329
2014-11-12 13:00:00,22.76,22.78,22.76,22.77,693751.484913281,8.7028,8.7104,8.7028,8.7066,693751.4849
2014-11-12 13:05:00,22.77,22.77,22.75,22.76,120693.75148491329,8.7066,8.7066,8.6989,8.7028,120693.7515
2014-11-12 13:10:00,22.76,22.77,22.76,22.76,47517.22499406035,8.7028,8.7066,8.7028,8.7028,47517.225
2014-11-12 13:15:00,22.76,22.76,22.76,22.76,81254.45473984319,8.7028,8.7028,8.7028,8.7028,81254.4547
2014-11-12 13:20:00,22.76,22.78,22.75,22.78,130434.78260869563,8.7028,8.7104,8.6989,8.7104,130434.7826
2014-11-12 13:25:00,22.78,22.79,22.76,22.77,109289.6174863388,8.7104,8.7142,8.7028,8.7066,109289.6175
2014-11-12 13:30:00,22.77,22.79,22.76,22.76,99786.17248752672,8.7066,8.7142,8.7028,8.7028,99786.1725
2014-11-12 13:35:00,22.76,22.76,22.75,22.75,60822.047992397245,8.7028,8.7028,8.6989,8.6989,60822.048
2014-11-12 13:40:00,22.75,22.77,22.75,22.77,105725.82561178428,8.6989,8.7066,8.6989,8.7066,105725.8256
2014-11-12 13:45:00,22.77,22.77,22.76,22.76,66761.70111665479,8.7066,8.7066,8.7028,8.7028,66761.7011
2014-11-12 13:50:00,22.76,22.76,22.74,22.74,76265.14611546687,8.7028,8.7028,8.6951,8.6951,76265.1461
2014-11-12 13:55:00,22.74,22.74,22.72,22.72,199334.7588500832,8.6951,8.6951,8.6875,8.6875,199334.7589
2014-11-12 14:00:00,22.72,22.74,22.72,22.74,117605.13186029936,8.6875,8.6951,8.6875,8.6951,117605.1319
2014-11-12 14:05:00,22.74,22.75,22.74,22.74,60109.28961748634,8.6951,8.6989,8.6951,8.6951,60109.2896
2014-11-12 14:10:00,22.75,22.75,22.74,22.74,61059.63411736755,8.6989,8.6989,8.6951,8.6951,61059.6341
2014-11-12 14:15:00,22.74,22.75,22.74,22.75,62485.15086718936,8.6951,8.6989,8.6951,8.6989,62485.1509
2014-11-12 14:20:00,22.75,22.76,22.75,22.75,116417.20123544784,8.6989,8.7028,8.6989,8.6989,116417.2012
2014-11-12 14:25:00,22.75,22.76,22.75,22.75,76977.90449037777,8.6989,8.7028,8.6989,8.6989,76977.9045
2014-11-12 14:30:00,22.75,22.75,22.75,22.75,57258.25611784272,8.6989,8.6989,8.6989,8.6989,57258.2561
2014-11-12 14:35:00,22.75,22.75,22.75,22.75,120218.57923497268,8.6989,8.6989,8.6989,8.6989,120218.5792
2014-11-12 14:40:00,22.75,22.75,22.75,22.75,181753.3856022808,8.6989,8.6989,8.6989,8.6989,181753.3856
2014-11-12 14:45:00,22.75,22.75,22.71,22.71,228082.67997148968,8.6989,8.6989,8.6837,8.6837,228082.68
2014-11-12 14:50:00,22.71,22.71,22.69,22.69,298170.5868377287,8.6837,8.6837,8.676,8.676,298170.5868
2014-11-12 14:55:00,22.69,22.71,22.67,22.71,181040.62722737,8.676,8.6837,8.6684,8.6837,181040.6272
2014-11-12 15:00:00,22.7,22.71,22.69,22.7,136612.0218579235,8.6798,8.6837,8.676,8.6798,136612.0219
2014-11-12 15:05:00,22.7,22.73,22.7,22.73,76502.73224043717,8.6798,8.6913,8.6798,8.6913,76502.7322
2014-11-12 15:10:00,22.73,22.73,22.72,22.72,195295.79472558803,8.6913,8.6913,8.6875,8.6875,195295.7947
2014-11-12 15:15:00,22.73,22.74,22.72,22.73,185317.1774768353,8.6913,8.6951,8.6875,8.6913,185317.1775
2014-11-12 15:20:00,22.73,22.73,22.71,22.72,258731.2900926586,8.6913,8.6913,8.6837,8.6875,258731.2901
2014-11-12 15:25:00,22.72,22.73,22.72,22.73,135424.091233072,8.6875,8.6913,8.6875,8.6913,135424.0912
2014-11-12 15:30:00,22.73,22.73,22.72,22.73,200522.68947493468,8.6913,8.6913,8.6875,8.6913,200522.6895
2014-11-12 15:35:00,22.73,22.74,22.73,22.74,265621.2877167973,8.6913,8.6951,8.6913,8.6951,265621.2877
2014-11-12 15:40:00,22.74,22.77,22.74,22.76,295794.72558802564,8.6951,8.7066,8.6951,8.7028,295794.7256
2014-11-12 15:45:00,22.76,22.76,22.76,22.76,228320.26609646,8.7028,8.7028,8.7028,8.7028,228320.2661
2014-11-12 15:50:00,22.76,22.78,22.76,22.76,368733.6659539083,8.7028,8.7104,8.7028,8.7028,368733.666
2014-11-12 15:55:00,22.76,22.77,22.74,22.75,518888.096935139,8.7028,8.7066,8.6951,8.6989,518888.0969
2014-11-13 09:30:00,22.76,22.85,22.7,22.84,321929.19933475886,8.7028,8.7372,8.6798,8.7334,321929.1993
2014-11-13 09:35:00,22.84,22.89,22.84,22.87,118793.06248515088,8.7334,8.7525,8.7334,8.7448,118793.0625
2014-11-13 09:40:00,22.88,22.89,22.83,22.85,78878.59349014018,8.7487,8.7525,8.7295,8.7372,78878.5935
2014-11-13 09:45:00,22.85,22.86,22.83,22.83,120693.75148491329,8.7372,8.741,8.7295,8.7295,120693.7515
2014-11-13 09:50:00,22.83,22.87,22.83,22.85,130909.95485863628,8.7295,8.7448,8.7295,8.7372,130909.9549
2014-11-13 09:55:00,22.85,22.86,22.84,22.86,212639.5818484201,8.7372,8.741,8.7334,8.741,212639.5818
2014-11-13 10:00:00,22.85,22.87,22.83,22.85,752197.6716559753,8.7372,8.7448,8.7295,8.7372,752197.6717
2014-11-13 10:05:00,22.85,22.88,22.85,22.88,824661.4397719173,8.7372,8.7487,8.7372,8.7487,824661.4398
2014-11-13 10:10:00,22.88,22.91,22.88,22.9,542646.7094321692,8.7487,8.7601,8.7487,8.7563,542646.7094
2014-11-13 10:15:00,22.9,22.95,22.9,22.94,441435.0201948207,8.7563,8.7754,8.7563,8.7716,441435.0202
2014-11-13 10:20:00,22.94,22.99,22.92,22.98,338560.22808268,8.7716,8.7907,8.7639,8.7869,338560.2281
2014-11-13 10:25:00,22.98,22.99,22.94,22.94,333808.50558327395,8.7869,8.7907,8.7716,8.7716,333808.5056
2014-11-13 10:30:00,22.94,22.96,22.94,22.94,291993.3475885008,8.7716,8.7792,8.7716,8.7716,291993.3476
2014-11-13 10:35:00,22.94,22.97,22.94,22.96,166547.8736041815,8.7716,8.7831,8.7716,8.7792,166547.8736
2014-11-13 10:40:00,22.96,22.96,22.94,22.95,97410.31123782371,8.7792,8.7792,8.7716,8.7754,97410.3112
2014-11-13 10:45:00,22.96,22.96,22.91,22.93,130672.36873366596,8.7792,8.7792,8.7601,8.7678,130672.3687
2014-11-13 10:50:00,22.93,22.95,22.9,22.9,275599.90496555,8.7678,8.7754,8.7563,8.7563,275599.905
2014-11-13 10:55:00,22.89,22.91,22.89,22.91,212877.1679733904,8.7525,8.7601,8.7525,8.7601,212877.168
2014-11-13 11:00:00,22.91,22.91,22.88,22.88,192444.7612259444,8.7601,8.7601,8.7487,8.7487,192444.7612
2014-11-13 11:05:00,22.88,22.9,22.88,22.9,356141.6013304823,8.7487,8.7563,8.7487,8.7563,356141.6013
2014-11-13 11:10:00,22.89,22.91,22.88,22.9,333333.3333333333,8.7525,8.7601,8.7487,8.7563,333333.3333
2014-11-13 11:15:00,22.9,22.91,22.88,22.9,156094.08410548823,8.7563,8.7601,8.7487,8.7563,156094.0841
2014-11-13 11:20:00,22.9,22.91,22.9,22.9,96222.3806129722,8.7563,8.7601,8.7563,8.7563,96222.3806
2014-11-13 11:25:00,22.9,22.9,22.88,22.88,331907.81658351154,8.7563,8.7563,8.7487,8.7487,331907.8166
2014-11-13 11:30:00,22.88,22.89,22.87,22.88,272986.4575908767,8.7487,8.7525,8.7448,8.7487,272986.4576
2014-11-13 11:35:00,22.89,22.89,22.87,22.88,280351.6274649561,8.7525,8.7525,8.7448,8.7487,280351.6275
2014-11-13 11:40:00,22.88,22.88,22.87,22.88,183654.07460204329,8.7487,8.7487,8.7448,8.7487,183654.0746
2014-11-13 11:45:00,22.88,22.89,22.88,22.89,72701.35424091233,8.7487,8.7525,8.7487,8.7525,72701.3542
2014-11-13 11:50:00,22.88,22.89,22.87,22.88,98835.82798764552,8.7487,8.7525,8.7448,8.7487,98835.828
2014-11-13 11:55:00,22.88,22.88,22.87,22.88,37063.43549536707,8.7487,8.7487,8.7448,8.7487,37063.4355
2014-11-13 12:00:00,22.87,22.88,22.85,22.86,161796.1511047755,8.7448,8.7487,8.7372,8.741,161796.1511
2014-11-13 12:05:00,22.86,22.87,22.85,22.86,120931.3376098836,8.741,8.7448,8.7372,8.741,120931.3376
2014-11-13 12:10:00,22.86,22.87,22.85,22.85,88619.62461392255,8.741,8.7448,8.7372,8.7372,88619.6246
2014-11-13 12:15:00,22.86,22.9,22.86,22.88,88382.03848895225,8.741,8.7563,8.741,8.7487,88382.0385
2014-11-13 12:20:00,22.88,22.89,22.88,22.88,330957.47208363033,8.7487,8.7525,8.7487,8.7487,330957.4721
2014-11-13 12:25:00,22.88,22.9,22.88,22.88,66286.52886671419,8.7487,8.7563,8.7487,8.7487,66286.5289
2014-11-13 12:30:00,22.88,22.92,22.88,22.91,201948.2062247565,8.7487,8.7639,8.7487,8.7601,201948.2062
2014-11-13 12:35:00,22.92,22.92,22.88,22.92,127583.74910905203,8.7639,8.7639,8.7487,8.7639,127583.7491
2014-11-13 12:40:00,22.92,22.92,22.89,22.9,61297.22024233785,8.7639,8.7639,8.7525,8.7563,61297.2202
2014-11-13 12:45:00,22.9,22.91,22.9,22.91,38013.77999524828,8.7563,8.7601,8.7563,8.7601,38013.78
2014-11-13 12:50:00,22.91,22.92,22.9,22.9,42765.50249465431,8.7601,8.7639,8.7563,8.7563,42765.5025
2014-11-13 12:55:00,22.9,22.91,22.9,22.9,42527.91636968401,8.7563,8.7601,8.7563,8.7563,42527.9164
2014-11-13 13:00:00,22.9,22.91,22.9,22.9,54644.8087431694,8.7563,8.7601,8.7563,8.7563,54644.8087
2014-11-13 13:05:00,22.9,22.9,22.85,22.86,152767.87835590402,8.7563,8.7563,8.7372,8.741,152767.8784
2014-11-13 13:10:00,22.86,22.87,22.85,22.86,96935.13898788313,8.741,8.7448,8.7372,8.741,96935.139
2014-11-13 13:15:00,22.86,22.88,22.86,22.87,38013.77999524828,8.741,8.7487,8.741,8.7448,38013.78
2014-11-13 13:20:00,22.87,22.87,22.85,22.85,353290.56783083867,8.7448,8.7448,8.7372,8.7372,353290.5678
2014-11-13 13:25:00,22.84,22.86,22.83,22.85,162033.73722974578,8.7334,8.741,8.7295,8.7372,162033.7372
2014-11-13 13:30:00,22.85,22.86,22.83,22.84,276787.83559040155,8.7372,8.741,8.7295,8.7334,276787.8356
2014-11-13 13:35:00,22.84,22.86,22.83,22.86,140650.98598241864,8.7334,8.741,8.7295,8.741,140650.986
2014-11-13 13:40:00,22.85,22.88,22.85,22.88,31836.54074602044,8.7372,8.7487,8.7372,8.7487,31836.5407
2014-11-13 13:45:00,22.88,22.91,22.87,22.9,93133.76098835828,8.7487,8.7601,8.7448,8.7563,93133.761
2014-11-13 13:50:00,22.9,22.93,22.9,22.91,74839.62936564504,8.7563,8.7678,8.7563,8.7601,74839.6294
2014-11-13 13:55:00,22.91,22.93,22.9,22.92,97172.7251128534,8.7601,8.7678,8.7563,8.7639,97172.7251
2014-11-13 14:00:00,22.92,22.95,22.92,22.93,270373.0102162034,8.7639,8.7754,8.7639,8.7678,270373.0102
2014-11-13 14:05:00,22.93,22.95,22.93,22.94,97410.31123782371,8.7678,8.7754,8.7678,8.7716,97410.3112
2014-11-13 14:10:00,22.93,22.94,22.88,22.89,106438.5839866952,8.7678,8.7716,8.7487,8.7525,106438.584
2014-11-13 14:15:00,22.89,22.91,22.87,22.89,111190.3064861012,8.7525,8.7601,8.7448,8.7525,111190.3065
2014-11-13 14:20:00,22.89,22.91,22.86,22.86,118555.47636018058,8.7525,8.7601,8.741,8.741,118555.4764
2014-11-13 14:25:00,22.86,22.91,22.85,22.9,164172.0123544785,8.741,8.7601,8.7372,8.7563,164172.0124
2014-11-13 14:30:00,22.9,22.91,22.88,22.88,150867.1893561416,8.7563,8.7601,8.7487,8.7487,150867.1894
2014-11-13 14:35:00,22.88,22.88,22.88,22.88,106438.5839866952,8.7487,8.7487,8.7487,8.7487,106438.584
2014-11-13 14:40:00,22.88,22.89,22.88,22.89,157044.42860536944,8.7487,8.7525,8.7487,8.7525,157044.4286
2014-11-13 14:45:00,22.89,22.91,22.88,22.91,90520.31361368496,8.7525,8.7601,8.7487,8.7601,90520.3136
2014-11-13 14:50:00,22.9,22.91,22.88,22.88,72226.18199097173,8.7563,8.7601,8.7487,8.7487,72226.182
2014-11-13 14:55:00,22.89,22.89,22.87,22.88,128058.92135899264,8.7525,8.7525,8.7448,8.7487,128058.9214
2014-11-13 15:00:00,22.88,22.91,22.88,22.9,88857.21073889286,8.7487,8.7601,8.7487,8.7563,88857.2107
2014-11-13 15:05:00,22.89,22.92,22.89,22.91,102162.03373722977,8.7525,8.7639,8.7525,8.7601,102162.0337
2014-11-13 15:10:00,22.91,22.91,22.88,22.88,106438.5839866952,8.7601,8.7601,8.7487,8.7487,106438.584
2014-11-13 15:15:00,22.88,22.88,22.88,22.88,163459.25397956758,8.7487,8.7487,8.7487,8.7487,163459.254
2014-11-13 15:20:00,22.88,22.88,22.85,22.88,181990.9717272512,8.7487,8.7487,8.7372,8.7487,181990.9717
2014-11-13 15:25:00,22.88,22.88,22.85,22.85,135424.091233072,8.7487,8.7487,8.7372,8.7372,135424.0912
2014-11-13 15:30:00,22.85,22.87,22.84,22.86,138750.2969826562,8.7372,8.7448,8.7334,8.741,138750.297
2014-11-13 15:35:00,22.86,22.89,22.86,22.87,137799.952482775,8.741,8.7525,8.741,8.7448,137799.9525
2014-11-13 15:40:00,22.88,22.9,22.87,22.88,147065.8113566168,8.7487,8.7563,8.7448,8.7487,147065.8114
2014-11-13 15:45:00,22.88,22.91,22.88,22.88,367783.3214540271,8.7487,8.7601,8.7487,8.7487,367783.3215
2014-11-13 15:50:00,22.89,22.9,22.85,22.85,291280.5892135899,8.7525,8.7563,8.7372,8.7372,291280.5892
2014-11-13 15:55:00,22.85,22.88,22.83,22.88,512473.2715609408,8.7372,8.7487,8.7295,8.7487,512473.2716
2014-11-14 09:30:00,22.84,22.88,22.75,22.83,359467.80708006653,8.7334,8.7487,8.6989,8.7295,359467.8071
2014-11-14 09:35:00,22.83,22.87,22.83,22.86,72701.35424091233,8.7295,8.7448,8.7295,8.741,72701.3542
2014-11-14 09:40:00,22.86,22.88,22.83,22.83,163934.4262295082,8.741,8.7487,8.7295,8.7295,163934.4262
2014-11-14 09:45:00,22.83,22.85,22.82,22.83,131147.54098360657,8.7295,8.7372,8.7257,8.7295,131147.541
2014-11-14 09:50:00,22.83,22.86,22.82,22.84,69137.5623663578,8.7295,8.741,8.7257,8.7334,69137.5624
2014-11-14 09:55:00,22.84,22.85,22.83,22.84,93371.34711332858,8.7334,8.7372,8.7295,8.7334,93371.3471
2014-11-14 10:00:00,22.85,22.85,22.82,22.82,589688.7621762889,8.7372,8.7372,8.7257,8.7257,589688.7622
2014-11-14 10:05:00,22.82,22.83,22.82,22.83,358517.4625801853,8.7257,8.7295,8.7257,8.7295,358517.4626
2014-11-14 10:10:00,22.83,22.85,22.83,22.85,251841.29246851985,8.7295,8.7372,8.7295,8.7372,251841.2925
2014-11-14 10:15:00,22.85,22.85,22.83,22.85,188168.21097647896,8.7372,8.7372,8.7295,8.7372,188168.211
2014-11-14 10:20:00,22.85,22.85,22.83,22.83,74839.62936564504,8.7372,8.7372,8.7295,8.7295,74839.6294
2014-11-14 10:25:00,22.83,22.84,22.83,22.83,186267.52197671653,8.7295,8.7334,8.7295,8.7295,186267.522
2014-11-14 10:30:00,22.83,22.85,22.83,22.83,150392.017106201,8.7295,8.7372,8.7295,8.7295,150392.0171
2014-11-14 10:35:00,22.83,22.86,22.83,22.85,109527.2036113091,8.7295,8.741,8.7295,8.7372,109527.2036
2014-11-14 10:40:00,22.85,22.89,22.85,22.88,59871.70349251604,8.7372,8.7525,8.7372,8.7487,59871.7035
2014-11-14 10:45:00,22.88,22.9,22.88,22.88,143502.01948206226,8.7487,8.7563,8.7487,8.7487,143502.0195
2014-11-14 10:50:00,22.88,22.91,22.88,22.88,83867.90211451652,8.7487,8.7601,8.7487,8.7487,83867.9021
2014-11-14 10:55:00,22.88,22.89,22.88,22.88,66048.94274174389,8.7487,8.7525,8.7487,8.7487,66048.9427
2014-11-14 11:00:00,22.88,22.89,22.87,22.88,90282.72748871466,8.7487,8.7525,8.7448,8.7487,90282.7275
2014-11-14 11:05:00,22.88,22.94,22.88,22.93,226419.57709669755,8.7487,8.7716,8.7487,8.7678,226419.5771
2014-11-14 11:10:00,22.93,22.94,22.92,22.94,85055.83273936802,8.7678,8.7716,8.7639,8.7716,85055.8327
2014-11-14 11:15:00,22.94,22.99,22.93,22.98,115229.27061059634,8.7716,8.7907,8.7678,8.7869,115229.2706
2014-11-14 11:20:00,22.98,22.98,22.94,22.94,77928.24899025897,8.7869,8.7869,8.7716,8.7716,77928.249
2014-11-14 11:25:00,22.94,22.94,22.88,22.88,158469.94535519127,8.7716,8.7716,8.7487,8.7487,158469.9454
2014-11-14 11:30:00,22.88,22.89,22.87,22.88,81254.45473984319,8.7487,8.7525,8.7448,8.7487,81254.4547
2014-11-14 11:35:00,22.88,22.88,22.86,22.87,54169.6364932288,8.7487,8.7487,8.741,8.7448,54169.6365
2014-11-14 11:40:00,22.86,22.86,22.84,22.84,76027.55999049656,8.741,8.741,8.7334,8.7334,76027.56
2014-11-14 11:45:00,22.84,22.85,22.84,22.84,40627.2273699216,8.7334,8.7372,8.7334,8.7334,40627.2274
2014-11-14 11:50:00,22.84,22.85,22.83,22.85,135899.2634830126,8.7334,8.7372,8.7295,8.7372,135899.2635
2014-11-14 11:55:00,22.85,22.85,22.83,22.83,141838.91660727013,8.7372,8.7372,8.7295,8.7295,141838.9166
2014-11-14 12:00:00,22.83,22.84,22.83,22.83,112140.6509859824,8.7295,8.7334,8.7295,8.7295,112140.651
2014-11-14 12:05:00,22.83,22.84,22.83,22.83,37063.43549536707,8.7295,8.7334,8.7295,8.7295,37063.4355
2014-11-14 12:10:00,22.83,22.84,22.83,22.83,113566.16773580424,8.7295,8.7334,8.7295,8.7295,113566.1677
2014-11-14 12:15:00,22.83,22.84,22.83,22.83,100023.75861249704,8.7295,8.7334,8.7295,8.7295,100023.7586
2014-11-14 12:20:00,22.83,22.85,22.83,22.85,51556.18911855548,8.7295,8.7372,8.7295,8.7372,51556.1891
2014-11-14 12:25:00,22.85,22.86,22.85,22.85,66524.11499168449,8.7372,8.741,8.7372,8.7372,66524.115
2014-11-14 12:30:00,22.85,22.86,22.85,22.85,105013.06723687336,8.7372,8.741,8.7372,8.7372,105013.0672
2014-11-14 12:35:00,22.85,22.86,22.85,22.85,76027.55999049656,8.7372,8.741,8.7372,8.7372,76027.56
2014-11-14 12:40:00,22.86,22.86,22.85,22.86,119980.99311000238,8.741,8.741,8.7372,8.741,119980.9931
2014-11-14 12:45:00,22.86,22.86,22.85,22.85,53694.4642432882,8.741,8.741,8.7372,8.7372,53694.4642
2014-11-14 12:50:00,22.86,22.86,22.85,22.86,47279.63886909005,8.741,8.741,8.7372,8.741,47279.6389
2014-11-14 12:55:00,22.86,22.87,22.86,22.87,66524.11499168449,8.741,8.7448,8.741,8.7448,66524.115
2014-11-14 13:00:00,22.86,22.88,22.86,22.87,94559.2777381801,8.741,8.7487,8.741,8.7448,94559.2777
2014-11-14 13:05:00,22.87,22.88,22.86,22.86,41577.57186980281,8.7448,8.7487,8.741,8.741,41577.5719
2014-11-14 13:10:00,22.86,22.88,22.86,22.88,78403.42124019958,8.741,8.7487,8.741,8.7487,78403.4212
2014-11-14 13:15:00,22.88,22.88,22.86,22.86,97172.7251128534,8.7487,8.7487,8.741,8.741,97172.7251
2014-11-14 13:20:00,22.86,22.87,22.86,22.86,62960.32311712996,8.741,8.7448,8.741,8.741,62960.3231
2014-11-14 13:25:00,22.86,22.87,22.85,22.86,66524.11499168449,8.741,8.7448,8.7372,8.741,66524.115
2014-11-14 13:30:00,22.86,22.87,22.85,22.86,108101.6868614873,8.741,8.7448,8.7372,8.741,108101.6869
2014-11-14 13:35:00,22.86,22.87,22.86,22.86,41815.15799477311,8.741,8.7448,8.741,8.741,41815.158
2014-11-14 13:40:00,22.86,22.88,22.86,22.87,71038.25136612022,8.741,8.7487,8.741,8.7448,71038.2514
2014-11-14 13:45:00,22.87,22.88,22.87,22.88,82442.38536469471,8.7448,8.7487,8.7448,8.7487,82442.3854
2014-11-14 13:50:00,22.87,22.88,22.87,22.87,50843.430743644574,8.7448,8.7487,8.7448,8.7448,50843.4307
2014-11-14 13:55:00,22.87,22.87,22.86,22.86,67712.045616536,8.7448,8.7448,8.741,8.741,67712.0456
2014-11-14 14:00:00,22.86,22.87,22.86,22.86,113803.75386077454,8.741,8.7448,8.741,8.741,113803.7539
2014-11-14 14:05:00,22.85,22.86,22.85,22.85,93846.51936326918,8.7372,8.741,8.7372,8.7372,93846.5194
2014-11-14 14:10:00,22.85,22.86,22.85,22.86,71038.25136612022,8.7372,8.741,8.7372,8.741,71038.2514
2014-11-14 14:15:00,22.85,22.85,22.84,22.85,168448.56260394392,8.7372,8.7372,8.7334,8.7372,168448.5626
2014-11-14 14:20:00,22.85,22.85,22.84,22.85,123307.1988595866,8.7372,8.7372,8.7334,8.7372,123307.1989
2014-11-14 14:25:00,22.85,22.85,22.84,22.85,67712.045616536,8.7372,8.7372,8.7334,8.7372,67712.0456
2014-11-14 14:30:00,22.85,22.85,22.84,22.85,68424.8039914469,8.7372,8.7372,8.7334,8.7372,68424.804
2014-11-14 14:35:00,22.85,22.86,22.84,22.86,134711.3328581611,8.7372,8.741,8.7334,8.741,134711.3329
2014-11-14 14:40:00,22.85,22.87,22.85,22.87,101449.27536231883,8.7372,8.7448,8.7372,8.7448,101449.2754
2014-11-14 14:45:00,22.87,22.88,22.87,22.87,170586.83772867665,8.7448,8.7487,8.7448,8.7448,170586.8377
2014-11-14 14:50:00,22.87,22.88,22.87,22.87,178664.76597766692,8.7448,8.7487,8.7448,8.7448,178664.766
2014-11-14 14:55:00,22.87,22.88,22.87,22.87,103349.96436208126,8.7448,8.7487,8.7448,8.7448,103349.9644
2014-11-14 15:00:00,22.87,22.88,22.87,22.87,86956.52173913043,8.7448,8.7487,8.7448,8.7448,86956.5217
2014-11-14 15:05:00,22.87,22.89,22.87,22.88,131385.12710857685,8.7448,8.7525,8.7448,8.7487,131385.1271
2014-11-14 15:10:00,22.88,22.89,22.88,22.88,157282.01473033975,8.7487,8.7525,8.7487,8.7487,157282.0147
2014-11-14 15:15:00,22.88,22.89,22.88,22.88,124495.1294844381,8.7487,8.7525,8.7487,8.7487,124495.1295
2014-11-14 15:20:00,22.88,22.88,22.88,22.88,82442.38536469471,8.7487,8.7487,8.7487,8.7487,82442.3854
2014-11-14 15:25:00,22.88,22.88,22.88,22.88,83392.72986457591,8.7487,8.7487,8.7487,8.7487,83392.7299
2014-11-14 15:30:00,22.88,22.89,22.88,22.88,147540.9836065574,8.7487,8.7525,8.7487,8.7487,147540.9836
2014-11-14 15:35:00,22.89,22.89,22.88,22.89,106913.7562366358,8.7525,8.7525,8.7487,8.7525,106913.7562
2014-11-14 15:40:00,22.89,22.89,22.89,22.89,248277.5005939653,8.7525,8.7525,8.7525,8.7525,248277.5006
2014-11-14 15:45:00,22.89,22.89,22.88,22.88,234259.9192207175,8.7525,8.7525,8.7487,8.7487,234259.9192
2014-11-14 15:50:00,22.88,22.88,22.85,22.85,281777.14421477786,8.7487,8.7487,8.7372,8.7372,281777.1442
2014-11-14 15:55:00,22.86,22.88,22.84,22.88,704442.8605369447,8.741,8.7487,8.7334,8.7487,704442.8605
2014-11-17 09:30:00,22.88,23.03,22.88,23.01,1647422.1905440723,8.7487,8.806,8.7487,8.7984,1647422.1905
2014-11-17 09:35:00,23.01,23.15,23.0,23.13,1665478.7360418153,8.7984,8.8519,8.7945,8.8442,1665478.736
2014-11-17 09:40:00,23.13,23.16,23.07,23.11,1876455.215015443,8.8442,8.8557,8.8213,8.8366,1876455.215
2014-11-17 09:45:00,23.11,23.19,23.11,23.18,698503.2074126871,8.8366,8.8672,8.8366,8.8634,698503.2074
2014-11-17 09:50:00,23.18,23.18,23.12,23.15,441435.0201948207,8.8634,8.8634,8.8404,8.8519,441435.0202
2014-11-17 09:55:00,23.15,23.15,23.07,23.09,312188.16821097647,8.8519,8.8519,8.8213,8.829,312188.1682
2014-11-17 10:00:00,23.08,23.13,23.06,23.09,417676.4076977905,8.8251,8.8442,8.8175,8.829,417676.4077
2014-11-17 10:05:00,23.09,23.09,23.05,23.07,343549.53670705634,8.829,8.829,8.8137,8.8213,343549.5367
2014-11-17 10:10:00,23.07,23.07,23.01,23.06,309812.3069612735,8.8213,8.8213,8.7984,8.8175,309812.307
2014-11-17 10:15:00,23.06,23.09,23.01,23.06,268947.4934663816,8.8175,8.829,8.7984,8.8175,268947.4935
2014-11-17 10:20:00,23.06,23.07,23.03,23.06,340223.3309574721,8.8175,8.8213,8.806,8.8175,340223.331
2014-11-17 10:25:00,23.05,23.07,23.04,23.06,729389.4036588264,8.8137,8.8213,8.8098,8.8175,729389.4037
2014-11-17 10:30:00,23.06,23.06,23.02,23.03,178189.59372772631,8.8175,8.8175,8.8022,8.806,178189.5937
2014-11-17 10:35:00,23.02,23.04,23.01,23.03,656212.8771679734,8.8022,8.8098,8.7984,8.806,656212.8772
2014-11-17 10:40:00,23.03,23.07,23.02,23.06,335946.78070800664,8.806,8.8213,8.8022,8.8175,335946.7807
2014-11-17 10:45:00,23.06,23.11,23.04,23.11,438108.8144452364,8.8175,8.8366,8.8098,8.8366,438108.8144
2014-11-17 10:50:00,23.1,23.11,23.07,23.08,339272.9864575909,8.8328,8.8366,8.8213,8.8251,339272.9865
2014-11-17 10:55:00,23.08,23.1,23.07,23.1,382988.8334521264,8.8251,8.8328,8.8213,8.8328,382988.8335
2014-11-17 11:00:00,23.1,23.1,23.07,23.07,263245.42646709434,8.8328,8.8328,8.8213,8.8213,263245.4265
2014-11-17 11:05:00,23.07,23.08,23.05,23.07,325968.163459254,8.8213,8.8251,8.8137,8.8213,325968.1635
2014-11-17 11:10:00,23.07,23.07,23.03,23.03,421002.61344737466,8.8213,8.8213,8.806,8.806,421002.6134
2014-11-17 11:15:00,23.03,23.06,23.03,23.06,212877.1679733904,8.806,8.8175,8.806,8.8175,212877.168
2014-11-17 11:20:00,23.06,23.07,23.05,23.06,191019.2444761226,8.8175,8.8213,8.8137,8.8175,191019.2445
2014-11-17 11:25:00,23.06,23.07,23.01,23.01,209075.78997386555,8.8175,8.8213,8.7984,8.7984,209075.79
2014-11-17 11:30:00,23.01,23.02,22.97,22.97,259919.2207175101,8.7984,8.8022,8.7831,8.7831,259919.2207
2014-11-17 11:35:00,22.97,23.0,22.97,23.0,161558.56497980517,8.7831,8.7945,8.7831,8.7945,161558.565
2014-11-17 11:40:00,22.99,23.03,22.99,23.02,178664.76597766692,8.7907,8.806,8.7907,8.8022,178664.766
2014-11-17 11:45:00,23.02,23.03,23.0,23.01,267997.1489665004,8.8022,8.806,8.7945,8.7984,267997.149
2014-11-17 11:50:00,23.01,23.02,23.0,23.02,174863.38797814207,8.7984,8.8022,8.7945,8.8022,174863.388
2014-11-17 11:55:00,23.02,23.02,23.0,23.01,166310.28747921123,8.8022,8.8022,8.7945,8.7984,166310.2875
2014-11-17 12:00:00,23.01,23.02,22.99,22.99,161558.56497980517,8.7984,8.8022,8.7907,8.7907,161558.565
2014-11-17 12:05:00,22.99,22.99,22.98,22.98,66999.28724162509,8.7907,8.7907,8.7869,8.7869,66999.2872
2014-11-17 12:10:00,22.99,23.01,22.98,23.0,355428.8429555714,8.7907,8.7984,8.7869,8.7945,355428.843
2014-11-17 12:15:00,23.0,23.01,22.99,22.99,142551.67498218105,8.7945,8.7984,8.7907,8.7907,142551.675
2014-11-17 12:20:00,22.99,23.01,22.99,23.01,136374.4357329532,8.7907,8.7984,8.7907,8.7984,136374.4357
2014-11-17 12:25:00,23.01,23.05,23.01,23.05,180090.28272748872,8.7984,8.8137,8.7984,8.8137,180090.2827
2014-11-17 12:30:00,23.05,23.06,23.04,23.05,141126.15823235924,8.8137,8.8175,8.8098,8.8137,141126.1582
2014-11-17 12:35:00,23.05,23.06,23.04,23.05,100736.51698740794,8.8137,8.8175,8.8098,8.8137,100736.517
2014-11-17 12:40:00,23.05,23.1,23.05,23.08,501781.8959372773,8.8137,8.8328,8.8137,8.8251,501781.8959
2014-11-17 12:45:00,23.08,23.1,23.08,23.09,168210.97647897364,8.8251,8.8328,8.8251,8.829,168210.9765
2014-11-17 12:50:00,23.1,23.1,23.09,23.1,126395.81848420051,8.8328,8.8328,8.829,8.8328,126395.8185
2014-11-17 12:55:00,23.1,23.1,23.07,23.07,246614.3977191732,8.8328,8.8328,8.8213,8.8213,246614.3977
2014-11-17 13:00:00,23.07,23.09,23.07,23.09,205749.5842242813,8.8213,8.829,8.8213,8.829,205749.5842
2014-11-17 13:05:00,23.09,23.11,23.08,23.11,258968.8762176289,8.829,8.8366,8.8251,8.8366,258968.8762
2014-11-17 13:10:00,23.11,23.11,23.09,23.1,205274.4119743407,8.8366,8.8366,8.829,8.8328,205274.412
2014-11-17 13:15:00,23.11,23.13,23.1,23.12,239961.9862200048,8.8366,8.8442,8.8328,8.8404,239961.9862
2014-11-17 13:20:00,23.13,23.15,23.12,23.15,117842.71798526966,8.8442,8.8519,8.8404,8.8519,117842.718
2014-11-17 13:25:00,23.15,23.15,23.13,23.13,176764.0769779045,8.8519,8.8519,8.8442,8.8442,176764.077
2014-11-17 13:30:00,23.13,23.15,23.13,23.15,278450.9384651936,8.8442,8.8519,8.8442,8.8519,278450.9385
2014-11-17 13:35:00,23.15,23.17,23.15,23.17,354478.4984556902,8.8519,8.8595,8.8519,8.8595,354478.4985
2014-11-17 13:40:00,23.17,23.17,23.16,23.17,317415.0629603231,8.8595,8.8595,8.8557,8.8595,317415.063
2014-11-17 13:45:00,23.17,23.19,23.16,23.17,818246.6143977192,8.8595,8.8672,8.8557,8.8595,818246.6144
2014-11-17 13:50:00,23.17,23.17,23.14,23.14,304585.4122119268,8.8595,8.8595,8.8481,8.8481,304585.4122
2014-11-17 13:55:00,23.15,23.15,23.12,23.12,221430.2684723212,8.8519,8.8519,8.8404,8.8404,221430.2685
2014-11-17 14:00:00,23.12,23.12,23.11,23.12,210026.1344737468,8.8404,8.8404,8.8366,8.8404,210026.1345
2014-11-17 14:05:00,23.12,23.13,23.12,23.12,297933.0007127584,8.8404,8.8442,8.8404,8.8404,297933.0007
2014-11-17 14:10:00,23.13,23.13,23.13,23.13,136374.4357329532,8.8442,8.8442,8.8442,8.8442,136374.4357
2014-11-17 14:15:00,23.13,23.13,23.12,23.12,201473.0339748159,8.8442,8.8442,8.8404,8.8404,201473.034
2014-11-17 14:20:00,23.13,23.13,23.1,23.1,390591.58945117606,8.8442,8.8442,8.8328,8.8328,390591.5895
2014-11-17 14:25:00,23.1,23.11,23.09,23.09,239961.9862200048,8.8328,8.8366,8.829,8.829,239961.9862
2014-11-17 14:30:00,23.09,23.1,23.07,23.09,377761.93870277976,8.829,8.8328,8.8213,8.829,377761.9387
2014-11-17 14:35:00,23.09,23.12,23.09,23.1,257543.35946780708,8.829,8.8404,8.829,8.8328,257543.3595
2014-11-17 14:40:00,23.1,23.11,23.09,23.1,210976.478973628,8.8328,8.8366,8.829,8.8328,210976.479
2014-11-17 14:45:00,23.1,23.1,23.08,23.09,210976.478973628,8.8328,8.8328,8.8251,8.829,210976.479
2014-11-17 14:50:00,23.09,23.09,23.08,23.08,344024.7089569969,8.829,8.829,8.8251,8.8251,344024.709
2014-11-17 14:55:00,23.08,23.09,23.07,23.08,488477.0729389404,8.8251,8.829,8.8213,8.8251,488477.0729
2014-11-17 15:00:00,23.08,23.08,23.07,23.07,177239.2492278451,8.8251,8.8251,8.8213,8.8213,177239.2492
2014-11-17 15:05:00,23.07,23.07,23.05,23.07,467094.3216916133,8.8213,8.8213,8.8137,8.8213,467094.3217
2014-11-17 15:10:00,23.07,23.08,23.06,23.07,355428.8429555714,8.8213,8.8251,8.8175,8.8213,355428.843
2014-11-17 15:15:00,23.07,23.08,23.06,23.06,312663.3404609171,8.8213,8.8251,8.8175,8.8175,312663.3405
2014-11-17 15:20:00,23.06,23.07,23.04,23.07,378237.1109527204,8.8175,8.8213,8.8098,8.8213,378237.111
2014-11-17 15:25:00,23.07,23.07,23.03,23.07,1404133.9985744832,8.8213,8.8213,8.806,8.8213,1404133.9986
2014-11-17 15:30:00,23.07,23.09,23.06,23.07,553575.6711808031,8.8213,8.829,8.8175,8.8213,553575.6712
2014-11-17 15:35:00,23.07,23.09,23.07,23.07,353052.9817058684,8.8213,8.829,8.8213,8.8213,353052.9817
2014-11-17 15:40:00,23.07,23.08,23.07,23.07,305060.58446186746,8.8213,8.8251,8.8213,8.8213,305060.5845
2014-11-17 15:45:00,23.07,23.09,23.07,23.09,547873.6041815159,8.8213,8.829,8.8213,8.829,547873.6042
2014-11-17 15:50:00,23.08,23.09,23.05,23.06,790686.6239011642,8.8251,8.829,8.8137,8.8175,790686.6239
2014-11-17 15:55:00,23.06,23.08,23.06,23.08,1640769.7790449038,8.8175,8.8251,8.8175,8.8251,1640769.779
2014-11-18 09:30:00,23.15,23.15,23.02,23.07,496079.82893799,8.8519,8.8519,8.8022,8.8213,496079.8289
2014-11-18 09:35:00,23.07,23.16,23.07,23.14,409360.8933238299,8.8213,8.8557,8.8213,8.8481,409360.8933
2014-11-18 09:40:00,23.14,23.15,23.11,23.12,177476.8353528154,8.8481,8.8519,8.8366,8.8404,177476.8354
2014-11-18 09:45:00,23.12,23.14,23.09,23.11,182228.55785222145,8.8404,8.8481,8.829,8.8366,182228.5579
2014-11-18 09:50:00,23.11,23.14,23.09,23.11,89807.55523877406,8.8366,8.8481,8.829,8.8366,89807.5552
2014-11-18 09:55:00,23.11,23.13,23.09,23.1,143977.19173200286,8.8366,8.8442,8.829,8.8328,143977.1917
2014-11-18 10:00:00,23.1,23.13,23.1,23.11,159895.46210501308,8.8328,8.8442,8.8328,8.8366,159895.4621
2014-11-18 10:05:00,23.11,23.13,23.1,23.12,117605.13186029936,8.8366,8.8442,8.8328,8.8404,117605.1319
2014-11-18 10:10:00,23.12,23.16,23.12,23.13,276075.07721549063,8.8404,8.8557,8.8404,8.8442,276075.0772
2014-11-18 10:15:00,23.14,23.15,23.12,23.15,112140.6509859824,8.8481,8.8519,8.8404,8.8519,112140.651
2014-11-18 10:20:00,23.15,23.15,23.1,23.13,86006.17723924923,8.8519,8.8519,8.8328,8.8442,86006.1772
2014-11-18 10:25:00,23.13,23.14,23.12,23.14,137799.952482775,8.8442,8.8481,8.8404,8.8481,137799.9525
2014-11-18 10:30:00,23.14,23.15,23.13,23.14,59396.53124257544,8.8481,8.8519,8.8442,8.8481,59396.5312
2014-11-18 10:35:00,23.13,23.15,23.12,23.15,90282.72748871466,8.8442,8.8519,8.8404,8.8519,90282.7275
2014-11-18 10:40:00,23.15,23.17,23.14,23.15,200047.51722499405,8.8519,8.8595,8.8481,8.8519,200047.5172
2014-11-18 10:45:00,23.15,23.17,23.13,23.16,132097.88548348777,8.8519,8.8595,8.8442,8.8557,132097.8855
2014-11-18 10:50:00,23.16,23.16,23.12,23.14,67712.045616536,8.8557,8.8557,8.8404,8.8481,67712.0456
2014-11-18 10:55:00,23.14,23.16,23.13,23.15,238298.88334521264,8.8481,8.8557,8.8442,8.8519,238298.8833
2014-11-18 11:00:00,23.15,23.15,23.13,23.13,78403.42124019958,8.8519,8.8519,8.8442,8.8442,78403.4212
2014-11-18 11:05:00,23.13,23.15,23.13,23.14,72226.18199097173,8.8442,8.8519,8.8442,8.8481,72226.182
2014-11-18 11:10:00,23.14,23.15,23.13,23.14,50605.84461867427,8.8481,8.8519,8.8442,8.8481,50605.8446
2014-11-18 11:15:00,23.14,23.15,23.14,23.15,71275.83749109053,8.8481,8.8519,8.8481,8.8519,71275.8375
2014-11-18 11:20:00,23.15,23.15,23.15,23.15,138987.88310762652,8.8519,8.8519,8.8519,8.8519,138987.8831
2014-11-18 11:25:00,23.15,23.15,23.12,23.13,203611.30909954853,8.8519,8.8519,8.8404,8.8442,203611.3091
2014-11-18 11:30:00,23.13,23.15,23.13,23.15,90045.14136374436,8.8442,8.8519,8.8442,8.8519,90045.1414
2014-11-18 11:35:00,23.14,23.15,23.14,23.14,55595.153243050605,8.8481,8.8519,8.8481,8.8481,55595.1532
2014-11-18 11:40:00,23.15,23.15,23.12,23.13,60346.87574245664,8.8519,8.8519,8.8404,8.8442,60346.8757
2014-11-18 11:45:00,23.13,23.14,23.13,23.14,50843.430743644574,8.8442,8.8481,8.8442,8.8481,50843.4307
2014-11-18 11:50:00,23.14,23.14,23.13,23.14,53694.4642432882,8.8481,8.8481,8.8442,8.8481,53694.4642
2014-11-18 11:55:00,23.14,23.17,23.13,23.17,372059.8717034925,8.8481,8.8595,8.8442,8.8595,372059.8717
2014-11-18 12:00:00,23.17,23.2,23.16,23.2,165597.5291043003,8.8595,8.871,8.8557,8.871,165597.5291
2014-11-18 12:05:00,23.2,23.22,23.18,23.22,100498.93086243764,8.871,8.8787,8.8634,8.8787,100498.9309
2014-11-18 12:10:00,23.22,23.22,23.2,23.22,128534.09360893324,8.8787,8.8787,8.871,8.8787,128534.0936
2014-11-18 12:15:00,23.22,23.25,23.21,23.25,187455.45260156807,8.8787,8.8901,8.8748,8.8901,187455.4526
2014-11-18 12:20:00,23.25,23.26,23.22,23.25,108101.6868614873,8.8901,8.894,8.8787,8.8901,108101.6869
2014-11-18 12:25:00,23.26,23.26,23.23,23.26,154668.56735566643,8.894,8.894,8.8825,8.894,154668.5674
2014-11-18 12:30:00,23.26,23.27,23.23,23.24,147065.8113566168,8.894,8.8978,8.8825,8.8863,147065.8114
2014-11-18 12:35:00,23.24,23.26,23.23,23.24,94559.2777381801,8.8863,8.894,8.8825,8.8863,94559.2777
2014-11-18 12:40:00,23.25,23.27,23.24,23.26,113803.75386077454,8.8901,8.8978,8.8863,8.894,113803.7539
2014-11-18 12:45:00,23.26,23.26,23.25,23.25,52268.94749346638,8.894,8.894,8.8901,8.8901,52268.9475
2014-11-18 12:50:00,23.25,23.26,23.25,23.25,96935.13898788313,8.8901,8.894,8.8901,8.8901,96935.139
2014-11-18 12:55:00,23.26,23.28,23.25,23.28,75077.21549061534,8.894,8.9016,8.8901,8.9016,75077.2155
2014-11-18 13:00:00,23.27,23.29,23.27,23.29,117367.54573532904,8.8978,8.9054,8.8978,8.9054,117367.5457
2014-11-18 13:05:00,23.28,23.3,23.28,23.3,61059.63411736755,8.9016,8.9093,8.9016,8.9093,61059.6341
2014-11-18 13:10:00,23.3,23.3,23.28,23.29,76977.90449037777,8.9093,8.9093,8.9016,8.9054,76977.9045
2014-11-18 13:15:00,23.29,23.3,23.29,23.3,71513.42361606083,8.9054,8.9093,8.9054,8.9093,71513.4236
2014-11-18 13:20:00,23.3,23.31,23.29,23.3,67236.87336659539,8.9093,8.9131,8.9054,8.9093,67236.8734
2014-11-18 13:25:00,23.3,23.3,23.28,23.3,81254.45473984319,8.9093,8.9093,8.9016,8.9093,81254.4547
2014-11-18 13:30:00,23.3,23.33,23.29,23.32,149204.08648134948,8.9093,8.9207,8.9054,8.9169,149204.0865
2014-11-18 13:35:00,23.32,23.32,23.29,23.29,85768.59111427893,8.9169,8.9169,8.9054,8.9054,85768.5911
2014-11-18 13:40:00,23.29,23.3,23.29,23.29,72463.76811594203,8.9054,8.9093,8.9054,8.9054,72463.7681
2014-11-18 13:45:00,23.29,23.31,23.29,23.29,78641.00736516988,8.9054,8.9131,8.9054,8.9054,78641.0074
2014-11-18 13:50:00,23.3,23.31,23.29,23.31,29698.26562128772,8.9093,8.9131,8.9054,8.9131,29698.2656
2014-11-18 13:55:00,23.3,23.31,23.28,23.28,143977.19173200286,8.9093,8.9131,8.9016,8.9016,143977.1917
2014-11-18 14:00:00,23.28,23.32,23.28,23.32,110715.1342361606,8.9016,8.9169,8.9016,8.9169,110715.1342
2014-11-18 14:05:00,23.32,23.34,23.31,23.33,181753.3856022808,8.9169,8.9245,8.9131,8.9207,181753.3856
2014-11-18 14:10:00,23.33,23.34,23.32,23.32,73176.52649085294,8.9207,8.9245,8.9169,8.9169,73176.5265
2014-11-18 14:15:00,23.32,23.33,23.31,23.32,69612.7346162984,8.9169,8.9207,8.9131,8.9169,69612.7346
2014-11-18 14:20:00,23.32,23.35,23.31,23.34,160133.04822998337,8.9169,8.9284,8.9131,8.9245,160133.0482
2014-11-18 14:25:00,23.34,23.34,23.32,23.33,129246.85198384414,8.9245,8.9245,8.9169,8.9207,129246.852
2014-11-18 14:30:00,23.33,23.34,23.33,23.34,170586.83772867665,8.9207,8.9245,8.9207,8.9245,170586.8377
2014-11-18 14:35:00,23.34,23.37,23.33,23.36,241149.91684485623,8.9245,8.936,8.9207,8.9322,241149.9168
2014-11-18 14:40:00,23.36,23.36,23.34,23.34,130672.36873366596,8.9322,8.9322,8.9245,8.9245,130672.3687
2014-11-18 14:45:00,23.34,23.34,23.33,23.34,107626.51461154668,8.9245,8.9245,8.9207,8.9245,107626.5146
2014-11-18 14:50:00,23.34,23.36,23.34,23.36,189831.3138512711,8.9245,8.9322,8.9245,8.9322,189831.3139
2014-11-18 14:55:00,23.36,23.37,23.36,23.37,128771.67973390354,8.9322,8.936,8.9322,8.936,128771.6797
2014-11-18 15:00:00,23.37,23.39,23.37,23.39,222618.1990971728,8.936,8.9437,8.936,8.9437,222618.1991
2014-11-18 15:05:00,23.39,23.43,23.39,23.43,353052.9817058684,8.9437,8.959,8.9437,8.959,353052.9817
2014-11-18 15:10:00,23.42,23.43,23.41,23.42,226894.74934663816,8.9551,8.959,8.9513,8.9551,226894.7493
2014-11-18 15:15:00,23.42,23.42,23.39,23.4,277975.76621525304,8.9551,8.9551,8.9437,8.9475,277975.7662
2014-11-18 15:20:00,23.41,23.41,23.39,23.41,227369.9215965788,8.9513,8.9513,8.9437,8.9513,227369.9216
2014-11-18 15:25:00,23.4,23.41,23.4,23.41,172012.35447849846,8.9475,8.9513,8.9475,8.9513,172012.3545
2014-11-18 15:30:00,23.4,23.41,23.39,23.4,314088.8572107389,8.9475,8.9513,8.9437,8.9475,314088.8572
2014-11-18 15:35:00,23.4,23.4,23.39,23.39,395580.8980755524,8.9475,8.9475,8.9437,8.9437,395580.8981
2014-11-18 15:40:00,23.39,23.4,23.37,23.37,380137.7999524828,8.9437,8.9475,8.936,8.936,380137.8
2014-11-18 15:45:00,23.37,23.37,23.33,23.34,558327.3936802091,8.936,8.936,8.9207,8.9245,558327.3937
2014-11-18 15:50:00,23.33,23.36,23.31,23.32,1179615.110477548,8.9207,8.9322,8.9131,8.9169,1179615.1105
2014-11-18 15:55:00,23.32,23.32,23.29,23.31,1533618.4366832976,8.9169,8.9169,8.9054,8.9131,1533618.4367
2014-11-19 09:30:00,23.29,23.29,23.22,23.24,486576.383939178,8.9054,8.9054,8.8787,8.8863,486576.3839
2014-11-19 09:35:00,23.23,23.24,23.12,23.18,592539.7956759325,8.8825,8.8863,8.8404,8.8634,592539.7957
2014-11-19 09:40:00,23.19,23.2,23.11,23.14,404609.17082442384,8.8672,8.871,8.8366,8.8481,404609.1708
2014-11-19 09:45:00,23.14,23.15,23.09,23.1,141126.15823235924,8.8481,8.8519,8.829,8.8328,141126.1582
2014-11-19 09:50:00,23.1,23.12,23.09,23.11,227607.50772154907,8.8328,8.8404,8.829,8.8366,227607.5077
2014-11-19 09:55:00,23.11,23.11,23.02,23.09,313851.2710857686,8.8366,8.8366,8.8022,8.829,313851.2711
2014-11-19 10:00:00,23.09,23.09,23.01,23.01,143502.01948206226,8.829,8.829,8.7984,8.7984,143502.0195
2014-11-19 10:05:00,23.01,23.01,22.97,22.97,195533.3808505584,8.7984,8.7984,8.7831,8.7831,195533.3809
2014-11-19 10:10:00,22.98,22.99,22.96,22.98,204799.2397244001,8.7869,8.7907,8.7792,8.7869,204799.2397
2014-11-19 10:15:00,22.98,23.02,22.97,23.01,143502.01948206226,8.7869,8.8022,8.7831,8.7984,143502.0195
2014-11-19 10:20:00,23.01,23.01,22.96,22.96,50130.67236873367,8.7984,8.7984,8.7792,8.7792,50130.6724
2014-11-19 10:25:00,22.97,22.98,22.94,22.96,239486.81397006416,8.7831,8.7869,8.7716,8.7792,239486.814
2014-11-19 10:30:00,22.95,23.01,22.95,22.99,102874.79211214064,8.7754,8.7984,8.7754,8.7907,102874.7921
2014-11-19 10:35:00,22.99,22.99,22.93,22.93,84580.66048942742,8.7907,8.7907,8.7678,8.7678,84580.6605
2014-11-19 10:40:00,22.93,22.94,22.89,22.91,225706.8187217867,8.7678,8.7716,8.7525,8.7601,225706.8187
2014-11-19 10:45:00,22.91,22.91,22.88,22.88,216440.95984794488,8.7601,8.7601,8.7487,8.7487,216440.9598
2014-11-19 10:50:00,22.88,22.89,22.85,22.85,173200.28510334998,8.7487,8.7525,8.7372,8.7372,173200.2851
2014-11-19 10:55:00,22.85,22.9,22.84,22.9,227369.9215965788,8.7372,8.7563,8.7334,8.7563,227369.9216
2014-11-19 11:00:00,22.91,22.93,22.87,22.93,131622.71323354717,8.7601,8.7678,8.7448,8.7678,131622.7132
2014-11-19 11:05:00,22.93,22.96,22.91,22.96,104062.72273699216,8.7678,8.7792,8.7601,8.7792,104062.7227
2014-11-19 11:10:00,22.96,23.0,22.95,23.0,143502.01948206226,8.7792,8.7945,8.7754,8.7945,143502.0195
2014-11-19 11:15:00,23.0,23.04,23.0,23.03,192207.1751009741,8.7945,8.8098,8.7945,8.806,192207.1751
2014-11-19 11:20:00,23.03,23.05,23.02,23.05,137562.3663578047,8.806,8.8137,8.8022,8.8137,137562.3664
2014-11-19 11:25:00,23.04,23.05,23.04,23.04,108814.4452363982,8.8098,8.8137,8.8098,8.8098,108814.4452
2014-11-19 11:30:00,23.04,23.09,23.04,23.06,205511.998099311,8.8098,8.829,8.8098,8.8175,205511.9981
2014-11-19 11:35:00,23.06,23.08,23.05,23.06,153955.80898075554,8.8175,8.8251,8.8137,8.8175,153955.809
2014-11-19 11:40:00,23.06,23.07,23.05,23.07,107864.100736517,8.8175,8.8213,8.8137,8.8213,107864.1007
2014-11-19 11:45:00,23.07,23.08,23.06,23.07,96222.3806129722,8.8213,8.8251,8.8175,8.8213,96222.3806
2014-11-19 11:50:00,23.07,23.07,23.04,23.04,109289.6174863388,8.8213,8.8213,8.8098,8.8098,109289.6175
2014-11-19 11:55:00,23.04,23.04,23.02,23.03,46329.29436920884,8.8098,8.8098,8.8022,8.806,46329.2944
2014-11-19 12:00:00,23.03,23.03,23.01,23.02,106200.99786172489,8.806,8.806,8.7984,8.8022,106200.9979
2014-11-19 12:05:00,23.02,23.06,23.02,23.06,70563.07911617962,8.8022,8.8175,8.8022,8.8175,70563.0791
2014-11-19 12:10:00,23.05,23.05,23.03,23.03,38726.53837015919,8.8137,8.8137,8.806,8.806,38726.5384
2014-11-19 12:15:00,23.03,23.04,23.03,23.04,138512.71085768592,8.806,8.8098,8.806,8.8098,138512.7109
2014-11-19 12:20:00,23.04,23.04,23.03,23.04,58921.35899263483,8.8098,8.8098,8.806,8.8098,58921.359
2014-11-19 12:25:00,23.04,23.04,23.03,23.04,50605.84461867427,8.8098,8.8098,8.806,8.8098,50605.8446
2014-11-19 12:30:00,23.04,23.07,23.04,23.07,52744.11974340698,8.8098,8.8213,8.8098,8.8213,52744.1197
2014-11-19 12:35:00,23.07,23.07,23.04,23.05,34925.16037063435,8.8213,8.8213,8.8098,8.8137,34925.1604
2014-11-19 12:40:00,23.04,23.09,23.04,23.08,135899.2634830126,8.8098,8.829,8.8098,8.8251,135899.2635
2014-11-19 12:45:00,23.08,23.08,23.07,23.07,14017.581373247802,8.8251,8.8251,8.8213,8.8213,14017.5814
2014-11-19 12:50:00,23.07,23.08,23.07,23.08,27084.8182466144,8.8213,8.8251,8.8213,8.8251,27084.8182
2014-11-19 12:55:00,23.08,23.12,23.07,23.12,84580.66048942742,8.8251,8.8404,8.8213,8.8404,84580.6605
2014-11-19 13:00:00,23.12,23.17,23.11,23.16,601092.8961748634,8.8404,8.8595,8.8366,8.8557,601092.8962
2014-11-19 13:05:00,23.16,23.18,23.16,23.17,68424.8039914469,8.8557,8.8634,8.8557,8.8595,68424.804
2014-11-19 13:10:00,23.17,23.18,23.15,23.15,147778.56973152768,8.8595,8.8634,8.8519,8.8519,147778.5697
2014-11-19 13:15:00,23.15,23.15,23.15,23.15,54169.6364932288,8.8519,8.8519,8.8519,8.8519,54169.6365
2014-11-19 13:20:00,23.15,23.15,23.15,23.15,56545.49774293182,8.8519,8.8519,8.8519,8.8519,56545.4977
2014-11-19 13:25:00,23.15,23.17,23.15,23.17,98360.65573770492,8.8519,8.8595,8.8519,8.8595,98360.6557
2014-11-19 13:30:00,23.17,23.17,23.15,23.15,32786.88524590164,8.8595,8.8595,8.8519,8.8519,32786.8852
2014-11-19 13:35:00,23.15,23.16,23.15,23.16,127108.57685911145,8.8519,8.8557,8.8519,8.8557,127108.5769
2014-11-19 13:40:00,23.16,23.17,23.16,23.16,53694.4642432882,8.8557,8.8595,8.8557,8.8557,53694.4642
2014-11-19 13:45:00,23.16,23.16,23.12,23.12,94321.6916132098,8.8557,8.8557,8.8404,8.8404,94321.6916
2014-11-19 13:50:00,23.12,23.15,23.11,23.15,36350.67712045617,8.8404,8.8519,8.8366,8.8519,36350.6771
2014-11-19 13:55:00,23.15,23.15,23.11,23.11,56307.91161796152,8.8519,8.8519,8.8366,8.8366,56307.9116
2014-11-19 14:00:00,23.11,23.17,23.1,23.16,176051.3186029936,8.8366,8.8595,8.8328,8.8557,176051.3186
2014-11-19 14:05:00,23.16,23.17,23.14,23.14,101211.68923734856,8.8557,8.8595,8.8481,8.8481,101211.6892
2014-11-19 14:10:00,23.14,23.15,23.12,23.12,113566.16773580424,8.8481,8.8519,8.8404,8.8404,113566.1677
2014-11-19 14:15:00,23.12,23.16,23.12,23.15,85768.59111427893,8.8404,8.8557,8.8404,8.8519,85768.5911
2014-11-19 14:20:00,23.15,23.15,23.08,23.09,116892.37348538844,8.8519,8.8519,8.8251,8.829,116892.3735
2014-11-19 14:25:00,23.09,23.12,23.08,23.08,81492.04086481349,8.829,8.8404,8.8251,8.8251,81492.0409
2014-11-19 14:30:00,23.09,23.12,23.09,23.11,134948.9189831314,8.829,8.8404,8.829,8.8366,134948.919
2014-11-19 14:35:00,23.11,23.11,23.06,23.09,70087.90686623902,8.8366,8.8366,8.8175,8.829,70087.9069
2014-11-19 14:40:00,23.09,23.09,23.06,23.07,82442.38536469471,8.829,8.829,8.8175,8.8213,82442.3854
2014-11-19 14:45:00,23.07,23.08,23.04,23.07,137562.3663578047,8.8213,8.8251,8.8098,8.8213,137562.3664
2014-11-19 14:50:00,23.06,23.08,23.05,23.06,122832.026609646,8.8175,8.8251,8.8137,8.8175,122832.0266
2014-11-19 14:55:00,23.06,23.08,23.05,23.07,49893.08624376336,8.8175,8.8251,8.8137,8.8213,49893.0862
2014-11-19 15:00:00,23.07,23.08,23.06,23.06,114754.09836065574,8.8213,8.8251,8.8175,8.8175,114754.0984
2014-11-19 15:05:00,23.05,23.07,23.05,23.06,53932.0503682585,8.8137,8.8213,8.8137,8.8175,53932.0504
2014-11-19 15:10:00,23.06,23.08,23.05,23.06,77453.07674031837,8.8175,8.8251,8.8137,8.8175,77453.0767
2014-11-19 15:15:00,23.06,23.11,23.06,23.09,116179.61511047756,8.8175,8.8366,8.8175,8.829,116179.6151
2014-11-19 15:20:00,23.09,23.13,23.08,23.12,146115.46685673558,8.829,8.8442,8.8251,8.8404,146115.4669
2014-11-19 15:25:00,23.11,23.13,23.08,23.09,145640.29460679495,8.8366,8.8442,8.8251,8.829,145640.2946
2014-11-19 15:30:00,23.09,23.12,23.09,23.12,131147.54098360657,8.829,8.8404,8.829,8.8404,131147.541
2014-11-19 15:35:00,23.12,23.12,23.08,23.08,200522.68947493468,8.8404,8.8404,8.8251,8.8251,200522.6895
2014-11-19 15:40:00,23.08,23.09,23.05,23.06,188643.3832264196,8.8251,8.829,8.8137,8.8175,188643.3832
2014-11-19 15:45:00,23.06,23.08,23.05,23.07,235923.02209550963,8.8175,8.8251,8.8137,8.8213,235923.0221
2014-11-19 15:50:00,23.07,23.11,23.07,23.09,288191.969588976,8.8213,8.8366,8.8213,8.829,288191.9696
2014-11-19 15:55:00,23.09,23.15,23.07,23.12,1231884.0579710144,8.829,8.8519,8.8213,8.8404,1231884.058
2014-11-20 09:30:00,22.94,22.99,22.9,22.93,528153.9558089807,8.7716,8.7907,8.7563,8.7678,528153.9558
2014-11-20 09:35:00,22.94,22.94,22.86,22.9,213114.75409836063,8.7716,8.7716,8.741,8.7563,213114.7541
2014-11-20 09:40:00,22.9,22.94,22.88,22.88,132335.47160845806,8.7563,8.7716,8.7487,8.7487,132335.4716
2014-11-20 09:45:00,22.88,22.94,22.86,22.93,329056.7830838679,8.7487,8.7716,8.741,8.7678,329056.7831
2014-11-20 09:50:00,22.93,22.99,22.93,22.96,185554.76360180567,8.7678,8.7907,8.7678,8.7792,185554.7636
2014-11-20 09:55:00,22.96,22.96,22.93,22.95,229983.3689712521,8.7792,8.7792,8.7678,8.7754,229983.369
2014-11-20 10:00:00,22.95,22.96,22.91,22.91,311475.4098360656,8.7754,8.7792,8.7601,8.7601,311475.4098
2014-11-20 10:05:00,22.91,22.94,22.89,22.9,245426.4670943217,8.7601,8.7716,8.7525,8.7563,245426.4671
2014-11-20 10:10:00,22.9,22.93,22.9,22.92,129959.61035875505,8.7563,8.7678,8.7563,8.7639,129959.6104
2014-11-20 10:15:00,22.92,22.95,22.91,22.91,281539.5580898076,8.7639,8.7754,8.7601,8.7601,281539.5581
2014-11-20 10:20:00,22.91,22.93,22.9,22.91,154668.56735566643,8.7601,8.7678,8.7563,8.7601,154668.5674
2014-11-20 10:25:00,22.91,22.96,22.91,22.93,106676.17011166547,8.7601,8.7792,8.7601,8.7678,106676.1701
2014-11-20 10:30:00,22.94,23.01,22.93,23.01,257305.7733428368,8.7716,8.7984,8.7678,8.7984,257305.7733
2014-11-20 10:35:00,23.01,23.03,23.01,23.02,297457.82846281776,8.7984,8.806,8.7984,8.8022,297457.8285
2014-11-20 10:40:00,23.02,23.03,22.99,23.0,156094.08410548823,8.8022,8.806,8.7907,8.7945,156094.0841
2014-11-20 10:45:00,23.0,23.01,22.96,22.99,454502.2570681872,8.7945,8.7984,8.7792,8.7907,454502.2571
2014-11-20 10:50:00,22.99,22.99,22.97,22.97,85531.00498930863,8.7907,8.7907,8.7831,8.7831,85531.005
2014-11-20 10:55:00,22.97,22.98,22.93,22.97,182228.55785222145,8.7831,8.7869,8.7678,8.7831,182228.5579
2014-11-20 11:00:00,22.97,22.98,22.93,22.93,110002.3758612497,8.7831,8.7869,8.7678,8.7678,110002.3759
2014-11-20 11:05:00,22.93,22.96,22.93,22.94,100261.34473746734,8.7678,8.7792,8.7678,8.7716,100261.3447
2014-11-20 11:10:00,22.95,22.96,22.94,22.94,77215.49061534807,8.7754,8.7792,8.7716,8.7716,77215.4906
2014-11-20 11:15:00,22.93,22.95,22.93,22.95,75314.80161558565,8.7678,8.7754,8.7678,8.7754,75314.8016
2014-11-20 11:20:00,22.94,22.95,22.93,22.94,79828.93799002138,8.7716,8.7754,8.7678,8.7716,79828.938
2014-11-20 11:25:00,22.94,22.95,22.94,22.94,101211.68923734856,8.7716,8.7754,8.7716,8.7716,101211.6892
2014-11-20 11:30:00,22.94,22.96,22.93,22.96,180565.45497742933,8.7716,8.7792,8.7678,8.7792,180565.455
2014-11-20 11:35:00,22.96,22.96,22.94,22.94,100974.10311237824,8.7792,8.7792,8.7716,8.7716,100974.1031
2014-11-20 11:40:00,22.94,22.95,22.93,22.94,103349.96436208126,8.7716,8.7754,8.7678,8.7716,103349.9644
2014-11-20 11:45:00,22.94,22.95,22.93,22.94,80304.11023996198,8.7716,8.7754,8.7678,8.7716,80304.1102
2014-11-20 11:50:00,22.94,22.95,22.93,22.94,79591.35186505108,8.7716,8.7754,8.7678,8.7716,79591.3519
2014-11-20 11:55:00,22.94,22.94,22.91,22.91,238298.88334521264,8.7716,8.7716,8.7601,8.7601,238298.8833
2014-11-20 12:00:00,22.91,22.93,22.9,22.93,171299.59610358757,8.7601,8.7678,8.7563,8.7678,171299.5961
2014-11-20 12:05:00,22.93,22.93,22.92,22.93,73651.69874079354,8.7678,8.7678,8.7639,8.7678,73651.6987
2014-11-20 12:10:00,22.93,22.93,22.92,22.93,66999.28724162509,8.7678,8.7678,8.7639,8.7678,66999.2872
2014-11-20 12:15:00,22.93,22.97,22.92,22.97,47754.81111903065,8.7678,8.7831,8.7639,8.7831,47754.8111
2014-11-20 12:20:00,22.96,22.96,22.95,22.96,53932.0503682585,8.7792,8.7792,8.7754,8.7792,53932.0504
2014-11-20 12:25:00,22.96,22.96,22.95,22.96,62247.56474221905,8.7792,8.7792,8.7754,8.7792,62247.5647
2014-11-20 12:30:00,22.96,22.98,22.95,22.96,138750.2969826562,8.7792,8.7869,8.7754,8.7792,138750.297
2014-11-20 12:35:00,22.96,22.97,22.95,22.96,45141.36374435733,8.7792,8.7831,8.7754,8.7792,45141.3637
2014-11-20 12:40:00,22.96,22.96,22.94,22.94,44666.19149441673,8.7792,8.7792,8.7716,8.7716,44666.1915
2014-11-20 12:45:00,22.94,22.96,22.94,22.96,29460.67949631741,8.7716,8.7792,8.7716,8.7792,29460.6795
2014-11-20 12:50:00,22.96,22.96,22.95,22.95,25659.30149679259,8.7792,8.7792,8.7754,8.7754,25659.3015
2014-11-20 12:55:00,22.95,22.95,22.93,22.94,30648.610121168924,8.7754,8.7754,8.7678,8.7716,30648.6101
2014-11-20 13:00:00,22.94,22.94,22.92,22.94,337609.8835827988,8.7716,8.7716,8.7639,8.7716,337609.8836
2014-11-20 13:05:00,22.94,22.94,22.93,22.93,79353.76574008078,8.7716,8.7716,8.7678,8.7678,79353.7657
2014-11-20 13:10:00,22.93,22.94,22.92,22.92,80066.52411499168,8.7678,8.7716,8.7639,8.7639,80066.5241
2014-11-20 13:15:00,22.92,22.93,22.91,22.92,81492.04086481349,8.7639,8.7678,8.7601,8.7639,81492.0409
2014-11-20 13:20:00,22.93,22.93,22.91,22.92,85055.83273936802,8.7678,8.7678,8.7601,8.7639,85055.8327
2014-11-20 13:25:00,22.92,22.94,22.91,22.94,63197.90924210026,8.7639,8.7716,8.7601,8.7716,63197.9092
2014-11-20 13:30:00,22.94,22.94,22.93,22.94,72226.18199097173,8.7716,8.7716,8.7678,8.7716,72226.182
2014-11-20 13:35:00,22.94,22.94,22.93,22.94,93846.51936326918,8.7716,8.7716,8.7678,8.7716,93846.5194
2014-11-20 13:40:00,22.94,22.94,22.93,22.93,64148.25374198147,8.7716,8.7716,8.7678,8.7678,64148.2537
2014-11-20 13:45:00,22.94,22.95,22.93,22.95,35637.91874554526,8.7716,8.7754,8.7678,8.7754,35637.9187
2014-11-20 13:50:00,22.95,22.96,22.94,22.96,60346.87574245664,8.7754,8.7792,8.7716,8.7792,60346.8757
2014-11-20 13:55:00,22.96,22.96,22.94,22.96,63197.90924210026,8.7792,8.7792,8.7716,8.7792,63197.9092
2014-11-20 14:00:00,22.95,22.96,22.95,22.95,16868.614872891423,8.7754,8.7792,8.7754,8.7754,16868.6149
2014-11-20 14:05:00,22.96,22.96,22.95,22.96,50368.25849370397,8.7792,8.7792,8.7754,8.7792,50368.2585
2014-11-20 14:10:00,22.96,22.96,22.95,22.96,70800.66524114992,8.7792,8.7792,8.7754,8.7792,70800.6652
2014-11-20 14:15:00,22.96,22.96,22.95,22.95,88619.62461392255,8.7792,8.7792,8.7754,8.7754,88619.6246
2014-11-20 14:20:00,22.95,22.96,22.95,22.95,51793.77524352578,8.7754,8.7792,8.7754,8.7754,51793.7752
2014-11-20 14:25:00,22.95,22.96,22.94,22.94,98598.24186267522,8.7754,8.7792,8.7716,8.7716,98598.2419
2014-11-20 14:30:00,22.94,22.94,22.93,22.93,101211.68923734856,8.7716,8.7716,8.7678,8.7678,101211.6892
2014-11-20 14:35:00,22.93,22.93,22.92,22.92,79828.93799002138,8.7678,8.7678,8.7639,8.7639,79828.938
2014-11-20 14:40:00,22.92,22.94,22.92,22.94,134236.1606082205,8.7639,8.7716,8.7639,8.7716,134236.1606
2014-11-20 14:45:00,22.94,22.95,22.94,22.95,50130.67236873367,8.7716,8.7754,8.7716,8.7754,50130.6724
2014-11-20 14:50:00,22.95,22.95,22.93,22.94,220955.0962223806,8.7754,8.7754,8.7678,8.7716,220955.0962
2014-11-20 14:55:00,22.94,22.94,22.93,22.94,69375.1484913281,8.7716,8.7716,8.7678,8.7716,69375.1485
2014-11-20 15:00:00,22.93,22.95,22.93,22.95,225944.4048467569,8.7678,8.7754,8.7678,8.7754,225944.4048
2014-11-20 15:05:00,22.95,22.95,22.93,22.95,164172.0123544785,8.7754,8.7754,8.7678,8.7754,164172.0124
2014-11-20 15:10:00,22.94,22.94,22.93,22.94,75314.80161558565,8.7716,8.7716,8.7678,8.7716,75314.8016
2014-11-20 15:15:00,22.94,22.94,22.93,22.94,95272.036113091,8.7716,8.7716,8.7678,8.7716,95272.0361
2014-11-20 15:20:00,22.94,22.95,22.93,22.95,66286.52886671419,8.7716,8.7754,8.7678,8.7754,66286.5289
2014-11-20 15:25:00,22.94,22.96,22.94,22.96,90520.31361368496,8.7716,8.7792,8.7716,8.7792,90520.3136
2014-11-20 15:30:00,22.95,22.96,22.95,22.96,132573.05773342837,8.7754,8.7792,8.7754,8.7792,132573.0577
2014-11-20 15:35:00,22.96,22.97,22.96,22.97,144927.53623188406,8.7792,8.7831,8.7792,8.7831,144927.5362
2014-11-20 15:40:00,22.96,22.97,22.96,22.96,167498.21810406272,8.7792,8.7831,8.7792,8.7792,167498.2181
2014-11-20 15:45:00,22.96,22.96,22.93,22.93,172012.35447849846,8.7792,8.7792,8.7678,8.7678,172012.3545
2014-11-20 15:50:00,22.94,22.97,22.93,22.96,588738.4176764077,8.7716,8.7831,8.7678,8.7792,588738.4177
2014-11-20 15:55:00,22.96,22.96,22.94,22.96,719410.7864100736,8.7792,8.7792,8.7716,8.7792,719410.7864
2014-11-21 09:30:00,23.08,23.09,22.93,22.93,2195295.794725588,8.8251,8.829,8.7678,8.7678,2195295.7947
2014-11-21 09:35:00,22.93,22.98,22.93,22.98,320741.26870990737,8.7678,8.7869,8.7678,8.7869,320741.2687
2014-11-21 09:40:00,22.98,23.0,22.97,22.99,174863.38797814207,8.7869,8.7945,8.7831,8.7907,174863.388
2014-11-21 09:45:00,22.99,22.99,22.93,22.93,216440.95984794488,8.7907,8.7907,8.7678,8.7678,216440.9598
2014-11-21 09:50:00,22.94,22.99,22.93,22.98,225706.8187217867,8.7716,8.7907,8.7678,8.7869,225706.8187
2014-11-21 09:55:00,22.98,23.02,22.97,23.0,178189.59372772631,8.7869,8.8022,8.7831,8.7945,178189.5937
2014-11-21 10:00:00,23.0,23.01,22.97,22.99,600380.1377999525,8.7945,8.7984,8.7831,8.7907,600380.1378
2014-11-21 10:05:00,22.99,23.0,22.95,22.98,215253.02922309336,8.7907,8.7945,8.7754,8.7869,215253.0292
2014-11-21 10:10:00,22.99,22.99,22.96,22.98,272748.8714659064,8.7907,8.7907,8.7792,8.7869,272748.8715
2014-11-21 10:15:00,22.98,22.99,22.95,22.95,112853.40936089332,8.7869,8.7907,8.7754,8.7754,112853.4094
2014-11-21 10:20:00,22.95,22.96,22.93,22.95,93608.93323829888,8.7754,8.7792,8.7678,8.7754,93608.9332
2014-11-21 10:25:00,22.96,22.97,22.93,22.93,100261.34473746734,8.7792,8.7831,8.7678,8.7678,100261.3447
2014-11-21 10:30:00,22.94,22.95,22.93,22.95,330957.47208363033,8.7716,8.7754,8.7678,8.7754,330957.4721
2014-11-21 10:35:00,22.95,22.99,22.94,22.98,131860.29935851746,8.7754,8.7907,8.7716,8.7869,131860.2994
2014-11-21 10:40:00,22.98,22.99,22.95,22.99,74839.62936564504,8.7869,8.7907,8.7754,8.7907,74839.6294
2014-11-21 10:45:00,22.99,23.0,22.97,22.98,65336.18436683298,8.7907,8.7945,8.7831,8.7869,65336.1844
2014-11-21 10:50:00,22.98,22.98,22.96,22.96,73889.28486576384,8.7869,8.7869,8.7792,8.7792,73889.2849
2014-11-21 10:55:00,22.96,22.97,22.91,22.94,403896.412449513,8.7792,8.7831,8.7601,8.7716,403896.4124
2014-11-21 11:00:00,22.94,22.94,22.93,22.93,202898.5507246377,8.7716,8.7716,8.7678,8.7678,202898.5507
2014-11-21 11:05:00,22.94,22.95,22.93,22.95,132097.88548348777,8.7716,8.7754,8.7678,8.7754,132097.8855
2014-11-21 11:10:00,22.95,22.96,22.95,22.96,162746.4956046567,8.7754,8.7792,8.7754,8.7792,162746.4956
2014-11-21 11:15:00,22.96,22.96,22.94,22.96,134948.9189831314,8.7792,8.7792,8.7716,8.7792,134948.919
2014-11-21 11:20:00,22.96,22.96,22.95,22.96,120931.3376098836,8.7792,8.7792,8.7754,8.7792,120931.3376
2014-11-21 11:25:00,22.96,22.97,22.93,22.94,196958.8976003801,8.7792,8.7831,8.7678,8.7716,196958.8976
2014-11-21 11:30:00,22.93,22.94,22.92,22.93,261582.3235923022,8.7678,8.7716,8.7639,8.7678,261582.3236
2014-11-21 11:35:00,22.93,22.93,22.92,22.92,143264.43335709194,8.7678,8.7678,8.7639,8.7639,143264.4334
2014-11-21 11:40:00,22.92,22.94,22.91,22.94,219767.16559752912,8.7639,8.7716,8.7601,8.7716,219767.1656
2014-11-21 11:45:00,22.94,22.94,22.93,22.94,78403.42124019958,8.7716,8.7716,8.7678,8.7716,78403.4212
2014-11-21 11:50:00,22.94,22.94,22.93,22.93,53219.29199334759,8.7716,8.7716,8.7678,8.7678,53219.292
2014-11-21 11:55:00,22.93,22.94,22.92,22.93,324780.2328344025,8.7678,8.7716,8.7639,8.7678,324780.2328
2014-11-21 12:00:00,22.93,22.97,22.93,22.95,262770.2542171537,8.7678,8.7831,8.7678,8.7754,262770.2542
2014-11-21 12:05:00,22.95,22.95,22.93,22.94,180327.868852459,8.7754,8.7754,8.7678,8.7716,180327.8689
2014-11-21 12:10:00,22.94,22.94,22.93,22.94,104062.72273699216,8.7716,8.7716,8.7678,8.7716,104062.7227
2014-11-21 12:15:00,22.94,22.94,22.93,22.93,128296.50748396294,8.7716,8.7716,8.7678,8.7678,128296.5075
2014-11-21 12:20:00,22.93,22.93,22.9,22.91,281301.9719648373,8.7678,8.7678,8.7563,8.7601,281301.972
2014-11-21 12:25:00,22.91,22.92,22.88,22.88,163696.8401045379,8.7601,8.7639,8.7487,8.7487,163696.8401
2014-11-21 12:30:00,22.88,22.9,22.85,22.85,164172.0123544785,8.7487,8.7563,8.7372,8.7372,164172.0124
2014-11-21 12:35:00,22.85,22.87,22.85,22.85,152055.11998099313,8.7372,8.7448,8.7372,8.7372,152055.12
2014-11-21 12:40:00,22.85,22.85,22.83,22.83,152767.87835590402,8.7372,8.7372,8.7295,8.7295,152767.8784
2014-11-21 12:45:00,22.83,22.85,22.83,22.85,172725.11285340937,8.7295,8.7372,8.7295,8.7372,172725.1129
2014-11-21 12:50:00,22.85,22.9,22.85,22.88,148966.5003563792,8.7372,8.7563,8.7372,8.7487,148966.5004
2014-11-21 12:55:00,22.88,22.88,22.86,22.88,124495.1294844381,8.7487,8.7487,8.741,8.7487,124495.1295
2014-11-21 13:00:00,22.87,22.89,22.87,22.89,115704.44286053696,8.7448,8.7525,8.7448,8.7525,115704.4429
2014-11-21 13:05:00,22.89,22.9,22.87,22.9,179377.5243525778,8.7525,8.7563,8.7448,8.7563,179377.5244
2014-11-21 13:10:00,22.9,22.93,22.89,22.92,241625.0890947969,8.7563,8.7678,8.7525,8.7639,241625.0891
2014-11-21 13:15:00,22.92,22.92,22.89,22.9,115229.27061059634,8.7639,8.7639,8.7525,8.7563,115229.2706
2014-11-21 13:20:00,22.9,22.92,22.9,22.92,138275.1247327156,8.7563,8.7639,8.7563,8.7639,138275.1247
2014-11-21 13:25:00,22.92,22.92,22.89,22.89,158232.35923022096,8.7639,8.7639,8.7525,8.7525,158232.3592
2014-11-21 13:30:00,22.89,22.9,22.87,22.88,160133.04822998337,8.7525,8.7563,8.7448,8.7487,160133.0482
2014-11-21 13:35:00,22.88,22.88,22.86,22.86,257068.18721786648,8.7487,8.7487,8.741,8.741,257068.1872
2014-11-21 13:40:00,22.87,22.87,22.86,22.86,106676.17011166547,8.7448,8.7448,8.741,8.741,106676.1701
2014-11-21 13:45:00,22.86,22.9,22.86,22.9,157519.60085531004,8.741,8.7563,8.741,8.7563,157519.6009
2014-11-21 13:50:00,22.89,22.9,22.88,22.89,136136.8496079829,8.7525,8.7563,8.7487,8.7525,136136.8496
2014-11-21 13:55:00,22.89,22.92,22.88,22.9,108814.4452363982,8.7525,8.7639,8.7487,8.7563,108814.4452
2014-11-21 14:00:00,22.91,22.92,22.9,22.91,114754.09836065574,8.7601,8.7639,8.7563,8.7601,114754.0984
2014-11-21 14:05:00,22.91,22.91,22.9,22.91,156094.08410548823,8.7601,8.7601,8.7563,8.7601,156094.0841
2014-11-21 14:10:00,22.91,22.91,22.88,22.89,124970.30173437872,8.7601,8.7601,8.7487,8.7525,124970.3017
2014-11-21 14:15:00,22.89,22.89,22.88,22.89,72463.76811594203,8.7525,8.7525,8.7487,8.7525,72463.7681
2014-11-21 14:20:00,22.89,22.89,22.86,22.87,82442.38536469471,8.7525,8.7525,8.741,8.7448,82442.3854
2014-11-21 14:25:00,22.87,22.87,22.86,22.86,59871.70349251604,8.7448,8.7448,8.741,8.741,59871.7035
2014-11-21 14:30:00,22.86,22.88,22.84,22.88,141363.74435732953,8.741,8.7487,8.7334,8.7487,141363.7444
2014-11-21 14:35:00,22.88,22.88,22.85,22.86,111903.06486101211,8.7487,8.7487,8.7372,8.741,111903.0649
2014-11-21 14:40:00,22.86,22.88,22.86,22.87,181753.3856022808,8.741,8.7487,8.741,8.7448,181753.3856
2014-11-21 14:45:00,22.86,22.88,22.86,22.88,73889.28486576384,8.741,8.7487,8.741,8.7487,73889.2849
2014-11-21 14:50:00,22.88,22.88,22.86,22.88,177001.6631028748,8.7487,8.7487,8.741,8.7487,177001.6631
2014-11-21 14:55:00,22.87,22.88,22.85,22.85,166310.28747921123,8.7448,8.7487,8.7372,8.7372,166310.2875
2014-11-21 15:00:00,22.85,22.86,22.85,22.85,193632.6918507959,8.7372,8.741,8.7372,8.7372,193632.6919
2014-11-21 15:05:00,22.85,22.88,22.85,22.88,181040.62722737,8.7372,8.7487,8.7372,8.7487,181040.6272
2014-11-21 15:10:00,22.88,22.88,22.88,22.88,159895.46210501308,8.7487,8.7487,8.7487,8.7487,159895.4621
2014-11-21 15:15:00,22.88,22.88,22.87,22.88,205749.5842242813,8.7487,8.7487,8.7448,8.7487,205749.5842
2014-11-21 15:20:00,22.88,22.9,22.88,22.9,245664.053219292,8.7487,8.7563,8.7487,8.7563,245664.0532
2014-11-21 15:25:00,22.9,22.9,22.9,22.9,162984.08172962698,8.7563,8.7563,8.7563,8.7563,162984.0817
2014-11-21 15:30:00,22.9,22.9,22.9,22.9,257068.18721786648,8.7563,8.7563,8.7563,8.7563,257068.1872
2014-11-21 15:35:00,22.9,22.92,22.9,22.91,324542.6467094322,8.7563,8.7639,8.7563,8.7601,324542.6467
2014-11-21 15:40:00,22.91,22.91,22.91,22.91,266334.04609170824,8.7601,8.7601,8.7601,8.7601,266334.0461
2014-11-21 15:45:00,22.91,22.91,22.88,22.88,494891.8983131385,8.7601,8.7601,8.7487,8.7487,494891.8983
2014-11-21 15:50:00,22.88,22.9,22.88,22.88,591589.4511760513,8.7487,8.7563,8.7487,8.7487,591589.4512
2014-11-21 15:55:00,22.88,22.91,22.88,22.91,866476.5977666904,8.7487,8.7601,8.7487,8.7601,866476.5978
2014-11-24 09:30:00,23.01,23.02,22.96,22.99,352815.3955808981,8.7984,8.8022,8.7792,8.7907,352815.3956
2014-11-24 09:35:00,22.99,23.02,22.97,22.99,171537.18222855785,8.7907,8.8022,8.7831,8.7907,171537.1822
2014-11-24 09:40:00,22.98,22.99,22.95,22.98,249465.43121881684,8.7869,8.7907,8.7754,8.7869,249465.4312
2014-11-24 09:45:00,22.99,22.99,22.96,22.99,195058.2086006177,8.7907,8.7907,8.7792,8.7907,195058.2086
2014-11-24 09:50:00,22.99,23.02,22.98,22.99,165835.11522927062,8.7907,8.8022,8.7869,8.7907,165835.1152
2014-11-24 09:55:00,22.99,23.02,22.98,22.99,139938.22760750772,8.7907,8.8022,8.7869,8.7907,139938.2276
2014-11-24 10:00:00,22.99,22.99,22.97,22.99,191732.0028510335,8.7907,8.7907,8.7831,8.7907,191732.0029
2014-11-24 10:05:00,22.99,22.99,22.96,22.96,121644.09598479448,8.7907,8.7907,8.7792,8.7792,121644.096
2014-11-24 10:10:00,22.96,22.96,22.93,22.94,224281.30197196483,8.7792,8.7792,8.7678,8.7716,224281.302
2014-11-24 10:15:00,22.94,22.94,22.93,22.93,334996.43620812544,8.7716,8.7716,8.7678,8.7678,334996.4362
2014-11-24 10:20:00,22.94,22.96,22.93,22.95,131147.54098360657,8.7716,8.7792,8.7678,8.7754,131147.541
2014-11-24 10:25:00,22.95,22.96,22.93,22.95,102399.61986220004,8.7754,8.7792,8.7678,8.7754,102399.6199
2014-11-24 10:30:00,22.95,22.96,22.93,22.93,189831.3138512711,8.7754,8.7792,8.7678,8.7678,189831.3139
2014-11-24 10:35:00,22.94,22.96,22.93,22.95,86481.34948918983,8.7716,8.7792,8.7678,8.7754,86481.3495
2014-11-24 10:40:00,22.95,22.96,22.93,22.93,102874.79211214064,8.7754,8.7792,8.7678,8.7678,102874.7921
2014-11-24 10:45:00,22.94,22.96,22.93,22.94,168448.56260394392,8.7716,8.7792,8.7678,8.7716,168448.5626
2014-11-24 10:50:00,22.94,22.96,22.93,22.94,73889.28486576384,8.7716,8.7792,8.7678,8.7716,73889.2849
2014-11-24 10:55:00,22.94,22.95,22.93,22.94,103349.96436208126,8.7716,8.7754,8.7678,8.7716,103349.9644
2014-11-24 11:00:00,22.95,22.95,22.92,22.93,152767.87835590402,8.7754,8.7754,8.7639,8.7678,152767.8784
2014-11-24 11:05:00,22.93,22.93,22.92,22.92,100974.10311237824,8.7678,8.7678,8.7639,8.7639,100974.1031
2014-11-24 11:10:00,22.93,22.93,22.92,22.92,94084.10548823948,8.7678,8.7678,8.7639,8.7639,94084.1055
2014-11-24 11:15:00,22.92,22.92,22.91,22.92,110239.96198622,8.7639,8.7639,8.7601,8.7639,110239.962
2014-11-24 11:20:00,22.92,22.94,22.92,22.94,118080.30411023996,8.7639,8.7716,8.7639,8.7716,118080.3041
2014-11-24 11:25:00,22.94,22.94,22.92,22.93,108814.4452363982,8.7716,8.7716,8.7639,8.7678,108814.4452
2014-11-24 11:30:00,22.93,22.94,22.93,22.94,395580.8980755524,8.7678,8.7716,8.7678,8.7716,395580.8981
2014-11-24 11:35:00,22.94,22.94,22.93,22.94,96935.13898788313,8.7716,8.7716,8.7678,8.7716,96935.139
2014-11-24 11:40:00,22.94,22.96,22.94,22.96,50605.84461867427,8.7716,8.7792,8.7716,8.7792,50605.8446
2014-11-24 11:45:00,22.96,22.96,22.94,22.94,36113.090995485865,8.7792,8.7792,8.7716,8.7716,36113.091
2014-11-24 11:50:00,22.94,22.94,22.93,22.94,84580.66048942742,8.7716,8.7716,8.7678,8.7716,84580.6605
2014-11-24 11:55:00,22.94,22.94,22.93,22.94,97410.31123782371,8.7716,8.7716,8.7678,8.7716,97410.3112
2014-11-24 12:00:00,22.94,22.94,22.92,22.92,210026.1344737468,8.7716,8.7716,8.7639,8.7639,210026.1345
2014-11-24 12:05:00,22.93,22.94,22.91,22.94,71751.00974103113,8.7678,8.7716,8.7601,8.7716,71751.0097
2014-11-24 12:10:00,22.93,22.94,22.93,22.94,76740.31836540747,8.7678,8.7716,8.7678,8.7716,76740.3184
2014-11-24 12:15:00,22.94,22.94,22.93,22.93,75789.97386552625,8.7716,8.7716,8.7678,8.7678,75789.9739
2014-11-24 12:20:00,22.94,22.94,22.93,22.93,103587.55048705156,8.7716,8.7716,8.7678,8.7678,103587.5505
2014-11-24 12:25:00,22.93,22.94,22.93,22.93,90045.14136374436,8.7678,8.7716,8.7678,8.7678,90045.1414
2014-11-24 12:30:00,22.93,22.94,22.93,22.93,50368.25849370397,8.7678,8.7716,8.7678,8.7678,50368.2585
2014-11-24 12:35:00,22.93,22.94,22.93,22.93,55832.739368020906,8.7678,8.7716,8.7678,8.7678,55832.7394
2014-11-24 12:40:00,22.93,22.94,22.93,22.94,91470.65811356615,8.7678,8.7716,8.7678,8.7716,91470.6581
2014-11-24 12:45:00,22.94,22.94,22.93,22.93,73414.11261582324,8.7716,8.7716,8.7678,8.7678,73414.1126
2014-11-24 12:50:00,22.94,22.94,22.93,22.94,73414.11261582324,8.7716,8.7716,8.7678,8.7716,73414.1126
2014-11-24 12:55:00,22.94,22.94,22.93,22.94,167973.39035400332,8.7716,8.7716,8.7678,8.7716,167973.3904
2014-11-24 13:00:00,22.94,22.94,22.93,22.94,89807.55523877406,8.7716,8.7716,8.7678,8.7716,89807.5552
2014-11-24 13:05:00,22.94,22.94,22.93,22.94,19719.648372535044,8.7716,8.7716,8.7678,8.7716,19719.6484
2014-11-24 13:10:00,22.94,22.94,22.93,22.93,84105.48823948682,8.7716,8.7716,8.7678,8.7678,84105.4882
2014-11-24 13:15:00,22.93,22.94,22.93,22.94,68187.2178664766,8.7678,8.7716,8.7678,8.7716,68187.2179
2014-11-24 13:20:00,22.94,22.94,22.93,22.94,123782.3711095272,8.7716,8.7716,8.7678,8.7716,123782.3711
2014-11-24 13:25:00,22.94,22.94,22.92,22.93,73651.69874079354,8.7716,8.7716,8.7639,8.7678,73651.6987
2014-11-24 13:30:00,22.93,22.93,22.92,22.92,32786.88524590164,8.7678,8.7678,8.7639,8.7639,32786.8852
2014-11-24 13:35:00,22.93,22.93,22.91,22.91,78403.42124019958,8.7678,8.7678,8.7601,8.7601,78403.4212
2014-11-24 13:40:00,22.91,22.91,22.91,22.91,25659.30149679259,8.7601,8.7601,8.7601,8.7601,25659.3015
2014-11-24 13:45:00,22.91,22.91,22.91,22.91,77928.24899025897,8.7601,8.7601,8.7601,8.7601,77928.249
2014-11-24 13:50:00,22.91,22.91,22.9,22.9,39201.71062009979,8.7601,8.7601,8.7563,8.7563,39201.7106
2014-11-24 13:55:00,22.9,22.91,22.9,22.9,58446.18674269423,8.7563,8.7601,8.7563,8.7563,58446.1867
2014-11-24 14:00:00,22.91,22.91,22.9,22.9,110952.72036113092,8.7601,8.7601,8.7563,8.7563,110952.7204
2014-11-24 14:05:00,22.9,22.9,22.89,22.9,115466.85673556665,8.7563,8.7563,8.7525,8.7563,115466.8567
2014-11-24 14:10:00,22.89,22.9,22.89,22.9,61297.22024233785,8.7525,8.7563,8.7525,8.7563,61297.2202
2014-11-24 14:15:00,22.9,22.9,22.89,22.9,76502.73224043717,8.7563,8.7563,8.7525,8.7563,76502.7322
2014-11-24 14:20:00,22.9,22.9,22.9,22.9,45616.535994297934,8.7563,8.7563,8.7563,8.7563,45616.536
2014-11-24 14:25:00,22.9,22.9,22.9,22.9,121881.6821097648,8.7563,8.7563,8.7563,8.7563,121881.6821
2014-11-24 14:30:00,22.9,22.9,22.9,22.9,47517.22499406035,8.7563,8.7563,8.7563,8.7563,47517.225
2014-11-24 14:35:00,22.9,22.9,22.9,22.9,135186.5051081017,8.7563,8.7563,8.7563,8.7563,135186.5051
2014-11-24 14:40:00,22.9,22.9,22.9,22.9,75077.21549061534,8.7563,8.7563,8.7563,8.7563,75077.2155
2014-11-24 14:45:00,22.9,22.9,22.88,22.88,210026.1344737468,8.7563,8.7563,8.7487,8.7487,210026.1345
2014-11-24 14:50:00,22.88,22.88,22.84,22.85,245426.4670943217,8.7487,8.7487,8.7334,8.7372,245426.4671
2014-11-24 14:55:00,22.85,22.88,22.85,22.87,147303.39748158708,8.7372,8.7487,8.7372,8.7448,147303.3975
2014-11-24 15:00:00,22.88,22.88,22.85,22.85,172962.69897837966,8.7487,8.7487,8.7372,8.7372,172962.699
2014-11-24 15:05:00,22.85,22.89,22.84,22.89,173913.04347826086,8.7372,8.7525,8.7334,8.7525,173913.0435
2014-11-24 15:10:00,22.89,22.89,22.87,22.87,138750.2969826562,8.7525,8.7525,8.7448,8.7448,138750.297
2014-11-24 15:15:00,22.87,22.87,22.84,22.84,152530.29223093373,8.7448,8.7448,8.7334,8.7334,152530.2922
2014-11-24 15:20:00,22.84,22.85,22.83,22.83,175576.146353053,8.7334,8.7372,8.7295,8.7295,175576.1464
2014-11-24 15:25:00,22.83,22.88,22.83,22.88,219291.9933475885,8.7295,8.7487,8.7295,8.7487,219291.9933
2014-11-24 15:30:00,22.88,22.9,22.88,22.9,260156.8068424804,8.7487,8.7563,8.7487,8.7563,260156.8068
2014-11-24 15:35:00,22.9,22.9,22.88,22.88,213114.75409836063,8.7563,8.7563,8.7487,8.7487,213114.7541
2014-11-24 15:40:00,22.88,22.89,22.85,22.86,325017.8189593728,8.7487,8.7525,8.7372,8.741,325017.819
2014-11-24 15:45:00,22.86,22.89,22.86,22.88,263245.42646709434,8.741,8.7525,8.741,8.7487,263245.4265
2014-11-24 15:50:00,22.88,22.89,22.88,22.88,437396.0560703255,8.7487,8.7525,8.7487,8.7487,437396.0561
2014-11-24 15:55:00,22.88,22.89,22.85,22.89,954145.8778807318,8.7487,8.7525,8.7372,8.7525,954145.8779
2014-11-25 09:30:00,22.83,22.98,22.83,22.93,736516.9874079354,8.7295,8.7869,8.7295,8.7678,736516.9874
2014-11-25 09:35:00,22.92,22.95,22.89,22.94,368971.2520788786,8.7639,8.7754,8.7525,8.7716,368971.2521
2014-11-25 09:40:00,22.94,23.02,22.93,23.01,314326.4433357092,8.7716,8.8022,8.7678,8.7984,314326.4433
2014-11-25 09:45:00,23.01,23.01,23.01,23.01,282489.9025896888,8.7984,8.7984,8.7984,8.7984,282489.9026
2014-11-25 09:50:00,23.01,23.01,22.94,22.95,186029.93585174627,8.7984,8.7984,8.7716,8.7754,186029.9359
2014-11-25 09:55:00,22.95,22.95,22.93,22.94,133998.57448325018,8.7754,8.7754,8.7678,8.7716,133998.5745
2014-11-25 10:00:00,22.93,22.94,22.93,22.93,344024.7089569969,8.7678,8.7716,8.7678,8.7678,344024.709
2014-11-25 10:05:00,22.94,22.94,22.86,22.93,431218.8168210976,8.7716,8.7716,8.741,8.7678,431218.8168
2014-11-25 10:10:00,22.94,22.94,22.93,22.94,204324.0674744595,8.7716,8.7716,8.7678,8.7716,204324.0675
2014-11-25 10:15:00,22.94,22.94,22.93,22.94,201948.2062247565,8.7716,8.7716,8.7678,8.7716,201948.2062
2014-11-25 10:20:00,22.94,22.94,22.93,22.94,184842.00522689475,8.7716,8.7716,8.7678,8.7716,184842.0052
2014-11-25 10:25:00,22.94,22.94,22.93,22.94,223093.3713471133,8.7716,8.7716,8.7678,8.7716,223093.3713
2014-11-25 10:30:00,22.94,22.98,22.94,22.95,148491.3281064386,8.7716,8.7869,8.7716,8.7754,148491.3281
2014-11-25 10:35:00,22.95,22.95,22.94,22.94,108101.6868614873,8.7754,8.7754,8.7716,8.7716,108101.6869
2014-11-25 10:40:00,22.94,22.96,22.94,22.94,148966.5003563792,8.7716,8.7792,8.7716,8.7716,148966.5004
2014-11-25 10:45:00,22.94,22.94,22.93,22.94,152292.7061059634,8.7716,8.7716,8.7678,8.7716,152292.7061
2014-11-25 10:50:00,22.94,22.94,22.93,22.93,200047.51722499405,8.7716,8.7716,8.7678,8.7678,200047.5172
2014-11-25 10:55:00,22.94,22.94,22.91,22.91,172962.69897837966,8.7716,8.7716,8.7601,8.7601,172962.699
2014-11-25 11:00:00,22.91,22.93,22.9,22.92,190544.072226182,8.7601,8.7678,8.7563,8.7639,190544.0722
2014-11-25 11:05:00,22.92,22.92,22.87,22.87,163221.6678545973,8.7639,8.7639,8.7448,8.7448,163221.6679
2014-11-25 11:10:00,22.88,22.92,22.87,22.91,70563.07911617962,8.7487,8.7639,8.7448,8.7601,70563.0791
2014-11-25 11:15:00,22.91,22.91,22.88,22.88,143502.01948206226,8.7601,8.7601,8.7487,8.7487,143502.0195
2014-11-25 11:20:00,22.88,22.88,22.88,22.88,65573.77049180328,8.7487,8.7487,8.7487,8.7487,65573.7705
2014-11-25 11:25:00,22.88,22.89,22.88,22.88,81254.45473984319,8.7487,8.7525,8.7487,8.7487,81254.4547
2014-11-25 11:30:00,22.89,22.93,22.88,22.93,88619.62461392255,8.7525,8.7678,8.7487,8.7678,88619.6246
2014-11-25 11:35:00,22.93,22.95,22.93,22.93,81254.45473984319,8.7678,8.7754,8.7678,8.7678,81254.4547
2014-11-25 11:40:00,22.94,22.94,22.93,22.94,50605.84461867427,8.7716,8.7716,8.7678,8.7716,50605.8446
2014-11-25 11:45:00,22.94,22.94,22.93,22.94,43240.67474459492,8.7716,8.7716,8.7678,8.7716,43240.6747
2014-11-25 11:50:00,22.94,22.94,22.93,22.94,40152.05511998099,8.7716,8.7716,8.7678,8.7716,40152.0551
2014-11-25 11:55:00,22.94,22.94,22.93,22.94,66999.28724162509,8.7716,8.7716,8.7678,8.7716,66999.2872
2014-11-25 12:00:00,22.94,22.94,22.93,22.93,65573.77049180328,8.7716,8.7716,8.7678,8.7678,65573.7705
2014-11-25 12:05:00,22.93,22.94,22.93,22.93,59396.53124257544,8.7678,8.7716,8.7678,8.7678,59396.5312
2014-11-25 12:10:00,22.93,22.94,22.93,22.93,30173.43787122832,8.7678,8.7716,8.7678,8.7678,30173.4379
2014-11-25 12:15:00,22.93,22.94,22.93,22.94,51793.77524352578,8.7678,8.7716,8.7678,8.7716,51793.7752
2014-11-25 12:20:00,22.94,22.94,22.93,22.94,44666.19149441673,8.7716,8.7716,8.7678,8.7716,44666.1915
2014-11-25 12:25:00,22.94,22.94,22.93,22.94,114991.68448562604,8.7716,8.7716,8.7678,8.7716,114991.6845
2014-11-25 12:30:00,22.94,22.94,22.93,22.94,53456.87811831789,8.7716,8.7716,8.7678,8.7716,53456.8781
2014-11-25 12:35:00,22.94,22.94,22.93,22.94,93133.76098835828,8.7716,8.7716,8.7678,8.7716,93133.761
2014-11-25 12:40:00,22.94,22.94,22.94,22.94,125207.88785934902,8.7716,8.7716,8.7716,8.7716,125207.8879
2014-11-25 12:45:00,22.94,22.94,22.94,22.94,38726.53837015919,8.7716,8.7716,8.7716,8.7716,38726.5384
2014-11-25 12:50:00,22.94,22.94,22.93,22.94,89332.38298883346,8.7716,8.7716,8.7678,8.7716,89332.383
2014-11-25 12:55:00,22.94,22.94,22.93,22.94,85768.59111427893,8.7716,8.7716,8.7678,8.7716,85768.5911
2014-11-25 13:00:00,22.94,22.94,22.93,22.94,27797.576621525302,8.7716,8.7716,8.7678,8.7716,27797.5766
2014-11-25 13:05:00,22.94,22.94,22.93,22.94,42290.33024471371,8.7716,8.7716,8.7678,8.7716,42290.3302
2014-11-25 13:10:00,22.94,22.94,22.94,22.94,12592.064623425991,8.7716,8.7716,8.7716,8.7716,12592.0646
2014-11-25 13:15:00,22.94,22.94,22.93,22.93,60822.047992397245,8.7716,8.7716,8.7678,8.7678,60822.048
2014-11-25 13:20:00,22.94,22.94,22.93,22.94,43240.67474459492,8.7716,8.7716,8.7678,8.7716,43240.6747
2014-11-25 13:25:00,22.94,22.94,22.94,22.94,19244.47612259444,8.7716,8.7716,8.7716,8.7716,19244.4761
2014-11-25 13:30:00,22.94,22.95,22.94,22.94,118317.89023521026,8.7716,8.7754,8.7716,8.7716,118317.8902
2014-11-25 13:35:00,22.94,22.95,22.94,22.95,59871.70349251604,8.7716,8.7754,8.7716,8.7754,59871.7035
2014-11-25 13:40:00,22.94,22.95,22.94,22.95,162984.08172962698,8.7716,8.7754,8.7716,8.7754,162984.0817
2014-11-25 13:45:00,22.95,22.95,22.94,22.94,29460.67949631741,8.7754,8.7754,8.7716,8.7716,29460.6795
2014-11-25 13:50:00,22.95,22.95,22.93,22.94,52744.11974340698,8.7754,8.7754,8.7678,8.7716,52744.1197
2014-11-25 13:55:00,22.94,22.94,22.93,22.94,60109.28961748634,8.7716,8.7716,8.7678,8.7716,60109.2896
2014-11-25 14:00:00,22.94,22.94,22.93,22.93,42765.50249465431,8.7716,8.7716,8.7678,8.7678,42765.5025
2014-11-25 14:05:00,22.94,22.94,22.93,22.93,123544.7849845569,8.7716,8.7716,8.7678,8.7678,123544.785
2014-11-25 14:10:00,22.93,22.94,22.93,22.94,79828.93799002138,8.7678,8.7716,8.7678,8.7716,79828.938
2014-11-25 14:15:00,22.93,22.94,22.92,22.93,57733.42836778332,8.7678,8.7716,8.7639,8.7678,57733.4284
2014-11-25 14:20:00,22.93,22.94,22.92,22.93,69612.7346162984,8.7678,8.7716,8.7639,8.7678,69612.7346
2014-11-25 14:25:00,22.93,22.94,22.93,22.94,44428.60536944643,8.7678,8.7716,8.7678,8.7716,44428.6054
2014-11-25 14:30:00,22.93,22.94,22.93,22.94,36113.090995485865,8.7678,8.7716,8.7678,8.7716,36113.091
2014-11-25 14:35:00,22.94,22.94,22.93,22.93,64861.01211689237,8.7716,8.7716,8.7678,8.7678,64861.0121
2014-11-25 14:40:00,22.93,22.94,22.93,22.93,43240.67474459492,8.7678,8.7716,8.7678,8.7678,43240.6747
2014-11-25 14:45:00,22.93,22.94,22.92,22.93,180803.0411023996,8.7678,8.7716,8.7639,8.7678,180803.0411
2014-11-25 14:50:00,22.93,22.93,22.92,22.93,73414.11261582324,8.7678,8.7678,8.7639,8.7678,73414.1126
2014-11-25 14:55:00,22.93,22.93,22.92,22.93,106913.7562366358,8.7678,8.7678,8.7639,8.7678,106913.7562
2014-11-25 15:00:00,22.93,22.93,22.93,22.93,154906.15348063674,8.7678,8.7678,8.7678,8.7678,154906.1535
2014-11-25 15:05:00,22.93,22.94,22.93,22.94,124257.5433594678,8.7678,8.7716,8.7678,8.7716,124257.5434
2014-11-25 15:10:00,22.93,22.94,22.93,22.94,81492.04086481349,8.7678,8.7716,8.7678,8.7716,81492.0409
2014-11-25 15:15:00,22.93,22.94,22.93,22.93,93133.76098835828,8.7678,8.7716,8.7678,8.7678,93133.761
2014-11-25 15:20:00,22.93,22.94,22.93,22.93,61297.22024233785,8.7678,8.7716,8.7678,8.7678,61297.2202
2014-11-25 15:25:00,22.93,22.94,22.93,22.93,353290.56783083867,8.7678,8.7716,8.7678,8.7678,353290.5678
2014-11-25 15:30:00,22.93,22.94,22.93,22.93,128771.67973390354,8.7678,8.7716,8.7678,8.7678,128771.6797
2014-11-25 15:35:00,22.93,22.94,22.93,22.93,271560.9408410549,8.7678,8.7716,8.7678,8.7678,271560.9408
2014-11-25 15:40:00,22.93,22.94,22.93,22.93,233547.16084580665,8.7678,8.7716,8.7678,8.7678,233547.1608
2014-11-25 15:45:00,22.93,22.94,22.93,22.93,215253.02922309336,8.7678,8.7716,8.7678,8.7678,215253.0292
2014-11-25 15:50:00,22.93,22.94,22.91,22.91,560940.8410548824,8.7678,8.7716,8.7601,8.7601,560940.8411
2014-11-25 15:55:00,22.91,22.93,22.9,22.9,1083867.9021145166,8.7601,8.7678,8.7563,8.7563,1083867.9021
2014-11-26 09:30:00,22.96,23.01,22.9,22.91,293894.03658826323,8.7792,8.7984,8.7563,8.7601,293894.0366
2014-11-26 09:35:00,22.92,22.94,22.91,22.93,116417.20123544784,8.7639,8.7716,8.7601,8.7678,116417.2012
2014-11-26 09:40:00,22.93,22.94,22.89,22.9,152767.87835590402,8.7678,8.7716,8.7525,8.7563,152767.8784
2014-11-26 09:45:00,22.89,22.92,22.89,22.89,152767.87835590402,8.7525,8.7639,8.7525,8.7525,152767.8784
2014-11-26 09:50:00,22.89,22.9,22.87,22.88,69137.5623663578,8.7525,8.7563,8.7448,8.7487,69137.5624
2014-11-26 09:55:00,22.88,22.89,22.85,22.87,160133.04822998337,8.7487,8.7525,8.7372,8.7448,160133.0482
2014-11-26 10:00:00,22.87,22.91,22.87,22.88,75314.80161558565,8.7448,8.7601,8.7448,8.7487,75314.8016
2014-11-26 10:05:00,22.89,22.94,22.88,22.94,82442.38536469471,8.7525,8.7716,8.7487,8.7716,82442.3854
2014-11-26 10:10:00,22.94,22.94,22.91,22.94,83155.14373960561,8.7716,8.7716,8.7601,8.7716,83155.1437
2014-11-26 10:15:00,22.94,22.94,22.93,22.93,53456.87811831789,8.7716,8.7716,8.7678,8.7678,53456.8781
2014-11-26 10:20:00,22.93,22.94,22.92,22.93,89569.96911380376,8.7678,8.7716,8.7639,8.7678,89569.9691
2014-11-26 10:25:00,22.93,22.93,22.92,22.92,60822.047992397245,8.7678,8.7678,8.7639,8.7639,60822.048
2014-11-26 10:30:00,22.92,22.93,22.92,22.93,112853.40936089332,8.7639,8.7678,8.7639,8.7678,112853.4094
2014-11-26 10:35:00,22.93,22.93,22.91,22.92,128296.50748396294,8.7678,8.7678,8.7601,8.7639,128296.5075
2014-11-26 10:40:00,22.92,22.94,22.92,22.94,162271.3233547161,8.7639,8.7716,8.7639,8.7716,162271.3234
2014-11-26 10:45:00,22.94,22.94,22.93,22.94,105725.82561178428,8.7716,8.7716,8.7678,8.7716,105725.8256
2014-11-26 10:50:00,22.94,22.94,22.93,22.94,51318.60299358518,8.7716,8.7716,8.7678,8.7716,51318.603
2014-11-26 10:55:00,22.94,22.94,22.93,22.94,102399.61986220004,8.7716,8.7716,8.7678,8.7716,102399.6199
2014-11-26 11:00:00,22.94,22.94,22.92,22.93,89807.55523877406,8.7716,8.7716,8.7639,8.7678,89807.5552
2014-11-26 11:05:00,22.93,22.94,22.93,22.94,100023.75861249704,8.7678,8.7716,8.7678,8.7716,100023.7586
2014-11-26 11:10:00,22.93,22.94,22.93,22.93,67712.045616536,8.7678,8.7716,8.7678,8.7678,67712.0456
2014-11-26 11:15:00,22.93,22.94,22.92,22.93,104775.48111190306,8.7678,8.7716,8.7639,8.7678,104775.4811
2014-11-26 11:20:00,22.93,22.94,22.93,22.94,220717.5100974104,8.7678,8.7716,8.7678,8.7716,220717.5101
2014-11-26 11:25:00,22.94,22.94,22.93,22.93,140413.39985744833,8.7716,8.7716,8.7678,8.7678,140413.3999
2014-11-26 11:30:00,22.93,22.97,22.93,22.97,74126.87099073414,8.7678,8.7831,8.7678,8.7831,74126.871
2014-11-26 11:35:00,22.97,22.98,22.97,22.98,41577.57186980281,8.7831,8.7869,8.7831,8.7869,41577.5719
2014-11-26 11:40:00,22.98,23.0,22.97,22.99,37776.19387027797,8.7869,8.7945,8.7831,8.7907,37776.1939
2014-11-26 11:45:00,22.99,23.01,22.99,23.01,66048.94274174389,8.7907,8.7984,8.7907,8.7984,66048.9427
2014-11-26 11:50:00,23.01,23.01,22.99,22.99,59158.94511760513,8.7984,8.7984,8.7907,8.7907,59158.9451
2014-11-26 11:55:00,22.99,22.99,22.97,22.97,60822.047992397245,8.7907,8.7907,8.7831,8.7831,60822.048
2014-11-26 12:00:00,22.97,23.0,22.96,23.0,47754.81111903065,8.7831,8.7945,8.7792,8.7945,47754.8111
2014-11-26 12:05:00,23.0,23.01,22.99,22.99,65573.77049180328,8.7945,8.7984,8.7907,8.7907,65573.7705
2014-11-26 12:10:00,22.99,22.99,22.96,22.97,67712.045616536,8.7907,8.7907,8.7792,8.7831,67712.0456
2014-11-26 12:15:00,22.96,22.97,22.96,22.96,40864.813494891896,8.7792,8.7831,8.7792,8.7792,40864.8135
2014-11-26 12:20:00,22.96,22.96,22.95,22.95,37301.02162033737,8.7792,8.7792,8.7754,8.7754,37301.0216
2014-11-26 12:25:00,22.95,22.98,22.95,22.96,38964.12449512949,8.7754,8.7869,8.7754,8.7792,38964.1245
2014-11-26 12:30:00,22.96,22.96,22.95,22.96,30648.610121168924,8.7792,8.7792,8.7754,8.7792,30648.6101
2014-11-26 12:35:00,22.96,22.96,22.93,22.94,27559.990496555,8.7792,8.7792,8.7678,8.7716,27559.9905
2014-11-26 12:40:00,22.94,22.94,22.93,22.93,22333.095747208365,8.7716,8.7716,8.7678,8.7678,22333.0957
2014-11-26 12:45:00,22.93,22.94,22.93,22.93,58208.600617723925,8.7678,8.7716,8.7678,8.7678,58208.6006
2014-11-26 12:50:00,22.94,22.94,22.92,22.93,33262.057495842244,8.7716,8.7716,8.7639,8.7678,33262.0575
2014-11-26 12:55:00,22.93,22.94,22.93,22.93,107626.51461154668,8.7678,8.7716,8.7678,8.7678,107626.5146
2014-11-26 13:00:00,22.94,22.94,22.93,22.93,62722.73699215966,8.7716,8.7716,8.7678,8.7678,62722.737
2014-11-26 13:05:00,22.93,22.95,22.93,22.94,77928.24899025897,8.7678,8.7754,8.7678,8.7716,77928.249
2014-11-26 13:10:00,22.94,22.95,22.94,22.95,37301.02162033737,8.7716,8.7754,8.7716,8.7754,37301.0216
2014-11-26 13:15:00,22.95,22.97,22.95,22.97,61772.39249227845,8.7754,8.7831,8.7754,8.7831,61772.3925
2014-11-26 13:20:00,22.97,22.97,22.96,22.96,62722.73699215966,8.7831,8.7831,8.7792,8.7792,62722.737
2014-11-26 13:25:00,22.96,22.97,22.96,22.96,67236.87336659539,8.7792,8.7831,8.7792,8.7792,67236.8734
2014-11-26 13:30:00,22.96,22.96,22.95,22.95,97410.31123782371,8.7792,8.7792,8.7754,8.7754,97410.3112
2014-11-26 13:35:00,22.96,22.96,22.94,22.95,67949.6317415063,8.7792,8.7792,8.7716,8.7754,67949.6317
2014-11-26 13:40:00,22.95,22.97,22.95,22.97,62009.97861724875,8.7754,8.7831,8.7754,8.7831,62009.9786
2014-11-26 13:45:00,22.97,22.99,22.97,22.99,39201.71062009979,8.7831,8.7907,8.7831,8.7907,39201.7106
2014-11-26 13:50:00,22.99,22.99,22.98,22.99,49893.08624376336,8.7907,8.7907,8.7869,8.7907,49893.0862
2014-11-26 13:55:00,22.99,23.0,22.98,22.99,40627.2273699216,8.7907,8.7945,8.7869,8.7907,40627.2274
2014-11-26 14:00:00,22.99,22.99,22.97,22.98,50843.430743644574,8.7907,8.7907,8.7831,8.7869,50843.4307
2014-11-26 14:05:00,22.98,22.99,22.95,22.95,59871.70349251604,8.7869,8.7907,8.7754,8.7754,59871.7035
2014-11-26 14:10:00,22.95,22.96,22.94,22.95,73651.69874079354,8.7754,8.7792,8.7716,8.7754,73651.6987
2014-11-26 14:15:00,22.94,22.96,22.94,22.95,33974.81587075315,8.7716,8.7792,8.7716,8.7754,33974.8159
2014-11-26 14:20:00,22.96,22.96,22.95,22.96,40864.813494891896,8.7792,8.7792,8.7754,8.7792,40864.8135
2014-11-26 14:25:00,22.96,22.97,22.95,22.96,30411.023996198623,8.7792,8.7831,8.7754,8.7792,30411.024
2014-11-26 14:30:00,22.96,22.97,22.96,22.97,42527.91636968401,8.7792,8.7831,8.7792,8.7831,42527.9164
2014-11-26 14:35:00,22.96,22.97,22.95,22.95,54407.2226181991,8.7792,8.7831,8.7754,8.7754,54407.2226
2014-11-26 14:40:00,22.95,22.95,22.94,22.95,45616.535994297934,8.7754,8.7754,8.7716,8.7754,45616.536
2014-11-26 14:45:00,22.95,22.96,22.95,22.96,51556.18911855548,8.7754,8.7792,8.7754,8.7792,51556.1891
2014-11-26 14:50:00,22.95,22.96,22.95,22.95,36113.090995485865,8.7754,8.7792,8.7754,8.7754,36113.091
2014-11-26 14:55:00,22.95,22.96,22.95,22.95,97172.7251128534,8.7754,8.7792,8.7754,8.7754,97172.7251
2014-11-26 15:00:00,22.95,22.95,22.94,22.94,44666.19149441673,8.7754,8.7754,8.7716,8.7716,44666.1915
2014-11-26 15:05:00,22.95,22.95,22.94,22.95,81254.45473984319,8.7754,8.7754,8.7716,8.7754,81254.4547
2014-11-26 15:10:00,22.94,22.95,22.94,22.95,25896.88762176289,8.7716,8.7754,8.7716,8.7754,25896.8876
2014-11-26 15:15:00,22.94,22.95,22.94,22.95,73889.28486576384,8.7716,8.7754,8.7716,8.7754,73889.2849
2014-11-26 15:20:00,22.95,22.96,22.94,22.95,84580.66048942742,8.7754,8.7792,8.7716,8.7754,84580.6605
2014-11-26 15:25:00,22.95,22.97,22.95,22.95,137087.1941078641,8.7754,8.7831,8.7754,8.7754,137087.1941
2014-11-26 15:30:00,22.95,22.96,22.95,22.96,57495.84224281302,8.7754,8.7792,8.7754,8.7792,57495.8422
2014-11-26 15:35:00,22.96,22.96,22.93,22.93,175813.73247802327,8.7792,8.7792,8.7678,8.7678,175813.7325
2014-11-26 15:40:00,22.94,22.94,22.93,22.94,192444.7612259444,8.7716,8.7716,8.7678,8.7716,192444.7612
2014-11-26 15:45:00,22.93,22.94,22.93,22.94,272748.8714659064,8.7678,8.7716,8.7678,8.7716,272748.8715
2014-11-26 15:50:00,22.94,22.95,22.93,22.93,418151.5799477311,8.7716,8.7754,8.7678,8.7678,418151.5799
2014-11-26 15:55:00,22.93,22.98,22.93,22.96,721311.475409836,8.7678,8.7869,8.7678,8.7792,721311.4754
2014-11-28 09:30:00,23.12,23.14,23.04,23.04,587075.3148016155,8.8404,8.8481,8.8098,8.8098,587075.3148
2014-11-28 09:35:00,23.04,23.04,22.98,22.99,80304.11023996198,8.8098,8.8098,8.7869,8.7907,80304.1102
2014-11-28 09:40:00,22.98,23.04,22.98,23.02,129009.26585887384,8.7869,8.8098,8.7869,8.8022,129009.2659
2014-11-28 09:45:00,23.02,23.03,22.98,22.98,116179.61511047756,8.8022,8.806,8.7869,8.7869,116179.6151
2014-11-28 09:50:00,22.98,23.04,22.97,23.04,69850.3207412687,8.7869,8.8098,8.7831,8.8098,69850.3207
2014-11-28 09:55:00,23.04,23.05,23.01,23.04,82204.79923972441,8.8098,8.8137,8.7984,8.8098,82204.7992
2014-11-28 10:00:00,23.04,23.08,23.02,23.03,144214.77785697317,8.8098,8.8251,8.8022,8.806,144214.7779
2014-11-28 10:05:00,23.03,23.06,23.02,23.04,147778.56973152768,8.806,8.8175,8.8022,8.8098,147778.5697
2014-11-28 10:10:00,23.04,23.05,23.02,23.04,83155.14373960561,8.8098,8.8137,8.8022,8.8098,83155.1437
2014-11-28 10:15:00,23.04,23.09,23.03,23.08,177476.8353528154,8.8098,8.829,8.806,8.8251,177476.8354
2014-11-28 10:20:00,23.08,23.09,23.07,23.07,83392.72986457591,8.8251,8.829,8.8213,8.8213,83392.7299
2014-11-28 10:25:00,23.07,23.12,23.07,23.12,150154.4309812307,8.8213,8.8404,8.8213,8.8404,150154.431
2014-11-28 10:30:00,23.12,23.13,23.09,23.13,123782.3711095272,8.8404,8.8442,8.829,8.8442,123782.3711
2014-11-28 10:35:00,23.13,23.13,23.09,23.12,130672.36873366596,8.8442,8.8442,8.829,8.8404,130672.3687
2014-11-28 10:40:00,23.12,23.15,23.11,23.12,109052.0313613685,8.8404,8.8519,8.8366,8.8404,109052.0314
2014-11-28 10:45:00,23.12,23.12,23.1,23.1,89569.96911380376,8.8404,8.8404,8.8328,8.8328,89569.9691
2014-11-28 10:50:00,23.1,23.13,23.09,23.12,136849.6079828938,8.8328,8.8442,8.829,8.8404,136849.608
2014-11-28 10:55:00,23.11,23.12,23.09,23.12,71513.42361606083,8.8366,8.8404,8.829,8.8404,71513.4236
2014-11-28 11:00:00,23.11,23.14,23.11,23.14,74364.45711570444,8.8366,8.8481,8.8366,8.8481,74364.4571
2014-11-28 11:05:00,23.14,23.18,23.14,23.17,217153.7182228558,8.8481,8.8634,8.8481,8.8595,217153.7182
2014-11-28 11:10:00,23.17,23.19,23.16,23.17,75789.97386552625,8.8595,8.8672,8.8557,8.8595,75789.9739
2014-11-28 11:15:00,23.17,23.17,23.17,23.17,43003.08861962461,8.8595,8.8595,8.8595,8.8595,43003.0886
2014-11-28 11:20:00,23.17,23.23,23.17,23.2,169398.90710382513,8.8595,8.8825,8.8595,8.871,169398.9071
2014-11-28 11:25:00,23.21,23.21,23.17,23.19,39676.88287004039,8.8748,8.8748,8.8595,8.8672,39676.8829
2014-11-28 11:30:00,23.18,23.19,23.17,23.18,45141.36374435733,8.8634,8.8672,8.8595,8.8634,45141.3637
2014-11-28 11:35:00,23.18,23.22,23.18,23.2,94559.2777381801,8.8634,8.8787,8.8634,8.871,94559.2777
2014-11-28 11:40:00,23.2,23.2,23.18,23.19,64385.83986695177,8.871,8.871,8.8634,8.8672,64385.8399
2014-11-28 11:45:00,23.19,23.19,23.16,23.16,51556.18911855548,8.8672,8.8672,8.8557,8.8557,51556.1891
2014-11-28 11:50:00,23.16,23.17,23.15,23.15,76502.73224043717,8.8557,8.8595,8.8519,8.8519,76502.7322
2014-11-28 11:55:00,23.15,23.16,23.14,23.15,61297.22024233785,8.8519,8.8557,8.8481,8.8519,61297.2202
2014-11-28 12:00:00,23.15,23.16,23.15,23.15,57495.84224281302,8.8519,8.8557,8.8519,8.8519,57495.8422
2014-11-28 12:05:00,23.15,23.17,23.14,23.15,82679.97148966501,8.8519,8.8595,8.8481,8.8519,82679.9715
2014-11-28 12:10:00,23.15,23.17,23.14,23.14,138750.2969826562,8.8519,8.8595,8.8481,8.8481,138750.297
2014-11-28 12:15:00,23.14,23.14,23.1,23.1,141838.91660727013,8.8481,8.8481,8.8328,8.8328,141838.9166
2014-11-28 12:20:00,23.1,23.13,23.08,23.11,166310.28747921123,8.8328,8.8442,8.8251,8.8366,166310.2875
2014-11-28 12:25:00,23.11,23.16,23.11,23.12,139938.22760750772,8.8366,8.8557,8.8366,8.8404,139938.2276
2014-11-28 12:30:00,23.11,23.15,23.1,23.15,89807.55523877406,8.8366,8.8519,8.8328,8.8519,89807.5552
2014-11-28 12:35:00,23.15,23.15,23.09,23.11,113328.58161083392,8.8519,8.8519,8.829,8.8366,113328.5816
2014-11-28 12:40:00,23.1,23.11,23.05,23.07,194345.4502257068,8.8328,8.8366,8.8137,8.8213,194345.4502
2014-11-28 12:45:00,23.07,23.08,23.05,23.07,129484.43810881444,8.8213,8.8251,8.8137,8.8213,129484.4381
2014-11-28 12:50:00,23.07,23.08,23.06,23.07,218579.2349726776,8.8213,8.8251,8.8175,8.8213,218579.235
2014-11-28 12:55:00,23.08,23.12,23.05,23.1,347826.0869565217,8.8251,8.8404,8.8137,8.8328,347826.087
2014-12-01 09:30:00,23.05,23.07,23.01,23.05,336184.366832977,8.8137,8.8213,8.7984,8.8137,336184.3668
2014-12-01 09:35:00,23.04,23.04,22.96,22.98,119980.99311000238,8.8098,8.8098,8.7792,8.7869,119980.9931
2014-12-01 09:40:00,22.98,23.02,22.97,22.99,173675.45735329058,8.7869,8.8022,8.7831,8.7907,173675.4574
2014-12-01 09:45:00,22.99,23.01,22.93,22.94,172725.11285340937,8.7907,8.7984,8.7678,8.7716,172725.1129
2014-12-01 09:50:00,22.93,22.98,22.92,22.92,328344.024708957,8.7678,8.7869,8.7639,8.7639,328344.0247
2014-12-01 09:55:00,22.92,22.96,22.92,22.94,116417.20123544784,8.7639,8.7792,8.7639,8.7716,116417.2012
2014-12-01 10:00:00,22.93,22.94,22.93,22.93,177714.4214777857,8.7678,8.7716,8.7678,8.7678,177714.4215
2014-12-01 10:05:00,22.94,22.95,22.91,22.92,278213.3523402233,8.7716,8.7754,8.7601,8.7639,278213.3523
2014-12-01 10:10:00,22.92,22.94,22.91,22.94,237348.53884533144,8.7639,8.7716,8.7601,8.7716,237348.5388
2014-12-01 10:15:00,22.94,22.98,22.93,22.96,180565.45497742933,8.7716,8.7869,8.7678,8.7792,180565.455
2014-12-01 10:20:00,22.96,22.98,22.94,22.94,86243.76336421953,8.7792,8.7869,8.7716,8.7716,86243.7634
2014-12-01 10:25:00,22.95,22.95,22.93,22.94,114991.68448562604,8.7754,8.7754,8.7678,8.7716,114991.6845
2014-12-01 10:30:00,22.95,22.95,22.93,22.93,219767.16559752912,8.7754,8.7754,8.7678,8.7678,219767.1656
2014-12-01 10:35:00,22.94,22.95,22.92,22.93,74839.62936564504,8.7716,8.7754,8.7639,8.7678,74839.6294
2014-12-01 10:40:00,22.92,22.94,22.91,22.94,152530.29223093373,8.7639,8.7716,8.7601,8.7716,152530.2922
2014-12-01 10:45:00,22.93,22.97,22.93,22.94,98598.24186267522,8.7678,8.7831,8.7678,8.7716,98598.2419
2014-12-01 10:50:00,22.94,22.96,22.91,22.96,165359.94297933002,8.7716,8.7792,8.7601,8.7792,165359.943
2014-12-01 10:55:00,22.96,22.96,22.92,22.96,132335.47160845806,8.7792,8.7792,8.7639,8.7792,132335.4716
2014-12-01 11:00:00,22.96,22.98,22.96,22.96,100498.93086243764,8.7792,8.7869,8.7792,8.7792,100498.9309
2014-12-01 11:05:00,22.96,22.96,22.93,22.94,140175.81373247804,8.7792,8.7792,8.7678,8.7716,140175.8137
2014-12-01 11:10:00,22.94,22.96,22.93,22.93,76977.90449037777,8.7716,8.7792,8.7678,8.7678,76977.9045
2014-12-01 11:15:00,22.93,22.96,22.93,22.95,102874.79211214064,8.7678,8.7792,8.7678,8.7754,102874.7921
2014-12-01 11:20:00,22.95,22.96,22.94,22.94,38013.77999524828,8.7754,8.7792,8.7716,8.7716,38013.78
2014-12-01 11:25:00,22.94,22.94,22.93,22.93,75314.80161558565,8.7716,8.7716,8.7678,8.7678,75314.8016
2014-12-01 11:30:00,22.94,22.97,22.93,22.96,68424.8039914469,8.7716,8.7831,8.7678,8.7792,68424.804
2014-12-01 11:35:00,22.96,22.96,22.93,22.94,42290.33024471371,8.7792,8.7792,8.7678,8.7716,42290.3302
2014-12-01 11:40:00,22.94,22.96,22.94,22.94,60584.461867426944,8.7716,8.7792,8.7716,8.7716,60584.4619
2014-12-01 11:45:00,22.94,22.96,22.93,22.94,51318.60299358518,8.7716,8.7792,8.7678,8.7716,51318.603
2014-12-01 11:50:00,22.94,22.96,22.93,22.95,26847.232121644098,8.7716,8.7792,8.7678,8.7754,26847.2321
2014-12-01 11:55:00,22.95,22.95,22.93,22.93,55357.567118080304,8.7754,8.7754,8.7678,8.7678,55357.5671
2014-12-01 12:00:00,22.93,22.94,22.92,22.93,47279.63886909005,8.7678,8.7716,8.7639,8.7678,47279.6389
2014-12-01 12:05:00,22.93,22.95,22.93,22.94,40152.05511998099,8.7678,8.7754,8.7678,8.7716,40152.0551
2014-12-01 12:10:00,22.94,22.99,22.94,22.98,62485.15086718936,8.7716,8.7907,8.7716,8.7869,62485.1509
2014-12-01 12:15:00,22.99,23.01,22.98,22.99,50130.67236873367,8.7907,8.7984,8.7869,8.7907,50130.6724
2014-12-01 12:20:00,22.99,23.01,22.99,23.01,92183.41648847709,8.7907,8.7984,8.7907,8.7984,92183.4165
2014-12-01 12:25:00,23.01,23.01,22.99,23.01,78878.59349014018,8.7984,8.7984,8.7907,8.7984,78878.5935
2014-12-01 12:30:00,23.01,23.01,22.99,23.0,54169.6364932288,8.7984,8.7984,8.7907,8.7945,54169.6365
2014-12-01 12:35:00,23.0,23.0,22.98,22.99,103587.55048705156,8.7945,8.7945,8.7869,8.7907,103587.5505
2014-12-01 12:40:00,22.99,23.0,22.98,23.0,35400.33262057496,8.7907,8.7945,8.7869,8.7945,35400.3326
2014-12-01 12:45:00,22.99,23.0,22.98,23.0,41102.399619862204,8.7907,8.7945,8.7869,8.7945,41102.3996
2014-12-01 12:50:00,23.0,23.02,22.99,23.02,60109.28961748634,8.7945,8.8022,8.7907,8.8022,60109.2896
2014-12-01 12:55:00,23.02,23.07,23.01,23.07,68662.3901164172,8.8022,8.8213,8.7984,8.8213,68662.3901
2014-12-01 13:00:00,23.07,23.09,23.06,23.06,71038.25136612022,8.8213,8.829,8.8175,8.8175,71038.2514
2014-12-01 13:05:00,23.06,23.09,23.05,23.08,75789.97386552625,8.8175,8.829,8.8137,8.8251,75789.9739
2014-12-01 13:10:00,23.08,23.08,23.07,23.07,47754.81111903065,8.8251,8.8251,8.8213,8.8213,47754.8111
2014-12-01 13:15:00,23.07,23.1,23.06,23.06,79591.35186505108,8.8213,8.8328,8.8175,8.8175,79591.3519
2014-12-01 13:20:00,23.07,23.1,23.06,23.1,71751.00974103113,8.8213,8.8328,8.8175,8.8328,71751.0097
2014-12-01 13:25:00,23.09,23.1,23.07,23.09,38013.77999524828,8.829,8.8328,8.8213,8.829,38013.78
2014-12-01 13:30:00,23.09,23.11,23.09,23.09,57020.66999287242,8.829,8.8366,8.829,8.829,57020.67
2014-12-01 13:35:00,23.09,23.11,23.08,23.1,48229.98336897125,8.829,8.8366,8.8251,8.8328,48229.9834
2014-12-01 13:40:00,23.1,23.11,23.08,23.09,61772.39249227845,8.8328,8.8366,8.8251,8.829,61772.3925
2014-12-01 13:45:00,23.09,23.11,23.09,23.11,57733.42836778332,8.829,8.8366,8.829,8.8366,57733.4284
2014-12-01 13:50:00,23.11,23.11,23.08,23.09,77690.66286528867,8.8366,8.8366,8.8251,8.829,77690.6629
2014-12-01 13:55:00,23.09,23.11,23.09,23.11,73176.52649085294,8.829,8.8366,8.829,8.8366,73176.5265
2014-12-01 14:00:00,23.1,23.12,23.09,23.09,73176.52649085294,8.8328,8.8404,8.829,8.829,73176.5265
2014-12-01 14:05:00,23.09,23.09,22.97,23.03,661439.7719173201,8.829,8.829,8.7831,8.806,661439.7719
2014-12-01 14:10:00,23.03,23.2,23.02,23.13,1734378.712283203,8.806,8.871,8.8022,8.8442,1734378.7123
2014-12-01 14:15:00,23.13,23.14,23.06,23.08,430981.23069612734,8.8442,8.8481,8.8175,8.8251,430981.2307
2014-12-01 14:20:00,23.08,23.09,23.01,23.03,256593.01496792588,8.8251,8.829,8.7984,8.806,256593.015
2014-12-01 14:25:00,23.02,23.07,23.02,23.06,129484.43810881444,8.8022,8.8213,8.8022,8.8175,129484.4381
2014-12-01 14:30:00,23.06,23.1,23.06,23.09,126633.40460917084,8.8175,8.8328,8.8175,8.829,126633.4046
2014-12-01 14:35:00,23.08,23.12,23.07,23.12,90282.72748871466,8.8251,8.8404,8.8213,8.8404,90282.7275
2014-12-01 14:40:00,23.12,23.13,23.09,23.11,121168.92373485387,8.8404,8.8442,8.829,8.8366,121168.9237
2014-12-01 14:45:00,23.11,23.12,23.1,23.12,63197.90924210026,8.8366,8.8404,8.8328,8.8404,63197.9092
2014-12-01 14:50:00,23.12,23.13,23.1,23.13,106200.99786172489,8.8404,8.8442,8.8328,8.8442,106200.9979
2014-12-01 14:55:00,23.13,23.13,23.1,23.12,118555.47636018058,8.8442,8.8442,8.8328,8.8404,118555.4764
2014-12-01 15:00:00,23.12,23.14,23.11,23.12,131622.71323354717,8.8404,8.8481,8.8366,8.8404,131622.7132
2014-12-01 15:05:00,23.13,23.13,23.11,23.12,83630.31598954622,8.8442,8.8442,8.8366,8.8404,83630.316
2014-12-01 15:10:00,23.12,23.13,23.11,23.12,190068.8999762414,8.8404,8.8442,8.8366,8.8404,190068.9
2014-12-01 15:15:00,23.12,23.14,23.11,23.13,144452.36398194346,8.8404,8.8481,8.8366,8.8442,144452.364
2014-12-01 15:20:00,23.13,23.14,23.12,23.13,102162.03373722977,8.8442,8.8481,8.8404,8.8442,102162.0337
2014-12-01 15:25:00,23.13,23.13,23.12,23.13,131622.71323354717,8.8442,8.8442,8.8404,8.8442,131622.7132
2014-12-01 15:30:00,23.13,23.15,23.12,23.13,293418.86433832266,8.8442,8.8519,8.8404,8.8442,293418.8643
2014-12-01 15:35:00,23.13,23.13,23.09,23.11,239486.81397006416,8.8442,8.8442,8.829,8.8366,239486.814
2014-12-01 15:40:00,23.11,23.12,23.09,23.09,148491.3281064386,8.8366,8.8404,8.829,8.829,148491.3281
2014-12-01 15:45:00,23.09,23.11,23.07,23.09,206224.7564742219,8.829,8.8366,8.8213,8.829,206224.7565
2014-12-01 15:50:00,23.09,23.1,23.08,23.1,2418626.752197672,8.829,8.8328,8.8251,8.8328,2418626.7522
2014-12-01 15:55:00,23.1,23.12,23.08,23.1,589451.1760513186,8.8328,8.8404,8.8251,8.8328,589451.1761
2014-12-02 09:30:00,23.09,23.1,22.99,23.07,345687.81183178903,8.829,8.8328,8.7907,8.8213,345687.8118
2014-12-02 09:35:00,23.05,23.12,23.02,23.03,114991.68448562604,8.8137,8.8404,8.8022,8.806,114991.6845
2014-12-02 09:40:00,23.03,23.07,22.99,23.01,197671.65597529104,8.806,8.8213,8.7907,8.7984,197671.656
2014-12-02 09:45:00,23.01,23.05,23.0,23.04,99311.00023758612,8.7984,8.8137,8.7945,8.8098,99311.0002
2014-12-02 09:50:00,23.04,23.04,22.96,22.98,91233.07198859588,8.8098,8.8098,8.7792,8.7869,91233.072
2014-12-02 09:55:00,22.98,23.04,22.96,23.03,72226.18199097173,8.7869,8.8098,8.7792,8.806,72226.182
2014-12-02 10:00:00,23.02,23.04,22.97,23.04,148253.74198146828,8.8022,8.8098,8.7831,8.8098,148253.742
2014-12-02 10:05:00,23.04,23.09,23.03,23.08,96222.3806129722,8.8098,8.829,8.806,8.8251,96222.3806
2014-12-02 10:10:00,23.08,23.09,23.07,23.09,111427.89261107153,8.8251,8.829,8.8213,8.829,111427.8926
2014-12-02 10:15:00,23.09,23.11,23.09,23.1,149679.2587312901,8.829,8.8366,8.829,8.8328,149679.2587
2014-12-02 10:20:00,23.11,23.12,23.09,23.11,134948.9189831314,8.8366,8.8404,8.829,8.8366,134948.919
2014-12-02 10:25:00,23.11,23.15,23.1,23.14,125445.47398431932,8.8366,8.8519,8.8328,8.8481,125445.474
2014-12-02 10:30:00,23.14,23.14,23.1,23.1,211926.8234735092,8.8481,8.8481,8.8328,8.8328,211926.8235
2014-12-02 10:35:00,23.11,23.12,23.09,23.09,78878.59349014018,8.8366,8.8404,8.829,8.829,78878.5935
2014-12-02 10:40:00,23.09,23.13,23.09,23.12,159895.46210501308,8.829,8.8442,8.829,8.8404,159895.4621
2014-12-02 10:45:00,23.13,23.17,23.12,23.16,495129.4844381088,8.8442,8.8595,8.8404,8.8557,495129.4844
2014-12-02 10:50:00,23.16,23.17,23.15,23.17,110477.5481111903,8.8557,8.8595,8.8519,8.8595,110477.5481
2014-12-02 10:55:00,23.17,23.2,23.15,23.19,163934.4262295082,8.8595,8.871,8.8519,8.8672,163934.4262
2014-12-02 11:00:00,23.19,23.23,23.19,23.2,159182.70373010216,8.8672,8.8825,8.8672,8.871,159182.7037
2014-12-02 11:05:00,23.2,23.21,23.18,23.19,118793.06248515088,8.871,8.8748,8.8634,8.8672,118793.0625
2014-12-02 11:10:00,23.18,23.19,23.17,23.18,63435.495367070565,8.8634,8.8672,8.8595,8.8634,63435.4954
2014-12-02 11:15:00,23.17,23.2,23.17,23.2,84105.48823948682,8.8595,8.871,8.8595,8.871,84105.4882
2014-12-02 11:20:00,23.2,23.2,23.15,23.15,135899.2634830126,8.871,8.871,8.8519,8.8519,135899.2635
2014-12-02 11:25:00,23.15,23.18,23.15,23.17,93371.34711332858,8.8519,8.8634,8.8519,8.8595,93371.3471
2014-12-02 11:30:00,23.17,23.18,23.13,23.14,145402.70848182467,8.8595,8.8634,8.8442,8.8481,145402.7085
2014-12-02 11:35:00,23.13,23.15,23.13,23.15,67236.87336659539,8.8442,8.8519,8.8442,8.8519,67236.8734
2014-12-02 11:40:00,23.15,23.16,23.14,23.16,67236.87336659539,8.8519,8.8557,8.8481,8.8557,67236.8734
2014-12-02 11:45:00,23.16,23.17,23.15,23.17,71275.83749109053,8.8557,8.8595,8.8519,8.8595,71275.8375
2014-12-02 11:50:00,23.17,23.17,23.16,23.17,50605.84461867427,8.8595,8.8595,8.8557,8.8595,50605.8446
2014-12-02 11:55:00,23.17,23.19,23.16,23.19,79591.35186505108,8.8595,8.8672,8.8557,8.8672,79591.3519
2014-12-02 12:00:00,23.18,23.19,23.16,23.16,56783.08386790212,8.8634,8.8672,8.8557,8.8557,56783.0839
2014-12-02 12:05:00,23.17,23.18,23.16,23.16,69850.3207412687,8.8595,8.8634,8.8557,8.8557,69850.3207
2014-12-02 12:10:00,23.16,23.19,23.15,23.19,122119.2682347351,8.8557,8.8672,8.8519,8.8672,122119.2682
2014-12-02 12:15:00,23.18,23.2,23.15,23.18,106438.5839866952,8.8634,8.871,8.8519,8.8634,106438.584
2014-12-02 12:20:00,23.18,23.19,23.16,23.17,61297.22024233785,8.8634,8.8672,8.8557,8.8595,61297.2202
2014-12-02 12:25:00,23.18,23.21,23.17,23.18,52031.36136849608,8.8634,8.8748,8.8595,8.8634,52031.3614
2014-12-02 12:30:00,23.18,23.2,23.16,23.17,70800.66524114992,8.8634,8.871,8.8557,8.8595,70800.6652
2014-12-02 12:35:00,23.17,23.2,23.16,23.18,92896.17486338798,8.8595,8.871,8.8557,8.8634,92896.1749
2014-12-02 12:40:00,23.18,23.18,23.17,23.17,59396.53124257544,8.8634,8.8634,8.8595,8.8595,59396.5312
2014-12-02 12:45:00,23.17,23.18,23.16,23.18,51556.18911855548,8.8595,8.8634,8.8557,8.8634,51556.1891
2014-12-02 12:50:00,23.18,23.19,23.15,23.16,73414.11261582324,8.8634,8.8672,8.8519,8.8557,73414.1126
2014-12-02 12:55:00,23.15,23.18,23.15,23.18,70325.49299120932,8.8519,8.8634,8.8519,8.8634,70325.493
2014-12-02 13:00:00,23.18,23.2,23.18,23.19,52744.11974340698,8.8634,8.871,8.8634,8.8672,52744.1197
2014-12-02 13:05:00,23.19,23.2,23.18,23.19,70087.90686623902,8.8672,8.871,8.8634,8.8672,70087.9069
2014-12-02 13:10:00,23.19,23.2,23.17,23.17,35162.74649560466,8.8672,8.871,8.8595,8.8595,35162.7465
2014-12-02 13:15:00,23.18,23.2,23.17,23.18,43715.84699453552,8.8634,8.871,8.8595,8.8634,43715.847
2014-12-02 13:20:00,23.18,23.19,23.16,23.16,73651.69874079354,8.8634,8.8672,8.8557,8.8557,73651.6987
2014-12-02 13:25:00,23.16,23.2,23.16,23.2,74126.87099073414,8.8557,8.871,8.8557,8.871,74126.871
2014-12-02 13:30:00,23.2,23.21,23.19,23.21,78641.00736516988,8.871,8.8748,8.8672,8.8748,78641.0074
2014-12-02 13:35:00,23.21,23.21,23.2,23.21,91945.83036350676,8.8748,8.8748,8.871,8.8748,91945.8304
2014-12-02 13:40:00,23.21,23.21,23.2,23.21,44191.01924447613,8.8748,8.8748,8.871,8.8748,44191.0192
2014-12-02 13:45:00,23.21,23.23,23.21,23.22,123069.6127346163,8.8748,8.8825,8.8748,8.8787,123069.6127
2014-12-02 13:50:00,23.22,23.23,23.21,23.21,55119.98099311,8.8787,8.8825,8.8748,8.8748,55119.981
2014-12-02 13:55:00,23.21,23.23,23.21,23.23,106676.17011166547,8.8748,8.8825,8.8748,8.8825,106676.1701
2014-12-02 14:00:00,23.23,23.24,23.21,23.24,106200.99786172489,8.8825,8.8863,8.8748,8.8863,106200.9979
2014-12-02 14:05:00,23.24,23.25,23.23,23.24,120693.75148491329,8.8863,8.8901,8.8825,8.8863,120693.7515
2014-12-02 14:10:00,23.24,23.25,23.23,23.25,102399.61986220004,8.8863,8.8901,8.8825,8.8901,102399.6199
2014-12-02 14:15:00,23.25,23.28,23.24,23.27,183654.07460204329,8.8901,8.9016,8.8863,8.8978,183654.0746
2014-12-02 14:20:00,23.28,23.3,23.27,23.3,140413.39985744833,8.9016,8.9093,8.8978,8.9093,140413.3999
2014-12-02 14:25:00,23.3,23.32,23.29,23.32,259919.2207175101,8.9093,8.9169,8.9054,8.9169,259919.2207
2014-12-02 14:30:00,23.31,23.31,23.27,23.27,334996.43620812544,8.9131,8.9131,8.8978,8.8978,334996.4362
2014-12-02 14:35:00,23.27,23.27,23.24,23.26,125683.06010928962,8.8978,8.8978,8.8863,8.894,125683.0601
2014-12-02 14:40:00,23.26,23.26,23.24,23.25,87906.86623901164,8.894,8.894,8.8863,8.8901,87906.8662
2014-12-02 14:45:00,23.25,23.26,23.24,23.25,474459.4915656926,8.8901,8.894,8.8863,8.8901,474459.4916
2014-12-02 14:50:00,23.25,23.25,23.23,23.23,119030.64861012118,8.8901,8.8901,8.8825,8.8825,119030.6486
2014-12-02 14:55:00,23.23,23.24,23.22,23.23,57258.25611784272,8.8825,8.8863,8.8787,8.8825,57258.2561
2014-12-02 15:00:00,23.23,23.23,23.22,23.22,93133.76098835828,8.8825,8.8825,8.8787,8.8787,93133.761
2014-12-02 15:05:00,23.22,23.23,23.21,23.23,79353.76574008078,8.8787,8.8825,8.8748,8.8825,79353.7657
2014-12-02 15:10:00,23.23,23.23,23.22,23.23,75552.38774055595,8.8825,8.8825,8.8787,8.8825,75552.3877
2014-12-02 15:15:00,23.23,23.25,23.23,23.23,1443573.2953195537,8.8825,8.8901,8.8825,8.8825,1443573.2953
2014-12-02 15:20:00,23.24,23.24,23.2,23.22,226419.57709669755,8.8863,8.8863,8.871,8.8787,226419.5771
2014-12-02 15:25:00,23.22,23.23,23.22,23.23,270135.42409123306,8.8787,8.8825,8.8787,8.8825,270135.4241
2014-12-02 15:30:00,23.23,23.24,23.23,23.23,151342.3616060822,8.8825,8.8863,8.8825,8.8825,151342.3616
2014-12-02 15:35:00,23.23,23.24,23.19,23.19,596578.7598004277,8.8825,8.8863,8.8672,8.8672,596578.7598
2014-12-02 15:40:00,23.19,23.2,23.17,23.19,192682.3473509147,8.8672,8.871,8.8595,8.8672,192682.3474
2014-12-02 15:45:00,23.19,23.2,23.17,23.19,242100.26134473743,8.8672,8.871,8.8595,8.8672,242100.2613
2014-12-02 15:50:00,23.19,23.19,23.15,23.16,468044.6661914944,8.8672,8.8672,8.8519,8.8557,468044.6662
2014-12-02 15:55:00,23.17,23.18,23.16,23.16,736041.8151579947,8.8595,8.8634,8.8557,8.8557,736041.8152
2014-12-03 09:30:00,23.16,23.16,23.07,23.1,359705.3932050368,8.8557,8.8557,8.8213,8.8328,359705.3932
2014-12-03 09:35:00,23.1,23.12,23.07,23.12,165835.11522927062,8.8328,8.8404,8.8213,8.8404,165835.1152
2014-12-03 09:40:00,23.12,23.13,23.08,23.08,122119.2682347351,8.8404,8.8442,8.8251,8.8251,122119.2682
2014-12-03 09:45:00,23.08,23.09,23.04,23.05,240199.57234497505,8.8251,8.829,8.8098,8.8137,240199.5723
2014-12-03 09:50:00,23.05,23.08,23.04,23.07,107626.51461154668,8.8137,8.8251,8.8098,8.8213,107626.5146
2014-12-03 09:55:00,23.06,23.06,22.99,23.02,112378.23711095272,8.8175,8.8175,8.7907,8.8022,112378.2371
2014-12-03 10:00:00,23.03,23.03,22.96,22.99,206462.3425991922,8.806,8.806,8.7792,8.7907,206462.3426
2014-12-03 10:05:00,22.99,23.0,22.95,23.0,130672.36873366596,8.7907,8.7945,8.7754,8.7945,130672.3687
2014-12-03 10:10:00,23.0,23.02,22.96,22.98,126870.99073414112,8.7945,8.8022,8.7792,8.7869,126870.9907
2014-12-03 10:15:00,22.98,23.01,22.97,22.97,194345.4502257068,8.7869,8.7984,8.7831,8.7831,194345.4502
2014-12-03 10:20:00,22.97,22.99,22.94,22.99,131860.29935851746,8.7831,8.7907,8.7716,8.7907,131860.2994
2014-12-03 10:25:00,22.99,23.02,22.99,23.01,108101.6868614873,8.7907,8.8022,8.7907,8.7984,108101.6869
2014-12-03 10:30:00,23.01,23.07,23.01,23.04,137799.952482775,8.7984,8.8213,8.7984,8.8098,137799.9525
2014-12-03 10:35:00,23.04,23.07,23.04,23.07,76265.14611546687,8.8098,8.8213,8.8098,8.8213,76265.1461
2014-12-03 10:40:00,23.07,23.08,23.03,23.03,104775.48111190306,8.8213,8.8251,8.806,8.806,104775.4811
2014-12-03 10:45:00,23.04,23.07,23.04,23.04,187693.0387265384,8.8098,8.8213,8.8098,8.8098,187693.0387
2014-12-03 10:50:00,23.03,23.03,23.01,23.01,43715.84699453552,8.806,8.806,8.7984,8.7984,43715.847
2014-12-03 10:55:00,23.01,23.01,22.97,22.98,152055.11998099313,8.7984,8.7984,8.7831,8.7869,152055.12
2014-12-03 11:00:00,22.98,23.04,22.98,23.04,49417.91399382276,8.7869,8.8098,8.7869,8.8098,49417.914
2014-12-03 11:05:00,23.03,23.04,23.02,23.03,56545.49774293182,8.806,8.8098,8.8022,8.806,56545.4977
2014-12-03 11:10:00,23.03,23.04,22.99,22.99,71513.42361606083,8.806,8.8098,8.7907,8.7907,71513.4236
2014-12-03 11:15:00,22.99,23.03,22.99,23.02,47279.63886909005,8.7907,8.806,8.7907,8.8022,47279.6389
2014-12-03 11:20:00,23.02,23.04,23.02,23.02,60584.461867426944,8.8022,8.8098,8.8022,8.8022,60584.4619
2014-12-03 11:25:00,23.02,23.03,23.0,23.03,62485.15086718936,8.8022,8.806,8.7945,8.806,62485.1509
2014-12-03 11:30:00,23.04,23.05,23.03,23.04,91233.07198859588,8.8098,8.8137,8.806,8.8098,91233.072
2014-12-03 11:35:00,23.04,23.05,23.03,23.04,99786.17248752672,8.8098,8.8137,8.806,8.8098,99786.1725
2014-12-03 11:40:00,23.04,23.05,23.02,23.05,87194.10786410073,8.8098,8.8137,8.8022,8.8137,87194.1079
2014-12-03 11:45:00,23.05,23.05,23.01,23.02,278688.524590164,8.8137,8.8137,8.7984,8.8022,278688.5246
2014-12-03 11:50:00,23.02,23.05,23.01,23.03,77215.49061534807,8.8022,8.8137,8.7984,8.806,77215.4906
2014-12-03 11:55:00,23.03,23.04,23.02,23.04,32549.299120931337,8.806,8.8098,8.8022,8.8098,32549.2991
2014-12-03 12:00:00,23.04,23.05,23.04,23.04,33737.229745782846,8.8098,8.8137,8.8098,8.8098,33737.2297
2014-12-03 12:05:00,23.05,23.06,23.04,23.04,114278.92611071514,8.8137,8.8175,8.8098,8.8098,114278.9261
2014-12-03 12:10:00,23.04,23.05,23.03,23.05,155856.49798051795,8.8098,8.8137,8.806,8.8137,155856.498
2014-12-03 12:15:00,23.06,23.06,23.04,23.04,66999.28724162509,8.8175,8.8175,8.8098,8.8098,66999.2872
2014-12-03 12:20:00,23.04,23.05,23.04,23.04,91233.07198859588,8.8098,8.8137,8.8098,8.8098,91233.072
2014-12-03 12:25:00,23.04,23.05,23.04,23.04,102874.79211214064,8.8098,8.8137,8.8098,8.8098,102874.7921
2014-12-03 12:30:00,23.04,23.06,23.03,23.05,126395.81848420051,8.8098,8.8175,8.806,8.8137,126395.8185
2014-12-03 12:35:00,23.05,23.07,23.04,23.06,266334.04609170824,8.8137,8.8213,8.8098,8.8175,266334.0461
2014-12-03 12:40:00,23.05,23.07,23.04,23.05,98598.24186267522,8.8137,8.8213,8.8098,8.8137,98598.2419
2014-12-03 12:45:00,23.05,23.05,23.04,23.05,84580.66048942742,8.8137,8.8137,8.8098,8.8137,84580.6605
2014-12-03 12:50:00,23.05,23.07,23.05,23.07,119030.64861012118,8.8137,8.8213,8.8137,8.8213,119030.6486
2014-12-03 12:55:00,23.06,23.06,23.04,23.06,119505.82086006178,8.8175,8.8175,8.8098,8.8175,119505.8209
2014-12-03 13:00:00,23.06,23.06,23.04,23.05,809931.1000237586,8.8175,8.8175,8.8098,8.8137,809931.1
2014-12-03 13:05:00,23.05,23.06,23.04,23.05,247564.7422190544,8.8137,8.8175,8.8098,8.8137,247564.7422
2014-12-03 13:10:00,23.05,23.05,23.04,23.04,325492.9912093134,8.8137,8.8137,8.8098,8.8098,325492.9912
2014-12-03 13:15:00,23.04,23.04,23.04,23.04,19244.47612259444,8.8098,8.8098,8.8098,8.8098,19244.4761
2014-12-03 13:20:00,23.04,23.06,23.04,23.05,50368.25849370397,8.8098,8.8175,8.8098,8.8137,50368.2585
2014-12-03 13:25:00,23.05,23.08,23.05,23.08,178427.1798526966,8.8137,8.8251,8.8137,8.8251,178427.1799
2014-12-03 13:30:00,23.08,23.11,23.07,23.1,147303.39748158708,8.8251,8.8366,8.8213,8.8328,147303.3975
2014-12-03 13:35:00,23.1,23.11,23.1,23.1,170824.42385364696,8.8328,8.8366,8.8328,8.8328,170824.4239
2014-12-03 13:40:00,23.1,23.1,23.09,23.1,57020.66999287242,8.8328,8.8328,8.829,8.8328,57020.67
2014-12-03 13:45:00,23.11,23.11,23.07,23.08,172487.52672843906,8.8366,8.8366,8.8213,8.8251,172487.5267
2014-12-03 13:50:00,23.08,23.09,23.07,23.07,103825.13661202186,8.8251,8.829,8.8213,8.8213,103825.1366
2014-12-03 13:55:00,23.07,23.1,23.07,23.09,112615.82323592305,8.8213,8.8328,8.8213,8.829,112615.8232
2014-12-03 14:00:00,23.09,23.11,23.08,23.11,92421.00261344736,8.829,8.8366,8.8251,8.8366,92421.0026
2014-12-03 14:05:00,23.11,23.12,23.1,23.12,69375.1484913281,8.8366,8.8404,8.8328,8.8404,69375.1485
2014-12-03 14:10:00,23.12,23.13,23.11,23.12,81254.45473984319,8.8404,8.8442,8.8366,8.8404,81254.4547
2014-12-03 14:15:00,23.12,23.13,23.1,23.11,78641.00736516988,8.8404,8.8442,8.8328,8.8366,78641.0074
2014-12-03 14:20:00,23.11,23.11,23.1,23.11,76027.55999049656,8.8366,8.8366,8.8328,8.8366,76027.56
2014-12-03 14:25:00,23.11,23.11,23.09,23.11,107864.100736517,8.8366,8.8366,8.829,8.8366,107864.1007
2014-12-03 14:30:00,23.1,23.11,23.09,23.1,360655.737704918,8.8328,8.8366,8.829,8.8328,360655.7377
2014-12-03 14:35:00,23.1,23.11,23.09,23.09,89094.79686386316,8.8328,8.8366,8.829,8.829,89094.7969
2014-12-03 14:40:00,23.1,23.1,23.08,23.09,42052.74411974341,8.8328,8.8328,8.8251,8.829,42052.7441
2014-12-03 14:45:00,23.09,23.09,23.06,23.06,87669.28011404134,8.829,8.829,8.8175,8.8175,87669.2801
2014-12-03 14:50:00,23.07,23.07,23.04,23.07,134473.74673319078,8.8213,8.8213,8.8098,8.8213,134473.7467
2014-12-03 14:55:00,23.07,23.07,23.04,23.06,57258.25611784272,8.8213,8.8213,8.8098,8.8175,57258.2561
2014-12-03 15:00:00,23.06,23.06,23.04,23.05,93133.76098835828,8.8175,8.8175,8.8098,8.8137,93133.761
2014-12-03 15:05:00,23.05,23.06,23.04,23.06,66999.28724162509,8.8137,8.8175,8.8098,8.8175,66999.2872
2014-12-03 15:10:00,23.06,23.08,23.06,23.08,117367.54573532904,8.8175,8.8251,8.8175,8.8251,117367.5457
2014-12-03 15:15:00,23.08,23.08,23.07,23.07,99786.17248752672,8.8251,8.8251,8.8213,8.8213,99786.1725
2014-12-03 15:20:00,23.07,23.08,23.07,23.08,160133.04822998337,8.8213,8.8251,8.8213,8.8251,160133.0482
2014-12-03 15:25:00,23.08,23.08,23.08,23.08,146828.22523164647,8.8251,8.8251,8.8251,8.8251,146828.2252
2014-12-03 15:30:00,23.09,23.09,23.08,23.09,140413.39985744833,8.829,8.829,8.8251,8.829,140413.3999
2014-12-03 15:35:00,23.09,23.09,23.08,23.09,607982.8937990022,8.829,8.829,8.8251,8.829,607982.8938
2014-12-03 15:40:00,23.09,23.1,23.08,23.1,144452.36398194346,8.829,8.8328,8.8251,8.8328,144452.364
2014-12-03 15:45:00,23.09,23.1,23.07,23.07,208363.03159895464,8.829,8.8328,8.8213,8.8213,208363.0316
2014-12-03 15:50:00,23.08,23.08,23.07,23.08,195770.96697552863,8.8251,8.8251,8.8213,8.8251,195770.967
2014-12-03 15:55:00,23.08,23.09,23.04,23.07,564267.0468044666,8.8251,8.829,8.8098,8.8213,564267.0468
2014-12-04 09:30:00,22.99,23.04,22.92,22.94,449512.9484438109,8.7907,8.8098,8.7639,8.7716,449512.9484
2014-12-04 09:35:00,22.94,22.96,22.93,22.94,250178.18959372773,8.7716,8.7792,8.7678,8.7716,250178.1896
2014-12-04 09:40:00,22.94,22.97,22.93,22.95,216916.13209788548,8.7716,8.7831,8.7678,8.7754,216916.1321
2014-12-04 09:45:00,22.96,22.99,22.94,22.95,251603.7063435496,8.7792,8.7907,8.7716,8.7754,251603.7063
2014-12-04 09:50:00,22.96,22.96,22.93,22.94,141363.74435732953,8.7792,8.7792,8.7678,8.7716,141363.7444
2014-12-04 09:55:00,22.93,22.95,22.93,22.94,100974.10311237824,8.7678,8.7754,8.7678,8.7716,100974.1031
2014-12-04 10:00:00,22.94,22.95,22.93,22.94,76977.90449037777,8.7716,8.7754,8.7678,8.7716,76977.9045
2014-12-04 10:05:00,22.94,22.95,22.92,22.93,74602.04324067474,8.7716,8.7754,8.7639,8.7678,74602.0432
2014-12-04 10:10:00,22.93,22.94,22.93,22.93,42052.74411974341,8.7678,8.7716,8.7678,8.7678,42052.7441
2014-12-04 10:15:00,22.93,22.94,22.92,22.93,29698.26562128772,8.7678,8.7716,8.7639,8.7678,29698.2656
2014-12-04 10:20:00,22.93,22.95,22.93,22.93,71988.59586600143,8.7678,8.7754,8.7678,8.7678,71988.5959
2014-12-04 10:25:00,22.94,22.95,22.93,22.93,321454.0270848182,8.7716,8.7754,8.7678,8.7678,321454.0271
2014-12-04 10:30:00,22.93,22.94,22.92,22.93,181990.9717272512,8.7678,8.7716,8.7639,8.7678,181990.9717
2014-12-04 10:35:00,22.93,22.94,22.92,22.94,110952.72036113092,8.7678,8.7716,8.7639,8.7716,110952.7204
2014-12-04 10:40:00,22.94,22.94,22.93,22.93,197909.24210026136,8.7716,8.7716,8.7678,8.7678,197909.2421
2014-12-04 10:45:00,22.93,22.94,22.92,22.93,104775.48111190306,8.7678,8.7716,8.7639,8.7678,104775.4811
2014-12-04 10:50:00,22.93,22.95,22.92,22.94,128771.67973390354,8.7678,8.7754,8.7639,8.7716,128771.6797
2014-12-04 10:55:00,22.93,22.96,22.93,22.93,291755.76146353054,8.7678,8.7792,8.7678,8.7678,291755.7615
2014-12-04 11:00:00,22.93,22.94,22.92,22.92,139463.05535756712,8.7678,8.7716,8.7639,8.7639,139463.0554
2014-12-04 11:05:00,22.92,22.94,22.92,22.92,125207.88785934902,8.7639,8.7716,8.7639,8.7639,125207.8879
2014-12-04 11:10:00,22.92,22.95,22.92,22.95,81967.2131147541,8.7639,8.7754,8.7639,8.7754,81967.2131
2014-12-04 11:15:00,22.95,22.95,22.92,22.93,196721.31147540984,8.7754,8.7754,8.7639,8.7678,196721.3115
2014-12-04 11:20:00,22.93,22.94,22.92,22.94,173675.45735329058,8.7678,8.7716,8.7639,8.7716,173675.4574
2014-12-04 11:25:00,22.93,22.94,22.92,22.92,82204.79923972441,8.7678,8.7716,8.7639,8.7639,82204.7992
2014-12-04 11:30:00,22.93,22.94,22.92,22.94,205036.8258493704,8.7678,8.7716,8.7639,8.7716,205036.8258
2014-12-04 11:35:00,22.94,22.94,22.92,22.93,179615.11047754812,8.7716,8.7716,8.7639,8.7678,179615.1105
2014-12-04 11:40:00,22.93,22.95,22.93,22.94,75077.21549061534,8.7678,8.7754,8.7678,8.7716,75077.2155
2014-12-04 11:45:00,22.94,22.96,22.93,22.94,301971.9648372535,8.7716,8.7792,8.7678,8.7716,301971.9648
2014-12-04 11:50:00,22.94,22.94,22.92,22.93,104300.30886196246,8.7716,8.7716,8.7639,8.7678,104300.3089
2014-12-04 11:55:00,22.93,22.96,22.93,22.96,77690.66286528867,8.7678,8.7792,8.7678,8.7792,77690.6629
2014-12-04 12:00:00,22.96,22.96,22.93,22.94,86718.93561416013,8.7792,8.7792,8.7678,8.7716,86718.9356
2014-12-04 12:05:00,22.94,22.97,22.94,22.95,99786.17248752672,8.7716,8.7831,8.7716,8.7754,99786.1725
2014-12-04 12:10:00,22.95,22.96,22.93,22.94,150867.1893561416,8.7754,8.7792,8.7678,8.7716,150867.1894
2014-12-04 12:15:00,22.94,22.95,22.93,22.94,47279.63886909005,8.7716,8.7754,8.7678,8.7716,47279.6389
2014-12-04 12:20:00,22.94,22.97,22.94,22.96,56307.91161796152,8.7716,8.7831,8.7716,8.7792,56307.9116
2014-12-04 12:25:00,22.96,22.98,22.96,22.97,52268.94749346638,8.7792,8.7869,8.7792,8.7831,52268.9475
2014-12-04 12:30:00,22.97,23.01,22.97,22.97,278450.9384651936,8.7831,8.7984,8.7831,8.7831,278450.9385
2014-12-04 12:35:00,22.97,22.99,22.96,22.97,246614.3977191732,8.7831,8.7907,8.7792,8.7831,246614.3977
2014-12-04 12:40:00,22.97,22.98,22.97,22.97,83630.31598954622,8.7831,8.7869,8.7831,8.7831,83630.316
2014-12-04 12:45:00,22.97,22.98,22.96,22.96,92896.17486338798,8.7831,8.7869,8.7792,8.7792,92896.1749
2014-12-04 12:50:00,22.96,22.97,22.94,22.97,84105.48823948682,8.7792,8.7831,8.7716,8.7831,84105.4882
2014-12-04 12:55:00,22.97,22.98,22.94,22.97,335946.78070800664,8.7831,8.7869,8.7716,8.7831,335946.7807
2014-12-04 13:00:00,22.98,22.98,22.97,22.98,198622.00047517224,8.7869,8.7869,8.7831,8.7869,198622.0005
2014-12-04 13:05:00,22.98,22.98,22.97,22.97,52506.53361843668,8.7869,8.7869,8.7831,8.7831,52506.5336
2014-12-04 13:10:00,22.97,22.97,22.95,22.96,229033.02447137088,8.7831,8.7831,8.7754,8.7792,229033.0245
2014-12-04 13:15:00,22.96,22.98,22.95,22.95,102637.20598717035,8.7792,8.7869,8.7754,8.7754,102637.206
2014-12-04 13:20:00,22.95,22.96,22.95,22.96,39914.46899501069,8.7754,8.7792,8.7754,8.7792,39914.469
2014-12-04 13:25:00,22.96,22.96,22.96,22.96,90757.89973865528,8.7792,8.7792,8.7792,8.7792,90757.8997
2014-12-04 13:30:00,22.96,22.96,22.95,22.96,100261.34473746734,8.7792,8.7792,8.7754,8.7792,100261.3447
2014-12-04 13:35:00,22.96,22.96,22.96,22.96,42765.50249465431,8.7792,8.7792,8.7792,8.7792,42765.5025
2014-12-04 13:40:00,22.96,22.96,22.95,22.96,121644.09598479448,8.7792,8.7792,8.7754,8.7792,121644.096
2014-12-04 13:45:00,22.96,22.97,22.96,22.97,59396.53124257544,8.7792,8.7831,8.7792,8.7831,59396.5312
2014-12-04 13:50:00,22.97,22.98,22.96,22.98,62247.56474221905,8.7831,8.7869,8.7792,8.7869,62247.5647
2014-12-04 13:55:00,22.97,22.97,22.96,22.96,57258.25611784272,8.7831,8.7831,8.7792,8.7792,57258.2561
2014-12-04 14:00:00,22.96,22.98,22.96,22.97,77215.49061534807,8.7792,8.7869,8.7792,8.7831,77215.4906
2014-12-04 14:05:00,22.97,22.99,22.97,22.99,56070.32549299121,8.7831,8.7907,8.7831,8.7907,56070.3255
2014-12-04 14:10:00,22.99,23.0,22.99,22.99,84105.48823948682,8.7907,8.7945,8.7907,8.7907,84105.4882
2014-12-04 14:15:00,22.99,22.99,22.96,22.96,81254.45473984319,8.7907,8.7907,8.7792,8.7792,81254.4547
2014-12-04 14:20:00,22.96,22.98,22.96,22.97,145877.88073176527,8.7792,8.7869,8.7792,8.7831,145877.8807
2014-12-04 14:25:00,22.97,22.99,22.96,22.96,217153.7182228558,8.7831,8.7907,8.7792,8.7792,217153.7182
2014-12-04 14:30:00,22.96,22.97,22.95,22.97,95747.2083630316,8.7792,8.7831,8.7754,8.7831,95747.2084
2014-12-04 14:35:00,22.97,22.97,22.95,22.97,81016.86861487289,8.7831,8.7831,8.7754,8.7831,81016.8686
2014-12-04 14:40:00,22.97,22.97,22.96,22.96,78403.42124019958,8.7831,8.7831,8.7792,8.7792,78403.4212
2014-12-04 14:45:00,22.96,22.98,22.96,22.97,76027.55999049656,8.7792,8.7869,8.7792,8.7831,76027.56
2014-12-04 14:50:00,22.97,22.97,22.96,22.96,61059.63411736755,8.7831,8.7831,8.7792,8.7792,61059.6341
2014-12-04 14:55:00,22.96,22.98,22.96,22.98,79828.93799002138,8.7792,8.7869,8.7792,8.7869,79828.938
2014-12-04 15:00:00,22.98,22.99,22.97,22.97,125445.47398431932,8.7869,8.7907,8.7831,8.7831,125445.474
2014-12-04 15:05:00,22.97,22.97,22.96,22.96,154193.39510572582,8.7831,8.7831,8.7792,8.7792,154193.3951
2014-12-04 15:10:00,22.96,22.97,22.95,22.97,157282.01473033975,8.7792,8.7831,8.7754,8.7831,157282.0147
2014-12-04 15:15:00,22.97,22.97,22.96,22.96,146353.05298170587,8.7831,8.7831,8.7792,8.7792,146353.053
2014-12-04 15:20:00,22.96,22.96,22.92,22.92,540983.606557377,8.7792,8.7792,8.7639,8.7639,540983.6066
2014-12-04 15:25:00,22.92,22.94,22.92,22.93,177714.4214777857,8.7639,8.7716,8.7639,8.7678,177714.4215
2014-12-04 15:30:00,22.93,22.96,22.93,22.96,147778.56973152768,8.7678,8.7792,8.7678,8.7792,147778.5697
2014-12-04 15:35:00,22.96,22.97,22.96,22.96,148966.5003563792,8.7792,8.7831,8.7792,8.7792,148966.5004
2014-12-04 15:40:00,22.96,22.99,22.96,22.98,200285.1033499644,8.7792,8.7907,8.7792,8.7869,200285.1033
2014-12-04 15:45:00,22.98,23.0,22.98,22.99,246376.8115942029,8.7869,8.7945,8.7869,8.7907,246376.8116
2014-12-04 15:50:00,22.99,23.01,22.99,23.01,401758.1373247802,8.7907,8.7984,8.7907,8.7984,401758.1373
2014-12-04 15:55:00,23.01,23.02,23.0,23.01,992634.8301259208,8.7984,8.8022,8.7945,8.7984,992634.8301
2014-12-05 09:30:00,23.04,23.1,23.01,23.03,384889.5224518888,8.8098,8.8328,8.7984,8.806,384889.5225
2014-12-05 09:35:00,23.03,23.04,22.96,22.96,95034.4499881207,8.806,8.8098,8.7792,8.7792,95034.45
2014-12-05 09:40:00,22.96,23.03,22.96,23.02,167498.21810406272,8.7792,8.806,8.7792,8.8022,167498.2181
2014-12-05 09:45:00,23.02,23.07,23.02,23.06,184604.4191019245,8.8022,8.8213,8.8022,8.8175,184604.4191
2014-12-05 09:50:00,23.06,23.07,23.05,23.06,144689.95010691375,8.8175,8.8213,8.8137,8.8175,144689.9501
2014-12-05 09:55:00,23.07,23.07,23.06,23.06,110239.96198622,8.8213,8.8213,8.8175,8.8175,110239.962
2014-12-05 10:00:00,23.07,23.07,23.02,23.06,104537.89498693276,8.8213,8.8213,8.8022,8.8175,104537.895
2014-12-05 10:05:00,23.05,23.05,23.04,23.04,72226.18199097173,8.8137,8.8137,8.8098,8.8098,72226.182
2014-12-05 10:10:00,23.04,23.05,23.03,23.04,101449.27536231883,8.8098,8.8137,8.806,8.8098,101449.2754
2014-12-05 10:15:00,23.04,23.05,23.01,23.04,91470.65811356615,8.8098,8.8137,8.7984,8.8098,91470.6581
2014-12-05 10:20:00,23.04,23.05,23.01,23.01,71988.59586600143,8.8098,8.8137,8.7984,8.7984,71988.5959
2014-12-05 10:25:00,23.01,23.01,22.94,22.97,294131.6227132336,8.7984,8.7984,8.7716,8.7831,294131.6227
2014-12-05 10:30:00,22.97,23.04,22.97,23.04,209313.37609883584,8.7831,8.8098,8.7831,8.8098,209313.3761
2014-12-05 10:35:00,23.04,23.06,23.04,23.06,139463.05535756712,8.8098,8.8175,8.8098,8.8175,139463.0554
2014-12-05 10:40:00,23.06,23.07,23.05,23.07,161796.1511047755,8.8175,8.8213,8.8137,8.8213,161796.1511
2014-12-05 10:45:00,23.07,23.07,23.04,23.04,173913.04347826086,8.8213,8.8213,8.8098,8.8098,173913.0435
2014-12-05 10:50:00,23.05,23.05,23.03,23.03,106438.5839866952,8.8137,8.8137,8.806,8.806,106438.584
2014-12-05 10:55:00,23.04,23.06,23.04,23.06,121406.5098598242,8.8098,8.8175,8.8098,8.8175,121406.5099
2014-12-05 11:00:00,23.07,23.08,23.06,23.07,158469.94535519127,8.8213,8.8251,8.8175,8.8213,158469.9454
2014-12-05 11:05:00,23.07,23.07,23.06,23.07,92421.00261344736,8.8213,8.8213,8.8175,8.8213,92421.0026
2014-12-05 11:10:00,23.07,23.07,23.06,23.06,139463.05535756712,8.8213,8.8213,8.8175,8.8175,139463.0554
2014-12-05 11:15:00,23.07,23.07,23.06,23.06,124019.9572344975,8.8213,8.8213,8.8175,8.8175,124019.9572
2014-12-05 11:20:00,23.06,23.07,23.06,23.07,117367.54573532904,8.8175,8.8213,8.8175,8.8213,117367.5457
2014-12-05 11:25:00,23.07,23.07,23.05,23.07,102162.03373722977,8.8213,8.8213,8.8137,8.8213,102162.0337
2014-12-05 11:30:00,23.06,23.07,23.06,23.07,64385.83986695177,8.8175,8.8213,8.8175,8.8213,64385.8399
2014-12-05 11:35:00,23.07,23.07,23.06,23.06,121644.09598479448,8.8213,8.8213,8.8175,8.8175,121644.096
2014-12-05 11:40:00,23.07,23.07,23.04,23.05,105250.65336184368,8.8213,8.8213,8.8098,8.8137,105250.6534
2014-12-05 11:45:00,23.05,23.06,23.03,23.03,123069.6127346163,8.8137,8.8175,8.806,8.806,123069.6127
2014-12-05 11:50:00,23.04,23.05,23.04,23.05,89094.79686386316,8.8098,8.8137,8.8098,8.8137,89094.7969
2014-12-05 11:55:00,23.05,23.06,23.04,23.04,104062.72273699216,8.8137,8.8175,8.8098,8.8098,104062.7227
2014-12-05 12:00:00,23.04,23.06,23.04,23.04,136849.6079828938,8.8098,8.8175,8.8098,8.8098,136849.608
2014-12-05 12:05:00,23.04,23.05,23.04,23.05,81254.45473984319,8.8098,8.8137,8.8098,8.8137,81254.4547
2014-12-05 12:10:00,23.05,23.06,23.04,23.05,111903.06486101211,8.8137,8.8175,8.8098,8.8137,111903.0649
2014-12-05 12:15:00,23.05,23.07,23.04,23.07,90282.72748871466,8.8137,8.8213,8.8098,8.8213,90282.7275
2014-12-05 12:20:00,23.07,23.07,23.05,23.05,188405.79710144928,8.8213,8.8213,8.8137,8.8137,188405.7971
2014-12-05 12:25:00,23.05,23.06,23.04,23.05,79591.35186505108,8.8137,8.8175,8.8098,8.8137,79591.3519
2014-12-05 12:30:00,23.05,23.06,23.05,23.05,100023.75861249704,8.8137,8.8175,8.8137,8.8137,100023.7586
2014-12-05 12:35:00,23.05,23.06,23.05,23.05,83392.72986457591,8.8137,8.8175,8.8137,8.8137,83392.7299
2014-12-05 12:40:00,23.05,23.06,23.05,23.06,119980.99311000238,8.8137,8.8175,8.8137,8.8175,119980.9931
2014-12-05 12:45:00,23.06,23.07,23.06,23.06,162746.4956046567,8.8175,8.8213,8.8175,8.8175,162746.4956
2014-12-05 12:50:00,23.06,23.06,23.05,23.05,92658.58873841767,8.8175,8.8175,8.8137,8.8137,92658.5887
2014-12-05 12:55:00,23.05,23.06,23.05,23.05,95509.6222380613,8.8137,8.8175,8.8137,8.8137,95509.6222
2014-12-05 13:00:00,23.06,23.06,23.04,23.05,105488.23948681397,8.8175,8.8175,8.8098,8.8137,105488.2395
2014-12-05 13:05:00,23.05,23.05,23.04,23.04,97410.31123782371,8.8137,8.8137,8.8098,8.8098,97410.3112
2014-12-05 13:10:00,23.04,23.04,23.04,23.04,109527.2036113091,8.8098,8.8098,8.8098,8.8098,109527.2036
2014-12-05 13:15:00,23.03,23.03,23.01,23.02,86006.17723924923,8.806,8.806,8.7984,8.8022,86006.1772
2014-12-05 13:20:00,23.02,23.03,23.01,23.03,69612.7346162984,8.8022,8.806,8.7984,8.806,69612.7346
2014-12-05 13:25:00,23.03,23.04,23.03,23.04,92421.00261344736,8.806,8.8098,8.806,8.8098,92421.0026
2014-12-05 13:30:00,23.04,23.05,23.04,23.05,80066.52411499168,8.8098,8.8137,8.8098,8.8137,80066.5241
2014-12-05 13:35:00,23.05,23.06,23.05,23.05,114991.68448562604,8.8137,8.8175,8.8137,8.8137,114991.6845
2014-12-05 13:40:00,23.05,23.05,23.04,23.05,124019.9572344975,8.8137,8.8137,8.8098,8.8137,124019.9572
2014-12-05 13:45:00,23.05,23.06,23.04,23.05,151342.3616060822,8.8137,8.8175,8.8098,8.8137,151342.3616
2014-12-05 13:50:00,23.05,23.05,23.04,23.04,75314.80161558565,8.8137,8.8137,8.8098,8.8098,75314.8016
2014-12-05 13:55:00,23.04,23.04,23.04,23.04,64861.01211689237,8.8098,8.8098,8.8098,8.8098,64861.0121
2014-12-05 14:00:00,23.04,23.04,23.04,23.04,69137.5623663578,8.8098,8.8098,8.8098,8.8098,69137.5624
2014-12-05 14:05:00,23.04,23.05,23.04,23.04,133285.81610833926,8.8098,8.8137,8.8098,8.8098,133285.8161
2014-12-05 14:10:00,23.04,23.04,23.04,23.04,121406.5098598242,8.8098,8.8098,8.8098,8.8098,121406.5099
2014-12-05 14:15:00,23.04,23.04,23.04,23.04,88382.03848895225,8.8098,8.8098,8.8098,8.8098,88382.0385
2014-12-05 14:20:00,23.04,23.04,23.04,23.04,120931.3376098836,8.8098,8.8098,8.8098,8.8098,120931.3376
2014-12-05 14:25:00,23.04,23.05,23.04,23.04,161558.56497980517,8.8098,8.8137,8.8098,8.8098,161558.565
2014-12-05 14:30:00,23.04,23.05,23.04,23.04,170349.25160370636,8.8098,8.8137,8.8098,8.8098,170349.2516
2014-12-05 14:35:00,23.04,23.06,23.04,23.06,137087.1941078641,8.8098,8.8175,8.8098,8.8175,137087.1941
2014-12-05 14:40:00,23.06,23.07,23.05,23.05,254217.1537182229,8.8175,8.8213,8.8137,8.8137,254217.1537
2014-12-05 14:45:00,23.05,23.07,23.05,23.07,169398.90710382513,8.8137,8.8213,8.8137,8.8213,169398.9071
2014-12-05 14:50:00,23.07,23.07,23.04,23.04,198622.00047517224,8.8213,8.8213,8.8098,8.8098,198622.0005
2014-12-05 14:55:00,23.04,23.04,23.04,23.04,101924.44761225944,8.8098,8.8098,8.8098,8.8098,101924.4476
2014-12-05 15:00:00,23.04,23.05,23.04,23.05,181515.79947731053,8.8098,8.8137,8.8098,8.8137,181515.7995
2014-12-05 15:05:00,23.05,23.07,23.05,23.07,110239.96198622,8.8137,8.8213,8.8137,8.8213,110239.962
2014-12-05 15:10:00,23.07,23.07,23.04,23.04,262295.08196721313,8.8213,8.8213,8.8098,8.8098,262295.082
2014-12-05 15:15:00,23.04,23.04,23.04,23.04,110952.72036113092,8.8098,8.8098,8.8098,8.8098,110952.7204
2014-12-05 15:20:00,23.04,23.06,23.04,23.04,177952.007602756,8.8098,8.8175,8.8098,8.8098,177952.0076
2014-12-05 15:25:00,23.04,23.06,23.04,23.05,169161.32097885484,8.8098,8.8175,8.8098,8.8137,169161.321
2014-12-05 15:30:00,23.05,23.05,23.04,23.05,180565.45497742933,8.8137,8.8137,8.8098,8.8137,180565.455
2014-12-05 15:35:00,23.05,23.06,23.04,23.04,229033.02447137088,8.8137,8.8175,8.8098,8.8098,229033.0245
2014-12-05 15:40:00,23.05,23.05,23.04,23.04,246139.2254692326,8.8137,8.8137,8.8098,8.8098,246139.2255
2014-12-05 15:45:00,23.05,23.06,23.03,23.04,282252.3164647185,8.8137,8.8175,8.806,8.8098,282252.3165
2014-12-05 15:50:00,23.04,23.06,23.03,23.05,448325.0178189594,8.8098,8.8175,8.806,8.8137,448325.0178
2014-12-05 15:55:00,23.05,23.07,23.04,23.07,795438.3464005702,8.8137,8.8213,8.8098,8.8213,795438.3464
2014-12-08 09:30:00,23.26,23.31,23.22,23.3,2089807.555238774,8.894,8.9131,8.8787,8.9093,2089807.5552
2014-12-08 09:35:00,23.31,23.42,23.31,23.36,877880.7317652649,8.9131,8.9551,8.9131,8.9322,877880.7318
2014-12-08 09:40:00,23.36,23.41,23.33,23.36,869565.2173913043,8.9322,8.9513,8.9207,8.9322,869565.2174
2014-12-08 09:45:00,23.36,23.38,23.34,23.38,454027.0848182466,8.9322,8.9398,8.9245,8.9398,454027.0848
2014-12-08 09:50:00,23.38,23.38,23.33,23.37,431693.9890710383,8.9398,8.9398,8.9207,8.936,431693.9891
2014-12-08 09:55:00,23.37,23.38,23.35,23.35,443810.8814445236,8.936,8.9398,8.9284,8.9284,443810.8814
2014-12-08 10:00:00,23.36,23.37,23.34,23.35,383939.1779520076,8.9322,8.936,8.9245,8.9284,383939.178
2014-12-08 10:05:00,23.35,23.36,23.34,23.35,459491.56569256354,8.9284,8.9322,8.9245,8.9284,459491.5657
2014-12-08 10:10:00,23.35,23.36,23.33,23.34,256117.84271798527,8.9284,8.9322,8.9207,8.9245,256117.8427
2014-12-08 10:15:00,23.34,23.35,23.27,23.31,494416.72606319794,8.9245,8.9284,8.8978,8.9131,494416.7261
2014-12-08 10:20:00,23.31,23.36,23.31,23.36,373960.56070325495,8.9131,8.9322,8.9131,8.9322,373960.5607
2014-12-08 10:25:00,23.36,23.36,23.35,23.36,328344.024708957,8.9322,8.9322,8.9284,8.9322,328344.0247
2014-12-08 10:30:00,23.36,23.36,23.35,23.36,286528.8667141839,8.9322,8.9322,8.9284,8.9322,286528.8667
2014-12-08 10:35:00,23.36,23.36,23.34,23.34,275599.90496555,8.9322,8.9322,8.9245,8.9245,275599.905
2014-12-08 10:40:00,23.34,23.35,23.34,23.35,193395.1057258256,8.9245,8.9284,8.9245,8.9284,193395.1057
2014-12-08 10:45:00,23.35,23.36,23.34,23.34,482775.00593965314,8.9284,8.9322,8.9245,8.9245,482775.0059
2014-12-08 10:50:00,23.34,23.35,23.34,23.34,189831.3138512711,8.9245,8.9284,8.9245,8.9245,189831.3139
2014-12-08 10:55:00,23.34,23.36,23.34,23.36,230696.12734616292,8.9245,8.9322,8.9245,8.9322,230696.1273
2014-12-08 11:00:00,23.35,23.36,23.35,23.35,199809.93110002376,8.9284,8.9322,8.9284,8.9284,199809.9311
2014-12-08 11:05:00,23.35,23.36,23.34,23.35,421952.9579472559,8.9284,8.9322,8.9245,8.9284,421952.9579
2014-12-08 11:10:00,23.35,23.36,23.34,23.34,240199.57234497505,8.9284,8.9322,8.9245,8.9245,240199.5723
2014-12-08 11:15:00,23.34,23.36,23.34,23.35,280351.6274649561,8.9245,8.9322,8.9245,8.9284,280351.6275
2014-12-08 11:20:00,23.35,23.36,23.35,23.35,142551.67498218105,8.9284,8.9322,8.9284,8.9284,142551.675
2014-12-08 11:25:00,23.35,23.36,23.34,23.35,454977.4293181278,8.9284,8.9322,8.9245,8.9284,454977.4293
2014-12-08 11:30:00,23.34,23.36,23.32,23.32,309812.3069612735,8.9245,8.9322,8.9169,8.9169,309812.307
2014-12-08 11:35:00,23.32,23.36,23.32,23.35,225944.4048467569,8.9169,8.9322,8.9169,8.9284,225944.4048
2014-12-08 11:40:00,23.35,23.36,23.35,23.35,167973.39035400332,8.9284,8.9322,8.9284,8.9284,167973.3904
2014-12-08 11:45:00,23.35,23.36,23.35,23.36,369921.5965787598,8.9284,8.9322,8.9284,8.9322,369921.5966
2014-12-08 11:50:00,23.36,23.36,23.34,23.35,189593.7277263008,8.9322,8.9322,8.9245,8.9284,189593.7277
2014-12-08 11:55:00,23.35,23.35,23.35,23.35,120693.75148491329,8.9284,8.9284,8.9284,8.9284,120693.7515
2014-12-08 12:00:00,23.35,23.35,23.35,23.35,157994.77310525067,8.9284,8.9284,8.9284,8.9284,157994.7731
2014-12-08 12:05:00,23.35,23.35,23.35,23.35,194820.62247564743,8.9284,8.9284,8.9284,8.9284,194820.6225
2014-12-08 12:10:00,23.35,23.35,23.31,23.31,235447.84984556903,8.9284,8.9284,8.9131,8.9131,235447.8498
2014-12-08 12:15:00,23.31,23.31,23.24,23.26,361368.49607982894,8.9131,8.9131,8.8863,8.894,361368.4961
2014-12-08 12:20:00,23.26,23.26,23.2,23.22,474934.6638156332,8.894,8.894,8.871,8.8787,474934.6638
2014-12-08 12:25:00,23.22,23.25,23.22,23.25,203136.136849608,8.8787,8.8901,8.8787,8.8901,203136.1368
2014-12-08 12:30:00,23.25,23.25,23.2,23.22,189356.14160133048,8.8901,8.8901,8.871,8.8787,189356.1416
2014-12-08 12:35:00,23.22,23.22,23.2,23.22,187930.62485150868,8.8787,8.8787,8.871,8.8787,187930.6249
2014-12-08 12:40:00,23.22,23.24,23.22,23.23,147065.8113566168,8.8787,8.8863,8.8787,8.8825,147065.8114
2014-12-08 12:45:00,23.23,23.24,23.23,23.24,184604.4191019245,8.8825,8.8863,8.8825,8.8863,184604.4191
2014-12-08 12:50:00,23.24,23.25,23.24,23.24,197434.06985032075,8.8863,8.8901,8.8863,8.8863,197434.0699
2014-12-08 12:55:00,23.24,23.25,23.24,23.25,207175.10097410312,8.8863,8.8901,8.8863,8.8901,207175.101
2014-12-08 13:00:00,23.24,23.26,23.24,23.26,221192.68234735093,8.8863,8.894,8.8863,8.894,221192.6823
2014-12-08 13:05:00,23.26,23.28,23.26,23.28,240199.57234497505,8.894,8.9016,8.894,8.9016,240199.5723
2014-12-08 13:10:00,23.28,23.28,23.21,23.22,293181.2782133524,8.9016,8.9016,8.8748,8.8787,293181.2782
2014-12-08 13:15:00,23.22,23.23,23.22,23.23,197434.06985032075,8.8787,8.8825,8.8787,8.8825,197434.0699
2014-12-08 13:20:00,23.23,23.23,23.21,23.21,395580.8980755524,8.8825,8.8825,8.8748,8.8748,395580.8981
2014-12-08 13:25:00,23.21,23.22,23.2,23.2,267759.5628415301,8.8748,8.8787,8.871,8.871,267759.5628
2014-12-08 13:30:00,23.2,23.2,23.12,23.12,330007.1275837491,8.871,8.871,8.8404,8.8404,330007.1276
2014-12-08 13:35:00,23.12,23.13,23.1,23.12,219767.16559752912,8.8404,8.8442,8.8328,8.8404,219767.1656
2014-12-08 13:40:00,23.12,23.12,23.08,23.11,216440.95984794488,8.8404,8.8404,8.8251,8.8366,216440.9598
2014-12-08 13:45:00,23.11,23.14,23.11,23.11,230933.7134711333,8.8366,8.8481,8.8366,8.8366,230933.7135
2014-12-08 13:50:00,23.12,23.14,23.11,23.14,209075.78997386555,8.8404,8.8481,8.8366,8.8481,209075.79
2014-12-08 13:55:00,23.14,23.14,23.13,23.14,237110.95272036115,8.8481,8.8481,8.8442,8.8481,237110.9527
2014-12-08 14:00:00,23.14,23.14,23.05,23.05,549061.5348063674,8.8481,8.8481,8.8137,8.8137,549061.5348
2014-12-08 14:05:00,23.06,23.09,23.05,23.09,231884.0579710145,8.8175,8.829,8.8137,8.829,231884.058
2014-12-08 14:10:00,23.09,23.09,23.06,23.07,339035.4003326206,8.829,8.829,8.8175,8.8213,339035.4003
2014-12-08 14:15:00,23.07,23.1,23.07,23.09,233309.5747208363,8.8213,8.8328,8.8213,8.829,233309.5747
2014-12-08 14:20:00,23.09,23.13,23.09,23.13,190068.8999762414,8.829,8.8442,8.829,8.8442,190068.9
2014-12-08 14:25:00,23.13,23.15,23.12,23.15,273936.80209075793,8.8442,8.8519,8.8404,8.8519,273936.8021
2014-12-08 14:30:00,23.15,23.15,23.12,23.13,224994.0603468757,8.8519,8.8519,8.8404,8.8442,224994.0603
2014-12-08 14:35:00,23.13,23.13,23.13,23.13,176051.3186029936,8.8442,8.8442,8.8442,8.8442,176051.3186
2014-12-08 14:40:00,23.13,23.15,23.13,23.14,213114.75409836063,8.8442,8.8519,8.8442,8.8481,213114.7541
2014-12-08 14:45:00,23.14,23.15,23.14,23.14,181990.9717272512,8.8481,8.8519,8.8481,8.8481,181990.9717
2014-12-08 14:50:00,23.14,23.17,23.14,23.17,320741.26870990737,8.8481,8.8595,8.8481,8.8595,320741.2687
2014-12-08 14:55:00,23.17,23.17,23.12,23.12,248277.5005939653,8.8595,8.8595,8.8404,8.8404,248277.5006
2014-12-08 15:00:00,23.12,23.14,23.11,23.13,280826.79971489665,8.8404,8.8481,8.8366,8.8442,280826.7997
2014-12-08 15:05:00,23.13,23.13,23.11,23.11,249227.84509384647,8.8442,8.8442,8.8366,8.8366,249227.8451
2014-12-08 15:10:00,23.11,23.12,23.1,23.12,197434.06985032075,8.8366,8.8404,8.8328,8.8404,197434.0699
2014-12-08 15:15:00,23.12,23.12,23.11,23.11,205511.998099311,8.8404,8.8404,8.8366,8.8366,205511.9981
2014-12-08 15:20:00,23.11,23.15,23.11,23.15,255167.49821810407,8.8366,8.8519,8.8366,8.8519,255167.4982
2014-12-08 15:25:00,23.15,23.15,23.15,23.15,213352.34022333092,8.8519,8.8519,8.8519,8.8519,213352.3402
2014-12-08 15:30:00,23.15,23.15,23.15,23.15,391066.7617011167,8.8519,8.8519,8.8519,8.8519,391066.7617
2014-12-08 15:35:00,23.15,23.15,23.15,23.15,269422.6657163222,8.8519,8.8519,8.8519,8.8519,269422.6657
2014-12-08 15:40:00,23.15,23.17,23.12,23.13,799952.482775006,8.8519,8.8595,8.8404,8.8442,799952.4828
2014-12-08 15:45:00,23.13,23.14,23.12,23.14,281301.9719648373,8.8442,8.8481,8.8404,8.8481,281301.972
2014-12-08 15:50:00,23.13,23.15,23.11,23.15,697790.4490377762,8.8442,8.8519,8.8366,8.8519,697790.449
2014-12-08 15:55:00,23.15,23.23,23.15,23.21,2189118.55547636,8.8519,8.8825,8.8519,8.8748,2189118.5555
2014-12-09 09:30:00,23.04,23.16,22.96,23.12,695889.7600380138,8.8098,8.8557,8.7792,8.8404,695889.76
2014-12-09 09:35:00,23.12,23.14,23.09,23.13,388215.728201473,8.8404,8.8481,8.829,8.8442,388215.7282
2014-12-09 09:40:00,23.13,23.16,23.12,23.15,373485.3884533143,8.8442,8.8557,8.8404,8.8519,373485.3885
2014-12-09 09:45:00,23.15,23.15,23.13,23.15,325968.163459254,8.8519,8.8519,8.8442,8.8519,325968.1635
2014-12-09 09:50:00,23.15,23.17,23.14,23.15,406747.4459491566,8.8519,8.8595,8.8481,8.8519,406747.4459
2014-12-09 09:55:00,23.16,23.18,23.15,23.16,272036.11309099547,8.8557,8.8634,8.8519,8.8557,272036.1131
2014-12-09 10:00:00,23.16,23.17,23.15,23.15,339035.4003326206,8.8557,8.8595,8.8519,8.8519,339035.4003
2014-12-09 10:05:00,23.15,23.17,23.15,23.17,226657.16322166787,8.8519,8.8595,8.8519,8.8595,226657.1632
2014-12-09 10:10:00,23.17,23.22,23.16,23.2,354953.6707056308,8.8595,8.8787,8.8557,8.871,354953.6707
2014-12-09 10:15:00,23.2,23.24,23.19,23.24,181278.21335234024,8.871,8.8863,8.8672,8.8863,181278.2134
2014-12-09 10:20:00,23.24,23.24,23.22,23.23,280589.2135899264,8.8863,8.8863,8.8787,8.8825,280589.2136
2014-12-09 10:25:00,23.23,23.24,23.22,23.22,523164.6471846044,8.8825,8.8863,8.8787,8.8787,523164.6472
2014-12-09 10:30:00,23.22,23.22,23.17,23.17,227132.33547160847,8.8787,8.8787,8.8595,8.8595,227132.3355
2014-12-09 10:35:00,23.17,23.19,23.17,23.17,271560.9408410549,8.8595,8.8672,8.8595,8.8595,271560.9408
2014-12-09 10:40:00,23.17,23.21,23.17,23.2,248752.67284390592,8.8595,8.8748,8.8595,8.871,248752.6728
2014-12-09 10:45:00,23.2,23.22,23.2,23.21,395818.4842005227,8.871,8.8787,8.871,8.8748,395818.4842
2014-12-09 10:50:00,23.21,23.22,23.2,23.2,328106.4385839867,8.8748,8.8787,8.871,8.871,328106.4386
2014-12-09 10:55:00,23.21,23.22,23.2,23.21,248039.914468995,8.8748,8.8787,8.871,8.8748,248039.9145
2014-12-09 11:00:00,23.21,23.23,23.2,23.23,429080.5416963649,8.8748,8.8825,8.871,8.8825,429080.5417
2014-12-09 11:05:00,23.23,23.24,23.18,23.18,385839.86695177,8.8825,8.8863,8.8634,8.8634,385839.867
2014-12-09 11:10:00,23.18,23.19,23.18,23.19,169874.07935376573,8.8634,8.8672,8.8634,8.8672,169874.0794
2014-12-09 11:15:00,23.19,23.22,23.19,23.21,175813.73247802327,8.8672,8.8787,8.8672,8.8748,175813.7325
2014-12-09 11:20:00,23.21,23.23,23.2,23.23,388215.728201473,8.8748,8.8825,8.871,8.8825,388215.7282
2014-12-09 11:25:00,23.23,23.26,23.23,23.25,479211.2140650986,8.8825,8.894,8.8825,8.8901,479211.2141
2014-12-09 11:30:00,23.25,23.28,23.24,23.27,336897.12520788785,8.8901,8.9016,8.8863,8.8978,336897.1252
2014-12-09 11:35:00,23.27,23.27,23.23,23.24,257068.18721786648,8.8978,8.8978,8.8825,8.8863,257068.1872
2014-12-09 11:40:00,23.24,23.24,23.23,23.23,188168.21097647896,8.8863,8.8863,8.8825,8.8825,188168.211
2014-12-09 11:45:00,23.23,23.24,23.23,23.24,181515.79947731053,8.8825,8.8863,8.8825,8.8863,181515.7995
2014-12-09 11:50:00,23.24,23.25,23.23,23.24,203373.7229745783,8.8863,8.8901,8.8825,8.8863,203373.723
2014-12-09 11:55:00,23.24,23.24,23.23,23.23,162033.73722974578,8.8863,8.8863,8.8825,8.8825,162033.7372
2014-12-09 12:00:00,23.23,23.24,23.21,23.21,165597.5291043003,8.8825,8.8863,8.8748,8.8748,165597.5291
2014-12-09 12:05:00,23.21,23.25,23.21,23.24,161558.56497980517,8.8748,8.8901,8.8748,8.8863,161558.565
2014-12-09 12:10:00,23.24,23.25,23.23,23.23,220479.92397244,8.8863,8.8901,8.8825,8.8825,220479.924
2014-12-09 12:15:00,23.23,23.24,23.18,23.2,235447.84984556903,8.8825,8.8863,8.8634,8.871,235447.8498
2014-12-09 12:20:00,23.2,23.2,23.19,23.2,119980.99311000238,8.871,8.871,8.8672,8.871,119980.9931
2014-12-09 12:25:00,23.2,23.25,23.2,23.24,256117.84271798527,8.871,8.8901,8.871,8.8863,256117.8427
2014-12-09 12:30:00,23.24,23.25,23.23,23.25,137562.3663578047,8.8863,8.8901,8.8825,8.8901,137562.3664
2014-12-09 12:35:00,23.25,23.29,23.24,23.28,259919.2207175101,8.8901,8.9054,8.8863,8.9016,259919.2207
2014-12-09 12:40:00,23.28,23.29,23.28,23.28,366595.3908291756,8.9016,8.9054,8.9016,8.9016,366595.3908
2014-12-09 12:45:00,23.28,23.28,23.27,23.28,267046.8044666192,8.9016,8.9016,8.8978,8.9016,267046.8045
2014-12-09 12:50:00,23.28,23.28,23.27,23.27,149204.08648134948,8.9016,8.9016,8.8978,8.8978,149204.0865
2014-12-09 12:55:00,23.27,23.3,23.27,23.3,206462.3425991922,8.8978,8.9093,8.8978,8.9093,206462.3426
2014-12-09 13:00:00,23.3,23.3,23.29,23.3,204086.4813494892,8.9093,8.9093,8.9054,8.9093,204086.4813
2014-12-09 13:05:00,23.31,23.33,23.3,23.32,208838.20384889524,8.9131,8.9207,8.9093,8.9169,208838.2038
2014-12-09 13:10:00,23.33,23.35,23.32,23.33,391541.93395105726,8.9207,8.9284,8.9169,8.9207,391541.934
2014-12-09 13:15:00,23.34,23.35,23.33,23.35,175813.73247802327,8.9245,8.9284,8.9207,8.9284,175813.7325
2014-12-09 13:20:00,23.35,23.35,23.33,23.33,226657.16322166787,8.9284,8.9284,8.9207,8.9207,226657.1632
2014-12-09 13:25:00,23.33,23.33,23.33,23.33,152767.87835590402,8.9207,8.9207,8.9207,8.9207,152767.8784
2014-12-09 13:30:00,23.33,23.36,23.33,23.36,270848.182466144,8.9207,8.9322,8.9207,8.9322,270848.1825
2014-12-09 13:35:00,23.35,23.36,23.35,23.36,209550.96222380613,8.9284,8.9322,8.9284,8.9322,209550.9622
2014-12-09 13:40:00,23.36,23.36,23.35,23.36,163459.25397956758,8.9322,8.9322,8.9284,8.9322,163459.254
2014-12-09 13:45:00,23.36,23.36,23.35,23.36,193395.1057258256,8.9322,8.9322,8.9284,8.9322,193395.1057
2014-12-09 13:50:00,23.36,23.36,23.3,23.31,279638.8690900452,8.9322,8.9322,8.9093,8.9131,279638.8691
2014-12-09 13:55:00,23.31,23.31,23.3,23.31,148491.3281064386,8.9131,8.9131,8.9093,8.9131,148491.3281
2014-12-09 14:00:00,23.31,23.32,23.3,23.32,195533.3808505584,8.9131,8.9169,8.9093,8.9169,195533.3809
2014-12-09 14:05:00,23.32,23.36,23.32,23.36,495604.65668804944,8.9169,8.9322,8.9169,8.9322,495604.6567
2014-12-09 14:10:00,23.36,23.36,23.31,23.31,349964.3620812545,8.9322,8.9322,8.9131,8.9131,349964.3621
2014-12-09 14:15:00,23.32,23.33,23.31,23.32,171774.76835352817,8.9169,8.9207,8.9131,8.9169,171774.7684
2014-12-09 14:20:00,23.32,23.34,23.32,23.33,188405.79710144928,8.9169,8.9245,8.9169,8.9207,188405.7971
2014-12-09 14:25:00,23.33,23.35,23.32,23.34,169161.32097885484,8.9207,8.9284,8.9169,8.9245,169161.321
2014-12-09 14:30:00,23.34,23.35,23.31,23.31,244476.1225944405,8.9245,8.9284,8.9131,8.9131,244476.1226
2014-12-09 14:35:00,23.31,23.31,23.29,23.31,326443.3357091946,8.9131,8.9131,8.9054,8.9131,326443.3357
2014-12-09 14:40:00,23.31,23.33,23.3,23.32,182466.1439771917,8.9131,8.9207,8.9093,8.9169,182466.144
2014-12-09 14:45:00,23.32,23.33,23.29,23.3,285816.108339273,8.9169,8.9207,8.9054,8.9093,285816.1083
2014-12-09 14:50:00,23.3,23.3,23.29,23.29,114516.51223568544,8.9093,8.9093,8.9054,8.9054,114516.5122
2014-12-09 14:55:00,23.3,23.31,23.29,23.31,153718.22285578522,8.9093,8.9131,8.9054,8.9131,153718.2229
2014-12-09 15:00:00,23.31,23.35,23.31,23.32,548586.3625564267,8.9131,8.9284,8.9131,8.9169,548586.3626
2014-12-09 15:05:00,23.32,23.32,23.28,23.28,243525.7780945593,8.9169,8.9169,8.9016,8.9016,243525.7781
2014-12-09 15:10:00,23.28,23.3,23.28,23.29,257305.7733428368,8.9016,8.9093,8.9016,8.9054,257305.7733
2014-12-09 15:15:00,23.29,23.31,23.29,23.31,222855.78522214305,8.9054,8.9131,8.9054,8.9131,222855.7852
2014-12-09 15:20:00,23.31,23.31,23.31,23.31,178902.3521026372,8.9131,8.9131,8.9131,8.9131,178902.3521
2014-12-09 15:25:00,23.31,23.31,23.3,23.3,259444.0484675695,8.9131,8.9131,8.9093,8.9093,259444.0485
2014-12-09 15:30:00,23.3,23.32,23.3,23.31,227369.9215965788,8.9093,8.9169,8.9093,8.9131,227369.9216
2014-12-09 15:35:00,23.31,23.34,23.31,23.33,406747.4459491566,8.9131,8.9245,8.9131,8.9207,406747.4459
2014-12-09 15:40:00,23.33,23.34,23.33,23.33,454264.67094321694,8.9207,8.9245,8.9207,8.9207,454264.6709
2014-12-09 15:45:00,23.33,23.34,23.32,23.33,434069.8503207413,8.9207,8.9245,8.9169,8.9207,434069.8503
2014-12-09 15:50:00,23.33,23.34,23.33,23.33,692563.5542884296,8.9207,8.9245,8.9207,8.9207,692563.5543
2014-12-09 15:55:00,23.33,23.34,23.31,23.32,984319.3157519602,8.9207,8.9245,8.9131,8.9169,984319.3158
2014-12-10 09:30:00,23.15,23.23,23.11,23.21,530529.8170586838,8.8519,8.8825,8.8366,8.8748,530529.8171
2014-12-10 09:35:00,23.21,23.25,23.2,23.25,456878.1183178903,8.8748,8.8901,8.871,8.8901,456878.1183
2014-12-10 09:40:00,23.25,23.31,23.24,23.28,275837.49109052034,8.8901,8.9131,8.8863,8.9016,275837.4911
2014-12-10 09:45:00,23.28,23.28,23.23,23.24,411261.58232359233,8.9016,8.9016,8.8825,8.8863,411261.5823
2014-12-10 09:50:00,23.23,23.23,23.18,23.2,299596.1035875505,8.8825,8.8825,8.8634,8.871,299596.1036
2014-12-10 09:55:00,23.2,23.2,23.17,23.19,223568.543597054,8.871,8.871,8.8595,8.8672,223568.5436
2014-12-10 10:00:00,23.19,23.21,23.18,23.21,285340.9360893324,8.8672,8.8748,8.8634,8.8748,285340.9361
2014-12-10 10:05:00,23.21,23.25,23.2,23.25,233309.5747208363,8.8748,8.8901,8.871,8.8901,233309.5747
2014-12-10 10:10:00,23.25,23.26,23.23,23.26,344975.0534568781,8.8901,8.894,8.8825,8.894,344975.0535
2014-12-10 10:15:00,23.26,23.26,23.24,23.25,384414.3502019482,8.894,8.894,8.8863,8.8901,384414.3502
2014-12-10 10:20:00,23.25,23.25,23.24,23.25,215253.02922309336,8.8901,8.8901,8.8863,8.8901,215253.0292
2014-12-10 10:25:00,23.25,23.25,23.21,23.22,283915.4193395105,8.8901,8.8901,8.8748,8.8787,283915.4193
2014-12-10 10:30:00,23.22,23.22,23.17,23.18,389166.0727013543,8.8787,8.8787,8.8595,8.8634,389166.0727
2014-12-10 10:35:00,23.18,23.2,23.17,23.19,160845.8066048943,8.8634,8.871,8.8595,8.8672,160845.8066
2014-12-10 10:40:00,23.19,23.22,23.18,23.22,239249.22784509385,8.8672,8.8787,8.8634,8.8787,239249.2278
2014-12-10 10:45:00,23.22,23.25,23.22,23.24,403658.8263245426,8.8787,8.8901,8.8787,8.8863,403658.8263
2014-12-10 10:50:00,23.24,23.25,23.23,23.25,185317.1774768353,8.8863,8.8901,8.8825,8.8901,185317.1775
2014-12-10 10:55:00,23.25,23.26,23.25,23.26,258256.117842718,8.8901,8.894,8.8901,8.894,258256.1178
2014-12-10 11:00:00,23.26,23.27,23.25,23.26,505820.8600617724,8.894,8.8978,8.8901,8.894,505820.8601
2014-12-10 11:05:00,23.26,23.26,23.25,23.26,171062.00997861725,8.894,8.894,8.8901,8.894,171062.01
2014-12-10 11:10:00,23.25,23.26,23.25,23.25,181515.79947731053,8.8901,8.894,8.8901,8.8901,181515.7995
2014-12-10 11:15:00,23.26,23.26,23.23,23.24,282489.9025896888,8.894,8.894,8.8825,8.8863,282489.9026
2014-12-10 11:20:00,23.24,23.24,23.21,23.22,255405.0843430744,8.8863,8.8863,8.8748,8.8787,255405.0843
2014-12-10 11:25:00,23.22,23.24,23.21,23.23,244000.9503444999,8.8787,8.8863,8.8748,8.8825,244000.9503
2014-12-10 11:30:00,23.23,23.23,23.19,23.2,212401.9957234497,8.8825,8.8825,8.8672,8.871,212401.9957
2014-12-10 11:35:00,23.2,23.2,23.19,23.19,171537.18222855785,8.871,8.871,8.8672,8.8672,171537.1822
2014-12-10 11:40:00,23.19,23.19,23.17,23.17,191019.2444761226,8.8672,8.8672,8.8595,8.8595,191019.2445
2014-12-10 11:45:00,23.17,23.17,23.15,23.16,177001.6631028748,8.8595,8.8595,8.8519,8.8557,177001.6631
2014-12-10 11:50:00,23.16,23.22,23.15,23.22,221430.2684723212,8.8557,8.8787,8.8519,8.8787,221430.2685
2014-12-10 11:55:00,23.22,23.25,23.21,23.25,1213589.926348301,8.8787,8.8901,8.8748,8.8901,1213589.9263
2014-12-10 12:00:00,23.25,23.29,23.25,23.28,713471.1332858162,8.8901,8.9054,8.8901,8.9016,713471.1333
2014-12-10 12:05:00,23.28,23.28,23.27,23.28,852221.4302684723,8.9016,8.9016,8.8978,8.9016,852221.4303
2014-12-10 12:10:00,23.28,23.36,23.28,23.33,409836.0655737705,8.9016,8.9322,8.9016,8.9207,409836.0656
2014-12-10 12:15:00,23.33,23.33,23.26,23.26,262057.4958422428,8.9207,8.9207,8.894,8.894,262057.4958
2014-12-10 12:20:00,23.26,23.26,23.24,23.26,229033.02447137088,8.894,8.894,8.8863,8.894,229033.0245
2014-12-10 12:25:00,23.26,23.28,23.25,23.28,159182.70373010216,8.894,8.9016,8.8901,8.9016,159182.7037
2014-12-10 12:30:00,23.28,23.3,23.27,23.28,298645.7590876693,8.9016,8.9093,8.8978,8.9016,298645.7591
2014-12-10 12:35:00,23.29,23.33,23.28,23.32,254454.73984319315,8.9054,8.9207,8.9016,8.9169,254454.7398
2014-12-10 12:40:00,23.33,23.34,23.32,23.33,173675.45735329058,8.9207,8.9245,8.9169,8.9207,173675.4574
2014-12-10 12:45:00,23.33,23.34,23.33,23.34,235447.84984556903,8.9207,8.9245,8.9207,8.9245,235447.8498
2014-12-10 12:50:00,23.34,23.4,23.34,23.37,367070.56307911617,8.9245,8.9475,8.9245,8.936,367070.5631
2014-12-10 12:55:00,23.36,23.38,23.36,23.38,163696.8401045379,8.9322,8.9398,8.9322,8.9398,163696.8401
2014-12-10 13:00:00,23.38,23.39,23.38,23.39,157044.42860536944,8.9398,8.9437,8.9398,8.9437,157044.4286
2014-12-10 13:05:00,23.39,23.39,23.36,23.37,255880.256593015,8.9437,8.9437,8.9322,8.936,255880.2566
2014-12-10 13:10:00,23.37,23.37,23.33,23.36,481111.903064861,8.936,8.936,8.9207,8.9322,481111.9031
2014-12-10 13:15:00,23.36,23.39,23.35,23.39,248039.914468995,8.9322,8.9437,8.9284,8.9437,248039.9145
2014-12-10 13:20:00,23.39,23.39,23.36,23.38,257543.35946780708,8.9437,8.9437,8.9322,8.9398,257543.3595
2014-12-10 13:25:00,23.38,23.4,23.38,23.4,281777.14421477786,8.9398,8.9475,8.9398,8.9475,281777.1442
2014-12-10 13:30:00,23.4,23.4,23.37,23.38,314564.0294606795,8.9475,8.9475,8.936,8.9398,314564.0295
2014-12-10 13:35:00,23.38,23.39,23.38,23.38,97172.7251128534,8.9398,8.9437,8.9398,8.9398,97172.7251
2014-12-10 13:40:00,23.38,23.39,23.38,23.38,347826.0869565217,8.9398,8.9437,8.9398,8.9398,347826.087
2014-12-10 13:45:00,23.39,23.39,23.35,23.36,526728.4390591589,8.9437,8.9437,8.9284,8.9322,526728.4391
2014-12-10 13:50:00,23.36,23.36,23.34,23.34,266809.21834164887,8.9322,8.9322,8.9245,8.9245,266809.2183
2014-12-10 13:55:00,23.34,23.34,23.3,23.31,451176.051318603,8.9245,8.9245,8.9093,8.9131,451176.0513
2014-12-10 14:00:00,23.31,23.32,23.3,23.31,330719.88595866004,8.9131,8.9169,8.9093,8.9131,330719.886
2014-12-10 14:05:00,23.31,23.31,23.29,23.3,224281.30197196483,8.9131,8.9131,8.9054,8.9093,224281.302
2014-12-10 14:10:00,23.3,23.31,23.29,23.3,288191.969588976,8.9093,8.9131,8.9054,8.9093,288191.9696
2014-12-10 14:15:00,23.29,23.3,23.29,23.3,262532.6680921834,8.9054,8.9093,8.9054,8.9093,262532.6681
2014-12-10 14:20:00,23.3,23.3,23.26,23.27,617486.3387978142,8.9093,8.9093,8.894,8.8978,617486.3388
2014-12-10 14:25:00,23.27,23.3,23.26,23.26,286053.6944642433,8.8978,8.9093,8.894,8.894,286053.6945
2014-12-10 14:30:00,23.27,23.27,23.25,23.26,351865.0510810169,8.8978,8.8978,8.8901,8.894,351865.0511
2014-12-10 14:35:00,23.26,23.26,23.25,23.26,382513.6612021858,8.894,8.894,8.8901,8.894,382513.6612
2014-12-10 14:40:00,23.25,23.28,23.25,23.26,357091.9458303635,8.8901,8.9016,8.8901,8.894,357091.9458
2014-12-10 14:45:00,23.27,23.28,23.25,23.26,333333.3333333333,8.8978,8.9016,8.8901,8.894,333333.3333
2014-12-10 14:50:00,23.26,23.26,23.24,23.25,387265.3837015918,8.894,8.894,8.8863,8.8901,387265.3837
2014-12-10 14:55:00,23.25,23.25,23.18,23.18,373485.3884533143,8.8901,8.8901,8.8634,8.8634,373485.3885
2014-12-10 15:00:00,23.19,23.21,23.18,23.21,426704.680446662,8.8672,8.8748,8.8634,8.8748,426704.6804
2014-12-10 15:05:00,23.21,23.24,23.2,23.23,476835.3528153956,8.8748,8.8863,8.871,8.8825,476835.3528
2014-12-10 15:10:00,23.23,23.23,23.21,23.22,416488.4770729389,8.8825,8.8825,8.8748,8.8787,416488.4771
2014-12-10 15:15:00,23.22,23.24,23.21,23.24,247327.1560940841,8.8787,8.8863,8.8748,8.8863,247327.1561
2014-12-10 15:20:00,23.24,23.26,23.23,23.26,251841.29246851985,8.8863,8.894,8.8825,8.894,251841.2925
2014-12-10 15:25:00,23.26,23.26,23.23,23.24,476360.180565455,8.894,8.894,8.8825,8.8863,476360.1806
2014-12-10 15:30:00,23.24,23.26,23.23,23.26,274649.5604656688,8.8863,8.894,8.8825,8.894,274649.5605
2014-12-10 15:35:00,23.26,23.26,23.21,23.22,353290.56783083867,8.894,8.894,8.8748,8.8787,353290.5678
2014-12-10 15:40:00,23.22,23.22,23.21,23.21,471608.458066049,8.8787,8.8787,8.8748,8.8748,471608.4581
2014-12-10 15:45:00,23.21,23.21,23.19,23.2,685198.3844143503,8.8748,8.8748,8.8672,8.871,685198.3844
2014-12-10 15:50:00,23.2,23.22,23.19,23.22,919933.4758850083,8.871,8.8787,8.8672,8.8787,919933.4759
2014-12-10 15:55:00,23.23,23.3,23.2,23.27,1782846.2817771442,8.8825,8.9093,8.871,8.8978,1782846.2818
2014-12-11 09:30:00,23.32,23.52,23.28,23.51,862912.805892136,8.9169,8.9934,8.9016,8.9895,862912.8059
2014-12-11 09:35:00,23.51,23.69,23.51,23.68,1071275.8374910906,8.9895,9.0584,8.9895,9.0546,1071275.8375
2014-12-11 09:40:00,23.69,23.7,23.55,23.67,493703.967688287,9.0584,9.0622,9.0048,9.0507,493703.9677
2014-12-11 09:45:00,23.68,23.77,23.67,23.76,1697552.862912806,9.0546,9.089,9.0507,9.0851,1697552.8629
2014-12-11 09:50:00,23.76,23.83,23.72,23.83,656212.8771679734,9.0851,9.1119,9.0698,9.1119,656212.8772
2014-12-11 09:55:00,23.83,23.91,23.79,23.85,1004751.722499406,9.1119,9.1425,9.0966,9.1196,1004751.7225
2014-12-11 10:00:00,23.86,23.95,23.85,23.95,850320.7412687099,9.1234,9.1578,9.1196,9.1578,850320.7413
2014-12-11 10:05:00,23.95,23.95,23.87,23.89,1483250.1781895938,9.1578,9.1578,9.1272,9.1348,1483250.1782
2014-12-11 10:10:00,23.89,23.89,23.8,23.83,745307.6740318366,9.1348,9.1348,9.1004,9.1119,745307.674
2014-12-11 10:15:00,23.83,23.89,23.83,23.88,873604.1815157995,9.1119,9.1348,9.1119,9.131,873604.1815
2014-12-11 10:20:00,23.88,23.94,23.87,23.93,1094796.8638631504,9.131,9.154,9.1272,9.1501,1094796.8639
2014-12-11 10:25:00,23.93,24.03,23.92,24.02,1167023.045854122,9.1501,9.1884,9.1463,9.1846,1167023.0459
2014-12-11 10:30:00,24.0,24.01,23.96,23.98,1157282.01473034,9.1769,9.1807,9.1616,9.1693,1157282.0147
2014-12-11 10:35:00,23.97,24.0,23.97,24.0,935138.9878831076,9.1654,9.1769,9.1654,9.1769,935138.9879
2014-12-11 10:40:00,24.0,24.02,23.99,24.02,527203.6113090996,9.1769,9.1846,9.1731,9.1846,527203.6113
2014-12-11 10:45:00,24.02,24.1,24.02,24.09,888809.6935138988,9.1846,9.2151,9.1846,9.2113,888809.6935
2014-12-11 10:50:00,24.08,24.09,24.01,24.05,654549.7742931813,9.2075,9.2113,9.1807,9.196,654549.7743
2014-12-11 10:55:00,24.05,24.1,24.04,24.04,544309.8123069613,9.196,9.2151,9.1922,9.1922,544309.8123
2014-12-11 11:00:00,24.04,24.08,24.02,24.08,951294.8443810882,9.1922,9.2075,9.1846,9.2075,951294.8444
2014-12-11 11:05:00,24.08,24.17,24.08,24.14,1186742.6942266573,9.2075,9.2419,9.2075,9.2304,1186742.6942
2014-12-11 11:10:00,24.14,24.15,24.07,24.11,1233309.5747208362,9.2304,9.2343,9.2037,9.219,1233309.5747
2014-12-11 11:15:00,24.11,24.15,24.11,24.14,380375.3860774531,9.219,9.2343,9.219,9.2304,380375.3861
2014-12-11 11:20:00,24.14,24.14,24.12,24.13,368496.079828938,9.2304,9.2304,9.2228,9.2266,368496.0798
2014-12-11 11:25:00,24.13,24.2,24.13,24.2,794012.8296507484,9.2266,9.2534,9.2266,9.2534,794012.8297
2014-12-11 11:30:00,24.2,24.23,24.17,24.23,1187930.6248515088,9.2534,9.2649,9.2419,9.2649,1187930.6249
2014-12-11 11:35:00,24.23,24.26,24.21,24.21,579234.9726775957,9.2649,9.2763,9.2572,9.2572,579234.9727
2014-12-11 11:40:00,24.21,24.21,24.18,24.19,605607.0325492992,9.2572,9.2572,9.2457,9.2496,605607.0325
2014-12-11 11:45:00,24.18,24.2,24.18,24.2,382988.8334521264,9.2457,9.2534,9.2457,9.2534,382988.8335
2014-12-11 11:50:00,24.2,24.22,24.2,24.22,549536.7070563079,9.2534,9.261,9.2534,9.261,549536.7071
2014-12-11 11:55:00,24.22,24.23,24.18,24.18,458303.6350677121,9.261,9.2649,9.2457,9.2457,458303.6351
2014-12-11 12:00:00,24.18,24.2,24.18,24.18,686386.3150392018,9.2457,9.2534,9.2457,9.2457,686386.315
2014-12-11 12:05:00,24.19,24.19,24.18,24.18,254929.91209313367,9.2496,9.2496,9.2457,9.2457,254929.9121
2014-12-11 12:10:00,24.19,24.19,24.18,24.18,258018.53171774768,9.2496,9.2496,9.2457,9.2457,258018.5317
2014-12-11 12:15:00,24.18,24.21,24.17,24.21,543834.6400570207,9.2457,9.2572,9.2419,9.2572,543834.6401
2014-12-11 12:20:00,24.21,24.21,24.18,24.18,221905.44072226185,9.2572,9.2572,9.2457,9.2457,221905.4407
2014-12-11 12:25:00,24.18,24.19,24.18,24.18,581373.2478023283,9.2457,9.2496,9.2457,9.2457,581373.2478
2014-12-11 12:30:00,24.18,24.18,24.12,24.12,682822.5231646472,9.2457,9.2457,9.2228,9.2228,682822.5232
2014-12-11 12:35:00,24.12,24.15,24.11,24.14,427892.61107151344,9.2228,9.2343,9.219,9.2304,427892.6111
2014-12-11 12:40:00,24.14,24.15,24.13,24.13,661202.1857923497,9.2304,9.2343,9.2266,9.2266,661202.1858
2014-12-11 12:45:00,24.13,24.18,24.13,24.16,1004276.5502494656,9.2266,9.2457,9.2266,9.2381,1004276.5502
2014-12-11 12:50:00,24.16,24.16,24.14,24.14,410073.6516987408,9.2381,9.2381,9.2304,9.2304,410073.6517
2014-12-11 12:55:00,24.14,24.15,24.12,24.12,402470.8956996912,9.2304,9.2343,9.2228,9.2228,402470.8957
2014-12-11 13:00:00,24.12,24.12,24.05,24.1,380375.3860774531,9.2228,9.2228,9.196,9.2151,380375.3861
2014-12-11 13:05:00,24.1,24.1,24.06,24.08,274887.14659063914,9.2151,9.2151,9.1999,9.2075,274887.1466
2014-12-11 13:10:00,24.08,24.09,24.04,24.05,480636.7308149205,9.2075,9.2113,9.1922,9.196,480636.7308
2014-12-11 13:15:00,24.05,24.06,24.02,24.02,328819.19695889764,9.196,9.1999,9.1846,9.1846,328819.197
2014-12-11 13:20:00,24.03,24.04,24.02,24.02,290805.41696364933,9.1884,9.1922,9.1846,9.1846,290805.417
2014-12-11 13:25:00,24.03,24.05,24.01,24.05,669517.7001663103,9.1884,9.196,9.1807,9.196,669517.7002
2014-12-11 13:30:00,24.05,24.08,24.05,24.07,296982.6562128772,9.196,9.2075,9.196,9.2037,296982.6562
2014-12-11 13:35:00,24.07,24.09,24.06,24.08,349489.18983131385,9.2037,9.2113,9.1999,9.2075,349489.1898
2014-12-11 13:40:00,24.08,24.08,24.05,24.06,191732.0028510335,9.2075,9.2075,9.196,9.1999,191732.0029
2014-12-11 13:45:00,24.06,24.06,24.05,24.05,234497.50534568785,9.1999,9.1999,9.196,9.196,234497.5053
2014-12-11 13:50:00,24.05,24.05,24.04,24.05,234497.50534568785,9.196,9.196,9.1922,9.196,234497.5053
2014-12-11 13:55:00,24.05,24.05,24.01,24.01,387502.96982656216,9.196,9.196,9.1807,9.1807,387502.9698
2014-12-11 14:00:00,24.01,24.02,24.01,24.02,277738.18009028275,9.1807,9.1846,9.1807,9.1846,277738.1801
2014-12-11 14:05:00,24.02,24.02,23.97,23.99,923259.6816345926,9.1846,9.1846,9.1654,9.1731,923259.6816
2014-12-11 14:10:00,23.99,24.0,23.98,23.99,391066.7617011167,9.1731,9.1769,9.1693,9.1731,391066.7617
2014-12-11 14:15:00,23.99,24.02,23.98,23.99,724400.0950344501,9.1731,9.1846,9.1693,9.1731,724400.095
2014-12-11 14:20:00,23.99,24.0,23.99,23.99,735329.056783084,9.1731,9.1769,9.1731,9.1731,735329.0568
2014-12-11 14:25:00,23.99,23.99,23.93,23.94,786172.4875267284,9.1731,9.1731,9.1501,9.154,786172.4875
2014-12-11 14:30:00,23.94,23.97,23.93,23.95,351152.292706106,9.154,9.1654,9.1501,9.1578,351152.2927
2014-12-11 14:35:00,23.95,23.99,23.94,23.99,583749.1090520314,9.1578,9.1731,9.154,9.1731,583749.1091
2014-12-11 14:40:00,23.99,24.02,23.97,23.99,410311.2378237111,9.1731,9.1846,9.1654,9.1731,410311.2378
2014-12-11 14:45:00,23.98,24.0,23.9,23.92,465431.2188168211,9.1693,9.1769,9.1387,9.1463,465431.2188
2014-12-11 14:50:00,23.92,23.94,23.91,23.92,463055.3575671181,9.1463,9.154,9.1425,9.1463,463055.3576
2014-12-11 14:55:00,23.92,23.95,23.91,23.92,701116.6547873605,9.1463,9.1578,9.1425,9.1463,701116.6548
2014-12-11 15:00:00,23.93,23.99,23.92,23.98,535519.1256830601,9.1501,9.1731,9.1463,9.1693,535519.1257
2014-12-11 15:05:00,23.98,24.0,23.95,23.95,383701.5918270373,9.1693,9.1769,9.1578,9.1578,383701.5918
2014-12-11 15:10:00,23.95,23.97,23.93,23.95,394630.5535756712,9.1578,9.1654,9.1501,9.1578,394630.5536
2014-12-11 15:15:00,23.95,24.0,23.95,23.96,311950.5820860062,9.1578,9.1769,9.1578,9.1616,311950.5821
2014-12-11 15:20:00,23.97,23.98,23.95,23.97,472796.38869090047,9.1654,9.1693,9.1578,9.1654,472796.3887
2014-12-11 15:25:00,23.97,24.01,23.97,23.99,559752.9104300309,9.1654,9.1807,9.1654,9.1731,559752.9104
2014-12-11 15:30:00,23.99,24.04,23.99,23.99,776669.0425279164,9.1731,9.1922,9.1731,9.1731,776669.0425
2014-12-11 15:35:00,23.99,24.0,23.96,23.98,726538.3701591827,9.1731,9.1769,9.1616,9.1693,726538.3702
2014-12-11 15:40:00,23.98,24.0,23.95,23.95,851983.8441435021,9.1693,9.1769,9.1578,9.1578,851983.8441
2014-12-11 15:45:00,23.95,23.97,23.92,23.93,822047.992397244,9.1578,9.1654,9.1463,9.1501,822047.9924
2014-12-11 15:50:00,23.93,23.93,23.88,23.9,1231408.885721074,9.1501,9.1501,9.131,9.1387,1231408.8857
2014-12-11 15:55:00,23.9,23.94,23.89,23.9,1714896.650035638,9.1387,9.154,9.1348,9.1387,1714896.65
2014-12-12 09:30:00,23.64,23.72,23.57,23.71,1097172.725112853,9.0393,9.0698,9.0125,9.066,1097172.7251
2014-12-12 09:35:00,23.71,23.79,23.68,23.68,462817.7714421478,9.066,9.0966,9.0546,9.0546,462817.7714
2014-12-12 09:40:00,23.69,23.76,23.67,23.68,422428.1301971965,9.0584,9.0851,9.0507,9.0546,422428.1302
2014-12-12 09:45:00,23.68,23.73,23.67,23.71,278926.11071513424,9.0546,9.0737,9.0507,9.066,278926.1107
2014-12-12 09:50:00,23.71,23.75,23.71,23.73,184129.24685198383,9.066,9.0813,9.066,9.0737,184129.2469
2014-12-12 09:55:00,23.74,23.81,23.73,23.79,286053.6944642433,9.0775,9.1043,9.0737,9.0966,286053.6945
2014-12-12 10:00:00,23.79,23.81,23.74,23.76,407697.7904490378,9.0966,9.1043,9.0775,9.0851,407697.7904
2014-12-12 10:05:00,23.76,23.84,23.75,23.84,259681.6345925398,9.0851,9.1157,9.0813,9.1157,259681.6346
2014-12-12 10:10:00,23.84,23.85,23.73,23.78,248039.914468995,9.1157,9.1196,9.0737,9.0928,248039.9145
2014-12-12 10:15:00,23.79,23.83,23.76,23.83,211926.8234735092,9.0966,9.1119,9.0851,9.1119,211926.8235
2014-12-12 10:20:00,23.83,23.87,23.81,23.87,257068.18721786648,9.1119,9.1272,9.1043,9.1272,257068.1872
2014-12-12 10:25:00,23.87,23.9,23.84,23.86,166547.8736041815,9.1272,9.1387,9.1157,9.1234,166547.8736
2014-12-12 10:30:00,23.86,23.88,23.84,23.85,174863.38797814207,9.1234,9.131,9.1157,9.1196,174863.388
2014-12-12 10:35:00,23.84,23.84,23.73,23.73,170349.25160370636,9.1157,9.1157,9.0737,9.0737,170349.2516
2014-12-12 10:40:00,23.73,23.77,23.73,23.76,280351.6274649561,9.0737,9.089,9.0737,9.0851,280351.6275
2014-12-12 10:45:00,23.76,23.77,23.73,23.74,149916.8448562604,9.0851,9.089,9.0737,9.0775,149916.8449
2014-12-12 10:50:00,23.74,23.75,23.66,23.66,198859.58660014256,9.0775,9.0813,9.0469,9.0469,198859.5866
2014-12-12 10:55:00,23.66,23.69,23.59,23.6,244951.2948443811,9.0469,9.0584,9.0201,9.024,244951.2948
2014-12-12 11:00:00,23.6,23.61,23.55,23.58,325968.163459254,9.024,9.0278,9.0048,9.0163,325968.1635
2014-12-12 11:05:00,23.58,23.68,23.58,23.66,215728.201473034,9.0163,9.0546,9.0163,9.0469,215728.2015
2014-12-12 11:10:00,23.65,23.68,23.65,23.67,308861.9624613923,9.0431,9.0546,9.0431,9.0507,308861.9625
2014-12-12 11:15:00,23.67,23.67,23.6,23.6,166547.8736041815,9.0507,9.0507,9.024,9.024,166547.8736
2014-12-12 11:20:00,23.61,23.66,23.6,23.63,156806.84248039915,9.0278,9.0469,9.024,9.0354,156806.8425
2014-12-12 11:25:00,23.63,23.63,23.57,23.57,128296.50748396294,9.0354,9.0354,9.0125,9.0125,128296.5075
2014-12-12 11:30:00,23.58,23.65,23.58,23.65,154668.56735566643,9.0163,9.0431,9.0163,9.0431,154668.5674
2014-12-12 11:35:00,23.64,23.7,23.64,23.7,141126.15823235924,9.0393,9.0622,9.0393,9.0622,141126.1582
2014-12-12 11:40:00,23.71,23.71,23.65,23.65,143026.84723212165,9.066,9.066,9.0431,9.0431,143026.8472
2014-12-12 11:45:00,23.65,23.69,23.65,23.66,123782.3711095272,9.0431,9.0584,9.0431,9.0469,123782.3711
2014-12-12 11:50:00,23.66,23.69,23.64,23.65,139700.6414825374,9.0469,9.0584,9.0393,9.0431,139700.6415
2014-12-12 11:55:00,23.65,23.66,23.57,23.58,163221.6678545973,9.0431,9.0469,9.0125,9.0163,163221.6679
2014-12-12 12:00:00,23.58,23.63,23.58,23.62,129246.85198384414,9.0163,9.0354,9.0163,9.0316,129246.852
2014-12-12 12:05:00,23.62,23.63,23.57,23.58,95509.6222380613,9.0316,9.0354,9.0125,9.0163,95509.6222
2014-12-12 12:10:00,23.58,23.59,23.54,23.57,177714.4214777857,9.0163,9.0201,9.001,9.0125,177714.4215
2014-12-12 12:15:00,23.57,23.6,23.55,23.59,91233.07198859588,9.0125,9.024,9.0048,9.0201,91233.072
2014-12-12 12:20:00,23.58,23.63,23.57,23.63,108814.4452363982,9.0163,9.0354,9.0125,9.0354,108814.4452
2014-12-12 12:25:00,23.63,23.66,23.61,23.65,103587.55048705156,9.0354,9.0469,9.0278,9.0431,103587.5505
2014-12-12 12:30:00,23.65,23.66,23.63,23.64,127108.57685911145,9.0431,9.0469,9.0354,9.0393,127108.5769
2014-12-12 12:35:00,23.63,23.64,23.62,23.63,108576.8591114279,9.0354,9.0393,9.0316,9.0354,108576.8591
2014-12-12 12:40:00,23.64,23.64,23.62,23.63,149204.08648134948,9.0393,9.0393,9.0316,9.0354,149204.0865
2014-12-12 12:45:00,23.64,23.65,23.63,23.65,181990.9717272512,9.0393,9.0431,9.0354,9.0431,181990.9717
2014-12-12 12:50:00,23.65,23.66,23.63,23.63,234497.50534568785,9.0431,9.0469,9.0354,9.0354,234497.5053
2014-12-12 12:55:00,23.63,23.63,23.62,23.63,88144.45236398195,9.0354,9.0354,9.0316,9.0354,88144.4524
2014-12-12 13:00:00,23.63,23.65,23.61,23.62,173913.04347826086,9.0354,9.0431,9.0278,9.0316,173913.0435
2014-12-12 13:05:00,23.63,23.68,23.63,23.68,157994.77310525067,9.0354,9.0546,9.0354,9.0546,157994.7731
2014-12-12 13:10:00,23.68,23.69,23.66,23.68,106676.17011166547,9.0546,9.0584,9.0469,9.0546,106676.1701
2014-12-12 13:15:00,23.68,23.73,23.68,23.68,172725.11285340937,9.0546,9.0737,9.0546,9.0546,172725.1129
2014-12-12 13:20:00,23.68,23.72,23.68,23.72,96935.13898788313,9.0546,9.0698,9.0546,9.0698,96935.139
2014-12-12 13:25:00,23.72,23.73,23.71,23.71,66286.52886671419,9.0698,9.0737,9.066,9.066,66286.5289
2014-12-12 13:30:00,23.72,23.72,23.68,23.68,109527.2036113091,9.0698,9.0698,9.0546,9.0546,109527.2036
2014-12-12 13:35:00,23.68,23.68,23.64,23.66,75552.38774055595,9.0546,9.0546,9.0393,9.0469,75552.3877
2014-12-12 13:40:00,23.66,23.66,23.62,23.62,83867.90211451652,9.0469,9.0469,9.0316,9.0316,83867.9021
2014-12-12 13:45:00,23.62,23.63,23.6,23.62,100736.51698740794,9.0316,9.0354,9.024,9.0316,100736.517
2014-12-12 13:50:00,23.63,23.67,23.62,23.67,162271.3233547161,9.0354,9.0507,9.0316,9.0507,162271.3234
2014-12-12 13:55:00,23.67,23.68,23.65,23.66,109764.7897362794,9.0507,9.0546,9.0431,9.0469,109764.7897
2014-12-12 14:00:00,23.66,23.66,23.62,23.63,67474.45949156569,9.0469,9.0469,9.0316,9.0354,67474.4595
2014-12-12 14:05:00,23.63,23.63,23.61,23.61,99073.41411261582,9.0354,9.0354,9.0278,9.0278,99073.4141
2014-12-12 14:10:00,23.61,23.61,23.59,23.59,106200.99786172489,9.0278,9.0278,9.0201,9.0201,106200.9979
2014-12-12 14:15:00,23.59,23.6,23.57,23.6,429555.7139463056,9.0201,9.024,9.0125,9.024,429555.7139
2014-12-12 14:20:00,23.6,23.62,23.59,23.59,202185.7923497268,9.024,9.0316,9.0201,9.0201,202185.7923
2014-12-12 14:25:00,23.59,23.63,23.57,23.59,296269.8978379663,9.0201,9.0354,9.0125,9.0201,296269.8978
2014-12-12 14:30:00,23.59,23.6,23.56,23.6,169398.90710382513,9.0201,9.024,9.0087,9.024,169398.9071
2014-12-12 14:35:00,23.6,23.63,23.59,23.63,359230.22095509624,9.024,9.0354,9.0201,9.0354,359230.221
2014-12-12 14:40:00,23.63,23.63,23.6,23.6,145402.70848182467,9.0354,9.0354,9.024,9.024,145402.7085
2014-12-12 14:45:00,23.6,23.63,23.6,23.63,158707.53148016156,9.024,9.0354,9.024,9.0354,158707.5315
2014-12-12 14:50:00,23.63,23.66,23.61,23.66,139938.22760750772,9.0354,9.0469,9.0278,9.0469,139938.2276
2014-12-12 14:55:00,23.66,23.69,23.65,23.69,185079.59135186503,9.0469,9.0584,9.0431,9.0584,185079.5914
2014-12-12 15:00:00,23.69,23.71,23.68,23.68,244000.9503444999,9.0584,9.066,9.0546,9.0546,244000.9503
2014-12-12 15:05:00,23.68,23.68,23.65,23.66,215728.201473034,9.0546,9.0546,9.0431,9.0469,215728.2015
2014-12-12 15:10:00,23.66,23.66,23.63,23.64,186742.6942266572,9.0469,9.0469,9.0354,9.0393,186742.6942
2014-12-12 15:15:00,23.64,23.68,23.63,23.65,196483.72535043955,9.0393,9.0546,9.0354,9.0431,196483.7254
2014-12-12 15:20:00,23.65,23.68,23.63,23.64,190306.4861012117,9.0431,9.0546,9.0354,9.0393,190306.4861
2014-12-12 15:25:00,23.64,23.66,23.63,23.63,226894.74934663816,9.0393,9.0469,9.0354,9.0354,226894.7493
2014-12-12 15:30:00,23.63,23.63,23.58,23.59,304110.23996198626,9.0354,9.0354,9.0163,9.0201,304110.24
2014-12-12 15:35:00,23.59,23.6,23.56,23.57,459966.7379425042,9.0201,9.024,9.0087,9.0125,459966.7379
2014-12-12 15:40:00,23.57,23.6,23.56,23.58,539082.9175576146,9.0125,9.024,9.0087,9.0163,539082.9176
2014-12-12 15:45:00,23.58,23.58,23.54,23.57,495129.4844381088,9.0163,9.0163,9.001,9.0125,495129.4844
2014-12-12 15:50:00,23.57,23.57,23.49,23.51,813257.3057733428,9.0125,9.0125,8.9819,8.9895,813257.3058
2014-12-12 15:55:00,23.52,23.52,23.47,23.47,1379187.4554526017,8.9934,8.9934,8.9743,8.9743,1379187.4555
2014-12-15 09:30:00,23.51,23.73,23.51,23.7,490140.1758137325,8.9895,9.0737,8.9895,9.0622,490140.1758
2014-12-15 09:35:00,23.7,23.73,23.68,23.71,256117.84271798527,9.0622,9.0737,9.0546,9.066,256117.8427
2014-12-15 09:40:00,23.7,23.87,23.69,23.86,459966.7379425042,9.0622,9.1272,9.0584,9.1234,459966.7379
2014-12-15 09:45:00,23.86,23.86,23.71,23.75,294369.20883820386,9.1234,9.1234,9.066,9.0813,294369.2088
2014-12-15 09:50:00,23.75,23.79,23.68,23.68,171062.00997861725,9.0813,9.0966,9.0546,9.0546,171062.01
2014-12-15 09:55:00,23.68,23.71,23.62,23.69,216203.3737229746,9.0546,9.066,9.0316,9.0584,216203.3737
2014-12-15 10:00:00,23.69,23.69,23.53,23.57,339985.7448325018,9.0584,9.0584,8.9972,9.0125,339985.7448
2014-12-15 10:05:00,23.56,23.63,23.53,23.54,186505.10810168687,9.0087,9.0354,8.9972,9.001,186505.1081
2014-12-15 10:10:00,23.53,23.62,23.53,23.62,231884.0579710145,8.9972,9.0316,8.9972,9.0316,231884.058
2014-12-15 10:15:00,23.61,23.68,23.61,23.64,597766.6904252792,9.0278,9.0546,9.0278,9.0393,597766.6904
2014-12-15 10:20:00,23.65,23.65,23.57,23.59,250890.94796863865,9.0431,9.0431,9.0125,9.0201,250890.948
2014-12-15 10:25:00,23.58,23.61,23.57,23.58,170349.25160370636,9.0163,9.0278,9.0125,9.0163,170349.2516
2014-12-15 10:30:00,23.57,23.59,23.54,23.54,147778.56973152768,9.0125,9.0201,9.001,9.001,147778.5697
2014-12-15 10:35:00,23.54,23.55,23.47,23.48,189356.14160133048,9.001,9.0048,8.9743,8.9781,189356.1416
2014-12-15 10:40:00,23.47,23.49,23.39,23.39,352815.3955808981,8.9743,8.9819,8.9437,8.9437,352815.3956
2014-12-15 10:45:00,23.39,23.47,23.39,23.47,299833.6897125208,8.9437,8.9743,8.9437,8.9743,299833.6897
2014-12-15 10:50:00,23.46,23.61,23.46,23.59,244951.2948443811,8.9704,9.0278,8.9704,9.0201,244951.2948
2014-12-15 10:55:00,23.59,23.59,23.48,23.51,161083.39272986457,9.0201,9.0201,8.9781,8.9895,161083.3927
2014-12-15 11:00:00,23.52,23.52,23.45,23.45,147065.8113566168,8.9934,8.9934,8.9666,8.9666,147065.8114
2014-12-15 11:05:00,23.45,23.52,23.41,23.51,255167.49821810407,8.9666,8.9934,8.9513,8.9895,255167.4982
2014-12-15 11:10:00,23.51,23.51,23.43,23.44,185554.76360180567,8.9895,8.9895,8.959,8.9628,185554.7636
2014-12-15 11:15:00,23.44,23.44,23.36,23.38,306010.92896174866,8.9628,8.9628,8.9322,8.9398,306010.929
2014-12-15 11:20:00,23.38,23.43,23.38,23.4,153005.46448087433,8.9398,8.959,8.9398,8.9475,153005.4645
2014-12-15 11:25:00,23.41,23.42,23.34,23.37,166310.28747921123,8.9513,8.9551,8.9245,8.936,166310.2875
2014-12-15 11:30:00,23.36,23.44,23.35,23.42,158232.35923022096,8.9322,8.9628,8.9284,8.9551,158232.3592
2014-12-15 11:35:00,23.42,23.44,23.33,23.34,149441.6726063198,8.9551,8.9628,8.9207,8.9245,149441.6726
2014-12-15 11:40:00,23.34,23.39,23.32,23.36,244000.9503444999,8.9245,8.9437,8.9169,8.9322,244000.9503
2014-12-15 11:45:00,23.36,23.41,23.33,23.36,117129.95961035875,8.9322,8.9513,8.9207,8.9322,117129.9596
2014-12-15 11:50:00,23.36,23.39,23.29,23.29,133998.57448325018,8.9322,8.9437,8.9054,8.9054,133998.5745
2014-12-15 11:55:00,23.29,23.34,23.25,23.3,384651.93632691854,8.9054,8.9245,8.8901,8.9093,384651.9363
2014-12-15 12:00:00,23.3,23.4,23.3,23.4,111427.89261107153,8.9093,8.9475,8.9093,8.9475,111427.8926
2014-12-15 12:05:00,23.39,23.45,23.39,23.4,142076.50273224045,8.9437,8.9666,8.9437,8.9475,142076.5027
2014-12-15 12:10:00,23.4,23.41,23.37,23.4,96459.96673794252,8.9475,8.9513,8.936,8.9475,96459.9667
2014-12-15 12:15:00,23.41,23.41,23.33,23.36,126870.99073414112,8.9513,8.9513,8.9207,8.9322,126870.9907
2014-12-15 12:20:00,23.37,23.42,23.36,23.41,67474.45949156569,8.936,8.9551,8.9322,8.9513,67474.4595
2014-12-15 12:25:00,23.42,23.49,23.42,23.48,157757.18698028036,8.9551,8.9819,8.9551,8.9781,157757.187
2014-12-15 12:30:00,23.48,23.5,23.43,23.44,91470.65811356615,8.9781,8.9857,8.959,8.9628,91470.6581
2014-12-15 12:35:00,23.44,23.52,23.43,23.52,103349.96436208126,8.9628,8.9934,8.959,8.9934,103349.9644
2014-12-15 12:40:00,23.51,23.51,23.44,23.45,182941.3162271324,8.9895,8.9895,8.9628,8.9666,182941.3162
2014-12-15 12:45:00,23.45,23.48,23.43,23.47,84105.48823948682,8.9666,8.9781,8.959,8.9743,84105.4882
2014-12-15 12:50:00,23.47,23.48,23.43,23.47,80541.69636493229,8.9743,8.9781,8.959,8.9743,80541.6964
2014-12-15 12:55:00,23.47,23.52,23.47,23.49,85768.59111427893,8.9743,8.9934,8.9743,8.9819,85768.5911
2014-12-15 13:00:00,23.49,23.54,23.48,23.52,232596.8163459254,8.9819,9.001,8.9781,8.9934,232596.8163
2014-12-15 13:05:00,23.52,23.52,23.46,23.46,108576.8591114279,8.9934,8.9934,8.9704,8.9704,108576.8591
2014-12-15 13:10:00,23.47,23.49,23.41,23.43,98598.24186267522,8.9743,8.9819,8.9513,8.959,98598.2419
2014-12-15 13:15:00,23.43,23.43,23.37,23.4,183891.6607270136,8.959,8.959,8.936,8.9475,183891.6607
2014-12-15 13:20:00,23.4,23.44,23.39,23.43,55119.98099311,8.9475,8.9628,8.9437,8.959,55119.981
2014-12-15 13:25:00,23.44,23.44,23.37,23.37,188880.96935138988,8.9628,8.9628,8.936,8.936,188880.9694
2014-12-15 13:30:00,23.37,23.41,23.35,23.4,120218.57923497268,8.936,8.9513,8.9284,8.9475,120218.5792
2014-12-15 13:35:00,23.4,23.44,23.39,23.41,114991.68448562604,8.9475,8.9628,8.9437,8.9513,114991.6845
2014-12-15 13:40:00,23.41,23.41,23.38,23.39,126395.81848420051,8.9513,8.9513,8.9398,8.9437,126395.8185
2014-12-15 13:45:00,23.39,23.39,23.33,23.33,197909.24210026136,8.9437,8.9437,8.9207,8.9207,197909.2421
2014-12-15 13:50:00,23.33,23.38,23.32,23.36,119268.23473509148,8.9207,8.9398,8.9169,8.9322,119268.2347
2014-12-15 13:55:00,23.35,23.38,23.34,23.36,101449.27536231883,8.9284,8.9398,8.9245,8.9322,101449.2754
2014-12-15 14:00:00,23.35,23.38,23.32,23.33,122832.026609646,8.9284,8.9398,8.9169,8.9207,122832.0266
2014-12-15 14:05:00,23.33,23.34,23.32,23.33,148966.5003563792,8.9207,8.9245,8.9169,8.9207,148966.5004
2014-12-15 14:10:00,23.33,23.34,23.3,23.31,94559.2777381801,8.9207,8.9245,8.9093,8.9131,94559.2777
2014-12-15 14:15:00,23.31,23.33,23.3,23.32,108339.2729864576,8.9131,8.9207,8.9093,8.9169,108339.273
2014-12-15 14:20:00,23.32,23.38,23.31,23.37,144214.77785697317,8.9169,8.9398,8.9131,8.936,144214.7779
2014-12-15 14:25:00,23.37,23.43,23.37,23.41,175100.97410311238,8.936,8.959,8.936,8.9513,175100.9741
2014-12-15 14:30:00,23.41,23.41,23.35,23.39,138037.53860774531,8.9513,8.9513,8.9284,8.9437,138037.5386
2014-12-15 14:35:00,23.38,23.44,23.38,23.41,152292.7061059634,8.9398,8.9628,8.9398,8.9513,152292.7061
2014-12-15 14:40:00,23.41,23.43,23.36,23.36,106438.5839866952,8.9513,8.959,8.9322,8.9322,106438.584
2014-12-15 14:45:00,23.36,23.39,23.34,23.36,121168.92373485387,8.9322,8.9437,8.9245,8.9322,121168.9237
2014-12-15 14:50:00,23.36,23.38,23.34,23.35,78165.83511522927,8.9322,8.9398,8.9245,8.9284,78165.8351
2014-12-15 14:55:00,23.35,23.38,23.33,23.35,102637.20598717035,8.9284,8.9398,8.9207,8.9284,102637.206
2014-12-15 15:00:00,23.35,23.4,23.34,23.37,139463.05535756712,8.9284,8.9475,8.9245,8.936,139463.0554
2014-12-15 15:05:00,23.37,23.41,23.37,23.39,127108.57685911145,8.936,8.9513,8.936,8.9437,127108.5769
2014-12-15 15:10:00,23.4,23.44,23.39,23.39,218341.64884770729,8.9475,8.9628,8.9437,8.9437,218341.6488
2014-12-15 15:15:00,23.4,23.4,23.38,23.38,93371.34711332858,8.9475,8.9475,8.9398,8.9398,93371.3471
2014-12-15 15:20:00,23.38,23.4,23.36,23.38,137087.1941078641,8.9398,8.9475,8.9322,8.9398,137087.1941
2014-12-15 15:25:00,23.39,23.41,23.35,23.35,151104.7754811119,8.9437,8.9513,8.9284,8.9284,151104.7755
2014-12-15 15:30:00,23.35,23.38,23.33,23.37,384651.93632691854,8.9284,8.9398,8.9207,8.936,384651.9363
2014-12-15 15:35:00,23.37,23.44,23.37,23.43,339035.4003326206,8.936,8.9628,8.936,8.959,339035.4003
2014-12-15 15:40:00,23.43,23.43,23.39,23.4,210501.30672368733,8.959,8.959,8.9437,8.9475,210501.3067
2014-12-15 15:45:00,23.4,23.4,23.36,23.4,404133.99857448327,8.9475,8.9475,8.9322,8.9475,404133.9986
2014-12-15 15:50:00,23.39,23.41,23.37,23.39,486101.2116892374,8.9437,8.9513,8.936,8.9437,486101.2117
2014-12-15 15:55:00,23.39,23.42,23.32,23.33,760038.0137799953,8.9437,8.9551,8.9169,8.9207,760038.0138
2014-12-16 09:30:00,23.23,23.42,23.21,23.42,648372.5350439535,8.8825,8.9551,8.8748,8.9551,648372.535
2014-12-16 09:35:00,23.42,23.5,23.41,23.48,542171.5371822285,8.9551,8.9857,8.9513,8.9781,542171.5372
2014-12-16 09:40:00,23.48,23.53,23.47,23.48,340460.9170824424,8.9781,8.9972,8.9743,8.9781,340460.9171
2014-12-16 09:45:00,23.49,23.54,23.46,23.53,549299.1209313376,8.9819,9.001,8.9704,8.9972,549299.1209
2014-12-16 09:50:00,23.53,23.59,23.53,23.55,245426.4670943217,8.9972,9.0201,8.9972,9.0048,245426.4671
2014-12-16 09:55:00,23.55,23.55,23.47,23.48,188880.96935138988,9.0048,9.0048,8.9743,8.9781,188880.9694
2014-12-16 10:00:00,23.47,23.5,23.43,23.45,416488.4770729389,8.9743,8.9857,8.959,8.9666,416488.4771
2014-12-16 10:05:00,23.45,23.49,23.41,23.44,466619.1494416726,8.9666,8.9819,8.9513,8.9628,466619.1494
2014-12-16 10:10:00,23.44,23.49,23.44,23.48,559040.15205512,8.9628,8.9819,8.9628,8.9781,559040.1521
2014-12-16 10:15:00,23.48,23.6,23.47,23.57,430030.8861962461,8.9781,9.024,8.9743,9.0125,430030.8862
2014-12-16 10:20:00,23.57,23.65,23.56,23.64,392254.6923259682,9.0125,9.0431,9.0087,9.0393,392254.6923
2014-12-16 10:25:00,23.64,23.64,23.61,23.64,349014.0175813733,9.0393,9.0393,9.0278,9.0393,349014.0176
2014-12-16 10:30:00,23.64,23.65,23.61,23.61,437396.0560703255,9.0393,9.0431,9.0278,9.0278,437396.0561
2014-12-16 10:35:00,23.61,23.65,23.61,23.65,426704.680446662,9.0278,9.0431,9.0278,9.0431,426704.6804
2014-12-16 10:40:00,23.65,23.67,23.63,23.66,601092.8961748634,9.0431,9.0507,9.0354,9.0469,601092.8962
2014-12-16 10:45:00,23.66,23.73,23.65,23.69,464005.7020669993,9.0469,9.0737,9.0431,9.0584,464005.7021
2014-12-16 10:50:00,23.69,23.71,23.67,23.69,585412.2119268235,9.0584,9.066,9.0507,9.0584,585412.2119
2014-12-16 10:55:00,23.69,23.76,23.68,23.73,502494.65431218816,9.0584,9.0851,9.0546,9.0737,502494.6543
2014-12-16 11:00:00,23.73,23.74,23.64,23.66,565930.1496792587,9.0737,9.0775,9.0393,9.0469,565930.1497
2014-12-16 11:05:00,23.66,23.67,23.61,23.61,124257.5433594678,9.0469,9.0507,9.0278,9.0278,124257.5434
2014-12-16 11:10:00,23.6,23.63,23.6,23.62,135899.2634830126,9.024,9.0354,9.024,9.0316,135899.2635
2014-12-16 11:15:00,23.63,23.68,23.62,23.67,119030.64861012118,9.0354,9.0546,9.0316,9.0507,119030.6486
2014-12-16 11:20:00,23.67,23.7,23.65,23.68,207412.68709907343,9.0507,9.0622,9.0431,9.0546,207412.6871
2014-12-16 11:25:00,23.68,23.78,23.66,23.75,814682.8225231647,9.0546,9.0928,9.0469,9.0813,814682.8225
2014-12-16 11:30:00,23.74,23.87,23.73,23.83,481111.903064861,9.0775,9.1272,9.0737,9.1119,481111.9031
2014-12-16 11:35:00,23.83,23.86,23.78,23.78,549536.7070563079,9.1119,9.1234,9.0928,9.0928,549536.7071
2014-12-16 11:40:00,23.79,23.86,23.77,23.85,245901.6393442623,9.0966,9.1234,9.089,9.1196,245901.6393
2014-12-16 11:45:00,23.85,23.86,23.79,23.81,304110.23996198626,9.1196,9.1234,9.0966,9.1043,304110.24
2014-12-16 11:50:00,23.81,23.86,23.81,23.83,818721.7866476598,9.1043,9.1234,9.1043,9.1119,818721.7866
2014-12-16 11:55:00,23.83,23.85,23.81,23.83,203848.8952245189,9.1119,9.1196,9.1043,9.1119,203848.8952
2014-12-16 12:00:00,23.83,23.87,23.81,23.83,212877.1679733904,9.1119,9.1272,9.1043,9.1119,212877.168
2014-12-16 12:05:00,23.83,23.87,23.83,23.84,219767.16559752912,9.1119,9.1272,9.1119,9.1157,219767.1656
2014-12-16 12:10:00,23.84,23.88,23.81,23.81,237348.53884533144,9.1157,9.131,9.1043,9.1043,237348.5388
2014-12-16 12:15:00,23.81,23.85,23.81,23.81,345687.81183178903,9.1043,9.1196,9.1043,9.1043,345687.8118
2014-12-16 12:20:00,23.81,23.81,23.78,23.8,320741.26870990737,9.1043,9.1043,9.0928,9.1004,320741.2687
2014-12-16 12:25:00,23.79,23.8,23.74,23.76,281301.9719648373,9.0966,9.1004,9.0775,9.0851,281301.972
2014-12-16 12:30:00,23.77,23.81,23.77,23.79,1350439.534331195,9.089,9.1043,9.089,9.0966,1350439.5343
2014-12-16 12:35:00,23.79,23.86,23.79,23.84,266571.6322166785,9.0966,9.1234,9.0966,9.1157,266571.6322
2014-12-16 12:40:00,23.85,23.87,23.82,23.82,141126.15823235924,9.1196,9.1272,9.1081,9.1081,141126.1582
2014-12-16 12:45:00,23.82,23.82,23.77,23.78,191494.4167260632,9.1081,9.1081,9.089,9.0928,191494.4167
2014-12-16 12:50:00,23.78,23.81,23.78,23.78,126870.99073414112,9.0928,9.1043,9.0928,9.0928,126870.9907
2014-12-16 12:55:00,23.78,23.79,23.76,23.76,204086.4813494892,9.0928,9.0966,9.0851,9.0851,204086.4813
2014-12-16 13:00:00,23.77,23.77,23.74,23.77,153718.22285578522,9.089,9.089,9.0775,9.089,153718.2229
2014-12-16 13:05:00,23.77,23.78,23.72,23.73,147540.9836065574,9.089,9.0928,9.0698,9.0737,147540.9836
2014-12-16 13:10:00,23.73,23.73,23.68,23.72,306248.5150867189,9.0737,9.0737,9.0546,9.0698,306248.5151
2014-12-16 13:15:00,23.71,23.78,23.7,23.73,1258018.5317177477,9.066,9.0928,9.0622,9.0737,1258018.5317
2014-12-16 13:20:00,23.73,23.76,23.71,23.71,204799.2397244001,9.0737,9.0851,9.066,9.066,204799.2397
2014-12-16 13:25:00,23.71,23.75,23.7,23.74,174625.80185317178,9.066,9.0813,9.0622,9.0775,174625.8019
2014-12-16 13:30:00,23.74,23.74,23.66,23.74,248039.914468995,9.0775,9.0775,9.0469,9.0775,248039.9145
2014-12-16 13:35:00,23.74,23.78,23.74,23.76,190781.6583511523,9.0775,9.0928,9.0775,9.0851,190781.6584
2014-12-16 13:40:00,23.76,23.82,23.76,23.81,264670.9432169161,9.0851,9.1081,9.0851,9.1043,264670.9432
2014-12-16 13:45:00,23.8,23.8,23.75,23.79,181040.62722737,9.1004,9.1004,9.0813,9.0966,181040.6272
2014-12-16 13:50:00,23.79,23.87,23.79,23.87,376574.0080779283,9.0966,9.1272,9.0966,9.1272,376574.0081
2014-12-16 13:55:00,23.87,23.89,23.85,23.85,392254.6923259682,9.1272,9.1348,9.1196,9.1196,392254.6923
2014-12-16 14:00:00,23.85,23.87,23.83,23.84,1248752.672843906,9.1196,9.1272,9.1119,9.1157,1248752.6728
2014-12-16 14:05:00,23.84,23.88,23.84,23.87,476360.180565455,9.1157,9.131,9.1157,9.1272,476360.1806
2014-12-16 14:10:00,23.87,23.89,23.84,23.87,166310.28747921123,9.1272,9.1348,9.1157,9.1272,166310.2875
2014-12-16 14:15:00,23.87,23.87,23.78,23.82,306961.27346162987,9.1272,9.1272,9.0928,9.1081,306961.2735
2014-12-16 14:20:00,23.82,23.84,23.81,23.81,190306.4861012117,9.1081,9.1157,9.1043,9.1043,190306.4861
2014-12-16 14:25:00,23.81,23.83,23.8,23.81,179852.6966025184,9.1043,9.1119,9.1004,9.1043,179852.6966
2014-12-16 14:30:00,23.81,23.83,23.76,23.76,150392.017106201,9.1043,9.1119,9.0851,9.0851,150392.0171
2014-12-16 14:35:00,23.76,23.84,23.74,23.79,753385.6022808268,9.0851,9.1157,9.0775,9.0966,753385.6023
2014-12-16 14:40:00,23.79,23.79,23.74,23.76,216440.95984794488,9.0966,9.0966,9.0775,9.0851,216440.9598
2014-12-16 14:45:00,23.77,23.8,23.75,23.76,278213.3523402233,9.089,9.1004,9.0813,9.0851,278213.3523
2014-12-16 14:50:00,23.76,23.76,23.69,23.72,322166.78545972914,9.0851,9.0851,9.0584,9.0698,322166.7855
2014-12-16 14:55:00,23.72,23.78,23.7,23.77,307674.0318365408,9.0698,9.0928,9.0622,9.089,307674.0318
2014-12-16 15:00:00,23.77,23.82,23.75,23.82,310525.0653361844,9.089,9.1081,9.0813,9.1081,310525.0653
2014-12-16 15:05:00,23.82,23.82,23.73,23.77,296507.48396293656,9.1081,9.1081,9.0737,9.089,296507.484
2014-12-16 15:10:00,23.77,23.79,23.76,23.77,309337.13471133285,9.089,9.0966,9.0851,9.089,309337.1347
2014-12-16 15:15:00,23.77,23.82,23.77,23.82,257305.7733428368,9.089,9.1081,9.089,9.1081,257305.7733
2014-12-16 15:20:00,23.82,23.82,23.76,23.77,302684.7232121644,9.1081,9.1081,9.0851,9.089,302684.7232
2014-12-16 15:25:00,23.77,23.77,23.71,23.71,228557.85222143028,9.089,9.089,9.066,9.066,228557.8522
2014-12-16 15:30:00,23.71,23.76,23.7,23.74,261344.737467332,9.066,9.0851,9.0622,9.0775,261344.7375
2014-12-16 15:35:00,23.74,23.74,23.68,23.7,436208.125445474,9.0775,9.0775,9.0546,9.0622,436208.1254
2014-12-16 15:40:00,23.7,23.71,23.63,23.64,457828.4628177715,9.0622,9.066,9.0354,9.0393,457828.4628
2014-12-16 15:45:00,23.64,23.7,23.62,23.66,535043.9534331196,9.0393,9.0622,9.0316,9.0469,535043.9534
2014-12-16 15:50:00,23.66,23.66,23.58,23.61,1499643.6208125446,9.0469,9.0469,9.0163,9.0278,1499643.6208
2014-12-16 15:55:00,23.6,23.61,23.54,23.55,2075077.215490616,9.024,9.0278,9.001,9.0048,2075077.2155
2014-12-17 09:30:00,23.55,23.64,23.47,23.47,558802.5659301496,9.0048,9.0393,8.9743,8.9743,558802.5659
2014-12-17 09:35:00,23.47,23.63,23.47,23.6,434307.4364457116,8.9743,9.0354,8.9743,9.024,434307.4364
2014-12-17 09:40:00,23.6,23.63,23.57,23.57,291280.5892135899,9.024,9.0354,9.0125,9.0125,291280.5892
2014-12-17 09:45:00,23.57,23.6,23.56,23.57,248990.2589688762,9.0125,9.024,9.0087,9.0125,248990.259
2014-12-17 09:50:00,23.56,23.61,23.55,23.6,280351.6274649561,9.0087,9.0278,9.0048,9.024,280351.6275
2014-12-17 09:55:00,23.6,23.6,23.56,23.57,119505.82086006178,9.024,9.024,9.0087,9.0125,119505.8209
2014-12-17 10:00:00,23.57,23.68,23.57,23.65,529104.300308862,9.0125,9.0546,9.0125,9.0431,529104.3003
2014-12-17 10:05:00,23.65,23.65,23.57,23.57,378712.28320266097,9.0431,9.0431,9.0125,9.0125,378712.2832
2014-12-17 10:10:00,23.57,23.6,23.56,23.58,179139.93822760752,9.0125,9.024,9.0087,9.0163,179139.9382
2014-12-17 10:15:00,23.58,23.6,23.55,23.6,277975.76621525304,9.0163,9.024,9.0048,9.024,277975.7662
2014-12-17 10:20:00,23.6,23.61,23.57,23.59,82204.79923972441,9.024,9.0278,9.0125,9.0201,82204.7992
2014-12-17 10:25:00,23.58,23.58,23.56,23.56,163459.25397956758,9.0163,9.0163,9.0087,9.0087,163459.254
2014-12-17 10:30:00,23.56,23.59,23.55,23.57,212639.5818484201,9.0087,9.0201,9.0048,9.0125,212639.5818
2014-12-17 10:35:00,23.57,23.59,23.55,23.58,131385.12710857685,9.0125,9.0201,9.0048,9.0163,131385.1271
2014-12-17 10:40:00,23.58,23.6,23.55,23.57,234972.67759562843,9.0163,9.024,9.0048,9.0125,234972.6776
2014-12-17 10:45:00,23.57,23.59,23.56,23.57,146115.46685673558,9.0125,9.0201,9.0087,9.0125,146115.4669
2014-12-17 10:50:00,23.58,23.58,23.56,23.57,97410.31123782371,9.0163,9.0163,9.0087,9.0125,97410.3112
2014-12-17 10:55:00,23.57,23.57,23.55,23.56,105488.23948681397,9.0125,9.0125,9.0048,9.0087,105488.2395
2014-12-17 11:00:00,23.55,23.58,23.55,23.58,78641.00736516988,9.0048,9.0163,9.0048,9.0163,78641.0074
2014-12-17 11:05:00,23.58,23.59,23.57,23.57,86006.17723924923,9.0163,9.0201,9.0125,9.0125,86006.1772
2014-12-17 11:10:00,23.57,23.58,23.56,23.57,84818.24661439772,9.0125,9.0163,9.0087,9.0125,84818.2466
2014-12-17 11:15:00,23.57,23.6,23.56,23.6,148728.91423140888,9.0125,9.024,9.0087,9.024,148728.9142
2014-12-17 11:20:00,23.6,23.6,23.58,23.6,167735.80422903303,9.024,9.024,9.0163,9.024,167735.8042
2014-12-17 11:25:00,23.6,23.62,23.57,23.57,191256.8306010929,9.024,9.0316,9.0125,9.0125,191256.8306
2014-12-17 11:30:00,23.58,23.6,23.56,23.56,132810.64385839866,9.0163,9.024,9.0087,9.0087,132810.6439
2014-12-17 11:35:00,23.56,23.57,23.56,23.57,380850.55832739366,9.0087,9.0125,9.0087,9.0125,380850.5583
2014-12-17 11:40:00,23.57,23.59,23.56,23.57,143977.19173200286,9.0125,9.0201,9.0087,9.0125,143977.1917
2014-12-17 11:45:00,23.57,23.59,23.56,23.57,221430.2684723212,9.0125,9.0201,9.0087,9.0125,221430.2685
2014-12-17 11:50:00,23.57,23.59,23.55,23.58,157757.18698028036,9.0125,9.0201,9.0048,9.0163,157757.187
2014-12-17 11:55:00,23.58,23.59,23.57,23.58,252078.8785934901,9.0163,9.0201,9.0125,9.0163,252078.8786
2014-12-17 12:00:00,23.58,23.58,23.56,23.57,203848.8952245189,9.0163,9.0163,9.0087,9.0125,203848.8952
2014-12-17 12:05:00,23.57,23.57,23.54,23.57,340698.5032074127,9.0125,9.0125,9.001,9.0125,340698.5032
2014-12-17 12:10:00,23.57,23.57,23.55,23.56,265383.70159182703,9.0125,9.0125,9.0048,9.0087,265383.7016
2014-12-17 12:15:00,23.56,23.58,23.55,23.55,112853.40936089332,9.0087,9.0163,9.0048,9.0048,112853.4094
2014-12-17 12:20:00,23.55,23.56,23.52,23.52,81967.2131147541,9.0048,9.0087,8.9934,8.9934,81967.2131
2014-12-17 12:25:00,23.52,23.54,23.5,23.51,117842.71798526966,8.9934,9.001,8.9857,8.9895,117842.718
2014-12-17 12:30:00,23.51,23.54,23.5,23.52,98598.24186267522,8.9895,9.001,8.9857,8.9934,98598.2419
2014-12-17 12:35:00,23.52,23.52,23.45,23.48,230220.9550962224,8.9934,8.9934,8.9666,8.9781,230220.9551
2014-12-17 12:40:00,23.47,23.48,23.44,23.47,146353.05298170587,8.9743,8.9781,8.9628,8.9743,146353.053
2014-12-17 12:45:00,23.46,23.48,23.46,23.46,119980.99311000238,8.9704,8.9781,8.9704,8.9704,119980.9931
2014-12-17 12:50:00,23.46,23.57,23.46,23.56,388453.31432644336,8.9704,9.0125,8.9704,9.0087,388453.3143
2014-12-17 12:55:00,23.55,23.57,23.54,23.55,314801.6155856498,9.0048,9.0125,9.001,9.0048,314801.6156
2014-12-17 13:00:00,23.55,23.56,23.51,23.52,95509.6222380613,9.0048,9.0087,8.9895,8.9934,95509.6222
2014-12-17 13:05:00,23.52,23.53,23.5,23.5,117605.13186029936,8.9934,8.9972,8.9857,8.9857,117605.1319
2014-12-17 13:10:00,23.5,23.51,23.47,23.49,130909.95485863628,8.9857,8.9895,8.9743,8.9819,130909.9549
2014-12-17 13:15:00,23.48,23.52,23.48,23.52,168686.14872891424,8.9781,8.9934,8.9781,8.9934,168686.1487
2014-12-17 13:20:00,23.52,23.53,23.51,23.51,85531.00498930863,8.9934,8.9972,8.9895,8.9895,85531.005
2014-12-17 13:25:00,23.51,23.52,23.5,23.52,70800.66524114992,8.9895,8.9934,8.9857,8.9934,70800.6652
2014-12-17 13:30:00,23.52,23.52,23.49,23.49,201473.0339748159,8.9934,8.9934,8.9819,8.9819,201473.034
2014-12-17 13:35:00,23.49,23.5,23.48,23.49,76740.31836540747,8.9819,8.9857,8.9781,8.9819,76740.3184
2014-12-17 13:40:00,23.49,23.5,23.48,23.49,166547.8736041815,8.9819,8.9857,8.9781,8.9819,166547.8736
2014-12-17 13:45:00,23.49,23.49,23.45,23.49,168210.97647897364,8.9819,8.9819,8.9666,8.9819,168210.9765
2014-12-17 13:50:00,23.49,23.52,23.47,23.49,284153.0054644809,8.9819,8.9934,8.9743,8.9819,284153.0055
2014-12-17 13:55:00,23.49,23.51,23.49,23.5,285816.108339273,8.9819,8.9895,8.9819,8.9857,285816.1083
2014-12-17 14:00:00,23.5,23.59,23.49,23.57,707769.0662865288,8.9857,9.0201,8.9819,9.0125,707769.0663
2014-12-17 14:05:00,23.57,23.59,23.53,23.57,413162.27132335474,9.0125,9.0201,8.9972,9.0125,413162.2713
2014-12-17 14:10:00,23.56,23.59,23.54,23.57,368971.2520788786,9.0087,9.0201,9.001,9.0125,368971.2521
2014-12-17 14:15:00,23.57,23.57,23.54,23.56,185792.34972677595,9.0125,9.0125,9.001,9.0087,185792.3497
2014-12-17 14:20:00,23.57,23.57,23.49,23.53,333570.91945830366,9.0125,9.0125,8.9819,8.9972,333570.9195
2014-12-17 14:25:00,23.53,23.55,23.51,23.52,140888.57210738893,8.9972,9.0048,8.9895,8.9934,140888.5721
2014-12-17 14:30:00,23.53,23.57,23.52,23.57,545972.9151817533,8.9972,9.0125,8.9934,9.0125,545972.9152
2014-12-17 14:35:00,23.57,23.6,23.56,23.59,555476.3601805655,9.0125,9.024,9.0087,9.0201,555476.3602
2014-12-17 14:40:00,23.58,23.58,23.47,23.54,350439.53433119506,9.0163,9.0163,8.9743,9.001,350439.5343
2014-12-17 14:45:00,23.54,23.55,23.47,23.49,325730.5773342837,9.001,9.0048,8.9743,8.9819,325730.5773
2014-12-17 14:50:00,23.49,23.55,23.47,23.55,122356.8543597054,8.9819,9.0048,8.9743,9.0048,122356.8544
2014-12-17 14:55:00,23.55,23.55,23.47,23.49,356379.18745545263,9.0048,9.0048,8.9743,8.9819,356379.1875
2014-12-17 15:00:00,23.49,23.52,23.43,23.52,834877.6431456403,8.9819,8.9934,8.959,8.9934,834877.6431
2014-12-17 15:05:00,23.51,23.59,23.51,23.57,1062009.9786172488,8.9895,9.0201,8.9895,9.0125,1062009.9786
2014-12-17 15:10:00,23.57,23.63,23.56,23.61,917082.4423853648,9.0125,9.0354,9.0087,9.0278,917082.4424
2014-12-17 15:15:00,23.62,23.63,23.59,23.63,314088.8572107389,9.0316,9.0354,9.0201,9.0354,314088.8572
2014-12-17 15:20:00,23.63,23.65,23.6,23.6,368258.4937039677,9.0354,9.0431,9.024,9.024,368258.4937
2014-12-17 15:25:00,23.6,23.7,23.6,23.7,346400.57020669995,9.024,9.0622,9.024,9.0622,346400.5702
2014-12-17 15:30:00,23.69,23.71,23.67,23.7,320978.85483487765,9.0584,9.066,9.0507,9.0622,320978.8548
2014-12-17 15:35:00,23.7,23.71,23.67,23.71,266334.04609170824,9.0622,9.066,9.0507,9.066,266334.0461
2014-12-17 15:40:00,23.71,23.76,23.71,23.73,380375.3860774531,9.066,9.0851,9.066,9.0737,380375.3861
2014-12-17 15:45:00,23.73,23.77,23.71,23.74,337609.8835827988,9.0737,9.089,9.066,9.0775,337609.8836
2014-12-17 15:50:00,23.74,23.76,23.68,23.69,527678.7835590402,9.0775,9.0851,9.0546,9.0584,527678.7836
2014-12-17 15:55:00,23.69,23.75,23.68,23.74,1030886.1962461392,9.0584,9.0813,9.0546,9.0775,1030886.1962
2014-12-18 09:30:00,24.0,24.06,23.95,23.95,567593.2525540509,9.1769,9.1999,9.1578,9.1578,567593.2526
2014-12-18 09:35:00,23.95,24.05,23.94,24.04,127346.16298408172,9.1578,9.196,9.154,9.1922,127346.163
2014-12-18 09:40:00,24.04,24.07,24.0,24.02,206699.9287241625,9.1922,9.2037,9.1769,9.1846,206699.9287
2014-12-18 09:45:00,24.02,24.02,23.96,23.98,245901.6393442623,9.1846,9.1846,9.1616,9.1693,245901.6393
2014-12-18 09:50:00,23.98,24.02,23.97,24.02,127346.16298408172,9.1693,9.1846,9.1654,9.1846,127346.163
2014-12-18 09:55:00,24.02,24.09,24.02,24.08,234735.0914706581,9.1846,9.2113,9.1846,9.2075,234735.0915
2014-12-18 10:00:00,24.09,24.1,24.05,24.06,217866.47659776668,9.2113,9.2151,9.196,9.1999,217866.4766
2014-12-18 10:05:00,24.06,24.13,24.05,24.13,553100.4989308624,9.1999,9.2266,9.196,9.2266,553100.4989
2014-12-18 10:10:00,24.13,24.13,24.08,24.12,208600.6177239249,9.2266,9.2266,9.2075,9.2228,208600.6177
2014-12-18 10:15:00,24.12,24.12,24.07,24.07,176288.9047279639,9.2228,9.2228,9.2037,9.2037,176288.9047
2014-12-18 10:20:00,24.07,24.09,24.05,24.07,147303.39748158708,9.2037,9.2113,9.196,9.2037,147303.3975
2014-12-18 10:25:00,24.07,24.1,24.07,24.08,155143.73960560703,9.2037,9.2151,9.2037,9.2075,155143.7396
2014-12-18 10:30:00,24.08,24.1,24.05,24.05,121168.92373485387,9.2075,9.2151,9.196,9.196,121168.9237
2014-12-18 10:35:00,24.05,24.05,23.98,24.0,291518.17533856025,9.196,9.196,9.1693,9.1769,291518.1753
2014-12-18 10:40:00,24.0,24.02,23.97,24.01,199809.93110002376,9.1769,9.1846,9.1654,9.1807,199809.9311
2014-12-18 10:45:00,24.02,24.04,23.99,24.04,96697.5528629128,9.1846,9.1922,9.1731,9.1922,96697.5529
2014-12-18 10:50:00,24.04,24.06,24.03,24.04,102162.03373722977,9.1922,9.1999,9.1884,9.1922,102162.0337
2014-12-18 10:55:00,24.04,24.05,24.01,24.01,124732.71560940842,9.1922,9.196,9.1807,9.1807,124732.7156
2014-12-18 11:00:00,24.01,24.03,23.97,24.02,177001.6631028748,9.1807,9.1884,9.1654,9.1846,177001.6631
2014-12-18 11:05:00,24.02,24.03,23.98,24.0,86718.93561416013,9.1846,9.1884,9.1693,9.1769,86718.9356
2014-12-18 11:10:00,24.0,24.0,23.98,23.99,108339.2729864576,9.1769,9.1769,9.1693,9.1731,108339.273
2014-12-18 11:15:00,23.99,24.05,23.99,24.04,106913.7562366358,9.1731,9.196,9.1731,9.1922,106913.7562
2014-12-18 11:20:00,24.04,24.08,24.03,24.07,120931.3376098836,9.1922,9.2075,9.1884,9.2037,120931.3376
2014-12-18 11:25:00,24.07,24.09,24.06,24.08,154430.98123069614,9.2037,9.2113,9.1999,9.2075,154430.9812
2014-12-18 11:30:00,24.08,24.08,24.04,24.06,146828.22523164647,9.2075,9.2075,9.1922,9.1999,146828.2252
2014-12-18 11:35:00,24.06,24.06,24.02,24.02,221192.68234735093,9.1999,9.1999,9.1846,9.1846,221192.6823
2014-12-18 11:40:00,24.02,24.05,24.01,24.02,107388.9284865764,9.1846,9.196,9.1807,9.1846,107388.9285
2014-12-18 11:45:00,24.02,24.05,24.0,24.05,130672.36873366596,9.1846,9.196,9.1769,9.196,130672.3687
2014-12-18 11:50:00,24.05,24.08,24.04,24.06,167023.04585412212,9.196,9.2075,9.1922,9.1999,167023.0459
2014-12-18 11:55:00,24.07,24.07,24.03,24.05,205749.5842242813,9.2037,9.2037,9.1884,9.196,205749.5842
2014-12-18 12:00:00,24.05,24.05,24.03,24.05,163934.4262295082,9.196,9.196,9.1884,9.196,163934.4262
2014-12-18 12:05:00,24.05,24.08,24.05,24.07,140175.81373247804,9.196,9.2075,9.196,9.2037,140175.8137
2014-12-18 12:10:00,24.07,24.08,24.05,24.05,123307.1988595866,9.2037,9.2075,9.196,9.196,123307.1989
2014-12-18 12:15:00,24.05,24.07,24.05,24.06,90757.89973865528,9.196,9.2037,9.196,9.1999,90757.8997
2014-12-18 12:20:00,24.06,24.06,24.03,24.04,97410.31123782371,9.1999,9.1999,9.1884,9.1922,97410.3112
2014-12-18 12:25:00,24.04,24.06,24.04,24.05,83155.14373960561,9.1922,9.1999,9.1922,9.196,83155.1437
2014-12-18 12:30:00,24.05,24.08,24.05,24.07,82442.38536469471,9.196,9.2075,9.196,9.2037,82442.3854
2014-12-18 12:35:00,24.08,24.08,24.07,24.07,65098.59824186267,9.2075,9.2075,9.2037,9.2037,65098.5982
2014-12-18 12:40:00,24.07,24.08,24.05,24.06,49180.32786885246,9.2037,9.2075,9.196,9.1999,49180.3279
2014-12-18 12:45:00,24.06,24.06,24.04,24.06,88382.03848895225,9.1999,9.1999,9.1922,9.1999,88382.0385
2014-12-18 12:50:00,24.06,24.06,24.04,24.05,95747.2083630316,9.1999,9.1999,9.1922,9.196,95747.2084
2014-12-18 12:55:00,24.05,24.07,24.04,24.07,190544.072226182,9.196,9.2037,9.1922,9.2037,190544.0722
2014-12-18 13:00:00,24.06,24.07,24.03,24.05,166785.45972915183,9.1999,9.2037,9.1884,9.196,166785.4597
2014-12-18 13:05:00,24.05,24.07,24.04,24.05,181990.9717272512,9.196,9.2037,9.1922,9.196,181990.9717
2014-12-18 13:10:00,24.05,24.07,24.04,24.06,111190.3064861012,9.196,9.2037,9.1922,9.1999,111190.3065
2014-12-18 13:15:00,24.05,24.08,24.05,24.08,238061.2972202424,9.196,9.2075,9.196,9.2075,238061.2972
2014-12-18 13:20:00,24.08,24.13,24.08,24.13,174625.80185317178,9.2075,9.2266,9.2075,9.2266,174625.8019
2014-12-18 13:25:00,24.13,24.15,24.09,24.09,391779.5200760276,9.2266,9.2343,9.2113,9.2113,391779.5201
2014-12-18 13:30:00,24.09,24.1,24.09,24.09,123307.1988595866,9.2113,9.2151,9.2113,9.2113,123307.1989
2014-12-18 13:35:00,24.09,24.1,24.08,24.1,119980.99311000238,9.2113,9.2151,9.2075,9.2151,119980.9931
2014-12-18 13:40:00,24.1,24.13,24.09,24.13,105013.06723687336,9.2151,9.2266,9.2113,9.2266,105013.0672
2014-12-18 13:45:00,24.13,24.14,24.11,24.13,120218.57923497268,9.2266,9.2304,9.219,9.2266,120218.5792
2014-12-18 13:50:00,24.12,24.14,24.12,24.13,101211.68923734856,9.2228,9.2304,9.2228,9.2266,101211.6892
2014-12-18 13:55:00,24.14,24.14,24.13,24.14,121168.92373485387,9.2304,9.2304,9.2266,9.2304,121168.9237
2014-12-18 14:00:00,24.14,24.14,24.11,24.13,106200.99786172489,9.2304,9.2304,9.219,9.2266,106200.9979
2014-12-18 14:05:00,24.14,24.14,24.13,24.13,124732.71560940842,9.2304,9.2304,9.2266,9.2266,124732.7156
2014-12-18 14:10:00,24.13,24.15,24.12,24.14,103112.37823711096,9.2266,9.2343,9.2228,9.2304,103112.3782
2014-12-18 14:15:00,24.14,24.16,24.13,24.16,160133.04822998337,9.2304,9.2381,9.2266,9.2381,160133.0482
2014-12-18 14:20:00,24.16,24.17,24.14,24.14,143977.19173200286,9.2381,9.2419,9.2304,9.2304,143977.1917
2014-12-18 14:25:00,24.14,24.15,24.12,24.12,109527.2036113091,9.2304,9.2343,9.2228,9.2228,109527.2036
2014-12-18 14:30:00,24.13,24.13,24.07,24.09,277025.42171537183,9.2266,9.2266,9.2037,9.2113,277025.4217
2014-12-18 14:35:00,24.09,24.1,24.06,24.1,176764.0769779045,9.2113,9.2151,9.1999,9.2151,176764.077
2014-12-18 14:40:00,24.1,24.11,24.08,24.1,102399.61986220004,9.2151,9.219,9.2075,9.2151,102399.6199
2014-12-18 14:45:00,24.1,24.11,24.01,24.01,325968.163459254,9.2151,9.219,9.1807,9.1807,325968.1635
2014-12-18 14:50:00,24.01,24.03,24.0,24.03,202423.3784746971,9.1807,9.1884,9.1769,9.1884,202423.3785
2014-12-18 14:55:00,24.03,24.03,24.0,24.02,221430.2684723212,9.1884,9.1884,9.1769,9.1846,221430.2685
2014-12-18 15:00:00,24.02,24.05,24.01,24.05,157519.60085531004,9.1846,9.196,9.1807,9.196,157519.6009
2014-12-18 15:05:00,24.05,24.1,24.05,24.09,219767.16559752912,9.196,9.2151,9.196,9.2113,219767.1656
2014-12-18 15:10:00,24.09,24.13,24.09,24.13,169161.32097885484,9.2113,9.2266,9.2113,9.2266,169161.321
2014-12-18 15:15:00,24.13,24.13,24.1,24.12,151342.3616060822,9.2266,9.2266,9.2151,9.2228,151342.3616
2014-12-18 15:20:00,24.12,24.12,24.09,24.1,142076.50273224045,9.2228,9.2228,9.2113,9.2151,142076.5027
2014-12-18 15:25:00,24.1,24.12,24.09,24.11,182228.55785222145,9.2151,9.2228,9.2113,9.219,182228.5579
2014-12-18 15:30:00,24.12,24.13,24.09,24.1,335471.60845806607,9.2228,9.2266,9.2113,9.2151,335471.6085
2014-12-18 15:35:00,24.1,24.12,24.09,24.11,200047.51722499405,9.2151,9.2228,9.2113,9.219,200047.5172
2014-12-18 15:40:00,24.11,24.14,24.11,24.14,245188.8809693514,9.219,9.2304,9.219,9.2304,245188.881
2014-12-18 15:45:00,24.14,24.14,24.12,24.13,358042.2903302447,9.2304,9.2304,9.2228,9.2266,358042.2903
2014-12-18 15:50:00,24.13,24.2,24.13,24.2,790924.2100261345,9.2266,9.2534,9.2266,9.2534,790924.21
2014-12-18 15:55:00,24.19,24.21,24.16,24.21,1779520.07602756,9.2496,9.2572,9.2381,9.2572,1779520.076
2014-12-19 09:30:00,24.28,24.28,24.11,24.16,6574008.077928249,9.284,9.284,9.219,9.2381,6574008.0779
2014-12-19 09:35:00,24.16,24.2,24.13,24.16,456640.5321929199,9.2381,9.2534,9.2266,9.2381,456640.5322
2014-12-19 09:40:00,24.16,24.18,24.1,24.14,219054.4072226182,9.2381,9.2457,9.2151,9.2304,219054.4072
2014-12-19 09:45:00,24.14,24.16,24.12,24.13,309812.3069612735,9.2304,9.2381,9.2228,9.2266,309812.307
2014-12-19 09:50:00,24.13,24.14,24.11,24.14,298408.17296269897,9.2266,9.2304,9.219,9.2304,298408.173
2014-12-19 09:55:00,24.13,24.15,24.13,24.14,301734.3787122832,9.2266,9.2343,9.2266,9.2304,301734.3787
2014-12-19 10:00:00,24.14,24.15,24.12,24.12,325255.4050843431,9.2304,9.2343,9.2228,9.2228,325255.4051
2014-12-19 10:05:00,24.13,24.17,24.13,24.17,310287.47921121406,9.2266,9.2419,9.2266,9.2419,310287.4792
2014-12-19 10:10:00,24.17,24.17,24.16,24.16,341648.8477072939,9.2419,9.2419,9.2381,9.2381,341648.8477
2014-12-19 10:15:00,24.16,24.16,24.15,24.16,173437.87122832026,9.2381,9.2381,9.2343,9.2381,173437.8712
2014-12-19 10:20:00,24.16,24.17,24.13,24.15,262770.2542171537,9.2381,9.2419,9.2266,9.2343,262770.2542
2014-12-19 10:25:00,24.15,24.18,24.14,24.17,406272.273699216,9.2343,9.2457,9.2304,9.2419,406272.2737
2014-12-19 10:30:00,24.17,24.17,24.1,24.11,176288.9047279639,9.2419,9.2419,9.2151,9.219,176288.9047
2014-12-19 10:35:00,24.11,24.11,24.1,24.11,179615.11047754812,9.219,9.219,9.2151,9.219,179615.1105
2014-12-19 10:40:00,24.11,24.14,24.11,24.13,205987.1703492516,9.219,9.2304,9.219,9.2266,205987.1703
2014-12-19 10:45:00,24.13,24.13,24.1,24.1,124019.9572344975,9.2266,9.2266,9.2151,9.2151,124019.9572
2014-12-19 10:50:00,24.1,24.14,24.1,24.14,460441.9101924448,9.2151,9.2304,9.2151,9.2304,460441.9102
2014-12-19 10:55:00,24.15,24.18,24.15,24.16,211451.6512235685,9.2343,9.2457,9.2343,9.2381,211451.6512
2014-12-19 11:00:00,24.16,24.16,24.13,24.16,172249.94060346877,9.2381,9.2381,9.2266,9.2381,172249.9406
2014-12-19 11:05:00,24.16,24.16,24.15,24.15,201710.62009978617,9.2381,9.2381,9.2343,9.2343,201710.6201
2014-12-19 11:10:00,24.15,24.16,24.15,24.16,138750.2969826562,9.2343,9.2381,9.2343,9.2381,138750.297
2014-12-19 11:15:00,24.16,24.16,24.11,24.12,305535.75671180803,9.2381,9.2381,9.219,9.2228,305535.7567
2014-12-19 11:20:00,24.11,24.12,24.11,24.11,120456.16535994298,9.219,9.2228,9.219,9.219,120456.1654
2014-12-19 11:25:00,24.11,24.12,24.11,24.12,200047.51722499405,9.219,9.2228,9.219,9.2228,200047.5172
2014-12-19 11:30:00,24.12,24.12,24.09,24.11,258493.70396768829,9.2228,9.2228,9.2113,9.219,258493.704
2014-12-19 11:35:00,24.11,24.12,24.11,24.11,63197.90924210026,9.219,9.2228,9.219,9.219,63197.9092
2014-12-19 11:40:00,24.11,24.12,24.1,24.1,74602.04324067474,9.219,9.2228,9.2151,9.2151,74602.0432
2014-12-19 11:45:00,24.1,24.11,24.1,24.1,79828.93799002138,9.2151,9.219,9.2151,9.2151,79828.938
2014-12-19 11:50:00,24.1,24.11,24.1,24.1,171062.00997861725,9.2151,9.219,9.2151,9.2151,171062.01
2014-12-19 11:55:00,24.1,24.11,24.1,24.1,87669.28011404134,9.2151,9.219,9.2151,9.2151,87669.2801
2014-12-19 12:00:00,24.1,24.1,24.07,24.08,145877.88073176527,9.2151,9.2151,9.2037,9.2075,145877.8807
2014-12-19 12:05:00,24.07,24.08,24.07,24.08,63435.495367070565,9.2037,9.2075,9.2037,9.2075,63435.4954
2014-12-19 12:10:00,24.07,24.07,24.03,24.04,271798.5269660252,9.2037,9.2037,9.1884,9.1922,271798.527
2014-12-19 12:15:00,24.05,24.05,24.03,24.03,130434.78260869563,9.196,9.196,9.1884,9.1884,130434.7826
2014-12-19 12:20:00,24.03,24.03,23.99,23.99,265858.87384176766,9.1884,9.1884,9.1731,9.1731,265858.8738
2014-12-19 12:25:00,23.99,24.0,23.97,23.99,279401.2829650748,9.1731,9.1769,9.1654,9.1731,279401.283
2014-12-19 12:30:00,23.98,24.0,23.97,23.98,192682.3473509147,9.1693,9.1769,9.1654,9.1693,192682.3474
2014-12-19 12:35:00,23.98,24.0,23.97,23.99,156094.08410548823,9.1693,9.1769,9.1654,9.1731,156094.0841
2014-12-19 12:40:00,23.99,24.0,23.97,23.99,162508.90947968638,9.1731,9.1769,9.1654,9.1731,162508.9095
2014-12-19 12:45:00,24.0,24.02,23.99,24.02,195533.3808505584,9.1769,9.1846,9.1731,9.1846,195533.3809
2014-12-19 12:50:00,24.01,24.03,24.01,24.03,67712.045616536,9.1807,9.1884,9.1807,9.1884,67712.0456
2014-12-19 12:55:00,24.03,24.03,24.01,24.01,66286.52886671419,9.1884,9.1884,9.1807,9.1807,66286.5289
2014-12-19 13:00:00,24.02,24.02,24.01,24.02,87194.10786410073,9.1846,9.1846,9.1807,9.1846,87194.1079
2014-12-19 13:05:00,24.01,24.03,24.01,24.03,124732.71560940842,9.1807,9.1884,9.1807,9.1884,124732.7156
2014-12-19 13:10:00,24.03,24.05,24.02,24.04,154193.39510572582,9.1884,9.196,9.1846,9.1922,154193.3951
2014-12-19 13:15:00,24.04,24.08,24.04,24.08,128534.09360893324,9.1922,9.2075,9.1922,9.2075,128534.0936
2014-12-19 13:20:00,24.07,24.08,24.07,24.07,87906.86623901164,9.2037,9.2075,9.2037,9.2037,87906.8662
2014-12-19 13:25:00,24.08,24.08,24.07,24.08,88857.21073889286,9.2075,9.2075,9.2037,9.2075,88857.2107
2014-12-19 13:30:00,24.07,24.08,24.06,24.06,196008.5531004989,9.2037,9.2075,9.1999,9.1999,196008.5531
2014-12-19 13:35:00,24.06,24.06,24.05,24.06,85531.00498930863,9.1999,9.1999,9.196,9.1999,85531.005
2014-12-19 13:40:00,24.06,24.08,24.05,24.08,142551.67498218105,9.1999,9.2075,9.196,9.2075,142551.675
2014-12-19 13:45:00,24.08,24.08,24.05,24.05,94321.6916132098,9.2075,9.2075,9.196,9.196,94321.6916
2014-12-19 13:50:00,24.05,24.05,24.02,24.02,97647.897362794,9.196,9.196,9.1846,9.1846,97647.8974
2014-12-19 13:55:00,24.02,24.04,24.02,24.02,109764.7897362794,9.1846,9.1922,9.1846,9.1846,109764.7897
2014-12-19 14:00:00,24.02,24.04,24.02,24.02,139225.4692325968,9.1846,9.1922,9.1846,9.1846,139225.4692
2014-12-19 14:05:00,24.02,24.04,24.02,24.03,208838.20384889524,9.1846,9.1922,9.1846,9.1884,208838.2038
2014-12-19 14:10:00,24.03,24.04,24.03,24.03,161558.56497980517,9.1884,9.1922,9.1884,9.1884,161558.565
2014-12-19 14:15:00,24.03,24.04,24.02,24.03,100736.51698740794,9.1884,9.1922,9.1846,9.1884,100736.517
2014-12-19 14:20:00,24.03,24.04,24.02,24.03,106200.99786172489,9.1884,9.1922,9.1846,9.1884,106200.9979
2014-12-19 14:25:00,24.03,24.07,24.03,24.07,161796.1511047755,9.1884,9.2037,9.1884,9.2037,161796.1511
2014-12-19 14:30:00,24.07,24.11,24.07,24.1,124970.30173437872,9.2037,9.219,9.2037,9.2151,124970.3017
2014-12-19 14:35:00,24.1,24.1,24.08,24.1,260394.3929674507,9.2151,9.2151,9.2075,9.2151,260394.393
2014-12-19 14:40:00,24.1,24.1,24.08,24.09,312663.3404609171,9.2151,9.2151,9.2075,9.2113,312663.3405
2014-12-19 14:45:00,24.1,24.1,24.07,24.08,238061.2972202424,9.2151,9.2151,9.2037,9.2075,238061.2972
2014-12-19 14:50:00,24.08,24.08,24.06,24.08,358279.87645521504,9.2075,9.2075,9.1999,9.2075,358279.8765
2014-12-19 14:55:00,24.08,24.08,24.07,24.08,198146.82822523164,9.2075,9.2075,9.2037,9.2075,198146.8282
2014-12-19 15:00:00,24.08,24.08,24.05,24.06,150392.017106201,9.2075,9.2075,9.196,9.1999,150392.0171
2014-12-19 15:05:00,24.06,24.07,24.04,24.07,182941.3162271324,9.1999,9.2037,9.1922,9.2037,182941.3162
2014-12-19 15:10:00,24.06,24.07,24.05,24.06,320741.26870990737,9.1999,9.2037,9.196,9.1999,320741.2687
2014-12-19 15:15:00,24.06,24.07,24.05,24.05,220717.5100974104,9.1999,9.2037,9.196,9.196,220717.5101
2014-12-19 15:20:00,24.05,24.07,24.05,24.06,172725.11285340937,9.196,9.2037,9.196,9.1999,172725.1129
2014-12-19 15:25:00,24.06,24.09,24.06,24.09,222143.02684723213,9.1999,9.2113,9.1999,9.2113,222143.0268
2014-12-19 15:30:00,24.09,24.11,24.07,24.08,473984.319315752,9.2113,9.219,9.2037,9.2075,473984.3193
2014-12-19 15:35:00,24.08,24.09,24.08,24.08,351152.292706106,9.2075,9.2113,9.2075,9.2075,351152.2927
2014-12-19 15:40:00,24.08,24.08,24.07,24.08,366357.8047042053,9.2075,9.2075,9.2037,9.2075,366357.8047
2014-12-19 15:45:00,24.08,24.1,24.07,24.1,358992.634830126,9.2075,9.2151,9.2037,9.2151,358992.6348
2014-12-19 15:50:00,24.1,24.13,24.08,24.08,640294.6067949632,9.2151,9.2266,9.2075,9.2075,640294.6068
2014-12-19 15:55:00,24.08,24.09,24.01,24.05,2448087.4316939893,9.2075,9.2113,9.1807,9.196,2448087.4317
2014-12-22 09:30:00,24.19,24.3,24.11,24.24,594915.6569256355,9.2496,9.2916,9.219,9.2687,594915.6569
2014-12-22 09:35:00,24.24,24.29,24.24,24.29,275124.7327156094,9.2687,9.2878,9.2687,9.2878,275124.7327
2014-12-22 09:40:00,24.29,24.39,24.25,24.38,295794.72558802564,9.2878,9.326,9.2725,9.3222,295794.7256
2014-12-22 09:45:00,24.39,24.39,24.28,24.32,201948.2062247565,9.326,9.326,9.284,9.2993,201948.2062
2014-12-22 09:50:00,24.31,24.32,24.19,24.21,185079.59135186503,9.2954,9.2993,9.2496,9.2572,185079.5914
2014-12-22 09:55:00,24.21,24.21,24.16,24.17,311000.237586125,9.2572,9.2572,9.2381,9.2419,311000.2376
2014-12-22 10:00:00,24.17,24.18,24.14,24.18,248039.914468995,9.2419,9.2457,9.2304,9.2457,248039.9145
2014-12-22 10:05:00,24.18,24.21,24.18,24.21,165359.94297933002,9.2457,9.2572,9.2457,9.2572,165359.943
2014-12-22 10:10:00,24.21,24.21,24.15,24.15,200522.68947493468,9.2572,9.2572,9.2343,9.2343,200522.6895
2014-12-22 10:15:00,24.15,24.16,24.14,24.15,136612.0218579235,9.2343,9.2381,9.2304,9.2343,136612.0219
2014-12-22 10:20:00,24.15,24.16,24.14,24.15,165122.3568543597,9.2343,9.2381,9.2304,9.2343,165122.3569
2014-12-22 10:25:00,24.15,24.19,24.15,24.17,133760.9883582799,9.2343,9.2496,9.2343,9.2419,133760.9884
2014-12-22 10:30:00,24.17,24.19,24.17,24.18,121168.92373485387,9.2419,9.2496,9.2419,9.2457,121168.9237
2014-12-22 10:35:00,24.18,24.2,24.18,24.2,118793.06248515088,9.2457,9.2534,9.2457,9.2534,118793.0625
2014-12-22 10:40:00,24.2,24.24,24.19,24.23,191732.0028510335,9.2534,9.2687,9.2496,9.2649,191732.0029
2014-12-22 10:45:00,24.23,24.26,24.22,24.24,140650.98598241864,9.2649,9.2763,9.261,9.2687,140650.986
2014-12-22 10:50:00,24.24,24.24,24.19,24.19,122356.8543597054,9.2687,9.2687,9.2496,9.2496,122356.8544
2014-12-22 10:55:00,24.19,24.19,24.18,24.18,55119.98099311,9.2496,9.2496,9.2457,9.2457,55119.981
2014-12-22 11:00:00,24.18,24.18,24.14,24.15,118555.47636018058,9.2457,9.2457,9.2304,9.2343,118555.4764
2014-12-22 11:05:00,24.15,24.19,24.14,24.18,84343.07436445712,9.2343,9.2496,9.2304,9.2457,84343.0744
2014-12-22 11:10:00,24.19,24.22,24.18,24.21,116179.61511047756,9.2496,9.261,9.2457,9.2572,116179.6151
2014-12-22 11:15:00,24.21,24.28,24.2,24.27,161320.9788548349,9.2572,9.284,9.2534,9.2802,161320.9789
2014-12-22 11:20:00,24.27,24.28,24.21,24.22,154430.98123069614,9.2802,9.284,9.2572,9.261,154430.9812
2014-12-22 11:25:00,24.22,24.26,24.21,24.24,130197.19648372536,9.261,9.2763,9.2572,9.2687,130197.1965
2014-12-22 11:30:00,24.24,24.26,24.22,24.22,95984.7944880019,9.2687,9.2763,9.261,9.261,95984.7945
2014-12-22 11:35:00,24.22,24.24,24.2,24.21,123544.7849845569,9.261,9.2687,9.2534,9.2572,123544.785
2014-12-22 11:40:00,24.21,24.21,24.17,24.18,83155.14373960561,9.2572,9.2572,9.2419,9.2457,83155.1437
2014-12-22 11:45:00,24.18,24.19,24.17,24.18,55595.153243050605,9.2457,9.2496,9.2419,9.2457,55595.1532
2014-12-22 11:50:00,24.18,24.21,24.18,24.21,61059.63411736755,9.2457,9.2572,9.2457,9.2572,61059.6341
2014-12-22 11:55:00,24.2,24.22,24.19,24.22,40152.05511998099,9.2534,9.261,9.2496,9.261,40152.0551
2014-12-22 12:00:00,24.22,24.22,24.16,24.16,244238.5364694702,9.261,9.261,9.2381,9.2381,244238.5365
2014-12-22 12:05:00,24.17,24.17,24.15,24.17,175813.73247802327,9.2419,9.2419,9.2343,9.2419,175813.7325
2014-12-22 12:10:00,24.17,24.17,24.15,24.16,105250.65336184368,9.2419,9.2419,9.2343,9.2381,105250.6534
2014-12-22 12:15:00,24.16,24.17,24.15,24.16,85055.83273936802,9.2381,9.2419,9.2343,9.2381,85055.8327
2014-12-22 12:20:00,24.16,24.16,24.15,24.16,52506.53361843668,9.2381,9.2381,9.2343,9.2381,52506.5336
2014-12-22 12:25:00,24.16,24.16,24.11,24.13,14731765.26490853,9.2381,9.2381,9.219,9.2266,14731765.2649
2014-12-22 12:30:00,24.13,24.17,24.13,24.17,215965.78759800427,9.2266,9.2419,9.2266,9.2419,215965.7876
2014-12-22 12:35:00,24.17,24.18,24.15,24.18,136612.0218579235,9.2419,9.2457,9.2343,9.2457,136612.0219
2014-12-22 12:40:00,24.18,24.2,24.18,24.2,148728.91423140888,9.2457,9.2534,9.2457,9.2534,148728.9142
2014-12-22 12:45:00,24.19,24.23,24.18,24.23,112140.6509859824,9.2496,9.2649,9.2457,9.2649,112140.651
2014-12-22 12:50:00,24.23,24.23,24.18,24.19,138750.2969826562,9.2649,9.2649,9.2457,9.2496,138750.297
2014-12-22 12:55:00,24.19,24.22,24.19,24.19,116179.61511047756,9.2496,9.261,9.2496,9.2496,116179.6151
2014-12-22 13:00:00,24.19,24.19,24.15,24.15,156806.84248039915,9.2496,9.2496,9.2343,9.2343,156806.8425
2014-12-22 13:05:00,24.15,24.16,24.14,24.16,130434.78260869563,9.2343,9.2381,9.2304,9.2381,130434.7826
2014-12-22 13:10:00,24.16,24.18,24.15,24.18,89807.55523877406,9.2381,9.2457,9.2343,9.2457,89807.5552
2014-12-22 13:15:00,24.18,24.19,24.15,24.15,66048.94274174389,9.2457,9.2496,9.2343,9.2343,66048.9427
2014-12-22 13:20:00,24.15,24.17,24.15,24.15,76977.90449037777,9.2343,9.2419,9.2343,9.2343,76977.9045
2014-12-22 13:25:00,24.15,24.17,24.14,24.15,102162.03373722977,9.2343,9.2419,9.2304,9.2343,102162.0337
2014-12-22 13:30:00,24.15,24.18,24.15,24.16,77690.66286528867,9.2343,9.2457,9.2343,9.2381,77690.6629
2014-12-22 13:35:00,24.16,24.19,24.16,24.18,91945.83036350676,9.2381,9.2496,9.2381,9.2457,91945.8304
2014-12-22 13:40:00,24.18,24.19,24.15,24.15,100261.34473746734,9.2457,9.2496,9.2343,9.2343,100261.3447
2014-12-22 13:45:00,24.15,24.2,24.15,24.18,178427.1798526966,9.2343,9.2534,9.2343,9.2457,178427.1799
2014-12-22 13:50:00,24.18,24.18,24.16,24.16,77690.66286528867,9.2457,9.2457,9.2381,9.2381,77690.6629
2014-12-22 13:55:00,24.16,24.16,24.15,24.16,100974.10311237824,9.2381,9.2381,9.2343,9.2381,100974.1031
2014-12-22 14:00:00,24.16,24.17,24.15,24.16,178664.76597766692,9.2381,9.2419,9.2343,9.2381,178664.766
2014-12-22 14:05:00,24.16,24.19,24.15,24.18,274411.9743406985,9.2381,9.2496,9.2343,9.2457,274411.9743
2014-12-22 14:10:00,24.18,24.18,24.15,24.18,108101.6868614873,9.2457,9.2457,9.2343,9.2457,108101.6869
2014-12-22 14:15:00,24.18,24.18,24.16,24.16,111427.89261107153,9.2457,9.2457,9.2381,9.2381,111427.8926
2014-12-22 14:20:00,24.16,24.18,24.16,24.17,58683.77286766453,9.2381,9.2457,9.2381,9.2419,58683.7729
2014-12-22 14:25:00,24.16,24.18,24.16,24.18,134711.3328581611,9.2381,9.2457,9.2381,9.2457,134711.3329
2014-12-22 14:30:00,24.18,24.2,24.16,24.16,429318.1278213352,9.2457,9.2534,9.2381,9.2381,429318.1278
2014-12-22 14:35:00,24.16,24.16,24.09,24.09,431218.8168210976,9.2381,9.2381,9.2113,9.2113,431218.8168
2014-12-22 14:40:00,24.09,24.1,24.06,24.07,328581.6108339273,9.2113,9.2151,9.1999,9.2037,328581.6108
2014-12-22 14:45:00,24.07,24.11,24.05,24.11,244713.7087194108,9.2037,9.219,9.196,9.219,244713.7087
2014-12-22 14:50:00,24.11,24.12,24.11,24.11,102637.20598717035,9.219,9.2228,9.219,9.219,102637.206
2014-12-22 14:55:00,24.11,24.11,24.08,24.08,209788.54834877644,9.219,9.219,9.2075,9.2075,209788.5483
2014-12-22 15:00:00,24.08,24.12,24.08,24.12,144689.95010691375,9.2075,9.2228,9.2075,9.2228,144689.9501
2014-12-22 15:05:00,24.12,24.13,24.08,24.08,239011.6417201236,9.2228,9.2266,9.2075,9.2075,239011.6417
2014-12-22 15:10:00,24.08,24.1,24.07,24.08,202660.96459966732,9.2075,9.2151,9.2037,9.2075,202660.9646
2014-12-22 15:15:00,24.08,24.08,24.05,24.05,316464.7184604419,9.2075,9.2075,9.196,9.196,316464.7185
2014-12-22 15:20:00,24.05,24.08,24.04,24.05,507246.37681159424,9.196,9.2075,9.1922,9.196,507246.3768
2014-12-22 15:25:00,24.05,24.05,24.01,24.02,511998.09931100026,9.196,9.196,9.1807,9.1846,511998.0993
2014-12-22 15:30:00,24.02,24.06,24.02,24.05,402233.30957472086,9.1846,9.1999,9.1846,9.196,402233.3096
2014-12-22 15:35:00,24.05,24.08,24.04,24.08,262295.08196721313,9.196,9.2075,9.1922,9.2075,262295.082
2014-12-22 15:40:00,24.08,24.1,24.08,24.09,305773.3428367783,9.2075,9.2151,9.2075,9.2113,305773.3428
2014-12-22 15:45:00,24.09,24.12,24.07,24.11,356379.18745545263,9.2113,9.2228,9.2037,9.219,356379.1875
2014-12-22 15:50:00,24.11,24.12,24.1,24.11,359705.3932050368,9.219,9.2228,9.2151,9.219,359705.3932
2014-12-22 15:55:00,24.11,24.13,24.1,24.13,567830.8386790211,9.219,9.2266,9.2151,9.2266,567830.8387
2014-12-23 09:30:00,24.3,24.3,24.23,24.24,232121.6440959848,9.2916,9.2916,9.2649,9.2687,232121.6441
2014-12-23 09:35:00,24.24,24.24,24.17,24.18,231408.8857210739,9.2687,9.2687,9.2419,9.2457,231408.8857
2014-12-23 09:40:00,24.19,24.27,24.18,24.26,111427.89261107153,9.2496,9.2802,9.2457,9.2763,111427.8926
2014-12-23 09:45:00,24.26,24.27,24.21,24.23,159895.46210501308,9.2763,9.2802,9.2572,9.2649,159895.4621
2014-12-23 09:50:00,24.23,24.26,24.21,24.23,98123.06961273462,9.2649,9.2763,9.2572,9.2649,98123.0696
2014-12-23 09:55:00,24.22,24.28,24.21,24.28,69612.7346162984,9.261,9.284,9.2572,9.284,69612.7346
2014-12-23 10:00:00,24.29,24.29,24.26,24.26,111665.4787360418,9.2878,9.2878,9.2763,9.2763,111665.4787
2014-12-23 10:05:00,24.26,24.26,24.21,24.22,246139.2254692326,9.2763,9.2763,9.2572,9.261,246139.2255
2014-12-23 10:10:00,24.21,24.22,24.16,24.18,148016.155856498,9.2572,9.261,9.2381,9.2457,148016.1559
2014-12-23 10:15:00,24.18,24.22,24.16,24.21,67236.87336659539,9.2457,9.261,9.2381,9.2572,67236.8734
2014-12-23 10:20:00,24.22,24.24,24.21,24.22,103825.13661202186,9.261,9.2687,9.2572,9.261,103825.1366
2014-12-23 10:25:00,24.22,24.25,24.21,24.24,85531.00498930863,9.261,9.2725,9.2572,9.2687,85531.005
2014-12-23 10:30:00,24.24,24.27,24.23,24.25,116654.78736041817,9.2687,9.2802,9.2649,9.2725,116654.7874
2014-12-23 10:35:00,24.25,24.26,24.23,24.26,106438.5839866952,9.2725,9.2763,9.2649,9.2763,106438.584
2014-12-23 10:40:00,24.26,24.26,24.22,24.24,71513.42361606083,9.2763,9.2763,9.261,9.2687,71513.4236
2014-12-23 10:45:00,24.24,24.24,24.22,24.23,125920.64623425993,9.2687,9.2687,9.261,9.2649,125920.6462
2014-12-23 10:50:00,24.23,24.28,24.22,24.28,80779.28248990259,9.2649,9.284,9.261,9.284,80779.2825
2014-12-23 10:55:00,24.27,24.28,24.23,24.25,109289.6174863388,9.2802,9.284,9.2649,9.2725,109289.6175
2014-12-23 11:00:00,24.24,24.26,24.24,24.25,84580.66048942742,9.2687,9.2763,9.2687,9.2725,84580.6605
2014-12-23 11:05:00,24.25,24.26,24.24,24.26,51793.77524352578,9.2725,9.2763,9.2687,9.2763,51793.7752
2014-12-23 11:10:00,24.26,24.26,24.24,24.26,62960.32311712996,9.2763,9.2763,9.2687,9.2763,62960.3231
2014-12-23 11:15:00,24.26,24.27,24.25,24.27,108339.2729864576,9.2763,9.2802,9.2725,9.2802,108339.273
2014-12-23 11:20:00,24.26,24.28,24.25,24.28,73651.69874079354,9.2763,9.284,9.2725,9.284,73651.6987
2014-12-23 11:25:00,24.28,24.28,24.26,24.26,107626.51461154668,9.284,9.284,9.2763,9.2763,107626.5146
2014-12-23 11:30:00,24.26,24.28,24.25,24.27,104300.30886196246,9.2763,9.284,9.2725,9.2802,104300.3089
2014-12-23 11:35:00,24.27,24.27,24.25,24.26,100736.51698740794,9.2802,9.2802,9.2725,9.2763,100736.517
2014-12-23 11:40:00,24.26,24.27,24.24,24.25,102637.20598717035,9.2763,9.2802,9.2687,9.2725,102637.206
2014-12-23 11:45:00,24.25,24.27,24.25,24.27,62960.32311712996,9.2725,9.2802,9.2725,9.2802,62960.3231
2014-12-23 11:50:00,24.27,24.28,24.26,24.27,103825.13661202186,9.2802,9.284,9.2763,9.2802,103825.1366
2014-12-23 11:55:00,24.27,24.3,24.26,24.3,80779.28248990259,9.2802,9.2916,9.2763,9.2916,80779.2825
2014-12-23 12:00:00,24.3,24.3,24.26,24.26,81254.45473984319,9.2916,9.2916,9.2763,9.2763,81254.4547
2014-12-23 12:05:00,24.26,24.27,24.24,24.24,30411.023996198623,9.2763,9.2802,9.2687,9.2687,30411.024
2014-12-23 12:10:00,24.24,24.25,24.22,24.23,90995.48586362557,9.2687,9.2725,9.261,9.2649,90995.4859
2014-12-23 12:15:00,24.23,24.27,24.23,24.27,84105.48823948682,9.2649,9.2802,9.2649,9.2802,84105.4882
2014-12-23 12:20:00,24.27,24.28,24.25,24.26,77453.07674031837,9.2802,9.284,9.2725,9.2763,77453.0767
2014-12-23 12:25:00,24.26,24.26,24.24,24.25,67474.45949156569,9.2763,9.2763,9.2687,9.2725,67474.4595
2014-12-23 12:30:00,24.25,24.25,24.21,24.24,70087.90686623902,9.2725,9.2725,9.2572,9.2687,70087.9069
2014-12-23 12:35:00,24.24,24.26,24.24,24.26,40389.64124495129,9.2687,9.2763,9.2687,9.2763,40389.6412
2014-12-23 12:40:00,24.26,24.26,24.24,24.24,53932.0503682585,9.2763,9.2763,9.2687,9.2687,53932.0504
2014-12-23 12:45:00,24.24,24.24,24.23,24.24,71038.25136612022,9.2687,9.2687,9.2649,9.2687,71038.2514
2014-12-23 12:50:00,24.24,24.24,24.21,24.21,106913.7562366358,9.2687,9.2687,9.2572,9.2572,106913.7562
2014-12-23 12:55:00,24.21,24.22,24.19,24.22,95034.4499881207,9.2572,9.261,9.2496,9.261,95034.45
2014-12-23 13:00:00,24.22,24.23,24.21,24.21,63197.90924210026,9.261,9.2649,9.2572,9.2572,63197.9092
2014-12-23 13:05:00,24.22,24.24,24.2,24.24,52031.36136849608,9.261,9.2687,9.2534,9.2687,52031.3614
2014-12-23 13:10:00,24.24,24.24,24.23,24.24,58683.77286766453,9.2687,9.2687,9.2649,9.2687,58683.7729
2014-12-23 13:15:00,24.24,24.24,24.23,24.23,64623.42599192207,9.2687,9.2687,9.2649,9.2649,64623.426
2014-12-23 13:20:00,24.23,24.24,24.22,24.24,35637.91874554526,9.2649,9.2687,9.261,9.2687,35637.9187
2014-12-23 13:25:00,24.24,24.24,24.23,24.24,49655.50011879306,9.2687,9.2687,9.2649,9.2687,49655.5001
2014-12-23 13:30:00,24.24,24.24,24.22,24.22,67949.6317415063,9.2687,9.2687,9.261,9.261,67949.6317
2014-12-23 13:35:00,24.22,24.22,24.2,24.21,47992.39724400095,9.261,9.261,9.2534,9.2572,47992.3972
2014-12-23 13:40:00,24.21,24.22,24.2,24.22,67474.45949156569,9.2572,9.261,9.2534,9.261,67474.4595
2014-12-23 13:45:00,24.23,24.24,24.22,24.24,51556.18911855548,9.2649,9.2687,9.261,9.2687,51556.1891
2014-12-23 13:50:00,24.24,24.24,24.21,24.24,84580.66048942742,9.2687,9.2687,9.2572,9.2687,84580.6605
2014-12-23 13:55:00,24.24,24.24,24.22,24.22,34449.98812069375,9.2687,9.2687,9.261,9.261,34449.9881
2014-12-23 14:00:00,24.22,24.23,24.21,24.22,55832.739368020906,9.261,9.2649,9.2572,9.261,55832.7394
2014-12-23 14:05:00,24.22,24.23,24.21,24.21,59396.53124257544,9.261,9.2649,9.2572,9.2572,59396.5312
2014-12-23 14:10:00,24.22,24.22,24.2,24.21,56783.08386790212,9.261,9.261,9.2534,9.2572,56783.0839
2014-12-23 14:15:00,24.21,24.22,24.19,24.2,58208.600617723925,9.2572,9.261,9.2496,9.2534,58208.6006
2014-12-23 14:20:00,24.2,24.21,24.19,24.19,75789.97386552625,9.2534,9.2572,9.2496,9.2496,75789.9739
2014-12-23 14:25:00,24.19,24.2,24.19,24.19,47042.05274411974,9.2496,9.2534,9.2496,9.2496,47042.0527
2014-12-23 14:30:00,24.19,24.21,24.18,24.19,159657.87598004277,9.2496,9.2572,9.2457,9.2496,159657.876
2014-12-23 14:35:00,24.19,24.21,24.19,24.19,79591.35186505108,9.2496,9.2572,9.2496,9.2496,79591.3519
2014-12-23 14:40:00,24.2,24.2,24.18,24.18,52981.705868377285,9.2534,9.2534,9.2457,9.2457,52981.7059
2014-12-23 14:45:00,24.18,24.18,24.16,24.17,96222.3806129722,9.2457,9.2457,9.2381,9.2419,96222.3806
2014-12-23 14:50:00,24.17,24.19,24.16,24.19,71988.59586600143,9.2419,9.2496,9.2381,9.2496,71988.5959
2014-12-23 14:55:00,24.19,24.19,24.13,24.14,201235.4478498456,9.2496,9.2496,9.2266,9.2304,201235.4478
2014-12-23 15:00:00,24.14,24.15,24.13,24.14,220479.92397244,9.2304,9.2343,9.2266,9.2304,220479.924
2014-12-23 15:05:00,24.14,24.15,24.13,24.14,132810.64385839866,9.2304,9.2343,9.2266,9.2304,132810.6439
2014-12-23 15:10:00,24.13,24.14,24.13,24.13,89332.38298883346,9.2266,9.2304,9.2266,9.2266,89332.383
2014-12-23 15:15:00,24.13,24.13,24.12,24.13,102637.20598717035,9.2266,9.2266,9.2228,9.2266,102637.206
2014-12-23 15:20:00,24.13,24.13,24.1,24.11,164647.1846044191,9.2266,9.2266,9.2151,9.219,164647.1846
2014-12-23 15:25:00,24.11,24.12,24.1,24.11,136374.4357329532,9.219,9.2228,9.2151,9.219,136374.4357
2014-12-23 15:30:00,24.11,24.11,24.09,24.1,171537.18222855785,9.219,9.219,9.2113,9.2151,171537.1822
2014-12-23 15:35:00,24.1,24.13,24.1,24.12,133998.57448325018,9.2151,9.2266,9.2151,9.2228,133998.5745
2014-12-23 15:40:00,24.12,24.13,24.11,24.11,225469.23259681635,9.2228,9.2266,9.219,9.219,225469.2326
2014-12-23 15:45:00,24.11,24.12,24.1,24.11,263483.0125920646,9.219,9.2228,9.2151,9.219,263483.0126
2014-12-23 15:50:00,24.11,24.12,24.09,24.11,455215.01544309815,9.219,9.2228,9.2113,9.219,455215.0154
2014-12-23 15:55:00,24.11,24.12,24.08,24.08,467807.08006652415,9.219,9.2228,9.2075,9.2075,467807.0801
2014-12-24 09:30:00,24.17,24.18,24.09,24.13,157044.42860536944,9.2419,9.2457,9.2113,9.2266,157044.4286
2014-12-24 09:35:00,24.12,24.17,24.11,24.14,70087.90686623902,9.2228,9.2419,9.219,9.2304,70087.9069
2014-12-24 09:40:00,24.14,24.14,24.07,24.08,106200.99786172489,9.2304,9.2304,9.2037,9.2075,106200.9979
2014-12-24 09:45:00,24.08,24.14,24.07,24.14,143264.43335709194,9.2075,9.2304,9.2037,9.2304,143264.4334
2014-12-24 09:50:00,24.14,24.14,24.08,24.09,134236.1606082205,9.2304,9.2304,9.2075,9.2113,134236.1606
2014-12-24 09:55:00,24.08,24.1,24.08,24.08,66286.52886671419,9.2075,9.2151,9.2075,9.2075,66286.5289
2014-12-24 10:00:00,24.08,24.13,24.08,24.1,120693.75148491329,9.2075,9.2266,9.2075,9.2151,120693.7515
2014-12-24 10:05:00,24.11,24.15,24.1,24.15,53456.87811831789,9.219,9.2343,9.2151,9.2343,53456.8781
2014-12-24 10:10:00,24.14,24.14,24.07,24.07,113803.75386077454,9.2304,9.2304,9.2037,9.2037,113803.7539
2014-12-24 10:15:00,24.08,24.13,24.07,24.12,160133.04822998337,9.2075,9.2266,9.2037,9.2228,160133.0482
2014-12-24 10:20:00,24.12,24.16,24.1,24.12,70325.49299120932,9.2228,9.2381,9.2151,9.2228,70325.493
2014-12-24 10:25:00,24.12,24.16,24.12,24.16,40864.813494891896,9.2228,9.2381,9.2228,9.2381,40864.8135
2014-12-24 10:30:00,24.15,24.15,24.12,24.12,218579.2349726776,9.2343,9.2343,9.2228,9.2228,218579.235
2014-12-24 10:35:00,24.12,24.14,24.1,24.11,85055.83273936802,9.2228,9.2304,9.2151,9.219,85055.8327
2014-12-24 10:40:00,24.11,24.14,24.1,24.11,61297.22024233785,9.219,9.2304,9.2151,9.219,61297.2202
2014-12-24 10:45:00,24.11,24.14,24.1,24.12,41815.15799477311,9.219,9.2304,9.2151,9.2228,41815.158
2014-12-24 10:50:00,24.12,24.12,24.1,24.11,52506.53361843668,9.2228,9.2228,9.2151,9.219,52506.5336
2014-12-24 10:55:00,24.11,24.12,24.1,24.1,52744.11974340698,9.219,9.2228,9.2151,9.2151,52744.1197
2014-12-24 11:00:00,24.1,24.12,24.1,24.11,52744.11974340698,9.2151,9.2228,9.2151,9.219,52744.1197
2014-12-24 11:05:00,24.11,24.13,24.1,24.13,40389.64124495129,9.219,9.2266,9.2151,9.2266,40389.6412
2014-12-24 11:10:00,24.12,24.13,24.1,24.11,40864.813494891896,9.2228,9.2266,9.2151,9.219,40864.8135
2014-12-24 11:15:00,24.11,24.12,24.09,24.11,89569.96911380376,9.219,9.2228,9.2113,9.219,89569.9691
2014-12-24 11:20:00,24.1,24.12,24.1,24.1,38013.77999524828,9.2151,9.2228,9.2151,9.2151,38013.78
2014-12-24 11:25:00,24.11,24.11,24.09,24.1,55357.567118080304,9.219,9.219,9.2113,9.2151,55357.5671
2014-12-24 11:30:00,24.1,24.11,24.08,24.08,69375.1484913281,9.2151,9.219,9.2075,9.2075,69375.1485
2014-12-24 11:35:00,24.08,24.1,24.08,24.09,40627.2273699216,9.2075,9.2151,9.2075,9.2113,40627.2274
2014-12-24 11:40:00,24.09,24.1,24.08,24.08,36825.84937039677,9.2113,9.2151,9.2075,9.2075,36825.8494
2014-12-24 11:45:00,24.08,24.09,24.08,24.08,68662.3901164172,9.2075,9.2113,9.2075,9.2075,68662.3901
2014-12-24 11:50:00,24.08,24.08,24.07,24.08,57258.25611784272,9.2075,9.2075,9.2037,9.2075,57258.2561
2014-12-24 11:55:00,24.08,24.08,24.06,24.08,96222.3806129722,9.2075,9.2075,9.1999,9.2075,96222.3806
2014-12-24 12:00:00,24.08,24.1,24.07,24.08,156094.08410548823,9.2075,9.2151,9.2037,9.2075,156094.0841
2014-12-24 12:05:00,24.08,24.08,24.07,24.07,50843.430743644574,9.2075,9.2075,9.2037,9.2037,50843.4307
2014-12-24 12:10:00,24.07,24.07,24.05,24.07,73889.28486576384,9.2037,9.2037,9.196,9.2037,73889.2849
2014-12-24 12:15:00,24.07,24.08,24.07,24.08,56783.08386790212,9.2037,9.2075,9.2037,9.2075,56783.0839
2014-12-24 12:20:00,24.08,24.08,24.05,24.07,46091.708244238536,9.2075,9.2075,9.196,9.2037,46091.7082
2014-12-24 12:25:00,24.07,24.08,24.05,24.06,88857.21073889286,9.2037,9.2075,9.196,9.1999,88857.2107
2014-12-24 12:30:00,24.06,24.08,24.05,24.08,61534.80636730815,9.1999,9.2075,9.196,9.2075,61534.8064
2014-12-24 12:35:00,24.08,24.08,24.06,24.08,46566.88049417914,9.2075,9.2075,9.1999,9.2075,46566.8805
2014-12-24 12:40:00,24.08,24.08,24.07,24.08,56307.91161796152,9.2075,9.2075,9.2037,9.2075,56307.9116
2014-12-24 12:45:00,24.08,24.08,24.06,24.07,61297.22024233785,9.2075,9.2075,9.1999,9.2037,61297.2202
2014-12-24 12:50:00,24.07,24.08,24.06,24.06,126395.81848420051,9.2037,9.2075,9.1999,9.1999,126395.8185
2014-12-24 12:55:00,24.07,24.07,24.03,24.04,194107.8641007365,9.2037,9.2037,9.1884,9.1922,194107.8641
2014-12-26 09:30:00,24.13,24.13,23.97,24.0,238298.88334521264,9.2266,9.2266,9.1654,9.1769,238298.8833
2014-12-26 09:35:00,23.98,24.06,23.98,24.05,105250.65336184368,9.1693,9.1999,9.1693,9.196,105250.6534
2014-12-26 09:40:00,24.05,24.05,24.01,24.02,128771.67973390354,9.196,9.196,9.1807,9.1846,128771.6797
2014-12-26 09:45:00,24.02,24.03,24.01,24.01,128296.50748396294,9.1846,9.1884,9.1807,9.1807,128296.5075
2014-12-26 09:50:00,24.01,24.02,23.99,23.99,159657.87598004277,9.1807,9.1846,9.1731,9.1731,159657.876
2014-12-26 09:55:00,23.99,24.01,23.98,24.0,66524.11499168449,9.1731,9.1807,9.1693,9.1769,66524.115
2014-12-26 10:00:00,24.0,24.04,24.0,24.02,114041.33998574484,9.1769,9.1922,9.1769,9.1846,114041.34
2014-12-26 10:05:00,24.02,24.04,24.02,24.03,33974.81587075315,9.1846,9.1922,9.1846,9.1884,33974.8159
2014-12-26 10:10:00,24.04,24.08,24.02,24.07,285816.108339273,9.1922,9.2075,9.1846,9.2037,285816.1083
2014-12-26 10:15:00,24.07,24.07,24.02,24.03,606794.9631741507,9.2037,9.2037,9.1846,9.1884,606794.9632
2014-12-26 10:20:00,24.03,24.04,24.01,24.02,81254.45473984319,9.1884,9.1922,9.1807,9.1846,81254.4547
2014-12-26 10:25:00,24.02,24.02,24.01,24.02,63673.08149204087,9.1846,9.1846,9.1807,9.1846,63673.0815
2014-12-26 10:30:00,24.02,24.02,24.0,24.01,53456.87811831789,9.1846,9.1846,9.1769,9.1807,53456.8781
2014-12-26 10:35:00,24.0,24.01,24.0,24.0,71988.59586600143,9.1769,9.1807,9.1769,9.1769,71988.5959
2014-12-26 10:40:00,24.0,24.01,24.0,24.0,59396.53124257544,9.1769,9.1807,9.1769,9.1769,59396.5312
2014-12-26 10:45:00,24.0,24.01,23.98,23.99,69375.1484913281,9.1769,9.1807,9.1693,9.1731,69375.1485
2014-12-26 10:50:00,23.99,23.99,23.98,23.99,43003.08861962461,9.1731,9.1731,9.1693,9.1731,43003.0886
2014-12-26 10:55:00,23.99,24.0,23.97,23.98,32786.88524590164,9.1731,9.1769,9.1654,9.1693,32786.8852
2014-12-26 11:00:00,23.98,24.0,23.98,24.0,20194.820622475647,9.1693,9.1769,9.1693,9.1769,20194.8206
2014-12-26 11:05:00,24.0,24.02,24.0,24.02,29935.85174625802,9.1769,9.1846,9.1769,9.1846,29935.8517
2014-12-26 11:10:00,24.01,24.05,24.01,24.04,24946.54312188168,9.1807,9.196,9.1807,9.1922,24946.5431
2014-12-26 11:15:00,24.04,24.07,24.04,24.07,48705.15561891186,9.1922,9.2037,9.1922,9.2037,48705.1556
2014-12-26 11:20:00,24.07,24.08,24.07,24.08,43240.67474459492,9.2037,9.2075,9.2037,9.2075,43240.6747
2014-12-26 11:25:00,24.08,24.09,24.07,24.08,68424.8039914469,9.2075,9.2113,9.2037,9.2075,68424.804
2014-12-26 11:30:00,24.08,24.08,24.08,24.08,45854.12211926824,9.2075,9.2075,9.2075,9.2075,45854.1221
2014-12-26 11:35:00,24.08,24.09,24.07,24.07,31361.36849607983,9.2075,9.2113,9.2037,9.2037,31361.3685
2014-12-26 11:40:00,24.07,24.08,24.06,24.06,45854.12211926824,9.2037,9.2075,9.1999,9.1999,45854.1221
2014-12-26 11:45:00,24.07,24.07,24.04,24.04,38726.53837015919,9.2037,9.2037,9.1922,9.1922,38726.5384
2014-12-26 11:50:00,24.04,24.05,24.03,24.05,54644.8087431694,9.1922,9.196,9.1884,9.196,54644.8087
2014-12-26 11:55:00,24.05,24.06,24.05,24.05,17818.95937277263,9.196,9.1999,9.196,9.196,17818.9594
2014-12-26 12:00:00,24.05,24.06,24.05,24.05,32786.88524590164,9.196,9.1999,9.196,9.196,32786.8852
2014-12-26 12:05:00,24.05,24.06,24.05,24.05,24471.37087194108,9.196,9.1999,9.196,9.196,24471.3709
2014-12-26 12:10:00,24.05,24.05,24.03,24.03,28035.162746495604,9.196,9.196,9.1884,9.1884,28035.1627
2014-12-26 12:15:00,24.03,24.05,24.03,24.05,50368.25849370397,9.1884,9.196,9.1884,9.196,50368.2585
2014-12-26 12:20:00,24.05,24.05,24.03,24.04,34925.16037063435,9.196,9.196,9.1884,9.1922,34925.1604
2014-12-26 12:25:00,24.03,24.05,24.02,24.05,44666.19149441673,9.1884,9.196,9.1846,9.196,44666.1915
2014-12-26 12:30:00,24.05,24.05,24.03,24.03,87906.86623901164,9.196,9.196,9.1884,9.1884,87906.8662
2014-12-26 12:35:00,24.03,24.03,24.02,24.02,39676.88287004039,9.1884,9.1884,9.1846,9.1846,39676.8829
2014-12-26 12:40:00,24.02,24.03,24.0,24.01,84105.48823948682,9.1846,9.1884,9.1769,9.1807,84105.4882
2014-12-26 12:45:00,24.01,24.02,24.0,24.01,89807.55523877406,9.1807,9.1846,9.1769,9.1807,89807.5552
2014-12-26 12:50:00,24.01,24.02,24.01,24.01,44191.01924447613,9.1807,9.1846,9.1807,9.1807,44191.0192
2014-12-26 12:55:00,24.01,24.03,24.01,24.03,47754.81111903065,9.1807,9.1884,9.1807,9.1884,47754.8111
2014-12-26 13:00:00,24.03,24.03,24.02,24.02,65573.77049180328,9.1884,9.1884,9.1846,9.1846,65573.7705
2014-12-26 13:05:00,24.03,24.03,24.02,24.02,65336.18436683298,9.1884,9.1884,9.1846,9.1846,65336.1844
2014-12-26 13:10:00,24.02,24.02,24.0,24.0,69375.1484913281,9.1846,9.1846,9.1769,9.1769,69375.1485
2014-12-26 13:15:00,24.0,24.0,23.99,24.0,44428.60536944643,9.1769,9.1769,9.1731,9.1769,44428.6054
2014-12-26 13:20:00,24.0,24.02,24.0,24.02,52506.53361843668,9.1769,9.1846,9.1769,9.1846,52506.5336
2014-12-26 13:25:00,24.02,24.03,24.02,24.02,33737.229745782846,9.1846,9.1884,9.1846,9.1846,33737.2297
2014-12-26 13:30:00,24.02,24.03,24.02,24.02,58446.18674269423,9.1846,9.1884,9.1846,9.1846,58446.1867
2014-12-26 13:35:00,24.02,24.04,24.02,24.03,20907.57899738656,9.1846,9.1922,9.1846,9.1884,20907.579
2014-12-26 13:40:00,24.03,24.03,24.02,24.03,28272.74887146591,9.1884,9.1884,9.1846,9.1884,28272.7489
2014-12-26 13:45:00,24.03,24.04,24.02,24.03,48467.56949394156,9.1884,9.1922,9.1846,9.1884,48467.5695
2014-12-26 13:50:00,24.03,24.05,24.03,24.03,46804.46661914944,9.1884,9.196,9.1884,9.1884,46804.4666
2014-12-26 13:55:00,24.02,24.04,24.02,24.02,30411.023996198623,9.1846,9.1922,9.1846,9.1846,30411.024
2014-12-26 14:00:00,24.02,24.04,24.02,24.02,45616.535994297934,9.1846,9.1922,9.1846,9.1846,45616.536
2014-12-26 14:05:00,24.02,24.05,24.02,24.04,24946.54312188168,9.1846,9.196,9.1846,9.1922,24946.5431
2014-12-26 14:10:00,24.04,24.05,24.03,24.04,43953.43311950582,9.1922,9.196,9.1884,9.1922,43953.4331
2014-12-26 14:15:00,24.04,24.05,24.03,24.03,35400.33262057496,9.1922,9.196,9.1884,9.1884,35400.3326
2014-12-26 14:20:00,24.03,24.04,24.02,24.02,36350.67712045617,9.1884,9.1922,9.1846,9.1846,36350.6771
2014-12-26 14:25:00,24.02,24.04,24.02,24.02,55595.153243050605,9.1846,9.1922,9.1846,9.1846,55595.1532
2014-12-26 14:30:00,24.02,24.02,24.01,24.02,107388.9284865764,9.1846,9.1846,9.1807,9.1846,107388.9285
2014-12-26 14:35:00,24.02,24.02,24.01,24.01,68424.8039914469,9.1846,9.1846,9.1807,9.1807,68424.804
2014-12-26 14:40:00,24.01,24.02,24.0,24.01,47754.81111903065,9.1807,9.1846,9.1769,9.1807,47754.8111
2014-12-26 14:45:00,24.01,24.01,24.0,24.0,46091.708244238536,9.1807,9.1807,9.1769,9.1769,46091.7082
2014-12-26 14:50:00,24.01,24.02,23.99,24.0,65098.59824186267,9.1807,9.1846,9.1731,9.1769,65098.5982
2014-12-26 14:55:00,24.0,24.0,23.98,23.99,52981.705868377285,9.1769,9.1769,9.1693,9.1731,52981.7059
2014-12-26 15:00:00,23.99,23.99,23.98,23.99,47042.05274411974,9.1731,9.1731,9.1693,9.1731,47042.0527
2014-12-26 15:05:00,23.99,24.0,23.99,24.0,28272.74887146591,9.1731,9.1769,9.1731,9.1769,28272.7489
2014-12-26 15:10:00,24.0,24.01,24.0,24.01,56307.91161796152,9.1769,9.1807,9.1769,9.1807,56307.9116
2014-12-26 15:15:00,24.0,24.01,24.0,24.01,23283.44024708957,9.1769,9.1807,9.1769,9.1807,23283.4402
2014-12-26 15:20:00,24.01,24.01,24.0,24.01,51793.77524352578,9.1807,9.1807,9.1769,9.1807,51793.7752
2014-12-26 15:25:00,24.01,24.02,24.01,24.02,50368.25849370397,9.1807,9.1846,9.1807,9.1846,50368.2585
2014-12-26 15:30:00,24.02,24.02,24.0,24.0,80541.69636493229,9.1846,9.1846,9.1769,9.1769,80541.6964
2014-12-26 15:35:00,24.0,24.01,24.0,24.01,51556.18911855548,9.1769,9.1807,9.1769,9.1807,51556.1891
2014-12-26 15:40:00,24.01,24.02,24.01,24.01,75314.80161558565,9.1807,9.1846,9.1807,9.1807,75314.8016
2014-12-26 15:45:00,24.02,24.05,24.02,24.05,111190.3064861012,9.1846,9.196,9.1846,9.196,111190.3065
2014-12-26 15:50:00,24.04,24.05,24.02,24.02,163221.6678545973,9.1922,9.196,9.1846,9.1846,163221.6679
2014-12-26 15:55:00,24.02,24.02,24.0,24.01,211451.6512235685,9.1846,9.1846,9.1769,9.1807,211451.6512
2014-12-29 09:30:00,24.05,24.05,23.92,23.96,299833.6897125208,9.196,9.196,9.1463,9.1616,299833.6897
2014-12-29 09:35:00,23.96,24.02,23.95,23.95,120456.16535994298,9.1616,9.1846,9.1578,9.1578,120456.1654
2014-12-29 09:40:00,23.94,23.99,23.94,23.95,117367.54573532904,9.154,9.1731,9.154,9.1578,117367.5457
2014-12-29 09:45:00,23.95,24.0,23.94,24.0,195058.2086006177,9.1578,9.1769,9.154,9.1769,195058.2086
2014-12-29 09:50:00,24.01,24.03,24.0,24.02,216440.95984794488,9.1807,9.1884,9.1769,9.1846,216440.9598
2014-12-29 09:55:00,24.02,24.07,24.01,24.07,91233.07198859588,9.1846,9.2037,9.1807,9.2037,91233.072
2014-12-29 10:00:00,24.07,24.07,24.02,24.04,68187.2178664766,9.2037,9.2037,9.1846,9.1922,68187.2179
2014-12-29 10:05:00,24.04,24.08,24.04,24.07,288667.14183891664,9.1922,9.2075,9.1922,9.2037,288667.1418
2014-12-29 10:10:00,24.07,24.08,24.05,24.05,107626.51461154668,9.2037,9.2075,9.196,9.196,107626.5146
2014-12-29 10:15:00,24.05,24.11,24.05,24.09,260869.5652173913,9.196,9.219,9.196,9.2113,260869.5652
2014-12-29 10:20:00,24.09,24.1,24.07,24.08,60346.87574245664,9.2113,9.2151,9.2037,9.2075,60346.8757
2014-12-29 10:25:00,24.08,24.08,24.05,24.05,41339.985744832506,9.2075,9.2075,9.196,9.196,41339.9857
2014-12-29 10:30:00,24.05,24.1,24.05,24.08,76027.55999049656,9.196,9.2151,9.196,9.2075,76027.56
2014-12-29 10:35:00,24.08,24.09,24.07,24.08,33262.057495842244,9.2075,9.2113,9.2037,9.2075,33262.0575
2014-12-29 10:40:00,24.08,24.08,24.05,24.08,73414.11261582324,9.2075,9.2075,9.196,9.2075,73414.1126
2014-12-29 10:45:00,24.08,24.08,24.07,24.07,38013.77999524828,9.2075,9.2075,9.2037,9.2037,38013.78
2014-12-29 10:50:00,24.07,24.08,24.05,24.08,37538.60774530767,9.2037,9.2075,9.196,9.2075,37538.6077
2014-12-29 10:55:00,24.08,24.1,24.07,24.09,86481.34948918983,9.2075,9.2151,9.2037,9.2113,86481.3495
2014-12-29 11:00:00,24.1,24.14,24.1,24.13,161320.9788548349,9.2151,9.2304,9.2151,9.2266,161320.9789
2014-12-29 11:05:00,24.13,24.13,24.1,24.13,64623.42599192207,9.2266,9.2266,9.2151,9.2266,64623.426
2014-12-29 11:10:00,24.13,24.13,24.09,24.1,85531.00498930863,9.2266,9.2266,9.2113,9.2151,85531.005
2014-12-29 11:15:00,24.1,24.13,24.1,24.13,54169.6364932288,9.2151,9.2266,9.2151,9.2266,54169.6365
2014-12-29 11:20:00,24.13,24.13,24.1,24.12,51556.18911855548,9.2266,9.2266,9.2151,9.2228,51556.1891
2014-12-29 11:25:00,24.12,24.13,24.11,24.13,82442.38536469471,9.2228,9.2266,9.219,9.2266,82442.3854
2014-12-29 11:30:00,24.13,24.13,24.1,24.12,33262.057495842244,9.2266,9.2266,9.2151,9.2228,33262.0575
2014-12-29 11:35:00,24.12,24.12,24.1,24.11,42527.91636968401,9.2228,9.2228,9.2151,9.219,42527.9164
2014-12-29 11:40:00,24.1,24.11,24.1,24.1,13304.822998336898,9.2151,9.219,9.2151,9.2151,13304.823
2014-12-29 11:45:00,24.1,24.11,24.1,24.1,23283.44024708957,9.2151,9.219,9.2151,9.2151,23283.4402
2014-12-29 11:50:00,24.1,24.1,24.07,24.08,47279.63886909005,9.2151,9.2151,9.2037,9.2075,47279.6389
2014-12-29 11:55:00,24.08,24.08,24.06,24.06,23283.44024708957,9.2075,9.2075,9.1999,9.1999,23283.4402
2014-12-29 12:00:00,24.06,24.07,24.06,24.06,30173.43787122832,9.1999,9.2037,9.1999,9.1999,30173.4379
2014-12-29 12:05:00,24.06,24.06,24.04,24.05,36588.26324542647,9.1999,9.1999,9.1922,9.196,36588.2632
2014-12-29 12:10:00,24.05,24.05,24.03,24.04,26134.47374673319,9.196,9.196,9.1884,9.1922,26134.4737
2014-12-29 12:15:00,24.03,24.06,24.03,24.06,47517.22499406035,9.1884,9.1999,9.1884,9.1999,47517.225
2014-12-29 12:20:00,24.07,24.07,24.06,24.06,20669.992872416253,9.2037,9.2037,9.1999,9.1999,20669.9929
2014-12-29 12:25:00,24.06,24.1,24.05,24.09,172012.35447849846,9.1999,9.2151,9.196,9.2113,172012.3545
2014-12-29 12:30:00,24.09,24.18,24.09,24.11,657638.3939177953,9.2113,9.2457,9.2113,9.219,657638.3939
2014-12-29 12:35:00,24.1,24.12,24.08,24.09,315989.54621050134,9.2151,9.2228,9.2075,9.2113,315989.5462
2014-12-29 12:40:00,24.09,24.12,24.09,24.1,49180.32786885246,9.2113,9.2228,9.2113,9.2151,49180.3279
2014-12-29 12:45:00,24.1,24.12,24.09,24.12,59634.11736754574,9.2151,9.2228,9.2113,9.2228,59634.1174
2014-12-29 12:50:00,24.12,24.12,24.07,24.08,79353.76574008078,9.2228,9.2228,9.2037,9.2075,79353.7657
2014-12-29 12:55:00,24.08,24.09,24.08,24.09,42765.50249465431,9.2075,9.2113,9.2075,9.2113,42765.5025
2014-12-29 13:00:00,24.08,24.09,24.07,24.09,49180.32786885246,9.2075,9.2113,9.2037,9.2113,49180.3279
2014-12-29 13:05:00,24.09,24.09,24.07,24.09,74602.04324067474,9.2113,9.2113,9.2037,9.2113,74602.0432
2014-12-29 13:10:00,24.09,24.1,24.07,24.1,37776.19387027797,9.2113,9.2151,9.2037,9.2151,37776.1939
2014-12-29 13:15:00,24.09,24.11,24.09,24.11,64623.42599192207,9.2113,9.219,9.2113,9.219,64623.426
2014-12-29 13:20:00,24.11,24.13,24.11,24.13,56783.08386790212,9.219,9.2266,9.219,9.2266,56783.0839
2014-12-29 13:25:00,24.13,24.16,24.13,24.15,64861.01211689237,9.2266,9.2381,9.2266,9.2343,64861.0121
2014-12-29 13:30:00,24.15,24.15,24.09,24.11,77928.24899025897,9.2343,9.2343,9.2113,9.219,77928.249
2014-12-29 13:35:00,24.1,24.11,24.09,24.1,28985.50724637681,9.2151,9.219,9.2113,9.2151,28985.5072
2014-12-29 13:40:00,24.09,24.1,24.08,24.1,26372.05987170349,9.2113,9.2151,9.2075,9.2151,26372.0599
2014-12-29 13:45:00,24.1,24.1,24.08,24.08,21145.16512235685,9.2151,9.2151,9.2075,9.2075,21145.1651
2014-12-29 13:50:00,24.09,24.09,24.08,24.08,28985.50724637681,9.2113,9.2113,9.2075,9.2075,28985.5072
2014-12-29 13:55:00,24.08,24.08,24.05,24.07,87431.69398907103,9.2075,9.2075,9.196,9.2037,87431.694
2014-12-29 14:00:00,24.07,24.08,24.07,24.08,42290.33024471371,9.2037,9.2075,9.2037,9.2075,42290.3302
2014-12-29 14:05:00,24.08,24.08,24.08,24.08,43240.67474459492,9.2075,9.2075,9.2075,9.2075,43240.6747
2014-12-29 14:10:00,24.08,24.08,24.05,24.05,40389.64124495129,9.2075,9.2075,9.196,9.196,40389.6412
2014-12-29 14:15:00,24.05,24.06,24.03,24.05,51556.18911855548,9.196,9.1999,9.1884,9.196,51556.1891
2014-12-29 14:20:00,24.04,24.07,24.04,24.06,18531.71774768353,9.1922,9.2037,9.1922,9.1999,18531.7177
2014-12-29 14:25:00,24.07,24.08,24.06,24.08,44903.77761938703,9.2037,9.2075,9.1999,9.2075,44903.7776
2014-12-29 14:30:00,24.08,24.08,24.07,24.07,45141.36374435733,9.2075,9.2075,9.2037,9.2037,45141.3637
2014-12-29 14:35:00,24.07,24.08,24.05,24.06,34212.40199572345,9.2037,9.2075,9.196,9.1999,34212.402
2014-12-29 14:40:00,24.05,24.06,24.05,24.06,37301.02162033737,9.196,9.1999,9.196,9.1999,37301.0216
2014-12-29 14:45:00,24.06,24.07,24.05,24.05,30173.43787122832,9.1999,9.2037,9.196,9.196,30173.4379
2014-12-29 14:50:00,24.05,24.06,24.05,24.05,44666.19149441673,9.196,9.1999,9.196,9.196,44666.1915
2014-12-29 14:55:00,24.05,24.06,24.04,24.05,113566.16773580424,9.196,9.1999,9.1922,9.196,113566.1677
2014-12-29 15:00:00,24.05,24.05,24.04,24.05,48705.15561891186,9.196,9.196,9.1922,9.196,48705.1556
2014-12-29 15:05:00,24.05,24.05,24.03,24.05,52744.11974340698,9.196,9.196,9.1884,9.196,52744.1197
2014-12-29 15:10:00,24.05,24.05,24.04,24.05,23283.44024708957,9.196,9.196,9.1922,9.196,23283.4402
2014-12-29 15:15:00,24.05,24.05,24.03,24.04,108339.2729864576,9.196,9.196,9.1884,9.1922,108339.273
2014-12-29 15:20:00,24.04,24.04,24.03,24.03,121168.92373485387,9.1922,9.1922,9.1884,9.1884,121168.9237
2014-12-29 15:25:00,24.03,24.03,24.03,24.03,39914.46899501069,9.1884,9.1884,9.1884,9.1884,39914.469
2014-12-29 15:30:00,24.03,24.04,24.01,24.01,174388.21572820147,9.1884,9.1922,9.1807,9.1807,174388.2157
2014-12-29 15:35:00,24.01,24.02,24.01,24.01,153243.05060584462,9.1807,9.1846,9.1807,9.1807,153243.0506
2014-12-29 15:40:00,24.01,24.02,24.01,24.02,129009.26585887384,9.1807,9.1846,9.1807,9.1846,129009.2659
2014-12-29 15:45:00,24.02,24.02,24.02,24.02,92658.58873841767,9.1846,9.1846,9.1846,9.1846,92658.5887
2014-12-29 15:50:00,24.02,24.02,24.02,24.02,108576.8591114279,9.1846,9.1846,9.1846,9.1846,108576.8591
2014-12-29 15:55:00,24.02,24.02,24.0,24.01,516512.235685436,9.1846,9.1846,9.1769,9.1807,516512.2357
2014-12-30 09:30:00,23.93,24.12,23.92,24.06,311237.82371109526,9.1501,9.2228,9.1463,9.1999,311237.8237
2014-12-30 09:35:00,24.05,24.13,24.05,24.06,133285.81610833926,9.196,9.2266,9.196,9.1999,133285.8161
2014-12-30 09:40:00,24.06,24.08,24.05,24.05,146590.6391066762,9.1999,9.2075,9.196,9.196,146590.6391
2014-12-30 09:45:00,24.05,24.08,24.04,24.07,101686.86148728916,9.196,9.2075,9.1922,9.2037,101686.8615
2014-12-30 09:50:00,24.06,24.08,24.05,24.05,98123.06961273462,9.1999,9.2075,9.196,9.196,98123.0696
2014-12-30 09:55:00,24.05,24.08,24.0,24.07,193395.1057258256,9.196,9.2075,9.1769,9.2037,193395.1057
2014-12-30 10:00:00,24.06,24.07,23.98,23.98,72701.35424091233,9.1999,9.2037,9.1693,9.1693,72701.3542
2014-12-30 10:05:00,23.98,24.02,23.95,24.01,108814.4452363982,9.1693,9.1846,9.1578,9.1807,108814.4452
2014-12-30 10:10:00,24.01,24.03,23.98,24.02,48229.98336897125,9.1807,9.1884,9.1693,9.1846,48229.9834
2014-12-30 10:15:00,24.02,24.02,24.0,24.0,59634.11736754574,9.1846,9.1846,9.1769,9.1769,59634.1174
2014-12-30 10:20:00,24.0,24.02,24.0,24.02,109527.2036113091,9.1769,9.1846,9.1769,9.1846,109527.2036
2014-12-30 10:25:00,24.02,24.03,24.02,24.03,52031.36136849608,9.1846,9.1884,9.1846,9.1884,52031.3614
2014-12-30 10:30:00,24.03,24.06,24.02,24.05,301021.6203373723,9.1884,9.1999,9.1846,9.196,301021.6203
2014-12-30 10:35:00,24.05,24.07,24.04,24.06,57258.25611784272,9.196,9.2037,9.1922,9.1999,57258.2561
2014-12-30 10:40:00,24.05,24.08,24.05,24.08,75314.80161558565,9.196,9.2075,9.196,9.2075,75314.8016
2014-12-30 10:45:00,24.08,24.09,24.07,24.08,93846.51936326918,9.2075,9.2113,9.2037,9.2075,93846.5194
2014-12-30 10:50:00,24.07,24.08,24.06,24.07,114041.33998574484,9.2037,9.2075,9.1999,9.2037,114041.34
2014-12-30 10:55:00,24.07,24.09,24.06,24.06,194820.62247564743,9.2037,9.2113,9.1999,9.1999,194820.6225
2014-12-30 11:00:00,24.06,24.08,24.05,24.06,91945.83036350676,9.1999,9.2075,9.196,9.1999,91945.8304
2014-12-30 11:05:00,24.06,24.06,24.03,24.03,45854.12211926824,9.1999,9.1999,9.1884,9.1884,45854.1221
2014-12-30 11:10:00,24.03,24.04,24.01,24.02,75314.80161558565,9.1884,9.1922,9.1807,9.1846,75314.8016
2014-12-30 11:15:00,24.01,24.03,24.01,24.03,30648.610121168924,9.1807,9.1884,9.1807,9.1884,30648.6101
2014-12-30 11:20:00,24.03,24.05,24.02,24.05,64148.25374198147,9.1884,9.196,9.1846,9.196,64148.2537
2014-12-30 11:25:00,24.05,24.12,24.05,24.12,261107.1513423616,9.196,9.2228,9.196,9.2228,261107.1513
2014-12-30 11:30:00,24.12,24.12,24.05,24.06,189593.7277263008,9.2228,9.2228,9.196,9.1999,189593.7277
2014-12-30 11:35:00,24.06,24.07,24.0,24.04,307198.85958660016,9.1999,9.2037,9.1769,9.1922,307198.8596
2014-12-30 11:40:00,24.04,24.04,24.02,24.02,52981.705868377285,9.1922,9.1922,9.1846,9.1846,52981.7059
2014-12-30 11:45:00,24.02,24.03,24.02,24.03,24233.784746970778,9.1846,9.1884,9.1846,9.1884,24233.7847
2014-12-30 11:50:00,24.03,24.04,24.02,24.03,53219.29199334759,9.1884,9.1922,9.1846,9.1884,53219.292
2014-12-30 11:55:00,24.03,24.03,24.0,24.01,27322.4043715847,9.1884,9.1884,9.1769,9.1807,27322.4044
2014-12-30 12:00:00,24.01,24.01,24.0,24.0,34687.57424566405,9.1807,9.1807,9.1769,9.1769,34687.5742
2014-12-30 12:05:00,24.0,24.01,23.99,23.99,49893.08624376336,9.1769,9.1807,9.1731,9.1731,49893.0862
2014-12-30 12:10:00,23.99,24.0,23.97,23.98,58921.35899263483,9.1731,9.1769,9.1654,9.1693,58921.359
2014-12-30 12:15:00,23.98,23.98,23.97,23.97,49893.08624376336,9.1693,9.1693,9.1654,9.1654,49893.0862
2014-12-30 12:20:00,23.97,23.98,23.95,23.98,71038.25136612022,9.1654,9.1693,9.1578,9.1693,71038.2514
2014-12-30 12:25:00,23.98,23.99,23.98,23.99,25421.715371822287,9.1693,9.1731,9.1693,9.1731,25421.7154
2014-12-30 12:30:00,23.99,24.01,23.99,24.01,24471.37087194108,9.1731,9.1807,9.1731,9.1807,24471.3709
2014-12-30 12:35:00,24.01,24.02,24.0,24.02,40389.64124495129,9.1807,9.1846,9.1769,9.1846,40389.6412
2014-12-30 12:40:00,24.02,24.03,24.02,24.02,36350.67712045617,9.1846,9.1884,9.1846,9.1846,36350.6771
2014-12-30 12:45:00,24.02,24.03,24.01,24.02,43240.67474459492,9.1846,9.1884,9.1807,9.1846,43240.6747
2014-12-30 12:50:00,24.02,24.03,24.02,24.02,38488.95224518888,9.1846,9.1884,9.1846,9.1846,38488.9522
2014-12-30 12:55:00,24.02,24.03,24.02,24.03,22095.509622238063,9.1846,9.1884,9.1846,9.1884,22095.5096
2014-12-30 13:00:00,24.03,24.04,24.02,24.02,30411.023996198623,9.1884,9.1922,9.1846,9.1846,30411.024
2014-12-30 13:05:00,24.02,24.05,24.02,24.05,56545.49774293182,9.1846,9.196,9.1846,9.196,56545.4977
2014-12-30 13:10:00,24.05,24.08,24.05,24.08,148491.3281064386,9.196,9.2075,9.196,9.2075,148491.3281
2014-12-30 13:15:00,24.08,24.08,24.06,24.06,66761.70111665479,9.2075,9.2075,9.1999,9.1999,66761.7011
2014-12-30 13:20:00,24.07,24.09,24.07,24.08,108101.6868614873,9.2037,9.2113,9.2037,9.2075,108101.6869
2014-12-30 13:25:00,24.08,24.09,24.07,24.09,64623.42599192207,9.2075,9.2113,9.2037,9.2113,64623.426
2014-12-30 13:30:00,24.09,24.11,24.08,24.1,111665.4787360418,9.2113,9.219,9.2075,9.2151,111665.4787
2014-12-30 13:35:00,24.09,24.11,24.09,24.1,85531.00498930863,9.2113,9.219,9.2113,9.2151,85531.005
2014-12-30 13:40:00,24.1,24.1,24.07,24.08,97647.897362794,9.2151,9.2151,9.2037,9.2075,97647.8974
2014-12-30 13:45:00,24.08,24.09,24.06,24.09,64148.25374198147,9.2075,9.2113,9.1999,9.2113,64148.2537
2014-12-30 13:50:00,24.08,24.08,24.05,24.06,31836.54074602044,9.2075,9.2075,9.196,9.1999,31836.5407
2014-12-30 13:55:00,24.06,24.07,24.05,24.07,85768.59111427893,9.1999,9.2037,9.196,9.2037,85768.5911
2014-12-30 14:00:00,24.07,24.07,24.05,24.06,88857.21073889286,9.2037,9.2037,9.196,9.1999,88857.2107
2014-12-30 14:05:00,24.07,24.1,24.06,24.1,109764.7897362794,9.2037,9.2151,9.1999,9.2151,109764.7897
2014-12-30 14:10:00,24.1,24.1,24.1,24.1,17343.787122832025,9.2151,9.2151,9.2151,9.2151,17343.7871
2014-12-30 14:15:00,24.1,24.1,24.07,24.07,57495.84224281302,9.2151,9.2151,9.2037,9.2037,57495.8422
2014-12-30 14:20:00,24.07,24.09,24.07,24.08,57258.25611784272,9.2037,9.2113,9.2037,9.2075,57258.2561
2014-12-30 14:25:00,24.09,24.12,24.08,24.11,318127.82133523404,9.2113,9.2228,9.2075,9.219,318127.8213
2014-12-30 14:30:00,24.11,24.11,24.1,24.1,72701.35424091233,9.219,9.219,9.2151,9.2151,72701.3542
2014-12-30 14:35:00,24.1,24.1,24.09,24.1,125207.88785934902,9.2151,9.2151,9.2113,9.2151,125207.8879
2014-12-30 14:40:00,24.1,24.13,24.1,24.13,75077.21549061534,9.2151,9.2266,9.2151,9.2266,75077.2155
2014-12-30 14:45:00,24.13,24.16,24.12,24.16,172249.94060346877,9.2266,9.2381,9.2228,9.2381,172249.9406
2014-12-30 14:50:00,24.16,24.18,24.16,24.17,212164.40959847943,9.2381,9.2457,9.2381,9.2419,212164.4096
2014-12-30 14:55:00,24.17,24.17,24.16,24.16,72226.18199097173,9.2419,9.2419,9.2381,9.2381,72226.182
2014-12-30 15:00:00,24.16,24.18,24.15,24.18,88382.03848895225,9.2381,9.2457,9.2343,9.2457,88382.0385
2014-12-30 15:05:00,24.18,24.2,24.17,24.18,162271.3233547161,9.2457,9.2534,9.2419,9.2457,162271.3234
2014-12-30 15:10:00,24.18,24.18,24.15,24.16,89569.96911380376,9.2457,9.2457,9.2343,9.2381,89569.9691
2014-12-30 15:15:00,24.15,24.16,24.14,24.15,103587.55048705156,9.2343,9.2381,9.2304,9.2343,103587.5505
2014-12-30 15:20:00,24.14,24.15,24.13,24.15,118793.06248515088,9.2304,9.2343,9.2266,9.2343,118793.0625
2014-12-30 15:25:00,24.14,24.15,24.13,24.13,83630.31598954622,9.2304,9.2343,9.2266,9.2266,83630.316
2014-12-30 15:30:00,24.13,24.14,24.13,24.13,124732.71560940842,9.2266,9.2304,9.2266,9.2266,124732.7156
2014-12-30 15:35:00,24.13,24.14,24.13,24.14,159182.70373010216,9.2266,9.2304,9.2266,9.2304,159182.7037
2014-12-30 15:40:00,24.14,24.14,24.11,24.11,205511.998099311,9.2304,9.2304,9.219,9.219,205511.9981
2014-12-30 15:45:00,24.11,24.13,24.11,24.13,263245.42646709434,9.219,9.2266,9.219,9.2266,263245.4265
2014-12-30 15:50:00,24.12,24.12,24.09,24.1,382751.2473271561,9.2228,9.2228,9.2113,9.2151,382751.2473
2014-12-30 15:55:00,24.1,24.11,24.07,24.08,614635.3052981707,9.2151,9.219,9.2037,9.2075,614635.3053
2014-12-31 09:30:00,24.03,24.08,24.02,24.06,376574.0080779283,9.1884,9.2075,9.1846,9.1999,376574.0081
2014-12-31 09:35:00,24.07,24.1,24.05,24.06,216678.5459729152,9.2037,9.2151,9.196,9.1999,216678.546
2014-12-31 09:40:00,24.06,24.07,23.97,23.98,170824.42385364696,9.1999,9.2037,9.1654,9.1693,170824.4239
2014-12-31 09:45:00,23.98,24.0,23.95,23.95,104062.72273699216,9.1693,9.1769,9.1578,9.1578,104062.7227
2014-12-31 09:50:00,23.95,23.99,23.94,23.95,87669.28011404134,9.1578,9.1731,9.154,9.1578,87669.2801
2014-12-31 09:55:00,23.95,23.98,23.95,23.96,68662.3901164172,9.1578,9.1693,9.1578,9.1616,68662.3901
2014-12-31 10:00:00,23.96,23.99,23.94,23.97,100023.75861249704,9.1616,9.1731,9.154,9.1654,100023.7586
2014-12-31 10:05:00,23.97,23.98,23.93,23.93,71038.25136612022,9.1654,9.1693,9.1501,9.1501,71038.2514
2014-12-31 10:10:00,23.93,23.93,23.89,23.89,148491.3281064386,9.1501,9.1501,9.1348,9.1348,148491.3281
2014-12-31 10:15:00,23.89,23.91,23.87,23.87,188168.21097647896,9.1348,9.1425,9.1272,9.1272,188168.211
2014-12-31 10:20:00,23.87,23.97,23.87,23.95,254454.73984319315,9.1272,9.1654,9.1272,9.1578,254454.7398
2014-12-31 10:25:00,23.95,24.0,23.95,23.99,136612.0218579235,9.1578,9.1769,9.1578,9.1731,136612.0219
2014-12-31 10:30:00,23.99,23.99,23.95,23.95,92183.41648847709,9.1731,9.1731,9.1578,9.1578,92183.4165
2014-12-31 10:35:00,23.95,24.0,23.94,23.98,157519.60085531004,9.1578,9.1769,9.154,9.1693,157519.6009
2014-12-31 10:40:00,23.98,24.0,23.97,23.97,95272.036113091,9.1693,9.1769,9.1654,9.1654,95272.0361
2014-12-31 10:45:00,23.97,24.0,23.97,23.99,121881.6821097648,9.1654,9.1769,9.1654,9.1731,121881.6821
2014-12-31 10:50:00,23.99,24.03,23.99,24.02,81016.86861487289,9.1731,9.1884,9.1731,9.1846,81016.8686
2014-12-31 10:55:00,24.02,24.02,23.99,23.99,74839.62936564504,9.1846,9.1846,9.1731,9.1731,74839.6294
2014-12-31 11:00:00,23.99,24.01,23.99,24.01,122356.8543597054,9.1731,9.1807,9.1731,9.1807,122356.8544
2014-12-31 11:05:00,24.01,24.02,24.0,24.02,86481.34948918983,9.1807,9.1846,9.1769,9.1846,86481.3495
2014-12-31 11:10:00,24.02,24.02,23.99,24.0,90520.31361368496,9.1846,9.1846,9.1731,9.1769,90520.3136
2014-12-31 11:15:00,24.0,24.01,24.0,24.0,53694.4642432882,9.1769,9.1807,9.1769,9.1769,53694.4642
2014-12-31 11:20:00,24.01,24.01,23.99,23.99,64623.42599192207,9.1807,9.1807,9.1731,9.1731,64623.426
2014-12-31 11:25:00,24.0,24.0,23.97,23.97,62009.97861724875,9.1769,9.1769,9.1654,9.1654,62009.9786
2014-12-31 11:30:00,23.97,24.0,23.97,23.99,117605.13186029936,9.1654,9.1769,9.1654,9.1731,117605.1319
2014-12-31 11:35:00,23.99,24.0,23.98,24.0,74602.04324067474,9.1731,9.1769,9.1693,9.1769,74602.0432
2014-12-31 11:40:00,24.0,24.01,23.99,24.0,65098.59824186267,9.1769,9.1807,9.1731,9.1769,65098.5982
2014-12-31 11:45:00,24.0,24.02,24.0,24.02,75314.80161558565,9.1769,9.1846,9.1769,9.1846,75314.8016
2014-12-31 11:50:00,24.02,24.02,24.0,24.0,46329.29436920884,9.1846,9.1846,9.1769,9.1769,46329.2944
2014-12-31 11:55:00,24.0,24.02,24.0,24.01,71751.00974103113,9.1769,9.1846,9.1769,9.1807,71751.0097
2014-12-31 12:00:00,24.01,24.01,23.94,23.95,139700.6414825374,9.1807,9.1807,9.154,9.1578,139700.6415
2014-12-31 12:05:00,23.95,23.96,23.93,23.94,92183.41648847709,9.1578,9.1616,9.1501,9.154,92183.4165
2014-12-31 12:10:00,23.94,23.97,23.93,23.94,68662.3901164172,9.154,9.1654,9.1501,9.154,68662.3901
2014-12-31 12:15:00,23.93,23.94,23.92,23.92,63910.66761701117,9.1501,9.154,9.1463,9.1463,63910.6676
2014-12-31 12:20:00,23.92,23.92,23.89,23.9,72226.18199097173,9.1463,9.1463,9.1348,9.1387,72226.182
2014-12-31 12:25:00,23.9,23.9,23.86,23.89,150392.017106201,9.1387,9.1387,9.1234,9.1348,150392.0171
2014-12-31 12:30:00,23.89,23.9,23.86,23.86,85293.41886433832,9.1348,9.1387,9.1234,9.1234,85293.4189
2014-12-31 12:35:00,23.86,23.88,23.86,23.87,58208.600617723925,9.1234,9.131,9.1234,9.1272,58208.6006
2014-12-31 12:40:00,23.87,23.87,23.86,23.87,64861.01211689237,9.1272,9.1272,9.1234,9.1272,64861.0121
2014-12-31 12:45:00,23.87,23.87,23.85,23.85,50368.25849370397,9.1272,9.1272,9.1196,9.1196,50368.2585
2014-12-31 12:50:00,23.85,23.88,23.84,23.87,125683.06010928962,9.1196,9.131,9.1157,9.1272,125683.0601
2014-12-31 12:55:00,23.87,23.89,23.86,23.89,73414.11261582324,9.1272,9.1348,9.1234,9.1348,73414.1126
2014-12-31 13:00:00,23.89,23.91,23.88,23.91,86243.76336421953,9.1348,9.1425,9.131,9.1425,86243.7634
2014-12-31 13:05:00,23.9,23.91,23.88,23.88,41339.985744832506,9.1387,9.1425,9.131,9.131,41339.9857
2014-12-31 13:10:00,23.88,23.88,23.86,23.87,79828.93799002138,9.131,9.131,9.1234,9.1272,79828.938
2014-12-31 13:15:00,23.87,23.89,23.87,23.88,66761.70111665479,9.1272,9.1348,9.1272,9.131,66761.7011
2014-12-31 13:20:00,23.88,23.88,23.87,23.87,43003.08861962461,9.131,9.131,9.1272,9.1272,43003.0886
2014-12-31 13:25:00,23.87,23.89,23.86,23.89,88382.03848895225,9.1272,9.1348,9.1234,9.1348,88382.0385
2014-12-31 13:30:00,23.89,23.89,23.88,23.88,49180.32786885246,9.1348,9.1348,9.131,9.131,49180.3279
2014-12-31 13:35:00,23.88,23.88,23.86,23.86,70087.90686623902,9.131,9.131,9.1234,9.1234,70087.9069
2014-12-31 13:40:00,23.87,23.87,23.85,23.87,56307.91161796152,9.1272,9.1272,9.1196,9.1272,56307.9116
2014-12-31 13:45:00,23.86,23.87,23.86,23.86,83392.72986457591,9.1234,9.1272,9.1234,9.1234,83392.7299
2014-12-31 13:50:00,23.86,23.86,23.83,23.83,52268.94749346638,9.1234,9.1234,9.1119,9.1119,52268.9475
2014-12-31 13:55:00,23.83,23.84,23.82,23.84,88619.62461392255,9.1119,9.1157,9.1081,9.1157,88619.6246
2014-12-31 14:00:00,23.84,23.84,23.82,23.83,52744.11974340698,9.1157,9.1157,9.1081,9.1119,52744.1197
2014-12-31 14:05:00,23.82,23.83,23.8,23.8,85055.83273936802,9.1081,9.1119,9.1004,9.1004,85055.8327
2014-12-31 14:10:00,23.8,23.82,23.79,23.81,126158.23235923024,9.1004,9.1081,9.0966,9.1043,126158.2324
2014-12-31 14:15:00,23.81,23.81,23.75,23.76,148016.155856498,9.1043,9.1043,9.0813,9.0851,148016.1559
2014-12-31 14:20:00,23.76,23.76,23.73,23.76,172249.94060346877,9.0851,9.0851,9.0737,9.0851,172249.9406
2014-12-31 14:25:00,23.76,23.76,23.75,23.75,112378.23711095272,9.0851,9.0851,9.0813,9.0813,112378.2371
2014-12-31 14:30:00,23.75,23.76,23.75,23.75,125920.64623425993,9.0813,9.0851,9.0813,9.0813,125920.6462
2014-12-31 14:35:00,23.74,23.74,23.71,23.71,153955.80898075554,9.0775,9.0775,9.066,9.066,153955.809
2014-12-31 14:40:00,23.71,23.72,23.68,23.71,147065.8113566168,9.066,9.0698,9.0546,9.066,147065.8114
2014-12-31 14:45:00,23.71,23.71,23.69,23.7,73889.28486576384,9.066,9.066,9.0584,9.0622,73889.2849
2014-12-31 14:50:00,23.71,23.78,23.7,23.76,224518.8880969352,9.066,9.0928,9.0622,9.0851,224518.8881
2014-12-31 14:55:00,23.76,23.78,23.75,23.76,110239.96198622,9.0851,9.0928,9.0813,9.0851,110239.962
2014-12-31 15:00:00,23.76,23.76,23.73,23.73,98123.06961273462,9.0851,9.0851,9.0737,9.0737,98123.0696
2014-12-31 15:05:00,23.73,23.75,23.71,23.73,137562.3663578047,9.0737,9.0813,9.066,9.0737,137562.3664
2014-12-31 15:10:00,23.73,23.76,23.73,23.75,86718.93561416013,9.0737,9.0851,9.0737,9.0813,86718.9356
2014-12-31 15:15:00,23.75,23.77,23.75,23.76,109052.0313613685,9.0813,9.089,9.0813,9.0851,109052.0314
2014-12-31 15:20:00,23.76,23.78,23.76,23.77,95509.6222380613,9.0851,9.0928,9.0851,9.089,95509.6222
2014-12-31 15:25:00,23.77,23.78,23.76,23.76,105488.23948681397,9.089,9.0928,9.0851,9.0851,105488.2395
2014-12-31 15:30:00,23.76,23.77,23.74,23.74,131622.71323354717,9.0851,9.089,9.0775,9.0775,131622.7132
2014-12-31 15:35:00,23.74,23.76,23.73,23.73,196483.72535043955,9.0775,9.0851,9.0737,9.0737,196483.7254
2014-12-31 15:40:00,23.73,23.74,23.69,23.71,216203.3737229746,9.0737,9.0775,9.0584,9.066,216203.3737
2014-12-31 15:45:00,23.71,23.72,23.68,23.68,313613.6849607983,9.066,9.0698,9.0546,9.0546,313613.685
2014-12-31 15:50:00,23.66,23.68,23.62,23.64,947731.0525065336,9.0469,9.0546,9.0316,9.0393,947731.0525
2014-12-31 15:55:00,23.64,23.67,23.6,23.62,1268947.4934663817,9.0393,9.0507,9.024,9.0316,1268947.4935
2015-01-02 09:30:00,23.73,23.88,23.68,23.74,459016.39344262297,9.0737,9.131,9.0546,9.0775,459016.3934
2015-01-02 09:35:00,23.74,23.85,23.73,23.85,274887.14659063914,9.0775,9.1196,9.0737,9.1196,274887.1466
2015-01-02 09:40:00,23.85,23.89,23.81,23.81,179139.93822760752,9.1196,9.1348,9.1043,9.1043,179139.9382
2015-01-02 09:45:00,23.81,23.84,23.8,23.84,237586.12497030167,9.1043,9.1157,9.1004,9.1157,237586.125
2015-01-02 09:50:00,23.85,23.9,23.85,23.87,163934.4262295082,9.1196,9.1387,9.1196,9.1272,163934.4262
2015-01-02 09:55:00,23.87,23.92,23.85,23.87,138037.53860774531,9.1272,9.1463,9.1196,9.1272,138037.5386
2015-01-02 10:00:00,23.87,23.9,23.83,23.89,200760.27559990497,9.1272,9.1387,9.1119,9.1348,200760.2756
2015-01-02 10:05:00,23.89,23.9,23.87,23.88,105963.41173675456,9.1348,9.1387,9.1272,9.131,105963.4117
2015-01-02 10:10:00,23.88,23.91,23.87,23.91,91945.83036350676,9.131,9.1425,9.1272,9.1425,91945.8304
2015-01-02 10:15:00,23.91,23.91,23.82,23.84,83867.90211451652,9.1425,9.1425,9.1081,9.1157,83867.9021
2015-01-02 10:20:00,23.84,23.84,23.79,23.81,94321.6916132098,9.1157,9.1157,9.0966,9.1043,94321.6916
2015-01-02 10:25:00,23.81,23.84,23.81,23.83,69850.3207412687,9.1043,9.1157,9.1043,9.1119,69850.3207
2015-01-02 10:30:00,23.83,23.84,23.8,23.82,86006.17723924923,9.1119,9.1157,9.1004,9.1081,86006.1772
2015-01-02 10:35:00,23.81,23.81,23.74,23.75,89807.55523877406,9.1043,9.1043,9.0775,9.0813,89807.5552
2015-01-02 10:40:00,23.75,23.75,23.67,23.69,387740.5559515325,9.0813,9.0813,9.0507,9.0584,387740.556
2015-01-02 10:45:00,23.69,23.74,23.69,23.71,205511.998099311,9.0584,9.0775,9.0584,9.066,205511.9981
2015-01-02 10:50:00,23.71,23.74,23.68,23.73,72701.35424091233,9.066,9.0775,9.0546,9.0737,72701.3542
2015-01-02 10:55:00,23.72,23.74,23.71,23.72,144927.53623188406,9.0698,9.0775,9.066,9.0698,144927.5362
2015-01-02 11:00:00,23.72,23.72,23.67,23.7,89094.79686386316,9.0698,9.0698,9.0507,9.0622,89094.7969
2015-01-02 11:05:00,23.7,23.71,23.67,23.69,55832.739368020906,9.0622,9.066,9.0507,9.0584,55832.7394
2015-01-02 11:10:00,23.7,23.7,23.64,23.66,161796.1511047755,9.0622,9.0622,9.0393,9.0469,161796.1511
2015-01-02 11:15:00,23.67,23.68,23.65,23.65,79828.93799002138,9.0507,9.0546,9.0431,9.0431,79828.938
2015-01-02 11:20:00,23.65,23.68,23.63,23.67,61297.22024233785,9.0431,9.0546,9.0354,9.0507,61297.2202
2015-01-02 11:25:00,23.67,23.69,23.67,23.68,83867.90211451652,9.0507,9.0584,9.0507,9.0546,83867.9021
2015-01-02 11:30:00,23.67,23.72,23.67,23.71,82204.79923972441,9.0507,9.0698,9.0507,9.066,82204.7992
2015-01-02 11:35:00,23.72,23.73,23.71,23.72,107388.9284865764,9.0698,9.0737,9.066,9.0698,107388.9285
2015-01-02 11:40:00,23.71,23.74,23.71,23.71,64861.01211689237,9.066,9.0775,9.066,9.066,64861.0121
2015-01-02 11:45:00,23.71,23.73,23.7,23.72,60822.047992397245,9.066,9.0737,9.0622,9.0698,60822.048
2015-01-02 11:50:00,23.72,23.72,23.7,23.72,57971.01449275362,9.0698,9.0698,9.0622,9.0698,57971.0145
2015-01-02 11:55:00,23.71,23.73,23.71,23.71,101449.27536231883,9.066,9.0737,9.066,9.066,101449.2754
2015-01-02 12:00:00,23.72,23.74,23.7,23.73,66048.94274174389,9.0698,9.0775,9.0622,9.0737,66048.9427
2015-01-02 12:05:00,23.73,23.77,23.72,23.76,136612.0218579235,9.0737,9.089,9.0698,9.0851,136612.0219
2015-01-02 12:10:00,23.76,23.78,23.75,23.76,91945.83036350676,9.0851,9.0928,9.0813,9.0851,91945.8304
2015-01-02 12:15:00,23.76,23.76,23.73,23.75,125445.47398431932,9.0851,9.0851,9.0737,9.0813,125445.474
2015-01-02 12:20:00,23.75,23.76,23.71,23.71,86006.17723924923,9.0813,9.0851,9.066,9.066,86006.1772
2015-01-02 12:25:00,23.72,23.73,23.7,23.71,47279.63886909005,9.0698,9.0737,9.0622,9.066,47279.6389
2015-01-02 12:30:00,23.71,23.71,23.68,23.68,63673.08149204087,9.066,9.066,9.0546,9.0546,63673.0815
2015-01-02 12:35:00,23.68,23.7,23.67,23.7,76502.73224043717,9.0546,9.0622,9.0507,9.0622,76502.7322
2015-01-02 12:40:00,23.7,23.7,23.66,23.66,115466.85673556665,9.0622,9.0622,9.0469,9.0469,115466.8567
2015-01-02 12:45:00,23.66,23.67,23.63,23.63,37776.19387027797,9.0469,9.0507,9.0354,9.0354,37776.1939
2015-01-02 12:50:00,23.63,23.65,23.62,23.64,48229.98336897125,9.0354,9.0431,9.0316,9.0393,48229.9834
2015-01-02 12:55:00,23.64,23.65,23.56,23.58,392729.8645759088,9.0393,9.0431,9.0087,9.0163,392729.8646
2015-01-02 13:00:00,23.58,23.58,23.57,23.57,64861.01211689237,9.0163,9.0163,9.0125,9.0125,64861.0121
2015-01-02 13:05:00,23.57,23.57,23.55,23.56,33737.229745782846,9.0125,9.0125,9.0048,9.0087,33737.2297
2015-01-02 13:10:00,23.56,23.56,23.54,23.55,39676.88287004039,9.0087,9.0087,9.001,9.0048,39676.8829
2015-01-02 13:15:00,23.55,23.56,23.54,23.55,62722.73699215966,9.0048,9.0087,9.001,9.0048,62722.737
2015-01-02 13:20:00,23.55,23.61,23.55,23.6,47992.39724400095,9.0048,9.0278,9.0048,9.024,47992.3972
2015-01-02 13:25:00,23.61,23.61,23.59,23.6,119505.82086006178,9.0278,9.0278,9.0201,9.024,119505.8209
2015-01-02 13:30:00,23.6,23.6,23.57,23.59,124257.5433594678,9.024,9.024,9.0125,9.0201,124257.5434
2015-01-02 13:35:00,23.59,23.6,23.57,23.58,165122.3568543597,9.0201,9.024,9.0125,9.0163,165122.3569
2015-01-02 13:40:00,23.58,23.58,23.55,23.55,76265.14611546687,9.0163,9.0163,9.0048,9.0048,76265.1461
2015-01-02 13:45:00,23.55,23.55,23.5,23.53,149204.08648134948,9.0048,9.0048,8.9857,8.9972,149204.0865
2015-01-02 13:50:00,23.53,23.53,23.5,23.52,152767.87835590402,8.9972,8.9972,8.9857,8.9934,152767.8784
2015-01-02 13:55:00,23.52,23.52,23.47,23.48,137324.7802328344,8.9934,8.9934,8.9743,8.9781,137324.7802
2015-01-02 14:00:00,23.48,23.5,23.47,23.49,74364.45711570444,8.9781,8.9857,8.9743,8.9819,74364.4571
2015-01-02 14:05:00,23.49,23.55,23.46,23.55,243050.6058446187,8.9819,9.0048,8.9704,9.0048,243050.6058
2015-01-02 14:10:00,23.55,23.59,23.54,23.55,128296.50748396294,9.0048,9.0201,9.001,9.0048,128296.5075
2015-01-02 14:15:00,23.55,23.55,23.52,23.53,62722.73699215966,9.0048,9.0048,8.9934,8.9972,62722.737
2015-01-02 14:20:00,23.52,23.53,23.5,23.52,75314.80161558565,8.9934,8.9972,8.9857,8.9934,75314.8016
2015-01-02 14:25:00,23.53,23.56,23.52,23.54,48942.74174388216,8.9972,9.0087,8.9934,9.001,48942.7417
2015-01-02 14:30:00,23.54,23.55,23.52,23.53,129959.61035875505,9.001,9.0048,8.9934,8.9972,129959.6104
2015-01-02 14:35:00,23.53,23.57,23.53,23.57,71038.25136612022,8.9972,9.0125,8.9972,9.0125,71038.2514
2015-01-02 14:40:00,23.58,23.62,23.57,23.6,166072.7013542409,9.0163,9.0316,9.0125,9.024,166072.7014
2015-01-02 14:45:00,23.61,23.61,23.57,23.59,48705.15561891186,9.0278,9.0278,9.0125,9.0201,48705.1556
2015-01-02 14:50:00,23.59,23.6,23.57,23.57,50130.67236873367,9.0201,9.024,9.0125,9.0125,50130.6724
2015-01-02 14:55:00,23.58,23.6,23.57,23.58,71275.83749109053,9.0163,9.024,9.0125,9.0163,71275.8375
2015-01-02 15:00:00,23.58,23.58,23.56,23.57,52031.36136849608,9.0163,9.0163,9.0087,9.0125,52031.3614
2015-01-02 15:05:00,23.57,23.59,23.57,23.58,41577.57186980281,9.0125,9.0201,9.0125,9.0163,41577.5719
2015-01-02 15:10:00,23.58,23.58,23.55,23.56,113566.16773580424,9.0163,9.0163,9.0048,9.0087,113566.1677
2015-01-02 15:15:00,23.56,23.6,23.56,23.59,104537.89498693276,9.0087,9.024,9.0087,9.0201,104537.895
2015-01-02 15:20:00,23.59,23.61,23.58,23.6,64623.42599192207,9.0201,9.0278,9.0163,9.024,64623.426
2015-01-02 15:25:00,23.6,23.63,23.6,23.62,141601.33048229985,9.024,9.0354,9.024,9.0316,141601.3305
2015-01-02 15:30:00,23.62,23.62,23.6,23.61,85531.00498930863,9.0316,9.0316,9.024,9.0278,85531.005
2015-01-02 15:35:00,23.61,23.62,23.59,23.6,109527.2036113091,9.0278,9.0316,9.0201,9.024,109527.2036
2015-01-02 15:40:00,23.6,23.65,23.6,23.65,243050.6058446187,9.024,9.0431,9.024,9.0431,243050.6058
2015-01-02 15:45:00,23.65,23.7,23.65,23.7,333333.3333333333,9.0431,9.0622,9.0431,9.0622,333333.3333
2015-01-02 15:50:00,23.69,23.72,23.69,23.7,477072.9389403659,9.0584,9.0698,9.0584,9.0622,477072.9389
2015-01-02 15:55:00,23.7,23.7,23.65,23.65,578047.0420527442,9.0622,9.0622,9.0431,9.0431,578047.0421
2015-01-05 09:30:00,23.57,23.67,23.5,23.67,295557.13946305536,9.0125,9.0507,8.9857,9.0507,295557.1395
2015-01-05 09:35:00,23.67,23.67,23.6,23.62,103112.37823711096,9.0507,9.0507,9.024,9.0316,103112.3782
2015-01-05 09:40:00,23.61,23.65,23.57,23.65,86006.17723924923,9.0278,9.0431,9.0125,9.0431,86006.1772
2015-01-05 09:45:00,23.65,23.65,23.59,23.61,112140.6509859824,9.0431,9.0431,9.0201,9.0278,112140.651
2015-01-05 09:50:00,23.61,23.61,23.52,23.52,143502.01948206226,9.0278,9.0278,8.9934,8.9934,143502.0195
2015-01-05 09:55:00,23.52,23.55,23.51,23.52,78878.59349014018,8.9934,9.0048,8.9895,8.9934,78878.5935
2015-01-05 10:00:00,23.52,23.52,23.46,23.46,335709.19458303635,8.9934,8.9934,8.9704,8.9704,335709.1946
2015-01-05 10:05:00,23.46,23.49,23.42,23.43,338797.81420765026,8.9704,8.9819,8.9551,8.959,338797.8142
2015-01-05 10:10:00,23.43,23.45,23.39,23.39,309099.54858636257,8.959,8.9666,8.9437,8.9437,309099.5486
2015-01-05 10:15:00,23.39,23.41,23.33,23.35,262057.4958422428,8.9437,8.9513,8.9207,8.9284,262057.4958
2015-01-05 10:20:00,23.35,23.36,23.33,23.36,243050.6058446187,8.9284,8.9322,8.9207,8.9322,243050.6058
2015-01-05 10:25:00,23.36,23.42,23.36,23.38,134711.3328581611,8.9322,8.9551,8.9322,8.9398,134711.3329
2015-01-05 10:30:00,23.38,23.38,23.31,23.31,151817.5338560228,8.9398,8.9398,8.9131,8.9131,151817.5339
2015-01-05 10:35:00,23.31,23.38,23.28,23.37,224043.7158469945,8.9131,8.9398,8.9016,8.936,224043.7158
2015-01-05 10:40:00,23.37,23.37,23.31,23.32,144927.53623188406,8.936,8.936,8.9131,8.9169,144927.5362
2015-01-05 10:45:00,23.32,23.4,23.32,23.4,200997.86172487529,8.9169,8.9475,8.9169,8.9475,200997.8617
2015-01-05 10:50:00,23.39,23.45,23.39,23.45,144452.36398194346,8.9437,8.9666,8.9437,8.9666,144452.364
2015-01-05 10:55:00,23.45,23.46,23.36,23.36,185317.1774768353,8.9666,8.9704,8.9322,8.9322,185317.1775
2015-01-05 11:00:00,23.36,23.37,23.34,23.36,68424.8039914469,8.9322,8.936,8.9245,8.9322,68424.804
2015-01-05 11:05:00,23.36,23.36,23.31,23.31,151104.7754811119,8.9322,8.9322,8.9131,8.9131,151104.7755
2015-01-05 11:10:00,23.31,23.33,23.28,23.32,129959.61035875505,8.9131,8.9207,8.9016,8.9169,129959.6104
2015-01-05 11:15:00,23.31,23.31,23.27,23.28,94796.8638631504,8.9131,8.9131,8.8978,8.9016,94796.8639
2015-01-05 11:20:00,23.28,23.31,23.28,23.3,58446.18674269423,8.9016,8.9131,8.9016,8.9093,58446.1867
2015-01-05 11:25:00,23.3,23.33,23.29,23.3,154430.98123069614,8.9093,8.9207,8.9054,8.9093,154430.9812
2015-01-05 11:30:00,23.29,23.36,23.29,23.36,116417.20123544784,8.9054,8.9322,8.9054,8.9322,116417.2012
2015-01-05 11:35:00,23.36,23.38,23.33,23.34,108814.4452363982,8.9322,8.9398,8.9207,8.9245,108814.4452
2015-01-05 11:40:00,23.34,23.36,23.33,23.33,110477.5481111903,8.9245,8.9322,8.9207,8.9207,110477.5481
2015-01-05 11:45:00,23.33,23.37,23.33,23.36,265146.11546685675,8.9207,8.936,8.9207,8.9322,265146.1155
2015-01-05 11:50:00,23.36,23.39,23.36,23.37,79591.35186505108,8.9322,8.9437,8.9322,8.936,79591.3519
2015-01-05 11:55:00,23.37,23.39,23.36,23.38,69375.1484913281,8.936,8.9437,8.9322,8.9398,69375.1485
2015-01-05 12:00:00,23.38,23.39,23.36,23.37,51556.18911855548,8.9398,8.9437,8.9322,8.936,51556.1891
2015-01-05 12:05:00,23.37,23.42,23.37,23.41,265383.70159182703,8.936,8.9551,8.936,8.9513,265383.7016
2015-01-05 12:10:00,23.41,23.41,23.39,23.41,96222.3806129722,8.9513,8.9513,8.9437,8.9513,96222.3806
2015-01-05 12:15:00,23.41,23.41,23.37,23.41,166072.7013542409,8.9513,8.9513,8.936,8.9513,166072.7014
2015-01-05 12:20:00,23.41,23.43,23.39,23.4,154668.56735566643,8.9513,8.959,8.9437,8.9475,154668.5674
2015-01-05 12:25:00,23.4,23.41,23.39,23.4,128296.50748396294,8.9475,8.9513,8.9437,8.9475,128296.5075
2015-01-05 12:30:00,23.4,23.4,23.36,23.39,220004.7517224994,8.9475,8.9475,8.9322,8.9437,220004.7517
2015-01-05 12:35:00,23.39,23.41,23.38,23.4,87431.69398907103,8.9437,8.9513,8.9398,8.9475,87431.694
2015-01-05 12:40:00,23.4,23.44,23.4,23.43,95272.036113091,8.9475,8.9628,8.9475,8.959,95272.0361
2015-01-05 12:45:00,23.43,23.43,23.41,23.41,101924.44761225944,8.959,8.959,8.9513,8.9513,101924.4476
2015-01-05 12:50:00,23.42,23.42,23.4,23.4,59634.11736754574,8.9551,8.9551,8.9475,8.9475,59634.1174
2015-01-05 12:55:00,23.4,23.41,23.39,23.4,114516.51223568544,8.9475,8.9513,8.9437,8.9475,114516.5122
2015-01-05 13:00:00,23.4,23.41,23.38,23.4,127108.57685911145,8.9475,8.9513,8.9398,8.9475,127108.5769
2015-01-05 13:05:00,23.4,23.42,23.39,23.41,129009.26585887384,8.9475,8.9551,8.9437,8.9513,129009.2659
2015-01-05 13:10:00,23.41,23.41,23.39,23.39,92896.17486338798,8.9513,8.9513,8.9437,8.9437,92896.1749
2015-01-05 13:15:00,23.39,23.39,23.37,23.38,146590.6391066762,8.9437,8.9437,8.936,8.9398,146590.6391
2015-01-05 13:20:00,23.39,23.41,23.38,23.39,149679.2587312901,8.9437,8.9513,8.9398,8.9437,149679.2587
2015-01-05 13:25:00,23.39,23.4,23.38,23.4,86481.34948918983,8.9437,8.9475,8.9398,8.9475,86481.3495
2015-01-05 13:30:00,23.4,23.44,23.4,23.43,66524.11499168449,8.9475,8.9628,8.9475,8.959,66524.115
2015-01-05 13:35:00,23.43,23.47,23.43,23.44,86243.76336421953,8.959,8.9743,8.959,8.9628,86243.7634
2015-01-05 13:40:00,23.43,23.43,23.4,23.4,56070.32549299121,8.959,8.959,8.9475,8.9475,56070.3255
2015-01-05 13:45:00,23.4,23.44,23.4,23.44,89569.96911380376,8.9475,8.9628,8.9475,8.9628,89569.9691
2015-01-05 13:50:00,23.44,23.46,23.44,23.44,58208.600617723925,8.9628,8.9704,8.9628,8.9628,58208.6006
2015-01-05 13:55:00,23.44,23.45,23.43,23.44,84343.07436445712,8.9628,8.9666,8.959,8.9628,84343.0744
2015-01-05 14:00:00,23.44,23.44,23.41,23.42,102162.03373722977,8.9628,8.9628,8.9513,8.9551,102162.0337
2015-01-05 14:05:00,23.42,23.45,23.42,23.43,65098.59824186267,8.9551,8.9666,8.9551,8.959,65098.5982
2015-01-05 14:10:00,23.44,23.44,23.4,23.4,100261.34473746734,8.9628,8.9628,8.9475,8.9475,100261.3447
2015-01-05 14:15:00,23.4,23.42,23.39,23.41,143977.19173200286,8.9475,8.9551,8.9437,8.9513,143977.1917
2015-01-05 14:20:00,23.4,23.43,23.4,23.42,80304.11023996198,8.9475,8.959,8.9475,8.9551,80304.1102
2015-01-05 14:25:00,23.42,23.43,23.39,23.4,105013.06723687336,8.9551,8.959,8.9437,8.9475,105013.0672
2015-01-05 14:30:00,23.4,23.41,23.38,23.4,165835.11522927062,8.9475,8.9513,8.9398,8.9475,165835.1152
2015-01-05 14:35:00,23.4,23.43,23.4,23.43,130672.36873366596,8.9475,8.959,8.9475,8.959,130672.3687
2015-01-05 14:40:00,23.42,23.43,23.39,23.4,133285.81610833926,8.9551,8.959,8.9437,8.9475,133285.8161
2015-01-05 14:45:00,23.4,23.41,23.39,23.41,52506.53361843668,8.9475,8.9513,8.9437,8.9513,52506.5336
2015-01-05 14:50:00,23.41,23.41,23.39,23.41,92183.41648847709,8.9513,8.9513,8.9437,8.9513,92183.4165
2015-01-05 14:55:00,23.41,23.44,23.41,23.41,115704.44286053696,8.9513,8.9628,8.9513,8.9513,115704.4429
2015-01-05 15:00:00,23.41,23.42,23.4,23.4,65811.35661677358,8.9513,8.9551,8.9475,8.9475,65811.3566
2015-01-05 15:05:00,23.39,23.43,23.39,23.42,138037.53860774531,8.9437,8.959,8.9437,8.9551,138037.5386
2015-01-05 15:10:00,23.42,23.47,23.42,23.47,185079.59135186503,8.9551,8.9743,8.9551,8.9743,185079.5914
2015-01-05 15:15:00,23.47,23.47,23.44,23.45,139225.4692325968,8.9743,8.9743,8.9628,8.9666,139225.4692
2015-01-05 15:20:00,23.45,23.49,23.44,23.48,210501.30672368733,8.9666,8.9819,8.9628,8.9781,210501.3067
2015-01-05 15:25:00,23.48,23.48,23.47,23.47,81967.2131147541,8.9781,8.9781,8.9743,8.9743,81967.2131
2015-01-05 15:30:00,23.47,23.48,23.44,23.45,155143.73960560703,8.9743,8.9781,8.9628,8.9666,155143.7396
2015-01-05 15:35:00,23.45,23.48,23.44,23.47,135899.2634830126,8.9666,8.9781,8.9628,8.9743,135899.2635
2015-01-05 15:40:00,23.47,23.5,23.47,23.48,108814.4452363982,8.9743,8.9857,8.9743,8.9781,108814.4452
2015-01-05 15:45:00,23.48,23.5,23.47,23.5,269660.2518412925,8.9781,8.9857,8.9743,8.9857,269660.2518
2015-01-05 15:50:00,23.49,23.54,23.47,23.52,489902.5896887622,8.9819,9.001,8.9743,8.9934,489902.5897
2015-01-05 15:55:00,23.51,23.54,23.45,23.45,858636.2556426704,8.9895,9.001,8.9666,8.9666,858636.2556
2015-01-06 09:30:00,23.49,23.49,23.3,23.31,373485.3884533143,8.9819,8.9819,8.9093,8.9131,373485.3885
2015-01-06 09:35:00,23.31,23.34,23.25,23.25,203611.30909954853,8.9131,8.9245,8.8901,8.8901,203611.3091
2015-01-06 09:40:00,23.25,23.28,23.22,23.26,389166.0727013543,8.8901,8.9016,8.8787,8.894,389166.0727
2015-01-06 09:45:00,23.25,23.29,23.24,23.27,648847.707293894,8.8901,8.9054,8.8863,8.8978,648847.7073
2015-01-06 09:50:00,23.27,23.41,23.25,23.4,488239.4868139701,8.8978,8.9513,8.8901,8.9475,488239.4868
2015-01-06 09:55:00,23.41,23.41,23.33,23.33,740318.3654074603,8.9513,8.9513,8.9207,8.9207,740318.3654
2015-01-06 10:00:00,23.33,23.39,23.31,23.36,320028.51033499645,8.9207,8.9437,8.9131,8.9322,320028.5103
2015-01-06 10:05:00,23.36,23.38,23.33,23.34,162508.90947968638,8.9322,8.9398,8.9207,8.9245,162508.9095
2015-01-06 10:10:00,23.34,23.42,23.33,23.4,145640.29460679495,8.9245,8.9551,8.9207,8.9475,145640.2946
2015-01-06 10:15:00,23.4,23.46,23.4,23.43,161320.9788548349,8.9475,8.9704,8.9475,8.959,161320.9789
2015-01-06 10:20:00,23.42,23.48,23.42,23.44,114041.33998574484,8.9551,8.9781,8.9551,8.9628,114041.34
2015-01-06 10:25:00,23.44,23.48,23.43,23.47,360180.56545497745,8.9628,8.9781,8.959,8.9743,360180.5655
2015-01-06 10:30:00,23.47,23.47,23.42,23.42,131622.71323354717,8.9743,8.9743,8.9551,8.9551,131622.7132
2015-01-06 10:35:00,23.43,23.44,23.41,23.41,137324.7802328344,8.959,8.9628,8.9513,8.9513,137324.7802
2015-01-06 10:40:00,23.41,23.43,23.39,23.39,586362.5564267047,8.9513,8.959,8.9437,8.9437,586362.5564
2015-01-06 10:45:00,23.39,23.4,23.36,23.37,109052.0313613685,8.9437,8.9475,8.9322,8.936,109052.0314
2015-01-06 10:50:00,23.37,23.38,23.33,23.33,99548.58636255642,8.936,8.9398,8.9207,8.9207,99548.5864
2015-01-06 10:55:00,23.33,23.35,23.31,23.31,114278.92611071514,8.9207,8.9284,8.9131,8.9131,114278.9261
2015-01-06 11:00:00,23.31,23.32,23.25,23.28,239486.81397006416,8.9131,8.9169,8.8901,8.9016,239486.814
2015-01-06 11:05:00,23.28,23.29,23.27,23.29,49417.91399382276,8.9016,8.9054,8.8978,8.9054,49417.914
2015-01-06 11:10:00,23.29,23.29,23.26,23.26,70563.07911617962,8.9054,8.9054,8.894,8.894,70563.0791
2015-01-06 11:15:00,23.27,23.28,23.23,23.24,156806.84248039915,8.8978,8.9016,8.8825,8.8863,156806.8425
2015-01-06 11:20:00,23.24,23.25,23.22,23.24,123069.6127346163,8.8863,8.8901,8.8787,8.8863,123069.6127
2015-01-06 11:25:00,23.24,23.25,23.22,23.24,138750.2969826562,8.8863,8.8901,8.8787,8.8863,138750.297
2015-01-06 11:30:00,23.25,23.25,23.2,23.22,197196.48372535044,8.8901,8.8901,8.871,8.8787,197196.4837
2015-01-06 11:35:00,23.22,23.25,23.19,23.24,206462.3425991922,8.8787,8.8901,8.8672,8.8863,206462.3426
2015-01-06 11:40:00,23.24,23.25,23.2,23.2,102874.79211214064,8.8863,8.8901,8.871,8.871,102874.7921
2015-01-06 11:45:00,23.2,23.29,23.2,23.27,296982.6562128772,8.871,8.9054,8.871,8.8978,296982.6562
2015-01-06 11:50:00,23.27,23.31,23.25,23.25,156094.08410548823,8.8978,8.9131,8.8901,8.8901,156094.0841
2015-01-06 11:55:00,23.25,23.3,23.25,23.28,271798.5269660252,8.8901,8.9093,8.8901,8.9016,271798.527
2015-01-06 12:00:00,23.28,23.28,23.21,23.23,122356.8543597054,8.9016,8.9016,8.8748,8.8825,122356.8544
2015-01-06 12:05:00,23.23,23.24,23.2,23.22,153243.05060584462,8.8825,8.8863,8.871,8.8787,153243.0506
2015-01-06 12:10:00,23.21,23.25,23.2,23.24,113566.16773580424,8.8748,8.8901,8.871,8.8863,113566.1677
2015-01-06 12:15:00,23.24,23.26,23.19,23.19,423378.4746970777,8.8863,8.894,8.8672,8.8672,423378.4747
2015-01-06 12:20:00,23.19,23.21,23.16,23.17,239486.81397006416,8.8672,8.8748,8.8557,8.8595,239486.814
2015-01-06 12:25:00,23.17,23.25,23.17,23.21,214540.27084818247,8.8595,8.8901,8.8595,8.8748,214540.2708
2015-01-06 12:30:00,23.21,23.21,23.16,23.17,162746.4956046567,8.8748,8.8748,8.8557,8.8595,162746.4956
2015-01-06 12:35:00,23.17,23.2,23.17,23.19,190781.6583511523,8.8595,8.871,8.8595,8.8672,190781.6584
2015-01-06 12:40:00,23.19,23.19,23.17,23.17,163696.8401045379,8.8672,8.8672,8.8595,8.8595,163696.8401
2015-01-06 12:45:00,23.17,23.2,23.16,23.19,124019.9572344975,8.8595,8.871,8.8557,8.8672,124019.9572
2015-01-06 12:50:00,23.19,23.23,23.19,23.21,156806.84248039915,8.8672,8.8825,8.8672,8.8748,156806.8425
2015-01-06 12:55:00,23.22,23.23,23.21,23.22,128058.92135899264,8.8787,8.8825,8.8748,8.8787,128058.9214
2015-01-06 13:00:00,23.22,23.23,23.19,23.19,182466.1439771917,8.8787,8.8825,8.8672,8.8672,182466.144
2015-01-06 13:05:00,23.19,23.19,23.17,23.17,209550.96222380613,8.8672,8.8672,8.8595,8.8595,209550.9622
2015-01-06 13:10:00,23.17,23.18,23.12,23.13,217391.30434782608,8.8595,8.8634,8.8404,8.8442,217391.3043
2015-01-06 13:15:00,23.12,23.12,23.07,23.07,214065.09859824184,8.8404,8.8404,8.8213,8.8213,214065.0986
2015-01-06 13:20:00,23.07,23.09,23.03,23.05,236398.19434545023,8.8213,8.829,8.806,8.8137,236398.1943
2015-01-06 13:25:00,23.06,23.08,23.02,23.07,241387.50296982657,8.8175,8.8251,8.8022,8.8213,241387.503
2015-01-06 13:30:00,23.07,23.12,23.07,23.07,101211.68923734856,8.8213,8.8404,8.8213,8.8213,101211.6892
2015-01-06 13:35:00,23.07,23.1,23.06,23.09,99786.17248752672,8.8213,8.8328,8.8175,8.829,99786.1725
2015-01-06 13:40:00,23.08,23.09,23.05,23.07,146115.46685673558,8.8251,8.829,8.8137,8.8213,146115.4669
2015-01-06 13:45:00,23.07,23.15,23.07,23.09,274174.3882157282,8.8213,8.8519,8.8213,8.829,274174.3882
2015-01-06 13:50:00,23.1,23.13,23.08,23.1,306961.27346162987,8.8328,8.8442,8.8251,8.8328,306961.2735
2015-01-06 13:55:00,23.1,23.13,23.07,23.13,109289.6174863388,8.8328,8.8442,8.8213,8.8442,109289.6175
2015-01-06 14:00:00,23.13,23.15,23.12,23.15,225944.4048467569,8.8442,8.8519,8.8404,8.8519,225944.4048
2015-01-06 14:05:00,23.15,23.15,23.11,23.11,130434.78260869563,8.8519,8.8519,8.8366,8.8366,130434.7826
2015-01-06 14:10:00,23.12,23.12,23.06,23.06,88382.03848895225,8.8404,8.8404,8.8175,8.8175,88382.0385
2015-01-06 14:15:00,23.06,23.12,23.06,23.11,138275.1247327156,8.8175,8.8404,8.8175,8.8366,138275.1247
2015-01-06 14:20:00,23.12,23.19,23.11,23.19,266571.6322166785,8.8404,8.8672,8.8366,8.8672,266571.6322
2015-01-06 14:25:00,23.19,23.24,23.18,23.23,311950.5820860062,8.8672,8.8863,8.8634,8.8825,311950.5821
2015-01-06 14:30:00,23.23,23.26,23.2,23.2,130672.36873366596,8.8825,8.894,8.871,8.871,130672.3687
2015-01-06 14:35:00,23.21,23.23,23.18,23.23,303397.48158707534,8.8748,8.8825,8.8634,8.8825,303397.4816
2015-01-06 14:40:00,23.23,23.28,23.22,23.26,195295.79472558803,8.8825,8.9016,8.8787,8.894,195295.7947
2015-01-06 14:45:00,23.27,23.31,23.23,23.29,320978.85483487765,8.8978,8.9131,8.8825,8.9054,320978.8548
2015-01-06 14:50:00,23.29,23.33,23.27,23.33,187455.45260156807,8.9054,8.9207,8.8978,8.9207,187455.4526
2015-01-06 14:55:00,23.33,23.34,23.31,23.33,368020.9075789974,8.9207,8.9245,8.9131,8.9207,368020.9076
2015-01-06 15:00:00,23.33,23.37,23.31,23.33,588500.8315514374,8.9207,8.936,8.9131,8.9207,588500.8316
2015-01-06 15:05:00,23.33,23.33,23.31,23.32,234259.9192207175,8.9207,8.9207,8.9131,8.9169,234259.9192
2015-01-06 15:10:00,23.32,23.37,23.31,23.34,201473.0339748159,8.9169,8.936,8.9131,8.9245,201473.034
2015-01-06 15:15:00,23.34,23.41,23.34,23.41,242813.0197196484,8.9245,8.9513,8.9245,8.9513,242813.0197
2015-01-06 15:20:00,23.4,23.46,23.39,23.4,344499.88120693754,8.9475,8.9704,8.9437,8.9475,344499.8812
2015-01-06 15:25:00,23.4,23.4,23.36,23.4,328581.6108339273,8.9475,8.9475,8.9322,8.9475,328581.6108
2015-01-06 15:30:00,23.4,23.4,23.34,23.35,253266.8092183417,8.9475,8.9475,8.9245,8.9284,253266.8092
2015-01-06 15:35:00,23.34,23.36,23.32,23.32,413162.27132335474,8.9245,8.9322,8.9169,8.9169,413162.2713
2015-01-06 15:40:00,23.32,23.33,23.29,23.33,291043.0030886196,8.9169,8.9207,8.9054,8.9207,291043.0031
2015-01-06 15:45:00,23.33,23.35,23.3,23.31,378712.28320266097,8.9207,8.9284,8.9093,8.9131,378712.2832
2015-01-06 15:50:00,23.31,23.32,23.26,23.27,620812.5445473985,8.9131,8.9169,8.894,8.8978,620812.5445
2015-01-06 15:55:00,23.27,23.27,23.15,23.16,1580422.9033024472,8.8978,8.8978,8.8519,8.8557,1580422.9033
2015-01-07 09:30:00,23.23,23.35,23.13,23.21,615823.2359230221,8.8825,8.9284,8.8442,8.8748,615823.2359
2015-01-07 09:35:00,23.21,23.31,23.2,23.28,146590.6391066762,8.8748,8.9131,8.871,8.9016,146590.6391
2015-01-07 09:40:00,23.28,23.28,23.24,23.25,289379.9002138275,8.9016,8.9016,8.8863,8.8901,289379.9002
2015-01-07 09:45:00,23.25,23.25,23.21,23.21,283202.6609645997,8.8901,8.8901,8.8748,8.8748,283202.661
2015-01-07 09:50:00,23.21,23.22,23.2,23.2,338085.0558327394,8.8748,8.8787,8.871,8.871,338085.0558
2015-01-07 09:55:00,23.21,23.24,23.18,23.23,202423.3784746971,8.8748,8.8863,8.8634,8.8825,202423.3785
2015-01-07 10:00:00,23.22,23.28,23.21,23.28,232834.4024708957,8.8787,8.9016,8.8748,8.9016,232834.4025
2015-01-07 10:05:00,23.28,23.28,23.2,23.2,2548111.190306486,8.9016,8.9016,8.871,8.871,2548111.1903
2015-01-07 10:10:00,23.2,23.21,23.09,23.11,554526.0156806842,8.871,8.8748,8.829,8.8366,554526.0157
2015-01-07 10:15:00,23.11,23.17,23.11,23.15,147778.56973152768,8.8366,8.8595,8.8366,8.8519,147778.5697
2015-01-07 10:20:00,23.15,23.16,23.11,23.12,160608.22047992397,8.8519,8.8557,8.8366,8.8404,160608.2205
2015-01-07 10:25:00,23.12,23.12,23.04,23.04,281539.5580898076,8.8404,8.8404,8.8098,8.8098,281539.5581
2015-01-07 10:30:00,23.04,23.06,23.02,23.05,330957.47208363033,8.8098,8.8175,8.8022,8.8137,330957.4721
2015-01-07 10:35:00,23.05,23.05,22.96,22.97,319315.7519600856,8.8137,8.8137,8.7792,8.7831,319315.752
2015-01-07 10:40:00,22.97,23.02,22.94,22.98,318127.82133523404,8.7831,8.8022,8.7716,8.7869,318127.8213
2015-01-07 10:45:00,22.98,23.01,22.95,22.96,474697.0776906629,8.7869,8.7984,8.7754,8.7792,474697.0777
2015-01-07 10:50:00,22.97,23.03,22.97,23.02,157519.60085531004,8.7831,8.806,8.7831,8.8022,157519.6009
2015-01-07 10:55:00,23.02,23.03,22.99,22.99,138037.53860774531,8.8022,8.806,8.7907,8.7907,138037.5386
2015-01-07 11:00:00,23.0,23.02,22.98,22.99,143977.19173200286,8.7945,8.8022,8.7869,8.7907,143977.1917
2015-01-07 11:05:00,22.99,23.0,22.93,22.93,194820.62247564743,8.7907,8.7945,8.7678,8.7678,194820.6225
2015-01-07 11:10:00,22.93,22.97,22.92,22.95,239724.40009503445,8.7678,8.7831,8.7639,8.7754,239724.4001
2015-01-07 11:15:00,22.95,22.96,22.93,22.93,214302.68472321212,8.7754,8.7792,8.7678,8.7678,214302.6847
2015-01-07 11:20:00,22.94,22.96,22.93,22.93,250653.3618436684,8.7716,8.7792,8.7678,8.7678,250653.3618
2015-01-07 11:25:00,22.93,22.94,22.91,22.94,163934.4262295082,8.7678,8.7716,8.7601,8.7716,163934.4262
2015-01-07 11:30:00,22.94,23.01,22.93,23.01,204086.4813494892,8.7716,8.7984,8.7678,8.7984,204086.4813
2015-01-07 11:35:00,23.02,23.05,23.01,23.05,118317.89023521026,8.8022,8.8137,8.7984,8.8137,118317.8902
2015-01-07 11:40:00,23.05,23.07,23.04,23.07,76027.55999049656,8.8137,8.8213,8.8098,8.8213,76027.56
2015-01-07 11:45:00,23.07,23.09,23.03,23.05,137799.952482775,8.8213,8.829,8.806,8.8137,137799.9525
2015-01-07 11:50:00,23.05,23.1,23.04,23.09,88382.03848895225,8.8137,8.8328,8.8098,8.829,88382.0385
2015-01-07 11:55:00,23.09,23.14,23.09,23.14,108576.8591114279,8.829,8.8481,8.829,8.8481,108576.8591
2015-01-07 12:00:00,23.14,23.18,23.14,23.17,139463.05535756712,8.8481,8.8634,8.8481,8.8595,139463.0554
2015-01-07 12:05:00,23.17,23.23,23.17,23.23,280826.79971489665,8.8595,8.8825,8.8595,8.8825,280826.7997
2015-01-07 12:10:00,23.23,23.23,23.21,23.21,259206.4623425992,8.8825,8.8825,8.8748,8.8748,259206.4623
2015-01-07 12:15:00,23.21,23.23,23.21,23.23,86481.34948918983,8.8748,8.8825,8.8748,8.8825,86481.3495
2015-01-07 12:20:00,23.23,23.24,23.21,23.21,386790.2114516512,8.8825,8.8863,8.8748,8.8748,386790.2115
2015-01-07 12:25:00,23.22,23.22,23.19,23.2,249227.84509384647,8.8787,8.8787,8.8672,8.871,249227.8451
2015-01-07 12:30:00,23.2,23.21,23.17,23.18,145640.29460679495,8.871,8.8748,8.8595,8.8634,145640.2946
2015-01-07 12:35:00,23.17,23.18,23.14,23.16,171299.59610358757,8.8595,8.8634,8.8481,8.8557,171299.5961
2015-01-07 12:40:00,23.16,23.16,23.14,23.15,69375.1484913281,8.8557,8.8557,8.8481,8.8519,69375.1485
2015-01-07 12:45:00,23.15,23.15,23.13,23.15,102399.61986220004,8.8519,8.8519,8.8442,8.8519,102399.6199
2015-01-07 12:50:00,23.15,23.16,23.12,23.12,105250.65336184368,8.8519,8.8557,8.8404,8.8404,105250.6534
2015-01-07 12:55:00,23.12,23.15,23.12,23.13,49655.50011879306,8.8404,8.8519,8.8404,8.8442,49655.5001
2015-01-07 13:00:00,23.13,23.15,23.12,23.12,112615.82323592305,8.8442,8.8519,8.8404,8.8404,112615.8232
2015-01-07 13:05:00,23.12,23.15,23.12,23.12,62485.15086718936,8.8404,8.8519,8.8404,8.8404,62485.1509
2015-01-07 13:10:00,23.12,23.14,23.11,23.14,68187.2178664766,8.8404,8.8481,8.8366,8.8481,68187.2179
2015-01-07 13:15:00,23.14,23.15,23.14,23.14,64385.83986695177,8.8481,8.8519,8.8481,8.8481,64385.8399
2015-01-07 13:20:00,23.14,23.15,23.08,23.09,151817.5338560228,8.8481,8.8519,8.8251,8.829,151817.5339
2015-01-07 13:25:00,23.09,23.1,23.07,23.09,87906.86623901164,8.829,8.8328,8.8213,8.829,87906.8662
2015-01-07 13:30:00,23.09,23.13,23.08,23.13,64861.01211689237,8.829,8.8442,8.8251,8.8442,64861.0121
2015-01-07 13:35:00,23.13,23.14,23.11,23.13,50368.25849370397,8.8442,8.8481,8.8366,8.8442,50368.2585
2015-01-07 13:40:00,23.13,23.15,23.13,23.13,36350.67712045617,8.8442,8.8519,8.8442,8.8442,36350.6771
2015-01-07 13:45:00,23.13,23.15,23.12,23.15,94796.8638631504,8.8442,8.8519,8.8404,8.8519,94796.8639
2015-01-07 13:50:00,23.15,23.15,23.13,23.14,57971.01449275362,8.8519,8.8519,8.8442,8.8481,57971.0145
2015-01-07 13:55:00,23.14,23.14,23.13,23.14,43478.260869565216,8.8481,8.8481,8.8442,8.8481,43478.2609
2015-01-07 14:00:00,23.14,23.15,23.1,23.13,179615.11047754812,8.8481,8.8519,8.8328,8.8442,179615.1105
2015-01-07 14:05:00,23.13,23.15,23.09,23.14,158232.35923022096,8.8442,8.8519,8.829,8.8481,158232.3592
2015-01-07 14:10:00,23.15,23.15,23.1,23.13,123307.1988595866,8.8519,8.8519,8.8328,8.8442,123307.1989
2015-01-07 14:15:00,23.13,23.14,23.09,23.1,104537.89498693276,8.8442,8.8481,8.829,8.8328,104537.895
2015-01-07 14:20:00,23.1,23.13,23.07,23.11,117605.13186029936,8.8328,8.8442,8.8213,8.8366,117605.1319
2015-01-07 14:25:00,23.11,23.13,23.1,23.12,67236.87336659539,8.8366,8.8442,8.8328,8.8404,67236.8734
2015-01-07 14:30:00,23.12,23.15,23.12,23.14,116892.37348538844,8.8404,8.8519,8.8404,8.8481,116892.3735
2015-01-07 14:35:00,23.14,23.15,23.1,23.11,140175.81373247804,8.8481,8.8519,8.8328,8.8366,140175.8137
2015-01-07 14:40:00,23.11,23.13,23.1,23.11,93133.76098835828,8.8366,8.8442,8.8328,8.8366,93133.761
2015-01-07 14:45:00,23.11,23.13,23.09,23.13,126870.99073414112,8.8366,8.8442,8.829,8.8442,126870.9907
2015-01-07 14:50:00,23.13,23.13,23.09,23.11,329056.7830838679,8.8442,8.8442,8.829,8.8366,329056.7831
2015-01-07 14:55:00,23.11,23.12,23.08,23.09,521026.3720598717,8.8366,8.8404,8.8251,8.829,521026.3721
2015-01-07 15:00:00,23.09,23.13,23.09,23.12,165835.11522927062,8.829,8.8442,8.829,8.8404,165835.1152
2015-01-07 15:05:00,23.12,23.15,23.12,23.14,138987.88310762652,8.8404,8.8519,8.8404,8.8481,138987.8831
2015-01-07 15:10:00,23.14,23.14,23.1,23.12,193157.5196008553,8.8481,8.8481,8.8328,8.8404,193157.5196
2015-01-07 15:15:00,23.11,23.15,23.09,23.14,190781.6583511523,8.8366,8.8519,8.829,8.8481,190781.6584
2015-01-07 15:20:00,23.14,23.15,23.12,23.14,109052.0313613685,8.8481,8.8519,8.8404,8.8481,109052.0314
2015-01-07 15:25:00,23.14,23.15,23.12,23.15,227132.33547160847,8.8481,8.8519,8.8404,8.8519,227132.3355
2015-01-07 15:30:00,23.15,23.17,23.12,23.15,701591.827037301,8.8519,8.8595,8.8404,8.8519,701591.827
2015-01-07 15:35:00,23.15,23.15,23.13,23.14,163696.8401045379,8.8519,8.8519,8.8442,8.8481,163696.8401
2015-01-07 15:40:00,23.14,23.15,23.13,23.14,601330.4822998337,8.8481,8.8519,8.8442,8.8481,601330.4823
2015-01-07 15:45:00,23.13,23.15,23.12,23.12,492040.8648134949,8.8442,8.8519,8.8404,8.8404,492040.8648
2015-01-07 15:50:00,23.13,23.14,23.11,23.12,486576.383939178,8.8442,8.8481,8.8366,8.8404,486576.3839
2015-01-07 15:55:00,23.12,23.14,23.1,23.12,1098598.2418626752,8.8404,8.8481,8.8328,8.8404,1098598.2419
2015-01-08 09:30:00,23.28,23.38,23.28,23.3,368020.9075789974,8.9016,8.9398,8.9016,8.9093,368020.9076
2015-01-08 09:35:00,23.3,23.31,23.28,23.3,212877.1679733904,8.9093,8.9131,8.9016,8.9093,212877.168
2015-01-08 09:40:00,23.3,23.33,23.28,23.31,207412.68709907343,8.9093,8.9207,8.9016,8.9131,207412.6871
2015-01-08 09:45:00,23.31,23.35,23.28,23.34,302684.7232121644,8.9131,8.9284,8.9016,8.9245,302684.7232
2015-01-08 09:50:00,23.35,23.36,23.32,23.36,272748.8714659064,8.9284,8.9322,8.9169,8.9322,272748.8715
2015-01-08 09:55:00,23.35,23.47,23.35,23.47,317415.0629603231,8.9284,8.9743,8.9284,8.9743,317415.063
2015-01-08 10:00:00,23.47,23.53,23.46,23.46,346875.7424566405,8.9743,8.9972,8.9704,8.9704,346875.7425
2015-01-08 10:05:00,23.46,23.47,23.4,23.47,313613.6849607983,8.9704,8.9743,8.9475,8.9743,313613.685
2015-01-08 10:10:00,23.47,23.52,23.45,23.52,234022.3330957472,8.9743,8.9934,8.9666,8.9934,234022.3331
2015-01-08 10:15:00,23.52,23.59,23.52,23.58,364219.52957947255,8.9934,9.0201,8.9934,9.0163,364219.5296
2015-01-08 10:20:00,23.58,23.59,23.57,23.57,204086.4813494892,9.0163,9.0201,9.0125,9.0125,204086.4813
2015-01-08 10:25:00,23.58,23.59,23.56,23.58,199572.34497505345,9.0163,9.0201,9.0087,9.0163,199572.345
2015-01-08 10:30:00,23.58,23.61,23.58,23.61,165835.11522927062,9.0163,9.0278,9.0163,9.0278,165835.1152
2015-01-08 10:35:00,23.6,23.62,23.58,23.61,127108.57685911145,9.024,9.0316,9.0163,9.0278,127108.5769
2015-01-08 10:40:00,23.61,23.63,23.61,23.62,157994.77310525067,9.0278,9.0354,9.0278,9.0316,157994.7731
2015-01-08 10:45:00,23.63,23.68,23.63,23.67,248039.914468995,9.0354,9.0546,9.0354,9.0507,248039.9145
2015-01-08 10:50:00,23.67,23.67,23.63,23.63,161796.1511047755,9.0507,9.0507,9.0354,9.0354,161796.1511
2015-01-08 10:55:00,23.64,23.68,23.62,23.67,227132.33547160847,9.0393,9.0546,9.0316,9.0507,227132.3355
2015-01-08 11:00:00,23.67,23.71,23.65,23.66,215728.201473034,9.0507,9.066,9.0431,9.0469,215728.2015
2015-01-08 11:05:00,23.66,23.71,23.65,23.69,194345.4502257068,9.0469,9.066,9.0431,9.0584,194345.4502
2015-01-08 11:10:00,23.69,23.7,23.65,23.67,117367.54573532904,9.0584,9.0622,9.0431,9.0507,117367.5457
2015-01-08 11:15:00,23.67,23.67,23.64,23.65,161558.56497980517,9.0507,9.0507,9.0393,9.0431,161558.565
2015-01-08 11:20:00,23.65,23.66,23.63,23.64,156569.25635542884,9.0431,9.0469,9.0354,9.0393,156569.2564
2015-01-08 11:25:00,23.64,23.64,23.59,23.59,170824.42385364696,9.0393,9.0393,9.0201,9.0201,170824.4239
2015-01-08 11:30:00,23.59,23.59,23.56,23.58,313613.6849607983,9.0201,9.0201,9.0087,9.0163,313613.685
2015-01-08 11:35:00,23.58,23.58,23.53,23.54,320266.09645996673,9.0163,9.0163,8.9972,9.001,320266.0965
2015-01-08 11:40:00,23.53,23.54,23.5,23.52,436445.7115704443,8.9972,9.001,8.9857,8.9934,436445.7116
2015-01-08 11:45:00,23.52,23.53,23.51,23.53,195770.96697552863,8.9934,8.9972,8.9895,8.9972,195770.967
2015-01-08 11:50:00,23.53,23.53,23.52,23.53,75314.80161558565,8.9972,8.9972,8.9934,8.9972,75314.8016
2015-01-08 11:55:00,23.53,23.57,23.53,23.57,105488.23948681397,8.9972,9.0125,8.9972,9.0125,105488.2395
2015-01-08 12:00:00,23.57,23.58,23.55,23.57,107626.51461154668,9.0125,9.0163,9.0048,9.0125,107626.5146
2015-01-08 12:05:00,23.57,23.57,23.55,23.55,103112.37823711096,9.0125,9.0125,9.0048,9.0048,103112.3782
2015-01-08 12:10:00,23.55,23.56,23.53,23.55,92421.00261344736,9.0048,9.0087,8.9972,9.0048,92421.0026
2015-01-08 12:15:00,23.55,23.59,23.54,23.58,96222.3806129722,9.0048,9.0201,9.001,9.0163,96222.3806
2015-01-08 12:20:00,23.58,23.59,23.56,23.57,161320.9788548349,9.0163,9.0201,9.0087,9.0125,161320.9789
2015-01-08 12:25:00,23.57,23.61,23.56,23.6,154668.56735566643,9.0125,9.0278,9.0087,9.024,154668.5674
2015-01-08 12:30:00,23.6,23.64,23.6,23.63,263720.5987170349,9.024,9.0393,9.024,9.0354,263720.5987
2015-01-08 12:35:00,23.63,23.64,23.6,23.64,87906.86623901164,9.0354,9.0393,9.024,9.0393,87906.8662
2015-01-08 12:40:00,23.64,23.67,23.62,23.67,243763.3642195296,9.0393,9.0507,9.0316,9.0507,243763.3642
2015-01-08 12:45:00,23.67,23.67,23.64,23.67,260156.8068424804,9.0507,9.0507,9.0393,9.0507,260156.8068
2015-01-08 12:50:00,23.66,23.67,23.62,23.64,178189.59372772631,9.0469,9.0507,9.0316,9.0393,178189.5937
2015-01-08 12:55:00,23.64,23.65,23.61,23.63,237823.71109527204,9.0393,9.0431,9.0278,9.0354,237823.7111
2015-01-08 13:00:00,23.63,23.66,23.62,23.66,132810.64385839866,9.0354,9.0469,9.0316,9.0469,132810.6439
2015-01-08 13:05:00,23.66,23.69,23.66,23.68,281777.14421477786,9.0469,9.0584,9.0469,9.0546,281777.1442
2015-01-08 13:10:00,23.68,23.69,23.66,23.67,211926.8234735092,9.0546,9.0584,9.0469,9.0507,211926.8235
2015-01-08 13:15:00,23.67,23.68,23.65,23.65,85531.00498930863,9.0507,9.0546,9.0431,9.0431,85531.005
2015-01-08 13:20:00,23.65,23.65,23.63,23.64,72226.18199097173,9.0431,9.0431,9.0354,9.0393,72226.182
2015-01-08 13:25:00,23.64,23.67,23.64,23.66,66048.94274174389,9.0393,9.0507,9.0393,9.0469,66048.9427
2015-01-08 13:30:00,23.65,23.68,23.65,23.66,51556.18911855548,9.0431,9.0546,9.0431,9.0469,51556.1891
2015-01-08 13:35:00,23.66,23.67,23.65,23.65,54644.8087431694,9.0469,9.0507,9.0431,9.0431,54644.8087
2015-01-08 13:40:00,23.65,23.66,23.65,23.66,57258.25611784272,9.0431,9.0469,9.0431,9.0469,57258.2561
2015-01-08 13:45:00,23.66,23.67,23.65,23.65,68662.3901164172,9.0469,9.0507,9.0431,9.0431,68662.3901
2015-01-08 13:50:00,23.65,23.68,23.65,23.67,67236.87336659539,9.0431,9.0546,9.0431,9.0507,67236.8734
2015-01-08 13:55:00,23.67,23.67,23.61,23.63,82679.97148966501,9.0507,9.0507,9.0278,9.0354,82679.9715
2015-01-08 14:00:00,23.63,23.64,23.62,23.64,41815.15799477311,9.0354,9.0393,9.0316,9.0393,41815.158
2015-01-08 14:05:00,23.64,23.66,23.64,23.66,117367.54573532904,9.0393,9.0469,9.0393,9.0469,117367.5457
2015-01-08 14:10:00,23.66,23.67,23.63,23.63,67712.045616536,9.0469,9.0507,9.0354,9.0354,67712.0456
2015-01-08 14:15:00,23.63,23.65,23.63,23.65,47992.39724400095,9.0354,9.0431,9.0354,9.0431,47992.3972
2015-01-08 14:20:00,23.65,23.68,23.65,23.68,129722.02423378474,9.0431,9.0546,9.0431,9.0546,129722.0242
2015-01-08 14:25:00,23.68,23.7,23.67,23.69,63673.08149204087,9.0546,9.0622,9.0507,9.0584,63673.0815
2015-01-08 14:30:00,23.69,23.72,23.68,23.69,110002.3758612497,9.0584,9.0698,9.0546,9.0584,110002.3759
2015-01-08 14:35:00,23.7,23.73,23.69,23.72,69850.3207412687,9.0622,9.0737,9.0584,9.0698,69850.3207
2015-01-08 14:40:00,23.73,23.73,23.71,23.71,105725.82561178428,9.0737,9.0737,9.066,9.066,105725.8256
2015-01-08 14:45:00,23.71,23.71,23.67,23.68,131860.29935851746,9.066,9.066,9.0507,9.0546,131860.2994
2015-01-08 14:50:00,23.68,23.68,23.67,23.67,36588.26324542647,9.0546,9.0546,9.0507,9.0507,36588.2632
2015-01-08 14:55:00,23.67,23.7,23.66,23.66,138987.88310762652,9.0507,9.0622,9.0469,9.0469,138987.8831
2015-01-08 15:00:00,23.66,23.68,23.65,23.68,232834.4024708957,9.0469,9.0546,9.0431,9.0546,232834.4025
2015-01-08 15:05:00,23.68,23.68,23.66,23.66,269185.07959135185,9.0546,9.0546,9.0469,9.0469,269185.0796
2015-01-08 15:10:00,23.66,23.71,23.66,23.7,142314.08885721074,9.0469,9.066,9.0469,9.0622,142314.0889
2015-01-08 15:15:00,23.69,23.71,23.67,23.71,114041.33998574484,9.0584,9.066,9.0507,9.066,114041.34
2015-01-08 15:20:00,23.71,23.71,23.69,23.69,94796.8638631504,9.066,9.066,9.0584,9.0584,94796.8639
2015-01-08 15:25:00,23.69,23.69,23.66,23.68,208838.20384889524,9.0584,9.0584,9.0469,9.0546,208838.2038
2015-01-08 15:30:00,23.68,23.68,23.64,23.65,186267.52197671653,9.0546,9.0546,9.0393,9.0431,186267.522
2015-01-08 15:35:00,23.65,23.68,23.65,23.67,292468.51983844145,9.0431,9.0546,9.0431,9.0507,292468.5198
2015-01-08 15:40:00,23.67,23.68,23.64,23.65,430268.4723212164,9.0507,9.0546,9.0393,9.0431,430268.4723
2015-01-08 15:45:00,23.65,23.68,23.65,23.66,607032.5492991209,9.0431,9.0546,9.0431,9.0469,607032.5493
2015-01-08 15:50:00,23.66,23.73,23.66,23.72,1414112.615823236,9.0469,9.0737,9.0469,9.0698,1414112.6158
2015-01-08 15:55:00,23.72,23.75,23.71,23.74,1685198.38441435,9.0698,9.0813,9.066,9.0775,1685198.3844
2015-01-09 09:30:00,23.7,23.75,23.6,23.61,298408.17296269897,9.0622,9.0813,9.024,9.0278,298408.173
2015-01-09 09:35:00,23.61,23.67,23.61,23.67,107151.34236160608,9.0278,9.0507,9.0278,9.0507,107151.3424
2015-01-09 09:40:00,23.67,23.69,23.65,23.66,102874.79211214064,9.0507,9.0584,9.0431,9.0469,102874.7921
2015-01-09 09:45:00,23.66,23.66,23.57,23.57,167735.80422903303,9.0469,9.0469,9.0125,9.0125,167735.8042
2015-01-09 09:50:00,23.57,23.6,23.55,23.59,126158.23235923024,9.0125,9.024,9.0048,9.0201,126158.2324
2015-01-09 09:55:00,23.58,23.58,23.52,23.55,112615.82323592305,9.0163,9.0163,8.9934,9.0048,112615.8232
2015-01-09 10:00:00,23.55,23.57,23.52,23.57,100498.93086243764,9.0048,9.0125,8.9934,9.0125,100498.9309
2015-01-09 10:05:00,23.56,23.61,23.55,23.61,85768.59111427893,9.0087,9.0278,9.0048,9.0278,85768.5911
2015-01-09 10:10:00,23.61,23.67,23.61,23.65,146590.6391066762,9.0278,9.0507,9.0278,9.0431,146590.6391
2015-01-09 10:15:00,23.66,23.67,23.61,23.66,98598.24186267522,9.0469,9.0507,9.0278,9.0469,98598.2419
2015-01-09 10:20:00,23.66,23.67,23.62,23.65,60109.28961748634,9.0469,9.0507,9.0316,9.0431,60109.2896
2015-01-09 10:25:00,23.64,23.66,23.56,23.58,129959.61035875505,9.0393,9.0469,9.0087,9.0163,129959.6104
2015-01-09 10:30:00,23.57,23.57,23.51,23.52,154193.39510572582,9.0125,9.0125,8.9895,8.9934,154193.3951
2015-01-09 10:35:00,23.52,23.56,23.49,23.51,93371.34711332858,8.9934,9.0087,8.9819,8.9895,93371.3471
2015-01-09 10:40:00,23.51,23.51,23.46,23.47,136612.0218579235,8.9895,8.9895,8.9704,8.9743,136612.0219
2015-01-09 10:45:00,23.47,23.51,23.46,23.48,78878.59349014018,8.9743,8.9895,8.9704,8.9781,78878.5935
2015-01-09 10:50:00,23.48,23.54,23.48,23.51,58208.600617723925,8.9781,9.001,8.9781,8.9895,58208.6006
2015-01-09 10:55:00,23.51,23.54,23.49,23.51,70563.07911617962,8.9895,9.001,8.9819,8.9895,70563.0791
2015-01-09 11:00:00,23.51,23.51,23.44,23.47,150867.1893561416,8.9895,8.9895,8.9628,8.9743,150867.1894
2015-01-09 11:05:00,23.47,23.49,23.41,23.42,108576.8591114279,8.9743,8.9819,8.9513,8.9551,108576.8591
2015-01-09 11:10:00,23.42,23.43,23.36,23.39,184604.4191019245,8.9551,8.959,8.9322,8.9437,184604.4191
2015-01-09 11:15:00,23.39,23.42,23.36,23.41,60584.461867426944,8.9437,8.9551,8.9322,8.9513,60584.4619
2015-01-09 11:20:00,23.41,23.42,23.37,23.41,108576.8591114279,8.9513,8.9551,8.936,8.9513,108576.8591
2015-01-09 11:25:00,23.42,23.44,23.4,23.41,107864.100736517,8.9551,8.9628,8.9475,8.9513,107864.1007
2015-01-09 11:30:00,23.41,23.43,23.36,23.43,75552.38774055595,8.9513,8.959,8.9322,8.959,75552.3877
2015-01-09 11:35:00,23.42,23.44,23.41,23.43,58683.77286766453,8.9551,8.9628,8.9513,8.959,58683.7729
2015-01-09 11:40:00,23.43,23.44,23.41,23.44,99548.58636255642,8.959,8.9628,8.9513,8.9628,99548.5864
2015-01-09 11:45:00,23.44,23.46,23.43,23.44,53219.29199334759,8.9628,8.9704,8.959,8.9628,53219.292
2015-01-09 11:50:00,23.44,23.47,23.43,23.46,107151.34236160608,8.9628,8.9743,8.959,8.9704,107151.3424
2015-01-09 11:55:00,23.46,23.49,23.44,23.49,52031.36136849608,8.9704,8.9819,8.9628,8.9819,52031.3614
2015-01-09 12:00:00,23.49,23.52,23.48,23.5,42765.50249465431,8.9819,8.9934,8.9781,8.9857,42765.5025
2015-01-09 12:05:00,23.5,23.56,23.49,23.55,88382.03848895225,8.9857,9.0087,8.9819,9.0048,88382.0385
2015-01-09 12:10:00,23.56,23.6,23.55,23.59,144452.36398194346,9.0087,9.024,9.0048,9.0201,144452.364
2015-01-09 12:15:00,23.59,23.6,23.57,23.57,66286.52886671419,9.0201,9.024,9.0125,9.0125,66286.5289
2015-01-09 12:20:00,23.57,23.57,23.55,23.55,103825.13661202186,9.0125,9.0125,9.0048,9.0048,103825.1366
2015-01-09 12:25:00,23.55,23.56,23.54,23.56,70087.90686623902,9.0048,9.0087,9.001,9.0087,70087.9069
2015-01-09 12:30:00,23.56,23.58,23.51,23.52,82679.97148966501,9.0087,9.0163,8.9895,8.9934,82679.9715
2015-01-09 12:35:00,23.52,23.53,23.5,23.51,58208.600617723925,8.9934,8.9972,8.9857,8.9895,58208.6006
2015-01-09 12:40:00,23.51,23.52,23.49,23.52,48467.56949394156,8.9895,8.9934,8.9819,8.9934,48467.5695
2015-01-09 12:45:00,23.52,23.54,23.52,23.52,63435.495367070565,8.9934,9.001,8.9934,8.9934,63435.4954
2015-01-09 12:50:00,23.53,23.54,23.52,23.53,36825.84937039677,8.9972,9.001,8.9934,8.9972,36825.8494
2015-01-09 12:55:00,23.53,23.54,23.5,23.5,36825.84937039677,8.9972,9.001,8.9857,8.9857,36825.8494
2015-01-09 13:00:00,23.5,23.51,23.48,23.51,49417.91399382276,8.9857,8.9895,8.9781,8.9895,49417.914
2015-01-09 13:05:00,23.5,23.51,23.49,23.51,73414.11261582324,8.9857,8.9895,8.9819,8.9895,73414.1126
2015-01-09 13:10:00,23.51,23.59,23.51,23.58,67949.6317415063,8.9895,9.0201,8.9895,9.0163,67949.6317
2015-01-09 13:15:00,23.58,23.6,23.57,23.59,44428.60536944643,9.0163,9.024,9.0125,9.0201,44428.6054
2015-01-09 13:20:00,23.59,23.59,23.57,23.57,23996.19862200048,9.0201,9.0201,9.0125,9.0125,23996.1986
2015-01-09 13:25:00,23.57,23.59,23.57,23.57,45141.36374435733,9.0125,9.0201,9.0125,9.0125,45141.3637
2015-01-09 13:30:00,23.57,23.6,23.57,23.58,63197.90924210026,9.0125,9.024,9.0125,9.0163,63197.9092
2015-01-09 13:35:00,23.58,23.58,23.55,23.56,39914.46899501069,9.0163,9.0163,9.0048,9.0087,39914.469
2015-01-09 13:40:00,23.56,23.57,23.54,23.56,79353.76574008078,9.0087,9.0125,9.001,9.0087,79353.7657
2015-01-09 13:45:00,23.56,23.57,23.55,23.57,139225.4692325968,9.0087,9.0125,9.0048,9.0125,139225.4692
2015-01-09 13:50:00,23.57,23.59,23.57,23.57,140175.81373247804,9.0125,9.0201,9.0125,9.0125,140175.8137
2015-01-09 13:55:00,23.57,23.57,23.54,23.54,738180.0902827275,9.0125,9.0125,9.001,9.001,738180.0903
2015-01-09 14:00:00,23.54,23.56,23.52,23.56,345687.81183178903,9.001,9.0087,8.9934,9.0087,345687.8118
2015-01-09 14:05:00,23.56,23.57,23.55,23.55,118080.30411023996,9.0087,9.0125,9.0048,9.0048,118080.3041
2015-01-09 14:10:00,23.55,23.56,23.54,23.55,50130.67236873367,9.0048,9.0087,9.001,9.0048,50130.6724
2015-01-09 14:15:00,23.54,23.56,23.53,23.55,127346.16298408172,9.001,9.0087,8.9972,9.0048,127346.163
2015-01-09 14:20:00,23.55,23.55,23.53,23.54,150154.4309812307,9.0048,9.0048,8.9972,9.001,150154.431
2015-01-09 14:25:00,23.54,23.57,23.54,23.55,193395.1057258256,9.001,9.0125,9.001,9.0048,193395.1057
2015-01-09 14:30:00,23.55,23.55,23.52,23.55,90757.89973865528,9.0048,9.0048,8.9934,9.0048,90757.8997
2015-01-09 14:35:00,23.55,23.59,23.55,23.57,132810.64385839866,9.0048,9.0201,9.0048,9.0125,132810.6439
2015-01-09 14:40:00,23.57,23.58,23.54,23.54,1723449.750534569,9.0125,9.0163,9.001,9.001,1723449.7505
2015-01-09 14:45:00,23.54,23.55,23.51,23.52,159895.46210501308,9.001,9.0048,8.9895,8.9934,159895.4621
2015-01-09 14:50:00,23.52,23.56,23.52,23.55,153718.22285578522,8.9934,9.0087,8.9934,9.0048,153718.2229
2015-01-09 14:55:00,23.55,23.58,23.54,23.57,196721.31147540984,9.0048,9.0163,9.001,9.0125,196721.3115
2015-01-09 15:00:00,23.57,23.57,23.53,23.55,130197.19648372536,9.0125,9.0125,8.9972,9.0048,130197.1965
2015-01-09 15:05:00,23.55,23.57,23.55,23.56,124732.71560940842,9.0048,9.0125,9.0048,9.0087,124732.7156
2015-01-09 15:10:00,23.57,23.57,23.56,23.57,221667.8545972916,9.0125,9.0125,9.0087,9.0125,221667.8546
2015-01-09 15:15:00,23.57,23.57,23.54,23.55,950819.6721311476,9.0125,9.0125,9.001,9.0048,950819.6721
2015-01-09 15:20:00,23.55,23.56,23.51,23.51,125445.47398431932,9.0048,9.0087,8.9895,8.9895,125445.474
2015-01-09 15:25:00,23.51,23.52,23.46,23.47,384651.93632691854,8.9895,8.9934,8.9704,8.9743,384651.9363
2015-01-09 15:30:00,23.47,23.49,23.45,23.48,226181.99097172727,8.9743,8.9819,8.9666,8.9781,226181.991
2015-01-09 15:35:00,23.48,23.49,23.47,23.48,316227.13233547163,8.9781,8.9819,8.9743,8.9781,316227.1323
2015-01-09 15:40:00,23.48,23.51,23.47,23.49,234497.50534568785,8.9781,8.9895,8.9743,8.9819,234497.5053
2015-01-09 15:45:00,23.49,23.49,23.45,23.45,310525.0653361844,8.9819,8.9819,8.9666,8.9666,310525.0653
2015-01-09 15:50:00,23.45,23.46,23.42,23.43,457353.2905678309,8.9666,8.9704,8.9551,8.959,457353.2906
2015-01-09 15:55:00,23.43,23.44,23.39,23.42,809931.1000237586,8.959,8.9628,8.9437,8.9551,809931.1
2015-01-12 09:30:00,23.43,23.51,23.41,23.43,230696.12734616292,8.959,8.9895,8.9513,8.959,230696.1273
2015-01-12 09:35:00,23.43,23.44,23.35,23.36,162033.73722974578,8.959,8.9628,8.9284,8.9322,162033.7372
2015-01-12 09:40:00,23.36,23.37,23.28,23.37,315989.54621050134,8.9322,8.936,8.9016,8.936,315989.5462
2015-01-12 09:45:00,23.36,23.36,23.22,23.24,148253.74198146828,8.9322,8.9322,8.8787,8.8863,148253.742
2015-01-12 09:50:00,23.23,23.23,23.19,23.2,126633.40460917084,8.8825,8.8825,8.8672,8.871,126633.4046
2015-01-12 09:55:00,23.2,23.2,23.14,23.17,227845.09384651936,8.871,8.871,8.8481,8.8595,227845.0938
2015-01-12 10:00:00,23.17,23.19,23.14,23.19,264433.3570919458,8.8595,8.8672,8.8481,8.8672,264433.3571
2015-01-12 10:05:00,23.19,23.26,23.18,23.25,220479.92397244,8.8672,8.894,8.8634,8.8901,220479.924
2015-01-12 10:10:00,23.25,23.26,23.18,23.2,155381.32573057734,8.8901,8.894,8.8634,8.871,155381.3257
2015-01-12 10:15:00,23.19,23.24,23.18,23.24,165359.94297933002,8.8672,8.8863,8.8634,8.8863,165359.943
2015-01-12 10:20:00,23.24,23.27,23.21,23.23,213589.9263483013,8.8863,8.8978,8.8748,8.8825,213589.9263
2015-01-12 10:25:00,23.24,23.26,23.2,23.2,204086.4813494892,8.8863,8.894,8.871,8.871,204086.4813
2015-01-12 10:30:00,23.2,23.24,23.19,23.21,160608.22047992397,8.871,8.8863,8.8672,8.8748,160608.2205
2015-01-12 10:35:00,23.21,23.24,23.2,23.23,135186.5051081017,8.8748,8.8863,8.871,8.8825,135186.5051
2015-01-12 10:40:00,23.22,23.3,23.22,23.3,182466.1439771917,8.8787,8.9093,8.8787,8.9093,182466.144
2015-01-12 10:45:00,23.3,23.33,23.27,23.29,167498.21810406272,8.9093,8.9207,8.8978,8.9054,167498.2181
2015-01-12 10:50:00,23.3,23.3,23.25,23.25,82679.97148966501,8.9093,8.9093,8.8901,8.8901,82679.9715
2015-01-12 10:55:00,23.24,23.31,23.23,23.31,46566.88049417914,8.8863,8.9131,8.8825,8.9131,46566.8805
2015-01-12 11:00:00,23.31,23.33,23.28,23.29,134473.74673319078,8.9131,8.9207,8.9016,8.9054,134473.7467
2015-01-12 11:05:00,23.29,23.3,23.27,23.28,85055.83273936802,8.9054,8.9093,8.8978,8.9016,85055.8327
2015-01-12 11:10:00,23.28,23.3,23.25,23.25,73176.52649085294,8.9016,8.9093,8.8901,8.8901,73176.5265
2015-01-12 11:15:00,23.25,23.27,23.23,23.26,76265.14611546687,8.8901,8.8978,8.8825,8.894,76265.1461
2015-01-12 11:20:00,23.26,23.27,23.24,23.27,128534.09360893324,8.894,8.8978,8.8863,8.8978,128534.0936
2015-01-12 11:25:00,23.26,23.28,23.26,23.28,88144.45236398195,8.894,8.9016,8.894,8.9016,88144.4524
2015-01-12 11:30:00,23.27,23.29,23.24,23.25,94084.10548823948,8.8978,8.9054,8.8863,8.8901,94084.1055
2015-01-12 11:35:00,23.25,23.27,23.25,23.25,78641.00736516988,8.8901,8.8978,8.8901,8.8901,78641.0074
2015-01-12 11:40:00,23.25,23.27,23.25,23.26,52031.36136849608,8.8901,8.8978,8.8901,8.894,52031.3614
2015-01-12 11:45:00,23.27,23.27,23.21,23.23,86006.17723924923,8.8978,8.8978,8.8748,8.8825,86006.1772
2015-01-12 11:50:00,23.22,23.22,23.2,23.2,56545.49774293182,8.8787,8.8787,8.871,8.871,56545.4977
2015-01-12 11:55:00,23.2,23.25,23.2,23.25,103587.55048705156,8.871,8.8901,8.871,8.8901,103587.5505
2015-01-12 12:00:00,23.25,23.3,23.25,23.29,122119.2682347351,8.8901,8.9093,8.8901,8.9054,122119.2682
2015-01-12 12:05:00,23.29,23.32,23.28,23.32,63197.90924210026,8.9054,8.9169,8.9016,8.9169,63197.9092
2015-01-12 12:10:00,23.32,23.33,23.29,23.31,107388.9284865764,8.9169,8.9207,8.9054,8.9131,107388.9285
2015-01-12 12:15:00,23.31,23.33,23.29,23.32,54407.2226181991,8.9131,8.9207,8.9054,8.9169,54407.2226
2015-01-12 12:20:00,23.32,23.36,23.32,23.34,62247.56474221905,8.9169,8.9322,8.9169,8.9245,62247.5647
2015-01-12 12:25:00,23.34,23.35,23.3,23.31,61534.80636730815,8.9245,8.9284,8.9093,8.9131,61534.8064
2015-01-12 12:30:00,23.31,23.33,23.3,23.33,59158.94511760513,8.9131,8.9207,8.9093,8.9207,59158.9451
2015-01-12 12:35:00,23.33,23.33,23.31,23.31,38488.95224518888,8.9207,8.9207,8.9131,8.9131,38488.9522
2015-01-12 12:40:00,23.31,23.31,23.27,23.28,105963.41173675456,8.9131,8.9131,8.8978,8.9016,105963.4117
2015-01-12 12:45:00,23.28,23.3,23.27,23.27,49893.08624376336,8.9016,8.9093,8.8978,8.8978,49893.0862
2015-01-12 12:50:00,23.28,23.28,23.25,23.27,38726.53837015919,8.9016,8.9016,8.8901,8.8978,38726.5384
2015-01-12 12:55:00,23.27,23.29,23.26,23.28,39676.88287004039,8.8978,8.9054,8.894,8.9016,39676.8829
2015-01-12 13:00:00,23.28,23.29,23.26,23.27,40389.64124495129,8.9016,8.9054,8.894,8.8978,40389.6412
2015-01-12 13:05:00,23.27,23.28,23.25,23.27,104775.48111190306,8.8978,8.9016,8.8901,8.8978,104775.4811
2015-01-12 13:10:00,23.27,23.28,23.26,23.28,49893.08624376336,8.8978,8.9016,8.894,8.9016,49893.0862
2015-01-12 13:15:00,23.27,23.27,23.24,23.24,28035.162746495604,8.8978,8.8978,8.8863,8.8863,28035.1627
2015-01-12 13:20:00,23.24,23.24,23.23,23.23,53694.4642432882,8.8863,8.8863,8.8825,8.8825,53694.4642
2015-01-12 13:25:00,23.23,23.27,23.23,23.27,93133.76098835828,8.8825,8.8978,8.8825,8.8978,93133.761
2015-01-12 13:30:00,23.27,23.27,23.25,23.26,53219.29199334759,8.8978,8.8978,8.8901,8.894,53219.292
2015-01-12 13:35:00,23.26,23.28,23.26,23.27,84343.07436445712,8.894,8.9016,8.894,8.8978,84343.0744
2015-01-12 13:40:00,23.27,23.27,23.25,23.26,57495.84224281302,8.8978,8.8978,8.8901,8.894,57495.8422
2015-01-12 13:45:00,23.26,23.29,23.26,23.27,53456.87811831789,8.894,8.9054,8.894,8.8978,53456.8781
2015-01-12 13:50:00,23.28,23.28,23.26,23.26,38251.36612021858,8.9016,8.9016,8.894,8.894,38251.3661
2015-01-12 13:55:00,23.27,23.27,23.26,23.26,90045.14136374436,8.8978,8.8978,8.894,8.894,90045.1414
2015-01-12 14:00:00,23.26,23.27,23.25,23.26,69137.5623663578,8.894,8.8978,8.8901,8.894,69137.5624
2015-01-12 14:05:00,23.26,23.27,23.26,23.26,66048.94274174389,8.894,8.8978,8.894,8.894,66048.9427
2015-01-12 14:10:00,23.27,23.29,23.26,23.28,85768.59111427893,8.8978,8.9054,8.894,8.9016,85768.5911
2015-01-12 14:15:00,23.28,23.28,23.25,23.25,106913.7562366358,8.9016,8.9016,8.8901,8.8901,106913.7562
2015-01-12 14:20:00,23.24,23.26,23.23,23.24,92421.00261344736,8.8863,8.894,8.8825,8.8863,92421.0026
2015-01-12 14:25:00,23.23,23.24,23.22,23.22,61297.22024233785,8.8825,8.8863,8.8787,8.8787,61297.2202
2015-01-12 14:30:00,23.22,23.23,23.2,23.22,118555.47636018058,8.8787,8.8825,8.871,8.8787,118555.4764
2015-01-12 14:35:00,23.23,23.23,23.19,23.2,73651.69874079354,8.8825,8.8825,8.8672,8.871,73651.6987
2015-01-12 14:40:00,23.2,23.23,23.2,23.22,90045.14136374436,8.871,8.8825,8.871,8.8787,90045.1414
2015-01-12 14:45:00,23.22,23.26,23.21,23.26,158469.94535519127,8.8787,8.894,8.8748,8.894,158469.9454
2015-01-12 14:50:00,23.25,23.26,23.23,23.24,84580.66048942742,8.8901,8.894,8.8825,8.8863,84580.6605
2015-01-12 14:55:00,23.24,23.25,23.23,23.25,97885.48348776432,8.8863,8.8901,8.8825,8.8901,97885.4835
2015-01-12 15:00:00,23.25,23.27,23.24,23.24,44903.77761938703,8.8901,8.8978,8.8863,8.8863,44903.7776
2015-01-12 15:05:00,23.24,23.25,23.23,23.24,108101.6868614873,8.8863,8.8901,8.8825,8.8863,108101.6869
2015-01-12 15:10:00,23.23,23.25,23.23,23.23,62485.15086718936,8.8825,8.8901,8.8825,8.8825,62485.1509
2015-01-12 15:15:00,23.23,23.27,23.23,23.24,110477.5481111903,8.8825,8.8978,8.8825,8.8863,110477.5481
2015-01-12 15:20:00,23.24,23.25,23.22,23.22,136374.4357329532,8.8863,8.8901,8.8787,8.8787,136374.4357
2015-01-12 15:25:00,23.22,23.24,23.22,23.23,105963.41173675456,8.8787,8.8863,8.8787,8.8825,105963.4117
2015-01-12 15:30:00,23.23,23.24,23.2,23.2,117842.71798526966,8.8825,8.8863,8.871,8.871,117842.718
2015-01-12 15:35:00,23.2,23.21,23.2,23.2,96459.96673794252,8.871,8.8748,8.871,8.871,96459.9667
2015-01-12 15:40:00,23.21,23.24,23.2,23.23,234972.67759562843,8.8748,8.8863,8.871,8.8825,234972.6776
2015-01-12 15:45:00,23.23,23.28,23.23,23.27,301021.6203373723,8.8825,8.9016,8.8825,8.8978,301021.6203
2015-01-12 15:50:00,23.28,23.28,23.25,23.26,356141.6013304823,8.9016,8.9016,8.8901,8.894,356141.6013
2015-01-12 15:55:00,23.25,23.26,23.23,23.24,546923.2596816346,8.8901,8.894,8.8825,8.8863,546923.2597
2015-01-13 09:30:00,23.49,23.53,23.37,23.52,350914.7065811357,8.9819,8.9972,8.936,8.9934,350914.7066
2015-01-13 09:35:00,23.52,23.53,23.48,23.51,191494.4167260632,8.9934,8.9972,8.9781,8.9895,191494.4167
2015-01-13 09:40:00,23.51,23.65,23.49,23.65,265383.70159182703,8.9895,9.0431,8.9819,9.0431,265383.7016
2015-01-13 09:45:00,23.65,23.68,23.61,23.65,255405.0843430744,9.0431,9.0546,9.0278,9.0431,255405.0843
2015-01-13 09:50:00,23.65,23.68,23.64,23.68,232834.4024708957,9.0431,9.0546,9.0393,9.0546,232834.4025
2015-01-13 09:55:00,23.68,23.73,23.66,23.73,596578.7598004277,9.0546,9.0737,9.0469,9.0737,596578.7598
2015-01-13 10:00:00,23.73,23.74,23.63,23.64,143026.84723212165,9.0737,9.0775,9.0354,9.0393,143026.8472
2015-01-13 10:05:00,23.64,23.67,23.63,23.64,114991.68448562604,9.0393,9.0507,9.0354,9.0393,114991.6845
2015-01-13 10:10:00,23.64,23.68,23.63,23.65,423853.6469470183,9.0393,9.0546,9.0354,9.0431,423853.6469
2015-01-13 10:15:00,23.65,23.65,23.61,23.62,163934.4262295082,9.0431,9.0431,9.0278,9.0316,163934.4262
2015-01-13 10:20:00,23.62,23.62,23.6,23.61,125207.88785934902,9.0316,9.0316,9.024,9.0278,125207.8879
2015-01-13 10:25:00,23.61,23.61,23.58,23.6,111190.3064861012,9.0278,9.0278,9.0163,9.024,111190.3065
2015-01-13 10:30:00,23.6,23.6,23.57,23.57,124970.30173437872,9.024,9.024,9.0125,9.0125,124970.3017
2015-01-13 10:35:00,23.57,23.57,23.56,23.57,109052.0313613685,9.0125,9.0125,9.0087,9.0125,109052.0314
2015-01-13 10:40:00,23.56,23.59,23.56,23.57,210026.1344737468,9.0087,9.0201,9.0087,9.0125,210026.1345
2015-01-13 10:45:00,23.57,23.61,23.57,23.6,254929.91209313367,9.0125,9.0278,9.0125,9.024,254929.9121
2015-01-13 10:50:00,23.61,23.65,23.6,23.65,147065.8113566168,9.0278,9.0431,9.024,9.0431,147065.8114
2015-01-13 10:55:00,23.64,23.66,23.61,23.61,110952.72036113092,9.0393,9.0469,9.0278,9.0278,110952.7204
2015-01-13 11:00:00,23.61,23.61,23.56,23.56,126395.81848420051,9.0278,9.0278,9.0087,9.0087,126395.8185
2015-01-13 11:05:00,23.57,23.57,23.55,23.55,82679.97148966501,9.0125,9.0125,9.0048,9.0048,82679.9715
2015-01-13 11:10:00,23.56,23.57,23.55,23.57,259681.6345925398,9.0087,9.0125,9.0048,9.0125,259681.6346
2015-01-13 11:15:00,23.57,23.64,23.57,23.63,116417.20123544784,9.0125,9.0393,9.0125,9.0354,116417.2012
2015-01-13 11:20:00,23.63,23.63,23.57,23.57,146115.46685673558,9.0354,9.0354,9.0125,9.0125,146115.4669
2015-01-13 11:25:00,23.57,23.57,23.55,23.57,145877.88073176527,9.0125,9.0125,9.0048,9.0125,145877.8807
2015-01-13 11:30:00,23.57,23.58,23.52,23.52,144452.36398194346,9.0125,9.0163,8.9934,8.9934,144452.364
2015-01-13 11:35:00,23.52,23.56,23.52,23.54,97885.48348776432,8.9934,9.0087,8.9934,9.001,97885.4835
2015-01-13 11:40:00,23.54,23.55,23.5,23.52,58921.35899263483,9.001,9.0048,8.9857,8.9934,58921.359
2015-01-13 11:45:00,23.51,23.55,23.51,23.55,59396.53124257544,8.9895,9.0048,8.9895,9.0048,59396.5312
2015-01-13 11:50:00,23.55,23.55,23.53,23.53,42527.91636968401,9.0048,9.0048,8.9972,8.9972,42527.9164
2015-01-13 11:55:00,23.53,23.54,23.52,23.52,54644.8087431694,8.9972,9.001,8.9934,8.9934,54644.8087
2015-01-13 12:00:00,23.52,23.52,23.47,23.5,105963.41173675456,8.9934,8.9934,8.9743,8.9857,105963.4117
2015-01-13 12:05:00,23.5,23.52,23.49,23.49,81254.45473984319,8.9857,8.9934,8.9819,8.9819,81254.4547
2015-01-13 12:10:00,23.5,23.51,23.49,23.51,42052.74411974341,8.9857,8.9895,8.9819,8.9895,42052.7441
2015-01-13 12:15:00,23.52,23.52,23.49,23.49,69612.7346162984,8.9934,8.9934,8.9819,8.9819,69612.7346
2015-01-13 12:20:00,23.5,23.5,23.45,23.46,77690.66286528867,8.9857,8.9857,8.9666,8.9704,77690.6629
2015-01-13 12:25:00,23.46,23.48,23.45,23.47,99548.58636255642,8.9704,8.9781,8.9666,8.9743,99548.5864
2015-01-13 12:30:00,23.47,23.47,23.42,23.43,103825.13661202186,8.9743,8.9743,8.9551,8.959,103825.1366
2015-01-13 12:35:00,23.43,23.45,23.43,23.44,69850.3207412687,8.959,8.9666,8.959,8.9628,69850.3207
2015-01-13 12:40:00,23.44,23.45,23.41,23.45,280826.79971489665,8.9628,8.9666,8.9513,8.9666,280826.7997
2015-01-13 12:45:00,23.45,23.5,23.44,23.49,93371.34711332858,8.9666,8.9857,8.9628,8.9819,93371.3471
2015-01-13 12:50:00,23.49,23.52,23.48,23.48,59158.94511760513,8.9819,8.9934,8.9781,8.9781,59158.9451
2015-01-13 12:55:00,23.48,23.5,23.48,23.5,42290.33024471371,8.9781,8.9857,8.9781,8.9857,42290.3302
2015-01-13 13:00:00,23.5,23.53,23.5,23.52,47992.39724400095,8.9857,8.9972,8.9857,8.9934,47992.3972
2015-01-13 13:05:00,23.52,23.52,23.49,23.49,39676.88287004039,8.9934,8.9934,8.9819,8.9819,39676.8829
2015-01-13 13:10:00,23.49,23.51,23.49,23.49,41577.57186980281,8.9819,8.9895,8.9819,8.9819,41577.5719
2015-01-13 13:15:00,23.49,23.49,23.46,23.46,77215.49061534807,8.9819,8.9819,8.9704,8.9704,77215.4906
2015-01-13 13:20:00,23.46,23.46,23.39,23.39,142314.08885721074,8.9704,8.9704,8.9437,8.9437,142314.0889
2015-01-13 13:25:00,23.4,23.41,23.35,23.38,100736.51698740794,8.9475,8.9513,8.9284,8.9398,100736.517
2015-01-13 13:30:00,23.38,23.38,23.31,23.35,91233.07198859588,8.9398,8.9398,8.9131,8.9284,91233.072
2015-01-13 13:35:00,23.35,23.35,23.3,23.3,104775.48111190306,8.9284,8.9284,8.9093,8.9093,104775.4811
2015-01-13 13:40:00,23.3,23.31,23.29,23.3,141601.33048229985,8.9093,8.9131,8.9054,8.9093,141601.3305
2015-01-13 13:45:00,23.3,23.34,23.29,23.3,112140.6509859824,8.9093,8.9245,8.9054,8.9093,112140.651
2015-01-13 13:50:00,23.3,23.31,23.2,23.21,329769.54145877884,8.9093,8.9131,8.871,8.8748,329769.5415
2015-01-13 13:55:00,23.22,23.26,23.21,23.25,94796.8638631504,8.8787,8.894,8.8748,8.8901,94796.8639
2015-01-13 14:00:00,23.25,23.26,23.22,23.25,189831.3138512711,8.8901,8.894,8.8787,8.8901,189831.3139
2015-01-13 14:05:00,23.25,23.25,23.16,23.18,145877.88073176527,8.8901,8.8901,8.8557,8.8634,145877.8807
2015-01-13 14:10:00,23.18,23.2,23.12,23.15,326918.5079591352,8.8634,8.871,8.8404,8.8519,326918.508
2015-01-13 14:15:00,23.15,23.21,23.14,23.19,84818.24661439772,8.8519,8.8748,8.8481,8.8672,84818.2466
2015-01-13 14:20:00,23.19,23.21,23.18,23.2,95034.4499881207,8.8672,8.8748,8.8634,8.871,95034.45
2015-01-13 14:25:00,23.2,23.25,23.2,23.24,121881.6821097648,8.871,8.8901,8.871,8.8863,121881.6821
2015-01-13 14:30:00,23.25,23.28,23.24,23.24,168686.14872891424,8.8901,8.9016,8.8863,8.8863,168686.1487
2015-01-13 14:35:00,23.23,23.28,23.23,23.26,123307.1988595866,8.8825,8.9016,8.8825,8.894,123307.1989
2015-01-13 14:40:00,23.26,23.26,23.23,23.25,91233.07198859588,8.894,8.894,8.8825,8.8901,91233.072
2015-01-13 14:45:00,23.25,23.26,23.23,23.23,92421.00261344736,8.8901,8.894,8.8825,8.8825,92421.0026
2015-01-13 14:50:00,23.22,23.25,23.22,23.23,101924.44761225944,8.8787,8.8901,8.8787,8.8825,101924.4476
2015-01-13 14:55:00,23.23,23.23,23.14,23.14,169398.90710382513,8.8825,8.8825,8.8481,8.8481,169398.9071
2015-01-13 15:00:00,23.15,23.17,23.15,23.15,150629.6032311713,8.8519,8.8595,8.8519,8.8519,150629.6032
2015-01-13 15:05:00,23.15,23.16,23.11,23.12,166072.7013542409,8.8519,8.8557,8.8366,8.8404,166072.7014
2015-01-13 15:10:00,23.12,23.21,23.12,23.2,152292.7061059634,8.8404,8.8748,8.8404,8.871,152292.7061
2015-01-13 15:15:00,23.2,23.23,23.2,23.2,115704.44286053696,8.871,8.8825,8.871,8.871,115704.4429
2015-01-13 15:20:00,23.21,23.22,23.19,23.22,169874.07935376573,8.8748,8.8787,8.8672,8.8787,169874.0794
2015-01-13 15:25:00,23.23,23.23,23.16,23.16,151817.5338560228,8.8825,8.8825,8.8557,8.8557,151817.5339
2015-01-13 15:30:00,23.16,23.25,23.16,23.22,324780.2328344025,8.8557,8.8901,8.8557,8.8787,324780.2328
2015-01-13 15:35:00,23.23,23.3,23.22,23.28,469470.1829413162,8.8825,8.9093,8.8787,8.9016,469470.1829
2015-01-13 15:40:00,23.27,23.29,23.25,23.28,416250.89094796864,8.8978,8.9054,8.8901,8.9016,416250.8909
2015-01-13 15:45:00,23.28,23.28,23.24,23.25,297220.2423378475,8.9016,8.9016,8.8863,8.8901,297220.2423
2015-01-13 15:50:00,23.24,23.26,23.2,23.23,581135.6616773581,8.8863,8.894,8.871,8.8825,581135.6617
2015-01-13 15:55:00,23.22,23.23,23.17,23.2,1045141.3637443574,8.8787,8.8825,8.8595,8.871,1045141.3637
2015-01-14 09:30:00,22.87,23.04,22.79,22.99,1051793.775243526,8.7448,8.8098,8.7142,8.7907,1051793.7752
2015-01-14 09:35:00,22.99,22.99,22.83,22.88,597053.9320503683,8.7907,8.7907,8.7295,8.7487,597053.9321
2015-01-14 09:40:00,22.87,22.91,22.82,22.83,384651.93632691854,8.7448,8.7601,8.7257,8.7295,384651.9363
2015-01-14 09:45:00,22.82,22.86,22.8,22.85,222143.02684723213,8.7257,8.741,8.7181,8.7372,222143.0268
2015-01-14 09:50:00,22.85,22.85,22.77,22.78,395818.4842005227,8.7372,8.7372,8.7066,8.7104,395818.4842
2015-01-14 09:55:00,22.78,22.8,22.71,22.75,562603.9439296746,8.7104,8.7181,8.6837,8.6989,562603.9439
2015-01-14 10:00:00,22.75,22.78,22.72,22.75,309812.3069612735,8.6989,8.7104,8.6875,8.6989,309812.307
2015-01-14 10:05:00,22.75,22.82,22.75,22.81,390829.1755761464,8.6989,8.7257,8.6989,8.7219,390829.1756
2015-01-14 10:10:00,22.81,22.86,22.79,22.85,538607.745307674,8.7219,8.741,8.7142,8.7372,538607.7453
2015-01-14 10:15:00,22.85,22.89,22.77,22.78,363744.357329532,8.7372,8.7525,8.7066,8.7104,363744.3573
2015-01-14 10:20:00,22.78,22.83,22.77,22.79,174625.80185317178,8.7104,8.7295,8.7066,8.7142,174625.8019
2015-01-14 10:25:00,22.79,22.8,22.78,22.8,377524.3525778095,8.7142,8.7181,8.7104,8.7181,377524.3526
2015-01-14 10:30:00,22.79,22.8,22.72,22.76,278926.11071513424,8.7142,8.7181,8.6875,8.7028,278926.1107
2015-01-14 10:35:00,22.75,22.78,22.72,22.74,212401.9957234497,8.6989,8.7104,8.6875,8.6951,212401.9957
2015-01-14 10:40:00,22.74,22.8,22.74,22.79,621525.3029223094,8.6951,8.7181,8.6951,8.7142,621525.3029
2015-01-14 10:45:00,22.79,22.81,22.77,22.79,359230.22095509624,8.7142,8.7219,8.7066,8.7142,359230.221
2015-01-14 10:50:00,22.79,22.82,22.77,22.77,170824.42385364696,8.7142,8.7257,8.7066,8.7066,170824.4239
2015-01-14 10:55:00,22.77,22.78,22.75,22.77,127821.33523402234,8.7066,8.7104,8.6989,8.7066,127821.3352
2015-01-14 11:00:00,22.78,22.78,22.75,22.76,127821.33523402234,8.7104,8.7104,8.6989,8.7028,127821.3352
2015-01-14 11:05:00,22.76,22.77,22.72,22.73,194345.4502257068,8.7028,8.7066,8.6875,8.6913,194345.4502
2015-01-14 11:10:00,22.73,22.75,22.69,22.7,227845.09384651936,8.6913,8.6989,8.676,8.6798,227845.0938
2015-01-14 11:15:00,22.7,22.76,22.69,22.7,339748.15870753146,8.6798,8.7028,8.676,8.6798,339748.1587
2015-01-14 11:20:00,22.7,22.7,22.67,22.67,244000.9503444999,8.6798,8.6798,8.6684,8.6684,244000.9503
2015-01-14 11:25:00,22.67,22.68,22.61,22.62,454027.0848182466,8.6684,8.6722,8.6454,8.6492,454027.0848
2015-01-14 11:30:00,22.62,22.66,22.62,22.64,212401.9957234497,8.6492,8.6645,8.6492,8.6569,212401.9957
2015-01-14 11:35:00,22.64,22.73,22.64,22.73,242337.84746970772,8.6569,8.6913,8.6569,8.6913,242337.8475
2015-01-14 11:40:00,22.73,22.74,22.71,22.73,542646.7094321692,8.6913,8.6951,8.6837,8.6913,542646.7094
2015-01-14 11:45:00,22.73,22.75,22.72,22.73,160370.63435495368,8.6913,8.6989,8.6875,8.6913,160370.6344
2015-01-14 11:50:00,22.73,22.76,22.68,22.71,193632.6918507959,8.6913,8.7028,8.6722,8.6837,193632.6919
2015-01-14 11:55:00,22.71,22.73,22.7,22.71,91470.65811356615,8.6837,8.6913,8.6798,8.6837,91470.6581
2015-01-14 12:00:00,22.7,22.74,22.7,22.74,82917.55761463531,8.6798,8.6951,8.6798,8.6951,82917.5576
2015-01-14 12:05:00,22.74,22.74,22.67,22.69,124257.5433594678,8.6951,8.6951,8.6684,8.676,124257.5434
2015-01-14 12:10:00,22.69,22.69,22.66,22.67,63435.495367070565,8.676,8.676,8.6645,8.6684,63435.4954
2015-01-14 12:15:00,22.66,22.69,22.64,22.64,99073.41411261582,8.6645,8.676,8.6569,8.6569,99073.4141
2015-01-14 12:20:00,22.64,22.69,22.63,22.68,126158.23235923024,8.6569,8.676,8.6531,8.6722,126158.2324
2015-01-14 12:25:00,22.68,22.69,22.66,22.69,90757.89973865528,8.6722,8.676,8.6645,8.676,90757.8997
2015-01-14 12:30:00,22.68,22.69,22.65,22.66,231646.4718460442,8.6722,8.676,8.6607,8.6645,231646.4718
2015-01-14 12:35:00,22.65,22.67,22.65,22.65,127821.33523402234,8.6607,8.6684,8.6607,8.6607,127821.3352
2015-01-14 12:40:00,22.66,22.67,22.64,22.64,216916.13209788548,8.6645,8.6684,8.6569,8.6569,216916.1321
2015-01-14 12:45:00,22.64,22.67,22.63,22.63,120693.75148491329,8.6569,8.6684,8.6531,8.6531,120693.7515
2015-01-14 12:50:00,22.63,22.64,22.59,22.6,157282.01473033975,8.6531,8.6569,8.6378,8.6416,157282.0147
2015-01-14 12:55:00,22.6,22.63,22.58,22.62,213352.34022333092,8.6416,8.6531,8.6339,8.6492,213352.3402
2015-01-14 13:00:00,22.62,22.64,22.61,22.64,142076.50273224045,8.6492,8.6569,8.6454,8.6569,142076.5027
2015-01-14 13:05:00,22.64,22.64,22.61,22.63,195533.3808505584,8.6569,8.6569,8.6454,8.6531,195533.3809
2015-01-14 13:10:00,22.64,22.64,22.6,22.61,68662.3901164172,8.6569,8.6569,8.6416,8.6454,68662.3901
2015-01-14 13:15:00,22.61,22.63,22.6,22.62,148966.5003563792,8.6454,8.6531,8.6416,8.6492,148966.5004
2015-01-14 13:20:00,22.62,22.62,22.56,22.58,147303.39748158708,8.6492,8.6492,8.6263,8.6339,147303.3975
2015-01-14 13:25:00,22.57,22.61,22.57,22.59,56070.32549299121,8.6301,8.6454,8.6301,8.6378,56070.3255
2015-01-14 13:30:00,22.59,22.59,22.56,22.57,84105.48823948682,8.6378,8.6378,8.6263,8.6301,84105.4882
2015-01-14 13:35:00,22.57,22.58,22.56,22.56,60584.461867426944,8.6301,8.6339,8.6263,8.6263,60584.4619
2015-01-14 13:40:00,22.56,22.56,22.52,22.53,186267.52197671653,8.6263,8.6263,8.611,8.6148,186267.522
2015-01-14 13:45:00,22.53,22.62,22.52,22.61,252316.46471846043,8.6148,8.6492,8.611,8.6454,252316.4647
2015-01-14 13:50:00,22.61,22.61,22.57,22.59,98598.24186267522,8.6454,8.6454,8.6301,8.6378,98598.2419
2015-01-14 13:55:00,22.59,22.62,22.59,22.61,111665.4787360418,8.6378,8.6492,8.6378,8.6454,111665.4787
2015-01-14 14:00:00,22.61,22.67,22.6,22.67,244238.5364694702,8.6454,8.6684,8.6416,8.6684,244238.5365
2015-01-14 14:05:00,22.67,22.68,22.64,22.68,258968.8762176289,8.6684,8.6722,8.6569,8.6722,258968.8762
2015-01-14 14:10:00,22.68,22.73,22.67,22.73,187217.86647659776,8.6722,8.6913,8.6684,8.6913,187217.8665
2015-01-14 14:15:00,22.74,22.75,22.71,22.75,143977.19173200286,8.6951,8.6989,8.6837,8.6989,143977.1917
2015-01-14 14:20:00,22.75,22.76,22.72,22.74,192919.93347588505,8.6989,8.7028,8.6875,8.6951,192919.9335
2015-01-14 14:25:00,22.74,22.77,22.72,22.76,200047.51722499405,8.6951,8.7066,8.6875,8.7028,200047.5172
2015-01-14 14:30:00,22.76,22.83,22.76,22.79,229508.19672131148,8.7028,8.7295,8.7028,8.7142,229508.1967
2015-01-14 14:35:00,22.79,22.8,22.74,22.75,276312.6633404609,8.7142,8.7181,8.6951,8.6989,276312.6633
2015-01-14 14:40:00,22.75,22.79,22.72,22.74,247327.1560940841,8.6989,8.7142,8.6875,8.6951,247327.1561
2015-01-14 14:45:00,22.74,22.75,22.71,22.72,150154.4309812307,8.6951,8.6989,8.6837,8.6875,150154.431
2015-01-14 14:50:00,22.71,22.71,22.68,22.69,250178.18959372773,8.6837,8.6837,8.6722,8.676,250178.1896
2015-01-14 14:55:00,22.69,22.7,22.67,22.68,123782.3711095272,8.676,8.6798,8.6684,8.6722,123782.3711
2015-01-14 15:00:00,22.68,22.72,22.68,22.7,273936.80209075793,8.6722,8.6875,8.6722,8.6798,273936.8021
2015-01-14 15:05:00,22.7,22.71,22.67,22.68,325492.9912093134,8.6798,8.6837,8.6684,8.6722,325492.9912
2015-01-14 15:10:00,22.68,22.69,22.64,22.68,238774.05559515324,8.6722,8.676,8.6569,8.6722,238774.0556
2015-01-14 15:15:00,22.68,22.77,22.68,22.76,273461.6298408173,8.6722,8.7066,8.6722,8.7028,273461.6298
2015-01-14 15:20:00,22.76,22.79,22.75,22.79,403421.2401995724,8.7028,8.7142,8.6989,8.7142,403421.2402
2015-01-14 15:25:00,22.79,22.8,22.75,22.78,263958.18484200526,8.7142,8.7181,8.6989,8.7104,263958.1848
2015-01-14 15:30:00,22.78,22.81,22.71,22.72,412449.5129484438,8.7104,8.7219,8.6837,8.6875,412449.5129
2015-01-14 15:35:00,22.72,22.73,22.68,22.7,392254.6923259682,8.6875,8.6913,8.6722,8.6798,392254.6923
2015-01-14 15:40:00,22.7,22.74,22.69,22.71,413637.4435732953,8.6798,8.6951,8.676,8.6837,413637.4436
2015-01-14 15:45:00,22.71,22.75,22.69,22.71,529817.0586837729,8.6837,8.6989,8.676,8.6837,529817.0587
2015-01-14 15:50:00,22.71,22.72,22.69,22.7,449275.3623188406,8.6837,8.6875,8.676,8.6798,449275.3623
2015-01-14 15:55:00,22.7,22.75,22.7,22.74,1216678.5459729151,8.6798,8.6989,8.6798,8.6951,1216678.546
2015-01-15 09:30:00,22.8,22.86,22.73,22.73,509384.6519363269,8.7181,8.741,8.6913,8.6913,509384.6519
2015-01-15 09:35:00,22.72,22.77,22.61,22.67,167735.80422903303,8.6875,8.7066,8.6454,8.6684,167735.8042
2015-01-15 09:40:00,22.67,22.7,22.59,22.62,254454.73984319315,8.6684,8.6798,8.6378,8.6492,254454.7398
2015-01-15 09:45:00,22.61,22.61,22.53,22.57,287954.3834640057,8.6454,8.6454,8.6148,8.6301,287954.3835
2015-01-15 09:50:00,22.57,22.6,22.55,22.58,629840.8172962699,8.6301,8.6416,8.6225,8.6339,629840.8173
2015-01-15 09:55:00,22.58,22.6,22.54,22.58,213352.34022333092,8.6339,8.6416,8.6186,8.6339,213352.3402
2015-01-15 10:00:00,22.58,22.62,22.55,22.59,407935.3765740081,8.6339,8.6492,8.6225,8.6378,407935.3766
2015-01-15 10:05:00,22.59,22.63,22.56,22.59,1370396.7688287003,8.6378,8.6531,8.6263,8.6378,1370396.7688
2015-01-15 10:10:00,22.59,22.65,22.56,22.62,459016.39344262297,8.6378,8.6607,8.6263,8.6492,459016.3934
2015-01-15 10:15:00,22.62,22.68,22.61,22.67,328106.4385839867,8.6492,8.6722,8.6454,8.6684,328106.4386
2015-01-15 10:20:00,22.66,22.69,22.63,22.68,942741.7438821573,8.6645,8.676,8.6531,8.6722,942741.7439
2015-01-15 10:25:00,22.68,22.69,22.62,22.63,249940.60346875744,8.6722,8.676,8.6492,8.6531,249940.6035
2015-01-15 10:30:00,22.64,22.67,22.63,22.66,424091.2330719886,8.6569,8.6684,8.6531,8.6645,424091.2331
2015-01-15 10:35:00,22.65,22.66,22.62,22.64,283677.83321454027,8.6607,8.6645,8.6492,8.6569,283677.8332
2015-01-15 10:40:00,22.64,22.64,22.59,22.6,129959.61035875505,8.6569,8.6569,8.6378,8.6416,129959.6104
2015-01-15 10:45:00,22.6,22.6,22.54,22.56,202660.96459966732,8.6416,8.6416,8.6186,8.6263,202660.9646
2015-01-15 10:50:00,22.56,22.6,22.55,22.6,151817.5338560228,8.6263,8.6416,8.6225,8.6416,151817.5339
2015-01-15 10:55:00,22.6,22.61,22.55,22.56,155618.91185554763,8.6416,8.6454,8.6225,8.6263,155618.9119
2015-01-15 11:00:00,22.56,22.59,22.55,22.56,105013.06723687336,8.6263,8.6378,8.6225,8.6263,105013.0672
2015-01-15 11:05:00,22.56,22.57,22.52,22.53,321691.6132097886,8.6263,8.6301,8.611,8.6148,321691.6132
2015-01-15 11:10:00,22.52,22.57,22.52,22.56,155381.32573057734,8.611,8.6301,8.611,8.6263,155381.3257
2015-01-15 11:15:00,22.56,22.56,22.52,22.53,213827.5124732716,8.6263,8.6263,8.611,8.6148,213827.5125
2015-01-15 11:20:00,22.52,22.54,22.51,22.52,215015.44309812307,8.611,8.6186,8.6072,8.611,215015.4431
2015-01-15 11:25:00,22.51,22.54,22.5,22.51,157044.42860536944,8.6072,8.6186,8.6034,8.6072,157044.4286
2015-01-15 11:30:00,22.51,22.56,22.5,22.56,116892.37348538844,8.6072,8.6263,8.6034,8.6263,116892.3735
2015-01-15 11:35:00,22.56,22.56,22.49,22.51,123544.7849845569,8.6263,8.6263,8.5995,8.6072,123544.785
2015-01-15 11:40:00,22.51,22.57,22.49,22.57,80779.28248990259,8.6072,8.6301,8.5995,8.6301,80779.2825
2015-01-15 11:45:00,22.56,22.57,22.54,22.54,130197.19648372536,8.6263,8.6301,8.6186,8.6186,130197.1965
2015-01-15 11:50:00,22.54,22.54,22.51,22.53,121168.92373485387,8.6186,8.6186,8.6072,8.6148,121168.9237
2015-01-15 11:55:00,22.53,22.53,22.51,22.51,69375.1484913281,8.6148,8.6148,8.6072,8.6072,69375.1485
2015-01-15 12:00:00,22.51,22.53,22.5,22.51,138275.1247327156,8.6072,8.6148,8.6034,8.6072,138275.1247
2015-01-15 12:05:00,22.5,22.53,22.5,22.52,117367.54573532904,8.6034,8.6148,8.6034,8.611,117367.5457
2015-01-15 12:10:00,22.52,22.54,22.51,22.52,69850.3207412687,8.611,8.6186,8.6072,8.611,69850.3207
2015-01-15 12:15:00,22.52,22.53,22.49,22.5,81016.86861487289,8.611,8.6148,8.5995,8.6034,81016.8686
2015-01-15 12:20:00,22.49,22.51,22.48,22.49,162271.3233547161,8.5995,8.6072,8.5957,8.5995,162271.3234
2015-01-15 12:25:00,22.49,22.52,22.48,22.48,139938.22760750772,8.5995,8.611,8.5957,8.5957,139938.2276
2015-01-15 12:30:00,22.49,22.49,22.46,22.48,117605.13186029936,8.5995,8.5995,8.5881,8.5957,117605.1319
2015-01-15 12:35:00,22.48,22.48,22.44,22.46,215015.44309812307,8.5957,8.5957,8.5804,8.5881,215015.4431
2015-01-15 12:40:00,22.45,22.47,22.42,22.43,126158.23235923024,8.5842,8.5919,8.5728,8.5766,126158.2324
2015-01-15 12:45:00,22.43,22.44,22.38,22.43,259681.6345925398,8.5766,8.5804,8.5575,8.5766,259681.6346
2015-01-15 12:50:00,22.43,22.46,22.41,22.46,158232.35923022096,8.5766,8.5881,8.5689,8.5881,158232.3592
2015-01-15 12:55:00,22.45,22.46,22.41,22.42,143739.60560703254,8.5842,8.5881,8.5689,8.5728,143739.6056
2015-01-15 13:00:00,22.43,22.46,22.41,22.46,189593.7277263008,8.5766,8.5881,8.5689,8.5881,189593.7277
2015-01-15 13:05:00,22.46,22.48,22.42,22.43,211689.23734853885,8.5881,8.5957,8.5728,8.5766,211689.2373
2015-01-15 13:10:00,22.43,22.48,22.43,22.47,170824.42385364696,8.5766,8.5957,8.5766,8.5919,170824.4239
2015-01-15 13:15:00,22.48,22.51,22.47,22.5,226894.74934663816,8.5957,8.6072,8.5919,8.6034,226894.7493
2015-01-15 13:20:00,22.5,22.51,22.47,22.48,107626.51461154668,8.6034,8.6072,8.5919,8.5957,107626.5146
2015-01-15 13:25:00,22.48,22.48,22.45,22.45,89094.79686386316,8.5957,8.5957,8.5842,8.5842,89094.7969
2015-01-15 13:30:00,22.45,22.46,22.43,22.46,120456.16535994298,8.5842,8.5881,8.5766,8.5881,120456.1654
2015-01-15 13:35:00,22.46,22.47,22.42,22.43,102399.61986220004,8.5881,8.5919,8.5728,8.5766,102399.6199
2015-01-15 13:40:00,22.43,22.44,22.41,22.43,208600.6177239249,8.5766,8.5804,8.5689,8.5766,208600.6177
2015-01-15 13:45:00,22.42,22.44,22.4,22.42,199809.93110002376,8.5728,8.5804,8.5651,8.5728,199809.9311
2015-01-15 13:50:00,22.42,22.46,22.42,22.43,189118.5554763602,8.5728,8.5881,8.5728,8.5766,189118.5555
2015-01-15 13:55:00,22.43,22.44,22.39,22.39,143264.43335709194,8.5766,8.5804,8.5613,8.5613,143264.4334
2015-01-15 14:00:00,22.39,22.4,22.37,22.4,241862.6752197672,8.5613,8.5651,8.5536,8.5651,241862.6752
2015-01-15 14:05:00,22.39,22.4,22.36,22.38,558564.9798051794,8.5613,8.5651,8.5498,8.5575,558564.9798
2015-01-15 14:10:00,22.38,22.39,22.36,22.37,339035.4003326206,8.5575,8.5613,8.5498,8.5536,339035.4003
2015-01-15 14:15:00,22.37,22.4,22.35,22.38,355666.4290805417,8.5536,8.5651,8.546,8.5575,355666.4291
2015-01-15 14:20:00,22.38,22.41,22.38,22.4,259206.4623425992,8.5575,8.5689,8.5575,8.5651,259206.4623
2015-01-15 14:25:00,22.4,22.41,22.39,22.39,231646.4718460442,8.5651,8.5689,8.5613,8.5613,231646.4718
2015-01-15 14:30:00,22.39,22.42,22.38,22.41,318840.57971014496,8.5613,8.5728,8.5575,8.5689,318840.5797
2015-01-15 14:35:00,22.41,22.43,22.39,22.41,248990.2589688762,8.5689,8.5766,8.5613,8.5689,248990.259
2015-01-15 14:40:00,22.41,22.42,22.39,22.39,221905.44072226185,8.5689,8.5728,8.5613,8.5613,221905.4407
2015-01-15 14:45:00,22.39,22.39,22.37,22.37,217391.30434782608,8.5613,8.5613,8.5536,8.5536,217391.3043
2015-01-15 14:50:00,22.37,22.38,22.35,22.35,305298.17058683775,8.5536,8.5575,8.546,8.546,305298.1706
2015-01-15 14:55:00,22.35,22.41,22.35,22.38,415062.9603231172,8.546,8.5689,8.546,8.5575,415062.9603
2015-01-15 15:00:00,22.38,22.4,22.37,22.38,293181.2782133524,8.5575,8.5651,8.5536,8.5575,293181.2782
2015-01-15 15:05:00,22.38,22.38,22.34,22.36,352340.22333095747,8.5575,8.5575,8.5422,8.5498,352340.2233
2015-01-15 15:10:00,22.36,22.36,22.31,22.32,548823.948681397,8.5498,8.5498,8.5307,8.5345,548823.9487
2015-01-15 15:15:00,22.32,22.33,22.29,22.32,956759.3252554052,8.5345,8.5384,8.5231,8.5345,956759.3253
2015-01-15 15:20:00,22.32,22.34,22.31,22.32,430981.23069612734,8.5345,8.5422,8.5307,8.5345,430981.2307
2015-01-15 15:25:00,22.32,22.38,22.32,22.33,493941.5538132573,8.5345,8.5575,8.5345,8.5384,493941.5538
2015-01-15 15:30:00,22.33,22.4,22.31,22.37,649798.0517937753,8.5384,8.5651,8.5307,8.5536,649798.0518
2015-01-15 15:35:00,22.37,22.37,22.34,22.35,457590.87669280113,8.5536,8.5536,8.5422,8.546,457590.8767
2015-01-15 15:40:00,22.35,22.38,22.34,22.35,313613.6849607983,8.546,8.5575,8.5422,8.546,313613.685
2015-01-15 15:45:00,22.35,22.36,22.32,22.33,607745.3076740318,8.546,8.5498,8.5345,8.5384,607745.3077
2015-01-15 15:50:00,22.32,22.32,22.3,22.31,710620.0997861725,8.5345,8.5345,8.5269,8.5307,710620.0998
2015-01-15 15:55:00,22.31,22.33,22.3,22.31,975053.4568781184,8.5307,8.5384,8.5269,8.5307,975053.4569
2015-01-16 09:30:00,22.28,22.3,22.21,22.3,1570206.6999287242,8.5192,8.5269,8.4925,8.5269,1570206.6999
2015-01-16 09:35:00,22.3,22.36,22.3,22.3,646947.0182941316,8.5269,8.5498,8.5269,8.5269,646947.0183
2015-01-16 09:40:00,22.29,22.34,22.28,22.31,398669.5177001663,8.5231,8.5422,8.5192,8.5307,398669.5177
2015-01-16 09:45:00,22.31,22.39,22.31,22.39,690662.8652886671,8.5307,8.5613,8.5307,8.5613,690662.8653
2015-01-16 09:50:00,22.39,22.46,22.38,22.44,285816.108339273,8.5613,8.5881,8.5575,8.5804,285816.1083
2015-01-16 09:55:00,22.44,22.49,22.41,22.43,197909.24210026136,8.5804,8.5995,8.5689,8.5766,197909.2421
2015-01-16 10:00:00,22.43,22.52,22.41,22.45,265383.70159182703,8.5766,8.611,8.5689,8.5842,265383.7016
2015-01-16 10:05:00,22.45,22.46,22.41,22.42,173437.87122832026,8.5842,8.5881,8.5689,8.5728,173437.8712
2015-01-16 10:10:00,22.42,22.43,22.41,22.41,186505.10810168687,8.5728,8.5766,8.5689,8.5689,186505.1081
2015-01-16 10:15:00,22.41,22.49,22.41,22.48,201710.62009978617,8.5689,8.5995,8.5689,8.5957,201710.6201
2015-01-16 10:20:00,22.48,22.52,22.46,22.51,238061.2972202424,8.5957,8.611,8.5881,8.6072,238061.2972
2015-01-16 10:25:00,22.51,22.55,22.5,22.51,252078.8785934901,8.6072,8.6225,8.6034,8.6072,252078.8786
2015-01-16 10:30:00,22.51,22.58,22.51,22.54,287954.3834640057,8.6072,8.6339,8.6072,8.6186,287954.3835
2015-01-16 10:35:00,22.54,22.59,22.51,22.53,148966.5003563792,8.6186,8.6378,8.6072,8.6148,148966.5004
2015-01-16 10:40:00,22.53,22.57,22.51,22.54,111903.06486101211,8.6148,8.6301,8.6072,8.6186,111903.0649
2015-01-16 10:45:00,22.55,22.58,22.53,22.53,187217.86647659776,8.6225,8.6339,8.6148,8.6148,187217.8665
2015-01-16 10:50:00,22.53,22.62,22.53,22.62,214065.09859824184,8.6148,8.6492,8.6148,8.6492,214065.0986
2015-01-16 10:55:00,22.62,22.71,22.61,22.67,305298.17058683775,8.6492,8.6837,8.6454,8.6684,305298.1706
2015-01-16 11:00:00,22.67,22.68,22.63,22.63,199809.93110002376,8.6684,8.6722,8.6531,8.6531,199809.9311
2015-01-16 11:05:00,22.63,22.64,22.58,22.6,142314.08885721074,8.6531,8.6569,8.6339,8.6416,142314.0889
2015-01-16 11:10:00,22.61,22.61,22.56,22.56,235923.02209550963,8.6454,8.6454,8.6263,8.6263,235923.0221
2015-01-16 11:15:00,22.56,22.63,22.56,22.61,410073.6516987408,8.6263,8.6531,8.6263,8.6454,410073.6517
2015-01-16 11:20:00,22.61,22.61,22.56,22.56,104537.89498693276,8.6454,8.6454,8.6263,8.6263,104537.895
2015-01-16 11:25:00,22.56,22.56,22.52,22.53,144452.36398194346,8.6263,8.6263,8.611,8.6148,144452.364
2015-01-16 11:30:00,22.54,22.59,22.53,22.59,311950.5820860062,8.6186,8.6378,8.6148,8.6378,311950.5821
2015-01-16 11:35:00,22.59,22.63,22.59,22.63,423616.060822048,8.6378,8.6531,8.6378,8.6531,423616.0608
2015-01-16 11:40:00,22.63,22.64,22.59,22.6,150392.017106201,8.6531,8.6569,8.6378,8.6416,150392.0171
2015-01-16 11:45:00,22.6,22.6,22.55,22.55,193632.6918507959,8.6416,8.6416,8.6225,8.6225,193632.6919
2015-01-16 11:50:00,22.55,22.57,22.53,22.56,149916.8448562604,8.6225,8.6301,8.6148,8.6263,149916.8449
2015-01-16 11:55:00,22.56,22.57,22.54,22.54,274411.9743406985,8.6263,8.6301,8.6186,8.6186,274411.9743
2015-01-16 12:00:00,22.55,22.56,22.53,22.55,184366.8329769541,8.6225,8.6263,8.6148,8.6225,184366.833
2015-01-16 12:05:00,22.55,22.55,22.51,22.51,169874.07935376573,8.6225,8.6225,8.6072,8.6072,169874.0794
2015-01-16 12:10:00,22.51,22.55,22.51,22.53,168923.73485388453,8.6072,8.6225,8.6072,8.6148,168923.7349
2015-01-16 12:15:00,22.53,22.54,22.52,22.53,122356.8543597054,8.6148,8.6186,8.611,8.6148,122356.8544
2015-01-16 12:20:00,22.52,22.53,22.52,22.52,133285.81610833926,8.611,8.6148,8.611,8.611,133285.8161
2015-01-16 12:25:00,22.52,22.56,22.52,22.56,157044.42860536944,8.611,8.6263,8.611,8.6263,157044.4286
2015-01-16 12:30:00,22.55,22.56,22.54,22.56,110715.1342361606,8.6225,8.6263,8.6186,8.6263,110715.1342
2015-01-16 12:35:00,22.56,22.56,22.53,22.54,101924.44761225944,8.6263,8.6263,8.6148,8.6186,101924.4476
2015-01-16 12:40:00,22.54,22.59,22.53,22.59,116892.37348538844,8.6186,8.6378,8.6148,8.6378,116892.3735
2015-01-16 12:45:00,22.59,22.61,22.58,22.61,119505.82086006178,8.6378,8.6454,8.6339,8.6454,119505.8209
2015-01-16 12:50:00,22.61,22.65,22.61,22.63,216678.5459729152,8.6454,8.6607,8.6454,8.6531,216678.546
2015-01-16 12:55:00,22.62,22.63,22.59,22.59,275599.90496555,8.6492,8.6531,8.6378,8.6378,275599.905
2015-01-16 13:00:00,22.59,22.59,22.55,22.56,162984.08172962698,8.6378,8.6378,8.6225,8.6263,162984.0817
2015-01-16 13:05:00,22.56,22.59,22.55,22.59,193632.6918507959,8.6263,8.6378,8.6225,8.6378,193632.6919
2015-01-16 13:10:00,22.59,22.59,22.55,22.55,109764.7897362794,8.6378,8.6378,8.6225,8.6225,109764.7897
2015-01-16 13:15:00,22.56,22.56,22.54,22.54,120693.75148491329,8.6263,8.6263,8.6186,8.6186,120693.7515
2015-01-16 13:20:00,22.54,22.54,22.52,22.53,193395.1057258256,8.6186,8.6186,8.611,8.6148,193395.1057
2015-01-16 13:25:00,22.53,22.54,22.52,22.52,162984.08172962698,8.6148,8.6186,8.611,8.611,162984.0817
2015-01-16 13:30:00,22.52,22.55,22.5,22.55,180327.868852459,8.611,8.6225,8.6034,8.6225,180327.8689
2015-01-16 13:35:00,22.56,22.58,22.55,22.58,78878.59349014018,8.6263,8.6339,8.6225,8.6339,78878.5935
2015-01-16 13:40:00,22.58,22.58,22.53,22.54,179615.11047754812,8.6339,8.6339,8.6148,8.6186,179615.1105
2015-01-16 13:45:00,22.54,22.56,22.53,22.53,244238.5364694702,8.6186,8.6263,8.6148,8.6148,244238.5365
2015-01-16 13:50:00,22.53,22.56,22.53,22.53,463292.9436920884,8.6148,8.6263,8.6148,8.6148,463292.9437
2015-01-16 13:55:00,22.54,22.56,22.52,22.54,379187.4554526016,8.6186,8.6263,8.611,8.6186,379187.4555
2015-01-16 14:00:00,22.54,22.55,22.51,22.53,281539.5580898076,8.6186,8.6225,8.6072,8.6148,281539.5581
2015-01-16 14:05:00,22.52,22.53,22.51,22.51,106913.7562366358,8.611,8.6148,8.6072,8.6072,106913.7562
2015-01-16 14:10:00,22.51,22.53,22.47,22.49,378712.28320266097,8.6072,8.6148,8.5919,8.5995,378712.2832
2015-01-16 14:15:00,22.49,22.51,22.48,22.5,99311.00023758612,8.5995,8.6072,8.5957,8.6034,99311.0002
2015-01-16 14:20:00,22.5,22.5,22.46,22.46,116417.20123544784,8.6034,8.6034,8.5881,8.5881,116417.2012
2015-01-16 14:25:00,22.46,22.48,22.44,22.46,199334.7588500832,8.5881,8.5957,8.5804,8.5881,199334.7589
2015-01-16 14:30:00,22.46,22.46,22.43,22.46,160133.04822998337,8.5881,8.5881,8.5766,8.5881,160133.0482
2015-01-16 14:35:00,22.45,22.46,22.43,22.46,226181.99097172727,8.5842,8.5881,8.5766,8.5881,226181.991
2015-01-16 14:40:00,22.46,22.47,22.43,22.43,365882.6324542647,8.5881,8.5919,8.5766,8.5766,365882.6325
2015-01-16 14:45:00,22.43,22.46,22.42,22.45,156569.25635542884,8.5766,8.5881,8.5728,8.5842,156569.2564
2015-01-16 14:50:00,22.45,22.46,22.42,22.42,460441.9101924448,8.5842,8.5881,8.5728,8.5728,460441.9102
2015-01-16 14:55:00,22.42,22.44,22.42,22.43,230696.12734616292,8.5728,8.5804,8.5728,8.5766,230696.1273
2015-01-16 15:00:00,22.43,22.44,22.41,22.43,310049.89308624377,8.5766,8.5804,8.5689,8.5766,310049.8931
2015-01-16 15:05:00,22.43,22.46,22.43,22.46,208838.20384889524,8.5766,8.5881,8.5766,8.5881,208838.2038
2015-01-16 15:10:00,22.46,22.46,22.41,22.43,229745.78284628177,8.5881,8.5881,8.5689,8.5766,229745.7828
2015-01-16 15:15:00,22.43,22.45,22.43,22.43,137087.1941078641,8.5766,8.5842,8.5766,8.5766,137087.1941
2015-01-16 15:20:00,22.43,22.46,22.43,22.43,319078.16583511524,8.5766,8.5881,8.5766,8.5766,319078.1658
2015-01-16 15:25:00,22.43,22.45,22.41,22.43,230696.12734616292,8.5766,8.5842,8.5689,8.5766,230696.1273
2015-01-16 15:30:00,22.43,22.48,22.42,22.48,151817.5338560228,8.5766,8.5957,8.5728,8.5957,151817.5339
2015-01-16 15:35:00,22.48,22.54,22.47,22.54,650035.6379187455,8.5957,8.6186,8.5919,8.6186,650035.6379
2015-01-16 15:40:00,22.54,22.57,22.53,22.57,277500.5939653124,8.6186,8.6301,8.6148,8.6301,277500.594
2015-01-16 15:45:00,22.57,22.6,22.56,22.59,427892.61107151344,8.6301,8.6416,8.6263,8.6378,427892.6111
2015-01-16 15:50:00,22.59,22.63,22.59,22.61,755048.705155619,8.6378,8.6531,8.6378,8.6454,755048.7052
2015-01-16 15:55:00,22.6,22.62,22.57,22.59,832264.195770967,8.6416,8.6492,8.6301,8.6378,832264.1958
2015-01-20 09:30:00,22.69,22.76,22.64,22.7,411023.996198622,8.676,8.7028,8.6569,8.6798,411023.9962
2015-01-20 09:35:00,22.69,22.75,22.53,22.56,369684.0104537895,8.676,8.6989,8.6148,8.6263,369684.0105
2015-01-20 09:40:00,22.56,22.56,22.46,22.5,283202.6609645997,8.6263,8.6263,8.5881,8.6034,283202.661
2015-01-20 09:45:00,22.5,22.52,22.42,22.43,166547.8736041815,8.6034,8.611,8.5728,8.5766,166547.8736
2015-01-20 09:50:00,22.43,22.43,22.35,22.35,288429.5557139463,8.5766,8.5766,8.546,8.546,288429.5557
2015-01-20 09:55:00,22.36,22.36,22.3,22.31,639106.6761701116,8.5498,8.5498,8.5269,8.5307,639106.6762
2015-01-20 10:00:00,22.31,22.34,22.3,22.34,772630.0784034212,8.5307,8.5422,8.5269,8.5422,772630.0784
2015-01-20 10:05:00,22.34,22.38,22.31,22.34,481349.4891898313,8.5422,8.5575,8.5307,8.5422,481349.4892
2015-01-20 10:10:00,22.34,22.39,22.32,22.38,282489.9025896888,8.5422,8.5613,8.5345,8.5575,282489.9026
2015-01-20 10:15:00,22.38,22.39,22.33,22.35,296269.8978379663,8.5575,8.5613,8.5384,8.546,296269.8978
2015-01-20 10:20:00,22.35,22.39,22.33,22.38,223330.9574720836,8.546,8.5613,8.5384,8.5575,223330.9575
2015-01-20 10:25:00,22.38,22.39,22.35,22.39,192207.1751009741,8.5575,8.5613,8.546,8.5613,192207.1751
2015-01-20 10:30:00,22.39,22.39,22.37,22.38,311712.9959610359,8.5613,8.5613,8.5536,8.5575,311712.996
2015-01-20 10:35:00,22.38,22.4,22.33,22.34,362081.2544547399,8.5575,8.5651,8.5384,8.5422,362081.2545
2015-01-20 10:40:00,22.34,22.37,22.3,22.37,248990.2589688762,8.5422,8.5536,8.5269,8.5536,248990.259
2015-01-20 10:45:00,22.37,22.39,22.35,22.39,218104.062722737,8.5536,8.5613,8.546,8.5613,218104.0627
2015-01-20 10:50:00,22.39,22.39,22.36,22.38,339510.5725825612,8.5613,8.5613,8.5498,8.5575,339510.5726
2015-01-20 10:55:00,22.38,22.39,22.37,22.38,226419.57709669755,8.5575,8.5613,8.5536,8.5575,226419.5771
2015-01-20 11:00:00,22.38,22.38,22.35,22.38,235447.84984556903,8.5575,8.5575,8.546,8.5575,235447.8498
2015-01-20 11:05:00,22.37,22.42,22.37,22.4,192682.3473509147,8.5536,8.5728,8.5536,8.5651,192682.3474
2015-01-20 11:10:00,22.4,22.4,22.36,22.37,249940.60346875744,8.5651,8.5651,8.5498,8.5536,249940.6035
2015-01-20 11:15:00,22.37,22.38,22.34,22.35,362318.8405797101,8.5536,8.5575,8.5422,8.546,362318.8406
2015-01-20 11:20:00,22.34,22.35,22.34,22.34,301259.2064623426,8.5422,8.546,8.5422,8.5422,301259.2065
2015-01-20 11:25:00,22.34,22.34,22.3,22.32,375861.24970301735,8.5422,8.5422,8.5269,8.5345,375861.2497
2015-01-20 11:30:00,22.31,22.35,22.29,22.34,246851.9838441435,8.5307,8.546,8.5231,8.5422,246851.9838
2015-01-20 11:35:00,22.34,22.35,22.32,22.34,94321.6916132098,8.5422,8.546,8.5345,8.5422,94321.6916
2015-01-20 11:40:00,22.34,22.34,22.31,22.32,141601.33048229985,8.5422,8.5422,8.5307,8.5345,141601.3305
2015-01-20 11:45:00,22.32,22.32,22.27,22.3,189118.5554763602,8.5345,8.5345,8.5154,8.5269,189118.5555
2015-01-20 11:50:00,22.3,22.32,22.28,22.3,230696.12734616292,8.5269,8.5345,8.5192,8.5269,230696.1273
2015-01-20 11:55:00,22.3,22.31,22.27,22.31,328819.19695889764,8.5269,8.5307,8.5154,8.5307,328819.197
2015-01-20 12:00:00,22.31,22.32,22.3,22.3,205511.998099311,8.5307,8.5345,8.5269,8.5269,205511.9981
2015-01-20 12:05:00,22.31,22.36,22.29,22.36,112140.6509859824,8.5307,8.5498,8.5231,8.5498,112140.651
2015-01-20 12:10:00,22.36,22.38,22.36,22.38,65573.77049180328,8.5498,8.5575,8.5498,8.5575,65573.7705
2015-01-20 12:15:00,22.38,22.4,22.36,22.39,107626.51461154668,8.5575,8.5651,8.5498,8.5613,107626.5146
2015-01-20 12:20:00,22.39,22.4,22.38,22.39,78641.00736516988,8.5613,8.5651,8.5575,8.5613,78641.0074
2015-01-20 12:25:00,22.38,22.41,22.38,22.4,78403.42124019958,8.5575,8.5689,8.5575,8.5651,78403.4212
2015-01-20 12:30:00,22.4,22.41,22.36,22.37,61534.80636730815,8.5651,8.5689,8.5498,8.5536,61534.8064
2015-01-20 12:35:00,22.37,22.42,22.36,22.42,83630.31598954622,8.5536,8.5728,8.5498,8.5728,83630.316
2015-01-20 12:40:00,22.42,22.44,22.41,22.44,92421.00261344736,8.5728,8.5804,8.5689,8.5804,92421.0026
2015-01-20 12:45:00,22.44,22.46,22.44,22.45,62485.15086718936,8.5804,8.5881,8.5804,8.5842,62485.1509
2015-01-20 12:50:00,22.45,22.46,22.42,22.42,60584.461867426944,8.5842,8.5881,8.5728,8.5728,60584.4619
2015-01-20 12:55:00,22.43,22.46,22.43,22.46,71988.59586600143,8.5766,8.5881,8.5766,8.5881,71988.5959
2015-01-20 13:00:00,22.46,22.49,22.45,22.48,164409.59847944882,8.5881,8.5995,8.5842,8.5957,164409.5985
2015-01-20 13:05:00,22.48,22.5,22.43,22.44,97885.48348776432,8.5957,8.6034,8.5766,8.5804,97885.4835
2015-01-20 13:10:00,22.44,22.47,22.43,22.44,55357.567118080304,8.5804,8.5919,8.5766,8.5804,55357.5671
2015-01-20 13:15:00,22.44,22.47,22.44,22.47,67712.045616536,8.5804,8.5919,8.5804,8.5919,67712.0456
2015-01-20 13:20:00,22.47,22.52,22.47,22.5,167735.80422903303,8.5919,8.611,8.5919,8.6034,167735.8042
2015-01-20 13:25:00,22.5,22.55,22.49,22.52,165359.94297933002,8.6034,8.6225,8.5995,8.611,165359.943
2015-01-20 13:30:00,22.52,22.54,22.52,22.53,55595.153243050605,8.611,8.6186,8.611,8.6148,55595.1532
2015-01-20 13:35:00,22.53,22.53,22.51,22.53,125920.64623425993,8.6148,8.6148,8.6072,8.6148,125920.6462
2015-01-20 13:40:00,22.53,22.54,22.51,22.54,71038.25136612022,8.6148,8.6186,8.6072,8.6186,71038.2514
2015-01-20 13:45:00,22.54,22.58,22.54,22.55,292706.10596341174,8.6186,8.6339,8.6186,8.6225,292706.106
2015-01-20 13:50:00,22.55,22.56,22.54,22.55,152292.7061059634,8.6225,8.6263,8.6186,8.6225,152292.7061
2015-01-20 13:55:00,22.55,22.57,22.54,22.56,237823.71109527204,8.6225,8.6301,8.6186,8.6263,237823.7111
2015-01-20 14:00:00,22.56,22.59,22.56,22.58,117842.71798526966,8.6263,8.6378,8.6263,8.6339,117842.718
2015-01-20 14:05:00,22.57,22.58,22.55,22.56,101449.27536231883,8.6301,8.6339,8.6225,8.6263,101449.2754
2015-01-20 14:10:00,22.56,22.56,22.53,22.55,102637.20598717035,8.6263,8.6263,8.6148,8.6225,102637.206
2015-01-20 14:15:00,22.55,22.56,22.53,22.55,115466.85673556665,8.6225,8.6263,8.6148,8.6225,115466.8567
2015-01-20 14:20:00,22.55,22.59,22.55,22.56,158232.35923022096,8.6225,8.6378,8.6225,8.6263,158232.3592
2015-01-20 14:25:00,22.56,22.57,22.53,22.55,88382.03848895225,8.6263,8.6301,8.6148,8.6225,88382.0385
2015-01-20 14:30:00,22.55,22.59,22.55,22.57,221192.68234735093,8.6225,8.6378,8.6225,8.6301,221192.6823
2015-01-20 14:35:00,22.57,22.58,22.54,22.55,183891.6607270136,8.6301,8.6339,8.6186,8.6225,183891.6607
2015-01-20 14:40:00,22.55,22.59,22.55,22.56,171062.00997861725,8.6225,8.6378,8.6225,8.6263,171062.01
2015-01-20 14:45:00,22.56,22.58,22.56,22.58,152055.11998099313,8.6263,8.6339,8.6263,8.6339,152055.12
2015-01-20 14:50:00,22.58,22.59,22.56,22.58,146353.05298170587,8.6339,8.6378,8.6263,8.6339,146353.053
2015-01-20 14:55:00,22.58,22.59,22.56,22.58,145640.29460679495,8.6339,8.6378,8.6263,8.6339,145640.2946
2015-01-20 15:00:00,22.59,22.59,22.56,22.59,76977.90449037777,8.6378,8.6378,8.6263,8.6378,76977.9045
2015-01-20 15:05:00,22.59,22.61,22.58,22.6,98123.06961273462,8.6378,8.6454,8.6339,8.6416,98123.0696
2015-01-20 15:10:00,22.61,22.61,22.59,22.61,118080.30411023996,8.6454,8.6454,8.6378,8.6454,118080.3041
2015-01-20 15:15:00,22.61,22.62,22.6,22.62,162508.90947968638,8.6454,8.6492,8.6416,8.6492,162508.9095
2015-01-20 15:20:00,22.62,22.62,22.59,22.59,156569.25635542884,8.6492,8.6492,8.6378,8.6378,156569.2564
2015-01-20 15:25:00,22.59,22.61,22.59,22.6,147778.56973152768,8.6378,8.6454,8.6378,8.6416,147778.5697
2015-01-20 15:30:00,22.6,22.6,22.55,22.56,146115.46685673558,8.6416,8.6416,8.6225,8.6263,146115.4669
2015-01-20 15:35:00,22.56,22.58,22.54,22.55,241387.50296982657,8.6263,8.6339,8.6186,8.6225,241387.503
2015-01-20 15:40:00,22.55,22.6,22.55,22.58,168448.56260394392,8.6225,8.6416,8.6225,8.6339,168448.5626
2015-01-20 15:45:00,22.58,22.59,22.57,22.58,194107.8641007365,8.6339,8.6378,8.6301,8.6339,194107.8641
2015-01-20 15:50:00,22.58,22.59,22.56,22.56,357329.53195533383,8.6339,8.6378,8.6263,8.6263,357329.532
2015-01-20 15:55:00,22.56,22.61,22.56,22.59,680921.8341648848,8.6263,8.6454,8.6263,8.6378,680921.8342
2015-01-21 09:30:00,22.46,22.55,22.38,22.43,397244.0009503445,8.5881,8.6225,8.5575,8.5766,397244.001
2015-01-21 09:35:00,22.43,22.68,22.41,22.67,277975.76621525304,8.5766,8.6722,8.5689,8.6684,277975.7662
2015-01-21 09:40:00,22.68,22.72,22.56,22.62,538132.5730577335,8.6722,8.6875,8.6263,8.6492,538132.5731
2015-01-21 09:45:00,22.61,22.64,22.52,22.54,268234.73509147065,8.6454,8.6569,8.611,8.6186,268234.7351
2015-01-21 09:50:00,22.54,22.56,22.49,22.51,325017.8189593728,8.6186,8.6263,8.5995,8.6072,325017.819
2015-01-21 09:55:00,22.51,22.53,22.47,22.5,196008.5531004989,8.6072,8.6148,8.5919,8.6034,196008.5531
2015-01-21 10:00:00,22.5,22.53,22.48,22.5,220717.5100974104,8.6034,8.6148,8.5957,8.6034,220717.5101
2015-01-21 10:05:00,22.51,22.54,22.46,22.47,230220.9550962224,8.6072,8.6186,8.5881,8.5919,230220.9551
2015-01-21 10:10:00,22.47,22.52,22.47,22.51,162033.73722974578,8.5919,8.611,8.5919,8.6072,162033.7372
2015-01-21 10:15:00,22.51,22.54,22.51,22.53,200522.68947493468,8.6072,8.6186,8.6072,8.6148,200522.6895
2015-01-21 10:20:00,22.53,22.54,22.5,22.51,174863.38797814207,8.6148,8.6186,8.6034,8.6072,174863.388
2015-01-21 10:25:00,22.51,22.51,22.46,22.5,482537.41981468286,8.6072,8.6072,8.5881,8.6034,482537.4198
2015-01-21 10:30:00,22.5,22.52,22.49,22.5,168448.56260394392,8.6034,8.611,8.5995,8.6034,168448.5626
2015-01-21 10:35:00,22.5,22.52,22.49,22.51,149679.2587312901,8.6034,8.611,8.5995,8.6072,149679.2587
2015-01-21 10:40:00,22.51,22.52,22.5,22.52,251841.29246851985,8.6072,8.611,8.6034,8.611,251841.2925
2015-01-21 10:45:00,22.52,22.59,22.51,22.59,177239.2492278451,8.611,8.6378,8.6072,8.6378,177239.2492
2015-01-21 10:50:00,22.59,22.66,22.58,22.65,342599.19220717513,8.6378,8.6645,8.6339,8.6607,342599.1922
2015-01-21 10:55:00,22.65,22.65,22.6,22.64,202898.5507246377,8.6607,8.6607,8.6416,8.6569,202898.5507
2015-01-21 11:00:00,22.64,22.66,22.63,22.64,381088.144452364,8.6569,8.6645,8.6531,8.6569,381088.1445
2015-01-21 11:05:00,22.64,22.65,22.59,22.59,369208.8382038489,8.6569,8.6607,8.6378,8.6378,369208.8382
2015-01-21 11:10:00,22.6,22.61,22.59,22.61,164409.59847944882,8.6416,8.6454,8.6378,8.6454,164409.5985
2015-01-21 11:15:00,22.61,22.61,22.58,22.59,103349.96436208126,8.6454,8.6454,8.6339,8.6378,103349.9644
2015-01-21 11:20:00,22.59,22.59,22.56,22.57,146828.22523164647,8.6378,8.6378,8.6263,8.6301,146828.2252
2015-01-21 11:25:00,22.57,22.58,22.56,22.57,119980.99311000238,8.6301,8.6339,8.6263,8.6301,119980.9931
2015-01-21 11:30:00,22.57,22.58,22.56,22.57,153005.46448087433,8.6301,8.6339,8.6263,8.6301,153005.4645
2015-01-21 11:35:00,22.57,22.62,22.56,22.56,192919.93347588505,8.6301,8.6492,8.6263,8.6263,192919.9335
2015-01-21 11:40:00,22.56,22.56,22.53,22.53,193870.27797576625,8.6263,8.6263,8.6148,8.6148,193870.278
2015-01-21 11:45:00,22.54,22.56,22.53,22.55,94796.8638631504,8.6186,8.6263,8.6148,8.6225,94796.8639
2015-01-21 11:50:00,22.54,22.57,22.54,22.56,246851.9838441435,8.6186,8.6301,8.6186,8.6263,246851.9838
2015-01-21 11:55:00,22.57,22.57,22.54,22.54,227845.09384651936,8.6301,8.6301,8.6186,8.6186,227845.0938
2015-01-21 12:00:00,22.54,22.56,22.54,22.54,129246.85198384414,8.6186,8.6263,8.6186,8.6186,129246.852
2015-01-21 12:05:00,22.54,22.55,22.53,22.55,204086.4813494892,8.6186,8.6225,8.6148,8.6225,204086.4813
2015-01-21 12:10:00,22.55,22.6,22.54,22.59,214540.27084818247,8.6225,8.6416,8.6186,8.6378,214540.2708
2015-01-21 12:15:00,22.59,22.59,22.56,22.56,124019.9572344975,8.6378,8.6378,8.6263,8.6263,124019.9572
2015-01-21 12:20:00,22.56,22.57,22.54,22.56,74364.45711570444,8.6263,8.6301,8.6186,8.6263,74364.4571
2015-01-21 12:25:00,22.55,22.56,22.54,22.56,77453.07674031837,8.6225,8.6263,8.6186,8.6263,77453.0767
2015-01-21 12:30:00,22.56,22.57,22.53,22.53,105013.06723687336,8.6263,8.6301,8.6148,8.6148,105013.0672
2015-01-21 12:35:00,22.54,22.54,22.51,22.52,156569.25635542884,8.6186,8.6186,8.6072,8.611,156569.2564
2015-01-21 12:40:00,22.52,22.54,22.52,22.53,120693.75148491329,8.611,8.6186,8.611,8.6148,120693.7515
2015-01-21 12:45:00,22.53,22.54,22.53,22.53,183654.07460204329,8.6148,8.6186,8.6148,8.6148,183654.0746
2015-01-21 12:50:00,22.53,22.54,22.46,22.48,355666.4290805417,8.6148,8.6186,8.5881,8.5957,355666.4291
2015-01-21 12:55:00,22.48,22.51,22.48,22.5,90520.31361368496,8.5957,8.6072,8.5957,8.6034,90520.3136
2015-01-21 13:00:00,22.5,22.51,22.49,22.51,333333.3333333333,8.6034,8.6072,8.5995,8.6072,333333.3333
2015-01-21 13:05:00,22.51,22.51,22.46,22.48,183178.90235210265,8.6072,8.6072,8.5881,8.5957,183178.9024
2015-01-21 13:10:00,22.48,22.49,22.46,22.49,117129.95961035875,8.5957,8.5995,8.5881,8.5995,117129.9596
2015-01-21 13:15:00,22.5,22.54,22.49,22.54,143502.01948206226,8.6034,8.6186,8.5995,8.6186,143502.0195
2015-01-21 13:20:00,22.54,22.59,22.53,22.59,329294.3692088382,8.6186,8.6378,8.6148,8.6378,329294.3692
2015-01-21 13:25:00,22.58,22.59,22.51,22.51,94559.2777381801,8.6339,8.6378,8.6072,8.6072,94559.2777
2015-01-21 13:30:00,22.52,22.52,22.48,22.51,121168.92373485387,8.611,8.611,8.5957,8.6072,121168.9237
2015-01-21 13:35:00,22.51,22.54,22.49,22.54,104300.30886196246,8.6072,8.6186,8.5995,8.6186,104300.3089
2015-01-21 13:40:00,22.54,22.59,22.53,22.57,152055.11998099313,8.6186,8.6378,8.6148,8.6301,152055.12
2015-01-21 13:45:00,22.57,22.58,22.52,22.52,141838.91660727013,8.6301,8.6339,8.611,8.611,141838.9166
2015-01-21 13:50:00,22.52,22.53,22.49,22.5,111903.06486101211,8.611,8.6148,8.5995,8.6034,111903.0649
2015-01-21 13:55:00,22.5,22.51,22.48,22.5,126633.40460917084,8.6034,8.6072,8.5957,8.6034,126633.4046
2015-01-21 14:00:00,22.5,22.52,22.49,22.52,149916.8448562604,8.6034,8.611,8.5995,8.611,149916.8449
2015-01-21 14:05:00,22.51,22.54,22.49,22.53,120218.57923497268,8.6072,8.6186,8.5995,8.6148,120218.5792
2015-01-21 14:10:00,22.53,22.53,22.51,22.51,370871.941078641,8.6148,8.6148,8.6072,8.6072,370871.9411
2015-01-21 14:15:00,22.51,22.51,22.49,22.49,216440.95984794488,8.6072,8.6072,8.5995,8.5995,216440.9598
2015-01-21 14:20:00,22.49,22.5,22.48,22.49,353528.153955809,8.5995,8.6034,8.5957,8.5995,353528.154
2015-01-21 14:25:00,22.49,22.5,22.46,22.47,120218.57923497268,8.5995,8.6034,8.5881,8.5919,120218.5792
2015-01-21 14:30:00,22.47,22.5,22.47,22.48,151342.3616060822,8.5919,8.6034,8.5919,8.5957,151342.3616
2015-01-21 14:35:00,22.48,22.52,22.48,22.51,371347.1133285816,8.5957,8.611,8.5957,8.6072,371347.1133
2015-01-21 14:40:00,22.51,22.6,22.51,22.6,283202.6609645997,8.6072,8.6416,8.6072,8.6416,283202.661
2015-01-21 14:45:00,22.6,22.65,22.6,22.64,371822.2855785223,8.6416,8.6607,8.6416,8.6569,371822.2856
2015-01-21 14:50:00,22.65,22.66,22.61,22.63,245426.4670943217,8.6607,8.6645,8.6454,8.6531,245426.4671
2015-01-21 14:55:00,22.63,22.67,22.61,22.66,199097.17272511285,8.6531,8.6684,8.6454,8.6645,199097.1727
2015-01-21 15:00:00,22.66,22.67,22.63,22.67,178427.1798526966,8.6645,8.6684,8.6531,8.6684,178427.1799
2015-01-21 15:05:00,22.67,22.68,22.61,22.61,245426.4670943217,8.6684,8.6722,8.6454,8.6454,245426.4671
2015-01-21 15:10:00,22.61,22.64,22.6,22.62,449037.7761938703,8.6454,8.6569,8.6416,8.6492,449037.7762
2015-01-21 15:15:00,22.62,22.63,22.59,22.6,583749.1090520314,8.6492,8.6531,8.6378,8.6416,583749.1091
2015-01-21 15:20:00,22.61,22.62,22.58,22.59,890235.2102637206,8.6454,8.6492,8.6339,8.6378,890235.2103
2015-01-21 15:25:00,22.59,22.59,22.55,22.55,500593.96531242575,8.6378,8.6378,8.6225,8.6225,500593.9653
2015-01-21 15:30:00,22.55,22.56,22.51,22.52,1054644.8087431695,8.6225,8.6263,8.6072,8.611,1054644.8087
2015-01-21 15:35:00,22.52,22.52,22.48,22.5,956284.1530054644,8.611,8.611,8.5957,8.6034,956284.153
2015-01-21 15:40:00,22.5,22.5,22.4,22.48,1186742.6942266573,8.6034,8.6034,8.5651,8.5957,1186742.6942
2015-01-21 15:45:00,22.48,22.48,22.39,22.39,1421002.613447375,8.5957,8.5957,8.5613,8.5613,1421002.6134
2015-01-21 15:50:00,22.39,22.5,22.37,22.5,1420289.855072464,8.5613,8.6034,8.5536,8.6034,1420289.8551
2015-01-21 15:55:00,22.5,22.56,22.43,22.47,1938940.3658826328,8.6034,8.6263,8.5766,8.5919,1938940.3659
2015-01-22 09:30:00,23.22,23.57,23.15,23.37,4739843.19315752,8.8787,9.0125,8.8519,8.936,4739843.1932
2015-01-22 09:35:00,23.37,23.46,23.21,23.46,2492991.2093133763,8.936,8.9704,8.8748,8.9704,2492991.2093
2015-01-22 09:40:00,23.45,23.46,23.33,23.4,3244000.9503445,8.9666,8.9704,8.9207,8.9475,3244000.9503
2015-01-22 09:45:00,23.4,23.43,23.29,23.32,2375386.077453077,8.9475,8.959,8.9054,8.9169,2375386.0775
2015-01-22 09:50:00,23.33,23.47,23.24,23.31,1787122.8320266097,8.9207,8.9743,8.8863,8.9131,1787122.832
2015-01-22 09:55:00,23.31,23.33,23.28,23.3,1678308.3867902115,8.9131,8.9207,8.9016,8.9093,1678308.3868
2015-01-22 10:00:00,23.31,23.36,23.28,23.31,1580422.9033024472,8.9131,8.9322,8.9016,8.9131,1580422.9033
2015-01-22 10:05:00,23.31,23.36,23.21,23.34,1749584.224281302,8.9131,8.9322,8.8748,8.9245,1749584.2243
2015-01-22 10:10:00,23.34,23.34,23.28,23.3,714183.891660727,8.9245,8.9245,8.9016,8.9093,714183.8917
2015-01-22 10:15:00,23.3,23.39,23.28,23.33,1418151.579947731,8.9093,8.9437,8.9016,8.9207,1418151.5799
2015-01-22 10:20:00,23.32,23.36,23.28,23.36,954383.464005702,8.9169,8.9322,8.9016,8.9322,954383.464
2015-01-22 10:25:00,23.36,23.4,23.34,23.36,551437.3960560703,8.9322,8.9475,8.9245,8.9322,551437.3961
2015-01-22 10:30:00,23.36,23.36,23.33,23.33,655500.1187930625,8.9322,8.9322,8.9207,8.9207,655500.1188
2015-01-22 10:35:00,23.33,23.4,23.33,23.33,790449.0377761939,8.9207,8.9475,8.9207,8.9207,790449.0378
2015-01-22 10:40:00,23.33,23.37,23.33,23.36,901401.7581373248,8.9207,8.936,8.9207,8.9322,901401.7581
2015-01-22 10:45:00,23.36,23.39,23.36,23.39,566405.3219291994,8.9322,8.9437,8.9322,8.9437,566405.3219
2015-01-22 10:50:00,23.39,23.43,23.37,23.41,552150.1544309813,8.9437,8.959,8.936,8.9513,552150.1544
2015-01-22 10:55:00,23.41,23.46,23.38,23.45,1002375.8612497032,8.9513,8.9704,8.9398,8.9666,1002375.8612
2015-01-22 11:00:00,23.45,23.49,23.42,23.49,974340.6985032074,8.9666,8.9819,8.9551,8.9819,974340.6985
2015-01-22 11:05:00,23.49,23.49,23.44,23.47,1136849.607982894,8.9819,8.9819,8.9628,8.9743,1136849.608
2015-01-22 11:10:00,23.47,23.47,23.39,23.43,741031.1237823712,8.9743,8.9743,8.9437,8.959,741031.1238
2015-01-22 11:15:00,23.43,23.44,23.4,23.44,349489.18983131385,8.959,8.9628,8.9475,8.9628,349489.1898
2015-01-22 11:20:00,23.44,23.44,23.42,23.44,458303.6350677121,8.9628,8.9628,8.9551,8.9628,458303.6351
2015-01-22 11:25:00,23.44,23.45,23.42,23.43,365882.6324542647,8.9628,8.9666,8.9551,8.959,365882.6325
2015-01-22 11:30:00,23.43,23.49,23.43,23.49,563791.8745545261,8.959,8.9819,8.959,8.9819,563791.8746
2015-01-22 11:35:00,23.49,23.54,23.49,23.51,539320.503682585,8.9819,9.001,8.9819,8.9895,539320.5037
2015-01-22 11:40:00,23.51,23.6,23.45,23.52,1105250.6533618437,8.9895,9.024,8.9666,8.9934,1105250.6534
2015-01-22 11:45:00,23.52,23.55,23.52,23.54,315039.2017106201,8.9934,9.0048,8.9934,9.001,315039.2017
2015-01-22 11:50:00,23.53,23.53,23.48,23.49,445473.98431931576,8.9972,8.9972,8.9781,8.9819,445473.9843
2015-01-22 11:55:00,23.49,23.55,23.49,23.55,519838.4414350202,8.9819,9.0048,8.9819,9.0048,519838.4414
2015-01-22 12:00:00,23.55,23.56,23.49,23.54,423853.6469470183,9.0048,9.0087,8.9819,9.001,423853.6469
2015-01-22 12:05:00,23.53,23.56,23.51,23.53,409836.0655737705,8.9972,9.0087,8.9895,8.9972,409836.0656
2015-01-22 12:10:00,23.53,23.57,23.53,23.55,515799.4773105251,8.9972,9.0125,8.9972,9.0048,515799.4773
2015-01-22 12:15:00,23.55,23.57,23.51,23.56,411023.996198622,9.0048,9.0125,8.9895,9.0087,411023.9962
2015-01-22 12:20:00,23.56,23.67,23.56,23.67,606557.3770491803,9.0087,9.0507,9.0087,9.0507,606557.377
2015-01-22 12:25:00,23.67,23.69,23.59,23.68,679496.3174150629,9.0507,9.0584,9.0201,9.0546,679496.3174
2015-01-22 12:30:00,23.68,23.7,23.54,23.6,979567.593252554,9.0546,9.0622,9.001,9.024,979567.5933
2015-01-22 12:35:00,23.6,23.6,23.54,23.57,470658.11356616777,9.024,9.024,9.001,9.0125,470658.1136
2015-01-22 12:40:00,23.57,23.64,23.57,23.6,296982.6562128772,9.0125,9.0393,9.0125,9.024,296982.6562
2015-01-22 12:45:00,23.6,23.61,23.56,23.61,369921.5965787598,9.024,9.0278,9.0087,9.0278,369921.5966
2015-01-22 12:50:00,23.61,23.64,23.59,23.64,349964.3620812545,9.0278,9.0393,9.0201,9.0393,349964.3621
2015-01-22 12:55:00,23.64,23.7,23.61,23.68,568543.597053932,9.0393,9.0622,9.0278,9.0546,568543.5971
2015-01-22 13:00:00,23.68,23.74,23.68,23.74,471370.8719410786,9.0546,9.0775,9.0546,9.0775,471370.8719
2015-01-22 13:05:00,23.74,23.77,23.72,23.73,434307.4364457116,9.0775,9.089,9.0698,9.0737,434307.4364
2015-01-22 13:10:00,23.73,23.76,23.69,23.71,300071.2758374911,9.0737,9.0851,9.0584,9.066,300071.2758
2015-01-22 13:15:00,23.71,23.72,23.66,23.71,279401.2829650748,9.066,9.0698,9.0469,9.066,279401.283
2015-01-22 13:20:00,23.72,23.77,23.69,23.76,366832.9769541459,9.0698,9.089,9.0584,9.0851,366832.977
2015-01-22 13:25:00,23.77,23.79,23.72,23.76,461392.254692326,9.089,9.0966,9.0698,9.0851,461392.2547
2015-01-22 13:30:00,23.76,23.97,23.76,23.95,1695177.001663103,9.0851,9.1654,9.0851,9.1578,1695177.0017
2015-01-22 13:35:00,23.95,24.09,23.92,23.98,1848182.466143977,9.1578,9.2113,9.1463,9.1693,1848182.4661
2015-01-22 13:40:00,23.98,24.03,23.93,23.97,851033.4996436208,9.1693,9.1884,9.1501,9.1654,851033.4996
2015-01-22 13:45:00,23.97,23.97,23.88,23.92,452839.1541933951,9.1654,9.1654,9.131,9.1463,452839.1542
2015-01-22 13:50:00,23.92,23.92,23.87,23.89,314326.4433357092,9.1463,9.1463,9.1272,9.1348,314326.4433
2015-01-22 13:55:00,23.89,23.9,23.86,23.88,460204.32406747446,9.1348,9.1387,9.1234,9.131,460204.3241
2015-01-22 14:00:00,23.88,23.89,23.84,23.85,316702.3045854122,9.131,9.1348,9.1157,9.1196,316702.3046
2015-01-22 14:05:00,23.85,23.87,23.81,23.87,426942.2665716322,9.1196,9.1272,9.1043,9.1272,426942.2666
2015-01-22 14:10:00,23.86,23.88,23.84,23.88,278688.524590164,9.1234,9.131,9.1157,9.131,278688.5246
2015-01-22 14:15:00,23.88,23.89,23.85,23.89,327631.2663340461,9.131,9.1348,9.1196,9.1348,327631.2663
2015-01-22 14:20:00,23.89,23.89,23.85,23.87,320741.26870990737,9.1348,9.1348,9.1196,9.1272,320741.2687
2015-01-22 14:25:00,23.87,23.87,23.85,23.85,153718.22285578522,9.1272,9.1272,9.1196,9.1196,153718.2229
2015-01-22 14:30:00,23.85,23.89,23.81,23.84,548111.1903064861,9.1196,9.1348,9.1043,9.1157,548111.1903
2015-01-22 14:35:00,23.84,23.9,23.84,23.88,464243.2881919696,9.1157,9.1387,9.1157,9.131,464243.2882
2015-01-22 14:40:00,23.87,23.88,23.84,23.87,205749.5842242813,9.1272,9.131,9.1157,9.1272,205749.5842
2015-01-22 14:45:00,23.88,23.9,23.86,23.89,410311.2378237111,9.131,9.1387,9.1234,9.1348,410311.2378
2015-01-22 14:50:00,23.89,23.91,23.89,23.91,376574.0080779283,9.1348,9.1425,9.1348,9.1425,376574.0081
2015-01-22 14:55:00,23.91,23.91,23.89,23.89,425991.92207175103,9.1425,9.1425,9.1348,9.1348,425991.9221
2015-01-22 15:00:00,23.9,24.03,23.89,24.02,1453789.4986932764,9.1387,9.1884,9.1348,9.1846,1453789.4987
2015-01-22 15:05:00,24.02,24.05,23.97,23.99,634592.5397956759,9.1846,9.196,9.1654,9.1731,634592.5398
2015-01-22 15:10:00,23.99,24.0,23.93,23.96,477785.6973152768,9.1731,9.1769,9.1501,9.1616,477785.6973
2015-01-22 15:15:00,23.95,24.0,23.94,23.98,453551.912568306,9.1578,9.1769,9.154,9.1693,453551.9126
2015-01-22 15:20:00,23.99,24.05,23.99,24.01,766452.8391541934,9.1731,9.196,9.1731,9.1807,766452.8392
2015-01-22 15:25:00,24.01,24.06,23.99,24.02,720836.3031598955,9.1807,9.1999,9.1731,9.1846,720836.3032
2015-01-22 15:30:00,24.02,24.04,23.98,24.0,503920.17106201,9.1846,9.1922,9.1693,9.1769,503920.1711
2015-01-22 15:35:00,24.0,24.0,23.97,23.99,676645.2839154194,9.1769,9.1769,9.1654,9.1731,676645.2839
2015-01-22 15:40:00,24.0,24.04,23.99,24.03,546685.6735566643,9.1769,9.1922,9.1731,9.1884,546685.6736
2015-01-22 15:45:00,24.03,24.07,24.0,24.07,769303.8726538371,9.1884,9.2037,9.1769,9.2037,769303.8727
2015-01-22 15:50:00,24.06,24.08,24.0,24.03,1302209.550962224,9.1999,9.2075,9.1769,9.1884,1302209.551
2015-01-22 15:55:00,24.03,24.07,23.98,24.05,1869565.2173913044,9.1884,9.2037,9.1693,9.196,1869565.2174
2015-01-23 09:30:00,24.05,24.05,23.87,23.94,903540.0332620576,9.196,9.196,9.1272,9.154,903540.0333
2015-01-23 09:35:00,23.94,23.94,23.81,23.81,907103.825136612,9.154,9.154,9.1043,9.1043,907103.8251
2015-01-23 09:40:00,23.81,23.84,23.72,23.76,448562.60394392966,9.1043,9.1157,9.0698,9.0851,448562.6039
2015-01-23 09:45:00,23.76,23.79,23.7,23.77,1122832.026609646,9.0851,9.0966,9.0622,9.089,1122832.0266
2015-01-23 09:50:00,23.77,23.79,23.76,23.78,1554050.8434307438,9.089,9.0966,9.0851,9.0928,1554050.8434
2015-01-23 09:55:00,23.78,23.79,23.73,23.74,315514.3739605607,9.0928,9.0966,9.0737,9.0775,315514.374
2015-01-23 10:00:00,23.74,23.88,23.74,23.84,523639.81943454506,9.0775,9.131,9.0775,9.1157,523639.8194
2015-01-23 10:05:00,23.84,23.92,23.84,23.9,497980.5179377524,9.1157,9.1463,9.1157,9.1387,497980.5179
2015-01-23 10:10:00,23.91,23.98,23.9,23.95,679496.3174150629,9.1425,9.1693,9.1387,9.1578,679496.3174
2015-01-23 10:15:00,23.95,23.95,23.86,23.86,287004.0389641245,9.1578,9.1578,9.1234,9.1234,287004.039
2015-01-23 10:20:00,23.86,23.95,23.85,23.95,211451.6512235685,9.1234,9.1578,9.1196,9.1578,211451.6512
2015-01-23 10:25:00,23.95,23.95,23.9,23.95,326205.7495842243,9.1578,9.1578,9.1387,9.1578,326205.7496
2015-01-23 10:30:00,23.95,23.95,23.92,23.92,217391.30434782608,9.1578,9.1578,9.1463,9.1463,217391.3043
2015-01-23 10:35:00,23.92,23.92,23.86,23.87,357567.1180803041,9.1463,9.1463,9.1234,9.1272,357567.1181
2015-01-23 10:40:00,23.87,23.89,23.86,23.86,314564.0294606795,9.1272,9.1348,9.1234,9.1234,314564.0295
2015-01-23 10:45:00,23.86,23.9,23.86,23.88,462105.01306723687,9.1234,9.1387,9.1234,9.131,462105.0131
2015-01-23 10:50:00,23.88,23.97,23.88,23.94,444523.63981943455,9.131,9.1654,9.131,9.154,444523.6398
2015-01-23 10:55:00,23.94,23.97,23.94,23.94,422428.1301971965,9.154,9.1654,9.154,9.154,422428.1302
2015-01-23 11:00:00,23.95,23.98,23.94,23.97,232834.4024708957,9.1578,9.1693,9.154,9.1654,232834.4025
2015-01-23 11:05:00,23.97,23.97,23.95,23.97,193870.27797576625,9.1654,9.1654,9.1578,9.1654,193870.278
2015-01-23 11:10:00,23.97,24.03,23.97,24.0,486338.7978142077,9.1654,9.1884,9.1654,9.1769,486338.7978
2015-01-23 11:15:00,24.0,24.0,23.99,23.99,245426.4670943217,9.1769,9.1769,9.1731,9.1731,245426.4671
2015-01-23 11:20:00,24.0,24.02,23.97,23.98,138275.1247327156,9.1769,9.1846,9.1654,9.1693,138275.1247
2015-01-23 11:25:00,23.98,23.99,23.97,23.99,98360.65573770492,9.1693,9.1731,9.1654,9.1731,98360.6557
2015-01-23 11:30:00,23.99,23.99,23.92,23.95,228557.85222143028,9.1731,9.1731,9.1463,9.1578,228557.8522
2015-01-23 11:35:00,23.95,23.98,23.95,23.98,148253.74198146828,9.1578,9.1693,9.1578,9.1693,148253.742
2015-01-23 11:40:00,23.98,24.0,23.97,23.99,104775.48111190306,9.1693,9.1769,9.1654,9.1731,104775.4811
2015-01-23 11:45:00,23.99,24.02,23.99,24.01,148253.74198146828,9.1731,9.1846,9.1731,9.1807,148253.742
2015-01-23 11:50:00,24.0,24.01,23.97,23.97,183178.90235210265,9.1769,9.1807,9.1654,9.1654,183178.9024
2015-01-23 11:55:00,23.97,24.02,23.97,24.02,101924.44761225944,9.1654,9.1846,9.1654,9.1846,101924.4476
2015-01-23 12:00:00,24.02,24.04,24.02,24.02,96459.96673794252,9.1846,9.1922,9.1846,9.1846,96459.9667
2015-01-23 12:05:00,24.02,24.04,24.01,24.03,124970.30173437872,9.1846,9.1922,9.1807,9.1884,124970.3017
2015-01-23 12:10:00,24.02,24.06,24.02,24.06,273461.6298408173,9.1846,9.1999,9.1846,9.1999,273461.6298
2015-01-23 12:15:00,24.06,24.08,23.98,23.99,247089.5699691138,9.1999,9.2075,9.1693,9.1731,247089.57
2015-01-23 12:20:00,23.99,24.02,23.98,24.02,107151.34236160608,9.1731,9.1846,9.1693,9.1846,107151.3424
2015-01-23 12:25:00,24.02,24.07,24.02,24.06,182466.1439771917,9.1846,9.2037,9.1846,9.1999,182466.144
2015-01-23 12:30:00,24.06,24.08,24.06,24.06,144927.53623188406,9.1999,9.2075,9.1999,9.1999,144927.5362
2015-01-23 12:35:00,24.06,24.09,24.05,24.07,212164.40959847943,9.1999,9.2113,9.196,9.2037,212164.4096
2015-01-23 12:40:00,24.07,24.08,24.05,24.06,373960.56070325495,9.2037,9.2075,9.196,9.1999,373960.5607
2015-01-23 12:45:00,24.05,24.06,24.05,24.05,143502.01948206226,9.196,9.1999,9.196,9.196,143502.0195
2015-01-23 12:50:00,24.05,24.1,24.05,24.1,161796.1511047755,9.196,9.2151,9.196,9.2151,161796.1511
2015-01-23 12:55:00,24.1,24.11,24.08,24.11,186267.52197671653,9.2151,9.219,9.2075,9.219,186267.522
2015-01-23 13:00:00,24.11,24.11,24.05,24.06,181278.21335234024,9.219,9.219,9.196,9.1999,181278.2134
2015-01-23 13:05:00,24.06,24.06,24.02,24.04,282252.3164647185,9.1999,9.1999,9.1846,9.1922,282252.3165
2015-01-23 13:10:00,24.04,24.05,24.04,24.05,63197.90924210026,9.1922,9.196,9.1922,9.196,63197.9092
2015-01-23 13:15:00,24.05,24.05,23.97,23.99,295081.9672131148,9.196,9.196,9.1654,9.1731,295081.9672
2015-01-23 13:20:00,23.99,23.99,23.97,23.99,101211.68923734856,9.1731,9.1731,9.1654,9.1731,101211.6892
2015-01-23 13:25:00,23.99,23.99,23.94,23.97,179139.93822760752,9.1731,9.1731,9.154,9.1654,179139.9382
2015-01-23 13:30:00,23.97,23.97,23.96,23.96,163221.6678545973,9.1654,9.1654,9.1616,9.1616,163221.6679
2015-01-23 13:35:00,23.96,23.96,23.93,23.95,165835.11522927062,9.1616,9.1616,9.1501,9.1578,165835.1152
2015-01-23 13:40:00,23.95,23.99,23.95,23.99,139938.22760750772,9.1578,9.1731,9.1578,9.1731,139938.2276
2015-01-23 13:45:00,23.99,23.99,23.97,23.98,195058.2086006177,9.1731,9.1731,9.1654,9.1693,195058.2086
2015-01-23 13:50:00,23.98,24.0,23.97,23.99,182228.55785222145,9.1693,9.1769,9.1654,9.1731,182228.5579
2015-01-23 13:55:00,23.99,23.99,23.96,23.97,157519.60085531004,9.1731,9.1731,9.1616,9.1654,157519.6009
2015-01-23 14:00:00,23.98,23.99,23.96,23.99,178427.1798526966,9.1693,9.1731,9.1616,9.1731,178427.1799
2015-01-23 14:05:00,23.99,23.99,23.96,23.96,142551.67498218105,9.1731,9.1731,9.1616,9.1616,142551.675
2015-01-23 14:10:00,23.97,23.97,23.96,23.97,135424.091233072,9.1654,9.1654,9.1616,9.1654,135424.0912
2015-01-23 14:15:00,23.97,23.97,23.93,23.93,186267.52197671653,9.1654,9.1654,9.1501,9.1501,186267.522
2015-01-23 14:20:00,23.93,23.95,23.93,23.93,191494.4167260632,9.1501,9.1578,9.1501,9.1501,191494.4167
2015-01-23 14:25:00,23.94,23.94,23.92,23.92,189118.5554763602,9.154,9.154,9.1463,9.1463,189118.5555
2015-01-23 14:30:00,23.93,23.94,23.9,23.91,567830.8386790211,9.1501,9.154,9.1387,9.1425,567830.8387
2015-01-23 14:35:00,23.91,23.92,23.87,23.89,396056.070325493,9.1425,9.1463,9.1272,9.1348,396056.0703
2015-01-23 14:40:00,23.89,23.9,23.87,23.89,254929.91209313367,9.1348,9.1387,9.1272,9.1348,254929.9121
2015-01-23 14:45:00,23.89,23.9,23.83,23.84,437396.0560703255,9.1348,9.1387,9.1119,9.1157,437396.0561
2015-01-23 14:50:00,23.84,23.89,23.83,23.89,296982.6562128772,9.1157,9.1348,9.1119,9.1348,296982.6562
2015-01-23 14:55:00,23.89,23.89,23.85,23.85,232359.2302209551,9.1348,9.1348,9.1196,9.1196,232359.2302
2015-01-23 15:00:00,23.85,23.87,23.83,23.84,361843.6683297696,9.1196,9.1272,9.1119,9.1157,361843.6683
2015-01-23 15:05:00,23.84,23.87,23.83,23.87,249227.84509384647,9.1157,9.1272,9.1119,9.1272,249227.8451
2015-01-23 15:10:00,23.87,23.89,23.86,23.87,205749.5842242813,9.1272,9.1348,9.1234,9.1272,205749.5842
2015-01-23 15:15:00,23.87,23.88,23.82,23.86,267759.5628415301,9.1272,9.131,9.1081,9.1234,267759.5628
2015-01-23 15:20:00,23.86,23.9,23.86,23.89,764076.9779044904,9.1234,9.1387,9.1234,9.1348,764076.9779
2015-01-23 15:25:00,23.89,23.92,23.87,23.92,955571.3946305536,9.1348,9.1463,9.1272,9.1463,955571.3946
2015-01-23 15:30:00,23.92,23.92,23.88,23.89,225706.8187217867,9.1463,9.1463,9.131,9.1348,225706.8187
2015-01-23 15:35:00,23.88,23.92,23.86,23.91,797814.2076502732,9.131,9.1463,9.1234,9.1425,797814.2077
2015-01-23 15:40:00,23.89,23.9,23.87,23.89,219054.4072226182,9.1348,9.1387,9.1272,9.1348,219054.4072
2015-01-23 15:45:00,23.89,23.89,23.86,23.88,722736.9921596579,9.1348,9.1348,9.1234,9.131,722736.9922
2015-01-23 15:50:00,23.88,23.88,23.83,23.85,586600.142551675,9.131,9.131,9.1119,9.1196,586600.1426
2015-01-23 15:55:00,23.85,23.91,23.82,23.89,1209788.5483487763,9.1196,9.1425,9.1081,9.1348,1209788.5483
2015-01-26 09:30:00,23.73,23.84,23.7,23.78,1264195.7709669755,9.0737,9.1157,9.0622,9.0928,1264195.771
2015-01-26 09:35:00,23.77,23.84,23.74,23.84,542409.1233071989,9.089,9.1157,9.0775,9.1157,542409.1233
2015-01-26 09:40:00,23.83,23.88,23.81,23.82,470895.69969113806,9.1119,9.131,9.1043,9.1081,470895.6997
2015-01-26 09:45:00,23.82,23.85,23.81,23.82,351389.87883107626,9.1081,9.1196,9.1043,9.1081,351389.8788
2015-01-26 09:50:00,23.81,23.85,23.81,23.83,297220.2423378475,9.1043,9.1196,9.1043,9.1119,297220.2423
2015-01-26 09:55:00,23.83,23.87,23.81,23.84,360180.56545497745,9.1119,9.1272,9.1043,9.1157,360180.5655
2015-01-26 10:00:00,23.85,23.87,23.82,23.84,175338.56022808267,9.1196,9.1272,9.1081,9.1157,175338.5602
2015-01-26 10:05:00,23.84,23.95,23.84,23.94,888096.935138988,9.1157,9.1578,9.1157,9.154,888096.9351
2015-01-26 10:10:00,23.94,23.96,23.92,23.92,668329.7695414588,9.154,9.1616,9.1463,9.1463,668329.7695
2015-01-26 10:15:00,23.92,23.92,23.89,23.9,265383.70159182703,9.1463,9.1463,9.1348,9.1387,265383.7016
2015-01-26 10:20:00,23.91,23.92,23.89,23.9,286053.6944642433,9.1425,9.1463,9.1348,9.1387,286053.6945
2015-01-26 10:25:00,23.9,23.92,23.89,23.92,228082.67997148968,9.1387,9.1463,9.1348,9.1463,228082.68
2015-01-26 10:30:00,23.92,23.93,23.88,23.91,421477.7856973153,9.1463,9.1501,9.131,9.1425,421477.7857
2015-01-26 10:35:00,23.91,23.93,23.91,23.92,247327.1560940841,9.1425,9.1501,9.1425,9.1463,247327.1561
2015-01-26 10:40:00,23.92,23.93,23.91,23.92,230220.9550962224,9.1463,9.1501,9.1425,9.1463,230220.9551
2015-01-26 10:45:00,23.92,23.93,23.92,23.93,225706.8187217867,9.1463,9.1501,9.1463,9.1501,225706.8187
2015-01-26 10:50:00,23.93,23.93,23.91,23.93,233309.5747208363,9.1501,9.1501,9.1425,9.1501,233309.5747
2015-01-26 10:55:00,23.93,23.95,23.92,23.93,179377.5243525778,9.1501,9.1578,9.1463,9.1501,179377.5244
2015-01-26 11:00:00,23.93,23.93,23.9,23.93,508434.3074364457,9.1501,9.1501,9.1387,9.1501,508434.3074
2015-01-26 11:05:00,23.93,23.93,23.87,23.88,198384.414350202,9.1501,9.1501,9.1272,9.131,198384.4144
2015-01-26 11:10:00,23.88,23.89,23.84,23.85,278450.9384651936,9.131,9.1348,9.1157,9.1196,278450.9385
2015-01-26 11:15:00,23.85,23.86,23.81,23.84,209788.54834877644,9.1196,9.1234,9.1043,9.1157,209788.5483
2015-01-26 11:20:00,23.84,23.85,23.81,23.82,185079.59135186503,9.1157,9.1196,9.1043,9.1081,185079.5914
2015-01-26 11:25:00,23.81,23.82,23.76,23.77,208600.6177239249,9.1043,9.1081,9.0851,9.089,208600.6177
2015-01-26 11:30:00,23.77,23.79,23.75,23.76,267284.39059158944,9.089,9.0966,9.0813,9.0851,267284.3906
2015-01-26 11:35:00,23.76,23.76,23.71,23.71,243525.7780945593,9.0851,9.0851,9.066,9.066,243525.7781
2015-01-26 11:40:00,23.71,23.73,23.71,23.72,79116.17961511048,9.066,9.0737,9.066,9.0698,79116.1796
2015-01-26 11:45:00,23.72,23.76,23.7,23.74,249227.84509384647,9.0698,9.0851,9.0622,9.0775,249227.8451
2015-01-26 11:50:00,23.74,23.78,23.74,23.78,121168.92373485387,9.0775,9.0928,9.0775,9.0928,121168.9237
2015-01-26 11:55:00,23.78,23.78,23.76,23.77,120693.75148491329,9.0928,9.0928,9.0851,9.089,120693.7515
2015-01-26 12:00:00,23.77,23.78,23.75,23.76,109527.2036113091,9.089,9.0928,9.0813,9.0851,109527.2036
2015-01-26 12:05:00,23.76,23.78,23.74,23.77,103825.13661202186,9.0851,9.0928,9.0775,9.089,103825.1366
2015-01-26 12:10:00,23.76,23.77,23.72,23.72,88619.62461392255,9.0851,9.089,9.0698,9.0698,88619.6246
2015-01-26 12:15:00,23.72,23.76,23.72,23.73,135186.5051081017,9.0698,9.0851,9.0698,9.0737,135186.5051
2015-01-26 12:20:00,23.73,23.75,23.71,23.72,92421.00261344736,9.0737,9.0813,9.066,9.0698,92421.0026
2015-01-26 12:25:00,23.73,23.75,23.72,23.74,138037.53860774531,9.0737,9.0813,9.0698,9.0775,138037.5386
2015-01-26 12:30:00,23.74,23.75,23.7,23.7,70087.90686623902,9.0775,9.0813,9.0622,9.0622,70087.9069
2015-01-26 12:35:00,23.7,23.73,23.69,23.72,124257.5433594678,9.0622,9.0737,9.0584,9.0698,124257.5434
2015-01-26 12:40:00,23.72,23.72,23.7,23.71,60584.461867426944,9.0698,9.0698,9.0622,9.066,60584.4619
2015-01-26 12:45:00,23.7,23.71,23.64,23.64,179139.93822760752,9.0622,9.066,9.0393,9.0393,179139.9382
2015-01-26 12:50:00,23.64,23.68,23.64,23.67,182466.1439771917,9.0393,9.0546,9.0393,9.0507,182466.144
2015-01-26 12:55:00,23.66,23.67,23.63,23.64,115942.02898550723,9.0469,9.0507,9.0354,9.0393,115942.029
2015-01-26 13:00:00,23.64,23.65,23.61,23.62,249703.0173437872,9.0393,9.0431,9.0278,9.0316,249703.0173
2015-01-26 13:05:00,23.62,23.63,23.58,23.6,145877.88073176527,9.0316,9.0354,9.0163,9.024,145877.8807
2015-01-26 13:10:00,23.6,23.61,23.57,23.57,131385.12710857685,9.024,9.0278,9.0125,9.0125,131385.1271
2015-01-26 13:15:00,23.57,23.61,23.57,23.61,242575.4335946781,9.0125,9.0278,9.0125,9.0278,242575.4336
2015-01-26 13:20:00,23.6,23.61,23.58,23.59,124732.71560940842,9.024,9.0278,9.0163,9.0201,124732.7156
2015-01-26 13:25:00,23.59,23.6,23.59,23.6,211689.23734853885,9.0201,9.024,9.0201,9.024,211689.2373
2015-01-26 13:30:00,23.6,23.61,23.59,23.59,148728.91423140888,9.024,9.0278,9.0201,9.0201,148728.9142
2015-01-26 13:35:00,23.59,23.61,23.59,23.6,191969.5889760038,9.0201,9.0278,9.0201,9.024,191969.589
2015-01-26 13:40:00,23.6,23.61,23.6,23.6,167735.80422903303,9.024,9.0278,9.024,9.024,167735.8042
2015-01-26 13:45:00,23.6,23.65,23.6,23.62,408885.7210738893,9.024,9.0431,9.024,9.0316,408885.7211
2015-01-26 13:50:00,23.62,23.63,23.6,23.6,272986.4575908767,9.0316,9.0354,9.024,9.024,272986.4576
2015-01-26 13:55:00,23.6,23.61,23.6,23.6,123544.7849845569,9.024,9.0278,9.024,9.024,123544.785
2015-01-26 14:00:00,23.6,23.62,23.6,23.61,234972.67759562843,9.024,9.0316,9.024,9.0278,234972.6776
2015-01-26 14:05:00,23.62,23.62,23.59,23.6,396293.6564504633,9.0316,9.0316,9.0201,9.024,396293.6565
2015-01-26 14:10:00,23.6,23.61,23.59,23.61,310762.6514611547,9.024,9.0278,9.0201,9.0278,310762.6515
2015-01-26 14:15:00,23.61,23.62,23.59,23.59,216203.3737229746,9.0278,9.0316,9.0201,9.0201,216203.3737
2015-01-26 14:20:00,23.59,23.61,23.59,23.61,134948.9189831314,9.0201,9.0278,9.0201,9.0278,134948.919
2015-01-26 14:25:00,23.61,23.61,23.59,23.61,150392.017106201,9.0278,9.0278,9.0201,9.0278,150392.0171
2015-01-26 14:30:00,23.61,23.61,23.6,23.61,91233.07198859588,9.0278,9.0278,9.024,9.0278,91233.072
2015-01-26 14:35:00,23.61,23.61,23.6,23.6,134236.1606082205,9.0278,9.0278,9.024,9.024,134236.1606
2015-01-26 14:40:00,23.61,23.61,23.59,23.59,206462.3425991922,9.0278,9.0278,9.0201,9.0201,206462.3426
2015-01-26 14:45:00,23.59,23.6,23.57,23.59,191256.8306010929,9.0201,9.024,9.0125,9.0201,191256.8306
2015-01-26 14:50:00,23.59,23.59,23.57,23.57,84105.48823948682,9.0201,9.0201,9.0125,9.0125,84105.4882
2015-01-26 14:55:00,23.57,23.58,23.53,23.54,217153.7182228558,9.0125,9.0163,8.9972,9.001,217153.7182
2015-01-26 15:00:00,23.54,23.55,23.5,23.51,206224.7564742219,9.001,9.0048,8.9857,8.9895,206224.7565
2015-01-26 15:05:00,23.51,23.55,23.51,23.55,153480.6367308149,8.9895,9.0048,8.9895,9.0048,153480.6367
2015-01-26 15:10:00,23.55,23.56,23.52,23.52,194820.62247564743,9.0048,9.0087,8.9934,8.9934,194820.6225
2015-01-26 15:15:00,23.52,23.53,23.5,23.53,184604.4191019245,8.9934,8.9972,8.9857,8.9972,184604.4191
2015-01-26 15:20:00,23.53,23.55,23.52,23.55,342599.19220717513,8.9972,9.0048,8.9934,9.0048,342599.1922
2015-01-26 15:25:00,23.55,23.56,23.53,23.54,336421.9529579473,9.0048,9.0087,8.9972,9.001,336421.953
2015-01-26 15:30:00,23.54,23.56,23.53,23.56,258018.53171774768,9.001,9.0087,8.9972,9.0087,258018.5317
2015-01-26 15:35:00,23.55,23.59,23.55,23.57,384651.93632691854,9.0048,9.0201,9.0048,9.0125,384651.9363
2015-01-26 15:40:00,23.57,23.59,23.57,23.57,783559.0401520551,9.0125,9.0201,9.0125,9.0125,783559.0402
2015-01-26 15:45:00,23.57,23.58,23.57,23.57,395580.8980755524,9.0125,9.0163,9.0125,9.0125,395580.8981
2015-01-26 15:50:00,23.57,23.59,23.57,23.59,463530.5298170587,9.0125,9.0201,9.0125,9.0201,463530.5298
2015-01-26 15:55:00,23.58,23.6,23.57,23.59,1002613.4473746732,9.0163,9.024,9.0125,9.0201,1002613.4474
2015-01-27 09:30:00,23.37,23.47,23.32,23.37,700166.3102874792,8.936,8.9743,8.9169,8.936,700166.3103
2015-01-27 09:35:00,23.37,23.39,23.28,23.37,276075.07721549063,8.936,8.9437,8.9016,8.936,276075.0772
2015-01-27 09:40:00,23.37,23.43,23.35,23.41,457115.70444286056,8.936,8.959,8.9284,8.9513,457115.7044
2015-01-27 09:45:00,23.41,23.41,23.31,23.31,185317.1774768353,8.9513,8.9513,8.9131,8.9131,185317.1775
2015-01-27 09:50:00,23.31,23.36,23.29,23.3,195058.2086006177,8.9131,8.9322,8.9054,8.9093,195058.2086
2015-01-27 09:55:00,23.3,23.38,23.28,23.35,283677.83321454027,8.9093,8.9398,8.9016,8.9284,283677.8332
2015-01-27 10:00:00,23.35,23.36,23.25,23.33,698265.6212877168,8.9284,8.9322,8.8901,8.9207,698265.6213
2015-01-27 10:05:00,23.33,23.33,23.23,23.28,219529.5794725588,8.9207,8.9207,8.8825,8.9016,219529.5795
2015-01-27 10:10:00,23.28,23.36,23.25,23.35,420527.4411974341,8.9016,8.9322,8.8901,8.9284,420527.4412
2015-01-27 10:15:00,23.35,23.35,23.29,23.3,191969.5889760038,8.9284,8.9284,8.9054,8.9093,191969.589
2015-01-27 10:20:00,23.3,23.31,23.27,23.3,338560.22808268,8.9093,8.9131,8.8978,8.9093,338560.2281
2015-01-27 10:25:00,23.31,23.36,23.29,23.3,338560.22808268,8.9131,8.9322,8.9054,8.9093,338560.2281
2015-01-27 10:30:00,23.3,23.31,23.27,23.29,250653.3618436684,8.9093,8.9131,8.8978,8.9054,250653.3618
2015-01-27 10:35:00,23.28,23.28,23.25,23.27,258256.117842718,8.9016,8.9016,8.8901,8.8978,258256.1178
2015-01-27 10:40:00,23.27,23.27,23.21,23.23,302922.3093371347,8.8978,8.8978,8.8748,8.8825,302922.3093
2015-01-27 10:45:00,23.23,23.26,23.21,23.25,127821.33523402234,8.8825,8.894,8.8748,8.8901,127821.3352
2015-01-27 10:50:00,23.25,23.27,23.25,23.26,115704.44286053696,8.8901,8.8978,8.8901,8.894,115704.4429
2015-01-27 10:55:00,23.27,23.28,23.25,23.25,150154.4309812307,8.8978,8.9016,8.8901,8.8901,150154.431
2015-01-27 11:00:00,23.25,23.3,23.25,23.26,243288.19196958892,8.8901,8.9093,8.8901,8.894,243288.192
2015-01-27 11:05:00,23.26,23.31,23.25,23.3,162508.90947968638,8.894,8.9131,8.8901,8.9093,162508.9095
2015-01-27 11:10:00,23.3,23.34,23.29,23.33,293181.2782133524,8.9093,8.9245,8.9054,8.9207,293181.2782
2015-01-27 11:15:00,23.33,23.34,23.33,23.33,124257.5433594678,8.9207,8.9245,8.9207,8.9207,124257.5434
2015-01-27 11:20:00,23.33,23.35,23.31,23.32,145640.29460679495,8.9207,8.9284,8.9131,8.9169,145640.2946
2015-01-27 11:25:00,23.31,23.36,23.31,23.36,210026.1344737468,8.9131,8.9322,8.9131,8.9322,210026.1345
2015-01-27 11:30:00,23.36,23.39,23.35,23.36,130197.19648372536,8.9322,8.9437,8.9284,8.9322,130197.1965
2015-01-27 11:35:00,23.36,23.41,23.36,23.37,155381.32573057734,8.9322,8.9513,8.9322,8.936,155381.3257
2015-01-27 11:40:00,23.37,23.38,23.33,23.33,86481.34948918983,8.936,8.9398,8.9207,8.9207,86481.3495
2015-01-27 11:45:00,23.33,23.35,23.33,23.34,85293.41886433832,8.9207,8.9284,8.9207,8.9245,85293.4189
2015-01-27 11:50:00,23.34,23.37,23.3,23.31,735804.2290330245,8.9245,8.936,8.9093,8.9131,735804.229
2015-01-27 11:55:00,23.31,23.32,23.25,23.26,95984.7944880019,8.9131,8.9169,8.8901,8.894,95984.7945
2015-01-27 12:00:00,23.26,23.28,23.26,23.27,107626.51461154668,8.894,8.9016,8.894,8.8978,107626.5146
2015-01-27 12:05:00,23.27,23.28,23.26,23.27,63435.495367070565,8.8978,8.9016,8.894,8.8978,63435.4954
2015-01-27 12:10:00,23.27,23.28,23.23,23.23,130909.95485863628,8.8978,8.9016,8.8825,8.8825,130909.9549
2015-01-27 12:15:00,23.24,23.3,23.23,23.28,238061.2972202424,8.8863,8.9093,8.8825,8.9016,238061.2972
2015-01-27 12:20:00,23.28,23.3,23.28,23.29,64148.25374198147,8.9016,8.9093,8.9016,8.9054,64148.2537
2015-01-27 12:25:00,23.29,23.36,23.28,23.35,110239.96198622,8.9054,8.9322,8.9016,8.9284,110239.962
2015-01-27 12:30:00,23.35,23.35,23.29,23.3,142076.50273224045,8.9284,8.9284,8.9054,8.9093,142076.5027
2015-01-27 12:35:00,23.31,23.31,23.28,23.31,163696.8401045379,8.9131,8.9131,8.9016,8.9131,163696.8401
2015-01-27 12:40:00,23.31,23.31,23.27,23.28,79353.76574008078,8.9131,8.9131,8.8978,8.9016,79353.7657
2015-01-27 12:45:00,23.27,23.27,23.24,23.26,223568.543597054,8.8978,8.8978,8.8863,8.894,223568.5436
2015-01-27 12:50:00,23.26,23.28,23.26,23.28,65811.35661677358,8.894,8.9016,8.894,8.9016,65811.3566
2015-01-27 12:55:00,23.28,23.28,23.25,23.27,81967.2131147541,8.9016,8.9016,8.8901,8.8978,81967.2131
2015-01-27 13:00:00,23.27,23.28,23.25,23.26,130909.95485863628,8.8978,8.9016,8.8901,8.894,130909.9549
2015-01-27 13:05:00,23.25,23.28,23.24,23.28,204324.0674744595,8.8901,8.9016,8.8863,8.9016,204324.0675
2015-01-27 13:10:00,23.28,23.28,23.26,23.28,91945.83036350676,8.9016,8.9016,8.894,8.9016,91945.8304
2015-01-27 13:15:00,23.28,23.3,23.27,23.28,77690.66286528867,8.9016,8.9093,8.8978,8.9016,77690.6629
2015-01-27 13:20:00,23.28,23.31,23.28,23.28,126395.81848420051,8.9016,8.9131,8.9016,8.9016,126395.8185
2015-01-27 13:25:00,23.28,23.33,23.28,23.3,222143.02684723213,8.9016,8.9207,8.9016,8.9093,222143.0268
2015-01-27 13:30:00,23.3,23.31,23.27,23.28,211926.8234735092,8.9093,8.9131,8.8978,8.9016,211926.8235
2015-01-27 13:35:00,23.28,23.3,23.27,23.3,308861.9624613923,8.9016,8.9093,8.8978,8.9093,308861.9625
2015-01-27 13:40:00,23.3,23.31,23.25,23.25,291280.5892135899,8.9093,8.9131,8.8901,8.8901,291280.5892
2015-01-27 13:45:00,23.25,23.26,23.23,23.25,127583.74910905203,8.8901,8.894,8.8825,8.8901,127583.7491
2015-01-27 13:50:00,23.25,23.25,23.22,23.22,127583.74910905203,8.8901,8.8901,8.8787,8.8787,127583.7491
2015-01-27 13:55:00,23.22,23.24,23.21,23.24,122119.2682347351,8.8787,8.8863,8.8748,8.8863,122119.2682
2015-01-27 14:00:00,23.24,23.25,23.23,23.24,179377.5243525778,8.8863,8.8901,8.8825,8.8863,179377.5244
2015-01-27 14:05:00,23.24,23.26,23.22,23.22,201235.4478498456,8.8863,8.894,8.8787,8.8787,201235.4478
2015-01-27 14:10:00,23.22,23.24,23.21,23.22,226657.16322166787,8.8787,8.8863,8.8748,8.8787,226657.1632
2015-01-27 14:15:00,23.22,23.25,23.21,23.25,124495.1294844381,8.8787,8.8901,8.8748,8.8901,124495.1295
2015-01-27 14:20:00,23.25,23.26,23.24,23.25,280589.2135899264,8.8901,8.894,8.8863,8.8901,280589.2136
2015-01-27 14:25:00,23.25,23.28,23.24,23.25,283440.24708957,8.8901,8.9016,8.8863,8.8901,283440.2471
2015-01-27 14:30:00,23.25,23.26,23.24,23.25,190781.6583511523,8.8901,8.894,8.8863,8.8901,190781.6584
2015-01-27 14:35:00,23.25,23.26,23.23,23.25,285340.9360893324,8.8901,8.894,8.8825,8.8901,285340.9361
2015-01-27 14:40:00,23.25,23.25,23.21,23.24,122594.4404846757,8.8901,8.8901,8.8748,8.8863,122594.4405
2015-01-27 14:45:00,23.24,23.27,23.23,23.27,178189.59372772631,8.8863,8.8978,8.8825,8.8978,178189.5937
2015-01-27 14:50:00,23.26,23.27,23.22,23.22,599904.9655500118,8.894,8.8978,8.8787,8.8787,599904.9656
2015-01-27 14:55:00,23.22,23.23,23.2,23.2,133285.81610833926,8.8787,8.8825,8.871,8.871,133285.8161
2015-01-27 15:00:00,23.2,23.23,23.19,23.19,137324.7802328344,8.871,8.8825,8.8672,8.8672,137324.7802
2015-01-27 15:05:00,23.2,23.2,23.16,23.17,172249.94060346877,8.871,8.871,8.8557,8.8595,172249.9406
2015-01-27 15:10:00,23.17,23.2,23.15,23.15,159420.28985507248,8.8595,8.871,8.8519,8.8519,159420.2899
2015-01-27 15:15:00,23.16,23.17,23.12,23.15,289617.48633879784,8.8557,8.8595,8.8404,8.8519,289617.4863
2015-01-27 15:20:00,23.15,23.15,23.11,23.13,221667.8545972916,8.8519,8.8519,8.8366,8.8442,221667.8546
2015-01-27 15:25:00,23.13,23.14,23.09,23.09,231408.8857210739,8.8442,8.8481,8.829,8.829,231408.8857
2015-01-27 15:30:00,23.09,23.14,23.08,23.13,296032.311712996,8.829,8.8481,8.8251,8.8442,296032.3117
2015-01-27 15:35:00,23.13,23.14,23.07,23.08,297695.4145877881,8.8442,8.8481,8.8213,8.8251,297695.4146
2015-01-27 15:40:00,23.07,23.1,23.07,23.1,301971.9648372535,8.8213,8.8328,8.8213,8.8328,301971.9648
2015-01-27 15:45:00,23.1,23.11,23.07,23.07,306961.27346162987,8.8328,8.8366,8.8213,8.8213,306961.2735
2015-01-27 15:50:00,23.07,23.07,23.04,23.04,1016393.4426229508,8.8213,8.8213,8.8098,8.8098,1016393.4426
2015-01-27 15:55:00,23.04,23.05,23.01,23.02,1367783.3214540272,8.8098,8.8137,8.7984,8.8022,1367783.3215
2015-01-28 09:30:00,23.15,23.27,23.11,23.18,678308.3867902114,8.8519,8.8978,8.8366,8.8634,678308.3868
2015-01-28 09:35:00,23.17,23.17,22.99,23.02,213114.75409836063,8.8595,8.8595,8.7907,8.8022,213114.7541
2015-01-28 09:40:00,23.02,23.1,23.0,23.02,137799.952482775,8.8022,8.8328,8.7945,8.8022,137799.9525
2015-01-28 09:45:00,23.02,23.07,23.01,23.03,122594.4404846757,8.8022,8.8213,8.7984,8.806,122594.4405
2015-01-28 09:50:00,23.04,23.06,22.96,22.98,174150.62960323118,8.8098,8.8175,8.7792,8.7869,174150.6296
2015-01-28 09:55:00,22.99,23.0,22.96,22.96,162984.08172962698,8.7907,8.7945,8.7792,8.7792,162984.0817
2015-01-28 10:00:00,22.97,22.99,22.94,22.95,336421.9529579473,8.7831,8.7907,8.7716,8.7754,336421.953
2015-01-28 10:05:00,22.95,23.03,22.95,22.99,244713.7087194108,8.7754,8.806,8.7754,8.7907,244713.7087
2015-01-28 10:10:00,22.99,23.06,22.99,23.01,193395.1057258256,8.7907,8.8175,8.7907,8.7984,193395.1057
2015-01-28 10:15:00,23.01,23.01,22.94,22.96,370871.941078641,8.7984,8.7984,8.7716,8.7792,370871.9411
2015-01-28 10:20:00,22.96,22.99,22.96,22.96,86243.76336421953,8.7792,8.7907,8.7792,8.7792,86243.7634
2015-01-28 10:25:00,22.97,22.99,22.95,22.96,137087.1941078641,8.7831,8.7907,8.7754,8.7792,137087.1941
2015-01-28 10:30:00,22.96,22.99,22.89,22.89,194820.62247564743,8.7792,8.7907,8.7525,8.7525,194820.6225
2015-01-28 10:35:00,22.89,22.92,22.85,22.88,120218.57923497268,8.7525,8.7639,8.7372,8.7487,120218.5792
2015-01-28 10:40:00,22.88,22.91,22.85,22.87,102162.03373722977,8.7487,8.7601,8.7372,8.7448,102162.0337
2015-01-28 10:45:00,22.86,22.89,22.85,22.87,141601.33048229985,8.741,8.7525,8.7372,8.7448,141601.3305
2015-01-28 10:50:00,22.86,22.91,22.86,22.88,146828.22523164647,8.741,8.7601,8.741,8.7487,146828.2252
2015-01-28 10:55:00,22.88,22.9,22.85,22.89,158945.11760513188,8.7487,8.7563,8.7372,8.7525,158945.1176
2015-01-28 11:00:00,22.89,22.93,22.89,22.93,176764.0769779045,8.7525,8.7678,8.7525,8.7678,176764.077
2015-01-28 11:05:00,22.93,22.96,22.93,22.96,122594.4404846757,8.7678,8.7792,8.7678,8.7792,122594.4405
2015-01-28 11:10:00,22.96,22.96,22.88,22.88,93608.93323829888,8.7792,8.7792,8.7487,8.7487,93608.9332
2015-01-28 11:15:00,22.88,22.89,22.85,22.88,194820.62247564743,8.7487,8.7525,8.7372,8.7487,194820.6225
2015-01-28 11:20:00,22.88,22.88,22.83,22.88,128771.67973390354,8.7487,8.7487,8.7295,8.7487,128771.6797
2015-01-28 11:25:00,22.88,22.9,22.85,22.89,112853.40936089332,8.7487,8.7563,8.7372,8.7525,112853.4094
2015-01-28 11:30:00,22.89,22.91,22.88,22.88,100736.51698740794,8.7525,8.7601,8.7487,8.7487,100736.517
2015-01-28 11:35:00,22.89,22.91,22.88,22.9,100974.10311237824,8.7525,8.7601,8.7487,8.7563,100974.1031
2015-01-28 11:40:00,22.9,22.9,22.87,22.88,108576.8591114279,8.7563,8.7563,8.7448,8.7487,108576.8591
2015-01-28 11:45:00,22.88,22.9,22.87,22.89,86243.76336421953,8.7487,8.7563,8.7448,8.7525,86243.7634
2015-01-28 11:50:00,22.89,22.9,22.88,22.88,68899.9762413875,8.7525,8.7563,8.7487,8.7487,68899.9762
2015-01-28 11:55:00,22.88,22.89,22.86,22.89,107151.34236160608,8.7487,8.7525,8.741,8.7525,107151.3424
2015-01-28 12:00:00,22.89,22.92,22.89,22.91,61534.80636730815,8.7525,8.7639,8.7525,8.7601,61534.8064
2015-01-28 12:05:00,22.91,22.91,22.89,22.9,130672.36873366596,8.7601,8.7601,8.7525,8.7563,130672.3687
2015-01-28 12:10:00,22.9,22.92,22.89,22.92,118555.47636018058,8.7563,8.7639,8.7525,8.7639,118555.4764
2015-01-28 12:15:00,22.92,22.93,22.91,22.92,171537.18222855785,8.7639,8.7678,8.7601,8.7639,171537.1822
2015-01-28 12:20:00,22.93,22.93,22.9,22.91,432644.33357091947,8.7678,8.7678,8.7563,8.7601,432644.3336
2015-01-28 12:25:00,22.91,22.93,22.9,22.93,99548.58636255642,8.7601,8.7678,8.7563,8.7678,99548.5864
2015-01-28 12:30:00,22.93,22.93,22.92,22.93,193157.5196008553,8.7678,8.7678,8.7639,8.7678,193157.5196
2015-01-28 12:35:00,22.93,22.93,22.9,22.9,85055.83273936802,8.7678,8.7678,8.7563,8.7563,85055.8327
2015-01-28 12:40:00,22.9,22.93,22.9,22.93,71038.25136612022,8.7563,8.7678,8.7563,8.7678,71038.2514
2015-01-28 12:45:00,22.93,22.95,22.93,22.95,140650.98598241864,8.7678,8.7754,8.7678,8.7754,140650.986
2015-01-28 12:50:00,22.95,22.95,22.91,22.91,122594.4404846757,8.7754,8.7754,8.7601,8.7601,122594.4405
2015-01-28 12:55:00,22.91,22.94,22.91,22.93,51318.60299358518,8.7601,8.7716,8.7601,8.7678,51318.603
2015-01-28 13:00:00,22.93,22.93,22.89,22.91,105488.23948681397,8.7678,8.7678,8.7525,8.7601,105488.2395
2015-01-28 13:05:00,22.91,22.93,22.9,22.91,233309.5747208363,8.7601,8.7678,8.7563,8.7601,233309.5747
2015-01-28 13:10:00,22.92,22.92,22.85,22.86,189356.14160133048,8.7639,8.7639,8.7372,8.741,189356.1416
2015-01-28 13:15:00,22.86,22.91,22.85,22.88,167973.39035400332,8.741,8.7601,8.7372,8.7487,167973.3904
2015-01-28 13:20:00,22.87,22.9,22.87,22.9,54169.6364932288,8.7448,8.7563,8.7448,8.7563,54169.6365
2015-01-28 13:25:00,22.9,22.91,22.88,22.88,71275.83749109053,8.7563,8.7601,8.7487,8.7487,71275.8375
2015-01-28 13:30:00,22.89,22.93,22.88,22.93,80304.11023996198,8.7525,8.7678,8.7487,8.7678,80304.1102
2015-01-28 13:35:00,22.93,22.93,22.91,22.93,171774.76835352817,8.7678,8.7678,8.7601,8.7678,171774.7684
2015-01-28 13:40:00,22.93,22.93,22.91,22.91,224994.0603468757,8.7678,8.7678,8.7601,8.7601,224994.0603
2015-01-28 13:45:00,22.92,22.94,22.91,22.93,113566.16773580424,8.7639,8.7716,8.7601,8.7678,113566.1677
2015-01-28 13:50:00,22.93,22.95,22.91,22.91,203848.8952245189,8.7678,8.7754,8.7601,8.7601,203848.8952
2015-01-28 13:55:00,22.91,22.91,22.88,22.9,240437.15846994537,8.7601,8.7601,8.7487,8.7563,240437.1585
2015-01-28 14:00:00,22.9,23.0,22.9,22.95,281301.9719648373,8.7563,8.7945,8.7563,8.7754,281301.972
2015-01-28 14:05:00,22.94,22.96,22.88,22.91,434782.60869565216,8.7716,8.7792,8.7487,8.7601,434782.6087
2015-01-28 14:10:00,22.91,22.91,22.86,22.91,458066.04894274176,8.7601,8.7601,8.741,8.7601,458066.0489
2015-01-28 14:15:00,22.9,22.94,22.88,22.93,153718.22285578522,8.7563,8.7716,8.7487,8.7678,153718.2229
2015-01-28 14:20:00,22.93,22.93,22.89,22.92,184604.4191019245,8.7678,8.7678,8.7525,8.7639,184604.4191
2015-01-28 14:25:00,22.91,22.91,22.84,22.85,148966.5003563792,8.7601,8.7601,8.7334,8.7372,148966.5004
2015-01-28 14:30:00,22.85,22.85,22.77,22.81,283677.83321454027,8.7372,8.7372,8.7066,8.7219,283677.8332
2015-01-28 14:35:00,22.81,22.82,22.79,22.8,262532.6680921834,8.7219,8.7257,8.7142,8.7181,262532.6681
2015-01-28 14:40:00,22.79,22.85,22.78,22.81,190781.6583511523,8.7142,8.7372,8.7104,8.7219,190781.6584
2015-01-28 14:45:00,22.81,22.86,22.8,22.81,166785.45972915183,8.7219,8.741,8.7181,8.7219,166785.4597
2015-01-28 14:50:00,22.82,22.87,22.8,22.85,189118.5554763602,8.7257,8.7448,8.7181,8.7372,189118.5555
2015-01-28 14:55:00,22.85,22.9,22.85,22.88,421952.9579472559,8.7372,8.7563,8.7372,8.7487,421952.9579
2015-01-28 15:00:00,22.89,22.91,22.85,22.85,185317.1774768353,8.7525,8.7601,8.7372,8.7372,185317.1775
2015-01-28 15:05:00,22.85,22.87,22.82,22.83,179377.5243525778,8.7372,8.7448,8.7257,8.7295,179377.5244
2015-01-28 15:10:00,22.83,22.84,22.77,22.78,265383.70159182703,8.7295,8.7334,8.7066,8.7104,265383.7016
2015-01-28 15:15:00,22.78,22.8,22.75,22.76,318840.57971014496,8.7104,8.7181,8.6989,8.7028,318840.5797
2015-01-28 15:20:00,22.76,22.8,22.75,22.76,205987.1703492516,8.7028,8.7181,8.6989,8.7028,205987.1703
2015-01-28 15:25:00,22.76,22.76,22.73,22.76,327868.8524590164,8.7028,8.7028,8.6913,8.7028,327868.8525
2015-01-28 15:30:00,22.76,22.77,22.7,22.7,550011.8793062485,8.7028,8.7066,8.6798,8.6798,550011.8793
2015-01-28 15:35:00,22.7,22.74,22.69,22.7,311000.237586125,8.6798,8.6951,8.676,8.6798,311000.2376
2015-01-28 15:40:00,22.7,22.7,22.64,22.68,575908.7669280114,8.6798,8.6798,8.6569,8.6722,575908.7669
2015-01-28 15:45:00,22.67,22.69,22.64,22.66,670943.2169161321,8.6684,8.676,8.6569,8.6645,670943.2169
2015-01-28 15:50:00,22.66,22.67,22.64,22.65,879543.8346400571,8.6645,8.6684,8.6569,8.6607,879543.8346
2015-01-28 15:55:00,22.65,22.68,22.65,22.67,1085531.0049893083,8.6607,8.6722,8.6607,8.6684,1085531.005
2015-01-29 09:30:00,22.61,22.66,22.57,22.59,349489.18983131385,8.6454,8.6645,8.6301,8.6378,349489.1898
2015-01-29 09:35:00,22.58,22.64,22.52,22.53,255642.67046804467,8.6339,8.6569,8.611,8.6148,255642.6705
2015-01-29 09:40:00,22.53,22.55,22.51,22.55,262295.08196721313,8.6148,8.6225,8.6072,8.6225,262295.082
2015-01-29 09:45:00,22.54,22.55,22.48,22.49,416726.0631979093,8.6186,8.6225,8.5957,8.5995,416726.0632
2015-01-29 09:50:00,22.5,22.55,22.48,22.55,234022.3330957472,8.6034,8.6225,8.5957,8.6225,234022.3331
2015-01-29 09:55:00,22.54,22.61,22.51,22.58,218341.64884770729,8.6186,8.6454,8.6072,8.6339,218341.6488
2015-01-29 10:00:00,22.58,22.62,22.53,22.59,183416.4884770729,8.6339,8.6492,8.6148,8.6378,183416.4885
2015-01-29 10:05:00,22.58,22.61,22.56,22.58,211926.8234735092,8.6339,8.6454,8.6263,8.6339,211926.8235
2015-01-29 10:10:00,22.58,22.63,22.56,22.58,137799.952482775,8.6339,8.6531,8.6263,8.6339,137799.9525
2015-01-29 10:15:00,22.57,22.61,22.55,22.6,98123.06961273462,8.6301,8.6454,8.6225,8.6416,98123.0696
2015-01-29 10:20:00,22.6,22.61,22.55,22.56,171774.76835352817,8.6416,8.6454,8.6225,8.6263,171774.7684
2015-01-29 10:25:00,22.56,22.61,22.56,22.61,154906.15348063674,8.6263,8.6454,8.6263,8.6454,154906.1535
2015-01-29 10:30:00,22.6,22.6,22.57,22.6,269185.07959135185,8.6416,8.6416,8.6301,8.6416,269185.0796
2015-01-29 10:35:00,22.6,22.61,22.56,22.58,167973.39035400332,8.6416,8.6454,8.6263,8.6339,167973.3904
2015-01-29 10:40:00,22.59,22.59,22.53,22.54,217866.47659776668,8.6378,8.6378,8.6148,8.6186,217866.4766
2015-01-29 10:45:00,22.54,22.57,22.52,22.57,140888.57210738893,8.6186,8.6301,8.611,8.6301,140888.5721
2015-01-29 10:50:00,22.56,22.57,22.52,22.53,217866.47659776668,8.6263,8.6301,8.611,8.6148,217866.4766
2015-01-29 10:55:00,22.53,22.56,22.52,22.54,95272.036113091,8.6148,8.6263,8.611,8.6186,95272.0361
2015-01-29 11:00:00,22.54,22.54,22.5,22.51,131622.71323354717,8.6186,8.6186,8.6034,8.6072,131622.7132
2015-01-29 11:05:00,22.5,22.53,22.48,22.53,115704.44286053696,8.6034,8.6148,8.5957,8.6148,115704.4429
2015-01-29 11:10:00,22.53,22.58,22.53,22.54,130672.36873366596,8.6148,8.6339,8.6148,8.6186,130672.3687
2015-01-29 11:15:00,22.54,22.57,22.5,22.5,111903.06486101211,8.6186,8.6301,8.6034,8.6034,111903.0649
2015-01-29 11:20:00,22.51,22.55,22.51,22.52,82442.38536469471,8.6072,8.6225,8.6072,8.611,82442.3854
2015-01-29 11:25:00,22.52,22.52,22.45,22.48,146115.46685673558,8.611,8.611,8.5842,8.5957,146115.4669
2015-01-29 11:30:00,22.48,22.54,22.48,22.52,105013.06723687336,8.5957,8.6186,8.5957,8.611,105013.0672
2015-01-29 11:35:00,22.51,22.57,22.51,22.57,123782.3711095272,8.6072,8.6301,8.6072,8.6301,123782.3711
2015-01-29 11:40:00,22.57,22.57,22.53,22.54,51081.01686861488,8.6301,8.6301,8.6148,8.6186,51081.0169
2015-01-29 11:45:00,22.54,22.54,22.51,22.53,72701.35424091233,8.6186,8.6186,8.6072,8.6148,72701.3542
2015-01-29 11:50:00,22.53,22.56,22.52,22.54,228082.67997148968,8.6148,8.6263,8.611,8.6186,228082.68
2015-01-29 11:55:00,22.53,22.54,22.5,22.52,141838.91660727013,8.6148,8.6186,8.6034,8.611,141838.9166
2015-01-29 12:00:00,22.52,22.58,22.52,22.56,82204.79923972441,8.611,8.6339,8.611,8.6263,82204.7992
2015-01-29 12:05:00,22.56,22.6,22.56,22.59,176051.3186029936,8.6263,8.6416,8.6263,8.6378,176051.3186
2015-01-29 12:10:00,22.59,22.61,22.58,22.59,165597.5291043003,8.6378,8.6454,8.6339,8.6378,165597.5291
2015-01-29 12:15:00,22.59,22.61,22.58,22.6,104300.30886196246,8.6378,8.6454,8.6339,8.6416,104300.3089
2015-01-29 12:20:00,22.6,22.61,22.56,22.57,82204.79923972441,8.6416,8.6454,8.6263,8.6301,82204.7992
2015-01-29 12:25:00,22.57,22.59,22.54,22.56,109289.6174863388,8.6301,8.6378,8.6186,8.6263,109289.6175
2015-01-29 12:30:00,22.57,22.57,22.53,22.53,66761.70111665479,8.6301,8.6301,8.6148,8.6148,66761.7011
2015-01-29 12:35:00,22.53,22.53,22.5,22.52,89807.55523877406,8.6148,8.6148,8.6034,8.611,89807.5552
2015-01-29 12:40:00,22.52,22.53,22.48,22.48,119743.40698503208,8.611,8.6148,8.5957,8.5957,119743.407
2015-01-29 12:45:00,22.47,22.53,22.46,22.52,211451.6512235685,8.5919,8.6148,8.5881,8.611,211451.6512
2015-01-29 12:50:00,22.52,22.53,22.48,22.5,94321.6916132098,8.611,8.6148,8.5957,8.6034,94321.6916
2015-01-29 12:55:00,22.5,22.53,22.49,22.51,47992.39724400095,8.6034,8.6148,8.5995,8.6072,47992.3972
2015-01-29 13:00:00,22.51,22.52,22.48,22.49,66524.11499168449,8.6072,8.611,8.5957,8.5995,66524.115
2015-01-29 13:05:00,22.49,22.51,22.47,22.48,94559.2777381801,8.5995,8.6072,8.5919,8.5957,94559.2777
2015-01-29 13:10:00,22.48,22.52,22.48,22.5,66999.28724162509,8.5957,8.611,8.5957,8.6034,66999.2872
2015-01-29 13:15:00,22.51,22.53,22.51,22.53,69375.1484913281,8.6072,8.6148,8.6072,8.6148,69375.1485
2015-01-29 13:20:00,22.53,22.57,22.53,22.56,88619.62461392255,8.6148,8.6301,8.6148,8.6263,88619.6246
2015-01-29 13:25:00,22.57,22.58,22.55,22.56,71038.25136612022,8.6301,8.6339,8.6225,8.6263,71038.2514
2015-01-29 13:30:00,22.56,22.57,22.54,22.56,58683.77286766453,8.6263,8.6301,8.6186,8.6263,58683.7729
2015-01-29 13:35:00,22.56,22.6,22.56,22.6,66761.70111665479,8.6263,8.6416,8.6263,8.6416,66761.7011
2015-01-29 13:40:00,22.6,22.64,22.59,22.63,172249.94060346877,8.6416,8.6569,8.6378,8.6531,172249.9406
2015-01-29 13:45:00,22.63,22.68,22.63,22.67,154906.15348063674,8.6531,8.6722,8.6531,8.6684,154906.1535
2015-01-29 13:50:00,22.67,22.69,22.64,22.66,110002.3758612497,8.6684,8.676,8.6569,8.6645,110002.3759
2015-01-29 13:55:00,22.66,22.66,22.63,22.63,85768.59111427893,8.6645,8.6645,8.6531,8.6531,85768.5911
2015-01-29 14:00:00,22.63,22.65,22.61,22.62,77215.49061534807,8.6531,8.6607,8.6454,8.6492,77215.4906
2015-01-29 14:05:00,22.63,22.64,22.58,22.59,136136.8496079829,8.6531,8.6569,8.6339,8.6378,136136.8496
2015-01-29 14:10:00,22.59,22.61,22.56,22.6,103587.55048705156,8.6378,8.6454,8.6263,8.6416,103587.5505
2015-01-29 14:15:00,22.6,22.61,22.56,22.57,79353.76574008078,8.6416,8.6454,8.6263,8.6301,79353.7657
2015-01-29 14:20:00,22.57,22.61,22.56,22.58,76740.31836540747,8.6301,8.6454,8.6263,8.6339,76740.3184
2015-01-29 14:25:00,22.58,22.62,22.58,22.62,100498.93086243764,8.6339,8.6492,8.6339,8.6492,100498.9309
2015-01-29 14:30:00,22.62,22.65,22.61,22.65,183891.6607270136,8.6492,8.6607,8.6454,8.6607,183891.6607
2015-01-29 14:35:00,22.65,22.69,22.64,22.67,278926.11071513424,8.6607,8.676,8.6569,8.6684,278926.1107
2015-01-29 14:40:00,22.67,22.68,22.65,22.66,163696.8401045379,8.6684,8.6722,8.6607,8.6645,163696.8401
2015-01-29 14:45:00,22.66,22.66,22.62,22.63,92658.58873841767,8.6645,8.6645,8.6492,8.6531,92658.5887
2015-01-29 14:50:00,22.63,22.63,22.59,22.61,127108.57685911145,8.6531,8.6531,8.6378,8.6454,127108.5769
2015-01-29 14:55:00,22.61,22.63,22.58,22.63,108101.6868614873,8.6454,8.6531,8.6339,8.6531,108101.6869
2015-01-29 15:00:00,22.63,22.65,22.61,22.62,180565.45497742933,8.6531,8.6607,8.6454,8.6492,180565.455
2015-01-29 15:05:00,22.62,22.7,22.62,22.7,339035.4003326206,8.6492,8.6798,8.6492,8.6798,339035.4003
2015-01-29 15:10:00,22.69,22.69,22.66,22.67,110477.5481111903,8.676,8.676,8.6645,8.6684,110477.5481
2015-01-29 15:15:00,22.67,22.7,22.65,22.69,144927.53623188406,8.6684,8.6798,8.6607,8.676,144927.5362
2015-01-29 15:20:00,22.7,22.74,22.69,22.73,215253.02922309336,8.6798,8.6951,8.676,8.6913,215253.0292
2015-01-29 15:25:00,22.73,22.75,22.71,22.72,177952.007602756,8.6913,8.6989,8.6837,8.6875,177952.0076
2015-01-29 15:30:00,22.72,22.73,22.72,22.73,200997.86172487529,8.6875,8.6913,8.6875,8.6913,200997.8617
2015-01-29 15:35:00,22.73,22.74,22.72,22.73,277975.76621525304,8.6913,8.6951,8.6875,8.6913,277975.7662
2015-01-29 15:40:00,22.73,22.75,22.72,22.72,509147.0658113567,8.6913,8.6989,8.6875,8.6875,509147.0658
2015-01-29 15:45:00,22.72,22.73,22.7,22.71,237110.95272036115,8.6875,8.6913,8.6798,8.6837,237110.9527
2015-01-29 15:50:00,22.71,22.71,22.68,22.7,370396.7688287004,8.6837,8.6837,8.6722,8.6798,370396.7688
2015-01-29 15:55:00,22.7,22.72,22.69,22.72,483012.5920646234,8.6798,8.6875,8.676,8.6875,483012.5921
2015-01-30 09:30:00,22.67,22.69,22.59,22.62,579472.5588025659,8.6684,8.676,8.6378,8.6492,579472.5588
2015-01-30 09:35:00,22.64,22.64,22.59,22.59,340460.9170824424,8.6569,8.6569,8.6378,8.6378,340460.9171
2015-01-30 09:40:00,22.59,22.74,22.59,22.71,251366.12021857925,8.6378,8.6951,8.6378,8.6837,251366.1202
2015-01-30 09:45:00,22.71,22.75,22.62,22.62,320741.26870990737,8.6837,8.6989,8.6492,8.6492,320741.2687
2015-01-30 09:50:00,22.61,22.67,22.59,22.66,436683.29769541457,8.6454,8.6684,8.6378,8.6645,436683.2977
2015-01-30 09:55:00,22.66,22.66,22.54,22.54,190544.072226182,8.6645,8.6645,8.6186,8.6186,190544.0722
2015-01-30 10:00:00,22.54,22.58,22.51,22.55,217628.8904727964,8.6186,8.6339,8.6072,8.6225,217628.8905
2015-01-30 10:05:00,22.55,22.59,22.52,22.53,153955.80898075554,8.6225,8.6378,8.611,8.6148,153955.809
2015-01-30 10:10:00,22.53,22.55,22.51,22.55,146590.6391066762,8.6148,8.6225,8.6072,8.6225,146590.6391
2015-01-30 10:15:00,22.55,22.6,22.55,22.56,157757.18698028036,8.6225,8.6416,8.6225,8.6263,157757.187
2015-01-30 10:20:00,22.56,22.56,22.51,22.51,147540.9836065574,8.6263,8.6263,8.6072,8.6072,147540.9836
2015-01-30 10:25:00,22.51,22.56,22.51,22.53,238774.05559515324,8.6072,8.6263,8.6072,8.6148,238774.0556
2015-01-30 10:30:00,22.52,22.53,22.47,22.48,226894.74934663816,8.611,8.6148,8.5919,8.5957,226894.7493
2015-01-30 10:35:00,22.48,22.48,22.44,22.47,478736.041815158,8.5957,8.5957,8.5804,8.5919,478736.0418
2015-01-30 10:40:00,22.47,22.52,22.45,22.51,211689.23734853885,8.5919,8.611,8.5842,8.6072,211689.2373
2015-01-30 10:45:00,22.51,22.52,22.49,22.51,257305.7733428368,8.6072,8.611,8.5995,8.6072,257305.7733
2015-01-30 10:50:00,22.51,22.51,22.48,22.49,143502.01948206226,8.6072,8.6072,8.5957,8.5995,143502.0195
2015-01-30 10:55:00,22.48,22.53,22.46,22.53,324067.47445949155,8.5957,8.6148,8.5881,8.6148,324067.4745
2015-01-30 11:00:00,22.53,22.56,22.51,22.55,402946.0679496318,8.6148,8.6263,8.6072,8.6225,402946.0679
2015-01-30 11:05:00,22.55,22.55,22.51,22.53,245901.6393442623,8.6225,8.6225,8.6072,8.6148,245901.6393
2015-01-30 11:10:00,22.53,22.55,22.48,22.5,169161.32097885484,8.6148,8.6225,8.5957,8.6034,169161.321
2015-01-30 11:15:00,22.5,22.51,22.48,22.5,97885.48348776432,8.6034,8.6072,8.5957,8.6034,97885.4835
2015-01-30 11:20:00,22.5,22.5,22.47,22.47,147065.8113566168,8.6034,8.6034,8.5919,8.5919,147065.8114
2015-01-30 11:25:00,22.46,22.5,22.46,22.47,312188.16821097647,8.5881,8.6034,8.5881,8.5919,312188.1682
2015-01-30 11:30:00,22.47,22.48,22.46,22.48,392967.4507008791,8.5919,8.5957,8.5881,8.5957,392967.4507
2015-01-30 11:35:00,22.48,22.48,22.46,22.48,133760.9883582799,8.5957,8.5957,8.5881,8.5957,133760.9884
2015-01-30 11:40:00,22.48,22.48,22.45,22.46,175576.146353053,8.5957,8.5957,8.5842,8.5881,175576.1464
2015-01-30 11:45:00,22.46,22.49,22.46,22.46,150392.017106201,8.5881,8.5995,8.5881,8.5881,150392.0171
2015-01-30 11:50:00,22.46,22.47,22.44,22.47,317890.2352102637,8.5881,8.5919,8.5804,8.5919,317890.2352
2015-01-30 11:55:00,22.47,22.51,22.46,22.51,151579.9477310525,8.5919,8.6072,8.5881,8.6072,151579.9477
2015-01-30 12:00:00,22.51,22.55,22.48,22.51,229270.6105963412,8.6072,8.6225,8.5957,8.6072,229270.6106
2015-01-30 12:05:00,22.51,22.52,22.5,22.52,255167.49821810407,8.6072,8.611,8.6034,8.611,255167.4982
2015-01-30 12:10:00,22.52,22.56,22.51,22.56,144689.95010691375,8.611,8.6263,8.6072,8.6263,144689.9501
2015-01-30 12:15:00,22.56,22.59,22.56,22.58,154906.15348063674,8.6263,8.6378,8.6263,8.6339,154906.1535
2015-01-30 12:20:00,22.58,22.62,22.58,22.62,160608.22047992397,8.6339,8.6492,8.6339,8.6492,160608.2205
2015-01-30 12:25:00,22.62,22.64,22.62,22.64,124732.71560940842,8.6492,8.6569,8.6492,8.6569,124732.7156
2015-01-30 12:30:00,22.64,22.64,22.62,22.63,146828.22523164647,8.6569,8.6569,8.6492,8.6531,146828.2252
2015-01-30 12:35:00,22.63,22.64,22.59,22.61,98598.24186267522,8.6531,8.6569,8.6378,8.6454,98598.2419
2015-01-30 12:40:00,22.6,22.63,22.6,22.62,59634.11736754574,8.6416,8.6531,8.6416,8.6492,59634.1174
2015-01-30 12:45:00,22.62,22.62,22.59,22.62,99786.17248752672,8.6492,8.6492,8.6378,8.6492,99786.1725
2015-01-30 12:50:00,22.62,22.63,22.6,22.61,110715.1342361606,8.6492,8.6531,8.6416,8.6454,110715.1342
2015-01-30 12:55:00,22.61,22.63,22.58,22.59,258968.8762176289,8.6454,8.6531,8.6339,8.6378,258968.8762
2015-01-30 13:00:00,22.59,22.61,22.59,22.6,90757.89973865528,8.6378,8.6454,8.6378,8.6416,90757.8997
2015-01-30 13:05:00,22.6,22.62,22.59,22.61,151817.5338560228,8.6416,8.6492,8.6378,8.6454,151817.5339
2015-01-30 13:10:00,22.61,22.61,22.57,22.58,115466.85673556665,8.6454,8.6454,8.6301,8.6339,115466.8567
2015-01-30 13:15:00,22.57,22.59,22.56,22.58,200760.27559990497,8.6301,8.6378,8.6263,8.6339,200760.2756
2015-01-30 13:20:00,22.58,22.59,22.55,22.56,173437.87122832026,8.6339,8.6378,8.6225,8.6263,173437.8712
2015-01-30 13:25:00,22.56,22.59,22.56,22.59,104537.89498693276,8.6263,8.6378,8.6263,8.6378,104537.895
2015-01-30 13:30:00,22.59,22.59,22.56,22.57,127583.74910905203,8.6378,8.6378,8.6263,8.6301,127583.7491
2015-01-30 13:35:00,22.57,22.59,22.56,22.56,79116.17961511048,8.6301,8.6378,8.6263,8.6263,79116.1796
2015-01-30 13:40:00,22.56,22.59,22.54,22.59,189356.14160133048,8.6263,8.6378,8.6186,8.6378,189356.1416
2015-01-30 13:45:00,22.59,22.61,22.57,22.6,163934.4262295082,8.6378,8.6454,8.6301,8.6416,163934.4262
2015-01-30 13:50:00,22.6,22.61,22.6,22.6,101924.44761225944,8.6416,8.6454,8.6416,8.6416,101924.4476
2015-01-30 13:55:00,22.6,22.61,22.59,22.61,338797.81420765026,8.6416,8.6454,8.6378,8.6454,338797.8142
2015-01-30 14:00:00,22.6,22.61,22.57,22.58,359467.80708006653,8.6416,8.6454,8.6301,8.6339,359467.8071
2015-01-30 14:05:00,22.58,22.59,22.56,22.58,197909.24210026136,8.6339,8.6378,8.6263,8.6339,197909.2421
2015-01-30 14:10:00,22.58,22.58,22.56,22.57,294844.38108814444,8.6339,8.6339,8.6263,8.6301,294844.3811
2015-01-30 14:15:00,22.57,22.59,22.57,22.58,226181.99097172727,8.6301,8.6378,8.6301,8.6339,226181.991
2015-01-30 14:20:00,22.58,22.61,22.57,22.61,146828.22523164647,8.6339,8.6454,8.6301,8.6454,146828.2252
2015-01-30 14:25:00,22.61,22.63,22.61,22.63,181990.9717272512,8.6454,8.6531,8.6454,8.6531,181990.9717
2015-01-30 14:30:00,22.63,22.64,22.59,22.6,120218.57923497268,8.6531,8.6569,8.6378,8.6416,120218.5792
2015-01-30 14:35:00,22.6,22.61,22.59,22.6,191256.8306010929,8.6416,8.6454,8.6378,8.6416,191256.8306
2015-01-30 14:40:00,22.59,22.6,22.57,22.58,188168.21097647896,8.6378,8.6416,8.6301,8.6339,188168.211
2015-01-30 14:45:00,22.58,22.58,22.51,22.52,181040.62722737,8.6339,8.6339,8.6072,8.611,181040.6272
2015-01-30 14:50:00,22.52,22.52,22.46,22.48,192444.7612259444,8.611,8.611,8.5881,8.5957,192444.7612
2015-01-30 14:55:00,22.48,22.48,22.44,22.46,207887.85934901403,8.5957,8.5957,8.5804,8.5881,207887.8593
2015-01-30 15:00:00,22.47,22.5,22.46,22.47,212401.9957234497,8.5919,8.6034,8.5881,8.5919,212401.9957
2015-01-30 15:05:00,22.46,22.48,22.39,22.43,427417.4388215728,8.5881,8.5957,8.5613,8.5766,427417.4388
2015-01-30 15:10:00,22.43,22.46,22.42,22.46,282014.73033974814,8.5766,8.5881,8.5728,8.5881,282014.7303
2015-01-30 15:15:00,22.46,22.46,22.39,22.4,213589.9263483013,8.5881,8.5881,8.5613,8.5651,213589.9263
2015-01-30 15:20:00,22.4,22.4,22.31,22.39,609645.9966737942,8.5651,8.5651,8.5307,8.5613,609645.9967
2015-01-30 15:25:00,22.38,22.41,22.35,22.4,388453.31432644336,8.5575,8.5689,8.546,8.5651,388453.3143
2015-01-30 15:30:00,22.4,22.4,22.36,22.4,331432.6443335709,8.5651,8.5651,8.5498,8.5651,331432.6443
2015-01-30 15:35:00,22.39,22.43,22.37,22.39,360418.1515799477,8.5613,8.5766,8.5536,8.5613,360418.1516
2015-01-30 15:40:00,22.38,22.38,22.32,22.36,436920.8838203849,8.5575,8.5575,8.5345,8.5498,436920.8838
2015-01-30 15:45:00,22.36,22.39,22.35,22.35,595153.2430506059,8.5498,8.5613,8.546,8.546,595153.2431
2015-01-30 15:50:00,22.35,22.36,22.32,22.34,947731.0525065336,8.546,8.5498,8.5345,8.5422,947731.0525
2015-01-30 15:55:00,22.34,22.34,22.29,22.31,1529579.4725588027,8.5422,8.5422,8.5231,8.5307,1529579.4726
2015-02-02 09:30:00,22.35,22.38,22.28,22.31,550724.6376811594,8.546,8.5575,8.5192,8.5307,550724.6377
2015-02-02 09:35:00,22.31,22.37,22.27,22.36,721311.475409836,8.5307,8.5536,8.5154,8.5498,721311.4754
2015-02-02 09:40:00,22.35,22.35,22.29,22.31,336897.12520788785,8.546,8.546,8.5231,8.5307,336897.1252
2015-02-02 09:45:00,22.31,22.35,22.29,22.33,204086.4813494892,8.5307,8.546,8.5231,8.5384,204086.4813
2015-02-02 09:50:00,22.33,22.33,22.25,22.31,248039.914468995,8.5384,8.5384,8.5078,8.5307,248039.9145
2015-02-02 09:55:00,22.31,22.33,22.27,22.27,248039.914468995,8.5307,8.5384,8.5154,8.5154,248039.9145
2015-02-02 10:00:00,22.27,22.28,22.18,22.19,358279.87645521504,8.5154,8.5192,8.481,8.4848,358279.8765
2015-02-02 10:05:00,22.19,22.19,22.11,22.15,336897.12520788785,8.4848,8.4848,8.4542,8.4695,336897.1252
2015-02-02 10:10:00,22.15,22.21,22.14,22.17,452126.3958184842,8.4695,8.4925,8.4657,8.4772,452126.3958
2015-02-02 10:15:00,22.17,22.24,22.16,22.2,188405.79710144928,8.4772,8.5039,8.4733,8.4886,188405.7971
2015-02-02 10:20:00,22.2,22.24,22.18,22.18,231884.0579710145,8.4886,8.5039,8.481,8.481,231884.058
2015-02-02 10:25:00,22.18,22.25,22.18,22.22,282014.73033974814,8.481,8.5078,8.481,8.4963,282014.7303
2015-02-02 10:30:00,22.22,22.22,22.16,22.2,231646.4718460442,8.4963,8.4963,8.4733,8.4886,231646.4718
2015-02-02 10:35:00,22.2,22.25,22.19,22.23,180327.868852459,8.4886,8.5078,8.4848,8.5001,180327.8689
2015-02-02 10:40:00,22.23,22.26,22.22,22.23,187455.45260156807,8.5001,8.5116,8.4963,8.5001,187455.4526
2015-02-02 10:45:00,22.22,22.24,22.21,22.23,222855.78522214305,8.4963,8.5039,8.4925,8.5001,222855.7852
2015-02-02 10:50:00,22.23,22.3,22.22,22.27,168686.14872891424,8.5001,8.5269,8.4963,8.5154,168686.1487
2015-02-02 10:55:00,22.27,22.32,22.25,22.3,322641.9577096698,8.5154,8.5345,8.5078,8.5269,322641.9577
2015-02-02 11:00:00,22.3,22.37,22.3,22.37,228557.85222143028,8.5269,8.5536,8.5269,8.5536,228557.8522
2015-02-02 11:05:00,22.37,22.38,22.34,22.35,171299.59610358757,8.5536,8.5575,8.5422,8.546,171299.5961
2015-02-02 11:10:00,22.35,22.39,22.35,22.35,132810.64385839866,8.546,8.5613,8.546,8.546,132810.6439
2015-02-02 11:15:00,22.35,22.36,22.33,22.34,119268.23473509148,8.546,8.5498,8.5384,8.5422,119268.2347
2015-02-02 11:20:00,22.34,22.36,22.32,22.35,172725.11285340937,8.5422,8.5498,8.5345,8.546,172725.1129
2015-02-02 11:25:00,22.36,22.4,22.33,22.4,262057.4958422428,8.5498,8.5651,8.5384,8.5651,262057.4958
2015-02-02 11:30:00,22.4,22.47,22.39,22.46,357329.53195533383,8.5651,8.5919,8.5613,8.5881,357329.532
2015-02-02 11:35:00,22.46,22.53,22.46,22.5,440009.5034449988,8.5881,8.6148,8.5881,8.6034,440009.5034
2015-02-02 11:40:00,22.49,22.5,22.44,22.46,148491.3281064386,8.5995,8.6034,8.5804,8.5881,148491.3281
2015-02-02 11:45:00,22.47,22.5,22.45,22.48,110002.3758612497,8.5919,8.6034,8.5842,8.5957,110002.3759
2015-02-02 11:50:00,22.47,22.48,22.43,22.44,99548.58636255642,8.5919,8.5957,8.5766,8.5804,99548.5864
2015-02-02 11:55:00,22.44,22.45,22.4,22.42,191256.8306010929,8.5804,8.5842,8.5651,8.5728,191256.8306
2015-02-02 12:00:00,22.43,22.44,22.38,22.38,115466.85673556665,8.5766,8.5804,8.5575,8.5575,115466.8567
2015-02-02 12:05:00,22.38,22.39,22.35,22.38,112140.6509859824,8.5575,8.5613,8.546,8.5575,112140.651
2015-02-02 12:10:00,22.38,22.39,22.37,22.38,97410.31123782371,8.5575,8.5613,8.5536,8.5575,97410.3112
2015-02-02 12:15:00,22.38,22.43,22.38,22.43,131860.29935851746,8.5575,8.5766,8.5575,8.5766,131860.2994
2015-02-02 12:20:00,22.42,22.42,22.38,22.38,92183.41648847709,8.5728,8.5728,8.5575,8.5575,92183.4165
2015-02-02 12:25:00,22.38,22.39,22.37,22.39,93371.34711332858,8.5575,8.5613,8.5536,8.5613,93371.3471
2015-02-02 12:30:00,22.4,22.4,22.38,22.4,95747.2083630316,8.5651,8.5651,8.5575,8.5651,95747.2084
2015-02-02 12:35:00,22.4,22.43,22.39,22.4,80066.52411499168,8.5651,8.5766,8.5613,8.5651,80066.5241
2015-02-02 12:40:00,22.4,22.42,22.39,22.4,123307.1988595866,8.5651,8.5728,8.5613,8.5651,123307.1989
2015-02-02 12:45:00,22.4,22.4,22.32,22.34,119743.40698503208,8.5651,8.5651,8.5345,8.5422,119743.407
2015-02-02 12:50:00,22.34,22.36,22.33,22.34,71275.83749109053,8.5422,8.5498,8.5384,8.5422,71275.8375
2015-02-02 12:55:00,22.34,22.36,22.32,22.32,95272.036113091,8.5422,8.5498,8.5345,8.5345,95272.0361
2015-02-02 13:00:00,22.33,22.34,22.3,22.31,87431.69398907103,8.5384,8.5422,8.5269,8.5307,87431.694
2015-02-02 13:05:00,22.32,22.34,22.32,22.34,84818.24661439772,8.5345,8.5422,8.5345,8.5422,84818.2466
2015-02-02 13:10:00,22.34,22.36,22.33,22.35,74839.62936564504,8.5422,8.5498,8.5384,8.546,74839.6294
2015-02-02 13:15:00,22.34,22.37,22.34,22.37,137562.3663578047,8.5422,8.5536,8.5422,8.5536,137562.3664
2015-02-02 13:20:00,22.37,22.4,22.37,22.39,102399.61986220004,8.5536,8.5651,8.5536,8.5613,102399.6199
2015-02-02 13:25:00,22.39,22.4,22.36,22.38,86718.93561416013,8.5613,8.5651,8.5498,8.5575,86718.9356
2015-02-02 13:30:00,22.38,22.41,22.35,22.35,99073.41411261582,8.5575,8.5689,8.546,8.546,99073.4141
2015-02-02 13:35:00,22.35,22.36,22.32,22.32,72463.76811594203,8.546,8.5498,8.5345,8.5345,72463.7681
2015-02-02 13:40:00,22.32,22.33,22.28,22.3,136849.6079828938,8.5345,8.5384,8.5192,8.5269,136849.608
2015-02-02 13:45:00,22.31,22.33,22.3,22.3,99548.58636255642,8.5307,8.5384,8.5269,8.5269,99548.5864
2015-02-02 13:50:00,22.3,22.32,22.28,22.29,105725.82561178428,8.5269,8.5345,8.5192,8.5231,105725.8256
2015-02-02 13:55:00,22.29,22.3,22.27,22.3,107388.9284865764,8.5231,8.5269,8.5154,8.5269,107388.9285
2015-02-02 14:00:00,22.3,22.34,22.29,22.33,125683.06010928962,8.5269,8.5422,8.5231,8.5384,125683.0601
2015-02-02 14:05:00,22.33,22.36,22.32,22.34,118080.30411023996,8.5384,8.5498,8.5345,8.5422,118080.3041
2015-02-02 14:10:00,22.34,22.36,22.33,22.36,89569.96911380376,8.5422,8.5498,8.5384,8.5498,89569.9691
2015-02-02 14:15:00,22.36,22.4,22.35,22.4,109052.0313613685,8.5498,8.5651,8.546,8.5651,109052.0314
2015-02-02 14:20:00,22.4,22.42,22.4,22.41,99073.41411261582,8.5651,8.5728,8.5651,8.5689,99073.4141
2015-02-02 14:25:00,22.41,22.45,22.4,22.45,74839.62936564504,8.5689,8.5842,8.5651,8.5842,74839.6294
2015-02-02 14:30:00,22.45,22.45,22.4,22.44,132573.05773342837,8.5842,8.5842,8.5651,8.5804,132573.0577
2015-02-02 14:35:00,22.45,22.45,22.38,22.38,109527.2036113091,8.5842,8.5842,8.5575,8.5575,109527.2036
2015-02-02 14:40:00,22.38,22.4,22.37,22.39,102399.61986220004,8.5575,8.5651,8.5536,8.5613,102399.6199
2015-02-02 14:45:00,22.39,22.4,22.35,22.38,111427.89261107153,8.5613,8.5651,8.546,8.5575,111427.8926
2015-02-02 14:50:00,22.38,22.44,22.38,22.43,149916.8448562604,8.5575,8.5804,8.5575,8.5766,149916.8449
2015-02-02 14:55:00,22.43,22.44,22.39,22.4,185792.34972677595,8.5766,8.5804,8.5613,8.5651,185792.3497
2015-02-02 15:00:00,22.4,22.43,22.39,22.42,214302.68472321212,8.5651,8.5766,8.5613,8.5728,214302.6847
2015-02-02 15:05:00,22.42,22.46,22.41,22.46,155856.49798051795,8.5728,8.5881,8.5689,8.5881,155856.498
2015-02-02 15:10:00,22.46,22.5,22.45,22.48,224994.0603468757,8.5881,8.6034,8.5842,8.5957,224994.0603
2015-02-02 15:15:00,22.48,22.5,22.46,22.48,165835.11522927062,8.5957,8.6034,8.5881,8.5957,165835.1152
2015-02-02 15:20:00,22.48,22.53,22.48,22.5,178902.3521026372,8.5957,8.6148,8.5957,8.6034,178902.3521
2015-02-02 15:25:00,22.49,22.51,22.49,22.51,110002.3758612497,8.5995,8.6072,8.5995,8.6072,110002.3759
2015-02-02 15:30:00,22.51,22.53,22.49,22.52,267759.5628415301,8.6072,8.6148,8.5995,8.611,267759.5628
2015-02-02 15:35:00,22.52,22.61,22.51,22.61,354003.3262057496,8.611,8.6454,8.6072,8.6454,354003.3262
2015-02-02 15:40:00,22.61,22.69,22.61,22.65,510334.99643620814,8.6454,8.676,8.6454,8.6607,510334.9964
2015-02-02 15:45:00,22.65,22.66,22.59,22.61,574483.2501781896,8.6607,8.6645,8.6378,8.6454,574483.2502
2015-02-02 15:50:00,22.61,22.62,22.59,22.59,300071.2758374911,8.6454,8.6492,8.6378,8.6378,300071.2758
2015-02-02 15:55:00,22.6,22.61,22.59,22.6,478260.8695652174,8.6416,8.6454,8.6378,8.6416,478260.8696
2015-02-03 09:30:00,22.69,22.8,22.68,22.75,559515.3243050606,8.676,8.7181,8.6722,8.6989,559515.3243
2015-02-03 09:35:00,22.75,22.78,22.74,22.74,271085.76859111426,8.6989,8.7104,8.6951,8.6951,271085.7686
2015-02-03 09:40:00,22.75,22.88,22.72,22.86,359230.22095509624,8.6989,8.7487,8.6875,8.741,359230.221
2015-02-03 09:45:00,22.86,22.93,22.86,22.91,245664.053219292,8.741,8.7678,8.741,8.7601,245664.0532
2015-02-03 09:50:00,22.91,22.94,22.88,22.88,345212.6395818484,8.7601,8.7716,8.7487,8.7487,345212.6396
2015-02-03 09:55:00,22.89,22.94,22.88,22.93,288667.14183891664,8.7525,8.7716,8.7487,8.7678,288667.1418
2015-02-03 10:00:00,22.92,22.93,22.83,22.83,198622.00047517224,8.7639,8.7678,8.7295,8.7295,198622.0005
2015-02-03 10:05:00,22.83,22.85,22.83,22.85,152292.7061059634,8.7295,8.7372,8.7295,8.7372,152292.7061
2015-02-03 10:10:00,22.85,22.85,22.82,22.83,152292.7061059634,8.7372,8.7372,8.7257,8.7295,152292.7061
2015-02-03 10:15:00,22.83,22.84,22.79,22.83,207650.2732240437,8.7295,8.7334,8.7142,8.7295,207650.2732
2015-02-03 10:20:00,22.83,22.86,22.8,22.81,153718.22285578522,8.7295,8.741,8.7181,8.7219,153718.2229
2015-02-03 10:25:00,22.82,22.88,22.82,22.88,150154.4309812307,8.7257,8.7487,8.7257,8.7487,150154.431
2015-02-03 10:30:00,22.88,22.88,22.81,22.81,186980.28035162747,8.7487,8.7487,8.7219,8.7219,186980.2804
2015-02-03 10:35:00,22.82,22.83,22.77,22.79,131860.29935851746,8.7257,8.7295,8.7066,8.7142,131860.2994
2015-02-03 10:40:00,22.79,22.8,22.75,22.75,103587.55048705156,8.7142,8.7181,8.6989,8.6989,103587.5505
2015-02-03 10:45:00,22.75,22.78,22.7,22.73,296269.8978379663,8.6989,8.7104,8.6798,8.6913,296269.8978
2015-02-03 10:50:00,22.73,22.76,22.72,22.75,135424.091233072,8.6913,8.7028,8.6875,8.6989,135424.0912
2015-02-03 10:55:00,22.75,22.76,22.69,22.72,133998.57448325018,8.6989,8.7028,8.676,8.6875,133998.5745
2015-02-03 11:00:00,22.71,22.78,22.71,22.74,140413.39985744833,8.6837,8.7104,8.6837,8.6951,140413.3999
2015-02-03 11:05:00,22.74,22.75,22.71,22.74,108576.8591114279,8.6951,8.6989,8.6837,8.6951,108576.8591
2015-02-03 11:10:00,22.74,22.78,22.72,22.77,136136.8496079829,8.6951,8.7104,8.6875,8.7066,136136.8496
2015-02-03 11:15:00,22.77,22.77,22.75,22.77,76740.31836540747,8.7066,8.7066,8.6989,8.7066,76740.3184
2015-02-03 11:20:00,22.77,22.78,22.76,22.77,111665.4787360418,8.7066,8.7104,8.7028,8.7066,111665.4787
2015-02-03 11:25:00,22.78,22.8,22.76,22.76,173913.04347826086,8.7104,8.7181,8.7028,8.7028,173913.0435
2015-02-03 11:30:00,22.76,22.78,22.75,22.77,104775.48111190306,8.7028,8.7104,8.6989,8.7066,104775.4811
2015-02-03 11:35:00,22.76,22.79,22.73,22.78,169398.90710382513,8.7028,8.7142,8.6913,8.7104,169398.9071
2015-02-03 11:40:00,22.78,22.82,22.76,22.82,147065.8113566168,8.7104,8.7257,8.7028,8.7257,147065.8114
2015-02-03 11:45:00,22.81,22.82,22.78,22.78,211451.6512235685,8.7219,8.7257,8.7104,8.7104,211451.6512
2015-02-03 11:50:00,22.78,22.78,22.71,22.72,114278.92611071514,8.7104,8.7104,8.6837,8.6875,114278.9261
2015-02-03 11:55:00,22.72,22.73,22.71,22.72,71513.42361606083,8.6875,8.6913,8.6837,8.6875,71513.4236
2015-02-03 12:00:00,22.72,22.72,22.68,22.7,120456.16535994298,8.6875,8.6875,8.6722,8.6798,120456.1654
2015-02-03 12:05:00,22.71,22.73,22.71,22.72,59634.11736754574,8.6837,8.6913,8.6837,8.6875,59634.1174
2015-02-03 12:10:00,22.72,22.77,22.72,22.77,123069.6127346163,8.6875,8.7066,8.6875,8.7066,123069.6127
2015-02-03 12:15:00,22.77,22.77,22.74,22.74,74602.04324067474,8.7066,8.7066,8.6951,8.6951,74602.0432
2015-02-03 12:20:00,22.74,22.75,22.71,22.71,87906.86623901164,8.6951,8.6989,8.6837,8.6837,87906.8662
2015-02-03 12:25:00,22.71,22.75,22.71,22.74,77453.07674031837,8.6837,8.6989,8.6837,8.6951,77453.0767
2015-02-03 12:30:00,22.74,22.74,22.71,22.71,55119.98099311,8.6951,8.6951,8.6837,8.6837,55119.981
2015-02-03 12:35:00,22.71,22.74,22.68,22.7,102162.03373722977,8.6837,8.6951,8.6722,8.6798,102162.0337
2015-02-03 12:40:00,22.71,22.75,22.7,22.75,72938.94036588263,8.6837,8.6989,8.6798,8.6989,72938.9404
2015-02-03 12:45:00,22.75,22.77,22.73,22.74,102874.79211214064,8.6989,8.7066,8.6913,8.6951,102874.7921
2015-02-03 12:50:00,22.74,22.75,22.72,22.74,88619.62461392255,8.6951,8.6989,8.6875,8.6951,88619.6246
2015-02-03 12:55:00,22.74,22.75,22.7,22.72,81729.62698978379,8.6951,8.6989,8.6798,8.6875,81729.627
2015-02-03 13:00:00,22.72,22.72,22.7,22.71,50843.430743644574,8.6875,8.6875,8.6798,8.6837,50843.4307
2015-02-03 13:05:00,22.71,22.72,22.7,22.7,52981.705868377285,8.6837,8.6875,8.6798,8.6798,52981.7059
2015-02-03 13:10:00,22.7,22.72,22.69,22.72,83155.14373960561,8.6798,8.6875,8.676,8.6875,83155.1437
2015-02-03 13:15:00,22.72,22.72,22.71,22.71,44191.01924447613,8.6875,8.6875,8.6837,8.6837,44191.0192
2015-02-03 13:20:00,22.72,22.76,22.71,22.74,84580.66048942742,8.6875,8.7028,8.6837,8.6951,84580.6605
2015-02-03 13:25:00,22.74,22.76,22.73,22.74,80541.69636493229,8.6951,8.7028,8.6913,8.6951,80541.6964
2015-02-03 13:30:00,22.75,22.77,22.73,22.74,98598.24186267522,8.6989,8.7066,8.6913,8.6951,98598.2419
2015-02-03 13:35:00,22.74,22.76,22.72,22.72,106438.5839866952,8.6951,8.7028,8.6875,8.6875,106438.584
2015-02-03 13:40:00,22.72,22.74,22.72,22.73,85531.00498930863,8.6875,8.6951,8.6875,8.6913,85531.005
2015-02-03 13:45:00,22.73,22.74,22.72,22.72,90995.48586362557,8.6913,8.6951,8.6875,8.6875,90995.4859
2015-02-03 13:50:00,22.72,22.75,22.72,22.75,128296.50748396294,8.6875,8.6989,8.6875,8.6989,128296.5075
2015-02-03 13:55:00,22.75,22.77,22.75,22.77,102399.61986220004,8.6989,8.7066,8.6989,8.7066,102399.6199
2015-02-03 14:00:00,22.77,22.8,22.76,22.76,154668.56735566643,8.7066,8.7181,8.7028,8.7028,154668.5674
2015-02-03 14:05:00,22.76,22.77,22.75,22.75,156569.25635542884,8.7028,8.7066,8.6989,8.6989,156569.2564
2015-02-03 14:10:00,22.75,22.76,22.74,22.75,78403.42124019958,8.6989,8.7028,8.6951,8.6989,78403.4212
2015-02-03 14:15:00,22.75,22.76,22.74,22.75,112853.40936089332,8.6989,8.7028,8.6951,8.6989,112853.4094
2015-02-03 14:20:00,22.75,22.77,22.74,22.74,129722.02423378474,8.6989,8.7066,8.6951,8.6951,129722.0242
2015-02-03 14:25:00,22.74,22.74,22.7,22.72,107388.9284865764,8.6951,8.6951,8.6798,8.6875,107388.9285
2015-02-03 14:30:00,22.72,22.75,22.71,22.74,117367.54573532904,8.6875,8.6989,8.6837,8.6951,117367.5457
2015-02-03 14:35:00,22.75,22.75,22.72,22.74,153480.6367308149,8.6989,8.6989,8.6875,8.6951,153480.6367
2015-02-03 14:40:00,22.73,22.75,22.72,22.74,169161.32097885484,8.6913,8.6989,8.6875,8.6951,169161.321
2015-02-03 14:45:00,22.74,22.76,22.72,22.73,205274.4119743407,8.6951,8.7028,8.6875,8.6913,205274.412
2015-02-03 14:50:00,22.73,22.74,22.72,22.74,133523.40223330958,8.6913,8.6951,8.6875,8.6951,133523.4022
2015-02-03 14:55:00,22.74,22.76,22.73,22.76,125683.06010928962,8.6951,8.7028,8.6913,8.7028,125683.0601
2015-02-03 15:00:00,22.76,22.77,22.75,22.77,148728.91423140888,8.7028,8.7066,8.6989,8.7066,148728.9142
2015-02-03 15:05:00,22.77,22.78,22.76,22.77,174863.38797814207,8.7066,8.7104,8.7028,8.7066,174863.388
2015-02-03 15:10:00,22.77,22.78,22.75,22.78,164409.59847944882,8.7066,8.7104,8.6989,8.7104,164409.5985
2015-02-03 15:15:00,22.78,22.82,22.78,22.8,196721.31147540984,8.7104,8.7257,8.7104,8.7181,196721.3115
2015-02-03 15:20:00,22.8,22.83,22.8,22.83,220717.5100974104,8.7181,8.7295,8.7181,8.7295,220717.5101
2015-02-03 15:25:00,22.83,22.83,22.8,22.82,211451.6512235685,8.7295,8.7295,8.7181,8.7257,211451.6512
2015-02-03 15:30:00,22.83,22.85,22.82,22.82,311475.4098360656,8.7295,8.7372,8.7257,8.7257,311475.4098
2015-02-03 15:35:00,22.83,22.85,22.82,22.85,276312.6633404609,8.7295,8.7372,8.7257,8.7372,276312.6633
2015-02-03 15:40:00,22.85,22.87,22.84,22.84,276312.6633404609,8.7372,8.7448,8.7334,8.7334,276312.6633
2015-02-03 15:45:00,22.85,22.86,22.83,22.83,295557.13946305536,8.7372,8.741,8.7295,8.7295,295557.1395
2015-02-03 15:50:00,22.83,22.85,22.83,22.84,442385.36469470186,8.7295,8.7372,8.7295,8.7334,442385.3647
2015-02-03 15:55:00,22.84,22.84,22.83,22.84,728676.6452839155,8.7334,8.7334,8.7295,8.7334,728676.6453
2015-02-04 09:30:00,22.77,22.88,22.69,22.8,358992.634830126,8.7066,8.7487,8.676,8.7181,358992.6348
2015-02-04 09:35:00,22.8,22.89,22.79,22.84,248515.0867189356,8.7181,8.7525,8.7142,8.7334,248515.0867
2015-02-04 09:40:00,22.85,22.87,22.81,22.81,145877.88073176527,8.7372,8.7448,8.7219,8.7219,145877.8807
2015-02-04 09:45:00,22.81,22.85,22.81,22.85,134711.3328581611,8.7219,8.7372,8.7219,8.7372,134711.3329
2015-02-04 09:50:00,22.86,22.86,22.8,22.83,172962.69897837966,8.741,8.741,8.7181,8.7295,172962.699
2015-02-04 09:55:00,22.83,22.83,22.8,22.82,159895.46210501308,8.7295,8.7295,8.7181,8.7257,159895.4621
2015-02-04 10:00:00,22.82,22.87,22.81,22.83,218341.64884770729,8.7257,8.7448,8.7219,8.7295,218341.6488
2015-02-04 10:05:00,22.83,22.84,22.81,22.82,212639.5818484201,8.7295,8.7334,8.7219,8.7257,212639.5818
2015-02-04 10:10:00,22.81,22.85,22.79,22.8,213827.5124732716,8.7219,8.7372,8.7142,8.7181,213827.5125
2015-02-04 10:15:00,22.8,22.82,22.8,22.81,93371.34711332858,8.7181,8.7257,8.7181,8.7219,93371.3471
2015-02-04 10:20:00,22.81,22.81,22.77,22.79,123069.6127346163,8.7219,8.7219,8.7066,8.7142,123069.6127
2015-02-04 10:25:00,22.79,22.79,22.76,22.77,103587.55048705156,8.7142,8.7142,8.7028,8.7066,103587.5505
2015-02-04 10:30:00,22.77,22.8,22.75,22.79,112853.40936089332,8.7066,8.7181,8.6989,8.7142,112853.4094
2015-02-04 10:35:00,22.79,22.79,22.76,22.77,182703.73010216205,8.7142,8.7142,8.7028,8.7066,182703.7301
2015-02-04 10:40:00,22.77,22.83,22.75,22.82,205511.998099311,8.7066,8.7295,8.6989,8.7257,205511.9981
2015-02-04 10:45:00,22.82,22.82,22.79,22.8,144452.36398194346,8.7257,8.7257,8.7142,8.7181,144452.364
2015-02-04 10:50:00,22.8,22.8,22.77,22.8,102399.61986220004,8.7181,8.7181,8.7066,8.7181,102399.6199
2015-02-04 10:55:00,22.8,22.8,22.77,22.79,169161.32097885484,8.7181,8.7181,8.7066,8.7142,169161.321
2015-02-04 11:00:00,22.78,22.78,22.75,22.76,164172.0123544785,8.7104,8.7104,8.6989,8.7028,164172.0124
2015-02-04 11:05:00,22.77,22.79,22.75,22.78,179852.6966025184,8.7066,8.7142,8.6989,8.7104,179852.6966
2015-02-04 11:10:00,22.78,22.79,22.76,22.78,134711.3328581611,8.7104,8.7142,8.7028,8.7104,134711.3329
2015-02-04 11:15:00,22.78,22.8,22.76,22.77,151817.5338560228,8.7104,8.7181,8.7028,8.7066,151817.5339
2015-02-04 11:20:00,22.77,22.79,22.75,22.79,99548.58636255642,8.7066,8.7142,8.6989,8.7142,99548.5864
2015-02-04 11:25:00,22.79,22.81,22.79,22.8,135424.091233072,8.7142,8.7219,8.7142,8.7181,135424.0912
2015-02-04 11:30:00,22.8,22.82,22.8,22.81,145877.88073176527,8.7181,8.7257,8.7181,8.7219,145877.8807
2015-02-04 11:35:00,22.81,22.83,22.78,22.79,130909.95485863628,8.7219,8.7295,8.7104,8.7142,130909.9549
2015-02-04 11:40:00,22.79,22.79,22.76,22.77,102637.20598717035,8.7142,8.7142,8.7028,8.7066,102637.206
2015-02-04 11:45:00,22.77,22.77,22.73,22.73,143264.43335709194,8.7066,8.7066,8.6913,8.6913,143264.4334
2015-02-04 11:50:00,22.73,22.74,22.72,22.74,154906.15348063674,8.6913,8.6951,8.6875,8.6951,154906.1535
2015-02-04 11:55:00,22.73,22.74,22.72,22.72,155143.73960560703,8.6913,8.6951,8.6875,8.6875,155143.7396
2015-02-04 12:00:00,22.72,22.73,22.7,22.72,94796.8638631504,8.6875,8.6913,8.6798,8.6875,94796.8639
2015-02-04 12:05:00,22.72,22.73,22.72,22.72,72463.76811594203,8.6875,8.6913,8.6875,8.6875,72463.7681
2015-02-04 12:10:00,22.72,22.72,22.7,22.71,105725.82561178428,8.6875,8.6875,8.6798,8.6837,105725.8256
2015-02-04 12:15:00,22.71,22.72,22.68,22.7,113328.58161083392,8.6837,8.6875,8.6722,8.6798,113328.5816
2015-02-04 12:20:00,22.69,22.69,22.67,22.68,95272.036113091,8.676,8.676,8.6684,8.6722,95272.0361
2015-02-04 12:25:00,22.68,22.68,22.63,22.64,122356.8543597054,8.6722,8.6722,8.6531,8.6569,122356.8544
2015-02-04 12:30:00,22.64,22.66,22.63,22.66,143026.84723212165,8.6569,8.6645,8.6531,8.6645,143026.8472
2015-02-04 12:35:00,22.66,22.66,22.61,22.61,149916.8448562604,8.6645,8.6645,8.6454,8.6454,149916.8449
2015-02-04 12:40:00,22.61,22.63,22.59,22.61,113566.16773580424,8.6454,8.6531,8.6378,8.6454,113566.1677
2015-02-04 12:45:00,22.61,22.61,22.59,22.6,117605.13186029936,8.6454,8.6454,8.6378,8.6416,117605.1319
2015-02-04 12:50:00,22.6,22.63,22.6,22.62,145402.70848182467,8.6416,8.6531,8.6416,8.6492,145402.7085
2015-02-04 12:55:00,22.61,22.67,22.61,22.67,194583.0363506772,8.6454,8.6684,8.6454,8.6684,194583.0364
2015-02-04 13:00:00,22.67,22.67,22.64,22.66,98123.06961273462,8.6684,8.6684,8.6569,8.6645,98123.0696
2015-02-04 13:05:00,22.66,22.67,22.65,22.67,98123.06961273462,8.6645,8.6684,8.6607,8.6684,98123.0696
2015-02-04 13:10:00,22.67,22.67,22.64,22.64,57495.84224281302,8.6684,8.6684,8.6569,8.6569,57495.8422
2015-02-04 13:15:00,22.64,22.67,22.64,22.65,99786.17248752672,8.6569,8.6684,8.6569,8.6607,99786.1725
2015-02-04 13:20:00,22.65,22.66,22.63,22.64,158707.53148016156,8.6607,8.6645,8.6531,8.6569,158707.5315
2015-02-04 13:25:00,22.65,22.69,22.64,22.68,136612.0218579235,8.6607,8.676,8.6569,8.6722,136612.0219
2015-02-04 13:30:00,22.68,22.71,22.68,22.7,134473.74673319078,8.6722,8.6837,8.6722,8.6798,134473.7467
2015-02-04 13:35:00,22.7,22.7,22.67,22.69,121406.5098598242,8.6798,8.6798,8.6684,8.676,121406.5099
2015-02-04 13:40:00,22.68,22.69,22.67,22.69,69137.5623663578,8.6722,8.676,8.6684,8.676,69137.5624
2015-02-04 13:45:00,22.69,22.69,22.66,22.66,122119.2682347351,8.676,8.676,8.6645,8.6645,122119.2682
2015-02-04 13:50:00,22.66,22.69,22.66,22.68,131622.71323354717,8.6645,8.676,8.6645,8.6722,131622.7132
2015-02-04 13:55:00,22.68,22.69,22.66,22.69,158707.53148016156,8.6722,8.676,8.6645,8.676,158707.5315
2015-02-04 14:00:00,22.68,22.73,22.68,22.72,207887.85934901403,8.6722,8.6913,8.6722,8.6875,207887.8593
2015-02-04 14:05:00,22.72,22.73,22.68,22.69,186267.52197671653,8.6875,8.6913,8.6722,8.676,186267.522
2015-02-04 14:10:00,22.69,22.69,22.65,22.65,98360.65573770492,8.676,8.676,8.6607,8.6607,98360.6557
2015-02-04 14:15:00,22.65,22.67,22.64,22.65,175338.56022808267,8.6607,8.6684,8.6569,8.6607,175338.5602
2015-02-04 14:20:00,22.65,22.67,22.64,22.64,133285.81610833926,8.6607,8.6684,8.6569,8.6569,133285.8161
2015-02-04 14:25:00,22.64,22.69,22.64,22.67,157994.77310525067,8.6569,8.676,8.6569,8.6684,157994.7731
2015-02-04 14:30:00,22.67,22.68,22.64,22.64,157044.42860536944,8.6684,8.6722,8.6569,8.6569,157044.4286
2015-02-04 14:35:00,22.65,22.68,22.65,22.67,127583.74910905203,8.6607,8.6722,8.6607,8.6684,127583.7491
2015-02-04 14:40:00,22.67,22.68,22.66,22.66,152055.11998099313,8.6684,8.6722,8.6645,8.6645,152055.12
2015-02-04 14:45:00,22.66,22.69,22.65,22.67,148253.74198146828,8.6645,8.676,8.6607,8.6684,148253.742
2015-02-04 14:50:00,22.68,22.68,22.66,22.68,107388.9284865764,8.6722,8.6722,8.6645,8.6722,107388.9285
2015-02-04 14:55:00,22.68,22.69,22.66,22.66,206699.9287241625,8.6722,8.676,8.6645,8.6645,206699.9287
2015-02-04 15:00:00,22.66,22.67,22.64,22.64,143264.43335709194,8.6645,8.6684,8.6569,8.6569,143264.4334
2015-02-04 15:05:00,22.64,22.67,22.64,22.67,191256.8306010929,8.6569,8.6684,8.6569,8.6684,191256.8306
2015-02-04 15:10:00,22.67,22.67,22.65,22.65,93371.34711332858,8.6684,8.6684,8.6607,8.6607,93371.3471
2015-02-04 15:15:00,22.65,22.69,22.65,22.67,183178.90235210265,8.6607,8.676,8.6607,8.6684,183178.9024
2015-02-04 15:20:00,22.67,22.69,22.67,22.68,198146.82822523164,8.6684,8.676,8.6684,8.6722,198146.8282
2015-02-04 15:25:00,22.68,22.71,22.68,22.7,244238.5364694702,8.6722,8.6837,8.6722,8.6798,244238.5365
2015-02-04 15:30:00,22.71,22.73,22.69,22.72,285103.3499643621,8.6837,8.6913,8.676,8.6875,285103.35
2015-02-04 15:35:00,22.72,22.72,22.65,22.65,275837.49109052034,8.6875,8.6875,8.6607,8.6607,275837.4911
2015-02-04 15:40:00,22.65,22.67,22.59,22.59,567355.6664290805,8.6607,8.6684,8.6378,8.6378,567355.6664
2015-02-04 15:45:00,22.59,22.6,22.52,22.57,621525.3029223094,8.6378,8.6416,8.611,8.6301,621525.3029
2015-02-04 15:50:00,22.58,22.59,22.55,22.58,621525.3029223094,8.6339,8.6378,8.6225,8.6339,621525.3029
2015-02-04 15:55:00,22.58,22.61,22.56,22.61,911855.547636018,8.6339,8.6454,8.6263,8.6454,911855.5476
2015-02-05 09:30:00,22.67,22.72,22.61,22.62,224281.30197196483,8.6684,8.6875,8.6454,8.6492,224281.302
2015-02-05 09:35:00,22.63,22.69,22.62,22.69,75314.80161558565,8.6531,8.676,8.6492,8.676,75314.8016
2015-02-05 09:40:00,22.69,22.7,22.61,22.69,271798.5269660252,8.676,8.6798,8.6454,8.676,271798.527
2015-02-05 09:45:00,22.69,22.73,22.67,22.72,241149.91684485623,8.676,8.6913,8.6684,8.6875,241149.9168
2015-02-05 09:50:00,22.72,22.75,22.69,22.75,284153.0054644809,8.6875,8.6989,8.676,8.6989,284153.0055
2015-02-05 09:55:00,22.75,22.8,22.75,22.78,127583.74910905203,8.6989,8.7181,8.6989,8.7104,127583.7491
2015-02-05 10:00:00,22.78,22.8,22.75,22.78,134948.9189831314,8.7104,8.7181,8.6989,8.7104,134948.919
2015-02-05 10:05:00,22.78,22.79,22.75,22.75,142314.08885721074,8.7104,8.7142,8.6989,8.6989,142314.0889
2015-02-05 10:10:00,22.75,22.76,22.71,22.73,94796.8638631504,8.6989,8.7028,8.6837,8.6913,94796.8639
2015-02-05 10:15:00,22.73,22.75,22.73,22.74,98598.24186267522,8.6913,8.6989,8.6913,8.6951,98598.2419
2015-02-05 10:20:00,22.74,22.75,22.72,22.73,129246.85198384414,8.6951,8.6989,8.6875,8.6913,129246.852
2015-02-05 10:25:00,22.73,22.75,22.72,22.72,150154.4309812307,8.6913,8.6989,8.6875,8.6875,150154.431
2015-02-05 10:30:00,22.72,22.74,22.71,22.72,178189.59372772631,8.6875,8.6951,8.6837,8.6875,178189.5937
2015-02-05 10:35:00,22.72,22.73,22.67,22.67,211689.23734853885,8.6875,8.6913,8.6684,8.6684,211689.2373
2015-02-05 10:40:00,22.68,22.71,22.67,22.69,119980.99311000238,8.6722,8.6837,8.6684,8.676,119980.9931
2015-02-05 10:45:00,22.69,22.74,22.69,22.74,96222.3806129722,8.676,8.6951,8.676,8.6951,96222.3806
2015-02-05 10:50:00,22.74,22.75,22.72,22.75,126870.99073414112,8.6951,8.6989,8.6875,8.6989,126870.9907
2015-02-05 10:55:00,22.75,22.79,22.74,22.77,138037.53860774531,8.6989,8.7142,8.6951,8.7066,138037.5386
2015-02-05 11:00:00,22.77,22.79,22.76,22.79,98123.06961273462,8.7066,8.7142,8.7028,8.7142,98123.0696
2015-02-05 11:05:00,22.79,22.82,22.79,22.82,164884.77072938942,8.7142,8.7257,8.7142,8.7257,164884.7707
2015-02-05 11:10:00,22.82,22.82,22.8,22.8,136374.4357329532,8.7257,8.7257,8.7181,8.7181,136374.4357
2015-02-05 11:15:00,22.81,22.82,22.8,22.81,189831.3138512711,8.7219,8.7257,8.7181,8.7219,189831.3139
2015-02-05 11:20:00,22.8,22.83,22.8,22.83,163459.25397956758,8.7181,8.7295,8.7181,8.7295,163459.254
2015-02-05 11:25:00,22.83,22.88,22.83,22.88,162746.4956046567,8.7295,8.7487,8.7295,8.7487,162746.4956
2015-02-05 11:30:00,22.88,22.91,22.87,22.89,435732.95319553337,8.7487,8.7601,8.7448,8.7525,435732.9532
2015-02-05 11:35:00,22.89,22.91,22.87,22.88,204086.4813494892,8.7525,8.7601,8.7448,8.7487,204086.4813
2015-02-05 11:40:00,22.88,22.89,22.86,22.89,159420.28985507248,8.7487,8.7525,8.741,8.7525,159420.2899
2015-02-05 11:45:00,22.89,22.92,22.88,22.92,158232.35923022096,8.7525,8.7639,8.7487,8.7639,158232.3592
2015-02-05 11:50:00,22.92,22.93,22.9,22.92,225706.8187217867,8.7639,8.7678,8.7563,8.7639,225706.8187
2015-02-05 11:55:00,22.92,22.92,22.9,22.91,135899.2634830126,8.7639,8.7639,8.7563,8.7601,135899.2635
2015-02-05 12:00:00,22.9,22.91,22.89,22.9,123307.1988595866,8.7563,8.7601,8.7525,8.7563,123307.1989
2015-02-05 12:05:00,22.9,22.9,22.87,22.87,59634.11736754574,8.7563,8.7563,8.7448,8.7448,59634.1174
2015-02-05 12:10:00,22.87,22.88,22.85,22.86,76027.55999049656,8.7448,8.7487,8.7372,8.741,76027.56
2015-02-05 12:15:00,22.85,22.86,22.83,22.83,73889.28486576384,8.7372,8.741,8.7295,8.7295,73889.2849
2015-02-05 12:20:00,22.84,22.85,22.83,22.84,63197.90924210026,8.7334,8.7372,8.7295,8.7334,63197.9092
2015-02-05 12:25:00,22.84,22.84,22.82,22.82,97647.897362794,8.7334,8.7334,8.7257,8.7257,97647.8974
2015-02-05 12:30:00,22.83,22.87,22.82,22.86,86243.76336421953,8.7295,8.7448,8.7257,8.741,86243.7634
2015-02-05 12:35:00,22.86,22.89,22.86,22.88,89569.96911380376,8.741,8.7525,8.741,8.7487,89569.9691
2015-02-05 12:40:00,22.89,22.91,22.89,22.9,90995.48586362557,8.7525,8.7601,8.7525,8.7563,90995.4859
2015-02-05 12:45:00,22.9,22.92,22.89,22.9,81492.04086481349,8.7563,8.7639,8.7525,8.7563,81492.0409
2015-02-05 12:50:00,22.9,22.9,22.87,22.88,183416.4884770729,8.7563,8.7563,8.7448,8.7487,183416.4885
2015-02-05 12:55:00,22.88,22.89,22.85,22.88,154668.56735566643,8.7487,8.7525,8.7372,8.7487,154668.5674
2015-02-05 13:00:00,22.88,22.91,22.88,22.91,110477.5481111903,8.7487,8.7601,8.7487,8.7601,110477.5481
2015-02-05 13:05:00,22.9,22.91,22.88,22.89,82204.79923972441,8.7563,8.7601,8.7487,8.7525,82204.7992
2015-02-05 13:10:00,22.89,22.91,22.87,22.88,155381.32573057734,8.7525,8.7601,8.7448,8.7487,155381.3257
2015-02-05 13:15:00,22.88,22.9,22.88,22.88,97172.7251128534,8.7487,8.7563,8.7487,8.7487,97172.7251
2015-02-05 13:20:00,22.88,22.88,22.86,22.87,67474.45949156569,8.7487,8.7487,8.741,8.7448,67474.4595
2015-02-05 13:25:00,22.87,22.88,22.86,22.88,52981.705868377285,8.7448,8.7487,8.741,8.7487,52981.7059
2015-02-05 13:30:00,22.88,22.88,22.85,22.86,62960.32311712996,8.7487,8.7487,8.7372,8.741,62960.3231
2015-02-05 13:35:00,22.87,22.89,22.87,22.89,152055.11998099313,8.7448,8.7525,8.7448,8.7525,152055.12
2015-02-05 13:40:00,22.89,22.92,22.88,22.92,116892.37348538844,8.7525,8.7639,8.7487,8.7639,116892.3735
2015-02-05 13:45:00,22.92,22.94,22.92,22.94,218104.062722737,8.7639,8.7716,8.7639,8.7716,218104.0627
2015-02-05 13:50:00,22.94,22.94,22.91,22.91,87906.86623901164,8.7716,8.7716,8.7601,8.7601,87906.8662
2015-02-05 13:55:00,22.91,22.93,22.9,22.91,111427.89261107153,8.7601,8.7678,8.7563,8.7601,111427.8926
2015-02-05 14:00:00,22.91,22.91,22.88,22.88,90995.48586362557,8.7601,8.7601,8.7487,8.7487,90995.4859
2015-02-05 14:05:00,22.89,22.9,22.88,22.89,101686.86148728916,8.7525,8.7563,8.7487,8.7525,101686.8615
2015-02-05 14:10:00,22.89,22.92,22.88,22.9,106913.7562366358,8.7525,8.7639,8.7487,8.7563,106913.7562
2015-02-05 14:15:00,22.9,22.91,22.88,22.9,92421.00261344736,8.7563,8.7601,8.7487,8.7563,92421.0026
2015-02-05 14:20:00,22.9,22.91,22.88,22.88,488477.0729389404,8.7563,8.7601,8.7487,8.7487,488477.0729
2015-02-05 14:25:00,22.88,22.89,22.85,22.88,314801.6155856498,8.7487,8.7525,8.7372,8.7487,314801.6156
2015-02-05 14:30:00,22.88,22.89,22.86,22.87,317890.2352102637,8.7487,8.7525,8.741,8.7448,317890.2352
2015-02-05 14:35:00,22.87,22.87,22.85,22.86,65336.18436683298,8.7448,8.7448,8.7372,8.741,65336.1844
2015-02-05 14:40:00,22.85,22.86,22.82,22.82,124732.71560940842,8.7372,8.741,8.7257,8.7257,124732.7156
2015-02-05 14:45:00,22.82,22.84,22.82,22.84,91945.83036350676,8.7257,8.7334,8.7257,8.7334,91945.8304
2015-02-05 14:50:00,22.84,22.87,22.84,22.87,131147.54098360657,8.7334,8.7448,8.7334,8.7448,131147.541
2015-02-05 14:55:00,22.87,22.88,22.85,22.88,78165.83511522927,8.7448,8.7487,8.7372,8.7487,78165.8351
2015-02-05 15:00:00,22.88,22.88,22.84,22.84,151579.9477310525,8.7487,8.7487,8.7334,8.7334,151579.9477
2015-02-05 15:05:00,22.84,22.85,22.8,22.8,254454.73984319315,8.7334,8.7372,8.7181,8.7181,254454.7398
2015-02-05 15:10:00,22.8,22.8,22.78,22.8,288191.969588976,8.7181,8.7181,8.7104,8.7181,288191.9696
2015-02-05 15:15:00,22.8,22.81,22.77,22.78,245426.4670943217,8.7181,8.7219,8.7066,8.7104,245426.4671
2015-02-05 15:20:00,22.79,22.8,22.78,22.8,301496.7925873129,8.7142,8.7181,8.7104,8.7181,301496.7926
2015-02-05 15:25:00,22.81,22.84,22.8,22.84,205987.1703492516,8.7219,8.7334,8.7181,8.7334,205987.1703
2015-02-05 15:30:00,22.84,22.88,22.83,22.88,251603.7063435496,8.7334,8.7487,8.7295,8.7487,251603.7063
2015-02-05 15:35:00,22.88,22.89,22.85,22.89,356379.18745545263,8.7487,8.7525,8.7372,8.7525,356379.1875
2015-02-05 15:40:00,22.89,22.92,22.88,22.91,307436.44571157044,8.7525,8.7639,8.7487,8.7601,307436.4457
2015-02-05 15:45:00,22.91,22.91,22.86,22.87,285340.9360893324,8.7601,8.7601,8.741,8.7448,285340.9361
2015-02-05 15:50:00,22.87,22.88,22.86,22.87,223093.3713471133,8.7448,8.7487,8.741,8.7448,223093.3713
2015-02-05 15:55:00,22.88,22.88,22.85,22.85,426467.0943216916,8.7487,8.7487,8.7372,8.7372,426467.0943
2015-02-06 09:30:00,22.81,22.94,22.75,22.94,527441.1974340698,8.7219,8.7716,8.6989,8.7716,527441.1974
2015-02-06 09:35:00,22.94,22.98,22.9,22.97,241625.0890947969,8.7716,8.7869,8.7563,8.7831,241625.0891
2015-02-06 09:40:00,22.97,22.99,22.9,22.96,340936.089332383,8.7831,8.7907,8.7563,8.7792,340936.0893
2015-02-06 09:45:00,22.96,22.96,22.87,22.88,350439.53433119506,8.7792,8.7792,8.7448,8.7487,350439.5343
2015-02-06 09:50:00,22.88,22.92,22.85,22.86,253979.5675932525,8.7487,8.7639,8.7372,8.741,253979.5676
2015-02-06 09:55:00,22.86,22.94,22.85,22.93,110715.1342361606,8.741,8.7716,8.7372,8.7678,110715.1342
2015-02-06 10:00:00,22.94,22.96,22.91,22.95,173913.04347826086,8.7716,8.7792,8.7601,8.7754,173913.0435
2015-02-06 10:05:00,22.94,22.98,22.92,22.97,182703.73010216205,8.7716,8.7869,8.7639,8.7831,182703.7301
2015-02-06 10:10:00,22.97,23.04,22.96,23.04,169161.32097885484,8.7831,8.8098,8.7792,8.8098,169161.321
2015-02-06 10:15:00,23.04,23.08,23.03,23.07,334521.26395818486,8.8098,8.8251,8.806,8.8213,334521.264
2015-02-06 10:20:00,23.07,23.07,23.04,23.05,128296.50748396294,8.8213,8.8213,8.8098,8.8137,128296.5075
2015-02-06 10:25:00,23.05,23.05,23.02,23.03,124732.71560940842,8.8137,8.8137,8.8022,8.806,124732.7156
2015-02-06 10:30:00,23.02,23.04,22.99,23.01,205274.4119743407,8.8022,8.8098,8.7907,8.7984,205274.412
2015-02-06 10:35:00,23.01,23.01,22.98,23.01,150154.4309812307,8.7984,8.7984,8.7869,8.7984,150154.431
2015-02-06 10:40:00,23.01,23.07,23.0,23.07,143502.01948206226,8.7984,8.8213,8.7945,8.8213,143502.0195
2015-02-06 10:45:00,23.07,23.07,23.04,23.06,250653.3618436684,8.8213,8.8213,8.8098,8.8175,250653.3618
2015-02-06 10:50:00,23.06,23.06,23.02,23.03,138750.2969826562,8.8175,8.8175,8.8022,8.806,138750.297
2015-02-06 10:55:00,23.03,23.06,23.03,23.06,362318.8405797101,8.806,8.8175,8.806,8.8175,362318.8406
2015-02-06 11:00:00,23.06,23.07,23.01,23.05,166072.7013542409,8.8175,8.8213,8.7984,8.8137,166072.7014
2015-02-06 11:05:00,23.04,23.06,23.01,23.06,205511.998099311,8.8098,8.8175,8.7984,8.8175,205511.9981
2015-02-06 11:10:00,23.06,23.07,23.03,23.04,143026.84723212165,8.8175,8.8213,8.806,8.8098,143026.8472
2015-02-06 11:15:00,23.03,23.06,23.02,23.04,104062.72273699216,8.806,8.8175,8.8022,8.8098,104062.7227
2015-02-06 11:20:00,23.04,23.06,23.01,23.06,371822.2855785223,8.8098,8.8175,8.7984,8.8175,371822.2856
2015-02-06 11:25:00,23.06,23.06,23.04,23.05,97172.7251128534,8.8175,8.8175,8.8098,8.8137,97172.7251
2015-02-06 11:30:00,23.05,23.07,23.04,23.07,80541.69636493229,8.8137,8.8213,8.8098,8.8213,80541.6964
2015-02-06 11:35:00,23.07,23.07,23.03,23.06,123307.1988595866,8.8213,8.8213,8.806,8.8175,123307.1989
2015-02-06 11:40:00,23.06,23.07,23.06,23.07,168448.56260394392,8.8175,8.8213,8.8175,8.8213,168448.5626
2015-02-06 11:45:00,23.07,23.07,23.05,23.06,116654.78736041817,8.8213,8.8213,8.8137,8.8175,116654.7874
2015-02-06 11:50:00,23.06,23.08,23.06,23.06,204324.0674744595,8.8175,8.8251,8.8175,8.8175,204324.0675
2015-02-06 11:55:00,23.06,23.06,23.04,23.04,94559.2777381801,8.8175,8.8175,8.8098,8.8098,94559.2777
2015-02-06 12:00:00,23.05,23.06,23.01,23.06,187455.45260156807,8.8137,8.8175,8.7984,8.8175,187455.4526
2015-02-06 12:05:00,23.06,23.06,23.02,23.03,146590.6391066762,8.8175,8.8175,8.8022,8.806,146590.6391
2015-02-06 12:10:00,23.03,23.05,23.02,23.04,76265.14611546687,8.806,8.8137,8.8022,8.8098,76265.1461
2015-02-06 12:15:00,23.04,23.05,23.02,23.04,141363.74435732953,8.8098,8.8137,8.8022,8.8098,141363.7444
2015-02-06 12:20:00,23.05,23.07,23.04,23.07,97647.897362794,8.8137,8.8213,8.8098,8.8213,97647.8974
2015-02-06 12:25:00,23.07,23.07,23.05,23.06,169398.90710382513,8.8213,8.8213,8.8137,8.8175,169398.9071
2015-02-06 12:30:00,23.06,23.07,23.05,23.06,223330.9574720836,8.8175,8.8213,8.8137,8.8175,223330.9575
2015-02-06 12:35:00,23.06,23.06,23.03,23.03,188643.3832264196,8.8175,8.8175,8.806,8.806,188643.3832
2015-02-06 12:40:00,23.03,23.04,22.97,22.97,239724.40009503445,8.806,8.8098,8.7831,8.7831,239724.4001
2015-02-06 12:45:00,22.98,22.99,22.96,22.96,172725.11285340937,8.7869,8.7907,8.7792,8.7792,172725.1129
2015-02-06 12:50:00,22.97,22.97,22.95,22.96,99786.17248752672,8.7831,8.7831,8.7754,8.7792,99786.1725
2015-02-06 12:55:00,22.96,22.98,22.95,22.97,101449.27536231883,8.7792,8.7869,8.7754,8.7831,101449.2754
2015-02-06 13:00:00,22.97,22.98,22.95,22.96,164172.0123544785,8.7831,8.7869,8.7754,8.7792,164172.0124
2015-02-06 13:05:00,22.96,22.96,22.91,22.93,208125.44547398432,8.7792,8.7792,8.7601,8.7678,208125.4455
2015-02-06 13:10:00,22.93,22.94,22.87,22.88,185079.59135186503,8.7678,8.7716,8.7448,8.7487,185079.5914
2015-02-06 13:15:00,22.88,22.91,22.85,22.87,164884.77072938942,8.7487,8.7601,8.7372,8.7448,164884.7707
2015-02-06 13:20:00,22.87,22.88,22.82,22.83,190781.6583511523,8.7448,8.7487,8.7257,8.7295,190781.6584
2015-02-06 13:25:00,22.83,22.83,22.78,22.83,166072.7013542409,8.7295,8.7295,8.7104,8.7295,166072.7014
2015-02-06 13:30:00,22.83,22.83,22.78,22.82,131385.12710857685,8.7295,8.7295,8.7104,8.7257,131385.1271
2015-02-06 13:35:00,22.82,22.85,22.81,22.85,212877.1679733904,8.7257,8.7372,8.7219,8.7372,212877.168
2015-02-06 13:40:00,22.85,22.86,22.83,22.83,105250.65336184368,8.7372,8.741,8.7295,8.7295,105250.6534
2015-02-06 13:45:00,22.83,22.85,22.82,22.82,117605.13186029936,8.7295,8.7372,8.7257,8.7257,117605.1319
2015-02-06 13:50:00,22.82,22.85,22.82,22.85,220242.33784746967,8.7257,8.7372,8.7257,8.7372,220242.3378
2015-02-06 13:55:00,22.85,22.91,22.85,22.9,152530.29223093373,8.7372,8.7601,8.7372,8.7563,152530.2922
2015-02-06 14:00:00,22.9,22.93,22.88,22.93,117129.95961035875,8.7563,8.7678,8.7487,8.7678,117129.9596
2015-02-06 14:05:00,22.93,22.94,22.91,22.92,92896.17486338798,8.7678,8.7716,8.7601,8.7639,92896.1749
2015-02-06 14:10:00,22.92,22.96,22.92,22.95,148491.3281064386,8.7639,8.7792,8.7639,8.7754,148491.3281
2015-02-06 14:15:00,22.95,22.97,22.9,22.9,454977.4293181278,8.7754,8.7831,8.7563,8.7563,454977.4293
2015-02-06 14:20:00,22.9,22.93,22.88,22.93,101924.44761225944,8.7563,8.7678,8.7487,8.7678,101924.4476
2015-02-06 14:25:00,22.93,22.95,22.92,22.95,101449.27536231883,8.7678,8.7754,8.7639,8.7754,101449.2754
2015-02-06 14:30:00,22.95,22.99,22.95,22.99,134473.74673319078,8.7754,8.7907,8.7754,8.7907,134473.7467
2015-02-06 14:35:00,22.99,23.02,22.98,23.0,157757.18698028036,8.7907,8.8022,8.7869,8.7945,157757.187
2015-02-06 14:40:00,23.0,23.11,23.0,23.05,762413.8750296982,8.7945,8.8366,8.7945,8.8137,762413.875
2015-02-06 14:45:00,23.05,23.06,23.02,23.04,236398.19434545023,8.8137,8.8175,8.8022,8.8098,236398.1943
2015-02-06 14:50:00,23.04,23.07,23.04,23.05,390116.4172012355,8.8098,8.8213,8.8098,8.8137,390116.4172
2015-02-06 14:55:00,23.05,23.06,23.02,23.03,189593.7277263008,8.8137,8.8175,8.8022,8.806,189593.7277
2015-02-06 15:00:00,23.03,23.03,22.95,22.96,241387.50296982657,8.806,8.806,8.7754,8.7792,241387.503
2015-02-06 15:05:00,22.96,22.99,22.95,22.95,235447.84984556903,8.7792,8.7907,8.7754,8.7754,235447.8498
2015-02-06 15:10:00,22.96,22.99,22.94,22.96,186029.93585174627,8.7792,8.7907,8.7716,8.7792,186029.9359
2015-02-06 15:15:00,22.96,22.99,22.94,22.95,251841.29246851985,8.7792,8.7907,8.7716,8.7754,251841.2925
2015-02-06 15:20:00,22.94,22.98,22.92,22.97,306723.6873366595,8.7716,8.7869,8.7639,8.7831,306723.6873
2015-02-06 15:25:00,22.98,22.99,22.93,22.93,221430.2684723212,8.7869,8.7907,8.7678,8.7678,221430.2685
2015-02-06 15:30:00,22.93,22.94,22.92,22.93,154668.56735566643,8.7678,8.7716,8.7639,8.7678,154668.5674
2015-02-06 15:35:00,22.94,22.95,22.92,22.93,179139.93822760752,8.7716,8.7754,8.7639,8.7678,179139.9382
2015-02-06 15:40:00,22.93,22.93,22.89,22.9,256117.84271798527,8.7678,8.7678,8.7525,8.7563,256117.8427
2015-02-06 15:45:00,22.89,22.91,22.88,22.89,236635.7804704205,8.7525,8.7601,8.7487,8.7525,236635.7805
2015-02-06 15:50:00,22.89,22.92,22.88,22.92,360893.3238298884,8.7525,8.7639,8.7487,8.7639,360893.3238
2015-02-06 15:55:00,22.92,22.95,22.91,22.94,528153.9558089807,8.7639,8.7754,8.7601,8.7716,528153.9558
2015-02-09 09:30:00,22.73,22.99,22.73,22.96,409123.3071988596,8.6913,8.7907,8.6913,8.7792,409123.3072
2015-02-09 09:35:00,22.96,23.02,22.91,22.98,172487.52672843906,8.7792,8.8022,8.7601,8.7869,172487.5267
2015-02-09 09:40:00,22.98,23.04,22.93,22.93,156331.67023045855,8.7869,8.8098,8.7678,8.7678,156331.6702
2015-02-09 09:45:00,22.94,23.04,22.94,23.01,176288.9047279639,8.7716,8.8098,8.7716,8.7984,176288.9047
2015-02-09 09:50:00,23.01,23.06,23.01,23.04,204799.2397244001,8.7984,8.8175,8.7984,8.8098,204799.2397
2015-02-09 09:55:00,23.05,23.08,23.02,23.06,242813.0197196484,8.8137,8.8251,8.8022,8.8175,242813.0197
2015-02-09 10:00:00,23.06,23.07,23.02,23.02,126395.81848420051,8.8175,8.8213,8.8022,8.8022,126395.8185
2015-02-09 10:05:00,23.02,23.03,22.99,23.0,71751.00974103113,8.8022,8.806,8.7907,8.7945,71751.0097
2015-02-09 10:10:00,23.0,23.0,22.97,22.98,95747.2083630316,8.7945,8.7945,8.7831,8.7869,95747.2084
2015-02-09 10:15:00,22.99,23.02,22.99,22.99,65336.18436683298,8.7907,8.8022,8.7907,8.7907,65336.1844
2015-02-09 10:20:00,23.0,23.0,22.94,22.95,92183.41648847709,8.7945,8.7945,8.7716,8.7754,92183.4165
2015-02-09 10:25:00,22.96,22.98,22.95,22.96,61059.63411736755,8.7792,8.7869,8.7754,8.7792,61059.6341
2015-02-09 10:30:00,22.96,22.97,22.94,22.96,62960.32311712996,8.7792,8.7831,8.7716,8.7792,62960.3231
2015-02-09 10:35:00,22.96,23.0,22.96,22.96,84105.48823948682,8.7792,8.7945,8.7792,8.7792,84105.4882
2015-02-09 10:40:00,22.96,22.96,22.91,22.91,267284.39059158944,8.7792,8.7792,8.7601,8.7601,267284.3906
2015-02-09 10:45:00,22.91,22.91,22.87,22.91,101211.68923734856,8.7601,8.7601,8.7448,8.7601,101211.6892
2015-02-09 10:50:00,22.91,22.92,22.88,22.88,183891.6607270136,8.7601,8.7639,8.7487,8.7487,183891.6607
2015-02-09 10:55:00,22.89,22.9,22.85,22.86,357804.7042052744,8.7525,8.7563,8.7372,8.741,357804.7042
2015-02-09 11:00:00,22.85,22.93,22.85,22.93,206224.7564742219,8.7372,8.7678,8.7372,8.7678,206224.7565
2015-02-09 11:05:00,22.92,22.93,22.91,22.92,273461.6298408173,8.7639,8.7678,8.7601,8.7639,273461.6298
2015-02-09 11:10:00,22.91,22.92,22.89,22.89,75789.97386552625,8.7601,8.7639,8.7525,8.7525,75789.9739
2015-02-09 11:15:00,22.89,22.9,22.88,22.89,110952.72036113092,8.7525,8.7563,8.7487,8.7525,110952.7204
2015-02-09 11:20:00,22.89,22.9,22.88,22.88,117605.13186029936,8.7525,8.7563,8.7487,8.7487,117605.1319
2015-02-09 11:25:00,22.88,22.9,22.87,22.89,153480.6367308149,8.7487,8.7563,8.7448,8.7525,153480.6367
2015-02-09 11:30:00,22.89,22.89,22.86,22.87,87431.69398907103,8.7525,8.7525,8.741,8.7448,87431.694
2015-02-09 11:35:00,22.87,22.88,22.85,22.86,99548.58636255642,8.7448,8.7487,8.7372,8.741,99548.5864
2015-02-09 11:40:00,22.85,22.86,22.85,22.86,54644.8087431694,8.7372,8.741,8.7372,8.741,54644.8087
2015-02-09 11:45:00,22.85,22.86,22.85,22.85,38726.53837015919,8.7372,8.741,8.7372,8.7372,38726.5384
2015-02-09 11:50:00,22.85,22.85,22.83,22.83,106438.5839866952,8.7372,8.7372,8.7295,8.7295,106438.584
2015-02-09 11:55:00,22.83,22.84,22.82,22.83,58208.600617723925,8.7295,8.7334,8.7257,8.7295,58208.6006
2015-02-09 12:00:00,22.83,22.84,22.81,22.83,42527.91636968401,8.7295,8.7334,8.7219,8.7295,42527.9164
2015-02-09 12:05:00,22.83,22.84,22.82,22.83,53932.0503682585,8.7295,8.7334,8.7257,8.7295,53932.0504
2015-02-09 12:10:00,22.83,22.85,22.82,22.83,39914.46899501069,8.7295,8.7372,8.7257,8.7295,39914.469
2015-02-09 12:15:00,22.83,22.85,22.83,22.85,61534.80636730815,8.7295,8.7372,8.7295,8.7372,61534.8064
2015-02-09 12:20:00,22.85,22.89,22.84,22.88,59634.11736754574,8.7372,8.7525,8.7334,8.7487,59634.1174
2015-02-09 12:25:00,22.88,22.92,22.88,22.92,68899.9762413875,8.7487,8.7639,8.7487,8.7639,68899.9762
2015-02-09 12:30:00,22.93,22.95,22.93,22.95,59634.11736754574,8.7678,8.7754,8.7678,8.7754,59634.1174
2015-02-09 12:35:00,22.95,22.96,22.92,22.93,47754.81111903065,8.7754,8.7792,8.7639,8.7678,47754.8111
2015-02-09 12:40:00,22.93,22.93,22.91,22.91,45141.36374435733,8.7678,8.7678,8.7601,8.7601,45141.3637
2015-02-09 12:45:00,22.91,22.93,22.91,22.93,43953.43311950582,8.7601,8.7678,8.7601,8.7678,43953.4331
2015-02-09 12:50:00,22.93,22.94,22.91,22.93,40627.2273699216,8.7678,8.7716,8.7601,8.7678,40627.2274
2015-02-09 12:55:00,22.93,22.94,22.92,22.92,42765.50249465431,8.7678,8.7716,8.7639,8.7639,42765.5025
2015-02-09 13:00:00,22.92,22.92,22.91,22.91,38251.36612021858,8.7639,8.7639,8.7601,8.7601,38251.3661
2015-02-09 13:05:00,22.91,22.93,22.91,22.93,53694.4642432882,8.7601,8.7678,8.7601,8.7678,53694.4642
2015-02-09 13:10:00,22.93,22.95,22.93,22.93,41102.399619862204,8.7678,8.7754,8.7678,8.7678,41102.3996
2015-02-09 13:15:00,22.93,22.96,22.93,22.93,43240.67474459492,8.7678,8.7792,8.7678,8.7678,43240.6747
2015-02-09 13:20:00,22.93,22.94,22.93,22.94,38964.12449512949,8.7678,8.7716,8.7678,8.7716,38964.1245
2015-02-09 13:25:00,22.93,22.94,22.93,22.93,45616.535994297934,8.7678,8.7716,8.7678,8.7678,45616.536
2015-02-09 13:30:00,22.92,22.93,22.91,22.92,45616.535994297934,8.7639,8.7678,8.7601,8.7639,45616.536
2015-02-09 13:35:00,22.92,22.93,22.92,22.92,80779.28248990259,8.7639,8.7678,8.7639,8.7639,80779.2825
2015-02-09 13:40:00,22.92,22.93,22.92,22.92,60346.87574245664,8.7639,8.7678,8.7639,8.7639,60346.8757
2015-02-09 13:45:00,22.91,22.93,22.91,22.93,51556.18911855548,8.7601,8.7678,8.7601,8.7678,51556.1891
2015-02-09 13:50:00,22.93,22.95,22.93,22.95,110952.72036113092,8.7678,8.7754,8.7678,8.7754,110952.7204
2015-02-09 13:55:00,22.95,22.97,22.94,22.96,197671.65597529104,8.7754,8.7831,8.7716,8.7792,197671.656
2015-02-09 14:00:00,22.96,22.98,22.96,22.98,87906.86623901164,8.7792,8.7869,8.7792,8.7869,87906.8662
2015-02-09 14:05:00,22.98,22.98,22.94,22.94,67474.45949156569,8.7869,8.7869,8.7716,8.7716,67474.4595
2015-02-09 14:10:00,22.95,22.96,22.91,22.92,74839.62936564504,8.7754,8.7792,8.7601,8.7639,74839.6294
2015-02-09 14:15:00,22.91,22.92,22.89,22.9,88144.45236398195,8.7601,8.7639,8.7525,8.7563,88144.4524
2015-02-09 14:20:00,22.9,22.92,22.89,22.89,49655.50011879306,8.7563,8.7639,8.7525,8.7525,49655.5001
2015-02-09 14:25:00,22.89,22.92,22.89,22.91,77690.66286528867,8.7525,8.7639,8.7525,8.7601,77690.6629
2015-02-09 14:30:00,22.91,22.94,22.91,22.94,61297.22024233785,8.7601,8.7716,8.7601,8.7716,61297.2202
2015-02-09 14:35:00,22.94,22.94,22.93,22.93,57495.84224281302,8.7716,8.7716,8.7678,8.7678,57495.8422
2015-02-09 14:40:00,22.94,22.94,22.92,22.93,58683.77286766453,8.7716,8.7716,8.7639,8.7678,58683.7729
2015-02-09 14:45:00,22.94,22.94,22.91,22.92,69612.7346162984,8.7716,8.7716,8.7601,8.7639,69612.7346
2015-02-09 14:50:00,22.92,22.93,22.91,22.92,71038.25136612022,8.7639,8.7678,8.7601,8.7639,71038.2514
2015-02-09 14:55:00,22.91,22.92,22.89,22.89,60109.28961748634,8.7601,8.7639,8.7525,8.7525,60109.2896
2015-02-09 15:00:00,22.89,22.9,22.84,22.85,174625.80185317178,8.7525,8.7563,8.7334,8.7372,174625.8019
2015-02-09 15:05:00,22.85,22.85,22.83,22.85,141126.15823235924,8.7372,8.7372,8.7295,8.7372,141126.1582
2015-02-09 15:10:00,22.85,22.86,22.84,22.85,95034.4499881207,8.7372,8.741,8.7334,8.7372,95034.45
2015-02-09 15:15:00,22.85,22.86,22.84,22.84,96222.3806129722,8.7372,8.741,8.7334,8.7334,96222.3806
2015-02-09 15:20:00,22.85,22.88,22.83,22.87,129722.02423378474,8.7372,8.7487,8.7295,8.7448,129722.0242
2015-02-09 15:25:00,22.87,22.9,22.87,22.9,110002.3758612497,8.7448,8.7563,8.7448,8.7563,110002.3759
2015-02-09 15:30:00,22.91,22.91,22.88,22.88,178664.76597766692,8.7601,8.7601,8.7487,8.7487,178664.766
2015-02-09 15:35:00,22.88,22.9,22.87,22.88,155618.91185554763,8.7487,8.7563,8.7448,8.7487,155618.9119
2015-02-09 15:40:00,22.88,22.92,22.88,22.91,150392.017106201,8.7487,8.7639,8.7487,8.7601,150392.0171
2015-02-09 15:45:00,22.92,22.93,22.91,22.91,131860.29935851746,8.7639,8.7678,8.7601,8.7601,131860.2994
2015-02-09 15:50:00,22.91,22.92,22.88,22.88,128771.67973390354,8.7601,8.7639,8.7487,8.7487,128771.6797
2015-02-09 15:55:00,22.89,22.9,22.85,22.87,387027.7975766215,8.7525,8.7563,8.7372,8.7448,387027.7976
2015-02-10 09:30:00,22.91,22.93,22.68,22.73,720123.5447849846,8.7601,8.7678,8.6722,8.6913,720123.5448
2015-02-10 09:35:00,22.72,22.85,22.7,22.82,222143.02684723213,8.6875,8.7372,8.6798,8.7257,222143.0268
2015-02-10 09:40:00,22.82,22.87,22.8,22.84,240199.57234497505,8.7257,8.7448,8.7181,8.7334,240199.5723
2015-02-10 09:45:00,22.84,23.27,22.83,23.26,2017818.9593727728,8.7334,8.8978,8.7295,8.894,2017818.9594
2015-02-10 09:50:00,23.26,23.31,23.12,23.23,1735804.2290330245,8.894,8.9131,8.8404,8.8825,1735804.229
2015-02-10 09:55:00,23.24,23.33,23.22,23.26,908291.7557614635,8.8863,8.9207,8.8787,8.894,908291.7558
2015-02-10 10:00:00,23.26,23.3,23.1,23.14,655500.1187930625,8.894,8.9093,8.8328,8.8481,655500.1188
2015-02-10 10:05:00,23.14,23.21,23.12,23.17,373247.802328344,8.8481,8.8748,8.8404,8.8595,373247.8023
2015-02-10 10:10:00,23.17,23.18,23.13,23.13,265146.11546685675,8.8595,8.8634,8.8442,8.8442,265146.1155
2015-02-10 10:15:00,23.14,23.15,23.1,23.13,381325.7305773343,8.8481,8.8519,8.8328,8.8442,381325.7306
2015-02-10 10:20:00,23.13,23.15,23.05,23.05,364219.52957947255,8.8442,8.8519,8.8137,8.8137,364219.5296
2015-02-10 10:25:00,23.06,23.08,23.01,23.02,248515.0867189356,8.8175,8.8251,8.7984,8.8022,248515.0867
2015-02-10 10:30:00,23.02,23.04,22.97,22.97,314088.8572107389,8.8022,8.8098,8.7831,8.7831,314088.8572
2015-02-10 10:35:00,22.98,23.04,22.97,23.04,281777.14421477786,8.7869,8.8098,8.7831,8.8098,281777.1442
2015-02-10 10:40:00,23.04,23.09,23.04,23.06,226419.57709669755,8.8098,8.829,8.8098,8.8175,226419.5771
2015-02-10 10:45:00,23.05,23.05,22.94,22.97,224043.7158469945,8.8137,8.8137,8.7716,8.7831,224043.7158
2015-02-10 10:50:00,22.97,23.04,22.96,23.04,109052.0313613685,8.7831,8.8098,8.7792,8.8098,109052.0314
2015-02-10 10:55:00,23.04,23.04,23.01,23.02,87194.10786410073,8.8098,8.8098,8.7984,8.8022,87194.1079
2015-02-10 11:00:00,23.02,23.03,22.99,23.01,127108.57685911145,8.8022,8.806,8.7907,8.7984,127108.5769
2015-02-10 11:05:00,23.01,23.03,22.99,23.02,148966.5003563792,8.7984,8.806,8.7907,8.8022,148966.5004
2015-02-10 11:10:00,23.02,23.05,23.01,23.01,93133.76098835828,8.8022,8.8137,8.7984,8.7984,93133.761
2015-02-10 11:15:00,23.01,23.06,22.99,23.05,127583.74910905203,8.7984,8.8175,8.7907,8.8137,127583.7491
2015-02-10 11:20:00,23.04,23.09,23.04,23.06,178664.76597766692,8.8098,8.829,8.8098,8.8175,178664.766
2015-02-10 11:25:00,23.05,23.11,23.04,23.1,111903.06486101211,8.8137,8.8366,8.8098,8.8328,111903.0649
2015-02-10 11:30:00,23.1,23.12,23.08,23.09,182703.73010216205,8.8328,8.8404,8.8251,8.829,182703.7301
2015-02-10 11:35:00,23.09,23.12,23.07,23.08,108339.2729864576,8.829,8.8404,8.8213,8.8251,108339.273
2015-02-10 11:40:00,23.09,23.09,23.08,23.09,104775.48111190306,8.829,8.829,8.8251,8.829,104775.4811
2015-02-10 11:45:00,23.09,23.09,23.04,23.05,244713.7087194108,8.829,8.829,8.8098,8.8137,244713.7087
2015-02-10 11:50:00,23.05,23.05,23.01,23.03,206462.3425991922,8.8137,8.8137,8.7984,8.806,206462.3426
2015-02-10 11:55:00,23.03,23.09,23.03,23.09,158707.53148016156,8.806,8.829,8.806,8.829,158707.5315
2015-02-10 12:00:00,23.09,23.12,23.07,23.11,313376.098835828,8.829,8.8404,8.8213,8.8366,313376.0988
2015-02-10 12:05:00,23.11,23.12,23.07,23.1,141363.74435732953,8.8366,8.8404,8.8213,8.8328,141363.7444
2015-02-10 12:10:00,23.1,23.17,23.09,23.17,459966.7379425042,8.8328,8.8595,8.829,8.8595,459966.7379
2015-02-10 12:15:00,23.16,23.22,23.15,23.2,182228.55785222145,8.8557,8.8787,8.8519,8.871,182228.5579
2015-02-10 12:20:00,23.18,23.22,23.07,23.22,648847.707293894,8.8634,8.8787,8.8213,8.8787,648847.7073
2015-02-10 12:25:00,23.22,23.25,23.22,23.24,150154.4309812307,8.8787,8.8901,8.8787,8.8863,150154.431
2015-02-10 12:30:00,23.24,23.25,23.22,23.25,231408.8857210739,8.8863,8.8901,8.8787,8.8901,231408.8857
2015-02-10 12:35:00,23.25,23.25,23.23,23.25,87906.86623901164,8.8901,8.8901,8.8825,8.8901,87906.8662
2015-02-10 12:40:00,23.25,23.28,23.25,23.28,147778.56973152768,8.8901,8.9016,8.8901,8.9016,147778.5697
2015-02-10 12:45:00,23.28,23.28,23.26,23.27,110715.1342361606,8.9016,8.9016,8.894,8.8978,110715.1342
2015-02-10 12:50:00,23.27,23.27,23.23,23.23,141363.74435732953,8.8978,8.8978,8.8825,8.8825,141363.7444
2015-02-10 12:55:00,23.23,23.25,23.22,23.23,115704.44286053696,8.8825,8.8901,8.8787,8.8825,115704.4429
2015-02-10 13:00:00,23.24,23.27,23.22,23.26,135899.2634830126,8.8863,8.8978,8.8787,8.894,135899.2635
2015-02-10 13:05:00,23.27,23.31,23.27,23.28,260394.3929674507,8.8978,8.9131,8.8978,8.9016,260394.393
2015-02-10 13:10:00,23.28,23.28,23.27,23.27,126633.40460917084,8.9016,8.9016,8.8978,8.8978,126633.4046
2015-02-10 13:15:00,23.27,23.28,23.26,23.28,150867.1893561416,8.8978,8.9016,8.894,8.9016,150867.1894
2015-02-10 13:20:00,23.28,23.28,23.23,23.24,170349.25160370636,8.9016,8.9016,8.8825,8.8863,170349.2516
2015-02-10 13:25:00,23.23,23.24,23.21,23.23,132335.47160845806,8.8825,8.8863,8.8748,8.8825,132335.4716
2015-02-10 13:30:00,23.23,23.26,23.23,23.25,144689.95010691375,8.8825,8.894,8.8825,8.8901,144689.9501
2015-02-10 13:35:00,23.26,23.27,23.22,23.27,178427.1798526966,8.894,8.8978,8.8787,8.8978,178427.1799
2015-02-10 13:40:00,23.28,23.28,23.26,23.27,113803.75386077454,8.9016,8.9016,8.894,8.8978,113803.7539
2015-02-10 13:45:00,23.27,23.31,23.26,23.31,250178.18959372773,8.8978,8.9131,8.894,8.9131,250178.1896
2015-02-10 13:50:00,23.31,23.31,23.28,23.29,127346.16298408172,8.9131,8.9131,8.9016,8.9054,127346.163
2015-02-10 13:55:00,23.28,23.29,23.25,23.25,117842.71798526966,8.9016,8.9054,8.8901,8.8901,117842.718
2015-02-10 14:00:00,23.25,23.27,23.24,23.25,216440.95984794488,8.8901,8.8978,8.8863,8.8901,216440.9598
2015-02-10 14:05:00,23.25,23.25,23.23,23.24,119268.23473509148,8.8901,8.8901,8.8825,8.8863,119268.2347
2015-02-10 14:10:00,23.24,23.24,23.21,23.22,97885.48348776432,8.8863,8.8863,8.8748,8.8787,97885.4835
2015-02-10 14:15:00,23.22,23.22,23.2,23.21,175338.56022808267,8.8787,8.8787,8.871,8.8748,175338.5602
2015-02-10 14:20:00,23.21,23.22,23.21,23.22,86481.34948918983,8.8748,8.8787,8.8748,8.8787,86481.3495
2015-02-10 14:25:00,23.22,23.26,23.22,23.26,140888.57210738893,8.8787,8.894,8.8787,8.894,140888.5721
2015-02-10 14:30:00,23.26,23.3,23.26,23.29,214302.68472321212,8.894,8.9093,8.894,8.9054,214302.6847
2015-02-10 14:35:00,23.29,23.33,23.28,23.32,259919.2207175101,8.9054,8.9207,8.9016,8.9169,259919.2207
2015-02-10 14:40:00,23.32,23.34,23.32,23.33,195770.96697552863,8.9169,8.9245,8.9169,8.9207,195770.967
2015-02-10 14:45:00,23.32,23.33,23.3,23.32,153480.6367308149,8.9169,8.9207,8.9093,8.9169,153480.6367
2015-02-10 14:50:00,23.32,23.33,23.31,23.32,167735.80422903303,8.9169,8.9207,8.9131,8.9169,167735.8042
2015-02-10 14:55:00,23.32,23.37,23.32,23.37,246614.3977191732,8.9169,8.936,8.9169,8.936,246614.3977
2015-02-10 15:00:00,23.37,23.38,23.33,23.36,359942.9793300072,8.936,8.9398,8.9207,8.9322,359942.9793
2015-02-10 15:05:00,23.35,23.36,23.34,23.35,278450.9384651936,8.9284,8.9322,8.9245,8.9284,278450.9385
2015-02-10 15:10:00,23.35,23.36,23.34,23.35,137087.1941078641,8.9284,8.9322,8.9245,8.9284,137087.1941
2015-02-10 15:15:00,23.35,23.36,23.34,23.35,233071.988595866,8.9284,8.9322,8.9245,8.9284,233071.9886
2015-02-10 15:20:00,23.35,23.37,23.34,23.36,242575.4335946781,8.9284,8.936,8.9245,8.9322,242575.4336
2015-02-10 15:25:00,23.36,23.39,23.35,23.39,264670.9432169161,8.9322,8.9437,8.9284,8.9437,264670.9432
2015-02-10 15:30:00,23.38,23.39,23.33,23.35,204324.0674744595,8.9398,8.9437,8.9207,8.9284,204324.0675
2015-02-10 15:35:00,23.35,23.35,23.32,23.33,358279.87645521504,8.9284,8.9284,8.9169,8.9207,358279.8765
2015-02-10 15:40:00,23.33,23.35,23.31,23.34,297933.0007127584,8.9207,8.9284,8.9131,8.9245,297933.0007
2015-02-10 15:45:00,23.34,23.34,23.31,23.31,296507.48396293656,8.9245,8.9245,8.9131,8.9131,296507.484
2015-02-10 15:50:00,23.31,23.32,23.28,23.29,690900.4514136375,8.9131,8.9169,8.9016,8.9054,690900.4514
2015-02-10 15:55:00,23.29,23.3,23.26,23.26,817533.8560228082,8.9054,8.9093,8.894,8.894,817533.856
2015-02-11 09:30:00,23.33,23.34,23.15,23.19,551912.5683060109,8.9207,8.9245,8.8519,8.8672,551912.5683
2015-02-11 09:35:00,23.19,23.23,23.12,23.15,425754.3359467808,8.8672,8.8825,8.8404,8.8519,425754.3359
2015-02-11 09:40:00,23.15,23.15,23.04,23.05,315514.3739605607,8.8519,8.8519,8.8098,8.8137,315514.374
2015-02-11 09:45:00,23.06,23.07,23.04,23.07,239724.40009503445,8.8175,8.8213,8.8098,8.8213,239724.4001
2015-02-11 09:50:00,23.07,23.09,23.01,23.03,199572.34497505345,8.8213,8.829,8.7984,8.806,199572.345
2015-02-11 09:55:00,23.03,23.11,23.03,23.06,198859.58660014256,8.806,8.8366,8.806,8.8175,198859.5866
2015-02-11 10:00:00,23.06,23.08,23.0,23.03,196721.31147540984,8.8175,8.8251,8.7945,8.806,196721.3115
2015-02-11 10:05:00,23.03,23.09,23.03,23.07,159420.28985507248,8.806,8.829,8.806,8.8213,159420.2899
2015-02-11 10:10:00,23.07,23.15,23.07,23.15,465431.2188168211,8.8213,8.8519,8.8213,8.8519,465431.2188
2015-02-11 10:15:00,23.15,23.15,23.1,23.1,121644.09598479448,8.8519,8.8519,8.8328,8.8328,121644.096
2015-02-11 10:20:00,23.1,23.14,23.09,23.1,290092.6585887384,8.8328,8.8481,8.829,8.8328,290092.6586
2015-02-11 10:25:00,23.09,23.1,23.06,23.06,267521.9767165598,8.829,8.8328,8.8175,8.8175,267521.9767
2015-02-11 10:30:00,23.06,23.08,23.02,23.08,130909.95485863628,8.8175,8.8251,8.8022,8.8251,130909.9549
2015-02-11 10:35:00,23.08,23.15,23.08,23.13,167973.39035400332,8.8251,8.8519,8.8251,8.8442,167973.3904
2015-02-11 10:40:00,23.13,23.15,23.12,23.14,123544.7849845569,8.8442,8.8519,8.8404,8.8481,123544.785
2015-02-11 10:45:00,23.14,23.17,23.14,23.16,146828.22523164647,8.8481,8.8595,8.8481,8.8557,146828.2252
2015-02-11 10:50:00,23.16,23.21,23.15,23.19,121881.6821097648,8.8557,8.8748,8.8519,8.8672,121881.6821
2015-02-11 10:55:00,23.19,23.22,23.19,23.21,132810.64385839866,8.8672,8.8787,8.8672,8.8748,132810.6439
2015-02-11 11:00:00,23.21,23.24,23.2,23.23,134236.1606082205,8.8748,8.8863,8.871,8.8825,134236.1606
2015-02-11 11:05:00,23.23,23.25,23.2,23.2,127108.57685911145,8.8825,8.8901,8.871,8.871,127108.5769
2015-02-11 11:10:00,23.2,23.23,23.19,23.21,121644.09598479448,8.871,8.8825,8.8672,8.8748,121644.096
2015-02-11 11:15:00,23.21,23.22,23.19,23.22,87669.28011404134,8.8748,8.8787,8.8672,8.8787,87669.2801
2015-02-11 11:20:00,23.22,23.22,23.2,23.21,97172.7251128534,8.8787,8.8787,8.871,8.8748,97172.7251
2015-02-11 11:25:00,23.21,23.24,23.21,23.23,139938.22760750772,8.8748,8.8863,8.8748,8.8825,139938.2276
2015-02-11 11:30:00,23.23,23.25,23.2,23.25,108101.6868614873,8.8825,8.8901,8.871,8.8901,108101.6869
2015-02-11 11:35:00,23.25,23.25,23.21,23.22,80779.28248990259,8.8901,8.8901,8.8748,8.8787,80779.2825
2015-02-11 11:40:00,23.22,23.24,23.22,23.23,91470.65811356615,8.8787,8.8863,8.8787,8.8825,91470.6581
2015-02-11 11:45:00,23.24,23.24,23.17,23.18,128771.67973390354,8.8863,8.8863,8.8595,8.8634,128771.6797
2015-02-11 11:50:00,23.18,23.18,23.14,23.15,102399.61986220004,8.8634,8.8634,8.8481,8.8519,102399.6199
2015-02-11 11:55:00,23.15,23.17,23.13,23.16,157757.18698028036,8.8519,8.8595,8.8442,8.8557,157757.187
2015-02-11 12:00:00,23.15,23.16,23.12,23.12,97410.31123782371,8.8519,8.8557,8.8404,8.8404,97410.3112
2015-02-11 12:05:00,23.12,23.14,23.12,23.13,157519.60085531004,8.8404,8.8481,8.8404,8.8442,157519.6009
2015-02-11 12:10:00,23.13,23.17,23.13,23.16,70563.07911617962,8.8442,8.8595,8.8442,8.8557,70563.0791
2015-02-11 12:15:00,23.15,23.15,23.13,23.13,88382.03848895225,8.8519,8.8519,8.8442,8.8442,88382.0385
2015-02-11 12:20:00,23.13,23.17,23.13,23.17,121168.92373485387,8.8442,8.8595,8.8442,8.8595,121168.9237
2015-02-11 12:25:00,23.17,23.18,23.16,23.17,146590.6391066762,8.8595,8.8634,8.8557,8.8595,146590.6391
2015-02-11 12:30:00,23.17,23.17,23.15,23.17,66048.94274174389,8.8595,8.8595,8.8519,8.8595,66048.9427
2015-02-11 12:35:00,23.17,23.18,23.16,23.16,55357.567118080304,8.8595,8.8634,8.8557,8.8557,55357.5671
2015-02-11 12:40:00,23.16,23.16,23.11,23.12,85768.59111427893,8.8557,8.8557,8.8366,8.8404,85768.5911
2015-02-11 12:45:00,23.12,23.15,23.12,23.13,113803.75386077454,8.8404,8.8519,8.8404,8.8442,113803.7539
2015-02-11 12:50:00,23.13,23.15,23.12,23.13,79828.93799002138,8.8442,8.8519,8.8404,8.8442,79828.938
2015-02-11 12:55:00,23.13,23.13,23.1,23.12,56070.32549299121,8.8442,8.8442,8.8328,8.8404,56070.3255
2015-02-11 13:00:00,23.12,23.12,23.11,23.11,47279.63886909005,8.8404,8.8404,8.8366,8.8366,47279.6389
2015-02-11 13:05:00,23.11,23.11,23.09,23.09,111427.89261107153,8.8366,8.8366,8.829,8.829,111427.8926
2015-02-11 13:10:00,23.09,23.1,23.05,23.07,98835.82798764552,8.829,8.8328,8.8137,8.8213,98835.828
2015-02-11 13:15:00,23.07,23.07,23.05,23.06,64148.25374198147,8.8213,8.8213,8.8137,8.8175,64148.2537
2015-02-11 13:20:00,23.06,23.11,23.06,23.1,110239.96198622,8.8175,8.8366,8.8175,8.8328,110239.962
2015-02-11 13:25:00,23.1,23.1,23.08,23.08,59871.70349251604,8.8328,8.8328,8.8251,8.8251,59871.7035
2015-02-11 13:30:00,23.08,23.09,23.07,23.07,86243.76336421953,8.8251,8.829,8.8213,8.8213,86243.7634
2015-02-11 13:35:00,23.07,23.09,23.07,23.09,70800.66524114992,8.8213,8.829,8.8213,8.829,70800.6652
2015-02-11 13:40:00,23.09,23.09,23.07,23.07,66999.28724162509,8.829,8.829,8.8213,8.8213,66999.2872
2015-02-11 13:45:00,23.07,23.08,23.06,23.06,57258.25611784272,8.8213,8.8251,8.8175,8.8175,57258.2561
2015-02-11 13:50:00,23.07,23.08,23.07,23.07,92183.41648847709,8.8213,8.8251,8.8213,8.8213,92183.4165
2015-02-11 13:55:00,23.07,23.14,23.05,23.12,159420.28985507248,8.8213,8.8481,8.8137,8.8404,159420.2899
2015-02-11 14:00:00,23.12,23.15,23.12,23.15,258731.2900926586,8.8404,8.8519,8.8404,8.8519,258731.2901
2015-02-11 14:05:00,23.15,23.19,23.15,23.19,281301.9719648373,8.8519,8.8672,8.8519,8.8672,281301.972
2015-02-11 14:10:00,23.18,23.22,23.17,23.2,165597.5291043003,8.8634,8.8787,8.8595,8.871,165597.5291
2015-02-11 14:15:00,23.2,23.2,23.17,23.2,79353.76574008078,8.871,8.871,8.8595,8.871,79353.7657
2015-02-11 14:20:00,23.2,23.2,23.17,23.2,79116.17961511048,8.871,8.871,8.8595,8.871,79116.1796
2015-02-11 14:25:00,23.2,23.2,23.16,23.19,102162.03373722977,8.871,8.871,8.8557,8.8672,102162.0337
2015-02-11 14:30:00,23.18,23.2,23.16,23.19,111190.3064861012,8.8634,8.871,8.8557,8.8672,111190.3065
2015-02-11 14:35:00,23.19,23.21,23.18,23.21,132097.88548348777,8.8672,8.8748,8.8634,8.8748,132097.8855
2015-02-11 14:40:00,23.21,23.21,23.19,23.19,81729.62698978379,8.8748,8.8748,8.8672,8.8672,81729.627
2015-02-11 14:45:00,23.19,23.2,23.17,23.19,157044.42860536944,8.8672,8.871,8.8595,8.8672,157044.4286
2015-02-11 14:50:00,23.19,23.2,23.18,23.19,107388.9284865764,8.8672,8.871,8.8634,8.8672,107388.9285
2015-02-11 14:55:00,23.2,23.2,23.16,23.17,118317.89023521026,8.871,8.871,8.8557,8.8595,118317.8902
2015-02-11 15:00:00,23.17,23.2,23.17,23.19,139700.6414825374,8.8595,8.871,8.8595,8.8672,139700.6415
2015-02-11 15:05:00,23.2,23.21,23.18,23.21,172725.11285340937,8.871,8.8748,8.8634,8.8748,172725.1129
2015-02-11 15:10:00,23.21,23.22,23.2,23.21,114278.92611071514,8.8748,8.8787,8.871,8.8748,114278.9261
2015-02-11 15:15:00,23.21,23.21,23.19,23.2,158469.94535519127,8.8748,8.8748,8.8672,8.871,158469.9454
2015-02-11 15:20:00,23.2,23.23,23.2,23.23,167498.21810406272,8.871,8.8825,8.871,8.8825,167498.2181
2015-02-11 15:25:00,23.23,23.27,23.23,23.24,323829.88833452127,8.8825,8.8978,8.8825,8.8863,323829.8883
2015-02-11 15:30:00,23.24,23.25,23.2,23.2,256355.4288429556,8.8863,8.8901,8.871,8.871,256355.4288
2015-02-11 15:35:00,23.21,23.23,23.2,23.23,215965.78759800427,8.8748,8.8825,8.871,8.8825,215965.7876
2015-02-11 15:40:00,23.23,23.24,23.21,23.21,236398.19434545023,8.8825,8.8863,8.8748,8.8748,236398.1943
2015-02-11 15:45:00,23.21,23.23,23.19,23.2,373722.9745782847,8.8748,8.8825,8.8672,8.871,373722.9746
2015-02-11 15:50:00,23.2,23.22,23.18,23.19,280114.04133998574,8.871,8.8787,8.8634,8.8672,280114.0413
2015-02-11 15:55:00,23.19,23.21,23.19,23.21,429080.5416963649,8.8672,8.8748,8.8672,8.8748,429080.5417
2015-02-12 09:30:00,23.42,23.42,23.24,23.29,461154.66856735566,8.9551,8.9551,8.8863,8.9054,461154.6686
2015-02-12 09:35:00,23.29,23.35,23.29,23.33,136849.6079828938,8.9054,8.9284,8.9054,8.9207,136849.608
2015-02-12 09:40:00,23.33,23.36,23.28,23.35,152530.29223093373,8.9207,8.9322,8.9016,8.9284,152530.2922
2015-02-12 09:45:00,23.35,23.36,23.33,23.35,171299.59610358757,8.9284,8.9322,8.9207,8.9284,171299.5961
2015-02-12 09:50:00,23.35,23.39,23.33,23.34,159420.28985507248,8.9284,8.9437,8.9207,8.9245,159420.2899
2015-02-12 09:55:00,23.34,23.41,23.34,23.41,117367.54573532904,8.9245,8.9513,8.9245,8.9513,117367.5457
2015-02-12 10:00:00,23.41,23.41,23.33,23.34,159895.46210501308,8.9513,8.9513,8.9207,8.9245,159895.4621
2015-02-12 10:05:00,23.34,23.36,23.34,23.36,186742.6942266572,8.9245,8.9322,8.9245,8.9322,186742.6942
2015-02-12 10:10:00,23.36,23.36,23.31,23.35,268234.73509147065,8.9322,8.9322,8.9131,8.9284,268234.7351
2015-02-12 10:15:00,23.35,23.36,23.33,23.35,151104.7754811119,8.9284,8.9322,8.9207,8.9284,151104.7755
2015-02-12 10:20:00,23.35,23.36,23.31,23.33,143739.60560703254,8.9284,8.9322,8.9131,8.9207,143739.6056
2015-02-12 10:25:00,23.34,23.35,23.31,23.35,155381.32573057734,8.9245,8.9284,8.9131,8.9284,155381.3257
2015-02-12 10:30:00,23.35,23.36,23.34,23.36,212639.5818484201,8.9284,8.9322,8.9245,8.9322,212639.5818
2015-02-12 10:35:00,23.36,23.36,23.31,23.33,179377.5243525778,8.9322,8.9322,8.9131,8.9207,179377.5244
2015-02-12 10:40:00,23.33,23.38,23.33,23.36,214065.09859824184,8.9207,8.9398,8.9207,8.9322,214065.0986
2015-02-12 10:45:00,23.36,23.39,23.36,23.38,120456.16535994298,8.9322,8.9437,8.9322,8.9398,120456.1654
2015-02-12 10:50:00,23.38,23.38,23.33,23.33,99548.58636255642,8.9398,8.9398,8.9207,8.9207,99548.5864
2015-02-12 10:55:00,23.33,23.36,23.33,23.36,90520.31361368496,8.9207,8.9322,8.9207,8.9322,90520.3136
2015-02-12 11:00:00,23.35,23.35,23.31,23.31,117605.13186029936,8.9284,8.9284,8.9131,8.9131,117605.1319
2015-02-12 11:05:00,23.32,23.35,23.31,23.34,101211.68923734856,8.9169,8.9284,8.9131,8.9245,101211.6892
2015-02-12 11:10:00,23.33,23.36,23.33,23.35,128771.67973390354,8.9207,8.9322,8.9207,8.9284,128771.6797
2015-02-12 11:15:00,23.34,23.34,23.31,23.31,103825.13661202186,8.9245,8.9245,8.9131,8.9131,103825.1366
2015-02-12 11:20:00,23.31,23.33,23.31,23.33,135424.091233072,8.9131,8.9207,8.9131,8.9207,135424.0912
2015-02-12 11:25:00,23.33,23.33,23.29,23.29,191969.5889760038,8.9207,8.9207,8.9054,8.9054,191969.589
2015-02-12 11:30:00,23.3,23.3,23.27,23.28,203136.136849608,8.9093,8.9093,8.8978,8.9016,203136.1368
2015-02-12 11:35:00,23.28,23.28,23.25,23.25,244713.7087194108,8.9016,8.9016,8.8901,8.8901,244713.7087
2015-02-12 11:40:00,23.25,23.26,23.24,23.24,136136.8496079829,8.8901,8.894,8.8863,8.8863,136136.8496
2015-02-12 11:45:00,23.24,23.25,23.23,23.24,240437.15846994537,8.8863,8.8901,8.8825,8.8863,240437.1585
2015-02-12 11:50:00,23.24,23.25,23.23,23.23,190068.8999762414,8.8863,8.8901,8.8825,8.8825,190068.9
2015-02-12 11:55:00,23.23,23.25,23.22,23.25,85055.83273936802,8.8825,8.8901,8.8787,8.8901,85055.8327
2015-02-12 12:00:00,23.25,23.26,23.22,23.23,126158.23235923024,8.8901,8.894,8.8787,8.8825,126158.2324
2015-02-12 12:05:00,23.23,23.23,23.22,23.22,87194.10786410073,8.8825,8.8825,8.8787,8.8787,87194.1079
2015-02-12 12:10:00,23.23,23.24,23.22,23.24,64148.25374198147,8.8825,8.8863,8.8787,8.8863,64148.2537
2015-02-12 12:15:00,23.24,23.24,23.23,23.24,102637.20598717035,8.8863,8.8863,8.8825,8.8863,102637.206
2015-02-12 12:20:00,23.24,23.24,23.15,23.2,497742.9318127821,8.8863,8.8863,8.8519,8.871,497742.9318
2015-02-12 12:25:00,23.2,23.25,23.2,23.25,177239.2492278451,8.871,8.8901,8.871,8.8901,177239.2492
2015-02-12 12:30:00,23.25,23.25,23.22,23.22,170586.83772867665,8.8901,8.8901,8.8787,8.8787,170586.8377
2015-02-12 12:35:00,23.22,23.23,23.21,23.21,160370.63435495368,8.8787,8.8825,8.8748,8.8748,160370.6344
2015-02-12 12:40:00,23.21,23.24,23.2,23.23,222855.78522214305,8.8748,8.8863,8.871,8.8825,222855.7852
2015-02-12 12:45:00,23.23,23.23,23.2,23.2,184842.00522689475,8.8825,8.8825,8.871,8.871,184842.0052
2015-02-12 12:50:00,23.2,23.22,23.2,23.2,79353.76574008078,8.871,8.8787,8.871,8.871,79353.7657
2015-02-12 12:55:00,23.2,23.2,23.17,23.19,201710.62009978617,8.871,8.871,8.8595,8.8672,201710.6201
2015-02-12 13:00:00,23.18,23.2,23.17,23.2,84818.24661439772,8.8634,8.871,8.8595,8.871,84818.2466
2015-02-12 13:05:00,23.2,23.22,23.19,23.21,112853.40936089332,8.871,8.8787,8.8672,8.8748,112853.4094
2015-02-12 13:10:00,23.21,23.22,23.18,23.19,193632.6918507959,8.8748,8.8787,8.8634,8.8672,193632.6919
2015-02-12 13:15:00,23.19,23.2,23.18,23.2,156806.84248039915,8.8672,8.871,8.8634,8.871,156806.8425
2015-02-12 13:20:00,23.2,23.22,23.17,23.18,128296.50748396294,8.871,8.8787,8.8595,8.8634,128296.5075
2015-02-12 13:25:00,23.18,23.18,23.15,23.15,165835.11522927062,8.8634,8.8634,8.8519,8.8519,165835.1152
2015-02-12 13:30:00,23.15,23.16,23.14,23.16,180090.28272748872,8.8519,8.8557,8.8481,8.8557,180090.2827
2015-02-12 13:35:00,23.16,23.17,23.15,23.15,178427.1798526966,8.8557,8.8595,8.8519,8.8519,178427.1799
2015-02-12 13:40:00,23.15,23.16,23.15,23.15,139225.4692325968,8.8519,8.8557,8.8519,8.8519,139225.4692
2015-02-12 13:45:00,23.15,23.15,23.12,23.13,197671.65597529104,8.8519,8.8519,8.8404,8.8442,197671.656
2015-02-12 13:50:00,23.12,23.15,23.11,23.14,194820.62247564743,8.8404,8.8519,8.8366,8.8481,194820.6225
2015-02-12 13:55:00,23.14,23.16,23.13,23.15,167260.63197909243,8.8481,8.8557,8.8442,8.8519,167260.632
2015-02-12 14:00:00,23.15,23.16,23.15,23.15,185079.59135186503,8.8519,8.8557,8.8519,8.8519,185079.5914
2015-02-12 14:05:00,23.15,23.17,23.14,23.16,285816.108339273,8.8519,8.8595,8.8481,8.8557,285816.1083
2015-02-12 14:10:00,23.15,23.17,23.15,23.16,126633.40460917084,8.8519,8.8595,8.8519,8.8557,126633.4046
2015-02-12 14:15:00,23.16,23.17,23.14,23.15,147303.39748158708,8.8557,8.8595,8.8481,8.8519,147303.3975
2015-02-12 14:20:00,23.15,23.17,23.14,23.14,177714.4214777857,8.8519,8.8595,8.8481,8.8481,177714.4215
2015-02-12 14:25:00,23.14,23.15,23.11,23.11,272511.2853409361,8.8481,8.8519,8.8366,8.8366,272511.2853
2015-02-12 14:30:00,23.11,23.12,23.09,23.09,231171.2995961036,8.8366,8.8404,8.829,8.829,231171.2996
2015-02-12 14:35:00,23.09,23.09,23.06,23.06,321929.19933475886,8.829,8.829,8.8175,8.8175,321929.1993
2015-02-12 14:40:00,23.06,23.08,23.05,23.08,369208.8382038489,8.8175,8.8251,8.8137,8.8251,369208.8382
2015-02-12 14:45:00,23.08,23.09,23.08,23.09,192682.3473509147,8.8251,8.829,8.8251,8.829,192682.3474
2015-02-12 14:50:00,23.09,23.09,23.08,23.09,184842.00522689475,8.829,8.829,8.8251,8.829,184842.0052
2015-02-12 14:55:00,23.09,23.09,23.07,23.07,207412.68709907343,8.829,8.829,8.8213,8.8213,207412.6871
2015-02-12 15:00:00,23.08,23.09,23.07,23.09,334996.43620812544,8.8251,8.829,8.8213,8.829,334996.4362
2015-02-12 15:05:00,23.09,23.1,23.08,23.1,125445.47398431932,8.829,8.8328,8.8251,8.8328,125445.474
2015-02-12 15:10:00,23.09,23.1,23.08,23.08,200047.51722499405,8.829,8.8328,8.8251,8.8251,200047.5172
2015-02-12 15:15:00,23.08,23.09,23.06,23.07,373722.9745782847,8.8251,8.829,8.8175,8.8213,373722.9746
2015-02-12 15:20:00,23.07,23.07,23.06,23.07,176288.9047279639,8.8213,8.8213,8.8175,8.8213,176288.9047
2015-02-12 15:25:00,23.06,23.08,23.06,23.07,217153.7182228558,8.8175,8.8251,8.8175,8.8213,217153.7182
2015-02-12 15:30:00,23.07,23.07,23.03,23.03,366832.9769541459,8.8213,8.8213,8.806,8.806,366832.977
2015-02-12 15:35:00,23.03,23.03,23.02,23.03,494654.3121881682,8.806,8.806,8.8022,8.806,494654.3122
2015-02-12 15:40:00,23.03,23.07,23.02,23.07,716797.3390354003,8.806,8.8213,8.8022,8.8213,716797.339
2015-02-12 15:45:00,23.07,23.09,23.06,23.07,680209.0757899738,8.8213,8.829,8.8175,8.8213,680209.0758
2015-02-12 15:50:00,23.07,23.07,23.04,23.04,574720.83630316,8.8213,8.8213,8.8098,8.8098,574720.8363
2015-02-12 15:55:00,23.04,23.04,23.02,23.04,905915.8945117606,8.8098,8.8098,8.8022,8.8098,905915.8945
2015-02-13 09:30:00,23.16,23.29,23.15,23.29,548348.7764314564,8.8557,8.9054,8.8519,8.9054,548348.7764
2015-02-13 09:35:00,23.29,23.46,23.29,23.4,422428.1301971965,8.9054,8.9704,8.9054,8.9475,422428.1302
2015-02-13 09:40:00,23.4,23.51,23.39,23.5,292706.10596341174,8.9475,8.9895,8.9437,8.9857,292706.106
2015-02-13 09:45:00,23.51,23.53,23.47,23.53,297457.82846281776,8.9895,8.9972,8.9743,8.9972,297457.8285
2015-02-13 09:50:00,23.53,23.55,23.43,23.44,424091.2330719886,8.9972,9.0048,8.959,8.9628,424091.2331
2015-02-13 09:55:00,23.44,23.46,23.41,23.45,382988.8334521264,8.9628,8.9704,8.9513,8.9666,382988.8335
2015-02-13 10:00:00,23.45,23.48,23.42,23.47,215015.44309812307,8.9666,8.9781,8.9551,8.9743,215015.4431
2015-02-13 10:05:00,23.47,23.48,23.44,23.44,206699.9287241625,8.9743,8.9781,8.9628,8.9628,206699.9287
2015-02-13 10:10:00,23.44,23.48,23.44,23.47,217628.8904727964,8.9628,8.9781,8.9628,8.9743,217628.8905
2015-02-13 10:15:00,23.47,23.48,23.46,23.48,289379.9002138275,8.9743,8.9781,8.9704,8.9781,289379.9002
2015-02-13 10:20:00,23.48,23.52,23.47,23.52,181278.21335234024,8.9781,8.9934,8.9743,8.9934,181278.2134
2015-02-13 10:25:00,23.52,23.54,23.48,23.49,372059.8717034925,8.9934,9.001,8.9781,8.9819,372059.8717
2015-02-13 10:30:00,23.49,23.5,23.48,23.49,234972.67759562843,8.9819,8.9857,8.9781,8.9819,234972.6776
2015-02-13 10:35:00,23.49,23.52,23.48,23.52,146115.46685673558,8.9819,8.9934,8.9781,8.9934,146115.4669
2015-02-13 10:40:00,23.52,23.52,23.48,23.49,148253.74198146828,8.9934,8.9934,8.9781,8.9819,148253.742
2015-02-13 10:45:00,23.49,23.51,23.49,23.5,106200.99786172489,8.9819,8.9895,8.9819,8.9857,106200.9979
2015-02-13 10:50:00,23.5,23.57,23.49,23.56,255167.49821810407,8.9857,9.0125,8.9819,9.0087,255167.4982
2015-02-13 10:55:00,23.57,23.59,23.56,23.58,356616.7735804229,9.0125,9.0201,9.0087,9.0163,356616.7736
2015-02-13 11:00:00,23.58,23.63,23.58,23.62,285578.5222143027,9.0163,9.0354,9.0163,9.0316,285578.5222
2015-02-13 11:05:00,23.63,23.65,23.62,23.64,306723.6873366595,9.0354,9.0431,9.0316,9.0393,306723.6873
2015-02-13 11:10:00,23.64,23.65,23.63,23.65,147065.8113566168,9.0393,9.0431,9.0354,9.0431,147065.8114
2015-02-13 11:15:00,23.65,23.67,23.64,23.67,199097.17272511285,9.0431,9.0507,9.0393,9.0507,199097.1727
2015-02-13 11:20:00,23.67,23.7,23.66,23.68,313613.6849607983,9.0507,9.0622,9.0469,9.0546,313613.685
2015-02-13 11:25:00,23.68,23.71,23.67,23.71,281539.5580898076,9.0546,9.066,9.0507,9.066,281539.5581
2015-02-13 11:30:00,23.71,23.72,23.7,23.71,688524.5901639344,9.066,9.0698,9.0622,9.066,688524.5902
2015-02-13 11:35:00,23.71,23.71,23.69,23.71,205987.1703492516,9.066,9.066,9.0584,9.066,205987.1703
2015-02-13 11:40:00,23.7,23.76,23.7,23.75,290805.41696364933,9.0622,9.0851,9.0622,9.0813,290805.417
2015-02-13 11:45:00,23.75,23.76,23.73,23.74,142551.67498218105,9.0813,9.0851,9.0737,9.0775,142551.675
2015-02-13 11:50:00,23.73,23.74,23.73,23.74,131622.71323354717,9.0737,9.0775,9.0737,9.0775,131622.7132
2015-02-13 11:55:00,23.73,23.74,23.71,23.72,198859.58660014256,9.0737,9.0775,9.066,9.0698,198859.5866
2015-02-13 12:00:00,23.73,23.75,23.72,23.75,112140.6509859824,9.0737,9.0813,9.0698,9.0813,112140.651
2015-02-13 12:05:00,23.75,23.76,23.73,23.76,183416.4884770729,9.0813,9.0851,9.0737,9.0851,183416.4885
2015-02-13 12:10:00,23.76,23.76,23.72,23.74,141838.91660727013,9.0851,9.0851,9.0698,9.0775,141838.9166
2015-02-13 12:15:00,23.74,23.74,23.71,23.73,263720.5987170349,9.0775,9.0775,9.066,9.0737,263720.5987
2015-02-13 12:20:00,23.73,23.73,23.68,23.69,149204.08648134948,9.0737,9.0737,9.0546,9.0584,149204.0865
2015-02-13 12:25:00,23.68,23.69,23.63,23.63,127821.33523402234,9.0546,9.0584,9.0354,9.0354,127821.3352
2015-02-13 12:30:00,23.63,23.64,23.61,23.63,367070.56307911617,9.0354,9.0393,9.0278,9.0354,367070.5631
2015-02-13 12:35:00,23.63,23.68,23.63,23.68,183654.07460204329,9.0354,9.0546,9.0354,9.0546,183654.0746
2015-02-13 12:40:00,23.68,23.71,23.67,23.69,235685.4359705393,9.0546,9.066,9.0507,9.0584,235685.436
2015-02-13 12:45:00,23.69,23.71,23.68,23.69,185792.34972677595,9.0584,9.066,9.0546,9.0584,185792.3497
2015-02-13 12:50:00,23.7,23.71,23.69,23.7,97647.897362794,9.0622,9.066,9.0584,9.0622,97647.8974
2015-02-13 12:55:00,23.7,23.7,23.68,23.69,95034.4499881207,9.0622,9.0622,9.0546,9.0584,95034.45
2015-02-13 13:00:00,23.68,23.69,23.66,23.68,173913.04347826086,9.0546,9.0584,9.0469,9.0546,173913.0435
2015-02-13 13:05:00,23.68,23.68,23.67,23.68,131385.12710857685,9.0546,9.0546,9.0507,9.0546,131385.1271
2015-02-13 13:10:00,23.68,23.69,23.67,23.67,127583.74910905203,9.0546,9.0584,9.0507,9.0507,127583.7491
2015-02-13 13:15:00,23.67,23.7,23.67,23.68,271560.9408410549,9.0507,9.0622,9.0507,9.0546,271560.9408
2015-02-13 13:20:00,23.68,23.69,23.67,23.68,178427.1798526966,9.0546,9.0584,9.0507,9.0546,178427.1799
2015-02-13 13:25:00,23.68,23.68,23.65,23.68,309099.54858636257,9.0546,9.0546,9.0431,9.0546,309099.5486
2015-02-13 13:30:00,23.68,23.68,23.63,23.64,240199.57234497505,9.0546,9.0546,9.0354,9.0393,240199.5723
2015-02-13 13:35:00,23.64,23.65,23.6,23.62,287954.3834640057,9.0393,9.0431,9.024,9.0316,287954.3835
2015-02-13 13:40:00,23.62,23.64,23.61,23.64,110002.3758612497,9.0316,9.0393,9.0278,9.0393,110002.3759
2015-02-13 13:45:00,23.64,23.65,23.63,23.64,108814.4452363982,9.0393,9.0431,9.0354,9.0393,108814.4452
2015-02-13 13:50:00,23.64,23.68,23.64,23.68,225469.23259681635,9.0393,9.0546,9.0393,9.0546,225469.2326
2015-02-13 13:55:00,23.68,23.68,23.68,23.68,160845.8066048943,9.0546,9.0546,9.0546,9.0546,160845.8066
2015-02-13 14:00:00,23.68,23.7,23.68,23.69,335234.0223330958,9.0546,9.0622,9.0546,9.0584,335234.0223
2015-02-13 14:05:00,23.69,23.73,23.69,23.73,178664.76597766692,9.0584,9.0737,9.0584,9.0737,178664.766
2015-02-13 14:10:00,23.73,23.73,23.71,23.72,289379.9002138275,9.0737,9.0737,9.066,9.0698,289379.9002
2015-02-13 14:15:00,23.72,23.74,23.72,23.73,133048.22998336898,9.0698,9.0775,9.0698,9.0737,133048.23
2015-02-13 14:20:00,23.73,23.78,23.73,23.77,318602.9935851746,9.0737,9.0928,9.0737,9.089,318602.9936
2015-02-13 14:25:00,23.77,23.82,23.77,23.81,321691.6132097886,9.089,9.1081,9.089,9.1043,321691.6132
2015-02-13 14:30:00,23.81,23.82,23.78,23.79,158232.35923022096,9.1043,9.1081,9.0928,9.0966,158232.3592
2015-02-13 14:35:00,23.79,23.8,23.78,23.79,144214.77785697317,9.0966,9.1004,9.0928,9.0966,144214.7779
2015-02-13 14:40:00,23.79,23.81,23.78,23.81,187693.0387265384,9.0966,9.1043,9.0928,9.1043,187693.0387
2015-02-13 14:45:00,23.81,23.83,23.81,23.81,111427.89261107153,9.1043,9.1119,9.1043,9.1043,111427.8926
2015-02-13 14:50:00,23.81,23.81,23.77,23.77,263483.0125920646,9.1043,9.1043,9.089,9.089,263483.0126
2015-02-13 14:55:00,23.77,23.79,23.75,23.78,292943.692088382,9.089,9.0966,9.0813,9.0928,292943.6921
2015-02-13 15:00:00,23.78,23.79,23.76,23.77,356616.7735804229,9.0928,9.0966,9.0851,9.089,356616.7736
2015-02-13 15:05:00,23.77,23.79,23.76,23.77,221905.44072226185,9.089,9.0966,9.0851,9.089,221905.4407
2015-02-13 15:10:00,23.78,23.79,23.76,23.77,258018.53171774768,9.0928,9.0966,9.0851,9.089,258018.5317
2015-02-13 15:15:00,23.78,23.78,23.76,23.76,183891.6607270136,9.0928,9.0928,9.0851,9.0851,183891.6607
2015-02-13 15:20:00,23.76,23.76,23.73,23.76,197434.06985032075,9.0851,9.0851,9.0737,9.0851,197434.0699
2015-02-13 15:25:00,23.76,23.77,23.75,23.75,201710.62009978617,9.0851,9.089,9.0813,9.0813,201710.6201
2015-02-13 15:30:00,23.76,23.76,23.73,23.74,209788.54834877644,9.0851,9.0851,9.0737,9.0775,209788.5483
2015-02-13 15:35:00,23.74,23.75,23.74,23.75,201948.2062247565,9.0775,9.0813,9.0775,9.0813,201948.2062
2015-02-13 15:40:00,23.75,23.75,23.73,23.74,192919.93347588505,9.0813,9.0813,9.0737,9.0775,192919.9335
2015-02-13 15:45:00,23.74,23.75,23.73,23.74,344975.0534568781,9.0775,9.0813,9.0737,9.0775,344975.0535
2015-02-13 15:50:00,23.73,23.75,23.73,23.74,561891.1855547637,9.0737,9.0813,9.0737,9.0775,561891.1856
2015-02-13 15:55:00,23.74,23.77,23.72,23.77,1248039.914468995,9.0775,9.089,9.0698,9.089,1248039.9145
2015-02-17 09:30:00,23.64,23.76,23.64,23.69,654312.188168211,9.0393,9.0851,9.0393,9.0584,654312.1882
2015-02-17 09:35:00,23.69,23.72,23.65,23.72,315514.3739605607,9.0584,9.0698,9.0431,9.0698,315514.374
2015-02-17 09:40:00,23.72,23.72,23.68,23.71,226894.74934663816,9.0698,9.0698,9.0546,9.066,226894.7493
2015-02-17 09:45:00,23.71,23.76,23.7,23.73,368971.2520788786,9.066,9.0851,9.0622,9.0737,368971.2521
2015-02-17 09:50:00,23.73,23.73,23.68,23.72,153005.46448087433,9.0737,9.0737,9.0546,9.0698,153005.4645
2015-02-17 09:55:00,23.72,23.73,23.68,23.71,171537.18222855785,9.0698,9.0737,9.0546,9.066,171537.1822
2015-02-17 10:00:00,23.71,23.73,23.65,23.66,251841.29246851985,9.066,9.0737,9.0431,9.0469,251841.2925
2015-02-17 10:05:00,23.67,23.71,23.65,23.68,305535.75671180803,9.0507,9.066,9.0431,9.0546,305535.7567
2015-02-17 10:10:00,23.67,23.68,23.64,23.66,144452.36398194346,9.0507,9.0546,9.0393,9.0469,144452.364
2015-02-17 10:15:00,23.66,23.67,23.61,23.65,205749.5842242813,9.0469,9.0507,9.0278,9.0431,205749.5842
2015-02-17 10:20:00,23.65,23.68,23.62,23.65,193870.27797576625,9.0431,9.0546,9.0316,9.0431,193870.278
2015-02-17 10:25:00,23.65,23.65,23.6,23.6,132097.88548348777,9.0431,9.0431,9.024,9.024,132097.8855
2015-02-17 10:30:00,23.6,23.6,23.55,23.55,234022.3330957472,9.024,9.024,9.0048,9.0048,234022.3331
2015-02-17 10:35:00,23.55,23.57,23.53,23.54,244000.9503444999,9.0048,9.0125,8.9972,9.001,244000.9503
2015-02-17 10:40:00,23.54,23.57,23.53,23.55,144452.36398194346,9.001,9.0125,8.9972,9.0048,144452.364
2015-02-17 10:45:00,23.55,23.58,23.54,23.58,205511.998099311,9.0048,9.0163,9.001,9.0163,205511.9981
2015-02-17 10:50:00,23.58,23.6,23.55,23.55,220479.92397244,9.0163,9.024,9.0048,9.0048,220479.924
2015-02-17 10:55:00,23.56,23.56,23.53,23.56,160370.63435495368,9.0087,9.0087,8.9972,9.0087,160370.6344
2015-02-17 11:00:00,23.55,23.56,23.52,23.53,187930.62485150868,9.0048,9.0087,8.9934,8.9972,187930.6249
2015-02-17 11:05:00,23.53,23.55,23.5,23.5,249227.84509384647,8.9972,9.0048,8.9857,8.9857,249227.8451
2015-02-17 11:10:00,23.5,23.52,23.49,23.52,91945.83036350676,8.9857,8.9934,8.9819,8.9934,91945.8304
2015-02-17 11:15:00,23.52,23.52,23.49,23.51,134948.9189831314,8.9934,8.9934,8.9819,8.9895,134948.919
2015-02-17 11:20:00,23.52,23.53,23.51,23.52,84580.66048942742,8.9934,8.9972,8.9895,8.9934,84580.6605
2015-02-17 11:25:00,23.53,23.53,23.5,23.52,124970.30173437872,8.9972,8.9972,8.9857,8.9934,124970.3017
2015-02-17 11:30:00,23.52,23.55,23.52,23.54,137324.7802328344,8.9934,9.0048,8.9934,9.001,137324.7802
2015-02-17 11:35:00,23.54,23.55,23.53,23.55,105488.23948681397,9.001,9.0048,8.9972,9.0048,105488.2395
2015-02-17 11:40:00,23.55,23.57,23.54,23.55,226181.99097172727,9.0048,9.0125,9.001,9.0048,226181.991
2015-02-17 11:45:00,23.55,23.55,23.54,23.54,101211.68923734856,9.0048,9.0048,9.001,9.001,101211.6892
2015-02-17 11:50:00,23.55,23.56,23.54,23.55,101924.44761225944,9.0048,9.0087,9.001,9.0048,101924.4476
2015-02-17 11:55:00,23.55,23.57,23.55,23.55,118793.06248515088,9.0048,9.0125,9.0048,9.0048,118793.0625
2015-02-17 12:00:00,23.55,23.57,23.54,23.55,124495.1294844381,9.0048,9.0125,9.001,9.0048,124495.1295
2015-02-17 12:05:00,23.55,23.56,23.54,23.55,154193.39510572582,9.0048,9.0087,9.001,9.0048,154193.3951
2015-02-17 12:10:00,23.55,23.57,23.55,23.57,85531.00498930863,9.0048,9.0125,9.0048,9.0125,85531.005
2015-02-17 12:15:00,23.56,23.57,23.55,23.56,93371.34711332858,9.0087,9.0125,9.0048,9.0087,93371.3471
2015-02-17 12:20:00,23.56,23.57,23.55,23.57,105250.65336184368,9.0087,9.0125,9.0048,9.0125,105250.6534
2015-02-17 12:25:00,23.57,23.57,23.55,23.57,44666.19149441673,9.0125,9.0125,9.0048,9.0125,44666.1915
2015-02-17 12:30:00,23.57,23.63,23.56,23.6,118317.89023521026,9.0125,9.0354,9.0087,9.024,118317.8902
2015-02-17 12:35:00,23.6,23.61,23.6,23.61,56070.32549299121,9.024,9.0278,9.024,9.0278,56070.3255
2015-02-17 12:40:00,23.61,23.61,23.6,23.61,43953.43311950582,9.0278,9.0278,9.024,9.0278,43953.4331
2015-02-17 12:45:00,23.61,23.63,23.61,23.63,96935.13898788313,9.0278,9.0354,9.0278,9.0354,96935.139
2015-02-17 12:50:00,23.63,23.63,23.62,23.62,47754.81111903065,9.0354,9.0354,9.0316,9.0316,47754.8111
2015-02-17 12:55:00,23.62,23.63,23.61,23.63,99311.00023758612,9.0316,9.0354,9.0278,9.0354,99311.0002
2015-02-17 13:00:00,23.63,23.64,23.62,23.64,81492.04086481349,9.0354,9.0393,9.0316,9.0393,81492.0409
2015-02-17 13:05:00,23.64,23.66,23.63,23.65,111903.06486101211,9.0393,9.0469,9.0354,9.0431,111903.0649
2015-02-17 13:10:00,23.65,23.68,23.65,23.66,116179.61511047756,9.0431,9.0546,9.0431,9.0469,116179.6151
2015-02-17 13:15:00,23.66,23.69,23.65,23.67,84105.48823948682,9.0469,9.0584,9.0431,9.0507,84105.4882
2015-02-17 13:20:00,23.67,23.7,23.66,23.69,68662.3901164172,9.0507,9.0622,9.0469,9.0584,68662.3901
2015-02-17 13:25:00,23.69,23.7,23.68,23.68,88382.03848895225,9.0584,9.0622,9.0546,9.0546,88382.0385
2015-02-17 13:30:00,23.68,23.69,23.67,23.68,57258.25611784272,9.0546,9.0584,9.0507,9.0546,57258.2561
2015-02-17 13:35:00,23.67,23.68,23.64,23.65,101924.44761225944,9.0507,9.0546,9.0393,9.0431,101924.4476
2015-02-17 13:40:00,23.64,23.67,23.63,23.65,262532.6680921834,9.0393,9.0507,9.0354,9.0431,262532.6681
2015-02-17 13:45:00,23.65,23.65,23.64,23.65,126633.40460917084,9.0431,9.0431,9.0393,9.0431,126633.4046
2015-02-17 13:50:00,23.65,23.65,23.64,23.65,108814.4452363982,9.0431,9.0431,9.0393,9.0431,108814.4452
2015-02-17 13:55:00,23.65,23.65,23.65,23.65,74126.87099073414,9.0431,9.0431,9.0431,9.0431,74126.871
2015-02-17 14:00:00,23.65,23.65,23.65,23.65,164409.59847944882,9.0431,9.0431,9.0431,9.0431,164409.5985
2015-02-17 14:05:00,23.65,23.65,23.65,23.65,120218.57923497268,9.0431,9.0431,9.0431,9.0431,120218.5792
2015-02-17 14:10:00,23.65,23.68,23.65,23.68,250178.18959372773,9.0431,9.0546,9.0431,9.0546,250178.1896
2015-02-17 14:15:00,23.68,23.68,23.67,23.68,76265.14611546687,9.0546,9.0546,9.0507,9.0546,76265.1461
2015-02-17 14:20:00,23.68,23.71,23.68,23.7,127108.57685911145,9.0546,9.066,9.0546,9.0622,127108.5769
2015-02-17 14:25:00,23.7,23.71,23.69,23.69,108576.8591114279,9.0622,9.066,9.0584,9.0584,108576.8591
2015-02-17 14:30:00,23.69,23.72,23.69,23.72,140175.81373247804,9.0584,9.0698,9.0584,9.0698,140175.8137
2015-02-17 14:35:00,23.72,23.72,23.68,23.68,77453.07674031837,9.0698,9.0698,9.0546,9.0546,77453.0767
2015-02-17 14:40:00,23.68,23.69,23.67,23.68,72938.94036588263,9.0546,9.0584,9.0507,9.0546,72938.9404
2015-02-17 14:45:00,23.68,23.72,23.68,23.72,134948.9189831314,9.0546,9.0698,9.0546,9.0698,134948.919
2015-02-17 14:50:00,23.72,23.73,23.7,23.7,203373.7229745783,9.0698,9.0737,9.0622,9.0622,203373.723
2015-02-17 14:55:00,23.7,23.72,23.69,23.69,84105.48823948682,9.0622,9.0698,9.0584,9.0584,84105.4882
2015-02-17 15:00:00,23.69,23.7,23.67,23.68,104300.30886196246,9.0584,9.0622,9.0507,9.0546,104300.3089
2015-02-17 15:05:00,23.68,23.7,23.67,23.7,142076.50273224045,9.0546,9.0622,9.0507,9.0622,142076.5027
2015-02-17 15:10:00,23.7,23.7,23.68,23.69,110477.5481111903,9.0622,9.0622,9.0546,9.0584,110477.5481
2015-02-17 15:15:00,23.69,23.71,23.68,23.71,144214.77785697317,9.0584,9.066,9.0546,9.066,144214.7779
2015-02-17 15:20:00,23.71,23.74,23.71,23.74,283915.4193395105,9.066,9.0775,9.066,9.0775,283915.4193
2015-02-17 15:25:00,23.74,23.75,23.74,23.75,181990.9717272512,9.0775,9.0813,9.0775,9.0813,181990.9717
2015-02-17 15:30:00,23.74,23.76,23.72,23.73,383464.005702067,9.0775,9.0851,9.0698,9.0737,383464.0057
2015-02-17 15:35:00,23.73,23.74,23.72,23.73,222380.6129722024,9.0737,9.0775,9.0698,9.0737,222380.613
2015-02-17 15:40:00,23.74,23.74,23.73,23.73,236160.60822047992,9.0775,9.0775,9.0737,9.0737,236160.6082
2015-02-17 15:45:00,23.73,23.74,23.73,23.74,279638.8690900452,9.0737,9.0775,9.0737,9.0775,279638.8691
2015-02-17 15:50:00,23.73,23.75,23.71,23.71,576621.5253029224,9.0737,9.0813,9.066,9.066,576621.5253
2015-02-17 15:55:00,23.71,23.75,23.71,23.75,628177.7144214778,9.066,9.0813,9.066,9.0813,628177.7144
2015-02-18 09:30:00,23.73,23.83,23.7,23.79,1071513.4236160608,9.0737,9.1119,9.0622,9.0966,1071513.4236
2015-02-18 09:35:00,23.79,23.83,23.77,23.82,404846.7569493942,9.0966,9.1119,9.089,9.1081,404846.7569
2015-02-18 09:40:00,23.81,23.91,23.81,23.9,415300.5464480874,9.1043,9.1425,9.1043,9.1387,415300.5464
2015-02-18 09:45:00,23.9,23.91,23.85,23.87,290330.2447137087,9.1387,9.1425,9.1196,9.1272,290330.2447
2015-02-18 09:50:00,23.87,23.92,23.86,23.89,718460.4419101925,9.1272,9.1463,9.1234,9.1348,718460.4419
2015-02-18 09:55:00,23.9,23.92,23.89,23.9,1250178.1895937277,9.1387,9.1463,9.1348,9.1387,1250178.1896
2015-02-18 10:00:00,23.9,23.91,23.88,23.91,441910.1924447612,9.1387,9.1425,9.131,9.1425,441910.1924
2015-02-18 10:05:00,23.9,23.91,23.89,23.91,284628.1777144215,9.1387,9.1425,9.1348,9.1425,284628.1777
2015-02-18 10:10:00,23.91,23.92,23.88,23.9,641482.5374198147,9.1425,9.1463,9.131,9.1387,641482.5374
2015-02-18 10:15:00,23.91,23.92,23.89,23.89,341648.8477072939,9.1425,9.1463,9.1348,9.1348,341648.8477
2015-02-18 10:20:00,23.89,23.9,23.88,23.9,315039.2017106201,9.1348,9.1387,9.131,9.1387,315039.2017
2015-02-18 10:25:00,23.9,23.91,23.88,23.9,300784.034212402,9.1387,9.1425,9.131,9.1387,300784.0342
2015-02-18 10:30:00,23.9,23.97,23.9,23.97,433357.0919458304,9.1387,9.1654,9.1387,9.1654,433357.0919
2015-02-18 10:35:00,23.97,23.97,23.93,23.94,240912.330719886,9.1654,9.1654,9.1501,9.154,240912.3307
2015-02-18 10:40:00,23.94,23.94,23.89,23.9,240912.330719886,9.154,9.154,9.1348,9.1387,240912.3307
2015-02-18 10:45:00,23.9,23.94,23.9,23.92,188168.21097647896,9.1387,9.154,9.1387,9.1463,188168.211
2015-02-18 10:50:00,23.92,23.94,23.92,23.94,214302.68472321212,9.1463,9.154,9.1463,9.154,214302.6847
2015-02-18 10:55:00,23.94,23.97,23.94,23.96,334521.26395818486,9.154,9.1654,9.154,9.1616,334521.264
2015-02-18 11:00:00,23.96,23.98,23.96,23.97,246614.3977191732,9.1616,9.1693,9.1616,9.1654,246614.3977
2015-02-18 11:05:00,23.97,23.97,23.95,23.96,256593.01496792588,9.1654,9.1654,9.1578,9.1616,256593.015
2015-02-18 11:10:00,23.96,23.96,23.95,23.96,95984.7944880019,9.1616,9.1616,9.1578,9.1616,95984.7945
2015-02-18 11:15:00,23.96,23.96,23.94,23.94,208600.6177239249,9.1616,9.1616,9.154,9.154,208600.6177
2015-02-18 11:20:00,23.94,23.95,23.93,23.95,226657.16322166787,9.154,9.1578,9.1501,9.1578,226657.1632
2015-02-18 11:25:00,23.94,23.96,23.94,23.95,236635.7804704205,9.154,9.1616,9.154,9.1578,236635.7805
2015-02-18 11:30:00,23.95,23.95,23.93,23.94,181990.9717272512,9.1578,9.1578,9.1501,9.154,181990.9717
2015-02-18 11:35:00,23.94,23.94,23.93,23.94,190544.072226182,9.154,9.154,9.1501,9.154,190544.0722
2015-02-18 11:40:00,23.93,23.94,23.9,23.91,221430.2684723212,9.1501,9.154,9.1387,9.1425,221430.2685
2015-02-18 11:45:00,23.91,23.92,23.9,23.91,143977.19173200286,9.1425,9.1463,9.1387,9.1425,143977.1917
2015-02-18 11:50:00,23.91,23.91,23.89,23.9,135661.6773580423,9.1425,9.1425,9.1348,9.1387,135661.6774
2015-02-18 11:55:00,23.9,23.92,23.9,23.91,301021.6203373723,9.1387,9.1463,9.1387,9.1425,301021.6203
2015-02-18 12:00:00,23.91,23.93,23.91,23.92,173913.04347826086,9.1425,9.1501,9.1425,9.1463,173913.0435
2015-02-18 12:05:00,23.93,23.94,23.92,23.92,64148.25374198147,9.1501,9.154,9.1463,9.1463,64148.2537
2015-02-18 12:10:00,23.92,23.92,23.91,23.91,89332.38298883346,9.1463,9.1463,9.1425,9.1425,89332.383
2015-02-18 12:15:00,23.91,23.92,23.9,23.9,123544.7849845569,9.1425,9.1463,9.1387,9.1387,123544.785
2015-02-18 12:20:00,23.9,23.91,23.9,23.9,133998.57448325018,9.1387,9.1425,9.1387,9.1387,133998.5745
2015-02-18 12:25:00,23.9,23.92,23.9,23.91,107388.9284865764,9.1387,9.1463,9.1387,9.1425,107388.9285
2015-02-18 12:30:00,23.91,23.92,23.9,23.92,281301.9719648373,9.1425,9.1463,9.1387,9.1463,281301.972
2015-02-18 12:35:00,23.92,23.92,23.89,23.9,178664.76597766692,9.1463,9.1463,9.1348,9.1387,178664.766
2015-02-18 12:40:00,23.9,23.91,23.89,23.91,203848.8952245189,9.1387,9.1425,9.1348,9.1425,203848.8952
2015-02-18 12:45:00,23.9,23.92,23.9,23.9,138750.2969826562,9.1387,9.1463,9.1387,9.1387,138750.297
2015-02-18 12:50:00,23.9,23.91,23.89,23.9,134473.74673319078,9.1387,9.1425,9.1348,9.1387,134473.7467
2015-02-18 12:55:00,23.9,23.9,23.88,23.9,1141363.7443573296,9.1387,9.1387,9.131,9.1387,1141363.7444
2015-02-18 13:00:00,23.9,23.92,23.89,23.92,586837.7286766453,9.1387,9.1463,9.1348,9.1463,586837.7287
2015-02-18 13:05:00,23.92,23.95,23.92,23.94,223806.12972202423,9.1463,9.1578,9.1463,9.154,223806.1297
2015-02-18 13:10:00,23.94,23.94,23.92,23.92,178664.76597766692,9.154,9.154,9.1463,9.1463,178664.766
2015-02-18 13:15:00,23.92,23.94,23.92,23.93,123069.6127346163,9.1463,9.154,9.1463,9.1501,123069.6127
2015-02-18 13:20:00,23.94,23.94,23.92,23.92,150154.4309812307,9.154,9.154,9.1463,9.1463,150154.431
2015-02-18 13:25:00,23.92,23.93,23.92,23.92,155381.32573057734,9.1463,9.1501,9.1463,9.1463,155381.3257
2015-02-18 13:30:00,23.93,23.94,23.93,23.94,139225.4692325968,9.1501,9.154,9.1501,9.154,139225.4692
2015-02-18 13:35:00,23.94,23.94,23.92,23.94,144927.53623188406,9.154,9.154,9.1463,9.154,144927.5362
2015-02-18 13:40:00,23.93,23.94,23.92,23.92,113566.16773580424,9.1501,9.154,9.1463,9.1463,113566.1677
2015-02-18 13:45:00,23.92,23.95,23.92,23.93,145402.70848182467,9.1463,9.1578,9.1463,9.1501,145402.7085
2015-02-18 13:50:00,23.93,23.93,23.91,23.92,127821.33523402234,9.1501,9.1501,9.1425,9.1463,127821.3352
2015-02-18 13:55:00,23.92,23.93,23.92,23.93,160608.22047992397,9.1463,9.1501,9.1463,9.1501,160608.2205
2015-02-18 14:00:00,23.92,23.99,23.92,23.95,504157.7571869803,9.1463,9.1731,9.1463,9.1578,504157.7572
2015-02-18 14:05:00,23.96,23.98,23.95,23.96,269897.8379662628,9.1616,9.1693,9.1578,9.1616,269897.838
2015-02-18 14:10:00,23.96,23.98,23.95,23.96,231884.0579710145,9.1616,9.1693,9.1578,9.1616,231884.058
2015-02-18 14:15:00,23.97,23.97,23.93,23.94,161558.56497980517,9.1654,9.1654,9.1501,9.154,161558.565
2015-02-18 14:20:00,23.94,23.95,23.94,23.94,339272.9864575909,9.154,9.1578,9.154,9.154,339272.9865
2015-02-18 14:25:00,23.95,23.95,23.91,23.93,264670.9432169161,9.1578,9.1578,9.1425,9.1501,264670.9432
2015-02-18 14:30:00,23.93,23.94,23.91,23.94,346875.7424566405,9.1501,9.154,9.1425,9.154,346875.7425
2015-02-18 14:35:00,23.94,23.95,23.93,23.94,175338.56022808267,9.154,9.1578,9.1501,9.154,175338.5602
2015-02-18 14:40:00,23.95,23.97,23.93,23.96,268947.4934663816,9.1578,9.1654,9.1501,9.1616,268947.4935
2015-02-18 14:45:00,23.97,23.97,23.94,23.95,253741.98146828223,9.1654,9.1654,9.154,9.1578,253741.9815
2015-02-18 14:50:00,23.95,23.95,23.92,23.93,239011.6417201236,9.1578,9.1578,9.1463,9.1501,239011.6417
2015-02-18 14:55:00,23.93,23.93,23.9,23.92,223330.9574720836,9.1501,9.1501,9.1387,9.1463,223330.9575
2015-02-18 15:00:00,23.92,23.95,23.92,23.93,206699.9287241625,9.1463,9.1578,9.1463,9.1501,206699.9287
2015-02-18 15:05:00,23.93,23.97,23.93,23.96,260869.5652173913,9.1501,9.1654,9.1501,9.1616,260869.5652
2015-02-18 15:10:00,23.96,23.96,23.95,23.95,179139.93822760752,9.1616,9.1616,9.1578,9.1578,179139.9382
2015-02-18 15:15:00,23.95,23.96,23.94,23.95,208600.6177239249,9.1578,9.1616,9.154,9.1578,208600.6177
2015-02-18 15:20:00,23.95,23.95,23.93,23.94,235210.2637205987,9.1578,9.1578,9.1501,9.154,235210.2637
2015-02-18 15:25:00,23.94,23.94,23.92,23.92,202423.3784746971,9.154,9.154,9.1463,9.1463,202423.3785
2015-02-18 15:30:00,23.92,23.93,23.89,23.9,427655.0249465432,9.1463,9.1501,9.1348,9.1387,427655.0249
2015-02-18 15:35:00,23.91,23.92,23.89,23.91,428605.3694464244,9.1425,9.1463,9.1348,9.1425,428605.3694
2015-02-18 15:40:00,23.91,23.91,23.88,23.88,293181.2782133524,9.1425,9.1425,9.131,9.131,293181.2782
2015-02-18 15:45:00,23.89,23.89,23.87,23.88,445236.3981943455,9.1348,9.1348,9.1272,9.131,445236.3982
2015-02-18 15:50:00,23.88,23.92,23.88,23.92,672843.9059158945,9.131,9.1463,9.131,9.1463,672843.9059
2015-02-18 15:55:00,23.92,23.95,23.91,23.95,1391779.5200760276,9.1463,9.1578,9.1425,9.1578,1391779.5201
2015-02-19 09:30:00,23.98,23.98,23.75,23.89,485388.45331432647,9.1693,9.1693,9.0813,9.1348,485388.4533
2015-02-19 09:35:00,23.89,23.96,23.86,23.95,172725.11285340937,9.1348,9.1616,9.1234,9.1578,172725.1129
2015-02-19 09:40:00,23.95,23.98,23.92,23.96,280114.04133998574,9.1578,9.1693,9.1463,9.1616,280114.0413
2015-02-19 09:45:00,23.96,24.03,23.95,24.01,483487.76431456406,9.1616,9.1884,9.1578,9.1807,483487.7643
2015-02-19 09:50:00,24.01,24.08,24.0,24.08,311475.4098360656,9.1807,9.2075,9.1769,9.2075,311475.4098
2015-02-19 09:55:00,24.08,24.13,24.08,24.11,402233.30957472086,9.2075,9.2266,9.2075,9.219,402233.3096
2015-02-19 10:00:00,24.1,24.12,24.05,24.07,216203.3737229746,9.2151,9.2228,9.196,9.2037,216203.3737
2015-02-19 10:05:00,24.07,24.12,24.07,24.07,177001.6631028748,9.2037,9.2228,9.2037,9.2037,177001.6631
2015-02-19 10:10:00,24.07,24.09,24.05,24.08,294606.7949631741,9.2037,9.2113,9.196,9.2075,294606.795
2015-02-19 10:15:00,24.08,24.08,24.03,24.05,166785.45972915183,9.2075,9.2075,9.1884,9.196,166785.4597
2015-02-19 10:20:00,24.05,24.05,24.03,24.04,123069.6127346163,9.196,9.196,9.1884,9.1922,123069.6127
2015-02-19 10:25:00,24.04,24.06,24.03,24.04,149204.08648134948,9.1922,9.1999,9.1884,9.1922,149204.0865
2015-02-19 10:30:00,24.04,24.05,24.0,24.01,142551.67498218105,9.1922,9.196,9.1769,9.1807,142551.675
2015-02-19 10:35:00,24.01,24.05,24.0,24.05,125207.88785934902,9.1807,9.196,9.1769,9.196,125207.8879
2015-02-19 10:40:00,24.05,24.05,24.02,24.03,115942.02898550723,9.196,9.196,9.1846,9.1884,115942.029
2015-02-19 10:45:00,24.03,24.03,24.0,24.01,160608.22047992397,9.1884,9.1884,9.1769,9.1807,160608.2205
2015-02-19 10:50:00,24.01,24.03,24.0,24.02,618911.855547636,9.1807,9.1884,9.1769,9.1846,618911.8555
2015-02-19 10:55:00,24.02,24.02,24.01,24.01,90995.48586362557,9.1846,9.1846,9.1807,9.1807,90995.4859
2015-02-19 11:00:00,24.01,24.02,24.0,24.0,100261.34473746734,9.1807,9.1846,9.1769,9.1769,100261.3447
2015-02-19 11:05:00,24.0,24.01,23.98,23.99,138512.71085768592,9.1769,9.1807,9.1693,9.1731,138512.7109
2015-02-19 11:10:00,23.98,24.0,23.98,23.99,106676.17011166547,9.1693,9.1769,9.1693,9.1731,106676.1701
2015-02-19 11:15:00,23.99,24.0,23.96,23.99,142551.67498218105,9.1731,9.1769,9.1616,9.1731,142551.675
2015-02-19 11:20:00,23.99,24.03,23.99,24.03,113328.58161083392,9.1731,9.1884,9.1731,9.1884,113328.5816
2015-02-19 11:25:00,24.03,24.04,24.01,24.02,102162.03373722977,9.1884,9.1922,9.1807,9.1846,102162.0337
2015-02-19 11:30:00,24.02,24.04,24.02,24.02,175813.73247802327,9.1846,9.1922,9.1846,9.1846,175813.7325
2015-02-19 11:35:00,24.02,24.03,24.01,24.01,97172.7251128534,9.1846,9.1884,9.1807,9.1807,97172.7251
2015-02-19 11:40:00,24.01,24.03,24.0,24.02,99311.00023758612,9.1807,9.1884,9.1769,9.1846,99311.0002
2015-02-19 11:45:00,24.02,24.03,24.0,24.0,98598.24186267522,9.1846,9.1884,9.1769,9.1769,98598.2419
2015-02-19 11:50:00,24.0,24.01,23.99,23.99,119505.82086006178,9.1769,9.1807,9.1731,9.1731,119505.8209
2015-02-19 11:55:00,23.99,24.03,23.99,24.03,102162.03373722977,9.1731,9.1884,9.1731,9.1884,102162.0337
2015-02-19 12:00:00,24.03,24.03,23.99,24.0,102399.61986220004,9.1884,9.1884,9.1731,9.1769,102399.6199
2015-02-19 12:05:00,23.99,24.0,23.98,24.0,86718.93561416013,9.1731,9.1769,9.1693,9.1769,86718.9356
2015-02-19 12:10:00,23.99,24.03,23.99,24.03,94796.8638631504,9.1731,9.1884,9.1731,9.1884,94796.8639
2015-02-19 12:15:00,24.03,24.05,24.02,24.05,246139.2254692326,9.1884,9.196,9.1846,9.196,246139.2255
2015-02-19 12:20:00,24.05,24.06,24.04,24.05,130909.95485863628,9.196,9.1999,9.1922,9.196,130909.9549
2015-02-19 12:25:00,24.05,24.08,24.05,24.07,112615.82323592305,9.196,9.2075,9.196,9.2037,112615.8232
2015-02-19 12:30:00,24.07,24.08,24.05,24.05,144927.53623188406,9.2037,9.2075,9.196,9.196,144927.5362
2015-02-19 12:35:00,24.05,24.07,24.04,24.07,150392.017106201,9.196,9.2037,9.1922,9.2037,150392.0171
2015-02-19 12:40:00,24.07,24.07,24.05,24.07,93133.76098835828,9.2037,9.2037,9.196,9.2037,93133.761
2015-02-19 12:45:00,24.07,24.08,24.06,24.08,104062.72273699216,9.2037,9.2075,9.1999,9.2075,104062.7227
2015-02-19 12:50:00,24.09,24.11,24.09,24.11,102637.20598717035,9.2113,9.219,9.2113,9.219,102637.206
2015-02-19 12:55:00,24.11,24.13,24.1,24.13,149916.8448562604,9.219,9.2266,9.2151,9.2266,149916.8449
2015-02-19 13:00:00,24.13,24.13,24.08,24.09,130197.19648372536,9.2266,9.2266,9.2075,9.2113,130197.1965
2015-02-19 13:05:00,24.09,24.1,24.08,24.1,95509.6222380613,9.2113,9.2151,9.2075,9.2151,95509.6222
2015-02-19 13:10:00,24.1,24.1,24.07,24.07,124019.9572344975,9.2151,9.2151,9.2037,9.2037,124019.9572
2015-02-19 13:15:00,24.08,24.08,24.05,24.07,113566.16773580424,9.2075,9.2075,9.196,9.2037,113566.1677
2015-02-19 13:20:00,24.08,24.1,24.08,24.09,92658.58873841767,9.2075,9.2151,9.2075,9.2113,92658.5887
2015-02-19 13:25:00,24.08,24.1,24.08,24.09,97410.31123782371,9.2075,9.2151,9.2075,9.2113,97410.3112
2015-02-19 13:30:00,24.09,24.09,24.08,24.09,59158.94511760513,9.2113,9.2113,9.2075,9.2113,59158.9451
2015-02-19 13:35:00,24.09,24.1,24.09,24.1,117605.13186029936,9.2113,9.2151,9.2113,9.2151,117605.1319
2015-02-19 13:40:00,24.1,24.1,24.08,24.1,150154.4309812307,9.2151,9.2151,9.2075,9.2151,150154.431
2015-02-19 13:45:00,24.1,24.11,24.1,24.11,140888.57210738893,9.2151,9.219,9.2151,9.219,140888.5721
2015-02-19 13:50:00,24.11,24.12,24.11,24.12,168923.73485388453,9.219,9.2228,9.219,9.2228,168923.7349
2015-02-19 13:55:00,24.12,24.12,24.11,24.11,73414.11261582324,9.2228,9.2228,9.219,9.219,73414.1126
2015-02-19 14:00:00,24.12,24.15,24.11,24.15,226657.16322166787,9.2228,9.2343,9.219,9.2343,226657.1632
2015-02-19 14:05:00,24.15,24.16,24.12,24.14,601092.8961748634,9.2343,9.2381,9.2228,9.2304,601092.8962
2015-02-19 14:10:00,24.14,24.14,24.13,24.14,91470.65811356615,9.2304,9.2304,9.2266,9.2304,91470.6581
2015-02-19 14:15:00,24.14,24.15,24.13,24.14,132335.47160845806,9.2304,9.2343,9.2266,9.2304,132335.4716
2015-02-19 14:20:00,24.14,24.14,24.13,24.14,99311.00023758612,9.2304,9.2304,9.2266,9.2304,99311.0002
2015-02-19 14:25:00,24.14,24.14,24.13,24.14,107151.34236160608,9.2304,9.2304,9.2266,9.2304,107151.3424
2015-02-19 14:30:00,24.14,24.16,24.13,24.16,171774.76835352817,9.2304,9.2381,9.2266,9.2381,171774.7684
2015-02-19 14:35:00,24.16,24.16,24.15,24.15,146590.6391066762,9.2381,9.2381,9.2343,9.2343,146590.6391
2015-02-19 14:40:00,24.15,24.16,24.15,24.15,95747.2083630316,9.2343,9.2381,9.2343,9.2343,95747.2084
2015-02-19 14:45:00,24.15,24.18,24.15,24.16,187930.62485150868,9.2343,9.2457,9.2343,9.2381,187930.6249
2015-02-19 14:50:00,24.16,24.19,24.16,24.18,181990.9717272512,9.2381,9.2496,9.2381,9.2457,181990.9717
2015-02-19 14:55:00,24.18,24.21,24.18,24.21,328581.6108339273,9.2457,9.2572,9.2457,9.2572,328581.6108
2015-02-19 15:00:00,24.21,24.23,24.2,24.22,298408.17296269897,9.2572,9.2649,9.2534,9.261,298408.173
2015-02-19 15:05:00,24.22,24.25,24.21,24.24,475647.4221905441,9.261,9.2725,9.2572,9.2687,475647.4222
2015-02-19 15:10:00,24.24,24.24,24.2,24.2,171537.18222855785,9.2687,9.2687,9.2534,9.2534,171537.1822
2015-02-19 15:15:00,24.2,24.24,24.19,24.23,242100.26134473743,9.2534,9.2687,9.2496,9.2649,242100.2613
2015-02-19 15:20:00,24.23,24.23,24.21,24.23,196958.8976003801,9.2649,9.2649,9.2572,9.2649,196958.8976
2015-02-19 15:25:00,24.24,24.24,24.22,24.24,243288.19196958892,9.2687,9.2687,9.261,9.2687,243288.192
2015-02-19 15:30:00,24.24,24.26,24.23,24.26,412924.6851983844,9.2687,9.2763,9.2649,9.2763,412924.6852
2015-02-19 15:35:00,24.26,24.29,24.25,24.25,450938.4651936327,9.2763,9.2878,9.2725,9.2725,450938.4652
2015-02-19 15:40:00,24.25,24.25,24.22,24.22,478260.8695652174,9.2725,9.2725,9.261,9.261,478260.8696
2015-02-19 15:45:00,24.22,24.24,24.21,24.21,380612.9722024234,9.261,9.2687,9.2572,9.2572,380612.9722
2015-02-19 15:50:00,24.21,24.25,24.21,24.24,591827.0373010216,9.2572,9.2725,9.2572,9.2687,591827.0373
2015-02-19 15:55:00,24.24,24.27,24.23,24.27,788785.9349014017,9.2687,9.2802,9.2649,9.2802,788785.9349
2015-02-20 09:30:00,24.27,24.28,24.15,24.17,1256355.4288429555,9.2802,9.284,9.2343,9.2419,1256355.4288
2015-02-20 09:35:00,24.17,24.17,24.13,24.14,171062.00997861725,9.2419,9.2419,9.2266,9.2304,171062.01
2015-02-20 09:40:00,24.14,24.19,24.11,24.19,345212.6395818484,9.2304,9.2496,9.219,9.2496,345212.6396
2015-02-20 09:45:00,24.19,24.23,24.18,24.2,197671.65597529104,9.2496,9.2649,9.2457,9.2534,197671.656
2015-02-20 09:50:00,24.19,24.2,24.14,24.19,204324.0674744595,9.2496,9.2534,9.2304,9.2496,204324.0675
2015-02-20 09:55:00,24.19,24.2,24.15,24.16,174388.21572820147,9.2496,9.2534,9.2343,9.2381,174388.2157
2015-02-20 10:00:00,24.16,24.17,24.13,24.17,301971.9648372535,9.2381,9.2419,9.2266,9.2419,301971.9648
2015-02-20 10:05:00,24.17,24.2,24.15,24.15,195533.3808505584,9.2419,9.2534,9.2343,9.2343,195533.3809
2015-02-20 10:10:00,24.15,24.18,24.15,24.18,95984.7944880019,9.2343,9.2457,9.2343,9.2457,95984.7945
2015-02-20 10:15:00,24.18,24.24,24.17,24.23,175576.146353053,9.2457,9.2687,9.2419,9.2649,175576.1464
2015-02-20 10:20:00,24.23,24.26,24.21,24.21,183178.90235210265,9.2649,9.2763,9.2572,9.2572,183178.9024
2015-02-20 10:25:00,24.21,24.23,24.18,24.18,181515.79947731053,9.2572,9.2649,9.2457,9.2457,181515.7995
2015-02-20 10:30:00,24.18,24.18,24.16,24.18,151104.7754811119,9.2457,9.2457,9.2381,9.2457,151104.7755
2015-02-20 10:35:00,24.18,24.23,24.17,24.23,156569.25635542884,9.2457,9.2649,9.2419,9.2649,156569.2564
2015-02-20 10:40:00,24.23,24.32,24.23,24.32,226657.16322166787,9.2649,9.2993,9.2649,9.2993,226657.1632
2015-02-20 10:45:00,24.32,24.35,24.29,24.35,431693.9890710383,9.2993,9.3107,9.2878,9.3107,431693.9891
2015-02-20 10:50:00,24.35,24.35,24.29,24.3,159420.28985507248,9.3107,9.3107,9.2878,9.2916,159420.2899
2015-02-20 10:55:00,24.3,24.34,24.28,24.28,171537.18222855785,9.2916,9.3069,9.284,9.284,171537.1822
2015-02-20 11:00:00,24.28,24.31,24.25,24.25,138275.1247327156,9.284,9.2954,9.2725,9.2725,138275.1247
2015-02-20 11:05:00,24.25,24.28,24.24,24.25,128296.50748396294,9.2725,9.284,9.2687,9.2725,128296.5075
2015-02-20 11:10:00,24.24,24.26,24.21,24.21,75789.97386552625,9.2687,9.2763,9.2572,9.2572,75789.9739
2015-02-20 11:15:00,24.21,24.25,24.2,24.24,100974.10311237824,9.2572,9.2725,9.2534,9.2687,100974.1031
2015-02-20 11:20:00,24.24,24.24,24.2,24.21,75789.97386552625,9.2687,9.2687,9.2534,9.2572,75789.9739
2015-02-20 11:25:00,24.21,24.22,24.2,24.21,82442.38536469471,9.2572,9.261,9.2534,9.2572,82442.3854
2015-02-20 11:30:00,24.21,24.22,24.2,24.21,122119.2682347351,9.2572,9.261,9.2534,9.2572,122119.2682
2015-02-20 11:35:00,24.21,24.24,24.18,24.18,97885.48348776432,9.2572,9.2687,9.2457,9.2457,97885.4835
2015-02-20 11:40:00,24.18,24.19,24.17,24.19,114041.33998574484,9.2457,9.2496,9.2419,9.2496,114041.34
2015-02-20 11:45:00,24.19,24.2,24.18,24.18,83392.72986457591,9.2496,9.2534,9.2457,9.2457,83392.7299
2015-02-20 11:50:00,24.18,24.19,24.17,24.19,66048.94274174389,9.2457,9.2496,9.2419,9.2496,66048.9427
2015-02-20 11:55:00,24.18,24.21,24.18,24.21,73651.69874079354,9.2457,9.2572,9.2457,9.2572,73651.6987
2015-02-20 12:00:00,24.21,24.22,24.2,24.21,71751.00974103113,9.2572,9.261,9.2534,9.2572,71751.0097
2015-02-20 12:05:00,24.21,24.21,24.19,24.19,62485.15086718936,9.2572,9.2572,9.2496,9.2496,62485.1509
2015-02-20 12:10:00,24.19,24.23,24.19,24.22,93371.34711332858,9.2496,9.2649,9.2496,9.261,93371.3471
2015-02-20 12:15:00,24.21,24.22,24.2,24.22,38726.53837015919,9.2572,9.261,9.2534,9.261,38726.5384
2015-02-20 12:20:00,24.22,24.23,24.21,24.23,47754.81111903065,9.261,9.2649,9.2572,9.2649,47754.8111
2015-02-20 12:25:00,24.23,24.23,24.2,24.22,145165.12235685435,9.2649,9.2649,9.2534,9.261,145165.1224
2015-02-20 12:30:00,24.21,24.24,24.21,24.22,99786.17248752672,9.2572,9.2687,9.2572,9.261,99786.1725
2015-02-20 12:35:00,24.22,24.29,24.22,24.24,210738.89284865765,9.261,9.2878,9.261,9.2687,210738.8928
2015-02-20 12:40:00,24.24,24.3,24.24,24.29,208838.20384889524,9.2687,9.2916,9.2687,9.2878,208838.2038
2015-02-20 12:45:00,24.29,24.3,24.29,24.29,92183.41648847709,9.2878,9.2916,9.2878,9.2878,92183.4165
2015-02-20 12:50:00,24.3,24.32,24.29,24.32,110952.72036113092,9.2916,9.2993,9.2878,9.2993,110952.7204
2015-02-20 12:55:00,24.32,24.32,24.3,24.32,64385.83986695177,9.2993,9.2993,9.2916,9.2993,64385.8399
2015-02-20 13:00:00,24.32,24.32,24.29,24.3,146828.22523164647,9.2993,9.2993,9.2878,9.2916,146828.2252
2015-02-20 13:05:00,24.3,24.3,24.26,24.27,121406.5098598242,9.2916,9.2916,9.2763,9.2802,121406.5099
2015-02-20 13:10:00,24.27,24.32,24.27,24.32,99786.17248752672,9.2802,9.2993,9.2802,9.2993,99786.1725
2015-02-20 13:15:00,24.32,24.32,24.31,24.32,80779.28248990259,9.2993,9.2993,9.2954,9.2993,80779.2825
2015-02-20 13:20:00,24.32,24.35,24.32,24.34,260394.3929674507,9.2993,9.3107,9.2993,9.3069,260394.393
2015-02-20 13:25:00,24.34,24.35,24.32,24.33,187693.0387265384,9.3069,9.3107,9.2993,9.3031,187693.0387
2015-02-20 13:30:00,24.33,24.36,24.32,24.34,125683.06010928962,9.3031,9.3146,9.2993,9.3069,125683.0601
2015-02-20 13:35:00,24.34,24.36,24.32,24.35,224518.8880969352,9.3069,9.3146,9.2993,9.3107,224518.8881
2015-02-20 13:40:00,24.35,24.37,24.34,24.36,154430.98123069614,9.3107,9.3184,9.3069,9.3146,154430.9812
2015-02-20 13:45:00,24.36,24.37,24.35,24.37,72226.18199097173,9.3146,9.3184,9.3107,9.3184,72226.182
2015-02-20 13:50:00,24.37,24.38,24.37,24.38,118555.47636018058,9.3184,9.3222,9.3184,9.3222,118555.4764
2015-02-20 13:55:00,24.38,24.38,24.36,24.37,98598.24186267522,9.3222,9.3222,9.3146,9.3184,98598.2419
2015-02-20 14:00:00,24.37,24.37,24.35,24.35,70325.49299120932,9.3184,9.3184,9.3107,9.3107,70325.493
2015-02-20 14:05:00,24.35,24.37,24.35,24.36,110239.96198622,9.3107,9.3184,9.3107,9.3146,110239.962
2015-02-20 14:10:00,24.36,24.36,24.34,24.34,118317.89023521026,9.3146,9.3146,9.3069,9.3069,118317.8902
2015-02-20 14:15:00,24.34,24.35,24.33,24.34,84818.24661439772,9.3069,9.3107,9.3031,9.3069,84818.2466
2015-02-20 14:20:00,24.34,24.35,24.33,24.34,93133.76098835828,9.3069,9.3107,9.3031,9.3069,93133.761
2015-02-20 14:25:00,24.34,24.35,24.32,24.32,61772.39249227845,9.3069,9.3107,9.2993,9.2993,61772.3925
2015-02-20 14:30:00,24.32,24.34,24.31,24.33,103112.37823711096,9.2993,9.3069,9.2954,9.3031,103112.3782
2015-02-20 14:35:00,24.32,24.32,24.3,24.3,68187.2178664766,9.2993,9.2993,9.2916,9.2916,68187.2179
2015-02-20 14:40:00,24.3,24.32,24.29,24.32,90757.89973865528,9.2916,9.2993,9.2878,9.2993,90757.8997
2015-02-20 14:45:00,24.32,24.34,24.31,24.34,136612.0218579235,9.2993,9.3069,9.2954,9.3069,136612.0219
2015-02-20 14:50:00,24.34,24.36,24.34,24.35,120931.3376098836,9.3069,9.3146,9.3069,9.3107,120931.3376
2015-02-20 14:55:00,24.35,24.36,24.34,24.36,89569.96911380376,9.3107,9.3146,9.3069,9.3146,89569.9691
2015-02-20 15:00:00,24.36,24.38,24.36,24.37,135661.6773580423,9.3146,9.3222,9.3146,9.3184,135661.6774
2015-02-20 15:05:00,24.37,24.39,24.37,24.39,154668.56735566643,9.3184,9.326,9.3184,9.326,154668.5674
2015-02-20 15:10:00,24.39,24.41,24.39,24.4,259919.2207175101,9.326,9.3337,9.326,9.3299,259919.2207
2015-02-20 15:15:00,24.4,24.4,24.38,24.4,146353.05298170587,9.3299,9.3299,9.3222,9.3299,146353.053
2015-02-20 15:20:00,24.4,24.41,24.39,24.4,177714.4214777857,9.3299,9.3337,9.326,9.3299,177714.4215
2015-02-20 15:25:00,24.41,24.43,24.4,24.42,691613.2097885484,9.3337,9.3413,9.3299,9.3375,691613.2098
2015-02-20 15:30:00,24.42,24.42,24.39,24.4,200760.27559990497,9.3375,9.3375,9.326,9.3299,200760.2756
2015-02-20 15:35:00,24.41,24.41,24.39,24.4,148016.155856498,9.3337,9.3337,9.326,9.3299,148016.1559
2015-02-20 15:40:00,24.4,24.41,24.4,24.41,201948.2062247565,9.3299,9.3337,9.3299,9.3337,201948.2062
2015-02-20 15:45:00,24.41,24.41,24.37,24.38,397006.4148253742,9.3337,9.3337,9.3184,9.3222,397006.4148
2015-02-20 15:50:00,24.38,24.41,24.38,24.41,356141.6013304823,9.3222,9.3337,9.3222,9.3337,356141.6013
2015-02-20 15:55:00,24.41,24.43,24.41,24.42,722736.9921596579,9.3337,9.3413,9.3337,9.3375,722736.9922
2015-02-23 09:30:00,24.34,24.5,24.3,24.48,512710.8576859112,9.3069,9.3681,9.2916,9.3604,512710.8577
2015-02-23 09:35:00,24.48,24.66,24.41,24.57,488239.4868139701,9.3604,9.4293,9.3337,9.3949,488239.4868
2015-02-23 09:40:00,24.57,24.6,24.49,24.58,294606.7949631741,9.3949,9.4063,9.3643,9.3987,294606.795
2015-02-23 09:45:00,24.58,24.62,24.57,24.61,502732.2404371585,9.3987,9.414,9.3949,9.4102,502732.2404
2015-02-23 09:50:00,24.6,24.63,24.56,24.56,317415.0629603231,9.4063,9.4178,9.391,9.391,317415.063
2015-02-23 09:55:00,24.56,24.56,24.45,24.5,373010.21620337374,9.391,9.391,9.349,9.3681,373010.2162
2015-02-23 10:00:00,24.5,24.53,24.45,24.48,249227.84509384647,9.3681,9.3796,9.349,9.3604,249227.8451
2015-02-23 10:05:00,24.48,24.53,24.48,24.5,221430.2684723212,9.3604,9.3796,9.3604,9.3681,221430.2685
2015-02-23 10:10:00,24.5,24.51,24.48,24.49,212639.5818484201,9.3681,9.3719,9.3604,9.3643,212639.5818
2015-02-23 10:15:00,24.49,24.5,24.42,24.42,212401.9957234497,9.3643,9.3681,9.3375,9.3375,212401.9957
2015-02-23 10:20:00,24.42,24.42,24.4,24.42,162984.08172962698,9.3375,9.3375,9.3299,9.3375,162984.0817
2015-02-23 10:25:00,24.41,24.42,24.38,24.4,162746.4956046567,9.3337,9.3375,9.3222,9.3299,162746.4956
2015-02-23 10:30:00,24.4,24.42,24.38,24.4,161796.1511047755,9.3299,9.3375,9.3222,9.3299,161796.1511
2015-02-23 10:35:00,24.4,24.43,24.4,24.42,318602.9935851746,9.3299,9.3413,9.3299,9.3375,318602.9936
2015-02-23 10:40:00,24.42,24.44,24.41,24.43,220242.33784746967,9.3375,9.3452,9.3337,9.3413,220242.3378
2015-02-23 10:45:00,24.43,24.43,24.4,24.41,114278.92611071514,9.3413,9.3413,9.3299,9.3337,114278.9261
2015-02-23 10:50:00,24.42,24.44,24.41,24.44,221905.44072226185,9.3375,9.3452,9.3337,9.3452,221905.4407
2015-02-23 10:55:00,24.44,24.46,24.42,24.45,152530.29223093373,9.3452,9.3528,9.3375,9.349,152530.2922
2015-02-23 11:00:00,24.45,24.49,24.45,24.49,182228.55785222145,9.349,9.3643,9.349,9.3643,182228.5579
2015-02-23 11:05:00,24.49,24.5,24.45,24.45,128296.50748396294,9.3643,9.3681,9.349,9.349,128296.5075
2015-02-23 11:10:00,24.45,24.48,24.45,24.46,219054.4072226182,9.349,9.3604,9.349,9.3528,219054.4072
2015-02-23 11:15:00,24.45,24.48,24.45,24.46,114516.51223568544,9.349,9.3604,9.349,9.3528,114516.5122
2015-02-23 11:20:00,24.46,24.48,24.46,24.47,197434.06985032075,9.3528,9.3604,9.3528,9.3566,197434.0699
2015-02-23 11:25:00,24.47,24.47,24.45,24.46,105250.65336184368,9.3566,9.3566,9.349,9.3528,105250.6534
2015-02-23 11:30:00,24.45,24.48,24.45,24.48,163459.25397956758,9.349,9.3604,9.349,9.3604,163459.254
2015-02-23 11:35:00,24.47,24.48,24.47,24.48,116654.78736041817,9.3566,9.3604,9.3566,9.3604,116654.7874
2015-02-23 11:40:00,24.48,24.49,24.47,24.49,145877.88073176527,9.3604,9.3643,9.3566,9.3643,145877.8807
2015-02-23 11:45:00,24.49,24.52,24.49,24.51,138275.1247327156,9.3643,9.3757,9.3643,9.3719,138275.1247
2015-02-23 11:50:00,24.51,24.51,24.48,24.5,104062.72273699216,9.3719,9.3719,9.3604,9.3681,104062.7227
2015-02-23 11:55:00,24.5,24.51,24.48,24.49,67236.87336659539,9.3681,9.3719,9.3604,9.3643,67236.8734
2015-02-23 12:00:00,24.5,24.5,24.48,24.48,67712.045616536,9.3681,9.3681,9.3604,9.3604,67712.0456
2015-02-23 12:05:00,24.49,24.49,24.47,24.47,87669.28011404134,9.3643,9.3643,9.3566,9.3566,87669.2801
2015-02-23 12:10:00,24.47,24.47,24.46,24.47,84343.07436445712,9.3566,9.3566,9.3528,9.3566,84343.0744
2015-02-23 12:15:00,24.47,24.48,24.46,24.48,87194.10786410073,9.3566,9.3604,9.3528,9.3604,87194.1079
2015-02-23 12:20:00,24.48,24.49,24.46,24.48,69850.3207412687,9.3604,9.3643,9.3528,9.3604,69850.3207
2015-02-23 12:25:00,24.48,24.48,24.44,24.44,71988.59586600143,9.3604,9.3604,9.3452,9.3452,71988.5959
2015-02-23 12:30:00,24.44,24.44,24.39,24.4,143026.84723212165,9.3452,9.3452,9.326,9.3299,143026.8472
2015-02-23 12:35:00,24.4,24.42,24.38,24.39,163459.25397956758,9.3299,9.3375,9.3222,9.326,163459.254
2015-02-23 12:40:00,24.38,24.4,24.35,24.4,220242.33784746967,9.3222,9.3299,9.3107,9.3299,220242.3378
2015-02-23 12:45:00,24.4,24.42,24.39,24.4,52981.705868377285,9.3299,9.3375,9.326,9.3299,52981.7059
2015-02-23 12:50:00,24.39,24.4,24.39,24.4,39439.29674507009,9.326,9.3299,9.326,9.3299,39439.2967
2015-02-23 12:55:00,24.4,24.4,24.36,24.36,52506.53361843668,9.3299,9.3299,9.3146,9.3146,52506.5336
2015-02-23 13:00:00,24.36,24.37,24.34,24.37,132573.05773342837,9.3146,9.3184,9.3069,9.3184,132573.0577
2015-02-23 13:05:00,24.36,24.37,24.35,24.36,56070.32549299121,9.3146,9.3184,9.3107,9.3146,56070.3255
2015-02-23 13:10:00,24.36,24.37,24.35,24.37,88144.45236398195,9.3146,9.3184,9.3107,9.3184,88144.4524
2015-02-23 13:15:00,24.37,24.39,24.37,24.38,67236.87336659539,9.3184,9.326,9.3184,9.3222,67236.8734
2015-02-23 13:20:00,24.37,24.38,24.35,24.36,81729.62698978379,9.3184,9.3222,9.3107,9.3146,81729.627
2015-02-23 13:25:00,24.36,24.37,24.34,24.34,82204.79923972441,9.3146,9.3184,9.3069,9.3069,82204.7992
2015-02-23 13:30:00,24.34,24.37,24.34,24.35,111665.4787360418,9.3069,9.3184,9.3069,9.3107,111665.4787
2015-02-23 13:35:00,24.35,24.37,24.35,24.37,57495.84224281302,9.3107,9.3184,9.3107,9.3184,57495.8422
2015-02-23 13:40:00,24.37,24.39,24.37,24.37,113328.58161083392,9.3184,9.326,9.3184,9.3184,113328.5816
2015-02-23 13:45:00,24.37,24.39,24.37,24.39,59396.53124257544,9.3184,9.326,9.3184,9.326,59396.5312
2015-02-23 13:50:00,24.39,24.4,24.38,24.4,108576.8591114279,9.326,9.3299,9.3222,9.3299,108576.8591
2015-02-23 13:55:00,24.4,24.42,24.39,24.4,113328.58161083392,9.3299,9.3375,9.326,9.3299,113328.5816
2015-02-23 14:00:00,24.4,24.42,24.39,24.42,164647.1846044191,9.3299,9.3375,9.326,9.3375,164647.1846
2015-02-23 14:05:00,24.42,24.43,24.41,24.42,76265.14611546687,9.3375,9.3413,9.3337,9.3375,76265.1461
2015-02-23 14:10:00,24.42,24.42,24.39,24.4,131622.71323354717,9.3375,9.3375,9.326,9.3299,131622.7132
2015-02-23 14:15:00,24.4,24.41,24.39,24.4,93371.34711332858,9.3299,9.3337,9.326,9.3299,93371.3471
2015-02-23 14:20:00,24.4,24.42,24.4,24.42,131385.12710857685,9.3299,9.3375,9.3299,9.3375,131385.1271
2015-02-23 14:25:00,24.42,24.44,24.41,24.44,116417.20123544784,9.3375,9.3452,9.3337,9.3452,116417.2012
2015-02-23 14:30:00,24.44,24.45,24.4,24.42,215490.61534806367,9.3452,9.349,9.3299,9.3375,215490.6153
2015-02-23 14:35:00,24.41,24.42,24.39,24.41,157282.01473033975,9.3337,9.3375,9.326,9.3337,157282.0147
2015-02-23 14:40:00,24.41,24.42,24.38,24.38,185079.59135186503,9.3337,9.3375,9.3222,9.3222,185079.5914
2015-02-23 14:45:00,24.38,24.42,24.38,24.42,123544.7849845569,9.3222,9.3375,9.3222,9.3375,123544.785
2015-02-23 14:50:00,24.41,24.42,24.41,24.42,134236.1606082205,9.3337,9.3375,9.3337,9.3375,134236.1606
2015-02-23 14:55:00,24.42,24.53,24.41,24.45,1014967.925873129,9.3375,9.3796,9.3337,9.349,1014967.9259
2015-02-23 15:00:00,24.45,24.48,24.38,24.38,472321.21644095983,9.349,9.3604,9.3222,9.3222,472321.2164
2015-02-23 15:05:00,24.38,24.38,24.35,24.36,194345.4502257068,9.3222,9.3222,9.3107,9.3146,194345.4502
2015-02-23 15:10:00,24.37,24.4,24.35,24.4,143502.01948206226,9.3184,9.3299,9.3107,9.3299,143502.0195
2015-02-23 15:15:00,24.4,24.43,24.4,24.43,193632.6918507959,9.3299,9.3413,9.3299,9.3413,193632.6919
2015-02-23 15:20:00,24.43,24.43,24.36,24.37,268472.321216441,9.3413,9.3413,9.3146,9.3184,268472.3212
2015-02-23 15:25:00,24.38,24.41,24.37,24.41,187930.62485150868,9.3222,9.3337,9.3184,9.3337,187930.6249
2015-02-23 15:30:00,24.41,24.41,24.39,24.4,167023.04585412212,9.3337,9.3337,9.326,9.3299,167023.0459
2015-02-23 15:35:00,24.4,24.45,24.4,24.45,308861.9624613923,9.3299,9.349,9.3299,9.349,308861.9625
2015-02-23 15:40:00,24.45,24.5,24.44,24.49,473033.9748158708,9.349,9.3681,9.3452,9.3643,473033.9748
2015-02-23 15:45:00,24.49,24.49,24.45,24.48,392492.27845093847,9.3643,9.3643,9.349,9.3604,392492.2785
2015-02-23 15:50:00,24.48,24.5,24.46,24.47,343787.1228320266,9.3604,9.3681,9.3528,9.3566,343787.1228
2015-02-23 15:55:00,24.47,24.47,24.42,24.44,719648.372535044,9.3566,9.3566,9.3375,9.3452,719648.3725
2015-02-24 09:30:00,24.44,24.48,24.36,24.42,337372.2974578285,9.3452,9.3604,9.3146,9.3375,337372.2975
2015-02-24 09:35:00,24.41,24.44,24.37,24.42,175100.97410311238,9.3337,9.3452,9.3184,9.3375,175100.9741
2015-02-24 09:40:00,24.42,24.52,24.42,24.5,224281.30197196483,9.3375,9.3757,9.3375,9.3681,224281.302
2015-02-24 09:45:00,24.5,24.56,24.48,24.53,129484.43810881444,9.3681,9.391,9.3604,9.3796,129484.4381
2015-02-24 09:50:00,24.53,24.6,24.52,24.56,232596.8163459254,9.3796,9.4063,9.3757,9.391,232596.8163
2015-02-24 09:55:00,24.56,24.56,24.45,24.47,278688.524590164,9.391,9.391,9.349,9.3566,278688.5246
2015-02-24 10:00:00,24.46,24.48,24.44,24.47,124970.30173437872,9.3528,9.3604,9.3452,9.3566,124970.3017
2015-02-24 10:05:00,24.48,24.54,24.43,24.53,88144.45236398195,9.3604,9.3834,9.3413,9.3796,88144.4524
2015-02-24 10:10:00,24.53,24.56,24.48,24.56,244951.2948443811,9.3796,9.391,9.3604,9.391,244951.2948
2015-02-24 10:15:00,24.56,24.57,24.5,24.54,107151.34236160608,9.391,9.3949,9.3681,9.3834,107151.3424
2015-02-24 10:20:00,24.54,24.62,24.53,24.61,189356.14160133048,9.3834,9.414,9.3796,9.4102,189356.1416
2015-02-24 10:25:00,24.61,24.64,24.59,24.61,147303.39748158708,9.4102,9.4216,9.4025,9.4102,147303.3975
2015-02-24 10:30:00,24.61,24.61,24.54,24.55,135186.5051081017,9.4102,9.4102,9.3834,9.3872,135186.5051
2015-02-24 10:35:00,24.55,24.56,24.48,24.48,130197.19648372536,9.3872,9.391,9.3604,9.3604,130197.1965
2015-02-24 10:40:00,24.48,24.53,24.48,24.5,166072.7013542409,9.3604,9.3796,9.3604,9.3681,166072.7014
2015-02-24 10:45:00,24.5,24.51,24.49,24.51,75314.80161558565,9.3681,9.3719,9.3643,9.3719,75314.8016
2015-02-24 10:50:00,24.51,24.53,24.49,24.49,98598.24186267522,9.3719,9.3796,9.3643,9.3643,98598.2419
2015-02-24 10:55:00,24.49,24.54,24.49,24.52,105013.06723687336,9.3643,9.3834,9.3643,9.3757,105013.0672
2015-02-24 11:00:00,24.52,24.54,24.51,24.54,57495.84224281302,9.3757,9.3834,9.3719,9.3834,57495.8422
2015-02-24 11:05:00,24.54,24.57,24.53,24.57,68424.8039914469,9.3834,9.3949,9.3796,9.3949,68424.804
2015-02-24 11:10:00,24.56,24.6,24.56,24.58,93846.51936326918,9.391,9.4063,9.391,9.3987,93846.5194
2015-02-24 11:15:00,24.58,24.58,24.52,24.53,96935.13898788313,9.3987,9.3987,9.3757,9.3796,96935.139
2015-02-24 11:20:00,24.53,24.56,24.51,24.56,92421.00261344736,9.3796,9.391,9.3719,9.391,92421.0026
2015-02-24 11:25:00,24.56,24.56,24.51,24.53,132097.88548348777,9.391,9.391,9.3719,9.3796,132097.8855
2015-02-24 11:30:00,24.53,24.54,24.48,24.49,144452.36398194346,9.3796,9.3834,9.3604,9.3643,144452.364
2015-02-24 11:35:00,24.49,24.49,24.48,24.48,82679.97148966501,9.3643,9.3643,9.3604,9.3604,82679.9715
2015-02-24 11:40:00,24.47,24.48,24.45,24.46,152530.29223093373,9.3566,9.3604,9.349,9.3528,152530.2922
2015-02-24 11:45:00,24.46,24.49,24.45,24.48,141838.91660727013,9.3528,9.3643,9.349,9.3604,141838.9166
2015-02-24 11:50:00,24.48,24.48,24.45,24.45,75552.38774055595,9.3604,9.3604,9.349,9.349,75552.3877
2015-02-24 11:55:00,24.45,24.48,24.44,24.45,153955.80898075554,9.349,9.3604,9.3452,9.349,153955.809
2015-02-24 12:00:00,24.46,24.5,24.45,24.49,68899.9762413875,9.3528,9.3681,9.349,9.3643,68899.9762
2015-02-24 12:05:00,24.49,24.51,24.49,24.5,88144.45236398195,9.3643,9.3719,9.3643,9.3681,88144.4524
2015-02-24 12:10:00,24.5,24.53,24.5,24.51,81967.2131147541,9.3681,9.3796,9.3681,9.3719,81967.2131
2015-02-24 12:15:00,24.51,24.51,24.48,24.49,84818.24661439772,9.3719,9.3719,9.3604,9.3643,84818.2466
2015-02-24 12:20:00,24.49,24.49,24.46,24.46,49180.32786885246,9.3643,9.3643,9.3528,9.3528,49180.3279
2015-02-24 12:25:00,24.45,24.47,24.45,24.47,85055.83273936802,9.349,9.3566,9.349,9.3566,85055.8327
2015-02-24 12:30:00,24.46,24.48,24.42,24.46,124257.5433594678,9.3528,9.3604,9.3375,9.3528,124257.5434
2015-02-24 12:35:00,24.46,24.47,24.45,24.45,109764.7897362794,9.3528,9.3566,9.349,9.349,109764.7897
2015-02-24 12:40:00,24.45,24.47,24.45,24.46,87906.86623901164,9.349,9.3566,9.349,9.3528,87906.8662
2015-02-24 12:45:00,24.45,24.48,24.45,24.48,55119.98099311,9.349,9.3604,9.349,9.3604,55119.981
2015-02-24 12:50:00,24.48,24.5,24.48,24.49,87431.69398907103,9.3604,9.3681,9.3604,9.3643,87431.694
2015-02-24 12:55:00,24.49,24.51,24.48,24.5,69612.7346162984,9.3643,9.3719,9.3604,9.3681,69612.7346
2015-02-24 13:00:00,24.5,24.5,24.48,24.48,35875.504870515564,9.3681,9.3681,9.3604,9.3604,35875.5049
2015-02-24 13:05:00,24.48,24.48,24.46,24.46,62247.56474221905,9.3604,9.3604,9.3528,9.3528,62247.5647
2015-02-24 13:10:00,24.46,24.47,24.45,24.47,66286.52886671419,9.3528,9.3566,9.349,9.3566,66286.5289
2015-02-24 13:15:00,24.46,24.47,24.46,24.46,41102.399619862204,9.3528,9.3566,9.3528,9.3528,41102.3996
2015-02-24 13:20:00,24.46,24.48,24.45,24.48,100261.34473746734,9.3528,9.3604,9.349,9.3604,100261.3447
2015-02-24 13:25:00,24.48,24.5,24.47,24.49,50130.67236873367,9.3604,9.3681,9.3566,9.3643,50130.6724
2015-02-24 13:30:00,24.49,24.53,24.49,24.51,97410.31123782371,9.3643,9.3796,9.3643,9.3719,97410.3112
2015-02-24 13:35:00,24.51,24.52,24.48,24.48,65573.77049180328,9.3719,9.3757,9.3604,9.3604,65573.7705
2015-02-24 13:40:00,24.49,24.5,24.48,24.49,77690.66286528867,9.3643,9.3681,9.3604,9.3643,77690.6629
2015-02-24 13:45:00,24.49,24.49,24.45,24.47,64861.01211689237,9.3643,9.3643,9.349,9.3566,64861.0121
2015-02-24 13:50:00,24.47,24.48,24.46,24.48,105250.65336184368,9.3566,9.3604,9.3528,9.3604,105250.6534
2015-02-24 13:55:00,24.48,24.52,24.48,24.5,93371.34711332858,9.3604,9.3757,9.3604,9.3681,93371.3471
2015-02-24 14:00:00,24.5,24.52,24.49,24.49,89094.79686386316,9.3681,9.3757,9.3643,9.3643,89094.7969
2015-02-24 14:05:00,24.48,24.51,24.47,24.5,104300.30886196246,9.3604,9.3719,9.3566,9.3681,104300.3089
2015-02-24 14:10:00,24.5,24.51,24.49,24.51,96697.5528629128,9.3681,9.3719,9.3643,9.3719,96697.5529
2015-02-24 14:15:00,24.51,24.56,24.51,24.55,178427.1798526966,9.3719,9.391,9.3719,9.3872,178427.1799
2015-02-24 14:20:00,24.55,24.56,24.55,24.56,111190.3064861012,9.3872,9.391,9.3872,9.391,111190.3065
2015-02-24 14:25:00,24.56,24.58,24.56,24.58,106438.5839866952,9.391,9.3987,9.391,9.3987,106438.584
2015-02-24 14:30:00,24.58,24.58,24.54,24.55,106676.17011166547,9.3987,9.3987,9.3834,9.3872,106676.1701
2015-02-24 14:35:00,24.56,24.58,24.55,24.58,103349.96436208126,9.391,9.3987,9.3872,9.3987,103349.9644
2015-02-24 14:40:00,24.58,24.59,24.58,24.59,101686.86148728916,9.3987,9.4025,9.3987,9.4025,101686.8615
2015-02-24 14:45:00,24.59,24.61,24.58,24.58,191732.0028510335,9.4025,9.4102,9.3987,9.3987,191732.0029
2015-02-24 14:50:00,24.58,24.59,24.58,24.58,88619.62461392255,9.3987,9.4025,9.3987,9.3987,88619.6246
2015-02-24 14:55:00,24.58,24.58,24.56,24.57,77690.66286528867,9.3987,9.3987,9.391,9.3949,77690.6629
2015-02-24 15:00:00,24.56,24.58,24.55,24.56,114754.09836065574,9.391,9.3987,9.3872,9.391,114754.0984
2015-02-24 15:05:00,24.56,24.58,24.55,24.58,121644.09598479448,9.391,9.3987,9.3872,9.3987,121644.096
2015-02-24 15:10:00,24.58,24.58,24.55,24.57,113090.99548586363,9.3987,9.3987,9.3872,9.3949,113090.9955
2015-02-24 15:15:00,24.57,24.61,24.57,24.6,265383.70159182703,9.3949,9.4102,9.3949,9.4063,265383.7016
2015-02-24 15:20:00,24.6,24.6,24.58,24.59,111427.89261107153,9.4063,9.4063,9.3987,9.4025,111427.8926
2015-02-24 15:25:00,24.59,24.6,24.58,24.58,273461.6298408173,9.4025,9.4063,9.3987,9.3987,273461.6298
2015-02-24 15:30:00,24.58,24.58,24.56,24.58,204799.2397244001,9.3987,9.3987,9.391,9.3987,204799.2397
2015-02-24 15:35:00,24.58,24.59,24.58,24.59,148016.155856498,9.3987,9.4025,9.3987,9.4025,148016.1559
2015-02-24 15:40:00,24.59,24.59,24.57,24.57,171537.18222855785,9.4025,9.4025,9.3949,9.3949,171537.1822
2015-02-24 15:45:00,24.57,24.57,24.56,24.56,166547.8736041815,9.3949,9.3949,9.391,9.391,166547.8736
2015-02-24 15:50:00,24.56,24.57,24.56,24.57,386790.2114516512,9.391,9.3949,9.391,9.3949,386790.2115
2015-02-24 15:55:00,24.57,24.59,24.56,24.58,396293.6564504633,9.3949,9.4025,9.391,9.3987,396293.6565
2015-02-25 09:30:00,24.64,24.66,24.58,24.58,542171.5371822285,9.4216,9.4293,9.3987,9.3987,542171.5372
2015-02-25 09:35:00,24.59,24.61,24.55,24.57,253029.2230933713,9.4025,9.4102,9.3872,9.3949,253029.2231
2015-02-25 09:40:00,24.57,24.58,24.48,24.48,422190.5440722262,9.3949,9.3987,9.3604,9.3604,422190.5441
2015-02-25 09:45:00,24.48,24.57,24.48,24.55,208363.03159895464,9.3604,9.3949,9.3604,9.3872,208363.0316
2015-02-25 09:50:00,24.55,24.56,24.49,24.51,299358.5174625802,9.3872,9.391,9.3643,9.3719,299358.5175
2015-02-25 09:55:00,24.51,24.52,24.48,24.48,157044.42860536944,9.3719,9.3757,9.3604,9.3604,157044.4286
2015-02-25 10:00:00,24.48,24.52,24.48,24.5,184129.24685198383,9.3604,9.3757,9.3604,9.3681,184129.2469
2015-02-25 10:05:00,24.49,24.49,24.43,24.45,250890.94796863865,9.3643,9.3643,9.3413,9.349,250890.948
2015-02-25 10:10:00,24.45,24.48,24.45,24.47,111427.89261107153,9.349,9.3604,9.349,9.3566,111427.8926
2015-02-25 10:15:00,24.47,24.49,24.46,24.48,174863.38797814207,9.3566,9.3643,9.3528,9.3604,174863.388
2015-02-25 10:20:00,24.48,24.48,24.42,24.42,230458.5412211927,9.3604,9.3604,9.3375,9.3375,230458.5412
2015-02-25 10:25:00,24.42,24.43,24.4,24.41,220242.33784746967,9.3375,9.3413,9.3299,9.3337,220242.3378
2015-02-25 10:30:00,24.41,24.45,24.4,24.42,382038.4889522452,9.3337,9.349,9.3299,9.3375,382038.489
2015-02-25 10:35:00,24.42,24.45,24.42,24.44,121644.09598479448,9.3375,9.349,9.3375,9.3452,121644.096
2015-02-25 10:40:00,24.44,24.45,24.42,24.44,201235.4478498456,9.3452,9.349,9.3375,9.3452,201235.4478
2015-02-25 10:45:00,24.44,24.46,24.43,24.46,439534.33119505824,9.3452,9.3528,9.3413,9.3528,439534.3312
2015-02-25 10:50:00,24.46,24.47,24.44,24.44,170111.66547873605,9.3528,9.3566,9.3452,9.3452,170111.6655
2015-02-25 10:55:00,24.44,24.45,24.43,24.45,96459.96673794252,9.3452,9.349,9.3413,9.349,96459.9667
2015-02-25 11:00:00,24.45,24.46,24.44,24.46,145877.88073176527,9.349,9.3528,9.3452,9.3528,145877.8807
2015-02-25 11:05:00,24.46,24.48,24.44,24.45,142551.67498218105,9.3528,9.3604,9.3452,9.349,142551.675
2015-02-25 11:10:00,24.45,24.47,24.43,24.47,78641.00736516988,9.349,9.3566,9.3413,9.3566,78641.0074
2015-02-25 11:15:00,24.46,24.53,24.46,24.53,96935.13898788313,9.3528,9.3796,9.3528,9.3796,96935.139
2015-02-25 11:20:00,24.53,24.53,24.5,24.5,96935.13898788313,9.3796,9.3796,9.3681,9.3681,96935.139
2015-02-25 11:25:00,24.5,24.51,24.48,24.5,73651.69874079354,9.3681,9.3719,9.3604,9.3681,73651.6987
2015-02-25 11:30:00,24.5,24.51,24.49,24.5,68424.8039914469,9.3681,9.3719,9.3643,9.3681,68424.804
2015-02-25 11:35:00,24.51,24.53,24.5,24.53,116654.78736041817,9.3719,9.3796,9.3681,9.3796,116654.7874
2015-02-25 11:40:00,24.53,24.53,24.49,24.5,169398.90710382513,9.3796,9.3796,9.3643,9.3681,169398.9071
2015-02-25 11:45:00,24.5,24.53,24.5,24.52,72463.76811594203,9.3681,9.3796,9.3681,9.3757,72463.7681
2015-02-25 11:50:00,24.52,24.54,24.52,24.54,102874.79211214064,9.3757,9.3834,9.3757,9.3834,102874.7921
2015-02-25 11:55:00,24.54,24.55,24.5,24.51,121168.92373485387,9.3834,9.3872,9.3681,9.3719,121168.9237
2015-02-25 12:00:00,24.51,24.52,24.5,24.51,39914.46899501069,9.3719,9.3757,9.3681,9.3719,39914.469
2015-02-25 12:05:00,24.51,24.53,24.5,24.52,77453.07674031837,9.3719,9.3796,9.3681,9.3757,77453.0767
2015-02-25 12:10:00,24.52,24.56,24.51,24.55,107388.9284865764,9.3757,9.391,9.3719,9.3872,107388.9285
2015-02-25 12:15:00,24.55,24.55,24.52,24.53,83867.90211451652,9.3872,9.3872,9.3757,9.3796,83867.9021
2015-02-25 12:20:00,24.53,24.54,24.52,24.54,105725.82561178428,9.3796,9.3834,9.3757,9.3834,105725.8256
2015-02-25 12:25:00,24.54,24.54,24.5,24.5,127583.74910905203,9.3834,9.3834,9.3681,9.3681,127583.7491
2015-02-25 12:30:00,24.49,24.53,24.49,24.53,56070.32549299121,9.3643,9.3796,9.3643,9.3796,56070.3255
2015-02-25 12:35:00,24.54,24.54,24.52,24.53,108814.4452363982,9.3834,9.3834,9.3757,9.3796,108814.4452
2015-02-25 12:40:00,24.54,24.55,24.53,24.55,36588.26324542647,9.3834,9.3872,9.3796,9.3872,36588.2632
2015-02-25 12:45:00,24.55,24.55,24.53,24.53,97172.7251128534,9.3872,9.3872,9.3796,9.3796,97172.7251
2015-02-25 12:50:00,24.53,24.53,24.5,24.53,143977.19173200286,9.3796,9.3796,9.3681,9.3796,143977.1917
2015-02-25 12:55:00,24.53,24.54,24.5,24.5,86718.93561416013,9.3796,9.3834,9.3681,9.3681,86718.9356
2015-02-25 13:00:00,24.5,24.51,24.49,24.5,167260.63197909243,9.3681,9.3719,9.3643,9.3681,167260.632
2015-02-25 13:05:00,24.5,24.51,24.45,24.46,224756.47422190543,9.3681,9.3719,9.349,9.3528,224756.4742
2015-02-25 13:10:00,24.46,24.48,24.46,24.48,90757.89973865528,9.3528,9.3604,9.3528,9.3604,90757.8997
2015-02-25 13:15:00,24.48,24.5,24.47,24.5,104300.30886196246,9.3604,9.3681,9.3566,9.3681,104300.3089
2015-02-25 13:20:00,24.5,24.52,24.5,24.51,60109.28961748634,9.3681,9.3757,9.3681,9.3719,60109.2896
2015-02-25 13:25:00,24.51,24.54,24.49,24.54,125920.64623425993,9.3719,9.3834,9.3643,9.3834,125920.6462
2015-02-25 13:30:00,24.54,24.56,24.53,24.54,165597.5291043003,9.3834,9.391,9.3796,9.3834,165597.5291
2015-02-25 13:35:00,24.54,24.55,24.53,24.54,93846.51936326918,9.3834,9.3872,9.3796,9.3834,93846.5194
2015-02-25 13:40:00,24.54,24.55,24.53,24.54,115229.27061059634,9.3834,9.3872,9.3796,9.3834,115229.2706
2015-02-25 13:45:00,24.54,24.55,24.53,24.55,97885.48348776432,9.3834,9.3872,9.3796,9.3872,97885.4835
2015-02-25 13:50:00,24.55,24.57,24.54,24.57,130197.19648372536,9.3872,9.3949,9.3834,9.3949,130197.1965
2015-02-25 13:55:00,24.56,24.6,24.56,24.59,99548.58636255642,9.391,9.4063,9.391,9.4025,99548.5864
2015-02-25 14:00:00,24.6,24.62,24.59,24.61,95747.2083630316,9.4063,9.414,9.4025,9.4102,95747.2084
2015-02-25 14:05:00,24.62,24.62,24.59,24.61,113803.75386077454,9.414,9.414,9.4025,9.4102,113803.7539
2015-02-25 14:10:00,24.61,24.62,24.61,24.61,80541.69636493229,9.4102,9.414,9.4102,9.4102,80541.6964
2015-02-25 14:15:00,24.61,24.61,24.59,24.61,93608.93323829888,9.4102,9.4102,9.4025,9.4102,93608.9332
2015-02-25 14:20:00,24.61,24.61,24.58,24.59,88382.03848895225,9.4102,9.4102,9.3987,9.4025,88382.0385
2015-02-25 14:25:00,24.58,24.59,24.58,24.58,88382.03848895225,9.3987,9.4025,9.3987,9.3987,88382.0385
2015-02-25 14:30:00,24.58,24.59,24.56,24.57,158469.94535519127,9.3987,9.4025,9.391,9.3949,158469.9454
2015-02-25 14:35:00,24.56,24.57,24.53,24.53,218816.82109764792,9.391,9.3949,9.3796,9.3796,218816.8211
2015-02-25 14:40:00,24.53,24.53,24.49,24.5,262532.6680921834,9.3796,9.3796,9.3643,9.3681,262532.6681
2015-02-25 14:45:00,24.5,24.53,24.5,24.52,135424.091233072,9.3681,9.3796,9.3681,9.3757,135424.0912
2015-02-25 14:50:00,24.52,24.53,24.5,24.53,427417.4388215728,9.3757,9.3796,9.3681,9.3796,427417.4388
2015-02-25 14:55:00,24.53,24.53,24.52,24.53,177001.6631028748,9.3796,9.3796,9.3757,9.3796,177001.6631
2015-02-25 15:00:00,24.53,24.53,24.51,24.52,322404.3715846995,9.3796,9.3796,9.3719,9.3757,322404.3716
2015-02-25 15:05:00,24.52,24.53,24.51,24.52,193632.6918507959,9.3757,9.3796,9.3719,9.3757,193632.6919
2015-02-25 15:10:00,24.52,24.53,24.52,24.52,115704.44286053696,9.3757,9.3796,9.3757,9.3757,115704.4429
2015-02-25 15:15:00,24.52,24.53,24.51,24.52,143264.43335709194,9.3757,9.3796,9.3719,9.3757,143264.4334
2015-02-25 15:20:00,24.52,24.53,24.52,24.52,173913.04347826086,9.3757,9.3796,9.3757,9.3757,173913.0435
2015-02-25 15:25:00,24.52,24.53,24.51,24.52,325255.4050843431,9.3757,9.3796,9.3719,9.3757,325255.4051
2015-02-25 15:30:00,24.52,24.53,24.51,24.53,361843.6683297696,9.3757,9.3796,9.3719,9.3796,361843.6683
2015-02-25 15:35:00,24.53,24.53,24.52,24.53,227132.33547160847,9.3796,9.3796,9.3757,9.3796,227132.3355
2015-02-25 15:40:00,24.53,24.56,24.51,24.56,502494.65431218816,9.3796,9.391,9.3719,9.391,502494.6543
2015-02-25 15:45:00,24.56,24.57,24.54,24.57,511522.9270610596,9.391,9.3949,9.3834,9.3949,511522.9271
2015-02-25 15:50:00,24.57,24.58,24.54,24.58,575196.0085531005,9.3949,9.3987,9.3834,9.3987,575196.0086
2015-02-25 15:55:00,24.58,24.59,24.55,24.56,958184.8420052268,9.3987,9.4025,9.3872,9.391,958184.842
2015-02-26 09:30:00,24.51,24.62,24.51,24.56,441672.6063197909,9.3719,9.414,9.3719,9.391,441672.6063
2015-02-26 09:35:00,24.57,24.77,24.54,24.73,593014.9679258731,9.3949,9.4713,9.3834,9.456,593014.9679
2015-02-26 09:40:00,24.73,24.77,24.67,24.72,215015.44309812307,9.456,9.4713,9.4331,9.4522,215015.4431
2015-02-26 09:45:00,24.72,24.73,24.65,24.67,219054.4072226182,9.4522,9.456,9.4255,9.4331,219054.4072
2015-02-26 09:50:00,24.67,24.7,24.6,24.61,159420.28985507248,9.4331,9.4446,9.4063,9.4102,159420.2899
2015-02-26 09:55:00,24.61,24.64,24.57,24.59,159182.70373010216,9.4102,9.4216,9.3949,9.4025,159182.7037
2015-02-26 10:00:00,24.59,24.63,24.56,24.58,223568.543597054,9.4025,9.4178,9.391,9.3987,223568.5436
2015-02-26 10:05:00,24.58,24.58,24.56,24.58,71988.59586600143,9.3987,9.3987,9.391,9.3987,71988.5959
2015-02-26 10:10:00,24.58,24.6,24.55,24.56,147540.9836065574,9.3987,9.4063,9.3872,9.391,147540.9836
2015-02-26 10:15:00,24.56,24.56,24.54,24.55,93371.34711332858,9.391,9.391,9.3834,9.3872,93371.3471
2015-02-26 10:20:00,24.55,24.59,24.54,24.59,98598.24186267522,9.3872,9.4025,9.3834,9.4025,98598.2419
2015-02-26 10:25:00,24.59,24.62,24.58,24.62,119268.23473509148,9.4025,9.414,9.3987,9.414,119268.2347
2015-02-26 10:30:00,24.62,24.65,24.61,24.65,97647.897362794,9.414,9.4255,9.4102,9.4255,97647.8974
2015-02-26 10:35:00,24.65,24.66,24.64,24.65,142789.26110715134,9.4255,9.4293,9.4216,9.4255,142789.2611
2015-02-26 10:40:00,24.65,24.69,24.65,24.69,141601.33048229985,9.4255,9.4407,9.4255,9.4407,141601.3305
2015-02-26 10:45:00,24.69,24.72,24.69,24.72,143502.01948206226,9.4407,9.4522,9.4407,9.4522,143502.0195
2015-02-26 10:50:00,24.72,24.72,24.68,24.68,162984.08172962698,9.4522,9.4522,9.4369,9.4369,162984.0817
2015-02-26 10:55:00,24.68,24.72,24.68,24.71,120693.75148491329,9.4369,9.4522,9.4369,9.4484,120693.7515
2015-02-26 11:00:00,24.71,24.72,24.7,24.71,128296.50748396294,9.4484,9.4522,9.4446,9.4484,128296.5075
2015-02-26 11:05:00,24.71,24.72,24.69,24.71,81967.2131147541,9.4484,9.4522,9.4407,9.4484,81967.2131
2015-02-26 11:10:00,24.71,24.71,24.69,24.69,67236.87336659539,9.4484,9.4484,9.4407,9.4407,67236.8734
2015-02-26 11:15:00,24.69,24.72,24.69,24.72,80779.28248990259,9.4407,9.4522,9.4407,9.4522,80779.2825
2015-02-26 11:20:00,24.72,24.72,24.7,24.72,106913.7562366358,9.4522,9.4522,9.4446,9.4522,106913.7562
2015-02-26 11:25:00,24.72,24.73,24.72,24.72,119743.40698503208,9.4522,9.456,9.4522,9.4522,119743.407
2015-02-26 11:30:00,24.72,24.72,24.72,24.72,89332.38298883346,9.4522,9.4522,9.4522,9.4522,89332.383
2015-02-26 11:35:00,24.72,24.74,24.72,24.72,119505.82086006178,9.4522,9.4599,9.4522,9.4522,119505.8209
2015-02-26 11:40:00,24.72,24.74,24.71,24.71,130672.36873366596,9.4522,9.4599,9.4484,9.4484,130672.3687
2015-02-26 11:45:00,24.71,24.71,24.64,24.64,143502.01948206226,9.4484,9.4484,9.4216,9.4216,143502.0195
2015-02-26 11:50:00,24.64,24.67,24.64,24.65,79591.35186505108,9.4216,9.4331,9.4216,9.4255,79591.3519
2015-02-26 11:55:00,24.65,24.66,24.62,24.62,53456.87811831789,9.4255,9.4293,9.414,9.414,53456.8781
2015-02-26 12:00:00,24.62,24.62,24.6,24.6,71751.00974103113,9.414,9.414,9.4063,9.4063,71751.0097
2015-02-26 12:05:00,24.6,24.61,24.58,24.59,96222.3806129722,9.4063,9.4102,9.3987,9.4025,96222.3806
2015-02-26 12:10:00,24.59,24.59,24.56,24.58,78403.42124019958,9.4025,9.4025,9.391,9.3987,78403.4212
2015-02-26 12:15:00,24.58,24.58,24.54,24.54,54407.2226181991,9.3987,9.3987,9.3834,9.3834,54407.2226
2015-02-26 12:20:00,24.54,24.58,24.53,24.55,129009.26585887384,9.3834,9.3987,9.3796,9.3872,129009.2659
2015-02-26 12:25:00,24.55,24.61,24.55,24.61,165359.94297933002,9.3872,9.4102,9.3872,9.4102,165359.943
2015-02-26 12:30:00,24.61,24.62,24.6,24.62,59871.70349251604,9.4102,9.414,9.4063,9.414,59871.7035
2015-02-26 12:35:00,24.62,24.66,24.62,24.65,71038.25136612022,9.414,9.4293,9.414,9.4255,71038.2514
2015-02-26 12:40:00,24.64,24.65,24.63,24.64,54407.2226181991,9.4216,9.4255,9.4178,9.4216,54407.2226
2015-02-26 12:45:00,24.63,24.64,24.6,24.63,186505.10810168687,9.4178,9.4216,9.4063,9.4178,186505.1081
2015-02-26 12:50:00,24.63,24.66,24.63,24.65,53219.29199334759,9.4178,9.4293,9.4178,9.4255,53219.292
2015-02-26 12:55:00,24.65,24.66,24.64,24.66,36825.84937039677,9.4255,9.4293,9.4216,9.4293,36825.8494
2015-02-26 13:00:00,24.66,24.67,24.64,24.64,60822.047992397245,9.4293,9.4331,9.4216,9.4216,60822.048
2015-02-26 13:05:00,24.64,24.64,24.6,24.6,68187.2178664766,9.4216,9.4216,9.4063,9.4063,68187.2179
2015-02-26 13:10:00,24.61,24.61,24.59,24.59,90282.72748871466,9.4102,9.4102,9.4025,9.4025,90282.7275
2015-02-26 13:15:00,24.59,24.6,24.57,24.57,67474.45949156569,9.4025,9.4063,9.3949,9.3949,67474.4595
2015-02-26 13:20:00,24.57,24.57,24.53,24.55,213589.9263483013,9.3949,9.3949,9.3796,9.3872,213589.9263
2015-02-26 13:25:00,24.55,24.59,24.55,24.58,65573.77049180328,9.3872,9.4025,9.3872,9.3987,65573.7705
2015-02-26 13:30:00,24.58,24.62,24.58,24.62,68424.8039914469,9.3987,9.414,9.3987,9.414,68424.804
2015-02-26 13:35:00,24.63,24.63,24.6,24.6,83867.90211451652,9.4178,9.4178,9.4063,9.4063,83867.9021
2015-02-26 13:40:00,24.6,24.63,24.6,24.63,73414.11261582324,9.4063,9.4178,9.4063,9.4178,73414.1126
2015-02-26 13:45:00,24.62,24.63,24.59,24.59,112140.6509859824,9.414,9.4178,9.4025,9.4025,112140.651
2015-02-26 13:50:00,24.59,24.64,24.59,24.59,84580.66048942742,9.4025,9.4216,9.4025,9.4025,84580.6605
2015-02-26 13:55:00,24.59,24.61,24.59,24.61,37063.43549536707,9.4025,9.4102,9.4025,9.4102,37063.4355
2015-02-26 14:00:00,24.61,24.64,24.61,24.63,85531.00498930863,9.4102,9.4216,9.4102,9.4178,85531.005
2015-02-26 14:05:00,24.63,24.64,24.61,24.62,107151.34236160608,9.4178,9.4216,9.4102,9.414,107151.3424
2015-02-26 14:10:00,24.62,24.62,24.58,24.59,66048.94274174389,9.414,9.414,9.3987,9.4025,66048.9427
2015-02-26 14:15:00,24.6,24.6,24.57,24.57,117129.95961035875,9.4063,9.4063,9.3949,9.3949,117129.9596
2015-02-26 14:20:00,24.57,24.59,24.55,24.59,86006.17723924923,9.3949,9.4025,9.3872,9.4025,86006.1772
2015-02-26 14:25:00,24.58,24.6,24.55,24.55,95034.4499881207,9.3987,9.4063,9.3872,9.3872,95034.45
2015-02-26 14:30:00,24.55,24.56,24.51,24.51,165359.94297933002,9.3872,9.391,9.3719,9.3719,165359.943
2015-02-26 14:35:00,24.51,24.53,24.5,24.53,101686.86148728916,9.3719,9.3796,9.3681,9.3796,101686.8615
2015-02-26 14:40:00,24.53,24.56,24.52,24.55,105250.65336184368,9.3796,9.391,9.3757,9.3872,105250.6534
2015-02-26 14:45:00,24.55,24.55,24.52,24.54,95034.4499881207,9.3872,9.3872,9.3757,9.3834,95034.45
2015-02-26 14:50:00,24.54,24.58,24.54,24.57,89807.55523877406,9.3834,9.3987,9.3834,9.3949,89807.5552
2015-02-26 14:55:00,24.57,24.58,24.55,24.58,87906.86623901164,9.3949,9.3987,9.3872,9.3987,87906.8662
2015-02-26 15:00:00,24.57,24.57,24.51,24.53,150867.1893561416,9.3949,9.3949,9.3719,9.3796,150867.1894
2015-02-26 15:05:00,24.53,24.54,24.52,24.54,90520.31361368496,9.3796,9.3834,9.3757,9.3834,90520.3136
2015-02-26 15:10:00,24.54,24.58,24.53,24.58,107626.51461154668,9.3834,9.3987,9.3796,9.3987,107626.5146
2015-02-26 15:15:00,24.58,24.6,24.55,24.6,123782.3711095272,9.3987,9.4063,9.3872,9.4063,123782.3711
2015-02-26 15:20:00,24.59,24.6,24.58,24.58,90282.72748871466,9.4025,9.4063,9.3987,9.3987,90282.7275
2015-02-26 15:25:00,24.59,24.61,24.56,24.6,142076.50273224045,9.4025,9.4102,9.391,9.4063,142076.5027
2015-02-26 15:30:00,24.61,24.61,24.58,24.58,168448.56260394392,9.4102,9.4102,9.3987,9.3987,168448.5626
2015-02-26 15:35:00,24.58,24.59,24.57,24.59,169636.49322879544,9.3987,9.4025,9.3949,9.4025,169636.4932
2015-02-26 15:40:00,24.59,24.64,24.59,24.64,278926.11071513424,9.4025,9.4216,9.4025,9.4216,278926.1107
2015-02-26 15:45:00,24.63,24.64,24.61,24.63,162271.3233547161,9.4178,9.4216,9.4102,9.4178,162271.3234
2015-02-26 15:50:00,24.63,24.66,24.63,24.66,379662.6277025422,9.4178,9.4293,9.4178,9.4293,379662.6277
2015-02-26 15:55:00,24.66,24.66,24.63,24.64,480874.31693989073,9.4293,9.4293,9.4178,9.4216,480874.3169
2015-02-27 09:30:00,24.7,24.71,24.56,24.57,314326.4433357092,9.4446,9.4484,9.391,9.3949,314326.4433
2015-02-27 09:35:00,24.57,24.61,24.55,24.58,194345.4502257068,9.3949,9.4102,9.3872,9.3987,194345.4502
2015-02-27 09:40:00,24.58,24.61,24.55,24.55,55595.153243050605,9.3987,9.4102,9.3872,9.3872,55595.1532
2015-02-27 09:45:00,24.54,24.56,24.51,24.53,90520.31361368496,9.3834,9.391,9.3719,9.3796,90520.3136
2015-02-27 09:50:00,24.53,24.64,24.53,24.64,201710.62009978617,9.3796,9.4216,9.3796,9.4216,201710.6201
2015-02-27 09:55:00,24.64,24.67,24.63,24.66,100498.93086243764,9.4216,9.4331,9.4178,9.4293,100498.9309
2015-02-27 10:00:00,24.66,24.69,24.65,24.66,140413.39985744833,9.4293,9.4407,9.4255,9.4293,140413.3999
2015-02-27 10:05:00,24.66,24.67,24.61,24.61,290330.2447137087,9.4293,9.4331,9.4102,9.4102,290330.2447
2015-02-27 10:10:00,24.6,24.61,24.56,24.58,150392.017106201,9.4063,9.4102,9.391,9.3987,150392.0171
2015-02-27 10:15:00,24.58,24.59,24.55,24.58,80304.11023996198,9.3987,9.4025,9.3872,9.3987,80304.1102
2015-02-27 10:20:00,24.58,24.58,24.56,24.56,63673.08149204087,9.3987,9.3987,9.391,9.391,63673.0815
2015-02-27 10:25:00,24.56,24.58,24.54,24.58,139463.05535756712,9.391,9.3987,9.3834,9.3987,139463.0554
2015-02-27 10:30:00,24.58,24.58,24.54,24.54,95984.7944880019,9.3987,9.3987,9.3834,9.3834,95984.7945
2015-02-27 10:35:00,24.54,24.56,24.5,24.51,100736.51698740794,9.3834,9.391,9.3681,9.3719,100736.517
2015-02-27 10:40:00,24.51,24.55,24.5,24.54,136374.4357329532,9.3719,9.3872,9.3681,9.3834,136374.4357
2015-02-27 10:45:00,24.54,24.56,24.53,24.55,128534.09360893324,9.3834,9.391,9.3796,9.3872,128534.0936
2015-02-27 10:50:00,24.55,24.58,24.54,24.56,90045.14136374436,9.3872,9.3987,9.3834,9.391,90045.1414
2015-02-27 10:55:00,24.56,24.58,24.54,24.55,101211.68923734856,9.391,9.3987,9.3834,9.3872,101211.6892
2015-02-27 11:00:00,24.55,24.56,24.53,24.56,55595.153243050605,9.3872,9.391,9.3796,9.391,55595.1532
2015-02-27 11:05:00,24.56,24.57,24.54,24.54,48467.56949394156,9.391,9.3949,9.3834,9.3834,48467.5695
2015-02-27 11:10:00,24.53,24.56,24.53,24.56,45854.12211926824,9.3796,9.391,9.3796,9.391,45854.1221
2015-02-27 11:15:00,24.56,24.59,24.55,24.57,77690.66286528867,9.391,9.4025,9.3872,9.3949,77690.6629
2015-02-27 11:20:00,24.57,24.58,24.55,24.56,116892.37348538844,9.3949,9.3987,9.3872,9.391,116892.3735
2015-02-27 11:25:00,24.56,24.57,24.53,24.54,82679.97148966501,9.391,9.3949,9.3796,9.3834,82679.9715
2015-02-27 11:30:00,24.54,24.58,24.53,24.57,105963.41173675456,9.3834,9.3987,9.3796,9.3949,105963.4117
2015-02-27 11:35:00,24.58,24.58,24.55,24.57,61534.80636730815,9.3987,9.3987,9.3872,9.3949,61534.8064
2015-02-27 11:40:00,24.57,24.61,24.57,24.58,77453.07674031837,9.3949,9.4102,9.3949,9.3987,77453.0767
2015-02-27 11:45:00,24.58,24.61,24.58,24.6,74126.87099073414,9.3987,9.4102,9.3987,9.4063,74126.871
2015-02-27 11:50:00,24.6,24.65,24.6,24.62,207887.85934901403,9.4063,9.4255,9.4063,9.414,207887.8593
2015-02-27 11:55:00,24.63,24.66,24.61,24.64,165122.3568543597,9.4178,9.4293,9.4102,9.4216,165122.3569
2015-02-27 12:00:00,24.63,24.64,24.61,24.61,49655.50011879306,9.4178,9.4216,9.4102,9.4102,49655.5001
2015-02-27 12:05:00,24.6,24.61,24.59,24.61,38013.77999524828,9.4063,9.4102,9.4025,9.4102,38013.78
2015-02-27 12:10:00,24.61,24.63,24.61,24.62,98360.65573770492,9.4102,9.4178,9.4102,9.414,98360.6557
2015-02-27 12:15:00,24.61,24.61,24.6,24.6,40627.2273699216,9.4102,9.4102,9.4063,9.4063,40627.2274
2015-02-27 12:20:00,24.6,24.61,24.58,24.61,28035.162746495604,9.4063,9.4102,9.3987,9.4102,28035.1627
2015-02-27 12:25:00,24.61,24.63,24.59,24.6,69850.3207412687,9.4102,9.4178,9.4025,9.4063,69850.3207
2015-02-27 12:30:00,24.61,24.61,24.59,24.59,27322.4043715847,9.4102,9.4102,9.4025,9.4025,27322.4044
2015-02-27 12:35:00,24.59,24.63,24.58,24.63,60346.87574245664,9.4025,9.4178,9.3987,9.4178,60346.8757
2015-02-27 12:40:00,24.63,24.63,24.59,24.59,169398.90710382513,9.4178,9.4178,9.4025,9.4025,169398.9071
2015-02-27 12:45:00,24.6,24.61,24.6,24.6,83867.90211451652,9.4063,9.4102,9.4063,9.4063,83867.9021
2015-02-27 12:50:00,24.6,24.62,24.59,24.6,83630.31598954622,9.4063,9.414,9.4025,9.4063,83630.316
2015-02-27 12:55:00,24.6,24.63,24.6,24.62,83392.72986457591,9.4063,9.4178,9.4063,9.414,83392.7299
2015-02-27 13:00:00,24.62,24.63,24.58,24.58,64861.01211689237,9.414,9.4178,9.3987,9.3987,64861.0121
2015-02-27 13:05:00,24.58,24.6,24.58,24.59,100974.10311237824,9.3987,9.4063,9.3987,9.4025,100974.1031
2015-02-27 13:10:00,24.59,24.6,24.58,24.58,59158.94511760513,9.4025,9.4063,9.3987,9.3987,59158.9451
2015-02-27 13:15:00,24.58,24.58,24.55,24.55,63197.90924210026,9.3987,9.3987,9.3872,9.3872,63197.9092
2015-02-27 13:20:00,24.55,24.56,24.53,24.55,262057.4958422428,9.3872,9.391,9.3796,9.3872,262057.4958
2015-02-27 13:25:00,24.55,24.56,24.54,24.54,100261.34473746734,9.3872,9.391,9.3834,9.3834,100261.3447
2015-02-27 13:30:00,24.54,24.54,24.51,24.51,58683.77286766453,9.3834,9.3834,9.3719,9.3719,58683.7729
2015-02-27 13:35:00,24.51,24.51,24.46,24.47,264908.52934188646,9.3719,9.3719,9.3528,9.3566,264908.5293
2015-02-27 13:40:00,24.47,24.47,24.45,24.46,301259.2064623426,9.3566,9.3566,9.349,9.3528,301259.2065
2015-02-27 13:45:00,24.45,24.48,24.45,24.47,249940.60346875744,9.349,9.3604,9.349,9.3566,249940.6035
2015-02-27 13:50:00,24.47,24.47,24.45,24.46,121881.6821097648,9.3566,9.3566,9.349,9.3528,121881.6821
2015-02-27 13:55:00,24.46,24.47,24.46,24.47,64623.42599192207,9.3528,9.3566,9.3528,9.3566,64623.426
2015-02-27 14:00:00,24.47,24.49,24.46,24.46,118793.06248515088,9.3566,9.3643,9.3528,9.3528,118793.0625
2015-02-27 14:05:00,24.46,24.48,24.46,24.46,73176.52649085294,9.3528,9.3604,9.3528,9.3528,73176.5265
2015-02-27 14:10:00,24.46,24.46,24.42,24.42,162984.08172962698,9.3528,9.3528,9.3375,9.3375,162984.0817
2015-02-27 14:15:00,24.42,24.42,24.4,24.42,181040.62722737,9.3375,9.3375,9.3299,9.3375,181040.6272
2015-02-27 14:20:00,24.42,24.45,24.41,24.45,45378.94986932763,9.3375,9.349,9.3337,9.349,45378.9499
2015-02-27 14:25:00,24.45,24.46,24.44,24.45,66524.11499168449,9.349,9.3528,9.3452,9.349,66524.115
2015-02-27 14:30:00,24.45,24.46,24.4,24.4,228320.26609646,9.349,9.3528,9.3299,9.3299,228320.2661
2015-02-27 14:35:00,24.4,24.41,24.37,24.37,144689.95010691375,9.3299,9.3337,9.3184,9.3184,144689.9501
2015-02-27 14:40:00,24.37,24.38,24.35,24.37,138987.88310762652,9.3184,9.3222,9.3107,9.3184,138987.8831
2015-02-27 14:45:00,24.37,24.41,24.37,24.4,81016.86861487289,9.3184,9.3337,9.3184,9.3299,81016.8686
2015-02-27 14:50:00,24.4,24.4,24.38,24.38,66761.70111665479,9.3299,9.3299,9.3222,9.3222,66761.7011
2015-02-27 14:55:00,24.38,24.4,24.37,24.4,73176.52649085294,9.3222,9.3299,9.3184,9.3299,73176.5265
2015-02-27 15:00:00,24.39,24.4,24.37,24.37,104300.30886196246,9.326,9.3299,9.3184,9.3184,104300.3089
2015-02-27 15:05:00,24.37,24.4,24.37,24.38,79591.35186505108,9.3184,9.3299,9.3184,9.3222,79591.3519
2015-02-27 15:10:00,24.38,24.4,24.38,24.4,72701.35424091233,9.3222,9.3299,9.3222,9.3299,72701.3542
2015-02-27 15:15:00,24.4,24.42,24.39,24.39,172249.94060346877,9.3299,9.3375,9.326,9.326,172249.9406
2015-02-27 15:20:00,24.39,24.41,24.39,24.4,203848.8952245189,9.326,9.3337,9.326,9.3299,203848.8952
2015-02-27 15:25:00,24.4,24.41,24.38,24.4,146828.22523164647,9.3299,9.3337,9.3222,9.3299,146828.2252
2015-02-27 15:30:00,24.4,24.41,24.38,24.39,217628.8904727964,9.3299,9.3337,9.3222,9.326,217628.8905
2015-02-27 15:35:00,24.39,24.39,24.33,24.34,583986.6951770016,9.326,9.326,9.3031,9.3069,583986.6952
2015-02-27 15:40:00,24.34,24.34,24.31,24.31,480161.5585649798,9.3069,9.3069,9.2954,9.2954,480161.5586
2015-02-27 15:45:00,24.31,24.42,24.3,24.41,968638.6315039202,9.2954,9.3375,9.2916,9.3337,968638.6315
2015-02-27 15:50:00,24.41,24.42,24.37,24.37,636968.401045379,9.3337,9.3375,9.3184,9.3184,636968.401
2015-02-27 15:55:00,24.37,24.38,24.36,24.38,866951.770016631,9.3184,9.3222,9.3146,9.3222,866951.77
2015-03-02 09:30:00,24.23,24.37,24.22,24.37,706581.1356616773,9.2649,9.3184,9.261,9.3184,706581.1357
2015-03-02 09:35:00,24.37,24.43,24.37,24.41,292706.10596341174,9.3184,9.3413,9.3184,9.3337,292706.106
2015-03-02 09:40:00,24.41,24.53,24.41,24.46,212639.5818484201,9.3337,9.3796,9.3337,9.3528,212639.5818
2015-03-02 09:45:00,24.47,24.57,24.47,24.56,269185.07959135185,9.3566,9.3949,9.3566,9.391,269185.0796
2015-03-02 09:50:00,24.56,24.56,24.52,24.52,140650.98598241864,9.391,9.391,9.3757,9.3757,140650.986
2015-03-02 09:55:00,24.52,24.56,24.52,24.52,263007.84034212405,9.3757,9.391,9.3757,9.3757,263007.8403
2015-03-02 10:00:00,24.52,24.57,24.52,24.55,269660.2518412925,9.3757,9.3949,9.3757,9.3872,269660.2518
2015-03-02 10:05:00,24.55,24.56,24.5,24.5,134711.3328581611,9.3872,9.391,9.3681,9.3681,134711.3329
2015-03-02 10:10:00,24.5,24.55,24.5,24.51,121644.09598479448,9.3681,9.3872,9.3681,9.3719,121644.096
2015-03-02 10:15:00,24.51,24.54,24.51,24.53,98598.24186267522,9.3719,9.3834,9.3719,9.3796,98598.2419
2015-03-02 10:20:00,24.53,24.53,24.51,24.53,78641.00736516988,9.3796,9.3796,9.3719,9.3796,78641.0074
2015-03-02 10:25:00,24.53,24.53,24.52,24.53,102399.61986220004,9.3796,9.3796,9.3757,9.3796,102399.6199
2015-03-02 10:30:00,24.53,24.54,24.45,24.47,265146.11546685675,9.3796,9.3834,9.349,9.3566,265146.1155
2015-03-02 10:35:00,24.48,24.5,24.47,24.48,160845.8066048943,9.3604,9.3681,9.3566,9.3604,160845.8066
2015-03-02 10:40:00,24.48,24.48,24.45,24.45,84343.07436445712,9.3604,9.3604,9.349,9.349,84343.0744
2015-03-02 10:45:00,24.46,24.47,24.43,24.43,100023.75861249704,9.3528,9.3566,9.3413,9.3413,100023.7586
2015-03-02 10:50:00,24.44,24.44,24.41,24.43,149204.08648134948,9.3452,9.3452,9.3337,9.3413,149204.0865
2015-03-02 10:55:00,24.43,24.46,24.43,24.46,64861.01211689237,9.3413,9.3528,9.3413,9.3528,64861.0121
2015-03-02 11:00:00,24.46,24.48,24.44,24.44,84343.07436445712,9.3528,9.3604,9.3452,9.3452,84343.0744
2015-03-02 11:05:00,24.44,24.49,24.42,24.45,333333.3333333333,9.3452,9.3643,9.3375,9.349,333333.3333
2015-03-02 11:10:00,24.44,24.45,24.43,24.45,127108.57685911145,9.3452,9.349,9.3413,9.349,127108.5769
2015-03-02 11:15:00,24.45,24.47,24.45,24.45,254454.73984319315,9.349,9.3566,9.349,9.349,254454.7398
2015-03-02 11:20:00,24.45,24.48,24.45,24.48,146353.05298170587,9.349,9.3604,9.349,9.3604,146353.053
2015-03-02 11:25:00,24.49,24.51,24.48,24.49,235210.2637205987,9.3643,9.3719,9.3604,9.3643,235210.2637
2015-03-02 11:30:00,24.5,24.52,24.5,24.5,105963.41173675456,9.3681,9.3757,9.3681,9.3681,105963.4117
2015-03-02 11:35:00,24.5,24.52,24.48,24.48,123069.6127346163,9.3681,9.3757,9.3604,9.3604,123069.6127
2015-03-02 11:40:00,24.48,24.48,24.46,24.46,67712.045616536,9.3604,9.3604,9.3528,9.3528,67712.0456
2015-03-02 11:45:00,24.46,24.48,24.46,24.47,212164.40959847943,9.3528,9.3604,9.3528,9.3566,212164.4096
2015-03-02 11:50:00,24.47,24.49,24.45,24.46,91708.24423853648,9.3566,9.3643,9.349,9.3528,91708.2442
2015-03-02 11:55:00,24.46,24.49,24.46,24.48,92183.41648847709,9.3528,9.3643,9.3528,9.3604,92183.4165
2015-03-02 12:00:00,24.48,24.49,24.48,24.48,63197.90924210026,9.3604,9.3643,9.3604,9.3604,63197.9092
2015-03-02 12:05:00,24.48,24.49,24.48,24.48,87669.28011404134,9.3604,9.3643,9.3604,9.3604,87669.2801
2015-03-02 12:10:00,24.48,24.49,24.45,24.46,86956.52173913043,9.3604,9.3643,9.349,9.3528,86956.5217
2015-03-02 12:15:00,24.46,24.47,24.45,24.47,46804.46661914944,9.3528,9.3566,9.349,9.3566,46804.4666
2015-03-02 12:20:00,24.47,24.47,24.45,24.47,82442.38536469471,9.3566,9.3566,9.349,9.3566,82442.3854
2015-03-02 12:25:00,24.47,24.48,24.47,24.48,41577.57186980281,9.3566,9.3604,9.3566,9.3604,41577.5719
2015-03-02 12:30:00,24.48,24.49,24.48,24.48,45378.94986932763,9.3604,9.3643,9.3604,9.3604,45378.9499
2015-03-02 12:35:00,24.48,24.48,24.47,24.48,32786.88524590164,9.3604,9.3604,9.3566,9.3604,32786.8852
2015-03-02 12:40:00,24.48,24.48,24.46,24.48,50605.84461867427,9.3604,9.3604,9.3528,9.3604,50605.8446
2015-03-02 12:45:00,24.48,24.48,24.47,24.48,48467.56949394156,9.3604,9.3604,9.3566,9.3604,48467.5695
2015-03-02 12:50:00,24.48,24.5,24.48,24.5,55357.567118080304,9.3604,9.3681,9.3604,9.3681,55357.5671
2015-03-02 12:55:00,24.5,24.52,24.5,24.52,71751.00974103113,9.3681,9.3757,9.3681,9.3757,71751.0097
2015-03-02 13:00:00,24.52,24.52,24.47,24.49,177001.6631028748,9.3757,9.3757,9.3566,9.3643,177001.6631
2015-03-02 13:05:00,24.49,24.49,24.48,24.48,48467.56949394156,9.3643,9.3643,9.3604,9.3604,48467.5695
2015-03-02 13:10:00,24.48,24.49,24.46,24.47,151579.9477310525,9.3604,9.3643,9.3528,9.3566,151579.9477
2015-03-02 13:15:00,24.47,24.47,24.45,24.45,107388.9284865764,9.3566,9.3566,9.349,9.349,107388.9285
2015-03-02 13:20:00,24.45,24.46,24.45,24.46,119743.40698503208,9.349,9.3528,9.349,9.3528,119743.407
2015-03-02 13:25:00,24.45,24.47,24.45,24.47,71513.42361606083,9.349,9.3566,9.349,9.3566,71513.4236
2015-03-02 13:30:00,24.47,24.48,24.47,24.47,72463.76811594203,9.3566,9.3604,9.3566,9.3566,72463.7681
2015-03-02 13:35:00,24.47,24.49,24.47,24.49,103587.55048705156,9.3566,9.3643,9.3566,9.3643,103587.5505
2015-03-02 13:40:00,24.49,24.5,24.48,24.5,88144.45236398195,9.3643,9.3681,9.3604,9.3681,88144.4524
2015-03-02 13:45:00,24.5,24.51,24.5,24.51,75077.21549061534,9.3681,9.3719,9.3681,9.3719,75077.2155
2015-03-02 13:50:00,24.51,24.51,24.51,24.51,45378.94986932763,9.3719,9.3719,9.3719,9.3719,45378.9499
2015-03-02 13:55:00,24.51,24.53,24.51,24.53,90282.72748871466,9.3719,9.3796,9.3719,9.3796,90282.7275
2015-03-02 14:00:00,24.53,24.54,24.52,24.53,129722.02423378474,9.3796,9.3834,9.3757,9.3796,129722.0242
2015-03-02 14:05:00,24.54,24.58,24.53,24.57,377761.93870277976,9.3834,9.3987,9.3796,9.3949,377761.9387
2015-03-02 14:10:00,24.58,24.63,24.57,24.61,369921.5965787598,9.3987,9.4178,9.3949,9.4102,369921.5966
2015-03-02 14:15:00,24.62,24.66,24.61,24.64,239011.6417201236,9.414,9.4293,9.4102,9.4216,239011.6417
2015-03-02 14:20:00,24.64,24.67,24.64,24.67,319078.16583511524,9.4216,9.4331,9.4216,9.4331,319078.1658
2015-03-02 14:25:00,24.66,24.66,24.62,24.62,110477.5481111903,9.4293,9.4293,9.414,9.414,110477.5481
2015-03-02 14:30:00,24.62,24.64,24.61,24.64,114041.33998574484,9.414,9.4216,9.4102,9.4216,114041.34
2015-03-02 14:35:00,24.63,24.63,24.6,24.6,163221.6678545973,9.4178,9.4178,9.4063,9.4063,163221.6679
2015-03-02 14:40:00,24.6,24.63,24.6,24.63,97647.897362794,9.4063,9.4178,9.4063,9.4178,97647.8974
2015-03-02 14:45:00,24.63,24.64,24.61,24.64,106676.17011166547,9.4178,9.4216,9.4102,9.4216,106676.1701
2015-03-02 14:50:00,24.64,24.66,24.62,24.66,190068.8999762414,9.4216,9.4293,9.414,9.4293,190068.9
2015-03-02 14:55:00,24.66,24.69,24.66,24.68,137087.1941078641,9.4293,9.4407,9.4293,9.4369,137087.1941
2015-03-02 15:00:00,24.68,24.68,24.64,24.64,140650.98598241864,9.4369,9.4369,9.4216,9.4216,140650.986
2015-03-02 15:05:00,24.64,24.65,24.63,24.64,112615.82323592305,9.4216,9.4255,9.4178,9.4216,112615.8232
2015-03-02 15:10:00,24.64,24.64,24.6,24.6,135186.5051081017,9.4216,9.4216,9.4063,9.4063,135186.5051
2015-03-02 15:15:00,24.6,24.6,24.58,24.58,187930.62485150868,9.4063,9.4063,9.3987,9.3987,187930.6249
2015-03-02 15:20:00,24.59,24.59,24.56,24.57,131147.54098360657,9.4025,9.4025,9.391,9.3949,131147.541
2015-03-02 15:25:00,24.57,24.58,24.56,24.58,112378.23711095272,9.3949,9.3987,9.391,9.3987,112378.2371
2015-03-02 15:30:00,24.58,24.58,24.57,24.58,149441.6726063198,9.3987,9.3987,9.3949,9.3987,149441.6726
2015-03-02 15:35:00,24.58,24.58,24.56,24.56,142076.50273224045,9.3987,9.3987,9.391,9.391,142076.5027
2015-03-02 15:40:00,24.56,24.58,24.56,24.56,165359.94297933002,9.391,9.3987,9.391,9.391,165359.943
2015-03-02 15:45:00,24.56,24.59,24.56,24.58,200997.86172487529,9.391,9.4025,9.391,9.3987,200997.8617
2015-03-02 15:50:00,24.58,24.6,24.57,24.57,574008.077928249,9.3987,9.4063,9.3949,9.3949,574008.0779
2015-03-02 15:55:00,24.57,24.58,24.56,24.57,786647.6597766691,9.3949,9.3987,9.391,9.3949,786647.6598
2015-03-03 09:30:00,24.56,24.62,24.46,24.62,409836.0655737705,9.391,9.414,9.3528,9.414,409836.0656
2015-03-03 09:35:00,24.62,24.62,24.57,24.58,152055.11998099313,9.414,9.414,9.3949,9.3987,152055.12
2015-03-03 09:40:00,24.58,24.6,24.5,24.58,89332.38298883346,9.3987,9.4063,9.3681,9.3987,89332.383
2015-03-03 09:45:00,24.58,24.62,24.56,24.59,170586.83772867665,9.3987,9.414,9.391,9.4025,170586.8377
2015-03-03 09:50:00,24.59,24.59,24.54,24.56,160608.22047992397,9.4025,9.4025,9.3834,9.391,160608.2205
2015-03-03 09:55:00,24.56,24.61,24.56,24.58,157282.01473033975,9.391,9.4102,9.391,9.3987,157282.0147
2015-03-03 10:00:00,24.58,24.6,24.54,24.59,188168.21097647896,9.3987,9.4063,9.3834,9.4025,188168.211
2015-03-03 10:05:00,24.59,24.66,24.59,24.63,131147.54098360657,9.4025,9.4293,9.4025,9.4178,131147.541
2015-03-03 10:10:00,24.63,24.68,24.63,24.63,147778.56973152768,9.4178,9.4369,9.4178,9.4178,147778.5697
2015-03-03 10:15:00,24.63,24.65,24.6,24.64,196958.8976003801,9.4178,9.4255,9.4063,9.4216,196958.8976
2015-03-03 10:20:00,24.64,24.64,24.57,24.58,85293.41886433832,9.4216,9.4216,9.3949,9.3987,85293.4189
2015-03-03 10:25:00,24.58,24.58,24.54,24.55,143502.01948206226,9.3987,9.3987,9.3834,9.3872,143502.0195
2015-03-03 10:30:00,24.55,24.58,24.53,24.58,104537.89498693276,9.3872,9.3987,9.3796,9.3987,104537.895
2015-03-03 10:35:00,24.58,24.59,24.57,24.59,67712.045616536,9.3987,9.4025,9.3949,9.4025,67712.0456
2015-03-03 10:40:00,24.59,24.6,24.57,24.58,111665.4787360418,9.4025,9.4063,9.3949,9.3987,111665.4787
2015-03-03 10:45:00,24.58,24.58,24.55,24.58,106676.17011166547,9.3987,9.3987,9.3872,9.3987,106676.1701
2015-03-03 10:50:00,24.57,24.57,24.53,24.53,86243.76336421953,9.3949,9.3949,9.3796,9.3796,86243.7634
2015-03-03 10:55:00,24.53,24.57,24.53,24.53,93133.76098835828,9.3796,9.3949,9.3796,9.3796,93133.761
2015-03-03 11:00:00,24.53,24.53,24.47,24.51,187930.62485150868,9.3796,9.3796,9.3566,9.3719,187930.6249
2015-03-03 11:05:00,24.51,24.53,24.49,24.5,84105.48823948682,9.3719,9.3796,9.3643,9.3681,84105.4882
2015-03-03 11:10:00,24.5,24.5,24.45,24.45,86006.17723924923,9.3681,9.3681,9.349,9.349,86006.1772
2015-03-03 11:15:00,24.46,24.5,24.45,24.47,114754.09836065574,9.3528,9.3681,9.349,9.3566,114754.0984
2015-03-03 11:20:00,24.47,24.48,24.43,24.45,216203.3737229746,9.3566,9.3604,9.3413,9.349,216203.3737
2015-03-03 11:25:00,24.45,24.47,24.44,24.46,149441.6726063198,9.349,9.3566,9.3452,9.3528,149441.6726
2015-03-03 11:30:00,24.46,24.49,24.46,24.47,235447.84984556903,9.3528,9.3643,9.3528,9.3566,235447.8498
2015-03-03 11:35:00,24.47,24.49,24.47,24.49,102637.20598717035,9.3566,9.3643,9.3566,9.3643,102637.206
2015-03-03 11:40:00,24.49,24.49,24.47,24.48,138987.88310762652,9.3643,9.3643,9.3566,9.3604,138987.8831
2015-03-03 11:45:00,24.49,24.5,24.47,24.48,92658.58873841767,9.3643,9.3681,9.3566,9.3604,92658.5887
2015-03-03 11:50:00,24.48,24.52,24.48,24.52,117129.95961035875,9.3604,9.3757,9.3604,9.3757,117129.9596
2015-03-03 11:55:00,24.52,24.53,24.49,24.5,108576.8591114279,9.3757,9.3796,9.3643,9.3681,108576.8591
2015-03-03 12:00:00,24.5,24.5,24.49,24.5,75077.21549061534,9.3681,9.3681,9.3643,9.3681,75077.2155
2015-03-03 12:05:00,24.5,24.5,24.47,24.48,88857.21073889286,9.3681,9.3681,9.3566,9.3604,88857.2107
2015-03-03 12:10:00,24.48,24.48,24.46,24.46,128296.50748396294,9.3604,9.3604,9.3528,9.3528,128296.5075
2015-03-03 12:15:00,24.46,24.47,24.44,24.44,140650.98598241864,9.3528,9.3566,9.3452,9.3452,140650.986
2015-03-03 12:20:00,24.44,24.46,24.42,24.46,87906.86623901164,9.3452,9.3528,9.3375,9.3528,87906.8662
2015-03-03 12:25:00,24.45,24.47,24.43,24.47,120693.75148491329,9.349,9.3566,9.3413,9.3566,120693.7515
2015-03-03 12:30:00,24.46,24.49,24.45,24.46,66524.11499168449,9.3528,9.3643,9.349,9.3528,66524.115
2015-03-03 12:35:00,24.46,24.49,24.45,24.49,46091.708244238536,9.3528,9.3643,9.349,9.3643,46091.7082
2015-03-03 12:40:00,24.49,24.5,24.47,24.48,63673.08149204087,9.3643,9.3681,9.3566,9.3604,63673.0815
2015-03-03 12:45:00,24.48,24.48,24.47,24.47,39676.88287004039,9.3604,9.3604,9.3566,9.3566,39676.8829
2015-03-03 12:50:00,24.48,24.5,24.48,24.48,68187.2178664766,9.3604,9.3681,9.3604,9.3604,68187.2179
2015-03-03 12:55:00,24.48,24.5,24.48,24.5,97172.7251128534,9.3604,9.3681,9.3604,9.3681,97172.7251
2015-03-03 13:00:00,24.5,24.52,24.49,24.49,227845.09384651936,9.3681,9.3757,9.3643,9.3643,227845.0938
2015-03-03 13:05:00,24.49,24.52,24.49,24.51,47042.05274411974,9.3643,9.3757,9.3643,9.3719,47042.0527
2015-03-03 13:10:00,24.51,24.52,24.49,24.51,69137.5623663578,9.3719,9.3757,9.3643,9.3719,69137.5624
2015-03-03 13:15:00,24.51,24.51,24.49,24.5,82679.97148966501,9.3719,9.3719,9.3643,9.3681,82679.9715
2015-03-03 13:20:00,24.5,24.5,24.49,24.5,46804.46661914944,9.3681,9.3681,9.3643,9.3681,46804.4666
2015-03-03 13:25:00,24.5,24.52,24.5,24.51,148253.74198146828,9.3681,9.3757,9.3681,9.3719,148253.742
2015-03-03 13:30:00,24.52,24.54,24.51,24.54,71751.00974103113,9.3757,9.3834,9.3719,9.3834,71751.0097
2015-03-03 13:35:00,24.54,24.54,24.52,24.52,126870.99073414112,9.3834,9.3834,9.3757,9.3757,126870.9907
2015-03-03 13:40:00,24.52,24.52,24.5,24.5,49893.08624376336,9.3757,9.3757,9.3681,9.3681,49893.0862
2015-03-03 13:45:00,24.5,24.53,24.5,24.53,84818.24661439772,9.3681,9.3796,9.3681,9.3796,84818.2466
2015-03-03 13:50:00,24.53,24.54,24.53,24.54,61772.39249227845,9.3796,9.3834,9.3796,9.3834,61772.3925
2015-03-03 13:55:00,24.54,24.55,24.53,24.53,73176.52649085294,9.3834,9.3872,9.3796,9.3796,73176.5265
2015-03-03 14:00:00,24.53,24.55,24.53,24.53,126633.40460917084,9.3796,9.3872,9.3796,9.3796,126633.4046
2015-03-03 14:05:00,24.53,24.53,24.52,24.53,81254.45473984319,9.3796,9.3796,9.3757,9.3796,81254.4547
2015-03-03 14:10:00,24.53,24.56,24.53,24.56,135899.2634830126,9.3796,9.391,9.3796,9.391,135899.2635
2015-03-03 14:15:00,24.56,24.56,24.52,24.52,227607.50772154907,9.391,9.391,9.3757,9.3757,227607.5077
2015-03-03 14:20:00,24.52,24.52,24.49,24.5,154193.39510572582,9.3757,9.3757,9.3643,9.3681,154193.3951
2015-03-03 14:25:00,24.5,24.51,24.5,24.5,110952.72036113092,9.3681,9.3719,9.3681,9.3681,110952.7204
2015-03-03 14:30:00,24.5,24.53,24.49,24.5,171062.00997861725,9.3681,9.3796,9.3643,9.3681,171062.01
2015-03-03 14:35:00,24.49,24.5,24.49,24.5,57971.01449275362,9.3643,9.3681,9.3643,9.3681,57971.0145
2015-03-03 14:40:00,24.5,24.5,24.46,24.46,76027.55999049656,9.3681,9.3681,9.3528,9.3528,76027.56
2015-03-03 14:45:00,24.46,24.48,24.45,24.47,111903.06486101211,9.3528,9.3604,9.349,9.3566,111903.0649
2015-03-03 14:50:00,24.47,24.48,24.45,24.48,93846.51936326918,9.3566,9.3604,9.349,9.3604,93846.5194
2015-03-03 14:55:00,24.48,24.5,24.48,24.5,58683.77286766453,9.3604,9.3681,9.3604,9.3681,58683.7729
2015-03-03 15:00:00,24.49,24.5,24.49,24.5,119030.64861012118,9.3643,9.3681,9.3643,9.3681,119030.6486
2015-03-03 15:05:00,24.5,24.5,24.48,24.49,65573.77049180328,9.3681,9.3681,9.3604,9.3643,65573.7705
2015-03-03 15:10:00,24.49,24.5,24.48,24.49,163696.8401045379,9.3643,9.3681,9.3604,9.3643,163696.8401
2015-03-03 15:15:00,24.49,24.51,24.48,24.5,125683.06010928962,9.3643,9.3719,9.3604,9.3681,125683.0601
2015-03-03 15:20:00,24.5,24.51,24.5,24.5,68424.8039914469,9.3681,9.3719,9.3681,9.3681,68424.804
2015-03-03 15:25:00,24.5,24.52,24.5,24.52,100023.75861249704,9.3681,9.3757,9.3681,9.3757,100023.7586
2015-03-03 15:30:00,24.52,24.53,24.52,24.52,163696.8401045379,9.3757,9.3796,9.3757,9.3757,163696.8401
2015-03-03 15:35:00,24.52,24.53,24.51,24.52,141601.33048229985,9.3757,9.3796,9.3719,9.3757,141601.3305
2015-03-03 15:40:00,24.52,24.52,24.5,24.52,163934.4262295082,9.3757,9.3757,9.3681,9.3757,163934.4262
2015-03-03 15:45:00,24.51,24.52,24.51,24.52,188880.96935138988,9.3719,9.3757,9.3719,9.3757,188880.9694
2015-03-03 15:50:00,24.52,24.53,24.5,24.5,207412.68709907343,9.3757,9.3796,9.3681,9.3681,207412.6871
2015-03-03 15:55:00,24.51,24.53,24.5,24.52,483012.5920646234,9.3719,9.3796,9.3681,9.3757,483012.5921
2015-03-04 09:30:00,24.35,24.47,24.31,24.32,430268.4723212164,9.3107,9.3566,9.2954,9.2993,430268.4723
2015-03-04 09:35:00,24.33,24.37,24.3,24.34,231884.0579710145,9.3031,9.3184,9.2916,9.3069,231884.058
2015-03-04 09:40:00,24.33,24.35,24.3,24.3,142789.26110715134,9.3031,9.3107,9.2916,9.2916,142789.2611
2015-03-04 09:45:00,24.31,24.34,24.29,24.31,155143.73960560703,9.2954,9.3069,9.2878,9.2954,155143.7396
2015-03-04 09:50:00,24.31,24.31,24.26,24.26,193870.27797576625,9.2954,9.2954,9.2763,9.2763,193870.278
2015-03-04 09:55:00,24.26,24.3,24.25,24.3,125445.47398431932,9.2763,9.2916,9.2725,9.2916,125445.474
2015-03-04 10:00:00,24.3,24.35,24.29,24.31,162033.73722974578,9.2916,9.3107,9.2878,9.2954,162033.7372
2015-03-04 10:05:00,24.32,24.36,24.31,24.35,193870.27797576625,9.2993,9.3146,9.2954,9.3107,193870.278
2015-03-04 10:10:00,24.35,24.36,24.32,24.35,120931.3376098836,9.3107,9.3146,9.2993,9.3107,120931.3376
2015-03-04 10:15:00,24.36,24.44,24.35,24.42,310762.6514611547,9.3146,9.3452,9.3107,9.3375,310762.6515
2015-03-04 10:20:00,24.43,24.43,24.42,24.42,103587.55048705156,9.3413,9.3413,9.3375,9.3375,103587.5505
2015-03-04 10:25:00,24.42,24.43,24.41,24.43,157282.01473033975,9.3375,9.3413,9.3337,9.3413,157282.0147
2015-03-04 10:30:00,24.42,24.45,24.42,24.44,235447.84984556903,9.3375,9.349,9.3375,9.3452,235447.8498
2015-03-04 10:35:00,24.44,24.45,24.42,24.43,180803.0411023996,9.3452,9.349,9.3375,9.3413,180803.0411
2015-03-04 10:40:00,24.44,24.44,24.41,24.42,142551.67498218105,9.3452,9.3452,9.3337,9.3375,142551.675
2015-03-04 10:45:00,24.42,24.42,24.37,24.37,88144.45236398195,9.3375,9.3375,9.3184,9.3184,88144.4524
2015-03-04 10:50:00,24.38,24.4,24.37,24.38,78641.00736516988,9.3222,9.3299,9.3184,9.3222,78641.0074
2015-03-04 10:55:00,24.38,24.4,24.38,24.4,112140.6509859824,9.3222,9.3299,9.3222,9.3299,112140.651
2015-03-04 11:00:00,24.4,24.4,24.38,24.38,164409.59847944882,9.3299,9.3299,9.3222,9.3222,164409.5985
2015-03-04 11:05:00,24.38,24.41,24.38,24.4,100736.51698740794,9.3222,9.3337,9.3222,9.3299,100736.517
2015-03-04 11:10:00,24.4,24.41,24.38,24.39,81729.62698978379,9.3299,9.3337,9.3222,9.326,81729.627
2015-03-04 11:15:00,24.39,24.42,24.39,24.4,170349.25160370636,9.326,9.3375,9.326,9.3299,170349.2516
2015-03-04 11:20:00,24.41,24.41,24.39,24.4,43240.67474459492,9.3337,9.3337,9.326,9.3299,43240.6747
2015-03-04 11:25:00,24.4,24.4,24.39,24.4,52744.11974340698,9.3299,9.3299,9.326,9.3299,52744.1197
2015-03-04 11:30:00,24.4,24.44,24.39,24.43,76502.73224043717,9.3299,9.3452,9.326,9.3413,76502.7322
2015-03-04 11:35:00,24.43,24.45,24.43,24.45,62485.15086718936,9.3413,9.349,9.3413,9.349,62485.1509
2015-03-04 11:40:00,24.45,24.5,24.44,24.5,134473.74673319078,9.349,9.3681,9.3452,9.3681,134473.7467
2015-03-04 11:45:00,24.5,24.52,24.5,24.52,103825.13661202186,9.3681,9.3757,9.3681,9.3757,103825.1366
2015-03-04 11:50:00,24.52,24.53,24.49,24.5,86006.17723924923,9.3757,9.3796,9.3643,9.3681,86006.1772
2015-03-04 11:55:00,24.5,24.51,24.49,24.51,23758.61249703017,9.3681,9.3719,9.3643,9.3719,23758.6125
2015-03-04 12:00:00,24.51,24.52,24.5,24.51,74126.87099073414,9.3719,9.3757,9.3681,9.3719,74126.871
2015-03-04 12:05:00,24.51,24.59,24.51,24.59,155143.73960560703,9.3719,9.4025,9.3719,9.4025,155143.7396
2015-03-04 12:10:00,24.59,24.62,24.56,24.61,138750.2969826562,9.4025,9.414,9.391,9.4102,138750.297
2015-03-04 12:15:00,24.61,24.61,24.57,24.58,108101.6868614873,9.4102,9.4102,9.3949,9.3987,108101.6869
2015-03-04 12:20:00,24.58,24.61,24.57,24.59,114516.51223568544,9.3987,9.4102,9.3949,9.4025,114516.5122
2015-03-04 12:25:00,24.59,24.6,24.59,24.59,43003.08861962461,9.4025,9.4063,9.4025,9.4025,43003.0886
2015-03-04 12:30:00,24.59,24.61,24.59,24.61,95034.4499881207,9.4025,9.4102,9.4025,9.4102,95034.45
2015-03-04 12:35:00,24.61,24.64,24.61,24.64,117605.13186029936,9.4102,9.4216,9.4102,9.4216,117605.1319
2015-03-04 12:40:00,24.64,24.67,24.63,24.66,185792.34972677595,9.4216,9.4331,9.4178,9.4293,185792.3497
2015-03-04 12:45:00,24.67,24.67,24.63,24.66,328344.024708957,9.4331,9.4331,9.4178,9.4293,328344.0247
2015-03-04 12:50:00,24.66,24.73,24.66,24.72,302684.7232121644,9.4293,9.456,9.4293,9.4522,302684.7232
2015-03-04 12:55:00,24.72,24.75,24.72,24.73,310762.6514611547,9.4522,9.4637,9.4522,9.456,310762.6515
2015-03-04 13:00:00,24.73,24.73,24.68,24.68,274411.9743406985,9.456,9.456,9.4369,9.4369,274411.9743
2015-03-04 13:05:00,24.68,24.72,24.66,24.72,150629.6032311713,9.4369,9.4522,9.4293,9.4522,150629.6032
2015-03-04 13:10:00,24.72,24.72,24.71,24.71,87669.28011404134,9.4522,9.4522,9.4484,9.4484,87669.2801
2015-03-04 13:15:00,24.71,24.73,24.65,24.65,176526.4908529342,9.4484,9.456,9.4255,9.4255,176526.4909
2015-03-04 13:20:00,24.65,24.7,24.65,24.69,88619.62461392255,9.4255,9.4446,9.4255,9.4407,88619.6246
2015-03-04 13:25:00,24.69,24.72,24.69,24.69,95034.4499881207,9.4407,9.4522,9.4407,9.4407,95034.45
2015-03-04 13:30:00,24.69,24.71,24.68,24.69,58683.77286766453,9.4407,9.4484,9.4369,9.4407,58683.7729
2015-03-04 13:35:00,24.69,24.69,24.64,24.64,119268.23473509148,9.4407,9.4407,9.4216,9.4216,119268.2347
2015-03-04 13:40:00,24.64,24.66,24.64,24.65,72938.94036588263,9.4216,9.4293,9.4216,9.4255,72938.9404
2015-03-04 13:45:00,24.64,24.65,24.62,24.63,53219.29199334759,9.4216,9.4255,9.414,9.4178,53219.292
2015-03-04 13:50:00,24.64,24.64,24.62,24.62,53456.87811831789,9.4216,9.4216,9.414,9.414,53456.8781
2015-03-04 13:55:00,24.62,24.62,24.56,24.56,434307.4364457116,9.414,9.414,9.391,9.391,434307.4364
2015-03-04 14:00:00,24.56,24.56,24.54,24.54,100261.34473746734,9.391,9.391,9.3834,9.3834,100261.3447
2015-03-04 14:05:00,24.55,24.56,24.53,24.53,210738.89284865765,9.3872,9.391,9.3796,9.3796,210738.8928
2015-03-04 14:10:00,24.53,24.54,24.5,24.5,103349.96436208126,9.3796,9.3834,9.3681,9.3681,103349.9644
2015-03-04 14:15:00,24.5,24.52,24.5,24.5,148253.74198146828,9.3681,9.3757,9.3681,9.3681,148253.742
2015-03-04 14:20:00,24.51,24.56,24.5,24.55,116179.61511047756,9.3719,9.391,9.3681,9.3872,116179.6151
2015-03-04 14:25:00,24.55,24.57,24.55,24.56,60109.28961748634,9.3872,9.3949,9.3872,9.391,60109.2896
2015-03-04 14:30:00,24.55,24.56,24.54,24.56,76502.73224043717,9.3872,9.391,9.3834,9.391,76502.7322
2015-03-04 14:35:00,24.56,24.57,24.53,24.53,125683.06010928962,9.391,9.3949,9.3796,9.3796,125683.0601
2015-03-04 14:40:00,24.54,24.58,24.54,24.57,140413.39985744833,9.3834,9.3987,9.3834,9.3949,140413.3999
2015-03-04 14:45:00,24.57,24.58,24.57,24.58,63197.90924210026,9.3949,9.3987,9.3949,9.3987,63197.9092
2015-03-04 14:50:00,24.58,24.58,24.56,24.58,205274.4119743407,9.3987,9.3987,9.391,9.3987,205274.412
2015-03-04 14:55:00,24.58,24.58,24.57,24.57,139463.05535756712,9.3987,9.3987,9.3949,9.3949,139463.0554
2015-03-04 15:00:00,24.57,24.59,24.57,24.57,213352.34022333092,9.3949,9.4025,9.3949,9.3949,213352.3402
2015-03-04 15:05:00,24.56,24.56,24.55,24.55,104537.89498693276,9.391,9.391,9.3872,9.3872,104537.895
2015-03-04 15:10:00,24.55,24.56,24.55,24.56,129722.02423378474,9.3872,9.391,9.3872,9.391,129722.0242
2015-03-04 15:15:00,24.56,24.58,24.55,24.56,187217.86647659776,9.391,9.3987,9.3872,9.391,187217.8665
2015-03-04 15:20:00,24.56,24.57,24.55,24.56,165835.11522927062,9.391,9.3949,9.3872,9.391,165835.1152
2015-03-04 15:25:00,24.56,24.57,24.56,24.57,90995.48586362557,9.391,9.3949,9.391,9.3949,90995.4859
2015-03-04 15:30:00,24.57,24.58,24.57,24.58,272986.4575908767,9.3949,9.3987,9.3949,9.3987,272986.4576
2015-03-04 15:35:00,24.58,24.58,24.55,24.56,164884.77072938942,9.3987,9.3987,9.3872,9.391,164884.7707
2015-03-04 15:40:00,24.56,24.58,24.54,24.57,187217.86647659776,9.391,9.3987,9.3834,9.3949,187217.8665
2015-03-04 15:45:00,24.57,24.58,24.54,24.55,204086.4813494892,9.3949,9.3987,9.3834,9.3872,204086.4813
2015-03-04 15:50:00,24.55,24.56,24.53,24.54,185792.34972677595,9.3872,9.391,9.3796,9.3834,185792.3497
2015-03-04 15:55:00,24.54,24.55,24.52,24.54,374673.31907816586,9.3834,9.3872,9.3757,9.3834,374673.3191
2015-03-05 09:30:00,24.53,24.7,24.53,24.67,476597.7666904253,9.3796,9.4446,9.3796,9.4331,476597.7667
2015-03-05 09:35:00,24.67,24.75,24.64,24.7,228320.26609646,9.4331,9.4637,9.4216,9.4446,228320.2661
2015-03-05 09:40:00,24.71,24.72,24.66,24.71,288429.5557139463,9.4484,9.4522,9.4293,9.4484,288429.5557
2015-03-05 09:45:00,24.71,24.74,24.67,24.74,208125.44547398432,9.4484,9.4599,9.4331,9.4599,208125.4455
2015-03-05 09:50:00,24.74,24.8,24.73,24.74,274649.5604656688,9.4599,9.4828,9.456,9.4599,274649.5605
2015-03-05 09:55:00,24.73,24.79,24.73,24.75,218341.64884770729,9.456,9.479,9.456,9.4637,218341.6488
2015-03-05 10:00:00,24.75,24.76,24.7,24.75,215728.201473034,9.4637,9.4675,9.4446,9.4637,215728.2015
2015-03-05 10:05:00,24.75,24.79,24.75,24.78,145640.29460679495,9.4637,9.479,9.4637,9.4752,145640.2946
2015-03-05 10:10:00,24.78,24.82,24.77,24.78,296032.311712996,9.4752,9.4905,9.4713,9.4752,296032.3117
2015-03-05 10:15:00,24.77,24.79,24.75,24.75,211451.6512235685,9.4713,9.479,9.4637,9.4637,211451.6512
2015-03-05 10:20:00,24.75,24.78,24.72,24.76,230458.5412211927,9.4637,9.4752,9.4522,9.4675,230458.5412
2015-03-05 10:25:00,24.76,24.8,24.76,24.77,254929.91209313367,9.4675,9.4828,9.4675,9.4713,254929.9121
2015-03-05 10:30:00,24.77,24.86,24.77,24.85,450225.7068187218,9.4713,9.5057,9.4713,9.5019,450225.7068
2015-03-05 10:35:00,24.85,24.89,24.85,24.88,246376.8115942029,9.5019,9.5172,9.5019,9.5134,246376.8116
2015-03-05 10:40:00,24.88,24.93,24.87,24.93,156331.67023045855,9.5134,9.5325,9.5096,9.5325,156331.6702
2015-03-05 10:45:00,24.93,24.93,24.9,24.92,199334.7588500832,9.5325,9.5325,9.521,9.5287,199334.7589
2015-03-05 10:50:00,24.92,24.95,24.92,24.95,150867.1893561416,9.5287,9.5402,9.5287,9.5402,150867.1894
2015-03-05 10:55:00,24.95,24.96,24.87,24.87,195295.79472558803,9.5402,9.544,9.5096,9.5096,195295.7947
2015-03-05 11:00:00,24.87,24.87,24.8,24.8,125445.47398431932,9.5096,9.5096,9.4828,9.4828,125445.474
2015-03-05 11:05:00,24.81,24.82,24.77,24.78,180565.45497742933,9.4866,9.4905,9.4713,9.4752,180565.455
2015-03-05 11:10:00,24.78,24.79,24.73,24.76,296982.6562128772,9.4752,9.479,9.456,9.4675,296982.6562
2015-03-05 11:15:00,24.76,24.8,24.74,24.8,121406.5098598242,9.4675,9.4828,9.4599,9.4828,121406.5099
2015-03-05 11:20:00,24.8,24.8,24.76,24.78,167260.63197909243,9.4828,9.4828,9.4675,9.4752,167260.632
2015-03-05 11:25:00,24.78,24.79,24.77,24.78,120693.75148491329,9.4752,9.479,9.4713,9.4752,120693.7515
2015-03-05 11:30:00,24.78,24.82,24.78,24.8,102162.03373722977,9.4752,9.4905,9.4752,9.4828,102162.0337
2015-03-05 11:35:00,24.8,24.82,24.8,24.82,158945.11760513188,9.4828,9.4905,9.4828,9.4905,158945.1176
2015-03-05 11:40:00,24.82,24.83,24.81,24.81,58446.18674269423,9.4905,9.4943,9.4866,9.4866,58446.1867
2015-03-05 11:45:00,24.81,24.84,24.81,24.83,77928.24899025897,9.4866,9.4981,9.4866,9.4943,77928.249
2015-03-05 11:50:00,24.84,24.85,24.83,24.85,87906.86623901164,9.4981,9.5019,9.4943,9.5019,87906.8662
2015-03-05 11:55:00,24.85,24.89,24.85,24.87,114754.09836065574,9.5019,9.5172,9.5019,9.5096,114754.0984
2015-03-05 12:00:00,24.87,24.89,24.86,24.89,145165.12235685435,9.5096,9.5172,9.5057,9.5172,145165.1224
2015-03-05 12:05:00,24.89,24.9,24.86,24.88,94084.10548823948,9.5172,9.521,9.5057,9.5134,94084.1055
2015-03-05 12:10:00,24.88,24.9,24.85,24.85,107151.34236160608,9.5134,9.521,9.5019,9.5019,107151.3424
2015-03-05 12:15:00,24.85,24.9,24.85,24.9,105488.23948681397,9.5019,9.521,9.5019,9.521,105488.2395
2015-03-05 12:20:00,24.9,24.91,24.88,24.88,104062.72273699216,9.521,9.5249,9.5134,9.5134,104062.7227
2015-03-05 12:25:00,24.88,24.9,24.88,24.9,103112.37823711096,9.5134,9.521,9.5134,9.521,103112.3782
2015-03-05 12:30:00,24.9,24.9,24.84,24.84,90995.48586362557,9.521,9.521,9.4981,9.4981,90995.4859
2015-03-05 12:35:00,24.84,24.84,24.82,24.83,52268.94749346638,9.4981,9.4981,9.4905,9.4943,52268.9475
2015-03-05 12:40:00,24.83,24.83,24.81,24.81,62722.73699215966,9.4943,9.4943,9.4866,9.4866,62722.737
2015-03-05 12:45:00,24.81,24.81,24.78,24.8,82204.79923972441,9.4866,9.4866,9.4752,9.4828,82204.7992
2015-03-05 12:50:00,24.79,24.8,24.78,24.78,91945.83036350676,9.479,9.4828,9.4752,9.4752,91945.8304
2015-03-05 12:55:00,24.78,24.78,24.72,24.75,234022.3330957472,9.4752,9.4752,9.4522,9.4637,234022.3331
2015-03-05 13:00:00,24.75,24.77,24.74,24.76,54169.6364932288,9.4637,9.4713,9.4599,9.4675,54169.6365
2015-03-05 13:05:00,24.76,24.77,24.76,24.76,52744.11974340698,9.4675,9.4713,9.4675,9.4675,52744.1197
2015-03-05 13:10:00,24.76,24.77,24.74,24.75,80779.28248990259,9.4675,9.4713,9.4599,9.4637,80779.2825
2015-03-05 13:15:00,24.75,24.75,24.72,24.73,96459.96673794252,9.4637,9.4637,9.4522,9.456,96459.9667
2015-03-05 13:20:00,24.73,24.74,24.69,24.72,79828.93799002138,9.456,9.4599,9.4407,9.4522,79828.938
2015-03-05 13:25:00,24.72,24.76,24.72,24.75,81729.62698978379,9.4522,9.4675,9.4522,9.4637,81729.627
2015-03-05 13:30:00,24.74,24.78,24.74,24.77,66524.11499168449,9.4599,9.4752,9.4599,9.4713,66524.115
2015-03-05 13:35:00,24.78,24.81,24.77,24.8,99548.58636255642,9.4752,9.4866,9.4713,9.4828,99548.5864
2015-03-05 13:40:00,24.8,24.81,24.78,24.81,50605.84461867427,9.4828,9.4866,9.4752,9.4866,50605.8446
2015-03-05 13:45:00,24.8,24.81,24.79,24.79,80066.52411499168,9.4828,9.4866,9.479,9.479,80066.5241
2015-03-05 13:50:00,24.79,24.79,24.77,24.78,54882.3948681397,9.479,9.479,9.4713,9.4752,54882.3949
2015-03-05 13:55:00,24.78,24.79,24.76,24.77,71988.59586600143,9.4752,9.479,9.4675,9.4713,71988.5959
2015-03-05 14:00:00,24.76,24.8,24.76,24.78,120218.57923497268,9.4675,9.4828,9.4675,9.4752,120218.5792
2015-03-05 14:05:00,24.78,24.79,24.77,24.78,77453.07674031837,9.4752,9.479,9.4713,9.4752,77453.0767
2015-03-05 14:10:00,24.78,24.79,24.76,24.76,71751.00974103113,9.4752,9.479,9.4675,9.4675,71751.0097
2015-03-05 14:15:00,24.76,24.79,24.76,24.78,372297.4578284628,9.4675,9.479,9.4675,9.4752,372297.4578
2015-03-05 14:20:00,24.78,24.79,24.76,24.77,111427.89261107153,9.4752,9.479,9.4675,9.4713,111427.8926
2015-03-05 14:25:00,24.78,24.78,24.76,24.76,48942.74174388216,9.4752,9.4752,9.4675,9.4675,48942.7417
2015-03-05 14:30:00,24.76,24.76,24.74,24.76,73889.28486576384,9.4675,9.4675,9.4599,9.4675,73889.2849
2015-03-05 14:35:00,24.76,24.79,24.75,24.79,148491.3281064386,9.4675,9.479,9.4637,9.479,148491.3281
2015-03-05 14:40:00,24.79,24.81,24.78,24.79,108339.2729864576,9.479,9.4866,9.4752,9.479,108339.273
2015-03-05 14:45:00,24.79,24.81,24.78,24.79,90520.31361368496,9.479,9.4866,9.4752,9.479,90520.3136
2015-03-05 14:50:00,24.79,24.85,24.79,24.85,189118.5554763602,9.479,9.5019,9.479,9.5019,189118.5555
2015-03-05 14:55:00,24.85,24.87,24.85,24.86,642670.4680446662,9.5019,9.5096,9.5019,9.5057,642670.468
2015-03-05 15:00:00,24.87,24.87,24.83,24.85,214777.8569731528,9.5096,9.5096,9.4943,9.5019,214777.857
2015-03-05 15:05:00,24.84,24.86,24.82,24.83,200997.86172487529,9.4981,9.5057,9.4905,9.4943,200997.8617
2015-03-05 15:10:00,24.83,24.85,24.82,24.85,120218.57923497268,9.4943,9.5019,9.4905,9.5019,120218.5792
2015-03-05 15:15:00,24.85,24.87,24.85,24.87,155381.32573057734,9.5019,9.5096,9.5019,9.5096,155381.3257
2015-03-05 15:20:00,24.86,24.89,24.86,24.88,174150.62960323118,9.5057,9.5172,9.5057,9.5134,174150.6296
2015-03-05 15:25:00,24.89,24.89,24.87,24.89,147778.56973152768,9.5172,9.5172,9.5096,9.5172,147778.5697
2015-03-05 15:30:00,24.89,24.89,24.85,24.85,279163.69684010453,9.5172,9.5172,9.5019,9.5019,279163.6968
2015-03-05 15:35:00,24.85,24.87,24.85,24.85,242337.84746970772,9.5019,9.5096,9.5019,9.5019,242337.8475
2015-03-05 15:40:00,24.85,24.87,24.85,24.87,163221.6678545973,9.5019,9.5096,9.5019,9.5096,163221.6679
2015-03-05 15:45:00,24.87,24.87,24.84,24.84,270135.42409123306,9.5096,9.5096,9.4981,9.4981,270135.4241
2015-03-05 15:50:00,24.84,24.88,24.84,24.88,610121.1689237349,9.4981,9.5134,9.4981,9.5134,610121.1689
2015-03-05 15:55:00,24.88,24.88,24.85,24.86,802328.344024709,9.5134,9.5134,9.5019,9.5057,802328.344
2015-03-06 09:30:00,24.88,24.99,24.84,24.97,767878.3559040152,9.5134,9.5555,9.4981,9.5478,767878.3559
2015-03-06 09:35:00,24.97,25.06,24.97,25.02,401045.37894986937,9.5478,9.5822,9.5478,9.5669,401045.3789
2015-03-06 09:40:00,25.02,25.07,25.01,25.04,240674.74459491565,9.5669,9.586,9.5631,9.5746,240674.7446
2015-03-06 09:45:00,25.04,25.1,25.04,25.08,394155.3813257306,9.5746,9.5975,9.5746,9.5899,394155.3813
2015-03-06 09:50:00,25.08,25.2,25.06,25.2,742219.0544072227,9.5899,9.6358,9.5822,9.6358,742219.0544
2015-03-06 09:55:00,25.2,25.25,25.17,25.21,985982.4186267522,9.6358,9.6549,9.6243,9.6396,985982.4186
2015-03-06 10:00:00,25.21,25.31,25.2,25.25,1079116.1796151104,9.6396,9.6778,9.6358,9.6549,1079116.1796
2015-03-06 10:05:00,25.26,25.31,25.25,25.3,968401.0453789498,9.6587,9.6778,9.6549,9.674,968401.0454
2015-03-06 10:10:00,25.29,25.33,25.29,25.3,608695.6521739131,9.6702,9.6855,9.6702,9.674,608695.6522
2015-03-06 10:15:00,25.3,25.34,25.27,25.33,367783.3214540271,9.674,9.6893,9.6625,9.6855,367783.3215
2015-03-06 10:20:00,25.33,25.4,25.3,25.38,665478.7360418151,9.6855,9.7122,9.674,9.7046,665478.736
2015-03-06 10:25:00,25.38,25.39,25.35,25.37,734378.7122832027,9.7046,9.7084,9.6931,9.7008,734378.7123
2015-03-06 10:30:00,25.37,25.39,25.36,25.38,435732.95319553337,9.7008,9.7084,9.6969,9.7046,435732.9532
2015-03-06 10:35:00,25.38,25.42,25.38,25.41,369208.8382038489,9.7046,9.7199,9.7046,9.7161,369208.8382
2015-03-06 10:40:00,25.41,25.41,25.38,25.4,420765.0273224044,9.7161,9.7161,9.7046,9.7122,420765.0273
2015-03-06 10:45:00,25.4,25.4,25.36,25.38,439059.1589451176,9.7122,9.7122,9.6969,9.7046,439059.1589
2015-03-06 10:50:00,25.37,25.41,25.36,25.41,482775.00593965314,9.7008,9.7161,9.6969,9.7161,482775.0059
2015-03-06 10:55:00,25.41,25.45,25.38,25.42,498218.1040627228,9.7161,9.7313,9.7046,9.7199,498218.1041
2015-03-06 11:00:00,25.42,25.43,25.38,25.4,374435.7329531955,9.7199,9.7237,9.7046,9.7122,374435.733
2015-03-06 11:05:00,25.4,25.42,25.36,25.37,271323.3547160846,9.7122,9.7199,9.6969,9.7008,271323.3547
2015-03-06 11:10:00,25.37,25.38,25.34,25.35,213352.34022333092,9.7008,9.7046,9.6893,9.6931,213352.3402
2015-03-06 11:15:00,25.35,25.36,25.31,25.33,382988.8334521264,9.6931,9.6969,9.6778,9.6855,382988.8335
2015-03-06 11:20:00,25.33,25.34,25.31,25.32,200047.51722499405,9.6855,9.6893,9.6778,9.6816,200047.5172
2015-03-06 11:25:00,25.32,25.32,25.28,25.29,336897.12520788785,9.6816,9.6816,9.6663,9.6702,336897.1252
2015-03-06 11:30:00,25.28,25.31,25.28,25.3,679258.7312900927,9.6663,9.6778,9.6663,9.674,679258.7313
2015-03-06 11:35:00,25.29,25.3,25.26,25.28,562603.9439296746,9.6702,9.674,9.6587,9.6663,562603.9439
2015-03-06 11:40:00,25.28,25.28,25.22,25.22,459729.1518175339,9.6663,9.6663,9.6434,9.6434,459729.1518
2015-03-06 11:45:00,25.22,25.24,25.19,25.21,202898.5507246377,9.6434,9.6511,9.6319,9.6396,202898.5507
2015-03-06 11:50:00,25.21,25.29,25.19,25.29,410548.8239486814,9.6396,9.6702,9.6319,9.6702,410548.8239
2015-03-06 11:55:00,25.28,25.3,25.26,25.27,203848.8952245189,9.6663,9.674,9.6587,9.6625,203848.8952
2015-03-06 12:00:00,25.27,25.29,25.26,25.28,264195.77096697554,9.6625,9.6702,9.6587,9.6663,264195.771
2015-03-06 12:05:00,25.28,25.35,25.27,25.35,197196.48372535044,9.6663,9.6931,9.6625,9.6931,197196.4837
2015-03-06 12:10:00,25.35,25.35,25.29,25.33,113803.75386077454,9.6931,9.6931,9.6702,9.6855,113803.7539
2015-03-06 12:15:00,25.32,25.33,25.26,25.28,142551.67498218105,9.6816,9.6855,9.6587,9.6663,142551.675
2015-03-06 12:20:00,25.27,25.28,25.25,25.26,229270.6105963412,9.6625,9.6663,9.6549,9.6587,229270.6106
2015-03-06 12:25:00,25.25,25.29,25.24,25.29,120693.75148491329,9.6549,9.6702,9.6511,9.6702,120693.7515
2015-03-06 12:30:00,25.29,25.3,25.25,25.28,137562.3663578047,9.6702,9.674,9.6549,9.6663,137562.3664
2015-03-06 12:35:00,25.28,25.28,25.26,25.27,72701.35424091233,9.6663,9.6663,9.6587,9.6625,72701.3542
2015-03-06 12:40:00,25.27,25.28,25.25,25.26,92183.41648847709,9.6625,9.6663,9.6549,9.6587,92183.4165
2015-03-06 12:45:00,25.26,25.28,25.26,25.27,93608.93323829888,9.6587,9.6663,9.6587,9.6625,93608.9332
2015-03-06 12:50:00,25.27,25.28,25.23,25.23,150629.6032311713,9.6625,9.6663,9.6472,9.6472,150629.6032
2015-03-06 12:55:00,25.23,25.26,25.23,25.24,223806.12972202423,9.6472,9.6587,9.6472,9.6511,223806.1297
2015-03-06 13:00:00,25.24,25.26,25.22,25.23,193870.27797576625,9.6511,9.6587,9.6434,9.6472,193870.278
2015-03-06 13:05:00,25.22,25.24,25.2,25.21,201710.62009978617,9.6434,9.6511,9.6358,9.6396,201710.6201
2015-03-06 13:10:00,25.21,25.24,25.21,25.23,121406.5098598242,9.6396,9.6511,9.6396,9.6472,121406.5099
2015-03-06 13:15:00,25.23,25.27,25.22,25.22,290805.41696364933,9.6472,9.6625,9.6434,9.6434,290805.417
2015-03-06 13:20:00,25.23,25.24,25.2,25.21,138275.1247327156,9.6472,9.6511,9.6358,9.6396,138275.1247
2015-03-06 13:25:00,25.21,25.25,25.2,25.25,153955.80898075554,9.6396,9.6549,9.6358,9.6549,153955.809
2015-03-06 13:30:00,25.25,25.26,25.24,25.25,247327.1560940841,9.6549,9.6587,9.6511,9.6549,247327.1561
2015-03-06 13:35:00,25.25,25.26,25.23,25.24,182941.3162271324,9.6549,9.6587,9.6472,9.6511,182941.3162
2015-03-06 13:40:00,25.24,25.26,25.23,25.23,148253.74198146828,9.6511,9.6587,9.6472,9.6472,148253.742
2015-03-06 13:45:00,25.23,25.25,25.23,25.25,136849.6079828938,9.6472,9.6549,9.6472,9.6549,136849.608
2015-03-06 13:50:00,25.25,25.25,25.23,25.24,124732.71560940842,9.6549,9.6549,9.6472,9.6511,124732.7156
2015-03-06 13:55:00,25.24,25.28,25.23,25.28,127346.16298408172,9.6511,9.6663,9.6472,9.6663,127346.163
2015-03-06 14:00:00,25.28,25.31,25.26,25.3,143264.43335709194,9.6663,9.6778,9.6587,9.674,143264.4334
2015-03-06 14:05:00,25.3,25.32,25.3,25.32,157044.42860536944,9.674,9.6816,9.674,9.6816,157044.4286
2015-03-06 14:10:00,25.32,25.33,25.29,25.3,97647.897362794,9.6816,9.6855,9.6702,9.674,97647.8974
2015-03-06 14:15:00,25.29,25.32,25.29,25.32,186980.28035162747,9.6702,9.6816,9.6702,9.6816,186980.2804
2015-03-06 14:20:00,25.32,25.33,25.28,25.32,339272.9864575909,9.6816,9.6855,9.6663,9.6816,339272.9865
2015-03-06 14:25:00,25.31,25.32,25.29,25.29,188643.3832264196,9.6778,9.6816,9.6702,9.6702,188643.3832
2015-03-06 14:30:00,25.29,25.3,25.29,25.3,160370.63435495368,9.6702,9.674,9.6702,9.674,160370.6344
2015-03-06 14:35:00,25.3,25.3,25.26,25.26,200285.1033499644,9.674,9.674,9.6587,9.6587,200285.1033
2015-03-06 14:40:00,25.25,25.28,25.25,25.26,298883.3452126396,9.6549,9.6663,9.6549,9.6587,298883.3452
2015-03-06 14:45:00,25.26,25.3,25.25,25.27,186505.10810168687,9.6587,9.674,9.6549,9.6625,186505.1081
2015-03-06 14:50:00,25.27,25.29,25.25,25.29,222143.02684723213,9.6625,9.6702,9.6549,9.6702,222143.0268
2015-03-06 14:55:00,25.29,25.3,25.28,25.29,257068.18721786648,9.6702,9.674,9.6663,9.6702,257068.1872
2015-03-06 15:00:00,25.28,25.32,25.28,25.3,162033.73722974578,9.6663,9.6816,9.6663,9.674,162033.7372
2015-03-06 15:05:00,25.3,25.33,25.29,25.3,205274.4119743407,9.674,9.6855,9.6702,9.674,205274.412
2015-03-06 15:10:00,25.3,25.3,25.24,25.25,466619.1494416726,9.674,9.674,9.6511,9.6549,466619.1494
2015-03-06 15:15:00,25.25,25.26,25.22,25.25,250415.77571869805,9.6549,9.6587,9.6434,9.6549,250415.7757
2015-03-06 15:20:00,25.25,25.26,25.23,25.25,339985.7448325018,9.6549,9.6587,9.6472,9.6549,339985.7448
2015-03-06 15:25:00,25.25,25.25,25.23,25.24,425754.3359467808,9.6549,9.6549,9.6472,9.6511,425754.3359
2015-03-06 15:30:00,25.24,25.24,25.17,25.2,751009.7410311238,9.6511,9.6511,9.6243,9.6358,751009.741
2015-03-06 15:35:00,25.2,25.21,25.16,25.17,499168.448562604,9.6358,9.6396,9.6205,9.6243,499168.4486
2015-03-06 15:40:00,25.17,25.18,25.15,25.17,714659.0639106677,9.6243,9.6281,9.6166,9.6243,714659.0639
2015-03-06 15:45:00,25.17,25.2,25.15,25.15,684723.2121644096,9.6243,9.6358,9.6166,9.6166,684723.2122
2015-03-06 15:50:00,25.16,25.17,25.14,25.17,877643.1456402946,9.6205,9.6243,9.6128,9.6243,877643.1456
2015-03-06 15:55:00,25.17,25.21,25.17,25.2,1404846.7569493942,9.6243,9.6396,9.6243,9.6358,1404846.7569
2015-03-09 09:30:00,25.19,25.29,25.14,25.27,1406747.4459491563,9.6319,9.6702,9.6128,9.6625,1406747.4459
2015-03-09 09:35:00,25.27,25.31,25.21,25.29,598241.8626752198,9.6625,9.6778,9.6396,9.6702,598241.8627
2015-03-09 09:40:00,25.3,25.37,25.26,25.3,406985.0320741269,9.674,9.7008,9.6587,9.674,406985.0321
2015-03-09 09:45:00,25.3,25.32,25.26,25.29,400807.792824899,9.674,9.6816,9.6587,9.6702,400807.7928
2015-03-09 09:50:00,25.3,25.33,25.27,25.31,240437.15846994537,9.674,9.6855,9.6625,9.6778,240437.1585
2015-03-09 09:55:00,25.31,25.36,25.31,25.36,175813.73247802327,9.6778,9.6969,9.6778,9.6969,175813.7325
2015-03-09 10:00:00,25.36,25.41,25.32,25.36,256593.01496792588,9.6969,9.7161,9.6816,9.6969,256593.015
2015-03-09 10:05:00,25.36,25.37,25.32,25.32,239011.6417201236,9.6969,9.7008,9.6816,9.6816,239011.6417
2015-03-09 10:10:00,25.32,25.33,25.29,25.3,272036.11309099547,9.6816,9.6855,9.6702,9.674,272036.1131
2015-03-09 10:15:00,25.3,25.38,25.27,25.37,305298.17058683775,9.674,9.7046,9.6625,9.7008,305298.1706
2015-03-09 10:20:00,25.37,25.44,25.37,25.43,381800.90282727487,9.7008,9.7275,9.7008,9.7237,381800.9028
2015-03-09 10:25:00,25.43,25.48,25.4,25.43,713708.7194107864,9.7237,9.7428,9.7122,9.7237,713708.7194
2015-03-09 10:30:00,25.44,25.44,25.34,25.38,425279.1636968401,9.7275,9.7275,9.6893,9.7046,425279.1637
2015-03-09 10:35:00,25.38,25.4,25.38,25.39,244951.2948443811,9.7046,9.7122,9.7046,9.7084,244951.2948
2015-03-09 10:40:00,25.39,25.46,25.38,25.43,284628.1777144215,9.7084,9.7352,9.7046,9.7237,284628.1777
2015-03-09 10:45:00,25.42,25.45,25.42,25.44,305298.17058683775,9.7199,9.7313,9.7199,9.7275,305298.1706
2015-03-09 10:50:00,25.44,25.48,25.44,25.45,308624.37633642193,9.7275,9.7428,9.7275,9.7313,308624.3763
2015-03-09 10:55:00,25.44,25.45,25.38,25.39,325255.4050843431,9.7275,9.7313,9.7046,9.7084,325255.4051
2015-03-09 11:00:00,25.38,25.41,25.36,25.38,529341.8864338322,9.7046,9.7161,9.6969,9.7046,529341.8864
2015-03-09 11:05:00,25.38,25.4,25.38,25.38,180565.45497742933,9.7046,9.7122,9.7046,9.7046,180565.455
2015-03-09 11:10:00,25.38,25.41,25.38,25.4,301734.3787122832,9.7046,9.7161,9.7046,9.7122,301734.3787
2015-03-09 11:15:00,25.4,25.43,25.4,25.43,177952.007602756,9.7122,9.7237,9.7122,9.7237,177952.0076
2015-03-09 11:20:00,25.43,25.45,25.43,25.45,185554.76360180567,9.7237,9.7313,9.7237,9.7313,185554.7636
2015-03-09 11:25:00,25.45,25.49,25.45,25.49,332382.9888334521,9.7313,9.7466,9.7313,9.7466,332382.9888
2015-03-09 11:30:00,25.49,25.52,25.49,25.52,352102.6372059872,9.7466,9.7581,9.7466,9.7581,352102.6372
2015-03-09 11:35:00,25.51,25.52,25.43,25.44,435495.3670705631,9.7543,9.7581,9.7237,9.7275,435495.3671
2015-03-09 11:40:00,25.44,25.47,25.44,25.46,296269.8978379663,9.7275,9.739,9.7275,9.7352,296269.8978
2015-03-09 11:45:00,25.46,25.49,25.46,25.48,311237.82371109526,9.7352,9.7466,9.7352,9.7428,311237.8237
2015-03-09 11:50:00,25.48,25.49,25.47,25.48,296745.07008790685,9.7428,9.7466,9.739,9.7428,296745.0701
2015-03-09 11:55:00,25.48,25.5,25.48,25.49,228557.85222143028,9.7428,9.7505,9.7428,9.7466,228557.8522
2015-03-09 12:00:00,25.49,25.49,25.41,25.43,257543.35946780708,9.7466,9.7466,9.7161,9.7237,257543.3595
2015-03-09 12:05:00,25.43,25.46,25.42,25.43,267997.1489665004,9.7237,9.7352,9.7199,9.7237,267997.149
2015-03-09 12:10:00,25.42,25.45,25.42,25.45,170111.66547873605,9.7199,9.7313,9.7199,9.7313,170111.6655
2015-03-09 12:15:00,25.44,25.46,25.44,25.45,228082.67997148968,9.7275,9.7352,9.7275,9.7313,228082.68
2015-03-09 12:20:00,25.44,25.46,25.44,25.45,160608.22047992397,9.7275,9.7352,9.7275,9.7313,160608.2205
2015-03-09 12:25:00,25.45,25.45,25.42,25.44,208600.6177239249,9.7313,9.7313,9.7199,9.7275,208600.6177
2015-03-09 12:30:00,25.43,25.48,25.43,25.48,217628.8904727964,9.7237,9.7428,9.7237,9.7428,217628.8905
2015-03-09 12:35:00,25.48,25.5,25.45,25.45,444761.2259444048,9.7428,9.7505,9.7313,9.7313,444761.2259
2015-03-09 12:40:00,25.45,25.48,25.44,25.47,323829.88833452127,9.7313,9.7428,9.7275,9.739,323829.8883
2015-03-09 12:45:00,25.47,25.5,25.47,25.49,155856.49798051795,9.739,9.7505,9.739,9.7466,155856.498
2015-03-09 12:50:00,25.49,25.49,25.49,25.49,183416.4884770729,9.7466,9.7466,9.7466,9.7466,183416.4885
2015-03-09 12:55:00,25.49,25.49,25.46,25.47,154430.98123069614,9.7466,9.7466,9.7352,9.739,154430.9812
2015-03-09 13:00:00,25.47,25.47,25.44,25.46,302684.7232121644,9.739,9.739,9.7275,9.7352,302684.7232
2015-03-09 13:05:00,25.46,25.47,25.46,25.46,100261.34473746734,9.7352,9.739,9.7352,9.7352,100261.3447
2015-03-09 13:10:00,25.46,25.52,25.46,25.51,292706.10596341174,9.7352,9.7581,9.7352,9.7543,292706.106
2015-03-09 13:15:00,25.51,25.51,25.47,25.49,160370.63435495368,9.7543,9.7543,9.739,9.7466,160370.6344
2015-03-09 13:20:00,25.49,25.54,25.49,25.53,185317.1774768353,9.7466,9.7658,9.7466,9.7619,185317.1775
2015-03-09 13:25:00,25.53,25.53,25.51,25.52,150392.017106201,9.7619,9.7619,9.7543,9.7581,150392.0171
2015-03-09 13:30:00,25.52,25.56,25.52,25.55,227845.09384651936,9.7581,9.7734,9.7581,9.7696,227845.0938
2015-03-09 13:35:00,25.55,25.56,25.51,25.51,236873.36659539083,9.7696,9.7734,9.7543,9.7543,236873.3666
2015-03-09 13:40:00,25.51,25.51,25.49,25.49,183178.90235210265,9.7543,9.7543,9.7466,9.7466,183178.9024
2015-03-09 13:45:00,25.49,25.55,25.49,25.54,388928.48657638393,9.7466,9.7696,9.7466,9.7658,388928.4866
2015-03-09 13:50:00,25.54,25.57,25.54,25.56,158945.11760513188,9.7658,9.7772,9.7658,9.7734,158945.1176
2015-03-09 13:55:00,25.56,25.57,25.54,25.55,583511.5229270611,9.7734,9.7772,9.7658,9.7696,583511.5229
2015-03-09 14:00:00,25.55,25.56,25.54,25.55,209788.54834877644,9.7696,9.7734,9.7658,9.7696,209788.5483
2015-03-09 14:05:00,25.55,25.55,25.52,25.52,486576.383939178,9.7696,9.7696,9.7581,9.7581,486576.3839
2015-03-09 14:10:00,25.53,25.54,25.52,25.53,195533.3808505584,9.7619,9.7658,9.7581,9.7619,195533.3809
2015-03-09 14:15:00,25.53,25.55,25.52,25.54,313138.51271085767,9.7619,9.7696,9.7581,9.7658,313138.5127
2015-03-09 14:20:00,25.54,25.57,25.54,25.57,279163.69684010453,9.7658,9.7772,9.7658,9.7772,279163.6968
2015-03-09 14:25:00,25.57,25.62,25.56,25.59,689237.3485388453,9.7772,9.7964,9.7734,9.7849,689237.3485
2015-03-09 14:30:00,25.58,25.58,25.47,25.49,852221.4302684723,9.7811,9.7811,9.739,9.7466,852221.4303
2015-03-09 14:35:00,25.49,25.52,25.48,25.51,298170.5868377287,9.7466,9.7581,9.7428,9.7543,298170.5868
2015-03-09 14:40:00,25.51,25.54,25.5,25.51,218579.2349726776,9.7543,9.7658,9.7505,9.7543,218579.235
2015-03-09 14:45:00,25.5,25.53,25.49,25.52,148491.3281064386,9.7505,9.7619,9.7466,9.7581,148491.3281
2015-03-09 14:50:00,25.52,25.56,25.52,25.55,285578.5222143027,9.7581,9.7734,9.7581,9.7696,285578.5222
2015-03-09 14:55:00,25.56,25.58,25.55,25.57,407697.7904490378,9.7734,9.7811,9.7696,9.7772,407697.7904
2015-03-09 15:00:00,25.57,25.58,25.57,25.57,229270.6105963412,9.7772,9.7811,9.7772,9.7772,229270.6106
2015-03-09 15:05:00,25.57,25.58,25.57,25.57,274887.14659063914,9.7772,9.7811,9.7772,9.7772,274887.1466
2015-03-09 15:10:00,25.57,25.58,25.54,25.54,346400.57020669995,9.7772,9.7811,9.7658,9.7658,346400.5702
2015-03-09 15:15:00,25.54,25.56,25.54,25.55,240199.57234497505,9.7658,9.7734,9.7658,9.7696,240199.5723
2015-03-09 15:20:00,25.55,25.56,25.54,25.55,199572.34497505345,9.7696,9.7734,9.7658,9.7696,199572.345
2015-03-09 15:25:00,25.55,25.57,25.53,25.56,306723.6873366595,9.7696,9.7772,9.7619,9.7734,306723.6873
2015-03-09 15:30:00,25.56,25.6,25.56,25.58,339272.9864575909,9.7734,9.7887,9.7734,9.7811,339272.9865
2015-03-09 15:35:00,25.58,25.58,25.53,25.53,351627.46495604655,9.7811,9.7811,9.7619,9.7619,351627.465
2015-03-09 15:40:00,25.53,25.55,25.51,25.54,571869.8028035163,9.7619,9.7696,9.7543,9.7658,571869.8028
2015-03-09 15:45:00,25.54,25.59,25.54,25.59,539082.9175576146,9.7658,9.7849,9.7658,9.7849,539082.9176
2015-03-09 15:50:00,25.59,25.61,25.58,25.61,1258018.5317177477,9.7849,9.7925,9.7811,9.7925,1258018.5317
2015-03-09 15:55:00,25.61,25.65,25.59,25.59,2029460.6794963167,9.7925,9.8078,9.7849,9.7849,2029460.6795
2015-03-10 09:30:00,25.3,25.43,25.28,25.37,864813.4948918984,9.674,9.7237,9.6663,9.7008,864813.4949
2015-03-10 09:35:00,25.37,25.46,25.34,25.46,423853.6469470183,9.7008,9.7352,9.6893,9.7352,423853.6469
2015-03-10 09:40:00,25.46,25.46,25.39,25.41,425754.3359467808,9.7352,9.7352,9.7084,9.7161,425754.3359
2015-03-10 09:45:00,25.41,25.41,25.3,25.34,520551.1998099311,9.7161,9.7161,9.674,9.6893,520551.1998
2015-03-10 09:50:00,25.34,25.41,25.25,25.36,942504.157757187,9.6893,9.7161,9.6549,9.6969,942504.1578
2015-03-10 09:55:00,25.36,25.36,25.25,25.28,820384.8895224519,9.6969,9.6969,9.6549,9.6663,820384.8895
2015-03-10 10:00:00,25.28,25.34,25.25,25.28,528153.9558089807,9.6663,9.6893,9.6549,9.6663,528153.9558
2015-03-10 10:05:00,25.27,25.28,25.17,25.22,1087431.693989071,9.6625,9.6663,9.6243,9.6434,1087431.694
2015-03-10 10:10:00,25.22,25.23,25.15,25.16,247089.5699691138,9.6434,9.6472,9.6166,9.6205,247089.57
2015-03-10 10:15:00,25.16,25.22,25.15,25.2,392254.6923259682,9.6205,9.6434,9.6166,9.6358,392254.6923
2015-03-10 10:20:00,25.2,25.23,25.2,25.21,195533.3808505584,9.6358,9.6472,9.6358,9.6396,195533.3809
2015-03-10 10:25:00,25.21,25.22,25.13,25.17,498693.27631266334,9.6396,9.6434,9.609,9.6243,498693.2763
2015-03-10 10:30:00,25.17,25.19,25.15,25.16,264195.77096697554,9.6243,9.6319,9.6166,9.6205,264195.771
2015-03-10 10:35:00,25.15,25.17,25.03,25.06,1024233.7847469707,9.6166,9.6243,9.5708,9.5822,1024233.7847
2015-03-10 10:40:00,25.06,25.06,25.02,25.04,1253504.395343312,9.5822,9.5822,9.5669,9.5746,1253504.3953
2015-03-10 10:45:00,25.04,25.09,25.04,25.09,614635.3052981707,9.5746,9.5937,9.5746,9.5937,614635.3053
2015-03-10 10:50:00,25.09,25.14,25.08,25.13,322404.3715846995,9.5937,9.6128,9.5899,9.609,322404.3716
2015-03-10 10:55:00,25.13,25.15,25.09,25.09,433832.26419577096,9.609,9.6166,9.5937,9.5937,433832.2642
2015-03-10 11:00:00,25.09,25.14,25.09,25.13,253741.98146828223,9.5937,9.6128,9.5937,9.609,253741.9815
2015-03-10 11:05:00,25.12,25.17,25.12,25.17,222855.78522214305,9.6052,9.6243,9.6052,9.6243,222855.7852
2015-03-10 11:10:00,25.17,25.21,25.14,25.21,209313.37609883584,9.6243,9.6396,9.6128,9.6396,209313.3761
2015-03-10 11:15:00,25.21,25.21,25.16,25.18,258493.70396768829,9.6396,9.6396,9.6205,9.6281,258493.704
2015-03-10 11:20:00,25.18,25.21,25.17,25.18,148016.155856498,9.6281,9.6396,9.6243,9.6281,148016.1559
2015-03-10 11:25:00,25.18,25.2,25.14,25.14,164647.1846044191,9.6281,9.6358,9.6128,9.6128,164647.1846
2015-03-10 11:30:00,25.14,25.15,25.12,25.12,194345.4502257068,9.6128,9.6166,9.6052,9.6052,194345.4502
2015-03-10 11:35:00,25.13,25.13,25.11,25.11,131385.12710857685,9.609,9.609,9.6013,9.6013,131385.1271
2015-03-10 11:40:00,25.11,25.11,25.06,25.08,320266.09645996673,9.6013,9.6013,9.5822,9.5899,320266.0965
2015-03-10 11:45:00,25.07,25.12,25.06,25.09,516749.8218104063,9.586,9.6052,9.5822,9.5937,516749.8218
2015-03-10 11:50:00,25.09,25.11,25.06,25.08,176526.4908529342,9.5937,9.6013,9.5822,9.5899,176526.4909
2015-03-10 11:55:00,25.07,25.09,25.05,25.05,199809.93110002376,9.586,9.5937,9.5784,9.5784,199809.9311
2015-03-10 12:00:00,25.05,25.05,25.02,25.04,159420.28985507248,9.5784,9.5784,9.5669,9.5746,159420.2899
2015-03-10 12:05:00,25.04,25.06,25.03,25.06,187930.62485150868,9.5746,9.5822,9.5708,9.5822,187930.6249
2015-03-10 12:10:00,25.06,25.07,25.04,25.05,255642.67046804467,9.5822,9.586,9.5746,9.5784,255642.6705
2015-03-10 12:15:00,25.05,25.06,25.03,25.05,395343.3119505821,9.5784,9.5822,9.5708,9.5784,395343.312
2015-03-10 12:20:00,25.05,25.05,25.02,25.02,171062.00997861725,9.5784,9.5784,9.5669,9.5669,171062.01
2015-03-10 12:25:00,25.02,25.04,25.02,25.03,255642.67046804467,9.5669,9.5746,9.5669,9.5708,255642.6705
2015-03-10 12:30:00,25.03,25.04,25.01,25.01,263483.0125920646,9.5708,9.5746,9.5631,9.5631,263483.0126
2015-03-10 12:35:00,25.01,25.03,25.01,25.02,192919.93347588505,9.5631,9.5708,9.5631,9.5669,192919.9335
2015-03-10 12:40:00,25.02,25.02,24.97,24.99,331907.81658351154,9.5669,9.5669,9.5478,9.5555,331907.8166
2015-03-10 12:45:00,25.0,25.02,24.98,25.0,218341.64884770729,9.5593,9.5669,9.5516,9.5593,218341.6488
2015-03-10 12:50:00,25.0,25.0,24.94,24.98,300546.4480874317,9.5593,9.5593,9.5363,9.5516,300546.4481
2015-03-10 12:55:00,24.98,25.02,24.98,24.99,193632.6918507959,9.5516,9.5669,9.5516,9.5555,193632.6919
2015-03-10 13:00:00,24.98,24.99,24.98,24.98,140888.57210738893,9.5516,9.5555,9.5516,9.5516,140888.5721
2015-03-10 13:05:00,24.98,24.98,24.94,24.94,137324.7802328344,9.5516,9.5516,9.5363,9.5363,137324.7802
2015-03-10 13:10:00,24.94,24.95,24.9,24.93,307911.6179615111,9.5363,9.5402,9.521,9.5325,307911.618
2015-03-10 13:15:00,24.93,24.93,24.9,24.9,145877.88073176527,9.5325,9.5325,9.521,9.521,145877.8807
2015-03-10 13:20:00,24.9,24.93,24.88,24.93,909717.2725112854,9.521,9.5325,9.5134,9.5325,909717.2725
2015-03-10 13:25:00,24.92,24.95,24.9,24.9,290092.6585887384,9.5287,9.5402,9.521,9.521,290092.6586
2015-03-10 13:30:00,24.9,24.9,24.86,24.9,349489.18983131385,9.521,9.521,9.5057,9.521,349489.1898
2015-03-10 13:35:00,24.9,24.94,24.88,24.94,468519.838441435,9.521,9.5363,9.5134,9.5363,468519.8384
2015-03-10 13:40:00,24.94,25.01,24.93,24.99,424091.2330719886,9.5363,9.5631,9.5325,9.5555,424091.2331
2015-03-10 13:45:00,24.99,25.04,24.99,25.02,233071.988595866,9.5555,9.5746,9.5555,9.5669,233071.9886
2015-03-10 13:50:00,25.02,25.02,24.99,25.0,108814.4452363982,9.5669,9.5669,9.5555,9.5593,108814.4452
2015-03-10 13:55:00,25.0,25.01,24.98,25.0,174388.21572820147,9.5593,9.5631,9.5516,9.5593,174388.2157
2015-03-10 14:00:00,25.0,25.01,24.97,24.97,112853.40936089332,9.5593,9.5631,9.5478,9.5478,112853.4094
2015-03-10 14:05:00,24.98,24.98,24.97,24.97,104300.30886196246,9.5516,9.5516,9.5478,9.5478,104300.3089
2015-03-10 14:10:00,24.97,24.98,24.88,24.9,407222.6181990972,9.5478,9.5516,9.5134,9.521,407222.6182
2015-03-10 14:15:00,24.9,24.94,24.9,24.94,265621.2877167973,9.521,9.5363,9.521,9.5363,265621.2877
2015-03-10 14:20:00,24.93,24.95,24.93,24.93,196721.31147540984,9.5325,9.5402,9.5325,9.5325,196721.3115
2015-03-10 14:25:00,24.94,24.95,24.93,24.94,128058.92135899264,9.5363,9.5402,9.5325,9.5363,128058.9214
2015-03-10 14:30:00,24.94,24.95,24.93,24.95,157044.42860536944,9.5363,9.5402,9.5325,9.5402,157044.4286
2015-03-10 14:35:00,24.95,24.96,24.93,24.95,252316.46471846043,9.5402,9.544,9.5325,9.5402,252316.4647
2015-03-10 14:40:00,24.95,24.97,24.95,24.96,139463.05535756712,9.5402,9.5478,9.5402,9.544,139463.0554
2015-03-10 14:45:00,24.97,24.98,24.95,24.96,314564.0294606795,9.5478,9.5516,9.5402,9.544,314564.0295
2015-03-10 14:50:00,24.96,24.97,24.96,24.96,167973.39035400332,9.544,9.5478,9.544,9.544,167973.3904
2015-03-10 14:55:00,24.96,24.97,24.96,24.96,259919.2207175101,9.544,9.5478,9.544,9.544,259919.2207
2015-03-10 15:00:00,24.96,24.97,24.96,24.96,208363.03159895464,9.544,9.5478,9.544,9.544,208363.0316
2015-03-10 15:05:00,24.96,25.0,24.96,24.99,277738.18009028275,9.544,9.5593,9.544,9.5555,277738.1801
2015-03-10 15:10:00,24.99,25.03,24.98,25.01,430030.8861962461,9.5555,9.5708,9.5516,9.5631,430030.8862
2015-03-10 15:15:00,25.01,25.04,24.99,25.04,290092.6585887384,9.5631,9.5746,9.5555,9.5746,290092.6586
2015-03-10 15:20:00,25.04,25.04,24.98,25.01,222380.6129722024,9.5746,9.5746,9.5516,9.5631,222380.613
2015-03-10 15:25:00,25.01,25.01,24.96,24.97,304585.4122119268,9.5631,9.5631,9.544,9.5478,304585.4122
2015-03-10 15:30:00,24.97,25.0,24.96,24.96,419101.92444761225,9.5478,9.5593,9.544,9.544,419101.9244
2015-03-10 15:35:00,24.96,24.97,24.95,24.96,296745.07008790685,9.544,9.5478,9.5402,9.544,296745.0701
2015-03-10 15:40:00,24.96,24.96,24.93,24.94,513423.6160608221,9.544,9.544,9.5325,9.5363,513423.6161
2015-03-10 15:45:00,24.94,24.94,24.94,24.94,550724.6376811594,9.5363,9.5363,9.5363,9.5363,550724.6377
2015-03-10 15:50:00,24.94,24.94,24.89,24.89,1214540.2708481825,9.5363,9.5363,9.5172,9.5172,1214540.2708
2015-03-10 15:55:00,24.89,25.29,24.88,25.25,3246614.397719173,9.5172,9.6702,9.5134,9.6549,3246614.3977
2015-03-11 09:30:00,24.98,25.16,24.97,25.12,1211926.8234735092,9.5516,9.6205,9.5478,9.6052,1211926.8235
2015-03-11 09:35:00,25.12,25.2,25.04,25.16,951532.4305060584,9.6052,9.6358,9.5746,9.6205,951532.4305
2015-03-11 09:40:00,25.15,25.27,25.11,25.24,484438.10881444527,9.6166,9.6625,9.6013,9.6511,484438.1088
2015-03-11 09:45:00,25.24,25.24,25.12,25.13,326443.3357091946,9.6511,9.6511,9.6052,9.609,326443.3357
2015-03-11 09:50:00,25.13,25.19,25.12,25.14,295081.9672131148,9.609,9.6319,9.6052,9.6128,295081.9672
2015-03-11 09:55:00,25.14,25.25,25.14,25.25,188643.3832264196,9.6128,9.6549,9.6128,9.6549,188643.3832
2015-03-11 10:00:00,25.24,25.25,25.18,25.2,244951.2948443811,9.6511,9.6549,9.6281,9.6358,244951.2948
2015-03-11 10:05:00,25.2,25.23,25.2,25.23,508196.7213114754,9.6358,9.6472,9.6358,9.6472,508196.7213
2015-03-11 10:10:00,25.23,25.23,25.18,25.2,271798.5269660252,9.6472,9.6472,9.6281,9.6358,271798.527
2015-03-11 10:15:00,25.2,25.2,25.14,25.17,315276.7878355904,9.6358,9.6358,9.6128,9.6243,315276.7878
2015-03-11 10:20:00,25.17,25.2,25.15,25.19,286291.2805892136,9.6243,9.6358,9.6166,9.6319,286291.2806
2015-03-11 10:25:00,25.19,25.2,25.15,25.17,207887.85934901403,9.6319,9.6358,9.6166,9.6243,207887.8593
2015-03-11 10:30:00,25.17,25.21,25.16,25.2,354716.0845806605,9.6243,9.6396,9.6205,9.6358,354716.0846
2015-03-11 10:35:00,25.19,25.2,25.16,25.2,200760.27559990497,9.6319,9.6358,9.6205,9.6358,200760.2756
2015-03-11 10:40:00,25.2,25.2,25.15,25.16,269897.8379662628,9.6358,9.6358,9.6166,9.6205,269897.838
2015-03-11 10:45:00,25.16,25.18,25.13,25.18,357091.9458303635,9.6205,9.6281,9.609,9.6281,357091.9458
2015-03-11 10:50:00,25.18,25.22,25.17,25.22,173437.87122832026,9.6281,9.6434,9.6243,9.6434,173437.8712
2015-03-11 10:55:00,25.22,25.25,25.2,25.21,301021.6203373723,9.6434,9.6549,9.6358,9.6396,301021.6203
2015-03-11 11:00:00,25.21,25.25,25.21,25.23,545260.1568068425,9.6396,9.6549,9.6396,9.6472,545260.1568
2015-03-11 11:05:00,25.24,25.25,25.22,25.24,163221.6678545973,9.6511,9.6549,9.6434,9.6511,163221.6679
2015-03-11 11:10:00,25.25,25.28,25.23,25.26,872891.4231408886,9.6549,9.6663,9.6472,9.6587,872891.4231
2015-03-11 11:15:00,25.26,25.28,25.23,25.24,586837.7286766453,9.6587,9.6663,9.6472,9.6511,586837.7287
2015-03-11 11:20:00,25.24,25.27,25.21,25.21,216916.13209788548,9.6511,9.6625,9.6396,9.6396,216916.1321
2015-03-11 11:25:00,25.2,25.25,25.19,25.25,246851.9838441435,9.6358,9.6549,9.6319,9.6549,246851.9838
2015-03-11 11:30:00,25.24,25.28,25.24,25.27,251128.53409360893,9.6511,9.6663,9.6511,9.6625,251128.5341
2015-03-11 11:35:00,25.27,25.27,25.22,25.22,128296.50748396294,9.6625,9.6625,9.6434,9.6434,128296.5075
2015-03-11 11:40:00,25.22,25.25,25.22,25.23,153243.05060584462,9.6434,9.6549,9.6434,9.6472,153243.0506
2015-03-11 11:45:00,25.23,25.24,25.2,25.23,112378.23711095272,9.6472,9.6511,9.6358,9.6472,112378.2371
2015-03-11 11:50:00,25.23,25.24,25.21,25.23,111427.89261107153,9.6472,9.6511,9.6396,9.6472,111427.8926
2015-03-11 11:55:00,25.23,25.27,25.22,25.25,98835.82798764552,9.6472,9.6625,9.6434,9.6549,98835.828
2015-03-11 12:00:00,25.25,25.25,25.22,25.24,84818.24661439772,9.6549,9.6549,9.6434,9.6511,84818.2466
2015-03-11 12:05:00,25.24,25.25,25.22,25.25,120693.75148491329,9.6511,9.6549,9.6434,9.6549,120693.7515
2015-03-11 12:10:00,25.25,25.28,25.25,25.28,86956.52173913043,9.6549,9.6663,9.6549,9.6663,86956.5217
2015-03-11 12:15:00,25.28,25.28,25.25,25.26,149441.6726063198,9.6663,9.6663,9.6549,9.6587,149441.6726
2015-03-11 12:20:00,25.26,25.26,25.25,25.26,121644.09598479448,9.6587,9.6587,9.6549,9.6587,121644.096
2015-03-11 12:25:00,25.26,25.27,25.25,25.27,131147.54098360657,9.6587,9.6625,9.6549,9.6625,131147.541
2015-03-11 12:30:00,25.27,25.28,25.25,25.27,127583.74910905203,9.6625,9.6663,9.6549,9.6625,127583.7491
2015-03-11 12:35:00,25.27,25.3,25.25,25.29,101686.86148728916,9.6625,9.674,9.6549,9.6702,101686.8615
2015-03-11 12:40:00,25.3,25.34,25.29,25.32,247564.7422190544,9.674,9.6893,9.6702,9.6816,247564.7422
2015-03-11 12:45:00,25.32,25.32,25.28,25.3,189118.5554763602,9.6816,9.6816,9.6663,9.674,189118.5555
2015-03-11 12:50:00,25.3,25.33,25.3,25.33,115704.44286053696,9.674,9.6855,9.674,9.6855,115704.4429
2015-03-11 12:55:00,25.33,25.33,25.29,25.31,153718.22285578522,9.6855,9.6855,9.6702,9.6778,153718.2229
2015-03-11 13:00:00,25.3,25.31,25.26,25.26,119743.40698503208,9.674,9.6778,9.6587,9.6587,119743.407
2015-03-11 13:05:00,25.26,25.27,25.25,25.26,96222.3806129722,9.6587,9.6625,9.6549,9.6587,96222.3806
2015-03-11 13:10:00,25.26,25.28,25.26,25.27,107151.34236160608,9.6587,9.6663,9.6587,9.6625,107151.3424
2015-03-11 13:15:00,25.27,25.28,25.25,25.26,94321.6916132098,9.6625,9.6663,9.6549,9.6587,94321.6916
2015-03-11 13:20:00,25.26,25.27,25.25,25.27,128296.50748396294,9.6587,9.6625,9.6549,9.6625,128296.5075
2015-03-11 13:25:00,25.27,25.28,25.26,25.27,188643.3832264196,9.6625,9.6663,9.6587,9.6625,188643.3832
2015-03-11 13:30:00,25.27,25.27,25.24,25.25,318602.9935851746,9.6625,9.6625,9.6511,9.6549,318602.9936
2015-03-11 13:35:00,25.25,25.26,25.25,25.26,183891.6607270136,9.6549,9.6587,9.6549,9.6587,183891.6607
2015-03-11 13:40:00,25.26,25.26,25.25,25.25,128771.67973390354,9.6587,9.6587,9.6549,9.6549,128771.6797
2015-03-11 13:45:00,25.25,25.25,25.19,25.19,310762.6514611547,9.6549,9.6549,9.6319,9.6319,310762.6515
2015-03-11 13:50:00,25.19,25.23,25.18,25.22,219767.16559752912,9.6319,9.6472,9.6281,9.6434,219767.1656
2015-03-11 13:55:00,25.22,25.25,25.21,25.24,90995.48586362557,9.6434,9.6549,9.6396,9.6511,90995.4859
2015-03-11 14:00:00,25.24,25.24,25.21,25.23,193395.1057258256,9.6511,9.6511,9.6396,9.6472,193395.1057
2015-03-11 14:05:00,25.23,25.24,25.22,25.23,109289.6174863388,9.6472,9.6511,9.6434,9.6472,109289.6175
2015-03-11 14:10:00,25.23,25.24,25.22,25.24,217628.8904727964,9.6472,9.6511,9.6434,9.6511,217628.8905
2015-03-11 14:15:00,25.24,25.25,25.23,25.25,204799.2397244001,9.6511,9.6549,9.6472,9.6549,204799.2397
2015-03-11 14:20:00,25.25,25.25,25.24,25.24,127108.57685911145,9.6549,9.6549,9.6511,9.6511,127108.5769
2015-03-11 14:25:00,25.25,25.25,25.22,25.23,199572.34497505345,9.6549,9.6549,9.6434,9.6472,199572.345
2015-03-11 14:30:00,25.23,25.23,25.18,25.2,254692.32596816347,9.6472,9.6472,9.6281,9.6358,254692.326
2015-03-11 14:35:00,25.21,25.23,25.19,25.22,142551.67498218105,9.6396,9.6472,9.6319,9.6434,142551.675
2015-03-11 14:40:00,25.23,25.23,25.18,25.2,224281.30197196483,9.6472,9.6472,9.6281,9.6358,224281.302
2015-03-11 14:45:00,25.2,25.22,25.19,25.2,167735.80422903303,9.6358,9.6434,9.6319,9.6358,167735.8042
2015-03-11 14:50:00,25.2,25.22,25.2,25.21,155856.49798051795,9.6358,9.6434,9.6358,9.6396,155856.498
2015-03-11 14:55:00,25.21,25.25,25.2,25.24,250415.77571869805,9.6396,9.6549,9.6358,9.6511,250415.7757
2015-03-11 15:00:00,25.25,25.25,25.23,25.23,392017.1062009979,9.6549,9.6549,9.6472,9.6472,392017.1062
2015-03-11 15:05:00,25.24,25.24,25.22,25.22,136136.8496079829,9.6511,9.6511,9.6434,9.6434,136136.8496
2015-03-11 15:10:00,25.22,25.22,25.2,25.22,189118.5554763602,9.6434,9.6434,9.6358,9.6434,189118.5555
2015-03-11 15:15:00,25.22,25.22,25.17,25.18,272986.4575908767,9.6434,9.6434,9.6243,9.6281,272986.4576
2015-03-11 15:20:00,25.17,25.18,25.14,25.14,249465.43121881684,9.6243,9.6281,9.6128,9.6128,249465.4312
2015-03-11 15:25:00,25.14,25.14,25.1,25.11,408885.7210738893,9.6128,9.6128,9.5975,9.6013,408885.7211
2015-03-11 15:30:00,25.11,25.12,25.09,25.12,373960.56070325495,9.6013,9.6052,9.5937,9.6052,373960.5607
2015-03-11 15:35:00,25.12,25.13,25.11,25.12,551199.8099311,9.6052,9.609,9.6013,9.6052,551199.8099
2015-03-11 15:40:00,25.12,25.14,25.1,25.14,457590.87669280113,9.6052,9.6128,9.5975,9.6128,457590.8767
2015-03-11 15:45:00,25.14,25.14,25.09,25.13,755048.705155619,9.6128,9.6128,9.5937,9.609,755048.7052
2015-03-11 15:50:00,25.13,25.13,25.1,25.11,851033.4996436208,9.609,9.609,9.5975,9.6013,851033.4996
2015-03-11 15:55:00,25.11,25.14,25.1,25.12,975528.6291280588,9.6013,9.6128,9.5975,9.6052,975528.6291
2015-03-12 09:30:00,25.28,25.3,25.2,25.26,319078.16583511524,9.6663,9.674,9.6358,9.6587,319078.1658
2015-03-12 09:35:00,25.25,25.32,25.21,25.26,238061.2972202424,9.6549,9.6816,9.6396,9.6587,238061.2972
2015-03-12 09:40:00,25.25,25.29,25.22,25.25,156331.67023045855,9.6549,9.6702,9.6434,9.6549,156331.6702
2015-03-12 09:45:00,25.25,25.25,25.16,25.22,282727.48871465906,9.6549,9.6549,9.6205,9.6434,282727.4887
2015-03-12 09:50:00,25.22,25.25,25.1,25.17,428367.783321454,9.6434,9.6549,9.5975,9.6243,428367.7833
2015-03-12 09:55:00,25.17,25.21,25.14,25.14,127346.16298408172,9.6243,9.6396,9.6128,9.6128,127346.163
2015-03-12 10:00:00,25.14,25.19,25.06,25.06,285578.5222143027,9.6128,9.6319,9.5822,9.5822,285578.5222
2015-03-12 10:05:00,25.06,25.09,25.05,25.08,180803.0411023996,9.5822,9.5937,9.5784,9.5899,180803.0411
2015-03-12 10:10:00,25.07,25.11,25.06,25.06,285816.108339273,9.586,9.6013,9.5822,9.5822,285816.1083
2015-03-12 10:15:00,25.06,25.08,25.02,25.04,340460.9170824424,9.5822,9.5899,9.5669,9.5746,340460.9171
2015-03-12 10:20:00,25.04,25.07,25.03,25.06,223093.3713471133,9.5746,9.586,9.5708,9.5822,223093.3713
2015-03-12 10:25:00,25.06,25.08,25.05,25.07,196008.5531004989,9.5822,9.5899,9.5784,9.586,196008.5531
2015-03-12 10:30:00,25.07,25.1,25.05,25.09,198859.58660014256,9.586,9.5975,9.5784,9.5937,198859.5866
2015-03-12 10:35:00,25.09,25.14,25.09,25.14,168686.14872891424,9.5937,9.6128,9.5937,9.6128,168686.1487
2015-03-12 10:40:00,25.14,25.14,25.07,25.09,117129.95961035875,9.6128,9.6128,9.586,9.5937,117129.9596
2015-03-12 10:45:00,25.08,25.09,25.05,25.09,103349.96436208126,9.5899,9.5937,9.5784,9.5937,103349.9644
2015-03-12 10:50:00,25.09,25.12,25.07,25.07,108576.8591114279,9.5937,9.6052,9.586,9.586,108576.8591
2015-03-12 10:55:00,25.08,25.11,25.08,25.08,79828.93799002138,9.5899,9.6013,9.5899,9.5899,79828.938
2015-03-12 11:00:00,25.07,25.09,25.05,25.06,137324.7802328344,9.586,9.5937,9.5784,9.5822,137324.7802
2015-03-12 11:05:00,25.06,25.06,25.03,25.03,142076.50273224045,9.5822,9.5822,9.5708,9.5708,142076.5027
2015-03-12 11:10:00,25.04,25.06,25.03,25.05,226181.99097172727,9.5746,9.5822,9.5708,9.5784,226181.991
2015-03-12 11:15:00,25.05,25.08,25.05,25.08,132335.47160845806,9.5784,9.5899,9.5784,9.5899,132335.4716
2015-03-12 11:20:00,25.08,25.11,25.08,25.1,148253.74198146828,9.5899,9.6013,9.5899,9.5975,148253.742
2015-03-12 11:25:00,25.1,25.11,25.06,25.06,154668.56735566643,9.5975,9.6013,9.5822,9.5822,154668.5674
2015-03-12 11:30:00,25.06,25.07,25.04,25.07,169636.49322879544,9.5822,9.586,9.5746,9.586,169636.4932
2015-03-12 11:35:00,25.07,25.07,25.06,25.07,116417.20123544784,9.586,9.586,9.5822,9.586,116417.2012
2015-03-12 11:40:00,25.07,25.07,25.04,25.04,110952.72036113092,9.586,9.586,9.5746,9.5746,110952.7204
2015-03-12 11:45:00,25.04,25.04,25.0,25.01,195058.2086006177,9.5746,9.5746,9.5593,9.5631,195058.2086
2015-03-12 11:50:00,25.01,25.01,24.95,24.96,330244.7137087194,9.5631,9.5631,9.5402,9.544,330244.7137
2015-03-12 11:55:00,24.96,24.99,24.96,24.99,170586.83772867665,9.544,9.5555,9.544,9.5555,170586.8377
2015-03-12 12:00:00,24.98,25.02,24.98,25.02,179139.93822760752,9.5516,9.5669,9.5516,9.5669,179139.9382
2015-03-12 12:05:00,25.01,25.03,25.01,25.01,74602.04324067474,9.5631,9.5708,9.5631,9.5631,74602.0432
2015-03-12 12:10:00,25.01,25.01,24.99,25.0,42527.91636968401,9.5631,9.5631,9.5555,9.5593,42527.9164
2015-03-12 12:15:00,24.99,25.0,24.97,24.98,142076.50273224045,9.5555,9.5593,9.5478,9.5516,142076.5027
2015-03-12 12:20:00,24.98,24.98,24.95,24.96,99548.58636255642,9.5516,9.5516,9.5402,9.544,99548.5864
2015-03-12 12:25:00,24.96,24.96,24.95,24.95,132097.88548348777,9.544,9.544,9.5402,9.5402,132097.8855
2015-03-12 12:30:00,24.96,24.96,24.95,24.95,122119.2682347351,9.544,9.544,9.5402,9.5402,122119.2682
2015-03-12 12:35:00,24.95,24.96,24.94,24.96,72701.35424091233,9.5402,9.544,9.5363,9.544,72701.3542
2015-03-12 12:40:00,24.95,24.95,24.92,24.92,158469.94535519127,9.5402,9.5402,9.5287,9.5287,158469.9454
2015-03-12 12:45:00,24.92,24.93,24.9,24.91,115942.02898550723,9.5287,9.5325,9.521,9.5249,115942.029
2015-03-12 12:50:00,24.91,24.93,24.9,24.93,222143.02684723213,9.5249,9.5325,9.521,9.5325,222143.0268
2015-03-12 12:55:00,24.93,24.94,24.92,24.93,106200.99786172489,9.5325,9.5363,9.5287,9.5325,106200.9979
2015-03-12 13:00:00,24.93,24.93,24.91,24.91,64861.01211689237,9.5325,9.5325,9.5249,9.5249,64861.0121
2015-03-12 13:05:00,24.91,24.94,24.91,24.94,119505.82086006178,9.5249,9.5363,9.5249,9.5363,119505.8209
2015-03-12 13:10:00,24.94,24.95,24.93,24.95,170111.66547873605,9.5363,9.5402,9.5325,9.5402,170111.6655
2015-03-12 13:15:00,24.95,24.95,24.93,24.93,159420.28985507248,9.5402,9.5402,9.5325,9.5325,159420.2899
2015-03-12 13:20:00,24.93,24.95,24.93,24.93,77928.24899025897,9.5325,9.5402,9.5325,9.5325,77928.249
2015-03-12 13:25:00,24.93,24.93,24.92,24.93,42290.33024471371,9.5325,9.5325,9.5287,9.5325,42290.3302
2015-03-12 13:30:00,24.92,24.93,24.89,24.92,131622.71323354717,9.5287,9.5325,9.5172,9.5287,131622.7132
2015-03-12 13:35:00,24.92,24.92,24.9,24.9,96459.96673794252,9.5287,9.5287,9.521,9.521,96459.9667
2015-03-12 13:40:00,24.9,24.91,24.88,24.9,155143.73960560703,9.521,9.5249,9.5134,9.521,155143.7396
2015-03-12 13:45:00,24.9,24.91,24.88,24.88,185554.76360180567,9.521,9.5249,9.5134,9.5134,185554.7636
2015-03-12 13:50:00,24.88,24.89,24.88,24.89,118317.89023521026,9.5134,9.5172,9.5134,9.5172,118317.8902
2015-03-12 13:55:00,24.89,24.9,24.88,24.89,146353.05298170587,9.5172,9.521,9.5134,9.5172,146353.053
2015-03-12 14:00:00,24.89,24.89,24.87,24.89,162033.73722974578,9.5172,9.5172,9.5096,9.5172,162033.7372
2015-03-12 14:05:00,24.89,24.94,24.88,24.94,213352.34022333092,9.5172,9.5363,9.5134,9.5363,213352.3402
2015-03-12 14:10:00,24.93,24.94,24.92,24.93,118793.06248515088,9.5325,9.5363,9.5287,9.5325,118793.0625
2015-03-12 14:15:00,24.92,24.95,24.92,24.94,184604.4191019245,9.5287,9.5402,9.5287,9.5363,184604.4191
2015-03-12 14:20:00,24.94,24.97,24.94,24.96,389403.65882632456,9.5363,9.5478,9.5363,9.544,389403.6588
2015-03-12 14:25:00,24.96,24.96,24.93,24.94,122832.026609646,9.544,9.544,9.5325,9.5363,122832.0266
2015-03-12 14:30:00,24.94,24.94,24.93,24.93,163221.6678545973,9.5363,9.5363,9.5325,9.5325,163221.6679
2015-03-12 14:35:00,24.93,24.93,24.9,24.93,223806.12972202423,9.5325,9.5325,9.521,9.5325,223806.1297
2015-03-12 14:40:00,24.93,24.94,24.91,24.92,306486.10121168924,9.5325,9.5363,9.5249,9.5287,306486.1012
2015-03-12 14:45:00,24.91,24.93,24.9,24.93,119030.64861012118,9.5249,9.5325,9.521,9.5325,119030.6486
2015-03-12 14:50:00,24.93,24.93,24.91,24.91,134948.9189831314,9.5325,9.5325,9.5249,9.5249,134948.919
2015-03-12 14:55:00,24.91,24.95,24.91,24.95,190544.072226182,9.5249,9.5402,9.5249,9.5402,190544.0722
2015-03-12 15:00:00,24.95,24.97,24.94,24.97,252078.8785934901,9.5402,9.5478,9.5363,9.5478,252078.8786
2015-03-12 15:05:00,24.97,24.99,24.97,24.98,149679.2587312901,9.5478,9.5555,9.5478,9.5516,149679.2587
2015-03-12 15:10:00,24.98,24.98,24.95,24.95,256830.6010928962,9.5516,9.5516,9.5402,9.5402,256830.6011
2015-03-12 15:15:00,24.95,24.95,24.93,24.93,186029.93585174627,9.5402,9.5402,9.5325,9.5325,186029.9359
2015-03-12 15:20:00,24.93,24.94,24.92,24.93,152055.11998099313,9.5325,9.5363,9.5287,9.5325,152055.12
2015-03-12 15:25:00,24.93,24.96,24.93,24.95,206699.9287241625,9.5325,9.544,9.5325,9.5402,206699.9287
2015-03-12 15:30:00,24.95,24.98,24.95,24.96,286528.8667141839,9.5402,9.5516,9.5402,9.544,286528.8667
2015-03-12 15:35:00,24.96,25.0,24.96,24.99,382513.6612021858,9.544,9.5593,9.544,9.5555,382513.6612
2015-03-12 15:40:00,24.99,25.01,24.99,25.01,279163.69684010453,9.5555,9.5631,9.5555,9.5631,279163.6968
2015-03-12 15:45:00,25.01,25.02,25.01,25.01,440722.2618199097,9.5631,9.5669,9.5631,9.5631,440722.2618
2015-03-12 15:50:00,25.01,25.02,25.01,25.02,380137.7999524828,9.5631,9.5669,9.5631,9.5669,380137.8
2015-03-12 15:55:00,25.02,25.02,25.0,25.01,801377.9995248278,9.5669,9.5669,9.5593,9.5631,801377.9995
2015-03-13 09:30:00,25.25,25.27,25.13,25.22,639581.8484200523,9.6549,9.6625,9.609,9.6434,639581.8484
2015-03-13 09:35:00,25.23,25.25,25.17,25.24,421002.61344737466,9.6472,9.6549,9.6243,9.6511,421002.6134
2015-03-13 09:40:00,25.24,25.24,25.08,25.13,330957.47208363033,9.6511,9.6511,9.5899,9.609,330957.4721
2015-03-13 09:45:00,25.13,25.16,25.08,25.08,172012.35447849846,9.609,9.6205,9.5899,9.5899,172012.3545
2015-03-13 09:50:00,25.08,25.09,25.02,25.07,244000.9503444999,9.5899,9.5937,9.5669,9.586,244000.9503
2015-03-13 09:55:00,25.07,25.09,25.04,25.04,148491.3281064386,9.586,9.5937,9.5746,9.5746,148491.3281
2015-03-13 10:00:00,25.04,25.04,24.98,24.99,282489.9025896888,9.5746,9.5746,9.5516,9.5555,282489.9026
2015-03-13 10:05:00,24.98,25.0,24.9,24.99,276312.6633404609,9.5516,9.5593,9.521,9.5555,276312.6633
2015-03-13 10:10:00,25.0,25.02,24.96,25.01,163221.6678545973,9.5593,9.5669,9.544,9.5631,163221.6679
2015-03-13 10:15:00,25.01,25.04,25.0,25.01,190306.4861012117,9.5631,9.5746,9.5593,9.5631,190306.4861
2015-03-13 10:20:00,25.02,25.06,24.98,24.99,132810.64385839866,9.5669,9.5822,9.5516,9.5555,132810.6439
2015-03-13 10:25:00,24.99,24.99,24.91,24.93,224994.0603468757,9.5555,9.5555,9.5249,9.5325,224994.0603
2015-03-13 10:30:00,24.92,24.92,24.85,24.89,303872.6538370159,9.5287,9.5287,9.5019,9.5172,303872.6538
2015-03-13 10:35:00,24.89,24.89,24.8,24.88,497980.5179377524,9.5172,9.5172,9.4828,9.5134,497980.5179
2015-03-13 10:40:00,24.88,24.9,24.82,24.82,296032.311712996,9.5134,9.521,9.4905,9.4905,296032.3117
2015-03-13 10:45:00,24.82,24.83,24.8,24.83,260631.979092421,9.4905,9.4943,9.4828,9.4943,260631.9791
2015-03-13 10:50:00,24.83,24.83,24.74,24.76,218816.82109764792,9.4943,9.4943,9.4599,9.4675,218816.8211
2015-03-13 10:55:00,24.76,24.76,24.69,24.69,467331.9078165835,9.4675,9.4675,9.4407,9.4407,467331.9078
2015-03-13 11:00:00,24.69,24.75,24.67,24.74,244000.9503444999,9.4407,9.4637,9.4331,9.4599,244000.9503
2015-03-13 11:05:00,24.75,24.77,24.73,24.77,214065.09859824184,9.4637,9.4713,9.456,9.4713,214065.0986
2015-03-13 11:10:00,24.77,24.79,24.76,24.79,166785.45972915183,9.4713,9.479,9.4675,9.479,166785.4597
2015-03-13 11:15:00,24.78,24.79,24.75,24.77,105488.23948681397,9.4752,9.479,9.4637,9.4713,105488.2395
2015-03-13 11:20:00,24.77,24.81,24.76,24.78,117605.13186029936,9.4713,9.4866,9.4675,9.4752,117605.1319
2015-03-13 11:25:00,24.78,24.78,24.72,24.74,135186.5051081017,9.4752,9.4752,9.4522,9.4599,135186.5051
2015-03-13 11:30:00,24.74,24.76,24.72,24.74,100261.34473746734,9.4599,9.4675,9.4522,9.4599,100261.3447
2015-03-13 11:35:00,24.74,24.79,24.72,24.79,136612.0218579235,9.4599,9.479,9.4522,9.479,136612.0219
2015-03-13 11:40:00,24.79,24.8,24.76,24.78,79828.93799002138,9.479,9.4828,9.4675,9.4752,79828.938
2015-03-13 11:45:00,24.78,24.79,24.74,24.77,134236.1606082205,9.4752,9.479,9.4599,9.4713,134236.1606
2015-03-13 11:50:00,24.77,24.77,24.74,24.74,123782.3711095272,9.4713,9.4713,9.4599,9.4599,123782.3711
2015-03-13 11:55:00,24.75,24.77,24.72,24.77,103825.13661202186,9.4637,9.4713,9.4522,9.4713,103825.1366
2015-03-13 12:00:00,24.77,24.77,24.72,24.74,123069.6127346163,9.4713,9.4713,9.4522,9.4599,123069.6127
2015-03-13 12:05:00,24.74,24.76,24.72,24.75,111427.89261107153,9.4599,9.4675,9.4522,9.4637,111427.8926
2015-03-13 12:10:00,24.75,24.77,24.74,24.75,103587.55048705156,9.4637,9.4713,9.4599,9.4637,103587.5505
2015-03-13 12:15:00,24.75,24.75,24.71,24.73,134236.1606082205,9.4637,9.4637,9.4484,9.456,134236.1606
2015-03-13 12:20:00,24.73,24.77,24.73,24.76,111665.4787360418,9.456,9.4713,9.456,9.4675,111665.4787
2015-03-13 12:25:00,24.76,24.78,24.75,24.76,84580.66048942742,9.4675,9.4752,9.4637,9.4675,84580.6605
2015-03-13 12:30:00,24.76,24.8,24.75,24.77,103825.13661202186,9.4675,9.4828,9.4637,9.4713,103825.1366
2015-03-13 12:35:00,24.77,24.82,24.77,24.8,133760.9883582799,9.4713,9.4905,9.4713,9.4828,133760.9884
2015-03-13 12:40:00,24.8,24.83,24.8,24.82,120456.16535994298,9.4828,9.4943,9.4828,9.4905,120456.1654
2015-03-13 12:45:00,24.81,24.82,24.76,24.8,85768.59111427893,9.4866,9.4905,9.4675,9.4828,85768.5911
2015-03-13 12:50:00,24.8,24.8,24.77,24.78,126395.81848420051,9.4828,9.4828,9.4713,9.4752,126395.8185
2015-03-13 12:55:00,24.79,24.81,24.78,24.8,75552.38774055595,9.479,9.4866,9.4752,9.4828,75552.3877
2015-03-13 13:00:00,24.8,24.8,24.75,24.77,100498.93086243764,9.4828,9.4828,9.4637,9.4713,100498.9309
2015-03-13 13:05:00,24.77,24.8,24.77,24.8,198859.58660014256,9.4713,9.4828,9.4713,9.4828,198859.5866
2015-03-13 13:10:00,24.8,24.81,24.78,24.8,166785.45972915183,9.4828,9.4866,9.4752,9.4828,166785.4597
2015-03-13 13:15:00,24.8,24.82,24.79,24.82,105488.23948681397,9.4828,9.4905,9.479,9.4905,105488.2395
2015-03-13 13:20:00,24.82,24.83,24.81,24.82,159657.87598004277,9.4905,9.4943,9.4866,9.4905,159657.876
2015-03-13 13:25:00,24.82,24.83,24.78,24.79,117842.71798526966,9.4905,9.4943,9.4752,9.479,117842.718
2015-03-13 13:30:00,24.78,24.82,24.78,24.8,176526.4908529342,9.4752,9.4905,9.4752,9.4828,176526.4909
2015-03-13 13:35:00,24.79,24.82,24.79,24.82,66999.28724162509,9.479,9.4905,9.479,9.4905,66999.2872
2015-03-13 13:40:00,24.82,24.83,24.81,24.83,135186.5051081017,9.4905,9.4943,9.4866,9.4943,135186.5051
2015-03-13 13:45:00,24.83,24.86,24.82,24.84,143264.43335709194,9.4943,9.5057,9.4905,9.4981,143264.4334
2015-03-13 13:50:00,24.84,24.85,24.84,24.84,157519.60085531004,9.4981,9.5019,9.4981,9.4981,157519.6009
2015-03-13 13:55:00,24.84,24.85,24.82,24.82,138512.71085768592,9.4981,9.5019,9.4905,9.4905,138512.7109
2015-03-13 14:00:00,24.82,24.82,24.8,24.82,147303.39748158708,9.4905,9.4905,9.4828,9.4905,147303.3975
2015-03-13 14:05:00,24.82,24.84,24.81,24.81,88382.03848895225,9.4905,9.4981,9.4866,9.4866,88382.0385
2015-03-13 14:10:00,24.81,24.81,24.77,24.8,117129.95961035875,9.4866,9.4866,9.4713,9.4828,117129.9596
2015-03-13 14:15:00,24.8,24.81,24.79,24.81,155618.91185554763,9.4828,9.4866,9.479,9.4866,155618.9119
2015-03-13 14:20:00,24.81,24.82,24.78,24.78,119743.40698503208,9.4866,9.4905,9.4752,9.4752,119743.407
2015-03-13 14:25:00,24.79,24.8,24.78,24.8,109052.0313613685,9.479,9.4828,9.4752,9.4828,109052.0314
2015-03-13 14:30:00,24.8,24.8,24.75,24.75,167735.80422903303,9.4828,9.4828,9.4637,9.4637,167735.8042
2015-03-13 14:35:00,24.75,24.75,24.72,24.73,162984.08172962698,9.4637,9.4637,9.4522,9.456,162984.0817
2015-03-13 14:40:00,24.73,24.73,24.69,24.7,199334.7588500832,9.456,9.456,9.4407,9.4446,199334.7589
2015-03-13 14:45:00,24.7,24.74,24.69,24.72,182941.3162271324,9.4446,9.4599,9.4407,9.4522,182941.3162
2015-03-13 14:50:00,24.72,24.77,24.72,24.76,136374.4357329532,9.4522,9.4713,9.4522,9.4675,136374.4357
2015-03-13 14:55:00,24.75,24.79,24.74,24.78,142551.67498218105,9.4637,9.479,9.4599,9.4752,142551.675
2015-03-13 15:00:00,24.78,24.8,24.77,24.79,250415.77571869805,9.4752,9.4828,9.4713,9.479,250415.7757
2015-03-13 15:05:00,24.79,24.8,24.77,24.78,145165.12235685435,9.479,9.4828,9.4713,9.4752,145165.1224
2015-03-13 15:10:00,24.77,24.83,24.77,24.82,188643.3832264196,9.4713,9.4943,9.4713,9.4905,188643.3832
2015-03-13 15:15:00,24.82,24.85,24.8,24.81,243763.3642195296,9.4905,9.5019,9.4828,9.4866,243763.3642
2015-03-13 15:20:00,24.81,24.83,24.79,24.83,207175.10097410312,9.4866,9.4943,9.479,9.4943,207175.101
2015-03-13 15:25:00,24.83,24.84,24.8,24.83,291755.76146353054,9.4943,9.4981,9.4828,9.4943,291755.7615
2015-03-13 15:30:00,24.84,24.85,24.82,24.82,265621.2877167973,9.4981,9.5019,9.4905,9.4905,265621.2877
2015-03-13 15:35:00,24.82,24.86,24.82,24.85,323117.12995961035,9.4905,9.5057,9.4905,9.5019,323117.13
2015-03-13 15:40:00,24.85,24.9,24.85,24.86,400570.20669992873,9.5019,9.521,9.5019,9.5057,400570.2067
2015-03-13 15:45:00,24.86,24.9,24.83,24.88,581848.420052269,9.5057,9.521,9.4943,9.5134,581848.4201
2015-03-13 15:50:00,24.88,24.92,24.87,24.91,395818.4842005227,9.5134,9.5287,9.5096,9.5249,395818.4842
2015-03-13 15:55:00,24.91,24.92,24.86,24.86,759800.4276550249,9.5249,9.5287,9.5057,9.5057,759800.4277
2015-03-16 09:30:00,25.05,25.05,24.88,25.01,409123.3071988596,9.5784,9.5784,9.5134,9.5631,409123.3072
2015-03-16 09:35:00,25.01,25.08,25.01,25.04,170824.42385364696,9.5631,9.5899,9.5631,9.5746,170824.4239
2015-03-16 09:40:00,25.04,25.06,25.01,25.06,149441.6726063198,9.5746,9.5822,9.5631,9.5822,149441.6726
2015-03-16 09:45:00,25.06,25.14,25.06,25.14,219291.9933475885,9.5822,9.6128,9.5822,9.6128,219291.9933
2015-03-16 09:50:00,25.14,25.2,25.14,25.17,195533.3808505584,9.6128,9.6358,9.6128,9.6243,195533.3809
2015-03-16 09:55:00,25.17,25.17,25.12,25.13,143502.01948206226,9.6243,9.6243,9.6052,9.609,143502.0195
2015-03-16 10:00:00,25.13,25.21,25.12,25.19,257543.35946780708,9.609,9.6396,9.6052,9.6319,257543.3595
2015-03-16 10:05:00,25.19,25.19,25.17,25.18,148016.155856498,9.6319,9.6319,9.6243,9.6281,148016.1559
2015-03-16 10:10:00,25.17,25.19,25.14,25.15,116417.20123544784,9.6243,9.6319,9.6128,9.6166,116417.2012
2015-03-16 10:15:00,25.15,25.2,25.15,25.19,107864.100736517,9.6166,9.6358,9.6166,9.6319,107864.1007
2015-03-16 10:20:00,25.19,25.19,25.13,25.13,129484.43810881444,9.6319,9.6319,9.609,9.609,129484.4381
2015-03-16 10:25:00,25.13,25.17,25.13,25.15,109764.7897362794,9.609,9.6243,9.609,9.6166,109764.7897
2015-03-16 10:30:00,25.15,25.23,25.15,25.2,346162.9840817296,9.6166,9.6472,9.6166,9.6358,346162.9841
2015-03-16 10:35:00,25.2,25.2,25.15,25.17,200997.86172487529,9.6358,9.6358,9.6166,9.6243,200997.8617
2015-03-16 10:40:00,25.17,25.18,25.13,25.15,178664.76597766692,9.6243,9.6281,9.609,9.6166,178664.766
2015-03-16 10:45:00,25.15,25.2,25.15,25.19,139463.05535756712,9.6166,9.6358,9.6166,9.6319,139463.0554
2015-03-16 10:50:00,25.19,25.22,25.19,25.2,124732.71560940842,9.6319,9.6434,9.6319,9.6358,124732.7156
2015-03-16 10:55:00,25.19,25.2,25.18,25.19,118080.30411023996,9.6319,9.6358,9.6281,9.6319,118080.3041
2015-03-16 11:00:00,25.19,25.21,25.17,25.17,130197.19648372536,9.6319,9.6396,9.6243,9.6243,130197.1965
2015-03-16 11:05:00,25.17,25.2,25.17,25.17,110952.72036113092,9.6243,9.6358,9.6243,9.6243,110952.7204
2015-03-16 11:10:00,25.18,25.2,25.17,25.2,146828.22523164647,9.6281,9.6358,9.6243,9.6358,146828.2252
2015-03-16 11:15:00,25.2,25.2,25.19,25.2,54407.2226181991,9.6358,9.6358,9.6319,9.6358,54407.2226
2015-03-16 11:20:00,25.2,25.23,25.2,25.23,129009.26585887384,9.6358,9.6472,9.6358,9.6472,129009.2659
2015-03-16 11:25:00,25.23,25.25,25.2,25.22,172249.94060346877,9.6472,9.6549,9.6358,9.6434,172249.9406
2015-03-16 11:30:00,25.22,25.23,25.18,25.19,139700.6414825374,9.6434,9.6472,9.6281,9.6319,139700.6415
2015-03-16 11:35:00,25.2,25.2,25.16,25.16,66999.28724162509,9.6358,9.6358,9.6205,9.6205,66999.2872
2015-03-16 11:40:00,25.16,25.18,25.16,25.17,102874.79211214064,9.6205,9.6281,9.6205,9.6243,102874.7921
2015-03-16 11:45:00,25.17,25.17,25.12,25.12,209550.96222380613,9.6243,9.6243,9.6052,9.6052,209550.9622
2015-03-16 11:50:00,25.12,25.16,25.09,25.1,257305.7733428368,9.6052,9.6205,9.5937,9.5975,257305.7733
2015-03-16 11:55:00,25.11,25.12,25.07,25.08,119030.64861012118,9.6013,9.6052,9.586,9.5899,119030.6486
2015-03-16 12:00:00,25.08,25.09,25.05,25.06,142314.08885721074,9.5899,9.5937,9.5784,9.5822,142314.0889
2015-03-16 12:05:00,25.06,25.07,25.05,25.06,53932.0503682585,9.5822,9.586,9.5784,9.5822,53932.0504
2015-03-16 12:10:00,25.06,25.06,25.05,25.06,81729.62698978379,9.5822,9.5822,9.5784,9.5822,81729.627
2015-03-16 12:15:00,25.06,25.06,25.04,25.04,75077.21549061534,9.5822,9.5822,9.5746,9.5746,75077.2155
2015-03-16 12:20:00,25.04,25.04,25.0,25.01,101449.27536231883,9.5746,9.5746,9.5593,9.5631,101449.2754
2015-03-16 12:25:00,25.0,25.05,25.0,25.03,103112.37823711096,9.5593,9.5784,9.5593,9.5708,103112.3782
2015-03-16 12:30:00,25.04,25.07,25.03,25.07,104062.72273699216,9.5746,9.586,9.5708,9.586,104062.7227
2015-03-16 12:35:00,25.07,25.08,25.06,25.06,62247.56474221905,9.586,9.5899,9.5822,9.5822,62247.5647
2015-03-16 12:40:00,25.06,25.08,25.04,25.05,61534.80636730815,9.5822,9.5899,9.5746,9.5784,61534.8064
2015-03-16 12:45:00,25.05,25.08,25.04,25.07,70800.66524114992,9.5784,9.5899,9.5746,9.586,70800.6652
2015-03-16 12:50:00,25.08,25.11,25.07,25.09,192682.3473509147,9.5899,9.6013,9.586,9.5937,192682.3474
2015-03-16 12:55:00,25.09,25.09,25.06,25.06,55595.153243050605,9.5937,9.5937,9.5822,9.5822,55595.1532
2015-03-16 13:00:00,25.06,25.07,25.04,25.04,75552.38774055595,9.5822,9.586,9.5746,9.5746,75552.3877
2015-03-16 13:05:00,25.04,25.04,25.01,25.04,96935.13898788313,9.5746,9.5746,9.5631,9.5746,96935.139
2015-03-16 13:10:00,25.04,25.06,25.03,25.05,83155.14373960561,9.5746,9.5822,9.5708,9.5784,83155.1437
2015-03-16 13:15:00,25.05,25.06,25.05,25.06,57258.25611784272,9.5784,9.5822,9.5784,9.5822,57258.2561
2015-03-16 13:20:00,25.06,25.07,25.05,25.05,115704.44286053696,9.5822,9.586,9.5784,9.5784,115704.4429
2015-03-16 13:25:00,25.05,25.07,25.04,25.04,60109.28961748634,9.5784,9.586,9.5746,9.5746,60109.2896
2015-03-16 13:30:00,25.04,25.06,25.04,25.05,54169.6364932288,9.5746,9.5822,9.5746,9.5784,54169.6365
2015-03-16 13:35:00,25.05,25.08,25.05,25.08,53456.87811831789,9.5784,9.5899,9.5784,9.5899,53456.8781
2015-03-16 13:40:00,25.08,25.11,25.07,25.11,129484.43810881444,9.5899,9.6013,9.586,9.6013,129484.4381
2015-03-16 13:45:00,25.11,25.12,25.1,25.12,78878.59349014018,9.6013,9.6052,9.5975,9.6052,78878.5935
2015-03-16 13:50:00,25.12,25.12,25.09,25.09,81254.45473984319,9.6052,9.6052,9.5937,9.5937,81254.4547
2015-03-16 13:55:00,25.09,25.09,25.06,25.06,133760.9883582799,9.5937,9.5937,9.5822,9.5822,133760.9884
2015-03-16 14:00:00,25.06,25.09,25.06,25.09,79353.76574008078,9.5822,9.5937,9.5822,9.5937,79353.7657
2015-03-16 14:05:00,25.09,25.1,25.07,25.07,109527.2036113091,9.5937,9.5975,9.586,9.586,109527.2036
2015-03-16 14:10:00,25.08,25.08,25.06,25.06,79353.76574008078,9.5899,9.5899,9.5822,9.5822,79353.7657
2015-03-16 14:15:00,25.06,25.1,25.06,25.09,123069.6127346163,9.5822,9.5975,9.5822,9.5937,123069.6127
2015-03-16 14:20:00,25.09,25.1,25.08,25.1,70563.07911617962,9.5937,9.5975,9.5899,9.5975,70563.0791
2015-03-16 14:25:00,25.09,25.11,25.09,25.1,83392.72986457591,9.5937,9.6013,9.5937,9.5975,83392.7299
2015-03-16 14:30:00,25.1,25.12,25.09,25.12,82917.55761463531,9.5975,9.6052,9.5937,9.6052,82917.5576
2015-03-16 14:35:00,25.12,25.13,25.11,25.11,70563.07911617962,9.6052,9.609,9.6013,9.6013,70563.0791
2015-03-16 14:40:00,25.11,25.15,25.11,25.15,149204.08648134948,9.6013,9.6166,9.6013,9.6166,149204.0865
2015-03-16 14:45:00,25.15,25.15,25.12,25.12,138987.88310762652,9.6166,9.6166,9.6052,9.6052,138987.8831
2015-03-16 14:50:00,25.12,25.14,25.11,25.12,79353.76574008078,9.6052,9.6128,9.6013,9.6052,79353.7657
2015-03-16 14:55:00,25.11,25.12,25.11,25.12,61534.80636730815,9.6013,9.6052,9.6013,9.6052,61534.8064
2015-03-16 15:00:00,25.12,25.15,25.12,25.14,138987.88310762652,9.6052,9.6166,9.6052,9.6128,138987.8831
2015-03-16 15:05:00,25.14,25.14,25.12,25.12,96935.13898788313,9.6128,9.6128,9.6052,9.6052,96935.139
2015-03-16 15:10:00,25.12,25.14,25.11,25.12,104775.48111190306,9.6052,9.6128,9.6013,9.6052,104775.4811
2015-03-16 15:15:00,25.12,25.13,25.11,25.13,78165.83511522927,9.6052,9.609,9.6013,9.609,78165.8351
2015-03-16 15:20:00,25.13,25.13,25.09,25.12,160608.22047992397,9.609,9.609,9.5937,9.6052,160608.2205
2015-03-16 15:25:00,25.11,25.12,25.1,25.11,84818.24661439772,9.6013,9.6052,9.5975,9.6013,84818.2466
2015-03-16 15:30:00,25.11,25.14,25.11,25.14,168923.73485388453,9.6013,9.6128,9.6013,9.6128,168923.7349
2015-03-16 15:35:00,25.14,25.14,25.09,25.09,235210.2637205987,9.6128,9.6128,9.5937,9.5937,235210.2637
2015-03-16 15:40:00,25.1,25.11,25.09,25.09,215965.78759800427,9.5975,9.6013,9.5937,9.5937,215965.7876
2015-03-16 15:45:00,25.09,25.09,25.06,25.06,387740.5559515325,9.5937,9.5937,9.5822,9.5822,387740.556
2015-03-16 15:50:00,25.06,25.09,25.06,25.06,455452.6015680685,9.5822,9.5937,9.5822,9.5822,455452.6016
2015-03-16 15:55:00,25.06,25.09,25.06,25.07,655262.5326680922,9.5822,9.5937,9.5822,9.586,655262.5327
2015-03-17 09:30:00,25.06,25.08,24.87,24.98,345687.81183178903,9.5822,9.5899,9.5096,9.5516,345687.8118
2015-03-17 09:35:00,24.96,24.96,24.85,24.86,238061.2972202424,9.544,9.544,9.5019,9.5057,238061.2972
2015-03-17 09:40:00,24.86,24.87,24.8,24.84,271798.5269660252,9.5057,9.5096,9.4828,9.4981,271798.527
2015-03-17 09:45:00,24.83,24.84,24.78,24.8,174150.62960323118,9.4943,9.4981,9.4752,9.4828,174150.6296
2015-03-17 09:50:00,24.8,24.83,24.79,24.8,101211.68923734856,9.4828,9.4943,9.479,9.4828,101211.6892
2015-03-17 09:55:00,24.8,24.83,24.77,24.83,245901.6393442623,9.4828,9.4943,9.4713,9.4943,245901.6393
2015-03-17 10:00:00,24.82,24.83,24.8,24.81,195058.2086006177,9.4905,9.4943,9.4828,9.4866,195058.2086
2015-03-17 10:05:00,24.81,24.9,24.81,24.88,214302.68472321212,9.4866,9.521,9.4866,9.5134,214302.6847
2015-03-17 10:10:00,24.88,24.92,24.88,24.89,115466.85673556665,9.5134,9.5287,9.5134,9.5172,115466.8567
2015-03-17 10:15:00,24.89,24.89,24.85,24.89,137324.7802328344,9.5172,9.5172,9.5019,9.5172,137324.7802
2015-03-17 10:20:00,24.89,24.9,24.88,24.9,131860.29935851746,9.5172,9.521,9.5134,9.521,131860.2994
2015-03-17 10:25:00,24.89,24.9,24.88,24.88,79116.17961511048,9.5172,9.521,9.5134,9.5134,79116.1796
2015-03-17 10:30:00,24.89,24.93,24.88,24.9,138750.2969826562,9.5172,9.5325,9.5134,9.521,138750.297
2015-03-17 10:35:00,24.9,24.91,24.89,24.91,157044.42860536944,9.521,9.5249,9.5172,9.5249,157044.4286
2015-03-17 10:40:00,24.91,24.91,24.88,24.9,121406.5098598242,9.5249,9.5249,9.5134,9.521,121406.5099
2015-03-17 10:45:00,24.9,24.92,24.88,24.91,173437.87122832026,9.521,9.5287,9.5134,9.5249,173437.8712
2015-03-17 10:50:00,24.9,24.94,24.9,24.92,134473.74673319078,9.521,9.5363,9.521,9.5287,134473.7467
2015-03-17 10:55:00,24.92,24.94,24.92,24.93,165122.3568543597,9.5287,9.5363,9.5287,9.5325,165122.3569
2015-03-17 11:00:00,24.93,24.93,24.88,24.9,166785.45972915183,9.5325,9.5325,9.5134,9.521,166785.4597
2015-03-17 11:05:00,24.9,24.9,24.88,24.9,109052.0313613685,9.521,9.521,9.5134,9.521,109052.0314
2015-03-17 11:10:00,24.9,24.91,24.88,24.9,92658.58873841767,9.521,9.5249,9.5134,9.521,92658.5887
2015-03-17 11:15:00,24.9,24.91,24.88,24.89,232359.2302209551,9.521,9.5249,9.5134,9.5172,232359.2302
2015-03-17 11:20:00,24.89,24.89,24.85,24.88,192207.1751009741,9.5172,9.5172,9.5019,9.5134,192207.1751
2015-03-17 11:25:00,24.88,24.95,24.88,24.95,109764.7897362794,9.5134,9.5402,9.5134,9.5402,109764.7897
2015-03-17 11:30:00,24.95,24.96,24.91,24.96,109764.7897362794,9.5402,9.544,9.5249,9.544,109764.7897
2015-03-17 11:35:00,24.96,24.99,24.95,24.98,143502.01948206226,9.544,9.5555,9.5402,9.5516,143502.0195
2015-03-17 11:40:00,24.98,24.99,24.96,24.99,81254.45473984319,9.5516,9.5555,9.544,9.5555,81254.4547
2015-03-17 11:45:00,24.98,25.01,24.97,25.01,110477.5481111903,9.5516,9.5631,9.5478,9.5631,110477.5481
2015-03-17 11:50:00,25.01,25.03,25.0,25.03,146590.6391066762,9.5631,9.5708,9.5593,9.5708,146590.6391
2015-03-17 11:55:00,25.03,25.06,25.02,25.06,87906.86623901164,9.5708,9.5822,9.5669,9.5822,87906.8662
2015-03-17 12:00:00,25.06,25.06,24.99,24.99,134711.3328581611,9.5822,9.5822,9.5555,9.5555,134711.3329
2015-03-17 12:05:00,24.99,25.0,24.98,25.0,101449.27536231883,9.5555,9.5593,9.5516,9.5593,101449.2754
2015-03-17 12:10:00,25.0,25.0,24.99,25.0,111427.89261107153,9.5593,9.5593,9.5555,9.5593,111427.8926
2015-03-17 12:15:00,25.0,25.01,24.98,24.99,75077.21549061534,9.5593,9.5631,9.5516,9.5555,75077.2155
2015-03-17 12:20:00,24.99,25.01,24.98,24.98,44903.77761938703,9.5555,9.5631,9.5516,9.5516,44903.7776
2015-03-17 12:25:00,24.99,25.0,24.98,24.99,182466.1439771917,9.5555,9.5593,9.5516,9.5555,182466.144
2015-03-17 12:30:00,24.99,25.01,24.96,25.01,56783.08386790212,9.5555,9.5631,9.544,9.5631,56783.0839
2015-03-17 12:35:00,25.01,25.03,25.01,25.03,42765.50249465431,9.5631,9.5708,9.5631,9.5708,42765.5025
2015-03-17 12:40:00,25.02,25.04,25.01,25.04,99311.00023758612,9.5669,9.5746,9.5631,9.5746,99311.0002
2015-03-17 12:45:00,25.05,25.05,25.03,25.04,76027.55999049656,9.5784,9.5784,9.5708,9.5746,76027.56
2015-03-17 12:50:00,25.04,25.04,25.0,25.0,85531.00498930863,9.5746,9.5746,9.5593,9.5593,85531.005
2015-03-17 12:55:00,25.01,25.09,25.0,25.08,359230.22095509624,9.5631,9.5937,9.5593,9.5899,359230.221
2015-03-17 13:00:00,25.08,25.09,25.08,25.09,99311.00023758612,9.5899,9.5937,9.5899,9.5937,99311.0002
2015-03-17 13:05:00,25.09,25.09,25.06,25.06,91470.65811356615,9.5937,9.5937,9.5822,9.5822,91470.6581
2015-03-17 13:10:00,25.06,25.09,25.06,25.09,89569.96911380376,9.5822,9.5937,9.5822,9.5937,89569.9691
2015-03-17 13:15:00,25.09,25.12,25.09,25.12,105725.82561178428,9.5937,9.6052,9.5937,9.6052,105725.8256
2015-03-17 13:20:00,25.12,25.12,25.08,25.1,67949.6317415063,9.6052,9.6052,9.5899,9.5975,67949.6317
2015-03-17 13:25:00,25.1,25.1,25.07,25.07,50130.67236873367,9.5975,9.5975,9.586,9.586,50130.6724
2015-03-17 13:30:00,25.07,25.12,25.07,25.12,182228.55785222145,9.586,9.6052,9.586,9.6052,182228.5579
2015-03-17 13:35:00,25.12,25.14,25.12,25.14,124732.71560940842,9.6052,9.6128,9.6052,9.6128,124732.7156
2015-03-17 13:40:00,25.14,25.17,25.13,25.13,125207.88785934902,9.6128,9.6243,9.609,9.609,125207.8879
2015-03-17 13:45:00,25.13,25.13,25.1,25.12,83155.14373960561,9.609,9.609,9.5975,9.6052,83155.1437
2015-03-17 13:50:00,25.12,25.12,25.09,25.09,79828.93799002138,9.6052,9.6052,9.5937,9.5937,79828.938
2015-03-17 13:55:00,25.09,25.12,25.07,25.12,103587.55048705156,9.5937,9.6052,9.586,9.6052,103587.5505
2015-03-17 14:00:00,25.12,25.13,25.1,25.13,196483.72535043955,9.6052,9.609,9.5975,9.609,196483.7254
2015-03-17 14:05:00,25.13,25.13,25.12,25.13,95984.7944880019,9.609,9.609,9.6052,9.609,95984.7945
2015-03-17 14:10:00,25.13,25.13,25.13,25.13,80779.28248990259,9.609,9.609,9.609,9.609,80779.2825
2015-03-17 14:15:00,25.13,25.13,25.13,25.13,67712.045616536,9.609,9.609,9.609,9.609,67712.0456
2015-03-17 14:20:00,25.13,25.13,25.13,25.13,59634.11736754574,9.609,9.609,9.609,9.609,59634.1174
2015-03-17 14:25:00,25.13,25.16,25.12,25.15,256593.01496792588,9.609,9.6205,9.6052,9.6166,256593.015
2015-03-17 14:30:00,25.15,25.16,25.13,25.16,156569.25635542884,9.6166,9.6205,9.609,9.6205,156569.2564
2015-03-17 14:35:00,25.16,25.17,25.14,25.17,334046.09170824423,9.6205,9.6243,9.6128,9.6243,334046.0917
2015-03-17 14:40:00,25.17,25.2,25.17,25.19,226181.99097172727,9.6243,9.6358,9.6243,9.6319,226181.991
2015-03-17 14:45:00,25.18,25.19,25.17,25.17,103825.13661202186,9.6281,9.6319,9.6243,9.6243,103825.1366
2015-03-17 14:50:00,25.17,25.18,25.15,25.17,171774.76835352817,9.6243,9.6281,9.6166,9.6243,171774.7684
2015-03-17 14:55:00,25.18,25.2,25.17,25.17,92658.58873841767,9.6281,9.6358,9.6243,9.6243,92658.5887
2015-03-17 15:00:00,25.17,25.18,25.11,25.17,986695.1770016633,9.6243,9.6281,9.6013,9.6243,986695.177
2015-03-17 15:05:00,25.18,25.21,25.15,25.16,508434.3074364457,9.6281,9.6396,9.6166,9.6205,508434.3074
2015-03-17 15:10:00,25.17,25.21,25.16,25.19,188880.96935138988,9.6243,9.6396,9.6205,9.6319,188880.9694
2015-03-17 15:15:00,25.19,25.2,25.14,25.2,354716.0845806605,9.6319,9.6358,9.6128,9.6358,354716.0846
2015-03-17 15:20:00,25.2,25.2,25.17,25.19,241387.50296982657,9.6358,9.6358,9.6243,9.6319,241387.503
2015-03-17 15:25:00,25.19,25.19,25.12,25.15,424803.9914468995,9.6319,9.6319,9.6052,9.6166,424803.9914
2015-03-17 15:30:00,25.14,25.15,25.13,25.15,298645.7590876693,9.6128,9.6166,9.609,9.6166,298645.7591
2015-03-17 15:35:00,25.15,25.15,25.14,25.14,177952.007602756,9.6166,9.6166,9.6128,9.6128,177952.0076
2015-03-17 15:40:00,25.14,25.15,25.06,25.06,607982.8937990022,9.6128,9.6166,9.5822,9.5822,607982.8938
2015-03-17 15:45:00,25.07,25.12,25.06,25.09,242575.4335946781,9.586,9.6052,9.5822,9.5937,242575.4336
2015-03-17 15:50:00,25.09,25.1,25.06,25.06,495604.65668804944,9.5937,9.5975,9.5822,9.5822,495604.6567
2015-03-17 15:55:00,25.06,25.07,25.02,25.04,707056.307911618,9.5822,9.586,9.5669,9.5746,707056.3079
2015-03-18 09:30:00,24.98,24.98,24.79,24.84,489189.8313138513,9.5516,9.5516,9.479,9.4981,489189.8313
2015-03-18 09:35:00,24.83,24.84,24.72,24.74,350439.53433119506,9.4943,9.4981,9.4522,9.4599,350439.5343
2015-03-18 09:40:00,24.74,24.75,24.67,24.68,284865.76383939176,9.4599,9.4637,9.4331,9.4369,284865.7638
2015-03-18 09:45:00,24.68,24.71,24.65,24.69,223568.543597054,9.4369,9.4484,9.4255,9.4407,223568.5436
2015-03-18 09:50:00,24.69,24.76,24.67,24.76,525540.5084343074,9.4407,9.4675,9.4331,9.4675,525540.5084
2015-03-18 09:55:00,24.76,24.8,24.74,24.76,879781.4207650273,9.4675,9.4828,9.4599,9.4675,879781.4208
2015-03-18 10:00:00,24.76,24.77,24.74,24.76,487526.7284390592,9.4675,9.4713,9.4599,9.4675,487526.7284
2015-03-18 10:05:00,24.76,24.77,24.73,24.76,365882.6324542647,9.4675,9.4713,9.456,9.4675,365882.6325
2015-03-18 10:10:00,24.76,24.77,24.74,24.74,293418.86433832266,9.4675,9.4713,9.4599,9.4599,293418.8643
2015-03-18 10:15:00,24.74,24.75,24.69,24.7,168210.97647897364,9.4599,9.4637,9.4407,9.4446,168210.9765
2015-03-18 10:20:00,24.7,24.72,24.66,24.7,742219.0544072227,9.4446,9.4522,9.4293,9.4446,742219.0544
2015-03-18 10:25:00,24.69,24.69,24.66,24.69,288667.14183891664,9.4407,9.4407,9.4293,9.4407,288667.1418
2015-03-18 10:30:00,24.69,24.69,24.61,24.62,477072.9389403659,9.4407,9.4407,9.4102,9.414,477072.9389
2015-03-18 10:35:00,24.62,24.64,24.62,24.63,373485.3884533143,9.414,9.4216,9.414,9.4178,373485.3885
2015-03-18 10:40:00,24.63,24.64,24.62,24.62,363981.9434545023,9.4178,9.4216,9.414,9.414,363981.9435
2015-03-18 10:45:00,24.62,24.64,24.61,24.61,661914.9441672607,9.414,9.4216,9.4102,9.4102,661914.9442
2015-03-18 10:50:00,24.62,24.62,24.57,24.57,277975.76621525304,9.414,9.414,9.3949,9.3949,277975.7662
2015-03-18 10:55:00,24.57,24.58,24.53,24.56,351389.87883107626,9.3949,9.3987,9.3796,9.391,351389.8788
2015-03-18 11:00:00,24.56,24.56,24.54,24.55,152055.11998099313,9.391,9.391,9.3834,9.3872,152055.12
2015-03-18 11:05:00,24.55,24.58,24.54,24.58,259444.0484675695,9.3872,9.3987,9.3834,9.3987,259444.0485
2015-03-18 11:10:00,24.58,24.58,24.54,24.54,195770.96697552863,9.3987,9.3987,9.3834,9.3834,195770.967
2015-03-18 11:15:00,24.55,24.58,24.54,24.57,183654.07460204329,9.3872,9.3987,9.3834,9.3949,183654.0746
2015-03-18 11:20:00,24.57,24.59,24.56,24.58,692088.382038489,9.3949,9.4025,9.391,9.3987,692088.382
2015-03-18 11:25:00,24.58,24.63,24.57,24.59,1401045.3789498694,9.3987,9.4178,9.3949,9.4025,1401045.3789
2015-03-18 11:30:00,24.58,24.61,24.58,24.61,194583.0363506772,9.3987,9.4102,9.3987,9.4102,194583.0364
2015-03-18 11:35:00,24.61,24.63,24.6,24.63,150867.1893561416,9.4102,9.4178,9.4063,9.4178,150867.1894
2015-03-18 11:40:00,24.64,24.64,24.6,24.61,312663.3404609171,9.4216,9.4216,9.4063,9.4102,312663.3405
2015-03-18 11:45:00,24.62,24.63,24.6,24.61,922784.509384652,9.414,9.4178,9.4063,9.4102,922784.5094
2015-03-18 11:50:00,24.6,24.61,24.56,24.58,151104.7754811119,9.4063,9.4102,9.391,9.3987,151104.7755
2015-03-18 11:55:00,24.58,24.58,24.55,24.55,194345.4502257068,9.3987,9.3987,9.3872,9.3872,194345.4502
2015-03-18 12:00:00,24.55,24.58,24.53,24.54,293656.45046329295,9.3872,9.3987,9.3796,9.3834,293656.4505
2015-03-18 12:05:00,24.55,24.55,24.49,24.5,253266.8092183417,9.3872,9.3872,9.3643,9.3681,253266.8092
2015-03-18 12:10:00,24.5,24.5,24.48,24.49,333095.747208363,9.3681,9.3681,9.3604,9.3643,333095.7472
2015-03-18 12:15:00,24.49,24.49,24.44,24.45,262295.08196721313,9.3643,9.3643,9.3452,9.349,262295.082
2015-03-18 12:20:00,24.44,24.58,24.43,24.47,730814.9204086482,9.3452,9.3987,9.3413,9.3566,730814.9204
2015-03-18 12:25:00,24.47,24.48,24.44,24.45,366832.9769541459,9.3566,9.3604,9.3452,9.349,366832.977
2015-03-18 12:30:00,24.45,24.45,24.37,24.42,759800.4276550249,9.349,9.349,9.3184,9.3375,759800.4277
2015-03-18 12:35:00,24.41,24.46,24.41,24.44,254454.73984319315,9.3337,9.3528,9.3337,9.3452,254454.7398
2015-03-18 12:40:00,24.44,24.44,24.41,24.41,251366.12021857925,9.3452,9.3452,9.3337,9.3337,251366.1202
2015-03-18 12:45:00,24.41,24.42,24.37,24.4,185317.1774768353,9.3337,9.3375,9.3184,9.3299,185317.1775
2015-03-18 12:50:00,24.39,24.4,24.34,24.39,496317.4150629604,9.326,9.3299,9.3069,9.326,496317.4151
2015-03-18 12:55:00,24.38,24.38,24.34,24.36,186267.52197671653,9.3222,9.3222,9.3069,9.3146,186267.522
2015-03-18 13:00:00,24.36,24.36,24.29,24.33,573295.3195533381,9.3146,9.3146,9.2878,9.3031,573295.3196
2015-03-18 13:05:00,24.33,24.33,24.29,24.3,197196.48372535044,9.3031,9.3031,9.2878,9.2916,197196.4837
2015-03-18 13:10:00,24.3,24.36,24.28,24.35,369446.4243288192,9.2916,9.3146,9.284,9.3107,369446.4243
2015-03-18 13:15:00,24.35,24.38,24.34,24.35,820860.0617723925,9.3107,9.3222,9.3069,9.3107,820860.0618
2015-03-18 13:20:00,24.35,24.37,24.33,24.36,421952.9579472559,9.3107,9.3184,9.3031,9.3146,421952.9579
2015-03-18 13:25:00,24.37,24.37,24.34,24.34,193870.27797576625,9.3184,9.3184,9.3069,9.3069,193870.278
2015-03-18 13:30:00,24.34,24.38,24.33,24.35,441672.6063197909,9.3069,9.3222,9.3031,9.3107,441672.6063
2015-03-18 13:35:00,24.35,24.4,24.33,24.33,370634.3549536707,9.3107,9.3299,9.3031,9.3031,370634.355
2015-03-18 13:40:00,24.33,24.35,24.32,24.33,277025.42171537183,9.3031,9.3107,9.2993,9.3031,277025.4217
2015-03-18 13:45:00,24.33,24.35,24.32,24.34,435020.1948206225,9.3031,9.3107,9.2993,9.3069,435020.1948
2015-03-18 13:50:00,24.34,24.37,24.32,24.35,422428.1301971965,9.3069,9.3184,9.2993,9.3107,422428.1302
2015-03-18 13:55:00,24.35,24.4,24.34,24.37,320028.51033499645,9.3107,9.3299,9.3069,9.3184,320028.5103
2015-03-18 14:00:00,24.38,24.58,24.34,24.52,797101.4492753623,9.3222,9.3987,9.3069,9.3757,797101.4493
2015-03-18 14:05:00,24.53,24.62,24.51,24.55,446424.32881919696,9.3796,9.414,9.3719,9.3872,446424.3288
2015-03-18 14:10:00,24.54,24.56,24.49,24.52,603706.3435495368,9.3834,9.391,9.3643,9.3757,603706.3435
2015-03-18 14:15:00,24.53,24.58,24.53,24.53,380375.3860774531,9.3796,9.3987,9.3796,9.3796,380375.3861
2015-03-18 14:20:00,24.53,24.53,24.47,24.49,445711.5704442861,9.3796,9.3796,9.3566,9.3643,445711.5704
2015-03-18 14:25:00,24.49,24.52,24.46,24.51,473509.1470658114,9.3643,9.3757,9.3528,9.3719,473509.1471
2015-03-18 14:30:00,24.52,24.63,24.52,24.59,322166.78545972914,9.3757,9.4178,9.3757,9.4025,322166.7855
2015-03-18 14:35:00,24.59,24.62,24.57,24.57,228795.43834640057,9.4025,9.414,9.3949,9.3949,228795.4383
2015-03-18 14:40:00,24.58,24.58,24.53,24.56,453314.3264433357,9.3987,9.3987,9.3796,9.391,453314.3264
2015-03-18 14:45:00,24.56,24.6,24.54,24.55,182941.3162271324,9.391,9.4063,9.3834,9.3872,182941.3162
2015-03-18 14:50:00,24.55,24.61,24.53,24.61,379425.0415775719,9.3872,9.4102,9.3796,9.4102,379425.0416
2015-03-18 14:55:00,24.61,24.65,24.56,24.58,287716.79733903543,9.4102,9.4255,9.391,9.3987,287716.7973
2015-03-18 15:00:00,24.58,24.64,24.56,24.64,419339.5105725826,9.3987,9.4216,9.391,9.4216,419339.5106
2015-03-18 15:05:00,24.64,24.66,24.62,24.64,290567.83083867904,9.4216,9.4293,9.414,9.4216,290567.8308
2015-03-18 15:10:00,24.64,24.68,24.64,24.66,284390.5915894512,9.4216,9.4369,9.4216,9.4293,284390.5916
2015-03-18 15:15:00,24.66,24.7,24.64,24.65,321216.44095984794,9.4293,9.4446,9.4216,9.4255,321216.441
2015-03-18 15:20:00,24.65,24.66,24.63,24.65,341173.6754573533,9.4255,9.4293,9.4178,9.4255,341173.6755
2015-03-18 15:25:00,24.65,24.65,24.6,24.61,309812.3069612735,9.4255,9.4255,9.4063,9.4102,309812.307
2015-03-18 15:30:00,24.61,24.62,24.59,24.6,324780.2328344025,9.4102,9.414,9.4025,9.4063,324780.2328
2015-03-18 15:35:00,24.6,24.61,24.58,24.59,489189.8313138513,9.4063,9.4102,9.3987,9.4025,489189.8313
2015-03-18 15:40:00,24.59,24.59,24.53,24.56,637918.7455452601,9.4025,9.4025,9.3796,9.391,637918.7455
2015-03-18 15:45:00,24.55,24.56,24.52,24.52,612021.8579234973,9.3872,9.391,9.3757,9.3757,612021.8579
2015-03-18 15:50:00,24.52,24.58,24.52,24.58,946305.5357567118,9.3757,9.3987,9.3757,9.3987,946305.5358
2015-03-18 15:55:00,24.58,24.6,24.54,24.59,1271085.7685911143,9.3987,9.4063,9.3834,9.4025,1271085.7686
2015-03-19 09:30:00,23.91,24.27,23.86,24.2,1756949.3941553817,9.1425,9.2802,9.1234,9.2534,1756949.3942
2015-03-19 09:35:00,24.2,24.37,24.13,24.35,1155143.739605607,9.2534,9.3184,9.2266,9.3107,1155143.7396
2015-03-19 09:40:00,24.35,24.36,24.22,24.29,1058921.3589926348,9.3107,9.3146,9.261,9.2878,1058921.359
2015-03-19 09:45:00,24.29,24.33,24.26,24.29,635067.7120456166,9.2878,9.3031,9.2763,9.2878,635067.712
2015-03-19 09:50:00,24.28,24.42,24.28,24.41,582561.1784271798,9.284,9.3375,9.284,9.3337,582561.1784
2015-03-19 09:55:00,24.42,24.52,24.4,24.5,750772.1549061534,9.3375,9.3757,9.3299,9.3681,750772.1549
2015-03-19 10:00:00,24.49,24.49,24.39,24.39,316702.3045854122,9.3643,9.3643,9.326,9.326,316702.3046
2015-03-19 10:05:00,24.39,24.43,24.37,24.41,388215.728201473,9.326,9.3413,9.3184,9.3337,388215.7282
2015-03-19 10:10:00,24.41,24.41,24.34,24.38,495842.2428130197,9.3337,9.3337,9.3069,9.3222,495842.2428
2015-03-19 10:15:00,24.38,24.4,24.34,24.38,632454.2646709433,9.3222,9.3299,9.3069,9.3222,632454.2647
2015-03-19 10:20:00,24.39,24.4,24.31,24.31,374673.31907816586,9.326,9.3299,9.2954,9.2954,374673.3191
2015-03-19 10:25:00,24.31,24.36,24.3,24.35,346400.57020669995,9.2954,9.3146,9.2916,9.3107,346400.5702
2015-03-19 10:30:00,24.35,24.35,24.3,24.32,388690.9004514137,9.3107,9.3107,9.2916,9.2993,388690.9005
2015-03-19 10:35:00,24.32,24.33,24.31,24.31,459016.39344262297,9.2993,9.3031,9.2954,9.2954,459016.3934
2015-03-19 10:40:00,24.31,24.33,24.31,24.32,338322.6419577097,9.2954,9.3031,9.2954,9.2993,338322.642
2015-03-19 10:45:00,24.32,24.33,24.26,24.27,329294.3692088382,9.2993,9.3031,9.2763,9.2802,329294.3692
2015-03-19 10:50:00,24.28,24.29,24.25,24.29,312663.3404609171,9.284,9.2878,9.2725,9.2878,312663.3405
2015-03-19 10:55:00,24.29,24.4,24.29,24.39,374435.7329531955,9.2878,9.3299,9.2878,9.326,374435.733
2015-03-19 11:00:00,24.39,24.45,24.39,24.4,385127.1085768591,9.326,9.349,9.326,9.3299,385127.1086
2015-03-19 11:05:00,24.4,24.42,24.39,24.41,208838.20384889524,9.3299,9.3375,9.326,9.3337,208838.2038
2015-03-19 11:10:00,24.42,24.42,24.38,24.4,365645.0463292944,9.3375,9.3375,9.3222,9.3299,365645.0463
2015-03-19 11:15:00,24.4,24.42,24.4,24.42,282014.73033974814,9.3299,9.3375,9.3299,9.3375,282014.7303
2015-03-19 11:20:00,24.42,24.5,24.42,24.47,395343.3119505821,9.3375,9.3681,9.3375,9.3566,395343.312
2015-03-19 11:25:00,24.47,24.49,24.46,24.48,260631.979092421,9.3566,9.3643,9.3528,9.3604,260631.9791
2015-03-19 11:30:00,24.48,24.49,24.46,24.49,362081.2544547399,9.3604,9.3643,9.3528,9.3643,362081.2545
2015-03-19 11:35:00,24.49,24.49,24.48,24.49,192207.1751009741,9.3643,9.3643,9.3604,9.3643,192207.1751
2015-03-19 11:40:00,24.49,24.49,24.43,24.46,311000.237586125,9.3643,9.3643,9.3413,9.3528,311000.2376
2015-03-19 11:45:00,24.46,24.5,24.45,24.48,172725.11285340937,9.3528,9.3681,9.349,9.3604,172725.1129
2015-03-19 11:50:00,24.48,24.54,24.48,24.53,257305.7733428368,9.3604,9.3834,9.3604,9.3796,257305.7733
2015-03-19 11:55:00,24.53,24.55,24.52,24.55,207175.10097410312,9.3796,9.3872,9.3757,9.3872,207175.101
2015-03-19 12:00:00,24.55,24.56,24.5,24.55,198384.414350202,9.3872,9.391,9.3681,9.3872,198384.4144
2015-03-19 12:05:00,24.54,24.56,24.53,24.55,143739.60560703254,9.3834,9.391,9.3796,9.3872,143739.6056
2015-03-19 12:10:00,24.55,24.55,24.49,24.49,318840.57971014496,9.3872,9.3872,9.3643,9.3643,318840.5797
2015-03-19 12:15:00,24.5,24.53,24.48,24.53,371347.1133285816,9.3681,9.3796,9.3604,9.3796,371347.1133
2015-03-19 12:20:00,24.53,24.53,24.48,24.53,223093.3713471133,9.3796,9.3796,9.3604,9.3796,223093.3713
2015-03-19 12:25:00,24.53,24.54,24.53,24.53,165597.5291043003,9.3796,9.3834,9.3796,9.3796,165597.5291
2015-03-19 12:30:00,24.53,24.55,24.51,24.54,193395.1057258256,9.3796,9.3872,9.3719,9.3834,193395.1057
2015-03-19 12:35:00,24.54,24.54,24.5,24.51,112615.82323592305,9.3834,9.3834,9.3681,9.3719,112615.8232
2015-03-19 12:40:00,24.52,24.53,24.51,24.53,100023.75861249704,9.3757,9.3796,9.3719,9.3796,100023.7586
2015-03-19 12:45:00,24.53,24.54,24.51,24.51,135424.091233072,9.3796,9.3834,9.3719,9.3719,135424.0912
2015-03-19 12:50:00,24.51,24.51,24.44,24.44,283440.24708957,9.3719,9.3719,9.3452,9.3452,283440.2471
2015-03-19 12:55:00,24.44,24.48,24.44,24.47,214777.8569731528,9.3452,9.3604,9.3452,9.3566,214777.857
2015-03-19 13:00:00,24.47,24.47,24.42,24.45,316702.3045854122,9.3566,9.3566,9.3375,9.349,316702.3046
2015-03-19 13:05:00,24.45,24.46,24.43,24.44,112853.40936089332,9.349,9.3528,9.3413,9.3452,112853.4094
2015-03-19 13:10:00,24.44,24.46,24.43,24.45,205749.5842242813,9.3452,9.3528,9.3413,9.349,205749.5842
2015-03-19 13:15:00,24.45,24.46,24.45,24.46,267521.9767165598,9.349,9.3528,9.349,9.3528,267521.9767
2015-03-19 13:20:00,24.46,24.46,24.45,24.46,176051.3186029936,9.3528,9.3528,9.349,9.3528,176051.3186
2015-03-19 13:25:00,24.46,24.47,24.44,24.44,293894.03658826323,9.3528,9.3566,9.3452,9.3452,293894.0366
2015-03-19 13:30:00,24.45,24.48,24.44,24.47,157282.01473033975,9.349,9.3604,9.3452,9.3566,157282.0147
2015-03-19 13:35:00,24.47,24.47,24.46,24.47,126158.23235923024,9.3566,9.3566,9.3528,9.3566,126158.2324
2015-03-19 13:40:00,24.47,24.48,24.45,24.47,189356.14160133048,9.3566,9.3604,9.349,9.3566,189356.1416
2015-03-19 13:45:00,24.47,24.49,24.47,24.48,157994.77310525067,9.3566,9.3643,9.3566,9.3604,157994.7731
2015-03-19 13:50:00,24.49,24.5,24.48,24.48,208600.6177239249,9.3643,9.3681,9.3604,9.3604,208600.6177
2015-03-19 13:55:00,24.49,24.49,24.46,24.47,154430.98123069614,9.3643,9.3643,9.3528,9.3566,154430.9812
2015-03-19 14:00:00,24.47,24.47,24.44,24.46,197909.24210026136,9.3566,9.3566,9.3452,9.3528,197909.2421
2015-03-19 14:05:00,24.46,24.47,24.45,24.47,330719.88595866004,9.3528,9.3566,9.349,9.3566,330719.886
2015-03-19 14:10:00,24.47,24.48,24.46,24.46,194345.4502257068,9.3566,9.3604,9.3528,9.3528,194345.4502
2015-03-19 14:15:00,24.47,24.48,24.45,24.45,229033.02447137088,9.3566,9.3604,9.349,9.349,229033.0245
2015-03-19 14:20:00,24.45,24.45,24.42,24.45,218816.82109764792,9.349,9.349,9.3375,9.349,218816.8211
2015-03-19 14:25:00,24.45,24.46,24.44,24.45,214777.8569731528,9.349,9.3528,9.3452,9.349,214777.857
2015-03-19 14:30:00,24.45,24.46,24.44,24.45,393680.20907579,9.349,9.3528,9.3452,9.349,393680.2091
2015-03-19 14:35:00,24.45,24.47,24.45,24.45,266809.21834164887,9.349,9.3566,9.349,9.349,266809.2183
2015-03-19 14:40:00,24.46,24.46,24.45,24.45,375148.4913281064,9.3528,9.3528,9.349,9.349,375148.4913
2015-03-19 14:45:00,24.45,24.46,24.44,24.44,222618.1990971728,9.349,9.3528,9.3452,9.3452,222618.1991
2015-03-19 14:50:00,24.44,24.47,24.44,24.44,286766.4528391542,9.3452,9.3566,9.3452,9.3452,286766.4528
2015-03-19 14:55:00,24.44,24.45,24.43,24.45,330007.1275837491,9.3452,9.349,9.3413,9.349,330007.1276
2015-03-19 15:00:00,24.45,24.45,24.42,24.42,404133.99857448327,9.349,9.349,9.3375,9.3375,404133.9986
2015-03-19 15:05:00,24.42,24.44,24.39,24.42,470895.69969113806,9.3375,9.3452,9.326,9.3375,470895.6997
2015-03-19 15:10:00,24.42,24.43,24.41,24.41,281301.9719648373,9.3375,9.3413,9.3337,9.3337,281301.972
2015-03-19 15:15:00,24.41,24.42,24.39,24.4,301259.2064623426,9.3337,9.3375,9.326,9.3299,301259.2065
2015-03-19 15:20:00,24.4,24.4,24.37,24.37,490140.1758137325,9.3299,9.3299,9.3184,9.3184,490140.1758
2015-03-19 15:25:00,24.38,24.38,24.36,24.38,387740.5559515325,9.3222,9.3222,9.3146,9.3222,387740.556
2015-03-19 15:30:00,24.38,24.4,24.36,24.39,573295.3195533381,9.3222,9.3299,9.3146,9.326,573295.3196
2015-03-19 15:35:00,24.39,24.4,24.38,24.39,390591.58945117606,9.326,9.3299,9.3222,9.326,390591.5895
2015-03-19 15:40:00,24.39,24.4,24.36,24.37,527916.3696840105,9.326,9.3299,9.3146,9.3184,527916.3697
2015-03-19 15:45:00,24.37,24.4,24.37,24.39,390591.58945117606,9.3184,9.3299,9.3184,9.326,390591.5895
2015-03-19 15:50:00,24.39,24.39,24.38,24.39,605844.6186742694,9.326,9.326,9.3222,9.326,605844.6187
2015-03-19 15:55:00,24.39,24.39,24.36,24.36,961511.0477548112,9.326,9.326,9.3146,9.3146,961511.0478
2015-03-20 09:30:00,24.5,24.61,24.48,24.5,4592064.623425992,9.3681,9.4102,9.3604,9.3681,4592064.6234
2015-03-20 09:35:00,24.51,24.54,24.46,24.48,186980.28035162747,9.3719,9.3834,9.3528,9.3604,186980.2804
2015-03-20 09:40:00,24.49,24.49,24.43,24.44,194107.8641007365,9.3643,9.3643,9.3413,9.3452,194107.8641
2015-03-20 09:45:00,24.44,24.48,24.42,24.45,147303.39748158708,9.3452,9.3604,9.3375,9.349,147303.3975
2015-03-20 09:50:00,24.45,24.48,24.44,24.46,178664.76597766692,9.349,9.3604,9.3452,9.3528,178664.766
2015-03-20 09:55:00,24.46,24.47,24.42,24.42,182703.73010216205,9.3528,9.3566,9.3375,9.3375,182703.7301
2015-03-20 10:00:00,24.43,24.47,24.42,24.44,200522.68947493468,9.3413,9.3566,9.3375,9.3452,200522.6895
2015-03-20 10:05:00,24.44,24.45,24.41,24.42,208125.44547398432,9.3452,9.349,9.3337,9.3375,208125.4455
2015-03-20 10:10:00,24.41,24.46,24.4,24.46,175576.146353053,9.3337,9.3528,9.3299,9.3528,175576.1464
2015-03-20 10:15:00,24.46,24.5,24.46,24.48,188880.96935138988,9.3528,9.3681,9.3528,9.3604,188880.9694
2015-03-20 10:20:00,24.48,24.48,24.45,24.46,153005.46448087433,9.3604,9.3604,9.349,9.3528,153005.4645
2015-03-20 10:25:00,24.46,24.47,24.44,24.45,173200.28510334998,9.3528,9.3566,9.3452,9.349,173200.2851
2015-03-20 10:30:00,24.45,24.46,24.44,24.44,182466.1439771917,9.349,9.3528,9.3452,9.3452,182466.144
2015-03-20 10:35:00,24.44,24.46,24.44,24.45,226657.16322166787,9.3452,9.3528,9.3452,9.349,226657.1632
2015-03-20 10:40:00,24.44,24.46,24.44,24.45,203136.136849608,9.3452,9.3528,9.3452,9.349,203136.1368
2015-03-20 10:45:00,24.45,24.45,24.4,24.4,394392.9674507009,9.349,9.349,9.3299,9.3299,394392.9675
2015-03-20 10:50:00,24.4,24.42,24.4,24.41,183416.4884770729,9.3299,9.3375,9.3299,9.3337,183416.4885
2015-03-20 10:55:00,24.41,24.45,24.41,24.41,169398.90710382513,9.3337,9.349,9.3337,9.3337,169398.9071
2015-03-20 11:00:00,24.42,24.48,24.41,24.47,367070.56307911617,9.3375,9.3604,9.3337,9.3566,367070.5631
2015-03-20 11:05:00,24.47,24.47,24.43,24.44,459966.7379425042,9.3566,9.3566,9.3413,9.3452,459966.7379
2015-03-20 11:10:00,24.44,24.46,24.44,24.44,232834.4024708957,9.3452,9.3528,9.3452,9.3452,232834.4025
2015-03-20 11:15:00,24.44,24.47,24.44,24.45,129009.26585887384,9.3452,9.3566,9.3452,9.349,129009.2659
2015-03-20 11:20:00,24.45,24.46,24.44,24.44,149441.6726063198,9.349,9.3528,9.3452,9.3452,149441.6726
2015-03-20 11:25:00,24.44,24.47,24.44,24.46,164172.0123544785,9.3452,9.3566,9.3452,9.3528,164172.0124
2015-03-20 11:30:00,24.46,24.47,24.45,24.46,226419.57709669755,9.3528,9.3566,9.349,9.3528,226419.5771
2015-03-20 11:35:00,24.46,24.47,24.46,24.46,123782.3711095272,9.3528,9.3566,9.3528,9.3528,123782.3711
2015-03-20 11:40:00,24.47,24.47,24.46,24.46,215015.44309812307,9.3566,9.3566,9.3528,9.3528,215015.4431
2015-03-20 11:45:00,24.46,24.48,24.46,24.48,83867.90211451652,9.3528,9.3604,9.3528,9.3604,83867.9021
2015-03-20 11:50:00,24.48,24.52,24.48,24.49,181753.3856022808,9.3604,9.3757,9.3604,9.3643,181753.3856
2015-03-20 11:55:00,24.5,24.51,24.49,24.5,153243.05060584462,9.3681,9.3719,9.3643,9.3681,153243.0506
2015-03-20 12:00:00,24.5,24.5,24.47,24.49,944167.2606319792,9.3681,9.3681,9.3566,9.3643,944167.2606
2015-03-20 12:05:00,24.49,24.5,24.47,24.48,378712.28320266097,9.3643,9.3681,9.3566,9.3604,378712.2832
2015-03-20 12:10:00,24.48,24.49,24.48,24.48,173675.45735329058,9.3604,9.3643,9.3604,9.3604,173675.4574
2015-03-20 12:15:00,24.48,24.48,24.45,24.48,397244.0009503445,9.3604,9.3604,9.349,9.3604,397244.001
2015-03-20 12:20:00,24.48,24.48,24.44,24.44,271085.76859111426,9.3604,9.3604,9.3452,9.3452,271085.7686
2015-03-20 12:25:00,24.44,24.46,24.44,24.46,106676.17011166547,9.3452,9.3528,9.3452,9.3528,106676.1701
2015-03-20 12:30:00,24.46,24.48,24.45,24.45,160370.63435495368,9.3528,9.3604,9.349,9.349,160370.6344
2015-03-20 12:35:00,24.45,24.46,24.45,24.46,131860.29935851746,9.349,9.3528,9.349,9.3528,131860.2994
2015-03-20 12:40:00,24.47,24.48,24.46,24.48,1306961.27346163,9.3566,9.3604,9.3528,9.3604,1306961.2735
2015-03-20 12:45:00,24.48,24.51,24.48,24.5,202423.3784746971,9.3604,9.3719,9.3604,9.3681,202423.3785
2015-03-20 12:50:00,24.5,24.56,24.49,24.56,572582.5611784272,9.3681,9.391,9.3643,9.391,572582.5612
2015-03-20 12:55:00,24.56,24.58,24.53,24.53,435257.7809455928,9.391,9.3987,9.3796,9.3796,435257.7809
2015-03-20 13:00:00,24.53,24.56,24.53,24.55,110477.5481111903,9.3796,9.391,9.3796,9.3872,110477.5481
2015-03-20 13:05:00,24.56,24.59,24.55,24.58,82204.79923972441,9.391,9.4025,9.3872,9.3987,82204.7992
2015-03-20 13:10:00,24.58,24.59,24.57,24.57,95984.7944880019,9.3987,9.4025,9.3949,9.3949,95984.7945
2015-03-20 13:15:00,24.57,24.65,24.57,24.64,372059.8717034925,9.3949,9.4255,9.3949,9.4216,372059.8717
2015-03-20 13:20:00,24.64,24.64,24.62,24.64,166310.28747921123,9.4216,9.4216,9.414,9.4216,166310.2875
2015-03-20 13:25:00,24.64,24.65,24.63,24.63,90045.14136374436,9.4216,9.4255,9.4178,9.4178,90045.1414
2015-03-20 13:30:00,24.64,24.65,24.63,24.63,144214.77785697317,9.4216,9.4255,9.4178,9.4178,144214.7779
2015-03-20 13:35:00,24.63,24.64,24.62,24.64,209075.78997386555,9.4178,9.4216,9.414,9.4216,209075.79
2015-03-20 13:40:00,24.64,24.66,24.64,24.65,98835.82798764552,9.4216,9.4293,9.4216,9.4255,98835.828
2015-03-20 13:45:00,24.64,24.65,24.63,24.63,104062.72273699216,9.4216,9.4255,9.4178,9.4178,104062.7227
2015-03-20 13:50:00,24.63,24.63,24.6,24.61,568068.4248039915,9.4178,9.4178,9.4063,9.4102,568068.4248
2015-03-20 13:55:00,24.61,24.61,24.6,24.6,95272.036113091,9.4102,9.4102,9.4063,9.4063,95272.0361
2015-03-20 14:00:00,24.61,24.63,24.6,24.61,299120.9313376099,9.4102,9.4178,9.4063,9.4102,299120.9313
2015-03-20 14:05:00,24.61,24.62,24.59,24.59,235210.2637205987,9.4102,9.414,9.4025,9.4025,235210.2637
2015-03-20 14:10:00,24.59,24.6,24.59,24.6,110477.5481111903,9.4025,9.4063,9.4025,9.4063,110477.5481
2015-03-20 14:15:00,24.59,24.62,24.58,24.58,209788.54834877644,9.4025,9.414,9.3987,9.3987,209788.5483
2015-03-20 14:20:00,24.58,24.58,24.56,24.57,122119.2682347351,9.3987,9.3987,9.391,9.3949,122119.2682
2015-03-20 14:25:00,24.56,24.57,24.55,24.56,189593.7277263008,9.391,9.3949,9.3872,9.391,189593.7277
2015-03-20 14:30:00,24.56,24.56,24.53,24.54,277975.76621525304,9.391,9.391,9.3796,9.3834,277975.7662
2015-03-20 14:35:00,24.53,24.54,24.51,24.52,624376.3364219529,9.3796,9.3834,9.3719,9.3757,624376.3364
2015-03-20 14:40:00,24.52,24.53,24.51,24.53,196483.72535043955,9.3757,9.3796,9.3719,9.3796,196483.7254
2015-03-20 14:45:00,24.53,24.53,24.49,24.49,287241.6250890948,9.3796,9.3796,9.3643,9.3643,287241.6251
2015-03-20 14:50:00,24.49,24.53,24.49,24.5,243288.19196958892,9.3643,9.3796,9.3643,9.3681,243288.192
2015-03-20 14:55:00,24.5,24.51,24.5,24.51,153243.05060584462,9.3681,9.3719,9.3681,9.3719,153243.0506
2015-03-20 15:00:00,24.51,24.51,24.5,24.51,195533.3808505584,9.3719,9.3719,9.3681,9.3719,195533.3809
2015-03-20 15:05:00,24.51,24.51,24.48,24.48,282965.0748396293,9.3719,9.3719,9.3604,9.3604,282965.0748
2015-03-20 15:10:00,24.48,24.49,24.47,24.48,306723.6873366595,9.3604,9.3643,9.3566,9.3604,306723.6873
2015-03-20 15:15:00,24.48,24.48,24.44,24.44,368258.4937039677,9.3604,9.3604,9.3452,9.3452,368258.4937
2015-03-20 15:20:00,24.44,24.45,24.42,24.44,329294.3692088382,9.3452,9.349,9.3375,9.3452,329294.3692
2015-03-20 15:25:00,24.44,24.45,24.41,24.44,512235.68543597055,9.3452,9.349,9.3337,9.3452,512235.6854
2015-03-20 15:30:00,24.44,24.45,24.42,24.43,288904.7279638869,9.3452,9.349,9.3375,9.3413,288904.728
2015-03-20 15:35:00,24.44,24.45,24.42,24.45,707293.8940365883,9.3452,9.349,9.3375,9.349,707293.894
2015-03-20 15:40:00,24.45,24.45,24.43,24.44,401995.72344975057,9.349,9.349,9.3413,9.3452,401995.7234
2015-03-20 15:45:00,24.45,24.45,24.43,24.45,492991.2093133761,9.349,9.349,9.3413,9.349,492991.2093
2015-03-20 15:50:00,24.45,24.45,24.4,24.4,1147778.5697315277,9.349,9.349,9.3299,9.3299,1147778.5697
2015-03-20 15:55:00,24.4,24.42,24.39,24.4,2468519.8384414352,9.3299,9.3375,9.326,9.3299,2468519.8384
2015-03-23 09:30:00,24.48,24.62,24.38,24.61,699453.5519125683,9.3604,9.414,9.3222,9.4102,699453.5519
2015-03-23 09:35:00,24.61,24.61,24.53,24.56,286528.8667141839,9.4102,9.4102,9.3796,9.391,286528.8667
2015-03-23 09:40:00,24.56,24.59,24.54,24.58,193632.6918507959,9.391,9.4025,9.3834,9.3987,193632.6919
2015-03-23 09:45:00,24.58,24.63,24.57,24.63,251603.7063435496,9.3987,9.4178,9.3949,9.4178,251603.7063
2015-03-23 09:50:00,24.63,24.64,24.59,24.61,192444.7612259444,9.4178,9.4216,9.4025,9.4102,192444.7612
2015-03-23 09:55:00,24.61,24.61,24.58,24.61,119030.64861012118,9.4102,9.4102,9.3987,9.4102,119030.6486
2015-03-23 10:00:00,24.61,24.67,24.6,24.64,202660.96459966732,9.4102,9.4331,9.4063,9.4216,202660.9646
2015-03-23 10:05:00,24.64,24.7,24.64,24.7,196008.5531004989,9.4216,9.4446,9.4216,9.4446,196008.5531
2015-03-23 10:10:00,24.7,24.73,24.69,24.71,174388.21572820147,9.4446,9.456,9.4407,9.4484,174388.2157
2015-03-23 10:15:00,24.71,24.72,24.68,24.69,206224.7564742219,9.4484,9.4522,9.4369,9.4407,206224.7565
2015-03-23 10:20:00,24.69,24.71,24.67,24.71,183654.07460204329,9.4407,9.4484,9.4331,9.4484,183654.0746
2015-03-23 10:25:00,24.71,24.72,24.68,24.68,107626.51461154668,9.4484,9.4522,9.4369,9.4369,107626.5146
2015-03-23 10:30:00,24.68,24.69,24.66,24.67,216203.3737229746,9.4369,9.4407,9.4293,9.4331,216203.3737
2015-03-23 10:35:00,24.66,24.67,24.63,24.66,266096.45996673795,9.4293,9.4331,9.4178,9.4293,266096.46
2015-03-23 10:40:00,24.66,24.67,24.64,24.65,100023.75861249704,9.4293,9.4331,9.4216,9.4255,100023.7586
2015-03-23 10:45:00,24.66,24.69,24.65,24.69,119980.99311000238,9.4293,9.4407,9.4255,9.4407,119980.9931
2015-03-23 10:50:00,24.69,24.69,24.67,24.68,96222.3806129722,9.4407,9.4407,9.4331,9.4369,96222.3806
2015-03-23 10:55:00,24.68,24.69,24.66,24.67,102399.61986220004,9.4369,9.4407,9.4293,9.4331,102399.6199
2015-03-23 11:00:00,24.68,24.68,24.65,24.66,242575.4335946781,9.4369,9.4369,9.4255,9.4293,242575.4336
2015-03-23 11:05:00,24.65,24.68,24.64,24.67,191969.5889760038,9.4255,9.4369,9.4216,9.4331,191969.589
2015-03-23 11:10:00,24.67,24.7,24.66,24.68,207650.2732240437,9.4331,9.4446,9.4293,9.4369,207650.2732
2015-03-23 11:15:00,24.68,24.7,24.66,24.7,129484.43810881444,9.4369,9.4446,9.4293,9.4446,129484.4381
2015-03-23 11:20:00,24.7,24.73,24.7,24.72,394868.1397006415,9.4446,9.456,9.4446,9.4522,394868.1397
2015-03-23 11:25:00,24.73,24.74,24.72,24.73,150154.4309812307,9.456,9.4599,9.4522,9.456,150154.431
2015-03-23 11:30:00,24.73,24.74,24.67,24.68,484675.6949394156,9.456,9.4599,9.4331,9.4369,484675.6949
2015-03-23 11:35:00,24.68,24.68,24.66,24.66,225944.4048467569,9.4369,9.4369,9.4293,9.4293,225944.4048
2015-03-23 11:40:00,24.66,24.67,24.66,24.66,161558.56497980517,9.4293,9.4331,9.4293,9.4293,161558.565
2015-03-23 11:45:00,24.66,24.7,24.65,24.7,123782.3711095272,9.4293,9.4446,9.4255,9.4446,123782.3711
2015-03-23 11:50:00,24.7,24.72,24.69,24.72,78403.42124019958,9.4446,9.4522,9.4407,9.4522,78403.4212
2015-03-23 11:55:00,24.72,24.77,24.72,24.77,232596.8163459254,9.4522,9.4713,9.4522,9.4713,232596.8163
2015-03-23 12:00:00,24.77,24.77,24.75,24.77,153718.22285578522,9.4713,9.4713,9.4637,9.4713,153718.2229
2015-03-23 12:05:00,24.77,24.77,24.76,24.76,85531.00498930863,9.4713,9.4713,9.4675,9.4675,85531.005
2015-03-23 12:10:00,24.77,24.77,24.75,24.77,73651.69874079354,9.4713,9.4713,9.4637,9.4713,73651.6987
2015-03-23 12:15:00,24.77,24.77,24.72,24.74,70087.90686623902,9.4713,9.4713,9.4522,9.4599,70087.9069
2015-03-23 12:20:00,24.74,24.74,24.71,24.74,85531.00498930863,9.4599,9.4599,9.4484,9.4599,85531.005
2015-03-23 12:25:00,24.74,24.75,24.72,24.75,78641.00736516988,9.4599,9.4637,9.4522,9.4637,78641.0074
2015-03-23 12:30:00,24.75,24.79,24.75,24.79,108339.2729864576,9.4637,9.479,9.4637,9.479,108339.273
2015-03-23 12:35:00,24.79,24.8,24.77,24.78,89094.79686386316,9.479,9.4828,9.4713,9.4752,89094.7969
2015-03-23 12:40:00,24.78,24.81,24.78,24.81,147540.9836065574,9.4752,9.4866,9.4752,9.4866,147540.9836
2015-03-23 12:45:00,24.81,24.81,24.79,24.79,77453.07674031837,9.4866,9.4866,9.479,9.479,77453.0767
2015-03-23 12:50:00,24.79,24.82,24.79,24.82,127821.33523402234,9.479,9.4905,9.479,9.4905,127821.3352
2015-03-23 12:55:00,24.82,24.83,24.81,24.82,106438.5839866952,9.4905,9.4943,9.4866,9.4905,106438.584
2015-03-23 13:00:00,24.82,24.82,24.78,24.81,279163.69684010453,9.4905,9.4905,9.4752,9.4866,279163.6968
2015-03-23 13:05:00,24.8,24.83,24.8,24.82,181515.79947731053,9.4828,9.4943,9.4828,9.4905,181515.7995
2015-03-23 13:10:00,24.82,24.85,24.82,24.85,159420.28985507248,9.4905,9.5019,9.4905,9.5019,159420.2899
2015-03-23 13:15:00,24.85,24.87,24.84,24.87,178427.1798526966,9.5019,9.5096,9.4981,9.5096,178427.1799
2015-03-23 13:20:00,24.86,24.88,24.85,24.88,184842.00522689475,9.5057,9.5134,9.5019,9.5134,184842.0052
2015-03-23 13:25:00,24.88,24.88,24.85,24.85,53694.4642432882,9.5134,9.5134,9.5019,9.5019,53694.4642
2015-03-23 13:30:00,24.85,24.86,24.84,24.84,93371.34711332858,9.5019,9.5057,9.4981,9.4981,93371.3471
2015-03-23 13:35:00,24.84,24.87,24.84,24.85,80779.28248990259,9.4981,9.5096,9.4981,9.5019,80779.2825
2015-03-23 13:40:00,24.85,24.89,24.85,24.86,209313.37609883584,9.5019,9.5172,9.5019,9.5057,209313.3761
2015-03-23 13:45:00,24.86,24.86,24.83,24.83,92421.00261344736,9.5057,9.5057,9.4943,9.4943,92421.0026
2015-03-23 13:50:00,24.83,24.84,24.82,24.82,31836.54074602044,9.4943,9.4981,9.4905,9.4905,31836.5407
2015-03-23 13:55:00,24.83,24.86,24.82,24.85,95984.7944880019,9.4943,9.5057,9.4905,9.5019,95984.7945
2015-03-23 14:00:00,24.85,24.88,24.84,24.85,94321.6916132098,9.5019,9.5134,9.4981,9.5019,94321.6916
2015-03-23 14:05:00,24.85,24.86,24.85,24.86,76740.31836540747,9.5019,9.5057,9.5019,9.5057,76740.3184
2015-03-23 14:10:00,24.86,24.87,24.85,24.86,54644.8087431694,9.5057,9.5096,9.5019,9.5057,54644.8087
2015-03-23 14:15:00,24.86,24.88,24.85,24.88,93846.51936326918,9.5057,9.5134,9.5019,9.5134,93846.5194
2015-03-23 14:20:00,24.87,24.9,24.86,24.9,129246.85198384414,9.5096,9.521,9.5057,9.521,129246.852
2015-03-23 14:25:00,24.9,24.93,24.89,24.89,189118.5554763602,9.521,9.5325,9.5172,9.5172,189118.5555
2015-03-23 14:30:00,24.89,24.89,24.84,24.85,128296.50748396294,9.5172,9.5172,9.4981,9.5019,128296.5075
2015-03-23 14:35:00,24.85,24.85,24.83,24.85,75552.38774055595,9.5019,9.5019,9.4943,9.5019,75552.3877
2015-03-23 14:40:00,24.85,24.86,24.84,24.84,111427.89261107153,9.5019,9.5057,9.4981,9.4981,111427.8926
2015-03-23 14:45:00,24.84,24.86,24.81,24.82,134711.3328581611,9.4981,9.5057,9.4866,9.4905,134711.3329
2015-03-23 14:50:00,24.82,24.83,24.8,24.82,88857.21073889286,9.4905,9.4943,9.4828,9.4905,88857.2107
2015-03-23 14:55:00,24.82,24.83,24.8,24.81,117842.71798526966,9.4905,9.4943,9.4828,9.4866,117842.718
2015-03-23 15:00:00,24.81,24.83,24.81,24.82,84818.24661439772,9.4866,9.4943,9.4866,9.4905,84818.2466
2015-03-23 15:05:00,24.82,24.82,24.78,24.81,133760.9883582799,9.4905,9.4905,9.4752,9.4866,133760.9884
2015-03-23 15:10:00,24.81,24.81,24.78,24.79,129959.61035875505,9.4866,9.4866,9.4752,9.479,129959.6104
2015-03-23 15:15:00,24.79,24.79,24.76,24.77,109764.7897362794,9.479,9.479,9.4675,9.4713,109764.7897
2015-03-23 15:20:00,24.77,24.79,24.76,24.77,129959.61035875505,9.4713,9.479,9.4675,9.4713,129959.6104
2015-03-23 15:25:00,24.77,24.78,24.76,24.76,125445.47398431932,9.4713,9.4752,9.4675,9.4675,125445.474
2015-03-23 15:30:00,24.76,24.77,24.74,24.77,135661.6773580423,9.4675,9.4713,9.4599,9.4713,135661.6774
2015-03-23 15:35:00,24.76,24.76,24.74,24.75,134948.9189831314,9.4675,9.4675,9.4599,9.4637,134948.919
2015-03-23 15:40:00,24.75,24.75,24.72,24.73,169874.07935376573,9.4637,9.4637,9.4522,9.456,169874.0794
2015-03-23 15:45:00,24.73,24.74,24.72,24.73,223330.9574720836,9.456,9.4599,9.4522,9.456,223330.9575
2015-03-23 15:50:00,24.72,24.73,24.69,24.69,625564.2670468044,9.4522,9.456,9.4407,9.4407,625564.267
2015-03-23 15:55:00,24.69,24.7,24.66,24.67,937514.8491328108,9.4407,9.4446,9.4293,9.4331,937514.8491
2015-03-24 09:30:00,24.55,24.69,24.54,24.67,655262.5326680922,9.3872,9.4407,9.3834,9.4331,655262.5327
2015-03-24 09:35:00,24.67,24.71,24.61,24.61,193157.5196008553,9.4331,9.4484,9.4102,9.4102,193157.5196
2015-03-24 09:40:00,24.61,24.65,24.58,24.6,149679.2587312901,9.4102,9.4255,9.3987,9.4063,149679.2587
2015-03-24 09:45:00,24.6,24.64,24.58,24.58,188168.21097647896,9.4063,9.4216,9.3987,9.3987,188168.211
2015-03-24 09:50:00,24.58,24.62,24.57,24.61,157757.18698028036,9.3987,9.414,9.3949,9.4102,157757.187
2015-03-24 09:55:00,24.61,24.64,24.6,24.64,188643.3832264196,9.4102,9.4216,9.4063,9.4216,188643.3832
2015-03-24 10:00:00,24.64,24.66,24.62,24.64,784746.9707769067,9.4216,9.4293,9.414,9.4216,784746.9708
2015-03-24 10:05:00,24.64,24.72,24.64,24.71,462817.7714421478,9.4216,9.4522,9.4216,9.4484,462817.7714
2015-03-24 10:10:00,24.71,24.82,24.69,24.78,1118793.062485151,9.4484,9.4905,9.4407,9.4752,1118793.0625
2015-03-24 10:15:00,24.79,24.82,24.76,24.82,247564.7422190544,9.479,9.4905,9.4675,9.4905,247564.7422
2015-03-24 10:20:00,24.82,24.83,24.77,24.77,249940.60346875744,9.4905,9.4943,9.4713,9.4713,249940.6035
2015-03-24 10:25:00,24.77,24.83,24.75,24.83,214065.09859824184,9.4713,9.4943,9.4637,9.4943,214065.0986
2015-03-24 10:30:00,24.82,24.84,24.8,24.82,177001.6631028748,9.4905,9.4981,9.4828,9.4905,177001.6631
2015-03-24 10:35:00,24.81,24.85,24.81,24.82,157519.60085531004,9.4866,9.5019,9.4866,9.4905,157519.6009
2015-03-24 10:40:00,24.83,24.87,24.82,24.86,193395.1057258256,9.4943,9.5096,9.4905,9.5057,193395.1057
2015-03-24 10:45:00,24.87,24.87,24.82,24.82,124732.71560940842,9.5096,9.5096,9.4905,9.4905,124732.7156
2015-03-24 10:50:00,24.82,24.9,24.82,24.89,129009.26585887384,9.4905,9.521,9.4905,9.5172,129009.2659
2015-03-24 10:55:00,24.89,24.91,24.87,24.88,300071.2758374911,9.5172,9.5249,9.5096,9.5134,300071.2758
2015-03-24 11:00:00,24.87,24.88,24.8,24.81,236873.36659539083,9.5096,9.5134,9.4828,9.4866,236873.3666
2015-03-24 11:05:00,24.8,24.88,24.8,24.88,134711.3328581611,9.4828,9.5134,9.4828,9.5134,134711.3329
2015-03-24 11:10:00,24.88,24.89,24.87,24.87,121168.92373485387,9.5134,9.5172,9.5096,9.5096,121168.9237
2015-03-24 11:15:00,24.87,24.9,24.86,24.9,107864.100736517,9.5096,9.521,9.5057,9.521,107864.1007
2015-03-24 11:20:00,24.9,24.93,24.9,24.9,222618.1990971728,9.521,9.5325,9.521,9.521,222618.1991
2015-03-24 11:25:00,24.91,24.95,24.9,24.95,177952.007602756,9.5249,9.5402,9.521,9.5402,177952.0076
2015-03-24 11:30:00,24.95,24.96,24.94,24.96,215253.02922309336,9.5402,9.544,9.5363,9.544,215253.0292
2015-03-24 11:35:00,24.96,24.96,24.9,24.9,100736.51698740794,9.544,9.544,9.521,9.521,100736.517
2015-03-24 11:40:00,24.9,24.91,24.86,24.86,94084.10548823948,9.521,9.5249,9.5057,9.5057,94084.1055
2015-03-24 11:45:00,24.87,24.88,24.84,24.84,170824.42385364696,9.5096,9.5134,9.4981,9.4981,170824.4239
2015-03-24 11:50:00,24.84,24.85,24.83,24.84,256117.84271798527,9.4981,9.5019,9.4943,9.4981,256117.8427
2015-03-24 11:55:00,24.84,24.86,24.84,24.85,159182.70373010216,9.4981,9.5057,9.4981,9.5019,159182.7037
2015-03-24 12:00:00,24.85,24.87,24.84,24.87,92421.00261344736,9.5019,9.5096,9.4981,9.5096,92421.0026
2015-03-24 12:05:00,24.87,24.88,24.86,24.88,112853.40936089332,9.5096,9.5134,9.5057,9.5134,112853.4094
2015-03-24 12:10:00,24.88,24.9,24.87,24.88,87194.10786410073,9.5134,9.521,9.5096,9.5134,87194.1079
2015-03-24 12:15:00,24.88,24.88,24.85,24.85,74126.87099073414,9.5134,9.5134,9.5019,9.5019,74126.871
2015-03-24 12:20:00,24.85,24.85,24.81,24.82,120931.3376098836,9.5019,9.5019,9.4866,9.4905,120931.3376
2015-03-24 12:25:00,24.82,24.86,24.81,24.84,90757.89973865528,9.4905,9.5057,9.4866,9.4981,90757.8997
2015-03-24 12:30:00,24.83,24.86,24.83,24.85,88619.62461392255,9.4943,9.5057,9.4943,9.5019,88619.6246
2015-03-24 12:35:00,24.86,24.9,24.83,24.89,572107.3889284866,9.5057,9.521,9.4943,9.5172,572107.3889
2015-03-24 12:40:00,24.89,24.94,24.88,24.92,551199.8099311,9.5172,9.5363,9.5134,9.5287,551199.8099
2015-03-24 12:45:00,24.92,24.95,24.91,24.94,206937.51484913283,9.5287,9.5402,9.5249,9.5363,206937.5148
2015-03-24 12:50:00,24.93,24.94,24.92,24.94,161083.39272986457,9.5325,9.5363,9.5287,9.5363,161083.3927
2015-03-24 12:55:00,24.94,25.0,24.94,24.99,301971.9648372535,9.5363,9.5593,9.5363,9.5555,301971.9648
2015-03-24 13:00:00,24.98,25.01,24.98,25.01,163459.25397956758,9.5516,9.5631,9.5516,9.5631,163459.254
2015-03-24 13:05:00,25.01,25.05,24.99,25.01,385602.28082679975,9.5631,9.5784,9.5555,9.5631,385602.2808
2015-03-24 13:10:00,25.01,25.03,24.99,25.03,160845.8066048943,9.5631,9.5708,9.5555,9.5708,160845.8066
2015-03-24 13:15:00,25.03,25.06,25.01,25.04,156094.08410548823,9.5708,9.5822,9.5631,9.5746,156094.0841
2015-03-24 13:20:00,25.04,25.06,25.04,25.04,188880.96935138988,9.5746,9.5822,9.5746,9.5746,188880.9694
2015-03-24 13:25:00,25.05,25.05,24.99,25.01,186505.10810168687,9.5784,9.5784,9.5555,9.5631,186505.1081
2015-03-24 13:30:00,25.01,25.02,25.0,25.02,112140.6509859824,9.5631,9.5669,9.5593,9.5669,112140.651
2015-03-24 13:35:00,25.02,25.04,25.02,25.03,83630.31598954622,9.5669,9.5746,9.5669,9.5708,83630.316
2015-03-24 13:40:00,25.03,25.03,25.01,25.01,112615.82323592305,9.5708,9.5708,9.5631,9.5631,112615.8232
2015-03-24 13:45:00,25.01,25.06,24.98,25.05,222855.78522214305,9.5631,9.5822,9.5516,9.5784,222855.7852
2015-03-24 13:50:00,25.05,25.06,25.04,25.06,115942.02898550723,9.5784,9.5822,9.5746,9.5822,115942.029
2015-03-24 13:55:00,25.06,25.09,25.05,25.09,197909.24210026136,9.5822,9.5937,9.5784,9.5937,197909.2421
2015-03-24 14:00:00,25.09,25.11,25.06,25.1,212401.9957234497,9.5937,9.6013,9.5822,9.5975,212401.9957
2015-03-24 14:05:00,25.1,25.12,25.09,25.09,334283.6778332146,9.5975,9.6052,9.5937,9.5937,334283.6778
2015-03-24 14:10:00,25.09,25.09,25.02,25.05,304110.23996198626,9.5937,9.5937,9.5669,9.5784,304110.24
2015-03-24 14:15:00,25.05,25.06,25.03,25.03,130909.95485863628,9.5784,9.5822,9.5708,9.5708,130909.9549
2015-03-24 14:20:00,25.03,25.05,25.0,25.04,253741.98146828223,9.5708,9.5784,9.5593,9.5746,253741.9815
2015-03-24 14:25:00,25.04,25.04,25.01,25.03,141126.15823235924,9.5746,9.5746,9.5631,9.5708,141126.1582
2015-03-24 14:30:00,25.03,25.03,24.97,24.98,515324.3050605845,9.5708,9.5708,9.5478,9.5516,515324.3051
2015-03-24 14:35:00,24.98,25.01,24.97,25.0,333333.3333333333,9.5516,9.5631,9.5478,9.5593,333333.3333
2015-03-24 14:40:00,25.01,25.05,25.0,25.05,338085.0558327394,9.5631,9.5784,9.5593,9.5784,338085.0558
2015-03-24 14:45:00,25.06,25.11,25.04,25.1,831789.0235210264,9.5822,9.6013,9.5746,9.5975,831789.0235
2015-03-24 14:50:00,25.1,25.14,25.09,25.13,560703.2549299122,9.5975,9.6128,9.5937,9.609,560703.2549
2015-03-24 14:55:00,25.13,25.15,25.13,25.14,177239.2492278451,9.609,9.6166,9.609,9.6128,177239.2492
2015-03-24 15:00:00,25.14,25.18,25.14,25.18,367783.3214540271,9.6128,9.6281,9.6128,9.6281,367783.3215
2015-03-24 15:05:00,25.18,25.24,25.17,25.22,586362.5564267047,9.6281,9.6511,9.6243,9.6434,586362.5564
2015-03-24 15:10:00,25.22,25.27,25.22,25.22,947968.638631504,9.6434,9.6625,9.6434,9.6434,947968.6386
2015-03-24 15:15:00,25.22,25.22,25.17,25.19,285340.9360893324,9.6434,9.6434,9.6243,9.6319,285340.9361
2015-03-24 15:20:00,25.19,25.19,25.07,25.08,354003.3262057496,9.6319,9.6319,9.586,9.5899,354003.3262
2015-03-24 15:25:00,25.08,25.11,25.08,25.1,208125.44547398432,9.5899,9.6013,9.5899,9.5975,208125.4455
2015-03-24 15:30:00,25.11,25.17,25.1,25.17,674031.836540746,9.6013,9.6243,9.5975,9.6243,674031.8365
2015-03-24 15:35:00,25.17,25.17,25.12,25.14,454977.4293181278,9.6243,9.6243,9.6052,9.6128,454977.4293
2015-03-24 15:40:00,25.14,25.15,25.1,25.11,883345.2126395819,9.6128,9.6166,9.5975,9.6013,883345.2126
2015-03-24 15:45:00,25.11,25.14,25.1,25.14,904727.9638869092,9.6013,9.6128,9.5975,9.6128,904727.9639
2015-03-24 15:50:00,25.14,25.14,25.08,25.08,1066761.7011166548,9.6128,9.6128,9.5899,9.5899,1066761.7011
2015-03-24 15:55:00,25.08,25.09,25.05,25.05,1993110.0023758607,9.5899,9.5937,9.5784,9.5784,1993110.0024
2015-03-25 09:30:00,25.09,25.09,24.97,24.98,400332.6205749585,9.5937,9.5937,9.5478,9.5516,400332.6206
2015-03-25 09:35:00,24.99,25.0,24.9,24.94,312900.9265858874,9.5555,9.5593,9.521,9.5363,312900.9266
2015-03-25 09:40:00,24.94,24.94,24.78,24.83,831313.8512710858,9.5363,9.5363,9.4752,9.4943,831313.8513
2015-03-25 09:45:00,24.83,24.84,24.74,24.76,404371.5846994536,9.4943,9.4981,9.4599,9.4675,404371.5847
2015-03-25 09:50:00,24.75,24.8,24.74,24.8,180803.0411023996,9.4637,9.4828,9.4599,9.4828,180803.0411
2015-03-25 09:55:00,24.8,24.84,24.79,24.81,354716.0845806605,9.4828,9.4981,9.479,9.4866,354716.0846
2015-03-25 10:00:00,24.8,24.81,24.73,24.73,638156.3316702305,9.4828,9.4866,9.456,9.456,638156.3317
2015-03-25 10:05:00,24.73,24.76,24.69,24.71,344975.0534568781,9.456,9.4675,9.4407,9.4484,344975.0535
2015-03-25 10:10:00,24.71,24.72,24.68,24.69,309812.3069612735,9.4484,9.4522,9.4369,9.4407,309812.307
2015-03-25 10:15:00,24.69,24.72,24.66,24.71,425516.7498218104,9.4407,9.4522,9.4293,9.4484,425516.7498
2015-03-25 10:20:00,24.71,24.77,24.71,24.73,320266.09645996673,9.4484,9.4713,9.4484,9.456,320266.0965
2015-03-25 10:25:00,24.74,24.75,24.7,24.73,186742.6942266572,9.4599,9.4637,9.4446,9.456,186742.6942
2015-03-25 10:30:00,24.73,24.75,24.72,24.73,244951.2948443811,9.456,9.4637,9.4522,9.456,244951.2948
2015-03-25 10:35:00,24.73,24.73,24.67,24.67,108101.6868614873,9.456,9.456,9.4331,9.4331,108101.6869
2015-03-25 10:40:00,24.67,24.67,24.63,24.67,335946.78070800664,9.4331,9.4331,9.4178,9.4331,335946.7807
2015-03-25 10:45:00,24.66,24.67,24.62,24.65,205036.8258493704,9.4293,9.4331,9.414,9.4255,205036.8258
2015-03-25 10:50:00,24.65,24.67,24.62,24.64,253029.2230933713,9.4255,9.4331,9.414,9.4216,253029.2231
2015-03-25 10:55:00,24.63,24.65,24.63,24.64,232834.4024708957,9.4178,9.4255,9.4178,9.4216,232834.4025
2015-03-25 11:00:00,24.64,24.67,24.64,24.67,114278.92611071514,9.4216,9.4331,9.4216,9.4331,114278.9261
2015-03-25 11:05:00,24.67,24.68,24.64,24.64,194820.62247564743,9.4331,9.4369,9.4216,9.4216,194820.6225
2015-03-25 11:10:00,24.64,24.66,24.61,24.64,195770.96697552863,9.4216,9.4293,9.4102,9.4216,195770.967
2015-03-25 11:15:00,24.64,24.64,24.61,24.62,198622.00047517224,9.4216,9.4216,9.4102,9.414,198622.0005
2015-03-25 11:20:00,24.62,24.63,24.6,24.6,232359.2302209551,9.414,9.4178,9.4063,9.4063,232359.2302
2015-03-25 11:25:00,24.6,24.6,24.59,24.59,169161.32097885484,9.4063,9.4063,9.4025,9.4025,169161.321
2015-03-25 11:30:00,24.59,24.59,24.52,24.53,308861.9624613923,9.4025,9.4025,9.3757,9.3796,308861.9625
2015-03-25 11:35:00,24.53,24.54,24.47,24.48,269660.2518412925,9.3796,9.3834,9.3566,9.3604,269660.2518
2015-03-25 11:40:00,24.47,24.49,24.46,24.49,178427.1798526966,9.3566,9.3643,9.3528,9.3643,178427.1799
2015-03-25 11:45:00,24.49,24.55,24.46,24.54,243763.3642195296,9.3643,9.3872,9.3528,9.3834,243763.3642
2015-03-25 11:50:00,24.54,24.57,24.5,24.52,288904.7279638869,9.3834,9.3949,9.3681,9.3757,288904.728
2015-03-25 11:55:00,24.52,24.53,24.49,24.52,111190.3064861012,9.3757,9.3796,9.3643,9.3757,111190.3065
2015-03-25 12:00:00,24.52,24.52,24.49,24.49,124019.9572344975,9.3757,9.3757,9.3643,9.3643,124019.9572
2015-03-25 12:05:00,24.5,24.55,24.49,24.54,142551.67498218105,9.3681,9.3872,9.3643,9.3834,142551.675
2015-03-25 12:10:00,24.54,24.54,24.53,24.53,219529.5794725588,9.3834,9.3834,9.3796,9.3796,219529.5795
2015-03-25 12:15:00,24.53,24.56,24.52,24.53,202660.96459966732,9.3796,9.391,9.3757,9.3796,202660.9646
2015-03-25 12:20:00,24.54,24.55,24.48,24.49,155143.73960560703,9.3834,9.3872,9.3604,9.3643,155143.7396
2015-03-25 12:25:00,24.49,24.54,24.48,24.53,110002.3758612497,9.3643,9.3834,9.3604,9.3796,110002.3759
2015-03-25 12:30:00,24.53,24.54,24.49,24.5,95272.036113091,9.3796,9.3834,9.3643,9.3681,95272.0361
2015-03-25 12:35:00,24.5,24.51,24.49,24.5,166072.7013542409,9.3681,9.3719,9.3643,9.3681,166072.7014
2015-03-25 12:40:00,24.5,24.5,24.45,24.48,190306.4861012117,9.3681,9.3681,9.349,9.3604,190306.4861
2015-03-25 12:45:00,24.48,24.49,24.47,24.48,171774.76835352817,9.3604,9.3643,9.3566,9.3604,171774.7684
2015-03-25 12:50:00,24.49,24.5,24.47,24.5,65336.18436683298,9.3643,9.3681,9.3566,9.3681,65336.1844
2015-03-25 12:55:00,24.5,24.55,24.49,24.52,244713.7087194108,9.3681,9.3872,9.3643,9.3757,244713.7087
2015-03-25 13:00:00,24.52,24.56,24.52,24.54,96222.3806129722,9.3757,9.391,9.3757,9.3834,96222.3806
2015-03-25 13:05:00,24.54,24.54,24.5,24.5,72226.18199097173,9.3834,9.3834,9.3681,9.3681,72226.182
2015-03-25 13:10:00,24.5,24.5,24.48,24.5,193632.6918507959,9.3681,9.3681,9.3604,9.3681,193632.6919
2015-03-25 13:15:00,24.5,24.5,24.48,24.5,132097.88548348777,9.3681,9.3681,9.3604,9.3681,132097.8855
2015-03-25 13:20:00,24.5,24.51,24.48,24.51,205274.4119743407,9.3681,9.3719,9.3604,9.3719,205274.412
2015-03-25 13:25:00,24.51,24.54,24.51,24.52,190306.4861012117,9.3719,9.3834,9.3719,9.3757,190306.4861
2015-03-25 13:30:00,24.52,24.58,24.52,24.56,319315.7519600856,9.3757,9.3987,9.3757,9.391,319315.752
2015-03-25 13:35:00,24.57,24.58,24.52,24.58,316939.89071038255,9.3949,9.3987,9.3757,9.3987,316939.8907
2015-03-25 13:40:00,24.58,24.62,24.57,24.61,253029.2230933713,9.3987,9.414,9.3949,9.4102,253029.2231
2015-03-25 13:45:00,24.61,24.63,24.58,24.62,281064.38583986694,9.4102,9.4178,9.3987,9.414,281064.3858
2015-03-25 13:50:00,24.62,24.66,24.62,24.65,324780.2328344025,9.414,9.4293,9.414,9.4255,324780.2328
2015-03-25 13:55:00,24.66,24.66,24.59,24.59,268234.73509147065,9.4293,9.4293,9.4025,9.4025,268234.7351
2015-03-25 14:00:00,24.59,24.6,24.58,24.59,212877.1679733904,9.4025,9.4063,9.3987,9.4025,212877.168
2015-03-25 14:05:00,24.59,24.59,24.55,24.55,246139.2254692326,9.4025,9.4025,9.3872,9.3872,246139.2255
2015-03-25 14:10:00,24.56,24.56,24.54,24.54,179377.5243525778,9.391,9.391,9.3834,9.3834,179377.5244
2015-03-25 14:15:00,24.54,24.58,24.54,24.57,156569.25635542884,9.3834,9.3987,9.3834,9.3949,156569.2564
2015-03-25 14:20:00,24.58,24.61,24.57,24.59,154430.98123069614,9.3987,9.4102,9.3949,9.4025,154430.9812
2015-03-25 14:25:00,24.59,24.61,24.58,24.61,131860.29935851746,9.4025,9.4102,9.3987,9.4102,131860.2994
2015-03-25 14:30:00,24.61,24.64,24.58,24.59,161320.9788548349,9.4102,9.4216,9.3987,9.4025,161320.9789
2015-03-25 14:35:00,24.59,24.6,24.58,24.59,184366.8329769541,9.4025,9.4063,9.3987,9.4025,184366.833
2015-03-25 14:40:00,24.58,24.59,24.57,24.58,163696.8401045379,9.3987,9.4025,9.3949,9.3987,163696.8401
2015-03-25 14:45:00,24.57,24.57,24.54,24.56,143739.60560703254,9.3949,9.3949,9.3834,9.391,143739.6056
2015-03-25 14:50:00,24.56,24.57,24.54,24.55,247327.1560940841,9.391,9.3949,9.3834,9.3872,247327.1561
2015-03-25 14:55:00,24.55,24.55,24.52,24.52,285578.5222143027,9.3872,9.3872,9.3757,9.3757,285578.5222
2015-03-25 15:00:00,24.53,24.53,24.5,24.5,249465.43121881684,9.3796,9.3796,9.3681,9.3681,249465.4312
2015-03-25 15:05:00,24.5,24.5,24.49,24.49,359467.80708006653,9.3681,9.3681,9.3643,9.3643,359467.8071
2015-03-25 15:10:00,24.49,24.53,24.48,24.52,168686.14872891424,9.3643,9.3796,9.3604,9.3757,168686.1487
2015-03-25 15:15:00,24.52,24.53,24.48,24.49,167498.21810406272,9.3757,9.3796,9.3604,9.3643,167498.2181
2015-03-25 15:20:00,24.48,24.5,24.46,24.47,249227.84509384647,9.3604,9.3681,9.3528,9.3566,249227.8451
2015-03-25 15:25:00,24.48,24.48,24.42,24.43,352815.3955808981,9.3604,9.3604,9.3375,9.3413,352815.3956
2015-03-25 15:30:00,24.44,24.46,24.42,24.44,206699.9287241625,9.3452,9.3528,9.3375,9.3452,206699.9287
2015-03-25 15:35:00,24.44,24.47,24.43,24.46,248039.914468995,9.3452,9.3566,9.3413,9.3528,248039.9145
2015-03-25 15:40:00,24.47,24.5,24.45,24.48,510810.1686861488,9.3566,9.3681,9.349,9.3604,510810.1687
2015-03-25 15:45:00,24.48,24.48,24.43,24.44,477785.6973152768,9.3604,9.3604,9.3413,9.3452,477785.6973
2015-03-25 15:50:00,24.44,24.46,24.44,24.45,606082.2047992398,9.3452,9.3528,9.3452,9.349,606082.2048
2015-03-25 15:55:00,24.45,24.47,24.43,24.43,1379187.4554526017,9.349,9.3566,9.3413,9.3413,1379187.4555
2015-03-26 09:30:00,24.23,24.39,24.22,24.33,554288.429555714,9.2649,9.326,9.261,9.3031,554288.4296
2015-03-26 09:35:00,24.32,24.34,24.18,24.25,412687.0990734141,9.2993,9.3069,9.2457,9.2725,412687.0991
2015-03-26 09:40:00,24.24,24.33,24.18,24.32,348063.6730814921,9.2687,9.3031,9.2457,9.2993,348063.6731
2015-03-26 09:45:00,24.32,24.37,24.29,24.37,214540.27084818247,9.2993,9.3184,9.2878,9.3184,214540.2708
2015-03-26 09:50:00,24.37,24.48,24.33,24.43,445949.1565692564,9.3184,9.3604,9.3031,9.3413,445949.1566
2015-03-26 09:55:00,24.43,24.43,24.28,24.29,291993.3475885008,9.3413,9.3413,9.284,9.2878,291993.3476
2015-03-26 10:00:00,24.29,24.31,24.21,24.22,574958.4224281302,9.2878,9.2954,9.2572,9.261,574958.4224
2015-03-26 10:05:00,24.23,24.23,24.15,24.16,290092.6585887384,9.2649,9.2649,9.2343,9.2381,290092.6586
2015-03-26 10:10:00,24.15,24.16,24.1,24.14,411023.996198622,9.2343,9.2381,9.2151,9.2304,411023.9962
2015-03-26 10:15:00,24.14,24.15,24.1,24.11,240674.74459491565,9.2304,9.2343,9.2151,9.219,240674.7446
2015-03-26 10:20:00,24.11,24.16,24.11,24.12,289142.3140888572,9.219,9.2381,9.219,9.2228,289142.3141
2015-03-26 10:25:00,24.12,24.17,24.12,24.16,189356.14160133048,9.2228,9.2419,9.2228,9.2381,189356.1416
2015-03-26 10:30:00,24.16,24.21,24.14,24.2,195770.96697552863,9.2381,9.2572,9.2304,9.2534,195770.967
2015-03-26 10:35:00,24.19,24.28,24.19,24.24,293181.2782133524,9.2496,9.284,9.2496,9.2687,293181.2782
2015-03-26 10:40:00,24.24,24.27,24.23,24.27,88857.21073889286,9.2687,9.2802,9.2649,9.2802,88857.2107
2015-03-26 10:45:00,24.26,24.28,24.2,24.24,147540.9836065574,9.2763,9.284,9.2534,9.2687,147540.9836
2015-03-26 10:50:00,24.24,24.25,24.18,24.2,105250.65336184368,9.2687,9.2725,9.2457,9.2534,105250.6534
2015-03-26 10:55:00,24.19,24.29,24.18,24.29,136374.4357329532,9.2496,9.2878,9.2457,9.2878,136374.4357
2015-03-26 11:00:00,24.29,24.29,24.25,24.28,112378.23711095272,9.2878,9.2878,9.2725,9.284,112378.2371
2015-03-26 11:05:00,24.28,24.3,24.26,24.28,54169.6364932288,9.284,9.2916,9.2763,9.284,54169.6365
2015-03-26 11:10:00,24.28,24.29,24.19,24.2,81016.86861487289,9.284,9.2878,9.2496,9.2534,81016.8686
2015-03-26 11:15:00,24.2,24.26,24.2,24.21,68187.2178664766,9.2534,9.2763,9.2534,9.2572,68187.2179
2015-03-26 11:20:00,24.21,24.22,24.19,24.21,56070.32549299121,9.2572,9.261,9.2496,9.2572,56070.3255
2015-03-26 11:25:00,24.21,24.21,24.18,24.2,95034.4499881207,9.2572,9.2572,9.2457,9.2534,95034.45
2015-03-26 11:30:00,24.19,24.21,24.17,24.21,121881.6821097648,9.2496,9.2572,9.2419,9.2572,121881.6821
2015-03-26 11:35:00,24.21,24.23,24.19,24.21,120456.16535994298,9.2572,9.2649,9.2496,9.2572,120456.1654
2015-03-26 11:40:00,24.21,24.25,24.21,24.22,138275.1247327156,9.2572,9.2725,9.2572,9.261,138275.1247
2015-03-26 11:45:00,24.22,24.26,24.21,24.26,181753.3856022808,9.261,9.2763,9.2572,9.2763,181753.3856
2015-03-26 11:50:00,24.26,24.27,24.24,24.27,53219.29199334759,9.2763,9.2802,9.2687,9.2802,53219.292
2015-03-26 11:55:00,24.27,24.27,24.24,24.26,57733.42836778332,9.2802,9.2802,9.2687,9.2763,57733.4284
2015-03-26 12:00:00,24.26,24.27,24.24,24.24,79353.76574008078,9.2763,9.2802,9.2687,9.2687,79353.7657
2015-03-26 12:05:00,24.24,24.26,24.2,24.23,111190.3064861012,9.2687,9.2763,9.2534,9.2649,111190.3065
2015-03-26 12:10:00,24.23,24.25,24.22,24.23,113566.16773580424,9.2649,9.2725,9.261,9.2649,113566.1677
2015-03-26 12:15:00,24.23,24.26,24.23,24.23,99311.00023758612,9.2649,9.2763,9.2649,9.2649,99311.0002
2015-03-26 12:20:00,24.23,24.26,24.21,24.21,129009.26585887384,9.2649,9.2763,9.2572,9.2572,129009.2659
2015-03-26 12:25:00,24.2,24.22,24.18,24.18,136374.4357329532,9.2534,9.261,9.2457,9.2457,136374.4357
2015-03-26 12:30:00,24.18,24.2,24.16,24.17,84343.07436445712,9.2457,9.2534,9.2381,9.2419,84343.0744
2015-03-26 12:35:00,24.17,24.21,24.16,24.2,126870.99073414112,9.2419,9.2572,9.2381,9.2534,126870.9907
2015-03-26 12:40:00,24.2,24.21,24.18,24.21,81967.2131147541,9.2534,9.2572,9.2457,9.2572,81967.2131
2015-03-26 12:45:00,24.21,24.21,24.18,24.19,29223.09337134712,9.2572,9.2572,9.2457,9.2496,29223.0934
2015-03-26 12:50:00,24.19,24.23,24.18,24.22,80304.11023996198,9.2496,9.2649,9.2457,9.261,80304.1102
2015-03-26 12:55:00,24.22,24.26,24.21,24.25,195058.2086006177,9.261,9.2763,9.2572,9.2725,195058.2086
2015-03-26 13:00:00,24.25,24.26,24.24,24.25,141126.15823235924,9.2725,9.2763,9.2687,9.2725,141126.1582
2015-03-26 13:05:00,24.25,24.26,24.24,24.26,58683.77286766453,9.2725,9.2763,9.2687,9.2763,58683.7729
2015-03-26 13:10:00,24.26,24.27,24.18,24.21,140888.57210738893,9.2763,9.2802,9.2457,9.2572,140888.5721
2015-03-26 13:15:00,24.21,24.23,24.2,24.23,100974.10311237824,9.2572,9.2649,9.2534,9.2649,100974.1031
2015-03-26 13:20:00,24.24,24.24,24.18,24.18,80066.52411499168,9.2687,9.2687,9.2457,9.2457,80066.5241
2015-03-26 13:25:00,24.18,24.25,24.18,24.24,136612.0218579235,9.2457,9.2725,9.2457,9.2687,136612.0219
2015-03-26 13:30:00,24.24,24.3,24.24,24.27,99786.17248752672,9.2687,9.2916,9.2687,9.2802,99786.1725
2015-03-26 13:35:00,24.27,24.29,24.26,24.28,70087.90686623902,9.2802,9.2878,9.2763,9.284,70087.9069
2015-03-26 13:40:00,24.28,24.32,24.27,24.31,162271.3233547161,9.284,9.2993,9.2802,9.2954,162271.3234
2015-03-26 13:45:00,24.31,24.33,24.31,24.33,79353.76574008078,9.2954,9.3031,9.2954,9.3031,79353.7657
2015-03-26 13:50:00,24.32,24.37,24.32,24.36,119743.40698503208,9.2993,9.3184,9.2993,9.3146,119743.407
2015-03-26 13:55:00,24.36,24.37,24.32,24.32,49180.32786885246,9.3146,9.3184,9.2993,9.2993,49180.3279
2015-03-26 14:00:00,24.33,24.34,24.32,24.34,43715.84699453552,9.3031,9.3069,9.2993,9.3069,43715.847
2015-03-26 14:05:00,24.34,24.34,24.29,24.29,42290.33024471371,9.3069,9.3069,9.2878,9.2878,42290.3302
2015-03-26 14:10:00,24.29,24.3,24.24,24.25,94084.10548823948,9.2878,9.2916,9.2687,9.2725,94084.1055
2015-03-26 14:15:00,24.25,24.31,24.25,24.29,47279.63886909005,9.2725,9.2954,9.2725,9.2878,47279.6389
2015-03-26 14:20:00,24.29,24.31,24.26,24.27,40389.64124495129,9.2878,9.2954,9.2763,9.2802,40389.6412
2015-03-26 14:25:00,24.27,24.28,24.22,24.23,61772.39249227845,9.2802,9.284,9.261,9.2649,61772.3925
2015-03-26 14:30:00,24.23,24.26,24.23,24.26,50605.84461867427,9.2649,9.2763,9.2649,9.2763,50605.8446
2015-03-26 14:35:00,24.26,24.27,24.24,24.24,53219.29199334759,9.2763,9.2802,9.2687,9.2687,53219.292
2015-03-26 14:40:00,24.24,24.28,24.24,24.26,52744.11974340698,9.2687,9.284,9.2687,9.2763,52744.1197
2015-03-26 14:45:00,24.25,24.26,24.21,24.21,73889.28486576384,9.2725,9.2763,9.2572,9.2572,73889.2849
2015-03-26 14:50:00,24.22,24.22,24.19,24.22,79591.35186505108,9.261,9.261,9.2496,9.261,79591.3519
2015-03-26 14:55:00,24.22,24.23,24.17,24.17,105725.82561178428,9.261,9.2649,9.2419,9.2419,105725.8256
2015-03-26 15:00:00,24.17,24.2,24.16,24.18,72226.18199097173,9.2419,9.2534,9.2381,9.2457,72226.182
2015-03-26 15:05:00,24.18,24.21,24.16,24.19,70800.66524114992,9.2457,9.2572,9.2381,9.2496,70800.6652
2015-03-26 15:10:00,24.19,24.2,24.15,24.15,51793.77524352578,9.2496,9.2534,9.2343,9.2343,51793.7752
2015-03-26 15:15:00,24.15,24.18,24.15,24.15,77453.07674031837,9.2343,9.2457,9.2343,9.2343,77453.0767
2015-03-26 15:20:00,24.16,24.17,24.15,24.16,108814.4452363982,9.2381,9.2419,9.2343,9.2381,108814.4452
2015-03-26 15:25:00,24.16,24.19,24.16,24.19,79591.35186505108,9.2381,9.2496,9.2381,9.2496,79591.3519
2015-03-26 15:30:00,24.19,24.21,24.17,24.21,126870.99073414112,9.2496,9.2572,9.2419,9.2572,126870.9907
2015-03-26 15:35:00,24.21,24.24,24.18,24.19,119268.23473509148,9.2572,9.2687,9.2457,9.2496,119268.2347
2015-03-26 15:40:00,24.18,24.18,24.15,24.15,89569.96911380376,9.2457,9.2457,9.2343,9.2343,89569.9691
2015-03-26 15:45:00,24.15,24.18,24.15,24.16,143977.19173200286,9.2343,9.2457,9.2343,9.2381,143977.1917
2015-03-26 15:50:00,24.18,24.21,24.16,24.2,704680.4466619149,9.2457,9.2572,9.2381,9.2534,704680.4467
2015-03-26 15:55:00,24.2,24.21,24.17,24.21,1111903.0648610122,9.2534,9.2572,9.2419,9.2572,1111903.0649
2015-03-27 09:30:00,24.14,24.2,24.12,24.18,322641.9577096698,9.2304,9.2534,9.2228,9.2457,322641.9577
2015-03-27 09:35:00,24.16,24.22,24.16,24.2,161558.56497980517,9.2381,9.261,9.2381,9.2534,161558.565
2015-03-27 09:40:00,24.2,24.32,24.19,24.3,227845.09384651936,9.2534,9.2993,9.2496,9.2916,227845.0938
2015-03-27 09:45:00,24.31,24.35,24.28,24.34,209788.54834877644,9.2954,9.3107,9.284,9.3069,209788.5483
2015-03-27 09:50:00,24.34,24.35,24.3,24.32,172962.69897837966,9.3069,9.3107,9.2916,9.2993,172962.699
2015-03-27 09:55:00,24.31,24.33,24.31,24.32,91233.07198859588,9.2954,9.3031,9.2954,9.2993,91233.072
2015-03-27 10:00:00,24.32,24.32,24.29,24.32,363506.7712045616,9.2993,9.2993,9.2878,9.2993,363506.7712
2015-03-27 10:05:00,24.32,24.33,24.28,24.31,240674.74459491565,9.2993,9.3031,9.284,9.2954,240674.7446
2015-03-27 10:10:00,24.31,24.31,24.24,24.3,535519.1256830601,9.2954,9.2954,9.2687,9.2916,535519.1257
2015-03-27 10:15:00,24.29,24.33,24.21,24.24,195058.2086006177,9.2878,9.3031,9.2572,9.2687,195058.2086
2015-03-27 10:20:00,24.23,24.3,24.21,24.3,191256.8306010929,9.2649,9.2916,9.2572,9.2916,191256.8306
2015-03-27 10:25:00,24.3,24.35,24.29,24.34,257543.35946780708,9.2916,9.3107,9.2878,9.3069,257543.3595
2015-03-27 10:30:00,24.34,24.35,24.24,24.25,90045.14136374436,9.3069,9.3107,9.2687,9.2725,90045.1414
2015-03-27 10:35:00,24.25,24.34,24.24,24.33,108101.6868614873,9.2725,9.3069,9.2687,9.3031,108101.6869
2015-03-27 10:40:00,24.34,24.39,24.34,24.37,237823.71109527204,9.3069,9.326,9.3069,9.3184,237823.7111
2015-03-27 10:45:00,24.37,24.39,24.36,24.37,191019.2444761226,9.3184,9.326,9.3146,9.3184,191019.2445
2015-03-27 10:50:00,24.37,24.4,24.35,24.37,144452.36398194346,9.3184,9.3299,9.3107,9.3184,144452.364
2015-03-27 10:55:00,24.37,24.38,24.34,24.35,143026.84723212165,9.3184,9.3222,9.3069,9.3107,143026.8472
2015-03-27 11:00:00,24.35,24.35,24.32,24.33,86956.52173913043,9.3107,9.3107,9.2993,9.3031,86956.5217
2015-03-27 11:05:00,24.33,24.35,24.33,24.34,91708.24423853648,9.3031,9.3107,9.3031,9.3069,91708.2442
2015-03-27 11:10:00,24.34,24.34,24.31,24.31,73651.69874079354,9.3069,9.3069,9.2954,9.2954,73651.6987
2015-03-27 11:15:00,24.32,24.34,24.29,24.3,71038.25136612022,9.2993,9.3069,9.2878,9.2916,71038.2514
2015-03-27 11:20:00,24.3,24.33,24.29,24.33,80779.28248990259,9.2916,9.3031,9.2878,9.3031,80779.2825
2015-03-27 11:25:00,24.33,24.33,24.32,24.32,111903.06486101211,9.3031,9.3031,9.2993,9.2993,111903.0649
2015-03-27 11:30:00,24.32,24.34,24.31,24.32,94559.2777381801,9.2993,9.3069,9.2954,9.2993,94559.2777
2015-03-27 11:35:00,24.32,24.32,24.28,24.28,73414.11261582324,9.2993,9.2993,9.284,9.284,73414.1126
2015-03-27 11:40:00,24.28,24.3,24.25,24.3,133523.40223330958,9.284,9.2916,9.2725,9.2916,133523.4022
2015-03-27 11:45:00,24.29,24.33,24.28,24.33,36588.26324542647,9.2878,9.3031,9.284,9.3031,36588.2632
2015-03-27 11:50:00,24.32,24.33,24.25,24.26,66048.94274174389,9.2993,9.3031,9.2725,9.2763,66048.9427
2015-03-27 11:55:00,24.26,24.28,24.25,24.28,79116.17961511048,9.2763,9.284,9.2725,9.284,79116.1796
2015-03-27 12:00:00,24.28,24.29,24.27,24.27,53694.4642432882,9.284,9.2878,9.2802,9.2802,53694.4642
2015-03-27 12:05:00,24.27,24.29,24.26,24.26,56783.08386790212,9.2802,9.2878,9.2763,9.2763,56783.0839
2015-03-27 12:10:00,24.26,24.27,24.24,24.26,85293.41886433832,9.2763,9.2802,9.2687,9.2763,85293.4189
2015-03-27 12:15:00,24.25,24.29,24.25,24.26,88144.45236398195,9.2725,9.2878,9.2725,9.2763,88144.4524
2015-03-27 12:20:00,24.25,24.29,24.23,24.28,100261.34473746734,9.2725,9.2878,9.2649,9.284,100261.3447
2015-03-27 12:25:00,24.28,24.3,24.25,24.28,151579.9477310525,9.284,9.2916,9.2725,9.284,151579.9477
2015-03-27 12:30:00,24.28,24.32,24.27,24.3,75789.97386552625,9.284,9.2993,9.2802,9.2916,75789.9739
2015-03-27 12:35:00,24.3,24.32,24.28,24.28,62009.97861724875,9.2916,9.2993,9.284,9.284,62009.9786
2015-03-27 12:40:00,24.28,24.32,24.28,24.31,47279.63886909005,9.284,9.2993,9.284,9.2954,47279.6389
2015-03-27 12:45:00,24.3,24.3,24.28,24.29,44191.01924447613,9.2916,9.2916,9.284,9.2878,44191.0192
2015-03-27 12:50:00,24.29,24.33,24.29,24.32,33024.47137087194,9.2878,9.3031,9.2878,9.2993,33024.4714
2015-03-27 12:55:00,24.32,24.32,24.32,24.32,28035.162746495604,9.2993,9.2993,9.2993,9.2993,28035.1627
2015-03-27 13:00:00,24.32,24.34,24.31,24.34,60822.047992397245,9.2993,9.3069,9.2954,9.3069,60822.048
2015-03-27 13:05:00,24.34,24.34,24.31,24.32,32786.88524590164,9.3069,9.3069,9.2954,9.2993,32786.8852
2015-03-27 13:10:00,24.31,24.32,24.29,24.29,78403.42124019958,9.2954,9.2993,9.2878,9.2878,78403.4212
2015-03-27 13:15:00,24.29,24.3,24.27,24.29,76740.31836540747,9.2878,9.2916,9.2802,9.2878,76740.3184
2015-03-27 13:20:00,24.29,24.32,24.29,24.32,91945.83036350676,9.2878,9.2993,9.2878,9.2993,91945.8304
2015-03-27 13:25:00,24.31,24.34,24.31,24.31,53932.0503682585,9.2954,9.3069,9.2954,9.2954,53932.0504
2015-03-27 13:30:00,24.31,24.32,24.31,24.31,81016.86861487289,9.2954,9.2993,9.2954,9.2954,81016.8686
2015-03-27 13:35:00,24.31,24.31,24.29,24.29,81254.45473984319,9.2954,9.2954,9.2878,9.2878,81254.4547
2015-03-27 13:40:00,24.29,24.3,24.27,24.29,43240.67474459492,9.2878,9.2916,9.2802,9.2878,43240.6747
2015-03-27 13:45:00,24.29,24.29,24.26,24.27,40627.2273699216,9.2878,9.2878,9.2763,9.2802,40627.2274
2015-03-27 13:50:00,24.27,24.29,24.27,24.28,34925.16037063435,9.2802,9.2878,9.2802,9.284,34925.1604
2015-03-27 13:55:00,24.28,24.3,24.27,24.29,54644.8087431694,9.284,9.2916,9.2802,9.2878,54644.8087
2015-03-27 14:00:00,24.29,24.3,24.27,24.29,41102.399619862204,9.2878,9.2916,9.2802,9.2878,41102.3996
2015-03-27 14:05:00,24.29,24.3,24.26,24.27,217866.47659776668,9.2878,9.2916,9.2763,9.2802,217866.4766
2015-03-27 14:10:00,24.26,24.28,24.24,24.25,98835.82798764552,9.2763,9.284,9.2687,9.2725,98835.828
2015-03-27 14:15:00,24.25,24.27,24.24,24.26,139700.6414825374,9.2725,9.2802,9.2687,9.2763,139700.6415
2015-03-27 14:20:00,24.26,24.28,24.25,24.27,79591.35186505108,9.2763,9.284,9.2725,9.2802,79591.3519
2015-03-27 14:25:00,24.27,24.3,24.27,24.3,73889.28486576384,9.2802,9.2916,9.2802,9.2916,73889.2849
2015-03-27 14:30:00,24.3,24.31,24.29,24.31,50130.67236873367,9.2916,9.2954,9.2878,9.2954,50130.6724
2015-03-27 14:35:00,24.31,24.32,24.26,24.27,73414.11261582324,9.2954,9.2993,9.2763,9.2802,73414.1126
2015-03-27 14:40:00,24.27,24.31,24.27,24.3,39201.71062009979,9.2802,9.2954,9.2802,9.2916,39201.7106
2015-03-27 14:45:00,24.3,24.31,24.29,24.3,50843.430743644574,9.2916,9.2954,9.2878,9.2916,50843.4307
2015-03-27 14:50:00,24.3,24.32,24.29,24.32,174863.38797814207,9.2916,9.2993,9.2878,9.2993,174863.388
2015-03-27 14:55:00,24.32,24.32,24.29,24.31,96459.96673794252,9.2993,9.2993,9.2878,9.2954,96459.9667
2015-03-27 15:00:00,24.31,24.32,24.3,24.31,82679.97148966501,9.2954,9.2993,9.2916,9.2954,82679.9715
2015-03-27 15:05:00,24.31,24.33,24.31,24.32,214777.8569731528,9.2954,9.3031,9.2954,9.2993,214777.857
2015-03-27 15:10:00,24.32,24.32,24.29,24.29,82679.97148966501,9.2993,9.2993,9.2878,9.2878,82679.9715
2015-03-27 15:15:00,24.3,24.3,24.28,24.29,122356.8543597054,9.2916,9.2916,9.284,9.2878,122356.8544
2015-03-27 15:20:00,24.29,24.31,24.28,24.31,134948.9189831314,9.2878,9.2954,9.284,9.2954,134948.919
2015-03-27 15:25:00,24.31,24.32,24.3,24.3,168448.56260394392,9.2954,9.2993,9.2916,9.2916,168448.5626
2015-03-27 15:30:00,24.3,24.32,24.3,24.32,284153.0054644809,9.2916,9.2993,9.2916,9.2993,284153.0055
2015-03-27 15:35:00,24.32,24.32,24.28,24.31,512473.2715609408,9.2993,9.2993,9.284,9.2954,512473.2716
2015-03-27 15:40:00,24.32,24.32,24.29,24.3,540746.0204324068,9.2993,9.2993,9.2878,9.2916,540746.0204
2015-03-27 15:45:00,24.3,24.31,24.27,24.3,279876.45521501545,9.2916,9.2954,9.2802,9.2916,279876.4552
2015-03-27 15:50:00,24.3,24.33,24.3,24.31,487289.1423140889,9.2916,9.3031,9.2916,9.2954,487289.1423
2015-03-27 15:55:00,24.31,24.31,24.25,24.26,1103587.5504870515,9.2954,9.2954,9.2725,9.2763,1103587.5505
2015-03-30 09:30:00,24.31,24.54,24.31,24.51,440484.67569493945,9.2954,9.3834,9.2954,9.3719,440484.6757
2015-03-30 09:35:00,24.51,24.58,24.45,24.56,167260.63197909243,9.3719,9.3987,9.349,9.391,167260.632
2015-03-30 09:40:00,24.57,24.58,24.5,24.51,181515.79947731053,9.3949,9.3987,9.3681,9.3719,181515.7995
2015-03-30 09:45:00,24.52,24.56,24.5,24.52,124495.1294844381,9.3757,9.391,9.3681,9.3757,124495.1295
2015-03-30 09:50:00,24.52,24.55,24.5,24.52,101449.27536231883,9.3757,9.3872,9.3681,9.3757,101449.2754
2015-03-30 09:55:00,24.53,24.55,24.49,24.51,128058.92135899264,9.3796,9.3872,9.3643,9.3719,128058.9214
2015-03-30 10:00:00,24.5,24.56,24.48,24.48,186029.93585174627,9.3681,9.391,9.3604,9.3604,186029.9359
2015-03-30 10:05:00,24.48,24.48,24.42,24.43,132573.05773342837,9.3604,9.3604,9.3375,9.3413,132573.0577
2015-03-30 10:10:00,24.43,24.44,24.41,24.42,114516.51223568544,9.3413,9.3452,9.3337,9.3375,114516.5122
2015-03-30 10:15:00,24.42,24.45,24.39,24.4,73651.69874079354,9.3375,9.349,9.326,9.3299,73651.6987
2015-03-30 10:20:00,24.4,24.41,24.34,24.35,118793.06248515088,9.3299,9.3337,9.3069,9.3107,118793.0625
2015-03-30 10:25:00,24.35,24.35,24.3,24.34,160845.8066048943,9.3107,9.3107,9.2916,9.3069,160845.8066
2015-03-30 10:30:00,24.35,24.42,24.35,24.39,73889.28486576384,9.3107,9.3375,9.3107,9.326,73889.2849
2015-03-30 10:35:00,24.4,24.42,24.37,24.39,75077.21549061534,9.3299,9.3375,9.3184,9.326,75077.2155
2015-03-30 10:40:00,24.38,24.4,24.37,24.4,46566.88049417914,9.3222,9.3299,9.3184,9.3299,46566.8805
2015-03-30 10:45:00,24.4,24.41,24.38,24.4,73889.28486576384,9.3299,9.3337,9.3222,9.3299,73889.2849
2015-03-30 10:50:00,24.4,24.43,24.38,24.43,78165.83511522927,9.3299,9.3413,9.3222,9.3413,78165.8351
2015-03-30 10:55:00,24.43,24.43,24.39,24.4,72226.18199097173,9.3413,9.3413,9.326,9.3299,72226.182
2015-03-30 11:00:00,24.4,24.43,24.37,24.37,86718.93561416013,9.3299,9.3413,9.3184,9.3184,86718.9356
2015-03-30 11:05:00,24.37,24.39,24.35,24.37,112140.6509859824,9.3184,9.326,9.3107,9.3184,112140.651
2015-03-30 11:10:00,24.37,24.38,24.34,24.36,82204.79923972441,9.3184,9.3222,9.3069,9.3146,82204.7992
2015-03-30 11:15:00,24.36,24.39,24.35,24.36,81254.45473984319,9.3146,9.326,9.3107,9.3146,81254.4547
2015-03-30 11:20:00,24.36,24.37,24.35,24.36,37538.60774530767,9.3146,9.3184,9.3107,9.3146,37538.6077
2015-03-30 11:25:00,24.36,24.39,24.35,24.35,95984.7944880019,9.3146,9.326,9.3107,9.3107,95984.7945
2015-03-30 11:30:00,24.35,24.38,24.35,24.36,73176.52649085294,9.3107,9.3222,9.3107,9.3146,73176.5265
2015-03-30 11:35:00,24.36,24.38,24.35,24.36,57258.25611784272,9.3146,9.3222,9.3107,9.3146,57258.2561
2015-03-30 11:40:00,24.36,24.36,24.33,24.34,113328.58161083392,9.3146,9.3146,9.3031,9.3069,113328.5816
2015-03-30 11:45:00,24.34,24.36,24.33,24.34,52506.53361843668,9.3069,9.3146,9.3031,9.3069,52506.5336
2015-03-30 11:50:00,24.34,24.35,24.32,24.34,39201.71062009979,9.3069,9.3107,9.2993,9.3069,39201.7106
2015-03-30 11:55:00,24.34,24.35,24.33,24.34,89569.96911380376,9.3069,9.3107,9.3031,9.3069,89569.9691
2015-03-30 12:00:00,24.34,24.35,24.34,24.34,53456.87811831789,9.3069,9.3107,9.3069,9.3069,53456.8781
2015-03-30 12:05:00,24.34,24.35,24.33,24.34,26372.05987170349,9.3069,9.3107,9.3031,9.3069,26372.0599
2015-03-30 12:10:00,24.34,24.35,24.32,24.34,65336.18436683298,9.3069,9.3107,9.2993,9.3069,65336.1844
2015-03-30 12:15:00,24.34,24.37,24.33,24.35,62247.56474221905,9.3069,9.3184,9.3031,9.3107,62247.5647
2015-03-30 12:20:00,24.36,24.36,24.33,24.35,45141.36374435733,9.3146,9.3146,9.3031,9.3107,45141.3637
2015-03-30 12:25:00,24.35,24.36,24.34,24.35,20669.992872416253,9.3107,9.3146,9.3069,9.3107,20669.9929
2015-03-30 12:30:00,24.36,24.36,24.32,24.35,48705.15561891186,9.3146,9.3146,9.2993,9.3107,48705.1556
2015-03-30 12:35:00,24.35,24.36,24.34,24.35,40864.813494891896,9.3107,9.3146,9.3069,9.3107,40864.8135
2015-03-30 12:40:00,24.35,24.36,24.32,24.33,83630.31598954622,9.3107,9.3146,9.2993,9.3031,83630.316
2015-03-30 12:45:00,24.33,24.34,24.33,24.34,35637.91874554526,9.3031,9.3069,9.3031,9.3069,35637.9187
2015-03-30 12:50:00,24.33,24.34,24.32,24.33,79116.17961511048,9.3031,9.3069,9.2993,9.3031,79116.1796
2015-03-30 12:55:00,24.33,24.33,24.32,24.32,43715.84699453552,9.3031,9.3031,9.2993,9.2993,43715.847
2015-03-30 13:00:00,24.32,24.35,24.32,24.32,321929.19933475886,9.2993,9.3107,9.2993,9.2993,321929.1993
2015-03-30 13:05:00,24.32,24.34,24.32,24.32,159420.28985507248,9.2993,9.3069,9.2993,9.2993,159420.2899
2015-03-30 13:10:00,24.32,24.34,24.31,24.32,158707.53148016156,9.2993,9.3069,9.2954,9.2993,158707.5315
2015-03-30 13:15:00,24.31,24.33,24.31,24.32,35162.74649560466,9.2954,9.3031,9.2954,9.2993,35162.7465
2015-03-30 13:20:00,24.33,24.35,24.32,24.34,81254.45473984319,9.3031,9.3107,9.2993,9.3069,81254.4547
2015-03-30 13:25:00,24.34,24.39,24.34,24.39,125445.47398431932,9.3069,9.326,9.3069,9.326,125445.474
2015-03-30 13:30:00,24.38,24.38,24.37,24.37,30173.43787122832,9.3222,9.3222,9.3184,9.3184,30173.4379
2015-03-30 13:35:00,24.37,24.39,24.35,24.35,66524.11499168449,9.3184,9.326,9.3107,9.3107,66524.115
2015-03-30 13:40:00,24.35,24.37,24.34,24.36,71751.00974103113,9.3107,9.3184,9.3069,9.3146,71751.0097
2015-03-30 13:45:00,24.37,24.37,24.35,24.36,47279.63886909005,9.3184,9.3184,9.3107,9.3146,47279.6389
2015-03-30 13:50:00,24.35,24.36,24.32,24.34,45141.36374435733,9.3107,9.3146,9.2993,9.3069,45141.3637
2015-03-30 13:55:00,24.35,24.35,24.34,24.35,25184.129246851982,9.3107,9.3107,9.3069,9.3107,25184.1292
2015-03-30 14:00:00,24.34,24.35,24.34,24.34,47992.39724400095,9.3069,9.3107,9.3069,9.3069,47992.3972
2015-03-30 14:05:00,24.34,24.37,24.33,24.34,66999.28724162509,9.3069,9.3184,9.3031,9.3069,66999.2872
2015-03-30 14:10:00,24.34,24.37,24.34,24.37,51793.77524352578,9.3069,9.3184,9.3069,9.3184,51793.7752
2015-03-30 14:15:00,24.37,24.38,24.34,24.34,47042.05274411974,9.3184,9.3222,9.3069,9.3069,47042.0527
2015-03-30 14:20:00,24.34,24.36,24.34,24.35,32311.71299596104,9.3069,9.3146,9.3069,9.3107,32311.713
2015-03-30 14:25:00,24.35,24.36,24.34,24.35,28272.74887146591,9.3107,9.3146,9.3069,9.3107,28272.7489
2015-03-30 14:30:00,24.35,24.41,24.35,24.4,324067.47445949155,9.3107,9.3337,9.3107,9.3299,324067.4745
2015-03-30 14:35:00,24.4,24.4,24.37,24.38,61772.39249227845,9.3299,9.3299,9.3184,9.3222,61772.3925
2015-03-30 14:40:00,24.38,24.39,24.37,24.38,54169.6364932288,9.3222,9.326,9.3184,9.3222,54169.6365
2015-03-30 14:45:00,24.38,24.39,24.37,24.38,66524.11499168449,9.3222,9.326,9.3184,9.3222,66524.115
2015-03-30 14:50:00,24.38,24.38,24.36,24.37,49893.08624376336,9.3222,9.3222,9.3146,9.3184,49893.0862
2015-03-30 14:55:00,24.37,24.38,24.37,24.38,86006.17723924923,9.3184,9.3222,9.3184,9.3222,86006.1772
2015-03-30 15:00:00,24.38,24.39,24.36,24.37,109052.0313613685,9.3222,9.326,9.3146,9.3184,109052.0314
2015-03-30 15:05:00,24.37,24.39,24.37,24.37,103349.96436208126,9.3184,9.326,9.3184,9.3184,103349.9644
2015-03-30 15:10:00,24.37,24.37,24.36,24.36,66524.11499168449,9.3184,9.3184,9.3146,9.3146,66524.115
2015-03-30 15:15:00,24.36,24.38,24.35,24.38,103825.13661202186,9.3146,9.3222,9.3107,9.3222,103825.1366
2015-03-30 15:20:00,24.39,24.39,24.35,24.36,108339.2729864576,9.326,9.326,9.3107,9.3146,108339.273
2015-03-30 15:25:00,24.36,24.36,24.34,24.35,85293.41886433832,9.3146,9.3146,9.3069,9.3107,85293.4189
2015-03-30 15:30:00,24.35,24.37,24.33,24.34,215490.61534806367,9.3107,9.3184,9.3031,9.3069,215490.6153
2015-03-30 15:35:00,24.34,24.35,24.34,24.34,185792.34972677595,9.3069,9.3107,9.3069,9.3069,185792.3497
2015-03-30 15:40:00,24.34,24.34,24.33,24.34,223093.3713471133,9.3069,9.3069,9.3031,9.3069,223093.3713
2015-03-30 15:45:00,24.34,24.35,24.33,24.35,279638.8690900452,9.3069,9.3107,9.3031,9.3107,279638.8691
2015-03-30 15:50:00,24.35,24.37,24.34,24.36,654787.3604181516,9.3107,9.3184,9.3069,9.3146,654787.3604
2015-03-30 15:55:00,24.36,24.38,24.35,24.38,804466.6191494417,9.3146,9.3222,9.3107,9.3222,804466.6191
2015-03-31 09:30:00,24.29,24.36,24.27,24.29,402708.48182466143,9.2878,9.3146,9.2802,9.2878,402708.4818
2015-03-31 09:35:00,24.3,24.39,24.29,24.39,167973.39035400332,9.2916,9.326,9.2878,9.326,167973.3904
2015-03-31 09:40:00,24.39,24.44,24.37,24.42,326205.7495842243,9.326,9.3452,9.3184,9.3375,326205.7496
2015-03-31 09:45:00,24.42,24.43,24.35,24.39,126158.23235923024,9.3375,9.3413,9.3107,9.326,126158.2324
2015-03-31 09:50:00,24.39,24.39,24.32,24.37,134473.74673319078,9.326,9.326,9.2993,9.3184,134473.7467
2015-03-31 09:55:00,24.37,24.41,24.37,24.38,82442.38536469471,9.3184,9.3337,9.3184,9.3222,82442.3854
2015-03-31 10:00:00,24.38,24.41,24.33,24.35,129009.26585887384,9.3222,9.3337,9.3031,9.3107,129009.2659
2015-03-31 10:05:00,24.35,24.41,24.33,24.4,100736.51698740794,9.3107,9.3337,9.3031,9.3299,100736.517
2015-03-31 10:10:00,24.4,24.44,24.4,24.4,107151.34236160608,9.3299,9.3452,9.3299,9.3299,107151.3424
2015-03-31 10:15:00,24.4,24.42,24.39,24.4,72938.94036588263,9.3299,9.3375,9.326,9.3299,72938.9404
2015-03-31 10:20:00,24.4,24.42,24.38,24.39,76027.55999049656,9.3299,9.3375,9.3222,9.326,76027.56
2015-03-31 10:25:00,24.39,24.42,24.37,24.37,37776.19387027797,9.326,9.3375,9.3184,9.3184,37776.1939
2015-03-31 10:30:00,24.37,24.42,24.37,24.4,33024.47137087194,9.3184,9.3375,9.3184,9.3299,33024.4714
2015-03-31 10:35:00,24.41,24.42,24.4,24.4,38251.36612021858,9.3337,9.3375,9.3299,9.3299,38251.3661
2015-03-31 10:40:00,24.4,24.42,24.38,24.38,74126.87099073414,9.3299,9.3375,9.3222,9.3222,74126.871
2015-03-31 10:45:00,24.39,24.4,24.38,24.4,105488.23948681397,9.326,9.3299,9.3222,9.3299,105488.2395
2015-03-31 10:50:00,24.4,24.41,24.37,24.37,91945.83036350676,9.3299,9.3337,9.3184,9.3184,91945.8304
2015-03-31 10:55:00,24.37,24.39,24.37,24.38,66999.28724162509,9.3184,9.326,9.3184,9.3222,66999.2872
2015-03-31 11:00:00,24.37,24.39,24.36,24.37,91945.83036350676,9.3184,9.326,9.3146,9.3184,91945.8304
2015-03-31 11:05:00,24.37,24.4,24.37,24.4,36825.84937039677,9.3184,9.3299,9.3184,9.3299,36825.8494
2015-03-31 11:10:00,24.4,24.41,24.38,24.39,85768.59111427893,9.3299,9.3337,9.3222,9.326,85768.5911
2015-03-31 11:15:00,24.4,24.42,24.39,24.42,81492.04086481349,9.3299,9.3375,9.326,9.3375,81492.0409
2015-03-31 11:20:00,24.42,24.46,24.42,24.45,81967.2131147541,9.3375,9.3528,9.3375,9.349,81967.2131
2015-03-31 11:25:00,24.45,24.55,24.44,24.49,294131.6227132336,9.349,9.3872,9.3452,9.3643,294131.6227
2015-03-31 11:30:00,24.49,24.56,24.48,24.53,350201.9482062248,9.3643,9.391,9.3604,9.3796,350201.9482
2015-03-31 11:35:00,24.53,24.54,24.51,24.54,131622.71323354717,9.3796,9.3834,9.3719,9.3834,131622.7132
2015-03-31 11:40:00,24.54,24.55,24.5,24.52,76502.73224043717,9.3834,9.3872,9.3681,9.3757,76502.7322
2015-03-31 11:45:00,24.52,24.55,24.52,24.53,47754.81111903065,9.3757,9.3872,9.3757,9.3796,47754.8111
2015-03-31 11:50:00,24.53,24.58,24.51,24.53,84580.66048942742,9.3796,9.3987,9.3719,9.3796,84580.6605
2015-03-31 11:55:00,24.53,24.53,24.51,24.51,35637.91874554526,9.3796,9.3796,9.3719,9.3719,35637.9187
2015-03-31 12:00:00,24.51,24.51,24.48,24.5,87431.69398907103,9.3719,9.3719,9.3604,9.3681,87431.694
2015-03-31 12:05:00,24.5,24.5,24.47,24.48,96935.13898788313,9.3681,9.3681,9.3566,9.3604,96935.139
2015-03-31 12:10:00,24.48,24.48,24.45,24.48,76740.31836540747,9.3604,9.3604,9.349,9.3604,76740.3184
2015-03-31 12:15:00,24.48,24.49,24.47,24.47,38251.36612021858,9.3604,9.3643,9.3566,9.3566,38251.3661
2015-03-31 12:20:00,24.47,24.54,24.47,24.52,52744.11974340698,9.3566,9.3834,9.3566,9.3757,52744.1197
2015-03-31 12:25:00,24.52,24.53,24.52,24.52,19957.234497505346,9.3757,9.3796,9.3757,9.3757,19957.2345
2015-03-31 12:30:00,24.52,24.52,24.5,24.51,54407.2226181991,9.3757,9.3757,9.3681,9.3719,54407.2226
2015-03-31 12:35:00,24.51,24.54,24.5,24.54,67474.45949156569,9.3719,9.3834,9.3681,9.3834,67474.4595
2015-03-31 12:40:00,24.54,24.55,24.53,24.54,37063.43549536707,9.3834,9.3872,9.3796,9.3834,37063.4355
2015-03-31 12:45:00,24.55,24.55,24.52,24.53,30411.023996198623,9.3872,9.3872,9.3757,9.3796,30411.024
2015-03-31 12:50:00,24.53,24.54,24.52,24.52,36825.84937039677,9.3796,9.3834,9.3757,9.3757,36825.8494
2015-03-31 12:55:00,24.53,24.56,24.52,24.56,33499.643620812545,9.3796,9.391,9.3757,9.391,33499.6436
2015-03-31 13:00:00,24.56,24.57,24.54,24.57,44191.01924447613,9.391,9.3949,9.3834,9.3949,44191.0192
2015-03-31 13:05:00,24.57,24.57,24.54,24.54,77928.24899025897,9.3949,9.3949,9.3834,9.3834,77928.249
2015-03-31 13:10:00,24.54,24.56,24.54,24.56,32786.88524590164,9.3834,9.391,9.3834,9.391,32786.8852
2015-03-31 13:15:00,24.56,24.57,24.55,24.57,50130.67236873367,9.391,9.3949,9.3872,9.3949,50130.6724
2015-03-31 13:20:00,24.57,24.57,24.56,24.57,67949.6317415063,9.3949,9.3949,9.391,9.3949,67949.6317
2015-03-31 13:25:00,24.56,24.56,24.53,24.53,42765.50249465431,9.391,9.391,9.3796,9.3796,42765.5025
2015-03-31 13:30:00,24.53,24.55,24.52,24.54,46804.46661914944,9.3796,9.3872,9.3757,9.3834,46804.4666
2015-03-31 13:35:00,24.55,24.55,24.53,24.53,36588.26324542647,9.3872,9.3872,9.3796,9.3796,36588.2632
2015-03-31 13:40:00,24.53,24.53,24.52,24.53,48705.15561891186,9.3796,9.3796,9.3757,9.3796,48705.1556
2015-03-31 13:45:00,24.53,24.54,24.5,24.51,76977.90449037777,9.3796,9.3834,9.3681,9.3719,76977.9045
2015-03-31 13:50:00,24.51,24.51,24.48,24.48,34925.16037063435,9.3719,9.3719,9.3604,9.3604,34925.1604
2015-03-31 13:55:00,24.49,24.5,24.47,24.49,44666.19149441673,9.3643,9.3681,9.3566,9.3643,44666.1915
2015-03-31 14:00:00,24.49,24.5,24.48,24.49,29935.85174625802,9.3643,9.3681,9.3604,9.3643,29935.8517
2015-03-31 14:05:00,24.49,24.49,24.48,24.49,24233.784746970778,9.3643,9.3643,9.3604,9.3643,24233.7847
2015-03-31 14:10:00,24.49,24.51,24.49,24.5,47042.05274411974,9.3643,9.3719,9.3643,9.3681,47042.0527
2015-03-31 14:15:00,24.5,24.5,24.47,24.48,53219.29199334759,9.3681,9.3681,9.3566,9.3604,53219.292
2015-03-31 14:20:00,24.47,24.5,24.46,24.5,51793.77524352578,9.3566,9.3681,9.3528,9.3681,51793.7752
2015-03-31 14:25:00,24.5,24.5,24.48,24.48,55119.98099311,9.3681,9.3681,9.3604,9.3604,55119.981
2015-03-31 14:30:00,24.48,24.48,24.45,24.47,54882.3948681397,9.3604,9.3604,9.349,9.3566,54882.3949
2015-03-31 14:35:00,24.47,24.48,24.46,24.47,42052.74411974341,9.3566,9.3604,9.3528,9.3566,42052.7441
2015-03-31 14:40:00,24.47,24.48,24.45,24.46,43953.43311950582,9.3566,9.3604,9.349,9.3528,43953.4331
2015-03-31 14:45:00,24.46,24.46,24.44,24.45,126395.81848420051,9.3528,9.3528,9.3452,9.349,126395.8185
2015-03-31 14:50:00,24.46,24.48,24.44,24.47,69137.5623663578,9.3528,9.3604,9.3452,9.3566,69137.5624
2015-03-31 14:55:00,24.47,24.5,24.46,24.5,56307.91161796152,9.3566,9.3681,9.3528,9.3681,56307.9116
2015-03-31 15:00:00,24.49,24.49,24.45,24.46,115704.44286053696,9.3643,9.3643,9.349,9.3528,115704.4429
2015-03-31 15:05:00,24.46,24.46,24.42,24.43,83867.90211451652,9.3528,9.3528,9.3375,9.3413,83867.9021
2015-03-31 15:10:00,24.43,24.44,24.4,24.4,126395.81848420051,9.3413,9.3452,9.3299,9.3299,126395.8185
2015-03-31 15:15:00,24.4,24.4,24.35,24.36,169874.07935376573,9.3299,9.3299,9.3107,9.3146,169874.0794
2015-03-31 15:20:00,24.36,24.39,24.32,24.34,138750.2969826562,9.3146,9.326,9.2993,9.3069,138750.297
2015-03-31 15:25:00,24.34,24.36,24.33,24.36,91470.65811356615,9.3069,9.3146,9.3031,9.3146,91470.6581
2015-03-31 15:30:00,24.36,24.36,24.32,24.35,178664.76597766692,9.3146,9.3146,9.2993,9.3107,178664.766
2015-03-31 15:35:00,24.35,24.37,24.34,24.36,97647.897362794,9.3107,9.3184,9.3069,9.3146,97647.8974
2015-03-31 15:40:00,24.36,24.37,24.34,24.35,153243.05060584462,9.3146,9.3184,9.3069,9.3107,153243.0506
2015-03-31 15:45:00,24.34,24.37,24.34,24.35,221905.44072226185,9.3069,9.3184,9.3069,9.3107,221905.4407
2015-03-31 15:50:00,24.34,24.35,24.29,24.29,552387.7405559515,9.3069,9.3107,9.2878,9.2878,552387.7406
2015-03-31 15:55:00,24.29,24.34,24.28,24.28,901401.7581373248,9.2878,9.3069,9.284,9.284,901401.7581
2015-04-01 09:30:00,24.13,24.29,24.13,24.28,468995.0106913757,9.2266,9.2878,9.2266,9.284,468995.0107
2015-04-01 09:35:00,24.28,24.3,24.2,24.2,258256.117842718,9.284,9.2916,9.2534,9.2534,258256.1178
2015-04-01 09:40:00,24.18,24.22,24.1,24.1,245901.6393442623,9.2457,9.261,9.2151,9.2151,245901.6393
2015-04-01 09:45:00,24.1,24.16,24.05,24.06,301971.9648372535,9.2151,9.2381,9.196,9.1999,301971.9648
2015-04-01 09:50:00,24.05,24.09,24.02,24.05,229033.02447137088,9.196,9.2113,9.1846,9.196,229033.0245
2015-04-01 09:55:00,24.05,24.08,24.02,24.04,138750.2969826562,9.196,9.2075,9.1846,9.1922,138750.297
2015-04-01 10:00:00,24.03,24.09,24.02,24.06,148728.91423140888,9.1884,9.2113,9.1846,9.1999,148728.9142
2015-04-01 10:05:00,24.06,24.07,24.0,24.01,134473.74673319078,9.1999,9.2037,9.1769,9.1807,134473.7467
2015-04-01 10:10:00,24.01,24.04,23.98,23.99,187930.62485150868,9.1807,9.1922,9.1693,9.1731,187930.6249
2015-04-01 10:15:00,23.98,24.03,23.95,24.02,250653.3618436684,9.1693,9.1884,9.1578,9.1846,250653.3618
2015-04-01 10:20:00,24.02,24.07,24.02,24.04,167260.63197909243,9.1846,9.2037,9.1846,9.1922,167260.632
2015-04-01 10:25:00,24.03,24.08,24.02,24.02,113328.58161083392,9.1884,9.2075,9.1846,9.1846,113328.5816
2015-04-01 10:30:00,24.02,24.04,23.99,23.99,114278.92611071514,9.1846,9.1922,9.1731,9.1731,114278.9261
2015-04-01 10:35:00,23.99,24.0,23.97,23.99,103825.13661202186,9.1731,9.1769,9.1654,9.1731,103825.1366
2015-04-01 10:40:00,23.99,24.06,23.99,24.06,62722.73699215966,9.1731,9.1999,9.1731,9.1999,62722.737
2015-04-01 10:45:00,24.06,24.11,24.05,24.1,77928.24899025897,9.1999,9.219,9.196,9.2151,77928.249
2015-04-01 10:50:00,24.09,24.14,24.08,24.1,120931.3376098836,9.2113,9.2304,9.2075,9.2151,120931.3376
2015-04-01 10:55:00,24.1,24.14,24.1,24.14,65098.59824186267,9.2151,9.2304,9.2151,9.2304,65098.5982
2015-04-01 11:00:00,24.14,24.16,24.1,24.11,52268.94749346638,9.2304,9.2381,9.2151,9.219,52268.9475
2015-04-01 11:05:00,24.12,24.12,24.08,24.1,42290.33024471371,9.2228,9.2228,9.2075,9.2151,42290.3302
2015-04-01 11:10:00,24.1,24.11,24.08,24.08,84343.07436445712,9.2151,9.219,9.2075,9.2075,84343.0744
2015-04-01 11:15:00,24.08,24.09,24.07,24.08,82679.97148966501,9.2075,9.2113,9.2037,9.2075,82679.9715
2015-04-01 11:20:00,24.08,24.09,24.06,24.06,77453.07674031837,9.2075,9.2113,9.1999,9.1999,77453.0767
2015-04-01 11:25:00,24.06,24.07,24.02,24.04,56783.08386790212,9.1999,9.2037,9.1846,9.1922,56783.0839
2015-04-01 11:30:00,24.04,24.05,24.0,24.0,50843.430743644574,9.1922,9.196,9.1769,9.1769,50843.4307
2015-04-01 11:35:00,24.0,24.01,23.99,24.01,71038.25136612022,9.1769,9.1807,9.1731,9.1807,71038.2514
2015-04-01 11:40:00,24.02,24.02,23.99,24.0,48229.98336897125,9.1846,9.1846,9.1731,9.1769,48229.9834
2015-04-01 11:45:00,24.0,24.08,24.0,24.04,120931.3376098836,9.1769,9.2075,9.1769,9.1922,120931.3376
2015-04-01 11:50:00,24.05,24.07,24.05,24.05,38726.53837015919,9.196,9.2037,9.196,9.196,38726.5384
2015-04-01 11:55:00,24.06,24.06,24.0,24.0,74364.45711570444,9.1999,9.1999,9.1769,9.1769,74364.4571
2015-04-01 12:00:00,24.0,24.03,24.0,24.0,79353.76574008078,9.1769,9.1884,9.1769,9.1769,79353.7657
2015-04-01 12:05:00,24.0,24.01,23.99,24.0,87669.28011404134,9.1769,9.1807,9.1731,9.1769,87669.2801
2015-04-01 12:10:00,24.0,24.02,23.97,23.98,158232.35923022096,9.1769,9.1846,9.1654,9.1693,158232.3592
2015-04-01 12:15:00,23.97,23.98,23.95,23.95,64861.01211689237,9.1654,9.1693,9.1578,9.1578,64861.0121
2015-04-01 12:20:00,23.95,23.98,23.95,23.97,54407.2226181991,9.1578,9.1693,9.1578,9.1654,54407.2226
2015-04-01 12:25:00,23.98,24.0,23.97,23.98,43953.43311950582,9.1693,9.1769,9.1654,9.1693,43953.4331
2015-04-01 12:30:00,23.98,23.98,23.95,23.98,134473.74673319078,9.1693,9.1693,9.1578,9.1693,134473.7467
2015-04-01 12:35:00,23.98,23.99,23.96,23.97,37063.43549536707,9.1693,9.1731,9.1616,9.1654,37063.4355
2015-04-01 12:40:00,23.98,24.02,23.97,23.98,59634.11736754574,9.1693,9.1846,9.1654,9.1693,59634.1174
2015-04-01 12:45:00,23.98,23.99,23.95,23.97,41577.57186980281,9.1693,9.1731,9.1578,9.1654,41577.5719
2015-04-01 12:50:00,23.97,24.0,23.97,24.0,36113.090995485865,9.1654,9.1769,9.1654,9.1769,36113.091
2015-04-01 12:55:00,24.0,24.0,23.98,23.98,60584.461867426944,9.1769,9.1769,9.1693,9.1693,60584.4619
2015-04-01 13:00:00,23.98,23.99,23.95,23.96,24233.784746970778,9.1693,9.1731,9.1578,9.1616,24233.7847
2015-04-01 13:05:00,23.96,23.99,23.96,23.98,42527.91636968401,9.1616,9.1731,9.1616,9.1693,42527.9164
2015-04-01 13:10:00,23.99,24.0,23.99,23.99,28510.33499643621,9.1731,9.1769,9.1731,9.1731,28510.335
2015-04-01 13:15:00,23.99,24.0,23.97,23.97,24233.784746970778,9.1731,9.1769,9.1654,9.1654,24233.7847
2015-04-01 13:20:00,23.97,23.99,23.96,23.97,40152.05511998099,9.1654,9.1731,9.1616,9.1654,40152.0551
2015-04-01 13:25:00,23.97,23.99,23.96,23.98,67949.6317415063,9.1654,9.1731,9.1616,9.1693,67949.6317
2015-04-01 13:30:00,23.98,24.01,23.97,23.99,40627.2273699216,9.1693,9.1807,9.1654,9.1731,40627.2274
2015-04-01 13:35:00,23.99,24.02,23.99,24.01,47992.39724400095,9.1731,9.1846,9.1731,9.1807,47992.3972
2015-04-01 13:40:00,24.0,24.04,24.0,24.02,74126.87099073414,9.1769,9.1922,9.1769,9.1846,74126.871
2015-04-01 13:45:00,24.01,24.05,24.0,24.04,99311.00023758612,9.1807,9.196,9.1769,9.1922,99311.0002
2015-04-01 13:50:00,24.04,24.05,24.03,24.03,38251.36612021858,9.1922,9.196,9.1884,9.1884,38251.3661
2015-04-01 13:55:00,24.04,24.05,24.02,24.02,53932.0503682585,9.1922,9.196,9.1846,9.1846,53932.0504
2015-04-01 14:00:00,24.02,24.04,24.01,24.02,46329.29436920884,9.1846,9.1922,9.1807,9.1846,46329.2944
2015-04-01 14:05:00,24.02,24.05,24.02,24.03,153005.46448087433,9.1846,9.196,9.1846,9.1884,153005.4645
2015-04-01 14:10:00,24.02,24.05,23.99,23.99,53932.0503682585,9.1846,9.196,9.1731,9.1731,53932.0504
2015-04-01 14:15:00,23.99,24.0,23.98,23.99,42052.74411974341,9.1731,9.1769,9.1693,9.1731,42052.7441
2015-04-01 14:20:00,23.99,24.02,23.99,24.0,41577.57186980281,9.1731,9.1846,9.1731,9.1769,41577.5719
2015-04-01 14:25:00,24.0,24.0,23.96,23.97,43240.67474459492,9.1769,9.1769,9.1616,9.1654,43240.6747
2015-04-01 14:30:00,23.97,23.97,23.95,23.95,141601.33048229985,9.1654,9.1654,9.1578,9.1578,141601.3305
2015-04-01 14:35:00,23.95,23.96,23.93,23.96,138275.1247327156,9.1578,9.1616,9.1501,9.1616,138275.1247
2015-04-01 14:40:00,23.95,23.96,23.93,23.95,75077.21549061534,9.1578,9.1616,9.1501,9.1578,75077.2155
2015-04-01 14:45:00,23.94,23.96,23.93,23.95,134711.3328581611,9.154,9.1616,9.1501,9.1578,134711.3329
2015-04-01 14:50:00,23.95,23.95,23.94,23.95,73889.28486576384,9.1578,9.1578,9.154,9.1578,73889.2849
2015-04-01 14:55:00,23.95,23.95,23.93,23.93,54407.2226181991,9.1578,9.1578,9.1501,9.1501,54407.2226
2015-04-01 15:00:00,23.93,23.96,23.92,23.95,159895.46210501308,9.1501,9.1616,9.1463,9.1578,159895.4621
2015-04-01 15:05:00,23.96,23.96,23.91,23.93,95272.036113091,9.1616,9.1616,9.1425,9.1501,95272.0361
2015-04-01 15:10:00,23.93,23.96,23.92,23.95,108576.8591114279,9.1501,9.1616,9.1463,9.1578,108576.8591
2015-04-01 15:15:00,23.95,23.96,23.92,23.93,199334.7588500832,9.1578,9.1616,9.1463,9.1501,199334.7589
2015-04-01 15:20:00,23.93,23.97,23.93,23.97,85293.41886433832,9.1501,9.1654,9.1501,9.1654,85293.4189
2015-04-01 15:25:00,23.96,23.97,23.94,23.95,130909.95485863628,9.1616,9.1654,9.154,9.1578,130909.9549
2015-04-01 15:30:00,23.95,23.97,23.94,23.97,114516.51223568544,9.1578,9.1654,9.154,9.1654,114516.5122
2015-04-01 15:35:00,23.97,24.02,23.97,23.99,143739.60560703254,9.1654,9.1846,9.1654,9.1731,143739.6056
2015-04-01 15:40:00,23.99,24.0,23.95,23.96,179615.11047754812,9.1731,9.1769,9.1578,9.1616,179615.1105
2015-04-01 15:45:00,23.96,24.01,23.96,23.99,182703.73010216205,9.1616,9.1807,9.1616,9.1731,182703.7301
2015-04-01 15:50:00,23.99,24.04,23.99,24.01,494416.72606319794,9.1731,9.1922,9.1731,9.1807,494416.7261
2015-04-01 15:55:00,24.01,24.05,24.0,24.04,832264.195770967,9.1807,9.196,9.1769,9.1922,832264.1958
2015-04-02 09:30:00,24.01,24.01,23.92,23.99,343074.3644571157,9.1807,9.1807,9.1463,9.1731,343074.3645
2015-04-02 09:35:00,24.0,24.07,23.94,23.97,402708.48182466143,9.1769,9.2037,9.154,9.1654,402708.4818
2015-04-02 09:40:00,23.96,23.98,23.94,23.95,161796.1511047755,9.1616,9.1693,9.154,9.1578,161796.1511
2015-04-02 09:45:00,23.95,24.02,23.95,24.01,148016.155856498,9.1578,9.1846,9.1578,9.1807,148016.1559
2015-04-02 09:50:00,24.02,24.05,24.01,24.03,150154.4309812307,9.1846,9.196,9.1807,9.1884,150154.431
2015-04-02 09:55:00,24.03,24.05,23.98,23.98,78641.00736516988,9.1884,9.196,9.1693,9.1693,78641.0074
2015-04-02 10:00:00,23.99,24.09,23.99,24.08,67474.45949156569,9.1731,9.2113,9.1731,9.2075,67474.4595
2015-04-02 10:05:00,24.09,24.1,24.06,24.09,76265.14611546687,9.2113,9.2151,9.1999,9.2113,76265.1461
2015-04-02 10:10:00,24.09,24.09,24.07,24.08,46091.708244238536,9.2113,9.2113,9.2037,9.2075,46091.7082
2015-04-02 10:15:00,24.08,24.09,24.06,24.09,39914.46899501069,9.2075,9.2113,9.1999,9.2113,39914.469
2015-04-02 10:20:00,24.08,24.08,24.04,24.04,73176.52649085294,9.2075,9.2075,9.1922,9.1922,73176.5265
2015-04-02 10:25:00,24.03,24.05,24.03,24.05,55832.739368020906,9.1884,9.196,9.1884,9.196,55832.7394
2015-04-02 10:30:00,24.05,24.05,24.0,24.01,45616.535994297934,9.196,9.196,9.1769,9.1807,45616.536
2015-04-02 10:35:00,24.0,24.01,23.98,23.99,50843.430743644574,9.1769,9.1807,9.1693,9.1731,50843.4307
2015-04-02 10:40:00,23.98,24.0,23.96,23.97,51793.77524352578,9.1693,9.1769,9.1616,9.1654,51793.7752
2015-04-02 10:45:00,23.97,24.01,23.96,23.99,63435.495367070565,9.1654,9.1807,9.1616,9.1731,63435.4954
2015-04-02 10:50:00,23.99,23.99,23.95,23.96,160370.63435495368,9.1731,9.1731,9.1578,9.1616,160370.6344
2015-04-02 10:55:00,23.96,23.97,23.94,23.95,87906.86623901164,9.1616,9.1654,9.154,9.1578,87906.8662
2015-04-02 11:00:00,23.95,23.99,23.94,23.99,111190.3064861012,9.1578,9.1731,9.154,9.1731,111190.3065
2015-04-02 11:05:00,23.98,24.0,23.97,23.97,79353.76574008078,9.1693,9.1769,9.1654,9.1654,79353.7657
2015-04-02 11:10:00,23.97,23.98,23.95,23.96,69375.1484913281,9.1654,9.1693,9.1578,9.1616,69375.1485
2015-04-02 11:15:00,23.96,23.96,23.94,23.95,104300.30886196246,9.1616,9.1616,9.154,9.1578,104300.3089
2015-04-02 11:20:00,23.95,23.95,23.94,23.94,46804.46661914944,9.1578,9.1578,9.154,9.154,46804.4666
2015-04-02 11:25:00,23.94,23.96,23.93,23.95,94321.6916132098,9.154,9.1616,9.1501,9.1578,94321.6916
2015-04-02 11:30:00,23.95,24.0,23.95,24.0,93133.76098835828,9.1578,9.1769,9.1578,9.1769,93133.761
2015-04-02 11:35:00,24.0,24.0,23.96,23.96,110002.3758612497,9.1769,9.1769,9.1616,9.1616,110002.3759
2015-04-02 11:40:00,23.96,23.97,23.94,23.94,80541.69636493229,9.1616,9.1654,9.154,9.154,80541.6964
2015-04-02 11:45:00,23.94,23.98,23.94,23.98,132097.88548348777,9.154,9.1693,9.154,9.1693,132097.8855
2015-04-02 11:50:00,23.98,23.99,23.95,23.96,101211.68923734856,9.1693,9.1731,9.1578,9.1616,101211.6892
2015-04-02 11:55:00,23.95,23.96,23.95,23.96,60346.87574245664,9.1578,9.1616,9.1578,9.1616,60346.8757
2015-04-02 12:00:00,23.96,23.96,23.93,23.94,77215.49061534807,9.1616,9.1616,9.1501,9.154,77215.4906
2015-04-02 12:05:00,23.94,23.94,23.9,23.92,95984.7944880019,9.154,9.154,9.1387,9.1463,95984.7945
2015-04-02 12:10:00,23.92,23.92,23.9,23.91,141126.15823235924,9.1463,9.1463,9.1387,9.1425,141126.1582
2015-04-02 12:15:00,23.91,23.93,23.89,23.91,62960.32311712996,9.1425,9.1501,9.1348,9.1425,62960.3231
2015-04-02 12:20:00,23.92,23.93,23.91,23.92,75552.38774055595,9.1463,9.1501,9.1425,9.1463,75552.3877
2015-04-02 12:25:00,23.92,23.95,23.92,23.95,73414.11261582324,9.1463,9.1578,9.1463,9.1578,73414.1126
2015-04-02 12:30:00,23.94,23.95,23.94,23.94,75314.80161558565,9.154,9.1578,9.154,9.154,75314.8016
2015-04-02 12:35:00,23.94,23.96,23.93,23.96,39201.71062009979,9.154,9.1616,9.1501,9.1616,39201.7106
2015-04-02 12:40:00,23.96,23.97,23.96,23.96,52031.36136849608,9.1616,9.1654,9.1616,9.1616,52031.3614
2015-04-02 12:45:00,23.97,23.97,23.96,23.96,44191.01924447613,9.1654,9.1654,9.1616,9.1616,44191.0192
2015-04-02 12:50:00,23.96,23.96,23.95,23.96,61059.63411736755,9.1616,9.1616,9.1578,9.1616,61059.6341
2015-04-02 12:55:00,23.95,23.97,23.95,23.95,52268.94749346638,9.1578,9.1654,9.1578,9.1578,52268.9475
2015-04-02 13:00:00,23.96,23.96,23.94,23.95,41339.985744832506,9.1616,9.1616,9.154,9.1578,41339.9857
2015-04-02 13:05:00,23.95,23.96,23.94,23.95,57971.01449275362,9.1578,9.1616,9.154,9.1578,57971.0145
2015-04-02 13:10:00,23.95,23.95,23.93,23.94,87431.69398907103,9.1578,9.1578,9.1501,9.154,87431.694
2015-04-02 13:15:00,23.94,23.96,23.94,23.95,88144.45236398195,9.154,9.1616,9.154,9.1578,88144.4524
2015-04-02 13:20:00,23.95,23.95,23.94,23.94,80304.11023996198,9.1578,9.1578,9.154,9.154,80304.1102
2015-04-02 13:25:00,23.94,23.95,23.92,23.94,56070.32549299121,9.154,9.1578,9.1463,9.154,56070.3255
2015-04-02 13:30:00,23.94,23.95,23.93,23.93,32549.299120931337,9.154,9.1578,9.1501,9.1501,32549.2991
2015-04-02 13:35:00,23.93,23.94,23.92,23.93,65098.59824186267,9.1501,9.154,9.1463,9.1501,65098.5982
2015-04-02 13:40:00,23.93,23.95,23.92,23.93,44428.60536944643,9.1501,9.1578,9.1463,9.1501,44428.6054
2015-04-02 13:45:00,23.92,23.93,23.9,23.92,101924.44761225944,9.1463,9.1501,9.1387,9.1463,101924.4476
2015-04-02 13:50:00,23.92,23.93,23.91,23.92,102637.20598717035,9.1463,9.1501,9.1425,9.1463,102637.206
2015-04-02 13:55:00,23.92,23.95,23.91,23.95,161083.39272986457,9.1463,9.1578,9.1425,9.1578,161083.3927
2015-04-02 14:00:00,23.95,23.95,23.92,23.93,21620.337372297457,9.1578,9.1578,9.1463,9.1501,21620.3374
2015-04-02 14:05:00,23.94,23.95,23.92,23.94,60346.87574245664,9.154,9.1578,9.1463,9.154,60346.8757
2015-04-02 14:10:00,23.94,23.95,23.93,23.95,37538.60774530767,9.154,9.1578,9.1501,9.1578,37538.6077
2015-04-02 14:15:00,23.95,23.99,23.94,23.99,61059.63411736755,9.1578,9.1731,9.154,9.1731,61059.6341
2015-04-02 14:20:00,23.99,23.99,23.95,23.95,54644.8087431694,9.1731,9.1731,9.1578,9.1578,54644.8087
2015-04-02 14:25:00,23.95,23.97,23.95,23.96,23283.44024708957,9.1578,9.1654,9.1578,9.1616,23283.4402
2015-04-02 14:30:00,23.97,23.98,23.96,23.97,14492.753623188406,9.1654,9.1693,9.1616,9.1654,14492.7536
2015-04-02 14:35:00,23.97,23.97,23.94,23.94,35875.504870515564,9.1654,9.1654,9.154,9.154,35875.5049
2015-04-02 14:40:00,23.94,23.94,23.93,23.94,75552.38774055595,9.154,9.154,9.1501,9.154,75552.3877
2015-04-02 14:45:00,23.94,23.95,23.92,23.93,48705.15561891186,9.154,9.1578,9.1463,9.1501,48705.1556
2015-04-02 14:50:00,23.93,23.94,23.92,23.94,39914.46899501069,9.1501,9.154,9.1463,9.154,39914.469
2015-04-02 14:55:00,23.93,23.95,23.92,23.93,40152.05511998099,9.1501,9.1578,9.1463,9.1501,40152.0551
2015-04-02 15:00:00,23.93,23.95,23.92,23.95,65811.35661677358,9.1501,9.1578,9.1463,9.1578,65811.3566
2015-04-02 15:05:00,23.95,23.96,23.92,23.92,102637.20598717035,9.1578,9.1616,9.1463,9.1463,102637.206
2015-04-02 15:10:00,23.93,23.94,23.9,23.9,186029.93585174627,9.1501,9.154,9.1387,9.1387,186029.9359
2015-04-02 15:15:00,23.9,23.94,23.89,23.92,79116.17961511048,9.1387,9.154,9.1348,9.1463,79116.1796
2015-04-02 15:20:00,23.92,23.93,23.92,23.93,27559.990496555,9.1463,9.1501,9.1463,9.1501,27559.9905
2015-04-02 15:25:00,23.93,23.95,23.93,23.95,42290.33024471371,9.1501,9.1578,9.1501,9.1578,42290.3302
2015-04-02 15:30:00,23.95,23.95,23.93,23.95,70563.07911617962,9.1578,9.1578,9.1501,9.1578,70563.0791
2015-04-02 15:35:00,23.95,23.99,23.95,23.98,124970.30173437872,9.1578,9.1731,9.1578,9.1693,124970.3017
2015-04-02 15:40:00,23.98,23.99,23.97,23.98,62247.56474221905,9.1693,9.1731,9.1654,9.1693,62247.5647
2015-04-02 15:45:00,23.98,24.0,23.97,24.0,178664.76597766692,9.1693,9.1769,9.1654,9.1769,178664.766
2015-04-02 15:50:00,24.0,24.0,23.98,23.99,215490.61534806367,9.1769,9.1769,9.1693,9.1731,215490.6153
2015-04-02 15:55:00,23.99,24.0,23.95,23.95,364932.2879543835,9.1731,9.1769,9.1578,9.1578,364932.288
2015-04-06 09:30:00,23.42,23.7,23.34,23.59,2185792.349726776,8.9551,9.0622,8.9245,9.0201,2185792.3497
2015-04-06 09:35:00,23.59,23.77,23.57,23.68,475172.2499406035,9.0201,9.089,9.0125,9.0546,475172.2499
2015-04-06 09:40:00,23.68,23.74,23.68,23.69,239486.81397006416,9.0546,9.0775,9.0546,9.0584,239486.814
2015-04-06 09:45:00,23.7,23.81,23.7,23.77,156569.25635542884,9.0622,9.1043,9.0622,9.089,156569.2564
2015-04-06 09:50:00,23.78,23.86,23.77,23.86,401758.1373247802,9.0928,9.1234,9.089,9.1234,401758.1373
2015-04-06 09:55:00,23.86,23.89,23.79,23.81,214540.27084818247,9.1234,9.1348,9.0966,9.1043,214540.2708
2015-04-06 10:00:00,23.81,23.84,23.8,23.82,164647.1846044191,9.1043,9.1157,9.1004,9.1081,164647.1846
2015-04-06 10:05:00,23.82,23.87,23.81,23.84,244951.2948443811,9.1081,9.1272,9.1043,9.1157,244951.2948
2015-04-06 10:10:00,23.84,23.89,23.82,23.84,200047.51722499405,9.1157,9.1348,9.1081,9.1157,200047.5172
2015-04-06 10:15:00,23.84,23.92,23.84,23.88,295081.9672131148,9.1157,9.1463,9.1157,9.131,295081.9672
2015-04-06 10:20:00,23.89,23.97,23.88,23.96,160370.63435495368,9.1348,9.1654,9.131,9.1616,160370.6344
2015-04-06 10:25:00,23.95,23.98,23.95,23.97,234972.67759562843,9.1578,9.1693,9.1578,9.1654,234972.6776
2015-04-06 10:30:00,23.97,24.02,23.97,24.0,138512.71085768592,9.1654,9.1846,9.1654,9.1769,138512.7109
2015-04-06 10:35:00,24.0,24.05,24.0,24.03,289379.9002138275,9.1769,9.196,9.1769,9.1884,289379.9002
2015-04-06 10:40:00,24.03,24.05,24.0,24.01,105250.65336184368,9.1884,9.196,9.1769,9.1807,105250.6534
2015-04-06 10:45:00,24.01,24.03,23.99,24.02,164409.59847944882,9.1807,9.1884,9.1731,9.1846,164409.5985
2015-04-06 10:50:00,24.02,24.04,24.0,24.01,267997.1489665004,9.1846,9.1922,9.1769,9.1807,267997.149
2015-04-06 10:55:00,24.01,24.04,23.99,24.02,78878.59349014018,9.1807,9.1922,9.1731,9.1846,78878.5935
2015-04-06 11:00:00,24.02,24.05,24.01,24.01,54407.2226181991,9.1846,9.196,9.1807,9.1807,54407.2226
2015-04-06 11:05:00,24.01,24.05,24.01,24.05,41577.57186980281,9.1807,9.196,9.1807,9.196,41577.5719
2015-04-06 11:10:00,24.04,24.06,24.01,24.01,130909.95485863628,9.1922,9.1999,9.1807,9.1807,130909.9549
2015-04-06 11:15:00,24.01,24.02,24.0,24.02,51081.01686861488,9.1807,9.1846,9.1769,9.1846,51081.0169
2015-04-06 11:20:00,24.02,24.03,24.0,24.02,67474.45949156569,9.1846,9.1884,9.1769,9.1846,67474.4595
2015-04-06 11:25:00,24.02,24.03,24.01,24.03,47754.81111903065,9.1846,9.1884,9.1807,9.1884,47754.8111
2015-04-06 11:30:00,24.02,24.02,24.01,24.01,49180.32786885246,9.1846,9.1846,9.1807,9.1807,49180.3279
2015-04-06 11:35:00,24.01,24.01,23.99,24.0,90995.48586362557,9.1807,9.1807,9.1731,9.1769,90995.4859
2015-04-06 11:40:00,24.0,24.02,23.99,24.01,56545.49774293182,9.1769,9.1846,9.1731,9.1807,56545.4977
2015-04-06 11:45:00,24.01,24.02,23.98,23.99,82204.79923972441,9.1807,9.1846,9.1693,9.1731,82204.7992
2015-04-06 11:50:00,23.99,23.99,23.95,23.95,61772.39249227845,9.1731,9.1731,9.1578,9.1578,61772.3925
2015-04-06 11:55:00,23.96,23.97,23.95,23.97,96697.5528629128,9.1616,9.1654,9.1578,9.1654,96697.5529
2015-04-06 12:00:00,23.97,23.99,23.96,23.98,66048.94274174389,9.1654,9.1731,9.1616,9.1693,66048.9427
2015-04-06 12:05:00,23.98,24.0,23.97,23.97,112853.40936089332,9.1693,9.1769,9.1654,9.1654,112853.4094
2015-04-06 12:10:00,23.97,24.0,23.97,24.0,105013.06723687336,9.1654,9.1769,9.1654,9.1769,105013.0672
2015-04-06 12:15:00,24.0,24.0,23.99,23.99,78641.00736516988,9.1769,9.1769,9.1731,9.1731,78641.0074
2015-04-06 12:20:00,23.99,24.01,23.98,24.0,107388.9284865764,9.1731,9.1807,9.1693,9.1769,107388.9285
2015-04-06 12:25:00,24.0,24.02,23.98,23.98,82442.38536469471,9.1769,9.1846,9.1693,9.1693,82442.3854
2015-04-06 12:30:00,23.99,24.0,23.99,24.0,74126.87099073414,9.1731,9.1769,9.1731,9.1769,74126.871
2015-04-06 12:35:00,24.0,24.0,23.98,23.99,60109.28961748634,9.1769,9.1769,9.1693,9.1731,60109.2896
2015-04-06 12:40:00,23.99,24.0,23.98,24.0,46566.88049417914,9.1731,9.1769,9.1693,9.1769,46566.8805
2015-04-06 12:45:00,24.0,24.02,23.99,24.0,74602.04324067474,9.1769,9.1846,9.1731,9.1769,74602.0432
2015-04-06 12:50:00,24.0,24.01,23.98,24.0,40389.64124495129,9.1769,9.1807,9.1693,9.1769,40389.6412
2015-04-06 12:55:00,24.0,24.01,23.99,24.0,60109.28961748634,9.1769,9.1807,9.1731,9.1769,60109.2896
2015-04-06 13:00:00,24.0,24.01,23.99,23.99,58921.35899263483,9.1769,9.1807,9.1731,9.1731,58921.359
2015-04-06 13:05:00,24.0,24.0,23.98,23.98,84343.07436445712,9.1769,9.1769,9.1693,9.1693,84343.0744
2015-04-06 13:10:00,23.98,23.99,23.97,23.98,142551.67498218105,9.1693,9.1731,9.1654,9.1693,142551.675
2015-04-06 13:15:00,23.98,24.0,23.97,24.0,71751.00974103113,9.1693,9.1769,9.1654,9.1769,71751.0097
2015-04-06 13:20:00,24.0,24.0,23.98,24.0,123544.7849845569,9.1769,9.1769,9.1693,9.1769,123544.785
2015-04-06 13:25:00,24.0,24.02,23.99,24.0,51318.60299358518,9.1769,9.1846,9.1731,9.1769,51318.603
2015-04-06 13:30:00,24.0,24.01,23.99,24.0,65098.59824186267,9.1769,9.1807,9.1731,9.1769,65098.5982
2015-04-06 13:35:00,23.99,24.0,23.98,23.98,62722.73699215966,9.1731,9.1769,9.1693,9.1693,62722.737
2015-04-06 13:40:00,23.99,23.99,23.97,23.98,50368.25849370397,9.1731,9.1731,9.1654,9.1693,50368.2585
2015-04-06 13:45:00,23.98,23.98,23.95,23.95,130434.78260869563,9.1693,9.1693,9.1578,9.1578,130434.7826
2015-04-06 13:50:00,23.95,23.96,23.94,23.95,165359.94297933002,9.1578,9.1616,9.154,9.1578,165359.943
2015-04-06 13:55:00,23.95,23.96,23.95,23.96,55119.98099311,9.1578,9.1616,9.1578,9.1616,55119.981
2015-04-06 14:00:00,23.96,23.99,23.96,23.97,49893.08624376336,9.1616,9.1731,9.1616,9.1654,49893.0862
2015-04-06 14:05:00,23.98,23.99,23.97,23.99,47754.81111903065,9.1693,9.1731,9.1654,9.1731,47754.8111
2015-04-06 14:10:00,23.99,23.99,23.95,23.96,146590.6391066762,9.1731,9.1731,9.1578,9.1616,146590.6391
2015-04-06 14:15:00,23.96,23.96,23.94,23.95,161083.39272986457,9.1616,9.1616,9.154,9.1578,161083.3927
2015-04-06 14:20:00,23.95,23.97,23.94,23.96,71751.00974103113,9.1578,9.1654,9.154,9.1616,71751.0097
2015-04-06 14:25:00,23.96,23.98,23.96,23.96,34687.57424566405,9.1616,9.1693,9.1616,9.1616,34687.5742
2015-04-06 14:30:00,23.96,23.97,23.96,23.97,47279.63886909005,9.1616,9.1654,9.1616,9.1654,47279.6389
2015-04-06 14:35:00,23.97,23.98,23.97,23.97,66761.70111665479,9.1654,9.1693,9.1654,9.1654,66761.7011
2015-04-06 14:40:00,23.97,23.98,23.97,23.97,67236.87336659539,9.1654,9.1693,9.1654,9.1654,67236.8734
2015-04-06 14:45:00,23.97,23.97,23.97,23.97,35400.33262057496,9.1654,9.1654,9.1654,9.1654,35400.3326
2015-04-06 14:50:00,23.97,23.97,23.95,23.95,95272.036113091,9.1654,9.1654,9.1578,9.1578,95272.0361
2015-04-06 14:55:00,23.95,23.95,23.95,23.95,83155.14373960561,9.1578,9.1578,9.1578,9.1578,83155.1437
2015-04-06 15:00:00,23.95,23.95,23.94,23.95,108339.2729864576,9.1578,9.1578,9.154,9.1578,108339.273
2015-04-06 15:05:00,23.95,23.97,23.94,23.95,100736.51698740794,9.1578,9.1654,9.154,9.1578,100736.517
2015-04-06 15:10:00,23.94,23.95,23.94,23.95,70563.07911617962,9.154,9.1578,9.154,9.1578,70563.0791
2015-04-06 15:15:00,23.95,23.96,23.93,23.94,86481.34948918983,9.1578,9.1616,9.1501,9.154,86481.3495
2015-04-06 15:20:00,23.95,23.95,23.94,23.94,76265.14611546687,9.1578,9.1578,9.154,9.154,76265.1461
2015-04-06 15:25:00,23.94,23.96,23.94,23.95,96459.96673794252,9.154,9.1616,9.154,9.1578,96459.9667
2015-04-06 15:30:00,23.95,23.95,23.94,23.94,200760.27559990497,9.1578,9.1578,9.154,9.154,200760.2756
2015-04-06 15:35:00,23.95,23.95,23.94,23.95,181515.79947731053,9.1578,9.1578,9.154,9.1578,181515.7995
2015-04-06 15:40:00,23.95,23.97,23.94,23.97,224756.47422190543,9.1578,9.1654,9.154,9.1654,224756.4742
2015-04-06 15:45:00,23.97,23.97,23.94,23.94,231171.2995961036,9.1654,9.1654,9.154,9.154,231171.2996
2015-04-06 15:50:00,23.94,23.94,23.92,23.92,331195.0582086006,9.154,9.154,9.1463,9.1463,331195.0582
2015-04-06 15:55:00,23.92,23.93,23.91,23.92,738655.2625326681,9.1463,9.1501,9.1425,9.1463,738655.2625
2015-04-07 09:30:00,24.03,24.13,23.92,24.11,463055.3575671181,9.1884,9.2266,9.1463,9.219,463055.3576
2015-04-07 09:35:00,24.1,24.15,24.07,24.08,208600.6177239249,9.2151,9.2343,9.2037,9.2075,208600.6177
2015-04-07 09:40:00,24.08,24.15,24.02,24.14,574483.2501781896,9.2075,9.2343,9.1846,9.2304,574483.2502
2015-04-07 09:45:00,24.14,24.21,24.12,24.16,363506.7712045616,9.2304,9.2572,9.2228,9.2381,363506.7712
2015-04-07 09:50:00,24.16,24.18,24.13,24.14,177476.8353528154,9.2381,9.2457,9.2266,9.2304,177476.8354
2015-04-07 09:55:00,24.13,24.17,24.13,24.17,393205.0368258494,9.2266,9.2419,9.2266,9.2419,393205.0368
2015-04-07 10:00:00,24.17,24.21,24.16,24.2,232121.6440959848,9.2419,9.2572,9.2381,9.2534,232121.6441
2015-04-07 10:05:00,24.2,24.2,24.15,24.17,208125.44547398432,9.2534,9.2534,9.2343,9.2419,208125.4455
2015-04-07 10:10:00,24.17,24.23,24.16,24.23,157757.18698028036,9.2419,9.2649,9.2381,9.2649,157757.187
2015-04-07 10:15:00,24.23,24.24,24.23,24.24,182941.3162271324,9.2649,9.2687,9.2649,9.2687,182941.3162
2015-04-07 10:20:00,24.24,24.28,24.23,24.27,131860.29935851746,9.2687,9.284,9.2649,9.2802,131860.2994
2015-04-07 10:25:00,24.28,24.28,24.24,24.25,79828.93799002138,9.284,9.284,9.2687,9.2725,79828.938
2015-04-07 10:30:00,24.26,24.3,24.25,24.29,118793.06248515088,9.2763,9.2916,9.2725,9.2878,118793.0625
2015-04-07 10:35:00,24.29,24.34,24.28,24.33,252554.0508434308,9.2878,9.3069,9.284,9.3031,252554.0508
2015-04-07 10:40:00,24.33,24.37,24.32,24.33,374673.31907816586,9.3031,9.3184,9.2993,9.3031,374673.3191
2015-04-07 10:45:00,24.34,24.37,24.32,24.32,265146.11546685675,9.3069,9.3184,9.2993,9.2993,265146.1155
2015-04-07 10:50:00,24.32,24.34,24.32,24.33,204561.6535994298,9.2993,9.3069,9.2993,9.3031,204561.6536
2015-04-07 10:55:00,24.33,24.34,24.32,24.33,139463.05535756712,9.3031,9.3069,9.2993,9.3031,139463.0554
2015-04-07 11:00:00,24.32,24.32,24.26,24.26,109289.6174863388,9.2993,9.2993,9.2763,9.2763,109289.6175
2015-04-07 11:05:00,24.26,24.26,24.23,24.23,62960.32311712996,9.2763,9.2763,9.2649,9.2649,62960.3231
2015-04-07 11:10:00,24.23,24.25,24.23,24.24,103825.13661202186,9.2649,9.2725,9.2649,9.2687,103825.1366
2015-04-07 11:15:00,24.23,24.24,24.21,24.24,73414.11261582324,9.2649,9.2687,9.2572,9.2687,73414.1126
2015-04-07 11:20:00,24.23,24.25,24.22,24.25,75789.97386552625,9.2649,9.2725,9.261,9.2725,75789.9739
2015-04-07 11:25:00,24.25,24.28,24.22,24.22,278688.524590164,9.2725,9.284,9.261,9.261,278688.5246
2015-04-07 11:30:00,24.23,24.24,24.2,24.23,248515.0867189356,9.2649,9.2687,9.2534,9.2649,248515.0867
2015-04-07 11:35:00,24.22,24.23,24.2,24.21,149441.6726063198,9.261,9.2649,9.2534,9.2572,149441.6726
2015-04-07 11:40:00,24.2,24.2,24.17,24.18,110239.96198622,9.2534,9.2534,9.2419,9.2457,110239.962
2015-04-07 11:45:00,24.18,24.25,24.18,24.23,275599.90496555,9.2457,9.2725,9.2457,9.2649,275599.905
2015-04-07 11:50:00,24.23,24.25,24.21,24.21,49893.08624376336,9.2649,9.2725,9.2572,9.2572,49893.0862
2015-04-07 11:55:00,24.21,24.25,24.21,24.24,102162.03373722977,9.2572,9.2725,9.2572,9.2687,102162.0337
2015-04-07 12:00:00,24.23,24.25,24.22,24.24,57258.25611784272,9.2649,9.2725,9.261,9.2687,57258.2561
2015-04-07 12:05:00,24.24,24.24,24.2,24.2,63673.08149204087,9.2687,9.2687,9.2534,9.2534,63673.0815
2015-04-07 12:10:00,24.2,24.2,24.18,24.18,77690.66286528867,9.2534,9.2534,9.2457,9.2457,77690.6629
2015-04-07 12:15:00,24.18,24.18,24.17,24.18,63673.08149204087,9.2457,9.2457,9.2419,9.2457,63673.0815
2015-04-07 12:20:00,24.17,24.2,24.17,24.19,92183.41648847709,9.2419,9.2534,9.2419,9.2496,92183.4165
2015-04-07 12:25:00,24.19,24.2,24.18,24.19,108814.4452363982,9.2496,9.2534,9.2457,9.2496,108814.4452
2015-04-07 12:30:00,24.19,24.2,24.17,24.18,69850.3207412687,9.2496,9.2534,9.2419,9.2457,69850.3207
2015-04-07 12:35:00,24.18,24.2,24.18,24.19,55832.739368020906,9.2457,9.2534,9.2457,9.2496,55832.7394
2015-04-07 12:40:00,24.19,24.19,24.15,24.16,56545.49774293182,9.2496,9.2496,9.2343,9.2381,56545.4977
2015-04-07 12:45:00,24.16,24.16,24.13,24.14,84818.24661439772,9.2381,9.2381,9.2266,9.2304,84818.2466
2015-04-07 12:50:00,24.14,24.17,24.13,24.16,68662.3901164172,9.2304,9.2419,9.2266,9.2381,68662.3901
2015-04-07 12:55:00,24.16,24.17,24.14,24.15,64623.42599192207,9.2381,9.2419,9.2304,9.2343,64623.426
2015-04-07 13:00:00,24.15,24.18,24.14,24.18,58446.18674269423,9.2343,9.2457,9.2304,9.2457,58446.1867
2015-04-07 13:05:00,24.18,24.21,24.17,24.18,50368.25849370397,9.2457,9.2572,9.2419,9.2457,50368.2585
2015-04-07 13:10:00,24.18,24.18,24.16,24.17,60346.87574245664,9.2457,9.2457,9.2381,9.2419,60346.8757
2015-04-07 13:15:00,24.17,24.2,24.17,24.19,85768.59111427893,9.2419,9.2534,9.2419,9.2496,85768.5911
2015-04-07 13:20:00,24.19,24.19,24.17,24.17,36588.26324542647,9.2496,9.2496,9.2419,9.2419,36588.2632
2015-04-07 13:25:00,24.18,24.18,24.16,24.18,40389.64124495129,9.2457,9.2457,9.2381,9.2457,40389.6412
2015-04-07 13:30:00,24.18,24.18,24.17,24.17,34449.98812069375,9.2457,9.2457,9.2419,9.2419,34449.9881
2015-04-07 13:35:00,24.18,24.19,24.15,24.15,44666.19149441673,9.2457,9.2496,9.2343,9.2343,44666.1915
2015-04-07 13:40:00,24.15,24.18,24.15,24.16,20669.992872416253,9.2343,9.2457,9.2343,9.2381,20669.9929
2015-04-07 13:45:00,24.16,24.16,24.14,24.16,34925.16037063435,9.2381,9.2381,9.2304,9.2381,34925.1604
2015-04-07 13:50:00,24.15,24.18,24.15,24.16,67712.045616536,9.2343,9.2457,9.2343,9.2381,67712.0456
2015-04-07 13:55:00,24.16,24.18,24.15,24.16,45616.535994297934,9.2381,9.2457,9.2343,9.2381,45616.536
2015-04-07 14:00:00,24.16,24.17,24.16,24.16,28035.162746495604,9.2381,9.2419,9.2381,9.2381,28035.1627
2015-04-07 14:05:00,24.16,24.18,24.15,24.18,54169.6364932288,9.2381,9.2457,9.2343,9.2457,54169.6365
2015-04-07 14:10:00,24.18,24.19,24.17,24.18,37776.19387027797,9.2457,9.2496,9.2419,9.2457,37776.1939
2015-04-07 14:15:00,24.18,24.19,24.18,24.19,51556.18911855548,9.2457,9.2496,9.2457,9.2496,51556.1891
2015-04-07 14:20:00,24.18,24.18,24.16,24.18,61297.22024233785,9.2457,9.2457,9.2381,9.2457,61297.2202
2015-04-07 14:25:00,24.18,24.2,24.18,24.19,64623.42599192207,9.2457,9.2534,9.2457,9.2496,64623.426
2015-04-07 14:30:00,24.18,24.19,24.17,24.18,42527.91636968401,9.2457,9.2496,9.2419,9.2457,42527.9164
2015-04-07 14:35:00,24.18,24.19,24.17,24.17,47279.63886909005,9.2457,9.2496,9.2419,9.2419,47279.6389
2015-04-07 14:40:00,24.17,24.17,24.14,24.15,67474.45949156569,9.2419,9.2419,9.2304,9.2343,67474.4595
2015-04-07 14:45:00,24.14,24.16,24.14,24.16,64385.83986695177,9.2304,9.2381,9.2304,9.2381,64385.8399
2015-04-07 14:50:00,24.16,24.17,24.13,24.14,60584.461867426944,9.2381,9.2419,9.2266,9.2304,60584.4619
2015-04-07 14:55:00,24.13,24.15,24.13,24.14,49655.50011879306,9.2266,9.2343,9.2266,9.2304,49655.5001
2015-04-07 15:00:00,24.14,24.16,24.13,24.13,81016.86861487289,9.2304,9.2381,9.2266,9.2266,81016.8686
2015-04-07 15:05:00,24.13,24.14,24.13,24.14,90045.14136374436,9.2266,9.2304,9.2266,9.2304,90045.1414
2015-04-07 15:10:00,24.13,24.13,24.09,24.09,134236.1606082205,9.2266,9.2266,9.2113,9.2113,134236.1606
2015-04-07 15:15:00,24.1,24.1,24.06,24.07,181040.62722737,9.2151,9.2151,9.1999,9.2037,181040.6272
2015-04-07 15:20:00,24.07,24.08,24.03,24.04,233309.5747208363,9.2037,9.2075,9.1884,9.1922,233309.5747
2015-04-07 15:25:00,24.04,24.05,24.01,24.05,275837.49109052034,9.1922,9.196,9.1807,9.196,275837.4911
2015-04-07 15:30:00,24.05,24.09,24.04,24.06,172725.11285340937,9.196,9.2113,9.1922,9.1999,172725.1129
2015-04-07 15:35:00,24.06,24.06,24.0,24.0,234972.67759562843,9.1999,9.1999,9.1769,9.1769,234972.6776
2015-04-07 15:40:00,24.0,24.0,23.97,23.99,426704.680446662,9.1769,9.1769,9.1654,9.1731,426704.6804
2015-04-07 15:45:00,24.0,24.02,23.98,23.99,507246.37681159424,9.1769,9.1846,9.1693,9.1731,507246.3768
2015-04-07 15:50:00,23.99,24.02,23.98,24.0,676170.1116654788,9.1731,9.1846,9.1693,9.1769,676170.1117
2015-04-07 15:55:00,24.0,24.03,24.0,24.02,905203.1361368496,9.1769,9.1884,9.1769,9.1846,905203.1361
2015-04-08 09:30:00,24.07,24.11,24.0,24.08,299596.1035875505,9.2037,9.219,9.1769,9.2075,299596.1036
2015-04-08 09:35:00,24.07,24.14,24.07,24.13,139225.4692325968,9.2037,9.2304,9.2037,9.2266,139225.4692
2015-04-08 09:40:00,24.14,24.17,24.12,24.17,143739.60560703254,9.2304,9.2419,9.2228,9.2419,143739.6056
2015-04-08 09:45:00,24.16,24.24,24.14,24.2,158232.35923022096,9.2381,9.2687,9.2304,9.2534,158232.3592
2015-04-08 09:50:00,24.21,24.23,24.16,24.18,117367.54573532904,9.2572,9.2649,9.2381,9.2457,117367.5457
2015-04-08 09:55:00,24.18,24.21,24.16,24.18,126158.23235923024,9.2457,9.2572,9.2381,9.2457,126158.2324
2015-04-08 10:00:00,24.19,24.21,24.16,24.17,50130.67236873367,9.2496,9.2572,9.2381,9.2419,50130.6724
2015-04-08 10:05:00,24.17,24.18,24.13,24.13,123782.3711095272,9.2419,9.2457,9.2266,9.2266,123782.3711
2015-04-08 10:10:00,24.13,24.13,24.08,24.08,141363.74435732953,9.2266,9.2266,9.2075,9.2075,141363.7444
2015-04-08 10:15:00,24.08,24.09,24.05,24.05,106200.99786172489,9.2075,9.2113,9.196,9.196,106200.9979
2015-04-08 10:20:00,24.05,24.08,24.04,24.08,132097.88548348777,9.196,9.2075,9.1922,9.2075,132097.8855
2015-04-08 10:25:00,24.08,24.08,24.04,24.04,160133.04822998337,9.2075,9.2075,9.1922,9.1922,160133.0482
2015-04-08 10:30:00,24.04,24.05,24.02,24.03,83392.72986457591,9.1922,9.196,9.1846,9.1884,83392.7299
2015-04-08 10:35:00,24.02,24.03,23.95,23.95,384414.3502019482,9.1846,9.1884,9.1578,9.1578,384414.3502
2015-04-08 10:40:00,23.95,24.0,23.89,23.94,420052.2689474935,9.1578,9.1769,9.1348,9.154,420052.2689
2015-04-08 10:45:00,23.94,23.97,23.92,23.96,98360.65573770492,9.154,9.1654,9.1463,9.1616,98360.6557
2015-04-08 10:50:00,23.95,23.99,23.94,23.97,209313.37609883584,9.1578,9.1731,9.154,9.1654,209313.3761
2015-04-08 10:55:00,23.97,24.0,23.96,23.97,344737.4673319078,9.1654,9.1769,9.1616,9.1654,344737.4673
2015-04-08 11:00:00,23.97,24.12,23.96,24.1,439534.33119505824,9.1654,9.2228,9.1616,9.2151,439534.3312
2015-04-08 11:05:00,24.09,24.25,24.02,24.02,1369208.838203849,9.2113,9.2725,9.1846,9.1846,1369208.8382
2015-04-08 11:10:00,24.02,24.02,23.96,24.02,395580.8980755524,9.1846,9.1846,9.1616,9.1846,395580.8981
2015-04-08 11:15:00,24.03,24.07,24.02,24.03,457353.2905678309,9.1884,9.2037,9.1846,9.1884,457353.2906
2015-04-08 11:20:00,24.03,24.06,24.01,24.01,223568.543597054,9.1884,9.1999,9.1807,9.1807,223568.5436
2015-04-08 11:25:00,24.01,24.01,23.95,23.99,195770.96697552863,9.1807,9.1807,9.1578,9.1731,195770.967
2015-04-08 11:30:00,23.99,24.0,23.97,23.98,126158.23235923024,9.1731,9.1769,9.1654,9.1693,126158.2324
2015-04-08 11:35:00,23.98,24.0,23.98,23.98,155618.91185554763,9.1693,9.1769,9.1693,9.1693,155618.9119
2015-04-08 11:40:00,23.99,23.99,23.97,23.99,144689.95010691375,9.1731,9.1731,9.1654,9.1731,144689.9501
2015-04-08 11:45:00,23.99,23.99,23.97,23.98,94796.8638631504,9.1731,9.1731,9.1654,9.1693,94796.8639
2015-04-08 11:50:00,23.98,23.98,23.96,23.97,77215.49061534807,9.1693,9.1693,9.1616,9.1654,77215.4906
2015-04-08 11:55:00,23.97,23.98,23.95,23.98,86481.34948918983,9.1654,9.1693,9.1578,9.1693,86481.3495
2015-04-08 12:00:00,23.98,23.99,23.97,23.98,79116.17961511048,9.1693,9.1731,9.1654,9.1693,79116.1796
2015-04-08 12:05:00,23.98,23.99,23.97,23.97,91233.07198859588,9.1693,9.1731,9.1654,9.1654,91233.072
2015-04-08 12:10:00,23.97,23.97,23.93,23.95,166072.7013542409,9.1654,9.1654,9.1501,9.1578,166072.7014
2015-04-08 12:15:00,23.95,23.97,23.94,23.96,102874.79211214064,9.1578,9.1654,9.154,9.1616,102874.7921
2015-04-08 12:20:00,23.95,23.96,23.93,23.94,80066.52411499168,9.1578,9.1616,9.1501,9.154,80066.5241
2015-04-08 12:25:00,23.94,23.97,23.94,23.96,114516.51223568544,9.154,9.1654,9.154,9.1616,114516.5122
2015-04-08 12:30:00,23.96,23.97,23.95,23.96,57733.42836778332,9.1616,9.1654,9.1578,9.1616,57733.4284
2015-04-08 12:35:00,23.96,23.99,23.96,23.98,49417.91399382276,9.1616,9.1731,9.1616,9.1693,49417.914
2015-04-08 12:40:00,23.98,23.99,23.97,23.98,46091.708244238536,9.1693,9.1731,9.1654,9.1693,46091.7082
2015-04-08 12:45:00,23.99,23.99,23.97,23.97,70800.66524114992,9.1731,9.1731,9.1654,9.1654,70800.6652
2015-04-08 12:50:00,23.98,23.98,23.95,23.96,59871.70349251604,9.1693,9.1693,9.1578,9.1616,59871.7035
2015-04-08 12:55:00,23.96,23.96,23.95,23.96,66524.11499168449,9.1616,9.1616,9.1578,9.1616,66524.115
2015-04-08 13:00:00,23.96,23.96,23.93,23.94,105725.82561178428,9.1616,9.1616,9.1501,9.154,105725.8256
2015-04-08 13:05:00,23.94,23.95,23.94,23.95,51318.60299358518,9.154,9.1578,9.154,9.1578,51318.603
2015-04-08 13:10:00,23.95,23.95,23.92,23.93,115942.02898550723,9.1578,9.1578,9.1463,9.1501,115942.029
2015-04-08 13:15:00,23.93,23.93,23.91,23.93,61534.80636730815,9.1501,9.1501,9.1425,9.1501,61534.8064
2015-04-08 13:20:00,23.93,23.95,23.92,23.94,54407.2226181991,9.1501,9.1578,9.1463,9.154,54407.2226
2015-04-08 13:25:00,23.94,23.94,23.92,23.92,100261.34473746734,9.154,9.154,9.1463,9.1463,100261.3447
2015-04-08 13:30:00,23.92,23.95,23.92,23.95,66286.52886671419,9.1463,9.1578,9.1463,9.1578,66286.5289
2015-04-08 13:35:00,23.95,23.96,23.92,23.93,72701.35424091233,9.1578,9.1616,9.1463,9.1501,72701.3542
2015-04-08 13:40:00,23.93,23.94,23.92,23.92,56307.91161796152,9.1501,9.154,9.1463,9.1463,56307.9116
2015-04-08 13:45:00,23.92,23.93,23.9,23.92,109764.7897362794,9.1463,9.1501,9.1387,9.1463,109764.7897
2015-04-08 13:50:00,23.92,23.96,23.92,23.96,67474.45949156569,9.1463,9.1616,9.1463,9.1616,67474.4595
2015-04-08 13:55:00,23.96,23.96,23.94,23.95,106913.7562366358,9.1616,9.1616,9.154,9.1578,106913.7562
2015-04-08 14:00:00,23.95,23.95,23.89,23.91,277975.76621525304,9.1578,9.1578,9.1348,9.1425,277975.7662
2015-04-08 14:05:00,23.91,23.94,23.85,23.85,165597.5291043003,9.1425,9.154,9.1196,9.1196,165597.5291
2015-04-08 14:10:00,23.85,23.96,23.84,23.96,222380.6129722024,9.1196,9.1616,9.1157,9.1616,222380.613
2015-04-08 14:15:00,23.96,24.03,23.95,24.01,205749.5842242813,9.1616,9.1884,9.1578,9.1807,205749.5842
2015-04-08 14:20:00,24.02,24.05,24.01,24.02,142551.67498218105,9.1846,9.196,9.1807,9.1846,142551.675
2015-04-08 14:25:00,24.02,24.02,24.0,24.0,113566.16773580424,9.1846,9.1846,9.1769,9.1769,113566.1677
2015-04-08 14:30:00,24.01,24.01,23.99,24.0,110952.72036113092,9.1807,9.1807,9.1731,9.1769,110952.7204
2015-04-08 14:35:00,24.0,24.01,23.99,24.01,62247.56474221905,9.1769,9.1807,9.1731,9.1807,62247.5647
2015-04-08 14:40:00,24.01,24.01,23.98,24.0,126870.99073414112,9.1807,9.1807,9.1693,9.1769,126870.9907
2015-04-08 14:45:00,24.0,24.03,24.0,24.03,90045.14136374436,9.1769,9.1884,9.1769,9.1884,90045.1414
2015-04-08 14:50:00,24.03,24.03,23.99,23.99,154430.98123069614,9.1884,9.1884,9.1731,9.1731,154430.9812
2015-04-08 14:55:00,23.99,23.99,23.97,23.97,76265.14611546687,9.1731,9.1731,9.1654,9.1654,76265.1461
2015-04-08 15:00:00,23.97,24.02,23.97,24.02,138037.53860774531,9.1654,9.1846,9.1654,9.1846,138037.5386
2015-04-08 15:05:00,24.02,24.03,24.01,24.02,75314.80161558565,9.1846,9.1884,9.1807,9.1846,75314.8016
2015-04-08 15:10:00,24.02,24.02,23.97,23.97,125445.47398431932,9.1846,9.1846,9.1654,9.1654,125445.474
2015-04-08 15:15:00,23.97,23.99,23.97,23.98,140888.57210738893,9.1654,9.1731,9.1654,9.1693,140888.5721
2015-04-08 15:20:00,23.98,24.0,23.97,23.99,148728.91423140888,9.1693,9.1769,9.1654,9.1731,148728.9142
2015-04-08 15:25:00,23.99,24.02,23.99,24.0,146353.05298170587,9.1731,9.1846,9.1731,9.1769,146353.053
2015-04-08 15:30:00,24.0,24.01,23.99,24.0,136136.8496079829,9.1769,9.1807,9.1731,9.1769,136136.8496
2015-04-08 15:35:00,24.0,24.03,23.99,24.03,172487.52672843906,9.1769,9.1884,9.1731,9.1884,172487.5267
2015-04-08 15:40:00,24.03,24.05,24.02,24.04,201710.62009978617,9.1884,9.196,9.1846,9.1922,201710.6201
2015-04-08 15:45:00,24.04,24.05,24.02,24.02,255167.49821810407,9.1922,9.196,9.1846,9.1846,255167.4982
2015-04-08 15:50:00,24.02,24.03,24.02,24.03,245426.4670943217,9.1846,9.1884,9.1846,9.1884,245426.4671
2015-04-08 15:55:00,24.03,24.04,24.01,24.04,549774.2931812783,9.1884,9.1922,9.1807,9.1922,549774.2932
2015-04-09 09:30:00,24.04,24.18,24.0,24.12,345212.6395818484,9.1922,9.2457,9.1769,9.2228,345212.6396
2015-04-09 09:35:00,24.13,24.13,24.08,24.11,136849.6079828938,9.2266,9.2266,9.2075,9.219,136849.608
2015-04-09 09:40:00,24.11,24.13,24.04,24.05,170824.42385364696,9.219,9.2266,9.1922,9.196,170824.4239
2015-04-09 09:45:00,24.05,24.08,24.04,24.04,117842.71798526966,9.196,9.2075,9.1922,9.1922,117842.718
2015-04-09 09:50:00,24.04,24.04,23.92,23.93,219767.16559752912,9.1922,9.1922,9.1463,9.1501,219767.1656
2015-04-09 09:55:00,23.93,23.99,23.92,23.96,132573.05773342837,9.1501,9.1731,9.1463,9.1616,132573.0577
2015-04-09 10:00:00,23.97,24.03,23.97,23.99,131622.71323354717,9.1654,9.1884,9.1654,9.1731,131622.7132
2015-04-09 10:05:00,23.99,23.99,23.93,23.98,94559.2777381801,9.1731,9.1731,9.1501,9.1693,94559.2777
2015-04-09 10:10:00,23.97,23.99,23.92,23.97,121406.5098598242,9.1654,9.1731,9.1463,9.1654,121406.5099
2015-04-09 10:15:00,23.97,23.97,23.92,23.94,119505.82086006178,9.1654,9.1654,9.1463,9.154,119505.8209
2015-04-09 10:20:00,23.94,23.96,23.89,23.92,121881.6821097648,9.154,9.1616,9.1348,9.1463,121881.6821
2015-04-09 10:25:00,23.92,23.95,23.91,23.93,73414.11261582324,9.1463,9.1578,9.1425,9.1501,73414.1126
2015-04-09 10:30:00,23.93,23.94,23.9,23.92,116179.61511047756,9.1501,9.154,9.1387,9.1463,116179.6151
2015-04-09 10:35:00,23.92,23.93,23.88,23.9,127583.74910905203,9.1463,9.1501,9.131,9.1387,127583.7491
2015-04-09 10:40:00,23.91,23.92,23.87,23.89,189831.3138512711,9.1425,9.1463,9.1272,9.1348,189831.3139
2015-04-09 10:45:00,23.89,23.89,23.84,23.87,173913.04347826086,9.1348,9.1348,9.1157,9.1272,173913.0435
2015-04-09 10:50:00,23.87,23.89,23.84,23.89,80066.52411499168,9.1272,9.1348,9.1157,9.1348,80066.5241
2015-04-09 10:55:00,23.89,23.9,23.85,23.88,102162.03373722977,9.1348,9.1387,9.1196,9.131,102162.0337
2015-04-09 11:00:00,23.88,23.88,23.84,23.86,148491.3281064386,9.131,9.131,9.1157,9.1234,148491.3281
2015-04-09 11:05:00,23.86,23.86,23.81,23.82,130197.19648372536,9.1234,9.1234,9.1043,9.1081,130197.1965
2015-04-09 11:10:00,23.82,23.83,23.8,23.83,165597.5291043003,9.1081,9.1119,9.1004,9.1119,165597.5291
2015-04-09 11:15:00,23.82,23.84,23.79,23.81,166547.8736041815,9.1081,9.1157,9.0966,9.1043,166547.8736
2015-04-09 11:20:00,23.81,23.82,23.78,23.81,95272.036113091,9.1043,9.1081,9.0928,9.1043,95272.0361
2015-04-09 11:25:00,23.81,23.84,23.8,23.84,47517.22499406035,9.1043,9.1157,9.1004,9.1157,47517.225
2015-04-09 11:30:00,23.85,23.87,23.83,23.86,89807.55523877406,9.1196,9.1272,9.1119,9.1234,89807.5552
2015-04-09 11:35:00,23.86,23.87,23.85,23.86,85293.41886433832,9.1234,9.1272,9.1196,9.1234,85293.4189
2015-04-09 11:40:00,23.86,23.87,23.85,23.86,72701.35424091233,9.1234,9.1272,9.1196,9.1234,72701.3542
2015-04-09 11:45:00,23.86,23.87,23.84,23.86,56545.49774293182,9.1234,9.1272,9.1157,9.1234,56545.4977
2015-04-09 11:50:00,23.86,23.86,23.82,23.82,96935.13898788313,9.1234,9.1234,9.1081,9.1081,96935.139
2015-04-09 11:55:00,23.82,23.85,23.81,23.85,98360.65573770492,9.1081,9.1196,9.1043,9.1196,98360.6557
2015-04-09 12:00:00,23.85,23.86,23.84,23.85,42290.33024471371,9.1196,9.1234,9.1157,9.1196,42290.3302
2015-04-09 12:05:00,23.85,23.85,23.82,23.84,56307.91161796152,9.1196,9.1196,9.1081,9.1157,56307.9116
2015-04-09 12:10:00,23.84,23.86,23.83,23.85,57020.66999287242,9.1157,9.1234,9.1119,9.1196,57020.67
2015-04-09 12:15:00,23.85,23.87,23.84,23.86,112853.40936089332,9.1196,9.1272,9.1157,9.1234,112853.4094
2015-04-09 12:20:00,23.86,23.88,23.85,23.88,71038.25136612022,9.1234,9.131,9.1196,9.131,71038.2514
2015-04-09 12:25:00,23.88,23.9,23.85,23.86,193632.6918507959,9.131,9.1387,9.1196,9.1234,193632.6919
2015-04-09 12:30:00,23.86,23.86,23.85,23.85,137562.3663578047,9.1234,9.1234,9.1196,9.1196,137562.3664
2015-04-09 12:35:00,23.86,23.86,23.85,23.85,86481.34948918983,9.1234,9.1234,9.1196,9.1196,86481.3495
2015-04-09 12:40:00,23.85,23.87,23.84,23.86,82442.38536469471,9.1196,9.1272,9.1157,9.1234,82442.3854
2015-04-09 12:45:00,23.86,23.88,23.86,23.87,49893.08624376336,9.1234,9.131,9.1234,9.1272,49893.0862
2015-04-09 12:50:00,23.88,23.88,23.85,23.86,115466.85673556665,9.131,9.131,9.1196,9.1234,115466.8567
2015-04-09 12:55:00,23.86,23.89,23.85,23.89,73889.28486576384,9.1234,9.1348,9.1196,9.1348,73889.2849
2015-04-09 13:00:00,23.88,23.9,23.86,23.87,113566.16773580424,9.131,9.1387,9.1234,9.1272,113566.1677
2015-04-09 13:05:00,23.87,23.88,23.86,23.87,67712.045616536,9.1272,9.131,9.1234,9.1272,67712.0456
2015-04-09 13:10:00,23.87,23.89,23.87,23.87,103112.37823711096,9.1272,9.1348,9.1272,9.1272,103112.3782
2015-04-09 13:15:00,23.87,23.88,23.85,23.86,65811.35661677358,9.1272,9.131,9.1196,9.1234,65811.3566
2015-04-09 13:20:00,23.86,23.87,23.84,23.87,248515.0867189356,9.1234,9.1272,9.1157,9.1272,248515.0867
2015-04-09 13:25:00,23.87,23.88,23.85,23.88,81492.04086481349,9.1272,9.131,9.1196,9.131,81492.0409
2015-04-09 13:30:00,23.88,23.88,23.86,23.87,103587.55048705156,9.131,9.131,9.1234,9.1272,103587.5505
2015-04-09 13:35:00,23.87,23.88,23.85,23.87,143502.01948206226,9.1272,9.131,9.1196,9.1272,143502.0195
2015-04-09 13:40:00,23.87,23.88,23.86,23.88,228557.85222143028,9.1272,9.131,9.1234,9.131,228557.8522
2015-04-09 13:45:00,23.88,23.89,23.87,23.89,115229.27061059634,9.131,9.1348,9.1272,9.1348,115229.2706
2015-04-09 13:50:00,23.89,23.91,23.89,23.9,246376.8115942029,9.1348,9.1425,9.1348,9.1387,246376.8116
2015-04-09 13:55:00,23.9,23.92,23.9,23.9,86243.76336421953,9.1387,9.1463,9.1387,9.1387,86243.7634
2015-04-09 14:00:00,23.91,23.91,23.9,23.91,60346.87574245664,9.1425,9.1425,9.1387,9.1425,60346.8757
2015-04-09 14:05:00,23.91,23.92,23.89,23.9,81016.86861487289,9.1425,9.1463,9.1348,9.1387,81016.8686
2015-04-09 14:10:00,23.91,23.92,23.9,23.9,86481.34948918983,9.1425,9.1463,9.1387,9.1387,86481.3495
2015-04-09 14:15:00,23.9,23.9,23.88,23.9,79353.76574008078,9.1387,9.1387,9.131,9.1387,79353.7657
2015-04-09 14:20:00,23.9,23.9,23.88,23.89,71513.42361606083,9.1387,9.1387,9.131,9.1348,71513.4236
2015-04-09 14:25:00,23.89,23.9,23.88,23.88,94796.8638631504,9.1348,9.1387,9.131,9.131,94796.8639
2015-04-09 14:30:00,23.88,23.91,23.88,23.91,57020.66999287242,9.131,9.1425,9.131,9.1425,57020.67
2015-04-09 14:35:00,23.91,23.94,23.9,23.93,86481.34948918983,9.1425,9.154,9.1387,9.1501,86481.3495
2015-04-09 14:40:00,23.93,23.95,23.93,23.95,72463.76811594203,9.1501,9.1578,9.1501,9.1578,72463.7681
2015-04-09 14:45:00,23.95,23.95,23.93,23.95,52744.11974340698,9.1578,9.1578,9.1501,9.1578,52744.1197
2015-04-09 14:50:00,23.94,23.96,23.93,23.94,82442.38536469471,9.154,9.1616,9.1501,9.154,82442.3854
2015-04-09 14:55:00,23.94,23.95,23.92,23.93,128058.92135899264,9.154,9.1578,9.1463,9.1501,128058.9214
2015-04-09 15:00:00,23.92,23.95,23.92,23.95,97885.48348776432,9.1463,9.1578,9.1463,9.1578,97885.4835
2015-04-09 15:05:00,23.95,23.95,23.94,23.95,107388.9284865764,9.1578,9.1578,9.154,9.1578,107388.9285
2015-04-09 15:10:00,23.95,24.01,23.94,24.0,280114.04133998574,9.1578,9.1807,9.154,9.1769,280114.0413
2015-04-09 15:15:00,23.99,24.0,23.96,23.97,107388.9284865764,9.1731,9.1769,9.1616,9.1654,107388.9285
2015-04-09 15:20:00,23.97,23.98,23.95,23.96,116654.78736041817,9.1654,9.1693,9.1578,9.1616,116654.7874
2015-04-09 15:25:00,23.97,23.99,23.96,23.98,197434.06985032075,9.1654,9.1731,9.1616,9.1693,197434.0699
2015-04-09 15:30:00,23.98,23.98,23.94,23.95,204561.6535994298,9.1693,9.1693,9.154,9.1578,204561.6536
2015-04-09 15:35:00,23.95,23.97,23.94,23.97,118555.47636018058,9.1578,9.1654,9.154,9.1654,118555.4764
2015-04-09 15:40:00,23.97,23.98,23.96,23.98,128296.50748396294,9.1654,9.1693,9.1616,9.1693,128296.5075
2015-04-09 15:45:00,23.98,24.0,23.97,23.98,211451.6512235685,9.1693,9.1769,9.1654,9.1693,211451.6512
2015-04-09 15:50:00,23.98,24.0,23.98,24.0,416013.3048229984,9.1693,9.1769,9.1693,9.1769,416013.3048
2015-04-09 15:55:00,24.0,24.01,23.97,23.99,623425.9919220718,9.1769,9.1807,9.1654,9.1731,623425.9919
2015-04-10 09:30:00,24.15,24.28,24.09,24.2,605607.0325492992,9.2343,9.284,9.2113,9.2534,605607.0325
2015-04-10 09:35:00,24.2,24.24,24.1,24.14,138987.88310762652,9.2534,9.2687,9.2151,9.2304,138987.8831
2015-04-10 09:40:00,24.16,24.16,24.07,24.08,120456.16535994298,9.2381,9.2381,9.2037,9.2075,120456.1654
2015-04-10 09:45:00,24.09,24.14,24.06,24.12,140175.81373247804,9.2113,9.2304,9.1999,9.2228,140175.8137
2015-04-10 09:50:00,24.12,24.14,24.1,24.12,82204.79923972441,9.2228,9.2304,9.2151,9.2228,82204.7992
2015-04-10 09:55:00,24.12,24.13,24.07,24.07,100023.75861249704,9.2228,9.2266,9.2037,9.2037,100023.7586
2015-04-10 10:00:00,24.08,24.1,24.06,24.09,107151.34236160608,9.2075,9.2151,9.1999,9.2113,107151.3424
2015-04-10 10:05:00,24.09,24.14,24.09,24.11,154430.98123069614,9.2113,9.2304,9.2113,9.219,154430.9812
2015-04-10 10:10:00,24.11,24.11,24.08,24.1,84818.24661439772,9.219,9.219,9.2075,9.2151,84818.2466
2015-04-10 10:15:00,24.1,24.1,24.08,24.08,119030.64861012118,9.2151,9.2151,9.2075,9.2075,119030.6486
2015-04-10 10:20:00,24.09,24.13,24.08,24.12,72226.18199097173,9.2113,9.2266,9.2075,9.2228,72226.182
2015-04-10 10:25:00,24.12,24.14,24.09,24.13,238061.2972202424,9.2228,9.2304,9.2113,9.2266,238061.2972
2015-04-10 10:30:00,24.13,24.18,24.13,24.18,114278.92611071514,9.2266,9.2457,9.2266,9.2457,114278.9261
2015-04-10 10:35:00,24.18,24.21,24.17,24.19,208363.03159895464,9.2457,9.2572,9.2419,9.2496,208363.0316
2015-04-10 10:40:00,24.19,24.21,24.17,24.2,142314.08885721074,9.2496,9.2572,9.2419,9.2534,142314.0889
2015-04-10 10:45:00,24.2,24.2,24.17,24.18,76027.55999049656,9.2534,9.2534,9.2419,9.2457,76027.56
2015-04-10 10:50:00,24.18,24.18,24.17,24.17,128534.09360893324,9.2457,9.2457,9.2419,9.2419,128534.0936
2015-04-10 10:55:00,24.18,24.18,24.17,24.18,65098.59824186267,9.2457,9.2457,9.2419,9.2457,65098.5982
2015-04-10 11:00:00,24.18,24.18,24.17,24.17,92421.00261344736,9.2457,9.2457,9.2419,9.2419,92421.0026
2015-04-10 11:05:00,24.18,24.18,24.13,24.13,94796.8638631504,9.2457,9.2457,9.2266,9.2266,94796.8639
2015-04-10 11:10:00,24.13,24.16,24.13,24.16,81016.86861487289,9.2266,9.2381,9.2266,9.2381,81016.8686
2015-04-10 11:15:00,24.16,24.18,24.15,24.17,73414.11261582324,9.2381,9.2457,9.2343,9.2419,73414.1126
2015-04-10 11:20:00,24.16,24.17,24.16,24.16,138750.2969826562,9.2381,9.2419,9.2381,9.2381,138750.297
2015-04-10 11:25:00,24.16,24.2,24.16,24.18,135661.6773580423,9.2381,9.2534,9.2381,9.2457,135661.6774
2015-04-10 11:30:00,24.18,24.21,24.18,24.19,241387.50296982657,9.2457,9.2572,9.2457,9.2496,241387.503
2015-04-10 11:35:00,24.19,24.19,24.15,24.16,143502.01948206226,9.2496,9.2496,9.2343,9.2381,143502.0195
2015-04-10 11:40:00,24.16,24.16,24.15,24.16,38013.77999524828,9.2381,9.2381,9.2343,9.2381,38013.78
2015-04-10 11:45:00,24.16,24.16,24.14,24.14,47517.22499406035,9.2381,9.2381,9.2304,9.2304,47517.225
2015-04-10 11:50:00,24.14,24.16,24.13,24.16,66761.70111665479,9.2304,9.2381,9.2266,9.2381,66761.7011
2015-04-10 11:55:00,24.15,24.18,24.15,24.18,75552.38774055595,9.2343,9.2457,9.2343,9.2457,75552.3877
2015-04-10 12:00:00,24.18,24.18,24.16,24.16,52744.11974340698,9.2457,9.2457,9.2381,9.2381,52744.1197
2015-04-10 12:05:00,24.16,24.17,24.16,24.17,55595.153243050605,9.2381,9.2419,9.2381,9.2419,55595.1532
2015-04-10 12:10:00,24.16,24.17,24.16,24.16,49180.32786885246,9.2381,9.2419,9.2381,9.2381,49180.3279
2015-04-10 12:15:00,24.16,24.16,24.15,24.16,30886.196246139225,9.2381,9.2381,9.2343,9.2381,30886.1962
2015-04-10 12:20:00,24.16,24.16,24.15,24.16,54169.6364932288,9.2381,9.2381,9.2343,9.2381,54169.6365
2015-04-10 12:25:00,24.16,24.17,24.16,24.16,80066.52411499168,9.2381,9.2419,9.2381,9.2381,80066.5241
2015-04-10 12:30:00,24.16,24.17,24.16,24.17,23045.854122119268,9.2381,9.2419,9.2381,9.2419,23045.8541
2015-04-10 12:35:00,24.17,24.18,24.17,24.18,39439.29674507009,9.2419,9.2457,9.2419,9.2457,39439.2967
2015-04-10 12:40:00,24.18,24.21,24.16,24.21,85531.00498930863,9.2457,9.2572,9.2381,9.2572,85531.005
2015-04-10 12:45:00,24.21,24.21,24.2,24.2,99548.58636255642,9.2572,9.2572,9.2534,9.2534,99548.5864
2015-04-10 12:50:00,24.2,24.22,24.2,24.21,146828.22523164647,9.2534,9.261,9.2534,9.2572,146828.2252
2015-04-10 12:55:00,24.21,24.23,24.02,24.07,1947493.466381564,9.2572,9.2649,9.1846,9.2037,1947493.4664
2015-04-10 13:00:00,24.07,24.15,24.07,24.13,468519.838441435,9.2037,9.2343,9.2037,9.2266,468519.8384
2015-04-10 13:05:00,24.13,24.18,24.13,24.16,242575.4335946781,9.2266,9.2457,9.2266,9.2381,242575.4336
2015-04-10 13:10:00,24.16,24.18,24.13,24.14,92896.17486338798,9.2381,9.2457,9.2266,9.2304,92896.1749
2015-04-10 13:15:00,24.13,24.15,24.13,24.14,133285.81610833926,9.2266,9.2343,9.2266,9.2304,133285.8161
2015-04-10 13:20:00,24.15,24.15,24.12,24.12,80304.11023996198,9.2343,9.2343,9.2228,9.2228,80304.1102
2015-04-10 13:25:00,24.12,24.13,24.1,24.13,75552.38774055595,9.2228,9.2266,9.2151,9.2266,75552.3877
2015-04-10 13:30:00,24.13,24.15,24.1,24.12,199809.93110002376,9.2266,9.2343,9.2151,9.2228,199809.9311
2015-04-10 13:35:00,24.12,24.16,24.12,24.14,114278.92611071514,9.2228,9.2381,9.2228,9.2304,114278.9261
2015-04-10 13:40:00,24.14,24.16,24.14,24.14,32786.88524590164,9.2304,9.2381,9.2304,9.2304,32786.8852
2015-04-10 13:45:00,24.14,24.15,24.14,24.14,121644.09598479448,9.2304,9.2343,9.2304,9.2304,121644.096
2015-04-10 13:50:00,24.14,24.16,24.14,24.15,153480.6367308149,9.2304,9.2381,9.2304,9.2343,153480.6367
2015-04-10 13:55:00,24.15,24.16,24.13,24.13,36113.090995485865,9.2343,9.2381,9.2266,9.2266,36113.091
2015-04-10 14:00:00,24.13,24.14,24.12,24.13,49180.32786885246,9.2266,9.2304,9.2228,9.2266,49180.3279
2015-04-10 14:05:00,24.13,24.13,24.12,24.12,24471.37087194108,9.2266,9.2266,9.2228,9.2228,24471.3709
2015-04-10 14:10:00,24.12,24.14,24.11,24.13,62722.73699215966,9.2228,9.2304,9.219,9.2266,62722.737
2015-04-10 14:15:00,24.13,24.15,24.13,24.13,50130.67236873367,9.2266,9.2343,9.2266,9.2266,50130.6724
2015-04-10 14:20:00,24.13,24.13,24.11,24.12,25184.129246851982,9.2266,9.2266,9.219,9.2228,25184.1292
2015-04-10 14:25:00,24.11,24.12,24.1,24.1,29460.67949631741,9.219,9.2228,9.2151,9.2151,29460.6795
2015-04-10 14:30:00,24.1,24.11,24.1,24.1,54169.6364932288,9.2151,9.219,9.2151,9.2151,54169.6365
2015-04-10 14:35:00,24.1,24.12,24.09,24.11,62722.73699215966,9.2151,9.2228,9.2113,9.219,62722.737
2015-04-10 14:40:00,24.11,24.11,24.1,24.11,76977.90449037777,9.219,9.219,9.2151,9.219,76977.9045
2015-04-10 14:45:00,24.11,24.12,24.1,24.12,42765.50249465431,9.219,9.2228,9.2151,9.2228,42765.5025
2015-04-10 14:50:00,24.12,24.13,24.11,24.13,24946.54312188168,9.2228,9.2266,9.219,9.2266,24946.5431
2015-04-10 14:55:00,24.13,24.14,24.12,24.14,62485.15086718936,9.2266,9.2304,9.2228,9.2304,62485.1509
2015-04-10 15:00:00,24.14,24.15,24.13,24.13,108101.6868614873,9.2304,9.2343,9.2266,9.2266,108101.6869
2015-04-10 15:05:00,24.13,24.14,24.13,24.13,57733.42836778332,9.2266,9.2304,9.2266,9.2266,57733.4284
2015-04-10 15:10:00,24.13,24.14,24.13,24.13,54169.6364932288,9.2266,9.2304,9.2266,9.2266,54169.6365
2015-04-10 15:15:00,24.13,24.13,24.11,24.12,64861.01211689237,9.2266,9.2266,9.219,9.2228,64861.0121
2015-04-10 15:20:00,24.11,24.13,24.11,24.13,62960.32311712996,9.219,9.2266,9.219,9.2266,62960.3231
2015-04-10 15:25:00,24.13,24.13,24.12,24.13,64385.83986695177,9.2266,9.2266,9.2228,9.2266,64385.8399
2015-04-10 15:30:00,24.13,24.14,24.12,24.14,101211.68923734856,9.2266,9.2304,9.2228,9.2304,101211.6892
2015-04-10 15:35:00,24.14,24.15,24.14,24.15,85768.59111427893,9.2304,9.2343,9.2304,9.2343,85768.5911
2015-04-10 15:40:00,24.15,24.16,24.14,24.16,81254.45473984319,9.2343,9.2381,9.2304,9.2381,81254.4547
2015-04-10 15:45:00,24.16,24.16,24.12,24.13,261582.3235923022,9.2381,9.2381,9.2228,9.2266,261582.3236
2015-04-10 15:50:00,24.13,24.13,24.12,24.13,204086.4813494892,9.2266,9.2266,9.2228,9.2266,204086.4813
2015-04-10 15:55:00,24.13,24.14,24.11,24.13,383939.1779520076,9.2266,9.2304,9.219,9.2266,383939.178
2015-04-13 09:30:00,24.06,24.51,24.06,24.45,1647897.3627940128,9.1999,9.3719,9.1999,9.349,1647897.3628
2015-04-13 09:35:00,24.45,24.5,24.44,24.48,296745.07008790685,9.349,9.3681,9.3452,9.3604,296745.0701
2015-04-13 09:40:00,24.48,24.49,24.4,24.4,334521.26395818486,9.3604,9.3643,9.3299,9.3299,334521.264
2015-04-13 09:45:00,24.4,24.43,24.39,24.4,95272.036113091,9.3299,9.3413,9.326,9.3299,95272.0361
2015-04-13 09:50:00,24.4,24.4,24.35,24.36,245664.053219292,9.3299,9.3299,9.3107,9.3146,245664.0532
2015-04-13 09:55:00,24.37,24.43,24.37,24.41,134473.74673319078,9.3184,9.3413,9.3184,9.3337,134473.7467
2015-04-13 10:00:00,24.41,24.43,24.39,24.4,191019.2444761226,9.3337,9.3413,9.326,9.3299,191019.2445
2015-04-13 10:05:00,24.4,24.42,24.39,24.4,108814.4452363982,9.3299,9.3375,9.326,9.3299,108814.4452
2015-04-13 10:10:00,24.4,24.45,24.4,24.45,153718.22285578522,9.3299,9.349,9.3299,9.349,153718.2229
2015-04-13 10:15:00,24.45,24.46,24.43,24.44,150392.017106201,9.349,9.3528,9.3413,9.3452,150392.0171
2015-04-13 10:20:00,24.44,24.45,24.41,24.45,65098.59824186267,9.3452,9.349,9.3337,9.349,65098.5982
2015-04-13 10:25:00,24.45,24.45,24.38,24.4,76977.90449037777,9.349,9.349,9.3222,9.3299,76977.9045
2015-04-13 10:30:00,24.4,24.41,24.34,24.35,89569.96911380376,9.3299,9.3337,9.3069,9.3107,89569.9691
2015-04-13 10:35:00,24.35,24.39,24.35,24.39,55595.153243050605,9.3107,9.326,9.3107,9.326,55595.1532
2015-04-13 10:40:00,24.38,24.39,24.36,24.37,54882.3948681397,9.3222,9.326,9.3146,9.3184,54882.3949
2015-04-13 10:45:00,24.37,24.37,24.35,24.36,49655.50011879306,9.3184,9.3184,9.3107,9.3146,49655.5001
2015-04-13 10:50:00,24.36,24.36,24.3,24.31,136849.6079828938,9.3146,9.3146,9.2916,9.2954,136849.608
2015-04-13 10:55:00,24.31,24.31,24.28,24.29,75077.21549061534,9.2954,9.2954,9.284,9.2878,75077.2155
2015-04-13 11:00:00,24.29,24.29,24.28,24.29,46804.46661914944,9.2878,9.2878,9.284,9.2878,46804.4666
2015-04-13 11:05:00,24.29,24.29,24.29,24.29,43240.67474459492,9.2878,9.2878,9.2878,9.2878,43240.6747
2015-04-13 11:10:00,24.29,24.29,24.24,24.29,122594.4404846757,9.2878,9.2878,9.2687,9.2878,122594.4405
2015-04-13 11:15:00,24.29,24.32,24.29,24.32,63910.66761701117,9.2878,9.2993,9.2878,9.2993,63910.6676
2015-04-13 11:20:00,24.31,24.32,24.29,24.3,54882.3948681397,9.2954,9.2993,9.2878,9.2916,54882.3949
2015-04-13 11:25:00,24.29,24.31,24.28,24.28,74602.04324067474,9.2878,9.2954,9.284,9.284,74602.0432
2015-04-13 11:30:00,24.28,24.28,24.25,24.25,114754.09836065574,9.284,9.284,9.2725,9.2725,114754.0984
2015-04-13 11:35:00,24.25,24.26,24.24,24.24,54169.6364932288,9.2725,9.2763,9.2687,9.2687,54169.6365
2015-04-13 11:40:00,24.24,24.26,24.24,24.26,55357.567118080304,9.2687,9.2763,9.2687,9.2763,55357.5671
2015-04-13 11:45:00,24.26,24.28,24.25,24.26,62722.73699215966,9.2763,9.284,9.2725,9.2763,62722.737
2015-04-13 11:50:00,24.25,24.26,24.21,24.22,62009.97861724875,9.2725,9.2763,9.2572,9.261,62009.9786
2015-04-13 11:55:00,24.21,24.24,24.21,24.21,85055.83273936802,9.2572,9.2687,9.2572,9.2572,85055.8327
2015-04-13 12:00:00,24.22,24.24,24.2,24.2,169398.90710382513,9.261,9.2687,9.2534,9.2534,169398.9071
2015-04-13 12:05:00,24.19,24.21,24.18,24.18,193395.1057258256,9.2496,9.2572,9.2457,9.2457,193395.1057
2015-04-13 12:10:00,24.18,24.19,24.17,24.19,58683.77286766453,9.2457,9.2496,9.2419,9.2496,58683.7729
2015-04-13 12:15:00,24.19,24.2,24.17,24.17,49893.08624376336,9.2496,9.2534,9.2419,9.2419,49893.0862
2015-04-13 12:20:00,24.17,24.18,24.16,24.18,81729.62698978379,9.2419,9.2457,9.2381,9.2457,81729.627
2015-04-13 12:25:00,24.18,24.18,24.14,24.14,142789.26110715134,9.2457,9.2457,9.2304,9.2304,142789.2611
2015-04-13 12:30:00,24.14,24.16,24.13,24.15,87906.86623901164,9.2304,9.2381,9.2266,9.2343,87906.8662
2015-04-13 12:35:00,24.15,24.16,24.13,24.14,37063.43549536707,9.2343,9.2381,9.2266,9.2304,37063.4355
2015-04-13 12:40:00,24.14,24.16,24.13,24.16,144689.95010691375,9.2304,9.2381,9.2266,9.2381,144689.9501
2015-04-13 12:45:00,24.16,24.17,24.13,24.13,181515.79947731053,9.2381,9.2419,9.2266,9.2266,181515.7995
2015-04-13 12:50:00,24.13,24.13,24.11,24.13,91708.24423853648,9.2266,9.2266,9.219,9.2266,91708.2442
2015-04-13 12:55:00,24.13,24.13,24.1,24.11,60584.461867426944,9.2266,9.2266,9.2151,9.219,60584.4619
2015-04-13 13:00:00,24.11,24.11,24.09,24.1,99786.17248752672,9.219,9.219,9.2113,9.2151,99786.1725
2015-04-13 13:05:00,24.11,24.11,24.09,24.09,35400.33262057496,9.219,9.219,9.2113,9.2113,35400.3326
2015-04-13 13:10:00,24.09,24.09,23.99,24.0,334046.09170824423,9.2113,9.2113,9.1731,9.1769,334046.0917
2015-04-13 13:15:00,23.99,24.02,23.99,23.99,460441.9101924448,9.1731,9.1846,9.1731,9.1731,460441.9102
2015-04-13 13:20:00,23.99,24.04,23.99,24.01,106676.17011166547,9.1731,9.1922,9.1731,9.1807,106676.1701
2015-04-13 13:25:00,24.01,24.02,23.97,23.97,81492.04086481349,9.1807,9.1846,9.1654,9.1654,81492.0409
2015-04-13 13:30:00,23.97,23.99,23.95,23.99,129009.26585887384,9.1654,9.1731,9.1578,9.1731,129009.2659
2015-04-13 13:35:00,23.99,24.0,23.98,23.99,66048.94274174389,9.1731,9.1769,9.1693,9.1731,66048.9427
2015-04-13 13:40:00,23.99,24.0,23.9,23.91,199097.17272511285,9.1731,9.1769,9.1387,9.1425,199097.1727
2015-04-13 13:45:00,23.91,23.93,23.9,23.93,163221.6678545973,9.1425,9.1501,9.1387,9.1501,163221.6679
2015-04-13 13:50:00,23.93,23.97,23.91,23.96,71275.83749109053,9.1501,9.1654,9.1425,9.1616,71275.8375
2015-04-13 13:55:00,23.97,24.0,23.96,24.0,162984.08172962698,9.1654,9.1769,9.1616,9.1769,162984.0817
2015-04-13 14:00:00,24.0,24.01,23.97,23.97,174150.62960323118,9.1769,9.1807,9.1654,9.1654,174150.6296
2015-04-13 14:05:00,23.97,24.0,23.97,24.0,132097.88548348777,9.1654,9.1769,9.1654,9.1769,132097.8855
2015-04-13 14:10:00,24.0,24.0,23.98,23.98,76977.90449037777,9.1769,9.1769,9.1693,9.1693,76977.9045
2015-04-13 14:15:00,23.98,23.98,23.91,23.94,356854.3597053932,9.1693,9.1693,9.1425,9.154,356854.3597
2015-04-13 14:20:00,23.95,23.97,23.94,23.95,43953.43311950582,9.1578,9.1654,9.154,9.1578,43953.4331
2015-04-13 14:25:00,23.95,23.97,23.95,23.97,72938.94036588263,9.1578,9.1654,9.1578,9.1654,72938.9404
2015-04-13 14:30:00,23.98,23.99,23.97,23.98,108339.2729864576,9.1693,9.1731,9.1654,9.1693,108339.273
2015-04-13 14:35:00,23.98,23.99,23.96,23.99,40627.2273699216,9.1693,9.1731,9.1616,9.1731,40627.2274
2015-04-13 14:40:00,23.99,24.01,23.99,24.0,28985.50724637681,9.1731,9.1807,9.1731,9.1769,28985.5072
2015-04-13 14:45:00,24.0,24.0,23.96,23.98,48229.98336897125,9.1769,9.1769,9.1616,9.1693,48229.9834
2015-04-13 14:50:00,23.98,23.98,23.94,23.97,59871.70349251604,9.1693,9.1693,9.154,9.1654,59871.7035
2015-04-13 14:55:00,23.97,23.98,23.94,23.95,49655.50011879306,9.1654,9.1693,9.154,9.1578,49655.5001
2015-04-13 15:00:00,23.95,23.97,23.95,23.96,72938.94036588263,9.1578,9.1654,9.1578,9.1616,72938.9404
2015-04-13 15:05:00,23.96,24.01,23.95,24.0,96222.3806129722,9.1616,9.1807,9.1578,9.1769,96222.3806
2015-04-13 15:10:00,24.0,24.0,23.98,24.0,50368.25849370397,9.1769,9.1769,9.1693,9.1769,50368.2585
2015-04-13 15:15:00,23.99,24.0,23.97,24.0,53456.87811831789,9.1731,9.1769,9.1654,9.1769,53456.8781
2015-04-13 15:20:00,23.99,24.0,23.97,23.97,83392.72986457591,9.1731,9.1769,9.1654,9.1654,83392.7299
2015-04-13 15:25:00,23.97,23.98,23.95,23.96,76502.73224043717,9.1654,9.1693,9.1578,9.1616,76502.7322
2015-04-13 15:30:00,23.96,23.97,23.95,23.96,115229.27061059634,9.1616,9.1654,9.1578,9.1616,115229.2706
2015-04-13 15:35:00,23.96,23.97,23.95,23.96,110952.72036113092,9.1616,9.1654,9.1578,9.1616,110952.7204
2015-04-13 15:40:00,23.96,23.99,23.96,23.98,100974.10311237824,9.1616,9.1731,9.1616,9.1693,100974.1031
2015-04-13 15:45:00,23.98,23.99,23.95,23.96,184842.00522689475,9.1693,9.1731,9.1578,9.1616,184842.0052
2015-04-13 15:50:00,23.96,23.97,23.94,23.97,268234.73509147065,9.1616,9.1654,9.154,9.1654,268234.7351
2015-04-13 15:55:00,23.97,23.98,23.95,23.97,486101.2116892374,9.1654,9.1693,9.1578,9.1654,486101.2117
2015-04-14 09:30:00,23.9,24.03,23.9,24.0,283915.4193395105,9.1387,9.1884,9.1387,9.1769,283915.4193
2015-04-14 09:35:00,24.0,24.04,23.98,24.03,51793.77524352578,9.1769,9.1922,9.1693,9.1884,51793.7752
2015-04-14 09:40:00,24.03,24.03,23.94,23.98,131860.29935851746,9.1884,9.1884,9.154,9.1693,131860.2994
2015-04-14 09:45:00,23.98,24.0,23.89,23.91,86956.52173913043,9.1693,9.1769,9.1348,9.1425,86956.5217
2015-04-14 09:50:00,23.92,23.94,23.86,23.88,107151.34236160608,9.1463,9.154,9.1234,9.131,107151.3424
2015-04-14 09:55:00,23.88,23.92,23.84,23.86,169636.49322879544,9.131,9.1463,9.1157,9.1234,169636.4932
2015-04-14 10:00:00,23.86,23.88,23.78,23.8,139938.22760750772,9.1234,9.131,9.0928,9.1004,139938.2276
2015-04-14 10:05:00,23.79,23.81,23.76,23.81,125920.64623425993,9.0966,9.1043,9.0851,9.1043,125920.6462
2015-04-14 10:10:00,23.81,23.84,23.81,23.82,126158.23235923024,9.1043,9.1157,9.1043,9.1081,126158.2324
2015-04-14 10:15:00,23.82,23.85,23.8,23.81,67712.045616536,9.1081,9.1196,9.1004,9.1043,67712.0456
2015-04-14 10:20:00,23.81,23.83,23.79,23.82,69612.7346162984,9.1043,9.1119,9.0966,9.1081,69612.7346
2015-04-14 10:25:00,23.83,23.85,23.82,23.83,64385.83986695177,9.1119,9.1196,9.1081,9.1119,64385.8399
2015-04-14 10:30:00,23.83,23.84,23.77,23.77,79353.76574008078,9.1119,9.1157,9.089,9.089,79353.7657
2015-04-14 10:35:00,23.77,23.78,23.73,23.78,153480.6367308149,9.089,9.0928,9.0737,9.0928,153480.6367
2015-04-14 10:40:00,23.77,23.8,23.76,23.8,82917.55761463531,9.089,9.1004,9.0851,9.1004,82917.5576
2015-04-14 10:45:00,23.8,23.84,23.8,23.83,51081.01686861488,9.1004,9.1157,9.1004,9.1119,51081.0169
2015-04-14 10:50:00,23.84,23.84,23.8,23.84,45854.12211926824,9.1157,9.1157,9.1004,9.1157,45854.1221
2015-04-14 10:55:00,23.84,23.85,23.82,23.84,59396.53124257544,9.1157,9.1196,9.1081,9.1157,59396.5312
2015-04-14 11:00:00,23.84,23.84,23.8,23.81,50130.67236873367,9.1157,9.1157,9.1004,9.1043,50130.6724
2015-04-14 11:05:00,23.81,23.86,23.81,23.85,97172.7251128534,9.1043,9.1234,9.1043,9.1196,97172.7251
2015-04-14 11:10:00,23.85,23.91,23.85,23.89,75077.21549061534,9.1196,9.1425,9.1196,9.1348,75077.2155
2015-04-14 11:15:00,23.89,23.92,23.88,23.88,77453.07674031837,9.1348,9.1463,9.131,9.131,77453.0767
2015-04-14 11:20:00,23.88,23.88,23.85,23.86,42765.50249465431,9.131,9.131,9.1196,9.1234,42765.5025
2015-04-14 11:25:00,23.87,23.89,23.86,23.88,34925.16037063435,9.1272,9.1348,9.1234,9.131,34925.1604
2015-04-14 11:30:00,23.88,23.9,23.87,23.88,39914.46899501069,9.131,9.1387,9.1272,9.131,39914.469
2015-04-14 11:35:00,23.88,23.89,23.84,23.85,51318.60299358518,9.131,9.1348,9.1157,9.1196,51318.603
2015-04-14 11:40:00,23.84,23.86,23.84,23.84,71513.42361606083,9.1157,9.1234,9.1157,9.1157,71513.4236
2015-04-14 11:45:00,23.84,23.85,23.83,23.84,26847.232121644098,9.1157,9.1196,9.1119,9.1157,26847.2321
2015-04-14 11:50:00,23.84,23.87,23.83,23.87,178189.59372772631,9.1157,9.1272,9.1119,9.1272,178189.5937
2015-04-14 11:55:00,23.87,23.88,23.85,23.87,84343.07436445712,9.1272,9.131,9.1196,9.1272,84343.0744
2015-04-14 12:00:00,23.87,23.87,23.85,23.86,62009.97861724875,9.1272,9.1272,9.1196,9.1234,62009.9786
2015-04-14 12:05:00,23.86,23.9,23.85,23.9,59871.70349251604,9.1234,9.1387,9.1196,9.1387,59871.7035
2015-04-14 12:10:00,23.9,23.9,23.88,23.88,67474.45949156569,9.1387,9.1387,9.131,9.131,67474.4595
2015-04-14 12:15:00,23.88,23.9,23.88,23.9,60109.28961748634,9.131,9.1387,9.131,9.1387,60109.2896
2015-04-14 12:20:00,23.9,23.91,23.88,23.89,44666.19149441673,9.1387,9.1425,9.131,9.1348,44666.1915
2015-04-14 12:25:00,23.89,23.91,23.88,23.9,127346.16298408172,9.1348,9.1425,9.131,9.1387,127346.163
2015-04-14 12:30:00,23.9,23.95,23.9,23.95,121881.6821097648,9.1387,9.1578,9.1387,9.1578,121881.6821
2015-04-14 12:35:00,23.95,23.95,23.92,23.93,43953.43311950582,9.1578,9.1578,9.1463,9.1501,43953.4331
2015-04-14 12:40:00,23.93,23.94,23.91,23.93,66048.94274174389,9.1501,9.154,9.1425,9.1501,66048.9427
2015-04-14 12:45:00,23.93,23.94,23.9,23.91,111665.4787360418,9.1501,9.154,9.1387,9.1425,111665.4787
2015-04-14 12:50:00,23.9,23.91,23.88,23.89,61772.39249227845,9.1387,9.1425,9.131,9.1348,61772.3925
2015-04-14 12:55:00,23.89,23.91,23.88,23.91,29460.67949631741,9.1348,9.1425,9.131,9.1425,29460.6795
2015-04-14 13:00:00,23.91,23.91,23.89,23.89,16631.028747921122,9.1425,9.1425,9.1348,9.1348,16631.0287
2015-04-14 13:05:00,23.89,23.91,23.89,23.9,15205.511998099311,9.1348,9.1425,9.1348,9.1387,15205.512
2015-04-14 13:10:00,23.9,23.92,23.9,23.9,40389.64124495129,9.1387,9.1463,9.1387,9.1387,40389.6412
2015-04-14 13:15:00,23.9,23.91,23.88,23.88,49417.91399382276,9.1387,9.1425,9.131,9.131,49417.914
2015-04-14 13:20:00,23.88,23.91,23.88,23.91,40864.813494891896,9.131,9.1425,9.131,9.1425,40864.8135
2015-04-14 13:25:00,23.91,23.92,23.88,23.91,73414.11261582324,9.1425,9.1463,9.131,9.1425,73414.1126
2015-04-14 13:30:00,23.91,23.94,23.91,23.92,56545.49774293182,9.1425,9.154,9.1425,9.1463,56545.4977
2015-04-14 13:35:00,23.91,23.92,23.9,23.9,22333.095747208365,9.1425,9.1463,9.1387,9.1387,22333.0957
2015-04-14 13:40:00,23.9,23.92,23.9,23.91,24233.784746970778,9.1387,9.1463,9.1387,9.1425,24233.7847
2015-04-14 13:45:00,23.91,23.91,23.89,23.89,25421.715371822287,9.1425,9.1425,9.1348,9.1348,25421.7154
2015-04-14 13:50:00,23.89,23.9,23.88,23.89,51793.77524352578,9.1348,9.1387,9.131,9.1348,51793.7752
2015-04-14 13:55:00,23.89,23.91,23.88,23.9,67712.045616536,9.1348,9.1425,9.131,9.1387,67712.0456
2015-04-14 14:00:00,23.9,23.91,23.88,23.89,45141.36374435733,9.1387,9.1425,9.131,9.1348,45141.3637
2015-04-14 14:05:00,23.89,23.92,23.89,23.9,77453.07674031837,9.1348,9.1463,9.1348,9.1387,77453.0767
2015-04-14 14:10:00,23.91,23.91,23.88,23.88,49893.08624376336,9.1425,9.1425,9.131,9.131,49893.0862
2015-04-14 14:15:00,23.88,23.91,23.88,23.91,58683.77286766453,9.131,9.1425,9.131,9.1425,58683.7729
2015-04-14 14:20:00,23.9,23.92,23.9,23.9,48467.56949394156,9.1387,9.1463,9.1387,9.1387,48467.5695
2015-04-14 14:25:00,23.9,23.92,23.9,23.91,105488.23948681397,9.1387,9.1463,9.1387,9.1425,105488.2395
2015-04-14 14:30:00,23.9,23.91,23.86,23.87,134711.3328581611,9.1387,9.1425,9.1234,9.1272,134711.3329
2015-04-14 14:35:00,23.87,23.89,23.87,23.87,60109.28961748634,9.1272,9.1348,9.1272,9.1272,60109.2896
2015-04-14 14:40:00,23.86,23.89,23.85,23.88,88857.21073889286,9.1234,9.1348,9.1196,9.131,88857.2107
2015-04-14 14:45:00,23.88,23.89,23.87,23.89,75552.38774055595,9.131,9.1348,9.1272,9.1348,75552.3877
2015-04-14 14:50:00,23.89,23.89,23.88,23.89,87194.10786410073,9.1348,9.1348,9.131,9.1348,87194.1079
2015-04-14 14:55:00,23.89,23.93,23.88,23.92,89094.79686386316,9.1348,9.1501,9.131,9.1463,89094.7969
2015-04-14 15:00:00,23.92,23.94,23.9,23.91,79116.17961511048,9.1463,9.154,9.1387,9.1425,79116.1796
2015-04-14 15:05:00,23.9,23.91,23.89,23.89,39439.29674507009,9.1387,9.1425,9.1348,9.1348,39439.2967
2015-04-14 15:10:00,23.89,23.92,23.89,23.92,126870.99073414112,9.1348,9.1463,9.1348,9.1463,126870.9907
2015-04-14 15:15:00,23.92,23.94,23.91,23.93,118080.30411023996,9.1463,9.154,9.1425,9.1501,118080.3041
2015-04-14 15:20:00,23.93,23.94,23.92,23.92,140888.57210738893,9.1501,9.154,9.1463,9.1463,140888.5721
2015-04-14 15:25:00,23.93,23.93,23.9,23.93,181753.3856022808,9.1501,9.1501,9.1387,9.1501,181753.3856
2015-04-14 15:30:00,23.92,23.95,23.92,23.94,167973.39035400332,9.1463,9.1578,9.1463,9.154,167973.3904
2015-04-14 15:35:00,23.94,23.95,23.94,23.95,184842.00522689475,9.154,9.1578,9.154,9.1578,184842.0052
2015-04-14 15:40:00,23.95,23.99,23.95,23.98,290567.83083867904,9.1578,9.1731,9.1578,9.1693,290567.8308
2015-04-14 15:45:00,23.98,23.99,23.98,23.99,193157.5196008553,9.1693,9.1731,9.1693,9.1731,193157.5196
2015-04-14 15:50:00,23.99,23.99,23.96,23.97,257780.9455927774,9.1731,9.1731,9.1616,9.1654,257780.9456
2015-04-14 15:55:00,23.97,23.98,23.94,23.97,521976.71655975294,9.1654,9.1693,9.154,9.1654,521976.7166
2015-04-15 09:30:00,23.98,24.06,23.93,23.94,399619.86220004753,9.1693,9.1999,9.1501,9.154,399619.8622
2015-04-15 09:35:00,23.94,23.95,23.87,23.93,150154.4309812307,9.154,9.1578,9.1272,9.1501,150154.431
2015-04-15 09:40:00,23.92,23.98,23.89,23.98,330007.1275837491,9.1463,9.1693,9.1348,9.1693,330007.1276
2015-04-15 09:45:00,23.99,23.99,23.94,23.98,169874.07935376573,9.1731,9.1731,9.154,9.1693,169874.0794
2015-04-15 09:50:00,23.99,24.0,23.92,23.94,320503.682584937,9.1731,9.1769,9.1463,9.154,320503.6826
2015-04-15 09:55:00,23.93,23.95,23.91,23.91,123307.1988595866,9.1501,9.1578,9.1425,9.1425,123307.1989
2015-04-15 10:00:00,23.91,23.94,23.87,23.89,246376.8115942029,9.1425,9.154,9.1272,9.1348,246376.8116
2015-04-15 10:05:00,23.89,23.89,23.87,23.88,133048.22998336898,9.1348,9.1348,9.1272,9.131,133048.23
2015-04-15 10:10:00,23.89,23.89,23.85,23.86,226419.57709669755,9.1348,9.1348,9.1196,9.1234,226419.5771
2015-04-15 10:15:00,23.86,23.93,23.85,23.91,181753.3856022808,9.1234,9.1501,9.1196,9.1425,181753.3856
2015-04-15 10:20:00,23.91,23.91,23.89,23.91,112615.82323592305,9.1425,9.1425,9.1348,9.1425,112615.8232
2015-04-15 10:25:00,23.91,23.92,23.88,23.89,99311.00023758612,9.1425,9.1463,9.131,9.1348,99311.0002
2015-04-15 10:30:00,23.89,23.9,23.88,23.89,144689.95010691375,9.1348,9.1387,9.131,9.1348,144689.9501
2015-04-15 10:35:00,23.89,23.91,23.89,23.89,114041.33998574484,9.1348,9.1425,9.1348,9.1348,114041.34
2015-04-15 10:40:00,23.89,23.89,23.88,23.89,131860.29935851746,9.1348,9.1348,9.131,9.1348,131860.2994
2015-04-15 10:45:00,23.89,23.9,23.88,23.88,76740.31836540747,9.1348,9.1387,9.131,9.131,76740.3184
2015-04-15 10:50:00,23.88,23.89,23.88,23.89,104300.30886196246,9.131,9.1348,9.131,9.1348,104300.3089
2015-04-15 10:55:00,23.89,23.94,23.88,23.94,119743.40698503208,9.1348,9.154,9.131,9.154,119743.407
2015-04-15 11:00:00,23.94,23.95,23.91,23.93,116417.20123544784,9.154,9.1578,9.1425,9.1501,116417.2012
2015-04-15 11:05:00,23.94,23.95,23.92,23.94,79591.35186505108,9.154,9.1578,9.1463,9.154,79591.3519
2015-04-15 11:10:00,23.94,23.94,23.89,23.9,90282.72748871466,9.154,9.154,9.1348,9.1387,90282.7275
2015-04-15 11:15:00,23.9,23.91,23.89,23.89,80304.11023996198,9.1387,9.1425,9.1348,9.1348,80304.1102
2015-04-15 11:20:00,23.89,23.89,23.86,23.89,88144.45236398195,9.1348,9.1348,9.1234,9.1348,88144.4524
2015-04-15 11:25:00,23.89,23.9,23.88,23.9,113328.58161083392,9.1348,9.1387,9.131,9.1387,113328.5816
2015-04-15 11:30:00,23.9,23.91,23.88,23.9,169874.07935376573,9.1387,9.1425,9.131,9.1387,169874.0794
2015-04-15 11:35:00,23.9,23.91,23.89,23.89,135899.2634830126,9.1387,9.1425,9.1348,9.1348,135899.2635
2015-04-15 11:40:00,23.89,23.93,23.89,23.93,115942.02898550723,9.1348,9.1501,9.1348,9.1501,115942.029
2015-04-15 11:45:00,23.93,23.94,23.92,23.93,162271.3233547161,9.1501,9.154,9.1463,9.1501,162271.3234
2015-04-15 11:50:00,23.93,23.97,23.93,23.97,114991.68448562604,9.1501,9.1654,9.1501,9.1654,114991.6845
2015-04-15 11:55:00,23.97,24.0,23.96,23.99,163459.25397956758,9.1654,9.1769,9.1616,9.1731,163459.254
2015-04-15 12:00:00,23.99,23.99,23.96,23.98,116417.20123544784,9.1731,9.1731,9.1616,9.1693,116417.2012
2015-04-15 12:05:00,23.97,24.0,23.97,23.98,105488.23948681397,9.1654,9.1769,9.1654,9.1693,105488.2395
2015-04-15 12:10:00,23.98,24.01,23.98,24.01,113328.58161083392,9.1693,9.1807,9.1693,9.1807,113328.5816
2015-04-15 12:15:00,24.01,24.01,23.99,24.0,87669.28011404134,9.1807,9.1807,9.1731,9.1769,87669.2801
2015-04-15 12:20:00,24.01,24.02,24.0,24.01,96697.5528629128,9.1807,9.1846,9.1769,9.1807,96697.5529
2015-04-15 12:25:00,24.01,24.02,24.0,24.02,43715.84699453552,9.1807,9.1846,9.1769,9.1846,43715.847
2015-04-15 12:30:00,24.02,24.02,24.0,24.02,95984.7944880019,9.1846,9.1846,9.1769,9.1846,95984.7945
2015-04-15 12:35:00,24.02,24.05,24.02,24.05,107388.9284865764,9.1846,9.196,9.1846,9.196,107388.9285
2015-04-15 12:40:00,24.05,24.05,24.02,24.03,36588.26324542647,9.196,9.196,9.1846,9.1884,36588.2632
2015-04-15 12:45:00,24.03,24.04,24.02,24.03,83392.72986457591,9.1884,9.1922,9.1846,9.1884,83392.7299
2015-04-15 12:50:00,24.03,24.03,24.01,24.01,42527.91636968401,9.1884,9.1884,9.1807,9.1807,42527.9164
2015-04-15 12:55:00,24.01,24.01,24.0,24.01,80779.28248990259,9.1807,9.1807,9.1769,9.1807,80779.2825
2015-04-15 13:00:00,24.01,24.02,24.0,24.0,71275.83749109053,9.1807,9.1846,9.1769,9.1769,71275.8375
2015-04-15 13:05:00,24.0,24.0,23.97,23.97,88857.21073889286,9.1769,9.1769,9.1654,9.1654,88857.2107
2015-04-15 13:10:00,23.97,24.01,23.97,24.01,51081.01686861488,9.1654,9.1807,9.1654,9.1807,51081.0169
2015-04-15 13:15:00,24.0,24.02,24.0,24.02,54644.8087431694,9.1769,9.1846,9.1769,9.1846,54644.8087
2015-04-15 13:20:00,24.02,24.02,24.01,24.01,37301.02162033737,9.1846,9.1846,9.1807,9.1807,37301.0216
2015-04-15 13:25:00,24.02,24.05,24.01,24.05,62722.73699215966,9.1846,9.196,9.1807,9.196,62722.737
2015-04-15 13:30:00,24.05,24.05,24.01,24.02,125445.47398431932,9.196,9.196,9.1807,9.1846,125445.474
2015-04-15 13:35:00,24.02,24.06,24.01,24.05,114041.33998574484,9.1846,9.1999,9.1807,9.196,114041.34
2015-04-15 13:40:00,24.06,24.09,24.05,24.08,162746.4956046567,9.1999,9.2113,9.196,9.2075,162746.4956
2015-04-15 13:45:00,24.08,24.09,24.05,24.05,97410.31123782371,9.2075,9.2113,9.196,9.196,97410.3112
2015-04-15 13:50:00,24.06,24.08,24.05,24.08,79828.93799002138,9.1999,9.2075,9.196,9.2075,79828.938
2015-04-15 13:55:00,24.08,24.09,24.07,24.08,75552.38774055595,9.2075,9.2113,9.2037,9.2075,75552.3877
2015-04-15 14:00:00,24.08,24.08,24.06,24.07,67712.045616536,9.2075,9.2075,9.1999,9.2037,67712.0456
2015-04-15 14:05:00,24.07,24.1,24.07,24.1,63673.08149204087,9.2037,9.2151,9.2037,9.2151,63673.0815
2015-04-15 14:10:00,24.1,24.12,24.08,24.09,92896.17486338798,9.2151,9.2228,9.2075,9.2113,92896.1749
2015-04-15 14:15:00,24.09,24.12,24.08,24.11,107626.51461154668,9.2113,9.2228,9.2075,9.219,107626.5146
2015-04-15 14:20:00,24.11,24.12,24.08,24.09,113090.99548586363,9.219,9.2228,9.2075,9.2113,113090.9955
2015-04-15 14:25:00,24.09,24.09,24.06,24.06,86243.76336421953,9.2113,9.2113,9.1999,9.1999,86243.7634
2015-04-15 14:30:00,24.06,24.07,24.06,24.07,97885.48348776432,9.1999,9.2037,9.1999,9.2037,97885.4835
2015-04-15 14:35:00,24.06,24.08,24.06,24.08,100023.75861249704,9.1999,9.2075,9.1999,9.2075,100023.7586
2015-04-15 14:40:00,24.08,24.1,24.08,24.1,87669.28011404134,9.2075,9.2151,9.2075,9.2151,87669.2801
2015-04-15 14:45:00,24.1,24.11,24.09,24.1,101924.44761225944,9.2151,9.219,9.2113,9.2151,101924.4476
2015-04-15 14:50:00,24.1,24.1,24.08,24.09,119030.64861012118,9.2151,9.2151,9.2075,9.2113,119030.6486
2015-04-15 14:55:00,24.09,24.1,24.08,24.09,93133.76098835828,9.2113,9.2151,9.2075,9.2113,93133.761
2015-04-15 15:00:00,24.08,24.09,24.06,24.06,136136.8496079829,9.2075,9.2113,9.1999,9.1999,136136.8496
2015-04-15 15:05:00,24.06,24.06,24.05,24.05,63435.495367070565,9.1999,9.1999,9.196,9.196,63435.4954
2015-04-15 15:10:00,24.05,24.06,24.0,24.02,407935.3765740081,9.196,9.1999,9.1769,9.1846,407935.3766
2015-04-15 15:15:00,24.02,24.02,24.0,24.02,155618.91185554763,9.1846,9.1846,9.1769,9.1846,155618.9119
2015-04-15 15:20:00,24.02,24.04,24.02,24.04,87194.10786410073,9.1846,9.1922,9.1846,9.1922,87194.1079
2015-04-15 15:25:00,24.03,24.05,24.03,24.04,106676.17011166547,9.1884,9.196,9.1884,9.1922,106676.1701
2015-04-15 15:30:00,24.05,24.05,24.04,24.04,152767.87835590402,9.196,9.196,9.1922,9.1922,152767.8784
2015-04-15 15:35:00,24.04,24.05,24.02,24.02,186029.93585174627,9.1922,9.196,9.1846,9.1846,186029.9359
2015-04-15 15:40:00,24.02,24.03,24.01,24.02,162746.4956046567,9.1846,9.1884,9.1807,9.1846,162746.4956
2015-04-15 15:45:00,24.02,24.04,24.01,24.03,231646.4718460442,9.1846,9.1922,9.1807,9.1884,231646.4718
2015-04-15 15:50:00,24.03,24.03,24.02,24.02,265146.11546685675,9.1884,9.1884,9.1846,9.1846,265146.1155
2015-04-15 15:55:00,24.02,24.02,24.0,24.0,544072.2261819909,9.1846,9.1846,9.1769,9.1769,544072.2262
2015-04-16 09:30:00,23.99,24.05,23.92,23.92,191494.4167260632,9.1731,9.196,9.1463,9.1463,191494.4167
2015-04-16 09:35:00,23.92,24.01,23.92,23.97,174388.21572820147,9.1463,9.1807,9.1463,9.1654,174388.2157
2015-04-16 09:40:00,23.97,24.03,23.96,24.02,177239.2492278451,9.1654,9.1884,9.1616,9.1846,177239.2492
2015-04-16 09:45:00,24.02,24.04,23.99,24.02,104062.72273699216,9.1846,9.1922,9.1731,9.1846,104062.7227
2015-04-16 09:50:00,24.02,24.03,23.96,24.01,86006.17723924923,9.1846,9.1884,9.1616,9.1807,86006.1772
2015-04-16 09:55:00,24.0,24.03,23.99,24.0,66999.28724162509,9.1769,9.1884,9.1731,9.1769,66999.2872
2015-04-16 10:00:00,24.0,24.03,23.99,24.02,82917.55761463531,9.1769,9.1884,9.1731,9.1846,82917.5576
2015-04-16 10:05:00,24.02,24.02,23.93,23.93,69375.1484913281,9.1846,9.1846,9.1501,9.1501,69375.1485
2015-04-16 10:10:00,23.93,23.98,23.93,23.97,105963.41173675456,9.1501,9.1693,9.1501,9.1654,105963.4117
2015-04-16 10:15:00,23.97,24.0,23.94,23.96,227369.9215965788,9.1654,9.1769,9.154,9.1616,227369.9216
2015-04-16 10:20:00,23.96,23.97,23.87,23.89,170349.25160370636,9.1616,9.1654,9.1272,9.1348,170349.2516
2015-04-16 10:25:00,23.88,23.91,23.84,23.88,275599.90496555,9.131,9.1425,9.1157,9.131,275599.905
2015-04-16 10:30:00,23.89,23.93,23.86,23.89,111903.06486101211,9.1348,9.1501,9.1234,9.1348,111903.0649
2015-04-16 10:35:00,23.9,23.95,23.89,23.94,72701.35424091233,9.1387,9.1578,9.1348,9.154,72701.3542
2015-04-16 10:40:00,23.94,23.97,23.93,23.97,89569.96911380376,9.154,9.1654,9.1501,9.1654,89569.9691
2015-04-16 10:45:00,23.96,24.03,23.96,24.0,133523.40223330958,9.1616,9.1884,9.1616,9.1769,133523.4022
2015-04-16 10:50:00,24.01,24.06,24.0,24.06,318127.82133523404,9.1807,9.1999,9.1769,9.1999,318127.8213
2015-04-16 10:55:00,24.06,24.08,24.04,24.07,199809.93110002376,9.1999,9.2075,9.1922,9.2037,199809.9311
2015-04-16 11:00:00,24.07,24.1,24.06,24.1,327631.2663340461,9.2037,9.2151,9.1999,9.2151,327631.2663
2015-04-16 11:05:00,24.09,24.13,24.08,24.11,104537.89498693276,9.2113,9.2266,9.2075,9.219,104537.895
2015-04-16 11:10:00,24.12,24.13,24.1,24.12,69375.1484913281,9.2228,9.2266,9.2151,9.2228,69375.1485
2015-04-16 11:15:00,24.12,24.13,24.12,24.12,138275.1247327156,9.2228,9.2266,9.2228,9.2228,138275.1247
2015-04-16 11:20:00,24.12,24.13,24.1,24.12,84105.48823948682,9.2228,9.2266,9.2151,9.2228,84105.4882
2015-04-16 11:25:00,24.12,24.13,24.09,24.1,86481.34948918983,9.2228,9.2266,9.2113,9.2151,86481.3495
2015-04-16 11:30:00,24.1,24.13,24.1,24.12,97172.7251128534,9.2151,9.2266,9.2151,9.2228,97172.7251
2015-04-16 11:35:00,24.11,24.16,24.11,24.14,149204.08648134948,9.219,9.2381,9.219,9.2304,149204.0865
2015-04-16 11:40:00,24.15,24.15,24.08,24.09,132810.64385839866,9.2343,9.2343,9.2075,9.2113,132810.6439
2015-04-16 11:45:00,24.09,24.1,24.08,24.08,76502.73224043717,9.2113,9.2151,9.2075,9.2075,76502.7322
2015-04-16 11:50:00,24.08,24.09,24.07,24.08,40627.2273699216,9.2075,9.2113,9.2037,9.2075,40627.2274
2015-04-16 11:55:00,24.08,24.13,24.08,24.13,95034.4499881207,9.2075,9.2266,9.2075,9.2266,95034.45
2015-04-16 12:00:00,24.13,24.13,24.11,24.11,75314.80161558565,9.2266,9.2266,9.219,9.219,75314.8016
2015-04-16 12:05:00,24.1,24.1,24.07,24.07,74364.45711570444,9.2151,9.2151,9.2037,9.2037,74364.4571
2015-04-16 12:10:00,24.08,24.11,24.08,24.1,38013.77999524828,9.2075,9.219,9.2075,9.2151,38013.78
2015-04-16 12:15:00,24.1,24.11,24.09,24.1,150154.4309812307,9.2151,9.219,9.2113,9.2151,150154.431
2015-04-16 12:20:00,24.1,24.1,24.08,24.08,24233.784746970778,9.2151,9.2151,9.2075,9.2075,24233.7847
2015-04-16 12:25:00,24.08,24.1,24.08,24.08,172487.52672843906,9.2075,9.2151,9.2075,9.2075,172487.5267
2015-04-16 12:30:00,24.08,24.1,24.08,24.09,66999.28724162509,9.2075,9.2151,9.2075,9.2113,66999.2872
2015-04-16 12:35:00,24.1,24.1,24.08,24.08,24233.784746970778,9.2151,9.2151,9.2075,9.2075,24233.7847
2015-04-16 12:40:00,24.08,24.1,24.06,24.09,53694.4642432882,9.2075,9.2151,9.1999,9.2113,53694.4642
2015-04-16 12:45:00,24.09,24.09,24.04,24.04,62722.73699215966,9.2113,9.2113,9.1922,9.1922,62722.737
2015-04-16 12:50:00,24.04,24.05,24.01,24.04,75789.97386552625,9.1922,9.196,9.1807,9.1922,75789.9739
2015-04-16 12:55:00,24.04,24.07,24.04,24.07,32786.88524590164,9.1922,9.2037,9.1922,9.2037,32786.8852
2015-04-16 13:00:00,24.06,24.07,24.05,24.07,36350.67712045617,9.1999,9.2037,9.196,9.2037,36350.6771
2015-04-16 13:05:00,24.06,24.06,24.02,24.02,32786.88524590164,9.1999,9.1999,9.1846,9.1846,32786.8852
2015-04-16 13:10:00,24.02,24.03,24.01,24.02,50843.430743644574,9.1846,9.1884,9.1807,9.1846,50843.4307
2015-04-16 13:15:00,24.02,24.04,24.02,24.02,39439.29674507009,9.1846,9.1922,9.1846,9.1846,39439.2967
2015-04-16 13:20:00,24.02,24.03,24.0,24.0,34925.16037063435,9.1846,9.1884,9.1769,9.1769,34925.1604
2015-04-16 13:25:00,24.0,24.01,23.97,23.99,190544.072226182,9.1769,9.1807,9.1654,9.1731,190544.0722
2015-04-16 13:30:00,23.98,23.98,23.96,23.97,49893.08624376336,9.1693,9.1693,9.1616,9.1654,49893.0862
2015-04-16 13:35:00,23.97,23.99,23.96,23.96,28985.50724637681,9.1654,9.1731,9.1616,9.1616,28985.5072
2015-04-16 13:40:00,23.96,23.98,23.96,23.98,58683.77286766453,9.1616,9.1693,9.1616,9.1693,58683.7729
2015-04-16 13:45:00,23.98,24.02,23.97,24.02,98360.65573770492,9.1693,9.1846,9.1654,9.1846,98360.6557
2015-04-16 13:50:00,24.02,24.03,24.02,24.02,63197.90924210026,9.1846,9.1884,9.1846,9.1846,63197.9092
2015-04-16 13:55:00,24.03,24.05,24.02,24.05,65811.35661677358,9.1884,9.196,9.1846,9.196,65811.3566
2015-04-16 14:00:00,24.05,24.05,24.04,24.04,35400.33262057496,9.196,9.196,9.1922,9.1922,35400.3326
2015-04-16 14:05:00,24.04,24.04,24.03,24.04,41102.399619862204,9.1922,9.1922,9.1884,9.1922,41102.3996
2015-04-16 14:10:00,24.04,24.07,24.04,24.07,69850.3207412687,9.1922,9.2037,9.1922,9.2037,69850.3207
2015-04-16 14:15:00,24.08,24.08,24.06,24.07,88857.21073889286,9.2075,9.2075,9.1999,9.2037,88857.2107
2015-04-16 14:20:00,24.07,24.08,24.03,24.04,86243.76336421953,9.2037,9.2075,9.1884,9.1922,86243.7634
2015-04-16 14:25:00,24.04,24.06,24.03,24.06,34687.57424566405,9.1922,9.1999,9.1884,9.1999,34687.5742
2015-04-16 14:30:00,24.06,24.06,24.03,24.04,74364.45711570444,9.1999,9.1999,9.1884,9.1922,74364.4571
2015-04-16 14:35:00,24.04,24.05,24.04,24.05,49180.32786885246,9.1922,9.196,9.1922,9.196,49180.3279
2015-04-16 14:40:00,24.05,24.06,24.05,24.05,133048.22998336898,9.196,9.1999,9.196,9.196,133048.23
2015-04-16 14:45:00,24.05,24.05,24.02,24.02,116179.61511047756,9.196,9.196,9.1846,9.1846,116179.6151
2015-04-16 14:50:00,24.03,24.03,23.99,24.01,172012.35447849846,9.1884,9.1884,9.1731,9.1807,172012.3545
2015-04-16 14:55:00,24.01,24.02,24.01,24.01,167260.63197909243,9.1807,9.1846,9.1807,9.1807,167260.632
2015-04-16 15:00:00,24.01,24.01,23.98,23.99,139463.05535756712,9.1807,9.1807,9.1693,9.1731,139463.0554
2015-04-16 15:05:00,23.99,24.0,23.98,24.0,90282.72748871466,9.1731,9.1769,9.1693,9.1769,90282.7275
2015-04-16 15:10:00,24.0,24.02,23.99,24.02,141126.15823235924,9.1769,9.1846,9.1731,9.1846,141126.1582
2015-04-16 15:15:00,24.02,24.02,23.98,23.98,148253.74198146828,9.1846,9.1846,9.1693,9.1693,148253.742
2015-04-16 15:20:00,23.98,24.0,23.97,23.98,107626.51461154668,9.1693,9.1769,9.1654,9.1693,107626.5146
2015-04-16 15:25:00,23.98,24.0,23.97,24.0,130434.78260869563,9.1693,9.1769,9.1654,9.1769,130434.7826
2015-04-16 15:30:00,24.0,24.0,23.99,24.0,146828.22523164647,9.1769,9.1769,9.1731,9.1769,146828.2252
2015-04-16 15:35:00,24.0,24.01,23.99,23.99,119030.64861012118,9.1769,9.1807,9.1731,9.1731,119030.6486
2015-04-16 15:40:00,23.99,23.99,23.97,23.98,257780.9455927774,9.1731,9.1731,9.1654,9.1693,257780.9456
2015-04-16 15:45:00,23.98,24.0,23.98,24.0,278926.11071513424,9.1693,9.1769,9.1693,9.1769,278926.1107
2015-04-16 15:50:00,24.0,24.0,23.97,23.99,344737.4673319078,9.1769,9.1769,9.1654,9.1731,344737.4673
2015-04-16 15:55:00,23.99,24.02,23.97,24.0,576621.5253029224,9.1731,9.1846,9.1654,9.1769,576621.5253
2015-04-17 09:30:00,23.71,23.78,23.53,23.54,1924685.1983844144,9.066,9.0928,8.9972,9.001,1924685.1984
2015-04-17 09:35:00,23.54,23.68,23.49,23.58,1064861.0121168925,9.001,9.0546,8.9819,9.0163,1064861.0121
2015-04-17 09:40:00,23.58,23.58,23.37,23.41,731765.2649085294,9.0163,9.0163,8.936,8.9513,731765.2649
2015-04-17 09:45:00,23.4,23.46,23.32,23.46,877167.9733903541,8.9475,8.9704,8.9169,8.9704,877167.9734
2015-04-17 09:50:00,23.45,23.55,23.41,23.53,360180.56545497745,8.9666,9.0048,8.9513,8.9972,360180.5655
2015-04-17 09:55:00,23.52,23.59,23.51,23.52,187217.86647659776,8.9934,9.0201,8.9895,8.9934,187217.8665
2015-04-17 10:00:00,23.52,23.57,23.5,23.54,299120.9313376099,8.9934,9.0125,8.9857,9.001,299120.9313
2015-04-17 10:05:00,23.53,23.54,23.46,23.46,329294.3692088382,8.9972,9.001,8.9704,8.9704,329294.3692
2015-04-17 10:10:00,23.46,23.49,23.44,23.45,227607.50772154907,8.9704,8.9819,8.9628,8.9666,227607.5077
2015-04-17 10:15:00,23.44,23.48,23.42,23.44,397244.0009503445,8.9628,8.9781,8.9551,8.9628,397244.001
2015-04-17 10:20:00,23.44,23.46,23.4,23.42,336659.5390829176,8.9628,8.9704,8.9475,8.9551,336659.5391
2015-04-17 10:25:00,23.41,23.43,23.37,23.38,263958.18484200526,8.9513,8.959,8.936,8.9398,263958.1848
2015-04-17 10:30:00,23.38,23.46,23.38,23.46,210976.478973628,8.9398,8.9704,8.9398,8.9704,210976.479
2015-04-17 10:35:00,23.46,23.47,23.37,23.38,399857.4483250178,8.9704,8.9743,8.936,8.9398,399857.4483
2015-04-17 10:40:00,23.38,23.39,23.38,23.39,235685.4359705393,8.9398,8.9437,8.9398,8.9437,235685.436
2015-04-17 10:45:00,23.39,23.41,23.38,23.39,324305.0605844619,8.9437,8.9513,8.9398,8.9437,324305.0606
2015-04-17 10:50:00,23.38,23.39,23.33,23.34,380850.55832739366,8.9398,8.9437,8.9207,8.9245,380850.5583
2015-04-17 10:55:00,23.34,23.37,23.34,23.36,227132.33547160847,8.9245,8.936,8.9245,8.9322,227132.3355
2015-04-17 11:00:00,23.35,23.36,23.34,23.36,172012.35447849846,8.9284,8.9322,8.9245,8.9322,172012.3545
2015-04-17 11:05:00,23.36,23.39,23.34,23.39,153243.05060584462,8.9322,8.9437,8.9245,8.9437,153243.0506
2015-04-17 11:10:00,23.39,23.42,23.38,23.38,222855.78522214305,8.9437,8.9551,8.9398,8.9398,222855.7852
2015-04-17 11:15:00,23.38,23.41,23.37,23.39,110715.1342361606,8.9398,8.9513,8.936,8.9437,110715.1342
2015-04-17 11:20:00,23.4,23.42,23.38,23.38,111427.89261107153,8.9475,8.9551,8.9398,8.9398,111427.8926
2015-04-17 11:25:00,23.38,23.39,23.36,23.38,144927.53623188406,8.9398,8.9437,8.9322,8.9398,144927.5362
2015-04-17 11:30:00,23.39,23.39,23.37,23.38,180565.45497742933,8.9437,8.9437,8.936,8.9398,180565.455
2015-04-17 11:35:00,23.38,23.39,23.35,23.37,219529.5794725588,8.9398,8.9437,8.9284,8.936,219529.5795
2015-04-17 11:40:00,23.37,23.41,23.36,23.41,215728.201473034,8.936,8.9513,8.9322,8.9513,215728.2015
2015-04-17 11:45:00,23.41,23.41,23.38,23.39,410786.4100736517,8.9513,8.9513,8.9398,8.9437,410786.4101
2015-04-17 11:50:00,23.39,23.46,23.39,23.45,125445.47398431932,8.9437,8.9704,8.9437,8.9666,125445.474
2015-04-17 11:55:00,23.45,23.47,23.44,23.45,130434.78260869563,8.9666,8.9743,8.9628,8.9666,130434.7826
2015-04-17 12:00:00,23.45,23.47,23.44,23.47,102399.61986220004,8.9666,8.9743,8.9628,8.9743,102399.6199
2015-04-17 12:05:00,23.47,23.48,23.46,23.47,106438.5839866952,8.9743,8.9781,8.9704,8.9743,106438.584
2015-04-17 12:10:00,23.47,23.48,23.45,23.46,140175.81373247804,8.9743,8.9781,8.9666,8.9704,140175.8137
2015-04-17 12:15:00,23.45,23.47,23.43,23.44,157519.60085531004,8.9666,8.9743,8.959,8.9628,157519.6009
2015-04-17 12:20:00,23.44,23.46,23.43,23.43,80779.28248990259,8.9628,8.9704,8.959,8.959,80779.2825
2015-04-17 12:25:00,23.43,23.47,23.42,23.47,130197.19648372536,8.959,8.9743,8.9551,8.9743,130197.1965
2015-04-17 12:30:00,23.47,23.47,23.44,23.47,71513.42361606083,8.9743,8.9743,8.9628,8.9743,71513.4236
2015-04-17 12:35:00,23.47,23.5,23.47,23.48,56545.49774293182,8.9743,8.9857,8.9743,8.9781,56545.4977
2015-04-17 12:40:00,23.48,23.48,23.46,23.47,120693.75148491329,8.9781,8.9781,8.9704,8.9743,120693.7515
2015-04-17 12:45:00,23.47,23.47,23.46,23.47,91470.65811356615,8.9743,8.9743,8.9704,8.9743,91470.6581
2015-04-17 12:50:00,23.47,23.48,23.45,23.47,79353.76574008078,8.9743,8.9781,8.9666,8.9743,79353.7657
2015-04-17 12:55:00,23.47,23.49,23.47,23.49,57020.66999287242,8.9743,8.9819,8.9743,8.9819,57020.67
2015-04-17 13:00:00,23.49,23.49,23.47,23.49,45854.12211926824,8.9819,8.9819,8.9743,8.9819,45854.1221
2015-04-17 13:05:00,23.48,23.49,23.48,23.49,142551.67498218105,8.9781,8.9819,8.9781,8.9819,142551.675
2015-04-17 13:10:00,23.49,23.5,23.48,23.49,170824.42385364696,8.9819,8.9857,8.9781,8.9819,170824.4239
2015-04-17 13:15:00,23.49,23.52,23.49,23.52,122119.2682347351,8.9819,8.9934,8.9819,8.9934,122119.2682
2015-04-17 13:20:00,23.52,23.52,23.49,23.49,67474.45949156569,8.9934,8.9934,8.9819,8.9819,67474.4595
2015-04-17 13:25:00,23.49,23.5,23.49,23.49,181753.3856022808,8.9819,8.9857,8.9819,8.9819,181753.3856
2015-04-17 13:30:00,23.5,23.5,23.46,23.46,234259.9192207175,8.9857,8.9857,8.9704,8.9704,234259.9192
2015-04-17 13:35:00,23.46,23.47,23.45,23.47,81967.2131147541,8.9704,8.9743,8.9666,8.9743,81967.2131
2015-04-17 13:40:00,23.47,23.47,23.44,23.44,64623.42599192207,8.9743,8.9743,8.9628,8.9628,64623.426
2015-04-17 13:45:00,23.44,23.45,23.42,23.44,102874.79211214064,8.9628,8.9666,8.9551,8.9628,102874.7921
2015-04-17 13:50:00,23.44,23.46,23.41,23.41,137562.3663578047,8.9628,8.9704,8.9513,8.9513,137562.3664
2015-04-17 13:55:00,23.41,23.41,23.39,23.39,100736.51698740794,8.9513,8.9513,8.9437,8.9437,100736.517
2015-04-17 14:00:00,23.4,23.41,23.37,23.38,182941.3162271324,8.9475,8.9513,8.936,8.9398,182941.3162
2015-04-17 14:05:00,23.38,23.39,23.37,23.39,157994.77310525067,8.9398,8.9437,8.936,8.9437,157994.7731
2015-04-17 14:10:00,23.39,23.41,23.39,23.4,87669.28011404134,8.9437,8.9513,8.9437,8.9475,87669.2801
2015-04-17 14:15:00,23.4,23.41,23.36,23.39,252078.8785934901,8.9475,8.9513,8.9322,8.9437,252078.8786
2015-04-17 14:20:00,23.39,23.41,23.37,23.38,230696.12734616292,8.9437,8.9513,8.936,8.9398,230696.1273
2015-04-17 14:25:00,23.38,23.4,23.36,23.39,160133.04822998337,8.9398,8.9475,8.9322,8.9437,160133.0482
2015-04-17 14:30:00,23.39,23.41,23.38,23.4,111427.89261107153,8.9437,8.9513,8.9398,8.9475,111427.8926
2015-04-17 14:35:00,23.4,23.41,23.38,23.39,101686.86148728916,8.9475,8.9513,8.9398,8.9437,101686.8615
2015-04-17 14:40:00,23.39,23.4,23.38,23.4,155143.73960560703,8.9437,8.9475,8.9398,8.9475,155143.7396
2015-04-17 14:45:00,23.4,23.43,23.39,23.39,99548.58636255642,8.9475,8.959,8.9437,8.9437,99548.5864
2015-04-17 14:50:00,23.39,23.4,23.37,23.39,88857.21073889286,8.9437,8.9475,8.936,8.9437,88857.2107
2015-04-17 14:55:00,23.39,23.42,23.39,23.41,77690.66286528867,8.9437,8.9551,8.9437,8.9513,77690.6629
2015-04-17 15:00:00,23.41,23.43,23.4,23.42,115942.02898550723,8.9513,8.959,8.9475,8.9551,115942.029
2015-04-17 15:05:00,23.42,23.43,23.4,23.43,121644.09598479448,8.9551,8.959,8.9475,8.959,121644.096
2015-04-17 15:10:00,23.43,23.47,23.42,23.47,100736.51698740794,8.959,8.9743,8.9551,8.9743,100736.517
2015-04-17 15:15:00,23.47,23.48,23.45,23.46,254217.1537182229,8.9743,8.9781,8.9666,8.9704,254217.1537
2015-04-17 15:20:00,23.46,23.46,23.4,23.42,209075.78997386555,8.9704,8.9704,8.9475,8.9551,209075.79
2015-04-17 15:25:00,23.42,23.44,23.4,23.43,126870.99073414112,8.9551,8.9628,8.9475,8.959,126870.9907
2015-04-17 15:30:00,23.43,23.48,23.42,23.47,140650.98598241864,8.959,8.9781,8.9551,8.9743,140650.986
2015-04-17 15:35:00,23.47,23.49,23.46,23.49,207650.2732240437,8.9743,8.9819,8.9704,8.9819,207650.2732
2015-04-17 15:40:00,23.49,23.49,23.46,23.46,235210.2637205987,8.9819,8.9819,8.9704,8.9704,235210.2637
2015-04-17 15:45:00,23.47,23.48,23.46,23.47,381325.7305773343,8.9743,8.9781,8.9704,8.9743,381325.7306
2015-04-17 15:50:00,23.48,23.48,23.47,23.48,492278.4509384652,8.9781,8.9781,8.9743,8.9781,492278.4509
2015-04-17 15:55:00,23.48,23.49,23.46,23.48,983131.3851271084,8.9781,8.9819,8.9704,8.9781,983131.3851
2015-04-20 09:30:00,23.57,23.65,23.56,23.64,476122.5944404847,9.0125,9.0431,9.0087,9.0393,476122.5944
2015-04-20 09:35:00,23.64,23.76,23.61,23.62,264908.52934188646,9.0393,9.0851,9.0278,9.0316,264908.5293
2015-04-20 09:40:00,23.62,23.64,23.57,23.59,284628.1777144215,9.0316,9.0393,9.0125,9.0201,284628.1777
2015-04-20 09:45:00,23.59,23.65,23.58,23.61,200760.27559990497,9.0201,9.0431,9.0163,9.0278,200760.2756
2015-04-20 09:50:00,23.61,23.63,23.54,23.57,222380.6129722024,9.0278,9.0354,9.001,9.0125,222380.613
2015-04-20 09:55:00,23.57,23.58,23.53,23.57,170824.42385364696,9.0125,9.0163,8.9972,9.0125,170824.4239
2015-04-20 10:00:00,23.57,23.63,23.56,23.57,128534.09360893324,9.0125,9.0354,9.0087,9.0125,128534.0936
2015-04-20 10:05:00,23.57,23.57,23.55,23.56,140175.81373247804,9.0125,9.0125,9.0048,9.0087,140175.8137
2015-04-20 10:10:00,23.56,23.58,23.54,23.56,181515.79947731053,9.0087,9.0163,9.001,9.0087,181515.7995
2015-04-20 10:15:00,23.55,23.56,23.51,23.51,168210.97647897364,9.0048,9.0087,8.9895,8.9895,168210.9765
2015-04-20 10:20:00,23.51,23.55,23.51,23.53,113328.58161083392,8.9895,9.0048,8.9895,8.9972,113328.5816
2015-04-20 10:25:00,23.53,23.57,23.53,23.56,114041.33998574484,8.9972,9.0125,8.9972,9.0087,114041.34
2015-04-20 10:30:00,23.56,23.58,23.56,23.56,158232.35923022096,9.0087,9.0163,9.0087,9.0087,158232.3592
2015-04-20 10:35:00,23.56,23.56,23.49,23.5,216678.5459729152,9.0087,9.0087,8.9819,8.9857,216678.546
2015-04-20 10:40:00,23.49,23.51,23.48,23.5,160133.04822998337,8.9819,8.9895,8.9781,8.9857,160133.0482
2015-04-20 10:45:00,23.5,23.51,23.49,23.49,101686.86148728916,8.9857,8.9895,8.9819,8.9819,101686.8615
2015-04-20 10:50:00,23.5,23.51,23.44,23.44,363269.18507959135,8.9857,8.9895,8.9628,8.9628,363269.1851
2015-04-20 10:55:00,23.45,23.54,23.44,23.54,280826.79971489665,8.9666,9.001,8.9628,9.001,280826.7997
2015-04-20 11:00:00,23.54,23.55,23.52,23.52,207175.10097410312,9.001,9.0048,8.9934,8.9934,207175.101
2015-04-20 11:05:00,23.52,23.53,23.47,23.5,268709.9073414113,8.9934,8.9972,8.9743,8.9857,268709.9073
2015-04-20 11:10:00,23.49,23.49,23.48,23.48,184366.8329769541,8.9819,8.9819,8.9781,8.9781,184366.833
2015-04-20 11:15:00,23.49,23.5,23.45,23.46,262295.08196721313,8.9819,8.9857,8.9666,8.9704,262295.082
2015-04-20 11:20:00,23.46,23.46,23.44,23.44,128534.09360893324,8.9704,8.9704,8.9628,8.9628,128534.0936
2015-04-20 11:25:00,23.44,23.45,23.43,23.44,146590.6391066762,8.9628,8.9666,8.959,8.9628,146590.6391
2015-04-20 11:30:00,23.43,23.49,23.42,23.49,341648.8477072939,8.959,8.9819,8.9551,8.9819,341648.8477
2015-04-20 11:35:00,23.49,23.51,23.46,23.47,289379.9002138275,8.9819,8.9895,8.9704,8.9743,289379.9002
2015-04-20 11:40:00,23.47,23.49,23.47,23.49,135424.091233072,8.9743,8.9819,8.9743,8.9819,135424.0912
2015-04-20 11:45:00,23.48,23.49,23.44,23.47,136136.8496079829,8.9781,8.9819,8.9628,8.9743,136136.8496
2015-04-20 11:50:00,23.47,23.49,23.44,23.46,208363.03159895464,8.9743,8.9819,8.9628,8.9704,208363.0316
2015-04-20 11:55:00,23.47,23.47,23.45,23.46,83392.72986457591,8.9743,8.9743,8.9666,8.9704,83392.7299
2015-04-20 12:00:00,23.46,23.47,23.41,23.42,356616.7735804229,8.9704,8.9743,8.9513,8.9551,356616.7736
2015-04-20 12:05:00,23.42,23.44,23.42,23.43,100974.10311237824,8.9551,8.9628,8.9551,8.959,100974.1031
2015-04-20 12:10:00,23.43,23.43,23.41,23.41,105488.23948681397,8.959,8.959,8.9513,8.9513,105488.2395
2015-04-20 12:15:00,23.41,23.43,23.4,23.41,216916.13209788548,8.9513,8.959,8.9475,8.9513,216916.1321
2015-04-20 12:20:00,23.42,23.42,23.37,23.37,163221.6678545973,8.9551,8.9551,8.936,8.936,163221.6679
2015-04-20 12:25:00,23.37,23.39,23.37,23.39,102162.03373722977,8.936,8.9437,8.936,8.9437,102162.0337
2015-04-20 12:30:00,23.38,23.42,23.38,23.41,150154.4309812307,8.9398,8.9551,8.9398,8.9513,150154.431
2015-04-20 12:35:00,23.4,23.4,23.38,23.39,109289.6174863388,8.9475,8.9475,8.9398,8.9437,109289.6175
2015-04-20 12:40:00,23.39,23.41,23.39,23.41,63673.08149204087,8.9437,8.9513,8.9437,8.9513,63673.0815
2015-04-20 12:45:00,23.41,23.41,23.37,23.38,114278.92611071514,8.9513,8.9513,8.936,8.9398,114278.9261
2015-04-20 12:50:00,23.38,23.4,23.38,23.39,100023.75861249704,8.9398,8.9475,8.9398,8.9437,100023.7586
2015-04-20 12:55:00,23.39,23.39,23.37,23.38,106913.7562366358,8.9437,8.9437,8.936,8.9398,106913.7562
2015-04-20 13:00:00,23.37,23.38,23.36,23.37,140413.39985744833,8.936,8.9398,8.9322,8.936,140413.3999
2015-04-20 13:05:00,23.37,23.37,23.36,23.36,233547.16084580665,8.936,8.936,8.9322,8.9322,233547.1608
2015-04-20 13:10:00,23.36,23.36,23.34,23.36,138037.53860774531,8.9322,8.9322,8.9245,8.9322,138037.5386
2015-04-20 13:15:00,23.36,23.36,23.35,23.35,114278.92611071514,8.9322,8.9322,8.9284,8.9284,114278.9261
2015-04-20 13:20:00,23.36,23.36,23.34,23.34,178427.1798526966,8.9322,8.9322,8.9245,8.9245,178427.1799
2015-04-20 13:25:00,23.34,23.36,23.34,23.35,95747.2083630316,8.9245,8.9322,8.9245,8.9284,95747.2084
2015-04-20 13:30:00,23.36,23.38,23.33,23.33,264195.77096697554,8.9322,8.9398,8.9207,8.9207,264195.771
2015-04-20 13:35:00,23.33,23.36,23.32,23.36,138037.53860774531,8.9207,8.9322,8.9169,8.9322,138037.5386
2015-04-20 13:40:00,23.36,23.36,23.34,23.35,231884.0579710145,8.9322,8.9322,8.9245,8.9284,231884.058
2015-04-20 13:45:00,23.35,23.36,23.35,23.35,115229.27061059634,8.9284,8.9322,8.9284,8.9284,115229.2706
2015-04-20 13:50:00,23.36,23.36,23.35,23.35,107864.100736517,8.9322,8.9322,8.9284,8.9284,107864.1007
2015-04-20 13:55:00,23.35,23.35,23.34,23.35,124495.1294844381,8.9284,8.9284,8.9245,8.9284,124495.1295
2015-04-20 14:00:00,23.35,23.37,23.34,23.37,650748.3962936564,8.9284,8.936,8.9245,8.936,650748.3963
2015-04-20 14:05:00,23.37,23.37,23.36,23.36,98360.65573770492,8.936,8.936,8.9322,8.9322,98360.6557
2015-04-20 14:10:00,23.36,23.39,23.35,23.39,249227.84509384647,8.9322,8.9437,8.9284,8.9437,249227.8451
2015-04-20 14:15:00,23.39,23.39,23.37,23.38,232121.6440959848,8.9437,8.9437,8.936,8.9398,232121.6441
2015-04-20 14:20:00,23.38,23.39,23.36,23.38,281064.38583986694,8.9398,8.9437,8.9322,8.9398,281064.3858
2015-04-20 14:25:00,23.38,23.39,23.37,23.38,136612.0218579235,8.9398,8.9437,8.936,8.9398,136612.0219
2015-04-20 14:30:00,23.38,23.38,23.37,23.37,110477.5481111903,8.9398,8.9398,8.936,8.936,110477.5481
2015-04-20 14:35:00,23.37,23.42,23.37,23.41,423378.4746970777,8.936,8.9551,8.936,8.9513,423378.4747
2015-04-20 14:40:00,23.42,23.42,23.39,23.39,218816.82109764792,8.9551,8.9551,8.9437,8.9437,218816.8211
2015-04-20 14:45:00,23.39,23.44,23.39,23.44,244476.1225944405,8.9437,8.9628,8.9437,8.9628,244476.1226
2015-04-20 14:50:00,23.43,23.44,23.42,23.44,246139.2254692326,8.959,8.9628,8.9551,8.9628,246139.2255
2015-04-20 14:55:00,23.44,23.45,23.44,23.44,326443.3357091946,8.9628,8.9666,8.9628,8.9628,326443.3357
2015-04-20 15:00:00,23.45,23.47,23.43,23.47,204561.6535994298,8.9666,8.9743,8.959,8.9743,204561.6536
2015-04-20 15:05:00,23.46,23.5,23.46,23.5,299833.6897125208,8.9704,8.9857,8.9704,8.9857,299833.6897
2015-04-20 15:10:00,23.5,23.54,23.5,23.53,113328.58161083392,8.9857,9.001,8.9857,8.9972,113328.5816
2015-04-20 15:15:00,23.53,23.57,23.53,23.57,260631.979092421,8.9972,9.0125,8.9972,9.0125,260631.9791
2015-04-20 15:20:00,23.57,23.59,23.57,23.57,187217.86647659776,9.0125,9.0201,9.0125,9.0125,187217.8665
2015-04-20 15:25:00,23.57,23.59,23.56,23.58,134236.1606082205,9.0125,9.0201,9.0087,9.0163,134236.1606
2015-04-20 15:30:00,23.58,23.6,23.57,23.57,211451.6512235685,9.0163,9.024,9.0125,9.0125,211451.6512
2015-04-20 15:35:00,23.58,23.6,23.57,23.57,377999.5248277501,9.0163,9.024,9.0125,9.0125,377999.5248
2015-04-20 15:40:00,23.57,23.6,23.57,23.59,267521.9767165598,9.0125,9.024,9.0125,9.0201,267521.9767
2015-04-20 15:45:00,23.59,23.6,23.57,23.58,397244.0009503445,9.0201,9.024,9.0125,9.0163,397244.001
2015-04-20 15:50:00,23.58,23.6,23.57,23.6,467094.3216916133,9.0163,9.024,9.0125,9.024,467094.3217
2015-04-20 15:55:00,23.6,23.62,23.59,23.6,759087.669280114,9.024,9.0316,9.0201,9.024,759087.6693
2015-04-21 09:30:00,23.78,23.78,23.69,23.72,358517.4625801853,9.0928,9.0928,9.0584,9.0698,358517.4626
2015-04-21 09:35:00,23.71,23.75,23.68,23.68,141126.15823235924,9.066,9.0813,9.0546,9.0546,141126.1582
2015-04-21 09:40:00,23.69,23.71,23.63,23.66,234497.50534568785,9.0584,9.066,9.0354,9.0469,234497.5053
2015-04-21 09:45:00,23.67,23.72,23.65,23.71,139463.05535756712,9.0507,9.0698,9.0431,9.066,139463.0554
2015-04-21 09:50:00,23.72,23.72,23.67,23.68,102399.61986220004,9.0698,9.0698,9.0507,9.0546,102399.6199
2015-04-21 09:55:00,23.68,23.69,23.63,23.64,359230.22095509624,9.0546,9.0584,9.0354,9.0393,359230.221
2015-04-21 10:00:00,23.64,23.68,23.64,23.64,152055.11998099313,9.0393,9.0546,9.0393,9.0393,152055.12
2015-04-21 10:05:00,23.65,23.66,23.63,23.65,199334.7588500832,9.0431,9.0469,9.0354,9.0431,199334.7589
2015-04-21 10:10:00,23.66,23.68,23.65,23.65,193157.5196008553,9.0469,9.0546,9.0431,9.0431,193157.5196
2015-04-21 10:15:00,23.65,23.68,23.63,23.67,165359.94297933002,9.0431,9.0546,9.0354,9.0507,165359.943
2015-04-21 10:20:00,23.67,23.68,23.65,23.67,116179.61511047756,9.0507,9.0546,9.0431,9.0507,116179.6151
2015-04-21 10:25:00,23.68,23.68,23.63,23.64,178664.76597766692,9.0546,9.0546,9.0354,9.0393,178664.766
2015-04-21 10:30:00,23.64,23.66,23.61,23.65,137562.3663578047,9.0393,9.0469,9.0278,9.0431,137562.3664
2015-04-21 10:35:00,23.65,23.67,23.63,23.65,134236.1606082205,9.0431,9.0507,9.0354,9.0431,134236.1606
2015-04-21 10:40:00,23.65,23.65,23.6,23.61,186029.93585174627,9.0431,9.0431,9.024,9.0278,186029.9359
2015-04-21 10:45:00,23.61,23.62,23.58,23.59,699928.724162509,9.0278,9.0316,9.0163,9.0201,699928.7242
2015-04-21 10:50:00,23.59,23.64,23.59,23.63,161320.9788548349,9.0201,9.0393,9.0201,9.0354,161320.9789
2015-04-21 10:55:00,23.63,23.63,23.61,23.61,166072.7013542409,9.0354,9.0354,9.0278,9.0278,166072.7014
2015-04-21 11:00:00,23.6,23.66,23.6,23.66,121406.5098598242,9.024,9.0469,9.024,9.0469,121406.5099
2015-04-21 11:05:00,23.66,23.67,23.65,23.65,138512.71085768592,9.0469,9.0507,9.0431,9.0431,138512.7109
2015-04-21 11:10:00,23.65,23.66,23.63,23.65,105013.06723687336,9.0431,9.0469,9.0354,9.0431,105013.0672
2015-04-21 11:15:00,23.65,23.67,23.65,23.66,208600.6177239249,9.0431,9.0507,9.0431,9.0469,208600.6177
2015-04-21 11:20:00,23.66,23.67,23.65,23.67,145640.29460679495,9.0469,9.0507,9.0431,9.0507,145640.2946
2015-04-21 11:25:00,23.67,23.67,23.65,23.65,55832.739368020906,9.0507,9.0507,9.0431,9.0431,55832.7394
2015-04-21 11:30:00,23.65,23.66,23.64,23.65,195058.2086006177,9.0431,9.0469,9.0393,9.0431,195058.2086
2015-04-21 11:35:00,23.65,23.69,23.65,23.67,129959.61035875505,9.0431,9.0584,9.0431,9.0507,129959.6104
2015-04-21 11:40:00,23.67,23.68,23.64,23.64,89807.55523877406,9.0507,9.0546,9.0393,9.0393,89807.5552
2015-04-21 11:45:00,23.64,23.64,23.6,23.62,113328.58161083392,9.0393,9.0393,9.024,9.0316,113328.5816
2015-04-21 11:50:00,23.62,23.63,23.6,23.62,95272.036113091,9.0316,9.0354,9.024,9.0316,95272.0361
2015-04-21 11:55:00,23.63,23.63,23.61,23.63,137562.3663578047,9.0354,9.0354,9.0278,9.0354,137562.3664
2015-04-21 12:00:00,23.63,23.63,23.61,23.62,124019.9572344975,9.0354,9.0354,9.0278,9.0316,124019.9572
2015-04-21 12:05:00,23.62,23.63,23.61,23.63,80066.52411499168,9.0316,9.0354,9.0278,9.0354,80066.5241
2015-04-21 12:10:00,23.63,23.63,23.61,23.63,372535.0439534331,9.0354,9.0354,9.0278,9.0354,372535.044
2015-04-21 12:15:00,23.63,23.63,23.62,23.62,288904.7279638869,9.0354,9.0354,9.0316,9.0316,288904.728
2015-04-21 12:20:00,23.62,23.63,23.61,23.62,172725.11285340937,9.0316,9.0354,9.0278,9.0316,172725.1129
2015-04-21 12:25:00,23.62,23.64,23.61,23.63,278926.11071513424,9.0316,9.0393,9.0278,9.0354,278926.1107
2015-04-21 12:30:00,23.62,23.65,23.61,23.64,109527.2036113091,9.0316,9.0431,9.0278,9.0393,109527.2036
2015-04-21 12:35:00,23.64,23.67,23.64,23.67,103349.96436208126,9.0393,9.0507,9.0393,9.0507,103349.9644
2015-04-21 12:40:00,23.66,23.68,23.66,23.68,88382.03848895225,9.0469,9.0546,9.0469,9.0546,88382.0385
2015-04-21 12:45:00,23.68,23.68,23.67,23.68,46804.46661914944,9.0546,9.0546,9.0507,9.0546,46804.4666
2015-04-21 12:50:00,23.67,23.68,23.66,23.66,88382.03848895225,9.0507,9.0546,9.0469,9.0469,88382.0385
2015-04-21 12:55:00,23.66,23.68,23.66,23.68,71038.25136612022,9.0469,9.0546,9.0469,9.0546,71038.2514
2015-04-21 13:00:00,23.68,23.7,23.68,23.7,78165.83511522927,9.0546,9.0622,9.0546,9.0622,78165.8351
2015-04-21 13:05:00,23.7,23.7,23.69,23.69,70325.49299120932,9.0622,9.0622,9.0584,9.0584,70325.493
2015-04-21 13:10:00,23.69,23.71,23.69,23.71,107388.9284865764,9.0584,9.066,9.0584,9.066,107388.9285
2015-04-21 13:15:00,23.71,23.72,23.71,23.72,208600.6177239249,9.066,9.0698,9.066,9.0698,208600.6177
2015-04-21 13:20:00,23.72,23.72,23.71,23.72,85531.00498930863,9.0698,9.0698,9.066,9.0698,85531.005
2015-04-21 13:25:00,23.72,23.73,23.71,23.71,117842.71798526966,9.0698,9.0737,9.066,9.066,117842.718
2015-04-21 13:30:00,23.72,23.73,23.71,23.72,87431.69398907103,9.0698,9.0737,9.066,9.0698,87431.694
2015-04-21 13:35:00,23.72,23.72,23.68,23.68,161796.1511047755,9.0698,9.0698,9.0546,9.0546,161796.1511
2015-04-21 13:40:00,23.68,23.7,23.68,23.69,104300.30886196246,9.0546,9.0622,9.0546,9.0584,104300.3089
2015-04-21 13:45:00,23.69,23.7,23.68,23.68,91470.65811356615,9.0584,9.0622,9.0546,9.0546,91470.6581
2015-04-21 13:50:00,23.68,23.69,23.68,23.69,87431.69398907103,9.0546,9.0584,9.0546,9.0584,87431.694
2015-04-21 13:55:00,23.69,23.69,23.67,23.67,122832.026609646,9.0584,9.0584,9.0507,9.0507,122832.0266
2015-04-21 14:00:00,23.67,23.68,23.66,23.67,102637.20598717035,9.0507,9.0546,9.0469,9.0507,102637.206
2015-04-21 14:05:00,23.68,23.7,23.67,23.7,295794.72558802564,9.0546,9.0622,9.0507,9.0622,295794.7256
2015-04-21 14:10:00,23.7,23.73,23.69,23.72,119980.99311000238,9.0622,9.0737,9.0584,9.0698,119980.9931
2015-04-21 14:15:00,23.72,23.8,23.72,23.8,423616.060822048,9.0698,9.1004,9.0698,9.1004,423616.0608
2015-04-21 14:20:00,23.8,23.8,23.78,23.79,327156.0940841055,9.1004,9.1004,9.0928,9.0966,327156.0941
2015-04-21 14:25:00,23.79,23.81,23.78,23.79,180565.45497742933,9.0966,9.1043,9.0928,9.0966,180565.455
2015-04-21 14:30:00,23.79,23.8,23.79,23.79,77928.24899025897,9.0966,9.1004,9.0966,9.0966,77928.249
2015-04-21 14:35:00,23.79,23.8,23.78,23.8,256593.01496792588,9.0966,9.1004,9.0928,9.1004,256593.015
2015-04-21 14:40:00,23.8,23.8,23.77,23.79,186029.93585174627,9.1004,9.1004,9.089,9.0966,186029.9359
2015-04-21 14:45:00,23.79,23.79,23.77,23.77,108576.8591114279,9.0966,9.0966,9.089,9.089,108576.8591
2015-04-21 14:50:00,23.78,23.78,23.76,23.77,79116.17961511048,9.0928,9.0928,9.0851,9.089,79116.1796
2015-04-21 14:55:00,23.76,23.77,23.76,23.77,90045.14136374436,9.0851,9.089,9.0851,9.089,90045.1414
2015-04-21 15:00:00,23.77,23.79,23.76,23.79,106676.17011166547,9.089,9.0966,9.0851,9.0966,106676.1701
2015-04-21 15:05:00,23.79,23.81,23.78,23.81,66999.28724162509,9.0966,9.1043,9.0928,9.1043,66999.2872
2015-04-21 15:10:00,23.81,23.84,23.8,23.84,234022.3330957472,9.1043,9.1157,9.1004,9.1157,234022.3331
2015-04-21 15:15:00,23.84,23.84,23.82,23.84,221192.68234735093,9.1157,9.1157,9.1081,9.1157,221192.6823
2015-04-21 15:20:00,23.84,23.84,23.82,23.84,215253.02922309336,9.1157,9.1157,9.1081,9.1157,215253.0292
2015-04-21 15:25:00,23.84,23.85,23.81,23.83,203611.30909954853,9.1157,9.1196,9.1043,9.1119,203611.3091
2015-04-21 15:30:00,23.83,23.83,23.78,23.78,202898.5507246377,9.1119,9.1119,9.0928,9.0928,202898.5507
2015-04-21 15:35:00,23.78,23.79,23.77,23.77,129722.02423378474,9.0928,9.0966,9.089,9.089,129722.0242
2015-04-21 15:40:00,23.77,23.81,23.77,23.77,216440.95984794488,9.089,9.1043,9.089,9.089,216440.9598
2015-04-21 15:45:00,23.78,23.78,23.76,23.76,148966.5003563792,9.0928,9.0928,9.0851,9.0851,148966.5004
2015-04-21 15:50:00,23.76,23.77,23.73,23.77,369208.8382038489,9.0851,9.089,9.0737,9.089,369208.8382
2015-04-21 15:55:00,23.77,23.77,23.73,23.74,712283.2026609646,9.089,9.089,9.0737,9.0775,712283.2027
2015-04-22 09:30:00,23.73,23.86,23.72,23.78,338322.6419577097,9.0737,9.1234,9.0698,9.0928,338322.642
2015-04-22 09:35:00,23.78,23.78,23.71,23.74,121644.09598479448,9.0928,9.0928,9.066,9.0775,121644.096
2015-04-22 09:40:00,23.75,23.76,23.72,23.75,198146.82822523164,9.0813,9.0851,9.0698,9.0813,198146.8282
2015-04-22 09:45:00,23.75,23.78,23.72,23.77,287716.79733903543,9.0813,9.0928,9.0698,9.089,287716.7973
2015-04-22 09:50:00,23.77,23.8,23.75,23.77,263007.84034212405,9.089,9.1004,9.0813,9.089,263007.8403
2015-04-22 09:55:00,23.77,23.79,23.76,23.78,175813.73247802327,9.089,9.0966,9.0851,9.0928,175813.7325
2015-04-22 10:00:00,23.77,23.78,23.68,23.7,224994.0603468757,9.089,9.0928,9.0546,9.0622,224994.0603
2015-04-22 10:05:00,23.7,23.72,23.68,23.69,130434.78260869563,9.0622,9.0698,9.0546,9.0584,130434.7826
2015-04-22 10:10:00,23.69,23.71,23.66,23.7,133523.40223330958,9.0584,9.066,9.0469,9.0622,133523.4022
2015-04-22 10:15:00,23.69,23.74,23.68,23.74,291993.3475885008,9.0584,9.0775,9.0546,9.0775,291993.3476
2015-04-22 10:20:00,23.74,23.78,23.73,23.76,110715.1342361606,9.0775,9.0928,9.0737,9.0851,110715.1342
2015-04-22 10:25:00,23.77,23.79,23.73,23.79,294131.6227132336,9.089,9.0966,9.0737,9.0966,294131.6227
2015-04-22 10:30:00,23.79,23.81,23.78,23.81,169636.49322879544,9.0966,9.1043,9.0928,9.1043,169636.4932
2015-04-22 10:35:00,23.81,23.82,23.78,23.78,140650.98598241864,9.1043,9.1081,9.0928,9.0928,140650.986
2015-04-22 10:40:00,23.78,23.83,23.78,23.8,411499.1684485626,9.0928,9.1119,9.0928,9.1004,411499.1684
2015-04-22 10:45:00,23.8,23.86,23.79,23.84,446186.7426942267,9.1004,9.1234,9.0966,9.1157,446186.7427
2015-04-22 10:50:00,23.83,23.92,23.83,23.9,603943.929674507,9.1119,9.1463,9.1119,9.1387,603943.9297
2015-04-22 10:55:00,23.9,23.94,23.87,23.89,272511.2853409361,9.1387,9.154,9.1272,9.1348,272511.2853
2015-04-22 11:00:00,23.9,23.92,23.86,23.87,322641.9577096698,9.1387,9.1463,9.1234,9.1272,322641.9577
2015-04-22 11:05:00,23.88,23.92,23.87,23.91,235923.02209550963,9.131,9.1463,9.1272,9.1425,235923.0221
2015-04-22 11:10:00,23.92,23.92,23.89,23.9,274887.14659063914,9.1463,9.1463,9.1348,9.1387,274887.1466
2015-04-22 11:15:00,23.9,23.92,23.87,23.88,185079.59135186503,9.1387,9.1463,9.1272,9.131,185079.5914
2015-04-22 11:20:00,23.89,23.89,23.83,23.85,229745.78284628177,9.1348,9.1348,9.1119,9.1196,229745.7828
2015-04-22 11:25:00,23.85,23.9,23.85,23.89,106913.7562366358,9.1196,9.1387,9.1196,9.1348,106913.7562
2015-04-22 11:30:00,23.89,23.89,23.87,23.89,95509.6222380613,9.1348,9.1348,9.1272,9.1348,95509.6222
2015-04-22 11:35:00,23.89,23.89,23.86,23.86,89332.38298883346,9.1348,9.1348,9.1234,9.1234,89332.383
2015-04-22 11:40:00,23.86,23.88,23.86,23.87,55357.567118080304,9.1234,9.131,9.1234,9.1272,55357.5671
2015-04-22 11:45:00,23.88,23.88,23.86,23.86,100736.51698740794,9.131,9.131,9.1234,9.1234,100736.517
2015-04-22 11:50:00,23.87,23.87,23.85,23.87,96935.13898788313,9.1272,9.1272,9.1196,9.1272,96935.139
2015-04-22 11:55:00,23.86,23.88,23.86,23.88,92896.17486338798,9.1234,9.131,9.1234,9.131,92896.1749
2015-04-22 12:00:00,23.88,23.88,23.86,23.87,126158.23235923024,9.131,9.131,9.1234,9.1272,126158.2324
2015-04-22 12:05:00,23.87,23.88,23.87,23.87,109527.2036113091,9.1272,9.131,9.1272,9.1272,109527.2036
2015-04-22 12:10:00,23.87,23.89,23.87,23.88,35875.504870515564,9.1272,9.1348,9.1272,9.131,35875.5049
2015-04-22 12:15:00,23.88,23.88,23.87,23.87,60822.047992397245,9.131,9.131,9.1272,9.1272,60822.048
2015-04-22 12:20:00,23.87,23.89,23.87,23.89,68424.8039914469,9.1272,9.1348,9.1272,9.1348,68424.804
2015-04-22 12:25:00,23.89,23.91,23.88,23.91,107388.9284865764,9.1348,9.1425,9.131,9.1425,107388.9285
2015-04-22 12:30:00,23.91,23.92,23.9,23.91,155618.91185554763,9.1425,9.1463,9.1387,9.1425,155618.9119
2015-04-22 12:35:00,23.92,23.92,23.9,23.9,175813.73247802327,9.1463,9.1463,9.1387,9.1387,175813.7325
2015-04-22 12:40:00,23.9,23.91,23.87,23.87,113328.58161083392,9.1387,9.1425,9.1272,9.1272,113328.5816
2015-04-22 12:45:00,23.87,23.92,23.87,23.87,507246.37681159424,9.1272,9.1463,9.1272,9.1272,507246.3768
2015-04-22 12:50:00,23.87,23.88,23.87,23.87,160845.8066048943,9.1272,9.131,9.1272,9.1272,160845.8066
2015-04-22 12:55:00,23.87,23.89,23.86,23.87,152055.11998099313,9.1272,9.1348,9.1234,9.1272,152055.12
2015-04-22 13:00:00,23.87,23.89,23.86,23.88,299120.9313376099,9.1272,9.1348,9.1234,9.131,299120.9313
2015-04-22 13:05:00,23.88,23.9,23.87,23.9,153955.80898075554,9.131,9.1387,9.1272,9.1387,153955.809
2015-04-22 13:10:00,23.9,23.91,23.88,23.89,110002.3758612497,9.1387,9.1425,9.131,9.1348,110002.3759
2015-04-22 13:15:00,23.89,23.89,23.88,23.89,118555.47636018058,9.1348,9.1348,9.131,9.1348,118555.4764
2015-04-22 13:20:00,23.89,23.9,23.87,23.89,133048.22998336898,9.1348,9.1387,9.1272,9.1348,133048.23
2015-04-22 13:25:00,23.89,23.89,23.89,23.89,47754.81111903065,9.1348,9.1348,9.1348,9.1348,47754.8111
2015-04-22 13:30:00,23.89,23.94,23.89,23.94,125920.64623425993,9.1348,9.154,9.1348,9.154,125920.6462
2015-04-22 13:35:00,23.95,23.95,23.91,23.91,102399.61986220004,9.1578,9.1578,9.1425,9.1425,102399.6199
2015-04-22 13:40:00,23.92,23.93,23.91,23.92,122832.026609646,9.1463,9.1501,9.1425,9.1463,122832.0266
2015-04-22 13:45:00,23.93,23.95,23.92,23.93,136136.8496079829,9.1501,9.1578,9.1463,9.1501,136136.8496
2015-04-22 13:50:00,23.93,23.94,23.91,23.91,235923.02209550963,9.1501,9.154,9.1425,9.1425,235923.0221
2015-04-22 13:55:00,23.91,23.91,23.88,23.89,330007.1275837491,9.1425,9.1425,9.131,9.1348,330007.1276
2015-04-22 14:00:00,23.89,23.9,23.89,23.89,77690.66286528867,9.1348,9.1387,9.1348,9.1348,77690.6629
2015-04-22 14:05:00,23.9,23.92,23.9,23.91,49655.50011879306,9.1387,9.1463,9.1387,9.1425,49655.5001
2015-04-22 14:10:00,23.9,23.91,23.89,23.9,79828.93799002138,9.1387,9.1425,9.1348,9.1387,79828.938
2015-04-22 14:15:00,23.9,23.91,23.9,23.9,103112.37823711096,9.1387,9.1425,9.1387,9.1387,103112.3782
2015-04-22 14:20:00,23.9,23.9,23.89,23.89,51793.77524352578,9.1387,9.1387,9.1348,9.1348,51793.7752
2015-04-22 14:25:00,23.89,23.91,23.89,23.9,98835.82798764552,9.1348,9.1425,9.1348,9.1387,98835.828
2015-04-22 14:30:00,23.9,23.93,23.89,23.92,132573.05773342837,9.1387,9.1501,9.1348,9.1463,132573.0577
2015-04-22 14:35:00,23.93,23.95,23.92,23.92,293181.2782133524,9.1501,9.1578,9.1463,9.1463,293181.2782
2015-04-22 14:40:00,23.92,23.93,23.9,23.91,89332.38298883346,9.1463,9.1501,9.1387,9.1425,89332.383
2015-04-22 14:45:00,23.9,23.92,23.89,23.92,63197.90924210026,9.1387,9.1463,9.1348,9.1463,63197.9092
2015-04-22 14:50:00,23.92,23.94,23.9,23.91,203136.136849608,9.1463,9.154,9.1387,9.1425,203136.1368
2015-04-22 14:55:00,23.91,23.92,23.89,23.9,71751.00974103113,9.1425,9.1463,9.1348,9.1387,71751.0097
2015-04-22 15:00:00,23.9,23.92,23.89,23.91,132573.05773342837,9.1387,9.1463,9.1348,9.1425,132573.0577
2015-04-22 15:05:00,23.91,23.93,23.91,23.92,143977.19173200286,9.1425,9.1501,9.1425,9.1463,143977.1917
2015-04-22 15:10:00,23.92,23.95,23.92,23.95,303872.6538370159,9.1463,9.1578,9.1463,9.1578,303872.6538
2015-04-22 15:15:00,23.95,23.97,23.95,23.95,342124.0199572345,9.1578,9.1654,9.1578,9.1578,342124.02
2015-04-22 15:20:00,23.95,23.95,23.93,23.94,186267.52197671653,9.1578,9.1578,9.1501,9.154,186267.522
2015-04-22 15:25:00,23.94,23.95,23.91,23.95,200997.86172487529,9.154,9.1578,9.1425,9.1578,200997.8617
2015-04-22 15:30:00,23.95,23.96,23.92,23.92,175576.146353053,9.1578,9.1616,9.1463,9.1463,175576.1464
2015-04-22 15:35:00,23.92,23.95,23.92,23.95,256593.01496792588,9.1463,9.1578,9.1463,9.1578,256593.015
2015-04-22 15:40:00,23.95,23.95,23.92,23.92,199334.7588500832,9.1578,9.1578,9.1463,9.1463,199334.7589
2015-04-22 15:45:00,23.92,23.92,23.9,23.9,377524.3525778095,9.1463,9.1463,9.1387,9.1387,377524.3526
2015-04-22 15:50:00,23.9,23.9,23.87,23.88,1054882.3948681396,9.1387,9.1387,9.1272,9.131,1054882.3949
2015-04-22 15:55:00,23.88,23.92,23.87,23.9,998336.897125208,9.131,9.1463,9.1272,9.1387,998336.8971
2015-04-23 09:30:00,25.01,25.19,24.97,25.08,2777619.3870277978,9.5631,9.6319,9.5478,9.5899,2777619.387
2015-04-23 09:35:00,25.08,25.1,24.96,25.0,1331907.8165835117,9.5899,9.5975,9.544,9.5593,1331907.8166
2015-04-23 09:40:00,25.0,25.04,24.9,24.94,838441.4350201949,9.5593,9.5746,9.521,9.5363,838441.435
2015-04-23 09:45:00,24.94,24.98,24.88,24.92,1566642.9080541695,9.5363,9.5516,9.5134,9.5287,1566642.9081
2015-04-23 09:50:00,24.92,24.94,24.83,24.91,1087194.1078641007,9.5287,9.5363,9.4943,9.5249,1087194.1079
2015-04-23 09:55:00,24.91,24.98,24.86,24.86,882632.454264671,9.5249,9.5516,9.5057,9.5057,882632.4543
2015-04-23 10:00:00,24.87,24.87,24.74,24.78,818721.7866476598,9.5096,9.5096,9.4599,9.4752,818721.7866
2015-04-23 10:05:00,24.78,24.94,24.77,24.89,1012116.8923734854,9.4752,9.5363,9.4713,9.5172,1012116.8924
2015-04-23 10:10:00,24.89,24.93,24.83,24.89,414587.7880731765,9.5172,9.5325,9.4943,9.5172,414587.7881
2015-04-23 10:15:00,24.89,24.89,24.83,24.83,589451.1760513186,9.5172,9.5172,9.4943,9.4943,589451.1761
2015-04-23 10:20:00,24.83,24.83,24.75,24.8,380137.7999524828,9.4943,9.4943,9.4637,9.4828,380137.8
2015-04-23 10:25:00,24.79,24.79,24.74,24.75,465668.8049417914,9.479,9.479,9.4599,9.4637,465668.8049
2015-04-23 10:30:00,24.76,24.81,24.75,24.8,332620.57495842245,9.4675,9.4866,9.4637,9.4828,332620.575
2015-04-23 10:35:00,24.79,24.83,24.76,24.79,349014.0175813733,9.479,9.4943,9.4675,9.479,349014.0176
2015-04-23 10:40:00,24.79,24.84,24.78,24.79,619862.2000475172,9.479,9.4981,9.4752,9.479,619862.2
2015-04-23 10:45:00,24.79,24.81,24.77,24.81,406034.6875742457,9.479,9.4866,9.4713,9.4866,406034.6876
2015-04-23 10:50:00,24.81,24.86,24.8,24.85,576146.3530529817,9.4866,9.5057,9.4828,9.5019,576146.3531
2015-04-23 10:55:00,24.85,24.91,24.8,24.8,453789.4986932763,9.5019,9.5249,9.4828,9.4828,453789.4987
2015-04-23 11:00:00,24.8,24.85,24.78,24.79,209075.78997386555,9.4828,9.5019,9.4752,9.479,209075.79
2015-04-23 11:05:00,24.79,24.85,24.79,24.83,375386.0774530767,9.479,9.5019,9.479,9.4943,375386.0775
2015-04-23 11:10:00,24.83,24.84,24.76,24.76,255167.49821810407,9.4943,9.4981,9.4675,9.4675,255167.4982
2015-04-23 11:15:00,24.76,24.76,24.68,24.71,558089.8075552388,9.4675,9.4675,9.4369,9.4484,558089.8076
2015-04-23 11:20:00,24.71,24.73,24.7,24.73,172725.11285340937,9.4484,9.456,9.4446,9.456,172725.1129
2015-04-23 11:25:00,24.73,24.73,24.7,24.72,239724.40009503445,9.456,9.456,9.4446,9.4522,239724.4001
2015-04-23 11:30:00,24.72,24.76,24.7,24.72,263720.5987170349,9.4522,9.4675,9.4446,9.4522,263720.5987
2015-04-23 11:35:00,24.72,24.73,24.7,24.72,142789.26110715134,9.4522,9.456,9.4446,9.4522,142789.2611
2015-04-23 11:40:00,24.72,24.75,24.72,24.73,212639.5818484201,9.4522,9.4637,9.4522,9.456,212639.5818
2015-04-23 11:45:00,24.73,24.76,24.72,24.72,363506.7712045616,9.456,9.4675,9.4522,9.4522,363506.7712
2015-04-23 11:50:00,24.72,24.8,24.72,24.8,258968.8762176289,9.4522,9.4828,9.4522,9.4828,258968.8762
2015-04-23 11:55:00,24.8,24.81,24.73,24.73,323829.88833452127,9.4828,9.4866,9.456,9.456,323829.8883
2015-04-23 12:00:00,24.74,24.76,24.73,24.74,336659.5390829176,9.4599,9.4675,9.456,9.4599,336659.5391
2015-04-23 12:05:00,24.74,24.78,24.73,24.75,147065.8113566168,9.4599,9.4752,9.456,9.4637,147065.8114
2015-04-23 12:10:00,24.74,24.75,24.73,24.74,127346.16298408172,9.4599,9.4637,9.456,9.4599,127346.163
2015-04-23 12:15:00,24.74,24.75,24.72,24.74,168210.97647897364,9.4599,9.4637,9.4522,9.4599,168210.9765
2015-04-23 12:20:00,24.74,24.77,24.73,24.73,149204.08648134948,9.4599,9.4713,9.456,9.456,149204.0865
2015-04-23 12:25:00,24.73,24.73,24.65,24.67,312900.9265858874,9.456,9.456,9.4255,9.4331,312900.9266
2015-04-23 12:30:00,24.67,24.69,24.62,24.67,344499.88120693754,9.4331,9.4407,9.414,9.4331,344499.8812
2015-04-23 12:35:00,24.67,24.71,24.66,24.69,154906.15348063674,9.4331,9.4484,9.4293,9.4407,154906.1535
2015-04-23 12:40:00,24.69,24.73,24.69,24.7,120218.57923497268,9.4407,9.456,9.4407,9.4446,120218.5792
2015-04-23 12:45:00,24.7,24.71,24.69,24.69,112853.40936089332,9.4446,9.4484,9.4407,9.4407,112853.4094
2015-04-23 12:50:00,24.69,24.69,24.66,24.68,131147.54098360657,9.4407,9.4407,9.4293,9.4369,131147.541
2015-04-23 12:55:00,24.68,24.7,24.65,24.69,225469.23259681635,9.4369,9.4446,9.4255,9.4407,225469.2326
2015-04-23 13:00:00,24.69,24.69,24.63,24.64,130672.36873366596,9.4407,9.4407,9.4178,9.4216,130672.3687
2015-04-23 13:05:00,24.64,24.67,24.63,24.64,150154.4309812307,9.4216,9.4331,9.4178,9.4216,150154.431
2015-04-23 13:10:00,24.64,24.69,24.64,24.69,170824.42385364696,9.4216,9.4407,9.4216,9.4407,170824.4239
2015-04-23 13:15:00,24.69,24.71,24.69,24.7,113328.58161083392,9.4407,9.4484,9.4407,9.4446,113328.5816
2015-04-23 13:20:00,24.7,24.74,24.7,24.71,117129.95961035875,9.4446,9.4599,9.4446,9.4484,117129.9596
2015-04-23 13:25:00,24.71,24.72,24.71,24.71,137324.7802328344,9.4484,9.4522,9.4484,9.4484,137324.7802
2015-04-23 13:30:00,24.71,24.72,24.67,24.69,200522.68947493468,9.4484,9.4522,9.4331,9.4407,200522.6895
2015-04-23 13:35:00,24.7,24.7,24.68,24.69,132097.88548348777,9.4446,9.4446,9.4369,9.4407,132097.8855
2015-04-23 13:40:00,24.69,24.71,24.69,24.7,122356.8543597054,9.4407,9.4484,9.4407,9.4446,122356.8544
2015-04-23 13:45:00,24.7,24.71,24.7,24.71,68187.2178664766,9.4446,9.4484,9.4446,9.4484,68187.2179
2015-04-23 13:50:00,24.71,24.71,24.66,24.66,131622.71323354717,9.4484,9.4484,9.4293,9.4293,131622.7132
2015-04-23 13:55:00,24.66,24.69,24.66,24.66,136374.4357329532,9.4293,9.4407,9.4293,9.4293,136374.4357
2015-04-23 14:00:00,24.66,24.66,24.64,24.65,226894.74934663816,9.4293,9.4293,9.4216,9.4255,226894.7493
2015-04-23 14:05:00,24.65,24.68,24.65,24.67,281064.38583986694,9.4255,9.4369,9.4255,9.4331,281064.3858
2015-04-23 14:10:00,24.67,24.69,24.66,24.69,177714.4214777857,9.4331,9.4407,9.4293,9.4407,177714.4215
2015-04-23 14:15:00,24.69,24.69,24.66,24.66,219291.9933475885,9.4407,9.4407,9.4293,9.4293,219291.9933
2015-04-23 14:20:00,24.67,24.69,24.66,24.68,167260.63197909243,9.4331,9.4407,9.4293,9.4369,167260.632
2015-04-23 14:25:00,24.68,24.69,24.66,24.68,210976.478973628,9.4369,9.4407,9.4293,9.4369,210976.479
2015-04-23 14:30:00,24.68,24.69,24.67,24.67,172487.52672843906,9.4369,9.4407,9.4331,9.4331,172487.5267
2015-04-23 14:35:00,24.67,24.69,24.67,24.68,158232.35923022096,9.4331,9.4407,9.4331,9.4369,158232.3592
2015-04-23 14:40:00,24.68,24.71,24.68,24.71,287241.6250890948,9.4369,9.4484,9.4369,9.4484,287241.6251
2015-04-23 14:45:00,24.7,24.71,24.65,24.67,263483.0125920646,9.4446,9.4484,9.4255,9.4331,263483.0126
2015-04-23 14:50:00,24.67,24.67,24.65,24.67,111665.4787360418,9.4331,9.4331,9.4255,9.4331,111665.4787
2015-04-23 14:55:00,24.67,24.71,24.67,24.68,199334.7588500832,9.4331,9.4484,9.4331,9.4369,199334.7589
2015-04-23 15:00:00,24.68,24.72,24.67,24.72,296507.48396293656,9.4369,9.4522,9.4331,9.4522,296507.484
2015-04-23 15:05:00,24.72,24.73,24.72,24.72,263245.42646709434,9.4522,9.456,9.4522,9.4522,263245.4265
2015-04-23 15:10:00,24.72,24.75,24.72,24.74,412449.5129484438,9.4522,9.4637,9.4522,9.4599,412449.5129
2015-04-23 15:15:00,24.74,24.76,24.73,24.74,310287.47921121406,9.4599,9.4675,9.456,9.4599,310287.4792
2015-04-23 15:20:00,24.74,24.74,24.68,24.72,507483.9629365645,9.4599,9.4599,9.4369,9.4522,507483.9629
2015-04-23 15:25:00,24.72,24.74,24.72,24.73,169161.32097885484,9.4522,9.4599,9.4522,9.456,169161.321
2015-04-23 15:30:00,24.73,24.73,24.65,24.69,472321.21644095983,9.456,9.456,9.4255,9.4407,472321.2164
2015-04-23 15:35:00,24.68,24.7,24.68,24.69,558802.5659301496,9.4369,9.4446,9.4369,9.4407,558802.5659
2015-04-23 15:40:00,24.69,24.74,24.69,24.74,593490.1401758137,9.4407,9.4599,9.4407,9.4599,593490.1402
2015-04-23 15:45:00,24.74,24.78,24.73,24.78,1020907.5789973866,9.4599,9.4752,9.456,9.4752,1020907.579
2015-04-23 15:50:00,24.78,24.82,24.76,24.81,1541696.364932288,9.4752,9.4905,9.4675,9.4866,1541696.3649
2015-04-23 15:55:00,24.81,24.81,24.78,24.79,1185792.349726776,9.4866,9.4866,9.4752,9.479,1185792.3497
2015-04-24 09:30:00,24.88,25.03,24.82,25.0,1220242.3378474698,9.5134,9.5708,9.4905,9.5593,1220242.3378
2015-04-24 09:35:00,25.01,25.25,24.99,25.22,1520076.0275599903,9.5631,9.6549,9.5555,9.6434,1520076.0276
2015-04-24 09:40:00,25.22,25.22,24.94,25.0,750059.3965312426,9.6434,9.6434,9.5363,9.5593,750059.3965
2015-04-24 09:45:00,24.99,25.02,24.98,25.01,290092.6585887384,9.5555,9.5669,9.5516,9.5631,290092.6586
2015-04-24 09:50:00,25.01,25.04,24.99,25.0,246376.8115942029,9.5631,9.5746,9.5555,9.5593,246376.8116
2015-04-24 09:55:00,25.01,25.03,24.99,25.0,298645.7590876693,9.5631,9.5708,9.5555,9.5593,298645.7591
2015-04-24 10:00:00,25.0,25.0,24.85,24.85,392492.27845093847,9.5593,9.5593,9.5019,9.5019,392492.2785
2015-04-24 10:05:00,24.85,24.87,24.79,24.8,482062.2475647422,9.5019,9.5096,9.479,9.4828,482062.2476
2015-04-24 10:10:00,24.8,24.84,24.79,24.81,435495.3670705631,9.4828,9.4981,9.479,9.4866,435495.3671
2015-04-24 10:15:00,24.81,24.85,24.81,24.82,232121.6440959848,9.4866,9.5019,9.4866,9.4905,232121.6441
2015-04-24 10:20:00,24.82,24.85,24.82,24.85,111190.3064861012,9.4905,9.5019,9.4905,9.5019,111190.3065
2015-04-24 10:25:00,24.84,24.92,24.84,24.88,223330.9574720836,9.4981,9.5287,9.4981,9.5134,223330.9575
2015-04-24 10:30:00,24.88,24.89,24.84,24.84,149204.08648134948,9.5134,9.5172,9.4981,9.4981,149204.0865
2015-04-24 10:35:00,24.84,24.88,24.83,24.88,173200.28510334998,9.4981,9.5134,9.4943,9.5134,173200.2851
2015-04-24 10:40:00,24.88,24.89,24.87,24.89,147778.56973152768,9.5134,9.5172,9.5096,9.5172,147778.5697
2015-04-24 10:45:00,24.89,24.92,24.87,24.92,159895.46210501308,9.5172,9.5287,9.5096,9.5287,159895.4621
2015-04-24 10:50:00,24.92,24.93,24.91,24.92,135661.6773580423,9.5287,9.5325,9.5249,9.5287,135661.6774
2015-04-24 10:55:00,24.92,24.96,24.91,24.93,142314.08885721074,9.5287,9.544,9.5249,9.5325,142314.0889
2015-04-24 11:00:00,24.94,24.98,24.92,24.98,179139.93822760752,9.5363,9.5516,9.5287,9.5516,179139.9382
2015-04-24 11:05:00,24.98,24.98,24.95,24.96,102637.20598717035,9.5516,9.5516,9.5402,9.544,102637.206
2015-04-24 11:10:00,24.96,24.98,24.96,24.98,122594.4404846757,9.544,9.5516,9.544,9.5516,122594.4405
2015-04-24 11:15:00,24.98,24.98,24.94,24.98,108814.4452363982,9.5516,9.5516,9.5363,9.5516,108814.4452
2015-04-24 11:20:00,24.98,24.98,24.96,24.96,73651.69874079354,9.5516,9.5516,9.544,9.544,73651.6987
2015-04-24 11:25:00,24.96,24.97,24.93,24.96,143026.84723212165,9.544,9.5478,9.5325,9.544,143026.8472
2015-04-24 11:30:00,24.96,24.96,24.93,24.96,122832.026609646,9.544,9.544,9.5325,9.544,122832.0266
2015-04-24 11:35:00,24.96,24.98,24.96,24.98,97885.48348776432,9.544,9.5516,9.544,9.5516,97885.4835
2015-04-24 11:40:00,24.98,25.04,24.98,25.04,426942.2665716322,9.5516,9.5746,9.5516,9.5746,426942.2666
2015-04-24 11:45:00,25.04,25.04,24.99,24.99,199334.7588500832,9.5746,9.5746,9.5555,9.5555,199334.7589
2015-04-24 11:50:00,24.99,25.0,24.96,24.99,137799.952482775,9.5555,9.5593,9.544,9.5555,137799.9525
2015-04-24 11:55:00,25.0,25.01,24.99,24.99,84343.07436445712,9.5593,9.5631,9.5555,9.5555,84343.0744
2015-04-24 12:00:00,24.99,25.01,24.99,25.01,142314.08885721074,9.5555,9.5631,9.5555,9.5631,142314.0889
2015-04-24 12:05:00,25.0,25.02,24.99,24.99,87906.86623901164,9.5593,9.5669,9.5555,9.5555,87906.8662
2015-04-24 12:10:00,24.99,25.01,24.99,25.0,151342.3616060822,9.5555,9.5631,9.5555,9.5593,151342.3616
2015-04-24 12:15:00,25.01,25.01,25.0,25.01,94321.6916132098,9.5631,9.5631,9.5593,9.5631,94321.6916
2015-04-24 12:20:00,25.01,25.02,25.0,25.0,67712.045616536,9.5631,9.5669,9.5593,9.5593,67712.0456
2015-04-24 12:25:00,25.0,25.02,25.0,25.01,85293.41886433832,9.5593,9.5669,9.5593,9.5631,85293.4189
2015-04-24 12:30:00,25.01,25.01,25.0,25.01,141838.91660727013,9.5631,9.5631,9.5593,9.5631,141838.9166
2015-04-24 12:35:00,25.0,25.01,25.0,25.0,154668.56735566643,9.5593,9.5631,9.5593,9.5593,154668.5674
2015-04-24 12:40:00,25.0,25.01,24.99,24.99,107388.9284865764,9.5593,9.5631,9.5555,9.5555,107388.9285
2015-04-24 12:45:00,24.99,24.99,24.94,24.96,369921.5965787598,9.5555,9.5555,9.5363,9.544,369921.5966
2015-04-24 12:50:00,24.96,24.99,24.96,24.98,320028.51033499645,9.544,9.5555,9.544,9.5516,320028.5103
2015-04-24 12:55:00,24.98,24.99,24.97,24.98,300071.2758374911,9.5516,9.5555,9.5478,9.5516,300071.2758
2015-04-24 13:00:00,24.98,24.99,24.98,24.98,168923.73485388453,9.5516,9.5555,9.5516,9.5516,168923.7349
2015-04-24 13:05:00,24.98,24.99,24.97,24.98,310049.89308624377,9.5516,9.5555,9.5478,9.5516,310049.8931
2015-04-24 13:10:00,24.98,24.99,24.98,24.98,91708.24423853648,9.5516,9.5555,9.5516,9.5516,91708.2442
2015-04-24 13:15:00,24.98,24.98,24.98,24.98,88382.03848895225,9.5516,9.5516,9.5516,9.5516,88382.0385
2015-04-24 13:20:00,24.98,24.99,24.98,24.99,67712.045616536,9.5516,9.5555,9.5516,9.5555,67712.0456
2015-04-24 13:25:00,24.99,24.99,24.98,24.98,155143.73960560703,9.5555,9.5555,9.5516,9.5516,155143.7396
2015-04-24 13:30:00,24.98,24.98,24.96,24.96,169874.07935376573,9.5516,9.5516,9.544,9.544,169874.0794
2015-04-24 13:35:00,24.96,24.97,24.91,24.91,116179.61511047756,9.544,9.5478,9.5249,9.5249,116179.6151
2015-04-24 13:40:00,24.91,24.92,24.9,24.91,137562.3663578047,9.5249,9.5287,9.521,9.5249,137562.3664
2015-04-24 13:45:00,24.91,24.93,24.9,24.91,187455.45260156807,9.5249,9.5325,9.521,9.5249,187455.4526
2015-04-24 13:50:00,24.91,24.92,24.9,24.92,137324.7802328344,9.5249,9.5287,9.521,9.5287,137324.7802
2015-04-24 13:55:00,24.92,24.96,24.92,24.93,92421.00261344736,9.5287,9.544,9.5287,9.5325,92421.0026
2015-04-24 14:00:00,24.93,24.94,24.92,24.92,103825.13661202186,9.5325,9.5363,9.5287,9.5287,103825.1366
2015-04-24 14:05:00,24.92,24.93,24.91,24.92,120931.3376098836,9.5287,9.5325,9.5249,9.5287,120931.3376
2015-04-24 14:10:00,24.92,24.93,24.91,24.92,129959.61035875505,9.5287,9.5325,9.5249,9.5287,129959.6104
2015-04-24 14:15:00,24.92,24.92,24.88,24.89,179852.6966025184,9.5287,9.5287,9.5134,9.5172,179852.6966
2015-04-24 14:20:00,24.89,24.92,24.89,24.92,293894.03658826323,9.5172,9.5287,9.5172,9.5287,293894.0366
2015-04-24 14:25:00,24.92,24.93,24.91,24.93,153005.46448087433,9.5287,9.5325,9.5249,9.5325,153005.4645
2015-04-24 14:30:00,24.93,24.93,24.91,24.92,86956.52173913043,9.5325,9.5325,9.5249,9.5287,86956.5217
2015-04-24 14:35:00,24.92,24.96,24.92,24.95,203611.30909954853,9.5287,9.544,9.5287,9.5402,203611.3091
2015-04-24 14:40:00,24.95,24.95,24.93,24.93,50605.84461867427,9.5402,9.5402,9.5325,9.5325,50605.8446
2015-04-24 14:45:00,24.93,24.96,24.93,24.93,85293.41886433832,9.5325,9.544,9.5325,9.5325,85293.4189
2015-04-24 14:50:00,24.93,24.94,24.9,24.91,85293.41886433832,9.5325,9.5363,9.521,9.5249,85293.4189
2015-04-24 14:55:00,24.91,24.91,24.89,24.9,51556.18911855548,9.5249,9.5249,9.5172,9.521,51556.1891
2015-04-24 15:00:00,24.9,24.92,24.9,24.91,142789.26110715134,9.521,9.5287,9.521,9.5249,142789.2611
2015-04-24 15:05:00,24.91,24.92,24.89,24.9,590401.5205511998,9.5249,9.5287,9.5172,9.521,590401.5206
2015-04-24 15:10:00,24.9,24.9,24.89,24.89,176288.9047279639,9.521,9.521,9.5172,9.5172,176288.9047
2015-04-24 15:15:00,24.89,24.92,24.88,24.9,181040.62722737,9.5172,9.5287,9.5134,9.521,181040.6272
2015-04-24 15:20:00,24.9,24.91,24.9,24.9,160845.8066048943,9.521,9.5249,9.521,9.521,160845.8066
2015-04-24 15:25:00,24.9,24.9,24.89,24.9,112378.23711095272,9.521,9.521,9.5172,9.521,112378.2371
2015-04-24 15:30:00,24.9,24.9,24.9,24.9,138037.53860774531,9.521,9.521,9.521,9.521,138037.5386
2015-04-24 15:35:00,24.9,24.9,24.9,24.9,134473.74673319078,9.521,9.521,9.521,9.521,134473.7467
2015-04-24 15:40:00,24.9,24.91,24.9,24.9,215253.02922309336,9.521,9.5249,9.521,9.521,215253.0292
2015-04-24 15:45:00,24.9,24.9,24.87,24.88,332620.57495842245,9.521,9.521,9.5096,9.5134,332620.575
2015-04-24 15:50:00,24.88,24.89,24.86,24.89,370634.3549536707,9.5134,9.5172,9.5057,9.5172,370634.355
2015-04-24 15:55:00,24.89,24.92,24.89,24.92,800665.2411499169,9.5172,9.5287,9.5172,9.5287,800665.2411
2015-04-27 09:30:00,24.85,24.88,24.78,24.82,976241.3875029698,9.5019,9.5134,9.4752,9.4905,976241.3875
2015-04-27 09:35:00,24.82,24.84,24.8,24.82,310525.0653361844,9.4905,9.4981,9.4828,9.4905,310525.0653
2015-04-27 09:40:00,24.82,24.82,24.77,24.77,191732.0028510335,9.4905,9.4905,9.4713,9.4713,191732.0029
2015-04-27 09:45:00,24.77,24.78,24.72,24.73,216203.3737229746,9.4713,9.4752,9.4522,9.456,216203.3737
2015-04-27 09:50:00,24.73,24.77,24.73,24.74,163696.8401045379,9.456,9.4713,9.456,9.4599,163696.8401
2015-04-27 09:55:00,24.75,24.77,24.75,24.75,112853.40936089332,9.4637,9.4713,9.4637,9.4637,112853.4094
2015-04-27 10:00:00,24.75,24.78,24.74,24.74,171537.18222855785,9.4637,9.4752,9.4599,9.4599,171537.1822
2015-04-27 10:05:00,24.74,24.76,24.74,24.74,176051.3186029936,9.4599,9.4675,9.4599,9.4599,176051.3186
2015-04-27 10:10:00,24.74,24.74,24.72,24.74,253266.8092183417,9.4599,9.4599,9.4522,9.4599,253266.8092
2015-04-27 10:15:00,24.74,24.75,24.73,24.74,155618.91185554763,9.4599,9.4637,9.456,9.4599,155618.9119
2015-04-27 10:20:00,24.74,24.75,24.73,24.74,152767.87835590402,9.4599,9.4637,9.456,9.4599,152767.8784
2015-04-27 10:25:00,24.74,24.75,24.72,24.74,151817.5338560228,9.4599,9.4637,9.4522,9.4599,151817.5339
2015-04-27 10:30:00,24.74,24.77,24.74,24.76,209788.54834877644,9.4599,9.4713,9.4599,9.4675,209788.5483
2015-04-27 10:35:00,24.76,24.77,24.72,24.76,159895.46210501308,9.4675,9.4713,9.4522,9.4675,159895.4621
2015-04-27 10:40:00,24.76,24.82,24.74,24.82,188405.79710144928,9.4675,9.4905,9.4599,9.4905,188405.7971
2015-04-27 10:45:00,24.82,24.83,24.8,24.8,120218.57923497268,9.4905,9.4943,9.4828,9.4828,120218.5792
2015-04-27 10:50:00,24.8,24.81,24.75,24.76,131622.71323354717,9.4828,9.4866,9.4637,9.4675,131622.7132
2015-04-27 10:55:00,24.76,24.76,24.73,24.74,106438.5839866952,9.4675,9.4675,9.456,9.4599,106438.584
2015-04-27 11:00:00,24.74,24.75,24.73,24.75,108339.2729864576,9.4599,9.4637,9.456,9.4637,108339.273
2015-04-27 11:05:00,24.75,24.79,24.74,24.79,153955.80898075554,9.4637,9.479,9.4599,9.479,153955.809
2015-04-27 11:10:00,24.79,24.81,24.78,24.8,77928.24899025897,9.479,9.4866,9.4752,9.4828,77928.249
2015-04-27 11:15:00,24.81,24.82,24.8,24.8,119743.40698503208,9.4866,9.4905,9.4828,9.4828,119743.407
2015-04-27 11:20:00,24.81,24.82,24.79,24.81,145877.88073176527,9.4866,9.4905,9.479,9.4866,145877.8807
2015-04-27 11:25:00,24.8,24.82,24.8,24.8,60822.047992397245,9.4828,9.4905,9.4828,9.4828,60822.048
2015-04-27 11:30:00,24.8,24.81,24.8,24.81,88382.03848895225,9.4828,9.4866,9.4828,9.4866,88382.0385
2015-04-27 11:35:00,24.8,24.82,24.8,24.81,106676.17011166547,9.4828,9.4905,9.4828,9.4866,106676.1701
2015-04-27 11:40:00,24.81,24.81,24.8,24.8,65336.18436683298,9.4866,9.4866,9.4828,9.4828,65336.1844
2015-04-27 11:45:00,24.8,24.82,24.8,24.81,133998.57448325018,9.4828,9.4905,9.4828,9.4866,133998.5745
2015-04-27 11:50:00,24.81,24.82,24.8,24.82,87194.10786410073,9.4866,9.4905,9.4828,9.4905,87194.1079
2015-04-27 11:55:00,24.82,24.82,24.79,24.81,121406.5098598242,9.4905,9.4905,9.479,9.4866,121406.5099
2015-04-27 12:00:00,24.81,24.83,24.81,24.82,102162.03373722977,9.4866,9.4943,9.4866,9.4905,102162.0337
2015-04-27 12:05:00,24.82,24.83,24.82,24.82,130909.95485863628,9.4905,9.4943,9.4905,9.4905,130909.9549
2015-04-27 12:10:00,24.82,24.82,24.78,24.79,87906.86623901164,9.4905,9.4905,9.4752,9.479,87906.8662
2015-04-27 12:15:00,24.79,24.8,24.77,24.78,99786.17248752672,9.479,9.4828,9.4713,9.4752,99786.1725
2015-04-27 12:20:00,24.77,24.83,24.77,24.83,179615.11047754812,9.4713,9.4943,9.4713,9.4943,179615.1105
2015-04-27 12:25:00,24.83,24.83,24.8,24.82,232121.6440959848,9.4943,9.4943,9.4828,9.4905,232121.6441
2015-04-27 12:30:00,24.82,24.83,24.82,24.82,64385.83986695177,9.4905,9.4943,9.4905,9.4905,64385.8399
2015-04-27 12:35:00,24.83,24.84,24.82,24.82,107626.51461154668,9.4943,9.4981,9.4905,9.4905,107626.5146
2015-04-27 12:40:00,24.82,24.82,24.81,24.81,93846.51936326918,9.4905,9.4905,9.4866,9.4866,93846.5194
2015-04-27 12:45:00,24.8,24.8,24.77,24.78,93133.76098835828,9.4828,9.4828,9.4713,9.4752,93133.761
2015-04-27 12:50:00,24.79,24.8,24.77,24.77,128534.09360893324,9.479,9.4828,9.4713,9.4713,128534.0936
2015-04-27 12:55:00,24.77,24.79,24.76,24.79,65098.59824186267,9.4713,9.479,9.4675,9.479,65098.5982
2015-04-27 13:00:00,24.79,24.81,24.78,24.81,58208.600617723925,9.479,9.4866,9.4752,9.4866,58208.6006
2015-04-27 13:05:00,24.81,24.83,24.81,24.82,63910.66761701117,9.4866,9.4943,9.4866,9.4905,63910.6676
2015-04-27 13:10:00,24.82,24.82,24.8,24.81,82917.55761463531,9.4905,9.4905,9.4828,9.4866,82917.5576
2015-04-27 13:15:00,24.81,24.82,24.8,24.8,80066.52411499168,9.4866,9.4905,9.4828,9.4828,80066.5241
2015-04-27 13:20:00,24.8,24.81,24.78,24.81,117605.13186029936,9.4828,9.4866,9.4752,9.4866,117605.1319
2015-04-27 13:25:00,24.81,24.83,24.81,24.82,83392.72986457591,9.4866,9.4943,9.4866,9.4905,83392.7299
2015-04-27 13:30:00,24.83,24.85,24.82,24.82,102874.79211214064,9.4943,9.5019,9.4905,9.4905,102874.7921
2015-04-27 13:35:00,24.82,24.82,24.8,24.8,134473.74673319078,9.4905,9.4905,9.4828,9.4828,134473.7467
2015-04-27 13:40:00,24.81,24.81,24.79,24.79,61297.22024233785,9.4866,9.4866,9.479,9.479,61297.2202
2015-04-27 13:45:00,24.79,24.8,24.77,24.79,102637.20598717035,9.479,9.4828,9.4713,9.479,102637.206
2015-04-27 13:50:00,24.78,24.81,24.78,24.81,106913.7562366358,9.4752,9.4866,9.4752,9.4866,106913.7562
2015-04-27 13:55:00,24.81,24.82,24.8,24.8,367545.7353290568,9.4866,9.4905,9.4828,9.4828,367545.7353
2015-04-27 14:00:00,24.8,24.8,24.77,24.78,67474.45949156569,9.4828,9.4828,9.4713,9.4752,67474.4595
2015-04-27 14:05:00,24.77,24.79,24.77,24.77,94559.2777381801,9.4713,9.479,9.4713,9.4713,94559.2777
2015-04-27 14:10:00,24.78,24.81,24.77,24.79,81492.04086481349,9.4752,9.4866,9.4713,9.479,81492.0409
2015-04-27 14:15:00,24.8,24.85,24.79,24.85,342836.7783321454,9.4828,9.5019,9.479,9.5019,342836.7783
2015-04-27 14:20:00,24.85,24.88,24.84,24.88,185792.34972677595,9.5019,9.5134,9.4981,9.5134,185792.3497
2015-04-27 14:25:00,24.88,24.93,24.88,24.91,298645.7590876693,9.5134,9.5325,9.5134,9.5249,298645.7591
2015-04-27 14:30:00,24.91,24.92,24.89,24.9,113803.75386077454,9.5249,9.5287,9.5172,9.521,113803.7539
2015-04-27 14:35:00,24.91,24.91,24.88,24.89,164884.77072938942,9.5249,9.5249,9.5134,9.5172,164884.7707
2015-04-27 14:40:00,24.89,24.91,24.88,24.9,287954.3834640057,9.5172,9.5249,9.5134,9.521,287954.3835
2015-04-27 14:45:00,24.9,24.91,24.88,24.91,187455.45260156807,9.521,9.5249,9.5134,9.5249,187455.4526
2015-04-27 14:50:00,24.91,24.92,24.89,24.9,105488.23948681397,9.5249,9.5287,9.5172,9.521,105488.2395
2015-04-27 14:55:00,24.9,24.93,24.9,24.93,111903.06486101211,9.521,9.5325,9.521,9.5325,111903.0649
2015-04-27 15:00:00,24.93,24.95,24.92,24.93,129009.26585887384,9.5325,9.5402,9.5287,9.5325,129009.2659
2015-04-27 15:05:00,24.93,24.93,24.9,24.9,224756.47422190543,9.5325,9.5325,9.521,9.521,224756.4742
2015-04-27 15:10:00,24.9,24.94,24.9,24.9,344975.0534568781,9.521,9.5363,9.521,9.521,344975.0535
2015-04-27 15:15:00,24.9,24.9,24.86,24.86,245664.053219292,9.521,9.521,9.5057,9.5057,245664.0532
2015-04-27 15:20:00,24.87,24.87,24.83,24.85,196483.72535043955,9.5096,9.5096,9.4943,9.5019,196483.7254
2015-04-27 15:25:00,24.85,24.87,24.84,24.87,149916.8448562604,9.5019,9.5096,9.4981,9.5096,149916.8449
2015-04-27 15:30:00,24.87,24.88,24.82,24.82,388215.728201473,9.5096,9.5134,9.4905,9.4905,388215.7282
2015-04-27 15:35:00,24.83,24.85,24.82,24.85,175813.73247802327,9.4943,9.5019,9.4905,9.5019,175813.7325
2015-04-27 15:40:00,24.85,24.88,24.85,24.88,368733.6659539083,9.5019,9.5134,9.5019,9.5134,368733.666
2015-04-27 15:45:00,24.88,24.88,24.83,24.85,263958.18484200526,9.5134,9.5134,9.4943,9.5019,263958.1848
2015-04-27 15:50:00,24.85,24.86,24.83,24.85,561653.5994297933,9.5019,9.5057,9.4943,9.5019,561653.5994
2015-04-27 15:55:00,24.86,24.88,24.84,24.88,788073.1765264908,9.5057,9.5134,9.4981,9.5134,788073.1765
2015-04-28 09:30:00,24.82,24.87,24.73,24.82,437396.0560703255,9.4905,9.5096,9.456,9.4905,437396.0561
2015-04-28 09:35:00,24.82,24.89,24.82,24.82,162508.90947968638,9.4905,9.5172,9.4905,9.4905,162508.9095
2015-04-28 09:40:00,24.83,24.9,24.83,24.88,224756.47422190543,9.4943,9.521,9.4943,9.5134,224756.4742
2015-04-28 09:45:00,24.89,24.91,24.87,24.88,223568.543597054,9.5172,9.5249,9.5096,9.5134,223568.5436
2015-04-28 09:50:00,24.88,24.93,24.88,24.92,248039.914468995,9.5134,9.5325,9.5134,9.5287,248039.9145
2015-04-28 09:55:00,24.92,25.0,24.91,24.98,239724.40009503445,9.5287,9.5593,9.5249,9.5516,239724.4001
2015-04-28 10:00:00,24.98,25.0,24.9,24.92,361130.90995485865,9.5516,9.5593,9.521,9.5287,361130.91
2015-04-28 10:05:00,24.91,24.93,24.86,24.9,259444.0484675695,9.5249,9.5325,9.5057,9.521,259444.0485
2015-04-28 10:10:00,24.9,24.9,24.84,24.84,261344.737467332,9.521,9.521,9.4981,9.4981,261344.7375
2015-04-28 10:15:00,24.85,24.87,24.82,24.85,266571.6322166785,9.5019,9.5096,9.4905,9.5019,266571.6322
2015-04-28 10:20:00,24.85,24.93,24.85,24.92,147065.8113566168,9.5019,9.5325,9.5019,9.5287,147065.8114
2015-04-28 10:25:00,24.93,25.0,24.92,24.98,353052.9817058684,9.5325,9.5593,9.5287,9.5516,353052.9817
2015-04-28 10:30:00,24.98,25.13,24.98,25.12,931812.7821335234,9.5516,9.609,9.5516,9.6052,931812.7821
2015-04-28 10:35:00,25.12,25.14,25.04,25.04,461867.4269422666,9.6052,9.6128,9.5746,9.5746,461867.4269
2015-04-28 10:40:00,25.05,25.07,25.02,25.04,293894.03658826323,9.5784,9.586,9.5669,9.5746,293894.0366
2015-04-28 10:45:00,25.04,25.11,25.04,25.1,280351.6274649561,9.5746,9.6013,9.5746,9.5975,280351.6275
2015-04-28 10:50:00,25.1,25.19,25.09,25.15,431456.402946068,9.5975,9.6319,9.5937,9.6166,431456.4029
2015-04-28 10:55:00,25.15,25.19,25.14,25.15,267046.8044666192,9.6166,9.6319,9.6128,9.6166,267046.8045
2015-04-28 11:00:00,25.15,25.23,25.14,25.22,458778.8073176527,9.6166,9.6472,9.6128,9.6434,458778.8073
2015-04-28 11:05:00,25.22,25.23,25.2,25.22,236873.36659539083,9.6434,9.6472,9.6358,9.6434,236873.3666
2015-04-28 11:10:00,25.22,25.25,25.21,25.25,272511.2853409361,9.6434,9.6549,9.6396,9.6549,272511.2853
2015-04-28 11:15:00,25.25,25.28,25.23,25.24,919458.3036350678,9.6549,9.6663,9.6472,9.6511,919458.3036
2015-04-28 11:20:00,25.24,25.26,25.24,25.25,280114.04133998574,9.6511,9.6587,9.6511,9.6549,280114.0413
2015-04-28 11:25:00,25.25,25.26,25.21,25.21,298645.7590876693,9.6549,9.6587,9.6396,9.6396,298645.7591
2015-04-28 11:30:00,25.21,25.23,25.21,25.22,195058.2086006177,9.6396,9.6472,9.6396,9.6434,195058.2086
2015-04-28 11:35:00,25.22,25.26,25.22,25.25,224518.8880969352,9.6434,9.6587,9.6434,9.6549,224518.8881
2015-04-28 11:40:00,25.24,25.25,25.22,25.24,181040.62722737,9.6511,9.6549,9.6434,9.6511,181040.6272
2015-04-28 11:45:00,25.23,25.26,25.23,25.25,310049.89308624377,9.6472,9.6587,9.6472,9.6549,310049.8931
2015-04-28 11:50:00,25.25,25.28,25.25,25.25,392492.27845093847,9.6549,9.6663,9.6549,9.6549,392492.2785
2015-04-28 11:55:00,25.25,25.26,25.25,25.25,246376.8115942029,9.6549,9.6587,9.6549,9.6549,246376.8116
2015-04-28 12:00:00,25.25,25.28,25.25,25.27,301496.7925873129,9.6549,9.6663,9.6549,9.6625,301496.7926
2015-04-28 12:05:00,25.27,25.31,25.27,25.3,127346.16298408172,9.6625,9.6778,9.6625,9.674,127346.163
2015-04-28 12:10:00,25.3,25.31,25.29,25.3,101211.68923734856,9.674,9.6778,9.6702,9.674,101211.6892
2015-04-28 12:15:00,25.3,25.31,25.29,25.3,145877.88073176527,9.674,9.6778,9.6702,9.674,145877.8807
2015-04-28 12:20:00,25.29,25.3,25.28,25.29,116892.37348538844,9.6702,9.674,9.6663,9.6702,116892.3735
2015-04-28 12:25:00,25.29,25.3,25.27,25.27,144214.77785697317,9.6702,9.674,9.6625,9.6625,144214.7779
2015-04-28 12:30:00,25.27,25.28,25.27,25.28,79353.76574008078,9.6625,9.6663,9.6625,9.6663,79353.7657
2015-04-28 12:35:00,25.28,25.29,25.27,25.28,218579.2349726776,9.6663,9.6702,9.6625,9.6663,218579.235
2015-04-28 12:40:00,25.28,25.3,25.28,25.28,125683.06010928962,9.6663,9.674,9.6663,9.6663,125683.0601
2015-04-28 12:45:00,25.28,25.3,25.28,25.28,102637.20598717035,9.6663,9.674,9.6663,9.6663,102637.206
2015-04-28 12:50:00,25.28,25.31,25.28,25.3,127583.74910905203,9.6663,9.6778,9.6663,9.674,127583.7491
2015-04-28 12:55:00,25.3,25.31,25.28,25.28,79591.35186505108,9.674,9.6778,9.6663,9.6663,79591.3519
2015-04-28 13:00:00,25.28,25.29,25.28,25.28,63673.08149204087,9.6663,9.6702,9.6663,9.6663,63673.0815
2015-04-28 13:05:00,25.29,25.29,25.27,25.27,106913.7562366358,9.6702,9.6702,9.6625,9.6625,106913.7562
2015-04-28 13:10:00,25.27,25.28,25.25,25.26,122832.026609646,9.6625,9.6663,9.6549,9.6587,122832.0266
2015-04-28 13:15:00,25.26,25.28,25.25,25.26,133048.22998336898,9.6587,9.6663,9.6549,9.6587,133048.23
2015-04-28 13:20:00,25.26,25.27,25.25,25.25,199097.17272511285,9.6587,9.6625,9.6549,9.6549,199097.1727
2015-04-28 13:25:00,25.25,25.25,25.21,25.21,246376.8115942029,9.6549,9.6549,9.6396,9.6396,246376.8116
2015-04-28 13:30:00,25.21,25.22,25.17,25.18,134711.3328581611,9.6396,9.6434,9.6243,9.6281,134711.3329
2015-04-28 13:35:00,25.18,25.2,25.17,25.2,107388.9284865764,9.6281,9.6358,9.6243,9.6358,107388.9285
2015-04-28 13:40:00,25.2,25.22,25.19,25.2,81492.04086481349,9.6358,9.6434,9.6319,9.6358,81492.0409
2015-04-28 13:45:00,25.2,25.22,25.19,25.2,122119.2682347351,9.6358,9.6434,9.6319,9.6358,122119.2682
2015-04-28 13:50:00,25.19,25.2,25.18,25.2,84580.66048942742,9.6319,9.6358,9.6281,9.6358,84580.6605
2015-04-28 13:55:00,25.2,25.21,25.19,25.21,136374.4357329532,9.6358,9.6396,9.6319,9.6396,136374.4357
2015-04-28 14:00:00,25.2,25.21,25.19,25.2,247089.5699691138,9.6358,9.6396,9.6319,9.6358,247089.57
2015-04-28 14:05:00,25.21,25.21,25.2,25.21,122832.026609646,9.6396,9.6396,9.6358,9.6396,122832.0266
2015-04-28 14:10:00,25.21,25.23,25.16,25.17,341411.2615823236,9.6396,9.6472,9.6205,9.6243,341411.2616
2015-04-28 14:15:00,25.17,25.19,25.16,25.16,203848.8952245189,9.6243,9.6319,9.6205,9.6205,203848.8952
2015-04-28 14:20:00,25.17,25.17,25.16,25.16,153243.05060584462,9.6243,9.6243,9.6205,9.6205,153243.0506
2015-04-28 14:25:00,25.16,25.18,25.14,25.16,171299.59610358757,9.6205,9.6281,9.6128,9.6205,171299.5961
2015-04-28 14:30:00,25.15,25.17,25.14,25.17,291280.5892135899,9.6166,9.6243,9.6128,9.6243,291280.5892
2015-04-28 14:35:00,25.16,25.2,25.16,25.19,435257.7809455928,9.6205,9.6358,9.6205,9.6319,435257.7809
2015-04-28 14:40:00,25.19,25.21,25.19,25.2,89332.38298883346,9.6319,9.6396,9.6319,9.6358,89332.383
2015-04-28 14:45:00,25.2,25.2,25.18,25.19,101686.86148728916,9.6358,9.6358,9.6281,9.6319,101686.8615
2015-04-28 14:50:00,25.19,25.19,25.15,25.15,402708.48182466143,9.6319,9.6319,9.6166,9.6166,402708.4818
2015-04-28 14:55:00,25.15,25.17,25.14,25.14,660964.5996673794,9.6166,9.6243,9.6128,9.6128,660964.5997
2015-04-28 15:00:00,25.14,25.17,25.14,25.16,197671.65597529104,9.6128,9.6243,9.6128,9.6205,197671.656
2015-04-28 15:05:00,25.17,25.17,25.15,25.15,246851.9838441435,9.6243,9.6243,9.6166,9.6166,246851.9838
2015-04-28 15:10:00,25.16,25.16,25.12,25.13,130909.95485863628,9.6205,9.6205,9.6052,9.609,130909.9549
2015-04-28 15:15:00,25.12,25.14,25.12,25.13,143026.84723212165,9.6052,9.6128,9.6052,9.609,143026.8472
2015-04-28 15:20:00,25.13,25.14,25.1,25.1,165122.3568543597,9.609,9.6128,9.5975,9.5975,165122.3569
2015-04-28 15:25:00,25.1,25.11,25.06,25.07,252554.0508434308,9.5975,9.6013,9.5822,9.586,252554.0508
2015-04-28 15:30:00,25.06,25.07,25.05,25.05,300546.4480874317,9.5822,9.586,9.5784,9.5784,300546.4481
2015-04-28 15:35:00,25.05,25.06,25.03,25.03,174150.62960323118,9.5784,9.5822,9.5708,9.5708,174150.6296
2015-04-28 15:40:00,25.03,25.04,25.03,25.04,198146.82822523164,9.5708,9.5746,9.5708,9.5746,198146.8282
2015-04-28 15:45:00,25.04,25.05,24.99,25.0,532192.9199334759,9.5746,9.5784,9.5555,9.5593,532192.9199
2015-04-28 15:50:00,25.0,25.02,24.99,25.01,514373.9605607032,9.5593,9.5669,9.5555,9.5631,514373.9606
2015-04-28 15:55:00,25.02,25.04,25.01,25.04,1163221.667854597,9.5669,9.5746,9.5631,9.5746,1163221.6679
2015-04-29 09:30:00,24.88,24.96,24.86,24.96,588738.4176764077,9.5134,9.544,9.5057,9.544,588738.4177
2015-04-29 09:35:00,24.96,25.05,24.93,24.93,459491.56569256354,9.544,9.5784,9.5325,9.5325,459491.5657
2015-04-29 09:40:00,24.94,25.02,24.94,25.0,106913.7562366358,9.5363,9.5669,9.5363,9.5593,106913.7562
2015-04-29 09:45:00,25.01,25.04,24.99,25.03,101449.27536231883,9.5631,9.5746,9.5555,9.5708,101449.2754
2015-04-29 09:50:00,25.03,25.04,24.98,25.04,205987.1703492516,9.5708,9.5746,9.5516,9.5746,205987.1703
2015-04-29 09:55:00,25.04,25.1,25.03,25.06,518412.9246851984,9.5746,9.5975,9.5708,9.5822,518412.9247
2015-04-29 10:00:00,25.07,25.09,25.03,25.04,359230.22095509624,9.586,9.5937,9.5708,9.5746,359230.221
2015-04-29 10:05:00,25.04,25.04,24.99,25.03,287241.6250890948,9.5746,9.5746,9.5555,9.5708,287241.6251
2015-04-29 10:10:00,25.03,25.03,24.97,24.99,195770.96697552863,9.5708,9.5708,9.5478,9.5555,195770.967
2015-04-29 10:15:00,24.98,24.98,24.94,24.96,200522.68947493468,9.5516,9.5516,9.5363,9.544,200522.6895
2015-04-29 10:20:00,24.95,24.96,24.91,24.92,279876.45521501545,9.5402,9.544,9.5249,9.5287,279876.4552
2015-04-29 10:25:00,24.92,24.95,24.9,24.9,157519.60085531004,9.5287,9.5402,9.521,9.521,157519.6009
2015-04-29 10:30:00,24.9,24.95,24.89,24.95,148728.91423140888,9.521,9.5402,9.5172,9.5402,148728.9142
2015-04-29 10:35:00,24.94,24.95,24.91,24.92,93846.51936326918,9.5363,9.5402,9.5249,9.5287,93846.5194
2015-04-29 10:40:00,24.92,24.96,24.9,24.96,264195.77096697554,9.5287,9.544,9.521,9.544,264195.771
2015-04-29 10:45:00,24.96,24.98,24.96,24.96,154906.15348063674,9.544,9.5516,9.544,9.544,154906.1535
2015-04-29 10:50:00,24.96,24.98,24.96,24.96,151817.5338560228,9.544,9.5516,9.544,9.544,151817.5339
2015-04-29 10:55:00,24.96,24.98,24.95,24.97,83867.90211451652,9.544,9.5516,9.5402,9.5478,83867.9021
2015-04-29 11:00:00,24.96,25.03,24.96,24.99,80066.52411499168,9.544,9.5708,9.544,9.5555,80066.5241
2015-04-29 11:05:00,24.99,25.01,24.98,24.99,69850.3207412687,9.5555,9.5631,9.5516,9.5555,69850.3207
2015-04-29 11:10:00,24.99,25.0,24.94,24.95,98835.82798764552,9.5555,9.5593,9.5363,9.5402,98835.828
2015-04-29 11:15:00,24.96,24.97,24.94,24.96,77453.07674031837,9.544,9.5478,9.5363,9.544,77453.0767
2015-04-29 11:20:00,24.96,25.0,24.94,24.97,131622.71323354717,9.544,9.5593,9.5363,9.5478,131622.7132
2015-04-29 11:25:00,24.97,24.99,24.95,24.95,89332.38298883346,9.5478,9.5555,9.5402,9.5402,89332.383
2015-04-29 11:30:00,24.95,24.95,24.88,24.9,227369.9215965788,9.5402,9.5402,9.5134,9.521,227369.9216
2015-04-29 11:35:00,24.9,24.91,24.87,24.89,133285.81610833926,9.521,9.5249,9.5096,9.5172,133285.8161
2015-04-29 11:40:00,24.89,24.92,24.89,24.9,66999.28724162509,9.5172,9.5287,9.5172,9.521,66999.2872
2015-04-29 11:45:00,24.9,24.91,24.89,24.91,45854.12211926824,9.521,9.5249,9.5172,9.5249,45854.1221
2015-04-29 11:50:00,24.91,24.94,24.91,24.94,60584.461867426944,9.5249,9.5363,9.5249,9.5363,60584.4619
2015-04-29 11:55:00,24.94,24.94,24.92,24.92,87906.86623901164,9.5363,9.5363,9.5287,9.5287,87906.8662
2015-04-29 12:00:00,24.92,24.92,24.88,24.89,82442.38536469471,9.5287,9.5287,9.5134,9.5172,82442.3854
2015-04-29 12:05:00,24.9,24.9,24.84,24.84,137324.7802328344,9.521,9.521,9.4981,9.4981,137324.7802
2015-04-29 12:10:00,24.85,24.85,24.79,24.82,172012.35447849846,9.5019,9.5019,9.479,9.4905,172012.3545
2015-04-29 12:15:00,24.83,24.84,24.8,24.8,174150.62960323118,9.4943,9.4981,9.4828,9.4828,174150.6296
2015-04-29 12:20:00,24.81,24.84,24.81,24.82,421002.61344737466,9.4866,9.4981,9.4866,9.4905,421002.6134
2015-04-29 12:25:00,24.82,24.82,24.79,24.81,119743.40698503208,9.4905,9.4905,9.479,9.4866,119743.407
2015-04-29 12:30:00,24.81,24.81,24.77,24.77,155143.73960560703,9.4866,9.4866,9.4713,9.4713,155143.7396
2015-04-29 12:35:00,24.77,24.78,24.76,24.77,451651.2235685436,9.4713,9.4752,9.4675,9.4713,451651.2236
2015-04-29 12:40:00,24.77,24.78,24.74,24.78,128534.09360893324,9.4713,9.4752,9.4599,9.4752,128534.0936
2015-04-29 12:45:00,24.78,24.79,24.76,24.77,74839.62936564504,9.4752,9.479,9.4675,9.4713,74839.6294
2015-04-29 12:50:00,24.77,24.77,24.74,24.75,38726.53837015919,9.4713,9.4713,9.4599,9.4637,38726.5384
2015-04-29 12:55:00,24.75,24.78,24.75,24.77,81967.2131147541,9.4637,9.4752,9.4637,9.4713,81967.2131
2015-04-29 13:00:00,24.77,24.78,24.72,24.73,124019.9572344975,9.4713,9.4752,9.4522,9.456,124019.9572
2015-04-29 13:05:00,24.72,24.74,24.7,24.7,143977.19173200286,9.4522,9.4599,9.4446,9.4446,143977.1917
2015-04-29 13:10:00,24.71,24.72,24.66,24.72,393205.0368258494,9.4484,9.4522,9.4293,9.4522,393205.0368
2015-04-29 13:15:00,24.72,24.74,24.71,24.72,110952.72036113092,9.4522,9.4599,9.4484,9.4522,110952.7204
2015-04-29 13:20:00,24.72,24.73,24.67,24.69,275124.7327156094,9.4522,9.456,9.4331,9.4407,275124.7327
2015-04-29 13:25:00,24.69,24.69,24.66,24.66,113328.58161083392,9.4407,9.4407,9.4293,9.4293,113328.5816
2015-04-29 13:30:00,24.66,24.72,24.66,24.72,115229.27061059634,9.4293,9.4522,9.4293,9.4522,115229.2706
2015-04-29 13:35:00,24.72,24.77,24.72,24.76,266334.04609170824,9.4522,9.4713,9.4522,9.4675,266334.0461
2015-04-29 13:40:00,24.75,24.76,24.74,24.75,217628.8904727964,9.4637,9.4675,9.4599,9.4637,217628.8905
2015-04-29 13:45:00,24.75,24.79,24.75,24.77,75789.97386552625,9.4637,9.479,9.4637,9.4713,75789.9739
2015-04-29 13:50:00,24.77,24.77,24.76,24.77,89094.79686386316,9.4713,9.4713,9.4675,9.4713,89094.7969
2015-04-29 13:55:00,24.77,24.78,24.76,24.78,138750.2969826562,9.4713,9.4752,9.4675,9.4752,138750.297
2015-04-29 14:00:00,24.79,24.82,24.73,24.79,182941.3162271324,9.479,9.4905,9.456,9.479,182941.3162
2015-04-29 14:05:00,24.79,24.8,24.76,24.77,133523.40223330958,9.479,9.4828,9.4675,9.4713,133523.4022
2015-04-29 14:10:00,24.77,24.79,24.74,24.76,331432.6443335709,9.4713,9.479,9.4599,9.4675,331432.6443
2015-04-29 14:15:00,24.76,24.83,24.76,24.82,86481.34948918983,9.4675,9.4943,9.4675,9.4905,86481.3495
2015-04-29 14:20:00,24.82,24.9,24.82,24.88,687336.6595390829,9.4905,9.521,9.4905,9.5134,687336.6595
2015-04-29 14:25:00,24.88,24.91,24.86,24.9,169874.07935376573,9.5134,9.5249,9.5057,9.521,169874.0794
2015-04-29 14:30:00,24.9,24.96,24.89,24.96,272748.8714659064,9.521,9.544,9.5172,9.544,272748.8715
2015-04-29 14:35:00,24.96,24.96,24.9,24.92,208363.03159895464,9.544,9.544,9.521,9.5287,208363.0316
2015-04-29 14:40:00,24.92,24.98,24.91,24.97,183416.4884770729,9.5287,9.5516,9.5249,9.5478,183416.4885
2015-04-29 14:45:00,24.97,24.98,24.93,24.96,141601.33048229985,9.5478,9.5516,9.5325,9.544,141601.3305
2015-04-29 14:50:00,24.96,24.97,24.9,24.91,119030.64861012118,9.544,9.5478,9.521,9.5249,119030.6486
2015-04-29 14:55:00,24.9,24.92,24.88,24.88,107864.100736517,9.521,9.5287,9.5134,9.5134,107864.1007
2015-04-29 15:00:00,24.89,24.91,24.85,24.85,153955.80898075554,9.5172,9.5249,9.5019,9.5019,153955.809
2015-04-29 15:05:00,24.85,24.87,24.83,24.85,132097.88548348777,9.5019,9.5096,9.4943,9.5019,132097.8855
2015-04-29 15:10:00,24.85,24.85,24.8,24.84,137799.952482775,9.5019,9.5019,9.4828,9.4981,137799.9525
2015-04-29 15:15:00,24.84,24.86,24.81,24.82,98360.65573770492,9.4981,9.5057,9.4866,9.4905,98360.6557
2015-04-29 15:20:00,24.83,24.84,24.81,24.82,100498.93086243764,9.4943,9.4981,9.4866,9.4905,100498.9309
2015-04-29 15:25:00,24.82,24.82,24.81,24.81,88857.21073889286,9.4905,9.4905,9.4866,9.4866,88857.2107
2015-04-29 15:30:00,24.81,24.83,24.79,24.79,178902.3521026372,9.4866,9.4943,9.479,9.479,178902.3521
2015-04-29 15:35:00,24.8,24.85,24.79,24.82,229745.78284628177,9.4828,9.5019,9.479,9.4905,229745.7828
2015-04-29 15:40:00,24.82,24.83,24.77,24.77,186980.28035162747,9.4905,9.4943,9.4713,9.4713,186980.2804
2015-04-29 15:45:00,24.77,24.8,24.76,24.8,153718.22285578522,9.4713,9.4828,9.4675,9.4828,153718.2229
2015-04-29 15:50:00,24.8,24.8,24.75,24.76,439059.1589451176,9.4828,9.4828,9.4637,9.4675,439059.1589
2015-04-29 15:55:00,24.76,24.8,24.76,24.78,847232.121644096,9.4675,9.4828,9.4675,9.4752,847232.1216
2015-04-30 09:30:00,24.66,24.74,24.61,24.7,382038.4889522452,9.4293,9.4599,9.4102,9.4446,382038.489
2015-04-30 09:35:00,24.71,24.78,24.69,24.78,235447.84984556903,9.4484,9.4752,9.4407,9.4752,235447.8498
2015-04-30 09:40:00,24.78,24.83,24.78,24.81,202423.3784746971,9.4752,9.4943,9.4752,9.4866,202423.3785
2015-04-30 09:45:00,24.82,24.82,24.74,24.75,91945.83036350676,9.4905,9.4905,9.4599,9.4637,91945.8304
2015-04-30 09:50:00,24.74,24.74,24.68,24.68,131622.71323354717,9.4599,9.4599,9.4369,9.4369,131622.7132
2015-04-30 09:55:00,24.68,24.71,24.66,24.69,156331.67023045855,9.4369,9.4484,9.4293,9.4407,156331.6702
2015-04-30 10:00:00,24.69,24.69,24.65,24.66,85768.59111427893,9.4407,9.4407,9.4255,9.4293,85768.5911
2015-04-30 10:05:00,24.65,24.71,24.65,24.69,138987.88310762652,9.4255,9.4484,9.4255,9.4407,138987.8831
2015-04-30 10:10:00,24.69,24.74,24.69,24.71,209075.78997386555,9.4407,9.4599,9.4407,9.4484,209075.79
2015-04-30 10:15:00,24.71,24.75,24.7,24.73,144689.95010691375,9.4484,9.4637,9.4446,9.456,144689.9501
2015-04-30 10:20:00,24.74,24.77,24.67,24.69,81016.86861487289,9.4599,9.4713,9.4331,9.4407,81016.8686
2015-04-30 10:25:00,24.69,24.71,24.68,24.68,44666.19149441673,9.4407,9.4484,9.4369,9.4369,44666.1915
2015-04-30 10:30:00,24.68,24.69,24.66,24.67,43953.43311950582,9.4369,9.4407,9.4293,9.4331,43953.4331
2015-04-30 10:35:00,24.68,24.71,24.66,24.67,67949.6317415063,9.4369,9.4484,9.4293,9.4331,67949.6317
2015-04-30 10:40:00,24.67,24.69,24.65,24.65,68187.2178664766,9.4331,9.4407,9.4255,9.4255,68187.2179
2015-04-30 10:45:00,24.65,24.68,24.64,24.65,71751.00974103113,9.4255,9.4369,9.4216,9.4255,71751.0097
2015-04-30 10:50:00,24.66,24.67,24.59,24.6,179615.11047754812,9.4293,9.4331,9.4025,9.4063,179615.1105
2015-04-30 10:55:00,24.6,24.63,24.59,24.6,558327.3936802091,9.4063,9.4178,9.4025,9.4063,558327.3937
2015-04-30 11:00:00,24.6,24.64,24.59,24.64,426229.5081967213,9.4063,9.4216,9.4025,9.4216,426229.5082
2015-04-30 11:05:00,24.64,24.69,24.63,24.68,253504.39534331195,9.4216,9.4407,9.4178,9.4369,253504.3953
2015-04-30 11:10:00,24.68,24.73,24.68,24.72,79591.35186505108,9.4369,9.456,9.4369,9.4522,79591.3519
2015-04-30 11:15:00,24.72,24.73,24.7,24.73,49180.32786885246,9.4522,9.456,9.4446,9.456,49180.3279
2015-04-30 11:20:00,24.74,24.76,24.72,24.76,76502.73224043717,9.4599,9.4675,9.4522,9.4675,76502.7322
2015-04-30 11:25:00,24.76,24.77,24.75,24.76,125920.64623425993,9.4675,9.4713,9.4637,9.4675,125920.6462
2015-04-30 11:30:00,24.77,24.78,24.73,24.74,78165.83511522927,9.4713,9.4752,9.456,9.4599,78165.8351
2015-04-30 11:35:00,24.74,24.74,24.7,24.72,47279.63886909005,9.4599,9.4599,9.4446,9.4522,47279.6389
2015-04-30 11:40:00,24.72,24.72,24.7,24.7,38251.36612021858,9.4522,9.4522,9.4446,9.4446,38251.3661
2015-04-30 11:45:00,24.71,24.72,24.7,24.71,27084.8182466144,9.4484,9.4522,9.4446,9.4484,27084.8182
2015-04-30 11:50:00,24.71,24.71,24.65,24.66,53456.87811831789,9.4484,9.4484,9.4255,9.4293,53456.8781
2015-04-30 11:55:00,24.66,24.66,24.62,24.63,129246.85198384414,9.4293,9.4293,9.414,9.4178,129246.852
2015-04-30 12:00:00,24.63,24.66,24.63,24.66,56307.91161796152,9.4178,9.4293,9.4178,9.4293,56307.9116
2015-04-30 12:05:00,24.65,24.67,24.63,24.64,34449.98812069375,9.4255,9.4331,9.4178,9.4216,34449.9881
2015-04-30 12:10:00,24.63,24.64,24.62,24.63,52506.53361843668,9.4178,9.4216,9.414,9.4178,52506.5336
2015-04-30 12:15:00,24.63,24.68,24.62,24.68,57258.25611784272,9.4178,9.4369,9.414,9.4369,57258.2561
2015-04-30 12:20:00,24.68,24.69,24.66,24.69,74602.04324067474,9.4369,9.4407,9.4293,9.4407,74602.0432
2015-04-30 12:25:00,24.68,24.69,24.66,24.69,275599.90496555,9.4369,9.4407,9.4293,9.4407,275599.905
2015-04-30 12:30:00,24.69,24.69,24.65,24.69,165597.5291043003,9.4407,9.4407,9.4255,9.4407,165597.5291
2015-04-30 12:35:00,24.69,24.69,24.67,24.69,57020.66999287242,9.4407,9.4407,9.4331,9.4407,57020.67
2015-04-30 12:40:00,24.69,24.69,24.67,24.68,79591.35186505108,9.4407,9.4407,9.4331,9.4369,79591.3519
2015-04-30 12:45:00,24.68,24.68,24.64,24.65,144452.36398194346,9.4369,9.4369,9.4216,9.4255,144452.364
2015-04-30 12:50:00,24.65,24.66,24.61,24.61,34687.57424566405,9.4255,9.4293,9.4102,9.4102,34687.5742
2015-04-30 12:55:00,24.6,24.62,24.59,24.61,70800.66524114992,9.4063,9.414,9.4025,9.4102,70800.6652
2015-04-30 13:00:00,24.61,24.62,24.57,24.6,161320.9788548349,9.4102,9.414,9.3949,9.4063,161320.9789
2015-04-30 13:05:00,24.6,24.61,24.58,24.61,31123.78237110953,9.4063,9.4102,9.3987,9.4102,31123.7824
2015-04-30 13:10:00,24.61,24.61,24.58,24.61,42765.50249465431,9.4102,9.4102,9.3987,9.4102,42765.5025
2015-04-30 13:15:00,24.61,24.61,24.58,24.6,22095.509622238063,9.4102,9.4102,9.3987,9.4063,22095.5096
2015-04-30 13:20:00,24.6,24.6,24.56,24.56,41577.57186980281,9.4063,9.4063,9.391,9.391,41577.5719
2015-04-30 13:25:00,24.57,24.57,24.55,24.56,72463.76811594203,9.3949,9.3949,9.3872,9.391,72463.7681
2015-04-30 13:30:00,24.56,24.59,24.54,24.59,37063.43549536707,9.391,9.4025,9.3834,9.4025,37063.4355
2015-04-30 13:35:00,24.58,24.59,24.55,24.55,37063.43549536707,9.3987,9.4025,9.3872,9.3872,37063.4355
2015-04-30 13:40:00,24.56,24.57,24.56,24.57,29698.26562128772,9.391,9.3949,9.391,9.3949,29698.2656
2015-04-30 13:45:00,24.57,24.58,24.55,24.55,55357.567118080304,9.3949,9.3987,9.3872,9.3872,55357.5671
2015-04-30 13:50:00,24.55,24.56,24.55,24.56,24471.37087194108,9.3872,9.391,9.3872,9.391,24471.3709
2015-04-30 13:55:00,24.56,24.59,24.56,24.57,90282.72748871466,9.391,9.4025,9.391,9.3949,90282.7275
2015-04-30 14:00:00,24.57,24.58,24.55,24.56,110952.72036113092,9.3949,9.3987,9.3872,9.391,110952.7204
2015-04-30 14:05:00,24.56,24.57,24.54,24.55,81492.04086481349,9.391,9.3949,9.3834,9.3872,81492.0409
2015-04-30 14:10:00,24.55,24.56,24.52,24.54,166785.45972915183,9.3872,9.391,9.3757,9.3834,166785.4597
2015-04-30 14:15:00,24.54,24.54,24.5,24.53,173675.45735329058,9.3834,9.3834,9.3681,9.3796,173675.4574
2015-04-30 14:20:00,24.53,24.55,24.45,24.46,339985.7448325018,9.3796,9.3872,9.349,9.3528,339985.7448
2015-04-30 14:25:00,24.46,24.5,24.45,24.45,209313.37609883584,9.3528,9.3681,9.349,9.349,209313.3761
2015-04-30 14:30:00,24.45,24.48,24.43,24.48,111903.06486101211,9.349,9.3604,9.3413,9.3604,111903.0649
2015-04-30 14:35:00,24.48,24.52,24.48,24.51,125207.88785934902,9.3604,9.3757,9.3604,9.3719,125207.8879
2015-04-30 14:40:00,24.51,24.51,24.46,24.49,83867.90211451652,9.3719,9.3719,9.3528,9.3643,83867.9021
2015-04-30 14:45:00,24.49,24.5,24.45,24.47,78641.00736516988,9.3643,9.3681,9.349,9.3566,78641.0074
2015-04-30 14:50:00,24.48,24.49,24.46,24.47,55357.567118080304,9.3604,9.3643,9.3528,9.3566,55357.5671
2015-04-30 14:55:00,24.47,24.47,24.44,24.44,91233.07198859588,9.3566,9.3566,9.3452,9.3452,91233.072
2015-04-30 15:00:00,24.44,24.45,24.38,24.41,298883.3452126396,9.3452,9.349,9.3222,9.3337,298883.3452
2015-04-30 15:05:00,24.42,24.44,24.41,24.43,169636.49322879544,9.3375,9.3452,9.3337,9.3413,169636.4932
2015-04-30 15:10:00,24.43,24.43,24.39,24.41,275362.3188405797,9.3413,9.3413,9.326,9.3337,275362.3188
2015-04-30 15:15:00,24.41,24.47,24.41,24.45,95984.7944880019,9.3337,9.3566,9.3337,9.349,95984.7945
2015-04-30 15:20:00,24.45,24.47,24.42,24.44,112378.23711095272,9.349,9.3566,9.3375,9.3452,112378.2371
2015-04-30 15:25:00,24.44,24.45,24.39,24.42,169161.32097885484,9.3452,9.349,9.326,9.3375,169161.321
2015-04-30 15:30:00,24.42,24.48,24.4,24.47,132573.05773342837,9.3375,9.3604,9.3299,9.3566,132573.0577
2015-04-30 15:35:00,24.47,24.49,24.45,24.47,152292.7061059634,9.3566,9.3643,9.349,9.3566,152292.7061
2015-04-30 15:40:00,24.46,24.48,24.43,24.43,209550.96222380613,9.3528,9.3604,9.3413,9.3413,209550.9622
2015-04-30 15:45:00,24.43,24.5,24.43,24.49,370634.3549536707,9.3413,9.3681,9.3413,9.3643,370634.355
2015-04-30 15:50:00,24.49,24.5,24.47,24.5,749584.224281302,9.3643,9.3681,9.3566,9.3681,749584.2243
2015-04-30 15:55:00,24.49,24.53,24.49,24.53,800190.0688999762,9.3643,9.3796,9.3643,9.3796,800190.0689
2015-05-01 09:30:00,24.53,24.58,24.48,24.49,389403.65882632456,9.3796,9.3987,9.3604,9.3643,389403.6588
2015-05-01 09:35:00,24.49,24.62,24.49,24.58,217391.30434782608,9.3643,9.414,9.3643,9.3987,217391.3043
2015-05-01 09:40:00,24.58,24.61,24.58,24.59,138987.88310762652,9.3987,9.4102,9.3987,9.4025,138987.8831
2015-05-01 09:45:00,24.59,24.6,24.55,24.55,118317.89023521026,9.4025,9.4063,9.3872,9.3872,118317.8902
2015-05-01 09:50:00,24.55,24.55,24.5,24.52,152767.87835590402,9.3872,9.3872,9.3681,9.3757,152767.8784
2015-05-01 09:55:00,24.52,24.52,24.45,24.5,233071.988595866,9.3757,9.3757,9.349,9.3681,233071.9886
2015-05-01 10:00:00,24.5,24.53,24.49,24.52,99548.58636255642,9.3681,9.3796,9.3643,9.3757,99548.5864
2015-05-01 10:05:00,24.52,24.53,24.45,24.47,124019.9572344975,9.3757,9.3796,9.349,9.3566,124019.9572
2015-05-01 10:10:00,24.47,24.49,24.46,24.46,94084.10548823948,9.3566,9.3643,9.3528,9.3528,94084.1055
2015-05-01 10:15:00,24.45,24.51,24.45,24.51,89569.96911380376,9.349,9.3719,9.349,9.3719,89569.9691
2015-05-01 10:20:00,24.51,24.54,24.5,24.51,126870.99073414112,9.3719,9.3834,9.3681,9.3719,126870.9907
2015-05-01 10:25:00,24.51,24.55,24.51,24.53,61059.63411736755,9.3719,9.3872,9.3719,9.3796,61059.6341
2015-05-01 10:30:00,24.53,24.55,24.5,24.5,78403.42124019958,9.3796,9.3872,9.3681,9.3681,78403.4212
2015-05-01 10:35:00,24.51,24.51,24.48,24.49,92896.17486338798,9.3719,9.3719,9.3604,9.3643,92896.1749
2015-05-01 10:40:00,24.48,24.48,24.42,24.44,110239.96198622,9.3604,9.3604,9.3375,9.3452,110239.962
2015-05-01 10:45:00,24.44,24.48,24.43,24.45,85531.00498930863,9.3452,9.3604,9.3413,9.349,85531.005
2015-05-01 10:50:00,24.45,24.45,24.43,24.44,64148.25374198147,9.349,9.349,9.3413,9.3452,64148.2537
2015-05-01 10:55:00,24.44,24.45,24.42,24.43,71988.59586600143,9.3452,9.349,9.3375,9.3413,71988.5959
2015-05-01 11:00:00,24.44,24.48,24.44,24.47,94559.2777381801,9.3452,9.3604,9.3452,9.3566,94559.2777
2015-05-01 11:05:00,24.47,24.48,24.44,24.45,224756.47422190543,9.3566,9.3604,9.3452,9.349,224756.4742
2015-05-01 11:10:00,24.45,24.48,24.45,24.48,181278.21335234024,9.349,9.3604,9.349,9.3604,181278.2134
2015-05-01 11:15:00,24.48,24.5,24.48,24.5,135661.6773580423,9.3604,9.3681,9.3604,9.3681,135661.6774
2015-05-01 11:20:00,24.5,24.52,24.49,24.49,90282.72748871466,9.3681,9.3757,9.3643,9.3643,90282.7275
2015-05-01 11:25:00,24.49,24.53,24.49,24.53,78403.42124019958,9.3643,9.3796,9.3643,9.3796,78403.4212
2015-05-01 11:30:00,24.54,24.56,24.51,24.51,85055.83273936802,9.3834,9.391,9.3719,9.3719,85055.8327
2015-05-01 11:35:00,24.51,24.51,24.48,24.48,91945.83036350676,9.3719,9.3719,9.3604,9.3604,91945.8304
2015-05-01 11:40:00,24.49,24.49,24.48,24.49,498455.69018769305,9.3643,9.3643,9.3604,9.3643,498455.6902
2015-05-01 11:45:00,24.48,24.49,24.46,24.48,488001.9006889998,9.3604,9.3643,9.3528,9.3604,488001.9007
2015-05-01 11:50:00,24.47,24.48,24.45,24.46,64861.01211689237,9.3566,9.3604,9.349,9.3528,64861.0121
2015-05-01 11:55:00,24.45,24.5,24.45,24.48,62485.15086718936,9.349,9.3681,9.349,9.3604,62485.1509
2015-05-01 12:00:00,24.48,24.5,24.46,24.49,82204.79923972441,9.3604,9.3681,9.3528,9.3643,82204.7992
2015-05-01 12:05:00,24.49,24.5,24.46,24.46,46329.29436920884,9.3643,9.3681,9.3528,9.3528,46329.2944
2015-05-01 12:10:00,24.46,24.49,24.46,24.48,30173.43787122832,9.3528,9.3643,9.3528,9.3604,30173.4379
2015-05-01 12:15:00,24.47,24.5,24.47,24.49,37538.60774530767,9.3566,9.3681,9.3566,9.3643,37538.6077
2015-05-01 12:20:00,24.49,24.5,24.47,24.49,50130.67236873367,9.3643,9.3681,9.3566,9.3643,50130.6724
2015-05-01 12:25:00,24.49,24.5,24.48,24.5,62247.56474221905,9.3643,9.3681,9.3604,9.3681,62247.5647
2015-05-01 12:30:00,24.5,24.51,24.48,24.5,56545.49774293182,9.3681,9.3719,9.3604,9.3681,56545.4977
2015-05-01 12:35:00,24.5,24.51,24.48,24.49,75552.38774055595,9.3681,9.3719,9.3604,9.3643,75552.3877
2015-05-01 12:40:00,24.49,24.51,24.48,24.5,68187.2178664766,9.3643,9.3719,9.3604,9.3681,68187.2179
2015-05-01 12:45:00,24.5,24.52,24.5,24.51,35875.504870515564,9.3681,9.3757,9.3681,9.3719,35875.5049
2015-05-01 12:50:00,24.51,24.53,24.5,24.53,70087.90686623902,9.3719,9.3796,9.3681,9.3796,70087.9069
2015-05-01 12:55:00,24.53,24.54,24.53,24.54,77690.66286528867,9.3796,9.3834,9.3796,9.3834,77690.6629
2015-05-01 13:00:00,24.55,24.55,24.54,24.54,54407.2226181991,9.3872,9.3872,9.3834,9.3834,54407.2226
2015-05-01 13:05:00,24.54,24.55,24.53,24.54,43478.260869565216,9.3834,9.3872,9.3796,9.3834,43478.2609
2015-05-01 13:10:00,24.54,24.54,24.52,24.53,44903.77761938703,9.3834,9.3834,9.3757,9.3796,44903.7776
2015-05-01 13:15:00,24.53,24.56,24.53,24.55,70087.90686623902,9.3796,9.391,9.3796,9.3872,70087.9069
2015-05-01 13:20:00,24.55,24.56,24.55,24.56,96222.3806129722,9.3872,9.391,9.3872,9.391,96222.3806
2015-05-01 13:25:00,24.56,24.57,24.55,24.57,120218.57923497268,9.391,9.3949,9.3872,9.3949,120218.5792
2015-05-01 13:30:00,24.57,24.57,24.56,24.57,112378.23711095272,9.3949,9.3949,9.391,9.3949,112378.2371
2015-05-01 13:35:00,24.57,24.6,24.57,24.6,81492.04086481349,9.3949,9.4063,9.3949,9.4063,81492.0409
2015-05-01 13:40:00,24.61,24.61,24.6,24.61,119030.64861012118,9.4102,9.4102,9.4063,9.4102,119030.6486
2015-05-01 13:45:00,24.62,24.64,24.61,24.64,161083.39272986457,9.414,9.4216,9.4102,9.4216,161083.3927
2015-05-01 13:50:00,24.64,24.72,24.64,24.72,684485.6260394393,9.4216,9.4522,9.4216,9.4522,684485.626
2015-05-01 13:55:00,24.72,24.72,24.71,24.72,63435.495367070565,9.4522,9.4522,9.4484,9.4522,63435.4954
2015-05-01 14:00:00,24.71,24.74,24.71,24.73,152530.29223093373,9.4484,9.4599,9.4484,9.456,152530.2922
2015-05-01 14:05:00,24.73,24.76,24.73,24.75,136374.4357329532,9.456,9.4675,9.456,9.4637,136374.4357
2015-05-01 14:10:00,24.75,24.76,24.74,24.74,101686.86148728916,9.4637,9.4675,9.4599,9.4599,101686.8615
2015-05-01 14:15:00,24.74,24.75,24.74,24.75,82442.38536469471,9.4599,9.4637,9.4599,9.4637,82442.3854
2015-05-01 14:20:00,24.75,24.77,24.74,24.76,101686.86148728916,9.4637,9.4713,9.4599,9.4675,101686.8615
2015-05-01 14:25:00,24.76,24.82,24.76,24.82,204799.2397244001,9.4675,9.4905,9.4675,9.4905,204799.2397
2015-05-01 14:30:00,24.81,24.82,24.78,24.78,181040.62722737,9.4866,9.4905,9.4752,9.4752,181040.6272
2015-05-01 14:35:00,24.78,24.8,24.78,24.8,121406.5098598242,9.4752,9.4828,9.4752,9.4828,121406.5099
2015-05-01 14:40:00,24.8,24.81,24.8,24.8,156569.25635542884,9.4828,9.4866,9.4828,9.4828,156569.2564
2015-05-01 14:45:00,24.8,24.81,24.78,24.81,129722.02423378474,9.4828,9.4866,9.4752,9.4866,129722.0242
2015-05-01 14:50:00,24.81,24.82,24.79,24.8,174863.38797814207,9.4866,9.4905,9.479,9.4828,174863.388
2015-05-01 14:55:00,24.8,24.83,24.8,24.83,189118.5554763602,9.4828,9.4943,9.4828,9.4943,189118.5555
2015-05-01 15:00:00,24.83,24.85,24.83,24.85,222143.02684723213,9.4943,9.5019,9.4943,9.5019,222143.0268
2015-05-01 15:05:00,24.85,24.85,24.84,24.84,149441.6726063198,9.5019,9.5019,9.4981,9.4981,149441.6726
2015-05-01 15:10:00,24.85,24.86,24.83,24.86,241862.6752197672,9.5019,9.5057,9.4943,9.5057,241862.6752
2015-05-01 15:15:00,24.86,24.87,24.85,24.86,112378.23711095272,9.5057,9.5096,9.5019,9.5057,112378.2371
2015-05-01 15:20:00,24.86,24.88,24.83,24.85,525778.0945592778,9.5057,9.5134,9.4943,9.5019,525778.0946
2015-05-01 15:25:00,24.85,24.85,24.84,24.84,156569.25635542884,9.5019,9.5019,9.4981,9.4981,156569.2564
2015-05-01 15:30:00,24.84,24.85,24.82,24.84,223568.543597054,9.4981,9.5019,9.4905,9.4981,223568.5436
2015-05-01 15:35:00,24.84,24.86,24.83,24.85,287954.3834640057,9.4981,9.5057,9.4943,9.5019,287954.3835
2015-05-01 15:40:00,24.86,24.89,24.85,24.89,477310.5250653362,9.5057,9.5172,9.5019,9.5172,477310.5251
2015-05-01 15:45:00,24.89,24.91,24.89,24.91,427417.4388215728,9.5172,9.5249,9.5172,9.5249,427417.4388
2015-05-01 15:50:00,24.91,24.93,24.91,24.92,739130.4347826088,9.5249,9.5325,9.5249,9.5287,739130.4348
2015-05-01 15:55:00,24.92,24.97,24.92,24.96,1650748.3962936564,9.5287,9.5478,9.5287,9.544,1650748.3963
2015-05-04 09:30:00,24.89,24.9,24.78,24.8,454739.8431931575,9.5172,9.521,9.4752,9.4828,454739.8432
2015-05-04 09:35:00,24.8,24.84,24.79,24.84,105488.23948681397,9.4828,9.4981,9.479,9.4981,105488.2395
2015-05-04 09:40:00,24.84,24.88,24.82,24.84,172725.11285340937,9.4981,9.5134,9.4905,9.4981,172725.1129
2015-05-04 09:45:00,24.84,24.88,24.82,24.85,123069.6127346163,9.4981,9.5134,9.4905,9.5019,123069.6127
2015-05-04 09:50:00,24.85,24.89,24.85,24.88,95034.4499881207,9.5019,9.5172,9.5019,9.5134,95034.45
2015-05-04 09:55:00,24.88,25.0,24.85,24.94,241625.0890947969,9.5134,9.5593,9.5019,9.5363,241625.0891
2015-05-04 10:00:00,24.94,24.95,24.85,24.9,99073.41411261582,9.5363,9.5402,9.5019,9.521,99073.4141
2015-05-04 10:05:00,24.9,24.93,24.87,24.87,56307.91161796152,9.521,9.5325,9.5096,9.5096,56307.9116
2015-05-04 10:10:00,24.87,24.89,24.85,24.88,78641.00736516988,9.5096,9.5172,9.5019,9.5134,78641.0074
2015-05-04 10:15:00,24.88,24.88,24.83,24.86,90282.72748871466,9.5134,9.5134,9.4943,9.5057,90282.7275
2015-05-04 10:20:00,24.86,24.89,24.85,24.87,50130.67236873367,9.5057,9.5172,9.5019,9.5096,50130.6724
2015-05-04 10:25:00,24.87,24.88,24.84,24.85,51793.77524352578,9.5096,9.5134,9.4981,9.5019,51793.7752
2015-05-04 10:30:00,24.85,24.86,24.82,24.84,70800.66524114992,9.5019,9.5057,9.4905,9.4981,70800.6652
2015-05-04 10:35:00,24.84,24.85,24.8,24.8,76265.14611546687,9.4981,9.5019,9.4828,9.4828,76265.1461
2015-05-04 10:40:00,24.8,24.86,24.8,24.85,80304.11023996198,9.4828,9.5057,9.4828,9.5019,80304.1102
2015-05-04 10:45:00,24.86,24.86,24.82,24.85,68899.9762413875,9.5057,9.5057,9.4905,9.5019,68899.9762
2015-05-04 10:50:00,24.85,24.85,24.82,24.82,63197.90924210026,9.5019,9.5019,9.4905,9.4905,63197.9092
2015-05-04 10:55:00,24.82,24.83,24.81,24.82,85055.83273936802,9.4905,9.4943,9.4866,9.4905,85055.8327
2015-05-04 11:00:00,24.82,24.84,24.82,24.82,38964.12449512949,9.4905,9.4981,9.4905,9.4905,38964.1245
2015-05-04 11:05:00,24.82,24.86,24.81,24.84,58921.35899263483,9.4905,9.5057,9.4866,9.4981,58921.359
2015-05-04 11:10:00,24.84,24.85,24.82,24.82,75077.21549061534,9.4981,9.5019,9.4905,9.4905,75077.2155
2015-05-04 11:15:00,24.82,24.83,24.81,24.82,160845.8066048943,9.4905,9.4943,9.4866,9.4905,160845.8066
2015-05-04 11:20:00,24.82,24.83,24.8,24.8,144214.77785697317,9.4905,9.4943,9.4828,9.4828,144214.7779
2015-05-04 11:25:00,24.8,24.84,24.78,24.84,174863.38797814207,9.4828,9.4981,9.4752,9.4981,174863.388
2015-05-04 11:30:00,24.84,24.84,24.81,24.82,67236.87336659539,9.4981,9.4981,9.4866,9.4905,67236.8734
2015-05-04 11:35:00,24.82,24.86,24.81,24.86,53932.0503682585,9.4905,9.5057,9.4866,9.5057,53932.0504
2015-05-04 11:40:00,24.86,24.88,24.83,24.87,176288.9047279639,9.5057,9.5134,9.4943,9.5096,176288.9047
2015-05-04 11:45:00,24.87,24.88,24.86,24.88,53694.4642432882,9.5096,9.5134,9.5057,9.5134,53694.4642
2015-05-04 11:50:00,24.88,24.88,24.85,24.86,110239.96198622,9.5134,9.5134,9.5019,9.5057,110239.962
2015-05-04 11:55:00,24.86,24.89,24.85,24.88,74126.87099073414,9.5057,9.5172,9.5019,9.5134,74126.871
2015-05-04 12:00:00,24.88,24.9,24.87,24.9,129722.02423378474,9.5134,9.521,9.5096,9.521,129722.0242
2015-05-04 12:05:00,24.9,24.93,24.89,24.93,138275.1247327156,9.521,9.5325,9.5172,9.5325,138275.1247
2015-05-04 12:10:00,24.93,24.94,24.91,24.92,105013.06723687336,9.5325,9.5363,9.5249,9.5287,105013.0672
2015-05-04 12:15:00,24.92,24.95,24.92,24.94,63435.495367070565,9.5287,9.5402,9.5287,9.5363,63435.4954
2015-05-04 12:20:00,24.93,24.96,24.92,24.96,75552.38774055595,9.5325,9.544,9.5287,9.544,75552.3877
2015-05-04 12:25:00,24.96,24.99,24.96,24.98,128771.67973390354,9.544,9.5555,9.544,9.5516,128771.6797
2015-05-04 12:30:00,24.98,25.01,24.97,25.01,189118.5554763602,9.5516,9.5631,9.5478,9.5631,189118.5555
2015-05-04 12:35:00,25.01,25.04,25.01,25.03,192682.3473509147,9.5631,9.5746,9.5631,9.5708,192682.3474
2015-05-04 12:40:00,25.02,25.02,24.97,24.97,47754.81111903065,9.5669,9.5669,9.5478,9.5478,47754.8111
2015-05-04 12:45:00,24.98,24.98,24.96,24.97,66048.94274174389,9.5516,9.5516,9.544,9.5478,66048.9427
2015-05-04 12:50:00,24.97,24.99,24.97,24.98,51318.60299358518,9.5478,9.5555,9.5478,9.5516,51318.603
2015-05-04 12:55:00,24.98,24.98,24.96,24.96,56783.08386790212,9.5516,9.5516,9.544,9.544,56783.0839
2015-05-04 13:00:00,24.96,24.96,24.94,24.95,83867.90211451652,9.544,9.544,9.5363,9.5402,83867.9021
2015-05-04 13:05:00,24.95,24.95,24.93,24.94,121644.09598479448,9.5402,9.5402,9.5325,9.5363,121644.096
2015-05-04 13:10:00,24.94,24.95,24.93,24.94,64623.42599192207,9.5363,9.5402,9.5325,9.5363,64623.426
2015-05-04 13:15:00,24.94,24.96,24.93,24.95,69612.7346162984,9.5363,9.544,9.5325,9.5402,69612.7346
2015-05-04 13:20:00,24.95,24.96,24.94,24.94,63910.66761701117,9.5402,9.544,9.5363,9.5363,63910.6676
2015-05-04 13:25:00,24.94,24.96,24.94,24.95,71513.42361606083,9.5363,9.544,9.5363,9.5402,71513.4236
2015-05-04 13:30:00,24.95,24.95,24.93,24.93,60109.28961748634,9.5402,9.5402,9.5325,9.5325,60109.2896
2015-05-04 13:35:00,24.93,24.96,24.92,24.96,52744.11974340698,9.5325,9.544,9.5287,9.544,52744.1197
2015-05-04 13:40:00,24.96,24.97,24.96,24.96,43953.43311950582,9.544,9.5478,9.544,9.544,43953.4331
2015-05-04 13:45:00,24.97,24.97,24.95,24.95,68662.3901164172,9.5478,9.5478,9.5402,9.5402,68662.3901
2015-05-04 13:50:00,24.95,24.96,24.93,24.93,60109.28961748634,9.5402,9.544,9.5325,9.5325,60109.2896
2015-05-04 13:55:00,24.94,24.96,24.93,24.96,51556.18911855548,9.5363,9.544,9.5325,9.544,51556.1891
2015-05-04 14:00:00,24.96,24.97,24.93,24.94,70563.07911617962,9.544,9.5478,9.5325,9.5363,70563.0791
2015-05-04 14:05:00,24.94,24.96,24.92,24.95,50368.25849370397,9.5363,9.544,9.5287,9.5402,50368.2585
2015-05-04 14:10:00,24.95,24.96,24.93,24.95,60822.047992397245,9.5402,9.544,9.5325,9.5402,60822.048
2015-05-04 14:15:00,24.95,24.97,24.95,24.97,45378.94986932763,9.5402,9.5478,9.5402,9.5478,45378.9499
2015-05-04 14:20:00,24.97,24.97,24.96,24.96,46804.46661914944,9.5478,9.5478,9.544,9.544,46804.4666
2015-05-04 14:25:00,24.96,24.98,24.96,24.97,61059.63411736755,9.544,9.5516,9.544,9.5478,61059.6341
2015-05-04 14:30:00,24.98,24.98,24.96,24.97,65098.59824186267,9.5516,9.5516,9.544,9.5478,65098.5982
2015-05-04 14:35:00,24.97,25.01,24.96,25.01,155856.49798051795,9.5478,9.5631,9.544,9.5631,155856.498
2015-05-04 14:40:00,25.01,25.02,25.0,25.01,103112.37823711096,9.5631,9.5669,9.5593,9.5631,103112.3782
2015-05-04 14:45:00,25.01,25.01,24.96,24.98,111427.89261107153,9.5631,9.5631,9.544,9.5516,111427.8926
2015-05-04 14:50:00,24.98,24.99,24.96,24.97,59396.53124257544,9.5516,9.5555,9.544,9.5478,59396.5312
2015-05-04 14:55:00,24.98,24.99,24.96,24.97,51318.60299358518,9.5516,9.5555,9.544,9.5478,51318.603
2015-05-04 15:00:00,24.97,24.98,24.96,24.98,73889.28486576384,9.5478,9.5516,9.544,9.5516,73889.2849
2015-05-04 15:05:00,24.98,24.99,24.97,24.98,72226.18199097173,9.5516,9.5555,9.5478,9.5516,72226.182
2015-05-04 15:10:00,24.97,24.98,24.96,24.97,89332.38298883346,9.5478,9.5516,9.544,9.5478,89332.383
2015-05-04 15:15:00,24.97,24.98,24.96,24.97,120931.3376098836,9.5478,9.5516,9.544,9.5478,120931.3376
2015-05-04 15:20:00,24.97,24.99,24.97,24.98,76977.90449037777,9.5478,9.5555,9.5478,9.5516,76977.9045
2015-05-04 15:25:00,24.97,24.98,24.96,24.96,89094.79686386316,9.5478,9.5516,9.544,9.544,89094.7969
2015-05-04 15:30:00,24.96,24.98,24.95,24.96,119030.64861012118,9.544,9.5516,9.5402,9.544,119030.6486
2015-05-04 15:35:00,24.96,24.97,24.95,24.95,84343.07436445712,9.544,9.5478,9.5402,9.5402,84343.0744
2015-05-04 15:40:00,24.95,24.95,24.93,24.93,130672.36873366596,9.5402,9.5402,9.5325,9.5325,130672.3687
2015-05-04 15:45:00,24.93,24.93,24.91,24.91,175576.146353053,9.5325,9.5325,9.5249,9.5249,175576.1464
2015-05-04 15:50:00,24.91,24.92,24.89,24.9,279876.45521501545,9.5249,9.5287,9.5172,9.521,279876.4552
2015-05-04 15:55:00,24.89,24.9,24.88,24.88,474221.9054407223,9.5172,9.521,9.5134,9.5134,474221.9054
2015-05-05 09:30:00,24.74,24.83,24.71,24.81,454264.67094321694,9.4599,9.4943,9.4484,9.4866,454264.6709
2015-05-05 09:35:00,24.81,24.84,24.79,24.81,158469.94535519127,9.4866,9.4981,9.479,9.4866,158469.9454
2015-05-05 09:40:00,24.81,24.82,24.78,24.79,155381.32573057734,9.4866,9.4905,9.4752,9.479,155381.3257
2015-05-05 09:45:00,24.78,24.8,24.74,24.76,236398.19434545023,9.4752,9.4828,9.4599,9.4675,236398.1943
2015-05-05 09:50:00,24.75,24.78,24.73,24.76,157044.42860536944,9.4637,9.4752,9.456,9.4675,157044.4286
2015-05-05 09:55:00,24.77,24.77,24.74,24.75,125445.47398431932,9.4713,9.4713,9.4599,9.4637,125445.474
2015-05-05 10:00:00,24.74,24.75,24.72,24.72,184366.8329769541,9.4599,9.4637,9.4522,9.4522,184366.833
2015-05-05 10:05:00,24.72,24.73,24.69,24.7,142076.50273224045,9.4522,9.456,9.4407,9.4446,142076.5027
2015-05-05 10:10:00,24.71,24.71,24.68,24.7,258018.53171774768,9.4484,9.4484,9.4369,9.4446,258018.5317
2015-05-05 10:15:00,24.7,24.71,24.66,24.7,268709.9073414113,9.4446,9.4484,9.4293,9.4446,268709.9073
2015-05-05 10:20:00,24.7,24.77,24.68,24.75,239486.81397006416,9.4446,9.4713,9.4369,9.4637,239486.814
2015-05-05 10:25:00,24.75,24.77,24.73,24.74,314326.4433357092,9.4637,9.4713,9.456,9.4599,314326.4433
2015-05-05 10:30:00,24.74,24.75,24.71,24.72,121881.6821097648,9.4599,9.4637,9.4484,9.4522,121881.6821
2015-05-05 10:35:00,24.72,24.74,24.69,24.69,175576.146353053,9.4522,9.4599,9.4407,9.4407,175576.1464
2015-05-05 10:40:00,24.69,24.71,24.64,24.71,171299.59610358757,9.4407,9.4484,9.4216,9.4484,171299.5961
2015-05-05 10:45:00,24.71,24.72,24.69,24.71,470895.69969113806,9.4484,9.4522,9.4407,9.4484,470895.6997
2015-05-05 10:50:00,24.72,24.72,24.69,24.71,61297.22024233785,9.4522,9.4522,9.4407,9.4484,61297.2202
2015-05-05 10:55:00,24.7,24.71,24.68,24.69,73889.28486576384,9.4446,9.4484,9.4369,9.4407,73889.2849
2015-05-05 11:00:00,24.69,24.69,24.62,24.64,101686.86148728916,9.4407,9.4407,9.414,9.4216,101686.8615
2015-05-05 11:05:00,24.64,24.64,24.59,24.63,119743.40698503208,9.4216,9.4216,9.4025,9.4178,119743.407
2015-05-05 11:10:00,24.63,24.65,24.6,24.64,65573.77049180328,9.4178,9.4255,9.4063,9.4216,65573.7705
2015-05-05 11:15:00,24.64,24.64,24.6,24.61,66286.52886671419,9.4216,9.4216,9.4063,9.4102,66286.5289
2015-05-05 11:20:00,24.61,24.62,24.54,24.54,244238.5364694702,9.4102,9.414,9.3834,9.3834,244238.5365
2015-05-05 11:25:00,24.54,24.56,24.53,24.53,90045.14136374436,9.3834,9.391,9.3796,9.3796,90045.1414
2015-05-05 11:30:00,24.53,24.54,24.52,24.54,109527.2036113091,9.3796,9.3834,9.3757,9.3834,109527.2036
2015-05-05 11:35:00,24.55,24.59,24.54,24.58,58446.18674269423,9.3872,9.4025,9.3834,9.3987,58446.1867
2015-05-05 11:40:00,24.58,24.62,24.57,24.62,102874.79211214064,9.3987,9.414,9.3949,9.414,102874.7921
2015-05-05 11:45:00,24.61,24.62,24.59,24.6,50843.430743644574,9.4102,9.414,9.4025,9.4063,50843.4307
2015-05-05 11:50:00,24.6,24.61,24.58,24.58,61059.63411736755,9.4063,9.4102,9.3987,9.3987,61059.6341
2015-05-05 11:55:00,24.58,24.62,24.58,24.62,42290.33024471371,9.3987,9.414,9.3987,9.414,42290.3302
2015-05-05 12:00:00,24.62,24.63,24.59,24.6,62009.97861724875,9.414,9.4178,9.4025,9.4063,62009.9786
2015-05-05 12:05:00,24.6,24.62,24.59,24.61,50130.67236873367,9.4063,9.414,9.4025,9.4102,50130.6724
2015-05-05 12:10:00,24.62,24.62,24.6,24.62,68899.9762413875,9.414,9.414,9.4063,9.414,68899.9762
2015-05-05 12:15:00,24.62,24.62,24.6,24.62,96935.13898788313,9.414,9.414,9.4063,9.414,96935.139
2015-05-05 12:20:00,24.62,24.62,24.61,24.62,56070.32549299121,9.414,9.414,9.4102,9.414,56070.3255
2015-05-05 12:25:00,24.62,24.63,24.61,24.62,215490.61534806367,9.414,9.4178,9.4102,9.414,215490.6153
2015-05-05 12:30:00,24.62,24.63,24.61,24.62,70325.49299120932,9.414,9.4178,9.4102,9.414,70325.493
2015-05-05 12:35:00,24.62,24.63,24.61,24.61,62722.73699215966,9.414,9.4178,9.4102,9.4102,62722.737
2015-05-05 12:40:00,24.61,24.61,24.58,24.6,62009.97861724875,9.4102,9.4102,9.3987,9.4063,62009.9786
2015-05-05 12:45:00,24.6,24.64,24.6,24.61,65098.59824186267,9.4063,9.4216,9.4063,9.4102,65098.5982
2015-05-05 12:50:00,24.61,24.62,24.59,24.6,37776.19387027797,9.4102,9.414,9.4025,9.4063,37776.1939
2015-05-05 12:55:00,24.61,24.61,24.57,24.58,45854.12211926824,9.4102,9.4102,9.3949,9.3987,45854.1221
2015-05-05 13:00:00,24.58,24.58,24.56,24.56,50368.25849370397,9.3987,9.3987,9.391,9.391,50368.2585
2015-05-05 13:05:00,24.56,24.56,24.55,24.56,41102.399619862204,9.391,9.391,9.3872,9.391,41102.3996
2015-05-05 13:10:00,24.55,24.56,24.52,24.52,51081.01686861488,9.3872,9.391,9.3757,9.3757,51081.0169
2015-05-05 13:15:00,24.53,24.56,24.52,24.55,51556.18911855548,9.3796,9.391,9.3757,9.3872,51556.1891
2015-05-05 13:20:00,24.55,24.56,24.52,24.56,47992.39724400095,9.3872,9.391,9.3757,9.391,47992.3972
2015-05-05 13:25:00,24.56,24.58,24.55,24.58,56307.91161796152,9.391,9.3987,9.3872,9.3987,56307.9116
2015-05-05 13:30:00,24.58,24.58,24.55,24.55,46804.46661914944,9.3987,9.3987,9.3872,9.3872,46804.4666
2015-05-05 13:35:00,24.55,24.56,24.53,24.56,300784.034212402,9.3872,9.391,9.3796,9.391,300784.0342
2015-05-05 13:40:00,24.56,24.57,24.54,24.55,121406.5098598242,9.391,9.3949,9.3834,9.3872,121406.5099
2015-05-05 13:45:00,24.55,24.57,24.53,24.53,103587.55048705156,9.3872,9.3949,9.3796,9.3796,103587.5505
2015-05-05 13:50:00,24.54,24.56,24.49,24.51,348776.43145640293,9.3834,9.391,9.3643,9.3719,348776.4315
2015-05-05 13:55:00,24.51,24.54,24.5,24.52,108814.4452363982,9.3719,9.3834,9.3681,9.3757,108814.4452
2015-05-05 14:00:00,24.53,24.53,24.5,24.51,74602.04324067474,9.3796,9.3796,9.3681,9.3719,74602.0432
2015-05-05 14:05:00,24.52,24.54,24.5,24.53,72226.18199097173,9.3757,9.3834,9.3681,9.3796,72226.182
2015-05-05 14:10:00,24.53,24.55,24.53,24.54,77928.24899025897,9.3796,9.3872,9.3796,9.3834,77928.249
2015-05-05 14:15:00,24.54,24.55,24.52,24.53,120456.16535994298,9.3834,9.3872,9.3757,9.3796,120456.1654
2015-05-05 14:20:00,24.53,24.54,24.51,24.53,105725.82561178428,9.3796,9.3834,9.3719,9.3796,105725.8256
2015-05-05 14:25:00,24.53,24.53,24.47,24.48,143502.01948206226,9.3796,9.3796,9.3566,9.3604,143502.0195
2015-05-05 14:30:00,24.48,24.49,24.46,24.48,157282.01473033975,9.3604,9.3643,9.3528,9.3604,157282.0147
2015-05-05 14:35:00,24.48,24.5,24.48,24.48,157994.77310525067,9.3604,9.3681,9.3604,9.3604,157994.7731
2015-05-05 14:40:00,24.48,24.49,24.45,24.46,192919.93347588505,9.3604,9.3643,9.349,9.3528,192919.9335
2015-05-05 14:45:00,24.46,24.47,24.45,24.45,175576.146353053,9.3528,9.3566,9.349,9.349,175576.1464
2015-05-05 14:50:00,24.46,24.46,24.41,24.41,182228.55785222145,9.3528,9.3528,9.3337,9.3337,182228.5579
2015-05-05 14:55:00,24.41,24.42,24.4,24.41,497980.5179377524,9.3337,9.3375,9.3299,9.3337,497980.5179
2015-05-05 15:00:00,24.41,24.42,24.4,24.41,272748.8714659064,9.3337,9.3375,9.3299,9.3337,272748.8715
2015-05-05 15:05:00,24.41,24.42,24.39,24.4,278213.3523402233,9.3337,9.3375,9.326,9.3299,278213.3523
2015-05-05 15:10:00,24.4,24.4,24.37,24.4,343074.3644571157,9.3299,9.3299,9.3184,9.3299,343074.3645
2015-05-05 15:15:00,24.4,24.41,24.38,24.39,338085.0558327394,9.3299,9.3337,9.3222,9.326,338085.0558
2015-05-05 15:20:00,24.39,24.39,24.36,24.38,350914.7065811357,9.326,9.326,9.3146,9.3222,350914.7066
2015-05-05 15:25:00,24.38,24.41,24.37,24.39,340936.089332383,9.3222,9.3337,9.3184,9.326,340936.0893
2015-05-05 15:30:00,24.4,24.42,24.39,24.39,1368733.6659539083,9.3299,9.3375,9.326,9.326,1368733.666
2015-05-05 15:35:00,24.4,24.45,24.4,24.42,260869.5652173913,9.3299,9.349,9.3299,9.3375,260869.5652
2015-05-05 15:40:00,24.42,24.44,24.4,24.43,230220.9550962224,9.3375,9.3452,9.3299,9.3413,230220.9551
2015-05-05 15:45:00,24.43,24.43,24.42,24.42,320503.682584937,9.3413,9.3413,9.3375,9.3375,320503.6826
2015-05-05 15:50:00,24.42,24.43,24.4,24.4,471608.458066049,9.3375,9.3413,9.3299,9.3299,471608.4581
2015-05-05 15:55:00,24.4,24.41,24.37,24.38,1151342.3616060822,9.3299,9.3337,9.3184,9.3222,1151342.3616
2015-05-06 09:30:00,24.33,24.46,24.31,24.43,399619.86220004753,9.3031,9.3528,9.2954,9.3413,399619.8622
2015-05-06 09:35:00,24.44,24.45,24.37,24.39,101924.44761225944,9.3452,9.349,9.3184,9.326,101924.4476
2015-05-06 09:40:00,24.38,24.39,24.28,24.31,226419.57709669755,9.3222,9.326,9.284,9.2954,226419.5771
2015-05-06 09:45:00,24.31,24.33,24.29,24.31,180803.0411023996,9.2954,9.3031,9.2878,9.2954,180803.0411
2015-05-06 09:50:00,24.3,24.31,24.25,24.27,138275.1247327156,9.2916,9.2954,9.2725,9.2802,138275.1247
2015-05-06 09:55:00,24.26,24.32,24.26,24.3,132335.47160845806,9.2763,9.2993,9.2763,9.2916,132335.4716
2015-05-06 10:00:00,24.31,24.33,24.29,24.32,143977.19173200286,9.2954,9.3031,9.2878,9.2993,143977.1917
2015-05-06 10:05:00,24.32,24.35,24.25,24.26,342599.19220717513,9.2993,9.3107,9.2725,9.2763,342599.1922
2015-05-06 10:10:00,24.26,24.3,24.24,24.28,291280.5892135899,9.2763,9.2916,9.2687,9.284,291280.5892
2015-05-06 10:15:00,24.29,24.34,24.28,24.32,188880.96935138988,9.2878,9.3069,9.284,9.2993,188880.9694
2015-05-06 10:20:00,24.32,24.35,24.3,24.32,151579.9477310525,9.2993,9.3107,9.2916,9.2993,151579.9477
2015-05-06 10:25:00,24.32,24.36,24.3,24.34,112140.6509859824,9.2993,9.3146,9.2916,9.3069,112140.651
2015-05-06 10:30:00,24.35,24.35,24.27,24.28,117129.95961035875,9.3107,9.3107,9.2802,9.284,117129.9596
2015-05-06 10:35:00,24.28,24.29,24.24,24.29,97647.897362794,9.284,9.2878,9.2687,9.2878,97647.8974
2015-05-06 10:40:00,24.29,24.35,24.29,24.29,141126.15823235924,9.2878,9.3107,9.2878,9.2878,141126.1582
2015-05-06 10:45:00,24.29,24.36,24.29,24.34,83630.31598954622,9.2878,9.3146,9.2878,9.3069,83630.316
2015-05-06 10:50:00,24.34,24.37,24.34,24.36,79116.17961511048,9.3069,9.3184,9.3069,9.3146,79116.1796
2015-05-06 10:55:00,24.36,24.37,24.34,24.34,125683.06010928962,9.3146,9.3184,9.3069,9.3069,125683.0601
2015-05-06 11:00:00,24.34,24.37,24.34,24.36,110477.5481111903,9.3069,9.3184,9.3069,9.3146,110477.5481
2015-05-06 11:05:00,24.36,24.36,24.3,24.32,96697.5528629128,9.3146,9.3146,9.2916,9.2993,96697.5529
2015-05-06 11:10:00,24.31,24.31,24.27,24.27,116417.20123544784,9.2954,9.2954,9.2802,9.2802,116417.2012
2015-05-06 11:15:00,24.27,24.3,24.26,24.3,124495.1294844381,9.2802,9.2916,9.2763,9.2916,124495.1295
2015-05-06 11:20:00,24.29,24.31,24.28,24.29,98598.24186267522,9.2878,9.2954,9.284,9.2878,98598.2419
2015-05-06 11:25:00,24.29,24.33,24.29,24.31,86956.52173913043,9.2878,9.3031,9.2878,9.2954,86956.5217
2015-05-06 11:30:00,24.31,24.34,24.31,24.34,58446.18674269423,9.2954,9.3069,9.2954,9.3069,58446.1867
2015-05-06 11:35:00,24.34,24.34,24.29,24.31,73889.28486576384,9.3069,9.3069,9.2878,9.2954,73889.2849
2015-05-06 11:40:00,24.31,24.35,24.3,24.34,94084.10548823948,9.2954,9.3107,9.2916,9.3069,94084.1055
2015-05-06 11:45:00,24.34,24.34,24.32,24.32,63197.90924210026,9.3069,9.3069,9.2993,9.2993,63197.9092
2015-05-06 11:50:00,24.32,24.32,24.29,24.29,72938.94036588263,9.2993,9.2993,9.2878,9.2878,72938.9404
2015-05-06 11:55:00,24.29,24.29,24.23,24.24,104062.72273699216,9.2878,9.2878,9.2649,9.2687,104062.7227
2015-05-06 12:00:00,24.25,24.25,24.22,24.22,92421.00261344736,9.2725,9.2725,9.261,9.261,92421.0026
2015-05-06 12:05:00,24.22,24.25,24.2,24.24,87194.10786410073,9.261,9.2725,9.2534,9.2687,87194.1079
2015-05-06 12:10:00,24.23,24.26,24.21,24.22,69612.7346162984,9.2649,9.2763,9.2572,9.261,69612.7346
2015-05-06 12:15:00,24.22,24.25,24.22,24.25,52268.94749346638,9.261,9.2725,9.261,9.2725,52268.9475
2015-05-06 12:20:00,24.25,24.26,24.24,24.26,31598.95462105013,9.2725,9.2763,9.2687,9.2763,31598.9546
2015-05-06 12:25:00,24.26,24.28,24.26,24.26,104537.89498693276,9.2763,9.284,9.2763,9.2763,104537.895
2015-05-06 12:30:00,24.26,24.28,24.25,24.28,93371.34711332858,9.2763,9.284,9.2725,9.284,93371.3471
2015-05-06 12:35:00,24.28,24.29,24.27,24.28,51556.18911855548,9.284,9.2878,9.2802,9.284,51556.1891
2015-05-06 12:40:00,24.28,24.28,24.24,24.25,116654.78736041817,9.284,9.284,9.2687,9.2725,116654.7874
2015-05-06 12:45:00,24.25,24.27,24.24,24.26,85768.59111427893,9.2725,9.2802,9.2687,9.2763,85768.5911
2015-05-06 12:50:00,24.26,24.26,24.2,24.21,80304.11023996198,9.2763,9.2763,9.2534,9.2572,80304.1102
2015-05-06 12:55:00,24.21,24.25,24.21,24.23,54644.8087431694,9.2572,9.2725,9.2572,9.2649,54644.8087
2015-05-06 13:00:00,24.23,24.24,24.19,24.19,95747.2083630316,9.2649,9.2687,9.2496,9.2496,95747.2084
2015-05-06 13:05:00,24.19,24.21,24.17,24.2,132097.88548348777,9.2496,9.2572,9.2419,9.2534,132097.8855
2015-05-06 13:10:00,24.2,24.21,24.19,24.21,37776.19387027797,9.2534,9.2572,9.2496,9.2572,37776.1939
2015-05-06 13:15:00,24.21,24.24,24.21,24.24,53456.87811831789,9.2572,9.2687,9.2572,9.2687,53456.8781
2015-05-06 13:20:00,24.24,24.25,24.23,24.23,45378.94986932763,9.2687,9.2725,9.2649,9.2649,45378.9499
2015-05-06 13:25:00,24.23,24.23,24.16,24.17,192919.93347588505,9.2649,9.2649,9.2381,9.2419,192919.9335
2015-05-06 13:30:00,24.17,24.18,24.13,24.14,96697.5528629128,9.2419,9.2457,9.2266,9.2304,96697.5529
2015-05-06 13:35:00,24.15,24.16,24.12,24.16,102637.20598717035,9.2343,9.2381,9.2228,9.2381,102637.206
2015-05-06 13:40:00,24.16,24.16,24.13,24.14,67236.87336659539,9.2381,9.2381,9.2266,9.2304,67236.8734
2015-05-06 13:45:00,24.14,24.14,24.11,24.14,117605.13186029936,9.2304,9.2304,9.219,9.2304,117605.1319
2015-05-06 13:50:00,24.13,24.14,24.09,24.1,122119.2682347351,9.2266,9.2304,9.2113,9.2151,122119.2682
2015-05-06 13:55:00,24.1,24.15,24.1,24.14,107388.9284865764,9.2151,9.2343,9.2151,9.2304,107388.9285
2015-05-06 14:00:00,24.14,24.16,24.13,24.13,70800.66524114992,9.2304,9.2381,9.2266,9.2266,70800.6652
2015-05-06 14:05:00,24.14,24.14,24.12,24.13,95984.7944880019,9.2304,9.2304,9.2228,9.2266,95984.7945
2015-05-06 14:10:00,24.13,24.13,24.09,24.09,143502.01948206226,9.2266,9.2266,9.2113,9.2113,143502.0195
2015-05-06 14:15:00,24.1,24.13,24.09,24.13,94321.6916132098,9.2151,9.2266,9.2113,9.2266,94321.6916
2015-05-06 14:20:00,24.13,24.13,24.1,24.1,152055.11998099313,9.2266,9.2266,9.2151,9.2151,152055.12
2015-05-06 14:25:00,24.1,24.11,24.08,24.1,146590.6391066762,9.2151,9.219,9.2075,9.2151,146590.6391
2015-05-06 14:30:00,24.1,24.1,24.05,24.06,141838.91660727013,9.2151,9.2151,9.196,9.1999,141838.9166
2015-05-06 14:35:00,24.06,24.07,24.04,24.05,161083.39272986457,9.1999,9.2037,9.1922,9.196,161083.3927
2015-05-06 14:40:00,24.05,24.07,24.02,24.04,158232.35923022096,9.196,9.2037,9.1846,9.1922,158232.3592
2015-05-06 14:45:00,24.04,24.06,24.03,24.06,74839.62936564504,9.1922,9.1999,9.1884,9.1999,74839.6294
2015-05-06 14:50:00,24.06,24.12,24.06,24.12,123544.7849845569,9.1999,9.2228,9.1999,9.2228,123544.785
2015-05-06 14:55:00,24.12,24.12,24.1,24.1,256593.01496792588,9.2228,9.2228,9.2151,9.2151,256593.015
2015-05-06 15:00:00,24.1,24.1,24.05,24.07,643858.3986695177,9.2151,9.2151,9.196,9.2037,643858.3987
2015-05-06 15:05:00,24.08,24.08,24.07,24.08,188405.79710144928,9.2075,9.2075,9.2037,9.2075,188405.7971
2015-05-06 15:10:00,24.08,24.08,24.01,24.03,212877.1679733904,9.2075,9.2075,9.1807,9.1884,212877.168
2015-05-06 15:15:00,24.03,24.04,23.96,23.98,494891.8983131385,9.1884,9.1922,9.1616,9.1693,494891.8983
2015-05-06 15:20:00,23.98,24.01,23.98,24.0,376811.59420289856,9.1693,9.1807,9.1693,9.1769,376811.5942
2015-05-06 15:25:00,24.0,24.05,23.99,24.04,634354.9536707057,9.1769,9.196,9.1731,9.1922,634354.9537
2015-05-06 15:30:00,24.04,24.08,24.04,24.06,291518.17533856025,9.1922,9.2075,9.1922,9.1999,291518.1753
2015-05-06 15:35:00,24.06,24.12,24.05,24.12,251603.7063435496,9.1999,9.2228,9.196,9.2228,251603.7063
2015-05-06 15:40:00,24.12,24.14,24.11,24.13,410311.2378237111,9.2228,9.2304,9.219,9.2266,410311.2378
2015-05-06 15:45:00,24.13,24.17,24.11,24.16,475885.0083155144,9.2266,9.2419,9.219,9.2381,475885.0083
2015-05-06 15:50:00,24.15,24.16,24.13,24.16,579710.1449275363,9.2343,9.2381,9.2266,9.2381,579710.1449
2015-05-06 15:55:00,24.16,24.21,24.16,24.2,808743.1693989071,9.2381,9.2572,9.2381,9.2534,808743.1694
2015-05-07 09:30:00,24.2,24.29,24.13,24.13,335234.0223330958,9.2534,9.2878,9.2266,9.2266,335234.0223
2015-05-07 09:35:00,24.13,24.31,24.12,24.27,409360.8933238299,9.2266,9.2954,9.2228,9.2802,409360.8933
2015-05-07 09:40:00,24.27,24.32,24.26,24.3,183654.07460204329,9.2802,9.2993,9.2763,9.2916,183654.0746
2015-05-07 09:45:00,24.3,24.32,24.26,24.31,227607.50772154907,9.2916,9.2993,9.2763,9.2954,227607.5077
2015-05-07 09:50:00,24.31,24.33,24.26,24.27,181278.21335234024,9.2954,9.3031,9.2763,9.2802,181278.2134
2015-05-07 09:55:00,24.27,24.28,24.18,24.2,223806.12972202423,9.2802,9.284,9.2457,9.2534,223806.1297
2015-05-07 10:00:00,24.19,24.22,24.19,24.21,83155.14373960561,9.2496,9.261,9.2496,9.2572,83155.1437
2015-05-07 10:05:00,24.21,24.26,24.18,24.24,163934.4262295082,9.2572,9.2763,9.2457,9.2687,163934.4262
2015-05-07 10:10:00,24.24,24.32,24.23,24.32,321216.44095984794,9.2687,9.2993,9.2649,9.2993,321216.441
2015-05-07 10:15:00,24.31,24.36,24.27,24.36,363506.7712045616,9.2954,9.3146,9.2802,9.3146,363506.7712
2015-05-07 10:20:00,24.35,24.4,24.35,24.4,373485.3884533143,9.3107,9.3299,9.3107,9.3299,373485.3885
2015-05-07 10:25:00,24.4,24.42,24.36,24.36,355904.015205512,9.3299,9.3375,9.3146,9.3146,355904.0152
2015-05-07 10:30:00,24.36,24.4,24.34,24.35,223568.543597054,9.3146,9.3299,9.3069,9.3107,223568.5436
2015-05-07 10:35:00,24.35,24.38,24.35,24.38,116179.61511047756,9.3107,9.3222,9.3107,9.3222,116179.6151
2015-05-07 10:40:00,24.38,24.44,24.38,24.43,136374.4357329532,9.3222,9.3452,9.3222,9.3413,136374.4357
2015-05-07 10:45:00,24.44,24.5,24.43,24.46,366832.9769541459,9.3452,9.3681,9.3413,9.3528,366832.977
2015-05-07 10:50:00,24.46,24.48,24.43,24.45,78165.83511522927,9.3528,9.3604,9.3413,9.349,78165.8351
2015-05-07 10:55:00,24.45,24.46,24.41,24.41,161083.39272986457,9.349,9.3528,9.3337,9.3337,161083.3927
2015-05-07 11:00:00,24.42,24.43,24.41,24.42,91708.24423853648,9.3375,9.3413,9.3337,9.3375,91708.2442
2015-05-07 11:05:00,24.41,24.42,24.38,24.39,159657.87598004277,9.3337,9.3375,9.3222,9.326,159657.876
2015-05-07 11:10:00,24.39,24.4,24.39,24.4,150867.1893561416,9.326,9.3299,9.326,9.3299,150867.1894
2015-05-07 11:15:00,24.39,24.42,24.39,24.42,136136.8496079829,9.326,9.3375,9.326,9.3375,136136.8496
2015-05-07 11:20:00,24.42,24.45,24.41,24.45,74839.62936564504,9.3375,9.349,9.3337,9.349,74839.6294
2015-05-07 11:25:00,24.45,24.46,24.44,24.44,72226.18199097173,9.349,9.3528,9.3452,9.3452,72226.182
2015-05-07 11:30:00,24.44,24.45,24.42,24.44,83155.14373960561,9.3452,9.349,9.3375,9.3452,83155.1437
2015-05-07 11:35:00,24.45,24.48,24.44,24.45,288429.5557139463,9.349,9.3604,9.3452,9.349,288429.5557
2015-05-07 11:40:00,24.45,24.48,24.44,24.45,811119.0306486101,9.349,9.3604,9.3452,9.349,811119.0306
2015-05-07 11:45:00,24.45,24.46,24.41,24.44,86956.52173913043,9.349,9.3528,9.3337,9.3452,86956.5217
2015-05-07 11:50:00,24.43,24.44,24.37,24.37,95034.4499881207,9.3413,9.3452,9.3184,9.3184,95034.45
2015-05-07 11:55:00,24.37,24.37,24.32,24.34,169161.32097885484,9.3184,9.3184,9.2993,9.3069,169161.321
2015-05-07 12:00:00,24.34,24.36,24.34,24.36,175338.56022808267,9.3069,9.3146,9.3069,9.3146,175338.5602
2015-05-07 12:05:00,24.37,24.37,24.34,24.34,52506.53361843668,9.3184,9.3184,9.3069,9.3069,52506.5336
2015-05-07 12:10:00,24.34,24.37,24.34,24.36,59158.94511760513,9.3069,9.3184,9.3069,9.3146,59158.9451
2015-05-07 12:15:00,24.36,24.4,24.36,24.39,51793.77524352578,9.3146,9.3299,9.3146,9.326,51793.7752
2015-05-07 12:20:00,24.39,24.42,24.39,24.42,42527.91636968401,9.326,9.3375,9.326,9.3375,42527.9164
2015-05-07 12:25:00,24.42,24.42,24.37,24.39,74839.62936564504,9.3375,9.3375,9.3184,9.326,74839.6294
2015-05-07 12:30:00,24.39,24.4,24.38,24.39,66999.28724162509,9.326,9.3299,9.3222,9.326,66999.2872
2015-05-07 12:35:00,24.39,24.4,24.38,24.39,151817.5338560228,9.326,9.3299,9.3222,9.326,151817.5339
2015-05-07 12:40:00,24.39,24.4,24.38,24.39,48467.56949394156,9.326,9.3299,9.3222,9.326,48467.5695
2015-05-07 12:45:00,24.39,24.39,24.36,24.37,83630.31598954622,9.326,9.326,9.3146,9.3184,83630.316
2015-05-07 12:50:00,24.37,24.38,24.37,24.38,99548.58636255642,9.3184,9.3222,9.3184,9.3222,99548.5864
2015-05-07 12:55:00,24.38,24.4,24.37,24.39,87906.86623901164,9.3222,9.3299,9.3184,9.326,87906.8662
2015-05-07 13:00:00,24.4,24.4,24.37,24.37,140175.81373247804,9.3299,9.3299,9.3184,9.3184,140175.8137
2015-05-07 13:05:00,24.38,24.39,24.33,24.33,76502.73224043717,9.3222,9.326,9.3031,9.3031,76502.7322
2015-05-07 13:10:00,24.33,24.36,24.33,24.34,94084.10548823948,9.3031,9.3146,9.3031,9.3069,94084.1055
2015-05-07 13:15:00,24.34,24.34,24.31,24.32,74126.87099073414,9.3069,9.3069,9.2954,9.2993,74126.871
2015-05-07 13:20:00,24.32,24.32,24.3,24.3,67949.6317415063,9.2993,9.2993,9.2916,9.2916,67949.6317
2015-05-07 13:25:00,24.3,24.31,24.29,24.3,108576.8591114279,9.2916,9.2954,9.2878,9.2916,108576.8591
2015-05-07 13:30:00,24.3,24.33,24.3,24.32,154430.98123069614,9.2916,9.3031,9.2916,9.2993,154430.9812
2015-05-07 13:35:00,24.32,24.33,24.32,24.33,131385.12710857685,9.2993,9.3031,9.2993,9.3031,131385.1271
2015-05-07 13:40:00,24.32,24.34,24.32,24.32,137324.7802328344,9.2993,9.3069,9.2993,9.2993,137324.7802
2015-05-07 13:45:00,24.32,24.34,24.32,24.34,105250.65336184368,9.2993,9.3069,9.2993,9.3069,105250.6534
2015-05-07 13:50:00,24.34,24.34,24.31,24.31,200522.68947493468,9.3069,9.3069,9.2954,9.2954,200522.6895
2015-05-07 13:55:00,24.31,24.34,24.31,24.32,80779.28248990259,9.2954,9.3069,9.2954,9.2993,80779.2825
2015-05-07 14:00:00,24.33,24.36,24.32,24.36,60584.461867426944,9.3031,9.3146,9.2993,9.3146,60584.4619
2015-05-07 14:05:00,24.36,24.36,24.34,24.34,76977.90449037777,9.3146,9.3146,9.3069,9.3069,76977.9045
2015-05-07 14:10:00,24.34,24.37,24.34,24.36,76977.90449037777,9.3069,9.3184,9.3069,9.3146,76977.9045
2015-05-07 14:15:00,24.36,24.38,24.35,24.37,76740.31836540747,9.3146,9.3222,9.3107,9.3184,76740.3184
2015-05-07 14:20:00,24.37,24.38,24.36,24.38,33974.81587075315,9.3184,9.3222,9.3146,9.3222,33974.8159
2015-05-07 14:25:00,24.38,24.38,24.37,24.38,85531.00498930863,9.3222,9.3222,9.3184,9.3222,85531.005
2015-05-07 14:30:00,24.38,24.38,24.34,24.34,92421.00261344736,9.3222,9.3222,9.3069,9.3069,92421.0026
2015-05-07 14:35:00,24.34,24.35,24.32,24.33,167023.04585412212,9.3069,9.3107,9.2993,9.3031,167023.0459
2015-05-07 14:40:00,24.33,24.33,24.32,24.33,181278.21335234024,9.3031,9.3031,9.2993,9.3031,181278.2134
2015-05-07 14:45:00,24.32,24.34,24.3,24.3,126158.23235923024,9.2993,9.3069,9.2916,9.2916,126158.2324
2015-05-07 14:50:00,24.3,24.34,24.3,24.34,131860.29935851746,9.2916,9.3069,9.2916,9.3069,131860.2994
2015-05-07 14:55:00,24.34,24.36,24.33,24.35,105013.06723687336,9.3069,9.3146,9.3031,9.3107,105013.0672
2015-05-07 15:00:00,24.35,24.36,24.34,24.35,132335.47160845806,9.3107,9.3146,9.3069,9.3107,132335.4716
2015-05-07 15:05:00,24.35,24.37,24.34,24.37,180565.45497742933,9.3107,9.3184,9.3069,9.3184,180565.455
2015-05-07 15:10:00,24.37,24.38,24.34,24.36,113328.58161083392,9.3184,9.3222,9.3069,9.3146,113328.5816
2015-05-07 15:15:00,24.36,24.38,24.34,24.37,410073.6516987408,9.3146,9.3222,9.3069,9.3184,410073.6517
2015-05-07 15:20:00,24.36,24.38,24.36,24.37,229983.3689712521,9.3146,9.3222,9.3146,9.3184,229983.369
2015-05-07 15:25:00,24.37,24.38,24.34,24.38,201473.0339748159,9.3184,9.3222,9.3069,9.3222,201473.034
2015-05-07 15:30:00,24.38,24.39,24.37,24.39,153718.22285578522,9.3222,9.326,9.3184,9.326,153718.2229
2015-05-07 15:35:00,24.39,24.4,24.37,24.37,194820.62247564743,9.326,9.3299,9.3184,9.3184,194820.6225
2015-05-07 15:40:00,24.38,24.38,24.34,24.36,178902.3521026372,9.3222,9.3222,9.3069,9.3146,178902.3521
2015-05-07 15:45:00,24.36,24.4,24.35,24.4,208125.44547398432,9.3146,9.3299,9.3107,9.3299,208125.4455
2015-05-07 15:50:00,24.4,24.4,24.39,24.39,325492.9912093134,9.3299,9.3299,9.326,9.326,325492.9912
2015-05-07 15:55:00,24.39,24.41,24.39,24.4,567593.2525540509,9.326,9.3337,9.326,9.3299,567593.2526
2015-05-08 09:30:00,24.68,24.71,24.61,24.64,357804.7042052744,9.4369,9.4484,9.4102,9.4216,357804.7042
2015-05-08 09:35:00,24.64,24.71,24.62,24.67,87194.10786410073,9.4216,9.4484,9.414,9.4331,87194.1079
2015-05-08 09:40:00,24.67,24.73,24.65,24.71,212639.5818484201,9.4331,9.456,9.4255,9.4484,212639.5818
2015-05-08 09:45:00,24.72,24.74,24.68,24.69,113803.75386077454,9.4522,9.4599,9.4369,9.4407,113803.7539
2015-05-08 09:50:00,24.69,24.74,24.69,24.72,115466.85673556665,9.4407,9.4599,9.4407,9.4522,115466.8567
2015-05-08 09:55:00,24.71,24.72,24.67,24.7,110715.1342361606,9.4484,9.4522,9.4331,9.4446,110715.1342
2015-05-08 10:00:00,24.7,24.73,24.69,24.73,108101.6868614873,9.4446,9.456,9.4407,9.456,108101.6869
2015-05-08 10:05:00,24.72,24.74,24.71,24.73,87431.69398907103,9.4522,9.4599,9.4484,9.456,87431.694
2015-05-08 10:10:00,24.73,24.77,24.72,24.74,155856.49798051795,9.456,9.4713,9.4522,9.4599,155856.498
2015-05-08 10:15:00,24.74,24.76,24.69,24.71,117129.95961035875,9.4599,9.4675,9.4407,9.4484,117129.9596
2015-05-08 10:20:00,24.72,24.74,24.71,24.72,75789.97386552625,9.4522,9.4599,9.4484,9.4522,75789.9739
2015-05-08 10:25:00,24.72,24.73,24.72,24.72,49180.32786885246,9.4522,9.456,9.4522,9.4522,49180.3279
2015-05-08 10:30:00,24.72,24.76,24.72,24.74,109289.6174863388,9.4522,9.4675,9.4522,9.4599,109289.6175
2015-05-08 10:35:00,24.73,24.75,24.73,24.74,79828.93799002138,9.456,9.4637,9.456,9.4599,79828.938
2015-05-08 10:40:00,24.74,24.77,24.74,24.76,66286.52886671419,9.4599,9.4713,9.4599,9.4675,66286.5289
2015-05-08 10:45:00,24.76,24.77,24.74,24.75,75077.21549061534,9.4675,9.4713,9.4599,9.4637,75077.2155
2015-05-08 10:50:00,24.75,24.77,24.75,24.77,73651.69874079354,9.4637,9.4713,9.4637,9.4713,73651.6987
2015-05-08 10:55:00,24.77,24.78,24.76,24.78,82679.97148966501,9.4713,9.4752,9.4675,9.4752,82679.9715
2015-05-08 11:00:00,24.77,24.77,24.76,24.76,67474.45949156569,9.4713,9.4713,9.4675,9.4675,67474.4595
2015-05-08 11:05:00,24.75,24.76,24.73,24.74,135661.6773580423,9.4637,9.4675,9.456,9.4599,135661.6774
2015-05-08 11:10:00,24.74,24.75,24.74,24.74,54644.8087431694,9.4599,9.4637,9.4599,9.4599,54644.8087
2015-05-08 11:15:00,24.74,24.74,24.71,24.71,155381.32573057734,9.4599,9.4599,9.4484,9.4484,155381.3257
2015-05-08 11:20:00,24.71,24.72,24.7,24.71,109289.6174863388,9.4484,9.4522,9.4446,9.4484,109289.6175
2015-05-08 11:25:00,24.71,24.72,24.7,24.72,68187.2178664766,9.4484,9.4522,9.4446,9.4522,68187.2179
2015-05-08 11:30:00,24.72,24.75,24.72,24.74,48705.15561891186,9.4522,9.4637,9.4522,9.4599,48705.1556
2015-05-08 11:35:00,24.74,24.76,24.74,24.76,43240.67474459492,9.4599,9.4675,9.4599,9.4675,43240.6747
2015-05-08 11:40:00,24.76,24.76,24.74,24.76,78878.59349014018,9.4675,9.4675,9.4599,9.4675,78878.5935
2015-05-08 11:45:00,24.76,24.78,24.76,24.76,66048.94274174389,9.4675,9.4752,9.4675,9.4675,66048.9427
2015-05-08 11:50:00,24.76,24.78,24.74,24.75,62247.56474221905,9.4675,9.4752,9.4599,9.4637,62247.5647
2015-05-08 11:55:00,24.76,24.77,24.74,24.75,49180.32786885246,9.4675,9.4713,9.4599,9.4637,49180.3279
2015-05-08 12:00:00,24.75,24.77,24.75,24.77,87906.86623901164,9.4637,9.4713,9.4637,9.4713,87906.8662
2015-05-08 12:05:00,24.77,24.77,24.74,24.76,79591.35186505108,9.4713,9.4713,9.4599,9.4675,79591.3519
2015-05-08 12:10:00,24.75,24.78,24.74,24.77,110715.1342361606,9.4637,9.4752,9.4599,9.4713,110715.1342
2015-05-08 12:15:00,24.77,24.78,24.77,24.78,67474.45949156569,9.4713,9.4752,9.4713,9.4752,67474.4595
2015-05-08 12:20:00,24.78,24.79,24.77,24.78,70087.90686623902,9.4752,9.479,9.4713,9.4752,70087.9069
2015-05-08 12:25:00,24.79,24.8,24.77,24.78,68424.8039914469,9.479,9.4828,9.4713,9.4752,68424.804
2015-05-08 12:30:00,24.78,24.79,24.76,24.76,57733.42836778332,9.4752,9.479,9.4675,9.4675,57733.4284
2015-05-08 12:35:00,24.76,24.79,24.76,24.77,69137.5623663578,9.4675,9.479,9.4675,9.4713,69137.5624
2015-05-08 12:40:00,24.77,24.78,24.76,24.77,47042.05274411974,9.4713,9.4752,9.4675,9.4713,47042.0527
2015-05-08 12:45:00,24.77,24.77,24.75,24.75,45378.94986932763,9.4713,9.4713,9.4637,9.4637,45378.9499
2015-05-08 12:50:00,24.75,24.77,24.74,24.74,76265.14611546687,9.4637,9.4713,9.4599,9.4599,76265.1461
2015-05-08 12:55:00,24.74,24.76,24.74,24.75,50368.25849370397,9.4599,9.4675,9.4599,9.4637,50368.2585
2015-05-08 13:00:00,24.75,24.77,24.74,24.77,61297.22024233785,9.4637,9.4713,9.4599,9.4713,61297.2202
2015-05-08 13:05:00,24.77,24.77,24.74,24.75,70563.07911617962,9.4713,9.4713,9.4599,9.4637,70563.0791
2015-05-08 13:10:00,24.74,24.77,24.74,24.77,105725.82561178428,9.4599,9.4713,9.4599,9.4713,105725.8256
2015-05-08 13:15:00,24.76,24.77,24.76,24.76,53694.4642432882,9.4675,9.4713,9.4675,9.4675,53694.4642
2015-05-08 13:20:00,24.76,24.77,24.75,24.76,62722.73699215966,9.4675,9.4713,9.4637,9.4675,62722.737
2015-05-08 13:25:00,24.76,24.77,24.76,24.76,47042.05274411974,9.4675,9.4713,9.4675,9.4675,47042.0527
2015-05-08 13:30:00,24.77,24.77,24.76,24.77,50843.430743644574,9.4713,9.4713,9.4675,9.4713,50843.4307
2015-05-08 13:35:00,24.77,24.78,24.76,24.77,53932.0503682585,9.4713,9.4752,9.4675,9.4713,53932.0504
2015-05-08 13:40:00,24.77,24.78,24.77,24.78,59871.70349251604,9.4713,9.4752,9.4713,9.4752,59871.7035
2015-05-08 13:45:00,24.78,24.8,24.78,24.79,160608.22047992397,9.4752,9.4828,9.4752,9.479,160608.2205
2015-05-08 13:50:00,24.78,24.79,24.78,24.79,81492.04086481349,9.4752,9.479,9.4752,9.479,81492.0409
2015-05-08 13:55:00,24.79,24.79,24.77,24.78,61772.39249227845,9.479,9.479,9.4713,9.4752,61772.3925
2015-05-08 14:00:00,24.78,24.79,24.77,24.77,100974.10311237824,9.4752,9.479,9.4713,9.4713,100974.1031
2015-05-08 14:05:00,24.77,24.77,24.75,24.76,76502.73224043717,9.4713,9.4713,9.4637,9.4675,76502.7322
2015-05-08 14:10:00,24.75,24.76,24.75,24.76,34925.16037063435,9.4637,9.4675,9.4637,9.4675,34925.1604
2015-05-08 14:15:00,24.76,24.77,24.76,24.77,58208.600617723925,9.4675,9.4713,9.4675,9.4713,58208.6006
2015-05-08 14:20:00,24.77,24.8,24.77,24.79,94321.6916132098,9.4713,9.4828,9.4713,9.479,94321.6916
2015-05-08 14:25:00,24.78,24.79,24.77,24.78,65811.35661677358,9.4752,9.479,9.4713,9.4752,65811.3566
2015-05-08 14:30:00,24.78,24.78,24.77,24.77,114516.51223568544,9.4752,9.4752,9.4713,9.4713,114516.5122
2015-05-08 14:35:00,24.77,24.79,24.77,24.78,75314.80161558565,9.4713,9.479,9.4713,9.4752,75314.8016
2015-05-08 14:40:00,24.78,24.8,24.78,24.78,86243.76336421953,9.4752,9.4828,9.4752,9.4752,86243.7634
2015-05-08 14:45:00,24.78,24.82,24.78,24.81,91945.83036350676,9.4752,9.4905,9.4752,9.4866,91945.8304
2015-05-08 14:50:00,24.81,24.81,24.79,24.8,92658.58873841767,9.4866,9.4866,9.479,9.4828,92658.5887
2015-05-08 14:55:00,24.79,24.81,24.78,24.8,120931.3376098836,9.479,9.4866,9.4752,9.4828,120931.3376
2015-05-08 15:00:00,24.8,24.82,24.8,24.8,94084.10548823948,9.4828,9.4905,9.4828,9.4828,94084.1055
2015-05-08 15:05:00,24.8,24.82,24.8,24.82,66524.11499168449,9.4828,9.4905,9.4828,9.4905,66524.115
2015-05-08 15:10:00,24.82,24.82,24.8,24.8,105488.23948681397,9.4905,9.4905,9.4828,9.4828,105488.2395
2015-05-08 15:15:00,24.81,24.82,24.78,24.78,71038.25136612022,9.4866,9.4905,9.4752,9.4752,71038.2514
2015-05-08 15:20:00,24.78,24.8,24.77,24.77,168686.14872891424,9.4752,9.4828,9.4713,9.4713,168686.1487
2015-05-08 15:25:00,24.77,24.78,24.76,24.77,78641.00736516988,9.4713,9.4752,9.4675,9.4713,78641.0074
2015-05-08 15:30:00,24.77,24.81,24.77,24.78,245664.053219292,9.4713,9.4866,9.4713,9.4752,245664.0532
2015-05-08 15:35:00,24.78,24.8,24.76,24.77,204324.0674744595,9.4752,9.4828,9.4675,9.4713,204324.0675
2015-05-08 15:40:00,24.77,24.77,24.76,24.77,150392.017106201,9.4713,9.4713,9.4675,9.4713,150392.0171
2015-05-08 15:45:00,24.77,24.77,24.75,24.75,245664.053219292,9.4713,9.4713,9.4637,9.4637,245664.0532
2015-05-08 15:50:00,24.75,24.77,24.75,24.77,223568.543597054,9.4637,9.4713,9.4637,9.4713,223568.5436
2015-05-08 15:55:00,24.77,24.77,24.75,24.75,511998.09931100026,9.4713,9.4713,9.4637,9.4637,511998.0993
2015-05-11 09:30:00,24.77,24.8,24.64,24.78,290330.2447137087,9.4713,9.4828,9.4216,9.4752,290330.2447
2015-05-11 09:35:00,24.78,24.91,24.77,24.82,201948.2062247565,9.4752,9.5249,9.4713,9.4905,201948.2062
2015-05-11 09:40:00,24.82,24.85,24.76,24.77,271323.3547160846,9.4905,9.5019,9.4675,9.4713,271323.3547
2015-05-11 09:45:00,24.77,24.8,24.75,24.75,256117.84271798527,9.4713,9.4828,9.4637,9.4637,256117.8427
2015-05-11 09:50:00,24.75,24.78,24.73,24.75,242575.4335946781,9.4637,9.4752,9.456,9.4637,242575.4336
2015-05-11 09:55:00,24.75,24.77,24.71,24.76,132573.05773342837,9.4637,9.4713,9.4484,9.4675,132573.0577
2015-05-11 10:00:00,24.76,24.76,24.71,24.72,282965.0748396293,9.4675,9.4675,9.4484,9.4522,282965.0748
2015-05-11 10:05:00,24.72,24.74,24.71,24.72,60822.047992397245,9.4522,9.4599,9.4484,9.4522,60822.048
2015-05-11 10:10:00,24.72,24.73,24.7,24.72,77690.66286528867,9.4522,9.456,9.4446,9.4522,77690.6629
2015-05-11 10:15:00,24.72,24.72,24.64,24.64,138987.88310762652,9.4522,9.4522,9.4216,9.4216,138987.8831
2015-05-11 10:20:00,24.64,24.66,24.63,24.63,57971.01449275362,9.4216,9.4293,9.4178,9.4178,57971.0145
2015-05-11 10:25:00,24.63,24.64,24.6,24.6,72226.18199097173,9.4178,9.4216,9.4063,9.4063,72226.182
2015-05-11 10:30:00,24.6,24.6,24.54,24.56,107151.34236160608,9.4063,9.4063,9.3834,9.391,107151.3424
2015-05-11 10:35:00,24.56,24.56,24.52,24.55,126158.23235923024,9.391,9.391,9.3757,9.3872,126158.2324
2015-05-11 10:40:00,24.55,24.55,24.53,24.54,141126.15823235924,9.3872,9.3872,9.3796,9.3834,141126.1582
2015-05-11 10:45:00,24.54,24.56,24.53,24.55,115229.27061059634,9.3834,9.391,9.3796,9.3872,115229.2706
2015-05-11 10:50:00,24.55,24.56,24.55,24.56,91470.65811356615,9.3872,9.391,9.3872,9.391,91470.6581
2015-05-11 10:55:00,24.56,24.56,24.53,24.54,151342.3616060822,9.391,9.391,9.3796,9.3834,151342.3616
2015-05-11 11:00:00,24.54,24.54,24.5,24.5,163221.6678545973,9.3834,9.3834,9.3681,9.3681,163221.6679
2015-05-11 11:05:00,24.5,24.55,24.49,24.54,87669.28011404134,9.3681,9.3872,9.3643,9.3834,87669.2801
2015-05-11 11:10:00,24.54,24.62,24.54,24.62,166547.8736041815,9.3834,9.414,9.3834,9.414,166547.8736
2015-05-11 11:15:00,24.62,24.63,24.61,24.63,157994.77310525067,9.414,9.4178,9.4102,9.4178,157994.7731
2015-05-11 11:20:00,24.63,24.64,24.61,24.63,196008.5531004989,9.4178,9.4216,9.4102,9.4178,196008.5531
2015-05-11 11:25:00,24.63,24.66,24.63,24.66,119505.82086006178,9.4178,9.4293,9.4178,9.4293,119505.8209
2015-05-11 11:30:00,24.66,24.66,24.65,24.66,97647.897362794,9.4293,9.4293,9.4255,9.4293,97647.8974
2015-05-11 11:35:00,24.66,24.67,24.64,24.67,90520.31361368496,9.4293,9.4331,9.4216,9.4331,90520.3136
2015-05-11 11:40:00,24.67,24.69,24.66,24.66,62722.73699215966,9.4331,9.4407,9.4293,9.4293,62722.737
2015-05-11 11:45:00,24.66,24.69,24.66,24.69,48942.74174388216,9.4293,9.4407,9.4293,9.4407,48942.7417
2015-05-11 11:50:00,24.69,24.71,24.69,24.71,74364.45711570444,9.4407,9.4484,9.4407,9.4484,74364.4571
2015-05-11 11:55:00,24.71,24.72,24.7,24.71,82442.38536469471,9.4484,9.4522,9.4446,9.4484,82442.3854
2015-05-11 12:00:00,24.72,24.72,24.66,24.67,76027.55999049656,9.4522,9.4522,9.4293,9.4331,76027.56
2015-05-11 12:05:00,24.66,24.68,24.64,24.65,50368.25849370397,9.4293,9.4369,9.4216,9.4255,50368.2585
2015-05-11 12:10:00,24.65,24.66,24.64,24.66,27084.8182466144,9.4255,9.4293,9.4216,9.4293,27084.8182
2015-05-11 12:15:00,24.66,24.69,24.66,24.68,73176.52649085294,9.4293,9.4407,9.4293,9.4369,73176.5265
2015-05-11 12:20:00,24.67,24.68,24.66,24.66,44903.77761938703,9.4331,9.4369,9.4293,9.4293,44903.7776
2015-05-11 12:25:00,24.67,24.69,24.66,24.69,47517.22499406035,9.4331,9.4407,9.4293,9.4407,47517.225
2015-05-11 12:30:00,24.69,24.69,24.66,24.66,36113.090995485865,9.4407,9.4407,9.4293,9.4293,36113.091
2015-05-11 12:35:00,24.66,24.68,24.66,24.66,40152.05511998099,9.4293,9.4369,9.4293,9.4293,40152.0551
2015-05-11 12:40:00,24.66,24.67,24.65,24.65,40864.813494891896,9.4293,9.4331,9.4255,9.4255,40864.8135
2015-05-11 12:45:00,24.65,24.67,24.65,24.67,37301.02162033737,9.4255,9.4331,9.4255,9.4331,37301.0216
2015-05-11 12:50:00,24.67,24.69,24.66,24.66,38013.77999524828,9.4331,9.4407,9.4293,9.4293,38013.78
2015-05-11 12:55:00,24.67,24.68,24.66,24.67,25421.715371822287,9.4331,9.4369,9.4293,9.4331,25421.7154
2015-05-11 13:00:00,24.67,24.67,24.65,24.66,47754.81111903065,9.4331,9.4331,9.4255,9.4293,47754.8111
2015-05-11 13:05:00,24.66,24.66,24.65,24.66,33499.643620812545,9.4293,9.4293,9.4255,9.4293,33499.6436
2015-05-11 13:10:00,24.66,24.69,24.66,24.69,36350.67712045617,9.4293,9.4407,9.4293,9.4407,36350.6771
2015-05-11 13:15:00,24.68,24.69,24.67,24.68,17581.37324780233,9.4369,9.4407,9.4331,9.4369,17581.3732
2015-05-11 13:20:00,24.68,24.69,24.68,24.68,46566.88049417914,9.4369,9.4407,9.4369,9.4369,46566.8805
2015-05-11 13:25:00,24.68,24.69,24.66,24.66,109764.7897362794,9.4369,9.4407,9.4293,9.4293,109764.7897
2015-05-11 13:30:00,24.66,24.66,24.64,24.66,52506.53361843668,9.4293,9.4293,9.4216,9.4293,52506.5336
2015-05-11 13:35:00,24.66,24.67,24.65,24.67,46329.29436920884,9.4293,9.4331,9.4255,9.4331,46329.2944
2015-05-11 13:40:00,24.66,24.67,24.65,24.66,27084.8182466144,9.4293,9.4331,9.4255,9.4293,27084.8182
2015-05-11 13:45:00,24.65,24.66,24.63,24.64,77453.07674031837,9.4255,9.4293,9.4178,9.4216,77453.0767
2015-05-11 13:50:00,24.64,24.64,24.62,24.63,72226.18199097173,9.4216,9.4216,9.414,9.4178,72226.182
2015-05-11 13:55:00,24.63,24.64,24.63,24.64,85293.41886433832,9.4178,9.4216,9.4178,9.4216,85293.4189
2015-05-11 14:00:00,24.64,24.67,24.63,24.67,50605.84461867427,9.4216,9.4331,9.4178,9.4331,50605.8446
2015-05-11 14:05:00,24.67,24.68,24.65,24.66,81016.86861487289,9.4331,9.4369,9.4255,9.4293,81016.8686
2015-05-11 14:10:00,24.66,24.66,24.64,24.66,45141.36374435733,9.4293,9.4293,9.4216,9.4293,45141.3637
2015-05-11 14:15:00,24.66,24.66,24.64,24.66,56307.91161796152,9.4293,9.4293,9.4216,9.4293,56307.9116
2015-05-11 14:20:00,24.66,24.68,24.65,24.67,61297.22024233785,9.4293,9.4369,9.4255,9.4331,61297.2202
2015-05-11 14:25:00,24.67,24.68,24.66,24.67,56783.08386790212,9.4331,9.4369,9.4293,9.4331,56783.0839
2015-05-11 14:30:00,24.67,24.71,24.67,24.69,81016.86861487289,9.4331,9.4484,9.4331,9.4407,81016.8686
2015-05-11 14:35:00,24.69,24.69,24.65,24.66,109052.0313613685,9.4407,9.4407,9.4255,9.4293,109052.0314
2015-05-11 14:40:00,24.66,24.69,24.66,24.69,35162.74649560466,9.4293,9.4407,9.4293,9.4407,35162.7465
2015-05-11 14:45:00,24.69,24.7,24.67,24.7,39201.71062009979,9.4407,9.4446,9.4331,9.4446,39201.7106
2015-05-11 14:50:00,24.7,24.7,24.66,24.67,46804.46661914944,9.4446,9.4446,9.4293,9.4331,46804.4666
2015-05-11 14:55:00,24.67,24.67,24.63,24.64,63910.66761701117,9.4331,9.4331,9.4178,9.4216,63910.6676
2015-05-11 15:00:00,24.63,24.63,24.58,24.6,203136.136849608,9.4178,9.4178,9.3987,9.4063,203136.1368
2015-05-11 15:05:00,24.6,24.63,24.59,24.63,99548.58636255642,9.4063,9.4178,9.4025,9.4178,99548.5864
2015-05-11 15:10:00,24.63,24.64,24.63,24.64,87194.10786410073,9.4178,9.4216,9.4178,9.4216,87194.1079
2015-05-11 15:15:00,24.64,24.66,24.63,24.66,147540.9836065574,9.4216,9.4293,9.4178,9.4293,147540.9836
2015-05-11 15:20:00,24.66,24.66,24.64,24.64,104537.89498693276,9.4293,9.4293,9.4216,9.4216,104537.895
2015-05-11 15:25:00,24.64,24.64,24.62,24.63,162271.3233547161,9.4216,9.4216,9.414,9.4178,162271.3234
2015-05-11 15:30:00,24.63,24.64,24.61,24.61,155618.91185554763,9.4178,9.4216,9.4102,9.4102,155618.9119
2015-05-11 15:35:00,24.61,24.61,24.59,24.6,138275.1247327156,9.4102,9.4102,9.4025,9.4063,138275.1247
2015-05-11 15:40:00,24.61,24.61,24.59,24.6,141363.74435732953,9.4102,9.4102,9.4025,9.4063,141363.7444
2015-05-11 15:45:00,24.6,24.6,24.57,24.58,134473.74673319078,9.4063,9.4063,9.3949,9.3987,134473.7467
2015-05-11 15:50:00,24.58,24.6,24.58,24.59,216440.95984794488,9.3987,9.4063,9.3987,9.4025,216440.9598
2015-05-11 15:55:00,24.58,24.59,24.56,24.56,492040.8648134949,9.3987,9.4025,9.391,9.391,492040.8648
2015-05-12 09:30:00,24.34,24.55,24.34,24.49,308386.79021145165,9.3069,9.3872,9.3069,9.3643,308386.7902
2015-05-12 09:35:00,24.48,24.49,24.36,24.38,231171.2995961036,9.3604,9.3643,9.3146,9.3222,231171.2996
2015-05-12 09:40:00,24.38,24.4,24.25,24.27,345925.3979567593,9.3222,9.3299,9.2725,9.2802,345925.398
2015-05-12 09:45:00,24.27,24.3,24.23,24.29,187217.86647659776,9.2802,9.2916,9.2649,9.2878,187217.8665
2015-05-12 09:50:00,24.29,24.35,24.28,24.35,164884.77072938942,9.2878,9.3107,9.284,9.3107,164884.7707
2015-05-12 09:55:00,24.35,24.39,24.32,24.33,86956.52173913043,9.3107,9.326,9.2993,9.3031,86956.5217
2015-05-12 10:00:00,24.33,24.41,24.32,24.4,310525.0653361844,9.3031,9.3337,9.2993,9.3299,310525.0653
2015-05-12 10:05:00,24.4,24.42,24.35,24.4,162271.3233547161,9.3299,9.3375,9.3107,9.3299,162271.3234
2015-05-12 10:10:00,24.4,24.42,24.37,24.39,147065.8113566168,9.3299,9.3375,9.3184,9.326,147065.8114
2015-05-12 10:15:00,24.39,24.41,24.37,24.37,141126.15823235924,9.326,9.3337,9.3184,9.3184,141126.1582
2015-05-12 10:20:00,24.37,24.38,24.33,24.34,50605.84461867427,9.3184,9.3222,9.3031,9.3069,50605.8446
2015-05-12 10:25:00,24.34,24.36,24.31,24.31,73414.11261582324,9.3069,9.3146,9.2954,9.2954,73414.1126
2015-05-12 10:30:00,24.32,24.36,24.32,24.36,73651.69874079354,9.2993,9.3146,9.2993,9.3146,73651.6987
2015-05-12 10:35:00,24.36,24.42,24.35,24.41,97172.7251128534,9.3146,9.3375,9.3107,9.3337,97172.7251
2015-05-12 10:40:00,24.41,24.45,24.39,24.44,200047.51722499405,9.3337,9.349,9.326,9.3452,200047.5172
2015-05-12 10:45:00,24.45,24.49,24.41,24.41,177714.4214777857,9.349,9.3643,9.3337,9.3337,177714.4215
2015-05-12 10:50:00,24.41,24.43,24.39,24.42,66761.70111665479,9.3337,9.3413,9.326,9.3375,66761.7011
2015-05-12 10:55:00,24.42,24.44,24.41,24.43,132335.47160845806,9.3375,9.3452,9.3337,9.3413,132335.4716
2015-05-12 11:00:00,24.43,24.5,24.43,24.49,224281.30197196483,9.3413,9.3681,9.3413,9.3643,224281.302
2015-05-12 11:05:00,24.49,24.53,24.49,24.49,138750.2969826562,9.3643,9.3796,9.3643,9.3643,138750.297
2015-05-12 11:10:00,24.5,24.51,24.46,24.46,75552.38774055595,9.3681,9.3719,9.3528,9.3528,75552.3877
2015-05-12 11:15:00,24.47,24.47,24.44,24.46,79591.35186505108,9.3566,9.3566,9.3452,9.3528,79591.3519
2015-05-12 11:20:00,24.46,24.48,24.45,24.46,100974.10311237824,9.3528,9.3604,9.349,9.3528,100974.1031
2015-05-12 11:25:00,24.46,24.46,24.42,24.42,95509.6222380613,9.3528,9.3528,9.3375,9.3375,95509.6222
2015-05-12 11:30:00,24.42,24.46,24.41,24.46,117842.71798526966,9.3375,9.3528,9.3337,9.3528,117842.718
2015-05-12 11:35:00,24.45,24.46,24.43,24.45,265621.2877167973,9.349,9.3528,9.3413,9.349,265621.2877
2015-05-12 11:40:00,24.44,24.47,24.44,24.45,119980.99311000238,9.3452,9.3566,9.3452,9.349,119980.9931
2015-05-12 11:45:00,24.45,24.48,24.45,24.48,89332.38298883346,9.349,9.3604,9.349,9.3604,89332.383
2015-05-12 11:50:00,24.48,24.48,24.47,24.48,68187.2178664766,9.3604,9.3604,9.3566,9.3604,68187.2179
2015-05-12 11:55:00,24.48,24.5,24.48,24.48,167973.39035400332,9.3604,9.3681,9.3604,9.3604,167973.3904
2015-05-12 12:00:00,24.48,24.49,24.47,24.48,240912.330719886,9.3604,9.3643,9.3566,9.3604,240912.3307
2015-05-12 12:05:00,24.48,24.5,24.47,24.48,203611.30909954853,9.3604,9.3681,9.3566,9.3604,203611.3091
2015-05-12 12:10:00,24.48,24.5,24.46,24.5,106438.5839866952,9.3604,9.3681,9.3528,9.3681,106438.584
2015-05-12 12:15:00,24.49,24.51,24.47,24.5,322879.54383464006,9.3643,9.3719,9.3566,9.3681,322879.5438
2015-05-12 12:20:00,24.5,24.51,24.49,24.5,53219.29199334759,9.3681,9.3719,9.3643,9.3681,53219.292
2015-05-12 12:25:00,24.5,24.51,24.5,24.51,30411.023996198623,9.3681,9.3719,9.3681,9.3719,30411.024
2015-05-12 12:30:00,24.51,24.52,24.5,24.51,59634.11736754574,9.3719,9.3757,9.3681,9.3719,59634.1174
2015-05-12 12:35:00,24.51,24.58,24.51,24.56,76502.73224043717,9.3719,9.3987,9.3719,9.391,76502.7322
2015-05-12 12:40:00,24.56,24.58,24.56,24.58,43715.84699453552,9.391,9.3987,9.391,9.3987,43715.847
2015-05-12 12:45:00,24.58,24.58,24.56,24.57,92896.17486338798,9.3987,9.3987,9.391,9.3949,92896.1749
2015-05-12 12:50:00,24.57,24.6,24.57,24.59,65336.18436683298,9.3949,9.4063,9.3949,9.4025,65336.1844
2015-05-12 12:55:00,24.58,24.58,24.56,24.57,31836.54074602044,9.3987,9.3987,9.391,9.3949,31836.5407
2015-05-12 13:00:00,24.57,24.58,24.54,24.55,100736.51698740794,9.3949,9.3987,9.3834,9.3872,100736.517
2015-05-12 13:05:00,24.54,24.57,24.53,24.57,63435.495367070565,9.3834,9.3949,9.3796,9.3949,63435.4954
2015-05-12 13:10:00,24.57,24.59,24.56,24.59,122832.026609646,9.3949,9.4025,9.391,9.4025,122832.0266
2015-05-12 13:15:00,24.6,24.6,24.58,24.59,64861.01211689237,9.4063,9.4063,9.3987,9.4025,64861.0121
2015-05-12 13:20:00,24.59,24.61,24.58,24.61,95509.6222380613,9.4025,9.4102,9.3987,9.4102,95509.6222
2015-05-12 13:25:00,24.61,24.62,24.58,24.59,166072.7013542409,9.4102,9.414,9.3987,9.4025,166072.7014
2015-05-12 13:30:00,24.59,24.62,24.59,24.59,119268.23473509148,9.4025,9.414,9.4025,9.4025,119268.2347
2015-05-12 13:35:00,24.59,24.61,24.58,24.6,108576.8591114279,9.4025,9.4102,9.3987,9.4063,108576.8591
2015-05-12 13:40:00,24.59,24.6,24.58,24.58,42052.74411974341,9.4025,9.4063,9.3987,9.3987,42052.7441
2015-05-12 13:45:00,24.58,24.59,24.58,24.58,37301.02162033737,9.3987,9.4025,9.3987,9.3987,37301.0216
2015-05-12 13:50:00,24.58,24.58,24.55,24.56,85768.59111427893,9.3987,9.3987,9.3872,9.391,85768.5911
2015-05-12 13:55:00,24.57,24.58,24.57,24.58,57495.84224281302,9.3949,9.3987,9.3949,9.3987,57495.8422
2015-05-12 14:00:00,24.58,24.59,24.58,24.58,74126.87099073414,9.3987,9.4025,9.3987,9.3987,74126.871
2015-05-12 14:05:00,24.59,24.6,24.58,24.58,102874.79211214064,9.4025,9.4063,9.3987,9.3987,102874.7921
2015-05-12 14:10:00,24.59,24.6,24.57,24.58,97885.48348776432,9.4025,9.4063,9.3949,9.3987,97885.4835
2015-05-12 14:15:00,24.58,24.58,24.57,24.58,65336.18436683298,9.3987,9.3987,9.3949,9.3987,65336.1844
2015-05-12 14:20:00,24.58,24.6,24.58,24.6,77453.07674031837,9.3987,9.4063,9.3987,9.4063,77453.0767
2015-05-12 14:25:00,24.6,24.64,24.6,24.63,86956.52173913043,9.4063,9.4216,9.4063,9.4178,86956.5217
2015-05-12 14:30:00,24.63,24.64,24.62,24.63,59871.70349251604,9.4178,9.4216,9.414,9.4178,59871.7035
2015-05-12 14:35:00,24.63,24.66,24.62,24.65,69850.3207412687,9.4178,9.4293,9.414,9.4255,69850.3207
2015-05-12 14:40:00,24.65,24.66,24.61,24.61,86243.76336421953,9.4255,9.4293,9.4102,9.4102,86243.7634
2015-05-12 14:45:00,24.61,24.62,24.59,24.6,80304.11023996198,9.4102,9.414,9.4025,9.4063,80304.1102
2015-05-12 14:50:00,24.6,24.61,24.59,24.6,43240.67474459492,9.4063,9.4102,9.4025,9.4063,43240.6747
2015-05-12 14:55:00,24.61,24.61,24.56,24.57,72701.35424091233,9.4102,9.4102,9.391,9.3949,72701.3542
2015-05-12 15:00:00,24.58,24.59,24.57,24.58,54882.3948681397,9.3987,9.4025,9.3949,9.3987,54882.3949
2015-05-12 15:05:00,24.58,24.58,24.56,24.58,42765.50249465431,9.3987,9.3987,9.391,9.3987,42765.5025
2015-05-12 15:10:00,24.58,24.58,24.57,24.57,102874.79211214064,9.3987,9.3987,9.3949,9.3949,102874.7921
2015-05-12 15:15:00,24.57,24.58,24.54,24.55,97647.897362794,9.3949,9.3987,9.3834,9.3872,97647.8974
2015-05-12 15:20:00,24.56,24.57,24.55,24.56,75314.80161558565,9.391,9.3949,9.3872,9.391,75314.8016
2015-05-12 15:25:00,24.56,24.57,24.54,24.56,112615.82323592305,9.391,9.3949,9.3834,9.391,112615.8232
2015-05-12 15:30:00,24.56,24.57,24.54,24.55,140888.57210738893,9.391,9.3949,9.3834,9.3872,140888.5721
2015-05-12 15:35:00,24.54,24.56,24.54,24.56,121881.6821097648,9.3834,9.391,9.3834,9.391,121881.6821
2015-05-12 15:40:00,24.56,24.56,24.53,24.55,130197.19648372536,9.391,9.391,9.3796,9.3872,130197.1965
2015-05-12 15:45:00,24.55,24.56,24.54,24.55,173437.87122832026,9.3872,9.391,9.3834,9.3872,173437.8712
2015-05-12 15:50:00,24.56,24.56,24.54,24.56,186505.10810168687,9.391,9.391,9.3834,9.391,186505.1081
2015-05-12 15:55:00,24.56,24.56,24.53,24.53,379187.4554526016,9.391,9.391,9.3796,9.3796,379187.4555
2015-05-13 09:30:00,24.64,24.66,24.43,24.55,375623.6635780471,9.4216,9.4293,9.3413,9.3872,375623.6636
2015-05-13 09:35:00,24.55,24.66,24.54,24.64,194107.8641007365,9.3872,9.4293,9.3834,9.4216,194107.8641
2015-05-13 09:40:00,24.64,24.72,24.63,24.7,179377.5243525778,9.4216,9.4522,9.4178,9.4446,179377.5244
2015-05-13 09:45:00,24.7,24.74,24.7,24.74,273936.80209075793,9.4446,9.4599,9.4446,9.4599,273936.8021
2015-05-13 09:50:00,24.74,24.78,24.74,24.76,223093.3713471133,9.4599,9.4752,9.4599,9.4675,223093.3713
2015-05-13 09:55:00,24.76,24.81,24.75,24.76,362081.2544547399,9.4675,9.4866,9.4637,9.4675,362081.2545
2015-05-13 10:00:00,24.76,24.83,24.75,24.83,204324.0674744595,9.4675,9.4943,9.4637,9.4943,204324.0675
2015-05-13 10:05:00,24.83,24.87,24.8,24.84,259206.4623425992,9.4943,9.5096,9.4828,9.4981,259206.4623
2015-05-13 10:10:00,24.84,24.84,24.82,24.83,170349.25160370636,9.4981,9.4981,9.4905,9.4943,170349.2516
2015-05-13 10:15:00,24.83,24.84,24.8,24.8,244951.2948443811,9.4943,9.4981,9.4828,9.4828,244951.2948
2015-05-13 10:20:00,24.81,24.82,24.8,24.82,87906.86623901164,9.4866,9.4905,9.4828,9.4905,87906.8662
2015-05-13 10:25:00,24.82,24.83,24.8,24.82,96697.5528629128,9.4905,9.4943,9.4828,9.4905,96697.5529
2015-05-13 10:30:00,24.82,24.83,24.76,24.77,199097.17272511285,9.4905,9.4943,9.4675,9.4713,199097.1727
2015-05-13 10:35:00,24.77,24.77,24.71,24.72,193870.27797576625,9.4713,9.4713,9.4484,9.4522,193870.278
2015-05-13 10:40:00,24.72,24.75,24.72,24.72,49417.91399382276,9.4522,9.4637,9.4522,9.4522,49417.914
2015-05-13 10:45:00,24.72,24.73,24.69,24.7,202185.7923497268,9.4522,9.456,9.4407,9.4446,202185.7923
2015-05-13 10:50:00,24.7,24.74,24.69,24.74,55357.567118080304,9.4446,9.4599,9.4407,9.4599,55357.5671
2015-05-13 10:55:00,24.73,24.74,24.66,24.66,53456.87811831789,9.456,9.4599,9.4293,9.4293,53456.8781
2015-05-13 11:00:00,24.67,24.7,24.66,24.68,190781.6583511523,9.4331,9.4446,9.4293,9.4369,190781.6584
2015-05-13 11:05:00,24.68,24.71,24.67,24.71,129246.85198384414,9.4369,9.4484,9.4331,9.4484,129246.852
2015-05-13 11:10:00,24.71,24.74,24.7,24.73,306961.27346162987,9.4484,9.4599,9.4446,9.456,306961.2735
2015-05-13 11:15:00,24.73,24.8,24.72,24.8,198622.00047517224,9.456,9.4828,9.4522,9.4828,198622.0005
2015-05-13 11:20:00,24.8,24.81,24.79,24.8,395105.7258256118,9.4828,9.4866,9.479,9.4828,395105.7258
2015-05-13 11:25:00,24.8,24.81,24.77,24.77,177239.2492278451,9.4828,9.4866,9.4713,9.4713,177239.2492
2015-05-13 11:30:00,24.77,24.82,24.77,24.81,245901.6393442623,9.4713,9.4905,9.4713,9.4866,245901.6393
2015-05-13 11:35:00,24.81,24.81,24.79,24.81,122119.2682347351,9.4866,9.4866,9.479,9.4866,122119.2682
2015-05-13 11:40:00,24.8,24.83,24.8,24.83,131860.29935851746,9.4828,9.4943,9.4828,9.4943,131860.2994
2015-05-13 11:45:00,24.83,24.88,24.83,24.85,236635.7804704205,9.4943,9.5134,9.4943,9.5019,236635.7805
2015-05-13 11:50:00,24.85,24.85,24.82,24.84,218579.2349726776,9.5019,9.5019,9.4905,9.4981,218579.235
2015-05-13 11:55:00,24.83,24.85,24.83,24.84,94321.6916132098,9.4943,9.5019,9.4943,9.4981,94321.6916
2015-05-13 12:00:00,24.84,24.88,24.84,24.88,170111.66547873605,9.4981,9.5134,9.4981,9.5134,170111.6655
2015-05-13 12:05:00,24.88,24.9,24.88,24.89,181515.79947731053,9.5134,9.521,9.5134,9.5172,181515.7995
2015-05-13 12:10:00,24.89,24.9,24.88,24.89,112140.6509859824,9.5172,9.521,9.5134,9.5172,112140.651
2015-05-13 12:15:00,24.9,24.93,24.9,24.93,212401.9957234497,9.521,9.5325,9.521,9.5325,212401.9957
2015-05-13 12:20:00,24.93,25.0,24.93,24.95,385839.86695177,9.5325,9.5593,9.5325,9.5402,385839.867
2015-05-13 12:25:00,24.95,24.95,24.87,24.87,122356.8543597054,9.5402,9.5402,9.5096,9.5096,122356.8544
2015-05-13 12:30:00,24.87,24.87,24.84,24.86,118555.47636018058,9.5096,9.5096,9.4981,9.5057,118555.4764
2015-05-13 12:35:00,24.86,24.87,24.84,24.86,100974.10311237824,9.5057,9.5096,9.4981,9.5057,100974.1031
2015-05-13 12:40:00,24.86,24.87,24.85,24.86,90520.31361368496,9.5057,9.5096,9.5019,9.5057,90520.3136
2015-05-13 12:45:00,24.86,24.86,24.85,24.85,66524.11499168449,9.5057,9.5057,9.5019,9.5019,66524.115
2015-05-13 12:50:00,24.86,24.87,24.85,24.85,85055.83273936802,9.5057,9.5096,9.5019,9.5019,85055.8327
2015-05-13 12:55:00,24.85,24.85,24.83,24.84,80066.52411499168,9.5019,9.5019,9.4943,9.4981,80066.5241
2015-05-13 13:00:00,24.84,24.88,24.83,24.86,113803.75386077454,9.4981,9.5134,9.4943,9.5057,113803.7539
2015-05-13 13:05:00,24.86,24.87,24.84,24.84,361843.6683297696,9.5057,9.5096,9.4981,9.4981,361843.6683
2015-05-13 13:10:00,24.84,24.85,24.81,24.82,73889.28486576384,9.4981,9.5019,9.4866,9.4905,73889.2849
2015-05-13 13:15:00,24.82,24.83,24.79,24.79,167023.04585412212,9.4905,9.4943,9.479,9.479,167023.0459
2015-05-13 13:20:00,24.79,24.8,24.77,24.77,216916.13209788548,9.479,9.4828,9.4713,9.4713,216916.1321
2015-05-13 13:25:00,24.77,24.81,24.77,24.81,160133.04822998337,9.4713,9.4866,9.4713,9.4866,160133.0482
2015-05-13 13:30:00,24.81,24.84,24.81,24.83,186505.10810168687,9.4866,9.4981,9.4866,9.4943,186505.1081
2015-05-13 13:35:00,24.83,24.83,24.8,24.8,80304.11023996198,9.4943,9.4943,9.4828,9.4828,80304.1102
2015-05-13 13:40:00,24.8,24.81,24.8,24.8,49417.91399382276,9.4828,9.4866,9.4828,9.4828,49417.914
2015-05-13 13:45:00,24.8,24.81,24.8,24.8,69612.7346162984,9.4828,9.4866,9.4828,9.4828,69612.7346
2015-05-13 13:50:00,24.8,24.81,24.78,24.78,89569.96911380376,9.4828,9.4866,9.4752,9.4752,89569.9691
2015-05-13 13:55:00,24.78,24.8,24.78,24.8,72938.94036588263,9.4752,9.4828,9.4752,9.4828,72938.9404
2015-05-13 14:00:00,24.8,24.8,24.78,24.78,72938.94036588263,9.4828,9.4828,9.4752,9.4752,72938.9404
2015-05-13 14:05:00,24.78,24.79,24.74,24.74,127346.16298408172,9.4752,9.479,9.4599,9.4599,127346.163
2015-05-13 14:10:00,24.74,24.77,24.73,24.76,142076.50273224045,9.4599,9.4713,9.456,9.4675,142076.5027
2015-05-13 14:15:00,24.76,24.76,24.72,24.73,66048.94274174389,9.4675,9.4675,9.4522,9.456,66048.9427
2015-05-13 14:20:00,24.73,24.73,24.71,24.72,90757.89973865528,9.456,9.456,9.4484,9.4522,90757.8997
2015-05-13 14:25:00,24.72,24.73,24.7,24.72,107626.51461154668,9.4522,9.456,9.4446,9.4522,107626.5146
2015-05-13 14:30:00,24.72,24.72,24.71,24.72,64861.01211689237,9.4522,9.4522,9.4484,9.4522,64861.0121
2015-05-13 14:35:00,24.72,24.74,24.72,24.72,114516.51223568544,9.4522,9.4599,9.4522,9.4522,114516.5122
2015-05-13 14:40:00,24.72,24.74,24.72,24.73,81967.2131147541,9.4522,9.4599,9.4522,9.456,81967.2131
2015-05-13 14:45:00,24.74,24.74,24.73,24.74,48705.15561891186,9.4599,9.4599,9.456,9.4599,48705.1556
2015-05-13 14:50:00,24.73,24.74,24.72,24.72,140650.98598241864,9.456,9.4599,9.4522,9.4522,140650.986
2015-05-13 14:55:00,24.72,24.72,24.71,24.72,124019.9572344975,9.4522,9.4522,9.4484,9.4522,124019.9572
2015-05-13 15:00:00,24.72,24.74,24.72,24.73,119505.82086006178,9.4522,9.4599,9.4522,9.456,119505.8209
2015-05-13 15:05:00,24.73,24.75,24.73,24.73,140650.98598241864,9.456,9.4637,9.456,9.456,140650.986
2015-05-13 15:10:00,24.73,24.74,24.68,24.69,185079.59135186503,9.456,9.4599,9.4369,9.4407,185079.5914
2015-05-13 15:15:00,24.68,24.69,24.68,24.69,148016.155856498,9.4369,9.4407,9.4369,9.4407,148016.1559
2015-05-13 15:20:00,24.69,24.71,24.66,24.71,182228.55785222145,9.4407,9.4484,9.4293,9.4484,182228.5579
2015-05-13 15:25:00,24.71,24.72,24.69,24.69,106913.7562366358,9.4484,9.4522,9.4407,9.4407,106913.7562
2015-05-13 15:30:00,24.69,24.7,24.68,24.69,136612.0218579235,9.4407,9.4446,9.4369,9.4407,136612.0219
2015-05-13 15:35:00,24.69,24.69,24.66,24.69,166072.7013542409,9.4407,9.4407,9.4293,9.4407,166072.7014
2015-05-13 15:40:00,24.69,24.72,24.69,24.72,173913.04347826086,9.4407,9.4522,9.4407,9.4522,173913.0435
2015-05-13 15:45:00,24.71,24.74,24.71,24.74,168923.73485388453,9.4484,9.4599,9.4484,9.4599,168923.7349
2015-05-13 15:50:00,24.74,24.75,24.72,24.75,361368.49607982894,9.4599,9.4637,9.4522,9.4637,361368.4961
2015-05-13 15:55:00,24.75,24.77,24.74,24.75,565454.9774293181,9.4637,9.4713,9.4599,9.4637,565454.9774
2015-05-14 09:30:00,24.93,24.95,24.82,24.87,271798.5269660252,9.5325,9.5402,9.4905,9.5096,271798.527
2015-05-14 09:35:00,24.86,24.93,24.86,24.9,146353.05298170587,9.5057,9.5325,9.5057,9.521,146353.053
2015-05-14 09:40:00,24.9,24.91,24.81,24.83,213114.75409836063,9.521,9.5249,9.4866,9.4943,213114.7541
2015-05-14 09:45:00,24.82,24.9,24.82,24.86,146353.05298170587,9.4905,9.521,9.4905,9.5057,146353.053
2015-05-14 09:50:00,24.86,24.87,24.84,24.85,56545.49774293182,9.5057,9.5096,9.4981,9.5019,56545.4977
2015-05-14 09:55:00,24.86,24.87,24.85,24.87,90045.14136374436,9.5057,9.5096,9.5019,9.5096,90045.1414
2015-05-14 10:00:00,24.87,24.9,24.85,24.9,166547.8736041815,9.5096,9.521,9.5019,9.521,166547.8736
2015-05-14 10:05:00,24.9,24.9,24.88,24.9,94321.6916132098,9.521,9.521,9.5134,9.521,94321.6916
2015-05-14 10:10:00,24.91,24.93,24.9,24.92,112378.23711095272,9.5249,9.5325,9.521,9.5287,112378.2371
2015-05-14 10:15:00,24.92,24.94,24.91,24.91,396768.8287004039,9.5287,9.5363,9.5249,9.5249,396768.8287
2015-05-14 10:20:00,24.91,24.93,24.9,24.92,193395.1057258256,9.5249,9.5325,9.521,9.5287,193395.1057
2015-05-14 10:25:00,24.92,24.93,24.91,24.93,172012.35447849846,9.5287,9.5325,9.5249,9.5325,172012.3545
2015-05-14 10:30:00,24.93,24.96,24.93,24.94,99073.41411261582,9.5325,9.544,9.5325,9.5363,99073.4141
2015-05-14 10:35:00,24.94,24.96,24.93,24.96,204324.0674744595,9.5363,9.544,9.5325,9.544,204324.0675
2015-05-14 10:40:00,24.95,24.95,24.93,24.94,110952.72036113092,9.5402,9.5402,9.5325,9.5363,110952.7204
2015-05-14 10:45:00,24.94,24.98,24.94,24.98,285578.5222143027,9.5363,9.5516,9.5363,9.5516,285578.5222
2015-05-14 10:50:00,24.98,25.01,24.96,24.99,113090.99548586363,9.5516,9.5631,9.544,9.5555,113090.9955
2015-05-14 10:55:00,24.99,25.02,24.99,25.01,69375.1484913281,9.5555,9.5669,9.5555,9.5631,69375.1485
2015-05-14 11:00:00,25.01,25.06,25.01,25.06,232834.4024708957,9.5631,9.5822,9.5631,9.5822,232834.4025
2015-05-14 11:05:00,25.06,25.06,25.02,25.02,110715.1342361606,9.5822,9.5822,9.5669,9.5669,110715.1342
2015-05-14 11:10:00,25.02,25.04,25.02,25.04,73651.69874079354,9.5669,9.5746,9.5669,9.5746,73651.6987
2015-05-14 11:15:00,25.04,25.04,25.01,25.01,156094.08410548823,9.5746,9.5746,9.5631,9.5631,156094.0841
2015-05-14 11:20:00,25.02,25.04,25.01,25.04,147540.9836065574,9.5669,9.5746,9.5631,9.5746,147540.9836
2015-05-14 11:25:00,25.04,25.04,25.03,25.04,85768.59111427893,9.5746,9.5746,9.5708,9.5746,85768.5911
2015-05-14 11:30:00,25.03,25.04,25.01,25.03,108101.6868614873,9.5708,9.5746,9.5631,9.5708,108101.6869
2015-05-14 11:35:00,25.03,25.1,25.03,25.09,511047.7548111191,9.5708,9.5975,9.5708,9.5937,511047.7548
2015-05-14 11:40:00,25.09,25.12,25.09,25.12,132810.64385839866,9.5937,9.6052,9.5937,9.6052,132810.6439
2015-05-14 11:45:00,25.12,25.14,25.12,25.14,129959.61035875505,9.6052,9.6128,9.6052,9.6128,129959.6104
2015-05-14 11:50:00,25.14,25.17,25.14,25.16,202660.96459966732,9.6128,9.6243,9.6128,9.6205,202660.9646
2015-05-14 11:55:00,25.16,25.18,25.14,25.18,140413.39985744833,9.6205,9.6281,9.6128,9.6281,140413.3999
2015-05-14 12:00:00,25.18,25.19,25.16,25.18,100261.34473746734,9.6281,9.6319,9.6205,9.6281,100261.3447
2015-05-14 12:05:00,25.18,25.2,25.17,25.19,142551.67498218105,9.6281,9.6358,9.6243,9.6319,142551.675
2015-05-14 12:10:00,25.19,25.22,25.19,25.22,82204.79923972441,9.6319,9.6434,9.6319,9.6434,82204.7992
2015-05-14 12:15:00,25.22,25.22,25.21,25.22,189118.5554763602,9.6434,9.6434,9.6396,9.6434,189118.5555
2015-05-14 12:20:00,25.22,25.23,25.22,25.22,67712.045616536,9.6434,9.6472,9.6434,9.6434,67712.0456
2015-05-14 12:25:00,25.22,25.22,25.2,25.21,91945.83036350676,9.6434,9.6434,9.6358,9.6396,91945.8304
2015-05-14 12:30:00,25.21,25.22,25.19,25.2,138512.71085768592,9.6396,9.6434,9.6319,9.6358,138512.7109
2015-05-14 12:35:00,25.19,25.21,25.19,25.19,88619.62461392255,9.6319,9.6396,9.6319,9.6319,88619.6246
2015-05-14 12:40:00,25.19,25.2,25.18,25.19,138037.53860774531,9.6319,9.6358,9.6281,9.6319,138037.5386
2015-05-14 12:45:00,25.19,25.2,25.19,25.2,47279.63886909005,9.6319,9.6358,9.6319,9.6358,47279.6389
2015-05-14 12:50:00,25.2,25.21,25.2,25.21,88382.03848895225,9.6358,9.6396,9.6358,9.6396,88382.0385
2015-05-14 12:55:00,25.21,25.23,25.21,25.22,148728.91423140888,9.6396,9.6472,9.6396,9.6434,148728.9142
2015-05-14 13:00:00,25.22,25.24,25.21,25.23,160845.8066048943,9.6434,9.6511,9.6396,9.6472,160845.8066
2015-05-14 13:05:00,25.24,25.24,25.21,25.21,72701.35424091233,9.6511,9.6511,9.6396,9.6396,72701.3542
2015-05-14 13:10:00,25.21,25.22,25.2,25.21,68899.9762413875,9.6396,9.6434,9.6358,9.6396,68899.9762
2015-05-14 13:15:00,25.21,25.22,25.2,25.21,175576.146353053,9.6396,9.6434,9.6358,9.6396,175576.1464
2015-05-14 13:20:00,25.22,25.23,25.21,25.22,63673.08149204087,9.6434,9.6472,9.6396,9.6434,63673.0815
2015-05-14 13:25:00,25.22,25.25,25.22,25.24,83155.14373960561,9.6434,9.6549,9.6434,9.6511,83155.1437
2015-05-14 13:30:00,25.24,25.25,25.22,25.22,90995.48586362557,9.6511,9.6549,9.6434,9.6434,90995.4859
2015-05-14 13:35:00,25.23,25.23,25.22,25.22,107151.34236160608,9.6472,9.6472,9.6434,9.6434,107151.3424
2015-05-14 13:40:00,25.22,25.22,25.21,25.22,178427.1798526966,9.6434,9.6434,9.6396,9.6434,178427.1799
2015-05-14 13:45:00,25.22,25.22,25.21,25.22,60584.461867426944,9.6434,9.6434,9.6396,9.6434,60584.4619
2015-05-14 13:50:00,25.22,25.22,25.2,25.2,79828.93799002138,9.6434,9.6434,9.6358,9.6358,79828.938
2015-05-14 13:55:00,25.2,25.2,25.19,25.2,71513.42361606083,9.6358,9.6358,9.6319,9.6358,71513.4236
2015-05-14 14:00:00,25.2,25.22,25.19,25.21,135186.5051081017,9.6358,9.6434,9.6319,9.6396,135186.5051
2015-05-14 14:05:00,25.22,25.24,25.21,25.24,99786.17248752672,9.6434,9.6511,9.6396,9.6511,99786.1725
2015-05-14 14:10:00,25.24,25.25,25.23,25.24,143026.84723212165,9.6511,9.6549,9.6472,9.6511,143026.8472
2015-05-14 14:15:00,25.23,25.24,25.2,25.21,186267.52197671653,9.6472,9.6511,9.6358,9.6396,186267.522
2015-05-14 14:20:00,25.21,25.22,25.17,25.18,119030.64861012118,9.6396,9.6434,9.6243,9.6281,119030.6486
2015-05-14 14:25:00,25.18,25.19,25.17,25.19,37301.02162033737,9.6281,9.6319,9.6243,9.6319,37301.0216
2015-05-14 14:30:00,25.19,25.21,25.19,25.21,99548.58636255642,9.6319,9.6396,9.6319,9.6396,99548.5864
2015-05-14 14:35:00,25.21,25.22,25.2,25.21,110952.72036113092,9.6396,9.6434,9.6358,9.6396,110952.7204
2015-05-14 14:40:00,25.21,25.21,25.2,25.21,57971.01449275362,9.6396,9.6396,9.6358,9.6396,57971.0145
2015-05-14 14:45:00,25.21,25.22,25.2,25.2,131860.29935851746,9.6396,9.6434,9.6358,9.6358,131860.2994
2015-05-14 14:50:00,25.21,25.23,25.2,25.23,82679.97148966501,9.6396,9.6472,9.6358,9.6472,82679.9715
2015-05-14 14:55:00,25.23,25.24,25.22,25.24,99073.41411261582,9.6472,9.6511,9.6434,9.6511,99073.4141
2015-05-14 15:00:00,25.24,25.24,25.22,25.23,217628.8904727964,9.6511,9.6511,9.6434,9.6472,217628.8905
2015-05-14 15:05:00,25.23,25.25,25.22,25.25,398194.3454502257,9.6472,9.6549,9.6434,9.6549,398194.3455
2015-05-14 15:10:00,25.25,25.3,25.25,25.28,677595.6284153005,9.6549,9.674,9.6549,9.6663,677595.6284
2015-05-14 15:15:00,25.28,25.29,25.25,25.25,153718.22285578522,9.6663,9.6702,9.6549,9.6549,153718.2229
2015-05-14 15:20:00,25.26,25.28,25.25,25.28,120218.57923497268,9.6587,9.6663,9.6549,9.6663,120218.5792
2015-05-14 15:25:00,25.28,25.29,25.26,25.26,205036.8258493704,9.6663,9.6702,9.6587,9.6587,205036.8258
2015-05-14 15:30:00,25.27,25.28,25.26,25.27,135424.091233072,9.6625,9.6663,9.6587,9.6625,135424.0912
2015-05-14 15:35:00,25.27,25.28,25.27,25.27,158232.35923022096,9.6625,9.6663,9.6625,9.6625,158232.3592
2015-05-14 15:40:00,25.27,25.27,25.24,25.24,227369.9215965788,9.6625,9.6625,9.6511,9.6511,227369.9216
2015-05-14 15:45:00,25.24,25.27,25.24,25.27,229983.3689712521,9.6511,9.6625,9.6511,9.6625,229983.369
2015-05-14 15:50:00,25.27,25.28,25.26,25.27,331670.23045854125,9.6625,9.6663,9.6587,9.6625,331670.2305
2015-05-14 15:55:00,25.27,25.3,25.27,25.3,769779.0449037777,9.6625,9.674,9.6625,9.674,769779.0449
2015-05-15 09:30:00,25.32,25.58,25.31,25.57,1726775.956284153,9.6816,9.7811,9.6778,9.7772,1726775.9563
2015-05-15 09:35:00,25.57,25.6,25.38,25.42,542884.2955571394,9.7772,9.7887,9.7046,9.7199,542884.2956
2015-05-15 09:40:00,25.42,25.42,25.23,25.26,356616.7735804229,9.7199,9.7199,9.6472,9.6587,356616.7736
2015-05-15 09:45:00,25.26,25.28,25.22,25.26,228320.26609646,9.6587,9.6663,9.6434,9.6587,228320.2661
2015-05-15 09:50:00,25.26,25.27,25.21,25.22,88382.03848895225,9.6587,9.6625,9.6396,9.6434,88382.0385
2015-05-15 09:55:00,25.22,25.23,25.19,25.2,124495.1294844381,9.6434,9.6472,9.6319,9.6358,124495.1295
2015-05-15 10:00:00,25.19,25.22,25.11,25.11,137087.1941078641,9.6319,9.6434,9.6013,9.6013,137087.1941
2015-05-15 10:05:00,25.12,25.18,25.12,25.17,102637.20598717035,9.6052,9.6281,9.6052,9.6243,102637.206
2015-05-15 10:10:00,25.17,25.19,25.14,25.15,99311.00023758612,9.6243,9.6319,9.6128,9.6166,99311.0002
2015-05-15 10:15:00,25.15,25.18,25.14,25.15,80541.69636493229,9.6166,9.6281,9.6128,9.6166,80541.6964
2015-05-15 10:20:00,25.15,25.2,25.15,25.2,115466.85673556665,9.6166,9.6358,9.6166,9.6358,115466.8567
2015-05-15 10:25:00,25.19,25.24,25.19,25.24,102637.20598717035,9.6319,9.6511,9.6319,9.6511,102637.206
2015-05-15 10:30:00,25.24,25.24,25.22,25.23,144452.36398194346,9.6511,9.6511,9.6434,9.6472,144452.364
2015-05-15 10:35:00,25.22,25.25,25.21,25.25,86718.93561416013,9.6434,9.6549,9.6396,9.6549,86718.9356
2015-05-15 10:40:00,25.25,25.27,25.22,25.22,124019.9572344975,9.6549,9.6625,9.6434,9.6434,124019.9572
2015-05-15 10:45:00,25.22,25.22,25.2,25.2,107388.9284865764,9.6434,9.6434,9.6358,9.6358,107388.9285
2015-05-15 10:50:00,25.2,25.22,25.19,25.2,75789.97386552625,9.6358,9.6434,9.6319,9.6358,75789.9739
2015-05-15 10:55:00,25.2,25.21,25.17,25.19,74602.04324067474,9.6358,9.6396,9.6243,9.6319,74602.0432
2015-05-15 11:00:00,25.19,25.2,25.18,25.2,93846.51936326918,9.6319,9.6358,9.6281,9.6358,93846.5194
2015-05-15 11:05:00,25.2,25.24,25.19,25.23,106913.7562366358,9.6358,9.6511,9.6319,9.6472,106913.7562
2015-05-15 11:10:00,25.23,25.25,25.2,25.2,362318.8405797101,9.6472,9.6549,9.6358,9.6358,362318.8406
2015-05-15 11:15:00,25.2,25.2,25.1,25.1,205274.4119743407,9.6358,9.6358,9.5975,9.5975,205274.412
2015-05-15 11:20:00,25.1,25.15,25.09,25.11,126395.81848420051,9.5975,9.6166,9.5937,9.6013,126395.8185
2015-05-15 11:25:00,25.11,25.13,25.09,25.09,110477.5481111903,9.6013,9.609,9.5937,9.5937,110477.5481
2015-05-15 11:30:00,25.09,25.11,25.07,25.08,145640.29460679495,9.5937,9.6013,9.586,9.5899,145640.2946
2015-05-15 11:35:00,25.08,25.09,25.08,25.08,228082.67997148968,9.5899,9.5937,9.5899,9.5899,228082.68
2015-05-15 11:40:00,25.08,25.09,25.08,25.09,265146.11546685675,9.5899,9.5937,9.5899,9.5937,265146.1155
2015-05-15 11:45:00,25.08,25.08,25.05,25.05,107626.51461154668,9.5899,9.5899,9.5784,9.5784,107626.5146
2015-05-15 11:50:00,25.05,25.09,25.04,25.07,121168.92373485387,9.5784,9.5937,9.5746,9.586,121168.9237
2015-05-15 11:55:00,25.07,25.07,25.05,25.07,81492.04086481349,9.586,9.586,9.5784,9.586,81492.0409
2015-05-15 12:00:00,25.07,25.09,25.06,25.08,153243.05060584462,9.586,9.5937,9.5822,9.5899,153243.0506
2015-05-15 12:05:00,25.09,25.09,25.07,25.07,125207.88785934902,9.5937,9.5937,9.586,9.586,125207.8879
2015-05-15 12:10:00,25.08,25.09,25.06,25.07,84580.66048942742,9.5899,9.5937,9.5822,9.586,84580.6605
2015-05-15 12:15:00,25.07,25.08,25.06,25.07,49417.91399382276,9.586,9.5899,9.5822,9.586,49417.914
2015-05-15 12:20:00,25.07,25.08,25.06,25.06,69850.3207412687,9.586,9.5899,9.5822,9.5822,69850.3207
2015-05-15 12:25:00,25.06,25.06,25.03,25.04,69375.1484913281,9.5822,9.5822,9.5708,9.5746,69375.1485
2015-05-15 12:30:00,25.04,25.06,25.03,25.06,94321.6916132098,9.5746,9.5822,9.5708,9.5822,94321.6916
2015-05-15 12:35:00,25.06,25.07,25.05,25.06,71275.83749109053,9.5822,9.586,9.5784,9.5822,71275.8375
2015-05-15 12:40:00,25.06,25.07,25.05,25.07,84580.66048942742,9.5822,9.586,9.5784,9.586,84580.6605
2015-05-15 12:45:00,25.07,25.07,25.06,25.06,83630.31598954622,9.586,9.586,9.5822,9.5822,83630.316
2015-05-15 12:50:00,25.06,25.08,25.05,25.06,82917.55761463531,9.5822,9.5899,9.5784,9.5822,82917.5576
2015-05-15 12:55:00,25.06,25.06,25.05,25.06,109052.0313613685,9.5822,9.5822,9.5784,9.5822,109052.0314
2015-05-15 13:00:00,25.06,25.07,25.05,25.05,46566.88049417914,9.5822,9.586,9.5784,9.5784,46566.8805
2015-05-15 13:05:00,25.05,25.08,25.05,25.07,214540.27084818247,9.5784,9.5899,9.5784,9.586,214540.2708
2015-05-15 13:10:00,25.07,25.11,25.06,25.09,185317.1774768353,9.586,9.6013,9.5822,9.5937,185317.1775
2015-05-15 13:15:00,25.09,25.09,25.04,25.04,59871.70349251604,9.5937,9.5937,9.5746,9.5746,59871.7035
2015-05-15 13:20:00,25.04,25.04,25.02,25.02,62247.56474221905,9.5746,9.5746,9.5669,9.5669,62247.5647
2015-05-15 13:25:00,25.02,25.04,25.01,25.01,89569.96911380376,9.5669,9.5746,9.5631,9.5631,89569.9691
2015-05-15 13:30:00,25.02,25.04,25.01,25.02,144689.95010691375,9.5669,9.5746,9.5631,9.5669,144689.9501
2015-05-15 13:35:00,25.02,25.03,24.99,25.0,88144.45236398195,9.5669,9.5708,9.5555,9.5593,88144.4524
2015-05-15 13:40:00,25.0,25.04,25.0,25.03,90282.72748871466,9.5593,9.5746,9.5593,9.5708,90282.7275
2015-05-15 13:45:00,25.04,25.04,25.02,25.04,91945.83036350676,9.5746,9.5746,9.5669,9.5746,91945.8304
2015-05-15 13:50:00,25.04,25.05,25.03,25.03,83392.72986457591,9.5746,9.5784,9.5708,9.5708,83392.7299
2015-05-15 13:55:00,25.03,25.04,25.03,25.04,52981.705868377285,9.5708,9.5746,9.5708,9.5746,52981.7059
2015-05-15 14:00:00,25.04,25.05,25.04,25.05,44428.60536944643,9.5746,9.5784,9.5746,9.5784,44428.6054
2015-05-15 14:05:00,25.05,25.06,25.04,25.05,81254.45473984319,9.5784,9.5822,9.5746,9.5784,81254.4547
2015-05-15 14:10:00,25.05,25.06,25.04,25.04,152055.11998099313,9.5784,9.5822,9.5746,9.5746,152055.12
2015-05-15 14:15:00,25.04,25.04,25.03,25.04,292230.9337134712,9.5746,9.5746,9.5708,9.5746,292230.9337
2015-05-15 14:20:00,25.04,25.04,25.02,25.04,97885.48348776432,9.5746,9.5746,9.5669,9.5746,97885.4835
2015-05-15 14:25:00,25.04,25.04,25.01,25.01,89569.96911380376,9.5746,9.5746,9.5631,9.5631,89569.9691
2015-05-15 14:30:00,25.01,25.02,25.01,25.01,90282.72748871466,9.5631,9.5669,9.5631,9.5631,90282.7275
2015-05-15 14:35:00,25.01,25.04,25.01,25.03,81967.2131147541,9.5631,9.5746,9.5631,9.5708,81967.2131
2015-05-15 14:40:00,25.03,25.04,25.01,25.02,74364.45711570444,9.5708,9.5746,9.5631,9.5669,74364.4571
2015-05-15 14:45:00,25.02,25.03,25.01,25.01,66524.11499168449,9.5669,9.5708,9.5631,9.5631,66524.115
2015-05-15 14:50:00,25.01,25.03,25.01,25.02,67949.6317415063,9.5631,9.5708,9.5631,9.5669,67949.6317
2015-05-15 14:55:00,25.02,25.03,25.01,25.03,84105.48823948682,9.5669,9.5708,9.5631,9.5708,84105.4882
2015-05-15 15:00:00,25.02,25.06,25.02,25.06,124257.5433594678,9.5669,9.5822,9.5669,9.5822,124257.5434
2015-05-15 15:05:00,25.06,25.06,25.03,25.04,143264.43335709194,9.5822,9.5822,9.5708,9.5746,143264.4334
2015-05-15 15:10:00,25.04,25.05,25.03,25.04,91233.07198859588,9.5746,9.5784,9.5708,9.5746,91233.072
2015-05-15 15:15:00,25.04,25.05,25.04,25.04,103587.55048705156,9.5746,9.5784,9.5746,9.5746,103587.5505
2015-05-15 15:20:00,25.04,25.05,25.03,25.04,134948.9189831314,9.5746,9.5784,9.5708,9.5746,134948.919
2015-05-15 15:25:00,25.04,25.06,25.03,25.06,122832.026609646,9.5746,9.5822,9.5708,9.5822,122832.0266
2015-05-15 15:30:00,25.06,25.06,25.04,25.05,151104.7754811119,9.5822,9.5822,9.5746,9.5784,151104.7755
2015-05-15 15:35:00,25.05,25.06,25.04,25.06,136374.4357329532,9.5784,9.5822,9.5746,9.5822,136374.4357
2015-05-15 15:40:00,25.06,25.06,25.03,25.05,267759.5628415301,9.5822,9.5822,9.5708,9.5784,267759.5628
2015-05-15 15:45:00,25.06,25.06,25.04,25.05,303159.895462105,9.5822,9.5822,9.5746,9.5784,303159.8955
2015-05-15 15:50:00,25.05,25.05,25.01,25.02,538845.3314326444,9.5784,9.5784,9.5631,9.5669,538845.3314
2015-05-15 15:55:00,25.02,25.03,25.0,25.01,955096.222380613,9.5669,9.5708,9.5593,9.5631,955096.2224
2015-05-18 09:30:00,24.93,25.12,24.92,25.04,272748.8714659064,9.5325,9.6052,9.5287,9.5746,272748.8715
2015-05-18 09:35:00,25.03,25.04,24.99,25.02,31123.78237110953,9.5708,9.5746,9.5555,9.5669,31123.7824
2015-05-18 09:40:00,25.01,25.01,24.95,24.96,111903.06486101211,9.5631,9.5631,9.5402,9.544,111903.0649
2015-05-18 09:45:00,24.96,25.01,24.94,25.01,164884.77072938942,9.544,9.5631,9.5363,9.5631,164884.7707
2015-05-18 09:50:00,25.01,25.04,25.0,25.04,113803.75386077454,9.5631,9.5746,9.5593,9.5746,113803.7539
2015-05-18 09:55:00,25.04,25.05,25.0,25.0,197434.06985032075,9.5746,9.5784,9.5593,9.5593,197434.0699
2015-05-18 10:00:00,25.0,25.04,25.0,25.02,69137.5623663578,9.5593,9.5746,9.5593,9.5669,69137.5624
2015-05-18 10:05:00,25.02,25.03,25.0,25.0,67236.87336659539,9.5669,9.5708,9.5593,9.5593,67236.8734
2015-05-18 10:10:00,24.99,25.01,24.98,25.01,117129.95961035875,9.5555,9.5631,9.5516,9.5631,117129.9596
2015-05-18 10:15:00,25.0,25.01,24.96,24.97,84343.07436445712,9.5593,9.5631,9.544,9.5478,84343.0744
2015-05-18 10:20:00,24.97,24.98,24.95,24.96,81492.04086481349,9.5478,9.5516,9.5402,9.544,81492.0409
2015-05-18 10:25:00,24.96,24.96,24.94,24.96,44191.01924447613,9.544,9.544,9.5363,9.544,44191.0192
2015-05-18 10:30:00,24.97,25.01,24.96,24.99,55357.567118080304,9.5478,9.5631,9.544,9.5555,55357.5671
2015-05-18 10:35:00,24.99,24.99,24.97,24.97,99073.41411261582,9.5555,9.5555,9.5478,9.5478,99073.4141
2015-05-18 10:40:00,24.96,24.98,24.93,24.95,91708.24423853648,9.544,9.5516,9.5325,9.5402,91708.2442
2015-05-18 10:45:00,24.94,24.97,24.94,24.96,56307.91161796152,9.5363,9.5478,9.5363,9.544,56307.9116
2015-05-18 10:50:00,24.96,24.97,24.95,24.95,57733.42836778332,9.544,9.5478,9.5402,9.5402,57733.4284
2015-05-18 10:55:00,24.95,24.95,24.9,24.92,107864.100736517,9.5402,9.5402,9.521,9.5287,107864.1007
2015-05-18 11:00:00,24.92,24.94,24.92,24.93,46566.88049417914,9.5287,9.5363,9.5287,9.5325,46566.8805
2015-05-18 11:05:00,24.93,24.94,24.91,24.93,75077.21549061534,9.5325,9.5363,9.5249,9.5325,75077.2155
2015-05-18 11:10:00,24.93,24.96,24.93,24.96,50368.25849370397,9.5325,9.544,9.5325,9.544,50368.2585
2015-05-18 11:15:00,24.95,24.95,24.93,24.94,52031.36136849608,9.5402,9.5402,9.5325,9.5363,52031.3614
2015-05-18 11:20:00,24.95,24.99,24.94,24.96,65336.18436683298,9.5402,9.5555,9.5363,9.544,65336.1844
2015-05-18 11:25:00,24.96,24.98,24.96,24.98,29460.67949631741,9.544,9.5516,9.544,9.5516,29460.6795
2015-05-18 11:30:00,24.98,25.01,24.97,24.97,80304.11023996198,9.5516,9.5631,9.5478,9.5478,80304.1102
2015-05-18 11:35:00,24.98,24.99,24.96,24.97,86481.34948918983,9.5516,9.5555,9.544,9.5478,86481.3495
2015-05-18 11:40:00,24.97,24.98,24.95,24.96,62009.97861724875,9.5478,9.5516,9.5402,9.544,62009.9786
2015-05-18 11:45:00,24.96,24.97,24.93,24.95,104537.89498693276,9.544,9.5478,9.5325,9.5402,104537.895
2015-05-18 11:50:00,24.94,24.96,24.94,24.96,75552.38774055595,9.5363,9.544,9.5363,9.544,75552.3877
2015-05-18 11:55:00,24.96,24.96,24.95,24.96,42765.50249465431,9.544,9.544,9.5402,9.544,42765.5025
2015-05-18 12:00:00,24.96,24.98,24.96,24.97,37301.02162033737,9.544,9.5516,9.544,9.5478,37301.0216
2015-05-18 12:05:00,24.97,24.99,24.94,24.98,345687.81183178903,9.5478,9.5555,9.5363,9.5516,345687.8118
2015-05-18 12:10:00,24.98,24.98,24.95,24.95,147778.56973152768,9.5516,9.5516,9.5402,9.5402,147778.5697
2015-05-18 12:15:00,24.95,24.96,24.94,24.96,52744.11974340698,9.5402,9.544,9.5363,9.544,52744.1197
2015-05-18 12:20:00,24.96,25.0,24.96,24.96,464480.8743169399,9.544,9.5593,9.544,9.544,464480.8743
2015-05-18 12:25:00,24.96,24.98,24.94,24.96,260869.5652173913,9.544,9.5516,9.5363,9.544,260869.5652
2015-05-18 12:30:00,24.96,24.99,24.96,24.98,71988.59586600143,9.544,9.5555,9.544,9.5516,71988.5959
2015-05-18 12:35:00,24.98,25.02,24.98,25.01,66286.52886671419,9.5516,9.5669,9.5516,9.5631,66286.5289
2015-05-18 12:40:00,25.01,25.01,24.98,24.98,59158.94511760513,9.5631,9.5631,9.5516,9.5516,59158.9451
2015-05-18 12:45:00,24.99,24.99,24.98,24.99,25421.715371822287,9.5555,9.5555,9.5516,9.5555,25421.7154
2015-05-18 12:50:00,24.99,24.99,24.97,24.98,33262.057495842244,9.5555,9.5555,9.5478,9.5516,33262.0575
2015-05-18 12:55:00,24.98,24.98,24.96,24.96,28035.162746495604,9.5516,9.5516,9.544,9.544,28035.1627
2015-05-18 13:00:00,24.97,24.98,24.96,24.98,57733.42836778332,9.5478,9.5516,9.544,9.5516,57733.4284
2015-05-18 13:05:00,24.98,24.99,24.96,24.99,47992.39724400095,9.5516,9.5555,9.544,9.5555,47992.3972
2015-05-18 13:10:00,24.99,24.99,24.98,24.98,17106.200997861724,9.5555,9.5555,9.5516,9.5516,17106.201
2015-05-18 13:15:00,24.98,24.99,24.96,24.97,46329.29436920884,9.5516,9.5555,9.544,9.5478,46329.2944
2015-05-18 13:20:00,24.97,24.97,24.96,24.97,20907.57899738656,9.5478,9.5478,9.544,9.5478,20907.579
2015-05-18 13:25:00,24.96,24.97,24.95,24.95,46329.29436920884,9.544,9.5478,9.5402,9.5402,46329.2944
2015-05-18 13:30:00,24.95,24.98,24.95,24.97,51793.77524352578,9.5402,9.5516,9.5402,9.5478,51793.7752
2015-05-18 13:35:00,24.97,24.98,24.97,24.98,43003.08861962461,9.5478,9.5516,9.5478,9.5516,43003.0886
2015-05-18 13:40:00,24.98,25.0,24.98,24.98,45141.36374435733,9.5516,9.5593,9.5516,9.5516,45141.3637
2015-05-18 13:45:00,24.98,25.0,24.97,24.98,37063.43549536707,9.5516,9.5593,9.5478,9.5516,37063.4355
2015-05-18 13:50:00,24.98,24.99,24.98,24.98,13542.4091233072,9.5516,9.5555,9.5516,9.5516,13542.4091
2015-05-18 13:55:00,24.98,25.0,24.98,24.99,43715.84699453552,9.5516,9.5593,9.5516,9.5555,43715.847
2015-05-18 14:00:00,24.98,25.01,24.98,25.01,47042.05274411974,9.5516,9.5631,9.5516,9.5631,47042.0527
2015-05-18 14:05:00,25.01,25.02,25.0,25.01,78403.42124019958,9.5631,9.5669,9.5593,9.5631,78403.4212
2015-05-18 14:10:00,25.01,25.02,25.0,25.01,31361.36849607983,9.5631,9.5669,9.5593,9.5631,31361.3685
2015-05-18 14:15:00,25.01,25.01,24.99,24.99,32311.71299596104,9.5631,9.5631,9.5555,9.5555,32311.713
2015-05-18 14:20:00,25.0,25.0,24.97,24.98,92183.41648847709,9.5593,9.5593,9.5478,9.5516,92183.4165
2015-05-18 14:25:00,24.98,24.98,24.97,24.98,39439.29674507009,9.5516,9.5516,9.5478,9.5516,39439.2967
2015-05-18 14:30:00,24.98,24.99,24.97,24.98,60346.87574245664,9.5516,9.5555,9.5478,9.5516,60346.8757
2015-05-18 14:35:00,24.98,24.99,24.98,24.98,65336.18436683298,9.5516,9.5555,9.5516,9.5516,65336.1844
2015-05-18 14:40:00,24.98,24.98,24.98,24.98,44903.77761938703,9.5516,9.5516,9.5516,9.5516,44903.7776
2015-05-18 14:45:00,24.98,24.99,24.97,24.99,104062.72273699216,9.5516,9.5555,9.5478,9.5555,104062.7227
2015-05-18 14:50:00,24.99,25.01,24.99,25.0,80541.69636493229,9.5555,9.5631,9.5555,9.5593,80541.6964
2015-05-18 14:55:00,25.0,25.01,24.99,25.0,52506.53361843668,9.5593,9.5631,9.5555,9.5593,52506.5336
2015-05-18 15:00:00,25.0,25.01,24.99,25.0,73651.69874079354,9.5593,9.5631,9.5555,9.5593,73651.6987
2015-05-18 15:05:00,25.0,25.01,24.99,25.01,36350.67712045617,9.5593,9.5631,9.5555,9.5631,36350.6771
2015-05-18 15:10:00,25.0,25.01,25.0,25.01,72226.18199097173,9.5593,9.5631,9.5593,9.5631,72226.182
2015-05-18 15:15:00,25.01,25.02,24.99,25.02,81254.45473984319,9.5631,9.5669,9.5555,9.5669,81254.4547
2015-05-18 15:20:00,25.02,25.03,25.02,25.03,56545.49774293182,9.5669,9.5708,9.5669,9.5708,56545.4977
2015-05-18 15:25:00,25.03,25.03,25.01,25.01,86718.93561416013,9.5708,9.5708,9.5631,9.5631,86718.9356
2015-05-18 15:30:00,25.01,25.02,25.01,25.02,38251.36612021858,9.5631,9.5669,9.5631,9.5669,38251.3661
2015-05-18 15:35:00,25.02,25.03,25.01,25.02,76027.55999049656,9.5669,9.5708,9.5631,9.5669,76027.56
2015-05-18 15:40:00,25.03,25.04,25.02,25.02,124495.1294844381,9.5708,9.5746,9.5669,9.5669,124495.1295
2015-05-18 15:45:00,25.02,25.03,25.02,25.03,85293.41886433832,9.5669,9.5708,9.5669,9.5708,85293.4189
2015-05-18 15:50:00,25.03,25.04,25.03,25.04,473984.319315752,9.5708,9.5746,9.5708,9.5746,473984.3193
2015-05-18 15:55:00,25.04,25.05,25.02,25.03,516749.8218104063,9.5746,9.5784,9.5669,9.5708,516749.8218
2015-05-19 09:30:00,25.06,25.14,25.06,25.1,199809.93110002376,9.5822,9.6128,9.5822,9.5975,199809.9311
2015-05-19 09:35:00,25.09,25.1,25.02,25.02,67712.045616536,9.5937,9.5975,9.5669,9.5669,67712.0456
2015-05-19 09:40:00,25.02,25.04,24.99,25.02,61534.80636730815,9.5669,9.5746,9.5555,9.5669,61534.8064
2015-05-19 09:45:00,25.02,25.04,25.01,25.03,77928.24899025897,9.5669,9.5746,9.5631,9.5708,77928.249
2015-05-19 09:50:00,25.03,25.06,25.01,25.02,51318.60299358518,9.5708,9.5822,9.5631,9.5669,51318.603
2015-05-19 09:55:00,25.02,25.04,25.0,25.0,38013.77999524828,9.5669,9.5746,9.5593,9.5593,38013.78
2015-05-19 10:00:00,25.0,25.04,25.0,25.03,55832.739368020906,9.5593,9.5746,9.5593,9.5708,55832.7394
2015-05-19 10:05:00,25.02,25.03,25.0,25.02,34925.16037063435,9.5669,9.5708,9.5593,9.5669,34925.1604
2015-05-19 10:10:00,25.02,25.04,25.0,25.03,44666.19149441673,9.5669,9.5746,9.5593,9.5708,44666.1915
2015-05-19 10:15:00,25.03,25.05,25.01,25.04,98835.82798764552,9.5708,9.5784,9.5631,9.5746,98835.828
2015-05-19 10:20:00,25.04,25.04,24.99,25.01,83155.14373960561,9.5746,9.5746,9.5555,9.5631,83155.1437
2015-05-19 10:25:00,25.01,25.03,25.01,25.03,106438.5839866952,9.5631,9.5708,9.5631,9.5708,106438.584
2015-05-19 10:30:00,25.03,25.04,25.01,25.03,66524.11499168449,9.5708,9.5746,9.5631,9.5708,66524.115
2015-05-19 10:35:00,25.03,25.05,25.03,25.04,37301.02162033737,9.5708,9.5784,9.5708,9.5746,37301.0216
2015-05-19 10:40:00,25.03,25.03,24.98,24.98,98835.82798764552,9.5708,9.5708,9.5516,9.5516,98835.828
2015-05-19 10:45:00,24.99,24.99,24.96,24.96,103112.37823711096,9.5555,9.5555,9.544,9.544,103112.3782
2015-05-19 10:50:00,24.96,24.97,24.95,24.95,52981.705868377285,9.544,9.5478,9.5402,9.5402,52981.7059
2015-05-19 10:55:00,24.95,24.97,24.94,24.95,63197.90924210026,9.5402,9.5478,9.5363,9.5402,63197.9092
2015-05-19 11:00:00,24.95,24.96,24.93,24.93,53694.4642432882,9.5402,9.544,9.5325,9.5325,53694.4642
2015-05-19 11:05:00,24.93,24.96,24.93,24.96,53219.29199334759,9.5325,9.544,9.5325,9.544,53219.292
2015-05-19 11:10:00,24.96,24.98,24.95,24.98,49893.08624376336,9.544,9.5516,9.5402,9.5516,49893.0862
2015-05-19 11:15:00,24.98,25.01,24.98,25.0,39676.88287004039,9.5516,9.5631,9.5516,9.5593,39676.8829
2015-05-19 11:20:00,25.0,25.01,24.99,25.0,90995.48586362557,9.5593,9.5631,9.5555,9.5593,90995.4859
2015-05-19 11:25:00,25.0,25.01,24.99,25.01,50130.67236873367,9.5593,9.5631,9.5555,9.5631,50130.6724
2015-05-19 11:30:00,25.01,25.03,24.99,25.01,47279.63886909005,9.5631,9.5708,9.5555,9.5631,47279.6389
2015-05-19 11:35:00,25.01,25.02,24.99,25.01,49893.08624376336,9.5631,9.5669,9.5555,9.5631,49893.0862
2015-05-19 11:40:00,25.0,25.0,24.97,24.98,50605.84461867427,9.5593,9.5593,9.5478,9.5516,50605.8446
2015-05-19 11:45:00,24.98,24.99,24.96,24.97,22570.681872178666,9.5516,9.5555,9.544,9.5478,22570.6819
2015-05-19 11:50:00,24.97,24.98,24.96,24.97,29223.09337134712,9.5478,9.5516,9.544,9.5478,29223.0934
2015-05-19 11:55:00,24.97,24.98,24.96,24.97,40627.2273699216,9.5478,9.5516,9.544,9.5478,40627.2274
2015-05-19 12:00:00,24.97,24.98,24.96,24.98,35162.74649560466,9.5478,9.5516,9.544,9.5516,35162.7465
2015-05-19 12:05:00,24.98,24.98,24.97,24.98,26609.6459966738,9.5516,9.5516,9.5478,9.5516,26609.646
2015-05-19 12:10:00,24.98,25.0,24.97,24.99,33262.057495842244,9.5516,9.5593,9.5478,9.5555,33262.0575
2015-05-19 12:15:00,24.99,24.99,24.98,24.98,39676.88287004039,9.5555,9.5555,9.5516,9.5516,39676.8829
2015-05-19 12:20:00,24.98,24.99,24.97,24.98,35400.33262057496,9.5516,9.5555,9.5478,9.5516,35400.3326
2015-05-19 12:25:00,24.98,24.98,24.97,24.97,31598.95462105013,9.5516,9.5516,9.5478,9.5478,31598.9546
2015-05-19 12:30:00,24.97,24.99,24.97,24.99,35875.504870515564,9.5478,9.5555,9.5478,9.5555,35875.5049
2015-05-19 12:35:00,24.99,25.01,24.98,25.01,62960.32311712996,9.5555,9.5631,9.5516,9.5631,62960.3231
2015-05-19 12:40:00,25.01,25.02,25.0,25.01,71275.83749109053,9.5631,9.5669,9.5593,9.5631,71275.8375
2015-05-19 12:45:00,25.01,25.03,25.01,25.02,50843.430743644574,9.5631,9.5708,9.5631,9.5669,50843.4307
2015-05-19 12:50:00,25.02,25.03,25.01,25.02,19244.47612259444,9.5669,9.5708,9.5631,9.5669,19244.4761
2015-05-19 12:55:00,25.01,25.02,25.0,25.0,31598.95462105013,9.5631,9.5669,9.5593,9.5593,31598.9546
2015-05-19 13:00:00,25.0,25.01,24.99,25.0,38251.36612021858,9.5593,9.5631,9.5555,9.5593,38251.3661
2015-05-19 13:05:00,25.01,25.02,25.0,25.01,28510.33499643621,9.5631,9.5669,9.5593,9.5631,28510.335
2015-05-19 13:10:00,25.01,25.02,25.0,25.01,31361.36849607983,9.5631,9.5669,9.5593,9.5631,31361.3685
2015-05-19 13:15:00,25.01,25.01,25.0,25.0,23758.61249703017,9.5631,9.5631,9.5593,9.5593,23758.6125
2015-05-19 13:20:00,25.0,25.01,25.0,25.0,39201.71062009979,9.5593,9.5631,9.5593,9.5593,39201.7106
2015-05-19 13:25:00,25.0,25.01,25.0,25.01,42052.74411974341,9.5593,9.5631,9.5593,9.5631,42052.7441
2015-05-19 13:30:00,25.0,25.01,24.99,25.0,38726.53837015919,9.5593,9.5631,9.5555,9.5593,38726.5384
2015-05-19 13:35:00,25.0,25.01,24.98,25.0,26134.47374673319,9.5593,9.5631,9.5516,9.5593,26134.4737
2015-05-19 13:40:00,25.0,25.02,25.0,25.02,46091.708244238536,9.5593,9.5669,9.5593,9.5669,46091.7082
2015-05-19 13:45:00,25.02,25.03,25.01,25.03,25421.715371822287,9.5669,9.5708,9.5631,9.5708,25421.7154
2015-05-19 13:50:00,25.03,25.03,25.01,25.02,22570.681872178666,9.5708,9.5708,9.5631,9.5669,22570.6819
2015-05-19 13:55:00,25.02,25.03,25.01,25.02,31598.95462105013,9.5669,9.5708,9.5631,9.5669,31598.9546
2015-05-19 14:00:00,25.02,25.02,25.0,25.01,38251.36612021858,9.5669,9.5669,9.5593,9.5631,38251.3661
2015-05-19 14:05:00,25.01,25.02,25.0,25.01,38013.77999524828,9.5631,9.5669,9.5593,9.5631,38013.78
2015-05-19 14:10:00,25.01,25.02,25.01,25.02,22095.509622238063,9.5631,9.5669,9.5631,9.5669,22095.5096
2015-05-19 14:15:00,25.01,25.03,25.01,25.03,48942.74174388216,9.5631,9.5708,9.5631,9.5708,48942.7417
2015-05-19 14:20:00,25.03,25.06,25.03,25.05,48229.98336897125,9.5708,9.5822,9.5708,9.5784,48229.9834
2015-05-19 14:25:00,25.05,25.07,25.05,25.05,115942.02898550723,9.5784,9.586,9.5784,9.5784,115942.029
2015-05-19 14:30:00,25.05,25.06,25.02,25.02,61297.22024233785,9.5784,9.5822,9.5669,9.5669,61297.2202
2015-05-19 14:35:00,25.02,25.02,24.98,24.99,87194.10786410073,9.5669,9.5669,9.5516,9.5555,87194.1079
2015-05-19 14:40:00,25.0,25.01,24.99,25.01,46329.29436920884,9.5593,9.5631,9.5555,9.5631,46329.2944
2015-05-19 14:45:00,25.01,25.01,25.0,25.0,52268.94749346638,9.5631,9.5631,9.5593,9.5593,52268.9475
2015-05-19 14:50:00,25.01,25.01,24.99,25.01,71988.59586600143,9.5631,9.5631,9.5555,9.5631,71988.5959
2015-05-19 14:55:00,25.01,25.02,25.01,25.01,36825.84937039677,9.5631,9.5669,9.5631,9.5631,36825.8494
2015-05-19 15:00:00,25.01,25.01,25.0,25.0,32786.88524590164,9.5631,9.5631,9.5593,9.5593,32786.8852
2015-05-19 15:05:00,25.0,25.0,24.97,24.97,75789.97386552625,9.5593,9.5593,9.5478,9.5478,75789.9739
2015-05-19 15:10:00,24.97,24.98,24.95,24.96,91945.83036350676,9.5478,9.5516,9.5402,9.544,91945.8304
2015-05-19 15:15:00,24.96,24.98,24.96,24.97,81016.86861487289,9.544,9.5516,9.544,9.5478,81016.8686
2015-05-19 15:20:00,24.96,24.98,24.96,24.98,91945.83036350676,9.544,9.5516,9.544,9.5516,91945.8304
2015-05-19 15:25:00,24.98,24.98,24.96,24.96,84343.07436445712,9.5516,9.5516,9.544,9.544,84343.0744
2015-05-19 15:30:00,24.96,24.98,24.96,24.97,71751.00974103113,9.544,9.5516,9.544,9.5478,71751.0097
2015-05-19 15:35:00,24.97,24.98,24.97,24.97,65098.59824186267,9.5478,9.5516,9.5478,9.5478,65098.5982
2015-05-19 15:40:00,24.97,24.97,24.93,24.93,117367.54573532904,9.5478,9.5478,9.5325,9.5325,117367.5457
2015-05-19 15:45:00,24.93,24.94,24.93,24.94,212401.9957234497,9.5325,9.5363,9.5325,9.5363,212401.9957
2015-05-19 15:50:00,24.94,24.95,24.93,24.95,268472.321216441,9.5363,9.5402,9.5325,9.5402,268472.3212
2015-05-19 15:55:00,24.95,24.97,24.92,24.93,795675.9325255405,9.5402,9.5478,9.5287,9.5325,795675.9325
2015-05-20 09:30:00,25.03,25.04,24.86,24.86,330957.47208363033,9.5708,9.5746,9.5057,9.5057,330957.4721
2015-05-20 09:35:00,24.86,24.87,24.8,24.8,176526.4908529342,9.5057,9.5096,9.4828,9.4828,176526.4909
2015-05-20 09:40:00,24.8,24.81,24.74,24.74,179377.5243525778,9.4828,9.4866,9.4599,9.4599,179377.5244
2015-05-20 09:45:00,24.74,24.74,24.72,24.72,138275.1247327156,9.4599,9.4599,9.4522,9.4522,138275.1247
2015-05-20 09:50:00,24.72,24.76,24.72,24.72,146353.05298170587,9.4522,9.4675,9.4522,9.4522,146353.053
2015-05-20 09:55:00,24.72,24.74,24.71,24.72,177952.007602756,9.4522,9.4599,9.4484,9.4522,177952.0076
2015-05-20 10:00:00,24.72,24.72,24.67,24.68,340460.9170824424,9.4522,9.4522,9.4331,9.4369,340460.9171
2015-05-20 10:05:00,24.68,24.74,24.67,24.74,155856.49798051795,9.4369,9.4599,9.4331,9.4599,155856.498
2015-05-20 10:10:00,24.74,24.79,24.74,24.77,174625.80185317178,9.4599,9.479,9.4599,9.4713,174625.8019
2015-05-20 10:15:00,24.77,24.8,24.75,24.76,82917.55761463531,9.4713,9.4828,9.4637,9.4675,82917.5576
2015-05-20 10:20:00,24.77,24.77,24.72,24.72,88857.21073889286,9.4713,9.4713,9.4522,9.4522,88857.2107
2015-05-20 10:25:00,24.73,24.74,24.71,24.72,83392.72986457591,9.456,9.4599,9.4484,9.4522,83392.7299
2015-05-20 10:30:00,24.71,24.76,24.7,24.76,107388.9284865764,9.4484,9.4675,9.4446,9.4675,107388.9285
2015-05-20 10:35:00,24.76,24.78,24.75,24.77,90282.72748871466,9.4675,9.4752,9.4637,9.4713,90282.7275
2015-05-20 10:40:00,24.77,24.87,24.77,24.87,291993.3475885008,9.4713,9.5096,9.4713,9.5096,291993.3476
2015-05-20 10:45:00,24.87,24.88,24.83,24.85,99073.41411261582,9.5096,9.5134,9.4943,9.5019,99073.4141
2015-05-20 10:50:00,24.85,24.87,24.84,24.84,62960.32311712996,9.5019,9.5096,9.4981,9.4981,62960.3231
2015-05-20 10:55:00,24.85,24.89,24.84,24.89,86956.52173913043,9.5019,9.5172,9.4981,9.5172,86956.5217
2015-05-20 11:00:00,24.88,24.89,24.88,24.88,71275.83749109053,9.5134,9.5172,9.5134,9.5134,71275.8375
2015-05-20 11:05:00,24.89,24.93,24.88,24.93,76502.73224043717,9.5172,9.5325,9.5134,9.5325,76502.7322
2015-05-20 11:10:00,24.93,24.94,24.92,24.94,116654.78736041817,9.5325,9.5363,9.5287,9.5363,116654.7874
2015-05-20 11:15:00,24.94,24.94,24.9,24.93,126870.99073414112,9.5363,9.5363,9.521,9.5325,126870.9907
2015-05-20 11:20:00,24.93,24.96,24.93,24.93,146115.46685673558,9.5325,9.544,9.5325,9.5325,146115.4669
2015-05-20 11:25:00,24.93,24.93,24.91,24.92,61772.39249227845,9.5325,9.5325,9.5249,9.5287,61772.3925
2015-05-20 11:30:00,24.92,24.93,24.9,24.91,65336.18436683298,9.5287,9.5325,9.521,9.5249,65336.1844
2015-05-20 11:35:00,24.91,24.91,24.87,24.88,80066.52411499168,9.5249,9.5249,9.5096,9.5134,80066.5241
2015-05-20 11:40:00,24.88,24.88,24.87,24.87,54407.2226181991,9.5134,9.5134,9.5096,9.5096,54407.2226
2015-05-20 11:45:00,24.87,24.89,24.87,24.88,33262.057495842244,9.5096,9.5172,9.5096,9.5134,33262.0575
2015-05-20 11:50:00,24.89,24.89,24.87,24.88,59396.53124257544,9.5172,9.5172,9.5096,9.5134,59396.5312
2015-05-20 11:55:00,24.88,24.89,24.87,24.89,50368.25849370397,9.5134,9.5172,9.5096,9.5172,50368.2585
2015-05-20 12:00:00,24.89,24.92,24.89,24.9,70563.07911617962,9.5172,9.5287,9.5172,9.521,70563.0791
2015-05-20 12:05:00,24.9,24.9,24.89,24.9,24946.54312188168,9.521,9.521,9.5172,9.521,24946.5431
2015-05-20 12:10:00,24.9,24.91,24.9,24.91,25896.88762176289,9.521,9.5249,9.521,9.5249,25896.8876
2015-05-20 12:15:00,24.91,24.92,24.9,24.9,39439.29674507009,9.5249,9.5287,9.521,9.521,39439.2967
2015-05-20 12:20:00,24.9,24.92,24.9,24.92,42527.91636968401,9.521,9.5287,9.521,9.5287,42527.9164
2015-05-20 12:25:00,24.92,24.93,24.9,24.91,86006.17723924923,9.5287,9.5325,9.521,9.5249,86006.1772
2015-05-20 12:30:00,24.91,24.92,24.89,24.89,58446.18674269423,9.5249,9.5287,9.5172,9.5172,58446.1867
2015-05-20 12:35:00,24.89,24.91,24.89,24.89,30173.43787122832,9.5172,9.5249,9.5172,9.5172,30173.4379
2015-05-20 12:40:00,24.89,24.9,24.88,24.88,29935.85174625802,9.5172,9.521,9.5134,9.5134,29935.8517
2015-05-20 12:45:00,24.88,24.89,24.88,24.89,45616.535994297934,9.5134,9.5172,9.5134,9.5172,45616.536
2015-05-20 12:50:00,24.9,24.91,24.9,24.91,17343.787122832025,9.521,9.5249,9.521,9.5249,17343.7871
2015-05-20 12:55:00,24.91,24.92,24.9,24.91,42765.50249465431,9.5249,9.5287,9.521,9.5249,42765.5025
2015-05-20 13:00:00,24.92,24.92,24.89,24.89,36825.84937039677,9.5287,9.5287,9.5172,9.5172,36825.8494
2015-05-20 13:05:00,24.89,24.89,24.87,24.88,29223.09337134712,9.5172,9.5172,9.5096,9.5134,29223.0934
2015-05-20 13:10:00,24.88,24.89,24.86,24.89,55119.98099311,9.5134,9.5172,9.5057,9.5172,55119.981
2015-05-20 13:15:00,24.88,24.89,24.87,24.87,27084.8182466144,9.5134,9.5172,9.5096,9.5096,27084.8182
2015-05-20 13:20:00,24.87,24.88,24.86,24.87,30886.196246139225,9.5096,9.5134,9.5057,9.5096,30886.1962
2015-05-20 13:25:00,24.87,24.87,24.85,24.85,31836.54074602044,9.5096,9.5096,9.5019,9.5019,31836.5407
2015-05-20 13:30:00,24.85,24.88,24.85,24.86,34925.16037063435,9.5019,9.5134,9.5019,9.5057,34925.1604
2015-05-20 13:35:00,24.86,24.87,24.85,24.85,42290.33024471371,9.5057,9.5096,9.5019,9.5019,42290.3302
2015-05-20 13:40:00,24.85,24.86,24.85,24.85,63435.495367070565,9.5019,9.5057,9.5019,9.5019,63435.4954
2015-05-20 13:45:00,24.85,24.87,24.85,24.86,41815.15799477311,9.5019,9.5096,9.5019,9.5057,41815.158
2015-05-20 13:50:00,24.86,24.87,24.86,24.87,53456.87811831789,9.5057,9.5096,9.5057,9.5096,53456.8781
2015-05-20 13:55:00,24.87,24.89,24.87,24.88,31598.95462105013,9.5096,9.5172,9.5096,9.5134,31598.9546
2015-05-20 14:00:00,24.88,24.96,24.88,24.9,137087.1941078641,9.5134,9.544,9.5134,9.521,137087.1941
2015-05-20 14:05:00,24.89,24.94,24.89,24.91,94084.10548823948,9.5172,9.5363,9.5172,9.5249,94084.1055
2015-05-20 14:10:00,24.92,24.94,24.9,24.94,52744.11974340698,9.5287,9.5363,9.521,9.5363,52744.1197
2015-05-20 14:15:00,24.94,24.99,24.94,24.98,94321.6916132098,9.5363,9.5555,9.5363,9.5516,94321.6916
2015-05-20 14:20:00,24.98,25.0,24.96,25.0,77690.66286528867,9.5516,9.5593,9.544,9.5593,77690.6629
2015-05-20 14:25:00,24.99,25.07,24.99,25.07,183891.6607270136,9.5555,9.586,9.5555,9.586,183891.6607
2015-05-20 14:30:00,25.07,25.09,25.04,25.05,132097.88548348777,9.586,9.5937,9.5746,9.5784,132097.8855
2015-05-20 14:35:00,25.05,25.07,25.04,25.05,92421.00261344736,9.5784,9.586,9.5746,9.5784,92421.0026
2015-05-20 14:40:00,25.05,25.05,25.04,25.05,42765.50249465431,9.5784,9.5784,9.5746,9.5784,42765.5025
2015-05-20 14:45:00,25.05,25.06,25.04,25.04,69375.1484913281,9.5784,9.5822,9.5746,9.5746,69375.1485
2015-05-20 14:50:00,25.04,25.04,24.98,24.99,232121.6440959848,9.5746,9.5746,9.5516,9.5555,232121.6441
2015-05-20 14:55:00,24.99,24.99,24.98,24.98,94321.6916132098,9.5555,9.5555,9.5516,9.5516,94321.6916
2015-05-20 15:00:00,24.98,24.98,24.96,24.97,64861.01211689237,9.5516,9.5516,9.544,9.5478,64861.0121
2015-05-20 15:05:00,24.97,24.99,24.97,24.98,54644.8087431694,9.5478,9.5555,9.5478,9.5516,54644.8087
2015-05-20 15:10:00,24.98,24.99,24.95,24.95,92658.58873841767,9.5516,9.5555,9.5402,9.5402,92658.5887
2015-05-20 15:15:00,24.95,24.95,24.88,24.89,177001.6631028748,9.5402,9.5402,9.5134,9.5172,177001.6631
2015-05-20 15:20:00,24.9,24.9,24.86,24.9,161796.1511047755,9.521,9.521,9.5057,9.521,161796.1511
2015-05-20 15:25:00,24.89,24.9,24.89,24.9,74126.87099073414,9.5172,9.521,9.5172,9.521,74126.871
2015-05-20 15:30:00,24.9,24.9,24.88,24.9,98360.65573770492,9.521,9.521,9.5134,9.521,98360.6557
2015-05-20 15:35:00,24.9,24.9,24.87,24.87,106676.17011166547,9.521,9.521,9.5096,9.5096,106676.1701
2015-05-20 15:40:00,24.88,24.9,24.87,24.89,83155.14373960561,9.5134,9.521,9.5096,9.5172,83155.1437
2015-05-20 15:45:00,24.89,24.93,24.89,24.93,114991.68448562604,9.5172,9.5325,9.5172,9.5325,114991.6845
2015-05-20 15:50:00,24.93,24.93,24.9,24.9,204561.6535994298,9.5325,9.5325,9.521,9.521,204561.6536
2015-05-20 15:55:00,24.9,24.92,24.89,24.9,360180.56545497745,9.521,9.5287,9.5172,9.521,360180.5655
2015-05-21 09:30:00,24.83,24.98,24.83,24.91,374673.31907816586,9.4943,9.5516,9.4943,9.5249,374673.3191
2015-05-21 09:35:00,24.92,24.93,24.88,24.91,148728.91423140888,9.5287,9.5325,9.5134,9.5249,148728.9142
2015-05-21 09:40:00,24.91,24.92,24.88,24.89,54882.3948681397,9.5249,9.5287,9.5134,9.5172,54882.3949
2015-05-21 09:45:00,24.89,24.9,24.85,24.87,58683.77286766453,9.5172,9.521,9.5019,9.5096,58683.7729
2015-05-21 09:50:00,24.87,24.88,24.85,24.88,54644.8087431694,9.5096,9.5134,9.5019,9.5134,54644.8087
2015-05-21 09:55:00,24.88,24.89,24.85,24.88,90045.14136374436,9.5134,9.5172,9.5019,9.5134,90045.1414
2015-05-21 10:00:00,24.89,24.92,24.85,24.88,146828.22523164647,9.5172,9.5287,9.5019,9.5134,146828.2252
2015-05-21 10:05:00,24.88,24.94,24.87,24.91,136136.8496079829,9.5134,9.5363,9.5096,9.5249,136136.8496
2015-05-21 10:10:00,24.91,24.96,24.9,24.96,196721.31147540984,9.5249,9.544,9.521,9.544,196721.3115
2015-05-21 10:15:00,24.96,25.0,24.96,25.0,153005.46448087433,9.544,9.5593,9.544,9.5593,153005.4645
2015-05-21 10:20:00,25.0,25.02,25.0,25.01,114516.51223568544,9.5593,9.5669,9.5593,9.5631,114516.5122
2015-05-21 10:25:00,25.01,25.01,24.98,25.0,239249.22784509385,9.5631,9.5631,9.5516,9.5593,239249.2278
2015-05-21 10:30:00,24.99,25.02,24.99,24.99,261819.90971727253,9.5555,9.5669,9.5555,9.5555,261819.9097
2015-05-21 10:35:00,24.99,25.01,24.98,25.01,61534.80636730815,9.5555,9.5631,9.5516,9.5631,61534.8064
2015-05-21 10:40:00,25.0,25.04,25.0,25.04,295557.13946305536,9.5593,9.5746,9.5593,9.5746,295557.1395
2015-05-21 10:45:00,25.04,25.06,25.04,25.06,118317.89023521026,9.5746,9.5822,9.5746,9.5822,118317.8902
2015-05-21 10:50:00,25.06,25.07,25.04,25.07,94321.6916132098,9.5822,9.586,9.5746,9.586,94321.6916
2015-05-21 10:55:00,25.07,25.08,25.04,25.06,183654.07460204329,9.586,9.5899,9.5746,9.5822,183654.0746
2015-05-21 11:00:00,25.06,25.08,25.05,25.05,92896.17486338798,9.5822,9.5899,9.5784,9.5784,92896.1749
2015-05-21 11:05:00,25.05,25.12,25.05,25.12,97410.31123782371,9.5784,9.6052,9.5784,9.6052,97410.3112
2015-05-21 11:10:00,25.12,25.12,25.09,25.1,78165.83511522927,9.6052,9.6052,9.5937,9.5975,78165.8351
2015-05-21 11:15:00,25.1,25.11,25.09,25.09,156331.67023045855,9.5975,9.6013,9.5937,9.5937,156331.6702
2015-05-21 11:20:00,25.09,25.12,25.09,25.1,133285.81610833926,9.5937,9.6052,9.5937,9.5975,133285.8161
2015-05-21 11:25:00,25.1,25.12,25.07,25.12,234735.0914706581,9.5975,9.6052,9.586,9.6052,234735.0915
2015-05-21 11:30:00,25.12,25.14,25.11,25.14,197671.65597529104,9.6052,9.6128,9.6013,9.6128,197671.656
2015-05-21 11:35:00,25.14,25.14,25.1,25.12,119505.82086006178,9.6128,9.6128,9.5975,9.6052,119505.8209
2015-05-21 11:40:00,25.12,25.13,25.11,25.12,115466.85673556665,9.6052,9.609,9.6013,9.6052,115466.8567
2015-05-21 11:45:00,25.12,25.15,25.12,25.15,155856.49798051795,9.6052,9.6166,9.6052,9.6166,155856.498
2015-05-21 11:50:00,25.14,25.2,25.14,25.2,156331.67023045855,9.6128,9.6358,9.6128,9.6358,156331.6702
2015-05-21 11:55:00,25.2,25.21,25.19,25.2,104062.72273699216,9.6358,9.6396,9.6319,9.6358,104062.7227
2015-05-21 12:00:00,25.2,25.22,25.18,25.19,114041.33998574484,9.6358,9.6434,9.6281,9.6319,114041.34
2015-05-21 12:05:00,25.18,25.2,25.17,25.17,85531.00498930863,9.6281,9.6358,9.6243,9.6243,85531.005
2015-05-21 12:10:00,25.17,25.2,25.17,25.2,65811.35661677358,9.6243,9.6358,9.6243,9.6358,65811.3566
2015-05-21 12:15:00,25.2,25.21,25.2,25.2,69612.7346162984,9.6358,9.6396,9.6358,9.6358,69612.7346
2015-05-21 12:20:00,25.2,25.22,25.19,25.22,86481.34948918983,9.6358,9.6434,9.6319,9.6434,86481.3495
2015-05-21 12:25:00,25.22,25.23,25.17,25.18,329056.7830838679,9.6434,9.6472,9.6243,9.6281,329056.7831
2015-05-21 12:30:00,25.18,25.19,25.18,25.18,36825.84937039677,9.6281,9.6319,9.6281,9.6281,36825.8494
2015-05-21 12:35:00,25.18,25.18,25.14,25.15,27559.990496555,9.6281,9.6281,9.6128,9.6166,27559.9905
2015-05-21 12:40:00,25.15,25.16,25.14,25.14,42527.91636968401,9.6166,9.6205,9.6128,9.6128,42527.9164
2015-05-21 12:45:00,25.14,25.14,25.12,25.12,87906.86623901164,9.6128,9.6128,9.6052,9.6052,87906.8662
2015-05-21 12:50:00,25.14,25.14,25.12,25.13,48705.15561891186,9.6128,9.6128,9.6052,9.609,48705.1556
2015-05-21 12:55:00,25.13,25.13,25.12,25.13,30886.196246139225,9.609,9.609,9.6052,9.609,30886.1962
2015-05-21 13:00:00,25.13,25.14,25.13,25.13,76265.14611546687,9.609,9.6128,9.609,9.609,76265.1461
2015-05-21 13:05:00,25.13,25.14,25.12,25.13,56545.49774293182,9.609,9.6128,9.6052,9.609,56545.4977
2015-05-21 13:10:00,25.12,25.14,25.12,25.12,58683.77286766453,9.6052,9.6128,9.6052,9.6052,58683.7729
2015-05-21 13:15:00,25.12,25.12,25.09,25.1,77928.24899025897,9.6052,9.6052,9.5937,9.5975,77928.249
2015-05-21 13:20:00,25.1,25.1,25.08,25.08,61297.22024233785,9.5975,9.5975,9.5899,9.5899,61297.2202
2015-05-21 13:25:00,25.09,25.1,25.08,25.09,32549.299120931337,9.5937,9.5975,9.5899,9.5937,32549.2991
2015-05-21 13:30:00,25.09,25.11,25.09,25.1,55595.153243050605,9.5937,9.6013,9.5937,9.5975,55595.1532
2015-05-21 13:35:00,25.1,25.1,25.09,25.09,43240.67474459492,9.5975,9.5975,9.5937,9.5937,43240.6747
2015-05-21 13:40:00,25.09,25.09,25.08,25.08,45378.94986932763,9.5937,9.5937,9.5899,9.5899,45378.9499
2015-05-21 13:45:00,25.08,25.08,25.05,25.05,89094.79686386316,9.5899,9.5899,9.5784,9.5784,89094.7969
2015-05-21 13:50:00,25.05,25.05,25.03,25.03,128534.09360893324,9.5784,9.5784,9.5708,9.5708,128534.0936
2015-05-21 13:55:00,25.03,25.04,25.01,25.01,77928.24899025897,9.5708,9.5746,9.5631,9.5631,77928.249
2015-05-21 14:00:00,25.01,25.03,25.01,25.03,65336.18436683298,9.5631,9.5708,9.5631,9.5708,65336.1844
2015-05-21 14:05:00,25.03,25.04,25.03,25.03,27322.4043715847,9.5708,9.5746,9.5708,9.5708,27322.4044
2015-05-21 14:10:00,25.03,25.04,25.03,25.03,57020.66999287242,9.5708,9.5746,9.5708,9.5708,57020.67
2015-05-21 14:15:00,25.03,25.03,25.02,25.03,34925.16037063435,9.5708,9.5708,9.5669,9.5708,34925.1604
2015-05-21 14:20:00,25.03,25.04,25.03,25.04,70325.49299120932,9.5708,9.5746,9.5708,9.5746,70325.493
2015-05-21 14:25:00,25.04,25.05,25.03,25.04,110239.96198622,9.5746,9.5784,9.5708,9.5746,110239.962
2015-05-21 14:30:00,25.05,25.07,25.04,25.06,84580.66048942742,9.5784,9.586,9.5746,9.5822,84580.6605
2015-05-21 14:35:00,25.06,25.11,25.06,25.11,220479.92397244,9.5822,9.6013,9.5822,9.6013,220479.924
2015-05-21 14:40:00,25.1,25.13,25.1,25.12,136849.6079828938,9.5975,9.609,9.5975,9.6052,136849.608
2015-05-21 14:45:00,25.13,25.13,25.11,25.12,79591.35186505108,9.609,9.609,9.6013,9.6052,79591.3519
2015-05-21 14:50:00,25.13,25.15,25.12,25.14,90282.72748871466,9.609,9.6166,9.6052,9.6128,90282.7275
2015-05-21 14:55:00,25.14,25.14,25.09,25.09,143739.60560703254,9.6128,9.6128,9.5937,9.5937,143739.6056
2015-05-21 15:00:00,25.09,25.12,25.09,25.1,58208.600617723925,9.5937,9.6052,9.5937,9.5975,58208.6006
2015-05-21 15:05:00,25.1,25.11,25.09,25.1,69612.7346162984,9.5975,9.6013,9.5937,9.5975,69612.7346
2015-05-21 15:10:00,25.1,25.1,25.08,25.09,86956.52173913043,9.5975,9.5975,9.5899,9.5937,86956.5217
2015-05-21 15:15:00,25.09,25.09,25.05,25.07,100023.75861249704,9.5937,9.5937,9.5784,9.586,100023.7586
2015-05-21 15:20:00,25.07,25.08,25.06,25.06,79353.76574008078,9.586,9.5899,9.5822,9.5822,79353.7657
2015-05-21 15:25:00,25.06,25.1,25.06,25.1,81016.86861487289,9.5822,9.5975,9.5822,9.5975,81016.8686
2015-05-21 15:30:00,25.1,25.12,25.1,25.12,77215.49061534807,9.5975,9.6052,9.5975,9.6052,77215.4906
2015-05-21 15:35:00,25.11,25.13,25.11,25.12,189831.3138512711,9.6013,9.609,9.6013,9.6052,189831.3139
2015-05-21 15:40:00,25.12,25.15,25.12,25.13,207412.68709907343,9.6052,9.6166,9.6052,9.609,207412.6871
2015-05-21 15:45:00,25.13,25.14,25.12,25.13,112140.6509859824,9.609,9.6128,9.6052,9.609,112140.651
2015-05-21 15:50:00,25.13,25.14,25.13,25.14,347588.50083155144,9.609,9.6128,9.609,9.6128,347588.5008
2015-05-21 15:55:00,25.14,25.15,25.13,25.15,672606.3197909242,9.6128,9.6166,9.609,9.6166,672606.3198
2015-05-22 09:30:00,25.14,25.16,25.04,25.04,283677.83321454027,9.6128,9.6205,9.5746,9.5746,283677.8332
2015-05-22 09:35:00,25.04,25.24,25.03,25.22,279163.69684010453,9.5746,9.6511,9.5708,9.6434,279163.6968
2015-05-22 09:40:00,25.22,25.33,25.22,25.25,566880.49417914,9.6434,9.6855,9.6434,9.6549,566880.4942
2015-05-22 09:45:00,25.26,25.3,25.24,25.29,130672.36873366596,9.6587,9.674,9.6511,9.6702,130672.3687
2015-05-22 09:50:00,25.29,25.31,25.26,25.3,387978.1420765027,9.6702,9.6778,9.6587,9.674,387978.1421
2015-05-22 09:55:00,25.31,25.31,25.23,25.24,416013.3048229984,9.6778,9.6778,9.6472,9.6511,416013.3048
2015-05-22 10:00:00,25.24,25.27,25.23,25.25,197196.48372535044,9.6511,9.6625,9.6472,9.6549,197196.4837
2015-05-22 10:05:00,25.25,25.27,25.22,25.25,124019.9572344975,9.6549,9.6625,9.6434,9.6549,124019.9572
2015-05-22 10:10:00,25.25,25.3,25.25,25.3,98835.82798764552,9.6549,9.674,9.6549,9.674,98835.828
2015-05-22 10:15:00,25.29,25.3,25.25,25.25,207175.10097410312,9.6702,9.674,9.6549,9.6549,207175.101
2015-05-22 10:20:00,25.25,25.26,25.19,25.19,194107.8641007365,9.6549,9.6587,9.6319,9.6319,194107.8641
2015-05-22 10:25:00,25.19,25.25,25.19,25.25,86718.93561416013,9.6319,9.6549,9.6319,9.6549,86718.9356
2015-05-22 10:30:00,25.24,25.25,25.22,25.23,82204.79923972441,9.6511,9.6549,9.6434,9.6472,82204.7992
2015-05-22 10:35:00,25.23,25.27,25.22,25.22,246139.2254692326,9.6472,9.6625,9.6434,9.6434,246139.2255
2015-05-22 10:40:00,25.22,25.26,25.22,25.23,87194.10786410073,9.6434,9.6587,9.6434,9.6472,87194.1079
2015-05-22 10:45:00,25.23,25.24,25.17,25.2,198859.58660014256,9.6472,9.6511,9.6243,9.6358,198859.5866
2015-05-22 10:50:00,25.2,25.24,25.19,25.23,206224.7564742219,9.6358,9.6511,9.6319,9.6472,206224.7565
2015-05-22 10:55:00,25.23,25.26,25.23,25.25,67474.45949156569,9.6472,9.6587,9.6472,9.6549,67474.4595
2015-05-22 11:00:00,25.25,25.26,25.24,25.25,57971.01449275362,9.6549,9.6587,9.6511,9.6549,57971.0145
2015-05-22 11:05:00,25.26,25.26,25.23,25.24,82442.38536469471,9.6587,9.6587,9.6472,9.6511,82442.3854
2015-05-22 11:10:00,25.24,25.25,25.22,25.23,61534.80636730815,9.6511,9.6549,9.6434,9.6472,61534.8064
2015-05-22 11:15:00,25.23,25.25,25.2,25.23,138275.1247327156,9.6472,9.6549,9.6358,9.6472,138275.1247
2015-05-22 11:20:00,25.24,25.26,25.22,25.25,292943.692088382,9.6511,9.6587,9.6434,9.6549,292943.6921
2015-05-22 11:25:00,25.25,25.25,25.23,25.25,88144.45236398195,9.6549,9.6549,9.6472,9.6549,88144.4524
2015-05-22 11:30:00,25.25,25.25,25.2,25.23,142551.67498218105,9.6549,9.6549,9.6358,9.6472,142551.675
2015-05-22 11:35:00,25.24,25.25,25.21,25.24,51081.01686861488,9.6511,9.6549,9.6396,9.6511,51081.0169
2015-05-22 11:40:00,25.25,25.26,25.24,25.25,157519.60085531004,9.6549,9.6587,9.6511,9.6549,157519.6009
2015-05-22 11:45:00,25.25,25.25,25.24,25.25,140888.57210738893,9.6549,9.6549,9.6511,9.6549,140888.5721
2015-05-22 11:50:00,25.25,25.25,25.23,25.23,89332.38298883346,9.6549,9.6549,9.6472,9.6472,89332.383
2015-05-22 11:55:00,25.23,25.25,25.22,25.23,39439.29674507009,9.6472,9.6549,9.6434,9.6472,39439.2967
2015-05-22 12:00:00,25.23,25.24,25.22,25.22,66048.94274174389,9.6472,9.6511,9.6434,9.6434,66048.9427
2015-05-22 12:05:00,25.22,25.25,25.22,25.24,79591.35186505108,9.6434,9.6549,9.6434,9.6511,79591.3519
2015-05-22 12:10:00,25.25,25.25,25.23,25.23,27322.4043715847,9.6549,9.6549,9.6472,9.6472,27322.4044
2015-05-22 12:15:00,25.23,25.25,25.23,25.24,101211.68923734856,9.6472,9.6549,9.6472,9.6511,101211.6892
2015-05-22 12:20:00,25.25,25.25,25.23,25.24,33024.47137087194,9.6549,9.6549,9.6472,9.6511,33024.4714
2015-05-22 12:25:00,25.23,25.24,25.21,25.21,37538.60774530767,9.6472,9.6511,9.6396,9.6396,37538.6077
2015-05-22 12:30:00,25.22,25.23,25.21,25.23,55357.567118080304,9.6434,9.6472,9.6396,9.6472,55357.5671
2015-05-22 12:35:00,25.23,25.24,25.23,25.24,59158.94511760513,9.6472,9.6511,9.6472,9.6511,59158.9451
2015-05-22 12:40:00,25.24,25.25,25.23,25.24,58446.18674269423,9.6511,9.6549,9.6472,9.6511,58446.1867
2015-05-22 12:45:00,25.24,25.24,25.21,25.21,72701.35424091233,9.6511,9.6511,9.6396,9.6396,72701.3542
2015-05-22 12:50:00,25.21,25.21,25.19,25.2,71988.59586600143,9.6396,9.6396,9.6319,9.6358,71988.5959
2015-05-22 12:55:00,25.2,25.22,25.19,25.2,58446.18674269423,9.6358,9.6434,9.6319,9.6358,58446.1867
2015-05-22 13:00:00,25.2,25.26,25.17,25.23,214065.09859824184,9.6358,9.6587,9.6243,9.6472,214065.0986
2015-05-22 13:05:00,25.22,25.24,25.22,25.24,76027.55999049656,9.6434,9.6511,9.6434,9.6511,76027.56
2015-05-22 13:10:00,25.23,25.25,25.22,25.22,33499.643620812545,9.6472,9.6549,9.6434,9.6434,33499.6436
2015-05-22 13:15:00,25.22,25.23,25.2,25.2,37301.02162033737,9.6434,9.6472,9.6358,9.6358,37301.0216
2015-05-22 13:20:00,25.2,25.22,25.2,25.2,58208.600617723925,9.6358,9.6434,9.6358,9.6358,58208.6006
2015-05-22 13:25:00,25.2,25.2,25.18,25.19,31361.36849607983,9.6358,9.6358,9.6281,9.6319,31361.3685
2015-05-22 13:30:00,25.19,25.21,25.18,25.2,45141.36374435733,9.6319,9.6396,9.6281,9.6358,45141.3637
2015-05-22 13:35:00,25.21,25.22,25.18,25.19,42290.33024471371,9.6396,9.6434,9.6281,9.6319,42290.3302
2015-05-22 13:40:00,25.19,25.22,25.19,25.21,46804.46661914944,9.6319,9.6434,9.6319,9.6396,46804.4666
2015-05-22 13:45:00,25.21,25.21,25.18,25.19,89807.55523877406,9.6396,9.6396,9.6281,9.6319,89807.5552
2015-05-22 13:50:00,25.19,25.21,25.17,25.18,65573.77049180328,9.6319,9.6396,9.6243,9.6281,65573.7705
2015-05-22 13:55:00,25.18,25.18,25.14,25.15,153480.6367308149,9.6281,9.6281,9.6128,9.6166,153480.6367
2015-05-22 14:00:00,25.16,25.16,25.12,25.13,122356.8543597054,9.6205,9.6205,9.6052,9.609,122356.8544
2015-05-22 14:05:00,25.13,25.13,25.12,25.12,78403.42124019958,9.609,9.609,9.6052,9.6052,78403.4212
2015-05-22 14:10:00,25.12,25.12,25.1,25.1,92421.00261344736,9.6052,9.6052,9.5975,9.5975,92421.0026
2015-05-22 14:15:00,25.1,25.12,25.1,25.12,151104.7754811119,9.5975,9.6052,9.5975,9.6052,151104.7755
2015-05-22 14:20:00,25.12,25.14,25.11,25.14,105725.82561178428,9.6052,9.6128,9.6013,9.6128,105725.8256
2015-05-22 14:25:00,25.14,25.17,25.14,25.17,94084.10548823948,9.6128,9.6243,9.6128,9.6243,94084.1055
2015-05-22 14:30:00,25.17,25.18,25.17,25.17,123782.3711095272,9.6243,9.6281,9.6243,9.6243,123782.3711
2015-05-22 14:35:00,25.17,25.18,25.17,25.17,33974.81587075315,9.6243,9.6281,9.6243,9.6243,33974.8159
2015-05-22 14:40:00,25.17,25.19,25.17,25.18,42527.91636968401,9.6243,9.6319,9.6243,9.6281,42527.9164
2015-05-22 14:45:00,25.19,25.2,25.18,25.19,80304.11023996198,9.6319,9.6358,9.6281,9.6319,80304.1102
2015-05-22 14:50:00,25.19,25.2,25.19,25.2,62722.73699215966,9.6319,9.6358,9.6319,9.6358,62722.737
2015-05-22 14:55:00,25.2,25.2,25.19,25.19,54169.6364932288,9.6358,9.6358,9.6319,9.6319,54169.6365
2015-05-22 15:00:00,25.19,25.2,25.19,25.2,48942.74174388216,9.6319,9.6358,9.6319,9.6358,48942.7417
2015-05-22 15:05:00,25.2,25.21,25.2,25.21,34449.98812069375,9.6358,9.6396,9.6358,9.6396,34449.9881
2015-05-22 15:10:00,25.21,25.22,25.19,25.19,64861.01211689237,9.6396,9.6434,9.6319,9.6319,64861.0121
2015-05-22 15:15:00,25.2,25.21,25.19,25.21,30648.610121168924,9.6358,9.6396,9.6319,9.6396,30648.6101
2015-05-22 15:20:00,25.21,25.21,25.2,25.21,72938.94036588263,9.6396,9.6396,9.6358,9.6396,72938.9404
2015-05-22 15:25:00,25.21,25.22,25.2,25.2,43003.08861962461,9.6396,9.6434,9.6358,9.6358,43003.0886
2015-05-22 15:30:00,25.2,25.21,25.2,25.21,77215.49061534807,9.6358,9.6396,9.6358,9.6396,77215.4906
2015-05-22 15:35:00,25.21,25.21,25.18,25.18,155618.91185554763,9.6396,9.6396,9.6281,9.6281,155618.9119
2015-05-22 15:40:00,25.19,25.2,25.18,25.18,71275.83749109053,9.6319,9.6358,9.6281,9.6281,71275.8375
2015-05-22 15:45:00,25.18,25.19,25.17,25.17,107388.9284865764,9.6281,9.6319,9.6243,9.6243,107388.9285
2015-05-22 15:50:00,25.17,25.17,25.15,25.15,222380.6129722024,9.6243,9.6243,9.6166,9.6166,222380.613
2015-05-22 15:55:00,25.15,25.16,25.14,25.14,348538.84533143265,9.6166,9.6205,9.6128,9.6128,348538.8453
2015-05-26 09:30:00,25.27,25.28,25.1,25.1,536707.0563079116,9.6625,9.6663,9.5975,9.5975,536707.0563
2015-05-26 09:35:00,25.09,25.1,25.01,25.07,185079.59135186503,9.5937,9.5975,9.5631,9.586,185079.5914
2015-05-26 09:40:00,25.06,25.08,25.01,25.04,185554.76360180567,9.5822,9.5899,9.5631,9.5746,185554.7636
2015-05-26 09:45:00,25.04,25.06,24.95,24.95,128771.67973390354,9.5746,9.5822,9.5402,9.5402,128771.6797
2015-05-26 09:50:00,24.95,24.96,24.91,24.95,179139.93822760752,9.5402,9.544,9.5249,9.5402,179139.9382
2015-05-26 09:55:00,24.95,24.96,24.92,24.93,77453.07674031837,9.5402,9.544,9.5287,9.5325,77453.0767
2015-05-26 10:00:00,24.93,24.94,24.88,24.9,141126.15823235924,9.5325,9.5363,9.5134,9.521,141126.1582
2015-05-26 10:05:00,24.9,24.93,24.89,24.9,118555.47636018058,9.521,9.5325,9.5172,9.521,118555.4764
2015-05-26 10:10:00,24.89,24.89,24.85,24.88,92421.00261344736,9.5172,9.5172,9.5019,9.5134,92421.0026
2015-05-26 10:15:00,24.88,24.89,24.85,24.87,89569.96911380376,9.5134,9.5172,9.5019,9.5096,89569.9691
2015-05-26 10:20:00,24.87,24.92,24.86,24.9,99073.41411261582,9.5096,9.5287,9.5057,9.521,99073.4141
2015-05-26 10:25:00,24.91,24.93,24.9,24.91,82442.38536469471,9.5249,9.5325,9.521,9.5249,82442.3854
2015-05-26 10:30:00,24.91,24.91,24.87,24.88,64148.25374198147,9.5249,9.5249,9.5096,9.5134,64148.2537
2015-05-26 10:35:00,24.88,24.9,24.85,24.88,98123.06961273462,9.5134,9.521,9.5019,9.5134,98123.0696
2015-05-26 10:40:00,24.88,24.94,24.88,24.93,144214.77785697317,9.5134,9.5363,9.5134,9.5325,144214.7779
2015-05-26 10:45:00,24.93,25.0,24.93,24.99,292230.9337134712,9.5325,9.5593,9.5325,9.5555,292230.9337
2015-05-26 10:50:00,24.99,24.99,24.96,24.97,277738.18009028275,9.5555,9.5555,9.544,9.5478,277738.1801
2015-05-26 10:55:00,24.96,24.98,24.95,24.95,161320.9788548349,9.544,9.5516,9.5402,9.5402,161320.9789
2015-05-26 11:00:00,24.96,24.96,24.9,24.9,89807.55523877406,9.544,9.544,9.521,9.521,89807.5552
2015-05-26 11:05:00,24.9,24.92,24.9,24.91,44903.77761938703,9.521,9.5287,9.521,9.5249,44903.7776
2015-05-26 11:10:00,24.91,24.95,24.9,24.93,95034.4499881207,9.5249,9.5402,9.521,9.5325,95034.45
2015-05-26 11:15:00,24.93,24.93,24.88,24.9,128534.09360893324,9.5325,9.5325,9.5134,9.521,128534.0936
2015-05-26 11:20:00,24.9,24.91,24.89,24.9,76265.14611546687,9.521,9.5249,9.5172,9.521,76265.1461
2015-05-26 11:25:00,24.9,24.92,24.89,24.92,60109.28961748634,9.521,9.5287,9.5172,9.5287,60109.2896
2015-05-26 11:30:00,24.91,24.97,24.9,24.96,129959.61035875505,9.5249,9.5478,9.521,9.544,129959.6104
2015-05-26 11:35:00,24.96,25.0,24.96,24.96,128058.92135899264,9.544,9.5593,9.544,9.544,128058.9214
2015-05-26 11:40:00,24.96,24.96,24.93,24.95,111190.3064861012,9.544,9.544,9.5325,9.5402,111190.3065
2015-05-26 11:45:00,24.95,24.96,24.93,24.96,90520.31361368496,9.5402,9.544,9.5325,9.544,90520.3136
2015-05-26 11:50:00,24.96,24.97,24.93,24.93,95272.036113091,9.544,9.5478,9.5325,9.5325,95272.0361
2015-05-26 11:55:00,24.94,24.95,24.92,24.92,66761.70111665479,9.5363,9.5402,9.5287,9.5287,66761.7011
2015-05-26 12:00:00,24.92,24.94,24.91,24.92,148491.3281064386,9.5287,9.5363,9.5249,9.5287,148491.3281
2015-05-26 12:05:00,24.92,24.92,24.87,24.9,294369.20883820386,9.5287,9.5287,9.5096,9.521,294369.2088
2015-05-26 12:10:00,24.9,24.9,24.88,24.89,96697.5528629128,9.521,9.521,9.5134,9.5172,96697.5529
2015-05-26 12:15:00,24.89,24.91,24.88,24.89,122119.2682347351,9.5172,9.5249,9.5134,9.5172,122119.2682
2015-05-26 12:20:00,24.89,24.93,24.89,24.93,84580.66048942742,9.5172,9.5325,9.5172,9.5325,84580.6605
2015-05-26 12:25:00,24.92,24.93,24.91,24.93,50130.67236873367,9.5287,9.5325,9.5249,9.5325,50130.6724
2015-05-26 12:30:00,24.93,24.93,24.88,24.89,48942.74174388216,9.5325,9.5325,9.5134,9.5172,48942.7417
2015-05-26 12:35:00,24.9,24.9,24.88,24.88,53219.29199334759,9.521,9.521,9.5134,9.5134,53219.292
2015-05-26 12:40:00,24.88,24.88,24.84,24.86,126633.40460917084,9.5134,9.5134,9.4981,9.5057,126633.4046
2015-05-26 12:45:00,24.86,24.87,24.85,24.87,47279.63886909005,9.5057,9.5096,9.5019,9.5096,47279.6389
2015-05-26 12:50:00,24.87,24.88,24.79,24.82,279876.45521501545,9.5096,9.5134,9.479,9.4905,279876.4552
2015-05-26 12:55:00,24.83,24.84,24.8,24.81,162508.90947968638,9.4943,9.4981,9.4828,9.4866,162508.9095
2015-05-26 13:00:00,24.81,24.81,24.79,24.79,63435.495367070565,9.4866,9.4866,9.479,9.479,63435.4954
2015-05-26 13:05:00,24.79,24.81,24.78,24.8,86006.17723924923,9.479,9.4866,9.4752,9.4828,86006.1772
2015-05-26 13:10:00,24.8,24.8,24.79,24.8,46566.88049417914,9.4828,9.4828,9.479,9.4828,46566.8805
2015-05-26 13:15:00,24.8,24.8,24.77,24.77,64148.25374198147,9.4828,9.4828,9.4713,9.4713,64148.2537
2015-05-26 13:20:00,24.77,24.79,24.77,24.78,68662.3901164172,9.4713,9.479,9.4713,9.4752,68662.3901
2015-05-26 13:25:00,24.77,24.81,24.77,24.79,95034.4499881207,9.4713,9.4866,9.4713,9.479,95034.45
2015-05-26 13:30:00,24.79,24.79,24.75,24.77,69137.5623663578,9.479,9.479,9.4637,9.4713,69137.5624
2015-05-26 13:35:00,24.77,24.77,24.74,24.75,124495.1294844381,9.4713,9.4713,9.4599,9.4637,124495.1295
2015-05-26 13:40:00,24.75,24.78,24.74,24.75,76740.31836540747,9.4637,9.4752,9.4599,9.4637,76740.3184
2015-05-26 13:45:00,24.75,24.76,24.73,24.75,70087.90686623902,9.4637,9.4675,9.456,9.4637,70087.9069
2015-05-26 13:50:00,24.75,24.76,24.72,24.74,94084.10548823948,9.4637,9.4675,9.4522,9.4599,94084.1055
2015-05-26 13:55:00,24.74,24.74,24.69,24.69,120693.75148491329,9.4599,9.4599,9.4407,9.4407,120693.7515
2015-05-26 14:00:00,24.69,24.73,24.69,24.72,94321.6916132098,9.4407,9.456,9.4407,9.4522,94321.6916
2015-05-26 14:05:00,24.72,24.74,24.69,24.72,131622.71323354717,9.4522,9.4599,9.4407,9.4522,131622.7132
2015-05-26 14:10:00,24.72,24.73,24.7,24.71,76977.90449037777,9.4522,9.456,9.4446,9.4484,76977.9045
2015-05-26 14:15:00,24.71,24.73,24.69,24.72,101211.68923734856,9.4484,9.456,9.4407,9.4522,101211.6892
2015-05-26 14:20:00,24.72,24.72,24.68,24.68,101449.27536231883,9.4522,9.4522,9.4369,9.4369,101449.2754
2015-05-26 14:25:00,24.69,24.71,24.67,24.68,114041.33998574484,9.4407,9.4484,9.4331,9.4369,114041.34
2015-05-26 14:30:00,24.68,24.69,24.66,24.66,104300.30886196246,9.4369,9.4407,9.4293,9.4293,104300.3089
2015-05-26 14:35:00,24.66,24.69,24.65,24.69,125920.64623425993,9.4293,9.4407,9.4255,9.4407,125920.6462
2015-05-26 14:40:00,24.69,24.71,24.68,24.69,110477.5481111903,9.4407,9.4484,9.4369,9.4407,110477.5481
2015-05-26 14:45:00,24.69,24.7,24.66,24.66,126633.40460917084,9.4407,9.4446,9.4293,9.4293,126633.4046
2015-05-26 14:50:00,24.67,24.67,24.64,24.66,148966.5003563792,9.4331,9.4331,9.4216,9.4293,148966.5004
2015-05-26 14:55:00,24.66,24.68,24.66,24.66,140413.39985744833,9.4293,9.4369,9.4293,9.4293,140413.3999
2015-05-26 15:00:00,24.67,24.7,24.66,24.7,169398.90710382513,9.4331,9.4446,9.4293,9.4446,169398.9071
2015-05-26 15:05:00,24.7,24.7,24.66,24.69,155143.73960560703,9.4446,9.4446,9.4293,9.4407,155143.7396
2015-05-26 15:10:00,24.69,24.7,24.67,24.7,177239.2492278451,9.4407,9.4446,9.4331,9.4446,177239.2492
2015-05-26 15:15:00,24.7,24.74,24.7,24.72,213114.75409836063,9.4446,9.4599,9.4446,9.4522,213114.7541
2015-05-26 15:20:00,24.72,24.72,24.69,24.72,147540.9836065574,9.4522,9.4522,9.4407,9.4522,147540.9836
2015-05-26 15:25:00,24.72,24.72,24.69,24.72,196246.13922546923,9.4522,9.4522,9.4407,9.4522,196246.1392
2015-05-26 15:30:00,24.72,24.72,24.69,24.71,227607.50772154907,9.4522,9.4522,9.4407,9.4484,227607.5077
2015-05-26 15:35:00,24.72,24.72,24.68,24.69,253979.5675932525,9.4522,9.4522,9.4369,9.4407,253979.5676
2015-05-26 15:40:00,24.69,24.74,24.68,24.73,326205.7495842243,9.4407,9.4599,9.4369,9.456,326205.7496
2015-05-26 15:45:00,24.73,24.75,24.72,24.75,389403.65882632456,9.456,9.4637,9.4522,9.4637,389403.6588
2015-05-26 15:50:00,24.75,24.75,24.71,24.73,483725.3504395344,9.4637,9.4637,9.4484,9.456,483725.3504
2015-05-26 15:55:00,24.73,24.74,24.7,24.72,819196.9588976004,9.456,9.4599,9.4446,9.4522,819196.9589
2015-05-27 09:30:00,24.77,24.84,24.73,24.79,327631.2663340461,9.4713,9.4981,9.456,9.479,327631.2663
2015-05-27 09:35:00,24.79,24.82,24.67,24.72,185792.34972677595,9.479,9.4905,9.4331,9.4522,185792.3497
2015-05-27 09:40:00,24.72,24.82,24.72,24.8,94321.6916132098,9.4522,9.4905,9.4522,9.4828,94321.6916
2015-05-27 09:45:00,24.8,24.81,24.77,24.79,128296.50748396294,9.4828,9.4866,9.4713,9.479,128296.5075
2015-05-27 09:50:00,24.8,24.93,24.8,24.91,182466.1439771917,9.4828,9.5325,9.4828,9.5249,182466.144
2015-05-27 09:55:00,24.91,24.93,24.84,24.9,113803.75386077454,9.5249,9.5325,9.4981,9.521,113803.7539
2015-05-27 10:00:00,24.9,24.97,24.89,24.93,206224.7564742219,9.521,9.5478,9.5172,9.5325,206224.7565
2015-05-27 10:05:00,24.92,24.98,24.92,24.97,116417.20123544784,9.5287,9.5516,9.5287,9.5478,116417.2012
2015-05-27 10:10:00,24.97,24.98,24.95,24.95,104537.89498693276,9.5478,9.5516,9.5402,9.5402,104537.895
2015-05-27 10:15:00,24.94,24.96,24.92,24.92,48467.56949394156,9.5363,9.544,9.5287,9.5287,48467.5695
2015-05-27 10:20:00,24.92,24.97,24.92,24.97,57971.01449275362,9.5287,9.5478,9.5287,9.5478,57971.0145
2015-05-27 10:25:00,24.96,24.97,24.92,24.94,70563.07911617962,9.544,9.5478,9.5287,9.5363,70563.0791
2015-05-27 10:30:00,24.94,25.02,24.94,25.02,132810.64385839866,9.5363,9.5669,9.5363,9.5669,132810.6439
2015-05-27 10:35:00,25.02,25.02,24.96,24.96,114278.92611071514,9.5669,9.5669,9.544,9.544,114278.9261
2015-05-27 10:40:00,24.96,24.99,24.95,24.96,139938.22760750772,9.544,9.5555,9.5402,9.544,139938.2276
2015-05-27 10:45:00,24.96,24.98,24.94,24.96,70800.66524114992,9.544,9.5516,9.5363,9.544,70800.6652
2015-05-27 10:50:00,24.96,25.0,24.96,24.99,100023.75861249704,9.544,9.5593,9.544,9.5555,100023.7586
2015-05-27 10:55:00,24.99,25.04,24.98,25.02,130434.78260869563,9.5555,9.5746,9.5516,9.5669,130434.7826
2015-05-27 11:00:00,25.02,25.06,25.02,25.05,104537.89498693276,9.5669,9.5822,9.5669,9.5784,104537.895
2015-05-27 11:05:00,25.05,25.05,25.02,25.03,86006.17723924923,9.5784,9.5784,9.5669,9.5708,86006.1772
2015-05-27 11:10:00,25.02,25.03,25.01,25.03,68662.3901164172,9.5669,9.5708,9.5631,9.5708,68662.3901
2015-05-27 11:15:00,25.03,25.03,25.0,25.01,38488.95224518888,9.5708,9.5708,9.5593,9.5631,38488.9522
2015-05-27 11:20:00,25.01,25.01,24.97,24.98,80304.11023996198,9.5631,9.5631,9.5478,9.5516,80304.1102
2015-05-27 11:25:00,24.99,25.01,24.97,25.01,73651.69874079354,9.5555,9.5631,9.5478,9.5631,73651.6987
2015-05-27 11:30:00,25.01,25.02,24.99,24.99,103349.96436208126,9.5631,9.5669,9.5555,9.5555,103349.9644
2015-05-27 11:35:00,25.0,25.04,24.99,25.01,241387.50296982657,9.5593,9.5746,9.5555,9.5631,241387.503
2015-05-27 11:40:00,25.01,25.03,25.0,25.0,120218.57923497268,9.5631,9.5708,9.5593,9.5593,120218.5792
2015-05-27 11:45:00,25.0,25.01,24.96,24.99,256355.4288429556,9.5593,9.5631,9.544,9.5555,256355.4288
2015-05-27 11:50:00,25.0,25.04,24.99,25.04,98360.65573770492,9.5593,9.5746,9.5555,9.5746,98360.6557
2015-05-27 11:55:00,25.04,25.05,25.01,25.01,79353.76574008078,9.5746,9.5784,9.5631,9.5631,79353.7657
2015-05-27 12:00:00,25.01,25.01,24.99,25.0,40389.64124495129,9.5631,9.5631,9.5555,9.5593,40389.6412
2015-05-27 12:05:00,25.01,25.06,25.01,25.05,50843.430743644574,9.5631,9.5822,9.5631,9.5784,50843.4307
2015-05-27 12:10:00,25.05,25.05,25.02,25.04,77690.66286528867,9.5784,9.5784,9.5669,9.5746,77690.6629
2015-05-27 12:15:00,25.04,25.06,25.03,25.05,69612.7346162984,9.5746,9.5822,9.5708,9.5784,69612.7346
2015-05-27 12:20:00,25.05,25.06,25.04,25.04,76027.55999049656,9.5784,9.5822,9.5746,9.5746,76027.56
2015-05-27 12:25:00,25.04,25.04,25.01,25.01,39439.29674507009,9.5746,9.5746,9.5631,9.5631,39439.2967
2015-05-27 12:30:00,25.02,25.04,25.01,25.04,95747.2083630316,9.5669,9.5746,9.5631,9.5746,95747.2084
2015-05-27 12:35:00,25.04,25.04,25.02,25.02,46804.46661914944,9.5746,9.5746,9.5669,9.5669,46804.4666
2015-05-27 12:40:00,25.03,25.03,25.01,25.02,112615.82323592305,9.5708,9.5708,9.5631,9.5669,112615.8232
2015-05-27 12:45:00,25.02,25.04,25.0,25.04,76977.90449037777,9.5669,9.5746,9.5593,9.5746,76977.9045
2015-05-27 12:50:00,25.03,25.04,25.02,25.04,57258.25611784272,9.5708,9.5746,9.5669,9.5746,57258.2561
2015-05-27 12:55:00,25.04,25.04,25.02,25.04,71988.59586600143,9.5746,9.5746,9.5669,9.5746,71988.5959
2015-05-27 13:00:00,25.04,25.05,25.03,25.04,47754.81111903065,9.5746,9.5784,9.5708,9.5746,47754.8111
2015-05-27 13:05:00,25.04,25.07,25.04,25.06,73889.28486576384,9.5746,9.586,9.5746,9.5822,73889.2849
2015-05-27 13:10:00,25.06,25.07,25.05,25.06,56070.32549299121,9.5822,9.586,9.5784,9.5822,56070.3255
2015-05-27 13:15:00,25.06,25.08,25.06,25.08,53694.4642432882,9.5822,9.5899,9.5822,9.5899,53694.4642
2015-05-27 13:20:00,25.08,25.09,25.06,25.08,39914.46899501069,9.5899,9.5937,9.5822,9.5899,39914.469
2015-05-27 13:25:00,25.08,25.09,25.06,25.07,46804.46661914944,9.5899,9.5937,9.5822,9.586,46804.4666
2015-05-27 13:30:00,25.07,25.07,25.05,25.06,46091.708244238536,9.586,9.586,9.5784,9.5822,46091.7082
2015-05-27 13:35:00,25.06,25.06,25.04,25.04,61297.22024233785,9.5822,9.5822,9.5746,9.5746,61297.2202
2015-05-27 13:40:00,25.04,25.05,25.04,25.04,43478.260869565216,9.5746,9.5784,9.5746,9.5746,43478.2609
2015-05-27 13:45:00,25.04,25.05,25.03,25.04,57258.25611784272,9.5746,9.5784,9.5708,9.5746,57258.2561
2015-05-27 13:50:00,25.04,25.05,25.03,25.04,71513.42361606083,9.5746,9.5784,9.5708,9.5746,71513.4236
2015-05-27 13:55:00,25.05,25.05,25.03,25.05,128771.67973390354,9.5784,9.5784,9.5708,9.5784,128771.6797
2015-05-27 14:00:00,25.05,25.07,25.04,25.07,53456.87811831789,9.5784,9.586,9.5746,9.586,53456.8781
2015-05-27 14:05:00,25.07,25.1,25.07,25.07,110239.96198622,9.586,9.5975,9.586,9.586,110239.962
2015-05-27 14:10:00,25.07,25.07,25.05,25.06,58683.77286766453,9.586,9.586,9.5784,9.5822,58683.7729
2015-05-27 14:15:00,25.06,25.06,25.03,25.04,77215.49061534807,9.5822,9.5822,9.5708,9.5746,77215.4906
2015-05-27 14:20:00,25.04,25.04,25.03,25.04,41815.15799477311,9.5746,9.5746,9.5708,9.5746,41815.158
2015-05-27 14:25:00,25.04,25.07,25.04,25.04,90045.14136374436,9.5746,9.586,9.5746,9.5746,90045.1414
2015-05-27 14:30:00,25.04,25.05,25.03,25.04,56545.49774293182,9.5746,9.5784,9.5708,9.5746,56545.4977
2015-05-27 14:35:00,25.04,25.04,25.04,25.04,42527.91636968401,9.5746,9.5746,9.5746,9.5746,42527.9164
2015-05-27 14:40:00,25.04,25.04,25.03,25.04,57020.66999287242,9.5746,9.5746,9.5708,9.5746,57020.67
2015-05-27 14:45:00,25.04,25.04,25.02,25.03,133285.81610833926,9.5746,9.5746,9.5669,9.5708,133285.8161
2015-05-27 14:50:00,25.03,25.04,25.01,25.02,72226.18199097173,9.5708,9.5746,9.5631,9.5669,72226.182
2015-05-27 14:55:00,25.02,25.02,24.99,25.02,151817.5338560228,9.5669,9.5669,9.5555,9.5669,151817.5339
2015-05-27 15:00:00,25.02,25.03,25.01,25.01,64385.83986695177,9.5669,9.5708,9.5631,9.5631,64385.8399
2015-05-27 15:05:00,25.01,25.01,25.0,25.01,99548.58636255642,9.5631,9.5631,9.5593,9.5631,99548.5864
2015-05-27 15:10:00,25.01,25.02,25.0,25.01,97647.897362794,9.5631,9.5669,9.5593,9.5631,97647.8974
2015-05-27 15:15:00,25.01,25.04,25.01,25.02,107151.34236160608,9.5631,9.5746,9.5631,9.5669,107151.3424
2015-05-27 15:20:00,25.02,25.03,25.01,25.02,97410.31123782371,9.5669,9.5708,9.5631,9.5669,97410.3112
2015-05-27 15:25:00,25.02,25.03,25.01,25.02,105725.82561178428,9.5669,9.5708,9.5631,9.5669,105725.8256
2015-05-27 15:30:00,25.02,25.03,25.01,25.01,98835.82798764552,9.5669,9.5708,9.5631,9.5631,98835.828
2015-05-27 15:35:00,25.01,25.01,25.0,25.0,135186.5051081017,9.5631,9.5631,9.5593,9.5593,135186.5051
2015-05-27 15:40:00,25.0,25.01,25.0,25.01,171062.00997861725,9.5593,9.5631,9.5593,9.5631,171062.01
2015-05-27 15:45:00,25.01,25.01,25.0,25.01,249940.60346875744,9.5631,9.5631,9.5593,9.5631,249940.6035
2015-05-27 15:50:00,25.01,25.02,25.01,25.01,250890.94796863865,9.5631,9.5669,9.5631,9.5631,250890.948
2015-05-27 15:55:00,25.01,25.02,24.99,25.0,445711.5704442861,9.5631,9.5669,9.5555,9.5593,445711.5704
2015-05-28 09:30:00,24.93,24.96,24.87,24.93,207887.85934901403,9.5325,9.544,9.5096,9.5325,207887.8593
2015-05-28 09:35:00,24.93,24.94,24.85,24.85,121168.92373485387,9.5325,9.5363,9.5019,9.5019,121168.9237
2015-05-28 09:40:00,24.85,24.92,24.81,24.91,220955.0962223806,9.5019,9.5287,9.4866,9.5249,220955.0962
2015-05-28 09:45:00,24.91,24.93,24.89,24.93,206224.7564742219,9.5249,9.5325,9.5172,9.5325,206224.7565
2015-05-28 09:50:00,24.93,24.98,24.92,24.96,216678.5459729152,9.5325,9.5516,9.5287,9.544,216678.546
2015-05-28 09:55:00,24.96,24.96,24.89,24.89,344975.0534568781,9.544,9.544,9.5172,9.5172,344975.0535
2015-05-28 10:00:00,24.9,24.97,24.88,24.95,207887.85934901403,9.521,9.5478,9.5134,9.5402,207887.8593
2015-05-28 10:05:00,24.95,25.07,24.94,25.05,294606.7949631741,9.5402,9.586,9.5363,9.5784,294606.795
2015-05-28 10:10:00,25.06,25.09,25.01,25.03,132810.64385839866,9.5822,9.5937,9.5631,9.5708,132810.6439
2015-05-28 10:15:00,25.04,25.16,25.03,25.15,254217.1537182229,9.5746,9.6205,9.5708,9.6166,254217.1537
2015-05-28 10:20:00,25.15,25.17,25.14,25.14,239724.40009503445,9.6166,9.6243,9.6128,9.6128,239724.4001
2015-05-28 10:25:00,25.14,25.16,25.11,25.12,130909.95485863628,9.6128,9.6205,9.6013,9.6052,130909.9549
2015-05-28 10:30:00,25.12,25.13,25.07,25.12,134236.1606082205,9.6052,9.609,9.586,9.6052,134236.1606
2015-05-28 10:35:00,25.12,25.12,25.05,25.07,142314.08885721074,9.6052,9.6052,9.5784,9.586,142314.0889
2015-05-28 10:40:00,25.07,25.07,25.04,25.06,95034.4499881207,9.586,9.586,9.5746,9.5822,95034.45
2015-05-28 10:45:00,25.06,25.08,25.05,25.07,342361.6060822048,9.5822,9.5899,9.5784,9.586,342361.6061
2015-05-28 10:50:00,25.07,25.07,25.04,25.05,104775.48111190306,9.586,9.586,9.5746,9.5784,104775.4811
2015-05-28 10:55:00,25.05,25.08,25.05,25.08,190068.8999762414,9.5784,9.5899,9.5784,9.5899,190068.9
2015-05-28 11:00:00,25.08,25.16,25.08,25.11,205749.5842242813,9.5899,9.6205,9.5899,9.6013,205749.5842
2015-05-28 11:05:00,25.11,25.13,25.1,25.1,53932.0503682585,9.6013,9.609,9.5975,9.5975,53932.0504
2015-05-28 11:10:00,25.1,25.15,25.09,25.15,57495.84224281302,9.5975,9.6166,9.5937,9.6166,57495.8422
2015-05-28 11:15:00,25.15,25.18,25.15,25.18,164172.0123544785,9.6166,9.6281,9.6166,9.6281,164172.0124
2015-05-28 11:20:00,25.18,25.2,25.18,25.19,123307.1988595866,9.6281,9.6358,9.6281,9.6319,123307.1989
2015-05-28 11:25:00,25.19,25.21,25.19,25.2,105725.82561178428,9.6319,9.6396,9.6319,9.6358,105725.8256
2015-05-28 11:30:00,25.21,25.22,25.2,25.21,90045.14136374436,9.6396,9.6434,9.6358,9.6396,90045.1414
2015-05-28 11:35:00,25.22,25.22,25.17,25.18,120931.3376098836,9.6434,9.6434,9.6243,9.6281,120931.3376
2015-05-28 11:40:00,25.19,25.22,25.18,25.21,248990.2589688762,9.6319,9.6434,9.6281,9.6396,248990.259
2015-05-28 11:45:00,25.21,25.22,25.14,25.16,151579.9477310525,9.6396,9.6434,9.6128,9.6205,151579.9477
2015-05-28 11:50:00,25.15,25.16,25.13,25.14,98123.06961273462,9.6166,9.6205,9.609,9.6128,98123.0696
2015-05-28 11:55:00,25.14,25.18,25.14,25.18,81729.62698978379,9.6128,9.6281,9.6128,9.6281,81729.627
2015-05-28 12:00:00,25.18,25.21,25.17,25.2,129722.02423378474,9.6281,9.6396,9.6243,9.6358,129722.0242
2015-05-28 12:05:00,25.21,25.21,25.17,25.17,107151.34236160608,9.6396,9.6396,9.6243,9.6243,107151.3424
2015-05-28 12:10:00,25.17,25.2,25.16,25.2,131385.12710857685,9.6243,9.6358,9.6205,9.6358,131385.1271
2015-05-28 12:15:00,25.2,25.2,25.17,25.17,101924.44761225944,9.6358,9.6358,9.6243,9.6243,101924.4476
2015-05-28 12:20:00,25.17,25.17,25.14,25.16,208838.20384889524,9.6243,9.6243,9.6128,9.6205,208838.2038
2015-05-28 12:25:00,25.16,25.17,25.16,25.17,25421.715371822287,9.6205,9.6243,9.6205,9.6243,25421.7154
2015-05-28 12:30:00,25.17,25.18,25.13,25.14,95509.6222380613,9.6243,9.6281,9.609,9.6128,95509.6222
2015-05-28 12:35:00,25.14,25.14,25.11,25.12,75077.21549061534,9.6128,9.6128,9.6013,9.6052,75077.2155
2015-05-28 12:40:00,25.12,25.14,25.12,25.14,43003.08861962461,9.6052,9.6128,9.6052,9.6128,43003.0886
2015-05-28 12:45:00,25.14,25.14,25.13,25.14,47992.39724400095,9.6128,9.6128,9.609,9.6128,47992.3972
2015-05-28 12:50:00,25.14,25.18,25.13,25.17,146353.05298170587,9.6128,9.6281,9.609,9.6243,146353.053
2015-05-28 12:55:00,25.17,25.21,25.16,25.18,720836.3031598955,9.6243,9.6396,9.6205,9.6281,720836.3032
2015-05-28 13:00:00,25.18,25.21,25.16,25.21,732715.6094084106,9.6281,9.6396,9.6205,9.6396,732715.6094
2015-05-28 13:05:00,25.21,25.25,25.21,25.23,243288.19196958892,9.6396,9.6549,9.6396,9.6472,243288.192
2015-05-28 13:10:00,25.23,25.24,25.22,25.23,167735.80422903303,9.6472,9.6511,9.6434,9.6472,167735.8042
2015-05-28 13:15:00,25.24,25.24,25.21,25.23,132810.64385839866,9.6511,9.6511,9.6396,9.6472,132810.6439
2015-05-28 13:20:00,25.23,25.27,25.22,25.26,282489.9025896888,9.6472,9.6625,9.6434,9.6587,282489.9026
2015-05-28 13:25:00,25.26,25.27,25.25,25.26,292706.10596341174,9.6587,9.6625,9.6549,9.6587,292706.106
2015-05-28 13:30:00,25.26,25.27,25.25,25.25,94559.2777381801,9.6587,9.6625,9.6549,9.6549,94559.2777
2015-05-28 13:35:00,25.26,25.33,25.26,25.3,334521.26395818486,9.6587,9.6855,9.6587,9.674,334521.264
2015-05-28 13:40:00,25.31,25.39,25.3,25.37,528866.7141838917,9.6778,9.7084,9.674,9.7008,528866.7142
2015-05-28 13:45:00,25.38,25.4,25.37,25.37,185554.76360180567,9.7046,9.7122,9.7008,9.7008,185554.7636
2015-05-28 13:50:00,25.37,25.41,25.37,25.4,200997.86172487529,9.7008,9.7161,9.7008,9.7122,200997.8617
2015-05-28 13:55:00,25.41,25.43,25.4,25.41,251603.7063435496,9.7161,9.7237,9.7122,9.7161,251603.7063
2015-05-28 14:00:00,25.41,25.43,25.38,25.41,244000.9503444999,9.7161,9.7237,9.7046,9.7161,244000.9503
2015-05-28 14:05:00,25.41,25.45,25.4,25.45,154430.98123069614,9.7161,9.7313,9.7122,9.7313,154430.9812
2015-05-28 14:10:00,25.45,25.53,25.45,25.51,425279.1636968401,9.7313,9.7619,9.7313,9.7543,425279.1637
2015-05-28 14:15:00,25.51,25.55,25.51,25.54,490140.1758137325,9.7543,9.7696,9.7543,9.7658,490140.1758
2015-05-28 14:20:00,25.55,25.57,25.53,25.56,555001.1879306248,9.7696,9.7772,9.7619,9.7734,555001.1879
2015-05-28 14:25:00,25.56,25.59,25.55,25.59,298170.5868377287,9.7734,9.7849,9.7696,9.7849,298170.5868
2015-05-28 14:30:00,25.58,25.65,25.58,25.63,564504.632929437,9.7811,9.8078,9.7811,9.8002,564504.6329
2015-05-28 14:35:00,25.63,25.63,25.57,25.59,332620.57495842245,9.8002,9.8002,9.7772,9.7849,332620.575
2015-05-28 14:40:00,25.59,25.6,25.57,25.6,201948.2062247565,9.7849,9.7887,9.7772,9.7887,201948.2062
2015-05-28 14:45:00,25.6,25.6,25.53,25.53,198384.414350202,9.7887,9.7887,9.7619,9.7619,198384.4144
2015-05-28 14:50:00,25.53,25.54,25.49,25.5,142076.50273224045,9.7619,9.7658,9.7466,9.7505,142076.5027
2015-05-28 14:55:00,25.5,25.54,25.48,25.53,275599.90496555,9.7505,9.7658,9.7428,9.7619,275599.905
2015-05-28 15:00:00,25.53,25.58,25.51,25.56,370396.7688287004,9.7619,9.7811,9.7543,9.7734,370396.7688
2015-05-28 15:05:00,25.56,25.56,25.51,25.51,299596.1035875505,9.7734,9.7734,9.7543,9.7543,299596.1036
2015-05-28 15:10:00,25.52,25.53,25.5,25.53,295319.55333808507,9.7581,9.7619,9.7505,9.7619,295319.5533
2015-05-28 15:15:00,25.53,25.53,25.5,25.51,257068.18721786648,9.7619,9.7619,9.7505,9.7543,257068.1872
2015-05-28 15:20:00,25.51,25.53,25.49,25.49,215728.201473034,9.7543,9.7619,9.7466,9.7466,215728.2015
2015-05-28 15:25:00,25.49,25.49,25.43,25.46,297220.2423378475,9.7466,9.7466,9.7237,9.7352,297220.2423
2015-05-28 15:30:00,25.46,25.48,25.43,25.44,333333.3333333333,9.7352,9.7428,9.7237,9.7275,333333.3333
2015-05-28 15:35:00,25.45,25.51,25.43,25.47,552387.7405559515,9.7313,9.7543,9.7237,9.739,552387.7406
2015-05-28 15:40:00,25.47,25.5,25.46,25.5,377286.7664528392,9.739,9.7505,9.7352,9.7505,377286.7665
2015-05-28 15:45:00,25.5,25.53,25.49,25.53,366595.3908291756,9.7505,9.7619,9.7466,9.7619,366595.3908
2015-05-28 15:50:00,25.53,25.53,25.51,25.52,464956.0465668805,9.7619,9.7619,9.7543,9.7581,464956.0466
2015-05-28 15:55:00,25.52,25.53,25.48,25.49,999049.6555001189,9.7581,9.7619,9.7428,9.7466,999049.6555
2015-05-29 09:30:00,25.51,25.74,25.4,25.7,1454925.1603706344,9.7543,9.8422,9.7122,9.8269,1454925.1604
2015-05-29 09:35:00,25.7,25.85,25.69,25.81,1086296.032311713,9.8269,9.8843,9.8231,9.869,1086296.0323
2015-05-29 09:40:00,25.81,25.86,25.74,25.76,500957.47208363033,9.869,9.8881,9.8422,9.8499,500957.4721
2015-05-29 09:45:00,25.76,25.78,25.67,25.7,605257.7809455928,9.8499,9.8575,9.8155,9.8269,605257.7809
2015-05-29 09:50:00,25.7,25.83,25.7,25.75,815799.4773105251,9.8269,9.8766,9.8269,9.8461,815799.4773
2015-05-29 09:55:00,25.75,25.82,25.71,25.72,756220.0047517226,9.8461,9.8728,9.8308,9.8346,756220.0048
2015-05-29 10:00:00,25.72,25.74,25.67,25.69,209826.56212877168,9.8346,9.8422,9.8155,9.8231,209826.5621
2015-05-29 10:05:00,25.69,25.76,25.69,25.69,537700.1663102875,9.8231,9.8499,9.8231,9.8231,537700.1663
2015-05-29 10:10:00,25.69,25.73,25.67,25.71,322000.47517224995,9.8231,9.8384,9.8155,9.8308,322000.4752
2015-05-29 10:15:00,25.71,25.71,25.68,25.68,187657.4008077928,9.8308,9.8308,9.8193,9.8193,187657.4008
2015-05-29 10:20:00,25.68,25.75,25.68,25.74,227358.04229033025,9.8193,9.8461,9.8193,9.8422,227358.0423
2015-05-29 10:25:00,25.74,25.75,25.67,25.68,216079.82893799004,9.8422,9.8461,9.8155,9.8193,216079.8289
2015-05-29 10:30:00,25.68,25.73,25.66,25.72,451230.6961273462,9.8193,9.8384,9.8116,9.8346,451230.6961
2015-05-29 10:35:00,25.72,25.72,25.61,25.64,427833.21454027086,9.8346,9.8346,9.7925,9.804,427833.2145
2015-05-29 10:40:00,25.65,25.68,25.62,25.63,619256.355428843,9.8078,9.8193,9.7964,9.8002,619256.3554
2015-05-29 10:45:00,25.63,25.7,25.62,25.68,522416.250890948,9.8002,9.8269,9.7964,9.8193,522416.2509
2015-05-29 10:50:00,25.68,25.72,25.63,25.72,404240.9123307199,9.8193,9.8346,9.8002,9.8346,404240.9123
2015-05-29 10:55:00,25.72,25.72,25.67,25.71,215761.4635305298,9.8346,9.8346,9.8155,9.8308,215761.4635
2015-05-29 11:00:00,25.71,25.85,25.71,25.85,729771.9173200285,9.8308,9.8843,9.8308,9.8843,729771.9173
2015-05-29 11:05:00,25.85,25.88,25.83,25.84,369023.5210263721,9.8843,9.8958,9.8766,9.8805,369023.521
2015-05-29 11:10:00,25.85,25.89,25.84,25.85,470168.68614872894,9.8843,9.8996,9.8805,9.8843,470168.6861
2015-05-29 11:15:00,25.85,25.94,25.84,25.93,452425.7543359468,9.8843,9.9187,9.8805,9.9149,452425.7543
2015-05-29 11:20:00,25.94,25.94,25.89,25.91,223589.9263483013,9.9187,9.9187,9.8996,9.9072,223589.9263
2015-05-29 11:25:00,25.91,25.92,25.8,25.8,393642.1952957948,9.9072,9.9111,9.8652,9.8652,393642.1953
2015-05-29 11:30:00,25.8,25.83,25.76,25.79,288959.3727726301,9.8652,9.8766,9.8499,9.8614,288959.3728
2015-05-29 11:35:00,25.79,25.83,25.78,25.82,303342.83677833213,9.8614,9.8766,9.8575,9.8728,303342.8368
2015-05-29 11:40:00,25.83,25.91,25.83,25.89,293155.1437396056,9.8766,9.9072,9.8766,9.8996,293155.1437
2015-05-29 11:45:00,25.9,25.9,25.81,25.81,435414.5877880732,9.9034,9.9034,9.869,9.869,435414.5878
2015-05-29 11:50:00,25.81,25.82,25.78,25.8,296837.7286766453,9.869,9.8728,9.8575,9.8652,296837.7287
2015-05-29 11:55:00,25.8,25.81,25.73,25.73,288218.1040627228,9.8652,9.869,9.8384,9.8384,288218.1041
2015-05-29 12:00:00,25.73,25.79,25.73,25.78,178828.70040389642,9.8384,9.8614,9.8384,9.8575,178828.7004
2015-05-29 12:05:00,25.78,25.78,25.7,25.72,334939.4155381326,9.8575,9.8575,9.8269,9.8346,334939.4155
2015-05-29 12:10:00,25.72,25.73,25.68,25.7,226775.956284153,9.8346,9.8384,9.8193,9.8269,226775.9563
2015-05-29 12:15:00,25.7,25.73,25.68,25.72,314378.7122832027,9.8269,9.8384,9.8193,9.8346,314378.7123
2015-05-29 12:20:00,25.72,25.75,25.71,25.73,191299.5961035876,9.8346,9.8461,9.8308,9.8384,191299.5961
2015-05-29 12:25:00,25.73,25.78,25.72,25.78,547322.4043715848,9.8384,9.8575,9.8346,9.8575,547322.4044
2015-05-29 12:30:00,25.77,25.83,25.77,25.81,311278.2133523402,9.8537,9.8766,9.8537,9.869,311278.2134
2015-05-29 12:35:00,25.81,25.84,25.8,25.84,174644.8087431694,9.869,9.8805,9.8652,9.8805,174644.8087
2015-05-29 12:40:00,25.83,25.88,25.83,25.84,199562.84153005463,9.8766,9.8958,9.8766,9.8805,199562.8415
2015-05-29 12:45:00,25.84,25.85,25.82,25.82,122710.85768591116,9.8805,9.8843,9.8728,9.8728,122710.8577
2015-05-29 12:50:00,25.82,25.83,25.78,25.78,146006.17723924923,9.8728,9.8766,9.8575,9.8575,146006.1772
2015-05-29 12:55:00,25.78,25.83,25.78,25.81,98298.88334521264,9.8575,9.8766,9.8575,9.869,98298.8833
2015-05-29 13:00:00,25.81,25.81,25.8,25.81,86704.68044666192,9.869,9.869,9.8652,9.869,86704.6804
2015-05-29 13:05:00,25.81,25.81,25.79,25.81,159914.46899501068,9.869,9.869,9.8614,9.869,159914.469
2015-05-29 13:10:00,25.81,25.83,25.81,25.83,129610.35875504871,9.869,9.8766,9.869,9.8766,129610.3588
2015-05-29 13:15:00,25.83,25.9,25.83,25.87,306939.89071038255,9.8766,9.9034,9.8766,9.8919,306939.8907
2015-05-29 13:20:00,25.86,25.89,25.86,25.88,141173.6754573533,9.8881,9.8996,9.8881,9.8958,141173.6755
2015-05-29 13:25:00,25.88,25.9,25.88,25.9,100643.85839866952,9.8958,9.9034,9.8958,9.9034,100643.8584
2015-05-29 13:30:00,25.9,25.92,25.87,25.87,312957.9472558803,9.9034,9.9111,9.8919,9.8919,312957.9473
2015-05-29 13:35:00,25.88,25.88,25.86,25.86,129403.65882632456,9.8958,9.8958,9.8881,9.8881,129403.6588
2015-05-29 13:40:00,25.86,25.87,25.85,25.85,139926.34830125922,9.8881,9.8919,9.8843,9.8843,139926.3483
2015-05-29 13:45:00,25.85,25.88,25.85,25.87,223879.78142076504,9.8843,9.8958,9.8843,9.8919,223879.7814
2015-05-29 13:50:00,25.87,25.88,25.85,25.85,119035.40033262056,9.8919,9.8958,9.8843,9.8843,119035.4003
2015-05-29 13:55:00,25.85,25.89,25.85,25.89,184248.039914469,9.8843,9.8996,9.8843,9.8996,184248.0399
2015-05-29 14:00:00,25.88,25.89,25.86,25.86,226065.5737704918,9.8958,9.8996,9.8881,9.8881,226065.5738
2015-05-29 14:05:00,25.86,25.86,25.81,25.81,124514.13637443574,9.8881,9.8881,9.869,9.869,124514.1364
2015-05-29 14:10:00,25.81,25.83,25.8,25.83,187621.76288904727,9.869,9.8766,9.8652,9.8766,187621.7629
2015-05-29 14:15:00,25.83,25.83,25.81,25.82,149669.75528629127,9.8766,9.8766,9.869,9.8728,149669.7553
2015-05-29 14:20:00,25.83,25.83,25.78,25.79,210940.8410548824,9.8766,9.8766,9.8575,9.8614,210940.8411
2015-05-29 14:25:00,25.79,25.81,25.79,25.8,126405.32192919934,9.8614,9.869,9.8614,9.8652,126405.3219
2015-05-29 14:30:00,25.8,25.81,25.78,25.79,185626.0394392968,9.8652,9.869,9.8575,9.8614,185626.0394
2015-05-29 14:35:00,25.79,25.81,25.78,25.79,198510.3349964362,9.8614,9.869,9.8575,9.8614,198510.335
2015-05-29 14:40:00,25.79,25.79,25.78,25.78,172306.96127346164,9.8614,9.8614,9.8575,9.8575,172306.9613
2015-05-29 14:45:00,25.78,25.79,25.73,25.74,306277.0254217154,9.8575,9.8614,9.8384,9.8422,306277.0254
2015-05-29 14:50:00,25.75,25.79,25.74,25.79,200123.5447849845,9.8461,9.8614,9.8422,9.8614,200123.5448
2015-05-29 14:55:00,25.78,25.79,25.77,25.79,158997.38655262534,9.8575,9.8614,9.8537,9.8614,158997.3866
2015-05-29 15:00:00,25.79,25.79,25.78,25.79,157194.10786410075,9.8614,9.8614,9.8575,9.8614,157194.1079
2015-05-29 15:05:00,25.79,25.84,25.78,25.83,173266.80921834166,9.8614,9.8805,9.8575,9.8766,173266.8092
2015-05-29 15:10:00,25.83,25.85,25.81,25.83,224008.077928249,9.8766,9.8843,9.869,9.8766,224008.0779
2015-05-29 15:15:00,25.83,25.84,25.81,25.81,155904.015205512,9.8766,9.8805,9.869,9.869,155904.0152
2015-05-29 15:20:00,25.82,25.83,25.79,25.82,154316.93989071038,9.8728,9.8766,9.8614,9.8728,154316.9399
2015-05-29 15:25:00,25.82,25.83,25.8,25.83,231092.8961748634,9.8728,9.8766,9.8652,9.8766,231092.8962
2015-05-29 15:30:00,25.83,25.84,25.79,25.81,191620.33737229745,9.8766,9.8805,9.8614,9.869,191620.3374
2015-05-29 15:35:00,25.81,25.82,25.79,25.79,211382.7512473272,9.869,9.8728,9.8614,9.8614,211382.7512
2015-05-29 15:40:00,25.79,25.83,25.79,25.82,296909.0045141364,9.8614,9.8766,9.8614,9.8728,296909.0045
2015-05-29 15:45:00,25.82,25.82,25.78,25.8,616621.5253029224,9.8728,9.8728,9.8575,9.8652,616621.5253
2015-05-29 15:50:00,25.8,25.83,25.8,25.82,793682.5849370396,9.8652,9.8766,9.8652,9.8728,793682.5849
2015-05-29 15:55:00,25.82,25.85,25.81,25.83,1523713.471133286,9.8728,9.8843,9.869,9.8766,1523713.4711
2015-06-01 09:30:00,25.95,26.07,25.91,26.06,696350.6771204562,9.9225,9.9684,9.9072,9.9646,696350.6771
2015-06-01 09:35:00,26.06,26.15,26.02,26.11,607543.3594678071,9.9646,9.999,9.9493,9.9837,607543.3595
2015-06-01 09:40:00,26.11,26.11,26.0,26.06,292285.5785222143,9.9837,9.9837,9.9417,9.9646,292285.5785
2015-06-01 09:45:00,26.06,26.1,25.97,26.01,631309.0995485864,9.9646,9.9799,9.9302,9.9455,631309.0995
2015-06-01 09:50:00,26.01,26.02,25.94,25.99,281874.5545260157,9.9455,9.9493,9.9187,9.9378,281874.5545
2015-06-01 09:55:00,25.99,26.05,25.95,26.04,361328.106438584,9.9378,9.9608,9.9225,9.9569,361328.1064
2015-06-01 10:00:00,26.04,26.17,26.03,26.09,508431.931575196,9.9569,10.0067,9.9531,9.9761,508431.9316
2015-06-01 10:05:00,26.09,26.14,26.08,26.08,539703.0173437871,9.9761,9.9952,9.9722,9.9722,539703.0173
2015-06-01 10:10:00,26.08,26.1,26.05,26.1,463865.5262532669,9.9722,9.9799,9.9608,9.9799,463865.5263
2015-06-01 10:15:00,26.09,26.11,26.06,26.1,587177.4768353528,9.9761,9.9837,9.9646,9.9799,587177.4768
2015-06-01 10:20:00,26.1,26.14,26.09,26.13,289950.10691375623,9.9799,9.9952,9.9761,9.9914,289950.1069
2015-06-01 10:25:00,26.14,26.14,26.1,26.1,234143.50201948205,9.9952,9.9952,9.9799,9.9799,234143.502
2015-06-01 10:30:00,26.1,26.17,26.09,26.15,301727.2511285341,9.9799,10.0067,9.9761,9.999,301727.2511
2015-06-01 10:35:00,26.15,26.17,26.1,26.11,287167.973390354,9.999,10.0067,9.9799,9.9837,287167.9734
2015-06-01 10:40:00,26.1,26.13,26.09,26.09,291064.38583986694,9.9799,9.9914,9.9761,9.9761,291064.3858
2015-06-01 10:45:00,26.1,26.13,26.05,26.07,490154.4309812307,9.9799,9.9914,9.9608,9.9684,490154.431
2015-06-01 10:50:00,26.07,26.07,26.03,26.05,303342.83677833213,9.9684,9.9684,9.9531,9.9608,303342.8368
2015-06-01 10:55:00,26.05,26.07,25.99,26.05,361693.9890710383,9.9608,9.9684,9.9378,9.9608,361693.9891
2015-06-01 11:00:00,26.05,26.09,26.05,26.08,238272.7488714659,9.9608,9.9761,9.9608,9.9722,238272.7489
2015-06-01 11:05:00,26.08,26.09,26.0,26.0,438248.9902589689,9.9722,9.9761,9.9417,9.9417,438248.9903
2015-06-01 11:10:00,26.0,26.04,26.0,26.04,241729.6269897838,9.9417,9.9569,9.9417,9.9569,241729.627
2015-06-01 11:15:00,26.04,26.07,26.02,26.07,152542.17153718224,9.9569,9.9684,9.9493,9.9684,152542.1715
2015-06-01 11:20:00,26.07,26.15,26.07,26.15,380332.6205749585,9.9684,9.999,9.9684,9.999,380332.6206
2015-06-01 11:25:00,26.15,26.18,26.15,26.16,736300.7840342125,9.999,10.0105,9.999,10.0028,736300.784
2015-06-01 11:30:00,26.16,26.24,26.16,26.21,587453.0767403183,10.0028,10.0334,10.0028,10.022,587453.0767
2015-06-01 11:35:00,26.21,26.26,26.17,26.25,370451.4136374436,10.022,10.0411,10.0067,10.0372,370451.4136
2015-06-01 11:40:00,26.25,26.3,26.24,26.3,431085.7685911143,10.0372,10.0564,10.0334,10.0564,431085.7686
2015-06-01 11:45:00,26.3,26.31,26.26,26.28,333483.0125920646,10.0564,10.0602,10.0411,10.0487,333483.0126
2015-06-01 11:50:00,26.28,26.3,26.27,26.3,281990.97172725113,10.0487,10.0564,10.0449,10.0564,281990.9717
2015-06-01 11:55:00,26.3,26.31,26.25,26.26,170584.46186742696,10.0564,10.0602,10.0372,10.0411,170584.4619
2015-06-01 12:00:00,26.26,26.3,26.24,26.29,205473.98431931576,10.0411,10.0564,10.0334,10.0525,205473.9843
2015-06-01 12:05:00,26.29,26.31,26.27,26.3,205452.60156806844,10.0525,10.0602,10.0449,10.0564,205452.6016
2015-06-01 12:10:00,26.3,26.3,26.28,26.3,130589.21358992637,10.0564,10.0564,10.0487,10.0564,130589.2136
2015-06-01 12:15:00,26.29,26.39,26.29,26.37,370211.4516512236,10.0525,10.0908,10.0525,10.0831,370211.4517
2015-06-01 12:20:00,26.37,26.39,26.36,26.39,250767.40318365407,10.0831,10.0908,10.0793,10.0908,250767.4032
2015-06-01 12:25:00,26.39,26.41,26.35,26.4,248484.20052268947,10.0908,10.0984,10.0755,10.0946,248484.2005
2015-06-01 12:30:00,26.4,26.42,26.35,26.35,337617.0111665479,10.0946,10.1022,10.0755,10.0755,337617.0112
2015-06-01 12:35:00,26.36,26.36,26.31,26.34,140501.30672368733,10.0793,10.0793,10.0602,10.0717,140501.3067
2015-06-01 12:40:00,26.34,26.35,26.3,26.31,109942.97933000712,10.0717,10.0755,10.0564,10.0602,109942.9793
2015-06-01 12:45:00,26.31,26.31,26.28,26.28,166310.28747921123,10.0602,10.0602,10.0487,10.0487,166310.2875
2015-06-01 12:50:00,26.29,26.31,26.28,26.28,266296.032311713,10.0525,10.0602,10.0487,10.0487,266296.0323
2015-06-01 12:55:00,26.29,26.34,26.28,26.34,163250.17818959375,10.0525,10.0717,10.0487,10.0717,163250.1782
2015-06-01 13:00:00,26.33,26.36,26.33,26.35,115371.82228557851,10.0678,10.0793,10.0678,10.0755,115371.8223
2015-06-01 13:05:00,26.35,26.35,26.31,26.32,167167.97339035402,10.0755,10.0755,10.0602,10.064,167167.9734
2015-06-01 13:10:00,26.32,26.32,26.3,26.3,213810.88144452363,10.064,10.064,10.0564,10.0564,213810.8814
2015-06-01 13:15:00,26.31,26.32,26.26,26.28,471187.9306248515,10.0602,10.064,10.0411,10.0487,471187.9306
2015-06-01 13:20:00,26.29,26.37,26.28,26.35,466970.7769066287,10.0525,10.0831,10.0487,10.0755,466970.7769
2015-06-01 13:25:00,26.36,26.39,26.34,26.39,231579.94773105253,10.0793,10.0908,10.0717,10.0908,231579.9477
2015-06-01 13:30:00,26.39,26.42,26.36,26.36,346148.7289142314,10.0908,10.1022,10.0793,10.0793,346148.7289
2015-06-01 13:35:00,26.36,26.42,26.36,26.42,207438.82157282016,10.0793,10.1022,10.0793,10.1022,207438.8216
2015-06-01 13:40:00,26.42,26.43,26.42,26.43,382535.0439534331,10.1022,10.1061,10.1022,10.1061,382535.044
2015-06-01 13:45:00,26.43,26.47,26.41,26.47,330898.07555238775,10.1061,10.1214,10.0984,10.1214,330898.0756
2015-06-01 13:50:00,26.47,26.47,26.43,26.46,597386.5526253267,10.1214,10.1214,10.1061,10.1175,597386.5526
2015-06-01 13:55:00,26.47,26.52,26.45,26.51,777189.3561416013,10.1214,10.1405,10.1137,10.1367,777189.3561
2015-06-01 14:00:00,26.52,26.53,26.44,26.45,605300.5464480874,10.1405,10.1443,10.1099,10.1137,605300.5464
2015-06-01 14:05:00,26.45,26.47,26.44,26.45,238075.5523877405,10.1137,10.1214,10.1099,10.1137,238075.5524
2015-06-01 14:10:00,26.45,26.46,26.43,26.44,174122.11926823473,10.1137,10.1175,10.1061,10.1099,174122.1193
2015-06-01 14:15:00,26.44,26.46,26.44,26.45,190475.1722499406,10.1099,10.1175,10.1099,10.1137,190475.1722
2015-06-01 14:20:00,26.44,26.47,26.43,26.45,178885.7210738893,10.1099,10.1214,10.1061,10.1137,178885.7211
2015-06-01 14:25:00,26.46,26.46,26.45,26.45,99463.05535756712,10.1175,10.1175,10.1137,10.1137,99463.0554
2015-06-01 14:30:00,26.45,26.46,26.45,26.45,162235.68543597055,10.1137,10.1175,10.1137,10.1137,162235.6854
2015-06-01 14:35:00,26.45,26.45,26.44,26.45,115279.16369684011,10.1137,10.1137,10.1099,10.1137,115279.1637
2015-06-01 14:40:00,26.45,26.49,26.44,26.48,295127.1085768591,10.1137,10.129,10.1099,10.1252,295127.1086
2015-06-01 14:45:00,26.48,26.5,26.47,26.47,189591.35186505108,10.1252,10.1328,10.1214,10.1214,189591.3519
2015-06-01 14:50:00,26.47,26.47,26.45,26.46,182090.75789973867,10.1214,10.1214,10.1137,10.1175,182090.7579
2015-06-01 14:55:00,26.46,26.49,26.46,26.48,223910.6676170112,10.1175,10.129,10.1175,10.1252,223910.6676
2015-06-01 15:00:00,26.48,26.5,26.47,26.48,237198.85958660016,10.1252,10.1328,10.1214,10.1252,237198.8596
2015-06-01 15:05:00,26.48,26.51,26.47,26.5,440130.6723687337,10.1252,10.1367,10.1214,10.1328,440130.6724
2015-06-01 15:10:00,26.5,26.5,26.43,26.46,1369750.5345687813,10.1328,10.1328,10.1061,10.1175,1369750.5346
2015-06-01 15:15:00,26.46,26.48,26.45,26.47,371639.3442622951,10.1175,10.1252,10.1137,10.1214,371639.3443
2015-06-01 15:20:00,26.47,26.48,26.47,26.48,310544.072226182,10.1214,10.1252,10.1214,10.1252,310544.0722
2015-06-01 15:25:00,26.48,26.48,26.45,26.45,443518.6505108102,10.1252,10.1252,10.1137,10.1137,443518.6505
2015-06-01 15:30:00,26.45,26.45,26.41,26.42,634903.777619387,10.1137,10.1137,10.0984,10.1022,634903.7776
2015-06-01 15:35:00,26.42,26.42,26.34,26.35,538172.9626989784,10.1022,10.1022,10.0717,10.0755,538172.9627
2015-06-01 15:40:00,26.35,26.42,26.34,26.4,560952.7203611309,10.0755,10.1022,10.0717,10.0946,560952.7204
2015-06-01 15:45:00,26.4,26.41,26.39,26.39,477788.0731765265,10.0946,10.0984,10.0908,10.0908,477788.0732
2015-06-01 15:50:00,26.39,26.39,26.34,26.34,730446.6619149442,10.0908,10.0908,10.0717,10.0717,730446.6619
2015-06-01 15:55:00,26.34,26.35,26.32,26.33,2443848.895224519,10.0717,10.0755,10.064,10.0678,2443848.8952
2015-06-02 09:30:00,26.14,26.26,26.1,26.21,544877.6431456403,9.9952,10.0411,9.9799,10.022,544877.6431
2015-06-02 09:35:00,26.21,26.28,26.2,26.21,383314.3264433357,10.022,10.0487,10.0181,10.022,383314.3264
2015-06-02 09:40:00,26.21,26.21,26.09,26.18,364561.6535994298,10.022,10.022,9.9761,10.0105,364561.6536
2015-06-02 09:45:00,26.17,26.19,26.13,26.18,266452.8391541934,10.0067,10.0143,9.9914,10.0105,266452.8392
2015-06-02 09:50:00,26.18,26.2,26.15,26.2,158393.91779520077,10.0105,10.0181,9.999,10.0181,158393.9178
2015-06-02 09:55:00,26.2,26.31,26.19,26.31,199669.7552862913,10.0181,10.0602,10.0143,10.0602,199669.7553
2015-06-02 10:00:00,26.32,26.35,26.26,26.34,205533.3808505584,10.064,10.0755,10.0411,10.0717,205533.3809
2015-06-02 10:05:00,26.34,26.35,26.31,26.35,115773.34283677832,10.0717,10.0755,10.0602,10.0755,115773.3428
2015-06-02 10:10:00,26.36,26.46,26.36,26.45,338731.2900926586,10.0793,10.1175,10.0793,10.1137,338731.2901
2015-06-02 10:15:00,26.45,26.53,26.43,26.45,652535.0439534332,10.1137,10.1443,10.1061,10.1137,652535.044
2015-06-02 10:20:00,26.45,26.46,26.39,26.45,273262.0574958422,10.1137,10.1175,10.0908,10.1137,273262.0575
2015-06-02 10:25:00,26.46,26.48,26.44,26.47,163651.69874079354,10.1175,10.1252,10.1099,10.1214,163651.6987
2015-06-02 10:30:00,26.47,26.49,26.43,26.44,150061.77239249228,10.1214,10.129,10.1061,10.1099,150061.7724
2015-06-02 10:35:00,26.44,26.51,26.43,26.5,200106.91375623664,10.1099,10.1367,10.1061,10.1328,200106.9138
2015-06-02 10:40:00,26.5,26.5,26.47,26.47,138123.06961273463,10.1328,10.1328,10.1214,10.1214,138123.0696
2015-06-02 10:45:00,26.48,26.48,26.43,26.44,220311.2378237111,10.1252,10.1252,10.1061,10.1099,220311.2378
2015-06-02 10:50:00,26.44,26.45,26.43,26.44,162556.42670468046,10.1099,10.1137,10.1061,10.1099,162556.4267
2015-06-02 10:55:00,26.44,26.45,26.38,26.38,110130.67236873366,10.1099,10.1137,10.087,10.087,110130.6724
2015-06-02 11:00:00,26.38,26.39,26.34,26.37,268370.15918270376,10.087,10.0908,10.0717,10.0831,268370.1592
2015-06-02 11:05:00,26.37,26.38,26.34,26.37,162601.56806842482,10.0831,10.087,10.0717,10.0831,162601.5681
2015-06-02 11:10:00,26.36,26.37,26.31,26.31,364763.6018056546,10.0793,10.0831,10.0602,10.0602,364763.6018
2015-06-02 11:15:00,26.31,26.33,26.27,26.28,189774.29318127825,10.0602,10.0678,10.0449,10.0487,189774.2932
2015-06-02 11:20:00,26.27,26.3,26.27,26.3,79296.74507008791,10.0449,10.0564,10.0449,10.0564,79296.7451
2015-06-02 11:25:00,26.3,26.3,26.27,26.29,114483.2501781896,10.0564,10.0564,10.0449,10.0525,114483.2502
2015-06-02 11:30:00,26.29,26.32,26.29,26.31,167628.8904727964,10.0525,10.064,10.0525,10.0602,167628.8905
2015-06-02 11:35:00,26.31,26.34,26.3,26.34,89337.13471133287,10.0602,10.0717,10.0564,10.0717,89337.1347
2015-06-02 11:40:00,26.34,26.34,26.32,26.32,64402.47089569969,10.0717,10.0717,10.064,10.064,64402.4709
2015-06-02 11:45:00,26.32,26.33,26.31,26.32,46474.221905440725,10.064,10.0678,10.0602,10.064,46474.2219
2015-06-02 11:50:00,26.32,26.35,26.32,26.35,110541.69636493229,10.064,10.0755,10.064,10.0755,110541.6964
2015-06-02 11:55:00,26.35,26.37,26.34,26.35,102779.75766215254,10.0755,10.0831,10.0717,10.0755,102779.7577
2015-06-02 12:00:00,26.35,26.42,26.34,26.4,208358.27987645523,10.0755,10.1022,10.0717,10.0946,208358.2799
2015-06-02 12:05:00,26.4,26.47,26.4,26.42,171100.02375861251,10.0946,10.1214,10.0946,10.1022,171100.0238
2015-06-02 12:10:00,26.42,26.42,26.39,26.4,63623.188405797104,10.1022,10.1022,10.0908,10.0946,63623.1884
2015-06-02 12:15:00,26.4,26.4,26.37,26.37,57947.25588025659,10.0946,10.0946,10.0831,10.0831,57947.2559
2015-06-02 12:20:00,26.37,26.38,26.34,26.34,183799.0021382752,10.0831,10.087,10.0717,10.0717,183799.0021
2015-06-02 12:25:00,26.34,26.35,26.33,26.35,109874.07935376574,10.0717,10.0755,10.0678,10.0755,109874.0794
2015-06-02 12:30:00,26.35,26.35,26.31,26.33,90130.67236873366,10.0755,10.0755,10.0602,10.0678,90130.6724
2015-06-02 12:35:00,26.34,26.34,26.3,26.31,122126.3958184842,10.0717,10.0717,10.0564,10.0602,122126.3958
2015-06-02 12:40:00,26.31,26.31,26.26,26.27,127156.0940841055,10.0602,10.0602,10.0411,10.0449,127156.0941
2015-06-02 12:45:00,26.27,26.31,26.27,26.29,84288.42955571394,10.0449,10.0602,10.0449,10.0525,84288.4296
2015-06-02 12:50:00,26.29,26.31,26.29,26.29,113454.5022570682,10.0525,10.0602,10.0525,10.0525,113454.5023
2015-06-02 12:55:00,26.3,26.31,26.29,26.3,68617.24875267285,10.0564,10.0602,10.0525,10.0564,68617.2488
2015-06-02 13:00:00,26.3,26.31,26.27,26.27,100057.02066999288,10.0564,10.0602,10.0449,10.0449,100057.0207
2015-06-02 13:05:00,26.27,26.28,26.25,26.27,70280.35162746496,10.0449,10.0487,10.0372,10.0449,70280.3516
2015-06-02 13:10:00,26.27,26.27,26.26,26.26,67006.4148253742,10.0449,10.0449,10.0411,10.0411,67006.4148
2015-06-02 13:15:00,26.26,26.26,26.17,26.17,520765.0273224044,10.0411,10.0411,10.0067,10.0067,520765.0273
2015-06-02 13:20:00,26.17,26.23,26.16,26.21,222753.6231884058,10.0067,10.0296,10.0028,10.022,222753.6232
2015-06-02 13:25:00,26.21,26.22,26.19,26.2,66236.63578047042,10.022,10.0258,10.0143,10.0181,66236.6358
2015-06-02 13:30:00,26.19,26.2,26.16,26.17,82473.27156094085,10.0143,10.0181,10.0028,10.0067,82473.2716
2015-06-02 13:35:00,26.16,26.18,26.15,26.18,116196.24613922548,10.0028,10.0105,9.999,10.0105,116196.2461
2015-06-02 13:40:00,26.18,26.18,26.16,26.17,67419.81468282253,10.0105,10.0105,10.0028,10.0067,67419.8147
2015-06-02 13:45:00,26.17,26.18,26.16,26.17,108477.07293894036,10.0067,10.0105,10.0028,10.0067,108477.0729
2015-06-02 13:50:00,26.16,26.18,26.16,26.18,230786.4100736517,10.0028,10.0105,10.0028,10.0105,230786.4101
2015-06-02 13:55:00,26.18,26.19,26.17,26.18,75445.47398431932,10.0105,10.0143,10.0067,10.0105,75445.474
2015-06-02 14:00:00,26.18,26.18,26.16,26.17,80515.56189118556,10.0105,10.0105,10.0028,10.0067,80515.5619
2015-06-02 14:05:00,26.16,26.18,26.14,26.17,165557.13946305536,10.0028,10.0105,9.9952,10.0067,165557.1395
2015-06-02 14:10:00,26.17,26.18,26.14,26.14,203041.10239961988,10.0067,10.0105,9.9952,9.9952,203041.1024
2015-06-02 14:15:00,26.14,26.16,26.13,26.13,70318.36540746021,9.9952,10.0028,9.9914,9.9914,70318.3654
2015-06-02 14:20:00,26.13,26.13,26.11,26.13,172033.73722974578,9.9914,9.9914,9.9837,9.9914,172033.7372
2015-06-02 14:25:00,26.13,26.15,26.12,26.12,139218.3416488477,9.9914,9.999,9.9875,9.9875,139218.3416
2015-06-02 14:30:00,26.12,26.15,26.12,26.14,88486.57638393917,9.9875,9.999,9.9875,9.9952,88486.5764
2015-06-02 14:35:00,26.15,26.15,26.12,26.12,112200.047517225,9.999,9.999,9.9875,9.9875,112200.0475
2015-06-02 14:40:00,26.12,26.12,26.09,26.09,184186.2675219768,9.9875,9.9875,9.9761,9.9761,184186.2675
2015-06-02 14:45:00,26.09,26.09,26.06,26.09,273825.1366120219,9.9761,9.9761,9.9646,9.9761,273825.1366
2015-06-02 14:50:00,26.09,26.1,26.07,26.1,195785.22214302683,9.9761,9.9799,9.9684,9.9799,195785.2221
2015-06-02 14:55:00,26.1,26.13,26.1,26.13,175763.83939177953,9.9799,9.9914,9.9799,9.9914,175763.8394
2015-06-02 15:00:00,26.13,26.15,26.12,26.13,162000.47517224995,9.9914,9.999,9.9875,9.9914,162000.4752
2015-06-02 15:05:00,26.13,26.13,26.07,26.09,275177.0016631029,9.9914,9.9914,9.9684,9.9761,275177.0017
2015-06-02 15:10:00,26.09,26.1,26.07,26.08,150857.6859111428,9.9761,9.9799,9.9684,9.9722,150857.6859
2015-06-02 15:15:00,26.08,26.09,26.07,26.08,211746.2580185317,9.9722,9.9761,9.9684,9.9722,211746.258
2015-06-02 15:20:00,26.08,26.1,26.07,26.1,217550.4870515562,9.9722,9.9799,9.9684,9.9799,217550.4871
2015-06-02 15:25:00,26.1,26.12,26.1,26.12,219401.28296507485,9.9799,9.9875,9.9799,9.9875,219401.283
2015-06-02 15:30:00,26.12,26.12,26.1,26.1,411594.2028985507,9.9875,9.9875,9.9799,9.9799,411594.2029
2015-06-02 15:35:00,26.1,26.13,26.1,26.11,181539.5580898076,9.9799,9.9914,9.9799,9.9837,181539.5581
2015-06-02 15:40:00,26.11,26.11,26.08,26.09,256424.32881919696,9.9837,9.9837,9.9722,9.9761,256424.3288
2015-06-02 15:45:00,26.09,26.1,26.08,26.09,301104.7754811119,9.9761,9.9799,9.9722,9.9761,301104.7755
2015-06-02 15:50:00,26.09,26.1,26.07,26.08,325400.332620575,9.9761,9.9799,9.9684,9.9722,325400.3326
2015-06-02 15:55:00,26.08,26.1,26.07,26.1,727046.8044666192,9.9722,9.9799,9.9684,9.9799,727046.8045
2015-06-03 09:30:00,26.25,26.31,26.11,26.11,388303.6350677121,10.0372,10.0602,9.9837,9.9837,388303.6351
2015-06-03 09:35:00,26.11,26.12,26.04,26.05,131575.19600855312,9.9837,9.9875,9.9569,9.9608,131575.196
2015-06-03 09:40:00,26.05,26.08,26.02,26.05,265319.55333808507,9.9608,9.9722,9.9493,9.9608,265319.5533
2015-06-03 09:45:00,26.05,26.05,25.96,25.98,651076.2651461154,9.9608,9.9608,9.9264,9.934,651076.2651
2015-06-03 09:50:00,25.98,26.01,25.96,25.96,182200.047517225,9.934,9.9455,9.9264,9.9264,182200.0475
2015-06-03 09:55:00,25.96,26.07,25.92,26.05,582639.5818484201,9.9264,9.9684,9.9111,9.9608,582639.5818
2015-06-03 10:00:00,26.05,26.07,25.98,26.01,224583.0363506772,9.9608,9.9684,9.934,9.9455,224583.0364
2015-06-03 10:05:00,26.0,26.01,25.94,25.99,198907.1038251366,9.9417,9.9455,9.9187,9.9378,198907.1038
2015-06-03 10:10:00,25.99,26.12,25.99,26.12,257714.4214777857,9.9378,9.9875,9.9378,9.9875,257714.4215
2015-06-03 10:15:00,26.12,26.12,26.04,26.08,219270.6105963412,9.9875,9.9875,9.9569,9.9722,219270.6106
2015-06-03 10:20:00,26.08,26.1,26.05,26.05,146374.4357329532,9.9722,9.9799,9.9608,9.9608,146374.4357
2015-06-03 10:25:00,26.05,26.1,26.05,26.09,118524.59016393442,9.9608,9.9799,9.9608,9.9761,118524.5902
2015-06-03 10:30:00,26.1,26.1,26.05,26.07,168465.19363269187,9.9799,9.9799,9.9608,9.9684,168465.1936
2015-06-03 10:35:00,26.07,26.09,26.04,26.05,105117.6051318603,9.9684,9.9761,9.9569,9.9608,105117.6051
2015-06-03 10:40:00,26.04,26.05,26.02,26.04,144789.7362794013,9.9569,9.9608,9.9493,9.9569,144789.7363
2015-06-03 10:45:00,26.04,26.07,26.03,26.05,100978.85483487764,9.9569,9.9684,9.9531,9.9608,100978.8548
2015-06-03 10:50:00,26.05,26.05,26.01,26.02,156697.55286291282,9.9608,9.9608,9.9455,9.9493,156697.5529
2015-06-03 10:55:00,26.02,26.02,25.98,25.99,303772.8676645284,9.9493,9.9493,9.934,9.9378,303772.8677
2015-06-03 11:00:00,25.99,25.99,25.97,25.98,230565.45497742933,9.9378,9.9378,9.9302,9.934,230565.455
2015-06-03 11:05:00,25.97,25.98,25.94,25.96,161720.123544785,9.9302,9.934,9.9187,9.9264,161720.1235
2015-06-03 11:10:00,25.96,25.97,25.94,25.96,205172.24994060348,9.9264,9.9302,9.9187,9.9264,205172.2499
2015-06-03 11:15:00,25.96,25.98,25.95,25.97,152147.77856973154,9.9264,9.934,9.9225,9.9302,152147.7786
2015-06-03 11:20:00,25.97,25.97,25.94,25.95,106364.9322879544,9.9302,9.9302,9.9187,9.9225,106364.9323
2015-06-03 11:25:00,25.95,25.95,25.91,25.94,228726.5383701592,9.9225,9.9225,9.9072,9.9187,228726.5384
2015-06-03 11:30:00,25.94,25.97,25.93,25.96,764041.3399857448,9.9187,9.9302,9.9149,9.9264,764041.34
2015-06-03 11:35:00,25.97,25.98,25.96,25.97,293226.4195770967,9.9302,9.934,9.9264,9.9302,293226.4196
2015-06-03 11:40:00,25.96,25.97,25.91,25.91,200525.0653361844,9.9264,9.9302,9.9072,9.9072,200525.0653
2015-06-03 11:45:00,25.91,25.93,25.89,25.93,179900.2138275125,9.9072,9.9149,9.8996,9.9149,179900.2138
2015-06-03 11:50:00,25.93,25.95,25.91,25.94,117531.48016155856,9.9149,9.9225,9.9072,9.9187,117531.4802
2015-06-03 11:55:00,25.94,25.99,25.94,25.99,111770.01663102876,9.9187,9.9378,9.9187,9.9378,111770.0166
2015-06-03 12:00:00,25.99,26.01,25.97,26.01,156628.65288667142,9.9378,9.9455,9.9302,9.9455,156628.6529
2015-06-03 12:05:00,26.0,26.01,26.0,26.01,112919.93347588502,9.9417,9.9455,9.9417,9.9455,112919.9335
2015-06-03 12:10:00,26.01,26.03,26.01,26.01,98075.55238774056,9.9455,9.9531,9.9455,9.9455,98075.5524
2015-06-03 12:15:00,26.01,26.04,26.01,26.02,70907.57899738656,9.9455,9.9569,9.9455,9.9493,70907.579
2015-06-03 12:20:00,26.02,26.03,26.01,26.03,86535.99429793301,9.9493,9.9531,9.9455,9.9531,86535.9943
2015-06-03 12:25:00,26.02,26.04,26.02,26.04,376455.2150154431,9.9493,9.9569,9.9493,9.9569,376455.215
2015-06-03 12:30:00,26.04,26.05,26.01,26.01,149714.89665003563,9.9569,9.9608,9.9455,9.9455,149714.8967
2015-06-03 12:35:00,26.02,26.03,26.01,26.01,211682.10976478973,9.9493,9.9531,9.9455,9.9455,211682.1098
2015-06-03 12:40:00,26.01,26.02,25.99,25.99,124765.97766690426,9.9455,9.9493,9.9378,9.9378,124765.9777
2015-06-03 12:45:00,25.99,25.99,25.95,25.97,213955.8089807556,9.9378,9.9378,9.9225,9.9302,213955.809
2015-06-03 12:50:00,25.97,25.97,25.93,25.95,141693.98907103826,9.9302,9.9302,9.9149,9.9225,141693.9891
2015-06-03 12:55:00,25.95,25.96,25.94,25.96,73029.22309337134,9.9225,9.9264,9.9187,9.9264,73029.2231
2015-06-03 13:00:00,25.95,25.98,25.95,25.98,95381.32573057731,9.9225,9.934,9.9225,9.934,95381.3257
2015-06-03 13:05:00,25.98,25.99,25.97,25.98,89983.36897125209,9.934,9.9378,9.9302,9.934,89983.369
2015-06-03 13:10:00,25.97,25.99,25.97,25.99,149049.6555001188,9.9302,9.9378,9.9302,9.9378,149049.6555
2015-06-03 13:15:00,25.99,26.02,25.99,26.02,251796.1511047755,9.9378,9.9493,9.9378,9.9493,251796.1511
2015-06-03 13:20:00,26.02,26.02,26.01,26.01,167450.70087906867,9.9493,9.9493,9.9455,9.9455,167450.7009
2015-06-03 13:25:00,26.01,26.02,26.0,26.02,92423.37847469708,9.9455,9.9493,9.9417,9.9493,92423.3785
2015-06-03 13:30:00,26.02,26.02,25.98,26.01,234248.039914469,9.9493,9.9493,9.934,9.9455,234248.0399
2015-06-03 13:35:00,26.01,26.03,26.01,26.02,99771.91732002851,9.9455,9.9531,9.9455,9.9493,99771.9173
2015-06-03 13:40:00,26.02,26.03,26.01,26.01,199631.74150629604,9.9493,9.9531,9.9455,9.9455,199631.7415
2015-06-03 13:45:00,26.01,26.06,26.01,26.06,613129.0092658589,9.9455,9.9646,9.9455,9.9646,613129.0093
2015-06-03 13:50:00,26.06,26.07,26.05,26.07,132276.0750772155,9.9646,9.9684,9.9608,9.9684,132276.0751
2015-06-03 13:55:00,26.07,26.07,26.02,26.02,129135.18650510813,9.9684,9.9684,9.9493,9.9493,129135.1865
2015-06-03 14:00:00,26.02,26.07,26.02,26.02,165395.58089807557,9.9493,9.9684,9.9493,9.9493,165395.5809
2015-06-03 14:05:00,26.02,26.02,26.02,26.02,80819.67213114754,9.9493,9.9493,9.9493,9.9493,80819.6721
2015-06-03 14:10:00,26.02,26.06,26.02,26.06,54787.360418151584,9.9493,9.9646,9.9493,9.9646,54787.3604
2015-06-03 14:15:00,26.06,26.08,26.06,26.08,127918.74554526016,9.9646,9.9722,9.9646,9.9722,127918.7455
2015-06-03 14:20:00,26.07,26.08,26.06,26.06,79406.03468757425,9.9684,9.9722,9.9646,9.9646,79406.0347
2015-06-03 14:25:00,26.07,26.07,26.02,26.02,155618.91185554763,9.9684,9.9684,9.9493,9.9493,155618.9119
2015-06-03 14:30:00,26.02,26.03,26.01,26.02,76010.92896174864,9.9493,9.9531,9.9455,9.9493,76010.929
2015-06-03 14:35:00,26.02,26.03,26.01,26.02,137933.00071275837,9.9493,9.9531,9.9455,9.9493,137933.0007
2015-06-03 14:40:00,26.02,26.05,26.02,26.05,84960.7982893799,9.9493,9.9608,9.9493,9.9608,84960.7983
2015-06-03 14:45:00,26.04,26.05,26.02,26.02,162109.76478973628,9.9569,9.9608,9.9493,9.9493,162109.7648
2015-06-03 14:50:00,26.02,26.04,26.01,26.02,109729.15181753386,9.9493,9.9569,9.9455,9.9493,109729.1518
2015-06-03 14:55:00,26.02,26.02,26.01,26.02,70800.66524114992,9.9493,9.9493,9.9455,9.9493,70800.6652
2015-06-03 15:00:00,26.02,26.06,26.02,26.04,151986.22000475173,9.9493,9.9646,9.9493,9.9569,151986.22
2015-06-03 15:05:00,26.03,26.06,26.03,26.05,164763.60180565456,9.9531,9.9646,9.9531,9.9608,164763.6018
2015-06-03 15:10:00,26.05,26.06,26.05,26.05,143509.14706581135,9.9608,9.9646,9.9608,9.9608,143509.1471
2015-06-03 15:15:00,26.05,26.06,26.03,26.06,314820.6224756474,9.9608,9.9646,9.9531,9.9646,314820.6225
2015-06-03 15:20:00,26.06,26.1,26.05,26.1,127483.96293656452,9.9646,9.9799,9.9608,9.9799,127483.9629
2015-06-03 15:25:00,26.1,26.12,26.09,26.11,285785.2221430268,9.9799,9.9875,9.9761,9.9837,285785.2221
2015-06-03 15:30:00,26.11,26.15,26.11,26.15,387258.25611784274,9.9837,9.999,9.9837,9.999,387258.2561
2015-06-03 15:35:00,26.14,26.17,26.14,26.16,228291.7557614636,9.9952,10.0067,9.9952,10.0028,228291.7558
2015-06-03 15:40:00,26.16,26.16,26.13,26.13,263867.90211451653,10.0028,10.0028,9.9914,9.9914,263867.9021
2015-06-03 15:45:00,26.13,26.13,26.12,26.12,393024.471370872,9.9914,9.9914,9.9875,9.9875,393024.4714
2015-06-03 15:50:00,26.12,26.12,26.09,26.09,660346.8757424566,9.9875,9.9875,9.9761,9.9761,660346.8757
2015-06-03 15:55:00,26.1,26.11,26.07,26.1,1185925.3979567594,9.9799,9.9837,9.9684,9.9799,1185925.398
2015-06-04 09:30:00,26.0,26.22,25.98,26.19,552399.6198622001,9.9417,10.0258,9.934,10.0143,552399.6199
2015-06-04 09:35:00,26.19,26.21,26.06,26.08,253181.2782133524,10.0143,10.022,9.9646,9.9722,253181.2782
2015-06-04 09:40:00,26.07,26.16,26.07,26.15,207322.4043715847,9.9684,10.0028,9.9684,9.999,207322.4044
2015-06-04 09:45:00,26.15,26.18,26.14,26.15,211247.32715609408,9.999,10.0105,9.9952,9.999,211247.3272
2015-06-04 09:50:00,26.15,26.17,26.13,26.16,233022.09550962225,9.999,10.0067,9.9914,10.0028,233022.0955
2015-06-04 09:55:00,26.16,26.2,26.15,26.18,463639.81943454506,10.0028,10.0181,9.999,10.0105,463639.8194
2015-06-04 10:00:00,26.18,26.29,26.18,26.23,393787.1228320266,10.0105,10.0525,10.0105,10.0296,393787.1228
2015-06-04 10:05:00,26.24,26.27,26.21,26.23,287728.67664528394,10.0334,10.0449,10.022,10.0296,287728.6766
2015-06-04 10:10:00,26.23,26.27,26.19,26.21,137966.26277025422,10.0296,10.0449,10.0143,10.022,137966.2628
2015-06-04 10:15:00,26.21,26.23,26.2,26.21,112637.20598717035,10.022,10.0296,10.0181,10.022,112637.206
2015-06-04 10:20:00,26.21,26.23,26.2,26.2,60952.72036113091,10.022,10.0296,10.0181,10.0181,60952.7204
2015-06-04 10:25:00,26.2,26.2,26.17,26.18,97194.10786410072,10.0181,10.0181,10.0067,10.0105,97194.1079
2015-06-04 10:30:00,26.18,26.18,26.13,26.18,174756.47422190543,10.0105,10.0105,9.9914,10.0105,174756.4742
2015-06-04 10:35:00,26.18,26.21,26.15,26.19,61031.12378237111,10.0105,10.022,9.999,10.0143,61031.1238
2015-06-04 10:40:00,26.19,26.21,26.17,26.19,89401.28296507485,10.0143,10.022,10.0067,10.0143,89401.283
2015-06-04 10:45:00,26.19,26.22,26.15,26.18,175502.4946543122,10.0143,10.0258,9.999,10.0105,175502.4947
2015-06-04 10:50:00,26.18,26.21,26.16,26.19,107940.1282965075,10.0105,10.022,10.0028,10.0143,107940.1283
2015-06-04 10:55:00,26.19,26.22,26.17,26.18,99220.7175100974,10.0143,10.0258,10.0067,10.0105,99220.7175
2015-06-04 11:00:00,26.17,26.19,26.14,26.18,167614.63530529817,10.0067,10.0143,9.9952,10.0105,167614.6353
2015-06-04 11:05:00,26.17,26.18,26.13,26.13,148298.88334521264,10.0067,10.0105,9.9914,9.9914,148298.8833
2015-06-04 11:10:00,26.14,26.21,26.11,26.2,271083.3927298646,9.9952,10.022,9.9837,10.0181,271083.3927
2015-06-04 11:15:00,26.2,26.21,26.16,26.2,134136.37443573296,10.0181,10.022,10.0028,10.0181,134136.3744
2015-06-04 11:20:00,26.19,26.2,26.17,26.19,163625.5642670468,10.0143,10.0181,10.0067,10.0143,163625.5643
2015-06-04 11:25:00,26.19,26.2,26.17,26.17,106583.51152292706,10.0143,10.0181,10.0067,10.0067,106583.5115
2015-06-04 11:30:00,26.17,26.18,26.11,26.12,82577.80945592778,10.0067,10.0105,9.9837,9.9875,82577.8095
2015-06-04 11:35:00,26.11,26.15,26.1,26.14,119341.88643383226,9.9837,9.999,9.9799,9.9952,119341.8864
2015-06-04 11:40:00,26.14,26.19,26.14,26.15,171363.74435732953,9.9952,10.0143,9.9952,9.999,171363.7444
2015-06-04 11:45:00,26.15,26.18,26.14,26.18,301556.18911855546,9.999,10.0105,9.9952,10.0105,301556.1891
2015-06-04 11:50:00,26.18,26.2,26.16,26.18,210921.8341648848,10.0105,10.0181,10.0028,10.0105,210921.8342
2015-06-04 11:55:00,26.18,26.19,26.16,26.18,108455.69018769304,10.0105,10.0143,10.0028,10.0105,108455.6902
2015-06-04 12:00:00,26.18,26.2,26.18,26.2,65070.08790686624,10.0105,10.0181,10.0105,10.0181,65070.0879
2015-06-04 12:05:00,26.19,26.21,26.18,26.19,53366.59539082918,10.0143,10.022,10.0105,10.0143,53366.5954
2015-06-04 12:10:00,26.18,26.2,26.15,26.19,248393.9177952008,10.0105,10.0181,9.999,10.0143,248393.9178
2015-06-04 12:15:00,26.19,26.22,26.18,26.2,203684.9607982894,10.0143,10.0258,10.0105,10.0181,203684.9608
2015-06-04 12:20:00,26.2,26.21,26.16,26.19,86196.24613922548,10.0181,10.022,10.0028,10.0143,86196.2461
2015-06-04 12:25:00,26.19,26.2,26.17,26.18,45666.4290805417,10.0143,10.0181,10.0067,10.0105,45666.4291
2015-06-04 12:30:00,26.18,26.22,26.16,26.21,68018.53171774768,10.0105,10.0258,10.0028,10.022,68018.5317
2015-06-04 12:35:00,26.21,26.22,26.2,26.21,74126.87099073414,10.022,10.0258,10.0181,10.022,74126.871
2015-06-04 12:40:00,26.2,26.21,26.19,26.2,38085.05583273937,10.0181,10.022,10.0143,10.0181,38085.0558
2015-06-04 12:45:00,26.2,26.22,26.19,26.2,38619.62461392255,10.0181,10.0258,10.0143,10.0181,38619.6246
2015-06-04 12:50:00,26.2,26.22,26.19,26.22,86412.44951294844,10.0181,10.0258,10.0143,10.0258,86412.4495
2015-06-04 12:55:00,26.22,26.23,26.2,26.22,130622.4756474222,10.0258,10.0296,10.0181,10.0258,130622.4756
2015-06-04 13:00:00,26.22,26.23,26.19,26.21,323395.10572582565,10.0258,10.0296,10.0143,10.022,323395.1057
2015-06-04 13:05:00,26.22,26.23,26.19,26.21,250287.4792112141,10.0258,10.0296,10.0143,10.022,250287.4792
2015-06-04 13:10:00,26.21,26.23,26.2,26.21,173970.06414825373,10.022,10.0296,10.0181,10.022,173970.0641
2015-06-04 13:15:00,26.21,26.23,26.19,26.21,579726.7759562841,10.022,10.0296,10.0143,10.022,579726.776
2015-06-04 13:20:00,26.21,26.21,26.17,26.21,196505.10810168687,10.022,10.022,10.0067,10.022,196505.1081
2015-06-04 13:25:00,26.21,26.23,26.2,26.2,210598.71703492515,10.022,10.0296,10.0181,10.0181,210598.717
2015-06-04 13:30:00,26.2,26.22,26.18,26.21,137809.45592777382,10.0181,10.0258,10.0105,10.022,137809.4559
2015-06-04 13:35:00,26.21,26.22,26.18,26.19,148070.80066524114,10.022,10.0258,10.0105,10.0143,148070.8007
2015-06-04 13:40:00,26.19,26.2,26.15,26.18,149819.43454502258,10.0143,10.0181,9.999,10.0105,149819.4345
2015-06-04 13:45:00,26.18,26.18,26.14,26.15,138458.06604894274,10.0105,10.0105,9.9952,9.999,138458.066
2015-06-04 13:50:00,26.15,26.18,26.14,26.16,113518.65051081016,9.999,10.0105,9.9952,10.0028,113518.6505
2015-06-04 13:55:00,26.16,26.18,26.16,26.17,159978.61724875268,10.0028,10.0105,10.0028,10.0067,159978.6172
2015-06-04 14:00:00,26.17,26.17,26.14,26.15,297467.3319078166,10.0067,10.0067,9.9952,9.999,297467.3319
2015-06-04 14:05:00,26.15,26.16,26.12,26.13,256060.8220479924,9.999,10.0028,9.9875,9.9914,256060.822
2015-06-04 14:10:00,26.13,26.2,26.13,26.19,194326.4433357092,9.9914,10.0181,9.9914,10.0143,194326.4433
2015-06-04 14:15:00,26.19,26.21,26.18,26.18,121534.80636730816,10.0143,10.022,10.0105,10.0105,121534.8064
2015-06-04 14:20:00,26.19,26.21,26.18,26.21,153368.9712520789,10.0143,10.022,10.0105,10.022,153368.9713
2015-06-04 14:25:00,26.21,26.25,26.21,26.21,223860.7745307674,10.022,10.0372,10.022,10.022,223860.7745
2015-06-04 14:30:00,26.21,26.22,26.2,26.21,89052.0313613685,10.022,10.0258,10.0181,10.022,89052.0314
2015-06-04 14:35:00,26.22,26.22,26.19,26.21,95749.58422428132,10.0258,10.0258,10.0143,10.022,95749.5842
2015-06-04 14:40:00,26.21,26.21,26.19,26.19,53573.29531955334,10.022,10.022,10.0143,10.0143,53573.2953
2015-06-04 14:45:00,26.19,26.2,26.18,26.19,121537.18222855784,10.0143,10.0181,10.0105,10.0143,121537.1822
2015-06-04 14:50:00,26.19,26.21,26.18,26.21,99907.3414112616,10.0143,10.022,10.0105,10.022,99907.3414
2015-06-04 14:55:00,26.2,26.24,26.2,26.24,230270.8481824661,10.0181,10.0334,10.0181,10.0334,230270.8482
2015-06-04 15:00:00,26.23,26.26,26.23,26.26,250786.4100736517,10.0296,10.0411,10.0296,10.0411,250786.4101
2015-06-04 15:05:00,26.26,26.28,26.25,26.27,259574.7208363032,10.0411,10.0487,10.0372,10.0449,259574.7208
2015-06-04 15:10:00,26.27,26.28,26.26,26.28,149672.131147541,10.0449,10.0487,10.0411,10.0487,149672.1311
2015-06-04 15:15:00,26.28,26.28,26.25,26.27,386502.7322404372,10.0487,10.0487,10.0372,10.0449,386502.7322
2015-06-04 15:20:00,26.26,26.28,26.26,26.27,214796.8638631504,10.0411,10.0487,10.0411,10.0449,214796.8639
2015-06-04 15:25:00,26.27,26.29,26.26,26.29,264537.89498693275,10.0449,10.0525,10.0411,10.0525,264537.895
2015-06-04 15:30:00,26.29,26.3,26.26,26.29,190952.7203611309,10.0525,10.0564,10.0411,10.0525,190952.7204
2015-06-04 15:35:00,26.29,26.29,26.27,26.29,203098.12306961275,10.0525,10.0525,10.0449,10.0525,203098.1231
2015-06-04 15:40:00,26.29,26.33,26.29,26.31,351774.76835352817,10.0525,10.0678,10.0525,10.0602,351774.7684
2015-06-04 15:45:00,26.31,26.31,26.28,26.28,315725.8256117843,10.0602,10.0602,10.0487,10.0487,315725.8256
2015-06-04 15:50:00,26.28,26.28,26.24,26.26,630235.2102637206,10.0487,10.0487,10.0334,10.0411,630235.2103
2015-06-04 15:55:00,26.26,26.32,26.25,26.31,980921.8341648848,10.0411,10.064,10.0372,10.0602,980921.8342
2015-06-05 09:30:00,26.3,26.37,26.17,26.28,611159.4202898551,10.0564,10.0831,10.0067,10.0487,611159.4203
2015-06-05 09:35:00,26.27,26.32,26.21,26.24,204739.84319315752,10.0449,10.064,10.022,10.0334,204739.8432
2015-06-05 09:40:00,26.23,26.24,26.16,26.21,345801.8531717748,10.0296,10.0334,10.0028,10.022,345801.8532
2015-06-05 09:45:00,26.21,26.28,26.19,26.24,443993.8227607508,10.022,10.0487,10.0143,10.0334,443993.8228
2015-06-05 09:50:00,26.24,26.3,26.22,26.29,150558.3273936802,10.0334,10.0564,10.0258,10.0525,150558.3274
2015-06-05 09:55:00,26.29,26.37,26.26,26.34,299688.76217628893,10.0525,10.0831,10.0411,10.0717,299688.7622
2015-06-05 10:00:00,26.34,26.4,26.33,26.37,355747.2083630316,10.0717,10.0946,10.0678,10.0831,355747.2084
2015-06-05 10:05:00,26.37,26.37,26.33,26.33,205293.4188643384,10.0831,10.0831,10.0678,10.0678,205293.4189
2015-06-05 10:10:00,26.33,26.34,26.32,26.33,215291.04300308865,10.0678,10.0717,10.064,10.0678,215291.043
2015-06-05 10:15:00,26.33,26.35,26.31,26.33,177429.31812782137,10.0678,10.0755,10.0602,10.0678,177429.3181
2015-06-05 10:20:00,26.33,26.39,26.32,26.39,189444.0484675695,10.0678,10.0908,10.064,10.0908,189444.0485
2015-06-05 10:25:00,26.39,26.42,26.37,26.39,185835.11522927065,10.0908,10.1022,10.0831,10.0908,185835.1152
2015-06-05 10:30:00,26.39,26.44,26.39,26.44,127897.36279401284,10.0908,10.1099,10.0908,10.1099,127897.3628
2015-06-05 10:35:00,26.44,26.49,26.44,26.48,192798.76455215013,10.1099,10.129,10.1099,10.1252,192798.7646
2015-06-05 10:40:00,26.48,26.5,26.46,26.46,282387.74055595155,10.1252,10.1328,10.1175,10.1175,282387.7406
2015-06-05 10:45:00,26.45,26.46,26.42,26.43,335626.0394392968,10.1137,10.1175,10.1022,10.1061,335626.0394
2015-06-05 10:50:00,26.43,26.49,26.43,26.48,555678.3083867902,10.1061,10.129,10.1061,10.1252,555678.3084
2015-06-05 10:55:00,26.48,26.51,26.46,26.47,229767.16559752912,10.1252,10.1367,10.1175,10.1214,229767.1656
2015-06-05 11:00:00,26.47,26.49,26.45,26.49,91525.30292230932,10.1214,10.129,10.1137,10.129,91525.3029
2015-06-05 11:05:00,26.49,26.51,26.47,26.5,169394.15538132575,10.129,10.1367,10.1214,10.1328,169394.1554
2015-06-05 11:10:00,26.5,26.5,26.49,26.5,128453.31432644336,10.1328,10.1328,10.129,10.1328,128453.3143
2015-06-05 11:15:00,26.5,26.51,26.49,26.51,648310.7626514612,10.1328,10.1367,10.129,10.1367,648310.7627
2015-06-05 11:20:00,26.51,26.59,26.5,26.58,578104.062722737,10.1367,10.1673,10.1328,10.1634,578104.0627
2015-06-05 11:25:00,26.58,26.6,26.55,26.58,480912.330719886,10.1634,10.1711,10.152,10.1634,480912.3307
2015-06-05 11:30:00,26.58,26.59,26.51,26.52,445364.6947018294,10.1634,10.1673,10.1367,10.1405,445364.6947
2015-06-05 11:35:00,26.52,26.54,26.49,26.52,224088.8572107389,10.1405,10.1481,10.129,10.1405,224088.8572
2015-06-05 11:40:00,26.52,26.55,26.5,26.52,254459.49156569256,10.1405,10.152,10.1328,10.1405,254459.4916
2015-06-05 11:45:00,26.52,26.55,26.51,26.54,102283.2026609646,10.1405,10.152,10.1367,10.1481,102283.2027
2015-06-05 11:50:00,26.54,26.57,26.52,26.56,153799.00213827513,10.1481,10.1596,10.1405,10.1558,153799.0021
2015-06-05 11:55:00,26.56,26.58,26.54,26.57,156120.21857923496,10.1558,10.1634,10.1481,10.1596,156120.2186
2015-06-05 12:00:00,26.57,26.58,26.55,26.55,137714.4214777857,10.1596,10.1634,10.152,10.152,137714.4215
2015-06-05 12:05:00,26.55,26.6,26.55,26.59,129957.23449750534,10.152,10.1711,10.152,10.1673,129957.2345
2015-06-05 12:10:00,26.6,26.6,26.57,26.59,148942.74174388216,10.1711,10.1711,10.1596,10.1673,148942.7417
2015-06-05 12:15:00,26.6,26.62,26.59,26.61,168422.4281301972,10.1711,10.1787,10.1673,10.1749,168422.4281
2015-06-05 12:20:00,26.61,26.62,26.58,26.59,93399.85744832504,10.1749,10.1787,10.1634,10.1673,93399.8574
2015-06-05 12:25:00,26.59,26.61,26.58,26.59,163302.4471370872,10.1673,10.1749,10.1634,10.1673,163302.4471
2015-06-05 12:30:00,26.59,26.6,26.56,26.59,75105.7258256118,10.1673,10.1711,10.1558,10.1673,75105.7258
2015-06-05 12:35:00,26.59,26.59,26.57,26.57,125081.96721311477,10.1673,10.1673,10.1596,10.1596,125081.9672
2015-06-05 12:40:00,26.57,26.58,26.54,26.55,182451.8888096935,10.1596,10.1634,10.1481,10.152,182451.8888
2015-06-05 12:45:00,26.56,26.57,26.55,26.56,98332.14540270848,10.1558,10.1596,10.152,10.1558,98332.1454
2015-06-05 12:50:00,26.56,26.6,26.56,26.59,216440.95984794488,10.1558,10.1711,10.1558,10.1673,216440.9598
2015-06-05 12:55:00,26.59,26.64,26.59,26.64,169016.39344262297,10.1673,10.1864,10.1673,10.1864,169016.3934
2015-06-05 13:00:00,26.63,26.64,26.61,26.63,144141.12615823236,10.1825,10.1864,10.1749,10.1825,144141.1262
2015-06-05 13:05:00,26.63,26.64,26.63,26.63,108370.15918270372,10.1825,10.1864,10.1825,10.1825,108370.1592
2015-06-05 13:10:00,26.63,26.63,26.59,26.59,90106.91375623664,10.1825,10.1825,10.1673,10.1673,90106.9138
2015-06-05 13:15:00,26.6,26.62,26.59,26.61,115711.57044428606,10.1711,10.1787,10.1673,10.1749,115711.5704
2015-06-05 13:20:00,26.61,26.62,26.58,26.58,96350.67712045617,10.1749,10.1787,10.1634,10.1634,96350.6771
2015-06-05 13:25:00,26.58,26.6,26.56,26.59,99729.15181753386,10.1634,10.1711,10.1558,10.1673,99729.1518
2015-06-05 13:30:00,26.59,26.62,26.58,26.62,115167.49821810408,10.1673,10.1787,10.1634,10.1787,115167.4982
2015-06-05 13:35:00,26.62,26.62,26.61,26.62,88039.91446899502,10.1787,10.1787,10.1749,10.1787,88039.9145
2015-06-05 13:40:00,26.62,26.63,26.61,26.63,111050.13067236872,10.1787,10.1825,10.1749,10.1825,111050.1307
2015-06-05 13:45:00,26.63,26.63,26.61,26.62,128850.08315514374,10.1825,10.1825,10.1749,10.1787,128850.0832
2015-06-05 13:50:00,26.62,26.63,26.62,26.63,81114.27892611071,10.1787,10.1825,10.1787,10.1825,81114.2789
2015-06-05 13:55:00,26.63,26.63,26.61,26.63,105231.64647184603,10.1825,10.1825,10.1749,10.1825,105231.6465
2015-06-05 14:00:00,26.63,26.63,26.61,26.62,106310.2874792112,10.1825,10.1825,10.1749,10.1787,106310.2875
2015-06-05 14:05:00,26.62,26.62,26.61,26.61,102304.58541221192,10.1787,10.1787,10.1749,10.1749,102304.5854
2015-06-05 14:10:00,26.61,26.61,26.61,26.61,67053.93205036825,10.1749,10.1749,10.1749,10.1749,67053.9321
2015-06-05 14:15:00,26.61,26.62,26.6,26.6,174454.73984319315,10.1749,10.1787,10.1711,10.1711,174454.7398
2015-06-05 14:20:00,26.6,26.61,26.55,26.56,119482.06224756474,10.1711,10.1749,10.152,10.1558,119482.0622
2015-06-05 14:25:00,26.56,26.56,26.53,26.55,136521.73913043478,10.1558,10.1558,10.1443,10.152,136521.7391
2015-06-05 14:30:00,26.55,26.57,26.55,26.57,93302.4471370872,10.152,10.1596,10.152,10.1596,93302.4471
2015-06-05 14:35:00,26.57,26.57,26.55,26.57,94172.0123544785,10.1596,10.1596,10.152,10.1596,94172.0124
2015-06-05 14:40:00,26.56,26.58,26.54,26.55,208137.32478023283,10.1558,10.1634,10.1481,10.152,208137.3248
2015-06-05 14:45:00,26.55,26.55,26.53,26.54,157619.38702779758,10.152,10.152,10.1443,10.1481,157619.387
2015-06-05 14:50:00,26.54,26.57,26.53,26.57,230810.1686861488,10.1481,10.1596,10.1443,10.1596,230810.1687
2015-06-05 14:55:00,26.57,26.58,26.55,26.55,153559.04015205512,10.1596,10.1634,10.152,10.152,153559.0402
2015-06-05 15:00:00,26.56,26.56,26.54,26.55,193763.3642195296,10.1558,10.1558,10.1481,10.152,193763.3642
2015-06-05 15:05:00,26.55,26.55,26.53,26.54,234426.2295081968,10.152,10.152,10.1443,10.1481,234426.2295
2015-06-05 15:10:00,26.54,26.55,26.53,26.53,169006.88999762415,10.1481,10.152,10.1443,10.1443,169006.89
2015-06-05 15:15:00,26.53,26.53,26.51,26.52,174202.89855072464,10.1443,10.1443,10.1367,10.1405,174202.8986
2015-06-05 15:20:00,26.52,26.52,26.5,26.5,229769.5414587788,10.1405,10.1405,10.1328,10.1328,229769.5415
2015-06-05 15:25:00,26.5,26.51,26.49,26.5,260334.9964362081,10.1328,10.1367,10.129,10.1328,260334.9964
2015-06-05 15:30:00,26.5,26.52,26.49,26.51,201888.8096935139,10.1328,10.1405,10.129,10.1367,201888.8097
2015-06-05 15:35:00,26.51,26.51,26.45,26.46,231672.6063197909,10.1367,10.1367,10.1137,10.1175,231672.6063
2015-06-05 15:40:00,26.46,26.49,26.44,26.47,480463.2929436921,10.1175,10.129,10.1099,10.1214,480463.2929
2015-06-05 15:45:00,26.47,26.5,26.47,26.5,215041.5775718698,10.1214,10.1328,10.1214,10.1328,215041.5776
2015-06-05 15:50:00,26.49,26.51,26.49,26.51,256904.25279163697,10.129,10.1367,10.129,10.1367,256904.2528
2015-06-05 15:55:00,26.51,26.63,26.51,26.61,2868572.1073889285,10.1367,10.1825,10.1367,10.1749,2868572.1074
2015-06-08 09:30:00,26.31,26.31,26.15,26.19,798835.8279876455,10.0602,10.0602,9.999,10.0143,798835.828
2015-06-08 09:35:00,26.18,26.2,26.01,26.03,866766.4528391542,10.0105,10.0181,9.9455,9.9531,866766.4528
2015-06-08 09:40:00,26.02,26.07,26.0,26.01,476654.7873604182,9.9493,9.9684,9.9417,9.9455,476654.7874
2015-06-08 09:45:00,26.0,26.13,26.0,26.11,703608.9332382989,9.9417,9.9914,9.9417,9.9837,703608.9332
2015-06-08 09:50:00,26.1,26.11,26.05,26.06,638500.8315514374,9.9799,9.9837,9.9608,9.9646,638500.8316
2015-06-08 09:55:00,26.06,26.1,26.05,26.09,221119.0306486101,9.9646,9.9799,9.9608,9.9761,221119.0306
2015-06-08 10:00:00,26.09,26.1,26.06,26.09,216657.16322166787,9.9761,9.9799,9.9646,9.9761,216657.1632
2015-06-08 10:05:00,26.09,26.1,26.05,26.09,494540.2708481825,9.9761,9.9799,9.9608,9.9761,494540.2708
2015-06-08 10:10:00,26.08,26.12,26.03,26.11,346478.9736279401,9.9722,9.9875,9.9531,9.9837,346478.9736
2015-06-08 10:15:00,26.11,26.12,26.05,26.06,245540.50843430744,9.9837,9.9875,9.9608,9.9646,245540.5084
2015-06-08 10:20:00,26.06,26.11,26.06,26.11,427804.7042052744,9.9646,9.9837,9.9646,9.9837,427804.7042
2015-06-08 10:25:00,26.11,26.14,26.09,26.1,484994.06034687575,9.9837,9.9952,9.9761,9.9799,484994.0603
2015-06-08 10:30:00,26.1,26.12,26.09,26.1,251622.7132335472,9.9799,9.9875,9.9761,9.9799,251622.7132
2015-06-08 10:35:00,26.1,26.11,26.07,26.07,247263.0078403421,9.9799,9.9837,9.9684,9.9684,247263.0078
2015-06-08 10:40:00,26.07,26.07,25.99,25.99,400833.9272986458,9.9684,9.9684,9.9378,9.9378,400833.9273
2015-06-08 10:45:00,25.99,26.0,25.97,25.98,244948.91898313136,9.9378,9.9417,9.9302,9.934,244948.919
2015-06-08 10:50:00,25.97,25.98,25.97,25.98,171857.92349726777,9.9302,9.934,9.9302,9.934,171857.9235
2015-06-08 10:55:00,25.98,25.99,25.95,25.95,243570.91945830363,9.934,9.9378,9.9225,9.9225,243570.9195
2015-06-08 11:00:00,25.95,25.96,25.93,25.94,270004.75172249944,9.9225,9.9264,9.9149,9.9187,270004.7517
2015-06-08 11:05:00,25.94,26.01,25.94,25.99,271254.4547398432,9.9187,9.9455,9.9187,9.9378,271254.4547
2015-06-08 11:10:00,25.99,26.0,25.93,25.94,262359.2302209551,9.9378,9.9417,9.9149,9.9187,262359.2302
2015-06-08 11:15:00,25.94,25.95,25.93,25.94,197524.35257780945,9.9187,9.9225,9.9149,9.9187,197524.3526
2015-06-08 11:20:00,25.94,25.95,25.91,25.91,299016.39344262297,9.9187,9.9225,9.9072,9.9072,299016.3934
2015-06-08 11:25:00,25.91,25.93,25.87,25.87,219272.9864575909,9.9072,9.9149,9.8919,9.8919,219272.9865
2015-06-08 11:30:00,25.87,25.89,25.86,25.88,186797.3390354004,9.8919,9.8996,9.8881,9.8958,186797.339
2015-06-08 11:35:00,25.88,25.88,25.85,25.85,172625.32668092183,9.8958,9.8958,9.8843,9.8843,172625.3267
2015-06-08 11:40:00,25.85,25.88,25.84,25.87,211335.2340223331,9.8843,9.8958,9.8805,9.8919,211335.234
2015-06-08 11:45:00,25.87,25.87,25.82,25.82,244084.1054882395,9.8919,9.8919,9.8728,9.8728,244084.1055
2015-06-08 11:50:00,25.82,25.83,25.78,25.8,224526.01568068424,9.8728,9.8766,9.8575,9.8652,224526.0157
2015-06-08 11:55:00,25.79,25.8,25.78,25.78,222081.25445473983,9.8614,9.8652,9.8575,9.8575,222081.2545
2015-06-08 12:00:00,25.78,25.79,25.77,25.77,269931.1000237586,9.8575,9.8614,9.8537,9.8537,269931.1
2015-06-08 12:05:00,25.76,25.79,25.75,25.78,224212.40199572343,9.8499,9.8614,9.8461,9.8575,224212.402
2015-06-08 12:10:00,25.78,25.78,25.77,25.78,159201.7106200998,9.8575,9.8575,9.8537,9.8575,159201.7106
2015-06-08 12:15:00,25.77,25.78,25.75,25.75,158458.06604894274,9.8537,9.8575,9.8461,9.8461,158458.066
2015-06-08 12:20:00,25.75,25.76,25.74,25.75,313390.3540033262,9.8461,9.8499,9.8422,9.8461,313390.354
2015-06-08 12:25:00,25.75,25.77,25.74,25.76,110313.6136849608,9.8461,9.8537,9.8422,9.8499,110313.6137
2015-06-08 12:30:00,25.76,25.77,25.73,25.73,237728.6766452839,9.8499,9.8537,9.8384,9.8384,237728.6766
2015-06-08 12:35:00,25.74,25.75,25.7,25.7,148942.74174388216,9.8422,9.8461,9.8269,9.8269,148942.7417
2015-06-08 12:40:00,25.7,25.7,25.66,25.67,399990.4965550012,9.8269,9.8269,9.8116,9.8155,399990.4966
2015-06-08 12:45:00,25.67,25.71,25.65,25.71,239543.83464005703,9.8155,9.8308,9.8078,9.8308,239543.8346
2015-06-08 12:50:00,25.71,25.72,25.68,25.68,157571.86980280353,9.8308,9.8346,9.8193,9.8193,157571.8698
2015-06-08 12:55:00,25.68,25.69,25.64,25.65,271596.5787598004,9.8193,9.8231,9.804,9.8078,271596.5788
2015-06-08 13:00:00,25.65,25.66,25.64,25.64,168294.13162271323,9.8078,9.8116,9.804,9.804,168294.1316
2015-06-08 13:05:00,25.65,25.65,25.6,25.61,349377.5243525778,9.8078,9.8078,9.7887,9.7925,349377.5244
2015-06-08 13:10:00,25.61,25.61,25.57,25.57,190190.06889997624,9.7925,9.7925,9.7772,9.7772,190190.0689
2015-06-08 13:15:00,25.57,25.62,25.57,25.62,279952.4827750059,9.7772,9.7964,9.7772,9.7964,279952.4828
2015-06-08 13:20:00,25.62,25.63,25.59,25.6,251644.0959847945,9.7964,9.8002,9.7849,9.7887,251644.096
2015-06-08 13:25:00,25.61,25.61,25.58,25.59,725842.2428130198,9.7925,9.7925,9.7811,9.7849,725842.2428
2015-06-08 13:30:00,25.59,25.6,25.57,25.57,144267.04680446663,9.7849,9.7887,9.7772,9.7772,144267.0468
2015-06-08 13:35:00,25.57,25.59,25.55,25.55,262962.69897837966,9.7772,9.7849,9.7696,9.7696,262962.699
2015-06-08 13:40:00,25.55,25.59,25.55,25.58,122352.102637206,9.7696,9.7849,9.7696,9.7811,122352.1026
2015-06-08 13:45:00,25.58,25.58,25.54,25.55,302489.9025896888,9.7811,9.7811,9.7658,9.7696,302489.9026
2015-06-08 13:50:00,25.55,25.55,25.52,25.52,247246.3768115942,9.7696,9.7696,9.7581,9.7581,247246.3768
2015-06-08 13:55:00,25.52,25.53,25.49,25.49,454188.6433832264,9.7581,9.7619,9.7466,9.7466,454188.6434
2015-06-08 14:00:00,25.49,25.49,25.46,25.48,270995.4858636256,9.7466,9.7466,9.7352,9.7428,270995.4859
2015-06-08 14:05:00,25.48,25.48,25.44,25.46,330755.5238774056,9.7428,9.7428,9.7275,9.7352,330755.5239
2015-06-08 14:10:00,25.46,25.5,25.46,25.49,247935.37657400809,9.7352,9.7505,9.7352,9.7466,247935.3766
2015-06-08 14:15:00,25.49,25.54,25.47,25.54,386533.6184366833,9.7466,9.7658,9.739,9.7658,386533.6184
2015-06-08 14:20:00,25.54,25.61,25.54,25.59,397723.9249227845,9.7658,9.7925,9.7658,9.7849,397723.9249
2015-06-08 14:25:00,25.59,25.67,25.59,25.67,358025.6593014968,9.7849,9.8155,9.7849,9.8155,358025.6593
2015-06-08 14:30:00,25.67,25.73,25.67,25.72,422197.6716559753,9.8155,9.8384,9.8155,9.8346,422197.6717
2015-06-08 14:35:00,25.72,25.76,25.71,25.75,319662.6277025422,9.8346,9.8499,9.8308,9.8461,319662.6277
2015-06-08 14:40:00,25.75,25.78,25.74,25.76,312689.4749346638,9.8461,9.8575,9.8422,9.8499,312689.4749
2015-06-08 14:45:00,25.76,25.78,25.74,25.74,198246.6143977192,9.8499,9.8575,9.8422,9.8422,198246.6144
2015-06-08 14:50:00,25.74,25.8,25.74,25.75,350033.2620574958,9.8422,9.8652,9.8422,9.8461,350033.2621
2015-06-08 14:55:00,25.75,25.75,25.69,25.72,506426.70468044665,9.8461,9.8461,9.8231,9.8346,506426.7047
2015-06-08 15:00:00,25.72,25.75,25.72,25.73,327652.6490852934,9.8346,9.8461,9.8346,9.8384,327652.6491
2015-06-08 15:05:00,25.73,25.77,25.72,25.72,395478.7360418152,9.8384,9.8537,9.8346,9.8346,395478.736
2015-06-08 15:10:00,25.72,25.73,25.67,25.69,426041.8151579948,9.8346,9.8384,9.8155,9.8231,426041.8152
2015-06-08 15:15:00,25.7,25.73,25.69,25.7,305782.84628177714,9.8269,9.8384,9.8231,9.8269,305782.8463
2015-06-08 15:20:00,25.7,25.71,25.66,25.67,519016.39344262297,9.8269,9.8308,9.8116,9.8155,519016.3934
2015-06-08 15:25:00,25.67,25.67,25.64,25.65,399579.4725588026,9.8155,9.8155,9.804,9.8078,399579.4726
2015-06-08 15:30:00,25.65,25.67,25.65,25.66,235262.5326680922,9.8078,9.8155,9.8078,9.8116,235262.5327
2015-06-08 15:35:00,25.65,25.66,25.62,25.62,266438.5839866952,9.8078,9.8116,9.7964,9.7964,266438.584
2015-06-08 15:40:00,25.62,25.62,25.59,25.6,525789.9738655263,9.7964,9.7964,9.7849,9.7887,525789.9739
2015-06-08 15:45:00,25.6,25.62,25.6,25.62,755409.8360655737,9.7887,9.7964,9.7887,9.7964,755409.8361
2015-06-08 15:50:00,25.62,25.63,25.59,25.59,650363.5067712045,9.7964,9.8002,9.7849,9.7849,650363.5068
2015-06-08 15:55:00,25.6,25.63,25.59,25.62,1031444.5236398196,9.7887,9.8002,9.7849,9.7964,1031444.5236
2015-06-09 09:30:00,25.56,25.61,25.51,25.59,409033.02447137085,9.7734,9.7925,9.7543,9.7849,409033.0245
2015-06-09 09:35:00,25.59,25.6,25.42,25.46,859372.7726300784,9.7849,9.7887,9.7199,9.7352,859372.7726
2015-06-09 09:40:00,25.45,25.46,25.28,25.29,799446.4243288193,9.7313,9.7352,9.6663,9.6702,799446.4243
2015-06-09 09:45:00,25.29,25.41,25.28,25.34,661254.4547398433,9.6702,9.7161,9.6663,9.6893,661254.4547
2015-06-09 09:50:00,25.33,25.34,25.23,25.25,566296.032311713,9.6855,9.6893,9.6472,9.6549,566296.0323
2015-06-09 09:55:00,25.25,25.25,25.19,25.19,504877.6431456403,9.6549,9.6549,9.6319,9.6319,504877.6431
2015-06-09 10:00:00,25.19,25.25,25.17,25.25,354226.6571632217,9.6319,9.6549,9.6243,9.6549,354226.6572
2015-06-09 10:05:00,25.25,25.25,25.2,25.21,481751.0097410312,9.6549,9.6549,9.6358,9.6396,481751.0097
2015-06-09 10:10:00,25.21,25.25,25.2,25.22,465314.8016155857,9.6396,9.6549,9.6358,9.6434,465314.8016
2015-06-09 10:15:00,25.22,25.22,25.19,25.19,258738.4176764077,9.6434,9.6434,9.6319,9.6319,258738.4177
2015-06-09 10:20:00,25.19,25.21,25.14,25.16,370620.0997861725,9.6319,9.6396,9.6128,9.6205,370620.0998
2015-06-09 10:25:00,25.16,25.17,25.14,25.15,214053.21929199336,9.6205,9.6243,9.6128,9.6166,214053.2193
2015-06-09 10:30:00,25.15,25.19,25.15,25.19,385597.5291043003,9.6166,9.6319,9.6166,9.6319,385597.5291
2015-06-09 10:35:00,25.19,25.22,25.19,25.22,304193.39510572585,9.6319,9.6434,9.6319,9.6434,304193.3951
2015-06-09 10:40:00,25.22,25.25,25.21,25.25,285516.7498218104,9.6434,9.6549,9.6396,9.6549,285516.7498
2015-06-09 10:45:00,25.25,25.29,25.25,25.28,249983.3689712521,9.6549,9.6702,9.6549,9.6663,249983.369
2015-06-09 10:50:00,25.28,25.32,25.28,25.32,194837.2535043953,9.6663,9.6816,9.6663,9.6816,194837.2535
2015-06-09 10:55:00,25.32,25.37,25.31,25.36,334542.6467094322,9.6816,9.7008,9.6778,9.6969,334542.6467
2015-06-09 11:00:00,25.36,25.37,25.34,25.36,194338.32264195773,9.6969,9.7008,9.6893,9.6969,194338.3226
2015-06-09 11:05:00,25.36,25.36,25.33,25.35,187590.8766928012,9.6969,9.6969,9.6855,9.6931,187590.8767
2015-06-09 11:10:00,25.35,25.38,25.32,25.34,225317.1774768353,9.6931,9.7046,9.6816,9.6893,225317.1775
2015-06-09 11:15:00,25.34,25.35,25.28,25.3,186469.47018294127,9.6893,9.6931,9.6663,9.674,186469.4702
2015-06-09 11:20:00,25.31,25.31,25.29,25.3,107139.46305535756,9.6778,9.6778,9.6702,9.674,107139.4631
2015-06-09 11:25:00,25.3,25.34,25.3,25.33,166799.71489665005,9.674,9.6893,9.674,9.6855,166799.7149
2015-06-09 11:30:00,25.33,25.36,25.33,25.36,192052.7441197434,9.6855,9.6969,9.6855,9.6969,192052.7441
2015-06-09 11:35:00,25.36,25.36,25.35,25.35,459246.8519838441,9.6969,9.6969,9.6931,9.6931,459246.852
2015-06-09 11:40:00,25.36,25.36,25.33,25.33,179104.30030886197,9.6969,9.6969,9.6855,9.6855,179104.3003
2015-06-09 11:45:00,25.33,25.33,25.3,25.32,140634.3549536707,9.6855,9.6855,9.674,9.6816,140634.355
2015-06-09 11:50:00,25.32,25.32,25.3,25.3,147374.67331907817,9.6816,9.6816,9.674,9.674,147374.6733
2015-06-09 11:55:00,25.3,25.31,25.26,25.27,167189.35614160134,9.674,9.6778,9.6587,9.6625,167189.3561
2015-06-09 12:00:00,25.27,25.32,25.27,25.29,159173.20028510335,9.6625,9.6816,9.6625,9.6702,159173.2003
2015-06-09 12:05:00,25.29,25.3,25.29,25.29,100304.11023996198,9.6702,9.674,9.6702,9.6702,100304.1102
2015-06-09 12:10:00,25.29,25.29,25.27,25.28,111004.98930862438,9.6702,9.6702,9.6625,9.6663,111004.9893
2015-06-09 12:15:00,25.28,25.3,25.28,25.29,211394.63055357567,9.6663,9.674,9.6663,9.6702,211394.6306
2015-06-09 12:20:00,25.28,25.3,25.28,25.3,80836.30315989547,9.6663,9.674,9.6663,9.674,80836.3032
2015-06-09 12:25:00,25.3,25.33,25.3,25.33,172746.4956046567,9.674,9.6855,9.674,9.6855,172746.4956
2015-06-09 12:30:00,25.33,25.34,25.33,25.34,117312.90092658588,9.6855,9.6893,9.6855,9.6893,117312.9009
2015-06-09 12:35:00,25.34,25.44,25.33,25.44,544255.1674982181,9.6893,9.7275,9.6855,9.7275,544255.1675
2015-06-09 12:40:00,25.44,25.48,25.44,25.45,305298.17058683775,9.7275,9.7428,9.7275,9.7313,305298.1706
2015-06-09 12:45:00,25.46,25.47,25.44,25.44,150553.57567118082,9.7352,9.739,9.7275,9.7275,150553.5757
2015-06-09 12:50:00,25.45,25.45,25.43,25.43,214649.5604656688,9.7313,9.7313,9.7237,9.7237,214649.5605
2015-06-09 12:55:00,25.43,25.44,25.43,25.44,159420.28985507248,9.7237,9.7275,9.7237,9.7275,159420.2899
2015-06-09 13:00:00,25.43,25.46,25.42,25.46,319757.6621525303,9.7237,9.7352,9.7199,9.7352,319757.6622
2015-06-09 13:05:00,25.46,25.49,25.44,25.49,456911.3803753861,9.7352,9.7466,9.7275,9.7466,456911.3804
2015-06-09 13:10:00,25.49,25.49,25.47,25.47,268396.29365645046,9.7466,9.7466,9.739,9.739,268396.2937
2015-06-09 13:15:00,25.48,25.51,25.47,25.5,97305.77334283678,9.7428,9.7543,9.739,9.7505,97305.7733
2015-06-09 13:20:00,25.51,25.51,25.47,25.47,123829.88833452128,9.7543,9.7543,9.739,9.739,123829.8883
2015-06-09 13:25:00,25.47,25.52,25.47,25.52,116500.35637918746,9.739,9.7581,9.739,9.7581,116500.3564
2015-06-09 13:30:00,25.52,25.52,25.48,25.49,46866.23901164172,9.7581,9.7581,9.7428,9.7466,46866.239
2015-06-09 13:35:00,25.49,25.49,25.48,25.48,114796.8638631504,9.7466,9.7466,9.7428,9.7428,114796.8639
2015-06-09 13:40:00,25.48,25.49,25.44,25.45,172178.66476597768,9.7428,9.7466,9.7275,9.7313,172178.6648
2015-06-09 13:45:00,25.45,25.45,25.44,25.44,63506.77120456166,9.7313,9.7313,9.7275,9.7275,63506.7712
2015-06-09 13:50:00,25.45,25.45,25.42,25.43,118850.08315514374,9.7313,9.7313,9.7199,9.7237,118850.0832
2015-06-09 13:55:00,25.44,25.46,25.41,25.46,216181.99097172727,9.7275,9.7352,9.7161,9.7352,216181.991
2015-06-09 14:00:00,25.46,25.49,25.45,25.48,95994.29793300072,9.7352,9.7466,9.7313,9.7428,95994.2979
2015-06-09 14:05:00,25.48,25.51,25.47,25.51,200990.73414112616,9.7428,9.7543,9.739,9.7543,200990.7341
2015-06-09 14:10:00,25.51,25.54,25.49,25.49,374024.7089569969,9.7543,9.7658,9.7466,9.7466,374024.709
2015-06-09 14:15:00,25.5,25.5,25.48,25.49,606842.4803991447,9.7505,9.7505,9.7428,9.7466,606842.4804
2015-06-09 14:20:00,25.49,25.5,25.49,25.5,162539.79567593252,9.7466,9.7505,9.7466,9.7505,162539.7957
2015-06-09 14:25:00,25.5,25.5,25.47,25.47,155260.15680684248,9.7505,9.7505,9.739,9.739,155260.1568
2015-06-09 14:30:00,25.47,25.48,25.46,25.46,168564.97980517938,9.739,9.7428,9.7352,9.7352,168564.9798
2015-06-09 14:35:00,25.46,25.49,25.46,25.49,132418.62675219768,9.7352,9.7466,9.7352,9.7466,132418.6268
2015-06-09 14:40:00,25.49,25.52,25.48,25.52,170605.84461867428,9.7466,9.7581,9.7428,9.7581,170605.8446
2015-06-09 14:45:00,25.52,25.53,25.49,25.5,83081.49204086482,9.7581,9.7619,9.7466,9.7505,83081.492
2015-06-09 14:50:00,25.5,25.5,25.45,25.45,241743.88215728203,9.7505,9.7505,9.7313,9.7313,241743.8822
2015-06-09 14:55:00,25.45,25.45,25.43,25.43,239688.7621762889,9.7313,9.7313,9.7237,9.7237,239688.7622
2015-06-09 15:00:00,25.43,25.46,25.42,25.44,307655.0249465432,9.7237,9.7352,9.7199,9.7275,307655.0249
2015-06-09 15:05:00,25.44,25.46,25.43,25.45,149391.77952007603,9.7275,9.7352,9.7237,9.7313,149391.7795
2015-06-09 15:10:00,25.45,25.45,25.42,25.44,98995.01069137565,9.7313,9.7313,9.7199,9.7275,98995.0107
2015-06-09 15:15:00,25.45,25.46,25.44,25.45,144305.06058446187,9.7313,9.7352,9.7275,9.7313,144305.0606
2015-06-09 15:20:00,25.45,25.46,25.44,25.46,120413.39985744833,9.7313,9.7352,9.7275,9.7352,120413.3999
2015-06-09 15:25:00,25.46,25.46,25.41,25.44,134224.28130197196,9.7352,9.7352,9.7161,9.7275,134224.2813
2015-06-09 15:30:00,25.44,25.44,25.41,25.43,175675.9325255405,9.7275,9.7275,9.7161,9.7237,175675.9325
2015-06-09 15:35:00,25.42,25.46,25.42,25.45,143820.38488952245,9.7199,9.7352,9.7199,9.7313,143820.3849
2015-06-09 15:40:00,25.45,25.46,25.42,25.43,185307.67403183653,9.7313,9.7352,9.7199,9.7237,185307.674
2015-06-09 15:45:00,25.42,25.45,25.42,25.45,200346.87574245664,9.7199,9.7313,9.7199,9.7313,200346.8757
2015-06-09 15:50:00,25.45,25.47,25.44,25.46,390817.2962698978,9.7313,9.739,9.7275,9.7352,390817.2963
2015-06-09 15:55:00,25.46,25.47,25.42,25.43,746082.2047992398,9.7352,9.739,9.7199,9.7237,746082.2048
2015-06-10 09:30:00,25.52,25.55,25.34,25.38,879890.7103825137,9.7581,9.7696,9.6893,9.7046,879890.7104
2015-06-10 09:35:00,25.38,25.5,25.35,25.5,565557.1394630554,9.7046,9.7505,9.6931,9.7505,565557.1395
2015-06-10 09:40:00,25.51,25.53,25.47,25.49,436250.89094796864,9.7543,9.7619,9.739,9.7466,436250.8909
2015-06-10 09:45:00,25.49,25.51,25.45,25.46,271990.97172725113,9.7466,9.7543,9.7313,9.7352,271990.9717
2015-06-10 09:50:00,25.46,25.47,25.44,25.46,780472.796388691,9.7352,9.739,9.7275,9.7352,780472.7964
2015-06-10 09:55:00,25.46,25.53,25.46,25.53,398990.2589688762,9.7352,9.7619,9.7352,9.7619,398990.259
2015-06-10 10:00:00,25.53,25.56,25.51,25.54,291660.72701354243,9.7619,9.7734,9.7543,9.7658,291660.727
2015-06-10 10:05:00,25.54,25.65,25.54,25.63,252696.60251841287,9.7658,9.8078,9.7658,9.8002,252696.6025
2015-06-10 10:10:00,25.63,25.64,25.56,25.56,209125.6830601093,9.8002,9.804,9.7734,9.7734,209125.6831
2015-06-10 10:15:00,25.56,25.57,25.54,25.55,273155.1437396056,9.7734,9.7772,9.7658,9.7696,273155.1437
2015-06-10 10:20:00,25.54,25.57,25.54,25.55,354383.46400570206,9.7658,9.7772,9.7658,9.7696,354383.464
2015-06-10 10:25:00,25.55,25.56,25.51,25.52,252919.93347588505,9.7696,9.7734,9.7543,9.7581,252919.9335
2015-06-10 10:30:00,25.52,25.52,25.49,25.52,226759.3252554051,9.7581,9.7581,9.7466,9.7581,226759.3253
2015-06-10 10:35:00,25.52,25.53,25.5,25.5,266262.77025421715,9.7581,9.7619,9.7505,9.7505,266262.7703
2015-06-10 10:40:00,25.5,25.51,25.46,25.49,367856.9731527679,9.7505,9.7543,9.7352,9.7466,367856.9732
2015-06-10 10:45:00,25.48,25.51,25.47,25.5,151689.23734853885,9.7428,9.7543,9.739,9.7505,151689.2373
2015-06-10 10:50:00,25.5,25.51,25.49,25.51,92017.10620099786,9.7505,9.7543,9.7466,9.7543,92017.1062
2015-06-10 10:55:00,25.51,25.52,25.49,25.51,149847.944880019,9.7543,9.7581,9.7466,9.7543,149847.9449
2015-06-10 11:00:00,25.51,25.53,25.5,25.5,160002.37586124972,9.7543,9.7619,9.7505,9.7505,160002.3759
2015-06-10 11:05:00,25.5,25.52,25.48,25.5,143480.6367308149,9.7505,9.7581,9.7428,9.7505,143480.6367
2015-06-10 11:10:00,25.5,25.56,25.49,25.53,338790.6866239012,9.7505,9.7734,9.7466,9.7619,338790.6866
2015-06-10 11:15:00,25.53,25.57,25.5,25.52,398626.7521976717,9.7619,9.7772,9.7505,9.7581,398626.7522
2015-06-10 11:20:00,25.52,25.55,25.51,25.54,137567.11808030412,9.7581,9.7696,9.7543,9.7658,137567.1181
2015-06-10 11:25:00,25.54,25.54,25.51,25.52,140023.75861249704,9.7658,9.7658,9.7543,9.7581,140023.7586
2015-06-10 11:30:00,25.52,25.55,25.51,25.55,170700.87906866238,9.7581,9.7696,9.7543,9.7696,170700.8791
2015-06-10 11:35:00,25.55,25.55,25.53,25.55,137263.00784034212,9.7696,9.7696,9.7619,9.7696,137263.0078
2015-06-10 11:40:00,25.55,25.55,25.51,25.52,129170.82442385366,9.7696,9.7696,9.7543,9.7581,129170.8244
2015-06-10 11:45:00,25.52,25.54,25.51,25.51,206557.3770491804,9.7581,9.7658,9.7543,9.7543,206557.377
2015-06-10 11:50:00,25.51,25.54,25.51,25.54,165538.13257305775,9.7543,9.7658,9.7543,9.7658,165538.1326
2015-06-10 11:55:00,25.54,25.56,25.53,25.54,125540.50843430744,9.7658,9.7734,9.7619,9.7658,125540.5084
2015-06-10 12:00:00,25.53,25.55,25.53,25.55,142140.6509859824,9.7619,9.7696,9.7619,9.7696,142140.651
2015-06-10 12:05:00,25.55,25.56,25.53,25.54,171520.55119980994,9.7696,9.7734,9.7619,9.7658,171520.5512
2015-06-10 12:10:00,25.54,25.56,25.53,25.55,104918.03278688523,9.7658,9.7734,9.7619,9.7696,104918.0328
2015-06-10 12:15:00,25.55,25.56,25.54,25.54,90536.94464243288,9.7696,9.7734,9.7658,9.7658,90536.9446
2015-06-10 12:20:00,25.55,25.57,25.54,25.57,75628.41530054645,9.7696,9.7772,9.7658,9.7772,75628.4153
2015-06-10 12:25:00,25.57,25.58,25.55,25.55,115424.091233072,9.7772,9.7811,9.7696,9.7696,115424.0912
2015-06-10 12:30:00,25.56,25.58,25.55,25.56,87750.05939653124,9.7734,9.7811,9.7696,9.7734,87750.0594
2015-06-10 12:35:00,25.56,25.57,25.54,25.54,107571.86980280351,9.7734,9.7772,9.7658,9.7658,107571.8698
2015-06-10 12:40:00,25.55,25.57,25.54,25.55,203288.19196958892,9.7696,9.7772,9.7658,9.7696,203288.192
2015-06-10 12:45:00,25.55,25.57,25.54,25.55,125421.71537182228,9.7696,9.7772,9.7658,9.7696,125421.7154
2015-06-10 12:50:00,25.55,25.57,25.54,25.55,159942.97933000713,9.7696,9.7772,9.7658,9.7696,159942.9793
2015-06-10 12:55:00,25.56,25.59,25.55,25.55,147118.08030411025,9.7734,9.7849,9.7696,9.7696,147118.0803
2015-06-10 13:00:00,25.55,25.56,25.51,25.51,134765.97766690425,9.7696,9.7734,9.7543,9.7543,134765.9777
2015-06-10 13:05:00,25.52,25.52,25.5,25.51,171294.84438108816,9.7581,9.7581,9.7505,9.7543,171294.8444
2015-06-10 13:10:00,25.51,25.52,25.5,25.5,82919.93347588502,9.7543,9.7581,9.7505,9.7505,82919.9335
2015-06-10 13:15:00,25.5,25.51,25.49,25.49,135397.95675932526,9.7505,9.7543,9.7466,9.7466,135397.9568
2015-06-10 13:20:00,25.49,25.5,25.49,25.49,106792.58731290093,9.7466,9.7505,9.7466,9.7466,106792.5873
2015-06-10 13:25:00,25.49,25.5,25.49,25.5,115447.84984556904,9.7466,9.7505,9.7466,9.7505,115447.8498
2015-06-10 13:30:00,25.49,25.5,25.49,25.5,89731.52767878356,9.7466,9.7505,9.7466,9.7505,89731.5277
2015-06-10 13:35:00,25.5,25.52,25.49,25.51,154454.73984319315,9.7505,9.7581,9.7466,9.7543,154454.7398
2015-06-10 13:40:00,25.51,25.54,25.51,25.51,162375.861249703,9.7543,9.7658,9.7543,9.7543,162375.8612
2015-06-10 13:45:00,25.51,25.52,25.49,25.49,139436.9208838204,9.7543,9.7581,9.7466,9.7466,139436.9209
2015-06-10 13:50:00,25.49,25.52,25.49,25.52,127533.85602280826,9.7466,9.7581,9.7466,9.7581,127533.856
2015-06-10 13:55:00,25.52,25.53,25.51,25.51,94335.946780708,9.7581,9.7619,9.7543,9.7543,94335.9468
2015-06-10 14:00:00,25.52,25.56,25.51,25.55,147937.75243525775,9.7581,9.7734,9.7543,9.7696,147937.7524
2015-06-10 14:05:00,25.55,25.55,25.54,25.54,62931.81278213352,9.7696,9.7696,9.7658,9.7658,62931.8128
2015-06-10 14:10:00,25.54,25.54,25.52,25.54,121016.86861487287,9.7658,9.7658,9.7581,9.7658,121016.8686
2015-06-10 14:15:00,25.54,25.55,25.54,25.55,112138.27512473273,9.7658,9.7696,9.7658,9.7696,112138.2751
2015-06-10 14:20:00,25.55,25.55,25.53,25.54,196583.51152292703,9.7696,9.7696,9.7619,9.7658,196583.5115
2015-06-10 14:25:00,25.54,25.54,25.53,25.54,111620.33737229746,9.7658,9.7658,9.7619,9.7658,111620.3374
2015-06-10 14:30:00,25.53,25.56,25.53,25.55,130708.0066524115,9.7619,9.7734,9.7619,9.7696,130708.0067
2015-06-10 14:35:00,25.55,25.56,25.55,25.55,109534.3311950582,9.7696,9.7734,9.7696,9.7696,109534.3312
2015-06-10 14:40:00,25.54,25.59,25.54,25.59,195994.29793300072,9.7658,9.7849,9.7658,9.7849,195994.2979
2015-06-10 14:45:00,25.59,25.59,25.57,25.58,110432.40674744596,9.7849,9.7849,9.7772,9.7811,110432.4067
2015-06-10 14:50:00,25.58,25.62,25.58,25.59,256771.2045616536,9.7811,9.7964,9.7811,9.7849,256771.2046
2015-06-10 14:55:00,25.59,25.59,25.56,25.56,199479.68638631504,9.7849,9.7849,9.7734,9.7734,199479.6864
2015-06-10 15:00:00,25.56,25.56,25.52,25.53,365096.222380613,9.7734,9.7734,9.7581,9.7619,365096.2224
2015-06-10 15:05:00,25.53,25.53,25.51,25.51,232489.9025896888,9.7619,9.7619,9.7543,9.7543,232489.9026
2015-06-10 15:10:00,25.51,25.51,25.5,25.51,118443.81088144451,9.7543,9.7543,9.7505,9.7543,118443.8109
2015-06-10 15:15:00,25.51,25.54,25.51,25.53,301720.123544785,9.7543,9.7658,9.7543,9.7619,301720.1235
2015-06-10 15:20:00,25.53,25.54,25.53,25.54,198968.8762176289,9.7619,9.7658,9.7619,9.7658,198968.8762
2015-06-10 15:25:00,25.53,25.55,25.53,25.54,321363.7443573296,9.7619,9.7696,9.7619,9.7658,321363.7444
2015-06-10 15:30:00,25.55,25.55,25.51,25.52,376968.4010453789,9.7696,9.7696,9.7543,9.7581,376968.401
2015-06-10 15:35:00,25.52,25.53,25.48,25.49,434792.112140651,9.7581,9.7619,9.7428,9.7466,434792.1121
2015-06-10 15:40:00,25.49,25.51,25.49,25.49,368823.948681397,9.7466,9.7543,9.7466,9.7466,368823.9487
2015-06-10 15:45:00,25.49,25.51,25.48,25.49,446559.75291043,9.7466,9.7543,9.7428,9.7466,446559.7529
2015-06-10 15:50:00,25.49,25.5,25.46,25.47,874951.2948443812,9.7466,9.7505,9.7352,9.739,874951.2948
2015-06-10 15:55:00,25.47,25.47,25.44,25.45,1237445.949156569,9.739,9.739,9.7275,9.7313,1237445.9492
2015-06-11 09:30:00,25.55,25.59,25.51,25.53,361589.45117605134,9.7696,9.7849,9.7543,9.7619,361589.4512
2015-06-11 09:35:00,25.52,25.63,25.52,25.6,166966.02518412925,9.7581,9.8002,9.7581,9.7887,166966.0252
2015-06-11 09:40:00,25.61,25.62,25.54,25.59,236524.1149916845,9.7925,9.7964,9.7658,9.7849,236524.115
2015-06-11 09:45:00,25.59,25.63,25.56,25.58,160137.79995248278,9.7849,9.8002,9.7734,9.7811,160137.8
2015-06-11 09:50:00,25.59,25.61,25.57,25.59,212359.2302209551,9.7849,9.7925,9.7772,9.7849,212359.2302
2015-06-11 09:55:00,25.59,25.67,25.58,25.65,246989.7837966263,9.7849,9.8155,9.7811,9.8078,246989.7838
2015-06-11 10:00:00,25.65,25.65,25.58,25.59,161282.96507483962,9.8078,9.8078,9.7811,9.7849,161282.9651
2015-06-11 10:05:00,25.59,25.6,25.52,25.53,227101.4492753624,9.7849,9.7887,9.7581,9.7619,227101.4493
2015-06-11 10:10:00,25.53,25.56,25.51,25.56,187662.15253029225,9.7619,9.7734,9.7543,9.7734,187662.1525
2015-06-11 10:15:00,25.56,25.59,25.54,25.55,190432.406747446,9.7734,9.7849,9.7658,9.7696,190432.4067
2015-06-11 10:20:00,25.55,25.55,25.53,25.54,375580.8980755524,9.7696,9.7696,9.7619,9.7658,375580.8981
2015-06-11 10:25:00,25.54,25.54,25.49,25.5,432599.19220717513,9.7658,9.7658,9.7466,9.7505,432599.1922
2015-06-11 10:30:00,25.51,25.51,25.43,25.45,349011.6417201236,9.7543,9.7543,9.7237,9.7313,349011.6417
2015-06-11 10:35:00,25.45,25.47,25.41,25.42,163751.48491328108,9.7313,9.739,9.7161,9.7199,163751.4849
2015-06-11 10:40:00,25.42,25.48,25.41,25.47,197645.5215015443,9.7199,9.7428,9.7161,9.739,197645.5215
2015-06-11 10:45:00,25.48,25.49,25.46,25.46,211608.4580660489,9.7428,9.7466,9.7352,9.7352,211608.4581
2015-06-11 10:50:00,25.46,25.49,25.46,25.47,163062.4851508672,9.7352,9.7466,9.7352,9.739,163062.4852
2015-06-11 10:55:00,25.47,25.47,25.45,25.47,112554.05084343074,9.739,9.739,9.7313,9.739,112554.0508
2015-06-11 11:00:00,25.46,25.47,25.46,25.46,165108.10168686148,9.7352,9.739,9.7352,9.7352,165108.1017
2015-06-11 11:05:00,25.46,25.48,25.46,25.48,113649.32287954383,9.7352,9.7428,9.7352,9.7428,113649.3229
2015-06-11 11:10:00,25.48,25.52,25.48,25.49,176521.73913043478,9.7428,9.7581,9.7428,9.7466,176521.7391
2015-06-11 11:15:00,25.49,25.49,25.43,25.44,211045.3789498693,9.7466,9.7466,9.7237,9.7275,211045.3789
2015-06-11 11:20:00,25.44,25.44,25.39,25.41,272734.6162984082,9.7275,9.7275,9.7084,9.7161,272734.6163
2015-06-11 11:25:00,25.41,25.46,25.41,25.46,134514.13637443574,9.7161,9.7352,9.7161,9.7352,134514.1364
2015-06-11 11:30:00,25.46,25.46,25.42,25.43,134019.9572344975,9.7352,9.7352,9.7199,9.7237,134019.9572
2015-06-11 11:35:00,25.43,25.44,25.41,25.43,96928.011404134,9.7237,9.7275,9.7161,9.7237,96928.0114
2015-06-11 11:40:00,25.43,25.43,25.38,25.4,181016.8686148729,9.7237,9.7237,9.7046,9.7122,181016.8686
2015-06-11 11:45:00,25.4,25.41,25.37,25.37,152934.18864338324,9.7122,9.7161,9.7008,9.7008,152934.1886
2015-06-11 11:50:00,25.37,25.38,25.34,25.36,214364.45711570448,9.7008,9.7046,9.6893,9.6969,214364.4571
2015-06-11 11:55:00,25.36,25.36,25.32,25.33,339916.8448562604,9.6969,9.6969,9.6816,9.6855,339916.8449
2015-06-11 12:00:00,25.33,25.37,25.31,25.37,287823.71109527204,9.6855,9.7008,9.6778,9.7008,287823.7111
2015-06-11 12:05:00,25.37,25.37,25.36,25.37,104668.56735566644,9.7008,9.7008,9.6969,9.7008,104668.5674
2015-06-11 12:10:00,25.37,25.37,25.36,25.37,162905.6783083868,9.7008,9.7008,9.6969,9.7008,162905.6783
2015-06-11 12:15:00,25.37,25.38,25.37,25.37,130491.80327868852,9.7008,9.7046,9.7008,9.7008,130491.8033
2015-06-11 12:20:00,25.37,25.38,25.33,25.33,144583.0363506771,9.7008,9.7046,9.6855,9.6855,144583.0364
2015-06-11 12:25:00,25.33,25.36,25.33,25.36,83544.7849845569,9.6855,9.6969,9.6855,9.6969,83544.785
2015-06-11 12:30:00,25.36,25.36,25.34,25.35,101000.23758612496,9.6969,9.6969,9.6893,9.6931,101000.2376
2015-06-11 12:35:00,25.35,25.36,25.33,25.36,154088.8572107389,9.6931,9.6969,9.6855,9.6969,154088.8572
2015-06-11 12:40:00,25.35,25.36,25.34,25.35,143708.7194107864,9.6931,9.6969,9.6893,9.6931,143708.7194
2015-06-11 12:45:00,25.35,25.36,25.34,25.35,257384.17676407692,9.6931,9.6969,9.6893,9.6931,257384.1768
2015-06-11 12:50:00,25.35,25.36,25.33,25.36,92955.57139463056,9.6931,9.6969,9.6855,9.6969,92955.5714
2015-06-11 12:55:00,25.36,25.37,25.35,25.37,187274.88714659063,9.6969,9.7008,9.6931,9.7008,187274.8871
2015-06-11 13:00:00,25.37,25.41,25.36,25.41,147103.82513661202,9.7008,9.7161,9.6969,9.7161,147103.8251
2015-06-11 13:05:00,25.41,25.41,25.4,25.41,164822.99833689712,9.7161,9.7161,9.7122,9.7161,164822.9983
2015-06-11 13:10:00,25.41,25.41,25.37,25.37,142606.3197909242,9.7161,9.7161,9.7008,9.7008,142606.3198
2015-06-11 13:15:00,25.37,25.37,25.36,25.36,98222.85578522214,9.7008,9.7008,9.6969,9.6969,98222.8558
2015-06-11 13:20:00,25.36,25.36,25.36,25.36,155302.92230933713,9.6969,9.6969,9.6969,9.6969,155302.9223
2015-06-11 13:25:00,25.36,25.36,25.36,25.36,139757.6621525303,9.6969,9.6969,9.6969,9.6969,139757.6622
2015-06-11 13:30:00,25.36,25.36,25.36,25.36,158999.76241387505,9.6969,9.6969,9.6969,9.6969,158999.7624
2015-06-11 13:35:00,25.36,25.36,25.36,25.36,56837.72867664528,9.6969,9.6969,9.6969,9.6969,56837.7287
2015-06-11 13:40:00,25.36,25.36,25.35,25.36,134345.45022570682,9.6969,9.6969,9.6931,9.6969,134345.4502
2015-06-11 13:45:00,25.36,25.38,25.36,25.37,157971.01449275363,9.6969,9.7046,9.6969,9.7008,157971.0145
2015-06-11 13:50:00,25.37,25.37,25.37,25.37,72701.35424091233,9.7008,9.7008,9.7008,9.7008,72701.3542
2015-06-11 13:55:00,25.37,25.38,25.36,25.37,181142.7892611072,9.7008,9.7046,9.6969,9.7008,181142.7893
2015-06-11 14:00:00,25.37,25.37,25.36,25.37,138914.23140888574,9.7008,9.7008,9.6969,9.7008,138914.2314
2015-06-11 14:05:00,25.37,25.37,25.36,25.36,135331.43264433357,9.7008,9.7008,9.6969,9.6969,135331.4326
2015-06-11 14:10:00,25.36,25.37,25.36,25.36,124447.61225944404,9.6969,9.7008,9.6969,9.6969,124447.6123
2015-06-11 14:15:00,25.35,25.36,25.35,25.35,55588.0256593015,9.6931,9.6969,9.6931,9.6931,55588.0257
2015-06-11 14:20:00,25.35,25.41,25.35,25.41,228543.59705393208,9.6931,9.7161,9.6931,9.7161,228543.5971
2015-06-11 14:25:00,25.41,25.41,25.39,25.4,106581.13566167736,9.7161,9.7161,9.7084,9.7122,106581.1357
2015-06-11 14:30:00,25.4,25.4,25.38,25.39,90914.70658113566,9.7122,9.7122,9.7046,9.7084,90914.7066
2015-06-11 14:35:00,25.39,25.39,25.38,25.39,92988.8334521264,9.7084,9.7084,9.7046,9.7084,92988.8335
2015-06-11 14:40:00,25.38,25.42,25.38,25.42,223753.8607745308,9.7046,9.7199,9.7046,9.7199,223753.8608
2015-06-11 14:45:00,25.42,25.42,25.41,25.42,100228.08267997149,9.7199,9.7199,9.7161,9.7199,100228.0827
2015-06-11 14:50:00,25.41,25.42,25.39,25.39,160974.10311237824,9.7161,9.7199,9.7084,9.7084,160974.1031
2015-06-11 14:55:00,25.39,25.39,25.38,25.39,102739.36802090758,9.7084,9.7084,9.7046,9.7084,102739.368
2015-06-11 15:00:00,25.39,25.39,25.38,25.39,137388.9284865764,9.7084,9.7084,9.7046,9.7084,137388.9285
2015-06-11 15:05:00,25.39,25.39,25.38,25.39,173827.51247327158,9.7084,9.7084,9.7046,9.7084,173827.5125
2015-06-11 15:10:00,25.39,25.43,25.39,25.42,231546.68567355667,9.7084,9.7237,9.7084,9.7199,231546.6857
2015-06-11 15:15:00,25.42,25.43,25.41,25.42,134929.91209313375,9.7199,9.7237,9.7161,9.7199,134929.9121
2015-06-11 15:20:00,25.42,25.42,25.42,25.42,131691.61320978854,9.7199,9.7199,9.7199,9.7199,131691.6132
2015-06-11 15:25:00,25.42,25.46,25.42,25.45,346110.71513423615,9.7199,9.7352,9.7199,9.7313,346110.7151
2015-06-11 15:30:00,25.45,25.48,25.45,25.48,408106.4385839867,9.7313,9.7428,9.7313,9.7428,408106.4386
2015-06-11 15:35:00,25.48,25.48,25.46,25.47,237937.75243525772,9.7428,9.7428,9.7352,9.739,237937.7524
2015-06-11 15:40:00,25.47,25.47,25.46,25.46,264345.45022570685,9.739,9.739,9.7352,9.7352,264345.4502
2015-06-11 15:45:00,25.46,25.46,25.44,25.45,420639.1066761701,9.7352,9.7352,9.7275,9.7313,420639.1067
2015-06-11 15:50:00,25.44,25.45,25.42,25.43,359593.7277263008,9.7275,9.7313,9.7199,9.7237,359593.7277
2015-06-11 15:55:00,25.43,25.45,25.42,25.44,902955.5713946306,9.7237,9.7313,9.7199,9.7275,902955.5714
2015-06-12 09:30:00,25.39,25.47,25.3,25.44,472910.4300308862,9.7084,9.739,9.674,9.7275,472910.43
2015-06-12 09:35:00,25.44,25.46,25.34,25.35,120468.04466619148,9.7275,9.7352,9.6893,9.6931,120468.0447
2015-06-12 09:40:00,25.34,25.38,25.34,25.38,115454.97742931813,9.6893,9.7046,9.6893,9.7046,115454.9774
2015-06-12 09:45:00,25.37,25.42,25.35,25.41,143497.26775956285,9.7008,9.7199,9.6931,9.7161,143497.2678
2015-06-12 09:50:00,25.41,25.42,25.36,25.37,174934.66381563316,9.7161,9.7199,9.6969,9.7008,174934.6638
2015-06-12 09:55:00,25.37,25.41,25.36,25.38,112751.2473271561,9.7008,9.7161,9.6969,9.7046,112751.2473
2015-06-12 10:00:00,25.4,25.44,25.4,25.43,181059.6341173676,9.7122,9.7275,9.7122,9.7237,181059.6341
2015-06-12 10:05:00,25.43,25.46,25.4,25.46,216704.68044666192,9.7237,9.7352,9.7122,9.7352,216704.6804
2015-06-12 10:10:00,25.46,25.49,25.43,25.47,320917.0824423854,9.7352,9.7466,9.7237,9.739,320917.0824
2015-06-12 10:15:00,25.47,25.5,25.46,25.48,185450.22570681872,9.739,9.7505,9.7352,9.7428,185450.2257
2015-06-12 10:20:00,25.48,25.49,25.46,25.49,95305.29817058684,9.7428,9.7466,9.7352,9.7466,95305.2982
2015-06-12 10:25:00,25.48,25.54,25.48,25.53,167835.59040152057,9.7428,9.7658,9.7428,9.7619,167835.5904
2015-06-12 10:30:00,25.53,25.54,25.5,25.51,154195.77096697554,9.7619,9.7658,9.7505,9.7543,154195.771
2015-06-12 10:35:00,25.51,25.51,25.46,25.51,210114.04133998576,9.7543,9.7543,9.7352,9.7543,210114.0413
2015-06-12 10:40:00,25.51,25.51,25.48,25.49,71751.00974103113,9.7543,9.7543,9.7428,9.7466,71751.0097
2015-06-12 10:45:00,25.49,25.51,25.46,25.47,87094.32169161321,9.7466,9.7543,9.7352,9.739,87094.3217
2015-06-12 10:50:00,25.47,25.51,25.47,25.5,56132.09788548349,9.739,9.7543,9.739,9.7505,56132.0979
2015-06-12 10:55:00,25.5,25.5,25.46,25.46,104732.71560940842,9.7505,9.7505,9.7352,9.7352,104732.7156
2015-06-12 11:00:00,25.47,25.48,25.46,25.47,126032.31171299596,9.739,9.7428,9.7352,9.739,126032.3117
2015-06-12 11:05:00,25.47,25.47,25.46,25.46,63684.96079828938,9.739,9.739,9.7352,9.7352,63684.9608
2015-06-12 11:10:00,25.46,25.47,25.43,25.45,178790.68662390116,9.7352,9.739,9.7237,9.7313,178790.6866
2015-06-12 11:15:00,25.44,25.45,25.41,25.42,88507.95913518651,9.7275,9.7313,9.7161,9.7199,88507.9591
2015-06-12 11:20:00,25.42,25.42,25.4,25.41,161936.32691850796,9.7199,9.7199,9.7122,9.7161,161936.3269
2015-06-12 11:25:00,25.41,25.42,25.4,25.41,87419.81468282253,9.7161,9.7199,9.7122,9.7161,87419.8147
2015-06-12 11:30:00,25.41,25.41,25.4,25.4,144122.11926823473,9.7161,9.7161,9.7122,9.7122,144122.1193
2015-06-12 11:35:00,25.4,25.41,25.39,25.39,113321.45402708482,9.7122,9.7161,9.7084,9.7084,113321.454
2015-06-12 11:40:00,25.39,25.39,25.36,25.36,194293.18127821336,9.7084,9.7084,9.6969,9.6969,194293.1813
2015-06-12 11:45:00,25.36,25.37,25.36,25.36,133592.30220955095,9.6969,9.7008,9.6969,9.6969,133592.3022
2015-06-12 11:50:00,25.36,25.37,25.35,25.36,121202.18579234972,9.6969,9.7008,9.6931,9.6969,121202.1858
2015-06-12 11:55:00,25.36,25.36,25.35,25.36,67875.9800427655,9.6969,9.6969,9.6931,9.6969,67875.98
2015-06-12 12:00:00,25.36,25.36,25.34,25.34,116146.3530529817,9.6969,9.6969,9.6893,9.6893,116146.3531
2015-06-12 12:05:00,25.34,25.36,25.34,25.34,73654.07460204324,9.6893,9.6969,9.6893,9.6893,73654.0746
2015-06-12 12:10:00,25.34,25.36,25.32,25.35,90938.4651936327,9.6893,9.6969,9.6816,9.6931,90938.4652
2015-06-12 12:15:00,25.35,25.36,25.35,25.36,47754.81111903065,9.6931,9.6969,9.6931,9.6969,47754.8111
2015-06-12 12:20:00,25.35,25.36,25.35,25.36,47141.83891660728,9.6931,9.6969,9.6931,9.6969,47141.8389
2015-06-12 12:25:00,25.36,25.36,25.35,25.36,155557.13946305536,9.6969,9.6969,9.6931,9.6969,155557.1395
2015-06-12 12:30:00,25.36,25.36,25.35,25.36,161408.8857210739,9.6969,9.6969,9.6931,9.6969,161408.8857
2015-06-12 12:35:00,25.37,25.37,25.36,25.36,80748.39629365645,9.7008,9.7008,9.6969,9.6969,80748.3963
2015-06-12 12:40:00,25.36,25.36,25.34,25.36,62233.30957472084,9.6969,9.6969,9.6893,9.6969,62233.3096
2015-06-12 12:45:00,25.36,25.36,25.35,25.36,96459.96673794252,9.6969,9.6969,9.6931,9.6969,96459.9667
2015-06-12 12:50:00,25.36,25.36,25.35,25.36,87887.85934901402,9.6969,9.6969,9.6931,9.6969,87887.8593
2015-06-12 12:55:00,25.36,25.36,25.36,25.36,120187.69303872656,9.6969,9.6969,9.6969,9.6969,120187.693
2015-06-12 13:00:00,25.36,25.36,25.35,25.35,53722.97457828463,9.6969,9.6969,9.6931,9.6931,53722.9746
2015-06-12 13:05:00,25.35,25.36,25.35,25.36,101306.72368733666,9.6931,9.6969,9.6931,9.6969,101306.7237
2015-06-12 13:10:00,25.36,25.36,25.35,25.36,45961.03587550487,9.6969,9.6969,9.6931,9.6969,45961.0359
2015-06-12 13:15:00,25.36,25.36,25.35,25.35,51532.430506058445,9.6969,9.6969,9.6931,9.6931,51532.4305
2015-06-12 13:20:00,25.36,25.36,25.34,25.35,48762.17628890473,9.6969,9.6969,9.6893,9.6931,48762.1763
2015-06-12 13:25:00,25.34,25.36,25.34,25.36,65545.26015680685,9.6893,9.6969,9.6893,9.6969,65545.2602
2015-06-12 13:30:00,25.36,25.36,25.36,25.36,78032.7868852459,9.6969,9.6969,9.6969,9.6969,78032.7869
2015-06-12 13:35:00,25.36,25.36,25.35,25.36,141266.3340460917,9.6969,9.6969,9.6931,9.6969,141266.334
2015-06-12 13:40:00,25.36,25.36,25.35,25.35,39529.579472558806,9.6969,9.6969,9.6931,9.6931,39529.5795
2015-06-12 13:45:00,25.35,25.36,25.35,25.36,40781.65835115229,9.6931,9.6969,9.6931,9.6969,40781.6584
2015-06-12 13:50:00,25.36,25.36,25.36,25.36,22834.4024708957,9.6969,9.6969,9.6969,9.6969,22834.4025
2015-06-12 13:55:00,25.36,25.36,25.35,25.36,105673.5566642908,9.6969,9.6969,9.6931,9.6969,105673.5567
2015-06-12 14:00:00,25.36,25.36,25.35,25.36,18538.845331432643,9.6969,9.6969,9.6931,9.6969,18538.8453
2015-06-12 14:05:00,25.36,25.36,25.34,25.35,56633.40460917082,9.6969,9.6969,9.6893,9.6931,56633.4046
2015-06-12 14:10:00,25.35,25.36,25.34,25.35,51140.41339985745,9.6931,9.6969,9.6893,9.6931,51140.4134
2015-06-12 14:15:00,25.35,25.36,25.35,25.35,44958.4224281302,9.6931,9.6969,9.6931,9.6931,44958.4224
2015-06-12 14:20:00,25.35,25.35,25.34,25.35,38522.214302684726,9.6931,9.6931,9.6893,9.6931,38522.2143
2015-06-12 14:25:00,25.35,25.36,25.34,25.35,60496.55500118793,9.6931,9.6969,9.6893,9.6931,60496.555
2015-06-12 14:30:00,25.35,25.36,25.32,25.32,102589.68876217629,9.6931,9.6969,9.6816,9.6816,102589.6888
2015-06-12 14:35:00,25.32,25.32,25.3,25.31,122043.2406747446,9.6816,9.6816,9.674,9.6778,122043.2407
2015-06-12 14:40:00,25.31,25.33,25.31,25.33,210803.0411023996,9.6778,9.6855,9.6778,9.6855,210803.0411
2015-06-12 14:45:00,25.33,25.33,25.32,25.33,177997.14896650036,9.6855,9.6855,9.6816,9.6855,177997.149
2015-06-12 14:50:00,25.33,25.34,25.33,25.33,160368.25849370396,9.6855,9.6893,9.6855,9.6855,160368.2585
2015-06-12 14:55:00,25.33,25.34,25.3,25.3,201598.95462105013,9.6855,9.6893,9.674,9.674,201598.9546
2015-06-12 15:00:00,25.3,25.32,25.29,25.31,183996.1986220005,9.674,9.6816,9.6702,9.6778,183996.1986
2015-06-12 15:05:00,25.31,25.31,25.28,25.29,152430.5060584462,9.6778,9.6778,9.6663,9.6702,152430.5061
2015-06-12 15:10:00,25.29,25.3,25.28,25.28,164868.13970064148,9.6702,9.674,9.6663,9.6663,164868.1397
2015-06-12 15:15:00,25.28,25.29,25.27,25.29,442207.1751009741,9.6663,9.6702,9.6625,9.6702,442207.1751
2015-06-12 15:20:00,25.29,25.29,25.28,25.28,158187.2178664766,9.6702,9.6702,9.6663,9.6663,158187.2179
2015-06-12 15:25:00,25.28,25.29,25.27,25.28,313252.55405084346,9.6663,9.6702,9.6625,9.6663,313252.5541
2015-06-12 15:30:00,25.28,25.29,25.26,25.26,245911.14278926112,9.6663,9.6702,9.6587,9.6587,245911.1428
2015-06-12 15:35:00,25.26,25.27,25.26,25.26,218954.62105013063,9.6587,9.6625,9.6587,9.6587,218954.6211
2015-06-12 15:40:00,25.26,25.27,25.25,25.26,215626.0394392968,9.6587,9.6625,9.6549,9.6587,215626.0394
2015-06-12 15:45:00,25.26,25.26,25.25,25.26,570520.313613685,9.6587,9.6587,9.6549,9.6587,570520.3136
2015-06-12 15:50:00,25.26,25.28,25.24,25.28,293050.6058446187,9.6587,9.6663,9.6511,9.6663,293050.6058
2015-06-12 15:55:00,25.28,25.28,25.26,25.27,570064.148253742,9.6663,9.6663,9.6587,9.6625,570064.1483
2015-06-15 09:30:00,25.1,25.17,24.98,25.05,480182.9413162272,9.5975,9.6243,9.5516,9.5784,480182.9413
2015-06-15 09:35:00,25.03,25.13,25.01,25.12,275604.65668804944,9.5708,9.609,9.5631,9.6052,275604.6567
2015-06-15 09:40:00,25.12,25.13,25.06,25.06,154611.54668567356,9.6052,9.609,9.5822,9.5822,154611.5467
2015-06-15 09:45:00,25.06,25.06,24.97,25.0,261686.8614872892,9.5822,9.5822,9.5478,9.5593,261686.8615
2015-06-15 09:50:00,25.0,25.0,24.95,24.99,227500.59396531244,9.5593,9.5593,9.5402,9.5555,227500.594
2015-06-15 09:55:00,25.0,25.09,24.98,25.08,229187.4554526016,9.5593,9.5937,9.5516,9.5899,229187.4555
2015-06-15 10:00:00,25.08,25.12,25.08,25.09,242354.4784984557,9.5899,9.6052,9.5899,9.5937,242354.4785
2015-06-15 10:05:00,25.09,25.09,25.04,25.06,184359.70539320505,9.5937,9.5937,9.5746,9.5822,184359.7054
2015-06-15 10:10:00,25.06,25.07,25.04,25.04,265552.387740556,9.5822,9.586,9.5746,9.5746,265552.3877
2015-06-15 10:15:00,25.05,25.06,25.04,25.04,186906.62865288663,9.5784,9.5822,9.5746,9.5746,186906.6287
2015-06-15 10:20:00,25.04,25.06,25.02,25.02,214383.4640057021,9.5746,9.5822,9.5669,9.5669,214383.464
2015-06-15 10:25:00,25.02,25.04,25.0,25.04,163430.74364457116,9.5669,9.5746,9.5593,9.5746,163430.7436
2015-06-15 10:30:00,25.04,25.04,25.02,25.02,164435.73295319555,9.5746,9.5746,9.5669,9.5669,164435.733
2015-06-15 10:35:00,25.02,25.06,25.0,25.06,369033.02447137085,9.5669,9.5822,9.5593,9.5822,369033.0245
2015-06-15 10:40:00,25.06,25.06,24.98,24.98,378486.5763839392,9.5822,9.5822,9.5516,9.5516,378486.5764
2015-06-15 10:45:00,24.98,25.0,24.95,24.96,216726.06319790924,9.5516,9.5593,9.5402,9.544,216726.0632
2015-06-15 10:50:00,24.96,24.98,24.94,24.94,209783.79662627704,9.544,9.5516,9.5363,9.5363,209783.7966
2015-06-15 10:55:00,24.94,24.97,24.94,24.96,160867.1893561416,9.5363,9.5478,9.5363,9.544,160867.1894
2015-06-15 11:00:00,24.97,25.01,24.96,25.01,277110.9527203611,9.5478,9.5631,9.544,9.5631,277110.9527
2015-06-15 11:05:00,25.01,25.01,24.98,24.99,183340.46091708244,9.5631,9.5631,9.5516,9.5555,183340.4609
2015-06-15 11:10:00,24.99,25.05,24.99,25.03,341831.789023521,9.5555,9.5784,9.5555,9.5708,341831.789
2015-06-15 11:15:00,25.03,25.04,25.03,25.04,53278.688524590165,9.5708,9.5746,9.5708,9.5746,53278.6885
2015-06-15 11:20:00,25.04,25.04,24.98,24.99,171404.13399857449,9.5746,9.5746,9.5516,9.5555,171404.134
2015-06-15 11:25:00,25.0,25.0,24.95,24.95,156189.11855547637,9.5593,9.5593,9.5402,9.5402,156189.1186
2015-06-15 11:30:00,24.96,24.99,24.95,24.99,132487.52672843906,9.544,9.5555,9.5402,9.5555,132487.5267
2015-06-15 11:35:00,24.99,25.02,24.98,25.02,109885.95866001426,9.5555,9.5669,9.5516,9.5669,109885.9587
2015-06-15 11:40:00,25.02,25.04,25.01,25.02,232157.2820147304,9.5669,9.5746,9.5631,9.5669,232157.282
2015-06-15 11:45:00,25.02,25.03,25.0,25.03,140520.31361368496,9.5669,9.5708,9.5593,9.5708,140520.3136
2015-06-15 11:50:00,25.03,25.06,25.02,25.03,334364.4571157044,9.5708,9.5822,9.5669,9.5708,334364.4571
2015-06-15 11:55:00,25.03,25.04,25.01,25.02,123328.58161083392,9.5708,9.5746,9.5631,9.5669,123328.5816
2015-06-15 12:00:00,25.02,25.04,25.01,25.04,138695.65217391303,9.5669,9.5746,9.5631,9.5746,138695.6522
2015-06-15 12:05:00,25.04,25.06,25.04,25.05,101199.80993110004,9.5746,9.5822,9.5746,9.5784,101199.8099
2015-06-15 12:10:00,25.05,25.06,25.05,25.06,145215.01544309812,9.5784,9.5822,9.5784,9.5822,145215.0154
2015-06-15 12:15:00,25.06,25.07,25.06,25.06,72124.0199572345,9.5822,9.586,9.5822,9.5822,72124.02
2015-06-15 12:20:00,25.06,25.08,25.06,25.06,186680.92183416488,9.5822,9.5899,9.5822,9.5822,186680.9218
2015-06-15 12:25:00,25.07,25.07,25.05,25.06,205017.8189593728,9.586,9.586,9.5784,9.5822,205017.819
2015-06-15 12:30:00,25.06,25.06,25.04,25.04,130793.5376574008,9.5822,9.5822,9.5746,9.5746,130793.5377
2015-06-15 12:35:00,25.04,25.05,25.01,25.03,145920.6462342599,9.5746,9.5784,9.5631,9.5708,145920.6462
2015-06-15 12:40:00,25.04,25.05,25.03,25.04,105257.78094559278,9.5746,9.5784,9.5708,9.5746,105257.7809
2015-06-15 12:45:00,25.04,25.05,25.03,25.04,150068.8999762414,9.5746,9.5784,9.5708,9.5746,150068.9
2015-06-15 12:50:00,25.04,25.05,25.04,25.04,189204.08648134948,9.5746,9.5784,9.5746,9.5746,189204.0865
2015-06-15 12:55:00,25.04,25.04,25.01,25.02,126490.85293418865,9.5746,9.5746,9.5631,9.5669,126490.8529
2015-06-15 13:00:00,25.02,25.06,25.02,25.05,195759.08766928007,9.5669,9.5822,9.5669,9.5784,195759.0877
2015-06-15 13:05:00,25.05,25.06,25.04,25.05,127213.11475409837,9.5784,9.5822,9.5746,9.5784,127213.1148
2015-06-15 13:10:00,25.06,25.09,25.05,25.08,117013.54240912331,9.5822,9.5937,9.5784,9.5899,117013.5424
2015-06-15 13:15:00,25.09,25.1,25.06,25.07,104188.64338322642,9.5937,9.5975,9.5822,9.586,104188.6434
2015-06-15 13:20:00,25.06,25.07,25.05,25.06,71318.60299358517,9.5822,9.586,9.5784,9.5822,71318.603
2015-06-15 13:25:00,25.06,25.07,25.05,25.06,175388.45331432644,9.5822,9.586,9.5784,9.5822,175388.4533
2015-06-15 13:30:00,25.06,25.07,25.06,25.06,52670.4680446662,9.5822,9.586,9.5822,9.5822,52670.468
2015-06-15 13:35:00,25.06,25.07,25.06,25.06,113772.8676645284,9.5822,9.586,9.5822,9.5822,113772.8677
2015-06-15 13:40:00,25.06,25.06,25.02,25.05,168272.7488714659,9.5822,9.5822,9.5669,9.5784,168272.7489
2015-06-15 13:45:00,25.05,25.07,25.04,25.07,113875.02969826564,9.5784,9.586,9.5746,9.586,113875.0297
2015-06-15 13:50:00,25.06,25.16,25.05,25.11,843523.4022333096,9.5822,9.6205,9.5784,9.6013,843523.4022
2015-06-15 13:55:00,25.12,25.12,25.09,25.12,130660.48942741744,9.6052,9.6052,9.5937,9.6052,130660.4894
2015-06-15 14:00:00,25.12,25.16,25.12,25.15,182321.21644095983,9.6052,9.6205,9.6052,9.6166,182321.2164
2015-06-15 14:05:00,25.15,25.16,25.13,25.14,120517.93775243526,9.6166,9.6205,9.609,9.6128,120517.9378
2015-06-15 14:10:00,25.14,25.2,25.14,25.2,226438.5839866952,9.6128,9.6358,9.6128,9.6358,226438.584
2015-06-15 14:15:00,25.2,25.25,25.2,25.24,261313.85127108576,9.6358,9.6549,9.6358,9.6511,261313.8513
2015-06-15 14:20:00,25.24,25.25,25.22,25.22,137935.37657400809,9.6511,9.6549,9.6434,9.6434,137935.3766
2015-06-15 14:25:00,25.22,25.22,25.2,25.22,102554.05084343074,9.6434,9.6434,9.6358,9.6434,102554.0508
2015-06-15 14:30:00,25.23,25.24,25.22,25.22,145980.0427655025,9.6472,9.6511,9.6434,9.6434,145980.0428
2015-06-15 14:35:00,25.22,25.25,25.21,25.25,165640.29460679498,9.6434,9.6549,9.6396,9.6549,165640.2946
2015-06-15 14:40:00,25.25,25.29,25.24,25.27,240280.35162746496,9.6549,9.6702,9.6511,9.6625,240280.3516
2015-06-15 14:45:00,25.27,25.32,25.26,25.3,153744.35732953195,9.6625,9.6816,9.6587,9.674,153744.3573
2015-06-15 14:50:00,25.3,25.3,25.27,25.29,185666.4290805417,9.674,9.674,9.6625,9.6702,185666.4291
2015-06-15 14:55:00,25.29,25.3,25.25,25.29,139550.96222380613,9.6702,9.674,9.6549,9.6702,139550.9622
2015-06-15 15:00:00,25.29,25.3,25.26,25.28,194594.91565692564,9.6702,9.674,9.6587,9.6663,194594.9157
2015-06-15 15:05:00,25.28,25.29,25.25,25.27,212297.4578284628,9.6663,9.6702,9.6549,9.6625,212297.4578
2015-06-15 15:10:00,25.28,25.3,25.25,25.29,139201.7106200998,9.6663,9.674,9.6549,9.6702,139201.7106
2015-06-15 15:15:00,25.29,25.29,25.26,25.28,128260.8695652174,9.6702,9.6702,9.6587,9.6663,128260.8696
2015-06-15 15:20:00,25.28,25.31,25.27,25.28,123031.59895462103,9.6663,9.6778,9.6625,9.6663,123031.599
2015-06-15 15:25:00,25.28,25.29,25.27,25.29,109223.09337134712,9.6663,9.6702,9.6625,9.6702,109223.0934
2015-06-15 15:30:00,25.29,25.29,25.27,25.29,130943.2169161321,9.6702,9.6702,9.6625,9.6702,130943.2169
2015-06-15 15:35:00,25.28,25.29,25.26,25.28,96032.31171299596,9.6663,9.6702,9.6587,9.6663,96032.3117
2015-06-15 15:40:00,25.28,25.33,25.28,25.31,240658.1135661677,9.6663,9.6855,9.6663,9.6778,240658.1136
2015-06-15 15:45:00,25.3,25.31,25.29,25.3,209258.73129009263,9.674,9.6778,9.6702,9.674,209258.7313
2015-06-15 15:50:00,25.3,25.3,25.25,25.26,376110.71513423615,9.674,9.674,9.6549,9.6587,376110.7151
2015-06-15 15:55:00,25.25,25.27,25.24,25.25,714979.8051793776,9.6549,9.6625,9.6511,9.6549,714979.8052
2015-06-16 09:30:00,25.32,25.33,25.16,25.22,478945.1176051319,9.6816,9.6855,9.6205,9.6434,478945.1176
2015-06-16 09:35:00,25.22,25.44,25.2,25.41,325645.0463292944,9.6434,9.7275,9.6358,9.7161,325645.0463
2015-06-16 09:40:00,25.41,25.46,25.37,25.44,283475.8850083155,9.7161,9.7352,9.7008,9.7275,283475.885
2015-06-16 09:45:00,25.44,25.47,25.38,25.4,277058.68377286766,9.7275,9.739,9.7046,9.7122,277058.6838
2015-06-16 09:50:00,25.4,25.41,25.37,25.4,163706.34354953672,9.7122,9.7161,9.7008,9.7122,163706.3435
2015-06-16 09:55:00,25.4,25.47,25.4,25.45,258408.172962699,9.7122,9.739,9.7122,9.7313,258408.173
2015-06-16 10:00:00,25.46,25.49,25.45,25.47,111501.5443098123,9.7352,9.7466,9.7313,9.739,111501.5443
2015-06-16 10:05:00,25.47,25.48,25.46,25.47,142247.56474221905,9.739,9.7428,9.7352,9.739,142247.5647
2015-06-16 10:10:00,25.46,25.49,25.46,25.47,306968.40104537894,9.7352,9.7466,9.7352,9.739,306968.401
2015-06-16 10:15:00,25.47,25.53,25.46,25.52,334913.28106438584,9.739,9.7619,9.7352,9.7581,334913.2811
2015-06-16 10:20:00,25.52,25.55,25.49,25.54,259059.1589451176,9.7581,9.7696,9.7466,9.7658,259059.1589
2015-06-16 10:25:00,25.54,25.56,25.51,25.51,197068.18721786648,9.7658,9.7734,9.7543,9.7543,197068.1872
2015-06-16 10:30:00,25.51,25.52,25.48,25.49,172421.00261344737,9.7543,9.7581,9.7428,9.7466,172421.0026
2015-06-16 10:35:00,25.48,25.51,25.46,25.49,318769.30387265387,9.7428,9.7543,9.7352,9.7466,318769.3039
2015-06-16 10:40:00,25.49,25.52,25.48,25.49,107975.76621525302,9.7466,9.7581,9.7428,9.7466,107975.7662
2015-06-16 10:45:00,25.49,25.49,25.46,25.46,252095.50962223808,9.7466,9.7466,9.7352,9.7352,252095.5096
2015-06-16 10:50:00,25.46,25.47,25.39,25.43,342382.9888334521,9.7352,9.739,9.7084,9.7237,342382.9888
2015-06-16 10:55:00,25.43,25.43,25.4,25.4,165851.74625801854,9.7237,9.7237,9.7122,9.7122,165851.7463
2015-06-16 11:00:00,25.41,25.44,25.4,25.42,113143.2644333571,9.7161,9.7275,9.7122,9.7199,113143.2644
2015-06-16 11:05:00,25.42,25.42,25.4,25.4,104065.09859824186,9.7199,9.7199,9.7122,9.7122,104065.0986
2015-06-16 11:10:00,25.41,25.46,25.41,25.45,180258.96887621764,9.7161,9.7352,9.7161,9.7313,180258.9689
2015-06-16 11:15:00,25.44,25.45,25.41,25.41,223043.4782608696,9.7275,9.7313,9.7161,9.7161,223043.4783
2015-06-16 11:20:00,25.41,25.42,25.39,25.39,116704.68044666192,9.7161,9.7199,9.7084,9.7084,116704.6804
2015-06-16 11:25:00,25.39,25.42,25.38,25.41,121615.58564979806,9.7084,9.7199,9.7046,9.7161,121615.5856
2015-06-16 11:30:00,25.41,25.42,25.38,25.38,145604.65668804944,9.7161,9.7199,9.7046,9.7046,145604.6567
2015-06-16 11:35:00,25.38,25.38,25.37,25.38,132960.32311712997,9.7046,9.7046,9.7008,9.7046,132960.3231
2015-06-16 11:40:00,25.38,25.38,25.35,25.37,120187.69303872656,9.7046,9.7046,9.6931,9.7008,120187.693
2015-06-16 11:45:00,25.37,25.38,25.35,25.38,79220.71751009741,9.7008,9.7046,9.6931,9.7046,79220.7175
2015-06-16 11:50:00,25.38,25.38,25.35,25.35,93309.5747208363,9.7046,9.7046,9.6931,9.6931,93309.5747
2015-06-16 11:55:00,25.35,25.37,25.33,25.36,137011.1665478736,9.6931,9.7008,9.6855,9.6969,137011.1665
2015-06-16 12:00:00,25.36,25.37,25.35,25.37,90601.09289617489,9.6969,9.7008,9.6931,9.7008,90601.0929
2015-06-16 12:05:00,25.36,25.37,25.35,25.35,53727.72630078404,9.6969,9.7008,9.6931,9.6931,53727.7263
2015-06-16 12:10:00,25.35,25.37,25.34,25.36,94706.58113566168,9.6931,9.7008,9.6893,9.6969,94706.5811
2015-06-16 12:15:00,25.36,25.38,25.36,25.38,90610.59634117367,9.6969,9.7046,9.6969,9.7046,90610.5963
2015-06-16 12:20:00,25.38,25.39,25.38,25.38,120812.54454739844,9.7046,9.7084,9.7046,9.7046,120812.5445
2015-06-16 12:25:00,25.38,25.4,25.38,25.38,432962.69897837966,9.7046,9.7122,9.7046,9.7046,432962.699
2015-06-16 12:30:00,25.38,25.41,25.38,25.41,121541.93395105726,9.7046,9.7161,9.7046,9.7161,121541.934
2015-06-16 12:35:00,25.41,25.42,25.41,25.41,107474.45949156568,9.7161,9.7199,9.7161,9.7161,107474.4595
2015-06-16 12:40:00,25.41,25.41,25.38,25.4,156728.43905915896,9.7161,9.7161,9.7046,9.7122,156728.4391
2015-06-16 12:45:00,25.39,25.42,25.39,25.41,288823.948681397,9.7084,9.7199,9.7084,9.7161,288823.9487
2015-06-16 12:50:00,25.41,25.42,25.4,25.41,103996.19862200048,9.7161,9.7199,9.7122,9.7161,103996.1986
2015-06-16 12:55:00,25.41,25.42,25.38,25.39,207495.84224281303,9.7161,9.7199,9.7046,9.7084,207495.8422
2015-06-16 13:00:00,25.39,25.4,25.38,25.38,110900.45141363743,9.7084,9.7122,9.7046,9.7046,110900.4514
2015-06-16 13:05:00,25.38,25.38,25.33,25.34,177486.3387978142,9.7046,9.7046,9.6855,9.6893,177486.3388
2015-06-16 13:10:00,25.34,25.35,25.31,25.33,175005.93965312425,9.6893,9.6931,9.6778,9.6855,175005.9397
2015-06-16 13:15:00,25.33,25.37,25.33,25.33,190394.3929674507,9.6855,9.7008,9.6855,9.6855,190394.393
2015-06-16 13:20:00,25.33,25.36,25.33,25.36,106324.54264670944,9.6855,9.6969,9.6855,9.6969,106324.5426
2015-06-16 13:25:00,25.35,25.38,25.35,25.37,95799.47731052506,9.6931,9.7046,9.6931,9.7008,95799.4773
2015-06-16 13:30:00,25.38,25.4,25.37,25.38,199325.25540508435,9.7046,9.7122,9.7008,9.7046,199325.2554
2015-06-16 13:35:00,25.38,25.4,25.37,25.38,129199.33475885008,9.7046,9.7122,9.7008,9.7046,129199.3348
2015-06-16 13:40:00,25.38,25.4,25.38,25.39,252497.03017343787,9.7046,9.7122,9.7046,9.7084,252497.0302
2015-06-16 13:45:00,25.39,25.41,25.38,25.4,81047.75481111903,9.7084,9.7161,9.7046,9.7122,81047.7548
2015-06-16 13:50:00,25.4,25.41,25.38,25.39,73875.02969826563,9.7122,9.7161,9.7046,9.7084,73875.0297
2015-06-16 13:55:00,25.39,25.41,25.38,25.41,120394.39296745072,9.7084,9.7161,9.7046,9.7161,120394.393
2015-06-16 14:00:00,25.41,26.05,25.41,25.61,2625314.8016155856,9.7161,9.9608,9.7161,9.7925,2625314.8016
2015-06-16 14:05:00,25.6,25.79,25.57,25.72,1384015.2055119982,9.7887,9.8614,9.7772,9.8346,1384015.2055
2015-06-16 14:10:00,25.73,25.75,25.63,25.63,416070.3254929912,9.8384,9.8461,9.8002,9.8002,416070.3255
2015-06-16 14:15:00,25.63,25.63,25.53,25.54,378588.7384176764,9.8002,9.8002,9.7619,9.7658,378588.7384
2015-06-16 14:20:00,25.55,25.59,25.53,25.59,362810.64385839866,9.7696,9.7849,9.7619,9.7849,362810.6439
2015-06-16 14:25:00,25.59,25.59,25.54,25.55,104136.37443573296,9.7849,9.7849,9.7658,9.7696,104136.3744
2015-06-16 14:30:00,25.55,25.59,25.53,25.57,139382.2760750772,9.7696,9.7849,9.7619,9.7772,139382.2761
2015-06-16 14:35:00,25.57,25.57,25.55,25.56,140425.27916369683,9.7772,9.7772,9.7696,9.7734,140425.2792
2015-06-16 14:40:00,25.56,25.57,25.51,25.52,135253.02922309338,9.7734,9.7772,9.7543,9.7581,135253.0292
2015-06-16 14:45:00,25.52,25.53,25.49,25.53,211819.90971727253,9.7581,9.7619,9.7466,9.7619,211819.9097
2015-06-16 14:50:00,25.54,25.54,25.51,25.52,155476.36018056545,9.7658,9.7658,9.7543,9.7581,155476.3602
2015-06-16 14:55:00,25.52,25.53,25.49,25.5,109992.87241625087,9.7581,9.7619,9.7466,9.7505,109992.8724
2015-06-16 15:00:00,25.5,25.51,25.49,25.51,170458.5412211927,9.7505,9.7543,9.7466,9.7543,170458.5412
2015-06-16 15:05:00,25.52,25.52,25.49,25.5,143549.5367070563,9.7581,9.7581,9.7466,9.7505,143549.5367
2015-06-16 15:10:00,25.49,25.51,25.48,25.49,246638.15633167024,9.7466,9.7543,9.7428,9.7466,246638.1563
2015-06-16 15:15:00,25.49,25.51,25.48,25.48,130375.38607745308,9.7466,9.7543,9.7428,9.7428,130375.3861
2015-06-16 15:20:00,25.48,25.49,25.47,25.49,181159.42028985507,9.7428,9.7466,9.739,9.7466,181159.4203
2015-06-16 15:25:00,25.48,25.5,25.48,25.49,142639.58184842006,9.7428,9.7505,9.7428,9.7466,142639.5818
2015-06-16 15:30:00,25.49,25.49,25.46,25.46,226027.5599904965,9.7466,9.7466,9.7352,9.7352,226027.56
2015-06-16 15:35:00,25.46,25.5,25.46,25.49,141587.07531480162,9.7352,9.7505,9.7352,9.7466,141587.0753
2015-06-16 15:40:00,25.49,25.5,25.46,25.46,169845.5690187693,9.7466,9.7505,9.7352,9.7352,169845.569
2015-06-16 15:45:00,25.46,25.51,25.45,25.5,290118.7930624852,9.7352,9.7543,9.7313,9.7505,290118.7931
2015-06-16 15:50:00,25.49,25.51,25.47,25.49,405673.5566642909,9.7466,9.7543,9.739,9.7466,405673.5567
2015-06-16 15:55:00,25.49,25.49,25.46,25.47,589192.207175101,9.7466,9.7466,9.7352,9.739,589192.2072
2015-06-17 09:30:00,25.46,25.58,25.4,25.58,229626.98978379663,9.7352,9.7811,9.7122,9.7811,229626.9898
2015-06-17 09:35:00,25.58,25.6,25.56,25.56,91050.13067236872,9.7811,9.7887,9.7734,9.7734,91050.1307
2015-06-17 09:40:00,25.55,25.59,25.5,25.59,129021.14516512236,9.7696,9.7849,9.7505,9.7849,129021.1452
2015-06-17 09:45:00,25.59,25.63,25.59,25.59,126958.89760038014,9.7849,9.8002,9.7849,9.7849,126958.8976
2015-06-17 09:50:00,25.59,25.61,25.51,25.54,132663.3404609171,9.7849,9.7925,9.7543,9.7658,132663.3405
2015-06-17 09:55:00,25.54,25.54,25.51,25.51,66051.31860299359,9.7658,9.7658,9.7543,9.7543,66051.3186
2015-06-17 10:00:00,25.51,25.56,25.5,25.54,116583.51152292706,9.7543,9.7734,9.7505,9.7658,116583.5115
2015-06-17 10:05:00,25.54,25.56,25.52,25.54,40952.72036113091,9.7658,9.7734,9.7581,9.7658,40952.7204
2015-06-17 10:10:00,25.54,25.6,25.54,25.58,72561.17842717985,9.7658,9.7887,9.7658,9.7811,72561.1784
2015-06-17 10:15:00,25.58,25.59,25.54,25.58,95490.61534806369,9.7811,9.7849,9.7658,9.7811,95490.6153
2015-06-17 10:20:00,25.58,25.64,25.58,25.62,102820.14730339748,9.7811,9.804,9.7811,9.7964,102820.1473
2015-06-17 10:25:00,25.62,25.62,25.6,25.61,35224.518888096936,9.7964,9.7964,9.7887,9.7925,35224.5189
2015-06-17 10:30:00,25.6,25.65,25.6,25.64,88258.49370396769,9.7887,9.8078,9.7887,9.804,88258.4937
2015-06-17 10:35:00,25.64,25.69,25.64,25.68,156124.97030173437,9.804,9.8231,9.804,9.8193,156124.9703
2015-06-17 10:40:00,25.68,25.69,25.65,25.66,92273.6992159658,9.8193,9.8231,9.8078,9.8116,92273.6992
2015-06-17 10:45:00,25.67,25.67,25.61,25.66,111271.08576859112,9.8155,9.8155,9.7925,9.8116,111271.0858
2015-06-17 10:50:00,25.67,25.71,25.64,25.66,207745.30767403185,9.8155,9.8308,9.804,9.8116,207745.3077
2015-06-17 10:55:00,25.66,25.66,25.64,25.66,112309.33713471134,9.8116,9.8116,9.804,9.8116,112309.3371
2015-06-17 11:00:00,25.65,25.66,25.61,25.62,44084.10548823949,9.8078,9.8116,9.7925,9.7964,44084.1055
2015-06-17 11:05:00,25.62,25.67,25.62,25.66,131337.6098835828,9.7964,9.8155,9.7964,9.8116,131337.6099
2015-06-17 11:10:00,25.65,25.67,25.62,25.62,105811.35661677358,9.8078,9.8155,9.7964,9.7964,105811.3566
2015-06-17 11:15:00,25.62,25.68,25.62,25.67,165899.2634830126,9.7964,9.8193,9.7964,9.8155,165899.2635
2015-06-17 11:20:00,25.67,25.67,25.62,25.64,112247.56474221904,9.8155,9.8155,9.7964,9.804,112247.5647
2015-06-17 11:25:00,25.64,25.64,25.58,25.58,99282.48990258967,9.804,9.804,9.7811,9.7811,99282.4899
2015-06-17 11:30:00,25.57,25.57,25.53,25.55,124331.1950582086,9.7772,9.7772,9.7619,9.7696,124331.1951
2015-06-17 11:35:00,25.55,25.57,25.54,25.54,184530.76740318365,9.7696,9.7772,9.7658,9.7658,184530.7674
2015-06-17 11:40:00,25.53,25.55,25.52,25.54,66203.37372297457,9.7619,9.7696,9.7581,9.7658,66203.3737
2015-06-17 11:45:00,25.54,25.54,25.5,25.54,128417.6764076978,9.7658,9.7658,9.7505,9.7658,128417.6764
2015-06-17 11:50:00,25.55,25.55,25.53,25.54,85134.23616060823,9.7696,9.7696,9.7619,9.7658,85134.2362
2015-06-17 11:55:00,25.54,25.57,25.53,25.54,119634.11736754574,9.7658,9.7772,9.7619,9.7658,119634.1174
2015-06-17 12:00:00,25.54,25.56,25.53,25.55,118821.57282014732,9.7658,9.7734,9.7619,9.7696,118821.5728
2015-06-17 12:05:00,25.55,25.55,25.49,25.52,142188.1682109765,9.7696,9.7696,9.7466,9.7581,142188.1682
2015-06-17 12:10:00,25.52,25.54,25.51,25.53,122803.51627464956,9.7581,9.7658,9.7543,9.7619,122803.5163
2015-06-17 12:15:00,25.53,25.53,25.51,25.52,85813.73247802329,9.7619,9.7619,9.7543,9.7581,85813.7325
2015-06-17 12:20:00,25.52,25.54,25.51,25.52,44739.84319315752,9.7581,9.7658,9.7543,9.7581,44739.8432
2015-06-17 12:25:00,25.52,25.55,25.51,25.55,42725.11285340936,9.7581,9.7696,9.7543,9.7696,42725.1129
2015-06-17 12:30:00,25.55,25.56,25.53,25.54,47388.928486576384,9.7696,9.7734,9.7619,9.7658,47388.9285
2015-06-17 12:35:00,25.54,25.57,25.54,25.54,58149.20408648135,9.7658,9.7772,9.7658,9.7658,58149.2041
2015-06-17 12:40:00,25.54,25.56,25.5,25.5,139049.6555001188,9.7658,9.7734,9.7505,9.7505,139049.6555
2015-06-17 12:45:00,25.51,25.51,25.48,25.5,73758.61249703018,9.7543,9.7543,9.7428,9.7505,73758.6125
2015-06-17 12:50:00,25.5,25.5,25.46,25.46,76521.73913043478,9.7505,9.7505,9.7352,9.7352,76521.7391
2015-06-17 12:55:00,25.46,25.46,25.43,25.43,135008.31551437397,9.7352,9.7352,9.7237,9.7237,135008.3155
2015-06-17 13:00:00,25.43,25.46,25.42,25.45,70926.58588738418,9.7237,9.7352,9.7199,9.7313,70926.5859
2015-06-17 13:05:00,25.45,25.45,25.42,25.42,83760.98835827988,9.7313,9.7313,9.7199,9.7199,83760.9884
2015-06-17 13:10:00,25.42,25.46,25.42,25.45,63525.77809455928,9.7199,9.7352,9.7199,9.7313,63525.7781
2015-06-17 13:15:00,25.45,25.46,25.44,25.44,33193.157519600856,9.7313,9.7352,9.7275,9.7275,33193.1575
2015-06-17 13:20:00,25.44,25.45,25.42,25.43,71670.23045854122,9.7275,9.7313,9.7199,9.7237,71670.2305
2015-06-17 13:25:00,25.42,25.43,25.41,25.42,85882.63245426468,9.7199,9.7237,9.7161,9.7199,85882.6325
2015-06-17 13:30:00,25.41,25.46,25.41,25.45,53473.509147065815,9.7161,9.7352,9.7161,9.7313,53473.5091
2015-06-17 13:35:00,25.44,25.46,25.43,25.44,46160.60822047992,9.7275,9.7352,9.7237,9.7275,46160.6082
2015-06-17 13:40:00,25.44,25.45,25.42,25.42,59921.5965787598,9.7275,9.7313,9.7199,9.7199,59921.5966
2015-06-17 13:45:00,25.42,25.43,25.41,25.42,48731.29009265859,9.7199,9.7237,9.7161,9.7199,48731.2901
2015-06-17 13:50:00,25.42,25.43,25.41,25.43,96234.25991922073,9.7199,9.7237,9.7161,9.7237,96234.2599
2015-06-17 13:55:00,25.43,25.43,25.42,25.43,67514.84913281065,9.7237,9.7237,9.7199,9.7237,67514.8491
2015-06-17 14:00:00,25.42,25.59,25.36,25.55,243321.45402708484,9.7199,9.7849,9.6969,9.7696,243321.454
2015-06-17 14:05:00,25.54,25.55,25.5,25.54,104732.71560940842,9.7658,9.7696,9.7505,9.7658,104732.7156
2015-06-17 14:10:00,25.53,25.55,25.51,25.55,94749.34663815632,9.7619,9.7696,9.7543,9.7696,94749.3466
2015-06-17 14:15:00,25.55,25.55,25.51,25.53,95210.26372059873,9.7696,9.7696,9.7543,9.7619,95210.2637
2015-06-17 14:20:00,25.53,25.54,25.48,25.49,67410.31123782371,9.7619,9.7658,9.7428,9.7466,67410.3112
2015-06-17 14:25:00,25.49,25.52,25.49,25.5,35124.73271560941,9.7466,9.7581,9.7466,9.7505,35124.7327
2015-06-17 14:30:00,25.5,25.56,25.49,25.54,158479.44880019006,9.7505,9.7734,9.7466,9.7658,158479.4488
2015-06-17 14:35:00,25.55,25.59,25.52,25.58,112404.37158469946,9.7696,9.7849,9.7581,9.7811,112404.3716
2015-06-17 14:40:00,25.58,25.62,25.57,25.59,307880.73176526494,9.7811,9.7964,9.7772,9.7849,307880.7318
2015-06-17 14:45:00,25.59,25.64,25.58,25.6,143547.16084580662,9.7849,9.804,9.7811,9.7887,143547.1608
2015-06-17 14:50:00,25.6,25.62,25.57,25.62,164602.04324067474,9.7887,9.7964,9.7772,9.7964,164602.0432
2015-06-17 14:55:00,25.61,25.63,25.57,25.59,80171.06200997862,9.7925,9.8002,9.7772,9.7849,80171.062
2015-06-17 15:00:00,25.59,25.6,25.57,25.58,61473.03397481587,9.7849,9.7887,9.7772,9.7811,61473.034
2015-06-17 15:05:00,25.58,25.59,25.53,25.54,115241.14991684486,9.7811,9.7849,9.7619,9.7658,115241.1499
2015-06-17 15:10:00,25.54,25.57,25.54,25.56,78360.65573770492,9.7658,9.7772,9.7658,9.7734,78360.6557
2015-06-17 15:15:00,25.56,25.59,25.55,25.57,179291.99334758852,9.7734,9.7849,9.7696,9.7772,179291.9933
2015-06-17 15:20:00,25.57,25.59,25.57,25.57,71002.61344737468,9.7772,9.7849,9.7772,9.7772,71002.6134
2015-06-17 15:25:00,25.57,25.59,25.56,25.57,145402.70848182467,9.7772,9.7849,9.7734,9.7772,145402.7085
2015-06-17 15:30:00,25.57,25.58,25.54,25.54,117590.87669280116,9.7772,9.7811,9.7658,9.7658,117590.8767
2015-06-17 15:35:00,25.54,25.56,25.54,25.54,92563.55428842956,9.7658,9.7734,9.7658,9.7658,92563.5543
2015-06-17 15:40:00,25.54,25.55,25.5,25.51,120149.6792587313,9.7658,9.7696,9.7505,9.7543,120149.6793
2015-06-17 15:45:00,25.51,25.51,25.47,25.49,192542.17153718224,9.7543,9.7543,9.739,9.7466,192542.1715
2015-06-17 15:50:00,25.49,25.51,25.49,25.49,193616.060822048,9.7466,9.7543,9.7466,9.7466,193616.0608
2015-06-17 15:55:00,25.49,25.5,25.47,25.49,474179.1399382276,9.7466,9.7505,9.739,9.7466,474179.1399
2015-06-18 09:30:00,25.54,25.64,25.53,25.57,217671.65597529104,9.7658,9.804,9.7619,9.7772,217671.656
2015-06-18 09:35:00,25.6,25.65,25.56,25.6,118854.83487764317,9.7887,9.8078,9.7734,9.7887,118854.8349
2015-06-18 09:40:00,25.6,25.62,25.56,25.56,160106.91375623664,9.7887,9.7964,9.7734,9.7734,160106.9138
2015-06-18 09:45:00,25.57,25.64,25.57,25.59,262330.71988595865,9.7772,9.804,9.7772,9.7849,262330.7199
2015-06-18 09:50:00,25.6,25.62,25.58,25.6,141527.67878355904,9.7887,9.7964,9.7811,9.7887,141527.6788
2015-06-18 09:55:00,25.6,25.61,25.58,25.59,93818.00902827276,9.7887,9.7925,9.7811,9.7849,93818.009
2015-06-18 10:00:00,25.59,25.62,25.59,25.61,177773.81800902827,9.7849,9.7964,9.7849,9.7925,177773.818
2015-06-18 10:05:00,25.61,25.65,25.61,25.62,268134.9489189832,9.7925,9.8078,9.7925,9.7964,268134.9489
2015-06-18 10:10:00,25.62,25.65,25.61,25.65,201171.2995961036,9.7964,9.8078,9.7925,9.8078,201171.2996
2015-06-18 10:15:00,25.65,25.67,25.58,25.58,156208.125445474,9.8078,9.8155,9.7811,9.7811,156208.1254
2015-06-18 10:20:00,25.58,25.62,25.58,25.6,84761.22594440485,9.7811,9.7964,9.7811,9.7887,84761.2259
2015-06-18 10:25:00,25.6,25.61,25.59,25.59,66939.89071038252,9.7887,9.7925,9.7849,9.7849,66939.8907
2015-06-18 10:30:00,25.59,25.59,25.56,25.58,127935.37657400809,9.7849,9.7849,9.7734,9.7811,127935.3766
2015-06-18 10:35:00,25.57,25.57,25.52,25.53,159479.68638631504,9.7772,9.7772,9.7581,9.7619,159479.6864
2015-06-18 10:40:00,25.53,25.58,25.52,25.57,209432.16916132096,9.7619,9.7811,9.7581,9.7772,209432.1692
2015-06-18 10:45:00,25.57,25.62,25.57,25.59,256172.48752672845,9.7772,9.7964,9.7772,9.7849,256172.4875
2015-06-18 10:50:00,25.59,25.6,25.58,25.59,103031.59895462103,9.7849,9.7887,9.7811,9.7849,103031.599
2015-06-18 10:55:00,25.59,25.62,25.57,25.61,170506.05844618674,9.7849,9.7964,9.7772,9.7925,170506.0584
2015-06-18 11:00:00,25.61,25.66,25.6,25.66,110472.7963886909,9.7925,9.8116,9.7887,9.8116,110472.7964
2015-06-18 11:05:00,25.65,25.66,25.63,25.65,113444.99881206936,9.8078,9.8116,9.8002,9.8078,113444.9988
2015-06-18 11:10:00,25.65,25.65,25.63,25.63,82021.85792349727,9.8078,9.8078,9.8002,9.8002,82021.8579
2015-06-18 11:15:00,25.63,25.65,25.63,25.64,95987.1703492516,9.8002,9.8078,9.8002,9.804,95987.1703
2015-06-18 11:20:00,25.64,25.67,25.64,25.67,185740.0807792825,9.804,9.8155,9.804,9.8155,185740.0808
2015-06-18 11:25:00,25.67,25.69,25.65,25.68,129346.63815633168,9.8155,9.8231,9.8078,9.8193,129346.6382
2015-06-18 11:30:00,25.68,25.73,25.67,25.71,128937.99002138276,9.8193,9.8384,9.8155,9.8308,128937.99
2015-06-18 11:35:00,25.71,25.71,25.65,25.66,147733.42836778332,9.8308,9.8308,9.8078,9.8116,147733.4284
2015-06-18 11:40:00,25.66,25.68,25.63,25.63,149401.28296507485,9.8116,9.8193,9.8002,9.8002,149401.283
2015-06-18 11:45:00,25.63,25.65,25.62,25.62,141351.86505108103,9.8002,9.8078,9.7964,9.7964,141351.8651
2015-06-18 11:50:00,25.62,25.62,25.59,25.6,139123.30719885958,9.7964,9.7964,9.7849,9.7887,139123.3072
2015-06-18 11:55:00,25.6,25.61,25.59,25.61,82905.67830838679,9.7887,9.7925,9.7849,9.7925,82905.6783
2015-06-18 12:00:00,25.61,25.62,25.6,25.61,117167.973390354,9.7925,9.7964,9.7887,9.7925,117167.9734
2015-06-18 12:05:00,25.61,25.61,25.58,25.6,96198.62200047518,9.7925,9.7925,9.7811,9.7887,96198.622
2015-06-18 12:10:00,25.6,25.62,25.58,25.6,116255.64267046803,9.7887,9.7964,9.7811,9.7887,116255.6427
2015-06-18 12:15:00,25.6,25.6,25.58,25.59,72929.43692088382,9.7887,9.7887,9.7811,9.7849,72929.4369
2015-06-18 12:20:00,25.59,25.62,25.59,25.62,178897.6003801378,9.7849,9.7964,9.7849,9.7964,178897.6004
2015-06-18 12:25:00,25.62,25.62,25.59,25.59,89919.2207175101,9.7964,9.7964,9.7849,9.7849,89919.2207
2015-06-18 12:30:00,25.59,25.62,25.59,25.61,150047.51722499405,9.7849,9.7964,9.7849,9.7925,150047.5172
2015-06-18 12:35:00,25.61,25.62,25.57,25.59,158631.50392017106,9.7925,9.7964,9.7772,9.7849,158631.5039
2015-06-18 12:40:00,25.59,25.62,25.58,25.59,122280.8267997149,9.7849,9.7964,9.7811,9.7849,122280.8268
2015-06-18 12:45:00,25.59,25.61,25.59,25.61,108094.55927773818,9.7849,9.7925,9.7849,9.7925,108094.5593
2015-06-18 12:50:00,25.61,25.61,25.59,25.59,167761.93870277976,9.7925,9.7925,9.7849,9.7849,167761.9387
2015-06-18 12:55:00,25.59,25.59,25.57,25.58,119802.80351627464,9.7849,9.7849,9.7772,9.7811,119802.8035
2015-06-18 13:00:00,25.58,25.61,25.58,25.59,100712.7583749109,9.7811,9.7925,9.7811,9.7849,100712.7584
2015-06-18 13:05:00,25.59,25.61,25.58,25.59,128120.69375148493,9.7849,9.7925,9.7811,9.7849,128120.6938
2015-06-18 13:10:00,25.59,25.62,25.59,25.6,160969.35138987884,9.7849,9.7964,9.7849,9.7887,160969.3514
2015-06-18 13:15:00,25.6,25.6,25.58,25.59,78405.79710144928,9.7887,9.7887,9.7811,9.7849,78405.7971
2015-06-18 13:20:00,25.59,25.59,25.56,25.58,97355.66642908056,9.7849,9.7849,9.7734,9.7811,97355.6664
2015-06-18 13:25:00,25.58,25.58,25.55,25.57,251803.2786885246,9.7811,9.7811,9.7696,9.7772,251803.2787
2015-06-18 13:30:00,25.57,25.58,25.54,25.55,101387.50296982656,9.7772,9.7811,9.7658,9.7696,101387.503
2015-06-18 13:35:00,25.55,25.56,25.54,25.55,88764.55215015443,9.7696,9.7734,9.7658,9.7696,88764.5522
2015-06-18 13:40:00,25.55,25.58,25.55,25.57,73837.01591827038,9.7696,9.7811,9.7696,9.7772,73837.0159
2015-06-18 13:45:00,25.57,25.58,25.56,25.57,128405.79710144928,9.7772,9.7811,9.7734,9.7772,128405.7971
2015-06-18 13:50:00,25.57,25.58,25.57,25.58,73414.11261582324,9.7772,9.7811,9.7772,9.7811,73414.1126
2015-06-18 13:55:00,25.57,25.59,25.57,25.57,146369.68401045378,9.7772,9.7849,9.7772,9.7772,146369.684
2015-06-18 14:00:00,25.57,25.57,25.56,25.57,162582.5611784272,9.7772,9.7772,9.7734,9.7772,162582.5612
2015-06-18 14:05:00,25.57,25.59,25.57,25.58,85112.85340936089,9.7772,9.7849,9.7772,9.7811,85112.8534
2015-06-18 14:10:00,25.59,25.59,25.57,25.57,121558.5649798052,9.7849,9.7849,9.7772,9.7772,121558.565
2015-06-18 14:15:00,25.57,25.58,25.56,25.57,154685.19838441434,9.7772,9.7811,9.7734,9.7772,154685.1984
2015-06-18 14:20:00,25.57,25.57,25.55,25.56,177227.36992159658,9.7772,9.7772,9.7696,9.7734,177227.3699
2015-06-18 14:25:00,25.56,25.57,25.53,25.53,94751.72249940604,9.7734,9.7772,9.7619,9.7619,94751.7225
2015-06-18 14:30:00,25.53,25.55,25.53,25.55,144373.96056070327,9.7619,9.7696,9.7619,9.7696,144373.9606
2015-06-18 14:35:00,25.55,25.57,25.54,25.57,129736.27940128295,9.7696,9.7772,9.7658,9.7772,129736.2794
2015-06-18 14:40:00,25.57,25.57,25.57,25.57,83856.022808268,9.7772,9.7772,9.7772,9.7772,83856.0228
2015-06-18 14:45:00,25.57,25.57,25.57,25.57,160254.21715371823,9.7772,9.7772,9.7772,9.7772,160254.2172
2015-06-18 14:50:00,25.57,25.6,25.56,25.59,268664.7659776669,9.7772,9.7887,9.7734,9.7849,268664.766
2015-06-18 14:55:00,25.59,25.59,25.59,25.59,195281.5395580898,9.7849,9.7849,9.7849,9.7849,195281.5396
2015-06-18 15:00:00,25.59,25.59,25.57,25.58,222304.58541221192,9.7849,9.7849,9.7772,9.7811,222304.5854
2015-06-18 15:05:00,25.58,25.58,25.57,25.58,80555.95153243051,9.7811,9.7811,9.7772,9.7811,80555.9515
2015-06-18 15:10:00,25.58,25.59,25.57,25.59,185205.5119980993,9.7811,9.7849,9.7772,9.7849,185205.512
2015-06-18 15:15:00,25.59,25.59,25.58,25.59,238063.67308149204,9.7849,9.7849,9.7811,9.7849,238063.6731
2015-06-18 15:20:00,25.59,25.59,25.59,25.59,97277.26300784036,9.7849,9.7849,9.7849,9.7849,97277.263
2015-06-18 15:25:00,25.59,25.6,25.59,25.6,269151.817533856,9.7849,9.7887,9.7849,9.7887,269151.8175
2015-06-18 15:30:00,25.59,25.6,25.59,25.6,166258.01853171774,9.7849,9.7887,9.7849,9.7887,166258.0185
2015-06-18 15:35:00,25.6,25.6,25.57,25.58,298125.44547398435,9.7887,9.7887,9.7772,9.7811,298125.4455
2015-06-18 15:40:00,25.58,25.58,25.57,25.57,354746.97077690664,9.7811,9.7811,9.7772,9.7772,354746.9708
2015-06-18 15:45:00,25.57,25.57,25.55,25.55,364457.1157044429,9.7772,9.7772,9.7696,9.7696,364457.1157
2015-06-18 15:50:00,25.55,25.56,25.54,25.54,560251.8412924685,9.7696,9.7734,9.7658,9.7658,560251.8413
2015-06-18 15:55:00,25.54,25.55,25.54,25.54,1261587.0753148017,9.7658,9.7696,9.7658,9.7658,1261587.0753
2015-06-19 09:30:00,25.59,25.71,25.53,25.6,4230007.12758375,9.7849,9.8308,9.7619,9.7887,4230007.1276
2015-06-19 09:35:00,25.62,25.65,25.6,25.62,163516.27464956048,9.7964,9.8078,9.7887,9.7964,163516.2746
2015-06-19 09:40:00,25.62,25.67,25.57,25.65,325531.00498930865,9.7964,9.8155,9.7772,9.8078,325531.005
2015-06-19 09:45:00,25.66,25.7,25.64,25.69,191335.2340223331,9.8116,9.8269,9.804,9.8231,191335.234
2015-06-19 09:50:00,25.69,25.75,25.65,25.66,376966.0251841293,9.8231,9.8461,9.8078,9.8116,376966.0252
2015-06-19 09:55:00,25.66,25.7,25.65,25.69,227975.76621525304,9.8116,9.8269,9.8078,9.8231,227975.7662
2015-06-19 10:00:00,25.7,25.83,25.69,25.83,390361.1309099549,9.8269,9.8766,9.8231,9.8766,390361.1309
2015-06-19 10:05:00,25.82,25.87,25.82,25.84,272442.3853646947,9.8728,9.8919,9.8728,9.8805,272442.3854
2015-06-19 10:10:00,25.85,25.85,25.78,25.81,332266.5716322167,9.8843,9.8843,9.8575,9.869,332266.5716
2015-06-19 10:15:00,25.81,25.83,25.78,25.8,143820.38488952245,9.869,9.8766,9.8575,9.8652,143820.3849
2015-06-19 10:20:00,25.79,25.82,25.78,25.79,343095.747208363,9.8614,9.8728,9.8575,9.8614,343095.7472
2015-06-19 10:25:00,25.78,25.79,25.78,25.78,240757.89973865528,9.8575,9.8614,9.8575,9.8575,240757.8997
2015-06-19 10:30:00,25.78,25.78,25.74,25.74,163376.098835828,9.8575,9.8575,9.8422,9.8422,163376.0988
2015-06-19 10:35:00,25.74,25.75,25.7,25.7,252625.32668092183,9.8422,9.8461,9.8269,9.8269,252625.3267
2015-06-19 10:40:00,25.7,25.75,25.7,25.73,221789.0235210264,9.8269,9.8461,9.8269,9.8384,221789.0235
2015-06-19 10:45:00,25.73,25.78,25.73,25.78,148291.75576146354,9.8384,9.8575,9.8384,9.8575,148291.7558
2015-06-19 10:50:00,25.78,25.78,25.75,25.75,150700.87906866238,9.8575,9.8575,9.8461,9.8461,150700.8791
2015-06-19 10:55:00,25.75,25.75,25.72,25.75,187864.100736517,9.8461,9.8461,9.8346,9.8461,187864.1007
2015-06-19 11:00:00,25.74,25.74,25.71,25.72,318348.7764314564,9.8422,9.8422,9.8308,9.8346,318348.7764
2015-06-19 11:05:00,25.72,25.78,25.71,25.78,238115.9420289855,9.8346,9.8575,9.8308,9.8575,238115.942
2015-06-19 11:10:00,25.78,25.78,25.75,25.76,120028.51033499643,9.8575,9.8575,9.8461,9.8499,120028.5103
2015-06-19 11:15:00,25.76,25.8,25.75,25.79,130781.65835115228,9.8499,9.8652,9.8461,9.8614,130781.6584
2015-06-19 11:20:00,25.79,25.8,25.78,25.78,127061.05963411737,9.8614,9.8652,9.8575,9.8575,127061.0596
2015-06-19 11:25:00,25.79,25.81,25.79,25.8,142311.71299596105,9.8614,9.869,9.8614,9.8652,142311.713
2015-06-19 11:30:00,25.8,25.81,25.8,25.8,185414.5877880732,9.8652,9.869,9.8652,9.8652,185414.5878
2015-06-19 11:35:00,25.8,25.83,25.8,25.8,113504.39534331196,9.8652,9.8766,9.8652,9.8652,113504.3953
2015-06-19 11:40:00,25.79,25.8,25.78,25.78,46697.55286291281,9.8614,9.8652,9.8575,9.8575,46697.5529
2015-06-19 11:45:00,25.78,25.78,25.74,25.77,111375.62366357804,9.8575,9.8575,9.8422,9.8537,111375.6237
2015-06-19 11:50:00,25.77,25.8,25.76,25.8,88156.33167023046,9.8537,9.8652,9.8499,9.8652,88156.3317
2015-06-19 11:55:00,25.8,25.8,25.75,25.75,88215.72820147303,9.8652,9.8652,9.8461,9.8461,88215.7282
2015-06-19 12:00:00,25.75,25.78,25.74,25.77,103922.54692325968,9.8461,9.8575,9.8422,9.8537,103922.5469
2015-06-19 12:05:00,25.77,25.77,25.74,25.76,67987.64552150154,9.8537,9.8537,9.8422,9.8499,67987.6455
2015-06-19 12:10:00,25.76,25.78,25.75,25.77,64770.72938940366,9.8499,9.8575,9.8461,9.8537,64770.7294
2015-06-19 12:15:00,25.77,25.78,25.73,25.75,280814.92040864815,9.8537,9.8575,9.8384,9.8461,280814.9204
2015-06-19 12:20:00,25.75,25.76,25.68,25.71,375454.9774293181,9.8461,9.8499,9.8193,9.8308,375454.9774
2015-06-19 12:25:00,25.71,25.75,25.69,25.7,132568.30601092897,9.8308,9.8461,9.8231,9.8269,132568.306
2015-06-19 12:30:00,25.7,25.72,25.68,25.68,151078.64100736516,9.8269,9.8346,9.8193,9.8193,151078.641
2015-06-19 12:35:00,25.68,25.71,25.67,25.68,116730.81492040864,9.8193,9.8308,9.8155,9.8193,116730.8149
2015-06-19 12:40:00,25.68,25.71,25.68,25.68,99688.7621762889,9.8193,9.8308,9.8193,9.8193,99688.7622
2015-06-19 12:45:00,25.68,25.68,25.66,25.67,87583.74910905203,9.8193,9.8193,9.8116,9.8155,87583.7491
2015-06-19 12:50:00,25.67,25.68,25.65,25.66,116167.73580422904,9.8155,9.8193,9.8078,9.8116,116167.7358
2015-06-19 12:55:00,25.66,25.68,25.65,25.67,56882.87004038965,9.8116,9.8193,9.8078,9.8155,56882.87
2015-06-19 13:00:00,25.68,25.68,25.66,25.67,168569.73152767878,9.8193,9.8193,9.8116,9.8155,168569.7315
2015-06-19 13:05:00,25.67,25.67,25.66,25.67,97640.7697790449,9.8155,9.8155,9.8116,9.8155,97640.7698
2015-06-19 13:10:00,25.66,25.67,25.66,25.66,94697.07769066287,9.8116,9.8155,9.8116,9.8116,94697.0777
2015-06-19 13:15:00,25.66,25.68,25.65,25.67,72813.01971964838,9.8116,9.8193,9.8078,9.8155,72813.0197
2015-06-19 13:20:00,25.66,25.67,25.66,25.67,38655.26253266809,9.8116,9.8155,9.8116,9.8155,38655.2625
2015-06-19 13:25:00,25.67,25.68,25.66,25.66,101349.48918983132,9.8155,9.8193,9.8116,9.8116,101349.4892
2015-06-19 13:30:00,25.66,25.69,25.66,25.69,112995.9610358755,9.8116,9.8231,9.8116,9.8231,112995.961
2015-06-19 13:35:00,25.69,25.7,25.67,25.69,126920.88382038489,9.8231,9.8269,9.8155,9.8231,126920.8838
2015-06-19 13:40:00,25.69,25.71,25.68,25.69,86262.77025421716,9.8231,9.8308,9.8193,9.8231,86262.7703
2015-06-19 13:45:00,25.69,25.7,25.69,25.7,67519.60085531005,9.8231,9.8269,9.8231,9.8269,67519.6009
2015-06-19 13:50:00,25.7,25.7,25.68,25.7,80624.8515086719,9.8269,9.8269,9.8193,9.8269,80624.8515
2015-06-19 13:55:00,25.7,25.7,25.68,25.68,91102.3996198622,9.8269,9.8269,9.8193,9.8193,91102.3996
2015-06-19 14:00:00,25.68,25.69,25.67,25.69,120765.02732240438,9.8193,9.8231,9.8155,9.8231,120765.0273
2015-06-19 14:05:00,25.69,25.69,25.68,25.69,112580.18531717749,9.8231,9.8231,9.8193,9.8231,112580.1853
2015-06-19 14:10:00,25.69,25.7,25.69,25.69,59574.72083630316,9.8231,9.8269,9.8231,9.8231,59574.7208
2015-06-19 14:15:00,25.69,25.7,25.69,25.7,51035.87550487051,9.8231,9.8269,9.8231,9.8269,51035.8755
2015-06-19 14:20:00,25.7,25.7,25.68,25.69,106077.45307674032,9.8269,9.8269,9.8193,9.8231,106077.4531
2015-06-19 14:25:00,25.69,25.69,25.62,25.65,269087.66928011406,9.8231,9.8231,9.7964,9.8078,269087.6693
2015-06-19 14:30:00,25.65,25.67,25.64,25.67,100795.91351865052,9.8078,9.8155,9.804,9.8155,100795.9135
2015-06-19 14:35:00,25.67,25.69,25.67,25.68,140515.56189118556,9.8155,9.8231,9.8155,9.8193,140515.5619
2015-06-19 14:40:00,25.68,25.7,25.68,25.69,135393.20503682585,9.8193,9.8269,9.8193,9.8231,135393.205
2015-06-19 14:45:00,25.69,25.69,25.66,25.68,137061.05963411738,9.8231,9.8231,9.8116,9.8193,137061.0596
2015-06-19 14:50:00,25.67,25.68,25.65,25.67,102770.25421715372,9.8155,9.8193,9.8078,9.8155,102770.2542
2015-06-19 14:55:00,25.67,25.67,25.65,25.66,134822.99833689712,9.8155,9.8155,9.8078,9.8116,134822.9983
2015-06-19 15:00:00,25.67,25.67,25.66,25.66,168888.09693513898,9.8155,9.8155,9.8116,9.8116,168888.0969
2015-06-19 15:05:00,25.66,25.66,25.65,25.66,103656.45046329296,9.8116,9.8116,9.8078,9.8116,103656.4505
2015-06-19 15:10:00,25.66,25.66,25.64,25.65,97664.52839154194,9.8116,9.8116,9.804,9.8078,97664.5284
2015-06-19 15:15:00,25.65,25.65,25.64,25.65,100700.8790686624,9.8078,9.8078,9.804,9.8078,100700.8791
2015-06-19 15:20:00,25.65,25.65,25.64,25.65,109626.98978379664,9.8078,9.8078,9.804,9.8078,109626.9898
2015-06-19 15:25:00,25.65,25.66,25.65,25.66,233321.45402708484,9.8078,9.8116,9.8078,9.8116,233321.454
2015-06-19 15:30:00,25.66,25.71,25.66,25.71,341054.8823948681,9.8116,9.8308,9.8116,9.8308,341054.8824
2015-06-19 15:35:00,25.71,25.74,25.71,25.74,372903.3024471371,9.8308,9.8422,9.8308,9.8422,372903.3024
2015-06-19 15:40:00,25.74,25.74,25.73,25.73,406783.0838679021,9.8422,9.8422,9.8384,9.8384,406783.0839
2015-06-19 15:45:00,25.73,25.78,25.73,25.77,336543.12188168213,9.8384,9.8575,9.8384,9.8537,336543.1219
2015-06-19 15:50:00,25.77,25.81,25.77,25.81,587864.100736517,9.8537,9.869,9.8537,9.869,587864.1007
2015-06-19 15:55:00,25.81,25.81,25.73,25.74,1070845.8066048943,9.869,9.869,9.8384,9.8422,1070845.8066
2015-06-22 09:30:00,25.92,25.96,25.79,25.92,336543.12188168213,9.9111,9.9264,9.8614,9.9111,336543.1219
2015-06-22 09:35:00,25.92,25.92,25.86,25.88,232627.70254217155,9.9111,9.9111,9.8881,9.8958,232627.7025
2015-06-22 09:40:00,25.89,25.92,25.86,25.91,158329.76954145878,9.8996,9.9111,9.8881,9.9072,158329.7695
2015-06-22 09:45:00,25.92,25.94,25.89,25.92,192822.5231646472,9.9111,9.9187,9.8996,9.9111,192822.5232
2015-06-22 09:50:00,25.92,25.94,25.89,25.9,105552.38774055596,9.9111,9.9187,9.8996,9.9034,105552.3877
2015-06-22 09:55:00,25.91,25.92,25.89,25.91,133794.25041577572,9.9072,9.9111,9.8996,9.9072,133794.2504
2015-06-22 10:00:00,25.91,25.91,25.89,25.9,113680.20907578996,9.9072,9.9072,9.8996,9.9034,113680.2091
2015-06-22 10:05:00,25.9,25.99,25.9,25.98,186678.5459729152,9.9034,9.9378,9.9034,9.934,186678.546
2015-06-22 10:10:00,25.98,26.01,25.96,26.01,165445.4739843193,9.934,9.9455,9.9264,9.9455,165445.474
2015-06-22 10:15:00,26.01,26.03,25.99,26.03,152698.97837966264,9.9455,9.9531,9.9378,9.9531,152698.9784
2015-06-22 10:20:00,26.03,26.04,25.99,26.01,136897.12520788788,9.9531,9.9569,9.9378,9.9455,136897.1252
2015-06-22 10:25:00,26.01,26.02,26.0,26.0,104956.0465668805,9.9455,9.9493,9.9417,9.9417,104956.0466
2015-06-22 10:30:00,26.0,26.0,25.95,25.96,164832.50178189593,9.9417,9.9417,9.9225,9.9264,164832.5018
2015-06-22 10:35:00,25.96,25.97,25.92,25.92,174495.1294844381,9.9264,9.9302,9.9111,9.9111,174495.1295
2015-06-22 10:40:00,25.92,25.98,25.92,25.94,275588.0256593015,9.9111,9.934,9.9111,9.9187,275588.0257
2015-06-22 10:45:00,25.94,25.96,25.92,25.93,208676.64528391545,9.9187,9.9264,9.9111,9.9149,208676.6453
2015-06-22 10:50:00,25.93,25.94,25.89,25.91,245281.5395580898,9.9149,9.9187,9.8996,9.9072,245281.5396
2015-06-22 10:55:00,25.91,25.94,25.91,25.93,139163.69684010453,9.9072,9.9187,9.9072,9.9149,139163.6968
2015-06-22 11:00:00,25.93,25.97,25.92,25.97,157077.6906628653,9.9149,9.9302,9.9111,9.9302,157077.6907
2015-06-22 11:05:00,25.97,25.99,25.96,25.96,207013.5424091233,9.9302,9.9378,9.9264,9.9264,207013.5424
2015-06-22 11:10:00,25.96,25.99,25.95,25.97,134150.62960323118,9.9264,9.9378,9.9225,9.9302,134150.6296
2015-06-22 11:15:00,25.97,25.99,25.94,25.94,109748.15870753147,9.9302,9.9378,9.9187,9.9187,109748.1587
2015-06-22 11:20:00,25.94,25.99,25.94,25.99,230662.86528866715,9.9187,9.9378,9.9187,9.9378,230662.8653
2015-06-22 11:25:00,25.99,26.02,25.94,25.96,454195.77096697554,9.9378,9.9493,9.9187,9.9264,454195.771
2015-06-22 11:30:00,25.96,25.97,25.95,25.95,117564.74221905442,9.9264,9.9302,9.9225,9.9225,117564.7422
2015-06-22 11:35:00,25.95,25.97,25.94,25.97,84547.39843193158,9.9225,9.9302,9.9187,9.9302,84547.3984
2015-06-22 11:40:00,25.97,25.99,25.95,25.99,365866.00142551673,9.9302,9.9378,9.9225,9.9378,365866.0014
2015-06-22 11:45:00,25.99,26.01,25.99,26.01,59558.08980755524,9.9378,9.9455,9.9378,9.9455,59558.0898
2015-06-22 11:50:00,26.01,26.04,26.0,26.03,183276.31266334048,9.9455,9.9569,9.9417,9.9531,183276.3127
2015-06-22 11:55:00,26.03,26.03,25.99,25.99,89014.01758137325,9.9531,9.9531,9.9378,9.9378,89014.0176
2015-06-22 12:00:00,25.99,26.0,25.96,25.97,80268.47232121644,9.9378,9.9417,9.9264,9.9302,80268.4723
2015-06-22 12:05:00,25.96,25.98,25.93,25.94,70978.85483487764,9.9264,9.934,9.9149,9.9187,70978.8548
2015-06-22 12:10:00,25.94,25.97,25.93,25.96,69779.04490377763,9.9187,9.9302,9.9149,9.9264,69779.0449
2015-06-22 12:15:00,25.95,25.96,25.94,25.94,30824.42385364695,9.9225,9.9264,9.9187,9.9187,30824.4239
2015-06-22 12:20:00,25.94,25.95,25.92,25.94,63703.967688287004,9.9187,9.9225,9.9111,9.9187,63703.9677
2015-06-22 12:25:00,25.94,25.95,25.91,25.92,89429.79330007128,9.9187,9.9225,9.9072,9.9111,89429.7933
2015-06-22 12:30:00,25.92,25.95,25.92,25.94,56783.08386790212,9.9111,9.9225,9.9111,9.9187,56783.0839
2015-06-22 12:35:00,25.94,25.94,25.92,25.94,45673.55666429081,9.9187,9.9187,9.9111,9.9187,45673.5567
2015-06-22 12:40:00,25.94,25.94,25.91,25.92,59902.58968876218,9.9187,9.9187,9.9072,9.9111,59902.5897
2015-06-22 12:45:00,25.92,25.96,25.91,25.95,87555.2387740556,9.9111,9.9264,9.9072,9.9225,87555.2388
2015-06-22 12:50:00,25.95,25.98,25.95,25.97,87403.1836540746,9.9225,9.934,9.9225,9.9302,87403.1837
2015-06-22 12:55:00,25.97,26.0,25.97,26.0,51323.354716084585,9.9302,9.9417,9.9302,9.9417,51323.3547
2015-06-22 13:00:00,26.0,26.0,25.97,25.99,157968.6386315039,9.9417,9.9417,9.9302,9.9378,157968.6386
2015-06-22 13:05:00,25.99,26.0,25.97,25.98,44939.415538132576,9.9378,9.9417,9.9302,9.934,44939.4155
2015-06-22 13:10:00,25.98,26.0,25.97,25.97,72580.18531717749,9.934,9.9417,9.9302,9.9302,72580.1853
2015-06-22 13:15:00,25.97,25.97,25.96,25.97,16730.814920408648,9.9302,9.9302,9.9264,9.9302,16730.8149
2015-06-22 13:20:00,25.97,25.99,25.96,25.99,69553.33808505583,9.9302,9.9378,9.9264,9.9378,69553.3381
2015-06-22 13:25:00,25.99,25.99,25.99,25.99,97232.12164409598,9.9378,9.9378,9.9378,9.9378,97232.1216
2015-06-22 13:30:00,25.99,25.99,25.95,25.97,126096.45996673797,9.9378,9.9378,9.9225,9.9302,126096.46
2015-06-22 13:35:00,25.97,25.98,25.96,25.97,83459.2539795676,9.9302,9.934,9.9264,9.9302,83459.254
2015-06-22 13:40:00,25.97,25.99,25.96,25.96,48424.8039914469,9.9302,9.9378,9.9264,9.9264,48424.804
2015-06-22 13:45:00,25.96,25.99,25.95,25.99,101705.86837728677,9.9264,9.9378,9.9225,9.9378,101705.8684
2015-06-22 13:50:00,25.99,25.99,25.98,25.99,35005.93965312426,9.9378,9.9378,9.934,9.9378,35005.9397
2015-06-22 13:55:00,25.99,26.0,25.97,25.99,85711.57044428606,9.9378,9.9417,9.9302,9.9378,85711.5704
2015-06-22 14:00:00,25.99,25.99,25.97,25.97,72024.23378474698,9.9378,9.9378,9.9302,9.9302,72024.2338
2015-06-22 14:05:00,25.98,25.99,25.97,25.97,58161.083392729866,9.934,9.9378,9.9302,9.9302,58161.0834
2015-06-22 14:10:00,25.97,25.99,25.97,25.99,39173.20028510336,9.9302,9.9378,9.9302,9.9378,39173.2003
2015-06-22 14:15:00,25.99,25.99,25.97,25.98,90161.5585649798,9.9378,9.9378,9.9302,9.934,90161.5586
2015-06-22 14:20:00,25.98,26.01,25.98,26.0,109135.18650510813,9.934,9.9455,9.934,9.9417,109135.1865
2015-06-22 14:25:00,26.0,26.01,25.99,26.01,64157.757186980285,9.9417,9.9455,9.9378,9.9455,64157.7572
2015-06-22 14:30:00,26.01,26.02,25.99,26.02,120130.67236873366,9.9455,9.9493,9.9378,9.9493,120130.6724
2015-06-22 14:35:00,26.02,26.04,26.02,26.03,63124.25754335947,9.9493,9.9569,9.9493,9.9531,63124.2575
2015-06-22 14:40:00,26.03,26.05,26.02,26.05,95849.37039676883,9.9531,9.9608,9.9493,9.9608,95849.3704
2015-06-22 14:45:00,26.05,26.05,26.02,26.04,79952.48277500595,9.9608,9.9608,9.9493,9.9569,79952.4828
2015-06-22 14:50:00,26.04,26.05,26.04,26.05,82836.7783321454,9.9569,9.9608,9.9569,9.9608,82836.7783
2015-06-22 14:55:00,26.05,26.05,26.02,26.02,88897.6003801378,9.9608,9.9608,9.9493,9.9493,88897.6004
2015-06-22 15:00:00,26.02,26.04,26.01,26.03,128928.48657638396,9.9493,9.9569,9.9455,9.9531,128928.4866
2015-06-22 15:05:00,26.03,26.04,26.02,26.02,102798.76455215015,9.9531,9.9569,9.9493,9.9493,102798.7646
2015-06-22 15:10:00,26.02,26.03,26.02,26.03,57118.08030411024,9.9493,9.9531,9.9493,9.9531,57118.0803
2015-06-22 15:15:00,26.02,26.03,26.0,26.01,117640.7697790449,9.9493,9.9531,9.9417,9.9455,117640.7698
2015-06-22 15:20:00,26.01,26.02,26.0,26.01,99809.93110002376,9.9455,9.9493,9.9417,9.9455,99809.9311
2015-06-22 15:25:00,26.01,26.01,25.98,25.99,130242.33784746972,9.9455,9.9455,9.934,9.9378,130242.3378
2015-06-22 15:30:00,25.99,26.01,25.98,26.01,156612.0218579235,9.9378,9.9455,9.934,9.9455,156612.0219
2015-06-22 15:35:00,26.01,26.01,25.95,25.95,180130.67236873368,9.9455,9.9455,9.9225,9.9225,180130.6724
2015-06-22 15:40:00,25.95,25.97,25.95,25.97,174307.4364457116,9.9225,9.9302,9.9225,9.9302,174307.4364
2015-06-22 15:45:00,25.97,25.98,25.95,25.97,244998.8120693752,9.9302,9.934,9.9225,9.9302,244998.8121
2015-06-22 15:50:00,25.97,25.99,25.97,25.97,296766.4528391542,9.9302,9.9378,9.9302,9.9302,296766.4528
2015-06-22 15:55:00,25.97,25.99,25.96,25.99,646027.5599904966,9.9302,9.9378,9.9264,9.9378,646027.56
2015-06-23 09:30:00,25.99,26.1,25.99,26.02,275177.0016631029,9.9378,9.9799,9.9378,9.9493,275177.0017
2015-06-23 09:35:00,26.04,26.05,25.95,25.99,118557.85222143026,9.9569,9.9608,9.9225,9.9378,118557.8522
2015-06-23 09:40:00,25.99,26.03,25.98,26.03,48674.26942266572,9.9378,9.9531,9.934,9.9531,48674.2694
2015-06-23 09:45:00,26.02,26.06,26.01,26.05,85713.94630553576,9.9493,9.9646,9.9455,9.9608,85713.9463
2015-06-23 09:50:00,26.05,26.06,26.02,26.04,238220.47992397245,9.9608,9.9646,9.9493,9.9569,238220.4799
2015-06-23 09:55:00,26.04,26.05,26.02,26.02,97438.82157282016,9.9569,9.9608,9.9493,9.9493,97438.8216
2015-06-23 10:00:00,26.02,26.03,25.99,26.0,115062.96032311712,9.9493,9.9531,9.9378,9.9417,115062.9603
2015-06-23 10:05:00,25.99,26.02,25.99,26.0,90299.35851746258,9.9378,9.9493,9.9378,9.9417,90299.3585
2015-06-23 10:10:00,26.0,26.01,25.98,25.99,185338.56022808267,9.9417,9.9455,9.934,9.9378,185338.5602
2015-06-23 10:15:00,25.99,26.02,25.94,25.94,188964.12449512948,9.9378,9.9493,9.9187,9.9187,188964.1245
2015-06-23 10:20:00,25.94,25.95,25.92,25.92,78393.91779520076,9.9187,9.9225,9.9111,9.9111,78393.9178
2015-06-23 10:25:00,25.92,25.96,25.89,25.89,208066.04894274176,9.9111,9.9264,9.8996,9.8996,208066.0489
2015-06-23 10:30:00,25.89,25.96,25.89,25.91,99736.27940128295,9.8996,9.9264,9.8996,9.9072,99736.2794
2015-06-23 10:35:00,25.92,25.93,25.9,25.9,121259.2064623426,9.9111,9.9149,9.9034,9.9034,121259.2065
2015-06-23 10:40:00,25.9,25.91,25.86,25.9,214996.43620812544,9.9034,9.9072,9.8881,9.9034,214996.4362
2015-06-23 10:45:00,25.91,25.94,25.91,25.91,58410.54882394868,9.9072,9.9187,9.9072,9.9072,58410.5488
2015-06-23 10:50:00,25.91,25.95,25.89,25.94,70351.62746495605,9.9072,9.9225,9.8996,9.9187,70351.6275
2015-06-23 10:55:00,25.94,25.94,25.91,25.93,47621.76288904728,9.9187,9.9187,9.9072,9.9149,47621.7629
2015-06-23 11:00:00,25.92,25.94,25.91,25.94,60631.979092421,9.9111,9.9187,9.9072,9.9187,60631.9791
2015-06-23 11:05:00,25.94,25.97,25.94,25.95,87690.66286528867,9.9187,9.9302,9.9187,9.9225,87690.6629
2015-06-23 11:10:00,25.94,25.98,25.94,25.96,82192.91993347589,9.9187,9.934,9.9187,9.9264,82192.9199
2015-06-23 11:15:00,25.95,25.98,25.93,25.96,157334.2836778332,9.9225,9.934,9.9149,9.9264,157334.2837
2015-06-23 11:20:00,25.96,25.97,25.95,25.97,101342.3616060822,9.9264,9.9302,9.9225,9.9302,101342.3616
2015-06-23 11:25:00,25.97,25.97,25.95,25.96,94542.64670943216,9.9302,9.9302,9.9225,9.9264,94542.6467
2015-06-23 11:30:00,25.96,25.98,25.95,25.96,102843.90591589452,9.9264,9.934,9.9225,9.9264,102843.9059
2015-06-23 11:35:00,25.96,25.98,25.96,25.97,103917.79520076029,9.9264,9.934,9.9264,9.9302,103917.7952
2015-06-23 11:40:00,25.97,25.98,25.96,25.97,93497.26775956283,9.9302,9.934,9.9264,9.9302,93497.2678
2015-06-23 11:45:00,25.97,25.99,25.97,25.99,145105.7258256118,9.9302,9.9378,9.9302,9.9378,145105.7258
2015-06-23 11:50:00,25.99,26.01,25.99,25.99,199218.3416488477,9.9378,9.9455,9.9378,9.9378,199218.3416
2015-06-23 11:55:00,25.99,26.01,25.98,26.0,193276.31266334048,9.9378,9.9455,9.934,9.9417,193276.3127
2015-06-23 12:00:00,26.0,26.02,25.99,26.02,83967.68828700404,9.9417,9.9493,9.9378,9.9493,83967.6883
2015-06-23 12:05:00,26.02,26.05,26.0,26.04,423699.2159657876,9.9493,9.9608,9.9417,9.9569,423699.216
2015-06-23 12:10:00,26.04,26.05,26.03,26.04,66438.58398669517,9.9569,9.9608,9.9531,9.9569,66438.584
2015-06-23 12:15:00,26.04,26.07,26.03,26.05,130774.5307674032,9.9569,9.9684,9.9531,9.9608,130774.5308
2015-06-23 12:20:00,26.04,26.05,26.02,26.03,93345.21263958183,9.9569,9.9608,9.9493,9.9531,93345.2126
2015-06-23 12:25:00,26.03,26.05,26.03,26.03,285027.3224043716,9.9531,9.9608,9.9531,9.9531,285027.3224
2015-06-23 12:30:00,26.03,26.03,26.02,26.02,190928.96174863388,9.9531,9.9531,9.9493,9.9493,190928.9617
2015-06-23 12:35:00,26.02,26.04,26.01,26.01,59992.872416250895,9.9493,9.9569,9.9455,9.9455,59992.8724
2015-06-23 12:40:00,26.01,26.03,26.01,26.02,75326.68092183417,9.9455,9.9531,9.9455,9.9493,75326.6809
2015-06-23 12:45:00,26.02,26.05,26.01,26.05,189382.2760750772,9.9493,9.9608,9.9455,9.9608,189382.2761
2015-06-23 12:50:00,26.04,26.05,26.03,26.05,148161.08339272987,9.9569,9.9608,9.9531,9.9608,148161.0834
2015-06-23 12:55:00,26.05,26.05,26.03,26.05,96707.05630791164,9.9608,9.9608,9.9531,9.9608,96707.0563
2015-06-23 13:00:00,26.05,26.05,26.04,26.05,37512.47327156094,9.9608,9.9608,9.9569,9.9608,37512.4733
2015-06-23 13:05:00,26.04,26.05,26.01,26.03,59237.34853884533,9.9569,9.9608,9.9455,9.9531,59237.3485
2015-06-23 13:10:00,26.03,26.03,26.02,26.02,36001.42551674982,9.9531,9.9531,9.9493,9.9493,36001.4255
2015-06-23 13:15:00,26.03,26.05,26.02,26.04,75146.11546685673,9.9531,9.9608,9.9493,9.9569,75146.1155
2015-06-23 13:20:00,26.04,26.05,26.02,26.03,153425.99192207176,9.9569,9.9608,9.9493,9.9531,153425.9919
2015-06-23 13:25:00,26.03,26.03,26.02,26.02,110102.16203373724,9.9531,9.9531,9.9493,9.9493,110102.162
2015-06-23 13:30:00,26.02,26.04,26.01,26.03,100852.93418864338,9.9493,9.9569,9.9455,9.9531,100852.9342
2015-06-23 13:35:00,26.03,26.04,26.02,26.03,142228.55785222142,9.9531,9.9569,9.9493,9.9531,142228.5579
2015-06-23 13:40:00,26.02,26.03,26.02,26.03,84540.27084818247,9.9493,9.9531,9.9493,9.9531,84540.2708
2015-06-23 13:45:00,26.03,26.03,26.02,26.03,61012.11689237349,9.9531,9.9531,9.9493,9.9531,61012.1169
2015-06-23 13:50:00,26.02,26.02,25.99,26.0,149149.44167260634,9.9493,9.9493,9.9378,9.9417,149149.4417
2015-06-23 13:55:00,26.0,26.0,25.98,25.98,67422.19054407223,9.9417,9.9417,9.934,9.934,67422.1905
2015-06-23 14:00:00,25.99,26.01,25.98,25.99,86749.82181040627,9.9378,9.9455,9.934,9.9378,86749.8218
2015-06-23 14:05:00,26.0,26.01,25.99,25.99,87001.6631028748,9.9417,9.9455,9.9378,9.9378,87001.6631
2015-06-23 14:10:00,25.99,25.99,25.98,25.98,53525.77809455928,9.9378,9.9378,9.934,9.934,53525.7781
2015-06-23 14:15:00,25.99,25.99,25.97,25.98,95683.06010928962,9.9378,9.9378,9.9302,9.934,95683.0601
2015-06-23 14:20:00,25.98,25.99,25.97,25.99,53371.347113328586,9.934,9.9378,9.9302,9.9378,53371.3471
2015-06-23 14:25:00,25.99,25.99,25.96,25.96,108648.134948919,9.9378,9.9378,9.9264,9.9264,108648.1349
2015-06-23 14:30:00,25.97,25.97,25.96,25.96,98809.6935138988,9.9302,9.9302,9.9264,9.9264,98809.6935
2015-06-23 14:35:00,25.96,25.99,25.94,25.98,106127.34616298407,9.9264,9.9378,9.9187,9.934,106127.3462
2015-06-23 14:40:00,25.98,25.99,25.97,25.98,698298.8833452127,9.934,9.9378,9.9302,9.934,698298.8833
2015-06-23 14:45:00,25.98,26.02,25.98,26.01,89819.43454502257,9.934,9.9493,9.934,9.9455,89819.4345
2015-06-23 14:50:00,26.01,26.04,26.01,26.04,118203.84889522452,9.9455,9.9569,9.9455,9.9569,118203.8489
2015-06-23 14:55:00,26.03,26.04,26.01,26.03,807172.7251128535,9.9531,9.9569,9.9455,9.9531,807172.7251
2015-06-23 15:00:00,26.03,26.05,26.02,26.05,135160.37063435497,9.9531,9.9608,9.9493,9.9608,135160.3706
2015-06-23 15:05:00,26.05,26.06,26.04,26.05,177476.8353528154,9.9608,9.9646,9.9569,9.9608,177476.8354
2015-06-23 15:10:00,26.05,26.06,26.04,26.06,146464.71846044192,9.9608,9.9646,9.9569,9.9646,146464.7185
2015-06-23 15:15:00,26.06,26.07,26.05,26.07,153129.00926585888,9.9646,9.9684,9.9608,9.9684,153129.0093
2015-06-23 15:20:00,26.07,26.09,26.07,26.08,215502.4946543122,9.9684,9.9761,9.9684,9.9722,215502.4947
2015-06-23 15:25:00,26.08,26.09,26.07,26.09,160242.33784746972,9.9722,9.9761,9.9684,9.9761,160242.3378
2015-06-23 15:30:00,26.09,26.1,26.08,26.08,142482.77500593965,9.9761,9.9799,9.9722,9.9722,142482.775
2015-06-23 15:35:00,26.08,26.09,26.06,26.06,170736.51698740793,9.9722,9.9761,9.9646,9.9646,170736.517
2015-06-23 15:40:00,26.07,26.07,26.05,26.06,246685.6735566643,9.9684,9.9684,9.9608,9.9646,246685.6736
2015-06-23 15:45:00,26.06,26.08,26.06,26.08,162126.3958184842,9.9646,9.9722,9.9646,9.9722,162126.3958
2015-06-23 15:50:00,26.08,26.08,26.06,26.07,241682.10976478973,9.9722,9.9722,9.9646,9.9684,241682.1098
2015-06-23 15:55:00,26.07,26.07,26.05,26.06,522708.48182466143,9.9684,9.9684,9.9608,9.9646,522708.4818
2015-06-24 09:30:00,26.09,26.14,26.04,26.07,446806.8424803992,9.9761,9.9952,9.9569,9.9684,446806.8425
2015-06-24 09:35:00,26.07,26.26,26.07,26.24,523844.1435020195,9.9684,10.0411,9.9684,10.0334,523844.1435
2015-06-24 09:40:00,26.24,26.25,26.11,26.14,345020.1948206225,10.0334,10.0372,9.9837,9.9952,345020.1948
2015-06-24 09:45:00,26.14,26.14,26.09,26.09,269189.8313138513,9.9952,9.9952,9.9761,9.9761,269189.8313
2015-06-24 09:50:00,26.09,26.1,26.07,26.1,643720.5987170349,9.9761,9.9799,9.9684,9.9799,643720.5987
2015-06-24 09:55:00,26.1,26.1,26.07,26.07,308139.70064148254,9.9799,9.9799,9.9684,9.9684,308139.7006
2015-06-24 10:00:00,26.07,26.1,26.06,26.07,223302.4471370872,9.9684,9.9799,9.9646,9.9684,223302.4471
2015-06-24 10:05:00,26.07,26.07,26.02,26.07,189541.4587788073,9.9684,9.9684,9.9493,9.9684,189541.4588
2015-06-24 10:10:00,26.07,26.07,26.02,26.02,235293.4188643384,9.9684,9.9684,9.9493,9.9493,235293.4189
2015-06-24 10:15:00,26.02,26.04,25.99,26.0,286723.6873366595,9.9493,9.9569,9.9378,9.9417,286723.6873
2015-06-24 10:20:00,26.0,26.0,25.96,25.96,927676.4076977904,9.9417,9.9417,9.9264,9.9264,927676.4077
2015-06-24 10:25:00,25.96,26.05,25.95,26.03,163262.05749584225,9.9264,9.9608,9.9225,9.9531,163262.0575
2015-06-24 10:30:00,26.03,26.06,26.02,26.05,204780.23283440247,9.9531,9.9646,9.9493,9.9608,204780.2328
2015-06-24 10:35:00,26.05,26.05,26.01,26.03,100411.02399619862,9.9608,9.9608,9.9455,9.9531,100411.024
2015-06-24 10:40:00,26.03,26.05,26.01,26.03,156191.49441672603,9.9531,9.9608,9.9455,9.9531,156191.4944
2015-06-24 10:45:00,26.03,26.04,26.02,26.03,188455.69018769305,9.9531,9.9569,9.9493,9.9531,188455.6902
2015-06-24 10:50:00,26.02,26.06,26.02,26.06,681159.4202898551,9.9493,9.9646,9.9493,9.9646,681159.4203
2015-06-24 10:55:00,26.06,26.06,26.02,26.04,92323.59230220957,9.9646,9.9646,9.9493,9.9569,92323.5923
2015-06-24 11:00:00,26.03,26.06,26.02,26.05,186362.5564267047,9.9531,9.9646,9.9493,9.9608,186362.5564
2015-06-24 11:05:00,26.05,26.06,26.04,26.05,97229.74578284628,9.9608,9.9646,9.9569,9.9608,97229.7458
2015-06-24 11:10:00,26.05,26.06,26.03,26.04,149771.9173200285,9.9608,9.9646,9.9531,9.9569,149771.9173
2015-06-24 11:15:00,26.04,26.05,26.02,26.02,699855.0724637682,9.9569,9.9608,9.9493,9.9493,699855.0725
2015-06-24 11:20:00,26.02,26.03,25.99,25.99,228636.25564267047,9.9493,9.9531,9.9378,9.9378,228636.2556
2015-06-24 11:25:00,25.99,25.99,25.95,25.97,140033.26205749586,9.9378,9.9378,9.9225,9.9302,140033.2621
2015-06-24 11:30:00,25.98,26.01,25.98,25.99,92506.53361843668,9.934,9.9455,9.934,9.9378,92506.5336
2015-06-24 11:35:00,25.99,26.01,25.98,25.98,77177.47683535282,9.9378,9.9455,9.934,9.934,77177.4768
2015-06-24 11:40:00,25.98,26.0,25.97,25.99,179767.16559752912,9.934,9.9417,9.9302,9.9378,179767.1656
2015-06-24 11:45:00,25.99,26.0,25.98,25.98,122855.78522214304,9.9378,9.9417,9.934,9.934,122855.7852
2015-06-24 11:50:00,25.98,26.0,25.98,25.98,186455.2150154431,9.934,9.9417,9.934,9.934,186455.215
2015-06-24 11:55:00,25.98,25.99,25.97,25.98,195694.93941553813,9.934,9.9378,9.9302,9.934,195694.9394
2015-06-24 12:00:00,25.98,25.98,25.94,25.96,99952.48277500596,9.934,9.934,9.9187,9.9264,99952.4828
2015-06-24 12:05:00,25.96,25.97,25.95,25.96,753074.3644571158,9.9264,9.9302,9.9225,9.9264,753074.3645
2015-06-24 12:10:00,25.96,25.97,25.93,25.96,106120.21857923498,9.9264,9.9302,9.9149,9.9264,106120.2186
2015-06-24 12:15:00,25.96,25.98,25.95,25.97,89215.965787598,9.9264,9.934,9.9225,9.9302,89215.9658
2015-06-24 12:20:00,25.97,25.97,25.95,25.96,72789.26110715134,9.9302,9.9302,9.9225,9.9264,72789.2611
2015-06-24 12:25:00,25.95,25.97,25.94,25.96,94761.22594440484,9.9225,9.9302,9.9187,9.9264,94761.2259
2015-06-24 12:30:00,25.96,25.96,25.93,25.93,91881.6821097648,9.9264,9.9264,9.9149,9.9149,91881.6821
2015-06-24 12:35:00,25.93,25.96,25.93,25.95,88251.36612021858,9.9149,9.9264,9.9149,9.9225,88251.3661
2015-06-24 12:40:00,25.95,25.95,25.92,25.93,54647.184604419104,9.9225,9.9225,9.9111,9.9149,54647.1846
2015-06-24 12:45:00,25.92,25.94,25.92,25.92,204773.10525065337,9.9111,9.9187,9.9111,9.9111,204773.1053
2015-06-24 12:50:00,25.92,25.93,25.9,25.93,263340.46091708244,9.9111,9.9149,9.9034,9.9149,263340.4609
2015-06-24 12:55:00,25.93,25.93,25.89,25.91,132095.50962223805,9.9149,9.9149,9.8996,9.9072,132095.5096
2015-06-24 13:00:00,25.91,25.92,25.9,25.9,169764.7897362794,9.9072,9.9111,9.9034,9.9034,169764.7897
2015-06-24 13:05:00,25.9,25.91,25.9,25.91,42905.67830838679,9.9034,9.9072,9.9034,9.9072,42905.6783
2015-06-24 13:10:00,25.91,25.93,25.9,25.92,139743.40698503208,9.9072,9.9149,9.9034,9.9111,139743.407
2015-06-24 13:15:00,25.92,25.92,25.9,25.91,62663.34046091708,9.9111,9.9111,9.9034,9.9072,62663.3405
2015-06-24 13:20:00,25.91,25.94,25.91,25.92,154920.40864813497,9.9072,9.9187,9.9072,9.9111,154920.4086
2015-06-24 13:25:00,25.92,25.93,25.9,25.91,105951.53243050606,9.9111,9.9149,9.9034,9.9072,105951.5324
2015-06-24 13:30:00,25.9,25.92,25.9,25.92,85685.43597053933,9.9034,9.9111,9.9034,9.9111,85685.436
2015-06-24 13:35:00,25.92,25.94,25.9,25.91,236127.3461629841,9.9111,9.9187,9.9034,9.9072,236127.3462
2015-06-24 13:40:00,25.91,25.93,25.9,25.91,170905.20313613684,9.9072,9.9149,9.9034,9.9072,170905.2031
2015-06-24 13:45:00,25.91,25.93,25.91,25.93,103228.7954383464,9.9072,9.9149,9.9072,9.9149,103228.7954
2015-06-24 13:50:00,25.93,25.93,25.9,25.91,91195.05820860062,9.9149,9.9149,9.9034,9.9072,91195.0582
2015-06-24 13:55:00,25.91,25.93,25.9,25.93,71309.09954858637,9.9072,9.9149,9.9034,9.9149,71309.0995
2015-06-24 14:00:00,25.93,25.94,25.91,25.91,87160.84580660489,9.9149,9.9187,9.9072,9.9072,87160.8458
2015-06-24 14:05:00,25.92,25.94,25.91,25.94,100803.04110239964,9.9111,9.9187,9.9072,9.9187,100803.0411
2015-06-24 14:10:00,25.94,25.96,25.91,25.91,125927.77381800904,9.9187,9.9264,9.9072,9.9072,125927.7738
2015-06-24 14:15:00,25.92,25.93,25.9,25.91,88199.09717272512,9.9111,9.9149,9.9034,9.9072,88199.0972
2015-06-24 14:20:00,25.91,25.93,25.9,25.91,187443.5732953196,9.9072,9.9149,9.9034,9.9072,187443.5733
2015-06-24 14:25:00,25.91,25.94,25.91,25.91,204996.43620812544,9.9072,9.9187,9.9072,9.9072,204996.4362
2015-06-24 14:30:00,25.91,25.93,25.89,25.93,182430.5060584462,9.9072,9.9149,9.8996,9.9149,182430.5061
2015-06-24 14:35:00,25.93,25.98,25.92,25.98,182330.71988595868,9.9149,9.934,9.9111,9.934,182330.7199
2015-06-24 14:40:00,25.97,25.98,25.95,25.96,84081.72962698979,9.9302,9.934,9.9225,9.9264,84081.7296
2015-06-24 14:45:00,25.96,25.97,25.92,25.93,175397.95675932526,9.9264,9.9302,9.9111,9.9149,175397.9568
2015-06-24 14:50:00,25.93,25.99,25.93,25.98,148087.43169398909,9.9149,9.9378,9.9149,9.934,148087.4317
2015-06-24 14:55:00,25.97,25.99,25.97,25.98,209883.5827987645,9.9302,9.9378,9.9302,9.934,209883.5828
2015-06-24 15:00:00,25.98,25.98,25.94,25.95,164773.10525065337,9.934,9.934,9.9187,9.9225,164773.1053
2015-06-24 15:05:00,25.95,25.96,25.92,25.93,124055.59515324303,9.9225,9.9264,9.9111,9.9149,124055.5952
2015-06-24 15:10:00,25.93,25.95,25.92,25.95,287172.7251128534,9.9149,9.9225,9.9111,9.9225,287172.7251
2015-06-24 15:15:00,25.95,25.96,25.94,25.96,154640.05702067,9.9225,9.9264,9.9187,9.9264,154640.057
2015-06-24 15:20:00,25.95,25.97,25.93,25.96,132805.89213589928,9.9225,9.9302,9.9149,9.9264,132805.8921
2015-06-24 15:25:00,25.96,25.99,25.96,25.96,150206.69992872418,9.9264,9.9378,9.9264,9.9264,150206.6999
2015-06-24 15:30:00,25.96,26.0,25.96,25.99,198816.8210976479,9.9264,9.9417,9.9264,9.9378,198816.8211
2015-06-24 15:35:00,25.99,25.99,25.96,25.97,259874.07935376576,9.9378,9.9378,9.9264,9.9302,259874.0794
2015-06-24 15:40:00,25.97,25.98,25.95,25.96,353399.857448325,9.9302,9.934,9.9225,9.9264,353399.8574
2015-06-24 15:45:00,25.96,25.96,25.92,25.93,213784.7469707769,9.9264,9.9264,9.9111,9.9149,213784.747
2015-06-24 15:50:00,25.93,25.94,25.91,25.93,648229.9833689713,9.9149,9.9187,9.9072,9.9149,648229.9834
2015-06-24 15:55:00,25.93,25.96,25.91,25.93,1053901.1641720124,9.9149,9.9264,9.9072,9.9149,1053901.1642
2015-06-25 09:30:00,25.96,26.0,25.88,25.97,508572.1073889285,9.9264,9.9417,9.8958,9.9302,508572.1074
2015-06-25 09:35:00,25.97,25.98,25.92,25.97,311484.9132810644,9.9302,9.934,9.9111,9.9302,311484.9133
2015-06-25 09:40:00,25.97,25.98,25.92,25.96,527617.0111665479,9.9302,9.934,9.9111,9.9264,527617.0112
2015-06-25 09:45:00,25.97,26.03,25.94,26.02,206357.80470420528,9.9302,9.9531,9.9187,9.9493,206357.8047
2015-06-25 09:50:00,26.01,26.01,25.96,25.97,190978.85483487765,9.9455,9.9455,9.9264,9.9302,190978.8548
2015-06-25 09:55:00,25.97,25.98,25.96,25.97,254478.4984556902,9.9302,9.934,9.9264,9.9302,254478.4985
2015-06-25 10:00:00,25.97,25.99,25.97,25.99,451976.71655975294,9.9302,9.9378,9.9302,9.9378,451976.7166
2015-06-25 10:05:00,25.98,26.02,25.98,26.02,240019.00688999763,9.934,9.9493,9.934,9.9493,240019.0069
2015-06-25 10:10:00,26.02,26.03,25.98,26.0,334055.59515324305,9.9493,9.9531,9.934,9.9417,334055.5952
2015-06-25 10:15:00,25.99,26.0,25.97,25.97,442675.2197671656,9.9378,9.9417,9.9302,9.9302,442675.2198
2015-06-25 10:20:00,25.97,25.99,25.96,25.99,307652.6490852934,9.9302,9.9378,9.9264,9.9378,307652.6491
2015-06-25 10:25:00,25.98,25.99,25.97,25.97,151876.9303872654,9.934,9.9378,9.9302,9.9302,151876.9304
2015-06-25 10:30:00,25.97,25.98,25.96,25.97,195911.14278926112,9.9302,9.934,9.9264,9.9302,195911.1428
2015-06-25 10:35:00,25.97,25.97,25.94,25.96,116143.977191732,9.9302,9.9302,9.9187,9.9264,116143.9772
2015-06-25 10:40:00,25.96,25.97,25.95,25.97,139586.60014255167,9.9264,9.9302,9.9225,9.9302,139586.6001
2015-06-25 10:45:00,25.97,25.97,25.96,25.97,425046.3292943692,9.9302,9.9302,9.9264,9.9302,425046.3293
2015-06-25 10:50:00,25.97,26.02,25.97,26.02,233525.7780945593,9.9302,9.9493,9.9302,9.9493,233525.7781
2015-06-25 10:55:00,26.02,26.03,26.02,26.02,129985.7448325018,9.9493,9.9531,9.9493,9.9493,129985.7448
2015-06-25 11:00:00,26.03,26.03,26.02,26.03,171653.5994297933,9.9531,9.9531,9.9493,9.9531,171653.5994
2015-06-25 11:05:00,26.03,26.05,26.03,26.05,95495.36707056308,9.9531,9.9608,9.9531,9.9608,95495.3671
2015-06-25 11:10:00,26.05,26.05,26.04,26.05,93195.53338085055,9.9608,9.9608,9.9569,9.9608,93195.5334
2015-06-25 11:15:00,26.05,26.05,26.02,26.03,187709.6697552863,9.9608,9.9608,9.9493,9.9531,187709.6698
2015-06-25 11:20:00,26.04,26.05,26.03,26.03,128517.46258018533,9.9569,9.9608,9.9531,9.9531,128517.4626
2015-06-25 11:25:00,26.03,26.05,26.03,26.04,185801.8531717748,9.9531,9.9608,9.9531,9.9569,185801.8532
2015-06-25 11:30:00,26.04,26.05,26.03,26.04,99341.88643383226,9.9569,9.9608,9.9531,9.9569,99341.8864
2015-06-25 11:35:00,26.04,26.05,26.03,26.04,93587.55048705156,9.9569,9.9608,9.9531,9.9569,93587.5505
2015-06-25 11:40:00,26.03,26.04,26.0,26.03,174129.24685198386,9.9531,9.9569,9.9417,9.9531,174129.2469
2015-06-25 11:45:00,26.02,26.03,26.02,26.03,80784.034212402,9.9493,9.9531,9.9493,9.9531,80784.0342
2015-06-25 11:50:00,26.03,26.07,26.03,26.07,164941.7913993823,9.9531,9.9684,9.9531,9.9684,164941.7914
2015-06-25 11:55:00,26.07,26.09,26.05,26.05,113654.07460204324,9.9684,9.9761,9.9608,9.9608,113654.0746
2015-06-25 12:00:00,26.06,26.08,26.05,26.05,108676.64528391542,9.9646,9.9722,9.9608,9.9608,108676.6453
2015-06-25 12:05:00,26.06,26.07,26.05,26.05,91290.09265858874,9.9646,9.9684,9.9608,9.9608,91290.0927
2015-06-25 12:10:00,26.05,26.07,26.05,26.06,45854.12211926824,9.9608,9.9684,9.9608,9.9646,45854.1221
2015-06-25 12:15:00,26.07,26.07,26.06,26.06,654362.0812544548,9.9684,9.9684,9.9646,9.9646,654362.0813
2015-06-25 12:20:00,26.06,26.07,26.05,26.05,57132.33547160846,9.9646,9.9684,9.9608,9.9608,57132.3355
2015-06-25 12:25:00,26.05,26.05,26.02,26.02,57158.4699453552,9.9608,9.9608,9.9493,9.9493,57158.4699
2015-06-25 12:30:00,26.02,26.05,26.02,26.05,54910.905203136135,9.9493,9.9608,9.9493,9.9608,54910.9052
2015-06-25 12:35:00,26.05,26.05,26.02,26.04,108624.37633642196,9.9608,9.9608,9.9493,9.9569,108624.3763
2015-06-25 12:40:00,26.04,26.04,26.02,26.02,75830.3635067712,9.9569,9.9569,9.9493,9.9493,75830.3635
2015-06-25 12:45:00,26.02,26.04,26.01,26.03,44675.69493941554,9.9493,9.9569,9.9455,9.9531,44675.6949
2015-06-25 12:50:00,26.03,26.06,26.03,26.05,56842.48039914469,9.9531,9.9646,9.9531,9.9608,56842.4804
2015-06-25 12:55:00,26.06,26.06,26.04,26.06,60931.33760988359,9.9646,9.9646,9.9569,9.9646,60931.3376
2015-06-25 13:00:00,26.05,26.06,26.05,26.06,47429.31812782134,9.9608,9.9646,9.9608,9.9646,47429.3181
2015-06-25 13:05:00,26.06,26.09,26.06,26.09,41240.19957234497,9.9646,9.9761,9.9646,9.9761,41240.1996
2015-06-25 13:10:00,26.08,26.09,26.08,26.09,41354.24091233072,9.9722,9.9761,9.9722,9.9761,41354.2409
2015-06-25 13:15:00,26.09,26.1,26.08,26.09,101684.48562603944,9.9761,9.9799,9.9722,9.9761,101684.4856
2015-06-25 13:20:00,26.09,26.1,26.08,26.08,146421.95295794727,9.9761,9.9799,9.9722,9.9722,146421.953
2015-06-25 13:25:00,26.08,26.09,26.08,26.09,50845.80660489428,9.9722,9.9761,9.9722,9.9761,50845.8066
2015-06-25 13:30:00,26.09,26.09,26.04,26.05,171843.66832976954,9.9761,9.9761,9.9569,9.9608,171843.6683
2015-06-25 13:35:00,26.05,26.05,26.03,26.03,94043.71584699454,9.9608,9.9608,9.9531,9.9531,94043.7158
2015-06-25 13:40:00,26.03,26.03,26.01,26.02,130539.32050368258,9.9531,9.9531,9.9455,9.9493,130539.3205
2015-06-25 13:45:00,26.02,26.03,26.02,26.03,44818.24661439772,9.9493,9.9531,9.9493,9.9531,44818.2466
2015-06-25 13:50:00,26.03,26.03,26.01,26.01,140924.21002613447,9.9531,9.9531,9.9455,9.9455,140924.21
2015-06-25 13:55:00,26.01,26.04,26.01,26.03,89220.71751009741,9.9455,9.9569,9.9455,9.9531,89220.7175
2015-06-25 14:00:00,26.03,26.03,25.99,25.99,112126.3958184842,9.9531,9.9531,9.9378,9.9378,112126.3958
2015-06-25 14:05:00,25.99,26.0,25.96,25.98,89132.8106438584,9.9378,9.9417,9.9264,9.934,89132.8106
2015-06-25 14:10:00,25.98,25.98,25.94,25.96,114057.97101449277,9.934,9.934,9.9187,9.9264,114057.971
2015-06-25 14:15:00,25.96,25.98,25.96,25.98,73330.95747208364,9.9264,9.934,9.9264,9.934,73330.9575
2015-06-25 14:20:00,25.97,25.98,25.95,25.95,65849.37039676883,9.9302,9.934,9.9225,9.9225,65849.3704
2015-06-25 14:25:00,25.95,25.96,25.88,25.9,162102.63720598718,9.9225,9.9264,9.8958,9.9034,162102.6372
2015-06-25 14:30:00,25.9,25.93,25.9,25.92,88873.84176764077,9.9034,9.9149,9.9034,9.9111,88873.8418
2015-06-25 14:35:00,25.93,25.95,25.92,25.94,63511.52292706106,9.9149,9.9225,9.9111,9.9187,63511.5229
2015-06-25 14:40:00,25.94,25.96,25.93,25.95,99857.44832501782,9.9187,9.9264,9.9149,9.9225,99857.4483
2015-06-25 14:45:00,25.96,25.97,25.96,25.97,102516.03706343548,9.9264,9.9302,9.9264,9.9302,102516.0371
2015-06-25 14:50:00,25.97,25.97,25.94,25.97,88757.42456640533,9.9302,9.9302,9.9187,9.9302,88757.4246
2015-06-25 14:55:00,25.96,25.97,25.96,25.97,78728.91423140888,9.9264,9.9302,9.9264,9.9302,78728.9142
2015-06-25 15:00:00,25.97,25.97,25.97,25.97,158907.1038251366,9.9302,9.9302,9.9302,9.9302,158907.1038
2015-06-25 15:05:00,25.97,26.0,25.97,26.0,97590.87669280116,9.9302,9.9417,9.9302,9.9417,97590.8767
2015-06-25 15:10:00,26.0,26.0,25.97,25.97,141615.58564979804,9.9417,9.9417,9.9302,9.9302,141615.5856
2015-06-25 15:15:00,25.98,25.98,25.96,25.97,142910.4300308862,9.934,9.934,9.9264,9.9302,142910.43
2015-06-25 15:20:00,25.98,26.0,25.98,26.0,160688.99976241388,9.934,9.9417,9.934,9.9417,160688.9998
2015-06-25 15:25:00,26.0,26.01,25.99,26.0,91399.38227607508,9.9417,9.9455,9.9378,9.9417,91399.3823
2015-06-25 15:30:00,26.0,26.0,25.96,25.96,207902.11451651223,9.9417,9.9417,9.9264,9.9264,207902.1145
2015-06-25 15:35:00,25.97,25.97,25.96,25.97,237723.92492278453,9.9302,9.9302,9.9264,9.9302,237723.9249
2015-06-25 15:40:00,25.96,25.97,25.95,25.95,170418.1515799477,9.9264,9.9302,9.9225,9.9225,170418.1516
2015-06-25 15:45:00,25.96,25.97,25.95,25.95,313361.84366832976,9.9264,9.9302,9.9225,9.9225,313361.8437
2015-06-25 15:50:00,25.95,25.95,25.94,25.94,316348.3012592065,9.9225,9.9225,9.9187,9.9187,316348.3013
2015-06-25 15:55:00,25.95,25.95,25.92,25.92,616861.4872891423,9.9225,9.9225,9.9111,9.9111,616861.4873
2015-06-26 09:30:00,25.93,25.97,25.82,25.89,256132.0978854835,9.9149,9.9302,9.8728,9.8996,256132.0979
2015-06-26 09:35:00,25.89,25.9,25.77,25.84,99192.20717510098,9.8996,9.9034,9.8537,9.8805,99192.2072
2015-06-26 09:40:00,25.83,25.88,25.79,25.88,88712.28320266097,9.8766,9.8958,9.8614,9.8958,88712.2832
2015-06-26 09:45:00,25.89,25.91,25.86,25.89,76165.35994297932,9.8996,9.9072,9.8881,9.8996,76165.3599
2015-06-26 09:50:00,25.89,25.92,25.86,25.91,86324.54264670944,9.8996,9.9111,9.8881,9.9072,86324.5426
2015-06-26 09:55:00,25.91,25.96,25.9,25.95,100805.41696364932,9.9072,9.9264,9.9034,9.9225,100805.417
2015-06-26 10:00:00,25.95,25.97,25.91,25.91,116006.17723924924,9.9225,9.9302,9.9072,9.9072,116006.1772
2015-06-26 10:05:00,25.91,25.92,25.87,25.9,63556.66429080542,9.9072,9.9111,9.8919,9.9034,63556.6643
2015-06-26 10:10:00,25.9,25.9,25.87,25.9,139574.72083630317,9.9034,9.9034,9.8919,9.9034,139574.7208
2015-06-26 10:15:00,25.89,25.91,25.89,25.89,128942.74174388216,9.8996,9.9072,9.8996,9.8996,128942.7417
2015-06-26 10:20:00,25.89,25.89,25.84,25.84,100192.44476122595,9.8996,9.8996,9.8805,9.8805,100192.4448
2015-06-26 10:25:00,25.84,25.86,25.82,25.86,73150.3920171062,9.8805,9.8881,9.8728,9.8881,73150.392
2015-06-26 10:30:00,25.86,25.88,25.85,25.87,109349.01401758136,9.8881,9.8958,9.8843,9.8919,109349.014
2015-06-26 10:35:00,25.87,25.91,25.87,25.91,93753.86077453077,9.8919,9.9072,9.8919,9.9072,93753.8608
2015-06-26 10:40:00,25.91,25.91,25.85,25.86,179779.04490377763,9.9072,9.9072,9.8843,9.8881,179779.0449
2015-06-26 10:45:00,25.86,25.89,25.84,25.85,88391.54193395106,9.8881,9.8996,9.8805,9.8843,88391.5419
2015-06-26 10:50:00,25.85,25.87,25.83,25.85,125017.81895937276,9.8843,9.8919,9.8766,9.8843,125017.819
2015-06-26 10:55:00,25.84,25.85,25.77,25.78,224958.4224281302,9.8805,9.8843,9.8537,9.8575,224958.4224
2015-06-26 11:00:00,25.78,25.79,25.76,25.77,113421.24019957236,9.8575,9.8614,9.8499,9.8537,113421.2402
2015-06-26 11:05:00,25.77,25.8,25.77,25.78,102499.40603468758,9.8537,9.8652,9.8537,9.8575,102499.406
2015-06-26 11:10:00,25.78,25.8,25.75,25.75,147179.85269660252,9.8575,9.8652,9.8461,9.8461,147179.8527
2015-06-26 11:15:00,25.75,25.8,25.75,25.78,136973.15276787835,9.8461,9.8652,9.8461,9.8575,136973.1528
2015-06-26 11:20:00,25.78,25.78,25.75,25.76,59569.96911380375,9.8575,9.8575,9.8461,9.8499,59569.9691
2015-06-26 11:25:00,25.76,25.77,25.72,25.72,121387.50296982656,9.8499,9.8537,9.8346,9.8346,121387.503
2015-06-26 11:30:00,25.73,25.75,25.7,25.75,123428.36778332146,9.8384,9.8461,9.8269,9.8461,123428.3678
2015-06-26 11:35:00,25.75,25.76,25.73,25.74,71259.2064623426,9.8461,9.8499,9.8384,9.8422,71259.2065
2015-06-26 11:40:00,25.74,25.77,25.71,25.77,278854.83487764315,9.8422,9.8537,9.8308,9.8537,278854.8349
2015-06-26 11:45:00,25.77,25.77,25.74,25.75,81382.75124732716,9.8537,9.8537,9.8422,9.8461,81382.7512
2015-06-26 11:50:00,25.75,25.75,25.72,25.75,92050.3682584937,9.8461,9.8461,9.8346,9.8461,92050.3683
2015-06-26 11:55:00,25.75,25.75,25.74,25.75,47578.99738655263,9.8461,9.8461,9.8422,9.8461,47578.9974
2015-06-26 12:00:00,25.76,25.78,25.75,25.77,68115.9420289855,9.8499,9.8575,9.8461,9.8537,68115.942
2015-06-26 12:05:00,25.78,25.78,25.73,25.73,259807.55523877408,9.8575,9.8575,9.8384,9.8384,259807.5552
2015-06-26 12:10:00,25.73,25.76,25.73,25.76,51337.6098835828,9.8384,9.8499,9.8384,9.8499,51337.6099
2015-06-26 12:15:00,25.77,25.78,25.75,25.76,94262.2950819672,9.8537,9.8575,9.8461,9.8499,94262.2951
2015-06-26 12:20:00,25.77,25.78,25.75,25.75,30218.57923497268,9.8537,9.8575,9.8461,9.8461,30218.5792
2015-06-26 12:25:00,25.75,25.77,25.75,25.76,25253.029223093374,9.8461,9.8537,9.8461,9.8499,25253.0292
2015-06-26 12:30:00,25.76,25.77,25.74,25.74,50563.079116179615,9.8499,9.8537,9.8422,9.8422,50563.0791
2015-06-26 12:35:00,25.74,25.75,25.7,25.72,75628.41530054645,9.8422,9.8461,9.8269,9.8346,75628.4153
2015-06-26 12:40:00,25.72,25.73,25.68,25.69,155412.21192682348,9.8346,9.8384,9.8193,9.8231,155412.2119
2015-06-26 12:45:00,25.69,25.69,25.67,25.68,49113.803753860775,9.8231,9.8231,9.8155,9.8193,49113.8038
2015-06-26 12:50:00,25.68,25.7,25.67,25.67,292378.2371109528,9.8193,9.8269,9.8155,9.8155,292378.2371
2015-06-26 12:55:00,25.67,25.67,25.62,25.62,177196.48372535044,9.8155,9.8155,9.7964,9.7964,177196.4837
2015-06-26 13:00:00,25.62,25.64,25.61,25.63,204701.82941316228,9.7964,9.804,9.7925,9.8002,204701.8294
2015-06-26 13:05:00,25.63,25.66,25.63,25.65,103278.68852459016,9.8002,9.8116,9.8002,9.8078,103278.6885
2015-06-26 13:10:00,25.65,25.65,25.58,25.59,183117.12995961035,9.8078,9.8078,9.7811,9.7849,183117.13
2015-06-26 13:15:00,25.6,25.63,25.6,25.62,89453.5519125683,9.7887,9.8002,9.7887,9.7964,89453.5519
2015-06-26 13:20:00,25.61,25.62,25.55,25.57,231138.0375386077,9.7925,9.7964,9.7696,9.7772,231138.0375
2015-06-26 13:25:00,25.58,25.64,25.57,25.64,83711.09527203611,9.7811,9.804,9.7772,9.804,83711.0953
2015-06-26 13:30:00,25.64,25.67,25.63,25.66,62649.08529341887,9.804,9.8155,9.8002,9.8116,62649.0853
2015-06-26 13:35:00,25.66,25.67,25.63,25.64,55982.4186267522,9.8116,9.8155,9.8002,9.804,55982.4186
2015-06-26 13:40:00,25.63,25.7,25.63,25.68,86153.48063673082,9.8002,9.8269,9.8002,9.8193,86153.4806
2015-06-26 13:45:00,25.68,25.68,25.65,25.66,34697.07769066287,9.8193,9.8193,9.8078,9.8116,34697.0777
2015-06-26 13:50:00,25.67,25.68,25.65,25.66,31727.25112853409,9.8155,9.8193,9.8078,9.8116,31727.2511
2015-06-26 13:55:00,25.66,25.67,25.65,25.66,31430.26847232122,9.8116,9.8155,9.8078,9.8116,31430.2685
2015-06-26 14:00:00,25.66,25.67,25.65,25.67,46661.91494416726,9.8116,9.8155,9.8078,9.8155,46661.9149
2015-06-26 14:05:00,25.67,25.67,25.65,25.65,62192.91993347589,9.8155,9.8155,9.8078,9.8078,62192.9199
2015-06-26 14:10:00,25.65,25.65,25.62,25.63,175055.83273936802,9.8078,9.8078,9.7964,9.8002,175055.8327
2015-06-26 14:15:00,25.63,25.65,25.62,25.64,116813.97006414826,9.8002,9.8078,9.7964,9.804,116813.9701
2015-06-26 14:20:00,25.63,25.65,25.62,25.64,82972.20242337848,9.8002,9.8078,9.7964,9.804,82972.2024
2015-06-26 14:25:00,25.64,25.65,25.62,25.65,108289.37990021384,9.804,9.8078,9.7964,9.8078,108289.3799
2015-06-26 14:30:00,25.65,25.65,25.62,25.62,207327.1560940841,9.8078,9.8078,9.7964,9.7964,207327.1561
2015-06-26 14:35:00,25.62,25.64,25.62,25.63,106162.98408172964,9.7964,9.804,9.7964,9.8002,106162.9841
2015-06-26 14:40:00,25.63,25.65,25.62,25.62,91487.2891423141,9.8002,9.8078,9.7964,9.7964,91487.2891
2015-06-26 14:45:00,25.62,25.63,25.59,25.6,189132.8106438584,9.7964,9.8002,9.7849,9.7887,189132.8106
2015-06-26 14:50:00,25.6,25.62,25.59,25.6,101285.34093608934,9.7887,9.7964,9.7849,9.7887,101285.3409
2015-06-26 14:55:00,25.6,25.63,25.59,25.62,114454.73984319317,9.7887,9.8002,9.7849,9.7964,114454.7398
2015-06-26 15:00:00,25.62,25.65,25.61,25.65,176096.45996673795,9.7964,9.8078,9.7925,9.8078,176096.46
2015-06-26 15:05:00,25.65,25.69,25.65,25.69,161912.56830601094,9.8078,9.8231,9.8078,9.8231,161912.5683
2015-06-26 15:10:00,25.69,25.71,25.67,25.67,150140.1758137325,9.8231,9.8308,9.8155,9.8155,150140.1758
2015-06-26 15:15:00,25.66,25.7,25.66,25.69,150380.1377999525,9.8116,9.8269,9.8116,9.8231,150380.1378
2015-06-26 15:20:00,25.69,25.7,25.67,25.69,146659.53908291756,9.8231,9.8269,9.8155,9.8231,146659.5391
2015-06-26 15:25:00,25.68,25.7,25.68,25.7,79239.72440009503,9.8193,9.8269,9.8193,9.8269,79239.7244
2015-06-26 15:30:00,25.7,25.71,25.69,25.71,152299.8336897125,9.8269,9.8308,9.8231,9.8308,152299.8337
2015-06-26 15:35:00,25.7,25.7,25.67,25.67,132580.18531717747,9.8269,9.8269,9.8155,9.8155,132580.1853
2015-06-26 15:40:00,25.67,25.67,25.65,25.66,141924.44761225945,9.8155,9.8155,9.8078,9.8116,141924.4476
2015-06-26 15:45:00,25.66,25.67,25.64,25.64,198738.4176764077,9.8116,9.8155,9.804,9.804,198738.4177
2015-06-26 15:50:00,25.65,25.69,25.64,25.69,294143.5020194821,9.8078,9.8231,9.804,9.8231,294143.502
2015-06-26 15:55:00,25.69,25.7,25.66,25.7,691518.1753385602,9.8231,9.8269,9.8116,9.8269,691518.1753
2015-06-29 09:30:00,25.53,25.6,25.38,25.52,1331665.4787360418,9.7619,9.7887,9.7046,9.7581,1331665.4787
2015-06-29 09:35:00,25.52,25.53,25.38,25.43,368952.245188881,9.7581,9.7619,9.7046,9.7237,368952.2452
2015-06-29 09:40:00,25.43,25.49,25.38,25.43,343079.11617961514,9.7237,9.7466,9.7046,9.7237,343079.1162
2015-06-29 09:45:00,25.43,25.5,25.43,25.49,427331.9078165835,9.7237,9.7505,9.7237,9.7466,427331.9078
2015-06-29 09:50:00,25.49,25.5,25.44,25.46,311299.59610358754,9.7466,9.7505,9.7275,9.7352,311299.5961
2015-06-29 09:55:00,25.45,25.46,25.37,25.39,378545.9729151818,9.7313,9.7352,9.7008,9.7084,378545.9729
2015-06-29 10:00:00,25.38,25.44,25.38,25.43,113765.74008077927,9.7046,9.7275,9.7046,9.7237,113765.7401
2015-06-29 10:05:00,25.44,25.45,25.4,25.43,178935.61416013306,9.7275,9.7313,9.7122,9.7237,178935.6142
2015-06-29 10:10:00,25.43,25.46,25.38,25.38,266585.8873841768,9.7237,9.7352,9.7046,9.7046,266585.8874
2015-06-29 10:15:00,25.39,25.43,25.34,25.36,185740.0807792825,9.7084,9.7237,9.6893,9.6969,185740.0808
2015-06-29 10:20:00,25.36,25.36,25.31,25.36,258883.3452126396,9.6969,9.6969,9.6778,9.6969,258883.3452
2015-06-29 10:25:00,25.36,25.36,25.26,25.27,674915.6569256355,9.6969,9.6969,9.6587,9.6625,674915.6569
2015-06-29 10:30:00,25.26,25.28,25.22,25.27,407198.85958660016,9.6587,9.6663,9.6434,9.6625,407198.8596
2015-06-29 10:35:00,25.27,25.29,25.25,25.26,301382.75124732713,9.6625,9.6702,9.6549,9.6587,301382.7512
2015-06-29 10:40:00,25.27,25.28,25.25,25.26,292112.140650986,9.6625,9.6663,9.6549,9.6587,292112.1407
2015-06-29 10:45:00,25.26,25.33,25.25,25.3,236664.29080541697,9.6587,9.6855,9.6549,9.674,236664.2908
2015-06-29 10:50:00,25.29,25.3,25.28,25.3,118631.50392017106,9.6702,9.674,9.6663,9.674,118631.5039
2015-06-29 10:55:00,25.3,25.3,25.22,25.23,479420.2898550725,9.674,9.674,9.6434,9.6472,479420.2899
2015-06-29 11:00:00,25.23,25.25,25.22,25.22,189432.16916132096,9.6472,9.6549,9.6434,9.6434,189432.1692
2015-06-29 11:05:00,25.22,25.23,25.17,25.19,574283.6778332145,9.6434,9.6472,9.6243,9.6319,574283.6778
2015-06-29 11:10:00,25.19,25.22,25.16,25.22,347023.04585412215,9.6319,9.6434,9.6205,9.6434,347023.0459
2015-06-29 11:15:00,25.21,25.25,25.21,25.21,310677.12045616534,9.6396,9.6549,9.6396,9.6396,310677.1205
2015-06-29 11:20:00,25.21,25.24,25.2,25.22,207146.59063910667,9.6396,9.6511,9.6358,9.6434,207146.5906
2015-06-29 11:25:00,25.22,25.23,25.19,25.21,328472.321216441,9.6434,9.6472,9.6319,9.6396,328472.3212
2015-06-29 11:30:00,25.21,25.22,25.19,25.19,357339.03540033265,9.6396,9.6434,9.6319,9.6319,357339.0354
2015-06-29 11:35:00,25.2,25.21,25.16,25.16,190534.5687811832,9.6358,9.6396,9.6205,9.6205,190534.5688
2015-06-29 11:40:00,25.16,25.18,25.15,25.18,156502.73224043715,9.6205,9.6281,9.6166,9.6281,156502.7322
2015-06-29 11:45:00,25.18,25.2,25.17,25.18,237177.47683535283,9.6281,9.6358,9.6243,9.6281,237177.4768
2015-06-29 11:50:00,25.18,25.19,25.17,25.17,193162.2713233547,9.6281,9.6319,9.6243,9.6243,193162.2713
2015-06-29 11:55:00,25.17,25.18,25.17,25.18,146471.846044191,9.6243,9.6281,9.6243,9.6281,146471.846
2015-06-29 12:00:00,25.18,25.18,25.16,25.18,274407.2226181991,9.6281,9.6281,9.6205,9.6281,274407.2226
2015-06-29 12:05:00,25.18,25.21,25.17,25.21,209023.52102637207,9.6281,9.6396,9.6243,9.6396,209023.521
2015-06-29 12:10:00,25.21,25.23,25.2,25.2,230957.4720836304,9.6396,9.6472,9.6358,9.6358,230957.4721
2015-06-29 12:15:00,25.2,25.21,25.17,25.17,224262.29508196723,9.6358,9.6396,9.6243,9.6243,224262.2951
2015-06-29 12:20:00,25.17,25.17,25.13,25.13,200413.3998574484,9.6243,9.6243,9.609,9.609,200413.3999
2015-06-29 12:25:00,25.13,25.16,25.12,25.16,224656.68804941792,9.609,9.6205,9.6052,9.6205,224656.688
2015-06-29 12:30:00,25.15,25.15,25.12,25.13,178560.22808267997,9.6166,9.6166,9.6052,9.609,178560.2281
2015-06-29 12:35:00,25.13,25.14,25.11,25.12,136669.04252791638,9.609,9.6128,9.6013,9.6052,136669.0425
2015-06-29 12:40:00,25.11,25.13,25.1,25.12,171551.43739605608,9.6013,9.609,9.5975,9.6052,171551.4374
2015-06-29 12:45:00,25.12,25.13,25.11,25.12,193646.94701829413,9.6052,9.609,9.6013,9.6052,193646.947
2015-06-29 12:50:00,25.12,25.12,25.09,25.11,178807.3176526491,9.6052,9.6052,9.5937,9.6013,178807.3177
2015-06-29 12:55:00,25.11,25.11,25.08,25.09,214397.71917320028,9.6013,9.6013,9.5899,9.5937,214397.7192
2015-06-29 13:00:00,25.09,25.09,25.06,25.06,260275.59990496555,9.5937,9.5937,9.5822,9.5822,260275.5999
2015-06-29 13:05:00,25.06,25.07,25.05,25.06,213480.6367308149,9.5822,9.586,9.5784,9.5822,213480.6367
2015-06-29 13:10:00,25.06,25.07,25.05,25.05,283231.1712995961,9.5822,9.586,9.5784,9.5784,283231.1713
2015-06-29 13:15:00,25.05,25.09,25.05,25.08,207464.9560465669,9.5784,9.5937,9.5784,9.5899,207464.956
2015-06-29 13:20:00,25.08,25.12,25.08,25.1,228724.16250890947,9.5899,9.6052,9.5899,9.5975,228724.1625
2015-06-29 13:25:00,25.1,25.1,25.06,25.07,202076.50273224045,9.5975,9.5975,9.5822,9.586,202076.5027
2015-06-29 13:30:00,25.07,25.09,25.06,25.08,244100.7365169874,9.586,9.5937,9.5822,9.5899,244100.7365
2015-06-29 13:35:00,25.08,25.09,25.07,25.08,251351.86505108103,9.5899,9.5937,9.586,9.5899,251351.8651
2015-06-29 13:40:00,25.07,25.08,25.06,25.06,638465.1936326919,9.586,9.5899,9.5822,9.5822,638465.1936
2015-06-29 13:45:00,25.05,25.06,25.05,25.06,216317.41506296032,9.5784,9.5822,9.5784,9.5822,216317.4151
2015-06-29 13:50:00,25.06,25.06,25.03,25.03,465084.3430743645,9.5822,9.5822,9.5708,9.5708,465084.3431
2015-06-29 13:55:00,25.03,25.05,25.0,25.04,262318.84057971014,9.5708,9.5784,9.5593,9.5746,262318.8406
2015-06-29 14:00:00,25.04,25.04,25.01,25.01,282437.6336421953,9.5746,9.5746,9.5631,9.5631,282437.6336
2015-06-29 14:05:00,25.01,25.01,24.99,25.0,403559.0401520552,9.5631,9.5631,9.5555,9.5593,403559.0402
2015-06-29 14:10:00,25.0,25.0,24.94,24.95,391465.9063910668,9.5593,9.5593,9.5363,9.5402,391465.9064
2015-06-29 14:15:00,24.95,24.98,24.94,24.95,474117.3675457353,9.5402,9.5516,9.5363,9.5402,474117.3675
2015-06-29 14:20:00,24.95,24.96,24.91,24.93,574093.6089332383,9.5402,9.544,9.5249,9.5325,574093.6089
2015-06-29 14:25:00,24.94,24.95,24.92,24.92,321278.2133523402,9.5363,9.5402,9.5287,9.5287,321278.2134
2015-06-29 14:30:00,24.92,24.92,24.88,24.89,315138.9878831076,9.5287,9.5287,9.5134,9.5172,315138.9879
2015-06-29 14:35:00,24.89,24.96,24.88,24.95,407702.5421715372,9.5172,9.544,9.5134,9.5402,407702.5422
2015-06-29 14:40:00,24.96,24.99,24.93,24.99,336284.15300546447,9.544,9.5555,9.5325,9.5555,336284.153
2015-06-29 14:45:00,24.99,25.04,24.99,25.02,936745.0700879068,9.5555,9.5746,9.5555,9.5669,936745.0701
2015-06-29 14:50:00,25.02,25.03,24.99,25.01,303967.6882870041,9.5669,9.5708,9.5555,9.5631,303967.6883
2015-06-29 14:55:00,25.01,25.03,25.0,25.01,529912.093133761,9.5631,9.5708,9.5593,9.5631,529912.0931
2015-06-29 15:00:00,25.01,25.03,25.0,25.0,484784.9845569019,9.5631,9.5708,9.5593,9.5593,484784.9846
2015-06-29 15:05:00,25.01,25.04,25.01,25.01,628576.8591114279,9.5631,9.5746,9.5631,9.5631,628576.8591
2015-06-29 15:10:00,25.01,25.08,25.01,25.08,1121221.1926823475,9.5631,9.5899,9.5631,9.5899,1121221.1927
2015-06-29 15:15:00,25.08,25.1,25.06,25.08,775571.3946305536,9.5899,9.5975,9.5822,9.5899,775571.3946
2015-06-29 15:20:00,25.09,25.1,25.05,25.1,496602.5184129247,9.5937,9.5975,9.5784,9.5975,496602.5184
2015-06-29 15:25:00,25.1,25.1,25.05,25.06,554735.0914706581,9.5975,9.5975,9.5784,9.5822,554735.0915
2015-06-29 15:30:00,25.06,25.09,25.02,25.04,641568.068424804,9.5822,9.5937,9.5669,9.5746,641568.0684
2015-06-29 15:35:00,25.04,25.05,25.01,25.03,643682.5849370396,9.5746,9.5784,9.5631,9.5708,643682.5849
2015-06-29 15:40:00,25.04,25.04,24.98,24.99,489812.3069612735,9.5746,9.5746,9.5516,9.5555,489812.307
2015-06-29 15:45:00,24.99,25.01,24.96,25.01,726376.8115942029,9.5555,9.5631,9.544,9.5631,726376.8116
2015-06-29 15:50:00,25.01,25.03,24.99,25.01,771565.6925635543,9.5631,9.5708,9.5555,9.5631,771565.6926
2015-06-29 15:55:00,25.01,25.01,24.97,24.99,1864262.2950819675,9.5631,9.5631,9.5478,9.5555,1864262.2951
2015-06-30 09:30:00,25.28,25.28,25.13,25.16,556749.8218104063,9.6663,9.6663,9.609,9.6205,556749.8218
2015-06-30 09:35:00,25.19,25.2,25.09,25.11,204746.97077690664,9.6319,9.6358,9.5937,9.6013,204746.9708
2015-06-30 09:40:00,25.11,25.16,25.07,25.14,246711.80803041105,9.6013,9.6205,9.586,9.6128,246711.808
2015-06-30 09:45:00,25.14,25.16,25.04,25.07,329726.77595628414,9.6128,9.6205,9.5746,9.586,329726.776
2015-06-30 09:50:00,25.08,25.11,25.04,25.04,239579.47255880252,9.5899,9.6013,9.5746,9.5746,239579.4726
2015-06-30 09:55:00,25.05,25.06,25.0,25.03,174136.37443573296,9.5784,9.5822,9.5593,9.5708,174136.3744
2015-06-30 10:00:00,25.03,25.07,25.02,25.04,177037.30102162034,9.5708,9.586,9.5669,9.5746,177037.301
2015-06-30 10:05:00,25.04,25.14,25.04,25.1,223554.2884295557,9.5746,9.6128,9.5746,9.5975,223554.2884
2015-06-30 10:10:00,25.1,25.17,25.1,25.14,323214.5402708482,9.5975,9.6243,9.5975,9.6128,323214.5403
2015-06-30 10:15:00,25.14,25.18,25.14,25.14,197647.89736279403,9.6128,9.6281,9.6128,9.6128,197647.8974
2015-06-30 10:20:00,25.14,25.18,25.13,25.14,264354.9536707056,9.6128,9.6281,9.609,9.6128,264354.9537
2015-06-30 10:25:00,25.14,25.22,25.14,25.22,131230.69612734616,9.6128,9.6434,9.6128,9.6434,131230.6961
2015-06-30 10:30:00,25.21,25.22,25.13,25.13,150978.85483487765,9.6396,9.6434,9.609,9.609,150978.8548
2015-06-30 10:35:00,25.13,25.2,25.13,25.2,213665.95390829176,9.609,9.6358,9.609,9.6358,213665.9539
2015-06-30 10:40:00,25.19,25.25,25.18,25.25,249938.22760750767,9.6319,9.6549,9.6281,9.6549,249938.2276
2015-06-30 10:45:00,25.25,25.29,25.21,25.23,408260.8695652174,9.6549,9.6702,9.6396,9.6472,408260.8696
2015-06-30 10:50:00,25.22,25.24,25.21,25.24,164623.42599192206,9.6434,9.6511,9.6396,9.6511,164623.426
2015-06-30 10:55:00,25.24,25.3,25.22,25.28,228774.05559515324,9.6511,9.674,9.6434,9.6663,228774.0556
2015-06-30 11:00:00,25.28,25.31,25.25,25.3,173658.82632454266,9.6663,9.6778,9.6549,9.674,173658.8263
2015-06-30 11:05:00,25.3,25.36,25.3,25.36,238966.5003563792,9.674,9.6969,9.674,9.6969,238966.5004
2015-06-30 11:10:00,25.35,25.36,25.29,25.31,126281.77714421478,9.6931,9.6969,9.6702,9.6778,126281.7771
2015-06-30 11:15:00,25.31,25.37,25.3,25.37,132209.55096222382,9.6778,9.7008,9.674,9.7008,132209.551
2015-06-30 11:20:00,25.37,25.37,25.31,25.31,95550.01187930626,9.7008,9.7008,9.6778,9.6778,95550.0119
2015-06-30 11:25:00,25.32,25.34,25.27,25.28,123490.14017581374,9.6816,9.6893,9.6625,9.6663,123490.1402
2015-06-30 11:30:00,25.28,25.3,25.26,25.26,99308.62437633642,9.6663,9.674,9.6587,9.6587,99308.6244
2015-06-30 11:35:00,25.27,25.28,25.25,25.26,95229.27061059634,9.6625,9.6663,9.6549,9.6587,95229.2706
2015-06-30 11:40:00,25.26,25.28,25.22,25.25,111641.7201235448,9.6587,9.6663,9.6434,9.6549,111641.7201
2015-06-30 11:45:00,25.25,25.26,25.23,25.25,51083.39272986458,9.6549,9.6587,9.6472,9.6549,51083.3927
2015-06-30 11:50:00,25.26,25.26,25.22,25.24,106155.85649798052,9.6587,9.6587,9.6434,9.6511,106155.8565
2015-06-30 11:55:00,25.24,25.25,25.21,25.22,138382.03848895224,9.6511,9.6549,9.6396,9.6434,138382.0385
2015-06-30 12:00:00,25.22,25.24,25.22,25.23,62679.97148966501,9.6434,9.6511,9.6434,9.6472,62679.9715
2015-06-30 12:05:00,25.23,25.26,25.21,25.26,104545.02257068187,9.6472,9.6587,9.6396,9.6587,104545.0226
2015-06-30 12:10:00,25.26,25.26,25.25,25.26,157845.09384651936,9.6587,9.6587,9.6549,9.6587,157845.0938
2015-06-30 12:15:00,25.25,25.28,25.25,25.27,115062.96032311712,9.6549,9.6663,9.6549,9.6625,115062.9603
2015-06-30 12:20:00,25.27,25.28,25.23,25.25,168928.48657638393,9.6625,9.6663,9.6472,9.6549,168928.4866
2015-06-30 12:25:00,25.25,25.28,25.2,25.2,160867.1893561416,9.6549,9.6663,9.6358,9.6358,160867.1894
2015-06-30 12:30:00,25.21,25.25,25.2,25.24,113247.80232834404,9.6396,9.6549,9.6358,9.6511,113247.8023
2015-06-30 12:35:00,25.24,25.25,25.22,25.25,109992.87241625087,9.6511,9.6549,9.6434,9.6549,109992.8724
2015-06-30 12:40:00,25.25,25.29,25.25,25.26,126707.05630791164,9.6549,9.6702,9.6549,9.6587,126707.0563
2015-06-30 12:45:00,25.27,25.29,25.26,25.29,131399.38227607508,9.6625,9.6702,9.6587,9.6702,131399.3823
2015-06-30 12:50:00,25.29,25.31,25.28,25.29,138049.41791399382,9.6702,9.6778,9.6663,9.6702,138049.4179
2015-06-30 12:55:00,25.3,25.32,25.28,25.31,192991.2093133761,9.674,9.6816,9.6663,9.6778,192991.2093
2015-06-30 13:00:00,25.31,25.36,25.29,25.34,192192.9199334759,9.6778,9.6969,9.6702,9.6893,192192.9199
2015-06-30 13:05:00,25.33,25.33,25.3,25.32,73884.53314326443,9.6855,9.6855,9.674,9.6816,73884.5331
2015-06-30 13:10:00,25.32,25.33,25.29,25.29,109249.22784509385,9.6816,9.6855,9.6702,9.6702,109249.2278
2015-06-30 13:15:00,25.3,25.3,25.27,25.28,109094.79686386316,9.674,9.674,9.6625,9.6663,109094.7969
2015-06-30 13:20:00,25.28,25.28,25.26,25.27,70536.94464243288,9.6663,9.6663,9.6587,9.6625,70536.9446
2015-06-30 13:25:00,25.28,25.35,25.28,25.34,259496.31741506292,9.6663,9.6931,9.6663,9.6893,259496.3174
2015-06-30 13:30:00,25.34,25.35,25.31,25.33,103877.40555951532,9.6893,9.6931,9.6778,9.6855,103877.4056
2015-06-30 13:35:00,25.34,25.38,25.33,25.37,171898.31313851272,9.6893,9.7046,9.6855,9.7008,171898.3131
2015-06-30 13:40:00,25.37,25.39,25.35,25.39,194644.8087431694,9.7008,9.7084,9.6931,9.7084,194644.8087
2015-06-30 13:45:00,25.39,25.41,25.38,25.41,170235.2102637206,9.7084,9.7161,9.7046,9.7161,170235.2103
2015-06-30 13:50:00,25.41,25.45,25.4,25.42,254383.4640057021,9.7161,9.7313,9.7122,9.7199,254383.464
2015-06-30 13:55:00,25.41,25.43,25.41,25.41,114868.13970064148,9.7161,9.7237,9.7161,9.7161,114868.1397
2015-06-30 14:00:00,25.42,25.42,25.4,25.42,119384.65193632692,9.7199,9.7199,9.7122,9.7199,119384.6519
2015-06-30 14:05:00,25.42,25.5,25.41,25.47,264376.336421953,9.7199,9.7505,9.7161,9.739,264376.3364
2015-06-30 14:10:00,25.47,25.51,25.47,25.48,199484.43810881444,9.739,9.7543,9.739,9.7428,199484.4381
2015-06-30 14:15:00,25.48,25.49,25.46,25.46,254086.4813494892,9.7428,9.7466,9.7352,9.7352,254086.4813
2015-06-30 14:20:00,25.46,25.47,25.44,25.44,121009.7410311238,9.7352,9.739,9.7275,9.7275,121009.741
2015-06-30 14:25:00,25.45,25.46,25.41,25.42,332470.89569969114,9.7313,9.7352,9.7161,9.7199,332470.8957
2015-06-30 14:30:00,25.42,25.42,25.39,25.41,241727.2511285341,9.7199,9.7199,9.7084,9.7161,241727.2511
2015-06-30 14:35:00,25.41,25.43,25.4,25.42,320220.9550962224,9.7161,9.7237,9.7122,9.7199,320220.9551
2015-06-30 14:40:00,25.41,25.41,25.36,25.38,130715.1342361606,9.7161,9.7161,9.6969,9.7046,130715.1342
2015-06-30 14:45:00,25.38,25.39,25.35,25.39,80555.95153243051,9.7046,9.7084,9.6931,9.7084,80555.9515
2015-06-30 14:50:00,25.39,25.39,25.35,25.36,340365.8826324543,9.7084,9.7084,9.6931,9.6969,340365.8826
2015-06-30 14:55:00,25.35,25.4,25.35,25.38,225110.4775481112,9.6931,9.7122,9.6931,9.7046,225110.4775
2015-06-30 15:00:00,25.37,25.4,25.35,25.38,192829.6507483963,9.7008,9.7122,9.6931,9.7046,192829.6507
2015-06-30 15:05:00,25.38,25.39,25.37,25.38,182611.0715134236,9.7046,9.7084,9.7008,9.7046,182611.0715
2015-06-30 15:10:00,25.38,25.38,25.33,25.33,168467.56949394156,9.7046,9.7046,9.6855,9.6855,168467.5695
2015-06-30 15:15:00,25.33,25.38,25.33,25.34,315716.3221667855,9.6855,9.7046,9.6855,9.6893,315716.3222
2015-06-30 15:20:00,25.34,25.37,25.34,25.35,196379.1874554526,9.6893,9.7008,9.6893,9.6931,196379.1875
2015-06-30 15:25:00,25.36,25.38,25.35,25.38,221028.74792112145,9.6969,9.7046,9.6931,9.7046,221028.7479
2015-06-30 15:30:00,25.37,25.42,25.37,25.4,222097.88548348777,9.7008,9.7199,9.7008,9.7122,222097.8855
2015-06-30 15:35:00,25.4,25.41,25.39,25.4,273326.20574958425,9.7122,9.7161,9.7084,9.7122,273326.2057
2015-06-30 15:40:00,25.4,25.4,25.36,25.38,323328.58161083393,9.7122,9.7122,9.6969,9.7046,323328.5816
2015-06-30 15:45:00,25.38,25.47,25.38,25.45,567263.0078403421,9.7046,9.739,9.7046,9.7313,567263.0078
2015-06-30 15:50:00,25.45,25.45,25.4,25.42,839567.5932525541,9.7313,9.7313,9.7122,9.7199,839567.5933
2015-06-30 15:55:00,25.42,25.43,25.35,25.36,1475390.829175576,9.7199,9.7237,9.6931,9.6969,1475390.8292
2015-07-01 09:30:00,25.67,25.67,25.51,25.51,563079.1161796151,9.8155,9.8155,9.7543,9.7543,563079.1162
2015-07-01 09:35:00,25.52,25.55,25.45,25.49,304345.45022570685,9.7581,9.7696,9.7313,9.7466,304345.4502
2015-07-01 09:40:00,25.49,25.54,25.49,25.54,119531.95533380852,9.7466,9.7658,9.7466,9.7658,119531.9553
2015-07-01 09:45:00,25.54,25.54,25.46,25.48,292352.102637206,9.7658,9.7658,9.7352,9.7428,292352.1026
2015-07-01 09:50:00,25.48,25.51,25.46,25.5,248241.86267521977,9.7428,9.7543,9.7352,9.7505,248241.8627
2015-07-01 09:55:00,25.5,25.59,25.5,25.57,433623.1884057971,9.7505,9.7849,9.7505,9.7772,433623.1884
2015-07-01 10:00:00,25.58,25.58,25.5,25.52,276533.6184366833,9.7811,9.7811,9.7505,9.7581,276533.6184
2015-07-01 10:05:00,25.52,25.52,25.46,25.47,167685.91114278926,9.7581,9.7581,9.7352,9.739,167685.9111
2015-07-01 10:10:00,25.47,25.47,25.41,25.45,205177.00166310288,9.739,9.739,9.7161,9.7313,205177.0017
2015-07-01 10:15:00,25.45,25.46,25.4,25.45,191121.40650985984,9.7313,9.7352,9.7122,9.7313,191121.4065
2015-07-01 10:20:00,25.45,25.46,25.42,25.45,122083.63031598956,9.7313,9.7352,9.7199,9.7313,122083.6303
2015-07-01 10:25:00,25.45,25.45,25.42,25.43,317379.4250415776,9.7313,9.7313,9.7199,9.7237,317379.425
2015-07-01 10:30:00,25.43,25.43,25.33,25.37,221382.7512473272,9.7237,9.7237,9.6855,9.7008,221382.7512
2015-07-01 10:35:00,25.37,25.41,25.34,25.35,121900.68899976242,9.7008,9.7161,9.6893,9.6931,121900.689
2015-07-01 10:40:00,25.35,25.39,25.35,25.38,90071.27583749109,9.6931,9.7084,9.6931,9.7046,90071.2758
2015-07-01 10:45:00,25.38,25.38,25.26,25.28,183932.0503682585,9.7046,9.7046,9.6587,9.6663,183932.0504
2015-07-01 10:50:00,25.28,25.35,25.25,25.32,284725.5880256593,9.6663,9.6931,9.6549,9.6816,284725.588
2015-07-01 10:55:00,25.32,25.32,25.29,25.31,142725.11285340937,9.6816,9.6816,9.6702,9.6778,142725.1129
2015-07-01 11:00:00,25.32,25.33,25.28,25.29,119890.71038251366,9.6816,9.6855,9.6663,9.6702,119890.7104
2015-07-01 11:05:00,25.28,25.32,25.28,25.31,127011.1665478736,9.6663,9.6816,9.6663,9.6778,127011.1665
2015-07-01 11:10:00,25.31,25.32,25.29,25.29,99653.12425754336,9.6778,9.6816,9.6702,9.6702,99653.1243
2015-07-01 11:15:00,25.29,25.32,25.28,25.31,170971.72725112853,9.6702,9.6816,9.6663,9.6778,170971.7273
2015-07-01 11:20:00,25.31,25.33,25.3,25.33,125915.89451176052,9.6778,9.6855,9.674,9.6855,125915.8945
2015-07-01 11:25:00,25.32,25.33,25.3,25.3,157013.5424091233,9.6816,9.6855,9.674,9.674,157013.5424
2015-07-01 11:30:00,25.3,25.3,25.28,25.3,237685.9111427893,9.674,9.674,9.6663,9.674,237685.9111
2015-07-01 11:35:00,25.3,25.32,25.29,25.3,106813.97006414826,9.674,9.6816,9.6702,9.674,106813.9701
2015-07-01 11:40:00,25.3,25.32,25.3,25.3,115029.6982656213,9.674,9.6816,9.674,9.674,115029.6983
2015-07-01 11:45:00,25.3,25.33,25.3,25.33,145944.40484675695,9.674,9.6855,9.674,9.6855,145944.4048
2015-07-01 11:50:00,25.33,25.33,25.31,25.33,89638.86909004515,9.6855,9.6855,9.6778,9.6855,89638.8691
2015-07-01 11:55:00,25.32,25.34,25.32,25.33,141449.27536231885,9.6816,9.6893,9.6816,9.6855,141449.2754
2015-07-01 12:00:00,25.33,25.34,25.31,25.32,131874.55452601568,9.6855,9.6893,9.6778,9.6816,131874.5545
2015-07-01 12:05:00,25.32,25.36,25.32,25.36,98866.71418389166,9.6816,9.6969,9.6816,9.6969,98866.7142
2015-07-01 12:10:00,25.36,25.36,25.31,25.34,147854.59729151818,9.6969,9.6969,9.6778,9.6893,147854.5973
2015-07-01 12:15:00,25.34,25.35,25.31,25.31,79534.33119505821,9.6893,9.6931,9.6778,9.6778,79534.3312
2015-07-01 12:20:00,25.32,25.32,25.29,25.31,105283.91541933952,9.6816,9.6816,9.6702,9.6778,105283.9154
2015-07-01 12:25:00,25.32,25.33,25.3,25.3,79719.64837253504,9.6816,9.6855,9.674,9.674,79719.6484
2015-07-01 12:30:00,25.31,25.32,25.29,25.3,81123.78237110953,9.6778,9.6816,9.6702,9.674,81123.7824
2015-07-01 12:35:00,25.3,25.3,25.28,25.28,61815.15799477311,9.674,9.674,9.6663,9.6663,61815.158
2015-07-01 12:40:00,25.28,25.3,25.22,25.23,292824.8990258969,9.6663,9.674,9.6434,9.6472,292824.899
2015-07-01 12:45:00,25.24,25.26,25.24,25.25,82981.70586837729,9.6511,9.6587,9.6511,9.6549,82981.7059
2015-07-01 12:50:00,25.25,25.28,25.25,25.28,302651.4611546686,9.6549,9.6663,9.6549,9.6663,302651.4612
2015-07-01 12:55:00,25.28,25.28,25.25,25.26,138804.94179139938,9.6663,9.6663,9.6549,9.6587,138804.9418
2015-07-01 13:00:00,25.26,25.27,25.23,25.27,255291.04300308865,9.6587,9.6625,9.6472,9.6625,255291.043
2015-07-01 13:05:00,25.27,25.28,25.2,25.2,406402.9460679496,9.6625,9.6663,9.6358,9.6358,406402.9461
2015-07-01 13:10:00,25.2,25.22,25.18,25.21,132608.69565217392,9.6358,9.6434,9.6281,9.6396,132608.6957
2015-07-01 13:15:00,25.22,25.23,25.21,25.23,79425.04157757187,9.6434,9.6472,9.6396,9.6472,79425.0416
2015-07-01 13:20:00,25.23,25.27,25.23,25.25,128945.11760513186,9.6472,9.6625,9.6472,9.6549,128945.1176
2015-07-01 13:25:00,25.26,25.3,25.25,25.3,362736.9921596579,9.6587,9.674,9.6549,9.674,362736.9922
2015-07-01 13:30:00,25.3,25.37,25.3,25.35,240565.45497742933,9.674,9.7008,9.674,9.6931,240565.455
2015-07-01 13:35:00,25.35,25.38,25.35,25.35,117358.04229033024,9.6931,9.7046,9.6931,9.6931,117358.0423
2015-07-01 13:40:00,25.36,25.39,25.35,25.38,79626.98978379663,9.6969,9.7084,9.6931,9.7046,79626.9898
2015-07-01 13:45:00,25.38,25.44,25.38,25.41,109128.058921359,9.7046,9.7275,9.7046,9.7161,109128.0589
2015-07-01 13:50:00,25.42,25.42,25.38,25.38,146564.50463292943,9.7199,9.7199,9.7046,9.7046,146564.5046
2015-07-01 13:55:00,25.38,25.38,25.34,25.35,157151.34236160608,9.7046,9.7046,9.6893,9.6931,157151.3424
2015-07-01 14:00:00,25.35,25.36,25.3,25.31,190624.8515086719,9.6931,9.6969,9.674,9.6778,190624.8515
2015-07-01 14:05:00,25.32,25.35,25.31,25.34,116041.81515799476,9.6816,9.6931,9.6778,9.6893,116041.8152
2015-07-01 14:10:00,25.34,25.36,25.34,25.34,120931.3376098836,9.6893,9.6969,9.6893,9.6893,120931.3376
2015-07-01 14:15:00,25.34,25.35,25.31,25.35,151119.03064861012,9.6893,9.6931,9.6778,9.6931,151119.0306
2015-07-01 14:20:00,25.35,25.36,25.35,25.35,120384.8895224519,9.6931,9.6969,9.6931,9.6931,120384.8895
2015-07-01 14:25:00,25.35,25.36,25.33,25.33,105115.2292706106,9.6931,9.6969,9.6855,9.6855,105115.2293
2015-07-01 14:30:00,25.33,25.33,25.3,25.31,109940.60346875744,9.6855,9.6855,9.674,9.6778,109940.6035
2015-07-01 14:35:00,25.31,25.33,25.31,25.33,108496.079828938,9.6778,9.6855,9.6778,9.6855,108496.0798
2015-07-01 14:40:00,25.32,25.36,25.32,25.34,130669.99287241626,9.6816,9.6969,9.6816,9.6893,130669.9929
2015-07-01 14:45:00,25.34,25.34,25.31,25.33,118505.5832739368,9.6893,9.6893,9.6778,9.6855,118505.5833
2015-07-01 14:50:00,25.33,25.35,25.3,25.34,132489.90258968878,9.6855,9.6931,9.674,9.6893,132489.9026
2015-07-01 14:55:00,25.34,25.36,25.33,25.36,189543.83464005703,9.6893,9.6969,9.6855,9.6969,189543.8346
2015-07-01 15:00:00,25.36,25.42,25.36,25.41,1704801.61558565,9.6969,9.7199,9.6969,9.7161,1704801.6156
2015-07-01 15:05:00,25.42,25.43,25.37,25.38,513326.20574958425,9.7199,9.7237,9.7008,9.7046,513326.2057
2015-07-01 15:10:00,25.37,25.44,25.37,25.43,179790.92421002613,9.7008,9.7275,9.7008,9.7237,179790.9242
2015-07-01 15:15:00,25.43,25.46,25.41,25.41,320494.17913993826,9.7237,9.7352,9.7161,9.7161,320494.1791
2015-07-01 15:20:00,25.41,25.43,25.39,25.43,143095.74720836303,9.7161,9.7237,9.7084,9.7237,143095.7472
2015-07-01 15:25:00,25.43,25.46,25.43,25.46,126155.85649798052,9.7237,9.7352,9.7237,9.7352,126155.8565
2015-07-01 15:30:00,25.46,25.46,25.43,25.44,223851.2710857686,9.7352,9.7352,9.7237,9.7275,223851.2711
2015-07-01 15:35:00,25.45,25.46,25.44,25.46,243651.6987407936,9.7313,9.7352,9.7275,9.7352,243651.6987
2015-07-01 15:40:00,25.46,25.46,25.42,25.44,519482.0622475648,9.7352,9.7352,9.7199,9.7275,519482.0622
2015-07-01 15:45:00,25.44,25.45,25.43,25.45,168698.02803516274,9.7275,9.7313,9.7237,9.7313,168698.028
2015-07-01 15:50:00,25.45,25.48,25.45,25.47,447170.3492516037,9.7313,9.7428,9.7313,9.739,447170.3493
2015-07-01 15:55:00,25.48,25.5,25.39,25.43,1709952.482775006,9.7428,9.7505,9.7084,9.7237,1709952.4828
2015-07-02 09:30:00,25.75,26.19,25.7,26.0,2118434.3074364457,9.8461,10.0143,9.8269,9.9417,2118434.3074
2015-07-02 09:35:00,26.0,26.16,25.81,25.83,843359.4678070801,9.9417,10.0028,9.869,9.8766,843359.4678
2015-07-02 09:40:00,25.83,25.85,25.76,25.78,3411154.668567356,9.8766,9.8843,9.8499,9.8575,3411154.6686
2015-07-02 09:45:00,25.78,25.89,25.77,25.78,451841.2924685198,9.8575,9.8996,9.8537,9.8575,451841.2925
2015-07-02 09:50:00,25.78,25.78,25.73,25.74,297669.2801140413,9.8575,9.8575,9.8384,9.8422,297669.2801
2015-07-02 09:55:00,25.74,25.84,25.73,25.75,289795.67593252554,9.8422,9.8805,9.8384,9.8461,289795.6759
2015-07-02 10:00:00,25.75,25.77,25.73,25.76,206811.59420289856,9.8461,9.8537,9.8384,9.8499,206811.5942
2015-07-02 10:05:00,25.76,25.77,25.7,25.74,354202.89855072467,9.8499,9.8537,9.8269,9.8422,354202.8986
2015-07-02 10:10:00,25.74,25.74,25.64,25.64,239277.7381800903,9.8422,9.8422,9.804,9.804,239277.7382
2015-07-02 10:15:00,25.64,25.65,25.6,25.61,401779.5200760276,9.804,9.8078,9.7887,9.7925,401779.5201
2015-07-02 10:20:00,25.62,25.68,25.61,25.62,243468.7574245664,9.7964,9.8193,9.7925,9.7964,243468.7574
2015-07-02 10:25:00,25.62,25.63,25.58,25.58,220277.97576621527,9.7964,9.8002,9.7811,9.7811,220277.9758
2015-07-02 10:30:00,25.58,25.63,25.58,25.59,157693.03872653836,9.7811,9.8002,9.7811,9.7849,157693.0387
2015-07-02 10:35:00,25.58,25.58,25.52,25.53,218774.05559515324,9.7811,9.7811,9.7581,9.7619,218774.0556
2015-07-02 10:40:00,25.53,25.54,25.49,25.53,200536.94464243288,9.7619,9.7658,9.7466,9.7619,200536.9446
2015-07-02 10:45:00,25.53,25.59,25.53,25.58,213138.5127108577,9.7619,9.7849,9.7619,9.7811,213138.5127
2015-07-02 10:50:00,25.59,25.64,25.57,25.62,392361.6060822048,9.7849,9.804,9.7772,9.7964,392361.6061
2015-07-02 10:55:00,25.62,25.64,25.57,25.63,406780.7080066524,9.7964,9.804,9.7772,9.8002,406780.708
2015-07-02 11:00:00,25.62,25.62,25.54,25.57,106234.25991922073,9.7964,9.7964,9.7658,9.7772,106234.2599
2015-07-02 11:05:00,25.57,25.61,25.54,25.55,283511.5229270611,9.7772,9.7925,9.7658,9.7696,283511.5229
2015-07-02 11:10:00,25.55,25.55,25.46,25.49,336825.84937039675,9.7696,9.7696,9.7352,9.7466,336825.8494
2015-07-02 11:15:00,25.49,25.5,25.44,25.49,578930.8624376337,9.7466,9.7505,9.7275,9.7466,578930.8624
2015-07-02 11:20:00,25.49,25.55,25.48,25.5,210895.69969113808,9.7466,9.7696,9.7428,9.7505,210895.6997
2015-07-02 11:25:00,25.5,25.52,25.46,25.5,313033.97481587075,9.7505,9.7581,9.7352,9.7505,313033.9748
2015-07-02 11:30:00,25.5,25.57,25.5,25.57,291865.0510810169,9.7505,9.7772,9.7505,9.7772,291865.0511
2015-07-02 11:35:00,25.57,25.58,25.54,25.54,127201.23544784985,9.7772,9.7811,9.7658,9.7658,127201.2354
2015-07-02 11:40:00,25.54,25.57,25.52,25.55,141275.83749109053,9.7658,9.7772,9.7581,9.7696,141275.8375
2015-07-02 11:45:00,25.55,25.62,25.55,25.59,270582.08600617724,9.7696,9.7964,9.7696,9.7849,270582.086
2015-07-02 11:50:00,25.6,25.61,25.54,25.55,153017.34378712284,9.7887,9.7925,9.7658,9.7696,153017.3438
2015-07-02 11:55:00,25.55,25.55,25.52,25.55,87063.43549536707,9.7696,9.7696,9.7581,9.7696,87063.4355
2015-07-02 12:00:00,25.55,25.55,25.51,25.51,119196.9588976004,9.7696,9.7696,9.7543,9.7543,119196.9589
2015-07-02 12:05:00,25.51,25.56,25.51,25.51,502489.9025896888,9.7543,9.7734,9.7543,9.7543,502489.9026
2015-07-02 12:10:00,25.51,25.52,25.49,25.5,254611.5466856736,9.7543,9.7581,9.7466,9.7505,254611.5467
2015-07-02 12:15:00,25.5,25.51,25.44,25.46,404181.51579947735,9.7505,9.7543,9.7275,9.7352,404181.5158
2015-07-02 12:20:00,25.45,25.48,25.43,25.44,353867.90211451653,9.7313,9.7428,9.7237,9.7275,353867.9021
2015-07-02 12:25:00,25.45,25.49,25.44,25.47,134081.72962698978,9.7313,9.7466,9.7275,9.739,134081.7296
2015-07-02 12:30:00,25.47,25.5,25.46,25.5,129384.65193632692,9.739,9.7505,9.7352,9.7505,129384.6519
2015-07-02 12:35:00,25.5,25.55,25.5,25.52,158683.77286766452,9.7505,9.7696,9.7505,9.7581,158683.7729
2015-07-02 12:40:00,25.52,25.57,25.52,25.57,253074.3644571157,9.7581,9.7772,9.7581,9.7772,253074.3645
2015-07-02 12:45:00,25.57,25.63,25.57,25.62,480617.7239249228,9.7772,9.8002,9.7772,9.7964,480617.7239
2015-07-02 12:50:00,25.62,25.66,25.61,25.65,399914.4689950107,9.7964,9.8116,9.7925,9.8078,399914.469
2015-07-02 12:55:00,25.65,25.71,25.65,25.68,469935.851746258,9.8078,9.8308,9.8078,9.8193,469935.8517
2015-07-02 13:00:00,25.68,25.69,25.65,25.66,548389.1660727013,9.8193,9.8231,9.8078,9.8116,548389.1661
2015-07-02 13:05:00,25.65,25.71,25.65,25.71,162295.08196721313,9.8078,9.8308,9.8078,9.8308,162295.082
2015-07-02 13:10:00,25.7,25.75,25.7,25.72,253342.83677833216,9.8269,9.8461,9.8269,9.8346,253342.8368
2015-07-02 13:15:00,25.72,25.75,25.72,25.73,231050.1306723688,9.8346,9.8461,9.8346,9.8384,231050.1307
2015-07-02 13:20:00,25.73,25.76,25.72,25.76,176103.58755048705,9.8384,9.8499,9.8346,9.8499,176103.5876
2015-07-02 13:25:00,25.76,25.79,25.76,25.78,284663.81563316705,9.8499,9.8614,9.8499,9.8575,284663.8156
2015-07-02 13:30:00,25.77,25.84,25.77,25.83,399517.7001663103,9.8537,9.8805,9.8537,9.8766,399517.7002
2015-07-02 13:35:00,25.83,25.86,25.82,25.84,299370.3967688287,9.8766,9.8881,9.8728,9.8805,299370.3968
2015-07-02 13:40:00,25.84,25.9,25.8,25.81,353226.4195770967,9.8805,9.9034,9.8652,9.869,353226.4196
2015-07-02 13:45:00,25.81,25.89,25.81,25.88,299441.6726063198,9.869,9.8996,9.869,9.8958,299441.6726
2015-07-02 13:50:00,25.87,25.91,25.85,25.91,273556.6642908054,9.8919,9.9072,9.8843,9.9072,273556.6643
2015-07-02 13:55:00,25.91,25.91,25.84,25.86,221912.5683060109,9.9072,9.9072,9.8805,9.8881,221912.5683
2015-07-02 14:00:00,25.86,25.91,25.86,25.91,202152.5302922309,9.8881,9.9072,9.8881,9.9072,202152.5303
2015-07-02 14:05:00,25.91,25.99,25.91,25.99,641900.6889997624,9.9072,9.9378,9.9072,9.9378,641900.689
2015-07-02 14:10:00,25.98,26.0,25.94,25.98,635635.5428842956,9.934,9.9417,9.9187,9.934,635635.5429
2015-07-02 14:15:00,25.98,26.05,25.98,26.03,342577.8094559278,9.934,9.9608,9.934,9.9531,342577.8095
2015-07-02 14:20:00,26.02,26.04,26.01,26.03,380857.6859111428,9.9493,9.9569,9.9455,9.9531,380857.6859
2015-07-02 14:25:00,26.03,26.03,25.94,25.96,228999.76241387505,9.9531,9.9531,9.9187,9.9264,228999.7624
2015-07-02 14:30:00,25.96,25.96,25.93,25.94,138785.93490140175,9.9264,9.9264,9.9149,9.9187,138785.9349
2015-07-02 14:35:00,25.94,25.95,25.9,25.91,233651.6987407936,9.9187,9.9225,9.9034,9.9072,233651.6987
2015-07-02 14:40:00,25.91,25.91,25.84,25.84,251031.1237823711,9.9072,9.9072,9.8805,9.8805,251031.1238
2015-07-02 14:45:00,25.84,25.86,25.83,25.86,274697.0776906629,9.8805,9.8881,9.8766,9.8881,274697.0777
2015-07-02 14:50:00,25.86,25.89,25.84,25.84,263421.24019957235,9.8881,9.8996,9.8805,9.8805,263421.2402
2015-07-02 14:55:00,25.84,25.91,25.84,25.89,254179.1399382276,9.8805,9.9072,9.8805,9.8996,254179.1399
2015-07-02 15:00:00,25.89,25.91,25.88,25.89,146958.89760038015,9.8996,9.9072,9.8958,9.8996,146958.8976
2015-07-02 15:05:00,25.89,25.89,25.84,25.87,241986.22000475173,9.8996,9.8996,9.8805,9.8919,241986.22
2015-07-02 15:10:00,25.87,25.89,25.86,25.86,166930.3872653837,9.8919,9.8996,9.8881,9.8881,166930.3873
2015-07-02 15:15:00,25.86,25.91,25.84,25.91,408199.09717272513,9.8881,9.9072,9.8805,9.9072,408199.0972
2015-07-02 15:20:00,25.91,26.02,25.91,26.02,586531.2425754336,9.9072,9.9493,9.9072,9.9493,586531.2426
2015-07-02 15:25:00,26.02,26.03,25.99,26.01,381556.1891185555,9.9493,9.9531,9.9378,9.9455,381556.1891
2015-07-02 15:30:00,26.01,26.01,25.95,25.99,483763.3642195296,9.9455,9.9455,9.9225,9.9378,483763.3642
2015-07-02 15:35:00,25.99,26.0,25.97,26.0,391558.5649798052,9.9378,9.9417,9.9302,9.9417,391558.565
2015-07-02 15:40:00,25.99,26.05,25.99,26.05,585231.646471846,9.9378,9.9608,9.9378,9.9608,585231.6465
2015-07-02 15:45:00,26.05,26.07,26.01,26.05,890924.2100261345,9.9608,9.9684,9.9455,9.9608,890924.21
2015-07-02 15:50:00,26.05,26.08,26.05,26.08,832057.4958422428,9.9608,9.9722,9.9608,9.9722,832057.4958
2015-07-02 15:55:00,26.08,26.1,26.02,26.03,1802209.550962224,9.9722,9.9799,9.9493,9.9531,1802209.551
2015-07-06 09:30:00,25.86,26.25,25.75,25.99,1173167.0230458542,9.8881,10.0372,9.8461,9.9378,1173167.023
2015-07-06 09:35:00,25.99,26.08,25.95,26.01,699396.5312425755,9.9378,9.9722,9.9225,9.9455,699396.5312
2015-07-06 09:40:00,26.0,26.08,25.96,26.0,769360.8933238299,9.9417,9.9722,9.9264,9.9417,769360.8933
2015-07-06 09:45:00,26.0,26.04,25.95,26.02,612178.6647659776,9.9417,9.9569,9.9225,9.9493,612178.6648
2015-07-06 09:50:00,26.02,26.06,25.94,25.94,1519703.0173437872,9.9493,9.9646,9.9187,9.9187,1519703.0173
2015-07-06 09:55:00,25.94,26.02,25.93,26.0,400610.5963411737,9.9187,9.9493,9.9149,9.9417,400610.5963
2015-07-06 10:00:00,26.0,26.02,25.88,25.91,615775.718698028,9.9417,9.9493,9.8958,9.9072,615775.7187
2015-07-06 10:05:00,25.91,25.99,25.9,25.97,487562.3663578048,9.9072,9.9378,9.9034,9.9302,487562.3664
2015-07-06 10:10:00,25.97,26.08,25.96,26.05,773152.7678783559,9.9302,9.9722,9.9264,9.9608,773152.7679
2015-07-06 10:15:00,26.05,26.07,25.99,26.05,441275.8374910905,9.9608,9.9684,9.9378,9.9608,441275.8375
2015-07-06 10:20:00,26.05,26.05,25.92,25.92,529688.7621762889,9.9608,9.9608,9.9111,9.9111,529688.7622
2015-07-06 10:25:00,25.92,25.97,25.91,25.96,251808.030411024,9.9111,9.9302,9.9072,9.9264,251808.0304
2015-07-06 10:30:00,25.96,26.04,25.91,26.01,480577.33428367786,9.9264,9.9569,9.9072,9.9455,480577.3343
2015-07-06 10:35:00,26.01,26.05,26.0,26.05,507569.4939415538,9.9455,9.9608,9.9417,9.9608,507569.4939
2015-07-06 10:40:00,26.05,26.06,26.03,26.05,345968.163459254,9.9608,9.9646,9.9531,9.9608,345968.1635
2015-07-06 10:45:00,26.05,26.14,26.05,26.11,357415.0629603231,9.9608,9.9952,9.9608,9.9837,357415.063
2015-07-06 10:50:00,26.11,26.11,26.06,26.11,193848.8952245189,9.9837,9.9837,9.9646,9.9837,193848.8952
2015-07-06 10:55:00,26.11,26.12,26.04,26.05,240268.47232121645,9.9837,9.9875,9.9569,9.9608,240268.4723
2015-07-06 11:00:00,26.05,26.06,25.99,26.0,361233.0719885959,9.9608,9.9646,9.9378,9.9417,361233.072
2015-07-06 11:05:00,26.0,26.02,25.98,25.99,287802.3283440247,9.9417,9.9493,9.934,9.9378,287802.3283
2015-07-06 11:10:00,25.99,25.99,25.92,25.93,449893.0862437634,9.9378,9.9378,9.9111,9.9149,449893.0862
2015-07-06 11:15:00,25.94,25.97,25.92,25.95,464105.4882394868,9.9187,9.9302,9.9111,9.9225,464105.4882
2015-07-06 11:20:00,25.94,25.99,25.93,25.94,439741.0311237824,9.9187,9.9378,9.9149,9.9187,439741.0311
2015-07-06 11:25:00,25.94,25.94,25.9,25.9,417636.0180565455,9.9187,9.9187,9.9034,9.9034,417636.0181
2015-07-06 11:30:00,25.9,25.91,25.86,25.87,465198.3844143502,9.9034,9.9072,9.8881,9.8919,465198.3844
2015-07-06 11:35:00,25.88,25.93,25.87,25.89,275348.0636730815,9.8958,9.9149,9.8919,9.8996,275348.0637
2015-07-06 11:40:00,25.89,25.91,25.88,25.89,306828.2252316465,9.8996,9.9072,9.8958,9.8996,306828.2252
2015-07-06 11:45:00,25.89,25.9,25.88,25.9,318111.1903064861,9.8996,9.9034,9.8958,9.9034,318111.1903
2015-07-06 11:50:00,25.9,25.91,25.88,25.89,306440.9598479449,9.9034,9.9072,9.8958,9.8996,306440.9598
2015-07-06 11:55:00,25.89,25.94,25.89,25.92,325626.0394392968,9.8996,9.9187,9.8996,9.9111,325626.0394
2015-07-06 12:00:00,25.92,25.93,25.89,25.89,268971.2520788786,9.9111,9.9149,9.8996,9.8996,268971.2521
2015-07-06 12:05:00,25.89,25.94,25.89,25.9,464502.2570681872,9.8996,9.9187,9.8996,9.9034,464502.2571
2015-07-06 12:10:00,25.9,25.92,25.88,25.92,342611.07151342364,9.9034,9.9111,9.8958,9.9111,342611.0715
2015-07-06 12:15:00,25.92,25.93,25.89,25.91,286086.95652173914,9.9111,9.9149,9.8996,9.9072,286086.9565
2015-07-06 12:20:00,25.91,25.91,25.85,25.86,934305.060584462,9.9072,9.9072,9.8843,9.8881,934305.0606
2015-07-06 12:25:00,25.87,25.89,25.82,25.85,287426.9422665716,9.8919,9.8996,9.8728,9.8843,287426.9423
2015-07-06 12:30:00,25.85,25.89,25.84,25.86,299501.0691375624,9.8843,9.8996,9.8805,9.8881,299501.0691
2015-07-06 12:35:00,25.86,25.86,25.83,25.83,182387.74055595155,9.8881,9.8881,9.8766,9.8766,182387.7406
2015-07-06 12:40:00,25.83,25.87,25.81,25.86,409308.6243763364,9.8766,9.8919,9.869,9.8881,409308.6244
2015-07-06 12:45:00,25.86,25.89,25.85,25.89,135958.66001425518,9.8881,9.8996,9.8843,9.8996,135958.66
2015-07-06 12:50:00,25.89,25.89,25.86,25.89,289591.3518650511,9.8996,9.8996,9.8881,9.8996,289591.3519
2015-07-06 12:55:00,25.89,25.91,25.88,25.9,198961.7486338798,9.8996,9.9072,9.8958,9.9034,198961.7486
2015-07-06 13:00:00,25.9,25.91,25.89,25.9,86110.71513423616,9.9034,9.9072,9.8996,9.9034,86110.7151
2015-07-06 13:05:00,25.9,25.91,25.89,25.9,151147.54098360657,9.9034,9.9072,9.8996,9.9034,151147.541
2015-07-06 13:10:00,25.91,25.91,25.89,25.91,161199.80993110003,9.9072,9.9072,9.8996,9.9072,161199.8099
2015-07-06 13:15:00,25.91,25.93,25.88,25.92,360306.4861012117,9.9072,9.9149,9.8958,9.9111,360306.4861
2015-07-06 13:20:00,25.92,25.95,25.91,25.95,191855.54763601805,9.9111,9.9225,9.9072,9.9225,191855.5476
2015-07-06 13:25:00,25.95,25.98,25.94,25.96,884806.3673081492,9.9225,9.934,9.9187,9.9264,884806.3673
2015-07-06 13:30:00,25.96,25.97,25.94,25.96,304711.33285816107,9.9264,9.9302,9.9187,9.9264,304711.3329
2015-07-06 13:35:00,25.95,26.03,25.94,26.02,292984.081729627,9.9225,9.9531,9.9187,9.9493,292984.0817
2015-07-06 13:40:00,26.02,26.03,25.95,26.0,553402.2333095748,9.9493,9.9531,9.9225,9.9417,553402.2333
2015-07-06 13:45:00,25.99,26.0,25.97,25.98,324777.8569731528,9.9378,9.9417,9.9302,9.934,324777.857
2015-07-06 13:50:00,25.97,25.98,25.95,25.97,157966.26277025422,9.9302,9.934,9.9225,9.9302,157966.2628
2015-07-06 13:55:00,25.97,25.98,25.94,25.95,173048.22998336898,9.9302,9.934,9.9187,9.9225,173048.23
2015-07-06 14:00:00,25.95,25.96,25.91,25.96,276153.48063673085,9.9225,9.9264,9.9072,9.9264,276153.4806
2015-07-06 14:05:00,25.95,25.96,25.93,25.96,170945.5927773818,9.9225,9.9264,9.9149,9.9264,170945.5928
2015-07-06 14:10:00,25.96,26.02,25.95,25.99,269729.1518175339,9.9264,9.9493,9.9225,9.9378,269729.1518
2015-07-06 14:15:00,25.99,26.02,25.96,25.98,232637.2059871704,9.9378,9.9493,9.9264,9.934,232637.206
2015-07-06 14:20:00,25.98,25.98,25.93,25.94,212451.8888096935,9.934,9.934,9.9149,9.9187,212451.8888
2015-07-06 14:25:00,25.94,25.94,25.87,25.89,368980.7555238774,9.9187,9.9187,9.8919,9.8996,368980.7555
2015-07-06 14:30:00,25.89,25.9,25.86,25.89,289244.47612259444,9.8996,9.9034,9.8881,9.8996,289244.4761
2015-07-06 14:35:00,25.89,25.9,25.88,25.88,199211.2140650986,9.8996,9.9034,9.8958,9.8958,199211.2141
2015-07-06 14:40:00,25.88,25.89,25.86,25.86,176293.65645046328,9.8958,9.8996,9.8881,9.8881,176293.6565
2015-07-06 14:45:00,25.87,25.94,25.87,25.91,253126.6334046092,9.8919,9.9187,9.8919,9.9072,253126.6334
2015-07-06 14:50:00,25.91,25.91,25.86,25.87,444770.72938940366,9.9072,9.9072,9.8881,9.8919,444770.7294
2015-07-06 14:55:00,25.87,25.89,25.83,25.84,461406.5098598242,9.8919,9.8996,9.8766,9.8805,461406.5099
2015-07-06 15:00:00,25.83,25.87,25.83,25.83,304830.12592064624,9.8766,9.8919,9.8766,9.8766,304830.1259
2015-07-06 15:05:00,25.84,25.87,25.83,25.85,217096.69755286293,9.8805,9.8919,9.8766,9.8843,217096.6976
2015-07-06 15:10:00,25.86,25.89,25.85,25.89,181223.56854359707,9.8881,9.8996,9.8843,9.8996,181223.5685
2015-07-06 15:15:00,25.89,25.9,25.86,25.86,364561.6535994298,9.8996,9.9034,9.8881,9.8881,364561.6536
2015-07-06 15:20:00,25.86,25.89,25.86,25.86,246528.8667141839,9.8881,9.8996,9.8881,9.8881,246528.8667
2015-07-06 15:25:00,25.86,25.88,25.85,25.87,197978.1420765028,9.8881,9.8958,9.8843,9.8919,197978.1421
2015-07-06 15:30:00,25.87,25.9,25.87,25.89,420860.0617723925,9.8919,9.9034,9.8919,9.8996,420860.0618
2015-07-06 15:35:00,25.9,25.95,25.89,25.93,337823.71109527204,9.9034,9.9225,9.8996,9.9149,337823.7111
2015-07-06 15:40:00,25.93,25.93,25.89,25.93,349942.9793300072,9.9149,9.9149,9.8996,9.9149,349942.9793
2015-07-06 15:45:00,25.93,25.97,25.92,25.95,598137.3247802329,9.9149,9.9302,9.9111,9.9225,598137.3248
2015-07-06 15:50:00,25.95,26.0,25.95,25.98,642109.7647897362,9.9225,9.9417,9.9225,9.934,642109.7648
2015-07-06 15:55:00,25.98,26.01,25.97,25.99,1028130.1971964836,9.934,9.9455,9.9302,9.9378,1028130.1972
2015-07-07 09:30:00,26.32,26.39,26.15,26.17,1404053.2192919934,10.064,10.0908,9.999,10.0067,1404053.2193
2015-07-07 09:35:00,26.17,26.2,26.04,26.07,506987.40793537657,10.0067,10.0181,9.9569,9.9684,506987.4079
2015-07-07 09:40:00,26.06,26.07,25.99,26.01,985953.9082917558,9.9646,9.9684,9.9378,9.9455,985953.9083
2015-07-07 09:45:00,26.01,26.02,25.89,25.89,1005554.7636018055,9.9455,9.9493,9.8996,9.8996,1005554.7636
2015-07-07 09:50:00,25.89,25.9,25.84,25.89,610147.3033974816,9.8996,9.9034,9.8805,9.8996,610147.3034
2015-07-07 09:55:00,25.88,25.92,25.87,25.89,498137.32478023286,9.8958,9.9111,9.8919,9.8996,498137.3248
2015-07-07 10:00:00,25.89,25.89,25.83,25.86,520881.4445236399,9.8996,9.8996,9.8766,9.8881,520881.4445
2015-07-07 10:05:00,25.86,25.87,25.73,25.73,586673.7942504158,9.8881,9.8919,9.8384,9.8384,586673.7943
2015-07-07 10:10:00,25.73,25.79,25.72,25.78,738165.8351152292,9.8384,9.8614,9.8346,9.8575,738165.8351
2015-07-07 10:15:00,25.78,25.83,25.75,25.82,339061.5348063673,9.8575,9.8766,9.8461,9.8728,339061.5348
2015-07-07 10:20:00,25.82,25.82,25.79,25.8,413530.5298170587,9.8728,9.8728,9.8614,9.8652,413530.5298
2015-07-07 10:25:00,25.8,25.83,25.75,25.82,716818.7217866477,9.8652,9.8766,9.8461,9.8728,716818.7218
2015-07-07 10:30:00,25.82,25.87,25.81,25.86,560144.9275362319,9.8728,9.8919,9.869,9.8881,560144.9275
2015-07-07 10:35:00,25.86,25.86,25.78,25.79,444095.984794488,9.8881,9.8881,9.8575,9.8614,444095.9848
2015-07-07 10:40:00,25.79,25.81,25.76,25.78,486547.8736041815,9.8614,9.869,9.8499,9.8575,486547.8736
2015-07-07 10:45:00,25.78,25.84,25.77,25.83,323138.51271085767,9.8575,9.8805,9.8537,9.8766,323138.5127
2015-07-07 10:50:00,25.83,25.91,25.82,25.91,502499.4060346876,9.8766,9.9072,9.8728,9.9072,502499.406
2015-07-07 10:55:00,25.91,25.92,25.83,25.84,422995.9610358755,9.9072,9.9111,9.8766,9.8805,422995.961
2015-07-07 11:00:00,25.84,25.85,25.8,25.81,275901.6393442623,9.8805,9.8843,9.8652,9.869,275901.6393
2015-07-07 11:05:00,25.81,25.83,25.78,25.81,229833.6897125208,9.869,9.8766,9.8575,9.869,229833.6897
2015-07-07 11:10:00,25.82,25.86,25.82,25.84,228488.95224518888,9.8728,9.8881,9.8728,9.8805,228488.9522
2015-07-07 11:15:00,25.83,25.87,25.82,25.86,256861.4872891424,9.8766,9.8919,9.8728,9.8881,256861.4873
2015-07-07 11:20:00,25.85,25.87,25.83,25.87,316923.2596816346,9.8843,9.8919,9.8766,9.8919,316923.2597
2015-07-07 11:25:00,25.87,25.87,25.84,25.85,313162.27132335474,9.8919,9.8919,9.8805,9.8843,313162.2713
2015-07-07 11:30:00,25.85,25.87,25.83,25.85,369505.8208600618,9.8843,9.8919,9.8766,9.8843,369505.8209
2015-07-07 11:35:00,25.84,25.89,25.83,25.89,315062.96032311715,9.8805,9.8996,9.8766,9.8996,315062.9603
2015-07-07 11:40:00,25.89,25.95,25.87,25.92,515987.1703492516,9.8996,9.9225,9.8919,9.9111,515987.1703
2015-07-07 11:45:00,25.93,25.95,25.88,25.9,882646.7094321692,9.9149,9.9225,9.8958,9.9034,882646.7094
2015-07-07 11:50:00,25.9,25.9,25.86,25.89,294305.0605844619,9.9034,9.9034,9.8881,9.8996,294305.0606
2015-07-07 11:55:00,25.89,25.97,25.89,25.93,390228.0826799714,9.8996,9.9302,9.8996,9.9149,390228.0827
2015-07-07 12:00:00,25.93,25.93,25.89,25.89,266894.74934663816,9.9149,9.9149,9.8996,9.8996,266894.7493
2015-07-07 12:05:00,25.89,25.91,25.88,25.88,327182.2285578522,9.8996,9.9072,9.8958,9.8958,327182.2286
2015-07-07 12:10:00,25.88,25.89,25.85,25.86,510475.17224994063,9.8958,9.8996,9.8843,9.8881,510475.1722
2015-07-07 12:15:00,25.86,25.88,25.85,25.86,398750.2969826562,9.8881,9.8958,9.8843,9.8881,398750.297
2015-07-07 12:20:00,25.86,25.89,25.86,25.87,202789.2611071513,9.8881,9.8996,9.8881,9.8919,202789.2611
2015-07-07 12:25:00,25.87,25.87,25.84,25.86,198056.5454977429,9.8919,9.8919,9.8805,9.8881,198056.5455
2015-07-07 12:30:00,25.86,25.88,25.85,25.88,179786.17248752672,9.8881,9.8958,9.8843,9.8958,179786.1725
2015-07-07 12:35:00,25.88,25.89,25.86,25.88,273701.5918270373,9.8958,9.8996,9.8881,9.8958,273701.5918
2015-07-07 12:40:00,25.88,25.9,25.87,25.89,225226.89474934663,9.8958,9.9034,9.8919,9.8996,225226.8947
2015-07-07 12:45:00,25.89,25.9,25.87,25.88,420498.9308624376,9.8996,9.9034,9.8919,9.8958,420498.9309
2015-07-07 12:50:00,25.88,25.89,25.86,25.87,206989.7837966263,9.8958,9.8996,9.8881,9.8919,206989.7838
2015-07-07 12:55:00,25.87,25.9,25.86,25.87,335100.9741031124,9.8919,9.9034,9.8881,9.8919,335100.9741
2015-07-07 13:00:00,25.87,25.89,25.86,25.87,286574.0080779283,9.8919,9.8996,9.8881,9.8919,286574.0081
2015-07-07 13:05:00,25.87,25.89,25.86,25.87,386669.0425279164,9.8919,9.8996,9.8881,9.8919,386669.0425
2015-07-07 13:10:00,25.87,25.95,25.86,25.94,409667.3794250416,9.8919,9.9225,9.8881,9.9187,409667.3794
2015-07-07 13:15:00,25.94,25.94,25.89,25.89,263703.967688287,9.9187,9.9187,9.8996,9.8996,263703.9677
2015-07-07 13:20:00,25.9,25.92,25.86,25.92,306481.34948918986,9.9034,9.9111,9.8881,9.9111,306481.3495
2015-07-07 13:25:00,25.92,25.97,25.91,25.96,430106.9137562367,9.9111,9.9302,9.9072,9.9264,430106.9138
2015-07-07 13:30:00,25.96,25.97,25.91,25.93,343231.1712995961,9.9264,9.9302,9.9072,9.9149,343231.1713
2015-07-07 13:35:00,25.93,25.99,25.93,25.98,208757.42456640533,9.9149,9.9378,9.9149,9.934,208757.4246
2015-07-07 13:40:00,25.99,26.01,25.97,25.99,217740.55595153244,9.9378,9.9455,9.9302,9.9378,217740.556
2015-07-07 13:45:00,25.99,26.01,25.96,25.99,235804.2290330245,9.9378,9.9455,9.9264,9.9378,235804.229
2015-07-07 13:50:00,25.99,25.99,25.97,25.98,254523.63981943447,9.9378,9.9378,9.9302,9.934,254523.6398
2015-07-07 13:55:00,25.99,26.0,25.98,26.0,184675.69493941555,9.9378,9.9417,9.934,9.9417,184675.6949
2015-07-07 14:00:00,26.0,26.03,25.99,26.03,455079.591351865,9.9417,9.9531,9.9378,9.9531,455079.5914
2015-07-07 14:05:00,26.03,26.03,25.98,26.01,357023.04585412215,9.9531,9.9531,9.934,9.9455,357023.0459
2015-07-07 14:10:00,26.02,26.05,26.01,26.04,278263.2454264671,9.9493,9.9608,9.9455,9.9569,278263.2454
2015-07-07 14:15:00,26.04,26.06,25.98,26.0,453022.0955096223,9.9569,9.9646,9.934,9.9417,453022.0955
2015-07-07 14:20:00,26.0,26.02,25.97,26.01,260947.96863863152,9.9417,9.9493,9.9302,9.9455,260947.9686
2015-07-07 14:25:00,26.01,26.06,26.01,26.05,314459.4915656926,9.9455,9.9646,9.9455,9.9608,314459.4916
2015-07-07 14:30:00,26.05,26.09,26.03,26.07,320413.3998574484,9.9608,9.9761,9.9531,9.9684,320413.3999
2015-07-07 14:35:00,26.07,26.1,26.05,26.08,378745.5452601568,9.9684,9.9799,9.9608,9.9722,378745.5453
2015-07-07 14:40:00,26.08,26.19,26.07,26.18,650669.9928724163,9.9722,10.0143,9.9684,10.0105,650669.9929
2015-07-07 14:45:00,26.18,26.22,26.15,26.15,1720149.6792587314,10.0105,10.0258,9.999,9.999,1720149.6793
2015-07-07 14:50:00,26.15,26.17,26.15,26.15,405184.129246852,9.999,10.0067,9.999,9.999,405184.1292
2015-07-07 14:55:00,26.15,26.19,26.14,26.18,840845.8066048943,9.999,10.0143,9.9952,10.0105,840845.8066
2015-07-07 15:00:00,26.18,26.23,26.17,26.18,407120.45616536,10.0105,10.0296,10.0067,10.0105,407120.4562
2015-07-07 15:05:00,26.18,26.18,26.13,26.15,410696.127346163,10.0105,10.0105,9.9914,9.999,410696.1273
2015-07-07 15:10:00,26.15,26.15,26.11,26.12,411437.3960560704,9.999,9.999,9.9837,9.9875,411437.3961
2015-07-07 15:15:00,26.12,26.15,26.1,26.14,447821.3352340224,9.9875,9.999,9.9799,9.9952,447821.3352
2015-07-07 15:20:00,26.14,26.18,26.13,26.18,363193.1575196009,9.9952,10.0105,9.9914,10.0105,363193.1575
2015-07-07 15:25:00,26.18,26.19,26.15,26.16,639957.2344975054,10.0105,10.0143,9.999,10.0028,639957.2345
2015-07-07 15:30:00,26.16,26.16,26.14,26.15,583689.7125207888,10.0028,10.0028,9.9952,9.999,583689.7125
2015-07-07 15:35:00,26.15,26.16,26.12,26.13,533447.374673319,9.999,10.0028,9.9875,9.9914,533447.3747
2015-07-07 15:40:00,26.13,26.14,26.09,26.1,512694.2266571632,9.9914,9.9952,9.9761,9.9799,512694.2267
2015-07-07 15:45:00,26.1,26.12,26.09,26.1,539821.8104062723,9.9799,9.9875,9.9761,9.9799,539821.8104
2015-07-07 15:50:00,26.1,26.13,26.07,26.12,1228258.4937039677,9.9799,9.9914,9.9684,9.9875,1228258.4937
2015-07-07 15:55:00,26.11,26.12,26.07,26.08,1845578.5222143028,9.9837,9.9875,9.9684,9.9722,1845578.5222
2015-07-08 09:30:00,25.89,25.97,25.83,25.92,430059.3965312426,9.8996,9.9302,9.8766,9.9111,430059.3965
2015-07-08 09:35:00,25.91,25.98,25.88,25.96,325222.1430268472,9.9072,9.934,9.8958,9.9264,325222.143
2015-07-08 09:40:00,25.96,25.97,25.89,25.91,348676.64528391545,9.9264,9.9302,9.8996,9.9072,348676.6453
2015-07-08 09:45:00,25.91,25.92,25.8,25.81,476407.6977904491,9.9072,9.9111,9.8652,9.869,476407.6978
2015-07-08 09:50:00,25.8,25.84,25.79,25.83,238833.45212639583,9.8652,9.8805,9.8614,9.8766,238833.4521
2015-07-08 09:55:00,25.83,25.87,25.83,25.85,298113.5661677358,9.8766,9.8919,9.8766,9.8843,298113.5662
2015-07-08 10:00:00,25.85,25.86,25.75,25.78,762352.102637206,9.8843,9.8881,9.8461,9.8575,762352.1026
2015-07-08 10:05:00,25.78,25.81,25.73,25.76,435621.2877167974,9.8575,9.869,9.8384,9.8499,435621.2877
2015-07-08 10:10:00,25.76,25.77,25.68,25.73,385839.86695177,9.8499,9.8537,9.8193,9.8384,385839.867
2015-07-08 10:15:00,25.73,25.74,25.65,25.69,381798.5269660252,9.8384,9.8422,9.8078,9.8231,381798.527
2015-07-08 10:20:00,25.68,25.73,25.63,25.71,322981.7058683773,9.8193,9.8384,9.8002,9.8308,322981.7059
2015-07-08 10:25:00,25.72,25.72,25.66,25.67,230933.7134711333,9.8346,9.8346,9.8116,9.8155,230933.7135
2015-07-08 10:30:00,25.67,25.7,25.64,25.67,285454.9774293181,9.8155,9.8269,9.804,9.8155,285454.9774
2015-07-08 10:35:00,25.67,25.73,25.66,25.72,302860.53694464243,9.8155,9.8384,9.8116,9.8346,302860.5369
2015-07-08 10:40:00,25.72,25.73,25.7,25.71,180691.3756236636,9.8346,9.8384,9.8269,9.8308,180691.3756
2015-07-08 10:45:00,25.71,25.73,25.69,25.72,274114.99168448563,9.8308,9.8384,9.8231,9.8346,274114.9917
2015-07-08 10:50:00,25.73,25.8,25.73,25.75,486737.9425041578,9.8384,9.8652,9.8384,9.8461,486737.9425
2015-07-08 10:55:00,25.75,25.78,25.73,25.75,397405.5595153243,9.8461,9.8575,9.8384,9.8461,397405.5595
2015-07-08 11:00:00,25.75,25.75,25.66,25.7,449522.4518888097,9.8461,9.8461,9.8116,9.8269,449522.4519
2015-07-08 11:05:00,25.7,25.72,25.66,25.67,393837.0159182704,9.8269,9.8346,9.8116,9.8155,393837.0159
2015-07-08 11:10:00,25.66,25.73,25.65,25.71,590829.1755761463,9.8116,9.8384,9.8078,9.8308,590829.1756
2015-07-08 11:15:00,25.71,25.75,25.7,25.74,485485.86362556426,9.8308,9.8461,9.8269,9.8422,485485.8636
2015-07-08 11:20:00,25.74,25.76,25.73,25.75,242086.00617723927,9.8422,9.8499,9.8384,9.8461,242086.0062
2015-07-08 11:25:00,25.75,25.78,25.72,25.78,643837.0159182703,9.8461,9.8575,9.8346,9.8575,643837.0159
2015-07-08 11:30:00,25.78,25.88,25.77,25.86,429812.3069612735,9.8575,9.8958,9.8537,9.8881,429812.307
2015-07-08 11:35:00,25.86,25.89,25.82,25.82,253996.1986220005,9.8881,9.8996,9.8728,9.8728,253996.1986
2015-07-08 11:40:00,25.83,25.83,25.77,25.79,274977.4293181278,9.8766,9.8766,9.8537,9.8614,274977.4293
2015-07-08 11:45:00,25.8,25.82,25.78,25.81,278937.99002138275,9.8652,9.8728,9.8575,9.869,278937.99
2015-07-08 11:50:00,25.81,25.81,25.75,25.77,207334.2836778332,9.869,9.869,9.8461,9.8537,207334.2837
2015-07-08 11:55:00,25.77,25.77,25.71,25.76,149859.8241862675,9.8537,9.8537,9.8308,9.8499,149859.8242
2015-07-08 12:00:00,25.76,25.8,25.74,25.8,105761.4635305298,9.8499,9.8652,9.8422,9.8652,105761.4635
2015-07-08 12:05:00,25.8,25.81,25.77,25.81,85177.00166310287,9.8652,9.869,9.8537,9.869,85177.0017
2015-07-08 12:10:00,25.81,25.84,25.8,25.83,114316.9398907104,9.869,9.8805,9.8652,9.8766,114316.9399
2015-07-08 12:15:00,25.83,25.85,25.81,25.84,131306.72368733666,9.8766,9.8843,9.869,9.8805,131306.7237
2015-07-08 12:20:00,25.84,25.87,25.83,25.86,184248.039914469,9.8805,9.8919,9.8766,9.8881,184248.0399
2015-07-08 12:25:00,25.86,25.89,25.84,25.87,224756.47422190543,9.8881,9.8996,9.8805,9.8919,224756.4742
2015-07-08 12:30:00,25.87,25.87,25.76,25.86,1526184.366832977,9.8919,9.8919,9.8499,9.8881,1526184.3668
2015-07-08 12:35:00,25.86,25.89,25.86,25.89,97971.01449275365,9.8881,9.8996,9.8881,9.8996,97971.0145
2015-07-08 12:40:00,25.89,25.89,25.83,25.83,234906.1534806368,9.8996,9.8996,9.8766,9.8766,234906.1535
2015-07-08 12:45:00,25.83,25.85,25.81,25.83,170225.70681872178,9.8766,9.8843,9.869,9.8766,170225.7068
2015-07-08 12:50:00,25.84,25.88,25.83,25.86,238087.43169398909,9.8805,9.8958,9.8766,9.8881,238087.4317
2015-07-08 12:55:00,25.86,25.91,25.85,25.89,131233.07198859588,9.8881,9.9072,9.8843,9.8996,131233.072
2015-07-08 13:00:00,25.9,25.9,25.85,25.85,188838.20384889524,9.9034,9.9034,9.8843,9.8843,188838.2038
2015-07-08 13:05:00,25.85,25.89,25.84,25.89,141111.90306486102,9.8843,9.8996,9.8805,9.8996,141111.9031
2015-07-08 13:10:00,25.89,25.9,25.86,25.86,322352.102637206,9.8996,9.9034,9.8881,9.8881,322352.1026
2015-07-08 13:15:00,25.86,25.89,25.86,25.86,142442.3853646947,9.8881,9.8996,9.8881,9.8881,142442.3854
2015-07-08 13:20:00,25.86,25.87,25.84,25.86,178902.3521026372,9.8881,9.8919,9.8805,9.8881,178902.3521
2015-07-08 13:25:00,25.86,25.92,25.86,25.92,202204.7992397244,9.8881,9.9111,9.8881,9.9111,202204.7992
2015-07-08 13:30:00,25.92,25.93,25.88,25.89,171846.04419101926,9.9111,9.9149,9.8958,9.8996,171846.0442
2015-07-08 13:35:00,25.89,25.9,25.88,25.89,194863.38797814207,9.8996,9.9034,9.8958,9.8996,194863.388
2015-07-08 13:40:00,25.89,25.9,25.88,25.89,218757.42456640533,9.8996,9.9034,9.8958,9.8996,218757.4246
2015-07-08 13:45:00,25.89,25.89,25.88,25.89,97683.53528153956,9.8996,9.8996,9.8958,9.8996,97683.5353
2015-07-08 13:50:00,25.89,25.89,25.88,25.88,189237.3485388453,9.8996,9.8996,9.8958,9.8958,189237.3485
2015-07-08 13:55:00,25.88,25.9,25.87,25.89,177982.89379900214,9.8958,9.9034,9.8919,9.8996,177982.8938
2015-07-08 14:00:00,25.89,25.89,25.85,25.88,224979.80517937752,9.8996,9.8996,9.8843,9.8958,224979.8052
2015-07-08 14:05:00,25.88,25.91,25.85,25.88,359660.2518412925,9.8958,9.9072,9.8843,9.8958,359660.2518
2015-07-08 14:10:00,25.88,25.91,25.87,25.89,145241.14991684485,9.8958,9.9072,9.8919,9.8996,145241.1499
2015-07-08 14:15:00,25.89,25.92,25.86,25.87,197201.23544784985,9.8996,9.9111,9.8881,9.8919,197201.2354
2015-07-08 14:20:00,25.87,25.89,25.86,25.88,132043.2406747446,9.8919,9.8996,9.8881,9.8958,132043.2407
2015-07-08 14:25:00,25.88,25.88,25.85,25.86,171256.8306010929,9.8958,9.8958,9.8843,9.8881,171256.8306
2015-07-08 14:30:00,25.86,25.87,25.83,25.83,181427.89261107155,9.8881,9.8919,9.8766,9.8766,181427.8926
2015-07-08 14:35:00,25.83,25.86,25.82,25.86,173376.098835828,9.8766,9.8881,9.8728,9.8881,173376.0988
2015-07-08 14:40:00,25.86,25.86,25.81,25.81,267559.990496555,9.8881,9.8881,9.869,9.869,267559.9905
2015-07-08 14:45:00,25.82,25.83,25.78,25.78,429769.5414587789,9.8728,9.8766,9.8575,9.8575,429769.5415
2015-07-08 14:50:00,25.78,25.82,25.76,25.81,379885.9586600143,9.8575,9.8728,9.8499,9.869,379885.9587
2015-07-08 14:55:00,25.81,25.86,25.79,25.8,446754.57353290566,9.869,9.8881,9.8614,9.8652,446754.5735
2015-07-08 15:00:00,25.8,25.86,25.8,25.84,385818.4842005227,9.8652,9.8881,9.8652,9.8805,385818.4842
2015-07-08 15:05:00,25.84,25.89,25.83,25.87,543397.4815870753,9.8805,9.8996,9.8766,9.8919,543397.4816
2015-07-08 15:10:00,25.87,25.91,25.86,25.89,413437.8712283203,9.8919,9.9072,9.8881,9.8996,413437.8712
2015-07-08 15:15:00,25.89,25.92,25.87,25.89,371335.2340223331,9.8996,9.9111,9.8919,9.8996,371335.234
2015-07-08 15:20:00,25.89,25.9,25.86,25.87,218436.68329769545,9.8996,9.9034,9.8881,9.8919,218436.6833
2015-07-08 15:25:00,25.87,25.89,25.78,25.79,361632.216678546,9.8919,9.8996,9.8575,9.8614,361632.2167
2015-07-08 15:30:00,25.79,25.85,25.79,25.81,236673.79425041573,9.8614,9.8843,9.8614,9.869,236673.7943
2015-07-08 15:35:00,25.81,25.83,25.8,25.8,415920.64623426,9.869,9.8766,9.8652,9.8652,415920.6462
2015-07-08 15:40:00,25.8,25.84,25.79,25.8,840066.5241149917,9.8652,9.8805,9.8614,9.8652,840066.5241
2015-07-08 15:45:00,25.8,25.8,25.74,25.77,758614.8728914232,9.8652,9.8652,9.8422,9.8537,758614.8729
2015-07-08 15:50:00,25.77,25.79,25.75,25.77,748583.986695177,9.8537,9.8614,9.8461,9.8537,748583.9867
2015-07-08 15:55:00,25.77,25.78,25.62,25.67,2634286.0536944643,9.8537,9.8575,9.7964,9.8155,2634286.0537
2015-07-09 09:30:00,26.06,26.07,25.91,26.02,366920.8838203849,9.9646,9.9684,9.9072,9.9493,366920.8838
2015-07-09 09:35:00,26.03,26.15,26.0,26.11,502264.195770967,9.9531,9.999,9.9417,9.9837,502264.1958
2015-07-09 09:40:00,26.11,26.15,26.08,26.1,475260.1568068425,9.9837,9.999,9.9722,9.9799,475260.1568
2015-07-09 09:45:00,26.1,26.1,26.05,26.07,303625.5642670468,9.9799,9.9799,9.9608,9.9684,303625.5643
2015-07-09 09:50:00,26.07,26.1,26.06,26.1,228534.09360893324,9.9684,9.9799,9.9646,9.9799,228534.0936
2015-07-09 09:55:00,26.1,26.1,26.05,26.1,177339.03540033262,9.9799,9.9799,9.9608,9.9799,177339.0354
2015-07-09 10:00:00,26.1,26.1,26.07,26.08,170064.148253742,9.9799,9.9799,9.9684,9.9722,170064.1483
2015-07-09 10:05:00,26.07,26.09,26.06,26.09,249881.2069375149,9.9684,9.9761,9.9646,9.9761,249881.2069
2015-07-09 10:10:00,26.08,26.15,26.06,26.15,336550.2494654312,9.9722,9.999,9.9646,9.999,336550.2495
2015-07-09 10:15:00,26.14,26.23,26.13,26.15,521741.50629603234,9.9952,10.0296,9.9914,9.999,521741.5063
2015-07-09 10:20:00,26.15,26.15,26.09,26.14,266854.3597053932,9.999,9.999,9.9761,9.9952,266854.3597
2015-07-09 10:25:00,26.13,26.14,26.06,26.07,209541.4587788073,9.9914,9.9952,9.9646,9.9684,209541.4588
2015-07-09 10:30:00,26.07,26.12,26.05,26.06,208239.48681397008,9.9684,9.9875,9.9608,9.9646,208239.4868
2015-07-09 10:35:00,26.06,26.09,26.06,26.08,166070.32549299122,9.9646,9.9761,9.9646,9.9722,166070.3255
2015-07-09 10:40:00,26.07,26.1,26.05,26.07,187096.69755286293,9.9684,9.9799,9.9608,9.9684,187096.6976
2015-07-09 10:45:00,26.07,26.13,26.06,26.11,170893.32382988834,9.9684,9.9914,9.9646,9.9837,170893.3238
2015-07-09 10:50:00,26.11,26.12,26.07,26.1,137937.75243525775,9.9837,9.9875,9.9684,9.9799,137937.7524
2015-07-09 10:55:00,26.12,26.15,26.1,26.13,240665.24114991684,9.9875,9.999,9.9799,9.9914,240665.2411
2015-07-09 11:00:00,26.13,26.18,26.13,26.17,175295.79472558803,9.9914,10.0105,9.9914,10.0067,175295.7947
2015-07-09 11:05:00,26.18,26.21,26.15,26.21,176764.0769779045,10.0105,10.022,9.999,10.022,176764.077
2015-07-09 11:10:00,26.21,26.22,26.18,26.18,174675.69493941555,10.022,10.0258,10.0105,10.0105,174675.6949
2015-07-09 11:15:00,26.18,26.2,26.17,26.18,135165.12235685435,10.0105,10.0181,10.0067,10.0105,135165.1224
2015-07-09 11:20:00,26.18,26.19,26.15,26.15,199410.7864100737,10.0105,10.0143,9.999,9.999,199410.7864
2015-07-09 11:25:00,26.15,26.18,26.13,26.17,338039.914468995,9.999,10.0105,9.9914,10.0067,338039.9145
2015-07-09 11:30:00,26.17,26.21,26.16,26.2,426179.6151104776,10.0067,10.022,10.0028,10.0181,426179.6151
2015-07-09 11:35:00,26.2,26.21,26.15,26.15,346918.5079591352,10.0181,10.022,9.999,9.999,346918.508
2015-07-09 11:40:00,26.15,26.18,26.12,26.13,231701.11665478736,9.999,10.0105,9.9875,9.9914,231701.1167
2015-07-09 11:45:00,26.12,26.13,26.08,26.1,173701.5918270373,9.9875,9.9914,9.9722,9.9799,173701.5918
2015-07-09 11:50:00,26.1,26.1,26.07,26.09,187246.3768115942,9.9799,9.9799,9.9684,9.9761,187246.3768
2015-07-09 11:55:00,26.08,26.1,26.04,26.05,233587.5504870516,9.9722,9.9799,9.9569,9.9608,233587.5505
2015-07-09 12:00:00,26.05,26.06,26.02,26.03,197709.6697552863,9.9608,9.9646,9.9493,9.9531,197709.6698
2015-07-09 12:05:00,26.03,26.03,25.99,26.02,209211.2140650986,9.9531,9.9531,9.9378,9.9493,209211.2141
2015-07-09 12:10:00,26.01,26.03,25.99,25.99,109422.66571632215,9.9455,9.9531,9.9378,9.9378,109422.6657
2015-07-09 12:15:00,25.99,26.01,25.99,26.01,134167.2606319791,9.9378,9.9455,9.9378,9.9455,134167.2606
2015-07-09 12:20:00,26.0,26.01,25.99,26.0,56376.8115942029,9.9417,9.9455,9.9378,9.9417,56376.8116
2015-07-09 12:25:00,26.0,26.0,25.99,25.99,65580.8980755524,9.9417,9.9417,9.9378,9.9378,65580.8981
2015-07-09 12:30:00,25.99,26.01,25.99,26.0,81888.8096935139,9.9378,9.9455,9.9378,9.9417,81888.8097
2015-07-09 12:35:00,25.99,25.99,25.95,25.96,153611.30909954858,9.9378,9.9378,9.9225,9.9264,153611.3091
2015-07-09 12:40:00,25.96,25.99,25.95,25.99,71589.45117605133,9.9264,9.9378,9.9225,9.9378,71589.4512
2015-07-09 12:45:00,25.99,26.0,25.97,25.98,168676.64528391542,9.9378,9.9417,9.9302,9.934,168676.6453
2015-07-09 12:50:00,25.97,26.0,25.97,25.99,134849.13281064387,9.9302,9.9417,9.9302,9.9378,134849.1328
2015-07-09 12:55:00,25.99,26.04,25.99,26.02,178151.57994773105,9.9378,9.9569,9.9378,9.9493,178151.5799
2015-07-09 13:00:00,26.02,26.04,26.01,26.03,362834.4024708957,9.9493,9.9569,9.9455,9.9531,362834.4025
2015-07-09 13:05:00,26.03,26.05,25.98,25.99,203017.34378712284,9.9531,9.9608,9.934,9.9378,203017.3438
2015-07-09 13:10:00,26.0,26.05,25.99,26.04,92988.8334521264,9.9417,9.9608,9.9378,9.9569,92988.8335
2015-07-09 13:15:00,26.05,26.06,26.03,26.05,164837.25350439534,9.9608,9.9646,9.9531,9.9608,164837.2535
2015-07-09 13:20:00,26.06,26.06,26.0,26.01,121522.92706105964,9.9646,9.9646,9.9417,9.9455,121522.9271
2015-07-09 13:25:00,26.01,26.06,26.01,26.05,138964.12449512948,9.9455,9.9646,9.9455,9.9608,138964.1245
2015-07-09 13:30:00,26.05,26.09,26.05,26.09,132739.36802090757,9.9608,9.9761,9.9608,9.9761,132739.368
2015-07-09 13:35:00,26.09,26.14,26.07,26.13,365001.1879306249,9.9761,9.9952,9.9684,9.9914,365001.1879
2015-07-09 13:40:00,26.12,26.13,26.1,26.11,130909.95485863628,9.9875,9.9914,9.9799,9.9837,130909.9549
2015-07-09 13:45:00,26.11,26.13,26.1,26.12,105395.58089807555,9.9837,9.9914,9.9799,9.9875,105395.5809
2015-07-09 13:50:00,26.12,26.13,26.11,26.12,101670.23045854122,9.9875,9.9914,9.9837,9.9875,101670.2305
2015-07-09 13:55:00,26.12,26.16,26.11,26.16,206191.49441672603,9.9875,10.0028,9.9837,10.0028,206191.4944
2015-07-09 14:00:00,26.15,26.18,26.14,26.18,140171.06200997863,9.999,10.0105,9.9952,10.0105,140171.062
2015-07-09 14:05:00,26.18,26.18,26.16,26.16,170451.4136374436,10.0105,10.0105,10.0028,10.0028,170451.4136
2015-07-09 14:10:00,26.17,26.18,26.15,26.17,268861.9624613923,10.0067,10.0105,9.999,10.0067,268861.9625
2015-07-09 14:15:00,26.16,26.18,26.12,26.12,278213.3523402233,10.0028,10.0105,9.9875,9.9875,278213.3523
2015-07-09 14:20:00,26.12,26.15,26.12,26.13,153917.79520076027,9.9875,9.999,9.9875,9.9914,153917.7952
2015-07-09 14:25:00,26.13,26.15,26.12,26.14,179206.4623425992,9.9914,9.999,9.9875,9.9952,179206.4623
2015-07-09 14:30:00,26.14,26.15,26.1,26.12,285276.7878355904,9.9952,9.999,9.9799,9.9875,285276.7878
2015-07-09 14:35:00,26.12,26.15,26.11,26.13,248622.00047517224,9.9875,9.999,9.9837,9.9914,248622.0005
2015-07-09 14:40:00,26.14,26.15,26.13,26.14,117543.35946780708,9.9952,9.999,9.9914,9.9952,117543.3595
2015-07-09 14:45:00,26.14,26.15,26.11,26.13,128009.02827274888,9.9952,9.999,9.9837,9.9914,128009.0283
2015-07-09 14:50:00,26.13,26.18,26.13,26.17,138785.93490140175,9.9914,10.0105,9.9914,10.0067,138785.9349
2015-07-09 14:55:00,26.17,26.2,26.15,26.18,167125.20788785935,10.0067,10.0181,9.999,10.0105,167125.2079
2015-07-09 15:00:00,26.18,26.18,26.16,26.18,498752.6728439059,10.0105,10.0105,10.0028,10.0105,498752.6728
2015-07-09 15:05:00,26.18,26.23,26.18,26.2,383915.41933951055,10.0105,10.0296,10.0105,10.0181,383915.4193
2015-07-09 15:10:00,26.2,26.21,26.17,26.19,175188.8809693514,10.0181,10.022,10.0067,10.0143,175188.881
2015-07-09 15:15:00,26.19,26.21,26.18,26.19,365207.887859349,10.0143,10.022,10.0105,10.0143,365207.8879
2015-07-09 15:20:00,26.19,26.21,26.18,26.18,260532.19291993347,10.0143,10.022,10.0105,10.0105,260532.1929
2015-07-09 15:25:00,26.18,26.18,26.12,26.12,214050.84343074364,10.0105,10.0105,9.9875,9.9875,214050.8434
2015-07-09 15:30:00,26.12,26.13,26.06,26.07,265599.90496555,9.9875,9.9914,9.9646,9.9684,265599.905
2015-07-09 15:35:00,26.07,26.08,26.04,26.07,329372.7726300784,9.9684,9.9722,9.9569,9.9684,329372.7726
2015-07-09 15:40:00,26.07,26.1,26.05,26.08,306512.235685436,9.9684,9.9799,9.9608,9.9722,306512.2357
2015-07-09 15:45:00,26.09,26.1,26.07,26.07,285326.6809218342,9.9761,9.9799,9.9684,9.9684,285326.6809
2015-07-09 15:50:00,26.07,26.07,26.03,26.04,534979.8051793776,9.9684,9.9684,9.9531,9.9569,534979.8052
2015-07-09 15:55:00,26.03,26.06,25.98,26.0,966771.2045616535,9.9531,9.9646,9.934,9.9417,966771.2046
2015-07-10 09:30:00,26.24,26.3,26.15,26.2,692382.9888334521,10.0334,10.0564,9.999,10.0181,692382.9888
2015-07-10 09:35:00,26.2,26.27,26.15,26.16,357267.7595628416,10.0181,10.0449,9.999,10.0028,357267.7596
2015-07-10 09:40:00,26.16,26.26,26.1,26.16,526842.4803991447,10.0028,10.0411,9.9799,10.0028,526842.4804
2015-07-10 09:45:00,26.15,26.18,26.09,26.11,335093.8465193633,9.999,10.0105,9.9761,9.9837,335093.8465
2015-07-10 09:50:00,26.11,26.13,26.05,26.06,343991.4468995011,9.9837,9.9914,9.9608,9.9646,343991.4469
2015-07-10 09:55:00,26.06,26.07,26.02,26.04,275481.1119030649,9.9646,9.9684,9.9493,9.9569,275481.1119
2015-07-10 10:00:00,26.03,26.06,26.03,26.05,192228.55785222145,9.9531,9.9646,9.9531,9.9608,192228.5579
2015-07-10 10:05:00,26.05,26.07,26.01,26.02,277355.66642908053,9.9608,9.9684,9.9455,9.9493,277355.6664
2015-07-10 10:10:00,26.02,26.02,25.97,25.98,456854.3597053932,9.9493,9.9493,9.9302,9.934,456854.3597
2015-07-10 10:15:00,25.98,26.01,25.94,25.94,220356.37918745543,9.934,9.9455,9.9187,9.9187,220356.3792
2015-07-10 10:20:00,25.94,25.95,25.88,25.89,362394.8681397007,9.9187,9.9225,9.8958,9.8996,362394.8681
2015-07-10 10:25:00,25.89,25.93,25.89,25.92,207255.88025659305,9.8996,9.9149,9.8996,9.9111,207255.8803
2015-07-10 10:30:00,25.92,25.96,25.91,25.91,316901.8769303873,9.9111,9.9264,9.9072,9.9072,316901.8769
2015-07-10 10:35:00,25.91,25.97,25.89,25.89,334528.39154193393,9.9072,9.9302,9.8996,9.8996,334528.3915
2015-07-10 10:40:00,25.89,25.92,25.89,25.91,259208.8382038489,9.8996,9.9111,9.8996,9.9072,259208.8382
2015-07-10 10:45:00,25.91,25.92,25.89,25.89,208562.6039439297,9.9072,9.9111,9.8996,9.8996,208562.6039
2015-07-10 10:50:00,25.9,25.93,25.87,25.87,302086.00617723924,9.9034,9.9149,9.8919,9.8919,302086.0062
2015-07-10 10:55:00,25.87,25.93,25.87,25.92,403796.62627702544,9.8919,9.9149,9.8919,9.9111,403796.6263
2015-07-10 11:00:00,25.92,26.01,25.91,26.0,306502.7322404372,9.9111,9.9455,9.9072,9.9417,306502.7322
2015-07-10 11:05:00,26.0,26.02,25.97,25.99,278215.728201473,9.9417,9.9493,9.9302,9.9378,278215.7282
2015-07-10 11:10:00,25.99,26.04,25.97,26.01,201389.87883107623,9.9378,9.9569,9.9302,9.9455,201389.8788
2015-07-10 11:15:00,26.02,26.09,26.01,26.09,254516.51223568543,9.9493,9.9761,9.9455,9.9761,254516.5122
2015-07-10 11:20:00,26.09,26.12,26.07,26.07,332397.2440009504,9.9761,9.9875,9.9684,9.9684,332397.244
2015-07-10 11:25:00,26.07,26.07,26.02,26.02,159446.4243288192,9.9684,9.9684,9.9493,9.9493,159446.4243
2015-07-10 11:30:00,26.02,26.03,26.0,26.03,177251.12853409362,9.9493,9.9531,9.9417,9.9531,177251.1285
2015-07-10 11:35:00,26.03,26.05,26.02,26.04,181085.7685911143,9.9531,9.9608,9.9493,9.9569,181085.7686
2015-07-10 11:40:00,26.04,26.09,26.02,26.09,209377.5243525778,9.9569,9.9761,9.9493,9.9761,209377.5244
2015-07-10 11:45:00,26.09,26.12,26.08,26.09,149232.59681634593,9.9761,9.9875,9.9722,9.9761,149232.5968
2015-07-10 11:50:00,26.09,26.11,26.07,26.1,118351.15229270612,9.9761,9.9837,9.9684,9.9799,118351.1523
2015-07-10 11:55:00,26.1,26.13,26.09,26.1,190905.20313613684,9.9799,9.9914,9.9761,9.9799,190905.2031
2015-07-10 12:00:00,26.1,26.13,26.1,26.12,192995.96103587552,9.9799,9.9914,9.9799,9.9875,192995.961
2015-07-10 12:05:00,26.12,26.13,26.11,26.13,156305.53575671182,9.9875,9.9914,9.9837,9.9914,156305.5358
2015-07-10 12:10:00,26.12,26.14,26.11,26.12,160247.08956996913,9.9875,9.9952,9.9837,9.9875,160247.0896
2015-07-10 12:15:00,26.12,26.12,26.07,26.09,148783.55904015206,9.9875,9.9875,9.9684,9.9761,148783.559
2015-07-10 12:20:00,26.09,26.12,26.09,26.1,86067.9496317415,9.9761,9.9875,9.9761,9.9799,86067.9496
2015-07-10 12:25:00,26.1,26.13,26.09,26.13,69935.85174625802,9.9799,9.9914,9.9761,9.9914,69935.8517
2015-07-10 12:30:00,26.13,26.13,26.08,26.09,128310.76265146116,9.9914,9.9914,9.9722,9.9761,128310.7627
2015-07-10 12:35:00,26.09,26.11,26.07,26.1,73528.15395580899,9.9761,9.9837,9.9684,9.9799,73528.154
2015-07-10 12:40:00,26.1,26.11,26.09,26.1,138106.4385839867,9.9799,9.9837,9.9761,9.9799,138106.4386
2015-07-10 12:45:00,26.1,26.11,26.1,26.1,243537.6574008078,9.9799,9.9837,9.9799,9.9799,243537.6574
2015-07-10 12:50:00,26.1,26.11,26.09,26.1,123468.7574245664,9.9799,9.9837,9.9761,9.9799,123468.7574
2015-07-10 12:55:00,26.1,26.12,26.09,26.1,121781.89593727728,9.9799,9.9875,9.9761,9.9799,121781.8959
2015-07-10 13:00:00,26.1,26.11,26.07,26.08,81014.49275362318,9.9799,9.9837,9.9684,9.9722,81014.4928
2015-07-10 13:05:00,26.08,26.09,26.05,26.05,160584.46186742696,9.9722,9.9761,9.9608,9.9608,160584.4619
2015-07-10 13:10:00,26.05,26.06,26.03,26.05,109104.30030886196,9.9608,9.9646,9.9531,9.9608,109104.3003
2015-07-10 13:15:00,26.06,26.07,26.03,26.03,88351.1522927061,9.9646,9.9684,9.9531,9.9531,88351.1523
2015-07-10 13:20:00,26.03,26.04,26.01,26.03,97020.6699928724,9.9531,9.9569,9.9455,9.9531,97020.67
2015-07-10 13:25:00,26.03,26.05,26.02,26.04,52463.76811594203,9.9531,9.9608,9.9493,9.9569,52463.7681
2015-07-10 13:30:00,26.04,26.05,26.02,26.03,74668.56735566643,9.9569,9.9608,9.9493,9.9531,74668.5674
2015-07-10 13:35:00,26.02,26.05,26.02,26.03,94937.03967688288,9.9493,9.9608,9.9493,9.9531,94937.0397
2015-07-10 13:40:00,26.02,26.02,25.99,25.99,107426.94226657164,9.9493,9.9493,9.9378,9.9378,107426.9423
2015-07-10 13:45:00,25.99,26.0,25.97,25.97,86476.59776669042,9.9378,9.9417,9.9302,9.9302,86476.5978
2015-07-10 13:50:00,25.97,25.98,25.96,25.97,121297.22024233783,9.9302,9.934,9.9264,9.9302,121297.2202
2015-07-10 13:55:00,25.96,25.99,25.96,25.99,123537.6574008078,9.9264,9.9378,9.9264,9.9378,123537.6574
2015-07-10 14:00:00,25.99,26.04,25.99,26.04,90166.3102874792,9.9378,9.9569,9.9378,9.9569,90166.3103
2015-07-10 14:05:00,26.05,26.06,26.04,26.06,124929.91209313375,9.9608,9.9646,9.9569,9.9646,124929.9121
2015-07-10 14:10:00,26.06,26.07,26.04,26.06,182145.40270848185,9.9646,9.9684,9.9569,9.9646,182145.4027
2015-07-10 14:15:00,26.06,26.1,26.06,26.09,304571.15704442863,9.9646,9.9799,9.9646,9.9761,304571.157
2015-07-10 14:20:00,26.09,26.1,26.08,26.08,114257.5433594678,9.9761,9.9799,9.9722,9.9722,114257.5434
2015-07-10 14:25:00,26.08,26.1,26.08,26.09,112504.157757187,9.9722,9.9799,9.9722,9.9761,112504.1578
2015-07-10 14:30:00,26.09,26.12,26.08,26.1,182238.06129722024,9.9761,9.9875,9.9722,9.9799,182238.0613
2015-07-10 14:35:00,26.1,26.1,26.07,26.07,185932.52554050845,9.9799,9.9799,9.9684,9.9684,185932.5255
2015-07-10 14:40:00,26.07,26.18,26.07,26.17,180546.4480874317,9.9684,10.0105,9.9684,10.0067,180546.4481
2015-07-10 14:45:00,26.17,26.19,26.17,26.18,185359.94297933,10.0067,10.0143,10.0067,10.0105,185359.943
2015-07-10 14:50:00,26.19,26.23,26.18,26.21,225687.81183178903,10.0143,10.0296,10.0105,10.022,225687.8118
2015-07-10 14:55:00,26.21,26.22,26.18,26.19,238873.8417676408,10.022,10.0258,10.0105,10.0143,238873.8418
2015-07-10 15:00:00,26.19,26.21,26.18,26.21,209881.2069375149,10.0143,10.022,10.0105,10.022,209881.2069
2015-07-10 15:05:00,26.21,26.22,26.2,26.21,107533.85602280826,10.022,10.0258,10.0181,10.022,107533.856
2015-07-10 15:10:00,26.21,26.23,26.21,26.23,190767.40318365407,10.022,10.0296,10.022,10.0296,190767.4032
2015-07-10 15:15:00,26.23,26.25,26.22,26.25,169724.40009503445,10.0296,10.0372,10.0258,10.0372,169724.4001
2015-07-10 15:20:00,26.24,26.26,26.24,26.26,169919.2207175101,10.0334,10.0411,10.0334,10.0411,169919.2207
2015-07-10 15:25:00,26.25,26.26,26.24,26.26,245980.0427655025,10.0372,10.0411,10.0334,10.0411,245980.0428
2015-07-10 15:30:00,26.26,26.27,26.25,26.26,309501.0691375624,10.0411,10.0449,10.0372,10.0411,309501.0691
2015-07-10 15:35:00,26.26,26.27,26.23,26.24,306909.0045141364,10.0411,10.0449,10.0296,10.0334,306909.0045
2015-07-10 15:40:00,26.24,26.28,26.24,26.28,199268.23473509148,10.0334,10.0487,10.0334,10.0487,199268.2347
2015-07-10 15:45:00,26.28,26.29,26.26,26.27,377816.5835115229,10.0487,10.0525,10.0411,10.0449,377816.5835
2015-07-10 15:50:00,26.27,26.3,26.27,26.29,687638.3939177953,10.0449,10.0564,10.0449,10.0525,687638.3939
2015-07-10 15:55:00,26.29,26.3,26.24,26.25,1158679.0211451652,10.0525,10.0564,10.0334,10.0372,1158679.0211
2015-07-13 09:30:00,26.27,26.38,26.26,26.38,1022767.878355904,10.0449,10.087,10.0411,10.087,1022767.8784
2015-07-13 09:35:00,26.38,26.44,26.37,26.42,535426.4670943217,10.087,10.1099,10.0831,10.1022,535426.4671
2015-07-13 09:40:00,26.41,26.52,26.41,26.45,547740.5559515324,10.0984,10.1405,10.0984,10.1137,547740.556
2015-07-13 09:45:00,26.46,26.57,26.45,26.56,514511.7605131861,10.1175,10.1596,10.1137,10.1558,514511.7605
2015-07-13 09:50:00,26.56,26.64,26.56,26.61,655519.1256830601,10.1558,10.1864,10.1558,10.1749,655519.1257
2015-07-13 09:55:00,26.61,26.61,26.57,26.59,629101.9244476123,10.1749,10.1749,10.1596,10.1673,629101.9244
2015-07-13 10:00:00,26.58,26.68,26.58,26.67,592066.9992872416,10.1634,10.2017,10.1634,10.1978,592066.9993
2015-07-13 10:05:00,26.67,26.69,26.6,26.63,421907.81658351154,10.1978,10.2055,10.1711,10.1825,421907.8166
2015-07-13 10:10:00,26.63,26.82,26.62,26.8,752097.8854834877,10.1825,10.2552,10.1787,10.2475,752097.8855
2015-07-13 10:15:00,26.8,26.83,26.74,26.78,683245.4264670943,10.2475,10.259,10.2246,10.2399,683245.4265
2015-07-13 10:20:00,26.78,26.79,26.65,26.69,868676.6452839155,10.2399,10.2437,10.1902,10.2055,868676.6453
2015-07-13 10:25:00,26.69,26.74,26.64,26.66,460090.2827274887,10.2055,10.2246,10.1864,10.194,460090.2827
2015-07-13 10:30:00,26.66,26.69,26.61,26.68,555345.6878118318,10.194,10.2055,10.1749,10.2017,555345.6878
2015-07-13 10:35:00,26.69,26.69,26.6,26.63,415222.1430268472,10.2055,10.2055,10.1711,10.1825,415222.143
2015-07-13 10:40:00,26.64,26.67,26.63,26.64,318555.4763601806,10.1864,10.1978,10.1825,10.1864,318555.4764
2015-07-13 10:45:00,26.64,26.67,26.6,26.67,357997.1489665004,10.1864,10.1978,10.1711,10.1978,357997.149
2015-07-13 10:50:00,26.67,26.73,26.67,26.71,430194.8206224757,10.1978,10.2208,10.1978,10.2131,430194.8206
2015-07-13 10:55:00,26.71,26.77,26.69,26.74,428586.3625564267,10.2131,10.2361,10.2055,10.2246,428586.3626
2015-07-13 11:00:00,26.74,26.76,26.69,26.7,230061.77239249228,10.2246,10.2323,10.2055,10.2093,230061.7724
2015-07-13 11:05:00,26.7,26.7,26.65,26.65,668714.6590639107,10.2093,10.2093,10.1902,10.1902,668714.6591
2015-07-13 11:10:00,26.65,26.7,26.65,26.65,470646.2342599192,10.1902,10.2093,10.1902,10.1902,470646.2343
2015-07-13 11:15:00,26.65,26.65,26.56,26.59,405381.3257305773,10.1902,10.1902,10.1558,10.1673,405381.3257
2015-07-13 11:20:00,26.58,26.63,26.58,26.63,356120.21857923496,10.1634,10.1825,10.1634,10.1825,356120.2186
2015-07-13 11:25:00,26.63,26.63,26.57,26.62,313321.4540270848,10.1825,10.1825,10.1596,10.1787,313321.454
2015-07-13 11:30:00,26.62,26.69,26.62,26.69,359546.21050130675,10.1787,10.2055,10.1787,10.2055,359546.2105
2015-07-13 11:35:00,26.69,26.69,26.66,26.66,304896.65003563795,10.2055,10.2055,10.194,10.194,304896.65
2015-07-13 11:40:00,26.66,26.67,26.62,26.63,249636.49322879544,10.194,10.1978,10.1787,10.1825,249636.4932
2015-07-13 11:45:00,26.63,26.64,26.58,26.61,407277.2630078404,10.1825,10.1864,10.1634,10.1749,407277.263
2015-07-13 11:50:00,26.6,26.62,26.58,26.61,482204.7992397244,10.1711,10.1787,10.1634,10.1749,482204.7992
2015-07-13 11:55:00,26.61,26.61,26.58,26.59,300223.3309574721,10.1749,10.1749,10.1634,10.1673,300223.331
2015-07-13 12:00:00,26.59,26.6,26.53,26.56,391874.5545260157,10.1673,10.1711,10.1443,10.1558,391874.5545
2015-07-13 12:05:00,26.56,26.59,26.55,26.58,273554.2884295557,10.1558,10.1673,10.152,10.1634,273554.2884
2015-07-13 12:10:00,26.58,26.63,26.58,26.63,236307.9116179615,10.1634,10.1825,10.1634,10.1825,236307.9116
2015-07-13 12:15:00,26.63,26.7,26.63,26.69,446756.9493941554,10.1825,10.2093,10.1825,10.2055,446756.9494
2015-07-13 12:20:00,26.68,26.7,26.64,26.66,232162.03373722977,10.2017,10.2093,10.1864,10.194,232162.0337
2015-07-13 12:25:00,26.66,26.74,26.66,26.71,520308.8619624614,10.194,10.2246,10.194,10.2131,520308.862
2015-07-13 12:30:00,26.71,26.76,26.7,26.74,183760.9883582799,10.2131,10.2323,10.2093,10.2246,183760.9884
2015-07-13 12:35:00,26.75,26.76,26.71,26.73,140125.92064623427,10.2284,10.2323,10.2131,10.2208,140125.9206
2015-07-13 12:40:00,26.73,26.75,26.71,26.72,235611.78427179853,10.2208,10.2284,10.2131,10.217,235611.7843
2015-07-13 12:45:00,26.72,26.73,26.7,26.71,190985.98241862675,10.217,10.2208,10.2093,10.2131,190985.9824
2015-07-13 12:50:00,26.72,26.72,26.66,26.66,119572.34497505346,10.217,10.217,10.194,10.194,119572.345
2015-07-13 12:55:00,26.66,26.7,26.65,26.69,152998.3368971252,10.194,10.2093,10.1902,10.2055,152998.3369
2015-07-13 13:00:00,26.69,26.74,26.68,26.71,163587.55048705157,10.2055,10.2246,10.2017,10.2131,163587.5505
2015-07-13 13:05:00,26.71,26.73,26.69,26.69,111881.6821097648,10.2131,10.2208,10.2055,10.2055,111881.6821
2015-07-13 13:10:00,26.69,26.7,26.66,26.66,151988.5958660014,10.2055,10.2093,10.194,10.194,151988.5959
2015-07-13 13:15:00,26.66,26.68,26.65,26.66,220558.3273936802,10.194,10.2017,10.1902,10.194,220558.3274
2015-07-13 13:20:00,26.66,26.68,26.65,26.66,185248.277500594,10.194,10.2017,10.1902,10.194,185248.2775
2015-07-13 13:25:00,26.66,26.67,26.63,26.66,156236.63578047042,10.194,10.1978,10.1825,10.194,156236.6358
2015-07-13 13:30:00,26.66,26.7,26.66,26.69,153480.6367308149,10.194,10.2093,10.194,10.2055,153480.6367
2015-07-13 13:35:00,26.69,26.7,26.66,26.7,134274.17438821573,10.2055,10.2093,10.194,10.2093,134274.1744
2015-07-13 13:40:00,26.7,26.72,26.69,26.7,145642.67046804467,10.2093,10.217,10.2055,10.2093,145642.6705
2015-07-13 13:45:00,26.7,26.71,26.68,26.68,120190.06889997624,10.2093,10.2131,10.2017,10.2017,120190.0689
2015-07-13 13:50:00,26.68,26.69,26.68,26.68,180990.73414112616,10.2017,10.2055,10.2017,10.2017,180990.7341
2015-07-13 13:55:00,26.68,26.72,26.67,26.72,147540.9836065574,10.2017,10.217,10.1978,10.217,147540.9836
2015-07-13 14:00:00,26.72,26.73,26.67,26.68,152549.29912093133,10.217,10.2208,10.1978,10.2017,152549.2991
2015-07-13 14:05:00,26.67,26.69,26.66,26.69,115830.3635067712,10.1978,10.2055,10.194,10.2055,115830.3635
2015-07-13 14:10:00,26.69,26.71,26.68,26.69,169574.72083630317,10.2055,10.2131,10.2017,10.2055,169574.7208
2015-07-13 14:15:00,26.69,26.69,26.65,26.66,183399.85744832503,10.2055,10.2055,10.1902,10.194,183399.8574
2015-07-13 14:20:00,26.66,26.71,26.66,26.71,292584.9370396769,10.194,10.2131,10.194,10.2131,292584.937
2015-07-13 14:25:00,26.71,26.71,26.67,26.67,254972.67759562843,10.2131,10.2131,10.1978,10.1978,254972.6776
2015-07-13 14:30:00,26.68,26.69,26.67,26.67,207821.33523402235,10.2017,10.2055,10.1978,10.1978,207821.3352
2015-07-13 14:35:00,26.68,26.71,26.67,26.69,119876.45521501543,10.2017,10.2131,10.1978,10.2055,119876.4552
2015-07-13 14:40:00,26.7,26.71,26.67,26.68,160491.80327868852,10.2093,10.2131,10.1978,10.2017,160491.8033
2015-07-13 14:45:00,26.68,26.68,26.65,26.66,98132.57305773345,10.2017,10.2017,10.1902,10.194,98132.5731
2015-07-13 14:50:00,26.66,26.69,26.66,26.69,229379.90021382752,10.194,10.2055,10.194,10.2055,229379.9002
2015-07-13 14:55:00,26.69,26.72,26.68,26.71,171729.6269897838,10.2055,10.217,10.2017,10.2131,171729.627
2015-07-13 15:00:00,26.71,26.71,26.67,26.69,209928.7241625089,10.2131,10.2131,10.1978,10.2055,209928.7242
2015-07-13 15:05:00,26.69,26.7,26.66,26.66,279983.36897125206,10.2055,10.2093,10.194,10.194,279983.369
2015-07-13 15:10:00,26.66,26.68,26.65,26.67,216044.1910192445,10.194,10.2017,10.1902,10.1978,216044.191
2015-07-13 15:15:00,26.67,26.69,26.66,26.66,358995.01069137565,10.1978,10.2055,10.194,10.194,358995.0107
2015-07-13 15:20:00,26.67,26.7,26.66,26.69,255452.60156806844,10.1978,10.2093,10.194,10.2055,255452.6016
2015-07-13 15:25:00,26.69,26.71,26.68,26.71,294483.2501781896,10.2055,10.2131,10.2017,10.2131,294483.2502
2015-07-13 15:30:00,26.71,26.72,26.68,26.7,409615.1104775481,10.2131,10.217,10.2017,10.2093,409615.1105
2015-07-13 15:35:00,26.7,26.7,26.67,26.68,418778.8073176527,10.2093,10.2093,10.1978,10.2017,418778.8073
2015-07-13 15:40:00,26.68,26.71,26.68,26.71,283718.2228557852,10.2017,10.2131,10.2017,10.2131,283718.2229
2015-07-13 15:45:00,26.71,26.74,26.71,26.74,509078.1658351152,10.2131,10.2246,10.2131,10.2246,509078.1658
2015-07-13 15:50:00,26.73,26.74,26.71,26.74,798705.1556189118,10.2208,10.2246,10.2131,10.2246,798705.1556
2015-07-13 15:55:00,26.74,26.74,26.71,26.71,927521.9767165596,10.2246,10.2246,10.2131,10.2131,927521.9767
2015-07-14 09:30:00,26.71,27.01,26.67,26.94,740137.7999524828,10.2131,10.3278,10.1978,10.3011,740137.8
2015-07-14 09:35:00,26.94,26.96,26.85,26.89,248755.0487051556,10.3011,10.3087,10.2667,10.282,248755.0487
2015-07-14 09:40:00,26.87,26.91,26.82,26.84,253425.99192207176,10.2743,10.2896,10.2552,10.2628,253425.9919
2015-07-14 09:45:00,26.84,26.85,26.78,26.81,457063.4354953671,10.2628,10.2667,10.2399,10.2514,457063.4355
2015-07-14 09:50:00,26.82,26.85,26.81,26.82,236669.0425279164,10.2552,10.2667,10.2514,10.2552,236669.0425
2015-07-14 09:55:00,26.82,26.87,26.81,26.83,259192.20717510092,10.2552,10.2743,10.2514,10.259,259192.2072
2015-07-14 10:00:00,26.83,26.88,26.83,26.87,150011.8793062485,10.259,10.2781,10.259,10.2743,150011.8793
2015-07-14 10:05:00,26.87,26.92,26.86,26.89,210199.57234497505,10.2743,10.2934,10.2705,10.282,210199.5723
2015-07-14 10:10:00,26.89,26.95,26.83,26.89,434008.077928249,10.282,10.3049,10.259,10.282,434008.0779
2015-07-14 10:15:00,26.89,26.94,26.87,26.94,337160.8458066049,10.282,10.3011,10.2743,10.3011,337160.8458
2015-07-14 10:20:00,26.94,26.96,26.91,26.92,214599.66737942505,10.3011,10.3087,10.2896,10.2934,214599.6674
2015-07-14 10:25:00,26.92,26.94,26.9,26.91,227282.01473033967,10.2934,10.3011,10.2858,10.2896,227282.0147
2015-07-14 10:30:00,26.91,26.94,26.9,26.94,237334.2836778332,10.2896,10.3011,10.2858,10.3011,237334.2837
2015-07-14 10:35:00,26.94,27.0,26.92,26.97,340468.0446661915,10.3011,10.324,10.2934,10.3126,340468.0447
2015-07-14 10:40:00,26.97,27.0,26.96,27.0,284887.14659063914,10.3126,10.324,10.3087,10.324,284887.1466
2015-07-14 10:45:00,27.0,27.0,26.95,26.99,427217.8664765978,10.324,10.324,10.3049,10.3202,427217.8665
2015-07-14 10:50:00,26.99,27.0,26.97,26.98,272741.7438821573,10.3202,10.324,10.3126,10.3164,272741.7439
2015-07-14 10:55:00,26.98,26.99,26.92,26.94,311636.96840104536,10.3164,10.3202,10.2934,10.3011,311636.9684
2015-07-14 11:00:00,26.94,26.96,26.92,26.95,920092.6585887384,10.3011,10.3087,10.2934,10.3049,920092.6586
2015-07-14 11:05:00,26.95,26.98,26.94,26.96,199645.99667379423,10.3049,10.3164,10.3011,10.3087,199645.9967
2015-07-14 11:10:00,26.96,26.98,26.94,26.98,259857.44832501785,10.3087,10.3164,10.3011,10.3164,259857.4483
2015-07-14 11:15:00,26.98,27.0,26.96,26.96,237341.4112615824,10.3164,10.324,10.3087,10.3087,237341.4113
2015-07-14 11:20:00,26.97,26.97,26.92,26.96,247082.4423853647,10.3126,10.3126,10.2934,10.3087,247082.4424
2015-07-14 11:25:00,26.96,27.0,26.96,27.0,153582.79876455216,10.3087,10.324,10.3087,10.324,153582.7988
2015-07-14 11:30:00,27.0,27.03,27.0,27.03,198484.20052268947,10.324,10.3355,10.324,10.3355,198484.2005
2015-07-14 11:35:00,27.03,27.06,27.0,27.03,209182.70373010216,10.3355,10.347,10.324,10.3355,209182.7037
2015-07-14 11:40:00,27.03,27.05,27.0,27.05,139802.80351627467,10.3355,10.3431,10.324,10.3431,139802.8035
2015-07-14 11:45:00,27.05,27.06,27.03,27.04,219434.54502257067,10.3431,10.347,10.3355,10.3393,219434.545
2015-07-14 11:50:00,27.04,27.05,27.0,27.01,281762.88904727966,10.3393,10.3431,10.324,10.3278,281762.889
2015-07-14 11:55:00,27.01,27.01,26.98,26.99,196861.4872891424,10.3278,10.3278,10.3164,10.3202,196861.4873
2015-07-14 12:00:00,26.99,27.0,26.97,26.98,212658.5887384177,10.3202,10.324,10.3126,10.3164,212658.5887
2015-07-14 12:05:00,26.98,26.98,26.95,26.96,247417.43882157284,10.3164,10.3164,10.3049,10.3087,247417.4388
2015-07-14 12:10:00,26.96,26.98,26.94,26.97,163744.35732953195,10.3087,10.3164,10.3011,10.3126,163744.3573
2015-07-14 12:15:00,26.97,26.98,26.93,26.93,255804.2290330245,10.3126,10.3164,10.2973,10.2973,255804.229
2015-07-14 12:20:00,26.93,26.95,26.92,26.95,137303.39748158708,10.2973,10.3049,10.2934,10.3049,137303.3975
2015-07-14 12:25:00,26.95,26.97,26.94,26.95,129550.96222380611,10.3049,10.3126,10.3011,10.3049,129550.9622
2015-07-14 12:30:00,26.95,26.99,26.95,26.98,226331.6702304585,10.3049,10.3202,10.3049,10.3164,226331.6702
2015-07-14 12:35:00,26.98,26.99,26.96,26.96,185633.16702304583,10.3164,10.3202,10.3087,10.3087,185633.167
2015-07-14 12:40:00,26.96,26.97,26.95,26.95,141627.46495604658,10.3087,10.3126,10.3049,10.3049,141627.465
2015-07-14 12:45:00,26.95,26.95,26.91,26.94,246557.3770491804,10.3049,10.3049,10.2896,10.3011,246557.377
2015-07-14 12:50:00,26.94,26.95,26.94,26.94,93580.42290330245,10.3011,10.3049,10.3011,10.3011,93580.4229
2015-07-14 12:55:00,26.94,26.95,26.94,26.95,120475.1722499406,10.3011,10.3049,10.3011,10.3049,120475.1722
2015-07-14 13:00:00,26.95,26.96,26.92,26.93,154495.1294844381,10.3049,10.3087,10.2934,10.2973,154495.1295
2015-07-14 13:05:00,26.93,26.94,26.92,26.92,125443.09812306962,10.2973,10.3011,10.2934,10.2934,125443.0981
2015-07-14 13:10:00,26.92,26.94,26.92,26.94,104535.51912568306,10.2934,10.3011,10.2934,10.3011,104535.5191
2015-07-14 13:15:00,26.94,26.94,26.86,26.87,196341.17367545736,10.3011,10.3011,10.2705,10.2743,196341.1737
2015-07-14 13:20:00,26.87,26.88,26.74,26.87,611891.1855547637,10.2743,10.2781,10.2246,10.2743,611891.1856
2015-07-14 13:25:00,26.87,26.91,26.85,26.9,225642.67046804467,10.2743,10.2896,10.2667,10.2858,225642.6705
2015-07-14 13:30:00,26.9,26.91,26.87,26.87,175801.85317177477,10.2858,10.2896,10.2743,10.2743,175801.8532
2015-07-14 13:35:00,26.88,26.88,26.82,26.84,304668.5673556664,10.2781,10.2781,10.2552,10.2628,304668.5674
2015-07-14 13:40:00,26.84,26.85,26.83,26.83,153860.7745307674,10.2628,10.2667,10.259,10.259,153860.7745
2015-07-14 13:45:00,26.83,26.86,26.83,26.85,133989.07103825136,10.259,10.2705,10.259,10.2667,133989.071
2015-07-14 13:50:00,26.86,26.87,26.85,26.85,123126.63340460918,10.2705,10.2743,10.2667,10.2667,123126.6334
2015-07-14 13:55:00,26.85,26.86,26.85,26.85,80237.5861249703,10.2667,10.2705,10.2667,10.2667,80237.5861
2015-07-14 14:00:00,26.85,26.85,26.83,26.84,189489.18983131385,10.2667,10.2667,10.259,10.2628,189489.1898
2015-07-14 14:05:00,26.84,26.87,26.83,26.86,240755.5238774056,10.2628,10.2743,10.259,10.2705,240755.5239
2015-07-14 14:10:00,26.86,26.88,26.86,26.87,159755.2862912806,10.2705,10.2781,10.2705,10.2743,159755.2863
2015-07-14 14:15:00,26.87,26.88,26.86,26.87,104989.30862437634,10.2743,10.2781,10.2705,10.2743,104989.3086
2015-07-14 14:20:00,26.87,26.88,26.85,26.86,135188.8809693514,10.2743,10.2781,10.2667,10.2705,135188.881
2015-07-14 14:25:00,26.87,26.88,26.86,26.88,102466.14397719174,10.2743,10.2781,10.2705,10.2781,102466.144
2015-07-14 14:30:00,26.88,26.9,26.86,26.87,187495.84224281303,10.2781,10.2858,10.2705,10.2743,187495.8422
2015-07-14 14:35:00,26.87,26.88,26.87,26.87,163646.94701829413,10.2743,10.2781,10.2743,10.2743,163646.947
2015-07-14 14:40:00,26.87,26.88,26.85,26.86,166764.0769779045,10.2743,10.2781,10.2667,10.2705,166764.077
2015-07-14 14:45:00,26.86,26.87,26.85,26.85,157365.16987407935,10.2705,10.2743,10.2667,10.2667,157365.1699
2015-07-14 14:50:00,26.85,26.88,26.85,26.87,130384.8895224519,10.2667,10.2781,10.2667,10.2743,130384.8895
2015-07-14 14:55:00,26.87,26.87,26.86,26.87,222736.99215965788,10.2743,10.2743,10.2705,10.2743,222736.9922
2015-07-14 15:00:00,26.86,26.87,26.84,26.85,237845.09384651936,10.2705,10.2743,10.2628,10.2667,237845.0938
2015-07-14 15:05:00,26.84,26.86,26.84,26.86,211534.80636730816,10.2628,10.2705,10.2628,10.2705,211534.8064
2015-07-14 15:10:00,26.86,26.87,26.85,26.86,90905.20313613686,10.2705,10.2743,10.2667,10.2705,90905.2031
2015-07-14 15:15:00,26.86,26.87,26.86,26.87,148524.59016393442,10.2705,10.2743,10.2705,10.2743,148524.5902
2015-07-14 15:20:00,26.87,26.87,26.85,26.87,239484.43810881444,10.2743,10.2743,10.2667,10.2743,239484.4381
2015-07-14 15:25:00,26.87,26.89,26.87,26.89,156212.8771679734,10.2743,10.282,10.2743,10.282,156212.8772
2015-07-14 15:30:00,26.88,26.9,26.88,26.88,229505.82086006177,10.2781,10.2858,10.2781,10.2781,229505.8209
2015-07-14 15:35:00,26.88,26.89,26.88,26.89,213169.39890710384,10.2781,10.282,10.2781,10.282,213169.3989
2015-07-14 15:40:00,26.89,26.89,26.88,26.89,222223.80612972204,10.282,10.282,10.2781,10.282,222223.8061
2015-07-14 15:45:00,26.89,26.89,26.85,26.87,610988.3582798765,10.282,10.282,10.2667,10.2743,610988.3583
2015-07-14 15:50:00,26.87,26.87,26.85,26.85,392494.65431218816,10.2743,10.2743,10.2667,10.2667,392494.6543
2015-07-14 15:55:00,26.85,26.85,26.76,26.77,1967873.604181516,10.2667,10.2667,10.2323,10.2361,1967873.6042
2015-07-15 09:30:00,26.82,26.99,26.73,26.87,1132261.8199097172,10.2552,10.3202,10.2208,10.2743,1132261.8199
2015-07-15 09:35:00,26.87,26.98,26.85,26.92,870099.7861724875,10.2743,10.3164,10.2667,10.2934,870099.7862
2015-07-15 09:40:00,26.93,26.95,26.89,26.93,393991.4468995011,10.2973,10.3049,10.282,10.2973,393991.4469
2015-07-15 09:45:00,26.92,26.99,26.91,26.97,303589.9263483013,10.2934,10.3202,10.2896,10.3126,303589.9263
2015-07-15 09:50:00,26.97,26.98,26.88,26.96,241587.0753148016,10.3126,10.3164,10.2781,10.3087,241587.0753
2015-07-15 09:55:00,26.96,26.98,26.93,26.98,319695.889760038,10.3087,10.3164,10.2973,10.3164,319695.8898
2015-07-15 10:00:00,26.97,26.97,26.9,26.92,266944.6424328819,10.3126,10.3126,10.2858,10.2934,266944.6424
2015-07-15 10:05:00,26.92,26.92,26.85,26.87,601891.1855547637,10.2934,10.2934,10.2667,10.2743,601891.1856
2015-07-15 10:10:00,26.86,26.88,26.75,26.79,806464.7184604419,10.2705,10.2781,10.2284,10.2437,806464.7185
2015-07-15 10:15:00,26.79,26.82,26.76,26.78,307933.0007127584,10.2437,10.2552,10.2323,10.2399,307933.0007
2015-07-15 10:20:00,26.79,26.79,26.76,26.79,280168.68614872894,10.2437,10.2437,10.2323,10.2437,280168.6861
2015-07-15 10:25:00,26.78,26.82,26.77,26.79,276685.6735566643,10.2399,10.2552,10.2361,10.2437,276685.6736
2015-07-15 10:30:00,26.79,26.83,26.78,26.82,241337.6098835828,10.2437,10.259,10.2399,10.2552,241337.6099
2015-07-15 10:35:00,26.81,26.82,26.78,26.79,196471.846044191,10.2514,10.2552,10.2399,10.2437,196471.846
2015-07-15 10:40:00,26.79,26.83,26.78,26.83,438080.30411024,10.2437,10.259,10.2399,10.259,438080.3041
2015-07-15 10:45:00,26.83,26.85,26.79,26.82,241879.3062485151,10.259,10.2667,10.2437,10.2552,241879.3062
2015-07-15 10:50:00,26.82,26.86,26.81,26.83,301066.7617011167,10.2552,10.2705,10.2514,10.259,301066.7617
2015-07-15 10:55:00,26.84,26.87,26.83,26.87,230627.2273699216,10.2628,10.2743,10.259,10.2743,230627.2274
2015-07-15 11:00:00,26.87,26.89,26.86,26.88,258020.9075789974,10.2743,10.282,10.2705,10.2781,258020.9076
2015-07-15 11:05:00,26.88,26.95,26.88,26.93,557141.8389166073,10.2781,10.3049,10.2781,10.2973,557141.8389
2015-07-15 11:10:00,26.93,26.94,26.9,26.91,315787.5980042766,10.2973,10.3011,10.2858,10.2896,315787.598
2015-07-15 11:15:00,26.91,26.93,26.9,26.92,284965.5500118793,10.2896,10.2973,10.2858,10.2934,284965.55
2015-07-15 11:20:00,26.93,27.02,26.92,26.99,726856.735566643,10.2973,10.3317,10.2934,10.3202,726856.7356
2015-07-15 11:25:00,26.99,27.02,26.97,27.0,734188.6433832265,10.3202,10.3317,10.3126,10.324,734188.6434
2015-07-15 11:30:00,27.0,27.03,26.98,27.0,577913.9938227608,10.324,10.3355,10.3164,10.324,577913.9938
2015-07-15 11:35:00,26.99,27.0,26.94,26.95,296075.07721549063,10.3202,10.324,10.3011,10.3049,296075.0772
2015-07-15 11:40:00,26.95,26.97,26.94,26.97,217267.7595628416,10.3049,10.3126,10.3011,10.3126,217267.7596
2015-07-15 11:45:00,26.98,26.98,26.95,26.96,293278.68852459016,10.3164,10.3164,10.3049,10.3087,293278.6885
2015-07-15 11:50:00,26.96,26.96,26.9,26.9,312335.4716084581,10.3087,10.3087,10.2858,10.2858,312335.4716
2015-07-15 11:55:00,26.89,26.89,26.85,26.89,240532.19291993347,10.282,10.282,10.2667,10.282,240532.1929
2015-07-15 12:00:00,26.89,26.94,26.88,26.94,179173.20028510335,10.282,10.3011,10.2781,10.3011,179173.2003
2015-07-15 12:05:00,26.94,26.95,26.92,26.92,280247.0895699691,10.3011,10.3049,10.2934,10.2934,280247.0896
2015-07-15 12:10:00,26.92,26.92,26.88,26.89,140066.52411499168,10.2934,10.2934,10.2781,10.282,140066.5241
2015-07-15 12:15:00,26.88,26.92,26.88,26.9,145024.94654312189,10.2781,10.2934,10.2781,10.2858,145024.9465
2015-07-15 12:20:00,26.9,26.9,26.87,26.89,186212.8771679734,10.2858,10.2858,10.2743,10.282,186212.8772
2015-07-15 12:25:00,26.89,26.89,26.83,26.83,173238.2988833452,10.282,10.282,10.259,10.259,173238.2989
2015-07-15 12:30:00,26.83,26.86,26.82,26.82,148363.03159895464,10.259,10.2705,10.2552,10.2552,148363.0316
2015-07-15 12:35:00,26.82,26.82,26.8,26.81,204267.04680446663,10.2552,10.2552,10.2475,10.2514,204267.0468
2015-07-15 12:40:00,26.81,26.83,26.81,26.82,196733.1907816584,10.2514,10.259,10.2514,10.2552,196733.1908
2015-07-15 12:45:00,26.82,26.83,26.8,26.81,167011.1665478736,10.2552,10.259,10.2475,10.2514,167011.1665
2015-07-15 12:50:00,26.81,26.82,26.79,26.81,139379.90021382752,10.2514,10.2552,10.2437,10.2514,139379.9002
2015-07-15 12:55:00,26.82,26.83,26.81,26.83,112506.53361843668,10.2552,10.259,10.2514,10.259,112506.5336
2015-07-15 13:00:00,26.83,26.85,26.82,26.85,176878.11831789024,10.259,10.2667,10.2552,10.2667,176878.1183
2015-07-15 13:05:00,26.85,26.87,26.84,26.87,116174.86338797814,10.2667,10.2743,10.2628,10.2743,116174.8634
2015-07-15 13:10:00,26.87,26.87,26.84,26.85,142425.75433594678,10.2743,10.2743,10.2628,10.2667,142425.7543
2015-07-15 13:15:00,26.85,26.88,26.85,26.86,151551.43739605608,10.2667,10.2781,10.2667,10.2705,151551.4374
2015-07-15 13:20:00,26.86,26.86,26.84,26.85,146726.06319790924,10.2705,10.2705,10.2628,10.2667,146726.0632
2015-07-15 13:25:00,26.86,26.86,26.84,26.84,219916.8448562604,10.2705,10.2705,10.2628,10.2628,219916.8449
2015-07-15 13:30:00,26.84,26.85,26.82,26.83,153017.34378712284,10.2628,10.2667,10.2552,10.259,153017.3438
2015-07-15 13:35:00,26.83,26.83,26.81,26.82,239843.1931575196,10.259,10.259,10.2514,10.2552,239843.1932
2015-07-15 13:40:00,26.82,26.85,26.81,26.81,196203.3737229746,10.2552,10.2667,10.2514,10.2514,196203.3737
2015-07-15 13:45:00,26.81,26.82,26.78,26.79,304371.58469945355,10.2514,10.2552,10.2399,10.2437,304371.5847
2015-07-15 13:50:00,26.79,26.79,26.77,26.79,165402.70848182467,10.2437,10.2437,10.2361,10.2437,165402.7085
2015-07-15 13:55:00,26.79,26.79,26.75,26.77,319845.5690187693,10.2437,10.2437,10.2284,10.2361,319845.569
2015-07-15 14:00:00,26.77,26.79,26.76,26.79,203076.74031836545,10.2361,10.2437,10.2323,10.2437,203076.7403
2015-07-15 14:05:00,26.79,26.79,26.76,26.76,222713.23354716084,10.2437,10.2437,10.2323,10.2323,222713.2335
2015-07-15 14:10:00,26.76,26.77,26.73,26.73,363894.0365882632,10.2323,10.2361,10.2208,10.2208,363894.0366
2015-07-15 14:15:00,26.73,26.76,26.72,26.73,259258.73129009263,10.2208,10.2323,10.217,10.2208,259258.7313
2015-07-15 14:20:00,26.73,26.74,26.71,26.73,215811.3566167736,10.2208,10.2246,10.2131,10.2208,215811.3566
2015-07-15 14:25:00,26.73,26.74,26.71,26.74,213506.7712045617,10.2208,10.2246,10.2131,10.2246,213506.7712
2015-07-15 14:30:00,26.73,26.74,26.71,26.73,208705.15561891187,10.2208,10.2246,10.2131,10.2208,208705.1556
2015-07-15 14:35:00,26.73,26.73,26.7,26.71,352451.8888096935,10.2208,10.2208,10.2093,10.2131,352451.8888
2015-07-15 14:40:00,26.71,26.72,26.65,26.66,498479.44880019006,10.2131,10.217,10.1902,10.194,498479.4488
2015-07-15 14:45:00,26.66,26.69,26.64,26.66,283195.53338085057,10.194,10.2055,10.1864,10.194,283195.5334
2015-07-15 14:50:00,26.66,26.67,26.63,26.63,289318.1278213352,10.194,10.1978,10.1825,10.1825,289318.1278
2015-07-15 14:55:00,26.63,26.69,26.63,26.68,188695.65217391303,10.1825,10.2055,10.1825,10.2017,188695.6522
2015-07-15 15:00:00,26.69,26.69,26.65,26.66,295241.14991684485,10.2055,10.2055,10.1902,10.194,295241.1499
2015-07-15 15:05:00,26.66,26.69,26.64,26.66,496894.74934663816,10.194,10.2055,10.1864,10.194,496894.7493
2015-07-15 15:10:00,26.66,26.69,26.66,26.67,464404.8467569494,10.194,10.2055,10.194,10.1978,464404.8468
2015-07-15 15:15:00,26.67,26.71,26.67,26.69,337210.73889284866,10.1978,10.2131,10.1978,10.2055,337210.7389
2015-07-15 15:20:00,26.7,26.7,26.63,26.64,346825.84937039675,10.2093,10.2093,10.1825,10.1864,346825.8494
2015-07-15 15:25:00,26.64,26.66,26.61,26.66,401332.8581610834,10.1864,10.194,10.1749,10.194,401332.8582
2015-07-15 15:30:00,26.66,26.69,26.65,26.69,448826.3245426467,10.194,10.2055,10.1902,10.2055,448826.3245
2015-07-15 15:35:00,26.69,26.71,26.67,26.7,494041.33998574485,10.2055,10.2131,10.1978,10.2093,494041.34
2015-07-15 15:40:00,26.7,26.71,26.69,26.7,498194.3454502257,10.2093,10.2131,10.2055,10.2093,498194.3455
2015-07-15 15:45:00,26.7,26.71,26.66,26.69,463033.9748158708,10.2093,10.2131,10.194,10.2055,463033.9748
2015-07-15 15:50:00,26.69,26.71,26.63,26.7,804117.3675457353,10.2055,10.2131,10.1825,10.2093,804117.3675
2015-07-15 15:55:00,26.7,26.73,26.69,26.73,1219220.7175100974,10.2093,10.2208,10.2055,10.2208,1219220.7175
2015-07-16 09:30:00,27.51,28.05,27.36,27.91,2959607.982893799,10.519,10.7255,10.4617,10.672,2959607.9829
2015-07-16 09:35:00,27.9,27.9,27.63,27.72,1394613.9225469234,10.6682,10.6682,10.5649,10.5993,1394613.9225
2015-07-16 09:40:00,27.72,27.89,27.7,27.8,1426887.621762889,10.5993,10.6643,10.5917,10.6299,1426887.6218
2015-07-16 09:45:00,27.8,27.98,27.75,27.97,1304965.5500118793,10.6299,10.6987,10.6108,10.6949,1304965.55
2015-07-16 09:50:00,27.96,28.01,27.87,27.94,1387068.1872178663,10.6911,10.7102,10.6567,10.6835,1387068.1872
2015-07-16 09:55:00,27.94,28.0,27.92,27.99,1041905.4407222618,10.6835,10.7064,10.6758,10.7026,1041905.4407
2015-07-16 10:00:00,27.99,28.06,27.92,28.04,1207975.7662152532,10.7026,10.7293,10.6758,10.7217,1207975.7662
2015-07-16 10:05:00,28.04,28.08,27.97,28.01,785390.8291755762,10.7217,10.737,10.6949,10.7102,785390.8292
2015-07-16 10:10:00,28.01,28.04,27.97,28.0,785005.9396531243,10.7102,10.7217,10.6949,10.7064,785005.9397
2015-07-16 10:15:00,28.0,28.02,27.94,27.98,741525.3029223094,10.7064,10.714,10.6835,10.6987,741525.3029
2015-07-16 10:20:00,27.98,28.0,27.94,27.96,634271.798526966,10.6987,10.7064,10.6835,10.6911,634271.7985
2015-07-16 10:25:00,27.96,27.99,27.89,27.91,1261014.4927536233,10.6911,10.7026,10.6643,10.672,1261014.4928
2015-07-16 10:30:00,27.91,27.91,27.78,27.81,1294198.146828225,10.672,10.672,10.6223,10.6337,1294198.1468
2015-07-16 10:35:00,27.81,27.82,27.76,27.78,881344.7374673319,10.6337,10.6376,10.6146,10.6223,881344.7375
2015-07-16 10:40:00,27.78,27.89,27.76,27.87,716593.0149679258,10.6223,10.6643,10.6146,10.6567,716593.015
2015-07-16 10:45:00,27.87,27.88,27.8,27.81,556322.1667854597,10.6567,10.6605,10.6299,10.6337,556322.1668
2015-07-16 10:50:00,27.8,27.82,27.77,27.78,589503.444998812,10.6299,10.6376,10.6184,10.6223,589503.445
2015-07-16 10:55:00,27.78,27.81,27.76,27.78,901287.716797339,10.6223,10.6337,10.6146,10.6223,901287.7168
2015-07-16 11:00:00,27.78,27.86,27.78,27.83,377234.4975053457,10.6223,10.6529,10.6223,10.6414,377234.4975
2015-07-16 11:05:00,27.83,27.86,27.81,27.85,440144.9275362319,10.6414,10.6529,10.6337,10.649,440144.9275
2015-07-16 11:10:00,27.85,27.85,27.79,27.82,602226.1819909718,10.649,10.649,10.6261,10.6376,602226.182
2015-07-16 11:15:00,27.82,27.85,27.82,27.84,304072.226181991,10.6376,10.649,10.6376,10.6452,304072.2262
2015-07-16 11:20:00,27.84,27.85,27.82,27.85,306400.57020669995,10.6452,10.649,10.6376,10.649,306400.5702
2015-07-16 11:25:00,27.85,27.9,27.84,27.86,441282.96507483965,10.649,10.6682,10.6452,10.6529,441282.9651
2015-07-16 11:30:00,27.86,27.87,27.81,27.82,565103.3499643621,10.6529,10.6567,10.6337,10.6376,565103.35
2015-07-16 11:35:00,27.82,27.82,27.72,27.78,510981.23069612734,10.6376,10.6376,10.5993,10.6223,510981.2307
2015-07-16 11:40:00,27.78,27.78,27.6,27.68,825500.1187930625,10.6223,10.6223,10.5534,10.584,825500.1188
2015-07-16 11:45:00,27.68,27.75,27.65,27.75,467346.1629840817,10.584,10.6108,10.5726,10.6108,467346.163
2015-07-16 11:50:00,27.76,27.77,27.67,27.67,462380.6129722024,10.6146,10.6184,10.5802,10.5802,462380.613
2015-07-16 11:55:00,27.67,27.7,27.64,27.65,369997.6241387503,10.5802,10.5917,10.5687,10.5726,369997.6241
2015-07-16 12:00:00,27.65,27.69,27.62,27.67,472002.8510334997,10.5726,10.5879,10.5611,10.5802,472002.851
2015-07-16 12:05:00,27.67,27.67,27.63,27.64,328759.80042765505,10.5802,10.5802,10.5649,10.5687,328759.8004
2015-07-16 12:10:00,27.64,27.64,27.58,27.6,612290.3302447137,10.5687,10.5687,10.5458,10.5534,612290.3302
2015-07-16 12:15:00,27.6,27.6,27.56,27.57,691128.534093609,10.5534,10.5534,10.5382,10.542,691128.5341
2015-07-16 12:20:00,27.57,27.62,27.56,27.59,584602.0432406748,10.542,10.5611,10.5382,10.5496,584602.0432
2015-07-16 12:25:00,27.59,27.7,27.59,27.68,712725.1128534094,10.5496,10.5917,10.5496,10.584,712725.1129
2015-07-16 12:30:00,27.68,27.7,27.65,27.66,319748.15870753146,10.584,10.5917,10.5726,10.5764,319748.1587
2015-07-16 12:35:00,27.66,27.66,27.63,27.66,329850.3207412687,10.5764,10.5764,10.5649,10.5764,329850.3207
2015-07-16 12:40:00,27.66,27.67,27.64,27.65,322848.6576383939,10.5764,10.5802,10.5687,10.5726,322848.6576
2015-07-16 12:45:00,27.65,27.66,27.61,27.62,346870.99073414115,10.5726,10.5764,10.5573,10.5611,346870.9907
2015-07-16 12:50:00,27.62,27.62,27.58,27.6,496393.4426229508,10.5611,10.5611,10.5458,10.5534,496393.4426
2015-07-16 12:55:00,27.6,27.6,27.58,27.59,538947.4934663816,10.5534,10.5534,10.5458,10.5496,538947.4935
2015-07-16 13:00:00,27.59,27.61,27.54,27.55,909465.4312188168,10.5496,10.5573,10.5305,10.5343,909465.4312
2015-07-16 13:05:00,27.55,27.57,27.54,27.55,418935.61416013306,10.5343,10.542,10.5305,10.5343,418935.6142
2015-07-16 13:10:00,27.56,27.6,27.56,27.59,212974.5782846282,10.5382,10.5534,10.5382,10.5496,212974.5783
2015-07-16 13:15:00,27.59,27.64,27.56,27.64,570097.4103112378,10.5496,10.5687,10.5382,10.5687,570097.4103
2015-07-16 13:20:00,27.65,27.66,27.59,27.6,567018.2941316228,10.5726,10.5764,10.5496,10.5534,567018.2941
2015-07-16 13:25:00,27.6,27.64,27.54,27.55,999368.020907579,10.5534,10.5687,10.5305,10.5343,999368.0209
2015-07-16 13:30:00,27.55,27.57,27.54,27.56,669769.5414587788,10.5343,10.542,10.5305,10.5382,669769.5415
2015-07-16 13:35:00,27.56,27.59,27.56,27.58,465944.40484675695,10.5382,10.5496,10.5382,10.5458,465944.4048
2015-07-16 13:40:00,27.58,27.58,27.56,27.58,447913.9938227608,10.5458,10.5458,10.5382,10.5458,447913.9938
2015-07-16 13:45:00,27.58,27.58,27.51,27.52,578241.8626752198,10.5458,10.5458,10.519,10.5229,578241.8627
2015-07-16 13:50:00,27.52,27.53,27.51,27.52,519859.8241862675,10.5229,10.5267,10.519,10.5229,519859.8242
2015-07-16 13:55:00,27.52,27.54,27.49,27.5,436832.9769541459,10.5229,10.5305,10.5114,10.5152,436832.977
2015-07-16 14:00:00,27.5,27.5,27.46,27.47,376989.7837966263,10.5152,10.5152,10.4999,10.5037,376989.7838
2015-07-16 14:05:00,27.48,27.5,27.47,27.49,292981.7058683773,10.5076,10.5152,10.5037,10.5114,292981.7059
2015-07-16 14:10:00,27.49,27.5,27.45,27.47,573193.1575196008,10.5114,10.5152,10.4961,10.5037,573193.1575
2015-07-16 14:15:00,27.47,27.52,27.46,27.52,916918.5079591352,10.5037,10.5229,10.4999,10.5229,916918.508
2015-07-16 14:20:00,27.52,27.57,27.5,27.54,317305.7733428368,10.5229,10.542,10.5152,10.5305,317305.7733
2015-07-16 14:25:00,27.54,27.56,27.52,27.53,273435.49536707054,10.5305,10.5382,10.5229,10.5267,273435.4954
2015-07-16 14:30:00,27.53,27.62,27.53,27.62,620976.4789736279,10.5267,10.5611,10.5267,10.5611,620976.479
2015-07-16 14:35:00,27.62,27.64,27.59,27.6,825899.2634830126,10.5611,10.5687,10.5496,10.5534,825899.2635
2015-07-16 14:40:00,27.6,27.6,27.56,27.59,822813.0197196484,10.5534,10.5534,10.5382,10.5496,822813.0197
2015-07-16 14:45:00,27.59,27.6,27.56,27.57,555766.2152530293,10.5496,10.5534,10.5382,10.542,555766.2153
2015-07-16 14:50:00,27.57,27.59,27.56,27.56,484397.7191732003,10.542,10.5496,10.5382,10.5382,484397.7192
2015-07-16 14:55:00,27.56,27.61,27.56,27.59,568790.6866239011,10.5382,10.5573,10.5382,10.5496,568790.6866
2015-07-16 15:00:00,27.59,27.6,27.54,27.54,699600.85531005,10.5496,10.5534,10.5305,10.5305,699600.8553
2015-07-16 15:05:00,27.54,27.57,27.52,27.56,592698.9783796626,10.5305,10.542,10.5229,10.5382,592698.9784
2015-07-16 15:10:00,27.56,27.58,27.55,27.56,777396.0560703255,10.5382,10.5458,10.5343,10.5382,777396.0561
2015-07-16 15:15:00,27.56,27.58,27.54,27.58,652321.2164409598,10.5382,10.5458,10.5305,10.5458,652321.2164
2015-07-16 15:20:00,27.58,27.58,27.56,27.57,843756.2366357805,10.5458,10.5458,10.5382,10.542,843756.2366
2015-07-16 15:25:00,27.57,27.59,27.56,27.57,784240.9123307199,10.542,10.5496,10.5382,10.542,784240.9123
2015-07-16 15:30:00,27.57,27.57,27.53,27.56,1505540.5084343075,10.542,10.542,10.5267,10.5382,1505540.5084
2015-07-16 15:35:00,27.56,27.58,27.55,27.57,920389.6412449512,10.5382,10.5458,10.5343,10.542,920389.6412
2015-07-16 15:40:00,27.57,27.6,27.54,27.6,801064.3858398669,10.542,10.5534,10.5305,10.5534,801064.3858
2015-07-16 15:45:00,27.6,27.62,27.59,27.61,1013618.4366832976,10.5534,10.5611,10.5496,10.5573,1013618.4367
2015-07-16 15:50:00,27.61,27.64,27.6,27.63,2120261.344737468,10.5573,10.5687,10.5534,10.5649,2120261.3447
2015-07-16 15:55:00,27.63,27.65,27.59,27.61,3087507.7215490616,10.5649,10.5726,10.5496,10.5573,3087507.7215
2015-07-17 09:30:00,27.65,27.82,27.59,27.59,2226913.756236636,10.5726,10.6376,10.5496,10.5496,2226913.7562
2015-07-17 09:35:00,27.6,27.61,27.52,27.55,1228298.8833452126,10.5534,10.5573,10.5229,10.5343,1228298.8833
2015-07-17 09:40:00,27.55,27.55,27.45,27.48,944504.632929437,10.5343,10.5343,10.4961,10.5076,944504.6329
2015-07-17 09:45:00,27.48,27.52,27.43,27.5,734445.2363981943,10.5076,10.5229,10.4884,10.5152,734445.2364
2015-07-17 09:50:00,27.5,27.63,27.49,27.63,709779.0449037777,10.5152,10.5649,10.5114,10.5649,709779.0449
2015-07-17 09:55:00,27.63,27.75,27.57,27.61,633799.0021382752,10.5649,10.6108,10.542,10.5573,633799.0021
2015-07-17 10:00:00,27.6,27.61,27.52,27.6,686395.8184842005,10.5534,10.5573,10.5229,10.5534,686395.8185
2015-07-17 10:05:00,27.59,27.6,27.5,27.53,494571.15704442863,10.5496,10.5534,10.5152,10.5267,494571.157
2015-07-17 10:10:00,27.53,27.67,27.53,27.64,469163.6968401045,10.5267,10.5802,10.5267,10.5687,469163.6968
2015-07-17 10:15:00,27.64,27.65,27.58,27.6,645141.3637443574,10.5687,10.5726,10.5458,10.5534,645141.3637
2015-07-17 10:20:00,27.6,27.64,27.53,27.53,496345.9253979568,10.5534,10.5687,10.5267,10.5267,496345.9254
2015-07-17 10:25:00,27.53,27.53,27.46,27.48,727291.5181753386,10.5267,10.5267,10.4999,10.5076,727291.5182
2015-07-17 10:30:00,27.48,27.51,27.46,27.48,791332.8581610834,10.5076,10.519,10.4999,10.5076,791332.8582
2015-07-17 10:35:00,27.48,27.49,27.46,27.47,779384.651936327,10.5076,10.5114,10.4999,10.5037,779384.6519
2015-07-17 10:40:00,27.47,27.49,27.44,27.47,1052943.692088382,10.5037,10.5114,10.4923,10.5037,1052943.6921
2015-07-17 10:45:00,27.47,27.59,27.46,27.52,626794.9631741507,10.5037,10.5496,10.4999,10.5229,626794.9632
2015-07-17 10:50:00,27.53,27.58,27.51,27.55,666535.9942979331,10.5267,10.5458,10.519,10.5343,666535.9943
2015-07-17 10:55:00,27.55,27.55,27.44,27.46,677201.2354478498,10.5343,10.5343,10.4923,10.4999,677201.2354
2015-07-17 11:00:00,27.46,27.54,27.43,27.54,421544.30981230695,10.4999,10.5305,10.4884,10.5305,421544.3098
2015-07-17 11:05:00,27.54,27.55,27.42,27.42,512444.7612259445,10.5305,10.5343,10.4846,10.4846,512444.7612
2015-07-17 11:10:00,27.42,27.47,27.41,27.46,1511781.8959372772,10.4846,10.5037,10.4808,10.4999,1511781.8959
2015-07-17 11:15:00,27.45,27.46,27.37,27.37,479672.131147541,10.4961,10.4999,10.4655,10.4655,479672.1311
2015-07-17 11:20:00,27.37,27.42,27.34,27.4,523929.6745070088,10.4655,10.4846,10.454,10.477,523929.6745
2015-07-17 11:25:00,27.41,27.5,27.4,27.49,386737.9425041578,10.4808,10.5152,10.477,10.5114,386737.9425
2015-07-17 11:30:00,27.49,27.56,27.48,27.55,463143.2644333571,10.5114,10.5382,10.5076,10.5343,463143.2644
2015-07-17 11:35:00,27.55,27.56,27.53,27.53,650308.8619624614,10.5343,10.5382,10.5267,10.5267,650308.862
2015-07-17 11:40:00,27.53,27.56,27.52,27.55,365160.3706343549,10.5267,10.5382,10.5229,10.5343,365160.3706
2015-07-17 11:45:00,27.56,27.56,27.49,27.49,372717.98526966025,10.5382,10.5382,10.5114,10.5114,372717.9853
2015-07-17 11:50:00,27.49,27.49,27.4,27.41,397588.5008315514,10.5114,10.5114,10.477,10.4808,397588.5008
2015-07-17 11:55:00,27.41,27.43,27.38,27.39,472152.53029223095,10.4808,10.4884,10.4693,10.4731,472152.5303
2015-07-17 12:00:00,27.39,27.39,27.32,27.32,419052.0313613685,10.4731,10.4731,10.4464,10.4464,419052.0314
2015-07-17 12:05:00,27.32,27.37,27.3,27.35,475440.72226181993,10.4464,10.4655,10.4387,10.4579,475440.7223
2015-07-17 12:10:00,27.35,27.4,27.32,27.4,360686.62390116416,10.4579,10.477,10.4464,10.477,360686.6239
2015-07-17 12:15:00,27.4,27.46,27.4,27.46,465295.79472558806,10.477,10.4999,10.477,10.4999,465295.7947
2015-07-17 12:20:00,27.46,27.48,27.41,27.47,494131.6227132336,10.4999,10.5076,10.4808,10.5037,494131.6227
2015-07-17 12:25:00,27.48,27.48,27.46,27.47,357094.32169161324,10.5076,10.5076,10.4999,10.5037,357094.3217
2015-07-17 12:30:00,27.46,27.47,27.44,27.46,335832.7393680209,10.4999,10.5037,10.4923,10.4999,335832.7394
2015-07-17 12:35:00,27.46,27.51,27.46,27.48,364278.9261107152,10.4999,10.519,10.4999,10.5076,364278.9261
2015-07-17 12:40:00,27.48,27.51,27.47,27.48,339717.2725112853,10.5076,10.519,10.5037,10.5076,339717.2725
2015-07-17 12:45:00,27.48,27.51,27.47,27.48,242518.4129246852,10.5076,10.519,10.5037,10.5076,242518.4129
2015-07-17 12:50:00,27.48,27.49,27.44,27.47,417681.15942028986,10.5076,10.5114,10.4923,10.5037,417681.1594
2015-07-17 12:55:00,27.47,27.54,27.46,27.53,387956.7593252554,10.5037,10.5305,10.4999,10.5267,387956.7593
2015-07-17 13:00:00,27.53,27.54,27.47,27.48,329180.3278688525,10.5267,10.5305,10.5037,10.5076,329180.3279
2015-07-17 13:05:00,27.48,27.49,27.46,27.46,358588.7384176764,10.5076,10.5114,10.4999,10.4999,358588.7384
2015-07-17 13:10:00,27.46,27.48,27.44,27.44,257139.4630553576,10.4999,10.5076,10.4923,10.4923,257139.4631
2015-07-17 13:15:00,27.44,27.47,27.44,27.45,329334.7588500832,10.4923,10.5037,10.4923,10.4961,329334.7589
2015-07-17 13:20:00,27.44,27.46,27.41,27.42,366208.125445474,10.4923,10.4999,10.4808,10.4846,366208.1254
2015-07-17 13:25:00,27.42,27.45,27.42,27.43,279657.8759800428,10.4846,10.4961,10.4846,10.4884,279657.876
2015-07-17 13:30:00,27.43,27.46,27.42,27.42,381998.09931100026,10.4884,10.4999,10.4846,10.4846,381998.0993
2015-07-17 13:35:00,27.42,27.43,27.4,27.42,200106.91375623664,10.4846,10.4884,10.477,10.4846,200106.9138
2015-07-17 13:40:00,27.42,27.48,27.42,27.47,324240.9123307199,10.4846,10.5076,10.4846,10.5037,324240.9123
2015-07-17 13:45:00,27.47,27.48,27.46,27.48,493129.0092658589,10.5037,10.5076,10.4999,10.5076,493129.0093
2015-07-17 13:50:00,27.48,27.49,27.46,27.48,341834.16488477075,10.5076,10.5114,10.4999,10.5076,341834.1649
2015-07-17 13:55:00,27.48,27.52,27.46,27.52,526198.6220004752,10.5076,10.5229,10.4999,10.5229,526198.622
2015-07-17 14:00:00,27.52,27.52,27.48,27.51,389952.482775006,10.5229,10.5229,10.5076,10.519,389952.4828
2015-07-17 14:05:00,27.51,27.54,27.49,27.54,518436.6832976954,10.519,10.5305,10.5114,10.5305,518436.6833
2015-07-17 14:10:00,27.54,27.59,27.52,27.59,322482.77500593965,10.5305,10.5496,10.5229,10.5496,322482.775
2015-07-17 14:15:00,27.59,27.63,27.57,27.63,606714.1838916608,10.5496,10.5649,10.542,10.5649,606714.1839
2015-07-17 14:20:00,27.63,27.75,27.62,27.73,1249957.2344975057,10.5649,10.6108,10.5611,10.6032,1249957.2345
2015-07-17 14:25:00,27.73,27.84,27.72,27.83,935452.6015680684,10.6032,10.6452,10.5993,10.6414,935452.6016
2015-07-17 14:30:00,27.83,27.93,27.8,27.92,879762.4138750298,10.6414,10.6796,10.6299,10.6758,879762.4139
2015-07-17 14:35:00,27.93,27.93,27.83,27.91,595447.849845569,10.6796,10.6796,10.6414,10.672,595447.8498
2015-07-17 14:40:00,27.91,27.95,27.9,27.91,776445.7115704443,10.672,10.6873,10.6682,10.672,776445.7116
2015-07-17 14:45:00,27.91,27.91,27.8,27.86,608353.5281539558,10.672,10.672,10.6299,10.6529,608353.5282
2015-07-17 14:50:00,27.86,28.02,27.85,28.01,803376.098835828,10.6529,10.714,10.649,10.7102,803376.0988
2015-07-17 14:55:00,28.0,28.07,27.96,28.07,905397.9567593252,10.7064,10.7332,10.6911,10.7332,905397.9568
2015-07-17 15:00:00,28.07,28.07,27.94,27.96,1091335.234022333,10.7332,10.7332,10.6835,10.6911,1091335.234
2015-07-17 15:05:00,27.96,28.04,27.94,28.04,645485.8636255643,10.6911,10.7217,10.6835,10.7217,645485.8636
2015-07-17 15:10:00,28.03,28.04,27.95,27.96,374041.33998574485,10.7179,10.7217,10.6873,10.6911,374041.34
2015-07-17 15:15:00,27.95,27.95,27.92,27.93,618170.5868377287,10.6873,10.6873,10.6758,10.6796,618170.5868
2015-07-17 15:20:00,27.94,27.98,27.92,27.93,603197.9092421003,10.6835,10.6987,10.6758,10.6796,603197.9092
2015-07-17 15:25:00,27.93,27.98,27.93,27.97,395300.5464480874,10.6796,10.6987,10.6796,10.6949,395300.5464
2015-07-17 15:30:00,27.97,28.0,27.96,27.97,518087.4316939891,10.6949,10.7064,10.6911,10.6949,518087.4317
2015-07-17 15:35:00,27.97,28.08,27.96,28.06,710494.1791399382,10.6949,10.737,10.6911,10.7293,710494.1791
2015-07-17 15:40:00,28.06,28.09,27.93,27.94,954526.0156806842,10.7293,10.7408,10.6796,10.6835,954526.0157
2015-07-17 15:45:00,27.94,28.04,27.94,28.02,845443.0981230696,10.6835,10.7217,10.6835,10.714,845443.0981
2015-07-17 15:50:00,28.02,28.06,27.88,27.9,3561211.6892373487,10.714,10.7293,10.6605,10.6682,3561211.6892
2015-07-17 15:55:00,27.9,28.01,27.86,27.92,3966006.1772392495,10.6682,10.7102,10.6529,10.6758,3966006.1772
2015-07-20 09:30:00,26.95,27.97,26.58,27.19,2747644.0,24.1518,25.0659,23.8202,24.3669,2747644.0
2015-07-20 09:35:00,27.18,27.34,27.0,27.34,814047.0,24.3579,24.5013,24.1966,24.5013,814047.0
2015-07-20 09:40:00,27.34,27.59,27.33,27.5,815445.0,24.5013,24.7253,24.4923,24.6447,815445.0
2015-07-20 09:45:00,27.5,27.71,27.37,27.63,725920.0,24.6447,24.8329,24.5282,24.7612,725920.0
2015-07-20 09:50:00,27.63,27.67,27.56,27.6,691609.0,24.7612,24.797,24.6984,24.7343,691609.0
2015-07-20 09:55:00,27.6,27.84,27.6,27.75,484616.0,24.7343,24.9494,24.7343,24.8687,484616.0
2015-07-20 10:00:00,27.76,27.91,27.65,27.72,716638.0,24.8777,25.0121,24.7791,24.8418,716638.0
2015-07-20 10:05:00,27.72,27.95,27.72,27.92,524695.0,24.8418,25.048,24.8418,25.0211,524695.0
2015-07-20 10:10:00,27.93,28.18,27.9,28.13,576355.0,25.03,25.2541,25.0031,25.2093,576355.0
2015-07-20 10:15:00,28.13,28.26,28.1,28.13,464492.0,25.2093,25.3258,25.1824,25.2093,464492.0
2015-07-20 10:20:00,28.12,28.22,28.06,28.21,467513.0,25.2003,25.2899,25.1465,25.281,467513.0
2015-07-20 10:25:00,28.22,28.48,28.21,28.34,923088.0,25.2899,25.5229,25.281,25.3975,923088.0
2015-07-20 10:30:00,28.33,28.39,28.21,28.28,478416.0,25.3885,25.4423,25.281,25.3437,478416.0
2015-07-20 10:35:00,28.27,28.35,28.21,28.33,396115.0,25.3347,25.4064,25.281,25.3885,396115.0
2015-07-20 10:40:00,28.33,28.35,28.24,28.32,333574.0,25.3885,25.4064,25.3078,25.3795,333574.0
2015-07-20 10:45:00,28.32,28.35,28.08,28.11,568029.0,25.3795,25.4064,25.1645,25.1913,568029.0
2015-07-20 10:50:00,28.11,28.41,28.11,28.39,524851.0,25.1913,25.4602,25.1913,25.4423,524851.0
2015-07-20 10:55:00,28.39,28.47,28.35,28.42,423321.0,25.4423,25.514,25.4064,25.4692,423321.0
2015-07-20 11:00:00,28.41,28.57,28.4,28.5,519200.0,25.4602,25.6036,25.4512,25.5408,519200.0
2015-07-20 11:05:00,28.5,28.52,28.4,28.45,442290.0,25.5408,25.5588,25.4512,25.496,442290.0
2015-07-20 11:10:00,28.45,28.45,28.31,28.32,406753.0,25.496,25.496,25.3706,25.3795,406753.0
2015-07-20 11:15:00,28.32,28.56,28.31,28.5,835049.0,25.3795,25.5946,25.3706,25.5408,835049.0
2015-07-20 11:20:00,28.51,28.6,28.5,28.54,599805.0,25.5498,25.6305,25.5408,25.5767,599805.0
2015-07-20 11:25:00,28.53,28.55,28.49,28.53,485334.0,25.5677,25.5857,25.5319,25.5677,485334.0
2015-07-20 11:30:00,28.53,28.54,28.42,28.43,442999.0,25.5677,25.5767,25.4692,25.4781,442999.0
2015-07-20 11:35:00,28.43,28.48,28.39,28.4,237220.0,25.4781,25.5229,25.4423,25.4512,237220.0
2015-07-20 11:40:00,28.4,28.54,28.39,28.49,387154.0,25.4512,25.5767,25.4423,25.5319,387154.0
2015-07-20 11:45:00,28.49,28.56,28.48,28.56,299776.0,25.5319,25.5946,25.5229,25.5946,299776.0
2015-07-20 11:50:00,28.57,28.64,28.51,28.51,303001.0,25.6036,25.6663,25.5498,25.5498,303001.0
2015-07-20 11:55:00,28.5,28.69,28.5,28.69,203140.0,25.5408,25.7111,25.5408,25.7111,203140.0
2015-07-20 12:00:00,28.69,28.73,28.6,28.7,285522.0,25.7111,25.747,25.6305,25.7201,285522.0
2015-07-20 12:05:00,28.7,28.7,28.65,28.68,161030.0,25.7201,25.7201,25.6753,25.7022,161030.0
2015-07-20 12:10:00,28.68,28.77,28.67,28.75,357000.0,25.7022,25.7828,25.6932,25.7649,357000.0
2015-07-20 12:15:00,28.75,29.03,28.74,28.89,581079.0,25.7649,26.0158,25.7559,25.8904,581079.0
2015-07-20 12:20:00,28.9,29.03,28.87,28.96,390689.0,25.8993,26.0158,25.8724,25.9531,390689.0
2015-07-20 12:25:00,28.95,28.96,28.83,28.83,190993.0,25.9441,25.9531,25.8366,25.8366,190993.0
2015-07-20 12:30:00,28.83,29.14,28.83,29.1,423810.0,25.8366,26.1144,25.8366,26.0785,423810.0
2015-07-20 12:35:00,29.1,29.2,29.04,29.14,376864.0,26.0785,26.1682,26.0248,26.1144,376864.0
2015-07-20 12:40:00,29.14,29.35,29.13,29.26,459613.0,26.1144,26.3026,26.1054,26.2219,459613.0
2015-07-20 12:45:00,29.26,29.33,29.07,29.19,284245.0,26.2219,26.2847,26.0517,26.1592,284245.0
2015-07-20 12:50:00,29.19,29.32,29.18,29.25,255948.0,26.1592,26.2757,26.1502,26.213,255948.0
2015-07-20 12:55:00,29.26,29.27,29.19,29.2,216895.0,26.2219,26.2309,26.1592,26.1682,216895.0
2015-07-20 13:00:00,29.2,29.2,29.01,29.02,308742.0,26.1682,26.1682,25.9979,26.0069,308742.0
2015-07-20 13:05:00,29.02,29.12,28.96,29.1,286497.0,26.0069,26.0965,25.9531,26.0785,286497.0
2015-07-20 13:10:00,29.1,29.11,28.99,29.03,192160.0,26.0785,26.0875,25.98,26.0158,192160.0
2015-07-20 13:15:00,29.03,29.16,29.02,29.15,344256.0,26.0158,26.1323,26.0069,26.1234,344256.0
2015-07-20 13:20:00,29.14,29.14,29.0,29.0,180329.0,26.1144,26.1144,25.9889,25.9889,180329.0
2015-07-20 13:25:00,29.0,29.05,28.9,28.98,448601.0,25.9889,26.0337,25.8993,25.971,448601.0
2015-07-20 13:30:00,28.98,28.99,28.85,28.9,247771.0,25.971,25.98,25.8545,25.8993,247771.0
2015-07-20 13:35:00,28.9,28.9,28.81,28.82,218832.0,25.8993,25.8993,25.8187,25.8276,218832.0
2015-07-20 13:40:00,28.82,28.86,28.75,28.8,596930.0,25.8276,25.8635,25.7649,25.8097,596930.0
2015-07-20 13:45:00,28.8,28.85,28.72,28.74,351450.0,25.8097,25.8545,25.738,25.7559,351450.0
2015-07-20 13:50:00,28.74,28.77,28.71,28.74,351892.0,25.7559,25.7828,25.729,25.7559,351892.0
2015-07-20 13:55:00,28.74,28.74,28.67,28.68,259394.0,25.7559,25.7559,25.6932,25.7022,259394.0
2015-07-20 14:00:00,28.67,28.74,28.64,28.74,249937.0,25.6932,25.7559,25.6663,25.7559,249937.0
2015-07-20 14:05:00,28.73,28.83,28.72,28.77,401054.0,25.747,25.8366,25.738,25.7828,401054.0
2015-07-20 14:10:00,28.77,28.79,28.69,28.73,171003.0,25.7828,25.8007,25.7111,25.747,171003.0
2015-07-20 14:15:00,28.72,28.76,28.71,28.75,184657.0,25.738,25.7739,25.729,25.7649,184657.0
2015-07-20 14:20:00,28.74,28.8,28.74,28.8,185945.0,25.7559,25.8097,25.7559,25.8097,185945.0
2015-07-20 14:25:00,28.8,28.82,28.75,28.79,218250.0,25.8097,25.8276,25.7649,25.8007,218250.0
2015-07-20 14:30:00,28.78,28.86,28.78,28.85,265720.0,25.7918,25.8635,25.7918,25.8545,265720.0
2015-07-20 14:35:00,28.86,28.89,28.8,28.8,330076.0,25.8635,25.8904,25.8097,25.8097,330076.0
2015-07-20 14:40:00,28.8,28.81,28.77,28.8,102856.0,25.8097,25.8187,25.7828,25.8097,102856.0
2015-07-20 14:45:00,28.8,28.83,28.74,28.76,267127.0,25.8097,25.8366,25.7559,25.7739,267127.0
2015-07-20 14:50:00,28.75,28.77,28.7,28.71,199887.0,25.7649,25.7828,25.7201,25.729,199887.0
2015-07-20 14:55:00,28.71,28.75,28.7,28.75,236870.0,25.729,25.7649,25.7201,25.7649,236870.0
2015-07-20 15:00:00,28.75,28.76,28.66,28.67,187748.0,25.7649,25.7739,25.6842,25.6932,187748.0
2015-07-20 15:05:00,28.66,28.68,28.62,28.67,351770.0,25.6842,25.7022,25.6484,25.6932,351770.0
2015-07-20 15:10:00,28.67,28.68,28.63,28.66,289230.0,25.6932,25.7022,25.6573,25.6842,289230.0
2015-07-20 15:15:00,28.66,28.7,28.64,28.69,445025.0,25.6842,25.7201,25.6663,25.7111,445025.0
2015-07-20 15:20:00,28.7,28.7,28.66,28.66,427355.0,25.7201,25.7201,25.6842,25.6842,427355.0
2015-07-20 15:25:00,28.66,28.69,28.65,28.66,271564.0,25.6842,25.7111,25.6753,25.6842,271564.0
2015-07-20 15:30:00,28.66,28.66,28.64,28.65,197533.0,25.6842,25.6842,25.6663,25.6753,197533.0
2015-07-20 15:35:00,28.65,28.65,28.61,28.63,342604.0,25.6753,25.6753,25.6394,25.6573,342604.0
2015-07-20 15:40:00,28.62,28.63,28.5,28.53,606917.0,25.6484,25.6573,25.5408,25.5677,606917.0
2015-07-20 15:45:00,28.53,28.59,28.52,28.57,621271.0,25.5677,25.6215,25.5588,25.6036,621271.0
2015-07-20 15:50:00,28.57,28.72,28.56,28.59,785200.0,25.6036,25.738,25.5946,25.6215,785200.0
2015-07-20 15:55:00,28.58,28.6,28.56,28.56,1164967.0,25.6125,25.6305,25.5946,25.5946,1164967.0
2015-07-21 09:30:00,28.15,28.26,28.05,28.25,1546732.0,25.2272,25.3258,25.1376,25.3168,1546732.0
2015-07-21 09:35:00,28.24,28.26,27.98,28.15,789946.0,25.3078,25.3258,25.0748,25.2272,789946.0
2015-07-21 09:40:00,28.16,28.4,28.15,28.36,807738.0,25.2361,25.4512,25.2272,25.4154,807738.0
2015-07-21 09:45:00,28.36,28.5,28.34,28.41,710338.0,25.4154,25.5408,25.3975,25.4602,710338.0
2015-07-21 09:50:00,28.4,28.5,28.39,28.5,960028.0,25.4512,25.5408,25.4423,25.5408,960028.0
2015-07-21 09:55:00,28.5,28.53,28.38,28.39,1214551.0,25.5408,25.5677,25.4333,25.4423,1214551.0
2015-07-21 10:00:00,28.4,28.5,28.4,28.45,449321.0,25.4512,25.5408,25.4512,25.496,449321.0
2015-07-21 10:05:00,28.45,28.52,28.45,28.46,637982.0,25.496,25.5588,25.496,25.505,637982.0
2015-07-21 10:10:00,28.46,28.63,28.45,28.63,695855.0,25.505,25.6573,25.496,25.6573,695855.0
2015-07-21 10:15:00,28.62,28.65,28.51,28.58,707479.0,25.6484,25.6753,25.5498,25.6125,707479.0
2015-07-21 10:20:00,28.57,28.63,28.46,28.57,1154551.0,25.6036,25.6573,25.505,25.6036,1154551.0
2015-07-21 10:25:00,28.58,28.63,28.54,28.54,629095.0,25.6125,25.6573,25.5767,25.5767,629095.0
2015-07-21 10:30:00,28.55,28.59,28.51,28.56,517821.0,25.5857,25.6215,25.5498,25.5946,517821.0
2015-07-21 10:35:00,28.56,28.6,28.54,28.55,223897.0,25.5946,25.6305,25.5767,25.5857,223897.0
2015-07-21 10:40:00,28.55,28.61,28.55,28.59,604145.0,25.5857,25.6394,25.5857,25.6215,604145.0
2015-07-21 10:45:00,28.58,28.61,28.54,28.56,781690.0,25.6125,25.6394,25.5767,25.5946,781690.0
2015-07-21 10:50:00,28.55,28.6,28.52,28.53,531562.0,25.5857,25.6305,25.5588,25.5677,531562.0
2015-07-21 10:55:00,28.53,28.61,28.52,28.59,531843.0,25.5677,25.6394,25.5588,25.6215,531843.0
2015-07-21 11:00:00,28.59,28.61,28.56,28.57,336379.0,25.6215,25.6394,25.5946,25.6036,336379.0
2015-07-21 11:05:00,28.57,28.61,28.53,28.55,566161.0,25.6036,25.6394,25.5677,25.5857,566161.0
2015-07-21 11:10:00,28.56,28.57,28.5,28.53,266262.0,25.5946,25.6036,25.5408,25.5677,266262.0
2015-07-21 11:15:00,28.53,28.58,28.53,28.55,714549.0,25.5677,25.6125,25.5677,25.5857,714549.0
2015-07-21 11:20:00,28.54,28.56,28.53,28.54,345543.0,25.5767,25.5946,25.5677,25.5767,345543.0
2015-07-21 11:25:00,28.54,28.58,28.53,28.54,528812.0,25.5767,25.6125,25.5677,25.5767,528812.0
2015-07-21 11:30:00,28.54,28.57,28.53,28.55,443122.0,25.5767,25.6036,25.5677,25.5857,443122.0
2015-07-21 11:35:00,28.54,28.62,28.54,28.62,388035.0,25.5767,25.6484,25.5767,25.6484,388035.0
2015-07-21 11:40:00,28.61,28.62,28.58,28.6,624207.0,25.6394,25.6484,25.6125,25.6305,624207.0
2015-07-21 11:45:00,28.61,28.62,28.57,28.61,242918.0,25.6394,25.6484,25.6036,25.6394,242918.0
2015-07-21 11:50:00,28.62,28.62,28.58,28.58,209637.0,25.6484,25.6484,25.6125,25.6125,209637.0
2015-07-21 11:55:00,28.59,28.6,28.55,28.6,258395.0,25.6215,25.6305,25.5857,25.6305,258395.0
2015-07-21 12:00:00,28.59,28.6,28.56,28.57,431483.0,25.6215,25.6305,25.5946,25.6036,431483.0
2015-07-21 12:05:00,28.56,28.62,28.56,28.6,346643.0,25.5946,25.6484,25.5946,25.6305,346643.0
2015-07-21 12:10:00,28.6,28.7,28.6,28.66,406237.0,25.6305,25.7201,25.6305,25.6842,406237.0
2015-07-21 12:15:00,28.67,28.78,28.65,28.76,588569.0,25.6932,25.7918,25.6753,25.7739,588569.0
2015-07-21 12:20:00,28.77,28.83,28.75,28.83,534082.0,25.7828,25.8366,25.7649,25.8366,534082.0
2015-07-21 12:25:00,28.83,28.89,28.81,28.87,432385.0,25.8366,25.8904,25.8187,25.8724,432385.0
2015-07-21 12:30:00,28.87,28.91,28.85,28.87,208927.0,25.8724,25.9083,25.8545,25.8724,208927.0
2015-07-21 12:35:00,28.87,28.89,28.82,28.84,248790.0,25.8724,25.8904,25.8276,25.8455,248790.0
2015-07-21 12:40:00,28.84,28.9,28.84,28.88,155437.0,25.8455,25.8993,25.8455,25.8814,155437.0
2015-07-21 12:45:00,28.89,28.89,28.86,28.87,106683.0,25.8904,25.8904,25.8635,25.8724,106683.0
2015-07-21 12:50:00,28.87,28.93,28.87,28.89,188231.0,25.8724,25.9262,25.8724,25.8904,188231.0
2015-07-21 12:55:00,28.9,28.9,28.88,28.9,115543.0,25.8993,25.8993,25.8814,25.8993,115543.0
2015-07-21 13:00:00,28.89,28.94,28.89,28.93,314184.0,25.8904,25.9352,25.8904,25.9262,314184.0
2015-07-21 13:05:00,28.93,28.99,28.9,28.9,384940.0,25.9262,25.98,25.8993,25.8993,384940.0
2015-07-21 13:10:00,28.9,28.9,28.77,28.77,199431.0,25.8993,25.8993,25.7828,25.7828,199431.0
2015-07-21 13:15:00,28.77,28.87,28.77,28.87,262710.0,25.7828,25.8724,25.7828,25.8724,262710.0
2015-07-21 13:20:00,28.86,28.87,28.77,28.85,247638.0,25.8635,25.8724,25.7828,25.8545,247638.0
2015-07-21 13:25:00,28.85,28.86,28.8,28.8,157273.0,25.8545,25.8635,25.8097,25.8097,157273.0
2015-07-21 13:30:00,28.8,28.81,28.74,28.74,162776.0,25.8097,25.8187,25.7559,25.7559,162776.0
2015-07-21 13:35:00,28.74,28.75,28.72,28.74,109583.0,25.7559,25.7649,25.738,25.7559,109583.0
2015-07-21 13:40:00,28.73,28.74,28.7,28.74,195919.0,25.747,25.7559,25.7201,25.7559,195919.0
2015-07-21 13:45:00,28.74,28.76,28.68,28.68,141359.0,25.7559,25.7739,25.7022,25.7022,141359.0
2015-07-21 13:50:00,28.68,28.71,28.66,28.7,163979.0,25.7022,25.729,25.6842,25.7201,163979.0
2015-07-21 13:55:00,28.7,28.7,28.66,28.66,110502.0,25.7201,25.7201,25.6842,25.6842,110502.0
2015-07-21 14:00:00,28.66,28.67,28.61,28.62,157741.0,25.6842,25.6932,25.6394,25.6484,157741.0
2015-07-21 14:05:00,28.61,28.66,28.58,28.65,201011.0,25.6394,25.6842,25.6125,25.6753,201011.0
2015-07-21 14:10:00,28.65,28.65,28.55,28.6,1827136.0,25.6753,25.6753,25.5857,25.6305,1827136.0
2015-07-21 14:15:00,28.6,28.63,28.55,28.6,334108.0,25.6305,25.6573,25.5857,25.6305,334108.0
2015-07-21 14:20:00,28.61,28.65,28.6,28.64,274378.0,25.6394,25.6753,25.6305,25.6663,274378.0
2015-07-21 14:25:00,28.64,28.66,28.62,28.65,443694.0,25.6663,25.6842,25.6484,25.6753,443694.0
2015-07-21 14:30:00,28.65,28.66,28.63,28.63,428580.0,25.6753,25.6842,25.6573,25.6573,428580.0
2015-07-21 14:35:00,28.64,28.66,28.62,28.65,471189.0,25.6663,25.6842,25.6484,25.6753,471189.0
2015-07-21 14:40:00,28.65,28.7,28.64,28.66,660306.0,25.6753,25.7201,25.6663,25.6842,660306.0
2015-07-21 14:45:00,28.67,28.67,28.64,28.64,281795.0,25.6932,25.6932,25.6663,25.6663,281795.0
2015-07-21 14:50:00,28.64,28.66,28.63,28.65,249671.0,25.6663,25.6842,25.6573,25.6753,249671.0
2015-07-21 14:55:00,28.65,28.72,28.64,28.7,920183.0,25.6753,25.738,25.6663,25.7201,920183.0
2015-07-21 15:00:00,28.7,28.71,28.69,28.7,304093.0,25.7201,25.729,25.7111,25.7201,304093.0
2015-07-21 15:05:00,28.7,28.72,28.67,28.69,489082.0,25.7201,25.738,25.6932,25.7111,489082.0
2015-07-21 15:10:00,28.69,28.69,28.63,28.63,203981.0,25.7111,25.7111,25.6573,25.6573,203981.0
2015-07-21 15:15:00,28.64,28.64,28.59,28.6,282870.0,25.6663,25.6663,25.6215,25.6305,282870.0
2015-07-21 15:20:00,28.61,28.61,28.59,28.6,216329.0,25.6394,25.6394,25.6215,25.6305,216329.0
2015-07-21 15:25:00,28.59,28.67,28.59,28.64,567310.0,25.6215,25.6932,25.6215,25.6663,567310.0
2015-07-21 15:30:00,28.64,28.65,28.62,28.62,206506.0,25.6663,25.6753,25.6484,25.6484,206506.0
2015-07-21 15:35:00,28.62,28.63,28.59,28.59,611252.0,25.6484,25.6573,25.6215,25.6215,611252.0
2015-07-21 15:40:00,28.59,28.61,28.58,28.58,661579.0,25.6215,25.6394,25.6125,25.6125,661579.0
2015-07-21 15:45:00,28.58,28.62,28.57,28.62,3226899.0,25.6125,25.6484,25.6036,25.6484,3226899.0
2015-07-21 15:50:00,28.6,28.73,28.59,28.7,919202.0,25.6305,25.747,25.6215,25.7201,919202.0
2015-07-21 15:55:00,28.7,28.7,28.57,28.6,1559351.0,25.7201,25.7201,25.6036,25.6305,1559351.0
2015-07-22 09:30:00,28.4,28.63,28.2,28.57,915431.0,25.4512,25.6573,25.272,25.6036,915431.0
2015-07-22 09:35:00,28.61,28.73,28.56,28.6,548128.0,25.6394,25.747,25.5946,25.6305,548128.0
2015-07-22 09:40:00,28.6,28.81,28.6,28.78,1511594.0,25.6305,25.8187,25.6305,25.7918,1511594.0
2015-07-22 09:45:00,28.78,28.79,28.59,28.61,847734.0,25.7918,25.8007,25.6215,25.6394,847734.0
2015-07-22 09:50:00,28.61,28.61,28.56,28.6,305154.0,25.6394,25.6394,25.5946,25.6305,305154.0
2015-07-22 09:55:00,28.6,28.61,28.55,28.55,305955.0,25.6305,25.6394,25.5857,25.5857,305955.0
2015-07-22 10:00:00,28.55,28.57,28.5,28.52,337222.0,25.5857,25.6036,25.5408,25.5588,337222.0
2015-07-22 10:05:00,28.52,28.57,28.49,28.49,1140945.0,25.5588,25.6036,25.5319,25.5319,1140945.0
2015-07-22 10:10:00,28.5,28.53,28.46,28.5,654775.0,25.5408,25.5677,25.505,25.5408,654775.0
2015-07-22 10:15:00,28.5,28.51,28.48,28.49,541593.0,25.5408,25.5498,25.5229,25.5319,541593.0
2015-07-22 10:20:00,28.49,28.54,28.48,28.51,440561.0,25.5319,25.5767,25.5229,25.5498,440561.0
2015-07-22 10:25:00,28.5,28.51,28.49,28.49,832932.0,25.5408,25.5498,25.5319,25.5319,832932.0
2015-07-22 10:30:00,28.49,28.51,28.49,28.5,268943.0,25.5319,25.5498,25.5319,25.5408,268943.0
2015-07-22 10:35:00,28.5,28.5,28.49,28.5,230898.0,25.5408,25.5408,25.5319,25.5408,230898.0
2015-07-22 10:40:00,28.5,28.5,28.49,28.5,164116.0,25.5408,25.5408,25.5319,25.5408,164116.0
2015-07-22 10:45:00,28.5,28.5,28.49,28.5,195261.0,25.5408,25.5408,25.5319,25.5408,195261.0
2015-07-22 10:50:00,28.5,28.55,28.49,28.51,638570.0,25.5408,25.5857,25.5319,25.5498,638570.0
2015-07-22 10:55:00,28.51,28.51,28.5,28.5,190039.0,25.5498,25.5498,25.5408,25.5408,190039.0
2015-07-22 11:00:00,28.51,28.51,28.49,28.49,129280.0,25.5498,25.5498,25.5319,25.5319,129280.0
2015-07-22 11:05:00,28.49,28.53,28.49,28.53,154450.0,25.5319,25.5677,25.5319,25.5677,154450.0
2015-07-22 11:10:00,28.53,28.53,28.52,28.52,126700.0,25.5677,25.5677,25.5588,25.5588,126700.0
2015-07-22 11:15:00,28.53,28.53,28.5,28.5,218501.0,25.5677,25.5677,25.5408,25.5408,218501.0
2015-07-22 11:20:00,28.51,28.51,28.49,28.49,212344.0,25.5498,25.5498,25.5319,25.5319,212344.0
2015-07-22 11:25:00,28.49,28.5,28.47,28.49,529289.0,25.5319,25.5408,25.514,25.5319,529289.0
2015-07-22 11:30:00,28.48,28.5,28.48,28.49,157515.0,25.5229,25.5408,25.5229,25.5319,157515.0
2015-07-22 11:35:00,28.5,28.5,28.48,28.5,244750.0,25.5408,25.5408,25.5229,25.5408,244750.0
2015-07-22 11:40:00,28.5,28.5,28.49,28.5,291006.0,25.5408,25.5408,25.5319,25.5408,291006.0
2015-07-22 11:45:00,28.5,28.51,28.49,28.49,359286.0,25.5408,25.5498,25.5319,25.5319,359286.0
2015-07-22 11:50:00,28.5,28.51,28.49,28.49,216264.0,25.5408,25.5498,25.5319,25.5319,216264.0
2015-07-22 11:55:00,28.5,28.5,28.42,28.43,311523.0,25.5408,25.5408,25.4692,25.4781,311523.0
2015-07-22 12:00:00,28.44,28.5,28.38,28.4,3471165.0,25.4871,25.5408,25.4333,25.4512,3471165.0
2015-07-22 12:05:00,28.41,28.41,28.38,28.4,304450.0,25.4602,25.4602,25.4333,25.4512,304450.0
2015-07-22 12:10:00,28.39,28.41,28.39,28.39,201490.0,25.4423,25.4602,25.4423,25.4423,201490.0
2015-07-22 12:15:00,28.4,28.41,28.33,28.33,291459.0,25.4512,25.4602,25.3885,25.3885,291459.0
2015-07-22 12:20:00,28.33,28.35,28.3,28.3,245047.0,25.3885,25.4064,25.3616,25.3616,245047.0
2015-07-22 12:25:00,28.3,28.32,28.24,28.31,550920.0,25.3616,25.3795,25.3078,25.3706,550920.0
2015-07-22 12:30:00,28.31,28.4,28.31,28.39,357302.0,25.3706,25.4512,25.3706,25.4423,357302.0
2015-07-22 12:35:00,28.39,28.39,28.35,28.36,137486.0,25.4423,25.4423,25.4064,25.4154,137486.0
2015-07-22 12:40:00,28.37,28.37,28.3,28.34,292610.0,25.4243,25.4243,25.3616,25.3975,292610.0
2015-07-22 12:45:00,28.34,28.37,28.32,28.33,170086.0,25.3975,25.4243,25.3795,25.3885,170086.0
2015-07-22 12:50:00,28.34,28.37,28.33,28.35,181112.0,25.3975,25.4243,25.3885,25.4064,181112.0
2015-07-22 12:55:00,28.36,28.42,28.35,28.4,237828.0,25.4154,25.4692,25.4064,25.4512,237828.0
2015-07-22 13:00:00,28.4,28.41,28.35,28.37,142833.0,25.4512,25.4602,25.4064,25.4243,142833.0
2015-07-22 13:05:00,28.37,28.4,28.34,28.35,258374.0,25.4243,25.4512,25.3975,25.4064,258374.0
2015-07-22 13:10:00,28.35,28.36,28.34,28.35,110212.0,25.4064,25.4154,25.3975,25.4064,110212.0
2015-07-22 13:15:00,28.35,28.41,28.35,28.41,183691.0,25.4064,25.4602,25.4064,25.4602,183691.0
2015-07-22 13:20:00,28.41,28.45,28.4,28.44,74114.0,25.4602,25.496,25.4512,25.4871,74114.0
2015-07-22 13:25:00,28.45,28.46,28.44,28.45,148464.0,25.496,25.505,25.4871,25.496,148464.0
2015-07-22 13:30:00,28.45,28.46,28.45,28.45,153494.0,25.496,25.505,25.496,25.496,153494.0
2015-07-22 13:35:00,28.46,28.47,28.45,28.46,340650.0,25.505,25.514,25.496,25.505,340650.0
2015-07-22 13:40:00,28.46,28.47,28.44,28.45,250194.0,25.505,25.514,25.4871,25.496,250194.0
2015-07-22 13:45:00,28.45,28.47,28.44,28.45,289779.0,25.496,25.514,25.4871,25.496,289779.0
2015-07-22 13:50:00,28.46,28.47,28.45,28.45,635692.0,25.505,25.514,25.496,25.496,635692.0
2015-07-22 13:55:00,28.46,28.47,28.45,28.46,273777.0,25.505,25.514,25.496,25.505,273777.0
2015-07-22 14:00:00,28.46,28.47,28.45,28.46,487863.0,25.505,25.514,25.496,25.505,487863.0
2015-07-22 14:05:00,28.46,28.47,28.44,28.47,149238.0,25.505,25.514,25.4871,25.514,149238.0
2015-07-22 14:10:00,28.47,28.5,28.46,28.48,516434.0,25.514,25.5408,25.505,25.5229,516434.0
2015-07-22 14:15:00,28.48,28.49,28.42,28.42,296300.0,25.5229,25.5319,25.4692,25.4692,296300.0
2015-07-22 14:20:00,28.42,28.46,28.42,28.46,129828.0,25.4692,25.505,25.4692,25.505,129828.0
2015-07-22 14:25:00,28.45,28.46,28.45,28.45,82541.0,25.496,25.505,25.496,25.496,82541.0
2015-07-22 14:30:00,28.46,28.53,28.45,28.53,518334.0,25.505,25.5677,25.496,25.5677,518334.0
2015-07-22 14:35:00,28.53,28.53,28.5,28.5,167512.0,25.5677,25.5677,25.5408,25.5408,167512.0
2015-07-22 14:40:00,28.5,28.51,28.48,28.48,616707.0,25.5408,25.5498,25.5229,25.5229,616707.0
2015-07-22 14:45:00,28.48,28.51,28.48,28.49,266917.0,25.5229,25.5498,25.5229,25.5319,266917.0
2015-07-22 14:50:00,28.5,28.51,28.49,28.51,191747.0,25.5408,25.5498,25.5319,25.5498,191747.0
2015-07-22 14:55:00,28.5,28.51,28.48,28.5,216700.0,25.5408,25.5498,25.5229,25.5408,216700.0
2015-07-22 15:00:00,28.51,28.51,28.48,28.49,179564.0,25.5498,25.5498,25.5229,25.5319,179564.0
2015-07-22 15:05:00,28.49,28.49,28.48,28.49,61186.0,25.5319,25.5319,25.5229,25.5319,61186.0
2015-07-22 15:10:00,28.49,28.51,28.48,28.5,707790.0,25.5319,25.5498,25.5229,25.5408,707790.0
2015-07-22 15:15:00,28.5,28.5,28.48,28.48,373465.0,25.5408,25.5408,25.5229,25.5229,373465.0
2015-07-22 15:20:00,28.49,28.49,28.43,28.43,591071.0,25.5319,25.5319,25.4781,25.4781,591071.0
2015-07-22 15:25:00,28.43,28.43,28.41,28.42,203029.0,25.4781,25.4781,25.4602,25.4692,203029.0
2015-07-22 15:30:00,28.42,28.45,28.41,28.45,330319.0,25.4692,25.496,25.4602,25.496,330319.0
2015-07-22 15:35:00,28.45,28.45,28.41,28.44,381406.0,25.496,25.496,25.4602,25.4871,381406.0
2015-07-22 15:40:00,28.44,28.44,28.42,28.44,385667.0,25.4871,25.4871,25.4692,25.4871,385667.0
2015-07-22 15:45:00,28.44,28.44,28.4,28.42,613060.0,25.4871,25.4871,25.4512,25.4692,613060.0
2015-07-22 15:50:00,28.42,28.44,28.41,28.43,617723.0,25.4692,25.4871,25.4602,25.4781,617723.0
2015-07-22 15:55:00,28.44,28.44,28.41,28.43,1062715.0,25.4871,25.4871,25.4602,25.4781,1062715.0
2015-07-23 09:30:00,28.31,28.41,28.12,28.36,1116864.0,25.3706,25.4602,25.2003,25.4154,1116864.0
2015-07-23 09:35:00,28.37,28.52,28.36,28.5,503071.0,25.4243,25.5588,25.4154,25.5408,503071.0
2015-07-23 09:40:00,28.49,28.52,28.45,28.52,423454.0,25.5319,25.5588,25.496,25.5588,423454.0
2015-07-23 09:45:00,28.51,28.55,28.46,28.51,276607.0,25.5498,25.5857,25.505,25.5498,276607.0
2015-07-23 09:50:00,28.51,28.52,28.43,28.52,254070.0,25.5498,25.5588,25.4781,25.5588,254070.0
2015-07-23 09:55:00,28.51,28.52,28.48,28.51,979300.0,25.5498,25.5588,25.5229,25.5498,979300.0
2015-07-23 10:00:00,28.5,28.6,28.44,28.44,435993.0,25.5408,25.6305,25.4871,25.4871,435993.0
2015-07-23 10:05:00,28.44,28.47,28.41,28.45,357583.0,25.4871,25.514,25.4602,25.496,357583.0
2015-07-23 10:10:00,28.45,28.5,28.43,28.5,218023.0,25.496,25.5408,25.4781,25.5408,218023.0
2015-07-23 10:15:00,28.5,28.5,28.44,28.45,339528.0,25.5408,25.5408,25.4871,25.496,339528.0
2015-07-23 10:20:00,28.45,28.54,28.44,28.5,927705.0,25.496,25.5767,25.4871,25.5408,927705.0
2015-07-23 10:25:00,28.5,28.56,28.5,28.53,251056.0,25.5408,25.5946,25.5408,25.5677,251056.0
2015-07-23 10:30:00,28.53,28.55,28.5,28.55,245383.0,25.5677,25.5857,25.5408,25.5857,245383.0
2015-07-23 10:35:00,28.55,28.56,28.53,28.54,194402.0,25.5857,25.5946,25.5677,25.5767,194402.0
2015-07-23 10:40:00,28.54,28.54,28.51,28.51,180837.0,25.5767,25.5767,25.5498,25.5498,180837.0
2015-07-23 10:45:00,28.51,28.52,28.5,28.51,244025.0,25.5498,25.5588,25.5408,25.5498,244025.0
2015-07-23 10:50:00,28.51,28.55,28.5,28.52,3382707.0,25.5498,25.5857,25.5408,25.5588,3382707.0
2015-07-23 10:55:00,28.52,28.53,28.5,28.5,1166627.0,25.5588,25.5677,25.5408,25.5408,1166627.0
2015-07-23 11:00:00,28.5,28.52,28.5,28.51,896607.0,25.5408,25.5588,25.5408,25.5498,896607.0
2015-07-23 11:05:00,28.51,28.54,28.5,28.53,621315.0,25.5498,25.5767,25.5408,25.5677,621315.0
2015-07-23 11:10:00,28.53,28.53,28.52,28.53,164381.0,25.5677,25.5677,25.5588,25.5677,164381.0
2015-07-23 11:15:00,28.53,28.53,28.47,28.5,543706.0,25.5677,25.5677,25.514,25.5408,543706.0
2015-07-23 11:20:00,28.5,28.51,28.48,28.51,210860.0,25.5408,25.5498,25.5229,25.5498,210860.0
2015-07-23 11:25:00,28.5,28.52,28.49,28.49,219865.0,25.5408,25.5588,25.5319,25.5319,219865.0
2015-07-23 11:30:00,28.5,28.51,28.48,28.49,164364.0,25.5408,25.5498,25.5229,25.5319,164364.0
2015-07-23 11:35:00,28.5,28.5,28.47,28.48,143123.0,25.5408,25.5408,25.514,25.5229,143123.0
2015-07-23 11:40:00,28.48,28.51,28.47,28.49,124586.0,25.5229,25.5498,25.514,25.5319,124586.0
2015-07-23 11:45:00,28.5,28.51,28.48,28.5,2624282.0,25.5408,25.5498,25.5229,25.5408,2624282.0
2015-07-23 11:50:00,28.5,28.5,28.48,28.49,80110.0,25.5408,25.5408,25.5229,25.5319,80110.0
2015-07-23 11:55:00,28.49,28.51,28.48,28.49,98625.0,25.5319,25.5498,25.5229,25.5319,98625.0
2015-07-23 12:00:00,28.5,28.51,28.44,28.45,277021.0,25.5408,25.5498,25.4871,25.496,277021.0
2015-07-23 12:05:00,28.44,28.5,28.43,28.49,64006.0,25.4871,25.5408,25.4781,25.5319,64006.0
2015-07-23 12:10:00,28.5,28.51,28.48,28.49,143726.0,25.5408,25.5498,25.5229,25.5319,143726.0
2015-07-23 12:15:00,28.48,28.49,28.47,28.48,279360.0,25.5229,25.5319,25.514,25.5229,279360.0
2015-07-23 12:20:00,28.48,28.51,28.47,28.49,167568.0,25.5229,25.5498,25.514,25.5319,167568.0
2015-07-23 12:25:00,28.49,28.51,28.45,28.45,1454945.0,25.5319,25.5498,25.496,25.496,1454945.0
2015-07-23 12:30:00,28.46,28.5,28.43,28.45,1767168.0,25.505,25.5408,25.4781,25.496,1767168.0
2015-07-23 12:35:00,28.45,28.46,28.44,28.45,230554.0,25.496,25.505,25.4871,25.496,230554.0
2015-07-23 12:40:00,28.45,28.48,28.44,28.45,776484.0,25.496,25.5229,25.4871,25.496,776484.0
2015-07-23 12:45:00,28.44,28.47,28.43,28.46,361566.0,25.4871,25.514,25.4781,25.505,361566.0
2015-07-23 12:50:00,28.45,28.49,28.45,28.46,769591.0,25.496,25.5319,25.496,25.505,769591.0
2015-07-23 12:55:00,28.46,28.46,28.45,28.45,172233.0,25.505,25.505,25.496,25.496,172233.0
2015-07-23 13:00:00,28.45,28.46,28.45,28.46,172134.0,25.496,25.505,25.496,25.505,172134.0
2015-07-23 13:05:00,28.45,28.47,28.45,28.46,76483.0,25.496,25.514,25.496,25.505,76483.0
2015-07-23 13:10:00,28.46,28.47,28.43,28.45,561788.0,25.505,25.514,25.4781,25.496,561788.0
2015-07-23 13:15:00,28.45,28.46,28.45,28.46,107663.0,25.496,25.505,25.496,25.505,107663.0
2015-07-23 13:20:00,28.46,28.46,28.45,28.46,643198.0,25.505,25.505,25.496,25.505,643198.0
2015-07-23 13:25:00,28.46,28.47,28.44,28.46,459421.0,25.505,25.514,25.4871,25.505,459421.0
2015-07-23 13:30:00,28.46,28.47,28.45,28.45,797818.0,25.505,25.514,25.496,25.496,797818.0
2015-07-23 13:35:00,28.46,28.49,28.45,28.49,907592.0,25.505,25.5319,25.496,25.5319,907592.0
2015-07-23 13:40:00,28.49,28.49,28.46,28.46,442684.0,25.5319,25.5319,25.505,25.505,442684.0
2015-07-23 13:45:00,28.46,28.5,28.46,28.48,426261.0,25.505,25.5408,25.505,25.5229,426261.0
2015-07-23 13:50:00,28.48,28.49,28.45,28.46,528151.0,25.5229,25.5319,25.496,25.505,528151.0
2015-07-23 13:55:00,28.46,28.46,28.42,28.43,200443.0,25.505,25.505,25.4692,25.4781,200443.0
2015-07-23 14:00:00,28.43,28.44,28.42,28.43,133323.0,25.4781,25.4871,25.4692,25.4781,133323.0
2015-07-23 14:05:00,28.43,28.47,28.42,28.44,297035.0,25.4781,25.514,25.4692,25.4871,297035.0
2015-07-23 14:10:00,28.44,28.48,28.44,28.48,194914.0,25.4871,25.5229,25.4871,25.5229,194914.0
2015-07-23 14:15:00,28.48,28.48,28.46,28.46,140411.0,25.5229,25.5229,25.505,25.505,140411.0
2015-07-23 14:20:00,28.46,28.47,28.46,28.46,264057.0,25.505,25.514,25.505,25.505,264057.0
2015-07-23 14:25:00,28.47,28.47,28.43,28.43,346911.0,25.514,25.514,25.4781,25.4781,346911.0
2015-07-23 14:30:00,28.44,28.44,28.41,28.41,126037.0,25.4871,25.4871,25.4602,25.4602,126037.0
2015-07-23 14:35:00,28.42,28.45,28.41,28.43,145721.0,25.4692,25.496,25.4602,25.4781,145721.0
2015-07-23 14:40:00,28.44,28.44,28.36,28.36,161493.0,25.4871,25.4871,25.4154,25.4154,161493.0
2015-07-23 14:45:00,28.36,28.38,28.35,28.37,408630.0,25.4154,25.4333,25.4064,25.4243,408630.0
2015-07-23 14:50:00,28.37,28.37,28.31,28.32,122506.0,25.4243,25.4243,25.3706,25.3795,122506.0
2015-07-23 14:55:00,28.31,28.32,28.26,28.32,235593.0,25.3706,25.3795,25.3258,25.3795,235593.0
2015-07-23 15:00:00,28.31,28.34,28.28,28.31,223788.0,25.3706,25.3975,25.3437,25.3706,223788.0
2015-07-23 15:05:00,28.3,28.32,28.27,28.28,244709.0,25.3616,25.3795,25.3347,25.3437,244709.0
2015-07-23 15:10:00,28.27,28.29,28.25,28.29,1181971.0,25.3347,25.3527,25.3168,25.3527,1181971.0
2015-07-23 15:15:00,28.28,28.35,28.27,28.35,296209.0,25.3437,25.4064,25.3347,25.4064,296209.0
2015-07-23 15:20:00,28.35,28.44,28.35,28.43,547258.0,25.4064,25.4871,25.4064,25.4781,547258.0
2015-07-23 15:25:00,28.43,28.45,28.38,28.44,1115257.0,25.4781,25.496,25.4333,25.4871,1115257.0
2015-07-23 15:30:00,28.44,28.44,28.34,28.38,1386590.0,25.4871,25.4871,25.3975,25.4333,1386590.0
2015-07-23 15:35:00,28.38,28.43,28.37,28.42,530892.0,25.4333,25.4781,25.4243,25.4692,530892.0
2015-07-23 15:40:00,28.42,28.45,28.41,28.45,297826.0,25.4692,25.496,25.4602,25.496,297826.0
2015-07-23 15:45:00,28.44,28.45,28.41,28.43,400027.0,25.4871,25.496,25.4602,25.4781,400027.0
2015-07-23 15:50:00,28.43,28.46,28.42,28.44,290951.0,25.4781,25.505,25.4692,25.4871,290951.0
2015-07-23 15:55:00,28.45,28.45,28.41,28.43,472430.0,25.496,25.496,25.4602,25.4781,472430.0
2015-07-24 09:30:00,28.78,28.85,28.52,28.75,776757.0,25.7918,25.8545,25.5588,25.7649,776757.0
2015-07-24 09:35:00,28.74,28.75,28.52,28.59,403946.0,25.7559,25.7649,25.5588,25.6215,403946.0
2015-07-24 09:40:00,28.59,28.65,28.59,28.61,272859.0,25.6215,25.6753,25.6215,25.6394,272859.0
2015-07-24 09:45:00,28.6,28.63,28.52,28.58,353916.0,25.6305,25.6573,25.5588,25.6125,353916.0
2015-07-24 09:50:00,28.59,28.65,28.57,28.63,146470.0,25.6215,25.6753,25.6036,25.6573,146470.0
2015-07-24 09:55:00,28.62,28.68,28.6,28.64,221988.0,25.6484,25.7022,25.6305,25.6663,221988.0
2015-07-24 10:00:00,28.64,28.72,28.63,28.66,422379.0,25.6663,25.738,25.6573,25.6842,422379.0
2015-07-24 10:05:00,28.66,28.72,28.65,28.72,235537.0,25.6842,25.738,25.6753,25.738,235537.0
2015-07-24 10:10:00,28.72,28.72,28.66,28.7,265987.0,25.738,25.738,25.6842,25.7201,265987.0
2015-07-24 10:15:00,28.7,28.7,28.66,28.68,292817.0,25.7201,25.7201,25.6842,25.7022,292817.0
2015-07-24 10:20:00,28.68,28.7,28.62,28.63,283945.0,25.7022,25.7201,25.6484,25.6573,283945.0
2015-07-24 10:25:00,28.62,28.66,28.58,28.58,397050.0,25.6484,25.6842,25.6125,25.6125,397050.0
2015-07-24 10:30:00,28.59,28.59,28.49,28.5,490020.0,25.6215,25.6215,25.5319,25.5408,490020.0
2015-07-24 10:35:00,28.49,28.51,28.46,28.46,203050.0,25.5319,25.5498,25.505,25.505,203050.0
2015-07-24 10:40:00,28.46,28.5,28.44,28.45,134630.0,25.505,25.5408,25.4871,25.496,134630.0
2015-07-24 10:45:00,28.46,28.48,28.43,28.48,135807.0,25.505,25.5229,25.4781,25.5229,135807.0
2015-07-24 10:50:00,28.48,28.5,28.43,28.43,194290.0,25.5229,25.5408,25.4781,25.4781,194290.0
2015-07-24 10:55:00,28.44,28.47,28.4,28.4,154770.0,25.4871,25.514,25.4512,25.4512,154770.0
2015-07-24 11:00:00,28.41,28.47,28.4,28.44,171520.0,25.4602,25.514,25.4512,25.4871,171520.0
2015-07-24 11:05:00,28.44,28.47,28.42,28.44,384635.0,25.4871,25.514,25.4692,25.4871,384635.0
2015-07-24 11:10:00,28.45,28.45,28.35,28.36,138237.0,25.496,25.496,25.4064,25.4154,138237.0
2015-07-24 11:15:00,28.36,28.37,28.3,28.36,141727.0,25.4154,25.4243,25.3616,25.4154,141727.0
2015-07-24 11:20:00,28.36,28.41,28.35,28.4,91673.0,25.4154,25.4602,25.4064,25.4512,91673.0
2015-07-24 11:25:00,28.41,28.43,28.38,28.4,657432.0,25.4602,25.4781,25.4333,25.4512,657432.0
2015-07-24 11:30:00,28.4,28.46,28.38,28.43,132278.0,25.4512,25.505,25.4333,25.4781,132278.0
2015-07-24 11:35:00,28.43,28.49,28.41,28.49,75396.0,25.4781,25.5319,25.4602,25.5319,75396.0
2015-07-24 11:40:00,28.5,28.51,28.45,28.45,260919.0,25.5408,25.5498,25.496,25.496,260919.0
2015-07-24 11:45:00,28.46,28.51,28.45,28.48,116190.0,25.505,25.5498,25.496,25.5229,116190.0
2015-07-24 11:50:00,28.48,28.49,28.43,28.45,96367.0,25.5229,25.5319,25.4781,25.496,96367.0
2015-07-24 11:55:00,28.46,28.46,28.41,28.45,79322.0,25.505,25.505,25.4602,25.496,79322.0
2015-07-24 12:00:00,28.46,28.49,28.45,28.49,97836.0,25.505,25.5319,25.496,25.5319,97836.0
2015-07-24 12:05:00,28.49,28.5,28.44,28.45,101646.0,25.5319,25.5408,25.4871,25.496,101646.0
2015-07-24 12:10:00,28.45,28.46,28.43,28.43,130635.0,25.496,25.505,25.4781,25.4781,130635.0
2015-07-24 12:15:00,28.44,28.44,28.38,28.42,99591.0,25.4871,25.4871,25.4333,25.4692,99591.0
2015-07-24 12:20:00,28.42,28.44,28.41,28.44,39696.0,25.4692,25.4871,25.4602,25.4871,39696.0
2015-07-24 12:25:00,28.44,28.47,28.42,28.42,83377.0,25.4871,25.514,25.4692,25.4692,83377.0
2015-07-24 12:30:00,28.43,28.46,28.41,28.44,63474.0,25.4781,25.505,25.4602,25.4871,63474.0
2015-07-24 12:35:00,28.44,28.45,28.42,28.43,56590.0,25.4871,25.496,25.4692,25.4781,56590.0
2015-07-24 12:40:00,28.44,28.48,28.43,28.47,59787.0,25.4871,25.5229,25.4781,25.514,59787.0
2015-07-24 12:45:00,28.47,28.48,28.42,28.46,102304.0,25.514,25.5229,25.4692,25.505,102304.0
2015-07-24 12:50:00,28.47,28.47,28.44,28.45,59424.0,25.514,25.514,25.4871,25.496,59424.0
2015-07-24 12:55:00,28.45,28.47,28.41,28.41,74082.0,25.496,25.514,25.4602,25.4602,74082.0
2015-07-24 13:00:00,28.41,28.45,28.4,28.45,64207.0,25.4602,25.496,25.4512,25.496,64207.0
2015-07-24 13:05:00,28.45,28.46,28.44,28.46,69340.0,25.496,25.505,25.4871,25.505,69340.0
2015-07-24 13:10:00,28.46,28.47,28.4,28.4,94763.0,25.505,25.514,25.4512,25.4512,94763.0
2015-07-24 13:15:00,28.4,28.41,28.37,28.37,82522.0,25.4512,25.4602,25.4243,25.4243,82522.0
2015-07-24 13:20:00,28.37,28.41,28.36,28.41,96224.0,25.4243,25.4602,25.4154,25.4602,96224.0
2015-07-24 13:25:00,28.42,28.43,28.36,28.38,78185.0,25.4692,25.4781,25.4154,25.4333,78185.0
2015-07-24 13:30:00,28.37,28.39,28.37,28.39,59420.0,25.4243,25.4423,25.4243,25.4423,59420.0
2015-07-24 13:35:00,28.39,28.4,28.36,28.39,78346.0,25.4423,25.4512,25.4154,25.4423,78346.0
2015-07-24 13:40:00,28.39,28.4,28.33,28.35,135020.0,25.4423,25.4512,25.3885,25.4064,135020.0
2015-07-24 13:45:00,28.35,28.37,28.31,28.34,123092.0,25.4064,25.4243,25.3706,25.3975,123092.0
2015-07-24 13:50:00,28.34,28.38,28.34,28.38,69791.0,25.3975,25.4333,25.3975,25.4333,69791.0
2015-07-24 13:55:00,28.38,28.38,28.33,28.34,143498.0,25.4333,25.4333,25.3885,25.3975,143498.0
2015-07-24 14:00:00,28.33,28.34,28.29,28.29,83463.0,25.3885,25.3975,25.3527,25.3527,83463.0
2015-07-24 14:05:00,28.29,28.33,28.29,28.32,55058.0,25.3527,25.3885,25.3527,25.3795,55058.0
2015-07-24 14:10:00,28.33,28.37,28.33,28.37,43345.0,25.3885,25.4243,25.3885,25.4243,43345.0
2015-07-24 14:15:00,28.37,28.37,28.29,28.3,193476.0,25.4243,25.4243,25.3527,25.3616,193476.0
2015-07-24 14:20:00,28.29,28.32,28.29,28.32,76710.0,25.3527,25.3795,25.3527,25.3795,76710.0
2015-07-24 14:25:00,28.32,28.36,28.31,28.35,103159.0,25.3795,25.4154,25.3706,25.4064,103159.0
2015-07-24 14:30:00,28.34,28.36,28.33,28.34,104990.0,25.3975,25.4154,25.3885,25.3975,104990.0
2015-07-24 14:35:00,28.33,28.35,28.31,28.32,96800.0,25.3885,25.4064,25.3706,25.3795,96800.0
2015-07-24 14:40:00,28.33,28.33,28.31,28.32,52347.0,25.3885,25.3885,25.3706,25.3795,52347.0
2015-07-24 14:45:00,28.33,28.37,28.32,28.33,124413.0,25.3885,25.4243,25.3795,25.3885,124413.0
2015-07-24 14:50:00,28.33,28.34,28.26,28.26,322411.0,25.3885,25.3975,25.3258,25.3258,322411.0
2015-07-24 14:55:00,28.26,28.31,28.23,28.24,134588.0,25.3258,25.3706,25.2989,25.3078,134588.0
2015-07-24 15:00:00,28.23,28.29,28.23,28.28,218947.0,25.2989,25.3527,25.2989,25.3437,218947.0
2015-07-24 15:05:00,28.28,28.3,28.22,28.28,219453.0,25.3437,25.3616,25.2899,25.3437,219453.0
2015-07-24 15:10:00,28.28,28.33,28.27,28.29,114786.0,25.3437,25.3885,25.3347,25.3527,114786.0
2015-07-24 15:15:00,28.29,28.31,28.26,28.3,203697.0,25.3527,25.3706,25.3258,25.3616,203697.0
2015-07-24 15:20:00,28.3,28.33,28.24,28.24,656549.0,25.3616,25.3885,25.3078,25.3078,656549.0
2015-07-24 15:25:00,28.24,28.29,28.23,28.27,172912.0,25.3078,25.3527,25.2989,25.3347,172912.0
2015-07-24 15:30:00,28.27,28.27,28.18,28.23,201480.0,25.3347,25.3347,25.2541,25.2989,201480.0
2015-07-24 15:35:00,28.23,28.26,28.19,28.21,356750.0,25.2989,25.3258,25.263,25.281,356750.0
2015-07-24 15:40:00,28.22,28.27,28.2,28.22,280883.0,25.2899,25.3347,25.272,25.2899,280883.0
2015-07-24 15:45:00,28.21,28.26,28.21,28.26,429731.0,25.281,25.3258,25.281,25.3258,429731.0
2015-07-24 15:50:00,28.26,28.27,28.24,28.27,360486.0,25.3258,25.3347,25.3078,25.3347,360486.0
2015-07-24 15:55:00,28.27,28.29,28.21,28.23,768642.0,25.3347,25.3527,25.281,25.2989,768642.0
2015-07-27 09:30:00,28.02,28.2,28.01,28.01,379336.0,25.1107,25.272,25.1017,25.1017,379336.0
2015-07-27 09:35:00,28.02,28.08,27.94,28.0,386379.0,25.1107,25.1645,25.039,25.0928,386379.0
2015-07-27 09:40:00,28.01,28.16,27.97,28.06,642985.0,25.1017,25.2361,25.0659,25.1465,642985.0
2015-07-27 09:45:00,28.05,28.08,27.99,28.01,263290.0,25.1376,25.1645,25.0838,25.1017,263290.0
2015-07-27 09:50:00,28.01,28.05,27.99,27.99,288681.0,25.1017,25.1376,25.0838,25.0838,288681.0
2015-07-27 09:55:00,27.99,28.0,27.87,27.87,380820.0,25.0838,25.0928,24.9763,24.9763,380820.0
2015-07-27 10:00:00,27.87,27.97,27.85,27.85,161393.0,24.9763,25.0659,24.9583,24.9583,161393.0
2015-07-27 10:05:00,27.85,27.92,27.82,27.89,397102.0,24.9583,25.0211,24.9315,24.9942,397102.0
2015-07-27 10:10:00,27.89,27.97,27.88,27.9,315401.0,24.9942,25.0659,24.9852,25.0031,315401.0
2015-07-27 10:15:00,27.9,27.96,27.89,27.95,185187.0,25.0031,25.0569,24.9942,25.048,185187.0
2015-07-27 10:20:00,27.95,27.96,27.9,27.9,151930.0,25.048,25.0569,25.0031,25.0031,151930.0
2015-07-27 10:25:00,27.9,27.95,27.88,27.95,114429.0,25.0031,25.048,24.9852,25.048,114429.0
2015-07-27 10:30:00,27.95,27.96,27.92,27.94,196736.0,25.048,25.0569,25.0211,25.039,196736.0
2015-07-27 10:35:00,27.94,27.99,27.92,27.96,213165.0,25.039,25.0838,25.0211,25.0569,213165.0
2015-07-27 10:40:00,27.97,27.99,27.91,27.93,148897.0,25.0659,25.0838,25.0121,25.03,148897.0
2015-07-27 10:45:00,27.94,27.95,27.92,27.94,143359.0,25.039,25.048,25.0211,25.039,143359.0
2015-07-27 10:50:00,27.94,27.95,27.94,27.95,87690.0,25.039,25.048,25.039,25.048,87690.0
2015-07-27 10:55:00,27.95,27.95,27.94,27.95,120914.0,25.048,25.048,25.039,25.048,120914.0
2015-07-27 11:00:00,27.95,28.0,27.94,28.0,132640.0,25.048,25.0928,25.039,25.0928,132640.0
2015-07-27 11:05:00,27.99,28.0,27.99,28.0,248041.0,25.0838,25.0928,25.0838,25.0928,248041.0
2015-07-27 11:10:00,28.0,28.0,27.92,27.92,203183.0,25.0928,25.0928,25.0211,25.0211,203183.0
2015-07-27 11:15:00,27.93,27.93,27.9,27.92,110255.0,25.03,25.03,25.0031,25.0211,110255.0
2015-07-27 11:20:00,27.92,27.96,27.91,27.96,112960.0,25.0211,25.0569,25.0121,25.0569,112960.0
2015-07-27 11:25:00,27.96,27.96,27.9,27.91,154975.0,25.0569,25.0569,25.0031,25.0121,154975.0
2015-07-27 11:30:00,27.92,27.95,27.91,27.94,143894.0,25.0211,25.048,25.0121,25.039,143894.0
2015-07-27 11:35:00,27.94,27.98,27.89,27.95,404576.0,25.039,25.0748,24.9942,25.048,404576.0
2015-07-27 11:40:00,27.95,27.98,27.94,27.98,155998.0,25.048,25.0748,25.039,25.0748,155998.0
2015-07-27 11:45:00,27.97,27.99,27.95,27.96,263105.0,25.0659,25.0838,25.048,25.0569,263105.0
2015-07-27 11:50:00,27.96,27.99,27.92,27.98,182772.0,25.0569,25.0838,25.0211,25.0748,182772.0
2015-07-27 11:55:00,27.97,27.98,27.96,27.97,169539.0,25.0659,25.0748,25.0569,25.0659,169539.0
2015-07-27 12:00:00,27.97,28.01,27.96,27.98,159921.0,25.0659,25.1017,25.0569,25.0748,159921.0
2015-07-27 12:05:00,27.98,27.99,27.97,27.99,76011.0,25.0748,25.0838,25.0659,25.0838,76011.0
2015-07-27 12:10:00,27.99,28.0,27.96,27.97,125501.0,25.0838,25.0928,25.0569,25.0659,125501.0
2015-07-27 12:15:00,27.96,27.99,27.96,27.99,67201.0,25.0569,25.0838,25.0569,25.0838,67201.0
2015-07-27 12:20:00,27.99,28.0,27.92,27.96,202284.0,25.0838,25.0928,25.0211,25.0569,202284.0
2015-07-27 12:25:00,27.96,27.96,27.95,27.96,48237.0,25.0569,25.0569,25.048,25.0569,48237.0
2015-07-27 12:30:00,27.96,27.96,27.95,27.96,66392.0,25.0569,25.0569,25.048,25.0569,66392.0
2015-07-27 12:35:00,27.96,27.96,27.95,27.96,64900.0,25.0569,25.0569,25.048,25.0569,64900.0
2015-07-27 12:40:00,27.95,27.96,27.95,27.96,66889.0,25.048,25.0569,25.048,25.0569,66889.0
2015-07-27 12:45:00,27.96,27.96,27.95,27.95,60658.0,25.0569,25.0569,25.048,25.048,60658.0
2015-07-27 12:50:00,27.95,27.97,27.93,27.96,161965.0,25.048,25.0659,25.03,25.0569,161965.0
2015-07-27 12:55:00,27.97,27.97,27.94,27.97,141381.0,25.0659,25.0659,25.039,25.0659,141381.0
2015-07-27 13:00:00,27.97,27.98,27.95,27.96,237899.0,25.0659,25.0748,25.048,25.0569,237899.0
2015-07-27 13:05:00,27.97,27.98,27.95,27.96,98503.0,25.0659,25.0748,25.048,25.0569,98503.0
2015-07-27 13:10:00,27.96,27.97,27.95,27.97,76221.0,25.0569,25.0659,25.048,25.0659,76221.0
2015-07-27 13:15:00,27.97,27.97,27.95,27.96,189772.0,25.0659,25.0659,25.048,25.0569,189772.0
2015-07-27 13:20:00,27.96,27.96,27.95,27.96,55797.0,25.0569,25.0569,25.048,25.0569,55797.0
2015-07-27 13:25:00,27.95,27.97,27.95,27.97,264432.0,25.048,25.0659,25.048,25.0659,264432.0
2015-07-27 13:30:00,27.97,27.97,27.95,27.96,132476.0,25.0659,25.0659,25.048,25.0569,132476.0
2015-07-27 13:35:00,27.96,27.98,27.93,27.98,290565.0,25.0569,25.0748,25.03,25.0748,290565.0
2015-07-27 13:40:00,27.97,27.98,27.95,27.96,182288.0,25.0659,25.0748,25.048,25.0569,182288.0
2015-07-27 13:45:00,27.96,28.01,27.96,28.0,92925.0,25.0569,25.1017,25.0569,25.0928,92925.0
2015-07-27 13:50:00,28.0,28.01,27.99,28.0,140939.0,25.0928,25.1017,25.0838,25.0928,140939.0
2015-07-27 13:55:00,28.01,28.01,27.99,28.0,32198.0,25.1017,25.1017,25.0838,25.0928,32198.0
2015-07-27 14:00:00,28.0,28.01,27.98,27.99,111983.0,25.0928,25.1017,25.0748,25.0838,111983.0
2015-07-27 14:05:00,27.98,28.0,27.97,27.99,120898.0,25.0748,25.0928,25.0659,25.0838,120898.0
2015-07-27 14:10:00,27.97,28.0,27.97,28.0,62583.0,25.0659,25.0928,25.0659,25.0928,62583.0
2015-07-27 14:15:00,28.0,28.01,27.98,27.99,155607.0,25.0928,25.1017,25.0748,25.0838,155607.0
2015-07-27 14:20:00,28.0,28.0,27.99,28.0,92653.0,25.0928,25.0928,25.0838,25.0928,92653.0
2015-07-27 14:25:00,28.0,28.0,27.99,28.0,133387.0,25.0928,25.0928,25.0838,25.0928,133387.0
2015-07-27 14:30:00,28.0,28.0,27.98,27.99,86393.0,25.0928,25.0928,25.0748,25.0838,86393.0
2015-07-27 14:35:00,27.99,28.0,27.98,28.0,122348.0,25.0838,25.0928,25.0748,25.0928,122348.0
2015-07-27 14:40:00,28.0,28.0,27.99,28.0,86395.0,25.0928,25.0928,25.0838,25.0928,86395.0
2015-07-27 14:45:00,28.0,28.0,27.95,27.98,107845.0,25.0928,25.0928,25.048,25.0748,107845.0
2015-07-27 14:50:00,27.98,28.0,27.97,28.0,66782.0,25.0748,25.0928,25.0659,25.0928,66782.0
2015-07-27 14:55:00,28.0,28.03,27.99,28.03,243530.0,25.0928,25.1196,25.0838,25.1196,243530.0
2015-07-27 15:00:00,28.03,28.03,27.97,28.0,151048.0,25.1196,25.1196,25.0659,25.0928,151048.0
2015-07-27 15:05:00,28.0,28.0,27.99,27.99,159275.0,25.0928,25.0928,25.0838,25.0838,159275.0
2015-07-27 15:10:00,28.0,28.03,27.99,28.0,252012.0,25.0928,25.1196,25.0838,25.0928,252012.0
2015-07-27 15:15:00,28.0,28.0,27.99,28.0,34616.0,25.0928,25.0928,25.0838,25.0928,34616.0
2015-07-27 15:20:00,28.0,28.01,27.99,28.0,228270.0,25.0928,25.1017,25.0838,25.0928,228270.0
2015-07-27 15:25:00,28.0,28.0,27.99,28.0,107950.0,25.0928,25.0928,25.0838,25.0928,107950.0
2015-07-27 15:30:00,28.0,28.0,27.97,27.98,168927.0,25.0928,25.0928,25.0659,25.0748,168927.0
2015-07-27 15:35:00,27.98,28.0,27.97,28.0,361906.0,25.0748,25.0928,25.0659,25.0928,361906.0
2015-07-27 15:40:00,28.0,28.01,27.97,28.0,231303.0,25.0928,25.1017,25.0659,25.0928,231303.0
2015-07-27 15:45:00,28.0,28.0,27.99,28.0,253571.0,25.0928,25.0928,25.0838,25.0928,253571.0
2015-07-27 15:50:00,27.99,28.01,27.99,28.0,325668.0,25.0838,25.1017,25.0838,25.0928,325668.0
2015-07-27 15:55:00,28.0,28.03,27.99,27.99,1020654.0,25.0928,25.1196,25.0838,25.0838,1020654.0
2015-07-28 09:30:00,28.07,28.3,28.0,28.14,407180.0,25.1555,25.3616,25.0928,25.2182,407180.0
2015-07-28 09:35:00,28.14,28.15,28.04,28.09,251068.0,25.2182,25.2272,25.1286,25.1734,251068.0
2015-07-28 09:40:00,28.08,28.15,28.0,28.12,130552.0,25.1645,25.2272,25.0928,25.2003,130552.0
2015-07-28 09:45:00,28.12,28.13,28.05,28.06,140411.0,25.2003,25.2093,25.1376,25.1465,140411.0
2015-07-28 09:50:00,28.06,28.09,28.0,28.07,256562.0,25.1465,25.1734,25.0928,25.1555,256562.0
2015-07-28 09:55:00,28.08,28.08,27.94,28.01,349539.0,25.1645,25.1645,25.039,25.1017,349539.0
2015-07-28 10:00:00,28.01,28.02,27.93,27.99,192065.0,25.1017,25.1107,25.03,25.0838,192065.0
2015-07-28 10:05:00,27.99,28.0,27.88,27.92,213003.0,25.0838,25.0928,24.9852,25.0211,213003.0
2015-07-28 10:10:00,27.92,28.0,27.92,27.96,222122.0,25.0211,25.0928,25.0211,25.0569,222122.0
2015-07-28 10:15:00,27.96,27.96,27.93,27.93,166492.0,25.0569,25.0569,25.03,25.03,166492.0
2015-07-28 10:20:00,27.93,27.96,27.91,27.95,215370.0,25.03,25.0569,25.0121,25.048,215370.0
2015-07-28 10:25:00,27.95,27.95,27.89,27.94,274671.0,25.048,25.048,24.9942,25.039,274671.0
2015-07-28 10:30:00,27.94,27.98,27.93,27.95,312274.0,25.039,25.0748,25.03,25.048,312274.0
2015-07-28 10:35:00,27.95,27.98,27.94,27.96,166210.0,25.048,25.0748,25.039,25.0569,166210.0
2015-07-28 10:40:00,27.96,27.97,27.94,27.95,327358.0,25.0569,25.0659,25.039,25.048,327358.0
2015-07-28 10:45:00,27.95,27.96,27.91,27.95,425544.0,25.048,25.0569,25.0121,25.048,425544.0
2015-07-28 10:50:00,27.95,27.96,27.91,27.94,218820.0,25.048,25.0569,25.0121,25.039,218820.0
2015-07-28 10:55:00,27.94,27.96,27.91,27.95,330444.0,25.039,25.0569,25.0121,25.048,330444.0
2015-07-28 11:00:00,27.95,27.96,27.93,27.94,137184.0,25.048,25.0569,25.03,25.039,137184.0
2015-07-28 11:05:00,27.93,27.98,27.9,27.95,539074.0,25.03,25.0748,25.0031,25.048,539074.0
2015-07-28 11:10:00,27.96,28.0,27.94,27.97,756114.0,25.0569,25.0928,25.039,25.0659,756114.0
2015-07-28 11:15:00,27.97,28.03,27.96,28.0,219370.0,25.0659,25.1196,25.0569,25.0928,219370.0
2015-07-28 11:20:00,28.0,28.0,27.98,27.99,159217.0,25.0928,25.0928,25.0748,25.0838,159217.0
2015-07-28 11:25:00,28.0,28.0,27.99,28.0,105667.0,25.0928,25.0928,25.0838,25.0928,105667.0
2015-07-28 11:30:00,28.0,28.0,27.98,27.99,107700.0,25.0928,25.0928,25.0748,25.0838,107700.0
2015-07-28 11:35:00,27.99,28.0,27.98,28.0,128518.0,25.0838,25.0928,25.0748,25.0928,128518.0
2015-07-28 11:40:00,28.0,28.02,27.98,27.98,287522.0,25.0928,25.1107,25.0748,25.0748,287522.0
2015-07-28 11:45:00,27.99,28.0,27.97,28.0,115265.0,25.0838,25.0928,25.0659,25.0928,115265.0
2015-07-28 11:50:00,27.99,28.05,27.99,28.05,195234.0,25.0838,25.1376,25.0838,25.1376,195234.0
2015-07-28 11:55:00,28.05,28.07,28.04,28.07,136974.0,25.1376,25.1555,25.1286,25.1555,136974.0
2015-07-28 12:00:00,28.07,28.08,28.03,28.06,207670.0,25.1555,25.1645,25.1196,25.1465,207670.0
2015-07-28 12:05:00,28.06,28.08,28.0,28.01,376870.0,25.1465,25.1645,25.0928,25.1017,376870.0
2015-07-28 12:10:00,28.02,28.02,27.99,28.02,97586.0,25.1107,25.1107,25.0838,25.1107,97586.0
2015-07-28 12:15:00,28.02,28.08,28.02,28.07,115978.0,25.1107,25.1645,25.1107,25.1555,115978.0
2015-07-28 12:20:00,28.08,28.09,28.05,28.05,134278.0,25.1645,25.1734,25.1376,25.1376,134278.0
2015-07-28 12:25:00,28.05,28.08,28.04,28.08,95975.0,25.1376,25.1645,25.1286,25.1645,95975.0
2015-07-28 12:30:00,28.08,28.08,28.0,28.01,212848.0,25.1645,25.1645,25.0928,25.1017,212848.0
2015-07-28 12:35:00,28.01,28.02,27.99,28.0,98000.0,25.1017,25.1107,25.0838,25.0928,98000.0
2015-07-28 12:40:00,28.0,28.0,27.96,27.96,121437.0,25.0928,25.0928,25.0569,25.0569,121437.0
2015-07-28 12:45:00,27.96,27.97,27.95,27.97,107283.0,25.0569,25.0659,25.048,25.0659,107283.0
2015-07-28 12:50:00,27.97,27.98,27.96,27.96,166301.0,25.0659,25.0748,25.0569,25.0569,166301.0
2015-07-28 12:55:00,27.96,28.0,27.96,28.0,64510.0,25.0569,25.0928,25.0569,25.0928,64510.0
2015-07-28 13:00:00,28.0,28.01,27.99,28.0,169974.0,25.0928,25.1017,25.0838,25.0928,169974.0
2015-07-28 13:05:00,27.99,28.01,27.94,27.99,209813.0,25.0838,25.1017,25.039,25.0838,209813.0
2015-07-28 13:10:00,28.0,28.01,27.98,27.99,98395.0,25.0928,25.1017,25.0748,25.0838,98395.0
2015-07-28 13:15:00,27.99,28.01,27.94,27.95,256954.0,25.0838,25.1017,25.039,25.048,256954.0
2015-07-28 13:20:00,27.95,27.96,27.93,27.95,203803.0,25.048,25.0569,25.03,25.048,203803.0
2015-07-28 13:25:00,27.95,28.0,27.94,27.99,129497.0,25.048,25.0928,25.039,25.0838,129497.0
2015-07-28 13:30:00,28.0,28.01,27.99,28.0,116923.0,25.0928,25.1017,25.0838,25.0928,116923.0
2015-07-28 13:35:00,28.0,28.05,27.99,28.05,67343.0,25.0928,25.1376,25.0838,25.1376,67343.0
2015-07-28 13:40:00,28.05,28.24,28.0,28.19,14603599.0,25.1376,25.3078,25.0928,25.263,14603599.0
2015-07-28 13:45:00,28.19,28.26,28.18,28.23,230851.0,25.263,25.3258,25.2541,25.2989,230851.0
2015-07-28 13:50:00,28.23,28.25,28.22,28.24,178057.0,25.2989,25.3168,25.2899,25.3078,178057.0
2015-07-28 13:55:00,28.25,28.26,28.19,28.2,220156.0,25.3168,25.3258,25.263,25.272,220156.0
2015-07-28 14:00:00,28.2,28.22,28.19,28.21,106688.0,25.272,25.2899,25.263,25.281,106688.0
2015-07-28 14:05:00,28.21,28.26,28.19,28.25,148468.0,25.281,25.3258,25.263,25.3168,148468.0
2015-07-28 14:10:00,28.25,28.25,28.18,28.21,232257.0,25.3168,25.3168,25.2541,25.281,232257.0
2015-07-28 14:15:00,28.21,28.22,28.18,28.2,247260.0,25.281,25.2899,25.2541,25.272,247260.0
2015-07-28 14:20:00,28.19,28.28,28.19,28.25,422114.0,25.263,25.3437,25.263,25.3168,422114.0
2015-07-28 14:25:00,28.25,28.26,28.24,28.25,86123.0,25.3168,25.3258,25.3078,25.3168,86123.0
2015-07-28 14:30:00,28.25,28.25,28.23,28.25,127199.0,25.3168,25.3168,25.2989,25.3168,127199.0
2015-07-28 14:35:00,28.25,28.26,28.24,28.25,200473.0,25.3168,25.3258,25.3078,25.3168,200473.0
2015-07-28 14:40:00,28.24,28.25,28.22,28.23,182633.0,25.3078,25.3168,25.2899,25.2989,182633.0
2015-07-28 14:45:00,28.23,28.25,28.23,28.24,116168.0,25.2989,25.3168,25.2989,25.3078,116168.0
2015-07-28 14:50:00,28.25,28.25,28.23,28.24,107738.0,25.3168,25.3168,25.2989,25.3078,107738.0
2015-07-28 14:55:00,28.24,28.25,28.23,28.23,159415.0,25.3078,25.3168,25.2989,25.2989,159415.0
2015-07-28 15:00:00,28.24,28.25,28.23,28.25,115662.0,25.3078,25.3168,25.2989,25.3168,115662.0
2015-07-28 15:05:00,28.25,28.28,28.23,28.27,226448.0,25.3168,25.3437,25.2989,25.3347,226448.0
2015-07-28 15:10:00,28.27,28.28,28.26,28.28,187732.0,25.3347,25.3437,25.3258,25.3437,187732.0
2015-07-28 15:15:00,28.27,28.32,28.27,28.32,247791.0,25.3347,25.3795,25.3347,25.3795,247791.0
2015-07-28 15:20:00,28.32,28.33,28.3,28.3,245381.0,25.3795,25.3885,25.3616,25.3616,245381.0
2015-07-28 15:25:00,28.29,28.31,28.29,28.31,139790.0,25.3527,25.3706,25.3527,25.3706,139790.0
2015-07-28 15:30:00,28.3,28.31,28.29,28.29,200047.0,25.3616,25.3706,25.3527,25.3527,200047.0
2015-07-28 15:35:00,28.3,28.34,28.29,28.31,315939.0,25.3616,25.3975,25.3527,25.3706,315939.0
2015-07-28 15:40:00,28.31,28.32,28.28,28.3,311561.0,25.3706,25.3795,25.3437,25.3616,311561.0
2015-07-28 15:45:00,28.3,28.32,28.29,28.3,349788.0,25.3616,25.3795,25.3527,25.3616,349788.0
2015-07-28 15:50:00,28.3,28.36,28.29,28.35,610591.0,25.3616,25.4154,25.3527,25.4064,610591.0
2015-07-28 15:55:00,28.35,28.37,28.31,28.34,976397.0,25.4064,25.4243,25.3706,25.3975,976397.0
2015-07-29 09:30:00,28.39,28.45,28.28,28.37,272042.0,25.4423,25.496,25.3437,25.4243,272042.0
2015-07-29 09:35:00,28.37,28.43,28.35,28.42,136541.0,25.4243,25.4781,25.4064,25.4692,136541.0
2015-07-29 09:40:00,28.43,28.43,28.34,28.34,108206.0,25.4781,25.4781,25.3975,25.3975,108206.0
2015-07-29 09:45:00,28.34,28.38,28.32,28.37,193466.0,25.3975,25.4333,25.3795,25.4243,193466.0
2015-07-29 09:50:00,28.36,28.41,28.33,28.34,202254.0,25.4154,25.4602,25.3885,25.3975,202254.0
2015-07-29 09:55:00,28.34,28.34,28.25,28.27,275577.0,25.3975,25.3975,25.3168,25.3347,275577.0
2015-07-29 10:00:00,28.27,28.31,28.25,28.26,241633.0,25.3347,25.3706,25.3168,25.3258,241633.0
2015-07-29 10:05:00,28.27,28.31,28.26,28.29,166865.0,25.3347,25.3706,25.3258,25.3527,166865.0
2015-07-29 10:10:00,28.29,28.33,28.27,28.3,184915.0,25.3527,25.3885,25.3347,25.3616,184915.0
2015-07-29 10:15:00,28.3,28.38,28.29,28.38,355830.0,25.3616,25.4333,25.3527,25.4333,355830.0
2015-07-29 10:20:00,28.38,28.44,28.37,28.42,201038.0,25.4333,25.4871,25.4243,25.4692,201038.0
2015-07-29 10:25:00,28.43,28.46,28.41,28.41,185745.0,25.4781,25.505,25.4602,25.4602,185745.0
2015-07-29 10:30:00,28.42,28.46,28.41,28.46,135489.0,25.4692,25.505,25.4602,25.505,135489.0
2015-07-29 10:35:00,28.45,28.47,28.4,28.43,200381.0,25.496,25.514,25.4512,25.4781,200381.0
2015-07-29 10:40:00,28.43,28.48,28.42,28.48,107969.0,25.4781,25.5229,25.4692,25.5229,107969.0
2015-07-29 10:45:00,28.47,28.52,28.46,28.51,513548.0,25.514,25.5588,25.505,25.5498,513548.0
2015-07-29 10:50:00,28.51,28.58,28.5,28.56,198322.0,25.5498,25.6125,25.5408,25.5946,198322.0
2015-07-29 10:55:00,28.57,28.64,28.56,28.6,244406.0,25.6036,25.6663,25.5946,25.6305,244406.0
2015-07-29 11:00:00,28.6,28.6,28.58,28.58,111581.0,25.6305,25.6305,25.6125,25.6125,111581.0
2015-07-29 11:05:00,28.58,28.62,28.57,28.59,121557.0,25.6125,25.6484,25.6036,25.6215,121557.0
2015-07-29 11:10:00,28.59,28.65,28.59,28.64,158616.0,25.6215,25.6753,25.6215,25.6663,158616.0
2015-07-29 11:15:00,28.64,28.7,28.62,28.69,259302.0,25.6663,25.7201,25.6484,25.7111,259302.0
2015-07-29 11:20:00,28.69,28.71,28.62,28.67,246732.0,25.7111,25.729,25.6484,25.6932,246732.0
2015-07-29 11:25:00,28.68,28.68,28.63,28.64,122372.0,25.7022,25.7022,25.6573,25.6663,122372.0
2015-07-29 11:30:00,28.64,28.66,28.6,28.64,255885.0,25.6663,25.6842,25.6305,25.6663,255885.0
2015-07-29 11:35:00,28.63,28.68,28.62,28.68,64637.0,25.6573,25.7022,25.6484,25.7022,64637.0
2015-07-29 11:40:00,28.68,28.69,28.67,28.69,115640.0,25.7022,25.7111,25.6932,25.7111,115640.0
2015-07-29 11:45:00,28.69,28.72,28.68,28.72,134063.0,25.7111,25.738,25.7022,25.738,134063.0
2015-07-29 11:50:00,28.71,28.73,28.71,28.72,65771.0,25.729,25.747,25.729,25.738,65771.0
2015-07-29 11:55:00,28.73,28.74,28.65,28.68,310108.0,25.747,25.7559,25.6753,25.7022,310108.0
2015-07-29 12:00:00,28.68,28.71,28.67,28.71,97405.0,25.7022,25.729,25.6932,25.729,97405.0
2015-07-29 12:05:00,28.71,28.75,28.69,28.7,128801.0,25.729,25.7649,25.7111,25.7201,128801.0
2015-07-29 12:10:00,28.7,28.73,28.7,28.72,80542.0,25.7201,25.747,25.7201,25.738,80542.0
2015-07-29 12:15:00,28.72,28.76,28.69,28.71,188640.0,25.738,25.7739,25.7111,25.729,188640.0
2015-07-29 12:20:00,28.7,28.76,28.69,28.76,105938.0,25.7201,25.7739,25.7111,25.7739,105938.0
2015-07-29 12:25:00,28.76,28.81,28.75,28.79,281362.0,25.7739,25.8187,25.7649,25.8007,281362.0
2015-07-29 12:30:00,28.78,28.84,28.78,28.84,280739.0,25.7918,25.8455,25.7918,25.8455,280739.0
2015-07-29 12:35:00,28.84,28.84,28.76,28.81,115610.0,25.8455,25.8455,25.7739,25.8187,115610.0
2015-07-29 12:40:00,28.81,28.84,28.79,28.8,91357.0,25.8187,25.8455,25.8007,25.8097,91357.0
2015-07-29 12:45:00,28.81,28.85,28.8,28.82,87716.0,25.8187,25.8545,25.8097,25.8276,87716.0
2015-07-29 12:50:00,28.82,28.86,28.8,28.84,122936.0,25.8276,25.8635,25.8097,25.8455,122936.0
2015-07-29 12:55:00,28.84,28.86,28.81,28.83,153711.0,25.8455,25.8635,25.8187,25.8366,153711.0
2015-07-29 13:00:00,28.83,28.84,28.81,28.82,79666.0,25.8366,25.8455,25.8187,25.8276,79666.0
2015-07-29 13:05:00,28.81,28.82,28.8,28.81,75963.0,25.8187,25.8276,25.8097,25.8187,75963.0
2015-07-29 13:10:00,28.8,28.84,28.79,28.82,93116.0,25.8097,25.8455,25.8007,25.8276,93116.0
2015-07-29 13:15:00,28.83,28.84,28.81,28.83,45415.0,25.8366,25.8455,25.8187,25.8366,45415.0
2015-07-29 13:20:00,28.84,28.87,28.83,28.86,103326.0,25.8455,25.8724,25.8366,25.8635,103326.0
2015-07-29 13:25:00,28.85,28.87,28.85,28.87,90856.0,25.8545,25.8724,25.8545,25.8724,90856.0
2015-07-29 13:30:00,28.87,28.87,28.84,28.86,87079.0,25.8724,25.8724,25.8455,25.8635,87079.0
2015-07-29 13:35:00,28.85,28.86,28.84,28.85,64341.0,25.8545,25.8635,25.8455,25.8545,64341.0
2015-07-29 13:40:00,28.85,28.85,28.78,28.79,173076.0,25.8545,25.8545,25.7918,25.8007,173076.0
2015-07-29 13:45:00,28.79,28.79,28.73,28.74,244687.0,25.8007,25.8007,25.747,25.7559,244687.0
2015-07-29 13:50:00,28.75,28.76,28.74,28.76,141901.0,25.7649,25.7739,25.7559,25.7739,141901.0
2015-07-29 13:55:00,28.76,28.76,28.74,28.75,74494.0,25.7739,25.7739,25.7559,25.7649,74494.0
2015-07-29 14:00:00,28.75,28.87,28.72,28.74,318898.0,25.7649,25.8724,25.738,25.7559,318898.0
2015-07-29 14:05:00,28.75,28.81,28.71,28.71,184608.0,25.7649,25.8187,25.729,25.729,184608.0
2015-07-29 14:10:00,28.71,28.72,28.68,28.7,183870.0,25.729,25.738,25.7022,25.7201,183870.0
2015-07-29 14:15:00,28.7,28.75,28.69,28.73,237590.0,25.7201,25.7649,25.7111,25.747,237590.0
2015-07-29 14:20:00,28.74,28.81,28.72,28.79,176758.0,25.7559,25.8187,25.738,25.8007,176758.0
2015-07-29 14:25:00,28.79,28.8,28.77,28.79,91959.0,25.8007,25.8097,25.7828,25.8007,91959.0
2015-07-29 14:30:00,28.8,28.81,28.78,28.79,83779.0,25.8097,25.8187,25.7918,25.8007,83779.0
2015-07-29 14:35:00,28.78,28.79,28.77,28.79,61867.0,25.7918,25.8007,25.7828,25.8007,61867.0
2015-07-29 14:40:00,28.79,28.83,28.78,28.8,158545.0,25.8007,25.8366,25.7918,25.8097,158545.0
2015-07-29 14:45:00,28.8,28.84,28.8,28.82,120383.0,25.8097,25.8455,25.8097,25.8276,120383.0
2015-07-29 14:50:00,28.81,28.84,28.78,28.79,101179.0,25.8187,25.8455,25.7918,25.8007,101179.0
2015-07-29 14:55:00,28.8,28.83,28.79,28.8,88897.0,25.8097,25.8366,25.8007,25.8097,88897.0
2015-07-29 15:00:00,28.8,28.81,28.79,28.8,52084.0,25.8097,25.8187,25.8007,25.8097,52084.0
2015-07-29 15:05:00,28.81,28.82,28.79,28.8,129571.0,25.8187,25.8276,25.8007,25.8097,129571.0
2015-07-29 15:10:00,28.79,28.84,28.79,28.84,84703.0,25.8007,25.8455,25.8007,25.8455,84703.0
2015-07-29 15:15:00,28.84,28.85,28.82,28.83,146527.0,25.8455,25.8545,25.8276,25.8366,146527.0
2015-07-29 15:20:00,28.83,28.86,28.82,28.85,168051.0,25.8366,25.8635,25.8276,25.8545,168051.0
2015-07-29 15:25:00,28.85,28.87,28.85,28.85,137342.0,25.8545,25.8724,25.8545,25.8545,137342.0
2015-07-29 15:30:00,28.86,28.86,28.77,28.79,165776.0,25.8635,25.8635,25.7828,25.8007,165776.0
2015-07-29 15:35:00,28.79,28.81,28.78,28.81,104930.0,25.8007,25.8187,25.7918,25.8187,104930.0
2015-07-29 15:40:00,28.8,28.83,28.8,28.82,156465.0,25.8097,25.8366,25.8097,25.8276,156465.0
2015-07-29 15:45:00,28.82,28.82,28.79,28.81,223636.0,25.8276,25.8276,25.8007,25.8187,223636.0
2015-07-29 15:50:00,28.8,28.81,28.78,28.79,251083.0,25.8097,25.8187,25.7918,25.8007,251083.0
2015-07-29 15:55:00,28.78,28.79,28.75,28.75,477046.0,25.7918,25.8007,25.7649,25.7649,477046.0
2015-07-30 09:30:00,28.62,28.7,28.51,28.62,205097.0,25.6484,25.7201,25.5498,25.6484,205097.0
2015-07-30 09:35:00,28.62,28.63,28.4,28.41,182612.0,25.6484,25.6573,25.4512,25.4602,182612.0
2015-07-30 09:40:00,28.41,28.48,28.37,28.44,184832.0,25.4602,25.5229,25.4243,25.4871,184832.0
2015-07-30 09:45:00,28.44,28.48,28.39,28.43,102937.0,25.4871,25.5229,25.4423,25.4781,102937.0
2015-07-30 09:50:00,28.43,28.43,28.31,28.35,141630.0,25.4781,25.4781,25.3706,25.4064,141630.0
2015-07-30 09:55:00,28.35,28.38,28.27,28.28,222029.0,25.4064,25.4333,25.3347,25.3437,222029.0
2015-07-30 10:00:00,28.29,28.37,28.27,28.36,321539.0,25.3527,25.4243,25.3347,25.4154,321539.0
2015-07-30 10:05:00,28.36,28.39,28.33,28.34,243838.0,25.4154,25.4423,25.3885,25.3975,243838.0
2015-07-30 10:10:00,28.34,28.35,28.29,28.3,230356.0,25.3975,25.4064,25.3527,25.3616,230356.0
2015-07-30 10:15:00,28.31,28.39,28.3,28.37,266358.0,25.3706,25.4423,25.3616,25.4243,266358.0
2015-07-30 10:20:00,28.36,28.39,28.33,28.34,226953.0,25.4154,25.4423,25.3885,25.3975,226953.0
2015-07-30 10:25:00,28.33,28.34,28.29,28.3,218790.0,25.3885,25.3975,25.3527,25.3616,218790.0
2015-07-30 10:30:00,28.3,28.31,28.26,28.27,199002.0,25.3616,25.3706,25.3258,25.3347,199002.0
2015-07-30 10:35:00,28.27,28.29,28.22,28.28,245551.0,25.3347,25.3527,25.2899,25.3437,245551.0
2015-07-30 10:40:00,28.29,28.29,28.23,28.24,268901.0,25.3527,25.3527,25.2989,25.3078,268901.0
2015-07-30 10:45:00,28.24,28.24,28.17,28.17,166746.0,25.3078,25.3078,25.2451,25.2451,166746.0
2015-07-30 10:50:00,28.18,28.23,28.15,28.21,346958.0,25.2541,25.2989,25.2272,25.281,346958.0
2015-07-30 10:55:00,28.21,28.21,28.13,28.16,200137.0,25.281,25.281,25.2093,25.2361,200137.0
2015-07-30 11:00:00,28.16,28.17,28.14,28.14,88820.0,25.2361,25.2451,25.2182,25.2182,88820.0
2015-07-30 11:05:00,28.15,28.15,28.09,28.1,209157.0,25.2272,25.2272,25.1734,25.1824,209157.0
2015-07-30 11:10:00,28.1,28.22,28.09,28.21,150658.0,25.1824,25.2899,25.1734,25.281,150658.0
2015-07-30 11:15:00,28.21,28.3,28.2,28.25,302820.0,25.281,25.3616,25.272,25.3168,302820.0
2015-07-30 11:20:00,28.24,28.34,28.24,28.32,90499.0,25.3078,25.3975,25.3078,25.3795,90499.0
2015-07-30 11:25:00,28.32,28.32,28.24,28.25,170278.0,25.3795,25.3795,25.3078,25.3168,170278.0
2015-07-30 11:30:00,28.25,28.25,28.21,28.21,108509.0,25.3168,25.3168,25.281,25.281,108509.0
2015-07-30 11:35:00,28.21,28.25,28.2,28.25,101574.0,25.281,25.3168,25.272,25.3168,101574.0
2015-07-30 11:40:00,28.25,28.35,28.24,28.34,66396.0,25.3168,25.4064,25.3078,25.3975,66396.0
2015-07-30 11:45:00,28.35,28.35,28.32,28.35,164403.0,25.4064,25.4064,25.3795,25.4064,164403.0
2015-07-30 11:50:00,28.35,28.37,28.34,28.35,121471.0,25.4064,25.4243,25.3975,25.4064,121471.0
2015-07-30 11:55:00,28.35,28.36,28.33,28.35,206925.0,25.4064,25.4154,25.3885,25.4064,206925.0
2015-07-30 12:00:00,28.35,28.37,28.34,28.37,67090.0,25.4064,25.4243,25.3975,25.4243,67090.0
2015-07-30 12:05:00,28.37,28.37,28.35,28.36,50596.0,25.4243,25.4243,25.4064,25.4154,50596.0
2015-07-30 12:10:00,28.36,28.36,28.3,28.3,166292.0,25.4154,25.4154,25.3616,25.3616,166292.0
2015-07-30 12:15:00,28.3,28.33,28.29,28.33,89493.0,25.3616,25.3885,25.3527,25.3885,89493.0
2015-07-30 12:20:00,28.33,28.34,28.31,28.33,38089.0,25.3885,25.3975,25.3706,25.3885,38089.0
2015-07-30 12:25:00,28.34,28.38,28.34,28.37,60627.0,25.3975,25.4333,25.3975,25.4243,60627.0
2015-07-30 12:30:00,28.38,28.41,28.37,28.39,72217.0,25.4333,25.4602,25.4243,25.4423,72217.0
2015-07-30 12:35:00,28.38,28.41,28.37,28.4,139185.0,25.4333,25.4602,25.4243,25.4512,139185.0
2015-07-30 12:40:00,28.4,28.4,28.38,28.38,51774.0,25.4512,25.4512,25.4333,25.4333,51774.0
2015-07-30 12:45:00,28.38,28.4,28.38,28.4,67859.0,25.4333,25.4512,25.4333,25.4512,67859.0
2015-07-30 12:50:00,28.4,28.44,28.39,28.43,71228.0,25.4512,25.4871,25.4423,25.4781,71228.0
2015-07-30 12:55:00,28.43,28.43,28.42,28.42,32195.0,25.4781,25.4781,25.4692,25.4692,32195.0
2015-07-30 13:00:00,28.42,28.47,28.42,28.45,82569.0,25.4692,25.514,25.4692,25.496,82569.0
2015-07-30 13:05:00,28.45,28.46,28.41,28.43,75985.0,25.496,25.505,25.4602,25.4781,75985.0
2015-07-30 13:10:00,28.42,28.44,28.41,28.43,87347.0,25.4692,25.4871,25.4602,25.4781,87347.0
2015-07-30 13:15:00,28.43,28.43,28.41,28.42,34040.0,25.4781,25.4781,25.4602,25.4692,34040.0
2015-07-30 13:20:00,28.42,28.42,28.36,28.36,83183.0,25.4692,25.4692,25.4154,25.4154,83183.0
2015-07-30 13:25:00,28.37,28.38,28.36,28.38,86401.0,25.4243,25.4333,25.4154,25.4333,86401.0
2015-07-30 13:30:00,28.38,28.38,28.36,28.36,79009.0,25.4333,25.4333,25.4154,25.4154,79009.0
2015-07-30 13:35:00,28.37,28.37,28.35,28.35,57017.0,25.4243,25.4243,25.4064,25.4064,57017.0
2015-07-30 13:40:00,28.36,28.39,28.33,28.37,90809.0,25.4154,25.4423,25.3885,25.4243,90809.0
2015-07-30 13:45:00,28.36,28.37,28.34,28.35,62738.0,25.4154,25.4243,25.3975,25.4064,62738.0
2015-07-30 13:50:00,28.35,28.38,28.35,28.38,121371.0,25.4064,25.4333,25.4064,25.4333,121371.0
2015-07-30 13:55:00,28.38,28.41,28.37,28.41,97607.0,25.4333,25.4602,25.4243,25.4602,97607.0
2015-07-30 14:00:00,28.4,28.42,28.39,28.41,47529.0,25.4512,25.4692,25.4423,25.4602,47529.0
2015-07-30 14:05:00,28.41,28.42,28.39,28.4,64325.0,25.4602,25.4692,25.4423,25.4512,64325.0
2015-07-30 14:10:00,28.4,28.43,28.39,28.42,88301.0,25.4512,25.4781,25.4423,25.4692,88301.0
2015-07-30 14:15:00,28.41,28.42,28.4,28.41,50667.0,25.4602,25.4692,25.4512,25.4602,50667.0
2015-07-30 14:20:00,28.4,28.43,28.4,28.41,98607.0,25.4512,25.4781,25.4512,25.4602,98607.0
2015-07-30 14:25:00,28.41,28.45,28.41,28.45,72029.0,25.4602,25.496,25.4602,25.496,72029.0
2015-07-30 14:30:00,28.46,28.47,28.44,28.47,195927.0,25.505,25.514,25.4871,25.514,195927.0
2015-07-30 14:35:00,28.46,28.47,28.46,28.46,63392.0,25.505,25.514,25.505,25.505,63392.0
2015-07-30 14:40:00,28.46,28.47,28.43,28.43,172871.0,25.505,25.514,25.4781,25.4781,172871.0
2015-07-30 14:45:00,28.43,28.45,28.43,28.43,111661.0,25.4781,25.496,25.4781,25.4781,111661.0
2015-07-30 14:50:00,28.43,28.46,28.42,28.42,107581.0,25.4781,25.505,25.4692,25.4692,107581.0
2015-07-30 14:55:00,28.42,28.43,28.42,28.43,41284.0,25.4692,25.4781,25.4692,25.4781,41284.0
2015-07-30 15:00:00,28.42,28.46,28.42,28.46,115454.0,25.4692,25.505,25.4692,25.505,115454.0
2015-07-30 15:05:00,28.46,28.46,28.41,28.42,119987.0,25.505,25.505,25.4602,25.4692,119987.0
2015-07-30 15:10:00,28.42,28.43,28.37,28.38,137414.0,25.4692,25.4781,25.4243,25.4333,137414.0
2015-07-30 15:15:00,28.38,28.39,28.37,28.38,89175.0,25.4333,25.4423,25.4243,25.4333,89175.0
2015-07-30 15:20:00,28.38,28.4,28.37,28.4,115629.0,25.4333,25.4512,25.4243,25.4512,115629.0
2015-07-30 15:25:00,28.4,28.43,28.39,28.4,155330.0,25.4512,25.4781,25.4423,25.4512,155330.0
2015-07-30 15:30:00,28.41,28.45,28.4,28.43,175211.0,25.4602,25.496,25.4512,25.4781,175211.0
2015-07-30 15:35:00,28.44,28.44,28.36,28.37,215803.0,25.4871,25.4871,25.4154,25.4243,215803.0
2015-07-30 15:40:00,28.37,28.43,28.37,28.42,118917.0,25.4243,25.4781,25.4243,25.4692,118917.0
2015-07-30 15:45:00,28.41,28.42,28.38,28.4,186306.0,25.4602,25.4692,25.4333,25.4512,186306.0
2015-07-30 15:50:00,28.4,28.41,28.38,28.41,404433.0,25.4512,25.4602,25.4333,25.4602,404433.0
2015-07-30 15:55:00,28.41,28.41,28.37,28.37,411198.0,25.4602,25.4602,25.4243,25.4243,411198.0
2015-07-31 09:30:00,28.47,28.54,28.43,28.48,451209.0,25.514,25.5767,25.4781,25.5229,451209.0
2015-07-31 09:35:00,28.48,28.51,28.38,28.39,239180.0,25.5229,25.5498,25.4333,25.4423,239180.0
2015-07-31 09:40:00,28.39,28.42,28.33,28.34,202872.0,25.4423,25.4692,25.3885,25.3975,202872.0
2015-07-31 09:45:00,28.36,28.42,28.35,28.36,76423.0,25.4154,25.4692,25.4064,25.4154,76423.0
2015-07-31 09:50:00,28.36,28.36,28.34,28.36,123421.0,25.4154,25.4154,25.3975,25.4154,123421.0
2015-07-31 09:55:00,28.35,28.38,28.33,28.34,96087.0,25.4064,25.4333,25.3885,25.3975,96087.0
2015-07-31 10:00:00,28.33,28.33,28.23,28.23,154611.0,25.3885,25.3885,25.2989,25.2989,154611.0
2015-07-31 10:05:00,28.23,28.33,28.22,28.33,148562.0,25.2989,25.3885,25.2899,25.3885,148562.0
2015-07-31 10:10:00,28.32,28.33,28.28,28.29,113433.0,25.3795,25.3885,25.3437,25.3527,113433.0
2015-07-31 10:15:00,28.29,28.31,28.29,28.3,73386.0,25.3527,25.3706,25.3527,25.3616,73386.0
2015-07-31 10:20:00,28.3,28.3,28.29,28.3,115260.0,25.3616,25.3616,25.3527,25.3616,115260.0
2015-07-31 10:25:00,28.3,28.3,28.29,28.3,82305.0,25.3616,25.3616,25.3527,25.3616,82305.0
2015-07-31 10:30:00,28.29,28.3,28.24,28.26,181647.0,25.3527,25.3616,25.3078,25.3258,181647.0
2015-07-31 10:35:00,28.27,28.27,28.24,28.24,45210.0,25.3347,25.3347,25.3078,25.3078,45210.0
2015-07-31 10:40:00,28.25,28.25,28.22,28.22,77921.0,25.3168,25.3168,25.2899,25.2899,77921.0
2015-07-31 10:45:00,28.23,28.25,28.22,28.25,98742.0,25.2989,25.3168,25.2899,25.3168,98742.0
2015-07-31 10:50:00,28.25,28.3,28.24,28.3,124060.0,25.3168,25.3616,25.3078,25.3616,124060.0
2015-07-31 10:55:00,28.3,28.31,28.28,28.31,95447.0,25.3616,25.3706,25.3437,25.3706,95447.0
2015-07-31 11:00:00,28.31,28.31,28.3,28.31,35877.0,25.3706,25.3706,25.3616,25.3706,35877.0
2015-07-31 11:05:00,28.31,28.32,28.3,28.31,113537.0,25.3706,25.3795,25.3616,25.3706,113537.0
2015-07-31 11:10:00,28.31,28.31,28.27,28.27,71697.0,25.3706,25.3706,25.3347,25.3347,71697.0
2015-07-31 11:15:00,28.27,28.28,28.26,28.27,105151.0,25.3347,25.3437,25.3258,25.3347,105151.0
2015-07-31 11:20:00,28.27,28.27,28.25,28.25,94964.0,25.3347,25.3347,25.3168,25.3168,94964.0
2015-07-31 11:25:00,28.25,28.26,28.25,28.26,80086.0,25.3168,25.3258,25.3168,25.3258,80086.0
2015-07-31 11:30:00,28.26,28.29,28.25,28.29,88229.0,25.3258,25.3527,25.3168,25.3527,88229.0
2015-07-31 11:35:00,28.29,28.3,28.28,28.3,150333.0,25.3527,25.3616,25.3437,25.3616,150333.0
2015-07-31 11:40:00,28.3,28.3,28.29,28.3,25838.0,25.3616,25.3616,25.3527,25.3616,25838.0
2015-07-31 11:45:00,28.3,28.3,28.29,28.29,91350.0,25.3616,25.3616,25.3527,25.3527,91350.0
2015-07-31 11:50:00,28.29,28.3,28.29,28.29,54923.0,25.3527,25.3616,25.3527,25.3527,54923.0
2015-07-31 11:55:00,28.29,28.3,28.28,28.28,37066.0,25.3527,25.3616,25.3437,25.3437,37066.0
2015-07-31 12:00:00,28.28,28.29,28.27,28.27,53399.0,25.3437,25.3527,25.3347,25.3347,53399.0
2015-07-31 12:05:00,28.27,28.28,28.27,28.28,85363.0,25.3347,25.3437,25.3347,25.3437,85363.0
2015-07-31 12:10:00,28.28,28.29,28.27,28.28,65529.0,25.3437,25.3527,25.3347,25.3437,65529.0
2015-07-31 12:15:00,28.28,28.31,28.27,28.31,92733.0,25.3437,25.3706,25.3347,25.3706,92733.0
2015-07-31 12:20:00,28.31,28.34,28.3,28.34,55099.0,25.3706,25.3975,25.3616,25.3975,55099.0
2015-07-31 12:25:00,28.34,28.37,28.32,28.37,66001.0,25.3975,25.4243,25.3795,25.4243,66001.0
2015-07-31 12:30:00,28.37,28.37,28.36,28.36,73735.0,25.4243,25.4243,25.4154,25.4154,73735.0
2015-07-31 12:35:00,28.37,28.37,28.36,28.36,106375.0,25.4243,25.4243,25.4154,25.4154,106375.0
2015-07-31 12:40:00,28.36,28.37,28.36,28.37,38903.0,25.4154,25.4243,25.4154,25.4243,38903.0
2015-07-31 12:45:00,28.37,28.44,28.36,28.43,139386.0,25.4243,25.4871,25.4154,25.4781,139386.0
2015-07-31 12:50:00,28.43,28.45,28.41,28.41,96423.0,25.4781,25.496,25.4602,25.4602,96423.0
2015-07-31 12:55:00,28.41,28.42,28.41,28.41,23222.0,25.4602,25.4692,25.4602,25.4602,23222.0
2015-07-31 13:00:00,28.41,28.42,28.41,28.42,50655.0,25.4602,25.4692,25.4602,25.4692,50655.0
2015-07-31 13:05:00,28.41,28.47,28.41,28.46,116926.0,25.4602,25.514,25.4602,25.505,116926.0
2015-07-31 13:10:00,28.46,28.46,28.45,28.46,71795.0,25.505,25.505,25.496,25.505,71795.0
2015-07-31 13:15:00,28.45,28.47,28.45,28.46,68642.0,25.496,25.514,25.496,25.505,68642.0
2015-07-31 13:20:00,28.46,28.46,28.45,28.46,61733.0,25.505,25.505,25.496,25.505,61733.0
2015-07-31 13:25:00,28.45,28.46,28.42,28.42,125274.0,25.496,25.505,25.4692,25.4692,125274.0
2015-07-31 13:30:00,28.43,28.43,28.38,28.39,104356.0,25.4781,25.4781,25.4333,25.4423,104356.0
2015-07-31 13:35:00,28.39,28.4,28.39,28.39,31991.0,25.4423,25.4512,25.4423,25.4423,31991.0
2015-07-31 13:40:00,28.4,28.4,28.38,28.39,47332.0,25.4512,25.4512,25.4333,25.4423,47332.0
2015-07-31 13:45:00,28.38,28.39,28.36,28.36,44108.0,25.4333,25.4423,25.4154,25.4154,44108.0
2015-07-31 13:50:00,28.36,28.36,28.34,28.34,39802.0,25.4154,25.4154,25.3975,25.3975,39802.0
2015-07-31 13:55:00,28.34,28.39,28.34,28.38,161974.0,25.3975,25.4423,25.3975,25.4333,161974.0
2015-07-31 14:00:00,28.39,28.41,28.37,28.37,82770.0,25.4423,25.4602,25.4243,25.4243,82770.0
2015-07-31 14:05:00,28.38,28.38,28.36,28.38,81873.0,25.4333,25.4333,25.4154,25.4333,81873.0
2015-07-31 14:10:00,28.38,28.38,28.34,28.34,38196.0,25.4333,25.4333,25.3975,25.3975,38196.0
2015-07-31 14:15:00,28.35,28.35,28.31,28.32,83059.0,25.4064,25.4064,25.3706,25.3795,83059.0
2015-07-31 14:20:00,28.31,28.32,28.26,28.27,190875.0,25.3706,25.3795,25.3258,25.3347,190875.0
2015-07-31 14:25:00,28.28,28.29,28.27,28.29,68237.0,25.3437,25.3527,25.3347,25.3527,68237.0
2015-07-31 14:30:00,28.29,28.3,28.27,28.28,127312.0,25.3527,25.3616,25.3347,25.3437,127312.0
2015-07-31 14:35:00,28.27,28.28,28.24,28.24,79689.0,25.3347,25.3437,25.3078,25.3078,79689.0
2015-07-31 14:40:00,28.24,28.24,28.22,28.23,109643.0,25.3078,25.3078,25.2899,25.2989,109643.0
2015-07-31 14:45:00,28.22,28.23,28.16,28.18,220512.0,25.2899,25.2989,25.2361,25.2541,220512.0
2015-07-31 14:50:00,28.18,28.22,28.18,28.19,115814.0,25.2541,25.2899,25.2541,25.263,115814.0
2015-07-31 14:55:00,28.19,28.19,28.17,28.18,48911.0,25.263,25.263,25.2451,25.2541,48911.0
2015-07-31 15:00:00,28.17,28.18,28.16,28.17,146697.0,25.2451,25.2541,25.2361,25.2451,146697.0
2015-07-31 15:05:00,28.18,28.18,28.14,28.15,132804.0,25.2541,25.2541,25.2182,25.2272,132804.0
2015-07-31 15:10:00,28.15,28.18,28.14,28.16,166072.0,25.2272,25.2541,25.2182,25.2361,166072.0
2015-07-31 15:15:00,28.16,28.17,28.15,28.16,168833.0,25.2361,25.2451,25.2272,25.2361,168833.0
2015-07-31 15:20:00,28.16,28.16,28.12,28.13,141918.0,25.2361,25.2361,25.2003,25.2093,141918.0
2015-07-31 15:25:00,28.12,28.15,28.06,28.09,536594.0,25.2003,25.2272,25.1465,25.1734,536594.0
2015-07-31 15:30:00,28.09,28.15,28.09,28.1,274467.0,25.1734,25.2272,25.1734,25.1824,274467.0
2015-07-31 15:35:00,28.1,28.1,28.08,28.09,150490.0,25.1824,25.1824,25.1645,25.1734,150490.0
2015-07-31 15:40:00,28.09,28.11,28.06,28.09,305134.0,25.1734,25.1913,25.1465,25.1734,305134.0
2015-07-31 15:45:00,28.1,28.16,28.08,28.12,391548.0,25.1824,25.2361,25.1645,25.2003,391548.0
2015-07-31 15:50:00,28.13,28.13,28.1,28.13,397434.0,25.2093,25.2093,25.1824,25.2093,397434.0
2015-07-31 15:55:00,28.13,28.15,28.1,28.12,955401.0,25.2093,25.2272,25.1824,25.2003,955401.0
2015-08-03 09:30:00,28.09,28.15,27.91,27.92,474007.0,25.1734,25.2272,25.0121,25.0211,474007.0
2015-08-03 09:35:00,27.92,28.05,27.88,28.0,288101.0,25.0211,25.1376,24.9852,25.0928,288101.0
2015-08-03 09:40:00,28.0,28.1,27.96,28.03,241629.0,25.0928,25.1824,25.0569,25.1196,241629.0
2015-08-03 09:45:00,28.02,28.02,27.93,27.98,189752.0,25.1107,25.1107,25.03,25.0748,189752.0
2015-08-03 09:50:00,27.98,28.05,27.97,28.02,133922.0,25.0748,25.1376,25.0659,25.1107,133922.0
2015-08-03 09:55:00,28.02,28.1,28.02,28.06,148474.0,25.1107,25.1824,25.1107,25.1465,148474.0
2015-08-03 10:00:00,28.06,28.09,28.01,28.02,191127.0,25.1465,25.1734,25.1017,25.1107,191127.0
2015-08-03 10:05:00,28.02,28.03,27.99,28.0,113621.0,25.1107,25.1196,25.0838,25.0928,113621.0
2015-08-03 10:10:00,27.99,28.03,27.98,27.99,98461.0,25.0838,25.1196,25.0748,25.0838,98461.0
2015-08-03 10:15:00,27.99,28.01,27.93,27.95,222471.0,25.0838,25.1017,25.03,25.048,222471.0
2015-08-03 10:20:00,27.94,27.94,27.89,27.89,276171.0,25.039,25.039,24.9942,24.9942,276171.0
2015-08-03 10:25:00,27.89,27.9,27.84,27.9,299056.0,24.9942,25.0031,24.9494,25.0031,299056.0
2015-08-03 10:30:00,27.9,27.9,27.84,27.89,189937.0,25.0031,25.0031,24.9494,24.9942,189937.0
2015-08-03 10:35:00,27.89,27.93,27.89,27.92,162769.0,24.9942,25.03,24.9942,25.0211,162769.0
2015-08-03 10:40:00,27.92,27.99,27.9,27.98,152064.0,25.0211,25.0838,25.0031,25.0748,152064.0
2015-08-03 10:45:00,27.97,27.98,27.91,27.96,314997.0,25.0659,25.0748,25.0121,25.0569,314997.0
2015-08-03 10:50:00,27.96,28.0,27.95,27.99,258220.0,25.0569,25.0928,25.048,25.0838,258220.0
2015-08-03 10:55:00,27.99,28.04,27.98,28.01,243318.0,25.0838,25.1286,25.0748,25.1017,243318.0
2015-08-03 11:00:00,28.01,28.03,27.99,28.02,309186.0,25.1017,25.1196,25.0838,25.1107,309186.0
2015-08-03 11:05:00,28.02,28.05,28.02,28.05,388808.0,25.1107,25.1376,25.1107,25.1376,388808.0
2015-08-03 11:10:00,28.04,28.05,28.02,28.03,156513.0,25.1286,25.1376,25.1107,25.1196,156513.0
2015-08-03 11:15:00,28.03,28.05,28.01,28.05,237592.0,25.1196,25.1376,25.1017,25.1376,237592.0
2015-08-03 11:20:00,28.05,28.05,28.01,28.03,148910.0,25.1376,25.1376,25.1017,25.1196,148910.0
2015-08-03 11:25:00,28.03,28.05,28.01,28.01,202265.0,25.1196,25.1376,25.1017,25.1017,202265.0
2015-08-03 11:30:00,28.01,28.04,28.0,28.04,195050.0,25.1017,25.1286,25.0928,25.1286,195050.0
2015-08-03 11:35:00,28.03,28.05,28.02,28.05,184034.0,25.1196,25.1376,25.1107,25.1376,184034.0
2015-08-03 11:40:00,28.04,28.08,28.03,28.07,176627.0,25.1286,25.1645,25.1196,25.1555,176627.0
2015-08-03 11:45:00,28.07,28.07,28.05,28.07,106455.0,25.1555,25.1555,25.1376,25.1555,106455.0
2015-08-03 11:50:00,28.06,28.08,28.06,28.08,108250.0,25.1465,25.1645,25.1465,25.1645,108250.0
2015-08-03 11:55:00,28.08,28.14,28.07,28.13,93630.0,25.1645,25.2182,25.1555,25.2093,93630.0
2015-08-03 12:00:00,28.13,28.14,28.12,28.13,85369.0,25.2093,25.2182,25.2003,25.2093,85369.0
2015-08-03 12:05:00,28.13,28.13,28.12,28.12,121812.0,25.2093,25.2093,25.2003,25.2003,121812.0
2015-08-03 12:10:00,28.13,28.17,28.12,28.17,320360.0,25.2093,25.2451,25.2003,25.2451,320360.0
2015-08-03 12:15:00,28.17,28.18,28.12,28.13,227079.0,25.2451,25.2541,25.2003,25.2093,227079.0
2015-08-03 12:20:00,28.13,28.16,28.12,28.16,96058.0,25.2093,25.2361,25.2003,25.2361,96058.0
2015-08-03 12:25:00,28.16,28.19,28.15,28.18,212423.0,25.2361,25.263,25.2272,25.2541,212423.0
2015-08-03 12:30:00,28.18,28.19,28.14,28.17,186204.0,25.2541,25.263,25.2182,25.2451,186204.0
2015-08-03 12:35:00,28.17,28.17,28.14,28.17,93705.0,25.2451,25.2451,25.2182,25.2451,93705.0
2015-08-03 12:40:00,28.17,28.17,28.14,28.16,80165.0,25.2451,25.2451,25.2182,25.2361,80165.0
2015-08-03 12:45:00,28.16,28.17,28.12,28.15,118227.0,25.2361,25.2451,25.2003,25.2272,118227.0
2015-08-03 12:50:00,28.14,28.15,28.11,28.13,342601.0,25.2182,25.2272,25.1913,25.2093,342601.0
2015-08-03 12:55:00,28.13,28.13,28.1,28.12,231051.0,25.2093,25.2093,25.1824,25.2003,231051.0
2015-08-03 13:00:00,28.12,28.13,28.1,28.1,101919.0,25.2003,25.2093,25.1824,25.1824,101919.0
2015-08-03 13:05:00,28.1,28.12,28.03,28.03,250592.0,25.1824,25.2003,25.1196,25.1196,250592.0
2015-08-03 13:10:00,28.04,28.08,28.03,28.07,126189.0,25.1286,25.1645,25.1196,25.1555,126189.0
2015-08-03 13:15:00,28.07,28.1,28.04,28.08,90406.0,25.1555,25.1824,25.1286,25.1645,90406.0
2015-08-03 13:20:00,28.07,28.09,28.04,28.07,166054.0,25.1555,25.1734,25.1286,25.1555,166054.0
2015-08-03 13:25:00,28.07,28.09,28.04,28.06,188887.0,25.1555,25.1734,25.1286,25.1465,188887.0
2015-08-03 13:30:00,28.05,28.06,28.05,28.05,39573.0,25.1376,25.1465,25.1376,25.1376,39573.0
2015-08-03 13:35:00,28.05,28.06,28.04,28.05,103073.0,25.1376,25.1465,25.1286,25.1376,103073.0
2015-08-03 13:40:00,28.05,28.06,28.03,28.04,153095.0,25.1376,25.1465,25.1196,25.1286,153095.0
2015-08-03 13:45:00,28.05,28.06,28.04,28.05,88651.0,25.1376,25.1465,25.1286,25.1376,88651.0
2015-08-03 13:50:00,28.05,28.06,28.04,28.04,126739.0,25.1376,25.1465,25.1286,25.1286,126739.0
2015-08-03 13:55:00,28.05,28.07,28.04,28.07,129034.0,25.1376,25.1555,25.1286,25.1555,129034.0
2015-08-03 14:00:00,28.07,28.07,28.04,28.07,210033.0,25.1555,25.1555,25.1286,25.1555,210033.0
2015-08-03 14:05:00,28.07,28.1,28.06,28.09,128209.0,25.1555,25.1824,25.1465,25.1734,128209.0
2015-08-03 14:10:00,28.09,28.09,28.03,28.04,301537.0,25.1734,25.1734,25.1196,25.1286,301537.0
2015-08-03 14:15:00,28.05,28.06,28.03,28.05,61425.0,25.1376,25.1465,25.1196,25.1376,61425.0
2015-08-03 14:20:00,28.06,28.07,28.04,28.07,86710.0,25.1465,25.1555,25.1286,25.1555,86710.0
2015-08-03 14:25:00,28.07,28.08,28.06,28.07,104269.0,25.1555,25.1645,25.1465,25.1555,104269.0
2015-08-03 14:30:00,28.08,28.1,28.07,28.1,69082.0,25.1645,25.1824,25.1555,25.1824,69082.0
2015-08-03 14:35:00,28.1,28.14,28.09,28.14,123641.0,25.1824,25.2182,25.1734,25.2182,123641.0
2015-08-03 14:40:00,28.14,28.14,28.13,28.14,68146.0,25.2182,25.2182,25.2093,25.2182,68146.0
2015-08-03 14:45:00,28.13,28.14,28.12,28.12,269637.0,25.2093,25.2182,25.2003,25.2003,269637.0
2015-08-03 14:50:00,28.13,28.16,28.12,28.16,301238.0,25.2093,25.2361,25.2003,25.2361,301238.0
2015-08-03 14:55:00,28.16,28.16,28.13,28.13,177842.0,25.2361,25.2361,25.2093,25.2093,177842.0
2015-08-03 15:00:00,28.13,28.18,28.13,28.18,155208.0,25.2093,25.2541,25.2093,25.2541,155208.0
2015-08-03 15:05:00,28.18,28.21,28.17,28.19,223401.0,25.2541,25.281,25.2451,25.263,223401.0
2015-08-03 15:10:00,28.2,28.24,28.15,28.23,370940.0,25.272,25.3078,25.2272,25.2989,370940.0
2015-08-03 15:15:00,28.22,28.23,28.19,28.21,172702.0,25.2899,25.2989,25.263,25.281,172702.0
2015-08-03 15:20:00,28.21,28.24,28.2,28.24,89961.0,25.281,25.3078,25.272,25.3078,89961.0
2015-08-03 15:25:00,28.24,28.27,28.23,28.27,222745.0,25.3078,25.3347,25.2989,25.3347,222745.0
2015-08-03 15:30:00,28.26,28.27,28.24,28.26,252868.0,25.3258,25.3347,25.3078,25.3258,252868.0
2015-08-03 15:35:00,28.26,28.34,28.25,28.32,235225.0,25.3258,25.3975,25.3168,25.3795,235225.0
2015-08-03 15:40:00,28.33,28.35,28.31,28.32,293562.0,25.3885,25.4064,25.3706,25.3795,293562.0
2015-08-03 15:45:00,28.32,28.32,28.29,28.3,200246.0,25.3795,25.3795,25.3527,25.3616,200246.0
2015-08-03 15:50:00,28.29,28.3,28.29,28.29,241418.0,25.3527,25.3616,25.3527,25.3527,241418.0
2015-08-03 15:55:00,28.3,28.34,28.27,28.33,641364.0,25.3616,25.3975,25.3347,25.3885,641364.0
2015-08-04 09:30:00,28.16,28.38,28.16,28.35,244472.0,25.2361,25.4333,25.2361,25.4064,244472.0
2015-08-04 09:35:00,28.34,28.36,28.31,28.34,70264.0,25.3975,25.4154,25.3706,25.3975,70264.0
2015-08-04 09:40:00,28.34,28.35,28.27,28.29,75263.0,25.3975,25.4064,25.3347,25.3527,75263.0
2015-08-04 09:45:00,28.29,28.38,28.28,28.33,70712.0,25.3527,25.4333,25.3437,25.3885,70712.0
2015-08-04 09:50:00,28.32,28.32,28.27,28.27,54748.0,25.3795,25.3795,25.3347,25.3347,54748.0
2015-08-04 09:55:00,28.26,28.27,28.2,28.22,82204.0,25.3258,25.3347,25.272,25.2899,82204.0
2015-08-04 10:00:00,28.22,28.26,28.2,28.25,101557.0,25.2899,25.3258,25.272,25.3168,101557.0
2015-08-04 10:05:00,28.24,28.27,28.23,28.26,135304.0,25.3078,25.3347,25.2989,25.3258,135304.0
2015-08-04 10:10:00,28.26,28.26,28.22,28.25,188052.0,25.3258,25.3258,25.2899,25.3168,188052.0
2015-08-04 10:15:00,28.25,28.26,28.21,28.26,112685.0,25.3168,25.3258,25.281,25.3258,112685.0
2015-08-04 10:20:00,28.26,28.26,28.23,28.26,132353.0,25.3258,25.3258,25.2989,25.3258,132353.0
2015-08-04 10:25:00,28.26,28.29,28.25,28.28,112150.0,25.3258,25.3527,25.3168,25.3437,112150.0
2015-08-04 10:30:00,28.29,28.29,28.23,28.23,97584.0,25.3527,25.3527,25.2989,25.2989,97584.0
2015-08-04 10:35:00,28.23,28.25,28.18,28.2,114473.0,25.2989,25.3168,25.2541,25.272,114473.0
2015-08-04 10:40:00,28.2,28.21,28.17,28.18,78332.0,25.272,25.281,25.2451,25.2541,78332.0
2015-08-04 10:45:00,28.18,28.19,28.15,28.15,94119.0,25.2541,25.263,25.2272,25.2272,94119.0
2015-08-04 10:50:00,28.15,28.16,28.07,28.1,148861.0,25.2272,25.2361,25.1555,25.1824,148861.0
2015-08-04 10:55:00,28.09,28.1,28.03,28.05,149151.0,25.1734,25.1824,25.1196,25.1376,149151.0
2015-08-04 11:00:00,28.05,28.09,28.04,28.09,134976.0,25.1376,25.1734,25.1286,25.1734,134976.0
2015-08-04 11:05:00,28.08,28.09,28.04,28.04,117898.0,25.1645,25.1734,25.1286,25.1286,117898.0
2015-08-04 11:10:00,28.05,28.14,28.04,28.12,75026.0,25.1376,25.2182,25.1286,25.2003,75026.0
2015-08-04 11:15:00,28.12,28.13,28.1,28.11,62531.0,25.2003,25.2093,25.1824,25.1913,62531.0
2015-08-04 11:20:00,28.11,28.11,28.09,28.09,38945.0,25.1913,25.1913,25.1734,25.1734,38945.0
2015-08-04 11:25:00,28.1,28.14,28.08,28.13,99117.0,25.1824,25.2182,25.1645,25.2093,99117.0
2015-08-04 11:30:00,28.13,28.13,28.08,28.11,221091.0,25.2093,25.2093,25.1645,25.1913,221091.0
2015-08-04 11:35:00,28.11,28.14,28.11,28.11,52600.0,25.1913,25.2182,25.1913,25.1913,52600.0
2015-08-04 11:40:00,28.12,28.14,28.11,28.11,74197.0,25.2003,25.2182,25.1913,25.1913,74197.0
2015-08-04 11:45:00,28.12,28.12,28.09,28.11,66229.0,25.2003,25.2003,25.1734,25.1913,66229.0
2015-08-04 11:50:00,28.11,28.15,28.1,28.14,64441.0,25.1913,25.2272,25.1824,25.2182,64441.0
2015-08-04 11:55:00,28.14,28.16,28.13,28.14,65669.0,25.2182,25.2361,25.2093,25.2182,65669.0
2015-08-04 12:00:00,28.13,28.16,28.13,28.16,46206.0,25.2093,25.2361,25.2093,25.2361,46206.0
2015-08-04 12:05:00,28.16,28.17,28.13,28.15,102504.0,25.2361,25.2451,25.2093,25.2272,102504.0
2015-08-04 12:10:00,28.14,28.16,28.14,28.15,64672.0,25.2182,25.2361,25.2182,25.2272,64672.0
2015-08-04 12:15:00,28.14,28.16,28.13,28.14,62366.0,25.2182,25.2361,25.2093,25.2182,62366.0
2015-08-04 12:20:00,28.14,28.16,28.14,28.15,69752.0,25.2182,25.2361,25.2182,25.2272,69752.0
2015-08-04 12:25:00,28.14,28.16,28.12,28.13,99448.0,25.2182,25.2361,25.2003,25.2093,99448.0
2015-08-04 12:30:00,28.13,28.2,28.12,28.2,236705.0,25.2093,25.272,25.2003,25.272,236705.0
2015-08-04 12:35:00,28.2,28.23,28.2,28.23,80689.0,25.272,25.2989,25.272,25.2989,80689.0
2015-08-04 12:40:00,28.22,28.24,28.21,28.21,188286.0,25.2899,25.3078,25.281,25.281,188286.0
2015-08-04 12:45:00,28.22,28.25,28.19,28.24,208877.0,25.2899,25.3168,25.263,25.3078,208877.0
2015-08-04 12:50:00,28.24,28.27,28.24,28.25,71907.0,25.3078,25.3347,25.3078,25.3168,71907.0
2015-08-04 12:55:00,28.25,28.26,28.24,28.26,36381.0,25.3168,25.3258,25.3078,25.3258,36381.0
2015-08-04 13:00:00,28.25,28.26,28.23,28.25,142117.0,25.3168,25.3258,25.2989,25.3168,142117.0
2015-08-04 13:05:00,28.26,28.27,28.22,28.23,75341.0,25.3258,25.3347,25.2899,25.2989,75341.0
2015-08-04 13:10:00,28.22,28.24,28.22,28.24,39802.0,25.2899,25.3078,25.2899,25.3078,39802.0
2015-08-04 13:15:00,28.24,28.29,28.24,28.29,33868.0,25.3078,25.3527,25.3078,25.3527,33868.0
2015-08-04 13:20:00,28.29,28.31,28.28,28.31,37143.0,25.3527,25.3706,25.3437,25.3706,37143.0
2015-08-04 13:25:00,28.31,28.35,28.3,28.34,54298.0,25.3706,25.4064,25.3616,25.3975,54298.0
2015-08-04 13:30:00,28.35,28.39,28.34,28.39,56008.0,25.4064,25.4423,25.3975,25.4423,56008.0
2015-08-04 13:35:00,28.38,28.39,28.37,28.38,52692.0,25.4333,25.4423,25.4243,25.4333,52692.0
2015-08-04 13:40:00,28.38,28.39,28.37,28.37,130926.0,25.4333,25.4423,25.4243,25.4243,130926.0
2015-08-04 13:45:00,28.38,28.4,28.34,28.34,84973.0,25.4333,25.4512,25.3975,25.3975,84973.0
2015-08-04 13:50:00,28.35,28.35,28.31,28.35,100855.0,25.4064,25.4064,25.3706,25.4064,100855.0
2015-08-04 13:55:00,28.35,28.36,28.34,28.36,87336.0,25.4064,25.4154,25.3975,25.4154,87336.0
2015-08-04 14:00:00,28.35,28.37,28.35,28.37,87129.0,25.4064,25.4243,25.4064,25.4243,87129.0
2015-08-04 14:05:00,28.37,28.38,28.29,28.3,163838.0,25.4243,25.4333,25.3527,25.3616,163838.0
2015-08-04 14:10:00,28.29,28.33,28.28,28.32,99229.0,25.3527,25.3885,25.3437,25.3795,99229.0
2015-08-04 14:15:00,28.32,28.34,28.31,28.34,86151.0,25.3795,25.3975,25.3706,25.3975,86151.0
2015-08-04 14:20:00,28.35,28.35,28.29,28.29,145191.0,25.4064,25.4064,25.3527,25.3527,145191.0
2015-08-04 14:25:00,28.3,28.33,28.29,28.33,218108.0,25.3616,25.3885,25.3527,25.3885,218108.0
2015-08-04 14:30:00,28.32,28.35,28.32,28.34,94464.0,25.3795,25.4064,25.3795,25.3975,94464.0
2015-08-04 14:35:00,28.34,28.4,28.33,28.37,111600.0,25.3975,25.4512,25.3885,25.4243,111600.0
2015-08-04 14:40:00,28.37,28.38,28.34,28.35,69684.0,25.4243,25.4333,25.3975,25.4064,69684.0
2015-08-04 14:45:00,28.36,28.4,28.35,28.39,118816.0,25.4154,25.4512,25.4064,25.4423,118816.0
2015-08-04 14:50:00,28.39,28.4,28.35,28.36,83254.0,25.4423,25.4512,25.4064,25.4154,83254.0
2015-08-04 14:55:00,28.36,28.39,28.35,28.38,98184.0,25.4154,25.4423,25.4064,25.4333,98184.0
2015-08-04 15:00:00,28.39,28.42,28.37,28.37,119357.0,25.4423,25.4692,25.4243,25.4243,119357.0
2015-08-04 15:05:00,28.37,28.39,28.34,28.38,149779.0,25.4243,25.4423,25.3975,25.4333,149779.0
2015-08-04 15:10:00,28.38,28.39,28.37,28.39,99390.0,25.4333,25.4423,25.4243,25.4423,99390.0
2015-08-04 15:15:00,28.39,28.39,28.35,28.35,181491.0,25.4423,25.4423,25.4064,25.4064,181491.0
2015-08-04 15:20:00,28.36,28.38,28.34,28.35,140957.0,25.4154,25.4333,25.3975,25.4064,140957.0
2015-08-04 15:25:00,28.36,28.37,28.34,28.37,145960.0,25.4154,25.4243,25.3975,25.4243,145960.0
2015-08-04 15:30:00,28.37,28.43,28.36,28.4,130005.0,25.4243,25.4781,25.4154,25.4512,130005.0
2015-08-04 15:35:00,28.41,28.41,28.4,28.4,128705.0,25.4602,25.4602,25.4512,25.4512,128705.0
2015-08-04 15:40:00,28.4,28.41,28.37,28.39,159327.0,25.4512,25.4602,25.4243,25.4423,159327.0
2015-08-04 15:45:00,28.39,28.39,28.36,28.39,145980.0,25.4423,25.4423,25.4154,25.4423,145980.0
2015-08-04 15:50:00,28.38,28.41,28.38,28.41,196677.0,25.4333,25.4602,25.4333,25.4602,196677.0
2015-08-04 15:55:00,28.4,28.42,28.36,28.41,356092.0,25.4512,25.4692,25.4154,25.4602,356092.0
2015-08-05 09:30:00,28.43,28.64,28.43,28.6,339647.0,25.4781,25.6663,25.4781,25.6305,339647.0
2015-08-05 09:35:00,28.6,28.67,28.56,28.61,173812.0,25.6305,25.6932,25.5946,25.6394,173812.0
2015-08-05 09:40:00,28.61,28.65,28.54,28.56,159809.0,25.6394,25.6753,25.5767,25.5946,159809.0
2015-08-05 09:45:00,28.56,28.66,28.56,28.62,185665.0,25.5946,25.6842,25.5946,25.6484,185665.0
2015-08-05 09:50:00,28.62,28.71,28.62,28.7,156366.0,25.6484,25.729,25.6484,25.7201,156366.0
2015-08-05 09:55:00,28.7,28.72,28.59,28.61,118122.0,25.7201,25.738,25.6215,25.6394,118122.0
2015-08-05 10:00:00,28.62,28.68,28.47,28.5,200431.0,25.6484,25.7022,25.514,25.5408,200431.0
2015-08-05 10:05:00,28.5,28.5,28.46,28.46,92123.0,25.5408,25.5408,25.505,25.505,92123.0
2015-08-05 10:10:00,28.47,28.56,28.46,28.52,106382.0,25.514,25.5946,25.505,25.5588,106382.0
2015-08-05 10:15:00,28.52,28.53,28.48,28.51,85820.0,25.5588,25.5677,25.5229,25.5498,85820.0
2015-08-05 10:20:00,28.51,28.55,28.49,28.5,90152.0,25.5498,25.5857,25.5319,25.5408,90152.0
2015-08-05 10:25:00,28.5,28.57,28.49,28.54,100804.0,25.5408,25.6036,25.5319,25.5767,100804.0
2015-08-05 10:30:00,28.55,28.59,28.5,28.51,155194.0,25.5857,25.6215,25.5408,25.5498,155194.0
2015-08-05 10:35:00,28.52,28.54,28.48,28.48,104239.0,25.5588,25.5767,25.5229,25.5229,104239.0
2015-08-05 10:40:00,28.48,28.49,28.46,28.46,132667.0,25.5229,25.5319,25.505,25.505,132667.0
2015-08-05 10:45:00,28.47,28.47,28.44,28.45,83231.0,25.514,25.514,25.4871,25.496,83231.0
2015-08-05 10:50:00,28.45,28.54,28.44,28.52,109557.0,25.496,25.5767,25.4871,25.5588,109557.0
2015-08-05 10:55:00,28.52,28.54,28.49,28.54,137550.0,25.5588,25.5767,25.5319,25.5767,137550.0
2015-08-05 11:00:00,28.53,28.59,28.53,28.57,60925.0,25.5677,25.6215,25.5677,25.6036,60925.0
2015-08-05 11:05:00,28.57,28.59,28.55,28.58,142274.0,25.6036,25.6215,25.5857,25.6125,142274.0
2015-08-05 11:10:00,28.58,28.59,28.56,28.59,191511.0,25.6125,25.6215,25.5946,25.6215,191511.0
2015-08-05 11:15:00,28.59,28.59,28.55,28.56,145573.0,25.6215,25.6215,25.5857,25.5946,145573.0
2015-08-05 11:20:00,28.55,28.56,28.53,28.55,58891.0,25.5857,25.5946,25.5677,25.5857,58891.0
2015-08-05 11:25:00,28.54,28.55,28.52,28.53,64791.0,25.5767,25.5857,25.5588,25.5677,64791.0
2015-08-05 11:30:00,28.53,28.55,28.52,28.52,94786.0,25.5677,25.5857,25.5588,25.5588,94786.0
2015-08-05 11:35:00,28.53,28.53,28.52,28.53,33103.0,25.5677,25.5677,25.5588,25.5677,33103.0
2015-08-05 11:40:00,28.52,28.57,28.52,28.57,78251.0,25.5588,25.6036,25.5588,25.6036,78251.0
2015-08-05 11:45:00,28.57,28.61,28.56,28.59,96065.0,25.6036,25.6394,25.5946,25.6215,96065.0
2015-08-05 11:50:00,28.59,28.59,28.57,28.57,38973.0,25.6215,25.6215,25.6036,25.6036,38973.0
2015-08-05 11:55:00,28.57,28.62,28.56,28.59,329163.0,25.6036,25.6484,25.5946,25.6215,329163.0
2015-08-05 12:00:00,28.58,28.61,28.58,28.59,74184.0,25.6125,25.6394,25.6125,25.6215,74184.0
2015-08-05 12:05:00,28.59,28.61,28.57,28.6,67864.0,25.6215,25.6394,25.6036,25.6305,67864.0
2015-08-05 12:10:00,28.6,28.62,28.6,28.61,96056.0,25.6305,25.6484,25.6305,25.6394,96056.0
2015-08-05 12:15:00,28.61,28.61,28.57,28.59,64347.0,25.6394,25.6394,25.6036,25.6215,64347.0
2015-08-05 12:20:00,28.58,28.59,28.52,28.53,119568.0,25.6125,25.6215,25.5588,25.5677,119568.0
2015-08-05 12:25:00,28.53,28.54,28.5,28.54,103914.0,25.5677,25.5767,25.5408,25.5767,103914.0
2015-08-05 12:30:00,28.53,28.54,28.48,28.49,72159.0,25.5677,25.5767,25.5229,25.5319,72159.0
2015-08-05 12:35:00,28.48,28.52,28.48,28.52,30741.0,25.5229,25.5588,25.5229,25.5588,30741.0
2015-08-05 12:40:00,28.51,28.52,28.49,28.52,60415.0,25.5498,25.5588,25.5319,25.5588,60415.0
2015-08-05 12:45:00,28.51,28.56,28.51,28.55,34327.0,25.5498,25.5946,25.5498,25.5857,34327.0
2015-08-05 12:50:00,28.55,28.56,28.51,28.51,65893.0,25.5857,25.5946,25.5498,25.5498,65893.0
2015-08-05 12:55:00,28.52,28.58,28.51,28.58,42218.0,25.5588,25.6125,25.5498,25.6125,42218.0
2015-08-05 13:00:00,28.58,28.58,28.55,28.55,50896.0,25.6125,25.6125,25.5857,25.5857,50896.0
2015-08-05 13:05:00,28.55,28.56,28.54,28.54,48584.0,25.5857,25.5946,25.5767,25.5767,48584.0
2015-08-05 13:10:00,28.54,28.55,28.5,28.54,148159.0,25.5767,25.5857,25.5408,25.5767,148159.0
2015-08-05 13:15:00,28.53,28.55,28.52,28.54,190206.0,25.5677,25.5857,25.5588,25.5767,190206.0
2015-08-05 13:20:00,28.54,28.58,28.54,28.57,60099.0,25.5767,25.6125,25.5767,25.6036,60099.0
2015-08-05 13:25:00,28.58,28.6,28.56,28.59,60683.0,25.6125,25.6305,25.5946,25.6215,60683.0
2015-08-05 13:30:00,28.6,28.6,28.56,28.56,84565.0,25.6305,25.6305,25.5946,25.5946,84565.0
2015-08-05 13:35:00,28.57,28.59,28.56,28.59,60931.0,25.6036,25.6215,25.5946,25.6215,60931.0
2015-08-05 13:40:00,28.59,28.6,28.56,28.6,62668.0,25.6215,25.6305,25.5946,25.6305,62668.0
2015-08-05 13:45:00,28.6,28.61,28.59,28.61,27987.0,25.6305,25.6394,25.6215,25.6394,27987.0
2015-08-05 13:50:00,28.61,28.61,28.58,28.61,99412.0,25.6394,25.6394,25.6125,25.6394,99412.0
2015-08-05 13:55:00,28.6,28.61,28.59,28.59,88251.0,25.6305,25.6394,25.6215,25.6215,88251.0
2015-08-05 14:00:00,28.59,28.61,28.56,28.61,82390.0,25.6215,25.6394,25.5946,25.6394,82390.0
2015-08-05 14:05:00,28.61,28.62,28.59,28.6,91860.0,25.6394,25.6484,25.6215,25.6305,91860.0
2015-08-05 14:10:00,28.6,28.6,28.56,28.58,100141.0,25.6305,25.6305,25.5946,25.6125,100141.0
2015-08-05 14:15:00,28.58,28.59,28.57,28.59,85526.0,25.6125,25.6215,25.6036,25.6215,85526.0
2015-08-05 14:20:00,28.59,28.59,28.58,28.59,44233.0,25.6215,25.6215,25.6125,25.6215,44233.0
2015-08-05 14:25:00,28.59,28.61,28.58,28.6,97758.0,25.6215,25.6394,25.6125,25.6305,97758.0
2015-08-05 14:30:00,28.61,28.62,28.6,28.62,107849.0,25.6394,25.6484,25.6305,25.6484,107849.0
2015-08-05 14:35:00,28.62,28.63,28.59,28.63,430670.0,25.6484,25.6573,25.6215,25.6573,430670.0
2015-08-05 14:40:00,28.63,28.66,28.62,28.66,170202.0,25.6573,25.6842,25.6484,25.6842,170202.0
2015-08-05 14:45:00,28.66,28.69,28.65,28.67,197390.0,25.6842,25.7111,25.6753,25.6932,197390.0
2015-08-05 14:50:00,28.68,28.69,28.66,28.68,145519.0,25.7022,25.7111,25.6842,25.7022,145519.0
2015-08-05 14:55:00,28.68,28.69,28.66,28.67,129676.0,25.7022,25.7111,25.6842,25.6932,129676.0
2015-08-05 15:00:00,28.67,28.68,28.63,28.64,104470.0,25.6932,25.7022,25.6573,25.6663,104470.0
2015-08-05 15:05:00,28.64,28.66,28.62,28.62,93569.0,25.6663,25.6842,25.6484,25.6484,93569.0
2015-08-05 15:10:00,28.63,28.65,28.61,28.63,109293.0,25.6573,25.6753,25.6394,25.6573,109293.0
2015-08-05 15:15:00,28.63,28.63,28.59,28.6,88861.0,25.6573,25.6573,25.6215,25.6305,88861.0
2015-08-05 15:20:00,28.59,28.61,28.59,28.6,99427.0,25.6215,25.6394,25.6215,25.6305,99427.0
2015-08-05 15:25:00,28.6,28.61,28.57,28.61,382302.0,25.6305,25.6394,25.6036,25.6394,382302.0
2015-08-05 15:30:00,28.61,28.63,28.6,28.63,71219.0,25.6394,25.6573,25.6305,25.6573,71219.0
2015-08-05 15:35:00,28.63,28.63,28.6,28.61,108870.0,25.6573,25.6573,25.6305,25.6394,108870.0
2015-08-05 15:40:00,28.61,28.63,28.59,28.61,184968.0,25.6394,25.6573,25.6215,25.6394,184968.0
2015-08-05 15:45:00,28.61,28.62,28.6,28.61,113492.0,25.6394,25.6484,25.6305,25.6394,113492.0
2015-08-05 15:50:00,28.61,28.61,28.57,28.59,531047.0,25.6394,25.6394,25.6036,25.6215,531047.0
2015-08-05 15:55:00,28.59,28.6,28.56,28.56,411540.0,25.6215,25.6305,25.5946,25.5946,411540.0
2015-08-06 09:30:00,28.57,28.62,28.5,28.59,309238.0,25.6036,25.6484,25.5408,25.6215,309238.0
2015-08-06 09:35:00,28.58,28.6,28.48,28.6,98559.0,25.6125,25.6305,25.5229,25.6305,98559.0
2015-08-06 09:40:00,28.6,28.6,28.51,28.59,124467.0,25.6305,25.6305,25.5498,25.6215,124467.0
2015-08-06 09:45:00,28.59,28.63,28.56,28.58,167828.0,25.6215,25.6573,25.5946,25.6125,167828.0
2015-08-06 09:50:00,28.58,28.61,28.54,28.55,93340.0,25.6125,25.6394,25.5767,25.5857,93340.0
2015-08-06 09:55:00,28.55,28.58,28.52,28.53,134539.0,25.5857,25.6125,25.5588,25.5677,134539.0
2015-08-06 10:00:00,28.53,28.54,28.49,28.51,116120.0,25.5677,25.5767,25.5319,25.5498,116120.0
2015-08-06 10:05:00,28.52,28.53,28.45,28.48,114889.0,25.5588,25.5677,25.496,25.5229,114889.0
2015-08-06 10:10:00,28.47,28.54,28.46,28.52,69695.0,25.514,25.5767,25.505,25.5588,69695.0
2015-08-06 10:15:00,28.52,28.53,28.48,28.49,132920.0,25.5588,25.5677,25.5229,25.5319,132920.0
2015-08-06 10:20:00,28.49,28.5,28.42,28.43,67318.0,25.5319,25.5408,25.4692,25.4781,67318.0
2015-08-06 10:25:00,28.43,28.44,28.36,28.36,159720.0,25.4781,25.4871,25.4154,25.4154,159720.0
2015-08-06 10:30:00,28.36,28.38,28.31,28.34,156795.0,25.4154,25.4333,25.3706,25.3975,156795.0
2015-08-06 10:35:00,28.34,28.35,28.3,28.31,117904.0,25.3975,25.4064,25.3616,25.3706,117904.0
2015-08-06 10:40:00,28.31,28.38,28.3,28.37,187143.0,25.3706,25.4333,25.3616,25.4243,187143.0
2015-08-06 10:45:00,28.38,28.38,28.3,28.36,183663.0,25.4333,25.4333,25.3616,25.4154,183663.0
2015-08-06 10:50:00,28.35,28.39,28.33,28.35,82466.0,25.4064,25.4423,25.3885,25.4064,82466.0
2015-08-06 10:55:00,28.36,28.39,28.33,28.34,106416.0,25.4154,25.4423,25.3885,25.3975,106416.0
2015-08-06 11:00:00,28.34,28.36,28.32,28.35,79235.0,25.3975,25.4154,25.3795,25.4064,79235.0
2015-08-06 11:05:00,28.35,28.35,28.29,28.31,88796.0,25.4064,25.4064,25.3527,25.3706,88796.0
2015-08-06 11:10:00,28.31,28.32,28.24,28.25,91912.0,25.3706,25.3795,25.3078,25.3168,91912.0
2015-08-06 11:15:00,28.25,28.3,28.24,28.3,62310.0,25.3168,25.3616,25.3078,25.3616,62310.0
2015-08-06 11:20:00,28.3,28.3,28.26,28.27,70376.0,25.3616,25.3616,25.3258,25.3347,70376.0
2015-08-06 11:25:00,28.27,28.28,28.24,28.26,102393.0,25.3347,25.3437,25.3078,25.3258,102393.0
2015-08-06 11:30:00,28.25,28.26,28.2,28.21,116188.0,25.3168,25.3258,25.272,25.281,116188.0
2015-08-06 11:35:00,28.21,28.21,28.15,28.15,101215.0,25.281,25.281,25.2272,25.2272,101215.0
2015-08-06 11:40:00,28.15,28.18,28.13,28.18,114893.0,25.2272,25.2541,25.2093,25.2541,114893.0
2015-08-06 11:45:00,28.18,28.23,28.16,28.23,90024.0,25.2541,25.2989,25.2361,25.2989,90024.0
2015-08-06 11:50:00,28.23,28.24,28.19,28.2,60974.0,25.2989,25.3078,25.263,25.272,60974.0
2015-08-06 11:55:00,28.2,28.22,28.19,28.19,61045.0,25.272,25.2899,25.263,25.263,61045.0
2015-08-06 12:00:00,28.19,28.23,28.19,28.23,68870.0,25.263,25.2989,25.263,25.2989,68870.0
2015-08-06 12:05:00,28.23,28.24,28.21,28.21,70264.0,25.2989,25.3078,25.281,25.281,70264.0
2015-08-06 12:10:00,28.22,28.22,28.19,28.2,46305.0,25.2899,25.2899,25.263,25.272,46305.0
2015-08-06 12:15:00,28.19,28.21,28.18,28.19,75293.0,25.263,25.281,25.2541,25.263,75293.0
2015-08-06 12:20:00,28.18,28.19,28.13,28.16,70053.0,25.2541,25.263,25.2093,25.2361,70053.0
2015-08-06 12:25:00,28.15,28.21,28.15,28.19,68963.0,25.2272,25.281,25.2272,25.263,68963.0
2015-08-06 12:30:00,28.19,28.22,28.18,28.2,108833.0,25.263,25.2899,25.2541,25.272,108833.0
2015-08-06 12:35:00,28.21,28.21,28.15,28.15,54589.0,25.281,25.281,25.2272,25.2272,54589.0
2015-08-06 12:40:00,28.15,28.2,28.13,28.14,68490.0,25.2272,25.272,25.2093,25.2182,68490.0
2015-08-06 12:45:00,28.15,28.18,28.13,28.18,59518.0,25.2272,25.2541,25.2093,25.2541,59518.0
2015-08-06 12:50:00,28.19,28.19,28.16,28.16,37694.0,25.263,25.263,25.2361,25.2361,37694.0
2015-08-06 12:55:00,28.16,28.18,28.15,28.17,47616.0,25.2361,25.2541,25.2272,25.2451,47616.0
2015-08-06 13:00:00,28.17,28.19,28.16,28.18,27091.0,25.2451,25.263,25.2361,25.2541,27091.0
2015-08-06 13:05:00,28.18,28.21,28.17,28.17,44511.0,25.2541,25.281,25.2451,25.2451,44511.0
2015-08-06 13:10:00,28.17,28.19,28.16,28.17,67379.0,25.2451,25.263,25.2361,25.2451,67379.0
2015-08-06 13:15:00,28.17,28.19,28.14,28.19,33120.0,25.2451,25.263,25.2182,25.263,33120.0
2015-08-06 13:20:00,28.19,28.22,28.18,28.2,61839.0,25.263,25.2899,25.2541,25.272,61839.0
2015-08-06 13:25:00,28.21,28.25,28.2,28.23,60577.0,25.281,25.3168,25.272,25.2989,60577.0
2015-08-06 13:30:00,28.24,28.25,28.22,28.22,68375.0,25.3078,25.3168,25.2899,25.2899,68375.0
2015-08-06 13:35:00,28.23,28.24,28.21,28.22,97237.0,25.2989,25.3078,25.281,25.2899,97237.0
2015-08-06 13:40:00,28.22,28.23,28.21,28.22,58862.0,25.2899,25.2989,25.281,25.2899,58862.0
2015-08-06 13:45:00,28.22,28.24,28.21,28.22,153595.0,25.2899,25.3078,25.281,25.2899,153595.0
2015-08-06 13:50:00,28.21,28.23,28.19,28.22,117442.0,25.281,25.2989,25.263,25.2899,117442.0
2015-08-06 13:55:00,28.22,28.23,28.21,28.23,93484.0,25.2899,25.2989,25.281,25.2989,93484.0
2015-08-06 14:00:00,28.23,28.23,28.16,28.17,49453.0,25.2989,25.2989,25.2361,25.2451,49453.0
2015-08-06 14:05:00,28.17,28.18,28.13,28.13,67273.0,25.2451,25.2541,25.2093,25.2093,67273.0
2015-08-06 14:10:00,28.13,28.14,28.11,28.13,88912.0,25.2093,25.2182,25.1913,25.2093,88912.0
2015-08-06 14:15:00,28.14,28.15,28.12,28.13,67033.0,25.2182,25.2272,25.2003,25.2093,67033.0
2015-08-06 14:20:00,28.14,28.18,28.13,28.16,133709.0,25.2182,25.2541,25.2093,25.2361,133709.0
2015-08-06 14:25:00,28.16,28.18,28.15,28.16,92667.0,25.2361,25.2541,25.2272,25.2361,92667.0
2015-08-06 14:30:00,28.17,28.18,28.14,28.14,99762.0,25.2451,25.2541,25.2182,25.2182,99762.0
2015-08-06 14:35:00,28.14,28.17,28.13,28.14,65594.0,25.2182,25.2451,25.2093,25.2182,65594.0
2015-08-06 14:40:00,28.15,28.17,28.14,28.16,67187.0,25.2272,25.2451,25.2182,25.2361,67187.0
2015-08-06 14:45:00,28.17,28.18,28.15,28.16,88647.0,25.2451,25.2541,25.2272,25.2361,88647.0
2015-08-06 14:50:00,28.15,28.17,28.13,28.14,92009.0,25.2272,25.2451,25.2093,25.2182,92009.0
2015-08-06 14:55:00,28.13,28.17,28.13,28.16,83877.0,25.2093,25.2451,25.2093,25.2361,83877.0
2015-08-06 15:00:00,28.15,28.17,28.15,28.17,49419.0,25.2272,25.2451,25.2272,25.2451,49419.0
2015-08-06 15:05:00,28.16,28.17,28.12,28.13,72277.0,25.2361,25.2451,25.2003,25.2093,72277.0
2015-08-06 15:10:00,28.12,28.16,28.12,28.14,119296.0,25.2003,25.2361,25.2003,25.2182,119296.0
2015-08-06 15:15:00,28.14,28.2,28.12,28.19,161058.0,25.2182,25.272,25.2003,25.263,161058.0
2015-08-06 15:20:00,28.19,28.2,28.12,28.13,92131.0,25.263,25.272,25.2003,25.2093,92131.0
2015-08-06 15:25:00,28.13,28.15,28.11,28.12,146824.0,25.2093,25.2272,25.1913,25.2003,146824.0
2015-08-06 15:30:00,28.11,28.12,28.1,28.11,114112.0,25.1913,25.2003,25.1824,25.1913,114112.0
2015-08-06 15:35:00,28.11,28.13,28.1,28.13,151923.0,25.1913,25.2093,25.1824,25.2093,151923.0
2015-08-06 15:40:00,28.12,28.15,28.12,28.14,163513.0,25.2003,25.2272,25.2003,25.2182,163513.0
2015-08-06 15:45:00,28.13,28.19,28.13,28.15,203363.0,25.2093,25.263,25.2093,25.2272,203363.0
2015-08-06 15:50:00,28.15,28.15,28.14,28.14,258311.0,25.2272,25.2272,25.2182,25.2182,258311.0
2015-08-06 15:55:00,28.14,28.17,28.12,28.16,566551.0,25.2182,25.2451,25.2003,25.2361,566551.0
2015-08-07 09:30:00,28.16,28.26,28.09,28.18,203612.0,25.2361,25.3258,25.1734,25.2541,203612.0
2015-08-07 09:35:00,28.18,28.23,28.14,28.2,97572.0,25.2541,25.2989,25.2182,25.272,97572.0
2015-08-07 09:40:00,28.19,28.32,28.17,28.29,140404.0,25.263,25.3795,25.2451,25.3527,140404.0
2015-08-07 09:45:00,28.29,28.32,28.19,28.28,130631.0,25.3527,25.3795,25.263,25.3437,130631.0
2015-08-07 09:50:00,28.28,28.35,28.22,28.33,111083.0,25.3437,25.4064,25.2899,25.3885,111083.0
2015-08-07 09:55:00,28.33,28.37,28.28,28.34,97160.0,25.3885,25.4243,25.3437,25.3975,97160.0
2015-08-07 10:00:00,28.34,28.34,28.29,28.31,123190.0,25.3975,25.3975,25.3527,25.3706,123190.0
2015-08-07 10:05:00,28.3,28.32,28.26,28.29,107012.0,25.3616,25.3795,25.3258,25.3527,107012.0
2015-08-07 10:10:00,28.3,28.39,28.29,28.37,156790.0,25.3616,25.4423,25.3527,25.4243,156790.0
2015-08-07 10:15:00,28.37,28.38,28.23,28.24,360490.0,25.4243,25.4333,25.2989,25.3078,360490.0
2015-08-07 10:20:00,28.25,28.29,28.23,28.27,238761.0,25.3168,25.3527,25.2989,25.3347,238761.0
2015-08-07 10:25:00,28.26,28.27,28.18,28.22,171688.0,25.3258,25.3347,25.2541,25.2899,171688.0
2015-08-07 10:30:00,28.21,28.23,28.17,28.18,86693.0,25.281,25.2989,25.2451,25.2541,86693.0
2015-08-07 10:35:00,28.19,28.2,28.13,28.14,231638.0,25.263,25.272,25.2093,25.2182,231638.0
2015-08-07 10:40:00,28.13,28.18,28.13,28.16,58586.0,25.2093,25.2541,25.2093,25.2361,58586.0
2015-08-07 10:45:00,28.16,28.22,28.15,28.22,135797.0,25.2361,25.2899,25.2272,25.2899,135797.0
2015-08-07 10:50:00,28.22,28.25,28.19,28.2,137248.0,25.2899,25.3168,25.263,25.272,137248.0
2015-08-07 10:55:00,28.2,28.25,28.19,28.25,107657.0,25.272,25.3168,25.263,25.3168,107657.0
2015-08-07 11:00:00,28.24,28.25,28.19,28.2,81124.0,25.3078,25.3168,25.263,25.272,81124.0
2015-08-07 11:05:00,28.2,28.28,28.2,28.28,65493.0,25.272,25.3437,25.272,25.3437,65493.0
2015-08-07 11:10:00,28.28,28.3,28.21,28.21,114124.0,25.3437,25.3616,25.281,25.281,114124.0
2015-08-07 11:15:00,28.21,28.24,28.18,28.2,118532.0,25.281,25.3078,25.2541,25.272,118532.0
2015-08-07 11:20:00,28.2,28.25,28.19,28.24,118660.0,25.272,25.3168,25.263,25.3078,118660.0
2015-08-07 11:25:00,28.25,28.27,28.23,28.24,97108.0,25.3168,25.3347,25.2989,25.3078,97108.0
2015-08-07 11:30:00,28.23,28.26,28.22,28.26,73921.0,25.2989,25.3258,25.2899,25.3258,73921.0
2015-08-07 11:35:00,28.26,28.26,28.2,28.22,142576.0,25.3258,25.3258,25.272,25.2899,142576.0
2015-08-07 11:40:00,28.22,28.28,28.22,28.28,156263.0,25.2899,25.3437,25.2899,25.3437,156263.0
2015-08-07 11:45:00,28.28,28.33,28.28,28.33,131392.0,25.3437,25.3885,25.3437,25.3885,131392.0
2015-08-07 11:50:00,28.33,28.35,28.28,28.31,146570.0,25.3885,25.4064,25.3437,25.3706,146570.0
2015-08-07 11:55:00,28.31,28.35,28.3,28.35,85693.0,25.3706,25.4064,25.3616,25.4064,85693.0
2015-08-07 12:00:00,28.35,28.39,28.34,28.38,100467.0,25.4064,25.4423,25.3975,25.4333,100467.0
2015-08-07 12:05:00,28.38,28.39,28.35,28.39,162382.0,25.4333,25.4423,25.4064,25.4423,162382.0
2015-08-07 12:10:00,28.38,28.4,28.34,28.36,767984.0,25.4333,25.4512,25.3975,25.4154,767984.0
2015-08-07 12:15:00,28.36,28.39,28.28,28.33,551300.0,25.4154,25.4423,25.3437,25.3885,551300.0
2015-08-07 12:20:00,28.33,28.33,28.28,28.31,60253.0,25.3885,25.3885,25.3437,25.3706,60253.0
2015-08-07 12:25:00,28.31,28.38,28.31,28.36,90209.0,25.3706,25.4333,25.3706,25.4154,90209.0
2015-08-07 12:30:00,28.36,28.36,28.32,28.34,117799.0,25.4154,25.4154,25.3795,25.3975,117799.0
2015-08-07 12:35:00,28.33,28.35,28.3,28.35,122877.0,25.3885,25.4064,25.3616,25.4064,122877.0
2015-08-07 12:40:00,28.36,28.39,28.35,28.39,51598.0,25.4154,25.4423,25.4064,25.4423,51598.0
2015-08-07 12:45:00,28.39,28.41,28.38,28.4,82198.0,25.4423,25.4602,25.4333,25.4512,82198.0
2015-08-07 12:50:00,28.4,28.42,28.38,28.39,62152.0,25.4512,25.4692,25.4333,25.4423,62152.0
2015-08-07 12:55:00,28.39,28.39,28.34,28.37,80456.0,25.4423,25.4423,25.3975,25.4243,80456.0
2015-08-07 13:00:00,28.37,28.39,28.35,28.39,42636.0,25.4243,25.4423,25.4064,25.4423,42636.0
2015-08-07 13:05:00,28.38,28.39,28.33,28.35,46292.0,25.4333,25.4423,25.3885,25.4064,46292.0
2015-08-07 13:10:00,28.35,28.36,28.3,28.32,48272.0,25.4064,25.4154,25.3616,25.3795,48272.0
2015-08-07 13:15:00,28.32,28.32,28.29,28.3,136337.0,25.3795,25.3795,25.3527,25.3616,136337.0
2015-08-07 13:20:00,28.3,28.3,28.27,28.27,30605.0,25.3616,25.3616,25.3347,25.3347,30605.0
2015-08-07 13:25:00,28.27,28.31,28.25,28.29,69538.0,25.3347,25.3706,25.3168,25.3527,69538.0
2015-08-07 13:30:00,28.3,28.34,28.28,28.34,56164.0,25.3616,25.3975,25.3437,25.3975,56164.0
2015-08-07 13:35:00,28.34,28.37,28.33,28.34,80251.0,25.3975,25.4243,25.3885,25.3975,80251.0
2015-08-07 13:40:00,28.34,28.38,28.33,28.37,59676.0,25.3975,25.4333,25.3885,25.4243,59676.0
2015-08-07 13:45:00,28.37,28.38,28.35,28.37,84687.0,25.4243,25.4333,25.4064,25.4243,84687.0
2015-08-07 13:50:00,28.37,28.38,28.35,28.37,64976.0,25.4243,25.4333,25.4064,25.4243,64976.0
2015-08-07 13:55:00,28.38,28.38,28.36,28.38,37810.0,25.4333,25.4333,25.4154,25.4333,37810.0
2015-08-07 14:00:00,28.37,28.38,28.35,28.37,83079.0,25.4243,25.4333,25.4064,25.4243,83079.0
2015-08-07 14:05:00,28.37,28.38,28.35,28.36,94188.0,25.4243,25.4333,25.4064,25.4154,94188.0
2015-08-07 14:10:00,28.36,28.37,28.32,28.36,298457.0,25.4154,25.4243,25.3795,25.4154,298457.0
2015-08-07 14:15:00,28.36,28.38,28.34,28.34,98620.0,25.4154,25.4333,25.3975,25.3975,98620.0
2015-08-07 14:20:00,28.35,28.35,28.31,28.34,65790.0,25.4064,25.4064,25.3706,25.3975,65790.0
2015-08-07 14:25:00,28.34,28.39,28.33,28.37,71670.0,25.3975,25.4423,25.3885,25.4243,71670.0
2015-08-07 14:30:00,28.37,28.4,28.36,28.38,79826.0,25.4243,25.4512,25.4154,25.4333,79826.0
2015-08-07 14:35:00,28.37,28.39,28.37,28.39,74482.0,25.4243,25.4423,25.4243,25.4423,74482.0
2015-08-07 14:40:00,28.39,28.41,28.37,28.41,167036.0,25.4423,25.4602,25.4243,25.4602,167036.0
2015-08-07 14:45:00,28.41,28.41,28.36,28.4,99122.0,25.4602,25.4602,25.4154,25.4512,99122.0
2015-08-07 14:50:00,28.4,28.41,28.38,28.38,232716.0,25.4512,25.4602,25.4333,25.4333,232716.0
2015-08-07 14:55:00,28.39,28.43,28.37,28.43,120402.0,25.4423,25.4781,25.4243,25.4781,120402.0
2015-08-07 15:00:00,28.43,28.44,28.4,28.42,133828.0,25.4781,25.4871,25.4512,25.4692,133828.0
2015-08-07 15:05:00,28.41,28.43,28.39,28.43,101582.0,25.4602,25.4781,25.4423,25.4781,101582.0
2015-08-07 15:10:00,28.43,28.43,28.4,28.43,108088.0,25.4781,25.4781,25.4512,25.4781,108088.0
2015-08-07 15:15:00,28.43,28.46,28.42,28.46,149467.0,25.4781,25.505,25.4692,25.505,149467.0
2015-08-07 15:20:00,28.46,28.51,28.45,28.5,309437.0,25.505,25.5498,25.496,25.5408,309437.0
2015-08-07 15:25:00,28.5,28.52,28.46,28.49,298689.0,25.5408,25.5588,25.505,25.5319,298689.0
2015-08-07 15:30:00,28.49,28.55,28.48,28.53,227986.0,25.5319,25.5857,25.5229,25.5677,227986.0
2015-08-07 15:35:00,28.52,28.54,28.49,28.51,184972.0,25.5588,25.5767,25.5319,25.5498,184972.0
2015-08-07 15:40:00,28.5,28.53,28.49,28.51,260103.0,25.5408,25.5677,25.5319,25.5498,260103.0
2015-08-07 15:45:00,28.51,28.54,28.5,28.52,204997.0,25.5498,25.5767,25.5408,25.5588,204997.0
2015-08-07 15:50:00,28.51,28.55,28.5,28.53,253459.0,25.5498,25.5857,25.5408,25.5677,253459.0
2015-08-07 15:55:00,28.53,28.57,28.52,28.56,736999.0,25.5677,25.6036,25.5588,25.5946,736999.0
2015-08-10 09:30:00,28.61,28.72,28.6,28.68,202886.0,25.6394,25.738,25.6305,25.7022,202886.0
2015-08-10 09:35:00,28.66,28.7,28.66,28.69,44696.0,25.6842,25.7201,25.6842,25.7111,44696.0
2015-08-10 09:40:00,28.69,28.82,28.68,28.71,154393.0,25.7111,25.8276,25.7022,25.729,154393.0
2015-08-10 09:45:00,28.72,28.77,28.65,28.76,138062.0,25.738,25.7828,25.6753,25.7739,138062.0
2015-08-10 09:50:00,28.76,28.79,28.71,28.71,75344.0,25.7739,25.8007,25.729,25.729,75344.0
2015-08-10 09:55:00,28.72,28.75,28.69,28.71,83980.0,25.738,25.7649,25.7111,25.729,83980.0
2015-08-10 10:00:00,28.71,28.75,28.69,28.74,134358.0,25.729,25.7649,25.7111,25.7559,134358.0
2015-08-10 10:05:00,28.74,28.84,28.73,28.83,203685.0,25.7559,25.8455,25.747,25.8366,203685.0
2015-08-10 10:10:00,28.83,28.86,28.81,28.85,147529.0,25.8366,25.8635,25.8187,25.8545,147529.0
2015-08-10 10:15:00,28.86,28.87,28.85,28.87,91403.0,25.8635,25.8724,25.8545,25.8724,91403.0
2015-08-10 10:20:00,28.87,28.94,28.86,28.93,141320.0,25.8724,25.9352,25.8635,25.9262,141320.0
2015-08-10 10:25:00,28.93,28.93,28.89,28.93,147877.0,25.9262,25.9262,25.8904,25.9262,147877.0
2015-08-10 10:30:00,28.93,28.93,28.76,28.82,134394.0,25.9262,25.9262,25.7739,25.8276,134394.0
2015-08-10 10:35:00,28.82,28.83,28.76,28.8,123561.0,25.8276,25.8366,25.7739,25.8097,123561.0
2015-08-10 10:40:00,28.79,28.83,28.78,28.8,73898.0,25.8007,25.8366,25.7918,25.8097,73898.0
2015-08-10 10:45:00,28.8,28.87,28.8,28.87,119165.0,25.8097,25.8724,25.8097,25.8724,119165.0
2015-08-10 10:50:00,28.87,28.88,28.77,28.78,143287.0,25.8724,25.8814,25.7828,25.7918,143287.0
2015-08-10 10:55:00,28.78,28.86,28.77,28.85,81492.0,25.7918,25.8635,25.7828,25.8545,81492.0
2015-08-10 11:00:00,28.85,28.86,28.82,28.84,69340.0,25.8545,25.8635,25.8276,25.8455,69340.0
2015-08-10 11:05:00,28.84,28.84,28.77,28.82,116263.0,25.8455,25.8455,25.7828,25.8276,116263.0
2015-08-10 11:10:00,28.82,28.83,28.79,28.81,83047.0,25.8276,25.8366,25.8007,25.8187,83047.0
2015-08-10 11:15:00,28.81,28.83,28.79,28.79,90415.0,25.8187,25.8366,25.8007,25.8007,90415.0
2015-08-10 11:20:00,28.79,28.81,28.79,28.8,44960.0,25.8007,25.8187,25.8007,25.8097,44960.0
2015-08-10 11:25:00,28.8,28.81,28.69,28.7,164270.0,25.8097,25.8187,25.7111,25.7201,164270.0
2015-08-10 11:30:00,28.7,28.77,28.7,28.75,70973.0,25.7201,25.7828,25.7201,25.7649,70973.0
2015-08-10 11:35:00,28.75,28.8,28.74,28.77,59423.0,25.7649,25.8097,25.7559,25.7828,59423.0
2015-08-10 11:40:00,28.77,28.77,28.75,28.75,29751.0,25.7828,25.7828,25.7649,25.7649,29751.0
2015-08-10 11:45:00,28.75,28.76,28.75,28.75,25879.0,25.7649,25.7739,25.7649,25.7649,25879.0
2015-08-10 11:50:00,28.76,28.82,28.75,28.8,108264.0,25.7739,25.8276,25.7649,25.8097,108264.0
2015-08-10 11:55:00,28.8,28.81,28.77,28.77,35616.0,25.8097,25.8187,25.7828,25.7828,35616.0
2015-08-10 12:00:00,28.77,28.81,28.77,28.77,72031.0,25.7828,25.8187,25.7828,25.7828,72031.0
2015-08-10 12:05:00,28.77,28.79,28.75,28.79,42735.0,25.7828,25.8007,25.7649,25.8007,42735.0
2015-08-10 12:10:00,28.79,28.8,28.75,28.76,54193.0,25.8007,25.8097,25.7649,25.7739,54193.0
2015-08-10 12:15:00,28.76,28.78,28.75,28.77,55952.0,25.7739,25.7918,25.7649,25.7828,55952.0
2015-08-10 12:20:00,28.77,28.83,28.76,28.83,58582.0,25.7828,25.8366,25.7739,25.8366,58582.0
2015-08-10 12:25:00,28.82,28.83,28.81,28.81,43325.0,25.8276,25.8366,25.8187,25.8187,43325.0
2015-08-10 12:30:00,28.81,28.82,28.8,28.8,37301.0,25.8187,25.8276,25.8097,25.8097,37301.0
2015-08-10 12:35:00,28.8,28.81,28.8,28.81,150471.0,25.8097,25.8187,25.8097,25.8187,150471.0
2015-08-10 12:40:00,28.8,28.81,28.77,28.77,56942.0,25.8097,25.8187,25.7828,25.7828,56942.0
2015-08-10 12:45:00,28.78,28.8,28.77,28.8,32013.0,25.7918,25.8097,25.7828,25.8097,32013.0
2015-08-10 12:50:00,28.8,28.8,28.75,28.77,55236.0,25.8097,25.8097,25.7649,25.7828,55236.0
2015-08-10 12:55:00,28.77,28.77,28.74,28.77,63981.0,25.7828,25.7828,25.7559,25.7828,63981.0
2015-08-10 13:00:00,28.76,28.77,28.74,28.74,31679.0,25.7739,25.7828,25.7559,25.7559,31679.0
2015-08-10 13:05:00,28.74,28.76,28.73,28.74,60351.0,25.7559,25.7739,25.747,25.7559,60351.0
2015-08-10 13:10:00,28.74,28.75,28.72,28.72,21393.0,25.7559,25.7649,25.738,25.738,21393.0
2015-08-10 13:15:00,28.72,28.73,28.72,28.72,16198.0,25.738,25.747,25.738,25.738,16198.0
2015-08-10 13:20:00,28.73,28.75,28.72,28.73,60155.0,25.747,25.7649,25.738,25.747,60155.0
2015-08-10 13:25:00,28.73,28.74,28.73,28.73,11002.0,25.747,25.7559,25.747,25.747,11002.0
2015-08-10 13:30:00,28.73,28.74,28.7,28.7,74322.0,25.747,25.7559,25.7201,25.7201,74322.0
2015-08-10 13:35:00,28.7,28.72,28.7,28.71,65705.0,25.7201,25.738,25.7201,25.729,65705.0
2015-08-10 13:40:00,28.71,28.75,28.71,28.72,67675.0,25.729,25.7649,25.729,25.738,67675.0
2015-08-10 13:45:00,28.72,28.77,28.72,28.75,65955.0,25.738,25.7828,25.738,25.7649,65955.0
2015-08-10 13:50:00,28.75,28.76,28.75,28.75,11356.0,25.7649,25.7739,25.7649,25.7649,11356.0
2015-08-10 13:55:00,28.76,28.76,28.74,28.74,36138.0,25.7739,25.7739,25.7559,25.7559,36138.0
2015-08-10 14:00:00,28.75,28.79,28.74,28.76,87984.0,25.7649,25.8007,25.7559,25.7739,87984.0
2015-08-10 14:05:00,28.77,28.79,28.76,28.78,51028.0,25.7828,25.8007,25.7739,25.7918,51028.0
2015-08-10 14:10:00,28.78,28.78,28.75,28.75,57825.0,25.7918,25.7918,25.7649,25.7649,57825.0
2015-08-10 14:15:00,28.75,28.8,28.75,28.8,101045.0,25.7649,25.8097,25.7649,25.8097,101045.0
2015-08-10 14:20:00,28.79,28.8,28.77,28.77,71773.0,25.8007,25.8097,25.7828,25.7828,71773.0
2015-08-10 14:25:00,28.77,28.8,28.77,28.8,54643.0,25.7828,25.8097,25.7828,25.8097,54643.0
2015-08-10 14:30:00,28.8,28.8,28.77,28.79,62508.0,25.8097,25.8097,25.7828,25.8007,62508.0
2015-08-10 14:35:00,28.79,28.79,28.69,28.7,117760.0,25.8007,25.8007,25.7111,25.7201,117760.0
2015-08-10 14:40:00,28.7,28.72,28.69,28.71,49526.0,25.7201,25.738,25.7111,25.729,49526.0
2015-08-10 14:45:00,28.71,28.72,28.68,28.69,68936.0,25.729,25.738,25.7022,25.7111,68936.0
2015-08-10 14:50:00,28.68,28.69,28.66,28.68,90450.0,25.7022,25.7111,25.6842,25.7022,90450.0
2015-08-10 14:55:00,28.67,28.68,28.67,28.67,32156.0,25.6932,25.7022,25.6932,25.6932,32156.0
2015-08-10 15:00:00,28.68,28.7,28.66,28.66,93598.0,25.7022,25.7201,25.6842,25.6842,93598.0
2015-08-10 15:05:00,28.67,28.73,28.66,28.71,124861.0,25.6932,25.747,25.6842,25.729,124861.0
2015-08-10 15:10:00,28.71,28.73,28.69,28.69,87416.0,25.729,25.747,25.7111,25.7111,87416.0
2015-08-10 15:15:00,28.69,28.71,28.69,28.69,57733.0,25.7111,25.729,25.7111,25.7111,57733.0
2015-08-10 15:20:00,28.7,28.7,28.66,28.67,118973.0,25.7201,25.7201,25.6842,25.6932,118973.0
2015-08-10 15:25:00,28.66,28.67,28.64,28.66,141272.0,25.6842,25.6932,25.6663,25.6842,141272.0
2015-08-10 15:30:00,28.66,28.69,28.65,28.67,144143.0,25.6842,25.7111,25.6753,25.6932,144143.0
2015-08-10 15:35:00,28.67,28.67,28.64,28.65,102593.0,25.6932,25.6932,25.6663,25.6753,102593.0
2015-08-10 15:40:00,28.64,28.65,28.63,28.65,95916.0,25.6663,25.6753,25.6573,25.6753,95916.0
2015-08-10 15:45:00,28.64,28.66,28.64,28.66,99673.0,25.6663,25.6842,25.6663,25.6842,99673.0
2015-08-10 15:50:00,28.66,28.67,28.64,28.65,109312.0,25.6842,25.6932,25.6663,25.6753,109312.0
2015-08-10 15:55:00,28.65,28.68,28.64,28.67,224547.0,25.6753,25.7022,25.6663,25.6932,224547.0
2015-08-11 09:30:00,28.3,28.61,28.3,28.55,273693.0,25.3616,25.6394,25.3616,25.5857,273693.0
2015-08-11 09:35:00,28.56,28.62,28.47,28.54,78205.0,25.5946,25.6484,25.514,25.5767,78205.0
2015-08-11 09:40:00,28.54,28.62,28.48,28.58,78507.0,25.5767,25.6484,25.5229,25.6125,78507.0
2015-08-11 09:45:00,28.58,28.58,28.51,28.53,61331.0,25.6125,25.6125,25.5498,25.5677,61331.0
2015-08-11 09:50:00,28.53,28.59,28.52,28.52,88287.0,25.5677,25.6215,25.5588,25.5588,88287.0
2015-08-11 09:55:00,28.53,28.56,28.52,28.53,43653.0,25.5677,25.5946,25.5588,25.5677,43653.0
2015-08-11 10:00:00,28.54,28.56,28.45,28.45,66653.0,25.5767,25.5946,25.496,25.496,66653.0
2015-08-11 10:05:00,28.45,28.46,28.39,28.4,121603.0,25.496,25.505,25.4423,25.4512,121603.0
2015-08-11 10:10:00,28.4,28.44,28.36,28.43,83163.0,25.4512,25.4871,25.4154,25.4781,83163.0
2015-08-11 10:15:00,28.43,28.43,28.36,28.42,84383.0,25.4781,25.4781,25.4154,25.4692,84383.0
2015-08-11 10:20:00,28.41,28.46,28.41,28.46,67140.0,25.4602,25.505,25.4602,25.505,67140.0
2015-08-11 10:25:00,28.45,28.52,28.44,28.45,124957.0,25.496,25.5588,25.4871,25.496,124957.0
2015-08-11 10:30:00,28.45,28.48,28.42,28.42,82713.0,25.496,25.5229,25.4692,25.4692,82713.0
2015-08-11 10:35:00,28.42,28.45,28.38,28.4,91421.0,25.4692,25.496,25.4333,25.4512,91421.0
2015-08-11 10:40:00,28.39,28.46,28.38,28.42,99533.0,25.4423,25.505,25.4333,25.4692,99533.0
2015-08-11 10:45:00,28.42,28.43,28.39,28.39,65186.0,25.4692,25.4781,25.4423,25.4423,65186.0
2015-08-11 10:50:00,28.39,28.4,28.36,28.37,95435.0,25.4423,25.4512,25.4154,25.4243,95435.0
2015-08-11 10:55:00,28.37,28.38,28.33,28.33,87505.0,25.4243,25.4333,25.3885,25.3885,87505.0
2015-08-11 11:00:00,28.33,28.36,28.31,28.31,74065.0,25.3885,25.4154,25.3706,25.3706,74065.0
2015-08-11 11:05:00,28.31,28.32,28.22,28.27,84994.0,25.3706,25.3795,25.2899,25.3347,84994.0
2015-08-11 11:10:00,28.27,28.31,28.26,28.3,54903.0,25.3347,25.3706,25.3258,25.3616,54903.0
2015-08-11 11:15:00,28.3,28.31,28.28,28.28,47850.0,25.3616,25.3706,25.3437,25.3437,47850.0
2015-08-11 11:20:00,28.29,28.3,28.26,28.29,59888.0,25.3527,25.3616,25.3258,25.3527,59888.0
2015-08-11 11:25:00,28.29,28.3,28.27,28.28,50857.0,25.3527,25.3616,25.3347,25.3437,50857.0
2015-08-11 11:30:00,28.29,28.35,28.28,28.33,89989.0,25.3527,25.4064,25.3437,25.3885,89989.0
2015-08-11 11:35:00,28.33,28.35,28.31,28.33,48852.0,25.3885,25.4064,25.3706,25.3885,48852.0
2015-08-11 11:40:00,28.33,28.33,28.26,28.27,82331.0,25.3885,25.3885,25.3258,25.3347,82331.0
2015-08-11 11:45:00,28.27,28.29,28.23,28.24,56088.0,25.3347,25.3527,25.2989,25.3078,56088.0
2015-08-11 11:50:00,28.24,28.29,28.23,28.26,72641.0,25.3078,25.3527,25.2989,25.3258,72641.0
2015-08-11 11:55:00,28.25,28.26,28.2,28.26,52636.0,25.3168,25.3258,25.272,25.3258,52636.0
2015-08-11 12:00:00,28.27,28.28,28.24,28.27,54470.0,25.3347,25.3437,25.3078,25.3347,54470.0
2015-08-11 12:05:00,28.28,28.3,28.27,28.27,64775.0,25.3437,25.3616,25.3347,25.3347,64775.0
2015-08-11 12:10:00,28.28,28.33,28.28,28.32,43987.0,25.3437,25.3885,25.3437,25.3795,43987.0
2015-08-11 12:15:00,28.33,28.36,28.32,28.36,48946.0,25.3885,25.4154,25.3795,25.4154,48946.0
2015-08-11 12:20:00,28.36,28.36,28.29,28.3,94203.0,25.4154,25.4154,25.3527,25.3616,94203.0
2015-08-11 12:25:00,28.3,28.36,28.3,28.34,55928.0,25.3616,25.4154,25.3616,25.3975,55928.0
2015-08-11 12:30:00,28.34,28.39,28.33,28.38,72328.0,25.3975,25.4423,25.3885,25.4333,72328.0
2015-08-11 12:35:00,28.38,28.39,28.35,28.39,63889.0,25.4333,25.4423,25.4064,25.4423,63889.0
2015-08-11 12:40:00,28.39,28.4,28.37,28.38,64794.0,25.4423,25.4512,25.4243,25.4333,64794.0
2015-08-11 12:45:00,28.38,28.41,28.37,28.4,57748.0,25.4333,25.4602,25.4243,25.4512,57748.0
2015-08-11 12:50:00,28.39,28.4,28.36,28.4,44978.0,25.4423,25.4512,25.4154,25.4512,44978.0
2015-08-11 12:55:00,28.4,28.4,28.36,28.37,49857.0,25.4512,25.4512,25.4154,25.4243,49857.0
2015-08-11 13:00:00,28.36,28.37,28.32,28.33,50310.0,25.4154,25.4243,25.3795,25.3885,50310.0
2015-08-11 13:05:00,28.32,28.34,28.29,28.29,69543.0,25.3795,25.3975,25.3527,25.3527,69543.0
2015-08-11 13:10:00,28.29,28.3,28.26,28.28,106042.0,25.3527,25.3616,25.3258,25.3437,106042.0
2015-08-11 13:15:00,28.27,28.27,28.2,28.23,64878.0,25.3347,25.3347,25.272,25.2989,64878.0
2015-08-11 13:20:00,28.23,28.23,28.17,28.21,98564.0,25.2989,25.2989,25.2451,25.281,98564.0
2015-08-11 13:25:00,28.2,28.28,28.2,28.25,83132.0,25.272,25.3437,25.272,25.3168,83132.0
2015-08-11 13:30:00,28.25,28.27,28.23,28.25,39899.0,25.3168,25.3347,25.2989,25.3168,39899.0
2015-08-11 13:35:00,28.25,28.27,28.22,28.25,69204.0,25.3168,25.3347,25.2899,25.3168,69204.0
2015-08-11 13:40:00,28.24,28.29,28.24,28.26,46515.0,25.3078,25.3527,25.3078,25.3258,46515.0
2015-08-11 13:45:00,28.26,28.31,28.26,28.26,42214.0,25.3258,25.3706,25.3258,25.3258,42214.0
2015-08-11 13:50:00,28.26,28.28,28.25,28.28,42365.0,25.3258,25.3437,25.3168,25.3437,42365.0
2015-08-11 13:55:00,28.27,28.27,28.21,28.22,73389.0,25.3347,25.3347,25.281,25.2899,73389.0
2015-08-11 14:00:00,28.23,28.24,28.16,28.16,86777.0,25.2989,25.3078,25.2361,25.2361,86777.0
2015-08-11 14:05:00,28.16,28.2,28.16,28.2,62311.0,25.2361,25.272,25.2361,25.272,62311.0
2015-08-11 14:10:00,28.19,28.2,28.16,28.17,86464.0,25.263,25.272,25.2361,25.2451,86464.0
2015-08-11 14:15:00,28.16,28.17,28.12,28.12,47329.0,25.2361,25.2451,25.2003,25.2003,47329.0
2015-08-11 14:20:00,28.12,28.17,28.07,28.15,380376.0,25.2003,25.2451,25.1555,25.2272,380376.0
2015-08-11 14:25:00,28.15,28.19,28.13,28.18,137525.0,25.2272,25.263,25.2093,25.2541,137525.0
2015-08-11 14:30:00,28.19,28.19,28.13,28.13,143201.0,25.263,25.263,25.2093,25.2093,143201.0
2015-08-11 14:35:00,28.14,28.16,28.11,28.14,93760.0,25.2182,25.2361,25.1913,25.2182,93760.0
2015-08-11 14:40:00,28.14,28.16,28.14,28.15,165842.0,25.2182,25.2361,25.2182,25.2272,165842.0
2015-08-11 14:45:00,28.15,28.15,28.13,28.13,80725.0,25.2272,25.2272,25.2093,25.2093,80725.0
2015-08-11 14:50:00,28.13,28.15,28.13,28.15,76864.0,25.2093,25.2272,25.2093,25.2272,76864.0
2015-08-11 14:55:00,28.15,28.16,28.13,28.14,140018.0,25.2272,25.2361,25.2093,25.2182,140018.0
2015-08-11 15:00:00,28.14,28.16,28.13,28.15,184274.0,25.2182,25.2361,25.2093,25.2272,184274.0
2015-08-11 15:05:00,28.15,28.18,28.14,28.15,179921.0,25.2272,25.2541,25.2182,25.2272,179921.0
2015-08-11 15:10:00,28.14,28.19,28.13,28.18,89002.0,25.2182,25.263,25.2093,25.2541,89002.0
2015-08-11 15:15:00,28.19,28.19,28.14,28.15,129771.0,25.263,25.263,25.2182,25.2272,129771.0
2015-08-11 15:20:00,28.16,28.16,28.14,28.16,116392.0,25.2361,25.2361,25.2182,25.2361,116392.0
2015-08-11 15:25:00,28.16,28.17,28.13,28.17,314463.0,25.2361,25.2451,25.2093,25.2451,314463.0
2015-08-11 15:30:00,28.17,28.19,28.14,28.14,152582.0,25.2451,25.263,25.2182,25.2182,152582.0
2015-08-11 15:35:00,28.15,28.16,28.12,28.15,329187.0,25.2272,25.2361,25.2003,25.2272,329187.0
2015-08-11 15:40:00,28.15,28.16,28.12,28.15,248763.0,25.2272,25.2361,25.2003,25.2272,248763.0
2015-08-11 15:45:00,28.15,28.18,28.14,28.14,274803.0,25.2272,25.2541,25.2182,25.2182,274803.0
2015-08-11 15:50:00,28.14,28.16,28.12,28.14,648061.0,25.2182,25.2361,25.2003,25.2182,648061.0
2015-08-11 15:55:00,28.15,28.16,28.12,28.14,728881.0,25.2272,25.2361,25.2003,25.2182,728881.0
2015-08-12 09:30:00,27.66,27.72,27.49,27.65,448077.0,24.7881,24.8418,24.6357,24.7791,448077.0
2015-08-12 09:35:00,27.65,27.69,27.57,27.64,265606.0,24.7791,24.8149,24.7074,24.7701,265606.0
2015-08-12 09:40:00,27.64,27.65,27.51,27.52,172383.0,24.7701,24.7791,24.6536,24.6626,172383.0
2015-08-12 09:45:00,27.53,27.59,27.41,27.41,314011.0,24.6716,24.7253,24.564,24.564,314011.0
2015-08-12 09:50:00,27.41,27.42,27.34,27.38,339925.0,24.564,24.573,24.5013,24.5371,339925.0
2015-08-12 09:55:00,27.38,27.42,27.36,27.4,198468.0,24.5371,24.573,24.5192,24.5551,198468.0
2015-08-12 10:00:00,27.4,27.42,27.36,27.4,287034.0,24.5551,24.573,24.5192,24.5551,287034.0
2015-08-12 10:05:00,27.4,27.49,27.39,27.48,223002.0,24.5551,24.6357,24.5461,24.6268,223002.0
2015-08-12 10:10:00,27.47,27.51,27.41,27.44,119090.0,24.6178,24.6536,24.564,24.5909,119090.0
2015-08-12 10:15:00,27.43,27.44,27.38,27.42,336075.0,24.5819,24.5909,24.5371,24.573,336075.0
2015-08-12 10:20:00,27.42,27.42,27.33,27.33,138897.0,24.573,24.573,24.4923,24.4923,138897.0
2015-08-12 10:25:00,27.33,27.35,27.32,27.33,278121.0,24.4923,24.5103,24.4834,24.4923,278121.0
2015-08-12 10:30:00,27.33,27.35,27.31,27.35,169526.0,24.4923,24.5103,24.4744,24.5103,169526.0
2015-08-12 10:35:00,27.35,27.39,27.34,27.39,181139.0,24.5103,24.5461,24.5013,24.5461,181139.0
2015-08-12 10:40:00,27.39,27.42,27.34,27.34,153251.0,24.5461,24.573,24.5013,24.5013,153251.0
2015-08-12 10:45:00,27.35,27.42,27.33,27.39,140222.0,24.5103,24.573,24.4923,24.5461,140222.0
2015-08-12 10:50:00,27.39,27.4,27.31,27.32,137101.0,24.5461,24.5551,24.4744,24.4834,137101.0
2015-08-12 10:55:00,27.32,27.36,27.31,27.33,178249.0,24.4834,24.5192,24.4744,24.4923,178249.0
2015-08-12 11:00:00,27.33,27.39,27.32,27.37,56666.0,24.4923,24.5461,24.4834,24.5282,56666.0
2015-08-12 11:05:00,27.37,27.39,27.33,27.35,147691.0,24.5282,24.5461,24.4923,24.5103,147691.0
2015-08-12 11:10:00,27.35,27.4,27.33,27.35,114503.0,24.5103,24.5551,24.4923,24.5103,114503.0
2015-08-12 11:15:00,27.34,27.39,27.34,27.39,115542.0,24.5013,24.5461,24.5013,24.5461,115542.0
2015-08-12 11:20:00,27.38,27.38,27.34,27.36,59477.0,24.5371,24.5371,24.5013,24.5192,59477.0
2015-08-12 11:25:00,27.36,27.39,27.34,27.35,134018.0,24.5192,24.5461,24.5013,24.5103,134018.0
2015-08-12 11:30:00,27.35,27.36,27.31,27.36,164076.0,24.5103,24.5192,24.4744,24.5192,164076.0
2015-08-12 11:35:00,27.36,27.39,27.32,27.33,92969.0,24.5192,24.5461,24.4834,24.4923,92969.0
2015-08-12 11:40:00,27.33,27.39,27.32,27.37,149527.0,24.4923,24.5461,24.4834,24.5282,149527.0
2015-08-12 11:45:00,27.37,27.43,27.36,27.43,40683.0,24.5282,24.5819,24.5192,24.5819,40683.0
2015-08-12 11:50:00,27.43,27.44,27.38,27.39,65563.0,24.5819,24.5909,24.5371,24.5461,65563.0
2015-08-12 11:55:00,27.39,27.43,27.38,27.43,41133.0,24.5461,24.5819,24.5371,24.5819,41133.0
2015-08-12 12:00:00,27.43,27.43,27.4,27.43,104687.0,24.5819,24.5819,24.5551,24.5819,104687.0
2015-08-12 12:05:00,27.42,27.46,27.4,27.46,39013.0,24.573,24.6088,24.5551,24.6088,39013.0
2015-08-12 12:10:00,27.45,27.49,27.45,27.48,73085.0,24.5999,24.6357,24.5999,24.6268,73085.0
2015-08-12 12:15:00,27.49,27.51,27.46,27.48,90725.0,24.6357,24.6536,24.6088,24.6268,90725.0
2015-08-12 12:20:00,27.48,27.53,27.45,27.52,55358.0,24.6268,24.6716,24.5999,24.6626,55358.0
2015-08-12 12:25:00,27.53,27.56,27.48,27.56,72142.0,24.6716,24.6984,24.6268,24.6984,72142.0
2015-08-12 12:30:00,27.56,27.6,27.53,27.6,95253.0,24.6984,24.7343,24.6716,24.7343,95253.0
2015-08-12 12:35:00,27.61,27.63,27.59,27.62,51665.0,24.7433,24.7612,24.7253,24.7522,51665.0
2015-08-12 12:40:00,27.63,27.64,27.6,27.64,27128.0,24.7612,24.7701,24.7343,24.7701,27128.0
2015-08-12 12:45:00,27.64,27.69,27.63,27.69,164836.0,24.7701,24.8149,24.7612,24.8149,164836.0
2015-08-12 12:50:00,27.68,27.69,27.61,27.65,100028.0,24.806,24.8149,24.7433,24.7791,100028.0
2015-08-12 12:55:00,27.65,27.69,27.61,27.63,115314.0,24.7791,24.8149,24.7433,24.7612,115314.0
2015-08-12 13:00:00,27.63,27.71,27.62,27.7,103779.0,24.7612,24.8329,24.7522,24.8239,103779.0
2015-08-12 13:05:00,27.71,27.73,27.68,27.69,102429.0,24.8329,24.8508,24.806,24.8149,102429.0
2015-08-12 13:10:00,27.68,27.7,27.66,27.68,103593.0,24.806,24.8239,24.7881,24.806,103593.0
2015-08-12 13:15:00,27.68,27.77,27.67,27.77,102071.0,24.806,24.8866,24.797,24.8866,102071.0
2015-08-12 13:20:00,27.77,27.8,27.76,27.8,43715.0,24.8866,24.9135,24.8777,24.9135,43715.0
2015-08-12 13:25:00,27.8,27.8,27.74,27.74,49875.0,24.9135,24.9135,24.8598,24.8598,49875.0
2015-08-12 13:30:00,27.75,27.78,27.74,27.76,53270.0,24.8687,24.8956,24.8598,24.8777,53270.0
2015-08-12 13:35:00,27.76,27.78,27.75,27.77,120499.0,24.8777,24.8956,24.8687,24.8866,120499.0
2015-08-12 13:40:00,27.78,27.83,27.77,27.82,71156.0,24.8956,24.9404,24.8866,24.9315,71156.0
2015-08-12 13:45:00,27.83,27.87,27.79,27.85,118178.0,24.9404,24.9763,24.9046,24.9583,118178.0
2015-08-12 13:50:00,27.85,27.88,27.84,27.88,55766.0,24.9583,24.9852,24.9494,24.9852,55766.0
2015-08-12 13:55:00,27.88,27.9,27.87,27.87,28542.0,24.9852,25.0031,24.9763,24.9763,28542.0
2015-08-12 14:00:00,27.87,27.88,27.81,27.81,68745.0,24.9763,24.9852,24.9225,24.9225,68745.0
2015-08-12 14:05:00,27.81,27.86,27.8,27.86,76916.0,24.9225,24.9673,24.9135,24.9673,76916.0
2015-08-12 14:10:00,27.86,27.89,27.86,27.87,431757.0,24.9673,24.9942,24.9673,24.9763,431757.0
2015-08-12 14:15:00,27.86,27.87,27.83,27.84,76518.0,24.9673,24.9763,24.9404,24.9494,76518.0
2015-08-12 14:20:00,27.84,27.87,27.83,27.84,59974.0,24.9494,24.9763,24.9404,24.9494,59974.0
2015-08-12 14:25:00,27.85,27.85,27.78,27.79,74319.0,24.9583,24.9583,24.8956,24.9046,74319.0
2015-08-12 14:30:00,27.79,27.83,27.78,27.82,66432.0,24.9046,24.9404,24.8956,24.9315,66432.0
2015-08-12 14:35:00,27.82,27.88,27.81,27.88,58028.0,24.9315,24.9852,24.9225,24.9852,58028.0
2015-08-12 14:40:00,27.88,27.92,27.87,27.92,85300.0,24.9852,25.0211,24.9763,25.0211,85300.0
2015-08-12 14:45:00,27.91,27.97,27.89,27.96,89289.0,25.0121,25.0659,24.9942,25.0569,89289.0
2015-08-12 14:50:00,27.96,27.96,27.9,27.91,58438.0,25.0569,25.0569,25.0031,25.0121,58438.0
2015-08-12 14:55:00,27.92,27.99,27.92,27.98,64771.0,25.0211,25.0838,25.0211,25.0748,64771.0
2015-08-12 15:00:00,27.97,27.99,27.93,27.93,60370.0,25.0659,25.0838,25.03,25.03,60370.0
2015-08-12 15:05:00,27.94,27.99,27.93,27.97,77804.0,25.039,25.0838,25.03,25.0659,77804.0
2015-08-12 15:10:00,27.97,27.97,27.92,27.92,104344.0,25.0659,25.0659,25.0211,25.0211,104344.0
2015-08-12 15:15:00,27.93,27.93,27.91,27.91,65209.0,25.03,25.03,25.0121,25.0121,65209.0
2015-08-12 15:20:00,27.91,27.98,27.91,27.97,67275.0,25.0121,25.0748,25.0121,25.0659,67275.0
2015-08-12 15:25:00,27.98,28.0,27.97,28.0,86353.0,25.0748,25.0928,25.0659,25.0928,86353.0
2015-08-12 15:30:00,28.0,28.01,27.99,28.0,213889.0,25.0928,25.1017,25.0838,25.0928,213889.0
2015-08-12 15:35:00,28.0,28.0,27.99,28.0,81810.0,25.0928,25.0928,25.0838,25.0928,81810.0
2015-08-12 15:40:00,27.99,28.0,27.99,28.0,86479.0,25.0838,25.0928,25.0838,25.0928,86479.0
2015-08-12 15:45:00,28.0,28.04,27.99,28.03,284408.0,25.0928,25.1286,25.0838,25.1196,284408.0
2015-08-12 15:50:00,28.02,28.03,27.97,28.0,241220.0,25.1107,25.1196,25.0659,25.0928,241220.0
2015-08-12 15:55:00,27.99,28.01,27.98,28.01,384888.0,25.0838,25.1017,25.0748,25.1017,384888.0
2015-08-13 09:30:00,27.98,28.09,27.93,28.04,146491.0,25.0748,25.1734,25.03,25.1286,146491.0
2015-08-13 09:35:00,28.07,28.09,27.97,28.0,113767.0,25.1555,25.1734,25.0659,25.0928,113767.0
2015-08-13 09:40:00,28.0,28.01,27.84,27.86,121102.0,25.0928,25.1017,24.9494,24.9673,121102.0
2015-08-13 09:45:00,27.86,27.87,27.76,27.83,144299.0,24.9673,24.9763,24.8777,24.9404,144299.0
2015-08-13 09:50:00,27.84,27.86,27.77,27.82,126493.0,24.9494,24.9673,24.8866,24.9315,126493.0
2015-08-13 09:55:00,27.81,27.81,27.76,27.8,115020.0,24.9225,24.9225,24.8777,24.9135,115020.0
2015-08-13 10:00:00,27.79,27.84,27.76,27.82,83126.0,24.9046,24.9494,24.8777,24.9315,83126.0
2015-08-13 10:05:00,27.81,27.83,27.79,27.8,95985.0,24.9225,24.9404,24.9046,24.9135,95985.0
2015-08-13 10:10:00,27.8,27.81,27.75,27.76,117005.0,24.9135,24.9225,24.8687,24.8777,117005.0
2015-08-13 10:15:00,27.76,27.78,27.73,27.75,155205.0,24.8777,24.8956,24.8508,24.8687,155205.0
2015-08-13 10:20:00,27.75,27.78,27.74,27.77,110603.0,24.8687,24.8956,24.8598,24.8866,110603.0
2015-08-13 10:25:00,27.77,27.8,27.75,27.8,79616.0,24.8866,24.9135,24.8687,24.9135,79616.0
2015-08-13 10:30:00,27.8,27.83,27.77,27.8,74386.0,24.9135,24.9404,24.8866,24.9135,74386.0
2015-08-13 10:35:00,27.8,27.84,27.79,27.84,155557.0,24.9135,24.9494,24.9046,24.9494,155557.0
2015-08-13 10:40:00,27.84,27.86,27.81,27.82,105637.0,24.9494,24.9673,24.9225,24.9315,105637.0
2015-08-13 10:45:00,27.82,27.85,27.81,27.81,65828.0,24.9315,24.9583,24.9225,24.9225,65828.0
2015-08-13 10:50:00,27.81,27.85,27.8,27.84,113586.0,24.9225,24.9583,24.9135,24.9494,113586.0
2015-08-13 10:55:00,27.84,27.87,27.82,27.83,66672.0,24.9494,24.9763,24.9315,24.9404,66672.0
2015-08-13 11:00:00,27.84,27.86,27.81,27.84,100925.0,24.9494,24.9673,24.9225,24.9494,100925.0
2015-08-13 11:05:00,27.84,27.84,27.82,27.83,54033.0,24.9494,24.9494,24.9315,24.9404,54033.0
2015-08-13 11:10:00,27.82,27.84,27.81,27.83,133410.0,24.9315,24.9494,24.9225,24.9404,133410.0
2015-08-13 11:15:00,27.84,27.91,27.83,27.91,102640.0,24.9494,25.0121,24.9404,25.0121,102640.0
2015-08-13 11:20:00,27.91,27.91,27.87,27.88,80110.0,25.0121,25.0121,24.9763,24.9852,80110.0
2015-08-13 11:25:00,27.87,27.89,27.85,27.88,71825.0,24.9763,24.9942,24.9583,24.9852,71825.0
2015-08-13 11:30:00,27.88,27.91,27.87,27.9,82734.0,24.9852,25.0121,24.9763,25.0031,82734.0
2015-08-13 11:35:00,27.9,27.92,27.89,27.92,68499.0,25.0031,25.0211,24.9942,25.0211,68499.0
2015-08-13 11:40:00,27.91,27.96,27.91,27.95,66452.0,25.0121,25.0569,25.0121,25.048,66452.0
2015-08-13 11:45:00,27.96,27.96,27.92,27.96,94690.0,25.0569,25.0569,25.0211,25.0569,94690.0
2015-08-13 11:50:00,27.97,27.99,27.96,27.99,32065.0,25.0659,25.0838,25.0569,25.0838,32065.0
2015-08-13 11:55:00,27.99,28.0,27.97,28.0,68148.0,25.0838,25.0928,25.0659,25.0928,68148.0
2015-08-13 12:00:00,28.0,28.03,27.99,28.03,28883.0,25.0928,25.1196,25.0838,25.1196,28883.0
2015-08-13 12:05:00,28.03,28.05,28.02,28.04,42252.0,25.1196,25.1376,25.1107,25.1286,42252.0
2015-08-13 12:10:00,28.04,28.05,28.02,28.04,40730.0,25.1286,25.1376,25.1107,25.1286,40730.0
2015-08-13 12:15:00,28.04,28.05,28.03,28.04,27646.0,25.1286,25.1376,25.1196,25.1286,27646.0
2015-08-13 12:20:00,28.04,28.05,28.03,28.04,48213.0,25.1286,25.1376,25.1196,25.1286,48213.0
2015-08-13 12:25:00,28.04,28.07,28.03,28.07,45595.0,25.1286,25.1555,25.1196,25.1555,45595.0
2015-08-13 12:30:00,28.07,28.07,28.06,28.07,19472.0,25.1555,25.1555,25.1465,25.1555,19472.0
2015-08-13 12:35:00,28.07,28.08,28.06,28.08,51687.0,25.1555,25.1645,25.1465,25.1645,51687.0
2015-08-13 12:40:00,28.08,28.08,28.04,28.05,95078.0,25.1645,25.1645,25.1286,25.1376,95078.0
2015-08-13 12:45:00,28.05,28.09,28.05,28.09,53448.0,25.1376,25.1734,25.1376,25.1734,53448.0
2015-08-13 12:50:00,28.09,28.1,28.08,28.1,84585.0,25.1734,25.1824,25.1645,25.1824,84585.0
2015-08-13 12:55:00,28.1,28.11,28.09,28.1,153415.0,25.1824,25.1913,25.1734,25.1824,153415.0
2015-08-13 13:00:00,28.09,28.11,28.08,28.09,73378.0,25.1734,25.1913,25.1645,25.1734,73378.0
2015-08-13 13:05:00,28.1,28.1,28.08,28.09,74343.0,25.1824,25.1824,25.1645,25.1734,74343.0
2015-08-13 13:10:00,28.09,28.09,28.08,28.09,37544.0,25.1734,25.1734,25.1645,25.1734,37544.0
2015-08-13 13:15:00,28.09,28.09,28.04,28.05,55968.0,25.1734,25.1734,25.1286,25.1376,55968.0
2015-08-13 13:20:00,28.05,28.06,28.04,28.05,48592.0,25.1376,25.1465,25.1286,25.1376,48592.0
2015-08-13 13:25:00,28.06,28.09,28.05,28.09,87829.0,25.1465,25.1734,25.1376,25.1734,87829.0
2015-08-13 13:30:00,28.09,28.09,28.07,28.08,50174.0,25.1734,25.1734,25.1555,25.1645,50174.0
2015-08-13 13:35:00,28.08,28.08,28.05,28.05,43462.0,25.1645,25.1645,25.1376,25.1376,43462.0
2015-08-13 13:40:00,28.05,28.06,28.03,28.03,38177.0,25.1376,25.1465,25.1196,25.1196,38177.0
2015-08-13 13:45:00,28.04,28.05,28.02,28.02,96492.0,25.1286,25.1376,25.1107,25.1107,96492.0
2015-08-13 13:50:00,28.02,28.03,28.02,28.03,25583.0,25.1107,25.1196,25.1107,25.1196,25583.0
2015-08-13 13:55:00,28.03,28.03,28.02,28.02,59860.0,25.1196,25.1196,25.1107,25.1107,59860.0
2015-08-13 14:00:00,28.03,28.05,28.02,28.05,42082.0,25.1196,25.1376,25.1107,25.1376,42082.0
2015-08-13 14:05:00,28.05,28.06,28.04,28.06,49065.0,25.1376,25.1465,25.1286,25.1465,49065.0
2015-08-13 14:10:00,28.06,28.07,28.05,28.07,41952.0,25.1465,25.1555,25.1376,25.1555,41952.0
2015-08-13 14:15:00,28.07,28.07,28.06,28.07,80571.0,25.1555,25.1555,25.1465,25.1555,80571.0
2015-08-13 14:20:00,28.07,28.07,28.06,28.07,21739.0,25.1555,25.1555,25.1465,25.1555,21739.0
2015-08-13 14:25:00,28.07,28.07,28.05,28.05,102995.0,25.1555,25.1555,25.1376,25.1376,102995.0
2015-08-13 14:30:00,28.05,28.06,28.05,28.06,51502.0,25.1376,25.1465,25.1376,25.1465,51502.0
2015-08-13 14:35:00,28.05,28.06,28.05,28.05,50256.0,25.1376,25.1465,25.1376,25.1376,50256.0
2015-08-13 14:40:00,28.05,28.06,28.05,28.05,21962.0,25.1376,25.1465,25.1376,25.1376,21962.0
2015-08-13 14:45:00,28.05,28.06,28.05,28.05,56797.0,25.1376,25.1465,25.1376,25.1376,56797.0
2015-08-13 14:50:00,28.05,28.11,28.05,28.09,130056.0,25.1376,25.1913,25.1376,25.1734,130056.0
2015-08-13 14:55:00,28.08,28.14,28.08,28.12,96947.0,25.1645,25.2182,25.1645,25.2003,96947.0
2015-08-13 15:00:00,28.13,28.15,28.11,28.12,144651.0,25.2093,25.2272,25.1913,25.2003,144651.0
2015-08-13 15:05:00,28.11,28.12,28.05,28.05,223000.0,25.1913,25.2003,25.1376,25.1376,223000.0
2015-08-13 15:10:00,28.05,28.07,28.03,28.05,86408.0,25.1376,25.1555,25.1196,25.1376,86408.0
2015-08-13 15:15:00,28.05,28.05,28.0,28.03,133719.0,25.1376,25.1376,25.0928,25.1196,133719.0
2015-08-13 15:20:00,28.03,28.04,27.98,28.0,123786.0,25.1196,25.1286,25.0748,25.0928,123786.0
2015-08-13 15:25:00,28.01,28.03,28.0,28.01,112553.0,25.1017,25.1196,25.0928,25.1017,112553.0
2015-08-13 15:30:00,28.01,28.01,27.93,27.94,111053.0,25.1017,25.1017,25.03,25.039,111053.0
2015-08-13 15:35:00,27.95,27.97,27.92,27.97,118686.0,25.048,25.0659,25.0211,25.0659,118686.0
2015-08-13 15:40:00,27.97,27.99,27.96,27.97,133531.0,25.0659,25.0838,25.0569,25.0659,133531.0
2015-08-13 15:45:00,27.97,28.01,27.97,28.01,167750.0,25.0659,25.1017,25.0659,25.1017,167750.0
2015-08-13 15:50:00,28.0,28.02,27.97,28.0,175718.0,25.0928,25.1107,25.0659,25.0928,175718.0
2015-08-13 15:55:00,28.0,28.01,27.99,28.0,288524.0,25.0928,25.1017,25.0838,25.0928,288524.0
2015-08-14 09:30:00,27.94,27.99,27.88,27.89,205447.0,25.039,25.0838,24.9852,24.9942,205447.0
2015-08-14 09:35:00,27.89,27.91,27.84,27.84,126302.0,24.9942,25.0121,24.9494,24.9494,126302.0
2015-08-14 09:40:00,27.83,27.91,27.8,27.89,180697.0,24.9404,25.0121,24.9135,24.9942,180697.0
2015-08-14 09:45:00,27.88,27.93,27.88,27.92,84009.0,24.9852,25.03,24.9852,25.0211,84009.0
2015-08-14 09:50:00,27.93,27.99,27.92,27.98,43970.0,25.03,25.0838,25.0211,25.0748,43970.0
2015-08-14 09:55:00,27.99,27.99,27.94,27.95,61912.0,25.0838,25.0838,25.039,25.048,61912.0
2015-08-14 10:00:00,27.95,27.96,27.9,27.95,114951.0,25.048,25.0569,25.0031,25.048,114951.0
2015-08-14 10:05:00,27.95,27.99,27.93,27.95,90282.0,25.048,25.0838,25.03,25.048,90282.0
2015-08-14 10:10:00,27.95,27.99,27.94,27.99,143933.0,25.048,25.0838,25.039,25.0838,143933.0
2015-08-14 10:15:00,27.99,28.06,27.98,28.04,72039.0,25.0838,25.1465,25.0748,25.1286,72039.0
2015-08-14 10:20:00,28.03,28.04,27.99,28.0,89764.0,25.1196,25.1286,25.0838,25.0928,89764.0
2015-08-14 10:25:00,28.01,28.01,27.95,27.95,73950.0,25.1017,25.1017,25.048,25.048,73950.0
2015-08-14 10:30:00,27.94,28.05,27.94,28.05,114620.0,25.039,25.1376,25.039,25.1376,114620.0
2015-08-14 10:35:00,28.05,28.07,28.04,28.06,70612.0,25.1376,25.1555,25.1286,25.1465,70612.0
2015-08-14 10:40:00,28.07,28.08,28.06,28.07,36969.0,25.1555,25.1645,25.1465,25.1555,36969.0
2015-08-14 10:45:00,28.06,28.06,28.0,28.01,84782.0,25.1465,25.1465,25.0928,25.1017,84782.0
2015-08-14 10:50:00,28.01,28.07,28.0,28.06,115140.0,25.1017,25.1555,25.0928,25.1465,115140.0
2015-08-14 10:55:00,28.06,28.1,28.05,28.05,133383.0,25.1465,25.1824,25.1376,25.1376,133383.0
2015-08-14 11:00:00,28.04,28.08,28.03,28.07,56822.0,25.1286,25.1645,25.1196,25.1555,56822.0
2015-08-14 11:05:00,28.07,28.08,28.04,28.06,78920.0,25.1555,25.1645,25.1286,25.1465,78920.0
2015-08-14 11:10:00,28.05,28.08,28.03,28.03,75131.0,25.1376,25.1645,25.1196,25.1196,75131.0
2015-08-14 11:15:00,28.03,28.04,28.01,28.03,30276.0,25.1196,25.1286,25.1017,25.1196,30276.0
2015-08-14 11:20:00,28.04,28.11,28.03,28.11,35680.0,25.1286,25.1913,25.1196,25.1913,35680.0
2015-08-14 11:25:00,28.11,28.15,28.1,28.15,39064.0,25.1913,25.2272,25.1824,25.2272,39064.0
2015-08-14 11:30:00,28.15,28.16,28.1,28.13,90478.0,25.2272,25.2361,25.1824,25.2093,90478.0
2015-08-14 11:35:00,28.13,28.18,28.12,28.17,60645.0,25.2093,25.2541,25.2003,25.2451,60645.0
2015-08-14 11:40:00,28.17,28.21,28.16,28.21,63534.0,25.2451,25.281,25.2361,25.281,63534.0
2015-08-14 11:45:00,28.21,28.21,28.19,28.19,63540.0,25.281,25.281,25.263,25.263,63540.0
2015-08-14 11:50:00,28.19,28.21,28.19,28.2,29867.0,25.263,25.281,25.263,25.272,29867.0
2015-08-14 11:55:00,28.21,28.23,28.17,28.19,123259.0,25.281,25.2989,25.2451,25.263,123259.0
2015-08-14 12:00:00,28.19,28.2,28.18,28.18,42779.0,25.263,25.272,25.2541,25.2541,42779.0
2015-08-14 12:05:00,28.17,28.18,28.14,28.17,50835.0,25.2451,25.2541,25.2182,25.2451,50835.0
2015-08-14 12:10:00,28.17,28.19,28.16,28.19,97692.0,25.2451,25.263,25.2361,25.263,97692.0
2015-08-14 12:15:00,28.18,28.2,28.18,28.2,43355.0,25.2541,25.272,25.2541,25.272,43355.0
2015-08-14 12:20:00,28.2,28.2,28.18,28.19,43360.0,25.272,25.272,25.2541,25.263,43360.0
2015-08-14 12:25:00,28.18,28.2,28.18,28.18,53704.0,25.2541,25.272,25.2541,25.2541,53704.0
2015-08-14 12:30:00,28.18,28.2,28.17,28.2,44744.0,25.2541,25.272,25.2451,25.272,44744.0
2015-08-14 12:35:00,28.19,28.2,28.18,28.2,26838.0,25.263,25.272,25.2541,25.272,26838.0
2015-08-14 12:40:00,28.19,28.24,28.19,28.19,80934.0,25.263,25.3078,25.263,25.263,80934.0
2015-08-14 12:45:00,28.19,28.2,28.12,28.12,116489.0,25.263,25.272,25.2003,25.2003,116489.0
2015-08-14 12:50:00,28.12,28.14,28.12,28.14,49691.0,25.2003,25.2182,25.2003,25.2182,49691.0
2015-08-14 12:55:00,28.14,28.14,28.13,28.13,141878.0,25.2182,25.2182,25.2093,25.2093,141878.0
2015-08-14 13:00:00,28.12,28.15,28.09,28.15,122057.0,25.2003,25.2272,25.1734,25.2272,122057.0
2015-08-14 13:05:00,28.15,28.2,28.15,28.2,43951.0,25.2272,25.272,25.2272,25.272,43951.0
2015-08-14 13:10:00,28.2,28.24,28.19,28.24,48600.0,25.272,25.3078,25.263,25.3078,48600.0
2015-08-14 13:15:00,28.24,28.24,28.2,28.21,88819.0,25.3078,25.3078,25.272,25.281,88819.0
2015-08-14 13:20:00,28.2,28.22,28.18,28.18,77344.0,25.272,25.2899,25.2541,25.2541,77344.0
2015-08-14 13:25:00,28.18,28.21,28.18,28.2,37738.0,25.2541,25.281,25.2541,25.272,37738.0
2015-08-14 13:30:00,28.19,28.21,28.19,28.2,82925.0,25.263,25.281,25.263,25.272,82925.0
2015-08-14 13:35:00,28.19,28.2,28.19,28.19,17400.0,25.263,25.272,25.263,25.263,17400.0
2015-08-14 13:40:00,28.2,28.22,28.19,28.21,50923.0,25.272,25.2899,25.263,25.281,50923.0
2015-08-14 13:45:00,28.2,28.2,28.16,28.16,87614.0,25.272,25.272,25.2361,25.2361,87614.0
2015-08-14 13:50:00,28.17,28.19,28.16,28.18,54153.0,25.2451,25.263,25.2361,25.2541,54153.0
2015-08-14 13:55:00,28.18,28.18,28.16,28.18,49355.0,25.2541,25.2541,25.2361,25.2541,49355.0
2015-08-14 14:00:00,28.18,28.18,28.17,28.18,43033.0,25.2541,25.2541,25.2451,25.2541,43033.0
2015-08-14 14:05:00,28.18,28.2,28.17,28.2,84203.0,25.2541,25.272,25.2451,25.272,84203.0
2015-08-14 14:10:00,28.2,28.24,28.2,28.24,89975.0,25.272,25.3078,25.272,25.3078,89975.0
2015-08-14 14:15:00,28.24,28.24,28.2,28.21,91427.0,25.3078,25.3078,25.272,25.281,91427.0
2015-08-14 14:20:00,28.22,28.22,28.19,28.21,122100.0,25.2899,25.2899,25.263,25.281,122100.0
2015-08-14 14:25:00,28.2,28.22,28.2,28.22,21458.0,25.272,25.2899,25.272,25.2899,21458.0
2015-08-14 14:30:00,28.22,28.23,28.21,28.23,37492.0,25.2899,25.2989,25.281,25.2989,37492.0
2015-08-14 14:35:00,28.23,28.23,28.19,28.2,111329.0,25.2989,25.2989,25.263,25.272,111329.0
2015-08-14 14:40:00,28.2,28.23,28.19,28.23,48822.0,25.272,25.2989,25.263,25.2989,48822.0
2015-08-14 14:45:00,28.23,28.23,28.21,28.21,71550.0,25.2989,25.2989,25.281,25.281,71550.0
2015-08-14 14:50:00,28.22,28.23,28.21,28.21,50225.0,25.2899,25.2989,25.281,25.281,50225.0
2015-08-14 14:55:00,28.22,28.23,28.21,28.23,42837.0,25.2899,25.2989,25.281,25.2989,42837.0
2015-08-14 15:00:00,28.23,28.25,28.23,28.24,48882.0,25.2989,25.3168,25.2989,25.3078,48882.0
2015-08-14 15:05:00,28.24,28.25,28.24,28.25,39003.0,25.3078,25.3168,25.3078,25.3168,39003.0
2015-08-14 15:10:00,28.25,28.25,28.24,28.25,42219.0,25.3168,25.3168,25.3078,25.3168,42219.0
2015-08-14 15:15:00,28.25,28.25,28.24,28.25,33037.0,25.3168,25.3168,25.3078,25.3168,33037.0
2015-08-14 15:20:00,28.25,28.27,28.24,28.27,126571.0,25.3168,25.3347,25.3078,25.3347,126571.0
2015-08-14 15:25:00,28.27,28.27,28.25,28.26,166730.0,25.3347,25.3347,25.3168,25.3258,166730.0
2015-08-14 15:30:00,28.26,28.28,28.26,28.28,111625.0,25.3258,25.3437,25.3258,25.3437,111625.0
2015-08-14 15:35:00,28.28,28.28,28.27,28.27,51363.0,25.3437,25.3437,25.3347,25.3347,51363.0
2015-08-14 15:40:00,28.28,28.29,28.26,28.26,192783.0,25.3437,25.3527,25.3258,25.3258,192783.0
2015-08-14 15:45:00,28.27,28.28,28.26,28.28,111507.0,25.3347,25.3437,25.3258,25.3437,111507.0
2015-08-14 15:50:00,28.28,28.28,28.26,28.27,217946.0,25.3437,25.3437,25.3258,25.3347,217946.0
2015-08-14 15:55:00,28.27,28.28,28.25,28.26,422859.0,25.3347,25.3437,25.3168,25.3258,422859.0
2015-08-17 09:30:00,28.12,28.17,28.02,28.02,325408.0,25.2003,25.2451,25.1107,25.1107,325408.0
2015-08-17 09:35:00,28.02,28.02,27.83,27.94,159909.0,25.1107,25.1107,24.9404,25.039,159909.0
2015-08-17 09:40:00,27.94,27.95,27.85,27.87,93003.0,25.039,25.048,24.9583,24.9763,93003.0
2015-08-17 09:45:00,27.87,27.88,27.79,27.79,194258.0,24.9763,24.9852,24.9046,24.9046,194258.0
2015-08-17 09:50:00,27.79,27.88,27.78,27.82,218222.0,24.9046,24.9852,24.8956,24.9315,218222.0
2015-08-17 09:55:00,27.82,27.87,27.79,27.87,132938.0,24.9315,24.9763,24.9046,24.9763,132938.0
2015-08-17 10:00:00,27.88,27.93,27.87,27.92,164905.0,24.9852,25.03,24.9763,25.0211,164905.0
2015-08-17 10:05:00,27.92,27.95,27.9,27.93,111722.0,25.0211,25.048,25.0031,25.03,111722.0
2015-08-17 10:10:00,27.94,28.03,27.91,28.03,83248.0,25.039,25.1196,25.0121,25.1196,83248.0
2015-08-17 10:15:00,28.03,28.12,28.02,28.12,68557.0,25.1196,25.2003,25.1107,25.2003,68557.0
2015-08-17 10:20:00,28.12,28.12,28.09,28.1,92145.0,25.2003,25.2003,25.1734,25.1824,92145.0
2015-08-17 10:25:00,28.1,28.1,27.97,27.99,151851.0,25.1824,25.1824,25.0659,25.0838,151851.0
2015-08-17 10:30:00,27.99,28.04,27.98,27.98,146998.0,25.0838,25.1286,25.0748,25.0748,146998.0
2015-08-17 10:35:00,27.98,27.99,27.93,27.96,90938.0,25.0748,25.0838,25.03,25.0569,90938.0
2015-08-17 10:40:00,27.95,27.96,27.91,27.96,89637.0,25.048,25.0569,25.0121,25.0569,89637.0
2015-08-17 10:45:00,27.96,27.99,27.9,27.91,182819.0,25.0569,25.0838,25.0031,25.0121,182819.0
2015-08-17 10:50:00,27.9,27.99,27.9,27.99,182094.0,25.0031,25.0838,25.0031,25.0838,182094.0
2015-08-17 10:55:00,27.98,28.05,27.98,28.03,170863.0,25.0748,25.1376,25.0748,25.1196,170863.0
2015-08-17 11:00:00,28.03,28.11,28.02,28.11,80467.0,25.1196,25.1913,25.1107,25.1913,80467.0
2015-08-17 11:05:00,28.11,28.14,28.05,28.05,151658.0,25.1913,25.2182,25.1376,25.1376,151658.0
2015-08-17 11:10:00,28.06,28.11,28.05,28.09,93157.0,25.1465,25.1913,25.1376,25.1734,93157.0
2015-08-17 11:15:00,28.09,28.13,28.07,28.09,84052.0,25.1734,25.2093,25.1555,25.1734,84052.0
2015-08-17 11:20:00,28.1,28.1,28.06,28.09,34365.0,25.1824,25.1824,25.1465,25.1734,34365.0
2015-08-17 11:25:00,28.09,28.11,28.02,28.06,71122.0,25.1734,25.1913,25.1107,25.1465,71122.0
2015-08-17 11:30:00,28.07,28.1,28.0,28.03,140056.0,25.1555,25.1824,25.0928,25.1196,140056.0
2015-08-17 11:35:00,28.02,28.06,28.02,28.05,62976.0,25.1107,25.1465,25.1107,25.1376,62976.0
2015-08-17 11:40:00,28.05,28.07,28.02,28.04,45091.0,25.1376,25.1555,25.1107,25.1286,45091.0
2015-08-17 11:45:00,28.04,28.08,28.03,28.08,61919.0,25.1286,25.1645,25.1196,25.1645,61919.0
2015-08-17 11:50:00,28.08,28.08,28.02,28.04,66133.0,25.1645,25.1645,25.1107,25.1286,66133.0
2015-08-17 11:55:00,28.04,28.08,28.02,28.07,55777.0,25.1286,25.1645,25.1107,25.1555,55777.0
2015-08-17 12:00:00,28.07,28.09,28.04,28.05,89734.0,25.1555,25.1734,25.1286,25.1376,89734.0
2015-08-17 12:05:00,28.05,28.11,28.03,28.05,110077.0,25.1376,25.1913,25.1196,25.1376,110077.0
2015-08-17 12:10:00,28.06,28.08,28.05,28.05,30145.0,25.1465,25.1645,25.1376,25.1376,30145.0
2015-08-17 12:15:00,28.05,28.11,28.04,28.05,87970.0,25.1376,25.1913,25.1286,25.1376,87970.0
2015-08-17 12:20:00,28.04,28.07,28.02,28.05,65632.0,25.1286,25.1555,25.1107,25.1376,65632.0
2015-08-17 12:25:00,28.04,28.08,28.03,28.08,54384.0,25.1286,25.1645,25.1196,25.1645,54384.0
2015-08-17 12:30:00,28.08,28.09,28.04,28.05,75124.0,25.1645,25.1734,25.1286,25.1376,75124.0
2015-08-17 12:35:00,28.04,28.06,28.04,28.05,51555.0,25.1286,25.1465,25.1286,25.1376,51555.0
2015-08-17 12:40:00,28.05,28.07,28.03,28.06,63868.0,25.1376,25.1555,25.1196,25.1465,63868.0
2015-08-17 12:45:00,28.07,28.1,28.06,28.1,23985.0,25.1555,25.1824,25.1465,25.1824,23985.0
2015-08-17 12:50:00,28.1,28.12,28.09,28.12,18486.0,25.1824,25.2003,25.1734,25.2003,18486.0
2015-08-17 12:55:00,28.12,28.18,28.11,28.18,45969.0,25.2003,25.2541,25.1913,25.2541,45969.0
2015-08-17 13:00:00,28.18,28.19,28.14,28.19,110357.0,25.2541,25.263,25.2182,25.263,110357.0
2015-08-17 13:05:00,28.19,28.19,28.11,28.15,86008.0,25.263,25.263,25.1913,25.2272,86008.0
2015-08-17 13:10:00,28.16,28.17,28.14,28.15,38393.0,25.2361,25.2451,25.2182,25.2272,38393.0
2015-08-17 13:15:00,28.16,28.18,28.12,28.14,70876.0,25.2361,25.2541,25.2003,25.2182,70876.0
2015-08-17 13:20:00,28.14,28.18,28.13,28.16,49014.0,25.2182,25.2541,25.2093,25.2361,49014.0
2015-08-17 13:25:00,28.16,28.2,28.16,28.2,40342.0,25.2361,25.272,25.2361,25.272,40342.0
2015-08-17 13:30:00,28.2,28.22,28.15,28.18,76250.0,25.272,25.2899,25.2272,25.2541,76250.0
2015-08-17 13:35:00,28.18,28.2,28.17,28.2,31600.0,25.2541,25.272,25.2451,25.272,31600.0
2015-08-17 13:40:00,28.2,28.2,28.19,28.2,16764.0,25.272,25.272,25.263,25.272,16764.0
2015-08-17 13:45:00,28.2,28.2,28.16,28.17,72762.0,25.272,25.272,25.2361,25.2451,72762.0
2015-08-17 13:50:00,28.17,28.18,28.15,28.17,42187.0,25.2451,25.2541,25.2272,25.2451,42187.0
2015-08-17 13:55:00,28.18,28.19,28.17,28.18,30458.0,25.2541,25.263,25.2451,25.2541,30458.0
2015-08-17 14:00:00,28.18,28.21,28.17,28.19,86949.0,25.2541,25.281,25.2451,25.263,86949.0
2015-08-17 14:05:00,28.19,28.19,28.15,28.15,74294.0,25.263,25.263,25.2272,25.2272,74294.0
2015-08-17 14:10:00,28.16,28.18,28.13,28.14,97399.0,25.2361,25.2541,25.2093,25.2182,97399.0
2015-08-17 14:15:00,28.14,28.16,28.12,28.15,48938.0,25.2182,25.2361,25.2003,25.2272,48938.0
2015-08-17 14:20:00,28.14,28.15,28.1,28.12,68392.0,25.2182,25.2272,25.1824,25.2003,68392.0
2015-08-17 14:25:00,28.11,28.12,28.09,28.11,66674.0,25.1913,25.2003,25.1734,25.1913,66674.0
2015-08-17 14:30:00,28.11,28.13,28.08,28.11,145407.0,25.1913,25.2093,25.1645,25.1913,145407.0
2015-08-17 14:35:00,28.1,28.13,28.1,28.12,91518.0,25.1824,25.2093,25.1824,25.2003,91518.0
2015-08-17 14:40:00,28.12,28.16,28.11,28.15,71471.0,25.2003,25.2361,25.1913,25.2272,71471.0
2015-08-17 14:45:00,28.15,28.21,28.15,28.21,146531.0,25.2272,25.281,25.2272,25.281,146531.0
2015-08-17 14:50:00,28.21,28.22,28.2,28.21,104116.0,25.281,25.2899,25.272,25.281,104116.0
2015-08-17 14:55:00,28.22,28.25,28.21,28.25,35262.0,25.2899,25.3168,25.281,25.3168,35262.0
2015-08-17 15:00:00,28.25,28.25,28.18,28.23,160152.0,25.3168,25.3168,25.2541,25.2989,160152.0
2015-08-17 15:05:00,28.23,28.27,28.22,28.25,99212.0,25.2989,25.3347,25.2899,25.3168,99212.0
2015-08-17 15:10:00,28.25,28.28,28.24,28.28,25980.0,25.3168,25.3437,25.3078,25.3437,25980.0
2015-08-17 15:15:00,28.27,28.29,28.25,28.29,152246.0,25.3347,25.3527,25.3168,25.3527,152246.0
2015-08-17 15:20:00,28.28,28.29,28.27,28.29,58157.0,25.3437,25.3527,25.3347,25.3527,58157.0
2015-08-17 15:25:00,28.29,28.29,28.26,28.28,162890.0,25.3527,25.3527,25.3258,25.3437,162890.0
2015-08-17 15:30:00,28.28,28.29,28.27,28.29,89419.0,25.3437,25.3527,25.3347,25.3527,89419.0
2015-08-17 15:35:00,28.29,28.29,28.26,28.28,107139.0,25.3527,25.3527,25.3258,25.3437,107139.0
2015-08-17 15:40:00,28.28,28.3,28.27,28.29,102769.0,25.3437,25.3616,25.3347,25.3527,102769.0
2015-08-17 15:45:00,28.28,28.31,28.27,28.3,171452.0,25.3437,25.3706,25.3347,25.3616,171452.0
2015-08-17 15:50:00,28.29,28.31,28.28,28.3,280677.0,25.3527,25.3706,25.3437,25.3616,280677.0
2015-08-17 15:55:00,28.3,28.32,28.29,28.3,388231.0,25.3616,25.3795,25.3527,25.3616,388231.0
2015-08-18 09:30:00,28.43,28.46,28.2,28.22,263271.0,25.4781,25.505,25.272,25.2899,263271.0
2015-08-18 09:35:00,28.21,28.21,28.11,28.15,82548.0,25.281,25.281,25.1913,25.2272,82548.0
2015-08-18 09:40:00,28.15,28.16,28.03,28.04,86012.0,25.2272,25.2361,25.1196,25.1286,86012.0
2015-08-18 09:45:00,28.05,28.07,28.03,28.06,83782.0,25.1376,25.1555,25.1196,25.1465,83782.0
2015-08-18 09:50:00,28.06,28.06,28.0,28.02,88555.0,25.1465,25.1465,25.0928,25.1107,88555.0
2015-08-18 09:55:00,28.01,28.06,28.01,28.03,44779.0,25.1017,25.1465,25.1017,25.1196,44779.0
2015-08-18 10:00:00,28.04,28.05,27.99,28.04,99530.0,25.1286,25.1376,25.0838,25.1286,99530.0
2015-08-18 10:05:00,28.05,28.12,28.0,28.1,153297.0,25.1376,25.2003,25.0928,25.1824,153297.0
2015-08-18 10:10:00,28.1,28.14,28.07,28.12,131614.0,25.1824,25.2182,25.1555,25.2003,131614.0
2015-08-18 10:15:00,28.12,28.14,28.07,28.13,62744.0,25.2003,25.2182,25.1555,25.2093,62744.0
2015-08-18 10:20:00,28.14,28.14,28.1,28.1,47753.0,25.2182,25.2182,25.1824,25.1824,47753.0
2015-08-18 10:25:00,28.09,28.1,28.02,28.02,53025.0,25.1734,25.1824,25.1107,25.1107,53025.0
2015-08-18 10:30:00,28.02,28.03,27.98,27.98,103796.0,25.1107,25.1196,25.0748,25.0748,103796.0
2015-08-18 10:35:00,27.99,28.01,27.94,27.97,163119.0,25.0838,25.1017,25.039,25.0659,163119.0
2015-08-18 10:40:00,27.98,27.98,27.93,27.94,73455.0,25.0748,25.0748,25.03,25.039,73455.0
2015-08-18 10:45:00,27.94,27.95,27.91,27.92,192122.0,25.039,25.048,25.0121,25.0211,192122.0
2015-08-18 10:50:00,27.92,27.93,27.88,27.91,218620.0,25.0211,25.03,24.9852,25.0121,218620.0
2015-08-18 10:55:00,27.9,27.91,27.85,27.86,177223.0,25.0031,25.0121,24.9583,24.9673,177223.0
2015-08-18 11:00:00,27.86,27.88,27.79,27.85,246715.0,24.9673,24.9852,24.9046,24.9583,246715.0
2015-08-18 11:05:00,27.85,27.94,27.83,27.9,138062.0,24.9583,25.039,24.9404,25.0031,138062.0
2015-08-18 11:10:00,27.91,27.94,27.89,27.89,108981.0,25.0121,25.039,24.9942,24.9942,108981.0
2015-08-18 11:15:00,27.89,27.9,27.85,27.9,102218.0,24.9942,25.0031,24.9583,25.0031,102218.0
2015-08-18 11:20:00,27.89,27.9,27.89,27.89,37739.0,24.9942,25.0031,24.9942,24.9942,37739.0
2015-08-18 11:25:00,27.9,27.91,27.87,27.89,104379.0,25.0031,25.0121,24.9763,24.9942,104379.0
2015-08-18 11:30:00,27.88,27.91,27.86,27.89,163151.0,24.9852,25.0121,24.9673,24.9942,163151.0
2015-08-18 11:35:00,27.88,27.9,27.86,27.86,51201.0,24.9852,25.0031,24.9673,24.9673,51201.0
2015-08-18 11:40:00,27.87,27.89,27.85,27.86,86292.0,24.9763,24.9942,24.9583,24.9673,86292.0
2015-08-18 11:45:00,27.86,27.91,27.85,27.89,176165.0,24.9673,25.0121,24.9583,24.9942,176165.0
2015-08-18 11:50:00,27.89,27.91,27.87,27.87,78842.0,24.9942,25.0121,24.9763,24.9763,78842.0
2015-08-18 11:55:00,27.88,27.9,27.87,27.9,80713.0,24.9852,25.0031,24.9763,25.0031,80713.0
2015-08-18 12:00:00,27.9,27.9,27.89,27.89,56852.0,25.0031,25.0031,24.9942,24.9942,56852.0
2015-08-18 12:05:00,27.89,27.9,27.85,27.86,103212.0,24.9942,25.0031,24.9583,24.9673,103212.0
2015-08-18 12:10:00,27.86,27.86,27.81,27.85,102806.0,24.9673,24.9673,24.9225,24.9583,102806.0
2015-08-18 12:15:00,27.84,27.85,27.81,27.82,83279.0,24.9494,24.9583,24.9225,24.9315,83279.0
2015-08-18 12:20:00,27.81,27.82,27.79,27.8,95197.0,24.9225,24.9315,24.9046,24.9135,95197.0
2015-08-18 12:25:00,27.8,27.86,27.79,27.83,119079.0,24.9135,24.9673,24.9046,24.9404,119079.0
2015-08-18 12:30:00,27.83,27.83,27.81,27.82,74120.0,24.9404,24.9404,24.9225,24.9315,74120.0
2015-08-18 12:35:00,27.82,27.84,27.81,27.83,84561.0,24.9315,24.9494,24.9225,24.9404,84561.0
2015-08-18 12:40:00,27.84,27.86,27.81,27.85,134518.0,24.9494,24.9673,24.9225,24.9583,134518.0
2015-08-18 12:45:00,27.85,27.85,27.8,27.82,169904.0,24.9583,24.9583,24.9135,24.9315,169904.0
2015-08-18 12:50:00,27.82,27.82,27.81,27.81,20944.0,24.9315,24.9315,24.9225,24.9225,20944.0
2015-08-18 12:55:00,27.82,27.82,27.76,27.76,65547.0,24.9315,24.9315,24.8777,24.8777,65547.0
2015-08-18 13:00:00,27.77,27.77,27.69,27.71,206352.0,24.8866,24.8866,24.8149,24.8329,206352.0
2015-08-18 13:05:00,27.71,27.72,27.7,27.72,69060.0,24.8329,24.8418,24.8239,24.8418,69060.0
2015-08-18 13:10:00,27.72,27.72,27.71,27.72,27110.0,24.8418,24.8418,24.8329,24.8418,27110.0
2015-08-18 13:15:00,27.71,27.72,27.71,27.71,37925.0,24.8329,24.8418,24.8329,24.8329,37925.0
2015-08-18 13:20:00,27.71,27.72,27.66,27.67,170188.0,24.8329,24.8418,24.7881,24.797,170188.0
2015-08-18 13:25:00,27.67,27.73,27.66,27.73,144823.0,24.797,24.8508,24.7881,24.8508,144823.0
2015-08-18 13:30:00,27.73,27.76,27.7,27.73,94335.0,24.8508,24.8777,24.8239,24.8508,94335.0
2015-08-18 13:35:00,27.73,27.74,27.72,27.73,76676.0,24.8508,24.8598,24.8418,24.8508,76676.0
2015-08-18 13:40:00,27.73,27.77,27.73,27.77,37232.0,24.8508,24.8866,24.8508,24.8866,37232.0
2015-08-18 13:45:00,27.77,27.78,27.7,27.71,130925.0,24.8866,24.8956,24.8239,24.8329,130925.0
2015-08-18 13:50:00,27.71,27.74,27.7,27.71,53465.0,24.8329,24.8598,24.8239,24.8329,53465.0
2015-08-18 13:55:00,27.71,27.72,27.7,27.7,39948.0,24.8329,24.8418,24.8239,24.8239,39948.0
2015-08-18 14:00:00,27.71,27.73,27.69,27.71,114116.0,24.8329,24.8508,24.8149,24.8329,114116.0
2015-08-18 14:05:00,27.71,27.76,27.7,27.76,65114.0,24.8329,24.8777,24.8239,24.8777,65114.0
2015-08-18 14:10:00,27.76,27.79,27.75,27.79,36689.0,24.8777,24.9046,24.8687,24.9046,36689.0
2015-08-18 14:15:00,27.79,27.79,27.74,27.76,85736.0,24.9046,24.9046,24.8598,24.8777,85736.0
2015-08-18 14:20:00,27.76,27.77,27.74,27.74,51341.0,24.8777,24.8866,24.8598,24.8598,51341.0
2015-08-18 14:25:00,27.74,27.76,27.73,27.76,75315.0,24.8598,24.8777,24.8508,24.8777,75315.0
2015-08-18 14:30:00,27.76,27.77,27.74,27.76,61748.0,24.8777,24.8866,24.8598,24.8777,61748.0
2015-08-18 14:35:00,27.75,27.77,27.74,27.77,97748.0,24.8687,24.8866,24.8598,24.8866,97748.0
2015-08-18 14:40:00,27.76,27.77,27.75,27.76,81285.0,24.8777,24.8866,24.8687,24.8777,81285.0
2015-08-18 14:45:00,27.76,27.79,27.75,27.79,67602.0,24.8777,24.9046,24.8687,24.9046,67602.0
2015-08-18 14:50:00,27.79,27.79,27.76,27.77,125030.0,24.9046,24.9046,24.8777,24.8866,125030.0
2015-08-18 14:55:00,27.77,27.78,27.75,27.75,82255.0,24.8866,24.8956,24.8687,24.8687,82255.0
2015-08-18 15:00:00,27.75,27.77,27.74,27.77,118515.0,24.8687,24.8866,24.8598,24.8866,118515.0
2015-08-18 15:05:00,27.77,27.78,27.76,27.78,79257.0,24.8866,24.8956,24.8777,24.8956,79257.0
2015-08-18 15:10:00,27.77,27.8,27.76,27.79,161250.0,24.8866,24.9135,24.8777,24.9046,161250.0
2015-08-18 15:15:00,27.79,27.79,27.76,27.78,67953.0,24.9046,24.9046,24.8777,24.8956,67953.0
2015-08-18 15:20:00,27.79,27.79,27.73,27.73,140500.0,24.9046,24.9046,24.8508,24.8508,140500.0
2015-08-18 15:25:00,27.74,27.74,27.72,27.74,94851.0,24.8598,24.8598,24.8418,24.8598,94851.0
2015-08-18 15:30:00,27.74,27.74,27.72,27.73,145789.0,24.8598,24.8598,24.8418,24.8508,145789.0
2015-08-18 15:35:00,27.74,27.74,27.71,27.71,221687.0,24.8598,24.8598,24.8329,24.8329,221687.0
2015-08-18 15:40:00,27.71,27.73,27.7,27.72,169270.0,24.8329,24.8508,24.8239,24.8418,169270.0
2015-08-18 15:45:00,27.71,27.72,27.69,27.7,430825.0,24.8329,24.8418,24.8149,24.8239,430825.0
2015-08-18 15:50:00,27.7,27.74,27.7,27.72,757869.0,24.8239,24.8598,24.8239,24.8418,757869.0
2015-08-18 15:55:00,27.73,27.77,27.71,27.77,694826.0,24.8508,24.8866,24.8329,24.8866,694826.0
2015-08-19 09:30:00,27.46,27.7,27.42,27.52,256347.0,24.6088,24.8239,24.573,24.6626,256347.0
2015-08-19 09:35:00,27.53,27.53,27.45,27.47,115332.0,24.6716,24.6716,24.5999,24.6178,115332.0
2015-08-19 09:40:00,27.47,27.55,27.45,27.49,115207.0,24.6178,24.6895,24.5999,24.6357,115207.0
2015-08-19 09:45:00,27.5,27.5,27.41,27.43,117308.0,24.6447,24.6447,24.564,24.5819,117308.0
2015-08-19 09:50:00,27.42,27.42,27.37,27.39,123012.0,24.573,24.573,24.5282,24.5461,123012.0
2015-08-19 09:55:00,27.39,27.41,27.34,27.34,202974.0,24.5461,24.564,24.5013,24.5013,202974.0
2015-08-19 10:00:00,27.35,27.41,27.32,27.4,220163.0,24.5103,24.564,24.4834,24.5551,220163.0
2015-08-19 10:05:00,27.39,27.48,27.38,27.46,213413.0,24.5461,24.6268,24.5371,24.6088,213413.0
2015-08-19 10:10:00,27.47,27.54,27.45,27.54,169971.0,24.6178,24.6805,24.5999,24.6805,169971.0
2015-08-19 10:15:00,27.54,27.54,27.5,27.53,113521.0,24.6805,24.6805,24.6447,24.6716,113521.0
2015-08-19 10:20:00,27.53,27.54,27.51,27.54,106452.0,24.6716,24.6805,24.6536,24.6805,106452.0
2015-08-19 10:25:00,27.54,27.54,27.49,27.5,83394.0,24.6805,24.6805,24.6357,24.6447,83394.0
2015-08-19 10:30:00,27.5,27.5,27.43,27.45,132409.0,24.6447,24.6447,24.5819,24.5999,132409.0
2015-08-19 10:35:00,27.45,27.45,27.4,27.41,141517.0,24.5999,24.5999,24.5551,24.564,141517.0
2015-08-19 10:40:00,27.41,27.41,27.35,27.36,149305.0,24.564,24.564,24.5103,24.5192,149305.0
2015-08-19 10:45:00,27.36,27.4,27.31,27.38,162372.0,24.5192,24.5551,24.4744,24.5371,162372.0
2015-08-19 10:50:00,27.37,27.42,27.36,27.42,136502.0,24.5282,24.573,24.5192,24.573,136502.0
2015-08-19 10:55:00,27.42,27.44,27.39,27.42,209858.0,24.573,24.5909,24.5461,24.573,209858.0
2015-08-19 11:00:00,27.41,27.42,27.39,27.39,79146.0,24.564,24.573,24.5461,24.5461,79146.0
2015-08-19 11:05:00,27.39,27.41,27.35,27.41,124750.0,24.5461,24.564,24.5103,24.564,124750.0
2015-08-19 11:10:00,27.41,27.42,27.39,27.39,80374.0,24.564,24.573,24.5461,24.5461,80374.0
2015-08-19 11:15:00,27.39,27.42,27.34,27.41,191098.0,24.5461,24.573,24.5013,24.564,191098.0
2015-08-19 11:20:00,27.42,27.44,27.42,27.43,81888.0,24.573,24.5909,24.573,24.5819,81888.0
2015-08-19 11:25:00,27.43,27.43,27.39,27.39,94325.0,24.5819,24.5819,24.5461,24.5461,94325.0
2015-08-19 11:30:00,27.39,27.4,27.36,27.37,57209.0,24.5461,24.5551,24.5192,24.5282,57209.0
2015-08-19 11:35:00,27.37,27.4,27.36,27.39,95938.0,24.5282,24.5551,24.5192,24.5461,95938.0
2015-08-19 11:40:00,27.39,27.39,27.35,27.36,53875.0,24.5461,24.5461,24.5103,24.5192,53875.0
2015-08-19 11:45:00,27.35,27.35,27.3,27.31,117061.0,24.5103,24.5103,24.4654,24.4744,117061.0
2015-08-19 11:50:00,27.32,27.35,27.31,27.34,116246.0,24.4834,24.5103,24.4744,24.5013,116246.0
2015-08-19 11:55:00,27.34,27.4,27.33,27.39,77071.0,24.5013,24.5551,24.4923,24.5461,77071.0
2015-08-19 12:00:00,27.38,27.38,27.33,27.34,109159.0,24.5371,24.5371,24.4923,24.5013,109159.0
2015-08-19 12:05:00,27.34,27.37,27.34,27.37,63083.0,24.5013,24.5282,24.5013,24.5282,63083.0
2015-08-19 12:10:00,27.38,27.38,27.32,27.33,82576.0,24.5371,24.5371,24.4834,24.4923,82576.0
2015-08-19 12:15:00,27.32,27.32,27.31,27.32,41078.0,24.4834,24.4834,24.4744,24.4834,41078.0
2015-08-19 12:20:00,27.32,27.32,27.3,27.32,96376.0,24.4834,24.4834,24.4654,24.4834,96376.0
2015-08-19 12:25:00,27.32,27.32,27.3,27.32,113080.0,24.4834,24.4834,24.4654,24.4834,113080.0
2015-08-19 12:30:00,27.32,27.37,27.31,27.37,215003.0,24.4834,24.5282,24.4744,24.5282,215003.0
2015-08-19 12:35:00,27.37,27.37,27.33,27.35,86376.0,24.5282,24.5282,24.4923,24.5103,86376.0
2015-08-19 12:40:00,27.35,27.36,27.32,27.32,47573.0,24.5103,24.5192,24.4834,24.4834,47573.0
2015-08-19 12:45:00,27.32,27.36,27.32,27.32,67885.0,24.4834,24.5192,24.4834,24.4834,67885.0
2015-08-19 12:50:00,27.33,27.4,27.32,27.39,393761.0,24.4923,24.5551,24.4834,24.5461,393761.0
2015-08-19 12:55:00,27.39,27.4,27.38,27.4,97685.0,24.5461,24.5551,24.5371,24.5551,97685.0
2015-08-19 13:00:00,27.4,27.44,27.39,27.44,142044.0,24.5551,24.5909,24.5461,24.5909,142044.0
2015-08-19 13:05:00,27.44,27.46,27.43,27.45,152831.0,24.5909,24.6088,24.5819,24.5999,152831.0
2015-08-19 13:10:00,27.45,27.51,27.45,27.51,186273.0,24.5999,24.6536,24.5999,24.6536,186273.0
2015-08-19 13:15:00,27.51,27.53,27.5,27.52,276107.0,24.6536,24.6716,24.6447,24.6626,276107.0
2015-08-19 13:20:00,27.52,27.53,27.51,27.52,40037.0,24.6626,24.6716,24.6536,24.6626,40037.0
2015-08-19 13:25:00,27.52,27.54,27.5,27.51,114034.0,24.6626,24.6805,24.6447,24.6536,114034.0
2015-08-19 13:30:00,27.51,27.55,27.5,27.54,160240.0,24.6536,24.6895,24.6447,24.6805,160240.0
2015-08-19 13:35:00,27.54,27.54,27.5,27.53,96766.0,24.6805,24.6805,24.6447,24.6716,96766.0
2015-08-19 13:40:00,27.54,27.55,27.49,27.54,67237.0,24.6805,24.6895,24.6357,24.6805,67237.0
2015-08-19 13:45:00,27.54,27.55,27.51,27.52,74440.0,24.6805,24.6895,24.6536,24.6626,74440.0
2015-08-19 13:50:00,27.52,27.58,27.51,27.55,143426.0,24.6626,24.7164,24.6536,24.6895,143426.0
2015-08-19 13:55:00,27.56,27.57,27.49,27.5,82402.0,24.6984,24.7074,24.6357,24.6447,82402.0
2015-08-19 14:00:00,27.5,27.59,27.49,27.59,114609.0,24.6447,24.7253,24.6357,24.7253,114609.0
2015-08-19 14:05:00,27.58,27.67,27.57,27.63,114062.0,24.7164,24.797,24.7074,24.7612,114062.0
2015-08-19 14:10:00,27.64,27.73,27.63,27.71,118134.0,24.7701,24.8508,24.7612,24.8329,118134.0
2015-08-19 14:15:00,27.71,27.71,27.63,27.64,68222.0,24.8329,24.8329,24.7612,24.7701,68222.0
2015-08-19 14:20:00,27.64,27.66,27.63,27.65,147941.0,24.7701,24.7881,24.7612,24.7791,147941.0
2015-08-19 14:25:00,27.65,27.65,27.58,27.61,97276.0,24.7791,24.7791,24.7164,24.7433,97276.0
2015-08-19 14:30:00,27.61,27.62,27.58,27.59,122444.0,24.7433,24.7522,24.7164,24.7253,122444.0
2015-08-19 14:35:00,27.6,27.61,27.58,27.58,245404.0,24.7343,24.7433,24.7164,24.7164,245404.0
2015-08-19 14:40:00,27.58,27.59,27.52,27.53,67247.0,24.7164,24.7253,24.6626,24.6716,67247.0
2015-08-19 14:45:00,27.53,27.57,27.51,27.57,88919.0,24.6716,24.7074,24.6536,24.7074,88919.0
2015-08-19 14:50:00,27.57,27.57,27.48,27.48,78254.0,24.7074,24.7074,24.6268,24.6268,78254.0
2015-08-19 14:55:00,27.49,27.49,27.44,27.45,121163.0,24.6357,24.6357,24.5909,24.5999,121163.0
2015-08-19 15:00:00,27.46,27.46,27.42,27.44,132896.0,24.6088,24.6088,24.573,24.5909,132896.0
2015-08-19 15:05:00,27.44,27.48,27.43,27.46,129712.0,24.5909,24.6268,24.5819,24.6088,129712.0
2015-08-19 15:10:00,27.47,27.47,27.42,27.44,176455.0,24.6178,24.6178,24.573,24.5909,176455.0
2015-08-19 15:15:00,27.44,27.45,27.39,27.44,196292.0,24.5909,24.5999,24.5461,24.5909,196292.0
2015-08-19 15:20:00,27.43,27.51,27.43,27.51,128695.0,24.5819,24.6536,24.5819,24.6536,128695.0
2015-08-19 15:25:00,27.51,27.55,27.5,27.5,147208.0,24.6536,24.6895,24.6447,24.6447,147208.0
2015-08-19 15:30:00,27.51,27.53,27.49,27.51,95443.0,24.6536,24.6716,24.6357,24.6536,95443.0
2015-08-19 15:35:00,27.51,27.52,27.42,27.43,221567.0,24.6536,24.6626,24.573,24.5819,221567.0
2015-08-19 15:40:00,27.42,27.5,27.42,27.48,135951.0,24.573,24.6447,24.573,24.6268,135951.0
2015-08-19 15:45:00,27.49,27.51,27.48,27.51,146149.0,24.6357,24.6536,24.6268,24.6536,146149.0
2015-08-19 15:50:00,27.51,27.51,27.48,27.48,153787.0,24.6536,24.6536,24.6268,24.6268,153787.0
2015-08-19 15:55:00,27.49,27.49,27.42,27.43,514692.0,24.6357,24.6357,24.573,24.5819,514692.0
2015-08-20 09:30:00,27.21,27.28,27.13,27.18,331973.0,24.3848,24.4475,24.3131,24.3579,331973.0
2015-08-20 09:35:00,27.17,27.27,27.14,27.26,107283.0,24.3489,24.4386,24.3221,24.4296,107283.0
2015-08-20 09:40:00,27.26,27.3,27.21,27.26,111160.0,24.4296,24.4654,24.3848,24.4296,111160.0
2015-08-20 09:45:00,27.25,27.26,27.15,27.21,140504.0,24.4206,24.4296,24.331,24.3848,140504.0
2015-08-20 09:50:00,27.21,27.21,27.15,27.17,115233.0,24.3848,24.3848,24.331,24.3489,115233.0
2015-08-20 09:55:00,27.17,27.2,27.14,27.17,112683.0,24.3489,24.3758,24.3221,24.3489,112683.0
2015-08-20 10:00:00,27.17,27.19,27.1,27.1,131864.0,24.3489,24.3669,24.2862,24.2862,131864.0
2015-08-20 10:05:00,27.1,27.14,27.07,27.14,95428.0,24.2862,24.3221,24.2593,24.3221,95428.0
2015-08-20 10:10:00,27.13,27.15,27.08,27.09,230650.0,24.3131,24.331,24.2683,24.2772,230650.0
2015-08-20 10:15:00,27.08,27.08,26.98,26.99,296705.0,24.2683,24.2683,24.1787,24.1876,296705.0
2015-08-20 10:20:00,26.99,27.0,26.92,26.92,228681.0,24.1876,24.1966,24.1249,24.1249,228681.0
2015-08-20 10:25:00,26.91,26.95,26.89,26.95,142161.0,24.1159,24.1518,24.098,24.1518,142161.0
2015-08-20 10:30:00,26.95,26.97,26.92,26.96,135914.0,24.1518,24.1697,24.1249,24.1607,135914.0
2015-08-20 10:35:00,26.97,26.99,26.92,26.96,121644.0,24.1697,24.1876,24.1249,24.1607,121644.0
2015-08-20 10:40:00,26.97,27.0,26.94,26.99,81648.0,24.1697,24.1966,24.1428,24.1876,81648.0
2015-08-20 10:45:00,26.98,26.99,26.95,26.99,218020.0,24.1787,24.1876,24.1518,24.1876,218020.0
2015-08-20 10:50:00,26.99,27.02,26.97,27.01,104160.0,24.1876,24.2145,24.1697,24.2056,104160.0
2015-08-20 10:55:00,27.02,27.02,26.95,26.95,130968.0,24.2145,24.2145,24.1518,24.1518,130968.0
2015-08-20 11:00:00,26.95,26.97,26.92,26.95,92913.0,24.1518,24.1697,24.1249,24.1518,92913.0
2015-08-20 11:05:00,26.95,26.96,26.91,26.91,105267.0,24.1518,24.1607,24.1159,24.1159,105267.0
2015-08-20 11:10:00,26.91,26.96,26.88,26.88,135540.0,24.1159,24.1607,24.0891,24.0891,135540.0
2015-08-20 11:15:00,26.88,26.9,26.83,26.85,83972.0,24.0891,24.107,24.0442,24.0622,83972.0
2015-08-20 11:20:00,26.86,26.88,26.83,26.84,156856.0,24.0711,24.0891,24.0442,24.0532,156856.0
2015-08-20 11:25:00,26.84,26.87,26.82,26.83,198047.0,24.0532,24.0801,24.0353,24.0442,198047.0
2015-08-20 11:30:00,26.83,26.85,26.79,26.79,155909.0,24.0442,24.0622,24.0084,24.0084,155909.0
2015-08-20 11:35:00,26.8,26.82,26.79,26.8,148302.0,24.0174,24.0353,24.0084,24.0174,148302.0
2015-08-20 11:40:00,26.8,26.83,26.79,26.82,119464.0,24.0174,24.0442,24.0084,24.0353,119464.0
2015-08-20 11:45:00,26.82,26.83,26.79,26.81,111222.0,24.0353,24.0442,24.0084,24.0263,111222.0
2015-08-20 11:50:00,26.8,26.82,26.79,26.8,67858.0,24.0174,24.0353,24.0084,24.0174,67858.0
2015-08-20 11:55:00,26.8,26.86,26.79,26.86,136994.0,24.0174,24.0711,24.0084,24.0711,136994.0
2015-08-20 12:00:00,26.85,26.87,26.83,26.83,117076.0,24.0622,24.0801,24.0442,24.0442,117076.0
2015-08-20 12:05:00,26.84,26.84,26.79,26.83,86854.0,24.0532,24.0532,24.0084,24.0442,86854.0
2015-08-20 12:10:00,26.84,26.84,26.79,26.79,43328.0,24.0532,24.0532,24.0084,24.0084,43328.0
2015-08-20 12:15:00,26.79,26.8,26.75,26.79,192474.0,24.0084,24.0174,23.9725,24.0084,192474.0
2015-08-20 12:20:00,26.79,26.79,26.72,26.75,193411.0,24.0084,24.0084,23.9457,23.9725,193411.0
2015-08-20 12:25:00,26.73,26.75,26.72,26.72,59531.0,23.9546,23.9725,23.9457,23.9457,59531.0
2015-08-20 12:30:00,26.73,26.76,26.7,26.74,91611.0,23.9546,23.9815,23.9277,23.9636,91611.0
2015-08-20 12:35:00,26.75,26.79,26.73,26.76,128837.0,23.9725,24.0084,23.9546,23.9815,128837.0
2015-08-20 12:40:00,26.75,26.76,26.71,26.71,86634.0,23.9725,23.9815,23.9367,23.9367,86634.0
2015-08-20 12:45:00,26.7,26.71,26.66,26.71,137856.0,23.9277,23.9367,23.8919,23.9367,137856.0
2015-08-20 12:50:00,26.71,26.71,26.65,26.67,85682.0,23.9367,23.9367,23.8829,23.9009,85682.0
2015-08-20 12:55:00,26.66,26.68,26.62,26.67,170222.0,23.8919,23.9098,23.856,23.9009,170222.0
2015-08-20 13:00:00,26.67,26.7,26.66,26.67,89592.0,23.9009,23.9277,23.8919,23.9009,89592.0
2015-08-20 13:05:00,26.67,26.69,26.64,26.68,131363.0,23.9009,23.9188,23.874,23.9098,131363.0
2015-08-20 13:10:00,26.68,26.7,26.66,26.68,114252.0,23.9098,23.9277,23.8919,23.9098,114252.0
2015-08-20 13:15:00,26.69,26.79,26.68,26.79,125417.0,23.9188,24.0084,23.9098,24.0084,125417.0
2015-08-20 13:20:00,26.79,26.86,26.78,26.83,248023.0,24.0084,24.0711,23.9994,24.0442,248023.0
2015-08-20 13:25:00,26.82,26.83,26.8,26.83,122436.0,24.0353,24.0442,24.0174,24.0442,122436.0
2015-08-20 13:30:00,26.82,26.83,26.8,26.82,118584.0,24.0353,24.0442,24.0174,24.0353,118584.0
2015-08-20 13:35:00,26.82,26.82,26.77,26.77,89664.0,24.0353,24.0353,23.9905,23.9905,89664.0
2015-08-20 13:40:00,26.77,26.77,26.69,26.71,342540.0,23.9905,23.9905,23.9188,23.9367,342540.0
2015-08-20 13:45:00,26.71,26.72,26.65,26.72,246261.0,23.9367,23.9457,23.8829,23.9457,246261.0
2015-08-20 13:50:00,26.72,26.77,26.72,26.75,130614.0,23.9457,23.9905,23.9457,23.9725,130614.0
2015-08-20 13:55:00,26.75,26.77,26.74,26.75,174687.0,23.9725,23.9905,23.9636,23.9725,174687.0
2015-08-20 14:00:00,26.76,26.76,26.72,26.73,447807.0,23.9815,23.9815,23.9457,23.9546,447807.0
2015-08-20 14:05:00,26.72,26.73,26.7,26.71,71671.0,23.9457,23.9546,23.9277,23.9367,71671.0
2015-08-20 14:10:00,26.7,26.72,26.65,26.65,367826.0,23.9277,23.9457,23.8829,23.8829,367826.0
2015-08-20 14:15:00,26.64,26.66,26.61,26.64,254295.0,23.874,23.8919,23.8471,23.874,254295.0
2015-08-20 14:20:00,26.64,26.67,26.62,26.67,236547.0,23.874,23.9009,23.856,23.9009,236547.0
2015-08-20 14:25:00,26.67,26.67,26.62,26.64,150503.0,23.9009,23.9009,23.856,23.874,150503.0
2015-08-20 14:30:00,26.64,26.64,26.6,26.61,140863.0,23.874,23.874,23.8381,23.8471,140863.0
2015-08-20 14:35:00,26.6,26.62,26.58,26.62,212295.0,23.8381,23.856,23.8202,23.856,212295.0
2015-08-20 14:40:00,26.62,26.62,26.53,26.56,167298.0,23.856,23.856,23.7754,23.8023,167298.0
2015-08-20 14:45:00,26.56,26.57,26.51,26.52,127220.0,23.8023,23.8112,23.7575,23.7664,127220.0
2015-08-20 14:50:00,26.53,26.55,26.51,26.52,120932.0,23.7754,23.7933,23.7575,23.7664,120932.0
2015-08-20 14:55:00,26.52,26.56,26.51,26.53,200289.0,23.7664,23.8023,23.7575,23.7754,200289.0
2015-08-20 15:00:00,26.53,26.56,26.53,26.55,174633.0,23.7754,23.8023,23.7754,23.7933,174633.0
2015-08-20 15:05:00,26.55,26.56,26.52,26.55,199499.0,23.7933,23.8023,23.7664,23.7933,199499.0
2015-08-20 15:10:00,26.55,26.55,26.49,26.51,352937.0,23.7933,23.7933,23.7395,23.7575,352937.0
2015-08-20 15:15:00,26.51,26.56,26.49,26.52,315904.0,23.7575,23.8023,23.7395,23.7664,315904.0
2015-08-20 15:20:00,26.52,26.57,26.51,26.52,294472.0,23.7664,23.8112,23.7575,23.7664,294472.0
2015-08-20 15:25:00,26.52,26.58,26.51,26.57,193874.0,23.7664,23.8202,23.7575,23.8112,193874.0
2015-08-20 15:30:00,26.58,26.62,26.57,26.6,256481.0,23.8202,23.856,23.8112,23.8381,256481.0
2015-08-20 15:35:00,26.61,26.61,26.58,26.59,499113.0,23.8471,23.8471,23.8202,23.8292,499113.0
2015-08-20 15:40:00,26.59,26.65,26.57,26.64,601656.0,23.8292,23.8829,23.8112,23.874,601656.0
2015-08-20 15:45:00,26.64,26.65,26.62,26.63,273617.0,23.874,23.8829,23.856,23.865,273617.0
2015-08-20 15:50:00,26.62,26.63,26.55,26.56,539188.0,23.856,23.865,23.7933,23.8023,539188.0
2015-08-20 15:55:00,26.56,26.58,26.52,26.53,767886.0,23.8023,23.8202,23.7664,23.7754,767886.0
2015-08-21 09:30:00,26.33,26.48,26.25,26.43,881213.0,23.5962,23.7306,23.5245,23.6858,881213.0
2015-08-21 09:35:00,26.43,26.52,26.37,26.41,279042.0,23.6858,23.7664,23.632,23.6679,279042.0
2015-08-21 09:40:00,26.43,26.47,26.38,26.41,214715.0,23.6858,23.7216,23.641,23.6679,214715.0
2015-08-21 09:45:00,26.41,26.43,26.3,26.41,266107.0,23.6679,23.6858,23.5693,23.6679,266107.0
2015-08-21 09:50:00,26.4,26.45,26.37,26.44,178670.0,23.6589,23.7037,23.632,23.6947,178670.0
2015-08-21 09:55:00,26.44,26.47,26.39,26.46,147971.0,23.6947,23.7216,23.6499,23.7127,147971.0
2015-08-21 10:00:00,26.45,26.59,26.43,26.59,210260.0,23.7037,23.8292,23.6858,23.8292,210260.0
2015-08-21 10:05:00,26.59,26.64,26.56,26.62,279083.0,23.8292,23.874,23.8023,23.856,279083.0
2015-08-21 10:10:00,26.63,26.63,26.44,26.46,246796.0,23.865,23.865,23.6947,23.7127,246796.0
2015-08-21 10:15:00,26.46,26.53,26.46,26.47,244002.0,23.7127,23.7754,23.7127,23.7216,244002.0
2015-08-21 10:20:00,26.48,26.54,26.42,26.48,139348.0,23.7306,23.7844,23.6768,23.7306,139348.0
2015-08-21 10:25:00,26.48,26.52,26.4,26.4,162407.0,23.7306,23.7664,23.6589,23.6589,162407.0
2015-08-21 10:30:00,26.4,26.47,26.32,26.33,193023.0,23.6589,23.7216,23.5872,23.5962,193023.0
2015-08-21 10:35:00,26.33,26.34,26.16,26.18,386668.0,23.5962,23.6051,23.4438,23.4617,386668.0
2015-08-21 10:40:00,26.19,26.32,26.17,26.26,236623.0,23.4707,23.5872,23.4528,23.5334,236623.0
2015-08-21 10:45:00,26.26,26.33,26.25,26.29,137476.0,23.5334,23.5962,23.5245,23.5603,137476.0
2015-08-21 10:50:00,26.29,26.32,26.27,26.3,103720.0,23.5603,23.5872,23.5424,23.5693,103720.0
2015-08-21 10:55:00,26.31,26.33,26.25,26.31,135709.0,23.5782,23.5962,23.5245,23.5782,135709.0
2015-08-21 11:00:00,26.32,26.32,26.23,26.26,326978.0,23.5872,23.5872,23.5065,23.5334,326978.0
2015-08-21 11:05:00,26.25,26.28,26.23,26.26,134244.0,23.5245,23.5513,23.5065,23.5334,134244.0
2015-08-21 11:10:00,26.25,26.26,26.15,26.21,135419.0,23.5245,23.5334,23.4348,23.4886,135419.0
2015-08-21 11:15:00,26.21,26.25,26.19,26.24,124128.0,23.4886,23.5245,23.4707,23.5155,124128.0
2015-08-21 11:20:00,26.24,26.27,26.18,26.2,97272.0,23.5155,23.5424,23.4617,23.4797,97272.0
2015-08-21 11:25:00,26.2,26.25,26.16,26.21,86729.0,23.4797,23.5245,23.4438,23.4886,86729.0
2015-08-21 11:30:00,26.21,26.21,26.12,26.13,116333.0,23.4886,23.4886,23.408,23.4169,116333.0
2015-08-21 11:35:00,26.12,26.13,26.06,26.06,138840.0,23.408,23.4169,23.3542,23.3542,138840.0
2015-08-21 11:40:00,26.07,26.14,26.05,26.13,91542.0,23.3632,23.4259,23.3452,23.4169,91542.0
2015-08-21 11:45:00,26.12,26.18,26.12,26.17,120843.0,23.408,23.4617,23.408,23.4528,120843.0
2015-08-21 11:50:00,26.17,26.18,26.13,26.17,95764.0,23.4528,23.4617,23.4169,23.4528,95764.0
2015-08-21 11:55:00,26.18,26.24,26.18,26.21,145990.0,23.4617,23.5155,23.4617,23.4886,145990.0
2015-08-21 12:00:00,26.21,26.31,26.19,26.3,90659.0,23.4886,23.5782,23.4707,23.5693,90659.0
2015-08-21 12:05:00,26.3,26.32,26.27,26.3,166316.0,23.5693,23.5872,23.5424,23.5693,166316.0
2015-08-21 12:10:00,26.3,26.35,26.26,26.28,161848.0,23.5693,23.6141,23.5334,23.5513,161848.0
2015-08-21 12:15:00,26.27,26.28,26.18,26.2,105057.0,23.5424,23.5513,23.4617,23.4797,105057.0
2015-08-21 12:20:00,26.2,26.21,26.14,26.15,78169.0,23.4797,23.4886,23.4259,23.4348,78169.0
2015-08-21 12:25:00,26.14,26.2,26.14,26.17,63645.0,23.4259,23.4797,23.4259,23.4528,63645.0
2015-08-21 12:30:00,26.17,26.23,26.17,26.18,85001.0,23.4528,23.5065,23.4528,23.4617,85001.0
2015-08-21 12:35:00,26.19,26.22,26.15,26.16,133672.0,23.4707,23.4976,23.4348,23.4438,133672.0
2015-08-21 12:40:00,26.15,26.15,26.1,26.12,241704.0,23.4348,23.4348,23.39,23.408,241704.0
2015-08-21 12:45:00,26.12,26.15,26.07,26.12,140666.0,23.408,23.4348,23.3632,23.408,140666.0
2015-08-21 12:50:00,26.12,26.13,26.05,26.09,88896.0,23.408,23.4169,23.3452,23.3811,88896.0
2015-08-21 12:55:00,26.09,26.09,26.02,26.02,209228.0,23.3811,23.3811,23.3183,23.3183,209228.0
2015-08-21 13:00:00,26.02,26.06,25.99,26.01,222885.0,23.3183,23.3542,23.2915,23.3094,222885.0
2015-08-21 13:05:00,26.01,26.05,26.01,26.05,94149.0,23.3094,23.3452,23.3094,23.3452,94149.0
2015-08-21 13:10:00,26.05,26.09,26.02,26.08,105954.0,23.3452,23.3811,23.3183,23.3721,105954.0
2015-08-21 13:15:00,26.07,26.12,26.05,26.11,127127.0,23.3632,23.408,23.3452,23.399,127127.0
2015-08-21 13:20:00,26.1,26.16,26.1,26.16,58816.0,23.39,23.4438,23.39,23.4438,58816.0
2015-08-21 13:25:00,26.16,26.21,26.15,26.21,97424.0,23.4438,23.4886,23.4348,23.4886,97424.0
2015-08-21 13:30:00,26.2,26.2,26.12,26.15,114847.0,23.4797,23.4797,23.408,23.4348,114847.0
2015-08-21 13:35:00,26.15,26.21,26.12,26.2,61881.0,23.4348,23.4886,23.408,23.4797,61881.0
2015-08-21 13:40:00,26.19,26.23,26.17,26.2,201420.0,23.4707,23.5065,23.4528,23.4797,201420.0
2015-08-21 13:45:00,26.2,26.21,26.12,26.14,113364.0,23.4797,23.4886,23.408,23.4259,113364.0
2015-08-21 13:50:00,26.14,26.17,26.1,26.14,87483.0,23.4259,23.4528,23.39,23.4259,87483.0
2015-08-21 13:55:00,26.15,26.2,26.14,26.18,274179.0,23.4348,23.4797,23.4259,23.4617,274179.0
2015-08-21 14:00:00,26.19,26.23,26.18,26.21,228041.0,23.4707,23.5065,23.4617,23.4886,228041.0
2015-08-21 14:05:00,26.2,26.21,26.16,26.17,334557.0,23.4797,23.4886,23.4438,23.4528,334557.0
2015-08-21 14:10:00,26.17,26.18,26.12,26.13,145428.0,23.4528,23.4617,23.408,23.4169,145428.0
2015-08-21 14:15:00,26.12,26.17,26.06,26.09,161019.0,23.408,23.4528,23.3542,23.3811,161019.0
2015-08-21 14:20:00,26.1,26.12,26.07,26.09,170065.0,23.39,23.408,23.3632,23.3811,170065.0
2015-08-21 14:25:00,26.08,26.1,26.07,26.1,226693.0,23.3721,23.39,23.3632,23.39,226693.0
2015-08-21 14:30:00,26.1,26.15,26.09,26.13,207595.0,23.39,23.4348,23.3811,23.4169,207595.0
2015-08-21 14:35:00,26.12,26.12,26.01,26.03,292788.0,23.408,23.408,23.3094,23.3273,292788.0
2015-08-21 14:40:00,26.03,26.05,25.99,26.02,230908.0,23.3273,23.3452,23.2915,23.3183,230908.0
2015-08-21 14:45:00,26.01,26.01,25.9,25.9,213535.0,23.3094,23.3094,23.2108,23.2108,213535.0
2015-08-21 14:50:00,25.9,25.95,25.87,25.94,152084.0,23.2108,23.2556,23.1839,23.2467,152084.0
2015-08-21 14:55:00,25.94,25.97,25.93,25.94,282631.0,23.2467,23.2735,23.2377,23.2467,282631.0
2015-08-21 15:00:00,25.93,25.94,25.89,25.92,142162.0,23.2377,23.2467,23.2018,23.2287,142162.0
2015-08-21 15:05:00,25.91,25.92,25.83,25.83,159065.0,23.2198,23.2287,23.1481,23.1481,159065.0
2015-08-21 15:10:00,25.83,25.84,25.74,25.77,298062.0,23.1481,23.157,23.0674,23.0943,298062.0
2015-08-21 15:15:00,25.77,25.85,25.71,25.85,189123.0,23.0943,23.166,23.0405,23.166,189123.0
2015-08-21 15:20:00,25.85,25.89,25.79,25.89,243843.0,23.166,23.2018,23.1122,23.2018,243843.0
2015-08-21 15:25:00,25.89,25.89,25.76,25.81,244788.0,23.2018,23.2018,23.0853,23.1301,244788.0
2015-08-21 15:30:00,25.81,25.87,25.79,25.8,412321.0,23.1301,23.1839,23.1122,23.1212,412321.0
2015-08-21 15:35:00,25.8,25.87,25.77,25.86,269688.0,23.1212,23.1839,23.0943,23.175,269688.0
2015-08-21 15:40:00,25.86,25.95,25.85,25.91,511939.0,23.175,23.2556,23.166,23.2198,511939.0
2015-08-21 15:45:00,25.91,26.01,25.86,25.99,585664.0,23.2198,23.3094,23.175,23.2915,585664.0
2015-08-21 15:50:00,25.99,26.0,25.87,25.89,592058.0,23.2915,23.3004,23.1839,23.2018,592058.0
2015-08-21 15:55:00,25.89,25.89,25.77,25.77,1169057.0,23.2018,23.2018,23.0943,23.0943,1169057.0
2015-08-24 09:30:00,23.99,24.0,23.23,23.73,797903.0,21.4991,21.5081,20.818,21.2661,797903.0
2015-08-24 09:35:00,23.71,24.64,23.71,24.6,339070.0,21.2482,22.0816,21.2482,22.0458,339070.0
2015-08-24 09:40:00,24.59,25.05,24.58,25.04,496919.0,22.0368,22.4491,22.0279,22.4401,496919.0
2015-08-24 09:45:00,25.05,25.11,24.84,24.86,549064.0,22.4491,22.5028,22.2609,22.2788,549064.0
2015-08-24 09:50:00,24.87,24.88,24.57,24.7,393679.0,22.2877,22.2967,22.0189,22.1354,393679.0
2015-08-24 09:55:00,24.71,24.98,24.7,24.94,305064.0,22.1444,22.3863,22.1354,22.3505,305064.0
2015-08-24 10:00:00,24.94,25.25,24.78,25.25,330125.0,22.3505,22.6283,22.2071,22.6283,330125.0
2015-08-24 10:05:00,25.22,25.33,25.14,25.15,455392.0,22.6014,22.7,22.5297,22.5387,455392.0
2015-08-24 10:10:00,25.14,25.36,25.13,25.3,338882.0,22.5297,22.7269,22.5208,22.6731,338882.0
2015-08-24 10:15:00,25.29,25.49,25.21,25.23,602494.0,22.6641,22.8434,22.5924,22.6104,602494.0
2015-08-24 10:20:00,25.22,25.43,25.2,25.43,218003.0,22.6014,22.7896,22.5835,22.7896,218003.0
2015-08-24 10:25:00,25.42,25.43,25.23,25.3,492686.0,22.7806,22.7896,22.6104,22.6731,492686.0
2015-08-24 10:30:00,25.3,25.42,25.3,25.32,798378.0,22.6731,22.7806,22.6731,22.691,798378.0
2015-08-24 10:35:00,25.32,25.58,25.32,25.44,299447.0,22.691,22.924,22.691,22.7986,299447.0
2015-08-24 10:40:00,25.44,25.48,25.18,25.3,407398.0,22.7986,22.8344,22.5656,22.6731,407398.0
2015-08-24 10:45:00,25.3,25.35,25.24,25.26,284615.0,22.6731,22.7179,22.6193,22.6373,284615.0
2015-08-24 10:50:00,25.26,25.44,25.25,25.38,164984.0,22.6373,22.7986,22.6283,22.7448,164984.0
2015-08-24 10:55:00,25.37,25.39,25.22,25.36,180053.0,22.7358,22.7538,22.6014,22.7269,180053.0
2015-08-24 11:00:00,25.37,25.43,25.2,25.26,219168.0,22.7358,22.7896,22.5835,22.6373,219168.0
2015-08-24 11:05:00,25.26,25.27,25.13,25.2,112398.0,22.6373,22.6462,22.5208,22.5835,112398.0
2015-08-24 11:10:00,25.19,25.23,25.08,25.18,129104.0,22.5745,22.6104,22.4759,22.5656,129104.0
2015-08-24 11:15:00,25.19,25.23,25.12,25.23,144377.0,22.5745,22.6104,22.5118,22.6104,144377.0
2015-08-24 11:20:00,25.23,25.23,25.1,25.12,169053.0,22.6104,22.6104,22.4939,22.5118,169053.0
2015-08-24 11:25:00,25.12,25.25,25.12,25.2,149271.0,22.5118,22.6283,22.5118,22.5835,149271.0
2015-08-24 11:30:00,25.19,25.31,25.16,25.29,168611.0,22.5745,22.6821,22.5476,22.6641,168611.0
2015-08-24 11:35:00,25.29,25.42,25.29,25.4,260789.0,22.6641,22.7806,22.6641,22.7627,260789.0
2015-08-24 11:40:00,25.4,25.42,25.28,25.39,211722.0,22.7627,22.7806,22.6552,22.7538,211722.0
2015-08-24 11:45:00,25.39,25.44,25.34,25.44,149149.0,22.7538,22.7986,22.7089,22.7986,149149.0
2015-08-24 11:50:00,25.44,25.75,25.44,25.75,325101.0,22.7986,23.0764,22.7986,23.0764,325101.0
2015-08-24 11:55:00,25.74,25.74,25.63,25.65,135455.0,23.0674,23.0674,22.9688,22.9868,135455.0
2015-08-24 12:00:00,25.64,25.66,25.48,25.49,161207.0,22.9778,22.9957,22.8344,22.8434,161207.0
2015-08-24 12:05:00,25.49,25.65,25.42,25.6,86963.0,22.8434,22.9868,22.7806,22.942,86963.0
2015-08-24 12:10:00,25.6,25.67,25.53,25.57,135376.0,22.942,23.0047,22.8792,22.9151,135376.0
2015-08-24 12:15:00,25.57,25.64,25.52,25.59,195461.0,22.9151,22.9778,22.8703,22.933,195461.0
2015-08-24 12:20:00,25.61,25.69,25.55,25.69,89968.0,22.9509,23.0226,22.8971,23.0226,89968.0
2015-08-24 12:25:00,25.68,25.69,25.57,25.59,83796.0,23.0136,23.0226,22.9151,22.933,83796.0
2015-08-24 12:30:00,25.59,25.59,25.48,25.52,171410.0,22.933,22.933,22.8344,22.8703,171410.0
2015-08-24 12:35:00,25.53,25.63,25.52,25.55,89626.0,22.8792,22.9688,22.8703,22.8971,89626.0
2015-08-24 12:40:00,25.54,25.61,25.49,25.55,94759.0,22.8882,22.9509,22.8434,22.8971,94759.0
2015-08-24 12:45:00,25.54,25.58,25.33,25.36,186265.0,22.8882,22.924,22.7,22.7269,186265.0
2015-08-24 12:50:00,25.36,25.52,25.33,25.49,160293.0,22.7269,22.8703,22.7,22.8434,160293.0
2015-08-24 12:55:00,25.49,25.55,25.4,25.42,183218.0,22.8434,22.8971,22.7627,22.7806,183218.0
2015-08-24 13:00:00,25.43,25.49,25.39,25.43,194991.0,22.7896,22.8434,22.7538,22.7896,194991.0
2015-08-24 13:05:00,25.43,25.54,25.4,25.54,112855.0,22.7896,22.8882,22.7627,22.8882,112855.0
2015-08-24 13:10:00,25.54,25.58,25.51,25.52,222612.0,22.8882,22.924,22.8613,22.8703,222612.0
2015-08-24 13:15:00,25.52,25.52,25.44,25.49,118346.0,22.8703,22.8703,22.7986,22.8434,118346.0
2015-08-24 13:20:00,25.48,25.49,25.33,25.35,115767.0,22.8344,22.8434,22.7,22.7179,115767.0
2015-08-24 13:25:00,25.35,25.39,25.28,25.35,124143.0,22.7179,22.7538,22.6552,22.7179,124143.0
2015-08-24 13:30:00,25.34,25.35,25.27,25.28,104781.0,22.7089,22.7179,22.6462,22.6552,104781.0
2015-08-24 13:35:00,25.27,25.29,25.16,25.18,92668.0,22.6462,22.6641,22.5476,22.5656,92668.0
2015-08-24 13:40:00,25.19,25.28,25.15,25.24,142702.0,22.5745,22.6552,22.5387,22.6193,142702.0
2015-08-24 13:45:00,25.23,25.38,25.22,25.35,114844.0,22.6104,22.7448,22.6014,22.7179,114844.0
2015-08-24 13:50:00,25.35,25.36,25.22,25.24,84007.0,22.7179,22.7269,22.6014,22.6193,84007.0
2015-08-24 13:55:00,25.24,25.25,25.11,25.14,158163.0,22.6193,22.6283,22.5028,22.5297,158163.0
2015-08-24 14:00:00,25.14,25.17,25.09,25.16,151232.0,22.5297,22.5566,22.4849,22.5476,151232.0
2015-08-24 14:05:00,25.16,25.17,25.07,25.12,139072.0,22.5476,22.5566,22.467,22.5118,139072.0
2015-08-24 14:10:00,25.11,25.16,25.03,25.05,111374.0,22.5028,22.5476,22.4311,22.4491,111374.0
2015-08-24 14:15:00,25.04,25.16,24.99,25.13,248674.0,22.4401,22.5476,22.3953,22.5208,248674.0
2015-08-24 14:20:00,25.13,25.19,25.09,25.09,278373.0,22.5208,22.5745,22.4849,22.4849,278373.0
2015-08-24 14:25:00,25.09,25.1,24.98,25.01,160370.0,22.4849,22.4939,22.3863,22.4132,160370.0
2015-08-24 14:30:00,25.02,25.13,24.98,25.12,173209.0,22.4222,22.5208,22.3863,22.5118,173209.0
2015-08-24 14:35:00,25.12,25.22,25.12,25.17,210513.0,22.5118,22.6014,22.5118,22.5566,210513.0
2015-08-24 14:40:00,25.17,25.17,25.05,25.05,264981.0,22.5566,22.5566,22.4491,22.4491,264981.0
2015-08-24 14:45:00,25.05,25.06,25.0,25.03,390964.0,22.4491,22.458,22.4043,22.4311,390964.0
2015-08-24 14:50:00,25.04,25.06,24.81,24.81,414574.0,22.4401,22.458,22.234,22.234,414574.0
2015-08-24 14:55:00,24.81,24.92,24.75,24.8,230289.0,22.234,22.3326,22.1802,22.225,230289.0
2015-08-24 15:00:00,24.79,24.89,24.66,24.85,416988.0,22.2161,22.3057,22.0996,22.2698,416988.0
2015-08-24 15:05:00,24.84,25.05,24.81,25.02,385728.0,22.2609,22.4491,22.234,22.4222,385728.0
2015-08-24 15:10:00,25.02,25.02,24.81,24.93,382406.0,22.4222,22.4222,22.234,22.3415,382406.0
2015-08-24 15:15:00,24.92,24.92,24.76,24.8,265030.0,22.3326,22.3326,22.1892,22.225,265030.0
2015-08-24 15:20:00,24.8,24.85,24.66,24.8,362826.0,22.225,22.2698,22.0996,22.225,362826.0
2015-08-24 15:25:00,24.81,24.9,24.74,24.77,364021.0,22.234,22.3146,22.1712,22.1981,364021.0
2015-08-24 15:30:00,24.77,24.85,24.69,24.84,318200.0,22.1981,22.2698,22.1264,22.2609,318200.0
2015-08-24 15:35:00,24.84,25.21,24.82,25.18,301079.0,22.2609,22.5924,22.2429,22.5656,301079.0
2015-08-24 15:40:00,25.17,25.29,25.01,25.29,456989.0,22.5566,22.6641,22.4132,22.6641,456989.0
2015-08-24 15:45:00,25.29,25.43,25.12,25.13,723204.0,22.6641,22.7896,22.5118,22.5208,723204.0
2015-08-24 15:50:00,25.14,25.26,25.09,25.22,611643.0,22.5297,22.6373,22.4849,22.6014,611643.0
2015-08-24 15:55:00,25.22,25.22,24.92,24.93,913805.0,22.6014,22.6014,22.3326,22.3415,913805.0
2015-08-25 09:30:00,25.37,25.84,25.31,25.4,578805.0,22.7358,23.157,22.6821,22.7627,578805.0
2015-08-25 09:35:00,25.43,25.5,25.33,25.48,297285.0,22.7896,22.8523,22.7,22.8344,297285.0
2015-08-25 09:40:00,25.49,25.53,25.33,25.35,284178.0,22.8434,22.8792,22.7,22.7179,284178.0
2015-08-25 09:45:00,25.35,25.52,25.33,25.42,260141.0,22.7179,22.8703,22.7,22.7806,260141.0
2015-08-25 09:50:00,25.41,25.51,25.38,25.5,394830.0,22.7717,22.8613,22.7448,22.8523,394830.0
2015-08-25 09:55:00,25.51,25.55,25.42,25.49,274980.0,22.8613,22.8971,22.7806,22.8434,274980.0
2015-08-25 10:00:00,25.5,25.59,25.42,25.49,262153.0,22.8523,22.933,22.7806,22.8434,262153.0
2015-08-25 10:05:00,25.49,25.53,25.4,25.5,189363.0,22.8434,22.8792,22.7627,22.8523,189363.0
2015-08-25 10:10:00,25.5,25.58,25.44,25.56,146845.0,22.8523,22.924,22.7986,22.9061,146845.0
2015-08-25 10:15:00,25.57,25.63,25.49,25.5,142827.0,22.9151,22.9688,22.8434,22.8523,142827.0
2015-08-25 10:20:00,25.51,25.56,25.45,25.46,183226.0,22.8613,22.9061,22.8075,22.8165,183226.0
2015-08-25 10:25:00,25.46,25.5,25.39,25.49,138495.0,22.8165,22.8523,22.7538,22.8434,138495.0
2015-08-25 10:30:00,25.5,25.5,25.35,25.4,279396.0,22.8523,22.8523,22.7179,22.7627,279396.0
2015-08-25 10:35:00,25.39,25.66,25.33,25.34,154973.0,22.7538,22.9957,22.7,22.7089,154973.0
2015-08-25 10:40:00,25.34,25.4,25.31,25.34,471617.0,22.7089,22.7627,22.6821,22.7089,471617.0
2015-08-25 10:45:00,25.34,25.38,25.27,25.3,326391.0,22.7089,22.7448,22.6462,22.6731,326391.0
2015-08-25 10:50:00,25.29,25.37,25.28,25.29,154494.0,22.6641,22.7358,22.6552,22.6641,154494.0
2015-08-25 10:55:00,25.29,25.29,25.23,25.29,139844.0,22.6641,22.6641,22.6104,22.6641,139844.0
2015-08-25 11:00:00,25.3,25.4,25.3,25.37,184647.0,22.6731,22.7627,22.6731,22.7358,184647.0
2015-08-25 11:05:00,25.36,25.47,25.36,25.46,213572.0,22.7269,22.8255,22.7269,22.8165,213572.0
2015-08-25 11:10:00,25.47,25.61,25.47,25.54,140453.0,22.8255,22.9509,22.8255,22.8882,140453.0
2015-08-25 11:15:00,25.54,25.57,25.48,25.54,164858.0,22.8882,22.9151,22.8344,22.8882,164858.0
2015-08-25 11:20:00,25.54,25.6,25.5,25.54,175990.0,22.8882,22.942,22.8523,22.8882,175990.0
2015-08-25 11:25:00,25.54,25.54,25.47,25.5,175573.0,22.8882,22.8882,22.8255,22.8523,175573.0
2015-08-25 11:30:00,25.5,25.53,25.44,25.53,91732.0,22.8523,22.8792,22.7986,22.8792,91732.0
2015-08-25 11:35:00,25.54,25.54,25.49,25.52,191985.0,22.8882,22.8882,22.8434,22.8703,191985.0
2015-08-25 11:40:00,25.52,25.58,25.52,25.58,189205.0,22.8703,22.924,22.8703,22.924,189205.0
2015-08-25 11:45:00,25.57,25.63,25.56,25.63,160321.0,22.9151,22.9688,22.9061,22.9688,160321.0
2015-08-25 11:50:00,25.62,25.65,25.6,25.61,140919.0,22.9599,22.9868,22.942,22.9509,140919.0
2015-08-25 11:55:00,25.61,25.63,25.6,25.61,179701.0,22.9509,22.9688,22.942,22.9509,179701.0
2015-08-25 12:00:00,25.61,25.64,25.55,25.59,137190.0,22.9509,22.9778,22.8971,22.933,137190.0
2015-08-25 12:05:00,25.59,25.63,25.59,25.63,94704.0,22.933,22.9688,22.933,22.9688,94704.0
2015-08-25 12:10:00,25.62,25.66,25.61,25.64,87843.0,22.9599,22.9957,22.9509,22.9778,87843.0
2015-08-25 12:15:00,25.63,25.65,25.58,25.63,117945.0,22.9688,22.9868,22.924,22.9688,117945.0
2015-08-25 12:20:00,25.63,25.66,25.62,25.63,99540.0,22.9688,22.9957,22.9599,22.9688,99540.0
2015-08-25 12:25:00,25.63,25.65,25.61,25.64,93807.0,22.9688,22.9868,22.9509,22.9778,93807.0
2015-08-25 12:30:00,25.63,25.69,25.63,25.68,113466.0,22.9688,23.0226,22.9688,23.0136,113466.0
2015-08-25 12:35:00,25.69,25.69,25.64,25.66,307245.0,23.0226,23.0226,22.9778,22.9957,307245.0
2015-08-25 12:40:00,25.65,25.74,25.65,25.7,224024.0,22.9868,23.0674,22.9868,23.0316,224024.0
2015-08-25 12:45:00,25.7,25.81,25.69,25.8,475823.0,23.0316,23.1301,23.0226,23.1212,475823.0
2015-08-25 12:50:00,25.8,25.85,25.77,25.79,196514.0,23.1212,23.166,23.0943,23.1122,196514.0
2015-08-25 12:55:00,25.79,25.8,25.74,25.76,109315.0,23.1122,23.1212,23.0674,23.0853,109315.0
2015-08-25 13:00:00,25.75,25.8,25.72,25.8,228485.0,23.0764,23.1212,23.0495,23.1212,228485.0
2015-08-25 13:05:00,25.8,25.84,25.76,25.77,133494.0,23.1212,23.157,23.0853,23.0943,133494.0
2015-08-25 13:10:00,25.77,25.8,25.69,25.71,111179.0,23.0943,23.1212,23.0226,23.0405,111179.0
2015-08-25 13:15:00,25.7,25.72,25.62,25.64,218820.0,23.0316,23.0495,22.9599,22.9778,218820.0
2015-08-25 13:20:00,25.64,25.75,25.63,25.74,198472.0,22.9778,23.0764,22.9688,23.0674,198472.0
2015-08-25 13:25:00,25.73,25.73,25.58,25.6,423365.0,23.0585,23.0585,22.924,22.942,423365.0
2015-08-25 13:30:00,25.6,25.64,25.55,25.56,172289.0,22.942,22.9778,22.8971,22.9061,172289.0
2015-08-25 13:35:00,25.57,25.65,25.56,25.63,169534.0,22.9151,22.9868,22.9061,22.9688,169534.0
2015-08-25 13:40:00,25.63,25.63,25.55,25.58,231809.0,22.9688,22.9688,22.8971,22.924,231809.0
2015-08-25 13:45:00,25.58,25.63,25.56,25.6,146840.0,22.924,22.9688,22.9061,22.942,146840.0
2015-08-25 13:50:00,25.6,25.73,25.6,25.7,120825.0,22.942,23.0585,22.942,23.0316,120825.0
2015-08-25 13:55:00,25.7,25.73,25.66,25.68,212261.0,23.0316,23.0585,22.9957,23.0136,212261.0
2015-08-25 14:00:00,25.67,25.73,25.64,25.65,188532.0,23.0047,23.0585,22.9778,22.9868,188532.0
2015-08-25 14:05:00,25.65,25.7,25.64,25.66,214355.0,22.9868,23.0316,22.9778,22.9957,214355.0
2015-08-25 14:10:00,25.66,25.73,25.65,25.68,217779.0,22.9957,23.0585,22.9868,23.0136,217779.0
2015-08-25 14:15:00,25.68,25.75,25.66,25.75,223702.0,23.0136,23.0764,22.9957,23.0764,223702.0
2015-08-25 14:20:00,25.74,25.81,25.72,25.74,150748.0,23.0674,23.1301,23.0495,23.0674,150748.0
2015-08-25 14:25:00,25.74,25.77,25.72,25.74,149110.0,23.0674,23.0943,23.0495,23.0674,149110.0
2015-08-25 14:30:00,25.74,25.8,25.71,25.75,163439.0,23.0674,23.1212,23.0405,23.0764,163439.0
2015-08-25 14:35:00,25.75,25.76,25.64,25.69,276788.0,23.0764,23.0853,22.9778,23.0226,276788.0
2015-08-25 14:40:00,25.69,25.78,25.68,25.71,150673.0,23.0226,23.1033,23.0136,23.0405,150673.0
2015-08-25 14:45:00,25.72,25.79,25.7,25.77,174688.0,23.0495,23.1122,23.0316,23.0943,174688.0
2015-08-25 14:50:00,25.79,25.82,25.74,25.77,140104.0,23.1122,23.1391,23.0674,23.0943,140104.0
2015-08-25 14:55:00,25.77,25.84,25.76,25.8,138056.0,23.0943,23.157,23.0853,23.1212,138056.0
2015-08-25 15:00:00,25.79,25.82,25.73,25.73,164306.0,23.1122,23.1391,23.0585,23.0585,164306.0
2015-08-25 15:05:00,25.73,25.75,25.69,25.73,250273.0,23.0585,23.0764,23.0226,23.0585,250273.0
2015-08-25 15:10:00,25.73,25.74,25.7,25.71,318047.0,23.0585,23.0674,23.0316,23.0405,318047.0
2015-08-25 15:15:00,25.71,25.72,25.62,25.64,298657.0,23.0405,23.0495,22.9599,22.9778,298657.0
2015-08-25 15:20:00,25.65,25.67,25.57,25.62,374565.0,22.9868,23.0047,22.9151,22.9599,374565.0
2015-08-25 15:25:00,25.61,25.65,25.56,25.57,276307.0,22.9509,22.9868,22.9061,22.9151,276307.0
2015-08-25 15:30:00,25.58,25.62,25.54,25.6,832317.0,22.924,22.9599,22.8882,22.942,832317.0
2015-08-25 15:35:00,25.6,25.65,25.47,25.48,681397.0,22.942,22.9868,22.8255,22.8344,681397.0
2015-08-25 15:40:00,25.48,25.57,25.44,25.5,476845.0,22.8344,22.9151,22.7986,22.8523,476845.0
2015-08-25 15:45:00,25.51,25.51,25.29,25.36,635071.0,22.8613,22.8613,22.6641,22.7269,635071.0
2015-08-25 15:50:00,25.37,25.5,25.28,25.46,971740.0,22.7358,22.8523,22.6552,22.8165,971740.0
2015-08-25 15:55:00,25.45,25.46,25.23,25.23,1906188.0,22.8075,22.8165,22.6104,22.6104,1906188.0
2015-08-26 09:30:00,25.92,26.1,25.87,25.96,296364.0,23.2287,23.39,23.1839,23.2646,296364.0
2015-08-26 09:35:00,25.96,25.97,25.78,25.85,180345.0,23.2646,23.2735,23.1033,23.166,180345.0
2015-08-26 09:40:00,25.85,25.89,25.69,25.73,174048.0,23.166,23.2018,23.0226,23.0585,174048.0
2015-08-26 09:45:00,25.74,25.81,25.65,25.81,196463.0,23.0674,23.1301,22.9868,23.1301,196463.0
2015-08-26 09:50:00,25.83,25.83,25.68,25.7,244887.0,23.1481,23.1481,23.0136,23.0316,244887.0
2015-08-26 09:55:00,25.7,25.77,25.69,25.75,120654.0,23.0316,23.0943,23.0226,23.0764,120654.0
2015-08-26 10:00:00,25.75,25.81,25.68,25.8,161543.0,23.0764,23.1301,23.0136,23.1212,161543.0
2015-08-26 10:05:00,25.8,25.85,25.77,25.79,147327.0,23.1212,23.166,23.0943,23.1122,147327.0
2015-08-26 10:10:00,25.79,25.81,25.68,25.73,89402.0,23.1122,23.1301,23.0136,23.0585,89402.0
2015-08-26 10:15:00,25.73,25.73,25.5,25.52,320887.0,23.0585,23.0585,22.8523,22.8703,320887.0
2015-08-26 10:20:00,25.52,25.69,25.5,25.66,213111.0,22.8703,23.0226,22.8523,22.9957,213111.0
2015-08-26 10:25:00,25.65,25.73,25.61,25.72,193657.0,22.9868,23.0585,22.9509,23.0495,193657.0
2015-08-26 10:30:00,25.71,25.87,25.66,25.83,275090.0,23.0405,23.1839,22.9957,23.1481,275090.0
2015-08-26 10:35:00,25.84,25.84,25.66,25.7,133112.0,23.157,23.157,22.9957,23.0316,133112.0
2015-08-26 10:40:00,25.71,25.71,25.62,25.68,107044.0,23.0405,23.0405,22.9599,23.0136,107044.0
2015-08-26 10:45:00,25.67,25.67,25.55,25.62,120497.0,23.0047,23.0047,22.8971,22.9599,120497.0
2015-08-26 10:50:00,25.63,25.75,25.6,25.75,159427.0,22.9688,23.0764,22.942,23.0764,159427.0
2015-08-26 10:55:00,25.75,25.75,25.61,25.63,206271.0,23.0764,23.0764,22.9509,22.9688,206271.0
2015-08-26 11:00:00,25.63,25.67,25.53,25.64,170068.0,22.9688,23.0047,22.8792,22.9778,170068.0
2015-08-26 11:05:00,25.64,25.67,25.57,25.58,175107.0,22.9778,23.0047,22.9151,22.924,175107.0
2015-08-26 11:10:00,25.58,25.61,25.52,25.58,89867.0,22.924,22.9509,22.8703,22.924,89867.0
2015-08-26 11:15:00,25.57,25.65,25.57,25.62,150058.0,22.9151,22.9868,22.9151,22.9599,150058.0
2015-08-26 11:20:00,25.62,25.64,25.52,25.52,102530.0,22.9599,22.9778,22.8703,22.8703,102530.0
2015-08-26 11:25:00,25.53,25.56,25.48,25.5,197088.0,22.8792,22.9061,22.8344,22.8523,197088.0
2015-08-26 11:30:00,25.5,25.54,25.42,25.44,140395.0,22.8523,22.8882,22.7806,22.7986,140395.0
2015-08-26 11:35:00,25.44,25.45,25.4,25.41,224736.0,22.7986,22.8075,22.7627,22.7717,224736.0
2015-08-26 11:40:00,25.4,25.51,25.4,25.46,148885.0,22.7627,22.8613,22.7627,22.8165,148885.0
2015-08-26 11:45:00,25.46,25.52,25.38,25.48,211594.0,22.8165,22.8703,22.7448,22.8344,211594.0
2015-08-26 11:50:00,25.48,25.58,25.47,25.54,293022.0,22.8344,22.924,22.8255,22.8882,293022.0
2015-08-26 11:55:00,25.54,25.56,25.46,25.49,187012.0,22.8882,22.9061,22.8165,22.8434,187012.0
2015-08-26 12:00:00,25.48,25.48,25.41,25.41,113202.0,22.8344,22.8344,22.7717,22.7717,113202.0
2015-08-26 12:05:00,25.41,25.48,25.4,25.46,162080.0,22.7717,22.8344,22.7627,22.8165,162080.0
2015-08-26 12:10:00,25.46,25.47,25.42,25.44,119434.0,22.8165,22.8255,22.7806,22.7986,119434.0
2015-08-26 12:15:00,25.43,25.5,25.41,25.48,212013.0,22.7896,22.8523,22.7717,22.8344,212013.0
2015-08-26 12:20:00,25.49,25.5,25.4,25.41,108922.0,22.8434,22.8523,22.7627,22.7717,108922.0
2015-08-26 12:25:00,25.42,25.44,25.34,25.36,83331.0,22.7806,22.7986,22.7089,22.7269,83331.0
2015-08-26 12:30:00,25.36,25.36,25.25,25.25,143287.0,22.7269,22.7269,22.6283,22.6283,143287.0
2015-08-26 12:35:00,25.25,25.3,25.21,25.22,167940.0,22.6283,22.6731,22.5924,22.6014,167940.0
2015-08-26 12:40:00,25.22,25.26,25.19,25.22,138844.0,22.6014,22.6373,22.5745,22.6014,138844.0
2015-08-26 12:45:00,25.23,25.35,25.2,25.34,203993.0,22.6104,22.7179,22.5835,22.7089,203993.0
2015-08-26 12:50:00,25.33,25.36,25.27,25.34,200210.0,22.7,22.7269,22.6462,22.7089,200210.0
2015-08-26 12:55:00,25.34,25.41,25.33,25.41,169443.0,22.7089,22.7717,22.7,22.7717,169443.0
2015-08-26 13:00:00,25.42,25.47,25.38,25.41,100898.0,22.7806,22.8255,22.7448,22.7717,100898.0
2015-08-26 13:05:00,25.41,25.44,25.34,25.38,67810.0,22.7717,22.7986,22.7089,22.7448,67810.0
2015-08-26 13:10:00,25.37,25.42,25.34,25.36,145960.0,22.7358,22.7806,22.7089,22.7269,145960.0
2015-08-26 13:15:00,25.36,25.39,25.33,25.34,77606.0,22.7269,22.7538,22.7,22.7089,77606.0
2015-08-26 13:20:00,25.34,25.48,25.34,25.45,138067.0,22.7089,22.8344,22.7089,22.8075,138067.0
2015-08-26 13:25:00,25.44,25.46,25.4,25.46,107157.0,22.7986,22.8165,22.7627,22.8165,107157.0
2015-08-26 13:30:00,25.45,25.46,25.4,25.46,134040.0,22.8075,22.8165,22.7627,22.8165,134040.0
2015-08-26 13:35:00,25.46,25.6,25.46,25.57,129803.0,22.8165,22.942,22.8165,22.9151,129803.0
2015-08-26 13:40:00,25.58,25.6,25.53,25.56,129324.0,22.924,22.942,22.8792,22.9061,129324.0
2015-08-26 13:45:00,25.56,25.6,25.46,25.51,133513.0,22.9061,22.942,22.8165,22.8613,133513.0
2015-08-26 13:50:00,25.5,25.56,25.49,25.53,109915.0,22.8523,22.9061,22.8434,22.8792,109915.0
2015-08-26 13:55:00,25.54,25.6,25.5,25.58,89014.0,22.8882,22.942,22.8523,22.924,89014.0
2015-08-26 14:00:00,25.58,25.59,25.48,25.54,177413.0,22.924,22.933,22.8344,22.8882,177413.0
2015-08-26 14:05:00,25.54,25.6,25.53,25.56,206334.0,22.8882,22.942,22.8792,22.9061,206334.0
2015-08-26 14:10:00,25.56,25.58,25.48,25.49,191679.0,22.9061,22.924,22.8344,22.8434,191679.0
2015-08-26 14:15:00,25.49,25.49,25.43,25.45,316158.0,22.8434,22.8434,22.7896,22.8075,316158.0
2015-08-26 14:20:00,25.45,25.51,25.44,25.5,85586.0,22.8075,22.8613,22.7986,22.8523,85586.0
2015-08-26 14:25:00,25.5,25.54,25.46,25.51,112548.0,22.8523,22.8882,22.8165,22.8613,112548.0
2015-08-26 14:30:00,25.51,25.6,25.48,25.6,169247.0,22.8613,22.942,22.8344,22.942,169247.0
2015-08-26 14:35:00,25.6,25.69,25.59,25.69,218259.0,22.942,23.0226,22.933,23.0226,218259.0
2015-08-26 14:40:00,25.69,25.78,25.69,25.75,399638.0,23.0226,23.1033,23.0226,23.0764,399638.0
2015-08-26 14:45:00,25.76,25.85,25.74,25.75,180639.0,23.0853,23.166,23.0674,23.0764,180639.0
2015-08-26 14:50:00,25.76,25.86,25.76,25.82,185110.0,23.0853,23.175,23.0853,23.1391,185110.0
2015-08-26 14:55:00,25.82,25.83,25.75,25.82,146660.0,23.1391,23.1481,23.0764,23.1391,146660.0
2015-08-26 15:00:00,25.81,25.82,25.74,25.75,230768.0,23.1301,23.1391,23.0674,23.0764,230768.0
2015-08-26 15:05:00,25.76,25.97,25.75,25.97,404077.0,23.0853,23.2735,23.0764,23.2735,404077.0
2015-08-26 15:10:00,25.96,26.04,25.95,25.99,495297.0,23.2646,23.3363,23.2556,23.2915,495297.0
2015-08-26 15:15:00,25.99,26.02,25.89,26.0,284064.0,23.2915,23.3183,23.2018,23.3004,284064.0
2015-08-26 15:20:00,26.0,26.04,25.95,26.0,324470.0,23.3004,23.3363,23.2556,23.3004,324470.0
2015-08-26 15:25:00,26.0,26.02,25.93,25.96,212194.0,23.3004,23.3183,23.2377,23.2646,212194.0
2015-08-26 15:30:00,25.97,26.05,25.94,26.05,232049.0,23.2735,23.3452,23.2467,23.3452,232049.0
2015-08-26 15:35:00,26.04,26.05,25.94,25.95,381229.0,23.3363,23.3452,23.2467,23.2556,381229.0
2015-08-26 15:40:00,25.95,26.14,25.93,26.08,571483.0,23.2556,23.4259,23.2377,23.3721,571483.0
2015-08-26 15:45:00,26.09,26.14,26.02,26.06,344949.0,23.3811,23.4259,23.3183,23.3542,344949.0
2015-08-26 15:50:00,26.06,26.19,26.06,26.19,487537.0,23.3542,23.4707,23.3542,23.4707,487537.0
2015-08-26 15:55:00,26.18,26.18,26.06,26.17,667807.0,23.4617,23.4617,23.3542,23.4528,667807.0
2015-08-27 09:30:00,26.51,26.6,26.44,26.53,342248.0,23.7575,23.8381,23.6947,23.7754,342248.0
2015-08-27 09:35:00,26.53,26.72,26.51,26.68,245708.0,23.7754,23.9457,23.7575,23.9098,245708.0
2015-08-27 09:40:00,26.68,26.83,26.68,26.76,263245.0,23.9098,24.0442,23.9098,23.9815,263245.0
2015-08-27 09:45:00,26.76,26.8,26.62,26.68,205751.0,23.9815,24.0174,23.856,23.9098,205751.0
2015-08-27 09:50:00,26.69,26.77,26.67,26.76,215890.0,23.9188,23.9905,23.9009,23.9815,215890.0
2015-08-27 09:55:00,26.76,26.82,26.69,26.81,337713.0,23.9815,24.0353,23.9188,24.0263,337713.0
2015-08-27 10:00:00,26.81,26.82,26.72,26.72,323982.0,24.0263,24.0353,23.9457,23.9457,323982.0
2015-08-27 10:05:00,26.72,26.75,26.67,26.75,376864.0,23.9457,23.9725,23.9009,23.9725,376864.0
2015-08-27 10:10:00,26.75,26.89,26.72,26.87,266923.0,23.9725,24.098,23.9457,24.0801,266923.0
2015-08-27 10:15:00,26.87,26.95,26.84,26.91,246676.0,24.0801,24.1518,24.0532,24.1159,246676.0
2015-08-27 10:20:00,26.9,26.92,26.8,26.92,479973.0,24.107,24.1249,24.0174,24.1249,479973.0
2015-08-27 10:25:00,26.91,26.94,26.85,26.87,348342.0,24.1159,24.1428,24.0622,24.0801,348342.0
2015-08-27 10:30:00,26.87,26.89,26.82,26.87,300030.0,24.0801,24.098,24.0353,24.0801,300030.0
2015-08-27 10:35:00,26.88,26.96,26.87,26.92,584030.0,24.0891,24.1607,24.0801,24.1249,584030.0
2015-08-27 10:40:00,26.93,27.01,26.89,27.01,830182.0,24.1339,24.2056,24.098,24.2056,830182.0
2015-08-27 10:45:00,27.0,27.07,26.99,27.07,499345.0,24.1966,24.2593,24.1876,24.2593,499345.0
2015-08-27 10:50:00,27.07,27.07,26.99,27.04,159334.0,24.2593,24.2593,24.1876,24.2324,159334.0
2015-08-27 10:55:00,27.04,27.09,27.02,27.08,66554.0,24.2324,24.2772,24.2145,24.2683,66554.0
2015-08-27 11:00:00,27.08,27.12,27.05,27.08,190439.0,24.2683,24.3041,24.2414,24.2683,190439.0
2015-08-27 11:05:00,27.09,27.13,27.07,27.08,132710.0,24.2772,24.3131,24.2593,24.2683,132710.0
2015-08-27 11:10:00,27.08,27.1,27.05,27.07,93869.0,24.2683,24.2862,24.2414,24.2593,93869.0
2015-08-27 11:15:00,27.07,27.09,27.03,27.06,88686.0,24.2593,24.2772,24.2235,24.2504,88686.0
2015-08-27 11:20:00,27.05,27.05,26.99,27.02,133223.0,24.2414,24.2414,24.1876,24.2145,133223.0
2015-08-27 11:25:00,27.02,27.02,26.92,26.96,169654.0,24.2145,24.2145,24.1249,24.1607,169654.0
2015-08-27 11:30:00,26.96,26.99,26.91,26.91,162237.0,24.1607,24.1876,24.1159,24.1159,162237.0
2015-08-27 11:35:00,26.92,26.92,26.87,26.87,152810.0,24.1249,24.1249,24.0801,24.0801,152810.0
2015-08-27 11:40:00,26.87,26.93,26.86,26.92,132389.0,24.0801,24.1339,24.0711,24.1249,132389.0
2015-08-27 11:45:00,26.93,26.96,26.92,26.96,130930.0,24.1339,24.1607,24.1249,24.1607,130930.0
2015-08-27 11:50:00,26.96,27.02,26.95,27.0,160049.0,24.1607,24.2145,24.1518,24.1966,160049.0
2015-08-27 11:55:00,27.01,27.05,26.99,27.03,206539.0,24.2056,24.2414,24.1876,24.2235,206539.0
2015-08-27 12:00:00,27.03,27.04,26.98,27.02,137453.0,24.2235,24.2324,24.1787,24.2145,137453.0
2015-08-27 12:05:00,27.02,27.15,27.01,27.09,95851.0,24.2145,24.331,24.2056,24.2772,95851.0
2015-08-27 12:10:00,27.1,27.11,27.05,27.07,66394.0,24.2862,24.2952,24.2414,24.2593,66394.0
2015-08-27 12:15:00,27.07,27.11,27.06,27.1,63110.0,24.2593,24.2952,24.2504,24.2862,63110.0
2015-08-27 12:20:00,27.1,27.11,27.05,27.06,76964.0,24.2862,24.2952,24.2414,24.2504,76964.0
2015-08-27 12:25:00,27.05,27.09,27.04,27.09,45512.0,24.2414,24.2772,24.2324,24.2772,45512.0
2015-08-27 12:30:00,27.09,27.1,27.05,27.05,62620.0,24.2772,24.2862,24.2414,24.2414,62620.0
2015-08-27 12:35:00,27.05,27.07,27.0,27.06,71977.0,24.2414,24.2593,24.1966,24.2504,71977.0
2015-08-27 12:40:00,27.06,27.09,27.01,27.02,113806.0,24.2504,24.2772,24.2056,24.2145,113806.0
2015-08-27 12:45:00,27.02,27.07,27.01,27.07,53626.0,24.2145,24.2593,24.2056,24.2593,53626.0
2015-08-27 12:50:00,27.07,27.13,27.07,27.11,108860.0,24.2593,24.3131,24.2593,24.2952,108860.0
2015-08-27 12:55:00,27.11,27.13,27.08,27.13,84274.0,24.2952,24.3131,24.2683,24.3131,84274.0
2015-08-27 13:00:00,27.12,27.13,27.04,27.11,180419.0,24.3041,24.3131,24.2324,24.2952,180419.0
2015-08-27 13:05:00,27.12,27.15,27.1,27.14,161006.0,24.3041,24.331,24.2862,24.3221,161006.0
2015-08-27 13:10:00,27.13,27.19,27.12,27.17,177894.0,24.3131,24.3669,24.3041,24.3489,177894.0
2015-08-27 13:15:00,27.17,27.19,27.1,27.12,178984.0,24.3489,24.3669,24.2862,24.3041,178984.0
2015-08-27 13:20:00,27.12,27.12,27.02,27.04,88655.0,24.3041,24.3041,24.2145,24.2324,88655.0
2015-08-27 13:25:00,27.04,27.07,27.01,27.04,73079.0,24.2324,24.2593,24.2056,24.2324,73079.0
2015-08-27 13:30:00,27.04,27.08,27.01,27.01,79037.0,24.2324,24.2683,24.2056,24.2056,79037.0
2015-08-27 13:35:00,27.01,27.03,26.98,27.03,108963.0,24.2056,24.2235,24.1787,24.2235,108963.0
2015-08-27 13:40:00,27.03,27.1,27.02,27.09,66137.0,24.2235,24.2862,24.2145,24.2772,66137.0
2015-08-27 13:45:00,27.08,27.08,26.99,27.02,98839.0,24.2683,24.2683,24.1876,24.2145,98839.0
2015-08-27 13:50:00,27.02,27.03,26.99,27.0,113810.0,24.2145,24.2235,24.1876,24.1966,113810.0
2015-08-27 13:55:00,27.0,27.1,27.0,27.1,134040.0,24.1966,24.2862,24.1966,24.2862,134040.0
2015-08-27 14:00:00,27.1,27.1,27.03,27.05,179896.0,24.2862,24.2862,24.2235,24.2414,179896.0
2015-08-27 14:05:00,27.05,27.08,27.03,27.03,143295.0,24.2414,24.2683,24.2235,24.2235,143295.0
2015-08-27 14:10:00,27.03,27.05,27.0,27.02,80754.0,24.2235,24.2414,24.1966,24.2145,80754.0
2015-08-27 14:15:00,27.02,27.02,26.92,26.94,246369.0,24.2145,24.2145,24.1249,24.1428,246369.0
2015-08-27 14:20:00,26.94,27.02,26.93,27.0,128059.0,24.1428,24.2145,24.1339,24.1966,128059.0
2015-08-27 14:25:00,27.01,27.03,26.85,26.91,287712.0,24.2056,24.2235,24.0622,24.1159,287712.0
2015-08-27 14:30:00,26.91,26.99,26.9,26.92,141490.0,24.1159,24.1876,24.107,24.1249,141490.0
2015-08-27 14:35:00,26.92,27.03,26.92,27.01,87770.0,24.1249,24.2235,24.1249,24.2056,87770.0
2015-08-27 14:40:00,27.01,27.01,26.88,26.89,178854.0,24.2056,24.2056,24.0891,24.098,178854.0
2015-08-27 14:45:00,26.89,26.97,26.83,26.83,174020.0,24.098,24.1697,24.0442,24.0442,174020.0
2015-08-27 14:50:00,26.83,26.93,26.81,26.9,229132.0,24.0442,24.1339,24.0263,24.107,229132.0
2015-08-27 14:55:00,26.89,26.91,26.73,26.74,243507.0,24.098,24.1159,23.9546,23.9636,243507.0
2015-08-27 15:00:00,26.74,26.79,26.63,26.64,467264.0,23.9636,24.0084,23.865,23.874,467264.0
2015-08-27 15:05:00,26.64,26.77,26.58,26.77,272204.0,23.874,23.9905,23.8202,23.9905,272204.0
2015-08-27 15:10:00,26.76,26.8,26.69,26.74,350563.0,23.9815,24.0174,23.9188,23.9636,350563.0
2015-08-27 15:15:00,26.74,26.85,26.71,26.84,473786.0,23.9636,24.0622,23.9367,24.0532,473786.0
2015-08-27 15:20:00,26.85,26.85,26.79,26.82,228258.0,24.0622,24.0622,24.0084,24.0353,228258.0
2015-08-27 15:25:00,26.81,26.99,26.78,26.96,185500.0,24.0263,24.1876,23.9994,24.1607,185500.0
2015-08-27 15:30:00,26.97,27.04,26.9,27.01,192468.0,24.1697,24.2324,24.107,24.2056,192468.0
2015-08-27 15:35:00,27.02,27.03,26.91,26.95,221080.0,24.2145,24.2235,24.1159,24.1518,221080.0
2015-08-27 15:40:00,26.96,27.08,26.93,27.08,237776.0,24.1607,24.2683,24.1339,24.2683,237776.0
2015-08-27 15:45:00,27.07,27.12,27.03,27.05,375225.0,24.2593,24.3041,24.2235,24.2414,375225.0
2015-08-27 15:50:00,27.05,27.06,26.99,27.02,622761.0,24.2414,24.2504,24.1876,24.2145,622761.0
2015-08-27 15:55:00,27.02,27.13,27.01,27.11,722870.0,24.2145,24.3131,24.2056,24.2952,722870.0
2015-08-28 09:30:00,26.96,27.1,26.93,27.09,228926.0,24.1607,24.2862,24.1339,24.2772,228926.0
2015-08-28 09:35:00,27.08,27.15,27.01,27.1,105802.0,24.2683,24.331,24.2056,24.2862,105802.0
2015-08-28 09:40:00,27.1,27.14,27.0,27.05,93598.0,24.2862,24.3221,24.1966,24.2414,93598.0
2015-08-28 09:45:00,27.04,27.05,26.92,26.95,91681.0,24.2324,24.2414,24.1249,24.1518,91681.0
2015-08-28 09:50:00,26.96,27.03,26.95,26.95,55101.0,24.1607,24.2235,24.1518,24.1518,55101.0
2015-08-28 09:55:00,26.95,27.0,26.91,26.99,77647.0,24.1518,24.1966,24.1159,24.1876,77647.0
2015-08-28 10:00:00,26.99,27.01,26.94,26.97,91890.0,24.1876,24.2056,24.1428,24.1697,91890.0
2015-08-28 10:05:00,26.97,26.97,26.89,26.94,130527.0,24.1697,24.1697,24.098,24.1428,130527.0
2015-08-28 10:10:00,26.94,26.96,26.88,26.92,69303.0,24.1428,24.1607,24.0891,24.1249,69303.0
2015-08-28 10:15:00,26.92,27.02,26.91,26.92,369857.0,24.1249,24.2145,24.1159,24.1249,369857.0
2015-08-28 10:20:00,26.92,26.94,26.87,26.93,70795.0,24.1249,24.1428,24.0801,24.1339,70795.0
2015-08-28 10:25:00,26.93,26.99,26.92,26.95,60722.0,24.1339,24.1876,24.1249,24.1518,60722.0
2015-08-28 10:30:00,26.94,26.99,26.94,26.96,69336.0,24.1428,24.1876,24.1428,24.1607,69336.0
2015-08-28 10:35:00,26.95,26.96,26.9,26.9,103165.0,24.1518,24.1607,24.107,24.107,103165.0
2015-08-28 10:40:00,26.9,26.91,26.83,26.86,85647.0,24.107,24.1159,24.0442,24.0711,85647.0
2015-08-28 10:45:00,26.87,26.89,26.81,26.84,49565.0,24.0801,24.098,24.0263,24.0532,49565.0
2015-08-28 10:50:00,26.85,26.9,26.85,26.9,61508.0,24.0622,24.107,24.0622,24.107,61508.0
2015-08-28 10:55:00,26.91,26.96,26.9,26.93,74440.0,24.1159,24.1607,24.107,24.1339,74440.0
2015-08-28 11:00:00,26.94,26.99,26.92,26.97,57784.0,24.1428,24.1876,24.1249,24.1697,57784.0
2015-08-28 11:05:00,26.98,27.01,26.95,26.98,46609.0,24.1787,24.2056,24.1518,24.1787,46609.0
2015-08-28 11:10:00,26.97,27.01,26.96,26.98,45480.0,24.1697,24.2056,24.1607,24.1787,45480.0
2015-08-28 11:15:00,26.97,27.03,26.97,27.02,42940.0,24.1697,24.2235,24.1697,24.2145,42940.0
2015-08-28 11:20:00,27.02,27.04,27.0,27.01,48001.0,24.2145,24.2324,24.1966,24.2056,48001.0
2015-08-28 11:25:00,27.01,27.06,27.01,27.04,140592.0,24.2056,24.2504,24.2056,24.2324,140592.0
2015-08-28 11:30:00,27.04,27.09,27.04,27.07,137770.0,24.2324,24.2772,24.2324,24.2593,137770.0
2015-08-28 11:35:00,27.08,27.08,27.01,27.03,105983.0,24.2683,24.2683,24.2056,24.2235,105983.0
2015-08-28 11:40:00,27.02,27.03,26.97,26.99,170695.0,24.2145,24.2235,24.1697,24.1876,170695.0
2015-08-28 11:45:00,26.99,27.0,26.97,26.98,103190.0,24.1876,24.1966,24.1697,24.1787,103190.0
2015-08-28 11:50:00,26.98,27.0,26.96,26.97,235007.0,24.1787,24.1966,24.1607,24.1697,235007.0
2015-08-28 11:55:00,26.97,26.98,26.92,26.96,190651.0,24.1697,24.1787,24.1249,24.1607,190651.0
2015-08-28 12:00:00,26.96,27.0,26.95,27.0,171430.0,24.1607,24.1966,24.1518,24.1966,171430.0
2015-08-28 12:05:00,27.0,27.03,26.97,26.97,108227.0,24.1966,24.2235,24.1697,24.1697,108227.0
2015-08-28 12:10:00,26.97,27.03,26.95,27.01,70255.0,24.1697,24.2235,24.1518,24.2056,70255.0
2015-08-28 12:15:00,27.01,27.03,26.99,27.02,132769.0,24.2056,24.2235,24.1876,24.2145,132769.0
2015-08-28 12:20:00,27.02,27.04,27.0,27.03,133575.0,24.2145,24.2324,24.1966,24.2235,133575.0
2015-08-28 12:25:00,27.03,27.04,27.01,27.04,76350.0,24.2235,24.2324,24.2056,24.2324,76350.0
2015-08-28 12:30:00,27.04,27.07,27.02,27.06,47021.0,24.2324,24.2593,24.2145,24.2504,47021.0
2015-08-28 12:35:00,27.06,27.08,27.03,27.03,35916.0,24.2504,24.2683,24.2235,24.2235,35916.0
2015-08-28 12:40:00,27.03,27.08,27.03,27.05,36299.0,24.2235,24.2683,24.2235,24.2414,36299.0
2015-08-28 12:45:00,27.05,27.05,27.01,27.02,41852.0,24.2414,24.2414,24.2056,24.2145,41852.0
2015-08-28 12:50:00,27.03,27.1,27.02,27.08,161886.0,24.2235,24.2862,24.2145,24.2683,161886.0
2015-08-28 12:55:00,27.08,27.08,27.02,27.05,56750.0,24.2683,24.2683,24.2145,24.2414,56750.0
2015-08-28 13:00:00,27.04,27.05,26.99,27.01,47352.0,24.2324,24.2414,24.1876,24.2056,47352.0
2015-08-28 13:05:00,27.01,27.04,27.01,27.02,26700.0,24.2056,24.2324,24.2056,24.2145,26700.0
2015-08-28 13:10:00,27.02,27.06,27.01,27.03,71936.0,24.2145,24.2504,24.2056,24.2235,71936.0
2015-08-28 13:15:00,27.04,27.07,27.03,27.05,34420.0,24.2324,24.2593,24.2235,24.2414,34420.0
2015-08-28 13:20:00,27.06,27.08,27.05,27.07,45606.0,24.2504,24.2683,24.2414,24.2593,45606.0
2015-08-28 13:25:00,27.07,27.07,26.97,26.98,140377.0,24.2593,24.2593,24.1697,24.1787,140377.0
2015-08-28 13:30:00,26.99,27.01,26.98,26.98,133085.0,24.1876,24.2056,24.1787,24.1787,133085.0
2015-08-28 13:35:00,26.98,26.99,26.96,26.99,202851.0,24.1787,24.1876,24.1607,24.1876,202851.0
2015-08-28 13:40:00,26.99,27.01,26.97,26.98,118079.0,24.1876,24.2056,24.1697,24.1787,118079.0
2015-08-28 13:45:00,26.98,27.02,26.97,27.01,66060.0,24.1787,24.2145,24.1697,24.2056,66060.0
2015-08-28 13:50:00,27.01,27.02,26.99,27.0,180556.0,24.2056,24.2145,24.1876,24.1966,180556.0
2015-08-28 13:55:00,27.0,27.03,26.99,26.99,156350.0,24.1966,24.2235,24.1876,24.1876,156350.0
2015-08-28 14:00:00,27.0,27.06,26.99,27.04,78107.0,24.1966,24.2504,24.1876,24.2324,78107.0
2015-08-28 14:05:00,27.04,27.07,27.02,27.07,107333.0,24.2324,24.2593,24.2145,24.2593,107333.0
2015-08-28 14:10:00,27.07,27.09,27.04,27.05,87238.0,24.2593,24.2772,24.2324,24.2414,87238.0
2015-08-28 14:15:00,27.06,27.07,27.03,27.05,118272.0,24.2504,24.2593,24.2235,24.2414,118272.0
2015-08-28 14:20:00,27.05,27.06,27.02,27.03,152423.0,24.2414,24.2504,24.2145,24.2235,152423.0
2015-08-28 14:25:00,27.03,27.03,27.01,27.03,47335.0,24.2235,24.2235,24.2056,24.2235,47335.0
2015-08-28 14:30:00,27.04,27.05,26.99,26.99,47340.0,24.2324,24.2414,24.1876,24.1876,47340.0
2015-08-28 14:35:00,27.0,27.06,26.96,27.05,146037.0,24.1966,24.2504,24.1607,24.2414,146037.0
2015-08-28 14:40:00,27.05,27.06,27.02,27.05,84287.0,24.2414,24.2504,24.2145,24.2414,84287.0
2015-08-28 14:45:00,27.04,27.12,27.04,27.07,103919.0,24.2324,24.3041,24.2324,24.2593,103919.0
2015-08-28 14:50:00,27.08,27.08,27.03,27.03,86428.0,24.2683,24.2683,24.2235,24.2235,86428.0
2015-08-28 14:55:00,27.03,27.11,27.03,27.09,77838.0,24.2235,24.2952,24.2235,24.2772,77838.0
2015-08-28 15:00:00,27.09,27.13,27.06,27.12,181170.0,24.2772,24.3131,24.2504,24.3041,181170.0
2015-08-28 15:05:00,27.11,27.15,27.08,27.13,145845.0,24.2952,24.331,24.2683,24.3131,145845.0
2015-08-28 15:10:00,27.13,27.18,27.12,27.14,268790.0,24.3131,24.3579,24.3041,24.3221,268790.0
2015-08-28 15:15:00,27.14,27.17,27.1,27.13,152128.0,24.3221,24.3489,24.2862,24.3131,152128.0
2015-08-28 15:20:00,27.13,27.14,27.07,27.08,117265.0,24.3131,24.3221,24.2593,24.2683,117265.0
2015-08-28 15:25:00,27.08,27.12,27.06,27.11,141924.0,24.2683,24.3041,24.2504,24.2952,141924.0
2015-08-28 15:30:00,27.1,27.11,27.08,27.1,239929.0,24.2862,24.2952,24.2683,24.2862,239929.0
2015-08-28 15:35:00,27.1,27.1,27.03,27.05,267761.0,24.2862,24.2862,24.2235,24.2414,267761.0
2015-08-28 15:40:00,27.06,27.14,27.04,27.13,523702.0,24.2504,24.3221,24.2324,24.3131,523702.0
2015-08-28 15:45:00,27.11,27.14,27.08,27.13,273958.0,24.2952,24.3221,24.2683,24.3131,273958.0
2015-08-28 15:50:00,27.14,27.22,27.13,27.19,461411.0,24.3221,24.3937,24.3131,24.3669,461411.0
2015-08-28 15:55:00,27.19,27.27,27.18,27.25,744980.0,24.3669,24.4386,24.3579,24.4206,744980.0
2015-08-31 09:30:00,27.08,27.09,27.0,27.07,209678.0,24.2683,24.2772,24.1966,24.2593,209678.0
2015-08-31 09:35:00,27.08,27.23,27.06,27.12,200383.0,24.2683,24.4027,24.2504,24.3041,200383.0
2015-08-31 09:40:00,27.12,27.17,27.09,27.13,52735.0,24.3041,24.3489,24.2772,24.3131,52735.0
2015-08-31 09:45:00,27.12,27.17,27.07,27.09,136236.0,24.3041,24.3489,24.2593,24.2772,136236.0
2015-08-31 09:50:00,27.1,27.2,27.07,27.19,98492.0,24.2862,24.3758,24.2593,24.3669,98492.0
2015-08-31 09:55:00,27.2,27.26,27.17,27.2,147566.0,24.3758,24.4296,24.3489,24.3758,147566.0
2015-08-31 10:00:00,27.2,27.21,27.12,27.14,112391.0,24.3758,24.3848,24.3041,24.3221,112391.0
2015-08-31 10:05:00,27.13,27.2,27.11,27.14,114145.0,24.3131,24.3758,24.2952,24.3221,114145.0
2015-08-31 10:10:00,27.14,27.18,27.13,27.18,221949.0,24.3221,24.3579,24.3131,24.3579,221949.0
2015-08-31 10:15:00,27.18,27.18,27.14,27.18,236699.0,24.3579,24.3579,24.3221,24.3579,236699.0
2015-08-31 10:20:00,27.17,27.19,27.15,27.19,156125.0,24.3489,24.3669,24.331,24.3669,156125.0
2015-08-31 10:25:00,27.19,27.23,27.15,27.16,187457.0,24.3669,24.4027,24.331,24.34,187457.0
2015-08-31 10:30:00,27.15,27.17,27.14,27.16,202223.0,24.331,24.3489,24.3221,24.34,202223.0
2015-08-31 10:35:00,27.16,27.18,27.14,27.18,105407.0,24.34,24.3579,24.3221,24.3579,105407.0
2015-08-31 10:40:00,27.18,27.22,27.17,27.2,138226.0,24.3579,24.3937,24.3489,24.3758,138226.0
2015-08-31 10:45:00,27.2,27.22,27.18,27.2,313293.0,24.3758,24.3937,24.3579,24.3758,313293.0
2015-08-31 10:50:00,27.2,27.21,27.14,27.17,139621.0,24.3758,24.3848,24.3221,24.3489,139621.0
2015-08-31 10:55:00,27.17,27.18,27.12,27.14,141408.0,24.3489,24.3579,24.3041,24.3221,141408.0
2015-08-31 11:00:00,27.14,27.16,27.12,27.14,166960.0,24.3221,24.34,24.3041,24.3221,166960.0
2015-08-31 11:05:00,27.14,27.16,27.09,27.1,110112.0,24.3221,24.34,24.2772,24.2862,110112.0
2015-08-31 11:10:00,27.1,27.13,27.08,27.13,81540.0,24.2862,24.3131,24.2683,24.3131,81540.0
2015-08-31 11:15:00,27.13,27.17,27.13,27.14,53701.0,24.3131,24.3489,24.3131,24.3221,53701.0
2015-08-31 11:20:00,27.14,27.15,27.1,27.12,68773.0,24.3221,24.331,24.2862,24.3041,68773.0
2015-08-31 11:25:00,27.11,27.18,27.11,27.13,74631.0,24.2952,24.3579,24.2952,24.3131,74631.0
2015-08-31 11:30:00,27.13,27.14,27.09,27.12,123795.0,24.3131,24.3221,24.2772,24.3041,123795.0
2015-08-31 11:35:00,27.11,27.14,27.1,27.13,66403.0,24.2952,24.3221,24.2862,24.3131,66403.0
2015-08-31 11:40:00,27.14,27.22,27.14,27.2,132256.0,24.3221,24.3937,24.3221,24.3758,132256.0
2015-08-31 11:45:00,27.2,27.21,27.17,27.19,66229.0,24.3758,24.3848,24.3489,24.3669,66229.0
2015-08-31 11:50:00,27.2,27.2,27.16,27.18,92725.0,24.3758,24.3758,24.34,24.3579,92725.0
2015-08-31 11:55:00,27.17,27.18,27.12,27.17,193237.0,24.3489,24.3579,24.3041,24.3489,193237.0
2015-08-31 12:00:00,27.16,27.19,27.15,27.16,53143.0,24.34,24.3669,24.331,24.34,53143.0
2015-08-31 12:05:00,27.17,27.17,27.14,27.14,55072.0,24.3489,24.3489,24.3221,24.3221,55072.0
2015-08-31 12:10:00,27.14,27.17,27.14,27.15,82473.0,24.3221,24.3489,24.3221,24.331,82473.0
2015-08-31 12:15:00,27.15,27.19,27.14,27.19,62313.0,24.331,24.3669,24.3221,24.3669,62313.0
2015-08-31 12:20:00,27.19,27.2,27.14,27.15,85132.0,24.3669,24.3758,24.3221,24.331,85132.0
2015-08-31 12:25:00,27.16,27.19,27.15,27.19,99763.0,24.34,24.3669,24.331,24.3669,99763.0
2015-08-31 12:30:00,27.18,27.19,27.17,27.18,100575.0,24.3579,24.3669,24.3489,24.3579,100575.0
2015-08-31 12:35:00,27.18,27.23,27.18,27.22,72699.0,24.3579,24.4027,24.3579,24.3937,72699.0
2015-08-31 12:40:00,27.22,27.23,27.2,27.21,36921.0,24.3937,24.4027,24.3758,24.3848,36921.0
2015-08-31 12:45:00,27.21,27.23,27.21,27.21,42933.0,24.3848,24.4027,24.3848,24.3848,42933.0
2015-08-31 12:50:00,27.22,27.24,27.2,27.24,52001.0,24.3937,24.4117,24.3758,24.4117,52001.0
2015-08-31 12:55:00,27.24,27.24,27.15,27.15,74901.0,24.4117,24.4117,24.331,24.331,74901.0
2015-08-31 13:00:00,27.15,27.18,27.15,27.18,30941.0,24.331,24.3579,24.331,24.3579,30941.0
2015-08-31 13:05:00,27.18,27.19,27.17,27.19,30359.0,24.3579,24.3669,24.3489,24.3669,30359.0
2015-08-31 13:10:00,27.19,27.19,27.16,27.18,84319.0,24.3669,24.3669,24.34,24.3579,84319.0
2015-08-31 13:15:00,27.18,27.19,27.16,27.18,65216.0,24.3579,24.3669,24.34,24.3579,65216.0
2015-08-31 13:20:00,27.17,27.18,27.15,27.16,91648.0,24.3489,24.3579,24.331,24.34,91648.0
2015-08-31 13:25:00,27.15,27.17,27.15,27.16,69299.0,24.331,24.3489,24.331,24.34,69299.0
2015-08-31 13:30:00,27.16,27.17,27.1,27.1,150490.0,24.34,24.3489,24.2862,24.2862,150490.0
2015-08-31 13:35:00,27.1,27.11,27.09,27.1,86879.0,24.2862,24.2952,24.2772,24.2862,86879.0
2015-08-31 13:40:00,27.1,27.14,27.1,27.12,40419.0,24.2862,24.3221,24.2862,24.3041,40419.0
2015-08-31 13:45:00,27.12,27.13,27.1,27.11,71993.0,24.3041,24.3131,24.2862,24.2952,71993.0
2015-08-31 13:50:00,27.1,27.13,27.09,27.13,84333.0,24.2862,24.3131,24.2772,24.3131,84333.0
2015-08-31 13:55:00,27.13,27.13,27.1,27.11,46174.0,24.3131,24.3131,24.2862,24.2952,46174.0
2015-08-31 14:00:00,27.1,27.13,27.1,27.13,42921.0,24.2862,24.3131,24.2862,24.3131,42921.0
2015-08-31 14:05:00,27.12,27.14,27.12,27.14,141719.0,24.3041,24.3221,24.3041,24.3221,141719.0
2015-08-31 14:10:00,27.14,27.14,27.08,27.09,263055.0,24.3221,24.3221,24.2683,24.2772,263055.0
2015-08-31 14:15:00,27.1,27.11,27.06,27.11,237878.0,24.2862,24.2952,24.2504,24.2952,237878.0
2015-08-31 14:20:00,27.1,27.12,27.08,27.11,57832.0,24.2862,24.3041,24.2683,24.2952,57832.0
2015-08-31 14:25:00,27.11,27.12,27.09,27.11,68185.0,24.2952,24.3041,24.2772,24.2952,68185.0
2015-08-31 14:30:00,27.1,27.14,27.09,27.11,108011.0,24.2862,24.3221,24.2772,24.2952,108011.0
2015-08-31 14:35:00,27.1,27.11,27.08,27.1,139056.0,24.2862,24.2952,24.2683,24.2862,139056.0
2015-08-31 14:40:00,27.1,27.11,27.08,27.09,98446.0,24.2862,24.2952,24.2683,24.2772,98446.0
2015-08-31 14:45:00,27.09,27.11,27.07,27.11,272159.0,24.2772,24.2952,24.2593,24.2952,272159.0
2015-08-31 14:50:00,27.1,27.1,27.03,27.04,110230.0,24.2862,24.2862,24.2235,24.2324,110230.0
2015-08-31 14:55:00,27.03,27.05,27.02,27.05,61098.0,24.2235,24.2414,24.2145,24.2414,61098.0
2015-08-31 15:00:00,27.04,27.12,27.04,27.1,231232.0,24.2324,24.3041,24.2324,24.2862,231232.0
2015-08-31 15:05:00,27.09,27.16,27.09,27.14,80626.0,24.2772,24.34,24.2772,24.3221,80626.0
2015-08-31 15:10:00,27.14,27.15,27.1,27.1,65910.0,24.3221,24.331,24.2862,24.2862,65910.0
2015-08-31 15:15:00,27.1,27.11,27.08,27.09,129905.0,24.2862,24.2952,24.2683,24.2772,129905.0
2015-08-31 15:20:00,27.09,27.11,27.04,27.1,100380.0,24.2772,24.2952,24.2324,24.2862,100380.0
2015-08-31 15:25:00,27.1,27.11,27.05,27.06,94685.0,24.2862,24.2952,24.2414,24.2504,94685.0
2015-08-31 15:30:00,27.05,27.16,27.05,27.14,152936.0,24.2414,24.34,24.2414,24.3221,152936.0
2015-08-31 15:35:00,27.14,27.15,27.1,27.12,306588.0,24.3221,24.331,24.2862,24.3041,306588.0
2015-08-31 15:40:00,27.13,27.21,27.12,27.2,343540.0,24.3131,24.3848,24.3041,24.3758,343540.0
2015-08-31 15:45:00,27.2,27.22,27.16,27.18,192195.0,24.3758,24.3937,24.34,24.3579,192195.0
2015-08-31 15:50:00,27.17,27.19,27.16,27.18,220372.0,24.3489,24.3669,24.34,24.3579,220372.0
2015-08-31 15:55:00,27.18,27.18,27.09,27.1,886411.0,24.3579,24.3579,24.2772,24.2862,886411.0
2015-09-01 09:30:00,26.56,26.7,26.45,26.56,506457.0,23.8023,23.9277,23.7037,23.8023,506457.0
2015-09-01 09:35:00,26.56,26.74,26.56,26.72,209444.0,23.8023,23.9636,23.8023,23.9457,209444.0
2015-09-01 09:40:00,26.72,26.86,26.65,26.86,253209.0,23.9457,24.0711,23.8829,24.0711,253209.0
2015-09-01 09:45:00,26.86,26.99,26.85,26.91,286379.0,24.0711,24.1876,24.0622,24.1159,286379.0
2015-09-01 09:50:00,26.9,26.96,26.84,26.89,178499.0,24.107,24.1607,24.0532,24.098,178499.0
2015-09-01 09:55:00,26.9,26.91,26.74,26.81,235612.0,24.107,24.1159,23.9636,24.0263,235612.0
2015-09-01 10:00:00,26.8,26.82,26.69,26.69,200924.0,24.0174,24.0353,23.9188,23.9188,200924.0
2015-09-01 10:05:00,26.69,26.83,26.66,26.82,125648.0,23.9188,24.0442,23.8919,24.0353,125648.0
2015-09-01 10:10:00,26.82,26.83,26.73,26.76,154330.0,24.0353,24.0442,23.9546,23.9815,154330.0
2015-09-01 10:15:00,26.76,26.85,26.75,26.78,311889.0,23.9815,24.0622,23.9725,23.9994,311889.0
2015-09-01 10:20:00,26.78,26.89,26.77,26.89,248963.0,23.9994,24.098,23.9905,24.098,248963.0
2015-09-01 10:25:00,26.88,27.04,26.88,27.03,241929.0,24.0891,24.2324,24.0891,24.2235,241929.0
2015-09-01 10:30:00,27.03,27.05,26.98,27.03,235010.0,24.2235,24.2414,24.1787,24.2235,235010.0
2015-09-01 10:35:00,27.03,27.09,27.01,27.04,131908.0,24.2235,24.2772,24.2056,24.2324,131908.0
2015-09-01 10:40:00,27.03,27.04,26.99,27.0,205753.0,24.2235,24.2324,24.1876,24.1966,205753.0
2015-09-01 10:45:00,27.0,27.04,26.97,27.01,159396.0,24.1966,24.2324,24.1697,24.2056,159396.0
2015-09-01 10:50:00,27.01,27.01,26.96,26.99,187448.0,24.2056,24.2056,24.1607,24.1876,187448.0
2015-09-01 10:55:00,26.98,27.02,26.97,27.02,130004.0,24.1787,24.2145,24.1697,24.2145,130004.0
2015-09-01 11:00:00,27.02,27.03,26.97,27.0,249997.0,24.2145,24.2235,24.1697,24.1966,249997.0
2015-09-01 11:05:00,27.0,27.03,26.98,27.03,220939.0,24.1966,24.2235,24.1787,24.2235,220939.0
2015-09-01 11:10:00,27.02,27.05,27.01,27.04,204799.0,24.2145,24.2414,24.2056,24.2324,204799.0
2015-09-01 11:15:00,27.04,27.05,27.0,27.0,214078.0,24.2324,24.2414,24.1966,24.1966,214078.0
2015-09-01 11:20:00,27.01,27.03,26.99,27.0,179357.0,24.2056,24.2235,24.1876,24.1966,179357.0
2015-09-01 11:25:00,27.01,27.02,26.99,27.0,196207.0,24.2056,24.2145,24.1876,24.1966,196207.0
2015-09-01 11:30:00,27.0,27.02,26.99,27.02,111533.0,24.1966,24.2145,24.1876,24.2145,111533.0
2015-09-01 11:35:00,27.01,27.03,26.99,27.01,104673.0,24.2056,24.2235,24.1876,24.2056,104673.0
2015-09-01 11:40:00,27.01,27.02,26.97,27.02,131560.0,24.2056,24.2145,24.1697,24.2145,131560.0
2015-09-01 11:45:00,27.02,27.03,26.99,27.03,75751.0,24.2145,24.2235,24.1876,24.2235,75751.0
2015-09-01 11:50:00,27.03,27.03,26.99,27.02,63048.0,24.2235,24.2235,24.1876,24.2145,63048.0
2015-09-01 11:55:00,27.02,27.02,26.99,27.0,128666.0,24.2145,24.2145,24.1876,24.1966,128666.0
2015-09-01 12:00:00,27.0,27.04,26.99,27.0,199851.0,24.1966,24.2324,24.1876,24.1966,199851.0
2015-09-01 12:05:00,27.0,27.01,26.96,26.96,152922.0,24.1966,24.2056,24.1607,24.1607,152922.0
2015-09-01 12:10:00,26.95,26.96,26.93,26.94,52182.0,24.1518,24.1607,24.1339,24.1428,52182.0
2015-09-01 12:15:00,26.93,26.95,26.85,26.87,123107.0,24.1339,24.1518,24.0622,24.0801,123107.0
2015-09-01 12:20:00,26.87,26.88,26.83,26.83,212312.0,24.0801,24.0891,24.0442,24.0442,212312.0
2015-09-01 12:25:00,26.83,26.84,26.78,26.81,101508.0,24.0442,24.0532,23.9994,24.0263,101508.0
2015-09-01 12:30:00,26.8,26.83,26.78,26.82,184579.0,24.0174,24.0442,23.9994,24.0353,184579.0
2015-09-01 12:35:00,26.83,26.83,26.78,26.8,121765.0,24.0442,24.0442,23.9994,24.0174,121765.0
2015-09-01 12:40:00,26.81,26.82,26.71,26.75,101277.0,24.0263,24.0353,23.9367,23.9725,101277.0
2015-09-01 12:45:00,26.75,26.76,26.7,26.74,54816.0,23.9725,23.9815,23.9277,23.9636,54816.0
2015-09-01 12:50:00,26.74,26.75,26.68,26.72,67392.0,23.9636,23.9725,23.9098,23.9457,67392.0
2015-09-01 12:55:00,26.73,26.74,26.69,26.69,97338.0,23.9546,23.9636,23.9188,23.9188,97338.0
2015-09-01 13:00:00,26.69,26.77,26.69,26.77,79008.0,23.9188,23.9905,23.9188,23.9905,79008.0
2015-09-01 13:05:00,26.77,26.77,26.65,26.66,115341.0,23.9905,23.9905,23.8829,23.8919,115341.0
2015-09-01 13:10:00,26.66,26.7,26.61,26.64,75658.0,23.8919,23.9277,23.8471,23.874,75658.0
2015-09-01 13:15:00,26.64,26.69,26.62,26.66,71642.0,23.874,23.9188,23.856,23.8919,71642.0
2015-09-01 13:20:00,26.65,26.69,26.64,26.69,129963.0,23.8829,23.9188,23.874,23.9188,129963.0
2015-09-01 13:25:00,26.69,26.75,26.68,26.72,104734.0,23.9188,23.9725,23.9098,23.9457,104734.0
2015-09-01 13:30:00,26.72,26.75,26.69,26.7,114716.0,23.9457,23.9725,23.9188,23.9277,114716.0
2015-09-01 13:35:00,26.7,26.7,26.64,26.65,149925.0,23.9277,23.9277,23.874,23.8829,149925.0
2015-09-01 13:40:00,26.66,26.66,26.62,26.65,92535.0,23.8919,23.8919,23.856,23.8829,92535.0
2015-09-01 13:45:00,26.65,26.66,26.63,26.65,77726.0,23.8829,23.8919,23.865,23.8829,77726.0
2015-09-01 13:50:00,26.65,26.7,26.64,26.7,64061.0,23.8829,23.9277,23.874,23.9277,64061.0
2015-09-01 13:55:00,26.7,26.7,26.64,26.66,79384.0,23.9277,23.9277,23.874,23.8919,79384.0
2015-09-01 14:00:00,26.66,26.67,26.58,26.61,89893.0,23.8919,23.9009,23.8202,23.8471,89893.0
2015-09-01 14:05:00,26.61,26.61,26.54,26.54,120499.0,23.8471,23.8471,23.7844,23.7844,120499.0
2015-09-01 14:10:00,26.55,26.55,26.51,26.54,90745.0,23.7933,23.7933,23.7575,23.7844,90745.0
2015-09-01 14:15:00,26.53,26.54,26.45,26.46,281117.0,23.7754,23.7844,23.7037,23.7127,281117.0
2015-09-01 14:20:00,26.45,26.52,26.45,26.52,83646.0,23.7037,23.7664,23.7037,23.7664,83646.0
2015-09-01 14:25:00,26.52,26.55,26.51,26.53,117028.0,23.7664,23.7933,23.7575,23.7754,117028.0
2015-09-01 14:30:00,26.52,26.64,26.52,26.62,104460.0,23.7664,23.874,23.7664,23.856,104460.0
2015-09-01 14:35:00,26.62,26.69,26.59,26.69,104241.0,23.856,23.9188,23.8292,23.9188,104241.0
2015-09-01 14:40:00,26.69,26.7,26.61,26.61,99001.0,23.9188,23.9277,23.8471,23.8471,99001.0
2015-09-01 14:45:00,26.61,26.66,26.61,26.62,95647.0,23.8471,23.8919,23.8471,23.856,95647.0
2015-09-01 14:50:00,26.62,26.7,26.6,26.61,126613.0,23.856,23.9277,23.8381,23.8471,126613.0
2015-09-01 14:55:00,26.61,26.65,26.58,26.59,161834.0,23.8471,23.8829,23.8202,23.8292,161834.0
2015-09-01 15:00:00,26.6,26.62,26.55,26.59,162383.0,23.8381,23.856,23.7933,23.8292,162383.0
2015-09-01 15:05:00,26.57,26.58,26.53,26.54,182029.0,23.8112,23.8202,23.7754,23.7844,182029.0
2015-09-01 15:10:00,26.53,26.57,26.5,26.55,157655.0,23.7754,23.8112,23.7485,23.7933,157655.0
2015-09-01 15:15:00,26.55,26.55,26.49,26.5,131353.0,23.7933,23.7933,23.7395,23.7485,131353.0
2015-09-01 15:20:00,26.49,26.55,26.49,26.53,149937.0,23.7395,23.7933,23.7395,23.7754,149937.0
2015-09-01 15:25:00,26.53,26.54,26.44,26.46,181043.0,23.7754,23.7844,23.6947,23.7127,181043.0
2015-09-01 15:30:00,26.45,26.5,26.45,26.48,176849.0,23.7037,23.7485,23.7037,23.7306,176849.0
2015-09-01 15:35:00,26.47,26.48,26.4,26.42,178657.0,23.7216,23.7306,23.6589,23.6768,178657.0
2015-09-01 15:40:00,26.42,26.42,26.3,26.38,325221.0,23.6768,23.6768,23.5693,23.641,325221.0
2015-09-01 15:45:00,26.38,26.47,26.36,26.41,364369.0,23.641,23.7216,23.623,23.6679,364369.0
2015-09-01 15:50:00,26.41,26.46,26.39,26.43,571006.0,23.6679,23.7127,23.6499,23.6858,571006.0
2015-09-01 15:55:00,26.42,26.55,26.4,26.49,1284260.0,23.6768,23.7933,23.6589,23.7395,1284260.0
2015-09-02 09:30:00,26.86,26.92,26.74,26.75,266988.0,24.0711,24.1249,23.9636,23.9725,266988.0
2015-09-02 09:35:00,26.75,26.85,26.71,26.79,234730.0,23.9725,24.0622,23.9367,24.0084,234730.0
2015-09-02 09:40:00,26.78,26.82,26.64,26.67,91112.0,23.9994,24.0353,23.874,23.9009,91112.0
2015-09-02 09:45:00,26.66,26.71,26.64,26.69,120033.0,23.8919,23.9367,23.874,23.9188,120033.0
2015-09-02 09:50:00,26.7,26.71,26.64,26.71,94064.0,23.9277,23.9367,23.874,23.9367,94064.0
2015-09-02 09:55:00,26.7,26.71,26.61,26.63,85225.0,23.9277,23.9367,23.8471,23.865,85225.0
2015-09-02 10:00:00,26.62,26.71,26.61,26.68,144253.0,23.856,23.9367,23.8471,23.9098,144253.0
2015-09-02 10:05:00,26.68,26.73,26.68,26.7,230558.0,23.9098,23.9546,23.9098,23.9277,230558.0
2015-09-02 10:10:00,26.7,26.72,26.68,26.71,207360.0,23.9277,23.9457,23.9098,23.9367,207360.0
2015-09-02 10:15:00,26.7,26.71,26.59,26.59,70640.0,23.9277,23.9367,23.8292,23.8292,70640.0
2015-09-02 10:20:00,26.58,26.63,26.57,26.62,163470.0,23.8202,23.865,23.8112,23.856,163470.0
2015-09-02 10:25:00,26.62,26.63,26.57,26.58,83376.0,23.856,23.865,23.8112,23.8202,83376.0
2015-09-02 10:30:00,26.59,26.59,26.51,26.57,107478.0,23.8292,23.8292,23.7575,23.8112,107478.0
2015-09-02 10:35:00,26.56,26.59,26.55,26.59,94196.0,23.8023,23.8292,23.7933,23.8292,94196.0
2015-09-02 10:40:00,26.59,26.63,26.59,26.62,176218.0,23.8292,23.865,23.8292,23.856,176218.0
2015-09-02 10:45:00,26.61,26.63,26.56,26.58,165717.0,23.8471,23.865,23.8023,23.8202,165717.0
2015-09-02 10:50:00,26.58,26.6,26.57,26.6,236885.0,23.8202,23.8381,23.8112,23.8381,236885.0
2015-09-02 10:55:00,26.6,26.64,26.6,26.62,119459.0,23.8381,23.874,23.8381,23.856,119459.0
2015-09-02 11:00:00,26.61,26.66,26.61,26.64,127399.0,23.8471,23.8919,23.8471,23.874,127399.0
2015-09-02 11:05:00,26.64,26.65,26.6,26.61,75286.0,23.874,23.8829,23.8381,23.8471,75286.0
2015-09-02 11:10:00,26.62,26.62,26.56,26.58,81740.0,23.856,23.856,23.8023,23.8202,81740.0
2015-09-02 11:15:00,26.57,26.64,26.56,26.61,82102.0,23.8112,23.874,23.8023,23.8471,82102.0
2015-09-02 11:20:00,26.62,26.68,26.59,26.67,87025.0,23.856,23.9098,23.8292,23.9009,87025.0
2015-09-02 11:25:00,26.67,26.69,26.64,26.66,98077.0,23.9009,23.9188,23.874,23.8919,98077.0
2015-09-02 11:30:00,26.66,26.68,26.64,26.64,102805.0,23.8919,23.9098,23.874,23.874,102805.0
2015-09-02 11:35:00,26.64,26.65,26.58,26.61,118513.0,23.874,23.8829,23.8202,23.8471,118513.0
2015-09-02 11:40:00,26.6,26.65,26.59,26.64,99677.0,23.8381,23.8829,23.8292,23.874,99677.0
2015-09-02 11:45:00,26.64,26.64,26.55,26.56,109289.0,23.874,23.874,23.7933,23.8023,109289.0
2015-09-02 11:50:00,26.57,26.57,26.49,26.49,106910.0,23.8112,23.8112,23.7395,23.7395,106910.0
2015-09-02 11:55:00,26.49,26.52,26.46,26.51,94141.0,23.7395,23.7664,23.7127,23.7575,94141.0
2015-09-02 12:00:00,26.51,26.51,26.45,26.45,68677.0,23.7575,23.7575,23.7037,23.7037,68677.0
2015-09-02 12:05:00,26.44,26.46,26.42,26.44,100550.0,23.6947,23.7127,23.6768,23.6947,100550.0
2015-09-02 12:10:00,26.44,26.47,26.41,26.47,103487.0,23.6947,23.7216,23.6679,23.7216,103487.0
2015-09-02 12:15:00,26.46,26.48,26.44,26.48,47696.0,23.7127,23.7306,23.6947,23.7306,47696.0
2015-09-02 12:20:00,26.48,26.51,26.47,26.51,66988.0,23.7306,23.7575,23.7216,23.7575,66988.0
2015-09-02 12:25:00,26.51,26.55,26.49,26.52,106495.0,23.7575,23.7933,23.7395,23.7664,106495.0
2015-09-02 12:30:00,26.52,26.59,26.52,26.58,70117.0,23.7664,23.8292,23.7664,23.8202,70117.0
2015-09-02 12:35:00,26.58,26.64,26.57,26.64,86433.0,23.8202,23.874,23.8112,23.874,86433.0
2015-09-02 12:40:00,26.64,26.64,26.58,26.61,135826.0,23.874,23.874,23.8202,23.8471,135826.0
2015-09-02 12:45:00,26.6,26.63,26.55,26.62,90725.0,23.8381,23.865,23.7933,23.856,90725.0
2015-09-02 12:50:00,26.62,26.62,26.56,26.59,60430.0,23.856,23.856,23.8023,23.8292,60430.0
2015-09-02 12:55:00,26.59,26.65,26.58,26.65,79112.0,23.8292,23.8829,23.8202,23.8829,79112.0
2015-09-02 13:00:00,26.64,26.65,26.59,26.6,53536.0,23.874,23.8829,23.8292,23.8381,53536.0
2015-09-02 13:05:00,26.61,26.61,26.57,26.57,66237.0,23.8471,23.8471,23.8112,23.8112,66237.0
2015-09-02 13:10:00,26.58,26.62,26.57,26.6,126763.0,23.8202,23.856,23.8112,23.8381,126763.0
2015-09-02 13:15:00,26.6,26.61,26.58,26.6,77587.0,23.8381,23.8471,23.8202,23.8381,77587.0
2015-09-02 13:20:00,26.59,26.64,26.58,26.64,144422.0,23.8292,23.874,23.8202,23.874,144422.0
2015-09-02 13:25:00,26.63,26.66,26.62,26.65,75818.0,23.865,23.8919,23.856,23.8829,75818.0
2015-09-02 13:30:00,26.64,26.65,26.61,26.63,141623.0,23.874,23.8829,23.8471,23.865,141623.0
2015-09-02 13:35:00,26.63,26.64,26.57,26.58,47606.0,23.865,23.874,23.8112,23.8202,47606.0
2015-09-02 13:40:00,26.57,26.6,26.54,26.55,149290.0,23.8112,23.8381,23.7844,23.7933,149290.0
2015-09-02 13:45:00,26.56,26.58,26.55,26.56,57524.0,23.8023,23.8202,23.7933,23.8023,57524.0
2015-09-02 13:50:00,26.55,26.56,26.45,26.5,192847.0,23.7933,23.8023,23.7037,23.7485,192847.0
2015-09-02 13:55:00,26.5,26.54,26.49,26.53,45241.0,23.7485,23.7844,23.7395,23.7754,45241.0
2015-09-02 14:00:00,26.53,26.58,26.49,26.53,145745.0,23.7754,23.8202,23.7395,23.7754,145745.0
2015-09-02 14:05:00,26.53,26.59,26.52,26.55,84929.0,23.7754,23.8292,23.7664,23.7933,84929.0
2015-09-02 14:10:00,26.55,26.64,26.55,26.64,97594.0,23.7933,23.874,23.7933,23.874,97594.0
2015-09-02 14:15:00,26.64,26.69,26.63,26.65,79905.0,23.874,23.9188,23.865,23.8829,79905.0
2015-09-02 14:20:00,26.65,26.66,26.64,26.65,68882.0,23.8829,23.8919,23.874,23.8829,68882.0
2015-09-02 14:25:00,26.65,26.67,26.62,26.65,190686.0,23.8829,23.9009,23.856,23.8829,190686.0
2015-09-02 14:30:00,26.65,26.66,26.6,26.64,152271.0,23.8829,23.8919,23.8381,23.874,152271.0
2015-09-02 14:35:00,26.64,26.64,26.59,26.6,180942.0,23.874,23.874,23.8292,23.8381,180942.0
2015-09-02 14:40:00,26.6,26.63,26.53,26.54,129352.0,23.8381,23.865,23.7754,23.7844,129352.0
2015-09-02 14:45:00,26.54,26.6,26.53,26.6,186634.0,23.7844,23.8381,23.7754,23.8381,186634.0
2015-09-02 14:50:00,26.6,26.65,26.6,26.63,116564.0,23.8381,23.8829,23.8381,23.865,116564.0
2015-09-02 14:55:00,26.63,26.64,26.59,26.64,118677.0,23.865,23.874,23.8292,23.874,118677.0
2015-09-02 15:00:00,26.64,26.68,26.62,26.68,101595.0,23.874,23.9098,23.856,23.9098,101595.0
2015-09-02 15:05:00,26.68,26.7,26.63,26.63,119292.0,23.9098,23.9277,23.865,23.865,119292.0
2015-09-02 15:10:00,26.63,26.66,26.61,26.62,107611.0,23.865,23.8919,23.8471,23.856,107611.0
2015-09-02 15:15:00,26.61,26.65,26.59,26.64,205809.0,23.8471,23.8829,23.8292,23.874,205809.0
2015-09-02 15:20:00,26.64,26.65,26.6,26.63,156264.0,23.874,23.8829,23.8381,23.865,156264.0
2015-09-02 15:25:00,26.63,26.69,26.62,26.68,117950.0,23.865,23.9188,23.856,23.9098,117950.0
2015-09-02 15:30:00,26.68,26.69,26.65,26.67,194705.0,23.9098,23.9188,23.8829,23.9009,194705.0
2015-09-02 15:35:00,26.68,26.73,26.66,26.71,218567.0,23.9098,23.9546,23.8919,23.9367,218567.0
2015-09-02 15:40:00,26.71,26.72,26.68,26.71,177479.0,23.9367,23.9457,23.9098,23.9367,177479.0
2015-09-02 15:45:00,26.71,26.77,26.71,26.71,202101.0,23.9367,23.9905,23.9367,23.9367,202101.0
2015-09-02 15:50:00,26.72,26.81,26.72,26.79,307216.0,23.9457,24.0263,23.9457,24.0084,307216.0
2015-09-02 15:55:00,26.79,26.87,26.78,26.87,554916.0,24.0084,24.0801,23.9994,24.0801,554916.0
2015-09-03 09:30:00,27.36,27.57,27.3,27.54,766029.0,24.5192,24.7074,24.4654,24.6805,766029.0
2015-09-03 09:35:00,27.55,27.6,27.51,27.57,248415.0,24.6895,24.7343,24.6536,24.7074,248415.0
2015-09-03 09:40:00,27.57,27.59,27.44,27.46,339428.0,24.7074,24.7253,24.5909,24.6088,339428.0
2015-09-03 09:45:00,27.46,27.56,27.45,27.54,161279.0,24.6088,24.6984,24.5999,24.6805,161279.0
2015-09-03 09:50:00,27.54,27.57,27.49,27.5,140387.0,24.6805,24.7074,24.6357,24.6447,140387.0
2015-09-03 09:55:00,27.5,27.54,27.46,27.54,155573.0,24.6447,24.6805,24.6088,24.6805,155573.0
2015-09-03 10:00:00,27.54,27.55,27.36,27.37,293756.0,24.6805,24.6895,24.5192,24.5282,293756.0
2015-09-03 10:05:00,27.37,27.43,27.37,27.43,116355.0,24.5282,24.5819,24.5282,24.5819,116355.0
2015-09-03 10:10:00,27.43,27.43,27.37,27.39,141926.0,24.5819,24.5819,24.5282,24.5461,141926.0
2015-09-03 10:15:00,27.39,27.39,27.33,27.38,201137.0,24.5461,24.5461,24.4923,24.5371,201137.0
2015-09-03 10:20:00,27.38,27.39,27.35,27.36,97499.0,24.5371,24.5461,24.5103,24.5192,97499.0
2015-09-03 10:25:00,27.37,27.41,27.36,27.4,75835.0,24.5282,24.564,24.5192,24.5551,75835.0
2015-09-03 10:30:00,27.41,27.41,27.33,27.35,96224.0,24.564,24.564,24.4923,24.5103,96224.0
2015-09-03 10:35:00,27.34,27.37,27.33,27.33,87937.0,24.5013,24.5282,24.4923,24.4923,87937.0
2015-09-03 10:40:00,27.33,27.37,27.32,27.34,70972.0,24.4923,24.5282,24.4834,24.5013,70972.0
2015-09-03 10:45:00,27.35,27.35,27.28,27.3,95056.0,24.5103,24.5103,24.4475,24.4654,95056.0
2015-09-03 10:50:00,27.3,27.36,27.29,27.36,117478.0,24.4654,24.5192,24.4565,24.5192,117478.0
2015-09-03 10:55:00,27.36,27.38,27.33,27.37,74707.0,24.5192,24.5371,24.4923,24.5282,74707.0
2015-09-03 11:00:00,27.37,27.38,27.32,27.36,86764.0,24.5282,24.5371,24.4834,24.5192,86764.0
2015-09-03 11:05:00,27.36,27.4,27.33,27.36,167354.0,24.5192,24.5551,24.4923,24.5192,167354.0
2015-09-03 11:10:00,27.36,27.38,27.33,27.35,148972.0,24.5192,24.5371,24.4923,24.5103,148972.0
2015-09-03 11:15:00,27.35,27.37,27.33,27.37,126993.0,24.5103,24.5282,24.4923,24.5282,126993.0
2015-09-03 11:20:00,27.37,27.37,27.29,27.3,173790.0,24.5282,24.5282,24.4565,24.4654,173790.0
2015-09-03 11:25:00,27.3,27.33,27.29,27.33,249003.0,24.4654,24.4923,24.4565,24.4923,249003.0
2015-09-03 11:30:00,27.33,27.37,27.33,27.35,111345.0,24.4923,24.5282,24.4923,24.5103,111345.0
2015-09-03 11:35:00,27.35,27.37,27.35,27.36,115937.0,24.5103,24.5282,24.5103,24.5192,115937.0
2015-09-03 11:40:00,27.36,27.38,27.35,27.37,57833.0,24.5192,24.5371,24.5103,24.5282,57833.0
2015-09-03 11:45:00,27.38,27.38,27.35,27.36,60897.0,24.5371,24.5371,24.5103,24.5192,60897.0
2015-09-03 11:50:00,27.36,27.37,27.34,27.36,122047.0,24.5192,24.5282,24.5013,24.5192,122047.0
2015-09-03 11:55:00,27.35,27.37,27.34,27.36,111966.0,24.5103,24.5282,24.5013,24.5192,111966.0
2015-09-03 12:00:00,27.35,27.36,27.34,27.36,65220.0,24.5103,24.5192,24.5013,24.5192,65220.0
2015-09-03 12:05:00,27.36,27.38,27.34,27.35,75998.0,24.5192,24.5371,24.5013,24.5103,75998.0
2015-09-03 12:10:00,27.35,27.35,27.31,27.32,110174.0,24.5103,24.5103,24.4744,24.4834,110174.0
2015-09-03 12:15:00,27.33,27.37,27.32,27.37,48844.0,24.4923,24.5282,24.4834,24.5282,48844.0
2015-09-03 12:20:00,27.37,27.39,27.35,27.37,61317.0,24.5282,24.5461,24.5103,24.5282,61317.0
2015-09-03 12:25:00,27.38,27.39,27.36,27.38,44200.0,24.5371,24.5461,24.5192,24.5371,44200.0
2015-09-03 12:30:00,27.38,27.38,27.33,27.34,124163.0,24.5371,24.5371,24.4923,24.5013,124163.0
2015-09-03 12:35:00,27.34,27.36,27.32,27.33,102844.0,24.5013,24.5192,24.4834,24.4923,102844.0
2015-09-03 12:40:00,27.32,27.32,27.28,27.3,144169.0,24.4834,24.4834,24.4475,24.4654,144169.0
2015-09-03 12:45:00,27.31,27.32,27.3,27.3,57484.0,24.4744,24.4834,24.4654,24.4654,57484.0
2015-09-03 12:50:00,27.31,27.31,27.27,27.3,68315.0,24.4744,24.4744,24.4386,24.4654,68315.0
2015-09-03 12:55:00,27.3,27.3,27.27,27.3,79520.0,24.4654,24.4654,24.4386,24.4654,79520.0
2015-09-03 13:00:00,27.3,27.3,27.27,27.27,62664.0,24.4654,24.4654,24.4386,24.4386,62664.0
2015-09-03 13:05:00,27.27,27.27,27.18,27.2,152719.0,24.4386,24.4386,24.3579,24.3758,152719.0
2015-09-03 13:10:00,27.2,27.2,27.16,27.18,69015.0,24.3758,24.3758,24.34,24.3579,69015.0
2015-09-03 13:15:00,27.18,27.2,27.17,27.2,68754.0,24.3579,24.3758,24.3489,24.3758,68754.0
2015-09-03 13:20:00,27.2,27.2,27.17,27.19,51669.0,24.3758,24.3758,24.3489,24.3669,51669.0
2015-09-03 13:25:00,27.19,27.21,27.17,27.18,82188.0,24.3669,24.3848,24.3489,24.3579,82188.0
2015-09-03 13:30:00,27.17,27.18,27.11,27.14,70311.0,24.3489,24.3579,24.2952,24.3221,70311.0
2015-09-03 13:35:00,27.14,27.14,27.1,27.12,60376.0,24.3221,24.3221,24.2862,24.3041,60376.0
2015-09-03 13:40:00,27.12,27.12,27.06,27.09,54269.0,24.3041,24.3041,24.2504,24.2772,54269.0
2015-09-03 13:45:00,27.09,27.11,27.07,27.11,156056.0,24.2772,24.2952,24.2593,24.2952,156056.0
2015-09-03 13:50:00,27.11,27.11,27.06,27.07,220030.0,24.2952,24.2952,24.2504,24.2593,220030.0
2015-09-03 13:55:00,27.07,27.08,27.04,27.05,162108.0,24.2593,24.2683,24.2324,24.2414,162108.0
2015-09-03 14:00:00,27.04,27.05,26.98,27.0,135356.0,24.2324,24.2414,24.1787,24.1966,135356.0
2015-09-03 14:05:00,27.0,27.01,26.95,26.96,187785.0,24.1966,24.2056,24.1518,24.1607,187785.0
2015-09-03 14:10:00,26.96,26.96,26.93,26.96,214741.0,24.1607,24.1607,24.1339,24.1607,214741.0
2015-09-03 14:15:00,26.96,27.0,26.95,26.98,129161.0,24.1607,24.1966,24.1518,24.1787,129161.0
2015-09-03 14:20:00,26.98,27.01,26.96,27.01,168886.0,24.1787,24.2056,24.1607,24.2056,168886.0
2015-09-03 14:25:00,27.01,27.08,27.0,27.08,168757.0,24.2056,24.2683,24.1966,24.2683,168757.0
2015-09-03 14:30:00,27.08,27.11,27.06,27.06,140373.0,24.2683,24.2952,24.2504,24.2504,140373.0
2015-09-03 14:35:00,27.07,27.19,27.05,27.18,136411.0,24.2593,24.3669,24.2414,24.3579,136411.0
2015-09-03 14:40:00,27.18,27.22,27.16,27.22,70569.0,24.3579,24.3937,24.34,24.3937,70569.0
2015-09-03 14:45:00,27.22,27.22,27.16,27.17,51787.0,24.3937,24.3937,24.34,24.3489,51787.0
2015-09-03 14:50:00,27.17,27.18,27.14,27.16,85161.0,24.3489,24.3579,24.3221,24.34,85161.0
2015-09-03 14:55:00,27.16,27.18,27.1,27.18,92239.0,24.34,24.3579,24.2862,24.3579,92239.0
2015-09-03 15:00:00,27.18,27.21,27.17,27.2,99195.0,24.3579,24.3848,24.3489,24.3758,99195.0
2015-09-03 15:05:00,27.2,27.21,27.11,27.12,147162.0,24.3758,24.3848,24.2952,24.3041,147162.0
2015-09-03 15:10:00,27.13,27.19,27.13,27.18,90096.0,24.3131,24.3669,24.3131,24.3579,90096.0
2015-09-03 15:15:00,27.18,27.19,27.14,27.15,100055.0,24.3579,24.3669,24.3221,24.331,100055.0
2015-09-03 15:20:00,27.14,27.18,27.13,27.14,91589.0,24.3221,24.3579,24.3131,24.3221,91589.0
2015-09-03 15:25:00,27.14,27.14,27.06,27.07,114306.0,24.3221,24.3221,24.2504,24.2593,114306.0
2015-09-03 15:30:00,27.07,27.07,27.03,27.05,106738.0,24.2593,24.2593,24.2235,24.2414,106738.0
2015-09-03 15:35:00,27.05,27.06,26.96,27.01,189362.0,24.2414,24.2504,24.1607,24.2056,189362.0
2015-09-03 15:40:00,27.01,27.03,26.94,27.01,205678.0,24.2056,24.2235,24.1428,24.2056,205678.0
2015-09-03 15:45:00,27.01,27.08,26.99,27.04,258805.0,24.2056,24.2683,24.1876,24.2324,258805.0
2015-09-03 15:50:00,27.04,27.1,27.03,27.08,241635.0,24.2324,24.2862,24.2235,24.2683,241635.0
2015-09-03 15:55:00,27.08,27.12,27.02,27.02,536115.0,24.2683,24.3041,24.2145,24.2145,536115.0
2015-09-04 09:30:00,26.57,26.61,26.49,26.53,308093.0,23.8112,23.8471,23.7395,23.7754,308093.0
2015-09-04 09:35:00,26.53,26.6,26.49,26.58,183573.0,23.7754,23.8381,23.7395,23.8202,183573.0
2015-09-04 09:40:00,26.58,26.68,26.54,26.63,272204.0,23.8202,23.9098,23.7844,23.865,272204.0
2015-09-04 09:45:00,26.63,26.74,26.63,26.73,336150.0,23.865,23.9636,23.865,23.9546,336150.0
2015-09-04 09:50:00,26.73,26.75,26.62,26.62,353291.0,23.9546,23.9725,23.856,23.856,353291.0
2015-09-04 09:55:00,26.63,26.64,26.58,26.62,80396.0,23.865,23.874,23.8202,23.856,80396.0
2015-09-04 10:00:00,26.61,26.63,26.56,26.59,87687.0,23.8471,23.865,23.8023,23.8292,87687.0
2015-09-04 10:05:00,26.59,26.61,26.55,26.6,80458.0,23.8292,23.8471,23.7933,23.8381,80458.0
2015-09-04 10:10:00,26.6,26.61,26.53,26.56,92533.0,23.8381,23.8471,23.7754,23.8023,92533.0
2015-09-04 10:15:00,26.55,26.59,26.53,26.57,91972.0,23.7933,23.8292,23.7754,23.8112,91972.0
2015-09-04 10:20:00,26.58,26.63,26.57,26.58,64994.0,23.8202,23.865,23.8112,23.8202,64994.0
2015-09-04 10:25:00,26.57,26.63,26.57,26.61,162920.0,23.8112,23.865,23.8112,23.8471,162920.0
2015-09-04 10:30:00,26.61,26.64,26.59,26.64,325741.0,23.8471,23.874,23.8292,23.874,325741.0
2015-09-04 10:35:00,26.63,26.66,26.61,26.65,152002.0,23.865,23.8919,23.8471,23.8829,152002.0
2015-09-04 10:40:00,26.64,26.68,26.6,26.62,80827.0,23.874,23.9098,23.8381,23.856,80827.0
2015-09-04 10:45:00,26.61,26.62,26.55,26.56,63952.0,23.8471,23.856,23.7933,23.8023,63952.0
2015-09-04 10:50:00,26.55,26.56,26.52,26.54,46753.0,23.7933,23.8023,23.7664,23.7844,46753.0
2015-09-04 10:55:00,26.53,26.54,26.48,26.53,58679.0,23.7754,23.7844,23.7306,23.7754,58679.0
2015-09-04 11:00:00,26.53,26.57,26.5,26.51,53004.0,23.7754,23.8112,23.7485,23.7575,53004.0
2015-09-04 11:05:00,26.51,26.52,26.48,26.5,75643.0,23.7575,23.7664,23.7306,23.7485,75643.0
2015-09-04 11:10:00,26.5,26.53,26.47,26.52,70709.0,23.7485,23.7754,23.7216,23.7664,70709.0
2015-09-04 11:15:00,26.52,26.54,26.5,26.51,44996.0,23.7664,23.7844,23.7485,23.7575,44996.0
2015-09-04 11:20:00,26.51,26.52,26.48,26.52,36341.0,23.7575,23.7664,23.7306,23.7664,36341.0
2015-09-04 11:25:00,26.51,26.54,26.49,26.54,72945.0,23.7575,23.7844,23.7395,23.7844,72945.0
2015-09-04 11:30:00,26.54,26.54,26.46,26.49,51718.0,23.7844,23.7844,23.7127,23.7395,51718.0
2015-09-04 11:35:00,26.48,26.5,26.45,26.49,38775.0,23.7306,23.7485,23.7037,23.7395,38775.0
2015-09-04 11:40:00,26.49,26.51,26.48,26.51,31730.0,23.7395,23.7575,23.7306,23.7575,31730.0
2015-09-04 11:45:00,26.5,26.56,26.49,26.56,66245.0,23.7485,23.8023,23.7395,23.8023,66245.0
2015-09-04 11:50:00,26.56,26.57,26.54,26.56,54513.0,23.8023,23.8112,23.7844,23.8023,54513.0
2015-09-04 11:55:00,26.55,26.58,26.54,26.55,58692.0,23.7933,23.8202,23.7844,23.7933,58692.0
2015-09-04 12:00:00,26.56,26.56,26.53,26.55,91678.0,23.8023,23.8023,23.7754,23.7933,91678.0
2015-09-04 12:05:00,26.54,26.57,26.51,26.57,74006.0,23.7844,23.8112,23.7575,23.8112,74006.0
2015-09-04 12:10:00,26.57,26.57,26.49,26.52,65559.0,23.8112,23.8112,23.7395,23.7664,65559.0
2015-09-04 12:15:00,26.52,26.56,26.52,26.53,53807.0,23.7664,23.8023,23.7664,23.7754,53807.0
2015-09-04 12:20:00,26.52,26.53,26.5,26.52,43733.0,23.7664,23.7754,23.7485,23.7664,43733.0
2015-09-04 12:25:00,26.51,26.52,26.48,26.5,42768.0,23.7575,23.7664,23.7306,23.7485,42768.0
2015-09-04 12:30:00,26.49,26.5,26.45,26.49,67889.0,23.7395,23.7485,23.7037,23.7395,67889.0
2015-09-04 12:35:00,26.49,26.5,26.46,26.48,66287.0,23.7395,23.7485,23.7127,23.7306,66287.0
2015-09-04 12:40:00,26.48,26.48,26.44,26.46,45578.0,23.7306,23.7306,23.6947,23.7127,45578.0
2015-09-04 12:45:00,26.46,26.47,26.43,26.45,84046.0,23.7127,23.7216,23.6858,23.7037,84046.0
2015-09-04 12:50:00,26.45,26.47,26.43,26.44,50483.0,23.7037,23.7216,23.6858,23.6947,50483.0
2015-09-04 12:55:00,26.43,26.44,26.41,26.41,38935.0,23.6858,23.6947,23.6679,23.6679,38935.0
2015-09-04 13:00:00,26.42,26.43,26.37,26.4,71849.0,23.6768,23.6858,23.632,23.6589,71849.0
2015-09-04 13:05:00,26.39,26.41,26.37,26.39,68666.0,23.6499,23.6679,23.632,23.6499,68666.0
2015-09-04 13:10:00,26.39,26.42,26.37,26.38,45341.0,23.6499,23.6768,23.632,23.641,45341.0
2015-09-04 13:15:00,26.38,26.42,26.37,26.4,46323.0,23.641,23.6768,23.632,23.6589,46323.0
2015-09-04 13:20:00,26.39,26.4,26.34,26.35,73937.0,23.6499,23.6589,23.6051,23.6141,73937.0
2015-09-04 13:25:00,26.36,26.4,26.35,26.39,54409.0,23.623,23.6589,23.6141,23.6499,54409.0
2015-09-04 13:30:00,26.39,26.41,26.37,26.41,59934.0,23.6499,23.6679,23.632,23.6679,59934.0
2015-09-04 13:35:00,26.41,26.42,26.38,26.41,67319.0,23.6679,23.6768,23.641,23.6679,67319.0
2015-09-04 13:40:00,26.41,26.42,26.37,26.39,61012.0,23.6679,23.6768,23.632,23.6499,61012.0
2015-09-04 13:45:00,26.38,26.4,26.38,26.38,47076.0,23.641,23.6589,23.641,23.641,47076.0
2015-09-04 13:50:00,26.38,26.41,26.37,26.38,68560.0,23.641,23.6679,23.632,23.641,68560.0
2015-09-04 13:55:00,26.38,26.41,26.36,26.38,52278.0,23.641,23.6679,23.623,23.641,52278.0
2015-09-04 14:00:00,26.37,26.39,26.35,26.37,46705.0,23.632,23.6499,23.6141,23.632,46705.0
2015-09-04 14:05:00,26.37,26.37,26.34,26.35,63939.0,23.632,23.632,23.6051,23.6141,63939.0
2015-09-04 14:10:00,26.35,26.37,26.34,26.37,45164.0,23.6141,23.632,23.6051,23.632,45164.0
2015-09-04 14:15:00,26.36,26.37,26.32,26.33,64558.0,23.623,23.632,23.5872,23.5962,64558.0
2015-09-04 14:20:00,26.33,26.34,26.29,26.31,90572.0,23.5962,23.6051,23.5603,23.5782,90572.0
2015-09-04 14:25:00,26.31,26.34,26.3,26.34,58519.0,23.5782,23.6051,23.5693,23.6051,58519.0
2015-09-04 14:30:00,26.34,26.35,26.31,26.31,42317.0,23.6051,23.6141,23.5782,23.5782,42317.0
2015-09-04 14:35:00,26.32,26.33,26.3,26.33,64711.0,23.5872,23.5962,23.5693,23.5962,64711.0
2015-09-04 14:40:00,26.33,26.41,26.32,26.41,78708.0,23.5962,23.6679,23.5872,23.6679,78708.0
2015-09-04 14:45:00,26.41,26.44,26.38,26.42,91548.0,23.6679,23.6947,23.641,23.6768,91548.0
2015-09-04 14:50:00,26.42,26.42,26.38,26.4,41418.0,23.6768,23.6768,23.641,23.6589,41418.0
2015-09-04 14:55:00,26.39,26.45,26.39,26.45,82159.0,23.6499,23.7037,23.6499,23.7037,82159.0
2015-09-04 15:00:00,26.45,26.46,26.42,26.44,106697.0,23.7037,23.7127,23.6768,23.6947,106697.0
2015-09-04 15:05:00,26.44,26.47,26.43,26.45,114166.0,23.6947,23.7216,23.6858,23.7037,114166.0
2015-09-04 15:10:00,26.45,26.45,26.41,26.45,113257.0,23.7037,23.7037,23.6679,23.7037,113257.0
2015-09-04 15:15:00,26.45,26.46,26.41,26.45,122369.0,23.7037,23.7127,23.6679,23.7037,122369.0
2015-09-04 15:20:00,26.45,26.46,26.42,26.43,115190.0,23.7037,23.7127,23.6768,23.6858,115190.0
2015-09-04 15:25:00,26.43,26.48,26.41,26.47,152285.0,23.6858,23.7306,23.6679,23.7216,152285.0
2015-09-04 15:30:00,26.46,26.54,26.45,26.52,183207.0,23.7127,23.7844,23.7037,23.7664,183207.0
2015-09-04 15:35:00,26.52,26.57,26.5,26.51,257800.0,23.7664,23.8112,23.7485,23.7575,257800.0
2015-09-04 15:40:00,26.5,26.55,26.5,26.53,166406.0,23.7485,23.7933,23.7485,23.7754,166406.0
2015-09-04 15:45:00,26.53,26.62,26.52,26.6,324772.0,23.7754,23.856,23.7664,23.8381,324772.0
2015-09-04 15:50:00,26.6,26.6,26.52,26.57,262135.0,23.8381,23.8381,23.7664,23.8112,262135.0
2015-09-04 15:55:00,26.56,26.59,26.48,26.48,467586.0,23.8023,23.8292,23.7306,23.7306,467586.0
2015-09-08 09:30:00,26.69,26.75,26.6,26.62,626853.0,23.9188,23.9725,23.8381,23.856,626853.0
2015-09-08 09:35:00,26.63,26.68,26.5,26.51,521736.0,23.865,23.9098,23.7485,23.7575,521736.0
2015-09-08 09:40:00,26.51,26.73,26.49,26.73,462249.0,23.7575,23.9546,23.7395,23.9546,462249.0
2015-09-08 09:45:00,26.73,26.74,26.62,26.69,397143.0,23.9546,23.9636,23.856,23.9188,397143.0
2015-09-08 09:50:00,26.68,26.75,26.67,26.67,155650.0,23.9098,23.9725,23.9009,23.9009,155650.0
2015-09-08 09:55:00,26.67,26.67,26.61,26.63,193542.0,23.9009,23.9009,23.8471,23.865,193542.0
2015-09-08 10:00:00,26.64,26.66,26.52,26.53,212188.0,23.874,23.8919,23.7664,23.7754,212188.0
2015-09-08 10:05:00,26.54,26.54,26.43,26.45,269441.0,23.7844,23.7844,23.6858,23.7037,269441.0
2015-09-08 10:10:00,26.45,26.58,26.45,26.58,314210.0,23.7037,23.8202,23.7037,23.8202,314210.0
2015-09-08 10:15:00,26.58,26.61,26.53,26.6,322637.0,23.8202,23.8471,23.7754,23.8381,322637.0
2015-09-08 10:20:00,26.6,26.6,26.51,26.55,119654.0,23.8381,23.8381,23.7575,23.7933,119654.0
2015-09-08 10:25:00,26.54,26.66,26.53,26.63,218082.0,23.7844,23.8919,23.7754,23.865,218082.0
2015-09-08 10:30:00,26.63,26.65,26.6,26.63,131526.0,23.865,23.8829,23.8381,23.865,131526.0
2015-09-08 10:35:00,26.62,26.63,26.53,26.53,146438.0,23.856,23.865,23.7754,23.7754,146438.0
2015-09-08 10:40:00,26.54,26.54,26.44,26.49,272219.0,23.7844,23.7844,23.6947,23.7395,272219.0
2015-09-08 10:45:00,26.5,26.53,26.47,26.53,42548.0,23.7485,23.7754,23.7216,23.7754,42548.0
2015-09-08 10:50:00,26.53,26.53,26.46,26.46,86357.0,23.7754,23.7754,23.7127,23.7127,86357.0
2015-09-08 10:55:00,26.47,26.48,26.45,26.47,164343.0,23.7216,23.7306,23.7037,23.7216,164343.0
2015-09-08 11:00:00,26.47,26.47,26.41,26.42,90122.0,23.7216,23.7216,23.6679,23.6768,90122.0
2015-09-08 11:05:00,26.41,26.46,26.41,26.46,107816.0,23.6679,23.7127,23.6679,23.7127,107816.0
2015-09-08 11:10:00,26.46,26.48,26.42,26.43,185357.0,23.7127,23.7306,23.6768,23.6858,185357.0
2015-09-08 11:15:00,26.42,26.45,26.41,26.42,84808.0,23.6768,23.7037,23.6679,23.6768,84808.0
2015-09-08 11:20:00,26.41,26.45,26.37,26.44,247163.0,23.6679,23.7037,23.632,23.6947,247163.0
2015-09-08 11:25:00,26.45,26.45,26.38,26.39,109687.0,23.7037,23.7037,23.641,23.6499,109687.0
2015-09-08 11:30:00,26.38,26.39,26.35,26.37,124721.0,23.641,23.6499,23.6141,23.632,124721.0
2015-09-08 11:35:00,26.37,26.39,26.35,26.38,109373.0,23.632,23.6499,23.6141,23.641,109373.0
2015-09-08 11:40:00,26.37,26.42,26.35,26.42,178842.0,23.632,23.6768,23.6141,23.6768,178842.0
2015-09-08 11:45:00,26.42,26.46,26.42,26.46,181238.0,23.6768,23.7127,23.6768,23.7127,181238.0
2015-09-08 11:50:00,26.46,26.46,26.34,26.34,79709.0,23.7127,23.7127,23.6051,23.6051,79709.0
2015-09-08 11:55:00,26.34,26.36,26.33,26.35,103240.0,23.6051,23.623,23.5962,23.6141,103240.0
2015-09-08 12:00:00,26.36,26.39,26.35,26.39,74981.0,23.623,23.6499,23.6141,23.6499,74981.0
2015-09-08 12:05:00,26.39,26.39,26.34,26.35,175363.0,23.6499,23.6499,23.6051,23.6141,175363.0
2015-09-08 12:10:00,26.34,26.36,26.32,26.35,131302.0,23.6051,23.623,23.5872,23.6141,131302.0
2015-09-08 12:15:00,26.34,26.37,26.34,26.35,154670.0,23.6051,23.632,23.6051,23.6141,154670.0
2015-09-08 12:20:00,26.35,26.35,26.33,26.33,79607.0,23.6141,23.6141,23.5962,23.5962,79607.0
2015-09-08 12:25:00,26.33,26.35,26.32,26.34,91753.0,23.5962,23.6141,23.5872,23.6051,91753.0
2015-09-08 12:30:00,26.35,26.37,26.31,26.32,99951.0,23.6141,23.632,23.5782,23.5872,99951.0
2015-09-08 12:35:00,26.32,26.33,26.3,26.31,118573.0,23.5872,23.5962,23.5693,23.5782,118573.0
2015-09-08 12:40:00,26.31,26.34,26.3,26.33,99059.0,23.5782,23.6051,23.5693,23.5962,99059.0
2015-09-08 12:45:00,26.33,26.34,26.32,26.34,59527.0,23.5962,23.6051,23.5872,23.6051,59527.0
2015-09-08 12:50:00,26.34,26.35,26.33,26.33,75761.0,23.6051,23.6141,23.5962,23.5962,75761.0
2015-09-08 12:55:00,26.33,26.34,26.26,26.26,112875.0,23.5962,23.6051,23.5334,23.5334,112875.0
2015-09-08 13:00:00,26.26,26.29,26.26,26.29,129289.0,23.5334,23.5603,23.5334,23.5603,129289.0
2015-09-08 13:05:00,26.29,26.3,26.27,26.28,48059.0,23.5603,23.5693,23.5424,23.5513,48059.0
2015-09-08 13:10:00,26.28,26.29,26.27,26.27,87279.0,23.5513,23.5603,23.5424,23.5424,87279.0
2015-09-08 13:15:00,26.27,26.27,26.24,26.24,59261.0,23.5424,23.5424,23.5155,23.5155,59261.0
2015-09-08 13:20:00,26.24,26.24,26.21,26.22,131582.0,23.5155,23.5155,23.4886,23.4976,131582.0
2015-09-08 13:25:00,26.22,26.25,26.21,26.25,92019.0,23.4976,23.5245,23.4886,23.5245,92019.0
2015-09-08 13:30:00,26.25,26.27,26.22,26.27,114429.0,23.5245,23.5424,23.4976,23.5424,114429.0
2015-09-08 13:35:00,26.26,26.27,26.24,26.26,74095.0,23.5334,23.5424,23.5155,23.5334,74095.0
2015-09-08 13:40:00,26.26,26.31,26.25,26.3,132994.0,23.5334,23.5782,23.5245,23.5693,132994.0
2015-09-08 13:45:00,26.3,26.31,26.29,26.3,192356.0,23.5693,23.5782,23.5603,23.5693,192356.0
2015-09-08 13:50:00,26.3,26.3,26.28,26.3,147813.0,23.5693,23.5693,23.5513,23.5693,147813.0
2015-09-08 13:55:00,26.3,26.31,26.29,26.31,83830.0,23.5693,23.5782,23.5603,23.5782,83830.0
2015-09-08 14:00:00,26.31,26.31,26.29,26.3,110620.0,23.5782,23.5782,23.5603,23.5693,110620.0
2015-09-08 14:05:00,26.3,26.32,26.3,26.31,72572.0,23.5693,23.5872,23.5693,23.5782,72572.0
2015-09-08 14:10:00,26.31,26.32,26.29,26.29,54430.0,23.5782,23.5872,23.5603,23.5603,54430.0
2015-09-08 14:15:00,26.29,26.34,26.29,26.33,189349.0,23.5603,23.6051,23.5603,23.5962,189349.0
2015-09-08 14:20:00,26.33,26.34,26.31,26.33,89617.0,23.5962,23.6051,23.5782,23.5962,89617.0
2015-09-08 14:25:00,26.34,26.34,26.32,26.33,110329.0,23.6051,23.6051,23.5872,23.5962,110329.0
2015-09-08 14:30:00,26.33,26.33,26.31,26.33,121746.0,23.5962,23.5962,23.5782,23.5962,121746.0
2015-09-08 14:35:00,26.33,26.41,26.33,26.38,114097.0,23.5962,23.6679,23.5962,23.641,114097.0
2015-09-08 14:40:00,26.38,26.39,26.37,26.38,86105.0,23.641,23.6499,23.632,23.641,86105.0
2015-09-08 14:45:00,26.38,26.39,26.35,26.36,209332.0,23.641,23.6499,23.6141,23.623,209332.0
2015-09-08 14:50:00,26.35,26.38,26.34,26.36,195669.0,23.6141,23.641,23.6051,23.623,195669.0
2015-09-08 14:55:00,26.35,26.36,26.32,26.32,76882.0,23.6141,23.623,23.5872,23.5872,76882.0
2015-09-08 15:00:00,26.33,26.36,26.32,26.34,144064.0,23.5962,23.623,23.5872,23.6051,144064.0
2015-09-08 15:05:00,26.35,26.35,26.33,26.33,62810.0,23.6141,23.6141,23.5962,23.5962,62810.0
2015-09-08 15:10:00,26.33,26.35,26.33,26.35,241777.0,23.5962,23.6141,23.5962,23.6141,241777.0
2015-09-08 15:15:00,26.35,26.39,26.34,26.39,147518.0,23.6141,23.6499,23.6051,23.6499,147518.0
2015-09-08 15:20:00,26.39,26.39,26.31,26.31,192189.0,23.6499,23.6499,23.5782,23.5782,192189.0
2015-09-08 15:25:00,26.31,26.34,26.31,26.34,162523.0,23.5782,23.6051,23.5782,23.6051,162523.0
2015-09-08 15:30:00,26.34,26.34,26.31,26.31,208336.0,23.6051,23.6051,23.5782,23.5782,208336.0
2015-09-08 15:35:00,26.31,26.4,26.31,26.39,294908.0,23.5782,23.6589,23.5782,23.6499,294908.0
2015-09-08 15:40:00,26.38,26.38,26.34,26.34,149849.0,23.641,23.641,23.6051,23.6051,149849.0
2015-09-08 15:45:00,26.34,26.36,26.34,26.36,208684.0,23.6051,23.623,23.6051,23.623,208684.0
2015-09-08 15:50:00,26.36,26.36,26.34,26.34,264396.0,23.623,23.623,23.6051,23.6051,264396.0
2015-09-08 15:55:00,26.35,26.37,26.33,26.36,600006.0,23.6141,23.632,23.5962,23.623,600006.0
2015-09-09 09:30:00,26.9,26.91,26.64,26.66,310895.0,24.107,24.1159,23.874,23.8919,310895.0
2015-09-09 09:35:00,26.66,26.75,26.62,26.7,173063.0,23.8919,23.9725,23.856,23.9277,173063.0
2015-09-09 09:40:00,26.7,26.71,26.6,26.65,236019.0,23.9277,23.9367,23.8381,23.8829,236019.0
2015-09-09 09:45:00,26.64,26.68,26.61,26.62,120292.0,23.874,23.9098,23.8471,23.856,120292.0
2015-09-09 09:50:00,26.63,26.65,26.55,26.55,203528.0,23.865,23.8829,23.7933,23.7933,203528.0
2015-09-09 09:55:00,26.56,26.59,26.5,26.52,212615.0,23.8023,23.8292,23.7485,23.7664,212615.0
2015-09-09 10:00:00,26.52,26.53,26.43,26.45,208446.0,23.7664,23.7754,23.6858,23.7037,208446.0
2015-09-09 10:05:00,26.45,26.48,26.42,26.44,267981.0,23.7037,23.7306,23.6768,23.6947,267981.0
2015-09-09 10:10:00,26.43,26.48,26.42,26.46,201115.0,23.6858,23.7306,23.6768,23.7127,201115.0
2015-09-09 10:15:00,26.46,26.55,26.46,26.48,141224.0,23.7127,23.7933,23.7127,23.7306,141224.0
2015-09-09 10:20:00,26.48,26.58,26.47,26.53,139688.0,23.7306,23.8202,23.7216,23.7754,139688.0
2015-09-09 10:25:00,26.54,26.59,26.53,26.57,120634.0,23.7844,23.8292,23.7754,23.8112,120634.0
2015-09-09 10:30:00,26.56,26.58,26.52,26.53,86581.0,23.8023,23.8202,23.7664,23.7754,86581.0
2015-09-09 10:35:00,26.52,26.53,26.49,26.52,107163.0,23.7664,23.7754,23.7395,23.7664,107163.0
2015-09-09 10:40:00,26.53,26.53,26.49,26.52,103012.0,23.7754,23.7754,23.7395,23.7664,103012.0
2015-09-09 10:45:00,26.52,26.54,26.52,26.54,36561.0,23.7664,23.7844,23.7664,23.7844,36561.0
2015-09-09 10:50:00,26.54,26.54,26.5,26.5,126727.0,23.7844,23.7844,23.7485,23.7485,126727.0
2015-09-09 10:55:00,26.5,26.54,26.48,26.51,105642.0,23.7485,23.7844,23.7306,23.7575,105642.0
2015-09-09 11:00:00,26.51,26.56,26.5,26.56,75473.0,23.7575,23.8023,23.7485,23.8023,75473.0
2015-09-09 11:05:00,26.56,26.59,26.55,26.59,72848.0,23.8023,23.8292,23.7933,23.8292,72848.0
2015-09-09 11:10:00,26.59,26.61,26.58,26.61,56573.0,23.8292,23.8471,23.8202,23.8471,56573.0
2015-09-09 11:15:00,26.61,26.61,26.57,26.57,51230.0,23.8471,23.8471,23.8112,23.8112,51230.0
2015-09-09 11:20:00,26.58,26.58,26.54,26.55,112714.0,23.8202,23.8202,23.7844,23.7933,112714.0
2015-09-09 11:25:00,26.55,26.57,26.51,26.57,142148.0,23.7933,23.8112,23.7575,23.8112,142148.0
2015-09-09 11:30:00,26.57,26.6,26.56,26.58,67737.0,23.8112,23.8381,23.8023,23.8202,67737.0
2015-09-09 11:35:00,26.57,26.6,26.56,26.58,81020.0,23.8112,23.8381,23.8023,23.8202,81020.0
2015-09-09 11:40:00,26.58,26.58,26.53,26.55,68796.0,23.8202,23.8202,23.7754,23.7933,68796.0
2015-09-09 11:45:00,26.54,26.56,26.53,26.54,51270.0,23.7844,23.8023,23.7754,23.7844,51270.0
2015-09-09 11:50:00,26.53,26.54,26.53,26.54,28050.0,23.7754,23.7844,23.7754,23.7844,28050.0
2015-09-09 11:55:00,26.54,26.59,26.53,26.59,94988.0,23.7844,23.8292,23.7754,23.8292,94988.0
2015-09-09 12:00:00,26.59,26.59,26.55,26.55,98297.0,23.8292,23.8292,23.7933,23.7933,98297.0
2015-09-09 12:05:00,26.55,26.6,26.54,26.6,53765.0,23.7933,23.8381,23.7844,23.8381,53765.0
2015-09-09 12:10:00,26.6,26.6,26.57,26.58,56780.0,23.8381,23.8381,23.8112,23.8202,56780.0
2015-09-09 12:15:00,26.58,26.62,26.57,26.62,92196.0,23.8202,23.856,23.8112,23.856,92196.0
2015-09-09 12:20:00,26.62,26.63,26.6,26.61,52298.0,23.856,23.865,23.8381,23.8471,52298.0
2015-09-09 12:25:00,26.6,26.61,26.57,26.6,70988.0,23.8381,23.8471,23.8112,23.8381,70988.0
2015-09-09 12:30:00,26.62,26.64,26.61,26.62,50730.0,23.856,23.874,23.8471,23.856,50730.0
2015-09-09 12:35:00,26.62,26.63,26.58,26.59,56918.0,23.856,23.865,23.8202,23.8292,56918.0
2015-09-09 12:40:00,26.58,26.62,26.58,26.61,86733.0,23.8202,23.856,23.8202,23.8471,86733.0
2015-09-09 12:45:00,26.62,26.63,26.58,26.58,57652.0,23.856,23.865,23.8202,23.8202,57652.0
2015-09-09 12:50:00,26.59,26.59,26.54,26.57,59533.0,23.8292,23.8292,23.7844,23.8112,59533.0
2015-09-09 12:55:00,26.57,26.57,26.53,26.55,62568.0,23.8112,23.8112,23.7754,23.7933,62568.0
2015-09-09 13:00:00,26.55,26.57,26.54,26.56,95623.0,23.7933,23.8112,23.7844,23.8023,95623.0
2015-09-09 13:05:00,26.57,26.59,26.55,26.58,117626.0,23.8112,23.8292,23.7933,23.8202,117626.0
2015-09-09 13:10:00,26.58,26.6,26.56,26.57,186059.0,23.8202,23.8381,23.8023,23.8112,186059.0
2015-09-09 13:15:00,26.57,26.62,26.57,26.62,81268.0,23.8112,23.856,23.8112,23.856,81268.0
2015-09-09 13:20:00,26.62,26.63,26.57,26.6,74228.0,23.856,23.865,23.8112,23.8381,74228.0
2015-09-09 13:25:00,26.6,26.6,26.53,26.54,42682.0,23.8381,23.8381,23.7754,23.7844,42682.0
2015-09-09 13:30:00,26.53,26.53,26.5,26.53,84282.0,23.7754,23.7754,23.7485,23.7754,84282.0
2015-09-09 13:35:00,26.52,26.52,26.48,26.49,74182.0,23.7664,23.7664,23.7306,23.7395,74182.0
2015-09-09 13:40:00,26.48,26.5,26.47,26.48,54424.0,23.7306,23.7485,23.7216,23.7306,54424.0
2015-09-09 13:45:00,26.47,26.5,26.46,26.47,58442.0,23.7216,23.7485,23.7127,23.7216,58442.0
2015-09-09 13:50:00,26.47,26.48,26.43,26.46,88097.0,23.7216,23.7306,23.6858,23.7127,88097.0
2015-09-09 13:55:00,26.46,26.47,26.41,26.43,117573.0,23.7127,23.7216,23.6679,23.6858,117573.0
2015-09-09 14:00:00,26.43,26.47,26.41,26.47,105553.0,23.6858,23.7216,23.6679,23.7216,105553.0
2015-09-09 14:05:00,26.46,26.48,26.42,26.47,65709.0,23.7127,23.7306,23.6768,23.7216,65709.0
2015-09-09 14:10:00,26.47,26.5,26.46,26.48,92856.0,23.7216,23.7485,23.7127,23.7306,92856.0
2015-09-09 14:15:00,26.49,26.51,26.47,26.5,99653.0,23.7395,23.7575,23.7216,23.7485,99653.0
2015-09-09 14:20:00,26.5,26.5,26.44,26.45,89066.0,23.7485,23.7485,23.6947,23.7037,89066.0
2015-09-09 14:25:00,26.46,26.48,26.4,26.43,78006.0,23.7127,23.7306,23.6589,23.6858,78006.0
2015-09-09 14:30:00,26.44,26.44,26.39,26.4,79071.0,23.6947,23.6947,23.6499,23.6589,79071.0
2015-09-09 14:35:00,26.4,26.44,26.39,26.39,91440.0,23.6589,23.6947,23.6499,23.6499,91440.0
2015-09-09 14:40:00,26.39,26.4,26.32,26.33,102154.0,23.6499,23.6589,23.5872,23.5962,102154.0
2015-09-09 14:45:00,26.34,26.38,26.33,26.38,102461.0,23.6051,23.641,23.5962,23.641,102461.0
2015-09-09 14:50:00,26.38,26.4,26.34,26.38,114504.0,23.641,23.6589,23.6051,23.641,114504.0
2015-09-09 14:55:00,26.38,26.39,26.36,26.37,93625.0,23.641,23.6499,23.623,23.632,93625.0
2015-09-09 15:00:00,26.37,26.41,26.32,26.41,143034.0,23.632,23.6679,23.5872,23.6679,143034.0
2015-09-09 15:05:00,26.4,26.44,26.38,26.42,114951.0,23.6589,23.6947,23.641,23.6768,114951.0
2015-09-09 15:10:00,26.42,26.42,26.35,26.41,145690.0,23.6768,23.6768,23.6141,23.6679,145690.0
2015-09-09 15:15:00,26.4,26.45,26.35,26.43,174318.0,23.6589,23.7037,23.6141,23.6858,174318.0
2015-09-09 15:20:00,26.42,26.45,26.39,26.42,182929.0,23.6768,23.7037,23.6499,23.6768,182929.0
2015-09-09 15:25:00,26.43,26.44,26.33,26.36,181784.0,23.6858,23.6947,23.5962,23.623,181784.0
2015-09-09 15:30:00,26.35,26.35,26.27,26.3,205954.0,23.6141,23.6141,23.5424,23.5693,205954.0
2015-09-09 15:35:00,26.29,26.31,26.26,26.27,213866.0,23.5603,23.5782,23.5334,23.5424,213866.0
2015-09-09 15:40:00,26.26,26.27,26.2,26.21,268000.0,23.5334,23.5424,23.4797,23.4886,268000.0
2015-09-09 15:45:00,26.21,26.24,26.16,26.2,249289.0,23.4886,23.5155,23.4438,23.4797,249289.0
2015-09-09 15:50:00,26.2,26.22,26.16,26.17,305711.0,23.4797,23.4976,23.4438,23.4528,305711.0
2015-09-09 15:55:00,26.18,26.22,26.15,26.21,449684.0,23.4617,23.4976,23.4348,23.4886,449684.0
2015-09-10 09:30:00,25.77,25.93,25.77,25.89,444243.0,23.0943,23.2377,23.0943,23.2018,444243.0
2015-09-10 09:35:00,25.89,25.96,25.81,25.94,261323.0,23.2018,23.2646,23.1301,23.2467,261323.0
2015-09-10 09:40:00,25.94,26.0,25.92,25.92,308661.0,23.2467,23.3004,23.2287,23.2287,308661.0
2015-09-10 09:45:00,25.93,26.03,25.92,26.03,238647.0,23.2377,23.3273,23.2287,23.3273,238647.0
2015-09-10 09:50:00,26.02,26.09,26.0,26.08,143891.0,23.3183,23.3811,23.3004,23.3721,143891.0
2015-09-10 09:55:00,26.09,26.11,26.04,26.05,158154.0,23.3811,23.399,23.3363,23.3452,158154.0
2015-09-10 10:00:00,26.06,26.1,26.01,26.04,100261.0,23.3542,23.39,23.3094,23.3363,100261.0
2015-09-10 10:05:00,26.05,26.11,26.04,26.07,99281.0,23.3452,23.399,23.3363,23.3632,99281.0
2015-09-10 10:10:00,26.07,26.07,26.02,26.02,89049.0,23.3632,23.3632,23.3183,23.3183,89049.0
2015-09-10 10:15:00,26.01,26.07,26.0,26.07,112710.0,23.3094,23.3632,23.3004,23.3632,112710.0
2015-09-10 10:20:00,26.06,26.11,26.02,26.03,117740.0,23.3542,23.399,23.3183,23.3273,117740.0
2015-09-10 10:25:00,26.02,26.03,25.97,25.98,214582.0,23.3183,23.3273,23.2735,23.2825,214582.0
2015-09-10 10:30:00,25.99,26.08,25.98,26.08,130543.0,23.2915,23.3721,23.2825,23.3721,130543.0
2015-09-10 10:35:00,26.08,26.19,26.08,26.18,137413.0,23.3721,23.4707,23.3721,23.4617,137413.0
2015-09-10 10:40:00,26.19,26.2,26.12,26.15,119859.0,23.4707,23.4797,23.408,23.4348,119859.0
2015-09-10 10:45:00,26.14,26.2,26.14,26.2,72612.0,23.4259,23.4797,23.4259,23.4797,72612.0
2015-09-10 10:50:00,26.2,26.23,26.17,26.17,78216.0,23.4797,23.5065,23.4528,23.4528,78216.0
2015-09-10 10:55:00,26.16,26.18,26.13,26.13,129427.0,23.4438,23.4617,23.4169,23.4169,129427.0
2015-09-10 11:00:00,26.14,26.15,26.09,26.1,329636.0,23.4259,23.4348,23.3811,23.39,329636.0
2015-09-10 11:05:00,26.09,26.12,26.05,26.08,218971.0,23.3811,23.408,23.3452,23.3721,218971.0
2015-09-10 11:10:00,26.08,26.1,26.04,26.06,152816.0,23.3721,23.39,23.3363,23.3542,152816.0
2015-09-10 11:15:00,26.06,26.07,25.99,25.99,368765.0,23.3542,23.3632,23.2915,23.2915,368765.0
2015-09-10 11:20:00,26.0,26.01,25.96,26.0,143038.0,23.3004,23.3094,23.2646,23.3004,143038.0
2015-09-10 11:25:00,26.0,26.0,25.97,26.0,129324.0,23.3004,23.3004,23.2735,23.3004,129324.0
2015-09-10 11:30:00,26.0,26.05,25.97,26.02,243771.0,23.3004,23.3452,23.2735,23.3183,243771.0
2015-09-10 11:35:00,26.03,26.13,26.02,26.1,117092.0,23.3273,23.4169,23.3183,23.39,117092.0
2015-09-10 11:40:00,26.1,26.1,26.04,26.09,260346.0,23.39,23.39,23.3363,23.3811,260346.0
2015-09-10 11:45:00,26.09,26.14,26.06,26.11,504839.0,23.3811,23.4259,23.3542,23.399,504839.0
2015-09-10 11:50:00,26.1,26.11,26.05,26.07,158231.0,23.39,23.399,23.3452,23.3632,158231.0
2015-09-10 11:55:00,26.07,26.12,26.05,26.11,142432.0,23.3632,23.408,23.3452,23.399,142432.0
2015-09-10 12:00:00,26.11,26.12,26.1,26.11,53545.0,23.399,23.408,23.39,23.399,53545.0
2015-09-10 12:05:00,26.12,26.18,26.1,26.15,125634.0,23.408,23.4617,23.39,23.4348,125634.0
2015-09-10 12:10:00,26.15,26.16,26.11,26.12,359094.0,23.4348,23.4438,23.399,23.408,359094.0
2015-09-10 12:15:00,26.12,26.14,26.09,26.09,199689.0,23.408,23.4259,23.3811,23.3811,199689.0
2015-09-10 12:20:00,26.1,26.12,26.09,26.09,49630.0,23.39,23.408,23.3811,23.3811,49630.0
2015-09-10 12:25:00,26.1,26.13,26.05,26.07,150438.0,23.39,23.4169,23.3452,23.3632,150438.0
2015-09-10 12:30:00,26.07,26.1,26.05,26.09,94184.0,23.3632,23.39,23.3452,23.3811,94184.0
2015-09-10 12:35:00,26.1,26.11,26.07,26.07,58228.0,23.39,23.399,23.3632,23.3632,58228.0
2015-09-10 12:40:00,26.08,26.08,26.05,26.08,81774.0,23.3721,23.3721,23.3452,23.3721,81774.0
2015-09-10 12:45:00,26.08,26.12,26.06,26.11,76261.0,23.3721,23.408,23.3542,23.399,76261.0
2015-09-10 12:50:00,26.11,26.14,26.09,26.14,63647.0,23.399,23.4259,23.3811,23.4259,63647.0
2015-09-10 12:55:00,26.14,26.15,26.1,26.12,76449.0,23.4259,23.4348,23.39,23.408,76449.0
2015-09-10 13:00:00,26.12,26.12,26.08,26.09,164376.0,23.408,23.408,23.3721,23.3811,164376.0
2015-09-10 13:05:00,26.09,26.1,26.06,26.08,101006.0,23.3811,23.39,23.3542,23.3721,101006.0
2015-09-10 13:10:00,26.09,26.11,26.07,26.08,67917.0,23.3811,23.399,23.3632,23.3721,67917.0
2015-09-10 13:15:00,26.08,26.11,26.07,26.1,101821.0,23.3721,23.399,23.3632,23.39,101821.0
2015-09-10 13:20:00,26.1,26.19,26.09,26.16,93551.0,23.39,23.4707,23.3811,23.4438,93551.0
2015-09-10 13:25:00,26.16,26.22,26.16,26.2,258776.0,23.4438,23.4976,23.4438,23.4797,258776.0
2015-09-10 13:30:00,26.2,26.21,26.18,26.19,105348.0,23.4797,23.4886,23.4617,23.4707,105348.0
2015-09-10 13:35:00,26.19,26.24,26.18,26.21,132186.0,23.4707,23.5155,23.4617,23.4886,132186.0
2015-09-10 13:40:00,26.23,26.23,26.18,26.2,83043.0,23.5065,23.5065,23.4617,23.4797,83043.0
2015-09-10 13:45:00,26.2,26.21,26.16,26.2,166353.0,23.4797,23.4886,23.4438,23.4797,166353.0
2015-09-10 13:50:00,26.2,26.22,26.16,26.16,72923.0,23.4797,23.4976,23.4438,23.4438,72923.0
2015-09-10 13:55:00,26.16,26.19,26.14,26.19,125619.0,23.4438,23.4707,23.4259,23.4707,125619.0
2015-09-10 14:00:00,26.19,26.23,26.14,26.19,271524.0,23.4707,23.5065,23.4259,23.4707,271524.0
2015-09-10 14:05:00,26.19,26.2,26.16,26.17,46549.0,23.4707,23.4797,23.4438,23.4528,46549.0
2015-09-10 14:10:00,26.17,26.18,26.15,26.16,104984.0,23.4528,23.4617,23.4348,23.4438,104984.0
2015-09-10 14:15:00,26.16,26.16,26.13,26.14,160931.0,23.4438,23.4438,23.4169,23.4259,160931.0
2015-09-10 14:20:00,26.14,26.16,26.12,26.14,134054.0,23.4259,23.4438,23.408,23.4259,134054.0
2015-09-10 14:25:00,26.14,26.15,26.12,26.14,31176.0,23.4259,23.4348,23.408,23.4259,31176.0
2015-09-10 14:30:00,26.14,26.17,26.13,26.14,78846.0,23.4259,23.4528,23.4169,23.4259,78846.0
2015-09-10 14:35:00,26.14,26.16,26.13,26.15,53448.0,23.4259,23.4438,23.4169,23.4348,53448.0
2015-09-10 14:40:00,26.15,26.17,26.14,26.14,127371.0,23.4348,23.4528,23.4259,23.4259,127371.0
2015-09-10 14:45:00,26.14,26.15,26.1,26.11,96128.0,23.4259,23.4348,23.39,23.399,96128.0
2015-09-10 14:50:00,26.11,26.15,26.08,26.12,153920.0,23.399,23.4348,23.3721,23.408,153920.0
2015-09-10 14:55:00,26.12,26.12,26.08,26.1,147231.0,23.408,23.408,23.3721,23.39,147231.0
2015-09-10 15:00:00,26.1,26.12,26.05,26.07,138656.0,23.39,23.408,23.3452,23.3632,138656.0
2015-09-10 15:05:00,26.06,26.12,26.06,26.11,88155.0,23.3542,23.408,23.3542,23.399,88155.0
2015-09-10 15:10:00,26.11,26.13,26.08,26.13,135213.0,23.399,23.4169,23.3721,23.4169,135213.0
2015-09-10 15:15:00,26.14,26.17,26.1,26.11,87455.0,23.4259,23.4528,23.39,23.399,87455.0
2015-09-10 15:20:00,26.11,26.16,26.08,26.09,223294.0,23.399,23.4438,23.3721,23.3811,223294.0
2015-09-10 15:25:00,26.1,26.12,26.07,26.1,140422.0,23.39,23.408,23.3632,23.39,140422.0
2015-09-10 15:30:00,26.1,26.1,26.04,26.06,133382.0,23.39,23.39,23.3363,23.3542,133382.0
2015-09-10 15:35:00,26.06,26.09,26.02,26.06,139969.0,23.3542,23.3811,23.3183,23.3542,139969.0
2015-09-10 15:40:00,26.05,26.06,26.01,26.06,149304.0,23.3452,23.3542,23.3094,23.3542,149304.0
2015-09-10 15:45:00,26.05,26.11,26.02,26.09,218404.0,23.3452,23.399,23.3183,23.3811,218404.0
2015-09-10 15:50:00,26.11,26.14,26.09,26.13,225227.0,23.399,23.4259,23.3811,23.4169,225227.0
2015-09-10 15:55:00,26.14,26.18,26.13,26.15,353657.0,23.4259,23.4617,23.4169,23.4348,353657.0
2015-09-11 09:30:00,26.12,26.26,25.91,26.12,252486.0,23.408,23.5334,23.2198,23.408,252486.0
2015-09-11 09:35:00,26.11,26.23,26.09,26.19,80645.0,23.399,23.5065,23.3811,23.4707,80645.0
2015-09-11 09:40:00,26.18,26.2,26.09,26.11,100308.0,23.4617,23.4797,23.3811,23.399,100308.0
2015-09-11 09:45:00,26.1,26.12,26.04,26.06,58341.0,23.39,23.408,23.3363,23.3542,58341.0
2015-09-11 09:50:00,26.06,26.07,26.01,26.02,39962.0,23.3542,23.3632,23.3094,23.3183,39962.0
2015-09-11 09:55:00,26.03,26.06,25.99,25.99,27045.0,23.3273,23.3542,23.2915,23.2915,27045.0
2015-09-11 10:00:00,25.98,26.0,25.91,25.92,143450.0,23.2825,23.3004,23.2198,23.2287,143450.0
2015-09-11 10:05:00,25.92,25.94,25.91,25.94,60396.0,23.2287,23.2467,23.2198,23.2467,60396.0
2015-09-11 10:10:00,25.94,25.98,25.92,25.97,70677.0,23.2467,23.2825,23.2287,23.2735,70677.0
2015-09-11 10:15:00,25.97,25.98,25.92,25.95,140471.0,23.2735,23.2825,23.2287,23.2556,140471.0
2015-09-11 10:20:00,25.96,26.03,25.95,26.01,65477.0,23.2646,23.3273,23.2556,23.3094,65477.0
2015-09-11 10:25:00,26.02,26.09,26.01,26.07,184134.0,23.3183,23.3811,23.3094,23.3632,184134.0
2015-09-11 10:30:00,26.06,26.08,26.02,26.03,102054.0,23.3542,23.3721,23.3183,23.3273,102054.0
2015-09-11 10:35:00,26.04,26.07,26.01,26.07,75140.0,23.3363,23.3632,23.3094,23.3632,75140.0
2015-09-11 10:40:00,26.08,26.09,26.06,26.06,78471.0,23.3721,23.3811,23.3542,23.3542,78471.0
2015-09-11 10:45:00,26.06,26.07,26.03,26.05,71055.0,23.3542,23.3632,23.3273,23.3452,71055.0
2015-09-11 10:50:00,26.05,26.05,25.97,25.98,100123.0,23.3452,23.3452,23.2735,23.2825,100123.0
2015-09-11 10:55:00,25.98,25.99,25.95,25.99,55477.0,23.2825,23.2915,23.2556,23.2915,55477.0
2015-09-11 11:00:00,25.98,26.06,25.98,26.01,117739.0,23.2825,23.3542,23.2825,23.3094,117739.0
2015-09-11 11:05:00,26.01,26.02,25.99,26.02,45313.0,23.3094,23.3183,23.2915,23.3183,45313.0
2015-09-11 11:10:00,26.02,26.06,26.01,26.06,30353.0,23.3183,23.3542,23.3094,23.3542,30353.0
2015-09-11 11:15:00,26.06,26.06,26.03,26.05,66615.0,23.3542,23.3542,23.3273,23.3452,66615.0
2015-09-11 11:20:00,26.05,26.06,26.02,26.04,36544.0,23.3452,23.3542,23.3183,23.3363,36544.0
2015-09-11 11:25:00,26.04,26.06,26.02,26.06,62984.0,23.3363,23.3542,23.3183,23.3542,62984.0
2015-09-11 11:30:00,26.06,26.09,26.04,26.06,73311.0,23.3542,23.3811,23.3363,23.3542,73311.0
2015-09-11 11:35:00,26.05,26.11,26.05,26.1,30312.0,23.3452,23.399,23.3452,23.39,30312.0
2015-09-11 11:40:00,26.1,26.11,26.07,26.08,21056.0,23.39,23.399,23.3632,23.3721,21056.0
2015-09-11 11:45:00,26.07,26.08,26.04,26.06,30807.0,23.3632,23.3721,23.3363,23.3542,30807.0
2015-09-11 11:50:00,26.06,26.13,26.05,26.09,31729.0,23.3542,23.4169,23.3452,23.3811,31729.0
2015-09-11 11:55:00,26.1,26.11,26.08,26.1,29649.0,23.39,23.399,23.3721,23.39,29649.0
2015-09-11 12:00:00,26.1,26.16,26.08,26.14,52285.0,23.39,23.4438,23.3721,23.4259,52285.0
2015-09-11 12:05:00,26.14,26.15,26.13,26.15,35267.0,23.4259,23.4348,23.4169,23.4348,35267.0
2015-09-11 12:10:00,26.14,26.18,26.14,26.16,32677.0,23.4259,23.4617,23.4259,23.4438,32677.0
2015-09-11 12:15:00,26.17,26.17,26.15,26.17,32077.0,23.4528,23.4528,23.4348,23.4528,32077.0
2015-09-11 12:20:00,26.16,26.17,26.14,26.16,24392.0,23.4438,23.4528,23.4259,23.4438,24392.0
2015-09-11 12:25:00,26.16,26.17,26.14,26.16,21000.0,23.4438,23.4528,23.4259,23.4438,21000.0
2015-09-11 12:30:00,26.16,26.19,26.15,26.19,24270.0,23.4438,23.4707,23.4348,23.4707,24270.0
2015-09-11 12:35:00,26.19,26.19,26.16,26.17,26759.0,23.4707,23.4707,23.4438,23.4528,26759.0
2015-09-11 12:40:00,26.17,26.2,26.17,26.2,27668.0,23.4528,23.4797,23.4528,23.4797,27668.0
2015-09-11 12:45:00,26.21,26.24,26.2,26.24,50260.0,23.4886,23.5155,23.4797,23.5155,50260.0
2015-09-11 12:50:00,26.23,26.25,26.22,26.24,33430.0,23.5065,23.5245,23.4976,23.5155,33430.0
2015-09-11 12:55:00,26.23,26.24,26.21,26.22,39909.0,23.5065,23.5155,23.4886,23.4976,39909.0
2015-09-11 13:00:00,26.21,26.23,26.19,26.2,19808.0,23.4886,23.5065,23.4707,23.4797,19808.0
2015-09-11 13:05:00,26.2,26.2,26.18,26.19,23276.0,23.4797,23.4797,23.4617,23.4707,23276.0
2015-09-11 13:10:00,26.19,26.19,26.15,26.15,29851.0,23.4707,23.4707,23.4348,23.4348,29851.0
2015-09-11 13:15:00,26.16,26.16,26.12,26.12,20211.0,23.4438,23.4438,23.408,23.408,20211.0
2015-09-11 13:20:00,26.11,26.12,26.09,26.1,62923.0,23.399,23.408,23.3811,23.39,62923.0
2015-09-11 13:25:00,26.09,26.13,26.09,26.13,51941.0,23.3811,23.4169,23.3811,23.4169,51941.0
2015-09-11 13:30:00,26.12,26.14,26.11,26.12,117168.0,23.408,23.4259,23.399,23.408,117168.0
2015-09-11 13:35:00,26.12,26.14,26.11,26.14,30311.0,23.408,23.4259,23.399,23.4259,30311.0
2015-09-11 13:40:00,26.14,26.16,26.13,26.16,22368.0,23.4259,23.4438,23.4169,23.4438,22368.0
2015-09-11 13:45:00,26.16,26.16,26.14,26.14,87916.0,23.4438,23.4438,23.4259,23.4259,87916.0
2015-09-11 13:50:00,26.14,26.15,26.14,26.15,10994.0,23.4259,23.4348,23.4259,23.4348,10994.0
2015-09-11 13:55:00,26.15,26.18,26.14,26.17,55185.0,23.4348,23.4617,23.4259,23.4528,55185.0
2015-09-11 14:00:00,26.18,26.19,26.17,26.18,56644.0,23.4617,23.4707,23.4528,23.4617,56644.0
2015-09-11 14:05:00,26.18,26.19,26.17,26.19,45564.0,23.4617,23.4707,23.4528,23.4707,45564.0
2015-09-11 14:10:00,26.19,26.21,26.18,26.2,87217.0,23.4707,23.4886,23.4617,23.4797,87217.0
2015-09-11 14:15:00,26.19,26.2,26.19,26.2,8900.0,23.4707,23.4797,23.4707,23.4797,8900.0
2015-09-11 14:20:00,26.2,26.24,26.19,26.24,50643.0,23.4797,23.5155,23.4707,23.5155,50643.0
2015-09-11 14:25:00,26.24,26.24,26.22,26.24,51064.0,23.5155,23.5155,23.4976,23.5155,51064.0
2015-09-11 14:30:00,26.24,26.28,26.24,26.25,67415.0,23.5155,23.5513,23.5155,23.5245,67415.0
2015-09-11 14:35:00,26.26,26.27,26.23,26.25,69057.0,23.5334,23.5424,23.5065,23.5245,69057.0
2015-09-11 14:40:00,26.25,26.25,26.23,26.23,30431.0,23.5245,23.5245,23.5065,23.5065,30431.0
2015-09-11 14:45:00,26.24,26.26,26.23,26.25,56555.0,23.5155,23.5334,23.5065,23.5245,56555.0
2015-09-11 14:50:00,26.24,26.26,26.23,26.23,42122.0,23.5155,23.5334,23.5065,23.5065,42122.0
2015-09-11 14:55:00,26.23,26.25,26.23,26.25,39293.0,23.5065,23.5245,23.5065,23.5245,39293.0
2015-09-11 15:00:00,26.25,26.27,26.24,26.26,71555.0,23.5245,23.5424,23.5155,23.5334,71555.0
2015-09-11 15:05:00,26.26,26.29,26.25,26.26,70271.0,23.5334,23.5603,23.5245,23.5334,70271.0
2015-09-11 15:10:00,26.25,26.28,26.25,26.26,92464.0,23.5245,23.5513,23.5245,23.5334,92464.0
2015-09-11 15:15:00,26.26,26.29,26.25,26.26,66377.0,23.5334,23.5603,23.5245,23.5334,66377.0
2015-09-11 15:20:00,26.26,26.28,26.24,26.26,73686.0,23.5334,23.5513,23.5155,23.5334,73686.0
2015-09-11 15:25:00,26.26,26.27,26.25,26.27,52646.0,23.5334,23.5424,23.5245,23.5424,52646.0
2015-09-11 15:30:00,26.27,26.27,26.23,26.25,102488.0,23.5424,23.5424,23.5065,23.5245,102488.0
2015-09-11 15:35:00,26.25,26.26,26.24,26.26,55653.0,23.5245,23.5334,23.5155,23.5334,55653.0
2015-09-11 15:40:00,26.26,26.26,26.23,26.26,93505.0,23.5334,23.5334,23.5065,23.5334,93505.0
2015-09-11 15:45:00,26.26,26.26,26.23,26.24,75677.0,23.5334,23.5334,23.5065,23.5155,75677.0
2015-09-11 15:50:00,26.24,26.29,26.23,26.27,187587.0,23.5155,23.5603,23.5065,23.5424,187587.0
2015-09-11 15:55:00,26.27,26.33,26.26,26.32,490229.0,23.5424,23.5962,23.5334,23.5872,490229.0
2015-09-14 09:30:00,26.22,26.22,25.97,25.98,193625.0,23.4976,23.4976,23.2735,23.2825,193625.0
2015-09-14 09:35:00,25.98,25.98,25.82,25.88,170407.0,23.2825,23.2825,23.1391,23.1929,170407.0
2015-09-14 09:40:00,25.88,25.91,25.86,25.87,56197.0,23.1929,23.2198,23.175,23.1839,56197.0
2015-09-14 09:45:00,25.87,25.87,25.79,25.83,72742.0,23.1839,23.1839,23.1122,23.1481,72742.0
2015-09-14 09:50:00,25.83,25.89,25.81,25.89,41450.0,23.1481,23.2018,23.1301,23.2018,41450.0
2015-09-14 09:55:00,25.89,25.9,25.86,25.87,47881.0,23.2018,23.2108,23.175,23.1839,47881.0
2015-09-14 10:00:00,25.88,25.93,25.86,25.92,77561.0,23.1929,23.2377,23.175,23.2287,77561.0
2015-09-14 10:05:00,25.91,25.93,25.88,25.92,52010.0,23.2198,23.2377,23.1929,23.2287,52010.0
2015-09-14 10:10:00,25.92,25.97,25.9,25.96,38895.0,23.2287,23.2735,23.2108,23.2646,38895.0
2015-09-14 10:15:00,25.96,25.97,25.94,25.96,29387.0,23.2646,23.2735,23.2467,23.2646,29387.0
2015-09-14 10:20:00,25.96,25.98,25.92,25.98,61049.0,23.2646,23.2825,23.2287,23.2825,61049.0
2015-09-14 10:25:00,25.98,25.98,25.9,25.92,51763.0,23.2825,23.2825,23.2108,23.2287,51763.0
2015-09-14 10:30:00,25.91,25.94,25.89,25.92,50027.0,23.2198,23.2467,23.2018,23.2287,50027.0
2015-09-14 10:35:00,25.92,25.92,25.86,25.88,121529.0,23.2287,23.2287,23.175,23.1929,121529.0
2015-09-14 10:40:00,25.87,25.89,25.85,25.89,53130.0,23.1839,23.2018,23.166,23.2018,53130.0
2015-09-14 10:45:00,25.88,25.9,25.86,25.9,64570.0,23.1929,23.2108,23.175,23.2108,64570.0
2015-09-14 10:50:00,25.9,25.91,25.85,25.91,95193.0,23.2108,23.2198,23.166,23.2198,95193.0
2015-09-14 10:55:00,25.9,25.91,25.87,25.9,64697.0,23.2108,23.2198,23.1839,23.2108,64697.0
2015-09-14 11:00:00,25.89,25.92,25.89,25.92,74544.0,23.2018,23.2287,23.2018,23.2287,74544.0
2015-09-14 11:05:00,25.92,25.92,25.87,25.88,142814.0,23.2287,23.2287,23.1839,23.1929,142814.0
2015-09-14 11:10:00,25.89,25.9,25.85,25.87,53389.0,23.2018,23.2108,23.166,23.1839,53389.0
2015-09-14 11:15:00,25.87,25.88,25.82,25.84,71351.0,23.1839,23.1929,23.1391,23.157,71351.0
2015-09-14 11:20:00,25.84,25.85,25.82,25.84,91027.0,23.157,23.166,23.1391,23.157,91027.0
2015-09-14 11:25:00,25.84,25.84,25.8,25.8,44970.0,23.157,23.157,23.1212,23.1212,44970.0
2015-09-14 11:30:00,25.8,25.81,25.79,25.8,33302.0,23.1212,23.1301,23.1122,23.1212,33302.0
2015-09-14 11:35:00,25.8,25.8,25.74,25.75,193340.0,23.1212,23.1212,23.0674,23.0764,193340.0
2015-09-14 11:40:00,25.75,25.76,25.73,25.75,87743.0,23.0764,23.0853,23.0585,23.0764,87743.0
2015-09-14 11:45:00,25.74,25.74,25.73,25.73,47158.0,23.0674,23.0674,23.0585,23.0585,47158.0
2015-09-14 11:50:00,25.74,25.75,25.73,25.75,50700.0,23.0674,23.0764,23.0585,23.0764,50700.0
2015-09-14 11:55:00,25.75,25.75,25.74,25.74,34383.0,23.0764,23.0764,23.0674,23.0674,34383.0
2015-09-14 12:00:00,25.75,25.76,25.74,25.74,73985.0,23.0764,23.0853,23.0674,23.0674,73985.0
2015-09-14 12:05:00,25.75,25.75,25.73,25.73,47640.0,23.0764,23.0764,23.0585,23.0585,47640.0
2015-09-14 12:10:00,25.74,25.74,25.7,25.72,74084.0,23.0674,23.0674,23.0316,23.0495,74084.0
2015-09-14 12:15:00,25.73,25.76,25.72,25.74,55214.0,23.0585,23.0853,23.0495,23.0674,55214.0
2015-09-14 12:20:00,25.75,25.75,25.73,25.75,66906.0,23.0764,23.0764,23.0585,23.0764,66906.0
2015-09-14 12:25:00,25.75,25.76,25.73,25.75,104595.0,23.0764,23.0853,23.0585,23.0764,104595.0
2015-09-14 12:30:00,25.75,25.76,25.73,25.75,72882.0,23.0764,23.0853,23.0585,23.0764,72882.0
2015-09-14 12:35:00,25.75,25.76,25.73,25.74,47316.0,23.0764,23.0853,23.0585,23.0674,47316.0
2015-09-14 12:40:00,25.73,25.74,25.71,25.71,45198.0,23.0585,23.0674,23.0405,23.0405,45198.0
2015-09-14 12:45:00,25.71,25.72,25.71,25.72,14118.0,23.0405,23.0495,23.0405,23.0495,14118.0
2015-09-14 12:50:00,25.71,25.72,25.7,25.71,77791.0,23.0405,23.0495,23.0316,23.0405,77791.0
2015-09-14 12:55:00,25.71,25.72,25.69,25.69,76772.0,23.0405,23.0495,23.0226,23.0226,76772.0
2015-09-14 13:00:00,25.7,25.73,25.69,25.72,37584.0,23.0316,23.0585,23.0226,23.0495,37584.0
2015-09-14 13:05:00,25.71,25.76,25.71,25.75,34321.0,23.0405,23.0853,23.0405,23.0764,34321.0
2015-09-14 13:10:00,25.76,25.77,25.74,25.75,65866.0,23.0853,23.0943,23.0674,23.0764,65866.0
2015-09-14 13:15:00,25.75,25.77,25.74,25.77,31972.0,23.0764,23.0943,23.0674,23.0943,31972.0
2015-09-14 13:20:00,25.77,25.77,25.75,25.77,52883.0,23.0943,23.0943,23.0764,23.0943,52883.0
2015-09-14 13:25:00,25.75,25.75,25.74,25.75,20518.0,23.0764,23.0764,23.0674,23.0764,20518.0
2015-09-14 13:30:00,25.74,25.75,25.72,25.73,56729.0,23.0674,23.0764,23.0495,23.0585,56729.0
2015-09-14 13:35:00,25.72,25.74,25.72,25.74,87539.0,23.0495,23.0674,23.0495,23.0674,87539.0
2015-09-14 13:40:00,25.74,25.77,25.73,25.77,149230.0,23.0674,23.0943,23.0585,23.0943,149230.0
2015-09-14 13:45:00,25.77,25.84,25.76,25.84,60991.0,23.0943,23.157,23.0853,23.157,60991.0
2015-09-14 13:50:00,25.84,25.84,25.77,25.78,119708.0,23.157,23.157,23.0943,23.1033,119708.0
2015-09-14 13:55:00,25.77,25.81,25.77,25.81,64135.0,23.0943,23.1301,23.0943,23.1301,64135.0
2015-09-14 14:00:00,25.81,25.81,25.79,25.79,55788.0,23.1301,23.1301,23.1122,23.1122,55788.0
2015-09-14 14:05:00,25.8,25.8,25.74,25.77,80371.0,23.1212,23.1212,23.0674,23.0943,80371.0
2015-09-14 14:10:00,25.77,25.78,25.73,25.73,59010.0,23.0943,23.1033,23.0585,23.0585,59010.0
2015-09-14 14:15:00,25.73,25.76,25.73,25.75,80329.0,23.0585,23.0853,23.0585,23.0764,80329.0
2015-09-14 14:20:00,25.75,25.77,25.75,25.75,54065.0,23.0764,23.0943,23.0764,23.0764,54065.0
2015-09-14 14:25:00,25.74,25.76,25.74,25.75,86788.0,23.0674,23.0853,23.0674,23.0764,86788.0
2015-09-14 14:30:00,25.75,25.76,25.73,25.73,70207.0,23.0764,23.0853,23.0585,23.0585,70207.0
2015-09-14 14:35:00,25.73,25.74,25.73,25.73,26932.0,23.0585,23.0674,23.0585,23.0585,26932.0
2015-09-14 14:40:00,25.74,25.74,25.7,25.71,118080.0,23.0674,23.0674,23.0316,23.0405,118080.0
2015-09-14 14:45:00,25.71,25.73,25.69,25.69,75373.0,23.0405,23.0585,23.0226,23.0226,75373.0
2015-09-14 14:50:00,25.69,25.71,25.69,25.71,88466.0,23.0226,23.0405,23.0226,23.0405,88466.0
2015-09-14 14:55:00,25.71,25.75,25.7,25.75,61210.0,23.0405,23.0764,23.0316,23.0764,61210.0
2015-09-14 15:00:00,25.75,25.75,25.69,25.71,179474.0,23.0764,23.0764,23.0226,23.0405,179474.0
2015-09-14 15:05:00,25.71,25.72,25.69,25.72,218216.0,23.0405,23.0495,23.0226,23.0495,218216.0
2015-09-14 15:10:00,25.71,25.74,25.7,25.74,152249.0,23.0405,23.0674,23.0316,23.0674,152249.0
2015-09-14 15:15:00,25.74,25.75,25.72,25.72,58243.0,23.0674,23.0764,23.0495,23.0495,58243.0
2015-09-14 15:20:00,25.73,25.75,25.72,25.73,170131.0,23.0585,23.0764,23.0495,23.0585,170131.0
2015-09-14 15:25:00,25.73,25.73,25.68,25.69,217930.0,23.0585,23.0585,23.0136,23.0226,217930.0
2015-09-14 15:30:00,25.7,25.7,25.67,25.69,209273.0,23.0316,23.0316,23.0047,23.0226,209273.0
2015-09-14 15:35:00,25.69,25.7,25.66,25.69,187778.0,23.0226,23.0316,22.9957,23.0226,187778.0
2015-09-14 15:40:00,25.7,25.73,25.69,25.73,170188.0,23.0316,23.0585,23.0226,23.0585,170188.0
2015-09-14 15:45:00,25.72,25.75,25.7,25.7,200249.0,23.0495,23.0764,23.0316,23.0316,200249.0
2015-09-14 15:50:00,25.71,25.73,25.7,25.72,318908.0,23.0405,23.0585,23.0316,23.0495,318908.0
2015-09-14 15:55:00,25.73,25.76,25.72,25.75,661739.0,23.0585,23.0853,23.0495,23.0764,661739.0
2015-09-15 09:30:00,25.8,25.83,25.51,25.54,297785.0,23.1212,23.1481,22.8613,22.8882,297785.0
2015-09-15 09:35:00,25.55,25.62,25.5,25.57,182097.0,22.8971,22.9599,22.8523,22.9151,182097.0
2015-09-15 09:40:00,25.58,25.58,25.48,25.5,181481.0,22.924,22.924,22.8344,22.8523,181481.0
2015-09-15 09:45:00,25.5,25.51,25.46,25.48,159273.0,22.8523,22.8613,22.8165,22.8344,159273.0
2015-09-15 09:50:00,25.49,25.5,25.48,25.5,228371.0,22.8434,22.8523,22.8344,22.8523,228371.0
2015-09-15 09:55:00,25.5,25.51,25.47,25.47,235431.0,22.8523,22.8613,22.8255,22.8255,235431.0
2015-09-15 10:00:00,25.48,25.49,25.45,25.45,223355.0,22.8344,22.8434,22.8075,22.8075,223355.0
2015-09-15 10:05:00,25.46,25.46,25.42,25.42,119904.0,22.8165,22.8165,22.7806,22.7806,119904.0
2015-09-15 10:10:00,25.43,25.45,25.41,25.45,247126.0,22.7896,22.8075,22.7717,22.8075,247126.0
2015-09-15 10:15:00,25.45,25.54,25.43,25.5,241081.0,22.8075,22.8882,22.7896,22.8523,241081.0
2015-09-15 10:20:00,25.5,25.55,25.48,25.54,243672.0,22.8523,22.8971,22.8344,22.8882,243672.0
2015-09-15 10:25:00,25.54,25.57,25.52,25.56,133632.0,22.8882,22.9151,22.8703,22.9061,133632.0
2015-09-15 10:30:00,25.56,25.62,25.54,25.61,182658.0,22.9061,22.9599,22.8882,22.9509,182658.0
2015-09-15 10:35:00,25.6,25.61,25.56,25.56,122281.0,22.942,22.9509,22.9061,22.9061,122281.0
2015-09-15 10:40:00,25.56,25.61,25.56,25.61,298217.0,22.9061,22.9509,22.9061,22.9509,298217.0
2015-09-15 10:45:00,25.61,25.67,25.61,25.64,109408.0,22.9509,23.0047,22.9509,22.9778,109408.0
2015-09-15 10:50:00,25.65,25.68,25.65,25.66,79717.0,22.9868,23.0136,22.9868,22.9957,79717.0
2015-09-15 10:55:00,25.65,25.71,25.65,25.71,118243.0,22.9868,23.0405,22.9868,23.0405,118243.0
2015-09-15 11:00:00,25.71,25.75,25.69,25.73,80738.0,23.0405,23.0764,23.0226,23.0585,80738.0
2015-09-15 11:05:00,25.73,25.75,25.73,25.74,49790.0,23.0585,23.0764,23.0585,23.0674,49790.0
2015-09-15 11:10:00,25.74,25.76,25.72,25.74,92065.0,23.0674,23.0853,23.0495,23.0674,92065.0
2015-09-15 11:15:00,25.74,25.75,25.69,25.7,150948.0,23.0674,23.0764,23.0226,23.0316,150948.0
2015-09-15 11:20:00,25.71,25.74,25.68,25.73,138371.0,23.0405,23.0674,23.0136,23.0585,138371.0
2015-09-15 11:25:00,25.73,25.75,25.72,25.75,80903.0,23.0585,23.0764,23.0495,23.0764,80903.0
2015-09-15 11:30:00,25.75,25.78,25.72,25.72,75516.0,23.0764,23.1033,23.0495,23.0495,75516.0
2015-09-15 11:35:00,25.72,25.74,25.71,25.73,238071.0,23.0495,23.0674,23.0405,23.0585,238071.0
2015-09-15 11:40:00,25.73,25.79,25.72,25.78,79319.0,23.0585,23.1122,23.0495,23.1033,79319.0
2015-09-15 11:45:00,25.78,25.82,25.76,25.82,251553.0,23.1033,23.1391,23.0853,23.1391,251553.0
2015-09-15 11:50:00,25.82,25.82,25.78,25.79,81984.0,23.1391,23.1391,23.1033,23.1122,81984.0
2015-09-15 11:55:00,25.79,25.79,25.77,25.78,32535.0,23.1122,23.1122,23.0943,23.1033,32535.0
2015-09-15 12:00:00,25.79,25.79,25.77,25.77,37424.0,23.1122,23.1122,23.0943,23.0943,37424.0
2015-09-15 12:05:00,25.77,25.79,25.74,25.79,71654.0,23.0943,23.1122,23.0674,23.1122,71654.0
2015-09-15 12:10:00,25.79,25.82,25.77,25.81,63368.0,23.1122,23.1391,23.0943,23.1301,63368.0
2015-09-15 12:15:00,25.8,25.81,25.77,25.78,47695.0,23.1212,23.1301,23.0943,23.1033,47695.0
2015-09-15 12:20:00,25.78,25.79,25.75,25.77,79619.0,23.1033,23.1122,23.0764,23.0943,79619.0
2015-09-15 12:25:00,25.77,25.77,25.75,25.77,52301.0,23.0943,23.0943,23.0764,23.0943,52301.0
2015-09-15 12:30:00,25.77,25.77,25.74,25.75,79069.0,23.0943,23.0943,23.0674,23.0764,79069.0
2015-09-15 12:35:00,25.76,25.76,25.73,25.74,190419.0,23.0853,23.0853,23.0585,23.0674,190419.0
2015-09-15 12:40:00,25.75,25.76,25.73,25.73,49069.0,23.0764,23.0853,23.0585,23.0585,49069.0
2015-09-15 12:45:00,25.73,25.76,25.73,25.75,170436.0,23.0585,23.0853,23.0585,23.0764,170436.0
2015-09-15 12:50:00,25.74,25.76,25.73,25.73,64773.0,23.0674,23.0853,23.0585,23.0585,64773.0
2015-09-15 12:55:00,25.73,25.74,25.71,25.71,85886.0,23.0585,23.0674,23.0405,23.0405,85886.0
2015-09-15 13:00:00,25.71,25.76,25.7,25.75,80816.0,23.0405,23.0853,23.0316,23.0764,80816.0
2015-09-15 13:05:00,25.74,25.75,25.72,25.74,43940.0,23.0674,23.0764,23.0495,23.0674,43940.0
2015-09-15 13:10:00,25.75,25.81,25.74,25.81,32246.0,23.0764,23.1301,23.0674,23.1301,32246.0
2015-09-15 13:15:00,25.81,25.82,25.8,25.82,47678.0,23.1301,23.1391,23.1212,23.1391,47678.0
2015-09-15 13:20:00,25.81,25.85,25.81,25.82,145374.0,23.1301,23.166,23.1301,23.1391,145374.0
2015-09-15 13:25:00,25.81,25.88,25.81,25.88,131128.0,23.1301,23.1929,23.1301,23.1929,131128.0
2015-09-15 13:30:00,25.88,25.93,25.87,25.91,192995.0,23.1929,23.2377,23.1839,23.2198,192995.0
2015-09-15 13:35:00,25.89,25.93,25.88,25.93,158117.0,23.2018,23.2377,23.1929,23.2377,158117.0
2015-09-15 13:40:00,25.93,25.95,25.9,25.92,90643.0,23.2377,23.2556,23.2108,23.2287,90643.0
2015-09-15 13:45:00,25.92,25.93,25.9,25.91,84545.0,23.2287,23.2377,23.2108,23.2198,84545.0
2015-09-15 13:50:00,25.92,25.92,25.9,25.91,54560.0,23.2287,23.2287,23.2108,23.2198,54560.0
2015-09-15 13:55:00,25.91,25.91,25.88,25.89,85360.0,23.2198,23.2198,23.1929,23.2018,85360.0
2015-09-15 14:00:00,25.89,25.95,25.88,25.95,151004.0,23.2018,23.2556,23.1929,23.2556,151004.0
2015-09-15 14:05:00,25.94,25.95,25.93,25.95,46950.0,23.2467,23.2556,23.2377,23.2556,46950.0
2015-09-15 14:10:00,25.95,25.97,25.93,25.93,177728.0,23.2556,23.2735,23.2377,23.2377,177728.0
2015-09-15 14:15:00,25.94,25.94,25.91,25.91,153629.0,23.2467,23.2467,23.2198,23.2198,153629.0
2015-09-15 14:20:00,25.91,25.92,25.9,25.92,96331.0,23.2198,23.2287,23.2108,23.2287,96331.0
2015-09-15 14:25:00,25.92,25.94,25.91,25.94,43078.0,23.2287,23.2467,23.2198,23.2467,43078.0
2015-09-15 14:30:00,25.94,25.94,25.92,25.94,54379.0,23.2467,23.2467,23.2287,23.2467,54379.0
2015-09-15 14:35:00,25.93,25.98,25.93,25.96,106487.0,23.2377,23.2825,23.2377,23.2646,106487.0
2015-09-15 14:40:00,25.96,25.99,25.96,25.99,38677.0,23.2646,23.2915,23.2646,23.2915,38677.0
2015-09-15 14:45:00,25.99,26.04,25.98,26.0,147620.0,23.2915,23.3363,23.2825,23.3004,147620.0
2015-09-15 14:50:00,26.0,26.01,25.97,25.99,188712.0,23.3004,23.3094,23.2735,23.2915,188712.0
2015-09-15 14:55:00,25.99,26.01,25.98,26.01,51159.0,23.2915,23.3094,23.2825,23.3094,51159.0
2015-09-15 15:00:00,26.01,26.02,26.0,26.02,84210.0,23.3094,23.3183,23.3004,23.3183,84210.0
2015-09-15 15:05:00,26.02,26.03,26.01,26.03,81487.0,23.3183,23.3273,23.3094,23.3273,81487.0
2015-09-15 15:10:00,26.03,26.07,26.01,26.05,130670.0,23.3273,23.3632,23.3094,23.3452,130670.0
2015-09-15 15:15:00,26.05,26.06,26.01,26.02,145492.0,23.3452,23.3542,23.3094,23.3183,145492.0
2015-09-15 15:20:00,26.01,26.02,25.98,25.99,77067.0,23.3094,23.3183,23.2825,23.2915,77067.0
2015-09-15 15:25:00,26.0,26.0,25.98,26.0,83835.0,23.3004,23.3004,23.2825,23.3004,83835.0
2015-09-15 15:30:00,25.99,26.06,25.98,26.06,328423.0,23.2915,23.3542,23.2825,23.3542,328423.0
2015-09-15 15:35:00,26.06,26.07,25.98,25.99,179630.0,23.3542,23.3632,23.2825,23.2915,179630.0
2015-09-15 15:40:00,25.99,26.02,25.97,26.02,146838.0,23.2915,23.3183,23.2735,23.3183,146838.0
2015-09-15 15:45:00,26.02,26.02,25.97,25.99,175634.0,23.3183,23.3183,23.2735,23.2915,175634.0
2015-09-15 15:50:00,26.0,26.02,25.98,25.99,240702.0,23.3004,23.3183,23.2825,23.2915,240702.0
2015-09-15 15:55:00,25.99,26.01,25.96,25.98,728175.0,23.2915,23.3094,23.2646,23.2825,728175.0
2015-09-16 09:30:00,26.0,26.09,25.91,26.07,140044.0,23.3004,23.3811,23.2198,23.3632,140044.0
2015-09-16 09:35:00,26.06,26.08,26.0,26.07,108930.0,23.3542,23.3721,23.3004,23.3632,108930.0
2015-09-16 09:40:00,26.07,26.08,26.02,26.04,97935.0,23.3632,23.3721,23.3183,23.3363,97935.0
2015-09-16 09:45:00,26.03,26.04,26.0,26.03,200157.0,23.3273,23.3363,23.3004,23.3273,200157.0
2015-09-16 09:50:00,26.02,26.05,25.99,26.05,150837.0,23.3183,23.3452,23.2915,23.3452,150837.0
2015-09-16 09:55:00,26.05,26.06,26.0,26.0,71365.0,23.3452,23.3542,23.3004,23.3004,71365.0
2015-09-16 10:00:00,26.01,26.05,25.98,26.04,104930.0,23.3094,23.3452,23.2825,23.3363,104930.0
2015-09-16 10:05:00,26.04,26.08,26.03,26.08,87692.0,23.3363,23.3721,23.3273,23.3721,87692.0
2015-09-16 10:10:00,26.07,26.09,26.07,26.07,77974.0,23.3632,23.3811,23.3632,23.3632,77974.0
2015-09-16 10:15:00,26.07,26.09,26.07,26.09,98932.0,23.3632,23.3811,23.3632,23.3811,98932.0
2015-09-16 10:20:00,26.09,26.12,26.08,26.12,104818.0,23.3811,23.408,23.3721,23.408,104818.0
2015-09-16 10:25:00,26.12,26.14,26.11,26.12,78124.0,23.408,23.4259,23.399,23.408,78124.0
2015-09-16 10:30:00,26.12,26.18,26.12,26.18,82995.0,23.408,23.4617,23.408,23.4617,82995.0
2015-09-16 10:35:00,26.18,26.18,26.13,26.18,117588.0,23.4617,23.4617,23.4169,23.4617,117588.0
2015-09-16 10:40:00,26.18,26.19,26.15,26.16,118271.0,23.4617,23.4707,23.4348,23.4438,118271.0
2015-09-16 10:45:00,26.16,26.19,26.15,26.18,96168.0,23.4438,23.4707,23.4348,23.4617,96168.0
2015-09-16 10:50:00,26.18,26.21,26.16,26.21,86944.0,23.4617,23.4886,23.4438,23.4886,86944.0
2015-09-16 10:55:00,26.21,26.25,26.2,26.24,89424.0,23.4886,23.5245,23.4797,23.5155,89424.0
2015-09-16 11:00:00,26.24,26.26,26.23,26.26,84989.0,23.5155,23.5334,23.5065,23.5334,84989.0
2015-09-16 11:05:00,26.26,26.33,26.25,26.33,116555.0,23.5334,23.5962,23.5245,23.5962,116555.0
2015-09-16 11:10:00,26.33,26.36,26.32,26.36,150581.0,23.5962,23.623,23.5872,23.623,150581.0
2015-09-16 11:15:00,26.36,26.36,26.34,26.34,85378.0,23.623,23.623,23.6051,23.6051,85378.0
2015-09-16 11:20:00,26.35,26.4,26.34,26.34,161809.0,23.6141,23.6589,23.6051,23.6051,161809.0
2015-09-16 11:25:00,26.35,26.41,26.34,26.39,126100.0,23.6141,23.6679,23.6051,23.6499,126100.0
2015-09-16 11:30:00,26.39,26.41,26.34,26.39,207097.0,23.6499,23.6679,23.6051,23.6499,207097.0
2015-09-16 11:35:00,26.39,26.41,26.39,26.4,133980.0,23.6499,23.6679,23.6499,23.6589,133980.0
2015-09-16 11:40:00,26.41,26.44,26.37,26.44,259742.0,23.6679,23.6947,23.632,23.6947,259742.0
2015-09-16 11:45:00,26.44,26.49,26.43,26.45,107417.0,23.6947,23.7395,23.6858,23.7037,107417.0
2015-09-16 11:50:00,26.45,26.46,26.43,26.46,144913.0,23.7037,23.7127,23.6858,23.7127,144913.0
2015-09-16 11:55:00,26.46,26.46,26.42,26.45,109957.0,23.7127,23.7127,23.6768,23.7037,109957.0
2015-09-16 12:00:00,26.45,26.47,26.42,26.43,396222.0,23.7037,23.7216,23.6768,23.6858,396222.0
2015-09-16 12:05:00,26.42,26.49,26.42,26.49,68179.0,23.6768,23.7395,23.6768,23.7395,68179.0
2015-09-16 12:10:00,26.48,26.55,26.48,26.54,96877.0,23.7306,23.7933,23.7306,23.7844,96877.0
2015-09-16 12:15:00,26.54,26.59,26.53,26.59,151660.0,23.7844,23.8292,23.7754,23.8292,151660.0
2015-09-16 12:20:00,26.59,26.68,26.57,26.63,293137.0,23.8292,23.9098,23.8112,23.865,293137.0
2015-09-16 12:25:00,26.64,26.64,26.57,26.59,155876.0,23.874,23.874,23.8112,23.8292,155876.0
2015-09-16 12:30:00,26.59,26.65,26.59,26.64,238232.0,23.8292,23.8829,23.8292,23.874,238232.0
2015-09-16 12:35:00,26.64,26.64,26.59,26.62,100721.0,23.874,23.874,23.8292,23.856,100721.0
2015-09-16 12:40:00,26.62,26.62,26.6,26.6,130068.0,23.856,23.856,23.8381,23.8381,130068.0
2015-09-16 12:45:00,26.6,26.62,26.58,26.6,68538.0,23.8381,23.856,23.8202,23.8381,68538.0
2015-09-16 12:50:00,26.61,26.62,26.6,26.62,61929.0,23.8471,23.856,23.8381,23.856,61929.0
2015-09-16 12:55:00,26.61,26.65,26.61,26.65,85965.0,23.8471,23.8829,23.8471,23.8829,85965.0
2015-09-16 13:00:00,26.66,26.66,26.59,26.59,119844.0,23.8919,23.8919,23.8292,23.8292,119844.0
2015-09-16 13:05:00,26.6,26.61,26.57,26.61,77464.0,23.8381,23.8471,23.8112,23.8471,77464.0
2015-09-16 13:10:00,26.61,26.62,26.6,26.6,53309.0,23.8471,23.856,23.8381,23.8381,53309.0
2015-09-16 13:15:00,26.6,26.61,26.54,26.55,148652.0,23.8381,23.8471,23.7844,23.7933,148652.0
2015-09-16 13:20:00,26.55,26.55,26.5,26.52,123384.0,23.7933,23.7933,23.7485,23.7664,123384.0
2015-09-16 13:25:00,26.52,26.53,26.51,26.52,119662.0,23.7664,23.7754,23.7575,23.7664,119662.0
2015-09-16 13:30:00,26.51,26.56,26.51,26.54,107180.0,23.7575,23.8023,23.7575,23.7844,107180.0
2015-09-16 13:35:00,26.54,26.55,26.5,26.5,85824.0,23.7844,23.7933,23.7485,23.7485,85824.0
2015-09-16 13:40:00,26.5,26.54,26.48,26.54,141402.0,23.7485,23.7844,23.7306,23.7844,141402.0
2015-09-16 13:45:00,26.54,26.57,26.52,26.55,78392.0,23.7844,23.8112,23.7664,23.7933,78392.0
2015-09-16 13:50:00,26.55,26.58,26.54,26.58,65355.0,23.7933,23.8202,23.7844,23.8202,65355.0
2015-09-16 13:55:00,26.58,26.61,26.57,26.6,98528.0,23.8202,23.8471,23.8112,23.8381,98528.0
2015-09-16 14:00:00,26.59,26.6,26.53,26.54,478269.0,23.8292,23.8381,23.7754,23.7844,478269.0
2015-09-16 14:05:00,26.55,26.55,26.52,26.55,93772.0,23.7933,23.7933,23.7664,23.7933,93772.0
2015-09-16 14:10:00,26.55,26.55,26.52,26.53,88944.0,23.7933,23.7933,23.7664,23.7754,88944.0
2015-09-16 14:15:00,26.53,26.54,26.52,26.53,117853.0,23.7754,23.7844,23.7664,23.7754,117853.0
2015-09-16 14:20:00,26.53,26.53,26.47,26.5,99779.0,23.7754,23.7754,23.7216,23.7485,99779.0
2015-09-16 14:25:00,26.49,26.54,26.48,26.54,60018.0,23.7395,23.7844,23.7306,23.7844,60018.0
2015-09-16 14:30:00,26.54,26.56,26.52,26.54,97718.0,23.7844,23.8023,23.7664,23.7844,97718.0
2015-09-16 14:35:00,26.55,26.55,26.52,26.53,105110.0,23.7933,23.7933,23.7664,23.7754,105110.0
2015-09-16 14:40:00,26.53,26.55,26.51,26.54,61087.0,23.7754,23.7933,23.7575,23.7844,61087.0
2015-09-16 14:45:00,26.55,26.6,26.55,26.6,68597.0,23.7933,23.8381,23.7933,23.8381,68597.0
2015-09-16 14:50:00,26.6,26.62,26.59,26.6,89759.0,23.8381,23.856,23.8292,23.8381,89759.0
2015-09-16 14:55:00,26.6,26.64,26.58,26.6,169303.0,23.8381,23.874,23.8202,23.8381,169303.0
2015-09-16 15:00:00,26.6,26.63,26.58,26.61,138888.0,23.8381,23.865,23.8202,23.8471,138888.0
2015-09-16 15:05:00,26.61,26.62,26.59,26.62,73807.0,23.8471,23.856,23.8292,23.856,73807.0
2015-09-16 15:10:00,26.62,26.65,26.6,26.61,144665.0,23.856,23.8829,23.8381,23.8471,144665.0
2015-09-16 15:15:00,26.61,26.63,26.6,26.61,159664.0,23.8471,23.865,23.8381,23.8471,159664.0
2015-09-16 15:20:00,26.61,26.68,26.61,26.66,161755.0,23.8471,23.9098,23.8471,23.8919,161755.0
2015-09-16 15:25:00,26.66,26.67,26.59,26.6,126137.0,23.8919,23.9009,23.8292,23.8381,126137.0
2015-09-16 15:30:00,26.6,26.62,26.59,26.62,310280.0,23.8381,23.856,23.8292,23.856,310280.0
2015-09-16 15:35:00,26.62,26.69,26.59,26.68,276821.0,23.856,23.9188,23.8292,23.9098,276821.0
2015-09-16 15:40:00,26.68,26.72,26.67,26.72,369477.0,23.9098,23.9457,23.9009,23.9457,369477.0
2015-09-16 15:45:00,26.71,26.73,26.68,26.71,544496.0,23.9367,23.9546,23.9098,23.9367,544496.0
2015-09-16 15:50:00,26.71,26.74,26.68,26.7,438619.0,23.9367,23.9636,23.9098,23.9277,438619.0
2015-09-16 15:55:00,26.7,26.75,26.69,26.74,945336.0,23.9277,23.9725,23.9188,23.9636,945336.0
2015-09-17 09:30:00,26.7,26.73,26.59,26.69,163581.0,23.9277,23.9546,23.8292,23.9188,163581.0
2015-09-17 09:35:00,26.68,26.68,26.55,26.55,97637.0,23.9098,23.9098,23.7933,23.7933,97637.0
2015-09-17 09:40:00,26.55,26.63,26.55,26.56,89726.0,23.7933,23.865,23.7933,23.8023,89726.0
2015-09-17 09:45:00,26.55,26.6,26.54,26.6,73315.0,23.7933,23.8381,23.7844,23.8381,73315.0
2015-09-17 09:50:00,26.6,26.62,26.55,26.56,60186.0,23.8381,23.856,23.7933,23.8023,60186.0
2015-09-17 09:55:00,26.57,26.59,26.54,26.58,63521.0,23.8112,23.8292,23.7844,23.8202,63521.0
2015-09-17 10:00:00,26.57,26.63,26.52,26.53,147109.0,23.8112,23.865,23.7664,23.7754,147109.0
2015-09-17 10:05:00,26.53,26.54,26.48,26.5,94555.0,23.7754,23.7844,23.7306,23.7485,94555.0
2015-09-17 10:10:00,26.49,26.52,26.45,26.45,85864.0,23.7395,23.7664,23.7037,23.7037,85864.0
2015-09-17 10:15:00,26.45,26.48,26.43,26.44,193497.0,23.7037,23.7306,23.6858,23.6947,193497.0
2015-09-17 10:20:00,26.43,26.49,26.43,26.48,52165.0,23.6858,23.7395,23.6858,23.7306,52165.0
2015-09-17 10:25:00,26.47,26.49,26.47,26.48,37428.0,23.7216,23.7395,23.7216,23.7306,37428.0
2015-09-17 10:30:00,26.48,26.49,26.46,26.47,47108.0,23.7306,23.7395,23.7127,23.7216,47108.0
2015-09-17 10:35:00,26.47,26.48,26.44,26.44,68654.0,23.7216,23.7306,23.6947,23.6947,68654.0
2015-09-17 10:40:00,26.44,26.46,26.43,26.45,82100.0,23.6947,23.7127,23.6858,23.7037,82100.0
2015-09-17 10:45:00,26.45,26.46,26.43,26.46,52574.0,23.7037,23.7127,23.6858,23.7127,52574.0
2015-09-17 10:50:00,26.46,26.47,26.43,26.44,105803.0,23.7127,23.7216,23.6858,23.6947,105803.0
2015-09-17 10:55:00,26.44,26.44,26.4,26.4,50131.0,23.6947,23.6947,23.6589,23.6589,50131.0
2015-09-17 11:00:00,26.41,26.42,26.38,26.39,83471.0,23.6679,23.6768,23.641,23.6499,83471.0
2015-09-17 11:05:00,26.39,26.41,26.36,26.37,107969.0,23.6499,23.6679,23.623,23.632,107969.0
2015-09-17 11:10:00,26.37,26.4,26.36,26.37,100371.0,23.632,23.6589,23.623,23.632,100371.0
2015-09-17 11:15:00,26.37,26.38,26.36,26.36,54286.0,23.632,23.641,23.623,23.623,54286.0
2015-09-17 11:20:00,26.37,26.37,26.34,26.35,78227.0,23.632,23.632,23.6051,23.6141,78227.0
2015-09-17 11:25:00,26.36,26.36,26.34,26.36,57626.0,23.623,23.623,23.6051,23.623,57626.0
2015-09-17 11:30:00,26.36,26.36,26.33,26.35,70610.0,23.623,23.623,23.5962,23.6141,70610.0
2015-09-17 11:35:00,26.34,26.36,26.33,26.35,92769.0,23.6051,23.623,23.5962,23.6141,92769.0
2015-09-17 11:40:00,26.35,26.38,26.34,26.38,257256.0,23.6141,23.641,23.6051,23.641,257256.0
2015-09-17 11:45:00,26.38,26.38,26.34,26.34,65215.0,23.641,23.641,23.6051,23.6051,65215.0
2015-09-17 11:50:00,26.34,26.4,26.33,26.39,99054.0,23.6051,23.6589,23.5962,23.6499,99054.0
2015-09-17 11:55:00,26.39,26.41,26.38,26.39,62907.0,23.6499,23.6679,23.641,23.6499,62907.0
2015-09-17 12:00:00,26.39,26.4,26.38,26.39,12895.0,23.6499,23.6589,23.641,23.6499,12895.0
2015-09-17 12:05:00,26.39,26.42,26.38,26.4,33819.0,23.6499,23.6768,23.641,23.6589,33819.0
2015-09-17 12:10:00,26.4,26.43,26.4,26.43,17436.0,23.6589,23.6858,23.6589,23.6858,17436.0
2015-09-17 12:15:00,26.43,26.47,26.42,26.43,70793.0,23.6858,23.7216,23.6768,23.6858,70793.0
2015-09-17 12:20:00,26.43,26.45,26.43,26.45,21997.0,23.6858,23.7037,23.6858,23.7037,21997.0
2015-09-17 12:25:00,26.45,26.46,26.44,26.45,41223.0,23.7037,23.7127,23.6947,23.7037,41223.0
2015-09-17 12:30:00,26.45,26.45,26.41,26.42,62484.0,23.7037,23.7037,23.6679,23.6768,62484.0
2015-09-17 12:35:00,26.42,26.43,26.4,26.4,63010.0,23.6768,23.6858,23.6589,23.6589,63010.0
2015-09-17 12:40:00,26.4,26.41,26.36,26.39,53685.0,23.6589,23.6679,23.623,23.6499,53685.0
2015-09-17 12:45:00,26.39,26.4,26.38,26.4,38298.0,23.6499,23.6589,23.641,23.6589,38298.0
2015-09-17 12:50:00,26.39,26.4,26.39,26.4,20515.0,23.6499,23.6589,23.6499,23.6589,20515.0
2015-09-17 12:55:00,26.4,26.42,26.38,26.39,87321.0,23.6589,23.6768,23.641,23.6499,87321.0
2015-09-17 13:00:00,26.4,26.4,26.39,26.39,23492.0,23.6589,23.6589,23.6499,23.6499,23492.0
2015-09-17 13:05:00,26.39,26.4,26.37,26.38,28448.0,23.6499,23.6589,23.632,23.641,28448.0
2015-09-17 13:10:00,26.37,26.38,26.35,26.37,52325.0,23.632,23.641,23.6141,23.632,52325.0
2015-09-17 13:15:00,26.37,26.43,26.36,26.43,99662.0,23.632,23.6858,23.623,23.6858,99662.0
2015-09-17 13:20:00,26.43,26.46,26.42,26.43,129117.0,23.6858,23.7127,23.6768,23.6858,129117.0
2015-09-17 13:25:00,26.43,26.49,26.42,26.47,62382.0,23.6858,23.7395,23.6768,23.7216,62382.0
2015-09-17 13:30:00,26.46,26.49,26.46,26.49,58917.0,23.7127,23.7395,23.7127,23.7395,58917.0
2015-09-17 13:35:00,26.49,26.49,26.47,26.49,37131.0,23.7395,23.7395,23.7216,23.7395,37131.0
2015-09-17 13:40:00,26.49,26.55,26.48,26.54,146856.0,23.7395,23.7933,23.7306,23.7844,146856.0
2015-09-17 13:45:00,26.54,26.56,26.49,26.51,179255.0,23.7844,23.8023,23.7395,23.7575,179255.0
2015-09-17 13:50:00,26.51,26.55,26.5,26.54,31096.0,23.7575,23.7933,23.7485,23.7844,31096.0
2015-09-17 13:55:00,26.54,26.54,26.5,26.51,47459.0,23.7844,23.7844,23.7485,23.7575,47459.0
2015-09-17 14:00:00,26.52,26.68,26.29,26.38,200710.0,23.7664,23.9098,23.5603,23.641,200710.0
2015-09-17 14:05:00,26.38,26.46,26.36,26.43,218223.0,23.641,23.7127,23.623,23.6858,218223.0
2015-09-17 14:10:00,26.43,26.56,26.43,26.45,137136.0,23.6858,23.8023,23.6858,23.7037,137136.0
2015-09-17 14:15:00,26.45,26.58,26.41,26.51,153016.0,23.7037,23.8202,23.6679,23.7575,153016.0
2015-09-17 14:20:00,26.51,26.54,26.45,26.49,102398.0,23.7575,23.7844,23.7037,23.7395,102398.0
2015-09-17 14:25:00,26.49,26.51,26.43,26.44,100910.0,23.7395,23.7575,23.6858,23.6947,100910.0
2015-09-17 14:30:00,26.45,26.52,26.44,26.5,141248.0,23.7037,23.7664,23.6947,23.7485,141248.0
2015-09-17 14:35:00,26.51,26.52,26.46,26.47,125215.0,23.7575,23.7664,23.7127,23.7216,125215.0
2015-09-17 14:40:00,26.48,26.63,26.48,26.63,85337.0,23.7306,23.865,23.7306,23.865,85337.0
2015-09-17 14:45:00,26.62,26.77,26.61,26.71,147434.0,23.856,23.9905,23.8471,23.9367,147434.0
2015-09-17 14:50:00,26.71,26.73,26.68,26.7,58020.0,23.9367,23.9546,23.9098,23.9277,58020.0
2015-09-17 14:55:00,26.71,26.71,26.66,26.71,66480.0,23.9367,23.9367,23.8919,23.9367,66480.0
2015-09-17 15:00:00,26.71,26.75,26.69,26.71,109267.0,23.9367,23.9725,23.9188,23.9367,109267.0
2015-09-17 15:05:00,26.72,26.72,26.63,26.67,118005.0,23.9457,23.9457,23.865,23.9009,118005.0
2015-09-17 15:10:00,26.66,26.69,26.59,26.59,197583.0,23.8919,23.9188,23.8292,23.8292,197583.0
2015-09-17 15:15:00,26.6,26.66,26.56,26.6,201658.0,23.8381,23.8919,23.8023,23.8381,201658.0
2015-09-17 15:20:00,26.6,26.6,26.37,26.5,261849.0,23.8381,23.8381,23.632,23.7485,261849.0
2015-09-17 15:25:00,26.5,26.55,26.45,26.55,137867.0,23.7485,23.7933,23.7037,23.7933,137867.0
2015-09-17 15:30:00,26.54,26.62,26.49,26.6,137964.0,23.7844,23.856,23.7395,23.8381,137964.0
2015-09-17 15:35:00,26.6,26.61,26.49,26.52,148056.0,23.8381,23.8471,23.7395,23.7664,148056.0
2015-09-17 15:40:00,26.53,26.58,26.5,26.51,210442.0,23.7754,23.8202,23.7485,23.7575,210442.0
2015-09-17 15:45:00,26.52,26.56,26.51,26.54,170139.0,23.7664,23.8023,23.7575,23.7844,170139.0
2015-09-17 15:50:00,26.54,26.54,26.43,26.43,315373.0,23.7844,23.7844,23.6858,23.6858,315373.0
2015-09-17 15:55:00,26.44,26.44,26.2,26.28,2117101.0,23.6947,23.6947,23.4797,23.5513,2117101.0
2015-09-18 09:30:00,25.93,25.97,25.33,25.9,2605215.0,23.2377,23.2735,22.7,23.2108,2605215.0
2015-09-18 09:35:00,25.89,26.03,25.89,25.99,279327.0,23.2018,23.3273,23.2018,23.2915,279327.0
2015-09-18 09:40:00,26.0,26.13,25.98,26.13,297770.0,23.3004,23.4169,23.2825,23.4169,297770.0
2015-09-18 09:45:00,26.13,26.2,26.07,26.1,204788.0,23.4169,23.4797,23.3632,23.39,204788.0
2015-09-18 09:50:00,26.09,26.12,26.03,26.09,115451.0,23.3811,23.408,23.3273,23.3811,115451.0
2015-09-18 09:55:00,26.09,26.1,26.01,26.06,147394.0,23.3811,23.39,23.3094,23.3542,147394.0
2015-09-18 10:00:00,26.05,26.07,26.01,26.04,99110.0,23.3452,23.3632,23.3094,23.3363,99110.0
2015-09-18 10:05:00,26.04,26.09,26.03,26.07,161011.0,23.3363,23.3811,23.3273,23.3632,161011.0
2015-09-18 10:10:00,26.07,26.1,26.06,26.06,121284.0,23.3632,23.39,23.3542,23.3542,121284.0
2015-09-18 10:15:00,26.07,26.08,25.98,25.98,95769.0,23.3632,23.3721,23.2825,23.2825,95769.0
2015-09-18 10:20:00,25.99,26.02,25.97,26.0,352621.0,23.2915,23.3183,23.2735,23.3004,352621.0
2015-09-18 10:25:00,25.99,26.05,25.99,26.04,196519.0,23.2915,23.3452,23.2915,23.3363,196519.0
2015-09-18 10:30:00,26.04,26.06,26.01,26.04,107360.0,23.3363,23.3542,23.3094,23.3363,107360.0
2015-09-18 10:35:00,26.04,26.04,25.99,26.0,118483.0,23.3363,23.3363,23.2915,23.3004,118483.0
2015-09-18 10:40:00,25.99,26.03,25.98,26.0,96034.0,23.2915,23.3273,23.2825,23.3004,96034.0
2015-09-18 10:45:00,26.01,26.01,25.98,25.99,86549.0,23.3094,23.3094,23.2825,23.2915,86549.0
2015-09-18 10:50:00,25.99,26.02,25.98,25.98,100852.0,23.2915,23.3183,23.2825,23.2825,100852.0
2015-09-18 10:55:00,25.99,26.01,25.98,25.99,111642.0,23.2915,23.3094,23.2825,23.2915,111642.0
2015-09-18 11:00:00,25.99,26.01,25.98,25.99,209706.0,23.2915,23.3094,23.2825,23.2915,209706.0
2015-09-18 11:05:00,25.99,26.04,25.98,26.03,210935.0,23.2915,23.3363,23.2825,23.3273,210935.0
2015-09-18 11:10:00,26.04,26.1,26.01,26.09,81515.0,23.3363,23.39,23.3094,23.3811,81515.0
2015-09-18 11:15:00,26.1,26.1,26.04,26.07,115672.0,23.39,23.39,23.3363,23.3632,115672.0
2015-09-18 11:20:00,26.07,26.11,26.06,26.1,114853.0,23.3632,23.399,23.3542,23.39,114853.0
2015-09-18 11:25:00,26.1,26.11,26.04,26.05,61457.0,23.39,23.399,23.3363,23.3452,61457.0
2015-09-18 11:30:00,26.04,26.09,26.03,26.07,70582.0,23.3363,23.3811,23.3273,23.3632,70582.0
2015-09-18 11:35:00,26.07,26.09,26.04,26.08,69342.0,23.3632,23.3811,23.3363,23.3721,69342.0
2015-09-18 11:40:00,26.09,26.12,26.06,26.11,111293.0,23.3811,23.408,23.3542,23.399,111293.0
2015-09-18 11:45:00,26.11,26.16,26.11,26.14,89840.0,23.399,23.4438,23.399,23.4259,89840.0
2015-09-18 11:50:00,26.14,26.14,26.08,26.09,59850.0,23.4259,23.4259,23.3721,23.3811,59850.0
2015-09-18 11:55:00,26.08,26.11,26.07,26.09,79079.0,23.3721,23.399,23.3632,23.3811,79079.0
2015-09-18 12:00:00,26.09,26.1,26.07,26.07,56049.0,23.3811,23.39,23.3632,23.3632,56049.0
2015-09-18 12:05:00,26.08,26.08,26.02,26.03,47493.0,23.3721,23.3721,23.3183,23.3273,47493.0
2015-09-18 12:10:00,26.03,26.04,25.97,25.97,90618.0,23.3273,23.3363,23.2735,23.2735,90618.0
2015-09-18 12:15:00,25.97,26.01,25.94,25.95,273114.0,23.2735,23.3094,23.2467,23.2556,273114.0
2015-09-18 12:20:00,25.95,25.96,25.89,25.89,100896.0,23.2556,23.2646,23.2018,23.2018,100896.0
2015-09-18 12:25:00,25.89,25.95,25.89,25.94,87814.0,23.2018,23.2556,23.2018,23.2467,87814.0
2015-09-18 12:30:00,25.93,25.95,25.91,25.93,98661.0,23.2377,23.2556,23.2198,23.2377,98661.0
2015-09-18 12:35:00,25.94,25.96,25.93,25.93,76915.0,23.2467,23.2646,23.2377,23.2377,76915.0
2015-09-18 12:40:00,25.94,25.95,25.89,25.91,85518.0,23.2467,23.2556,23.2018,23.2198,85518.0
2015-09-18 12:45:00,25.91,25.95,25.9,25.94,49458.0,23.2198,23.2556,23.2108,23.2467,49458.0
2015-09-18 12:50:00,25.94,25.95,25.92,25.94,123496.0,23.2467,23.2556,23.2287,23.2467,123496.0
2015-09-18 12:55:00,25.94,25.99,25.93,25.94,91985.0,23.2467,23.2915,23.2377,23.2467,91985.0
2015-09-18 13:00:00,25.94,26.0,25.93,26.0,68613.0,23.2467,23.3004,23.2377,23.3004,68613.0
2015-09-18 13:05:00,26.0,26.0,25.93,25.95,159470.0,23.3004,23.3004,23.2377,23.2556,159470.0
2015-09-18 13:10:00,25.95,25.95,25.91,25.92,90655.0,23.2556,23.2556,23.2198,23.2287,90655.0
2015-09-18 13:15:00,25.92,25.97,25.91,25.96,68873.0,23.2287,23.2735,23.2198,23.2646,68873.0
2015-09-18 13:20:00,25.96,25.96,25.89,25.89,99313.0,23.2646,23.2646,23.2018,23.2018,99313.0
2015-09-18 13:25:00,25.9,25.91,25.85,25.89,91484.0,23.2108,23.2198,23.166,23.2018,91484.0
2015-09-18 13:30:00,25.88,25.9,25.85,25.86,75077.0,23.1929,23.2108,23.166,23.175,75077.0
2015-09-18 13:35:00,25.86,25.86,25.78,25.78,140450.0,23.175,23.175,23.1033,23.1033,140450.0
2015-09-18 13:40:00,25.79,25.82,25.78,25.81,106924.0,23.1122,23.1391,23.1033,23.1301,106924.0
2015-09-18 13:45:00,25.81,25.83,25.79,25.79,90667.0,23.1301,23.1481,23.1122,23.1122,90667.0
2015-09-18 13:50:00,25.79,25.8,25.76,25.78,98121.0,23.1122,23.1212,23.0853,23.1033,98121.0
2015-09-18 13:55:00,25.78,25.78,25.73,25.74,91168.0,23.1033,23.1033,23.0585,23.0674,91168.0
2015-09-18 14:00:00,25.74,25.84,25.74,25.84,82256.0,23.0674,23.157,23.0674,23.157,82256.0
2015-09-18 14:05:00,25.84,25.91,25.83,25.91,84629.0,23.157,23.2198,23.1481,23.2198,84629.0
2015-09-18 14:10:00,25.91,25.95,25.89,25.94,96678.0,23.2198,23.2556,23.2018,23.2467,96678.0
2015-09-18 14:15:00,25.93,25.98,25.92,25.96,222595.0,23.2377,23.2825,23.2287,23.2646,222595.0
2015-09-18 14:20:00,25.96,26.04,25.96,26.04,75595.0,23.2646,23.3363,23.2646,23.3363,75595.0
2015-09-18 14:25:00,26.04,26.05,26.01,26.04,74633.0,23.3363,23.3452,23.3094,23.3363,74633.0
2015-09-18 14:30:00,26.04,26.06,26.01,26.03,77871.0,23.3363,23.3542,23.3094,23.3273,77871.0
2015-09-18 14:35:00,26.04,26.09,26.0,26.08,63955.0,23.3363,23.3811,23.3004,23.3721,63955.0
2015-09-18 14:40:00,26.08,26.12,26.07,26.09,76452.0,23.3721,23.408,23.3632,23.3811,76452.0
2015-09-18 14:45:00,26.09,26.1,26.04,26.05,78627.0,23.3811,23.39,23.3363,23.3452,78627.0
2015-09-18 14:50:00,26.05,26.06,25.99,26.01,198436.0,23.3452,23.3542,23.2915,23.3094,198436.0
2015-09-18 14:55:00,26.0,26.02,25.99,26.01,193782.0,23.3004,23.3183,23.2915,23.3094,193782.0
2015-09-18 15:00:00,26.01,26.06,26.0,26.04,188203.0,23.3094,23.3542,23.3004,23.3363,188203.0
2015-09-18 15:05:00,26.03,26.04,26.0,26.02,91184.0,23.3273,23.3363,23.3004,23.3183,91184.0
2015-09-18 15:10:00,26.02,26.09,26.02,26.07,67184.0,23.3183,23.3811,23.3183,23.3632,67184.0
2015-09-18 15:15:00,26.07,26.08,26.01,26.04,102466.0,23.3632,23.3721,23.3094,23.3363,102466.0
2015-09-18 15:20:00,26.04,26.04,26.01,26.04,114101.0,23.3363,23.3363,23.3094,23.3363,114101.0
2015-09-18 15:25:00,26.03,26.06,26.01,26.03,106170.0,23.3273,23.3542,23.3094,23.3273,106170.0
2015-09-18 15:30:00,26.02,26.06,26.02,26.06,134747.0,23.3183,23.3542,23.3183,23.3542,134747.0
2015-09-18 15:35:00,26.05,26.06,26.01,26.05,184176.0,23.3452,23.3542,23.3094,23.3452,184176.0
2015-09-18 15:40:00,26.05,26.06,25.99,26.01,341497.0,23.3452,23.3542,23.2915,23.3094,341497.0
2015-09-18 15:45:00,26.01,26.02,25.96,25.99,220751.0,23.3094,23.3183,23.2646,23.2915,220751.0
2015-09-18 15:50:00,25.98,26.02,25.98,26.0,564371.0,23.2825,23.3183,23.2825,23.3004,564371.0
2015-09-18 15:55:00,26.0,26.02,25.96,26.01,503655.0,23.3004,23.3183,23.2646,23.3094,503655.0
2015-09-21 09:30:00,26.24,26.5,26.22,26.5,500539.0,23.5155,23.7485,23.4976,23.7485,500539.0
2015-09-21 09:35:00,26.5,26.5,26.23,26.23,147965.0,23.7485,23.7485,23.5065,23.5065,147965.0
2015-09-21 09:40:00,26.24,26.27,26.18,26.25,77046.0,23.5155,23.5424,23.4617,23.5245,77046.0
2015-09-21 09:45:00,26.26,26.29,26.25,26.26,51344.0,23.5334,23.5603,23.5245,23.5334,51344.0
2015-09-21 09:50:00,26.26,26.32,26.17,26.18,76853.0,23.5334,23.5872,23.4528,23.4617,76853.0
2015-09-21 09:55:00,26.18,26.24,26.17,26.2,67833.0,23.4617,23.5155,23.4528,23.4797,67833.0
2015-09-21 10:00:00,26.2,26.22,26.11,26.14,65523.0,23.4797,23.4976,23.399,23.4259,65523.0
2015-09-21 10:05:00,26.14,26.18,26.13,26.16,51827.0,23.4259,23.4617,23.4169,23.4438,51827.0
2015-09-21 10:10:00,26.16,26.19,26.12,26.12,77647.0,23.4438,23.4707,23.408,23.408,77647.0
2015-09-21 10:15:00,26.12,26.13,26.08,26.12,48502.0,23.408,23.4169,23.3721,23.408,48502.0
2015-09-21 10:20:00,26.11,26.15,26.1,26.11,62465.0,23.399,23.4348,23.39,23.399,62465.0
2015-09-21 10:25:00,26.12,26.13,26.09,26.09,55075.0,23.408,23.4169,23.3811,23.3811,55075.0
2015-09-21 10:30:00,26.1,26.16,26.1,26.1,94178.0,23.39,23.4438,23.39,23.39,94178.0
2015-09-21 10:35:00,26.1,26.18,26.1,26.14,85703.0,23.39,23.4617,23.39,23.4259,85703.0
2015-09-21 10:40:00,26.15,26.16,26.12,26.13,91335.0,23.4348,23.4438,23.408,23.4169,91335.0
2015-09-21 10:45:00,26.14,26.17,26.11,26.15,52506.0,23.4259,23.4528,23.399,23.4348,52506.0
2015-09-21 10:50:00,26.16,26.18,26.14,26.18,42416.0,23.4438,23.4617,23.4259,23.4617,42416.0
2015-09-21 10:55:00,26.18,26.19,26.11,26.14,64030.0,23.4617,23.4707,23.399,23.4259,64030.0
2015-09-21 11:00:00,26.14,26.16,26.09,26.09,58883.0,23.4259,23.4438,23.3811,23.3811,58883.0
2015-09-21 11:05:00,26.1,26.12,26.08,26.08,139579.0,23.39,23.408,23.3721,23.3721,139579.0
2015-09-21 11:10:00,26.08,26.14,26.08,26.14,175451.0,23.3721,23.4259,23.3721,23.4259,175451.0
2015-09-21 11:15:00,26.14,26.16,26.13,26.15,60727.0,23.4259,23.4438,23.4169,23.4348,60727.0
2015-09-21 11:20:00,26.16,26.17,26.11,26.11,87904.0,23.4438,23.4528,23.399,23.399,87904.0
2015-09-21 11:25:00,26.11,26.12,26.05,26.05,88062.0,23.399,23.408,23.3452,23.3452,88062.0
2015-09-21 11:30:00,26.06,26.07,25.98,26.01,169306.0,23.3542,23.3632,23.2825,23.3094,169306.0
2015-09-21 11:35:00,26.01,26.04,25.99,26.03,117903.0,23.3094,23.3363,23.2915,23.3273,117903.0
2015-09-21 11:40:00,26.02,26.06,26.01,26.05,60465.0,23.3183,23.3542,23.3094,23.3452,60465.0
2015-09-21 11:45:00,26.05,26.06,26.02,26.03,93083.0,23.3452,23.3542,23.3183,23.3273,93083.0
2015-09-21 11:50:00,26.03,26.04,26.01,26.02,55231.0,23.3273,23.3363,23.3094,23.3183,55231.0
2015-09-21 11:55:00,26.01,26.02,25.98,26.0,149455.0,23.3094,23.3183,23.2825,23.3004,149455.0
2015-09-21 12:00:00,26.0,26.0,25.89,25.89,291350.0,23.3004,23.3004,23.2018,23.2018,291350.0
2015-09-21 12:05:00,25.89,25.94,25.87,25.87,154819.0,23.2018,23.2467,23.1839,23.1839,154819.0
2015-09-21 12:10:00,25.87,25.87,25.83,25.83,147079.0,23.1839,23.1839,23.1481,23.1481,147079.0
2015-09-21 12:15:00,25.84,25.87,25.82,25.83,118444.0,23.157,23.1839,23.1391,23.1481,118444.0
2015-09-21 12:20:00,25.84,25.9,25.83,25.89,125077.0,23.157,23.2108,23.1481,23.2018,125077.0
2015-09-21 12:25:00,25.89,25.92,25.88,25.9,51810.0,23.2018,23.2287,23.1929,23.2108,51810.0
2015-09-21 12:30:00,25.9,25.9,25.79,25.8,98768.0,23.2108,23.2108,23.1122,23.1212,98768.0
2015-09-21 12:35:00,25.8,25.8,25.74,25.8,149152.0,23.1212,23.1212,23.0674,23.1212,149152.0
2015-09-21 12:40:00,25.8,25.82,25.79,25.82,45842.0,23.1212,23.1391,23.1122,23.1391,45842.0
2015-09-21 12:45:00,25.83,25.83,25.76,25.77,106260.0,23.1481,23.1481,23.0853,23.0943,106260.0
2015-09-21 12:50:00,25.77,25.77,25.69,25.73,129285.0,23.0943,23.0943,23.0226,23.0585,129285.0
2015-09-21 12:55:00,25.73,25.76,25.68,25.75,96812.0,23.0585,23.0853,23.0136,23.0764,96812.0
2015-09-21 13:00:00,25.74,25.78,25.73,25.78,51169.0,23.0674,23.1033,23.0585,23.1033,51169.0
2015-09-21 13:05:00,25.79,25.82,25.78,25.82,58037.0,23.1122,23.1391,23.1033,23.1391,58037.0
2015-09-21 13:10:00,25.82,25.83,25.79,25.82,60091.0,23.1391,23.1481,23.1122,23.1391,60091.0
2015-09-21 13:15:00,25.82,25.88,25.81,25.87,51117.0,23.1391,23.1929,23.1301,23.1839,51117.0
2015-09-21 13:20:00,25.87,25.9,25.86,25.89,45733.0,23.1839,23.2108,23.175,23.2018,45733.0
2015-09-21 13:25:00,25.9,25.92,25.89,25.92,41913.0,23.2108,23.2287,23.2018,23.2287,41913.0
2015-09-21 13:30:00,25.91,25.91,25.89,25.91,43294.0,23.2198,23.2198,23.2018,23.2198,43294.0
2015-09-21 13:35:00,25.9,25.98,25.9,25.97,79614.0,23.2108,23.2825,23.2108,23.2735,79614.0
2015-09-21 13:40:00,25.97,26.01,25.96,26.01,79151.0,23.2735,23.3094,23.2646,23.3094,79151.0
2015-09-21 13:45:00,26.01,26.01,25.97,25.97,68876.0,23.3094,23.3094,23.2735,23.2735,68876.0
2015-09-21 13:50:00,25.98,25.98,25.93,25.94,121084.0,23.2825,23.2825,23.2377,23.2467,121084.0
2015-09-21 13:55:00,25.93,25.94,25.89,25.9,60260.0,23.2377,23.2467,23.2018,23.2108,60260.0
2015-09-21 14:00:00,25.91,25.93,25.9,25.9,72339.0,23.2198,23.2377,23.2108,23.2108,72339.0
2015-09-21 14:05:00,25.91,25.91,25.89,25.91,70450.0,23.2198,23.2198,23.2018,23.2198,70450.0
2015-09-21 14:10:00,25.91,25.91,25.84,25.84,68222.0,23.2198,23.2198,23.157,23.157,68222.0
2015-09-21 14:15:00,25.84,25.86,25.83,25.84,65016.0,23.157,23.175,23.1481,23.157,65016.0
2015-09-21 14:20:00,25.83,25.88,25.83,25.86,50172.0,23.1481,23.1929,23.1481,23.175,50172.0
2015-09-21 14:25:00,25.86,25.88,25.85,25.86,60703.0,23.175,23.1929,23.166,23.175,60703.0
2015-09-21 14:30:00,25.85,25.9,25.84,25.89,80189.0,23.166,23.2108,23.157,23.2018,80189.0
2015-09-21 14:35:00,25.89,25.95,25.88,25.95,53709.0,23.2018,23.2556,23.1929,23.2556,53709.0
2015-09-21 14:40:00,25.95,25.96,25.92,25.95,60289.0,23.2556,23.2646,23.2287,23.2556,60289.0
2015-09-21 14:45:00,25.95,25.95,25.89,25.92,177596.0,23.2556,23.2556,23.2018,23.2287,177596.0
2015-09-21 14:50:00,25.92,25.97,25.91,25.95,45542.0,23.2287,23.2735,23.2198,23.2556,45542.0
2015-09-21 14:55:00,25.95,25.97,25.93,25.93,70851.0,23.2556,23.2735,23.2377,23.2377,70851.0
2015-09-21 15:00:00,25.93,25.94,25.91,25.92,72244.0,23.2377,23.2467,23.2198,23.2287,72244.0
2015-09-21 15:05:00,25.92,25.95,25.91,25.95,62147.0,23.2287,23.2556,23.2198,23.2556,62147.0
2015-09-21 15:10:00,25.95,25.97,25.92,25.95,83226.0,23.2556,23.2735,23.2287,23.2556,83226.0
2015-09-21 15:15:00,25.94,25.97,25.93,25.95,59404.0,23.2467,23.2735,23.2377,23.2556,59404.0
2015-09-21 15:20:00,25.96,25.97,25.92,25.93,86976.0,23.2646,23.2735,23.2287,23.2377,86976.0
2015-09-21 15:25:00,25.93,25.96,25.92,25.95,114026.0,23.2377,23.2646,23.2287,23.2556,114026.0
2015-09-21 15:30:00,25.95,25.97,25.84,25.87,123874.0,23.2556,23.2735,23.157,23.1839,123874.0
2015-09-21 15:35:00,25.86,25.86,25.81,25.82,128569.0,23.175,23.175,23.1301,23.1391,128569.0
2015-09-21 15:40:00,25.82,25.86,25.81,25.86,107590.0,23.1391,23.175,23.1301,23.175,107590.0
2015-09-21 15:45:00,25.86,25.92,25.85,25.92,137295.0,23.175,23.2287,23.166,23.2287,137295.0
2015-09-21 15:50:00,25.92,25.95,25.86,25.87,432593.0,23.2287,23.2556,23.175,23.1839,432593.0
2015-09-21 15:55:00,25.87,25.92,25.86,25.92,714901.0,23.1839,23.2287,23.175,23.2287,714901.0
2015-09-22 09:30:00,25.68,25.7,25.58,25.67,237864.0,23.0136,23.0316,22.924,23.0047,237864.0
2015-09-22 09:35:00,25.68,25.8,25.67,25.79,90233.0,23.0136,23.1212,23.0047,23.1122,90233.0
2015-09-22 09:40:00,25.79,25.79,25.7,25.72,68294.0,23.1122,23.1122,23.0316,23.0495,68294.0
2015-09-22 09:45:00,25.71,25.75,25.67,25.69,94440.0,23.0405,23.0764,23.0047,23.0226,94440.0
2015-09-22 09:50:00,25.67,25.68,25.63,25.65,86695.0,23.0047,23.0136,22.9688,22.9868,86695.0
2015-09-22 09:55:00,25.65,25.74,25.65,25.72,163025.0,22.9868,23.0674,22.9868,23.0495,163025.0
2015-09-22 10:00:00,25.71,25.76,25.69,25.75,88055.0,23.0405,23.0853,23.0226,23.0764,88055.0
2015-09-22 10:05:00,25.74,25.76,25.7,25.74,93636.0,23.0674,23.0853,23.0316,23.0674,93636.0
2015-09-22 10:10:00,25.73,25.74,25.7,25.71,176308.0,23.0585,23.0674,23.0316,23.0405,176308.0
2015-09-22 10:15:00,25.71,25.72,25.68,25.69,70676.0,23.0405,23.0495,23.0136,23.0226,70676.0
2015-09-22 10:20:00,25.69,25.7,25.65,25.67,71284.0,23.0226,23.0316,22.9868,23.0047,71284.0
2015-09-22 10:25:00,25.67,25.7,25.65,25.68,120916.0,23.0047,23.0316,22.9868,23.0136,120916.0
2015-09-22 10:30:00,25.68,25.7,25.66,25.67,111242.0,23.0136,23.0316,22.9957,23.0047,111242.0
2015-09-22 10:35:00,25.67,25.69,25.64,25.65,165129.0,23.0047,23.0226,22.9778,22.9868,165129.0
2015-09-22 10:40:00,25.65,25.65,25.6,25.64,150854.0,22.9868,22.9868,22.942,22.9778,150854.0
2015-09-22 10:45:00,25.64,25.65,25.62,25.63,118285.0,22.9778,22.9868,22.9599,22.9688,118285.0
2015-09-22 10:50:00,25.64,25.67,25.63,25.65,96616.0,22.9778,23.0047,22.9688,22.9868,96616.0
2015-09-22 10:55:00,25.66,25.67,25.63,25.67,115875.0,22.9957,23.0047,22.9688,23.0047,115875.0
2015-09-22 11:00:00,25.66,25.67,25.63,25.65,115252.0,22.9957,23.0047,22.9688,22.9868,115252.0
2015-09-22 11:05:00,25.66,25.66,25.63,25.64,79800.0,22.9957,22.9957,22.9688,22.9778,79800.0
2015-09-22 11:10:00,25.65,25.7,25.64,25.66,59610.0,22.9868,23.0316,22.9778,22.9957,59610.0
2015-09-22 11:15:00,25.66,25.69,25.65,25.69,32055.0,22.9957,23.0226,22.9868,23.0226,32055.0
2015-09-22 11:20:00,25.68,25.7,25.65,25.65,38046.0,23.0136,23.0316,22.9868,22.9868,38046.0
2015-09-22 11:25:00,25.65,25.68,25.65,25.68,59398.0,22.9868,23.0136,22.9868,23.0136,59398.0
2015-09-22 11:30:00,25.67,25.71,25.66,25.68,104671.0,23.0047,23.0405,22.9957,23.0136,104671.0
2015-09-22 11:35:00,25.68,25.72,25.68,25.71,56959.0,23.0136,23.0495,23.0136,23.0405,56959.0
2015-09-22 11:40:00,25.71,25.72,25.67,25.68,32351.0,23.0405,23.0495,23.0047,23.0136,32351.0
2015-09-22 11:45:00,25.67,25.69,25.66,25.69,73212.0,23.0047,23.0226,22.9957,23.0226,73212.0
2015-09-22 11:50:00,25.68,25.69,25.67,25.69,53892.0,23.0136,23.0226,23.0047,23.0226,53892.0
2015-09-22 11:55:00,25.69,25.69,25.66,25.67,36489.0,23.0226,23.0226,22.9957,23.0047,36489.0
2015-09-22 12:00:00,25.66,25.67,25.61,25.61,182788.0,22.9957,23.0047,22.9509,22.9509,182788.0
2015-09-22 12:05:00,25.61,25.7,25.61,25.67,142348.0,22.9509,23.0316,22.9509,23.0047,142348.0
2015-09-22 12:10:00,25.68,25.68,25.62,25.63,40272.0,23.0136,23.0136,22.9599,22.9688,40272.0
2015-09-22 12:15:00,25.63,25.65,25.61,25.62,63903.0,22.9688,22.9868,22.9509,22.9599,63903.0
2015-09-22 12:20:00,25.62,25.64,25.56,25.57,199509.0,22.9599,22.9778,22.9061,22.9151,199509.0
2015-09-22 12:25:00,25.57,25.57,25.51,25.54,63600.0,22.9151,22.9151,22.8613,22.8882,63600.0
2015-09-22 12:30:00,25.54,25.56,25.52,25.53,50522.0,22.8882,22.9061,22.8703,22.8792,50522.0
2015-09-22 12:35:00,25.52,25.54,25.51,25.54,72859.0,22.8703,22.8882,22.8613,22.8882,72859.0
2015-09-22 12:40:00,25.54,25.56,25.53,25.54,64903.0,22.8882,22.9061,22.8792,22.8882,64903.0
2015-09-22 12:45:00,25.54,25.55,25.49,25.49,110573.0,22.8882,22.8971,22.8434,22.8434,110573.0
2015-09-22 12:50:00,25.5,25.5,25.45,25.46,84767.0,22.8523,22.8523,22.8075,22.8165,84767.0
2015-09-22 12:55:00,25.46,25.5,25.44,25.46,127171.0,22.8165,22.8523,22.7986,22.8165,127171.0
2015-09-22 13:00:00,25.46,25.51,25.45,25.5,57381.0,22.8165,22.8613,22.8075,22.8523,57381.0
2015-09-22 13:05:00,25.5,25.51,25.48,25.49,79124.0,22.8523,22.8613,22.8344,22.8434,79124.0
2015-09-22 13:10:00,25.49,25.51,25.47,25.49,48483.0,22.8434,22.8613,22.8255,22.8434,48483.0
2015-09-22 13:15:00,25.49,25.5,25.46,25.5,51787.0,22.8434,22.8523,22.8165,22.8523,51787.0
2015-09-22 13:20:00,25.5,25.5,25.46,25.5,78738.0,22.8523,22.8523,22.8165,22.8523,78738.0
2015-09-22 13:25:00,25.49,25.5,25.4,25.4,119466.0,22.8434,22.8523,22.7627,22.7627,119466.0
2015-09-22 13:30:00,25.4,25.47,25.4,25.46,50072.0,22.7627,22.8255,22.7627,22.8165,50072.0
2015-09-22 13:35:00,25.46,25.47,25.44,25.45,43485.0,22.8165,22.8255,22.7986,22.8075,43485.0
2015-09-22 13:40:00,25.45,25.51,25.45,25.5,67917.0,22.8075,22.8613,22.8075,22.8523,67917.0
2015-09-22 13:45:00,25.5,25.51,25.49,25.49,73270.0,22.8523,22.8613,22.8434,22.8434,73270.0
2015-09-22 13:50:00,25.49,25.5,25.45,25.48,171426.0,22.8434,22.8523,22.8075,22.8344,171426.0
2015-09-22 13:55:00,25.48,25.51,25.47,25.48,99235.0,22.8344,22.8613,22.8255,22.8344,99235.0
2015-09-22 14:00:00,25.48,25.5,25.44,25.49,185432.0,22.8344,22.8523,22.7986,22.8434,185432.0
2015-09-22 14:05:00,25.5,25.51,25.46,25.47,151255.0,22.8523,22.8613,22.8165,22.8255,151255.0
2015-09-22 14:10:00,25.47,25.49,25.43,25.45,114677.0,22.8255,22.8434,22.7896,22.8075,114677.0
2015-09-22 14:15:00,25.45,25.48,25.44,25.46,110975.0,22.8075,22.8344,22.7986,22.8165,110975.0
2015-09-22 14:20:00,25.46,25.5,25.46,25.48,253171.0,22.8165,22.8523,22.8165,22.8344,253171.0
2015-09-22 14:25:00,25.48,25.49,25.45,25.48,108952.0,22.8344,22.8434,22.8075,22.8344,108952.0
2015-09-22 14:30:00,25.47,25.53,25.46,25.51,92047.0,22.8255,22.8792,22.8165,22.8613,92047.0
2015-09-22 14:35:00,25.51,25.54,25.48,25.52,111915.0,22.8613,22.8882,22.8344,22.8703,111915.0
2015-09-22 14:40:00,25.53,25.54,25.5,25.5,90330.0,22.8792,22.8882,22.8523,22.8523,90330.0
2015-09-22 14:45:00,25.51,25.53,25.48,25.49,145937.0,22.8613,22.8792,22.8344,22.8434,145937.0
2015-09-22 14:50:00,25.48,25.51,25.48,25.5,55397.0,22.8344,22.8613,22.8344,22.8523,55397.0
2015-09-22 14:55:00,25.51,25.6,25.49,25.59,148817.0,22.8613,22.942,22.8434,22.933,148817.0
2015-09-22 15:00:00,25.59,25.59,25.54,25.55,69405.0,22.933,22.933,22.8882,22.8971,69405.0
2015-09-22 15:05:00,25.54,25.56,25.5,25.51,150054.0,22.8882,22.9061,22.8523,22.8613,150054.0
2015-09-22 15:10:00,25.5,25.51,25.49,25.5,75895.0,22.8523,22.8613,22.8434,22.8523,75895.0
2015-09-22 15:15:00,25.5,25.53,25.48,25.49,244328.0,22.8523,22.8792,22.8344,22.8434,244328.0
2015-09-22 15:20:00,25.48,25.53,25.48,25.52,155394.0,22.8344,22.8792,22.8344,22.8703,155394.0
2015-09-22 15:25:00,25.51,25.58,25.51,25.56,149080.0,22.8613,22.924,22.8613,22.9061,149080.0
2015-09-22 15:30:00,25.56,25.63,25.56,25.63,173158.0,22.9061,22.9688,22.9061,22.9688,173158.0
2015-09-22 15:35:00,25.63,25.65,25.6,25.65,157775.0,22.9688,22.9868,22.942,22.9868,157775.0
2015-09-22 15:40:00,25.64,25.67,25.58,25.59,233619.0,22.9778,23.0047,22.924,22.933,233619.0
2015-09-22 15:45:00,25.6,25.62,25.58,25.6,209379.0,22.942,22.9599,22.924,22.942,209379.0
2015-09-22 15:50:00,25.6,25.61,25.57,25.6,300344.0,22.942,22.9509,22.9151,22.942,300344.0
2015-09-22 15:55:00,25.6,25.64,25.59,25.61,569475.0,22.942,22.9778,22.933,22.9509,569475.0
2015-09-23 09:30:00,25.62,25.72,25.48,25.58,163121.0,22.9599,23.0495,22.8344,22.924,163121.0
2015-09-23 09:35:00,25.57,25.6,25.5,25.51,128223.0,22.9151,22.942,22.8523,22.8613,128223.0
2015-09-23 09:40:00,25.5,25.56,25.49,25.54,86560.0,22.8523,22.9061,22.8434,22.8882,86560.0
2015-09-23 09:45:00,25.54,25.57,25.48,25.5,78900.0,22.8882,22.9151,22.8344,22.8523,78900.0
2015-09-23 09:50:00,25.5,25.53,25.46,25.49,63841.0,22.8523,22.8792,22.8165,22.8434,63841.0
2015-09-23 09:55:00,25.49,25.57,25.47,25.57,147412.0,22.8434,22.9151,22.8255,22.9151,147412.0
2015-09-23 10:00:00,25.57,25.59,25.52,25.57,180145.0,22.9151,22.933,22.8703,22.9151,180145.0
2015-09-23 10:05:00,25.57,25.62,25.57,25.6,118720.0,22.9151,22.9599,22.9151,22.942,118720.0
2015-09-23 10:10:00,25.6,25.65,25.57,25.64,310780.0,22.942,22.9868,22.9151,22.9778,310780.0
2015-09-23 10:15:00,25.64,25.68,25.61,25.68,129476.0,22.9778,23.0136,22.9509,23.0136,129476.0
2015-09-23 10:20:00,25.68,25.68,25.65,25.67,108437.0,23.0136,23.0136,22.9868,23.0047,108437.0
2015-09-23 10:25:00,25.67,25.72,25.65,25.71,137122.0,23.0047,23.0495,22.9868,23.0405,137122.0
2015-09-23 10:30:00,25.72,25.72,25.69,25.7,98806.0,23.0495,23.0495,23.0226,23.0316,98806.0
2015-09-23 10:35:00,25.7,25.7,25.66,25.66,104660.0,23.0316,23.0316,22.9957,22.9957,104660.0
2015-09-23 10:40:00,25.66,25.7,25.65,25.69,80516.0,22.9957,23.0316,22.9868,23.0226,80516.0
2015-09-23 10:45:00,25.69,25.73,25.68,25.73,86402.0,23.0226,23.0585,23.0136,23.0585,86402.0
2015-09-23 10:50:00,25.73,25.74,25.71,25.71,93114.0,23.0585,23.0674,23.0405,23.0405,93114.0
2015-09-23 10:55:00,25.71,25.72,25.67,25.71,118963.0,23.0405,23.0495,23.0047,23.0405,118963.0
2015-09-23 11:00:00,25.71,25.75,25.69,25.75,88656.0,23.0405,23.0764,23.0226,23.0764,88656.0
2015-09-23 11:05:00,25.75,25.75,25.73,25.75,184177.0,23.0764,23.0764,23.0585,23.0764,184177.0
2015-09-23 11:10:00,25.75,25.76,25.7,25.71,147582.0,23.0764,23.0853,23.0316,23.0405,147582.0
2015-09-23 11:15:00,25.7,25.72,25.66,25.71,93032.0,23.0316,23.0495,22.9957,23.0405,93032.0
2015-09-23 11:20:00,25.71,25.72,25.64,25.65,97226.0,23.0405,23.0495,22.9778,22.9868,97226.0
2015-09-23 11:25:00,25.66,25.68,25.65,25.68,75595.0,22.9957,23.0136,22.9868,23.0136,75595.0
2015-09-23 11:30:00,25.67,25.68,25.62,25.62,84605.0,23.0047,23.0136,22.9599,22.9599,84605.0
2015-09-23 11:35:00,25.62,25.65,25.61,25.65,60574.0,22.9599,22.9868,22.9509,22.9868,60574.0
2015-09-23 11:40:00,25.66,25.66,25.58,25.59,71252.0,22.9957,22.9957,22.924,22.933,71252.0
2015-09-23 11:45:00,25.58,25.6,25.58,25.59,44161.0,22.924,22.942,22.924,22.933,44161.0
2015-09-23 11:50:00,25.59,25.6,25.54,25.55,49060.0,22.933,22.942,22.8882,22.8971,49060.0
2015-09-23 11:55:00,25.55,25.58,25.54,25.58,34921.0,22.8971,22.924,22.8882,22.924,34921.0
2015-09-23 12:00:00,25.58,25.59,25.54,25.55,58365.0,22.924,22.933,22.8882,22.8971,58365.0
2015-09-23 12:05:00,25.54,25.55,25.5,25.52,60818.0,22.8882,22.8971,22.8523,22.8703,60818.0
2015-09-23 12:10:00,25.52,25.54,25.52,25.54,18045.0,22.8703,22.8882,22.8703,22.8882,18045.0
2015-09-23 12:15:00,25.54,25.54,25.5,25.52,47462.0,22.8882,22.8882,22.8523,22.8703,47462.0
2015-09-23 12:20:00,25.53,25.53,25.48,25.49,49657.0,22.8792,22.8792,22.8344,22.8434,49657.0
2015-09-23 12:25:00,25.5,25.52,25.48,25.51,44816.0,22.8523,22.8703,22.8344,22.8613,44816.0
2015-09-23 12:30:00,25.52,25.56,25.5,25.55,82218.0,22.8703,22.9061,22.8523,22.8971,82218.0
2015-09-23 12:35:00,25.55,25.58,25.55,25.57,53754.0,22.8971,22.924,22.8971,22.9151,53754.0
2015-09-23 12:40:00,25.57,25.63,25.57,25.63,36250.0,22.9151,22.9688,22.9151,22.9688,36250.0
2015-09-23 12:45:00,25.63,25.63,25.6,25.6,40418.0,22.9688,22.9688,22.942,22.942,40418.0
2015-09-23 12:50:00,25.61,25.62,25.59,25.61,57461.0,22.9509,22.9599,22.933,22.9509,57461.0
2015-09-23 12:55:00,25.61,25.64,25.6,25.64,29347.0,22.9509,22.9778,22.942,22.9778,29347.0
2015-09-23 13:00:00,25.63,25.63,25.6,25.6,35066.0,22.9688,22.9688,22.942,22.942,35066.0
2015-09-23 13:05:00,25.59,25.65,25.59,25.63,46639.0,22.933,22.9868,22.933,22.9688,46639.0
2015-09-23 13:10:00,25.62,25.63,25.61,25.61,19244.0,22.9599,22.9688,22.9509,22.9509,19244.0
2015-09-23 13:15:00,25.62,25.64,25.61,25.63,31512.0,22.9599,22.9778,22.9509,22.9688,31512.0
2015-09-23 13:20:00,25.63,25.63,25.59,25.59,27587.0,22.9688,22.9688,22.933,22.933,27587.0
2015-09-23 13:25:00,25.59,25.59,25.56,25.58,46357.0,22.933,22.933,22.9061,22.924,46357.0
2015-09-23 13:30:00,25.58,25.65,25.58,25.65,35004.0,22.924,22.9868,22.924,22.9868,35004.0
2015-09-23 13:35:00,25.64,25.68,25.63,25.64,61525.0,22.9778,23.0136,22.9688,22.9778,61525.0
2015-09-23 13:40:00,25.64,25.7,25.64,25.7,67824.0,22.9778,23.0316,22.9778,23.0316,67824.0
2015-09-23 13:45:00,25.7,25.72,25.69,25.69,46090.0,23.0316,23.0495,23.0226,23.0226,46090.0
2015-09-23 13:50:00,25.69,25.7,25.66,25.67,73518.0,23.0226,23.0316,22.9957,23.0047,73518.0
2015-09-23 13:55:00,25.67,25.67,25.63,25.64,125981.0,23.0047,23.0047,22.9688,22.9778,125981.0
2015-09-23 14:00:00,25.65,25.69,25.64,25.67,48222.0,22.9868,23.0226,22.9778,23.0047,48222.0
2015-09-23 14:05:00,25.68,25.72,25.67,25.68,121696.0,23.0136,23.0495,23.0047,23.0136,121696.0
2015-09-23 14:10:00,25.68,25.7,25.65,25.65,38667.0,23.0136,23.0316,22.9868,22.9868,38667.0
2015-09-23 14:15:00,25.66,25.69,25.65,25.68,36129.0,22.9957,23.0226,22.9868,23.0136,36129.0
2015-09-23 14:20:00,25.69,25.69,25.65,25.67,37559.0,23.0226,23.0226,22.9868,23.0047,37559.0
2015-09-23 14:25:00,25.67,25.69,25.66,25.67,36074.0,23.0047,23.0226,22.9957,23.0047,36074.0
2015-09-23 14:30:00,25.66,25.71,25.65,25.7,52239.0,22.9957,23.0405,22.9868,23.0316,52239.0
2015-09-23 14:35:00,25.7,25.71,25.63,25.64,44196.0,23.0316,23.0405,22.9688,22.9778,44196.0
2015-09-23 14:40:00,25.64,25.64,25.59,25.63,35797.0,22.9778,22.9778,22.933,22.9688,35797.0
2015-09-23 14:45:00,25.62,25.64,25.6,25.64,27318.0,22.9599,22.9778,22.942,22.9778,27318.0
2015-09-23 14:50:00,25.64,25.64,25.58,25.59,76787.0,22.9778,22.9778,22.924,22.933,76787.0
2015-09-23 14:55:00,25.58,25.6,25.55,25.58,100421.0,22.924,22.942,22.8971,22.924,100421.0
2015-09-23 15:00:00,25.57,25.62,25.55,25.58,56904.0,22.9151,22.9599,22.8971,22.924,56904.0
2015-09-23 15:05:00,25.58,25.61,25.57,25.61,62687.0,22.924,22.9509,22.9151,22.9509,62687.0
2015-09-23 15:10:00,25.6,25.61,25.57,25.59,70907.0,22.942,22.9509,22.9151,22.933,70907.0
2015-09-23 15:15:00,25.58,25.62,25.56,25.6,92583.0,22.924,22.9599,22.9061,22.942,92583.0
2015-09-23 15:20:00,25.6,25.63,25.57,25.6,101334.0,22.942,22.9688,22.9151,22.942,101334.0
2015-09-23 15:25:00,25.6,25.61,25.56,25.6,68280.0,22.942,22.9509,22.9061,22.942,68280.0
2015-09-23 15:30:00,25.59,25.61,25.56,25.6,83989.0,22.933,22.9509,22.9061,22.942,83989.0
2015-09-23 15:35:00,25.6,25.6,25.55,25.59,92427.0,22.942,22.942,22.8971,22.933,92427.0
2015-09-23 15:40:00,25.59,25.61,25.57,25.59,63607.0,22.933,22.9509,22.9151,22.933,63607.0
2015-09-23 15:45:00,25.58,25.64,25.58,25.64,57703.0,22.924,22.9778,22.924,22.9778,57703.0
2015-09-23 15:50:00,25.63,25.65,25.58,25.61,196736.0,22.9688,22.9868,22.924,22.9509,196736.0
2015-09-23 15:55:00,25.6,25.63,25.59,25.6,213307.0,22.942,22.9688,22.933,22.942,213307.0
2015-09-24 09:30:00,25.29,25.45,25.08,25.29,300749.0,22.6641,22.8075,22.4759,22.6641,300749.0
2015-09-24 09:35:00,25.28,25.28,25.21,25.23,78029.0,22.6552,22.6552,22.5924,22.6104,78029.0
2015-09-24 09:40:00,25.23,25.23,25.13,25.17,124841.0,22.6104,22.6104,22.5208,22.5566,124841.0
2015-09-24 09:45:00,25.16,25.17,25.13,25.15,104118.0,22.5476,22.5566,22.5208,22.5387,104118.0
2015-09-24 09:50:00,25.15,25.21,25.13,25.18,113425.0,22.5387,22.5924,22.5208,22.5656,113425.0
2015-09-24 09:55:00,25.17,25.18,25.1,25.13,83326.0,22.5566,22.5656,22.4939,22.5208,83326.0
2015-09-24 10:00:00,25.13,25.17,25.11,25.15,140616.0,22.5208,22.5566,22.5028,22.5387,140616.0
2015-09-24 10:05:00,25.14,25.2,25.12,25.2,281166.0,22.5297,22.5835,22.5118,22.5835,281166.0
2015-09-24 10:10:00,25.21,25.33,25.2,25.32,172647.0,22.5924,22.7,22.5835,22.691,172647.0
2015-09-24 10:15:00,25.31,25.33,25.29,25.29,113813.0,22.6821,22.7,22.6641,22.6641,113813.0
2015-09-24 10:20:00,25.29,25.3,25.21,25.22,203077.0,22.6641,22.6731,22.5924,22.6014,203077.0
2015-09-24 10:25:00,25.22,25.23,25.18,25.21,123699.0,22.6014,22.6104,22.5656,22.5924,123699.0
2015-09-24 10:30:00,25.21,25.27,25.21,25.23,95174.0,22.5924,22.6462,22.5924,22.6104,95174.0
2015-09-24 10:35:00,25.24,25.24,25.17,25.17,148348.0,22.6193,22.6193,22.5566,22.5566,148348.0
2015-09-24 10:40:00,25.17,25.2,25.14,25.18,56297.0,22.5566,22.5835,22.5297,22.5656,56297.0
2015-09-24 10:45:00,25.18,25.21,25.17,25.2,58042.0,22.5656,22.5924,22.5566,22.5835,58042.0
2015-09-24 10:50:00,25.19,25.21,25.18,25.2,97047.0,22.5745,22.5924,22.5656,22.5835,97047.0
2015-09-24 10:55:00,25.2,25.23,25.19,25.19,78025.0,22.5835,22.6104,22.5745,22.5745,78025.0
2015-09-24 11:00:00,25.2,25.2,25.13,25.13,105617.0,22.5835,22.5835,22.5208,22.5208,105617.0
2015-09-24 11:05:00,25.12,25.2,25.12,25.19,57408.0,22.5118,22.5835,22.5118,22.5745,57408.0
2015-09-24 11:10:00,25.2,25.21,25.16,25.2,86629.0,22.5835,22.5924,22.5476,22.5835,86629.0
2015-09-24 11:15:00,25.2,25.22,25.19,25.2,100196.0,22.5835,22.6014,22.5745,22.5835,100196.0
2015-09-24 11:20:00,25.21,25.21,25.18,25.2,77434.0,22.5924,22.5924,22.5656,22.5835,77434.0
2015-09-24 11:25:00,25.2,25.2,25.15,25.16,53838.0,22.5835,22.5835,22.5387,22.5476,53838.0
2015-09-24 11:30:00,25.15,25.21,25.15,25.17,128654.0,22.5387,22.5924,22.5387,22.5566,128654.0
2015-09-24 11:35:00,25.18,25.21,25.16,25.19,40111.0,22.5656,22.5924,22.5476,22.5745,40111.0
2015-09-24 11:40:00,25.19,25.21,25.16,25.18,116768.0,22.5745,22.5924,22.5476,22.5656,116768.0
2015-09-24 11:45:00,25.18,25.21,25.16,25.2,122423.0,22.5656,22.5924,22.5476,22.5835,122423.0
2015-09-24 11:50:00,25.2,25.21,25.2,25.2,101199.0,22.5835,22.5924,22.5835,22.5835,101199.0
2015-09-24 11:55:00,25.21,25.31,25.2,25.29,123560.0,22.5924,22.6821,22.5835,22.6641,123560.0
2015-09-24 12:00:00,25.3,25.33,25.29,25.33,65695.0,22.6731,22.7,22.6641,22.7,65695.0
2015-09-24 12:05:00,25.34,25.35,25.3,25.3,33866.0,22.7089,22.7179,22.6731,22.6731,33866.0
2015-09-24 12:10:00,25.3,25.32,25.29,25.29,26864.0,22.6731,22.691,22.6641,22.6641,26864.0
2015-09-24 12:15:00,25.3,25.31,25.27,25.3,83341.0,22.6731,22.6821,22.6462,22.6731,83341.0
2015-09-24 12:20:00,25.3,25.33,25.29,25.3,72669.0,22.6731,22.7,22.6641,22.6731,72669.0
2015-09-24 12:25:00,25.3,25.35,25.3,25.35,78011.0,22.6731,22.7179,22.6731,22.7179,78011.0
2015-09-24 12:30:00,25.35,25.44,25.34,25.44,58748.0,22.7179,22.7986,22.7089,22.7986,58748.0
2015-09-24 12:35:00,25.44,25.45,25.43,25.45,32982.0,22.7986,22.8075,22.7896,22.8075,32982.0
2015-09-24 12:40:00,25.44,25.5,25.44,25.49,111106.0,22.7986,22.8523,22.7986,22.8434,111106.0
2015-09-24 12:45:00,25.5,25.51,25.49,25.5,226155.0,22.8523,22.8613,22.8434,22.8523,226155.0
2015-09-24 12:50:00,25.5,25.52,25.42,25.43,130892.0,22.8523,22.8703,22.7806,22.7896,130892.0
2015-09-24 12:55:00,25.44,25.44,25.39,25.41,50894.0,22.7986,22.7986,22.7538,22.7717,50894.0
2015-09-24 13:00:00,25.41,25.43,25.39,25.41,59730.0,22.7717,22.7896,22.7538,22.7717,59730.0
2015-09-24 13:05:00,25.4,25.47,25.4,25.46,74434.0,22.7627,22.8255,22.7627,22.8165,74434.0
2015-09-24 13:10:00,25.46,25.52,25.46,25.49,49015.0,22.8165,22.8703,22.8165,22.8434,49015.0
2015-09-24 13:15:00,25.5,25.5,25.43,25.43,51213.0,22.8523,22.8523,22.7896,22.7896,51213.0
2015-09-24 13:20:00,25.43,25.45,25.41,25.45,30528.0,22.7896,22.8075,22.7717,22.8075,30528.0
2015-09-24 13:25:00,25.44,25.45,25.4,25.45,49935.0,22.7986,22.8075,22.7627,22.8075,49935.0
2015-09-24 13:30:00,25.45,25.46,25.42,25.44,47453.0,22.8075,22.8165,22.7806,22.7986,47453.0
2015-09-24 13:35:00,25.44,25.44,25.4,25.42,66489.0,22.7986,22.7986,22.7627,22.7806,66489.0
2015-09-24 13:40:00,25.41,25.44,25.4,25.43,37602.0,22.7717,22.7986,22.7627,22.7896,37602.0
2015-09-24 13:45:00,25.43,25.46,25.41,25.46,33977.0,22.7896,22.8165,22.7717,22.8165,33977.0
2015-09-24 13:50:00,25.46,25.48,25.45,25.45,35076.0,22.8165,22.8344,22.8075,22.8075,35076.0
2015-09-24 13:55:00,25.46,25.46,25.4,25.41,59485.0,22.8165,22.8165,22.7627,22.7717,59485.0
2015-09-24 14:00:00,25.4,25.41,25.39,25.41,86414.0,22.7627,22.7717,22.7538,22.7717,86414.0
2015-09-24 14:05:00,25.41,25.45,25.4,25.43,85878.0,22.7717,22.8075,22.7627,22.7896,85878.0
2015-09-24 14:10:00,25.43,25.45,25.41,25.42,40922.0,22.7896,22.8075,22.7717,22.7806,40922.0
2015-09-24 14:15:00,25.41,25.46,25.41,25.45,89499.0,22.7717,22.8165,22.7717,22.8075,89499.0
2015-09-24 14:20:00,25.46,25.48,25.45,25.47,137752.0,22.8165,22.8344,22.8075,22.8255,137752.0
2015-09-24 14:25:00,25.47,25.48,25.45,25.47,53443.0,22.8255,22.8344,22.8075,22.8255,53443.0
2015-09-24 14:30:00,25.47,25.48,25.44,25.45,43330.0,22.8255,22.8344,22.7986,22.8075,43330.0
2015-09-24 14:35:00,25.44,25.49,25.44,25.49,57681.0,22.7986,22.8434,22.7986,22.8434,57681.0
2015-09-24 14:40:00,25.49,25.5,25.43,25.47,128944.0,22.8434,22.8523,22.7896,22.8255,128944.0
2015-09-24 14:45:00,25.47,25.54,25.46,25.53,141694.0,22.8255,22.8882,22.8165,22.8792,141694.0
2015-09-24 14:50:00,25.53,25.56,25.52,25.56,67858.0,22.8792,22.9061,22.8703,22.9061,67858.0
2015-09-24 14:55:00,25.56,25.6,25.54,25.55,83577.0,22.9061,22.942,22.8882,22.8971,83577.0
2015-09-24 15:00:00,25.55,25.58,25.53,25.54,120880.0,22.8971,22.924,22.8792,22.8882,120880.0
2015-09-24 15:05:00,25.55,25.57,25.45,25.49,103895.0,22.8971,22.9151,22.8075,22.8434,103895.0
2015-09-24 15:10:00,25.48,25.52,25.45,25.5,69284.0,22.8344,22.8703,22.8075,22.8523,69284.0
2015-09-24 15:15:00,25.49,25.57,25.49,25.56,92122.0,22.8434,22.9151,22.8434,22.9061,92122.0
2015-09-24 15:20:00,25.56,25.6,25.55,25.56,81037.0,22.9061,22.942,22.8971,22.9061,81037.0
2015-09-24 15:25:00,25.56,25.6,25.54,25.57,53177.0,22.9061,22.942,22.8882,22.9151,53177.0
2015-09-24 15:30:00,25.57,25.59,25.54,25.57,118098.0,22.9151,22.933,22.8882,22.9151,118098.0
2015-09-24 15:35:00,25.56,25.57,25.54,25.57,191291.0,22.9061,22.9151,22.8882,22.9151,191291.0
2015-09-24 15:40:00,25.57,25.63,25.57,25.62,125251.0,22.9151,22.9688,22.9151,22.9599,125251.0
2015-09-24 15:45:00,25.62,25.63,25.58,25.62,84594.0,22.9599,22.9688,22.924,22.9599,84594.0
2015-09-24 15:50:00,25.62,25.63,25.55,25.61,223200.0,22.9599,22.9688,22.8971,22.9509,223200.0
2015-09-24 15:55:00,25.62,25.68,25.59,25.61,386857.0,22.9599,23.0136,22.933,22.9509,386857.0
2015-09-25 09:30:00,25.76,25.81,25.5,25.52,411543.0,23.0853,23.1301,22.8523,22.8703,411543.0
2015-09-25 09:35:00,25.52,25.52,25.43,25.47,119190.0,22.8703,22.8703,22.7896,22.8255,119190.0
2015-09-25 09:40:00,25.47,25.53,25.44,25.5,104992.0,22.8255,22.8792,22.7986,22.8523,104992.0
2015-09-25 09:45:00,25.5,25.61,25.49,25.61,132516.0,22.8523,22.9509,22.8434,22.9509,132516.0
2015-09-25 09:50:00,25.61,25.73,25.61,25.68,192256.0,22.9509,23.0585,22.9509,23.0136,192256.0
2015-09-25 09:55:00,25.68,25.73,25.63,25.64,111912.0,23.0136,23.0585,22.9688,22.9778,111912.0
2015-09-25 10:00:00,25.65,25.68,25.63,25.64,65571.0,22.9868,23.0136,22.9688,22.9778,65571.0
2015-09-25 10:05:00,25.63,25.65,25.59,25.62,93949.0,22.9688,22.9868,22.933,22.9599,93949.0
2015-09-25 10:10:00,25.62,25.62,25.51,25.52,213458.0,22.9599,22.9599,22.8613,22.8703,213458.0
2015-09-25 10:15:00,25.51,25.55,25.48,25.49,80773.0,22.8613,22.8971,22.8344,22.8434,80773.0
2015-09-25 10:20:00,25.49,25.53,25.47,25.48,68498.0,22.8434,22.8792,22.8255,22.8344,68498.0
2015-09-25 10:25:00,25.47,25.5,25.45,25.47,68592.0,22.8255,22.8523,22.8075,22.8255,68592.0
2015-09-25 10:30:00,25.48,25.51,25.43,25.46,171126.0,22.8344,22.8613,22.7896,22.8165,171126.0
2015-09-25 10:35:00,25.46,25.54,25.45,25.54,124247.0,22.8165,22.8882,22.8075,22.8882,124247.0
2015-09-25 10:40:00,25.54,25.57,25.52,25.56,69411.0,22.8882,22.9151,22.8703,22.9061,69411.0
2015-09-25 10:45:00,25.56,25.62,25.55,25.62,66124.0,22.9061,22.9599,22.8971,22.9599,66124.0
2015-09-25 10:50:00,25.62,25.66,25.62,25.66,52320.0,22.9599,22.9957,22.9599,22.9957,52320.0
2015-09-25 10:55:00,25.67,25.71,25.67,25.71,75578.0,23.0047,23.0405,23.0047,23.0405,75578.0
2015-09-25 11:00:00,25.7,25.7,25.63,25.64,87927.0,23.0316,23.0316,22.9688,22.9778,87927.0
2015-09-25 11:05:00,25.64,25.67,25.63,25.66,39562.0,22.9778,23.0047,22.9688,22.9957,39562.0
2015-09-25 11:10:00,25.66,25.72,25.64,25.72,45095.0,22.9957,23.0495,22.9778,23.0495,45095.0
2015-09-25 11:15:00,25.72,25.72,25.66,25.67,50800.0,23.0495,23.0495,22.9957,23.0047,50800.0
2015-09-25 11:20:00,25.67,25.68,25.64,25.68,35995.0,23.0047,23.0136,22.9778,23.0136,35995.0
2015-09-25 11:25:00,25.68,25.7,25.67,25.68,37769.0,23.0136,23.0316,23.0047,23.0136,37769.0
2015-09-25 11:30:00,25.68,25.69,25.61,25.62,43564.0,23.0136,23.0226,22.9509,22.9599,43564.0
2015-09-25 11:35:00,25.61,25.63,25.57,25.58,72361.0,22.9509,22.9688,22.9151,22.924,72361.0
2015-09-25 11:40:00,25.58,25.61,25.57,25.61,34600.0,22.924,22.9509,22.9151,22.9509,34600.0
2015-09-25 11:45:00,25.61,25.62,25.6,25.61,35593.0,22.9509,22.9599,22.942,22.9509,35593.0
2015-09-25 11:50:00,25.61,25.63,25.6,25.62,58806.0,22.9509,22.9688,22.942,22.9599,58806.0
2015-09-25 11:55:00,25.63,25.64,25.61,25.64,29595.0,22.9688,22.9778,22.9509,22.9778,29595.0
2015-09-25 12:00:00,25.64,25.65,25.61,25.63,46170.0,22.9778,22.9868,22.9509,22.9688,46170.0
2015-09-25 12:05:00,25.62,25.64,25.61,25.62,30168.0,22.9599,22.9778,22.9509,22.9599,30168.0
2015-09-25 12:10:00,25.61,25.65,25.6,25.63,45055.0,22.9509,22.9868,22.942,22.9688,45055.0
2015-09-25 12:15:00,25.63,25.63,25.52,25.53,66822.0,22.9688,22.9688,22.8703,22.8792,66822.0
2015-09-25 12:20:00,25.53,25.54,25.5,25.54,41388.0,22.8792,22.8882,22.8523,22.8882,41388.0
2015-09-25 12:25:00,25.54,25.56,25.53,25.54,27316.0,22.8882,22.9061,22.8792,22.8882,27316.0
2015-09-25 12:30:00,25.55,25.57,25.54,25.56,24623.0,22.8971,22.9151,22.8882,22.9061,24623.0
2015-09-25 12:35:00,25.55,25.57,25.55,25.55,26909.0,22.8971,22.9151,22.8971,22.8971,26909.0
2015-09-25 12:40:00,25.55,25.6,25.55,25.59,29559.0,22.8971,22.942,22.8971,22.933,29559.0
2015-09-25 12:45:00,25.59,25.61,25.58,25.6,37466.0,22.933,22.9509,22.924,22.942,37466.0
2015-09-25 12:50:00,25.6,25.62,25.58,25.62,35368.0,22.942,22.9599,22.924,22.9599,35368.0
2015-09-25 12:55:00,25.63,25.64,25.62,25.62,29686.0,22.9688,22.9778,22.9599,22.9599,29686.0
2015-09-25 13:00:00,25.63,25.65,25.62,25.64,47056.0,22.9688,22.9868,22.9599,22.9778,47056.0
2015-09-25 13:05:00,25.64,25.7,25.64,25.69,103009.0,22.9778,23.0316,22.9778,23.0226,103009.0
2015-09-25 13:10:00,25.7,25.7,25.67,25.7,40140.0,23.0316,23.0316,23.0047,23.0316,40140.0
2015-09-25 13:15:00,25.7,25.73,25.67,25.67,78509.0,23.0316,23.0585,23.0047,23.0047,78509.0
2015-09-25 13:20:00,25.68,25.7,25.64,25.65,39168.0,23.0136,23.0316,22.9778,22.9868,39168.0
2015-09-25 13:25:00,25.65,25.66,25.62,25.64,39579.0,22.9868,22.9957,22.9599,22.9778,39579.0
2015-09-25 13:30:00,25.64,25.64,25.6,25.6,60104.0,22.9778,22.9778,22.942,22.942,60104.0
2015-09-25 13:35:00,25.6,25.61,25.58,25.6,66793.0,22.942,22.9509,22.924,22.942,66793.0
2015-09-25 13:40:00,25.6,25.6,25.57,25.59,57555.0,22.942,22.942,22.9151,22.933,57555.0
2015-09-25 13:45:00,25.59,25.59,25.57,25.58,82588.0,22.933,22.933,22.9151,22.924,82588.0
2015-09-25 13:50:00,25.58,25.63,25.58,25.63,46102.0,22.924,22.9688,22.924,22.9688,46102.0
2015-09-25 13:55:00,25.63,25.65,25.62,25.64,59441.0,22.9688,22.9868,22.9599,22.9778,59441.0
2015-09-25 14:00:00,25.64,25.68,25.63,25.68,46837.0,22.9778,23.0136,22.9688,23.0136,46837.0
2015-09-25 14:05:00,25.68,25.69,25.66,25.67,51972.0,23.0136,23.0226,22.9957,23.0047,51972.0
2015-09-25 14:10:00,25.68,25.68,25.62,25.62,59052.0,23.0136,23.0136,22.9599,22.9599,59052.0
2015-09-25 14:15:00,25.63,25.64,25.55,25.55,105409.0,22.9688,22.9778,22.8971,22.8971,105409.0
2015-09-25 14:20:00,25.55,25.58,25.52,25.56,54079.0,22.8971,22.924,22.8703,22.9061,54079.0
2015-09-25 14:25:00,25.57,25.57,25.5,25.52,78872.0,22.9151,22.9151,22.8523,22.8703,78872.0
2015-09-25 14:30:00,25.52,25.53,25.46,25.49,115978.0,22.8703,22.8792,22.8165,22.8434,115978.0
2015-09-25 14:35:00,25.49,25.52,25.46,25.47,58608.0,22.8434,22.8703,22.8165,22.8255,58608.0
2015-09-25 14:40:00,25.47,25.48,25.39,25.39,80051.0,22.8255,22.8344,22.7538,22.7538,80051.0
2015-09-25 14:45:00,25.39,25.42,25.34,25.34,116105.0,22.7538,22.7806,22.7089,22.7089,116105.0
2015-09-25 14:50:00,25.35,25.38,25.32,25.38,129734.0,22.7179,22.7448,22.691,22.7448,129734.0
2015-09-25 14:55:00,25.37,25.43,25.35,25.42,106579.0,22.7358,22.7896,22.7179,22.7806,106579.0
2015-09-25 15:00:00,25.42,25.42,25.32,25.32,106154.0,22.7806,22.7806,22.691,22.691,106154.0
2015-09-25 15:05:00,25.32,25.33,25.24,25.24,203058.0,22.691,22.7,22.6193,22.6193,203058.0
2015-09-25 15:10:00,25.25,25.27,25.18,25.19,162141.0,22.6283,22.6462,22.5656,22.5745,162141.0
2015-09-25 15:15:00,25.19,25.27,25.18,25.24,146432.0,22.5745,22.6462,22.5656,22.6193,146432.0
2015-09-25 15:20:00,25.23,25.3,25.21,25.28,139199.0,22.6104,22.6731,22.5924,22.6552,139199.0
2015-09-25 15:25:00,25.29,25.36,25.27,25.31,135989.0,22.6641,22.7269,22.6462,22.6821,135989.0
2015-09-25 15:30:00,25.31,25.37,25.28,25.35,150461.0,22.6821,22.7358,22.6552,22.7179,150461.0
2015-09-25 15:35:00,25.36,25.37,25.31,25.33,134179.0,22.7269,22.7358,22.6821,22.7,134179.0
2015-09-25 15:40:00,25.32,25.33,25.29,25.32,199125.0,22.691,22.7,22.6641,22.691,199125.0
2015-09-25 15:45:00,25.32,25.36,25.3,25.33,353636.0,22.691,22.7269,22.6731,22.7,353636.0
2015-09-25 15:50:00,25.32,25.33,25.27,25.3,393104.0,22.691,22.7,22.6462,22.6731,393104.0
2015-09-25 15:55:00,25.31,25.36,25.29,25.33,694529.0,22.6821,22.7269,22.6641,22.7,694529.0
2015-09-28 09:30:00,25.15,25.22,25.1,25.1,342210.0,22.5387,22.6014,22.4939,22.4939,342210.0
2015-09-28 09:35:00,25.11,25.11,24.93,24.94,1382378.0,22.5028,22.5028,22.3415,22.3505,1382378.0
2015-09-28 09:40:00,24.94,24.96,24.84,24.84,589560.0,22.3505,22.3684,22.2609,22.2609,589560.0
2015-09-28 09:45:00,24.85,24.87,24.78,24.8,417126.0,22.2698,22.2877,22.2071,22.225,417126.0
2015-09-28 09:50:00,24.81,24.83,24.73,24.73,357204.0,22.234,22.2519,22.1623,22.1623,357204.0
2015-09-28 09:55:00,24.73,24.78,24.73,24.76,254870.0,22.1623,22.2071,22.1623,22.1892,254870.0
2015-09-28 10:00:00,24.76,24.76,24.71,24.72,302098.0,22.1892,22.1892,22.1444,22.1533,302098.0
2015-09-28 10:05:00,24.73,24.73,24.64,24.64,388038.0,22.1623,22.1623,22.0816,22.0816,388038.0
2015-09-28 10:10:00,24.64,24.66,24.62,24.66,513612.0,22.0816,22.0996,22.0637,22.0996,513612.0
2015-09-28 10:15:00,24.66,24.7,24.65,24.7,232686.0,22.0996,22.1354,22.0906,22.1354,232686.0
2015-09-28 10:20:00,24.7,24.7,24.64,24.66,532332.0,22.1354,22.1354,22.0816,22.0996,532332.0
2015-09-28 10:25:00,24.65,24.65,24.58,24.6,565406.0,22.0906,22.0906,22.0279,22.0458,565406.0
2015-09-28 10:30:00,24.59,24.59,24.47,24.49,624022.0,22.0368,22.0368,21.9293,21.9472,624022.0
2015-09-28 10:35:00,24.49,24.51,24.46,24.46,847386.0,21.9472,21.9651,21.9203,21.9203,847386.0
2015-09-28 10:40:00,24.46,24.5,24.44,24.49,636544.0,21.9203,21.9562,21.9024,21.9472,636544.0
2015-09-28 10:45:00,24.49,24.53,24.47,24.5,254974.0,21.9472,21.9831,21.9293,21.9562,254974.0
2015-09-28 10:50:00,24.49,24.55,24.49,24.55,246788.0,21.9472,22.001,21.9472,22.001,246788.0
2015-09-28 10:55:00,24.55,24.62,24.53,24.62,219114.0,22.001,22.0637,21.9831,22.0637,219114.0
2015-09-28 11:00:00,24.62,24.65,24.61,24.64,202648.0,22.0637,22.0906,22.0547,22.0816,202648.0
2015-09-28 11:05:00,24.65,24.69,24.64,24.66,200608.0,22.0906,22.1264,22.0816,22.0996,200608.0
2015-09-28 11:10:00,24.66,24.67,24.61,24.62,133858.0,22.0996,22.1085,22.0547,22.0637,133858.0
2015-09-28 11:15:00,24.63,24.63,24.56,24.57,221222.0,22.0727,22.0727,22.0099,22.0189,221222.0
2015-09-28 11:20:00,24.56,24.6,24.56,24.59,115812.0,22.0099,22.0458,22.0099,22.0368,115812.0
2015-09-28 11:25:00,24.58,24.59,24.46,24.48,212406.0,22.0279,22.0368,21.9203,21.9382,212406.0
2015-09-28 11:30:00,24.47,24.49,24.41,24.44,279606.0,21.9293,21.9472,21.8755,21.9024,279606.0
2015-09-28 11:35:00,24.45,24.47,24.41,24.43,251516.0,21.9114,21.9293,21.8755,21.8934,251516.0
2015-09-28 11:40:00,24.43,24.43,24.39,24.4,220664.0,21.8934,21.8934,21.8576,21.8665,220664.0
2015-09-28 11:45:00,24.39,24.42,24.35,24.35,260258.0,21.8576,21.8845,21.8217,21.8217,260258.0
2015-09-28 11:50:00,24.36,24.41,24.33,24.4,235384.0,21.8307,21.8755,21.8038,21.8665,235384.0
2015-09-28 11:55:00,24.4,24.41,24.35,24.36,184692.0,21.8665,21.8755,21.8217,21.8307,184692.0
2015-09-28 12:00:00,24.36,24.36,24.34,24.36,157864.0,21.8307,21.8307,21.8128,21.8307,157864.0
2015-09-28 12:05:00,24.36,24.36,24.33,24.34,155952.0,21.8307,21.8307,21.8038,21.8128,155952.0
2015-09-28 12:10:00,24.35,24.38,24.34,24.38,245096.0,21.8217,21.8486,21.8128,21.8486,245096.0
2015-09-28 12:15:00,24.38,24.4,24.37,24.37,326564.0,21.8486,21.8665,21.8397,21.8397,326564.0
2015-09-28 12:20:00,24.38,24.38,24.32,24.38,176118.0,21.8486,21.8486,21.7949,21.8486,176118.0
2015-09-28 12:25:00,24.38,24.43,24.38,24.4,333666.0,21.8486,21.8934,21.8486,21.8665,333666.0
2015-09-28 12:30:00,24.4,24.41,24.36,24.39,186196.0,21.8665,21.8755,21.8307,21.8576,186196.0
2015-09-28 12:35:00,24.39,24.4,24.36,24.38,119480.0,21.8576,21.8665,21.8307,21.8486,119480.0
2015-09-28 12:40:00,24.38,24.41,24.37,24.38,187364.0,21.8486,21.8755,21.8397,21.8486,187364.0
2015-09-28 12:45:00,24.39,24.39,24.36,24.37,298774.0,21.8576,21.8576,21.8307,21.8397,298774.0
2015-09-28 12:50:00,24.37,24.4,24.36,24.39,267162.0,21.8397,21.8665,21.8307,21.8576,267162.0
2015-09-28 12:55:00,24.39,24.44,24.39,24.43,478510.0,21.8576,21.9024,21.8576,21.8934,478510.0
2015-09-28 13:00:00,24.43,24.44,24.39,24.42,309774.0,21.8934,21.9024,21.8576,21.8845,309774.0
2015-09-28 13:05:00,24.43,24.46,24.41,24.45,281032.0,21.8934,21.9203,21.8755,21.9114,281032.0
2015-09-28 13:10:00,24.46,24.47,24.42,24.43,234256.0,21.9203,21.9293,21.8845,21.8934,234256.0
2015-09-28 13:15:00,24.43,24.43,24.36,24.38,233872.0,21.8934,21.8934,21.8307,21.8486,233872.0
2015-09-28 13:20:00,24.38,24.44,24.38,24.43,166386.0,21.8486,21.9024,21.8486,21.8934,166386.0
2015-09-28 13:25:00,24.43,24.43,24.39,24.39,211962.0,21.8934,21.8934,21.8576,21.8576,211962.0
2015-09-28 13:30:00,24.39,24.41,24.35,24.36,346924.0,21.8576,21.8755,21.8217,21.8307,346924.0
2015-09-28 13:35:00,24.36,24.4,24.34,24.39,210976.0,21.8307,21.8665,21.8128,21.8576,210976.0
2015-09-28 13:40:00,24.4,24.4,24.34,24.37,195706.0,21.8665,21.8665,21.8128,21.8397,195706.0
2015-09-28 13:45:00,24.37,24.4,24.36,24.37,296002.0,21.8397,21.8665,21.8307,21.8397,296002.0
2015-09-28 13:50:00,24.38,24.38,24.29,24.32,225008.0,21.8486,21.8486,21.768,21.7949,225008.0
2015-09-28 13:55:00,24.32,24.33,24.29,24.29,145384.0,21.7949,21.8038,21.768,21.768,145384.0
2015-09-28 14:00:00,24.28,24.34,24.26,24.32,137824.0,21.759,21.8128,21.7411,21.7949,137824.0
2015-09-28 14:05:00,24.31,24.34,24.28,24.34,365942.0,21.7859,21.8128,21.759,21.8128,365942.0
2015-09-28 14:10:00,24.33,24.34,24.25,24.28,197884.0,21.8038,21.8128,21.7321,21.759,197884.0
2015-09-28 14:15:00,24.29,24.29,24.25,24.27,154618.0,21.768,21.768,21.7321,21.75,154618.0
2015-09-28 14:20:00,24.27,24.29,24.22,24.27,397182.0,21.75,21.768,21.7052,21.75,397182.0
2015-09-28 14:25:00,24.28,24.35,24.27,24.34,351062.0,21.759,21.8217,21.75,21.8128,351062.0
2015-09-28 14:30:00,24.33,24.34,24.29,24.3,286530.0,21.8038,21.8128,21.768,21.7769,286530.0
2015-09-28 14:35:00,24.3,24.34,24.29,24.31,395290.0,21.7769,21.8128,21.768,21.7859,395290.0
2015-09-28 14:40:00,24.32,24.36,24.31,24.35,600156.0,21.7949,21.8307,21.7859,21.8217,600156.0
2015-09-28 14:45:00,24.36,24.4,24.31,24.31,739538.0,21.8307,21.8665,21.7859,21.7859,739538.0
2015-09-28 14:50:00,24.31,24.32,24.24,24.26,432938.0,21.7859,21.7949,21.7232,21.7411,432938.0
2015-09-28 14:55:00,24.27,24.28,24.2,24.26,236088.0,21.75,21.759,21.6873,21.7411,236088.0
2015-09-28 15:00:00,24.26,24.26,24.23,24.26,326926.0,21.7411,21.7411,21.7142,21.7411,326926.0
2015-09-28 15:05:00,24.26,24.27,24.18,24.18,360186.0,21.7411,21.75,21.6694,21.6694,360186.0
2015-09-28 15:10:00,24.19,24.21,24.16,24.17,285734.0,21.6784,21.6963,21.6515,21.6604,285734.0
2015-09-28 15:15:00,24.18,24.21,24.12,24.21,612828.0,21.6694,21.6963,21.6156,21.6963,612828.0
2015-09-28 15:20:00,24.21,24.22,24.15,24.16,268210.0,21.6963,21.7052,21.6425,21.6515,268210.0
2015-09-28 15:25:00,24.16,24.19,24.12,24.14,364160.0,21.6515,21.6784,21.6156,21.6335,364160.0
2015-09-28 15:30:00,24.14,24.21,24.13,24.2,422126.0,21.6335,21.6963,21.6246,21.6873,422126.0
2015-09-28 15:35:00,24.2,24.25,24.19,24.2,552084.0,21.6873,21.7321,21.6784,21.6873,552084.0
2015-09-28 15:40:00,24.2,24.27,24.19,24.23,662138.0,21.6873,21.75,21.6784,21.7142,662138.0
2015-09-28 15:45:00,24.22,24.23,24.18,24.2,752112.0,21.7052,21.7142,21.6694,21.6873,752112.0
2015-09-28 15:50:00,24.2,24.24,24.19,24.19,775854.0,21.6873,21.7232,21.6784,21.6784,775854.0
2015-09-28 15:55:00,24.19,24.2,24.1,24.13,1641966.0,21.6784,21.6873,21.5977,21.6246,1641966.0
2015-09-29 09:30:00,24.2,24.28,23.96,23.98,350821.0,21.6873,21.759,21.4722,21.4902,350821.0
2015-09-29 09:35:00,23.99,24.01,23.92,23.98,800063.0,21.4991,21.517,21.4364,21.4902,800063.0
2015-09-29 09:40:00,23.99,24.0,23.91,23.92,139047.0,21.4991,21.5081,21.4274,21.4364,139047.0
2015-09-29 09:45:00,23.92,23.99,23.91,23.96,358126.0,21.4364,21.4991,21.4274,21.4722,358126.0
2015-09-29 09:50:00,23.96,23.96,23.93,23.96,745424.0,21.4722,21.4722,21.4454,21.4722,745424.0
2015-09-29 09:55:00,23.96,23.98,23.91,23.93,566890.0,21.4722,21.4902,21.4274,21.4454,566890.0
2015-09-29 10:00:00,23.93,23.98,23.88,23.88,763159.0,21.4454,21.4902,21.4005,21.4005,763159.0
2015-09-29 10:05:00,23.88,23.97,23.88,23.91,402404.0,21.4005,21.4812,21.4005,21.4274,402404.0
2015-09-29 10:10:00,23.91,24.03,23.9,23.99,444245.0,21.4274,21.535,21.4185,21.4991,444245.0
2015-09-29 10:15:00,24.0,24.19,23.99,24.18,376886.0,21.5081,21.6784,21.4991,21.6694,376886.0
2015-09-29 10:20:00,24.17,24.23,24.16,24.19,201852.0,21.6604,21.7142,21.6515,21.6784,201852.0
2015-09-29 10:25:00,24.2,24.32,24.19,24.3,207453.0,21.6873,21.7949,21.6784,21.7769,207453.0
2015-09-29 10:30:00,24.31,24.38,24.27,24.33,163507.0,21.7859,21.8486,21.75,21.8038,163507.0
2015-09-29 10:35:00,24.33,24.34,24.28,24.3,279376.0,21.8038,21.8128,21.759,21.7769,279376.0
2015-09-29 10:40:00,24.29,24.3,24.13,24.13,381144.0,21.768,21.7769,21.6246,21.6246,381144.0
2015-09-29 10:45:00,24.13,24.15,24.06,24.08,201387.0,21.6246,21.6425,21.5619,21.5798,201387.0
2015-09-29 10:50:00,24.07,24.12,24.06,24.12,65018.0,21.5708,21.6156,21.5619,21.6156,65018.0
2015-09-29 10:55:00,24.12,24.17,24.09,24.09,169462.0,21.6156,21.6604,21.5887,21.5887,169462.0
2015-09-29 11:00:00,24.1,24.18,24.06,24.17,289929.0,21.5977,21.6694,21.5619,21.6604,289929.0
2015-09-29 11:05:00,24.17,24.18,24.06,24.09,164063.0,21.6604,21.6694,21.5619,21.5887,164063.0
2015-09-29 11:10:00,24.09,24.11,23.98,23.99,188925.0,21.5887,21.6067,21.4902,21.4991,188925.0
2015-09-29 11:15:00,23.99,24.01,23.93,23.98,305868.0,21.4991,21.517,21.4454,21.4902,305868.0
2015-09-29 11:20:00,23.98,24.01,23.96,23.96,395434.0,21.4902,21.517,21.4722,21.4722,395434.0
2015-09-29 11:25:00,23.96,24.02,23.94,24.0,198064.0,21.4722,21.526,21.4543,21.5081,198064.0
2015-09-29 11:30:00,24.0,24.0,23.91,23.93,308588.0,21.5081,21.5081,21.4274,21.4454,308588.0
2015-09-29 11:35:00,23.93,23.94,23.88,23.94,257551.0,21.4454,21.4543,21.4005,21.4543,257551.0
2015-09-29 11:40:00,23.94,23.99,23.93,23.93,144702.0,21.4543,21.4991,21.4454,21.4454,144702.0
2015-09-29 11:45:00,23.93,24.01,23.91,23.98,142456.0,21.4454,21.517,21.4274,21.4902,142456.0
2015-09-29 11:50:00,23.98,24.05,23.98,24.05,206984.0,21.4902,21.5529,21.4902,21.5529,206984.0
2015-09-29 11:55:00,24.05,24.06,24.01,24.03,82838.0,21.5529,21.5619,21.517,21.535,82838.0
2015-09-29 12:00:00,24.02,24.05,23.99,23.99,160825.0,21.526,21.5529,21.4991,21.4991,160825.0
2015-09-29 12:05:00,24.0,24.01,23.89,23.9,188671.0,21.5081,21.517,21.4095,21.4185,188671.0
2015-09-29 12:10:00,23.9,23.9,23.81,23.83,238302.0,21.4185,21.4185,21.3378,21.3557,238302.0
2015-09-29 12:15:00,23.83,23.88,23.81,23.85,100390.0,21.3557,21.4005,21.3378,21.3737,100390.0
2015-09-29 12:20:00,23.84,23.85,23.78,23.8,185109.0,21.3647,21.3737,21.3109,21.3288,185109.0
2015-09-29 12:25:00,23.8,23.84,23.79,23.82,196717.0,21.3288,21.3647,21.3199,21.3468,196717.0
2015-09-29 12:30:00,23.83,23.88,23.81,23.88,105908.0,21.3557,21.4005,21.3378,21.4005,105908.0
2015-09-29 12:35:00,23.88,23.88,23.79,23.8,148311.0,21.4005,21.4005,21.3199,21.3288,148311.0
2015-09-29 12:40:00,23.8,23.82,23.77,23.81,199036.0,21.3288,21.3468,21.302,21.3378,199036.0
2015-09-29 12:45:00,23.81,23.82,23.76,23.8,208445.0,21.3378,21.3468,21.293,21.3288,208445.0
2015-09-29 12:50:00,23.8,23.81,23.76,23.8,75920.0,21.3288,21.3378,21.293,21.3288,75920.0
2015-09-29 12:55:00,23.8,23.83,23.77,23.8,151393.0,21.3288,21.3557,21.302,21.3288,151393.0
2015-09-29 13:00:00,23.8,23.82,23.78,23.81,251444.0,21.3288,21.3468,21.3109,21.3378,251444.0
2015-09-29 13:05:00,23.81,23.84,23.8,23.84,209782.0,21.3378,21.3647,21.3288,21.3647,209782.0
2015-09-29 13:10:00,23.83,23.86,23.81,23.85,117135.0,21.3557,21.3826,21.3378,21.3737,117135.0
2015-09-29 13:15:00,23.85,23.89,23.85,23.88,241349.0,21.3737,21.4095,21.3737,21.4005,241349.0
2015-09-29 13:20:00,23.88,23.91,23.87,23.89,319903.0,21.4005,21.4274,21.3916,21.4095,319903.0
2015-09-29 13:25:00,23.89,23.95,23.88,23.95,151791.0,21.4095,21.4633,21.4005,21.4633,151791.0
2015-09-29 13:30:00,23.95,24.0,23.94,23.95,102853.0,21.4633,21.5081,21.4543,21.4633,102853.0
2015-09-29 13:35:00,23.95,23.97,23.92,23.94,110159.0,21.4633,21.4812,21.4364,21.4543,110159.0
2015-09-29 13:40:00,23.95,24.0,23.95,23.98,48344.0,21.4633,21.5081,21.4633,21.4902,48344.0
2015-09-29 13:45:00,23.98,24.0,23.95,23.96,76034.0,21.4902,21.5081,21.4633,21.4722,76034.0
2015-09-29 13:50:00,23.96,23.97,23.93,23.95,90746.0,21.4722,21.4812,21.4454,21.4633,90746.0
2015-09-29 13:55:00,23.95,24.03,23.95,24.02,122745.0,21.4633,21.535,21.4633,21.526,122745.0
2015-09-29 14:00:00,24.01,24.02,23.94,23.95,81686.0,21.517,21.526,21.4543,21.4633,81686.0
2015-09-29 14:05:00,23.94,23.98,23.93,23.95,87827.0,21.4543,21.4902,21.4454,21.4633,87827.0
2015-09-29 14:10:00,23.95,23.97,23.92,23.97,107196.0,21.4633,21.4812,21.4364,21.4812,107196.0
2015-09-29 14:15:00,23.96,23.99,23.94,23.98,77267.0,21.4722,21.4991,21.4543,21.4902,77267.0
2015-09-29 14:20:00,23.98,23.99,23.96,23.96,58009.0,21.4902,21.4991,21.4722,21.4722,58009.0
2015-09-29 14:25:00,23.97,24.07,23.97,24.06,85153.0,21.4812,21.5708,21.4812,21.5619,85153.0
2015-09-29 14:30:00,24.05,24.11,24.03,24.07,140277.0,21.5529,21.6067,21.535,21.5708,140277.0
2015-09-29 14:35:00,24.07,24.08,23.99,24.05,127017.0,21.5708,21.5798,21.4991,21.5529,127017.0
2015-09-29 14:40:00,24.06,24.09,24.03,24.05,116946.0,21.5619,21.5887,21.535,21.5529,116946.0
2015-09-29 14:45:00,24.05,24.05,23.97,23.97,54346.0,21.5529,21.5529,21.4812,21.4812,54346.0
2015-09-29 14:50:00,23.97,24.0,23.94,23.96,78674.0,21.4812,21.5081,21.4543,21.4722,78674.0
2015-09-29 14:55:00,23.97,23.97,23.89,23.9,89185.0,21.4812,21.4812,21.4095,21.4185,89185.0
2015-09-29 15:00:00,23.9,23.93,23.88,23.93,184525.0,21.4185,21.4454,21.4005,21.4454,184525.0
2015-09-29 15:05:00,23.92,23.96,23.9,23.96,151889.0,21.4364,21.4722,21.4185,21.4722,151889.0
2015-09-29 15:10:00,23.96,23.99,23.91,23.94,187742.0,21.4722,21.4991,21.4274,21.4543,187742.0
2015-09-29 15:15:00,23.94,23.98,23.92,23.93,192857.0,21.4543,21.4902,21.4364,21.4454,192857.0
2015-09-29 15:20:00,23.93,23.94,23.87,23.91,238123.0,21.4454,21.4543,21.3916,21.4274,238123.0
2015-09-29 15:25:00,23.9,23.94,23.89,23.91,212341.0,21.4185,21.4543,21.4095,21.4274,212341.0
2015-09-29 15:30:00,23.91,23.98,23.9,23.93,224296.0,21.4274,21.4902,21.4185,21.4454,224296.0
2015-09-29 15:35:00,23.93,24.01,23.92,23.97,299333.0,21.4454,21.517,21.4364,21.4812,299333.0
2015-09-29 15:40:00,23.97,23.98,23.92,23.96,190167.0,21.4812,21.4902,21.4364,21.4722,190167.0
2015-09-29 15:45:00,23.96,24.06,23.91,24.06,349891.0,21.4722,21.5619,21.4274,21.5619,349891.0
2015-09-29 15:50:00,24.05,24.11,24.02,24.09,439020.0,21.5529,21.6067,21.526,21.5887,439020.0
2015-09-29 15:55:00,24.09,24.13,24.06,24.07,594655.0,21.5887,21.6246,21.5619,21.5708,594655.0
2015-09-30 09:30:00,24.32,24.43,24.26,24.42,213693.0,21.7949,21.8934,21.7411,21.8845,213693.0
2015-09-30 09:35:00,24.42,24.5,24.42,24.46,89625.0,21.8845,21.9562,21.8845,21.9203,89625.0
2015-09-30 09:40:00,24.47,24.49,24.32,24.33,129507.0,21.9293,21.9472,21.7949,21.8038,129507.0
2015-09-30 09:45:00,24.34,24.35,24.28,24.31,182403.0,21.8128,21.8217,21.759,21.7859,182403.0
2015-09-30 09:50:00,24.32,24.36,24.3,24.33,102352.0,21.7949,21.8307,21.7769,21.8038,102352.0
2015-09-30 09:55:00,24.33,24.33,24.19,24.21,86385.0,21.8038,21.8038,21.6784,21.6963,86385.0
2015-09-30 10:00:00,24.21,24.25,24.2,24.25,92167.0,21.6963,21.7321,21.6873,21.7321,92167.0
2015-09-30 10:05:00,24.24,24.28,24.17,24.27,215301.0,21.7232,21.759,21.6604,21.75,215301.0
2015-09-30 10:10:00,24.26,24.28,24.24,24.27,168439.0,21.7411,21.759,21.7232,21.75,168439.0
2015-09-30 10:15:00,24.25,24.27,24.21,24.23,98362.0,21.7321,21.75,21.6963,21.7142,98362.0
2015-09-30 10:20:00,24.23,24.27,24.23,24.26,207569.0,21.7142,21.75,21.7142,21.7411,207569.0
2015-09-30 10:25:00,24.26,24.28,24.24,24.27,165841.0,21.7411,21.759,21.7232,21.75,165841.0
2015-09-30 10:30:00,24.26,24.29,24.24,24.25,147435.0,21.7411,21.768,21.7232,21.7321,147435.0
2015-09-30 10:35:00,24.25,24.28,24.22,24.27,173450.0,21.7321,21.759,21.7052,21.75,173450.0
2015-09-30 10:40:00,24.28,24.28,24.24,24.26,134174.0,21.759,21.759,21.7232,21.7411,134174.0
2015-09-30 10:45:00,24.26,24.28,24.23,24.26,229239.0,21.7411,21.759,21.7142,21.7411,229239.0
2015-09-30 10:50:00,24.26,24.27,24.24,24.26,102172.0,21.7411,21.75,21.7232,21.7411,102172.0
2015-09-30 10:55:00,24.26,24.28,24.25,24.27,75777.0,21.7411,21.759,21.7321,21.75,75777.0
2015-09-30 11:00:00,24.27,24.28,24.25,24.28,90540.0,21.75,21.759,21.7321,21.759,90540.0
2015-09-30 11:05:00,24.28,24.28,24.26,24.27,53689.0,21.759,21.759,21.7411,21.75,53689.0
2015-09-30 11:10:00,24.28,24.31,24.27,24.31,176977.0,21.759,21.7859,21.75,21.7859,176977.0
2015-09-30 11:15:00,24.3,24.34,24.29,24.34,109821.0,21.7769,21.8128,21.768,21.8128,109821.0
2015-09-30 11:20:00,24.33,24.34,24.28,24.3,96159.0,21.8038,21.8128,21.759,21.7769,96159.0
2015-09-30 11:25:00,24.29,24.32,24.29,24.3,63326.0,21.768,21.7949,21.768,21.7769,63326.0
2015-09-30 11:30:00,24.3,24.32,24.28,24.31,59587.0,21.7769,21.7949,21.759,21.7859,59587.0
2015-09-30 11:35:00,24.3,24.31,24.27,24.3,73449.0,21.7769,21.7859,21.75,21.7769,73449.0
2015-09-30 11:40:00,24.3,24.3,24.2,24.22,96830.0,21.7769,21.7769,21.6873,21.7052,96830.0
2015-09-30 11:45:00,24.22,24.26,24.22,24.26,31661.0,21.7052,21.7411,21.7052,21.7411,31661.0
2015-09-30 11:50:00,24.26,24.27,24.23,24.25,77175.0,21.7411,21.75,21.7142,21.7321,77175.0
2015-09-30 11:55:00,24.25,24.26,24.22,24.26,91380.0,21.7321,21.7411,21.7052,21.7411,91380.0
2015-09-30 12:00:00,24.26,24.28,24.24,24.27,99039.0,21.7411,21.759,21.7232,21.75,99039.0
2015-09-30 12:05:00,24.25,24.25,24.15,24.17,162006.0,21.7321,21.7321,21.6425,21.6604,162006.0
2015-09-30 12:10:00,24.17,24.19,24.15,24.16,81866.0,21.6604,21.6784,21.6425,21.6515,81866.0
2015-09-30 12:15:00,24.15,24.18,24.13,24.16,66748.0,21.6425,21.6694,21.6246,21.6515,66748.0
2015-09-30 12:20:00,24.16,24.17,24.12,24.13,95938.0,21.6515,21.6604,21.6156,21.6246,95938.0
2015-09-30 12:25:00,24.12,24.15,24.12,24.15,127660.0,21.6156,21.6425,21.6156,21.6425,127660.0
2015-09-30 12:30:00,24.14,24.16,24.13,24.16,45019.0,21.6335,21.6515,21.6246,21.6515,45019.0
2015-09-30 12:35:00,24.16,24.16,24.15,24.16,33550.0,21.6515,21.6515,21.6425,21.6515,33550.0
2015-09-30 12:40:00,24.15,24.16,24.14,24.14,78493.0,21.6425,21.6515,21.6335,21.6335,78493.0
2015-09-30 12:45:00,24.14,24.15,24.03,24.03,137248.0,21.6335,21.6425,21.535,21.535,137248.0
2015-09-30 12:50:00,24.04,24.08,24.03,24.05,102860.0,21.5439,21.5798,21.535,21.5529,102860.0
2015-09-30 12:55:00,24.05,24.1,24.05,24.1,95346.0,21.5529,21.5977,21.5529,21.5977,95346.0
2015-09-30 13:00:00,24.1,24.17,24.09,24.17,84720.0,21.5977,21.6604,21.5887,21.6604,84720.0
2015-09-30 13:05:00,24.17,24.2,24.16,24.16,83574.0,21.6604,21.6873,21.6515,21.6515,83574.0
2015-09-30 13:10:00,24.17,24.18,24.14,24.16,76578.0,21.6604,21.6694,21.6335,21.6515,76578.0
2015-09-30 13:15:00,24.16,24.23,24.15,24.22,88087.0,21.6515,21.7142,21.6425,21.7052,88087.0
2015-09-30 13:20:00,24.22,24.24,24.21,24.23,67211.0,21.7052,21.7232,21.6963,21.7142,67211.0
2015-09-30 13:25:00,24.23,24.25,24.19,24.21,218991.0,21.7142,21.7321,21.6784,21.6963,218991.0
2015-09-30 13:30:00,24.21,24.22,24.15,24.15,80755.0,21.6963,21.7052,21.6425,21.6425,80755.0
2015-09-30 13:35:00,24.16,24.2,24.15,24.18,91700.0,21.6515,21.6873,21.6425,21.6694,91700.0
2015-09-30 13:40:00,24.19,24.22,24.18,24.21,217704.0,21.6784,21.7052,21.6694,21.6963,217704.0
2015-09-30 13:45:00,24.21,24.23,24.2,24.22,93329.0,21.6963,21.7142,21.6873,21.7052,93329.0
2015-09-30 13:50:00,24.22,24.28,24.22,24.27,54123.0,21.7052,21.759,21.7052,21.75,54123.0
2015-09-30 13:55:00,24.27,24.3,24.27,24.29,92522.0,21.75,21.7769,21.75,21.768,92522.0
2015-09-30 14:00:00,24.29,24.3,24.25,24.28,78064.0,21.768,21.7769,21.7321,21.759,78064.0
2015-09-30 14:05:00,24.27,24.29,24.25,24.26,81492.0,21.75,21.768,21.7321,21.7411,81492.0
2015-09-30 14:10:00,24.25,24.25,24.21,24.22,115397.0,21.7321,21.7321,21.6963,21.7052,115397.0
2015-09-30 14:15:00,24.22,24.25,24.19,24.25,68444.0,21.7052,21.7321,21.6784,21.7321,68444.0
2015-09-30 14:20:00,24.25,24.29,24.25,24.29,56097.0,21.7321,21.768,21.7321,21.768,56097.0
2015-09-30 14:25:00,24.29,24.3,24.28,24.29,81300.0,21.768,21.7769,21.759,21.768,81300.0
2015-09-30 14:30:00,24.3,24.32,24.19,24.2,173051.0,21.7769,21.7949,21.6784,21.6873,173051.0
2015-09-30 14:35:00,24.2,24.21,24.17,24.19,97037.0,21.6873,21.6963,21.6604,21.6784,97037.0
2015-09-30 14:40:00,24.18,24.25,24.17,24.24,79238.0,21.6694,21.7321,21.6604,21.7232,79238.0
2015-09-30 14:45:00,24.24,24.32,24.24,24.32,138088.0,21.7232,21.7949,21.7232,21.7949,138088.0
2015-09-30 14:50:00,24.32,24.35,24.3,24.33,218020.0,21.7949,21.8217,21.7769,21.8038,218020.0
2015-09-30 14:55:00,24.33,24.38,24.33,24.37,158560.0,21.8038,21.8486,21.8038,21.8397,158560.0
2015-09-30 15:00:00,24.37,24.4,24.3,24.32,133498.0,21.8397,21.8665,21.7769,21.7949,133498.0
2015-09-30 15:05:00,24.32,24.37,24.32,24.36,136528.0,21.7949,21.8397,21.7949,21.8307,136528.0
2015-09-30 15:10:00,24.37,24.4,24.35,24.38,107565.0,21.8397,21.8665,21.8217,21.8486,107565.0
2015-09-30 15:15:00,24.38,24.4,24.34,24.39,136066.0,21.8486,21.8665,21.8128,21.8576,136066.0
2015-09-30 15:20:00,24.38,24.42,24.36,24.36,172705.0,21.8486,21.8845,21.8307,21.8307,172705.0
2015-09-30 15:25:00,24.36,24.41,24.34,24.41,123985.0,21.8307,21.8755,21.8128,21.8755,123985.0
2015-09-30 15:30:00,24.41,24.43,24.37,24.43,137019.0,21.8755,21.8934,21.8397,21.8934,137019.0
2015-09-30 15:35:00,24.43,24.44,24.38,24.42,184789.0,21.8934,21.9024,21.8486,21.8845,184789.0
2015-09-30 15:40:00,24.42,24.45,24.4,24.41,323378.0,21.8845,21.9114,21.8665,21.8755,323378.0
2015-09-30 15:45:00,24.41,24.43,24.37,24.41,193388.0,21.8755,21.8934,21.8397,21.8755,193388.0
2015-09-30 15:50:00,24.41,24.46,24.4,24.41,401511.0,21.8755,21.9203,21.8665,21.8755,401511.0
2015-09-30 15:55:00,24.42,24.45,24.41,24.43,925517.0,21.8845,21.9114,21.8755,21.8934,925517.0
2015-10-01 09:30:00,24.5,24.68,24.44,24.64,437206.0,21.9562,22.1175,21.9024,22.0816,437206.0
2015-10-01 09:35:00,24.64,24.73,24.64,24.71,257483.0,22.0816,22.1623,22.0816,22.1444,257483.0
2015-10-01 09:40:00,24.7,24.74,24.69,24.71,166394.0,22.1354,22.1712,22.1264,22.1444,166394.0
2015-10-01 09:45:00,24.7,24.73,24.63,24.71,238015.0,22.1354,22.1623,22.0727,22.1444,238015.0
2015-10-01 09:50:00,24.71,24.84,24.71,24.83,262871.0,22.1444,22.2609,22.1444,22.2519,262871.0
2015-10-01 09:55:00,24.83,24.85,24.73,24.73,184640.0,22.2519,22.2698,22.1623,22.1623,184640.0
2015-10-01 10:00:00,24.73,24.82,24.7,24.8,352300.0,22.1623,22.2429,22.1354,22.225,352300.0
2015-10-01 10:05:00,24.8,24.93,24.79,24.85,370125.0,22.225,22.3415,22.2161,22.2698,370125.0
2015-10-01 10:10:00,24.85,24.91,24.83,24.85,187442.0,22.2698,22.3236,22.2519,22.2698,187442.0
2015-10-01 10:15:00,24.85,24.94,24.84,24.89,222315.0,22.2698,22.3505,22.2609,22.3057,222315.0
2015-10-01 10:20:00,24.89,24.93,24.88,24.89,222788.0,22.3057,22.3415,22.2967,22.3057,222788.0
2015-10-01 10:25:00,24.9,24.99,24.9,24.95,198974.0,22.3146,22.3953,22.3146,22.3594,198974.0
2015-10-01 10:30:00,24.95,24.97,24.88,24.89,369878.0,22.3594,22.3774,22.2967,22.3057,369878.0
2015-10-01 10:35:00,24.89,24.95,24.87,24.94,261540.0,22.3057,22.3594,22.2877,22.3505,261540.0
2015-10-01 10:40:00,24.95,24.98,24.9,24.92,201921.0,22.3594,22.3863,22.3146,22.3326,201921.0
2015-10-01 10:45:00,24.92,25.01,24.92,25.0,231211.0,22.3326,22.4132,22.3326,22.4043,231211.0
2015-10-01 10:50:00,25.0,25.01,24.92,24.93,203289.0,22.4043,22.4132,22.3326,22.3415,203289.0
2015-10-01 10:55:00,24.93,25.0,24.92,24.97,264331.0,22.3415,22.4043,22.3326,22.3774,264331.0
2015-10-01 11:00:00,24.98,24.98,24.91,24.94,131617.0,22.3863,22.3863,22.3236,22.3505,131617.0
2015-10-01 11:05:00,24.94,24.96,24.86,24.86,291221.0,22.3505,22.3684,22.2788,22.2788,291221.0
2015-10-01 11:10:00,24.87,24.9,24.8,24.8,567254.0,22.2877,22.3146,22.225,22.225,567254.0
2015-10-01 11:15:00,24.8,24.82,24.77,24.79,256926.0,22.225,22.2429,22.1981,22.2161,256926.0
2015-10-01 11:20:00,24.79,24.79,24.65,24.67,537009.0,22.2161,22.2161,22.0906,22.1085,537009.0
2015-10-01 11:25:00,24.67,24.74,24.66,24.72,143237.0,22.1085,22.1712,22.0996,22.1533,143237.0
2015-10-01 11:30:00,24.72,24.78,24.69,24.7,145202.0,22.1533,22.2071,22.1264,22.1354,145202.0
2015-10-01 11:35:00,24.7,24.74,24.69,24.73,78286.0,22.1354,22.1712,22.1264,22.1623,78286.0
2015-10-01 11:40:00,24.72,24.73,24.66,24.69,80676.0,22.1533,22.1623,22.0996,22.1264,80676.0
2015-10-01 11:45:00,24.69,24.69,24.61,24.66,236586.0,22.1264,22.1264,22.0547,22.0996,236586.0
2015-10-01 11:50:00,24.66,24.67,24.58,24.59,176299.0,22.0996,22.1085,22.0279,22.0368,176299.0
2015-10-01 11:55:00,24.59,24.59,24.5,24.57,205729.0,22.0368,22.0368,21.9562,22.0189,205729.0
2015-10-01 12:00:00,24.56,24.57,24.51,24.52,115048.0,22.0099,22.0189,21.9651,21.9741,115048.0
2015-10-01 12:05:00,24.52,24.52,24.47,24.48,225076.0,21.9741,21.9741,21.9293,21.9382,225076.0
2015-10-01 12:10:00,24.49,24.5,24.44,24.48,212125.0,21.9472,21.9562,21.9024,21.9382,212125.0
2015-10-01 12:15:00,24.48,24.5,24.46,24.5,76598.0,21.9382,21.9562,21.9203,21.9562,76598.0
2015-10-01 12:20:00,24.51,24.52,24.48,24.49,124507.0,21.9651,21.9741,21.9382,21.9472,124507.0
2015-10-01 12:25:00,24.48,24.55,24.48,24.54,93241.0,21.9382,22.001,21.9382,21.992,93241.0
2015-10-01 12:30:00,24.53,24.57,24.53,24.55,73457.0,21.9831,22.0189,21.9831,22.001,73457.0
2015-10-01 12:35:00,24.55,24.59,24.55,24.57,76762.0,22.001,22.0368,22.001,22.0189,76762.0
2015-10-01 12:40:00,24.57,24.57,24.54,24.56,97159.0,22.0189,22.0189,21.992,22.0099,97159.0
2015-10-01 12:45:00,24.56,24.57,24.53,24.54,139118.0,22.0099,22.0189,21.9831,21.992,139118.0
2015-10-01 12:50:00,24.54,24.58,24.54,24.55,54761.0,21.992,22.0279,21.992,22.001,54761.0
2015-10-01 12:55:00,24.56,24.6,24.55,24.58,68770.0,22.0099,22.0458,22.001,22.0279,68770.0
2015-10-01 13:00:00,24.58,24.59,24.5,24.52,104926.0,22.0279,22.0368,21.9562,21.9741,104926.0
2015-10-01 13:05:00,24.51,24.57,24.51,24.57,37164.0,21.9651,22.0189,21.9651,22.0189,37164.0
2015-10-01 13:10:00,24.57,24.58,24.5,24.51,126521.0,22.0189,22.0279,21.9562,21.9651,126521.0
2015-10-01 13:15:00,24.51,24.57,24.5,24.57,75898.0,21.9651,22.0189,21.9562,22.0189,75898.0
2015-10-01 13:20:00,24.57,24.58,24.51,24.57,93908.0,22.0189,22.0279,21.9651,22.0189,93908.0
2015-10-01 13:25:00,24.57,24.6,24.52,24.54,77641.0,22.0189,22.0458,21.9741,21.992,77641.0
2015-10-01 13:30:00,24.54,24.58,24.53,24.58,86573.0,21.992,22.0279,21.9831,22.0279,86573.0
2015-10-01 13:35:00,24.58,24.64,24.56,24.6,84926.0,22.0279,22.0816,22.0099,22.0458,84926.0
2015-10-01 13:40:00,24.6,24.62,24.58,24.62,87609.0,22.0458,22.0637,22.0279,22.0637,87609.0
2015-10-01 13:45:00,24.62,24.65,24.6,24.64,74180.0,22.0637,22.0906,22.0458,22.0816,74180.0
2015-10-01 13:50:00,24.65,24.69,24.62,24.66,106547.0,22.0906,22.1264,22.0637,22.0996,106547.0
2015-10-01 13:55:00,24.66,24.72,24.66,24.71,164477.0,22.0996,22.1533,22.0996,22.1444,164477.0
2015-10-01 14:00:00,24.71,24.72,24.68,24.71,106628.0,22.1444,22.1533,22.1175,22.1444,106628.0
2015-10-01 14:05:00,24.71,24.82,24.7,24.82,180651.0,22.1444,22.2429,22.1354,22.2429,180651.0
2015-10-01 14:10:00,24.81,24.85,24.81,24.82,245918.0,22.234,22.2698,22.234,22.2429,245918.0
2015-10-01 14:15:00,24.83,24.91,24.81,24.86,455974.0,22.2519,22.3236,22.234,22.2788,455974.0
2015-10-01 14:20:00,24.86,24.89,24.83,24.85,186053.0,22.2788,22.3057,22.2519,22.2698,186053.0
2015-10-01 14:25:00,24.85,24.92,24.84,24.92,198899.0,22.2698,22.3326,22.2609,22.3326,198899.0
2015-10-01 14:30:00,24.92,24.95,24.86,24.87,106694.0,22.3326,22.3594,22.2788,22.2877,106694.0
2015-10-01 14:35:00,24.86,24.9,24.85,24.9,108477.0,22.2788,22.3146,22.2698,22.3146,108477.0
2015-10-01 14:40:00,24.9,24.91,24.85,24.86,106854.0,22.3146,22.3236,22.2698,22.2788,106854.0
2015-10-01 14:45:00,24.86,24.89,24.8,24.8,149902.0,22.2788,22.3057,22.225,22.225,149902.0
2015-10-01 14:50:00,24.8,24.87,24.8,24.87,73391.0,22.225,22.2877,22.225,22.2877,73391.0
2015-10-01 14:55:00,24.87,24.92,24.87,24.9,186336.0,22.2877,22.3326,22.2877,22.3146,186336.0
2015-10-01 15:00:00,24.9,24.92,24.89,24.91,174101.0,22.3146,22.3326,22.3057,22.3236,174101.0
2015-10-01 15:05:00,24.91,24.93,24.87,24.89,242927.0,22.3236,22.3415,22.2877,22.3057,242927.0
2015-10-01 15:10:00,24.89,24.93,24.87,24.93,114974.0,22.3057,22.3415,22.2877,22.3415,114974.0
2015-10-01 15:15:00,24.93,24.93,24.87,24.9,176214.0,22.3415,22.3415,22.2877,22.3146,176214.0
2015-10-01 15:20:00,24.9,24.9,24.84,24.87,133991.0,22.3146,22.3146,22.2609,22.2877,133991.0
2015-10-01 15:25:00,24.87,24.88,24.82,24.85,137802.0,22.2877,22.2967,22.2429,22.2698,137802.0
2015-10-01 15:30:00,24.84,24.85,24.82,24.85,146584.0,22.2609,22.2698,22.2429,22.2698,146584.0
2015-10-01 15:35:00,24.84,24.85,24.8,24.81,289526.0,22.2609,22.2698,22.225,22.234,289526.0
2015-10-01 15:40:00,24.8,24.88,24.8,24.87,137789.0,22.225,22.2967,22.225,22.2877,137789.0
2015-10-01 15:45:00,24.88,24.92,24.87,24.91,178525.0,22.2967,22.3326,22.2877,22.3236,178525.0
2015-10-01 15:50:00,24.92,24.92,24.88,24.89,248801.0,22.3326,22.3326,22.2967,22.3057,248801.0
2015-10-01 15:55:00,24.89,24.94,24.88,24.91,771256.0,22.3057,22.3505,22.2967,22.3236,771256.0
2015-10-02 09:30:00,24.51,24.82,24.48,24.49,211471.0,21.9651,22.2429,21.9382,21.9472,211471.0
2015-10-02 09:35:00,24.49,24.52,24.37,24.39,253978.0,21.9472,21.9741,21.8397,21.8576,253978.0
2015-10-02 09:40:00,24.39,24.43,24.33,24.36,301874.0,21.8576,21.8934,21.8038,21.8307,301874.0
2015-10-02 09:45:00,24.36,24.37,24.31,24.35,294690.0,21.8307,21.8397,21.7859,21.8217,294690.0
2015-10-02 09:50:00,24.34,24.44,24.31,24.44,154466.0,21.8128,21.9024,21.7859,21.9024,154466.0
2015-10-02 09:55:00,24.44,24.62,24.44,24.61,148106.0,21.9024,22.0637,21.9024,22.0547,148106.0
2015-10-02 10:00:00,24.6,24.6,24.48,24.48,129539.0,22.0458,22.0458,21.9382,21.9382,129539.0
2015-10-02 10:05:00,24.48,24.49,24.38,24.39,199208.0,21.9382,21.9472,21.8486,21.8576,199208.0
2015-10-02 10:10:00,24.4,24.43,24.39,24.39,235652.0,21.8665,21.8934,21.8576,21.8576,235652.0
2015-10-02 10:15:00,24.39,24.51,24.39,24.47,220955.0,21.8576,21.9651,21.8576,21.9293,220955.0
2015-10-02 10:20:00,24.47,24.51,24.42,24.43,129584.0,21.9293,21.9651,21.8845,21.8934,129584.0
2015-10-02 10:25:00,24.42,24.44,24.39,24.41,164571.0,21.8845,21.9024,21.8576,21.8755,164571.0
2015-10-02 10:30:00,24.42,24.46,24.39,24.45,69448.0,21.8845,21.9203,21.8576,21.9114,69448.0
2015-10-02 10:35:00,24.45,24.51,24.43,24.5,108023.0,21.9114,21.9651,21.8934,21.9562,108023.0
2015-10-02 10:40:00,24.5,24.59,24.49,24.58,333837.0,21.9562,22.0368,21.9472,22.0279,333837.0
2015-10-02 10:45:00,24.58,24.6,24.55,24.6,118173.0,22.0279,22.0458,22.001,22.0458,118173.0
2015-10-02 10:50:00,24.6,24.61,24.58,24.59,213760.0,22.0458,22.0547,22.0279,22.0368,213760.0
2015-10-02 10:55:00,24.59,24.68,24.59,24.68,57513.0,22.0368,22.1175,22.0368,22.1175,57513.0
2015-10-02 11:00:00,24.68,24.71,24.67,24.71,145934.0,22.1175,22.1444,22.1085,22.1444,145934.0
2015-10-02 11:05:00,24.7,24.75,24.69,24.75,162050.0,22.1354,22.1802,22.1264,22.1802,162050.0
2015-10-02 11:10:00,24.75,24.78,24.73,24.74,103751.0,22.1802,22.2071,22.1623,22.1712,103751.0
2015-10-02 11:15:00,24.74,24.76,24.67,24.69,180362.0,22.1712,22.1892,22.1085,22.1264,180362.0
2015-10-02 11:20:00,24.69,24.74,24.68,24.71,259743.0,22.1264,22.1712,22.1175,22.1444,259743.0
2015-10-02 11:25:00,24.71,24.8,24.71,24.79,113330.0,22.1444,22.225,22.1444,22.2161,113330.0
2015-10-02 11:30:00,24.8,24.86,24.78,24.85,93917.0,22.225,22.2788,22.2071,22.2698,93917.0
2015-10-02 11:35:00,24.84,24.87,24.82,24.85,146085.0,22.2609,22.2877,22.2429,22.2698,146085.0
2015-10-02 11:40:00,24.85,24.87,24.83,24.85,228966.0,22.2698,22.2877,22.2519,22.2698,228966.0
2015-10-02 11:45:00,24.85,24.89,24.83,24.86,141375.0,22.2698,22.3057,22.2519,22.2788,141375.0
2015-10-02 11:50:00,24.86,24.86,24.82,24.86,65592.0,22.2788,22.2788,22.2429,22.2788,65592.0
2015-10-02 11:55:00,24.87,24.89,24.83,24.87,64888.0,22.2877,22.3057,22.2519,22.2877,64888.0
2015-10-02 12:00:00,24.87,24.9,24.86,24.87,62399.0,22.2877,22.3146,22.2788,22.2877,62399.0
2015-10-02 12:05:00,24.88,24.91,24.86,24.89,146830.0,22.2967,22.3236,22.2788,22.3057,146830.0
2015-10-02 12:10:00,24.9,25.01,24.9,25.01,159362.0,22.3146,22.4132,22.3146,22.4132,159362.0
2015-10-02 12:15:00,25.0,25.01,24.95,24.98,81559.0,22.4043,22.4132,22.3594,22.3863,81559.0
2015-10-02 12:20:00,24.98,25.03,24.96,25.01,77944.0,22.3863,22.4311,22.3684,22.4132,77944.0
2015-10-02 12:25:00,25.01,25.03,24.99,25.02,61251.0,22.4132,22.4311,22.3953,22.4222,61251.0
2015-10-02 12:30:00,25.02,25.11,25.02,25.04,152704.0,22.4222,22.5028,22.4222,22.4401,152704.0
2015-10-02 12:35:00,25.03,25.06,25.02,25.02,133004.0,22.4311,22.458,22.4222,22.4222,133004.0
2015-10-02 12:40:00,25.03,25.07,25.02,25.05,44506.0,22.4311,22.467,22.4222,22.4491,44506.0
2015-10-02 12:45:00,25.05,25.11,25.05,25.09,47711.0,22.4491,22.5028,22.4491,22.4849,47711.0
2015-10-02 12:50:00,25.09,25.17,25.08,25.14,113813.0,22.4849,22.5566,22.4759,22.5297,113813.0
2015-10-02 12:55:00,25.14,25.16,25.11,25.14,35197.0,22.5297,22.5476,22.5028,22.5297,35197.0
2015-10-02 13:00:00,25.14,25.15,25.11,25.13,52154.0,22.5297,22.5387,22.5028,22.5208,52154.0
2015-10-02 13:05:00,25.13,25.17,25.12,25.16,64286.0,22.5208,22.5566,22.5118,22.5476,64286.0
2015-10-02 13:10:00,25.16,25.24,25.16,25.24,144621.0,22.5476,22.6193,22.5476,22.6193,144621.0
2015-10-02 13:15:00,25.23,25.24,25.17,25.17,261388.0,22.6104,22.6193,22.5566,22.5566,261388.0
2015-10-02 13:20:00,25.17,25.18,25.13,25.13,125704.0,22.5566,22.5656,22.5208,22.5208,125704.0
2015-10-02 13:25:00,25.13,25.18,25.13,25.17,85827.0,22.5208,22.5656,22.5208,22.5566,85827.0
2015-10-02 13:30:00,25.16,25.2,25.16,25.2,150055.0,22.5476,22.5835,22.5476,22.5835,150055.0
2015-10-02 13:35:00,25.19,25.2,25.18,25.18,164471.0,22.5745,22.5835,22.5656,22.5656,164471.0
2015-10-02 13:40:00,25.19,25.2,25.17,25.19,113856.0,22.5745,22.5835,22.5566,22.5745,113856.0
2015-10-02 13:45:00,25.19,25.23,25.18,25.2,90528.0,22.5745,22.6104,22.5656,22.5835,90528.0
2015-10-02 13:50:00,25.2,25.22,25.15,25.15,102752.0,22.5835,22.6014,22.5387,22.5387,102752.0
2015-10-02 13:55:00,25.15,25.17,25.14,25.15,79285.0,22.5387,22.5566,22.5297,22.5387,79285.0
2015-10-02 14:00:00,25.16,25.19,25.12,25.18,113730.0,22.5476,22.5745,22.5118,22.5656,113730.0
2015-10-02 14:05:00,25.19,25.25,25.17,25.21,135942.0,22.5745,22.6283,22.5566,22.5924,135942.0
2015-10-02 14:10:00,25.21,25.22,25.18,25.19,135568.0,22.5924,22.6014,22.5656,22.5745,135568.0
2015-10-02 14:15:00,25.19,25.2,25.18,25.2,82729.0,22.5745,22.5835,22.5656,22.5835,82729.0
2015-10-02 14:20:00,25.19,25.24,25.19,25.23,107099.0,22.5745,22.6193,22.5745,22.6104,107099.0
2015-10-02 14:25:00,25.24,25.27,25.23,25.27,109068.0,22.6193,22.6462,22.6104,22.6462,109068.0
2015-10-02 14:30:00,25.27,25.34,25.26,25.3,157388.0,22.6462,22.7089,22.6373,22.6731,157388.0
2015-10-02 14:35:00,25.3,25.32,25.29,25.32,97877.0,22.6731,22.691,22.6641,22.691,97877.0
2015-10-02 14:40:00,25.31,25.33,25.27,25.3,96019.0,22.6821,22.7,22.6462,22.6731,96019.0
2015-10-02 14:45:00,25.3,25.33,25.29,25.3,71344.0,22.6731,22.7,22.6641,22.6731,71344.0
2015-10-02 14:50:00,25.3,25.31,25.26,25.28,137925.0,22.6731,22.6821,22.6373,22.6552,137925.0
2015-10-02 14:55:00,25.29,25.3,25.21,25.21,103189.0,22.6641,22.6731,22.5924,22.5924,103189.0
2015-10-02 15:00:00,25.22,25.26,25.21,25.26,113415.0,22.6014,22.6373,22.5924,22.6373,113415.0
2015-10-02 15:05:00,25.26,25.3,25.24,25.3,155499.0,22.6373,22.6731,22.6193,22.6731,155499.0
2015-10-02 15:10:00,25.3,25.39,25.28,25.39,213118.0,22.6731,22.7538,22.6552,22.7538,213118.0
2015-10-02 15:15:00,25.39,25.44,25.38,25.43,252923.0,22.7538,22.7986,22.7448,22.7896,252923.0
2015-10-02 15:20:00,25.43,25.44,25.4,25.42,196238.0,22.7896,22.7986,22.7627,22.7806,196238.0
2015-10-02 15:25:00,25.41,25.43,25.38,25.42,158345.0,22.7717,22.7896,22.7448,22.7806,158345.0
2015-10-02 15:30:00,25.42,25.47,25.39,25.47,333651.0,22.7806,22.8255,22.7538,22.8255,333651.0
2015-10-02 15:35:00,25.46,25.48,25.44,25.48,239566.0,22.8165,22.8344,22.7986,22.8344,239566.0
2015-10-02 15:40:00,25.47,25.48,25.43,25.45,194379.0,22.8255,22.8344,22.7896,22.8075,194379.0
2015-10-02 15:45:00,25.45,25.49,25.44,25.49,149034.0,22.8075,22.8434,22.7986,22.8434,149034.0
2015-10-02 15:50:00,25.49,25.55,25.47,25.55,561861.0,22.8434,22.8971,22.8255,22.8971,561861.0
2015-10-02 15:55:00,25.54,25.55,25.5,25.53,792245.0,22.8882,22.8971,22.8523,22.8792,792245.0
2015-10-05 09:30:00,25.59,25.63,25.51,25.58,201259.0,22.933,22.9688,22.8613,22.924,201259.0
2015-10-05 09:35:00,25.59,25.7,25.59,25.7,141423.0,22.933,23.0316,22.933,23.0316,141423.0
2015-10-05 09:40:00,25.7,25.71,25.62,25.64,103938.0,23.0316,23.0405,22.9599,22.9778,103938.0
2015-10-05 09:45:00,25.64,25.68,25.62,25.68,138875.0,22.9778,23.0136,22.9599,23.0136,138875.0
2015-10-05 09:50:00,25.68,25.75,25.68,25.73,191958.0,23.0136,23.0764,23.0136,23.0585,191958.0
2015-10-05 09:55:00,25.74,25.77,25.72,25.76,80788.0,23.0674,23.0943,23.0495,23.0853,80788.0
2015-10-05 10:00:00,25.77,25.78,25.67,25.67,177895.0,23.0943,23.1033,23.0047,23.0047,177895.0
2015-10-05 10:05:00,25.67,25.74,25.67,25.71,103097.0,23.0047,23.0674,23.0047,23.0405,103097.0
2015-10-05 10:10:00,25.72,25.75,25.69,25.72,101991.0,23.0495,23.0764,23.0226,23.0495,101991.0
2015-10-05 10:15:00,25.71,25.72,25.65,25.65,98658.0,23.0405,23.0495,22.9868,22.9868,98658.0
2015-10-05 10:20:00,25.65,25.67,25.62,25.65,110676.0,22.9868,23.0047,22.9599,22.9868,110676.0
2015-10-05 10:25:00,25.65,25.67,25.64,25.66,64308.0,22.9868,23.0047,22.9778,22.9957,64308.0
2015-10-05 10:30:00,25.66,25.73,25.65,25.73,135351.0,22.9957,23.0585,22.9868,23.0585,135351.0
2015-10-05 10:35:00,25.72,25.75,25.69,25.69,270436.0,23.0495,23.0764,23.0226,23.0226,270436.0
2015-10-05 10:40:00,25.7,25.74,25.66,25.67,1465805.0,23.0316,23.0674,22.9957,23.0047,1465805.0
2015-10-05 10:45:00,25.67,25.68,25.58,25.59,601691.0,23.0047,23.0136,22.924,22.933,601691.0
2015-10-05 10:50:00,25.59,25.61,25.58,25.58,90002.0,22.933,22.9509,22.924,22.924,90002.0
2015-10-05 10:55:00,25.59,25.6,25.57,25.58,50415.0,22.933,22.942,22.9151,22.924,50415.0
2015-10-05 11:00:00,25.59,25.66,25.58,25.64,51105.0,22.933,22.9957,22.924,22.9778,51105.0
2015-10-05 11:05:00,25.64,25.69,25.64,25.67,63324.0,22.9778,23.0226,22.9778,23.0047,63324.0
2015-10-05 11:10:00,25.67,25.74,25.66,25.74,225255.0,23.0047,23.0674,22.9957,23.0674,225255.0
2015-10-05 11:15:00,25.74,25.75,25.7,25.73,61924.0,23.0674,23.0764,23.0316,23.0585,61924.0
2015-10-05 11:20:00,25.73,25.8,25.71,25.8,80440.0,23.0585,23.1212,23.0405,23.1212,80440.0
2015-10-05 11:25:00,25.79,25.85,25.78,25.84,107595.0,23.1122,23.166,23.1033,23.157,107595.0
2015-10-05 11:30:00,25.84,25.87,25.75,25.75,180489.0,23.157,23.1839,23.0764,23.0764,180489.0
2015-10-05 11:35:00,25.75,25.79,25.75,25.76,68851.0,23.0764,23.1122,23.0764,23.0853,68851.0
2015-10-05 11:40:00,25.76,25.79,25.74,25.79,89585.0,23.0853,23.1122,23.0674,23.1122,89585.0
2015-10-05 11:45:00,25.79,25.85,25.78,25.85,199299.0,23.1122,23.166,23.1033,23.166,199299.0
2015-10-05 11:50:00,25.85,25.86,25.81,25.83,119611.0,23.166,23.175,23.1301,23.1481,119611.0
2015-10-05 11:55:00,25.83,25.85,25.81,25.85,88029.0,23.1481,23.166,23.1301,23.166,88029.0
2015-10-05 12:00:00,25.84,25.85,25.81,25.83,95091.0,23.157,23.166,23.1301,23.1481,95091.0
2015-10-05 12:05:00,25.83,25.88,25.83,25.85,67483.0,23.1481,23.1929,23.1481,23.166,67483.0
2015-10-05 12:10:00,25.86,25.86,25.78,25.78,87418.0,23.175,23.175,23.1033,23.1033,87418.0
2015-10-05 12:15:00,25.79,25.8,25.77,25.79,119499.0,23.1122,23.1212,23.0943,23.1122,119499.0
2015-10-05 12:20:00,25.79,25.79,25.76,25.77,50784.0,23.1122,23.1122,23.0853,23.0943,50784.0
2015-10-05 12:25:00,25.77,25.79,25.75,25.76,213000.0,23.0943,23.1122,23.0764,23.0853,213000.0
2015-10-05 12:30:00,25.76,25.76,25.74,25.74,46981.0,23.0853,23.0853,23.0674,23.0674,46981.0
2015-10-05 12:35:00,25.74,25.78,25.71,25.78,117622.0,23.0674,23.1033,23.0405,23.1033,117622.0
2015-10-05 12:40:00,25.78,25.81,25.75,25.8,256718.0,23.1033,23.1301,23.0764,23.1212,256718.0
2015-10-05 12:45:00,25.8,25.83,25.77,25.78,90807.0,23.1212,23.1481,23.0943,23.1033,90807.0
2015-10-05 12:50:00,25.78,25.81,25.76,25.8,88668.0,23.1033,23.1301,23.0853,23.1212,88668.0
2015-10-05 12:55:00,25.8,25.8,25.75,25.77,59293.0,23.1212,23.1212,23.0764,23.0943,59293.0
2015-10-05 13:00:00,25.77,25.78,25.75,25.76,56271.0,23.0943,23.1033,23.0764,23.0853,56271.0
2015-10-05 13:05:00,25.77,25.81,25.76,25.77,71528.0,23.0943,23.1301,23.0853,23.0943,71528.0
2015-10-05 13:10:00,25.77,25.82,25.77,25.8,78316.0,23.0943,23.1391,23.0943,23.1212,78316.0
2015-10-05 13:15:00,25.8,25.82,25.79,25.8,84534.0,23.1212,23.1391,23.1122,23.1212,84534.0
2015-10-05 13:20:00,25.81,25.83,25.81,25.81,33771.0,23.1301,23.1481,23.1301,23.1301,33771.0
2015-10-05 13:25:00,25.82,25.83,25.8,25.81,45926.0,23.1391,23.1481,23.1212,23.1301,45926.0
2015-10-05 13:30:00,25.81,25.82,25.75,25.76,315006.0,23.1301,23.1391,23.0764,23.0853,315006.0
2015-10-05 13:35:00,25.75,25.8,25.73,25.78,93884.0,23.0764,23.1212,23.0585,23.1033,93884.0
2015-10-05 13:40:00,25.78,25.79,25.75,25.77,69351.0,23.1033,23.1122,23.0764,23.0943,69351.0
2015-10-05 13:45:00,25.78,25.79,25.77,25.79,31899.0,23.1033,23.1122,23.0943,23.1122,31899.0
2015-10-05 13:50:00,25.79,25.79,25.75,25.76,95528.0,23.1122,23.1122,23.0764,23.0853,95528.0
2015-10-05 13:55:00,25.76,25.79,25.75,25.78,46423.0,23.0853,23.1122,23.0764,23.1033,46423.0
2015-10-05 14:00:00,25.78,25.79,25.73,25.74,52046.0,23.1033,23.1122,23.0585,23.0674,52046.0
2015-10-05 14:05:00,25.74,25.75,25.73,25.75,44497.0,23.0674,23.0764,23.0585,23.0764,44497.0
2015-10-05 14:10:00,25.75,25.76,25.73,25.75,53368.0,23.0764,23.0853,23.0585,23.0764,53368.0
2015-10-05 14:15:00,25.75,25.78,25.75,25.78,42216.0,23.0764,23.1033,23.0764,23.1033,42216.0
2015-10-05 14:20:00,25.78,25.79,25.77,25.78,46345.0,23.1033,23.1122,23.0943,23.1033,46345.0
2015-10-05 14:25:00,25.78,25.79,25.76,25.78,74860.0,23.1033,23.1122,23.0853,23.1033,74860.0
2015-10-05 14:30:00,25.78,25.8,25.77,25.8,88959.0,23.1033,23.1212,23.0943,23.1212,88959.0
2015-10-05 14:35:00,25.8,25.8,25.78,25.79,42723.0,23.1212,23.1212,23.1033,23.1122,42723.0
2015-10-05 14:40:00,25.79,25.8,25.76,25.76,100334.0,23.1122,23.1212,23.0853,23.0853,100334.0
2015-10-05 14:45:00,25.76,25.77,25.72,25.72,209633.0,23.0853,23.0943,23.0495,23.0495,209633.0
2015-10-05 14:50:00,25.73,25.74,25.69,25.7,109264.0,23.0585,23.0674,23.0226,23.0316,109264.0
2015-10-05 14:55:00,25.7,25.72,25.69,25.71,80235.0,23.0316,23.0495,23.0226,23.0405,80235.0
2015-10-05 15:00:00,25.72,25.76,25.71,25.75,87707.0,23.0495,23.0853,23.0405,23.0764,87707.0
2015-10-05 15:05:00,25.74,25.76,25.73,25.75,74115.0,23.0674,23.0853,23.0585,23.0764,74115.0
2015-10-05 15:10:00,25.76,25.76,25.68,25.71,107289.0,23.0853,23.0853,23.0136,23.0405,107289.0
2015-10-05 15:15:00,25.71,25.71,25.66,25.67,80063.0,23.0405,23.0405,22.9957,23.0047,80063.0
2015-10-05 15:20:00,25.67,25.69,25.65,25.68,113540.0,23.0047,23.0226,22.9868,23.0136,113540.0
2015-10-05 15:25:00,25.68,25.71,25.68,25.71,57414.0,23.0136,23.0405,23.0136,23.0405,57414.0
2015-10-05 15:30:00,25.71,25.75,25.7,25.72,160515.0,23.0405,23.0764,23.0316,23.0495,160515.0
2015-10-05 15:35:00,25.72,25.74,25.7,25.72,98671.0,23.0495,23.0674,23.0316,23.0495,98671.0
2015-10-05 15:40:00,25.71,25.72,25.69,25.69,57311.0,23.0405,23.0495,23.0226,23.0226,57311.0
2015-10-05 15:45:00,25.69,25.72,25.68,25.72,257203.0,23.0226,23.0495,23.0136,23.0495,257203.0
2015-10-05 15:50:00,25.72,25.75,25.71,25.71,276780.0,23.0495,23.0764,23.0405,23.0405,276780.0
2015-10-05 15:55:00,25.71,25.76,25.71,25.73,393780.0,23.0405,23.0853,23.0405,23.0585,393780.0
2015-10-06 09:30:00,25.68,25.84,25.67,25.73,263451.0,23.0136,23.157,23.0047,23.0585,263451.0
2015-10-06 09:35:00,25.73,25.75,25.68,25.73,146359.0,23.0585,23.0764,23.0136,23.0585,146359.0
2015-10-06 09:40:00,25.74,25.79,25.72,25.77,109587.0,23.0674,23.1122,23.0495,23.0943,109587.0
2015-10-06 09:45:00,25.77,25.78,25.67,25.71,410301.0,23.0943,23.1033,23.0047,23.0405,410301.0
2015-10-06 09:50:00,25.69,25.72,25.65,25.68,184624.0,23.0226,23.0495,22.9868,23.0136,184624.0
2015-10-06 09:55:00,25.68,25.72,25.66,25.71,69658.0,23.0136,23.0495,22.9957,23.0405,69658.0
2015-10-06 10:00:00,25.71,25.74,25.71,25.72,184495.0,23.0405,23.0674,23.0405,23.0495,184495.0
2015-10-06 10:05:00,25.72,25.75,25.69,25.73,52943.0,23.0495,23.0764,23.0226,23.0585,52943.0
2015-10-06 10:10:00,25.73,25.76,25.7,25.74,217034.0,23.0585,23.0853,23.0316,23.0674,217034.0
2015-10-06 10:15:00,25.74,25.75,25.68,25.7,81733.0,23.0674,23.0764,23.0136,23.0316,81733.0
2015-10-06 10:20:00,25.69,25.7,25.63,25.67,130227.0,23.0226,23.0316,22.9688,23.0047,130227.0
2015-10-06 10:25:00,25.66,25.71,25.66,25.71,67019.0,22.9957,23.0405,22.9957,23.0405,67019.0
2015-10-06 10:30:00,25.71,25.73,25.64,25.71,69660.0,23.0405,23.0585,22.9778,23.0405,69660.0
2015-10-06 10:35:00,25.71,25.76,25.66,25.76,53762.0,23.0405,23.0853,22.9957,23.0853,53762.0
2015-10-06 10:40:00,25.76,25.78,25.73,25.75,73791.0,23.0853,23.1033,23.0585,23.0764,73791.0
2015-10-06 10:45:00,25.75,25.75,25.71,25.71,71318.0,23.0764,23.0764,23.0405,23.0405,71318.0
2015-10-06 10:50:00,25.72,25.74,25.69,25.73,57466.0,23.0495,23.0674,23.0226,23.0585,57466.0
2015-10-06 10:55:00,25.72,25.74,25.7,25.74,40499.0,23.0495,23.0674,23.0316,23.0674,40499.0
2015-10-06 11:00:00,25.74,25.75,25.72,25.74,176354.0,23.0674,23.0764,23.0495,23.0674,176354.0
2015-10-06 11:05:00,25.73,25.74,25.69,25.71,134347.0,23.0585,23.0674,23.0226,23.0405,134347.0
2015-10-06 11:10:00,25.71,25.73,25.69,25.72,54563.0,23.0405,23.0585,23.0226,23.0495,54563.0
2015-10-06 11:15:00,25.73,25.79,25.71,25.75,124255.0,23.0585,23.1122,23.0405,23.0764,124255.0
2015-10-06 11:20:00,25.75,25.76,25.73,25.75,291517.0,23.0764,23.0853,23.0585,23.0764,291517.0
2015-10-06 11:25:00,25.74,25.75,25.72,25.75,73729.0,23.0674,23.0764,23.0495,23.0764,73729.0
2015-10-06 11:30:00,25.75,25.75,25.64,25.7,173684.0,23.0764,23.0764,22.9778,23.0316,173684.0
2015-10-06 11:35:00,25.7,25.72,25.68,25.71,95226.0,23.0316,23.0495,23.0136,23.0405,95226.0
2015-10-06 11:40:00,25.72,25.74,25.7,25.71,126599.0,23.0495,23.0674,23.0316,23.0405,126599.0
2015-10-06 11:45:00,25.71,25.74,25.69,25.71,76166.0,23.0405,23.0674,23.0226,23.0405,76166.0
2015-10-06 11:50:00,25.72,25.73,25.7,25.71,114144.0,23.0495,23.0585,23.0316,23.0405,114144.0
2015-10-06 11:55:00,25.72,25.72,25.68,25.71,90374.0,23.0495,23.0495,23.0136,23.0405,90374.0
2015-10-06 12:00:00,25.71,25.72,25.69,25.7,120621.0,23.0405,23.0495,23.0226,23.0316,120621.0
2015-10-06 12:05:00,25.7,25.75,25.69,25.75,69888.0,23.0316,23.0764,23.0226,23.0764,69888.0
2015-10-06 12:10:00,25.75,25.75,25.71,25.75,136169.0,23.0764,23.0764,23.0405,23.0764,136169.0
2015-10-06 12:15:00,25.75,25.76,25.74,25.75,77826.0,23.0764,23.0853,23.0674,23.0764,77826.0
2015-10-06 12:20:00,25.76,25.79,25.74,25.75,187614.0,23.0853,23.1122,23.0674,23.0764,187614.0
2015-10-06 12:25:00,25.75,25.76,25.72,25.73,68756.0,23.0764,23.0853,23.0495,23.0585,68756.0
2015-10-06 12:30:00,25.73,25.76,25.73,25.74,82714.0,23.0585,23.0853,23.0585,23.0674,82714.0
2015-10-06 12:35:00,25.73,25.74,25.7,25.72,67742.0,23.0585,23.0674,23.0316,23.0495,67742.0
2015-10-06 12:40:00,25.71,25.74,25.7,25.74,70777.0,23.0405,23.0674,23.0316,23.0674,70777.0
2015-10-06 12:45:00,25.74,25.75,25.71,25.73,64693.0,23.0674,23.0764,23.0405,23.0585,64693.0
2015-10-06 12:50:00,25.73,25.74,25.71,25.73,44043.0,23.0585,23.0674,23.0405,23.0585,44043.0
2015-10-06 12:55:00,25.73,25.75,25.72,25.75,49362.0,23.0585,23.0764,23.0495,23.0764,49362.0
2015-10-06 13:00:00,25.75,25.75,25.72,25.73,154982.0,23.0764,23.0764,23.0495,23.0585,154982.0
2015-10-06 13:05:00,25.73,25.75,25.71,25.73,95920.0,23.0585,23.0764,23.0405,23.0585,95920.0
2015-10-06 13:10:00,25.73,25.76,25.72,25.75,112021.0,23.0585,23.0853,23.0495,23.0764,112021.0
2015-10-06 13:15:00,25.75,25.78,25.74,25.76,81806.0,23.0764,23.1033,23.0674,23.0853,81806.0
2015-10-06 13:20:00,25.77,25.78,25.76,25.77,41351.0,23.0943,23.1033,23.0853,23.0943,41351.0
2015-10-06 13:25:00,25.76,25.78,25.76,25.77,38671.0,23.0853,23.1033,23.0853,23.0943,38671.0
2015-10-06 13:30:00,25.77,25.77,25.72,25.72,37874.0,23.0943,23.0943,23.0495,23.0495,37874.0
2015-10-06 13:35:00,25.72,25.75,25.72,25.74,43841.0,23.0495,23.0764,23.0495,23.0674,43841.0
2015-10-06 13:40:00,25.73,25.74,25.7,25.7,27559.0,23.0585,23.0674,23.0316,23.0316,27559.0
2015-10-06 13:45:00,25.7,25.7,25.66,25.68,46379.0,23.0316,23.0316,22.9957,23.0136,46379.0
2015-10-06 13:50:00,25.68,25.71,25.66,25.7,42320.0,23.0136,23.0405,22.9957,23.0316,42320.0
2015-10-06 13:55:00,25.71,25.74,25.69,25.73,58195.0,23.0405,23.0674,23.0226,23.0585,58195.0
2015-10-06 14:00:00,25.72,25.75,25.71,25.73,42887.0,23.0495,23.0764,23.0405,23.0585,42887.0
2015-10-06 14:05:00,25.74,25.75,25.71,25.71,50897.0,23.0674,23.0764,23.0405,23.0405,50897.0
2015-10-06 14:10:00,25.71,25.75,25.71,25.75,105427.0,23.0405,23.0764,23.0405,23.0764,105427.0
2015-10-06 14:15:00,25.75,25.75,25.73,25.74,79940.0,23.0764,23.0764,23.0585,23.0674,79940.0
2015-10-06 14:20:00,25.74,25.75,25.72,25.74,80163.0,23.0674,23.0764,23.0495,23.0674,80163.0
2015-10-06 14:25:00,25.74,25.74,25.68,25.72,66834.0,23.0674,23.0674,23.0136,23.0495,66834.0
2015-10-06 14:30:00,25.71,25.73,25.69,25.71,82027.0,23.0405,23.0585,23.0226,23.0405,82027.0
2015-10-06 14:35:00,25.71,25.71,25.69,25.7,50589.0,23.0405,23.0405,23.0226,23.0316,50589.0
2015-10-06 14:40:00,25.7,25.71,25.65,25.65,75423.0,23.0316,23.0405,22.9868,22.9868,75423.0
2015-10-06 14:45:00,25.66,25.68,25.62,25.67,77415.0,22.9957,23.0136,22.9599,23.0047,77415.0
2015-10-06 14:50:00,25.66,25.68,25.64,25.67,69146.0,22.9957,23.0136,22.9778,23.0047,69146.0
2015-10-06 14:55:00,25.67,25.67,25.61,25.67,78099.0,23.0047,23.0047,22.9509,23.0047,78099.0
2015-10-06 15:00:00,25.67,25.67,25.63,25.66,78323.0,23.0047,23.0047,22.9688,22.9957,78323.0
2015-10-06 15:05:00,25.66,25.69,25.65,25.68,92155.0,22.9957,23.0226,22.9868,23.0136,92155.0
2015-10-06 15:10:00,25.67,25.68,25.59,25.6,110106.0,23.0047,23.0136,22.933,22.942,110106.0
2015-10-06 15:15:00,25.59,25.64,25.57,25.63,99363.0,22.933,22.9778,22.9151,22.9688,99363.0
2015-10-06 15:20:00,25.63,25.67,25.6,25.66,120437.0,22.9688,23.0047,22.942,22.9957,120437.0
2015-10-06 15:25:00,25.66,25.68,25.64,25.68,60221.0,22.9957,23.0136,22.9778,23.0136,60221.0
2015-10-06 15:30:00,25.68,25.71,25.67,25.68,112636.0,23.0136,23.0405,23.0047,23.0136,112636.0
2015-10-06 15:35:00,25.68,25.69,25.65,25.66,113918.0,23.0136,23.0226,22.9868,22.9957,113918.0
2015-10-06 15:40:00,25.65,25.68,25.64,25.66,134814.0,22.9868,23.0136,22.9778,22.9957,134814.0
2015-10-06 15:45:00,25.65,25.68,25.65,25.67,106475.0,22.9868,23.0136,22.9868,23.0047,106475.0
2015-10-06 15:50:00,25.66,25.68,25.63,25.66,191826.0,22.9957,23.0136,22.9688,22.9957,191826.0
2015-10-06 15:55:00,25.66,25.68,25.64,25.68,331608.0,22.9957,23.0136,22.9778,23.0136,331608.0
2015-10-07 09:30:00,25.9,25.93,25.8,25.81,118338.0,23.2108,23.2377,23.1212,23.1301,118338.0
2015-10-07 09:35:00,25.81,25.91,25.81,25.83,132964.0,23.1301,23.2198,23.1301,23.1481,132964.0
2015-10-07 09:40:00,25.84,25.86,25.7,25.74,240781.0,23.157,23.175,23.0316,23.0674,240781.0
2015-10-07 09:45:00,25.74,25.87,25.74,25.77,249134.0,23.0674,23.1839,23.0674,23.0943,249134.0
2015-10-07 09:50:00,25.78,25.82,25.73,25.76,339404.0,23.1033,23.1391,23.0585,23.0853,339404.0
2015-10-07 09:55:00,25.76,25.76,25.72,25.74,96106.0,23.0853,23.0853,23.0495,23.0674,96106.0
2015-10-07 10:00:00,25.74,25.87,25.74,25.87,185374.0,23.0674,23.1839,23.0674,23.1839,185374.0
2015-10-07 10:05:00,25.86,25.87,25.79,25.84,129620.0,23.175,23.1839,23.1122,23.157,129620.0
2015-10-07 10:10:00,25.84,25.85,25.81,25.83,98273.0,23.157,23.166,23.1301,23.1481,98273.0
2015-10-07 10:15:00,25.82,25.85,25.82,25.83,59364.0,23.1391,23.166,23.1391,23.1481,59364.0
2015-10-07 10:20:00,25.83,25.85,25.81,25.84,46149.0,23.1481,23.166,23.1301,23.157,46149.0
2015-10-07 10:25:00,25.84,25.9,25.82,25.86,375669.0,23.157,23.2108,23.1391,23.175,375669.0
2015-10-07 10:30:00,25.86,25.91,25.84,25.89,188678.0,23.175,23.2198,23.157,23.2018,188678.0
2015-10-07 10:35:00,25.89,25.9,25.85,25.85,249168.0,23.2018,23.2108,23.166,23.166,249168.0
2015-10-07 10:40:00,25.85,25.85,25.77,25.78,236037.0,23.166,23.166,23.0943,23.1033,236037.0
2015-10-07 10:45:00,25.77,25.78,25.71,25.71,81448.0,23.0943,23.1033,23.0405,23.0405,81448.0
2015-10-07 10:50:00,25.7,25.73,25.65,25.73,162731.0,23.0316,23.0585,22.9868,23.0585,162731.0
2015-10-07 10:55:00,25.72,25.77,25.71,25.74,115840.0,23.0495,23.0943,23.0405,23.0674,115840.0
2015-10-07 11:00:00,25.73,25.74,25.69,25.71,122764.0,23.0585,23.0674,23.0226,23.0405,122764.0
2015-10-07 11:05:00,25.71,25.72,25.62,25.67,96097.0,23.0405,23.0495,22.9599,23.0047,96097.0
2015-10-07 11:10:00,25.68,25.68,25.58,25.58,200924.0,23.0136,23.0136,22.924,22.924,200924.0
2015-10-07 11:15:00,25.59,25.59,25.49,25.54,140948.0,22.933,22.933,22.8434,22.8882,140948.0
2015-10-07 11:20:00,25.54,25.58,25.51,25.57,278107.0,22.8882,22.924,22.8613,22.9151,278107.0
2015-10-07 11:25:00,25.57,25.58,25.55,25.58,70157.0,22.9151,22.924,22.8971,22.924,70157.0
2015-10-07 11:30:00,25.57,25.67,25.56,25.66,116111.0,22.9151,23.0047,22.9061,22.9957,116111.0
2015-10-07 11:35:00,25.66,25.67,25.62,25.64,193178.0,22.9957,23.0047,22.9599,22.9778,193178.0
2015-10-07 11:40:00,25.64,25.65,25.6,25.63,67655.0,22.9778,22.9868,22.942,22.9688,67655.0
2015-10-07 11:45:00,25.63,25.71,25.62,25.62,121140.0,22.9688,23.0405,22.9599,22.9599,121140.0
2015-10-07 11:50:00,25.62,25.7,25.62,25.7,54804.0,22.9599,23.0316,22.9599,23.0316,54804.0
2015-10-07 11:55:00,25.7,25.76,25.7,25.74,57083.0,23.0316,23.0853,23.0316,23.0674,57083.0
2015-10-07 12:00:00,25.73,25.75,25.68,25.68,123488.0,23.0585,23.0764,23.0136,23.0136,123488.0
2015-10-07 12:05:00,25.69,25.71,25.66,25.67,155151.0,23.0226,23.0405,22.9957,23.0047,155151.0
2015-10-07 12:10:00,25.66,25.69,25.64,25.64,55382.0,22.9957,23.0226,22.9778,22.9778,55382.0
2015-10-07 12:15:00,25.65,25.68,25.63,25.68,110166.0,22.9868,23.0136,22.9688,23.0136,110166.0
2015-10-07 12:20:00,25.68,25.69,25.64,25.65,47892.0,23.0136,23.0226,22.9778,22.9868,47892.0
2015-10-07 12:25:00,25.65,25.65,25.62,25.63,47072.0,22.9868,22.9868,22.9599,22.9688,47072.0
2015-10-07 12:30:00,25.63,25.67,25.61,25.64,35488.0,22.9688,23.0047,22.9509,22.9778,35488.0
2015-10-07 12:35:00,25.64,25.68,25.63,25.66,52247.0,22.9778,23.0136,22.9688,22.9957,52247.0
2015-10-07 12:40:00,25.65,25.7,25.62,25.7,130824.0,22.9868,23.0316,22.9599,23.0316,130824.0
2015-10-07 12:45:00,25.7,25.7,25.67,25.69,23326.0,23.0316,23.0316,23.0047,23.0226,23326.0
2015-10-07 12:50:00,25.7,25.7,25.65,25.67,46859.0,23.0316,23.0316,22.9868,23.0047,46859.0
2015-10-07 12:55:00,25.67,25.68,25.65,25.66,41215.0,23.0047,23.0136,22.9868,22.9957,41215.0
2015-10-07 13:00:00,25.65,25.68,25.62,25.64,77613.0,22.9868,23.0136,22.9599,22.9778,77613.0
2015-10-07 13:05:00,25.65,25.7,25.65,25.7,52678.0,22.9868,23.0316,22.9868,23.0316,52678.0
2015-10-07 13:10:00,25.7,25.74,25.7,25.71,119427.0,23.0316,23.0674,23.0316,23.0405,119427.0
2015-10-07 13:15:00,25.72,25.73,25.69,25.7,60773.0,23.0495,23.0585,23.0226,23.0316,60773.0
2015-10-07 13:20:00,25.7,25.72,25.69,25.71,79561.0,23.0316,23.0495,23.0226,23.0405,79561.0
2015-10-07 13:25:00,25.71,25.72,25.67,25.7,70325.0,23.0405,23.0495,23.0047,23.0316,70325.0
2015-10-07 13:30:00,25.7,25.75,25.69,25.72,107860.0,23.0316,23.0764,23.0226,23.0495,107860.0
2015-10-07 13:35:00,25.71,25.73,25.7,25.71,116074.0,23.0405,23.0585,23.0316,23.0405,116074.0
2015-10-07 13:40:00,25.71,25.75,25.7,25.73,73668.0,23.0405,23.0764,23.0316,23.0585,73668.0
2015-10-07 13:45:00,25.74,25.76,25.72,25.74,108113.0,23.0674,23.0853,23.0495,23.0674,108113.0
2015-10-07 13:50:00,25.73,25.74,25.69,25.71,52734.0,23.0585,23.0674,23.0226,23.0405,52734.0
2015-10-07 13:55:00,25.72,25.75,25.71,25.71,60747.0,23.0495,23.0764,23.0405,23.0405,60747.0
2015-10-07 14:00:00,25.71,25.75,25.7,25.74,73669.0,23.0405,23.0764,23.0316,23.0674,73669.0
2015-10-07 14:05:00,25.74,25.75,25.69,25.7,142972.0,23.0674,23.0764,23.0226,23.0316,142972.0
2015-10-07 14:10:00,25.69,25.69,25.65,25.66,55109.0,23.0226,23.0226,22.9868,22.9957,55109.0
2015-10-07 14:15:00,25.66,25.68,25.64,25.65,58616.0,22.9957,23.0136,22.9778,22.9868,58616.0
2015-10-07 14:20:00,25.65,25.65,25.6,25.62,83180.0,22.9868,22.9868,22.942,22.9599,83180.0
2015-10-07 14:25:00,25.63,25.63,25.58,25.61,55120.0,22.9688,22.9688,22.924,22.9509,55120.0
2015-10-07 14:30:00,25.61,25.65,25.56,25.57,105307.0,22.9509,22.9868,22.9061,22.9151,105307.0
2015-10-07 14:35:00,25.57,25.6,25.53,25.57,133362.0,22.9151,22.942,22.8792,22.9151,133362.0
2015-10-07 14:40:00,25.56,25.6,25.56,25.59,40133.0,22.9061,22.942,22.9061,22.933,40133.0
2015-10-07 14:45:00,25.59,25.61,25.56,25.58,70191.0,22.933,22.9509,22.9061,22.924,70191.0
2015-10-07 14:50:00,25.58,25.58,25.54,25.58,48473.0,22.924,22.924,22.8882,22.924,48473.0
2015-10-07 14:55:00,25.59,25.62,25.56,25.56,61977.0,22.933,22.9599,22.9061,22.9061,61977.0
2015-10-07 15:00:00,25.57,25.61,25.56,25.59,46079.0,22.9151,22.9509,22.9061,22.933,46079.0
2015-10-07 15:05:00,25.59,25.63,25.58,25.6,57155.0,22.933,22.9688,22.924,22.942,57155.0
2015-10-07 15:10:00,25.59,25.66,25.59,25.62,104087.0,22.933,22.9957,22.933,22.9599,104087.0
2015-10-07 15:15:00,25.61,25.67,25.6,25.64,128964.0,22.9509,23.0047,22.942,22.9778,128964.0
2015-10-07 15:20:00,25.64,25.64,25.58,25.6,113046.0,22.9778,22.9778,22.924,22.942,113046.0
2015-10-07 15:25:00,25.61,25.62,25.56,25.57,165058.0,22.9509,22.9599,22.9061,22.9151,165058.0
2015-10-07 15:30:00,25.58,25.61,25.57,25.59,134529.0,22.924,22.9509,22.9151,22.933,134529.0
2015-10-07 15:35:00,25.59,25.62,25.58,25.62,113898.0,22.933,22.9599,22.924,22.9599,113898.0
2015-10-07 15:40:00,25.61,25.62,25.58,25.6,376867.0,22.9509,22.9599,22.924,22.942,376867.0
2015-10-07 15:45:00,25.6,25.6,25.56,25.58,173555.0,22.942,22.942,22.9061,22.924,173555.0
2015-10-07 15:50:00,25.58,25.63,25.57,25.63,425081.0,22.924,22.9688,22.9151,22.9688,425081.0
2015-10-07 15:55:00,25.62,25.69,25.61,25.69,610995.0,22.9599,23.0226,22.9509,23.0226,610995.0
2015-10-08 09:30:00,25.01,25.08,23.77,24.19,2628251.0,22.4132,22.4759,21.302,21.6784,2628251.0
2015-10-08 09:35:00,24.2,24.79,24.2,24.72,1149222.0,21.6873,22.2161,21.6873,22.1533,1149222.0
2015-10-08 09:40:00,24.72,24.72,24.34,24.36,672769.0,22.1533,22.1533,21.8128,21.8307,672769.0
2015-10-08 09:45:00,24.37,24.5,24.22,24.23,815892.0,21.8397,21.9562,21.7052,21.7142,815892.0
2015-10-08 09:50:00,24.23,24.26,24.0,24.19,1243847.0,21.7142,21.7411,21.5081,21.6784,1243847.0
2015-10-08 09:55:00,24.2,24.21,23.95,24.0,974337.0,21.6873,21.6963,21.4633,21.5081,974337.0
2015-10-08 10:00:00,23.99,24.03,23.93,23.99,1086618.0,21.4991,21.535,21.4454,21.4991,1086618.0
2015-10-08 10:05:00,24.0,24.26,23.94,24.13,1202184.0,21.5081,21.7411,21.4543,21.6246,1202184.0
2015-10-08 10:10:00,24.13,24.13,23.83,23.96,534803.0,21.6246,21.6246,21.3557,21.4722,534803.0
2015-10-08 10:15:00,23.96,24.14,23.96,24.11,1027410.0,21.4722,21.6335,21.4722,21.6067,1027410.0
2015-10-08 10:20:00,24.1,24.2,24.05,24.16,231507.0,21.5977,21.6873,21.5529,21.6515,231507.0
2015-10-08 10:25:00,24.17,24.19,24.07,24.1,212204.0,21.6604,21.6784,21.5708,21.5977,212204.0
2015-10-08 10:30:00,24.1,24.14,24.03,24.1,402454.0,21.5977,21.6335,21.535,21.5977,402454.0
2015-10-08 10:35:00,24.1,24.12,24.06,24.07,180072.0,21.5977,21.6156,21.5619,21.5708,180072.0
2015-10-08 10:40:00,24.08,24.09,23.97,23.97,459839.0,21.5798,21.5887,21.4812,21.4812,459839.0
2015-10-08 10:45:00,23.98,24.01,23.96,24.0,546505.0,21.4902,21.517,21.4722,21.5081,546505.0
2015-10-08 10:50:00,24.0,24.01,23.93,23.97,593575.0,21.5081,21.517,21.4454,21.4812,593575.0
2015-10-08 10:55:00,23.97,24.48,23.94,23.98,1865224.0,21.4812,21.9382,21.4543,21.4902,1865224.0
2015-10-08 11:00:00,23.98,23.99,23.8,23.8,897338.0,21.4902,21.4991,21.3288,21.3288,897338.0
2015-10-08 11:05:00,23.8,23.83,23.75,23.79,1433375.0,21.3288,21.3557,21.284,21.3199,1433375.0
2015-10-08 11:10:00,23.79,23.85,23.64,23.68,854772.0,21.3199,21.3737,21.1855,21.2213,854772.0
2015-10-08 11:15:00,23.68,23.89,23.67,23.82,619488.0,21.2213,21.4095,21.2123,21.3468,619488.0
2015-10-08 11:20:00,23.81,23.86,23.78,23.78,261792.0,21.3378,21.3826,21.3109,21.3109,261792.0
2015-10-08 11:25:00,23.79,23.81,23.69,23.78,307590.0,21.3199,21.3378,21.2303,21.3109,307590.0
2015-10-08 11:30:00,23.78,23.82,23.75,23.79,395317.0,21.3109,21.3468,21.284,21.3199,395317.0
2015-10-08 11:35:00,23.79,23.86,23.78,23.84,270879.0,21.3199,21.3826,21.3109,21.3647,270879.0
2015-10-08 11:40:00,23.84,23.85,23.78,23.82,875929.0,21.3647,21.3737,21.3109,21.3468,875929.0
2015-10-08 11:45:00,23.82,23.86,23.79,23.85,300926.0,21.3468,21.3826,21.3199,21.3737,300926.0
2015-10-08 11:50:00,23.85,23.85,23.73,23.73,302184.0,21.3737,21.3737,21.2661,21.2661,302184.0
2015-10-08 11:55:00,23.74,23.83,23.66,23.72,1157382.0,21.2751,21.3557,21.2034,21.2572,1157382.0
2015-10-08 12:00:00,23.73,23.76,23.7,23.71,598694.0,21.2661,21.293,21.2392,21.2482,598694.0
2015-10-08 12:05:00,23.71,23.74,23.65,23.67,445505.0,21.2482,21.2751,21.1944,21.2123,445505.0
2015-10-08 12:10:00,23.67,23.7,23.62,23.69,779848.0,21.2123,21.2392,21.1675,21.2303,779848.0
2015-10-08 12:15:00,23.68,23.72,23.68,23.71,296869.0,21.2213,21.2572,21.2213,21.2482,296869.0
2015-10-08 12:20:00,23.72,23.82,23.71,23.8,666645.0,21.2572,21.3468,21.2482,21.3288,666645.0
2015-10-08 12:25:00,23.8,23.81,23.74,23.75,556304.0,21.3288,21.3378,21.2751,21.284,556304.0
2015-10-08 12:30:00,23.76,23.93,23.75,23.91,1339016.0,21.293,21.4454,21.284,21.4274,1339016.0
2015-10-08 12:35:00,23.9,23.95,23.89,23.94,981123.0,21.4185,21.4633,21.4095,21.4543,981123.0
2015-10-08 12:40:00,23.94,23.95,23.84,23.88,977129.0,21.4543,21.4633,21.3647,21.4005,977129.0
2015-10-08 12:45:00,23.88,23.89,23.79,23.82,267635.0,21.4005,21.4095,21.3199,21.3468,267635.0
2015-10-08 12:50:00,23.83,23.85,23.79,23.84,149351.0,21.3557,21.3737,21.3199,21.3647,149351.0
2015-10-08 12:55:00,23.84,23.88,23.83,23.85,370877.0,21.3647,21.4005,21.3557,21.3737,370877.0
2015-10-08 13:00:00,23.86,23.89,23.83,23.83,208548.0,21.3826,21.4095,21.3557,21.3557,208548.0
2015-10-08 13:05:00,23.84,23.95,23.83,23.9,209373.0,21.3647,21.4633,21.3557,21.4185,209373.0
2015-10-08 13:10:00,23.91,23.91,23.88,23.88,186425.0,21.4274,21.4274,21.4005,21.4005,186425.0
2015-10-08 13:15:00,23.88,23.88,23.83,23.85,219155.0,21.4005,21.4005,21.3557,21.3737,219155.0
2015-10-08 13:20:00,23.85,23.94,23.84,23.93,280786.0,21.3737,21.4543,21.3647,21.4454,280786.0
2015-10-08 13:25:00,23.93,23.93,23.82,23.84,268892.0,21.4454,21.4454,21.3468,21.3647,268892.0
2015-10-08 13:30:00,23.84,23.9,23.82,23.89,182559.0,21.3647,21.4185,21.3468,21.4095,182559.0
2015-10-08 13:35:00,23.9,23.9,23.87,23.88,184029.0,21.4185,21.4185,21.3916,21.4005,184029.0
2015-10-08 13:40:00,23.89,23.94,23.86,23.94,328786.0,21.4095,21.4543,21.3826,21.4543,328786.0
2015-10-08 13:45:00,23.94,24.0,23.93,23.99,384461.0,21.4543,21.5081,21.4454,21.4991,384461.0
2015-10-08 13:50:00,24.0,24.0,23.89,23.9,339743.0,21.5081,21.5081,21.4095,21.4185,339743.0
2015-10-08 13:55:00,23.9,23.9,23.8,23.82,415744.0,21.4185,21.4185,21.3288,21.3468,415744.0
2015-10-08 14:00:00,23.81,23.94,23.8,23.9,653720.0,21.3378,21.4543,21.3288,21.4185,653720.0
2015-10-08 14:05:00,23.91,23.91,23.82,23.87,459988.0,21.4274,21.4274,21.3468,21.3916,459988.0
2015-10-08 14:10:00,23.87,23.91,23.83,23.89,457267.0,21.3916,21.4274,21.3557,21.4095,457267.0
2015-10-08 14:15:00,23.9,23.9,23.85,23.87,313205.0,21.4185,21.4185,21.3737,21.3916,313205.0
2015-10-08 14:20:00,23.87,23.88,23.82,23.84,257398.0,21.3916,21.4005,21.3468,21.3647,257398.0
2015-10-08 14:25:00,23.84,23.86,23.79,23.85,266652.0,21.3647,21.3826,21.3199,21.3737,266652.0
2015-10-08 14:30:00,23.85,23.99,23.84,23.95,264355.0,21.3737,21.4991,21.3647,21.4633,264355.0
2015-10-08 14:35:00,23.95,23.98,23.93,23.95,266764.0,21.4633,21.4902,21.4454,21.4633,266764.0
2015-10-08 14:40:00,23.96,24.05,23.95,24.04,517419.0,21.4722,21.5529,21.4633,21.5439,517419.0
2015-10-08 14:45:00,24.04,24.06,24.02,24.02,246527.0,21.5439,21.5619,21.526,21.526,246527.0
2015-10-08 14:50:00,24.02,24.02,23.97,23.98,362859.0,21.526,21.526,21.4812,21.4902,362859.0
2015-10-08 14:55:00,23.98,24.03,23.94,24.0,430222.0,21.4902,21.535,21.4543,21.5081,430222.0
2015-10-08 15:00:00,24.0,24.12,23.97,24.1,326334.0,21.5081,21.6156,21.4812,21.5977,326334.0
2015-10-08 15:05:00,24.1,24.21,24.09,24.2,385298.0,21.5977,21.6963,21.5887,21.6873,385298.0
2015-10-08 15:10:00,24.2,24.29,24.19,24.26,431618.0,21.6873,21.768,21.6784,21.7411,431618.0
2015-10-08 15:15:00,24.26,24.32,24.25,24.32,342788.0,21.7411,21.7949,21.7321,21.7949,342788.0
2015-10-08 15:20:00,24.32,24.33,24.24,24.25,458812.0,21.7949,21.8038,21.7232,21.7321,458812.0
2015-10-08 15:25:00,24.25,24.26,24.12,24.13,490720.0,21.7321,21.7411,21.6156,21.6246,490720.0
2015-10-08 15:30:00,24.13,24.16,24.05,24.06,612247.0,21.6246,21.6515,21.5529,21.5619,612247.0
2015-10-08 15:35:00,24.05,24.1,24.03,24.04,615497.0,21.5529,21.5977,21.535,21.5439,615497.0
2015-10-08 15:40:00,24.05,24.1,24.04,24.1,688324.0,21.5529,21.5977,21.5439,21.5977,688324.0
2015-10-08 15:45:00,24.1,24.1,24.08,24.1,720997.0,21.5977,21.5977,21.5798,21.5977,720997.0
2015-10-08 15:50:00,24.1,24.13,24.09,24.12,936843.0,21.5977,21.6246,21.5887,21.6156,936843.0
2015-10-08 15:55:00,24.11,24.16,24.1,24.15,1450106.0,21.6067,21.6515,21.5977,21.6425,1450106.0
2015-10-09 09:30:00,24.21,24.25,24.05,24.22,327929.0,21.6963,21.7321,21.5529,21.7052,327929.0
2015-10-09 09:35:00,24.22,24.36,24.21,24.35,200868.0,21.7052,21.8307,21.6963,21.8217,200868.0
2015-10-09 09:40:00,24.36,24.36,24.25,24.25,210565.0,21.8307,21.8307,21.7321,21.7321,210565.0
2015-10-09 09:45:00,24.26,24.28,24.2,24.25,187697.0,21.7411,21.759,21.6873,21.7321,187697.0
2015-10-09 09:50:00,24.26,24.3,24.25,24.28,147773.0,21.7411,21.7769,21.7321,21.759,147773.0
2015-10-09 09:55:00,24.27,24.27,24.2,24.2,284039.0,21.75,21.75,21.6873,21.6873,284039.0
2015-10-09 10:00:00,24.2,24.21,24.14,24.16,163866.0,21.6873,21.6963,21.6335,21.6515,163866.0
2015-10-09 10:05:00,24.17,24.21,24.16,24.17,207882.0,21.6604,21.6963,21.6515,21.6604,207882.0
2015-10-09 10:10:00,24.16,24.17,24.07,24.11,323014.0,21.6515,21.6604,21.5708,21.6067,323014.0
2015-10-09 10:15:00,24.11,24.18,24.1,24.18,80794.0,21.6067,21.6694,21.5977,21.6694,80794.0
2015-10-09 10:20:00,24.18,24.19,24.15,24.18,106604.0,21.6694,21.6784,21.6425,21.6694,106604.0
2015-10-09 10:25:00,24.18,24.22,24.17,24.2,225638.0,21.6694,21.7052,21.6604,21.6873,225638.0
2015-10-09 10:30:00,24.2,24.33,24.19,24.33,116305.0,21.6873,21.8038,21.6784,21.8038,116305.0
2015-10-09 10:35:00,24.33,24.42,24.32,24.37,186562.0,21.8038,21.8845,21.7949,21.8397,186562.0
2015-10-09 10:40:00,24.37,24.41,24.34,24.36,112599.0,21.8397,21.8755,21.8128,21.8307,112599.0
2015-10-09 10:45:00,24.36,24.36,24.31,24.33,182853.0,21.8307,21.8307,21.7859,21.8038,182853.0
2015-10-09 10:50:00,24.33,24.35,24.31,24.32,65744.0,21.8038,21.8217,21.7859,21.7949,65744.0
2015-10-09 10:55:00,24.32,24.36,24.3,24.34,113866.0,21.7949,21.8307,21.7769,21.8128,113866.0
2015-10-09 11:00:00,24.34,24.37,24.31,24.32,111444.0,21.8128,21.8397,21.7859,21.7949,111444.0
2015-10-09 11:05:00,24.32,24.34,24.3,24.32,155893.0,21.7949,21.8128,21.7769,21.7949,155893.0
2015-10-09 11:10:00,24.33,24.35,24.28,24.33,199964.0,21.8038,21.8217,21.759,21.8038,199964.0
2015-10-09 11:15:00,24.32,24.34,24.3,24.32,368196.0,21.7949,21.8128,21.7769,21.7949,368196.0
2015-10-09 11:20:00,24.32,24.34,24.29,24.29,223709.0,21.7949,21.8128,21.768,21.768,223709.0
2015-10-09 11:25:00,24.3,24.31,24.29,24.3,77488.0,21.7769,21.7859,21.768,21.7769,77488.0
2015-10-09 11:30:00,24.3,24.31,24.24,24.25,151707.0,21.7769,21.7859,21.7232,21.7321,151707.0
2015-10-09 11:35:00,24.25,24.26,24.22,24.25,110638.0,21.7321,21.7411,21.7052,21.7321,110638.0
2015-10-09 11:40:00,24.25,24.26,24.22,24.25,79086.0,21.7321,21.7411,21.7052,21.7321,79086.0
2015-10-09 11:45:00,24.25,24.26,24.23,24.26,74657.0,21.7321,21.7411,21.7142,21.7411,74657.0
2015-10-09 11:50:00,24.26,24.3,24.25,24.26,85541.0,21.7411,21.7769,21.7321,21.7411,85541.0
2015-10-09 11:55:00,24.25,24.3,24.25,24.25,111458.0,21.7321,21.7769,21.7321,21.7321,111458.0
2015-10-09 12:00:00,24.26,24.3,24.25,24.28,100409.0,21.7411,21.7769,21.7321,21.759,100409.0
2015-10-09 12:05:00,24.28,24.29,24.25,24.26,120349.0,21.759,21.768,21.7321,21.7411,120349.0
2015-10-09 12:10:00,24.26,24.28,24.25,24.25,180380.0,21.7411,21.759,21.7321,21.7321,180380.0
2015-10-09 12:15:00,24.25,24.25,24.2,24.23,214102.0,21.7321,21.7321,21.6873,21.7142,214102.0
2015-10-09 12:20:00,24.24,24.25,24.19,24.2,269383.0,21.7232,21.7321,21.6784,21.6873,269383.0
2015-10-09 12:25:00,24.21,24.24,24.21,24.21,92285.0,21.6963,21.7232,21.6963,21.6963,92285.0
2015-10-09 12:30:00,24.21,24.22,24.18,24.21,88696.0,21.6963,21.7052,21.6694,21.6963,88696.0
2015-10-09 12:35:00,24.21,24.23,24.18,24.23,104635.0,21.6963,21.7142,21.6694,21.7142,104635.0
2015-10-09 12:40:00,24.23,24.23,24.2,24.22,140392.0,21.7142,21.7142,21.6873,21.7052,140392.0
2015-10-09 12:45:00,24.23,24.25,24.22,24.23,99963.0,21.7142,21.7321,21.7052,21.7142,99963.0
2015-10-09 12:50:00,24.23,24.25,24.22,24.23,230461.0,21.7142,21.7321,21.7052,21.7142,230461.0
2015-10-09 12:55:00,24.22,24.23,24.22,24.23,189705.0,21.7052,21.7142,21.7052,21.7142,189705.0
2015-10-09 13:00:00,24.23,24.24,24.22,24.23,152992.0,21.7142,21.7232,21.7052,21.7142,152992.0
2015-10-09 13:05:00,24.23,24.24,24.18,24.19,101392.0,21.7142,21.7232,21.6694,21.6784,101392.0
2015-10-09 13:10:00,24.18,24.18,24.15,24.17,119335.0,21.6694,21.6694,21.6425,21.6604,119335.0
2015-10-09 13:15:00,24.16,24.19,24.15,24.16,72520.0,21.6515,21.6784,21.6425,21.6515,72520.0
2015-10-09 13:20:00,24.16,24.18,24.13,24.18,291309.0,21.6515,21.6694,21.6246,21.6694,291309.0
2015-10-09 13:25:00,24.18,24.22,24.17,24.19,94275.0,21.6694,21.7052,21.6604,21.6784,94275.0
2015-10-09 13:30:00,24.19,24.19,24.15,24.17,109157.0,21.6784,21.6784,21.6425,21.6604,109157.0
2015-10-09 13:35:00,24.17,24.18,24.14,24.18,132444.0,21.6604,21.6694,21.6335,21.6694,132444.0
2015-10-09 13:40:00,24.18,24.2,24.17,24.18,109558.0,21.6694,21.6873,21.6604,21.6694,109558.0
2015-10-09 13:45:00,24.18,24.19,24.13,24.16,155965.0,21.6694,21.6784,21.6246,21.6515,155965.0
2015-10-09 13:50:00,24.16,24.17,24.13,24.14,57014.0,21.6515,21.6604,21.6246,21.6335,57014.0
2015-10-09 13:55:00,24.15,24.16,24.13,24.13,61760.0,21.6425,21.6515,21.6246,21.6246,61760.0
2015-10-09 14:00:00,24.14,24.16,24.12,24.13,101790.0,21.6335,21.6515,21.6156,21.6246,101790.0
2015-10-09 14:05:00,24.13,24.19,24.13,24.16,172459.0,21.6246,21.6784,21.6246,21.6515,172459.0
2015-10-09 14:10:00,24.16,24.17,24.13,24.15,117021.0,21.6515,21.6604,21.6246,21.6425,117021.0
2015-10-09 14:15:00,24.15,24.16,24.12,24.14,81833.0,21.6425,21.6515,21.6156,21.6335,81833.0
2015-10-09 14:20:00,24.15,24.16,24.12,24.15,73448.0,21.6425,21.6515,21.6156,21.6425,73448.0
2015-10-09 14:25:00,24.14,24.2,24.14,24.2,88224.0,21.6335,21.6873,21.6335,21.6873,88224.0
2015-10-09 14:30:00,24.2,24.21,24.18,24.2,400368.0,21.6873,21.6963,21.6694,21.6873,400368.0
2015-10-09 14:35:00,24.2,24.25,24.19,24.23,232545.0,21.6873,21.7321,21.6784,21.7142,232545.0
2015-10-09 14:40:00,24.24,24.27,24.19,24.19,255974.0,21.7232,21.75,21.6784,21.6784,255974.0
2015-10-09 14:45:00,24.2,24.21,24.18,24.2,105734.0,21.6873,21.6963,21.6694,21.6873,105734.0
2015-10-09 14:50:00,24.2,24.24,24.2,24.23,104893.0,21.6873,21.7232,21.6873,21.7142,104893.0
2015-10-09 14:55:00,24.23,24.27,24.23,24.25,101292.0,21.7142,21.75,21.7142,21.7321,101292.0
2015-10-09 15:00:00,24.25,24.26,24.2,24.23,122025.0,21.7321,21.7411,21.6873,21.7142,122025.0
2015-10-09 15:05:00,24.23,24.25,24.18,24.2,250662.0,21.7142,21.7321,21.6694,21.6873,250662.0
2015-10-09 15:10:00,24.21,24.21,24.17,24.2,256770.0,21.6963,21.6963,21.6604,21.6873,256770.0
2015-10-09 15:15:00,24.2,24.23,24.17,24.21,139835.0,21.6873,21.7142,21.6604,21.6963,139835.0
2015-10-09 15:20:00,24.21,24.25,24.2,24.23,172974.0,21.6963,21.7321,21.6873,21.7142,172974.0
2015-10-09 15:25:00,24.24,24.26,24.22,24.23,185226.0,21.7232,21.7411,21.7052,21.7142,185226.0
2015-10-09 15:30:00,24.24,24.26,24.23,24.23,180709.0,21.7232,21.7411,21.7142,21.7142,180709.0
2015-10-09 15:35:00,24.24,24.28,24.24,24.26,189376.0,21.7232,21.759,21.7232,21.7411,189376.0
2015-10-09 15:40:00,24.26,24.3,24.25,24.29,277286.0,21.7411,21.7769,21.7321,21.768,277286.0
2015-10-09 15:45:00,24.3,24.32,24.28,24.3,541417.0,21.7769,21.7949,21.759,21.7769,541417.0
2015-10-09 15:50:00,24.3,24.32,24.28,24.3,659058.0,21.7769,21.7949,21.759,21.7769,659058.0
2015-10-09 15:55:00,24.3,24.3,24.28,24.3,868142.0,21.7769,21.7769,21.759,21.7769,868142.0
2015-10-12 09:30:00,24.04,24.36,24.01,24.08,292147.0,21.5439,21.8307,21.517,21.5798,292147.0
2015-10-12 09:35:00,24.07,24.08,23.98,23.99,249376.0,21.5708,21.5798,21.4902,21.4991,249376.0
2015-10-12 09:40:00,24.0,24.04,23.98,24.0,336415.0,21.5081,21.5439,21.4902,21.5081,336415.0
2015-10-12 09:45:00,24.01,24.04,23.99,24.02,417801.0,21.517,21.5439,21.4991,21.526,417801.0
2015-10-12 09:50:00,24.02,24.03,24.0,24.02,215917.0,21.526,21.535,21.5081,21.526,215917.0
2015-10-12 09:55:00,24.02,24.03,24.01,24.01,341570.0,21.526,21.535,21.517,21.517,341570.0
2015-10-12 10:00:00,24.01,24.03,24.01,24.02,227259.0,21.517,21.535,21.517,21.526,227259.0
2015-10-12 10:05:00,24.02,24.04,24.01,24.03,203401.0,21.526,21.5439,21.517,21.535,203401.0
2015-10-12 10:10:00,24.02,24.1,24.02,24.1,210229.0,21.526,21.5977,21.526,21.5977,210229.0
2015-10-12 10:15:00,24.1,24.1,24.06,24.09,176226.0,21.5977,21.5977,21.5619,21.5887,176226.0
2015-10-12 10:20:00,24.09,24.1,24.05,24.05,107573.0,21.5887,21.5977,21.5529,21.5529,107573.0
2015-10-12 10:25:00,24.06,24.11,24.05,24.1,65933.0,21.5619,21.6067,21.5529,21.5977,65933.0
2015-10-12 10:30:00,24.1,24.16,24.09,24.13,118417.0,21.5977,21.6515,21.5887,21.6246,118417.0
2015-10-12 10:35:00,24.13,24.2,24.13,24.2,151799.0,21.6246,21.6873,21.6246,21.6873,151799.0
2015-10-12 10:40:00,24.2,24.22,24.19,24.22,76394.0,21.6873,21.7052,21.6784,21.7052,76394.0
2015-10-12 10:45:00,24.22,24.32,24.21,24.31,189634.0,21.7052,21.7949,21.6963,21.7859,189634.0
2015-10-12 10:50:00,24.31,24.34,24.3,24.31,91548.0,21.7859,21.8128,21.7769,21.7859,91548.0
2015-10-12 10:55:00,24.31,24.33,24.3,24.3,88678.0,21.7859,21.8038,21.7769,21.7769,88678.0
2015-10-12 11:00:00,24.3,24.44,24.3,24.43,165880.0,21.7769,21.9024,21.7769,21.8934,165880.0
2015-10-12 11:05:00,24.42,24.5,24.42,24.5,139746.0,21.8845,21.9562,21.8845,21.9562,139746.0
2015-10-12 11:10:00,24.49,24.5,24.45,24.48,141338.0,21.9472,21.9562,21.9114,21.9382,141338.0
2015-10-12 11:15:00,24.49,24.57,24.48,24.57,139553.0,21.9472,22.0189,21.9382,22.0189,139553.0
2015-10-12 11:20:00,24.56,24.57,24.52,24.55,88890.0,22.0099,22.0189,21.9741,22.001,88890.0
2015-10-12 11:25:00,24.55,24.57,24.52,24.56,148081.0,22.001,22.0189,21.9741,22.0099,148081.0
2015-10-12 11:30:00,24.55,24.6,24.54,24.6,82644.0,22.001,22.0458,21.992,22.0458,82644.0
2015-10-12 11:35:00,24.59,24.62,24.58,24.61,49564.0,22.0368,22.0637,22.0279,22.0547,49564.0
2015-10-12 11:40:00,24.61,24.61,24.57,24.59,146174.0,22.0547,22.0547,22.0189,22.0368,146174.0
2015-10-12 11:45:00,24.6,24.6,24.54,24.55,116076.0,22.0458,22.0458,21.992,22.001,116076.0
2015-10-12 11:50:00,24.54,24.58,24.53,24.58,89881.0,21.992,22.0279,21.9831,22.0279,89881.0
2015-10-12 11:55:00,24.58,24.59,24.53,24.55,83769.0,22.0279,22.0368,21.9831,22.001,83769.0
2015-10-12 12:00:00,24.55,24.55,24.51,24.51,126024.0,22.001,22.001,21.9651,21.9651,126024.0
2015-10-12 12:05:00,24.51,24.53,24.5,24.52,52042.0,21.9651,21.9831,21.9562,21.9741,52042.0
2015-10-12 12:10:00,24.52,24.54,24.51,24.54,137358.0,21.9741,21.992,21.9651,21.992,137358.0
2015-10-12 12:15:00,24.54,24.56,24.52,24.53,160516.0,21.992,22.0099,21.9741,21.9831,160516.0
2015-10-12 12:20:00,24.54,24.55,24.51,24.52,53169.0,21.992,22.001,21.9651,21.9741,53169.0
2015-10-12 12:25:00,24.51,24.52,24.5,24.52,31568.0,21.9651,21.9741,21.9562,21.9741,31568.0
2015-10-12 12:30:00,24.52,24.53,24.5,24.51,35542.0,21.9741,21.9831,21.9562,21.9651,35542.0
2015-10-12 12:35:00,24.5,24.52,24.5,24.51,41010.0,21.9562,21.9741,21.9562,21.9651,41010.0
2015-10-12 12:40:00,24.5,24.51,24.48,24.5,72865.0,21.9562,21.9651,21.9382,21.9562,72865.0
2015-10-12 12:45:00,24.5,24.51,24.48,24.48,46879.0,21.9562,21.9651,21.9382,21.9382,46879.0
2015-10-12 12:50:00,24.48,24.49,24.46,24.48,49772.0,21.9382,21.9472,21.9203,21.9382,49772.0
2015-10-12 12:55:00,24.48,24.51,24.48,24.5,38072.0,21.9382,21.9651,21.9382,21.9562,38072.0
2015-10-12 13:00:00,24.51,24.51,24.5,24.51,19210.0,21.9651,21.9651,21.9562,21.9651,19210.0
2015-10-12 13:05:00,24.51,24.51,24.47,24.47,45556.0,21.9651,21.9651,21.9293,21.9293,45556.0
2015-10-12 13:10:00,24.47,24.48,24.47,24.48,20143.0,21.9293,21.9382,21.9293,21.9382,20143.0
2015-10-12 13:15:00,24.47,24.48,24.46,24.48,50049.0,21.9293,21.9382,21.9203,21.9382,50049.0
2015-10-12 13:20:00,24.48,24.5,24.47,24.5,55180.0,21.9382,21.9562,21.9293,21.9562,55180.0
2015-10-12 13:25:00,24.5,24.52,24.49,24.52,39989.0,21.9562,21.9741,21.9472,21.9741,39989.0
2015-10-12 13:30:00,24.52,24.53,24.52,24.53,15863.0,21.9741,21.9831,21.9741,21.9831,15863.0
2015-10-12 13:35:00,24.53,24.54,24.52,24.52,55941.0,21.9831,21.992,21.9741,21.9741,55941.0
2015-10-12 13:40:00,24.53,24.53,24.49,24.5,75983.0,21.9831,21.9831,21.9472,21.9562,75983.0
2015-10-12 13:45:00,24.49,24.51,24.48,24.51,56563.0,21.9472,21.9651,21.9382,21.9651,56563.0
2015-10-12 13:50:00,24.5,24.52,24.48,24.48,66894.0,21.9562,21.9741,21.9382,21.9382,66894.0
2015-10-12 13:55:00,24.48,24.49,24.48,24.49,11875.0,21.9382,21.9472,21.9382,21.9472,11875.0
2015-10-12 14:00:00,24.48,24.5,24.48,24.48,62097.0,21.9382,21.9562,21.9382,21.9382,62097.0
2015-10-12 14:05:00,24.49,24.51,24.48,24.5,87277.0,21.9472,21.9651,21.9382,21.9562,87277.0
2015-10-12 14:10:00,24.51,24.51,24.48,24.49,56742.0,21.9651,21.9651,21.9382,21.9472,56742.0
2015-10-12 14:15:00,24.49,24.5,24.46,24.46,52777.0,21.9472,21.9562,21.9203,21.9203,52777.0
2015-10-12 14:20:00,24.46,24.48,24.46,24.48,21819.0,21.9203,21.9382,21.9203,21.9382,21819.0
2015-10-12 14:25:00,24.48,24.48,24.45,24.46,56028.0,21.9382,21.9382,21.9114,21.9203,56028.0
2015-10-12 14:30:00,24.45,24.46,24.43,24.46,119316.0,21.9114,21.9203,21.8934,21.9203,119316.0
2015-10-12 14:35:00,24.46,24.46,24.45,24.46,25242.0,21.9203,21.9203,21.9114,21.9203,25242.0
2015-10-12 14:40:00,24.45,24.46,24.44,24.44,39285.0,21.9114,21.9203,21.9024,21.9024,39285.0
2015-10-12 14:45:00,24.45,24.47,24.44,24.46,78368.0,21.9114,21.9293,21.9024,21.9203,78368.0
2015-10-12 14:50:00,24.47,24.5,24.46,24.5,53126.0,21.9293,21.9562,21.9203,21.9562,53126.0
2015-10-12 14:55:00,24.49,24.5,24.47,24.47,57853.0,21.9472,21.9562,21.9293,21.9293,57853.0
2015-10-12 15:00:00,24.47,24.48,24.44,24.46,165766.0,21.9293,21.9382,21.9024,21.9203,165766.0
2015-10-12 15:05:00,24.46,24.5,24.45,24.49,72813.0,21.9203,21.9562,21.9114,21.9472,72813.0
2015-10-12 15:10:00,24.49,24.52,24.49,24.52,52460.0,21.9472,21.9741,21.9472,21.9741,52460.0
2015-10-12 15:15:00,24.52,24.57,24.51,24.57,194650.0,21.9741,22.0189,21.9651,22.0189,194650.0
2015-10-12 15:20:00,24.57,24.59,24.54,24.59,305282.0,22.0189,22.0368,21.992,22.0368,305282.0
2015-10-12 15:25:00,24.59,24.61,24.58,24.6,150931.0,22.0368,22.0547,22.0279,22.0458,150931.0
2015-10-12 15:30:00,24.6,24.6,24.56,24.58,103497.0,22.0458,22.0458,22.0099,22.0279,103497.0
2015-10-12 15:35:00,24.58,24.58,24.55,24.57,122984.0,22.0279,22.0279,22.001,22.0189,122984.0
2015-10-12 15:40:00,24.56,24.57,24.53,24.53,168546.0,22.0099,22.0189,21.9831,21.9831,168546.0
2015-10-12 15:45:00,24.54,24.6,24.53,24.58,267721.0,21.992,22.0458,21.9831,22.0279,267721.0
2015-10-12 15:50:00,24.58,24.59,24.54,24.54,179658.0,22.0279,22.0368,21.992,21.992,179658.0
2015-10-12 15:55:00,24.54,24.57,24.53,24.56,424356.0,21.992,22.0189,21.9831,22.0099,424356.0
2015-10-13 09:30:00,24.5,24.56,24.41,24.51,175403.0,21.9562,22.0099,21.8755,21.9651,175403.0
2015-10-13 09:35:00,24.51,24.53,24.45,24.49,148139.0,21.9651,21.9831,21.9114,21.9472,148139.0
2015-10-13 09:40:00,24.5,24.58,24.47,24.57,144708.0,21.9562,22.0279,21.9293,22.0189,144708.0
2015-10-13 09:45:00,24.58,24.62,24.58,24.61,318883.0,22.0279,22.0637,22.0279,22.0547,318883.0
2015-10-13 09:50:00,24.61,24.7,24.6,24.68,208723.0,22.0547,22.1354,22.0458,22.1175,208723.0
2015-10-13 09:55:00,24.67,24.69,24.64,24.64,138743.0,22.1085,22.1264,22.0816,22.0816,138743.0
2015-10-13 10:00:00,24.64,24.74,24.64,24.73,147074.0,22.0816,22.1712,22.0816,22.1623,147074.0
2015-10-13 10:05:00,24.74,24.77,24.69,24.75,296345.0,22.1712,22.1981,22.1264,22.1802,296345.0
2015-10-13 10:10:00,24.75,24.79,24.75,24.77,193822.0,22.1802,22.2161,22.1802,22.1981,193822.0
2015-10-13 10:15:00,24.77,24.81,24.75,24.81,107305.0,22.1981,22.234,22.1802,22.234,107305.0
2015-10-13 10:20:00,24.81,24.86,24.8,24.83,158819.0,22.234,22.2788,22.225,22.2519,158819.0
2015-10-13 10:25:00,24.83,24.88,24.82,24.88,74004.0,22.2519,22.2967,22.2429,22.2967,74004.0
2015-10-13 10:30:00,24.88,24.88,24.81,24.84,124134.0,22.2967,22.2967,22.234,22.2609,124134.0
2015-10-13 10:35:00,24.84,24.85,24.78,24.79,97588.0,22.2609,22.2698,22.2071,22.2161,97588.0
2015-10-13 10:40:00,24.78,24.84,24.78,24.8,104264.0,22.2071,22.2609,22.2071,22.225,104264.0
2015-10-13 10:45:00,24.8,24.82,24.73,24.73,98629.0,22.225,22.2429,22.1623,22.1623,98629.0
2015-10-13 10:50:00,24.73,24.8,24.72,24.8,76076.0,22.1623,22.225,22.1533,22.225,76076.0
2015-10-13 10:55:00,24.8,24.9,24.79,24.86,149931.0,22.225,22.3146,22.2161,22.2788,149931.0
2015-10-13 11:00:00,24.86,24.87,24.75,24.76,185736.0,22.2788,22.2877,22.1802,22.1892,185736.0
2015-10-13 11:05:00,24.77,24.8,24.76,24.79,93993.0,22.1981,22.225,22.1892,22.2161,93993.0
2015-10-13 11:10:00,24.78,24.87,24.77,24.8,140996.0,22.2071,22.2877,22.1981,22.225,140996.0
2015-10-13 11:15:00,24.8,24.81,24.74,24.79,109196.0,22.225,22.234,22.1712,22.2161,109196.0
2015-10-13 11:20:00,24.79,24.82,24.76,24.76,136774.0,22.2161,22.2429,22.1892,22.1892,136774.0
2015-10-13 11:25:00,24.76,24.8,24.76,24.78,82459.0,22.1892,22.225,22.1892,22.2071,82459.0
2015-10-13 11:30:00,24.79,24.79,24.71,24.75,198495.0,22.2161,22.2161,22.1444,22.1802,198495.0
2015-10-13 11:35:00,24.74,24.79,24.73,24.77,84981.0,22.1712,22.2161,22.1623,22.1981,84981.0
2015-10-13 11:40:00,24.78,24.78,24.72,24.76,241640.0,22.2071,22.2071,22.1533,22.1892,241640.0
2015-10-13 11:45:00,24.76,24.78,24.76,24.78,99467.0,22.1892,22.2071,22.1892,22.2071,99467.0
2015-10-13 11:50:00,24.78,24.78,24.72,24.77,64701.0,22.2071,22.2071,22.1533,22.1981,64701.0
2015-10-13 11:55:00,24.76,24.8,24.75,24.76,68402.0,22.1892,22.225,22.1802,22.1892,68402.0
2015-10-13 12:00:00,24.76,24.82,24.76,24.8,98545.0,22.1892,22.2429,22.1892,22.225,98545.0
2015-10-13 12:05:00,24.8,24.83,24.79,24.83,29028.0,22.225,22.2519,22.2161,22.2519,29028.0
2015-10-13 12:10:00,24.83,24.83,24.77,24.8,92635.0,22.2519,22.2519,22.1981,22.225,92635.0
2015-10-13 12:15:00,24.8,24.83,24.78,24.79,64532.0,22.225,22.2519,22.2071,22.2161,64532.0
2015-10-13 12:20:00,24.79,24.83,24.78,24.83,36818.0,22.2161,22.2519,22.2071,22.2519,36818.0
2015-10-13 12:25:00,24.83,24.85,24.79,24.8,60698.0,22.2519,22.2698,22.2161,22.225,60698.0
2015-10-13 12:30:00,24.79,24.84,24.79,24.83,67681.0,22.2161,22.2609,22.2161,22.2519,67681.0
2015-10-13 12:35:00,24.82,24.85,24.81,24.85,64379.0,22.2429,22.2698,22.234,22.2698,64379.0
2015-10-13 12:40:00,24.85,24.87,24.81,24.82,112807.0,22.2698,22.2877,22.234,22.2429,112807.0
2015-10-13 12:45:00,24.81,24.82,24.77,24.79,87346.0,22.234,22.2429,22.1981,22.2161,87346.0
2015-10-13 12:50:00,24.79,24.81,24.77,24.8,63965.0,22.2161,22.234,22.1981,22.225,63965.0
2015-10-13 12:55:00,24.8,24.8,24.76,24.78,73697.0,22.225,22.225,22.1892,22.2071,73697.0
2015-10-13 13:00:00,24.78,24.78,24.74,24.77,76669.0,22.2071,22.2071,22.1712,22.1981,76669.0
2015-10-13 13:05:00,24.77,24.79,24.75,24.77,154795.0,22.1981,22.2161,22.1802,22.1981,154795.0
2015-10-13 13:10:00,24.77,24.77,24.76,24.76,31671.0,22.1981,22.1981,22.1892,22.1892,31671.0
2015-10-13 13:15:00,24.77,24.77,24.74,24.74,106829.0,22.1981,22.1981,22.1712,22.1712,106829.0
2015-10-13 13:20:00,24.75,24.76,24.73,24.76,79946.0,22.1802,22.1892,22.1623,22.1892,79946.0
2015-10-13 13:25:00,24.76,24.77,24.74,24.77,90797.0,22.1892,22.1981,22.1712,22.1981,90797.0
2015-10-13 13:30:00,24.77,24.78,24.75,24.77,85184.0,22.1981,22.2071,22.1802,22.1981,85184.0
2015-10-13 13:35:00,24.77,24.77,24.71,24.74,106517.0,22.1981,22.1981,22.1444,22.1712,106517.0
2015-10-13 13:40:00,24.74,24.76,24.73,24.75,62177.0,22.1712,22.1892,22.1623,22.1802,62177.0
2015-10-13 13:45:00,24.75,24.76,24.73,24.74,123434.0,22.1802,22.1892,22.1623,22.1712,123434.0
2015-10-13 13:50:00,24.73,24.77,24.71,24.77,200632.0,22.1623,22.1981,22.1444,22.1981,200632.0
2015-10-13 13:55:00,24.78,24.78,24.73,24.76,64748.0,22.2071,22.2071,22.1623,22.1892,64748.0
2015-10-13 14:00:00,24.76,24.77,24.72,24.76,83178.0,22.1892,22.1981,22.1533,22.1892,83178.0
2015-10-13 14:05:00,24.76,24.77,24.73,24.76,91743.0,22.1892,22.1981,22.1623,22.1892,91743.0
2015-10-13 14:10:00,24.75,24.79,24.75,24.78,86270.0,22.1802,22.2161,22.1802,22.2071,86270.0
2015-10-13 14:15:00,24.78,24.8,24.76,24.78,69583.0,22.2071,22.225,22.1892,22.2071,69583.0
2015-10-13 14:20:00,24.79,24.8,24.74,24.75,104460.0,22.2161,22.225,22.1712,22.1802,104460.0
2015-10-13 14:25:00,24.74,24.76,24.72,24.74,75484.0,22.1712,22.1892,22.1533,22.1712,75484.0
2015-10-13 14:30:00,24.74,24.75,24.7,24.73,84446.0,22.1712,22.1802,22.1354,22.1623,84446.0
2015-10-13 14:35:00,24.73,24.75,24.72,24.74,83776.0,22.1623,22.1802,22.1533,22.1712,83776.0
2015-10-13 14:40:00,24.74,24.75,24.69,24.72,117172.0,22.1712,22.1802,22.1264,22.1533,117172.0
2015-10-13 14:45:00,24.72,24.75,24.71,24.73,75047.0,22.1533,22.1802,22.1444,22.1623,75047.0
2015-10-13 14:50:00,24.72,24.74,24.7,24.71,146969.0,22.1533,22.1712,22.1354,22.1444,146969.0
2015-10-13 14:55:00,24.71,24.76,24.71,24.75,92238.0,22.1444,22.1892,22.1444,22.1802,92238.0
2015-10-13 15:00:00,24.75,24.78,24.72,24.77,202644.0,22.1802,22.2071,22.1533,22.1981,202644.0
2015-10-13 15:05:00,24.77,24.77,24.73,24.75,120623.0,22.1981,22.1981,22.1623,22.1802,120623.0
2015-10-13 15:10:00,24.75,24.76,24.71,24.73,131066.0,22.1802,22.1892,22.1444,22.1623,131066.0
2015-10-13 15:15:00,24.73,24.74,24.69,24.7,116998.0,22.1623,22.1712,22.1264,22.1354,116998.0
2015-10-13 15:20:00,24.69,24.71,24.67,24.69,136390.0,22.1264,22.1444,22.1085,22.1264,136390.0
2015-10-13 15:25:00,24.68,24.7,24.65,24.7,163024.0,22.1175,22.1354,22.0906,22.1354,163024.0
2015-10-13 15:30:00,24.7,24.71,24.66,24.68,157049.0,22.1354,22.1444,22.0996,22.1175,157049.0
2015-10-13 15:35:00,24.67,24.7,24.66,24.66,171258.0,22.1085,22.1354,22.0996,22.0996,171258.0
2015-10-13 15:40:00,24.67,24.7,24.65,24.67,326815.0,22.1085,22.1354,22.0906,22.1085,326815.0
2015-10-13 15:45:00,24.67,24.67,24.63,24.64,220017.0,22.1085,22.1085,22.0727,22.0816,220017.0
2015-10-13 15:50:00,24.63,24.67,24.63,24.64,281624.0,22.0727,22.1085,22.0727,22.0816,281624.0
2015-10-13 15:55:00,24.64,24.65,24.59,24.63,713310.0,22.0816,22.0906,22.0368,22.0727,713310.0
2015-10-14 09:30:00,24.79,24.8,24.63,24.67,131463.0,22.2161,22.225,22.0727,22.1085,131463.0
2015-10-14 09:35:00,24.68,24.71,24.59,24.63,99690.0,22.1175,22.1444,22.0368,22.0727,99690.0
2015-10-14 09:40:00,24.63,24.68,24.61,24.68,76299.0,22.0727,22.1175,22.0547,22.1175,76299.0
2015-10-14 09:45:00,24.67,24.67,24.57,24.58,79934.0,22.1085,22.1085,22.0189,22.0279,79934.0
2015-10-14 09:50:00,24.58,24.6,24.54,24.59,97017.0,22.0279,22.0458,21.992,22.0368,97017.0
2015-10-14 09:55:00,24.58,24.62,24.58,24.59,78336.0,22.0279,22.0637,22.0279,22.0368,78336.0
2015-10-14 10:00:00,24.58,24.61,24.52,24.55,179695.0,22.0279,22.0547,21.9741,22.001,179695.0
2015-10-14 10:05:00,24.55,24.57,24.49,24.51,87644.0,22.001,22.0189,21.9472,21.9651,87644.0
2015-10-14 10:10:00,24.51,24.52,24.47,24.49,77712.0,21.9651,21.9741,21.9293,21.9472,77712.0
2015-10-14 10:15:00,24.49,24.49,24.42,24.43,99168.0,21.9472,21.9472,21.8845,21.8934,99168.0
2015-10-14 10:20:00,24.43,24.44,24.39,24.4,91495.0,21.8934,21.9024,21.8576,21.8665,91495.0
2015-10-14 10:25:00,24.41,24.42,24.38,24.39,92690.0,21.8755,21.8845,21.8486,21.8576,92690.0
2015-10-14 10:30:00,24.4,24.41,24.36,24.4,99497.0,21.8665,21.8755,21.8307,21.8665,99497.0
2015-10-14 10:35:00,24.4,24.41,24.35,24.36,67600.0,21.8665,21.8755,21.8217,21.8307,67600.0
2015-10-14 10:40:00,24.35,24.38,24.35,24.36,80827.0,21.8217,21.8486,21.8217,21.8307,80827.0
2015-10-14 10:45:00,24.36,24.37,24.33,24.36,80922.0,21.8307,21.8397,21.8038,21.8307,80922.0
2015-10-14 10:50:00,24.36,24.38,24.33,24.33,214866.0,21.8307,21.8486,21.8038,21.8038,214866.0
2015-10-14 10:55:00,24.34,24.34,24.28,24.31,130479.0,21.8128,21.8128,21.759,21.7859,130479.0
2015-10-14 11:00:00,24.31,24.38,24.29,24.38,64542.0,21.7859,21.8486,21.768,21.8486,64542.0
2015-10-14 11:05:00,24.37,24.38,24.23,24.28,252248.0,21.8397,21.8486,21.7142,21.759,252248.0
2015-10-14 11:10:00,24.28,24.28,24.24,24.25,72744.0,21.759,21.759,21.7232,21.7321,72744.0
2015-10-14 11:15:00,24.26,24.28,24.16,24.17,156458.0,21.7411,21.759,21.6515,21.6604,156458.0
2015-10-14 11:20:00,24.16,24.23,24.16,24.21,159649.0,21.6515,21.7142,21.6515,21.6963,159649.0
2015-10-14 11:25:00,24.21,24.23,24.2,24.21,64270.0,21.6963,21.7142,21.6873,21.6963,64270.0
2015-10-14 11:30:00,24.21,24.25,24.2,24.23,83360.0,21.6963,21.7321,21.6873,21.7142,83360.0
2015-10-14 11:35:00,24.23,24.24,24.21,24.21,103997.0,21.7142,21.7232,21.6963,21.6963,103997.0
2015-10-14 11:40:00,24.22,24.25,24.2,24.22,91652.0,21.7052,21.7321,21.6873,21.7052,91652.0
2015-10-14 11:45:00,24.21,24.23,24.2,24.21,59592.0,21.6963,21.7142,21.6873,21.6963,59592.0
2015-10-14 11:50:00,24.21,24.25,24.2,24.22,211102.0,21.6963,21.7321,21.6873,21.7052,211102.0
2015-10-14 11:55:00,24.21,24.22,24.19,24.22,92656.0,21.6963,21.7052,21.6784,21.7052,92656.0
2015-10-14 12:00:00,24.22,24.27,24.2,24.2,96639.0,21.7052,21.75,21.6873,21.6873,96639.0
2015-10-14 12:05:00,24.2,24.22,24.17,24.21,59527.0,21.6873,21.7052,21.6604,21.6963,59527.0
2015-10-14 12:10:00,24.2,24.24,24.19,24.24,62112.0,21.6873,21.7232,21.6784,21.7232,62112.0
2015-10-14 12:15:00,24.24,24.25,24.2,24.23,103635.0,21.7232,21.7321,21.6873,21.7142,103635.0
2015-10-14 12:20:00,24.23,24.24,24.21,24.24,62151.0,21.7142,21.7232,21.6963,21.7232,62151.0
2015-10-14 12:25:00,24.23,24.27,24.23,24.25,53404.0,21.7142,21.75,21.7142,21.7321,53404.0
2015-10-14 12:30:00,24.25,24.31,24.24,24.29,87915.0,21.7321,21.7859,21.7232,21.768,87915.0
2015-10-14 12:35:00,24.29,24.31,24.26,24.3,110620.0,21.768,21.7859,21.7411,21.7769,110620.0
2015-10-14 12:40:00,24.3,24.34,24.29,24.33,60471.0,21.7769,21.8128,21.768,21.8038,60471.0
2015-10-14 12:45:00,24.33,24.38,24.32,24.33,105958.0,21.8038,21.8486,21.7949,21.8038,105958.0
2015-10-14 12:50:00,24.33,24.37,24.32,24.33,82479.0,21.8038,21.8397,21.7949,21.8038,82479.0
2015-10-14 12:55:00,24.33,24.36,24.29,24.3,82117.0,21.8038,21.8307,21.768,21.7769,82117.0
2015-10-14 13:00:00,24.3,24.32,24.23,24.24,110596.0,21.7769,21.7949,21.7142,21.7232,110596.0
2015-10-14 13:05:00,24.23,24.3,24.23,24.3,64829.0,21.7142,21.7769,21.7142,21.7769,64829.0
2015-10-14 13:10:00,24.3,24.31,24.27,24.29,118198.0,21.7769,21.7859,21.75,21.768,118198.0
2015-10-14 13:15:00,24.29,24.3,24.26,24.29,41809.0,21.768,21.7769,21.7411,21.768,41809.0
2015-10-14 13:20:00,24.29,24.3,24.26,24.28,54777.0,21.768,21.7769,21.7411,21.759,54777.0
2015-10-14 13:25:00,24.28,24.28,24.24,24.27,72353.0,21.759,21.759,21.7232,21.75,72353.0
2015-10-14 13:30:00,24.27,24.29,24.24,24.27,80485.0,21.75,21.768,21.7232,21.75,80485.0
2015-10-14 13:35:00,24.27,24.29,24.26,24.28,59147.0,21.75,21.768,21.7411,21.759,59147.0
2015-10-14 13:40:00,24.28,24.28,24.24,24.25,57661.0,21.759,21.759,21.7232,21.7321,57661.0
2015-10-14 13:45:00,24.26,24.28,24.24,24.28,158222.0,21.7411,21.759,21.7232,21.759,158222.0
2015-10-14 13:50:00,24.28,24.28,24.25,24.25,58185.0,21.759,21.759,21.7321,21.7321,58185.0
2015-10-14 13:55:00,24.25,24.27,24.24,24.26,39781.0,21.7321,21.75,21.7232,21.7411,39781.0
2015-10-14 14:00:00,24.26,24.29,24.22,24.22,87391.0,21.7411,21.768,21.7052,21.7052,87391.0
2015-10-14 14:05:00,24.22,24.3,24.14,24.16,193505.0,21.7052,21.7769,21.6335,21.6515,193505.0
2015-10-14 14:10:00,24.15,24.17,24.14,24.17,109113.0,21.6425,21.6604,21.6335,21.6604,109113.0
2015-10-14 14:15:00,24.17,24.17,24.12,24.13,77841.0,21.6604,21.6604,21.6156,21.6246,77841.0
2015-10-14 14:20:00,24.13,24.15,24.12,24.14,92845.0,21.6246,21.6425,21.6156,21.6335,92845.0
2015-10-14 14:25:00,24.14,24.14,24.1,24.11,99553.0,21.6335,21.6335,21.5977,21.6067,99553.0
2015-10-14 14:30:00,24.11,24.11,24.07,24.08,104023.0,21.6067,21.6067,21.5708,21.5798,104023.0
2015-10-14 14:35:00,24.08,24.13,24.08,24.13,74746.0,21.5798,21.6246,21.5798,21.6246,74746.0
2015-10-14 14:40:00,24.12,24.13,24.09,24.1,64424.0,21.6156,21.6246,21.5887,21.5977,64424.0
2015-10-14 14:45:00,24.1,24.1,24.07,24.1,87253.0,21.5977,21.5977,21.5708,21.5977,87253.0
2015-10-14 14:50:00,24.1,24.11,24.05,24.06,123767.0,21.5977,21.6067,21.5529,21.5619,123767.0
2015-10-14 14:55:00,24.05,24.07,24.05,24.06,106008.0,21.5529,21.5708,21.5529,21.5619,106008.0
2015-10-14 15:00:00,24.05,24.09,24.05,24.05,187374.0,21.5529,21.5887,21.5529,21.5529,187374.0
2015-10-14 15:05:00,24.05,24.06,24.02,24.03,376583.0,21.5529,21.5619,21.526,21.535,376583.0
2015-10-14 15:10:00,24.03,24.04,24.01,24.03,205113.0,21.535,21.5439,21.517,21.535,205113.0
2015-10-14 15:15:00,24.03,24.03,23.97,24.0,397973.0,21.535,21.535,21.4812,21.5081,397973.0
2015-10-14 15:20:00,24.01,24.02,24.0,24.01,152996.0,21.517,21.526,21.5081,21.517,152996.0
2015-10-14 15:25:00,24.0,24.03,23.99,24.01,1218984.0,21.5081,21.535,21.4991,21.517,1218984.0
2015-10-14 15:30:00,24.01,24.01,23.97,23.98,1379203.0,21.517,21.517,21.4812,21.4902,1379203.0
2015-10-14 15:35:00,23.99,24.01,23.98,24.0,1125016.0,21.4991,21.517,21.4902,21.5081,1125016.0
2015-10-14 15:40:00,23.99,24.0,23.95,24.0,549174.0,21.4991,21.5081,21.4633,21.5081,549174.0
2015-10-14 15:45:00,23.99,24.02,23.98,23.98,213068.0,21.4991,21.526,21.4902,21.4902,213068.0
2015-10-14 15:50:00,23.99,23.99,23.94,23.95,589077.0,21.4991,21.4991,21.4543,21.4633,589077.0
2015-10-14 15:55:00,23.95,24.01,23.93,23.99,1127627.0,21.4633,21.517,21.4454,21.4991,1127627.0
2015-10-15 09:30:00,24.13,24.28,24.08,24.26,349293.0,21.6246,21.759,21.5798,21.7411,349293.0
2015-10-15 09:35:00,24.27,24.5,24.27,24.45,205474.0,21.75,21.9562,21.75,21.9114,205474.0
2015-10-15 09:40:00,24.45,24.54,24.42,24.47,167254.0,21.9114,21.992,21.8845,21.9293,167254.0
2015-10-15 09:45:00,24.48,24.52,24.36,24.37,440536.0,21.9382,21.9741,21.8307,21.8397,440536.0
2015-10-15 09:50:00,24.37,24.45,24.34,24.34,168247.0,21.8397,21.9114,21.8128,21.8128,168247.0
2015-10-15 09:55:00,24.34,24.42,24.34,24.4,226236.0,21.8128,21.8845,21.8128,21.8665,226236.0
2015-10-15 10:00:00,24.4,24.41,24.3,24.36,333727.0,21.8665,21.8755,21.7769,21.8307,333727.0
2015-10-15 10:05:00,24.37,24.38,24.26,24.29,166757.0,21.8397,21.8486,21.7411,21.768,166757.0
2015-10-15 10:10:00,24.29,24.33,24.28,24.31,222541.0,21.768,21.8038,21.759,21.7859,222541.0
2015-10-15 10:15:00,24.31,24.34,24.27,24.32,174004.0,21.7859,21.8128,21.75,21.7949,174004.0
2015-10-15 10:20:00,24.32,24.34,24.18,24.23,197595.0,21.7949,21.8128,21.6694,21.7142,197595.0
2015-10-15 10:25:00,24.25,24.27,24.21,24.21,100300.0,21.7321,21.75,21.6963,21.6963,100300.0
2015-10-15 10:30:00,24.21,24.22,24.16,24.19,212982.0,21.6963,21.7052,21.6515,21.6784,212982.0
2015-10-15 10:35:00,24.19,24.21,24.13,24.16,167487.0,21.6784,21.6963,21.6246,21.6515,167487.0
2015-10-15 10:40:00,24.16,24.2,24.15,24.15,208728.0,21.6515,21.6873,21.6425,21.6425,208728.0
2015-10-15 10:45:00,24.15,24.15,24.09,24.13,356909.0,21.6425,21.6425,21.5887,21.6246,356909.0
2015-10-15 10:50:00,24.13,24.18,24.12,24.18,374532.0,21.6246,21.6694,21.6156,21.6694,374532.0
2015-10-15 10:55:00,24.18,24.21,24.14,24.14,118037.0,21.6694,21.6963,21.6335,21.6335,118037.0
2015-10-15 11:00:00,24.14,24.2,24.13,24.2,164312.0,21.6335,21.6873,21.6246,21.6873,164312.0
2015-10-15 11:05:00,24.2,24.2,24.17,24.18,97662.0,21.6873,21.6873,21.6604,21.6694,97662.0
2015-10-15 11:10:00,24.19,24.19,24.1,24.11,108287.0,21.6784,21.6784,21.5977,21.6067,108287.0
2015-10-15 11:15:00,24.11,24.12,24.09,24.09,112168.0,21.6067,21.6156,21.5887,21.5887,112168.0
2015-10-15 11:20:00,24.1,24.14,24.09,24.14,111336.0,21.5977,21.6335,21.5887,21.6335,111336.0
2015-10-15 11:25:00,24.14,24.16,24.12,24.12,112931.0,21.6335,21.6515,21.6156,21.6156,112931.0
2015-10-15 11:30:00,24.12,24.13,24.08,24.11,185005.0,21.6156,21.6246,21.5798,21.6067,185005.0
2015-10-15 11:35:00,24.11,24.13,24.1,24.1,59690.0,21.6067,21.6246,21.5977,21.5977,59690.0
2015-10-15 11:40:00,24.1,24.1,24.05,24.05,90328.0,21.5977,21.5977,21.5529,21.5529,90328.0
2015-10-15 11:45:00,24.05,24.06,24.0,24.02,154957.0,21.5529,21.5619,21.5081,21.526,154957.0
2015-10-15 11:50:00,24.01,24.02,23.96,23.99,122873.0,21.517,21.526,21.4722,21.4991,122873.0
2015-10-15 11:55:00,24.0,24.01,23.97,23.98,89878.0,21.5081,21.517,21.4812,21.4902,89878.0
2015-10-15 12:00:00,23.98,24.01,23.98,24.0,115259.0,21.4902,21.517,21.4902,21.5081,115259.0
2015-10-15 12:05:00,24.01,24.02,23.99,23.99,363023.0,21.517,21.526,21.4991,21.4991,363023.0
2015-10-15 12:10:00,23.99,24.02,23.98,24.0,110658.0,21.4991,21.526,21.4902,21.5081,110658.0
2015-10-15 12:15:00,24.0,24.02,23.99,24.0,116138.0,21.5081,21.526,21.4991,21.5081,116138.0
2015-10-15 12:20:00,24.01,24.04,24.0,24.01,237884.0,21.517,21.5439,21.5081,21.517,237884.0
2015-10-15 12:25:00,24.02,24.03,24.0,24.02,114585.0,21.526,21.535,21.5081,21.526,114585.0
2015-10-15 12:30:00,24.03,24.05,23.98,24.05,212914.0,21.535,21.5529,21.4902,21.5529,212914.0
2015-10-15 12:35:00,24.06,24.07,24.03,24.06,306549.0,21.5619,21.5708,21.535,21.5619,306549.0
2015-10-15 12:40:00,24.06,24.15,24.04,24.15,72537.0,21.5619,21.6425,21.5439,21.6425,72537.0
2015-10-15 12:45:00,24.14,24.15,24.11,24.15,104211.0,21.6335,21.6425,21.6067,21.6425,104211.0
2015-10-15 12:50:00,24.15,24.2,24.14,24.2,136281.0,21.6425,21.6873,21.6335,21.6873,136281.0
2015-10-15 12:55:00,24.2,24.23,24.19,24.21,259789.0,21.6873,21.7142,21.6784,21.6963,259789.0
2015-10-15 13:00:00,24.21,24.25,24.21,24.25,73270.0,21.6963,21.7321,21.6963,21.7321,73270.0
2015-10-15 13:05:00,24.25,24.33,24.24,24.27,404788.0,21.7321,21.8038,21.7232,21.75,404788.0
2015-10-15 13:10:00,24.27,24.33,24.27,24.32,305578.0,21.75,21.8038,21.75,21.7949,305578.0
2015-10-15 13:15:00,24.32,24.34,24.28,24.28,131670.0,21.7949,21.8128,21.759,21.759,131670.0
2015-10-15 13:20:00,24.29,24.32,24.28,24.3,113228.0,21.768,21.7949,21.759,21.7769,113228.0
2015-10-15 13:25:00,24.31,24.36,24.31,24.35,76780.0,21.7859,21.8307,21.7859,21.8217,76780.0
2015-10-15 13:30:00,24.34,24.34,24.29,24.29,106080.0,21.8128,21.8128,21.768,21.768,106080.0
2015-10-15 13:35:00,24.29,24.33,24.28,24.32,171937.0,21.768,21.8038,21.759,21.7949,171937.0
2015-10-15 13:40:00,24.32,24.33,24.3,24.3,58180.0,21.7949,21.8038,21.7769,21.7769,58180.0
2015-10-15 13:45:00,24.3,24.31,24.28,24.29,50717.0,21.7769,21.7859,21.759,21.768,50717.0
2015-10-15 13:50:00,24.29,24.31,24.29,24.3,52672.0,21.768,21.7859,21.768,21.7769,52672.0
2015-10-15 13:55:00,24.31,24.33,24.29,24.3,134925.0,21.7859,21.8038,21.768,21.7769,134925.0
2015-10-15 14:00:00,24.31,24.36,24.31,24.33,77200.0,21.7859,21.8307,21.7859,21.8038,77200.0
2015-10-15 14:05:00,24.34,24.34,24.32,24.33,75348.0,21.8128,21.8128,21.7949,21.8038,75348.0
2015-10-15 14:10:00,24.33,24.36,24.31,24.32,229050.0,21.8038,21.8307,21.7859,21.7949,229050.0
2015-10-15 14:15:00,24.32,24.35,24.31,24.33,151955.0,21.7949,21.8217,21.7859,21.8038,151955.0
2015-10-15 14:20:00,24.33,24.36,24.31,24.36,118696.0,21.8038,21.8307,21.7859,21.8307,118696.0
2015-10-15 14:25:00,24.36,24.37,24.33,24.36,63474.0,21.8307,21.8397,21.8038,21.8307,63474.0
2015-10-15 14:30:00,24.36,24.38,24.35,24.36,121305.0,21.8307,21.8486,21.8217,21.8307,121305.0
2015-10-15 14:35:00,24.36,24.43,24.36,24.43,266592.0,21.8307,21.8934,21.8307,21.8934,266592.0
2015-10-15 14:40:00,24.43,24.45,24.4,24.45,172260.0,21.8934,21.9114,21.8665,21.9114,172260.0
2015-10-15 14:45:00,24.45,24.45,24.39,24.43,140777.0,21.9114,21.9114,21.8576,21.8934,140777.0
2015-10-15 14:50:00,24.42,24.45,24.4,24.43,249478.0,21.8845,21.9114,21.8665,21.8934,249478.0
2015-10-15 14:55:00,24.43,24.48,24.42,24.43,257182.0,21.8934,21.9382,21.8845,21.8934,257182.0
2015-10-15 15:00:00,24.43,24.46,24.41,24.43,98411.0,21.8934,21.9203,21.8755,21.8934,98411.0
2015-10-15 15:05:00,24.44,24.46,24.41,24.42,82071.0,21.9024,21.9203,21.8755,21.8845,82071.0
2015-10-15 15:10:00,24.42,24.45,24.4,24.45,180413.0,21.8845,21.9114,21.8665,21.9114,180413.0
2015-10-15 15:15:00,24.44,24.47,24.44,24.46,383844.0,21.9024,21.9293,21.9024,21.9203,383844.0
2015-10-15 15:20:00,24.46,24.5,24.45,24.45,148194.0,21.9203,21.9562,21.9114,21.9114,148194.0
2015-10-15 15:25:00,24.45,24.46,24.42,24.44,95149.0,21.9114,21.9203,21.8845,21.9024,95149.0
2015-10-15 15:30:00,24.44,24.45,24.41,24.42,280097.0,21.9024,21.9114,21.8755,21.8845,280097.0
2015-10-15 15:35:00,24.42,24.43,24.4,24.41,117053.0,21.8845,21.8934,21.8665,21.8755,117053.0
2015-10-15 15:40:00,24.42,24.42,24.37,24.41,208869.0,21.8845,21.8845,21.8397,21.8755,208869.0
2015-10-15 15:45:00,24.41,24.43,24.4,24.43,303588.0,21.8755,21.8934,21.8665,21.8934,303588.0
2015-10-15 15:50:00,24.43,24.47,24.43,24.46,391199.0,21.8934,21.9293,21.8934,21.9203,391199.0
2015-10-15 15:55:00,24.46,24.51,24.45,24.51,1133034.0,21.9203,21.9651,21.9114,21.9651,1133034.0
2015-10-16 09:30:00,24.46,24.63,24.46,24.53,736844.0,21.9203,22.0727,21.9203,21.9831,736844.0
2015-10-16 09:35:00,24.54,24.57,24.5,24.53,183386.0,21.992,22.0189,21.9562,21.9831,183386.0
2015-10-16 09:40:00,24.53,24.55,24.48,24.51,132307.0,21.9831,22.001,21.9382,21.9651,132307.0
2015-10-16 09:45:00,24.51,24.56,24.5,24.53,149340.0,21.9651,22.0099,21.9562,21.9831,149340.0
2015-10-16 09:50:00,24.53,24.56,24.52,24.56,208028.0,21.9831,22.0099,21.9741,22.0099,208028.0
2015-10-16 09:55:00,24.56,24.61,24.55,24.61,250070.0,22.0099,22.0547,22.001,22.0547,250070.0
2015-10-16 10:00:00,24.6,24.67,24.59,24.66,167486.0,22.0458,22.1085,22.0368,22.0996,167486.0
2015-10-16 10:05:00,24.65,24.67,24.6,24.67,132050.0,22.0906,22.1085,22.0458,22.1085,132050.0
2015-10-16 10:10:00,24.67,24.72,24.66,24.68,131374.0,22.1085,22.1533,22.0996,22.1175,131374.0
2015-10-16 10:15:00,24.67,24.68,24.61,24.62,129865.0,22.1085,22.1175,22.0547,22.0637,129865.0
2015-10-16 10:20:00,24.62,24.62,24.55,24.6,76211.0,22.0637,22.0637,22.001,22.0458,76211.0
2015-10-16 10:25:00,24.61,24.61,24.57,24.61,50586.0,22.0547,22.0547,22.0189,22.0547,50586.0
2015-10-16 10:30:00,24.61,24.61,24.58,24.58,39093.0,22.0547,22.0547,22.0279,22.0279,39093.0
2015-10-16 10:35:00,24.58,24.61,24.58,24.61,42406.0,22.0279,22.0547,22.0279,22.0547,42406.0
2015-10-16 10:40:00,24.61,24.62,24.56,24.56,93267.0,22.0547,22.0637,22.0099,22.0099,93267.0
2015-10-16 10:45:00,24.56,24.57,24.52,24.53,41999.0,22.0099,22.0189,21.9741,21.9831,41999.0
2015-10-16 10:50:00,24.52,24.54,24.51,24.54,124324.0,21.9741,21.992,21.9651,21.992,124324.0
2015-10-16 10:55:00,24.54,24.54,24.49,24.49,60150.0,21.992,21.992,21.9472,21.9472,60150.0
2015-10-16 11:00:00,24.5,24.51,24.49,24.5,44192.0,21.9562,21.9651,21.9472,21.9562,44192.0
2015-10-16 11:05:00,24.5,24.52,24.48,24.52,52399.0,21.9562,21.9741,21.9382,21.9741,52399.0
2015-10-16 11:10:00,24.51,24.52,24.49,24.49,60837.0,21.9651,21.9741,21.9472,21.9472,60837.0
2015-10-16 11:15:00,24.5,24.52,24.49,24.52,47090.0,21.9562,21.9741,21.9472,21.9741,47090.0
2015-10-16 11:20:00,24.51,24.52,24.49,24.51,78929.0,21.9651,21.9741,21.9472,21.9651,78929.0
2015-10-16 11:25:00,24.51,24.55,24.5,24.51,71081.0,21.9651,22.001,21.9562,21.9651,71081.0
2015-10-16 11:30:00,24.52,24.56,24.51,24.54,102114.0,21.9741,22.0099,21.9651,21.992,102114.0
2015-10-16 11:35:00,24.55,24.55,24.52,24.52,49291.0,22.001,22.001,21.9741,21.9741,49291.0
2015-10-16 11:40:00,24.52,24.53,24.52,24.52,23550.0,21.9741,21.9831,21.9741,21.9741,23550.0
2015-10-16 11:45:00,24.53,24.53,24.51,24.52,95611.0,21.9831,21.9831,21.9651,21.9741,95611.0
2015-10-16 11:50:00,24.53,24.56,24.52,24.55,136508.0,21.9831,22.0099,21.9741,22.001,136508.0
2015-10-16 11:55:00,24.55,24.56,24.53,24.55,105222.0,22.001,22.0099,21.9831,22.001,105222.0
2015-10-16 12:00:00,24.55,24.55,24.51,24.54,60230.0,22.001,22.001,21.9651,21.992,60230.0
2015-10-16 12:05:00,24.54,24.54,24.51,24.53,47340.0,21.992,21.992,21.9651,21.9831,47340.0
2015-10-16 12:10:00,24.53,24.53,24.5,24.52,47168.0,21.9831,21.9831,21.9562,21.9741,47168.0
2015-10-16 12:15:00,24.52,24.52,24.49,24.51,67939.0,21.9741,21.9741,21.9472,21.9651,67939.0
2015-10-16 12:20:00,24.51,24.52,24.46,24.47,71819.0,21.9651,21.9741,21.9203,21.9293,71819.0
2015-10-16 12:25:00,24.46,24.47,24.44,24.46,71195.0,21.9203,21.9293,21.9024,21.9203,71195.0
2015-10-16 12:30:00,24.45,24.47,24.45,24.46,98609.0,21.9114,21.9293,21.9114,21.9203,98609.0
2015-10-16 12:35:00,24.47,24.47,24.42,24.46,52591.0,21.9293,21.9293,21.8845,21.9203,52591.0
2015-10-16 12:40:00,24.46,24.47,24.42,24.45,103583.0,21.9203,21.9293,21.8845,21.9114,103583.0
2015-10-16 12:45:00,24.45,24.46,24.44,24.46,69085.0,21.9114,21.9203,21.9024,21.9203,69085.0
2015-10-16 12:50:00,24.46,24.46,24.44,24.44,39020.0,21.9203,21.9203,21.9024,21.9024,39020.0
2015-10-16 12:55:00,24.45,24.46,24.44,24.46,46232.0,21.9114,21.9203,21.9024,21.9203,46232.0
2015-10-16 13:00:00,24.46,24.48,24.44,24.48,99664.0,21.9203,21.9382,21.9024,21.9382,99664.0
2015-10-16 13:05:00,24.48,24.48,24.44,24.48,79774.0,21.9382,21.9382,21.9024,21.9382,79774.0
2015-10-16 13:10:00,24.47,24.5,24.46,24.48,49574.0,21.9293,21.9562,21.9203,21.9382,49574.0
2015-10-16 13:15:00,24.48,24.5,24.47,24.47,116420.0,21.9382,21.9562,21.9293,21.9293,116420.0
2015-10-16 13:20:00,24.48,24.5,24.47,24.49,20019.0,21.9382,21.9562,21.9293,21.9472,20019.0
2015-10-16 13:25:00,24.48,24.5,24.47,24.48,56932.0,21.9382,21.9562,21.9293,21.9382,56932.0
2015-10-16 13:30:00,24.48,24.49,24.46,24.46,64188.0,21.9382,21.9472,21.9203,21.9203,64188.0
2015-10-16 13:35:00,24.47,24.5,24.46,24.49,53366.0,21.9293,21.9562,21.9203,21.9472,53366.0
2015-10-16 13:40:00,24.49,24.49,24.47,24.48,76098.0,21.9472,21.9472,21.9293,21.9382,76098.0
2015-10-16 13:45:00,24.47,24.48,24.44,24.45,60679.0,21.9293,21.9382,21.9024,21.9114,60679.0
2015-10-16 13:50:00,24.44,24.45,24.42,24.43,52695.0,21.9024,21.9114,21.8845,21.8934,52695.0
2015-10-16 13:55:00,24.43,24.43,24.42,24.42,12255.0,21.8934,21.8934,21.8845,21.8845,12255.0
2015-10-16 14:00:00,24.43,24.43,24.4,24.41,69176.0,21.8934,21.8934,21.8665,21.8755,69176.0
2015-10-16 14:05:00,24.41,24.41,24.4,24.4,34691.0,21.8755,21.8755,21.8665,21.8665,34691.0
2015-10-16 14:10:00,24.41,24.42,24.4,24.42,29683.0,21.8755,21.8845,21.8665,21.8845,29683.0
2015-10-16 14:15:00,24.42,24.42,24.41,24.42,47894.0,21.8845,21.8845,21.8755,21.8845,47894.0
2015-10-16 14:20:00,24.42,24.43,24.41,24.43,61291.0,21.8845,21.8934,21.8755,21.8934,61291.0
2015-10-16 14:25:00,24.43,24.43,24.42,24.43,56789.0,21.8934,21.8934,21.8845,21.8934,56789.0
2015-10-16 14:30:00,24.43,24.45,24.42,24.45,116182.0,21.8934,21.9114,21.8845,21.9114,116182.0
2015-10-16 14:35:00,24.45,24.47,24.44,24.47,109979.0,21.9114,21.9293,21.9024,21.9293,109979.0
2015-10-16 14:40:00,24.46,24.48,24.46,24.46,48262.0,21.9203,21.9382,21.9203,21.9203,48262.0
2015-10-16 14:45:00,24.47,24.48,24.45,24.47,136212.0,21.9293,21.9382,21.9114,21.9293,136212.0
2015-10-16 14:50:00,24.47,24.5,24.46,24.49,135440.0,21.9293,21.9562,21.9203,21.9472,135440.0
2015-10-16 14:55:00,24.49,24.5,24.48,24.48,72468.0,21.9472,21.9562,21.9382,21.9382,72468.0
2015-10-16 15:00:00,24.48,24.49,24.45,24.46,75715.0,21.9382,21.9472,21.9114,21.9203,75715.0
2015-10-16 15:05:00,24.46,24.47,24.45,24.46,59789.0,21.9203,21.9293,21.9114,21.9203,59789.0
2015-10-16 15:10:00,24.46,24.49,24.45,24.49,43856.0,21.9203,21.9472,21.9114,21.9472,43856.0
2015-10-16 15:15:00,24.48,24.5,24.48,24.5,122491.0,21.9382,21.9562,21.9382,21.9562,122491.0
2015-10-16 15:20:00,24.5,24.51,24.48,24.5,121456.0,21.9562,21.9651,21.9382,21.9562,121456.0
2015-10-16 15:25:00,24.5,24.51,24.47,24.48,100784.0,21.9562,21.9651,21.9293,21.9382,100784.0
2015-10-16 15:30:00,24.48,24.5,24.47,24.49,111333.0,21.9382,21.9562,21.9293,21.9472,111333.0
2015-10-16 15:35:00,24.48,24.52,24.48,24.51,85640.0,21.9382,21.9741,21.9382,21.9651,85640.0
2015-10-16 15:40:00,24.51,24.52,24.49,24.52,163065.0,21.9651,21.9741,21.9472,21.9741,163065.0
2015-10-16 15:45:00,24.52,24.52,24.5,24.52,158361.0,21.9741,21.9741,21.9562,21.9741,158361.0
2015-10-16 15:50:00,24.52,24.53,24.5,24.52,325260.0,21.9741,21.9831,21.9562,21.9741,325260.0
2015-10-16 15:55:00,24.52,24.56,24.51,24.54,708416.0,21.9741,22.0099,21.9651,21.992,708416.0
2015-10-19 09:30:00,24.54,24.54,24.42,24.46,221955.0,21.992,21.992,21.8845,21.9203,221955.0
2015-10-19 09:35:00,24.46,24.47,24.4,24.43,53757.0,21.9203,21.9293,21.8665,21.8934,53757.0
2015-10-19 09:40:00,24.43,24.45,24.41,24.44,50944.0,21.8934,21.9114,21.8755,21.9024,50944.0
2015-10-19 09:45:00,24.44,24.44,24.37,24.39,84795.0,21.9024,21.9024,21.8397,21.8576,84795.0
2015-10-19 09:50:00,24.39,24.45,24.38,24.45,91324.0,21.8576,21.9114,21.8486,21.9114,91324.0
2015-10-19 09:55:00,24.45,24.46,24.41,24.46,126475.0,21.9114,21.9203,21.8755,21.9203,126475.0
2015-10-19 10:00:00,24.45,24.47,24.42,24.47,161409.0,21.9114,21.9293,21.8845,21.9293,161409.0
2015-10-19 10:05:00,24.47,24.47,24.42,24.45,177484.0,21.9293,21.9293,21.8845,21.9114,177484.0
2015-10-19 10:10:00,24.45,24.46,24.39,24.42,519024.0,21.9114,21.9203,21.8576,21.8845,519024.0
2015-10-19 10:15:00,24.42,24.44,24.37,24.4,149298.0,21.8845,21.9024,21.8397,21.8665,149298.0
2015-10-19 10:20:00,24.41,24.42,24.32,24.32,196507.0,21.8755,21.8845,21.7949,21.7949,196507.0
2015-10-19 10:25:00,24.32,24.33,24.29,24.29,102509.0,21.7949,21.8038,21.768,21.768,102509.0
2015-10-19 10:30:00,24.29,24.31,24.27,24.3,234628.0,21.768,21.7859,21.75,21.7769,234628.0
2015-10-19 10:35:00,24.3,24.31,24.29,24.3,195172.0,21.7769,21.7859,21.768,21.7769,195172.0
2015-10-19 10:40:00,24.3,24.35,24.29,24.35,103623.0,21.7769,21.8217,21.768,21.8217,103623.0
2015-10-19 10:45:00,24.35,24.39,24.33,24.35,185645.0,21.8217,21.8576,21.8038,21.8217,185645.0
2015-10-19 10:50:00,24.35,24.36,24.32,24.35,121430.0,21.8217,21.8307,21.7949,21.8217,121430.0
2015-10-19 10:55:00,24.36,24.38,24.31,24.38,141726.0,21.8307,21.8486,21.7859,21.8486,141726.0
2015-10-19 11:00:00,24.38,24.38,24.31,24.33,158066.0,21.8486,21.8486,21.7859,21.8038,158066.0
2015-10-19 11:05:00,24.32,24.35,24.31,24.35,159250.0,21.7949,21.8217,21.7859,21.8217,159250.0
2015-10-19 11:10:00,24.35,24.36,24.32,24.36,206371.0,21.8217,21.8307,21.7949,21.8307,206371.0
2015-10-19 11:15:00,24.36,24.38,24.35,24.35,54984.0,21.8307,21.8486,21.8217,21.8217,54984.0
2015-10-19 11:20:00,24.36,24.38,24.34,24.36,251138.0,21.8307,21.8486,21.8128,21.8307,251138.0
2015-10-19 11:25:00,24.37,24.37,24.34,24.36,139873.0,21.8397,21.8397,21.8128,21.8307,139873.0
2015-10-19 11:30:00,24.36,24.41,24.36,24.36,162118.0,21.8307,21.8755,21.8307,21.8307,162118.0
2015-10-19 11:35:00,24.37,24.38,24.36,24.37,59311.0,21.8397,21.8486,21.8307,21.8397,59311.0
2015-10-19 11:40:00,24.37,24.37,24.36,24.37,72187.0,21.8397,21.8397,21.8307,21.8397,72187.0
2015-10-19 11:45:00,24.37,24.4,24.36,24.4,75083.0,21.8397,21.8665,21.8307,21.8665,75083.0
2015-10-19 11:50:00,24.4,24.4,24.37,24.37,83247.0,21.8665,21.8665,21.8397,21.8397,83247.0
2015-10-19 11:55:00,24.37,24.38,24.35,24.38,97747.0,21.8397,21.8486,21.8217,21.8486,97747.0
2015-10-19 12:00:00,24.38,24.38,24.35,24.35,102694.0,21.8486,21.8486,21.8217,21.8217,102694.0
2015-10-19 12:05:00,24.35,24.36,24.35,24.36,32323.0,21.8217,21.8307,21.8217,21.8307,32323.0
2015-10-19 12:10:00,24.36,24.39,24.33,24.39,96774.0,21.8307,21.8576,21.8038,21.8576,96774.0
2015-10-19 12:15:00,24.39,24.41,24.35,24.35,68368.0,21.8576,21.8755,21.8217,21.8217,68368.0
2015-10-19 12:20:00,24.36,24.36,24.34,24.35,92020.0,21.8307,21.8307,21.8128,21.8217,92020.0
2015-10-19 12:25:00,24.35,24.36,24.32,24.35,161966.0,21.8217,21.8307,21.7949,21.8217,161966.0
2015-10-19 12:30:00,24.35,24.36,24.33,24.36,35176.0,21.8217,21.8307,21.8038,21.8307,35176.0
2015-10-19 12:35:00,24.36,24.4,24.35,24.39,65623.0,21.8307,21.8665,21.8217,21.8576,65623.0
2015-10-19 12:40:00,24.39,24.39,24.38,24.39,36827.0,21.8576,21.8576,21.8486,21.8576,36827.0
2015-10-19 12:45:00,24.39,24.39,24.37,24.38,105600.0,21.8576,21.8576,21.8397,21.8486,105600.0
2015-10-19 12:50:00,24.38,24.39,24.36,24.39,80090.0,21.8486,21.8576,21.8307,21.8576,80090.0
2015-10-19 12:55:00,24.39,24.43,24.39,24.42,25993.0,21.8576,21.8934,21.8576,21.8845,25993.0
2015-10-19 13:00:00,24.42,24.44,24.41,24.43,76626.0,21.8845,21.9024,21.8755,21.8934,76626.0
2015-10-19 13:05:00,24.43,24.43,24.4,24.4,105374.0,21.8934,21.8934,21.8665,21.8665,105374.0
2015-10-19 13:10:00,24.4,24.41,24.37,24.38,64721.0,21.8665,21.8755,21.8397,21.8486,64721.0
2015-10-19 13:15:00,24.38,24.38,24.35,24.36,55351.0,21.8486,21.8486,21.8217,21.8307,55351.0
2015-10-19 13:20:00,24.36,24.37,24.33,24.35,80684.0,21.8307,21.8397,21.8038,21.8217,80684.0
2015-10-19 13:25:00,24.35,24.35,24.3,24.32,80312.0,21.8217,21.8217,21.7769,21.7949,80312.0
2015-10-19 13:30:00,24.32,24.33,24.28,24.29,97662.0,21.7949,21.8038,21.759,21.768,97662.0
2015-10-19 13:35:00,24.3,24.3,24.26,24.29,55563.0,21.7769,21.7769,21.7411,21.768,55563.0
2015-10-19 13:40:00,24.29,24.32,24.29,24.3,80052.0,21.768,21.7949,21.768,21.7769,80052.0
2015-10-19 13:45:00,24.3,24.33,24.28,24.33,47589.0,21.7769,21.8038,21.759,21.8038,47589.0
2015-10-19 13:50:00,24.33,24.36,24.31,24.32,114865.0,21.8038,21.8307,21.7859,21.7949,114865.0
2015-10-19 13:55:00,24.32,24.34,24.29,24.3,105102.0,21.7949,21.8128,21.768,21.7769,105102.0
2015-10-19 14:00:00,24.31,24.33,24.29,24.32,204488.0,21.7859,21.8038,21.768,21.7949,204488.0
2015-10-19 14:05:00,24.32,24.36,24.32,24.35,110809.0,21.7949,21.8307,21.7949,21.8217,110809.0
2015-10-19 14:10:00,24.35,24.36,24.34,24.35,157353.0,21.8217,21.8307,21.8128,21.8217,157353.0
2015-10-19 14:15:00,24.35,24.36,24.33,24.34,113336.0,21.8217,21.8307,21.8038,21.8128,113336.0
2015-10-19 14:20:00,24.34,24.36,24.32,24.33,103197.0,21.8128,21.8307,21.7949,21.8038,103197.0
2015-10-19 14:25:00,24.33,24.33,24.32,24.33,43448.0,21.8038,21.8038,21.7949,21.8038,43448.0
2015-10-19 14:30:00,24.33,24.34,24.31,24.31,82458.0,21.8038,21.8128,21.7859,21.7859,82458.0
2015-10-19 14:35:00,24.32,24.34,24.31,24.34,130456.0,21.7949,21.8128,21.7859,21.8128,130456.0
2015-10-19 14:40:00,24.34,24.34,24.31,24.31,86714.0,21.8128,21.8128,21.7859,21.7859,86714.0
2015-10-19 14:45:00,24.32,24.33,24.3,24.32,60368.0,21.7949,21.8038,21.7769,21.7949,60368.0
2015-10-19 14:50:00,24.32,24.34,24.3,24.34,50933.0,21.7949,21.8128,21.7769,21.8128,50933.0
2015-10-19 14:55:00,24.34,24.34,24.32,24.34,47428.0,21.8128,21.8128,21.7949,21.8128,47428.0
2015-10-19 15:00:00,24.34,24.42,24.33,24.39,143134.0,21.8128,21.8845,21.8038,21.8576,143134.0
2015-10-19 15:05:00,24.4,24.42,24.37,24.39,96015.0,21.8665,21.8845,21.8397,21.8576,96015.0
2015-10-19 15:10:00,24.4,24.42,24.39,24.42,57715.0,21.8665,21.8845,21.8576,21.8845,57715.0
2015-10-19 15:15:00,24.43,24.48,24.42,24.45,100242.0,21.8934,21.9382,21.8845,21.9114,100242.0
2015-10-19 15:20:00,24.46,24.51,24.46,24.5,94589.0,21.9203,21.9651,21.9203,21.9562,94589.0
2015-10-19 15:25:00,24.5,24.52,24.49,24.52,82159.0,21.9562,21.9741,21.9472,21.9741,82159.0
2015-10-19 15:30:00,24.52,24.54,24.48,24.5,208887.0,21.9741,21.992,21.9382,21.9562,208887.0
2015-10-19 15:35:00,24.49,24.51,24.46,24.48,135271.0,21.9472,21.9651,21.9203,21.9382,135271.0
2015-10-19 15:40:00,24.48,24.49,24.47,24.49,66223.0,21.9382,21.9472,21.9293,21.9472,66223.0
2015-10-19 15:45:00,24.49,24.54,24.48,24.53,194725.0,21.9472,21.992,21.9382,21.9831,194725.0
2015-10-19 15:50:00,24.53,24.56,24.51,24.54,275585.0,21.9831,22.0099,21.9651,21.992,275585.0
2015-10-19 15:55:00,24.55,24.57,24.52,24.56,458204.0,22.001,22.0189,21.9741,22.0099,458204.0
2015-10-20 09:30:00,24.56,24.61,24.41,24.44,352018.0,22.0099,22.0547,21.8755,21.9024,352018.0
2015-10-20 09:35:00,24.44,24.44,24.38,24.41,97055.0,21.9024,21.9024,21.8486,21.8755,97055.0
2015-10-20 09:40:00,24.41,24.42,24.33,24.34,143683.0,21.8755,21.8845,21.8038,21.8128,143683.0
2015-10-20 09:45:00,24.34,24.36,24.28,24.3,274120.0,21.8128,21.8307,21.759,21.7769,274120.0
2015-10-20 09:50:00,24.3,24.36,24.25,24.27,261818.0,21.7769,21.8307,21.7321,21.75,261818.0
2015-10-20 09:55:00,24.27,24.3,24.26,24.28,345463.0,21.75,21.7769,21.7411,21.759,345463.0
2015-10-20 10:00:00,24.29,24.42,24.28,24.42,165508.0,21.768,21.8845,21.759,21.8845,165508.0
2015-10-20 10:05:00,24.42,24.53,24.41,24.48,332855.0,21.8845,21.9831,21.8755,21.9382,332855.0
2015-10-20 10:10:00,24.47,24.48,24.41,24.45,177858.0,21.9293,21.9382,21.8755,21.9114,177858.0
2015-10-20 10:15:00,24.45,24.48,24.45,24.47,118523.0,21.9114,21.9382,21.9114,21.9293,118523.0
2015-10-20 10:20:00,24.47,24.49,24.44,24.45,100038.0,21.9293,21.9472,21.9024,21.9114,100038.0
2015-10-20 10:25:00,24.45,24.49,24.44,24.48,114949.0,21.9114,21.9472,21.9024,21.9382,114949.0
2015-10-20 10:30:00,24.48,24.52,24.46,24.47,98531.0,21.9382,21.9741,21.9203,21.9293,98531.0
2015-10-20 10:35:00,24.47,24.54,24.46,24.52,84788.0,21.9293,21.992,21.9203,21.9741,84788.0
2015-10-20 10:40:00,24.53,24.68,24.53,24.6,178045.0,21.9831,22.1175,21.9831,22.0458,178045.0
2015-10-20 10:45:00,24.6,24.65,24.58,24.58,126848.0,22.0458,22.0906,22.0279,22.0279,126848.0
2015-10-20 10:50:00,24.58,24.6,24.55,24.6,40958.0,22.0279,22.0458,22.001,22.0458,40958.0
2015-10-20 10:55:00,24.6,24.6,24.56,24.57,45691.0,22.0458,22.0458,22.0099,22.0189,45691.0
2015-10-20 11:00:00,24.57,24.59,24.52,24.53,48727.0,22.0189,22.0368,21.9741,21.9831,48727.0
2015-10-20 11:05:00,24.53,24.53,24.48,24.49,59204.0,21.9831,21.9831,21.9382,21.9472,59204.0
2015-10-20 11:10:00,24.5,24.51,24.45,24.5,478645.0,21.9562,21.9651,21.9114,21.9562,478645.0
2015-10-20 11:15:00,24.49,24.5,24.46,24.47,74775.0,21.9472,21.9562,21.9203,21.9293,74775.0
2015-10-20 11:20:00,24.48,24.5,24.46,24.5,48528.0,21.9382,21.9562,21.9203,21.9562,48528.0
2015-10-20 11:25:00,24.5,24.53,24.49,24.53,63138.0,21.9562,21.9831,21.9472,21.9831,63138.0
2015-10-20 11:30:00,24.52,24.53,24.49,24.49,72703.0,21.9741,21.9831,21.9472,21.9472,72703.0
2015-10-20 11:35:00,24.5,24.53,24.49,24.53,174934.0,21.9562,21.9831,21.9472,21.9831,174934.0
2015-10-20 11:40:00,24.53,24.54,24.5,24.52,79014.0,21.9831,21.992,21.9562,21.9741,79014.0
2015-10-20 11:45:00,24.52,24.53,24.5,24.51,61785.0,21.9741,21.9831,21.9562,21.9651,61785.0
2015-10-20 11:50:00,24.51,24.52,24.49,24.49,64468.0,21.9651,21.9741,21.9472,21.9472,64468.0
2015-10-20 11:55:00,24.49,24.5,24.46,24.5,61072.0,21.9472,21.9562,21.9203,21.9562,61072.0
2015-10-20 12:00:00,24.5,24.5,24.46,24.48,88137.0,21.9562,21.9562,21.9203,21.9382,88137.0
2015-10-20 12:05:00,24.47,24.5,24.46,24.48,75122.0,21.9293,21.9562,21.9203,21.9382,75122.0
2015-10-20 12:10:00,24.48,24.49,24.46,24.47,50014.0,21.9382,21.9472,21.9203,21.9293,50014.0
2015-10-20 12:15:00,24.47,24.48,24.44,24.45,44841.0,21.9293,21.9382,21.9024,21.9114,44841.0
2015-10-20 12:20:00,24.44,24.46,24.4,24.45,208322.0,21.9024,21.9203,21.8665,21.9114,208322.0
2015-10-20 12:25:00,24.45,24.51,24.44,24.5,133017.0,21.9114,21.9651,21.9024,21.9562,133017.0
2015-10-20 12:30:00,24.51,24.51,24.45,24.46,64105.0,21.9651,21.9651,21.9114,21.9203,64105.0
2015-10-20 12:35:00,24.46,24.47,24.44,24.46,38473.0,21.9203,21.9293,21.9024,21.9203,38473.0
2015-10-20 12:40:00,24.46,24.5,24.44,24.5,46949.0,21.9203,21.9562,21.9024,21.9562,46949.0
2015-10-20 12:45:00,24.5,24.51,24.48,24.49,44995.0,21.9562,21.9651,21.9382,21.9472,44995.0
2015-10-20 12:50:00,24.48,24.51,24.48,24.5,77919.0,21.9382,21.9651,21.9382,21.9562,77919.0
2015-10-20 12:55:00,24.5,24.51,24.48,24.5,75626.0,21.9562,21.9651,21.9382,21.9562,75626.0
2015-10-20 13:00:00,24.5,24.5,24.48,24.48,29950.0,21.9562,21.9562,21.9382,21.9382,29950.0
2015-10-20 13:05:00,24.48,24.5,24.48,24.49,33642.0,21.9382,21.9562,21.9382,21.9472,33642.0
2015-10-20 13:10:00,24.49,24.51,24.48,24.51,95826.0,21.9472,21.9651,21.9382,21.9651,95826.0
2015-10-20 13:15:00,24.51,24.56,24.5,24.53,92801.0,21.9651,22.0099,21.9562,21.9831,92801.0
2015-10-20 13:20:00,24.53,24.54,24.48,24.49,139243.0,21.9831,21.992,21.9382,21.9472,139243.0
2015-10-20 13:25:00,24.49,24.51,24.47,24.51,54152.0,21.9472,21.9651,21.9293,21.9651,54152.0
2015-10-20 13:30:00,24.51,24.51,24.47,24.47,87272.0,21.9651,21.9651,21.9293,21.9293,87272.0
2015-10-20 13:35:00,24.48,24.48,24.44,24.45,70803.0,21.9382,21.9382,21.9024,21.9114,70803.0
2015-10-20 13:40:00,24.45,24.49,24.44,24.48,60032.0,21.9114,21.9472,21.9024,21.9382,60032.0
2015-10-20 13:45:00,24.48,24.5,24.47,24.5,65380.0,21.9382,21.9562,21.9293,21.9562,65380.0
2015-10-20 13:50:00,24.5,24.51,24.47,24.51,72033.0,21.9562,21.9651,21.9293,21.9651,72033.0
2015-10-20 13:55:00,24.51,24.51,24.48,24.48,96289.0,21.9651,21.9651,21.9382,21.9382,96289.0
2015-10-20 14:00:00,24.48,24.49,24.44,24.44,111763.0,21.9382,21.9472,21.9024,21.9024,111763.0
2015-10-20 14:05:00,24.44,24.45,24.4,24.41,74188.0,21.9024,21.9114,21.8665,21.8755,74188.0
2015-10-20 14:10:00,24.42,24.43,24.39,24.4,599635.0,21.8845,21.8934,21.8576,21.8665,599635.0
2015-10-20 14:15:00,24.4,24.43,24.38,24.43,132000.0,21.8665,21.8934,21.8486,21.8934,132000.0
2015-10-20 14:20:00,24.43,24.46,24.42,24.45,69411.0,21.8934,21.9203,21.8845,21.9114,69411.0
2015-10-20 14:25:00,24.45,24.5,24.45,24.5,62139.0,21.9114,21.9562,21.9114,21.9562,62139.0
2015-10-20 14:30:00,24.5,24.51,24.47,24.47,125742.0,21.9562,21.9651,21.9293,21.9293,125742.0
2015-10-20 14:35:00,24.47,24.48,24.44,24.46,53727.0,21.9293,21.9382,21.9024,21.9203,53727.0
2015-10-20 14:40:00,24.46,24.49,24.44,24.45,74488.0,21.9203,21.9472,21.9024,21.9114,74488.0
2015-10-20 14:45:00,24.45,24.49,24.44,24.48,61788.0,21.9114,21.9472,21.9024,21.9382,61788.0
2015-10-20 14:50:00,24.48,24.52,24.47,24.5,198801.0,21.9382,21.9741,21.9293,21.9562,198801.0
2015-10-20 14:55:00,24.5,24.54,24.49,24.52,112492.0,21.9562,21.992,21.9472,21.9741,112492.0
2015-10-20 15:00:00,24.52,24.54,24.49,24.5,106788.0,21.9741,21.992,21.9472,21.9562,106788.0
2015-10-20 15:05:00,24.5,24.52,24.5,24.51,50555.0,21.9562,21.9741,21.9562,21.9651,50555.0
2015-10-20 15:10:00,24.51,24.55,24.51,24.51,172427.0,21.9651,22.001,21.9651,21.9651,172427.0
2015-10-20 15:15:00,24.51,24.52,24.46,24.46,128522.0,21.9651,21.9741,21.9203,21.9203,128522.0
2015-10-20 15:20:00,24.47,24.5,24.46,24.47,147244.0,21.9293,21.9562,21.9203,21.9293,147244.0
2015-10-20 15:25:00,24.48,24.49,24.43,24.43,175778.0,21.9382,21.9472,21.8934,21.8934,175778.0
2015-10-20 15:30:00,24.44,24.45,24.41,24.41,144866.0,21.9024,21.9114,21.8755,21.8755,144866.0
2015-10-20 15:35:00,24.41,24.44,24.4,24.44,1014585.0,21.8755,21.9024,21.8665,21.9024,1014585.0
2015-10-20 15:40:00,24.44,24.46,24.41,24.44,269919.0,21.9024,21.9203,21.8755,21.9024,269919.0
2015-10-20 15:45:00,24.45,24.45,24.42,24.42,186128.0,21.9114,21.9114,21.8845,21.8845,186128.0
2015-10-20 15:50:00,24.43,24.46,24.38,24.4,509242.0,21.8934,21.9203,21.8486,21.8665,509242.0
2015-10-20 15:55:00,24.41,24.44,24.39,24.42,607227.0,21.8755,21.9024,21.8576,21.8845,607227.0
2015-10-21 09:30:00,24.6,24.7,24.5,24.58,312937.0,22.0458,22.1354,21.9562,22.0279,312937.0
2015-10-21 09:35:00,24.58,24.6,24.43,24.44,155109.0,22.0279,22.0458,21.8934,21.9024,155109.0
2015-10-21 09:40:00,24.44,24.54,24.4,24.51,199931.0,21.9024,21.992,21.8665,21.9651,199931.0
2015-10-21 09:45:00,24.51,24.54,24.43,24.45,148055.0,21.9651,21.992,21.8934,21.9114,148055.0
2015-10-21 09:50:00,24.45,24.47,24.39,24.41,115242.0,21.9114,21.9293,21.8576,21.8755,115242.0
2015-10-21 09:55:00,24.41,24.41,24.33,24.35,142753.0,21.8755,21.8755,21.8038,21.8217,142753.0
2015-10-21 10:00:00,24.35,24.35,24.27,24.29,136630.0,21.8217,21.8217,21.75,21.768,136630.0
2015-10-21 10:05:00,24.29,24.34,24.28,24.31,161549.0,21.768,21.8128,21.759,21.7859,161549.0
2015-10-21 10:10:00,24.3,24.37,24.3,24.35,118000.0,21.7769,21.8397,21.7769,21.8217,118000.0
2015-10-21 10:15:00,24.34,24.35,24.3,24.34,84067.0,21.8128,21.8217,21.7769,21.8128,84067.0
2015-10-21 10:20:00,24.34,24.38,24.31,24.32,129476.0,21.8128,21.8486,21.7859,21.7949,129476.0
2015-10-21 10:25:00,24.32,24.33,24.28,24.32,103866.0,21.7949,21.8038,21.759,21.7949,103866.0
2015-10-21 10:30:00,24.31,24.34,24.27,24.32,109033.0,21.7859,21.8128,21.75,21.7949,109033.0
2015-10-21 10:35:00,24.32,24.42,24.29,24.4,144101.0,21.7949,21.8845,21.768,21.8665,144101.0
2015-10-21 10:40:00,24.4,24.46,24.39,24.45,128493.0,21.8665,21.9203,21.8576,21.9114,128493.0
2015-10-21 10:45:00,24.45,24.51,24.44,24.46,95661.0,21.9114,21.9651,21.9024,21.9203,95661.0
2015-10-21 10:50:00,24.46,24.53,24.45,24.52,61950.0,21.9203,21.9831,21.9114,21.9741,61950.0
2015-10-21 10:55:00,24.53,24.58,24.52,24.55,145979.0,21.9831,22.0279,21.9741,22.001,145979.0
2015-10-21 11:00:00,24.55,24.59,24.53,24.53,91498.0,22.001,22.0368,21.9831,21.9831,91498.0
2015-10-21 11:05:00,24.54,24.54,24.41,24.41,135045.0,21.992,21.992,21.8755,21.8755,135045.0
2015-10-21 11:10:00,24.41,24.43,24.39,24.43,66595.0,21.8755,21.8934,21.8576,21.8934,66595.0
2015-10-21 11:15:00,24.43,24.49,24.42,24.47,72590.0,21.8934,21.9472,21.8845,21.9293,72590.0
2015-10-21 11:20:00,24.47,24.49,24.44,24.46,109707.0,21.9293,21.9472,21.9024,21.9203,109707.0
2015-10-21 11:25:00,24.47,24.48,24.44,24.45,66252.0,21.9293,21.9382,21.9024,21.9114,66252.0
2015-10-21 11:30:00,24.45,24.48,24.42,24.48,74231.0,21.9114,21.9382,21.8845,21.9382,74231.0
2015-10-21 11:35:00,24.48,24.48,24.44,24.47,74863.0,21.9382,21.9382,21.9024,21.9293,74863.0
2015-10-21 11:40:00,24.48,24.48,24.45,24.48,74894.0,21.9382,21.9382,21.9114,21.9382,74894.0
2015-10-21 11:45:00,24.48,24.53,24.45,24.53,238036.0,21.9382,21.9831,21.9114,21.9831,238036.0
2015-10-21 11:50:00,24.53,24.57,24.51,24.51,148723.0,21.9831,22.0189,21.9651,21.9651,148723.0
2015-10-21 11:55:00,24.52,24.58,24.51,24.58,81229.0,21.9741,22.0279,21.9651,22.0279,81229.0
2015-10-21 12:00:00,24.57,24.59,24.56,24.58,60727.0,22.0189,22.0368,22.0099,22.0279,60727.0
2015-10-21 12:05:00,24.58,24.63,24.57,24.63,77855.0,22.0279,22.0727,22.0189,22.0727,77855.0
2015-10-21 12:10:00,24.64,24.64,24.56,24.56,120180.0,22.0816,22.0816,22.0099,22.0099,120180.0
2015-10-21 12:15:00,24.57,24.57,24.49,24.5,81611.0,22.0189,22.0189,21.9472,21.9562,81611.0
2015-10-21 12:20:00,24.5,24.53,24.49,24.51,81279.0,21.9562,21.9831,21.9472,21.9651,81279.0
2015-10-21 12:25:00,24.51,24.51,24.47,24.47,67473.0,21.9651,21.9651,21.9293,21.9293,67473.0
2015-10-21 12:30:00,24.47,24.48,24.41,24.43,177600.0,21.9293,21.9382,21.8755,21.8934,177600.0
2015-10-21 12:35:00,24.43,24.49,24.42,24.49,255409.0,21.8934,21.9472,21.8845,21.9472,255409.0
2015-10-21 12:40:00,24.49,24.62,24.49,24.6,392583.0,21.9472,22.0637,21.9472,22.0458,392583.0
2015-10-21 12:45:00,24.6,24.62,24.57,24.61,98080.0,22.0458,22.0637,22.0189,22.0547,98080.0
2015-10-21 12:50:00,24.61,24.62,24.58,24.6,109165.0,22.0547,22.0637,22.0279,22.0458,109165.0
2015-10-21 12:55:00,24.59,24.6,24.56,24.57,108210.0,22.0368,22.0458,22.0099,22.0189,108210.0
2015-10-21 13:00:00,24.56,24.57,24.52,24.53,92796.0,22.0099,22.0189,21.9741,21.9831,92796.0
2015-10-21 13:05:00,24.54,24.55,24.52,24.53,101023.0,21.992,22.001,21.9741,21.9831,101023.0
2015-10-21 13:10:00,24.53,24.53,24.48,24.48,76010.0,21.9831,21.9831,21.9382,21.9382,76010.0
2015-10-21 13:15:00,24.48,24.49,24.41,24.41,43112.0,21.9382,21.9472,21.8755,21.8755,43112.0
2015-10-21 13:20:00,24.41,24.46,24.41,24.45,67517.0,21.8755,21.9203,21.8755,21.9114,67517.0
2015-10-21 13:25:00,24.46,24.46,24.41,24.42,78713.0,21.9203,21.9203,21.8755,21.8845,78713.0
2015-10-21 13:30:00,24.43,24.46,24.42,24.45,84533.0,21.8934,21.9203,21.8845,21.9114,84533.0
2015-10-21 13:35:00,24.45,24.45,24.4,24.41,61374.0,21.9114,21.9114,21.8665,21.8755,61374.0
2015-10-21 13:40:00,24.42,24.43,24.41,24.43,43362.0,21.8845,21.8934,21.8755,21.8934,43362.0
2015-10-21 13:45:00,24.43,24.43,24.41,24.41,50149.0,21.8934,21.8934,21.8755,21.8755,50149.0
2015-10-21 13:50:00,24.42,24.42,24.38,24.39,87365.0,21.8845,21.8845,21.8486,21.8576,87365.0
2015-10-21 13:55:00,24.39,24.41,24.33,24.34,123771.0,21.8576,21.8755,21.8038,21.8128,123771.0
2015-10-21 14:00:00,24.34,24.34,24.28,24.3,97575.0,21.8128,21.8128,21.759,21.7769,97575.0
2015-10-21 14:05:00,24.3,24.37,24.26,24.36,462930.0,21.7769,21.8397,21.7411,21.8307,462930.0
2015-10-21 14:10:00,24.35,24.37,24.28,24.3,198578.0,21.8217,21.8397,21.759,21.7769,198578.0
2015-10-21 14:15:00,24.3,24.32,24.28,24.32,212036.0,21.7769,21.7949,21.759,21.7949,212036.0
2015-10-21 14:20:00,24.31,24.32,24.28,24.31,119464.0,21.7859,21.7949,21.759,21.7859,119464.0
2015-10-21 14:25:00,24.31,24.42,24.3,24.4,72945.0,21.7859,21.8845,21.7769,21.8665,72945.0
2015-10-21 14:30:00,24.39,24.4,24.31,24.37,149746.0,21.8576,21.8665,21.7859,21.8397,149746.0
2015-10-21 14:35:00,24.36,24.44,24.36,24.44,137792.0,21.8307,21.9024,21.8307,21.9024,137792.0
2015-10-21 14:40:00,24.44,24.49,24.43,24.46,122218.0,21.9024,21.9472,21.8934,21.9203,122218.0
2015-10-21 14:45:00,24.46,24.5,24.44,24.5,278451.0,21.9203,21.9562,21.9024,21.9562,278451.0
2015-10-21 14:50:00,24.5,24.5,24.44,24.46,274552.0,21.9562,21.9562,21.9024,21.9203,274552.0
2015-10-21 14:55:00,24.45,24.47,24.44,24.46,207369.0,21.9114,21.9293,21.9024,21.9203,207369.0
2015-10-21 15:00:00,24.46,24.57,24.45,24.57,302102.0,21.9203,22.0189,21.9114,22.0189,302102.0
2015-10-21 15:05:00,24.57,24.62,24.53,24.61,253714.0,22.0189,22.0637,21.9831,22.0547,253714.0
2015-10-21 15:10:00,24.61,24.61,24.54,24.55,122604.0,22.0547,22.0547,21.992,22.001,122604.0
2015-10-21 15:15:00,24.55,24.55,24.35,24.37,505855.0,22.001,22.001,21.8217,21.8397,505855.0
2015-10-21 15:20:00,24.37,24.48,24.36,24.45,222996.0,21.8397,21.9382,21.8307,21.9114,222996.0
2015-10-21 15:25:00,24.45,24.5,24.44,24.5,184642.0,21.9114,21.9562,21.9024,21.9562,184642.0
2015-10-21 15:30:00,24.5,24.5,24.41,24.42,224980.0,21.9562,21.9562,21.8755,21.8845,224980.0
2015-10-21 15:35:00,24.42,24.43,24.37,24.41,217376.0,21.8845,21.8934,21.8397,21.8755,217376.0
2015-10-21 15:40:00,24.4,24.41,24.29,24.34,524206.0,21.8665,21.8755,21.768,21.8128,524206.0
2015-10-21 15:45:00,24.33,24.34,24.28,24.29,328762.0,21.8038,21.8128,21.759,21.768,328762.0
2015-10-21 15:50:00,24.29,24.29,24.18,24.18,978955.0,21.768,21.768,21.6694,21.6694,978955.0
2015-10-21 15:55:00,24.18,24.23,24.18,24.21,1632970.0,21.6694,21.7142,21.6694,21.6963,1632970.0
2015-10-22 09:30:00,26.5,26.95,26.26,26.64,1895831.0,23.7485,24.1518,23.5334,23.874,1895831.0
2015-10-22 09:35:00,26.65,26.8,26.5,26.72,1143175.0,23.8829,24.0174,23.7485,23.9457,1143175.0
2015-10-22 09:40:00,26.73,27.13,26.72,27.03,1023962.0,23.9546,24.3131,23.9457,24.2235,1023962.0
2015-10-22 09:45:00,27.04,27.24,27.0,27.22,976635.0,24.2324,24.4117,24.1966,24.3937,976635.0
2015-10-22 09:50:00,27.23,27.44,27.22,27.43,956196.0,24.4027,24.5909,24.3937,24.5819,956196.0
2015-10-22 09:55:00,27.43,27.47,27.14,27.37,1171981.0,24.5819,24.6178,24.3221,24.5282,1171981.0
2015-10-22 10:00:00,27.38,27.49,27.31,27.34,839822.0,24.5371,24.6357,24.4744,24.5013,839822.0
2015-10-22 10:05:00,27.35,27.38,27.05,27.19,817748.0,24.5103,24.5371,24.2414,24.3669,817748.0
2015-10-22 10:10:00,27.18,27.23,26.89,27.09,1119156.0,24.3579,24.4027,24.098,24.2772,1119156.0
2015-10-22 10:15:00,27.08,27.22,26.99,27.22,583176.0,24.2683,24.3937,24.1876,24.3937,583176.0
2015-10-22 10:20:00,27.22,27.29,27.11,27.13,591910.0,24.3937,24.4565,24.2952,24.3131,591910.0
2015-10-22 10:25:00,27.12,27.13,26.98,27.0,533514.0,24.3041,24.3131,24.1787,24.1966,533514.0
2015-10-22 10:30:00,27.0,27.01,26.86,26.88,574700.0,24.1966,24.2056,24.0711,24.0891,574700.0
2015-10-22 10:35:00,26.88,26.95,26.8,26.95,998083.0,24.0891,24.1518,24.0174,24.1518,998083.0
2015-10-22 10:40:00,26.95,27.0,26.85,26.86,989786.0,24.1518,24.1966,24.0622,24.0711,989786.0
2015-10-22 10:45:00,26.86,26.97,26.82,26.82,671608.0,24.0711,24.1697,24.0353,24.0353,671608.0
2015-10-22 10:50:00,26.82,26.87,26.6,26.73,936694.0,24.0353,24.0801,23.8381,23.9546,936694.0
2015-10-22 10:55:00,26.74,26.94,26.73,26.86,578470.0,23.9636,24.1428,23.9546,24.0711,578470.0
2015-10-22 11:00:00,26.87,26.94,26.8,26.81,597873.0,24.0801,24.1428,24.0174,24.0263,597873.0
2015-10-22 11:05:00,26.81,26.86,26.76,26.82,523384.0,24.0263,24.0711,23.9815,24.0353,523384.0
2015-10-22 11:10:00,26.83,26.97,26.82,26.88,659345.0,24.0442,24.1697,24.0353,24.0891,659345.0
2015-10-22 11:15:00,26.88,26.95,26.86,26.95,317628.0,24.0891,24.1518,24.0711,24.1518,317628.0
2015-10-22 11:20:00,26.95,27.12,26.95,27.12,516253.0,24.1518,24.3041,24.1518,24.3041,516253.0
2015-10-22 11:25:00,27.12,27.12,26.95,26.98,566269.0,24.3041,24.3041,24.1518,24.1787,566269.0
2015-10-22 11:30:00,26.98,27.0,26.91,26.97,585116.0,24.1787,24.1966,24.1159,24.1697,585116.0
2015-10-22 11:35:00,26.96,27.08,26.94,27.05,411369.0,24.1607,24.2683,24.1428,24.2414,411369.0
2015-10-22 11:40:00,27.05,27.29,27.05,27.25,421388.0,24.2414,24.4565,24.2414,24.4206,421388.0
2015-10-22 11:45:00,27.25,27.35,27.24,27.34,286365.0,24.4206,24.5103,24.4117,24.5013,286365.0
2015-10-22 11:50:00,27.34,27.37,27.24,27.37,333117.0,24.5013,24.5282,24.4117,24.5282,333117.0
2015-10-22 11:55:00,27.37,27.44,27.31,27.35,313879.0,24.5282,24.5909,24.4744,24.5103,313879.0
2015-10-22 12:00:00,27.35,27.46,27.34,27.38,337199.0,24.5103,24.6088,24.5013,24.5371,337199.0
2015-10-22 12:05:00,27.39,27.46,27.37,27.41,222574.0,24.5461,24.6088,24.5282,24.564,222574.0
2015-10-22 12:10:00,27.41,27.46,27.27,27.28,279186.0,24.564,24.6088,24.4386,24.4475,279186.0
2015-10-22 12:15:00,27.27,27.39,27.24,27.39,290371.0,24.4386,24.5461,24.4117,24.5461,290371.0
2015-10-22 12:20:00,27.38,27.4,27.33,27.36,220877.0,24.5371,24.5551,24.4923,24.5192,220877.0
2015-10-22 12:25:00,27.35,27.37,27.29,27.32,183718.0,24.5103,24.5282,24.4565,24.4834,183718.0
2015-10-22 12:30:00,27.33,27.36,27.26,27.34,240779.0,24.4923,24.5192,24.4296,24.5013,240779.0
2015-10-22 12:35:00,27.33,27.39,27.3,27.35,248446.0,24.4923,24.5461,24.4654,24.5103,248446.0
2015-10-22 12:40:00,27.34,27.36,27.28,27.29,165642.0,24.5013,24.5192,24.4475,24.4565,165642.0
2015-10-22 12:45:00,27.29,27.36,27.28,27.35,228362.0,24.4565,24.5192,24.4475,24.5103,228362.0
2015-10-22 12:50:00,27.34,27.44,27.32,27.44,314494.0,24.5013,24.5909,24.4834,24.5909,314494.0
2015-10-22 12:55:00,27.44,27.53,27.38,27.52,706039.0,24.5909,24.6716,24.5371,24.6626,706039.0
2015-10-22 13:00:00,27.52,27.54,27.45,27.5,316586.0,24.6626,24.6805,24.5999,24.6447,316586.0
2015-10-22 13:05:00,27.5,27.6,27.49,27.54,424772.0,24.6447,24.7343,24.6357,24.6805,424772.0
2015-10-22 13:10:00,27.55,27.6,27.45,27.59,248286.0,24.6895,24.7343,24.5999,24.7253,248286.0
2015-10-22 13:15:00,27.59,27.66,27.51,27.53,220655.0,24.7253,24.7881,24.6536,24.6716,220655.0
2015-10-22 13:20:00,27.53,27.57,27.48,27.53,176807.0,24.6716,24.7074,24.6268,24.6716,176807.0
2015-10-22 13:25:00,27.54,27.54,27.49,27.5,132686.0,24.6805,24.6805,24.6357,24.6447,132686.0
2015-10-22 13:30:00,27.5,27.55,27.5,27.5,212137.0,24.6447,24.6895,24.6447,24.6447,212137.0
2015-10-22 13:35:00,27.5,27.52,27.44,27.48,234814.0,24.6447,24.6626,24.5909,24.6268,234814.0
2015-10-22 13:40:00,27.49,27.49,27.34,27.37,353961.0,24.6357,24.6357,24.5013,24.5282,353961.0
2015-10-22 13:45:00,27.37,27.39,27.3,27.34,260608.0,24.5282,24.5461,24.4654,24.5013,260608.0
2015-10-22 13:50:00,27.34,27.5,27.27,27.46,382434.0,24.5013,24.6447,24.4386,24.6088,382434.0
2015-10-22 13:55:00,27.46,27.56,27.4,27.44,432195.0,24.6088,24.6984,24.5551,24.5909,432195.0
2015-10-22 14:00:00,27.44,27.53,27.42,27.43,442318.0,24.5909,24.6716,24.573,24.5819,442318.0
2015-10-22 14:05:00,27.44,27.52,27.38,27.39,486433.0,24.5909,24.6626,24.5371,24.5461,486433.0
2015-10-22 14:10:00,27.42,27.53,27.42,27.51,344851.0,24.573,24.6716,24.573,24.6536,344851.0
2015-10-22 14:15:00,27.51,27.53,27.41,27.47,251175.0,24.6536,24.6716,24.564,24.6178,251175.0
2015-10-22 14:20:00,27.46,27.53,27.46,27.48,255339.0,24.6088,24.6716,24.6088,24.6268,255339.0
2015-10-22 14:25:00,27.48,27.48,27.36,27.38,311133.0,24.6268,24.6268,24.5192,24.5371,311133.0
2015-10-22 14:30:00,27.37,27.38,27.22,27.32,443678.0,24.5282,24.5371,24.3937,24.4834,443678.0
2015-10-22 14:35:00,27.31,27.41,27.29,27.41,234848.0,24.4744,24.564,24.4565,24.564,234848.0
2015-10-22 14:40:00,27.41,27.47,27.33,27.38,263129.0,24.564,24.6178,24.4923,24.5371,263129.0
2015-10-22 14:45:00,27.38,27.43,27.29,27.35,413447.0,24.5371,24.5819,24.4565,24.5103,413447.0
2015-10-22 14:50:00,27.34,27.45,27.31,27.42,238134.0,24.5013,24.5999,24.4744,24.573,238134.0
2015-10-22 14:55:00,27.42,27.59,27.41,27.57,360971.0,24.573,24.7253,24.564,24.7074,360971.0
2015-10-22 15:00:00,27.57,27.6,27.47,27.52,445962.0,24.7074,24.7343,24.6178,24.6626,445962.0
2015-10-22 15:05:00,27.53,27.56,27.47,27.5,325236.0,24.6716,24.6984,24.6178,24.6447,325236.0
2015-10-22 15:10:00,27.5,27.55,27.46,27.46,534905.0,24.6447,24.6895,24.6088,24.6088,534905.0
2015-10-22 15:15:00,27.46,27.58,27.46,27.46,563449.0,24.6088,24.7164,24.6088,24.6088,563449.0
2015-10-22 15:20:00,27.47,27.49,27.39,27.43,703760.0,24.6178,24.6357,24.5461,24.5819,703760.0
2015-10-22 15:25:00,27.42,27.52,27.38,27.44,695422.0,24.573,24.6626,24.5371,24.5909,695422.0
2015-10-22 15:30:00,27.44,27.51,27.34,27.35,735597.0,24.5909,24.6536,24.5013,24.5103,735597.0
2015-10-22 15:35:00,27.35,27.43,27.31,27.43,721677.0,24.5103,24.5819,24.4744,24.5819,721677.0
2015-10-22 15:40:00,27.42,27.6,27.38,27.57,953045.0,24.573,24.7343,24.5371,24.7074,953045.0
2015-10-22 15:45:00,27.58,27.66,27.4,27.57,780131.0,24.7164,24.7881,24.5551,24.7074,780131.0
2015-10-22 15:50:00,27.56,27.57,27.33,27.37,1158084.0,24.6984,24.7074,24.4923,24.5282,1158084.0
2015-10-22 15:55:00,27.37,27.62,27.37,27.59,1691811.0,24.5282,24.7522,24.5282,24.7253,1691811.0
2015-10-23 09:30:00,27.74,27.75,27.45,27.49,585239.0,24.8598,24.8687,24.5999,24.6357,585239.0
2015-10-23 09:35:00,27.5,27.53,27.43,27.47,333020.0,24.6447,24.6716,24.5819,24.6178,333020.0
2015-10-23 09:40:00,27.46,27.46,27.32,27.38,298255.0,24.6088,24.6088,24.4834,24.5371,298255.0
2015-10-23 09:45:00,27.39,27.6,27.36,27.47,356438.0,24.5461,24.7343,24.5192,24.6178,356438.0
2015-10-23 09:50:00,27.48,27.56,27.39,27.5,232449.0,24.6268,24.6984,24.5461,24.6447,232449.0
2015-10-23 09:55:00,27.51,27.54,27.47,27.54,145665.0,24.6536,24.6805,24.6178,24.6805,145665.0
2015-10-23 10:00:00,27.54,27.65,27.52,27.65,230916.0,24.6805,24.7791,24.6626,24.7791,230916.0
2015-10-23 10:05:00,27.65,27.68,27.56,27.66,206736.0,24.7791,24.806,24.6984,24.7881,206736.0
2015-10-23 10:10:00,27.66,27.71,27.65,27.67,162425.0,24.7881,24.8329,24.7791,24.797,162425.0
2015-10-23 10:15:00,27.67,27.74,27.64,27.71,181992.0,24.797,24.8598,24.7701,24.8329,181992.0
2015-10-23 10:20:00,27.71,27.73,27.61,27.62,322272.0,24.8329,24.8508,24.7433,24.7522,322272.0
2015-10-23 10:25:00,27.62,27.67,27.59,27.61,186590.0,24.7522,24.797,24.7253,24.7433,186590.0
2015-10-23 10:30:00,27.61,27.72,27.59,27.71,346162.0,24.7433,24.8418,24.7253,24.8329,346162.0
2015-10-23 10:35:00,27.71,27.77,27.69,27.76,426629.0,24.8329,24.8866,24.8149,24.8777,426629.0
2015-10-23 10:40:00,27.77,27.83,27.74,27.79,167258.0,24.8866,24.9404,24.8598,24.9046,167258.0
2015-10-23 10:45:00,27.79,27.83,27.7,27.71,181698.0,24.9046,24.9404,24.8239,24.8329,181698.0
2015-10-23 10:50:00,27.71,27.77,27.7,27.73,204397.0,24.8329,24.8866,24.8239,24.8508,204397.0
2015-10-23 10:55:00,27.73,27.73,27.63,27.73,328347.0,24.8508,24.8508,24.7612,24.8508,328347.0
2015-10-23 11:00:00,27.73,27.76,27.68,27.76,218320.0,24.8508,24.8777,24.806,24.8777,218320.0
2015-10-23 11:05:00,27.76,27.85,27.74,27.85,197642.0,24.8777,24.9583,24.8598,24.9583,197642.0
2015-10-23 11:10:00,27.85,27.86,27.79,27.8,220861.0,24.9583,24.9673,24.9046,24.9135,220861.0
2015-10-23 11:15:00,27.8,27.82,27.76,27.8,210454.0,24.9135,24.9315,24.8777,24.9135,210454.0
2015-10-23 11:20:00,27.8,27.95,27.8,27.89,278851.0,24.9135,25.048,24.9135,24.9942,278851.0
2015-10-23 11:25:00,27.89,27.93,27.86,27.88,198034.0,24.9942,25.03,24.9673,24.9852,198034.0
2015-10-23 11:30:00,27.88,27.89,27.79,27.8,360118.0,24.9852,24.9942,24.9046,24.9135,360118.0
2015-10-23 11:35:00,27.8,27.83,27.77,27.83,123396.0,24.9135,24.9404,24.8866,24.9404,123396.0
2015-10-23 11:40:00,27.83,27.94,27.82,27.93,176971.0,24.9404,25.039,24.9315,25.03,176971.0
2015-10-23 11:45:00,27.92,27.95,27.87,27.87,197196.0,25.0211,25.048,24.9763,24.9763,197196.0
2015-10-23 11:50:00,27.88,27.9,27.83,27.89,113933.0,24.9852,25.0031,24.9404,24.9942,113933.0
2015-10-23 11:55:00,27.89,27.91,27.81,27.82,111325.0,24.9942,25.0121,24.9225,24.9315,111325.0
2015-10-23 12:00:00,27.82,27.92,27.81,27.92,237466.0,24.9315,25.0211,24.9225,25.0211,237466.0
2015-10-23 12:05:00,27.91,27.92,27.86,27.92,161841.0,25.0121,25.0211,24.9673,25.0211,161841.0
2015-10-23 12:10:00,27.92,27.98,27.88,27.98,184768.0,25.0211,25.0748,24.9852,25.0748,184768.0
2015-10-23 12:15:00,27.98,28.09,27.96,28.09,311673.0,25.0748,25.1734,25.0569,25.1734,311673.0
2015-10-23 12:20:00,28.08,28.17,28.05,28.14,350694.0,25.1645,25.2451,25.1376,25.2182,350694.0
2015-10-23 12:25:00,28.13,28.22,28.13,28.2,436943.0,25.2093,25.2899,25.2093,25.272,436943.0
2015-10-23 12:30:00,28.21,28.41,28.21,28.32,760370.0,25.281,25.4602,25.281,25.3795,760370.0
2015-10-23 12:35:00,28.31,28.34,28.22,28.23,282814.0,25.3706,25.3975,25.2899,25.2989,282814.0
2015-10-23 12:40:00,28.21,28.25,28.13,28.17,271515.0,25.281,25.3168,25.2093,25.2451,271515.0
2015-10-23 12:45:00,28.16,28.19,28.12,28.19,206052.0,25.2361,25.263,25.2003,25.263,206052.0
2015-10-23 12:50:00,28.18,28.23,28.09,28.1,217288.0,25.2541,25.2989,25.1734,25.1824,217288.0
2015-10-23 12:55:00,28.11,28.13,28.06,28.06,135947.0,25.1913,25.2093,25.1465,25.1465,135947.0
2015-10-23 13:00:00,28.06,28.15,28.0,28.14,309878.0,25.1465,25.2272,25.0928,25.2182,309878.0
2015-10-23 13:05:00,28.15,28.21,28.13,28.16,177933.0,25.2272,25.281,25.2093,25.2361,177933.0
2015-10-23 13:10:00,28.16,28.2,28.14,28.18,138552.0,25.2361,25.272,25.2182,25.2541,138552.0
2015-10-23 13:15:00,28.18,28.23,28.17,28.21,107500.0,25.2541,25.2989,25.2451,25.281,107500.0
2015-10-23 13:20:00,28.2,28.27,28.2,28.25,145697.0,25.272,25.3347,25.272,25.3168,145697.0
2015-10-23 13:25:00,28.24,28.3,28.24,28.25,150818.0,25.3078,25.3616,25.3078,25.3168,150818.0
2015-10-23 13:30:00,28.26,28.28,28.23,28.24,147463.0,25.3258,25.3437,25.2989,25.3078,147463.0
2015-10-23 13:35:00,28.25,28.25,28.14,28.19,165865.0,25.3168,25.3168,25.2182,25.263,165865.0
2015-10-23 13:40:00,28.18,28.22,28.16,28.17,140658.0,25.2541,25.2899,25.2361,25.2451,140658.0
2015-10-23 13:45:00,28.17,28.27,28.16,28.27,107677.0,25.2451,25.3347,25.2361,25.3347,107677.0
2015-10-23 13:50:00,28.27,28.31,28.24,28.31,170778.0,25.3347,25.3706,25.3078,25.3706,170778.0
2015-10-23 13:55:00,28.3,28.33,28.25,28.3,293988.0,25.3616,25.3885,25.3168,25.3616,293988.0
2015-10-23 14:00:00,28.3,28.32,28.29,28.3,310492.0,25.3616,25.3795,25.3527,25.3616,310492.0
2015-10-23 14:05:00,28.3,28.33,28.27,28.33,174982.0,25.3616,25.3885,25.3347,25.3885,174982.0
2015-10-23 14:10:00,28.33,28.37,28.3,28.32,156454.0,25.3885,25.4243,25.3616,25.3795,156454.0
2015-10-23 14:15:00,28.32,28.41,28.31,28.37,161599.0,25.3795,25.4602,25.3706,25.4243,161599.0
2015-10-23 14:20:00,28.36,28.44,28.36,28.43,203594.0,25.4154,25.4871,25.4154,25.4781,203594.0
2015-10-23 14:25:00,28.44,28.45,28.35,28.37,244126.0,25.4871,25.496,25.4064,25.4243,244126.0
2015-10-23 14:30:00,28.36,28.57,28.35,28.41,338542.0,25.4154,25.6036,25.4064,25.4602,338542.0
2015-10-23 14:35:00,28.42,28.47,28.41,28.45,190264.0,25.4692,25.514,25.4602,25.496,190264.0
2015-10-23 14:40:00,28.44,28.45,28.33,28.33,271183.0,25.4871,25.496,25.3885,25.3885,271183.0
2015-10-23 14:45:00,28.33,28.36,28.3,28.35,160213.0,25.3885,25.4154,25.3616,25.4064,160213.0
2015-10-23 14:50:00,28.36,28.39,28.33,28.36,126143.0,25.4154,25.4423,25.3885,25.4154,126143.0
2015-10-23 14:55:00,28.36,28.36,28.29,28.3,198920.0,25.4154,25.4154,25.3527,25.3616,198920.0
2015-10-23 15:00:00,28.29,28.38,28.29,28.33,232382.0,25.3527,25.4333,25.3527,25.3885,232382.0
2015-10-23 15:05:00,28.32,28.33,28.22,28.23,356734.0,25.3795,25.3885,25.2899,25.2989,356734.0
2015-10-23 15:10:00,28.24,28.28,28.2,28.21,281321.0,25.3078,25.3437,25.272,25.281,281321.0
2015-10-23 15:15:00,28.21,28.26,28.13,28.2,349731.0,25.281,25.3258,25.2093,25.272,349731.0
2015-10-23 15:20:00,28.21,28.22,28.17,28.18,216541.0,25.281,25.2899,25.2451,25.2541,216541.0
2015-10-23 15:25:00,28.18,28.19,28.1,28.15,215053.0,25.2541,25.263,25.1824,25.2272,215053.0
2015-10-23 15:30:00,28.15,28.2,28.13,28.14,338489.0,25.2272,25.272,25.2093,25.2182,338489.0
2015-10-23 15:35:00,28.14,28.18,28.14,28.18,235829.0,25.2182,25.2541,25.2182,25.2541,235829.0
2015-10-23 15:40:00,28.18,28.21,28.12,28.13,383498.0,25.2541,25.281,25.2003,25.2093,383498.0
2015-10-23 15:45:00,28.13,28.2,28.12,28.2,373180.0,25.2093,25.272,25.2003,25.272,373180.0
2015-10-23 15:50:00,28.19,28.19,28.14,28.17,355675.0,25.263,25.263,25.2182,25.2451,355675.0
2015-10-23 15:55:00,28.18,28.18,28.13,28.16,702485.0,25.2541,25.2541,25.2093,25.2361,702485.0
2015-10-26 09:30:00,28.06,28.06,27.74,27.97,361566.0,25.1465,25.1465,24.8598,25.0659,361566.0
2015-10-26 09:35:00,27.98,28.02,27.9,27.91,589107.0,25.0748,25.1107,25.0031,25.0121,589107.0
2015-10-26 09:40:00,27.9,27.9,27.79,27.82,304436.0,25.0031,25.0031,24.9046,24.9315,304436.0
2015-10-26 09:45:00,27.82,27.85,27.73,27.74,185102.0,24.9315,24.9583,24.8508,24.8598,185102.0
2015-10-26 09:50:00,27.74,27.83,27.72,27.83,183782.0,24.8598,24.9404,24.8418,24.9404,183782.0
2015-10-26 09:55:00,27.83,27.86,27.8,27.8,194100.0,24.9404,24.9673,24.9135,24.9135,194100.0
2015-10-26 10:00:00,27.8,27.8,27.69,27.75,286579.0,24.9135,24.9135,24.8149,24.8687,286579.0
2015-10-26 10:05:00,27.76,27.87,27.74,27.87,137355.0,24.8777,24.9763,24.8598,24.9763,137355.0
2015-10-26 10:10:00,27.87,27.89,27.8,27.8,139207.0,24.9763,24.9942,24.9135,24.9135,139207.0
2015-10-26 10:15:00,27.8,27.87,27.8,27.85,125184.0,24.9135,24.9763,24.9135,24.9583,125184.0
2015-10-26 10:20:00,27.85,27.86,27.81,27.81,114693.0,24.9583,24.9673,24.9225,24.9225,114693.0
2015-10-26 10:25:00,27.81,27.87,27.81,27.84,198537.0,24.9225,24.9763,24.9225,24.9494,198537.0
2015-10-26 10:30:00,27.85,27.89,27.84,27.87,167914.0,24.9583,24.9942,24.9494,24.9763,167914.0
2015-10-26 10:35:00,27.86,27.9,27.85,27.86,189736.0,24.9673,25.0031,24.9583,24.9673,189736.0
2015-10-26 10:40:00,27.87,27.94,27.86,27.92,199445.0,24.9763,25.039,24.9673,25.0211,199445.0
2015-10-26 10:45:00,27.92,27.96,27.89,27.89,392856.0,25.0211,25.0569,24.9942,24.9942,392856.0
2015-10-26 10:50:00,27.9,27.92,27.88,27.92,266919.0,25.0031,25.0211,24.9852,25.0211,266919.0
2015-10-26 10:55:00,27.92,27.92,27.86,27.91,188400.0,25.0211,25.0211,24.9673,25.0121,188400.0
2015-10-26 11:00:00,27.91,27.92,27.88,27.92,170737.0,25.0121,25.0211,24.9852,25.0211,170737.0
2015-10-26 11:05:00,27.92,27.97,27.89,27.96,150124.0,25.0211,25.0659,24.9942,25.0569,150124.0
2015-10-26 11:10:00,27.96,28.0,27.95,27.96,190155.0,25.0569,25.0928,25.048,25.0569,190155.0
2015-10-26 11:15:00,27.96,27.96,27.91,27.92,202525.0,25.0569,25.0569,25.0121,25.0211,202525.0
2015-10-26 11:20:00,27.93,27.96,27.91,27.92,127657.0,25.03,25.0569,25.0121,25.0211,127657.0
2015-10-26 11:25:00,27.92,27.93,27.85,27.86,241551.0,25.0211,25.03,24.9583,24.9673,241551.0
2015-10-26 11:30:00,27.87,27.92,27.86,27.91,159458.0,24.9763,25.0211,24.9673,25.0121,159458.0
2015-10-26 11:35:00,27.91,27.93,27.89,27.89,131408.0,25.0121,25.03,24.9942,24.9942,131408.0
2015-10-26 11:40:00,27.89,27.89,27.85,27.88,123679.0,24.9942,24.9942,24.9583,24.9852,123679.0
2015-10-26 11:45:00,27.87,27.88,27.85,27.86,130968.0,24.9763,24.9852,24.9583,24.9673,130968.0
2015-10-26 11:50:00,27.86,27.91,27.85,27.9,156643.0,24.9673,25.0121,24.9583,25.0031,156643.0
2015-10-26 11:55:00,27.89,27.93,27.88,27.93,75322.0,24.9942,25.03,24.9852,25.03,75322.0
2015-10-26 12:00:00,27.92,27.95,27.92,27.92,84829.0,25.0211,25.048,25.0211,25.0211,84829.0
2015-10-26 12:05:00,27.92,27.94,27.9,27.93,96018.0,25.0211,25.039,25.0031,25.03,96018.0
2015-10-26 12:10:00,27.93,27.93,27.9,27.92,75049.0,25.03,25.03,25.0031,25.0211,75049.0
2015-10-26 12:15:00,27.92,27.93,27.9,27.9,75777.0,25.0211,25.03,25.0031,25.0031,75777.0
2015-10-26 12:20:00,27.9,27.94,27.9,27.92,78319.0,25.0031,25.039,25.0031,25.0211,78319.0
2015-10-26 12:25:00,27.92,27.93,27.91,27.92,63747.0,25.0211,25.03,25.0121,25.0211,63747.0
2015-10-26 12:30:00,27.91,27.92,27.9,27.9,39472.0,25.0121,25.0211,25.0031,25.0031,39472.0
2015-10-26 12:35:00,27.91,27.91,27.9,27.9,37565.0,25.0121,25.0121,25.0031,25.0031,37565.0
2015-10-26 12:40:00,27.9,27.92,27.9,27.9,101218.0,25.0031,25.0211,25.0031,25.0031,101218.0
2015-10-26 12:45:00,27.9,27.92,27.9,27.91,143749.0,25.0031,25.0211,25.0031,25.0121,143749.0
2015-10-26 12:50:00,27.91,27.96,27.9,27.95,108542.0,25.0121,25.0569,25.0031,25.048,108542.0
2015-10-26 12:55:00,27.95,27.96,27.94,27.95,53548.0,25.048,25.0569,25.039,25.048,53548.0
2015-10-26 13:00:00,27.94,27.98,27.93,27.98,65757.0,25.039,25.0748,25.03,25.0748,65757.0
2015-10-26 13:05:00,27.98,28.03,27.97,28.02,163447.0,25.0748,25.1196,25.0659,25.1107,163447.0
2015-10-26 13:10:00,28.02,28.1,28.02,28.09,180913.0,25.1107,25.1824,25.1107,25.1734,180913.0
2015-10-26 13:15:00,28.09,28.1,28.08,28.09,46769.0,25.1734,25.1824,25.1645,25.1734,46769.0
2015-10-26 13:20:00,28.1,28.1,28.05,28.09,98196.0,25.1824,25.1824,25.1376,25.1734,98196.0
2015-10-26 13:25:00,28.09,28.09,28.06,28.06,54057.0,25.1734,25.1734,25.1465,25.1465,54057.0
2015-10-26 13:30:00,28.06,28.07,28.05,28.07,76489.0,25.1465,25.1555,25.1376,25.1555,76489.0
2015-10-26 13:35:00,28.06,28.07,28.05,28.05,51016.0,25.1465,25.1555,25.1376,25.1376,51016.0
2015-10-26 13:40:00,28.05,28.07,28.04,28.04,73809.0,25.1376,25.1555,25.1286,25.1286,73809.0
2015-10-26 13:45:00,28.05,28.05,28.02,28.02,39158.0,25.1376,25.1376,25.1107,25.1107,39158.0
2015-10-26 13:50:00,28.02,28.03,28.0,28.0,61988.0,25.1107,25.1196,25.0928,25.0928,61988.0
2015-10-26 13:55:00,28.0,28.02,27.99,28.01,143467.0,25.0928,25.1107,25.0838,25.1017,143467.0
2015-10-26 14:00:00,28.0,28.02,28.0,28.02,54969.0,25.0928,25.1107,25.0928,25.1107,54969.0
2015-10-26 14:05:00,28.01,28.04,28.0,28.03,60088.0,25.1017,25.1286,25.0928,25.1196,60088.0
2015-10-26 14:10:00,28.03,28.04,28.0,28.02,68161.0,25.1196,25.1286,25.0928,25.1107,68161.0
2015-10-26 14:15:00,28.02,28.02,28.0,28.01,49728.0,25.1107,25.1107,25.0928,25.1017,49728.0
2015-10-26 14:20:00,28.01,28.02,28.01,28.02,42419.0,25.1017,25.1107,25.1017,25.1107,42419.0
2015-10-26 14:25:00,28.01,28.05,28.0,28.05,146162.0,25.1017,25.1376,25.0928,25.1376,146162.0
2015-10-26 14:30:00,28.05,28.06,28.02,28.06,103801.0,25.1376,25.1465,25.1107,25.1465,103801.0
2015-10-26 14:35:00,28.05,28.06,28.03,28.06,59240.0,25.1376,25.1465,25.1196,25.1465,59240.0
2015-10-26 14:40:00,28.06,28.06,28.04,28.05,73121.0,25.1465,25.1465,25.1286,25.1376,73121.0
2015-10-26 14:45:00,28.06,28.1,28.05,28.05,93712.0,25.1465,25.1824,25.1376,25.1376,93712.0
2015-10-26 14:50:00,28.05,28.06,28.02,28.03,84585.0,25.1376,25.1465,25.1107,25.1196,84585.0
2015-10-26 14:55:00,28.03,28.04,28.02,28.04,69588.0,25.1196,25.1286,25.1107,25.1286,69588.0
2015-10-26 15:00:00,28.03,28.1,28.02,28.08,154300.0,25.1196,25.1824,25.1107,25.1645,154300.0
2015-10-26 15:05:00,28.08,28.08,28.05,28.05,63353.0,25.1645,25.1645,25.1376,25.1376,63353.0
2015-10-26 15:10:00,28.05,28.07,28.03,28.07,103486.0,25.1376,25.1555,25.1196,25.1555,103486.0
2015-10-26 15:15:00,28.06,28.09,28.06,28.09,195790.0,25.1465,25.1734,25.1465,25.1734,195790.0
2015-10-26 15:20:00,28.09,28.1,28.06,28.1,157138.0,25.1734,25.1824,25.1465,25.1824,157138.0
2015-10-26 15:25:00,28.1,28.13,28.07,28.12,207615.0,25.1824,25.2093,25.1555,25.2003,207615.0
2015-10-26 15:30:00,28.12,28.18,28.12,28.14,274655.0,25.2003,25.2541,25.2003,25.2182,274655.0
2015-10-26 15:35:00,28.14,28.17,28.09,28.14,276780.0,25.2182,25.2451,25.1734,25.2182,276780.0
2015-10-26 15:40:00,28.14,28.15,28.1,28.12,255739.0,25.2182,25.2272,25.1824,25.2003,255739.0
2015-10-26 15:45:00,28.12,28.15,28.11,28.14,183987.0,25.2003,25.2272,25.1913,25.2182,183987.0
2015-10-26 15:50:00,28.14,28.23,28.14,28.22,390783.0,25.2182,25.2989,25.2182,25.2899,390783.0
2015-10-26 15:55:00,28.21,28.23,28.15,28.17,714467.0,25.281,25.2989,25.2272,25.2451,714467.0
2015-10-27 09:30:00,28.21,28.21,28.06,28.13,290047.0,25.281,25.281,25.1465,25.2093,290047.0
2015-10-27 09:35:00,28.12,28.24,28.12,28.21,99746.0,25.2003,25.3078,25.2003,25.281,99746.0
2015-10-27 09:40:00,28.21,28.23,28.2,28.21,73123.0,25.281,25.2989,25.272,25.281,73123.0
2015-10-27 09:45:00,28.21,28.33,28.2,28.28,142652.0,25.281,25.3885,25.272,25.3437,142652.0
2015-10-27 09:50:00,28.29,28.35,28.27,28.34,80394.0,25.3527,25.4064,25.3347,25.3975,80394.0
2015-10-27 09:55:00,28.33,28.35,28.27,28.3,63675.0,25.3885,25.4064,25.3347,25.3616,63675.0
2015-10-27 10:00:00,28.3,28.35,28.3,28.34,89233.0,25.3616,25.4064,25.3616,25.3975,89233.0
2015-10-27 10:05:00,28.33,28.34,28.29,28.33,74655.0,25.3885,25.3975,25.3527,25.3885,74655.0
2015-10-27 10:10:00,28.33,28.34,28.29,28.29,48890.0,25.3885,25.3975,25.3527,25.3527,48890.0
2015-10-27 10:15:00,28.29,28.3,28.21,28.21,80851.0,25.3527,25.3616,25.281,25.281,80851.0
2015-10-27 10:20:00,28.21,28.24,28.19,28.24,80619.0,25.281,25.3078,25.263,25.3078,80619.0
2015-10-27 10:25:00,28.23,28.25,28.22,28.23,194571.0,25.2989,25.3168,25.2899,25.2989,194571.0
2015-10-27 10:30:00,28.23,28.27,28.21,28.27,103747.0,25.2989,25.3347,25.281,25.3347,103747.0
2015-10-27 10:35:00,28.26,28.27,28.23,28.23,65429.0,25.3258,25.3347,25.2989,25.2989,65429.0
2015-10-27 10:40:00,28.23,28.31,28.23,28.31,144752.0,25.2989,25.3706,25.2989,25.3706,144752.0
2015-10-27 10:45:00,28.31,28.33,28.28,28.33,76987.0,25.3706,25.3885,25.3437,25.3885,76987.0
2015-10-27 10:50:00,28.33,28.38,28.33,28.37,111701.0,25.3885,25.4333,25.3885,25.4243,111701.0
2015-10-27 10:55:00,28.37,28.38,28.33,28.33,79328.0,25.4243,25.4333,25.3885,25.3885,79328.0
2015-10-27 11:00:00,28.34,28.44,28.34,28.43,109104.0,25.3975,25.4871,25.3975,25.4781,109104.0
2015-10-27 11:05:00,28.43,28.44,28.36,28.36,103657.0,25.4781,25.4871,25.4154,25.4154,103657.0
2015-10-27 11:10:00,28.36,28.41,28.35,28.4,95485.0,25.4154,25.4602,25.4064,25.4512,95485.0
2015-10-27 11:15:00,28.39,28.44,28.38,28.4,96033.0,25.4423,25.4871,25.4333,25.4512,96033.0
2015-10-27 11:20:00,28.39,28.41,28.35,28.4,75448.0,25.4423,25.4602,25.4064,25.4512,75448.0
2015-10-27 11:25:00,28.4,28.43,28.38,28.38,67134.0,25.4512,25.4781,25.4333,25.4333,67134.0
2015-10-27 11:30:00,28.38,28.41,28.34,28.35,79338.0,25.4333,25.4602,25.3975,25.4064,79338.0
2015-10-27 11:35:00,28.34,28.35,28.29,28.29,47173.0,25.3975,25.4064,25.3527,25.3527,47173.0
2015-10-27 11:40:00,28.29,28.36,28.29,28.35,109446.0,25.3527,25.4154,25.3527,25.4064,109446.0
2015-10-27 11:45:00,28.35,28.36,28.32,28.34,85659.0,25.4064,25.4154,25.3795,25.3975,85659.0
2015-10-27 11:50:00,28.34,28.36,28.29,28.29,102464.0,25.3975,25.4154,25.3527,25.3527,102464.0
2015-10-27 11:55:00,28.3,28.35,28.29,28.35,82599.0,25.3616,25.4064,25.3527,25.4064,82599.0
2015-10-27 12:00:00,28.34,28.37,28.3,28.32,76733.0,25.3975,25.4243,25.3616,25.3795,76733.0
2015-10-27 12:05:00,28.32,28.33,28.28,28.33,74325.0,25.3795,25.3885,25.3437,25.3885,74325.0
2015-10-27 12:10:00,28.32,28.34,28.29,28.31,87863.0,25.3795,25.3975,25.3527,25.3706,87863.0
2015-10-27 12:15:00,28.32,28.36,28.31,28.35,64208.0,25.3795,25.4154,25.3706,25.4064,64208.0
2015-10-27 12:20:00,28.35,28.4,28.34,28.39,84281.0,25.4064,25.4512,25.3975,25.4423,84281.0
2015-10-27 12:25:00,28.38,28.39,28.34,28.35,69207.0,25.4333,25.4423,25.3975,25.4064,69207.0
2015-10-27 12:30:00,28.34,28.38,28.34,28.35,75420.0,25.3975,25.4333,25.3975,25.4064,75420.0
2015-10-27 12:35:00,28.34,28.4,28.34,28.4,65408.0,25.3975,25.4512,25.3975,25.4512,65408.0
2015-10-27 12:40:00,28.39,28.41,28.37,28.39,57236.0,25.4423,25.4602,25.4243,25.4423,57236.0
2015-10-27 12:45:00,28.4,28.41,28.36,28.4,64311.0,25.4512,25.4602,25.4154,25.4512,64311.0
2015-10-27 12:50:00,28.4,28.4,28.34,28.34,46518.0,25.4512,25.4512,25.3975,25.3975,46518.0
2015-10-27 12:55:00,28.34,28.34,28.3,28.3,41562.0,25.3975,25.3975,25.3616,25.3616,41562.0
2015-10-27 13:00:00,28.3,28.32,28.29,28.3,96007.0,25.3616,25.3795,25.3527,25.3616,96007.0
2015-10-27 13:05:00,28.3,28.33,28.3,28.33,74519.0,25.3616,25.3885,25.3616,25.3885,74519.0
2015-10-27 13:10:00,28.32,28.35,28.31,28.33,89514.0,25.3795,25.4064,25.3706,25.3885,89514.0
2015-10-27 13:15:00,28.32,28.35,28.3,28.3,52690.0,25.3795,25.4064,25.3616,25.3616,52690.0
2015-10-27 13:20:00,28.3,28.31,28.29,28.31,117820.0,25.3616,25.3706,25.3527,25.3706,117820.0
2015-10-27 13:25:00,28.3,28.32,28.29,28.29,103703.0,25.3616,25.3795,25.3527,25.3527,103703.0
2015-10-27 13:30:00,28.3,28.3,28.26,28.28,76883.0,25.3616,25.3616,25.3258,25.3437,76883.0
2015-10-27 13:35:00,28.28,28.29,28.25,28.27,47978.0,25.3437,25.3527,25.3168,25.3347,47978.0
2015-10-27 13:40:00,28.28,28.29,28.25,28.29,64283.0,25.3437,25.3527,25.3168,25.3527,64283.0
2015-10-27 13:45:00,28.28,28.29,28.26,28.26,34717.0,25.3437,25.3527,25.3258,25.3258,34717.0
2015-10-27 13:50:00,28.26,28.27,28.21,28.24,100512.0,25.3258,25.3347,25.281,25.3078,100512.0
2015-10-27 13:55:00,28.24,28.25,28.23,28.25,36923.0,25.3078,25.3168,25.2989,25.3168,36923.0
2015-10-27 14:00:00,28.25,28.29,28.24,28.29,120825.0,25.3168,25.3527,25.3078,25.3527,120825.0
2015-10-27 14:05:00,28.29,28.3,28.25,28.26,111575.0,25.3527,25.3616,25.3168,25.3258,111575.0
2015-10-27 14:10:00,28.26,28.29,28.25,28.28,70453.0,25.3258,25.3527,25.3168,25.3437,70453.0
2015-10-27 14:15:00,28.27,28.31,28.25,28.25,85197.0,25.3347,25.3706,25.3168,25.3168,85197.0
2015-10-27 14:20:00,28.25,28.31,28.24,28.28,68438.0,25.3168,25.3706,25.3078,25.3437,68438.0
2015-10-27 14:25:00,28.27,28.31,28.27,28.31,47782.0,25.3347,25.3706,25.3347,25.3706,47782.0
2015-10-27 14:30:00,28.3,28.33,28.28,28.3,67597.0,25.3616,25.3885,25.3437,25.3616,67597.0
2015-10-27 14:35:00,28.3,28.34,28.3,28.33,67995.0,25.3616,25.3975,25.3616,25.3885,67995.0
2015-10-27 14:40:00,28.32,28.35,28.3,28.3,71302.0,25.3795,25.4064,25.3616,25.3616,71302.0
2015-10-27 14:45:00,28.3,28.33,28.29,28.33,50483.0,25.3616,25.3885,25.3527,25.3885,50483.0
2015-10-27 14:50:00,28.33,28.35,28.31,28.33,101387.0,25.3885,25.4064,25.3706,25.3885,101387.0
2015-10-27 14:55:00,28.34,28.35,28.32,28.34,70029.0,25.3975,25.4064,25.3795,25.3975,70029.0
2015-10-27 15:00:00,28.33,28.35,28.32,28.34,85286.0,25.3885,25.4064,25.3795,25.3975,85286.0
2015-10-27 15:05:00,28.33,28.37,28.33,28.36,111595.0,25.3885,25.4243,25.3885,25.4154,111595.0
2015-10-27 15:10:00,28.36,28.41,28.36,28.38,117918.0,25.4154,25.4602,25.4154,25.4333,117918.0
2015-10-27 15:15:00,28.37,28.38,28.33,28.35,275402.0,25.4243,25.4333,25.3885,25.4064,275402.0
2015-10-27 15:20:00,28.35,28.38,28.33,28.37,125658.0,25.4064,25.4333,25.3885,25.4243,125658.0
2015-10-27 15:25:00,28.37,28.38,28.35,28.36,110384.0,25.4243,25.4333,25.4064,25.4154,110384.0
2015-10-27 15:30:00,28.36,28.39,28.35,28.38,172964.0,25.4154,25.4423,25.4064,25.4333,172964.0
2015-10-27 15:35:00,28.39,28.39,28.31,28.32,237632.0,25.4423,25.4423,25.3706,25.3795,237632.0
2015-10-27 15:40:00,28.32,28.35,28.3,28.3,172452.0,25.3795,25.4064,25.3616,25.3616,172452.0
2015-10-27 15:45:00,28.3,28.34,28.3,28.34,208453.0,25.3616,25.3975,25.3616,25.3975,208453.0
2015-10-27 15:50:00,28.33,28.34,28.31,28.34,230857.0,25.3885,25.3975,25.3706,25.3975,230857.0
2015-10-27 15:55:00,28.34,28.38,28.33,28.37,559388.0,25.3975,25.4333,25.3885,25.4243,559388.0
2015-10-28 09:30:00,28.47,28.47,28.2,28.25,471742.0,25.514,25.514,25.272,25.3168,471742.0
2015-10-28 09:35:00,28.26,28.26,28.2,28.23,452756.0,25.3258,25.3258,25.272,25.2989,452756.0
2015-10-28 09:40:00,28.23,28.23,28.12,28.13,383146.0,25.2989,25.2989,25.2003,25.2093,383146.0
2015-10-28 09:45:00,28.14,28.16,28.05,28.07,420104.0,25.2182,25.2361,25.1376,25.1555,420104.0
2015-10-28 09:50:00,28.07,28.16,28.06,28.13,255176.0,25.1555,25.2361,25.1465,25.2093,255176.0
2015-10-28 09:55:00,28.13,28.21,28.13,28.21,261510.0,25.2093,25.281,25.2093,25.281,261510.0
2015-10-28 10:00:00,28.21,28.25,28.2,28.22,268796.0,25.281,25.3168,25.272,25.2899,268796.0
2015-10-28 10:05:00,28.22,28.22,28.18,28.21,317714.0,25.2899,25.2899,25.2541,25.281,317714.0
2015-10-28 10:10:00,28.21,28.22,28.2,28.21,82574.0,25.281,25.2899,25.272,25.281,82574.0
2015-10-28 10:15:00,28.21,28.22,28.15,28.15,138360.0,25.281,25.2899,25.2272,25.2272,138360.0
2015-10-28 10:20:00,28.15,28.21,28.15,28.2,251730.0,25.2272,25.281,25.2272,25.272,251730.0
2015-10-28 10:25:00,28.21,28.23,28.18,28.22,239734.0,25.281,25.2989,25.2541,25.2899,239734.0
2015-10-28 10:30:00,28.22,28.25,28.21,28.24,165432.0,25.2899,25.3168,25.281,25.3078,165432.0
2015-10-28 10:35:00,28.23,28.26,28.23,28.24,195042.0,25.2989,25.3258,25.2989,25.3078,195042.0
2015-10-28 10:40:00,28.25,28.25,28.21,28.23,293354.0,25.3168,25.3168,25.281,25.2989,293354.0
2015-10-28 10:45:00,28.22,28.25,28.19,28.19,515458.0,25.2899,25.3168,25.263,25.263,515458.0
2015-10-28 10:50:00,28.2,28.21,28.19,28.19,202110.0,25.272,25.281,25.263,25.263,202110.0
2015-10-28 10:55:00,28.2,28.22,28.18,28.21,185116.0,25.272,25.2899,25.2541,25.281,185116.0
2015-10-28 11:00:00,28.22,28.23,28.2,28.21,277480.0,25.2899,25.2989,25.272,25.281,277480.0
2015-10-28 11:05:00,28.22,28.22,28.19,28.19,224910.0,25.2899,25.2899,25.263,25.263,224910.0
2015-10-28 11:10:00,28.2,28.23,28.19,28.23,209124.0,25.272,25.2989,25.263,25.2989,209124.0
2015-10-28 11:15:00,28.23,28.25,28.22,28.24,217814.0,25.2989,25.3168,25.2899,25.3078,217814.0
2015-10-28 11:20:00,28.24,28.24,28.21,28.22,135752.0,25.3078,25.3078,25.281,25.2899,135752.0
2015-10-28 11:25:00,28.22,28.25,28.21,28.25,168258.0,25.2899,25.3168,25.281,25.3168,168258.0
2015-10-28 11:30:00,28.24,28.25,28.23,28.23,99128.0,25.3078,25.3168,25.2989,25.2989,99128.0
2015-10-28 11:35:00,28.23,28.24,28.21,28.22,210078.0,25.2989,25.3078,25.281,25.2899,210078.0
2015-10-28 11:40:00,28.22,28.24,28.22,28.23,188378.0,25.2899,25.3078,25.2899,25.2989,188378.0
2015-10-28 11:45:00,28.22,28.25,28.22,28.24,144230.0,25.2899,25.3168,25.2899,25.3078,144230.0
2015-10-28 11:50:00,28.25,28.26,28.24,28.24,156718.0,25.3168,25.3258,25.3078,25.3078,156718.0
2015-10-28 11:55:00,28.25,28.27,28.23,28.27,285168.0,25.3168,25.3347,25.2989,25.3347,285168.0
2015-10-28 12:00:00,28.27,28.27,28.25,28.25,147560.0,25.3347,25.3347,25.3168,25.3168,147560.0
2015-10-28 12:05:00,28.26,28.26,28.23,28.24,281962.0,25.3258,25.3258,25.2989,25.3078,281962.0
2015-10-28 12:10:00,28.24,28.24,28.21,28.23,252922.0,25.3078,25.3078,25.281,25.2989,252922.0
2015-10-28 12:15:00,28.23,28.23,28.21,28.22,103886.0,25.2989,25.2989,25.281,25.2899,103886.0
2015-10-28 12:20:00,28.22,28.25,28.22,28.25,125018.0,25.2899,25.3168,25.2899,25.3168,125018.0
2015-10-28 12:25:00,28.25,28.26,28.24,28.24,225418.0,25.3168,25.3258,25.3078,25.3078,225418.0
2015-10-28 12:30:00,28.24,28.25,28.23,28.23,171354.0,25.3078,25.3168,25.2989,25.2989,171354.0
2015-10-28 12:35:00,28.23,28.24,28.22,28.22,134504.0,25.2989,25.3078,25.2899,25.2899,134504.0
2015-10-28 12:40:00,28.22,28.23,28.2,28.21,119682.0,25.2899,25.2989,25.272,25.281,119682.0
2015-10-28 12:45:00,28.21,28.22,28.2,28.21,67194.0,25.281,25.2899,25.272,25.281,67194.0
2015-10-28 12:50:00,28.21,28.23,28.21,28.23,49222.0,25.281,25.2989,25.281,25.2989,49222.0
2015-10-28 12:55:00,28.22,28.24,28.21,28.21,208614.0,25.2899,25.3078,25.281,25.281,208614.0
2015-10-28 13:00:00,28.22,28.24,28.22,28.24,138974.0,25.2899,25.3078,25.2899,25.3078,138974.0
2015-10-28 13:05:00,28.23,28.24,28.21,28.21,135066.0,25.2989,25.3078,25.281,25.281,135066.0
2015-10-28 13:10:00,28.22,28.23,28.21,28.23,69378.0,25.2899,25.2989,25.281,25.2989,69378.0
2015-10-28 13:15:00,28.22,28.23,28.21,28.21,155100.0,25.2899,25.2989,25.281,25.281,155100.0
2015-10-28 13:20:00,28.21,28.22,28.21,28.22,39422.0,25.281,25.2899,25.281,25.2899,39422.0
2015-10-28 13:25:00,28.21,28.24,28.21,28.24,221288.0,25.281,25.3078,25.281,25.3078,221288.0
2015-10-28 13:30:00,28.23,28.24,28.21,28.21,170276.0,25.2989,25.3078,25.281,25.281,170276.0
2015-10-28 13:35:00,28.21,28.24,28.21,28.24,186370.0,25.281,25.3078,25.281,25.3078,186370.0
2015-10-28 13:40:00,28.24,28.26,28.23,28.25,189536.0,25.3078,25.3258,25.2989,25.3168,189536.0
2015-10-28 13:45:00,28.25,28.26,28.24,28.24,165816.0,25.3168,25.3258,25.3078,25.3078,165816.0
2015-10-28 13:50:00,28.25,28.25,28.23,28.25,123348.0,25.3168,25.3168,25.2989,25.3168,123348.0
2015-10-28 13:55:00,28.24,28.29,28.24,28.25,613636.0,25.3078,25.3527,25.3078,25.3168,613636.0
2015-10-28 14:00:00,28.25,28.25,28.06,28.07,418018.0,25.3168,25.3168,25.1465,25.1555,418018.0
2015-10-28 14:05:00,28.07,28.14,28.04,28.12,216666.0,25.1555,25.2182,25.1286,25.2003,216666.0
2015-10-28 14:10:00,28.12,28.13,28.0,28.03,327864.0,25.2003,25.2093,25.0928,25.1196,327864.0
2015-10-28 14:15:00,28.04,28.05,27.96,28.04,287014.0,25.1286,25.1376,25.0569,25.1286,287014.0
2015-10-28 14:20:00,28.04,28.12,28.02,28.12,371426.0,25.1286,25.2003,25.1107,25.2003,371426.0
2015-10-28 14:25:00,28.11,28.17,28.08,28.15,205012.0,25.1913,25.2451,25.1645,25.2272,205012.0
2015-10-28 14:30:00,28.14,28.15,28.07,28.1,306274.0,25.2182,25.2272,25.1555,25.1824,306274.0
2015-10-28 14:35:00,28.1,28.18,28.08,28.18,242284.0,25.1824,25.2541,25.1645,25.2541,242284.0
2015-10-28 14:40:00,28.18,28.23,28.15,28.2,267416.0,25.2541,25.2989,25.2272,25.272,267416.0
2015-10-28 14:45:00,28.19,28.27,28.18,28.22,215048.0,25.263,25.3347,25.2541,25.2899,215048.0
2015-10-28 14:50:00,28.22,28.28,28.19,28.27,344654.0,25.2899,25.3437,25.263,25.3347,344654.0
2015-10-28 14:55:00,28.26,28.27,28.2,28.23,208902.0,25.3258,25.3347,25.272,25.2989,208902.0
2015-10-28 15:00:00,28.22,28.24,28.19,28.21,197000.0,25.2899,25.3078,25.263,25.281,197000.0
2015-10-28 15:05:00,28.21,28.26,28.19,28.2,325214.0,25.281,25.3258,25.263,25.272,325214.0
2015-10-28 15:10:00,28.2,28.24,28.19,28.23,235694.0,25.272,25.3078,25.263,25.2989,235694.0
2015-10-28 15:15:00,28.23,28.24,28.19,28.19,342378.0,25.2989,25.3078,25.263,25.263,342378.0
2015-10-28 15:20:00,28.19,28.22,28.17,28.21,145832.0,25.263,25.2899,25.2451,25.281,145832.0
2015-10-28 15:25:00,28.21,28.24,28.2,28.22,282068.0,25.281,25.3078,25.272,25.2899,282068.0
2015-10-28 15:30:00,28.23,28.27,28.21,28.26,876634.0,25.2989,25.3347,25.281,25.3258,876634.0
2015-10-28 15:35:00,28.26,28.29,28.25,28.26,592148.0,25.3258,25.3527,25.3168,25.3258,592148.0
2015-10-28 15:40:00,28.26,28.27,28.23,28.25,695346.0,25.3258,25.3347,25.2989,25.3168,695346.0
2015-10-28 15:45:00,28.24,28.26,28.2,28.21,616578.0,25.3078,25.3258,25.272,25.281,616578.0
2015-10-28 15:50:00,28.21,28.25,28.2,28.22,530248.0,25.281,25.3168,25.272,25.2899,530248.0
2015-10-28 15:55:00,28.23,28.26,28.22,28.24,679632.0,25.2989,25.3258,25.2899,25.3078,679632.0
2015-10-29 09:30:00,28.21,28.22,28.11,28.18,266572.0,25.281,25.2899,25.1913,25.2541,266572.0
2015-10-29 09:35:00,28.18,28.31,28.18,28.28,150281.0,25.2541,25.3706,25.2541,25.3437,150281.0
2015-10-29 09:40:00,28.29,28.29,28.21,28.24,142965.0,25.3527,25.3527,25.281,25.3078,142965.0
2015-10-29 09:45:00,28.24,28.32,28.22,28.28,97884.0,25.3078,25.3795,25.2899,25.3437,97884.0
2015-10-29 09:50:00,28.28,28.31,28.21,28.21,130552.0,25.3437,25.3706,25.281,25.281,130552.0
2015-10-29 09:55:00,28.21,28.27,28.18,28.18,119599.0,25.281,25.3347,25.2541,25.2541,119599.0
2015-10-29 10:00:00,28.18,28.22,28.18,28.19,110727.0,25.2541,25.2899,25.2541,25.263,110727.0
2015-10-29 10:05:00,28.19,28.22,28.19,28.22,183491.0,25.263,25.2899,25.263,25.2899,183491.0
2015-10-29 10:10:00,28.21,28.22,28.16,28.16,161849.0,25.281,25.2899,25.2361,25.2361,161849.0
2015-10-29 10:15:00,28.16,28.17,28.06,28.07,363292.0,25.2361,25.2451,25.1465,25.1555,363292.0
2015-10-29 10:20:00,28.07,28.08,28.02,28.04,159575.0,25.1555,25.1645,25.1107,25.1286,159575.0
2015-10-29 10:25:00,28.05,28.1,28.03,28.05,215229.0,25.1376,25.1824,25.1196,25.1376,215229.0
2015-10-29 10:30:00,28.05,28.12,28.05,28.12,62389.0,25.1376,25.2003,25.1376,25.2003,62389.0
2015-10-29 10:35:00,28.11,28.12,28.05,28.08,168375.0,25.1913,25.2003,25.1376,25.1645,168375.0
2015-10-29 10:40:00,28.08,28.14,28.07,28.13,106672.0,25.1645,25.2182,25.1555,25.2093,106672.0
2015-10-29 10:45:00,28.12,28.14,28.09,28.11,107102.0,25.2003,25.2182,25.1734,25.1913,107102.0
2015-10-29 10:50:00,28.11,28.15,28.09,28.14,67952.0,25.1913,25.2272,25.1734,25.2182,67952.0
2015-10-29 10:55:00,28.14,28.16,28.1,28.1,158652.0,25.2182,25.2361,25.1824,25.1824,158652.0
2015-10-29 11:00:00,28.11,28.15,28.09,28.15,83429.0,25.1913,25.2272,25.1734,25.2272,83429.0
2015-10-29 11:05:00,28.15,28.17,28.13,28.16,160606.0,25.2272,25.2451,25.2093,25.2361,160606.0
2015-10-29 11:10:00,28.17,28.21,28.16,28.18,81146.0,25.2451,25.281,25.2361,25.2541,81146.0
2015-10-29 11:15:00,28.17,28.19,28.16,28.16,64620.0,25.2451,25.263,25.2361,25.2361,64620.0
2015-10-29 11:20:00,28.17,28.21,28.16,28.2,61813.0,25.2451,25.281,25.2361,25.272,61813.0
2015-10-29 11:25:00,28.2,28.21,28.18,28.21,94275.0,25.272,25.281,25.2541,25.281,94275.0
2015-10-29 11:30:00,28.21,28.21,28.18,28.2,63777.0,25.281,25.281,25.2541,25.272,63777.0
2015-10-29 11:35:00,28.2,28.2,28.19,28.2,43068.0,25.272,25.272,25.263,25.272,43068.0
2015-10-29 11:40:00,28.2,28.2,28.18,28.2,75707.0,25.272,25.272,25.2541,25.272,75707.0
2015-10-29 11:45:00,28.2,28.2,28.18,28.18,218454.0,25.272,25.272,25.2541,25.2541,218454.0
2015-10-29 11:50:00,28.18,28.2,28.18,28.19,85873.0,25.2541,25.272,25.2541,25.263,85873.0
2015-10-29 11:55:00,28.18,28.21,28.18,28.2,54981.0,25.2541,25.281,25.2541,25.272,54981.0
2015-10-29 12:00:00,28.21,28.21,28.18,28.18,76182.0,25.281,25.281,25.2541,25.2541,76182.0
2015-10-29 12:05:00,28.18,28.19,28.16,28.18,53398.0,25.2541,25.263,25.2361,25.2541,53398.0
2015-10-29 12:10:00,28.17,28.19,28.17,28.18,58310.0,25.2451,25.263,25.2451,25.2541,58310.0
2015-10-29 12:15:00,28.19,28.21,28.18,28.2,75982.0,25.263,25.281,25.2541,25.272,75982.0
2015-10-29 12:20:00,28.21,28.22,28.19,28.2,53686.0,25.281,25.2899,25.263,25.272,53686.0
2015-10-29 12:25:00,28.2,28.21,28.19,28.2,77863.0,25.272,25.281,25.263,25.272,77863.0
2015-10-29 12:30:00,28.19,28.21,28.19,28.21,77293.0,25.263,25.281,25.263,25.281,77293.0
2015-10-29 12:35:00,28.21,28.21,28.2,28.2,37886.0,25.281,25.281,25.272,25.272,37886.0
2015-10-29 12:40:00,28.2,28.22,28.2,28.21,90988.0,25.272,25.2899,25.272,25.281,90988.0
2015-10-29 12:45:00,28.21,28.22,28.2,28.2,73737.0,25.281,25.2899,25.272,25.272,73737.0
2015-10-29 12:50:00,28.2,28.21,28.19,28.19,53604.0,25.272,25.281,25.263,25.263,53604.0
2015-10-29 12:55:00,28.19,28.21,28.18,28.18,51208.0,25.263,25.281,25.2541,25.2541,51208.0
2015-10-29 13:00:00,28.19,28.2,28.17,28.2,61025.0,25.263,25.272,25.2451,25.272,61025.0
2015-10-29 13:05:00,28.2,28.2,28.17,28.17,62156.0,25.272,25.272,25.2451,25.2451,62156.0
2015-10-29 13:10:00,28.17,28.2,28.17,28.19,65144.0,25.2451,25.272,25.2451,25.263,65144.0
2015-10-29 13:15:00,28.19,28.2,28.18,28.19,42803.0,25.263,25.272,25.2541,25.263,42803.0
2015-10-29 13:20:00,28.2,28.2,28.19,28.19,32212.0,25.272,25.272,25.263,25.263,32212.0
2015-10-29 13:25:00,28.2,28.2,28.18,28.2,57910.0,25.272,25.272,25.2541,25.272,57910.0
2015-10-29 13:30:00,28.19,28.2,28.17,28.18,79624.0,25.263,25.272,25.2451,25.2541,79624.0
2015-10-29 13:35:00,28.18,28.2,28.18,28.2,37774.0,25.2541,25.272,25.2541,25.272,37774.0
2015-10-29 13:40:00,28.2,28.21,28.18,28.18,82068.0,25.272,25.281,25.2541,25.2541,82068.0
2015-10-29 13:45:00,28.19,28.2,28.17,28.18,63486.0,25.263,25.272,25.2451,25.2541,63486.0
2015-10-29 13:50:00,28.18,28.18,28.16,28.18,88587.0,25.2541,25.2541,25.2361,25.2541,88587.0
2015-10-29 13:55:00,28.18,28.18,28.17,28.18,83846.0,25.2541,25.2541,25.2451,25.2541,83846.0
2015-10-29 14:00:00,28.17,28.2,28.17,28.2,122398.0,25.2451,25.272,25.2451,25.272,122398.0
2015-10-29 14:05:00,28.2,28.22,28.18,28.19,120380.0,25.272,25.2899,25.2541,25.263,120380.0
2015-10-29 14:10:00,28.18,28.2,28.18,28.2,63342.0,25.2541,25.272,25.2541,25.272,63342.0
2015-10-29 14:15:00,28.2,28.2,28.19,28.2,35378.0,25.272,25.272,25.263,25.272,35378.0
2015-10-29 14:20:00,28.19,28.21,28.19,28.2,176782.0,25.263,25.281,25.263,25.272,176782.0
2015-10-29 14:25:00,28.2,28.22,28.19,28.22,52831.0,25.272,25.2899,25.263,25.2899,52831.0
2015-10-29 14:30:00,28.21,28.22,28.2,28.22,85283.0,25.281,25.2899,25.272,25.2899,85283.0
2015-10-29 14:35:00,28.21,28.22,28.19,28.19,89045.0,25.281,25.2899,25.263,25.263,89045.0
2015-10-29 14:40:00,28.2,28.21,28.19,28.2,70632.0,25.272,25.281,25.263,25.272,70632.0
2015-10-29 14:45:00,28.2,28.21,28.16,28.17,93120.0,25.272,25.281,25.2361,25.2451,93120.0
2015-10-29 14:50:00,28.16,28.21,28.16,28.19,87431.0,25.2361,25.281,25.2361,25.263,87431.0
2015-10-29 14:55:00,28.2,28.21,28.19,28.19,51770.0,25.272,25.281,25.263,25.263,51770.0
2015-10-29 15:00:00,28.2,28.2,28.18,28.2,64374.0,25.272,25.272,25.2541,25.272,64374.0
2015-10-29 15:05:00,28.19,28.21,28.18,28.19,158229.0,25.263,25.281,25.2541,25.263,158229.0
2015-10-29 15:10:00,28.19,28.21,28.18,28.19,106812.0,25.263,25.281,25.2541,25.263,106812.0
2015-10-29 15:15:00,28.19,28.21,28.18,28.2,108205.0,25.263,25.281,25.2541,25.272,108205.0
2015-10-29 15:20:00,28.2,28.21,28.18,28.21,69622.0,25.272,25.281,25.2541,25.281,69622.0
2015-10-29 15:25:00,28.21,28.22,28.19,28.21,100726.0,25.281,25.2899,25.263,25.281,100726.0
2015-10-29 15:30:00,28.21,28.22,28.18,28.19,139511.0,25.281,25.2899,25.2541,25.263,139511.0
2015-10-29 15:35:00,28.19,28.21,28.18,28.2,106396.0,25.263,25.281,25.2541,25.272,106396.0
2015-10-29 15:40:00,28.2,28.21,28.18,28.21,175347.0,25.272,25.281,25.2541,25.281,175347.0
2015-10-29 15:45:00,28.21,28.21,28.18,28.19,104173.0,25.281,25.281,25.2541,25.263,104173.0
2015-10-29 15:50:00,28.19,28.2,28.18,28.19,179853.0,25.263,25.272,25.2541,25.263,179853.0
2015-10-29 15:55:00,28.18,28.19,28.14,28.17,287948.0,25.2541,25.263,25.2182,25.2451,287948.0
2015-10-30 09:30:00,28.22,28.3,28.06,28.21,186032.0,25.2899,25.3616,25.1465,25.281,186032.0
2015-10-30 09:35:00,28.22,28.29,28.21,28.23,100014.0,25.2899,25.3527,25.281,25.2989,100014.0
2015-10-30 09:40:00,28.23,28.24,28.16,28.18,73445.0,25.2989,25.3078,25.2361,25.2541,73445.0
2015-10-30 09:45:00,28.19,28.26,28.17,28.19,125465.0,25.263,25.3258,25.2451,25.263,125465.0
2015-10-30 09:50:00,28.19,28.2,28.13,28.15,84372.0,25.263,25.272,25.2093,25.2272,84372.0
2015-10-30 09:55:00,28.15,28.17,28.1,28.14,102824.0,25.2272,25.2451,25.1824,25.2182,102824.0
2015-10-30 10:00:00,28.14,28.16,28.09,28.11,95027.0,25.2182,25.2361,25.1734,25.1913,95027.0
2015-10-30 10:05:00,28.12,28.14,28.06,28.08,88077.0,25.2003,25.2182,25.1465,25.1645,88077.0
2015-10-30 10:10:00,28.08,28.09,28.05,28.07,90803.0,25.1645,25.1734,25.1376,25.1555,90803.0
2015-10-30 10:15:00,28.06,28.07,28.02,28.04,93768.0,25.1465,25.1555,25.1107,25.1286,93768.0
2015-10-30 10:20:00,28.04,28.05,28.0,28.01,80845.0,25.1286,25.1376,25.0928,25.1017,80845.0
2015-10-30 10:25:00,28.0,28.01,27.97,27.99,122298.0,25.0928,25.1017,25.0659,25.0838,122298.0
2015-10-30 10:30:00,28.0,28.03,27.98,28.03,141148.0,25.0928,25.1196,25.0748,25.1196,141148.0
2015-10-30 10:35:00,28.03,28.05,28.02,28.02,114768.0,25.1196,25.1376,25.1107,25.1107,114768.0
2015-10-30 10:40:00,28.02,28.06,28.0,28.01,121419.0,25.1107,25.1465,25.0928,25.1017,121419.0
2015-10-30 10:45:00,28.02,28.03,28.0,28.01,65634.0,25.1107,25.1196,25.0928,25.1017,65634.0
2015-10-30 10:50:00,28.0,28.03,28.0,28.02,89617.0,25.0928,25.1196,25.0928,25.1107,89617.0
2015-10-30 10:55:00,28.02,28.02,27.95,27.97,92874.0,25.1107,25.1107,25.048,25.0659,92874.0
2015-10-30 11:00:00,27.98,27.99,27.96,27.96,81629.0,25.0748,25.0838,25.0569,25.0569,81629.0
2015-10-30 11:05:00,27.97,27.99,27.96,27.99,81608.0,25.0659,25.0838,25.0569,25.0838,81608.0
2015-10-30 11:10:00,27.98,28.0,27.98,28.0,130065.0,25.0748,25.0928,25.0748,25.0928,130065.0
2015-10-30 11:15:00,27.99,28.0,27.98,27.99,92609.0,25.0838,25.0928,25.0748,25.0838,92609.0
2015-10-30 11:20:00,28.0,28.01,27.98,28.0,81618.0,25.0928,25.1017,25.0748,25.0928,81618.0
2015-10-30 11:25:00,28.0,28.01,27.97,27.97,68211.0,25.0928,25.1017,25.0659,25.0659,68211.0
2015-10-30 11:30:00,27.98,27.99,27.96,27.96,62334.0,25.0748,25.0838,25.0569,25.0569,62334.0
2015-10-30 11:35:00,27.96,27.96,27.88,27.89,115221.0,25.0569,25.0569,24.9852,24.9942,115221.0
2015-10-30 11:40:00,27.89,27.92,27.89,27.9,125438.0,24.9942,25.0211,24.9942,25.0031,125438.0
2015-10-30 11:45:00,27.9,27.91,27.89,27.9,30705.0,25.0031,25.0121,24.9942,25.0031,30705.0
2015-10-30 11:50:00,27.9,27.91,27.88,27.88,72380.0,25.0031,25.0121,24.9852,24.9852,72380.0
2015-10-30 11:55:00,27.88,27.9,27.87,27.87,74792.0,24.9852,25.0031,24.9763,24.9763,74792.0
2015-10-30 12:00:00,27.87,27.89,27.86,27.86,80809.0,24.9763,24.9942,24.9673,24.9673,80809.0
2015-10-30 12:05:00,27.86,27.87,27.84,27.85,55217.0,24.9673,24.9763,24.9494,24.9583,55217.0
2015-10-30 12:10:00,27.86,27.89,27.86,27.87,101285.0,24.9673,24.9942,24.9673,24.9763,101285.0
2015-10-30 12:15:00,27.87,27.89,27.86,27.86,69336.0,24.9763,24.9942,24.9673,24.9673,69336.0
2015-10-30 12:20:00,27.86,27.9,27.86,27.89,39712.0,24.9673,25.0031,24.9673,24.9942,39712.0
2015-10-30 12:25:00,27.9,27.91,27.89,27.9,101529.0,25.0031,25.0121,24.9942,25.0031,101529.0
2015-10-30 12:30:00,27.9,27.92,27.9,27.91,69703.0,25.0031,25.0211,25.0031,25.0121,69703.0
2015-10-30 12:35:00,27.91,27.92,27.91,27.91,40695.0,25.0121,25.0211,25.0121,25.0121,40695.0
2015-10-30 12:40:00,27.91,27.92,27.88,27.88,134556.0,25.0121,25.0211,24.9852,24.9852,134556.0
2015-10-30 12:45:00,27.89,27.89,27.87,27.87,83208.0,24.9942,24.9942,24.9763,24.9763,83208.0
2015-10-30 12:50:00,27.87,27.91,27.87,27.91,46939.0,24.9763,25.0121,24.9763,25.0121,46939.0
2015-10-30 12:55:00,27.91,27.95,27.9,27.94,86031.0,25.0121,25.048,25.0031,25.039,86031.0
2015-10-30 13:00:00,27.95,27.98,27.92,27.95,144803.0,25.048,25.0748,25.0211,25.048,144803.0
2015-10-30 13:05:00,27.95,27.98,27.94,27.96,82685.0,25.048,25.0748,25.039,25.0569,82685.0
2015-10-30 13:10:00,27.96,27.97,27.95,27.96,33378.0,25.0569,25.0659,25.048,25.0569,33378.0
2015-10-30 13:15:00,27.96,27.97,27.92,27.93,88853.0,25.0569,25.0659,25.0211,25.03,88853.0
2015-10-30 13:20:00,27.92,27.94,27.92,27.92,53315.0,25.0211,25.039,25.0211,25.0211,53315.0
2015-10-30 13:25:00,27.92,27.94,27.92,27.92,68869.0,25.0211,25.039,25.0211,25.0211,68869.0
2015-10-30 13:30:00,27.93,27.93,27.92,27.92,19426.0,25.03,25.03,25.0211,25.0211,19426.0
2015-10-30 13:35:00,27.93,27.96,27.92,27.95,145480.0,25.03,25.0569,25.0211,25.048,145480.0
2015-10-30 13:40:00,27.96,27.96,27.95,27.96,38485.0,25.0569,25.0569,25.048,25.0569,38485.0
2015-10-30 13:45:00,27.96,28.01,27.95,27.98,248497.0,25.0569,25.1017,25.048,25.0748,248497.0
2015-10-30 13:50:00,27.98,27.99,27.95,27.99,71758.0,25.0748,25.0838,25.048,25.0838,71758.0
2015-10-30 13:55:00,27.99,28.02,27.98,27.99,115045.0,25.0838,25.1107,25.0748,25.0838,115045.0
2015-10-30 14:00:00,27.99,28.0,27.96,27.97,110442.0,25.0838,25.0928,25.0569,25.0659,110442.0
2015-10-30 14:05:00,27.97,27.98,27.97,27.98,42229.0,25.0659,25.0748,25.0659,25.0748,42229.0
2015-10-30 14:10:00,27.98,27.99,27.97,27.99,108177.0,25.0748,25.0838,25.0659,25.0838,108177.0
2015-10-30 14:15:00,27.99,27.99,27.97,27.99,117442.0,25.0838,25.0838,25.0659,25.0838,117442.0
2015-10-30 14:20:00,27.98,27.98,27.95,27.96,76642.0,25.0748,25.0748,25.048,25.0569,76642.0
2015-10-30 14:25:00,27.96,27.96,27.89,27.89,115033.0,25.0569,25.0569,24.9942,24.9942,115033.0
2015-10-30 14:30:00,27.89,27.9,27.86,27.89,67512.0,24.9942,25.0031,24.9673,24.9942,67512.0
2015-10-30 14:35:00,27.88,27.9,27.88,27.89,97435.0,24.9852,25.0031,24.9852,24.9942,97435.0
2015-10-30 14:40:00,27.89,27.9,27.88,27.89,109515.0,24.9942,25.0031,24.9852,24.9942,109515.0
2015-10-30 14:45:00,27.89,27.9,27.83,27.85,173658.0,24.9942,25.0031,24.9404,24.9583,173658.0
2015-10-30 14:50:00,27.84,27.87,27.84,27.84,91174.0,24.9494,24.9763,24.9494,24.9494,91174.0
2015-10-30 14:55:00,27.85,27.85,27.82,27.84,98772.0,24.9583,24.9583,24.9315,24.9494,98772.0
2015-10-30 15:00:00,27.84,27.84,27.81,27.83,114491.0,24.9494,24.9494,24.9225,24.9404,114491.0
2015-10-30 15:05:00,27.83,27.84,27.81,27.84,77168.0,24.9404,24.9494,24.9225,24.9494,77168.0
2015-10-30 15:10:00,27.83,27.85,27.82,27.83,122461.0,24.9404,24.9583,24.9315,24.9404,122461.0
2015-10-30 15:15:00,27.82,27.86,27.82,27.85,115259.0,24.9315,24.9673,24.9315,24.9583,115259.0
2015-10-30 15:20:00,27.85,27.88,27.85,27.87,95867.0,24.9583,24.9852,24.9583,24.9763,95867.0
2015-10-30 15:25:00,27.87,27.88,27.86,27.87,116605.0,24.9763,24.9852,24.9673,24.9763,116605.0
2015-10-30 15:30:00,27.87,27.89,27.86,27.88,171057.0,24.9763,24.9942,24.9673,24.9852,171057.0
2015-10-30 15:35:00,27.88,27.92,27.87,27.91,144498.0,24.9852,25.0211,24.9763,25.0121,144498.0
2015-10-30 15:40:00,27.91,27.92,27.88,27.89,118617.0,25.0121,25.0211,24.9852,24.9942,118617.0
2015-10-30 15:45:00,27.9,27.96,27.89,27.93,164128.0,25.0031,25.0569,24.9942,25.03,164128.0
2015-10-30 15:50:00,27.94,27.96,27.92,27.94,277111.0,25.039,25.0569,25.0211,25.039,277111.0
2015-10-30 15:55:00,27.93,27.95,27.89,27.9,588976.0,25.03,25.048,24.9942,25.0031,588976.0
2015-11-02 09:30:00,27.73,28.07,27.72,27.94,228454.0,24.8508,25.1555,24.8418,25.039,228454.0
2015-11-02 09:35:00,27.95,28.16,27.92,28.14,232053.0,25.048,25.2361,25.0211,25.2182,232053.0
2015-11-02 09:40:00,28.14,28.2,28.09,28.09,238007.0,25.2182,25.272,25.1734,25.1734,238007.0
2015-11-02 09:45:00,28.09,28.17,28.09,28.16,213386.0,25.1734,25.2451,25.1734,25.2361,213386.0
2015-11-02 09:50:00,28.15,28.22,28.15,28.21,245571.0,25.2272,25.2899,25.2272,25.281,245571.0
2015-11-02 09:55:00,28.2,28.21,28.14,28.17,137229.0,25.272,25.281,25.2182,25.2451,137229.0
2015-11-02 10:00:00,28.18,28.21,28.16,28.19,150954.0,25.2541,25.281,25.2361,25.263,150954.0
2015-11-02 10:05:00,28.19,28.25,28.19,28.23,212551.0,25.263,25.3168,25.263,25.2989,212551.0
2015-11-02 10:10:00,28.23,28.25,28.19,28.2,125987.0,25.2989,25.3168,25.263,25.272,125987.0
2015-11-02 10:15:00,28.2,28.22,28.19,28.22,63685.0,25.272,25.2899,25.263,25.2899,63685.0
2015-11-02 10:20:00,28.21,28.26,28.21,28.25,170140.0,25.281,25.3258,25.281,25.3168,170140.0
2015-11-02 10:25:00,28.25,28.3,28.24,28.26,176798.0,25.3168,25.3616,25.3078,25.3258,176798.0
2015-11-02 10:30:00,28.25,28.27,28.25,28.27,62220.0,25.3168,25.3347,25.3168,25.3347,62220.0
2015-11-02 10:35:00,28.27,28.28,28.26,28.27,60367.0,25.3347,25.3437,25.3258,25.3347,60367.0
2015-11-02 10:40:00,28.28,28.28,28.25,28.28,118593.0,25.3437,25.3437,25.3168,25.3437,118593.0
2015-11-02 10:45:00,28.28,28.29,28.26,28.28,54028.0,25.3437,25.3527,25.3258,25.3437,54028.0
2015-11-02 10:50:00,28.29,28.34,28.28,28.34,148842.0,25.3527,25.3975,25.3437,25.3975,148842.0
2015-11-02 10:55:00,28.34,28.36,28.33,28.35,129017.0,25.3975,25.4154,25.3885,25.4064,129017.0
2015-11-02 11:00:00,28.36,28.36,28.32,28.35,82217.0,25.4154,25.4154,25.3795,25.4064,82217.0
2015-11-02 11:05:00,28.35,28.4,28.34,28.34,101107.0,25.4064,25.4512,25.3975,25.3975,101107.0
2015-11-02 11:10:00,28.34,28.36,28.32,28.32,67911.0,25.3975,25.4154,25.3795,25.3795,67911.0
2015-11-02 11:15:00,28.32,28.33,28.27,28.27,82049.0,25.3795,25.3885,25.3347,25.3347,82049.0
2015-11-02 11:20:00,28.27,28.28,28.25,28.25,68393.0,25.3347,25.3437,25.3168,25.3168,68393.0
2015-11-02 11:25:00,28.26,28.32,28.25,28.3,76028.0,25.3258,25.3795,25.3168,25.3616,76028.0
2015-11-02 11:30:00,28.31,28.33,28.3,28.32,77109.0,25.3706,25.3885,25.3616,25.3795,77109.0
2015-11-02 11:35:00,28.32,28.37,28.32,28.36,77980.0,25.3795,25.4243,25.3795,25.4154,77980.0
2015-11-02 11:40:00,28.36,28.4,28.36,28.38,119491.0,25.4154,25.4512,25.4154,25.4333,119491.0
2015-11-02 11:45:00,28.38,28.39,28.33,28.33,66054.0,25.4333,25.4423,25.3885,25.3885,66054.0
2015-11-02 11:50:00,28.33,28.37,28.33,28.37,54251.0,25.3885,25.4243,25.3885,25.4243,54251.0
2015-11-02 11:55:00,28.36,28.38,28.36,28.37,69354.0,25.4154,25.4333,25.4154,25.4243,69354.0
2015-11-02 12:00:00,28.37,28.39,28.37,28.38,48097.0,25.4243,25.4423,25.4243,25.4333,48097.0
2015-11-02 12:05:00,28.38,28.39,28.36,28.36,71253.0,25.4333,25.4423,25.4154,25.4154,71253.0
2015-11-02 12:10:00,28.36,28.4,28.36,28.39,87599.0,25.4154,25.4512,25.4154,25.4423,87599.0
2015-11-02 12:15:00,28.4,28.42,28.39,28.4,68723.0,25.4512,25.4692,25.4423,25.4512,68723.0
2015-11-02 12:20:00,28.4,28.45,28.4,28.44,116111.0,25.4512,25.496,25.4512,25.4871,116111.0
2015-11-02 12:25:00,28.44,28.45,28.42,28.44,134826.0,25.4871,25.496,25.4692,25.4871,134826.0
2015-11-02 12:30:00,28.44,28.45,28.41,28.44,92677.0,25.4871,25.496,25.4602,25.4871,92677.0
2015-11-02 12:35:00,28.44,28.49,28.44,28.46,106543.0,25.4871,25.5319,25.4871,25.505,106543.0
2015-11-02 12:40:00,28.46,28.47,28.44,28.46,123293.0,25.505,25.514,25.4871,25.505,123293.0
2015-11-02 12:45:00,28.47,28.48,28.46,28.46,72878.0,25.514,25.5229,25.505,25.505,72878.0
2015-11-02 12:50:00,28.46,28.47,28.45,28.46,105963.0,25.505,25.514,25.496,25.505,105963.0
2015-11-02 12:55:00,28.47,28.5,28.46,28.49,123014.0,25.514,25.5408,25.505,25.5319,123014.0
2015-11-02 13:00:00,28.49,28.5,28.47,28.48,68898.0,25.5319,25.5408,25.514,25.5229,68898.0
2015-11-02 13:05:00,28.47,28.48,28.44,28.47,86125.0,25.514,25.5229,25.4871,25.514,86125.0
2015-11-02 13:10:00,28.46,28.48,28.46,28.46,54530.0,25.505,25.5229,25.505,25.505,54530.0
2015-11-02 13:15:00,28.48,28.48,28.46,28.46,35539.0,25.5229,25.5229,25.505,25.505,35539.0
2015-11-02 13:20:00,28.46,28.47,28.45,28.46,42178.0,25.505,25.514,25.496,25.505,42178.0
2015-11-02 13:25:00,28.45,28.46,28.45,28.45,31375.0,25.496,25.505,25.496,25.496,31375.0
2015-11-02 13:30:00,28.45,28.46,28.45,28.46,62150.0,25.496,25.505,25.496,25.505,62150.0
2015-11-02 13:35:00,28.45,28.46,28.43,28.44,89169.0,25.496,25.505,25.4781,25.4871,89169.0
2015-11-02 13:40:00,28.43,28.44,28.41,28.43,77108.0,25.4781,25.4871,25.4602,25.4781,77108.0
2015-11-02 13:45:00,28.43,28.43,28.4,28.41,55746.0,25.4781,25.4781,25.4512,25.4602,55746.0
2015-11-02 13:50:00,28.41,28.45,28.4,28.44,143807.0,25.4602,25.496,25.4512,25.4871,143807.0
2015-11-02 13:55:00,28.44,28.44,28.4,28.44,123992.0,25.4871,25.4871,25.4512,25.4871,123992.0
2015-11-02 14:00:00,28.44,28.45,28.42,28.42,192931.0,25.4871,25.496,25.4692,25.4692,192931.0
2015-11-02 14:05:00,28.43,28.45,28.4,28.41,116032.0,25.4781,25.496,25.4512,25.4602,116032.0
2015-11-02 14:10:00,28.41,28.42,28.39,28.42,61886.0,25.4602,25.4692,25.4423,25.4692,61886.0
2015-11-02 14:15:00,28.42,28.42,28.39,28.4,85147.0,25.4692,25.4692,25.4423,25.4512,85147.0
2015-11-02 14:20:00,28.4,28.41,28.39,28.4,58347.0,25.4512,25.4602,25.4423,25.4512,58347.0
2015-11-02 14:25:00,28.41,28.42,28.4,28.42,64814.0,25.4602,25.4692,25.4512,25.4692,64814.0
2015-11-02 14:30:00,28.42,28.48,28.4,28.46,166057.0,25.4692,25.5229,25.4512,25.505,166057.0
2015-11-02 14:35:00,28.46,28.48,28.45,28.48,61719.0,25.505,25.5229,25.496,25.5229,61719.0
2015-11-02 14:40:00,28.47,28.49,28.47,28.49,61559.0,25.514,25.5319,25.514,25.5319,61559.0
2015-11-02 14:45:00,28.49,28.49,28.44,28.44,110590.0,25.5319,25.5319,25.4871,25.4871,110590.0
2015-11-02 14:50:00,28.44,28.47,28.44,28.47,104650.0,25.4871,25.514,25.4871,25.514,104650.0
2015-11-02 14:55:00,28.46,28.49,28.46,28.48,72445.0,25.505,25.5319,25.505,25.5229,72445.0
2015-11-02 15:00:00,28.49,28.49,28.48,28.49,76754.0,25.5319,25.5319,25.5229,25.5319,76754.0
2015-11-02 15:05:00,28.49,28.49,28.43,28.43,190760.0,25.5319,25.5319,25.4781,25.4781,190760.0
2015-11-02 15:10:00,28.44,28.45,28.43,28.43,95615.0,25.4871,25.496,25.4781,25.4781,95615.0
2015-11-02 15:15:00,28.43,28.46,28.43,28.45,193093.0,25.4781,25.505,25.4781,25.496,193093.0
2015-11-02 15:20:00,28.44,28.45,28.43,28.44,96653.0,25.4871,25.496,25.4781,25.4871,96653.0
2015-11-02 15:25:00,28.44,28.48,28.43,28.45,191543.0,25.4871,25.5229,25.4781,25.496,191543.0
2015-11-02 15:30:00,28.45,28.47,28.45,28.47,93425.0,25.496,25.514,25.496,25.514,93425.0
2015-11-02 15:35:00,28.47,28.47,28.44,28.45,207933.0,25.514,25.514,25.4871,25.496,207933.0
2015-11-02 15:40:00,28.44,28.45,28.42,28.42,270580.0,25.4871,25.496,25.4692,25.4692,270580.0
2015-11-02 15:45:00,28.42,28.43,28.41,28.43,524435.0,25.4692,25.4781,25.4602,25.4781,524435.0
2015-11-02 15:50:00,28.43,28.44,28.42,28.43,432065.0,25.4781,25.4871,25.4692,25.4781,432065.0
2015-11-02 15:55:00,28.43,28.52,28.41,28.51,820630.0,25.4781,25.5588,25.4602,25.5498,820630.0
2015-11-03 09:30:00,28.41,28.48,28.37,28.43,314961.0,25.4602,25.5229,25.4243,25.4781,314961.0
2015-11-03 09:35:00,28.42,28.52,28.41,28.47,181051.0,25.4692,25.5588,25.4602,25.514,181051.0
2015-11-03 09:40:00,28.46,28.47,28.41,28.44,186917.0,25.505,25.514,25.4602,25.4871,186917.0
2015-11-03 09:45:00,28.43,28.56,28.43,28.55,172805.0,25.4781,25.5946,25.4781,25.5857,172805.0
2015-11-03 09:50:00,28.54,28.61,28.51,28.55,244742.0,25.5767,25.6394,25.5498,25.5857,244742.0
2015-11-03 09:55:00,28.55,28.6,28.55,28.6,106336.0,25.5857,25.6305,25.5857,25.6305,106336.0
2015-11-03 10:00:00,28.61,28.67,28.57,28.67,180709.0,25.6394,25.6932,25.6036,25.6932,180709.0
2015-11-03 10:05:00,28.67,28.67,28.64,28.65,380283.0,25.6932,25.6932,25.6663,25.6753,380283.0
2015-11-03 10:10:00,28.64,28.65,28.59,28.59,240194.0,25.6663,25.6753,25.6215,25.6215,240194.0
2015-11-03 10:15:00,28.59,28.61,28.56,28.57,116369.0,25.6215,25.6394,25.5946,25.6036,116369.0
2015-11-03 10:20:00,28.57,28.59,28.54,28.57,159802.0,25.6036,25.6215,25.5767,25.6036,159802.0
2015-11-03 10:25:00,28.58,28.65,28.56,28.64,60614.0,25.6125,25.6753,25.5946,25.6663,60614.0
2015-11-03 10:30:00,28.64,28.76,28.63,28.76,165488.0,25.6663,25.7739,25.6573,25.7739,165488.0
2015-11-03 10:35:00,28.76,28.8,28.7,28.71,182641.0,25.7739,25.8097,25.7201,25.729,182641.0
2015-11-03 10:40:00,28.72,28.73,28.69,28.72,135726.0,25.738,25.747,25.7111,25.738,135726.0
2015-11-03 10:45:00,28.71,28.74,28.65,28.72,208768.0,25.729,25.7559,25.6753,25.738,208768.0
2015-11-03 10:50:00,28.72,28.74,28.71,28.71,77775.0,25.738,25.7559,25.729,25.729,77775.0
2015-11-03 10:55:00,28.72,28.72,28.67,28.71,87790.0,25.738,25.738,25.6932,25.729,87790.0
2015-11-03 11:00:00,28.72,28.77,28.71,28.74,99637.0,25.738,25.7828,25.729,25.7559,99637.0
2015-11-03 11:05:00,28.74,28.83,28.73,28.8,117384.0,25.7559,25.8366,25.747,25.8097,117384.0
2015-11-03 11:10:00,28.79,28.85,28.76,28.83,100022.0,25.8007,25.8545,25.7739,25.8366,100022.0
2015-11-03 11:15:00,28.84,28.89,28.83,28.85,146252.0,25.8455,25.8904,25.8366,25.8545,146252.0
2015-11-03 11:20:00,28.85,28.92,28.82,28.86,164852.0,25.8545,25.9172,25.8276,25.8635,164852.0
2015-11-03 11:25:00,28.87,28.91,28.86,28.9,101807.0,25.8724,25.9083,25.8635,25.8993,101807.0
2015-11-03 11:30:00,28.9,28.94,28.89,28.91,94147.0,25.8993,25.9352,25.8904,25.9083,94147.0
2015-11-03 11:35:00,28.92,28.95,28.9,28.91,94041.0,25.9172,25.9441,25.8993,25.9083,94041.0
2015-11-03 11:40:00,28.91,28.93,28.89,28.89,94884.0,25.9083,25.9262,25.8904,25.8904,94884.0
2015-11-03 11:45:00,28.89,28.93,28.89,28.92,93204.0,25.8904,25.9262,25.8904,25.9172,93204.0
2015-11-03 11:50:00,28.91,28.97,28.9,28.93,110248.0,25.9083,25.962,25.8993,25.9262,110248.0
2015-11-03 11:55:00,28.93,28.98,28.92,28.97,191679.0,25.9262,25.971,25.9172,25.962,191679.0
2015-11-03 12:00:00,28.96,28.96,28.94,28.95,57484.0,25.9531,25.9531,25.9352,25.9441,57484.0
2015-11-03 12:05:00,28.95,28.97,28.94,28.96,80055.0,25.9441,25.962,25.9352,25.9531,80055.0
2015-11-03 12:10:00,28.96,28.96,28.94,28.95,53186.0,25.9531,25.9531,25.9352,25.9441,53186.0
2015-11-03 12:15:00,28.95,28.99,28.94,28.97,93867.0,25.9441,25.98,25.9352,25.962,93867.0
2015-11-03 12:20:00,28.98,29.0,28.97,28.99,155437.0,25.971,25.9889,25.962,25.98,155437.0
2015-11-03 12:25:00,28.98,29.0,28.95,28.99,235581.0,25.971,25.9889,25.9441,25.98,235581.0
2015-11-03 12:30:00,28.99,28.99,28.96,28.96,89057.0,25.98,25.98,25.9531,25.9531,89057.0
2015-11-03 12:35:00,28.96,28.98,28.96,28.96,73667.0,25.9531,25.971,25.9531,25.9531,73667.0
2015-11-03 12:40:00,28.97,28.97,28.93,28.95,55921.0,25.962,25.962,25.9262,25.9441,55921.0
2015-11-03 12:45:00,28.94,29.0,28.94,28.96,144872.0,25.9352,25.9889,25.9352,25.9531,144872.0
2015-11-03 12:50:00,28.97,29.0,28.96,28.99,62388.0,25.962,25.9889,25.9531,25.98,62388.0
2015-11-03 12:55:00,28.99,28.99,28.97,28.98,55210.0,25.98,25.98,25.962,25.971,55210.0
2015-11-03 13:00:00,28.97,28.99,28.97,28.99,100271.0,25.962,25.98,25.962,25.98,100271.0
2015-11-03 13:05:00,28.99,28.99,28.95,28.99,157260.0,25.98,25.98,25.9441,25.98,157260.0
2015-11-03 13:10:00,28.99,29.0,28.96,28.98,215572.0,25.98,25.9889,25.9531,25.971,215572.0
2015-11-03 13:15:00,28.98,29.0,28.96,28.98,96711.0,25.971,25.9889,25.9531,25.971,96711.0
2015-11-03 13:20:00,28.99,28.99,28.97,28.98,109283.0,25.98,25.98,25.962,25.971,109283.0
2015-11-03 13:25:00,28.98,28.99,28.97,28.99,55288.0,25.971,25.98,25.962,25.98,55288.0
2015-11-03 13:30:00,28.99,29.14,28.98,29.09,541978.0,25.98,26.1144,25.971,26.0696,541978.0
2015-11-03 13:35:00,29.1,29.15,29.09,29.13,151016.0,26.0785,26.1234,26.0696,26.1054,151016.0
2015-11-03 13:40:00,29.13,29.15,29.1,29.13,209330.0,26.1054,26.1234,26.0785,26.1054,209330.0
2015-11-03 13:45:00,29.13,29.15,29.1,29.12,123515.0,26.1054,26.1234,26.0785,26.0965,123515.0
2015-11-03 13:50:00,29.12,29.14,29.1,29.14,86927.0,26.0965,26.1144,26.0785,26.1144,86927.0
2015-11-03 13:55:00,29.13,29.15,29.12,29.15,90245.0,26.1054,26.1234,26.0965,26.1234,90245.0
2015-11-03 14:00:00,29.14,29.16,29.13,29.16,79899.0,26.1144,26.1323,26.1054,26.1323,79899.0
2015-11-03 14:05:00,29.17,29.24,29.14,29.23,253729.0,26.1413,26.204,26.1144,26.1951,253729.0
2015-11-03 14:10:00,29.23,29.24,29.21,29.22,63556.0,26.1951,26.204,26.1771,26.1861,63556.0
2015-11-03 14:15:00,29.23,29.23,29.11,29.12,168230.0,26.1951,26.1951,26.0875,26.0965,168230.0
2015-11-03 14:20:00,29.12,29.19,29.11,29.19,81982.0,26.0965,26.1592,26.0875,26.1592,81982.0
2015-11-03 14:25:00,29.19,29.19,29.15,29.18,113483.0,26.1592,26.1592,26.1234,26.1502,113483.0
2015-11-03 14:30:00,29.17,29.23,29.16,29.22,199976.0,26.1413,26.1951,26.1323,26.1861,199976.0
2015-11-03 14:35:00,29.23,29.28,29.21,29.28,140115.0,26.1951,26.2399,26.1771,26.2399,140115.0
2015-11-03 14:40:00,29.27,29.29,29.25,29.26,163440.0,26.2309,26.2488,26.213,26.2219,163440.0
2015-11-03 14:45:00,29.27,29.29,29.2,29.22,302905.0,26.2309,26.2488,26.1682,26.1861,302905.0
2015-11-03 14:50:00,29.22,29.24,29.18,29.21,198456.0,26.1861,26.204,26.1502,26.1771,198456.0
2015-11-03 14:55:00,29.2,29.22,29.17,29.2,335982.0,26.1682,26.1861,26.1413,26.1682,335982.0
2015-11-03 15:00:00,29.21,29.21,29.08,29.1,148890.0,26.1771,26.1771,26.0606,26.0785,148890.0
2015-11-03 15:05:00,29.09,29.12,29.08,29.09,171435.0,26.0696,26.0965,26.0606,26.0696,171435.0
2015-11-03 15:10:00,29.09,29.11,29.06,29.09,233680.0,26.0696,26.0875,26.0427,26.0696,233680.0
2015-11-03 15:15:00,29.09,29.1,29.04,29.04,241454.0,26.0696,26.0785,26.0248,26.0248,241454.0
2015-11-03 15:20:00,29.04,29.05,28.97,29.0,400365.0,26.0248,26.0337,25.962,25.9889,400365.0
2015-11-03 15:25:00,29.0,29.02,28.98,28.99,224596.0,25.9889,26.0069,25.971,25.98,224596.0
2015-11-03 15:30:00,28.99,29.0,28.97,28.97,731550.0,25.98,25.9889,25.962,25.962,731550.0
2015-11-03 15:35:00,28.98,28.98,28.95,28.98,206108.0,25.971,25.971,25.9441,25.971,206108.0
2015-11-03 15:40:00,28.98,28.98,28.92,28.93,271549.0,25.971,25.971,25.9172,25.9262,271549.0
2015-11-03 15:45:00,28.92,28.97,28.92,28.95,386104.0,25.9172,25.962,25.9172,25.9441,386104.0
2015-11-03 15:50:00,28.95,28.95,28.91,28.92,282130.0,25.9441,25.9441,25.9083,25.9172,282130.0
2015-11-03 15:55:00,28.92,28.94,28.89,28.91,1055083.0,25.9172,25.9352,25.8904,25.9083,1055083.0
2015-11-04 09:30:00,28.9,29.0,28.88,28.95,216384.0,25.8993,25.9889,25.8814,25.9441,216384.0
2015-11-04 09:35:00,28.95,29.04,28.94,28.96,255985.0,25.9441,26.0248,25.9352,25.9531,255985.0
2015-11-04 09:40:00,28.96,29.04,28.92,29.02,236825.0,25.9531,26.0248,25.9172,26.0069,236825.0
2015-11-04 09:45:00,29.01,29.02,28.97,28.97,162274.0,25.9979,26.0069,25.962,25.962,162274.0
2015-11-04 09:50:00,28.97,28.98,28.91,28.96,170785.0,25.962,25.971,25.9083,25.9531,170785.0
2015-11-04 09:55:00,28.95,28.97,28.91,28.93,212802.0,25.9441,25.962,25.9083,25.9262,212802.0
2015-11-04 10:00:00,28.93,28.97,28.93,28.94,258905.0,25.9262,25.962,25.9262,25.9352,258905.0
2015-11-04 10:05:00,28.95,28.96,28.92,28.95,172693.0,25.9441,25.9531,25.9172,25.9441,172693.0
2015-11-04 10:10:00,28.95,28.95,28.9,28.92,196099.0,25.9441,25.9441,25.8993,25.9172,196099.0
2015-11-04 10:15:00,28.92,28.97,28.91,28.96,369161.0,25.9172,25.962,25.9083,25.9531,369161.0
2015-11-04 10:20:00,28.97,29.01,28.95,28.98,210377.0,25.962,25.9979,25.9441,25.971,210377.0
2015-11-04 10:25:00,28.99,29.01,28.97,28.98,184916.0,25.98,25.9979,25.962,25.971,184916.0
2015-11-04 10:30:00,28.98,29.04,28.98,29.03,457341.0,25.971,26.0248,25.971,26.0158,457341.0
2015-11-04 10:35:00,29.03,29.06,28.96,28.96,149800.0,26.0158,26.0427,25.9531,25.9531,149800.0
2015-11-04 10:40:00,28.96,28.97,28.89,28.96,134525.0,25.9531,25.962,25.8904,25.9531,134525.0
2015-11-04 10:45:00,28.96,29.01,28.93,29.0,170658.0,25.9531,25.9979,25.9262,25.9889,170658.0
2015-11-04 10:50:00,29.0,29.0,28.97,28.99,94572.0,25.9889,25.9889,25.962,25.98,94572.0
2015-11-04 10:55:00,28.99,29.02,28.97,28.99,138683.0,25.98,26.0069,25.962,25.98,138683.0
2015-11-04 11:00:00,28.98,29.01,28.93,29.0,117359.0,25.971,25.9979,25.9262,25.9889,117359.0
2015-11-04 11:05:00,29.0,29.0,28.92,28.93,247483.0,25.9889,25.9889,25.9172,25.9262,247483.0
2015-11-04 11:10:00,28.93,28.98,28.92,28.96,63321.0,25.9262,25.971,25.9172,25.9531,63321.0
2015-11-04 11:15:00,28.97,29.0,28.96,28.99,222703.0,25.962,25.9889,25.9531,25.98,222703.0
2015-11-04 11:20:00,28.99,29.0,28.95,28.98,256263.0,25.98,25.9889,25.9441,25.971,256263.0
2015-11-04 11:25:00,28.98,29.01,28.96,28.99,326479.0,25.971,25.9979,25.9531,25.98,326479.0
2015-11-04 11:30:00,29.0,29.01,28.98,29.01,172204.0,25.9889,25.9979,25.971,25.9979,172204.0
2015-11-04 11:35:00,29.0,29.06,28.97,29.04,185731.0,25.9889,26.0427,25.962,26.0248,185731.0
2015-11-04 11:40:00,29.03,29.06,29.02,29.05,86826.0,26.0158,26.0427,26.0069,26.0337,86826.0
2015-11-04 11:45:00,29.05,29.06,29.01,29.06,162586.0,26.0337,26.0427,25.9979,26.0427,162586.0
2015-11-04 11:50:00,29.05,29.12,29.03,29.12,87334.0,26.0337,26.0965,26.0158,26.0965,87334.0
2015-11-04 11:55:00,29.12,29.14,29.09,29.12,118694.0,26.0965,26.1144,26.0696,26.0965,118694.0
2015-11-04 12:00:00,29.13,29.19,29.11,29.19,77186.0,26.1054,26.1592,26.0875,26.1592,77186.0
2015-11-04 12:05:00,29.19,29.22,29.15,29.21,72198.0,26.1592,26.1861,26.1234,26.1771,72198.0
2015-11-04 12:10:00,29.21,29.23,29.19,29.21,99128.0,26.1771,26.1951,26.1592,26.1771,99128.0
2015-11-04 12:15:00,29.2,29.21,29.15,29.19,284939.0,26.1682,26.1771,26.1234,26.1592,284939.0
2015-11-04 12:20:00,29.19,29.2,29.18,29.19,111391.0,26.1592,26.1682,26.1502,26.1592,111391.0
2015-11-04 12:25:00,29.18,29.19,29.16,29.16,41057.0,26.1502,26.1592,26.1323,26.1323,41057.0
2015-11-04 12:30:00,29.16,29.21,29.16,29.19,75571.0,26.1323,26.1771,26.1323,26.1592,75571.0
2015-11-04 12:35:00,29.2,29.23,29.19,29.23,86588.0,26.1682,26.1951,26.1592,26.1951,86588.0
2015-11-04 12:40:00,29.22,29.24,29.21,29.24,152845.0,26.1861,26.204,26.1771,26.204,152845.0
2015-11-04 12:45:00,29.24,29.32,29.23,29.28,319188.0,26.204,26.2757,26.1951,26.2399,319188.0
2015-11-04 12:50:00,29.29,29.3,29.23,29.25,119643.0,26.2488,26.2578,26.1951,26.213,119643.0
2015-11-04 12:55:00,29.26,29.27,29.21,29.25,77928.0,26.2219,26.2309,26.1771,26.213,77928.0
2015-11-04 13:00:00,29.24,29.25,29.2,29.21,89627.0,26.204,26.213,26.1682,26.1771,89627.0
2015-11-04 13:05:00,29.2,29.2,29.16,29.16,36041.0,26.1682,26.1682,26.1323,26.1323,36041.0
2015-11-04 13:10:00,29.16,29.21,29.16,29.19,133275.0,26.1323,26.1771,26.1323,26.1592,133275.0
2015-11-04 13:15:00,29.19,29.2,29.13,29.13,47849.0,26.1592,26.1682,26.1054,26.1054,47849.0
2015-11-04 13:20:00,29.13,29.18,29.12,29.17,61357.0,26.1054,26.1502,26.0965,26.1413,61357.0
2015-11-04 13:25:00,29.18,29.19,29.16,29.16,85534.0,26.1502,26.1592,26.1323,26.1323,85534.0
2015-11-04 13:30:00,29.17,29.2,29.15,29.19,41146.0,26.1413,26.1682,26.1234,26.1592,41146.0
2015-11-04 13:35:00,29.2,29.24,29.19,29.24,242851.0,26.1682,26.204,26.1592,26.204,242851.0
2015-11-04 13:40:00,29.25,29.26,29.21,29.25,81142.0,26.213,26.2219,26.1771,26.213,81142.0
2015-11-04 13:45:00,29.25,29.26,29.22,29.24,135988.0,26.213,26.2219,26.1861,26.204,135988.0
2015-11-04 13:50:00,29.25,29.27,29.21,29.23,74648.0,26.213,26.2309,26.1771,26.1951,74648.0
2015-11-04 13:55:00,29.22,29.23,29.18,29.19,75524.0,26.1861,26.1951,26.1502,26.1592,75524.0
2015-11-04 14:00:00,29.19,29.22,29.19,29.2,87668.0,26.1592,26.1861,26.1592,26.1682,87668.0
2015-11-04 14:05:00,29.2,29.22,29.19,29.21,117242.0,26.1682,26.1861,26.1592,26.1771,117242.0
2015-11-04 14:10:00,29.21,29.24,29.19,29.24,99974.0,26.1771,26.204,26.1592,26.204,99974.0
2015-11-04 14:15:00,29.24,29.29,29.22,29.28,134277.0,26.204,26.2488,26.1861,26.2399,134277.0
2015-11-04 14:20:00,29.28,29.29,29.25,29.28,80534.0,26.2399,26.2488,26.213,26.2399,80534.0
2015-11-04 14:25:00,29.28,29.3,29.26,29.28,45393.0,26.2399,26.2578,26.2219,26.2399,45393.0
2015-11-04 14:30:00,29.28,29.37,29.28,29.36,122262.0,26.2399,26.3205,26.2399,26.3116,122262.0
2015-11-04 14:35:00,29.35,29.35,29.3,29.3,80563.0,26.3026,26.3026,26.2578,26.2578,80563.0
2015-11-04 14:40:00,29.31,29.34,29.3,29.34,99504.0,26.2667,26.2936,26.2578,26.2936,99504.0
2015-11-04 14:45:00,29.34,29.38,29.32,29.33,114039.0,26.2936,26.3295,26.2757,26.2847,114039.0
2015-11-04 14:50:00,29.33,29.34,29.3,29.31,57436.0,26.2847,26.2936,26.2578,26.2667,57436.0
2015-11-04 14:55:00,29.3,29.37,29.3,29.34,189195.0,26.2578,26.3205,26.2578,26.2936,189195.0
2015-11-04 15:00:00,29.34,29.34,29.32,29.33,169042.0,26.2936,26.2936,26.2757,26.2847,169042.0
2015-11-04 15:05:00,29.33,29.34,29.32,29.34,91247.0,26.2847,26.2936,26.2757,26.2936,91247.0
2015-11-04 15:10:00,29.34,29.34,29.29,29.32,160995.0,26.2936,26.2936,26.2488,26.2757,160995.0
2015-11-04 15:15:00,29.32,29.35,29.3,29.34,157735.0,26.2757,26.3026,26.2578,26.2936,157735.0
2015-11-04 15:20:00,29.34,29.34,29.29,29.33,149932.0,26.2936,26.2936,26.2488,26.2847,149932.0
2015-11-04 15:25:00,29.34,29.38,29.33,29.35,180292.0,26.2936,26.3295,26.2847,26.3026,180292.0
2015-11-04 15:30:00,29.36,29.37,29.31,29.31,289434.0,26.3116,26.3205,26.2667,26.2667,289434.0
2015-11-04 15:35:00,29.31,29.32,29.25,29.27,215172.0,26.2667,26.2757,26.213,26.2309,215172.0
2015-11-04 15:40:00,29.27,29.27,29.2,29.25,277819.0,26.2309,26.2309,26.1682,26.213,277819.0
2015-11-04 15:45:00,29.23,29.25,29.22,29.25,149369.0,26.1951,26.213,26.1861,26.213,149369.0
2015-11-04 15:50:00,29.25,29.26,29.22,29.26,247523.0,26.213,26.2219,26.1861,26.2219,247523.0
2015-11-04 15:55:00,29.26,29.32,29.25,29.3,593914.0,26.2219,26.2757,26.213,26.2578,593914.0
2015-11-05 09:30:00,28.92,29.58,28.92,29.34,546484.0,25.9172,26.5087,25.9172,26.2936,546484.0
2015-11-05 09:35:00,29.34,29.48,29.34,29.42,127912.0,26.2936,26.4191,26.2936,26.3653,127912.0
2015-11-05 09:40:00,29.41,29.44,29.3,29.37,142592.0,26.3564,26.3832,26.2578,26.3205,142592.0
2015-11-05 09:45:00,29.37,29.44,29.37,29.37,103424.0,26.3205,26.3832,26.3205,26.3205,103424.0
2015-11-05 09:50:00,29.38,29.39,29.31,29.34,160505.0,26.3295,26.3384,26.2667,26.2936,160505.0
2015-11-05 09:55:00,29.35,29.41,29.33,29.38,170828.0,26.3026,26.3564,26.2847,26.3295,170828.0
2015-11-05 10:00:00,29.39,29.4,29.3,29.33,131666.0,26.3384,26.3474,26.2578,26.2847,131666.0
2015-11-05 10:05:00,29.33,29.34,29.27,29.27,100556.0,26.2847,26.2936,26.2309,26.2309,100556.0
2015-11-05 10:10:00,29.27,29.27,29.12,29.13,212814.0,26.2309,26.2309,26.0965,26.1054,212814.0
2015-11-05 10:15:00,29.12,29.19,29.09,29.1,283810.0,26.0965,26.1592,26.0696,26.0785,283810.0
2015-11-05 10:20:00,29.1,29.18,29.08,29.14,170911.0,26.0785,26.1502,26.0606,26.1144,170911.0
2015-11-05 10:25:00,29.14,29.14,29.07,29.09,154953.0,26.1144,26.1144,26.0517,26.0696,154953.0
2015-11-05 10:30:00,29.08,29.09,28.98,29.03,146432.0,26.0606,26.0696,25.971,26.0158,146432.0
2015-11-05 10:35:00,29.03,29.14,29.02,29.09,123138.0,26.0158,26.1144,26.0069,26.0696,123138.0
2015-11-05 10:40:00,29.09,29.1,29.06,29.08,86837.0,26.0696,26.0785,26.0427,26.0606,86837.0
2015-11-05 10:45:00,29.07,29.14,28.96,28.96,210788.0,26.0517,26.1144,25.9531,25.9531,210788.0
2015-11-05 10:50:00,28.96,29.0,28.92,28.99,120147.0,25.9531,25.9889,25.9172,25.98,120147.0
2015-11-05 10:55:00,28.99,29.01,28.96,28.96,93979.0,25.98,25.9979,25.9531,25.9531,93979.0
2015-11-05 11:00:00,28.96,28.98,28.95,28.96,65050.0,25.9531,25.971,25.9441,25.9531,65050.0
2015-11-05 11:05:00,28.96,29.03,28.94,29.02,78897.0,25.9531,26.0158,25.9352,26.0069,78897.0
2015-11-05 11:10:00,29.02,29.07,28.99,29.04,116590.0,26.0069,26.0517,25.98,26.0248,116590.0
2015-11-05 11:15:00,29.04,29.06,28.97,28.97,52136.0,26.0248,26.0427,25.962,25.962,52136.0
2015-11-05 11:20:00,28.97,29.04,28.96,28.96,115750.0,25.962,26.0248,25.9531,25.9531,115750.0
2015-11-05 11:25:00,28.97,29.03,28.96,29.03,102232.0,25.962,26.0158,25.9531,26.0158,102232.0
2015-11-05 11:30:00,29.03,29.05,29.01,29.01,61006.0,26.0158,26.0337,25.9979,25.9979,61006.0
2015-11-05 11:35:00,29.01,29.03,28.98,29.02,63113.0,25.9979,26.0158,25.971,26.0069,63113.0
2015-11-05 11:40:00,29.01,29.05,29.0,29.05,60106.0,25.9979,26.0337,25.9889,26.0337,60106.0
2015-11-05 11:45:00,29.05,29.09,29.04,29.07,98737.0,26.0337,26.0696,26.0248,26.0517,98737.0
2015-11-05 11:50:00,29.07,29.14,29.06,29.13,119315.0,26.0517,26.1144,26.0427,26.1054,119315.0
2015-11-05 11:55:00,29.13,29.17,29.12,29.15,301861.0,26.1054,26.1413,26.0965,26.1234,301861.0
2015-11-05 12:00:00,29.15,29.17,29.09,29.1,49873.0,26.1234,26.1413,26.0696,26.0785,49873.0
2015-11-05 12:05:00,29.11,29.15,29.08,29.09,73061.0,26.0875,26.1234,26.0606,26.0696,73061.0
2015-11-05 12:10:00,29.1,29.12,29.05,29.06,63232.0,26.0785,26.0965,26.0337,26.0427,63232.0
2015-11-05 12:15:00,29.05,29.1,29.05,29.09,56211.0,26.0337,26.0785,26.0337,26.0696,56211.0
2015-11-05 12:20:00,29.09,29.12,29.08,29.11,58456.0,26.0696,26.0965,26.0606,26.0875,58456.0
2015-11-05 12:25:00,29.11,29.16,29.1,29.12,95930.0,26.0875,26.1323,26.0785,26.0965,95930.0
2015-11-05 12:30:00,29.12,29.17,29.1,29.16,231810.0,26.0965,26.1413,26.0785,26.1323,231810.0
2015-11-05 12:35:00,29.16,29.18,29.14,29.17,172101.0,26.1323,26.1502,26.1144,26.1413,172101.0
2015-11-05 12:40:00,29.18,29.18,29.15,29.15,71943.0,26.1502,26.1502,26.1234,26.1234,71943.0
2015-11-05 12:45:00,29.15,29.16,29.12,29.14,68282.0,26.1234,26.1323,26.0965,26.1144,68282.0
2015-11-05 12:50:00,29.14,29.18,29.12,29.17,91879.0,26.1144,26.1502,26.0965,26.1413,91879.0
2015-11-05 12:55:00,29.17,29.2,29.15,29.2,61573.0,26.1413,26.1682,26.1234,26.1682,61573.0
2015-11-05 13:00:00,29.19,29.25,29.19,29.25,74675.0,26.1592,26.213,26.1592,26.213,74675.0
2015-11-05 13:05:00,29.25,29.25,29.22,29.22,76909.0,26.213,26.213,26.1861,26.1861,76909.0
2015-11-05 13:10:00,29.22,29.23,29.18,29.19,77711.0,26.1861,26.1951,26.1502,26.1592,77711.0
2015-11-05 13:15:00,29.2,29.23,29.17,29.18,119900.0,26.1682,26.1951,26.1413,26.1502,119900.0
2015-11-05 13:20:00,29.19,29.2,29.15,29.17,61945.0,26.1592,26.1682,26.1234,26.1413,61945.0
2015-11-05 13:25:00,29.17,29.19,29.14,29.15,75102.0,26.1413,26.1592,26.1144,26.1234,75102.0
2015-11-05 13:30:00,29.15,29.21,29.15,29.21,87391.0,26.1234,26.1771,26.1234,26.1771,87391.0
2015-11-05 13:35:00,29.21,29.21,29.17,29.19,71425.0,26.1771,26.1771,26.1413,26.1592,71425.0
2015-11-05 13:40:00,29.18,29.2,29.16,29.17,94812.0,26.1502,26.1682,26.1323,26.1413,94812.0
2015-11-05 13:45:00,29.18,29.2,29.16,29.19,64811.0,26.1502,26.1682,26.1323,26.1592,64811.0
2015-11-05 13:50:00,29.19,29.22,29.17,29.21,125989.0,26.1592,26.1861,26.1413,26.1771,125989.0
2015-11-05 13:55:00,29.21,29.22,29.19,29.2,48051.0,26.1771,26.1861,26.1592,26.1682,48051.0
2015-11-05 14:00:00,29.19,29.22,29.18,29.19,71570.0,26.1592,26.1861,26.1502,26.1592,71570.0
2015-11-05 14:05:00,29.2,29.2,29.13,29.13,39882.0,26.1682,26.1682,26.1054,26.1054,39882.0
2015-11-05 14:10:00,29.13,29.16,29.12,29.14,94293.0,26.1054,26.1323,26.0965,26.1144,94293.0
2015-11-05 14:15:00,29.13,29.17,29.13,29.13,209095.0,26.1054,26.1413,26.1054,26.1054,209095.0
2015-11-05 14:20:00,29.13,29.2,29.13,29.19,170778.0,26.1054,26.1682,26.1054,26.1592,170778.0
2015-11-05 14:25:00,29.2,29.2,29.17,29.19,90536.0,26.1682,26.1682,26.1413,26.1592,90536.0
2015-11-05 14:30:00,29.19,29.19,29.13,29.18,312375.0,26.1592,26.1592,26.1054,26.1502,312375.0
2015-11-05 14:35:00,29.18,29.19,29.15,29.16,126742.0,26.1502,26.1592,26.1234,26.1323,126742.0
2015-11-05 14:40:00,29.17,29.17,29.13,29.15,86868.0,26.1413,26.1413,26.1054,26.1234,86868.0
2015-11-05 14:45:00,29.14,29.15,29.13,29.13,73376.0,26.1144,26.1234,26.1054,26.1054,73376.0
2015-11-05 14:50:00,29.13,29.14,29.09,29.09,75325.0,26.1054,26.1144,26.0696,26.0696,75325.0
2015-11-05 14:55:00,29.09,29.17,29.09,29.17,187914.0,26.0696,26.1413,26.0696,26.1413,187914.0
2015-11-05 15:00:00,29.17,29.19,29.15,29.18,283480.0,26.1413,26.1592,26.1234,26.1502,283480.0
2015-11-05 15:05:00,29.18,29.18,29.16,29.18,62148.0,26.1502,26.1502,26.1323,26.1502,62148.0
2015-11-05 15:10:00,29.18,29.18,29.16,29.17,109215.0,26.1502,26.1502,26.1323,26.1413,109215.0
2015-11-05 15:15:00,29.16,29.2,29.16,29.2,116054.0,26.1323,26.1682,26.1323,26.1682,116054.0
2015-11-05 15:20:00,29.19,29.2,29.17,29.17,188874.0,26.1592,26.1682,26.1413,26.1413,188874.0
2015-11-05 15:25:00,29.18,29.22,29.15,29.21,491523.0,26.1502,26.1861,26.1234,26.1771,491523.0
2015-11-05 15:30:00,29.2,29.2,29.16,29.17,141044.0,26.1682,26.1682,26.1323,26.1413,141044.0
2015-11-05 15:35:00,29.18,29.2,29.17,29.17,228295.0,26.1502,26.1682,26.1413,26.1413,228295.0
2015-11-05 15:40:00,29.17,29.21,29.17,29.21,173998.0,26.1413,26.1771,26.1413,26.1771,173998.0
2015-11-05 15:45:00,29.2,29.21,29.18,29.2,309532.0,26.1682,26.1771,26.1502,26.1682,309532.0
2015-11-05 15:50:00,29.2,29.23,29.19,29.23,345958.0,26.1682,26.1951,26.1592,26.1951,345958.0
2015-11-05 15:55:00,29.22,29.31,29.22,29.3,1014142.0,26.1861,26.2667,26.1861,26.2578,1014142.0
2015-11-06 09:30:00,29.03,29.5,28.97,29.47,273965.0,26.0158,26.437,25.962,26.4101,273965.0
2015-11-06 09:35:00,29.46,29.59,29.43,29.59,188362.0,26.4012,26.5177,26.3743,26.5177,188362.0
2015-11-06 09:40:00,29.6,29.69,29.49,29.5,184076.0,26.5266,26.6073,26.4281,26.437,184076.0
2015-11-06 09:45:00,29.5,29.6,29.5,29.5,199918.0,26.437,26.5266,26.437,26.437,199918.0
2015-11-06 09:50:00,29.5,29.52,29.37,29.4,97214.0,26.437,26.4549,26.3205,26.3474,97214.0
2015-11-06 09:55:00,29.4,29.42,29.33,29.37,142998.0,26.3474,26.3653,26.2847,26.3205,142998.0
2015-11-06 10:00:00,29.37,29.39,29.31,29.31,137211.0,26.3205,26.3384,26.2667,26.2667,137211.0
2015-11-06 10:05:00,29.31,29.33,29.24,29.28,176115.0,26.2667,26.2847,26.204,26.2399,176115.0
2015-11-06 10:10:00,29.27,29.32,29.25,29.26,138835.0,26.2309,26.2757,26.213,26.2219,138835.0
2015-11-06 10:15:00,29.26,29.33,29.26,29.32,111669.0,26.2219,26.2847,26.2219,26.2757,111669.0
2015-11-06 10:20:00,29.31,29.32,29.27,29.28,132255.0,26.2667,26.2757,26.2309,26.2399,132255.0
2015-11-06 10:25:00,29.27,29.29,29.23,29.28,150697.0,26.2309,26.2488,26.1951,26.2399,150697.0
2015-11-06 10:30:00,29.28,29.37,29.27,29.36,151978.0,26.2399,26.3205,26.2309,26.3116,151978.0
2015-11-06 10:35:00,29.35,29.39,29.34,29.38,141846.0,26.3026,26.3384,26.2936,26.3295,141846.0
2015-11-06 10:40:00,29.37,29.42,29.37,29.4,167620.0,26.3205,26.3653,26.3205,26.3474,167620.0
2015-11-06 10:45:00,29.4,29.42,29.32,29.35,148934.0,26.3474,26.3653,26.2757,26.3026,148934.0
2015-11-06 10:50:00,29.35,29.4,29.35,29.39,158475.0,26.3026,26.3474,26.3026,26.3384,158475.0
2015-11-06 10:55:00,29.4,29.4,29.33,29.34,392126.0,26.3474,26.3474,26.2847,26.2936,392126.0
2015-11-06 11:00:00,29.34,29.35,29.26,29.27,181271.0,26.2936,26.3026,26.2219,26.2309,181271.0
2015-11-06 11:05:00,29.27,29.33,29.27,29.28,106273.0,26.2309,26.2847,26.2309,26.2399,106273.0
2015-11-06 11:10:00,29.28,29.31,29.26,29.31,103121.0,26.2399,26.2667,26.2219,26.2667,103121.0
2015-11-06 11:15:00,29.31,29.31,29.24,29.26,186328.0,26.2667,26.2667,26.204,26.2219,186328.0
2015-11-06 11:20:00,29.25,29.29,29.23,29.24,109949.0,26.213,26.2488,26.1951,26.204,109949.0
2015-11-06 11:25:00,29.24,29.25,29.19,29.21,109847.0,26.204,26.213,26.1592,26.1771,109847.0
2015-11-06 11:30:00,29.22,29.25,29.2,29.23,103296.0,26.1861,26.213,26.1682,26.1951,103296.0
2015-11-06 11:35:00,29.23,29.26,29.17,29.18,108874.0,26.1951,26.2219,26.1413,26.1502,108874.0
2015-11-06 11:40:00,29.18,29.2,29.17,29.18,79307.0,26.1502,26.1682,26.1413,26.1502,79307.0
2015-11-06 11:45:00,29.19,29.28,29.18,29.28,112416.0,26.1592,26.2399,26.1502,26.2399,112416.0
2015-11-06 11:50:00,29.28,29.31,29.26,29.3,81366.0,26.2399,26.2667,26.2219,26.2578,81366.0
2015-11-06 11:55:00,29.3,29.32,29.28,29.3,90904.0,26.2578,26.2757,26.2399,26.2578,90904.0
2015-11-06 12:00:00,29.29,29.33,29.27,29.33,97701.0,26.2488,26.2847,26.2309,26.2847,97701.0
2015-11-06 12:05:00,29.32,29.35,29.31,29.34,95259.0,26.2757,26.3026,26.2667,26.2936,95259.0
2015-11-06 12:10:00,29.34,29.38,29.34,29.36,116831.0,26.2936,26.3295,26.2936,26.3116,116831.0
2015-11-06 12:15:00,29.37,29.38,29.33,29.34,116839.0,26.3205,26.3295,26.2847,26.2936,116839.0
2015-11-06 12:20:00,29.33,29.33,29.28,29.28,67155.0,26.2847,26.2847,26.2399,26.2399,67155.0
2015-11-06 12:25:00,29.28,29.28,29.23,29.25,111743.0,26.2399,26.2399,26.1951,26.213,111743.0
2015-11-06 12:30:00,29.24,29.28,29.23,29.26,123538.0,26.204,26.2399,26.1951,26.2219,123538.0
2015-11-06 12:35:00,29.25,29.28,29.23,29.28,94969.0,26.213,26.2399,26.1951,26.2399,94969.0
2015-11-06 12:40:00,29.27,29.33,29.26,29.3,188373.0,26.2309,26.2847,26.2219,26.2578,188373.0
2015-11-06 12:45:00,29.3,29.32,29.27,29.29,195282.0,26.2578,26.2757,26.2309,26.2488,195282.0
2015-11-06 12:50:00,29.28,29.29,29.22,29.22,88449.0,26.2399,26.2488,26.1861,26.1861,88449.0
2015-11-06 12:55:00,29.21,29.23,29.19,29.22,112420.0,26.1771,26.1951,26.1592,26.1861,112420.0
2015-11-06 13:00:00,29.22,29.26,29.2,29.21,94010.0,26.1861,26.2219,26.1682,26.1771,94010.0
2015-11-06 13:05:00,29.21,29.23,29.19,29.21,118450.0,26.1771,26.1951,26.1592,26.1771,118450.0
2015-11-06 13:10:00,29.21,29.24,29.2,29.24,149406.0,26.1771,26.204,26.1682,26.204,149406.0
2015-11-06 13:15:00,29.24,29.25,29.19,29.21,113311.0,26.204,26.213,26.1592,26.1771,113311.0
2015-11-06 13:20:00,29.21,29.25,29.21,29.23,143295.0,26.1771,26.213,26.1771,26.1951,143295.0
2015-11-06 13:25:00,29.23,29.25,29.22,29.24,180099.0,26.1951,26.213,26.1861,26.204,180099.0
2015-11-06 13:30:00,29.24,29.25,29.24,29.25,87229.0,26.204,26.213,26.204,26.213,87229.0
2015-11-06 13:35:00,29.25,29.25,29.2,29.23,167344.0,26.213,26.213,26.1682,26.1951,167344.0
2015-11-06 13:40:00,29.23,29.25,29.23,29.25,115346.0,26.1951,26.213,26.1951,26.213,115346.0
2015-11-06 13:45:00,29.25,29.26,29.24,29.26,124651.0,26.213,26.2219,26.204,26.2219,124651.0
2015-11-06 13:50:00,29.26,29.32,29.26,29.29,144356.0,26.2219,26.2757,26.2219,26.2488,144356.0
2015-11-06 13:55:00,29.3,29.3,29.28,29.3,98010.0,26.2578,26.2578,26.2399,26.2578,98010.0
2015-11-06 14:00:00,29.29,29.33,29.28,29.33,205490.0,26.2488,26.2847,26.2399,26.2847,205490.0
2015-11-06 14:05:00,29.33,29.35,29.32,29.35,86999.0,26.2847,26.3026,26.2757,26.3026,86999.0
2015-11-06 14:10:00,29.35,29.38,29.34,29.35,96847.0,26.3026,26.3295,26.2936,26.3026,96847.0
2015-11-06 14:15:00,29.35,29.35,29.31,29.34,124125.0,26.3026,26.3026,26.2667,26.2936,124125.0
2015-11-06 14:20:00,29.34,29.36,29.31,29.31,103500.0,26.2936,26.3116,26.2667,26.2667,103500.0
2015-11-06 14:25:00,29.32,29.33,29.28,29.33,98079.0,26.2757,26.2847,26.2399,26.2847,98079.0
2015-11-06 14:30:00,29.33,29.34,29.29,29.3,117852.0,26.2847,26.2936,26.2488,26.2578,117852.0
2015-11-06 14:35:00,29.3,29.33,29.29,29.31,101179.0,26.2578,26.2847,26.2488,26.2667,101179.0
2015-11-06 14:40:00,29.31,29.34,29.31,29.34,87382.0,26.2667,26.2936,26.2667,26.2936,87382.0
2015-11-06 14:45:00,29.34,29.35,29.33,29.34,238263.0,26.2936,26.3026,26.2847,26.2936,238263.0
2015-11-06 14:50:00,29.34,29.36,29.33,29.36,54896.0,26.2936,26.3116,26.2847,26.3116,54896.0
2015-11-06 14:55:00,29.36,29.4,29.35,29.37,123584.0,26.3116,26.3474,26.3026,26.3205,123584.0
2015-11-06 15:00:00,29.37,29.39,29.34,29.34,94451.0,26.3205,26.3384,26.2936,26.2936,94451.0
2015-11-06 15:05:00,29.35,29.37,29.34,29.36,93286.0,26.3026,26.3205,26.2936,26.3116,93286.0
2015-11-06 15:10:00,29.36,29.36,29.33,29.33,120491.0,26.3116,26.3116,26.2847,26.2847,120491.0
2015-11-06 15:15:00,29.34,29.35,29.32,29.34,105924.0,26.2936,26.3026,26.2757,26.2936,105924.0
2015-11-06 15:20:00,29.34,29.36,29.33,29.36,88117.0,26.2936,26.3116,26.2847,26.3116,88117.0
2015-11-06 15:25:00,29.36,29.39,29.34,29.38,115245.0,26.3116,26.3384,26.2936,26.3295,115245.0
2015-11-06 15:30:00,29.38,29.39,29.35,29.38,141665.0,26.3295,26.3384,26.3026,26.3295,141665.0
2015-11-06 15:35:00,29.38,29.38,29.33,29.34,120031.0,26.3295,26.3295,26.2847,26.2936,120031.0
2015-11-06 15:40:00,29.34,29.34,29.32,29.32,191909.0,26.2936,26.2936,26.2757,26.2757,191909.0
2015-11-06 15:45:00,29.32,29.33,29.31,29.32,140544.0,26.2757,26.2847,26.2667,26.2757,140544.0
2015-11-06 15:50:00,29.32,29.36,29.31,29.34,253238.0,26.2757,26.3116,26.2667,26.2936,253238.0
2015-11-06 15:55:00,29.35,29.4,29.34,29.4,806292.0,26.3026,26.3474,26.2936,26.3474,806292.0
2015-11-09 09:30:00,29.38,29.38,29.1,29.2,225752.0,26.3295,26.3295,26.0785,26.1682,225752.0
2015-11-09 09:35:00,29.2,29.28,29.18,29.23,92015.0,26.1682,26.2399,26.1502,26.1951,92015.0
2015-11-09 09:40:00,29.23,29.26,29.1,29.1,153529.0,26.1951,26.2219,26.0785,26.0785,153529.0
2015-11-09 09:45:00,29.1,29.28,29.1,29.24,148228.0,26.0785,26.2399,26.0785,26.204,148228.0
2015-11-09 09:50:00,29.24,29.27,29.17,29.27,119560.0,26.204,26.2309,26.1413,26.2309,119560.0
2015-11-09 09:55:00,29.25,29.27,29.18,29.18,85480.0,26.213,26.2309,26.1502,26.1502,85480.0
2015-11-09 10:00:00,29.17,29.24,29.15,29.22,108748.0,26.1413,26.204,26.1234,26.1861,108748.0
2015-11-09 10:05:00,29.22,29.27,29.2,29.24,153634.0,26.1861,26.2309,26.1682,26.204,153634.0
2015-11-09 10:10:00,29.23,29.24,29.16,29.17,107102.0,26.1951,26.204,26.1323,26.1413,107102.0
2015-11-09 10:15:00,29.17,29.17,29.07,29.07,243935.0,26.1413,26.1413,26.0517,26.0517,243935.0
2015-11-09 10:20:00,29.08,29.09,29.01,29.03,151485.0,26.0606,26.0696,25.9979,26.0158,151485.0
2015-11-09 10:25:00,29.04,29.07,29.0,29.07,97917.0,26.0248,26.0517,25.9889,26.0517,97917.0
2015-11-09 10:30:00,29.06,29.07,29.01,29.02,150789.0,26.0427,26.0517,25.9979,26.0069,150789.0
2015-11-09 10:35:00,29.03,29.09,29.02,29.09,108954.0,26.0158,26.0696,26.0069,26.0696,108954.0
2015-11-09 10:40:00,29.09,29.12,29.06,29.11,224797.0,26.0696,26.0965,26.0427,26.0875,224797.0
2015-11-09 10:45:00,29.1,29.12,29.07,29.11,180646.0,26.0785,26.0965,26.0517,26.0875,180646.0
2015-11-09 10:50:00,29.11,29.12,29.08,29.12,174963.0,26.0875,26.0965,26.0606,26.0965,174963.0
2015-11-09 10:55:00,29.12,29.14,29.1,29.12,235786.0,26.0965,26.1144,26.0785,26.0965,235786.0
2015-11-09 11:00:00,29.12,29.15,29.09,29.11,270511.0,26.0965,26.1234,26.0696,26.0875,270511.0
2015-11-09 11:05:00,29.1,29.1,29.02,29.02,123266.0,26.0785,26.0785,26.0069,26.0069,123266.0
2015-11-09 11:10:00,29.02,29.07,28.94,28.98,111669.0,26.0069,26.0517,25.9352,25.971,111669.0
2015-11-09 11:15:00,28.99,29.0,28.94,28.98,68757.0,25.98,25.9889,25.9352,25.971,68757.0
2015-11-09 11:20:00,28.98,29.03,28.96,29.03,111501.0,25.971,26.0158,25.9531,26.0158,111501.0
2015-11-09 11:25:00,29.03,29.05,28.92,28.93,164027.0,26.0158,26.0337,25.9172,25.9262,164027.0
2015-11-09 11:30:00,28.94,28.98,28.92,28.97,86840.0,25.9352,25.971,25.9172,25.962,86840.0
2015-11-09 11:35:00,28.97,28.97,28.91,28.94,89352.0,25.962,25.962,25.9083,25.9352,89352.0
2015-11-09 11:40:00,28.93,28.94,28.88,28.91,124490.0,25.9262,25.9352,25.8814,25.9083,124490.0
2015-11-09 11:45:00,28.91,28.93,28.87,28.91,84258.0,25.9083,25.9262,25.8724,25.9083,84258.0
2015-11-09 11:50:00,28.91,28.92,28.87,28.89,90283.0,25.9083,25.9172,25.8724,25.8904,90283.0
2015-11-09 11:55:00,28.89,28.9,28.85,28.88,53308.0,25.8904,25.8993,25.8545,25.8814,53308.0
2015-11-09 12:00:00,28.87,28.89,28.82,28.87,104997.0,25.8724,25.8904,25.8276,25.8724,104997.0
2015-11-09 12:05:00,28.87,28.95,28.87,28.95,88684.0,25.8724,25.9441,25.8724,25.9441,88684.0
2015-11-09 12:10:00,28.95,28.97,28.92,28.95,41202.0,25.9441,25.962,25.9172,25.9441,41202.0
2015-11-09 12:15:00,28.95,28.97,28.93,28.96,46872.0,25.9441,25.962,25.9262,25.9531,46872.0
2015-11-09 12:20:00,28.97,28.99,28.95,28.99,46465.0,25.962,25.98,25.9441,25.98,46465.0
2015-11-09 12:25:00,28.98,29.01,28.97,29.0,125285.0,25.971,25.9979,25.962,25.9889,125285.0
2015-11-09 12:30:00,29.0,29.01,28.97,28.99,181935.0,25.9889,25.9979,25.962,25.98,181935.0
2015-11-09 12:35:00,28.99,29.0,28.97,28.99,72433.0,25.98,25.9889,25.962,25.98,72433.0
2015-11-09 12:40:00,28.99,29.0,28.98,29.0,43194.0,25.98,25.9889,25.971,25.9889,43194.0
2015-11-09 12:45:00,29.0,29.0,28.97,28.97,30228.0,25.9889,25.9889,25.962,25.962,30228.0
2015-11-09 12:50:00,28.97,29.01,28.97,28.99,79036.0,25.962,25.9979,25.962,25.98,79036.0
2015-11-09 12:55:00,29.0,29.06,28.98,29.04,82968.0,25.9889,26.0427,25.971,26.0248,82968.0
2015-11-09 13:00:00,29.04,29.04,28.99,29.0,147316.0,26.0248,26.0248,25.98,25.9889,147316.0
2015-11-09 13:05:00,29.01,29.07,28.99,29.03,298331.0,25.9979,26.0517,25.98,26.0158,298331.0
2015-11-09 13:10:00,29.04,29.09,29.04,29.07,300908.0,26.0248,26.0696,26.0248,26.0517,300908.0
2015-11-09 13:15:00,29.07,29.1,29.06,29.09,85830.0,26.0517,26.0785,26.0427,26.0696,85830.0
2015-11-09 13:20:00,29.09,29.11,29.05,29.11,174236.0,26.0696,26.0875,26.0337,26.0875,174236.0
2015-11-09 13:25:00,29.11,29.16,29.1,29.14,188365.0,26.0875,26.1323,26.0785,26.1144,188365.0
2015-11-09 13:30:00,29.15,29.17,29.11,29.13,88172.0,26.1234,26.1413,26.0875,26.1054,88172.0
2015-11-09 13:35:00,29.13,29.23,29.13,29.22,62748.0,26.1054,26.1951,26.1054,26.1861,62748.0
2015-11-09 13:40:00,29.22,29.25,29.21,29.24,76810.0,26.1861,26.213,26.1771,26.204,76810.0
2015-11-09 13:45:00,29.24,29.25,29.21,29.22,104233.0,26.204,26.213,26.1771,26.1861,104233.0
2015-11-09 13:50:00,29.22,29.23,29.17,29.22,98931.0,26.1861,26.1951,26.1413,26.1861,98931.0
2015-11-09 13:55:00,29.21,29.24,29.2,29.21,59188.0,26.1771,26.204,26.1682,26.1771,59188.0
2015-11-09 14:00:00,29.21,29.23,29.17,29.22,65497.0,26.1771,26.1951,26.1413,26.1861,65497.0
2015-11-09 14:05:00,29.22,29.23,29.18,29.18,104295.0,26.1861,26.1951,26.1502,26.1502,104295.0
2015-11-09 14:10:00,29.18,29.2,29.14,29.17,71151.0,26.1502,26.1682,26.1144,26.1413,71151.0
2015-11-09 14:15:00,29.16,29.19,29.14,29.19,53958.0,26.1323,26.1592,26.1144,26.1592,53958.0
2015-11-09 14:20:00,29.19,29.2,29.13,29.14,94425.0,26.1592,26.1682,26.1054,26.1144,94425.0
2015-11-09 14:25:00,29.13,29.17,29.12,29.13,74993.0,26.1054,26.1413,26.0965,26.1054,74993.0
2015-11-09 14:30:00,29.14,29.16,29.11,29.14,67778.0,26.1144,26.1323,26.0875,26.1144,67778.0
2015-11-09 14:35:00,29.14,29.15,29.09,29.1,85978.0,26.1144,26.1234,26.0696,26.0785,85978.0
2015-11-09 14:40:00,29.1,29.13,29.09,29.09,70588.0,26.0785,26.1054,26.0696,26.0696,70588.0
2015-11-09 14:45:00,29.09,29.12,29.08,29.1,77983.0,26.0696,26.0965,26.0606,26.0785,77983.0
2015-11-09 14:50:00,29.1,29.12,29.07,29.1,122928.0,26.0785,26.0965,26.0517,26.0785,122928.0
2015-11-09 14:55:00,29.1,29.13,29.09,29.1,77089.0,26.0785,26.1054,26.0696,26.0785,77089.0
2015-11-09 15:00:00,29.1,29.13,29.09,29.12,80917.0,26.0785,26.1054,26.0696,26.0965,80917.0
2015-11-09 15:05:00,29.12,29.16,29.11,29.12,145836.0,26.0965,26.1323,26.0875,26.0965,145836.0
2015-11-09 15:10:00,29.12,29.15,29.12,29.12,102725.0,26.0965,26.1234,26.0965,26.0965,102725.0
2015-11-09 15:15:00,29.12,29.14,29.08,29.1,115464.0,26.0965,26.1144,26.0606,26.0785,115464.0
2015-11-09 15:20:00,29.1,29.11,29.07,29.09,99674.0,26.0785,26.0875,26.0517,26.0696,99674.0
2015-11-09 15:25:00,29.09,29.14,29.08,29.09,119528.0,26.0696,26.1144,26.0606,26.0696,119528.0
2015-11-09 15:30:00,29.1,29.16,29.09,29.15,79429.0,26.0785,26.1323,26.0696,26.1234,79429.0
2015-11-09 15:35:00,29.15,29.19,29.15,29.18,118323.0,26.1234,26.1592,26.1234,26.1502,118323.0
2015-11-09 15:40:00,29.18,29.2,29.17,29.18,236580.0,26.1502,26.1682,26.1413,26.1502,236580.0
2015-11-09 15:45:00,29.18,29.24,29.17,29.21,265243.0,26.1502,26.204,26.1413,26.1771,265243.0
2015-11-09 15:50:00,29.21,29.22,29.21,29.21,187115.0,26.1771,26.1861,26.1771,26.1771,187115.0
2015-11-09 15:55:00,29.22,29.22,29.18,29.18,488393.0,26.1861,26.1861,26.1502,26.1502,488393.0
2015-11-10 09:30:00,29.18,29.3,29.06,29.08,236474.0,26.1502,26.2578,26.0427,26.0606,236474.0
2015-11-10 09:35:00,29.09,29.13,28.99,29.01,145999.0,26.0696,26.1054,25.98,25.9979,145999.0
2015-11-10 09:40:00,29.01,29.03,28.89,28.91,96002.0,25.9979,26.0158,25.8904,25.9083,96002.0
2015-11-10 09:45:00,28.9,29.0,28.89,28.99,128212.0,25.8993,25.9889,25.8904,25.98,128212.0
2015-11-10 09:50:00,29.0,29.02,28.94,29.01,150803.0,25.9889,26.0069,25.9352,25.9979,150803.0
2015-11-10 09:55:00,29.01,29.12,28.99,29.03,136073.0,25.9979,26.0965,25.98,26.0158,136073.0
2015-11-10 10:00:00,29.03,29.12,29.0,29.0,137226.0,26.0158,26.0965,25.9889,25.9889,137226.0
2015-11-10 10:05:00,29.0,29.01,28.92,28.94,132463.0,25.9889,25.9979,25.9172,25.9352,132463.0
2015-11-10 10:10:00,28.94,29.0,28.93,28.97,78370.0,25.9352,25.9889,25.9262,25.962,78370.0
2015-11-10 10:15:00,28.97,28.98,28.93,28.94,206842.0,25.962,25.971,25.9262,25.9352,206842.0
2015-11-10 10:20:00,28.93,28.93,28.84,28.88,77706.0,25.9262,25.9262,25.8455,25.8814,77706.0
2015-11-10 10:25:00,28.88,28.94,28.87,28.93,72262.0,25.8814,25.9352,25.8724,25.9262,72262.0
2015-11-10 10:30:00,28.92,28.98,28.92,28.92,88516.0,25.9172,25.971,25.9172,25.9172,88516.0
2015-11-10 10:35:00,28.93,29.01,28.93,28.99,119520.0,25.9262,25.9979,25.9262,25.98,119520.0
2015-11-10 10:40:00,28.99,29.09,28.97,29.05,210732.0,25.98,26.0696,25.962,26.0337,210732.0
2015-11-10 10:45:00,29.05,29.08,29.03,29.03,158261.0,26.0337,26.0606,26.0158,26.0158,158261.0
2015-11-10 10:50:00,29.03,29.07,29.01,29.03,142104.0,26.0158,26.0517,25.9979,26.0158,142104.0
2015-11-10 10:55:00,29.04,29.07,29.02,29.05,106221.0,26.0248,26.0517,26.0069,26.0337,106221.0
2015-11-10 11:00:00,29.05,29.12,29.05,29.08,214834.0,26.0337,26.0965,26.0337,26.0606,214834.0
2015-11-10 11:05:00,29.08,29.08,28.99,29.0,128190.0,26.0606,26.0606,25.98,25.9889,128190.0
2015-11-10 11:10:00,29.0,29.01,28.95,28.96,113732.0,25.9889,25.9979,25.9441,25.9531,113732.0
2015-11-10 11:15:00,28.96,29.01,28.96,28.97,287041.0,25.9531,25.9979,25.9531,25.962,287041.0
2015-11-10 11:20:00,28.98,29.04,28.95,28.95,393985.0,25.971,26.0248,25.9441,25.9441,393985.0
2015-11-10 11:25:00,28.95,29.01,28.94,28.98,190389.0,25.9441,25.9979,25.9352,25.971,190389.0
2015-11-10 11:30:00,28.98,29.11,28.97,29.03,295333.0,25.971,26.0875,25.962,26.0158,295333.0
2015-11-10 11:35:00,29.03,29.11,29.02,29.08,147817.0,26.0158,26.0875,26.0069,26.0606,147817.0
2015-11-10 11:40:00,29.08,29.19,29.07,29.17,287514.0,26.0606,26.1592,26.0517,26.1413,287514.0
2015-11-10 11:45:00,29.18,29.2,29.11,29.12,133334.0,26.1502,26.1682,26.0875,26.0965,133334.0
2015-11-10 11:50:00,29.13,29.14,29.07,29.08,96876.0,26.1054,26.1144,26.0517,26.0606,96876.0
2015-11-10 11:55:00,29.08,29.13,29.08,29.12,95831.0,26.0606,26.1054,26.0606,26.0965,95831.0
2015-11-10 12:00:00,29.11,29.11,29.06,29.07,82593.0,26.0875,26.0875,26.0427,26.0517,82593.0
2015-11-10 12:05:00,29.07,29.14,29.05,29.14,119283.0,26.0517,26.1144,26.0337,26.1144,119283.0
2015-11-10 12:10:00,29.14,29.21,29.13,29.2,134111.0,26.1144,26.1771,26.1054,26.1682,134111.0
2015-11-10 12:15:00,29.21,29.22,29.2,29.22,65392.0,26.1771,26.1861,26.1682,26.1861,65392.0
2015-11-10 12:20:00,29.21,29.23,29.21,29.21,72535.0,26.1771,26.1951,26.1771,26.1771,72535.0
2015-11-10 12:25:00,29.21,29.24,29.21,29.22,110364.0,26.1771,26.204,26.1771,26.1861,110364.0
2015-11-10 12:30:00,29.21,29.22,29.15,29.16,105474.0,26.1771,26.1861,26.1234,26.1323,105474.0
2015-11-10 12:35:00,29.17,29.21,29.15,29.2,100642.0,26.1413,26.1771,26.1234,26.1682,100642.0
2015-11-10 12:40:00,29.2,29.22,29.19,29.21,60696.0,26.1682,26.1861,26.1592,26.1771,60696.0
2015-11-10 12:45:00,29.21,29.26,29.2,29.25,134108.0,26.1771,26.2219,26.1682,26.213,134108.0
2015-11-10 12:50:00,29.24,29.3,29.23,29.27,188990.0,26.204,26.2578,26.1951,26.2309,188990.0
2015-11-10 12:55:00,29.27,29.3,29.27,29.28,45025.0,26.2309,26.2578,26.2309,26.2399,45025.0
2015-11-10 13:00:00,29.28,29.29,29.24,29.25,91010.0,26.2399,26.2488,26.204,26.213,91010.0
2015-11-10 13:05:00,29.25,29.26,29.18,29.19,116736.0,26.213,26.2219,26.1502,26.1592,116736.0
2015-11-10 13:10:00,29.19,29.24,29.19,29.24,64051.0,26.1592,26.204,26.1592,26.204,64051.0
2015-11-10 13:15:00,29.24,29.25,29.19,29.19,63616.0,26.204,26.213,26.1592,26.1592,63616.0
2015-11-10 13:20:00,29.19,29.21,29.18,29.19,75183.0,26.1592,26.1771,26.1502,26.1592,75183.0
2015-11-10 13:25:00,29.2,29.2,29.16,29.17,107841.0,26.1682,26.1682,26.1323,26.1413,107841.0
2015-11-10 13:30:00,29.17,29.2,29.16,29.2,140600.0,26.1413,26.1682,26.1323,26.1682,140600.0
2015-11-10 13:35:00,29.19,29.2,29.15,29.17,193033.0,26.1592,26.1682,26.1234,26.1413,193033.0
2015-11-10 13:40:00,29.18,29.2,29.17,29.19,67595.0,26.1502,26.1682,26.1413,26.1592,67595.0
2015-11-10 13:45:00,29.19,29.22,29.19,29.21,219760.0,26.1592,26.1861,26.1592,26.1771,219760.0
2015-11-10 13:50:00,29.21,29.25,29.2,29.23,121480.0,26.1771,26.213,26.1682,26.1951,121480.0
2015-11-10 13:55:00,29.23,29.24,29.19,29.2,68601.0,26.1951,26.204,26.1592,26.1682,68601.0
2015-11-10 14:00:00,29.2,29.21,29.17,29.17,99136.0,26.1682,26.1771,26.1413,26.1413,99136.0
2015-11-10 14:05:00,29.17,29.2,29.17,29.18,74290.0,26.1413,26.1682,26.1413,26.1502,74290.0
2015-11-10 14:10:00,29.18,29.2,29.17,29.19,133170.0,26.1502,26.1682,26.1413,26.1592,133170.0
2015-11-10 14:15:00,29.19,29.2,29.16,29.16,37635.0,26.1592,26.1682,26.1323,26.1323,37635.0
2015-11-10 14:20:00,29.17,29.17,29.14,29.14,69532.0,26.1413,26.1413,26.1144,26.1144,69532.0
2015-11-10 14:25:00,29.14,29.17,29.13,29.17,87678.0,26.1144,26.1413,26.1054,26.1413,87678.0
2015-11-10 14:30:00,29.16,29.18,29.15,29.17,81769.0,26.1323,26.1502,26.1234,26.1413,81769.0
2015-11-10 14:35:00,29.17,29.19,29.16,29.17,63785.0,26.1413,26.1592,26.1323,26.1413,63785.0
2015-11-10 14:40:00,29.17,29.23,29.16,29.22,115162.0,26.1413,26.1951,26.1323,26.1861,115162.0
2015-11-10 14:45:00,29.21,29.24,29.21,29.23,79941.0,26.1771,26.204,26.1771,26.1951,79941.0
2015-11-10 14:50:00,29.24,29.26,29.2,29.21,73926.0,26.204,26.2219,26.1682,26.1771,73926.0
2015-11-10 14:55:00,29.2,29.22,29.19,29.21,140575.0,26.1682,26.1861,26.1592,26.1771,140575.0
2015-11-10 15:00:00,29.21,29.21,29.19,29.2,72208.0,26.1771,26.1771,26.1592,26.1682,72208.0
2015-11-10 15:05:00,29.2,29.23,29.2,29.23,75756.0,26.1682,26.1951,26.1682,26.1951,75756.0
2015-11-10 15:10:00,29.23,29.23,29.18,29.19,144296.0,26.1951,26.1951,26.1502,26.1592,144296.0
2015-11-10 15:15:00,29.19,29.21,29.17,29.18,103042.0,26.1592,26.1771,26.1413,26.1502,103042.0
2015-11-10 15:20:00,29.19,29.21,29.18,29.2,74490.0,26.1592,26.1771,26.1502,26.1682,74490.0
2015-11-10 15:25:00,29.2,29.25,29.19,29.25,115337.0,26.1682,26.213,26.1592,26.213,115337.0
2015-11-10 15:30:00,29.25,29.26,29.21,29.21,183161.0,26.213,26.2219,26.1771,26.1771,183161.0
2015-11-10 15:35:00,29.21,29.25,29.2,29.25,92956.0,26.1771,26.213,26.1682,26.213,92956.0
2015-11-10 15:40:00,29.24,29.26,29.23,29.23,221593.0,26.204,26.2219,26.1951,26.1951,221593.0
2015-11-10 15:45:00,29.23,29.24,29.21,29.21,180526.0,26.1951,26.204,26.1771,26.1771,180526.0
2015-11-10 15:50:00,29.21,29.21,29.13,29.13,247198.0,26.1771,26.1771,26.1054,26.1054,247198.0
2015-11-10 15:55:00,29.14,29.16,29.09,29.14,1002259.0,26.1144,26.1323,26.0696,26.1144,1002259.0
2015-11-11 09:30:00,29.1,29.18,29.02,29.05,210746.0,26.0785,26.1502,26.0069,26.0337,210746.0
2015-11-11 09:35:00,29.05,29.16,29.03,29.09,254889.0,26.0337,26.1323,26.0158,26.0696,254889.0
2015-11-11 09:40:00,29.08,29.11,29.03,29.03,153403.0,26.0606,26.0875,26.0158,26.0158,153403.0
2015-11-11 09:45:00,29.03,29.07,28.97,28.97,131525.0,26.0158,26.0517,25.962,25.962,131525.0
2015-11-11 09:50:00,28.97,29.02,28.97,28.98,173977.0,25.962,26.0069,25.962,25.971,173977.0
2015-11-11 09:55:00,28.99,28.99,28.93,28.95,102176.0,25.98,25.98,25.9262,25.9441,102176.0
2015-11-11 10:00:00,28.95,29.0,28.88,28.9,119843.0,25.9441,25.9889,25.8814,25.8993,119843.0
2015-11-11 10:05:00,28.92,29.0,28.89,28.95,182121.0,25.9172,25.9889,25.8904,25.9441,182121.0
2015-11-11 10:10:00,28.96,29.16,28.93,29.02,669361.0,25.9531,26.1323,25.9262,26.0069,669361.0
2015-11-11 10:15:00,29.01,29.14,28.97,29.08,659282.0,25.9979,26.1144,25.962,26.0606,659282.0
2015-11-11 10:20:00,29.08,29.16,29.07,29.14,720877.0,26.0606,26.1323,26.0517,26.1144,720877.0
2015-11-11 10:25:00,29.14,29.21,29.13,29.16,420329.0,26.1144,26.1771,26.1054,26.1323,420329.0
2015-11-11 10:30:00,29.16,29.17,29.09,29.15,338570.0,26.1323,26.1413,26.0696,26.1234,338570.0
2015-11-11 10:35:00,29.14,29.15,29.09,29.15,300734.0,26.1144,26.1234,26.0696,26.1234,300734.0
2015-11-11 10:40:00,29.15,29.19,29.13,29.16,217354.0,26.1234,26.1592,26.1054,26.1323,217354.0
2015-11-11 10:45:00,29.15,29.22,29.13,29.2,334026.0,26.1234,26.1861,26.1054,26.1682,334026.0
2015-11-11 10:50:00,29.19,29.2,29.09,29.11,204989.0,26.1592,26.1682,26.0696,26.0875,204989.0
2015-11-11 10:55:00,29.11,29.12,29.03,29.06,482229.0,26.0875,26.0965,26.0158,26.0427,482229.0
2015-11-11 11:00:00,29.07,29.08,29.05,29.05,117896.0,26.0517,26.0606,26.0337,26.0337,117896.0
2015-11-11 11:05:00,29.05,29.12,29.03,29.1,227926.0,26.0337,26.0965,26.0158,26.0785,227926.0
2015-11-11 11:10:00,29.1,29.1,29.04,29.07,571913.0,26.0785,26.0785,26.0248,26.0517,571913.0
2015-11-11 11:15:00,29.07,29.09,29.05,29.08,377484.0,26.0517,26.0696,26.0337,26.0606,377484.0
2015-11-11 11:20:00,29.08,29.12,29.07,29.11,304822.0,26.0606,26.0965,26.0517,26.0875,304822.0
2015-11-11 11:25:00,29.1,29.12,29.08,29.1,138242.0,26.0785,26.0965,26.0606,26.0785,138242.0
2015-11-11 11:30:00,29.1,29.13,29.1,29.11,129130.0,26.0785,26.1054,26.0785,26.0875,129130.0
2015-11-11 11:35:00,29.1,29.15,29.09,29.14,141081.0,26.0785,26.1234,26.0696,26.1144,141081.0
2015-11-11 11:40:00,29.15,29.16,29.13,29.14,160643.0,26.1234,26.1323,26.1054,26.1144,160643.0
2015-11-11 11:45:00,29.13,29.16,29.13,29.15,228877.0,26.1054,26.1323,26.1054,26.1234,228877.0
2015-11-11 11:50:00,29.16,29.16,29.13,29.15,119513.0,26.1323,26.1323,26.1054,26.1234,119513.0
2015-11-11 11:55:00,29.14,29.18,29.14,29.17,204902.0,26.1144,26.1502,26.1144,26.1413,204902.0
2015-11-11 12:00:00,29.17,29.18,29.14,29.15,136370.0,26.1413,26.1502,26.1144,26.1234,136370.0
2015-11-11 12:05:00,29.16,29.19,29.15,29.19,292994.0,26.1323,26.1592,26.1234,26.1592,292994.0
2015-11-11 12:10:00,29.19,29.2,29.16,29.18,105080.0,26.1592,26.1682,26.1323,26.1502,105080.0
2015-11-11 12:15:00,29.18,29.2,29.17,29.18,138836.0,26.1502,26.1682,26.1413,26.1502,138836.0
2015-11-11 12:20:00,29.17,29.22,29.17,29.21,346821.0,26.1413,26.1861,26.1413,26.1771,346821.0
2015-11-11 12:25:00,29.22,29.26,29.21,29.24,114208.0,26.1861,26.2219,26.1771,26.204,114208.0
2015-11-11 12:30:00,29.24,29.25,29.21,29.24,194598.0,26.204,26.213,26.1771,26.204,194598.0
2015-11-11 12:35:00,29.24,29.26,29.18,29.2,200125.0,26.204,26.2219,26.1502,26.1682,200125.0
2015-11-11 12:40:00,29.19,29.21,29.18,29.2,61442.0,26.1592,26.1771,26.1502,26.1682,61442.0
2015-11-11 12:45:00,29.2,29.2,29.18,29.18,67102.0,26.1682,26.1682,26.1502,26.1502,67102.0
2015-11-11 12:50:00,29.18,29.2,29.15,29.18,1311239.0,26.1502,26.1682,26.1234,26.1502,1311239.0
2015-11-11 12:55:00,29.18,29.19,29.17,29.18,44437.0,26.1502,26.1592,26.1413,26.1502,44437.0
2015-11-11 13:00:00,29.18,29.19,29.12,29.14,155190.0,26.1502,26.1592,26.0965,26.1144,155190.0
2015-11-11 13:05:00,29.13,29.15,29.1,29.15,248852.0,26.1054,26.1234,26.0785,26.1234,248852.0
2015-11-11 13:10:00,29.14,29.19,29.1,29.19,179545.0,26.1144,26.1592,26.0785,26.1592,179545.0
2015-11-11 13:15:00,29.18,29.19,29.14,29.17,156405.0,26.1502,26.1592,26.1144,26.1413,156405.0
2015-11-11 13:20:00,29.17,29.22,29.17,29.18,236432.0,26.1413,26.1861,26.1413,26.1502,236432.0
2015-11-11 13:25:00,29.18,29.18,29.15,29.17,219210.0,26.1502,26.1502,26.1234,26.1413,219210.0
2015-11-11 13:30:00,29.17,29.18,29.15,29.17,116298.0,26.1413,26.1502,26.1234,26.1413,116298.0
2015-11-11 13:35:00,29.18,29.18,29.16,29.16,67890.0,26.1502,26.1502,26.1323,26.1323,67890.0
2015-11-11 13:40:00,29.17,29.22,29.16,29.21,179550.0,26.1413,26.1861,26.1323,26.1771,179550.0
2015-11-11 13:45:00,29.21,29.22,29.2,29.2,119226.0,26.1771,26.1861,26.1682,26.1682,119226.0
2015-11-11 13:50:00,29.2,29.22,29.18,29.2,220960.0,26.1682,26.1861,26.1502,26.1682,220960.0
2015-11-11 13:55:00,29.2,29.21,29.19,29.19,83005.0,26.1682,26.1771,26.1592,26.1592,83005.0
2015-11-11 14:00:00,29.19,29.21,29.18,29.2,262089.0,26.1592,26.1771,26.1502,26.1682,262089.0
2015-11-11 14:05:00,29.2,29.23,29.18,29.22,185073.0,26.1682,26.1951,26.1502,26.1861,185073.0
2015-11-11 14:10:00,29.23,29.26,29.21,29.25,137870.0,26.1951,26.2219,26.1771,26.213,137870.0
2015-11-11 14:15:00,29.25,29.29,29.24,29.27,195828.0,26.213,26.2488,26.204,26.2309,195828.0
2015-11-11 14:20:00,29.27,29.33,29.27,29.3,183656.0,26.2309,26.2847,26.2309,26.2578,183656.0
2015-11-11 14:25:00,29.3,29.31,29.24,29.28,302173.0,26.2578,26.2667,26.204,26.2399,302173.0
2015-11-11 14:30:00,29.29,29.3,29.28,29.28,64285.0,26.2488,26.2578,26.2399,26.2399,64285.0
2015-11-11 14:35:00,29.28,29.29,29.21,29.23,207357.0,26.2399,26.2488,26.1771,26.1951,207357.0
2015-11-11 14:40:00,29.24,29.26,29.17,29.18,221030.0,26.204,26.2219,26.1413,26.1502,221030.0
2015-11-11 14:45:00,29.17,29.24,29.17,29.21,781686.0,26.1413,26.204,26.1413,26.1771,781686.0
2015-11-11 14:50:00,29.21,29.24,29.17,29.17,75901.0,26.1771,26.204,26.1413,26.1413,75901.0
2015-11-11 14:55:00,29.17,29.18,29.13,29.13,99034.0,26.1413,26.1502,26.1054,26.1054,99034.0
2015-11-11 15:00:00,29.13,29.14,29.1,29.1,65498.0,26.1054,26.1144,26.0785,26.0785,65498.0
2015-11-11 15:05:00,29.1,29.11,29.04,29.05,207799.0,26.0785,26.0875,26.0248,26.0337,207799.0
2015-11-11 15:10:00,29.04,29.09,29.02,29.09,182445.0,26.0248,26.0696,26.0069,26.0696,182445.0
2015-11-11 15:15:00,29.09,29.1,29.05,29.05,146480.0,26.0696,26.0785,26.0337,26.0337,146480.0
2015-11-11 15:20:00,29.05,29.1,29.03,29.05,194603.0,26.0337,26.0785,26.0158,26.0337,194603.0
2015-11-11 15:25:00,29.06,29.1,29.03,29.08,282960.0,26.0427,26.0785,26.0158,26.0606,282960.0
2015-11-11 15:30:00,29.08,29.09,29.06,29.06,153323.0,26.0606,26.0696,26.0427,26.0427,153323.0
2015-11-11 15:35:00,29.06,29.07,29.03,29.04,256787.0,26.0427,26.0517,26.0158,26.0248,256787.0
2015-11-11 15:40:00,29.04,29.05,28.98,29.02,404118.0,26.0248,26.0337,25.971,26.0069,404118.0
2015-11-11 15:45:00,29.01,29.06,29.01,29.02,264842.0,25.9979,26.0427,25.9979,26.0069,264842.0
2015-11-11 15:50:00,29.01,29.02,28.99,29.0,278184.0,25.9979,26.0069,25.98,25.9889,278184.0
2015-11-11 15:55:00,29.0,29.0,28.93,28.95,743721.0,25.9889,25.9889,25.9262,25.9441,743721.0
2015-11-12 09:30:00,28.67,28.92,28.67,28.77,313575.0,25.6932,25.9172,25.6932,25.7828,313575.0
2015-11-12 09:35:00,28.77,28.79,28.69,28.7,200309.0,25.7828,25.8007,25.7111,25.7201,200309.0
2015-11-12 09:40:00,28.7,28.72,28.62,28.7,190449.0,25.7201,25.738,25.6484,25.7201,190449.0
2015-11-12 09:45:00,28.7,28.81,28.69,28.78,154002.0,25.7201,25.8187,25.7111,25.7918,154002.0
2015-11-12 09:50:00,28.78,28.81,28.75,28.8,109344.0,25.7918,25.8187,25.7649,25.8097,109344.0
2015-11-12 09:55:00,28.8,28.81,28.74,28.8,78174.0,25.8097,25.8187,25.7559,25.8097,78174.0
2015-11-12 10:00:00,28.79,28.79,28.68,28.68,133273.0,25.8007,25.8007,25.7022,25.7022,133273.0
2015-11-12 10:05:00,28.67,28.71,28.66,28.69,170640.0,25.6932,25.729,25.6842,25.7111,170640.0
2015-11-12 10:10:00,28.68,28.75,28.67,28.67,173390.0,25.7022,25.7649,25.6932,25.6932,173390.0
2015-11-12 10:15:00,28.68,28.76,28.67,28.73,169716.0,25.7022,25.7739,25.6932,25.747,169716.0
2015-11-12 10:20:00,28.73,28.74,28.66,28.66,102532.0,25.747,25.7559,25.6842,25.6842,102532.0
2015-11-12 10:25:00,28.66,28.71,28.63,28.66,93956.0,25.6842,25.729,25.6573,25.6842,93956.0
2015-11-12 10:30:00,28.66,28.66,28.58,28.61,180260.0,25.6842,25.6842,25.6125,25.6394,180260.0
2015-11-12 10:35:00,28.61,28.71,28.59,28.7,268247.0,25.6394,25.729,25.6215,25.7201,268247.0
2015-11-12 10:40:00,28.7,28.74,28.67,28.71,168381.0,25.7201,25.7559,25.6932,25.729,168381.0
2015-11-12 10:45:00,28.72,28.76,28.65,28.66,187955.0,25.738,25.7739,25.6753,25.6842,187955.0
2015-11-12 10:50:00,28.67,28.7,28.62,28.67,123743.0,25.6932,25.7201,25.6484,25.6932,123743.0
2015-11-12 10:55:00,28.68,28.79,28.67,28.77,88859.0,25.7022,25.8007,25.6932,25.7828,88859.0
2015-11-12 11:00:00,28.78,28.81,28.75,28.79,87220.0,25.7918,25.8187,25.7649,25.8007,87220.0
2015-11-12 11:05:00,28.79,28.85,28.77,28.85,84744.0,25.8007,25.8545,25.7828,25.8545,84744.0
2015-11-12 11:10:00,28.85,28.85,28.8,28.8,93461.0,25.8545,25.8545,25.8097,25.8097,93461.0
2015-11-12 11:15:00,28.8,28.81,28.75,28.79,84844.0,25.8097,25.8187,25.7649,25.8007,84844.0
2015-11-12 11:20:00,28.79,28.79,28.68,28.7,184081.0,25.8007,25.8007,25.7022,25.7201,184081.0
2015-11-12 11:25:00,28.7,28.74,28.68,28.69,122627.0,25.7201,25.7559,25.7022,25.7111,122627.0
2015-11-12 11:30:00,28.69,28.69,28.62,28.64,97069.0,25.7111,25.7111,25.6484,25.6663,97069.0
2015-11-12 11:35:00,28.65,28.65,28.6,28.62,90829.0,25.6753,25.6753,25.6305,25.6484,90829.0
2015-11-12 11:40:00,28.61,28.66,28.6,28.61,134080.0,25.6394,25.6842,25.6305,25.6394,134080.0
2015-11-12 11:45:00,28.61,28.61,28.56,28.6,147538.0,25.6394,25.6394,25.5946,25.6305,147538.0
2015-11-12 11:50:00,28.6,28.61,28.56,28.59,100437.0,25.6305,25.6394,25.5946,25.6215,100437.0
2015-11-12 11:55:00,28.59,28.61,28.58,28.6,183506.0,25.6215,25.6394,25.6125,25.6305,183506.0
2015-11-12 12:00:00,28.6,28.65,28.59,28.65,115470.0,25.6305,25.6753,25.6215,25.6753,115470.0
2015-11-12 12:05:00,28.64,28.68,28.62,28.67,129867.0,25.6663,25.7022,25.6484,25.6932,129867.0
2015-11-12 12:10:00,28.67,28.67,28.59,28.6,80597.0,25.6932,25.6932,25.6215,25.6305,80597.0
2015-11-12 12:15:00,28.6,28.61,28.58,28.61,120906.0,25.6305,25.6394,25.6125,25.6394,120906.0
2015-11-12 12:20:00,28.61,28.64,28.6,28.64,219984.0,25.6394,25.6663,25.6305,25.6663,219984.0
2015-11-12 12:25:00,28.64,28.66,28.61,28.65,183842.0,25.6663,25.6842,25.6394,25.6753,183842.0
2015-11-12 12:30:00,28.64,28.66,28.61,28.66,116850.0,25.6663,25.6842,25.6394,25.6842,116850.0
2015-11-12 12:35:00,28.65,28.71,28.64,28.71,91792.0,25.6753,25.729,25.6663,25.729,91792.0
2015-11-12 12:40:00,28.71,28.73,28.69,28.7,153493.0,25.729,25.747,25.7111,25.7201,153493.0
2015-11-12 12:45:00,28.7,28.71,28.69,28.7,120053.0,25.7201,25.729,25.7111,25.7201,120053.0
2015-11-12 12:50:00,28.71,28.74,28.69,28.72,111181.0,25.729,25.7559,25.7111,25.738,111181.0
2015-11-12 12:55:00,28.72,28.74,28.71,28.71,87826.0,25.738,25.7559,25.729,25.729,87826.0
2015-11-12 13:00:00,28.71,28.76,28.71,28.73,77923.0,25.729,25.7739,25.729,25.747,77923.0
2015-11-12 13:05:00,28.73,28.79,28.72,28.79,72969.0,25.747,25.8007,25.738,25.8007,72969.0
2015-11-12 13:10:00,28.79,28.85,28.77,28.84,147477.0,25.8007,25.8545,25.7828,25.8455,147477.0
2015-11-12 13:15:00,28.84,28.89,28.84,28.87,78367.0,25.8455,25.8904,25.8455,25.8724,78367.0
2015-11-12 13:20:00,28.86,28.87,28.82,28.85,99490.0,25.8635,25.8724,25.8276,25.8545,99490.0
2015-11-12 13:25:00,28.84,28.89,28.83,28.86,103091.0,25.8455,25.8904,25.8366,25.8635,103091.0
2015-11-12 13:30:00,28.86,28.87,28.81,28.83,59436.0,25.8635,25.8724,25.8187,25.8366,59436.0
2015-11-12 13:35:00,28.84,28.85,28.81,28.84,68374.0,25.8455,25.8545,25.8187,25.8455,68374.0
2015-11-12 13:40:00,28.84,28.84,28.79,28.79,65604.0,25.8455,25.8455,25.8007,25.8007,65604.0
2015-11-12 13:45:00,28.79,28.79,28.74,28.79,90446.0,25.8007,25.8007,25.7559,25.8007,90446.0
2015-11-12 13:50:00,28.78,28.78,28.75,28.77,62576.0,25.7918,25.7918,25.7649,25.7828,62576.0
2015-11-12 13:55:00,28.76,28.8,28.75,28.78,57301.0,25.7739,25.8097,25.7649,25.7918,57301.0
2015-11-12 14:00:00,28.78,28.79,28.74,28.77,75214.0,25.7918,25.8007,25.7559,25.7828,75214.0
2015-11-12 14:05:00,28.77,28.8,28.75,28.79,80240.0,25.7828,25.8097,25.7649,25.8007,80240.0
2015-11-12 14:10:00,28.78,28.8,28.75,28.76,118359.0,25.7918,25.8097,25.7649,25.7739,118359.0
2015-11-12 14:15:00,28.76,28.77,28.7,28.7,71218.0,25.7739,25.7828,25.7201,25.7201,71218.0
2015-11-12 14:20:00,28.7,28.72,28.67,28.67,65500.0,25.7201,25.738,25.6932,25.6932,65500.0
2015-11-12 14:25:00,28.68,28.75,28.67,28.75,63600.0,25.7022,25.7649,25.6932,25.7649,63600.0
2015-11-12 14:30:00,28.74,28.76,28.72,28.74,86594.0,25.7559,25.7739,25.738,25.7559,86594.0
2015-11-12 14:35:00,28.75,28.77,28.73,28.73,75298.0,25.7649,25.7828,25.747,25.747,75298.0
2015-11-12 14:40:00,28.74,28.75,28.71,28.74,67717.0,25.7559,25.7649,25.729,25.7559,67717.0
2015-11-12 14:45:00,28.74,28.74,28.7,28.71,67574.0,25.7559,25.7559,25.7201,25.729,67574.0
2015-11-12 14:50:00,28.71,28.71,28.64,28.64,108112.0,25.729,25.729,25.6663,25.6663,108112.0
2015-11-12 14:55:00,28.63,28.67,28.62,28.67,59981.0,25.6573,25.6932,25.6484,25.6932,59981.0
2015-11-12 15:00:00,28.66,28.68,28.63,28.64,110513.0,25.6842,25.7022,25.6573,25.6663,110513.0
2015-11-12 15:05:00,28.64,28.67,28.63,28.64,72639.0,25.6663,25.6932,25.6573,25.6663,72639.0
2015-11-12 15:10:00,28.64,28.7,28.62,28.69,188981.0,25.6663,25.7201,25.6484,25.7111,188981.0
2015-11-12 15:15:00,28.69,28.73,28.68,28.69,144545.0,25.7111,25.747,25.7022,25.7111,144545.0
2015-11-12 15:20:00,28.7,28.7,28.65,28.69,110914.0,25.7201,25.7201,25.6753,25.7111,110914.0
2015-11-12 15:25:00,28.68,28.69,28.65,28.66,94168.0,25.7022,25.7111,25.6753,25.6842,94168.0
2015-11-12 15:30:00,28.66,28.7,28.65,28.68,199219.0,25.6842,25.7201,25.6753,25.7022,199219.0
2015-11-12 15:35:00,28.68,28.7,28.65,28.65,125543.0,25.7022,25.7201,25.6753,25.6753,125543.0
2015-11-12 15:40:00,28.65,28.66,28.61,28.65,194003.0,25.6753,25.6842,25.6394,25.6753,194003.0
2015-11-12 15:45:00,28.65,28.68,28.6,28.6,254410.0,25.6753,25.7022,25.6305,25.6305,254410.0
2015-11-12 15:50:00,28.6,28.61,28.56,28.56,163822.0,25.6305,25.6394,25.5946,25.5946,163822.0
2015-11-12 15:55:00,28.56,28.59,28.53,28.56,511329.0,25.5946,25.6215,25.5677,25.5946,511329.0
2015-11-13 09:30:00,28.55,28.71,28.51,28.68,305549.0,25.5857,25.729,25.5498,25.7022,305549.0
2015-11-13 09:35:00,28.68,28.85,28.63,28.85,194888.0,25.7022,25.8545,25.6573,25.8545,194888.0
2015-11-13 09:40:00,28.85,29.04,28.85,29.02,272753.0,25.8545,26.0248,25.8545,26.0069,272753.0
2015-11-13 09:45:00,29.03,29.03,28.77,28.78,183918.0,26.0158,26.0158,25.7828,25.7918,183918.0
2015-11-13 09:50:00,28.78,28.78,28.58,28.63,134735.0,25.7918,25.7918,25.6125,25.6573,134735.0
2015-11-13 09:55:00,28.63,28.67,28.6,28.61,85142.0,25.6573,25.6932,25.6305,25.6394,85142.0
2015-11-13 10:00:00,28.61,28.62,28.43,28.46,183282.0,25.6394,25.6484,25.4781,25.505,183282.0
2015-11-13 10:05:00,28.45,28.45,28.35,28.39,102016.0,25.496,25.496,25.4064,25.4423,102016.0
2015-11-13 10:10:00,28.39,28.42,28.34,28.36,82320.0,25.4423,25.4692,25.3975,25.4154,82320.0
2015-11-13 10:15:00,28.36,28.38,28.27,28.27,123318.0,25.4154,25.4333,25.3347,25.3347,123318.0
2015-11-13 10:20:00,28.28,28.36,28.27,28.36,98119.0,25.3437,25.4154,25.3347,25.4154,98119.0
2015-11-13 10:25:00,28.36,28.39,28.3,28.31,126243.0,25.4154,25.4423,25.3616,25.3706,126243.0
2015-11-13 10:30:00,28.32,28.36,28.27,28.32,112175.0,25.3795,25.4154,25.3347,25.3795,112175.0
2015-11-13 10:35:00,28.32,28.34,28.24,28.24,102199.0,25.3795,25.3975,25.3078,25.3078,102199.0
2015-11-13 10:40:00,28.24,28.31,28.23,28.3,114481.0,25.3078,25.3706,25.2989,25.3616,114481.0
2015-11-13 10:45:00,28.3,28.33,28.27,28.32,118589.0,25.3616,25.3885,25.3347,25.3795,118589.0
2015-11-13 10:50:00,28.33,28.33,28.27,28.33,83804.0,25.3885,25.3885,25.3347,25.3885,83804.0
2015-11-13 10:55:00,28.33,28.41,28.31,28.41,166692.0,25.3885,25.4602,25.3706,25.4602,166692.0
2015-11-13 11:00:00,28.4,28.41,28.3,28.33,130478.0,25.4512,25.4602,25.3616,25.3885,130478.0
2015-11-13 11:05:00,28.33,28.4,28.3,28.37,136945.0,25.3885,25.4512,25.3616,25.4243,136945.0
2015-11-13 11:10:00,28.37,28.41,28.32,28.32,110182.0,25.4243,25.4602,25.3795,25.3795,110182.0
2015-11-13 11:15:00,28.32,28.38,28.28,28.37,254903.0,25.3795,25.4333,25.3437,25.4243,254903.0
2015-11-13 11:20:00,28.36,28.45,28.35,28.41,90574.0,25.4154,25.496,25.4064,25.4602,90574.0
2015-11-13 11:25:00,28.42,28.43,28.35,28.39,70977.0,25.4692,25.4781,25.4064,25.4423,70977.0
2015-11-13 11:30:00,28.39,28.41,28.34,28.35,209525.0,25.4423,25.4602,25.3975,25.4064,209525.0
2015-11-13 11:35:00,28.35,28.39,28.34,28.35,130499.0,25.4064,25.4423,25.3975,25.4064,130499.0
2015-11-13 11:40:00,28.35,28.42,28.34,28.41,114218.0,25.4064,25.4692,25.3975,25.4602,114218.0
2015-11-13 11:45:00,28.41,28.45,28.39,28.45,65710.0,25.4602,25.496,25.4423,25.496,65710.0
2015-11-13 11:50:00,28.45,28.49,28.42,28.44,64798.0,25.496,25.5319,25.4692,25.4871,64798.0
2015-11-13 11:55:00,28.45,28.49,28.43,28.48,62978.0,25.496,25.5319,25.4781,25.5229,62978.0
2015-11-13 12:00:00,28.48,28.54,28.45,28.53,116474.0,25.5229,25.5767,25.496,25.5677,116474.0
2015-11-13 12:05:00,28.53,28.53,28.46,28.47,77342.0,25.5677,25.5677,25.505,25.514,77342.0
2015-11-13 12:10:00,28.48,28.54,28.47,28.54,77270.0,25.5229,25.5767,25.514,25.5767,77270.0
2015-11-13 12:15:00,28.54,28.57,28.52,28.53,78163.0,25.5767,25.6036,25.5588,25.5677,78163.0
2015-11-13 12:20:00,28.54,28.58,28.53,28.54,42920.0,25.5767,25.6125,25.5677,25.5767,42920.0
2015-11-13 12:25:00,28.55,28.56,28.51,28.52,153263.0,25.5857,25.5946,25.5498,25.5588,153263.0
2015-11-13 12:30:00,28.51,28.53,28.5,28.53,63923.0,25.5498,25.5677,25.5408,25.5677,63923.0
2015-11-13 12:35:00,28.52,28.53,28.48,28.51,81953.0,25.5588,25.5677,25.5229,25.5498,81953.0
2015-11-13 12:40:00,28.51,28.51,28.47,28.51,74219.0,25.5498,25.5498,25.514,25.5498,74219.0
2015-11-13 12:45:00,28.51,28.51,28.48,28.5,59314.0,25.5498,25.5498,25.5229,25.5408,59314.0
2015-11-13 12:50:00,28.49,28.51,28.48,28.51,64467.0,25.5319,25.5498,25.5229,25.5498,64467.0
2015-11-13 12:55:00,28.51,28.57,28.51,28.57,98443.0,25.5498,25.6036,25.5498,25.6036,98443.0
2015-11-13 13:00:00,28.57,28.57,28.5,28.54,70114.0,25.6036,25.6036,25.5408,25.5767,70114.0
2015-11-13 13:05:00,28.53,28.54,28.44,28.46,122018.0,25.5677,25.5767,25.4871,25.505,122018.0
2015-11-13 13:10:00,28.46,28.48,28.44,28.45,137711.0,25.505,25.5229,25.4871,25.496,137711.0
2015-11-13 13:15:00,28.44,28.5,28.42,28.49,94536.0,25.4871,25.5408,25.4692,25.5319,94536.0
2015-11-13 13:20:00,28.48,28.5,28.45,28.5,84373.0,25.5229,25.5408,25.496,25.5408,84373.0
2015-11-13 13:25:00,28.5,28.51,28.46,28.46,108671.0,25.5408,25.5498,25.505,25.505,108671.0
2015-11-13 13:30:00,28.46,28.51,28.46,28.49,115621.0,25.505,25.5498,25.505,25.5319,115621.0
2015-11-13 13:35:00,28.49,28.5,28.43,28.45,130759.0,25.5319,25.5408,25.4781,25.496,130759.0
2015-11-13 13:40:00,28.45,28.48,28.44,28.46,108204.0,25.496,25.5229,25.4871,25.505,108204.0
2015-11-13 13:45:00,28.46,28.47,28.44,28.45,64330.0,25.505,25.514,25.4871,25.496,64330.0
2015-11-13 13:50:00,28.45,28.54,28.44,28.5,114690.0,25.496,25.5767,25.4871,25.5408,114690.0
2015-11-13 13:55:00,28.49,28.51,28.48,28.51,122746.0,25.5319,25.5498,25.5229,25.5498,122746.0
2015-11-13 14:00:00,28.5,28.52,28.48,28.49,112861.0,25.5408,25.5588,25.5229,25.5319,112861.0
2015-11-13 14:05:00,28.48,28.5,28.45,28.45,162299.0,25.5229,25.5408,25.496,25.496,162299.0
2015-11-13 14:10:00,28.45,28.48,28.42,28.47,116856.0,25.496,25.5229,25.4692,25.514,116856.0
2015-11-13 14:15:00,28.46,28.5,28.44,28.5,102507.0,25.505,25.5408,25.4871,25.5408,102507.0
2015-11-13 14:20:00,28.5,28.52,28.49,28.51,108929.0,25.5408,25.5588,25.5319,25.5498,108929.0
2015-11-13 14:25:00,28.51,28.51,28.47,28.48,96779.0,25.5498,25.5498,25.514,25.5229,96779.0
2015-11-13 14:30:00,28.47,28.49,28.45,28.49,90474.0,25.514,25.5319,25.496,25.5319,90474.0
2015-11-13 14:35:00,28.49,28.5,28.47,28.49,123467.0,25.5319,25.5408,25.514,25.5319,123467.0
2015-11-13 14:40:00,28.49,28.49,28.44,28.48,116436.0,25.5319,25.5319,25.4871,25.5229,116436.0
2015-11-13 14:45:00,28.48,28.48,28.42,28.43,143860.0,25.5229,25.5229,25.4692,25.4781,143860.0
2015-11-13 14:50:00,28.43,28.45,28.4,28.42,228644.0,25.4781,25.496,25.4512,25.4692,228644.0
2015-11-13 14:55:00,28.42,28.46,28.39,28.46,141678.0,25.4692,25.505,25.4423,25.505,141678.0
2015-11-13 15:00:00,28.45,28.52,28.45,28.51,139492.0,25.496,25.5588,25.496,25.5498,139492.0
2015-11-13 15:05:00,28.5,28.53,28.5,28.53,116532.0,25.5408,25.5677,25.5408,25.5677,116532.0
2015-11-13 15:10:00,28.53,28.53,28.46,28.51,108485.0,25.5677,25.5677,25.505,25.5498,108485.0
2015-11-13 15:15:00,28.51,28.51,28.42,28.43,168254.0,25.5498,25.5498,25.4692,25.4781,168254.0
2015-11-13 15:20:00,28.44,28.45,28.37,28.4,137845.0,25.4871,25.496,25.4243,25.4512,137845.0
2015-11-13 15:25:00,28.4,28.4,28.36,28.37,118336.0,25.4512,25.4512,25.4154,25.4243,118336.0
2015-11-13 15:30:00,28.36,28.4,28.32,28.34,351870.0,25.4154,25.4512,25.3795,25.3975,351870.0
2015-11-13 15:35:00,28.34,28.39,28.22,28.22,675554.0,25.3975,25.4423,25.2899,25.2899,675554.0
2015-11-13 15:40:00,28.22,28.28,28.14,28.26,730896.0,25.2899,25.3437,25.2182,25.3258,730896.0
2015-11-13 15:45:00,28.26,28.32,28.25,28.28,289056.0,25.3258,25.3795,25.3168,25.3437,289056.0
2015-11-13 15:50:00,28.28,28.29,28.17,28.21,837563.0,25.3437,25.3527,25.2451,25.281,837563.0
2015-11-13 15:55:00,28.2,28.23,28.17,28.18,983087.0,25.272,25.2989,25.2451,25.2541,983087.0
2015-11-16 09:30:00,28.29,28.29,27.96,28.22,318417.0,25.3527,25.3527,25.0569,25.2899,318417.0
2015-11-16 09:35:00,28.23,28.42,28.23,28.41,169846.0,25.2989,25.4692,25.2989,25.4602,169846.0
2015-11-16 09:40:00,28.4,28.42,28.33,28.34,142403.0,25.4512,25.4692,25.3885,25.3975,142403.0
2015-11-16 09:45:00,28.33,28.41,28.3,28.34,139337.0,25.3885,25.4602,25.3616,25.3975,139337.0
2015-11-16 09:50:00,28.34,28.38,28.27,28.27,91535.0,25.3975,25.4333,25.3347,25.3347,91535.0
2015-11-16 09:55:00,28.27,28.29,28.2,28.2,105266.0,25.3347,25.3527,25.272,25.272,105266.0
2015-11-16 10:00:00,28.2,28.24,28.17,28.22,103937.0,25.272,25.3078,25.2451,25.2899,103937.0
2015-11-16 10:05:00,28.23,28.3,28.21,28.26,196488.0,25.2989,25.3616,25.281,25.3258,196488.0
2015-11-16 10:10:00,28.25,28.28,28.19,28.26,97787.0,25.3168,25.3437,25.263,25.3258,97787.0
2015-11-16 10:15:00,28.27,28.34,28.27,28.33,132547.0,25.3347,25.3975,25.3347,25.3885,132547.0
2015-11-16 10:20:00,28.33,28.36,28.27,28.33,159174.0,25.3885,25.4154,25.3347,25.3885,159174.0
2015-11-16 10:25:00,28.33,28.34,28.25,28.26,51377.0,25.3885,25.3975,25.3168,25.3258,51377.0
2015-11-16 10:30:00,28.26,28.27,28.18,28.23,99760.0,25.3258,25.3347,25.2541,25.2989,99760.0
2015-11-16 10:35:00,28.23,28.23,28.14,28.21,219316.0,25.2989,25.2989,25.2182,25.281,219316.0
2015-11-16 10:40:00,28.21,28.21,28.14,28.19,94293.0,25.281,25.281,25.2182,25.263,94293.0
2015-11-16 10:45:00,28.2,28.26,28.19,28.19,122427.0,25.272,25.3258,25.263,25.263,122427.0
2015-11-16 10:50:00,28.19,28.19,28.12,28.15,86780.0,25.263,25.263,25.2003,25.2272,86780.0
2015-11-16 10:55:00,28.15,28.16,28.11,28.13,70386.0,25.2272,25.2361,25.1913,25.2093,70386.0
2015-11-16 11:00:00,28.13,28.22,28.12,28.19,203408.0,25.2093,25.2899,25.2003,25.263,203408.0
2015-11-16 11:05:00,28.19,28.21,28.16,28.17,93896.0,25.263,25.281,25.2361,25.2451,93896.0
2015-11-16 11:10:00,28.18,28.25,28.17,28.18,100163.0,25.2541,25.3168,25.2451,25.2541,100163.0
2015-11-16 11:15:00,28.19,28.24,28.18,28.22,123137.0,25.263,25.3078,25.2541,25.2899,123137.0
2015-11-16 11:20:00,28.22,28.26,28.18,28.2,78340.0,25.2899,25.3258,25.2541,25.272,78340.0
2015-11-16 11:25:00,28.2,28.21,28.11,28.13,76808.0,25.272,25.281,25.1913,25.2093,76808.0
2015-11-16 11:30:00,28.12,28.2,28.12,28.16,76728.0,25.2003,25.272,25.2003,25.2361,76728.0
2015-11-16 11:35:00,28.16,28.2,28.16,28.19,66498.0,25.2361,25.272,25.2361,25.263,66498.0
2015-11-16 11:40:00,28.18,28.2,28.17,28.19,71589.0,25.2541,25.272,25.2451,25.263,71589.0
2015-11-16 11:45:00,28.19,28.26,28.18,28.23,63492.0,25.263,25.3258,25.2541,25.2989,63492.0
2015-11-16 11:50:00,28.22,28.24,28.2,28.23,78130.0,25.2899,25.3078,25.272,25.2989,78130.0
2015-11-16 11:55:00,28.23,28.25,28.18,28.21,58534.0,25.2989,25.3168,25.2541,25.281,58534.0
2015-11-16 12:00:00,28.22,28.22,28.19,28.19,149133.0,25.2899,25.2899,25.263,25.263,149133.0
2015-11-16 12:05:00,28.2,28.23,28.19,28.2,55121.0,25.272,25.2989,25.263,25.272,55121.0
2015-11-16 12:10:00,28.2,28.21,28.16,28.16,47647.0,25.272,25.281,25.2361,25.2361,47647.0
2015-11-16 12:15:00,28.17,28.2,28.15,28.18,97718.0,25.2451,25.272,25.2272,25.2541,97718.0
2015-11-16 12:20:00,28.18,28.21,28.18,28.2,87922.0,25.2541,25.281,25.2541,25.272,87922.0
2015-11-16 12:25:00,28.21,28.23,28.19,28.2,101196.0,25.281,25.2989,25.263,25.272,101196.0
2015-11-16 12:30:00,28.19,28.24,28.18,28.24,82117.0,25.263,25.3078,25.2541,25.3078,82117.0
2015-11-16 12:35:00,28.24,28.26,28.22,28.25,36873.0,25.3078,25.3258,25.2899,25.3168,36873.0
2015-11-16 12:40:00,28.25,28.27,28.24,28.24,58179.0,25.3168,25.3347,25.3078,25.3078,58179.0
2015-11-16 12:45:00,28.25,28.25,28.22,28.24,88001.0,25.3168,25.3168,25.2899,25.3078,88001.0
2015-11-16 12:50:00,28.24,28.25,28.21,28.22,49914.0,25.3078,25.3168,25.281,25.2899,49914.0
2015-11-16 12:55:00,28.21,28.24,28.19,28.2,72842.0,25.281,25.3078,25.263,25.272,72842.0
2015-11-16 13:00:00,28.2,28.23,28.19,28.23,95026.0,25.272,25.2989,25.263,25.2989,95026.0
2015-11-16 13:05:00,28.22,28.25,28.21,28.24,59226.0,25.2899,25.3168,25.281,25.3078,59226.0
2015-11-16 13:10:00,28.24,28.26,28.22,28.22,69761.0,25.3078,25.3258,25.2899,25.2899,69761.0
2015-11-16 13:15:00,28.23,28.26,28.22,28.26,66095.0,25.2989,25.3258,25.2899,25.3258,66095.0
2015-11-16 13:20:00,28.26,28.27,28.23,28.24,120285.0,25.3258,25.3347,25.2989,25.3078,120285.0
2015-11-16 13:25:00,28.25,28.25,28.19,28.2,88959.0,25.3168,25.3168,25.263,25.272,88959.0
2015-11-16 13:30:00,28.2,28.24,28.19,28.2,110723.0,25.272,25.3078,25.263,25.272,110723.0
2015-11-16 13:35:00,28.2,28.26,28.19,28.24,70788.0,25.272,25.3258,25.263,25.3078,70788.0
2015-11-16 13:40:00,28.24,28.27,28.22,28.25,58946.0,25.3078,25.3347,25.2899,25.3168,58946.0
2015-11-16 13:45:00,28.24,28.27,28.24,28.26,102470.0,25.3078,25.3347,25.3078,25.3258,102470.0
2015-11-16 13:50:00,28.26,28.27,28.23,28.25,66448.0,25.3258,25.3347,25.2989,25.3168,66448.0
2015-11-16 13:55:00,28.25,28.28,28.23,28.28,85448.0,25.3168,25.3437,25.2989,25.3437,85448.0
2015-11-16 14:00:00,28.28,28.29,28.26,28.26,84535.0,25.3437,25.3527,25.3258,25.3258,84535.0
2015-11-16 14:05:00,28.26,28.28,28.24,28.27,83299.0,25.3258,25.3437,25.3078,25.3347,83299.0
2015-11-16 14:10:00,28.27,28.29,28.24,28.28,70443.0,25.3347,25.3527,25.3078,25.3437,70443.0
2015-11-16 14:15:00,28.28,28.36,28.27,28.35,200750.0,25.3437,25.4154,25.3347,25.4064,200750.0
2015-11-16 14:20:00,28.35,28.39,28.33,28.37,87859.0,25.4064,25.4423,25.3885,25.4243,87859.0
2015-11-16 14:25:00,28.37,28.38,28.33,28.36,129001.0,25.4243,25.4333,25.3885,25.4154,129001.0
2015-11-16 14:30:00,28.35,28.41,28.35,28.38,128877.0,25.4064,25.4602,25.4064,25.4333,128877.0
2015-11-16 14:35:00,28.37,28.39,28.35,28.39,72256.0,25.4243,25.4423,25.4064,25.4423,72256.0
2015-11-16 14:40:00,28.39,28.4,28.36,28.38,151126.0,25.4423,25.4512,25.4154,25.4333,151126.0
2015-11-16 14:45:00,28.38,28.39,28.32,28.33,160098.0,25.4333,25.4423,25.3795,25.3885,160098.0
2015-11-16 14:50:00,28.33,28.35,28.28,28.31,120621.0,25.3885,25.4064,25.3437,25.3706,120621.0
2015-11-16 14:55:00,28.31,28.33,28.28,28.33,90455.0,25.3706,25.3885,25.3437,25.3885,90455.0
2015-11-16 15:00:00,28.33,28.39,28.32,28.38,103869.0,25.3885,25.4423,25.3795,25.4333,103869.0
2015-11-16 15:05:00,28.38,28.38,28.34,28.37,83970.0,25.4333,25.4333,25.3975,25.4243,83970.0
2015-11-16 15:10:00,28.37,28.41,28.36,28.38,330553.0,25.4243,25.4602,25.4154,25.4333,330553.0
2015-11-16 15:15:00,28.37,28.42,28.37,28.4,138028.0,25.4243,25.4692,25.4243,25.4512,138028.0
2015-11-16 15:20:00,28.39,28.44,28.38,28.44,289472.0,25.4423,25.4871,25.4333,25.4871,289472.0
2015-11-16 15:25:00,28.44,28.46,28.41,28.41,167029.0,25.4871,25.505,25.4602,25.4602,167029.0
2015-11-16 15:30:00,28.42,28.45,28.41,28.44,132839.0,25.4692,25.496,25.4602,25.4871,132839.0
2015-11-16 15:35:00,28.44,28.49,28.44,28.47,156450.0,25.4871,25.5319,25.4871,25.514,156450.0
2015-11-16 15:40:00,28.47,28.5,28.44,28.46,158548.0,25.514,25.5408,25.4871,25.505,158548.0
2015-11-16 15:45:00,28.46,28.5,28.45,28.49,157732.0,25.505,25.5408,25.496,25.5319,157732.0
2015-11-16 15:50:00,28.49,28.49,28.42,28.43,284413.0,25.5319,25.5319,25.4692,25.4781,284413.0
2015-11-16 15:55:00,28.42,28.5,28.4,28.48,573004.0,25.4692,25.5408,25.4512,25.5229,573004.0
2015-11-17 09:30:00,28.5,28.56,28.37,28.44,214641.0,25.5408,25.5946,25.4243,25.4871,214641.0
2015-11-17 09:35:00,28.44,28.55,28.4,28.54,241112.0,25.4871,25.5857,25.4512,25.5767,241112.0
2015-11-17 09:40:00,28.54,28.58,28.52,28.55,283011.0,25.5767,25.6125,25.5588,25.5857,283011.0
2015-11-17 09:45:00,28.54,28.62,28.53,28.56,317449.0,25.5767,25.6484,25.5677,25.5946,317449.0
2015-11-17 09:50:00,28.56,28.57,28.49,28.51,334901.0,25.5946,25.6036,25.5319,25.5498,334901.0
2015-11-17 09:55:00,28.51,28.57,28.48,28.57,163379.0,25.5498,25.6036,25.5229,25.6036,163379.0
2015-11-17 10:00:00,28.57,28.6,28.53,28.53,184317.0,25.6036,25.6305,25.5677,25.5677,184317.0
2015-11-17 10:05:00,28.54,28.57,28.51,28.55,148353.0,25.5767,25.6036,25.5498,25.5857,148353.0
2015-11-17 10:10:00,28.55,28.58,28.53,28.55,84491.0,25.5857,25.6125,25.5677,25.5857,84491.0
2015-11-17 10:15:00,28.55,28.56,28.48,28.5,125574.0,25.5857,25.5946,25.5229,25.5408,125574.0
2015-11-17 10:20:00,28.5,28.59,28.49,28.57,105418.0,25.5408,25.6215,25.5319,25.6036,105418.0
2015-11-17 10:25:00,28.56,28.6,28.53,28.58,63855.0,25.5946,25.6305,25.5677,25.6125,63855.0
2015-11-17 10:30:00,28.58,28.72,28.57,28.7,127340.0,25.6125,25.738,25.6036,25.7201,127340.0
2015-11-17 10:35:00,28.71,28.71,28.63,28.64,126565.0,25.729,25.729,25.6573,25.6663,126565.0
2015-11-17 10:40:00,28.64,28.66,28.6,28.62,171817.0,25.6663,25.6842,25.6305,25.6484,171817.0
2015-11-17 10:45:00,28.62,28.66,28.6,28.62,186759.0,25.6484,25.6842,25.6305,25.6484,186759.0
2015-11-17 10:50:00,28.63,28.64,28.56,28.56,125981.0,25.6573,25.6663,25.5946,25.5946,125981.0
2015-11-17 10:55:00,28.56,28.62,28.53,28.53,148985.0,25.5946,25.6484,25.5677,25.5677,148985.0
2015-11-17 11:00:00,28.54,28.57,28.49,28.49,144339.0,25.5767,25.6036,25.5319,25.5319,144339.0
2015-11-17 11:05:00,28.5,28.54,28.49,28.54,74211.0,25.5408,25.5767,25.5319,25.5767,74211.0
2015-11-17 11:10:00,28.54,28.59,28.53,28.55,63992.0,25.5767,25.6215,25.5677,25.5857,63992.0
2015-11-17 11:15:00,28.55,28.63,28.55,28.63,75457.0,25.5857,25.6573,25.5857,25.6573,75457.0
2015-11-17 11:20:00,28.63,28.65,28.6,28.6,75119.0,25.6573,25.6753,25.6305,25.6305,75119.0
2015-11-17 11:25:00,28.61,28.64,28.6,28.63,101610.0,25.6394,25.6663,25.6305,25.6573,101610.0
2015-11-17 11:30:00,28.63,28.7,28.62,28.7,66939.0,25.6573,25.7201,25.6484,25.7201,66939.0
2015-11-17 11:35:00,28.69,28.69,28.64,28.66,49657.0,25.7111,25.7111,25.6663,25.6842,49657.0
2015-11-17 11:40:00,28.66,28.67,28.62,28.64,66888.0,25.6842,25.6932,25.6484,25.6663,66888.0
2015-11-17 11:45:00,28.63,28.64,28.6,28.61,44386.0,25.6573,25.6663,25.6305,25.6394,44386.0
2015-11-17 11:50:00,28.61,28.64,28.59,28.63,81167.0,25.6394,25.6663,25.6215,25.6573,81167.0
2015-11-17 11:55:00,28.63,28.65,28.62,28.65,97743.0,25.6573,25.6753,25.6484,25.6753,97743.0
2015-11-17 12:00:00,28.65,28.69,28.63,28.66,111513.0,25.6753,25.7111,25.6573,25.6842,111513.0
2015-11-17 12:05:00,28.66,28.68,28.63,28.63,100608.0,25.6842,25.7022,25.6573,25.6573,100608.0
2015-11-17 12:10:00,28.62,28.64,28.6,28.62,55569.0,25.6484,25.6663,25.6305,25.6484,55569.0
2015-11-17 12:15:00,28.61,28.64,28.59,28.61,84256.0,25.6394,25.6663,25.6215,25.6394,84256.0
2015-11-17 12:20:00,28.6,28.61,28.55,28.57,56732.0,25.6305,25.6394,25.5857,25.6036,56732.0
2015-11-17 12:25:00,28.57,28.59,28.54,28.58,64510.0,25.6036,25.6215,25.5767,25.6125,64510.0
2015-11-17 12:30:00,28.58,28.58,28.55,28.55,65138.0,25.6125,25.6125,25.5857,25.5857,65138.0
2015-11-17 12:35:00,28.56,28.57,28.52,28.54,58658.0,25.5946,25.6036,25.5588,25.5767,58658.0
2015-11-17 12:40:00,28.53,28.55,28.51,28.54,74214.0,25.5677,25.5857,25.5498,25.5767,74214.0
2015-11-17 12:45:00,28.54,28.56,28.52,28.54,82414.0,25.5767,25.5946,25.5588,25.5767,82414.0
2015-11-17 12:50:00,28.54,28.57,28.52,28.55,56765.0,25.5767,25.6036,25.5588,25.5857,56765.0
2015-11-17 12:55:00,28.55,28.61,28.55,28.6,44150.0,25.5857,25.6394,25.5857,25.6305,44150.0
2015-11-17 13:00:00,28.6,28.64,28.58,28.61,49513.0,25.6305,25.6663,25.6125,25.6394,49513.0
2015-11-17 13:05:00,28.62,28.64,28.58,28.6,40685.0,25.6484,25.6663,25.6125,25.6305,40685.0
2015-11-17 13:10:00,28.61,28.66,28.6,28.65,36024.0,25.6394,25.6842,25.6305,25.6753,36024.0
2015-11-17 13:15:00,28.65,28.65,28.57,28.58,70346.0,25.6753,25.6753,25.6036,25.6125,70346.0
2015-11-17 13:20:00,28.58,28.6,28.56,28.56,51207.0,25.6125,25.6305,25.5946,25.5946,51207.0
2015-11-17 13:25:00,28.56,28.58,28.52,28.53,61464.0,25.5946,25.6125,25.5588,25.5677,61464.0
2015-11-17 13:30:00,28.53,28.58,28.52,28.58,68022.0,25.5677,25.6125,25.5588,25.6125,68022.0
2015-11-17 13:35:00,28.57,28.58,28.54,28.56,46406.0,25.6036,25.6125,25.5767,25.5946,46406.0
2015-11-17 13:40:00,28.56,28.58,28.52,28.55,59214.0,25.5946,25.6125,25.5588,25.5857,59214.0
2015-11-17 13:45:00,28.56,28.56,28.51,28.53,47225.0,25.5946,25.5946,25.5498,25.5677,47225.0
2015-11-17 13:50:00,28.52,28.53,28.5,28.51,103514.0,25.5588,25.5677,25.5408,25.5498,103514.0
2015-11-17 13:55:00,28.51,28.53,28.5,28.5,81905.0,25.5498,25.5677,25.5408,25.5408,81905.0
2015-11-17 14:00:00,28.51,28.52,28.47,28.5,73196.0,25.5498,25.5588,25.514,25.5408,73196.0
2015-11-17 14:05:00,28.51,28.58,28.5,28.58,49645.0,25.5498,25.6125,25.5408,25.6125,49645.0
2015-11-17 14:10:00,28.57,28.58,28.55,28.56,100234.0,25.6036,25.6125,25.5857,25.5946,100234.0
2015-11-17 14:15:00,28.56,28.58,28.51,28.52,60962.0,25.5946,25.6125,25.5498,25.5588,60962.0
2015-11-17 14:20:00,28.52,28.52,28.49,28.49,42376.0,25.5588,25.5588,25.5319,25.5319,42376.0
2015-11-17 14:25:00,28.5,28.51,28.42,28.43,64755.0,25.5408,25.5498,25.4692,25.4781,64755.0
2015-11-17 14:30:00,28.44,28.46,28.41,28.45,79519.0,25.4871,25.505,25.4602,25.496,79519.0
2015-11-17 14:35:00,28.46,28.47,28.42,28.44,98455.0,25.505,25.514,25.4692,25.4871,98455.0
2015-11-17 14:40:00,28.44,28.46,28.38,28.38,108983.0,25.4871,25.505,25.4333,25.4333,108983.0
2015-11-17 14:45:00,28.39,28.41,28.32,28.39,66588.0,25.4423,25.4602,25.3795,25.4423,66588.0
2015-11-17 14:50:00,28.39,28.43,28.36,28.39,126454.0,25.4423,25.4781,25.4154,25.4423,126454.0
2015-11-17 14:55:00,28.38,28.45,28.36,28.44,67848.0,25.4333,25.496,25.4154,25.4871,67848.0
2015-11-17 15:00:00,28.44,28.46,28.39,28.4,268933.0,25.4871,25.505,25.4423,25.4512,268933.0
2015-11-17 15:05:00,28.4,28.43,28.38,28.39,83426.0,25.4512,25.4781,25.4333,25.4423,83426.0
2015-11-17 15:10:00,28.4,28.42,28.35,28.38,88164.0,25.4512,25.4692,25.4064,25.4333,88164.0
2015-11-17 15:15:00,28.38,28.41,28.36,28.38,75026.0,25.4333,25.4602,25.4154,25.4333,75026.0
2015-11-17 15:20:00,28.38,28.43,28.37,28.4,99947.0,25.4333,25.4781,25.4243,25.4512,99947.0
2015-11-17 15:25:00,28.4,28.42,28.37,28.4,61956.0,25.4512,25.4692,25.4243,25.4512,61956.0
2015-11-17 15:30:00,28.41,28.47,28.39,28.46,122619.0,25.4602,25.514,25.4423,25.505,122619.0
2015-11-17 15:35:00,28.47,28.47,28.42,28.45,121997.0,25.514,25.514,25.4692,25.496,121997.0
2015-11-17 15:40:00,28.45,28.5,28.44,28.5,149522.0,25.496,25.5408,25.4871,25.5408,149522.0
2015-11-17 15:45:00,28.5,28.51,28.43,28.44,163008.0,25.5408,25.5498,25.4781,25.4871,163008.0
2015-11-17 15:50:00,28.44,28.49,28.43,28.47,230315.0,25.4871,25.5319,25.4781,25.514,230315.0
2015-11-17 15:55:00,28.47,28.47,28.42,28.46,313529.0,25.514,25.514,25.4692,25.505,313529.0
2015-11-18 09:30:00,28.62,28.67,28.25,28.52,267131.0,25.6484,25.6932,25.3168,25.5588,267131.0
2015-11-18 09:35:00,28.52,28.57,28.47,28.5,188678.0,25.5588,25.6036,25.514,25.5408,188678.0
2015-11-18 09:40:00,28.5,28.51,28.36,28.42,189125.0,25.5408,25.5498,25.4154,25.4692,189125.0
2015-11-18 09:45:00,28.42,28.51,28.41,28.46,162856.0,25.4692,25.5498,25.4602,25.505,162856.0
2015-11-18 09:50:00,28.46,28.46,28.39,28.43,109112.0,25.505,25.505,25.4423,25.4781,109112.0
2015-11-18 09:55:00,28.43,28.46,28.34,28.37,120411.0,25.4781,25.505,25.3975,25.4243,120411.0
2015-11-18 10:00:00,28.37,28.42,28.36,28.41,97590.0,25.4243,25.4692,25.4154,25.4602,97590.0
2015-11-18 10:05:00,28.41,28.47,28.38,28.47,94866.0,25.4602,25.514,25.4333,25.514,94866.0
2015-11-18 10:10:00,28.46,28.47,28.39,28.41,98837.0,25.505,25.514,25.4423,25.4602,98837.0
2015-11-18 10:15:00,28.41,28.43,28.37,28.43,79292.0,25.4602,25.4781,25.4243,25.4781,79292.0
2015-11-18 10:20:00,28.42,28.42,28.39,28.39,76207.0,25.4692,25.4692,25.4423,25.4423,76207.0
2015-11-18 10:25:00,28.4,28.41,28.28,28.29,152102.0,25.4512,25.4602,25.3437,25.3527,152102.0
2015-11-18 10:30:00,28.28,28.31,28.21,28.21,152067.0,25.3437,25.3706,25.281,25.281,152067.0
2015-11-18 10:35:00,28.21,28.26,28.19,28.24,152494.0,25.281,25.3258,25.263,25.3078,152494.0
2015-11-18 10:40:00,28.24,28.28,28.22,28.28,104922.0,25.3078,25.3437,25.2899,25.3437,104922.0
2015-11-18 10:45:00,28.28,28.3,28.25,28.27,156177.0,25.3437,25.3616,25.3168,25.3347,156177.0
2015-11-18 10:50:00,28.27,28.31,28.24,28.3,87813.0,25.3347,25.3706,25.3078,25.3616,87813.0
2015-11-18 10:55:00,28.3,28.35,28.28,28.33,79643.0,25.3616,25.4064,25.3437,25.3885,79643.0
2015-11-18 11:00:00,28.34,28.34,28.27,28.29,131468.0,25.3975,25.3975,25.3347,25.3527,131468.0
2015-11-18 11:05:00,28.29,28.35,28.28,28.34,96110.0,25.3527,25.4064,25.3437,25.3975,96110.0
2015-11-18 11:10:00,28.33,28.41,28.31,28.4,83146.0,25.3885,25.4602,25.3706,25.4512,83146.0
2015-11-18 11:15:00,28.41,28.44,28.4,28.43,229306.0,25.4602,25.4871,25.4512,25.4781,229306.0
2015-11-18 11:20:00,28.43,28.44,28.39,28.43,128856.0,25.4781,25.4871,25.4423,25.4781,128856.0
2015-11-18 11:25:00,28.42,28.42,28.38,28.39,105745.0,25.4692,25.4692,25.4333,25.4423,105745.0
2015-11-18 11:30:00,28.39,28.44,28.39,28.4,154975.0,25.4423,25.4871,25.4423,25.4512,154975.0
2015-11-18 11:35:00,28.41,28.43,28.38,28.39,131728.0,25.4602,25.4781,25.4333,25.4423,131728.0
2015-11-18 11:40:00,28.39,28.4,28.38,28.39,113909.0,25.4423,25.4512,25.4333,25.4423,113909.0
2015-11-18 11:45:00,28.4,28.42,28.39,28.41,119090.0,25.4512,25.4692,25.4423,25.4602,119090.0
2015-11-18 11:50:00,28.42,28.43,28.4,28.42,60119.0,25.4692,25.4781,25.4512,25.4692,60119.0
2015-11-18 11:55:00,28.42,28.43,28.39,28.41,65162.0,25.4692,25.4781,25.4423,25.4602,65162.0
2015-11-18 12:00:00,28.41,28.43,28.39,28.4,71753.0,25.4602,25.4781,25.4423,25.4512,71753.0
2015-11-18 12:05:00,28.41,28.42,28.37,28.39,52773.0,25.4602,25.4692,25.4243,25.4423,52773.0
2015-11-18 12:10:00,28.39,28.42,28.38,28.42,60319.0,25.4423,25.4692,25.4333,25.4692,60319.0
2015-11-18 12:15:00,28.42,28.43,28.4,28.41,60595.0,25.4692,25.4781,25.4512,25.4602,60595.0
2015-11-18 12:20:00,28.41,28.43,28.39,28.4,49000.0,25.4602,25.4781,25.4423,25.4512,49000.0
2015-11-18 12:25:00,28.4,28.4,28.37,28.39,54429.0,25.4512,25.4512,25.4243,25.4423,54429.0
2015-11-18 12:30:00,28.39,28.42,28.38,28.42,99449.0,25.4423,25.4692,25.4333,25.4692,99449.0
2015-11-18 12:35:00,28.42,28.42,28.39,28.4,61810.0,25.4692,25.4692,25.4423,25.4512,61810.0
2015-11-18 12:40:00,28.4,28.4,28.36,28.38,103527.0,25.4512,25.4512,25.4154,25.4333,103527.0
2015-11-18 12:45:00,28.39,28.41,28.37,28.4,52887.0,25.4423,25.4602,25.4243,25.4512,52887.0
2015-11-18 12:50:00,28.41,28.42,28.39,28.41,57011.0,25.4602,25.4692,25.4423,25.4602,57011.0
2015-11-18 12:55:00,28.41,28.41,28.38,28.38,130790.0,25.4602,25.4602,25.4333,25.4333,130790.0
2015-11-18 13:00:00,28.38,28.44,28.38,28.41,73641.0,25.4333,25.4871,25.4333,25.4602,73641.0
2015-11-18 13:05:00,28.42,28.45,28.4,28.45,91585.0,25.4692,25.496,25.4512,25.496,91585.0
2015-11-18 13:10:00,28.45,28.47,28.42,28.46,55927.0,25.496,25.514,25.4692,25.505,55927.0
2015-11-18 13:15:00,28.46,28.47,28.42,28.45,89958.0,25.505,25.514,25.4692,25.496,89958.0
2015-11-18 13:20:00,28.45,28.47,28.43,28.45,54594.0,25.496,25.514,25.4781,25.496,54594.0
2015-11-18 13:25:00,28.45,28.48,28.44,28.46,67464.0,25.496,25.5229,25.4871,25.505,67464.0
2015-11-18 13:30:00,28.46,28.48,28.43,28.43,51963.0,25.505,25.5229,25.4781,25.4781,51963.0
2015-11-18 13:35:00,28.43,28.46,28.42,28.45,83389.0,25.4781,25.505,25.4692,25.496,83389.0
2015-11-18 13:40:00,28.45,28.48,28.44,28.46,62516.0,25.496,25.5229,25.4871,25.505,62516.0
2015-11-18 13:45:00,28.46,28.48,28.46,28.47,50954.0,25.505,25.5229,25.505,25.514,50954.0
2015-11-18 13:50:00,28.46,28.48,28.44,28.46,71643.0,25.505,25.5229,25.4871,25.505,71643.0
2015-11-18 13:55:00,28.46,28.49,28.45,28.45,57342.0,25.505,25.5319,25.496,25.496,57342.0
2015-11-18 14:00:00,28.45,28.5,28.43,28.46,165658.0,25.496,25.5408,25.4781,25.505,165658.0
2015-11-18 14:05:00,28.47,28.59,28.47,28.59,101675.0,25.514,25.6215,25.514,25.6215,101675.0
2015-11-18 14:10:00,28.59,28.67,28.57,28.62,116424.0,25.6215,25.6932,25.6036,25.6484,116424.0
2015-11-18 14:15:00,28.62,28.63,28.57,28.6,58709.0,25.6484,25.6573,25.6036,25.6305,58709.0
2015-11-18 14:20:00,28.6,28.6,28.56,28.58,95949.0,25.6305,25.6305,25.5946,25.6125,95949.0
2015-11-18 14:25:00,28.58,28.6,28.52,28.56,105053.0,25.6125,25.6305,25.5588,25.5946,105053.0
2015-11-18 14:30:00,28.55,28.56,28.49,28.52,81555.0,25.5857,25.5946,25.5319,25.5588,81555.0
2015-11-18 14:35:00,28.52,28.53,28.48,28.52,110379.0,25.5588,25.5677,25.5229,25.5588,110379.0
2015-11-18 14:40:00,28.52,28.59,28.51,28.59,80946.0,25.5588,25.6215,25.5498,25.6215,80946.0
2015-11-18 14:45:00,28.59,28.61,28.57,28.58,79803.0,25.6215,25.6394,25.6036,25.6125,79803.0
2015-11-18 14:50:00,28.58,28.59,28.55,28.59,81038.0,25.6125,25.6215,25.5857,25.6215,81038.0
2015-11-18 14:55:00,28.58,28.61,28.53,28.61,184134.0,25.6125,25.6394,25.5677,25.6394,184134.0
2015-11-18 15:00:00,28.6,28.62,28.59,28.6,81995.0,25.6305,25.6484,25.6215,25.6305,81995.0
2015-11-18 15:05:00,28.6,28.62,28.58,28.58,75933.0,25.6305,25.6484,25.6125,25.6125,75933.0
2015-11-18 15:10:00,28.58,28.61,28.56,28.6,105208.0,25.6125,25.6394,25.5946,25.6305,105208.0
2015-11-18 15:15:00,28.6,28.65,28.6,28.62,143496.0,25.6305,25.6753,25.6305,25.6484,143496.0
2015-11-18 15:20:00,28.62,28.62,28.59,28.61,101687.0,25.6484,25.6484,25.6215,25.6394,101687.0
2015-11-18 15:25:00,28.6,28.6,28.57,28.6,117821.0,25.6305,25.6305,25.6036,25.6305,117821.0
2015-11-18 15:30:00,28.6,28.62,28.58,28.6,108417.0,25.6305,25.6484,25.6125,25.6305,108417.0
2015-11-18 15:35:00,28.6,28.64,28.6,28.63,183849.0,25.6305,25.6663,25.6305,25.6573,183849.0
2015-11-18 15:40:00,28.63,28.64,28.6,28.61,223707.0,25.6573,25.6663,25.6305,25.6394,223707.0
2015-11-18 15:45:00,28.62,28.69,28.61,28.68,237676.0,25.6484,25.7111,25.6394,25.7022,237676.0
2015-11-18 15:50:00,28.68,28.74,28.68,28.74,385506.0,25.7022,25.7559,25.7022,25.7559,385506.0
2015-11-18 15:55:00,28.74,28.78,28.72,28.75,1219557.0,25.7559,25.7918,25.738,25.7649,1219557.0
2015-11-19 09:30:00,28.56,28.72,28.56,28.72,201129.0,25.5946,25.738,25.5946,25.738,201129.0
2015-11-19 09:35:00,28.71,28.75,28.68,28.71,55410.0,25.729,25.7649,25.7022,25.729,55410.0
2015-11-19 09:40:00,28.71,28.9,28.71,28.89,135782.0,25.729,25.8993,25.729,25.8904,135782.0
2015-11-19 09:45:00,28.89,28.89,28.81,28.84,90907.0,25.8904,25.8904,25.8187,25.8455,90907.0
2015-11-19 09:50:00,28.84,28.85,28.78,28.83,53887.0,25.8455,25.8545,25.7918,25.8366,53887.0
2015-11-19 09:55:00,28.84,28.86,28.8,28.82,52762.0,25.8455,25.8635,25.8097,25.8276,52762.0
2015-11-19 10:00:00,28.82,28.82,28.73,28.76,90886.0,25.8276,25.8276,25.747,25.7739,90886.0
2015-11-19 10:05:00,28.76,28.83,28.76,28.8,60034.0,25.7739,25.8366,25.7739,25.8097,60034.0
2015-11-19 10:10:00,28.8,28.82,28.76,28.78,42465.0,25.8097,25.8276,25.7739,25.7918,42465.0
2015-11-19 10:15:00,28.78,28.78,28.72,28.74,71862.0,25.7918,25.7918,25.738,25.7559,71862.0
2015-11-19 10:20:00,28.74,28.76,28.73,28.74,54536.0,25.7559,25.7739,25.747,25.7559,54536.0
2015-11-19 10:25:00,28.75,28.77,28.73,28.75,53347.0,25.7649,25.7828,25.747,25.7649,53347.0
2015-11-19 10:30:00,28.75,28.77,28.7,28.72,96494.0,25.7649,25.7828,25.7201,25.738,96494.0
2015-11-19 10:35:00,28.72,28.73,28.68,28.7,71045.0,25.738,25.747,25.7022,25.7201,71045.0
2015-11-19 10:40:00,28.7,28.72,28.66,28.67,92444.0,25.7201,25.738,25.6842,25.6932,92444.0
2015-11-19 10:45:00,28.68,28.7,28.65,28.69,87911.0,25.7022,25.7201,25.6753,25.7111,87911.0
2015-11-19 10:50:00,28.69,28.72,28.68,28.7,130824.0,25.7111,25.738,25.7022,25.7201,130824.0
2015-11-19 10:55:00,28.7,28.73,28.66,28.73,61027.0,25.7201,25.747,25.6842,25.747,61027.0
2015-11-19 11:00:00,28.72,28.74,28.7,28.74,95935.0,25.738,25.7559,25.7201,25.7559,95935.0
2015-11-19 11:05:00,28.74,28.77,28.72,28.76,96525.0,25.7559,25.7828,25.738,25.7739,96525.0
2015-11-19 11:10:00,28.76,28.78,28.72,28.73,95340.0,25.7739,25.7918,25.738,25.747,95340.0
2015-11-19 11:15:00,28.72,28.8,28.72,28.79,107553.0,25.738,25.8097,25.738,25.8007,107553.0
2015-11-19 11:20:00,28.8,28.81,28.76,28.79,50174.0,25.8097,25.8187,25.7739,25.8007,50174.0
2015-11-19 11:25:00,28.8,28.83,28.79,28.82,37398.0,25.8097,25.8366,25.8007,25.8276,37398.0
2015-11-19 11:30:00,28.81,28.82,28.77,28.78,46949.0,25.8187,25.8276,25.7828,25.7918,46949.0
2015-11-19 11:35:00,28.78,28.78,28.75,28.76,54436.0,25.7918,25.7918,25.7649,25.7739,54436.0
2015-11-19 11:40:00,28.76,28.77,28.75,28.75,46060.0,25.7739,25.7828,25.7649,25.7649,46060.0
2015-11-19 11:45:00,28.75,28.76,28.72,28.72,71445.0,25.7649,25.7739,25.738,25.738,71445.0
2015-11-19 11:50:00,28.73,28.76,28.71,28.74,69097.0,25.747,25.7739,25.729,25.7559,69097.0
2015-11-19 11:55:00,28.73,28.8,28.73,28.8,113640.0,25.747,25.8097,25.747,25.8097,113640.0
2015-11-19 12:00:00,28.8,28.83,28.79,28.81,195771.0,25.8097,25.8366,25.8007,25.8187,195771.0
2015-11-19 12:05:00,28.82,28.83,28.76,28.77,50097.0,25.8276,25.8366,25.7739,25.7828,50097.0
2015-11-19 12:10:00,28.76,28.78,28.75,28.77,75281.0,25.7739,25.7918,25.7649,25.7828,75281.0
2015-11-19 12:15:00,28.77,28.77,28.75,28.76,53585.0,25.7828,25.7828,25.7649,25.7739,53585.0
2015-11-19 12:20:00,28.76,28.78,28.74,28.76,72681.0,25.7739,25.7918,25.7559,25.7739,72681.0
2015-11-19 12:25:00,28.76,28.78,28.75,28.77,50775.0,25.7739,25.7918,25.7649,25.7828,50775.0
2015-11-19 12:30:00,28.77,28.77,28.75,28.75,83539.0,25.7828,25.7828,25.7649,25.7649,83539.0
2015-11-19 12:35:00,28.75,28.77,28.75,28.76,96048.0,25.7649,25.7828,25.7649,25.7739,96048.0
2015-11-19 12:40:00,28.76,28.78,28.74,28.77,109607.0,25.7739,25.7918,25.7559,25.7828,109607.0
2015-11-19 12:45:00,28.77,28.81,28.76,28.79,25952.0,25.7828,25.8187,25.7739,25.8007,25952.0
2015-11-19 12:50:00,28.79,28.81,28.79,28.8,20277.0,25.8007,25.8187,25.8007,25.8097,20277.0
2015-11-19 12:55:00,28.8,28.83,28.79,28.83,15250.0,25.8097,25.8366,25.8007,25.8366,15250.0
2015-11-19 13:00:00,28.83,28.84,28.81,28.82,37560.0,25.8366,25.8455,25.8187,25.8276,37560.0
2015-11-19 13:05:00,28.82,28.84,28.8,28.84,91398.0,25.8276,25.8455,25.8097,25.8455,91398.0
2015-11-19 13:10:00,28.84,28.85,28.82,28.85,35005.0,25.8455,25.8545,25.8276,25.8545,35005.0
2015-11-19 13:15:00,28.85,28.86,28.83,28.84,53483.0,25.8545,25.8635,25.8366,25.8455,53483.0
2015-11-19 13:20:00,28.85,28.85,28.84,28.84,25596.0,25.8545,25.8545,25.8455,25.8455,25596.0
2015-11-19 13:25:00,28.84,28.85,28.83,28.84,22605.0,25.8455,25.8545,25.8366,25.8455,22605.0
2015-11-19 13:30:00,28.84,28.84,28.82,28.83,49112.0,25.8455,25.8455,25.8276,25.8366,49112.0
2015-11-19 13:35:00,28.82,28.83,28.78,28.8,84781.0,25.8276,25.8366,25.7918,25.8097,84781.0
2015-11-19 13:40:00,28.8,28.81,28.78,28.79,87218.0,25.8097,25.8187,25.7918,25.8007,87218.0
2015-11-19 13:45:00,28.79,28.81,28.78,28.8,39736.0,25.8007,25.8187,25.7918,25.8097,39736.0
2015-11-19 13:50:00,28.8,28.8,28.76,28.78,37486.0,25.8097,25.8097,25.7739,25.7918,37486.0
2015-11-19 13:55:00,28.77,28.78,28.75,28.77,148539.0,25.7828,25.7918,25.7649,25.7828,148539.0
2015-11-19 14:00:00,28.77,28.77,28.72,28.73,186619.0,25.7828,25.7828,25.738,25.747,186619.0
2015-11-19 14:05:00,28.73,28.76,28.71,28.74,36237.0,25.747,25.7739,25.729,25.7559,36237.0
2015-11-19 14:10:00,28.74,28.76,28.72,28.74,64654.0,25.7559,25.7739,25.738,25.7559,64654.0
2015-11-19 14:15:00,28.74,28.8,28.74,28.78,57003.0,25.7559,25.8097,25.7559,25.7918,57003.0
2015-11-19 14:20:00,28.78,28.78,28.76,28.77,32904.0,25.7918,25.7918,25.7739,25.7828,32904.0
2015-11-19 14:25:00,28.77,28.77,28.75,28.75,23656.0,25.7828,25.7828,25.7649,25.7649,23656.0
2015-11-19 14:30:00,28.75,28.8,28.75,28.76,48883.0,25.7649,25.8097,25.7649,25.7739,48883.0
2015-11-19 14:35:00,28.75,28.78,28.74,28.75,50417.0,25.7649,25.7918,25.7559,25.7649,50417.0
2015-11-19 14:40:00,28.75,28.77,28.74,28.76,30755.0,25.7649,25.7828,25.7559,25.7739,30755.0
2015-11-19 14:45:00,28.76,28.79,28.75,28.79,62981.0,25.7739,25.8007,25.7649,25.8007,62981.0
2015-11-19 14:50:00,28.78,28.82,28.78,28.8,48044.0,25.7918,25.8276,25.7918,25.8097,48044.0
2015-11-19 14:55:00,28.8,28.82,28.77,28.78,95487.0,25.8097,25.8276,25.7828,25.7918,95487.0
2015-11-19 15:00:00,28.78,28.8,28.76,28.78,58967.0,25.7918,25.8097,25.7739,25.7918,58967.0
2015-11-19 15:05:00,28.78,28.79,28.75,28.78,105397.0,25.7918,25.8007,25.7649,25.7918,105397.0
2015-11-19 15:10:00,28.78,28.78,28.75,28.76,71955.0,25.7918,25.7918,25.7649,25.7739,71955.0
2015-11-19 15:15:00,28.77,28.81,28.77,28.8,87617.0,25.7828,25.8187,25.7828,25.8097,87617.0
2015-11-19 15:20:00,28.79,28.84,28.79,28.84,77728.0,25.8007,25.8455,25.8007,25.8455,77728.0
2015-11-19 15:25:00,28.84,28.87,28.83,28.87,80256.0,25.8455,25.8724,25.8366,25.8724,80256.0
2015-11-19 15:30:00,28.87,28.88,28.82,28.84,119786.0,25.8724,25.8814,25.8276,25.8455,119786.0
2015-11-19 15:35:00,28.84,28.85,28.82,28.83,92963.0,25.8455,25.8545,25.8276,25.8366,92963.0
2015-11-19 15:40:00,28.84,28.85,28.81,28.81,141526.0,25.8455,25.8545,25.8187,25.8187,141526.0
2015-11-19 15:45:00,28.81,28.83,28.8,28.81,116148.0,25.8187,25.8366,25.8097,25.8187,116148.0
2015-11-19 15:50:00,28.81,28.82,28.79,28.8,133485.0,25.8187,25.8276,25.8007,25.8097,133485.0
2015-11-19 15:55:00,28.8,28.81,28.77,28.78,293917.0,25.8097,25.8187,25.7828,25.7918,293917.0
2015-11-20 09:30:00,28.95,28.99,28.89,28.98,555841.0,25.9441,25.98,25.8904,25.971,555841.0
2015-11-20 09:35:00,28.95,28.95,28.83,28.89,142164.0,25.9441,25.9441,25.8366,25.8904,142164.0
2015-11-20 09:40:00,28.89,28.9,28.69,28.73,314741.0,25.8904,25.8993,25.7111,25.747,314741.0
2015-11-20 09:45:00,28.74,28.81,28.74,28.78,181719.0,25.7559,25.8187,25.7559,25.7918,181719.0
2015-11-20 09:50:00,28.77,28.81,28.76,28.78,135668.0,25.7828,25.8187,25.7739,25.7918,135668.0
2015-11-20 09:55:00,28.78,28.81,28.75,28.77,97464.0,25.7918,25.8187,25.7649,25.7828,97464.0
2015-11-20 10:00:00,28.77,28.83,28.76,28.78,225238.0,25.7828,25.8366,25.7739,25.7918,225238.0
2015-11-20 10:05:00,28.78,28.8,28.71,28.73,98748.0,25.7918,25.8097,25.729,25.747,98748.0
2015-11-20 10:10:00,28.73,28.78,28.73,28.77,48118.0,25.747,25.7918,25.747,25.7828,48118.0
2015-11-20 10:15:00,28.77,28.77,28.73,28.75,60078.0,25.7828,25.7828,25.747,25.7649,60078.0
2015-11-20 10:20:00,28.76,28.76,28.68,28.68,88477.0,25.7739,25.7739,25.7022,25.7022,88477.0
2015-11-20 10:25:00,28.68,28.69,28.66,28.68,43948.0,25.7022,25.7111,25.6842,25.7022,43948.0
2015-11-20 10:30:00,28.68,28.7,28.66,28.69,29556.0,25.7022,25.7201,25.6842,25.7111,29556.0
2015-11-20 10:35:00,28.7,28.76,28.68,28.76,104777.0,25.7201,25.7739,25.7022,25.7739,104777.0
2015-11-20 10:40:00,28.76,28.81,28.73,28.79,220421.0,25.7739,25.8187,25.747,25.8007,220421.0
2015-11-20 10:45:00,28.79,28.82,28.76,28.79,79061.0,25.8007,25.8276,25.7739,25.8007,79061.0
2015-11-20 10:50:00,28.79,28.83,28.77,28.82,93610.0,25.8007,25.8366,25.7828,25.8276,93610.0
2015-11-20 10:55:00,28.83,28.86,28.78,28.8,118739.0,25.8366,25.8635,25.7918,25.8097,118739.0
2015-11-20 11:00:00,28.79,28.83,28.77,28.83,106189.0,25.8007,25.8366,25.7828,25.8366,106189.0
2015-11-20 11:05:00,28.83,28.84,28.8,28.83,39201.0,25.8366,25.8455,25.8097,25.8366,39201.0
2015-11-20 11:10:00,28.83,28.84,28.81,28.83,69546.0,25.8366,25.8455,25.8187,25.8366,69546.0
2015-11-20 11:15:00,28.83,28.88,28.82,28.86,54511.0,25.8366,25.8814,25.8276,25.8635,54511.0
2015-11-20 11:20:00,28.86,28.89,28.85,28.88,44690.0,25.8635,25.8904,25.8545,25.8814,44690.0
2015-11-20 11:25:00,28.89,28.9,28.87,28.87,26915.0,25.8904,25.8993,25.8724,25.8724,26915.0
2015-11-20 11:30:00,28.87,28.87,28.83,28.85,79598.0,25.8724,25.8724,25.8366,25.8545,79598.0
2015-11-20 11:35:00,28.85,28.88,28.84,28.87,82068.0,25.8545,25.8814,25.8455,25.8724,82068.0
2015-11-20 11:40:00,28.87,28.87,28.85,28.86,65862.0,25.8724,25.8724,25.8545,25.8635,65862.0
2015-11-20 11:45:00,28.86,28.87,28.83,28.85,84362.0,25.8635,25.8724,25.8366,25.8545,84362.0
2015-11-20 11:50:00,28.85,28.85,28.82,28.82,45816.0,25.8545,25.8545,25.8276,25.8276,45816.0
2015-11-20 11:55:00,28.82,28.84,28.81,28.83,47262.0,25.8276,25.8455,25.8187,25.8366,47262.0
2015-11-20 12:00:00,28.83,28.85,28.82,28.83,46620.0,25.8366,25.8545,25.8276,25.8366,46620.0
2015-11-20 12:05:00,28.84,28.86,28.84,28.85,18288.0,25.8455,25.8635,25.8455,25.8545,18288.0
2015-11-20 12:10:00,28.85,28.87,28.84,28.85,27367.0,25.8545,25.8724,25.8455,25.8545,27367.0
2015-11-20 12:15:00,28.85,28.88,28.84,28.88,46065.0,25.8545,25.8814,25.8455,25.8814,46065.0
2015-11-20 12:20:00,28.87,28.88,28.86,28.87,22375.0,25.8724,25.8814,25.8635,25.8724,22375.0
2015-11-20 12:25:00,28.87,28.94,28.87,28.94,89726.0,25.8724,25.9352,25.8724,25.9352,89726.0
2015-11-20 12:30:00,28.94,28.98,28.94,28.97,79278.0,25.9352,25.971,25.9352,25.962,79278.0
2015-11-20 12:35:00,28.96,29.0,28.95,29.0,67736.0,25.9531,25.9889,25.9441,25.9889,67736.0
2015-11-20 12:40:00,29.0,29.12,29.0,29.12,238341.0,25.9889,26.0965,25.9889,26.0965,238341.0
2015-11-20 12:45:00,29.12,29.13,29.06,29.06,64215.0,26.0965,26.1054,26.0427,26.0427,64215.0
2015-11-20 12:50:00,29.06,29.08,29.05,29.06,45757.0,26.0427,26.0606,26.0337,26.0427,45757.0
2015-11-20 12:55:00,29.07,29.1,29.06,29.09,95809.0,26.0517,26.0785,26.0427,26.0696,95809.0
2015-11-20 13:00:00,29.09,29.12,29.08,29.1,55045.0,26.0696,26.0965,26.0606,26.0785,55045.0
2015-11-20 13:05:00,29.1,29.11,29.08,29.1,68748.0,26.0785,26.0875,26.0606,26.0785,68748.0
2015-11-20 13:10:00,29.1,29.13,29.08,29.09,100406.0,26.0785,26.1054,26.0606,26.0696,100406.0
2015-11-20 13:15:00,29.09,29.12,29.08,29.12,27556.0,26.0696,26.0965,26.0606,26.0965,27556.0
2015-11-20 13:20:00,29.12,29.12,29.09,29.11,94914.0,26.0965,26.0965,26.0696,26.0875,94914.0
2015-11-20 13:25:00,29.11,29.16,29.1,29.13,139245.0,26.0875,26.1323,26.0785,26.1054,139245.0
2015-11-20 13:30:00,29.12,29.13,29.1,29.12,27593.0,26.0965,26.1054,26.0785,26.0965,27593.0
2015-11-20 13:35:00,29.13,29.13,29.06,29.09,76596.0,26.1054,26.1054,26.0427,26.0696,76596.0
2015-11-20 13:40:00,29.09,29.11,29.07,29.08,61106.0,26.0696,26.0875,26.0517,26.0606,61106.0
2015-11-20 13:45:00,29.08,29.12,29.07,29.12,37352.0,26.0606,26.0965,26.0517,26.0965,37352.0
2015-11-20 13:50:00,29.12,29.13,29.09,29.09,52174.0,26.0965,26.1054,26.0696,26.0696,52174.0
2015-11-20 13:55:00,29.08,29.11,29.07,29.09,60329.0,26.0606,26.0875,26.0517,26.0696,60329.0
2015-11-20 14:00:00,29.08,29.1,29.08,29.08,26309.0,26.0606,26.0785,26.0606,26.0606,26309.0
2015-11-20 14:05:00,29.09,29.09,29.07,29.09,64529.0,26.0696,26.0696,26.0517,26.0696,64529.0
2015-11-20 14:10:00,29.09,29.11,29.09,29.1,95039.0,26.0696,26.0875,26.0696,26.0785,95039.0
2015-11-20 14:15:00,29.1,29.13,29.1,29.13,41789.0,26.0785,26.1054,26.0785,26.1054,41789.0
2015-11-20 14:20:00,29.13,29.13,29.08,29.09,54970.0,26.1054,26.1054,26.0606,26.0696,54970.0
2015-11-20 14:25:00,29.08,29.12,29.08,29.12,33444.0,26.0606,26.0965,26.0606,26.0965,33444.0
2015-11-20 14:30:00,29.12,29.12,29.08,29.1,95954.0,26.0965,26.0965,26.0606,26.0785,95954.0
2015-11-20 14:35:00,29.08,29.1,29.08,29.08,30391.0,26.0606,26.0785,26.0606,26.0606,30391.0
2015-11-20 14:40:00,29.08,29.09,29.05,29.05,79842.0,26.0606,26.0696,26.0337,26.0337,79842.0
2015-11-20 14:45:00,29.06,29.06,29.04,29.06,37532.0,26.0427,26.0427,26.0248,26.0427,37532.0
2015-11-20 14:50:00,29.06,29.07,29.05,29.06,23532.0,26.0427,26.0517,26.0337,26.0427,23532.0
2015-11-20 14:55:00,29.07,29.07,29.04,29.06,72635.0,26.0517,26.0517,26.0248,26.0427,72635.0
2015-11-20 15:00:00,29.05,29.08,29.04,29.04,61553.0,26.0337,26.0606,26.0248,26.0248,61553.0
2015-11-20 15:05:00,29.04,29.1,29.03,29.07,102997.0,26.0248,26.0785,26.0158,26.0517,102997.0
2015-11-20 15:10:00,29.07,29.09,29.05,29.09,48084.0,26.0517,26.0696,26.0337,26.0696,48084.0
2015-11-20 15:15:00,29.09,29.1,29.06,29.07,46550.0,26.0696,26.0785,26.0427,26.0517,46550.0
2015-11-20 15:20:00,29.07,29.08,29.04,29.06,81405.0,26.0517,26.0606,26.0248,26.0427,81405.0
2015-11-20 15:25:00,29.06,29.08,29.05,29.08,44316.0,26.0427,26.0606,26.0337,26.0606,44316.0
2015-11-20 15:30:00,29.08,29.08,29.05,29.07,75201.0,26.0606,26.0606,26.0337,26.0517,75201.0
2015-11-20 15:35:00,29.07,29.09,29.05,29.07,228287.0,26.0517,26.0696,26.0337,26.0517,228287.0
2015-11-20 15:40:00,29.08,29.1,29.06,29.07,80206.0,26.0606,26.0785,26.0427,26.0517,80206.0
2015-11-20 15:45:00,29.07,29.07,29.06,29.07,52741.0,26.0517,26.0517,26.0427,26.0517,52741.0
2015-11-20 15:50:00,29.06,29.09,29.03,29.03,204831.0,26.0427,26.0696,26.0158,26.0158,204831.0
2015-11-20 15:55:00,29.03,29.07,29.02,29.07,373033.0,26.0158,26.0517,26.0069,26.0517,373033.0
2015-11-23 09:30:00,28.92,29.13,28.85,29.06,243784.0,25.9172,26.1054,25.8545,26.0427,243784.0
2015-11-23 09:35:00,29.06,29.07,29.0,29.04,285879.0,26.0427,26.0517,25.9889,26.0248,285879.0
2015-11-23 09:40:00,29.04,29.07,28.98,29.05,120389.0,26.0248,26.0517,25.971,26.0337,120389.0
2015-11-23 09:45:00,29.05,29.1,29.04,29.06,139713.0,26.0337,26.0785,26.0248,26.0427,139713.0
2015-11-23 09:50:00,29.07,29.09,29.01,29.03,286528.0,26.0517,26.0696,25.9979,26.0158,286528.0
2015-11-23 09:55:00,29.03,29.03,28.85,28.86,147790.0,26.0158,26.0158,25.8545,25.8635,147790.0
2015-11-23 10:00:00,28.86,28.88,28.77,28.83,223816.0,25.8635,25.8814,25.7828,25.8366,223816.0
2015-11-23 10:05:00,28.82,28.89,28.79,28.89,111872.0,25.8276,25.8904,25.8007,25.8904,111872.0
2015-11-23 10:10:00,28.89,28.95,28.87,28.93,173924.0,25.8904,25.9441,25.8724,25.9262,173924.0
2015-11-23 10:15:00,28.94,28.98,28.92,28.98,37079.0,25.9352,25.971,25.9172,25.971,37079.0
2015-11-23 10:20:00,28.97,28.99,28.93,28.95,52602.0,25.962,25.98,25.9262,25.9441,52602.0
2015-11-23 10:25:00,28.95,28.95,28.91,28.94,69110.0,25.9441,25.9441,25.9083,25.9352,69110.0
2015-11-23 10:30:00,28.95,28.97,28.94,28.96,52282.0,25.9441,25.962,25.9352,25.9531,52282.0
2015-11-23 10:35:00,28.95,28.97,28.92,28.94,279609.0,25.9441,25.962,25.9172,25.9352,279609.0
2015-11-23 10:40:00,28.94,28.95,28.84,28.86,220115.0,25.9352,25.9441,25.8455,25.8635,220115.0
2015-11-23 10:45:00,28.86,28.88,28.83,28.86,52891.0,25.8635,25.8814,25.8366,25.8635,52891.0
2015-11-23 10:50:00,28.87,28.9,28.84,28.86,46840.0,25.8724,25.8993,25.8455,25.8635,46840.0
2015-11-23 10:55:00,28.85,28.9,28.85,28.9,41516.0,25.8545,25.8993,25.8545,25.8993,41516.0
2015-11-23 11:00:00,28.89,28.9,28.8,28.81,149855.0,25.8904,25.8993,25.8097,25.8187,149855.0
2015-11-23 11:05:00,28.81,28.82,28.79,28.8,82636.0,25.8187,25.8276,25.8007,25.8097,82636.0
2015-11-23 11:10:00,28.8,28.82,28.79,28.81,62597.0,25.8097,25.8276,25.8007,25.8187,62597.0
2015-11-23 11:15:00,28.82,28.85,28.8,28.85,54229.0,25.8276,25.8545,25.8097,25.8545,54229.0
2015-11-23 11:20:00,28.85,28.87,28.83,28.86,65304.0,25.8545,25.8724,25.8366,25.8635,65304.0
2015-11-23 11:25:00,28.85,28.86,28.83,28.85,39253.0,25.8545,25.8635,25.8366,25.8545,39253.0
2015-11-23 11:30:00,28.84,28.87,28.83,28.84,77880.0,25.8455,25.8724,25.8366,25.8455,77880.0
2015-11-23 11:35:00,28.84,28.89,28.84,28.85,49038.0,25.8455,25.8904,25.8455,25.8545,49038.0
2015-11-23 11:40:00,28.84,28.87,28.83,28.86,54692.0,25.8455,25.8724,25.8366,25.8635,54692.0
2015-11-23 11:45:00,28.86,28.87,28.84,28.87,26307.0,25.8635,25.8724,25.8455,25.8724,26307.0
2015-11-23 11:50:00,28.86,28.89,28.86,28.89,25804.0,25.8635,25.8904,25.8635,25.8904,25804.0
2015-11-23 11:55:00,28.89,28.9,28.85,28.86,63670.0,25.8904,25.8993,25.8545,25.8635,63670.0
2015-11-23 12:00:00,28.86,28.9,28.86,28.87,28190.0,25.8635,25.8993,25.8635,25.8724,28190.0
2015-11-23 12:05:00,28.87,28.88,28.86,28.87,16701.0,25.8724,25.8814,25.8635,25.8724,16701.0
2015-11-23 12:10:00,28.87,28.89,28.86,28.88,33608.0,25.8724,25.8904,25.8635,25.8814,33608.0
2015-11-23 12:15:00,28.88,28.88,28.85,28.86,28804.0,25.8814,25.8814,25.8545,25.8635,28804.0
2015-11-23 12:20:00,28.85,28.88,28.84,28.85,17797.0,25.8545,25.8814,25.8455,25.8545,17797.0
2015-11-23 12:25:00,28.85,28.88,28.85,28.86,35793.0,25.8545,25.8814,25.8545,25.8635,35793.0
2015-11-23 12:30:00,28.86,28.89,28.84,28.88,91003.0,25.8635,25.8904,25.8455,25.8814,91003.0
2015-11-23 12:35:00,28.88,28.89,28.87,28.88,59896.0,25.8814,25.8904,25.8724,25.8814,59896.0
2015-11-23 12:40:00,28.88,28.89,28.86,28.89,35282.0,25.8814,25.8904,25.8635,25.8904,35282.0
2015-11-23 12:45:00,28.88,28.89,28.85,28.86,64657.0,25.8814,25.8904,25.8545,25.8635,64657.0
2015-11-23 12:50:00,28.86,28.87,28.85,28.87,157201.0,25.8635,25.8724,25.8545,25.8724,157201.0
2015-11-23 12:55:00,28.86,28.87,28.84,28.86,49380.0,25.8635,25.8724,25.8455,25.8635,49380.0
2015-11-23 13:00:00,28.86,28.86,28.85,28.85,10468.0,25.8635,25.8635,25.8545,25.8545,10468.0
2015-11-23 13:05:00,28.85,28.87,28.85,28.85,29211.0,25.8545,25.8724,25.8545,25.8545,29211.0
2015-11-23 13:10:00,28.86,28.86,28.84,28.84,22227.0,25.8635,25.8635,25.8455,25.8455,22227.0
2015-11-23 13:15:00,28.84,28.84,28.82,28.84,39211.0,25.8455,25.8455,25.8276,25.8455,39211.0
2015-11-23 13:20:00,28.83,28.86,28.83,28.84,34997.0,25.8366,25.8635,25.8366,25.8455,34997.0
2015-11-23 13:25:00,28.84,28.86,28.84,28.84,24836.0,25.8455,25.8635,25.8455,25.8455,24836.0
2015-11-23 13:30:00,28.84,28.85,28.83,28.85,19407.0,25.8455,25.8545,25.8366,25.8545,19407.0
2015-11-23 13:35:00,28.85,28.87,28.85,28.87,23026.0,25.8545,25.8724,25.8545,25.8724,23026.0
2015-11-23 13:40:00,28.87,28.87,28.84,28.85,130737.0,25.8724,25.8724,25.8455,25.8545,130737.0
2015-11-23 13:45:00,28.85,28.86,28.84,28.84,17955.0,25.8545,25.8635,25.8455,25.8455,17955.0
2015-11-23 13:50:00,28.85,28.85,28.83,28.84,31593.0,25.8545,25.8545,25.8366,25.8455,31593.0
2015-11-23 13:55:00,28.84,28.84,28.78,28.78,48231.0,25.8455,25.8455,25.7918,25.7918,48231.0
2015-11-23 14:00:00,28.78,28.79,28.73,28.76,81014.0,25.7918,25.8007,25.747,25.7739,81014.0
2015-11-23 14:05:00,28.76,28.76,28.72,28.73,41708.0,25.7739,25.7739,25.738,25.747,41708.0
2015-11-23 14:10:00,28.74,28.74,28.7,28.7,58344.0,25.7559,25.7559,25.7201,25.7201,58344.0
2015-11-23 14:15:00,28.71,28.74,28.7,28.7,56731.0,25.729,25.7559,25.7201,25.7201,56731.0
2015-11-23 14:20:00,28.7,28.7,28.67,28.68,82054.0,25.7201,25.7201,25.6932,25.7022,82054.0
2015-11-23 14:25:00,28.67,28.7,28.66,28.68,29254.0,25.6932,25.7201,25.6842,25.7022,29254.0
2015-11-23 14:30:00,28.68,28.71,28.67,28.68,55480.0,25.7022,25.729,25.6932,25.7022,55480.0
2015-11-23 14:35:00,28.69,28.7,28.66,28.67,83300.0,25.7111,25.7201,25.6842,25.6932,83300.0
2015-11-23 14:40:00,28.67,28.69,28.64,28.66,41140.0,25.6932,25.7111,25.6663,25.6842,41140.0
2015-11-23 14:45:00,28.67,28.67,28.64,28.65,38025.0,25.6932,25.6932,25.6663,25.6753,38025.0
2015-11-23 14:50:00,28.65,28.68,28.65,28.68,31437.0,25.6753,25.7022,25.6753,25.7022,31437.0
2015-11-23 14:55:00,28.68,28.69,28.68,28.69,34322.0,25.7022,25.7111,25.7022,25.7111,34322.0
2015-11-23 15:00:00,28.69,28.7,28.66,28.67,55992.0,25.7111,25.7201,25.6842,25.6932,55992.0
2015-11-23 15:05:00,28.66,28.74,28.65,28.74,63687.0,25.6842,25.7559,25.6753,25.7559,63687.0
2015-11-23 15:10:00,28.74,28.74,28.72,28.73,83542.0,25.7559,25.7559,25.738,25.747,83542.0
2015-11-23 15:15:00,28.73,28.77,28.73,28.77,56601.0,25.747,25.7828,25.747,25.7828,56601.0
2015-11-23 15:20:00,28.77,28.8,28.76,28.79,54113.0,25.7828,25.8097,25.7739,25.8007,54113.0
2015-11-23 15:25:00,28.79,28.79,28.76,28.78,68925.0,25.8007,25.8007,25.7739,25.7918,68925.0
2015-11-23 15:30:00,28.77,28.81,28.77,28.8,96830.0,25.7828,25.8187,25.7828,25.8097,96830.0
2015-11-23 15:35:00,28.8,28.82,28.8,28.8,97067.0,25.8097,25.8276,25.8097,25.8097,97067.0
2015-11-23 15:40:00,28.8,28.81,28.77,28.78,107450.0,25.8097,25.8187,25.7828,25.7918,107450.0
2015-11-23 15:45:00,28.78,28.79,28.77,28.78,63695.0,25.7918,25.8007,25.7828,25.7918,63695.0
2015-11-23 15:50:00,28.78,28.83,28.78,28.83,153889.0,25.7918,25.8366,25.7918,25.8366,153889.0
2015-11-23 15:55:00,28.83,28.85,28.8,28.84,385416.0,25.8366,25.8545,25.8097,25.8455,385416.0
2015-11-24 09:30:00,28.42,28.79,28.42,28.72,139544.0,25.4692,25.8007,25.4692,25.738,139544.0
2015-11-24 09:35:00,28.71,28.75,28.68,28.69,129016.0,25.729,25.7649,25.7022,25.7111,129016.0
2015-11-24 09:40:00,28.68,28.73,28.61,28.73,84404.0,25.7022,25.747,25.6394,25.747,84404.0
2015-11-24 09:45:00,28.74,28.77,28.7,28.73,71555.0,25.7559,25.7828,25.7201,25.747,71555.0
2015-11-24 09:50:00,28.72,28.86,28.72,28.85,84379.0,25.738,25.8635,25.738,25.8545,84379.0
2015-11-24 09:55:00,28.85,28.88,28.8,28.84,126772.0,25.8545,25.8814,25.8097,25.8455,126772.0
2015-11-24 10:00:00,28.84,28.84,28.77,28.79,66755.0,25.8455,25.8455,25.7828,25.8007,66755.0
2015-11-24 10:05:00,28.8,28.85,28.79,28.83,92951.0,25.8097,25.8545,25.8007,25.8366,92951.0
2015-11-24 10:10:00,28.83,28.88,28.83,28.85,76832.0,25.8366,25.8814,25.8366,25.8545,76832.0
2015-11-24 10:15:00,28.84,28.85,28.81,28.83,81356.0,25.8455,25.8545,25.8187,25.8366,81356.0
2015-11-24 10:20:00,28.82,28.89,28.81,28.87,148445.0,25.8276,25.8904,25.8187,25.8724,148445.0
2015-11-24 10:25:00,28.86,28.86,28.8,28.8,65071.0,25.8635,25.8635,25.8097,25.8097,65071.0
2015-11-24 10:30:00,28.8,28.8,28.69,28.69,70046.0,25.8097,25.8097,25.7111,25.7111,70046.0
2015-11-24 10:35:00,28.68,28.69,28.63,28.66,119046.0,25.7022,25.7111,25.6573,25.6842,119046.0
2015-11-24 10:40:00,28.66,28.72,28.65,28.65,93894.0,25.6842,25.738,25.6753,25.6753,93894.0
2015-11-24 10:45:00,28.66,28.68,28.63,28.64,48059.0,25.6842,25.7022,25.6573,25.6663,48059.0
2015-11-24 10:50:00,28.64,28.67,28.62,28.65,49616.0,25.6663,25.6932,25.6484,25.6753,49616.0
2015-11-24 10:55:00,28.66,28.7,28.65,28.69,79512.0,25.6842,25.7201,25.6753,25.7111,79512.0
2015-11-24 11:00:00,28.68,28.69,28.64,28.68,52220.0,25.7022,25.7111,25.6663,25.7022,52220.0
2015-11-24 11:05:00,28.69,28.75,28.68,28.75,41574.0,25.7111,25.7649,25.7022,25.7649,41574.0
2015-11-24 11:10:00,28.75,28.83,28.75,28.78,116603.0,25.7649,25.8366,25.7649,25.7918,116603.0
2015-11-24 11:15:00,28.79,28.82,28.78,28.8,50686.0,25.8007,25.8276,25.7918,25.8097,50686.0
2015-11-24 11:20:00,28.8,28.82,28.76,28.81,52514.0,25.8097,25.8276,25.7739,25.8187,52514.0
2015-11-24 11:25:00,28.81,28.93,28.81,28.92,109104.0,25.8187,25.9262,25.8187,25.9172,109104.0
2015-11-24 11:30:00,28.92,28.99,28.92,28.93,111066.0,25.9172,25.98,25.9172,25.9262,111066.0
2015-11-24 11:35:00,28.94,28.99,28.92,28.92,66071.0,25.9352,25.98,25.9172,25.9172,66071.0
2015-11-24 11:40:00,28.93,28.93,28.89,28.92,53866.0,25.9262,25.9262,25.8904,25.9172,53866.0
2015-11-24 11:45:00,28.92,28.94,28.9,28.91,67352.0,25.9172,25.9352,25.8993,25.9083,67352.0
2015-11-24 11:50:00,28.92,28.99,28.9,28.96,125037.0,25.9172,25.98,25.8993,25.9531,125037.0
2015-11-24 11:55:00,28.95,29.0,28.94,28.98,116821.0,25.9441,25.9889,25.9352,25.971,116821.0
2015-11-24 12:00:00,28.98,29.01,28.97,28.98,78263.0,25.971,25.9979,25.962,25.971,78263.0
2015-11-24 12:05:00,28.98,28.99,28.94,28.95,29433.0,25.971,25.98,25.9352,25.9441,29433.0
2015-11-24 12:10:00,28.94,28.97,28.92,28.92,65810.0,25.9352,25.962,25.9172,25.9172,65810.0
2015-11-24 12:15:00,28.93,28.93,28.87,28.88,30413.0,25.9262,25.9262,25.8724,25.8814,30413.0
2015-11-24 12:20:00,28.87,28.93,28.87,28.91,59586.0,25.8724,25.9262,25.8724,25.9083,59586.0
2015-11-24 12:25:00,28.92,28.94,28.91,28.94,68728.0,25.9172,25.9352,25.9083,25.9352,68728.0
2015-11-24 12:30:00,28.94,28.96,28.92,28.95,31988.0,25.9352,25.9531,25.9172,25.9441,31988.0
2015-11-24 12:35:00,28.95,29.02,28.94,29.01,117817.0,25.9441,26.0069,25.9352,25.9979,117817.0
2015-11-24 12:40:00,29.02,29.02,29.0,29.0,47118.0,26.0069,26.0069,25.9889,25.9889,47118.0
2015-11-24 12:45:00,29.0,29.04,29.0,29.02,42578.0,25.9889,26.0248,25.9889,26.0069,42578.0
2015-11-24 12:50:00,29.01,29.02,29.0,29.0,28331.0,25.9979,26.0069,25.9889,25.9889,28331.0
2015-11-24 12:55:00,29.0,29.03,29.0,29.03,46697.0,25.9889,26.0158,25.9889,26.0158,46697.0
2015-11-24 13:00:00,29.03,29.08,29.02,29.06,58912.0,26.0158,26.0606,26.0069,26.0427,58912.0
2015-11-24 13:05:00,29.05,29.12,29.05,29.11,73179.0,26.0337,26.0965,26.0337,26.0875,73179.0
2015-11-24 13:10:00,29.11,29.12,29.06,29.06,44919.0,26.0875,26.0965,26.0427,26.0427,44919.0
2015-11-24 13:15:00,29.06,29.09,29.06,29.08,51179.0,26.0427,26.0696,26.0427,26.0606,51179.0
2015-11-24 13:20:00,29.08,29.14,29.08,29.1,60954.0,26.0606,26.1144,26.0606,26.0785,60954.0
2015-11-24 13:25:00,29.11,29.16,29.1,29.15,57966.0,26.0875,26.1323,26.0785,26.1234,57966.0
2015-11-24 13:30:00,29.15,29.18,29.15,29.16,66569.0,26.1234,26.1502,26.1234,26.1323,66569.0
2015-11-24 13:35:00,29.15,29.16,29.11,29.11,37855.0,26.1234,26.1323,26.0875,26.0875,37855.0
2015-11-24 13:40:00,29.12,29.14,29.12,29.13,37343.0,26.0965,26.1144,26.0965,26.1054,37343.0
2015-11-24 13:45:00,29.12,29.13,29.1,29.11,37246.0,26.0965,26.1054,26.0785,26.0875,37246.0
2015-11-24 13:50:00,29.11,29.11,29.1,29.11,43397.0,26.0875,26.0875,26.0785,26.0875,43397.0
2015-11-24 13:55:00,29.1,29.11,29.1,29.11,32608.0,26.0785,26.0875,26.0785,26.0875,32608.0
2015-11-24 14:00:00,29.11,29.16,29.11,29.16,55989.0,26.0875,26.1323,26.0875,26.1323,55989.0
2015-11-24 14:05:00,29.16,29.18,29.14,29.15,75847.0,26.1323,26.1502,26.1144,26.1234,75847.0
2015-11-24 14:10:00,29.14,29.14,29.05,29.06,73984.0,26.1144,26.1144,26.0337,26.0427,73984.0
2015-11-24 14:15:00,29.06,29.09,29.03,29.06,104231.0,26.0427,26.0696,26.0158,26.0427,104231.0
2015-11-24 14:20:00,29.06,29.09,29.04,29.04,68915.0,26.0427,26.0696,26.0248,26.0248,68915.0
2015-11-24 14:25:00,29.05,29.11,29.04,29.08,81991.0,26.0337,26.0875,26.0248,26.0606,81991.0
2015-11-24 14:30:00,29.08,29.11,29.05,29.1,65356.0,26.0606,26.0875,26.0337,26.0785,65356.0
2015-11-24 14:35:00,29.11,29.12,29.1,29.11,49010.0,26.0875,26.0965,26.0785,26.0875,49010.0
2015-11-24 14:40:00,29.1,29.11,29.09,29.1,46343.0,26.0785,26.0875,26.0696,26.0785,46343.0
2015-11-24 14:45:00,29.09,29.12,29.09,29.11,48448.0,26.0696,26.0965,26.0696,26.0875,48448.0
2015-11-24 14:50:00,29.1,29.13,29.09,29.1,165550.0,26.0785,26.1054,26.0696,26.0785,165550.0
2015-11-24 14:55:00,29.1,29.12,29.08,29.09,521833.0,26.0785,26.0965,26.0606,26.0696,521833.0
2015-11-24 15:00:00,29.09,29.1,29.05,29.06,166093.0,26.0696,26.0785,26.0337,26.0427,166093.0
2015-11-24 15:05:00,29.07,29.09,29.04,29.08,64980.0,26.0517,26.0696,26.0248,26.0606,64980.0
2015-11-24 15:10:00,29.08,29.1,29.06,29.09,40601.0,26.0606,26.0785,26.0427,26.0696,40601.0
2015-11-24 15:15:00,29.09,29.13,29.08,29.1,153600.0,26.0696,26.1054,26.0606,26.0785,153600.0
2015-11-24 15:20:00,29.1,29.12,29.09,29.09,83249.0,26.0785,26.0965,26.0696,26.0696,83249.0
2015-11-24 15:25:00,29.1,29.11,29.07,29.1,137965.0,26.0785,26.0875,26.0517,26.0785,137965.0
2015-11-24 15:30:00,29.1,29.11,29.08,29.09,80850.0,26.0785,26.0875,26.0606,26.0696,80850.0
2015-11-24 15:35:00,29.09,29.11,29.06,29.07,123266.0,26.0696,26.0875,26.0427,26.0517,123266.0
2015-11-24 15:40:00,29.07,29.07,29.05,29.06,57789.0,26.0517,26.0517,26.0337,26.0427,57789.0
2015-11-24 15:45:00,29.05,29.06,28.96,29.0,420200.0,26.0337,26.0427,25.9531,25.9889,420200.0
2015-11-24 15:50:00,28.99,29.01,28.98,28.99,161610.0,25.98,25.9979,25.971,25.98,161610.0
2015-11-24 15:55:00,28.99,29.01,28.98,29.01,440277.0,25.98,25.9979,25.971,25.9979,440277.0
2015-11-25 09:30:00,28.87,28.93,28.75,28.8,247798.0,25.8724,25.9262,25.7649,25.8097,247798.0
2015-11-25 09:35:00,28.81,28.81,28.74,28.8,155966.0,25.8187,25.8187,25.7559,25.8097,155966.0
2015-11-25 09:40:00,28.8,28.84,28.71,28.74,123170.0,25.8097,25.8455,25.729,25.7559,123170.0
2015-11-25 09:45:00,28.74,28.78,28.73,28.75,88468.0,25.7559,25.7918,25.747,25.7649,88468.0
2015-11-25 09:50:00,28.75,28.79,28.72,28.78,77761.0,25.7649,25.8007,25.738,25.7918,77761.0
2015-11-25 09:55:00,28.78,28.81,28.75,28.76,95086.0,25.7918,25.8187,25.7649,25.7739,95086.0
2015-11-25 10:00:00,28.77,28.84,28.75,28.8,71747.0,25.7828,25.8455,25.7649,25.8097,71747.0
2015-11-25 10:05:00,28.8,28.81,28.74,28.76,56094.0,25.8097,25.8187,25.7559,25.7739,56094.0
2015-11-25 10:10:00,28.76,28.83,28.76,28.83,75937.0,25.7739,25.8366,25.7739,25.8366,75937.0
2015-11-25 10:15:00,28.83,28.87,28.81,28.84,111859.0,25.8366,25.8724,25.8187,25.8455,111859.0
2015-11-25 10:20:00,28.83,28.86,28.81,28.86,55824.0,25.8366,25.8635,25.8187,25.8635,55824.0
2015-11-25 10:25:00,28.86,28.86,28.83,28.84,83566.0,25.8635,25.8635,25.8366,25.8455,83566.0
2015-11-25 10:30:00,28.83,28.87,28.78,28.85,156242.0,25.8366,25.8724,25.7918,25.8545,156242.0
2015-11-25 10:35:00,28.85,28.86,28.82,28.85,56301.0,25.8545,25.8635,25.8276,25.8545,56301.0
2015-11-25 10:40:00,28.84,28.85,28.81,28.82,68711.0,25.8455,25.8545,25.8187,25.8276,68711.0
2015-11-25 10:45:00,28.82,28.84,28.77,28.8,46664.0,25.8276,25.8455,25.7828,25.8097,46664.0
2015-11-25 10:50:00,28.79,28.8,28.75,28.77,33987.0,25.8007,25.8097,25.7649,25.7828,33987.0
2015-11-25 10:55:00,28.77,28.79,28.76,28.77,89036.0,25.7828,25.8007,25.7739,25.7828,89036.0
2015-11-25 11:00:00,28.78,28.78,28.73,28.74,35888.0,25.7918,25.7918,25.747,25.7559,35888.0
2015-11-25 11:05:00,28.74,28.75,28.73,28.74,24223.0,25.7559,25.7649,25.747,25.7559,24223.0
2015-11-25 11:10:00,28.75,28.77,28.71,28.76,81239.0,25.7649,25.7828,25.729,25.7739,81239.0
2015-11-25 11:15:00,28.76,28.81,28.75,28.81,125720.0,25.7739,25.8187,25.7649,25.8187,125720.0
2015-11-25 11:20:00,28.81,28.81,28.79,28.8,24148.0,25.8187,25.8187,25.8007,25.8097,24148.0
2015-11-25 11:25:00,28.8,28.81,28.77,28.78,63200.0,25.8097,25.8187,25.7828,25.7918,63200.0
2015-11-25 11:30:00,28.79,28.81,28.78,28.79,30487.0,25.8007,25.8187,25.7918,25.8007,30487.0
2015-11-25 11:35:00,28.79,28.81,28.77,28.8,65885.0,25.8007,25.8187,25.7828,25.8097,65885.0
2015-11-25 11:40:00,28.8,28.81,28.77,28.77,15899.0,25.8097,25.8187,25.7828,25.7828,15899.0
2015-11-25 11:45:00,28.77,28.78,28.77,28.78,49022.0,25.7828,25.7918,25.7828,25.7918,49022.0
2015-11-25 11:50:00,28.77,28.82,28.77,28.81,36773.0,25.7828,25.8276,25.7828,25.8187,36773.0
2015-11-25 11:55:00,28.8,28.84,28.8,28.81,50151.0,25.8097,25.8455,25.8097,25.8187,50151.0
2015-11-25 12:00:00,28.82,28.85,28.81,28.82,32212.0,25.8276,25.8545,25.8187,25.8276,32212.0
2015-11-25 12:05:00,28.82,28.87,28.82,28.87,53599.0,25.8276,25.8724,25.8276,25.8724,53599.0
2015-11-25 12:10:00,28.87,28.88,28.84,28.86,117322.0,25.8724,25.8814,25.8455,25.8635,117322.0
2015-11-25 12:15:00,28.86,28.87,28.84,28.86,104377.0,25.8635,25.8724,25.8455,25.8635,104377.0
2015-11-25 12:20:00,28.85,28.86,28.83,28.85,24521.0,25.8545,25.8635,25.8366,25.8545,24521.0
2015-11-25 12:25:00,28.85,28.85,28.83,28.83,29801.0,25.8545,25.8545,25.8366,25.8366,29801.0
2015-11-25 12:30:00,28.83,28.84,28.8,28.8,54774.0,25.8366,25.8455,25.8097,25.8097,54774.0
2015-11-25 12:35:00,28.8,28.81,28.79,28.8,39499.0,25.8097,25.8187,25.8007,25.8097,39499.0
2015-11-25 12:40:00,28.79,28.81,28.79,28.8,36764.0,25.8007,25.8187,25.8007,25.8097,36764.0
2015-11-25 12:45:00,28.8,28.8,28.76,28.77,34846.0,25.8097,25.8097,25.7739,25.7828,34846.0
2015-11-25 12:50:00,28.77,28.78,28.76,28.76,15574.0,25.7828,25.7918,25.7739,25.7739,15574.0
2015-11-25 12:55:00,28.76,28.79,28.76,28.79,30487.0,25.7739,25.8007,25.7739,25.8007,30487.0
2015-11-25 13:00:00,28.79,28.8,28.78,28.8,25608.0,25.8007,25.8097,25.7918,25.8097,25608.0
2015-11-25 13:05:00,28.8,28.82,28.79,28.8,30292.0,25.8097,25.8276,25.8007,25.8097,30292.0
2015-11-25 13:10:00,28.79,28.82,28.78,28.79,73656.0,25.8007,25.8276,25.7918,25.8007,73656.0
2015-11-25 13:15:00,28.78,28.79,28.78,28.78,14245.0,25.7918,25.8007,25.7918,25.7918,14245.0
2015-11-25 13:20:00,28.78,28.8,28.78,28.8,21824.0,25.7918,25.8097,25.7918,25.8097,21824.0
2015-11-25 13:25:00,28.79,28.83,28.78,28.82,43182.0,25.8007,25.8366,25.7918,25.8276,43182.0
2015-11-25 13:30:00,28.82,28.86,28.82,28.86,46342.0,25.8276,25.8635,25.8276,25.8635,46342.0
2015-11-25 13:35:00,28.87,28.91,28.86,28.91,66836.0,25.8724,25.9083,25.8635,25.9083,66836.0
2015-11-25 13:40:00,28.91,28.91,28.89,28.91,49535.0,25.9083,25.9083,25.8904,25.9083,49535.0
2015-11-25 13:45:00,28.91,28.92,28.9,28.91,37584.0,25.9083,25.9172,25.8993,25.9083,37584.0
2015-11-25 13:50:00,28.91,28.92,28.9,28.92,21379.0,25.9083,25.9172,25.8993,25.9172,21379.0
2015-11-25 13:55:00,28.92,28.95,28.91,28.95,36409.0,25.9172,25.9441,25.9083,25.9441,36409.0
2015-11-25 14:00:00,28.95,28.96,28.94,28.95,55968.0,25.9441,25.9531,25.9352,25.9441,55968.0
2015-11-25 14:05:00,28.94,28.95,28.94,28.95,23711.0,25.9352,25.9441,25.9352,25.9441,23711.0
2015-11-25 14:10:00,28.94,28.95,28.9,28.9,45788.0,25.9352,25.9441,25.8993,25.8993,45788.0
2015-11-25 14:15:00,28.9,28.92,28.89,28.91,44018.0,25.8993,25.9172,25.8904,25.9083,44018.0
2015-11-25 14:20:00,28.92,28.93,28.9,28.92,37884.0,25.9172,25.9262,25.8993,25.9172,37884.0
2015-11-25 14:25:00,28.92,28.92,28.91,28.91,24860.0,25.9172,25.9172,25.9083,25.9083,24860.0
2015-11-25 14:30:00,28.92,28.92,28.91,28.92,27573.0,25.9172,25.9172,25.9083,25.9172,27573.0
2015-11-25 14:35:00,28.91,28.96,28.91,28.96,93135.0,25.9083,25.9531,25.9083,25.9531,93135.0
2015-11-25 14:40:00,28.96,28.96,28.95,28.95,11000.0,25.9531,25.9531,25.9441,25.9441,11000.0
2015-11-25 14:45:00,28.95,28.96,28.94,28.94,36920.0,25.9441,25.9531,25.9352,25.9352,36920.0
2015-11-25 14:50:00,28.94,28.96,28.93,28.93,57058.0,25.9352,25.9531,25.9262,25.9262,57058.0
2015-11-25 14:55:00,28.93,28.94,28.91,28.92,49924.0,25.9262,25.9352,25.9083,25.9172,49924.0
2015-11-25 15:00:00,28.92,28.93,28.9,28.9,70598.0,25.9172,25.9262,25.8993,25.8993,70598.0
2015-11-25 15:05:00,28.9,28.91,28.89,28.91,55982.0,25.8993,25.9083,25.8904,25.9083,55982.0
2015-11-25 15:10:00,28.9,28.96,28.89,28.96,172572.0,25.8993,25.9531,25.8904,25.9531,172572.0
2015-11-25 15:15:00,28.95,28.98,28.95,28.98,100304.0,25.9441,25.971,25.9441,25.971,100304.0
2015-11-25 15:20:00,28.98,29.01,28.96,29.01,123542.0,25.971,25.9979,25.9531,25.9979,123542.0
2015-11-25 15:25:00,29.0,29.01,29.0,29.01,40909.0,25.9889,25.9979,25.9889,25.9979,40909.0
2015-11-25 15:30:00,29.01,29.01,29.0,29.0,93008.0,25.9979,25.9979,25.9889,25.9889,93008.0
2015-11-25 15:35:00,29.01,29.04,28.98,29.04,260051.0,25.9979,26.0248,25.971,26.0248,260051.0
2015-11-25 15:40:00,29.03,29.04,29.0,29.0,87743.0,26.0158,26.0248,25.9889,25.9889,87743.0
2015-11-25 15:45:00,29.0,29.02,28.97,29.02,154772.0,25.9889,26.0069,25.962,26.0069,154772.0
2015-11-25 15:50:00,29.01,29.02,28.99,29.0,290066.0,25.9979,26.0069,25.98,25.9889,290066.0
2015-11-25 15:55:00,29.0,29.02,28.99,29.0,394945.0,25.9889,26.0069,25.98,25.9889,394945.0
2015-11-27 09:30:00,29.09,29.13,28.91,28.92,242565.0,26.0696,26.1054,25.9083,25.9172,242565.0
2015-11-27 09:35:00,28.91,28.94,28.83,28.89,141924.0,25.9083,25.9352,25.8366,25.8904,141924.0
2015-11-27 09:40:00,28.89,28.93,28.88,28.9,125038.0,25.8904,25.9262,25.8814,25.8993,125038.0
2015-11-27 09:45:00,28.89,28.89,28.8,28.82,87515.0,25.8904,25.8904,25.8097,25.8276,87515.0
2015-11-27 09:50:00,28.82,28.88,28.8,28.87,83633.0,25.8276,25.8814,25.8097,25.8724,83633.0
2015-11-27 09:55:00,28.87,28.87,28.83,28.85,60969.0,25.8724,25.8724,25.8366,25.8545,60969.0
2015-11-27 10:00:00,28.85,28.85,28.79,28.81,109775.0,25.8545,25.8545,25.8007,25.8187,109775.0
2015-11-27 10:05:00,28.82,28.82,28.8,28.81,80617.0,25.8276,25.8276,25.8097,25.8187,80617.0
2015-11-27 10:10:00,28.82,28.85,28.82,28.85,45664.0,25.8276,25.8545,25.8276,25.8545,45664.0
2015-11-27 10:15:00,28.85,28.86,28.82,28.86,86972.0,25.8545,25.8635,25.8276,25.8635,86972.0
2015-11-27 10:20:00,28.86,28.88,28.84,28.88,97356.0,25.8635,25.8814,25.8455,25.8814,97356.0
2015-11-27 10:25:00,28.88,28.88,28.84,28.85,62124.0,25.8814,25.8814,25.8455,25.8545,62124.0
2015-11-27 10:30:00,28.85,28.86,28.84,28.86,81967.0,25.8545,25.8635,25.8455,25.8635,81967.0
2015-11-27 10:35:00,28.86,28.88,28.85,28.85,163530.0,25.8635,25.8814,25.8545,25.8545,163530.0
2015-11-27 10:40:00,28.86,28.9,28.85,28.9,71584.0,25.8635,25.8993,25.8545,25.8993,71584.0
2015-11-27 10:45:00,28.9,28.92,28.89,28.91,50796.0,25.8993,25.9172,25.8904,25.9083,50796.0
2015-11-27 10:50:00,28.92,28.92,28.89,28.89,135713.0,25.9172,25.9172,25.8904,25.8904,135713.0
2015-11-27 10:55:00,28.89,28.9,28.87,28.87,72776.0,25.8904,25.8993,25.8724,25.8724,72776.0
2015-11-27 11:00:00,28.87,28.94,28.87,28.94,114365.0,25.8724,25.9352,25.8724,25.9352,114365.0
2015-11-27 11:05:00,28.94,28.96,28.93,28.95,94886.0,25.9352,25.9531,25.9262,25.9441,94886.0
2015-11-27 11:10:00,28.95,28.96,28.92,28.95,124359.0,25.9441,25.9531,25.9172,25.9441,124359.0
2015-11-27 11:15:00,28.96,28.98,28.95,28.98,92594.0,25.9531,25.971,25.9441,25.971,92594.0
2015-11-27 11:20:00,28.98,29.0,28.98,29.0,89545.0,25.971,25.9889,25.971,25.9889,89545.0
2015-11-27 11:25:00,29.0,29.05,28.99,29.04,95378.0,25.9889,26.0337,25.98,26.0248,95378.0
2015-11-27 11:30:00,29.03,29.04,29.03,29.03,68609.0,26.0158,26.0248,26.0158,26.0158,68609.0
2015-11-27 11:35:00,29.03,29.04,29.03,29.03,61530.0,26.0158,26.0248,26.0158,26.0158,61530.0
2015-11-27 11:40:00,29.03,29.12,29.03,29.12,184867.0,26.0158,26.0965,26.0158,26.0965,184867.0
2015-11-27 11:45:00,29.12,29.14,29.09,29.13,141318.0,26.0965,26.1144,26.0696,26.1054,141318.0
2015-11-27 11:50:00,29.14,29.17,29.13,29.17,71415.0,26.1144,26.1413,26.1054,26.1413,71415.0
2015-11-27 11:55:00,29.17,29.19,29.16,29.17,123931.0,26.1413,26.1592,26.1323,26.1413,123931.0
2015-11-27 12:00:00,29.17,29.2,29.15,29.15,167926.0,26.1413,26.1682,26.1234,26.1234,167926.0
2015-11-27 12:05:00,29.16,29.16,29.15,29.16,63453.0,26.1323,26.1323,26.1234,26.1323,63453.0
2015-11-27 12:10:00,29.16,29.18,29.13,29.16,169052.0,26.1323,26.1502,26.1054,26.1323,169052.0
2015-11-27 12:15:00,29.15,29.16,29.15,29.15,42796.0,26.1234,26.1323,26.1234,26.1234,42796.0
2015-11-27 12:20:00,29.15,29.21,29.15,29.21,105807.0,26.1234,26.1771,26.1234,26.1771,105807.0
2015-11-27 12:25:00,29.21,29.22,29.2,29.22,47352.0,26.1771,26.1861,26.1682,26.1861,47352.0
2015-11-27 12:30:00,29.22,29.22,29.19,29.2,136259.0,26.1861,26.1861,26.1592,26.1682,136259.0
2015-11-27 12:35:00,29.2,29.21,29.16,29.16,162546.0,26.1682,26.1771,26.1323,26.1323,162546.0
2015-11-27 12:40:00,29.16,29.17,29.11,29.12,181335.0,26.1323,26.1413,26.0875,26.0965,181335.0
2015-11-27 12:45:00,29.13,29.13,29.11,29.11,83769.0,26.1054,26.1054,26.0875,26.0875,83769.0
2015-11-27 12:50:00,29.11,29.12,29.09,29.1,249539.0,26.0875,26.0965,26.0696,26.0785,249539.0
2015-11-27 12:55:00,29.1,29.12,29.07,29.11,444856.0,26.0785,26.0965,26.0517,26.0875,444856.0
2015-11-30 09:30:00,29.09,29.26,29.09,29.15,353432.0,26.0696,26.2219,26.0696,26.1234,353432.0
2015-11-30 09:35:00,29.14,29.21,29.13,29.19,202507.0,26.1144,26.1771,26.1054,26.1592,202507.0
2015-11-30 09:40:00,29.19,29.38,29.16,29.35,258747.0,26.1592,26.3295,26.1323,26.3026,258747.0
2015-11-30 09:45:00,29.35,29.57,29.33,29.47,402312.0,26.3026,26.4997,26.2847,26.4101,402312.0
2015-11-30 09:50:00,29.48,29.48,29.33,29.37,221421.0,26.4191,26.4191,26.2847,26.3205,221421.0
2015-11-30 09:55:00,29.38,29.44,29.3,29.31,258350.0,26.3295,26.3832,26.2578,26.2667,258350.0
2015-11-30 10:00:00,29.3,29.31,29.16,29.21,279016.0,26.2578,26.2667,26.1323,26.1771,279016.0
2015-11-30 10:05:00,29.21,29.26,29.2,29.21,126135.0,26.1771,26.2219,26.1682,26.1771,126135.0
2015-11-30 10:10:00,29.22,29.24,29.2,29.21,253787.0,26.1861,26.204,26.1682,26.1771,253787.0
2015-11-30 10:15:00,29.22,29.22,29.16,29.16,213022.0,26.1861,26.1861,26.1323,26.1323,213022.0
2015-11-30 10:20:00,29.16,29.17,29.12,29.14,184008.0,26.1323,26.1413,26.0965,26.1144,184008.0
2015-11-30 10:25:00,29.13,29.14,29.05,29.09,144054.0,26.1054,26.1144,26.0337,26.0696,144054.0
2015-11-30 10:30:00,29.09,29.16,29.08,29.1,93245.0,26.0696,26.1323,26.0606,26.0785,93245.0
2015-11-30 10:35:00,29.1,29.14,29.08,29.08,98688.0,26.0785,26.1144,26.0606,26.0606,98688.0
2015-11-30 10:40:00,29.08,29.08,29.03,29.07,70449.0,26.0606,26.0606,26.0158,26.0517,70449.0
2015-11-30 10:45:00,29.07,29.12,29.06,29.12,95963.0,26.0517,26.0965,26.0427,26.0965,95963.0
2015-11-30 10:50:00,29.12,29.19,29.12,29.18,154849.0,26.0965,26.1592,26.0965,26.1502,154849.0
2015-11-30 10:55:00,29.18,29.26,29.17,29.26,254955.0,26.1502,26.2219,26.1413,26.2219,254955.0
2015-11-30 11:00:00,29.26,29.27,29.23,29.25,147598.0,26.2219,26.2309,26.1951,26.213,147598.0
2015-11-30 11:05:00,29.26,29.27,29.23,29.25,143400.0,26.2219,26.2309,26.1951,26.213,143400.0
2015-11-30 11:10:00,29.24,29.27,29.24,29.27,177906.0,26.204,26.2309,26.204,26.2309,177906.0
2015-11-30 11:15:00,29.27,29.3,29.26,29.27,222416.0,26.2309,26.2578,26.2219,26.2309,222416.0
2015-11-30 11:20:00,29.27,29.35,29.26,29.27,303075.0,26.2309,26.3026,26.2219,26.2309,303075.0
2015-11-30 11:25:00,29.27,29.29,29.19,29.22,178302.0,26.2309,26.2488,26.1592,26.1861,178302.0
2015-11-30 11:30:00,29.23,29.28,29.21,29.28,109994.0,26.1951,26.2399,26.1771,26.2399,109994.0
2015-11-30 11:35:00,29.27,29.3,29.25,29.25,137324.0,26.2309,26.2578,26.213,26.213,137324.0
2015-11-30 11:40:00,29.25,29.26,29.25,29.26,82422.0,26.213,26.2219,26.213,26.2219,82422.0
2015-11-30 11:45:00,29.25,29.26,29.24,29.24,97472.0,26.213,26.2219,26.204,26.204,97472.0
2015-11-30 11:50:00,29.24,29.26,29.23,29.25,139008.0,26.204,26.2219,26.1951,26.213,139008.0
2015-11-30 11:55:00,29.24,29.25,29.23,29.24,66755.0,26.204,26.213,26.1951,26.204,66755.0
2015-11-30 12:00:00,29.24,29.24,29.23,29.24,44255.0,26.204,26.204,26.1951,26.204,44255.0
2015-11-30 12:05:00,29.24,29.27,29.23,29.25,192868.0,26.204,26.2309,26.1951,26.213,192868.0
2015-11-30 12:10:00,29.25,29.27,29.23,29.24,128864.0,26.213,26.2309,26.1951,26.204,128864.0
2015-11-30 12:15:00,29.24,29.26,29.23,29.25,75172.0,26.204,26.2219,26.1951,26.213,75172.0
2015-11-30 12:20:00,29.25,29.26,29.24,29.26,51464.0,26.213,26.2219,26.204,26.2219,51464.0
2015-11-30 12:25:00,29.26,29.27,29.25,29.26,42603.0,26.2219,26.2309,26.213,26.2219,42603.0
2015-11-30 12:30:00,29.25,29.28,29.25,29.26,67999.0,26.213,26.2399,26.213,26.2219,67999.0
2015-11-30 12:35:00,29.26,29.27,29.24,29.25,71954.0,26.2219,26.2309,26.204,26.213,71954.0
2015-11-30 12:40:00,29.25,29.25,29.24,29.25,32365.0,26.213,26.213,26.204,26.213,32365.0
2015-11-30 12:45:00,29.24,29.25,29.24,29.25,140282.0,26.204,26.213,26.204,26.213,140282.0
2015-11-30 12:50:00,29.24,29.26,29.24,29.26,42071.0,26.204,26.2219,26.204,26.2219,42071.0
2015-11-30 12:55:00,29.26,29.28,29.25,29.25,85127.0,26.2219,26.2399,26.213,26.213,85127.0
2015-11-30 13:00:00,29.25,29.31,29.25,29.3,189281.0,26.213,26.2667,26.213,26.2578,189281.0
2015-11-30 13:05:00,29.29,29.33,29.28,29.3,93482.0,26.2488,26.2847,26.2399,26.2578,93482.0
2015-11-30 13:10:00,29.31,29.31,29.29,29.3,49618.0,26.2667,26.2667,26.2488,26.2578,49618.0
2015-11-30 13:15:00,29.3,29.31,29.29,29.3,39770.0,26.2578,26.2667,26.2488,26.2578,39770.0
2015-11-30 13:20:00,29.29,29.3,29.29,29.3,60303.0,26.2488,26.2578,26.2488,26.2578,60303.0
2015-11-30 13:25:00,29.3,29.35,29.29,29.35,199207.0,26.2578,26.3026,26.2488,26.3026,199207.0
2015-11-30 13:30:00,29.34,29.35,29.32,29.33,65674.0,26.2936,26.3026,26.2757,26.2847,65674.0
2015-11-30 13:35:00,29.32,29.38,29.32,29.38,98652.0,26.2757,26.3295,26.2757,26.3295,98652.0
2015-11-30 13:40:00,29.38,29.38,29.36,29.37,78237.0,26.3295,26.3295,26.3116,26.3205,78237.0
2015-11-30 13:45:00,29.37,29.43,29.36,29.43,63947.0,26.3205,26.3743,26.3116,26.3743,63947.0
2015-11-30 13:50:00,29.42,29.47,29.42,29.46,90578.0,26.3653,26.4101,26.3653,26.4012,90578.0
2015-11-30 13:55:00,29.47,29.49,29.46,29.47,135056.0,26.4101,26.4281,26.4012,26.4101,135056.0
2015-11-30 14:00:00,29.47,29.5,29.47,29.5,118880.0,26.4101,26.437,26.4101,26.437,118880.0
2015-11-30 14:05:00,29.5,29.52,29.47,29.49,133077.0,26.437,26.4549,26.4101,26.4281,133077.0
2015-11-30 14:10:00,29.48,29.51,29.47,29.5,141629.0,26.4191,26.446,26.4101,26.437,141629.0
2015-11-30 14:15:00,29.51,29.51,29.47,29.48,86600.0,26.446,26.446,26.4101,26.4191,86600.0
2015-11-30 14:20:00,29.48,29.52,29.47,29.5,110887.0,26.4191,26.4549,26.4101,26.437,110887.0
2015-11-30 14:25:00,29.5,29.52,29.49,29.51,82313.0,26.437,26.4549,26.4281,26.446,82313.0
2015-11-30 14:30:00,29.51,29.53,29.5,29.51,247054.0,26.446,26.4639,26.437,26.446,247054.0
2015-11-30 14:35:00,29.51,29.53,29.5,29.52,208010.0,26.446,26.4639,26.437,26.4549,208010.0
2015-11-30 14:40:00,29.51,29.52,29.5,29.5,100545.0,26.446,26.4549,26.437,26.437,100545.0
2015-11-30 14:45:00,29.5,29.5,29.48,29.49,93084.0,26.437,26.437,26.4191,26.4281,93084.0
2015-11-30 14:50:00,29.48,29.55,29.48,29.54,145912.0,26.4191,26.4818,26.4191,26.4729,145912.0
2015-11-30 14:55:00,29.54,29.55,29.51,29.53,125035.0,26.4729,26.4818,26.446,26.4639,125035.0
2015-11-30 15:00:00,29.52,29.53,29.49,29.5,98701.0,26.4549,26.4639,26.4281,26.437,98701.0
2015-11-30 15:05:00,29.51,29.53,29.5,29.52,188019.0,26.446,26.4639,26.437,26.4549,188019.0
2015-11-30 15:10:00,29.53,29.53,29.49,29.5,174823.0,26.4639,26.4639,26.4281,26.437,174823.0
2015-11-30 15:15:00,29.49,29.54,29.49,29.51,202679.0,26.4281,26.4729,26.4281,26.446,202679.0
2015-11-30 15:20:00,29.52,29.53,29.5,29.51,180714.0,26.4549,26.4639,26.437,26.446,180714.0
2015-11-30 15:25:00,29.51,29.53,29.49,29.51,460472.0,26.446,26.4639,26.4281,26.446,460472.0
2015-11-30 15:30:00,29.51,29.53,29.49,29.52,420606.0,26.446,26.4639,26.4281,26.4549,420606.0
2015-11-30 15:35:00,29.52,29.53,29.5,29.51,592958.0,26.4549,26.4639,26.437,26.446,592958.0
2015-11-30 15:40:00,29.5,29.53,29.49,29.51,350564.0,26.437,26.4639,26.4281,26.446,350564.0
2015-11-30 15:45:00,29.5,29.54,29.5,29.54,344662.0,26.437,26.4729,26.437,26.4729,344662.0
2015-11-30 15:50:00,29.53,29.57,29.51,29.57,437563.0,26.4639,26.4997,26.446,26.4997,437563.0
2015-11-30 15:55:00,29.57,29.63,29.56,29.59,1087191.0,26.4997,26.5535,26.4908,26.5177,1087191.0
2015-12-01 09:30:00,29.76,29.83,29.33,29.34,617065.0,26.67,26.7328,26.2847,26.2936,617065.0
2015-12-01 09:35:00,29.34,29.42,29.31,29.42,376218.0,26.2936,26.3653,26.2667,26.3653,376218.0
2015-12-01 09:40:00,29.41,29.57,29.41,29.54,400758.0,26.3564,26.4997,26.3564,26.4729,400758.0
2015-12-01 09:45:00,29.55,29.56,29.39,29.39,298322.0,26.4818,26.4908,26.3384,26.3384,298322.0
2015-12-01 09:50:00,29.4,29.49,29.39,29.44,253825.0,26.3474,26.4281,26.3384,26.3832,253825.0
2015-12-01 09:55:00,29.45,29.47,29.4,29.44,124903.0,26.3922,26.4101,26.3474,26.3832,124903.0
2015-12-01 10:00:00,29.44,29.47,29.4,29.4,230675.0,26.3832,26.4101,26.3474,26.3474,230675.0
2015-12-01 10:05:00,29.41,29.44,29.38,29.4,204539.0,26.3564,26.3832,26.3295,26.3474,204539.0
2015-12-01 10:10:00,29.4,29.49,29.38,29.47,182744.0,26.3474,26.4281,26.3295,26.4101,182744.0
2015-12-01 10:15:00,29.47,29.48,29.32,29.38,322232.0,26.4101,26.4191,26.2757,26.3295,322232.0
2015-12-01 10:20:00,29.38,29.38,29.28,29.33,160025.0,26.3295,26.3295,26.2399,26.2847,160025.0
2015-12-01 10:25:00,29.33,29.34,29.23,29.3,506593.0,26.2847,26.2936,26.1951,26.2578,506593.0
2015-12-01 10:30:00,29.3,29.31,29.26,29.28,124944.0,26.2578,26.2667,26.2219,26.2399,124944.0
2015-12-01 10:35:00,29.28,29.39,29.27,29.39,140820.0,26.2399,26.3384,26.2309,26.3384,140820.0
2015-12-01 10:40:00,29.39,29.39,29.31,29.34,165365.0,26.3384,26.3384,26.2667,26.2936,165365.0
2015-12-01 10:45:00,29.34,29.38,29.31,29.35,174498.0,26.2936,26.3295,26.2667,26.3026,174498.0
2015-12-01 10:50:00,29.35,29.5,29.32,29.5,269661.0,26.3026,26.437,26.2757,26.437,269661.0
2015-12-01 10:55:00,29.5,29.53,29.4,29.44,181850.0,26.437,26.4639,26.3474,26.3832,181850.0
2015-12-01 11:00:00,29.44,29.46,29.39,29.4,134470.0,26.3832,26.4012,26.3384,26.3474,134470.0
2015-12-01 11:05:00,29.4,29.42,29.34,29.35,111178.0,26.3474,26.3653,26.2936,26.3026,111178.0
2015-12-01 11:10:00,29.35,29.36,29.29,29.3,101694.0,26.3026,26.3116,26.2488,26.2578,101694.0
2015-12-01 11:15:00,29.3,29.33,29.29,29.32,70868.0,26.2578,26.2847,26.2488,26.2757,70868.0
2015-12-01 11:20:00,29.32,29.33,29.3,29.33,67253.0,26.2757,26.2847,26.2578,26.2847,67253.0
2015-12-01 11:25:00,29.33,29.35,29.3,29.33,87832.0,26.2847,26.3026,26.2578,26.2847,87832.0
2015-12-01 11:30:00,29.33,29.34,29.32,29.32,70712.0,26.2847,26.2936,26.2757,26.2757,70712.0
2015-12-01 11:35:00,29.32,29.33,29.29,29.3,128842.0,26.2757,26.2847,26.2488,26.2578,128842.0
2015-12-01 11:40:00,29.29,29.34,29.29,29.34,94515.0,26.2488,26.2936,26.2488,26.2936,94515.0
2015-12-01 11:45:00,29.34,29.37,29.33,29.35,52648.0,26.2936,26.3205,26.2847,26.3026,52648.0
2015-12-01 11:50:00,29.35,29.36,29.32,29.36,61201.0,26.3026,26.3116,26.2757,26.3116,61201.0
2015-12-01 11:55:00,29.35,29.36,29.3,29.32,81372.0,26.3026,26.3116,26.2578,26.2757,81372.0
2015-12-01 12:00:00,29.32,29.33,29.3,29.31,98759.0,26.2757,26.2847,26.2578,26.2667,98759.0
2015-12-01 12:05:00,29.3,29.33,29.3,29.33,22653.0,26.2578,26.2847,26.2578,26.2847,22653.0
2015-12-01 12:10:00,29.33,29.37,29.32,29.37,109934.0,26.2847,26.3205,26.2757,26.3205,109934.0
2015-12-01 12:15:00,29.37,29.37,29.3,29.3,50139.0,26.3205,26.3205,26.2578,26.2578,50139.0
2015-12-01 12:20:00,29.3,29.34,29.3,29.33,80194.0,26.2578,26.2936,26.2578,26.2847,80194.0
2015-12-01 12:25:00,29.32,29.33,29.3,29.3,84935.0,26.2757,26.2847,26.2578,26.2578,84935.0
2015-12-01 12:30:00,29.3,29.32,29.3,29.32,70755.0,26.2578,26.2757,26.2578,26.2757,70755.0
2015-12-01 12:35:00,29.32,29.32,29.3,29.3,23662.0,26.2757,26.2757,26.2578,26.2578,23662.0
2015-12-01 12:40:00,29.3,29.33,29.3,29.32,56569.0,26.2578,26.2847,26.2578,26.2757,56569.0
2015-12-01 12:45:00,29.32,29.32,29.31,29.32,30036.0,26.2757,26.2757,26.2667,26.2757,30036.0
2015-12-01 12:50:00,29.32,29.32,29.31,29.32,20920.0,26.2757,26.2757,26.2667,26.2757,20920.0
2015-12-01 12:55:00,29.31,29.34,29.3,29.34,69540.0,26.2667,26.2936,26.2578,26.2936,69540.0
2015-12-01 13:00:00,29.34,29.36,29.33,29.33,61214.0,26.2936,26.3116,26.2847,26.2847,61214.0
2015-12-01 13:05:00,29.34,29.35,29.29,29.31,142489.0,26.2936,26.3026,26.2488,26.2667,142489.0
2015-12-01 13:10:00,29.32,29.32,29.3,29.32,48290.0,26.2757,26.2757,26.2578,26.2757,48290.0
2015-12-01 13:15:00,29.31,29.32,29.23,29.23,82962.0,26.2667,26.2757,26.1951,26.1951,82962.0
2015-12-01 13:20:00,29.23,29.25,29.21,29.23,66271.0,26.1951,26.213,26.1771,26.1951,66271.0
2015-12-01 13:25:00,29.23,29.24,29.21,29.21,37665.0,26.1951,26.204,26.1771,26.1771,37665.0
2015-12-01 13:30:00,29.21,29.23,29.18,29.19,94084.0,26.1771,26.1951,26.1502,26.1592,94084.0
2015-12-01 13:35:00,29.19,29.2,29.19,29.19,39565.0,26.1592,26.1682,26.1592,26.1592,39565.0
2015-12-01 13:40:00,29.19,29.22,29.19,29.22,48916.0,26.1592,26.1861,26.1592,26.1861,48916.0
2015-12-01 13:45:00,29.22,29.22,29.19,29.2,52102.0,26.1861,26.1861,26.1592,26.1682,52102.0
2015-12-01 13:50:00,29.2,29.2,29.18,29.19,28815.0,26.1682,26.1682,26.1502,26.1592,28815.0
2015-12-01 13:55:00,29.19,29.2,29.18,29.19,50173.0,26.1592,26.1682,26.1502,26.1592,50173.0
2015-12-01 14:00:00,29.18,29.19,29.15,29.16,92448.0,26.1502,26.1592,26.1234,26.1323,92448.0
2015-12-01 14:05:00,29.16,29.17,29.14,29.15,62951.0,26.1323,26.1413,26.1144,26.1234,62951.0
2015-12-01 14:10:00,29.14,29.15,29.12,29.13,68450.0,26.1144,26.1234,26.0965,26.1054,68450.0
2015-12-01 14:15:00,29.13,29.17,29.13,29.16,100206.0,26.1054,26.1413,26.1054,26.1323,100206.0
2015-12-01 14:20:00,29.16,29.19,29.15,29.16,51855.0,26.1323,26.1592,26.1234,26.1323,51855.0
2015-12-01 14:25:00,29.16,29.17,29.15,29.15,36818.0,26.1323,26.1413,26.1234,26.1234,36818.0
2015-12-01 14:30:00,29.15,29.16,29.14,29.15,67661.0,26.1234,26.1323,26.1144,26.1234,67661.0
2015-12-01 14:35:00,29.15,29.16,29.12,29.12,134245.0,26.1234,26.1323,26.0965,26.0965,134245.0
2015-12-01 14:40:00,29.13,29.13,29.08,29.09,122125.0,26.1054,26.1054,26.0606,26.0696,122125.0
2015-12-01 14:45:00,29.09,29.14,29.09,29.13,169089.0,26.0696,26.1144,26.0696,26.1054,169089.0
2015-12-01 14:50:00,29.13,29.14,29.11,29.14,78404.0,26.1054,26.1144,26.0875,26.1144,78404.0
2015-12-01 14:55:00,29.14,29.14,29.09,29.09,70448.0,26.1144,26.1144,26.0696,26.0696,70448.0
2015-12-01 15:00:00,29.09,29.11,29.09,29.1,124531.0,26.0696,26.0875,26.0696,26.0785,124531.0
2015-12-01 15:05:00,29.1,29.11,29.09,29.1,113106.0,26.0785,26.0875,26.0696,26.0785,113106.0
2015-12-01 15:10:00,29.1,29.12,29.09,29.09,205880.0,26.0785,26.0965,26.0696,26.0696,205880.0
2015-12-01 15:15:00,29.09,29.1,29.08,29.1,95923.0,26.0696,26.0785,26.0606,26.0785,95923.0
2015-12-01 15:20:00,29.1,29.1,29.08,29.1,124604.0,26.0785,26.0785,26.0606,26.0785,124604.0
2015-12-01 15:25:00,29.09,29.11,29.06,29.07,187367.0,26.0696,26.0875,26.0427,26.0517,187367.0
2015-12-01 15:30:00,29.07,29.09,29.06,29.07,194321.0,26.0517,26.0696,26.0427,26.0517,194321.0
2015-12-01 15:35:00,29.08,29.08,29.07,29.08,107618.0,26.0606,26.0606,26.0517,26.0606,107618.0
2015-12-01 15:40:00,29.08,29.08,29.07,29.07,135605.0,26.0606,26.0606,26.0517,26.0517,135605.0
2015-12-01 15:45:00,29.08,29.08,29.07,29.08,155636.0,26.0606,26.0606,26.0517,26.0606,155636.0
2015-12-01 15:50:00,29.07,29.08,29.04,29.05,557416.0,26.0517,26.0606,26.0248,26.0337,557416.0
2015-12-01 15:55:00,29.05,29.07,29.02,29.05,942584.0,26.0337,26.0517,26.0069,26.0337,942584.0
2015-12-02 09:30:00,29.16,29.25,29.1,29.23,167329.0,26.1323,26.213,26.0785,26.1951,167329.0
2015-12-02 09:35:00,29.23,29.32,29.22,29.27,122631.0,26.1951,26.2757,26.1861,26.2309,122631.0
2015-12-02 09:40:00,29.26,29.41,29.26,29.37,163810.0,26.2219,26.3564,26.2219,26.3205,163810.0
2015-12-02 09:45:00,29.37,29.38,29.32,29.37,100563.0,26.3205,26.3295,26.2757,26.3205,100563.0
2015-12-02 09:50:00,29.37,29.39,29.26,29.3,151185.0,26.3205,26.3384,26.2219,26.2578,151185.0
2015-12-02 09:55:00,29.3,29.32,29.23,29.32,86084.0,26.2578,26.2757,26.1951,26.2757,86084.0
2015-12-02 10:00:00,29.32,29.35,29.28,29.29,71462.0,26.2757,26.3026,26.2399,26.2488,71462.0
2015-12-02 10:05:00,29.29,29.3,29.2,29.2,126637.0,26.2488,26.2578,26.1682,26.1682,126637.0
2015-12-02 10:10:00,29.21,29.23,29.17,29.19,73070.0,26.1771,26.1951,26.1413,26.1592,73070.0
2015-12-02 10:15:00,29.2,29.31,29.19,29.28,104655.0,26.1682,26.2667,26.1592,26.2399,104655.0
2015-12-02 10:20:00,29.28,29.34,29.27,29.31,63129.0,26.2399,26.2936,26.2309,26.2667,63129.0
2015-12-02 10:25:00,29.3,29.33,29.28,29.28,147345.0,26.2578,26.2847,26.2399,26.2399,147345.0
2015-12-02 10:30:00,29.28,29.3,29.23,29.25,107306.0,26.2399,26.2578,26.1951,26.213,107306.0
2015-12-02 10:35:00,29.25,29.29,29.24,29.29,82845.0,26.213,26.2488,26.204,26.2488,82845.0
2015-12-02 10:40:00,29.29,29.31,29.25,29.31,70502.0,26.2488,26.2667,26.213,26.2667,70502.0
2015-12-02 10:45:00,29.3,29.31,29.25,29.25,65644.0,26.2578,26.2667,26.213,26.213,65644.0
2015-12-02 10:50:00,29.25,29.31,29.25,29.27,82120.0,26.213,26.2667,26.213,26.2309,82120.0
2015-12-02 10:55:00,29.27,29.28,29.24,29.24,116546.0,26.2309,26.2399,26.204,26.204,116546.0
2015-12-02 11:00:00,29.24,29.25,29.18,29.22,96702.0,26.204,26.213,26.1502,26.1861,96702.0
2015-12-02 11:05:00,29.23,29.27,29.21,29.25,61319.0,26.1951,26.2309,26.1771,26.213,61319.0
2015-12-02 11:10:00,29.26,29.28,29.25,29.26,43648.0,26.2219,26.2399,26.213,26.2219,43648.0
2015-12-02 11:15:00,29.25,29.25,29.21,29.24,57011.0,26.213,26.213,26.1771,26.204,57011.0
2015-12-02 11:20:00,29.24,29.25,29.21,29.25,65688.0,26.204,26.213,26.1771,26.213,65688.0
2015-12-02 11:25:00,29.24,29.24,29.2,29.2,48284.0,26.204,26.204,26.1682,26.1682,48284.0
2015-12-02 11:30:00,29.21,29.24,29.18,29.24,62937.0,26.1771,26.204,26.1502,26.204,62937.0
2015-12-02 11:35:00,29.24,29.27,29.13,29.13,212683.0,26.204,26.2309,26.1054,26.1054,212683.0
2015-12-02 11:40:00,29.14,29.16,29.12,29.14,101536.0,26.1144,26.1323,26.0965,26.1144,101536.0
2015-12-02 11:45:00,29.13,29.15,29.1,29.11,53331.0,26.1054,26.1234,26.0785,26.0875,53331.0
2015-12-02 11:50:00,29.11,29.13,29.06,29.08,118622.0,26.0875,26.1054,26.0427,26.0606,118622.0
2015-12-02 11:55:00,29.08,29.1,29.06,29.1,63338.0,26.0606,26.0785,26.0427,26.0785,63338.0
2015-12-02 12:00:00,29.1,29.15,29.09,29.15,66709.0,26.0785,26.1234,26.0696,26.1234,66709.0
2015-12-02 12:05:00,29.15,29.16,29.13,29.15,55231.0,26.1234,26.1323,26.1054,26.1234,55231.0
2015-12-02 12:10:00,29.15,29.15,29.13,29.14,47654.0,26.1234,26.1234,26.1054,26.1144,47654.0
2015-12-02 12:15:00,29.14,29.14,29.09,29.1,99540.0,26.1144,26.1144,26.0696,26.0785,99540.0
2015-12-02 12:20:00,29.1,29.13,29.1,29.12,40230.0,26.0785,26.1054,26.0785,26.0965,40230.0
2015-12-02 12:25:00,29.12,29.14,29.09,29.11,81541.0,26.0965,26.1144,26.0696,26.0875,81541.0
2015-12-02 12:30:00,29.12,29.13,29.08,29.1,67966.0,26.0965,26.1054,26.0606,26.0785,67966.0
2015-12-02 12:35:00,29.1,29.11,29.09,29.09,49900.0,26.0785,26.0875,26.0696,26.0696,49900.0
2015-12-02 12:40:00,29.1,29.1,29.08,29.09,47691.0,26.0785,26.0785,26.0606,26.0696,47691.0
2015-12-02 12:45:00,29.09,29.1,29.04,29.05,149118.0,26.0696,26.0785,26.0248,26.0337,149118.0
2015-12-02 12:50:00,29.04,29.07,29.03,29.05,144267.0,26.0248,26.0517,26.0158,26.0337,144267.0
2015-12-02 12:55:00,29.05,29.13,29.04,29.13,76306.0,26.0337,26.1054,26.0248,26.1054,76306.0
2015-12-02 13:00:00,29.12,29.13,29.07,29.1,113697.0,26.0965,26.1054,26.0517,26.0785,113697.0
2015-12-02 13:05:00,29.09,29.12,29.07,29.12,64286.0,26.0696,26.0965,26.0517,26.0965,64286.0
2015-12-02 13:10:00,29.12,29.14,29.1,29.13,46501.0,26.0965,26.1144,26.0785,26.1054,46501.0
2015-12-02 13:15:00,29.13,29.16,29.12,29.14,121358.0,26.1054,26.1323,26.0965,26.1144,121358.0
2015-12-02 13:20:00,29.15,29.15,29.14,29.15,19544.0,26.1234,26.1234,26.1144,26.1234,19544.0
2015-12-02 13:25:00,29.15,29.18,29.14,29.17,37065.0,26.1234,26.1502,26.1144,26.1413,37065.0
2015-12-02 13:30:00,29.17,29.19,29.16,29.18,49501.0,26.1413,26.1592,26.1323,26.1502,49501.0
2015-12-02 13:35:00,29.18,29.2,29.17,29.18,100060.0,26.1502,26.1682,26.1413,26.1502,100060.0
2015-12-02 13:40:00,29.17,29.19,29.17,29.19,33260.0,26.1413,26.1592,26.1413,26.1592,33260.0
2015-12-02 13:45:00,29.19,29.19,29.15,29.16,50298.0,26.1592,26.1592,26.1234,26.1323,50298.0
2015-12-02 13:50:00,29.16,29.16,29.08,29.1,186041.0,26.1323,26.1323,26.0606,26.0785,186041.0
2015-12-02 13:55:00,29.09,29.13,29.06,29.08,56341.0,26.0696,26.1054,26.0427,26.0606,56341.0
2015-12-02 14:00:00,29.08,29.08,28.98,28.99,81773.0,26.0606,26.0606,25.971,25.98,81773.0
2015-12-02 14:05:00,28.99,29.01,28.97,29.01,44938.0,25.98,25.9979,25.962,25.9979,44938.0
2015-12-02 14:10:00,29.01,29.01,28.93,28.96,84596.0,25.9979,25.9979,25.9262,25.9531,84596.0
2015-12-02 14:15:00,28.96,28.98,28.91,28.93,71206.0,25.9531,25.971,25.9083,25.9262,71206.0
2015-12-02 14:20:00,28.93,28.97,28.92,28.95,68245.0,25.9262,25.962,25.9172,25.9441,68245.0
2015-12-02 14:25:00,28.95,28.95,28.89,28.9,92976.0,25.9441,25.9441,25.8904,25.8993,92976.0
2015-12-02 14:30:00,28.9,28.9,28.86,28.9,79047.0,25.8993,25.8993,25.8635,25.8993,79047.0
2015-12-02 14:35:00,28.89,28.91,28.87,28.89,115285.0,25.8904,25.9083,25.8724,25.8904,115285.0
2015-12-02 14:40:00,28.88,28.91,28.87,28.88,74781.0,25.8814,25.9083,25.8724,25.8814,74781.0
2015-12-02 14:45:00,28.87,28.87,28.8,28.87,110168.0,25.8724,25.8724,25.8097,25.8724,110168.0
2015-12-02 14:50:00,28.86,28.89,28.85,28.86,95243.0,25.8635,25.8904,25.8545,25.8635,95243.0
2015-12-02 14:55:00,28.85,28.86,28.79,28.8,129267.0,25.8545,25.8635,25.8007,25.8097,129267.0
2015-12-02 15:00:00,28.8,28.85,28.78,28.84,129762.0,25.8097,25.8545,25.7918,25.8455,129762.0
2015-12-02 15:05:00,28.85,28.88,28.84,28.87,148675.0,25.8545,25.8814,25.8455,25.8724,148675.0
2015-12-02 15:10:00,28.87,28.97,28.86,28.94,328911.0,25.8724,25.962,25.8635,25.9352,328911.0
2015-12-02 15:15:00,28.94,28.95,28.9,28.93,186726.0,25.9352,25.9441,25.8993,25.9262,186726.0
2015-12-02 15:20:00,28.94,29.01,28.93,28.99,297453.0,25.9352,25.9979,25.9262,25.98,297453.0
2015-12-02 15:25:00,28.99,29.03,28.98,29.0,140135.0,25.98,26.0158,25.971,25.9889,140135.0
2015-12-02 15:30:00,29.01,29.03,28.94,28.97,266673.0,25.9979,26.0158,25.9352,25.962,266673.0
2015-12-02 15:35:00,28.96,28.97,28.91,28.95,150750.0,25.9531,25.962,25.9083,25.9441,150750.0
2015-12-02 15:40:00,28.95,29.01,28.94,28.99,207413.0,25.9441,25.9979,25.9352,25.98,207413.0
2015-12-02 15:45:00,28.98,29.0,28.96,28.96,164488.0,25.971,25.9889,25.9531,25.9531,164488.0
2015-12-02 15:50:00,28.96,29.0,28.95,29.0,612449.0,25.9531,25.9889,25.9441,25.9889,612449.0
2015-12-02 15:55:00,29.0,29.02,28.96,28.98,956556.0,25.9889,26.0069,25.9531,25.971,956556.0
2015-12-03 09:30:00,28.98,29.0,28.78,28.83,135256.0,25.971,25.9889,25.7918,25.8366,135256.0
2015-12-03 09:35:00,28.81,28.83,28.7,28.71,100237.0,25.8187,25.8366,25.7201,25.729,100237.0
2015-12-03 09:40:00,28.72,28.83,28.71,28.82,122530.0,25.738,25.8366,25.729,25.8276,122530.0
2015-12-03 09:45:00,28.82,28.86,28.78,28.82,99562.0,25.8276,25.8635,25.7918,25.8276,99562.0
2015-12-03 09:50:00,28.82,28.86,28.79,28.86,69888.0,25.8276,25.8635,25.8007,25.8635,69888.0
2015-12-03 09:55:00,28.85,28.9,28.84,28.85,58719.0,25.8545,25.8993,25.8455,25.8545,58719.0
2015-12-03 10:00:00,28.86,28.86,28.63,28.67,141742.0,25.8635,25.8635,25.6573,25.6932,141742.0
2015-12-03 10:05:00,28.68,28.71,28.61,28.61,81060.0,25.7022,25.729,25.6394,25.6394,81060.0
2015-12-03 10:10:00,28.61,28.66,28.59,28.62,90797.0,25.6394,25.6842,25.6215,25.6484,90797.0
2015-12-03 10:15:00,28.63,28.69,28.62,28.66,71990.0,25.6573,25.7111,25.6484,25.6842,71990.0
2015-12-03 10:20:00,28.65,28.65,28.55,28.57,91646.0,25.6753,25.6753,25.5857,25.6036,91646.0
2015-12-03 10:25:00,28.57,28.67,28.56,28.64,107062.0,25.6036,25.6932,25.5946,25.6663,107062.0
2015-12-03 10:30:00,28.63,28.68,28.57,28.68,201235.0,25.6573,25.7022,25.6036,25.7022,201235.0
2015-12-03 10:35:00,28.67,28.67,28.56,28.59,260380.0,25.6932,25.6932,25.5946,25.6215,260380.0
2015-12-03 10:40:00,28.58,28.61,28.53,28.56,149853.0,25.6125,25.6394,25.5677,25.5946,149853.0
2015-12-03 10:45:00,28.55,28.74,28.55,28.7,130010.0,25.5857,25.7559,25.5857,25.7201,130010.0
2015-12-03 10:50:00,28.7,28.78,28.69,28.73,88264.0,25.7201,25.7918,25.7111,25.747,88264.0
2015-12-03 10:55:00,28.73,28.74,28.65,28.67,127861.0,25.747,25.7559,25.6753,25.6932,127861.0
2015-12-03 11:00:00,28.67,28.69,28.61,28.68,92154.0,25.6932,25.7111,25.6394,25.7022,92154.0
2015-12-03 11:05:00,28.67,28.73,28.66,28.72,72365.0,25.6932,25.747,25.6842,25.738,72365.0
2015-12-03 11:10:00,28.72,28.76,28.7,28.73,86534.0,25.738,25.7739,25.7201,25.747,86534.0
2015-12-03 11:15:00,28.74,28.78,28.73,28.74,77707.0,25.7559,25.7918,25.747,25.7559,77707.0
2015-12-03 11:20:00,28.74,28.81,28.74,28.8,118978.0,25.7559,25.8187,25.7559,25.8097,118978.0
2015-12-03 11:25:00,28.8,28.84,28.78,28.79,96358.0,25.8097,25.8455,25.7918,25.8007,96358.0
2015-12-03 11:30:00,28.79,28.8,28.73,28.74,109372.0,25.8007,25.8097,25.747,25.7559,109372.0
2015-12-03 11:35:00,28.73,28.78,28.72,28.75,149302.0,25.747,25.7918,25.738,25.7649,149302.0
2015-12-03 11:40:00,28.75,28.78,28.74,28.77,93886.0,25.7649,25.7918,25.7559,25.7828,93886.0
2015-12-03 11:45:00,28.76,28.78,28.7,28.74,125160.0,25.7739,25.7918,25.7201,25.7559,125160.0
2015-12-03 11:50:00,28.74,28.77,28.73,28.76,73318.0,25.7559,25.7828,25.747,25.7739,73318.0
2015-12-03 11:55:00,28.76,28.79,28.74,28.79,62396.0,25.7739,25.8007,25.7559,25.8007,62396.0
2015-12-03 12:00:00,28.79,28.8,28.78,28.79,103482.0,25.8007,25.8097,25.7918,25.8007,103482.0
2015-12-03 12:05:00,28.79,28.8,28.71,28.71,160274.0,25.8007,25.8097,25.729,25.729,160274.0
2015-12-03 12:10:00,28.71,28.72,28.61,28.66,104484.0,25.729,25.738,25.6394,25.6842,104484.0
2015-12-03 12:15:00,28.66,28.68,28.65,28.68,91151.0,25.6842,25.7022,25.6753,25.7022,91151.0
2015-12-03 12:20:00,28.67,28.68,28.59,28.59,134380.0,25.6932,25.7022,25.6215,25.6215,134380.0
2015-12-03 12:25:00,28.6,28.62,28.53,28.58,131882.0,25.6305,25.6484,25.5677,25.6125,131882.0
2015-12-03 12:30:00,28.59,28.62,28.57,28.62,106888.0,25.6215,25.6484,25.6036,25.6484,106888.0
2015-12-03 12:35:00,28.61,28.67,28.61,28.67,109965.0,25.6394,25.6932,25.6394,25.6932,109965.0
2015-12-03 12:40:00,28.66,28.67,28.58,28.61,124965.0,25.6842,25.6932,25.6125,25.6394,124965.0
2015-12-03 12:45:00,28.6,28.65,28.6,28.65,79582.0,25.6305,25.6753,25.6305,25.6753,79582.0
2015-12-03 12:50:00,28.65,28.68,28.6,28.65,119816.0,25.6753,25.7022,25.6305,25.6753,119816.0
2015-12-03 12:55:00,28.66,28.66,28.58,28.6,143863.0,25.6842,25.6842,25.6125,25.6305,143863.0
2015-12-03 13:00:00,28.6,28.6,28.5,28.53,100867.0,25.6305,25.6305,25.5408,25.5677,100867.0
2015-12-03 13:05:00,28.53,28.62,28.52,28.56,149315.0,25.5677,25.6484,25.5588,25.5946,149315.0
2015-12-03 13:10:00,28.56,28.62,28.55,28.58,88142.0,25.5946,25.6484,25.5857,25.6125,88142.0
2015-12-03 13:15:00,28.57,28.62,28.56,28.59,137646.0,25.6036,25.6484,25.5946,25.6215,137646.0
2015-12-03 13:20:00,28.58,28.66,28.56,28.66,82061.0,25.6125,25.6842,25.5946,25.6842,82061.0
2015-12-03 13:25:00,28.65,28.69,28.65,28.69,108510.0,25.6753,25.7111,25.6753,25.7111,108510.0
2015-12-03 13:30:00,28.68,28.7,28.61,28.61,104329.0,25.7022,25.7201,25.6394,25.6394,104329.0
2015-12-03 13:35:00,28.62,28.63,28.56,28.56,90260.0,25.6484,25.6573,25.5946,25.5946,90260.0
2015-12-03 13:40:00,28.56,28.63,28.55,28.59,97782.0,25.5946,25.6573,25.5857,25.6215,97782.0
2015-12-03 13:45:00,28.6,28.61,28.51,28.53,118814.0,25.6305,25.6394,25.5498,25.5677,118814.0
2015-12-03 13:50:00,28.53,28.55,28.51,28.54,84164.0,25.5677,25.5857,25.5498,25.5767,84164.0
2015-12-03 13:55:00,28.54,28.56,28.49,28.51,140509.0,25.5767,25.5946,25.5319,25.5498,140509.0
2015-12-03 14:00:00,28.51,28.52,28.4,28.4,207818.0,25.5498,25.5588,25.4512,25.4512,207818.0
2015-12-03 14:05:00,28.4,28.42,28.31,28.33,252355.0,25.4512,25.4692,25.3706,25.3885,252355.0
2015-12-03 14:10:00,28.33,28.36,28.32,28.35,124150.0,25.3885,25.4154,25.3795,25.4064,124150.0
2015-12-03 14:15:00,28.35,28.36,28.28,28.3,170146.0,25.4064,25.4154,25.3437,25.3616,170146.0
2015-12-03 14:20:00,28.3,28.31,28.2,28.2,198432.0,25.3616,25.3706,25.272,25.272,198432.0
2015-12-03 14:25:00,28.2,28.24,28.18,28.21,209846.0,25.272,25.3078,25.2541,25.281,209846.0
2015-12-03 14:30:00,28.21,28.21,28.11,28.12,199256.0,25.281,25.281,25.1913,25.2003,199256.0
2015-12-03 14:35:00,28.13,28.22,28.11,28.19,130357.0,25.2093,25.2899,25.1913,25.263,130357.0
2015-12-03 14:40:00,28.19,28.19,28.11,28.16,69341.0,25.263,25.263,25.1913,25.2361,69341.0
2015-12-03 14:45:00,28.15,28.17,28.12,28.16,83037.0,25.2272,25.2451,25.2003,25.2361,83037.0
2015-12-03 14:50:00,28.16,28.27,28.15,28.27,122514.0,25.2361,25.3347,25.2272,25.3347,122514.0
2015-12-03 14:55:00,28.27,28.34,28.25,28.33,155553.0,25.3347,25.3975,25.3168,25.3885,155553.0
2015-12-03 15:00:00,28.33,28.37,28.31,28.36,202933.0,25.3885,25.4243,25.3706,25.4154,202933.0
2015-12-03 15:05:00,28.35,28.37,28.3,28.35,200050.0,25.4064,25.4243,25.3616,25.4064,200050.0
2015-12-03 15:10:00,28.35,28.37,28.34,28.37,164212.0,25.4064,25.4243,25.3975,25.4243,164212.0
2015-12-03 15:15:00,28.36,28.37,28.29,28.33,210584.0,25.4154,25.4243,25.3527,25.3885,210584.0
2015-12-03 15:20:00,28.34,28.42,28.33,28.42,199898.0,25.3975,25.4692,25.3885,25.4692,199898.0
2015-12-03 15:25:00,28.42,28.45,28.39,28.45,337652.0,25.4692,25.496,25.4423,25.496,337652.0
2015-12-03 15:30:00,28.45,28.46,28.39,28.46,266834.0,25.496,25.505,25.4423,25.505,266834.0
2015-12-03 15:35:00,28.46,28.59,28.45,28.59,350254.0,25.505,25.6215,25.496,25.6215,350254.0
2015-12-03 15:40:00,28.59,28.59,28.47,28.47,310570.0,25.6215,25.6215,25.514,25.514,310570.0
2015-12-03 15:45:00,28.47,28.51,28.45,28.51,212017.0,25.514,25.5498,25.496,25.5498,212017.0
2015-12-03 15:50:00,28.51,28.55,28.48,28.53,447487.0,25.5498,25.5857,25.5229,25.5677,447487.0
2015-12-03 15:55:00,28.54,28.6,28.52,28.59,945199.0,25.5767,25.6305,25.5588,25.6215,945199.0
2015-12-04 09:30:00,28.72,28.83,28.59,28.81,204509.0,25.738,25.8366,25.6215,25.8187,204509.0
2015-12-04 09:35:00,28.8,28.82,28.71,28.73,126058.0,25.8097,25.8276,25.729,25.747,126058.0
2015-12-04 09:40:00,28.73,28.81,28.69,28.79,83208.0,25.747,25.8187,25.7111,25.8007,83208.0
2015-12-04 09:45:00,28.8,28.91,28.78,28.88,65469.0,25.8097,25.9083,25.7918,25.8814,65469.0
2015-12-04 09:50:00,28.88,28.93,28.86,28.89,66188.0,25.8814,25.9262,25.8635,25.8904,66188.0
2015-12-04 09:55:00,28.89,28.9,28.87,28.88,139895.0,25.8904,25.8993,25.8724,25.8814,139895.0
2015-12-04 10:00:00,28.88,28.9,28.85,28.85,118908.0,25.8814,25.8993,25.8545,25.8545,118908.0
2015-12-04 10:05:00,28.84,28.84,28.77,28.79,64899.0,25.8455,25.8455,25.7828,25.8007,64899.0
2015-12-04 10:10:00,28.8,28.83,28.79,28.8,45976.0,25.8097,25.8366,25.8007,25.8097,45976.0
2015-12-04 10:15:00,28.8,28.83,28.78,28.81,57226.0,25.8097,25.8366,25.7918,25.8187,57226.0
2015-12-04 10:20:00,28.8,28.83,28.75,28.78,63625.0,25.8097,25.8366,25.7649,25.7918,63625.0
2015-12-04 10:25:00,28.78,28.81,28.75,28.76,88916.0,25.7918,25.8187,25.7649,25.7739,88916.0
2015-12-04 10:30:00,28.76,28.77,28.73,28.76,85534.0,25.7739,25.7828,25.747,25.7739,85534.0
2015-12-04 10:35:00,28.76,28.86,28.75,28.86,98772.0,25.7739,25.8635,25.7649,25.8635,98772.0
2015-12-04 10:40:00,28.85,28.86,28.81,28.84,92656.0,25.8545,25.8635,25.8187,25.8455,92656.0
2015-12-04 10:45:00,28.83,28.86,28.81,28.86,52249.0,25.8366,25.8635,25.8187,25.8635,52249.0
2015-12-04 10:50:00,28.86,28.94,28.85,28.94,100978.0,25.8635,25.9352,25.8545,25.9352,100978.0
2015-12-04 10:55:00,28.94,29.04,28.94,29.03,134447.0,25.9352,26.0248,25.9352,26.0158,134447.0
2015-12-04 11:00:00,29.03,29.04,28.98,29.0,59267.0,26.0158,26.0248,25.971,25.9889,59267.0
2015-12-04 11:05:00,29.0,29.04,28.99,29.03,69882.0,25.9889,26.0248,25.98,26.0158,69882.0
2015-12-04 11:10:00,29.03,29.06,29.01,29.03,173882.0,26.0158,26.0427,25.9979,26.0158,173882.0
2015-12-04 11:15:00,29.02,29.06,29.01,29.05,125251.0,26.0069,26.0427,25.9979,26.0337,125251.0
2015-12-04 11:20:00,29.05,29.14,29.02,29.14,275931.0,26.0337,26.1144,26.0069,26.1144,275931.0
2015-12-04 11:25:00,29.14,29.16,29.07,29.09,85316.0,26.1144,26.1323,26.0517,26.0696,85316.0
2015-12-04 11:30:00,29.08,29.11,29.06,29.09,50588.0,26.0606,26.0875,26.0427,26.0696,50588.0
2015-12-04 11:35:00,29.09,29.11,29.06,29.1,116207.0,26.0696,26.0875,26.0427,26.0785,116207.0
2015-12-04 11:40:00,29.1,29.11,29.06,29.07,51196.0,26.0785,26.0875,26.0427,26.0517,51196.0
2015-12-04 11:45:00,29.07,29.11,29.07,29.09,54638.0,26.0517,26.0875,26.0517,26.0696,54638.0
2015-12-04 11:50:00,29.09,29.13,29.09,29.1,61883.0,26.0696,26.1054,26.0696,26.0785,61883.0
2015-12-04 11:55:00,29.09,29.15,29.09,29.13,66586.0,26.0696,26.1234,26.0696,26.1054,66586.0
2015-12-04 12:00:00,29.13,29.14,29.09,29.1,66381.0,26.1054,26.1144,26.0696,26.0785,66381.0
2015-12-04 12:05:00,29.11,29.21,29.11,29.21,107284.0,26.0875,26.1771,26.0875,26.1771,107284.0
2015-12-04 12:10:00,29.21,29.32,29.2,29.28,245579.0,26.1771,26.2757,26.1682,26.2399,245579.0
2015-12-04 12:15:00,29.28,29.28,29.23,29.25,81918.0,26.2399,26.2399,26.1951,26.213,81918.0
2015-12-04 12:20:00,29.25,29.38,29.24,29.35,261857.0,26.213,26.3295,26.204,26.3026,261857.0
2015-12-04 12:25:00,29.35,29.41,29.34,29.36,380996.0,26.3026,26.3564,26.2936,26.3116,380996.0
2015-12-04 12:30:00,29.37,29.49,29.36,29.49,155259.0,26.3205,26.4281,26.3116,26.4281,155259.0
2015-12-04 12:35:00,29.49,29.52,29.43,29.5,235955.0,26.4281,26.4549,26.3743,26.437,235955.0
2015-12-04 12:40:00,29.5,29.59,29.49,29.53,138437.0,26.437,26.5177,26.4281,26.4639,138437.0
2015-12-04 12:45:00,29.54,29.55,29.5,29.53,49057.0,26.4729,26.4818,26.437,26.4639,49057.0
2015-12-04 12:50:00,29.54,29.57,29.49,29.52,69893.0,26.4729,26.4997,26.4281,26.4549,69893.0
2015-12-04 12:55:00,29.51,29.52,29.46,29.47,85835.0,26.446,26.4549,26.4012,26.4101,85835.0
2015-12-04 13:00:00,29.48,29.53,29.46,29.5,170284.0,26.4191,26.4639,26.4012,26.437,170284.0
2015-12-04 13:05:00,29.5,29.51,29.48,29.49,85309.0,26.437,26.446,26.4191,26.4281,85309.0
2015-12-04 13:10:00,29.48,29.5,29.36,29.39,347493.0,26.4191,26.437,26.3116,26.3384,347493.0
2015-12-04 13:15:00,29.39,29.39,29.24,29.24,271680.0,26.3384,26.3384,26.204,26.204,271680.0
2015-12-04 13:20:00,29.24,29.26,29.2,29.23,171297.0,26.204,26.2219,26.1682,26.1951,171297.0
2015-12-04 13:25:00,29.23,29.3,29.22,29.29,111980.0,26.1951,26.2578,26.1861,26.2488,111980.0
2015-12-04 13:30:00,29.29,29.31,29.26,29.27,77079.0,26.2488,26.2667,26.2219,26.2309,77079.0
2015-12-04 13:35:00,29.27,29.31,29.27,29.31,50696.0,26.2309,26.2667,26.2309,26.2667,50696.0
2015-12-04 13:40:00,29.31,29.32,29.27,29.32,60157.0,26.2667,26.2757,26.2309,26.2757,60157.0
2015-12-04 13:45:00,29.32,29.35,29.3,29.34,78881.0,26.2757,26.3026,26.2578,26.2936,78881.0
2015-12-04 13:50:00,29.34,29.36,29.33,29.35,69339.0,26.2936,26.3116,26.2847,26.3026,69339.0
2015-12-04 13:55:00,29.36,29.36,29.34,29.34,28870.0,26.3116,26.3116,26.2936,26.2936,28870.0
2015-12-04 14:00:00,29.34,29.35,29.33,29.35,66789.0,26.2936,26.3026,26.2847,26.3026,66789.0
2015-12-04 14:05:00,29.35,29.35,29.32,29.32,42722.0,26.3026,26.3026,26.2757,26.2757,42722.0
2015-12-04 14:10:00,29.32,29.33,29.3,29.32,45888.0,26.2757,26.2847,26.2578,26.2757,45888.0
2015-12-04 14:15:00,29.32,29.32,29.28,29.28,37510.0,26.2757,26.2757,26.2399,26.2399,37510.0
2015-12-04 14:20:00,29.27,29.29,29.25,29.28,44877.0,26.2309,26.2488,26.213,26.2399,44877.0
2015-12-04 14:25:00,29.28,29.36,29.27,29.35,69608.0,26.2399,26.3116,26.2309,26.3026,69608.0
2015-12-04 14:30:00,29.35,29.42,29.34,29.36,73184.0,26.3026,26.3653,26.2936,26.3116,73184.0
2015-12-04 14:35:00,29.37,29.41,29.36,29.38,45860.0,26.3205,26.3564,26.3116,26.3295,45860.0
2015-12-04 14:40:00,29.38,29.42,29.37,29.39,59626.0,26.3295,26.3653,26.3205,26.3384,59626.0
2015-12-04 14:45:00,29.4,29.42,29.36,29.41,61313.0,26.3474,26.3653,26.3116,26.3564,61313.0
2015-12-04 14:50:00,29.41,29.45,29.39,29.44,99001.0,26.3564,26.3922,26.3384,26.3832,99001.0
2015-12-04 14:55:00,29.44,29.44,29.38,29.42,62047.0,26.3832,26.3832,26.3295,26.3653,62047.0
2015-12-04 15:00:00,29.42,29.46,29.38,29.44,102813.0,26.3653,26.4012,26.3295,26.3832,102813.0
2015-12-04 15:05:00,29.44,29.46,29.42,29.45,77698.0,26.3832,26.4012,26.3653,26.3922,77698.0
2015-12-04 15:10:00,29.45,29.49,29.44,29.46,116842.0,26.3922,26.4281,26.3832,26.4012,116842.0
2015-12-04 15:15:00,29.46,29.48,29.43,29.46,53764.0,26.4012,26.4191,26.3743,26.4012,53764.0
2015-12-04 15:20:00,29.45,29.48,29.43,29.43,74619.0,26.3922,26.4191,26.3743,26.3743,74619.0
2015-12-04 15:25:00,29.44,29.46,29.41,29.44,45201.0,26.3832,26.4012,26.3564,26.3832,45201.0
2015-12-04 15:30:00,29.44,29.45,29.39,29.41,120850.0,26.3832,26.3922,26.3384,26.3564,120850.0
2015-12-04 15:35:00,29.4,29.42,29.36,29.38,89231.0,26.3474,26.3653,26.3116,26.3295,89231.0
2015-12-04 15:40:00,29.38,29.44,29.38,29.43,141075.0,26.3295,26.3832,26.3295,26.3743,141075.0
2015-12-04 15:45:00,29.43,29.45,29.37,29.37,148711.0,26.3743,26.3922,26.3205,26.3205,148711.0
2015-12-04 15:50:00,29.38,29.4,29.35,29.35,260477.0,26.3295,26.3474,26.3026,26.3026,260477.0
2015-12-04 15:55:00,29.35,29.36,29.34,29.35,445359.0,26.3026,26.3116,26.2936,26.3026,445359.0
2015-12-07 09:30:00,29.29,29.37,29.19,29.24,111715.0,26.2488,26.3205,26.1592,26.204,111715.0
2015-12-07 09:35:00,29.25,29.29,29.19,29.21,63215.0,26.213,26.2488,26.1592,26.1771,63215.0
2015-12-07 09:40:00,29.21,29.24,29.15,29.2,52888.0,26.1771,26.204,26.1234,26.1682,52888.0
2015-12-07 09:45:00,29.2,29.24,29.17,29.18,35583.0,26.1682,26.204,26.1413,26.1502,35583.0
2015-12-07 09:50:00,29.18,29.18,29.08,29.09,105392.0,26.1502,26.1502,26.0606,26.0696,105392.0
2015-12-07 09:55:00,29.09,29.18,29.07,29.15,79975.0,26.0696,26.1502,26.0517,26.1234,79975.0
2015-12-07 10:00:00,29.14,29.15,29.05,29.08,73009.0,26.1144,26.1234,26.0337,26.0606,73009.0
2015-12-07 10:05:00,29.07,29.08,29.0,29.07,107851.0,26.0517,26.0606,25.9889,26.0517,107851.0
2015-12-07 10:10:00,29.07,29.12,29.05,29.09,37891.0,26.0517,26.0965,26.0337,26.0696,37891.0
2015-12-07 10:15:00,29.08,29.15,29.08,29.12,36904.0,26.0606,26.1234,26.0606,26.0965,36904.0
2015-12-07 10:20:00,29.12,29.12,29.04,29.08,54453.0,26.0965,26.0965,26.0248,26.0606,54453.0
2015-12-07 10:25:00,29.08,29.1,29.03,29.08,104186.0,26.0606,26.0785,26.0158,26.0606,104186.0
2015-12-07 10:30:00,29.08,29.08,29.02,29.05,53017.0,26.0606,26.0606,26.0069,26.0337,53017.0
2015-12-07 10:35:00,29.05,29.15,29.04,29.13,68091.0,26.0337,26.1234,26.0248,26.1054,68091.0
2015-12-07 10:40:00,29.13,29.15,29.09,29.1,58363.0,26.1054,26.1234,26.0696,26.0785,58363.0
2015-12-07 10:45:00,29.11,29.14,29.04,29.07,59061.0,26.0875,26.1144,26.0248,26.0517,59061.0
2015-12-07 10:50:00,29.06,29.09,28.99,29.01,99093.0,26.0427,26.0696,25.98,25.9979,99093.0
2015-12-07 10:55:00,29.01,29.03,28.98,29.03,47036.0,25.9979,26.0158,25.971,26.0158,47036.0
2015-12-07 11:00:00,29.02,29.07,29.02,29.03,49752.0,26.0069,26.0517,26.0069,26.0158,49752.0
2015-12-07 11:05:00,29.03,29.06,29.02,29.04,48391.0,26.0158,26.0427,26.0069,26.0248,48391.0
2015-12-07 11:10:00,29.05,29.07,29.01,29.03,37283.0,26.0337,26.0517,25.9979,26.0158,37283.0
2015-12-07 11:15:00,29.02,29.03,28.96,28.97,66554.0,26.0069,26.0158,25.9531,25.962,66554.0
2015-12-07 11:20:00,28.98,28.99,28.92,28.96,43784.0,25.971,25.98,25.9172,25.9531,43784.0
2015-12-07 11:25:00,28.95,28.96,28.9,28.9,68176.0,25.9441,25.9531,25.8993,25.8993,68176.0
2015-12-07 11:30:00,28.9,29.0,28.9,29.0,49147.0,25.8993,25.9889,25.8993,25.9889,49147.0
2015-12-07 11:35:00,29.0,29.01,28.95,29.0,70298.0,25.9889,25.9979,25.9441,25.9889,70298.0
2015-12-07 11:40:00,29.0,29.01,28.97,28.98,45861.0,25.9889,25.9979,25.962,25.971,45861.0
2015-12-07 11:45:00,28.98,29.01,28.97,29.0,43559.0,25.971,25.9979,25.962,25.9889,43559.0
2015-12-07 11:50:00,29.0,29.01,28.98,28.98,68279.0,25.9889,25.9979,25.971,25.971,68279.0
2015-12-07 11:55:00,28.98,29.01,28.96,28.99,53497.0,25.971,25.9979,25.9531,25.98,53497.0
2015-12-07 12:00:00,29.0,29.0,28.96,28.97,39749.0,25.9889,25.9889,25.9531,25.962,39749.0
2015-12-07 12:05:00,28.98,28.98,28.93,28.93,21987.0,25.971,25.971,25.9262,25.9262,21987.0
2015-12-07 12:10:00,28.93,28.94,28.91,28.93,36052.0,25.9262,25.9352,25.9083,25.9262,36052.0
2015-12-07 12:15:00,28.93,28.98,28.93,28.96,44467.0,25.9262,25.971,25.9262,25.9531,44467.0
2015-12-07 12:20:00,28.96,28.96,28.91,28.93,27401.0,25.9531,25.9531,25.9083,25.9262,27401.0
2015-12-07 12:25:00,28.92,28.95,28.91,28.93,23298.0,25.9172,25.9441,25.9083,25.9262,23298.0
2015-12-07 12:30:00,28.93,28.94,28.89,28.9,20080.0,25.9262,25.9352,25.8904,25.8993,20080.0
2015-12-07 12:35:00,28.89,28.91,28.87,28.88,20252.0,25.8904,25.9083,25.8724,25.8814,20252.0
2015-12-07 12:40:00,28.88,28.88,28.84,28.85,29473.0,25.8814,25.8814,25.8455,25.8545,29473.0
2015-12-07 12:45:00,28.84,28.88,28.84,28.86,24358.0,25.8455,25.8814,25.8455,25.8635,24358.0
2015-12-07 12:50:00,28.85,28.87,28.82,28.85,34775.0,25.8545,25.8724,25.8276,25.8545,34775.0
2015-12-07 12:55:00,28.85,28.89,28.84,28.87,96630.0,25.8545,25.8904,25.8455,25.8724,96630.0
2015-12-07 13:00:00,28.87,28.88,28.85,28.87,35794.0,25.8724,25.8814,25.8545,25.8724,35794.0
2015-12-07 13:05:00,28.87,29.01,28.86,29.0,102317.0,25.8724,25.9979,25.8635,25.9889,102317.0
2015-12-07 13:10:00,28.99,29.01,28.94,28.96,86289.0,25.98,25.9979,25.9352,25.9531,86289.0
2015-12-07 13:15:00,28.96,29.01,28.96,29.0,48976.0,25.9531,25.9979,25.9531,25.9889,48976.0
2015-12-07 13:20:00,29.0,29.0,28.97,28.98,39808.0,25.9889,25.9889,25.962,25.971,39808.0
2015-12-07 13:25:00,28.99,29.01,28.97,28.98,81389.0,25.98,25.9979,25.962,25.971,81389.0
2015-12-07 13:30:00,28.98,29.01,28.97,28.98,32506.0,25.971,25.9979,25.962,25.971,32506.0
2015-12-07 13:35:00,28.98,29.02,28.98,29.02,103399.0,25.971,26.0069,25.971,26.0069,103399.0
2015-12-07 13:40:00,29.01,29.03,28.99,29.03,144281.0,25.9979,26.0158,25.98,26.0158,144281.0
2015-12-07 13:45:00,29.03,29.03,28.98,29.0,95324.0,26.0158,26.0158,25.971,25.9889,95324.0
2015-12-07 13:50:00,28.99,29.04,28.97,29.01,47708.0,25.98,26.0248,25.962,25.9979,47708.0
2015-12-07 13:55:00,29.01,29.08,29.0,29.08,27383.0,25.9979,26.0606,25.9889,26.0606,27383.0
2015-12-07 14:00:00,29.08,29.11,29.05,29.11,47084.0,26.0606,26.0875,26.0337,26.0875,47084.0
2015-12-07 14:05:00,29.11,29.16,29.1,29.16,77489.0,26.0875,26.1323,26.0785,26.1323,77489.0
2015-12-07 14:10:00,29.16,29.16,29.08,29.09,106668.0,26.1323,26.1323,26.0606,26.0696,106668.0
2015-12-07 14:15:00,29.08,29.12,29.07,29.11,51534.0,26.0606,26.0965,26.0517,26.0875,51534.0
2015-12-07 14:20:00,29.1,29.12,29.08,29.1,53661.0,26.0785,26.0965,26.0606,26.0785,53661.0
2015-12-07 14:25:00,29.1,29.13,29.08,29.12,79863.0,26.0785,26.1054,26.0606,26.0965,79863.0
2015-12-07 14:30:00,29.12,29.13,29.03,29.04,86433.0,26.0965,26.1054,26.0158,26.0248,86433.0
2015-12-07 14:35:00,29.05,29.07,29.03,29.05,24623.0,26.0337,26.0517,26.0158,26.0337,24623.0
2015-12-07 14:40:00,29.04,29.06,28.99,29.01,61303.0,26.0248,26.0427,25.98,25.9979,61303.0
2015-12-07 14:45:00,29.01,29.03,28.97,29.02,35418.0,25.9979,26.0158,25.962,26.0069,35418.0
2015-12-07 14:50:00,29.03,29.04,29.01,29.04,54016.0,26.0158,26.0248,25.9979,26.0248,54016.0
2015-12-07 14:55:00,29.04,29.04,28.95,28.97,22693.0,26.0248,26.0248,25.9441,25.962,22693.0
2015-12-07 15:00:00,28.97,29.0,28.96,29.0,55917.0,25.962,25.9889,25.9531,25.9889,55917.0
2015-12-07 15:05:00,28.99,29.02,28.97,28.98,78678.0,25.98,26.0069,25.962,25.971,78678.0
2015-12-07 15:10:00,28.98,28.99,28.95,28.96,48956.0,25.971,25.98,25.9441,25.9531,48956.0
2015-12-07 15:15:00,28.97,29.01,28.95,28.99,47952.0,25.962,25.9979,25.9441,25.98,47952.0
2015-12-07 15:20:00,29.0,29.01,28.97,28.99,99930.0,25.9889,25.9979,25.962,25.98,99930.0
2015-12-07 15:25:00,28.99,29.01,28.96,28.98,62471.0,25.98,25.9979,25.9531,25.971,62471.0
2015-12-07 15:30:00,28.98,29.01,28.96,28.96,98680.0,25.971,25.9979,25.9531,25.9531,98680.0
2015-12-07 15:35:00,28.97,28.99,28.95,28.99,67557.0,25.962,25.98,25.9441,25.98,67557.0
2015-12-07 15:40:00,28.98,29.0,28.97,29.0,97595.0,25.971,25.9889,25.962,25.9889,97595.0
2015-12-07 15:45:00,29.0,29.03,28.99,29.02,112873.0,25.9889,26.0158,25.98,26.0069,112873.0
2015-12-07 15:50:00,29.02,29.09,29.01,29.07,170312.0,26.0069,26.0696,25.9979,26.0517,170312.0
2015-12-07 15:55:00,29.07,29.08,29.04,29.05,277810.0,26.0517,26.0606,26.0248,26.0337,277810.0
2015-12-08 09:30:00,28.93,28.93,28.62,28.79,355283.0,25.9262,25.9262,25.6484,25.8007,355283.0
2015-12-08 09:35:00,28.79,28.79,28.69,28.75,71035.0,25.8007,25.8007,25.7111,25.7649,71035.0
2015-12-08 09:40:00,28.74,28.74,28.5,28.56,859873.0,25.7559,25.7559,25.5408,25.5946,859873.0
2015-12-08 09:45:00,28.56,28.76,28.54,28.76,206582.0,25.5946,25.7739,25.5767,25.7739,206582.0
2015-12-08 09:50:00,28.76,28.76,28.67,28.73,139914.0,25.7739,25.7739,25.6932,25.747,139914.0
2015-12-08 09:55:00,28.72,28.73,28.58,28.6,125913.0,25.738,25.747,25.6125,25.6305,125913.0
2015-12-08 10:00:00,28.6,28.77,28.58,28.76,87457.0,25.6305,25.7828,25.6125,25.7739,87457.0
2015-12-08 10:05:00,28.75,28.84,28.72,28.82,41014.0,25.7649,25.8455,25.738,25.8276,41014.0
2015-12-08 10:10:00,28.82,28.82,28.73,28.77,65358.0,25.8276,25.8276,25.747,25.7828,65358.0
2015-12-08 10:15:00,28.77,28.79,28.68,28.68,42386.0,25.7828,25.8007,25.7022,25.7022,42386.0
2015-12-08 10:20:00,28.67,28.69,28.6,28.64,97708.0,25.6932,25.7111,25.6305,25.6663,97708.0
2015-12-08 10:25:00,28.63,28.69,28.62,28.69,55478.0,25.6573,25.7111,25.6484,25.7111,55478.0
2015-12-08 10:30:00,28.67,28.76,28.65,28.74,62796.0,25.6932,25.7739,25.6753,25.7559,62796.0
2015-12-08 10:35:00,28.75,28.84,28.74,28.81,95924.0,25.7649,25.8455,25.7559,25.8187,95924.0
2015-12-08 10:40:00,28.8,28.9,28.8,28.9,83294.0,25.8097,25.8993,25.8097,25.8993,83294.0
2015-12-08 10:45:00,28.9,28.93,28.86,28.91,52988.0,25.8993,25.9262,25.8635,25.9083,52988.0
2015-12-08 10:50:00,28.9,28.95,28.88,28.91,44207.0,25.8993,25.9441,25.8814,25.9083,44207.0
2015-12-08 10:55:00,28.91,28.97,28.88,28.95,56160.0,25.9083,25.962,25.8814,25.9441,56160.0
2015-12-08 11:00:00,28.95,29.07,28.95,29.04,145900.0,25.9441,26.0517,25.9441,26.0248,145900.0
2015-12-08 11:05:00,29.04,29.05,28.97,28.99,37864.0,26.0248,26.0337,25.962,25.98,37864.0
2015-12-08 11:10:00,28.99,29.01,28.95,29.01,92460.0,25.98,25.9979,25.9441,25.9979,92460.0
2015-12-08 11:15:00,29.01,29.02,28.97,29.01,60192.0,25.9979,26.0069,25.962,25.9979,60192.0
2015-12-08 11:20:00,29.01,29.1,28.99,29.01,161393.0,25.9979,26.0785,25.98,25.9979,161393.0
2015-12-08 11:25:00,29.0,29.01,28.95,28.96,25910.0,25.9889,25.9979,25.9441,25.9531,25910.0
2015-12-08 11:30:00,28.94,28.96,28.9,28.93,24001.0,25.9352,25.9531,25.8993,25.9262,24001.0
2015-12-08 11:35:00,28.93,28.96,28.91,28.93,44306.0,25.9262,25.9531,25.9083,25.9262,44306.0
2015-12-08 11:40:00,28.92,29.02,28.92,28.99,74077.0,25.9172,26.0069,25.9172,25.98,74077.0
2015-12-08 11:45:00,28.99,29.05,28.97,29.01,49341.0,25.98,26.0337,25.962,25.9979,49341.0
2015-12-08 11:50:00,29.01,29.03,28.97,29.03,36531.0,25.9979,26.0158,25.962,26.0158,36531.0
2015-12-08 11:55:00,29.02,29.03,28.98,29.02,46124.0,26.0069,26.0158,25.971,26.0069,46124.0
2015-12-08 12:00:00,29.02,29.03,28.98,28.98,24937.0,26.0069,26.0158,25.971,25.971,24937.0
2015-12-08 12:05:00,28.97,29.02,28.97,29.02,18852.0,25.962,26.0069,25.962,26.0069,18852.0
2015-12-08 12:10:00,29.02,29.03,28.99,28.99,27404.0,26.0069,26.0158,25.98,25.98,27404.0
2015-12-08 12:15:00,28.98,29.0,28.96,28.98,45750.0,25.971,25.9889,25.9531,25.971,45750.0
2015-12-08 12:20:00,28.98,29.0,28.97,28.98,29950.0,25.971,25.9889,25.962,25.971,29950.0
2015-12-08 12:25:00,28.98,28.99,28.97,28.97,32199.0,25.971,25.98,25.962,25.962,32199.0
2015-12-08 12:30:00,28.97,28.97,28.94,28.94,20374.0,25.962,25.962,25.9352,25.9352,20374.0
2015-12-08 12:35:00,28.94,28.96,28.93,28.94,33938.0,25.9352,25.9531,25.9262,25.9352,33938.0
2015-12-08 12:40:00,28.95,28.96,28.94,28.95,36565.0,25.9441,25.9531,25.9352,25.9441,36565.0
2015-12-08 12:45:00,28.95,28.96,28.91,28.95,27388.0,25.9441,25.9531,25.9083,25.9441,27388.0
2015-12-08 12:50:00,28.95,28.96,28.93,28.95,34090.0,25.9441,25.9531,25.9262,25.9441,34090.0
2015-12-08 12:55:00,28.95,28.98,28.93,28.96,164863.0,25.9441,25.971,25.9262,25.9531,164863.0
2015-12-08 13:00:00,28.96,28.96,28.94,28.95,74452.0,25.9531,25.9531,25.9352,25.9441,74452.0
2015-12-08 13:05:00,28.95,28.97,28.94,28.96,58665.0,25.9441,25.962,25.9352,25.9531,58665.0
2015-12-08 13:10:00,28.95,28.96,28.9,28.94,65484.0,25.9441,25.9531,25.8993,25.9352,65484.0
2015-12-08 13:15:00,28.94,28.95,28.88,28.89,148447.0,25.9352,25.9441,25.8814,25.8904,148447.0
2015-12-08 13:20:00,28.89,28.9,28.83,28.83,127945.0,25.8904,25.8993,25.8366,25.8366,127945.0
2015-12-08 13:25:00,28.83,28.88,28.82,28.87,44065.0,25.8366,25.8814,25.8276,25.8724,44065.0
2015-12-08 13:30:00,28.87,28.9,28.85,28.86,87285.0,25.8724,25.8993,25.8545,25.8635,87285.0
2015-12-08 13:35:00,28.86,28.87,28.85,28.86,67119.0,25.8635,25.8724,25.8545,25.8635,67119.0
2015-12-08 13:40:00,28.86,28.88,28.85,28.88,43073.0,25.8635,25.8814,25.8545,25.8814,43073.0
2015-12-08 13:45:00,28.88,28.91,28.87,28.91,36093.0,25.8814,25.9083,25.8724,25.9083,36093.0
2015-12-08 13:50:00,28.91,28.96,28.89,28.95,66948.0,25.9083,25.9531,25.8904,25.9441,66948.0
2015-12-08 13:55:00,28.96,28.96,28.91,28.93,61088.0,25.9531,25.9531,25.9083,25.9262,61088.0
2015-12-08 14:00:00,28.93,28.96,28.92,28.96,77536.0,25.9262,25.9531,25.9172,25.9531,77536.0
2015-12-08 14:05:00,28.96,29.0,28.95,29.0,83852.0,25.9531,25.9889,25.9441,25.9889,83852.0
2015-12-08 14:10:00,28.99,29.01,28.98,28.99,116126.0,25.98,25.9979,25.971,25.98,116126.0
2015-12-08 14:15:00,28.99,29.01,28.98,29.01,54754.0,25.98,25.9979,25.971,25.9979,54754.0
2015-12-08 14:20:00,29.0,29.0,28.93,28.94,45566.0,25.9889,25.9889,25.9262,25.9352,45566.0
2015-12-08 14:25:00,28.94,28.96,28.93,28.96,19176.0,25.9352,25.9531,25.9262,25.9531,19176.0
2015-12-08 14:30:00,28.95,28.98,28.94,28.94,30929.0,25.9441,25.971,25.9352,25.9352,30929.0
2015-12-08 14:35:00,28.94,28.97,28.93,28.96,60566.0,25.9352,25.962,25.9262,25.9531,60566.0
2015-12-08 14:40:00,28.95,28.95,28.9,28.94,32594.0,25.9441,25.9441,25.8993,25.9352,32594.0
2015-12-08 14:45:00,28.93,28.99,28.93,28.94,73478.0,25.9262,25.98,25.9262,25.9352,73478.0
2015-12-08 14:50:00,28.94,28.96,28.93,28.95,95365.0,25.9352,25.9531,25.9262,25.9441,95365.0
2015-12-08 14:55:00,28.94,28.95,28.9,28.92,52032.0,25.9352,25.9441,25.8993,25.9172,52032.0
2015-12-08 15:00:00,28.92,28.93,28.89,28.92,49564.0,25.9172,25.9262,25.8904,25.9172,49564.0
2015-12-08 15:05:00,28.93,28.95,28.91,28.95,58621.0,25.9262,25.9441,25.9083,25.9441,58621.0
2015-12-08 15:10:00,28.95,28.95,28.88,28.89,102214.0,25.9441,25.9441,25.8814,25.8904,102214.0
2015-12-08 15:15:00,28.9,28.92,28.83,28.84,187363.0,25.8993,25.9172,25.8366,25.8455,187363.0
2015-12-08 15:20:00,28.85,28.87,28.83,28.84,77101.0,25.8545,25.8724,25.8366,25.8455,77101.0
2015-12-08 15:25:00,28.85,28.85,28.79,28.79,87615.0,25.8545,25.8545,25.8007,25.8007,87615.0
2015-12-08 15:30:00,28.79,28.86,28.76,28.84,227977.0,25.8007,25.8635,25.7739,25.8455,227977.0
2015-12-08 15:35:00,28.83,28.85,28.83,28.83,76764.0,25.8366,25.8545,25.8366,25.8366,76764.0
2015-12-08 15:40:00,28.83,28.83,28.79,28.81,227273.0,25.8366,25.8366,25.8007,25.8187,227273.0
2015-12-08 15:45:00,28.81,28.86,28.79,28.8,350083.0,25.8187,25.8635,25.8007,25.8097,350083.0
2015-12-08 15:50:00,28.8,28.87,28.78,28.86,390794.0,25.8097,25.8724,25.7918,25.8635,390794.0
2015-12-08 15:55:00,28.86,28.86,28.78,28.78,607392.0,25.8635,25.8635,25.7918,25.7918,607392.0
2015-12-09 09:30:00,28.42,28.79,28.35,28.51,126806.0,25.4692,25.8007,25.4064,25.5498,126806.0
2015-12-09 09:35:00,28.52,28.72,28.51,28.69,53497.0,25.5588,25.738,25.5498,25.7111,53497.0
2015-12-09 09:40:00,28.69,28.78,28.68,28.74,119826.0,25.7111,25.7918,25.7022,25.7559,119826.0
2015-12-09 09:45:00,28.73,28.82,28.73,28.78,120716.0,25.747,25.8276,25.747,25.7918,120716.0
2015-12-09 09:50:00,28.78,28.84,28.78,28.81,169129.0,25.7918,25.8455,25.7918,25.8187,169129.0
2015-12-09 09:55:00,28.8,28.83,28.77,28.77,142014.0,25.8097,25.8366,25.7828,25.7828,142014.0
2015-12-09 10:00:00,28.78,28.81,28.7,28.76,316299.0,25.7918,25.8187,25.7201,25.7739,316299.0
2015-12-09 10:05:00,28.76,28.77,28.72,28.76,123668.0,25.7739,25.7828,25.738,25.7739,123668.0
2015-12-09 10:10:00,28.75,28.85,28.75,28.82,84147.0,25.7649,25.8545,25.7649,25.8276,84147.0
2015-12-09 10:15:00,28.82,28.85,28.73,28.78,44396.0,25.8276,25.8545,25.747,25.7918,44396.0
2015-12-09 10:20:00,28.78,28.84,28.78,28.8,42488.0,25.7918,25.8455,25.7918,25.8097,42488.0
2015-12-09 10:25:00,28.8,28.83,28.74,28.77,61325.0,25.8097,25.8366,25.7559,25.7828,61325.0
2015-12-09 10:30:00,28.76,28.82,28.76,28.79,124261.0,25.7739,25.8276,25.7739,25.8007,124261.0
2015-12-09 10:35:00,28.8,28.81,28.77,28.77,43265.0,25.8097,25.8187,25.7828,25.7828,43265.0
2015-12-09 10:40:00,28.78,28.8,28.77,28.79,54868.0,25.7918,25.8097,25.7828,25.8007,54868.0
2015-12-09 10:45:00,28.8,28.81,28.75,28.75,57828.0,25.8097,25.8187,25.7649,25.7649,57828.0
2015-12-09 10:50:00,28.76,28.77,28.72,28.74,32548.0,25.7739,25.7828,25.738,25.7559,32548.0
2015-12-09 10:55:00,28.73,28.78,28.73,28.77,30299.0,25.747,25.7918,25.747,25.7828,30299.0
2015-12-09 11:00:00,28.77,28.79,28.72,28.73,89912.0,25.7828,25.8007,25.738,25.747,89912.0
2015-12-09 11:05:00,28.73,28.79,28.72,28.76,43979.0,25.747,25.8007,25.738,25.7739,43979.0
2015-12-09 11:10:00,28.76,28.8,28.75,28.78,51505.0,25.7739,25.8097,25.7649,25.7918,51505.0
2015-12-09 11:15:00,28.78,28.79,28.73,28.74,48614.0,25.7918,25.8007,25.747,25.7559,48614.0
2015-12-09 11:20:00,28.74,28.75,28.71,28.71,18398.0,25.7559,25.7649,25.729,25.729,18398.0
2015-12-09 11:25:00,28.7,28.73,28.69,28.7,28193.0,25.7201,25.747,25.7111,25.7201,28193.0
2015-12-09 11:30:00,28.71,28.74,28.64,28.67,69613.0,25.729,25.7559,25.6663,25.6932,69613.0
2015-12-09 11:35:00,28.66,28.66,28.61,28.63,39078.0,25.6842,25.6842,25.6394,25.6573,39078.0
2015-12-09 11:40:00,28.62,28.65,28.54,28.55,59806.0,25.6484,25.6753,25.5767,25.5857,59806.0
2015-12-09 11:45:00,28.55,28.56,28.48,28.5,69587.0,25.5857,25.5946,25.5229,25.5408,69587.0
2015-12-09 11:50:00,28.5,28.54,28.5,28.53,43745.0,25.5408,25.5767,25.5408,25.5677,43745.0
2015-12-09 11:55:00,28.53,28.53,28.48,28.49,43338.0,25.5677,25.5677,25.5229,25.5319,43338.0
2015-12-09 12:00:00,28.5,28.53,28.49,28.52,53047.0,25.5408,25.5677,25.5319,25.5588,53047.0
2015-12-09 12:05:00,28.53,28.54,28.52,28.53,42481.0,25.5677,25.5767,25.5588,25.5677,42481.0
2015-12-09 12:10:00,28.53,28.54,28.45,28.46,73640.0,25.5677,25.5767,25.496,25.505,73640.0
2015-12-09 12:15:00,28.46,28.5,28.4,28.41,48850.0,25.505,25.5408,25.4512,25.4602,48850.0
2015-12-09 12:20:00,28.4,28.41,28.37,28.4,52792.0,25.4512,25.4602,25.4243,25.4512,52792.0
2015-12-09 12:25:00,28.39,28.39,28.29,28.3,128985.0,25.4423,25.4423,25.3527,25.3616,128985.0
2015-12-09 12:30:00,28.29,28.34,28.25,28.31,61109.0,25.3527,25.3975,25.3168,25.3706,61109.0
2015-12-09 12:35:00,28.32,28.34,28.29,28.29,138115.0,25.3795,25.3975,25.3527,25.3527,138115.0
2015-12-09 12:40:00,28.29,28.29,28.21,28.28,72409.0,25.3527,25.3527,25.281,25.3437,72409.0
2015-12-09 12:45:00,28.28,28.36,28.27,28.36,125254.0,25.3437,25.4154,25.3347,25.4154,125254.0
2015-12-09 12:50:00,28.36,28.38,28.3,28.3,60393.0,25.4154,25.4333,25.3616,25.3616,60393.0
2015-12-09 12:55:00,28.3,28.33,28.27,28.29,89952.0,25.3616,25.3885,25.3347,25.3527,89952.0
2015-12-09 13:00:00,28.28,28.33,28.26,28.32,79400.0,25.3437,25.3885,25.3258,25.3795,79400.0
2015-12-09 13:05:00,28.31,28.31,28.21,28.27,102816.0,25.3706,25.3706,25.281,25.3347,102816.0
2015-12-09 13:10:00,28.26,28.29,28.25,28.29,51453.0,25.3258,25.3527,25.3168,25.3527,51453.0
2015-12-09 13:15:00,28.29,28.29,28.24,28.26,75862.0,25.3527,25.3527,25.3078,25.3258,75862.0
2015-12-09 13:20:00,28.25,28.28,28.22,28.26,49455.0,25.3168,25.3437,25.2899,25.3258,49455.0
2015-12-09 13:25:00,28.26,28.26,28.19,28.22,67720.0,25.3258,25.3258,25.263,25.2899,67720.0
2015-12-09 13:30:00,28.22,28.24,28.17,28.24,55801.0,25.2899,25.3078,25.2451,25.3078,55801.0
2015-12-09 13:35:00,28.24,28.27,28.21,28.25,45786.0,25.3078,25.3347,25.281,25.3168,45786.0
2015-12-09 13:40:00,28.25,28.28,28.21,28.23,41438.0,25.3168,25.3437,25.281,25.2989,41438.0
2015-12-09 13:45:00,28.22,28.26,28.2,28.25,46648.0,25.2899,25.3258,25.272,25.3168,46648.0
2015-12-09 13:50:00,28.26,28.29,28.25,28.28,51446.0,25.3258,25.3527,25.3168,25.3437,51446.0
2015-12-09 13:55:00,28.28,28.3,28.26,28.26,52279.0,25.3437,25.3616,25.3258,25.3258,52279.0
2015-12-09 14:00:00,28.27,28.28,28.22,28.23,53786.0,25.3347,25.3437,25.2899,25.2989,53786.0
2015-12-09 14:05:00,28.23,28.25,28.2,28.21,27808.0,25.2989,25.3168,25.272,25.281,27808.0
2015-12-09 14:10:00,28.2,28.23,28.2,28.21,54070.0,25.272,25.2989,25.272,25.281,54070.0
2015-12-09 14:15:00,28.22,28.22,28.17,28.18,47390.0,25.2899,25.2899,25.2451,25.2541,47390.0
2015-12-09 14:20:00,28.19,28.2,28.14,28.17,67843.0,25.263,25.272,25.2182,25.2451,67843.0
2015-12-09 14:25:00,28.17,28.21,28.17,28.19,31973.0,25.2451,25.281,25.2451,25.263,31973.0
2015-12-09 14:30:00,28.19,28.2,28.15,28.15,31656.0,25.263,25.272,25.2272,25.2272,31656.0
2015-12-09 14:35:00,28.15,28.22,28.15,28.21,42711.0,25.2272,25.2899,25.2272,25.281,42711.0
2015-12-09 14:40:00,28.22,28.22,28.18,28.2,45576.0,25.2899,25.2899,25.2541,25.272,45576.0
2015-12-09 14:45:00,28.2,28.2,28.14,28.17,51814.0,25.272,25.272,25.2182,25.2451,51814.0
2015-12-09 14:50:00,28.16,28.21,28.15,28.21,48182.0,25.2361,25.281,25.2272,25.281,48182.0
2015-12-09 14:55:00,28.22,28.23,28.18,28.18,47681.0,25.2899,25.2989,25.2541,25.2541,47681.0
2015-12-09 15:00:00,28.19,28.26,28.17,28.24,67932.0,25.263,25.3258,25.2451,25.3078,67932.0
2015-12-09 15:05:00,28.24,28.24,28.21,28.23,55202.0,25.3078,25.3078,25.281,25.2989,55202.0
2015-12-09 15:10:00,28.23,28.24,28.19,28.22,63653.0,25.2989,25.3078,25.263,25.2899,63653.0
2015-12-09 15:15:00,28.21,28.24,28.19,28.22,53748.0,25.281,25.3078,25.263,25.2899,53748.0
2015-12-09 15:20:00,28.21,28.3,28.21,28.29,69639.0,25.281,25.3616,25.281,25.3527,69639.0
2015-12-09 15:25:00,28.28,28.33,28.26,28.29,90883.0,25.3437,25.3885,25.3258,25.3527,90883.0
2015-12-09 15:30:00,28.29,28.34,28.28,28.31,71558.0,25.3527,25.3975,25.3437,25.3706,71558.0
2015-12-09 15:35:00,28.31,28.35,28.31,28.31,80924.0,25.3706,25.4064,25.3706,25.3706,80924.0
2015-12-09 15:40:00,28.32,28.33,28.29,28.3,89088.0,25.3795,25.3885,25.3527,25.3616,89088.0
2015-12-09 15:45:00,28.3,28.31,28.25,28.26,126348.0,25.3616,25.3706,25.3168,25.3258,126348.0
2015-12-09 15:50:00,28.27,28.33,28.26,28.33,149618.0,25.3347,25.3885,25.3258,25.3885,149618.0
2015-12-09 15:55:00,28.32,28.34,28.3,28.34,384976.0,25.3795,25.3975,25.3616,25.3975,384976.0
2015-12-10 09:30:00,28.28,28.41,28.23,28.31,99859.0,25.3437,25.4602,25.2989,25.3706,99859.0
2015-12-10 09:35:00,28.32,28.42,28.3,28.42,108240.0,25.3795,25.4692,25.3616,25.4692,108240.0
2015-12-10 09:40:00,28.42,28.59,28.41,28.52,169205.0,25.4692,25.6215,25.4602,25.5588,169205.0
2015-12-10 09:45:00,28.52,28.57,28.51,28.54,196788.0,25.5588,25.6036,25.5498,25.5767,196788.0
2015-12-10 09:50:00,28.54,28.59,28.54,28.58,110221.0,25.5767,25.6215,25.5767,25.6125,110221.0
2015-12-10 09:55:00,28.57,28.62,28.57,28.6,148493.0,25.6036,25.6484,25.6036,25.6305,148493.0
2015-12-10 10:00:00,28.6,28.62,28.57,28.58,131737.0,25.6305,25.6484,25.6036,25.6125,131737.0
2015-12-10 10:05:00,28.59,28.62,28.58,28.6,151584.0,25.6215,25.6484,25.6125,25.6305,151584.0
2015-12-10 10:10:00,28.61,28.64,28.57,28.62,991604.0,25.6394,25.6663,25.6036,25.6484,991604.0
2015-12-10 10:15:00,28.62,28.73,28.61,28.7,111641.0,25.6484,25.747,25.6394,25.7201,111641.0
2015-12-10 10:20:00,28.69,28.72,28.65,28.66,128903.0,25.7111,25.738,25.6753,25.6842,128903.0
2015-12-10 10:25:00,28.67,28.7,28.64,28.69,243140.0,25.6932,25.7201,25.6663,25.7111,243140.0
2015-12-10 10:30:00,28.7,28.71,28.67,28.69,138340.0,25.7201,25.729,25.6932,25.7111,138340.0
2015-12-10 10:35:00,28.7,28.83,28.69,28.83,86624.0,25.7201,25.8366,25.7111,25.8366,86624.0
2015-12-10 10:40:00,28.83,28.89,28.8,28.88,103316.0,25.8366,25.8904,25.8097,25.8814,103316.0
2015-12-10 10:45:00,28.89,28.9,28.85,28.85,44670.0,25.8904,25.8993,25.8545,25.8545,44670.0
2015-12-10 10:50:00,28.86,28.88,28.78,28.79,144695.0,25.8635,25.8814,25.7918,25.8007,144695.0
2015-12-10 10:55:00,28.79,28.81,28.76,28.77,71465.0,25.8007,25.8187,25.7739,25.7828,71465.0
2015-12-10 11:00:00,28.78,28.8,28.73,28.74,82955.0,25.7918,25.8097,25.747,25.7559,82955.0
2015-12-10 11:05:00,28.74,28.74,28.69,28.71,43508.0,25.7559,25.7559,25.7111,25.729,43508.0
2015-12-10 11:10:00,28.71,28.78,28.71,28.77,81178.0,25.729,25.7918,25.729,25.7828,81178.0
2015-12-10 11:15:00,28.77,28.8,28.76,28.79,65312.0,25.7828,25.8097,25.7739,25.8007,65312.0
2015-12-10 11:20:00,28.8,28.81,28.77,28.8,172093.0,25.8097,25.8187,25.7828,25.8097,172093.0
2015-12-10 11:25:00,28.8,28.82,28.78,28.79,130197.0,25.8097,25.8276,25.7918,25.8007,130197.0
2015-12-10 11:30:00,28.78,28.78,28.74,28.75,31409.0,25.7918,25.7918,25.7559,25.7649,31409.0
2015-12-10 11:35:00,28.76,28.77,28.75,28.76,47997.0,25.7739,25.7828,25.7649,25.7739,47997.0
2015-12-10 11:40:00,28.77,28.78,28.74,28.74,32202.0,25.7828,25.7918,25.7559,25.7559,32202.0
2015-12-10 11:45:00,28.74,28.75,28.71,28.74,53352.0,25.7559,25.7649,25.729,25.7559,53352.0
2015-12-10 11:50:00,28.74,28.77,28.73,28.75,53036.0,25.7559,25.7828,25.747,25.7649,53036.0
2015-12-10 11:55:00,28.76,28.83,28.75,28.81,32315.0,25.7739,25.8366,25.7649,25.8187,32315.0
2015-12-10 12:00:00,28.8,28.82,28.78,28.81,29421.0,25.8097,25.8276,25.7918,25.8187,29421.0
2015-12-10 12:05:00,28.81,28.83,28.74,28.76,67287.0,25.8187,25.8366,25.7559,25.7739,67287.0
2015-12-10 12:10:00,28.75,28.77,28.7,28.71,124764.0,25.7649,25.7828,25.7201,25.729,124764.0
2015-12-10 12:15:00,28.7,28.75,28.7,28.72,30049.0,25.7201,25.7649,25.7201,25.738,30049.0
2015-12-10 12:20:00,28.72,28.76,28.72,28.75,21417.0,25.738,25.7739,25.738,25.7649,21417.0
2015-12-10 12:25:00,28.75,28.78,28.74,28.74,36580.0,25.7649,25.7918,25.7559,25.7559,36580.0
2015-12-10 12:30:00,28.75,28.75,28.7,28.73,38864.0,25.7649,25.7649,25.7201,25.747,38864.0
2015-12-10 12:35:00,28.73,28.75,28.71,28.73,35027.0,25.747,25.7649,25.729,25.747,35027.0
2015-12-10 12:40:00,28.74,28.75,28.72,28.75,58010.0,25.7559,25.7649,25.738,25.7649,58010.0
2015-12-10 12:45:00,28.75,28.75,28.7,28.72,118294.0,25.7649,25.7649,25.7201,25.738,118294.0
2015-12-10 12:50:00,28.72,28.73,28.71,28.72,62971.0,25.738,25.747,25.729,25.738,62971.0
2015-12-10 12:55:00,28.73,28.76,28.72,28.73,107887.0,25.747,25.7739,25.738,25.747,107887.0
2015-12-10 13:00:00,28.74,28.75,28.71,28.71,57868.0,25.7559,25.7649,25.729,25.729,57868.0
2015-12-10 13:05:00,28.72,28.72,28.68,28.71,27279.0,25.738,25.738,25.7022,25.729,27279.0
2015-12-10 13:10:00,28.71,28.72,28.68,28.72,29646.0,25.729,25.738,25.7022,25.738,29646.0
2015-12-10 13:15:00,28.72,28.72,28.69,28.7,56088.0,25.738,25.738,25.7111,25.7201,56088.0
2015-12-10 13:20:00,28.7,28.7,28.69,28.69,67778.0,25.7201,25.7201,25.7111,25.7111,67778.0
2015-12-10 13:25:00,28.68,28.69,28.63,28.64,77079.0,25.7022,25.7111,25.6573,25.6663,77079.0
2015-12-10 13:30:00,28.64,28.67,28.63,28.65,19455.0,25.6663,25.6932,25.6573,25.6753,19455.0
2015-12-10 13:35:00,28.65,28.7,28.65,28.69,21824.0,25.6753,25.7201,25.6753,25.7111,21824.0
2015-12-10 13:40:00,28.7,28.7,28.66,28.68,29391.0,25.7201,25.7201,25.6842,25.7022,29391.0
2015-12-10 13:45:00,28.68,28.69,28.66,28.69,29629.0,25.7022,25.7111,25.6842,25.7111,29629.0
2015-12-10 13:50:00,28.69,28.69,28.65,28.66,40434.0,25.7111,25.7111,25.6753,25.6842,40434.0
2015-12-10 13:55:00,28.67,28.7,28.66,28.66,37678.0,25.6932,25.7201,25.6842,25.6842,37678.0
2015-12-10 14:00:00,28.66,28.71,28.65,28.69,29314.0,25.6842,25.729,25.6753,25.7111,29314.0
2015-12-10 14:05:00,28.7,28.73,28.69,28.72,88952.0,25.7201,25.747,25.7111,25.738,88952.0
2015-12-10 14:10:00,28.73,28.73,28.69,28.7,23449.0,25.747,25.747,25.7111,25.7201,23449.0
2015-12-10 14:15:00,28.7,28.73,28.69,28.73,34297.0,25.7201,25.747,25.7111,25.747,34297.0
2015-12-10 14:20:00,28.73,28.73,28.69,28.72,55477.0,25.747,25.747,25.7111,25.738,55477.0
2015-12-10 14:25:00,28.72,28.76,28.72,28.73,90758.0,25.738,25.7739,25.738,25.747,90758.0
2015-12-10 14:30:00,28.74,28.75,28.69,28.7,135458.0,25.7559,25.7649,25.7111,25.7201,135458.0
2015-12-10 14:35:00,28.7,28.72,28.67,28.7,110962.0,25.7201,25.738,25.6932,25.7201,110962.0
2015-12-10 14:40:00,28.7,28.78,28.69,28.77,89873.0,25.7201,25.7918,25.7111,25.7828,89873.0
2015-12-10 14:45:00,28.77,28.8,28.76,28.76,30574.0,25.7828,25.8097,25.7739,25.7739,30574.0
2015-12-10 14:50:00,28.76,28.77,28.74,28.75,31658.0,25.7739,25.7828,25.7559,25.7649,31658.0
2015-12-10 14:55:00,28.75,28.76,28.73,28.75,29086.0,25.7649,25.7739,25.747,25.7649,29086.0
2015-12-10 15:00:00,28.75,28.76,28.69,28.7,50693.0,25.7649,25.7739,25.7111,25.7201,50693.0
2015-12-10 15:05:00,28.69,28.71,28.66,28.66,44046.0,25.7111,25.729,25.6842,25.6842,44046.0
2015-12-10 15:10:00,28.66,28.67,28.63,28.63,46081.0,25.6842,25.6932,25.6573,25.6573,46081.0
2015-12-10 15:15:00,28.64,28.68,28.62,28.63,63949.0,25.6663,25.7022,25.6484,25.6573,63949.0
2015-12-10 15:20:00,28.62,28.64,28.59,28.62,42498.0,25.6484,25.6663,25.6215,25.6484,42498.0
2015-12-10 15:25:00,28.61,28.64,28.58,28.64,62616.0,25.6394,25.6663,25.6125,25.6663,62616.0
2015-12-10 15:30:00,28.64,28.64,28.58,28.61,59356.0,25.6663,25.6663,25.6125,25.6394,59356.0
2015-12-10 15:35:00,28.61,28.61,28.57,28.59,72285.0,25.6394,25.6394,25.6036,25.6215,72285.0
2015-12-10 15:40:00,28.59,28.62,28.57,28.59,115864.0,25.6215,25.6484,25.6036,25.6215,115864.0
2015-12-10 15:45:00,28.6,28.62,28.56,28.56,83812.0,25.6305,25.6484,25.5946,25.5946,83812.0
2015-12-10 15:50:00,28.56,28.57,28.52,28.54,187045.0,25.5946,25.6036,25.5588,25.5767,187045.0
2015-12-10 15:55:00,28.54,28.6,28.52,28.58,305715.0,25.5767,25.6305,25.5588,25.6125,305715.0
2015-12-11 09:30:00,28.2,28.23,27.94,28.23,415293.0,25.272,25.2989,25.039,25.2989,415293.0
2015-12-11 09:35:00,28.23,28.27,28.18,28.21,107494.0,25.2989,25.3347,25.2541,25.281,107494.0
2015-12-11 09:40:00,28.21,28.32,28.2,28.27,121562.0,25.281,25.3795,25.272,25.3347,121562.0
2015-12-11 09:45:00,28.27,28.28,28.19,28.22,115883.0,25.3347,25.3437,25.263,25.2899,115883.0
2015-12-11 09:50:00,28.21,28.23,28.16,28.21,69433.0,25.281,25.2989,25.2361,25.281,69433.0
2015-12-11 09:55:00,28.21,28.31,28.2,28.27,117178.0,25.281,25.3706,25.272,25.3347,117178.0
2015-12-11 10:00:00,28.27,28.32,28.21,28.3,85854.0,25.3347,25.3795,25.281,25.3616,85854.0
2015-12-11 10:05:00,28.29,28.35,28.26,28.26,119336.0,25.3527,25.4064,25.3258,25.3258,119336.0
2015-12-11 10:10:00,28.27,28.34,28.26,28.34,101701.0,25.3347,25.3975,25.3258,25.3975,101701.0
2015-12-11 10:15:00,28.35,28.4,28.32,28.37,134458.0,25.4064,25.4512,25.3795,25.4243,134458.0
2015-12-11 10:20:00,28.37,28.37,28.31,28.32,40888.0,25.4243,25.4243,25.3706,25.3795,40888.0
2015-12-11 10:25:00,28.32,28.37,28.28,28.35,81342.0,25.3795,25.4243,25.3437,25.4064,81342.0
2015-12-11 10:30:00,28.35,28.43,28.35,28.39,104294.0,25.4064,25.4781,25.4064,25.4423,104294.0
2015-12-11 10:35:00,28.39,28.4,28.33,28.37,189548.0,25.4423,25.4512,25.3885,25.4243,189548.0
2015-12-11 10:40:00,28.37,28.37,28.33,28.33,155822.0,25.4243,25.4243,25.3885,25.3885,155822.0
2015-12-11 10:45:00,28.33,28.33,28.25,28.28,78863.0,25.3885,25.3885,25.3168,25.3437,78863.0
2015-12-11 10:50:00,28.29,28.29,28.23,28.26,34187.0,25.3527,25.3527,25.2989,25.3258,34187.0
2015-12-11 10:55:00,28.26,28.26,28.18,28.2,57297.0,25.3258,25.3258,25.2541,25.272,57297.0
2015-12-11 11:00:00,28.2,28.23,28.14,28.15,84115.0,25.272,25.2989,25.2182,25.2272,84115.0
2015-12-11 11:05:00,28.14,28.22,28.14,28.18,56859.0,25.2182,25.2899,25.2182,25.2541,56859.0
2015-12-11 11:10:00,28.18,28.2,28.17,28.2,55805.0,25.2541,25.272,25.2451,25.272,55805.0
2015-12-11 11:15:00,28.2,28.23,28.17,28.23,118894.0,25.272,25.2989,25.2451,25.2989,118894.0
2015-12-11 11:20:00,28.22,28.23,28.19,28.23,130984.0,25.2899,25.2989,25.263,25.2989,130984.0
2015-12-11 11:25:00,28.23,28.25,28.19,28.2,129231.0,25.2989,25.3168,25.263,25.272,129231.0
2015-12-11 11:30:00,28.2,28.2,28.17,28.19,59222.0,25.272,25.272,25.2451,25.263,59222.0
2015-12-11 11:35:00,28.17,28.2,28.15,28.2,50446.0,25.2451,25.272,25.2272,25.272,50446.0
2015-12-11 11:40:00,28.2,28.23,28.18,28.21,48057.0,25.272,25.2989,25.2541,25.281,48057.0
2015-12-11 11:45:00,28.21,28.25,28.21,28.23,47216.0,25.281,25.3168,25.281,25.2989,47216.0
2015-12-11 11:50:00,28.23,28.26,28.22,28.25,33419.0,25.2989,25.3258,25.2899,25.3168,33419.0
2015-12-11 11:55:00,28.26,28.26,28.18,28.2,52342.0,25.3258,25.3258,25.2541,25.272,52342.0
2015-12-11 12:00:00,28.2,28.2,28.15,28.19,43983.0,25.272,25.272,25.2272,25.263,43983.0
2015-12-11 12:05:00,28.18,28.21,28.15,28.15,40667.0,25.2541,25.281,25.2272,25.2272,40667.0
2015-12-11 12:10:00,28.15,28.19,28.15,28.16,50150.0,25.2272,25.263,25.2272,25.2361,50150.0
2015-12-11 12:15:00,28.16,28.17,28.1,28.14,45158.0,25.2361,25.2451,25.1824,25.2182,45158.0
2015-12-11 12:20:00,28.13,28.14,28.07,28.09,67910.0,25.2093,25.2182,25.1555,25.1734,67910.0
2015-12-11 12:25:00,28.1,28.1,28.05,28.1,49522.0,25.1824,25.1824,25.1376,25.1824,49522.0
2015-12-11 12:30:00,28.09,28.11,28.07,28.1,49015.0,25.1734,25.1913,25.1555,25.1824,49015.0
2015-12-11 12:35:00,28.1,28.12,28.08,28.08,59944.0,25.1824,25.2003,25.1645,25.1645,59944.0
2015-12-11 12:40:00,28.09,28.1,28.07,28.1,51121.0,25.1734,25.1824,25.1555,25.1824,51121.0
2015-12-11 12:45:00,28.1,28.1,28.08,28.09,28678.0,25.1824,25.1824,25.1645,25.1734,28678.0
2015-12-11 12:50:00,28.09,28.09,28.04,28.08,54155.0,25.1734,25.1734,25.1286,25.1645,54155.0
2015-12-11 12:55:00,28.08,28.1,28.06,28.1,37821.0,25.1645,25.1824,25.1465,25.1824,37821.0
2015-12-11 13:00:00,28.1,28.12,28.08,28.11,40631.0,25.1824,25.2003,25.1645,25.1913,40631.0
2015-12-11 13:05:00,28.11,28.12,28.1,28.12,83771.0,25.1913,25.2003,25.1824,25.2003,83771.0
2015-12-11 13:10:00,28.12,28.15,28.1,28.14,211765.0,25.2003,25.2272,25.1824,25.2182,211765.0
2015-12-11 13:15:00,28.13,28.18,28.11,28.17,122465.0,25.2093,25.2541,25.1913,25.2451,122465.0
2015-12-11 13:20:00,28.18,28.21,28.15,28.19,154117.0,25.2541,25.281,25.2272,25.263,154117.0
2015-12-11 13:25:00,28.19,28.19,28.08,28.08,90571.0,25.263,25.263,25.1645,25.1645,90571.0
2015-12-11 13:30:00,28.08,28.11,28.05,28.07,39842.0,25.1645,25.1913,25.1376,25.1555,39842.0
2015-12-11 13:35:00,28.08,28.11,28.07,28.09,19344.0,25.1645,25.1913,25.1555,25.1734,19344.0
2015-12-11 13:40:00,28.09,28.11,28.07,28.1,45349.0,25.1734,25.1913,25.1555,25.1824,45349.0
2015-12-11 13:45:00,28.1,28.11,28.07,28.08,37663.0,25.1824,25.1913,25.1555,25.1645,37663.0
2015-12-11 13:50:00,28.08,28.11,28.07,28.07,39089.0,25.1645,25.1913,25.1555,25.1555,39089.0
2015-12-11 13:55:00,28.08,28.1,28.06,28.07,42459.0,25.1645,25.1824,25.1465,25.1555,42459.0
2015-12-11 14:00:00,28.07,28.1,28.05,28.06,47394.0,25.1555,25.1824,25.1376,25.1465,47394.0
2015-12-11 14:05:00,28.07,28.08,28.05,28.07,21432.0,25.1555,25.1645,25.1376,25.1555,21432.0
2015-12-11 14:10:00,28.08,28.1,28.07,28.1,45812.0,25.1645,25.1824,25.1555,25.1824,45812.0
2015-12-11 14:15:00,28.09,28.12,28.07,28.1,72722.0,25.1734,25.2003,25.1555,25.1824,72722.0
2015-12-11 14:20:00,28.11,28.11,28.05,28.06,62391.0,25.1913,25.1913,25.1376,25.1465,62391.0
2015-12-11 14:25:00,28.06,28.07,28.02,28.03,67756.0,25.1465,25.1555,25.1107,25.1196,67756.0
2015-12-11 14:30:00,28.04,28.06,28.02,28.05,54345.0,25.1286,25.1465,25.1107,25.1376,54345.0
2015-12-11 14:35:00,28.05,28.1,28.04,28.09,39701.0,25.1376,25.1824,25.1286,25.1734,39701.0
2015-12-11 14:40:00,28.1,28.1,28.04,28.06,64083.0,25.1824,25.1824,25.1286,25.1465,64083.0
2015-12-11 14:45:00,28.05,28.06,28.02,28.03,46698.0,25.1376,25.1465,25.1107,25.1196,46698.0
2015-12-11 14:50:00,28.04,28.04,27.99,28.01,150504.0,25.1286,25.1286,25.0838,25.1017,150504.0
2015-12-11 14:55:00,28.0,28.01,27.98,27.99,125436.0,25.0928,25.1017,25.0748,25.0838,125436.0
2015-12-11 15:00:00,27.98,28.02,27.98,27.98,95464.0,25.0748,25.1107,25.0748,25.0748,95464.0
2015-12-11 15:05:00,27.99,27.99,27.92,27.92,101410.0,25.0838,25.0838,25.0211,25.0211,101410.0
2015-12-11 15:10:00,27.93,28.0,27.92,27.95,109015.0,25.03,25.0928,25.0211,25.048,109015.0
2015-12-11 15:15:00,27.96,27.98,27.94,27.94,89263.0,25.0569,25.0748,25.039,25.039,89263.0
2015-12-11 15:20:00,27.95,27.95,27.88,27.89,112098.0,25.048,25.048,24.9852,24.9942,112098.0
2015-12-11 15:25:00,27.89,27.92,27.87,27.91,119328.0,24.9942,25.0211,24.9763,25.0121,119328.0
2015-12-11 15:30:00,27.91,27.93,27.87,27.91,174748.0,25.0121,25.03,24.9763,25.0121,174748.0
2015-12-11 15:35:00,27.92,27.93,27.88,27.88,163682.0,25.0211,25.03,24.9852,24.9852,163682.0
2015-12-11 15:40:00,27.89,27.91,27.87,27.89,173393.0,24.9942,25.0121,24.9763,24.9942,173393.0
2015-12-11 15:45:00,27.89,27.92,27.88,27.92,213020.0,24.9942,25.0211,24.9852,25.0211,213020.0
2015-12-11 15:50:00,27.92,27.93,27.9,27.92,194734.0,25.0211,25.03,25.0031,25.0211,194734.0
2015-12-11 15:55:00,27.91,27.97,27.9,27.96,575713.0,25.0121,25.0659,25.0031,25.0569,575713.0
2015-12-14 09:30:00,28.1,28.2,27.98,28.18,176547.0,25.1824,25.272,25.0748,25.2541,176547.0
2015-12-14 09:35:00,28.18,28.33,28.18,28.24,245794.0,25.2541,25.3885,25.2541,25.3078,245794.0
2015-12-14 09:40:00,28.24,28.24,28.06,28.1,145296.0,25.3078,25.3078,25.1465,25.1824,145296.0
2015-12-14 09:45:00,28.1,28.22,28.1,28.22,60394.0,25.1824,25.2899,25.1824,25.2899,60394.0
2015-12-14 09:50:00,28.21,28.24,28.15,28.21,74965.0,25.281,25.3078,25.2272,25.281,74965.0
2015-12-14 09:55:00,28.21,28.21,28.11,28.14,127318.0,25.281,25.281,25.1913,25.2182,127318.0
2015-12-14 10:00:00,28.14,28.21,28.1,28.21,132429.0,25.2182,25.281,25.1824,25.281,132429.0
2015-12-14 10:05:00,28.21,28.42,28.21,28.39,216837.0,25.281,25.4692,25.281,25.4423,216837.0
2015-12-14 10:10:00,28.39,28.39,28.19,28.27,138384.0,25.4423,25.4423,25.263,25.3347,138384.0
2015-12-14 10:15:00,28.27,28.4,28.2,28.23,366615.0,25.3347,25.4512,25.272,25.2989,366615.0
2015-12-14 10:20:00,28.22,28.24,28.17,28.19,104753.0,25.2899,25.3078,25.2451,25.263,104753.0
2015-12-14 10:25:00,28.19,28.2,28.1,28.13,80316.0,25.263,25.272,25.1824,25.2093,80316.0
2015-12-14 10:30:00,28.13,28.16,28.1,28.11,105649.0,25.2093,25.2361,25.1824,25.1913,105649.0
2015-12-14 10:35:00,28.1,28.11,28.08,28.11,166427.0,25.1824,25.1913,25.1645,25.1913,166427.0
2015-12-14 10:40:00,28.12,28.14,28.09,28.12,64128.0,25.2003,25.2182,25.1734,25.2003,64128.0
2015-12-14 10:45:00,28.13,28.13,28.07,28.08,64245.0,25.2093,25.2093,25.1555,25.1645,64245.0
2015-12-14 10:50:00,28.07,28.09,28.04,28.05,50683.0,25.1555,25.1734,25.1286,25.1376,50683.0
2015-12-14 10:55:00,28.05,28.1,28.04,28.1,44753.0,25.1376,25.1824,25.1286,25.1824,44753.0
2015-12-14 11:00:00,28.1,28.11,28.03,28.08,50102.0,25.1824,25.1913,25.1196,25.1645,50102.0
2015-12-14 11:05:00,28.08,28.09,28.04,28.04,50733.0,25.1645,25.1734,25.1286,25.1286,50733.0
2015-12-14 11:10:00,28.04,28.06,27.98,28.0,133547.0,25.1286,25.1465,25.0748,25.0928,133547.0
2015-12-14 11:15:00,28.0,28.01,27.95,27.98,87779.0,25.0928,25.1017,25.048,25.0748,87779.0
2015-12-14 11:20:00,27.99,28.01,27.98,28.0,44533.0,25.0838,25.1017,25.0748,25.0928,44533.0
2015-12-14 11:25:00,28.0,28.01,27.96,27.99,54162.0,25.0928,25.1017,25.0569,25.0838,54162.0
2015-12-14 11:30:00,27.99,28.0,27.9,27.93,66681.0,25.0838,25.0928,25.0031,25.03,66681.0
2015-12-14 11:35:00,27.93,27.94,27.85,27.9,48536.0,25.03,25.039,24.9583,25.0031,48536.0
2015-12-14 11:40:00,27.9,27.93,27.87,27.91,75759.0,25.0031,25.03,24.9763,25.0121,75759.0
2015-12-14 11:45:00,27.91,27.94,27.86,27.89,82411.0,25.0121,25.039,24.9673,24.9942,82411.0
2015-12-14 11:50:00,27.89,27.91,27.85,27.89,139176.0,24.9942,25.0121,24.9583,24.9942,139176.0
2015-12-14 11:55:00,27.89,28.0,27.89,28.0,54626.0,24.9942,25.0928,24.9942,25.0928,54626.0
2015-12-14 12:00:00,28.0,28.01,27.96,27.96,65579.0,25.0928,25.1017,25.0569,25.0569,65579.0
2015-12-14 12:05:00,27.96,28.02,27.92,28.0,98563.0,25.0569,25.1107,25.0211,25.0928,98563.0
2015-12-14 12:10:00,28.0,28.02,27.96,27.96,102867.0,25.0928,25.1107,25.0569,25.0569,102867.0
2015-12-14 12:15:00,27.96,27.98,27.93,27.96,121083.0,25.0569,25.0748,25.03,25.0569,121083.0
2015-12-14 12:20:00,27.97,27.99,27.93,27.99,55599.0,25.0659,25.0838,25.03,25.0838,55599.0
2015-12-14 12:25:00,27.99,28.03,27.97,27.99,118683.0,25.0838,25.1196,25.0659,25.0838,118683.0
2015-12-14 12:30:00,28.0,28.01,27.97,27.98,43500.0,25.0928,25.1017,25.0659,25.0748,43500.0
2015-12-14 12:35:00,27.99,28.0,27.96,27.96,47807.0,25.0838,25.0928,25.0569,25.0569,47807.0
2015-12-14 12:40:00,27.96,27.97,27.93,27.94,27933.0,25.0569,25.0659,25.03,25.039,27933.0
2015-12-14 12:45:00,27.94,27.97,27.9,27.9,71747.0,25.039,25.0659,25.0031,25.0031,71747.0
2015-12-14 12:50:00,27.91,27.95,27.9,27.95,116278.0,25.0121,25.048,25.0031,25.048,116278.0
2015-12-14 12:55:00,27.95,28.02,27.94,28.02,116573.0,25.048,25.1107,25.039,25.1107,116573.0
2015-12-14 13:00:00,28.02,28.05,28.0,28.01,82526.0,25.1107,25.1376,25.0928,25.1017,82526.0
2015-12-14 13:05:00,28.02,28.03,27.98,27.99,76279.0,25.1107,25.1196,25.0748,25.0838,76279.0
2015-12-14 13:10:00,28.0,28.0,27.96,27.97,60586.0,25.0928,25.0928,25.0569,25.0659,60586.0
2015-12-14 13:15:00,27.98,28.0,27.95,27.99,52300.0,25.0748,25.0928,25.048,25.0838,52300.0
2015-12-14 13:20:00,27.99,27.99,27.95,27.96,53576.0,25.0838,25.0838,25.048,25.0569,53576.0
2015-12-14 13:25:00,27.96,27.97,27.94,27.96,45983.0,25.0569,25.0659,25.039,25.0569,45983.0
2015-12-14 13:30:00,27.96,27.97,27.93,27.96,76003.0,25.0569,25.0659,25.03,25.0569,76003.0
2015-12-14 13:35:00,27.95,27.95,27.91,27.92,61328.0,25.048,25.048,25.0121,25.0211,61328.0
2015-12-14 13:40:00,27.91,27.93,27.89,27.91,58404.0,25.0121,25.03,24.9942,25.0121,58404.0
2015-12-14 13:45:00,27.9,27.91,27.88,27.91,65072.0,25.0031,25.0121,24.9852,25.0121,65072.0
2015-12-14 13:50:00,27.9,27.92,27.88,27.91,47754.0,25.0031,25.0211,24.9852,25.0121,47754.0
2015-12-14 13:55:00,27.91,27.93,27.91,27.93,52136.0,25.0121,25.03,25.0121,25.03,52136.0
2015-12-14 14:00:00,27.94,27.95,27.91,27.93,57473.0,25.039,25.048,25.0121,25.03,57473.0
2015-12-14 14:05:00,27.93,27.98,27.93,27.95,113097.0,25.03,25.0748,25.03,25.048,113097.0
2015-12-14 14:10:00,27.95,28.05,27.95,27.99,81899.0,25.048,25.1376,25.048,25.0838,81899.0
2015-12-14 14:15:00,28.0,28.02,27.97,28.01,39087.0,25.0928,25.1107,25.0659,25.1017,39087.0
2015-12-14 14:20:00,28.02,28.02,27.96,27.98,43729.0,25.1107,25.1107,25.0569,25.0748,43729.0
2015-12-14 14:25:00,27.97,27.98,27.91,27.93,156672.0,25.0659,25.0748,25.0121,25.03,156672.0
2015-12-14 14:30:00,27.92,27.93,27.91,27.93,42176.0,25.0211,25.03,25.0121,25.03,42176.0
2015-12-14 14:35:00,27.92,27.93,27.92,27.93,64227.0,25.0211,25.03,25.0211,25.03,64227.0
2015-12-14 14:40:00,27.93,27.95,27.92,27.94,89537.0,25.03,25.048,25.0211,25.039,89537.0
2015-12-14 14:45:00,27.95,27.98,27.94,27.95,242644.0,25.048,25.0748,25.039,25.048,242644.0
2015-12-14 14:50:00,27.95,27.99,27.95,27.97,389000.0,25.048,25.0838,25.048,25.0659,389000.0
2015-12-14 14:55:00,27.97,27.97,27.95,27.96,337569.0,25.0659,25.0659,25.048,25.0569,337569.0
2015-12-14 15:00:00,27.96,27.96,27.89,27.94,507224.0,25.0569,25.0569,24.9942,25.039,507224.0
2015-12-14 15:05:00,27.94,27.98,27.92,27.97,256063.0,25.039,25.0748,25.0211,25.0659,256063.0
2015-12-14 15:10:00,27.97,27.99,27.95,27.96,108664.0,25.0659,25.0838,25.048,25.0569,108664.0
2015-12-14 15:15:00,27.95,27.99,27.94,27.98,155381.0,25.048,25.0838,25.039,25.0748,155381.0
2015-12-14 15:20:00,27.98,28.05,27.98,28.05,94798.0,25.0748,25.1376,25.0748,25.1376,94798.0
2015-12-14 15:25:00,28.04,28.05,28.01,28.04,142622.0,25.1286,25.1376,25.1017,25.1286,142622.0
2015-12-14 15:30:00,28.04,28.04,27.96,27.98,276484.0,25.1286,25.1286,25.0569,25.0748,276484.0
2015-12-14 15:35:00,27.98,28.01,27.96,27.98,221473.0,25.0748,25.1017,25.0569,25.0748,221473.0
2015-12-14 15:40:00,27.98,27.99,27.94,27.95,164044.0,25.0748,25.0838,25.039,25.048,164044.0
2015-12-14 15:45:00,27.95,28.02,27.94,28.02,354923.0,25.048,25.1107,25.039,25.1107,354923.0
2015-12-14 15:50:00,28.01,28.05,28.0,28.05,346229.0,25.1017,25.1376,25.0928,25.1376,346229.0
2015-12-14 15:55:00,28.04,28.06,28.01,28.04,805733.0,25.1286,25.1465,25.1017,25.1286,805733.0
2015-12-15 09:30:00,28.25,28.38,28.21,28.29,188759.0,25.3168,25.4333,25.281,25.3527,188759.0
2015-12-15 09:35:00,28.3,28.32,28.26,28.26,61831.0,25.3616,25.3795,25.3258,25.3258,61831.0
2015-12-15 09:40:00,28.26,28.46,28.26,28.42,80299.0,25.3258,25.505,25.3258,25.4692,80299.0
2015-12-15 09:45:00,28.42,28.47,28.4,28.42,134517.0,25.4692,25.514,25.4512,25.4692,134517.0
2015-12-15 09:50:00,28.42,28.45,28.35,28.4,89786.0,25.4692,25.496,25.4064,25.4512,89786.0
2015-12-15 09:55:00,28.41,28.44,28.37,28.44,123212.0,25.4602,25.4871,25.4243,25.4871,123212.0
2015-12-15 10:00:00,28.44,28.51,28.42,28.44,109943.0,25.4871,25.5498,25.4692,25.4871,109943.0
2015-12-15 10:05:00,28.44,28.46,28.41,28.44,61008.0,25.4871,25.505,25.4602,25.4871,61008.0
2015-12-15 10:10:00,28.43,28.45,28.39,28.39,101284.0,25.4781,25.496,25.4423,25.4423,101284.0
2015-12-15 10:15:00,28.4,28.4,28.35,28.39,73354.0,25.4512,25.4512,25.4064,25.4423,73354.0
2015-12-15 10:20:00,28.39,28.4,28.36,28.38,106086.0,25.4423,25.4512,25.4154,25.4333,106086.0
2015-12-15 10:25:00,28.37,28.41,28.37,28.38,108870.0,25.4243,25.4602,25.4243,25.4333,108870.0
2015-12-15 10:30:00,28.38,28.39,28.32,28.33,85461.0,25.4333,25.4423,25.3795,25.3885,85461.0
2015-12-15 10:35:00,28.31,28.37,28.3,28.36,87121.0,25.3706,25.4243,25.3616,25.4154,87121.0
2015-12-15 10:40:00,28.36,28.46,28.36,28.45,63152.0,25.4154,25.505,25.4154,25.496,63152.0
2015-12-15 10:45:00,28.44,28.45,28.39,28.44,92587.0,25.4871,25.496,25.4423,25.4871,92587.0
2015-12-15 10:50:00,28.45,28.55,28.44,28.54,151819.0,25.496,25.5857,25.4871,25.5767,151819.0
2015-12-15 10:55:00,28.55,28.57,28.5,28.55,163455.0,25.5857,25.6036,25.5408,25.5857,163455.0
2015-12-15 11:00:00,28.54,28.56,28.52,28.56,45152.0,25.5767,25.5946,25.5588,25.5946,45152.0
2015-12-15 11:05:00,28.56,28.6,28.55,28.58,150171.0,25.5946,25.6305,25.5857,25.6125,150171.0
2015-12-15 11:10:00,28.59,28.59,28.52,28.55,69586.0,25.6215,25.6215,25.5588,25.5857,69586.0
2015-12-15 11:15:00,28.53,28.56,28.52,28.52,134614.0,25.5677,25.5946,25.5588,25.5588,134614.0
2015-12-15 11:20:00,28.52,28.53,28.5,28.52,60575.0,25.5588,25.5677,25.5408,25.5588,60575.0
2015-12-15 11:25:00,28.52,28.54,28.5,28.51,115748.0,25.5588,25.5767,25.5408,25.5498,115748.0
2015-12-15 11:30:00,28.52,28.54,28.5,28.5,54250.0,25.5588,25.5767,25.5408,25.5408,54250.0
2015-12-15 11:35:00,28.5,28.5,28.4,28.42,100313.0,25.5408,25.5408,25.4512,25.4692,100313.0
2015-12-15 11:40:00,28.42,28.47,28.42,28.44,59879.0,25.4692,25.514,25.4692,25.4871,59879.0
2015-12-15 11:45:00,28.44,28.44,28.38,28.4,56392.0,25.4871,25.4871,25.4333,25.4512,56392.0
2015-12-15 11:50:00,28.4,28.49,28.4,28.48,80244.0,25.4512,25.5319,25.4512,25.5229,80244.0
2015-12-15 11:55:00,28.49,28.52,28.44,28.48,223725.0,25.5319,25.5588,25.4871,25.5229,223725.0
2015-12-15 12:00:00,28.47,28.51,28.46,28.48,123646.0,25.514,25.5498,25.505,25.5229,123646.0
2015-12-15 12:05:00,28.49,28.52,28.47,28.48,168976.0,25.5319,25.5588,25.514,25.5229,168976.0
2015-12-15 12:10:00,28.49,28.49,28.44,28.48,634860.0,25.5319,25.5319,25.4871,25.5229,634860.0
2015-12-15 12:15:00,28.47,28.5,28.46,28.48,160272.0,25.514,25.5408,25.505,25.5229,160272.0
2015-12-15 12:20:00,28.48,28.5,28.47,28.48,106121.0,25.5229,25.5408,25.514,25.5229,106121.0
2015-12-15 12:25:00,28.49,28.5,28.45,28.45,176622.0,25.5319,25.5408,25.496,25.496,176622.0
2015-12-15 12:30:00,28.46,28.47,28.43,28.46,206215.0,25.505,25.514,25.4781,25.505,206215.0
2015-12-15 12:35:00,28.46,28.47,28.44,28.46,161504.0,25.505,25.514,25.4871,25.505,161504.0
2015-12-15 12:40:00,28.46,28.46,28.42,28.45,72139.0,25.505,25.505,25.4692,25.496,72139.0
2015-12-15 12:45:00,28.45,28.45,28.43,28.43,41363.0,25.496,25.496,25.4781,25.4781,41363.0
2015-12-15 12:50:00,28.44,28.46,28.42,28.45,74377.0,25.4871,25.505,25.4692,25.496,74377.0
2015-12-15 12:55:00,28.45,28.46,28.44,28.45,130038.0,25.496,25.505,25.4871,25.496,130038.0
2015-12-15 13:00:00,28.45,28.46,28.42,28.42,110604.0,25.496,25.505,25.4692,25.4692,110604.0
2015-12-15 13:05:00,28.42,28.44,28.41,28.44,44542.0,25.4692,25.4871,25.4602,25.4871,44542.0
2015-12-15 13:10:00,28.44,28.45,28.43,28.45,60663.0,25.4871,25.496,25.4781,25.496,60663.0
2015-12-15 13:15:00,28.45,28.46,28.43,28.44,53744.0,25.496,25.505,25.4781,25.4871,53744.0
2015-12-15 13:20:00,28.44,28.45,28.42,28.45,25364.0,25.4871,25.496,25.4692,25.496,25364.0
2015-12-15 13:25:00,28.44,28.46,28.42,28.43,30680.0,25.4871,25.505,25.4692,25.4781,30680.0
2015-12-15 13:30:00,28.43,28.44,28.39,28.39,52135.0,25.4781,25.4871,25.4423,25.4423,52135.0
2015-12-15 13:35:00,28.4,28.44,28.39,28.43,41507.0,25.4512,25.4871,25.4423,25.4781,41507.0
2015-12-15 13:40:00,28.43,28.43,28.37,28.38,54419.0,25.4781,25.4781,25.4243,25.4333,54419.0
2015-12-15 13:45:00,28.39,28.44,28.39,28.44,63368.0,25.4423,25.4871,25.4423,25.4871,63368.0
2015-12-15 13:50:00,28.44,28.47,28.43,28.45,74344.0,25.4871,25.514,25.4781,25.496,74344.0
2015-12-15 13:55:00,28.45,28.47,28.42,28.43,413704.0,25.496,25.514,25.4692,25.4781,413704.0
2015-12-15 14:00:00,28.43,28.44,28.4,28.43,53373.0,25.4781,25.4871,25.4512,25.4781,53373.0
2015-12-15 14:05:00,28.42,28.45,28.41,28.42,44389.0,25.4692,25.496,25.4602,25.4692,44389.0
2015-12-15 14:10:00,28.41,28.44,28.41,28.44,49757.0,25.4602,25.4871,25.4602,25.4871,49757.0
2015-12-15 14:15:00,28.44,28.46,28.42,28.43,69082.0,25.4871,25.505,25.4692,25.4781,69082.0
2015-12-15 14:20:00,28.44,28.46,28.4,28.4,71140.0,25.4871,25.505,25.4512,25.4512,71140.0
2015-12-15 14:25:00,28.4,28.42,28.39,28.42,41770.0,25.4512,25.4692,25.4423,25.4692,41770.0
2015-12-15 14:30:00,28.41,28.43,28.4,28.42,50422.0,25.4602,25.4781,25.4512,25.4692,50422.0
2015-12-15 14:35:00,28.43,28.45,28.42,28.45,61267.0,25.4781,25.496,25.4692,25.496,61267.0
2015-12-15 14:40:00,28.44,28.45,28.43,28.45,41985.0,25.4871,25.496,25.4781,25.496,41985.0
2015-12-15 14:45:00,28.45,28.46,28.44,28.45,95563.0,25.496,25.505,25.4871,25.496,95563.0
2015-12-15 14:50:00,28.44,28.45,28.41,28.42,99867.0,25.4871,25.496,25.4602,25.4692,99867.0
2015-12-15 14:55:00,28.43,28.43,28.38,28.4,70691.0,25.4781,25.4781,25.4333,25.4512,70691.0
2015-12-15 15:00:00,28.39,28.42,28.38,28.4,63313.0,25.4423,25.4692,25.4333,25.4512,63313.0
2015-12-15 15:05:00,28.4,28.43,28.4,28.41,69257.0,25.4512,25.4781,25.4512,25.4602,69257.0
2015-12-15 15:10:00,28.42,28.42,28.38,28.39,60388.0,25.4692,25.4692,25.4333,25.4423,60388.0
2015-12-15 15:15:00,28.38,28.41,28.36,28.41,99707.0,25.4333,25.4602,25.4154,25.4602,99707.0
2015-12-15 15:20:00,28.4,28.44,28.39,28.39,55315.0,25.4512,25.4871,25.4423,25.4423,55315.0
2015-12-15 15:25:00,28.39,28.42,28.38,28.4,62206.0,25.4423,25.4692,25.4333,25.4512,62206.0
2015-12-15 15:30:00,28.39,28.39,28.34,28.38,76198.0,25.4423,25.4423,25.3975,25.4333,76198.0
2015-12-15 15:35:00,28.38,28.4,28.34,28.4,88356.0,25.4333,25.4512,25.3975,25.4512,88356.0
2015-12-15 15:40:00,28.4,28.4,28.37,28.4,86452.0,25.4512,25.4512,25.4243,25.4512,86452.0
2015-12-15 15:45:00,28.39,28.42,28.37,28.39,143387.0,25.4423,25.4692,25.4243,25.4423,143387.0
2015-12-15 15:50:00,28.38,28.39,28.33,28.35,253219.0,25.4333,25.4423,25.3885,25.4064,253219.0
2015-12-15 15:55:00,28.35,28.36,28.31,28.31,737066.0,25.4064,25.4154,25.3706,25.3706,737066.0
2015-12-16 09:30:00,28.52,28.65,28.46,28.54,154248.0,25.5588,25.6753,25.505,25.5767,154248.0
2015-12-16 09:35:00,28.53,28.54,28.43,28.46,142787.0,25.5677,25.5767,25.4781,25.505,142787.0
2015-12-16 09:40:00,28.46,28.5,28.44,28.5,125763.0,25.505,25.5408,25.4871,25.5408,125763.0
2015-12-16 09:45:00,28.51,28.54,28.48,28.5,116210.0,25.5498,25.5767,25.5229,25.5408,116210.0
2015-12-16 09:50:00,28.51,28.52,28.48,28.5,60179.0,25.5498,25.5588,25.5229,25.5408,60179.0
2015-12-16 09:55:00,28.5,28.52,28.46,28.5,83040.0,25.5408,25.5588,25.505,25.5408,83040.0
2015-12-16 10:00:00,28.5,28.51,28.48,28.48,146366.0,25.5408,25.5498,25.5229,25.5229,146366.0
2015-12-16 10:05:00,28.49,28.51,28.48,28.48,234579.0,25.5319,25.5498,25.5229,25.5229,234579.0
2015-12-16 10:10:00,28.47,28.48,28.38,28.39,75523.0,25.514,25.5229,25.4333,25.4423,75523.0
2015-12-16 10:15:00,28.39,28.44,28.36,28.44,82377.0,25.4423,25.4871,25.4154,25.4871,82377.0
2015-12-16 10:20:00,28.44,28.51,28.44,28.49,74921.0,25.4871,25.5498,25.4871,25.5319,74921.0
2015-12-16 10:25:00,28.49,28.51,28.47,28.49,76422.0,25.5319,25.5498,25.514,25.5319,76422.0
2015-12-16 10:30:00,28.48,28.51,28.45,28.49,78512.0,25.5229,25.5498,25.496,25.5319,78512.0
2015-12-16 10:35:00,28.48,28.5,28.43,28.46,83670.0,25.5229,25.5408,25.4781,25.505,83670.0
2015-12-16 10:40:00,28.46,28.5,28.41,28.5,43423.0,25.505,25.5408,25.4602,25.5408,43423.0
2015-12-16 10:45:00,28.5,28.51,28.44,28.48,27344.0,25.5408,25.5498,25.4871,25.5229,27344.0
2015-12-16 10:50:00,28.48,28.48,28.43,28.44,25125.0,25.5229,25.5229,25.4781,25.4871,25125.0
2015-12-16 10:55:00,28.44,28.45,28.41,28.43,31343.0,25.4871,25.496,25.4602,25.4781,31343.0
2015-12-16 11:00:00,28.43,28.44,28.38,28.39,48081.0,25.4781,25.4871,25.4333,25.4423,48081.0
2015-12-16 11:05:00,28.38,28.44,28.38,28.41,51690.0,25.4333,25.4871,25.4333,25.4602,51690.0
2015-12-16 11:10:00,28.41,28.44,28.4,28.44,63618.0,25.4602,25.4871,25.4512,25.4871,63618.0
2015-12-16 11:15:00,28.43,28.45,28.39,28.39,52688.0,25.4781,25.496,25.4423,25.4423,52688.0
2015-12-16 11:20:00,28.4,28.41,28.37,28.37,32531.0,25.4512,25.4602,25.4243,25.4243,32531.0
2015-12-16 11:25:00,28.37,28.4,28.33,28.35,28935.0,25.4243,25.4512,25.3885,25.4064,28935.0
2015-12-16 11:30:00,28.34,28.38,28.34,28.37,29275.0,25.3975,25.4333,25.3975,25.4243,29275.0
2015-12-16 11:35:00,28.37,28.4,28.35,28.39,32432.0,25.4243,25.4512,25.4064,25.4423,32432.0
2015-12-16 11:40:00,28.39,28.41,28.37,28.39,31991.0,25.4423,25.4602,25.4243,25.4423,31991.0
2015-12-16 11:45:00,28.39,28.42,28.38,28.41,107253.0,25.4423,25.4692,25.4333,25.4602,107253.0
2015-12-16 11:50:00,28.41,28.41,28.39,28.4,95213.0,25.4602,25.4602,25.4423,25.4512,95213.0
2015-12-16 11:55:00,28.4,28.43,28.39,28.43,24228.0,25.4512,25.4781,25.4423,25.4781,24228.0
2015-12-16 12:00:00,28.43,28.46,28.43,28.46,102826.0,25.4781,25.505,25.4781,25.505,102826.0
2015-12-16 12:05:00,28.46,28.5,28.45,28.5,89514.0,25.505,25.5408,25.496,25.5408,89514.0
2015-12-16 12:10:00,28.5,28.52,28.48,28.5,84337.0,25.5408,25.5588,25.5229,25.5408,84337.0
2015-12-16 12:15:00,28.5,28.51,28.46,28.48,88920.0,25.5408,25.5498,25.505,25.5229,88920.0
2015-12-16 12:20:00,28.48,28.5,28.47,28.5,72283.0,25.5229,25.5408,25.514,25.5408,72283.0
2015-12-16 12:25:00,28.49,28.54,28.49,28.53,84475.0,25.5319,25.5767,25.5319,25.5677,84475.0
2015-12-16 12:30:00,28.54,28.57,28.54,28.56,101911.0,25.5767,25.6036,25.5767,25.5946,101911.0
2015-12-16 12:35:00,28.55,28.6,28.55,28.58,91671.0,25.5857,25.6305,25.5857,25.6125,91671.0
2015-12-16 12:40:00,28.57,28.58,28.55,28.55,63579.0,25.6036,25.6125,25.5857,25.5857,63579.0
2015-12-16 12:45:00,28.55,28.55,28.5,28.5,71101.0,25.5857,25.5857,25.5408,25.5408,71101.0
2015-12-16 12:50:00,28.51,28.51,28.46,28.46,61033.0,25.5498,25.5498,25.505,25.505,61033.0
2015-12-16 12:55:00,28.46,28.48,28.44,28.45,36220.0,25.505,25.5229,25.4871,25.496,36220.0
2015-12-16 13:00:00,28.45,28.46,28.42,28.45,68817.0,25.496,25.505,25.4692,25.496,68817.0
2015-12-16 13:05:00,28.45,28.48,28.43,28.46,339207.0,25.496,25.5229,25.4781,25.505,339207.0
2015-12-16 13:10:00,28.46,28.48,28.45,28.47,39802.0,25.505,25.5229,25.496,25.514,39802.0
2015-12-16 13:15:00,28.47,28.49,28.47,28.49,60958.0,25.514,25.5319,25.514,25.5319,60958.0
2015-12-16 13:20:00,28.47,28.5,28.47,28.49,79425.0,25.514,25.5408,25.514,25.5319,79425.0
2015-12-16 13:25:00,28.49,28.5,28.48,28.49,53518.0,25.5319,25.5408,25.5229,25.5319,53518.0
2015-12-16 13:30:00,28.48,28.49,28.45,28.48,50076.0,25.5229,25.5319,25.496,25.5229,50076.0
2015-12-16 13:35:00,28.48,28.49,28.46,28.47,27427.0,25.5229,25.5319,25.505,25.514,27427.0
2015-12-16 13:40:00,28.47,28.49,28.45,28.48,59377.0,25.514,25.5319,25.496,25.5229,59377.0
2015-12-16 13:45:00,28.47,28.5,28.46,28.49,98330.0,25.514,25.5408,25.505,25.5319,98330.0
2015-12-16 13:50:00,28.49,28.51,28.46,28.46,314575.0,25.5319,25.5498,25.505,25.505,314575.0
2015-12-16 13:55:00,28.46,28.5,28.45,28.45,129475.0,25.505,25.5408,25.496,25.496,129475.0
2015-12-16 14:00:00,28.44,28.6,28.26,28.53,131182.0,25.4871,25.6305,25.3258,25.5677,131182.0
2015-12-16 14:05:00,28.54,28.62,28.51,28.57,193101.0,25.5767,25.6484,25.5498,25.6036,193101.0
2015-12-16 14:10:00,28.57,28.57,28.46,28.47,145696.0,25.6036,25.6036,25.505,25.514,145696.0
2015-12-16 14:15:00,28.48,28.54,28.44,28.46,346142.0,25.5229,25.5767,25.4871,25.505,346142.0
2015-12-16 14:20:00,28.45,28.51,28.44,28.49,93633.0,25.496,25.5498,25.4871,25.5319,93633.0
2015-12-16 14:25:00,28.49,28.5,28.4,28.43,84415.0,25.5319,25.5408,25.4512,25.4781,84415.0
2015-12-16 14:30:00,28.43,28.47,28.37,28.46,66461.0,25.4781,25.514,25.4243,25.505,66461.0
2015-12-16 14:35:00,28.44,28.5,28.43,28.45,56973.0,25.4871,25.5408,25.4781,25.496,56973.0
2015-12-16 14:40:00,28.45,28.51,28.45,28.49,100872.0,25.496,25.5498,25.496,25.5319,100872.0
2015-12-16 14:45:00,28.5,28.53,28.46,28.5,159467.0,25.5408,25.5677,25.505,25.5408,159467.0
2015-12-16 14:50:00,28.51,28.54,28.5,28.53,240326.0,25.5498,25.5767,25.5408,25.5677,240326.0
2015-12-16 14:55:00,28.53,28.63,28.52,28.6,848217.0,25.5677,25.6573,25.5588,25.6305,848217.0
2015-12-16 15:00:00,28.61,28.66,28.58,28.59,377387.0,25.6394,25.6842,25.6125,25.6215,377387.0
2015-12-16 15:05:00,28.59,28.59,28.47,28.48,261697.0,25.6215,25.6215,25.514,25.5229,261697.0
2015-12-16 15:10:00,28.47,28.53,28.47,28.51,196898.0,25.514,25.5677,25.514,25.5498,196898.0
2015-12-16 15:15:00,28.51,28.54,28.5,28.54,86009.0,25.5498,25.5767,25.5408,25.5767,86009.0
2015-12-16 15:20:00,28.54,28.56,28.5,28.55,519712.0,25.5767,25.5946,25.5408,25.5857,519712.0
2015-12-16 15:25:00,28.54,28.57,28.53,28.57,122437.0,25.5767,25.6036,25.5677,25.6036,122437.0
2015-12-16 15:30:00,28.57,28.6,28.55,28.59,482596.0,25.6036,25.6305,25.5857,25.6215,482596.0
2015-12-16 15:35:00,28.59,28.64,28.58,28.63,268616.0,25.6215,25.6663,25.6125,25.6573,268616.0
2015-12-16 15:40:00,28.63,28.65,28.6,28.61,447207.0,25.6573,25.6753,25.6305,25.6394,447207.0
2015-12-16 15:45:00,28.62,28.63,28.59,28.6,437043.0,25.6484,25.6573,25.6215,25.6305,437043.0
2015-12-16 15:50:00,28.59,28.6,28.57,28.59,462677.0,25.6215,25.6305,25.6036,25.6215,462677.0
2015-12-16 15:55:00,28.59,28.61,28.56,28.57,809428.0,25.6215,25.6394,25.5946,25.6036,809428.0
2015-12-17 09:30:00,28.65,28.75,28.62,28.74,124602.0,25.6753,25.7649,25.6484,25.7559,124602.0
2015-12-17 09:35:00,28.74,28.75,28.66,28.7,52470.0,25.7559,25.7649,25.6842,25.7201,52470.0
2015-12-17 09:40:00,28.69,28.71,28.65,28.66,91821.0,25.7111,25.729,25.6753,25.6842,91821.0
2015-12-17 09:45:00,28.66,28.69,28.65,28.68,53317.0,25.6842,25.7111,25.6753,25.7022,53317.0
2015-12-17 09:50:00,28.68,28.69,28.63,28.69,50097.0,25.7022,25.7111,25.6573,25.7111,50097.0
2015-12-17 09:55:00,28.69,28.71,28.68,28.69,119095.0,25.7111,25.729,25.7022,25.7111,119095.0
2015-12-17 10:00:00,28.69,28.71,28.65,28.67,74669.0,25.7111,25.729,25.6753,25.6932,74669.0
2015-12-17 10:05:00,28.67,28.71,28.67,28.7,61434.0,25.6932,25.729,25.6932,25.7201,61434.0
2015-12-17 10:10:00,28.7,28.7,28.64,28.69,56866.0,25.7201,25.7201,25.6663,25.7111,56866.0
2015-12-17 10:15:00,28.67,28.69,28.62,28.64,148508.0,25.6932,25.7111,25.6484,25.6663,148508.0
2015-12-17 10:20:00,28.65,28.71,28.64,28.68,79747.0,25.6753,25.729,25.6663,25.7022,79747.0
2015-12-17 10:25:00,28.67,28.71,28.66,28.7,89806.0,25.6932,25.729,25.6842,25.7201,89806.0
2015-12-17 10:30:00,28.7,28.71,28.66,28.66,45062.0,25.7201,25.729,25.6842,25.6842,45062.0
2015-12-17 10:35:00,28.66,28.68,28.65,28.67,77682.0,25.6842,25.7022,25.6753,25.6932,77682.0
2015-12-17 10:40:00,28.67,28.68,28.65,28.67,45513.0,25.6932,25.7022,25.6753,25.6932,45513.0
2015-12-17 10:45:00,28.65,28.66,28.59,28.6,117062.0,25.6753,25.6842,25.6215,25.6305,117062.0
2015-12-17 10:50:00,28.61,28.62,28.52,28.54,97924.0,25.6394,25.6484,25.5588,25.5767,97924.0
2015-12-17 10:55:00,28.55,28.55,28.48,28.54,92357.0,25.5857,25.5857,25.5229,25.5767,92357.0
2015-12-17 11:00:00,28.53,28.6,28.51,28.58,74198.0,25.5677,25.6305,25.5498,25.6125,74198.0
2015-12-17 11:05:00,28.58,28.58,28.54,28.57,55790.0,25.6125,25.6125,25.5767,25.6036,55790.0
2015-12-17 11:10:00,28.57,28.61,28.55,28.58,96629.0,25.6036,25.6394,25.5857,25.6125,96629.0
2015-12-17 11:15:00,28.58,28.59,28.52,28.54,95802.0,25.6125,25.6215,25.5588,25.5767,95802.0
2015-12-17 11:20:00,28.53,28.54,28.46,28.48,106485.0,25.5677,25.5767,25.505,25.5229,106485.0
2015-12-17 11:25:00,28.48,28.48,28.45,28.46,47217.0,25.5229,25.5229,25.496,25.505,47217.0
2015-12-17 11:30:00,28.45,28.46,28.42,28.44,44769.0,25.496,25.505,25.4692,25.4871,44769.0
2015-12-17 11:35:00,28.44,28.49,28.42,28.49,69272.0,25.4871,25.5319,25.4692,25.5319,69272.0
2015-12-17 11:40:00,28.49,28.53,28.45,28.46,55787.0,25.5319,25.5677,25.496,25.505,55787.0
2015-12-17 11:45:00,28.46,28.49,28.43,28.49,45917.0,25.505,25.5319,25.4781,25.5319,45917.0
2015-12-17 11:50:00,28.48,28.51,28.46,28.5,53939.0,25.5229,25.5498,25.505,25.5408,53939.0
2015-12-17 11:55:00,28.5,28.5,28.45,28.47,44773.0,25.5408,25.5408,25.496,25.514,44773.0
2015-12-17 12:00:00,28.48,28.48,28.41,28.41,26843.0,25.5229,25.5229,25.4602,25.4602,26843.0
2015-12-17 12:05:00,28.41,28.48,28.41,28.47,51754.0,25.4602,25.5229,25.4602,25.514,51754.0
2015-12-17 12:10:00,28.48,28.49,28.44,28.49,37283.0,25.5229,25.5319,25.4871,25.5319,37283.0
2015-12-17 12:15:00,28.49,28.5,28.47,28.5,55101.0,25.5319,25.5408,25.514,25.5408,55101.0
2015-12-17 12:20:00,28.49,28.5,28.43,28.45,41337.0,25.5319,25.5408,25.4781,25.496,41337.0
2015-12-17 12:25:00,28.45,28.46,28.4,28.42,48546.0,25.496,25.505,25.4512,25.4692,48546.0
2015-12-17 12:30:00,28.42,28.43,28.39,28.42,50157.0,25.4692,25.4781,25.4423,25.4692,50157.0
2015-12-17 12:35:00,28.42,28.42,28.34,28.35,39477.0,25.4692,25.4692,25.3975,25.4064,39477.0
2015-12-17 12:40:00,28.35,28.35,28.31,28.33,33279.0,25.4064,25.4064,25.3706,25.3885,33279.0
2015-12-17 12:45:00,28.34,28.36,28.3,28.33,44688.0,25.3975,25.4154,25.3616,25.3885,44688.0
2015-12-17 12:50:00,28.34,28.35,28.32,28.33,78734.0,25.3975,25.4064,25.3795,25.3885,78734.0
2015-12-17 12:55:00,28.34,28.36,28.31,28.35,38888.0,25.3975,25.4154,25.3706,25.4064,38888.0
2015-12-17 13:00:00,28.36,28.37,28.35,28.37,80396.0,25.4154,25.4243,25.4064,25.4243,80396.0
2015-12-17 13:05:00,28.36,28.37,28.34,28.36,35897.0,25.4154,25.4243,25.3975,25.4154,35897.0
2015-12-17 13:10:00,28.35,28.39,28.35,28.38,47283.0,25.4064,25.4423,25.4064,25.4333,47283.0
2015-12-17 13:15:00,28.38,28.39,28.36,28.37,31838.0,25.4333,25.4423,25.4154,25.4243,31838.0
2015-12-17 13:20:00,28.37,28.41,28.34,28.41,46116.0,25.4243,25.4602,25.3975,25.4602,46116.0
2015-12-17 13:25:00,28.42,28.42,28.36,28.37,40486.0,25.4692,25.4692,25.4154,25.4243,40486.0
2015-12-17 13:30:00,28.37,28.39,28.35,28.37,53037.0,25.4243,25.4423,25.4064,25.4243,53037.0
2015-12-17 13:35:00,28.37,28.38,28.34,28.37,57700.0,25.4243,25.4333,25.3975,25.4243,57700.0
2015-12-17 13:40:00,28.36,28.38,28.33,28.34,60965.0,25.4154,25.4333,25.3885,25.3975,60965.0
2015-12-17 13:45:00,28.34,28.38,28.33,28.36,85801.0,25.3975,25.4333,25.3885,25.4154,85801.0
2015-12-17 13:50:00,28.35,28.39,28.34,28.35,113545.0,25.4064,25.4423,25.3975,25.4064,113545.0
2015-12-17 13:55:00,28.35,28.39,28.32,28.37,57316.0,25.4064,25.4423,25.3795,25.4243,57316.0
2015-12-17 14:00:00,28.37,28.39,28.35,28.39,38886.0,25.4243,25.4423,25.4064,25.4423,38886.0
2015-12-17 14:05:00,28.39,28.4,28.33,28.34,58964.0,25.4423,25.4512,25.3885,25.3975,58964.0
2015-12-17 14:10:00,28.34,28.35,28.29,28.32,51475.0,25.3975,25.4064,25.3527,25.3795,51475.0
2015-12-17 14:15:00,28.31,28.35,28.3,28.34,62751.0,25.3706,25.4064,25.3616,25.3975,62751.0
2015-12-17 14:20:00,28.34,28.35,28.31,28.31,39614.0,25.3975,25.4064,25.3706,25.3706,39614.0
2015-12-17 14:25:00,28.31,28.35,28.29,28.3,46036.0,25.3706,25.4064,25.3527,25.3616,46036.0
2015-12-17 14:30:00,28.31,28.32,28.28,28.28,72295.0,25.3706,25.3795,25.3437,25.3437,72295.0
2015-12-17 14:35:00,28.27,28.28,28.23,28.24,180699.0,25.3347,25.3437,25.2989,25.3078,180699.0
2015-12-17 14:40:00,28.23,28.25,28.21,28.23,48982.0,25.2989,25.3168,25.281,25.2989,48982.0
2015-12-17 14:45:00,28.23,28.25,28.17,28.18,141635.0,25.2989,25.3168,25.2451,25.2541,141635.0
2015-12-17 14:50:00,28.18,28.19,28.15,28.18,46179.0,25.2541,25.263,25.2272,25.2541,46179.0
2015-12-17 14:55:00,28.18,28.24,28.17,28.24,60649.0,25.2541,25.3078,25.2451,25.3078,60649.0
2015-12-17 15:00:00,28.24,28.28,28.21,28.22,97376.0,25.3078,25.3437,25.281,25.2899,97376.0
2015-12-17 15:05:00,28.23,28.24,28.2,28.21,73231.0,25.2989,25.3078,25.272,25.281,73231.0
2015-12-17 15:10:00,28.21,28.24,28.19,28.2,82211.0,25.281,25.3078,25.263,25.272,82211.0
2015-12-17 15:15:00,28.2,28.22,28.14,28.14,168115.0,25.272,25.2899,25.2182,25.2182,168115.0
2015-12-17 15:20:00,28.14,28.15,28.08,28.11,201310.0,25.2182,25.2272,25.1645,25.1913,201310.0
2015-12-17 15:25:00,28.11,28.15,28.1,28.14,158182.0,25.1913,25.2272,25.1824,25.2182,158182.0
2015-12-17 15:30:00,28.14,28.19,28.11,28.19,122611.0,25.2182,25.263,25.1913,25.263,122611.0
2015-12-17 15:35:00,28.19,28.22,28.17,28.17,140096.0,25.263,25.2899,25.2451,25.2451,140096.0
2015-12-17 15:40:00,28.17,28.18,28.14,28.15,88161.0,25.2451,25.2541,25.2182,25.2272,88161.0
2015-12-17 15:45:00,28.14,28.18,28.12,28.13,153509.0,25.2182,25.2541,25.2003,25.2093,153509.0
2015-12-17 15:50:00,28.14,28.17,28.11,28.11,185040.0,25.2182,25.2451,25.1913,25.1913,185040.0
2015-12-17 15:55:00,28.11,28.12,28.03,28.05,495964.0,25.1913,25.2003,25.1196,25.1376,495964.0
2015-12-18 09:30:00,27.86,28.02,27.78,28.02,1685104.0,24.9673,25.1107,24.8956,25.1107,1685104.0
2015-12-18 09:35:00,28.03,28.03,27.89,27.92,118510.0,25.1196,25.1196,24.9942,25.0211,118510.0
2015-12-18 09:40:00,27.92,27.97,27.87,27.92,116166.0,25.0211,25.0659,24.9763,25.0211,116166.0
2015-12-18 09:45:00,27.93,28.03,27.89,28.03,102286.0,25.03,25.1196,24.9942,25.1196,102286.0
2015-12-18 09:50:00,28.03,28.07,28.0,28.02,72359.0,25.1196,25.1555,25.0928,25.1107,72359.0
2015-12-18 09:55:00,28.02,28.03,27.94,27.95,69118.0,25.1107,25.1196,25.039,25.048,69118.0
2015-12-18 10:00:00,27.95,27.96,27.91,27.91,106892.0,25.048,25.0569,25.0121,25.0121,106892.0
2015-12-18 10:05:00,27.91,27.92,27.84,27.86,99812.0,25.0121,25.0211,24.9494,24.9673,99812.0
2015-12-18 10:10:00,27.85,27.87,27.8,27.8,60804.0,24.9583,24.9763,24.9135,24.9135,60804.0
2015-12-18 10:15:00,27.8,27.87,27.73,27.74,92962.0,24.9135,24.9763,24.8508,24.8598,92962.0
2015-12-18 10:20:00,27.74,27.79,27.71,27.74,94783.0,24.8598,24.9046,24.8329,24.8598,94783.0
2015-12-18 10:25:00,27.74,27.74,27.62,27.63,162995.0,24.8598,24.8598,24.7522,24.7612,162995.0
2015-12-18 10:30:00,27.63,27.64,27.51,27.52,205347.0,24.7612,24.7701,24.6536,24.6626,205347.0
2015-12-18 10:35:00,27.51,27.55,27.48,27.49,250748.0,24.6536,24.6895,24.6268,24.6357,250748.0
2015-12-18 10:40:00,27.49,27.54,27.47,27.5,107318.0,24.6357,24.6805,24.6178,24.6447,107318.0
2015-12-18 10:45:00,27.51,27.57,27.5,27.52,54309.0,24.6536,24.7074,24.6447,24.6626,54309.0
2015-12-18 10:50:00,27.53,27.58,27.53,27.54,122505.0,24.6716,24.7164,24.6716,24.6805,122505.0
2015-12-18 10:55:00,27.54,27.58,27.53,27.56,86040.0,24.6805,24.7164,24.6716,24.6984,86040.0
2015-12-18 11:00:00,27.57,27.61,27.55,27.6,64013.0,24.7074,24.7433,24.6895,24.7343,64013.0
2015-12-18 11:05:00,27.61,27.62,27.57,27.58,55483.0,24.7433,24.7522,24.7074,24.7164,55483.0
2015-12-18 11:10:00,27.57,27.64,27.57,27.64,110603.0,24.7074,24.7701,24.7074,24.7701,110603.0
2015-12-18 11:15:00,27.64,27.64,27.6,27.6,64691.0,24.7701,24.7701,24.7343,24.7343,64691.0
2015-12-18 11:20:00,27.61,27.63,27.56,27.58,95606.0,24.7433,24.7612,24.6984,24.7164,95606.0
2015-12-18 11:25:00,27.58,27.61,27.56,27.56,51085.0,24.7164,24.7433,24.6984,24.6984,51085.0
2015-12-18 11:30:00,27.57,27.6,27.55,27.56,62353.0,24.7074,24.7343,24.6895,24.6984,62353.0
2015-12-18 11:35:00,27.56,27.66,27.56,27.66,64162.0,24.6984,24.7881,24.6984,24.7881,64162.0
2015-12-18 11:40:00,27.66,27.67,27.63,27.65,76715.0,24.7881,24.797,24.7612,24.7791,76715.0
2015-12-18 11:45:00,27.66,27.66,27.61,27.62,67175.0,24.7881,24.7881,24.7433,24.7522,67175.0
2015-12-18 11:50:00,27.62,27.63,27.59,27.59,80224.0,24.7522,24.7612,24.7253,24.7253,80224.0
2015-12-18 11:55:00,27.59,27.62,27.58,27.61,128044.0,24.7253,24.7522,24.7164,24.7433,128044.0
2015-12-18 12:00:00,27.61,27.61,27.59,27.6,179803.0,24.7433,24.7433,24.7253,24.7343,179803.0
2015-12-18 12:05:00,27.6,27.61,27.58,27.6,131437.0,24.7343,24.7433,24.7164,24.7343,131437.0
2015-12-18 12:10:00,27.6,27.62,27.59,27.6,161474.0,24.7343,24.7522,24.7253,24.7343,161474.0
2015-12-18 12:15:00,27.6,27.61,27.52,27.53,228301.0,24.7343,24.7433,24.6626,24.6716,228301.0
2015-12-18 12:20:00,27.53,27.55,27.52,27.55,90163.0,24.6716,24.6895,24.6626,24.6895,90163.0
2015-12-18 12:25:00,27.54,27.55,27.51,27.53,124954.0,24.6805,24.6895,24.6536,24.6716,124954.0
2015-12-18 12:30:00,27.52,27.55,27.49,27.53,173972.0,24.6626,24.6895,24.6357,24.6716,173972.0
2015-12-18 12:35:00,27.52,27.53,27.49,27.51,146096.0,24.6626,24.6716,24.6357,24.6536,146096.0
2015-12-18 12:40:00,27.51,27.58,27.5,27.58,161735.0,24.6536,24.7164,24.6447,24.7164,161735.0
2015-12-18 12:45:00,27.58,27.6,27.56,27.58,139218.0,24.7164,24.7343,24.6984,24.7164,139218.0
2015-12-18 12:50:00,27.58,27.59,27.53,27.54,106862.0,24.7164,24.7253,24.6716,24.6805,106862.0
2015-12-18 12:55:00,27.53,27.57,27.53,27.54,123273.0,24.6716,24.7074,24.6716,24.6805,123273.0
2015-12-18 13:00:00,27.54,27.6,27.53,27.59,143415.0,24.6805,24.7343,24.6716,24.7253,143415.0
2015-12-18 13:05:00,27.6,27.65,27.59,27.63,121910.0,24.7343,24.7791,24.7253,24.7612,121910.0
2015-12-18 13:10:00,27.63,27.63,27.56,27.58,122413.0,24.7612,24.7612,24.6984,24.7164,122413.0
2015-12-18 13:15:00,27.58,27.6,27.55,27.58,118688.0,24.7164,24.7343,24.6895,24.7164,118688.0
2015-12-18 13:20:00,27.58,27.58,27.5,27.52,122246.0,24.7164,24.7164,24.6447,24.6626,122246.0
2015-12-18 13:25:00,27.52,27.57,27.51,27.55,125541.0,24.6626,24.7074,24.6536,24.6895,125541.0
2015-12-18 13:30:00,27.55,27.57,27.53,27.55,116284.0,24.6895,24.7074,24.6716,24.6895,116284.0
2015-12-18 13:35:00,27.55,27.57,27.5,27.51,103843.0,24.6895,24.7074,24.6447,24.6536,103843.0
2015-12-18 13:40:00,27.51,27.58,27.49,27.56,143244.0,24.6536,24.7164,24.6357,24.6984,143244.0
2015-12-18 13:45:00,27.57,27.59,27.54,27.55,117708.0,24.7074,24.7253,24.6805,24.6895,117708.0
2015-12-18 13:50:00,27.56,27.62,27.55,27.6,123276.0,24.6984,24.7522,24.6895,24.7343,123276.0
2015-12-18 13:55:00,27.6,27.65,27.59,27.64,141726.0,24.7343,24.7791,24.7253,24.7701,141726.0
2015-12-18 14:00:00,27.63,27.69,27.62,27.64,174608.0,24.7612,24.8149,24.7522,24.7701,174608.0
2015-12-18 14:05:00,27.64,27.71,27.63,27.71,151744.0,24.7701,24.8329,24.7612,24.8329,151744.0
2015-12-18 14:10:00,27.71,27.73,27.67,27.68,128175.0,24.8329,24.8508,24.797,24.806,128175.0
2015-12-18 14:15:00,27.68,27.69,27.62,27.65,170495.0,24.806,24.8149,24.7522,24.7791,170495.0
2015-12-18 14:20:00,27.64,27.7,27.64,27.69,155713.0,24.7701,24.8239,24.7701,24.8149,155713.0
2015-12-18 14:25:00,27.69,27.71,27.65,27.69,169923.0,24.8149,24.8329,24.7791,24.8149,169923.0
2015-12-18 14:30:00,27.69,27.69,27.64,27.64,127902.0,24.8149,24.8149,24.7701,24.7701,127902.0
2015-12-18 14:35:00,27.65,27.67,27.64,27.64,124492.0,24.7791,24.797,24.7701,24.7701,124492.0
2015-12-18 14:40:00,27.64,27.64,27.6,27.63,114093.0,24.7701,24.7701,24.7343,24.7612,114093.0
2015-12-18 14:45:00,27.63,27.65,27.59,27.6,137694.0,24.7612,24.7791,24.7253,24.7343,137694.0
2015-12-18 14:50:00,27.6,27.63,27.57,27.59,126142.0,24.7343,24.7612,24.7074,24.7253,126142.0
2015-12-18 14:55:00,27.59,27.6,27.55,27.55,110418.0,24.7253,24.7343,24.6895,24.6895,110418.0
2015-12-18 15:00:00,27.55,27.61,27.54,27.58,178430.0,24.6895,24.7433,24.6805,24.7164,178430.0
2015-12-18 15:05:00,27.57,27.64,27.57,27.63,161495.0,24.7074,24.7701,24.7074,24.7612,161495.0
2015-12-18 15:10:00,27.64,27.64,27.54,27.55,180795.0,24.7701,24.7701,24.6805,24.6895,180795.0
2015-12-18 15:15:00,27.55,27.55,27.49,27.51,231478.0,24.6895,24.6895,24.6357,24.6536,231478.0
2015-12-18 15:20:00,27.51,27.51,27.48,27.51,186777.0,24.6536,24.6536,24.6268,24.6536,186777.0
2015-12-18 15:25:00,27.51,27.52,27.49,27.49,210459.0,24.6536,24.6626,24.6357,24.6357,210459.0
2015-12-18 15:30:00,27.5,27.56,27.49,27.55,224119.0,24.6447,24.6984,24.6357,24.6895,224119.0
2015-12-18 15:35:00,27.55,27.58,27.53,27.54,192641.0,24.6895,24.7164,24.6716,24.6805,192641.0
2015-12-18 15:40:00,27.53,27.55,27.51,27.55,300595.0,24.6716,24.6895,24.6536,24.6895,300595.0
2015-12-18 15:45:00,27.55,27.56,27.5,27.5,324065.0,24.6895,24.6984,24.6447,24.6447,324065.0
2015-12-18 15:50:00,27.51,27.56,27.49,27.5,379426.0,24.6536,24.6984,24.6357,24.6447,379426.0
2015-12-18 15:55:00,27.49,27.51,27.45,27.46,1116935.0,24.6357,24.6536,24.5999,24.6088,1116935.0
2015-12-21 09:30:00,27.62,27.71,27.48,27.48,185149.0,24.7522,24.8329,24.6268,24.6268,185149.0
2015-12-21 09:35:00,27.48,27.5,27.4,27.47,235891.0,24.6268,24.6447,24.5551,24.6178,235891.0
2015-12-21 09:40:00,27.47,27.57,27.45,27.5,126140.0,24.6178,24.7074,24.5999,24.6447,126140.0
2015-12-21 09:45:00,27.51,27.52,27.44,27.48,99591.0,24.6536,24.6626,24.5909,24.6268,99591.0
2015-12-21 09:50:00,27.49,27.49,27.43,27.48,31152.0,24.6357,24.6357,24.5819,24.6268,31152.0
2015-12-21 09:55:00,27.48,27.55,27.47,27.55,34465.0,24.6268,24.6895,24.6178,24.6895,34465.0
2015-12-21 10:00:00,27.55,27.58,27.49,27.49,109067.0,24.6895,24.7164,24.6357,24.6357,109067.0
2015-12-21 10:05:00,27.5,27.53,27.47,27.51,91695.0,24.6447,24.6716,24.6178,24.6536,91695.0
2015-12-21 10:10:00,27.51,27.53,27.48,27.48,69181.0,24.6536,24.6716,24.6268,24.6268,69181.0
2015-12-21 10:15:00,27.49,27.59,27.48,27.56,83377.0,24.6357,24.7253,24.6268,24.6984,83377.0
2015-12-21 10:20:00,27.56,27.57,27.54,27.55,75878.0,24.6984,24.7074,24.6805,24.6895,75878.0
2015-12-21 10:25:00,27.56,27.57,27.54,27.55,70901.0,24.6984,24.7074,24.6805,24.6895,70901.0
2015-12-21 10:30:00,27.55,27.6,27.54,27.6,35673.0,24.6895,24.7343,24.6805,24.7343,35673.0
2015-12-21 10:35:00,27.6,27.61,27.56,27.58,48594.0,24.7343,24.7433,24.6984,24.7164,48594.0
2015-12-21 10:40:00,27.57,27.58,27.55,27.57,39555.0,24.7074,24.7164,24.6895,24.7074,39555.0
2015-12-21 10:45:00,27.57,27.59,27.54,27.54,39556.0,24.7074,24.7253,24.6805,24.6805,39556.0
2015-12-21 10:50:00,27.55,27.56,27.51,27.54,44037.0,24.6895,24.6984,24.6536,24.6805,44037.0
2015-12-21 10:55:00,27.54,27.55,27.51,27.52,58736.0,24.6805,24.6895,24.6536,24.6626,58736.0
2015-12-21 11:00:00,27.51,27.52,27.45,27.45,93634.0,24.6536,24.6626,24.5999,24.5999,93634.0
2015-12-21 11:05:00,27.45,27.47,27.43,27.44,46727.0,24.5999,24.6178,24.5819,24.5909,46727.0
2015-12-21 11:10:00,27.44,27.45,27.41,27.43,43915.0,24.5909,24.5999,24.564,24.5819,43915.0
2015-12-21 11:15:00,27.42,27.46,27.41,27.42,59616.0,24.573,24.6088,24.564,24.573,59616.0
2015-12-21 11:20:00,27.41,27.44,27.4,27.4,51609.0,24.564,24.5909,24.5551,24.5551,51609.0
2015-12-21 11:25:00,27.4,27.42,27.38,27.41,53337.0,24.5551,24.573,24.5371,24.564,53337.0
2015-12-21 11:30:00,27.4,27.41,27.35,27.36,52675.0,24.5551,24.564,24.5103,24.5192,52675.0
2015-12-21 11:35:00,27.37,27.39,27.35,27.36,60217.0,24.5282,24.5461,24.5103,24.5192,60217.0
2015-12-21 11:40:00,27.36,27.37,27.33,27.34,99634.0,24.5192,24.5282,24.4923,24.5013,99634.0
2015-12-21 11:45:00,27.34,27.34,27.29,27.31,73224.0,24.5013,24.5013,24.4565,24.4744,73224.0
2015-12-21 11:50:00,27.32,27.35,27.32,27.34,71641.0,24.4834,24.5103,24.4834,24.5013,71641.0
2015-12-21 11:55:00,27.33,27.36,27.31,27.35,69235.0,24.4923,24.5192,24.4744,24.5103,69235.0
2015-12-21 12:00:00,27.35,27.36,27.3,27.31,136986.0,24.5103,24.5192,24.4654,24.4744,136986.0
2015-12-21 12:05:00,27.31,27.32,27.28,27.31,146980.0,24.4744,24.4834,24.4475,24.4744,146980.0
2015-12-21 12:10:00,27.32,27.33,27.28,27.31,144410.0,24.4834,24.4923,24.4475,24.4744,144410.0
2015-12-21 12:15:00,27.32,27.32,27.25,27.28,178012.0,24.4834,24.4834,24.4206,24.4475,178012.0
2015-12-21 12:20:00,27.28,27.37,27.27,27.36,110785.0,24.4475,24.5282,24.4386,24.5192,110785.0
2015-12-21 12:25:00,27.36,27.36,27.33,27.35,122818.0,24.5192,24.5192,24.4923,24.5103,122818.0
2015-12-21 12:30:00,27.35,27.41,27.34,27.39,105346.0,24.5103,24.564,24.5013,24.5461,105346.0
2015-12-21 12:35:00,27.39,27.45,27.39,27.42,107405.0,24.5461,24.5999,24.5461,24.573,107405.0
2015-12-21 12:40:00,27.42,27.44,27.39,27.39,90471.0,24.573,24.5909,24.5461,24.5461,90471.0
2015-12-21 12:45:00,27.4,27.42,27.37,27.38,104417.0,24.5551,24.573,24.5282,24.5371,104417.0
2015-12-21 12:50:00,27.38,27.4,27.36,27.36,137286.0,24.5371,24.5551,24.5192,24.5192,137286.0
2015-12-21 12:55:00,27.36,27.41,27.35,27.39,128374.0,24.5192,24.564,24.5103,24.5461,128374.0
2015-12-21 13:00:00,27.4,27.48,27.39,27.48,98501.0,24.5551,24.6268,24.5461,24.6268,98501.0
2015-12-21 13:05:00,27.47,27.49,27.46,27.47,101884.0,24.6178,24.6357,24.6088,24.6178,101884.0
2015-12-21 13:10:00,27.46,27.48,27.46,27.47,88610.0,24.6088,24.6268,24.6088,24.6178,88610.0
2015-12-21 13:15:00,27.46,27.47,27.39,27.39,123289.0,24.6088,24.6178,24.5461,24.5461,123289.0
2015-12-21 13:20:00,27.4,27.4,27.35,27.35,148043.0,24.5551,24.5551,24.5103,24.5103,148043.0
2015-12-21 13:25:00,27.35,27.39,27.34,27.35,147036.0,24.5103,24.5461,24.5013,24.5103,147036.0
2015-12-21 13:30:00,27.35,27.4,27.34,27.39,188289.0,24.5103,24.5551,24.5013,24.5461,188289.0
2015-12-21 13:35:00,27.4,27.41,27.38,27.38,116314.0,24.5551,24.564,24.5371,24.5371,116314.0
2015-12-21 13:40:00,27.39,27.39,27.35,27.35,126738.0,24.5461,24.5461,24.5103,24.5103,126738.0
2015-12-21 13:45:00,27.35,27.37,27.34,27.37,97557.0,24.5103,24.5282,24.5013,24.5282,97557.0
2015-12-21 13:50:00,27.37,27.39,27.36,27.37,91813.0,24.5282,24.5461,24.5192,24.5282,91813.0
2015-12-21 13:55:00,27.36,27.38,27.34,27.38,87405.0,24.5192,24.5371,24.5013,24.5371,87405.0
2015-12-21 14:00:00,27.38,27.47,27.37,27.46,140362.0,24.5371,24.6178,24.5282,24.6088,140362.0
2015-12-21 14:05:00,27.46,27.47,27.41,27.47,143135.0,24.6088,24.6178,24.564,24.6178,143135.0
2015-12-21 14:10:00,27.47,27.48,27.45,27.48,115578.0,24.6178,24.6268,24.5999,24.6268,115578.0
2015-12-21 14:15:00,27.48,27.51,27.47,27.48,109936.0,24.6268,24.6536,24.6178,24.6268,109936.0
2015-12-21 14:20:00,27.49,27.53,27.47,27.48,142292.0,24.6357,24.6716,24.6178,24.6268,142292.0
2015-12-21 14:25:00,27.49,27.49,27.45,27.46,98886.0,24.6357,24.6357,24.5999,24.6088,98886.0
2015-12-21 14:30:00,27.45,27.47,27.44,27.44,102865.0,24.5999,24.6178,24.5909,24.5909,102865.0
2015-12-21 14:35:00,27.44,27.47,27.38,27.42,257319.0,24.5909,24.6178,24.5371,24.573,257319.0
2015-12-21 14:40:00,27.43,27.43,27.38,27.39,105222.0,24.5819,24.5819,24.5371,24.5461,105222.0
2015-12-21 14:45:00,27.38,27.42,27.37,27.39,140972.0,24.5371,24.573,24.5282,24.5461,140972.0
2015-12-21 14:50:00,27.39,27.4,27.35,27.35,180616.0,24.5461,24.5551,24.5103,24.5103,180616.0
2015-12-21 14:55:00,27.36,27.37,27.34,27.36,121238.0,24.5192,24.5282,24.5013,24.5192,121238.0
2015-12-21 15:00:00,27.35,27.39,27.34,27.39,136572.0,24.5103,24.5461,24.5013,24.5461,136572.0
2015-12-21 15:05:00,27.38,27.39,27.34,27.35,152676.0,24.5371,24.5461,24.5013,24.5103,152676.0
2015-12-21 15:10:00,27.34,27.38,27.33,27.37,134188.0,24.5013,24.5371,24.4923,24.5282,134188.0
2015-12-21 15:15:00,27.37,27.4,27.34,27.37,165921.0,24.5282,24.5551,24.5013,24.5282,165921.0
2015-12-21 15:20:00,27.38,27.43,27.37,27.42,128670.0,24.5371,24.5819,24.5282,24.573,128670.0
2015-12-21 15:25:00,27.42,27.46,27.41,27.44,143449.0,24.573,24.6088,24.564,24.5909,143449.0
2015-12-21 15:30:00,27.44,27.47,27.43,27.46,144025.0,24.5909,24.6178,24.5819,24.6088,144025.0
2015-12-21 15:35:00,27.46,27.51,27.45,27.5,158805.0,24.6088,24.6536,24.5999,24.6447,158805.0
2015-12-21 15:40:00,27.5,27.52,27.45,27.46,254768.0,24.6447,24.6626,24.5999,24.6088,254768.0
2015-12-21 15:45:00,27.46,27.51,27.45,27.49,354755.0,24.6088,24.6536,24.5999,24.6357,354755.0
2015-12-21 15:50:00,27.49,27.52,27.48,27.5,455562.0,24.6357,24.6626,24.6268,24.6447,455562.0
2015-12-21 15:55:00,27.5,27.6,27.49,27.58,786339.0,24.6447,24.7343,24.6357,24.7164,786339.0
2015-12-22 09:30:00,27.62,27.69,27.51,27.52,143164.0,24.7522,24.8149,24.6536,24.6626,143164.0
2015-12-22 09:35:00,27.52,27.59,27.49,27.53,48410.0,24.6626,24.7253,24.6357,24.6716,48410.0
2015-12-22 09:40:00,27.52,27.54,27.47,27.52,38459.0,24.6626,24.6805,24.6178,24.6626,38459.0
2015-12-22 09:45:00,27.52,27.54,27.44,27.48,58151.0,24.6626,24.6805,24.5909,24.6268,58151.0
2015-12-22 09:50:00,27.48,27.53,27.43,27.53,55485.0,24.6268,24.6716,24.5819,24.6716,55485.0
2015-12-22 09:55:00,27.53,27.55,27.47,27.47,42610.0,24.6716,24.6895,24.6178,24.6178,42610.0
2015-12-22 10:00:00,27.48,27.55,27.47,27.52,64161.0,24.6268,24.6895,24.6178,24.6626,64161.0
2015-12-22 10:05:00,27.52,27.54,27.49,27.51,48861.0,24.6626,24.6805,24.6357,24.6536,48861.0
2015-12-22 10:10:00,27.52,27.53,27.48,27.51,26084.0,24.6626,24.6716,24.6268,24.6536,26084.0
2015-12-22 10:15:00,27.51,27.51,27.44,27.47,43014.0,24.6536,24.6536,24.5909,24.6178,43014.0
2015-12-22 10:20:00,27.47,27.49,27.45,27.48,49304.0,24.6178,24.6357,24.5999,24.6268,49304.0
2015-12-22 10:25:00,27.47,27.49,27.45,27.48,41745.0,24.6178,24.6357,24.5999,24.6268,41745.0
2015-12-22 10:30:00,27.48,27.49,27.44,27.46,48901.0,24.6268,24.6357,24.5909,24.6088,48901.0
2015-12-22 10:35:00,27.46,27.48,27.44,27.48,63712.0,24.6088,24.6268,24.5909,24.6268,63712.0
2015-12-22 10:40:00,27.48,27.5,27.47,27.49,37711.0,24.6268,24.6447,24.6178,24.6357,37711.0
2015-12-22 10:45:00,27.48,27.5,27.48,27.5,30069.0,24.6268,24.6447,24.6268,24.6447,30069.0
2015-12-22 10:50:00,27.5,27.5,27.44,27.45,47905.0,24.6447,24.6447,24.5909,24.5999,47905.0
2015-12-22 10:55:00,27.45,27.46,27.42,27.44,25647.0,24.5999,24.6088,24.573,24.5909,25647.0
2015-12-22 11:00:00,27.45,27.47,27.44,27.46,31802.0,24.5999,24.6178,24.5909,24.6088,31802.0
2015-12-22 11:05:00,27.46,27.48,27.46,27.47,26183.0,24.6088,24.6268,24.6088,24.6178,26183.0
2015-12-22 11:10:00,27.46,27.51,27.46,27.5,53593.0,24.6088,24.6536,24.6088,24.6447,53593.0
2015-12-22 11:15:00,27.49,27.49,27.47,27.49,26414.0,24.6357,24.6357,24.6178,24.6357,26414.0
2015-12-22 11:20:00,27.48,27.49,27.45,27.46,29838.0,24.6268,24.6357,24.5999,24.6088,29838.0
2015-12-22 11:25:00,27.47,27.47,27.43,27.46,29182.0,24.6178,24.6178,24.5819,24.6088,29182.0
2015-12-22 11:30:00,27.47,27.49,27.47,27.48,21542.0,24.6178,24.6357,24.6178,24.6268,21542.0
2015-12-22 11:35:00,27.48,27.56,27.47,27.54,91308.0,24.6268,24.6984,24.6178,24.6805,91308.0
2015-12-22 11:40:00,27.54,27.56,27.52,27.53,48439.0,24.6805,24.6984,24.6626,24.6716,48439.0
2015-12-22 11:45:00,27.52,27.53,27.51,27.52,20064.0,24.6626,24.6716,24.6536,24.6626,20064.0
2015-12-22 11:50:00,27.52,27.53,27.5,27.51,159447.0,24.6626,24.6716,24.6447,24.6536,159447.0
2015-12-22 11:55:00,27.51,27.52,27.5,27.52,47100.0,24.6536,24.6626,24.6447,24.6626,47100.0
2015-12-22 12:00:00,27.52,27.52,27.49,27.51,62392.0,24.6626,24.6626,24.6357,24.6536,62392.0
2015-12-22 12:05:00,27.5,27.51,27.48,27.49,48773.0,24.6447,24.6536,24.6268,24.6357,48773.0
2015-12-22 12:10:00,27.48,27.5,27.46,27.5,44362.0,24.6268,24.6447,24.6088,24.6447,44362.0
2015-12-22 12:15:00,27.49,27.55,27.49,27.54,149596.0,24.6357,24.6895,24.6357,24.6805,149596.0
2015-12-22 12:20:00,27.54,27.59,27.53,27.59,178672.0,24.6805,24.7253,24.6716,24.7253,178672.0
2015-12-22 12:25:00,27.59,27.59,27.57,27.59,312178.0,24.7253,24.7253,24.7074,24.7253,312178.0
2015-12-22 12:30:00,27.58,27.61,27.57,27.6,401638.0,24.7164,24.7433,24.7074,24.7343,401638.0
2015-12-22 12:35:00,27.6,27.63,27.59,27.6,220237.0,24.7343,24.7612,24.7253,24.7343,220237.0
2015-12-22 12:40:00,27.6,27.61,27.59,27.61,146355.0,24.7343,24.7433,24.7253,24.7433,146355.0
2015-12-22 12:45:00,27.61,27.61,27.59,27.61,133148.0,24.7433,24.7433,24.7253,24.7433,133148.0
2015-12-22 12:50:00,27.61,27.64,27.6,27.62,291811.0,24.7433,24.7701,24.7343,24.7522,291811.0
2015-12-22 12:55:00,27.62,27.65,27.61,27.65,473772.0,24.7522,24.7791,24.7433,24.7791,473772.0
2015-12-22 13:00:00,27.65,27.66,27.62,27.64,251389.0,24.7791,24.7881,24.7522,24.7701,251389.0
2015-12-22 13:05:00,27.64,27.66,27.62,27.63,219213.0,24.7701,24.7881,24.7522,24.7612,219213.0
2015-12-22 13:10:00,27.63,27.65,27.62,27.62,191989.0,24.7612,24.7791,24.7522,24.7522,191989.0
2015-12-22 13:15:00,27.63,27.67,27.62,27.67,175106.0,24.7612,24.797,24.7522,24.797,175106.0
2015-12-22 13:20:00,27.67,27.81,27.66,27.8,388166.0,24.797,24.9225,24.7881,24.9135,388166.0
2015-12-22 13:25:00,27.8,27.81,27.75,27.78,220686.0,24.9135,24.9225,24.8687,24.8956,220686.0
2015-12-22 13:30:00,27.78,27.85,27.78,27.82,166817.0,24.8956,24.9583,24.8956,24.9315,166817.0
2015-12-22 13:35:00,27.82,27.91,27.81,27.91,137465.0,24.9315,25.0121,24.9225,25.0121,137465.0
2015-12-22 13:40:00,27.91,27.92,27.89,27.91,141465.0,25.0121,25.0211,24.9942,25.0121,141465.0
2015-12-22 13:45:00,27.92,28.0,27.91,28.0,121395.0,25.0211,25.0928,25.0121,25.0928,121395.0
2015-12-22 13:50:00,28.0,28.0,27.84,27.85,346398.0,25.0928,25.0928,24.9494,24.9583,346398.0
2015-12-22 13:55:00,27.85,27.86,27.8,27.86,406320.0,24.9583,24.9673,24.9135,24.9673,406320.0
2015-12-22 14:00:00,27.85,27.89,27.85,27.89,371710.0,24.9583,24.9942,24.9583,24.9942,371710.0
2015-12-22 14:05:00,27.89,27.92,27.88,27.92,156904.0,24.9942,25.0211,24.9852,25.0211,156904.0
2015-12-22 14:10:00,27.92,27.92,27.86,27.86,181839.0,25.0211,25.0211,24.9673,24.9673,181839.0
2015-12-22 14:15:00,27.86,27.88,27.85,27.87,128807.0,24.9673,24.9852,24.9583,24.9763,128807.0
2015-12-22 14:20:00,27.87,27.92,27.87,27.89,151118.0,24.9763,25.0211,24.9763,24.9942,151118.0
2015-12-22 14:25:00,27.89,27.91,27.86,27.91,154793.0,24.9942,25.0121,24.9673,25.0121,154793.0
2015-12-22 14:30:00,27.91,27.99,27.9,27.99,131053.0,25.0121,25.0838,25.0031,25.0838,131053.0
2015-12-22 14:35:00,27.99,28.05,27.99,28.03,161705.0,25.0838,25.1376,25.0838,25.1196,161705.0
2015-12-22 14:40:00,28.04,28.07,28.03,28.07,128155.0,25.1286,25.1555,25.1196,25.1555,128155.0
2015-12-22 14:45:00,28.07,28.07,28.0,28.05,155237.0,25.1555,25.1555,25.0928,25.1376,155237.0
2015-12-22 14:50:00,28.05,28.05,28.0,28.02,140649.0,25.1376,25.1376,25.0928,25.1107,140649.0
2015-12-22 14:55:00,28.02,28.05,27.94,27.95,301052.0,25.1107,25.1376,25.039,25.048,301052.0
2015-12-22 15:00:00,27.95,27.97,27.93,27.95,258118.0,25.048,25.0659,25.03,25.048,258118.0
2015-12-22 15:05:00,27.95,28.0,27.94,27.99,139673.0,25.048,25.0928,25.039,25.0838,139673.0
2015-12-22 15:10:00,27.99,28.01,27.98,28.01,118683.0,25.0838,25.1017,25.0748,25.1017,118683.0
2015-12-22 15:15:00,28.0,28.03,27.99,28.03,141975.0,25.0928,25.1196,25.0838,25.1196,141975.0
2015-12-22 15:20:00,28.03,28.03,27.99,28.0,161103.0,25.1196,25.1196,25.0838,25.0928,161103.0
2015-12-22 15:25:00,28.0,28.0,27.98,27.98,162363.0,25.0928,25.0928,25.0748,25.0748,162363.0
2015-12-22 15:30:00,27.98,28.0,27.96,27.96,199016.0,25.0748,25.0928,25.0569,25.0569,199016.0
2015-12-22 15:35:00,27.96,27.97,27.93,27.95,222657.0,25.0569,25.0659,25.03,25.048,222657.0
2015-12-22 15:40:00,27.96,27.96,27.87,27.88,200264.0,25.0569,25.0569,24.9763,24.9852,200264.0
2015-12-22 15:45:00,27.88,27.92,27.86,27.89,258529.0,24.9852,25.0211,24.9673,24.9942,258529.0
2015-12-22 15:50:00,27.89,27.93,27.88,27.92,292301.0,24.9942,25.03,24.9852,25.0211,292301.0
2015-12-22 15:55:00,27.92,27.92,27.89,27.9,572356.0,25.0211,25.0211,24.9942,25.0031,572356.0
2015-12-23 09:30:00,28.0,28.04,27.9,27.97,83318.0,25.0928,25.1286,25.0031,25.0659,83318.0
2015-12-23 09:35:00,27.97,27.97,27.87,27.88,68146.0,25.0659,25.0659,24.9763,24.9852,68146.0
2015-12-23 09:40:00,27.89,27.9,27.81,27.88,84066.0,24.9942,25.0031,24.9225,24.9852,84066.0
2015-12-23 09:45:00,27.87,27.88,27.84,27.87,89466.0,24.9763,24.9852,24.9494,24.9763,89466.0
2015-12-23 09:50:00,27.87,27.93,27.86,27.9,76714.0,24.9763,25.03,24.9673,25.0031,76714.0
2015-12-23 09:55:00,27.91,27.93,27.87,27.92,42369.0,25.0121,25.03,24.9763,25.0211,42369.0
2015-12-23 10:00:00,27.93,27.96,27.91,27.94,111341.0,25.03,25.0569,25.0121,25.039,111341.0
2015-12-23 10:05:00,27.94,27.94,27.86,27.87,47692.0,25.039,25.039,24.9673,24.9763,47692.0
2015-12-23 10:10:00,27.87,27.91,27.87,27.9,38395.0,24.9763,25.0121,24.9763,25.0031,38395.0
2015-12-23 10:15:00,27.9,27.95,27.89,27.94,49816.0,25.0031,25.048,24.9942,25.039,49816.0
2015-12-23 10:20:00,27.94,27.95,27.87,27.87,40423.0,25.039,25.048,24.9763,24.9763,40423.0
2015-12-23 10:25:00,27.88,27.89,27.84,27.88,55122.0,24.9852,24.9942,24.9494,24.9852,55122.0
2015-12-23 10:30:00,27.88,27.9,27.85,27.89,76331.0,24.9852,25.0031,24.9583,24.9942,76331.0
2015-12-23 10:35:00,27.89,27.9,27.87,27.9,44214.0,24.9942,25.0031,24.9763,25.0031,44214.0
2015-12-23 10:40:00,27.9,27.99,27.89,27.96,104697.0,25.0031,25.0838,24.9942,25.0569,104697.0
2015-12-23 10:45:00,27.96,27.97,27.91,27.92,57655.0,25.0569,25.0659,25.0121,25.0211,57655.0
2015-12-23 10:50:00,27.92,27.95,27.9,27.91,42699.0,25.0211,25.048,25.0031,25.0121,42699.0
2015-12-23 10:55:00,27.9,27.92,27.88,27.92,49187.0,25.0031,25.0211,24.9852,25.0211,49187.0
2015-12-23 11:00:00,27.92,27.93,27.89,27.89,35969.0,25.0211,25.03,24.9942,24.9942,35969.0
2015-12-23 11:05:00,27.9,27.92,27.88,27.88,50018.0,25.0031,25.0211,24.9852,24.9852,50018.0
2015-12-23 11:10:00,27.88,27.9,27.88,27.89,34050.0,24.9852,25.0031,24.9852,24.9942,34050.0
2015-12-23 11:15:00,27.89,27.91,27.89,27.9,51171.0,24.9942,25.0121,24.9942,25.0031,51171.0
2015-12-23 11:20:00,27.91,27.92,27.88,27.89,54479.0,25.0121,25.0211,24.9852,24.9942,54479.0
2015-12-23 11:25:00,27.89,27.9,27.88,27.89,24129.0,24.9942,25.0031,24.9852,24.9942,24129.0
2015-12-23 11:30:00,27.89,27.9,27.88,27.88,44033.0,24.9942,25.0031,24.9852,24.9852,44033.0
2015-12-23 11:35:00,27.89,27.89,27.84,27.85,61814.0,24.9942,24.9942,24.9494,24.9583,61814.0
2015-12-23 11:40:00,27.85,27.85,27.81,27.81,61937.0,24.9583,24.9583,24.9225,24.9225,61937.0
2015-12-23 11:45:00,27.81,27.82,27.79,27.8,54658.0,24.9225,24.9315,24.9046,24.9135,54658.0
2015-12-23 11:50:00,27.8,27.8,27.78,27.78,24019.0,24.9135,24.9135,24.8956,24.8956,24019.0
2015-12-23 11:55:00,27.79,27.82,27.76,27.8,67264.0,24.9046,24.9315,24.8777,24.9135,67264.0
2015-12-23 12:00:00,27.81,27.82,27.79,27.79,25995.0,24.9225,24.9315,24.9046,24.9046,25995.0
2015-12-23 12:05:00,27.8,27.83,27.79,27.83,26076.0,24.9135,24.9404,24.9046,24.9404,26076.0
2015-12-23 12:10:00,27.82,27.84,27.82,27.84,27905.0,24.9315,24.9494,24.9315,24.9494,27905.0
2015-12-23 12:15:00,27.84,27.86,27.83,27.85,28915.0,24.9494,24.9673,24.9404,24.9583,28915.0
2015-12-23 12:20:00,27.85,27.9,27.84,27.9,53515.0,24.9583,25.0031,24.9494,25.0031,53515.0
2015-12-23 12:25:00,27.89,27.89,27.83,27.84,44371.0,24.9942,24.9942,24.9404,24.9494,44371.0
2015-12-23 12:30:00,27.84,27.86,27.83,27.83,27730.0,24.9494,24.9673,24.9404,24.9404,27730.0
2015-12-23 12:35:00,27.83,27.85,27.82,27.82,30423.0,24.9404,24.9583,24.9315,24.9315,30423.0
2015-12-23 12:40:00,27.82,27.82,27.78,27.79,33387.0,24.9315,24.9315,24.8956,24.9046,33387.0
2015-12-23 12:45:00,27.78,27.79,27.76,27.76,19107.0,24.8956,24.9046,24.8777,24.8777,19107.0
2015-12-23 12:50:00,27.76,27.76,27.72,27.73,39837.0,24.8777,24.8777,24.8418,24.8508,39837.0
2015-12-23 12:55:00,27.72,27.75,27.72,27.72,114557.0,24.8418,24.8687,24.8418,24.8418,114557.0
2015-12-23 13:00:00,27.73,27.74,27.71,27.71,55414.0,24.8508,24.8598,24.8329,24.8329,55414.0
2015-12-23 13:05:00,27.71,27.73,27.7,27.71,43626.0,24.8329,24.8508,24.8239,24.8329,43626.0
2015-12-23 13:10:00,27.71,27.73,27.71,27.71,54850.0,24.8329,24.8508,24.8329,24.8329,54850.0
2015-12-23 13:15:00,27.71,27.72,27.66,27.67,74559.0,24.8329,24.8418,24.7881,24.797,74559.0
2015-12-23 13:20:00,27.67,27.67,27.65,27.65,58279.0,24.797,24.797,24.7791,24.7791,58279.0
2015-12-23 13:25:00,27.66,27.7,27.65,27.7,55150.0,24.7881,24.8239,24.7791,24.8239,55150.0
2015-12-23 13:30:00,27.7,27.73,27.69,27.72,18273.0,24.8239,24.8508,24.8149,24.8418,18273.0
2015-12-23 13:35:00,27.72,27.73,27.69,27.69,29892.0,24.8418,24.8508,24.8149,24.8149,29892.0
2015-12-23 13:40:00,27.69,27.79,27.69,27.79,50410.0,24.8149,24.9046,24.8149,24.9046,50410.0
2015-12-23 13:45:00,27.8,27.8,27.75,27.75,27146.0,24.9135,24.9135,24.8687,24.8687,27146.0
2015-12-23 13:50:00,27.76,27.77,27.75,27.76,42807.0,24.8777,24.8866,24.8687,24.8777,42807.0
2015-12-23 13:55:00,27.75,27.79,27.74,27.78,36661.0,24.8687,24.9046,24.8598,24.8956,36661.0
2015-12-23 14:00:00,27.78,27.78,27.75,27.75,22670.0,24.8956,24.8956,24.8687,24.8687,22670.0
2015-12-23 14:05:00,27.75,27.81,27.74,27.79,53621.0,24.8687,24.9225,24.8598,24.9046,53621.0
2015-12-23 14:10:00,27.8,27.83,27.76,27.82,59191.0,24.9135,24.9404,24.8777,24.9315,59191.0
2015-12-23 14:15:00,27.82,27.87,27.82,27.84,30483.0,24.9315,24.9763,24.9315,24.9494,30483.0
2015-12-23 14:20:00,27.85,27.86,27.8,27.81,85586.0,24.9583,24.9673,24.9135,24.9225,85586.0
2015-12-23 14:25:00,27.81,27.81,27.78,27.78,38221.0,24.9225,24.9225,24.8956,24.8956,38221.0
2015-12-23 14:30:00,27.78,27.79,27.75,27.75,85160.0,24.8956,24.9046,24.8687,24.8687,85160.0
2015-12-23 14:35:00,27.75,27.76,27.74,27.76,67598.0,24.8687,24.8777,24.8598,24.8777,67598.0
2015-12-23 14:40:00,27.76,27.78,27.75,27.77,48257.0,24.8777,24.8956,24.8687,24.8866,48257.0
2015-12-23 14:45:00,27.76,27.78,27.76,27.78,48164.0,24.8777,24.8956,24.8777,24.8956,48164.0
2015-12-23 14:50:00,27.78,27.78,27.74,27.75,54896.0,24.8956,24.8956,24.8598,24.8687,54896.0
2015-12-23 14:55:00,27.74,27.75,27.72,27.72,78823.0,24.8598,24.8687,24.8418,24.8418,78823.0
2015-12-23 15:00:00,27.72,27.79,27.72,27.78,45527.0,24.8418,24.9046,24.8418,24.8956,45527.0
2015-12-23 15:05:00,27.79,27.79,27.75,27.76,49575.0,24.9046,24.9046,24.8687,24.8777,49575.0
2015-12-23 15:10:00,27.75,27.79,27.75,27.76,46372.0,24.8687,24.9046,24.8687,24.8777,46372.0
2015-12-23 15:15:00,27.75,27.8,27.75,27.8,68269.0,24.8687,24.9135,24.8687,24.9135,68269.0
2015-12-23 15:20:00,27.8,27.81,27.79,27.79,39255.0,24.9135,24.9225,24.9046,24.9046,39255.0
2015-12-23 15:25:00,27.79,27.8,27.77,27.79,54350.0,24.9046,24.9135,24.8866,24.9046,54350.0
2015-12-23 15:30:00,27.79,27.79,27.75,27.76,75794.0,24.9046,24.9046,24.8687,24.8777,75794.0
2015-12-23 15:35:00,27.76,27.76,27.73,27.74,148650.0,24.8777,24.8777,24.8508,24.8598,148650.0
2015-12-23 15:40:00,27.74,27.76,27.73,27.75,65099.0,24.8598,24.8777,24.8508,24.8687,65099.0
2015-12-23 15:45:00,27.76,27.77,27.75,27.75,147229.0,24.8777,24.8866,24.8687,24.8687,147229.0
2015-12-23 15:50:00,27.75,27.81,27.75,27.8,159482.0,24.8687,24.9225,24.8687,24.9135,159482.0
2015-12-23 15:55:00,27.81,27.82,27.75,27.78,454541.0,24.9225,24.9315,24.8687,24.8956,454541.0
2015-12-24 09:30:00,27.91,27.94,27.63,27.85,154622.0,25.0121,25.039,24.7612,24.9583,154622.0
2015-12-24 09:35:00,27.85,27.88,27.77,27.8,174162.0,24.9583,24.9852,24.8866,24.9135,174162.0
2015-12-24 09:40:00,27.8,27.85,27.76,27.84,114340.0,24.9135,24.9583,24.8777,24.9494,114340.0
2015-12-24 09:45:00,27.85,27.86,27.75,27.78,91084.0,24.9583,24.9673,24.8687,24.8956,91084.0
2015-12-24 09:50:00,27.78,27.8,27.74,27.74,72830.0,24.8956,24.9135,24.8598,24.8598,72830.0
2015-12-24 09:55:00,27.74,27.76,27.73,27.75,98750.0,24.8598,24.8777,24.8508,24.8687,98750.0
2015-12-24 10:00:00,27.75,27.76,27.68,27.68,94766.0,24.8687,24.8777,24.806,24.806,94766.0
2015-12-24 10:05:00,27.69,27.72,27.68,27.71,53964.0,24.8149,24.8418,24.806,24.8329,53964.0
2015-12-24 10:10:00,27.7,27.73,27.69,27.69,85308.0,24.8239,24.8508,24.8149,24.8149,85308.0
2015-12-24 10:15:00,27.69,27.7,27.67,27.68,105832.0,24.8149,24.8239,24.797,24.806,105832.0
2015-12-24 10:20:00,27.69,27.69,27.64,27.67,104208.0,24.8149,24.8149,24.7701,24.797,104208.0
2015-12-24 10:25:00,27.67,27.69,27.67,27.68,43792.0,24.797,24.8149,24.797,24.806,43792.0
2015-12-24 10:30:00,27.68,27.7,27.65,27.66,83178.0,24.806,24.8239,24.7791,24.7881,83178.0
2015-12-24 10:35:00,27.66,27.67,27.63,27.65,86172.0,24.7881,24.797,24.7612,24.7791,86172.0
2015-12-24 10:40:00,27.65,27.65,27.63,27.64,106908.0,24.7791,24.7791,24.7612,24.7701,106908.0
2015-12-24 10:45:00,27.65,27.65,27.61,27.63,104760.0,24.7791,24.7791,24.7433,24.7612,104760.0
2015-12-24 10:50:00,27.63,27.64,27.62,27.63,50168.0,24.7612,24.7701,24.7522,24.7612,50168.0
2015-12-24 10:55:00,27.62,27.65,27.6,27.64,117332.0,24.7522,24.7791,24.7343,24.7701,117332.0
2015-12-24 11:00:00,27.64,27.65,27.63,27.63,78300.0,24.7701,24.7791,24.7612,24.7612,78300.0
2015-12-24 11:05:00,27.63,27.66,27.63,27.65,77002.0,24.7612,24.7881,24.7612,24.7791,77002.0
2015-12-24 11:10:00,27.66,27.66,27.62,27.63,65118.0,24.7881,24.7881,24.7522,24.7612,65118.0
2015-12-24 11:15:00,27.63,27.64,27.63,27.63,29012.0,24.7612,24.7701,24.7612,24.7612,29012.0
2015-12-24 11:20:00,27.63,27.66,27.63,27.66,87754.0,24.7612,24.7881,24.7612,24.7881,87754.0
2015-12-24 11:25:00,27.65,27.7,27.65,27.69,145434.0,24.7791,24.8239,24.7791,24.8149,145434.0
2015-12-24 11:30:00,27.69,27.7,27.67,27.68,133488.0,24.8149,24.8239,24.797,24.806,133488.0
2015-12-24 11:35:00,27.68,27.68,27.66,27.66,102124.0,24.806,24.806,24.7881,24.7881,102124.0
2015-12-24 11:40:00,27.67,27.68,27.65,27.66,71654.0,24.797,24.806,24.7791,24.7881,71654.0
2015-12-24 11:45:00,27.65,27.7,27.65,27.69,173262.0,24.7791,24.8239,24.7791,24.8149,173262.0
2015-12-24 11:50:00,27.69,27.7,27.67,27.68,115286.0,24.8149,24.8239,24.797,24.806,115286.0
2015-12-24 11:55:00,27.68,27.69,27.67,27.68,56708.0,24.806,24.8149,24.797,24.806,56708.0
2015-12-24 12:00:00,27.68,27.69,27.68,27.68,74938.0,24.806,24.8149,24.806,24.806,74938.0
2015-12-24 12:05:00,27.69,27.69,27.65,27.66,110812.0,24.8149,24.8149,24.7791,24.7881,110812.0
2015-12-24 12:10:00,27.65,27.66,27.62,27.65,182020.0,24.7791,24.7881,24.7522,24.7791,182020.0
2015-12-24 12:15:00,27.64,27.66,27.62,27.64,114122.0,24.7701,24.7881,24.7522,24.7701,114122.0
2015-12-24 12:20:00,27.64,27.66,27.64,27.65,58094.0,24.7701,24.7881,24.7701,24.7791,58094.0
2015-12-24 12:25:00,27.65,27.68,27.65,27.68,70366.0,24.7791,24.806,24.7791,24.806,70366.0
2015-12-24 12:30:00,27.67,27.74,27.67,27.73,118242.0,24.797,24.8598,24.797,24.8508,118242.0
2015-12-24 12:35:00,27.74,27.74,27.71,27.71,113528.0,24.8598,24.8598,24.8329,24.8329,113528.0
2015-12-24 12:40:00,27.71,27.72,27.69,27.71,77210.0,24.8329,24.8418,24.8149,24.8329,77210.0
2015-12-24 12:45:00,27.71,27.73,27.7,27.7,166986.0,24.8329,24.8508,24.8239,24.8239,166986.0
2015-12-24 12:50:00,27.7,27.7,27.68,27.68,87388.0,24.8239,24.8239,24.806,24.806,87388.0
2015-12-24 12:55:00,27.69,27.69,27.64,27.66,304582.0,24.8149,24.8149,24.7701,24.7881,304582.0
2015-12-28 09:30:00,27.52,27.59,27.52,27.53,65176.0,24.6626,24.7253,24.6626,24.6716,65176.0
2015-12-28 09:35:00,27.53,27.56,27.47,27.54,63033.0,24.6716,24.6984,24.6178,24.6805,63033.0
2015-12-28 09:40:00,27.55,27.6,27.54,27.59,39828.0,24.6895,24.7343,24.6805,24.7253,39828.0
2015-12-28 09:45:00,27.58,27.65,27.58,27.6,31018.0,24.7164,24.7791,24.7164,24.7343,31018.0
2015-12-28 09:50:00,27.59,27.61,27.56,27.57,28356.0,24.7253,24.7433,24.6984,24.7074,28356.0
2015-12-28 09:55:00,27.57,27.63,27.55,27.6,165332.0,24.7074,24.7612,24.6895,24.7343,165332.0
2015-12-28 10:00:00,27.6,27.6,27.51,27.51,49630.0,24.7343,24.7343,24.6536,24.6536,49630.0
2015-12-28 10:05:00,27.51,27.53,27.48,27.5,30801.0,24.6536,24.6716,24.6268,24.6447,30801.0
2015-12-28 10:10:00,27.5,27.5,27.43,27.45,38026.0,24.6447,24.6447,24.5819,24.5999,38026.0
2015-12-28 10:15:00,27.44,27.45,27.4,27.42,63395.0,24.5909,24.5999,24.5551,24.573,63395.0
2015-12-28 10:20:00,27.42,27.42,27.36,27.36,24771.0,24.573,24.573,24.5192,24.5192,24771.0
2015-12-28 10:25:00,27.36,27.43,27.35,27.4,46367.0,24.5192,24.5819,24.5103,24.5551,46367.0
2015-12-28 10:30:00,27.39,27.4,27.36,27.39,38708.0,24.5461,24.5551,24.5192,24.5461,38708.0
2015-12-28 10:35:00,27.39,27.4,27.36,27.4,27001.0,24.5461,24.5551,24.5192,24.5551,27001.0
2015-12-28 10:40:00,27.4,27.44,27.39,27.41,23822.0,24.5551,24.5909,24.5461,24.564,23822.0
2015-12-28 10:45:00,27.41,27.41,27.36,27.37,62359.0,24.564,24.564,24.5192,24.5282,62359.0
2015-12-28 10:50:00,27.37,27.38,27.36,27.37,40236.0,24.5282,24.5371,24.5192,24.5282,40236.0
2015-12-28 10:55:00,27.37,27.38,27.33,27.33,25590.0,24.5282,24.5371,24.4923,24.4923,25590.0
2015-12-28 11:00:00,27.34,27.39,27.33,27.37,64320.0,24.5013,24.5461,24.4923,24.5282,64320.0
2015-12-28 11:05:00,27.38,27.4,27.36,27.39,40395.0,24.5371,24.5551,24.5192,24.5461,40395.0
2015-12-28 11:10:00,27.39,27.41,27.38,27.39,27449.0,24.5461,24.564,24.5371,24.5461,27449.0
2015-12-28 11:15:00,27.39,27.4,27.37,27.38,25469.0,24.5461,24.5551,24.5282,24.5371,25469.0
2015-12-28 11:20:00,27.39,27.39,27.35,27.35,27347.0,24.5461,24.5461,24.5103,24.5103,27347.0
2015-12-28 11:25:00,27.36,27.37,27.33,27.35,38752.0,24.5192,24.5282,24.4923,24.5103,38752.0
2015-12-28 11:30:00,27.35,27.35,27.32,27.32,15161.0,24.5103,24.5103,24.4834,24.4834,15161.0
2015-12-28 11:35:00,27.33,27.4,27.32,27.38,49634.0,24.4923,24.5551,24.4834,24.5371,49634.0
2015-12-28 11:40:00,27.39,27.41,27.38,27.4,20756.0,24.5461,24.564,24.5371,24.5551,20756.0
2015-12-28 11:45:00,27.41,27.45,27.41,27.45,31890.0,24.564,24.5999,24.564,24.5999,31890.0
2015-12-28 11:50:00,27.45,27.49,27.44,27.48,18290.0,24.5999,24.6357,24.5909,24.6268,18290.0
2015-12-28 11:55:00,27.48,27.49,27.44,27.44,19909.0,24.6268,24.6357,24.5909,24.5909,19909.0
2015-12-28 12:00:00,27.44,27.49,27.44,27.47,31196.0,24.5909,24.6357,24.5909,24.6178,31196.0
2015-12-28 12:05:00,27.48,27.5,27.48,27.5,20521.0,24.6268,24.6447,24.6268,24.6447,20521.0
2015-12-28 12:10:00,27.5,27.5,27.47,27.47,18820.0,24.6447,24.6447,24.6178,24.6178,18820.0
2015-12-28 12:15:00,27.47,27.49,27.46,27.49,18410.0,24.6178,24.6357,24.6088,24.6357,18410.0
2015-12-28 12:20:00,27.49,27.49,27.44,27.47,31721.0,24.6357,24.6357,24.5909,24.6178,31721.0
2015-12-28 12:25:00,27.47,27.47,27.44,27.44,31579.0,24.6178,24.6178,24.5909,24.5909,31579.0
2015-12-28 12:30:00,27.45,27.46,27.41,27.42,27284.0,24.5999,24.6088,24.564,24.573,27284.0
2015-12-28 12:35:00,27.42,27.45,27.41,27.44,30496.0,24.573,24.5999,24.564,24.5909,30496.0
2015-12-28 12:40:00,27.44,27.48,27.43,27.46,22651.0,24.5909,24.6268,24.5819,24.6088,22651.0
2015-12-28 12:45:00,27.47,27.48,27.44,27.48,44408.0,24.6178,24.6268,24.5909,24.6268,44408.0
2015-12-28 12:50:00,27.48,27.52,27.48,27.52,21482.0,24.6268,24.6626,24.6268,24.6626,21482.0
2015-12-28 12:55:00,27.52,27.52,27.48,27.49,18479.0,24.6626,24.6626,24.6268,24.6357,18479.0
2015-12-28 13:00:00,27.49,27.53,27.49,27.52,28047.0,24.6357,24.6716,24.6357,24.6626,28047.0
2015-12-28 13:05:00,27.52,27.54,27.51,27.52,15234.0,24.6626,24.6805,24.6536,24.6626,15234.0
2015-12-28 13:10:00,27.53,27.58,27.52,27.58,30717.0,24.6716,24.7164,24.6626,24.7164,30717.0
2015-12-28 13:15:00,27.58,27.61,27.56,27.6,31185.0,24.7164,24.7433,24.6984,24.7343,31185.0
2015-12-28 13:20:00,27.6,27.61,27.57,27.58,17928.0,24.7343,24.7433,24.7074,24.7164,17928.0
2015-12-28 13:25:00,27.59,27.6,27.58,27.59,13723.0,24.7253,24.7343,24.7164,24.7253,13723.0
2015-12-28 13:30:00,27.59,27.63,27.59,27.63,39798.0,24.7253,24.7612,24.7253,24.7612,39798.0
2015-12-28 13:35:00,27.63,27.63,27.61,27.62,20768.0,24.7612,24.7612,24.7433,24.7522,20768.0
2015-12-28 13:40:00,27.62,27.62,27.58,27.58,15752.0,24.7522,24.7522,24.7164,24.7164,15752.0
2015-12-28 13:45:00,27.58,27.6,27.58,27.59,9921.0,24.7164,24.7343,24.7164,24.7253,9921.0
2015-12-28 13:50:00,27.58,27.61,27.55,27.56,37285.0,24.7164,24.7433,24.6895,24.6984,37285.0
2015-12-28 13:55:00,27.56,27.59,27.55,27.57,17830.0,24.6984,24.7253,24.6895,24.7074,17830.0
2015-12-28 14:00:00,27.57,27.6,27.56,27.59,19094.0,24.7074,24.7343,24.6984,24.7253,19094.0
2015-12-28 14:05:00,27.59,27.62,27.58,27.61,101552.0,24.7253,24.7522,24.7164,24.7433,101552.0
2015-12-28 14:10:00,27.61,27.64,27.61,27.62,24019.0,24.7433,24.7701,24.7433,24.7522,24019.0
2015-12-28 14:15:00,27.62,27.63,27.61,27.63,21096.0,24.7522,24.7612,24.7433,24.7612,21096.0
2015-12-28 14:20:00,27.63,27.64,27.61,27.63,34886.0,24.7612,24.7701,24.7433,24.7612,34886.0
2015-12-28 14:25:00,27.63,27.66,27.62,27.64,32032.0,24.7612,24.7881,24.7522,24.7701,32032.0
2015-12-28 14:30:00,27.65,27.66,27.64,27.64,41444.0,24.7791,24.7881,24.7701,24.7701,41444.0
2015-12-28 14:35:00,27.64,27.65,27.62,27.63,30562.0,24.7701,24.7791,24.7522,24.7612,30562.0
2015-12-28 14:40:00,27.63,27.63,27.62,27.63,11936.0,24.7612,24.7612,24.7522,24.7612,11936.0
2015-12-28 14:45:00,27.63,27.66,27.63,27.66,40366.0,24.7612,24.7881,24.7612,24.7881,40366.0
2015-12-28 14:50:00,27.65,27.69,27.65,27.67,118941.0,24.7791,24.8149,24.7791,24.797,118941.0
2015-12-28 14:55:00,27.66,27.66,27.64,27.64,20646.0,24.7881,24.7881,24.7701,24.7701,20646.0
2015-12-28 15:00:00,27.64,27.66,27.63,27.64,73564.0,24.7701,24.7881,24.7612,24.7701,73564.0
2015-12-28 15:05:00,27.64,27.65,27.62,27.63,47331.0,24.7701,24.7791,24.7522,24.7612,47331.0
2015-12-28 15:10:00,27.62,27.63,27.61,27.62,49250.0,24.7522,24.7612,24.7433,24.7522,49250.0
2015-12-28 15:15:00,27.62,27.62,27.57,27.58,45770.0,24.7522,24.7522,24.7074,24.7164,45770.0
2015-12-28 15:20:00,27.58,27.62,27.58,27.61,27618.0,24.7164,24.7522,24.7164,24.7433,27618.0
2015-12-28 15:25:00,27.62,27.63,27.61,27.61,59088.0,24.7522,24.7612,24.7433,24.7433,59088.0
2015-12-28 15:30:00,27.6,27.62,27.6,27.62,45976.0,24.7343,24.7522,24.7343,24.7522,45976.0
2015-12-28 15:35:00,27.62,27.62,27.6,27.62,71496.0,24.7522,24.7522,24.7343,24.7522,71496.0
2015-12-28 15:40:00,27.62,27.62,27.59,27.59,54675.0,24.7522,24.7522,24.7253,24.7253,54675.0
2015-12-28 15:45:00,27.59,27.62,27.58,27.62,64842.0,24.7253,24.7522,24.7164,24.7522,64842.0
2015-12-28 15:50:00,27.62,27.63,27.61,27.63,91077.0,24.7522,24.7612,24.7433,24.7612,91077.0
2015-12-28 15:55:00,27.62,27.64,27.62,27.64,212838.0,24.7522,24.7701,24.7522,24.7701,212838.0
2015-12-29 09:30:00,27.73,27.88,27.73,27.86,93114.0,24.8508,24.9852,24.8508,24.9673,93114.0
2015-12-29 09:35:00,27.86,27.92,27.86,27.87,62255.0,24.9673,25.0211,24.9673,24.9763,62255.0
2015-12-29 09:40:00,27.86,27.89,27.82,27.88,46986.0,24.9673,24.9942,24.9315,24.9852,46986.0
2015-12-29 09:45:00,27.89,27.92,27.87,27.9,42039.0,24.9942,25.0211,24.9763,25.0031,42039.0
2015-12-29 09:50:00,27.91,27.94,27.9,27.92,34307.0,25.0121,25.039,25.0031,25.0211,34307.0
2015-12-29 09:55:00,27.93,27.93,27.86,27.86,42583.0,25.03,25.03,24.9673,24.9673,42583.0
2015-12-29 10:00:00,27.87,27.94,27.87,27.9,61876.0,24.9763,25.039,24.9763,25.0031,61876.0
2015-12-29 10:05:00,27.89,27.95,27.88,27.89,35804.0,24.9942,25.048,24.9852,24.9942,35804.0
2015-12-29 10:10:00,27.89,27.92,27.89,27.89,30374.0,24.9942,25.0211,24.9942,24.9942,30374.0
2015-12-29 10:15:00,27.88,27.91,27.87,27.89,19225.0,24.9852,25.0121,24.9763,24.9942,19225.0
2015-12-29 10:20:00,27.9,27.96,27.9,27.96,37802.0,25.0031,25.0569,25.0031,25.0569,37802.0
2015-12-29 10:25:00,27.95,27.98,27.93,27.96,28778.0,25.048,25.0748,25.03,25.0569,28778.0
2015-12-29 10:30:00,27.96,28.0,27.93,27.93,55748.0,25.0569,25.0928,25.03,25.03,55748.0
2015-12-29 10:35:00,27.93,27.94,27.9,27.91,28216.0,25.03,25.039,25.0031,25.0121,28216.0
2015-12-29 10:40:00,27.91,27.92,27.89,27.91,48390.0,25.0121,25.0211,24.9942,25.0121,48390.0
2015-12-29 10:45:00,27.91,27.92,27.84,27.84,76616.0,25.0121,25.0211,24.9494,24.9494,76616.0
2015-12-29 10:50:00,27.84,27.85,27.81,27.82,39309.0,24.9494,24.9583,24.9225,24.9315,39309.0
2015-12-29 10:55:00,27.82,27.84,27.8,27.81,43659.0,24.9315,24.9494,24.9135,24.9225,43659.0
2015-12-29 11:00:00,27.81,27.86,27.81,27.86,34269.0,24.9225,24.9673,24.9225,24.9673,34269.0
2015-12-29 11:05:00,27.85,27.87,27.83,27.86,39299.0,24.9583,24.9763,24.9404,24.9673,39299.0
2015-12-29 11:10:00,27.85,27.86,27.81,27.84,26225.0,24.9583,24.9673,24.9225,24.9494,26225.0
2015-12-29 11:15:00,27.83,27.83,27.81,27.82,30493.0,24.9404,24.9404,24.9225,24.9315,30493.0
2015-12-29 11:20:00,27.83,27.84,27.8,27.82,42821.0,24.9404,24.9494,24.9135,24.9315,42821.0
2015-12-29 11:25:00,27.83,27.83,27.79,27.8,23084.0,24.9404,24.9404,24.9046,24.9135,23084.0
2015-12-29 11:30:00,27.79,27.83,27.79,27.82,64784.0,24.9046,24.9404,24.9046,24.9315,64784.0
2015-12-29 11:35:00,27.82,27.82,27.77,27.78,28659.0,24.9315,24.9315,24.8866,24.8956,28659.0
2015-12-29 11:40:00,27.78,27.79,27.75,27.77,44585.0,24.8956,24.9046,24.8687,24.8866,44585.0
2015-12-29 11:45:00,27.77,27.78,27.72,27.72,27563.0,24.8866,24.8956,24.8418,24.8418,27563.0
2015-12-29 11:50:00,27.72,27.76,27.72,27.73,26675.0,24.8418,24.8777,24.8418,24.8508,26675.0
2015-12-29 11:55:00,27.72,27.77,27.72,27.75,51150.0,24.8418,24.8866,24.8418,24.8687,51150.0
2015-12-29 12:00:00,27.75,27.79,27.74,27.78,73570.0,24.8687,24.9046,24.8598,24.8956,73570.0
2015-12-29 12:05:00,27.77,27.77,27.72,27.73,46226.0,24.8866,24.8866,24.8418,24.8508,46226.0
2015-12-29 12:10:00,27.74,27.75,27.71,27.73,41554.0,24.8598,24.8687,24.8329,24.8508,41554.0
2015-12-29 12:15:00,27.73,27.76,27.72,27.75,36177.0,24.8508,24.8777,24.8418,24.8687,36177.0
2015-12-29 12:20:00,27.75,27.77,27.75,27.75,28540.0,24.8687,24.8866,24.8687,24.8687,28540.0
2015-12-29 12:25:00,27.76,27.76,27.72,27.73,36716.0,24.8777,24.8777,24.8418,24.8508,36716.0
2015-12-29 12:30:00,27.72,27.74,27.7,27.72,37905.0,24.8418,24.8598,24.8239,24.8418,37905.0
2015-12-29 12:35:00,27.72,27.74,27.7,27.72,24404.0,24.8418,24.8598,24.8239,24.8418,24404.0
2015-12-29 12:40:00,27.73,27.75,27.72,27.73,25737.0,24.8508,24.8687,24.8418,24.8508,25737.0
2015-12-29 12:45:00,27.73,27.74,27.71,27.71,13927.0,24.8508,24.8598,24.8329,24.8329,13927.0
2015-12-29 12:50:00,27.72,27.73,27.71,27.71,17385.0,24.8418,24.8508,24.8329,24.8329,17385.0
2015-12-29 12:55:00,27.71,27.73,27.71,27.73,16048.0,24.8329,24.8508,24.8329,24.8508,16048.0
2015-12-29 13:00:00,27.72,27.74,27.72,27.74,14014.0,24.8418,24.8598,24.8418,24.8598,14014.0
2015-12-29 13:05:00,27.73,27.74,27.71,27.74,25029.0,24.8508,24.8598,24.8329,24.8598,25029.0
2015-12-29 13:10:00,27.74,27.75,27.72,27.74,22507.0,24.8598,24.8687,24.8418,24.8598,22507.0
2015-12-29 13:15:00,27.74,27.8,27.74,27.8,29015.0,24.8598,24.9135,24.8598,24.9135,29015.0
2015-12-29 13:20:00,27.79,27.81,27.79,27.79,70994.0,24.9046,24.9225,24.9046,24.9046,70994.0
2015-12-29 13:25:00,27.79,27.8,27.78,27.79,36351.0,24.9046,24.9135,24.8956,24.9046,36351.0
2015-12-29 13:30:00,27.8,27.8,27.78,27.78,77515.0,24.9135,24.9135,24.8956,24.8956,77515.0
2015-12-29 13:35:00,27.78,27.82,27.78,27.79,35598.0,24.8956,24.9315,24.8956,24.9046,35598.0
2015-12-29 13:40:00,27.78,27.84,27.78,27.83,38648.0,24.8956,24.9494,24.8956,24.9404,38648.0
2015-12-29 13:45:00,27.83,27.85,27.81,27.85,42562.0,24.9404,24.9583,24.9225,24.9583,42562.0
2015-12-29 13:50:00,27.85,27.85,27.82,27.82,37941.0,24.9583,24.9583,24.9315,24.9315,37941.0
2015-12-29 13:55:00,27.82,27.85,27.82,27.84,65698.0,24.9315,24.9583,24.9315,24.9494,65698.0
2015-12-29 14:00:00,27.84,27.84,27.82,27.82,11003.0,24.9494,24.9494,24.9315,24.9315,11003.0
2015-12-29 14:05:00,27.83,27.85,27.82,27.84,50800.0,24.9404,24.9583,24.9315,24.9494,50800.0
2015-12-29 14:10:00,27.83,27.84,27.83,27.84,18791.0,24.9404,24.9494,24.9404,24.9494,18791.0
2015-12-29 14:15:00,27.84,27.84,27.81,27.81,30470.0,24.9494,24.9494,24.9225,24.9225,30470.0
2015-12-29 14:20:00,27.81,27.82,27.81,27.82,37897.0,24.9225,24.9315,24.9225,24.9315,37897.0
2015-12-29 14:25:00,27.81,27.84,27.81,27.84,63717.0,24.9225,24.9494,24.9225,24.9494,63717.0
2015-12-29 14:30:00,27.83,27.84,27.8,27.8,41893.0,24.9404,24.9494,24.9135,24.9135,41893.0
2015-12-29 14:35:00,27.81,27.82,27.79,27.82,28820.0,24.9225,24.9315,24.9046,24.9315,28820.0
2015-12-29 14:40:00,27.82,27.87,27.81,27.86,61340.0,24.9315,24.9763,24.9225,24.9673,61340.0
2015-12-29 14:45:00,27.87,27.87,27.85,27.86,33271.0,24.9763,24.9763,24.9583,24.9673,33271.0
2015-12-29 14:50:00,27.87,27.87,27.85,27.86,24900.0,24.9763,24.9763,24.9583,24.9673,24900.0
2015-12-29 14:55:00,27.86,27.9,27.85,27.9,29595.0,24.9673,25.0031,24.9583,25.0031,29595.0
2015-12-29 15:00:00,27.9,27.92,27.89,27.9,64798.0,25.0031,25.0211,24.9942,25.0031,64798.0
2015-12-29 15:05:00,27.9,27.93,27.9,27.93,39831.0,25.0031,25.03,25.0031,25.03,39831.0
2015-12-29 15:10:00,27.93,27.93,27.91,27.92,58097.0,25.03,25.03,25.0121,25.0211,58097.0
2015-12-29 15:15:00,27.92,27.95,27.91,27.92,57779.0,25.0211,25.048,25.0121,25.0211,57779.0
2015-12-29 15:20:00,27.91,27.93,27.91,27.92,41750.0,25.0121,25.03,25.0121,25.0211,41750.0
2015-12-29 15:25:00,27.92,27.93,27.91,27.92,41242.0,25.0211,25.03,25.0121,25.0211,41242.0
2015-12-29 15:30:00,27.92,27.93,27.9,27.91,67053.0,25.0211,25.03,25.0031,25.0121,67053.0
2015-12-29 15:35:00,27.91,27.91,27.9,27.91,31116.0,25.0121,25.0121,25.0031,25.0121,31116.0
2015-12-29 15:40:00,27.91,27.92,27.9,27.92,71590.0,25.0121,25.0211,25.0031,25.0211,71590.0
2015-12-29 15:45:00,27.92,27.92,27.9,27.91,124492.0,25.0211,25.0211,25.0031,25.0121,124492.0
2015-12-29 15:50:00,27.91,27.96,27.91,27.95,292761.0,25.0121,25.0569,25.0121,25.048,292761.0
2015-12-29 15:55:00,27.95,27.96,27.9,27.91,290943.0,25.048,25.0569,25.0031,25.0121,290943.0
2015-12-30 09:30:00,27.73,27.98,27.71,27.97,140126.0,24.8508,25.0748,24.8329,25.0659,140126.0
2015-12-30 09:35:00,27.96,27.99,27.95,27.97,35100.0,25.0569,25.0838,25.048,25.0659,35100.0
2015-12-30 09:40:00,27.97,27.98,27.96,27.96,18929.0,25.0659,25.0748,25.0569,25.0569,18929.0
2015-12-30 09:45:00,27.96,27.96,27.92,27.95,24134.0,25.0569,25.0569,25.0211,25.048,24134.0
2015-12-30 09:50:00,27.94,27.96,27.9,27.92,29380.0,25.039,25.0569,25.0031,25.0211,29380.0
2015-12-30 09:55:00,27.92,27.93,27.91,27.92,16227.0,25.0211,25.03,25.0121,25.0211,16227.0
2015-12-30 10:00:00,27.92,27.93,27.9,27.92,30250.0,25.0211,25.03,25.0031,25.0211,30250.0
2015-12-30 10:05:00,27.92,27.92,27.86,27.86,22711.0,25.0211,25.0211,24.9673,24.9673,22711.0
2015-12-30 10:10:00,27.85,27.9,27.84,27.86,33310.0,24.9583,25.0031,24.9494,24.9673,33310.0
2015-12-30 10:15:00,27.86,27.88,27.84,27.87,136004.0,24.9673,24.9852,24.9494,24.9763,136004.0
2015-12-30 10:20:00,27.87,27.87,27.84,27.87,33029.0,24.9763,24.9763,24.9494,24.9763,33029.0
2015-12-30 10:25:00,27.87,27.87,27.81,27.82,48357.0,24.9763,24.9763,24.9225,24.9315,48357.0
2015-12-30 10:30:00,27.82,27.87,27.82,27.87,49788.0,24.9315,24.9763,24.9315,24.9763,49788.0
2015-12-30 10:35:00,27.87,27.87,27.85,27.86,47305.0,24.9763,24.9763,24.9583,24.9673,47305.0
2015-12-30 10:40:00,27.87,27.88,27.85,27.88,44015.0,24.9763,24.9852,24.9583,24.9852,44015.0
2015-12-30 10:45:00,27.88,27.9,27.87,27.89,32532.0,24.9852,25.0031,24.9763,24.9942,32532.0
2015-12-30 10:50:00,27.89,27.91,27.89,27.89,26727.0,24.9942,25.0121,24.9942,24.9942,26727.0
2015-12-30 10:55:00,27.89,27.89,27.88,27.88,18153.0,24.9942,24.9942,24.9852,24.9852,18153.0
2015-12-30 11:00:00,27.88,27.91,27.88,27.91,48770.0,24.9852,25.0121,24.9852,25.0121,48770.0
2015-12-30 11:05:00,27.91,27.91,27.88,27.89,29062.0,25.0121,25.0121,24.9852,24.9942,29062.0
2015-12-30 11:10:00,27.89,27.9,27.88,27.89,17331.0,24.9942,25.0031,24.9852,24.9942,17331.0
2015-12-30 11:15:00,27.89,27.89,27.85,27.85,20404.0,24.9942,24.9942,24.9583,24.9583,20404.0
2015-12-30 11:20:00,27.85,27.86,27.83,27.84,11437.0,24.9583,24.9673,24.9404,24.9494,11437.0
2015-12-30 11:25:00,27.84,27.85,27.81,27.85,36234.0,24.9494,24.9583,24.9225,24.9583,36234.0
2015-12-30 11:30:00,27.85,27.85,27.83,27.84,28905.0,24.9583,24.9583,24.9404,24.9494,28905.0
2015-12-30 11:35:00,27.85,27.87,27.84,27.84,18561.0,24.9583,24.9763,24.9494,24.9494,18561.0
2015-12-30 11:40:00,27.85,27.86,27.84,27.84,17824.0,24.9583,24.9673,24.9494,24.9494,17824.0
2015-12-30 11:45:00,27.85,27.85,27.84,27.85,12765.0,24.9583,24.9583,24.9494,24.9583,12765.0
2015-12-30 11:50:00,27.85,27.86,27.84,27.85,16643.0,24.9583,24.9673,24.9494,24.9583,16643.0
2015-12-30 11:55:00,27.85,27.85,27.82,27.83,44472.0,24.9583,24.9583,24.9315,24.9404,44472.0
2015-12-30 12:00:00,27.83,27.85,27.82,27.85,33940.0,24.9404,24.9583,24.9315,24.9583,33940.0
2015-12-30 12:05:00,27.85,27.87,27.85,27.87,31890.0,24.9583,24.9763,24.9583,24.9763,31890.0
2015-12-30 12:10:00,27.87,27.88,27.85,27.86,22084.0,24.9763,24.9852,24.9583,24.9673,22084.0
2015-12-30 12:15:00,27.85,27.89,27.85,27.88,30896.0,24.9583,24.9942,24.9583,24.9852,30896.0
2015-12-30 12:20:00,27.88,27.89,27.86,27.86,10844.0,24.9852,24.9942,24.9673,24.9673,10844.0
2015-12-30 12:25:00,27.86,27.88,27.86,27.88,12828.0,24.9673,24.9852,24.9673,24.9852,12828.0
2015-12-30 12:30:00,27.87,27.89,27.85,27.86,84526.0,24.9763,24.9942,24.9583,24.9673,84526.0
2015-12-30 12:35:00,27.86,27.87,27.85,27.85,29571.0,24.9673,24.9763,24.9583,24.9583,29571.0
2015-12-30 12:40:00,27.86,27.86,27.84,27.85,14616.0,24.9673,24.9673,24.9494,24.9583,14616.0
2015-12-30 12:45:00,27.86,27.86,27.84,27.84,19827.0,24.9673,24.9673,24.9494,24.9494,19827.0
2015-12-30 12:50:00,27.85,27.85,27.83,27.83,8942.0,24.9583,24.9583,24.9404,24.9404,8942.0
2015-12-30 12:55:00,27.83,27.84,27.83,27.84,6397.0,24.9404,24.9494,24.9404,24.9494,6397.0
2015-12-30 13:00:00,27.84,27.85,27.83,27.84,15930.0,24.9494,24.9583,24.9404,24.9494,15930.0
2015-12-30 13:05:00,27.85,27.86,27.84,27.84,10599.0,24.9583,24.9673,24.9494,24.9494,10599.0
2015-12-30 13:10:00,27.85,27.88,27.84,27.87,68864.0,24.9583,24.9852,24.9494,24.9763,68864.0
2015-12-30 13:15:00,27.86,27.87,27.86,27.87,11562.0,24.9673,24.9763,24.9673,24.9763,11562.0
2015-12-30 13:20:00,27.86,27.87,27.84,27.85,27445.0,24.9673,24.9763,24.9494,24.9583,27445.0
2015-12-30 13:25:00,27.86,27.87,27.85,27.87,22336.0,24.9673,24.9763,24.9583,24.9763,22336.0
2015-12-30 13:30:00,27.87,27.88,27.86,27.86,15598.0,24.9763,24.9852,24.9673,24.9673,15598.0
2015-12-30 13:35:00,27.87,27.87,27.86,27.86,11234.0,24.9763,24.9763,24.9673,24.9673,11234.0
2015-12-30 13:40:00,27.87,27.89,27.86,27.89,51551.0,24.9763,24.9942,24.9673,24.9942,51551.0
2015-12-30 13:45:00,27.89,27.9,27.88,27.9,34711.0,24.9942,25.0031,24.9852,25.0031,34711.0
2015-12-30 13:50:00,27.89,27.9,27.88,27.89,25577.0,24.9942,25.0031,24.9852,24.9942,25577.0
2015-12-30 13:55:00,27.89,27.89,27.86,27.86,47335.0,24.9942,24.9942,24.9673,24.9673,47335.0
2015-12-30 14:00:00,27.86,27.88,27.86,27.87,81508.0,24.9673,24.9852,24.9673,24.9763,81508.0
2015-12-30 14:05:00,27.87,27.89,27.87,27.89,119340.0,24.9763,24.9942,24.9763,24.9942,119340.0
2015-12-30 14:10:00,27.88,27.9,27.88,27.9,23234.0,24.9852,25.0031,24.9852,25.0031,23234.0
2015-12-30 14:15:00,27.91,27.91,27.9,27.91,10354.0,25.0121,25.0121,25.0031,25.0121,10354.0
2015-12-30 14:20:00,27.91,27.92,27.89,27.92,49835.0,25.0121,25.0211,24.9942,25.0211,49835.0
2015-12-30 14:25:00,27.91,27.91,27.89,27.9,124639.0,25.0121,25.0121,24.9942,25.0031,124639.0
2015-12-30 14:30:00,27.89,27.91,27.89,27.91,18803.0,24.9942,25.0121,24.9942,25.0121,18803.0
2015-12-30 14:35:00,27.9,27.91,27.9,27.91,25878.0,25.0031,25.0121,25.0031,25.0121,25878.0
2015-12-30 14:40:00,27.91,27.91,27.9,27.91,81945.0,25.0121,25.0121,25.0031,25.0121,81945.0
2015-12-30 14:45:00,27.91,27.92,27.9,27.91,209409.0,25.0121,25.0211,25.0031,25.0121,209409.0
2015-12-30 14:50:00,27.91,27.91,27.9,27.91,22540.0,25.0121,25.0121,25.0031,25.0121,22540.0
2015-12-30 14:55:00,27.91,27.91,27.9,27.91,16068.0,25.0121,25.0121,25.0031,25.0121,16068.0
2015-12-30 15:00:00,27.91,27.91,27.9,27.9,38956.0,25.0121,25.0121,25.0031,25.0031,38956.0
2015-12-30 15:05:00,27.9,27.91,27.9,27.91,21881.0,25.0031,25.0121,25.0031,25.0121,21881.0
2015-12-30 15:10:00,27.9,27.91,27.9,27.9,20821.0,25.0031,25.0121,25.0031,25.0031,20821.0
2015-12-30 15:15:00,27.91,27.91,27.9,27.91,41642.0,25.0121,25.0121,25.0031,25.0121,41642.0
2015-12-30 15:20:00,27.91,27.91,27.9,27.9,29560.0,25.0121,25.0121,25.0031,25.0031,29560.0
2015-12-30 15:25:00,27.9,27.91,27.85,27.85,62621.0,25.0031,25.0121,24.9583,24.9583,62621.0
2015-12-30 15:30:00,27.85,27.86,27.78,27.79,110160.0,24.9583,24.9673,24.8956,24.9046,110160.0
2015-12-30 15:35:00,27.79,27.8,27.73,27.79,97023.0,24.9046,24.9135,24.8508,24.9046,97023.0
2015-12-30 15:40:00,27.79,27.83,27.77,27.8,82588.0,24.9046,24.9404,24.8866,24.9135,82588.0
2015-12-30 15:45:00,27.79,27.8,27.78,27.79,41101.0,24.9046,24.9135,24.8956,24.9046,41101.0
2015-12-30 15:50:00,27.79,27.8,27.77,27.77,112664.0,24.9046,24.9135,24.8866,24.8866,112664.0
2015-12-30 15:55:00,27.78,27.8,27.74,27.74,281986.0,24.8956,24.9135,24.8598,24.8598,281986.0
2015-12-31 09:30:00,27.63,27.68,27.47,27.47,139030.0,24.7612,24.806,24.6178,24.6178,139030.0
2015-12-31 09:35:00,27.48,27.57,27.45,27.56,38893.0,24.6268,24.7074,24.5999,24.6984,38893.0
2015-12-31 09:40:00,27.55,27.56,27.46,27.49,34711.0,24.6895,24.6984,24.6088,24.6357,34711.0
2015-12-31 09:45:00,27.5,27.56,27.48,27.55,70593.0,24.6447,24.6984,24.6268,24.6895,70593.0
2015-12-31 09:50:00,27.56,27.56,27.47,27.48,75406.0,24.6984,24.6984,24.6178,24.6268,75406.0
2015-12-31 09:55:00,27.48,27.51,27.47,27.51,38241.0,24.6268,24.6536,24.6178,24.6536,38241.0
2015-12-31 10:00:00,27.5,27.52,27.49,27.5,57196.0,24.6447,24.6626,24.6357,24.6447,57196.0
2015-12-31 10:05:00,27.5,27.51,27.44,27.51,99519.0,24.6447,24.6536,24.5909,24.6536,99519.0
2015-12-31 10:10:00,27.51,27.55,27.51,27.52,30254.0,24.6536,24.6895,24.6536,24.6626,30254.0
2015-12-31 10:15:00,27.52,27.57,27.51,27.57,33682.0,24.6626,24.7074,24.6536,24.7074,33682.0
2015-12-31 10:20:00,27.56,27.59,27.54,27.59,44735.0,24.6984,24.7253,24.6805,24.7253,44735.0
2015-12-31 10:25:00,27.59,27.59,27.54,27.58,59430.0,24.7253,24.7253,24.6805,24.7164,59430.0
2015-12-31 10:30:00,27.58,27.58,27.53,27.55,43383.0,24.7164,24.7164,24.6716,24.6895,43383.0
2015-12-31 10:35:00,27.55,27.56,27.49,27.5,68079.0,24.6895,24.6984,24.6357,24.6447,68079.0
2015-12-31 10:40:00,27.49,27.5,27.46,27.48,114798.0,24.6357,24.6447,24.6088,24.6268,114798.0
2015-12-31 10:45:00,27.49,27.49,27.46,27.47,15358.0,24.6357,24.6357,24.6088,24.6178,15358.0
2015-12-31 10:50:00,27.48,27.56,27.47,27.55,52768.0,24.6268,24.6984,24.6178,24.6895,52768.0
2015-12-31 10:55:00,27.55,27.56,27.52,27.52,20573.0,24.6895,24.6984,24.6626,24.6626,20573.0
2015-12-31 11:00:00,27.53,27.58,27.52,27.57,106789.0,24.6716,24.7164,24.6626,24.7074,106789.0
2015-12-31 11:05:00,27.58,27.58,27.55,27.55,45377.0,24.7164,24.7164,24.6895,24.6895,45377.0
2015-12-31 11:10:00,27.55,27.59,27.54,27.59,51708.0,24.6895,24.7253,24.6805,24.7253,51708.0
2015-12-31 11:15:00,27.59,27.6,27.56,27.58,23240.0,24.7253,24.7343,24.6984,24.7164,23240.0
2015-12-31 11:20:00,27.58,27.58,27.55,27.56,29886.0,24.7164,24.7164,24.6895,24.6984,29886.0
2015-12-31 11:25:00,27.57,27.61,27.56,27.6,90407.0,24.7074,24.7433,24.6984,24.7343,90407.0
2015-12-31 11:30:00,27.59,27.59,27.56,27.58,31261.0,24.7253,24.7253,24.6984,24.7164,31261.0
2015-12-31 11:35:00,27.58,27.61,27.55,27.6,63433.0,24.7164,24.7433,24.6895,24.7343,63433.0
2015-12-31 11:40:00,27.6,27.61,27.58,27.59,42199.0,24.7343,24.7433,24.7164,24.7253,42199.0
2015-12-31 11:45:00,27.59,27.66,27.59,27.64,40380.0,24.7253,24.7881,24.7253,24.7701,40380.0
2015-12-31 11:50:00,27.65,27.65,27.61,27.63,25304.0,24.7791,24.7791,24.7433,24.7612,25304.0
2015-12-31 11:55:00,27.62,27.64,27.61,27.63,26825.0,24.7522,24.7701,24.7433,24.7612,26825.0
2015-12-31 12:00:00,27.64,27.66,27.63,27.63,61960.0,24.7701,24.7881,24.7612,24.7612,61960.0
2015-12-31 12:05:00,27.63,27.67,27.62,27.66,47092.0,24.7612,24.797,24.7522,24.7881,47092.0
2015-12-31 12:10:00,27.66,27.67,27.62,27.64,39070.0,24.7881,24.797,24.7522,24.7701,39070.0
2015-12-31 12:15:00,27.64,27.65,27.63,27.64,27068.0,24.7701,24.7791,24.7612,24.7701,27068.0
2015-12-31 12:20:00,27.64,27.69,27.64,27.68,37738.0,24.7701,24.8149,24.7701,24.806,37738.0
2015-12-31 12:25:00,27.68,27.68,27.66,27.68,26604.0,24.806,24.806,24.7881,24.806,26604.0
2015-12-31 12:30:00,27.67,27.68,27.66,27.67,10758.0,24.797,24.806,24.7881,24.797,10758.0
2015-12-31 12:35:00,27.67,27.68,27.65,27.66,30687.0,24.797,24.806,24.7791,24.7881,30687.0
2015-12-31 12:40:00,27.66,27.67,27.64,27.66,57831.0,24.7881,24.797,24.7701,24.7881,57831.0
2015-12-31 12:45:00,27.66,27.67,27.65,27.66,52350.0,24.7881,24.797,24.7791,24.7881,52350.0
2015-12-31 12:50:00,27.66,27.66,27.64,27.64,35906.0,24.7881,24.7881,24.7701,24.7701,35906.0
2015-12-31 12:55:00,27.64,27.65,27.6,27.61,35529.0,24.7701,24.7791,24.7343,24.7433,35529.0
2015-12-31 13:00:00,27.61,27.61,27.57,27.59,55220.0,24.7433,24.7433,24.7074,24.7253,55220.0
2015-12-31 13:05:00,27.59,27.61,27.56,27.57,37546.0,24.7253,24.7433,24.6984,24.7074,37546.0
2015-12-31 13:10:00,27.56,27.61,27.56,27.6,33452.0,24.6984,24.7433,24.6984,24.7343,33452.0
2015-12-31 13:15:00,27.59,27.61,27.58,27.58,21009.0,24.7253,24.7433,24.7164,24.7164,21009.0
2015-12-31 13:20:00,27.59,27.61,27.58,27.61,18654.0,24.7253,24.7433,24.7164,24.7433,18654.0
2015-12-31 13:25:00,27.61,27.62,27.61,27.62,16657.0,24.7433,24.7522,24.7433,24.7522,16657.0
2015-12-31 13:30:00,27.62,27.62,27.58,27.6,43730.0,24.7522,24.7522,24.7164,24.7343,43730.0
2015-12-31 13:35:00,27.6,27.63,27.59,27.63,28325.0,24.7343,24.7612,24.7253,24.7612,28325.0
2015-12-31 13:40:00,27.63,27.68,27.62,27.68,33113.0,24.7612,24.806,24.7522,24.806,33113.0
2015-12-31 13:45:00,27.67,27.68,27.65,27.65,26109.0,24.797,24.806,24.7791,24.7791,26109.0
2015-12-31 13:50:00,27.65,27.67,27.64,27.64,32001.0,24.7791,24.797,24.7701,24.7701,32001.0
2015-12-31 13:55:00,27.65,27.66,27.63,27.65,28878.0,24.7791,24.7881,24.7612,24.7791,28878.0
2015-12-31 14:00:00,27.64,27.66,27.63,27.64,23727.0,24.7701,24.7881,24.7612,24.7701,23727.0
2015-12-31 14:05:00,27.63,27.63,27.59,27.61,20769.0,24.7612,24.7612,24.7253,24.7433,20769.0
2015-12-31 14:10:00,27.61,27.63,27.6,27.62,29787.0,24.7433,24.7612,24.7343,24.7522,29787.0
2015-12-31 14:15:00,27.62,27.62,27.6,27.62,27278.0,24.7522,24.7522,24.7343,24.7522,27278.0
2015-12-31 14:20:00,27.62,27.65,27.6,27.61,30885.0,24.7522,24.7791,24.7343,24.7433,30885.0
2015-12-31 14:25:00,27.61,27.61,27.58,27.59,43158.0,24.7433,24.7433,24.7164,24.7253,43158.0
2015-12-31 14:30:00,27.58,27.58,27.54,27.55,32486.0,24.7164,24.7164,24.6805,24.6895,32486.0
2015-12-31 14:35:00,27.55,27.56,27.52,27.55,53391.0,24.6895,24.6984,24.6626,24.6895,53391.0
2015-12-31 14:40:00,27.55,27.56,27.53,27.55,27675.0,24.6895,24.6984,24.6716,24.6895,27675.0
2015-12-31 14:45:00,27.55,27.56,27.53,27.55,36322.0,24.6895,24.6984,24.6716,24.6895,36322.0
2015-12-31 14:50:00,27.55,27.6,27.55,27.57,27374.0,24.6895,24.7343,24.6895,24.7074,27374.0
2015-12-31 14:55:00,27.57,27.59,27.57,27.57,20054.0,24.7074,24.7253,24.7074,24.7074,20054.0
2015-12-31 15:00:00,27.56,27.56,27.54,27.55,26032.0,24.6984,24.6984,24.6805,24.6895,26032.0
2015-12-31 15:05:00,27.54,27.55,27.51,27.52,19756.0,24.6805,24.6895,24.6536,24.6626,19756.0
2015-12-31 15:10:00,27.51,27.52,27.48,27.5,65529.0,24.6536,24.6626,24.6268,24.6447,65529.0
2015-12-31 15:15:00,27.5,27.54,27.5,27.52,61811.0,24.6447,24.6805,24.6447,24.6626,61811.0
2015-12-31 15:20:00,27.52,27.53,27.49,27.51,37364.0,24.6626,24.6716,24.6357,24.6536,37364.0
2015-12-31 15:25:00,27.5,27.5,27.47,27.48,47620.0,24.6447,24.6447,24.6178,24.6268,47620.0
2015-12-31 15:30:00,27.49,27.51,27.48,27.5,44477.0,24.6357,24.6536,24.6268,24.6447,44477.0
2015-12-31 15:35:00,27.51,27.53,27.5,27.51,82343.0,24.6536,24.6716,24.6447,24.6536,82343.0
2015-12-31 15:40:00,27.51,27.52,27.49,27.49,56008.0,24.6536,24.6626,24.6357,24.6357,56008.0
2015-12-31 15:45:00,27.5,27.52,27.48,27.51,69142.0,24.6447,24.6626,24.6268,24.6536,69142.0
2015-12-31 15:50:00,27.52,27.53,27.51,27.53,131925.0,24.6626,24.6716,24.6536,24.6716,131925.0
2015-12-31 15:55:00,27.53,27.53,27.47,27.48,455061.0,24.6716,24.6716,24.6178,24.6268,455061.0
2016-01-04 09:30:00,27.11,27.25,26.73,26.73,452644.0,24.2952,24.4206,23.9546,23.9546,452644.0
2016-01-04 09:35:00,26.73,26.76,26.63,26.68,342983.0,23.9546,23.9815,23.865,23.9098,342983.0
2016-01-04 09:40:00,26.67,26.68,26.58,26.63,244812.0,23.9009,23.9098,23.8202,23.865,244812.0
2016-01-04 09:45:00,26.63,26.75,26.62,26.72,326357.0,23.865,23.9725,23.856,23.9457,326357.0
2016-01-04 09:50:00,26.71,26.83,26.71,26.83,290089.0,23.9367,24.0442,23.9367,24.0442,290089.0
2016-01-04 09:55:00,26.83,26.9,26.76,26.76,219659.0,24.0442,24.107,23.9815,23.9815,219659.0
2016-01-04 10:00:00,26.76,26.79,26.68,26.69,217870.0,23.9815,24.0084,23.9098,23.9188,217870.0
2016-01-04 10:05:00,26.68,26.71,26.63,26.7,156077.0,23.9098,23.9367,23.865,23.9277,156077.0
2016-01-04 10:10:00,26.7,26.77,26.68,26.72,250897.0,23.9277,23.9905,23.9098,23.9457,250897.0
2016-01-04 10:15:00,26.72,26.8,26.72,26.78,118784.0,23.9457,24.0174,23.9457,23.9994,118784.0
2016-01-04 10:20:00,26.77,26.82,26.74,26.77,158307.0,23.9905,24.0353,23.9636,23.9905,158307.0
2016-01-04 10:25:00,26.77,26.91,26.77,26.83,253312.0,23.9905,24.1159,23.9905,24.0442,253312.0
2016-01-04 10:30:00,26.83,26.83,26.71,26.72,142482.0,24.0442,24.0442,23.9367,23.9457,142482.0
2016-01-04 10:35:00,26.72,26.73,26.65,26.7,131715.0,23.9457,23.9546,23.8829,23.9277,131715.0
2016-01-04 10:40:00,26.7,26.7,26.61,26.67,155302.0,23.9277,23.9277,23.8471,23.9009,155302.0
2016-01-04 10:45:00,26.66,26.67,26.63,26.67,128181.0,23.8919,23.9009,23.865,23.9009,128181.0
2016-01-04 10:50:00,26.67,26.67,26.57,26.57,138274.0,23.9009,23.9009,23.8112,23.8112,138274.0
2016-01-04 10:55:00,26.56,26.57,26.5,26.5,185132.0,23.8023,23.8112,23.7485,23.7485,185132.0
2016-01-04 11:00:00,26.5,26.51,26.45,26.48,474040.0,23.7485,23.7575,23.7037,23.7306,474040.0
2016-01-04 11:05:00,26.46,26.47,26.35,26.36,191470.0,23.7127,23.7216,23.6141,23.623,191470.0
2016-01-04 11:10:00,26.36,26.36,26.26,26.34,352292.0,23.623,23.623,23.5334,23.6051,352292.0
2016-01-04 11:15:00,26.34,26.35,26.29,26.34,335709.0,23.6051,23.6141,23.5603,23.6051,335709.0
2016-01-04 11:20:00,26.34,26.54,26.33,26.52,154089.0,23.6051,23.7844,23.5962,23.7664,154089.0
2016-01-04 11:25:00,26.51,26.51,26.43,26.47,248569.0,23.7575,23.7575,23.6858,23.7216,248569.0
2016-01-04 11:30:00,26.47,26.51,26.41,26.45,320714.0,23.7216,23.7575,23.6679,23.7037,320714.0
2016-01-04 11:35:00,26.45,26.45,26.38,26.43,133847.0,23.7037,23.7037,23.641,23.6858,133847.0
2016-01-04 11:40:00,26.44,26.52,26.36,26.44,504808.0,23.6947,23.7664,23.623,23.6947,504808.0
2016-01-04 11:45:00,26.43,26.44,26.38,26.41,111371.0,23.6858,23.6947,23.641,23.6679,111371.0
2016-01-04 11:50:00,26.41,26.49,26.38,26.45,450293.0,23.6679,23.7395,23.641,23.7037,450293.0
2016-01-04 11:55:00,26.45,26.45,26.34,26.35,489208.0,23.7037,23.7037,23.6051,23.6141,489208.0
2016-01-04 12:00:00,26.36,26.4,26.34,26.4,340019.0,23.623,23.6589,23.6051,23.6589,340019.0
2016-01-04 12:05:00,26.4,26.44,26.37,26.39,192906.0,23.6589,23.6947,23.632,23.6499,192906.0
2016-01-04 12:10:00,26.38,26.39,26.35,26.36,185259.0,23.641,23.6499,23.6141,23.623,185259.0
2016-01-04 12:15:00,26.36,26.39,26.34,26.34,208835.0,23.623,23.6499,23.6051,23.6051,208835.0
2016-01-04 12:20:00,26.34,26.37,26.32,26.37,116799.0,23.6051,23.632,23.5872,23.632,116799.0
2016-01-04 12:25:00,26.36,26.37,26.32,26.33,133616.0,23.623,23.632,23.5872,23.5962,133616.0
2016-01-04 12:30:00,26.33,26.33,26.23,26.25,165255.0,23.5962,23.5962,23.5065,23.5245,165255.0
2016-01-04 12:35:00,26.24,26.29,26.22,26.24,345468.0,23.5155,23.5603,23.4976,23.5155,345468.0
2016-01-04 12:40:00,26.25,26.28,26.23,26.28,168929.0,23.5245,23.5513,23.5065,23.5513,168929.0
2016-01-04 12:45:00,26.28,26.28,26.23,26.25,171201.0,23.5513,23.5513,23.5065,23.5245,171201.0
2016-01-04 12:50:00,26.25,26.32,26.23,26.32,263348.0,23.5245,23.5872,23.5065,23.5872,263348.0
2016-01-04 12:55:00,26.32,26.33,26.28,26.29,116465.0,23.5872,23.5962,23.5513,23.5603,116465.0
2016-01-04 13:00:00,26.29,26.31,26.26,26.28,139302.0,23.5603,23.5782,23.5334,23.5513,139302.0
2016-01-04 13:05:00,26.27,26.28,26.24,26.26,123903.0,23.5424,23.5513,23.5155,23.5334,123903.0
2016-01-04 13:10:00,26.27,26.27,26.23,26.26,217194.0,23.5424,23.5424,23.5065,23.5334,217194.0
2016-01-04 13:15:00,26.26,26.26,26.16,26.17,228280.0,23.5334,23.5334,23.4438,23.4528,228280.0
2016-01-04 13:20:00,26.17,26.25,26.16,26.18,157663.0,23.4528,23.5245,23.4438,23.4617,157663.0
2016-01-04 13:25:00,26.18,26.26,26.17,26.24,108306.0,23.4617,23.5334,23.4528,23.5155,108306.0
2016-01-04 13:30:00,26.23,26.26,26.22,26.25,103985.0,23.5065,23.5334,23.4976,23.5245,103985.0
2016-01-04 13:35:00,26.24,26.26,26.23,26.25,97588.0,23.5155,23.5334,23.5065,23.5245,97588.0
2016-01-04 13:40:00,26.25,26.27,26.23,26.25,117486.0,23.5245,23.5424,23.5065,23.5245,117486.0
2016-01-04 13:45:00,26.26,26.29,26.23,26.24,143742.0,23.5334,23.5603,23.5065,23.5155,143742.0
2016-01-04 13:50:00,26.24,26.25,26.2,26.2,156272.0,23.5155,23.5245,23.4797,23.4797,156272.0
2016-01-04 13:55:00,26.2,26.23,26.17,26.18,120720.0,23.4797,23.5065,23.4528,23.4617,120720.0
2016-01-04 14:00:00,26.19,26.2,26.18,26.2,70506.0,23.4707,23.4797,23.4617,23.4797,70506.0
2016-01-04 14:05:00,26.19,26.22,26.13,26.21,179433.0,23.4707,23.4976,23.4169,23.4886,179433.0
2016-01-04 14:10:00,26.2,26.25,26.18,26.25,106418.0,23.4797,23.5245,23.4617,23.5245,106418.0
2016-01-04 14:15:00,26.25,26.27,26.23,26.26,198667.0,23.5245,23.5424,23.5065,23.5334,198667.0
2016-01-04 14:20:00,26.26,26.33,26.24,26.29,233998.0,23.5334,23.5962,23.5155,23.5603,233998.0
2016-01-04 14:25:00,26.3,26.34,26.28,26.3,71236.0,23.5693,23.6051,23.5513,23.5693,71236.0
2016-01-04 14:30:00,26.3,26.31,26.21,26.21,79752.0,23.5693,23.5782,23.4886,23.4886,79752.0
2016-01-04 14:35:00,26.22,26.25,26.2,26.23,108506.0,23.4976,23.5245,23.4797,23.5065,108506.0
2016-01-04 14:40:00,26.23,26.24,26.18,26.19,74812.0,23.5065,23.5155,23.4617,23.4707,74812.0
2016-01-04 14:45:00,26.19,26.21,26.16,26.17,163819.0,23.4707,23.4886,23.4438,23.4528,163819.0
2016-01-04 14:50:00,26.17,26.19,26.12,26.13,119533.0,23.4528,23.4707,23.408,23.4169,119533.0
2016-01-04 14:55:00,26.14,26.14,26.11,26.13,186549.0,23.4259,23.4259,23.399,23.4169,186549.0
2016-01-04 15:00:00,26.13,26.15,26.1,26.11,118041.0,23.4169,23.4348,23.39,23.399,118041.0
2016-01-04 15:05:00,26.11,26.17,26.08,26.13,454388.0,23.399,23.4528,23.3721,23.4169,454388.0
2016-01-04 15:10:00,26.13,26.18,26.11,26.17,205216.0,23.4169,23.4617,23.399,23.4528,205216.0
2016-01-04 15:15:00,26.16,26.18,26.16,26.17,159346.0,23.4438,23.4617,23.4438,23.4528,159346.0
2016-01-04 15:20:00,26.17,26.17,26.11,26.11,196557.0,23.4528,23.4528,23.399,23.399,196557.0
2016-01-04 15:25:00,26.11,26.17,26.11,26.17,232208.0,23.399,23.4528,23.399,23.4528,232208.0
2016-01-04 15:30:00,26.17,26.23,26.16,26.23,208734.0,23.4528,23.5065,23.4438,23.5065,208734.0
2016-01-04 15:35:00,26.23,26.25,26.21,26.25,311594.0,23.5065,23.5245,23.4886,23.5245,311594.0
2016-01-04 15:40:00,26.25,26.33,26.25,26.33,270862.0,23.5245,23.5962,23.5245,23.5962,270862.0
2016-01-04 15:45:00,26.33,26.38,26.31,26.38,404933.0,23.5962,23.641,23.5782,23.641,404933.0
2016-01-04 15:50:00,26.37,26.4,26.34,26.36,408681.0,23.632,23.6589,23.6051,23.623,408681.0
2016-01-04 15:55:00,26.37,26.44,26.36,26.43,952689.0,23.632,23.6947,23.623,23.6858,952689.0
2016-01-05 09:30:00,26.61,26.66,26.45,26.52,229291.0,23.8471,23.8919,23.7037,23.7664,229291.0
2016-01-05 09:35:00,26.52,26.64,26.52,26.6,120171.0,23.7664,23.874,23.7664,23.8381,120171.0
2016-01-05 09:40:00,26.6,26.74,26.59,26.73,136443.0,23.8381,23.9636,23.8292,23.9546,136443.0
2016-01-05 09:45:00,26.73,26.86,26.73,26.79,189313.0,23.9546,24.0711,23.9546,24.0084,189313.0
2016-01-05 09:50:00,26.79,26.79,26.64,26.64,109331.0,24.0084,24.0084,23.874,23.874,109331.0
2016-01-05 09:55:00,26.64,26.66,26.51,26.52,109173.0,23.874,23.8919,23.7575,23.7664,109173.0
2016-01-05 10:00:00,26.52,26.53,26.48,26.52,155672.0,23.7664,23.7754,23.7306,23.7664,155672.0
2016-01-05 10:05:00,26.52,26.53,26.47,26.48,172915.0,23.7664,23.7754,23.7216,23.7306,172915.0
2016-01-05 10:10:00,26.48,26.51,26.45,26.5,295066.0,23.7306,23.7575,23.7037,23.7485,295066.0
2016-01-05 10:15:00,26.5,26.61,26.49,26.56,166636.0,23.7485,23.8471,23.7395,23.8023,166636.0
2016-01-05 10:20:00,26.56,26.57,26.45,26.46,158326.0,23.8023,23.8112,23.7037,23.7127,158326.0
2016-01-05 10:25:00,26.46,26.46,26.37,26.37,118264.0,23.7127,23.7127,23.632,23.632,118264.0
2016-01-05 10:30:00,26.37,26.41,26.34,26.38,175511.0,23.632,23.6679,23.6051,23.641,175511.0
2016-01-05 10:35:00,26.38,26.51,26.38,26.5,160666.0,23.641,23.7575,23.641,23.7485,160666.0
2016-01-05 10:40:00,26.51,26.54,26.46,26.46,128285.0,23.7575,23.7844,23.7127,23.7127,128285.0
2016-01-05 10:45:00,26.47,26.48,26.44,26.45,169091.0,23.7216,23.7306,23.6947,23.7037,169091.0
2016-01-05 10:50:00,26.45,26.51,26.44,26.51,110196.0,23.7037,23.7575,23.6947,23.7575,110196.0
2016-01-05 10:55:00,26.51,26.51,26.47,26.49,133234.0,23.7575,23.7575,23.7216,23.7395,133234.0
2016-01-05 11:00:00,26.49,26.51,26.45,26.46,137105.0,23.7395,23.7575,23.7037,23.7127,137105.0
2016-01-05 11:05:00,26.46,26.47,26.39,26.39,99647.0,23.7127,23.7216,23.6499,23.6499,99647.0
2016-01-05 11:10:00,26.4,26.4,26.34,26.36,78135.0,23.6589,23.6589,23.6051,23.623,78135.0
2016-01-05 11:15:00,26.35,26.36,26.31,26.32,105613.0,23.6141,23.623,23.5782,23.5872,105613.0
2016-01-05 11:20:00,26.32,26.32,26.24,26.28,146752.0,23.5872,23.5872,23.5155,23.5513,146752.0
2016-01-05 11:25:00,26.28,26.31,26.24,26.25,158865.0,23.5513,23.5782,23.5155,23.5245,158865.0
2016-01-05 11:30:00,26.25,26.31,26.22,26.3,212890.0,23.5245,23.5782,23.4976,23.5693,212890.0
2016-01-05 11:35:00,26.31,26.37,26.29,26.34,105446.0,23.5782,23.632,23.5603,23.6051,105446.0
2016-01-05 11:40:00,26.34,26.34,26.25,26.26,100403.0,23.6051,23.6051,23.5245,23.5334,100403.0
2016-01-05 11:45:00,26.25,26.25,26.2,26.25,416480.0,23.5245,23.5245,23.4797,23.5245,416480.0
2016-01-05 11:50:00,26.24,26.27,26.2,26.2,173474.0,23.5155,23.5424,23.4797,23.4797,173474.0
2016-01-05 11:55:00,26.2,26.25,26.19,26.23,132736.0,23.4797,23.5245,23.4707,23.5065,132736.0
2016-01-05 12:00:00,26.23,26.24,26.16,26.16,101671.0,23.5065,23.5155,23.4438,23.4438,101671.0
2016-01-05 12:05:00,26.16,26.17,26.1,26.11,100079.0,23.4438,23.4528,23.39,23.399,100079.0
2016-01-05 12:10:00,26.11,26.15,26.06,26.13,213287.0,23.399,23.4348,23.3542,23.4169,213287.0
2016-01-05 12:15:00,26.13,26.19,26.09,26.18,104664.0,23.4169,23.4707,23.3811,23.4617,104664.0
2016-01-05 12:20:00,26.18,26.21,26.16,26.21,61719.0,23.4617,23.4886,23.4438,23.4886,61719.0
2016-01-05 12:25:00,26.21,26.24,26.19,26.24,62644.0,23.4886,23.5155,23.4707,23.5155,62644.0
2016-01-05 12:30:00,26.23,26.25,26.21,26.23,82727.0,23.5065,23.5245,23.4886,23.5065,82727.0
2016-01-05 12:35:00,26.23,26.29,26.23,26.29,78168.0,23.5065,23.5603,23.5065,23.5603,78168.0
2016-01-05 12:40:00,26.28,26.29,26.19,26.2,83090.0,23.5513,23.5603,23.4707,23.4797,83090.0
2016-01-05 12:45:00,26.19,26.19,26.09,26.09,132826.0,23.4707,23.4707,23.3811,23.3811,132826.0
2016-01-05 12:50:00,26.09,26.09,26.03,26.04,329038.0,23.3811,23.3811,23.3273,23.3363,329038.0
2016-01-05 12:55:00,26.04,26.05,25.99,26.0,483356.0,23.3363,23.3452,23.2915,23.3004,483356.0
2016-01-05 13:00:00,26.01,26.23,25.99,26.21,305784.0,23.3094,23.5065,23.2915,23.4886,305784.0
2016-01-05 13:05:00,26.21,26.26,26.19,26.21,161233.0,23.4886,23.5334,23.4707,23.4886,161233.0
2016-01-05 13:10:00,26.21,26.24,26.18,26.19,105322.0,23.4886,23.5155,23.4617,23.4707,105322.0
2016-01-05 13:15:00,26.19,26.2,26.13,26.14,82593.0,23.4707,23.4797,23.4169,23.4259,82593.0
2016-01-05 13:20:00,26.14,26.14,26.08,26.09,67842.0,23.4259,23.4259,23.3721,23.3811,67842.0
2016-01-05 13:25:00,26.08,26.09,26.05,26.08,544499.0,23.3721,23.3811,23.3452,23.3721,544499.0
2016-01-05 13:30:00,26.08,26.09,26.04,26.06,187154.0,23.3721,23.3811,23.3363,23.3542,187154.0
2016-01-05 13:35:00,26.06,26.09,26.05,26.08,153531.0,23.3542,23.3811,23.3452,23.3721,153531.0
2016-01-05 13:40:00,26.08,26.12,26.07,26.11,257795.0,23.3721,23.408,23.3632,23.399,257795.0
2016-01-05 13:45:00,26.1,26.13,26.1,26.12,165070.0,23.39,23.4169,23.39,23.408,165070.0
2016-01-05 13:50:00,26.13,26.15,26.11,26.15,414729.0,23.4169,23.4348,23.399,23.4348,414729.0
2016-01-05 13:55:00,26.15,26.16,26.11,26.13,109133.0,23.4348,23.4438,23.399,23.4169,109133.0
2016-01-05 14:00:00,26.13,26.14,26.07,26.09,138619.0,23.4169,23.4259,23.3632,23.3811,138619.0
2016-01-05 14:05:00,26.09,26.12,26.08,26.12,101997.0,23.3811,23.408,23.3721,23.408,101997.0
2016-01-05 14:10:00,26.12,26.18,26.12,26.17,244337.0,23.408,23.4617,23.408,23.4528,244337.0
2016-01-05 14:15:00,26.18,26.18,26.13,26.15,200379.0,23.4617,23.4617,23.4169,23.4348,200379.0
2016-01-05 14:20:00,26.14,26.25,26.14,26.25,152806.0,23.4259,23.5245,23.4259,23.5245,152806.0
2016-01-05 14:25:00,26.25,26.25,26.17,26.17,165725.0,23.5245,23.5245,23.4528,23.4528,165725.0
2016-01-05 14:30:00,26.17,26.18,26.13,26.14,85272.0,23.4528,23.4617,23.4169,23.4259,85272.0
2016-01-05 14:35:00,26.14,26.16,26.12,26.14,210612.0,23.4259,23.4438,23.408,23.4259,210612.0
2016-01-05 14:40:00,26.14,26.15,26.11,26.12,104840.0,23.4259,23.4348,23.399,23.408,104840.0
2016-01-05 14:45:00,26.11,26.13,26.09,26.13,260603.0,23.399,23.4169,23.3811,23.4169,260603.0
2016-01-05 14:50:00,26.12,26.13,26.1,26.1,106508.0,23.408,23.4169,23.39,23.39,106508.0
2016-01-05 14:55:00,26.11,26.11,26.06,26.06,142188.0,23.399,23.399,23.3542,23.3542,142188.0
2016-01-05 15:00:00,26.05,26.06,25.98,25.98,239870.0,23.3452,23.3542,23.2825,23.2825,239870.0
2016-01-05 15:05:00,25.98,25.99,25.94,25.94,306705.0,23.2825,23.2915,23.2467,23.2467,306705.0
2016-01-05 15:10:00,25.95,26.07,25.94,26.07,282952.0,23.2556,23.3632,23.2467,23.3632,282952.0
2016-01-05 15:15:00,26.07,26.07,25.94,25.96,244655.0,23.3632,23.3632,23.2467,23.2646,244655.0
2016-01-05 15:20:00,25.96,26.03,25.94,26.02,235251.0,23.2646,23.3273,23.2467,23.3183,235251.0
2016-01-05 15:25:00,26.01,26.12,26.0,26.12,233647.0,23.3094,23.408,23.3004,23.408,233647.0
2016-01-05 15:30:00,26.12,26.14,26.07,26.09,278608.0,23.408,23.4259,23.3632,23.3811,278608.0
2016-01-05 15:35:00,26.09,26.1,26.05,26.07,225341.0,23.3811,23.39,23.3452,23.3632,225341.0
2016-01-05 15:40:00,26.08,26.2,26.07,26.16,418622.0,23.3721,23.4797,23.3632,23.4438,418622.0
2016-01-05 15:45:00,26.16,26.16,26.12,26.16,254368.0,23.4438,23.4438,23.408,23.4438,254368.0
2016-01-05 15:50:00,26.16,26.19,26.13,26.14,393709.0,23.4438,23.4707,23.4169,23.4259,393709.0
2016-01-05 15:55:00,26.14,26.17,26.1,26.12,645304.0,23.4259,23.4528,23.39,23.408,645304.0
2016-01-06 09:30:00,25.81,26.35,25.77,26.24,511023.0,23.1301,23.6141,23.0943,23.5155,511023.0
2016-01-06 09:35:00,26.23,26.38,26.23,26.29,984655.0,23.5065,23.641,23.5065,23.5603,984655.0
2016-01-06 09:40:00,26.29,26.3,26.16,26.23,155236.0,23.5603,23.5693,23.4438,23.5065,155236.0
2016-01-06 09:45:00,26.23,26.24,26.1,26.15,217610.0,23.5065,23.5155,23.39,23.4348,217610.0
2016-01-06 09:50:00,26.16,26.16,26.06,26.09,189553.0,23.4438,23.4438,23.3542,23.3811,189553.0
2016-01-06 09:55:00,26.1,26.11,26.03,26.07,120807.0,23.39,23.399,23.3273,23.3632,120807.0
2016-01-06 10:00:00,26.06,26.07,25.96,25.99,174738.0,23.3542,23.3632,23.2646,23.2915,174738.0
2016-01-06 10:05:00,25.99,26.08,25.98,26.07,134340.0,23.2915,23.3721,23.2825,23.3632,134340.0
2016-01-06 10:10:00,26.07,26.08,26.0,26.07,61094.0,23.3632,23.3721,23.3004,23.3632,61094.0
2016-01-06 10:15:00,26.07,26.14,26.04,26.13,76685.0,23.3632,23.4259,23.3363,23.4169,76685.0
2016-01-06 10:20:00,26.14,26.32,26.13,26.29,286301.0,23.4259,23.5872,23.4169,23.5603,286301.0
2016-01-06 10:25:00,26.29,26.42,26.28,26.37,120206.0,23.5603,23.6768,23.5513,23.632,120206.0
2016-01-06 10:30:00,26.37,26.38,26.33,26.37,102290.0,23.632,23.641,23.5962,23.632,102290.0
2016-01-06 10:35:00,26.37,26.41,26.32,26.41,153268.0,23.632,23.6679,23.5872,23.6679,153268.0
2016-01-06 10:40:00,26.41,26.55,26.4,26.54,398145.0,23.6679,23.7933,23.6589,23.7844,398145.0
2016-01-06 10:45:00,26.54,26.6,26.45,26.46,149185.0,23.7844,23.8381,23.7037,23.7127,149185.0
2016-01-06 10:50:00,26.47,26.47,26.4,26.41,75476.0,23.7216,23.7216,23.6589,23.6679,75476.0
2016-01-06 10:55:00,26.41,26.52,26.41,26.51,55780.0,23.6679,23.7664,23.6679,23.7575,55780.0
2016-01-06 11:00:00,26.5,26.53,26.46,26.52,58769.0,23.7485,23.7754,23.7127,23.7664,58769.0
2016-01-06 11:05:00,26.53,26.53,26.41,26.41,145016.0,23.7754,23.7754,23.6679,23.6679,145016.0
2016-01-06 11:10:00,26.41,26.43,26.38,26.42,368673.0,23.6679,23.6858,23.641,23.6768,368673.0
2016-01-06 11:15:00,26.43,26.53,26.41,26.5,176969.0,23.6858,23.7754,23.6679,23.7485,176969.0
2016-01-06 11:20:00,26.5,26.58,26.5,26.53,94942.0,23.7485,23.8202,23.7485,23.7754,94942.0
2016-01-06 11:25:00,26.54,26.56,26.48,26.53,61934.0,23.7844,23.8023,23.7306,23.7754,61934.0
2016-01-06 11:30:00,26.53,26.57,26.47,26.56,139343.0,23.7754,23.8112,23.7216,23.8023,139343.0
2016-01-06 11:35:00,26.56,26.58,26.54,26.55,86087.0,23.8023,23.8202,23.7844,23.7933,86087.0
2016-01-06 11:40:00,26.55,26.66,26.53,26.54,163370.0,23.7933,23.8919,23.7754,23.7844,163370.0
2016-01-06 11:45:00,26.54,26.65,26.53,26.65,187609.0,23.7844,23.8829,23.7754,23.8829,187609.0
2016-01-06 11:50:00,26.64,26.65,26.55,26.58,82925.0,23.874,23.8829,23.7933,23.8202,82925.0
2016-01-06 11:55:00,26.58,26.59,26.5,26.56,199842.0,23.8202,23.8292,23.7485,23.8023,199842.0
2016-01-06 12:00:00,26.56,26.58,26.55,26.55,80627.0,23.8023,23.8202,23.7933,23.7933,80627.0
2016-01-06 12:05:00,26.55,26.59,26.52,26.58,77396.0,23.7933,23.8292,23.7664,23.8202,77396.0
2016-01-06 12:10:00,26.58,26.61,26.55,26.6,58616.0,23.8202,23.8471,23.7933,23.8381,58616.0
2016-01-06 12:15:00,26.61,26.61,26.54,26.56,46009.0,23.8471,23.8471,23.7844,23.8023,46009.0
2016-01-06 12:20:00,26.55,26.56,26.5,26.53,63042.0,23.7933,23.8023,23.7485,23.7754,63042.0
2016-01-06 12:25:00,26.52,26.52,26.46,26.5,81592.0,23.7664,23.7664,23.7127,23.7485,81592.0
2016-01-06 12:30:00,26.5,26.56,26.48,26.55,43797.0,23.7485,23.8023,23.7306,23.7933,43797.0
2016-01-06 12:35:00,26.55,26.61,26.53,26.6,62901.0,23.7933,23.8471,23.7754,23.8381,62901.0
2016-01-06 12:40:00,26.61,26.63,26.5,26.51,117712.0,23.8471,23.865,23.7485,23.7575,117712.0
2016-01-06 12:45:00,26.51,26.55,26.49,26.51,55152.0,23.7575,23.7933,23.7395,23.7575,55152.0
2016-01-06 12:50:00,26.52,26.55,26.5,26.51,78094.0,23.7664,23.7933,23.7485,23.7575,78094.0
2016-01-06 12:55:00,26.51,26.52,26.5,26.5,42067.0,23.7575,23.7664,23.7485,23.7485,42067.0
2016-01-06 13:00:00,26.5,26.51,26.47,26.51,61832.0,23.7485,23.7575,23.7216,23.7575,61832.0
2016-01-06 13:05:00,26.5,26.51,26.48,26.51,95323.0,23.7485,23.7575,23.7306,23.7575,95323.0
2016-01-06 13:10:00,26.51,26.51,26.46,26.46,139513.0,23.7575,23.7575,23.7127,23.7127,139513.0
2016-01-06 13:15:00,26.46,26.47,26.43,26.43,32964.0,23.7127,23.7216,23.6858,23.6858,32964.0
2016-01-06 13:20:00,26.43,26.49,26.43,26.49,70680.0,23.6858,23.7395,23.6858,23.7395,70680.0
2016-01-06 13:25:00,26.48,26.51,26.47,26.49,46500.0,23.7306,23.7575,23.7216,23.7395,46500.0
2016-01-06 13:30:00,26.49,26.5,26.46,26.48,63657.0,23.7395,23.7485,23.7127,23.7306,63657.0
2016-01-06 13:35:00,26.48,26.51,26.47,26.47,48374.0,23.7306,23.7575,23.7216,23.7216,48374.0
2016-01-06 13:40:00,26.47,26.52,26.46,26.46,73607.0,23.7216,23.7664,23.7127,23.7127,73607.0
2016-01-06 13:45:00,26.46,26.47,26.44,26.45,118887.0,23.7127,23.7216,23.6947,23.7037,118887.0
2016-01-06 13:50:00,26.44,26.48,26.43,26.46,59884.0,23.6947,23.7306,23.6858,23.7127,59884.0
2016-01-06 13:55:00,26.47,26.5,26.47,26.47,69865.0,23.7216,23.7485,23.7216,23.7216,69865.0
2016-01-06 14:00:00,26.47,26.52,26.44,26.51,133694.0,23.7216,23.7664,23.6947,23.7575,133694.0
2016-01-06 14:05:00,26.51,26.52,26.47,26.52,96504.0,23.7575,23.7664,23.7216,23.7664,96504.0
2016-01-06 14:10:00,26.51,26.52,26.46,26.49,69736.0,23.7575,23.7664,23.7127,23.7395,69736.0
2016-01-06 14:15:00,26.49,26.51,26.47,26.5,60382.0,23.7395,23.7575,23.7216,23.7485,60382.0
2016-01-06 14:20:00,26.5,26.51,26.44,26.45,90262.0,23.7485,23.7575,23.6947,23.7037,90262.0
2016-01-06 14:25:00,26.45,26.47,26.43,26.46,71285.0,23.7037,23.7216,23.6858,23.7127,71285.0
2016-01-06 14:30:00,26.45,26.47,26.43,26.45,64733.0,23.7037,23.7216,23.6858,23.7037,64733.0
2016-01-06 14:35:00,26.45,26.47,26.42,26.42,49220.0,23.7037,23.7216,23.6768,23.6768,49220.0
2016-01-06 14:40:00,26.43,26.43,26.29,26.31,117478.0,23.6858,23.6858,23.5603,23.5782,117478.0
2016-01-06 14:45:00,26.31,26.32,26.22,26.26,104868.0,23.5782,23.5872,23.4976,23.5334,104868.0
2016-01-06 14:50:00,26.25,26.29,26.24,26.28,90575.0,23.5245,23.5603,23.5155,23.5513,90575.0
2016-01-06 14:55:00,26.27,26.28,26.23,26.23,93331.0,23.5424,23.5513,23.5065,23.5065,93331.0
2016-01-06 15:00:00,26.24,26.27,26.22,26.27,117311.0,23.5155,23.5424,23.4976,23.5424,117311.0
2016-01-06 15:05:00,26.27,26.32,26.27,26.3,67898.0,23.5424,23.5872,23.5424,23.5693,67898.0
2016-01-06 15:10:00,26.29,26.34,26.28,26.32,190510.0,23.5603,23.6051,23.5513,23.5872,190510.0
2016-01-06 15:15:00,26.32,26.37,26.29,26.37,108818.0,23.5872,23.632,23.5603,23.632,108818.0
2016-01-06 15:20:00,26.37,26.45,26.37,26.44,220208.0,23.632,23.7037,23.632,23.6947,220208.0
2016-01-06 15:25:00,26.44,26.46,26.39,26.44,148118.0,23.6947,23.7127,23.6499,23.6947,148118.0
2016-01-06 15:30:00,26.43,26.48,26.42,26.44,230686.0,23.6858,23.7306,23.6768,23.6947,230686.0
2016-01-06 15:35:00,26.44,26.48,26.43,26.48,129973.0,23.6947,23.7306,23.6858,23.7306,129973.0
2016-01-06 15:40:00,26.48,26.49,26.42,26.44,189826.0,23.7306,23.7395,23.6768,23.6947,189826.0
2016-01-06 15:45:00,26.44,26.45,26.39,26.41,197703.0,23.6947,23.7037,23.6499,23.6679,197703.0
2016-01-06 15:50:00,26.41,26.41,26.34,26.38,375481.0,23.6679,23.6679,23.6051,23.641,375481.0
2016-01-06 15:55:00,26.39,26.42,26.36,26.41,566997.0,23.6499,23.6768,23.623,23.6679,566997.0
2016-01-07 09:30:00,25.8,25.89,25.77,25.83,207256.0,23.1212,23.2018,23.0943,23.1481,207256.0
2016-01-07 09:35:00,25.83,25.99,25.81,25.95,140152.0,23.1481,23.2915,23.1301,23.2556,140152.0
2016-01-07 09:40:00,25.94,26.14,25.89,26.12,280165.0,23.2467,23.4259,23.2018,23.408,280165.0
2016-01-07 09:45:00,26.12,26.26,26.1,26.26,246037.0,23.408,23.5334,23.39,23.5334,246037.0
2016-01-07 09:50:00,26.25,26.47,26.23,26.42,464335.0,23.5245,23.7216,23.5065,23.6768,464335.0
2016-01-07 09:55:00,26.41,26.42,26.24,26.24,146100.0,23.6679,23.6768,23.5155,23.5155,146100.0
2016-01-07 10:00:00,26.24,26.27,26.15,26.18,173333.0,23.5155,23.5424,23.4348,23.4617,173333.0
2016-01-07 10:05:00,26.17,26.24,26.14,26.2,132941.0,23.4528,23.5155,23.4259,23.4797,132941.0
2016-01-07 10:10:00,26.19,26.2,26.1,26.12,121341.0,23.4707,23.4797,23.39,23.408,121341.0
2016-01-07 10:15:00,26.12,26.24,26.11,26.24,107759.0,23.408,23.5155,23.399,23.5155,107759.0
2016-01-07 10:20:00,26.24,26.27,26.2,26.26,241363.0,23.5155,23.5424,23.4797,23.5334,241363.0
2016-01-07 10:25:00,26.26,26.31,26.24,26.28,130317.0,23.5334,23.5782,23.5155,23.5513,130317.0
2016-01-07 10:30:00,26.28,26.36,26.27,26.35,145559.0,23.5513,23.623,23.5424,23.6141,145559.0
2016-01-07 10:35:00,26.34,26.37,26.32,26.34,118046.0,23.6051,23.632,23.5872,23.6051,118046.0
2016-01-07 10:40:00,26.34,26.34,26.25,26.26,118249.0,23.6051,23.6051,23.5245,23.5334,118249.0
2016-01-07 10:45:00,26.27,26.32,26.25,26.3,106079.0,23.5424,23.5872,23.5245,23.5693,106079.0
2016-01-07 10:50:00,26.29,26.37,26.29,26.35,92701.0,23.5603,23.632,23.5603,23.6141,92701.0
2016-01-07 10:55:00,26.35,26.42,26.35,26.38,129831.0,23.6141,23.6768,23.6141,23.641,129831.0
2016-01-07 11:00:00,26.37,26.4,26.3,26.3,91686.0,23.632,23.6589,23.5693,23.5693,91686.0
2016-01-07 11:05:00,26.3,26.3,26.22,26.23,101057.0,23.5693,23.5693,23.4976,23.5065,101057.0
2016-01-07 11:10:00,26.22,26.25,26.13,26.14,120465.0,23.4976,23.5245,23.4169,23.4259,120465.0
2016-01-07 11:15:00,26.15,26.17,26.12,26.12,55186.0,23.4348,23.4528,23.408,23.408,55186.0
2016-01-07 11:20:00,26.13,26.18,26.06,26.09,73377.0,23.4169,23.4617,23.3542,23.3811,73377.0
2016-01-07 11:25:00,26.09,26.11,26.07,26.09,63823.0,23.3811,23.399,23.3632,23.3811,63823.0
2016-01-07 11:30:00,26.1,26.14,26.09,26.11,58345.0,23.39,23.4259,23.3811,23.399,58345.0
2016-01-07 11:35:00,26.11,26.12,26.08,26.11,84149.0,23.399,23.408,23.3721,23.399,84149.0
2016-01-07 11:40:00,26.11,26.15,26.09,26.13,67601.0,23.399,23.4348,23.3811,23.4169,67601.0
2016-01-07 11:45:00,26.12,26.12,26.03,26.05,109340.0,23.408,23.408,23.3273,23.3452,109340.0
2016-01-07 11:50:00,26.06,26.07,26.01,26.03,70653.0,23.3542,23.3632,23.3094,23.3273,70653.0
2016-01-07 11:55:00,26.03,26.05,26.01,26.01,47850.0,23.3273,23.3452,23.3094,23.3094,47850.0
2016-01-07 12:00:00,26.01,26.07,26.0,26.05,59453.0,23.3094,23.3632,23.3004,23.3452,59453.0
2016-01-07 12:05:00,26.05,26.1,26.01,26.08,70216.0,23.3452,23.39,23.3094,23.3721,70216.0
2016-01-07 12:10:00,26.07,26.1,26.01,26.05,40997.0,23.3632,23.39,23.3094,23.3452,40997.0
2016-01-07 12:15:00,26.05,26.1,26.03,26.1,55909.0,23.3452,23.39,23.3273,23.39,55909.0
2016-01-07 12:20:00,26.1,26.11,26.04,26.05,56124.0,23.39,23.399,23.3363,23.3452,56124.0
2016-01-07 12:25:00,26.05,26.05,26.01,26.02,32806.0,23.3452,23.3452,23.3094,23.3183,32806.0
2016-01-07 12:30:00,26.01,26.05,26.0,26.05,44239.0,23.3094,23.3452,23.3004,23.3452,44239.0
2016-01-07 12:35:00,26.04,26.05,26.0,26.01,85803.0,23.3363,23.3452,23.3004,23.3094,85803.0
2016-01-07 12:40:00,26.01,26.02,25.96,25.96,44763.0,23.3094,23.3183,23.2646,23.2646,44763.0
2016-01-07 12:45:00,25.96,26.04,25.95,26.01,44362.0,23.2646,23.3363,23.2556,23.3094,44362.0
2016-01-07 12:50:00,26.02,26.04,25.99,26.0,56713.0,23.3183,23.3363,23.2915,23.3004,56713.0
2016-01-07 12:55:00,26.0,26.01,25.93,25.96,62239.0,23.3004,23.3094,23.2377,23.2646,62239.0
2016-01-07 13:00:00,25.96,25.97,25.9,25.94,86370.0,23.2646,23.2735,23.2108,23.2467,86370.0
2016-01-07 13:05:00,25.94,25.95,25.86,25.89,88642.0,23.2467,23.2556,23.175,23.2018,88642.0
2016-01-07 13:10:00,25.89,25.89,25.8,25.85,68390.0,23.2018,23.2018,23.1212,23.166,68390.0
2016-01-07 13:15:00,25.85,25.86,25.77,25.8,93288.0,23.166,23.175,23.0943,23.1212,93288.0
2016-01-07 13:20:00,25.8,25.8,25.72,25.8,124886.0,23.1212,23.1212,23.0495,23.1212,124886.0
2016-01-07 13:25:00,25.8,25.84,25.79,25.83,98831.0,23.1212,23.157,23.1122,23.1481,98831.0
2016-01-07 13:30:00,25.82,25.84,25.74,25.78,256637.0,23.1391,23.157,23.0674,23.1033,256637.0
2016-01-07 13:35:00,25.78,25.79,25.6,25.67,114560.0,23.1033,23.1122,22.942,23.0047,114560.0
2016-01-07 13:40:00,25.67,25.72,25.61,25.71,180065.0,23.0047,23.0495,22.9509,23.0405,180065.0
2016-01-07 13:45:00,25.72,25.79,25.71,25.79,62058.0,23.0495,23.1122,23.0405,23.1122,62058.0
2016-01-07 13:50:00,25.79,25.81,25.75,25.79,87748.0,23.1122,23.1301,23.0764,23.1122,87748.0
2016-01-07 13:55:00,25.78,25.8,25.67,25.68,84395.0,23.1033,23.1212,23.0047,23.0136,84395.0
2016-01-07 14:00:00,25.69,25.7,25.61,25.64,70888.0,23.0226,23.0316,22.9509,22.9778,70888.0
2016-01-07 14:05:00,25.64,25.7,25.61,25.67,106932.0,22.9778,23.0316,22.9509,23.0047,106932.0
2016-01-07 14:10:00,25.67,25.73,25.64,25.7,198871.0,23.0047,23.0585,22.9778,23.0316,198871.0
2016-01-07 14:15:00,25.7,25.77,25.69,25.77,155727.0,23.0316,23.0943,23.0226,23.0943,155727.0
2016-01-07 14:20:00,25.77,25.8,25.75,25.76,105080.0,23.0943,23.1212,23.0764,23.0853,105080.0
2016-01-07 14:25:00,25.75,25.78,25.68,25.68,75982.0,23.0764,23.1033,23.0136,23.0136,75982.0
2016-01-07 14:30:00,25.68,25.75,25.65,25.69,75538.0,23.0136,23.0764,22.9868,23.0226,75538.0
2016-01-07 14:35:00,25.7,25.85,25.7,25.85,173813.0,23.0316,23.166,23.0316,23.166,173813.0
2016-01-07 14:40:00,25.85,25.9,25.82,25.89,235017.0,23.166,23.2108,23.1391,23.2018,235017.0
2016-01-07 14:45:00,25.89,25.92,25.87,25.9,161866.0,23.2018,23.2287,23.1839,23.2108,161866.0
2016-01-07 14:50:00,25.91,25.91,25.83,25.89,123094.0,23.2198,23.2198,23.1481,23.2018,123094.0
2016-01-07 14:55:00,25.89,25.94,25.87,25.88,162014.0,23.2018,23.2467,23.1839,23.1929,162014.0
2016-01-07 15:00:00,25.87,25.93,25.8,25.93,432365.0,23.1839,23.2377,23.1212,23.2377,432365.0
2016-01-07 15:05:00,25.93,25.99,25.92,25.99,277321.0,23.2377,23.2915,23.2287,23.2915,277321.0
2016-01-07 15:10:00,25.99,26.01,25.89,25.92,146013.0,23.2915,23.3094,23.2018,23.2287,146013.0
2016-01-07 15:15:00,25.92,25.93,25.81,25.86,153080.0,23.2287,23.2377,23.1301,23.175,153080.0
2016-01-07 15:20:00,25.86,25.86,25.78,25.82,123158.0,23.175,23.175,23.1033,23.1391,123158.0
2016-01-07 15:25:00,25.81,25.82,25.74,25.76,102722.0,23.1301,23.1391,23.0674,23.0853,102722.0
2016-01-07 15:30:00,25.76,25.87,25.75,25.84,181743.0,23.0853,23.1839,23.0764,23.157,181743.0
2016-01-07 15:35:00,25.85,25.89,25.82,25.85,219139.0,23.166,23.2018,23.1391,23.166,219139.0
2016-01-07 15:40:00,25.85,25.86,25.77,25.77,256339.0,23.166,23.175,23.0943,23.0943,256339.0
2016-01-07 15:45:00,25.77,25.86,25.76,25.82,279617.0,23.0943,23.175,23.0853,23.1391,279617.0
2016-01-07 15:50:00,25.81,25.82,25.73,25.73,554050.0,23.1301,23.1391,23.0585,23.0585,554050.0
2016-01-07 15:55:00,25.74,25.8,25.68,25.71,1271164.0,23.0674,23.1212,23.0136,23.0405,1271164.0
2016-01-08 09:30:00,25.97,26.16,25.78,26.11,301070.0,23.2735,23.4438,23.1033,23.399,301070.0
2016-01-08 09:35:00,26.11,26.11,25.9,25.93,101202.0,23.399,23.399,23.2108,23.2377,101202.0
2016-01-08 09:40:00,25.93,26.02,25.9,25.93,111363.0,23.2377,23.3183,23.2108,23.2377,111363.0
2016-01-08 09:45:00,25.93,26.07,25.91,26.04,52549.0,23.2377,23.3632,23.2198,23.3363,52549.0
2016-01-08 09:50:00,26.04,26.05,25.97,25.97,110457.0,23.3363,23.3452,23.2735,23.2735,110457.0
2016-01-08 09:55:00,25.96,26.07,25.96,26.04,173075.0,23.2646,23.3632,23.2646,23.3363,173075.0
2016-01-08 10:00:00,26.04,26.08,25.93,25.94,125774.0,23.3363,23.3721,23.2377,23.2467,125774.0
2016-01-08 10:05:00,25.94,25.95,25.85,25.85,77888.0,23.2467,23.2556,23.166,23.166,77888.0
2016-01-08 10:10:00,25.84,25.88,25.82,25.86,75168.0,23.157,23.1929,23.1391,23.175,75168.0
2016-01-08 10:15:00,25.86,25.95,25.85,25.92,50159.0,23.175,23.2556,23.166,23.2287,50159.0
2016-01-08 10:20:00,25.91,25.95,25.89,25.94,67961.0,23.2198,23.2556,23.2018,23.2467,67961.0
2016-01-08 10:25:00,25.94,26.01,25.93,25.99,104703.0,23.2467,23.3094,23.2377,23.2915,104703.0
2016-01-08 10:30:00,25.99,26.05,25.98,26.0,129695.0,23.2915,23.3452,23.2825,23.3004,129695.0
2016-01-08 10:35:00,26.0,26.0,25.89,25.9,58317.0,23.3004,23.3004,23.2018,23.2108,58317.0
2016-01-08 10:40:00,25.9,25.93,25.89,25.89,40056.0,23.2108,23.2377,23.2018,23.2018,40056.0
2016-01-08 10:45:00,25.89,26.0,25.88,25.99,51861.0,23.2018,23.3004,23.1929,23.2915,51861.0
2016-01-08 10:50:00,25.98,25.99,25.93,25.93,54129.0,23.2825,23.2915,23.2377,23.2377,54129.0
2016-01-08 10:55:00,25.93,26.0,25.92,25.96,111284.0,23.2377,23.3004,23.2287,23.2646,111284.0
2016-01-08 11:00:00,25.96,26.01,25.95,25.96,64098.0,23.2646,23.3094,23.2556,23.2646,64098.0
2016-01-08 11:05:00,25.97,26.0,25.9,25.92,59879.0,23.2735,23.3004,23.2108,23.2287,59879.0
2016-01-08 11:10:00,25.91,25.93,25.87,25.89,53030.0,23.2198,23.2377,23.1839,23.2018,53030.0
2016-01-08 11:15:00,25.89,25.91,25.85,25.87,42324.0,23.2018,23.2198,23.166,23.1839,42324.0
2016-01-08 11:20:00,25.87,25.88,25.82,25.87,66639.0,23.1839,23.1929,23.1391,23.1839,66639.0
2016-01-08 11:25:00,25.86,25.88,25.8,25.81,78577.0,23.175,23.1929,23.1212,23.1301,78577.0
2016-01-08 11:30:00,25.82,25.85,25.76,25.76,83836.0,23.1391,23.166,23.0853,23.0853,83836.0
2016-01-08 11:35:00,25.76,25.84,25.74,25.84,58020.0,23.0853,23.157,23.0674,23.157,58020.0
2016-01-08 11:40:00,25.84,25.86,25.78,25.85,81019.0,23.157,23.175,23.1033,23.166,81019.0
2016-01-08 11:45:00,25.84,25.92,25.83,25.92,68661.0,23.157,23.2287,23.1481,23.2287,68661.0
2016-01-08 11:50:00,25.91,25.98,25.9,25.97,67073.0,23.2198,23.2825,23.2108,23.2735,67073.0
2016-01-08 11:55:00,25.97,26.02,25.96,25.99,83365.0,23.2735,23.3183,23.2646,23.2915,83365.0
2016-01-08 12:00:00,26.0,26.02,25.96,25.98,62192.0,23.3004,23.3183,23.2646,23.2825,62192.0
2016-01-08 12:05:00,25.98,26.08,25.98,26.06,54820.0,23.2825,23.3721,23.2825,23.3542,54820.0
2016-01-08 12:10:00,26.07,26.09,26.04,26.09,56912.0,23.3632,23.3811,23.3363,23.3811,56912.0
2016-01-08 12:15:00,26.08,26.13,26.07,26.09,75583.0,23.3721,23.4169,23.3632,23.3811,75583.0
2016-01-08 12:20:00,26.1,26.15,26.09,26.13,64014.0,23.39,23.4348,23.3811,23.4169,64014.0
2016-01-08 12:25:00,26.12,26.14,26.1,26.13,66459.0,23.408,23.4259,23.39,23.4169,66459.0
2016-01-08 12:30:00,26.11,26.12,26.02,26.02,37954.0,23.399,23.408,23.3183,23.3183,37954.0
2016-01-08 12:35:00,26.02,26.09,26.01,26.07,219238.0,23.3183,23.3811,23.3094,23.3632,219238.0
2016-01-08 12:40:00,26.07,26.09,26.03,26.04,62800.0,23.3632,23.3811,23.3273,23.3363,62800.0
2016-01-08 12:45:00,26.04,26.12,26.03,26.11,73092.0,23.3363,23.408,23.3273,23.399,73092.0
2016-01-08 12:50:00,26.12,26.12,26.07,26.11,62661.0,23.408,23.408,23.3632,23.399,62661.0
2016-01-08 12:55:00,26.1,26.12,26.07,26.08,66920.0,23.39,23.408,23.3632,23.3721,66920.0
2016-01-08 13:00:00,26.07,26.09,26.03,26.03,157553.0,23.3632,23.3811,23.3273,23.3273,157553.0
2016-01-08 13:05:00,26.03,26.03,25.98,26.0,101348.0,23.3273,23.3273,23.2825,23.3004,101348.0
2016-01-08 13:10:00,26.0,26.0,25.96,26.0,110270.0,23.3004,23.3004,23.2646,23.3004,110270.0
2016-01-08 13:15:00,26.0,26.02,25.97,26.02,73659.0,23.3004,23.3183,23.2735,23.3183,73659.0
2016-01-08 13:20:00,26.01,26.03,25.96,25.97,90496.0,23.3094,23.3273,23.2646,23.2735,90496.0
2016-01-08 13:25:00,25.97,26.0,25.93,25.98,78954.0,23.2735,23.3004,23.2377,23.2825,78954.0
2016-01-08 13:30:00,25.98,26.01,25.97,26.01,71718.0,23.2825,23.3094,23.2735,23.3094,71718.0
2016-01-08 13:35:00,26.01,26.01,26.0,26.0,62453.0,23.3094,23.3094,23.3004,23.3004,62453.0
2016-01-08 13:40:00,26.0,26.04,26.0,26.03,102776.0,23.3004,23.3363,23.3004,23.3273,102776.0
2016-01-08 13:45:00,26.04,26.04,25.97,25.98,93922.0,23.3363,23.3363,23.2735,23.2825,93922.0
2016-01-08 13:50:00,25.98,26.02,25.98,26.01,144624.0,23.2825,23.3183,23.2825,23.3094,144624.0
2016-01-08 13:55:00,26.01,26.04,25.99,26.01,69386.0,23.3094,23.3363,23.2915,23.3094,69386.0
2016-01-08 14:00:00,26.0,26.07,26.0,26.06,69241.0,23.3004,23.3632,23.3004,23.3542,69241.0
2016-01-08 14:05:00,26.05,26.06,26.0,26.0,95897.0,23.3452,23.3542,23.3004,23.3004,95897.0
2016-01-08 14:10:00,26.01,26.01,25.95,25.97,75334.0,23.3094,23.3094,23.2556,23.2735,75334.0
2016-01-08 14:15:00,25.97,26.0,25.95,25.99,90745.0,23.2735,23.3004,23.2556,23.2915,90745.0
2016-01-08 14:20:00,25.99,26.0,25.94,25.95,85794.0,23.2915,23.3004,23.2467,23.2556,85794.0
2016-01-08 14:25:00,25.94,25.95,25.91,25.93,66772.0,23.2467,23.2556,23.2198,23.2377,66772.0
2016-01-08 14:30:00,25.92,25.95,25.92,25.92,134158.0,23.2287,23.2556,23.2287,23.2287,134158.0
2016-01-08 14:35:00,25.93,25.93,25.86,25.86,95645.0,23.2377,23.2377,23.175,23.175,95645.0
2016-01-08 14:40:00,25.87,25.93,25.86,25.93,293398.0,23.1839,23.2377,23.175,23.2377,293398.0
2016-01-08 14:45:00,25.93,25.98,25.92,25.93,144760.0,23.2377,23.2825,23.2287,23.2377,144760.0
2016-01-08 14:50:00,25.92,25.93,25.85,25.89,234170.0,23.2287,23.2377,23.166,23.2018,234170.0
2016-01-08 14:55:00,25.89,25.89,25.85,25.87,96523.0,23.2018,23.2018,23.166,23.1839,96523.0
2016-01-08 15:00:00,25.87,25.95,25.86,25.93,145944.0,23.1839,23.2556,23.175,23.2377,145944.0
2016-01-08 15:05:00,25.92,25.94,25.89,25.9,116139.0,23.2287,23.2467,23.2018,23.2108,116139.0
2016-01-08 15:10:00,25.9,25.92,25.84,25.91,163844.0,23.2108,23.2287,23.157,23.2198,163844.0
2016-01-08 15:15:00,25.9,25.94,25.88,25.88,149754.0,23.2108,23.2467,23.1929,23.1929,149754.0
2016-01-08 15:20:00,25.88,25.9,25.86,25.88,107477.0,23.1929,23.2108,23.175,23.1929,107477.0
2016-01-08 15:25:00,25.88,25.9,25.84,25.87,138402.0,23.1929,23.2108,23.157,23.1839,138402.0
2016-01-08 15:30:00,25.86,25.87,25.81,25.83,149170.0,23.175,23.1839,23.1301,23.1481,149170.0
2016-01-08 15:35:00,25.84,25.85,25.78,25.81,199402.0,23.157,23.166,23.1033,23.1301,199402.0
2016-01-08 15:40:00,25.8,25.83,25.76,25.76,287737.0,23.1212,23.1481,23.0853,23.0853,287737.0
2016-01-08 15:45:00,25.76,25.76,25.69,25.69,225205.0,23.0853,23.0853,23.0226,23.0226,225205.0
2016-01-08 15:50:00,25.7,25.75,25.67,25.68,324167.0,23.0316,23.0764,23.0047,23.0136,324167.0
2016-01-08 15:55:00,25.68,25.77,25.67,25.76,1136019.0,23.0136,23.0943,23.0047,23.0853,1136019.0
2016-01-11 09:30:00,25.95,26.02,25.87,25.88,185860.0,23.2556,23.3183,23.1839,23.1929,185860.0
2016-01-11 09:35:00,25.88,25.94,25.84,25.92,103192.0,23.1929,23.2467,23.157,23.2287,103192.0
2016-01-11 09:40:00,25.93,25.97,25.86,25.96,143583.0,23.2377,23.2735,23.175,23.2646,143583.0
2016-01-11 09:45:00,25.96,25.97,25.89,25.89,103819.0,23.2646,23.2735,23.2018,23.2018,103819.0
2016-01-11 09:50:00,25.89,25.93,25.86,25.9,97987.0,23.2018,23.2377,23.175,23.2108,97987.0
2016-01-11 09:55:00,25.9,25.9,25.83,25.86,103752.0,23.2108,23.2108,23.1481,23.175,103752.0
2016-01-11 10:00:00,25.86,25.91,25.85,25.89,104088.0,23.175,23.2198,23.166,23.2018,104088.0
2016-01-11 10:05:00,25.89,25.95,25.88,25.92,145282.0,23.2018,23.2556,23.1929,23.2287,145282.0
2016-01-11 10:10:00,25.93,25.94,25.9,25.92,98967.0,23.2377,23.2467,23.2108,23.2287,98967.0
2016-01-11 10:15:00,25.92,25.92,25.86,25.89,85349.0,23.2287,23.2287,23.175,23.2018,85349.0
2016-01-11 10:20:00,25.9,25.96,25.89,25.96,112536.0,23.2108,23.2646,23.2018,23.2646,112536.0
2016-01-11 10:25:00,25.97,25.98,25.93,25.95,100906.0,23.2735,23.2825,23.2377,23.2556,100906.0
2016-01-11 10:30:00,25.96,26.05,25.95,26.05,139326.0,23.2646,23.3452,23.2556,23.3452,139326.0
2016-01-11 10:35:00,26.04,26.09,26.02,26.06,147935.0,23.3363,23.3811,23.3183,23.3542,147935.0
2016-01-11 10:40:00,26.06,26.08,26.04,26.07,111583.0,23.3542,23.3721,23.3363,23.3632,111583.0
2016-01-11 10:45:00,26.06,26.07,25.99,26.0,77577.0,23.3542,23.3632,23.2915,23.3004,77577.0
2016-01-11 10:50:00,26.0,26.01,25.9,25.92,74750.0,23.3004,23.3094,23.2108,23.2287,74750.0
2016-01-11 10:55:00,25.92,25.94,25.87,25.89,100926.0,23.2287,23.2467,23.1839,23.2018,100926.0
2016-01-11 11:00:00,25.89,25.91,25.86,25.86,104994.0,23.2018,23.2198,23.175,23.175,104994.0
2016-01-11 11:05:00,25.86,25.87,25.8,25.82,57203.0,23.175,23.1839,23.1212,23.1391,57203.0
2016-01-11 11:10:00,25.82,25.87,25.81,25.86,99544.0,23.1391,23.1839,23.1301,23.175,99544.0
2016-01-11 11:15:00,25.86,25.89,25.85,25.86,66341.0,23.175,23.2018,23.166,23.175,66341.0
2016-01-11 11:20:00,25.86,25.9,25.84,25.88,105625.0,23.175,23.2108,23.157,23.1929,105625.0
2016-01-11 11:25:00,25.88,25.92,25.86,25.91,57610.0,23.1929,23.2287,23.175,23.2198,57610.0
2016-01-11 11:30:00,25.91,25.92,25.86,25.89,75532.0,23.2198,23.2287,23.175,23.2018,75532.0
2016-01-11 11:35:00,25.89,25.97,25.88,25.95,104849.0,23.2018,23.2735,23.1929,23.2556,104849.0
2016-01-11 11:40:00,25.95,25.99,25.93,25.93,74274.0,23.2556,23.2915,23.2377,23.2377,74274.0
2016-01-11 11:45:00,25.94,25.99,25.92,25.99,69666.0,23.2467,23.2915,23.2287,23.2915,69666.0
2016-01-11 11:50:00,25.99,26.03,25.96,26.02,69150.0,23.2915,23.3273,23.2646,23.3183,69150.0
2016-01-11 11:55:00,26.01,26.03,25.97,25.99,71490.0,23.3094,23.3273,23.2735,23.2915,71490.0
2016-01-11 12:00:00,25.99,26.0,25.96,25.96,60220.0,23.2915,23.3004,23.2646,23.2646,60220.0
2016-01-11 12:05:00,25.96,25.97,25.92,25.93,68153.0,23.2646,23.2735,23.2287,23.2377,68153.0
2016-01-11 12:10:00,25.92,25.94,25.89,25.89,38972.0,23.2287,23.2467,23.2018,23.2018,38972.0
2016-01-11 12:15:00,25.89,25.91,25.86,25.89,82581.0,23.2018,23.2198,23.175,23.2018,82581.0
2016-01-11 12:20:00,25.88,25.89,25.84,25.86,68405.0,23.1929,23.2018,23.157,23.175,68405.0
2016-01-11 12:25:00,25.86,25.87,25.82,25.83,58615.0,23.175,23.1839,23.1391,23.1481,58615.0
2016-01-11 12:30:00,25.83,25.92,25.83,25.92,86977.0,23.1481,23.2287,23.1481,23.2287,86977.0
2016-01-11 12:35:00,25.91,25.96,25.91,25.93,153450.0,23.2198,23.2646,23.2198,23.2377,153450.0
2016-01-11 12:40:00,25.93,25.95,25.9,25.94,93351.0,23.2377,23.2556,23.2108,23.2467,93351.0
2016-01-11 12:45:00,25.95,25.97,25.94,25.95,61124.0,23.2556,23.2735,23.2467,23.2556,61124.0
2016-01-11 12:50:00,25.96,25.97,25.92,25.92,62827.0,23.2646,23.2735,23.2287,23.2287,62827.0
2016-01-11 12:55:00,25.92,25.95,25.9,25.94,69533.0,23.2287,23.2556,23.2108,23.2467,69533.0
2016-01-11 13:00:00,25.95,26.0,25.93,25.99,72008.0,23.2556,23.3004,23.2377,23.2915,72008.0
2016-01-11 13:05:00,25.98,26.0,25.96,25.96,65291.0,23.2825,23.3004,23.2646,23.2646,65291.0
2016-01-11 13:10:00,25.96,25.99,25.9,25.92,103565.0,23.2646,23.2915,23.2108,23.2287,103565.0
2016-01-11 13:15:00,25.91,25.96,25.91,25.96,91790.0,23.2198,23.2646,23.2198,23.2646,91790.0
2016-01-11 13:20:00,25.96,25.96,25.94,25.94,68402.0,23.2646,23.2646,23.2467,23.2467,68402.0
2016-01-11 13:25:00,25.94,25.96,25.9,25.9,132777.0,23.2467,23.2646,23.2108,23.2108,132777.0
2016-01-11 13:30:00,25.9,25.94,25.9,25.91,84905.0,23.2108,23.2467,23.2108,23.2198,84905.0
2016-01-11 13:35:00,25.91,25.93,25.86,25.88,120202.0,23.2198,23.2377,23.175,23.1929,120202.0
2016-01-11 13:40:00,25.89,25.9,25.86,25.88,88048.0,23.2018,23.2108,23.175,23.1929,88048.0
2016-01-11 13:45:00,25.87,25.88,25.8,25.81,95996.0,23.1839,23.1929,23.1212,23.1301,95996.0
2016-01-11 13:50:00,25.82,25.87,25.79,25.86,113973.0,23.1391,23.1839,23.1122,23.175,113973.0
2016-01-11 13:55:00,25.86,25.86,25.84,25.85,108293.0,23.175,23.175,23.157,23.166,108293.0
2016-01-11 14:00:00,25.85,25.92,25.84,25.91,257073.0,23.166,23.2287,23.157,23.2198,257073.0
2016-01-11 14:05:00,25.9,25.93,25.88,25.89,136180.0,23.2108,23.2377,23.1929,23.2018,136180.0
2016-01-11 14:10:00,25.9,25.95,25.88,25.88,148860.0,23.2108,23.2556,23.1929,23.1929,148860.0
2016-01-11 14:15:00,25.88,25.96,25.88,25.94,148996.0,23.1929,23.2646,23.1929,23.2467,148996.0
2016-01-11 14:20:00,25.94,25.99,25.93,25.98,113158.0,23.2467,23.2915,23.2377,23.2825,113158.0
2016-01-11 14:25:00,25.99,26.02,25.96,26.02,132241.0,23.2915,23.3183,23.2646,23.3183,132241.0
2016-01-11 14:30:00,26.01,26.04,26.0,26.02,94553.0,23.3094,23.3363,23.3004,23.3183,94553.0
2016-01-11 14:35:00,26.03,26.07,25.99,26.04,116149.0,23.3273,23.3632,23.2915,23.3363,116149.0
2016-01-11 14:40:00,26.04,26.07,26.02,26.04,103473.0,23.3363,23.3632,23.3183,23.3363,103473.0
2016-01-11 14:45:00,26.04,26.05,26.0,26.02,100784.0,23.3363,23.3452,23.3004,23.3183,100784.0
2016-01-11 14:50:00,26.01,26.03,25.97,25.98,83463.0,23.3094,23.3273,23.2735,23.2825,83463.0
2016-01-11 14:55:00,25.98,25.99,25.96,25.99,101501.0,23.2825,23.2915,23.2646,23.2915,101501.0
2016-01-11 15:00:00,25.99,26.01,25.96,25.98,141775.0,23.2915,23.3094,23.2646,23.2825,141775.0
2016-01-11 15:05:00,25.97,25.97,25.9,25.95,154918.0,23.2735,23.2735,23.2108,23.2556,154918.0
2016-01-11 15:10:00,25.95,25.95,25.89,25.9,139297.0,23.2556,23.2556,23.2018,23.2108,139297.0
2016-01-11 15:15:00,25.9,25.94,25.86,25.92,184050.0,23.2108,23.2467,23.175,23.2287,184050.0
2016-01-11 15:20:00,25.92,26.02,25.91,26.02,182097.0,23.2287,23.3183,23.2198,23.3183,182097.0
2016-01-11 15:25:00,26.02,26.16,26.01,26.14,216804.0,23.3183,23.4438,23.3094,23.4259,216804.0
2016-01-11 15:30:00,26.14,26.22,26.12,26.2,221463.0,23.4259,23.4976,23.408,23.4797,221463.0
2016-01-11 15:35:00,26.2,26.25,26.15,26.2,293189.0,23.4797,23.5245,23.4348,23.4797,293189.0
2016-01-11 15:40:00,26.2,26.24,26.16,26.2,358388.0,23.4797,23.5155,23.4438,23.4797,358388.0
2016-01-11 15:45:00,26.2,26.21,26.08,26.13,328390.0,23.4797,23.4886,23.3721,23.4169,328390.0
2016-01-11 15:50:00,26.13,26.17,26.11,26.16,563388.0,23.4169,23.4528,23.399,23.4438,563388.0
2016-01-11 15:55:00,26.16,26.16,26.1,26.1,818941.0,23.4438,23.4438,23.39,23.39,818941.0
2016-01-12 09:30:00,26.14,26.23,26.08,26.22,212133.0,23.4259,23.5065,23.3721,23.4976,212133.0
2016-01-12 09:35:00,26.22,26.31,26.2,26.25,127506.0,23.4976,23.5782,23.4797,23.5245,127506.0
2016-01-12 09:40:00,26.25,26.33,26.24,26.32,101566.0,23.5245,23.5962,23.5155,23.5872,101566.0
2016-01-12 09:45:00,26.32,26.38,26.32,26.36,94744.0,23.5872,23.641,23.5872,23.623,94744.0
2016-01-12 09:50:00,26.36,26.4,26.31,26.33,106161.0,23.623,23.6589,23.5782,23.5962,106161.0
2016-01-12 09:55:00,26.32,26.38,26.29,26.33,100550.0,23.5872,23.641,23.5603,23.5962,100550.0
2016-01-12 10:00:00,26.33,26.39,26.3,26.31,88982.0,23.5962,23.6499,23.5693,23.5782,88982.0
2016-01-12 10:05:00,26.31,26.34,26.2,26.2,130087.0,23.5782,23.6051,23.4797,23.4797,130087.0
2016-01-12 10:10:00,26.21,26.25,26.16,26.17,114486.0,23.4886,23.5245,23.4438,23.4528,114486.0
2016-01-12 10:15:00,26.17,26.19,26.11,26.19,120021.0,23.4528,23.4707,23.399,23.4707,120021.0
2016-01-12 10:20:00,26.19,26.2,26.12,26.14,147490.0,23.4707,23.4797,23.408,23.4259,147490.0
2016-01-12 10:25:00,26.14,26.22,26.13,26.21,77349.0,23.4259,23.4976,23.4169,23.4886,77349.0
2016-01-12 10:30:00,26.21,26.31,26.2,26.26,220836.0,23.4886,23.5782,23.4797,23.5334,220836.0
2016-01-12 10:35:00,26.26,26.28,26.22,26.22,81205.0,23.5334,23.5513,23.4976,23.4976,81205.0
2016-01-12 10:40:00,26.23,26.24,26.12,26.16,127373.0,23.5065,23.5155,23.408,23.4438,127373.0
2016-01-12 10:45:00,26.16,26.16,26.07,26.07,95641.0,23.4438,23.4438,23.3632,23.3632,95641.0
2016-01-12 10:50:00,26.08,26.13,26.05,26.13,45287.0,23.3721,23.4169,23.3452,23.4169,45287.0
2016-01-12 10:55:00,26.12,26.17,26.12,26.14,86547.0,23.408,23.4528,23.408,23.4259,86547.0
2016-01-12 11:00:00,26.13,26.15,26.08,26.1,76598.0,23.4169,23.4348,23.3721,23.39,76598.0
2016-01-12 11:05:00,26.1,26.11,26.04,26.09,66149.0,23.39,23.399,23.3363,23.3811,66149.0
2016-01-12 11:10:00,26.08,26.09,26.01,26.03,112454.0,23.3721,23.3811,23.3094,23.3273,112454.0
2016-01-12 11:15:00,26.02,26.06,26.0,26.06,78323.0,23.3183,23.3542,23.3004,23.3542,78323.0
2016-01-12 11:20:00,26.05,26.07,26.04,26.04,57933.0,23.3452,23.3632,23.3363,23.3363,57933.0
2016-01-12 11:25:00,26.04,26.09,26.02,26.09,54134.0,23.3363,23.3811,23.3183,23.3811,54134.0
2016-01-12 11:30:00,26.08,26.09,26.03,26.07,67931.0,23.3721,23.3811,23.3273,23.3632,67931.0
2016-01-12 11:35:00,26.06,26.07,25.99,26.0,73237.0,23.3542,23.3632,23.2915,23.3004,73237.0
2016-01-12 11:40:00,26.01,26.04,26.0,26.04,79201.0,23.3094,23.3363,23.3004,23.3363,79201.0
2016-01-12 11:45:00,26.03,26.09,26.02,26.08,55346.0,23.3273,23.3811,23.3183,23.3721,55346.0
2016-01-12 11:50:00,26.08,26.1,26.05,26.05,67676.0,23.3721,23.39,23.3452,23.3452,67676.0
2016-01-12 11:55:00,26.05,26.1,26.05,26.08,45604.0,23.3452,23.39,23.3452,23.3721,45604.0
2016-01-12 12:00:00,26.08,26.15,26.07,26.14,50368.0,23.3721,23.4348,23.3632,23.4259,50368.0
2016-01-12 12:05:00,26.15,26.16,26.12,26.12,88704.0,23.4348,23.4438,23.408,23.408,88704.0
2016-01-12 12:10:00,26.12,26.13,26.07,26.11,37596.0,23.408,23.4169,23.3632,23.399,37596.0
2016-01-12 12:15:00,26.11,26.12,26.05,26.05,56477.0,23.399,23.408,23.3452,23.3452,56477.0
2016-01-12 12:20:00,26.06,26.07,26.02,26.02,30852.0,23.3542,23.3632,23.3183,23.3183,30852.0
2016-01-12 12:25:00,26.02,26.09,26.02,26.05,57880.0,23.3183,23.3811,23.3183,23.3452,57880.0
2016-01-12 12:30:00,26.05,26.09,26.03,26.03,67930.0,23.3452,23.3811,23.3273,23.3273,67930.0
2016-01-12 12:35:00,26.03,26.04,25.99,26.02,138090.0,23.3273,23.3363,23.2915,23.3183,138090.0
2016-01-12 12:40:00,26.01,26.03,25.97,26.0,60621.0,23.3094,23.3273,23.2735,23.3004,60621.0
2016-01-12 12:45:00,26.0,26.08,25.98,26.08,69588.0,23.3004,23.3721,23.2825,23.3721,69588.0
2016-01-12 12:50:00,26.08,26.11,26.06,26.1,52009.0,23.3721,23.399,23.3542,23.39,52009.0
2016-01-12 12:55:00,26.09,26.1,26.06,26.06,51440.0,23.3811,23.39,23.3542,23.3542,51440.0
2016-01-12 13:00:00,26.07,26.1,26.01,26.09,191359.0,23.3632,23.39,23.3094,23.3811,191359.0
2016-01-12 13:05:00,26.09,26.14,26.07,26.11,61116.0,23.3811,23.4259,23.3632,23.399,61116.0
2016-01-12 13:10:00,26.1,26.17,26.09,26.16,43688.0,23.39,23.4528,23.3811,23.4438,43688.0
2016-01-12 13:15:00,26.15,26.16,26.12,26.14,50596.0,23.4348,23.4438,23.408,23.4259,50596.0
2016-01-12 13:20:00,26.14,26.14,26.07,26.08,78758.0,23.4259,23.4259,23.3632,23.3721,78758.0
2016-01-12 13:25:00,26.07,26.09,26.04,26.05,76907.0,23.3632,23.3811,23.3363,23.3452,76907.0
2016-01-12 13:30:00,26.04,26.07,26.01,26.05,83571.0,23.3363,23.3632,23.3094,23.3452,83571.0
2016-01-12 13:35:00,26.05,26.07,26.03,26.05,56066.0,23.3452,23.3632,23.3273,23.3452,56066.0
2016-01-12 13:40:00,26.06,26.11,26.04,26.11,46904.0,23.3542,23.399,23.3363,23.399,46904.0
2016-01-12 13:45:00,26.11,26.12,26.09,26.1,91051.0,23.399,23.408,23.3811,23.39,91051.0
2016-01-12 13:50:00,26.11,26.14,26.05,26.06,97157.0,23.399,23.4259,23.3452,23.3542,97157.0
2016-01-12 13:55:00,26.06,26.08,25.98,25.99,128083.0,23.3542,23.3721,23.2825,23.2915,128083.0
2016-01-12 14:00:00,26.0,26.01,25.93,25.94,117028.0,23.3004,23.3094,23.2377,23.2467,117028.0
2016-01-12 14:05:00,25.94,25.98,25.92,25.97,63782.0,23.2467,23.2825,23.2287,23.2735,63782.0
2016-01-12 14:10:00,25.97,26.01,25.96,25.97,78730.0,23.2735,23.3094,23.2646,23.2735,78730.0
2016-01-12 14:15:00,25.97,25.98,25.92,25.95,112438.0,23.2735,23.2825,23.2287,23.2556,112438.0
2016-01-12 14:20:00,25.94,26.02,25.93,26.0,83237.0,23.2467,23.3183,23.2377,23.3004,83237.0
2016-01-12 14:25:00,26.01,26.07,26.0,26.03,102705.0,23.3094,23.3632,23.3004,23.3273,102705.0
2016-01-12 14:30:00,26.03,26.1,26.02,26.1,91441.0,23.3273,23.39,23.3183,23.39,91441.0
2016-01-12 14:35:00,26.09,26.17,26.09,26.14,80612.0,23.3811,23.4528,23.3811,23.4259,80612.0
2016-01-12 14:40:00,26.15,26.15,26.07,26.09,84956.0,23.4348,23.4348,23.3632,23.3811,84956.0
2016-01-12 14:45:00,26.09,26.11,26.07,26.09,77047.0,23.3811,23.399,23.3632,23.3811,77047.0
2016-01-12 14:50:00,26.09,26.17,26.07,26.17,110319.0,23.3811,23.4528,23.3632,23.4528,110319.0
2016-01-12 14:55:00,26.17,26.21,26.16,26.18,74705.0,23.4528,23.4886,23.4438,23.4617,74705.0
2016-01-12 15:00:00,26.18,26.19,26.11,26.14,77873.0,23.4617,23.4707,23.399,23.4259,77873.0
2016-01-12 15:05:00,26.14,26.16,26.1,26.11,116641.0,23.4259,23.4438,23.39,23.399,116641.0
2016-01-12 15:10:00,26.11,26.13,26.09,26.11,155016.0,23.399,23.4169,23.3811,23.399,155016.0
2016-01-12 15:15:00,26.11,26.19,26.09,26.19,100158.0,23.399,23.4707,23.3811,23.4707,100158.0
2016-01-12 15:20:00,26.2,26.29,26.19,26.28,197849.0,23.4797,23.5603,23.4707,23.5513,197849.0
2016-01-12 15:25:00,26.29,26.31,26.24,26.24,118312.0,23.5603,23.5782,23.5155,23.5155,118312.0
2016-01-12 15:30:00,26.24,26.27,26.21,26.24,89787.0,23.5155,23.5424,23.4886,23.5155,89787.0
2016-01-12 15:35:00,26.25,26.29,26.22,26.23,217888.0,23.5245,23.5603,23.4976,23.5065,217888.0
2016-01-12 15:40:00,26.22,26.32,26.2,26.3,170470.0,23.4976,23.5872,23.4797,23.5693,170470.0
2016-01-12 15:45:00,26.3,26.33,26.25,26.28,224015.0,23.5693,23.5962,23.5245,23.5513,224015.0
2016-01-12 15:50:00,26.28,26.29,26.23,26.25,212989.0,23.5513,23.5603,23.5065,23.5245,212989.0
2016-01-12 15:55:00,26.26,26.27,26.21,26.21,562243.0,23.5334,23.5424,23.4886,23.4886,562243.0
2016-01-13 09:30:00,26.41,26.42,26.28,26.4,218486.0,23.6679,23.6768,23.5513,23.6589,218486.0
2016-01-13 09:35:00,26.4,26.46,26.36,26.4,115336.0,23.6589,23.7127,23.623,23.6589,115336.0
2016-01-13 09:40:00,26.39,26.41,26.33,26.34,92167.0,23.6499,23.6679,23.5962,23.6051,92167.0
2016-01-13 09:45:00,26.33,26.35,26.27,26.29,76670.0,23.5962,23.6141,23.5424,23.5603,76670.0
2016-01-13 09:50:00,26.29,26.3,26.21,26.24,72571.0,23.5603,23.5693,23.4886,23.5155,72571.0
2016-01-13 09:55:00,26.24,26.29,26.22,26.25,84436.0,23.5155,23.5603,23.4976,23.5245,84436.0
2016-01-13 10:00:00,26.25,26.29,26.15,26.19,118535.0,23.5245,23.5603,23.4348,23.4707,118535.0
2016-01-13 10:05:00,26.2,26.2,26.15,26.2,57514.0,23.4797,23.4797,23.4348,23.4797,57514.0
2016-01-13 10:10:00,26.2,26.22,26.1,26.11,83669.0,23.4797,23.4976,23.39,23.399,83669.0
2016-01-13 10:15:00,26.1,26.22,26.1,26.22,87131.0,23.39,23.4976,23.39,23.4976,87131.0
2016-01-13 10:20:00,26.22,26.31,26.22,26.31,138733.0,23.4976,23.5782,23.4976,23.5782,138733.0
2016-01-13 10:25:00,26.31,26.32,26.22,26.26,118304.0,23.5782,23.5872,23.4976,23.5334,118304.0
2016-01-13 10:30:00,26.25,26.26,26.13,26.14,130731.0,23.5245,23.5334,23.4169,23.4259,130731.0
2016-01-13 10:35:00,26.13,26.18,26.12,26.13,81397.0,23.4169,23.4617,23.408,23.4169,81397.0
2016-01-13 10:40:00,26.12,26.21,26.11,26.18,124648.0,23.408,23.4886,23.399,23.4617,124648.0
2016-01-13 10:45:00,26.18,26.2,26.14,26.17,178075.0,23.4617,23.4797,23.4259,23.4528,178075.0
2016-01-13 10:50:00,26.17,26.2,26.12,26.14,118803.0,23.4528,23.4797,23.408,23.4259,118803.0
2016-01-13 10:55:00,26.14,26.17,26.11,26.16,127677.0,23.4259,23.4528,23.399,23.4438,127677.0
2016-01-13 11:00:00,26.16,26.16,26.06,26.06,106024.0,23.4438,23.4438,23.3542,23.3542,106024.0
2016-01-13 11:05:00,26.07,26.09,26.0,26.02,122976.0,23.3632,23.3811,23.3004,23.3183,122976.0
2016-01-13 11:10:00,26.02,26.12,26.01,26.1,77798.0,23.3183,23.408,23.3094,23.39,77798.0
2016-01-13 11:15:00,26.11,26.16,26.1,26.16,114949.0,23.399,23.4438,23.39,23.4438,114949.0
2016-01-13 11:20:00,26.16,26.17,26.06,26.08,76893.0,23.4438,23.4528,23.3542,23.3721,76893.0
2016-01-13 11:25:00,26.07,26.08,26.03,26.05,72927.0,23.3632,23.3721,23.3273,23.3452,72927.0
2016-01-13 11:30:00,26.05,26.1,25.99,26.05,197220.0,23.3452,23.39,23.2915,23.3452,197220.0
2016-01-13 11:35:00,26.05,26.12,26.04,26.07,123267.0,23.3452,23.408,23.3363,23.3632,123267.0
2016-01-13 11:40:00,26.07,26.12,26.05,26.1,85312.0,23.3632,23.408,23.3452,23.39,85312.0
2016-01-13 11:45:00,26.11,26.12,26.01,26.02,183211.0,23.399,23.408,23.3094,23.3183,183211.0
2016-01-13 11:50:00,26.02,26.04,25.97,25.99,61878.0,23.3183,23.3363,23.2735,23.2915,61878.0
2016-01-13 11:55:00,25.99,25.99,25.91,25.96,59941.0,23.2915,23.2915,23.2198,23.2646,59941.0
2016-01-13 12:00:00,25.96,25.98,25.95,25.95,26239.0,23.2646,23.2825,23.2556,23.2556,26239.0
2016-01-13 12:05:00,25.95,25.96,25.87,25.89,78760.0,23.2556,23.2646,23.1839,23.2018,78760.0
2016-01-13 12:10:00,25.9,25.98,25.88,25.98,53936.0,23.2108,23.2825,23.1929,23.2825,53936.0
2016-01-13 12:15:00,25.97,26.0,25.93,25.95,77923.0,23.2735,23.3004,23.2377,23.2556,77923.0
2016-01-13 12:20:00,25.95,26.0,25.92,25.98,78879.0,23.2556,23.3004,23.2287,23.2825,78879.0
2016-01-13 12:25:00,25.98,25.98,25.92,25.97,65461.0,23.2825,23.2825,23.2287,23.2735,65461.0
2016-01-13 12:30:00,25.97,25.97,25.89,25.91,51723.0,23.2735,23.2735,23.2018,23.2198,51723.0
2016-01-13 12:35:00,25.91,25.92,25.88,25.88,35753.0,23.2198,23.2287,23.1929,23.1929,35753.0
2016-01-13 12:40:00,25.88,25.91,25.86,25.89,38056.0,23.1929,23.2198,23.175,23.2018,38056.0
2016-01-13 12:45:00,25.89,25.91,25.87,25.88,32121.0,23.2018,23.2198,23.1839,23.1929,32121.0
2016-01-13 12:50:00,25.88,25.89,25.82,25.84,44989.0,23.1929,23.2018,23.1391,23.157,44989.0
2016-01-13 12:55:00,25.85,25.86,25.8,25.83,63223.0,23.166,23.175,23.1212,23.1481,63223.0
2016-01-13 13:00:00,25.83,25.85,25.81,25.85,44612.0,23.1481,23.166,23.1301,23.166,44612.0
2016-01-13 13:05:00,25.85,25.89,25.83,25.88,43414.0,23.166,23.2018,23.1481,23.1929,43414.0
2016-01-13 13:10:00,25.88,25.92,25.86,25.9,93391.0,23.1929,23.2287,23.175,23.2108,93391.0
2016-01-13 13:15:00,25.9,25.91,25.85,25.85,46579.0,23.2108,23.2198,23.166,23.166,46579.0
2016-01-13 13:20:00,25.86,25.87,25.81,25.81,56210.0,23.175,23.1839,23.1301,23.1301,56210.0
2016-01-13 13:25:00,25.81,25.82,25.74,25.74,80564.0,23.1301,23.1391,23.0674,23.0674,80564.0
2016-01-13 13:30:00,25.74,25.78,25.74,25.76,51380.0,23.0674,23.1033,23.0674,23.0853,51380.0
2016-01-13 13:35:00,25.77,25.78,25.67,25.67,69414.0,23.0943,23.1033,23.0047,23.0047,69414.0
2016-01-13 13:40:00,25.67,25.67,25.57,25.58,223708.0,23.0047,23.0047,22.9151,22.924,223708.0
2016-01-13 13:45:00,25.57,25.58,25.49,25.5,247571.0,22.9151,22.924,22.8434,22.8523,247571.0
2016-01-13 13:50:00,25.49,25.56,25.49,25.53,80359.0,22.8434,22.9061,22.8434,22.8792,80359.0
2016-01-13 13:55:00,25.53,25.56,25.46,25.48,243053.0,22.8792,22.9061,22.8165,22.8344,243053.0
2016-01-13 14:00:00,25.48,25.5,25.42,25.44,405052.0,22.8344,22.8523,22.7806,22.7986,405052.0
2016-01-13 14:05:00,25.44,25.46,25.36,25.43,181022.0,22.7986,22.8165,22.7269,22.7896,181022.0
2016-01-13 14:10:00,25.42,25.48,25.39,25.44,131400.0,22.7806,22.8344,22.7538,22.7986,131400.0
2016-01-13 14:15:00,25.44,25.47,25.37,25.43,141343.0,22.7986,22.8255,22.7358,22.7896,141343.0
2016-01-13 14:20:00,25.42,25.48,25.38,25.44,80360.0,22.7806,22.8344,22.7448,22.7986,80360.0
2016-01-13 14:25:00,25.44,25.54,25.42,25.52,109876.0,22.7986,22.8882,22.7806,22.8703,109876.0
2016-01-13 14:30:00,25.51,25.51,25.32,25.34,163909.0,22.8613,22.8613,22.691,22.7089,163909.0
2016-01-13 14:35:00,25.34,25.42,25.3,25.4,105779.0,22.7089,22.7806,22.6731,22.7627,105779.0
2016-01-13 14:40:00,25.4,25.4,25.26,25.28,124214.0,22.7627,22.7627,22.6373,22.6552,124214.0
2016-01-13 14:45:00,25.28,25.38,25.28,25.37,107845.0,22.6552,22.7448,22.6552,22.7358,107845.0
2016-01-13 14:50:00,25.37,25.5,25.37,25.5,91178.0,22.7358,22.8523,22.7358,22.8523,91178.0
2016-01-13 14:55:00,25.49,25.53,25.47,25.49,102013.0,22.8434,22.8792,22.8255,22.8434,102013.0
2016-01-13 15:00:00,25.49,25.52,25.44,25.48,120669.0,22.8434,22.8703,22.7986,22.8344,120669.0
2016-01-13 15:05:00,25.49,25.53,25.46,25.49,102342.0,22.8434,22.8792,22.8165,22.8434,102342.0
2016-01-13 15:10:00,25.48,25.49,25.45,25.45,133186.0,22.8344,22.8434,22.8075,22.8075,133186.0
2016-01-13 15:15:00,25.44,25.55,25.44,25.53,113132.0,22.7986,22.8971,22.7986,22.8792,113132.0
2016-01-13 15:20:00,25.53,25.56,25.51,25.56,147945.0,22.8792,22.9061,22.8613,22.9061,147945.0
2016-01-13 15:25:00,25.56,25.62,25.54,25.54,130622.0,22.9061,22.9599,22.8882,22.8882,130622.0
2016-01-13 15:30:00,25.54,25.57,25.51,25.54,125750.0,22.8882,22.9151,22.8613,22.8882,125750.0
2016-01-13 15:35:00,25.54,25.54,25.46,25.52,318962.0,22.8882,22.8882,22.8165,22.8703,318962.0
2016-01-13 15:40:00,25.52,25.57,25.48,25.49,224064.0,22.8703,22.9151,22.8344,22.8434,224064.0
2016-01-13 15:45:00,25.49,25.5,25.42,25.44,340023.0,22.8434,22.8523,22.7806,22.7986,340023.0
2016-01-13 15:50:00,25.43,25.44,25.37,25.42,266348.0,22.7896,22.7986,22.7358,22.7806,266348.0
2016-01-13 15:55:00,25.42,25.47,25.39,25.42,613707.0,22.7806,22.8255,22.7538,22.7806,613707.0
2016-01-14 09:30:00,25.42,25.5,25.31,25.37,222017.0,22.7806,22.8523,22.6821,22.7358,222017.0
2016-01-14 09:35:00,25.37,25.38,25.24,25.24,78473.0,22.7358,22.7448,22.6193,22.6193,78473.0
2016-01-14 09:40:00,25.23,25.4,25.22,25.4,121641.0,22.6104,22.7627,22.6014,22.7627,121641.0
2016-01-14 09:45:00,25.4,25.45,25.34,25.36,197447.0,22.7627,22.8075,22.7089,22.7269,197447.0
2016-01-14 09:50:00,25.36,25.37,25.11,25.14,447125.0,22.7269,22.7358,22.5028,22.5297,447125.0
2016-01-14 09:55:00,25.14,25.17,24.95,25.04,474107.0,22.5297,22.5566,22.3594,22.4401,474107.0
2016-01-14 10:00:00,25.04,25.16,25.01,25.16,142182.0,22.4401,22.5476,22.4132,22.5476,142182.0
2016-01-14 10:05:00,25.16,25.24,25.11,25.14,112573.0,22.5476,22.6193,22.5028,22.5297,112573.0
2016-01-14 10:10:00,25.14,25.28,25.05,25.27,165603.0,22.5297,22.6552,22.4491,22.6462,165603.0
2016-01-14 10:15:00,25.27,25.47,25.26,25.46,219267.0,22.6462,22.8255,22.6373,22.8165,219267.0
2016-01-14 10:20:00,25.46,25.51,25.36,25.5,119263.0,22.8165,22.8613,22.7269,22.8523,119263.0
2016-01-14 10:25:00,25.5,25.58,25.43,25.57,149318.0,22.8523,22.924,22.7896,22.9151,149318.0
2016-01-14 10:30:00,25.56,25.66,25.52,25.61,117116.0,22.9061,22.9957,22.8703,22.9509,117116.0
2016-01-14 10:35:00,25.62,25.7,25.59,25.62,116962.0,22.9599,23.0316,22.933,22.9599,116962.0
2016-01-14 10:40:00,25.62,25.72,25.56,25.72,73107.0,22.9599,23.0495,22.9061,23.0495,73107.0
2016-01-14 10:45:00,25.72,25.75,25.64,25.71,77505.0,23.0495,23.0764,22.9778,23.0405,77505.0
2016-01-14 10:50:00,25.71,25.71,25.6,25.6,88946.0,23.0405,23.0405,22.942,22.942,88946.0
2016-01-14 10:55:00,25.6,25.61,25.52,25.52,82892.0,22.942,22.9509,22.8703,22.8703,82892.0
2016-01-14 11:00:00,25.52,25.55,25.47,25.52,138180.0,22.8703,22.8971,22.8255,22.8703,138180.0
2016-01-14 11:05:00,25.51,25.59,25.49,25.55,50835.0,22.8613,22.933,22.8434,22.8971,50835.0
2016-01-14 11:10:00,25.57,25.61,25.54,25.6,58956.0,22.9151,22.9509,22.8882,22.942,58956.0
2016-01-14 11:15:00,25.6,25.6,25.47,25.48,84822.0,22.942,22.942,22.8255,22.8344,84822.0
2016-01-14 11:20:00,25.47,25.52,25.43,25.45,122129.0,22.8255,22.8703,22.7896,22.8075,122129.0
2016-01-14 11:25:00,25.46,25.52,25.42,25.51,78443.0,22.8165,22.8703,22.7806,22.8613,78443.0
2016-01-14 11:30:00,25.52,25.56,25.44,25.46,79597.0,22.8703,22.9061,22.7986,22.8165,79597.0
2016-01-14 11:35:00,25.46,25.49,25.41,25.48,64419.0,22.8165,22.8434,22.7717,22.8344,64419.0
2016-01-14 11:40:00,25.48,25.56,25.48,25.54,89307.0,22.8344,22.9061,22.8344,22.8882,89307.0
2016-01-14 11:45:00,25.54,25.56,25.48,25.51,265808.0,22.8882,22.9061,22.8344,22.8613,265808.0
2016-01-14 11:50:00,25.51,25.54,25.49,25.51,90230.0,22.8613,22.8882,22.8434,22.8613,90230.0
2016-01-14 11:55:00,25.51,25.58,25.5,25.56,94806.0,22.8613,22.924,22.8523,22.9061,94806.0
2016-01-14 12:00:00,25.56,25.61,25.55,25.56,80349.0,22.9061,22.9509,22.8971,22.9061,80349.0
2016-01-14 12:05:00,25.56,25.59,25.55,25.58,229447.0,22.9061,22.933,22.8971,22.924,229447.0
2016-01-14 12:10:00,25.58,25.58,25.56,25.57,201083.0,22.924,22.924,22.9061,22.9151,201083.0
2016-01-14 12:15:00,25.57,25.65,25.57,25.65,97757.0,22.9151,22.9868,22.9151,22.9868,97757.0
2016-01-14 12:20:00,25.66,25.68,25.58,25.66,107652.0,22.9957,23.0136,22.924,22.9957,107652.0
2016-01-14 12:25:00,25.66,25.69,25.63,25.69,94096.0,22.9957,23.0226,22.9688,23.0226,94096.0
2016-01-14 12:30:00,25.69,25.72,25.65,25.68,91267.0,23.0226,23.0495,22.9868,23.0136,91267.0
2016-01-14 12:35:00,25.68,25.76,25.67,25.75,154180.0,23.0136,23.0853,23.0047,23.0764,154180.0
2016-01-14 12:40:00,25.76,25.78,25.68,25.7,91412.0,23.0853,23.1033,23.0136,23.0316,91412.0
2016-01-14 12:45:00,25.7,25.74,25.67,25.71,81042.0,23.0316,23.0674,23.0047,23.0405,81042.0
2016-01-14 12:50:00,25.71,25.72,25.66,25.71,79082.0,23.0405,23.0495,22.9957,23.0405,79082.0
2016-01-14 12:55:00,25.72,25.73,25.63,25.64,60040.0,23.0495,23.0585,22.9688,22.9778,60040.0
2016-01-14 13:00:00,25.64,25.73,25.61,25.69,112236.0,22.9778,23.0585,22.9509,23.0226,112236.0
2016-01-14 13:05:00,25.69,25.78,25.69,25.77,62270.0,23.0226,23.1033,23.0226,23.0943,62270.0
2016-01-14 13:10:00,25.77,25.8,25.71,25.72,101627.0,23.0943,23.1212,23.0405,23.0495,101627.0
2016-01-14 13:15:00,25.72,25.76,25.7,25.76,82789.0,23.0495,23.0853,23.0316,23.0853,82789.0
2016-01-14 13:20:00,25.77,25.81,25.76,25.79,65542.0,23.0943,23.1301,23.0853,23.1122,65542.0
2016-01-14 13:25:00,25.78,25.83,25.77,25.83,51602.0,23.1033,23.1481,23.0943,23.1481,51602.0
2016-01-14 13:30:00,25.83,25.86,25.8,25.81,81139.0,23.1481,23.175,23.1212,23.1301,81139.0
2016-01-14 13:35:00,25.81,25.87,25.8,25.83,122051.0,23.1301,23.1839,23.1212,23.1481,122051.0
2016-01-14 13:40:00,25.83,25.86,25.82,25.84,96048.0,23.1481,23.175,23.1391,23.157,96048.0
2016-01-14 13:45:00,25.84,25.86,25.81,25.85,82924.0,23.157,23.175,23.1301,23.166,82924.0
2016-01-14 13:50:00,25.85,25.93,25.84,25.92,113443.0,23.166,23.2377,23.157,23.2287,113443.0
2016-01-14 13:55:00,25.92,25.95,25.9,25.92,110538.0,23.2287,23.2556,23.2108,23.2287,110538.0
2016-01-14 14:00:00,25.92,25.94,25.83,25.89,85276.0,23.2287,23.2467,23.1481,23.2018,85276.0
2016-01-14 14:05:00,25.89,25.93,25.88,25.92,197672.0,23.2018,23.2377,23.1929,23.2287,197672.0
2016-01-14 14:10:00,25.93,25.96,25.89,25.96,176655.0,23.2377,23.2646,23.2018,23.2646,176655.0
2016-01-14 14:15:00,25.95,26.0,25.93,25.95,168836.0,23.2556,23.3004,23.2377,23.2556,168836.0
2016-01-14 14:20:00,25.95,25.96,25.91,25.96,112912.0,23.2556,23.2646,23.2198,23.2646,112912.0
2016-01-14 14:25:00,25.95,25.96,25.91,25.95,80283.0,23.2556,23.2646,23.2198,23.2556,80283.0
2016-01-14 14:30:00,25.95,26.02,25.94,26.01,146319.0,23.2556,23.3183,23.2467,23.3094,146319.0
2016-01-14 14:35:00,26.01,26.01,25.96,25.98,110089.0,23.3094,23.3094,23.2646,23.2825,110089.0
2016-01-14 14:40:00,25.98,26.04,25.97,26.0,81803.0,23.2825,23.3363,23.2735,23.3004,81803.0
2016-01-14 14:45:00,26.0,26.05,25.99,26.03,122351.0,23.3004,23.3452,23.2915,23.3273,122351.0
2016-01-14 14:50:00,26.03,26.08,26.02,26.07,97620.0,23.3273,23.3721,23.3183,23.3632,97620.0
2016-01-14 14:55:00,26.07,26.15,26.05,26.12,205222.0,23.3632,23.4348,23.3452,23.408,205222.0
2016-01-14 15:00:00,26.12,26.12,26.02,26.04,188172.0,23.408,23.408,23.3183,23.3363,188172.0
2016-01-14 15:05:00,26.03,26.06,26.02,26.05,144770.0,23.3273,23.3542,23.3183,23.3452,144770.0
2016-01-14 15:10:00,26.05,26.06,26.02,26.04,135498.0,23.3452,23.3542,23.3183,23.3363,135498.0
2016-01-14 15:15:00,26.05,26.06,26.02,26.05,333996.0,23.3452,23.3542,23.3183,23.3452,333996.0
2016-01-14 15:20:00,26.05,26.05,25.97,26.0,264974.0,23.3452,23.3452,23.2735,23.3004,264974.0
2016-01-14 15:25:00,26.0,26.02,25.99,25.99,458966.0,23.3004,23.3183,23.2915,23.2915,458966.0
2016-01-14 15:30:00,26.0,26.01,25.96,25.97,581498.0,23.3004,23.3094,23.2646,23.2735,581498.0
2016-01-14 15:35:00,25.97,26.0,25.9,25.91,363646.0,23.2735,23.3004,23.2108,23.2198,363646.0
2016-01-14 15:40:00,25.91,25.92,25.85,25.9,535428.0,23.2198,23.2287,23.166,23.2108,535428.0
2016-01-14 15:45:00,25.91,25.95,25.9,25.91,352361.0,23.2198,23.2556,23.2108,23.2198,352361.0
2016-01-14 15:50:00,25.91,25.95,25.89,25.91,756485.0,23.2198,23.2556,23.2018,23.2198,756485.0
2016-01-14 15:55:00,25.91,25.91,25.85,25.87,797663.0,23.2198,23.2198,23.166,23.1839,797663.0
2016-01-15 09:30:00,25.05,25.27,25.03,25.22,775991.0,22.4491,22.6462,22.4311,22.6014,775991.0
2016-01-15 09:35:00,25.22,25.38,25.2,25.34,152671.0,22.6014,22.7448,22.5835,22.7089,152671.0
2016-01-15 09:40:00,25.34,25.42,25.22,25.4,146730.0,22.7089,22.7806,22.6014,22.7627,146730.0
2016-01-15 09:45:00,25.39,25.48,25.37,25.46,125038.0,22.7538,22.8344,22.7358,22.8165,125038.0
2016-01-15 09:50:00,25.46,25.46,25.34,25.35,99577.0,22.8165,22.8165,22.7089,22.7179,99577.0
2016-01-15 09:55:00,25.34,25.37,25.25,25.26,103507.0,22.7089,22.7358,22.6283,22.6373,103507.0
2016-01-15 10:00:00,25.26,25.26,25.13,25.26,113398.0,22.6373,22.6373,22.5208,22.6373,113398.0
2016-01-15 10:05:00,25.25,25.36,25.23,25.35,117684.0,22.6283,22.7269,22.6104,22.7179,117684.0
2016-01-15 10:10:00,25.35,25.39,25.26,25.31,97283.0,22.7179,22.7538,22.6373,22.6821,97283.0
2016-01-15 10:15:00,25.3,25.36,25.28,25.35,55908.0,22.6731,22.7269,22.6552,22.7179,55908.0
2016-01-15 10:20:00,25.34,25.41,25.31,25.35,150877.0,22.7089,22.7717,22.6821,22.7179,150877.0
2016-01-15 10:25:00,25.36,25.41,25.29,25.32,152609.0,22.7269,22.7717,22.6641,22.691,152609.0
2016-01-15 10:30:00,25.32,25.43,25.29,25.3,143625.0,22.691,22.7896,22.6641,22.6731,143625.0
2016-01-15 10:35:00,25.3,25.36,25.29,25.33,227194.0,22.6731,22.7269,22.6641,22.7,227194.0
2016-01-15 10:40:00,25.34,25.35,25.17,25.17,120155.0,22.7089,22.7179,22.5566,22.5566,120155.0
2016-01-15 10:45:00,25.16,25.17,25.11,25.17,144691.0,22.5476,22.5566,22.5028,22.5566,144691.0
2016-01-15 10:50:00,25.17,25.17,25.03,25.03,110885.0,22.5566,22.5566,22.4311,22.4311,110885.0
2016-01-15 10:55:00,25.03,25.06,25.01,25.03,103886.0,22.4311,22.458,22.4132,22.4311,103886.0
2016-01-15 11:00:00,25.03,25.06,24.98,25.01,123139.0,22.4311,22.458,22.3863,22.4132,123139.0
2016-01-15 11:05:00,25.0,25.04,24.98,24.98,85841.0,22.4043,22.4401,22.3863,22.3863,85841.0
2016-01-15 11:10:00,24.98,25.02,24.95,25.02,79306.0,22.3863,22.4222,22.3594,22.4222,79306.0
2016-01-15 11:15:00,25.02,25.08,25.02,25.07,64003.0,22.4222,22.4759,22.4222,22.467,64003.0
2016-01-15 11:20:00,25.06,25.09,25.03,25.07,59678.0,22.458,22.4849,22.4311,22.467,59678.0
2016-01-15 11:25:00,25.08,25.13,25.05,25.07,94390.0,22.4759,22.5208,22.4491,22.467,94390.0
2016-01-15 11:30:00,25.08,25.14,25.04,25.11,67533.0,22.4759,22.5297,22.4401,22.5028,67533.0
2016-01-15 11:35:00,25.1,25.11,25.04,25.05,114281.0,22.4939,22.5028,22.4401,22.4491,114281.0
2016-01-15 11:40:00,25.04,25.09,25.03,25.08,47485.0,22.4401,22.4849,22.4311,22.4759,47485.0
2016-01-15 11:45:00,25.07,25.12,25.06,25.07,85509.0,22.467,22.5118,22.458,22.467,85509.0
2016-01-15 11:50:00,25.07,25.1,25.05,25.05,96832.0,22.467,22.4939,22.4491,22.4491,96832.0
2016-01-15 11:55:00,25.05,25.09,25.03,25.05,116785.0,22.4491,22.4849,22.4311,22.4491,116785.0
2016-01-15 12:00:00,25.06,25.07,24.98,25.0,172488.0,22.458,22.467,22.3863,22.4043,172488.0
2016-01-15 12:05:00,25.0,25.05,24.99,25.05,57913.0,22.4043,22.4491,22.3953,22.4491,57913.0
2016-01-15 12:10:00,25.06,25.08,25.03,25.05,65785.0,22.458,22.4759,22.4311,22.4491,65785.0
2016-01-15 12:15:00,25.05,25.06,24.98,24.98,111587.0,22.4491,22.458,22.3863,22.3863,111587.0
2016-01-15 12:20:00,24.98,25.01,24.95,24.96,59219.0,22.3863,22.4132,22.3594,22.3684,59219.0
2016-01-15 12:25:00,24.96,24.97,24.9,24.96,117681.0,22.3684,22.3774,22.3146,22.3684,117681.0
2016-01-15 12:30:00,24.96,24.96,24.8,24.85,68816.0,22.3684,22.3684,22.225,22.2698,68816.0
2016-01-15 12:35:00,24.85,24.86,24.8,24.84,61508.0,22.2698,22.2788,22.225,22.2609,61508.0
2016-01-15 12:40:00,24.84,24.91,24.82,24.9,52169.0,22.2609,22.3236,22.2429,22.3146,52169.0
2016-01-15 12:45:00,24.91,25.01,24.91,24.97,171073.0,22.3236,22.4132,22.3236,22.3774,171073.0
2016-01-15 12:50:00,24.98,25.03,24.96,25.03,101706.0,22.3863,22.4311,22.3684,22.4311,101706.0
2016-01-15 12:55:00,25.03,25.08,25.0,25.06,123648.0,22.4311,22.4759,22.4043,22.458,123648.0
2016-01-15 13:00:00,25.06,25.15,25.04,25.14,205307.0,22.458,22.5387,22.4401,22.5297,205307.0
2016-01-15 13:05:00,25.15,25.17,25.1,25.12,302166.0,22.5387,22.5566,22.4939,22.5118,302166.0
2016-01-15 13:10:00,25.12,25.32,25.11,25.28,385853.0,22.5118,22.691,22.5028,22.6552,385853.0
2016-01-15 13:15:00,25.28,25.28,25.18,25.26,140521.0,22.6552,22.6552,22.5656,22.6373,140521.0
2016-01-15 13:20:00,25.25,25.28,25.23,25.26,160595.0,22.6283,22.6552,22.6104,22.6373,160595.0
2016-01-15 13:25:00,25.26,25.27,25.2,25.22,101451.0,22.6373,22.6462,22.5835,22.6014,101451.0
2016-01-15 13:30:00,25.22,25.22,25.13,25.15,126661.0,22.6014,22.6014,22.5208,22.5387,126661.0
2016-01-15 13:35:00,25.16,25.16,25.08,25.08,65085.0,22.5476,22.5476,22.4759,22.4759,65085.0
2016-01-15 13:40:00,25.08,25.16,25.08,25.14,149355.0,22.4759,22.5476,22.4759,22.5297,149355.0
2016-01-15 13:45:00,25.14,25.2,25.12,25.13,63404.0,22.5297,22.5835,22.5118,22.5208,63404.0
2016-01-15 13:50:00,25.13,25.23,25.12,25.21,67451.0,22.5208,22.6104,22.5118,22.5924,67451.0
2016-01-15 13:55:00,25.22,25.23,25.14,25.19,155413.0,22.6014,22.6104,22.5297,22.5745,155413.0
2016-01-15 14:00:00,25.2,25.21,25.16,25.17,141134.0,22.5835,22.5924,22.5476,22.5566,141134.0
2016-01-15 14:05:00,25.17,25.19,25.15,25.19,74556.0,22.5566,22.5745,22.5387,22.5745,74556.0
2016-01-15 14:10:00,25.19,25.23,25.18,25.21,77599.0,22.5745,22.6104,22.5656,22.5924,77599.0
2016-01-15 14:15:00,25.2,25.2,25.12,25.13,99999.0,22.5835,22.5835,22.5118,22.5208,99999.0
2016-01-15 14:20:00,25.13,25.13,25.03,25.05,102126.0,22.5208,22.5208,22.4311,22.4491,102126.0
2016-01-15 14:25:00,25.05,25.09,24.99,25.0,73381.0,22.4491,22.4849,22.3953,22.4043,73381.0
2016-01-15 14:30:00,25.0,25.03,24.96,24.98,95356.0,22.4043,22.4311,22.3684,22.3863,95356.0
2016-01-15 14:35:00,24.98,25.02,24.96,25.0,179002.0,22.3863,22.4222,22.3684,22.4043,179002.0
2016-01-15 14:40:00,25.01,25.09,25.0,25.07,80253.0,22.4132,22.4849,22.4043,22.467,80253.0
2016-01-15 14:45:00,25.07,25.14,25.06,25.13,98613.0,22.467,22.5297,22.458,22.5208,98613.0
2016-01-15 14:50:00,25.14,25.26,25.13,25.26,162169.0,22.5297,22.6373,22.5208,22.6373,162169.0
2016-01-15 14:55:00,25.26,25.29,25.2,25.25,294106.0,22.6373,22.6641,22.5835,22.6283,294106.0
2016-01-15 15:00:00,25.25,25.34,25.24,25.33,448249.0,22.6283,22.7089,22.6193,22.7,448249.0
2016-01-15 15:05:00,25.34,25.38,25.33,25.34,207122.0,22.7089,22.7448,22.7,22.7089,207122.0
2016-01-15 15:10:00,25.33,25.35,25.3,25.31,291179.0,22.7,22.7179,22.6731,22.6821,291179.0
2016-01-15 15:15:00,25.31,25.34,25.23,25.25,352517.0,22.6821,22.7089,22.6104,22.6283,352517.0
2016-01-15 15:20:00,25.25,25.32,25.23,25.31,96544.0,22.6283,22.691,22.6104,22.6821,96544.0
2016-01-15 15:25:00,25.31,25.37,25.3,25.36,102527.0,22.6821,22.7358,22.6731,22.7269,102527.0
2016-01-15 15:30:00,25.37,25.37,25.29,25.36,176112.0,22.7358,22.7358,22.6641,22.7269,176112.0
2016-01-15 15:35:00,25.36,25.37,25.3,25.3,186493.0,22.7269,22.7358,22.6731,22.6731,186493.0
2016-01-15 15:40:00,25.3,25.32,25.25,25.31,222107.0,22.6731,22.691,22.6283,22.6821,222107.0
2016-01-15 15:45:00,25.31,25.33,25.29,25.32,260714.0,22.6821,22.7,22.6641,22.691,260714.0
2016-01-15 15:50:00,25.32,25.33,25.3,25.3,270414.0,22.691,22.7,22.6731,22.6731,270414.0
2016-01-15 15:55:00,25.3,25.31,25.24,25.26,751706.0,22.6731,22.6821,22.6193,22.6373,751706.0
2016-01-19 09:30:00,25.61,25.71,25.5,25.66,343015.0,22.9509,23.0405,22.8523,22.9957,343015.0
2016-01-19 09:35:00,25.67,25.74,25.59,25.68,286621.0,23.0047,23.0674,22.933,23.0136,286621.0
2016-01-19 09:40:00,25.68,25.74,25.67,25.7,165671.0,23.0136,23.0674,23.0047,23.0316,165671.0
2016-01-19 09:45:00,25.7,25.75,25.57,25.58,163307.0,23.0316,23.0764,22.9151,22.924,163307.0
2016-01-19 09:50:00,25.58,25.59,25.46,25.51,231088.0,22.924,22.933,22.8165,22.8613,231088.0
2016-01-19 09:55:00,25.51,25.52,25.46,25.47,133254.0,22.8613,22.8703,22.8165,22.8255,133254.0
2016-01-19 10:00:00,25.46,25.52,25.46,25.51,185363.0,22.8165,22.8703,22.8165,22.8613,185363.0
2016-01-19 10:05:00,25.52,25.56,25.48,25.49,120806.0,22.8703,22.9061,22.8344,22.8434,120806.0
2016-01-19 10:10:00,25.49,25.56,25.46,25.53,113846.0,22.8434,22.9061,22.8165,22.8792,113846.0
2016-01-19 10:15:00,25.52,25.6,25.52,25.57,88165.0,22.8703,22.942,22.8703,22.9151,88165.0
2016-01-19 10:20:00,25.57,25.61,25.52,25.54,109073.0,22.9151,22.9509,22.8703,22.8882,109073.0
2016-01-19 10:25:00,25.54,25.6,25.54,25.59,95133.0,22.8882,22.942,22.8882,22.933,95133.0
2016-01-19 10:30:00,25.59,25.6,25.55,25.57,65794.0,22.933,22.942,22.8971,22.9151,65794.0
2016-01-19 10:35:00,25.57,25.57,25.48,25.48,78099.0,22.9151,22.9151,22.8344,22.8344,78099.0
2016-01-19 10:40:00,25.48,25.51,25.44,25.45,131662.0,22.8344,22.8613,22.7986,22.8075,131662.0
2016-01-19 10:45:00,25.44,25.52,25.42,25.52,115635.0,22.7986,22.8703,22.7806,22.8703,115635.0
2016-01-19 10:50:00,25.52,25.54,25.4,25.41,262974.0,22.8703,22.8882,22.7627,22.7717,262974.0
2016-01-19 10:55:00,25.4,25.44,25.38,25.39,65973.0,22.7627,22.7986,22.7448,22.7538,65973.0
2016-01-19 11:00:00,25.38,25.46,25.38,25.42,189376.0,22.7448,22.8165,22.7448,22.7806,189376.0
2016-01-19 11:05:00,25.43,25.43,25.38,25.42,83904.0,22.7896,22.7896,22.7448,22.7806,83904.0
2016-01-19 11:10:00,25.42,25.43,25.36,25.4,166385.0,22.7806,22.7896,22.7269,22.7627,166385.0
2016-01-19 11:15:00,25.39,25.43,25.36,25.36,96920.0,22.7538,22.7896,22.7269,22.7269,96920.0
2016-01-19 11:20:00,25.36,25.43,25.36,25.39,108128.0,22.7269,22.7896,22.7269,22.7538,108128.0
2016-01-19 11:25:00,25.39,25.53,25.38,25.52,83050.0,22.7538,22.8792,22.7448,22.8703,83050.0
2016-01-19 11:30:00,25.53,25.56,25.51,25.52,74041.0,22.8792,22.9061,22.8613,22.8703,74041.0
2016-01-19 11:35:00,25.51,25.57,25.47,25.56,63190.0,22.8613,22.9151,22.8255,22.9061,63190.0
2016-01-19 11:40:00,25.56,25.61,25.54,25.61,81690.0,22.9061,22.9509,22.8882,22.9509,81690.0
2016-01-19 11:45:00,25.61,25.63,25.53,25.54,58729.0,22.9509,22.9688,22.8792,22.8882,58729.0
2016-01-19 11:50:00,25.54,25.57,25.5,25.51,57946.0,22.8882,22.9151,22.8523,22.8613,57946.0
2016-01-19 11:55:00,25.5,25.56,25.48,25.49,113893.0,22.8523,22.9061,22.8344,22.8434,113893.0
2016-01-19 12:00:00,25.49,25.54,25.48,25.49,111532.0,22.8434,22.8882,22.8344,22.8434,111532.0
2016-01-19 12:05:00,25.5,25.52,25.45,25.45,103567.0,22.8523,22.8703,22.8075,22.8075,103567.0
2016-01-19 12:10:00,25.45,25.53,25.44,25.51,45311.0,22.8075,22.8792,22.7986,22.8613,45311.0
2016-01-19 12:15:00,25.51,25.51,25.41,25.44,106627.0,22.8613,22.8613,22.7717,22.7986,106627.0
2016-01-19 12:20:00,25.42,25.45,25.39,25.43,68895.0,22.7806,22.8075,22.7538,22.7896,68895.0
2016-01-19 12:25:00,25.42,25.52,25.41,25.51,112544.0,22.7806,22.8703,22.7717,22.8613,112544.0
2016-01-19 12:30:00,25.5,25.56,25.49,25.55,110632.0,22.8523,22.9061,22.8434,22.8971,110632.0
2016-01-19 12:35:00,25.54,25.58,25.52,25.54,124385.0,22.8882,22.924,22.8703,22.8882,124385.0
2016-01-19 12:40:00,25.54,25.6,25.51,25.54,113560.0,22.8882,22.942,22.8613,22.8882,113560.0
2016-01-19 12:45:00,25.53,25.55,25.48,25.52,62217.0,22.8792,22.8971,22.8344,22.8703,62217.0
2016-01-19 12:50:00,25.52,25.58,25.5,25.57,91755.0,22.8703,22.924,22.8523,22.9151,91755.0
2016-01-19 12:55:00,25.57,25.6,25.55,25.59,121052.0,22.9151,22.942,22.8971,22.933,121052.0
2016-01-19 13:00:00,25.59,25.64,25.58,25.59,113895.0,22.933,22.9778,22.924,22.933,113895.0
2016-01-19 13:05:00,25.6,25.6,25.54,25.58,120147.0,22.942,22.942,22.8882,22.924,120147.0
2016-01-19 13:10:00,25.58,25.61,25.55,25.56,59047.0,22.924,22.9509,22.8971,22.9061,59047.0
2016-01-19 13:15:00,25.56,25.64,25.54,25.64,58886.0,22.9061,22.9778,22.8882,22.9778,58886.0
2016-01-19 13:20:00,25.64,25.68,25.63,25.65,82001.0,22.9778,23.0136,22.9688,22.9868,82001.0
2016-01-19 13:25:00,25.64,25.66,25.57,25.58,75987.0,22.9778,22.9957,22.9151,22.924,75987.0
2016-01-19 13:30:00,25.59,25.6,25.51,25.54,52312.0,22.933,22.942,22.8613,22.8882,52312.0
2016-01-19 13:35:00,25.54,25.6,25.5,25.6,65832.0,22.8882,22.942,22.8523,22.942,65832.0
2016-01-19 13:40:00,25.59,25.6,25.53,25.54,96764.0,22.933,22.942,22.8792,22.8882,96764.0
2016-01-19 13:45:00,25.54,25.66,25.54,25.64,105082.0,22.8882,22.9957,22.8882,22.9778,105082.0
2016-01-19 13:50:00,25.64,25.64,25.53,25.54,59394.0,22.9778,22.9778,22.8792,22.8882,59394.0
2016-01-19 13:55:00,25.55,25.6,25.54,25.57,61285.0,22.8971,22.942,22.8882,22.9151,61285.0
2016-01-19 14:00:00,25.56,25.58,25.51,25.52,75305.0,22.9061,22.924,22.8613,22.8703,75305.0
2016-01-19 14:05:00,25.52,25.53,25.44,25.45,225130.0,22.8703,22.8792,22.7986,22.8075,225130.0
2016-01-19 14:10:00,25.45,25.48,25.44,25.46,178779.0,22.8075,22.8344,22.7986,22.8165,178779.0
2016-01-19 14:15:00,25.45,25.51,25.43,25.5,193726.0,22.8075,22.8613,22.7896,22.8523,193726.0
2016-01-19 14:20:00,25.49,25.53,25.43,25.52,145593.0,22.8434,22.8792,22.7896,22.8703,145593.0
2016-01-19 14:25:00,25.52,25.57,25.5,25.57,140572.0,22.8703,22.9151,22.8523,22.9151,140572.0
2016-01-19 14:30:00,25.56,25.59,25.55,25.57,164221.0,22.9061,22.933,22.8971,22.9151,164221.0
2016-01-19 14:35:00,25.57,25.58,25.49,25.51,109863.0,22.9151,22.924,22.8434,22.8613,109863.0
2016-01-19 14:40:00,25.51,25.53,25.44,25.45,160560.0,22.8613,22.8792,22.7986,22.8075,160560.0
2016-01-19 14:45:00,25.45,25.52,25.42,25.46,629664.0,22.8075,22.8703,22.7806,22.8165,629664.0
2016-01-19 14:50:00,25.46,25.55,25.45,25.55,190312.0,22.8165,22.8971,22.8075,22.8971,190312.0
2016-01-19 14:55:00,25.55,25.59,25.53,25.56,151132.0,22.8971,22.933,22.8792,22.9061,151132.0
2016-01-19 15:00:00,25.56,25.67,25.53,25.67,193538.0,22.9061,23.0047,22.8792,23.0047,193538.0
2016-01-19 15:05:00,25.67,25.68,25.63,25.67,194388.0,23.0047,23.0136,22.9688,23.0047,194388.0
2016-01-19 15:10:00,25.68,25.7,25.61,25.65,165480.0,23.0136,23.0316,22.9509,22.9868,165480.0
2016-01-19 15:15:00,25.66,25.67,25.6,25.64,177555.0,22.9957,23.0047,22.942,22.9778,177555.0
2016-01-19 15:20:00,25.64,25.78,25.63,25.77,240685.0,22.9778,23.1033,22.9688,23.0943,240685.0
2016-01-19 15:25:00,25.76,25.85,25.76,25.85,234377.0,23.0853,23.166,23.0853,23.166,234377.0
2016-01-19 15:30:00,25.84,25.88,25.8,25.81,248399.0,23.157,23.1929,23.1212,23.1301,248399.0
2016-01-19 15:35:00,25.8,25.84,25.76,25.79,269216.0,23.1212,23.157,23.0853,23.1122,269216.0
2016-01-19 15:40:00,25.79,25.86,25.76,25.84,239699.0,23.1122,23.175,23.0853,23.157,239699.0
2016-01-19 15:45:00,25.85,25.9,25.82,25.89,303174.0,23.166,23.2108,23.1391,23.2018,303174.0
2016-01-19 15:50:00,25.88,25.91,25.79,25.83,449564.0,23.1929,23.2198,23.1122,23.1481,449564.0
2016-01-19 15:55:00,25.83,25.84,25.76,25.77,900249.0,23.1481,23.157,23.0853,23.0943,900249.0
2016-01-20 09:30:00,24.84,25.55,24.76,25.5,262325.0,22.2609,22.8971,22.1892,22.8523,262325.0
2016-01-20 09:35:00,25.51,25.52,25.27,25.29,140870.0,22.8613,22.8703,22.6462,22.6641,140870.0
2016-01-20 09:40:00,25.29,25.33,25.22,25.29,145265.0,22.6641,22.7,22.6014,22.6641,145265.0
2016-01-20 09:45:00,25.29,25.42,25.26,25.38,217574.0,22.6641,22.7806,22.6373,22.7448,217574.0
2016-01-20 09:50:00,25.37,25.47,25.34,25.43,413065.0,22.7358,22.8255,22.7089,22.7896,413065.0
2016-01-20 09:55:00,25.44,25.44,25.27,25.28,324966.0,22.7986,22.7986,22.6462,22.6552,324966.0
2016-01-20 10:00:00,25.28,25.32,25.19,25.24,238667.0,22.6552,22.691,22.5745,22.6193,238667.0
2016-01-20 10:05:00,25.24,25.39,25.23,25.38,221189.0,22.6193,22.7538,22.6104,22.7448,221189.0
2016-01-20 10:10:00,25.38,25.42,25.33,25.4,249531.0,22.7448,22.7806,22.7,22.7627,249531.0
2016-01-20 10:15:00,25.4,25.45,25.3,25.34,220037.0,22.7627,22.8075,22.6731,22.7089,220037.0
2016-01-20 10:20:00,25.33,25.41,25.3,25.41,227108.0,22.7,22.7717,22.6731,22.7717,227108.0
2016-01-20 10:25:00,25.42,25.46,25.32,25.34,210918.0,22.7806,22.8165,22.691,22.7089,210918.0
2016-01-20 10:30:00,25.34,25.35,25.25,25.26,141137.0,22.7089,22.7179,22.6283,22.6373,141137.0
2016-01-20 10:35:00,25.25,25.26,25.16,25.21,156302.0,22.6283,22.6373,22.5476,22.5924,156302.0
2016-01-20 10:40:00,25.2,25.33,25.18,25.28,195186.0,22.5835,22.7,22.5656,22.6552,195186.0
2016-01-20 10:45:00,25.29,25.3,25.21,25.26,132393.0,22.6641,22.6731,22.5924,22.6373,132393.0
2016-01-20 10:50:00,25.25,25.3,25.18,25.19,138099.0,22.6283,22.6731,22.5656,22.5745,138099.0
2016-01-20 10:55:00,25.2,25.2,25.14,25.15,106926.0,22.5835,22.5835,22.5297,22.5387,106926.0
2016-01-20 11:00:00,25.16,25.22,25.15,25.21,157281.0,22.5476,22.6014,22.5387,22.5924,157281.0
2016-01-20 11:05:00,25.2,25.33,25.19,25.27,258217.0,22.5835,22.7,22.5745,22.6462,258217.0
2016-01-20 11:10:00,25.26,25.39,25.25,25.34,101948.0,22.6373,22.7538,22.6283,22.7089,101948.0
2016-01-20 11:15:00,25.34,25.41,25.3,25.41,176870.0,22.7089,22.7717,22.6731,22.7717,176870.0
2016-01-20 11:20:00,25.4,25.45,25.32,25.33,197365.0,22.7627,22.8075,22.691,22.7,197365.0
2016-01-20 11:25:00,25.33,25.35,25.3,25.34,142636.0,22.7,22.7179,22.6731,22.7089,142636.0
2016-01-20 11:30:00,25.34,25.47,25.33,25.46,119809.0,22.7089,22.8255,22.7,22.8165,119809.0
2016-01-20 11:35:00,25.46,25.5,25.38,25.38,116898.0,22.8165,22.8523,22.7448,22.7448,116898.0
2016-01-20 11:40:00,25.38,25.39,25.34,25.35,143762.0,22.7448,22.7538,22.7089,22.7179,143762.0
2016-01-20 11:45:00,25.33,25.38,25.33,25.34,140239.0,22.7,22.7448,22.7,22.7089,140239.0
2016-01-20 11:50:00,25.34,25.36,25.3,25.3,135029.0,22.7089,22.7269,22.6731,22.6731,135029.0
2016-01-20 11:55:00,25.3,25.37,25.28,25.34,118798.0,22.6731,22.7358,22.6552,22.7089,118798.0
2016-01-20 12:00:00,25.33,25.37,25.3,25.3,65776.0,22.7,22.7358,22.6731,22.6731,65776.0
2016-01-20 12:05:00,25.3,25.3,25.19,25.24,161608.0,22.6731,22.6731,22.5745,22.6193,161608.0
2016-01-20 12:10:00,25.24,25.32,25.23,25.3,153239.0,22.6193,22.691,22.6104,22.6731,153239.0
2016-01-20 12:15:00,25.3,25.33,25.21,25.23,144792.0,22.6731,22.7,22.5924,22.6104,144792.0
2016-01-20 12:20:00,25.24,25.25,25.11,25.15,83380.0,22.6193,22.6283,22.5028,22.5387,83380.0
2016-01-20 12:25:00,25.16,25.16,25.09,25.13,84044.0,22.5476,22.5476,22.4849,22.5208,84044.0
2016-01-20 12:30:00,25.12,25.22,25.12,25.21,115141.0,22.5118,22.6014,22.5118,22.5924,115141.0
2016-01-20 12:35:00,25.22,25.24,25.11,25.14,87430.0,22.6014,22.6193,22.5028,22.5297,87430.0
2016-01-20 12:40:00,25.15,25.19,25.12,25.13,81003.0,22.5387,22.5745,22.5118,22.5208,81003.0
2016-01-20 12:45:00,25.13,25.19,25.12,25.18,110157.0,22.5208,22.5745,22.5118,22.5656,110157.0
2016-01-20 12:50:00,25.17,25.28,25.13,25.27,131108.0,22.5566,22.6552,22.5208,22.6462,131108.0
2016-01-20 12:55:00,25.27,25.43,25.26,25.41,151583.0,22.6462,22.7896,22.6373,22.7717,151583.0
2016-01-20 13:00:00,25.41,25.48,25.35,25.46,158161.0,22.7717,22.8344,22.7179,22.8165,158161.0
2016-01-20 13:05:00,25.46,25.46,25.4,25.43,167662.0,22.8165,22.8165,22.7627,22.7896,167662.0
2016-01-20 13:10:00,25.43,25.44,25.36,25.37,226712.0,22.7896,22.7986,22.7269,22.7358,226712.0
2016-01-20 13:15:00,25.37,25.38,25.26,25.28,259051.0,22.7358,22.7448,22.6373,22.6552,259051.0
2016-01-20 13:20:00,25.28,25.37,25.24,25.35,147113.0,22.6552,22.7358,22.6193,22.7179,147113.0
2016-01-20 13:25:00,25.35,25.36,25.26,25.29,151006.0,22.7179,22.7269,22.6373,22.6641,151006.0
2016-01-20 13:30:00,25.29,25.42,25.28,25.41,140850.0,22.6641,22.7806,22.6552,22.7717,140850.0
2016-01-20 13:35:00,25.4,25.5,25.37,25.49,182396.0,22.7627,22.8523,22.7358,22.8434,182396.0
2016-01-20 13:40:00,25.49,25.66,25.46,25.66,349898.0,22.8434,22.9957,22.8165,22.9957,349898.0
2016-01-20 13:45:00,25.66,25.81,25.66,25.79,279853.0,22.9957,23.1301,22.9957,23.1122,279853.0
2016-01-20 13:50:00,25.79,25.84,25.76,25.77,272551.0,23.1122,23.157,23.0853,23.0943,272551.0
2016-01-20 13:55:00,25.77,25.77,25.64,25.65,260256.0,23.0943,23.0943,22.9778,22.9868,260256.0
2016-01-20 14:00:00,25.65,25.66,25.56,25.63,321698.0,22.9868,22.9957,22.9061,22.9688,321698.0
2016-01-20 14:05:00,25.63,25.72,25.62,25.66,213417.0,22.9688,23.0495,22.9599,22.9957,213417.0
2016-01-20 14:10:00,25.66,25.74,25.64,25.67,300402.0,22.9957,23.0674,22.9778,23.0047,300402.0
2016-01-20 14:15:00,25.68,25.71,25.6,25.69,340506.0,23.0136,23.0405,22.942,23.0226,340506.0
2016-01-20 14:20:00,25.69,25.73,25.58,25.64,240714.0,23.0226,23.0585,22.924,22.9778,240714.0
2016-01-20 14:25:00,25.64,25.64,25.54,25.55,217428.0,22.9778,22.9778,22.8882,22.8971,217428.0
2016-01-20 14:30:00,25.56,25.59,25.49,25.52,231642.0,22.9061,22.933,22.8434,22.8703,231642.0
2016-01-20 14:35:00,25.52,25.63,25.49,25.62,235705.0,22.8703,22.9688,22.8434,22.9599,235705.0
2016-01-20 14:40:00,25.62,25.64,25.54,25.56,155620.0,22.9599,22.9778,22.8882,22.9061,155620.0
2016-01-20 14:45:00,25.57,25.6,25.53,25.58,142982.0,22.9151,22.942,22.8792,22.924,142982.0
2016-01-20 14:50:00,25.59,25.71,25.58,25.67,195464.0,22.933,23.0405,22.924,23.0047,195464.0
2016-01-20 14:55:00,25.68,25.77,25.66,25.67,302651.0,23.0136,23.0943,22.9957,23.0047,302651.0
2016-01-20 15:00:00,25.67,25.75,25.61,25.75,199408.0,23.0047,23.0764,22.9509,23.0764,199408.0
2016-01-20 15:05:00,25.74,25.81,25.72,25.8,273868.0,23.0674,23.1301,23.0495,23.1212,273868.0
2016-01-20 15:10:00,25.81,25.84,25.77,25.82,289726.0,23.1301,23.157,23.0943,23.1391,289726.0
2016-01-20 15:15:00,25.82,26.08,25.82,26.03,334329.0,23.1391,23.3721,23.1391,23.3273,334329.0
2016-01-20 15:20:00,26.04,26.12,25.95,26.02,305699.0,23.3363,23.408,23.2556,23.3183,305699.0
2016-01-20 15:25:00,26.02,26.14,25.99,26.09,304224.0,23.3183,23.4259,23.2915,23.3811,304224.0
2016-01-20 15:30:00,26.09,26.11,25.94,25.94,287617.0,23.3811,23.399,23.2467,23.2467,287617.0
2016-01-20 15:35:00,25.95,26.06,25.94,26.0,369810.0,23.2556,23.3542,23.2467,23.3004,369810.0
2016-01-20 15:40:00,25.99,26.0,25.84,25.92,378786.0,23.2915,23.3004,23.157,23.2287,378786.0
2016-01-20 15:45:00,25.91,25.92,25.76,25.84,359513.0,23.2198,23.2287,23.0853,23.157,359513.0
2016-01-20 15:50:00,25.85,25.89,25.79,25.88,272748.0,23.166,23.2018,23.1122,23.1929,272748.0
2016-01-20 15:55:00,25.89,25.89,25.79,25.82,594602.0,23.2018,23.2018,23.1122,23.1391,594602.0
2016-01-21 09:30:00,25.87,25.94,25.7,25.86,235336.0,23.1839,23.2467,23.0316,23.175,235336.0
2016-01-21 09:35:00,25.85,25.86,25.65,25.67,144693.0,23.166,23.175,22.9868,23.0047,144693.0
2016-01-21 09:40:00,25.68,25.79,25.64,25.65,121292.0,23.0136,23.1122,22.9778,22.9868,121292.0
2016-01-21 09:45:00,25.65,25.66,25.41,25.43,247376.0,22.9868,22.9957,22.7717,22.7896,247376.0
2016-01-21 09:50:00,25.43,25.48,25.32,25.48,151846.0,22.7896,22.8344,22.691,22.8344,151846.0
2016-01-21 09:55:00,25.49,25.52,25.42,25.45,117571.0,22.8434,22.8703,22.7806,22.8075,117571.0
2016-01-21 10:00:00,25.45,25.64,25.45,25.63,187069.0,22.8075,22.9778,22.8075,22.9688,187069.0
2016-01-21 10:05:00,25.64,25.67,25.59,25.67,169848.0,22.9778,23.0047,22.933,23.0047,169848.0
2016-01-21 10:10:00,25.68,25.81,25.68,25.77,183018.0,23.0136,23.1301,23.0136,23.0943,183018.0
2016-01-21 10:15:00,25.77,25.81,25.7,25.73,132406.0,23.0943,23.1301,23.0316,23.0585,132406.0
2016-01-21 10:20:00,25.72,25.76,25.67,25.68,114475.0,23.0495,23.0853,23.0047,23.0136,114475.0
2016-01-21 10:25:00,25.69,25.79,25.68,25.78,172374.0,23.0226,23.1122,23.0136,23.1033,172374.0
2016-01-21 10:30:00,25.78,25.82,25.7,25.82,196455.0,23.1033,23.1391,23.0316,23.1391,196455.0
2016-01-21 10:35:00,25.82,25.87,25.76,25.77,158218.0,23.1391,23.1839,23.0853,23.0943,158218.0
2016-01-21 10:40:00,25.77,25.82,25.77,25.77,164909.0,23.0943,23.1391,23.0943,23.0943,164909.0
2016-01-21 10:45:00,25.77,25.87,25.75,25.82,187044.0,23.0943,23.1839,23.0764,23.1391,187044.0
2016-01-21 10:50:00,25.83,25.89,25.8,25.85,156486.0,23.1481,23.2018,23.1212,23.166,156486.0
2016-01-21 10:55:00,25.85,25.86,25.7,25.71,183171.0,23.166,23.175,23.0316,23.0405,183171.0
2016-01-21 11:00:00,25.71,25.78,25.62,25.78,190758.0,23.0405,23.1033,22.9599,23.1033,190758.0
2016-01-21 11:05:00,25.78,25.83,25.73,25.78,116543.0,23.1033,23.1481,23.0585,23.1033,116543.0
2016-01-21 11:10:00,25.77,25.8,25.69,25.72,125256.0,23.0943,23.1212,23.0226,23.0495,125256.0
2016-01-21 11:15:00,25.72,25.73,25.64,25.7,180466.0,23.0495,23.0585,22.9778,23.0316,180466.0
2016-01-21 11:20:00,25.71,25.76,25.68,25.74,169398.0,23.0405,23.0853,23.0136,23.0674,169398.0
2016-01-21 11:25:00,25.73,25.76,25.68,25.71,116192.0,23.0585,23.0853,23.0136,23.0405,116192.0
2016-01-21 11:30:00,25.71,25.77,25.69,25.72,115772.0,23.0405,23.0943,23.0226,23.0495,115772.0
2016-01-21 11:35:00,25.72,25.84,25.71,25.8,103894.0,23.0495,23.157,23.0405,23.1212,103894.0
2016-01-21 11:40:00,25.81,25.81,25.73,25.75,75561.0,23.1301,23.1301,23.0585,23.0764,75561.0
2016-01-21 11:45:00,25.75,25.81,25.75,25.8,90933.0,23.0764,23.1301,23.0764,23.1212,90933.0
2016-01-21 11:50:00,25.79,25.82,25.72,25.73,166332.0,23.1122,23.1391,23.0495,23.0585,166332.0
2016-01-21 11:55:00,25.73,25.82,25.73,25.78,170171.0,23.0585,23.1391,23.0585,23.1033,170171.0
2016-01-21 12:00:00,25.78,25.92,25.78,25.88,137030.0,23.1033,23.2287,23.1033,23.1929,137030.0
2016-01-21 12:05:00,25.88,25.97,25.87,25.95,479269.0,23.1929,23.2735,23.1839,23.2556,479269.0
2016-01-21 12:10:00,25.95,25.99,25.93,25.99,324769.0,23.2556,23.2915,23.2377,23.2915,324769.0
2016-01-21 12:15:00,25.99,26.07,25.98,26.04,219329.0,23.2915,23.3632,23.2825,23.3363,219329.0
2016-01-21 12:20:00,26.04,26.04,25.95,25.97,92461.0,23.3363,23.3363,23.2556,23.2735,92461.0
2016-01-21 12:25:00,25.97,26.04,25.95,26.04,104178.0,23.2735,23.3363,23.2556,23.3363,104178.0
2016-01-21 12:30:00,26.04,26.07,26.03,26.04,117009.0,23.3363,23.3632,23.3273,23.3363,117009.0
2016-01-21 12:35:00,26.05,26.08,26.04,26.05,84554.0,23.3452,23.3721,23.3363,23.3452,84554.0
2016-01-21 12:40:00,26.06,26.07,26.01,26.03,71917.0,23.3542,23.3632,23.3094,23.3273,71917.0
2016-01-21 12:45:00,26.03,26.05,26.0,26.04,63110.0,23.3273,23.3452,23.3004,23.3363,63110.0
2016-01-21 12:50:00,26.03,26.04,25.98,26.0,63913.0,23.3273,23.3363,23.2825,23.3004,63913.0
2016-01-21 12:55:00,26.0,26.03,25.99,26.02,59021.0,23.3004,23.3273,23.2915,23.3183,59021.0
2016-01-21 13:00:00,26.02,26.05,26.02,26.04,74663.0,23.3183,23.3452,23.3183,23.3363,74663.0
2016-01-21 13:05:00,26.04,26.05,26.03,26.04,46727.0,23.3363,23.3452,23.3273,23.3363,46727.0
2016-01-21 13:10:00,26.04,26.05,25.99,26.0,101560.0,23.3363,23.3452,23.2915,23.3004,101560.0
2016-01-21 13:15:00,25.99,26.02,25.97,25.99,80867.0,23.2915,23.3183,23.2735,23.2915,80867.0
2016-01-21 13:20:00,25.99,25.99,25.87,25.91,118284.0,23.2915,23.2915,23.1839,23.2198,118284.0
2016-01-21 13:25:00,25.92,25.96,25.86,25.86,65912.0,23.2287,23.2646,23.175,23.175,65912.0
2016-01-21 13:30:00,25.86,25.89,25.78,25.79,89336.0,23.175,23.2018,23.1033,23.1122,89336.0
2016-01-21 13:35:00,25.79,25.91,25.79,25.91,59981.0,23.1122,23.2198,23.1122,23.2198,59981.0
2016-01-21 13:40:00,25.91,25.93,25.88,25.89,78712.0,23.2198,23.2377,23.1929,23.2018,78712.0
2016-01-21 13:45:00,25.89,25.96,25.88,25.95,98986.0,23.2018,23.2646,23.1929,23.2556,98986.0
2016-01-21 13:50:00,25.94,25.96,25.85,25.89,70244.0,23.2467,23.2646,23.166,23.2018,70244.0
2016-01-21 13:55:00,25.89,25.92,25.85,25.87,132720.0,23.2018,23.2287,23.166,23.1839,132720.0
2016-01-21 14:00:00,25.87,25.9,25.8,25.87,120888.0,23.1839,23.2108,23.1212,23.1839,120888.0
2016-01-21 14:05:00,25.86,25.88,25.83,25.83,67588.0,23.175,23.1929,23.1481,23.1481,67588.0
2016-01-21 14:10:00,25.82,25.83,25.69,25.7,75837.0,23.1391,23.1481,23.0226,23.0316,75837.0
2016-01-21 14:15:00,25.7,25.75,25.67,25.75,131367.0,23.0316,23.0764,23.0047,23.0764,131367.0
2016-01-21 14:20:00,25.75,25.83,25.74,25.79,283519.0,23.0764,23.1481,23.0674,23.1122,283519.0
2016-01-21 14:25:00,25.79,25.86,25.77,25.86,193959.0,23.1122,23.175,23.0943,23.175,193959.0
2016-01-21 14:30:00,25.85,25.98,25.85,25.97,460737.0,23.166,23.2825,23.166,23.2735,460737.0
2016-01-21 14:35:00,25.97,26.08,25.97,26.04,165925.0,23.2735,23.3721,23.2735,23.3363,165925.0
2016-01-21 14:40:00,26.05,26.11,26.04,26.08,227703.0,23.3452,23.399,23.3363,23.3721,227703.0
2016-01-21 14:45:00,26.08,26.08,25.94,25.95,207197.0,23.3721,23.3721,23.2467,23.2556,207197.0
2016-01-21 14:50:00,25.95,26.07,25.94,26.06,203257.0,23.2556,23.3632,23.2467,23.3542,203257.0
2016-01-21 14:55:00,26.06,26.23,26.06,26.22,331810.0,23.3542,23.5065,23.3542,23.4976,331810.0
2016-01-21 15:00:00,26.23,26.23,26.08,26.09,262089.0,23.5065,23.5065,23.3721,23.3811,262089.0
2016-01-21 15:05:00,26.09,26.11,25.96,26.0,227569.0,23.3811,23.399,23.2646,23.3004,227569.0
2016-01-21 15:10:00,26.0,26.08,25.97,26.05,164196.0,23.3004,23.3721,23.2735,23.3452,164196.0
2016-01-21 15:15:00,26.05,26.11,26.0,26.1,274816.0,23.3452,23.399,23.3004,23.39,274816.0
2016-01-21 15:20:00,26.09,26.13,26.03,26.12,298349.0,23.3811,23.4169,23.3273,23.408,298349.0
2016-01-21 15:25:00,26.12,26.16,26.03,26.04,204365.0,23.408,23.4438,23.3273,23.3363,204365.0
2016-01-21 15:30:00,26.05,26.18,26.03,26.16,277064.0,23.3452,23.4617,23.3273,23.4438,277064.0
2016-01-21 15:35:00,26.16,26.17,26.09,26.16,292210.0,23.4438,23.4528,23.3811,23.4438,292210.0
2016-01-21 15:40:00,26.16,26.25,26.12,26.23,439813.0,23.4438,23.5245,23.408,23.5065,439813.0
2016-01-21 15:45:00,26.22,26.23,26.06,26.07,326194.0,23.4976,23.5065,23.3542,23.3632,326194.0
2016-01-21 15:50:00,26.08,26.11,26.05,26.1,291005.0,23.3721,23.399,23.3452,23.39,291005.0
2016-01-21 15:55:00,26.1,26.14,26.06,26.08,1289387.0,23.39,23.4259,23.3542,23.3721,1289387.0
2016-01-22 09:30:00,26.46,26.64,26.46,26.54,226141.0,23.7127,23.874,23.7127,23.7844,226141.0
2016-01-22 09:35:00,26.53,26.59,26.5,26.52,113366.0,23.7754,23.8292,23.7485,23.7664,113366.0
2016-01-22 09:40:00,26.52,26.56,26.46,26.53,105112.0,23.7664,23.8023,23.7127,23.7754,105112.0
2016-01-22 09:45:00,26.53,26.54,26.45,26.54,136325.0,23.7754,23.7844,23.7037,23.7844,136325.0
2016-01-22 09:50:00,26.54,26.59,26.52,26.58,88674.0,23.7844,23.8292,23.7664,23.8202,88674.0
2016-01-22 09:55:00,26.59,26.68,26.57,26.66,109133.0,23.8292,23.9098,23.8112,23.8919,109133.0
2016-01-22 10:00:00,26.66,26.69,26.61,26.63,126391.0,23.8919,23.9188,23.8471,23.865,126391.0
2016-01-22 10:05:00,26.63,26.68,26.61,26.66,106705.0,23.865,23.9098,23.8471,23.8919,106705.0
2016-01-22 10:10:00,26.66,26.7,26.65,26.69,83069.0,23.8919,23.9277,23.8829,23.9188,83069.0
2016-01-22 10:15:00,26.69,26.74,26.67,26.7,201978.0,23.9188,23.9636,23.9009,23.9277,201978.0
2016-01-22 10:20:00,26.71,26.71,26.62,26.66,153854.0,23.9367,23.9367,23.856,23.8919,153854.0
2016-01-22 10:25:00,26.65,26.69,26.63,26.66,108754.0,23.8829,23.9188,23.865,23.8919,108754.0
2016-01-22 10:30:00,26.67,26.69,26.61,26.64,161324.0,23.9009,23.9188,23.8471,23.874,161324.0
2016-01-22 10:35:00,26.64,26.66,26.6,26.64,108455.0,23.874,23.8919,23.8381,23.874,108455.0
2016-01-22 10:40:00,26.65,26.66,26.6,26.63,106252.0,23.8829,23.8919,23.8381,23.865,106252.0
2016-01-22 10:45:00,26.62,26.64,26.59,26.63,115795.0,23.856,23.874,23.8292,23.865,115795.0
2016-01-22 10:50:00,26.63,26.65,26.57,26.59,84092.0,23.865,23.8829,23.8112,23.8292,84092.0
2016-01-22 10:55:00,26.59,26.6,26.56,26.59,105353.0,23.8292,23.8381,23.8023,23.8292,105353.0
2016-01-22 11:00:00,26.59,26.61,26.57,26.59,118406.0,23.8292,23.8471,23.8112,23.8292,118406.0
2016-01-22 11:05:00,26.6,26.62,26.55,26.57,88231.0,23.8381,23.856,23.7933,23.8112,88231.0
2016-01-22 11:10:00,26.56,26.58,26.52,26.55,104190.0,23.8023,23.8202,23.7664,23.7933,104190.0
2016-01-22 11:15:00,26.54,26.59,26.5,26.57,139156.0,23.7844,23.8292,23.7485,23.8112,139156.0
2016-01-22 11:20:00,26.57,26.6,26.54,26.54,61064.0,23.8112,23.8381,23.7844,23.7844,61064.0
2016-01-22 11:25:00,26.55,26.55,26.47,26.54,106459.0,23.7933,23.7933,23.7216,23.7844,106459.0
2016-01-22 11:30:00,26.53,26.55,26.49,26.5,48721.0,23.7754,23.7933,23.7395,23.7485,48721.0
2016-01-22 11:35:00,26.49,26.53,26.47,26.47,105223.0,23.7395,23.7754,23.7216,23.7216,105223.0
2016-01-22 11:40:00,26.46,26.5,26.45,26.49,56720.0,23.7127,23.7485,23.7037,23.7395,56720.0
2016-01-22 11:45:00,26.48,26.5,26.41,26.43,49401.0,23.7306,23.7485,23.6679,23.6858,49401.0
2016-01-22 11:50:00,26.43,26.47,26.41,26.46,64200.0,23.6858,23.7216,23.6679,23.7127,64200.0
2016-01-22 11:55:00,26.46,26.46,26.39,26.39,74307.0,23.7127,23.7127,23.6499,23.6499,74307.0
2016-01-22 12:00:00,26.39,26.41,26.37,26.39,174932.0,23.6499,23.6679,23.632,23.6499,174932.0
2016-01-22 12:05:00,26.39,26.42,26.38,26.41,69435.0,23.6499,23.6768,23.641,23.6679,69435.0
2016-01-22 12:10:00,26.42,26.45,26.4,26.44,57594.0,23.6768,23.7037,23.6589,23.6947,57594.0
2016-01-22 12:15:00,26.45,26.45,26.41,26.42,57750.0,23.7037,23.7037,23.6679,23.6768,57750.0
2016-01-22 12:20:00,26.42,26.43,26.41,26.43,30360.0,23.6768,23.6858,23.6679,23.6858,30360.0
2016-01-22 12:25:00,26.43,26.44,26.39,26.42,71101.0,23.6858,23.6947,23.6499,23.6768,71101.0
2016-01-22 12:30:00,26.43,26.43,26.35,26.36,145896.0,23.6858,23.6858,23.6141,23.623,145896.0
2016-01-22 12:35:00,26.36,26.4,26.34,26.4,65121.0,23.623,23.6589,23.6051,23.6589,65121.0
2016-01-22 12:40:00,26.4,26.41,26.38,26.39,55839.0,23.6589,23.6679,23.641,23.6499,55839.0
2016-01-22 12:45:00,26.39,26.4,26.37,26.4,51259.0,23.6499,23.6589,23.632,23.6589,51259.0
2016-01-22 12:50:00,26.39,26.46,26.39,26.46,67639.0,23.6499,23.7127,23.6499,23.7127,67639.0
2016-01-22 12:55:00,26.46,26.5,26.44,26.49,51804.0,23.7127,23.7485,23.6947,23.7395,51804.0
2016-01-22 13:00:00,26.49,26.49,26.43,26.44,62204.0,23.7395,23.7395,23.6858,23.6947,62204.0
2016-01-22 13:05:00,26.43,26.45,26.4,26.41,37500.0,23.6858,23.7037,23.6589,23.6679,37500.0
2016-01-22 13:10:00,26.41,26.43,26.4,26.43,69424.0,23.6679,23.6858,23.6589,23.6858,69424.0
2016-01-22 13:15:00,26.43,26.45,26.43,26.45,53078.0,23.6858,23.7037,23.6858,23.7037,53078.0
2016-01-22 13:20:00,26.45,26.5,26.44,26.48,59828.0,23.7037,23.7485,23.6947,23.7306,59828.0
2016-01-22 13:25:00,26.48,26.5,26.47,26.48,76522.0,23.7306,23.7485,23.7216,23.7306,76522.0
2016-01-22 13:30:00,26.48,26.49,26.46,26.46,76670.0,23.7306,23.7395,23.7127,23.7127,76670.0
2016-01-22 13:35:00,26.46,26.47,26.4,26.4,61767.0,23.7127,23.7216,23.6589,23.6589,61767.0
2016-01-22 13:40:00,26.4,26.42,26.35,26.37,140409.0,23.6589,23.6768,23.6141,23.632,140409.0
2016-01-22 13:45:00,26.38,26.39,26.36,26.37,78364.0,23.641,23.6499,23.623,23.632,78364.0
2016-01-22 13:50:00,26.37,26.38,26.33,26.35,86199.0,23.632,23.641,23.5962,23.6141,86199.0
2016-01-22 13:55:00,26.35,26.39,26.33,26.38,116447.0,23.6141,23.6499,23.5962,23.641,116447.0
2016-01-22 14:00:00,26.38,26.39,26.32,26.32,103819.0,23.641,23.6499,23.5872,23.5872,103819.0
2016-01-22 14:05:00,26.32,26.33,26.29,26.3,109429.0,23.5872,23.5962,23.5603,23.5693,109429.0
2016-01-22 14:10:00,26.3,26.3,26.26,26.3,94666.0,23.5693,23.5693,23.5334,23.5693,94666.0
2016-01-22 14:15:00,26.3,26.31,26.27,26.27,123159.0,23.5693,23.5782,23.5424,23.5424,123159.0
2016-01-22 14:20:00,26.28,26.28,26.2,26.21,125456.0,23.5513,23.5513,23.4797,23.4886,125456.0
2016-01-22 14:25:00,26.2,26.22,26.18,26.2,131941.0,23.4797,23.4976,23.4617,23.4797,131941.0
2016-01-22 14:30:00,26.19,26.2,26.16,26.19,107935.0,23.4707,23.4797,23.4438,23.4707,107935.0
2016-01-22 14:35:00,26.18,26.21,26.12,26.13,177381.0,23.4617,23.4886,23.408,23.4169,177381.0
2016-01-22 14:40:00,26.13,26.18,26.11,26.15,208890.0,23.4169,23.4617,23.399,23.4348,208890.0
2016-01-22 14:45:00,26.16,26.22,26.15,26.19,140800.0,23.4438,23.4976,23.4348,23.4707,140800.0
2016-01-22 14:50:00,26.2,26.27,26.18,26.23,118364.0,23.4797,23.5424,23.4617,23.5065,118364.0
2016-01-22 14:55:00,26.24,26.24,26.18,26.21,136192.0,23.5155,23.5155,23.4617,23.4886,136192.0
2016-01-22 15:00:00,26.22,26.25,26.21,26.24,177834.0,23.4976,23.5245,23.4886,23.5155,177834.0
2016-01-22 15:05:00,26.24,26.24,26.2,26.2,108182.0,23.5155,23.5155,23.4797,23.4797,108182.0
2016-01-22 15:10:00,26.2,26.23,26.16,26.22,170403.0,23.4797,23.5065,23.4438,23.4976,170403.0
2016-01-22 15:15:00,26.22,26.26,26.21,26.24,92751.0,23.4976,23.5334,23.4886,23.5155,92751.0
2016-01-22 15:20:00,26.24,26.27,26.23,26.26,77261.0,23.5155,23.5424,23.5065,23.5334,77261.0
2016-01-22 15:25:00,26.26,26.37,26.25,26.37,260948.0,23.5334,23.632,23.5245,23.632,260948.0
2016-01-22 15:30:00,26.37,26.38,26.34,26.34,223056.0,23.632,23.641,23.6051,23.6051,223056.0
2016-01-22 15:35:00,26.35,26.41,26.35,26.4,136488.0,23.6141,23.6679,23.6141,23.6589,136488.0
2016-01-22 15:40:00,26.4,26.43,26.39,26.43,157963.0,23.6589,23.6858,23.6499,23.6858,157963.0
2016-01-22 15:45:00,26.43,26.44,26.4,26.42,194675.0,23.6858,23.6947,23.6589,23.6768,194675.0
2016-01-22 15:50:00,26.42,26.45,26.39,26.42,231076.0,23.6768,23.7037,23.6499,23.6768,231076.0
2016-01-22 15:55:00,26.42,26.45,26.4,26.43,581458.0,23.6768,23.7037,23.6589,23.6858,581458.0
2016-01-25 09:30:00,26.4,26.45,26.2,26.41,147353.0,23.6589,23.7037,23.4797,23.6679,147353.0
2016-01-25 09:35:00,26.41,26.48,26.35,26.45,94810.0,23.6679,23.7306,23.6141,23.7037,94810.0
2016-01-25 09:40:00,26.44,26.48,26.38,26.41,94567.0,23.6947,23.7306,23.641,23.6679,94567.0
2016-01-25 09:45:00,26.4,26.4,26.28,26.33,66594.0,23.6589,23.6589,23.5513,23.5962,66594.0
2016-01-25 09:50:00,26.32,26.34,26.21,26.28,84508.0,23.5872,23.6051,23.4886,23.5513,84508.0
2016-01-25 09:55:00,26.28,26.3,26.24,26.3,80572.0,23.5513,23.5693,23.5155,23.5693,80572.0
2016-01-25 10:00:00,26.3,26.35,26.28,26.32,302419.0,23.5693,23.6141,23.5513,23.5872,302419.0
2016-01-25 10:05:00,26.32,26.32,26.21,26.21,332833.0,23.5872,23.5872,23.4886,23.4886,332833.0
2016-01-25 10:10:00,26.22,26.23,26.17,26.19,163330.0,23.4976,23.5065,23.4528,23.4707,163330.0
2016-01-25 10:15:00,26.19,26.31,26.18,26.28,108601.0,23.4707,23.5782,23.4617,23.5513,108601.0
2016-01-25 10:20:00,26.29,26.4,26.26,26.4,70570.0,23.5603,23.6589,23.5334,23.6589,70570.0
2016-01-25 10:25:00,26.41,26.42,26.37,26.41,136188.0,23.6679,23.6768,23.632,23.6679,136188.0
2016-01-25 10:30:00,26.41,26.45,26.37,26.43,74211.0,23.6679,23.7037,23.632,23.6858,74211.0
2016-01-25 10:35:00,26.43,26.47,26.39,26.47,80494.0,23.6858,23.7216,23.6499,23.7216,80494.0
2016-01-25 10:40:00,26.47,26.48,26.4,26.45,82468.0,23.7216,23.7306,23.6589,23.7037,82468.0
2016-01-25 10:45:00,26.45,26.52,26.42,26.52,71205.0,23.7037,23.7664,23.6768,23.7664,71205.0
2016-01-25 10:50:00,26.51,26.55,26.48,26.49,106419.0,23.7575,23.7933,23.7306,23.7395,106419.0
2016-01-25 10:55:00,26.49,26.53,26.47,26.48,63976.0,23.7395,23.7754,23.7216,23.7306,63976.0
2016-01-25 11:00:00,26.47,26.47,26.34,26.39,83746.0,23.7216,23.7216,23.6051,23.6499,83746.0
2016-01-25 11:05:00,26.4,26.43,26.36,26.38,58079.0,23.6589,23.6858,23.623,23.641,58079.0
2016-01-25 11:10:00,26.37,26.38,26.25,26.26,133543.0,23.632,23.641,23.5245,23.5334,133543.0
2016-01-25 11:15:00,26.25,26.31,26.24,26.29,50815.0,23.5245,23.5782,23.5155,23.5603,50815.0
2016-01-25 11:20:00,26.29,26.35,26.28,26.33,74592.0,23.5603,23.6141,23.5513,23.5962,74592.0
2016-01-25 11:25:00,26.33,26.4,26.32,26.39,83547.0,23.5962,23.6589,23.5872,23.6499,83547.0
2016-01-25 11:30:00,26.38,26.4,26.35,26.4,66588.0,23.641,23.6589,23.6141,23.6589,66588.0
2016-01-25 11:35:00,26.39,26.41,26.36,26.4,59959.0,23.6499,23.6679,23.623,23.6589,59959.0
2016-01-25 11:40:00,26.39,26.45,26.37,26.38,61764.0,23.6499,23.7037,23.632,23.641,61764.0
2016-01-25 11:45:00,26.37,26.41,26.36,26.38,62039.0,23.632,23.6679,23.623,23.641,62039.0
2016-01-25 11:50:00,26.38,26.48,26.37,26.46,69247.0,23.641,23.7306,23.632,23.7127,69247.0
2016-01-25 11:55:00,26.47,26.48,26.42,26.42,60768.0,23.7216,23.7306,23.6768,23.6768,60768.0
2016-01-25 12:00:00,26.41,26.46,26.4,26.42,55410.0,23.6679,23.7127,23.6589,23.6768,55410.0
2016-01-25 12:05:00,26.41,26.45,26.38,26.43,40048.0,23.6679,23.7037,23.641,23.6858,40048.0
2016-01-25 12:10:00,26.43,26.45,26.41,26.42,58874.0,23.6858,23.7037,23.6679,23.6768,58874.0
2016-01-25 12:15:00,26.41,26.48,26.41,26.47,55981.0,23.6679,23.7306,23.6679,23.7216,55981.0
2016-01-25 12:20:00,26.47,26.48,26.44,26.45,111164.0,23.7216,23.7306,23.6947,23.7037,111164.0
2016-01-25 12:25:00,26.45,26.47,26.41,26.42,72134.0,23.7037,23.7216,23.6679,23.6768,72134.0
2016-01-25 12:30:00,26.42,26.45,26.4,26.43,61727.0,23.6768,23.7037,23.6589,23.6858,61727.0
2016-01-25 12:35:00,26.43,26.46,26.42,26.46,72234.0,23.6858,23.7127,23.6768,23.7127,72234.0
2016-01-25 12:40:00,26.46,26.51,26.46,26.48,68424.0,23.7127,23.7575,23.7127,23.7306,68424.0
2016-01-25 12:45:00,26.48,26.51,26.47,26.5,57654.0,23.7306,23.7575,23.7216,23.7485,57654.0
2016-01-25 12:50:00,26.5,26.51,26.41,26.41,99188.0,23.7485,23.7575,23.6679,23.6679,99188.0
2016-01-25 12:55:00,26.42,26.48,26.41,26.47,61927.0,23.6768,23.7306,23.6679,23.7216,61927.0
2016-01-25 13:00:00,26.46,26.51,26.45,26.51,92414.0,23.7127,23.7575,23.7037,23.7575,92414.0
2016-01-25 13:05:00,26.51,26.52,26.45,26.48,91306.0,23.7575,23.7664,23.7037,23.7306,91306.0
2016-01-25 13:10:00,26.48,26.51,26.44,26.5,130263.0,23.7306,23.7575,23.6947,23.7485,130263.0
2016-01-25 13:15:00,26.49,26.51,26.44,26.48,89751.0,23.7395,23.7575,23.6947,23.7306,89751.0
2016-01-25 13:20:00,26.48,26.51,26.47,26.49,79495.0,23.7306,23.7575,23.7216,23.7395,79495.0
2016-01-25 13:25:00,26.49,26.49,26.44,26.49,60868.0,23.7395,23.7395,23.6947,23.7395,60868.0
2016-01-25 13:30:00,26.49,26.55,26.49,26.52,79522.0,23.7395,23.7933,23.7395,23.7664,79522.0
2016-01-25 13:35:00,26.51,26.54,26.49,26.49,77660.0,23.7575,23.7844,23.7395,23.7395,77660.0
2016-01-25 13:40:00,26.49,26.52,26.49,26.5,98394.0,23.7395,23.7664,23.7395,23.7485,98394.0
2016-01-25 13:45:00,26.5,26.52,26.42,26.43,99616.0,23.7485,23.7664,23.6768,23.6858,99616.0
2016-01-25 13:50:00,26.43,26.44,26.39,26.4,114228.0,23.6858,23.6947,23.6499,23.6589,114228.0
2016-01-25 13:55:00,26.4,26.43,26.39,26.41,101095.0,23.6589,23.6858,23.6499,23.6679,101095.0
2016-01-25 14:00:00,26.4,26.42,26.34,26.35,202743.0,23.6589,23.6768,23.6051,23.6141,202743.0
2016-01-25 14:05:00,26.35,26.41,26.34,26.41,52510.0,23.6141,23.6679,23.6051,23.6679,52510.0
2016-01-25 14:10:00,26.41,26.42,26.38,26.39,96769.0,23.6679,23.6768,23.641,23.6499,96769.0
2016-01-25 14:15:00,26.39,26.44,26.38,26.41,126864.0,23.6499,23.6947,23.641,23.6679,126864.0
2016-01-25 14:20:00,26.42,26.42,26.37,26.39,132245.0,23.6768,23.6768,23.632,23.6499,132245.0
2016-01-25 14:25:00,26.4,26.4,26.33,26.37,77345.0,23.6589,23.6589,23.5962,23.632,77345.0
2016-01-25 14:30:00,26.38,26.42,26.37,26.41,111456.0,23.641,23.6768,23.632,23.6679,111456.0
2016-01-25 14:35:00,26.41,26.45,26.38,26.44,74455.0,23.6679,23.7037,23.641,23.6947,74455.0
2016-01-25 14:40:00,26.43,26.44,26.39,26.41,73278.0,23.6858,23.6947,23.6499,23.6679,73278.0
2016-01-25 14:45:00,26.41,26.43,26.37,26.38,69002.0,23.6679,23.6858,23.632,23.641,69002.0
2016-01-25 14:50:00,26.37,26.41,26.37,26.38,71943.0,23.632,23.6679,23.632,23.641,71943.0
2016-01-25 14:55:00,26.37,26.41,26.33,26.33,123565.0,23.632,23.6679,23.5962,23.5962,123565.0
2016-01-25 15:00:00,26.34,26.39,26.33,26.36,88553.0,23.6051,23.6499,23.5962,23.623,88553.0
2016-01-25 15:05:00,26.36,26.36,26.3,26.3,148711.0,23.623,23.623,23.5693,23.5693,148711.0
2016-01-25 15:10:00,26.3,26.31,26.26,26.26,125994.0,23.5693,23.5782,23.5334,23.5334,125994.0
2016-01-25 15:15:00,26.26,26.26,26.2,26.21,198801.0,23.5334,23.5334,23.4797,23.4886,198801.0
2016-01-25 15:20:00,26.21,26.22,26.13,26.14,137212.0,23.4886,23.4976,23.4169,23.4259,137212.0
2016-01-25 15:25:00,26.15,26.24,26.14,26.19,124505.0,23.4348,23.5155,23.4259,23.4707,124505.0
2016-01-25 15:30:00,26.18,26.23,26.16,26.18,121348.0,23.4617,23.5065,23.4438,23.4617,121348.0
2016-01-25 15:35:00,26.18,26.19,26.13,26.16,123799.0,23.4617,23.4707,23.4169,23.4438,123799.0
2016-01-25 15:40:00,26.15,26.18,26.11,26.12,167399.0,23.4348,23.4617,23.399,23.408,167399.0
2016-01-25 15:45:00,26.12,26.17,26.11,26.17,180716.0,23.408,23.4528,23.399,23.4528,180716.0
2016-01-25 15:50:00,26.17,26.19,26.11,26.17,271439.0,23.4528,23.4707,23.399,23.4528,271439.0
2016-01-25 15:55:00,26.17,26.18,26.1,26.13,487052.0,23.4528,23.4617,23.39,23.4169,487052.0
2016-01-26 09:30:00,26.23,26.47,26.2,26.46,194429.0,23.5065,23.7216,23.4797,23.7127,194429.0
2016-01-26 09:35:00,26.46,26.51,26.37,26.49,309656.0,23.7127,23.7575,23.632,23.7395,309656.0
2016-01-26 09:40:00,26.48,26.57,26.48,26.56,176055.0,23.7306,23.8112,23.7306,23.8023,176055.0
2016-01-26 09:45:00,26.55,26.56,26.4,26.4,178888.0,23.7933,23.8023,23.6589,23.6589,178888.0
2016-01-26 09:50:00,26.41,26.45,26.36,26.39,99959.0,23.6679,23.7037,23.623,23.6499,99959.0
2016-01-26 09:55:00,26.39,26.4,26.32,26.35,68155.0,23.6499,23.6589,23.5872,23.6141,68155.0
2016-01-26 10:00:00,26.35,26.4,26.32,26.36,117756.0,23.6141,23.6589,23.5872,23.623,117756.0
2016-01-26 10:05:00,26.36,26.36,26.28,26.33,136111.0,23.623,23.623,23.5513,23.5962,136111.0
2016-01-26 10:10:00,26.34,26.39,26.32,26.36,58170.0,23.6051,23.6499,23.5872,23.623,58170.0
2016-01-26 10:15:00,26.37,26.52,26.34,26.48,130101.0,23.632,23.7664,23.6051,23.7306,130101.0
2016-01-26 10:20:00,26.48,26.49,26.43,26.46,198393.0,23.7306,23.7395,23.6858,23.7127,198393.0
2016-01-26 10:25:00,26.47,26.5,26.44,26.46,40156.0,23.7216,23.7485,23.6947,23.7127,40156.0
2016-01-26 10:30:00,26.46,26.51,26.45,26.48,59832.0,23.7127,23.7575,23.7037,23.7306,59832.0
2016-01-26 10:35:00,26.48,26.56,26.48,26.54,39635.0,23.7306,23.8023,23.7306,23.7844,39635.0
2016-01-26 10:40:00,26.55,26.58,26.51,26.57,33976.0,23.7933,23.8202,23.7575,23.8112,33976.0
2016-01-26 10:45:00,26.57,26.59,26.52,26.53,57803.0,23.8112,23.8292,23.7664,23.7754,57803.0
2016-01-26 10:50:00,26.53,26.56,26.51,26.52,87659.0,23.7754,23.8023,23.7575,23.7664,87659.0
2016-01-26 10:55:00,26.51,26.54,26.47,26.48,67096.0,23.7575,23.7844,23.7216,23.7306,67096.0
2016-01-26 11:00:00,26.48,26.57,26.47,26.55,40613.0,23.7306,23.8112,23.7216,23.7933,40613.0
2016-01-26 11:05:00,26.55,26.57,26.49,26.52,33531.0,23.7933,23.8112,23.7395,23.7664,33531.0
2016-01-26 11:10:00,26.51,26.52,26.46,26.51,27285.0,23.7575,23.7664,23.7127,23.7575,27285.0
2016-01-26 11:15:00,26.51,26.51,26.43,26.46,52820.0,23.7575,23.7575,23.6858,23.7127,52820.0
2016-01-26 11:20:00,26.46,26.46,26.4,26.41,20765.0,23.7127,23.7127,23.6589,23.6679,20765.0
2016-01-26 11:25:00,26.4,26.47,26.38,26.45,21723.0,23.6589,23.7216,23.641,23.7037,21723.0
2016-01-26 11:30:00,26.45,26.45,26.35,26.37,46424.0,23.7037,23.7037,23.6141,23.632,46424.0
2016-01-26 11:35:00,26.37,26.39,26.33,26.36,25936.0,23.632,23.6499,23.5962,23.623,25936.0
2016-01-26 11:40:00,26.36,26.36,26.33,26.34,26018.0,23.623,23.623,23.5962,23.6051,26018.0
2016-01-26 11:45:00,26.34,26.34,26.29,26.3,55695.0,23.6051,23.6051,23.5603,23.5693,55695.0
2016-01-26 11:50:00,26.3,26.34,26.29,26.34,130928.0,23.5693,23.6051,23.5603,23.6051,130928.0
2016-01-26 11:55:00,26.34,26.36,26.31,26.33,53913.0,23.6051,23.623,23.5782,23.5962,53913.0
2016-01-26 12:00:00,26.33,26.37,26.32,26.37,67451.0,23.5962,23.632,23.5872,23.632,67451.0
2016-01-26 12:05:00,26.37,26.38,26.33,26.34,208769.0,23.632,23.641,23.5962,23.6051,208769.0
2016-01-26 12:10:00,26.35,26.43,26.34,26.43,36928.0,23.6141,23.6858,23.6051,23.6858,36928.0
2016-01-26 12:15:00,26.43,26.46,26.42,26.43,59393.0,23.6858,23.7127,23.6768,23.6858,59393.0
2016-01-26 12:20:00,26.43,26.46,26.41,26.44,23716.0,23.6858,23.7127,23.6679,23.6947,23716.0
2016-01-26 12:25:00,26.44,26.48,26.42,26.46,59775.0,23.6947,23.7306,23.6768,23.7127,59775.0
2016-01-26 12:30:00,26.46,26.48,26.45,26.47,20538.0,23.7127,23.7306,23.7037,23.7216,20538.0
2016-01-26 12:35:00,26.48,26.49,26.46,26.47,32869.0,23.7306,23.7395,23.7127,23.7216,32869.0
2016-01-26 12:40:00,26.47,26.5,26.46,26.49,20345.0,23.7216,23.7485,23.7127,23.7395,20345.0
2016-01-26 12:45:00,26.49,26.53,26.48,26.52,126464.0,23.7395,23.7754,23.7306,23.7664,126464.0
2016-01-26 12:50:00,26.52,26.53,26.49,26.5,25784.0,23.7664,23.7754,23.7395,23.7485,25784.0
2016-01-26 12:55:00,26.5,26.52,26.48,26.51,15997.0,23.7485,23.7664,23.7306,23.7575,15997.0
2016-01-26 13:00:00,26.51,26.55,26.51,26.55,20371.0,23.7575,23.7933,23.7575,23.7933,20371.0
2016-01-26 13:05:00,26.55,26.55,26.49,26.51,46689.0,23.7933,23.7933,23.7395,23.7575,46689.0
2016-01-26 13:10:00,26.51,26.54,26.51,26.52,76001.0,23.7575,23.7844,23.7575,23.7664,76001.0
2016-01-26 13:15:00,26.51,26.55,26.51,26.53,43361.0,23.7575,23.7933,23.7575,23.7754,43361.0
2016-01-26 13:20:00,26.54,26.58,26.53,26.57,25148.0,23.7844,23.8202,23.7754,23.8112,25148.0
2016-01-26 13:25:00,26.57,26.6,26.56,26.57,33657.0,23.8112,23.8381,23.8023,23.8112,33657.0
2016-01-26 13:30:00,26.57,26.58,26.52,26.52,54246.0,23.8112,23.8202,23.7664,23.7664,54246.0
2016-01-26 13:35:00,26.53,26.53,26.49,26.51,43744.0,23.7754,23.7754,23.7395,23.7575,43744.0
2016-01-26 13:40:00,26.51,26.54,26.48,26.49,38439.0,23.7575,23.7844,23.7306,23.7395,38439.0
2016-01-26 13:45:00,26.48,26.52,26.48,26.52,23257.0,23.7306,23.7664,23.7306,23.7664,23257.0
2016-01-26 13:50:00,26.52,26.53,26.48,26.48,29255.0,23.7664,23.7754,23.7306,23.7306,29255.0
2016-01-26 13:55:00,26.49,26.49,26.45,26.46,19202.0,23.7395,23.7395,23.7037,23.7127,19202.0
2016-01-26 14:00:00,26.46,26.46,26.42,26.42,29313.0,23.7127,23.7127,23.6768,23.6768,29313.0
2016-01-26 14:05:00,26.42,26.45,26.41,26.43,50016.0,23.6768,23.7037,23.6679,23.6858,50016.0
2016-01-26 14:10:00,26.44,26.44,26.37,26.38,48252.0,23.6947,23.6947,23.632,23.641,48252.0
2016-01-26 14:15:00,26.38,26.42,26.37,26.38,40775.0,23.641,23.6768,23.632,23.641,40775.0
2016-01-26 14:20:00,26.38,26.39,26.36,26.37,33264.0,23.641,23.6499,23.623,23.632,33264.0
2016-01-26 14:25:00,26.37,26.37,26.29,26.3,93566.0,23.632,23.632,23.5603,23.5693,93566.0
2016-01-26 14:30:00,26.3,26.34,26.29,26.32,39599.0,23.5693,23.6051,23.5603,23.5872,39599.0
2016-01-26 14:35:00,26.32,26.34,26.29,26.33,47706.0,23.5872,23.6051,23.5603,23.5962,47706.0
2016-01-26 14:40:00,26.34,26.38,26.32,26.37,61527.0,23.6051,23.641,23.5872,23.632,61527.0
2016-01-26 14:45:00,26.38,26.39,26.33,26.35,39263.0,23.641,23.6499,23.5962,23.6141,39263.0
2016-01-26 14:50:00,26.35,26.41,26.34,26.4,46213.0,23.6141,23.6679,23.6051,23.6589,46213.0
2016-01-26 14:55:00,26.41,26.42,26.36,26.37,61438.0,23.6679,23.6768,23.623,23.632,61438.0
2016-01-26 15:00:00,26.37,26.39,26.34,26.35,71096.0,23.632,23.6499,23.6051,23.6141,71096.0
2016-01-26 15:05:00,26.35,26.37,26.32,26.36,75936.0,23.6141,23.632,23.5872,23.623,75936.0
2016-01-26 15:10:00,26.36,26.41,26.35,26.4,87614.0,23.623,23.6679,23.6141,23.6589,87614.0
2016-01-26 15:15:00,26.41,26.49,26.4,26.47,216560.0,23.6679,23.7395,23.6589,23.7216,216560.0
2016-01-26 15:20:00,26.47,26.5,26.46,26.49,133051.0,23.7216,23.7485,23.7127,23.7395,133051.0
2016-01-26 15:25:00,26.49,26.5,26.46,26.48,182506.0,23.7395,23.7485,23.7127,23.7306,182506.0
2016-01-26 15:30:00,26.48,26.49,26.46,26.48,130214.0,23.7306,23.7395,23.7127,23.7306,130214.0
2016-01-26 15:35:00,26.48,26.53,26.45,26.52,203216.0,23.7306,23.7754,23.7037,23.7664,203216.0
2016-01-26 15:40:00,26.53,26.63,26.52,26.62,182546.0,23.7754,23.865,23.7664,23.856,182546.0
2016-01-26 15:45:00,26.62,26.62,26.57,26.62,220426.0,23.856,23.856,23.8112,23.856,220426.0
2016-01-26 15:50:00,26.61,26.62,26.56,26.61,280746.0,23.8471,23.856,23.8023,23.8471,280746.0
2016-01-26 15:55:00,26.61,26.67,26.58,26.66,531279.0,23.8471,23.9009,23.8202,23.8919,531279.0
2016-01-27 09:30:00,26.69,26.84,26.63,26.67,195177.0,23.9188,24.0532,23.865,23.9009,195177.0
2016-01-27 09:35:00,26.65,26.92,26.64,26.91,200739.0,23.8829,24.1249,23.874,24.1159,200739.0
2016-01-27 09:40:00,26.91,26.99,26.9,26.95,261263.0,24.1159,24.1876,24.107,24.1518,261263.0
2016-01-27 09:45:00,26.95,27.07,26.94,26.94,218868.0,24.1518,24.2593,24.1428,24.1428,218868.0
2016-01-27 09:50:00,26.94,26.94,26.79,26.83,222952.0,24.1428,24.1428,24.0084,24.0442,222952.0
2016-01-27 09:55:00,26.83,26.85,26.7,26.7,229231.0,24.0442,24.0622,23.9277,23.9277,229231.0
2016-01-27 10:00:00,26.7,26.73,26.64,26.71,249025.0,23.9277,23.9546,23.874,23.9367,249025.0
2016-01-27 10:05:00,26.7,26.72,26.65,26.71,116775.0,23.9277,23.9457,23.8829,23.9367,116775.0
2016-01-27 10:10:00,26.71,26.71,26.56,26.6,147365.0,23.9367,23.9367,23.8023,23.8381,147365.0
2016-01-27 10:15:00,26.59,26.62,26.53,26.6,96011.0,23.8292,23.856,23.7754,23.8381,96011.0
2016-01-27 10:20:00,26.6,26.62,26.52,26.54,65673.0,23.8381,23.856,23.7664,23.7844,65673.0
2016-01-27 10:25:00,26.53,26.53,26.46,26.48,73994.0,23.7754,23.7754,23.7127,23.7306,73994.0
2016-01-27 10:30:00,26.49,26.54,26.47,26.49,88314.0,23.7395,23.7844,23.7216,23.7395,88314.0
2016-01-27 10:35:00,26.5,26.61,26.49,26.56,171866.0,23.7485,23.8471,23.7395,23.8023,171866.0
2016-01-27 10:40:00,26.56,26.57,26.5,26.53,98587.0,23.8023,23.8112,23.7485,23.7754,98587.0
2016-01-27 10:45:00,26.53,26.56,26.46,26.47,81696.0,23.7754,23.8023,23.7127,23.7216,81696.0
2016-01-27 10:50:00,26.47,26.47,26.38,26.41,78729.0,23.7216,23.7216,23.641,23.6679,78729.0
2016-01-27 10:55:00,26.42,26.49,26.4,26.48,75865.0,23.6768,23.7395,23.6589,23.7306,75865.0
2016-01-27 11:00:00,26.48,26.54,26.46,26.54,75991.0,23.7306,23.7844,23.7127,23.7844,75991.0
2016-01-27 11:05:00,26.54,26.55,26.53,26.54,96544.0,23.7844,23.7933,23.7754,23.7844,96544.0
2016-01-27 11:10:00,26.54,26.55,26.51,26.54,97038.0,23.7844,23.7933,23.7575,23.7844,97038.0
2016-01-27 11:15:00,26.54,26.62,26.53,26.57,161260.0,23.7844,23.856,23.7754,23.8112,161260.0
2016-01-27 11:20:00,26.57,26.6,26.56,26.56,86811.0,23.8112,23.8381,23.8023,23.8023,86811.0
2016-01-27 11:25:00,26.56,26.65,26.52,26.63,111524.0,23.8023,23.8829,23.7664,23.865,111524.0
2016-01-27 11:30:00,26.63,26.67,26.62,26.65,134948.0,23.865,23.9009,23.856,23.8829,134948.0
2016-01-27 11:35:00,26.66,26.76,26.65,26.76,182556.0,23.8919,23.9815,23.8829,23.9815,182556.0
2016-01-27 11:40:00,26.76,26.88,26.72,26.87,300949.0,23.9815,24.0891,23.9457,24.0801,300949.0
2016-01-27 11:45:00,26.86,26.87,26.77,26.78,138959.0,24.0711,24.0801,23.9905,23.9994,138959.0
2016-01-27 11:50:00,26.78,26.81,26.76,26.77,168082.0,23.9994,24.0263,23.9815,23.9905,168082.0
2016-01-27 11:55:00,26.77,26.78,26.74,26.75,177645.0,23.9905,23.9994,23.9636,23.9725,177645.0
2016-01-27 12:00:00,26.74,26.79,26.74,26.76,145946.0,23.9636,24.0084,23.9636,23.9815,145946.0
2016-01-27 12:05:00,26.76,26.77,26.69,26.7,202056.0,23.9815,23.9905,23.9188,23.9277,202056.0
2016-01-27 12:10:00,26.71,26.78,26.69,26.76,130454.0,23.9367,23.9994,23.9188,23.9815,130454.0
2016-01-27 12:15:00,26.77,26.79,26.73,26.75,187636.0,23.9905,24.0084,23.9546,23.9725,187636.0
2016-01-27 12:20:00,26.75,26.75,26.69,26.72,226005.0,23.9725,23.9725,23.9188,23.9457,226005.0
2016-01-27 12:25:00,26.72,26.76,26.71,26.72,98286.0,23.9457,23.9815,23.9367,23.9457,98286.0
2016-01-27 12:30:00,26.72,26.75,26.66,26.66,110557.0,23.9457,23.9725,23.8919,23.8919,110557.0
2016-01-27 12:35:00,26.67,26.75,26.65,26.73,157632.0,23.9009,23.9725,23.8829,23.9546,157632.0
2016-01-27 12:40:00,26.73,26.75,26.69,26.71,126968.0,23.9546,23.9725,23.9188,23.9367,126968.0
2016-01-27 12:45:00,26.7,26.7,26.68,26.69,76452.0,23.9277,23.9277,23.9098,23.9188,76452.0
2016-01-27 12:50:00,26.7,26.71,26.69,26.7,95454.0,23.9277,23.9367,23.9188,23.9277,95454.0
2016-01-27 12:55:00,26.71,26.74,26.7,26.74,233964.0,23.9367,23.9636,23.9277,23.9636,233964.0
2016-01-27 13:00:00,26.74,26.79,26.71,26.79,159531.0,23.9636,24.0084,23.9367,24.0084,159531.0
2016-01-27 13:05:00,26.78,26.84,26.77,26.83,144992.0,23.9994,24.0532,23.9905,24.0442,144992.0
2016-01-27 13:10:00,26.83,26.86,26.77,26.78,129636.0,24.0442,24.0711,23.9905,23.9994,129636.0
2016-01-27 13:15:00,26.77,26.78,26.69,26.7,110044.0,23.9905,23.9994,23.9188,23.9277,110044.0
2016-01-27 13:20:00,26.71,26.74,26.66,26.74,121915.0,23.9367,23.9636,23.8919,23.9636,121915.0
2016-01-27 13:25:00,26.74,26.77,26.68,26.69,101413.0,23.9636,23.9905,23.9098,23.9188,101413.0
2016-01-27 13:30:00,26.69,26.75,26.68,26.74,108437.0,23.9188,23.9725,23.9098,23.9636,108437.0
2016-01-27 13:35:00,26.74,26.79,26.74,26.78,154732.0,23.9636,24.0084,23.9636,23.9994,154732.0
2016-01-27 13:40:00,26.78,26.78,26.71,26.76,159245.0,23.9994,23.9994,23.9367,23.9815,159245.0
2016-01-27 13:45:00,26.76,26.79,26.75,26.77,194452.0,23.9815,24.0084,23.9725,23.9905,194452.0
2016-01-27 13:50:00,26.78,26.86,26.77,26.86,137367.0,23.9994,24.0711,23.9905,24.0711,137367.0
2016-01-27 13:55:00,26.85,26.9,26.84,26.89,125217.0,24.0622,24.107,24.0532,24.098,125217.0
2016-01-27 14:00:00,26.89,27.02,26.73,26.86,325446.0,24.098,24.2145,23.9546,24.0711,325446.0
2016-01-27 14:05:00,26.86,26.87,26.61,26.63,209381.0,24.0711,24.0801,23.8471,23.865,209381.0
2016-01-27 14:10:00,26.63,26.68,26.57,26.61,223349.0,23.865,23.9098,23.8112,23.8471,223349.0
2016-01-27 14:15:00,26.62,26.73,26.61,26.69,181320.0,23.856,23.9546,23.8471,23.9188,181320.0
2016-01-27 14:20:00,26.7,26.77,26.66,26.67,212024.0,23.9277,23.9905,23.8919,23.9009,212024.0
2016-01-27 14:25:00,26.66,26.72,26.63,26.7,235763.0,23.8919,23.9457,23.865,23.9277,235763.0
2016-01-27 14:30:00,26.7,26.76,26.67,26.73,173280.0,23.9277,23.9815,23.9009,23.9546,173280.0
2016-01-27 14:35:00,26.74,26.74,26.57,26.58,192107.0,23.9636,23.9636,23.8112,23.8202,192107.0
2016-01-27 14:40:00,26.58,26.6,26.52,26.59,148278.0,23.8202,23.8381,23.7664,23.8292,148278.0
2016-01-27 14:45:00,26.59,26.65,26.57,26.61,147815.0,23.8292,23.8829,23.8112,23.8471,147815.0
2016-01-27 14:50:00,26.61,26.65,26.58,26.59,168834.0,23.8471,23.8829,23.8202,23.8292,168834.0
2016-01-27 14:55:00,26.6,26.6,26.46,26.48,237641.0,23.8381,23.8381,23.7127,23.7306,237641.0
2016-01-27 15:00:00,26.47,26.47,26.27,26.29,425571.0,23.7216,23.7216,23.5424,23.5603,425571.0
2016-01-27 15:05:00,26.29,26.29,26.18,26.23,382140.0,23.5603,23.5603,23.4617,23.5065,382140.0
2016-01-27 15:10:00,26.23,26.24,26.09,26.17,461605.0,23.5065,23.5155,23.3811,23.4528,461605.0
2016-01-27 15:15:00,26.17,26.26,26.14,26.23,362830.0,23.4528,23.5334,23.4259,23.5065,362830.0
2016-01-27 15:20:00,26.23,26.23,26.16,26.17,373483.0,23.5065,23.5065,23.4438,23.4528,373483.0
2016-01-27 15:25:00,26.17,26.19,26.16,26.19,378424.0,23.4528,23.4707,23.4438,23.4707,378424.0
2016-01-27 15:30:00,26.19,26.26,26.15,26.24,257152.0,23.4707,23.5334,23.4348,23.5155,257152.0
2016-01-27 15:35:00,26.24,26.37,26.21,26.29,336214.0,23.5155,23.632,23.4886,23.5603,336214.0
2016-01-27 15:40:00,26.29,26.3,26.22,26.25,412917.0,23.5603,23.5693,23.4976,23.5245,412917.0
2016-01-27 15:45:00,26.25,26.31,26.24,26.3,429220.0,23.5245,23.5782,23.5155,23.5693,429220.0
2016-01-27 15:50:00,26.3,26.35,26.26,26.33,435391.0,23.5693,23.6141,23.5334,23.5962,435391.0
2016-01-27 15:55:00,26.33,26.47,26.3,26.43,970980.0,23.5962,23.7216,23.5693,23.6858,970980.0
2016-01-28 09:30:00,23.24,24.13,23.2,23.52,2496681.0,20.827,21.6246,20.7911,21.0779,2496681.0
2016-01-28 09:35:00,23.53,23.76,23.2,23.39,1676207.0,21.0869,21.293,20.7911,20.9614,1676207.0
2016-01-28 09:40:00,23.39,23.57,23.3,23.39,1073893.0,20.9614,21.1227,20.8808,20.9614,1073893.0
2016-01-28 09:45:00,23.39,23.4,23.2,23.26,1312992.0,20.9614,20.9704,20.7911,20.8449,1312992.0
2016-01-28 09:50:00,23.26,23.27,23.03,23.07,1669135.0,20.8449,20.8539,20.6388,20.6746,1669135.0
2016-01-28 09:55:00,23.07,23.19,23.01,23.18,864398.0,20.6746,20.7822,20.6209,20.7732,864398.0
2016-01-28 10:00:00,23.18,23.35,23.15,23.28,1007268.0,20.7732,20.9256,20.7463,20.8628,1007268.0
2016-01-28 10:05:00,23.28,23.4,23.18,23.2,838177.0,20.8628,20.9704,20.7732,20.7911,838177.0
2016-01-28 10:10:00,23.2,23.2,22.98,23.11,779450.0,20.7911,20.7911,20.594,20.7105,779450.0
2016-01-28 10:15:00,23.11,23.15,22.92,22.94,1010306.0,20.7105,20.7463,20.5402,20.5581,1010306.0
2016-01-28 10:20:00,22.94,22.95,22.75,22.95,940979.0,20.5581,20.5671,20.3879,20.5671,940979.0
2016-01-28 10:25:00,22.95,23.06,22.82,22.82,486593.0,20.5671,20.6657,20.4506,20.4506,486593.0
2016-01-28 10:30:00,22.82,22.88,22.77,22.87,677987.0,20.4506,20.5044,20.4058,20.4954,677987.0
2016-01-28 10:35:00,22.87,22.98,22.84,22.95,442466.0,20.4954,20.594,20.4685,20.5671,442466.0
2016-01-28 10:40:00,22.96,23.02,22.87,22.96,548718.0,20.5761,20.6298,20.4954,20.5761,548718.0
2016-01-28 10:45:00,22.96,23.0,22.88,22.98,355781.0,20.5761,20.6119,20.5044,20.594,355781.0
2016-01-28 10:50:00,22.98,23.13,22.97,23.0,494514.0,20.594,20.7284,20.585,20.6119,494514.0
2016-01-28 10:55:00,23.0,23.05,23.0,23.01,490029.0,20.6119,20.6567,20.6119,20.6209,490029.0
2016-01-28 11:00:00,23.01,23.11,22.98,23.1,884744.0,20.6209,20.7105,20.594,20.7015,884744.0
2016-01-28 11:05:00,23.11,23.13,22.81,22.82,630708.0,20.7105,20.7284,20.4416,20.4506,630708.0
2016-01-28 11:10:00,22.81,23.0,22.71,22.94,772593.0,20.4416,20.6119,20.352,20.5581,772593.0
2016-01-28 11:15:00,22.94,23.01,22.85,22.94,503744.0,20.5581,20.6209,20.4775,20.5581,503744.0
2016-01-28 11:20:00,22.94,23.01,22.92,23.0,379301.0,20.5581,20.6209,20.5402,20.6119,379301.0
2016-01-28 11:25:00,23.0,23.01,22.96,22.96,406958.0,20.6119,20.6209,20.5761,20.5761,406958.0
2016-01-28 11:30:00,22.96,23.01,22.87,22.94,504145.0,20.5761,20.6209,20.4954,20.5581,504145.0
2016-01-28 11:35:00,22.94,23.0,22.93,22.98,180483.0,20.5581,20.6119,20.5492,20.594,180483.0
2016-01-28 11:40:00,22.98,22.99,22.92,22.94,296904.0,20.594,20.603,20.5402,20.5581,296904.0
2016-01-28 11:45:00,22.94,22.96,22.83,22.83,341547.0,20.5581,20.5761,20.4596,20.4596,341547.0
2016-01-28 11:50:00,22.83,22.86,22.79,22.86,137245.0,20.4596,20.4864,20.4237,20.4864,137245.0
2016-01-28 11:55:00,22.86,22.92,22.83,22.83,284368.0,20.4864,20.5402,20.4596,20.4596,284368.0
2016-01-28 12:00:00,22.83,22.88,22.82,22.88,179825.0,20.4596,20.5044,20.4506,20.5044,179825.0
2016-01-28 12:05:00,22.88,22.93,22.86,22.89,278164.0,20.5044,20.5492,20.4864,20.5133,278164.0
2016-01-28 12:10:00,22.89,22.94,22.86,22.93,274142.0,20.5133,20.5581,20.4864,20.5492,274142.0
2016-01-28 12:15:00,22.93,22.93,22.9,22.91,150930.0,20.5492,20.5492,20.5223,20.5313,150930.0
2016-01-28 12:20:00,22.91,23.01,22.91,22.99,438606.0,20.5313,20.6209,20.5313,20.603,438606.0
2016-01-28 12:25:00,22.99,23.0,22.91,22.98,293254.0,20.603,20.6119,20.5313,20.594,293254.0
2016-01-28 12:30:00,22.98,23.0,22.97,23.0,222208.0,20.594,20.6119,20.585,20.6119,222208.0
2016-01-28 12:35:00,23.0,23.11,22.99,23.07,506677.0,20.6119,20.7105,20.603,20.6746,506677.0
2016-01-28 12:40:00,23.06,23.09,22.96,23.01,411959.0,20.6657,20.6926,20.5761,20.6209,411959.0
2016-01-28 12:45:00,23.02,23.06,22.99,22.99,466109.0,20.6298,20.6657,20.603,20.603,466109.0
2016-01-28 12:50:00,22.98,23.0,22.91,22.92,151100.0,20.594,20.6119,20.5313,20.5402,151100.0
2016-01-28 12:55:00,22.91,22.92,22.79,22.79,286143.0,20.5313,20.5402,20.4237,20.4237,286143.0
2016-01-28 13:00:00,22.79,22.85,22.75,22.78,278327.0,20.4237,20.4775,20.3879,20.4148,278327.0
2016-01-28 13:05:00,22.79,22.79,22.73,22.75,246948.0,20.4237,20.4237,20.3699,20.3879,246948.0
2016-01-28 13:10:00,22.74,22.83,22.74,22.81,298337.0,20.3789,20.4596,20.3789,20.4416,298337.0
2016-01-28 13:15:00,22.81,22.81,22.52,22.53,395346.0,20.4416,20.4416,20.1818,20.1907,395346.0
2016-01-28 13:20:00,22.53,22.56,22.42,22.43,593994.0,20.1907,20.2176,20.0921,20.1011,593994.0
2016-01-28 13:25:00,22.42,22.47,22.4,22.43,806736.0,20.0921,20.1369,20.0742,20.1011,806736.0
2016-01-28 13:30:00,22.43,22.45,22.4,22.43,453472.0,20.1011,20.119,20.0742,20.1011,453472.0
2016-01-28 13:35:00,22.43,22.46,22.41,22.43,248011.0,20.1011,20.128,20.0832,20.1011,248011.0
2016-01-28 13:40:00,22.43,22.54,22.42,22.54,431299.0,20.1011,20.1997,20.0921,20.1997,431299.0
2016-01-28 13:45:00,22.53,22.54,22.45,22.49,227712.0,20.1907,20.1997,20.119,20.1549,227712.0
2016-01-28 13:50:00,22.49,22.52,22.47,22.51,212823.0,20.1549,20.1818,20.1369,20.1728,212823.0
2016-01-28 13:55:00,22.51,22.58,22.46,22.46,271124.0,20.1728,20.2355,20.128,20.128,271124.0
2016-01-28 14:00:00,22.46,22.61,22.45,22.61,472644.0,20.128,20.2624,20.119,20.2624,472644.0
2016-01-28 14:05:00,22.61,22.64,22.58,22.64,468937.0,20.2624,20.2893,20.2355,20.2893,468937.0
2016-01-28 14:10:00,22.64,22.72,22.62,22.72,471431.0,20.2893,20.361,20.2714,20.361,471431.0
2016-01-28 14:15:00,22.71,22.78,22.7,22.74,546103.0,20.352,20.4148,20.3431,20.3789,546103.0
2016-01-28 14:20:00,22.73,22.86,22.73,22.85,787706.0,20.3699,20.4864,20.3699,20.4775,787706.0
2016-01-28 14:25:00,22.85,23.0,22.85,22.96,681002.0,20.4775,20.6119,20.4775,20.5761,681002.0
2016-01-28 14:30:00,22.96,23.08,22.87,22.88,797969.0,20.5761,20.6836,20.4954,20.5044,797969.0
2016-01-28 14:35:00,22.88,23.0,22.87,22.95,710262.0,20.5044,20.6119,20.4954,20.5671,710262.0
2016-01-28 14:40:00,22.95,23.08,22.94,22.98,1047650.0,20.5671,20.6836,20.5581,20.594,1047650.0
2016-01-28 14:45:00,22.98,23.11,22.98,23.09,742265.0,20.594,20.7105,20.594,20.6926,742265.0
2016-01-28 14:50:00,23.09,23.15,23.08,23.1,729064.0,20.6926,20.7463,20.6836,20.7015,729064.0
2016-01-28 14:55:00,23.1,23.18,23.09,23.16,784148.0,20.7015,20.7732,20.6926,20.7553,784148.0
2016-01-28 15:00:00,23.16,23.18,23.08,23.14,1314494.0,20.7553,20.7732,20.6836,20.7374,1314494.0
2016-01-28 15:05:00,23.14,23.22,23.12,23.22,630332.0,20.7374,20.8091,20.7195,20.8091,630332.0
2016-01-28 15:10:00,23.22,23.36,23.22,23.31,923836.0,20.8091,20.9345,20.8091,20.8897,923836.0
2016-01-28 15:15:00,23.31,23.36,23.25,23.25,1162377.0,20.8897,20.9345,20.836,20.836,1162377.0
2016-01-28 15:20:00,23.26,23.26,23.21,23.22,1006121.0,20.8449,20.8449,20.8001,20.8091,1006121.0
2016-01-28 15:25:00,23.22,23.23,23.08,23.08,1103269.0,20.8091,20.818,20.6836,20.6836,1103269.0
2016-01-28 15:30:00,23.09,23.17,23.06,23.12,908612.0,20.6926,20.7643,20.6657,20.7195,908612.0
2016-01-28 15:35:00,23.13,23.16,23.07,23.09,749966.0,20.7284,20.7553,20.6746,20.6926,749966.0
2016-01-28 15:40:00,23.09,23.1,22.98,22.99,1121177.0,20.6926,20.7015,20.594,20.603,1121177.0
2016-01-28 15:45:00,22.98,23.07,22.95,23.05,1340323.0,20.594,20.6746,20.5671,20.6567,1340323.0
2016-01-28 15:50:00,23.05,23.06,22.96,22.96,1758817.0,20.6567,20.6657,20.5761,20.5761,1758817.0
2016-01-28 15:55:00,22.96,23.2,22.95,23.13,2144362.0,20.5761,20.7911,20.5671,20.7284,2144362.0
2016-01-29 09:30:00,23.16,23.21,23.07,23.11,790206.0,20.7553,20.8001,20.6746,20.7105,790206.0
2016-01-29 09:35:00,23.1,23.2,23.09,23.13,526555.0,20.7015,20.7911,20.6926,20.7284,526555.0
2016-01-29 09:40:00,23.14,23.17,23.0,23.01,300453.0,20.7374,20.7643,20.6119,20.6209,300453.0
2016-01-29 09:45:00,23.01,23.15,22.96,23.13,742816.0,20.6209,20.7463,20.5761,20.7284,742816.0
2016-01-29 09:50:00,23.13,23.26,23.11,23.14,793343.0,20.7284,20.8449,20.7105,20.7374,793343.0
2016-01-29 09:55:00,23.13,23.14,23.05,23.1,556601.0,20.7284,20.7374,20.6567,20.7015,556601.0
2016-01-29 10:00:00,23.09,23.26,23.09,23.25,366345.0,20.6926,20.8449,20.6926,20.836,366345.0
2016-01-29 10:05:00,23.24,23.25,23.16,23.23,617902.0,20.827,20.836,20.7553,20.818,617902.0
2016-01-29 10:10:00,23.23,23.34,23.23,23.26,607245.0,20.818,20.9166,20.818,20.8449,607245.0
2016-01-29 10:15:00,23.26,23.31,23.24,23.26,251078.0,20.8449,20.8897,20.827,20.8449,251078.0
2016-01-29 10:20:00,23.26,23.31,23.25,23.27,279010.0,20.8449,20.8897,20.836,20.8539,279010.0
2016-01-29 10:25:00,23.27,23.29,23.18,23.18,255498.0,20.8539,20.8718,20.7732,20.7732,255498.0
2016-01-29 10:30:00,23.18,23.25,23.16,23.23,322926.0,20.7732,20.836,20.7553,20.818,322926.0
2016-01-29 10:35:00,23.23,23.24,23.18,23.23,428561.0,20.818,20.827,20.7732,20.818,428561.0
2016-01-29 10:40:00,23.22,23.26,23.22,23.24,340281.0,20.8091,20.8449,20.8091,20.827,340281.0
2016-01-29 10:45:00,23.23,23.25,23.21,23.24,222314.0,20.818,20.836,20.8001,20.827,222314.0
2016-01-29 10:50:00,23.25,23.25,23.18,23.18,379879.0,20.836,20.836,20.7732,20.7732,379879.0
2016-01-29 10:55:00,23.18,23.23,23.18,23.18,181107.0,20.7732,20.818,20.7732,20.7732,181107.0
2016-01-29 11:00:00,23.18,23.31,23.18,23.31,261049.0,20.7732,20.8897,20.7732,20.8897,261049.0
2016-01-29 11:05:00,23.32,23.38,23.3,23.35,431743.0,20.8987,20.9525,20.8808,20.9256,431743.0
2016-01-29 11:10:00,23.35,23.36,23.31,23.34,498880.0,20.9256,20.9345,20.8897,20.9166,498880.0
2016-01-29 11:15:00,23.34,23.34,23.29,23.3,158754.0,20.9166,20.9166,20.8718,20.8808,158754.0
2016-01-29 11:20:00,23.3,23.3,23.27,23.29,269682.0,20.8808,20.8808,20.8539,20.8718,269682.0
2016-01-29 11:25:00,23.29,23.31,23.25,23.26,513181.0,20.8718,20.8897,20.836,20.8449,513181.0
2016-01-29 11:30:00,23.26,23.28,23.21,23.23,157887.0,20.8449,20.8628,20.8001,20.818,157887.0
2016-01-29 11:35:00,23.23,23.25,23.19,23.2,256911.0,20.818,20.836,20.7822,20.7911,256911.0
2016-01-29 11:40:00,23.2,23.21,23.17,23.19,331116.0,20.7911,20.8001,20.7643,20.7822,331116.0
2016-01-29 11:45:00,23.19,23.23,23.18,23.21,293237.0,20.7822,20.818,20.7732,20.8001,293237.0
2016-01-29 11:50:00,23.21,23.22,23.18,23.2,417585.0,20.8001,20.8091,20.7732,20.7911,417585.0
2016-01-29 11:55:00,23.2,23.22,23.19,23.22,272979.0,20.7911,20.8091,20.7822,20.8091,272979.0
2016-01-29 12:00:00,23.22,23.23,23.14,23.2,407947.0,20.8091,20.818,20.7374,20.7911,407947.0
2016-01-29 12:05:00,23.2,23.29,23.19,23.25,508253.0,20.7911,20.8718,20.7822,20.836,508253.0
2016-01-29 12:10:00,23.24,23.25,23.24,23.25,55424.0,20.827,20.836,20.827,20.836,55424.0
2016-01-29 12:15:00,23.25,23.43,23.24,23.39,304747.0,20.836,20.9973,20.827,20.9614,304747.0
2016-01-29 12:20:00,23.39,23.41,23.31,23.31,317588.0,20.9614,20.9793,20.8897,20.8897,317588.0
2016-01-29 12:25:00,23.31,23.33,23.28,23.29,114188.0,20.8897,20.9076,20.8628,20.8718,114188.0
2016-01-29 12:30:00,23.29,23.29,23.26,23.28,361851.0,20.8718,20.8718,20.8449,20.8628,361851.0
2016-01-29 12:35:00,23.27,23.31,23.27,23.28,397324.0,20.8539,20.8897,20.8539,20.8628,397324.0
2016-01-29 12:40:00,23.28,23.31,23.26,23.3,319801.0,20.8628,20.8897,20.8449,20.8808,319801.0
2016-01-29 12:45:00,23.3,23.31,23.27,23.29,129090.0,20.8808,20.8897,20.8539,20.8718,129090.0
2016-01-29 12:50:00,23.29,23.3,23.25,23.25,266106.0,20.8718,20.8808,20.836,20.836,266106.0
2016-01-29 12:55:00,23.26,23.26,23.24,23.24,41274.0,20.8449,20.8449,20.827,20.827,41274.0
2016-01-29 13:00:00,23.25,23.25,23.17,23.19,416923.0,20.836,20.836,20.7643,20.7822,416923.0
2016-01-29 13:05:00,23.19,23.2,23.12,23.14,179168.0,20.7822,20.7911,20.7195,20.7374,179168.0
2016-01-29 13:10:00,23.14,23.19,23.13,23.18,237248.0,20.7374,20.7822,20.7284,20.7732,237248.0
2016-01-29 13:15:00,23.18,23.18,23.1,23.11,245156.0,20.7732,20.7732,20.7015,20.7105,245156.0
2016-01-29 13:20:00,23.11,23.17,23.09,23.09,369988.0,20.7105,20.7643,20.6926,20.6926,369988.0
2016-01-29 13:25:00,23.1,23.11,23.07,23.1,237549.0,20.7015,20.7105,20.6746,20.7015,237549.0
2016-01-29 13:30:00,23.09,23.1,23.06,23.07,238782.0,20.6926,20.7015,20.6657,20.6746,238782.0
2016-01-29 13:35:00,23.06,23.07,23.03,23.04,127374.0,20.6657,20.6746,20.6388,20.6478,127374.0
2016-01-29 13:40:00,23.04,23.1,23.03,23.09,347909.0,20.6478,20.7015,20.6388,20.6926,347909.0
2016-01-29 13:45:00,23.09,23.1,23.08,23.09,439791.0,20.6926,20.7015,20.6836,20.6926,439791.0
2016-01-29 13:50:00,23.08,23.09,23.0,23.02,227555.0,20.6836,20.6926,20.6119,20.6298,227555.0
2016-01-29 13:55:00,23.02,23.05,23.01,23.04,164572.0,20.6298,20.6567,20.6209,20.6478,164572.0
2016-01-29 14:00:00,23.04,23.04,22.97,22.98,284350.0,20.6478,20.6478,20.585,20.594,284350.0
2016-01-29 14:05:00,22.98,23.05,22.95,23.05,400885.0,20.594,20.6567,20.5671,20.6567,400885.0
2016-01-29 14:10:00,23.05,23.15,23.04,23.14,139819.0,20.6567,20.7463,20.6478,20.7374,139819.0
2016-01-29 14:15:00,23.15,23.15,23.11,23.14,244730.0,20.7463,20.7463,20.7105,20.7374,244730.0
2016-01-29 14:20:00,23.15,23.16,23.13,23.14,268090.0,20.7463,20.7553,20.7284,20.7374,268090.0
2016-01-29 14:25:00,23.14,23.17,23.1,23.16,294879.0,20.7374,20.7643,20.7015,20.7553,294879.0
2016-01-29 14:30:00,23.15,23.16,23.1,23.11,218509.0,20.7463,20.7553,20.7015,20.7105,218509.0
2016-01-29 14:35:00,23.14,23.16,23.13,23.14,199289.0,20.7374,20.7553,20.7284,20.7374,199289.0
2016-01-29 14:40:00,23.14,23.24,23.14,23.23,167988.0,20.7374,20.827,20.7374,20.818,167988.0
2016-01-29 14:45:00,23.23,23.3,23.23,23.27,299069.0,20.818,20.8808,20.818,20.8539,299069.0
2016-01-29 14:50:00,23.28,23.35,23.27,23.29,298051.0,20.8628,20.9256,20.8539,20.8718,298051.0
2016-01-29 14:55:00,23.3,23.33,23.27,23.27,272356.0,20.8808,20.9076,20.8539,20.8539,272356.0
2016-01-29 15:00:00,23.28,23.35,23.27,23.35,302823.0,20.8628,20.9256,20.8539,20.9256,302823.0
2016-01-29 15:05:00,23.35,23.35,23.28,23.33,471929.0,20.9256,20.9256,20.8628,20.9076,471929.0
2016-01-29 15:10:00,23.33,23.36,23.32,23.34,386972.0,20.9076,20.9345,20.8987,20.9166,386972.0
2016-01-29 15:15:00,23.35,23.35,23.29,23.32,276240.0,20.9256,20.9256,20.8718,20.8987,276240.0
2016-01-29 15:20:00,23.32,23.34,23.31,23.33,276783.0,20.8987,20.9166,20.8897,20.9076,276783.0
2016-01-29 15:25:00,23.33,23.36,23.29,23.29,606177.0,20.9076,20.9345,20.8718,20.8718,606177.0
2016-01-29 15:30:00,23.3,23.3,23.24,23.24,241039.0,20.8808,20.8808,20.827,20.827,241039.0
2016-01-29 15:35:00,23.25,23.29,23.24,23.26,514488.0,20.836,20.8718,20.827,20.8449,514488.0
2016-01-29 15:40:00,23.27,23.31,23.26,23.3,442320.0,20.8539,20.8897,20.8449,20.8808,442320.0
2016-01-29 15:45:00,23.3,23.37,23.29,23.35,529279.0,20.8808,20.9435,20.8718,20.9256,529279.0
2016-01-29 15:50:00,23.36,23.48,23.35,23.44,997608.0,20.9345,21.0421,20.9256,21.0062,997608.0
2016-01-29 15:55:00,23.45,23.47,23.4,23.42,1201778.0,21.0152,21.0331,20.9704,20.9883,1201778.0
2016-02-01 09:30:00,23.34,23.55,23.26,23.53,662955.0,20.9166,21.1048,20.8449,21.0869,662955.0
2016-02-01 09:35:00,23.53,23.73,23.5,23.71,427857.0,21.0869,21.2661,21.06,21.2482,427857.0
2016-02-01 09:40:00,23.71,23.75,23.61,23.72,250871.0,21.2482,21.284,21.1586,21.2572,250871.0
2016-02-01 09:45:00,23.72,23.77,23.63,23.63,197810.0,21.2572,21.302,21.1765,21.1765,197810.0
2016-02-01 09:50:00,23.64,23.77,23.6,23.75,377688.0,21.1855,21.302,21.1496,21.284,377688.0
2016-02-01 09:55:00,23.75,23.85,23.74,23.78,565708.0,21.284,21.3737,21.2751,21.3109,565708.0
2016-02-01 10:00:00,23.79,23.85,23.77,23.81,507491.0,21.3199,21.3737,21.302,21.3378,507491.0
2016-02-01 10:05:00,23.8,23.88,23.77,23.82,574756.0,21.3288,21.4005,21.302,21.3468,574756.0
2016-02-01 10:10:00,23.82,23.89,23.77,23.86,471042.0,21.3468,21.4095,21.302,21.3826,471042.0
2016-02-01 10:15:00,23.86,23.87,23.8,23.8,475840.0,21.3826,21.3916,21.3288,21.3288,475840.0
2016-02-01 10:20:00,23.8,23.81,23.69,23.69,166601.0,21.3288,21.3378,21.2303,21.2303,166601.0
2016-02-01 10:25:00,23.69,23.78,23.69,23.71,272953.0,21.2303,21.3109,21.2303,21.2482,272953.0
2016-02-01 10:30:00,23.72,23.77,23.69,23.75,154944.0,21.2572,21.302,21.2303,21.284,154944.0
2016-02-01 10:35:00,23.74,23.84,23.74,23.8,133781.0,21.2751,21.3647,21.2751,21.3288,133781.0
2016-02-01 10:40:00,23.81,23.89,23.8,23.89,176610.0,21.3378,21.4095,21.3288,21.4095,176610.0
2016-02-01 10:45:00,23.89,23.92,23.88,23.9,178699.0,21.4095,21.4364,21.4005,21.4185,178699.0
2016-02-01 10:50:00,23.9,23.92,23.84,23.84,198746.0,21.4185,21.4364,21.3647,21.3647,198746.0
2016-02-01 10:55:00,23.83,23.85,23.77,23.79,353144.0,21.3557,21.3737,21.302,21.3199,353144.0
2016-02-01 11:00:00,23.79,23.8,23.74,23.76,214685.0,21.3199,21.3288,21.2751,21.293,214685.0
2016-02-01 11:05:00,23.75,23.81,23.72,23.8,159258.0,21.284,21.3378,21.2572,21.3288,159258.0
2016-02-01 11:10:00,23.8,23.91,23.8,23.89,207511.0,21.3288,21.4274,21.3288,21.4095,207511.0
2016-02-01 11:15:00,23.9,23.91,23.83,23.85,215489.0,21.4185,21.4274,21.3557,21.3737,215489.0
2016-02-01 11:20:00,23.85,23.9,23.85,23.89,146230.0,21.3737,21.4185,21.3737,21.4095,146230.0
2016-02-01 11:25:00,23.9,23.9,23.86,23.87,314764.0,21.4185,21.4185,21.3826,21.3916,314764.0
2016-02-01 11:30:00,23.87,23.89,23.86,23.89,123066.0,21.3916,21.4095,21.3826,21.4095,123066.0
2016-02-01 11:35:00,23.89,23.91,23.82,23.84,166341.0,21.4095,21.4274,21.3468,21.3647,166341.0
2016-02-01 11:40:00,23.84,23.89,23.83,23.88,143380.0,21.3647,21.4095,21.3557,21.4005,143380.0
2016-02-01 11:45:00,23.88,23.92,23.87,23.88,141265.0,21.4005,21.4364,21.3916,21.4005,141265.0
2016-02-01 11:50:00,23.88,23.89,23.8,23.82,119517.0,21.4005,21.4095,21.3288,21.3468,119517.0
2016-02-01 11:55:00,23.81,23.82,23.79,23.82,139039.0,21.3378,21.3468,21.3199,21.3468,139039.0
2016-02-01 12:00:00,23.82,23.86,23.81,23.82,167461.0,21.3468,21.3826,21.3378,21.3468,167461.0
2016-02-01 12:05:00,23.81,23.81,23.75,23.77,164087.0,21.3378,21.3378,21.284,21.302,164087.0
2016-02-01 12:10:00,23.76,23.85,23.75,23.83,128643.0,21.293,21.3737,21.284,21.3557,128643.0
2016-02-01 12:15:00,23.84,23.87,23.82,23.86,97212.0,21.3647,21.3916,21.3468,21.3826,97212.0
2016-02-01 12:20:00,23.86,23.86,23.79,23.79,102342.0,21.3826,21.3826,21.3199,21.3199,102342.0
2016-02-01 12:25:00,23.79,23.87,23.79,23.87,202422.0,21.3199,21.3916,21.3199,21.3916,202422.0
2016-02-01 12:30:00,23.86,23.88,23.79,23.8,85876.0,21.3826,21.4005,21.3199,21.3288,85876.0
2016-02-01 12:35:00,23.8,23.87,23.79,23.87,209377.0,21.3288,21.3916,21.3199,21.3916,209377.0
2016-02-01 12:40:00,23.87,23.92,23.86,23.92,113915.0,21.3916,21.4364,21.3826,21.4364,113915.0
2016-02-01 12:45:00,23.92,23.92,23.88,23.89,183002.0,21.4364,21.4364,21.4005,21.4095,183002.0
2016-02-01 12:50:00,23.89,23.9,23.87,23.88,148425.0,21.4095,21.4185,21.3916,21.4005,148425.0
2016-02-01 12:55:00,23.89,23.92,23.88,23.89,132236.0,21.4095,21.4364,21.4005,21.4095,132236.0
2016-02-01 13:00:00,23.89,23.98,23.89,23.95,284152.0,21.4095,21.4902,21.4095,21.4633,284152.0
2016-02-01 13:05:00,23.94,23.95,23.89,23.9,135713.0,21.4543,21.4633,21.4095,21.4185,135713.0
2016-02-01 13:10:00,23.9,23.95,23.89,23.95,202606.0,21.4185,21.4633,21.4095,21.4633,202606.0
2016-02-01 13:15:00,23.95,23.99,23.94,23.98,122884.0,21.4633,21.4991,21.4543,21.4902,122884.0
2016-02-01 13:20:00,23.98,24.0,23.97,23.97,128724.0,21.4902,21.5081,21.4812,21.4812,128724.0
2016-02-01 13:25:00,23.98,24.05,23.97,24.04,193791.0,21.4902,21.5529,21.4812,21.5439,193791.0
2016-02-01 13:30:00,24.03,24.04,24.0,24.0,120684.0,21.535,21.5439,21.5081,21.5081,120684.0
2016-02-01 13:35:00,24.01,24.04,24.0,24.03,127350.0,21.517,21.5439,21.5081,21.535,127350.0
2016-02-01 13:40:00,24.03,24.05,24.02,24.03,148284.0,21.535,21.5529,21.526,21.535,148284.0
2016-02-01 13:45:00,24.02,24.08,24.02,24.07,159353.0,21.526,21.5798,21.526,21.5708,159353.0
2016-02-01 13:50:00,24.07,24.08,24.0,24.0,185688.0,21.5708,21.5798,21.5081,21.5081,185688.0
2016-02-01 13:55:00,24.0,24.1,24.0,24.1,204717.0,21.5081,21.5977,21.5081,21.5977,204717.0
2016-02-01 14:00:00,24.1,24.1,24.02,24.07,244381.0,21.5977,21.5977,21.526,21.5708,244381.0
2016-02-01 14:05:00,24.07,24.11,24.03,24.04,122975.0,21.5708,21.6067,21.535,21.5439,122975.0
2016-02-01 14:10:00,24.03,24.04,23.99,24.0,239317.0,21.535,21.5439,21.4991,21.5081,239317.0
2016-02-01 14:15:00,24.0,24.04,23.99,24.03,71973.0,21.5081,21.5439,21.4991,21.535,71973.0
2016-02-01 14:20:00,24.04,24.04,24.0,24.02,82385.0,21.5439,21.5439,21.5081,21.526,82385.0
2016-02-01 14:25:00,24.01,24.03,23.99,24.02,154873.0,21.517,21.535,21.4991,21.526,154873.0
2016-02-01 14:30:00,24.02,24.11,24.0,24.1,454359.0,21.526,21.6067,21.5081,21.5977,454359.0
2016-02-01 14:35:00,24.09,24.13,24.08,24.11,152801.0,21.5887,21.6246,21.5798,21.6067,152801.0
2016-02-01 14:40:00,24.11,24.23,24.1,24.22,299052.0,21.6067,21.7142,21.5977,21.7052,299052.0
2016-02-01 14:45:00,24.21,24.23,24.1,24.11,107877.0,21.6963,21.7142,21.5977,21.6067,107877.0
2016-02-01 14:50:00,24.11,24.14,24.09,24.14,146431.0,21.6067,21.6335,21.5887,21.6335,146431.0
2016-02-01 14:55:00,24.14,24.16,24.13,24.14,89544.0,21.6335,21.6515,21.6246,21.6335,89544.0
2016-02-01 15:00:00,24.14,24.15,24.09,24.11,169269.0,21.6335,21.6425,21.5887,21.6067,169269.0
2016-02-01 15:05:00,24.11,24.13,24.09,24.12,153665.0,21.6067,21.6246,21.5887,21.6156,153665.0
2016-02-01 15:10:00,24.12,24.15,24.09,24.13,281522.0,21.6156,21.6425,21.5887,21.6246,281522.0
2016-02-01 15:15:00,24.13,24.16,24.1,24.16,298451.0,21.6246,21.6515,21.5977,21.6515,298451.0
2016-02-01 15:20:00,24.16,24.17,24.12,24.13,203274.0,21.6515,21.6604,21.6156,21.6246,203274.0
2016-02-01 15:25:00,24.13,24.14,24.09,24.1,323800.0,21.6246,21.6335,21.5887,21.5977,323800.0
2016-02-01 15:30:00,24.1,24.11,24.08,24.09,217057.0,21.5977,21.6067,21.5798,21.5887,217057.0
2016-02-01 15:35:00,24.09,24.11,24.01,24.02,329921.0,21.5887,21.6067,21.517,21.526,329921.0
2016-02-01 15:40:00,24.01,24.04,24.0,24.03,442449.0,21.517,21.5439,21.5081,21.535,442449.0
2016-02-01 15:45:00,24.03,24.05,24.0,24.0,282955.0,21.535,21.5529,21.5081,21.5081,282955.0
2016-02-01 15:50:00,24.0,24.01,23.96,23.96,350002.0,21.5081,21.517,21.4722,21.4722,350002.0
2016-02-01 15:55:00,23.96,23.98,23.93,23.94,921422.0,21.4722,21.4902,21.4454,21.4543,921422.0
2016-02-02 09:30:00,23.72,23.76,23.48,23.49,426862.0,21.2572,21.293,21.0421,21.051,426862.0
2016-02-02 09:35:00,23.49,23.51,23.37,23.41,319450.0,21.051,21.069,20.9435,20.9793,319450.0
2016-02-02 09:40:00,23.41,23.49,23.41,23.47,160332.0,20.9793,21.051,20.9793,21.0331,160332.0
2016-02-02 09:45:00,23.46,23.53,23.43,23.49,334914.0,21.0242,21.0869,20.9973,21.051,334914.0
2016-02-02 09:50:00,23.49,23.52,23.46,23.5,199149.0,21.051,21.0779,21.0242,21.06,199149.0
2016-02-02 09:55:00,23.5,23.62,23.48,23.56,312953.0,21.06,21.1675,21.0421,21.1138,312953.0
2016-02-02 10:00:00,23.56,23.56,23.44,23.48,239388.0,21.1138,21.1138,21.0062,21.0421,239388.0
2016-02-02 10:05:00,23.48,23.48,23.38,23.39,287707.0,21.0421,21.0421,20.9525,20.9614,287707.0
2016-02-02 10:10:00,23.39,23.39,23.33,23.37,188794.0,20.9614,20.9614,20.9076,20.9435,188794.0
2016-02-02 10:15:00,23.36,23.46,23.36,23.45,269236.0,20.9345,21.0242,20.9345,21.0152,269236.0
2016-02-02 10:20:00,23.45,23.49,23.42,23.43,283950.0,21.0152,21.051,20.9883,20.9973,283950.0
2016-02-02 10:25:00,23.43,23.51,23.42,23.5,272611.0,20.9973,21.069,20.9883,21.06,272611.0
2016-02-02 10:30:00,23.49,23.56,23.47,23.54,218564.0,21.051,21.1138,21.0331,21.0958,218564.0
2016-02-02 10:35:00,23.54,23.56,23.5,23.54,183170.0,21.0958,21.1138,21.06,21.0958,183170.0
2016-02-02 10:40:00,23.55,23.58,23.54,23.58,213528.0,21.1048,21.1317,21.0958,21.1317,213528.0
2016-02-02 10:45:00,23.57,23.59,23.56,23.57,159310.0,21.1227,21.1407,21.1138,21.1227,159310.0
2016-02-02 10:50:00,23.57,23.6,23.42,23.44,258242.0,21.1227,21.1496,20.9883,21.0062,258242.0
2016-02-02 10:55:00,23.44,23.47,23.39,23.39,137966.0,21.0062,21.0331,20.9614,20.9614,137966.0
2016-02-02 11:00:00,23.4,23.4,23.35,23.36,127409.0,20.9704,20.9704,20.9256,20.9345,127409.0
2016-02-02 11:05:00,23.36,23.45,23.35,23.42,198677.0,20.9345,21.0152,20.9256,20.9883,198677.0
2016-02-02 11:10:00,23.43,23.45,23.39,23.43,130302.0,20.9973,21.0152,20.9614,20.9973,130302.0
2016-02-02 11:15:00,23.44,23.47,23.39,23.39,221870.0,21.0062,21.0331,20.9614,20.9614,221870.0
2016-02-02 11:20:00,23.39,23.42,23.39,23.4,137707.0,20.9614,20.9883,20.9614,20.9704,137707.0
2016-02-02 11:25:00,23.4,23.42,23.39,23.39,171161.0,20.9704,20.9883,20.9614,20.9614,171161.0
2016-02-02 11:30:00,23.4,23.47,23.39,23.44,155815.0,20.9704,21.0331,20.9614,21.0062,155815.0
2016-02-02 11:35:00,23.44,23.45,23.39,23.4,162249.0,21.0062,21.0152,20.9614,20.9704,162249.0
2016-02-02 11:40:00,23.39,23.44,23.38,23.42,186949.0,20.9614,21.0062,20.9525,20.9883,186949.0
2016-02-02 11:45:00,23.42,23.46,23.41,23.42,157260.0,20.9883,21.0242,20.9793,20.9883,157260.0
2016-02-02 11:50:00,23.42,23.45,23.41,23.42,169995.0,20.9883,21.0152,20.9793,20.9883,169995.0
2016-02-02 11:55:00,23.41,23.42,23.3,23.3,101138.0,20.9793,20.9883,20.8808,20.8808,101138.0
2016-02-02 12:00:00,23.3,23.4,23.3,23.32,126350.0,20.8808,20.9704,20.8808,20.8987,126350.0
2016-02-02 12:05:00,23.32,23.33,23.31,23.33,60894.0,20.8987,20.9076,20.8897,20.9076,60894.0
2016-02-02 12:10:00,23.32,23.33,23.25,23.27,102158.0,20.8987,20.9076,20.836,20.8539,102158.0
2016-02-02 12:15:00,23.27,23.31,23.26,23.29,91043.0,20.8539,20.8897,20.8449,20.8718,91043.0
2016-02-02 12:20:00,23.3,23.3,23.28,23.3,61640.0,20.8808,20.8808,20.8628,20.8808,61640.0
2016-02-02 12:25:00,23.29,23.29,23.25,23.26,93621.0,20.8718,20.8718,20.836,20.8449,93621.0
2016-02-02 12:30:00,23.25,23.31,23.25,23.3,105074.0,20.836,20.8897,20.836,20.8808,105074.0
2016-02-02 12:35:00,23.3,23.39,23.29,23.37,209202.0,20.8808,20.9614,20.8718,20.9435,209202.0
2016-02-02 12:40:00,23.37,23.38,23.32,23.32,90809.0,20.9435,20.9525,20.8987,20.8987,90809.0
2016-02-02 12:45:00,23.32,23.38,23.32,23.38,81978.0,20.8987,20.9525,20.8987,20.9525,81978.0
2016-02-02 12:50:00,23.37,23.38,23.35,23.35,63997.0,20.9435,20.9525,20.9256,20.9256,63997.0
2016-02-02 12:55:00,23.36,23.36,23.32,23.32,129864.0,20.9345,20.9345,20.8987,20.8987,129864.0
2016-02-02 13:00:00,23.32,23.42,23.32,23.42,162031.0,20.8987,20.9883,20.8987,20.9883,162031.0
2016-02-02 13:05:00,23.41,23.42,23.34,23.35,98979.0,20.9793,20.9883,20.9166,20.9256,98979.0
2016-02-02 13:10:00,23.36,23.43,23.35,23.39,161111.0,20.9345,20.9973,20.9256,20.9614,161111.0
2016-02-02 13:15:00,23.39,23.4,23.35,23.36,170753.0,20.9614,20.9704,20.9256,20.9345,170753.0
2016-02-02 13:20:00,23.36,23.37,23.33,23.35,100277.0,20.9345,20.9435,20.9076,20.9256,100277.0
2016-02-02 13:25:00,23.35,23.47,23.35,23.47,108944.0,20.9256,21.0331,20.9256,21.0331,108944.0
2016-02-02 13:30:00,23.47,23.47,23.36,23.41,100915.0,21.0331,21.0331,20.9345,20.9793,100915.0
2016-02-02 13:35:00,23.42,23.43,23.36,23.36,100123.0,20.9883,20.9973,20.9345,20.9345,100123.0
2016-02-02 13:40:00,23.36,23.39,23.35,23.38,97867.0,20.9345,20.9614,20.9256,20.9525,97867.0
2016-02-02 13:45:00,23.37,23.39,23.35,23.36,110314.0,20.9435,20.9614,20.9256,20.9345,110314.0
2016-02-02 13:50:00,23.36,23.39,23.35,23.36,126085.0,20.9345,20.9614,20.9256,20.9345,126085.0
2016-02-02 13:55:00,23.36,23.39,23.34,23.35,139488.0,20.9345,20.9614,20.9166,20.9256,139488.0
2016-02-02 14:00:00,23.34,23.4,23.33,23.36,139041.0,20.9166,20.9704,20.9076,20.9345,139041.0
2016-02-02 14:05:00,23.36,23.39,23.28,23.28,175943.0,20.9345,20.9614,20.8628,20.8628,175943.0
2016-02-02 14:10:00,23.28,23.3,23.22,23.29,183566.0,20.8628,20.8808,20.8091,20.8718,183566.0
2016-02-02 14:15:00,23.28,23.32,23.27,23.29,103683.0,20.8628,20.8987,20.8539,20.8718,103683.0
2016-02-02 14:20:00,23.29,23.3,23.21,23.23,158784.0,20.8718,20.8808,20.8001,20.818,158784.0
2016-02-02 14:25:00,23.23,23.26,23.21,23.23,143725.0,20.818,20.8449,20.8001,20.818,143725.0
2016-02-02 14:30:00,23.22,23.28,23.21,23.27,201773.0,20.8091,20.8628,20.8001,20.8539,201773.0
2016-02-02 14:35:00,23.26,23.32,23.24,23.29,208050.0,20.8449,20.8987,20.827,20.8718,208050.0
2016-02-02 14:40:00,23.29,23.31,23.26,23.3,137218.0,20.8718,20.8897,20.8449,20.8808,137218.0
2016-02-02 14:45:00,23.3,23.33,23.29,23.31,125856.0,20.8808,20.9076,20.8718,20.8897,125856.0
2016-02-02 14:50:00,23.32,23.34,23.26,23.26,146044.0,20.8987,20.9166,20.8449,20.8449,146044.0
2016-02-02 14:55:00,23.27,23.29,23.22,23.22,124701.0,20.8539,20.8718,20.8091,20.8091,124701.0
2016-02-02 15:00:00,23.23,23.27,23.22,23.26,164852.0,20.818,20.8539,20.8091,20.8449,164852.0
2016-02-02 15:05:00,23.27,23.29,23.23,23.23,160119.0,20.8539,20.8718,20.818,20.818,160119.0
2016-02-02 15:10:00,23.23,23.28,23.22,23.28,163885.0,20.818,20.8628,20.8091,20.8628,163885.0
2016-02-02 15:15:00,23.28,23.35,23.27,23.3,231973.0,20.8628,20.9256,20.8539,20.8808,231973.0
2016-02-02 15:20:00,23.3,23.31,23.25,23.26,141802.0,20.8808,20.8897,20.836,20.8449,141802.0
2016-02-02 15:25:00,23.26,23.36,23.26,23.34,189571.0,20.8449,20.9345,20.8449,20.9166,189571.0
2016-02-02 15:30:00,23.33,23.42,23.33,23.37,228671.0,20.9076,20.9883,20.9076,20.9435,228671.0
2016-02-02 15:35:00,23.38,23.45,23.35,23.43,313576.0,20.9525,21.0152,20.9256,20.9973,313576.0
2016-02-02 15:40:00,23.43,23.48,23.41,23.46,271671.0,20.9973,21.0421,20.9793,21.0242,271671.0
2016-02-02 15:45:00,23.46,23.46,23.4,23.42,351963.0,21.0242,21.0242,20.9704,20.9883,351963.0
2016-02-02 15:50:00,23.42,23.42,23.33,23.33,317147.0,20.9883,20.9883,20.9076,20.9076,317147.0
2016-02-02 15:55:00,23.34,23.36,23.29,23.29,783606.0,20.9166,20.9345,20.8718,20.8718,783606.0
2016-02-03 09:30:00,23.47,23.51,23.31,23.38,318097.0,21.0331,21.069,20.8897,20.9525,318097.0
2016-02-03 09:35:00,23.37,23.42,23.34,23.4,199067.0,20.9435,20.9883,20.9166,20.9704,199067.0
2016-02-03 09:40:00,23.4,23.45,23.21,23.28,286889.0,20.9704,21.0152,20.8001,20.8628,286889.0
2016-02-03 09:45:00,23.27,23.32,23.22,23.31,178319.0,20.8539,20.8987,20.8091,20.8897,178319.0
2016-02-03 09:50:00,23.31,23.33,23.23,23.24,85087.0,20.8897,20.9076,20.818,20.827,85087.0
2016-02-03 09:55:00,23.25,23.31,23.22,23.27,156899.0,20.836,20.8897,20.8091,20.8539,156899.0
2016-02-03 10:00:00,23.27,23.28,23.1,23.11,205953.0,20.8539,20.8628,20.7015,20.7105,205953.0
2016-02-03 10:05:00,23.11,23.16,23.01,23.01,171144.0,20.7105,20.7553,20.6209,20.6209,171144.0
2016-02-03 10:10:00,23.01,23.04,22.92,22.97,222748.0,20.6209,20.6478,20.5402,20.585,222748.0
2016-02-03 10:15:00,22.98,23.05,22.95,23.03,133046.0,20.594,20.6567,20.5671,20.6388,133046.0
2016-02-03 10:20:00,23.02,23.1,23.01,23.08,183366.0,20.6298,20.7015,20.6209,20.6836,183366.0
2016-02-03 10:25:00,23.08,23.1,22.99,22.99,194738.0,20.6836,20.7015,20.603,20.603,194738.0
2016-02-03 10:30:00,22.98,23.01,22.91,22.98,199099.0,20.594,20.6209,20.5313,20.594,199099.0
2016-02-03 10:35:00,22.98,23.06,22.93,23.05,231693.0,20.594,20.6657,20.5492,20.6567,231693.0
2016-02-03 10:40:00,23.06,23.2,23.05,23.18,165588.0,20.6657,20.7911,20.6567,20.7732,165588.0
2016-02-03 10:45:00,23.18,23.26,23.17,23.23,155585.0,20.7732,20.8449,20.7643,20.818,155585.0
2016-02-03 10:50:00,23.24,23.29,23.2,23.25,101121.0,20.827,20.8718,20.7911,20.836,101121.0
2016-02-03 10:55:00,23.26,23.39,23.25,23.39,151199.0,20.8449,20.9614,20.836,20.9614,151199.0
2016-02-03 11:00:00,23.39,23.4,23.24,23.24,200053.0,20.9614,20.9704,20.827,20.827,200053.0
2016-02-03 11:05:00,23.25,23.29,23.22,23.28,172669.0,20.836,20.8718,20.8091,20.8628,172669.0
2016-02-03 11:10:00,23.28,23.31,23.22,23.27,198948.0,20.8628,20.8897,20.8091,20.8539,198948.0
2016-02-03 11:15:00,23.28,23.36,23.24,23.35,187921.0,20.8628,20.9345,20.827,20.9256,187921.0
2016-02-03 11:20:00,23.35,23.48,23.35,23.4,207964.0,20.9256,21.0421,20.9256,20.9704,207964.0
2016-02-03 11:25:00,23.41,23.48,23.33,23.44,184116.0,20.9793,21.0421,20.9076,21.0062,184116.0
2016-02-03 11:30:00,23.44,23.49,23.42,23.45,265039.0,21.0062,21.051,20.9883,21.0152,265039.0
2016-02-03 11:35:00,23.44,23.47,23.38,23.46,216414.0,21.0062,21.0331,20.9525,21.0242,216414.0
2016-02-03 11:40:00,23.47,23.56,23.46,23.52,256907.0,21.0331,21.1138,21.0242,21.0779,256907.0
2016-02-03 11:45:00,23.53,23.61,23.53,23.59,119596.0,21.0869,21.1586,21.0869,21.1407,119596.0
2016-02-03 11:50:00,23.58,23.61,23.48,23.51,160631.0,21.1317,21.1586,21.0421,21.069,160631.0
2016-02-03 11:55:00,23.51,23.55,23.48,23.53,182453.0,21.069,21.1048,21.0421,21.0869,182453.0
2016-02-03 12:00:00,23.52,23.6,23.52,23.59,186560.0,21.0779,21.1496,21.0779,21.1407,186560.0
2016-02-03 12:05:00,23.58,23.59,23.49,23.53,137534.0,21.1317,21.1407,21.051,21.0869,137534.0
2016-02-03 12:10:00,23.54,23.54,23.46,23.5,112970.0,21.0958,21.0958,21.0242,21.06,112970.0
2016-02-03 12:15:00,23.49,23.55,23.49,23.49,148833.0,21.051,21.1048,21.051,21.051,148833.0
2016-02-03 12:20:00,23.5,23.51,23.44,23.44,117889.0,21.06,21.069,21.0062,21.0062,117889.0
2016-02-03 12:25:00,23.43,23.44,23.35,23.36,119082.0,20.9973,21.0062,20.9256,20.9345,119082.0
2016-02-03 12:30:00,23.35,23.36,23.28,23.28,159052.0,20.9256,20.9345,20.8628,20.8628,159052.0
2016-02-03 12:35:00,23.28,23.33,23.28,23.3,139675.0,20.8628,20.9076,20.8628,20.8808,139675.0
2016-02-03 12:40:00,23.3,23.32,23.28,23.28,145019.0,20.8808,20.8987,20.8628,20.8628,145019.0
2016-02-03 12:45:00,23.29,23.4,23.28,23.39,195961.0,20.8718,20.9704,20.8628,20.9614,195961.0
2016-02-03 12:50:00,23.4,23.42,23.37,23.4,140241.0,20.9704,20.9883,20.9435,20.9704,140241.0
2016-02-03 12:55:00,23.4,23.47,23.4,23.46,138755.0,20.9704,21.0331,20.9704,21.0242,138755.0
2016-02-03 13:00:00,23.45,23.52,23.45,23.46,186211.0,21.0152,21.0779,21.0152,21.0242,186211.0
2016-02-03 13:05:00,23.46,23.48,23.4,23.4,199310.0,21.0242,21.0421,20.9704,20.9704,199310.0
2016-02-03 13:10:00,23.4,23.47,23.4,23.45,128653.0,20.9704,21.0331,20.9704,21.0152,128653.0
2016-02-03 13:15:00,23.46,23.5,23.45,23.46,154634.0,21.0242,21.06,21.0152,21.0242,154634.0
2016-02-03 13:20:00,23.46,23.48,23.44,23.45,130808.0,21.0242,21.0421,21.0062,21.0152,130808.0
2016-02-03 13:25:00,23.45,23.48,23.43,23.43,355093.0,21.0152,21.0421,20.9973,20.9973,355093.0
2016-02-03 13:30:00,23.43,23.43,23.37,23.39,123377.0,20.9973,20.9973,20.9435,20.9614,123377.0
2016-02-03 13:35:00,23.38,23.41,23.34,23.37,141387.0,20.9525,20.9793,20.9166,20.9435,141387.0
2016-02-03 13:40:00,23.36,23.39,23.34,23.39,178083.0,20.9345,20.9614,20.9166,20.9614,178083.0
2016-02-03 13:45:00,23.39,23.4,23.36,23.37,578694.0,20.9614,20.9704,20.9345,20.9435,578694.0
2016-02-03 13:50:00,23.36,23.41,23.3,23.3,207167.0,20.9345,20.9793,20.8808,20.8808,207167.0
2016-02-03 13:55:00,23.3,23.31,23.22,23.22,267218.0,20.8808,20.8897,20.8091,20.8091,267218.0
2016-02-03 14:00:00,23.21,23.31,23.21,23.29,354824.0,20.8001,20.8897,20.8001,20.8718,354824.0
2016-02-03 14:05:00,23.3,23.36,23.26,23.34,458967.0,20.8808,20.9345,20.8449,20.9166,458967.0
2016-02-03 14:10:00,23.34,23.43,23.33,23.41,139692.0,20.9166,20.9973,20.9076,20.9793,139692.0
2016-02-03 14:15:00,23.41,23.42,23.35,23.37,137995.0,20.9793,20.9883,20.9256,20.9435,137995.0
2016-02-03 14:20:00,23.37,23.57,23.36,23.57,182040.0,20.9435,21.1227,20.9345,21.1227,182040.0
2016-02-03 14:25:00,23.57,23.69,23.56,23.64,243509.0,21.1227,21.2303,21.1138,21.1855,243509.0
2016-02-03 14:30:00,23.64,23.73,23.63,23.67,382857.0,21.1855,21.2661,21.1765,21.2123,382857.0
2016-02-03 14:35:00,23.68,23.7,23.54,23.56,364023.0,21.2213,21.2392,21.0958,21.1138,364023.0
2016-02-03 14:40:00,23.56,23.59,23.52,23.57,422587.0,21.1138,21.1407,21.0779,21.1227,422587.0
2016-02-03 14:45:00,23.57,23.62,23.55,23.56,430445.0,21.1227,21.1675,21.1048,21.1138,430445.0
2016-02-03 14:50:00,23.56,23.56,23.47,23.51,226937.0,21.1138,21.1138,21.0331,21.069,226937.0
2016-02-03 14:55:00,23.51,23.53,23.46,23.5,502121.0,21.069,21.0869,21.0242,21.06,502121.0
2016-02-03 15:00:00,23.49,23.51,23.45,23.47,348123.0,21.051,21.069,21.0152,21.0331,348123.0
2016-02-03 15:05:00,23.47,23.53,23.46,23.52,344552.0,21.0331,21.0869,21.0242,21.0779,344552.0
2016-02-03 15:10:00,23.52,23.62,23.51,23.61,300427.0,21.0779,21.1675,21.069,21.1586,300427.0
2016-02-03 15:15:00,23.62,23.63,23.58,23.61,267712.0,21.1675,21.1765,21.1317,21.1586,267712.0
2016-02-03 15:20:00,23.6,23.64,23.56,23.64,198278.0,21.1496,21.1855,21.1138,21.1855,198278.0
2016-02-03 15:25:00,23.63,23.64,23.51,23.52,246859.0,21.1765,21.1855,21.069,21.0779,246859.0
2016-02-03 15:30:00,23.52,23.57,23.47,23.5,325363.0,21.0779,21.1227,21.0331,21.06,325363.0
2016-02-03 15:35:00,23.5,23.51,23.43,23.46,402990.0,21.06,21.069,20.9973,21.0242,402990.0
2016-02-03 15:40:00,23.46,23.49,23.42,23.46,421538.0,21.0242,21.051,20.9883,21.0242,421538.0
2016-02-03 15:45:00,23.46,23.48,23.41,23.42,531960.0,21.0242,21.0421,20.9793,20.9883,531960.0
2016-02-03 15:50:00,23.42,23.49,23.42,23.47,439969.0,20.9883,21.051,20.9883,21.0331,439969.0
2016-02-03 15:55:00,23.47,23.5,23.44,23.5,548637.0,21.0331,21.06,21.0062,21.06,548637.0
2016-02-04 09:30:00,23.51,23.52,23.41,23.45,371748.0,21.069,21.0779,20.9793,21.0152,371748.0
2016-02-04 09:35:00,23.45,23.5,23.31,23.33,155638.0,21.0152,21.06,20.8897,20.9076,155638.0
2016-02-04 09:40:00,23.32,23.45,23.32,23.38,217831.0,20.8987,21.0152,20.8987,20.9525,217831.0
2016-02-04 09:45:00,23.37,23.4,23.3,23.34,316891.0,20.9435,20.9704,20.8808,20.9166,316891.0
2016-02-04 09:50:00,23.34,23.38,23.26,23.28,416258.0,20.9166,20.9525,20.8449,20.8628,416258.0
2016-02-04 09:55:00,23.27,23.28,23.17,23.26,196606.0,20.8539,20.8628,20.7643,20.8449,196606.0
2016-02-04 10:00:00,23.26,23.28,23.18,23.23,273604.0,20.8449,20.8628,20.7732,20.818,273604.0
2016-02-04 10:05:00,23.24,23.33,23.23,23.28,168032.0,20.827,20.9076,20.818,20.8628,168032.0
2016-02-04 10:10:00,23.28,23.31,23.24,23.28,363753.0,20.8628,20.8897,20.827,20.8628,363753.0
2016-02-04 10:15:00,23.28,23.37,23.26,23.36,475931.0,20.8628,20.9435,20.8449,20.9345,475931.0
2016-02-04 10:20:00,23.35,23.43,23.32,23.32,551933.0,20.9256,20.9973,20.8987,20.8987,551933.0
2016-02-04 10:25:00,23.32,23.33,23.26,23.27,289043.0,20.8987,20.9076,20.8449,20.8539,289043.0
2016-02-04 10:30:00,23.27,23.32,23.23,23.31,207575.0,20.8539,20.8987,20.818,20.8897,207575.0
2016-02-04 10:35:00,23.32,23.33,23.25,23.26,166175.0,20.8987,20.9076,20.836,20.8449,166175.0
2016-02-04 10:40:00,23.26,23.26,23.22,23.23,212265.0,20.8449,20.8449,20.8091,20.818,212265.0
2016-02-04 10:45:00,23.22,23.23,23.17,23.2,296036.0,20.8091,20.818,20.7643,20.7911,296036.0
2016-02-04 10:50:00,23.2,23.21,23.16,23.2,130657.0,20.7911,20.8001,20.7553,20.7911,130657.0
2016-02-04 10:55:00,23.2,23.24,23.14,23.17,278400.0,20.7911,20.827,20.7374,20.7643,278400.0
2016-02-04 11:00:00,23.17,23.18,23.1,23.11,243759.0,20.7643,20.7732,20.7015,20.7105,243759.0
2016-02-04 11:05:00,23.11,23.18,23.09,23.17,211063.0,20.7105,20.7732,20.6926,20.7643,211063.0
2016-02-04 11:10:00,23.17,23.18,23.1,23.11,221003.0,20.7643,20.7732,20.7015,20.7105,221003.0
2016-02-04 11:15:00,23.11,23.14,23.09,23.09,201174.0,20.7105,20.7374,20.6926,20.6926,201174.0
2016-02-04 11:20:00,23.1,23.22,23.09,23.2,99851.0,20.7015,20.8091,20.6926,20.7911,99851.0
2016-02-04 11:25:00,23.2,23.28,23.18,23.27,181875.0,20.7911,20.8628,20.7732,20.8539,181875.0
2016-02-04 11:30:00,23.27,23.3,23.23,23.3,136153.0,20.8539,20.8808,20.818,20.8808,136153.0
2016-02-04 11:35:00,23.3,23.31,23.25,23.26,127523.0,20.8808,20.8897,20.836,20.8449,127523.0
2016-02-04 11:40:00,23.27,23.28,23.24,23.25,186628.0,20.8539,20.8628,20.827,20.836,186628.0
2016-02-04 11:45:00,23.25,23.26,23.12,23.18,142928.0,20.836,20.8449,20.7195,20.7732,142928.0
2016-02-04 11:50:00,23.18,23.21,23.17,23.19,178239.0,20.7732,20.8001,20.7643,20.7822,178239.0
2016-02-04 11:55:00,23.19,23.21,23.15,23.16,161616.0,20.7822,20.8001,20.7463,20.7553,161616.0
2016-02-04 12:00:00,23.17,23.26,23.15,23.25,134773.0,20.7643,20.8449,20.7463,20.836,134773.0
2016-02-04 12:05:00,23.26,23.36,23.23,23.32,141157.0,20.8449,20.9345,20.818,20.8987,141157.0
2016-02-04 12:10:00,23.33,23.36,23.3,23.31,168912.0,20.9076,20.9345,20.8808,20.8897,168912.0
2016-02-04 12:15:00,23.31,23.31,23.25,23.28,82838.0,20.8897,20.8897,20.836,20.8628,82838.0
2016-02-04 12:20:00,23.29,23.32,23.26,23.28,107867.0,20.8718,20.8987,20.8449,20.8628,107867.0
2016-02-04 12:25:00,23.28,23.3,23.26,23.29,127790.0,20.8628,20.8808,20.8449,20.8718,127790.0
2016-02-04 12:30:00,23.29,23.31,23.27,23.28,114452.0,20.8718,20.8897,20.8539,20.8628,114452.0
2016-02-04 12:35:00,23.28,23.36,23.26,23.33,146879.0,20.8628,20.9345,20.8449,20.9076,146879.0
2016-02-04 12:40:00,23.34,23.38,23.33,23.36,245215.0,20.9166,20.9525,20.9076,20.9345,245215.0
2016-02-04 12:45:00,23.36,23.4,23.34,23.37,47319.0,20.9345,20.9704,20.9166,20.9435,47319.0
2016-02-04 12:50:00,23.38,23.41,23.36,23.39,89788.0,20.9525,20.9793,20.9345,20.9614,89788.0
2016-02-04 12:55:00,23.39,23.44,23.39,23.4,145333.0,20.9614,21.0062,20.9614,20.9704,145333.0
2016-02-04 13:00:00,23.4,23.45,23.37,23.41,79005.0,20.9704,21.0152,20.9435,20.9793,79005.0
2016-02-04 13:05:00,23.42,23.45,23.39,23.42,92729.0,20.9883,21.0152,20.9614,20.9883,92729.0
2016-02-04 13:10:00,23.42,23.49,23.42,23.47,109641.0,20.9883,21.051,20.9883,21.0331,109641.0
2016-02-04 13:15:00,23.47,23.51,23.47,23.47,99098.0,21.0331,21.069,21.0331,21.0331,99098.0
2016-02-04 13:20:00,23.48,23.56,23.47,23.52,149416.0,21.0421,21.1138,21.0331,21.0779,149416.0
2016-02-04 13:25:00,23.53,23.61,23.52,23.57,164665.0,21.0869,21.1586,21.0779,21.1227,164665.0
2016-02-04 13:30:00,23.58,23.59,23.47,23.49,104720.0,21.1317,21.1407,21.0331,21.051,104720.0
2016-02-04 13:35:00,23.5,23.51,23.44,23.5,87710.0,21.06,21.069,21.0062,21.06,87710.0
2016-02-04 13:40:00,23.49,23.5,23.45,23.48,114021.0,21.051,21.06,21.0152,21.0421,114021.0
2016-02-04 13:45:00,23.48,23.48,23.39,23.4,150740.0,21.0421,21.0421,20.9614,20.9704,150740.0
2016-02-04 13:50:00,23.41,23.41,23.37,23.39,106842.0,20.9793,20.9793,20.9435,20.9614,106842.0
2016-02-04 13:55:00,23.4,23.47,23.37,23.46,88378.0,20.9704,21.0331,20.9435,21.0242,88378.0
2016-02-04 14:00:00,23.46,23.47,23.42,23.43,79547.0,21.0242,21.0331,20.9883,20.9973,79547.0
2016-02-04 14:05:00,23.43,23.45,23.41,23.42,139342.0,20.9973,21.0152,20.9793,20.9883,139342.0
2016-02-04 14:10:00,23.42,23.51,23.42,23.49,99752.0,20.9883,21.069,20.9883,21.051,99752.0
2016-02-04 14:15:00,23.5,23.58,23.48,23.52,170165.0,21.06,21.1317,21.0421,21.0779,170165.0
2016-02-04 14:20:00,23.53,23.55,23.5,23.53,103619.0,21.0869,21.1048,21.06,21.0869,103619.0
2016-02-04 14:25:00,23.53,23.56,23.48,23.48,126146.0,21.0869,21.1138,21.0421,21.0421,126146.0
2016-02-04 14:30:00,23.48,23.51,23.47,23.5,106602.0,21.0421,21.069,21.0331,21.06,106602.0
2016-02-04 14:35:00,23.5,23.52,23.44,23.45,195439.0,21.06,21.0779,21.0062,21.0152,195439.0
2016-02-04 14:40:00,23.45,23.51,23.44,23.48,105427.0,21.0152,21.069,21.0062,21.0421,105427.0
2016-02-04 14:45:00,23.48,23.57,23.48,23.57,147258.0,21.0421,21.1227,21.0421,21.1227,147258.0
2016-02-04 14:50:00,23.57,23.59,23.49,23.49,98768.0,21.1227,21.1407,21.051,21.051,98768.0
2016-02-04 14:55:00,23.49,23.61,23.48,23.61,131212.0,21.051,21.1586,21.0421,21.1586,131212.0
2016-02-04 15:00:00,23.6,23.61,23.55,23.55,77940.0,21.1496,21.1586,21.1048,21.1048,77940.0
2016-02-04 15:05:00,23.54,23.56,23.48,23.49,153351.0,21.0958,21.1138,21.0421,21.051,153351.0
2016-02-04 15:10:00,23.48,23.56,23.47,23.56,252085.0,21.0421,21.1138,21.0331,21.1138,252085.0
2016-02-04 15:15:00,23.56,23.57,23.45,23.45,289312.0,21.1138,21.1227,21.0152,21.0152,289312.0
2016-02-04 15:20:00,23.46,23.5,23.45,23.5,119859.0,21.0242,21.06,21.0152,21.06,119859.0
2016-02-04 15:25:00,23.5,23.5,23.42,23.42,127396.0,21.06,21.06,20.9883,20.9883,127396.0
2016-02-04 15:30:00,23.43,23.46,23.38,23.41,216943.0,20.9973,21.0242,20.9525,20.9793,216943.0
2016-02-04 15:35:00,23.41,23.47,23.41,23.46,250281.0,20.9793,21.0331,20.9793,21.0242,250281.0
2016-02-04 15:40:00,23.46,23.52,23.44,23.5,300395.0,21.0242,21.0779,21.0062,21.06,300395.0
2016-02-04 15:45:00,23.49,23.53,23.48,23.52,446863.0,21.051,21.0869,21.0421,21.0779,446863.0
2016-02-04 15:50:00,23.52,23.55,23.43,23.48,472575.0,21.0779,21.1048,20.9973,21.0421,472575.0
2016-02-04 15:55:00,23.48,23.51,23.47,23.49,450478.0,21.0421,21.069,21.0331,21.051,450478.0
2016-02-05 09:30:00,23.45,23.49,23.29,23.49,293463.0,21.0152,21.051,20.8718,21.051,293463.0
2016-02-05 09:35:00,23.48,23.51,23.45,23.49,195746.0,21.0421,21.069,21.0152,21.051,195746.0
2016-02-05 09:40:00,23.49,23.5,23.24,23.25,285953.0,21.051,21.06,20.827,20.836,285953.0
2016-02-05 09:45:00,23.25,23.29,23.21,23.22,598790.0,20.836,20.8718,20.8001,20.8091,598790.0
2016-02-05 09:50:00,23.23,23.25,23.17,23.25,148246.0,20.818,20.836,20.7643,20.836,148246.0
2016-02-05 09:55:00,23.24,23.39,23.23,23.35,251966.0,20.827,20.9614,20.818,20.9256,251966.0
2016-02-05 10:00:00,23.36,23.43,23.36,23.39,237032.0,20.9345,20.9973,20.9345,20.9614,237032.0
2016-02-05 10:05:00,23.39,23.4,23.29,23.29,145196.0,20.9614,20.9704,20.8718,20.8718,145196.0
2016-02-05 10:10:00,23.29,23.37,23.29,23.33,115230.0,20.8718,20.9435,20.8718,20.9076,115230.0
2016-02-05 10:15:00,23.33,23.36,23.32,23.36,188663.0,20.9076,20.9345,20.8987,20.9345,188663.0
2016-02-05 10:20:00,23.35,23.42,23.34,23.36,380838.0,20.9256,20.9883,20.9166,20.9345,380838.0
2016-02-05 10:25:00,23.36,23.36,23.24,23.27,191253.0,20.9345,20.9345,20.827,20.8539,191253.0
2016-02-05 10:30:00,23.27,23.28,23.2,23.27,267500.0,20.8539,20.8628,20.7911,20.8539,267500.0
2016-02-05 10:35:00,23.26,23.33,23.26,23.3,161420.0,20.8449,20.9076,20.8449,20.8808,161420.0
2016-02-05 10:40:00,23.3,23.38,23.29,23.38,198692.0,20.8808,20.9525,20.8718,20.9525,198692.0
2016-02-05 10:45:00,23.38,23.46,23.36,23.45,354016.0,20.9525,21.0242,20.9345,21.0152,354016.0
2016-02-05 10:50:00,23.45,23.45,23.35,23.36,252115.0,21.0152,21.0152,20.9256,20.9345,252115.0
2016-02-05 10:55:00,23.36,23.39,23.29,23.3,110359.0,20.9345,20.9614,20.8718,20.8808,110359.0
2016-02-05 11:00:00,23.31,23.36,23.24,23.26,135975.0,20.8897,20.9345,20.827,20.8449,135975.0
2016-02-05 11:05:00,23.26,23.29,23.24,23.25,102193.0,20.8449,20.8718,20.827,20.836,102193.0
2016-02-05 11:10:00,23.26,23.32,23.24,23.25,124909.0,20.8449,20.8987,20.827,20.836,124909.0
2016-02-05 11:15:00,23.25,23.29,23.24,23.25,200716.0,20.836,20.8718,20.827,20.836,200716.0
2016-02-05 11:20:00,23.25,23.27,23.13,23.14,283240.0,20.836,20.8539,20.7284,20.7374,283240.0
2016-02-05 11:25:00,23.14,23.14,23.07,23.13,238576.0,20.7374,20.7374,20.6746,20.7284,238576.0
2016-02-05 11:30:00,23.13,23.17,23.11,23.13,157742.0,20.7284,20.7643,20.7105,20.7284,157742.0
2016-02-05 11:35:00,23.13,23.17,23.08,23.14,182718.0,20.7284,20.7643,20.6836,20.7374,182718.0
2016-02-05 11:40:00,23.14,23.21,23.06,23.11,210930.0,20.7374,20.8001,20.6657,20.7105,210930.0
2016-02-05 11:45:00,23.11,23.19,23.08,23.19,163713.0,20.7105,20.7822,20.6836,20.7822,163713.0
2016-02-05 11:50:00,23.19,23.3,23.19,23.28,186249.0,20.7822,20.8808,20.7822,20.8628,186249.0
2016-02-05 11:55:00,23.29,23.31,23.24,23.28,166381.0,20.8718,20.8897,20.827,20.8628,166381.0
2016-02-05 12:00:00,23.28,23.35,23.27,23.32,133733.0,20.8628,20.9256,20.8539,20.8987,133733.0
2016-02-05 12:05:00,23.32,23.35,23.27,23.29,131320.0,20.8987,20.9256,20.8539,20.8718,131320.0
2016-02-05 12:10:00,23.3,23.3,23.23,23.26,149928.0,20.8808,20.8808,20.818,20.8449,149928.0
2016-02-05 12:15:00,23.26,23.26,23.2,23.22,167029.0,20.8449,20.8449,20.7911,20.8091,167029.0
2016-02-05 12:20:00,23.23,23.25,23.19,23.22,152241.0,20.818,20.836,20.7822,20.8091,152241.0
2016-02-05 12:25:00,23.23,23.25,23.19,23.23,176088.0,20.818,20.836,20.7822,20.818,176088.0
2016-02-05 12:30:00,23.22,23.26,23.21,23.25,194066.0,20.8091,20.8449,20.8001,20.836,194066.0
2016-02-05 12:35:00,23.25,23.27,23.23,23.25,171315.0,20.836,20.8539,20.818,20.836,171315.0
2016-02-05 12:40:00,23.25,23.26,23.23,23.25,101945.0,20.836,20.8449,20.818,20.836,101945.0
2016-02-05 12:45:00,23.25,23.27,23.22,23.25,126945.0,20.836,20.8539,20.8091,20.836,126945.0
2016-02-05 12:50:00,23.24,23.28,23.23,23.23,154098.0,20.827,20.8628,20.818,20.818,154098.0
2016-02-05 12:55:00,23.23,23.26,23.19,23.25,128518.0,20.818,20.8449,20.7822,20.836,128518.0
2016-02-05 13:00:00,23.25,23.27,23.22,23.24,164044.0,20.836,20.8539,20.8091,20.827,164044.0
2016-02-05 13:05:00,23.25,23.29,23.23,23.27,166503.0,20.836,20.8718,20.818,20.8539,166503.0
2016-02-05 13:10:00,23.28,23.3,23.24,23.26,196390.0,20.8628,20.8808,20.827,20.8449,196390.0
2016-02-05 13:15:00,23.26,23.29,23.24,23.29,180300.0,20.8449,20.8718,20.827,20.8718,180300.0
2016-02-05 13:20:00,23.29,23.29,23.26,23.27,142809.0,20.8718,20.8718,20.8449,20.8539,142809.0
2016-02-05 13:25:00,23.27,23.28,23.26,23.27,106040.0,20.8539,20.8628,20.8449,20.8539,106040.0
2016-02-05 13:30:00,23.26,23.27,23.24,23.25,244980.0,20.8449,20.8539,20.827,20.836,244980.0
2016-02-05 13:35:00,23.26,23.26,23.18,23.21,155219.0,20.8449,20.8449,20.7732,20.8001,155219.0
2016-02-05 13:40:00,23.21,23.22,23.18,23.2,143938.0,20.8001,20.8091,20.7732,20.7911,143938.0
2016-02-05 13:45:00,23.2,23.21,23.11,23.14,159337.0,20.7911,20.8001,20.7105,20.7374,159337.0
2016-02-05 13:50:00,23.14,23.16,23.13,23.16,194736.0,20.7374,20.7553,20.7284,20.7553,194736.0
2016-02-05 13:55:00,23.15,23.19,23.15,23.16,157210.0,20.7463,20.7822,20.7463,20.7553,157210.0
2016-02-05 14:00:00,23.17,23.21,23.15,23.2,160057.0,20.7643,20.8001,20.7463,20.7911,160057.0
2016-02-05 14:05:00,23.21,23.22,23.17,23.2,117765.0,20.8001,20.8091,20.7643,20.7911,117765.0
2016-02-05 14:10:00,23.21,23.21,23.14,23.15,176344.0,20.8001,20.8001,20.7374,20.7463,176344.0
2016-02-05 14:15:00,23.16,23.17,23.1,23.16,200734.0,20.7553,20.7643,20.7015,20.7553,200734.0
2016-02-05 14:20:00,23.16,23.2,23.13,23.19,177230.0,20.7553,20.7911,20.7284,20.7822,177230.0
2016-02-05 14:25:00,23.18,23.19,23.13,23.13,124406.0,20.7732,20.7822,20.7284,20.7284,124406.0
2016-02-05 14:30:00,23.14,23.21,23.13,23.2,170391.0,20.7374,20.8001,20.7284,20.7911,170391.0
2016-02-05 14:35:00,23.2,23.23,23.17,23.22,174216.0,20.7911,20.818,20.7643,20.8091,174216.0
2016-02-05 14:40:00,23.23,23.23,23.17,23.2,263124.0,20.818,20.818,20.7643,20.7911,263124.0
2016-02-05 14:45:00,23.21,23.25,23.19,23.25,226414.0,20.8001,20.836,20.7822,20.836,226414.0
2016-02-05 14:50:00,23.25,23.25,23.2,23.23,276900.0,20.836,20.836,20.7911,20.818,276900.0
2016-02-05 14:55:00,23.23,23.28,23.22,23.26,363553.0,20.818,20.8628,20.8091,20.8449,363553.0
2016-02-05 15:00:00,23.26,23.26,23.19,23.2,258828.0,20.8449,20.8449,20.7822,20.7911,258828.0
2016-02-05 15:05:00,23.21,23.22,23.17,23.19,191050.0,20.8001,20.8091,20.7643,20.7822,191050.0
2016-02-05 15:10:00,23.2,23.23,23.19,23.2,190647.0,20.7911,20.818,20.7822,20.7911,190647.0
2016-02-05 15:15:00,23.2,23.31,23.19,23.3,304745.0,20.7911,20.8897,20.7822,20.8808,304745.0
2016-02-05 15:20:00,23.3,23.33,23.29,23.3,331597.0,20.8808,20.9076,20.8718,20.8808,331597.0
2016-02-05 15:25:00,23.3,23.31,23.26,23.28,343445.0,20.8808,20.8897,20.8449,20.8628,343445.0
2016-02-05 15:30:00,23.28,23.32,23.23,23.32,281106.0,20.8628,20.8987,20.818,20.8987,281106.0
2016-02-05 15:35:00,23.32,23.33,23.25,23.25,336069.0,20.8987,20.9076,20.836,20.836,336069.0
2016-02-05 15:40:00,23.25,23.31,23.22,23.3,480746.0,20.836,20.8897,20.8091,20.8808,480746.0
2016-02-05 15:45:00,23.3,23.31,23.25,23.25,371241.0,20.8808,20.8897,20.836,20.836,371241.0
2016-02-05 15:50:00,23.25,23.26,23.17,23.18,470824.0,20.836,20.8449,20.7643,20.7732,470824.0
2016-02-05 15:55:00,23.19,23.22,23.18,23.2,864459.0,20.7822,20.8091,20.7732,20.7911,864459.0
2016-02-08 09:30:00,22.86,22.88,22.4,22.46,483625.0,20.4864,20.5044,20.0742,20.128,483625.0
2016-02-08 09:35:00,22.45,22.45,22.27,22.33,483911.0,20.119,20.119,19.9577,20.0115,483911.0
2016-02-08 09:40:00,22.33,22.52,22.32,22.42,300552.0,20.0115,20.1818,20.0025,20.0921,300552.0
2016-02-08 09:45:00,22.42,22.46,22.31,22.35,288119.0,20.0921,20.128,19.9936,20.0294,288119.0
2016-02-08 09:50:00,22.35,22.35,22.22,22.23,281520.0,20.0294,20.0294,19.9129,19.9219,281520.0
2016-02-08 09:55:00,22.23,22.33,22.2,22.27,222673.0,19.9219,20.0115,19.895,19.9577,222673.0
2016-02-08 10:00:00,22.27,22.33,22.24,22.3,215750.0,19.9577,20.0115,19.9308,19.9846,215750.0
2016-02-08 10:05:00,22.29,22.29,22.12,22.14,232004.0,19.9756,19.9756,19.8233,19.8412,232004.0
2016-02-08 10:10:00,22.14,22.2,22.08,22.11,289399.0,19.8412,19.895,19.7874,19.8143,289399.0
2016-02-08 10:15:00,22.12,22.19,22.07,22.1,186118.0,19.8233,19.886,19.7785,19.8054,186118.0
2016-02-08 10:20:00,22.09,22.13,22.06,22.11,276303.0,19.7964,19.8322,19.7695,19.8143,276303.0
2016-02-08 10:25:00,22.11,22.15,22.06,22.07,286322.0,19.8143,19.8502,19.7695,19.7785,286322.0
2016-02-08 10:30:00,22.07,22.21,22.06,22.16,153127.0,19.7785,19.9039,19.7695,19.8591,153127.0
2016-02-08 10:35:00,22.16,22.17,22.1,22.17,149465.0,19.8591,19.8681,19.8054,19.8681,149465.0
2016-02-08 10:40:00,22.17,22.18,22.08,22.13,132972.0,19.8681,19.8771,19.7874,19.8322,132972.0
2016-02-08 10:45:00,22.13,22.14,22.03,22.06,186832.0,19.8322,19.8412,19.7426,19.7695,186832.0
2016-02-08 10:50:00,22.06,22.09,22.01,22.03,183271.0,19.7695,19.7964,19.7247,19.7426,183271.0
2016-02-08 10:55:00,22.03,22.04,21.89,21.94,254380.0,19.7426,19.7516,19.6172,19.662,254380.0
2016-02-08 11:00:00,21.94,21.99,21.87,21.88,126004.0,19.662,19.7068,19.5992,19.6082,126004.0
2016-02-08 11:05:00,21.88,21.92,21.74,21.74,484567.0,19.6082,19.644,19.4827,19.4827,484567.0
2016-02-08 11:10:00,21.74,21.78,21.65,21.69,402943.0,19.4827,19.5186,19.4021,19.4379,402943.0
2016-02-08 11:15:00,21.68,21.73,21.66,21.71,217164.0,19.429,19.4738,19.411,19.4559,217164.0
2016-02-08 11:20:00,21.7,21.76,21.67,21.72,158640.0,19.4469,19.5007,19.42,19.4648,158640.0
2016-02-08 11:25:00,21.73,21.74,21.7,21.73,158735.0,19.4738,19.4827,19.4469,19.4738,158735.0
2016-02-08 11:30:00,21.72,21.73,21.67,21.7,128496.0,19.4648,19.4738,19.42,19.4469,128496.0
2016-02-08 11:35:00,21.7,21.72,21.57,21.57,237264.0,19.4469,19.4648,19.3304,19.3304,237264.0
2016-02-08 11:40:00,21.58,21.64,21.55,21.57,280058.0,19.3394,19.3931,19.3125,19.3304,280058.0
2016-02-08 11:45:00,21.57,21.57,21.51,21.56,125279.0,19.3304,19.3304,19.2766,19.3214,125279.0
2016-02-08 11:50:00,21.57,21.61,21.54,21.58,181012.0,19.3304,19.3662,19.3035,19.3394,181012.0
2016-02-08 11:55:00,21.58,21.62,21.55,21.61,162467.0,19.3394,19.3752,19.3125,19.3662,162467.0
2016-02-08 12:00:00,21.62,21.7,21.61,21.7,171240.0,19.3752,19.4469,19.3662,19.4469,171240.0
2016-02-08 12:05:00,21.7,21.8,21.69,21.78,206721.0,19.4469,19.5365,19.4379,19.5186,206721.0
2016-02-08 12:10:00,21.77,21.8,21.75,21.8,144538.0,19.5096,19.5365,19.4917,19.5365,144538.0
2016-02-08 12:15:00,21.81,21.94,21.8,21.91,304424.0,19.5455,19.662,19.5365,19.6351,304424.0
2016-02-08 12:20:00,21.92,21.97,21.9,21.96,316399.0,19.644,19.6889,19.6261,19.6799,316399.0
2016-02-08 12:25:00,21.97,22.02,21.95,22.01,216480.0,19.6889,19.7337,19.6709,19.7247,216480.0
2016-02-08 12:30:00,22.01,22.09,22.0,22.02,253164.0,19.7247,19.7964,19.7157,19.7337,253164.0
2016-02-08 12:35:00,22.02,22.03,21.9,21.91,123098.0,19.7337,19.7426,19.6261,19.6351,123098.0
2016-02-08 12:40:00,21.92,22.03,21.91,21.97,169712.0,19.644,19.7426,19.6351,19.6889,169712.0
2016-02-08 12:45:00,21.98,22.01,21.97,21.98,142399.0,19.6978,19.7247,19.6889,19.6978,142399.0
2016-02-08 12:50:00,21.99,22.03,21.95,21.99,118989.0,19.7068,19.7426,19.6709,19.7068,118989.0
2016-02-08 12:55:00,21.98,21.98,21.9,21.93,77001.0,19.6978,19.6978,19.6261,19.653,77001.0
2016-02-08 13:00:00,21.94,21.96,21.9,21.95,173028.0,19.662,19.6799,19.6261,19.6709,173028.0
2016-02-08 13:05:00,21.94,21.99,21.92,21.98,79860.0,19.662,19.7068,19.644,19.6978,79860.0
2016-02-08 13:10:00,21.99,21.99,21.9,21.9,106370.0,19.7068,19.7068,19.6261,19.6261,106370.0
2016-02-08 13:15:00,21.9,21.94,21.89,21.91,124623.0,19.6261,19.662,19.6172,19.6351,124623.0
2016-02-08 13:20:00,21.9,21.98,21.89,21.96,100570.0,19.6261,19.6978,19.6172,19.6799,100570.0
2016-02-08 13:25:00,21.96,22.01,21.94,21.99,86903.0,19.6799,19.7247,19.662,19.7068,86903.0
2016-02-08 13:30:00,22.0,22.03,21.95,22.0,76606.0,19.7157,19.7426,19.6709,19.7157,76606.0
2016-02-08 13:35:00,22.0,22.02,22.0,22.0,80288.0,19.7157,19.7337,19.7157,19.7157,80288.0
2016-02-08 13:40:00,22.0,22.07,21.99,22.0,156035.0,19.7157,19.7785,19.7068,19.7157,156035.0
2016-02-08 13:45:00,22.0,22.04,22.0,22.02,75085.0,19.7157,19.7516,19.7157,19.7337,75085.0
2016-02-08 13:50:00,22.02,22.05,21.99,22.03,108214.0,19.7337,19.7606,19.7068,19.7426,108214.0
2016-02-08 13:55:00,22.02,22.06,21.99,22.01,153797.0,19.7337,19.7695,19.7068,19.7247,153797.0
2016-02-08 14:00:00,22.0,22.05,21.99,22.05,120407.0,19.7157,19.7606,19.7068,19.7606,120407.0
2016-02-08 14:05:00,22.04,22.08,22.02,22.07,111520.0,19.7516,19.7874,19.7337,19.7785,111520.0
2016-02-08 14:10:00,22.07,22.12,22.02,22.04,306404.0,19.7785,19.8233,19.7337,19.7516,306404.0
2016-02-08 14:15:00,22.03,22.08,21.99,22.06,271302.0,19.7426,19.7874,19.7068,19.7695,271302.0
2016-02-08 14:20:00,22.05,22.12,22.04,22.11,228805.0,19.7606,19.8233,19.7516,19.8143,228805.0
2016-02-08 14:25:00,22.1,22.17,22.1,22.16,214729.0,19.8054,19.8681,19.8054,19.8591,214729.0
2016-02-08 14:30:00,22.15,22.18,22.14,22.18,222567.0,19.8502,19.8771,19.8412,19.8771,222567.0
2016-02-08 14:35:00,22.17,22.2,22.14,22.18,196063.0,19.8681,19.895,19.8412,19.8771,196063.0
2016-02-08 14:40:00,22.17,22.19,22.14,22.14,467212.0,19.8681,19.886,19.8412,19.8412,467212.0
2016-02-08 14:45:00,22.14,22.18,22.14,22.14,361582.0,19.8412,19.8771,19.8412,19.8412,361582.0
2016-02-08 14:50:00,22.14,22.19,22.14,22.18,367986.0,19.8412,19.886,19.8412,19.8771,367986.0
2016-02-08 14:55:00,22.17,22.21,22.15,22.21,187132.0,19.8681,19.9039,19.8502,19.9039,187132.0
2016-02-08 15:00:00,22.2,22.26,22.18,22.26,221325.0,19.895,19.9487,19.8771,19.9487,221325.0
2016-02-08 15:05:00,22.26,22.27,22.21,22.24,304949.0,19.9487,19.9577,19.9039,19.9308,304949.0
2016-02-08 15:10:00,22.23,22.3,22.23,22.3,390826.0,19.9219,19.9846,19.9219,19.9846,390826.0
2016-02-08 15:15:00,22.29,22.3,22.26,22.28,375715.0,19.9756,19.9846,19.9487,19.9667,375715.0
2016-02-08 15:20:00,22.28,22.32,22.25,22.3,280804.0,19.9667,20.0025,19.9398,19.9846,280804.0
2016-02-08 15:25:00,22.29,22.31,22.24,22.29,418386.0,19.9756,19.9936,19.9308,19.9756,418386.0
2016-02-08 15:30:00,22.29,22.46,22.28,22.45,373708.0,19.9756,20.128,19.9667,20.119,373708.0
2016-02-08 15:35:00,22.46,22.52,22.42,22.46,493359.0,20.128,20.1818,20.0921,20.128,493359.0
2016-02-08 15:40:00,22.47,22.6,22.46,22.6,467951.0,20.1369,20.2534,20.128,20.2534,467951.0
2016-02-08 15:45:00,22.59,22.7,22.58,22.62,543728.0,20.2445,20.3431,20.2355,20.2714,543728.0
2016-02-08 15:50:00,22.61,22.62,22.53,22.53,445097.0,20.2624,20.2714,20.1907,20.1907,445097.0
2016-02-08 15:55:00,22.54,22.55,22.44,22.48,916068.0,20.1997,20.2086,20.1101,20.1459,916068.0
2016-02-09 09:30:00,22.2,22.42,22.04,22.38,332999.0,19.895,20.0921,19.7516,20.0563,332999.0
2016-02-09 09:35:00,22.38,22.5,22.33,22.5,245462.0,20.0563,20.1638,20.0115,20.1638,245462.0
2016-02-09 09:40:00,22.5,22.59,22.46,22.57,245834.0,20.1638,20.2445,20.128,20.2266,245834.0
2016-02-09 09:45:00,22.57,22.75,22.57,22.75,160744.0,20.2266,20.3879,20.2266,20.3879,160744.0
2016-02-09 09:50:00,22.74,23.0,22.73,23.0,259216.0,20.3789,20.6119,20.3699,20.6119,259216.0
2016-02-09 09:55:00,22.99,23.0,22.74,22.79,140687.0,20.603,20.6119,20.3789,20.4237,140687.0
2016-02-09 10:00:00,22.79,22.96,22.76,22.88,194536.0,20.4237,20.5761,20.3968,20.5044,194536.0
2016-02-09 10:05:00,22.89,22.96,22.84,22.89,142910.0,20.5133,20.5761,20.4685,20.5133,142910.0
2016-02-09 10:10:00,22.89,22.89,22.71,22.71,249916.0,20.5133,20.5133,20.352,20.352,249916.0
2016-02-09 10:15:00,22.71,22.72,22.51,22.58,266386.0,20.352,20.361,20.1728,20.2355,266386.0
2016-02-09 10:20:00,22.57,22.65,22.53,22.61,100598.0,20.2266,20.2983,20.1907,20.2624,100598.0
2016-02-09 10:25:00,22.62,22.62,22.49,22.53,125220.0,20.2714,20.2714,20.1549,20.1907,125220.0
2016-02-09 10:30:00,22.53,22.53,22.37,22.39,144351.0,20.1907,20.1907,20.0473,20.0652,144351.0
2016-02-09 10:35:00,22.38,22.45,22.33,22.39,129619.0,20.0563,20.119,20.0115,20.0652,129619.0
2016-02-09 10:40:00,22.38,22.38,22.27,22.3,237612.0,20.0563,20.0563,19.9577,19.9846,237612.0
2016-02-09 10:45:00,22.3,22.41,22.27,22.4,289591.0,19.9846,20.0832,19.9577,20.0742,289591.0
2016-02-09 10:50:00,22.4,22.42,22.23,22.24,191660.0,20.0742,20.0921,19.9219,19.9308,191660.0
2016-02-09 10:55:00,22.24,22.3,22.24,22.28,75697.0,19.9308,19.9846,19.9308,19.9667,75697.0
2016-02-09 11:00:00,22.28,22.36,22.26,22.34,224920.0,19.9667,20.0384,19.9487,20.0204,224920.0
2016-02-09 11:05:00,22.33,22.37,22.3,22.37,103203.0,20.0115,20.0473,19.9846,20.0473,103203.0
2016-02-09 11:10:00,22.38,22.48,22.37,22.39,119612.0,20.0563,20.1459,20.0473,20.0652,119612.0
2016-02-09 11:15:00,22.39,22.41,22.33,22.39,110337.0,20.0652,20.0832,20.0115,20.0652,110337.0
2016-02-09 11:20:00,22.39,22.52,22.38,22.52,114101.0,20.0652,20.1818,20.0563,20.1818,114101.0
2016-02-09 11:25:00,22.52,22.55,22.46,22.51,86660.0,20.1818,20.2086,20.128,20.1728,86660.0
2016-02-09 11:30:00,22.51,22.53,22.44,22.49,92077.0,20.1728,20.1907,20.1101,20.1549,92077.0
2016-02-09 11:35:00,22.49,22.49,22.35,22.37,105012.0,20.1549,20.1549,20.0294,20.0473,105012.0
2016-02-09 11:40:00,22.38,22.46,22.36,22.44,93205.0,20.0563,20.128,20.0384,20.1101,93205.0
2016-02-09 11:45:00,22.45,22.47,22.39,22.4,75576.0,20.119,20.1369,20.0652,20.0742,75576.0
2016-02-09 11:50:00,22.39,22.4,22.32,22.34,110752.0,20.0652,20.0742,20.0025,20.0204,110752.0
2016-02-09 11:55:00,22.34,22.37,22.33,22.36,67648.0,20.0204,20.0473,20.0115,20.0384,67648.0
2016-02-09 12:00:00,22.36,22.42,22.33,22.39,76080.0,20.0384,20.0921,20.0115,20.0652,76080.0
2016-02-09 12:05:00,22.38,22.46,22.34,22.45,75018.0,20.0563,20.128,20.0204,20.119,75018.0
2016-02-09 12:10:00,22.44,22.45,22.34,22.35,84742.0,20.1101,20.119,20.0204,20.0294,84742.0
2016-02-09 12:15:00,22.34,22.41,22.34,22.36,74055.0,20.0204,20.0832,20.0204,20.0384,74055.0
2016-02-09 12:20:00,22.37,22.37,22.29,22.32,79706.0,20.0473,20.0473,19.9756,20.0025,79706.0
2016-02-09 12:25:00,22.32,22.39,22.28,22.32,99060.0,20.0025,20.0652,19.9667,20.0025,99060.0
2016-02-09 12:30:00,22.31,22.32,22.24,22.28,102387.0,19.9936,20.0025,19.9308,19.9667,102387.0
2016-02-09 12:35:00,22.28,22.33,22.26,22.26,71490.0,19.9667,20.0115,19.9487,19.9487,71490.0
2016-02-09 12:40:00,22.27,22.29,22.23,22.27,105567.0,19.9577,19.9756,19.9219,19.9577,105567.0
2016-02-09 12:45:00,22.26,22.29,22.24,22.25,77855.0,19.9487,19.9756,19.9308,19.9398,77855.0
2016-02-09 12:50:00,22.25,22.31,22.25,22.25,77031.0,19.9398,19.9936,19.9398,19.9398,77031.0
2016-02-09 12:55:00,22.25,22.27,22.22,22.24,66214.0,19.9398,19.9577,19.9129,19.9308,66214.0
2016-02-09 13:00:00,22.25,22.27,22.14,22.15,158979.0,19.9398,19.9577,19.8412,19.8502,158979.0
2016-02-09 13:05:00,22.14,22.15,22.06,22.07,129637.0,19.8412,19.8502,19.7695,19.7785,129637.0
2016-02-09 13:10:00,22.07,22.07,21.97,21.98,194093.0,19.7785,19.7785,19.6889,19.6978,194093.0
2016-02-09 13:15:00,21.98,22.02,21.98,22.01,170250.0,19.6978,19.7337,19.6978,19.7247,170250.0
2016-02-09 13:20:00,22.01,22.07,21.99,22.04,300955.0,19.7247,19.7785,19.7068,19.7516,300955.0
2016-02-09 13:25:00,22.04,22.08,22.0,22.02,312125.0,19.7516,19.7874,19.7157,19.7337,312125.0
2016-02-09 13:30:00,22.02,22.09,22.0,22.03,357825.0,19.7337,19.7964,19.7157,19.7426,357825.0
2016-02-09 13:35:00,22.03,22.04,21.95,21.97,106895.0,19.7426,19.7516,19.6709,19.6889,106895.0
2016-02-09 13:40:00,21.96,21.99,21.91,21.99,191153.0,19.6799,19.7068,19.6351,19.7068,191153.0
2016-02-09 13:45:00,21.98,22.01,21.94,21.95,164956.0,19.6978,19.7247,19.662,19.6709,164956.0
2016-02-09 13:50:00,21.95,22.0,21.91,22.0,215541.0,19.6709,19.7157,19.6351,19.7157,215541.0
2016-02-09 13:55:00,22.0,22.09,22.0,22.06,129830.0,19.7157,19.7964,19.7157,19.7695,129830.0
2016-02-09 14:00:00,22.06,22.08,22.02,22.05,137094.0,19.7695,19.7874,19.7337,19.7606,137094.0
2016-02-09 14:05:00,22.04,22.18,22.03,22.14,163298.0,19.7516,19.8771,19.7426,19.8412,163298.0
2016-02-09 14:10:00,22.15,22.16,22.09,22.11,65177.0,19.8502,19.8591,19.7964,19.8143,65177.0
2016-02-09 14:15:00,22.11,22.17,22.1,22.14,89161.0,19.8143,19.8681,19.8054,19.8412,89161.0
2016-02-09 14:20:00,22.14,22.17,22.04,22.05,123490.0,19.8412,19.8681,19.7516,19.7606,123490.0
2016-02-09 14:25:00,22.05,22.07,22.0,22.04,210100.0,19.7606,19.7785,19.7157,19.7516,210100.0
2016-02-09 14:30:00,22.04,22.09,22.03,22.05,171284.0,19.7516,19.7964,19.7426,19.7606,171284.0
2016-02-09 14:35:00,22.05,22.17,22.04,22.14,176392.0,19.7606,19.8681,19.7516,19.8412,176392.0
2016-02-09 14:40:00,22.15,22.24,22.11,22.23,103791.0,19.8502,19.9308,19.8143,19.9219,103791.0
2016-02-09 14:45:00,22.24,22.24,22.1,22.12,132388.0,19.9308,19.9308,19.8054,19.8233,132388.0
2016-02-09 14:50:00,22.11,22.21,22.08,22.2,105800.0,19.8143,19.9039,19.7874,19.895,105800.0
2016-02-09 14:55:00,22.2,22.21,22.14,22.15,132211.0,19.895,19.9039,19.8412,19.8502,132211.0
2016-02-09 15:00:00,22.15,22.25,22.14,22.23,273627.0,19.8502,19.9398,19.8412,19.9219,273627.0
2016-02-09 15:05:00,22.22,22.36,22.21,22.28,190120.0,19.9129,20.0384,19.9039,19.9667,190120.0
2016-02-09 15:10:00,22.29,22.33,22.24,22.29,108470.0,19.9756,20.0115,19.9308,19.9756,108470.0
2016-02-09 15:15:00,22.29,22.32,22.19,22.19,205385.0,19.9756,20.0025,19.886,19.886,205385.0
2016-02-09 15:20:00,22.19,22.22,22.17,22.18,201178.0,19.886,19.9129,19.8681,19.8771,201178.0
2016-02-09 15:25:00,22.18,22.18,22.05,22.1,288229.0,19.8771,19.8771,19.7606,19.8054,288229.0
2016-02-09 15:30:00,22.09,22.15,22.05,22.07,306513.0,19.7964,19.8502,19.7606,19.7785,306513.0
2016-02-09 15:35:00,22.07,22.13,22.07,22.08,326899.0,19.7785,19.8322,19.7785,19.7874,326899.0
2016-02-09 15:40:00,22.08,22.08,21.97,22.08,336369.0,19.7874,19.7874,19.6889,19.7874,336369.0
2016-02-09 15:45:00,22.07,22.07,21.98,22.01,406980.0,19.7785,19.7785,19.6978,19.7247,406980.0
2016-02-09 15:50:00,22.01,22.05,21.98,22.03,544945.0,19.7247,19.7606,19.6978,19.7426,544945.0
2016-02-09 15:55:00,22.02,22.04,21.97,22.01,925860.0,19.7337,19.7516,19.6889,19.7247,925860.0
2016-02-10 09:30:00,22.27,22.44,22.22,22.22,285374.0,19.9577,20.1101,19.9129,19.9129,285374.0
2016-02-10 09:35:00,22.22,22.22,22.1,22.14,216364.0,19.9129,19.9129,19.8054,19.8412,216364.0
2016-02-10 09:40:00,22.13,22.22,22.09,22.1,245039.0,19.8322,19.9129,19.7964,19.8054,245039.0
2016-02-10 09:45:00,22.11,22.25,22.1,22.2,192204.0,19.8143,19.9398,19.8054,19.895,192204.0
2016-02-10 09:50:00,22.2,22.35,22.15,22.35,307688.0,19.895,20.0294,19.8502,20.0294,307688.0
2016-02-10 09:55:00,22.35,22.41,22.31,22.39,239126.0,20.0294,20.0832,19.9936,20.0652,239126.0
2016-02-10 10:00:00,22.39,22.44,22.36,22.4,133560.0,20.0652,20.1101,20.0384,20.0742,133560.0
2016-02-10 10:05:00,22.4,22.48,22.39,22.42,211324.0,20.0742,20.1459,20.0652,20.0921,211324.0
2016-02-10 10:10:00,22.42,22.43,22.31,22.36,300711.0,20.0921,20.1011,19.9936,20.0384,300711.0
2016-02-10 10:15:00,22.35,22.41,22.28,22.41,295801.0,20.0294,20.0832,19.9667,20.0832,295801.0
2016-02-10 10:20:00,22.41,22.5,22.4,22.49,149316.0,20.0832,20.1638,20.0742,20.1549,149316.0
2016-02-10 10:25:00,22.5,22.59,22.47,22.54,160251.0,20.1638,20.2445,20.1369,20.1997,160251.0
2016-02-10 10:30:00,22.54,22.72,22.54,22.7,132406.0,20.1997,20.361,20.1997,20.3431,132406.0
2016-02-10 10:35:00,22.69,22.7,22.53,22.54,84914.0,20.3341,20.3431,20.1907,20.1997,84914.0
2016-02-10 10:40:00,22.54,22.54,22.38,22.39,98151.0,20.1997,20.1997,20.0563,20.0652,98151.0
2016-02-10 10:45:00,22.39,22.41,22.35,22.39,105343.0,20.0652,20.0832,20.0294,20.0652,105343.0
2016-02-10 10:50:00,22.38,22.41,22.3,22.31,129980.0,20.0563,20.0832,19.9846,19.9936,129980.0
2016-02-10 10:55:00,22.31,22.32,22.22,22.26,110077.0,19.9936,20.0025,19.9129,19.9487,110077.0
2016-02-10 11:00:00,22.26,22.33,22.24,22.28,217297.0,19.9487,20.0115,19.9308,19.9667,217297.0
2016-02-10 11:05:00,22.29,22.36,22.23,22.25,340249.0,19.9756,20.0384,19.9219,19.9398,340249.0
2016-02-10 11:10:00,22.25,22.26,22.21,22.23,90590.0,19.9398,19.9487,19.9039,19.9219,90590.0
2016-02-10 11:15:00,22.23,22.31,22.19,22.28,93547.0,19.9219,19.9936,19.886,19.9667,93547.0
2016-02-10 11:20:00,22.29,22.31,22.26,22.29,92207.0,19.9756,19.9936,19.9487,19.9756,92207.0
2016-02-10 11:25:00,22.29,22.3,22.19,22.2,67890.0,19.9756,19.9846,19.886,19.895,67890.0
2016-02-10 11:30:00,22.2,22.24,22.17,22.2,57817.0,19.895,19.9308,19.8681,19.895,57817.0
2016-02-10 11:35:00,22.21,22.21,22.09,22.11,63654.0,19.9039,19.9039,19.7964,19.8143,63654.0
2016-02-10 11:40:00,22.11,22.13,22.08,22.13,47111.0,19.8143,19.8322,19.7874,19.8322,47111.0
2016-02-10 11:45:00,22.13,22.19,22.11,22.19,66860.0,19.8322,19.886,19.8143,19.886,66860.0
2016-02-10 11:50:00,22.19,22.22,22.15,22.19,92410.0,19.886,19.9129,19.8502,19.886,92410.0
2016-02-10 11:55:00,22.19,22.23,22.17,22.18,59151.0,19.886,19.9219,19.8681,19.8771,59151.0
2016-02-10 12:00:00,22.18,22.21,22.16,22.17,49535.0,19.8771,19.9039,19.8591,19.8681,49535.0
2016-02-10 12:05:00,22.16,22.22,22.13,22.22,77198.0,19.8591,19.9129,19.8322,19.9129,77198.0
2016-02-10 12:10:00,22.21,22.26,22.18,22.18,56465.0,19.9039,19.9487,19.8771,19.8771,56465.0
2016-02-10 12:15:00,22.18,22.23,22.16,22.21,46544.0,19.8771,19.9219,19.8591,19.9039,46544.0
2016-02-10 12:20:00,22.22,22.34,22.21,22.31,80470.0,19.9129,20.0204,19.9039,19.9936,80470.0
2016-02-10 12:25:00,22.3,22.34,22.29,22.33,40046.0,19.9846,20.0204,19.9756,20.0115,40046.0
2016-02-10 12:30:00,22.34,22.35,22.28,22.28,60832.0,20.0204,20.0294,19.9667,19.9667,60832.0
2016-02-10 12:35:00,22.29,22.36,22.28,22.33,174719.0,19.9756,20.0384,19.9667,20.0115,174719.0
2016-02-10 12:40:00,22.34,22.35,22.29,22.31,113536.0,20.0204,20.0294,19.9756,19.9936,113536.0
2016-02-10 12:45:00,22.3,22.33,22.28,22.33,249129.0,19.9846,20.0115,19.9667,20.0115,249129.0
2016-02-10 12:50:00,22.33,22.38,22.32,22.36,87115.0,20.0115,20.0563,20.0025,20.0384,87115.0
2016-02-10 12:55:00,22.36,22.37,22.29,22.35,64171.0,20.0384,20.0473,19.9756,20.0294,64171.0
2016-02-10 13:00:00,22.36,22.4,22.34,22.4,112548.0,20.0384,20.0742,20.0204,20.0742,112548.0
2016-02-10 13:05:00,22.39,22.41,22.36,22.39,123965.0,20.0652,20.0832,20.0384,20.0652,123965.0
2016-02-10 13:10:00,22.39,22.44,22.37,22.38,56052.0,20.0652,20.1101,20.0473,20.0563,56052.0
2016-02-10 13:15:00,22.38,22.41,22.36,22.41,44578.0,20.0563,20.0832,20.0384,20.0832,44578.0
2016-02-10 13:20:00,22.41,22.45,22.4,22.41,61094.0,20.0832,20.119,20.0742,20.0832,61094.0
2016-02-10 13:25:00,22.4,22.41,22.31,22.33,52404.0,20.0742,20.0832,19.9936,20.0115,52404.0
2016-02-10 13:30:00,22.34,22.35,22.28,22.31,77997.0,20.0204,20.0294,19.9667,19.9936,77997.0
2016-02-10 13:35:00,22.31,22.37,22.31,22.36,51981.0,19.9936,20.0473,19.9936,20.0384,51981.0
2016-02-10 13:40:00,22.36,22.43,22.35,22.42,63193.0,20.0384,20.1011,20.0294,20.0921,63193.0
2016-02-10 13:45:00,22.43,22.43,22.39,22.42,54917.0,20.1011,20.1011,20.0652,20.0921,54917.0
2016-02-10 13:50:00,22.43,22.46,22.4,22.43,261503.0,20.1011,20.128,20.0742,20.1011,261503.0
2016-02-10 13:55:00,22.43,22.44,22.41,22.43,50186.0,20.1011,20.1101,20.0832,20.1011,50186.0
2016-02-10 14:00:00,22.43,22.48,22.42,22.45,99155.0,20.1011,20.1459,20.0921,20.119,99155.0
2016-02-10 14:05:00,22.45,22.52,22.44,22.52,109153.0,20.119,20.1818,20.1101,20.1818,109153.0
2016-02-10 14:10:00,22.52,22.57,22.51,22.52,170292.0,20.1818,20.2266,20.1728,20.1818,170292.0
2016-02-10 14:15:00,22.53,22.53,22.45,22.48,126497.0,20.1907,20.1907,20.119,20.1459,126497.0
2016-02-10 14:20:00,22.47,22.5,22.46,22.5,64072.0,20.1369,20.1638,20.128,20.1638,64072.0
2016-02-10 14:25:00,22.5,22.54,22.48,22.54,106162.0,20.1638,20.1997,20.1459,20.1997,106162.0
2016-02-10 14:30:00,22.54,22.59,22.53,22.54,92236.0,20.1997,20.2445,20.1907,20.1997,92236.0
2016-02-10 14:35:00,22.54,22.55,22.49,22.5,102523.0,20.1997,20.2086,20.1549,20.1638,102523.0
2016-02-10 14:40:00,22.5,22.5,22.41,22.43,338852.0,20.1638,20.1638,20.0832,20.1011,338852.0
2016-02-10 14:45:00,22.43,22.47,22.41,22.47,291025.0,20.1011,20.1369,20.0832,20.1369,291025.0
2016-02-10 14:50:00,22.46,22.47,22.43,22.46,226674.0,20.128,20.1369,20.1011,20.128,226674.0
2016-02-10 14:55:00,22.46,22.47,22.42,22.43,83538.0,20.128,20.1369,20.0921,20.1011,83538.0
2016-02-10 15:00:00,22.43,22.49,22.41,22.48,154798.0,20.1011,20.1549,20.0832,20.1459,154798.0
2016-02-10 15:05:00,22.48,22.51,22.48,22.48,243946.0,20.1459,20.1728,20.1459,20.1459,243946.0
2016-02-10 15:10:00,22.48,22.51,22.41,22.42,218582.0,20.1459,20.1728,20.0832,20.0921,218582.0
2016-02-10 15:15:00,22.42,22.43,22.32,22.34,85010.0,20.0921,20.1011,20.0025,20.0204,85010.0
2016-02-10 15:20:00,22.33,22.39,22.32,22.38,96395.0,20.0115,20.0652,20.0025,20.0563,96395.0
2016-02-10 15:25:00,22.38,22.4,22.29,22.3,92119.0,20.0563,20.0742,19.9756,19.9846,92119.0
2016-02-10 15:30:00,22.31,22.35,22.27,22.34,170576.0,19.9936,20.0294,19.9577,20.0204,170576.0
2016-02-10 15:35:00,22.34,22.35,22.28,22.29,167955.0,20.0204,20.0294,19.9667,19.9756,167955.0
2016-02-10 15:40:00,22.29,22.33,22.27,22.31,207588.0,19.9756,20.0115,19.9577,19.9936,207588.0
2016-02-10 15:45:00,22.32,22.35,22.3,22.34,208713.0,20.0025,20.0294,19.9846,20.0204,208713.0
2016-02-10 15:50:00,22.34,22.35,22.3,22.35,303864.0,20.0204,20.0294,19.9846,20.0294,303864.0
2016-02-10 15:55:00,22.35,22.36,22.32,22.32,523928.0,20.0294,20.0384,20.0025,20.0025,523928.0
2016-02-11 09:30:00,21.93,22.11,21.86,22.05,403148.0,19.653,19.8143,19.5903,19.7606,403148.0
2016-02-11 09:35:00,22.05,22.06,21.95,21.98,329379.0,19.7606,19.7695,19.6709,19.6978,329379.0
2016-02-11 09:40:00,21.97,22.2,21.97,22.18,270527.0,19.6889,19.895,19.6889,19.8771,270527.0
2016-02-11 09:45:00,22.17,22.23,22.08,22.09,157025.0,19.8681,19.9219,19.7874,19.7964,157025.0
2016-02-11 09:50:00,22.09,22.25,22.07,22.24,167906.0,19.7964,19.9398,19.7785,19.9308,167906.0
2016-02-11 09:55:00,22.24,22.43,22.2,22.31,230040.0,19.9308,20.1011,19.895,19.9936,230040.0
2016-02-11 10:00:00,22.3,22.34,22.23,22.34,235079.0,19.9846,20.0204,19.9219,20.0204,235079.0
2016-02-11 10:05:00,22.34,22.45,22.27,22.28,271168.0,20.0204,20.119,19.9577,19.9667,271168.0
2016-02-11 10:10:00,22.29,22.29,22.21,22.26,110767.0,19.9756,19.9756,19.9039,19.9487,110767.0
2016-02-11 10:15:00,22.25,22.25,22.13,22.14,172691.0,19.9398,19.9398,19.8322,19.8412,172691.0
2016-02-11 10:20:00,22.14,22.19,22.09,22.19,191087.0,19.8412,19.886,19.7964,19.886,191087.0
2016-02-11 10:25:00,22.2,22.2,22.01,22.04,127828.0,19.895,19.895,19.7247,19.7516,127828.0
2016-02-11 10:30:00,22.03,22.12,22.03,22.09,111677.0,19.7426,19.8233,19.7426,19.7964,111677.0
2016-02-11 10:35:00,22.08,22.1,22.05,22.06,111173.0,19.7874,19.8054,19.7606,19.7695,111173.0
2016-02-11 10:40:00,22.06,22.07,22.02,22.06,92691.0,19.7695,19.7785,19.7337,19.7695,92691.0
2016-02-11 10:45:00,22.06,22.14,22.04,22.11,83880.0,19.7695,19.8412,19.7516,19.8143,83880.0
2016-02-11 10:50:00,22.1,22.11,22.01,22.06,84410.0,19.8054,19.8143,19.7247,19.7695,84410.0
2016-02-11 10:55:00,22.06,22.08,22.0,22.03,142701.0,19.7695,19.7874,19.7157,19.7426,142701.0
2016-02-11 11:00:00,22.02,22.05,21.96,21.97,99642.0,19.7337,19.7606,19.6799,19.6889,99642.0
2016-02-11 11:05:00,21.96,21.98,21.9,21.93,115609.0,19.6799,19.6978,19.6261,19.653,115609.0
2016-02-11 11:10:00,21.93,21.94,21.85,21.86,84343.0,19.653,19.662,19.5813,19.5903,84343.0
2016-02-11 11:15:00,21.86,21.9,21.84,21.9,96923.0,19.5903,19.6261,19.5724,19.6261,96923.0
2016-02-11 11:20:00,21.9,21.94,21.83,21.86,72932.0,19.6261,19.662,19.5634,19.5903,72932.0
2016-02-11 11:25:00,21.86,21.88,21.79,21.79,116382.0,19.5903,19.6082,19.5275,19.5275,116382.0
2016-02-11 11:30:00,21.79,21.81,21.75,21.76,131150.0,19.5275,19.5455,19.4917,19.5007,131150.0
2016-02-11 11:35:00,21.74,21.83,21.74,21.81,397868.0,19.4827,19.5634,19.4827,19.5455,397868.0
2016-02-11 11:40:00,21.82,21.83,21.77,21.77,157337.0,19.5544,19.5634,19.5096,19.5096,157337.0
2016-02-11 11:45:00,21.77,21.78,21.69,21.69,116379.0,19.5096,19.5186,19.4379,19.4379,116379.0
2016-02-11 11:50:00,21.69,21.83,21.68,21.77,156242.0,19.4379,19.5634,19.429,19.5096,156242.0
2016-02-11 11:55:00,21.76,21.83,21.75,21.8,171177.0,19.5007,19.5634,19.4917,19.5365,171177.0
2016-02-11 12:00:00,21.79,21.81,21.75,21.77,96954.0,19.5275,19.5455,19.4917,19.5096,96954.0
2016-02-11 12:05:00,21.77,21.84,21.77,21.8,190338.0,19.5096,19.5724,19.5096,19.5365,190338.0
2016-02-11 12:10:00,21.8,21.84,21.78,21.8,123792.0,19.5365,19.5724,19.5186,19.5365,123792.0
2016-02-11 12:15:00,21.8,21.81,21.72,21.75,185326.0,19.5365,19.5455,19.4648,19.4917,185326.0
2016-02-11 12:20:00,21.75,21.82,21.74,21.82,94059.0,19.4917,19.5544,19.4827,19.5544,94059.0
2016-02-11 12:25:00,21.83,21.9,21.82,21.86,103080.0,19.5634,19.6261,19.5544,19.5903,103080.0
2016-02-11 12:30:00,21.85,21.85,21.77,21.8,48846.0,19.5813,19.5813,19.5096,19.5365,48846.0
2016-02-11 12:35:00,21.8,21.83,21.76,21.77,517126.0,19.5365,19.5634,19.5007,19.5096,517126.0
2016-02-11 12:40:00,21.77,21.78,21.7,21.73,145785.0,19.5096,19.5186,19.4469,19.4738,145785.0
2016-02-11 12:45:00,21.73,21.78,21.72,21.75,129904.0,19.4738,19.5186,19.4648,19.4917,129904.0
2016-02-11 12:50:00,21.75,21.89,21.74,21.88,210725.0,19.4917,19.6172,19.4827,19.6082,210725.0
2016-02-11 12:55:00,21.89,22.02,21.88,21.96,258769.0,19.6172,19.7337,19.6082,19.6799,258769.0
2016-02-11 13:00:00,21.96,22.03,21.94,21.96,137776.0,19.6799,19.7426,19.662,19.6799,137776.0
2016-02-11 13:05:00,21.96,22.0,21.91,21.93,143856.0,19.6799,19.7157,19.6351,19.653,143856.0
2016-02-11 13:10:00,21.93,21.96,21.9,21.94,80739.0,19.653,19.6799,19.6261,19.662,80739.0
2016-02-11 13:15:00,21.95,21.95,21.87,21.93,59176.0,19.6709,19.6709,19.5992,19.653,59176.0
2016-02-11 13:20:00,21.94,21.98,21.89,21.9,44809.0,19.662,19.6978,19.6172,19.6261,44809.0
2016-02-11 13:25:00,21.9,21.93,21.89,21.9,63222.0,19.6261,19.653,19.6172,19.6261,63222.0
2016-02-11 13:30:00,21.89,21.95,21.87,21.94,106066.0,19.6172,19.6709,19.5992,19.662,106066.0
2016-02-11 13:35:00,21.93,21.93,21.86,21.88,107223.0,19.653,19.653,19.5903,19.6082,107223.0
2016-02-11 13:40:00,21.89,21.89,21.85,21.88,110249.0,19.6172,19.6172,19.5813,19.6082,110249.0
2016-02-11 13:45:00,21.88,21.91,21.88,21.89,99025.0,19.6082,19.6351,19.6082,19.6172,99025.0
2016-02-11 13:50:00,21.89,21.89,21.85,21.86,128504.0,19.6172,19.6172,19.5813,19.5903,128504.0
2016-02-11 13:55:00,21.86,21.87,21.78,21.83,124890.0,19.5903,19.5992,19.5186,19.5634,124890.0
2016-02-11 14:00:00,21.82,21.83,21.76,21.79,162587.0,19.5544,19.5634,19.5007,19.5275,162587.0
2016-02-11 14:05:00,21.78,21.81,21.76,21.77,196231.0,19.5186,19.5455,19.5007,19.5096,196231.0
2016-02-11 14:10:00,21.77,21.8,21.73,21.75,101724.0,19.5096,19.5365,19.4738,19.4917,101724.0
2016-02-11 14:15:00,21.76,21.76,21.66,21.67,128114.0,19.5007,19.5007,19.411,19.42,128114.0
2016-02-11 14:20:00,21.67,21.72,21.67,21.69,92124.0,19.42,19.4648,19.42,19.4379,92124.0
2016-02-11 14:25:00,21.69,21.72,21.67,21.68,123512.0,19.4379,19.4648,19.42,19.429,123512.0
2016-02-11 14:30:00,21.67,21.7,21.64,21.69,99475.0,19.42,19.4469,19.3931,19.4379,99475.0
2016-02-11 14:35:00,21.69,21.83,21.64,21.82,112650.0,19.4379,19.5634,19.3931,19.5544,112650.0
2016-02-11 14:40:00,21.83,21.91,21.76,21.87,202690.0,19.5634,19.6351,19.5007,19.5992,202690.0
2016-02-11 14:45:00,21.87,21.99,21.84,21.98,382914.0,19.5992,19.7068,19.5724,19.6978,382914.0
2016-02-11 14:50:00,21.98,22.11,21.95,22.1,351095.0,19.6978,19.8143,19.6709,19.8054,351095.0
2016-02-11 14:55:00,22.1,22.16,22.05,22.07,346552.0,19.8054,19.8591,19.7606,19.7785,346552.0
2016-02-11 15:00:00,22.07,22.09,21.99,22.02,275374.0,19.7785,19.7964,19.7068,19.7337,275374.0
2016-02-11 15:05:00,22.02,22.03,21.94,22.01,290901.0,19.7337,19.7426,19.662,19.7247,290901.0
2016-02-11 15:10:00,22.02,22.13,22.01,22.11,289347.0,19.7337,19.8322,19.7247,19.8143,289347.0
2016-02-11 15:15:00,22.11,22.11,22.03,22.05,179495.0,19.8143,19.8143,19.7426,19.7606,179495.0
2016-02-11 15:20:00,22.06,22.12,22.02,22.05,174392.0,19.7695,19.8233,19.7337,19.7606,174392.0
2016-02-11 15:25:00,22.05,22.13,22.05,22.13,195001.0,19.7606,19.8322,19.7606,19.8322,195001.0
2016-02-11 15:30:00,22.13,22.13,22.05,22.12,181713.0,19.8322,19.8322,19.7606,19.8233,181713.0
2016-02-11 15:35:00,22.12,22.22,22.11,22.21,373782.0,19.8233,19.9129,19.8143,19.9039,373782.0
2016-02-11 15:40:00,22.21,22.26,22.16,22.21,307079.0,19.9039,19.9487,19.8591,19.9039,307079.0
2016-02-11 15:45:00,22.21,22.22,22.12,22.15,196074.0,19.9039,19.9129,19.8233,19.8502,196074.0
2016-02-11 15:50:00,22.15,22.19,22.1,22.11,344447.0,19.8502,19.886,19.8054,19.8143,344447.0
2016-02-11 15:55:00,22.11,22.13,22.07,22.08,721984.0,19.8143,19.8322,19.7785,19.7874,721984.0
2016-02-12 09:30:00,22.38,22.53,22.26,22.43,595362.0,20.0563,20.1907,19.9487,20.1011,595362.0
2016-02-12 09:35:00,22.43,22.45,22.33,22.39,145138.0,20.1011,20.119,20.0115,20.0652,145138.0
2016-02-12 09:40:00,22.39,22.44,22.37,22.38,167036.0,20.0652,20.1101,20.0473,20.0563,167036.0
2016-02-12 09:45:00,22.39,22.4,22.29,22.31,214190.0,20.0652,20.0742,19.9756,19.9936,214190.0
2016-02-12 09:50:00,22.32,22.39,22.28,22.37,155188.0,20.0025,20.0652,19.9667,20.0473,155188.0
2016-02-12 09:55:00,22.37,22.41,22.35,22.39,261180.0,20.0473,20.0832,20.0294,20.0652,261180.0
2016-02-12 10:00:00,22.4,22.43,22.35,22.41,151370.0,20.0742,20.1011,20.0294,20.0832,151370.0
2016-02-12 10:05:00,22.41,22.45,22.36,22.39,75248.0,20.0832,20.119,20.0384,20.0652,75248.0
2016-02-12 10:10:00,22.39,22.45,22.38,22.42,109674.0,20.0652,20.119,20.0563,20.0921,109674.0
2016-02-12 10:15:00,22.43,22.49,22.4,22.49,159550.0,20.1011,20.1549,20.0742,20.1549,159550.0
2016-02-12 10:20:00,22.5,22.57,22.49,22.51,116307.0,20.1638,20.2266,20.1549,20.1728,116307.0
2016-02-12 10:25:00,22.52,22.54,22.48,22.48,88190.0,20.1818,20.1997,20.1459,20.1459,88190.0
2016-02-12 10:30:00,22.48,22.54,22.47,22.53,56091.0,20.1459,20.1997,20.1369,20.1907,56091.0
2016-02-12 10:35:00,22.53,22.54,22.47,22.49,121558.0,20.1907,20.1997,20.1369,20.1549,121558.0
2016-02-12 10:40:00,22.48,22.49,22.45,22.46,159617.0,20.1459,20.1549,20.119,20.128,159617.0
2016-02-12 10:45:00,22.46,22.46,22.4,22.45,95852.0,20.128,20.128,20.0742,20.119,95852.0
2016-02-12 10:50:00,22.45,22.53,22.45,22.49,116282.0,20.119,20.1907,20.119,20.1549,116282.0
2016-02-12 10:55:00,22.49,22.54,22.49,22.51,177386.0,20.1549,20.1997,20.1549,20.1728,177386.0
2016-02-12 11:00:00,22.52,22.55,22.5,22.51,150335.0,20.1818,20.2086,20.1638,20.1728,150335.0
2016-02-12 11:05:00,22.51,22.54,22.49,22.53,106241.0,20.1728,20.1997,20.1549,20.1907,106241.0
2016-02-12 11:10:00,22.52,22.58,22.51,22.58,89207.0,20.1818,20.2355,20.1728,20.2355,89207.0
2016-02-12 11:15:00,22.58,22.61,22.54,22.55,98276.0,20.2355,20.2624,20.1997,20.2086,98276.0
2016-02-12 11:20:00,22.55,22.57,22.54,22.57,75499.0,20.2086,20.2266,20.1997,20.2266,75499.0
2016-02-12 11:25:00,22.57,22.58,22.53,22.58,89504.0,20.2266,20.2355,20.1907,20.2355,89504.0
2016-02-12 11:30:00,22.58,22.62,22.58,22.59,60895.0,20.2355,20.2714,20.2355,20.2445,60895.0
2016-02-12 11:35:00,22.59,22.62,22.53,22.56,116995.0,20.2445,20.2714,20.1907,20.2176,116995.0
2016-02-12 11:40:00,22.56,22.56,22.51,22.53,118309.0,20.2176,20.2176,20.1728,20.1907,118309.0
2016-02-12 11:45:00,22.53,22.57,22.53,22.56,55733.0,20.1907,20.2266,20.1907,20.2176,55733.0
2016-02-12 11:50:00,22.55,22.57,22.46,22.47,64004.0,20.2086,20.2266,20.128,20.1369,64004.0
2016-02-12 11:55:00,22.47,22.48,22.44,22.44,48707.0,20.1369,20.1459,20.1101,20.1101,48707.0
2016-02-12 12:00:00,22.44,22.48,22.44,22.46,63664.0,20.1101,20.1459,20.1101,20.128,63664.0
2016-02-12 12:05:00,22.45,22.48,22.44,22.45,58319.0,20.119,20.1459,20.1101,20.119,58319.0
2016-02-12 12:10:00,22.45,22.47,22.43,22.46,61270.0,20.119,20.1369,20.1011,20.128,61270.0
2016-02-12 12:15:00,22.46,22.47,22.44,22.45,69456.0,20.128,20.1369,20.1101,20.119,69456.0
2016-02-12 12:20:00,22.46,22.49,22.45,22.46,62507.0,20.128,20.1549,20.119,20.128,62507.0
2016-02-12 12:25:00,22.47,22.51,22.46,22.48,99670.0,20.1369,20.1728,20.128,20.1459,99670.0
2016-02-12 12:30:00,22.48,22.49,22.45,22.46,53938.0,20.1459,20.1549,20.119,20.128,53938.0
2016-02-12 12:35:00,22.45,22.47,22.42,22.47,117196.0,20.119,20.1369,20.0921,20.1369,117196.0
2016-02-12 12:40:00,22.47,22.53,22.47,22.52,52598.0,20.1369,20.1907,20.1369,20.1818,52598.0
2016-02-12 12:45:00,22.52,22.52,22.45,22.46,43843.0,20.1818,20.1818,20.119,20.128,43843.0
2016-02-12 12:50:00,22.46,22.48,22.43,22.46,51516.0,20.128,20.1459,20.1011,20.128,51516.0
2016-02-12 12:55:00,22.45,22.46,22.39,22.39,58832.0,20.119,20.128,20.0652,20.0652,58832.0
2016-02-12 13:00:00,22.39,22.41,22.37,22.39,47101.0,20.0652,20.0832,20.0473,20.0652,47101.0
2016-02-12 13:05:00,22.38,22.38,22.29,22.3,87408.0,20.0563,20.0563,19.9756,19.9846,87408.0
2016-02-12 13:10:00,22.3,22.33,22.29,22.29,71303.0,19.9846,20.0115,19.9756,19.9756,71303.0
2016-02-12 13:15:00,22.29,22.29,22.23,22.26,99165.0,19.9756,19.9756,19.9219,19.9487,99165.0
2016-02-12 13:20:00,22.26,22.28,22.23,22.23,68337.0,19.9487,19.9667,19.9219,19.9219,68337.0
2016-02-12 13:25:00,22.23,22.31,22.23,22.3,53930.0,19.9219,19.9936,19.9219,19.9846,53930.0
2016-02-12 13:30:00,22.31,22.35,22.3,22.35,74787.0,19.9936,20.0294,19.9846,20.0294,74787.0
2016-02-12 13:35:00,22.35,22.39,22.32,22.37,141681.0,20.0294,20.0652,20.0025,20.0473,141681.0
2016-02-12 13:40:00,22.38,22.38,22.33,22.37,77275.0,20.0563,20.0563,20.0115,20.0473,77275.0
2016-02-12 13:45:00,22.38,22.39,22.36,22.39,56853.0,20.0563,20.0652,20.0384,20.0652,56853.0
2016-02-12 13:50:00,22.39,22.41,22.38,22.39,68672.0,20.0652,20.0832,20.0563,20.0652,68672.0
2016-02-12 13:55:00,22.39,22.4,22.35,22.36,71740.0,20.0652,20.0742,20.0294,20.0384,71740.0
2016-02-12 14:00:00,22.36,22.39,22.35,22.36,84973.0,20.0384,20.0652,20.0294,20.0384,84973.0
2016-02-12 14:05:00,22.36,22.45,22.36,22.44,122945.0,20.0384,20.119,20.0384,20.1101,122945.0
2016-02-12 14:10:00,22.45,22.46,22.42,22.45,127051.0,20.119,20.128,20.0921,20.119,127051.0
2016-02-12 14:15:00,22.44,22.48,22.42,22.44,101958.0,20.1101,20.1459,20.0921,20.1101,101958.0
2016-02-12 14:20:00,22.43,22.44,22.41,22.44,60174.0,20.1011,20.1101,20.0832,20.1101,60174.0
2016-02-12 14:25:00,22.44,22.44,22.42,22.43,160160.0,20.1101,20.1101,20.0921,20.1011,160160.0
2016-02-12 14:30:00,22.43,22.43,22.36,22.38,162468.0,20.1011,20.1011,20.0384,20.0563,162468.0
2016-02-12 14:35:00,22.37,22.38,22.34,22.37,86168.0,20.0473,20.0563,20.0204,20.0473,86168.0
2016-02-12 14:40:00,22.37,22.42,22.35,22.42,81063.0,20.0473,20.0921,20.0294,20.0921,81063.0
2016-02-12 14:45:00,22.42,22.44,22.37,22.42,92805.0,20.0921,20.1101,20.0473,20.0921,92805.0
2016-02-12 14:50:00,22.41,22.45,22.41,22.45,95842.0,20.0832,20.119,20.0832,20.119,95842.0
2016-02-12 14:55:00,22.45,22.46,22.4,22.4,88697.0,20.119,20.128,20.0742,20.0742,88697.0
2016-02-12 15:00:00,22.4,22.42,22.36,22.37,83301.0,20.0742,20.0921,20.0384,20.0473,83301.0
2016-02-12 15:05:00,22.37,22.42,22.37,22.39,96001.0,20.0473,20.0921,20.0473,20.0652,96001.0
2016-02-12 15:10:00,22.38,22.42,22.37,22.41,96850.0,20.0563,20.0921,20.0473,20.0832,96850.0
2016-02-12 15:15:00,22.41,22.41,22.38,22.38,124056.0,20.0832,20.0832,20.0563,20.0563,124056.0
2016-02-12 15:20:00,22.39,22.41,22.36,22.37,130915.0,20.0652,20.0832,20.0384,20.0473,130915.0
2016-02-12 15:25:00,22.38,22.41,22.36,22.41,136427.0,20.0563,20.0832,20.0384,20.0832,136427.0
2016-02-12 15:30:00,22.4,22.41,22.35,22.36,144502.0,20.0742,20.0832,20.0294,20.0384,144502.0
2016-02-12 15:35:00,22.36,22.37,22.35,22.36,148186.0,20.0384,20.0473,20.0294,20.0384,148186.0
2016-02-12 15:40:00,22.37,22.48,22.36,22.47,457399.0,20.0473,20.1459,20.0384,20.1369,457399.0
2016-02-12 15:45:00,22.46,22.51,22.46,22.49,313399.0,20.128,20.1728,20.128,20.1549,313399.0
2016-02-12 15:50:00,22.48,22.51,22.45,22.51,317530.0,20.1459,20.1728,20.119,20.1728,317530.0
2016-02-12 15:55:00,22.5,22.52,22.48,22.48,694916.0,20.1638,20.1818,20.1459,20.1459,694916.0
2016-02-16 09:30:00,22.3,22.59,22.23,22.41,484981.0,19.9846,20.2445,19.9219,20.0832,484981.0
2016-02-16 09:35:00,22.42,22.74,22.42,22.71,156590.0,20.0921,20.3789,20.0921,20.352,156590.0
2016-02-16 09:40:00,22.71,22.91,22.68,22.87,292247.0,20.352,20.5313,20.3251,20.4954,292247.0
2016-02-16 09:45:00,22.88,22.9,22.82,22.86,117075.0,20.5044,20.5223,20.4506,20.4864,117075.0
2016-02-16 09:50:00,22.86,22.87,22.79,22.86,100631.0,20.4864,20.4954,20.4237,20.4864,100631.0
2016-02-16 09:55:00,22.85,22.93,22.85,22.89,88908.0,20.4775,20.5492,20.4775,20.5133,88908.0
2016-02-16 10:00:00,22.89,22.95,22.81,22.85,123297.0,20.5133,20.5671,20.4416,20.4775,123297.0
2016-02-16 10:05:00,22.85,22.91,22.83,22.85,329807.0,20.4775,20.5313,20.4596,20.4775,329807.0
2016-02-16 10:10:00,22.86,22.99,22.85,22.92,499988.0,20.4864,20.603,20.4775,20.5402,499988.0
2016-02-16 10:15:00,22.9,22.94,22.83,22.83,89142.0,20.5223,20.5581,20.4596,20.4596,89142.0
2016-02-16 10:20:00,22.83,22.91,22.82,22.88,50429.0,20.4596,20.5313,20.4506,20.5044,50429.0
2016-02-16 10:25:00,22.88,22.88,22.8,22.85,57964.0,20.5044,20.5044,20.4327,20.4775,57964.0
2016-02-16 10:30:00,22.85,22.94,22.83,22.93,90240.0,20.4775,20.5581,20.4596,20.5492,90240.0
2016-02-16 10:35:00,22.94,23.0,22.9,22.95,170071.0,20.5581,20.6119,20.5223,20.5671,170071.0
2016-02-16 10:40:00,22.95,22.97,22.9,22.94,67364.0,20.5671,20.585,20.5223,20.5581,67364.0
2016-02-16 10:45:00,22.94,22.96,22.91,22.92,45755.0,20.5581,20.5761,20.5313,20.5402,45755.0
2016-02-16 10:50:00,22.92,22.92,22.78,22.8,99853.0,20.5402,20.5402,20.4148,20.4327,99853.0
2016-02-16 10:55:00,22.79,22.81,22.76,22.8,119566.0,20.4237,20.4416,20.3968,20.4327,119566.0
2016-02-16 11:00:00,22.79,22.81,22.76,22.77,39528.0,20.4237,20.4416,20.3968,20.4058,39528.0
2016-02-16 11:05:00,22.77,22.77,22.69,22.76,102609.0,20.4058,20.4058,20.3341,20.3968,102609.0
2016-02-16 11:10:00,22.76,22.76,22.73,22.74,50914.0,20.3968,20.3968,20.3699,20.3789,50914.0
2016-02-16 11:15:00,22.75,22.82,22.75,22.81,47416.0,20.3879,20.4506,20.3879,20.4416,47416.0
2016-02-16 11:20:00,22.81,22.86,22.79,22.8,53421.0,20.4416,20.4864,20.4237,20.4327,53421.0
2016-02-16 11:25:00,22.8,22.83,22.79,22.8,79836.0,20.4327,20.4596,20.4237,20.4327,79836.0
2016-02-16 11:30:00,22.81,22.87,22.8,22.84,63036.0,20.4416,20.4954,20.4327,20.4685,63036.0
2016-02-16 11:35:00,22.84,22.87,22.81,22.87,46470.0,20.4685,20.4954,20.4416,20.4954,46470.0
2016-02-16 11:40:00,22.87,22.87,22.82,22.85,36326.0,20.4954,20.4954,20.4506,20.4775,36326.0
2016-02-16 11:45:00,22.85,22.85,22.81,22.82,41168.0,20.4775,20.4775,20.4416,20.4506,41168.0
2016-02-16 11:50:00,22.82,22.86,22.79,22.85,78607.0,20.4506,20.4864,20.4237,20.4775,78607.0
2016-02-16 11:55:00,22.85,22.89,22.84,22.88,32931.0,20.4775,20.5133,20.4685,20.5044,32931.0
2016-02-16 12:00:00,22.89,22.95,22.88,22.93,60761.0,20.5133,20.5671,20.5044,20.5492,60761.0
2016-02-16 12:05:00,22.93,22.95,22.88,22.88,41780.0,20.5492,20.5671,20.5044,20.5044,41780.0
2016-02-16 12:10:00,22.89,22.89,22.84,22.85,32056.0,20.5133,20.5133,20.4685,20.4775,32056.0
2016-02-16 12:15:00,22.86,22.9,22.82,22.83,53851.0,20.4864,20.5223,20.4506,20.4596,53851.0
2016-02-16 12:20:00,22.82,22.86,22.81,22.84,40420.0,20.4506,20.4864,20.4416,20.4685,40420.0
2016-02-16 12:25:00,22.84,22.88,22.84,22.87,47989.0,20.4685,20.5044,20.4685,20.4954,47989.0
2016-02-16 12:30:00,22.87,22.89,22.84,22.85,27728.0,20.4954,20.5133,20.4685,20.4775,27728.0
2016-02-16 12:35:00,22.85,22.87,22.84,22.85,42808.0,20.4775,20.4954,20.4685,20.4775,42808.0
2016-02-16 12:40:00,22.85,22.86,22.82,22.84,78633.0,20.4775,20.4864,20.4506,20.4685,78633.0
2016-02-16 12:45:00,22.84,22.88,22.84,22.88,19988.0,20.4685,20.5044,20.4685,20.5044,19988.0
2016-02-16 12:50:00,22.88,22.93,22.86,22.92,35752.0,20.5044,20.5492,20.4864,20.5402,35752.0
2016-02-16 12:55:00,22.91,22.94,22.88,22.89,54613.0,20.5313,20.5581,20.5044,20.5133,54613.0
2016-02-16 13:00:00,22.89,22.94,22.89,22.94,79902.0,20.5133,20.5581,20.5133,20.5581,79902.0
2016-02-16 13:05:00,22.93,22.95,22.92,22.94,62506.0,20.5492,20.5671,20.5402,20.5581,62506.0
2016-02-16 13:10:00,22.94,22.95,22.91,22.93,43693.0,20.5581,20.5671,20.5313,20.5492,43693.0
2016-02-16 13:15:00,22.93,22.96,22.93,22.95,31557.0,20.5492,20.5761,20.5492,20.5671,31557.0
2016-02-16 13:20:00,22.96,22.96,22.92,22.94,61185.0,20.5761,20.5761,20.5402,20.5581,61185.0
2016-02-16 13:25:00,22.94,22.97,22.93,22.95,88233.0,20.5581,20.585,20.5492,20.5671,88233.0
2016-02-16 13:30:00,22.95,22.96,22.93,22.96,29840.0,20.5671,20.5761,20.5492,20.5761,29840.0
2016-02-16 13:35:00,22.95,22.98,22.93,22.96,55601.0,20.5671,20.594,20.5492,20.5761,55601.0
2016-02-16 13:40:00,22.96,22.96,22.91,22.91,50291.0,20.5761,20.5761,20.5313,20.5313,50291.0
2016-02-16 13:45:00,22.91,22.92,22.88,22.92,51912.0,20.5313,20.5402,20.5044,20.5402,51912.0
2016-02-16 13:50:00,22.92,22.93,22.89,22.93,44651.0,20.5402,20.5492,20.5133,20.5492,44651.0
2016-02-16 13:55:00,22.93,22.93,22.89,22.9,46469.0,20.5492,20.5492,20.5133,20.5223,46469.0
2016-02-16 14:00:00,22.91,22.94,22.9,22.93,46340.0,20.5313,20.5581,20.5223,20.5492,46340.0
2016-02-16 14:05:00,22.93,22.97,22.91,22.93,86877.0,20.5492,20.585,20.5313,20.5492,86877.0
2016-02-16 14:10:00,22.94,22.97,22.93,22.95,59830.0,20.5581,20.585,20.5492,20.5671,59830.0
2016-02-16 14:15:00,22.95,22.96,22.94,22.96,74158.0,20.5671,20.5761,20.5581,20.5761,74158.0
2016-02-16 14:20:00,22.96,22.98,22.94,22.95,52649.0,20.5761,20.594,20.5581,20.5671,52649.0
2016-02-16 14:25:00,22.95,22.96,22.91,22.94,78991.0,20.5671,20.5761,20.5313,20.5581,78991.0
2016-02-16 14:30:00,22.94,22.97,22.93,22.94,40270.0,20.5581,20.585,20.5492,20.5581,40270.0
2016-02-16 14:35:00,22.93,22.95,22.9,22.91,32843.0,20.5492,20.5671,20.5223,20.5313,32843.0
2016-02-16 14:40:00,22.91,22.93,22.9,22.93,41397.0,20.5313,20.5492,20.5223,20.5492,41397.0
2016-02-16 14:45:00,22.93,22.93,22.88,22.91,80939.0,20.5492,20.5492,20.5044,20.5313,80939.0
2016-02-16 14:50:00,22.91,22.92,22.88,22.89,160355.0,20.5313,20.5402,20.5044,20.5133,160355.0
2016-02-16 14:55:00,22.89,22.97,22.89,22.96,198973.0,20.5133,20.585,20.5133,20.5761,198973.0
2016-02-16 15:00:00,22.96,23.0,22.95,22.97,98991.0,20.5761,20.6119,20.5671,20.585,98991.0
2016-02-16 15:05:00,22.96,22.98,22.9,22.91,80523.0,20.5761,20.594,20.5223,20.5313,80523.0
2016-02-16 15:10:00,22.91,22.95,22.89,22.95,67252.0,20.5313,20.5671,20.5133,20.5671,67252.0
2016-02-16 15:15:00,22.95,22.97,22.88,22.89,228807.0,20.5671,20.585,20.5044,20.5133,228807.0
2016-02-16 15:20:00,22.89,22.96,22.89,22.94,93538.0,20.5133,20.5761,20.5133,20.5581,93538.0
2016-02-16 15:25:00,22.94,22.98,22.93,22.95,75200.0,20.5581,20.594,20.5492,20.5671,75200.0
2016-02-16 15:30:00,22.95,22.98,22.91,22.97,109318.0,20.5671,20.594,20.5313,20.585,109318.0
2016-02-16 15:35:00,22.98,22.99,22.89,22.89,114299.0,20.594,20.603,20.5133,20.5133,114299.0
2016-02-16 15:40:00,22.89,22.93,22.87,22.91,84097.0,20.5133,20.5492,20.4954,20.5313,84097.0
2016-02-16 15:45:00,22.9,22.92,22.87,22.89,287802.0,20.5223,20.5402,20.4954,20.5133,287802.0
2016-02-16 15:50:00,22.9,22.94,22.89,22.94,242910.0,20.5223,20.5581,20.5133,20.5581,242910.0
2016-02-16 15:55:00,22.94,22.94,22.91,22.94,735426.0,20.5581,20.5581,20.5313,20.5581,735426.0
2016-02-17 09:30:00,23.08,23.15,22.94,23.05,155755.0,20.6836,20.7463,20.5581,20.6567,155755.0
2016-02-17 09:35:00,23.05,23.09,23.03,23.07,96591.0,20.6567,20.6926,20.6388,20.6746,96591.0
2016-02-17 09:40:00,23.07,23.14,22.91,22.94,202487.0,20.6746,20.7374,20.5313,20.5581,202487.0
2016-02-17 09:45:00,22.95,23.01,22.9,22.97,265961.0,20.5671,20.6209,20.5223,20.585,265961.0
2016-02-17 09:50:00,22.97,23.09,22.93,23.03,120631.0,20.585,20.6926,20.5492,20.6388,120631.0
2016-02-17 09:55:00,23.02,23.17,23.02,23.15,122549.0,20.6298,20.7643,20.6298,20.7463,122549.0
2016-02-17 10:00:00,23.15,23.17,23.07,23.12,198661.0,20.7463,20.7643,20.6746,20.7195,198661.0
2016-02-17 10:05:00,23.12,23.18,23.12,23.14,85281.0,20.7195,20.7732,20.7195,20.7374,85281.0
2016-02-17 10:10:00,23.14,23.19,23.13,23.16,74706.0,20.7374,20.7822,20.7284,20.7553,74706.0
2016-02-17 10:15:00,23.16,23.21,23.14,23.19,71180.0,20.7553,20.8001,20.7374,20.7822,71180.0
2016-02-17 10:20:00,23.18,23.19,23.13,23.14,67457.0,20.7732,20.7822,20.7284,20.7374,67457.0
2016-02-17 10:25:00,23.14,23.22,23.13,23.21,154009.0,20.7374,20.8091,20.7284,20.8001,154009.0
2016-02-17 10:30:00,23.21,23.22,23.18,23.19,127227.0,20.8001,20.8091,20.7732,20.7822,127227.0
2016-02-17 10:35:00,23.19,23.26,23.18,23.2,230575.0,20.7822,20.8449,20.7732,20.7911,230575.0
2016-02-17 10:40:00,23.2,23.22,23.17,23.21,88738.0,20.7911,20.8091,20.7643,20.8001,88738.0
2016-02-17 10:45:00,23.21,23.23,23.18,23.2,113318.0,20.8001,20.818,20.7732,20.7911,113318.0
2016-02-17 10:50:00,23.2,23.21,23.16,23.16,233809.0,20.7911,20.8001,20.7553,20.7553,233809.0
2016-02-17 10:55:00,23.16,23.19,23.16,23.18,69720.0,20.7553,20.7822,20.7553,20.7732,69720.0
2016-02-17 11:00:00,23.18,23.22,23.16,23.21,91149.0,20.7732,20.8091,20.7553,20.8001,91149.0
2016-02-17 11:05:00,23.21,23.22,23.17,23.2,109162.0,20.8001,20.8091,20.7643,20.7911,109162.0
2016-02-17 11:10:00,23.2,23.2,23.06,23.06,175163.0,20.7911,20.7911,20.6657,20.6657,175163.0
2016-02-17 11:15:00,23.06,23.12,23.03,23.05,131479.0,20.6657,20.7195,20.6388,20.6567,131479.0
2016-02-17 11:20:00,23.05,23.12,23.02,23.12,168335.0,20.6567,20.7195,20.6298,20.7195,168335.0
2016-02-17 11:25:00,23.12,23.15,23.09,23.1,86550.0,20.7195,20.7463,20.6926,20.7015,86550.0
2016-02-17 11:30:00,23.1,23.17,23.09,23.17,150828.0,20.7015,20.7643,20.6926,20.7643,150828.0
2016-02-17 11:35:00,23.17,23.17,23.12,23.14,43097.0,20.7643,20.7643,20.7195,20.7374,43097.0
2016-02-17 11:40:00,23.15,23.18,23.12,23.18,85736.0,20.7463,20.7732,20.7195,20.7732,85736.0
2016-02-17 11:45:00,23.18,23.2,23.14,23.14,142967.0,20.7732,20.7911,20.7374,20.7374,142967.0
2016-02-17 11:50:00,23.14,23.18,23.14,23.16,38956.0,20.7374,20.7732,20.7374,20.7553,38956.0
2016-02-17 11:55:00,23.16,23.21,23.14,23.21,60829.0,20.7553,20.8001,20.7374,20.8001,60829.0
2016-02-17 12:00:00,23.21,23.21,23.15,23.18,83306.0,20.8001,20.8001,20.7463,20.7732,83306.0
2016-02-17 12:05:00,23.17,23.21,23.16,23.18,71672.0,20.7643,20.8001,20.7553,20.7732,71672.0
2016-02-17 12:10:00,23.18,23.2,23.17,23.2,46351.0,20.7732,20.7911,20.7643,20.7911,46351.0
2016-02-17 12:15:00,23.2,23.2,23.16,23.19,115587.0,20.7911,20.7911,20.7553,20.7822,115587.0
2016-02-17 12:20:00,23.18,23.19,23.13,23.17,162156.0,20.7732,20.7822,20.7284,20.7643,162156.0
2016-02-17 12:25:00,23.17,23.2,23.15,23.16,60546.0,20.7643,20.7911,20.7463,20.7553,60546.0
2016-02-17 12:30:00,23.17,23.23,23.16,23.22,69044.0,20.7643,20.818,20.7553,20.8091,69044.0
2016-02-17 12:35:00,23.22,23.23,23.18,23.18,72751.0,20.8091,20.818,20.7732,20.7732,72751.0
2016-02-17 12:40:00,23.18,23.2,23.17,23.19,46277.0,20.7732,20.7911,20.7643,20.7822,46277.0
2016-02-17 12:45:00,23.19,23.21,23.17,23.2,46696.0,20.7822,20.8001,20.7643,20.7911,46696.0
2016-02-17 12:50:00,23.2,23.23,23.19,23.21,38285.0,20.7911,20.818,20.7822,20.8001,38285.0
2016-02-17 12:55:00,23.21,23.22,23.2,23.21,46800.0,20.8001,20.8091,20.7911,20.8001,46800.0
2016-02-17 13:00:00,23.21,23.26,23.2,23.26,47880.0,20.8001,20.8449,20.7911,20.8449,47880.0
2016-02-17 13:05:00,23.25,23.26,23.22,23.23,65502.0,20.836,20.8449,20.8091,20.818,65502.0
2016-02-17 13:10:00,23.24,23.26,23.22,23.23,72822.0,20.827,20.8449,20.8091,20.818,72822.0
2016-02-17 13:15:00,23.23,23.25,23.22,23.23,75944.0,20.818,20.836,20.8091,20.818,75944.0
2016-02-17 13:20:00,23.23,23.26,23.22,23.23,87260.0,20.818,20.8449,20.8091,20.818,87260.0
2016-02-17 13:25:00,23.22,23.25,23.2,23.24,49421.0,20.8091,20.836,20.7911,20.827,49421.0
2016-02-17 13:30:00,23.23,23.26,23.22,23.25,64942.0,20.818,20.8449,20.8091,20.836,64942.0
2016-02-17 13:35:00,23.25,23.26,23.23,23.25,124977.0,20.836,20.8449,20.818,20.836,124977.0
2016-02-17 13:40:00,23.25,23.25,23.17,23.2,99484.0,20.836,20.836,20.7643,20.7911,99484.0
2016-02-17 13:45:00,23.2,23.21,23.16,23.16,111917.0,20.7911,20.8001,20.7553,20.7553,111917.0
2016-02-17 13:50:00,23.16,23.2,23.13,23.19,59695.0,20.7553,20.7911,20.7284,20.7822,59695.0
2016-02-17 13:55:00,23.19,23.21,23.19,23.2,32434.0,20.7822,20.8001,20.7822,20.7911,32434.0
2016-02-17 14:00:00,23.2,23.25,23.18,23.24,90917.0,20.7911,20.836,20.7732,20.827,90917.0
2016-02-17 14:05:00,23.25,23.27,23.23,23.25,59650.0,20.836,20.8539,20.818,20.836,59650.0
2016-02-17 14:10:00,23.25,23.26,23.23,23.24,46331.0,20.836,20.8449,20.818,20.827,46331.0
2016-02-17 14:15:00,23.24,23.26,23.22,23.25,80151.0,20.827,20.8449,20.8091,20.836,80151.0
2016-02-17 14:20:00,23.25,23.25,23.22,23.23,61945.0,20.836,20.836,20.8091,20.818,61945.0
2016-02-17 14:25:00,23.23,23.23,23.18,23.18,151622.0,20.818,20.818,20.7732,20.7732,151622.0
2016-02-17 14:30:00,23.18,23.21,23.16,23.2,95944.0,20.7732,20.8001,20.7553,20.7911,95944.0
2016-02-17 14:35:00,23.19,23.22,23.19,23.2,90389.0,20.7822,20.8091,20.7822,20.7911,90389.0
2016-02-17 14:40:00,23.2,23.28,23.19,23.27,78860.0,20.7911,20.8628,20.7822,20.8539,78860.0
2016-02-17 14:45:00,23.27,23.27,23.21,23.23,56887.0,20.8539,20.8539,20.8001,20.818,56887.0
2016-02-17 14:50:00,23.23,23.24,23.2,23.23,58963.0,20.818,20.827,20.7911,20.818,58963.0
2016-02-17 14:55:00,23.23,23.24,23.21,23.23,51219.0,20.818,20.827,20.8001,20.818,51219.0
2016-02-17 15:00:00,23.23,23.26,23.22,23.23,77244.0,20.818,20.8449,20.8091,20.818,77244.0
2016-02-17 15:05:00,23.23,23.25,23.18,23.18,113105.0,20.818,20.836,20.7732,20.7732,113105.0
2016-02-17 15:10:00,23.19,23.19,23.13,23.14,486744.0,20.7822,20.7822,20.7284,20.7374,486744.0
2016-02-17 15:15:00,23.14,23.18,23.14,23.17,172243.0,20.7374,20.7732,20.7374,20.7643,172243.0
2016-02-17 15:20:00,23.17,23.18,23.14,23.16,142496.0,20.7643,20.7732,20.7374,20.7553,142496.0
2016-02-17 15:25:00,23.16,23.2,23.15,23.18,94224.0,20.7553,20.7911,20.7463,20.7732,94224.0
2016-02-17 15:30:00,23.18,23.2,23.15,23.18,190344.0,20.7732,20.7911,20.7463,20.7732,190344.0
2016-02-17 15:35:00,23.17,23.2,23.15,23.2,252020.0,20.7643,20.7911,20.7463,20.7911,252020.0
2016-02-17 15:40:00,23.2,23.22,23.17,23.2,327413.0,20.7911,20.8091,20.7643,20.7911,327413.0
2016-02-17 15:45:00,23.21,23.26,23.2,23.23,365987.0,20.8001,20.8449,20.7911,20.818,365987.0
2016-02-17 15:50:00,23.24,23.27,23.21,23.23,381654.0,20.827,20.8539,20.8001,20.818,381654.0
2016-02-17 15:55:00,23.23,23.24,23.2,23.22,656584.0,20.818,20.827,20.7911,20.8091,656584.0
2016-02-18 09:30:00,23.11,23.3,23.08,23.21,260221.0,20.7105,20.8808,20.6836,20.8001,260221.0
2016-02-18 09:35:00,23.21,23.25,23.18,23.23,338627.0,20.8001,20.836,20.7732,20.818,338627.0
2016-02-18 09:40:00,23.21,23.24,23.19,23.22,158516.0,20.8001,20.827,20.7822,20.8091,158516.0
2016-02-18 09:45:00,23.22,23.23,23.19,23.21,137887.0,20.8091,20.818,20.7822,20.8001,137887.0
2016-02-18 09:50:00,23.21,23.32,23.2,23.32,140543.0,20.8001,20.8987,20.7911,20.8987,140543.0
2016-02-18 09:55:00,23.31,23.36,23.3,23.32,125352.0,20.8897,20.9345,20.8808,20.8987,125352.0
2016-02-18 10:00:00,23.33,23.37,23.27,23.36,156671.0,20.9076,20.9435,20.8539,20.9345,156671.0
2016-02-18 10:05:00,23.36,23.4,23.31,23.31,92833.0,20.9345,20.9704,20.8897,20.8897,92833.0
2016-02-18 10:10:00,23.32,23.35,23.24,23.24,154264.0,20.8987,20.9256,20.827,20.827,154264.0
2016-02-18 10:15:00,23.24,23.25,23.19,23.21,383076.0,20.827,20.836,20.7822,20.8001,383076.0
2016-02-18 10:20:00,23.21,23.28,23.19,23.26,139382.0,20.8001,20.8628,20.7822,20.8449,139382.0
2016-02-18 10:25:00,23.27,23.37,23.27,23.36,92912.0,20.8539,20.9435,20.8539,20.9345,92912.0
2016-02-18 10:30:00,23.36,23.36,23.3,23.31,60529.0,20.9345,20.9345,20.8808,20.8897,60529.0
2016-02-18 10:35:00,23.31,23.36,23.3,23.34,57910.0,20.8897,20.9345,20.8808,20.9166,57910.0
2016-02-18 10:40:00,23.33,23.37,23.31,23.34,61997.0,20.9076,20.9435,20.8897,20.9166,61997.0
2016-02-18 10:45:00,23.34,23.37,23.31,23.34,86699.0,20.9166,20.9435,20.8897,20.9166,86699.0
2016-02-18 10:50:00,23.34,23.39,23.33,23.37,40992.0,20.9166,20.9614,20.9076,20.9435,40992.0
2016-02-18 10:55:00,23.37,23.39,23.36,23.38,97444.0,20.9435,20.9614,20.9345,20.9525,97444.0
2016-02-18 11:00:00,23.38,23.39,23.29,23.3,151392.0,20.9525,20.9614,20.8718,20.8808,151392.0
2016-02-18 11:05:00,23.29,23.33,23.25,23.25,62321.0,20.8718,20.9076,20.836,20.836,62321.0
2016-02-18 11:10:00,23.26,23.36,23.26,23.35,72621.0,20.8449,20.9345,20.8449,20.9256,72621.0
2016-02-18 11:15:00,23.35,23.38,23.34,23.35,103383.0,20.9256,20.9525,20.9166,20.9256,103383.0
2016-02-18 11:20:00,23.35,23.38,23.34,23.35,134031.0,20.9256,20.9525,20.9166,20.9256,134031.0
2016-02-18 11:25:00,23.35,23.39,23.34,23.38,63547.0,20.9256,20.9614,20.9166,20.9525,63547.0
2016-02-18 11:30:00,23.38,23.45,23.36,23.45,176138.0,20.9525,21.0152,20.9345,21.0152,176138.0
2016-02-18 11:35:00,23.43,23.46,23.39,23.45,116451.0,20.9973,21.0242,20.9614,21.0152,116451.0
2016-02-18 11:40:00,23.45,23.48,23.42,23.44,204638.0,21.0152,21.0421,20.9883,21.0062,204638.0
2016-02-18 11:45:00,23.43,23.46,23.42,23.45,124729.0,20.9973,21.0242,20.9883,21.0152,124729.0
2016-02-18 11:50:00,23.44,23.53,23.43,23.5,298056.0,21.0062,21.0869,20.9973,21.06,298056.0
2016-02-18 11:55:00,23.5,23.57,23.48,23.55,122108.0,21.06,21.1227,21.0421,21.1048,122108.0
2016-02-18 12:00:00,23.55,23.56,23.49,23.54,81435.0,21.1048,21.1138,21.051,21.0958,81435.0
2016-02-18 12:05:00,23.53,23.55,23.51,23.53,32576.0,21.0869,21.1048,21.069,21.0869,32576.0
2016-02-18 12:10:00,23.52,23.54,23.5,23.51,49507.0,21.0779,21.0958,21.06,21.069,49507.0
2016-02-18 12:15:00,23.52,23.55,23.5,23.5,326430.0,21.0779,21.1048,21.06,21.06,326430.0
2016-02-18 12:20:00,23.51,23.52,23.5,23.52,29451.0,21.069,21.0779,21.06,21.0779,29451.0
2016-02-18 12:25:00,23.53,23.56,23.52,23.53,54062.0,21.0869,21.1138,21.0779,21.0869,54062.0
2016-02-18 12:30:00,23.53,23.58,23.52,23.57,68301.0,21.0869,21.1317,21.0779,21.1227,68301.0
2016-02-18 12:35:00,23.57,23.59,23.56,23.56,215027.0,21.1227,21.1407,21.1138,21.1138,215027.0
2016-02-18 12:40:00,23.56,23.56,23.48,23.48,46113.0,21.1138,21.1138,21.0421,21.0421,46113.0
2016-02-18 12:45:00,23.5,23.53,23.45,23.52,241912.0,21.06,21.0869,21.0152,21.0779,241912.0
2016-02-18 12:50:00,23.52,23.54,23.5,23.52,28141.0,21.0779,21.0958,21.06,21.0779,28141.0
2016-02-18 12:55:00,23.52,23.53,23.49,23.53,94793.0,21.0779,21.0869,21.051,21.0869,94793.0
2016-02-18 13:00:00,23.53,23.56,23.51,23.55,82421.0,21.0869,21.1138,21.069,21.1048,82421.0
2016-02-18 13:05:00,23.55,23.58,23.52,23.56,55717.0,21.1048,21.1317,21.0779,21.1138,55717.0
2016-02-18 13:10:00,23.56,23.59,23.55,23.57,65327.0,21.1138,21.1407,21.1048,21.1227,65327.0
2016-02-18 13:15:00,23.57,23.58,23.52,23.54,63825.0,21.1227,21.1317,21.0779,21.0958,63825.0
2016-02-18 13:20:00,23.55,23.55,23.52,23.53,41071.0,21.1048,21.1048,21.0779,21.0869,41071.0
2016-02-18 13:25:00,23.53,23.53,23.51,23.53,37090.0,21.0869,21.0869,21.069,21.0869,37090.0
2016-02-18 13:30:00,23.53,23.55,23.52,23.53,51304.0,21.0869,21.1048,21.0779,21.0869,51304.0
2016-02-18 13:35:00,23.53,23.53,23.49,23.52,110081.0,21.0869,21.0869,21.051,21.0779,110081.0
2016-02-18 13:40:00,23.52,23.53,23.5,23.53,103434.0,21.0779,21.0869,21.06,21.0869,103434.0
2016-02-18 13:45:00,23.53,23.54,23.47,23.48,85538.0,21.0869,21.0958,21.0331,21.0421,85538.0
2016-02-18 13:50:00,23.49,23.54,23.47,23.51,58420.0,21.051,21.0958,21.0331,21.069,58420.0
2016-02-18 13:55:00,23.51,23.54,23.5,23.54,36019.0,21.069,21.0958,21.06,21.0958,36019.0
2016-02-18 14:00:00,23.54,23.6,23.54,23.58,134518.0,21.0958,21.1496,21.0958,21.1317,134518.0
2016-02-18 14:05:00,23.57,23.58,23.55,23.56,48606.0,21.1227,21.1317,21.1048,21.1138,48606.0
2016-02-18 14:10:00,23.55,23.57,23.55,23.57,46074.0,21.1048,21.1227,21.1048,21.1227,46074.0
2016-02-18 14:15:00,23.57,23.59,23.56,23.59,61371.0,21.1227,21.1407,21.1138,21.1407,61371.0
2016-02-18 14:20:00,23.59,23.61,23.58,23.6,73525.0,21.1407,21.1586,21.1317,21.1496,73525.0
2016-02-18 14:25:00,23.6,23.61,23.59,23.61,39272.0,21.1496,21.1586,21.1407,21.1586,39272.0
2016-02-18 14:30:00,23.61,23.65,23.6,23.64,142507.0,21.1586,21.1944,21.1496,21.1855,142507.0
2016-02-18 14:35:00,23.64,23.65,23.62,23.63,145285.0,21.1855,21.1944,21.1675,21.1765,145285.0
2016-02-18 14:40:00,23.63,23.65,23.62,23.63,133208.0,21.1765,21.1944,21.1675,21.1765,133208.0
2016-02-18 14:45:00,23.63,23.63,23.57,23.57,56287.0,21.1765,21.1765,21.1227,21.1227,56287.0
2016-02-18 14:50:00,23.58,23.59,23.56,23.58,78826.0,21.1317,21.1407,21.1138,21.1317,78826.0
2016-02-18 14:55:00,23.58,23.64,23.58,23.64,178156.0,21.1317,21.1855,21.1317,21.1855,178156.0
2016-02-18 15:00:00,23.63,23.67,23.63,23.64,345192.0,21.1765,21.2123,21.1765,21.1855,345192.0
2016-02-18 15:05:00,23.64,23.64,23.6,23.63,116730.0,21.1855,21.1855,21.1496,21.1765,116730.0
2016-02-18 15:10:00,23.63,23.64,23.6,23.62,127607.0,21.1765,21.1855,21.1496,21.1675,127607.0
2016-02-18 15:15:00,23.61,23.63,23.6,23.63,70736.0,21.1586,21.1765,21.1496,21.1765,70736.0
2016-02-18 15:20:00,23.63,23.63,23.59,23.63,99186.0,21.1765,21.1765,21.1407,21.1765,99186.0
2016-02-18 15:25:00,23.63,23.63,23.58,23.62,133097.0,21.1765,21.1765,21.1317,21.1675,133097.0
2016-02-18 15:30:00,23.62,23.64,23.58,23.61,172699.0,21.1675,21.1855,21.1317,21.1586,172699.0
2016-02-18 15:35:00,23.61,23.62,23.59,23.61,156650.0,21.1586,21.1675,21.1407,21.1586,156650.0
2016-02-18 15:40:00,23.61,23.61,23.56,23.57,173997.0,21.1586,21.1586,21.1138,21.1227,173997.0
2016-02-18 15:45:00,23.57,23.58,23.54,23.55,307702.0,21.1227,21.1317,21.0958,21.1048,307702.0
2016-02-18 15:50:00,23.54,23.56,23.52,23.55,263748.0,21.0958,21.1138,21.0779,21.1048,263748.0
2016-02-18 15:55:00,23.55,23.56,23.52,23.53,503198.0,21.1048,21.1138,21.0779,21.0869,503198.0
2016-02-19 09:30:00,23.43,23.5,23.35,23.44,515058.0,20.9973,21.06,20.9256,21.0062,515058.0
2016-02-19 09:35:00,23.43,23.46,23.39,23.39,252834.0,20.9973,21.0242,20.9614,20.9614,252834.0
2016-02-19 09:40:00,23.41,23.49,23.4,23.48,167702.0,20.9793,21.051,20.9704,21.0421,167702.0
2016-02-19 09:45:00,23.49,23.53,23.46,23.5,120462.0,21.051,21.0869,21.0242,21.06,120462.0
2016-02-19 09:50:00,23.5,23.59,23.49,23.51,82197.0,21.06,21.1407,21.051,21.069,82197.0
2016-02-19 09:55:00,23.52,23.56,23.49,23.5,53917.0,21.0779,21.1138,21.051,21.06,53917.0
2016-02-19 10:00:00,23.49,23.54,23.49,23.52,57825.0,21.051,21.0958,21.051,21.0779,57825.0
2016-02-19 10:05:00,23.51,23.61,23.49,23.58,87847.0,21.069,21.1586,21.051,21.1317,87847.0
2016-02-19 10:10:00,23.59,23.63,23.56,23.63,92718.0,21.1407,21.1765,21.1138,21.1765,92718.0
2016-02-19 10:15:00,23.64,23.72,23.61,23.7,92900.0,21.1855,21.2572,21.1586,21.2392,92900.0
2016-02-19 10:20:00,23.7,23.73,23.63,23.65,93417.0,21.2392,21.2661,21.1765,21.1944,93417.0
2016-02-19 10:25:00,23.65,23.66,23.59,23.63,55079.0,21.1944,21.2034,21.1407,21.1765,55079.0
2016-02-19 10:30:00,23.63,23.71,23.62,23.7,87185.0,21.1765,21.2482,21.1675,21.2392,87185.0
2016-02-19 10:35:00,23.7,23.72,23.69,23.71,116110.0,21.2392,21.2572,21.2303,21.2482,116110.0
2016-02-19 10:40:00,23.71,23.72,23.67,23.67,87289.0,21.2482,21.2572,21.2123,21.2123,87289.0
2016-02-19 10:45:00,23.68,23.73,23.67,23.71,58054.0,21.2213,21.2661,21.2123,21.2482,58054.0
2016-02-19 10:50:00,23.7,23.74,23.7,23.71,68286.0,21.2392,21.2751,21.2392,21.2482,68286.0
2016-02-19 10:55:00,23.7,23.75,23.69,23.75,131412.0,21.2392,21.284,21.2303,21.284,131412.0
2016-02-19 11:00:00,23.73,23.75,23.69,23.71,108543.0,21.2661,21.284,21.2303,21.2482,108543.0
2016-02-19 11:05:00,23.71,23.73,23.69,23.7,67444.0,21.2482,21.2661,21.2303,21.2392,67444.0
2016-02-19 11:10:00,23.71,23.73,23.64,23.64,79413.0,21.2482,21.2661,21.1855,21.1855,79413.0
2016-02-19 11:15:00,23.64,23.72,23.64,23.66,96815.0,21.1855,21.2572,21.1855,21.2034,96815.0
2016-02-19 11:20:00,23.66,23.74,23.65,23.73,113541.0,21.2034,21.2751,21.1944,21.2661,113541.0
2016-02-19 11:25:00,23.74,23.77,23.72,23.76,51916.0,21.2751,21.302,21.2572,21.293,51916.0
2016-02-19 11:30:00,23.76,23.83,23.75,23.78,118648.0,21.293,21.3557,21.284,21.3109,118648.0
2016-02-19 11:35:00,23.78,23.79,23.73,23.78,73528.0,21.3109,21.3199,21.2661,21.3109,73528.0
2016-02-19 11:40:00,23.77,23.8,23.75,23.8,42978.0,21.302,21.3288,21.284,21.3288,42978.0
2016-02-19 11:45:00,23.8,23.81,23.75,23.76,44538.0,21.3288,21.3378,21.284,21.293,44538.0
2016-02-19 11:50:00,23.76,23.8,23.75,23.78,47505.0,21.293,21.3288,21.284,21.3109,47505.0
2016-02-19 11:55:00,23.78,23.79,23.74,23.76,37565.0,21.3109,21.3199,21.2751,21.293,37565.0
2016-02-19 12:00:00,23.76,23.77,23.73,23.75,62802.0,21.293,21.302,21.2661,21.284,62802.0
2016-02-19 12:05:00,23.76,23.77,23.75,23.77,9965.0,21.293,21.302,21.284,21.302,9965.0
2016-02-19 12:10:00,23.77,23.78,23.76,23.77,47336.0,21.302,21.3109,21.293,21.302,47336.0
2016-02-19 12:15:00,23.76,23.77,23.74,23.74,50431.0,21.293,21.302,21.2751,21.2751,50431.0
2016-02-19 12:20:00,23.75,23.76,23.74,23.75,47473.0,21.284,21.293,21.2751,21.284,47473.0
2016-02-19 12:25:00,23.74,23.78,23.74,23.75,49983.0,21.2751,21.3109,21.2751,21.284,49983.0
2016-02-19 12:30:00,23.76,23.79,23.75,23.78,108142.0,21.293,21.3199,21.284,21.3109,108142.0
2016-02-19 12:35:00,23.79,23.81,23.78,23.8,56292.0,21.3199,21.3378,21.3109,21.3288,56292.0
2016-02-19 12:40:00,23.8,23.81,23.79,23.8,45163.0,21.3288,21.3378,21.3199,21.3288,45163.0
2016-02-19 12:45:00,23.79,23.81,23.79,23.8,44151.0,21.3199,21.3378,21.3199,21.3288,44151.0
2016-02-19 12:50:00,23.81,23.81,23.79,23.81,31719.0,21.3378,21.3378,21.3199,21.3378,31719.0
2016-02-19 12:55:00,23.81,23.83,23.78,23.82,104696.0,21.3378,21.3557,21.3109,21.3468,104696.0
2016-02-19 13:00:00,23.81,23.82,23.78,23.8,59040.0,21.3378,21.3468,21.3109,21.3288,59040.0
2016-02-19 13:05:00,23.8,23.8,23.78,23.79,61008.0,21.3288,21.3288,21.3109,21.3199,61008.0
2016-02-19 13:10:00,23.78,23.81,23.78,23.79,90492.0,21.3109,21.3378,21.3109,21.3199,90492.0
2016-02-19 13:15:00,23.78,23.8,23.78,23.8,27137.0,21.3109,21.3288,21.3109,21.3288,27137.0
2016-02-19 13:20:00,23.8,23.8,23.75,23.75,43949.0,21.3288,21.3288,21.284,21.284,43949.0
2016-02-19 13:25:00,23.76,23.82,23.75,23.8,83731.0,21.293,21.3468,21.284,21.3288,83731.0
2016-02-19 13:30:00,23.8,23.86,23.8,23.84,127447.0,21.3288,21.3826,21.3288,21.3647,127447.0
2016-02-19 13:35:00,23.84,23.84,23.79,23.8,235048.0,21.3647,21.3647,21.3199,21.3288,235048.0
2016-02-19 13:40:00,23.79,23.8,23.73,23.75,218077.0,21.3199,21.3288,21.2661,21.284,218077.0
2016-02-19 13:45:00,23.74,23.77,23.74,23.77,60077.0,21.2751,21.302,21.2751,21.302,60077.0
2016-02-19 13:50:00,23.77,23.79,23.74,23.75,64961.0,21.302,21.3199,21.2751,21.284,64961.0
2016-02-19 13:55:00,23.75,23.76,23.74,23.76,53123.0,21.284,21.293,21.2751,21.293,53123.0
2016-02-19 14:00:00,23.77,23.77,23.74,23.75,57635.0,21.302,21.302,21.2751,21.284,57635.0
2016-02-19 14:05:00,23.75,23.79,23.74,23.76,57422.0,21.284,21.3199,21.2751,21.293,57422.0
2016-02-19 14:10:00,23.76,23.78,23.74,23.75,57611.0,21.293,21.3109,21.2751,21.284,57611.0
2016-02-19 14:15:00,23.76,23.77,23.73,23.76,94971.0,21.293,21.302,21.2661,21.293,94971.0
2016-02-19 14:20:00,23.76,23.77,23.75,23.75,11844.0,21.293,21.302,21.284,21.284,11844.0
2016-02-19 14:25:00,23.76,23.76,23.73,23.75,124670.0,21.293,21.293,21.2661,21.284,124670.0
2016-02-19 14:30:00,23.75,23.76,23.72,23.73,63175.0,21.284,21.293,21.2572,21.2661,63175.0
2016-02-19 14:35:00,23.73,23.73,23.67,23.68,56667.0,21.2661,21.2661,21.2123,21.2213,56667.0
2016-02-19 14:40:00,23.69,23.7,23.68,23.7,25400.0,21.2303,21.2392,21.2213,21.2392,25400.0
2016-02-19 14:45:00,23.7,23.71,23.68,23.71,78308.0,21.2392,21.2482,21.2213,21.2482,78308.0
2016-02-19 14:50:00,23.71,23.71,23.69,23.7,91206.0,21.2482,21.2482,21.2303,21.2392,91206.0
2016-02-19 14:55:00,23.7,23.71,23.69,23.71,36893.0,21.2392,21.2482,21.2303,21.2482,36893.0
2016-02-19 15:00:00,23.71,23.72,23.69,23.71,54211.0,21.2482,21.2572,21.2303,21.2482,54211.0
2016-02-19 15:05:00,23.72,23.72,23.7,23.7,44758.0,21.2572,21.2572,21.2392,21.2392,44758.0
2016-02-19 15:10:00,23.71,23.72,23.69,23.71,70140.0,21.2482,21.2572,21.2303,21.2482,70140.0
2016-02-19 15:15:00,23.71,23.72,23.69,23.69,73295.0,21.2482,21.2572,21.2303,21.2303,73295.0
2016-02-19 15:20:00,23.7,23.75,23.69,23.74,104702.0,21.2392,21.284,21.2303,21.2751,104702.0
2016-02-19 15:25:00,23.74,23.79,23.73,23.78,151647.0,21.2751,21.3199,21.2661,21.3109,151647.0
2016-02-19 15:30:00,23.77,23.8,23.76,23.8,179223.0,21.302,21.3288,21.293,21.3288,179223.0
2016-02-19 15:35:00,23.79,23.8,23.78,23.8,114859.0,21.3199,21.3288,21.3109,21.3288,114859.0
2016-02-19 15:40:00,23.8,23.82,23.77,23.78,173119.0,21.3288,21.3468,21.302,21.3109,173119.0
2016-02-19 15:45:00,23.78,23.82,23.77,23.81,365653.0,21.3109,21.3468,21.302,21.3378,365653.0
2016-02-19 15:50:00,23.83,23.85,23.79,23.8,456476.0,21.3557,21.3737,21.3199,21.3288,456476.0
2016-02-19 15:55:00,23.8,23.81,23.76,23.8,813770.0,21.3288,21.3378,21.293,21.3288,813770.0
2016-02-22 09:30:00,23.95,24.07,23.92,24.03,565350.0,21.4633,21.5708,21.4364,21.535,565350.0
2016-02-22 09:35:00,24.02,24.13,24.02,24.1,252510.0,21.526,21.6246,21.526,21.5977,252510.0
2016-02-22 09:40:00,24.1,24.21,24.07,24.17,212888.0,21.5977,21.6963,21.5708,21.6604,212888.0
2016-02-22 09:45:00,24.17,24.18,24.05,24.12,184240.0,21.6604,21.6694,21.5529,21.6156,184240.0
2016-02-22 09:50:00,24.13,24.15,24.09,24.12,275922.0,21.6246,21.6425,21.5887,21.6156,275922.0
2016-02-22 09:55:00,24.13,24.19,24.12,24.19,177668.0,21.6246,21.6784,21.6156,21.6784,177668.0
2016-02-22 10:00:00,24.19,24.26,24.17,24.23,431748.0,21.6784,21.7411,21.6604,21.7142,431748.0
2016-02-22 10:05:00,24.23,24.25,24.16,24.17,452814.0,21.7142,21.7321,21.6515,21.6604,452814.0
2016-02-22 10:10:00,24.17,24.24,24.17,24.23,288112.0,21.6604,21.7232,21.6604,21.7142,288112.0
2016-02-22 10:15:00,24.23,24.25,24.19,24.24,483740.0,21.7142,21.7321,21.6784,21.7232,483740.0
2016-02-22 10:20:00,24.25,24.26,24.23,24.24,150556.0,21.7321,21.7411,21.7142,21.7232,150556.0
2016-02-22 10:25:00,24.24,24.26,24.2,24.22,189612.0,21.7232,21.7411,21.6873,21.7052,189612.0
2016-02-22 10:30:00,24.21,24.25,24.21,24.24,149078.0,21.6963,21.7321,21.6963,21.7232,149078.0
2016-02-22 10:35:00,24.23,24.24,24.21,24.21,91822.0,21.7142,21.7232,21.6963,21.6963,91822.0
2016-02-22 10:40:00,24.21,24.22,24.17,24.2,309572.0,21.6963,21.7052,21.6604,21.6873,309572.0
2016-02-22 10:45:00,24.2,24.25,24.19,24.21,305480.0,21.6873,21.7321,21.6784,21.6963,305480.0
2016-02-22 10:50:00,24.21,24.23,24.19,24.2,166808.0,21.6963,21.7142,21.6784,21.6873,166808.0
2016-02-22 10:55:00,24.2,24.24,24.18,24.23,176798.0,21.6873,21.7232,21.6694,21.7142,176798.0
2016-02-22 11:00:00,24.23,24.23,24.2,24.21,112736.0,21.7142,21.7142,21.6873,21.6963,112736.0
2016-02-22 11:05:00,24.2,24.23,24.19,24.23,215800.0,21.6873,21.7142,21.6784,21.7142,215800.0
2016-02-22 11:10:00,24.23,24.27,24.22,24.25,212510.0,21.7142,21.75,21.7052,21.7321,212510.0
2016-02-22 11:15:00,24.25,24.25,24.22,24.23,124194.0,21.7321,21.7321,21.7052,21.7142,124194.0
2016-02-22 11:20:00,24.22,24.28,24.22,24.25,143794.0,21.7052,21.759,21.7052,21.7321,143794.0
2016-02-22 11:25:00,24.25,24.27,24.23,24.24,178750.0,21.7321,21.75,21.7142,21.7232,178750.0
2016-02-22 11:30:00,24.24,24.26,24.23,24.25,350246.0,21.7232,21.7411,21.7142,21.7321,350246.0
2016-02-22 11:35:00,24.25,24.26,24.23,24.23,279776.0,21.7321,21.7411,21.7142,21.7142,279776.0
2016-02-22 11:40:00,24.24,24.25,24.22,24.23,216582.0,21.7232,21.7321,21.7052,21.7142,216582.0
2016-02-22 11:45:00,24.23,24.26,24.22,24.25,135940.0,21.7142,21.7411,21.7052,21.7321,135940.0
2016-02-22 11:50:00,24.26,24.26,24.22,24.22,100398.0,21.7411,21.7411,21.7052,21.7052,100398.0
2016-02-22 11:55:00,24.23,24.23,24.2,24.21,167154.0,21.7142,21.7142,21.6873,21.6963,167154.0
2016-02-22 12:00:00,24.21,24.22,24.2,24.21,179446.0,21.6963,21.7052,21.6873,21.6963,179446.0
2016-02-22 12:05:00,24.21,24.22,24.2,24.21,161042.0,21.6963,21.7052,21.6873,21.6963,161042.0
2016-02-22 12:10:00,24.21,24.22,24.2,24.2,71678.0,21.6963,21.7052,21.6873,21.6873,71678.0
2016-02-22 12:15:00,24.21,24.22,24.19,24.22,100602.0,21.6963,21.7052,21.6784,21.7052,100602.0
2016-02-22 12:20:00,24.21,24.22,24.2,24.21,93616.0,21.6963,21.7052,21.6873,21.6963,93616.0
2016-02-22 12:25:00,24.21,24.22,24.16,24.18,151116.0,21.6963,21.7052,21.6515,21.6694,151116.0
2016-02-22 12:30:00,24.18,24.23,24.16,24.23,123510.0,21.6694,21.7142,21.6515,21.7142,123510.0
2016-02-22 12:35:00,24.22,24.27,24.22,24.26,226604.0,21.7052,21.75,21.7052,21.7411,226604.0
2016-02-22 12:40:00,24.26,24.26,24.22,24.22,124240.0,21.7411,21.7411,21.7052,21.7052,124240.0
2016-02-22 12:45:00,24.22,24.23,24.22,24.22,76064.0,21.7052,21.7142,21.7052,21.7052,76064.0
2016-02-22 12:50:00,24.22,24.23,24.22,24.22,63512.0,21.7052,21.7142,21.7052,21.7052,63512.0
2016-02-22 12:55:00,24.23,24.23,24.21,24.21,149378.0,21.7142,21.7142,21.6963,21.6963,149378.0
2016-02-22 13:00:00,24.21,24.24,24.21,24.22,83206.0,21.6963,21.7232,21.6963,21.7052,83206.0
2016-02-22 13:05:00,24.23,24.24,24.22,24.23,93482.0,21.7142,21.7232,21.7052,21.7142,93482.0
2016-02-22 13:10:00,24.23,24.24,24.23,24.23,172342.0,21.7142,21.7232,21.7142,21.7142,172342.0
2016-02-22 13:15:00,24.24,24.26,24.23,24.25,157278.0,21.7232,21.7411,21.7142,21.7321,157278.0
2016-02-22 13:20:00,24.25,24.26,24.24,24.25,33442.0,21.7321,21.7411,21.7232,21.7321,33442.0
2016-02-22 13:25:00,24.26,24.26,24.25,24.26,50418.0,21.7411,21.7411,21.7321,21.7411,50418.0
2016-02-22 13:30:00,24.26,24.27,24.23,24.23,221562.0,21.7411,21.75,21.7142,21.7142,221562.0
2016-02-22 13:35:00,24.23,24.24,24.2,24.24,128546.0,21.7142,21.7232,21.6873,21.7232,128546.0
2016-02-22 13:40:00,24.23,24.27,24.23,24.25,156116.0,21.7142,21.75,21.7142,21.7321,156116.0
2016-02-22 13:45:00,24.26,24.26,24.25,24.26,56868.0,21.7411,21.7411,21.7321,21.7411,56868.0
2016-02-22 13:50:00,24.27,24.28,24.24,24.25,128832.0,21.75,21.759,21.7232,21.7321,128832.0
2016-02-22 13:55:00,24.25,24.26,24.24,24.26,112828.0,21.7321,21.7411,21.7232,21.7411,112828.0
2016-02-22 14:00:00,24.26,24.27,24.24,24.25,141156.0,21.7411,21.75,21.7232,21.7321,141156.0
2016-02-22 14:05:00,24.24,24.25,24.23,24.23,148920.0,21.7232,21.7321,21.7142,21.7142,148920.0
2016-02-22 14:10:00,24.23,24.24,24.23,24.24,35442.0,21.7142,21.7232,21.7142,21.7232,35442.0
2016-02-22 14:15:00,24.23,24.24,24.19,24.19,109624.0,21.7142,21.7232,21.6784,21.6784,109624.0
2016-02-22 14:20:00,24.2,24.21,24.19,24.2,248104.0,21.6873,21.6963,21.6784,21.6873,248104.0
2016-02-22 14:25:00,24.19,24.2,24.18,24.18,142230.0,21.6784,21.6873,21.6694,21.6694,142230.0
2016-02-22 14:30:00,24.19,24.21,24.17,24.2,252754.0,21.6784,21.6963,21.6604,21.6873,252754.0
2016-02-22 14:35:00,24.2,24.24,24.2,24.22,154946.0,21.6873,21.7232,21.6873,21.7052,154946.0
2016-02-22 14:40:00,24.23,24.24,24.2,24.23,287842.0,21.7142,21.7232,21.6873,21.7142,287842.0
2016-02-22 14:45:00,24.23,24.24,24.22,24.22,195612.0,21.7142,21.7232,21.7052,21.7052,195612.0
2016-02-22 14:50:00,24.22,24.22,24.2,24.22,107848.0,21.7052,21.7052,21.6873,21.7052,107848.0
2016-02-22 14:55:00,24.22,24.22,24.2,24.22,66576.0,21.7052,21.7052,21.6873,21.7052,66576.0
2016-02-22 15:00:00,24.22,24.23,24.18,24.2,321110.0,21.7052,21.7142,21.6694,21.6873,321110.0
2016-02-22 15:05:00,24.19,24.23,24.19,24.21,182030.0,21.6784,21.7142,21.6784,21.6963,182030.0
2016-02-22 15:10:00,24.21,24.23,24.19,24.22,201130.0,21.6963,21.7142,21.6784,21.7052,201130.0
2016-02-22 15:15:00,24.23,24.24,24.22,24.23,123354.0,21.7142,21.7232,21.7052,21.7142,123354.0
2016-02-22 15:20:00,24.23,24.25,24.22,24.24,288474.0,21.7142,21.7321,21.7052,21.7232,288474.0
2016-02-22 15:25:00,24.24,24.26,24.22,24.24,295496.0,21.7232,21.7411,21.7052,21.7232,295496.0
2016-02-22 15:30:00,24.24,24.27,24.24,24.26,214534.0,21.7232,21.75,21.7232,21.7411,214534.0
2016-02-22 15:35:00,24.26,24.27,24.23,24.25,436232.0,21.7411,21.75,21.7142,21.7321,436232.0
2016-02-22 15:40:00,24.25,24.29,24.23,24.27,332694.0,21.7321,21.768,21.7142,21.75,332694.0
2016-02-22 15:45:00,24.28,24.29,24.24,24.25,689608.0,21.759,21.768,21.7232,21.7321,689608.0
2016-02-22 15:50:00,24.25,24.26,24.22,24.24,793458.0,21.7321,21.7411,21.7052,21.7232,793458.0
2016-02-22 15:55:00,24.24,24.26,24.23,24.25,964904.0,21.7232,21.7411,21.7142,21.7321,964904.0
2016-02-23 09:30:00,24.03,24.18,24.02,24.17,348313.0,21.535,21.6694,21.526,21.6604,348313.0
2016-02-23 09:35:00,24.17,24.2,24.1,24.13,184145.0,21.6604,21.6873,21.5977,21.6246,184145.0
2016-02-23 09:40:00,24.13,24.16,24.0,24.05,206053.0,21.6246,21.6515,21.5081,21.5529,206053.0
2016-02-23 09:45:00,24.06,24.12,24.04,24.1,164029.0,21.5619,21.6156,21.5439,21.5977,164029.0
2016-02-23 09:50:00,24.1,24.14,24.09,24.13,119150.0,21.5977,21.6335,21.5887,21.6246,119150.0
2016-02-23 09:55:00,24.13,24.13,24.07,24.1,71765.0,21.6246,21.6246,21.5708,21.5977,71765.0
2016-02-23 10:00:00,24.1,24.11,24.08,24.1,65626.0,21.5977,21.6067,21.5798,21.5977,65626.0
2016-02-23 10:05:00,24.1,24.1,23.99,24.03,136645.0,21.5977,21.5977,21.4991,21.535,136645.0
2016-02-23 10:10:00,24.03,24.03,23.86,23.87,273468.0,21.535,21.535,21.3826,21.3916,273468.0
2016-02-23 10:15:00,23.87,23.88,23.81,23.83,165620.0,21.3916,21.4005,21.3378,21.3557,165620.0
2016-02-23 10:20:00,23.82,23.94,23.82,23.94,97438.0,21.3468,21.4543,21.3468,21.4543,97438.0
2016-02-23 10:25:00,23.93,23.99,23.93,23.93,83897.0,21.4454,21.4991,21.4454,21.4454,83897.0
2016-02-23 10:30:00,23.93,23.96,23.87,23.89,112916.0,21.4454,21.4722,21.3916,21.4095,112916.0
2016-02-23 10:35:00,23.89,23.92,23.86,23.91,95084.0,21.4095,21.4364,21.3826,21.4274,95084.0
2016-02-23 10:40:00,23.91,23.92,23.87,23.88,75941.0,21.4274,21.4364,21.3916,21.4005,75941.0
2016-02-23 10:45:00,23.88,23.9,23.84,23.86,91831.0,21.4005,21.4185,21.3647,21.3826,91831.0
2016-02-23 10:50:00,23.86,23.87,23.8,23.82,102959.0,21.3826,21.3916,21.3288,21.3468,102959.0
2016-02-23 10:55:00,23.82,23.83,23.79,23.82,98605.0,21.3468,21.3557,21.3199,21.3468,98605.0
2016-02-23 11:00:00,23.82,23.84,23.77,23.78,97555.0,21.3468,21.3647,21.302,21.3109,97555.0
2016-02-23 11:05:00,23.78,23.82,23.75,23.76,72965.0,21.3109,21.3468,21.284,21.293,72965.0
2016-02-23 11:10:00,23.77,23.81,23.76,23.78,90237.0,21.302,21.3378,21.293,21.3109,90237.0
2016-02-23 11:15:00,23.79,23.82,23.78,23.8,63565.0,21.3199,21.3468,21.3109,21.3288,63565.0
2016-02-23 11:20:00,23.8,23.83,23.77,23.83,79009.0,21.3288,21.3557,21.302,21.3557,79009.0
2016-02-23 11:25:00,23.83,23.86,23.8,23.81,76990.0,21.3557,21.3826,21.3288,21.3378,76990.0
2016-02-23 11:30:00,23.82,23.84,23.79,23.8,145204.0,21.3468,21.3647,21.3199,21.3288,145204.0
2016-02-23 11:35:00,23.8,23.88,23.8,23.87,181615.0,21.3288,21.4005,21.3288,21.3916,181615.0
2016-02-23 11:40:00,23.87,23.88,23.85,23.86,116303.0,21.3916,21.4005,21.3737,21.3826,116303.0
2016-02-23 11:45:00,23.86,23.88,23.82,23.84,81302.0,21.3826,21.4005,21.3468,21.3647,81302.0
2016-02-23 11:50:00,23.84,23.84,23.8,23.8,192965.0,21.3647,21.3647,21.3288,21.3288,192965.0
2016-02-23 11:55:00,23.8,23.81,23.73,23.75,162644.0,21.3288,21.3378,21.2661,21.284,162644.0
2016-02-23 12:00:00,23.75,23.77,23.72,23.73,98995.0,21.284,21.302,21.2572,21.2661,98995.0
2016-02-23 12:05:00,23.73,23.74,23.71,23.73,99587.0,21.2661,21.2751,21.2482,21.2661,99587.0
2016-02-23 12:10:00,23.74,23.75,23.73,23.75,77628.0,21.2751,21.284,21.2661,21.284,77628.0
2016-02-23 12:15:00,23.75,23.78,23.74,23.75,142689.0,21.284,21.3109,21.2751,21.284,142689.0
2016-02-23 12:20:00,23.75,23.79,23.75,23.79,27124.0,21.284,21.3199,21.284,21.3199,27124.0
2016-02-23 12:25:00,23.78,23.82,23.78,23.8,49888.0,21.3109,21.3468,21.3109,21.3288,49888.0
2016-02-23 12:30:00,23.82,23.83,23.79,23.8,67307.0,21.3468,21.3557,21.3199,21.3288,67307.0
2016-02-23 12:35:00,23.8,23.81,23.76,23.77,46369.0,21.3288,21.3378,21.293,21.302,46369.0
2016-02-23 12:40:00,23.76,23.8,23.75,23.79,52910.0,21.293,21.3288,21.284,21.3199,52910.0
2016-02-23 12:45:00,23.79,23.81,23.79,23.8,52309.0,21.3199,21.3378,21.3199,21.3288,52309.0
2016-02-23 12:50:00,23.8,23.82,23.78,23.8,107598.0,21.3288,21.3468,21.3109,21.3288,107598.0
2016-02-23 12:55:00,23.79,23.82,23.79,23.82,30093.0,21.3199,21.3468,21.3199,21.3468,30093.0
2016-02-23 13:00:00,23.82,23.84,23.81,23.84,59385.0,21.3468,21.3647,21.3378,21.3647,59385.0
2016-02-23 13:05:00,23.83,23.84,23.8,23.81,45810.0,21.3557,21.3647,21.3288,21.3378,45810.0
2016-02-23 13:10:00,23.82,23.83,23.79,23.83,80366.0,21.3468,21.3557,21.3199,21.3557,80366.0
2016-02-23 13:15:00,23.82,23.85,23.81,23.81,93703.0,21.3468,21.3737,21.3378,21.3378,93703.0
2016-02-23 13:20:00,23.81,23.82,23.79,23.81,52154.0,21.3378,21.3468,21.3199,21.3378,52154.0
2016-02-23 13:25:00,23.81,23.82,23.8,23.82,67982.0,21.3378,21.3468,21.3288,21.3468,67982.0
2016-02-23 13:30:00,23.81,23.82,23.76,23.77,79452.0,21.3378,21.3468,21.293,21.302,79452.0
2016-02-23 13:35:00,23.77,23.79,23.76,23.78,53172.0,21.302,21.3199,21.293,21.3109,53172.0
2016-02-23 13:40:00,23.78,23.78,23.74,23.76,74138.0,21.3109,21.3109,21.2751,21.293,74138.0
2016-02-23 13:45:00,23.75,23.75,23.69,23.7,75471.0,21.284,21.284,21.2303,21.2392,75471.0
2016-02-23 13:50:00,23.7,23.73,23.69,23.72,29066.0,21.2392,21.2661,21.2303,21.2572,29066.0
2016-02-23 13:55:00,23.72,23.74,23.68,23.73,105741.0,21.2572,21.2751,21.2213,21.2661,105741.0
2016-02-23 14:00:00,23.73,23.75,23.71,23.73,65330.0,21.2661,21.284,21.2482,21.2661,65330.0
2016-02-23 14:05:00,23.73,23.77,23.73,23.75,134854.0,21.2661,21.302,21.2661,21.284,134854.0
2016-02-23 14:10:00,23.75,23.78,23.73,23.77,106294.0,21.284,21.3109,21.2661,21.302,106294.0
2016-02-23 14:15:00,23.77,23.81,23.77,23.81,89963.0,21.302,21.3378,21.302,21.3378,89963.0
2016-02-23 14:20:00,23.8,23.81,23.75,23.77,62956.0,21.3288,21.3378,21.284,21.302,62956.0
2016-02-23 14:25:00,23.78,23.78,23.72,23.72,107869.0,21.3109,21.3109,21.2572,21.2572,107869.0
2016-02-23 14:30:00,23.73,23.75,23.72,23.75,75395.0,21.2661,21.284,21.2572,21.284,75395.0
2016-02-23 14:35:00,23.75,23.76,23.72,23.73,98401.0,21.284,21.293,21.2572,21.2661,98401.0
2016-02-23 14:40:00,23.73,23.73,23.7,23.72,122339.0,21.2661,21.2661,21.2392,21.2572,122339.0
2016-02-23 14:45:00,23.72,23.73,23.69,23.71,85811.0,21.2572,21.2661,21.2303,21.2482,85811.0
2016-02-23 14:50:00,23.71,23.74,23.69,23.69,119459.0,21.2482,21.2751,21.2303,21.2303,119459.0
2016-02-23 14:55:00,23.7,23.71,23.68,23.68,85217.0,21.2392,21.2482,21.2213,21.2213,85217.0
2016-02-23 15:00:00,23.67,23.69,23.65,23.65,170801.0,21.2123,21.2303,21.1944,21.1944,170801.0
2016-02-23 15:05:00,23.66,23.66,23.64,23.66,103862.0,21.2034,21.2034,21.1855,21.2034,103862.0
2016-02-23 15:10:00,23.66,23.67,23.63,23.64,138639.0,21.2034,21.2123,21.1765,21.1855,138639.0
2016-02-23 15:15:00,23.63,23.65,23.63,23.64,136454.0,21.1765,21.1944,21.1765,21.1855,136454.0
2016-02-23 15:20:00,23.64,23.69,23.64,23.69,131457.0,21.1855,21.2303,21.1855,21.2303,131457.0
2016-02-23 15:25:00,23.69,23.72,23.66,23.67,187572.0,21.2303,21.2572,21.2034,21.2123,187572.0
2016-02-23 15:30:00,23.67,23.7,23.66,23.7,121511.0,21.2123,21.2392,21.2034,21.2392,121511.0
2016-02-23 15:35:00,23.7,23.72,23.67,23.71,230299.0,21.2392,21.2572,21.2123,21.2482,230299.0
2016-02-23 15:40:00,23.71,23.73,23.69,23.71,313428.0,21.2482,21.2661,21.2303,21.2482,313428.0
2016-02-23 15:45:00,23.71,23.71,23.68,23.69,193840.0,21.2482,21.2482,21.2213,21.2303,193840.0
2016-02-23 15:50:00,23.69,23.69,23.63,23.64,291250.0,21.2303,21.2303,21.1765,21.1855,291250.0
2016-02-23 15:55:00,23.64,23.65,23.61,23.63,481145.0,21.1855,21.1944,21.1586,21.1765,481145.0
2016-02-24 09:30:00,23.43,23.5,23.28,23.34,197306.0,20.9973,21.06,20.8628,20.9166,197306.0
2016-02-24 09:35:00,23.35,23.48,23.35,23.42,173693.0,20.9256,21.0421,20.9256,20.9883,173693.0
2016-02-24 09:40:00,23.42,23.47,23.39,23.41,113586.0,20.9883,21.0331,20.9614,20.9793,113586.0
2016-02-24 09:45:00,23.41,23.41,23.31,23.37,159090.0,20.9793,20.9793,20.8897,20.9435,159090.0
2016-02-24 09:50:00,23.36,23.43,23.35,23.42,109812.0,20.9345,20.9973,20.9256,20.9883,109812.0
2016-02-24 09:55:00,23.42,23.48,23.39,23.47,143574.0,20.9883,21.0421,20.9614,21.0331,143574.0
2016-02-24 10:00:00,23.47,23.48,23.39,23.47,167481.0,21.0331,21.0421,20.9614,21.0331,167481.0
2016-02-24 10:05:00,23.46,23.5,23.4,23.5,123545.0,21.0242,21.06,20.9704,21.06,123545.0
2016-02-24 10:10:00,23.5,23.5,23.43,23.44,77816.0,21.06,21.06,20.9973,21.0062,77816.0
2016-02-24 10:15:00,23.43,23.45,23.4,23.4,102409.0,20.9973,21.0152,20.9704,20.9704,102409.0
2016-02-24 10:20:00,23.4,23.41,23.35,23.36,105308.0,20.9704,20.9793,20.9256,20.9345,105308.0
2016-02-24 10:25:00,23.35,23.4,23.33,23.39,84461.0,20.9256,20.9704,20.9076,20.9614,84461.0
2016-02-24 10:30:00,23.39,23.42,23.33,23.4,93321.0,20.9614,20.9883,20.9076,20.9704,93321.0
2016-02-24 10:35:00,23.4,23.46,23.38,23.4,59867.0,20.9704,21.0242,20.9525,20.9704,59867.0
2016-02-24 10:40:00,23.41,23.44,23.4,23.41,100419.0,20.9793,21.0062,20.9704,20.9793,100419.0
2016-02-24 10:45:00,23.42,23.42,23.36,23.38,71808.0,20.9883,20.9883,20.9345,20.9525,71808.0
2016-02-24 10:50:00,23.38,23.42,23.35,23.38,51340.0,20.9525,20.9883,20.9256,20.9525,51340.0
2016-02-24 10:55:00,23.38,23.44,23.38,23.43,110489.0,20.9525,21.0062,20.9525,20.9973,110489.0
2016-02-24 11:00:00,23.43,23.44,23.36,23.4,208879.0,20.9973,21.0062,20.9345,20.9704,208879.0
2016-02-24 11:05:00,23.39,23.44,23.37,23.41,98644.0,20.9614,21.0062,20.9435,20.9793,98644.0
2016-02-24 11:10:00,23.41,23.42,23.36,23.4,88288.0,20.9793,20.9883,20.9345,20.9704,88288.0
2016-02-24 11:15:00,23.4,23.4,23.35,23.37,38561.0,20.9704,20.9704,20.9256,20.9435,38561.0
2016-02-24 11:20:00,23.38,23.46,23.37,23.43,119469.0,20.9525,21.0242,20.9435,20.9973,119469.0
2016-02-24 11:25:00,23.42,23.43,23.4,23.42,57651.0,20.9883,20.9973,20.9704,20.9883,57651.0
2016-02-24 11:30:00,23.42,23.44,23.39,23.39,46330.0,20.9883,21.0062,20.9614,20.9614,46330.0
2016-02-24 11:35:00,23.39,23.46,23.38,23.46,91481.0,20.9614,21.0242,20.9525,21.0242,91481.0
2016-02-24 11:40:00,23.46,23.51,23.44,23.51,73476.0,21.0242,21.069,21.0062,21.069,73476.0
2016-02-24 11:45:00,23.52,23.54,23.47,23.51,123571.0,21.0779,21.0958,21.0331,21.069,123571.0
2016-02-24 11:50:00,23.51,23.56,23.49,23.51,187315.0,21.069,21.1138,21.051,21.069,187315.0
2016-02-24 11:55:00,23.51,23.55,23.5,23.54,68338.0,21.069,21.1048,21.06,21.0958,68338.0
2016-02-24 12:00:00,23.53,23.57,23.51,23.57,69393.0,21.0869,21.1227,21.069,21.1227,69393.0
2016-02-24 12:05:00,23.57,23.61,23.57,23.61,97277.0,21.1227,21.1586,21.1227,21.1586,97277.0
2016-02-24 12:10:00,23.61,23.61,23.54,23.54,51995.0,21.1586,21.1586,21.0958,21.0958,51995.0
2016-02-24 12:15:00,23.54,23.55,23.5,23.52,47624.0,21.0958,21.1048,21.06,21.0779,47624.0
2016-02-24 12:20:00,23.53,23.56,23.51,23.52,93692.0,21.0869,21.1138,21.069,21.0779,93692.0
2016-02-24 12:25:00,23.53,23.57,23.52,23.55,33245.0,21.0869,21.1227,21.0779,21.1048,33245.0
2016-02-24 12:30:00,23.55,23.58,23.53,23.53,33901.0,21.1048,21.1317,21.0869,21.0869,33901.0
2016-02-24 12:35:00,23.53,23.56,23.51,23.56,58470.0,21.0869,21.1138,21.069,21.1138,58470.0
2016-02-24 12:40:00,23.55,23.56,23.53,23.55,50037.0,21.1048,21.1138,21.0869,21.1048,50037.0
2016-02-24 12:45:00,23.55,23.64,23.55,23.62,78834.0,21.1048,21.1855,21.1048,21.1675,78834.0
2016-02-24 12:50:00,23.62,23.62,23.6,23.61,17219.0,21.1675,21.1675,21.1496,21.1586,17219.0
2016-02-24 12:55:00,23.62,23.63,23.56,23.56,62302.0,21.1675,21.1765,21.1138,21.1138,62302.0
2016-02-24 13:00:00,23.56,23.61,23.56,23.6,44512.0,21.1138,21.1586,21.1138,21.1496,44512.0
2016-02-24 13:05:00,23.6,23.7,23.59,23.65,147199.0,21.1496,21.2392,21.1407,21.1944,147199.0
2016-02-24 13:10:00,23.64,23.65,23.59,23.61,110944.0,21.1855,21.1944,21.1407,21.1586,110944.0
2016-02-24 13:15:00,23.61,23.63,23.58,23.59,35507.0,21.1586,21.1765,21.1317,21.1407,35507.0
2016-02-24 13:20:00,23.59,23.65,23.58,23.64,61710.0,21.1407,21.1944,21.1317,21.1855,61710.0
2016-02-24 13:25:00,23.64,23.65,23.6,23.63,44080.0,21.1855,21.1944,21.1496,21.1765,44080.0
2016-02-24 13:30:00,23.63,23.65,23.6,23.62,58921.0,21.1765,21.1944,21.1496,21.1675,58921.0
2016-02-24 13:35:00,23.62,23.63,23.59,23.61,57591.0,21.1675,21.1765,21.1407,21.1586,57591.0
2016-02-24 13:40:00,23.61,23.65,23.61,23.63,36883.0,21.1586,21.1944,21.1586,21.1765,36883.0
2016-02-24 13:45:00,23.62,23.64,23.58,23.6,44208.0,21.1675,21.1855,21.1317,21.1496,44208.0
2016-02-24 13:50:00,23.6,23.63,23.59,23.63,39618.0,21.1496,21.1765,21.1407,21.1765,39618.0
2016-02-24 13:55:00,23.63,23.67,23.61,23.62,135575.0,21.1765,21.2123,21.1586,21.1675,135575.0
2016-02-24 14:00:00,23.62,23.66,23.62,23.65,111614.0,21.1675,21.2034,21.1675,21.1944,111614.0
2016-02-24 14:05:00,23.65,23.79,23.65,23.79,94468.0,21.1944,21.3199,21.1944,21.3199,94468.0
2016-02-24 14:10:00,23.8,23.83,23.76,23.79,179605.0,21.3288,21.3557,21.293,21.3199,179605.0
2016-02-24 14:15:00,23.79,23.81,23.77,23.78,40547.0,21.3199,21.3378,21.302,21.3109,40547.0
2016-02-24 14:20:00,23.78,23.86,23.77,23.86,88691.0,21.3109,21.3826,21.302,21.3826,88691.0
2016-02-24 14:25:00,23.85,23.87,23.83,23.86,40064.0,21.3737,21.3916,21.3557,21.3826,40064.0
2016-02-24 14:30:00,23.85,23.87,23.83,23.84,44330.0,21.3737,21.3916,21.3557,21.3647,44330.0
2016-02-24 14:35:00,23.84,23.86,23.82,23.84,125660.0,21.3647,21.3826,21.3468,21.3647,125660.0
2016-02-24 14:40:00,23.84,23.89,23.84,23.89,85813.0,21.3647,21.4095,21.3647,21.4095,85813.0
2016-02-24 14:45:00,23.88,23.88,23.83,23.84,39543.0,21.4005,21.4005,21.3557,21.3647,39543.0
2016-02-24 14:50:00,23.85,23.86,23.81,23.84,170056.0,21.3737,21.3826,21.3378,21.3647,170056.0
2016-02-24 14:55:00,23.84,23.86,23.83,23.84,54767.0,21.3647,21.3826,21.3557,21.3647,54767.0
2016-02-24 15:00:00,23.84,23.86,23.8,23.8,70431.0,21.3647,21.3826,21.3288,21.3288,70431.0
2016-02-24 15:05:00,23.81,23.92,23.8,23.92,121543.0,21.3378,21.4364,21.3288,21.4364,121543.0
2016-02-24 15:10:00,23.92,23.94,23.88,23.93,161570.0,21.4364,21.4543,21.4005,21.4454,161570.0
2016-02-24 15:15:00,23.92,23.98,23.91,23.96,84478.0,21.4364,21.4902,21.4274,21.4722,84478.0
2016-02-24 15:20:00,23.96,23.98,23.92,23.98,106302.0,21.4722,21.4902,21.4364,21.4902,106302.0
2016-02-24 15:25:00,23.98,24.02,23.97,23.99,167933.0,21.4902,21.526,21.4812,21.4991,167933.0
2016-02-24 15:30:00,23.99,24.0,23.95,23.96,105505.0,21.4991,21.5081,21.4633,21.4722,105505.0
2016-02-24 15:35:00,23.96,24.02,23.95,24.0,156506.0,21.4722,21.526,21.4633,21.5081,156506.0
2016-02-24 15:40:00,24.0,24.01,23.91,23.91,133290.0,21.5081,21.517,21.4274,21.4274,133290.0
2016-02-24 15:45:00,23.91,23.94,23.89,23.89,129668.0,21.4274,21.4543,21.4095,21.4095,129668.0
2016-02-24 15:50:00,23.89,23.93,23.88,23.93,199825.0,21.4095,21.4454,21.4005,21.4454,199825.0
2016-02-24 15:55:00,23.93,23.96,23.91,23.96,290453.0,21.4454,21.4722,21.4274,21.4722,290453.0
2016-02-25 09:30:00,24.03,24.1,23.89,23.99,217727.0,21.535,21.5977,21.4095,21.4991,217727.0
2016-02-25 09:35:00,23.98,24.09,23.97,24.07,115087.0,21.4902,21.5887,21.4812,21.5708,115087.0
2016-02-25 09:40:00,24.07,24.07,23.89,23.92,119301.0,21.5708,21.5708,21.4095,21.4364,119301.0
2016-02-25 09:45:00,23.91,24.04,23.91,24.03,126764.0,21.4274,21.5439,21.4274,21.535,126764.0
2016-02-25 09:50:00,24.03,24.08,24.01,24.05,103611.0,21.535,21.5798,21.517,21.5529,103611.0
2016-02-25 09:55:00,24.05,24.05,23.95,23.99,94669.0,21.5529,21.5529,21.4633,21.4991,94669.0
2016-02-25 10:00:00,23.99,24.02,23.92,24.02,68942.0,21.4991,21.526,21.4364,21.526,68942.0
2016-02-25 10:05:00,24.01,24.03,23.96,23.99,71979.0,21.517,21.535,21.4722,21.4991,71979.0
2016-02-25 10:10:00,23.99,24.05,23.94,24.05,157776.0,21.4991,21.5529,21.4543,21.5529,157776.0
2016-02-25 10:15:00,24.05,24.1,24.03,24.08,49508.0,21.5529,21.5977,21.535,21.5798,49508.0
2016-02-25 10:20:00,24.07,24.08,24.03,24.04,33281.0,21.5708,21.5798,21.535,21.5439,33281.0
2016-02-25 10:25:00,24.04,24.08,24.04,24.05,29171.0,21.5439,21.5798,21.5439,21.5529,29171.0
2016-02-25 10:30:00,24.05,24.05,23.98,24.01,79506.0,21.5529,21.5529,21.4902,21.517,79506.0
2016-02-25 10:35:00,24.01,24.03,24.0,24.02,41304.0,21.517,21.535,21.5081,21.526,41304.0
2016-02-25 10:40:00,24.02,24.08,24.01,24.06,33942.0,21.526,21.5798,21.517,21.5619,33942.0
2016-02-25 10:45:00,24.05,24.14,24.05,24.14,80946.0,21.5529,21.6335,21.5529,21.6335,80946.0
2016-02-25 10:50:00,24.14,24.17,24.12,24.16,41087.0,21.6335,21.6604,21.6156,21.6515,41087.0
2016-02-25 10:55:00,24.17,24.17,24.08,24.09,43941.0,21.6604,21.6604,21.5798,21.5887,43941.0
2016-02-25 11:00:00,24.08,24.09,24.06,24.09,34457.0,21.5798,21.5887,21.5619,21.5887,34457.0
2016-02-25 11:05:00,24.09,24.16,24.08,24.16,39910.0,21.5887,21.6515,21.5798,21.6515,39910.0
2016-02-25 11:10:00,24.15,24.16,24.05,24.05,48945.0,21.6425,21.6515,21.5529,21.5529,48945.0
2016-02-25 11:15:00,24.04,24.1,24.04,24.07,26281.0,21.5439,21.5977,21.5439,21.5708,26281.0
2016-02-25 11:20:00,24.06,24.1,24.06,24.09,33274.0,21.5619,21.5977,21.5619,21.5887,33274.0
2016-02-25 11:25:00,24.09,24.09,24.07,24.09,69450.0,21.5887,21.5887,21.5708,21.5887,69450.0
2016-02-25 11:30:00,24.08,24.1,24.07,24.1,122772.0,21.5798,21.5977,21.5708,21.5977,122772.0
2016-02-25 11:35:00,24.1,24.12,24.08,24.1,66410.0,21.5977,21.6156,21.5798,21.5977,66410.0
2016-02-25 11:40:00,24.1,24.12,24.08,24.09,115481.0,21.5977,21.6156,21.5798,21.5887,115481.0
2016-02-25 11:45:00,24.09,24.11,24.08,24.1,84596.0,21.5887,21.6067,21.5798,21.5977,84596.0
2016-02-25 11:50:00,24.1,24.16,24.1,24.12,27814.0,21.5977,21.6515,21.5977,21.6156,27814.0
2016-02-25 11:55:00,24.13,24.16,24.12,24.13,22138.0,21.6246,21.6515,21.6156,21.6246,22138.0
2016-02-25 12:00:00,24.13,24.14,24.1,24.11,28372.0,21.6246,21.6335,21.5977,21.6067,28372.0
2016-02-25 12:05:00,24.11,24.12,24.07,24.07,76942.0,21.6067,21.6156,21.5708,21.5708,76942.0
2016-02-25 12:10:00,24.08,24.08,24.02,24.03,29473.0,21.5798,21.5798,21.526,21.535,29473.0
2016-02-25 12:15:00,24.04,24.05,23.98,23.98,22226.0,21.5439,21.5529,21.4902,21.4902,22226.0
2016-02-25 12:20:00,23.98,24.01,23.97,24.01,22191.0,21.4902,21.517,21.4812,21.517,22191.0
2016-02-25 12:25:00,24.01,24.04,24.01,24.03,27534.0,21.517,21.5439,21.517,21.535,27534.0
2016-02-25 12:30:00,24.03,24.03,23.94,23.96,34579.0,21.535,21.535,21.4543,21.4722,34579.0
2016-02-25 12:35:00,23.95,23.98,23.94,23.95,21017.0,21.4633,21.4902,21.4543,21.4633,21017.0
2016-02-25 12:40:00,23.95,23.96,23.94,23.95,13579.0,21.4633,21.4722,21.4543,21.4633,13579.0
2016-02-25 12:45:00,23.94,23.94,23.91,23.92,19275.0,21.4543,21.4543,21.4274,21.4364,19275.0
2016-02-25 12:50:00,23.92,24.03,23.92,24.03,96870.0,21.4364,21.535,21.4364,21.535,96870.0
2016-02-25 12:55:00,24.02,24.07,24.02,24.05,126222.0,21.526,21.5708,21.526,21.5529,126222.0
2016-02-25 13:00:00,24.05,24.07,24.04,24.04,138168.0,21.5529,21.5708,21.5439,21.5439,138168.0
2016-02-25 13:05:00,24.05,24.07,24.03,24.05,28886.0,21.5529,21.5708,21.535,21.5529,28886.0
2016-02-25 13:10:00,24.05,24.06,24.02,24.02,71992.0,21.5529,21.5619,21.526,21.526,71992.0
2016-02-25 13:15:00,24.02,24.03,24.0,24.02,48669.0,21.526,21.535,21.5081,21.526,48669.0
2016-02-25 13:20:00,24.01,24.03,23.99,24.0,26353.0,21.517,21.535,21.4991,21.5081,26353.0
2016-02-25 13:25:00,24.0,24.04,23.99,24.04,27675.0,21.5081,21.5439,21.4991,21.5439,27675.0
2016-02-25 13:30:00,24.04,24.05,24.02,24.02,11660.0,21.5439,21.5529,21.526,21.526,11660.0
2016-02-25 13:35:00,24.03,24.06,24.02,24.05,61045.0,21.535,21.5619,21.526,21.5529,61045.0
2016-02-25 13:40:00,24.05,24.06,24.03,24.05,28486.0,21.5529,21.5619,21.535,21.5529,28486.0
2016-02-25 13:45:00,24.05,24.05,24.02,24.03,15138.0,21.5529,21.5529,21.526,21.535,15138.0
2016-02-25 13:50:00,24.03,24.05,24.02,24.04,27249.0,21.535,21.5529,21.526,21.5439,27249.0
2016-02-25 13:55:00,24.04,24.06,24.0,24.05,40933.0,21.5439,21.5619,21.5081,21.5529,40933.0
2016-02-25 14:00:00,24.05,24.05,24.01,24.04,44941.0,21.5529,21.5529,21.517,21.5439,44941.0
2016-02-25 14:05:00,24.04,24.04,23.98,24.01,50642.0,21.5439,21.5439,21.4902,21.517,50642.0
2016-02-25 14:10:00,24.01,24.02,23.97,24.01,69773.0,21.517,21.526,21.4812,21.517,69773.0
2016-02-25 14:15:00,24.01,24.02,23.99,24.02,98960.0,21.517,21.526,21.4991,21.526,98960.0
2016-02-25 14:20:00,24.02,24.04,24.02,24.03,76703.0,21.526,21.5439,21.526,21.535,76703.0
2016-02-25 14:25:00,24.03,24.04,24.02,24.02,22696.0,21.535,21.5439,21.526,21.526,22696.0
2016-02-25 14:30:00,24.03,24.05,24.02,24.04,112716.0,21.535,21.5529,21.526,21.5439,112716.0
2016-02-25 14:35:00,24.04,24.06,24.02,24.02,147715.0,21.5439,21.5619,21.526,21.526,147715.0
2016-02-25 14:40:00,24.03,24.03,24.0,24.02,58328.0,21.535,21.535,21.5081,21.526,58328.0
2016-02-25 14:45:00,24.02,24.03,23.99,24.0,65948.0,21.526,21.535,21.4991,21.5081,65948.0
2016-02-25 14:50:00,24.01,24.02,23.99,23.99,143256.0,21.517,21.526,21.4991,21.4991,143256.0
2016-02-25 14:55:00,24.0,24.01,23.98,24.01,103904.0,21.5081,21.517,21.4902,21.517,103904.0
2016-02-25 15:00:00,24.01,24.06,24.0,24.06,52193.0,21.517,21.5619,21.5081,21.5619,52193.0
2016-02-25 15:05:00,24.05,24.07,24.04,24.07,36896.0,21.5529,21.5708,21.5439,21.5708,36896.0
2016-02-25 15:10:00,24.07,24.08,24.04,24.07,39532.0,21.5708,21.5798,21.5439,21.5708,39532.0
2016-02-25 15:15:00,24.06,24.07,24.03,24.05,85955.0,21.5619,21.5708,21.535,21.5529,85955.0
2016-02-25 15:20:00,24.04,24.06,24.03,24.05,56890.0,21.5439,21.5619,21.535,21.5529,56890.0
2016-02-25 15:25:00,24.05,24.06,24.03,24.04,60601.0,21.5529,21.5619,21.535,21.5439,60601.0
2016-02-25 15:30:00,24.05,24.08,24.04,24.06,77124.0,21.5529,21.5798,21.5439,21.5619,77124.0
2016-02-25 15:35:00,24.07,24.11,24.05,24.11,132091.0,21.5708,21.6067,21.5529,21.6067,132091.0
2016-02-25 15:40:00,24.11,24.17,24.1,24.14,277771.0,21.6067,21.6604,21.5977,21.6335,277771.0
2016-02-25 15:45:00,24.14,24.19,24.13,24.14,206703.0,21.6335,21.6784,21.6246,21.6335,206703.0
2016-02-25 15:50:00,24.14,24.16,24.11,24.16,104497.0,21.6335,21.6515,21.6067,21.6515,104497.0
2016-02-25 15:55:00,24.15,24.2,24.15,24.2,343068.0,21.6425,21.6873,21.6425,21.6873,343068.0
2016-02-26 09:30:00,24.38,24.5,24.33,24.5,212205.0,21.8486,21.9562,21.8038,21.9562,212205.0
2016-02-26 09:35:00,24.49,24.54,24.43,24.46,128630.0,21.9472,21.992,21.8934,21.9203,128630.0
2016-02-26 09:40:00,24.45,24.5,24.4,24.4,86646.0,21.9114,21.9562,21.8665,21.8665,86646.0
2016-02-26 09:45:00,24.39,24.46,24.38,24.45,100148.0,21.8576,21.9203,21.8486,21.9114,100148.0
2016-02-26 09:50:00,24.44,24.5,24.43,24.47,118286.0,21.9024,21.9562,21.8934,21.9293,118286.0
2016-02-26 09:55:00,24.46,24.5,24.36,24.37,95575.0,21.9203,21.9562,21.8307,21.8397,95575.0
2016-02-26 10:00:00,24.36,24.4,24.35,24.36,72992.0,21.8307,21.8665,21.8217,21.8307,72992.0
2016-02-26 10:05:00,24.37,24.41,24.34,24.36,119103.0,21.8397,21.8755,21.8128,21.8307,119103.0
2016-02-26 10:10:00,24.36,24.45,24.35,24.44,57763.0,21.8307,21.9114,21.8217,21.9024,57763.0
2016-02-26 10:15:00,24.44,24.46,24.41,24.43,67603.0,21.9024,21.9203,21.8755,21.8934,67603.0
2016-02-26 10:20:00,24.43,24.43,24.38,24.4,72771.0,21.8934,21.8934,21.8486,21.8665,72771.0
2016-02-26 10:25:00,24.39,24.42,24.37,24.37,94875.0,21.8576,21.8845,21.8397,21.8397,94875.0
2016-02-26 10:30:00,24.38,24.44,24.36,24.39,115039.0,21.8486,21.9024,21.8307,21.8576,115039.0
2016-02-26 10:35:00,24.4,24.44,24.4,24.43,42447.0,21.8665,21.9024,21.8665,21.8934,42447.0
2016-02-26 10:40:00,24.42,24.44,24.38,24.39,110310.0,21.8845,21.9024,21.8486,21.8576,110310.0
2016-02-26 10:45:00,24.39,24.4,24.31,24.35,146962.0,21.8576,21.8665,21.7859,21.8217,146962.0
2016-02-26 10:50:00,24.35,24.37,24.33,24.34,136631.0,21.8217,21.8397,21.8038,21.8128,136631.0
2016-02-26 10:55:00,24.35,24.36,24.33,24.35,123709.0,21.8217,21.8307,21.8038,21.8217,123709.0
2016-02-26 11:00:00,24.35,24.36,24.31,24.31,117081.0,21.8217,21.8307,21.7859,21.7859,117081.0
2016-02-26 11:05:00,24.31,24.34,24.3,24.32,101097.0,21.7859,21.8128,21.7769,21.7949,101097.0
2016-02-26 11:10:00,24.32,24.34,24.31,24.33,56726.0,21.7949,21.8128,21.7859,21.8038,56726.0
2016-02-26 11:15:00,24.33,24.36,24.32,24.36,104183.0,21.8038,21.8307,21.7949,21.8307,104183.0
2016-02-26 11:20:00,24.36,24.37,24.34,24.35,62538.0,21.8307,21.8397,21.8128,21.8217,62538.0
2016-02-26 11:25:00,24.34,24.36,24.27,24.27,109022.0,21.8128,21.8307,21.75,21.75,109022.0
2016-02-26 11:30:00,24.28,24.28,24.2,24.25,118373.0,21.759,21.759,21.6873,21.7321,118373.0
2016-02-26 11:35:00,24.26,24.31,24.24,24.28,92450.0,21.7411,21.7859,21.7232,21.759,92450.0
2016-02-26 11:40:00,24.28,24.31,24.27,24.29,60702.0,21.759,21.7859,21.75,21.768,60702.0
2016-02-26 11:45:00,24.29,24.36,24.27,24.3,86430.0,21.768,21.8307,21.75,21.7769,86430.0
2016-02-26 11:50:00,24.3,24.33,24.3,24.32,55263.0,21.7769,21.8038,21.7769,21.7949,55263.0
2016-02-26 11:55:00,24.31,24.33,24.3,24.3,41004.0,21.7859,21.8038,21.7769,21.7769,41004.0
2016-02-26 12:00:00,24.3,24.31,24.27,24.28,98785.0,21.7769,21.7859,21.75,21.759,98785.0
2016-02-26 12:05:00,24.27,24.28,24.22,24.26,91249.0,21.75,21.759,21.7052,21.7411,91249.0
2016-02-26 12:10:00,24.26,24.27,24.24,24.27,36304.0,21.7411,21.75,21.7232,21.75,36304.0
2016-02-26 12:15:00,24.27,24.3,24.26,24.26,42436.0,21.75,21.7769,21.7411,21.7411,42436.0
2016-02-26 12:20:00,24.26,24.27,24.25,24.25,48201.0,21.7411,21.75,21.7321,21.7321,48201.0
2016-02-26 12:25:00,24.25,24.28,24.25,24.27,44497.0,21.7321,21.759,21.7321,21.75,44497.0
2016-02-26 12:30:00,24.27,24.29,24.25,24.25,56460.0,21.75,21.768,21.7321,21.7321,56460.0
2016-02-26 12:35:00,24.25,24.26,24.21,24.23,64915.0,21.7321,21.7411,21.6963,21.7142,64915.0
2016-02-26 12:40:00,24.23,24.23,24.18,24.19,104153.0,21.7142,21.7142,21.6694,21.6784,104153.0
2016-02-26 12:45:00,24.18,24.2,24.16,24.18,47860.0,21.6694,21.6873,21.6515,21.6694,47860.0
2016-02-26 12:50:00,24.17,24.21,24.16,24.2,68134.0,21.6604,21.6963,21.6515,21.6873,68134.0
2016-02-26 12:55:00,24.21,24.23,24.2,24.21,35654.0,21.6963,21.7142,21.6873,21.6963,35654.0
2016-02-26 13:00:00,24.21,24.24,24.2,24.21,60606.0,21.6963,21.7232,21.6873,21.6963,60606.0
2016-02-26 13:05:00,24.21,24.24,24.2,24.23,59412.0,21.6963,21.7232,21.6873,21.7142,59412.0
2016-02-26 13:10:00,24.23,24.24,24.14,24.15,84958.0,21.7142,21.7232,21.6335,21.6425,84958.0
2016-02-26 13:15:00,24.16,24.2,24.14,24.2,49355.0,21.6515,21.6873,21.6335,21.6873,49355.0
2016-02-26 13:20:00,24.2,24.21,24.19,24.2,58475.0,21.6873,21.6963,21.6784,21.6873,58475.0
2016-02-26 13:25:00,24.2,24.21,24.19,24.2,25353.0,21.6873,21.6963,21.6784,21.6873,25353.0
2016-02-26 13:30:00,24.2,24.23,24.2,24.21,49170.0,21.6873,21.7142,21.6873,21.6963,49170.0
2016-02-26 13:35:00,24.21,24.24,24.2,24.24,34266.0,21.6963,21.7232,21.6873,21.7232,34266.0
2016-02-26 13:40:00,24.23,24.24,24.17,24.19,57396.0,21.7142,21.7232,21.6604,21.6784,57396.0
2016-02-26 13:45:00,24.18,24.2,24.18,24.19,25063.0,21.6694,21.6873,21.6694,21.6784,25063.0
2016-02-26 13:50:00,24.18,24.2,24.16,24.18,79606.0,21.6694,21.6873,21.6515,21.6694,79606.0
2016-02-26 13:55:00,24.18,24.2,24.15,24.2,74401.0,21.6694,21.6873,21.6425,21.6873,74401.0
2016-02-26 14:00:00,24.2,24.21,24.17,24.18,64193.0,21.6873,21.6963,21.6604,21.6694,64193.0
2016-02-26 14:05:00,24.19,24.2,24.17,24.18,62093.0,21.6784,21.6873,21.6604,21.6694,62093.0
2016-02-26 14:10:00,24.18,24.18,24.15,24.17,51199.0,21.6694,21.6694,21.6425,21.6604,51199.0
2016-02-26 14:15:00,24.17,24.19,24.16,24.17,40825.0,21.6604,21.6784,21.6515,21.6604,40825.0
2016-02-26 14:20:00,24.17,24.21,24.15,24.2,57051.0,21.6604,21.6963,21.6425,21.6873,57051.0
2016-02-26 14:25:00,24.2,24.22,24.19,24.2,61817.0,21.6873,21.7052,21.6784,21.6873,61817.0
2016-02-26 14:30:00,24.2,24.23,24.2,24.22,49858.0,21.6873,21.7142,21.6873,21.7052,49858.0
2016-02-26 14:35:00,24.22,24.23,24.13,24.14,95044.0,21.7052,21.7142,21.6246,21.6335,95044.0
2016-02-26 14:40:00,24.14,24.19,24.13,24.19,49799.0,21.6335,21.6784,21.6246,21.6784,49799.0
2016-02-26 14:45:00,24.19,24.21,24.18,24.2,121989.0,21.6784,21.6963,21.6694,21.6873,121989.0
2016-02-26 14:50:00,24.2,24.2,24.16,24.16,85104.0,21.6873,21.6873,21.6515,21.6515,85104.0
2016-02-26 14:55:00,24.16,24.19,24.14,24.14,57902.0,21.6515,21.6784,21.6335,21.6335,57902.0
2016-02-26 15:00:00,24.15,24.21,24.14,24.2,81680.0,21.6425,21.6963,21.6335,21.6873,81680.0
2016-02-26 15:05:00,24.19,24.21,24.18,24.2,68378.0,21.6784,21.6963,21.6694,21.6873,68378.0
2016-02-26 15:10:00,24.2,24.21,24.19,24.2,49901.0,21.6873,21.6963,21.6784,21.6873,49901.0
2016-02-26 15:15:00,24.2,24.21,24.19,24.2,51353.0,21.6873,21.6963,21.6784,21.6873,51353.0
2016-02-26 15:20:00,24.2,24.23,24.19,24.22,114913.0,21.6873,21.7142,21.6784,21.7052,114913.0
2016-02-26 15:25:00,24.23,24.24,24.19,24.21,114766.0,21.7142,21.7232,21.6784,21.6963,114766.0
2016-02-26 15:30:00,24.21,24.24,24.21,24.24,45036.0,21.6963,21.7232,21.6963,21.7232,45036.0
2016-02-26 15:35:00,24.23,24.25,24.2,24.21,93915.0,21.7142,21.7321,21.6873,21.6963,93915.0
2016-02-26 15:40:00,24.22,24.24,24.21,24.23,115237.0,21.7052,21.7232,21.6963,21.7142,115237.0
2016-02-26 15:45:00,24.23,24.24,24.21,24.21,110078.0,21.7142,21.7232,21.6963,21.6963,110078.0
2016-02-26 15:50:00,24.21,24.23,24.2,24.22,195442.0,21.6963,21.7142,21.6873,21.7052,195442.0
2016-02-26 15:55:00,24.21,24.23,24.18,24.18,512121.0,21.6963,21.7142,21.6694,21.6694,512121.0
2016-02-29 09:30:00,24.12,24.2,24.03,24.17,103024.0,21.6156,21.6873,21.535,21.6604,103024.0
2016-02-29 09:35:00,24.17,24.29,24.16,24.2,77601.0,21.6604,21.768,21.6515,21.6873,77601.0
2016-02-29 09:40:00,24.19,24.22,24.13,24.14,47984.0,21.6784,21.7052,21.6246,21.6335,47984.0
2016-02-29 09:45:00,24.14,24.3,24.14,24.29,55684.0,21.6335,21.7769,21.6335,21.768,55684.0
2016-02-29 09:50:00,24.3,24.34,24.28,24.34,35300.0,21.7769,21.8128,21.759,21.8128,35300.0
2016-02-29 09:55:00,24.34,24.35,24.26,24.26,25008.0,21.8128,21.8217,21.7411,21.7411,25008.0
2016-02-29 10:00:00,24.26,24.27,24.2,24.21,42786.0,21.7411,21.75,21.6873,21.6963,42786.0
2016-02-29 10:05:00,24.22,24.25,24.17,24.2,51547.0,21.7052,21.7321,21.6604,21.6873,51547.0
2016-02-29 10:10:00,24.2,24.24,24.15,24.19,42849.0,21.6873,21.7232,21.6425,21.6784,42849.0
2016-02-29 10:15:00,24.19,24.23,24.18,24.21,48899.0,21.6784,21.7142,21.6694,21.6963,48899.0
2016-02-29 10:20:00,24.21,24.23,24.18,24.18,55488.0,21.6963,21.7142,21.6694,21.6694,55488.0
2016-02-29 10:25:00,24.19,24.21,24.14,24.16,55871.0,21.6784,21.6963,21.6335,21.6515,55871.0
2016-02-29 10:30:00,24.16,24.18,24.14,24.15,38788.0,21.6515,21.6694,21.6335,21.6425,38788.0
2016-02-29 10:35:00,24.15,24.16,24.1,24.12,59775.0,21.6425,21.6515,21.5977,21.6156,59775.0
2016-02-29 10:40:00,24.12,24.13,24.09,24.1,46842.0,21.6156,21.6246,21.5887,21.5977,46842.0
2016-02-29 10:45:00,24.11,24.11,24.07,24.09,45144.0,21.6067,21.6067,21.5708,21.5887,45144.0
2016-02-29 10:50:00,24.09,24.09,24.05,24.08,90666.0,21.5887,21.5887,21.5529,21.5798,90666.0
2016-02-29 10:55:00,24.08,24.09,24.03,24.04,63378.0,21.5798,21.5887,21.535,21.5439,63378.0
2016-02-29 11:00:00,24.05,24.08,24.04,24.05,75796.0,21.5529,21.5798,21.5439,21.5529,75796.0
2016-02-29 11:05:00,24.06,24.09,24.05,24.07,52589.0,21.5619,21.5887,21.5529,21.5708,52589.0
2016-02-29 11:10:00,24.07,24.08,24.03,24.04,45592.0,21.5708,21.5798,21.535,21.5439,45592.0
2016-02-29 11:15:00,24.05,24.1,24.04,24.08,39405.0,21.5529,21.5977,21.5439,21.5798,39405.0
2016-02-29 11:20:00,24.08,24.1,24.06,24.08,47428.0,21.5798,21.5977,21.5619,21.5798,47428.0
2016-02-29 11:25:00,24.08,24.1,24.04,24.04,38503.0,21.5798,21.5977,21.5439,21.5439,38503.0
2016-02-29 11:30:00,24.05,24.11,24.04,24.11,45954.0,21.5529,21.6067,21.5439,21.6067,45954.0
2016-02-29 11:35:00,24.11,24.16,24.09,24.14,59104.0,21.6067,21.6515,21.5887,21.6335,59104.0
2016-02-29 11:40:00,24.14,24.17,24.12,24.13,69213.0,21.6335,21.6604,21.6156,21.6246,69213.0
2016-02-29 11:45:00,24.13,24.13,24.09,24.09,43558.0,21.6246,21.6246,21.5887,21.5887,43558.0
2016-02-29 11:50:00,24.09,24.11,24.07,24.11,39474.0,21.5887,21.6067,21.5708,21.6067,39474.0
2016-02-29 11:55:00,24.11,24.11,24.06,24.08,36588.0,21.6067,21.6067,21.5619,21.5798,36588.0
2016-02-29 12:00:00,24.08,24.09,24.07,24.08,22357.0,21.5798,21.5887,21.5708,21.5798,22357.0
2016-02-29 12:05:00,24.07,24.08,24.06,24.06,13669.0,21.5708,21.5798,21.5619,21.5619,13669.0
2016-02-29 12:10:00,24.07,24.12,24.05,24.11,50573.0,21.5708,21.6156,21.5529,21.6067,50573.0
2016-02-29 12:15:00,24.11,24.14,24.1,24.14,24204.0,21.6067,21.6335,21.5977,21.6335,24204.0
2016-02-29 12:20:00,24.14,24.15,24.1,24.11,27172.0,21.6335,21.6425,21.5977,21.6067,27172.0
2016-02-29 12:25:00,24.11,24.12,24.07,24.09,53111.0,21.6067,21.6156,21.5708,21.5887,53111.0
2016-02-29 12:30:00,24.1,24.11,24.07,24.1,32221.0,21.5977,21.6067,21.5708,21.5977,32221.0
2016-02-29 12:35:00,24.1,24.12,24.07,24.09,41264.0,21.5977,21.6156,21.5708,21.5887,41264.0
2016-02-29 12:40:00,24.08,24.1,24.08,24.08,20076.0,21.5798,21.5977,21.5798,21.5798,20076.0
2016-02-29 12:45:00,24.09,24.1,24.07,24.07,17026.0,21.5887,21.5977,21.5708,21.5708,17026.0
2016-02-29 12:50:00,24.07,24.11,24.06,24.11,45995.0,21.5708,21.6067,21.5619,21.6067,45995.0
2016-02-29 12:55:00,24.11,24.14,24.09,24.13,53418.0,21.6067,21.6335,21.5887,21.6246,53418.0
2016-02-29 13:00:00,24.14,24.14,24.1,24.11,24806.0,21.6335,21.6335,21.5977,21.6067,24806.0
2016-02-29 13:05:00,24.11,24.11,24.09,24.11,18882.0,21.6067,21.6067,21.5887,21.6067,18882.0
2016-02-29 13:10:00,24.1,24.14,24.1,24.1,40225.0,21.5977,21.6335,21.5977,21.5977,40225.0
2016-02-29 13:15:00,24.1,24.12,24.1,24.11,38893.0,21.5977,21.6156,21.5977,21.6067,38893.0
2016-02-29 13:20:00,24.1,24.11,24.07,24.07,47581.0,21.5977,21.6067,21.5708,21.5708,47581.0
2016-02-29 13:25:00,24.08,24.09,24.05,24.05,32055.0,21.5798,21.5887,21.5529,21.5529,32055.0
2016-02-29 13:30:00,24.05,24.06,24.03,24.06,83630.0,21.5529,21.5619,21.535,21.5619,83630.0
2016-02-29 13:35:00,24.06,24.06,24.05,24.06,25356.0,21.5619,21.5619,21.5529,21.5619,25356.0
2016-02-29 13:40:00,24.05,24.06,24.03,24.04,21165.0,21.5529,21.5619,21.535,21.5439,21165.0
2016-02-29 13:45:00,24.04,24.07,24.04,24.07,191532.0,21.5439,21.5708,21.5439,21.5708,191532.0
2016-02-29 13:50:00,24.07,24.09,24.07,24.07,33074.0,21.5708,21.5887,21.5708,21.5708,33074.0
2016-02-29 13:55:00,24.06,24.07,24.05,24.06,35699.0,21.5619,21.5708,21.5529,21.5619,35699.0
2016-02-29 14:00:00,24.07,24.08,24.04,24.05,32036.0,21.5708,21.5798,21.5439,21.5529,32036.0
2016-02-29 14:05:00,24.05,24.06,24.01,24.01,58539.0,21.5529,21.5619,21.517,21.517,58539.0
2016-02-29 14:10:00,24.01,24.02,24.0,24.01,26445.0,21.517,21.526,21.5081,21.517,26445.0
2016-02-29 14:15:00,24.0,24.0,23.98,23.99,53703.0,21.5081,21.5081,21.4902,21.4991,53703.0
2016-02-29 14:20:00,23.99,23.99,23.94,23.96,43099.0,21.4991,21.4991,21.4543,21.4722,43099.0
2016-02-29 14:25:00,23.96,23.99,23.94,23.98,50672.0,21.4722,21.4991,21.4543,21.4902,50672.0
2016-02-29 14:30:00,23.98,23.99,23.94,23.95,55776.0,21.4902,21.4991,21.4543,21.4633,55776.0
2016-02-29 14:35:00,23.94,23.96,23.93,23.95,46496.0,21.4543,21.4722,21.4454,21.4633,46496.0
2016-02-29 14:40:00,23.94,23.95,23.9,23.91,45057.0,21.4543,21.4633,21.4185,21.4274,45057.0
2016-02-29 14:45:00,23.9,23.91,23.88,23.9,84140.0,21.4185,21.4274,21.4005,21.4185,84140.0
2016-02-29 14:50:00,23.9,23.93,23.89,23.9,63942.0,21.4185,21.4454,21.4095,21.4185,63942.0
2016-02-29 14:55:00,23.9,23.91,23.87,23.87,51771.0,21.4185,21.4274,21.3916,21.3916,51771.0
2016-02-29 15:00:00,23.87,23.87,23.84,23.86,68763.0,21.3916,21.3916,21.3647,21.3826,68763.0
2016-02-29 15:05:00,23.86,23.86,23.82,23.84,85280.0,21.3826,21.3826,21.3468,21.3647,85280.0
2016-02-29 15:10:00,23.85,23.85,23.79,23.8,84198.0,21.3737,21.3737,21.3199,21.3288,84198.0
2016-02-29 15:15:00,23.81,23.81,23.77,23.78,89220.0,21.3378,21.3378,21.302,21.3109,89220.0
2016-02-29 15:20:00,23.79,23.88,23.77,23.86,113326.0,21.3199,21.4005,21.302,21.3826,113326.0
2016-02-29 15:25:00,23.86,23.88,23.84,23.86,73168.0,21.3826,21.4005,21.3647,21.3826,73168.0
2016-02-29 15:30:00,23.86,23.88,23.84,23.86,80148.0,21.3826,21.4005,21.3647,21.3826,80148.0
2016-02-29 15:35:00,23.86,23.89,23.84,23.89,82249.0,21.3826,21.4095,21.3647,21.4095,82249.0
2016-02-29 15:40:00,23.89,23.9,23.85,23.88,143350.0,21.4095,21.4185,21.3737,21.4005,143350.0
2016-02-29 15:45:00,23.88,23.89,23.85,23.86,167644.0,21.4005,21.4095,21.3737,21.3826,167644.0
2016-02-29 15:50:00,23.85,23.87,23.84,23.86,194291.0,21.3737,21.3916,21.3647,21.3826,194291.0
2016-02-29 15:55:00,23.86,23.87,23.79,23.8,610723.0,21.3826,21.3916,21.3199,21.3288,610723.0
2016-03-01 09:30:00,23.99,24.12,23.88,23.89,164373.0,21.4991,21.6156,21.4005,21.4095,164373.0
2016-03-01 09:35:00,23.89,23.94,23.8,23.83,96264.0,21.4095,21.4543,21.3288,21.3557,96264.0
2016-03-01 09:40:00,23.83,23.84,23.74,23.75,118943.0,21.3557,21.3647,21.2751,21.284,118943.0
2016-03-01 09:45:00,23.75,23.77,23.7,23.75,203248.0,21.284,21.302,21.2392,21.284,203248.0
2016-03-01 09:50:00,23.76,23.81,23.76,23.78,80301.0,21.293,21.3378,21.293,21.3109,80301.0
2016-03-01 09:55:00,23.78,23.8,23.7,23.7,103518.0,21.3109,21.3288,21.2392,21.2392,103518.0
2016-03-01 10:00:00,23.71,23.82,23.68,23.71,243495.0,21.2482,21.3468,21.2213,21.2482,243495.0
2016-03-01 10:05:00,23.71,23.73,23.66,23.67,187231.0,21.2482,21.2661,21.2034,21.2123,187231.0
2016-03-01 10:10:00,23.67,23.71,23.65,23.66,93640.0,21.2123,21.2482,21.1944,21.2034,93640.0
2016-03-01 10:15:00,23.66,23.67,23.62,23.64,120140.0,21.2034,21.2123,21.1675,21.1855,120140.0
2016-03-01 10:20:00,23.65,23.83,23.64,23.83,106800.0,21.1944,21.3557,21.1855,21.3557,106800.0
2016-03-01 10:25:00,23.84,23.9,23.8,23.89,72487.0,21.3647,21.4185,21.3288,21.4095,72487.0
2016-03-01 10:30:00,23.89,23.93,23.85,23.9,77091.0,21.4095,21.4454,21.3737,21.4185,77091.0
2016-03-01 10:35:00,23.89,23.92,23.85,23.86,196662.0,21.4095,21.4364,21.3737,21.3826,196662.0
2016-03-01 10:40:00,23.86,23.88,23.82,23.88,123454.0,21.3826,21.4005,21.3468,21.4005,123454.0
2016-03-01 10:45:00,23.88,23.97,23.88,23.94,139923.0,21.4005,21.4812,21.4005,21.4543,139923.0
2016-03-01 10:50:00,23.93,23.97,23.93,23.97,186732.0,21.4454,21.4812,21.4454,21.4812,186732.0
2016-03-01 10:55:00,23.96,23.99,23.93,23.94,196824.0,21.4722,21.4991,21.4454,21.4543,196824.0
2016-03-01 11:00:00,23.94,23.98,23.94,23.98,94533.0,21.4543,21.4902,21.4543,21.4902,94533.0
2016-03-01 11:05:00,23.98,24.03,23.97,24.03,144741.0,21.4902,21.535,21.4812,21.535,144741.0
2016-03-01 11:10:00,24.03,24.05,24.01,24.03,58240.0,21.535,21.5529,21.517,21.535,58240.0
2016-03-01 11:15:00,24.03,24.06,23.98,24.01,177679.0,21.535,21.5619,21.4902,21.517,177679.0
2016-03-01 11:20:00,24.01,24.01,23.97,23.98,94049.0,21.517,21.517,21.4812,21.4902,94049.0
2016-03-01 11:25:00,23.98,23.98,23.94,23.96,96182.0,21.4902,21.4902,21.4543,21.4722,96182.0
2016-03-01 11:30:00,23.95,23.98,23.95,23.96,77808.0,21.4633,21.4902,21.4633,21.4722,77808.0
2016-03-01 11:35:00,23.98,24.06,23.97,24.06,113419.0,21.4902,21.5619,21.4812,21.5619,113419.0
2016-03-01 11:40:00,24.06,24.07,24.04,24.04,56540.0,21.5619,21.5708,21.5439,21.5439,56540.0
2016-03-01 11:45:00,24.05,24.06,24.02,24.04,49767.0,21.5529,21.5619,21.526,21.5439,49767.0
2016-03-01 11:50:00,24.04,24.06,24.03,24.04,42169.0,21.5439,21.5619,21.535,21.5439,42169.0
2016-03-01 11:55:00,24.04,24.07,24.04,24.05,75550.0,21.5439,21.5708,21.5439,21.5529,75550.0
2016-03-01 12:00:00,24.05,24.08,24.04,24.05,110651.0,21.5529,21.5798,21.5439,21.5529,110651.0
2016-03-01 12:05:00,24.05,24.08,24.04,24.06,97143.0,21.5529,21.5798,21.5439,21.5619,97143.0
2016-03-01 12:10:00,24.06,24.07,24.02,24.05,93041.0,21.5619,21.5708,21.526,21.5529,93041.0
2016-03-01 12:15:00,24.05,24.06,24.03,24.05,23565.0,21.5529,21.5619,21.535,21.5529,23565.0
2016-03-01 12:20:00,24.05,24.07,24.04,24.05,28436.0,21.5529,21.5708,21.5439,21.5529,28436.0
2016-03-01 12:25:00,24.06,24.08,24.05,24.08,52518.0,21.5619,21.5798,21.5529,21.5798,52518.0
2016-03-01 12:30:00,24.08,24.08,24.04,24.06,92369.0,21.5798,21.5798,21.5439,21.5619,92369.0
2016-03-01 12:35:00,24.06,24.07,24.05,24.05,54050.0,21.5619,21.5708,21.5529,21.5529,54050.0
2016-03-01 12:40:00,24.05,24.06,24.02,24.05,54892.0,21.5529,21.5619,21.526,21.5529,54892.0
2016-03-01 12:45:00,24.05,24.08,24.04,24.05,51132.0,21.5529,21.5798,21.5439,21.5529,51132.0
2016-03-01 12:50:00,24.05,24.06,24.05,24.06,45679.0,21.5529,21.5619,21.5529,21.5619,45679.0
2016-03-01 12:55:00,24.05,24.06,24.05,24.06,33606.0,21.5529,21.5619,21.5529,21.5619,33606.0
2016-03-01 13:00:00,24.06,24.07,24.03,24.07,46154.0,21.5619,21.5708,21.535,21.5708,46154.0
2016-03-01 13:05:00,24.06,24.09,24.05,24.09,77375.0,21.5619,21.5887,21.5529,21.5887,77375.0
2016-03-01 13:10:00,24.09,24.09,24.08,24.09,26180.0,21.5887,21.5887,21.5798,21.5887,26180.0
2016-03-01 13:15:00,24.09,24.09,24.08,24.09,10020.0,21.5887,21.5887,21.5798,21.5887,10020.0
2016-03-01 13:20:00,24.09,24.11,24.07,24.08,101872.0,21.5887,21.6067,21.5708,21.5798,101872.0
2016-03-01 13:25:00,24.08,24.09,24.06,24.07,120355.0,21.5798,21.5887,21.5619,21.5708,120355.0
2016-03-01 13:30:00,24.07,24.08,24.06,24.08,30014.0,21.5708,21.5798,21.5619,21.5798,30014.0
2016-03-01 13:35:00,24.08,24.09,24.07,24.09,33309.0,21.5798,21.5887,21.5708,21.5887,33309.0
2016-03-01 13:40:00,24.08,24.15,24.08,24.15,86614.0,21.5798,21.6425,21.5798,21.6425,86614.0
2016-03-01 13:45:00,24.15,24.19,24.14,24.17,59776.0,21.6425,21.6784,21.6335,21.6604,59776.0
2016-03-01 13:50:00,24.17,24.17,24.13,24.16,42828.0,21.6604,21.6604,21.6246,21.6515,42828.0
2016-03-01 13:55:00,24.16,24.16,24.1,24.12,141185.0,21.6515,21.6515,21.5977,21.6156,141185.0
2016-03-01 14:00:00,24.13,24.13,24.11,24.12,41160.0,21.6246,21.6246,21.6067,21.6156,41160.0
2016-03-01 14:05:00,24.12,24.15,24.11,24.15,118504.0,21.6156,21.6425,21.6067,21.6425,118504.0
2016-03-01 14:10:00,24.15,24.17,24.14,24.14,36624.0,21.6425,21.6604,21.6335,21.6335,36624.0
2016-03-01 14:15:00,24.14,24.16,24.14,24.16,76555.0,21.6335,21.6515,21.6335,21.6515,76555.0
2016-03-01 14:20:00,24.16,24.16,24.14,24.15,75062.0,21.6515,21.6515,21.6335,21.6425,75062.0
2016-03-01 14:25:00,24.15,24.16,24.12,24.15,91531.0,21.6425,21.6515,21.6156,21.6425,91531.0
2016-03-01 14:30:00,24.14,24.17,24.14,24.17,18575.0,21.6335,21.6604,21.6335,21.6604,18575.0
2016-03-01 14:35:00,24.17,24.18,24.13,24.14,56825.0,21.6604,21.6694,21.6246,21.6335,56825.0
2016-03-01 14:40:00,24.14,24.19,24.14,24.18,44136.0,21.6335,21.6784,21.6335,21.6694,44136.0
2016-03-01 14:45:00,24.18,24.2,24.17,24.19,65491.0,21.6694,21.6873,21.6604,21.6784,65491.0
2016-03-01 14:50:00,24.2,24.21,24.17,24.18,46126.0,21.6873,21.6963,21.6604,21.6694,46126.0
2016-03-01 14:55:00,24.19,24.22,24.18,24.21,61813.0,21.6784,21.7052,21.6694,21.6963,61813.0
2016-03-01 15:00:00,24.21,24.23,24.2,24.21,41841.0,21.6963,21.7142,21.6873,21.6963,41841.0
2016-03-01 15:05:00,24.22,24.22,24.19,24.19,124723.0,21.7052,21.7052,21.6784,21.6784,124723.0
2016-03-01 15:10:00,24.19,24.2,24.15,24.15,110926.0,21.6784,21.6873,21.6425,21.6425,110926.0
2016-03-01 15:15:00,24.16,24.16,24.13,24.15,84213.0,21.6515,21.6515,21.6246,21.6425,84213.0
2016-03-01 15:20:00,24.16,24.16,24.14,24.14,34971.0,21.6515,21.6515,21.6335,21.6335,34971.0
2016-03-01 15:25:00,24.14,24.2,24.13,24.19,79833.0,21.6335,21.6873,21.6246,21.6784,79833.0
2016-03-01 15:30:00,24.19,24.2,24.14,24.15,88694.0,21.6784,21.6873,21.6335,21.6425,88694.0
2016-03-01 15:35:00,24.16,24.18,24.13,24.14,90275.0,21.6515,21.6694,21.6246,21.6335,90275.0
2016-03-01 15:40:00,24.14,24.18,24.13,24.18,75990.0,21.6335,21.6694,21.6246,21.6694,75990.0
2016-03-01 15:45:00,24.18,24.19,24.17,24.18,88389.0,21.6694,21.6784,21.6604,21.6694,88389.0
2016-03-01 15:50:00,24.18,24.21,24.17,24.2,168642.0,21.6694,21.6963,21.6604,21.6873,168642.0
2016-03-01 15:55:00,24.2,24.24,24.19,24.24,736607.0,21.6873,21.7232,21.6784,21.7232,736607.0
2016-03-02 09:30:00,24.13,24.19,24.01,24.03,225544.0,21.6246,21.6784,21.517,21.535,225544.0
2016-03-02 09:35:00,24.02,24.08,23.98,24.07,114607.0,21.526,21.5798,21.4902,21.5708,114607.0
2016-03-02 09:40:00,24.08,24.11,24.03,24.07,115581.0,21.5798,21.6067,21.535,21.5708,115581.0
2016-03-02 09:45:00,24.07,24.08,23.99,23.99,141565.0,21.5708,21.5798,21.4991,21.4991,141565.0
2016-03-02 09:50:00,23.99,24.0,23.96,23.98,52838.0,21.4991,21.5081,21.4722,21.4902,52838.0
2016-03-02 09:55:00,23.97,24.04,23.96,24.04,70857.0,21.4812,21.5439,21.4722,21.5439,70857.0
2016-03-02 10:00:00,24.04,24.13,24.02,24.03,81039.0,21.5439,21.6246,21.526,21.535,81039.0
2016-03-02 10:05:00,24.03,24.1,24.03,24.07,63906.0,21.535,21.5977,21.535,21.5708,63906.0
2016-03-02 10:10:00,24.07,24.07,24.01,24.05,98004.0,21.5708,21.5708,21.517,21.5529,98004.0
2016-03-02 10:15:00,24.04,24.06,24.02,24.02,103332.0,21.5439,21.5619,21.526,21.526,103332.0
2016-03-02 10:20:00,24.03,24.03,23.91,23.92,81354.0,21.535,21.535,21.4274,21.4364,81354.0
2016-03-02 10:25:00,23.93,23.97,23.9,23.93,97580.0,21.4454,21.4812,21.4185,21.4454,97580.0
2016-03-02 10:30:00,23.92,23.96,23.85,23.94,95251.0,21.4364,21.4722,21.3737,21.4543,95251.0
2016-03-02 10:35:00,23.93,23.95,23.85,23.87,90637.0,21.4454,21.4633,21.3737,21.3916,90637.0
2016-03-02 10:40:00,23.87,23.89,23.81,23.87,101750.0,21.3916,21.4095,21.3378,21.3916,101750.0
2016-03-02 10:45:00,23.87,23.88,23.79,23.83,149094.0,21.3916,21.4005,21.3199,21.3557,149094.0
2016-03-02 10:50:00,23.83,23.83,23.77,23.8,98797.0,21.3557,21.3557,21.302,21.3288,98797.0
2016-03-02 10:55:00,23.8,23.84,23.79,23.82,87130.0,21.3288,21.3647,21.3199,21.3468,87130.0
2016-03-02 11:00:00,23.81,23.87,23.8,23.85,102754.0,21.3378,21.3916,21.3288,21.3737,102754.0
2016-03-02 11:05:00,23.85,23.87,23.8,23.8,68850.0,21.3737,21.3916,21.3288,21.3288,68850.0
2016-03-02 11:10:00,23.8,23.83,23.78,23.82,232069.0,21.3288,21.3557,21.3109,21.3468,232069.0
2016-03-02 11:15:00,23.82,23.84,23.74,23.74,167882.0,21.3468,21.3647,21.2751,21.2751,167882.0
2016-03-02 11:20:00,23.74,23.75,23.68,23.69,152875.0,21.2751,21.284,21.2213,21.2303,152875.0
2016-03-02 11:25:00,23.69,23.75,23.67,23.74,103329.0,21.2303,21.284,21.2123,21.2751,103329.0
2016-03-02 11:30:00,23.75,23.77,23.69,23.71,69243.0,21.284,21.302,21.2303,21.2482,69243.0
2016-03-02 11:35:00,23.71,23.72,23.7,23.71,48069.0,21.2482,21.2572,21.2392,21.2482,48069.0
2016-03-02 11:40:00,23.71,23.75,23.7,23.75,46342.0,21.2482,21.284,21.2392,21.284,46342.0
2016-03-02 11:45:00,23.75,23.76,23.71,23.73,49815.0,21.284,21.293,21.2482,21.2661,49815.0
2016-03-02 11:50:00,23.73,23.76,23.72,23.74,42849.0,21.2661,21.293,21.2572,21.2751,42849.0
2016-03-02 11:55:00,23.74,23.75,23.68,23.68,89124.0,21.2751,21.284,21.2213,21.2213,89124.0
2016-03-02 12:00:00,23.69,23.73,23.67,23.71,128486.0,21.2303,21.2661,21.2123,21.2482,128486.0
2016-03-02 12:05:00,23.71,23.77,23.71,23.77,50649.0,21.2482,21.302,21.2482,21.302,50649.0
2016-03-02 12:10:00,23.77,23.78,23.75,23.76,35532.0,21.302,21.3109,21.284,21.293,35532.0
2016-03-02 12:15:00,23.76,23.76,23.71,23.73,34691.0,21.293,21.293,21.2482,21.2661,34691.0
2016-03-02 12:20:00,23.73,23.78,23.73,23.76,81517.0,21.2661,21.3109,21.2661,21.293,81517.0
2016-03-02 12:25:00,23.75,23.76,23.71,23.71,44989.0,21.284,21.293,21.2482,21.2482,44989.0
2016-03-02 12:30:00,23.71,23.74,23.7,23.73,41616.0,21.2482,21.2751,21.2392,21.2661,41616.0
2016-03-02 12:35:00,23.73,23.77,23.72,23.76,55088.0,21.2661,21.302,21.2572,21.293,55088.0
2016-03-02 12:40:00,23.76,23.78,23.75,23.76,119945.0,21.293,21.3109,21.284,21.293,119945.0
2016-03-02 12:45:00,23.76,23.76,23.73,23.74,30314.0,21.293,21.293,21.2661,21.2751,30314.0
2016-03-02 12:50:00,23.74,23.75,23.73,23.74,21276.0,21.2751,21.284,21.2661,21.2751,21276.0
2016-03-02 12:55:00,23.74,23.74,23.73,23.73,39408.0,21.2751,21.2751,21.2661,21.2661,39408.0
2016-03-02 13:00:00,23.74,23.75,23.72,23.73,47608.0,21.2751,21.284,21.2572,21.2661,47608.0
2016-03-02 13:05:00,23.72,23.74,23.72,23.74,40805.0,21.2572,21.2751,21.2572,21.2751,40805.0
2016-03-02 13:10:00,23.74,23.74,23.71,23.73,50271.0,21.2751,21.2751,21.2482,21.2661,50271.0
2016-03-02 13:15:00,23.73,23.74,23.72,23.72,23264.0,21.2661,21.2751,21.2572,21.2572,23264.0
2016-03-02 13:20:00,23.72,23.74,23.7,23.73,136958.0,21.2572,21.2751,21.2392,21.2661,136958.0
2016-03-02 13:25:00,23.73,23.74,23.7,23.7,206413.0,21.2661,21.2751,21.2392,21.2392,206413.0
2016-03-02 13:30:00,23.71,23.72,23.69,23.71,102603.0,21.2482,21.2572,21.2303,21.2482,102603.0
2016-03-02 13:35:00,23.71,23.75,23.71,23.75,110267.0,21.2482,21.284,21.2482,21.284,110267.0
2016-03-02 13:40:00,23.74,23.76,23.74,23.75,51158.0,21.2751,21.293,21.2751,21.284,51158.0
2016-03-02 13:45:00,23.76,23.76,23.75,23.75,47998.0,21.293,21.293,21.284,21.284,47998.0
2016-03-02 13:50:00,23.75,23.76,23.73,23.73,48829.0,21.284,21.293,21.2661,21.2661,48829.0
2016-03-02 13:55:00,23.73,23.74,23.66,23.67,53121.0,21.2661,21.2751,21.2034,21.2123,53121.0
2016-03-02 14:00:00,23.68,23.73,23.67,23.73,46944.0,21.2213,21.2661,21.2123,21.2661,46944.0
2016-03-02 14:05:00,23.73,23.74,23.68,23.7,56092.0,21.2661,21.2751,21.2213,21.2392,56092.0
2016-03-02 14:10:00,23.69,23.72,23.68,23.69,37543.0,21.2303,21.2572,21.2213,21.2303,37543.0
2016-03-02 14:15:00,23.69,23.72,23.69,23.69,43369.0,21.2303,21.2572,21.2303,21.2303,43369.0
2016-03-02 14:20:00,23.69,23.74,23.68,23.73,55976.0,21.2303,21.2751,21.2213,21.2661,55976.0
2016-03-02 14:25:00,23.73,23.76,23.71,23.73,127065.0,21.2661,21.293,21.2482,21.2661,127065.0
2016-03-02 14:30:00,23.73,23.75,23.71,23.71,69315.0,21.2661,21.284,21.2482,21.2482,69315.0
2016-03-02 14:35:00,23.71,23.72,23.71,23.71,44635.0,21.2482,21.2572,21.2482,21.2482,44635.0
2016-03-02 14:40:00,23.71,23.73,23.7,23.71,166801.0,21.2482,21.2661,21.2392,21.2482,166801.0
2016-03-02 14:45:00,23.71,23.72,23.7,23.72,68681.0,21.2482,21.2572,21.2392,21.2572,68681.0
2016-03-02 14:50:00,23.71,23.75,23.71,23.73,77682.0,21.2482,21.284,21.2482,21.2661,77682.0
2016-03-02 14:55:00,23.73,23.75,23.72,23.73,112184.0,21.2661,21.284,21.2572,21.2661,112184.0
2016-03-02 15:00:00,23.73,23.73,23.7,23.7,61695.0,21.2661,21.2661,21.2392,21.2392,61695.0
2016-03-02 15:05:00,23.7,23.71,23.68,23.7,146682.0,21.2392,21.2482,21.2213,21.2392,146682.0
2016-03-02 15:10:00,23.7,23.73,23.69,23.7,234635.0,21.2392,21.2661,21.2303,21.2392,234635.0
2016-03-02 15:15:00,23.7,23.71,23.68,23.69,95039.0,21.2392,21.2482,21.2213,21.2303,95039.0
2016-03-02 15:20:00,23.68,23.73,23.68,23.7,116043.0,21.2213,21.2661,21.2213,21.2392,116043.0
2016-03-02 15:25:00,23.71,23.72,23.69,23.7,91543.0,21.2482,21.2572,21.2303,21.2392,91543.0
2016-03-02 15:30:00,23.7,23.72,23.66,23.71,134373.0,21.2392,21.2572,21.2034,21.2482,134373.0
2016-03-02 15:35:00,23.71,23.72,23.7,23.71,98004.0,21.2482,21.2572,21.2392,21.2482,98004.0
2016-03-02 15:40:00,23.71,23.73,23.68,23.68,271719.0,21.2482,21.2661,21.2213,21.2213,271719.0
2016-03-02 15:45:00,23.69,23.7,23.66,23.66,264558.0,21.2303,21.2392,21.2034,21.2034,264558.0
2016-03-02 15:50:00,23.67,23.72,23.67,23.72,346774.0,21.2123,21.2572,21.2123,21.2572,346774.0
2016-03-02 15:55:00,23.72,23.76,23.7,23.71,1143319.0,21.2572,21.293,21.2392,21.2482,1143319.0
2016-03-03 09:30:00,23.68,23.88,23.59,23.87,245754.0,21.2213,21.4005,21.1407,21.3916,245754.0
2016-03-03 09:35:00,23.87,23.94,23.83,23.87,76145.0,21.3916,21.4543,21.3557,21.3916,76145.0
2016-03-03 09:40:00,23.87,23.96,23.87,23.88,145275.0,21.3916,21.4722,21.3916,21.4005,145275.0
2016-03-03 09:45:00,23.88,23.96,23.87,23.96,81552.0,21.4005,21.4722,21.3916,21.4722,81552.0
2016-03-03 09:50:00,23.96,23.98,23.91,23.91,157578.0,21.4722,21.4902,21.4274,21.4274,157578.0
2016-03-03 09:55:00,23.92,23.92,23.84,23.84,86454.0,21.4364,21.4364,21.3647,21.3647,86454.0
2016-03-03 10:00:00,23.85,23.85,23.74,23.84,102725.0,21.3737,21.3737,21.2751,21.3647,102725.0
2016-03-03 10:05:00,23.84,23.86,23.78,23.8,65882.0,21.3647,21.3826,21.3109,21.3288,65882.0
2016-03-03 10:10:00,23.8,23.83,23.77,23.78,47466.0,21.3288,21.3557,21.302,21.3109,47466.0
2016-03-03 10:15:00,23.77,23.83,23.77,23.83,60942.0,21.302,21.3557,21.302,21.3557,60942.0
2016-03-03 10:20:00,23.83,23.84,23.8,23.8,31290.0,21.3557,21.3647,21.3288,21.3288,31290.0
2016-03-03 10:25:00,23.8,23.83,23.79,23.81,72098.0,21.3288,21.3557,21.3199,21.3378,72098.0
2016-03-03 10:30:00,23.82,23.84,23.8,23.81,37292.0,21.3468,21.3647,21.3288,21.3378,37292.0
2016-03-03 10:35:00,23.82,23.83,23.79,23.81,53479.0,21.3468,21.3557,21.3199,21.3378,53479.0
2016-03-03 10:40:00,23.81,23.83,23.79,23.82,80264.0,21.3378,21.3557,21.3199,21.3468,80264.0
2016-03-03 10:45:00,23.82,23.88,23.81,23.82,115925.0,21.3468,21.4005,21.3378,21.3468,115925.0
2016-03-03 10:50:00,23.83,23.84,23.81,23.83,140187.0,21.3557,21.3647,21.3378,21.3557,140187.0
2016-03-03 10:55:00,23.83,23.84,23.8,23.82,56931.0,21.3557,21.3647,21.3288,21.3468,56931.0
2016-03-03 11:00:00,23.82,23.84,23.82,23.82,37990.0,21.3468,21.3647,21.3468,21.3468,37990.0
2016-03-03 11:05:00,23.82,23.84,23.81,23.82,57373.0,21.3468,21.3647,21.3378,21.3468,57373.0
2016-03-03 11:10:00,23.82,23.84,23.82,23.84,38507.0,21.3468,21.3647,21.3468,21.3647,38507.0
2016-03-03 11:15:00,23.84,23.86,23.83,23.84,38131.0,21.3647,21.3826,21.3557,21.3647,38131.0
2016-03-03 11:20:00,23.83,23.84,23.78,23.79,31233.0,21.3557,21.3647,21.3109,21.3199,31233.0
2016-03-03 11:25:00,23.79,23.81,23.74,23.76,73996.0,21.3199,21.3378,21.2751,21.293,73996.0
2016-03-03 11:30:00,23.75,23.79,23.74,23.79,51735.0,21.284,21.3199,21.2751,21.3199,51735.0
2016-03-03 11:35:00,23.79,23.85,23.79,23.85,42135.0,21.3199,21.3737,21.3199,21.3737,42135.0
2016-03-03 11:40:00,23.84,23.85,23.79,23.8,33402.0,21.3647,21.3737,21.3199,21.3288,33402.0
2016-03-03 11:45:00,23.79,23.84,23.79,23.84,21227.0,21.3199,21.3647,21.3199,21.3647,21227.0
2016-03-03 11:50:00,23.84,23.88,23.82,23.83,51692.0,21.3647,21.4005,21.3468,21.3557,51692.0
2016-03-03 11:55:00,23.84,23.85,23.81,23.82,120661.0,21.3647,21.3737,21.3378,21.3468,120661.0
2016-03-03 12:00:00,23.82,23.84,23.81,23.82,59230.0,21.3468,21.3647,21.3378,21.3468,59230.0
2016-03-03 12:05:00,23.81,23.85,23.8,23.83,59690.0,21.3378,21.3737,21.3288,21.3557,59690.0
2016-03-03 12:10:00,23.83,23.85,23.8,23.8,249920.0,21.3557,21.3737,21.3288,21.3288,249920.0
2016-03-03 12:15:00,23.81,23.82,23.79,23.8,50481.0,21.3378,21.3468,21.3199,21.3288,50481.0
2016-03-03 12:20:00,23.79,23.84,23.78,23.83,53435.0,21.3199,21.3647,21.3109,21.3557,53435.0
2016-03-03 12:25:00,23.82,23.83,23.81,23.82,37490.0,21.3468,21.3557,21.3378,21.3468,37490.0
2016-03-03 12:30:00,23.81,23.84,23.81,23.83,33294.0,21.3378,21.3647,21.3378,21.3557,33294.0
2016-03-03 12:35:00,23.83,23.83,23.79,23.83,41808.0,21.3557,21.3557,21.3199,21.3557,41808.0
2016-03-03 12:40:00,23.83,23.84,23.81,23.82,38261.0,21.3557,21.3647,21.3378,21.3468,38261.0
2016-03-03 12:45:00,23.81,23.83,23.79,23.8,39899.0,21.3378,21.3557,21.3199,21.3288,39899.0
2016-03-03 12:50:00,23.79,23.82,23.79,23.82,15361.0,21.3199,21.3468,21.3199,21.3468,15361.0
2016-03-03 12:55:00,23.82,23.83,23.81,23.82,45530.0,21.3468,21.3557,21.3378,21.3468,45530.0
2016-03-03 13:00:00,23.81,23.83,23.8,23.8,42255.0,21.3378,21.3557,21.3288,21.3288,42255.0
2016-03-03 13:05:00,23.8,23.81,23.77,23.8,129256.0,21.3288,21.3378,21.302,21.3288,129256.0
2016-03-03 13:10:00,23.79,23.8,23.77,23.77,43708.0,21.3199,21.3288,21.302,21.302,43708.0
2016-03-03 13:15:00,23.77,23.79,23.77,23.78,62155.0,21.302,21.3199,21.302,21.3109,62155.0
2016-03-03 13:20:00,23.78,23.8,23.77,23.79,56717.0,21.3109,21.3288,21.302,21.3199,56717.0
2016-03-03 13:25:00,23.78,23.79,23.76,23.79,67708.0,21.3109,21.3199,21.293,21.3199,67708.0
2016-03-03 13:30:00,23.79,23.85,23.79,23.85,31335.0,21.3199,21.3737,21.3199,21.3737,31335.0
2016-03-03 13:35:00,23.85,23.88,23.85,23.86,55662.0,21.3737,21.4005,21.3737,21.3826,55662.0
2016-03-03 13:40:00,23.86,23.88,23.84,23.84,196988.0,21.3826,21.4005,21.3647,21.3647,196988.0
2016-03-03 13:45:00,23.84,23.87,23.83,23.84,110917.0,21.3647,21.3916,21.3557,21.3647,110917.0
2016-03-03 13:50:00,23.85,23.86,23.83,23.83,42218.0,21.3737,21.3826,21.3557,21.3557,42218.0
2016-03-03 13:55:00,23.83,23.84,23.8,23.84,76921.0,21.3557,21.3647,21.3288,21.3647,76921.0
2016-03-03 14:00:00,23.83,23.85,23.82,23.84,22141.0,21.3557,21.3737,21.3468,21.3647,22141.0
2016-03-03 14:05:00,23.83,23.86,23.82,23.84,36269.0,21.3557,21.3826,21.3468,21.3647,36269.0
2016-03-03 14:10:00,23.84,23.89,23.84,23.89,44588.0,21.3647,21.4095,21.3647,21.4095,44588.0
2016-03-03 14:15:00,23.89,23.89,23.87,23.89,44420.0,21.4095,21.4095,21.3916,21.4095,44420.0
2016-03-03 14:20:00,23.88,23.92,23.87,23.92,82968.0,21.4005,21.4364,21.3916,21.4364,82968.0
2016-03-03 14:25:00,23.92,23.94,23.89,23.9,62543.0,21.4364,21.4543,21.4095,21.4185,62543.0
2016-03-03 14:30:00,23.89,23.9,23.88,23.89,39772.0,21.4095,21.4185,21.4005,21.4095,39772.0
2016-03-03 14:35:00,23.88,23.93,23.88,23.92,166063.0,21.4005,21.4454,21.4005,21.4364,166063.0
2016-03-03 14:40:00,23.93,23.93,23.91,23.93,35768.0,21.4454,21.4454,21.4274,21.4454,35768.0
2016-03-03 14:45:00,23.93,23.96,23.91,23.95,51328.0,21.4454,21.4722,21.4274,21.4633,51328.0
2016-03-03 14:50:00,23.94,23.99,23.94,23.96,55666.0,21.4543,21.4991,21.4543,21.4722,55666.0
2016-03-03 14:55:00,23.96,23.97,23.94,23.94,60634.0,21.4722,21.4812,21.4543,21.4543,60634.0
2016-03-03 15:00:00,23.94,23.98,23.94,23.95,64644.0,21.4543,21.4902,21.4543,21.4633,64644.0
2016-03-03 15:05:00,23.95,23.95,23.93,23.93,28357.0,21.4633,21.4633,21.4454,21.4454,28357.0
2016-03-03 15:10:00,23.93,23.94,23.9,23.92,104843.0,21.4454,21.4543,21.4185,21.4364,104843.0
2016-03-03 15:15:00,23.91,23.94,23.9,23.91,70955.0,21.4274,21.4543,21.4185,21.4274,70955.0
2016-03-03 15:20:00,23.91,23.92,23.89,23.91,42073.0,21.4274,21.4364,21.4095,21.4274,42073.0
2016-03-03 15:25:00,23.91,23.93,23.91,23.91,43706.0,21.4274,21.4454,21.4274,21.4274,43706.0
2016-03-03 15:30:00,23.91,23.94,23.9,23.94,180613.0,21.4274,21.4543,21.4185,21.4543,180613.0
2016-03-03 15:35:00,23.94,23.94,23.91,23.91,133055.0,21.4543,21.4543,21.4274,21.4274,133055.0
2016-03-03 15:40:00,23.91,23.93,23.9,23.91,147923.0,21.4274,21.4454,21.4185,21.4274,147923.0
2016-03-03 15:45:00,23.9,23.97,23.89,23.97,173267.0,21.4185,21.4812,21.4095,21.4812,173267.0
2016-03-03 15:50:00,23.96,23.98,23.94,23.97,325115.0,21.4722,21.4902,21.4543,21.4812,325115.0
2016-03-03 15:55:00,23.96,23.98,23.94,23.94,546763.0,21.4722,21.4902,21.4543,21.4543,546763.0
2016-03-04 09:30:00,24.03,24.07,23.93,23.98,258842.0,21.535,21.5708,21.4454,21.4902,258842.0
2016-03-04 09:35:00,23.98,24.02,23.94,23.99,117319.0,21.4902,21.526,21.4543,21.4991,117319.0
2016-03-04 09:40:00,23.98,24.05,23.95,24.05,81625.0,21.4902,21.5529,21.4633,21.5529,81625.0
2016-03-04 09:45:00,24.04,24.09,24.02,24.06,99768.0,21.5439,21.5887,21.526,21.5619,99768.0
2016-03-04 09:50:00,24.06,24.09,24.04,24.06,130795.0,21.5619,21.5887,21.5439,21.5619,130795.0
2016-03-04 09:55:00,24.06,24.12,24.03,24.12,102582.0,21.5619,21.6156,21.535,21.6156,102582.0
2016-03-04 10:00:00,24.12,24.16,24.07,24.13,141157.0,21.6156,21.6515,21.5708,21.6246,141157.0
2016-03-04 10:05:00,24.12,24.23,24.11,24.21,106140.0,21.6156,21.7142,21.6067,21.6963,106140.0
2016-03-04 10:10:00,24.21,24.22,24.16,24.22,64920.0,21.6963,21.7052,21.6515,21.7052,64920.0
2016-03-04 10:15:00,24.22,24.31,24.22,24.3,140270.0,21.7052,21.7859,21.7052,21.7769,140270.0
2016-03-04 10:20:00,24.29,24.33,24.26,24.27,98748.0,21.768,21.8038,21.7411,21.75,98748.0
2016-03-04 10:25:00,24.28,24.29,24.2,24.2,117171.0,21.759,21.768,21.6873,21.6873,117171.0
2016-03-04 10:30:00,24.21,24.26,24.2,24.26,64395.0,21.6963,21.7411,21.6873,21.7411,64395.0
2016-03-04 10:35:00,24.26,24.28,24.22,24.25,56614.0,21.7411,21.759,21.7052,21.7321,56614.0
2016-03-04 10:40:00,24.26,24.31,24.25,24.3,91280.0,21.7411,21.7859,21.7321,21.7769,91280.0
2016-03-04 10:45:00,24.3,24.4,24.3,24.39,107960.0,21.7769,21.8665,21.7769,21.8576,107960.0
2016-03-04 10:50:00,24.4,24.42,24.37,24.42,112878.0,21.8665,21.8845,21.8397,21.8845,112878.0
2016-03-04 10:55:00,24.42,24.43,24.38,24.41,147124.0,21.8845,21.8934,21.8486,21.8755,147124.0
2016-03-04 11:00:00,24.41,24.43,24.39,24.42,93619.0,21.8755,21.8934,21.8576,21.8845,93619.0
2016-03-04 11:05:00,24.42,24.46,24.41,24.44,56735.0,21.8845,21.9203,21.8755,21.9024,56735.0
2016-03-04 11:10:00,24.45,24.47,24.42,24.46,80479.0,21.9114,21.9293,21.8845,21.9203,80479.0
2016-03-04 11:15:00,24.46,24.49,24.44,24.48,109583.0,21.9203,21.9472,21.9024,21.9382,109583.0
2016-03-04 11:20:00,24.48,24.48,24.4,24.43,53398.0,21.9382,21.9382,21.8665,21.8934,53398.0
2016-03-04 11:25:00,24.43,24.48,24.4,24.48,108702.0,21.8934,21.9382,21.8665,21.9382,108702.0
2016-03-04 11:30:00,24.47,24.52,24.47,24.49,270542.0,21.9293,21.9741,21.9293,21.9472,270542.0
2016-03-04 11:35:00,24.49,24.51,24.47,24.48,89711.0,21.9472,21.9651,21.9293,21.9382,89711.0
2016-03-04 11:40:00,24.47,24.48,24.42,24.43,63211.0,21.9293,21.9382,21.8845,21.8934,63211.0
2016-03-04 11:45:00,24.43,24.43,24.38,24.4,56643.0,21.8934,21.8934,21.8486,21.8665,56643.0
2016-03-04 11:50:00,24.41,24.46,24.41,24.45,20484.0,21.8755,21.9203,21.8755,21.9114,20484.0
2016-03-04 11:55:00,24.46,24.54,24.45,24.52,93666.0,21.9203,21.992,21.9114,21.9741,93666.0
2016-03-04 12:00:00,24.53,24.53,24.49,24.49,33336.0,21.9831,21.9831,21.9472,21.9472,33336.0
2016-03-04 12:05:00,24.49,24.51,24.48,24.48,46091.0,21.9472,21.9651,21.9382,21.9382,46091.0
2016-03-04 12:10:00,24.49,24.5,24.46,24.47,48636.0,21.9472,21.9562,21.9203,21.9293,48636.0
2016-03-04 12:15:00,24.46,24.51,24.45,24.51,58661.0,21.9203,21.9651,21.9114,21.9651,58661.0
2016-03-04 12:20:00,24.5,24.52,24.48,24.49,38371.0,21.9562,21.9741,21.9382,21.9472,38371.0
2016-03-04 12:25:00,24.5,24.51,24.48,24.49,37578.0,21.9562,21.9651,21.9382,21.9472,37578.0
2016-03-04 12:30:00,24.49,24.52,24.49,24.51,29273.0,21.9472,21.9741,21.9472,21.9651,29273.0
2016-03-04 12:35:00,24.51,24.51,24.44,24.46,95992.0,21.9651,21.9651,21.9024,21.9203,95992.0
2016-03-04 12:40:00,24.46,24.52,24.46,24.52,57751.0,21.9203,21.9741,21.9203,21.9741,57751.0
2016-03-04 12:45:00,24.52,24.52,24.48,24.52,75441.0,21.9741,21.9741,21.9382,21.9741,75441.0
2016-03-04 12:50:00,24.52,24.56,24.51,24.55,53636.0,21.9741,22.0099,21.9651,22.001,53636.0
2016-03-04 12:55:00,24.55,24.56,24.54,24.54,53351.0,22.001,22.0099,21.992,21.992,53351.0
2016-03-04 13:00:00,24.54,24.56,24.54,24.54,44880.0,21.992,22.0099,21.992,21.992,44880.0
2016-03-04 13:05:00,24.55,24.56,24.54,24.55,63026.0,22.001,22.0099,21.992,22.001,63026.0
2016-03-04 13:10:00,24.54,24.57,24.52,24.57,107246.0,21.992,22.0189,21.9741,22.0189,107246.0
2016-03-04 13:15:00,24.57,24.59,24.57,24.58,42138.0,22.0189,22.0368,22.0189,22.0279,42138.0
2016-03-04 13:20:00,24.59,24.62,24.58,24.61,84300.0,22.0368,22.0637,22.0279,22.0547,84300.0
2016-03-04 13:25:00,24.62,24.62,24.58,24.6,59559.0,22.0637,22.0637,22.0279,22.0458,59559.0
2016-03-04 13:30:00,24.6,24.6,24.55,24.56,43693.0,22.0458,22.0458,22.001,22.0099,43693.0
2016-03-04 13:35:00,24.56,24.59,24.56,24.58,36726.0,22.0099,22.0368,22.0099,22.0279,36726.0
2016-03-04 13:40:00,24.58,24.59,24.57,24.59,35530.0,22.0279,22.0368,22.0189,22.0368,35530.0
2016-03-04 13:45:00,24.59,24.6,24.56,24.57,51780.0,22.0368,22.0458,22.0099,22.0189,51780.0
2016-03-04 13:50:00,24.58,24.58,24.54,24.58,112777.0,22.0279,22.0279,21.992,22.0279,112777.0
2016-03-04 13:55:00,24.58,24.59,24.56,24.56,34261.0,22.0279,22.0368,22.0099,22.0099,34261.0
2016-03-04 14:00:00,24.57,24.57,24.53,24.54,51076.0,22.0189,22.0189,21.9831,21.992,51076.0
2016-03-04 14:05:00,24.53,24.55,24.51,24.52,105999.0,21.9831,22.001,21.9651,21.9741,105999.0
2016-03-04 14:10:00,24.51,24.53,24.5,24.52,120340.0,21.9651,21.9831,21.9562,21.9741,120340.0
2016-03-04 14:15:00,24.51,24.55,24.51,24.52,77104.0,21.9651,22.001,21.9651,21.9741,77104.0
2016-03-04 14:20:00,24.52,24.53,24.47,24.48,82879.0,21.9741,21.9831,21.9293,21.9382,82879.0
2016-03-04 14:25:00,24.48,24.48,24.44,24.46,58842.0,21.9382,21.9382,21.9024,21.9203,58842.0
2016-03-04 14:30:00,24.46,24.48,24.44,24.47,66423.0,21.9203,21.9382,21.9024,21.9293,66423.0
2016-03-04 14:35:00,24.46,24.46,24.4,24.4,68679.0,21.9203,21.9203,21.8665,21.8665,68679.0
2016-03-04 14:40:00,24.41,24.41,24.36,24.37,127332.0,21.8755,21.8755,21.8307,21.8397,127332.0
2016-03-04 14:45:00,24.36,24.38,24.32,24.38,117847.0,21.8307,21.8486,21.7949,21.8486,117847.0
2016-03-04 14:50:00,24.37,24.39,24.32,24.33,116339.0,21.8397,21.8576,21.7949,21.8038,116339.0
2016-03-04 14:55:00,24.33,24.38,24.32,24.38,98485.0,21.8038,21.8486,21.7949,21.8486,98485.0
2016-03-04 15:00:00,24.38,24.38,24.27,24.27,97576.0,21.8486,21.8486,21.75,21.75,97576.0
2016-03-04 15:05:00,24.28,24.33,24.27,24.32,109190.0,21.759,21.8038,21.75,21.7949,109190.0
2016-03-04 15:10:00,24.33,24.33,24.3,24.31,42000.0,21.8038,21.8038,21.7769,21.7859,42000.0
2016-03-04 15:15:00,24.31,24.36,24.31,24.36,89447.0,21.7859,21.8307,21.7859,21.8307,89447.0
2016-03-04 15:20:00,24.35,24.36,24.32,24.33,71270.0,21.8217,21.8307,21.7949,21.8038,71270.0
2016-03-04 15:25:00,24.33,24.38,24.32,24.38,100219.0,21.8038,21.8486,21.7949,21.8486,100219.0
2016-03-04 15:30:00,24.38,24.39,24.36,24.37,58344.0,21.8486,21.8576,21.8307,21.8397,58344.0
2016-03-04 15:35:00,24.36,24.43,24.35,24.42,114497.0,21.8307,21.8934,21.8217,21.8845,114497.0
2016-03-04 15:40:00,24.42,24.46,24.41,24.45,119397.0,21.8845,21.9203,21.8755,21.9114,119397.0
2016-03-04 15:45:00,24.45,24.47,24.43,24.44,107667.0,21.9114,21.9293,21.8934,21.9024,107667.0
2016-03-04 15:50:00,24.43,24.47,24.43,24.46,195979.0,21.8934,21.9293,21.8934,21.9203,195979.0
2016-03-04 15:55:00,24.46,24.47,24.39,24.42,497415.0,21.9203,21.9293,21.8576,21.8845,497415.0
2016-03-07 09:30:00,24.36,24.38,24.25,24.29,146408.0,21.8307,21.8486,21.7321,21.768,146408.0
2016-03-07 09:35:00,24.3,24.38,24.3,24.34,69051.0,21.7769,21.8486,21.7769,21.8128,69051.0
2016-03-07 09:40:00,24.35,24.35,24.25,24.28,93216.0,21.8217,21.8217,21.7321,21.759,93216.0
2016-03-07 09:45:00,24.28,24.36,24.28,24.31,31842.0,21.759,21.8307,21.759,21.7859,31842.0
2016-03-07 09:50:00,24.31,24.32,24.2,24.22,45312.0,21.7859,21.7949,21.6873,21.7052,45312.0
2016-03-07 09:55:00,24.21,24.25,24.19,24.2,36563.0,21.6963,21.7321,21.6784,21.6873,36563.0
2016-03-07 10:00:00,24.21,24.25,24.2,24.24,46906.0,21.6963,21.7321,21.6873,21.7232,46906.0
2016-03-07 10:05:00,24.25,24.26,24.21,24.22,52879.0,21.7321,21.7411,21.6963,21.7052,52879.0
2016-03-07 10:10:00,24.22,24.24,24.19,24.23,105482.0,21.7052,21.7232,21.6784,21.7142,105482.0
2016-03-07 10:15:00,24.23,24.29,24.23,24.28,44678.0,21.7142,21.768,21.7142,21.759,44678.0
2016-03-07 10:20:00,24.27,24.27,24.18,24.18,27911.0,21.75,21.75,21.6694,21.6694,27911.0
2016-03-07 10:25:00,24.18,24.22,24.15,24.17,34724.0,21.6694,21.7052,21.6425,21.6604,34724.0
2016-03-07 10:30:00,24.18,24.2,24.15,24.16,88897.0,21.6694,21.6873,21.6425,21.6515,88897.0
2016-03-07 10:35:00,24.16,24.26,24.16,24.23,96873.0,21.6515,21.7411,21.6515,21.7142,96873.0
2016-03-07 10:40:00,24.23,24.28,24.2,24.21,63866.0,21.7142,21.759,21.6873,21.6963,63866.0
2016-03-07 10:45:00,24.21,24.21,24.14,24.17,89205.0,21.6963,21.6963,21.6335,21.6604,89205.0
2016-03-07 10:50:00,24.17,24.21,24.12,24.17,50934.0,21.6604,21.6963,21.6156,21.6604,50934.0
2016-03-07 10:55:00,24.17,24.19,24.15,24.19,28865.0,21.6604,21.6784,21.6425,21.6784,28865.0
2016-03-07 11:00:00,24.18,24.2,24.13,24.14,31360.0,21.6694,21.6873,21.6246,21.6335,31360.0
2016-03-07 11:05:00,24.14,24.21,24.13,24.2,29357.0,21.6335,21.6963,21.6246,21.6873,29357.0
2016-03-07 11:10:00,24.21,24.25,24.2,24.23,56732.0,21.6963,21.7321,21.6873,21.7142,56732.0
2016-03-07 11:15:00,24.24,24.25,24.2,24.21,37590.0,21.7232,21.7321,21.6873,21.6963,37590.0
2016-03-07 11:20:00,24.22,24.31,24.22,24.29,132833.0,21.7052,21.7859,21.7052,21.768,132833.0
2016-03-07 11:25:00,24.28,24.3,24.25,24.3,44157.0,21.759,21.7769,21.7321,21.7769,44157.0
2016-03-07 11:30:00,24.3,24.32,24.28,24.3,37898.0,21.7769,21.7949,21.759,21.7769,37898.0
2016-03-07 11:35:00,24.3,24.34,24.28,24.29,64456.0,21.7769,21.8128,21.759,21.768,64456.0
2016-03-07 11:40:00,24.28,24.36,24.28,24.35,40876.0,21.759,21.8307,21.759,21.8217,40876.0
2016-03-07 11:45:00,24.34,24.37,24.3,24.36,61684.0,21.8128,21.8397,21.7769,21.8307,61684.0
2016-03-07 11:50:00,24.35,24.37,24.35,24.37,24281.0,21.8217,21.8397,21.8217,21.8397,24281.0
2016-03-07 11:55:00,24.37,24.37,24.3,24.31,33494.0,21.8397,21.8397,21.7769,21.7859,33494.0
2016-03-07 12:00:00,24.31,24.32,24.28,24.32,56987.0,21.7859,21.7949,21.759,21.7949,56987.0
2016-03-07 12:05:00,24.32,24.34,24.3,24.34,13999.0,21.7949,21.8128,21.7769,21.8128,13999.0
2016-03-07 12:10:00,24.34,24.35,24.29,24.34,45076.0,21.8128,21.8217,21.768,21.8128,45076.0
2016-03-07 12:15:00,24.34,24.34,24.32,24.32,26015.0,21.8128,21.8128,21.7949,21.7949,26015.0
2016-03-07 12:20:00,24.33,24.34,24.32,24.34,13442.0,21.8038,21.8128,21.7949,21.8128,13442.0
2016-03-07 12:25:00,24.34,24.35,24.31,24.32,17627.0,21.8128,21.8217,21.7859,21.7949,17627.0
2016-03-07 12:30:00,24.32,24.36,24.31,24.36,22201.0,21.7949,21.8307,21.7859,21.8307,22201.0
2016-03-07 12:35:00,24.36,24.36,24.34,24.35,22237.0,21.8307,21.8307,21.8128,21.8217,22237.0
2016-03-07 12:40:00,24.35,24.36,24.32,24.34,32377.0,21.8217,21.8307,21.7949,21.8128,32377.0
2016-03-07 12:45:00,24.35,24.35,24.32,24.33,16489.0,21.8217,21.8217,21.7949,21.8038,16489.0
2016-03-07 12:50:00,24.33,24.35,24.33,24.34,7949.0,21.8038,21.8217,21.8038,21.8128,7949.0
2016-03-07 12:55:00,24.35,24.35,24.32,24.33,35025.0,21.8217,21.8217,21.7949,21.8038,35025.0
2016-03-07 13:00:00,24.34,24.37,24.34,24.37,24372.0,21.8128,21.8397,21.8128,21.8397,24372.0
2016-03-07 13:05:00,24.36,24.39,24.36,24.39,7962.0,21.8307,21.8576,21.8307,21.8576,7962.0
2016-03-07 13:10:00,24.39,24.4,24.37,24.37,25084.0,21.8576,21.8665,21.8397,21.8397,25084.0
2016-03-07 13:15:00,24.38,24.38,24.34,24.35,19893.0,21.8486,21.8486,21.8128,21.8217,19893.0
2016-03-07 13:20:00,24.34,24.35,24.3,24.32,54992.0,21.8128,21.8217,21.7769,21.7949,54992.0
2016-03-07 13:25:00,24.31,24.32,24.24,24.25,49178.0,21.7859,21.7949,21.7232,21.7321,49178.0
2016-03-07 13:30:00,24.25,24.25,24.21,24.21,36625.0,21.7321,21.7321,21.6963,21.6963,36625.0
2016-03-07 13:35:00,24.21,24.22,24.19,24.21,21309.0,21.6963,21.7052,21.6784,21.6963,21309.0
2016-03-07 13:40:00,24.21,24.23,24.19,24.2,23807.0,21.6963,21.7142,21.6784,21.6873,23807.0
2016-03-07 13:45:00,24.2,24.22,24.18,24.19,20558.0,21.6873,21.7052,21.6694,21.6784,20558.0
2016-03-07 13:50:00,24.19,24.22,24.18,24.19,20516.0,21.6784,21.7052,21.6694,21.6784,20516.0
2016-03-07 13:55:00,24.2,24.2,24.17,24.18,22747.0,21.6873,21.6873,21.6604,21.6694,22747.0
2016-03-07 14:00:00,24.17,24.21,24.15,24.16,40153.0,21.6604,21.6963,21.6425,21.6515,40153.0
2016-03-07 14:05:00,24.15,24.21,24.15,24.19,38610.0,21.6425,21.6963,21.6425,21.6784,38610.0
2016-03-07 14:10:00,24.19,24.23,24.19,24.22,54046.0,21.6784,21.7142,21.6784,21.7052,54046.0
2016-03-07 14:15:00,24.21,24.22,24.16,24.17,44215.0,21.6963,21.7052,21.6515,21.6604,44215.0
2016-03-07 14:20:00,24.16,24.21,24.15,24.19,30992.0,21.6515,21.6963,21.6425,21.6784,30992.0
2016-03-07 14:25:00,24.18,24.18,24.14,24.17,35787.0,21.6694,21.6694,21.6335,21.6604,35787.0
2016-03-07 14:30:00,24.17,24.2,24.15,24.17,52732.0,21.6604,21.6873,21.6425,21.6604,52732.0
2016-03-07 14:35:00,24.17,24.17,24.13,24.16,32369.0,21.6604,21.6604,21.6246,21.6515,32369.0
2016-03-07 14:40:00,24.15,24.17,24.13,24.14,71039.0,21.6425,21.6604,21.6246,21.6335,71039.0
2016-03-07 14:45:00,24.14,24.18,24.14,24.16,70727.0,21.6335,21.6694,21.6335,21.6515,70727.0
2016-03-07 14:50:00,24.16,24.17,24.12,24.13,40251.0,21.6515,21.6604,21.6156,21.6246,40251.0
2016-03-07 14:55:00,24.13,24.15,24.11,24.11,43755.0,21.6246,21.6425,21.6067,21.6067,43755.0
2016-03-07 15:00:00,24.11,24.13,24.07,24.08,53685.0,21.6067,21.6246,21.5708,21.5798,53685.0
2016-03-07 15:05:00,24.08,24.14,24.06,24.14,40070.0,21.5798,21.6335,21.5619,21.6335,40070.0
2016-03-07 15:10:00,24.13,24.18,24.13,24.17,45632.0,21.6246,21.6694,21.6246,21.6604,45632.0
2016-03-07 15:15:00,24.17,24.21,24.17,24.21,40814.0,21.6604,21.6963,21.6604,21.6963,40814.0
2016-03-07 15:20:00,24.21,24.22,24.16,24.19,94300.0,21.6963,21.7052,21.6515,21.6784,94300.0
2016-03-07 15:25:00,24.19,24.22,24.19,24.21,121104.0,21.6784,21.7052,21.6784,21.6963,121104.0
2016-03-07 15:30:00,24.22,24.29,24.21,24.26,95679.0,21.7052,21.768,21.6963,21.7411,95679.0
2016-03-07 15:35:00,24.25,24.3,24.24,24.29,88590.0,21.7321,21.7769,21.7232,21.768,88590.0
2016-03-07 15:40:00,24.3,24.3,24.22,24.25,91131.0,21.7769,21.7769,21.7052,21.7321,91131.0
2016-03-07 15:45:00,24.26,24.26,24.21,24.21,76104.0,21.7411,21.7411,21.6963,21.6963,76104.0
2016-03-07 15:50:00,24.21,24.24,24.2,24.21,104711.0,21.6963,21.7232,21.6873,21.6963,104711.0
2016-03-07 15:55:00,24.21,24.26,24.19,24.25,378709.0,21.6963,21.7411,21.6784,21.7321,378709.0
2016-03-08 09:30:00,24.02,24.06,23.84,23.84,204159.0,21.526,21.5619,21.3647,21.3647,204159.0
2016-03-08 09:35:00,23.84,23.9,23.71,23.72,130857.0,21.3647,21.4185,21.2482,21.2572,130857.0
2016-03-08 09:40:00,23.71,23.88,23.69,23.84,108140.0,21.2482,21.4005,21.2303,21.3647,108140.0
2016-03-08 09:45:00,23.83,23.95,23.79,23.94,127614.0,21.3557,21.4633,21.3199,21.4543,127614.0
2016-03-08 09:50:00,23.94,24.03,23.93,23.97,241319.0,21.4543,21.535,21.4454,21.4812,241319.0
2016-03-08 09:55:00,23.97,24.02,23.95,23.99,224832.0,21.4812,21.526,21.4633,21.4991,224832.0
2016-03-08 10:00:00,24.0,24.09,23.99,24.07,151840.0,21.5081,21.5887,21.4991,21.5708,151840.0
2016-03-08 10:05:00,24.07,24.07,23.98,23.99,70948.0,21.5708,21.5708,21.4902,21.4991,70948.0
2016-03-08 10:10:00,23.99,24.12,23.98,24.08,82095.0,21.4991,21.6156,21.4902,21.5798,82095.0
2016-03-08 10:15:00,24.08,24.14,24.06,24.09,84799.0,21.5798,21.6335,21.5619,21.5887,84799.0
2016-03-08 10:20:00,24.09,24.2,24.08,24.15,83294.0,21.5887,21.6873,21.5798,21.6425,83294.0
2016-03-08 10:25:00,24.15,24.15,24.06,24.07,77334.0,21.6425,21.6425,21.5619,21.5708,77334.0
2016-03-08 10:30:00,24.07,24.13,24.04,24.11,129494.0,21.5708,21.6246,21.5439,21.6067,129494.0
2016-03-08 10:35:00,24.11,24.16,24.1,24.13,47273.0,21.6067,21.6515,21.5977,21.6246,47273.0
2016-03-08 10:40:00,24.13,24.13,24.07,24.07,61657.0,21.6246,21.6246,21.5708,21.5708,61657.0
2016-03-08 10:45:00,24.07,24.14,24.05,24.12,83125.0,21.5708,21.6335,21.5529,21.6156,83125.0
2016-03-08 10:50:00,24.12,24.17,24.11,24.16,106002.0,21.6156,21.6604,21.6067,21.6515,106002.0
2016-03-08 10:55:00,24.15,24.18,24.13,24.17,78176.0,21.6425,21.6694,21.6246,21.6604,78176.0
2016-03-08 11:00:00,24.17,24.24,24.16,24.21,72226.0,21.6604,21.7232,21.6515,21.6963,72226.0
2016-03-08 11:05:00,24.22,24.25,24.2,24.23,65819.0,21.7052,21.7321,21.6873,21.7142,65819.0
2016-03-08 11:10:00,24.24,24.25,24.18,24.19,65263.0,21.7232,21.7321,21.6694,21.6784,65263.0
2016-03-08 11:15:00,24.19,24.29,24.19,24.26,106459.0,21.6784,21.768,21.6784,21.7411,106459.0
2016-03-08 11:20:00,24.25,24.28,24.22,24.25,65777.0,21.7321,21.759,21.7052,21.7321,65777.0
2016-03-08 11:25:00,24.25,24.33,24.24,24.24,95074.0,21.7321,21.8038,21.7232,21.7232,95074.0
2016-03-08 11:30:00,24.24,24.29,24.23,24.23,66379.0,21.7232,21.768,21.7142,21.7142,66379.0
2016-03-08 11:35:00,24.25,24.26,24.2,24.22,78829.0,21.7321,21.7411,21.6873,21.7052,78829.0
2016-03-08 11:40:00,24.23,24.23,24.18,24.21,69753.0,21.7142,21.7142,21.6694,21.6963,69753.0
2016-03-08 11:45:00,24.21,24.24,24.21,24.21,49836.0,21.6963,21.7232,21.6963,21.6963,49836.0
2016-03-08 11:50:00,24.22,24.29,24.22,24.28,68185.0,21.7052,21.768,21.7052,21.759,68185.0
2016-03-08 11:55:00,24.28,24.31,24.23,24.27,42114.0,21.759,21.7859,21.7142,21.75,42114.0
2016-03-08 12:00:00,24.26,24.3,24.25,24.28,39341.0,21.7411,21.7769,21.7321,21.759,39341.0
2016-03-08 12:05:00,24.29,24.33,24.28,24.31,81823.0,21.768,21.8038,21.759,21.7859,81823.0
2016-03-08 12:10:00,24.31,24.36,24.31,24.33,149983.0,21.7859,21.8307,21.7859,21.8038,149983.0
2016-03-08 12:15:00,24.33,24.38,24.29,24.34,105543.0,21.8038,21.8486,21.768,21.8128,105543.0
2016-03-08 12:20:00,24.35,24.39,24.34,24.36,63561.0,21.8217,21.8576,21.8128,21.8307,63561.0
2016-03-08 12:25:00,24.36,24.36,24.33,24.35,52286.0,21.8307,21.8307,21.8038,21.8217,52286.0
2016-03-08 12:30:00,24.35,24.38,24.3,24.33,101212.0,21.8217,21.8486,21.7769,21.8038,101212.0
2016-03-08 12:35:00,24.32,24.34,24.3,24.33,25775.0,21.7949,21.8128,21.7769,21.8038,25775.0
2016-03-08 12:40:00,24.33,24.34,24.32,24.34,27635.0,21.8038,21.8128,21.7949,21.8128,27635.0
2016-03-08 12:45:00,24.34,24.34,24.26,24.32,68996.0,21.8128,21.8128,21.7411,21.7949,68996.0
2016-03-08 12:50:00,24.31,24.32,24.28,24.31,35863.0,21.7859,21.7949,21.759,21.7859,35863.0
2016-03-08 12:55:00,24.31,24.34,24.31,24.32,58278.0,21.7859,21.8128,21.7859,21.7949,58278.0
2016-03-08 13:00:00,24.32,24.33,24.3,24.33,42280.0,21.7949,21.8038,21.7769,21.8038,42280.0
2016-03-08 13:05:00,24.33,24.34,24.3,24.31,51105.0,21.8038,21.8128,21.7769,21.7859,51105.0
2016-03-08 13:10:00,24.32,24.32,24.27,24.28,57649.0,21.7949,21.7949,21.75,21.759,57649.0
2016-03-08 13:15:00,24.28,24.35,24.27,24.32,56880.0,21.759,21.8217,21.75,21.7949,56880.0
2016-03-08 13:20:00,24.33,24.36,24.32,24.33,63897.0,21.8038,21.8307,21.7949,21.8038,63897.0
2016-03-08 13:25:00,24.34,24.35,24.31,24.32,55834.0,21.8128,21.8217,21.7859,21.7949,55834.0
2016-03-08 13:30:00,24.32,24.35,24.32,24.34,28039.0,21.7949,21.8217,21.7949,21.8128,28039.0
2016-03-08 13:35:00,24.34,24.38,24.34,24.35,75694.0,21.8128,21.8486,21.8128,21.8217,75694.0
2016-03-08 13:40:00,24.35,24.36,24.33,24.33,34090.0,21.8217,21.8307,21.8038,21.8038,34090.0
2016-03-08 13:45:00,24.34,24.35,24.31,24.31,63304.0,21.8128,21.8217,21.7859,21.7859,63304.0
2016-03-08 13:50:00,24.31,24.32,24.25,24.29,2153021.0,21.7859,21.7949,21.7321,21.768,2153021.0
2016-03-08 13:55:00,24.3,24.35,24.24,24.25,225698.0,21.7769,21.8217,21.7232,21.7321,225698.0
2016-03-08 14:00:00,24.25,24.25,24.16,24.22,200180.0,21.7321,21.7321,21.6515,21.7052,200180.0
2016-03-08 14:05:00,24.22,24.27,24.21,24.26,68273.0,21.7052,21.75,21.6963,21.7411,68273.0
2016-03-08 14:10:00,24.26,24.39,24.25,24.37,118393.0,21.7411,21.8576,21.7321,21.8397,118393.0
2016-03-08 14:15:00,24.37,24.38,24.3,24.36,85297.0,21.8397,21.8486,21.7769,21.8307,85297.0
2016-03-08 14:20:00,24.37,24.39,24.32,24.33,77510.0,21.8397,21.8576,21.7949,21.8038,77510.0
2016-03-08 14:25:00,24.32,24.34,24.27,24.31,61686.0,21.7949,21.8128,21.75,21.7859,61686.0
2016-03-08 14:30:00,24.3,24.32,24.29,24.3,33987.0,21.7769,21.7949,21.768,21.7769,33987.0
2016-03-08 14:35:00,24.3,24.31,24.22,24.25,76440.0,21.7769,21.7859,21.7052,21.7321,76440.0
2016-03-08 14:40:00,24.25,24.26,24.22,24.25,80742.0,21.7321,21.7411,21.7052,21.7321,80742.0
2016-03-08 14:45:00,24.25,24.28,24.24,24.25,49315.0,21.7321,21.759,21.7232,21.7321,49315.0
2016-03-08 14:50:00,24.25,24.26,24.2,24.25,342759.0,21.7321,21.7411,21.6873,21.7321,342759.0
2016-03-08 14:55:00,24.25,24.26,24.22,24.24,72602.0,21.7321,21.7411,21.7052,21.7232,72602.0
2016-03-08 15:00:00,24.23,24.26,24.19,24.19,80610.0,21.7142,21.7411,21.6784,21.6784,80610.0
2016-03-08 15:05:00,24.2,24.22,24.19,24.21,74554.0,21.6873,21.7052,21.6784,21.6963,74554.0
2016-03-08 15:10:00,24.21,24.22,24.16,24.18,156435.0,21.6963,21.7052,21.6515,21.6694,156435.0
2016-03-08 15:15:00,24.18,24.18,24.14,24.14,84007.0,21.6694,21.6694,21.6335,21.6335,84007.0
2016-03-08 15:20:00,24.14,24.19,24.11,24.19,134123.0,21.6335,21.6784,21.6067,21.6784,134123.0
2016-03-08 15:25:00,24.19,24.2,24.16,24.16,61849.0,21.6784,21.6873,21.6515,21.6515,61849.0
2016-03-08 15:30:00,24.17,24.2,24.16,24.2,78350.0,21.6604,21.6873,21.6515,21.6873,78350.0
2016-03-08 15:35:00,24.2,24.2,24.14,24.14,153161.0,21.6873,21.6873,21.6335,21.6335,153161.0
2016-03-08 15:40:00,24.14,24.18,24.13,24.16,216446.0,21.6335,21.6694,21.6246,21.6515,216446.0
2016-03-08 15:45:00,24.16,24.17,24.12,24.13,201371.0,21.6515,21.6604,21.6156,21.6246,201371.0
2016-03-08 15:50:00,24.13,24.13,24.06,24.06,368126.0,21.6246,21.6246,21.5619,21.5619,368126.0
2016-03-08 15:55:00,24.06,24.1,24.04,24.07,559193.0,21.5619,21.5977,21.5439,21.5708,559193.0
2016-03-09 09:30:00,24.34,24.49,24.22,24.27,1023099.0,21.8128,21.9472,21.7052,21.75,1023099.0
2016-03-09 09:35:00,24.26,24.3,24.14,24.17,256881.0,21.7411,21.7769,21.6335,21.6604,256881.0
2016-03-09 09:40:00,24.17,24.19,24.06,24.09,400475.0,21.6604,21.6784,21.5619,21.5887,400475.0
2016-03-09 09:45:00,24.09,24.15,24.04,24.1,312472.0,21.5887,21.6425,21.5439,21.5977,312472.0
2016-03-09 09:50:00,24.1,24.12,23.98,24.0,184682.0,21.5977,21.6156,21.4902,21.5081,184682.0
2016-03-09 09:55:00,24.0,24.01,23.96,23.99,196311.0,21.5081,21.517,21.4722,21.4991,196311.0
2016-03-09 10:00:00,23.99,24.07,23.96,24.01,284244.0,21.4991,21.5708,21.4722,21.517,284244.0
2016-03-09 10:05:00,24.02,24.02,23.93,23.96,236215.0,21.526,21.526,21.4454,21.4722,236215.0
2016-03-09 10:10:00,23.96,24.07,23.91,23.93,230297.0,21.4722,21.5708,21.4274,21.4454,230297.0
2016-03-09 10:15:00,23.93,24.0,23.87,23.89,94575.0,21.4454,21.5081,21.3916,21.4095,94575.0
2016-03-09 10:20:00,23.89,23.91,23.86,23.91,206881.0,21.4095,21.4274,21.3826,21.4274,206881.0
2016-03-09 10:25:00,23.91,23.96,23.88,23.95,184942.0,21.4274,21.4722,21.4005,21.4633,184942.0
2016-03-09 10:30:00,23.95,23.99,23.93,23.98,399549.0,21.4633,21.4991,21.4454,21.4902,399549.0
2016-03-09 10:35:00,23.98,23.99,23.93,23.96,137451.0,21.4902,21.4991,21.4454,21.4722,137451.0
2016-03-09 10:40:00,23.96,23.96,23.85,23.86,160541.0,21.4722,21.4722,21.3737,21.3826,160541.0
2016-03-09 10:45:00,23.86,23.89,23.82,23.84,97715.0,21.3826,21.4095,21.3468,21.3647,97715.0
2016-03-09 10:50:00,23.84,23.84,23.75,23.77,133952.0,21.3647,21.3647,21.284,21.302,133952.0
2016-03-09 10:55:00,23.76,23.78,23.7,23.76,193677.0,21.293,21.3109,21.2392,21.293,193677.0
2016-03-09 11:00:00,23.76,23.89,23.76,23.89,127657.0,21.293,21.4095,21.293,21.4095,127657.0
2016-03-09 11:05:00,23.88,23.96,23.88,23.96,142881.0,21.4005,21.4722,21.4005,21.4722,142881.0
2016-03-09 11:10:00,23.96,23.98,23.89,23.91,81925.0,21.4722,21.4902,21.4095,21.4274,81925.0
2016-03-09 11:15:00,23.92,23.96,23.89,23.96,66397.0,21.4364,21.4722,21.4095,21.4722,66397.0
2016-03-09 11:20:00,23.96,23.97,23.93,23.97,64458.0,21.4722,21.4812,21.4454,21.4812,64458.0
2016-03-09 11:25:00,23.96,23.99,23.91,23.93,79282.0,21.4722,21.4991,21.4274,21.4454,79282.0
2016-03-09 11:30:00,23.93,24.0,23.93,23.94,77603.0,21.4454,21.5081,21.4454,21.4543,77603.0
2016-03-09 11:35:00,23.94,24.01,23.93,24.0,84467.0,21.4543,21.517,21.4454,21.5081,84467.0
2016-03-09 11:40:00,23.99,24.0,23.95,24.0,46469.0,21.4991,21.5081,21.4633,21.5081,46469.0
2016-03-09 11:45:00,24.0,24.0,23.97,24.0,83399.0,21.5081,21.5081,21.4812,21.5081,83399.0
2016-03-09 11:50:00,24.0,24.01,23.97,23.99,101561.0,21.5081,21.517,21.4812,21.4991,101561.0
2016-03-09 11:55:00,24.0,24.01,23.97,23.98,74288.0,21.5081,21.517,21.4812,21.4902,74288.0
2016-03-09 12:00:00,23.98,24.0,23.97,24.0,55885.0,21.4902,21.5081,21.4812,21.5081,55885.0
2016-03-09 12:05:00,24.0,24.01,23.97,23.99,105985.0,21.5081,21.517,21.4812,21.4991,105985.0
2016-03-09 12:10:00,23.98,23.99,23.97,23.97,33033.0,21.4902,21.4991,21.4812,21.4812,33033.0
2016-03-09 12:15:00,23.97,23.98,23.93,23.94,75694.0,21.4812,21.4902,21.4454,21.4543,75694.0
2016-03-09 12:20:00,23.94,23.95,23.92,23.95,48842.0,21.4543,21.4633,21.4364,21.4633,48842.0
2016-03-09 12:25:00,23.94,24.01,23.93,24.0,54457.0,21.4543,21.517,21.4454,21.5081,54457.0
2016-03-09 12:30:00,24.01,24.02,23.99,24.0,68858.0,21.517,21.526,21.4991,21.5081,68858.0
2016-03-09 12:35:00,23.99,24.0,23.96,23.99,51024.0,21.4991,21.5081,21.4722,21.4991,51024.0
2016-03-09 12:40:00,24.0,24.02,23.93,23.94,160856.0,21.5081,21.526,21.4454,21.4543,160856.0
2016-03-09 12:45:00,23.94,23.94,23.89,23.89,107608.0,21.4543,21.4543,21.4095,21.4095,107608.0
2016-03-09 12:50:00,23.9,23.93,23.89,23.89,39433.0,21.4185,21.4454,21.4095,21.4095,39433.0
2016-03-09 12:55:00,23.89,23.9,23.86,23.87,52293.0,21.4095,21.4185,21.3826,21.3916,52293.0
2016-03-09 13:00:00,23.87,23.89,23.85,23.88,56011.0,21.3916,21.4095,21.3737,21.4005,56011.0
2016-03-09 13:05:00,23.88,23.88,23.83,23.85,64088.0,21.4005,21.4005,21.3557,21.3737,64088.0
2016-03-09 13:10:00,23.85,23.89,23.85,23.86,42421.0,21.3737,21.4095,21.3737,21.3826,42421.0
2016-03-09 13:15:00,23.86,23.87,23.83,23.84,46371.0,21.3826,21.3916,21.3557,21.3647,46371.0
2016-03-09 13:20:00,23.84,23.85,23.81,23.83,48094.0,21.3647,21.3737,21.3378,21.3557,48094.0
2016-03-09 13:25:00,23.83,23.85,23.81,23.83,41155.0,21.3557,21.3737,21.3378,21.3557,41155.0
2016-03-09 13:30:00,23.83,23.88,23.83,23.85,52840.0,21.3557,21.4005,21.3557,21.3737,52840.0
2016-03-09 13:35:00,23.85,23.88,23.84,23.85,32380.0,21.3737,21.4005,21.3647,21.3737,32380.0
2016-03-09 13:40:00,23.85,23.86,23.83,23.86,45536.0,21.3737,21.3826,21.3557,21.3826,45536.0
2016-03-09 13:45:00,23.85,23.91,23.85,23.9,64945.0,21.3737,21.4274,21.3737,21.4185,64945.0
2016-03-09 13:50:00,23.9,23.91,23.87,23.9,62174.0,21.4185,21.4274,21.3916,21.4185,62174.0
2016-03-09 13:55:00,23.9,23.91,23.87,23.88,109069.0,21.4185,21.4274,21.3916,21.4005,109069.0
2016-03-09 14:00:00,23.88,23.89,23.87,23.88,63468.0,21.4005,21.4095,21.3916,21.4005,63468.0
2016-03-09 14:05:00,23.89,23.89,23.86,23.88,84923.0,21.4095,21.4095,21.3826,21.4005,84923.0
2016-03-09 14:10:00,23.89,23.89,23.86,23.87,60855.0,21.4095,21.4095,21.3826,21.3916,60855.0
2016-03-09 14:15:00,23.86,23.92,23.86,23.91,150258.0,21.3826,21.4364,21.3826,21.4274,150258.0
2016-03-09 14:20:00,23.91,23.92,23.88,23.91,87544.0,21.4274,21.4364,21.4005,21.4274,87544.0
2016-03-09 14:25:00,23.92,23.95,23.91,23.93,75198.0,21.4364,21.4633,21.4274,21.4454,75198.0
2016-03-09 14:30:00,23.93,23.94,23.91,23.92,56882.0,21.4454,21.4543,21.4274,21.4364,56882.0
2016-03-09 14:35:00,23.91,23.95,23.91,23.95,99991.0,21.4274,21.4633,21.4274,21.4633,99991.0
2016-03-09 14:40:00,23.95,23.95,23.92,23.94,72622.0,21.4633,21.4633,21.4364,21.4543,72622.0
2016-03-09 14:45:00,23.95,23.97,23.93,23.96,70674.0,21.4633,21.4812,21.4454,21.4722,70674.0
2016-03-09 14:50:00,23.95,23.98,23.92,23.93,67554.0,21.4633,21.4902,21.4364,21.4454,67554.0
2016-03-09 14:55:00,23.94,23.95,23.9,23.92,75951.0,21.4543,21.4633,21.4185,21.4364,75951.0
2016-03-09 15:00:00,23.92,23.95,23.91,23.94,82194.0,21.4364,21.4633,21.4274,21.4543,82194.0
2016-03-09 15:05:00,23.95,23.96,23.89,23.89,87484.0,21.4633,21.4722,21.4095,21.4095,87484.0
2016-03-09 15:10:00,23.89,23.92,23.88,23.89,81587.0,21.4095,21.4364,21.4005,21.4095,81587.0
2016-03-09 15:15:00,23.89,23.9,23.86,23.88,95990.0,21.4095,21.4185,21.3826,21.4005,95990.0
2016-03-09 15:20:00,23.88,23.89,23.85,23.86,108853.0,21.4005,21.4095,21.3737,21.3826,108853.0
2016-03-09 15:25:00,23.86,23.91,23.85,23.9,115282.0,21.3826,21.4274,21.3737,21.4185,115282.0
2016-03-09 15:30:00,23.9,23.91,23.86,23.89,214939.0,21.4185,21.4274,21.3826,21.4095,214939.0
2016-03-09 15:35:00,23.89,23.9,23.87,23.88,148735.0,21.4095,21.4185,21.3916,21.4005,148735.0
2016-03-09 15:40:00,23.88,23.94,23.86,23.93,284907.0,21.4005,21.4543,21.3826,21.4454,284907.0
2016-03-09 15:45:00,23.93,23.93,23.92,23.93,156463.0,21.4454,21.4454,21.4364,21.4454,156463.0
2016-03-09 15:50:00,23.93,23.95,23.91,23.95,508463.0,21.4454,21.4633,21.4274,21.4633,508463.0
2016-03-09 15:55:00,23.95,23.95,23.91,23.95,844418.0,21.4633,21.4633,21.4274,21.4633,844418.0
2016-03-10 09:30:00,24.04,24.1,23.76,23.77,291847.0,21.5439,21.5977,21.293,21.302,291847.0
2016-03-10 09:35:00,23.77,23.81,23.52,23.52,377108.0,21.302,21.3378,21.0779,21.0779,377108.0
2016-03-10 09:40:00,23.52,23.53,23.43,23.47,512267.0,21.0779,21.0869,20.9973,21.0331,512267.0
2016-03-10 09:45:00,23.46,23.5,23.32,23.5,522576.0,21.0242,21.06,20.8987,21.06,522576.0
2016-03-10 09:50:00,23.49,23.58,23.45,23.55,206055.0,21.051,21.1317,21.0152,21.1048,206055.0
2016-03-10 09:55:00,23.54,23.57,23.48,23.5,186983.0,21.0958,21.1227,21.0421,21.06,186983.0
2016-03-10 10:00:00,23.5,23.52,23.43,23.44,333752.0,21.06,21.0779,20.9973,21.0062,333752.0
2016-03-10 10:05:00,23.43,23.44,23.27,23.27,232947.0,20.9973,21.0062,20.8539,20.8539,232947.0
2016-03-10 10:10:00,23.27,23.43,23.26,23.43,259909.0,20.8539,20.9973,20.8449,20.9973,259909.0
2016-03-10 10:15:00,23.43,23.46,23.28,23.3,283773.0,20.9973,21.0242,20.8628,20.8808,283773.0
2016-03-10 10:20:00,23.29,23.4,23.29,23.37,289533.0,20.8718,20.9704,20.8718,20.9435,289533.0
2016-03-10 10:25:00,23.37,23.38,23.21,23.23,308620.0,20.9435,20.9525,20.8001,20.818,308620.0
2016-03-10 10:30:00,23.22,23.23,23.1,23.17,390112.0,20.8091,20.818,20.7015,20.7643,390112.0
2016-03-10 10:35:00,23.16,23.24,23.15,23.23,206868.0,20.7553,20.827,20.7463,20.818,206868.0
2016-03-10 10:40:00,23.23,23.35,23.22,23.35,232327.0,20.818,20.9256,20.8091,20.9256,232327.0
2016-03-10 10:45:00,23.35,23.41,23.34,23.38,301023.0,20.9256,20.9793,20.9166,20.9525,301023.0
2016-03-10 10:50:00,23.37,23.41,23.34,23.39,141820.0,20.9435,20.9793,20.9166,20.9614,141820.0
2016-03-10 10:55:00,23.39,23.4,23.24,23.26,140086.0,20.9614,20.9704,20.827,20.8449,140086.0
2016-03-10 11:00:00,23.26,23.3,23.2,23.21,144867.0,20.8449,20.8808,20.7911,20.8001,144867.0
2016-03-10 11:05:00,23.21,23.33,23.2,23.32,107176.0,20.8001,20.9076,20.7911,20.8987,107176.0
2016-03-10 11:10:00,23.31,23.34,23.28,23.32,65941.0,20.8897,20.9166,20.8628,20.8987,65941.0
2016-03-10 11:15:00,23.32,23.33,23.26,23.27,80903.0,20.8987,20.9076,20.8449,20.8539,80903.0
2016-03-10 11:20:00,23.25,23.3,23.24,23.26,107185.0,20.836,20.8808,20.827,20.8449,107185.0
2016-03-10 11:25:00,23.26,23.27,23.19,23.21,198038.0,20.8449,20.8539,20.7822,20.8001,198038.0
2016-03-10 11:30:00,23.21,23.26,23.16,23.19,181801.0,20.8001,20.8449,20.7553,20.7822,181801.0
2016-03-10 11:35:00,23.2,23.24,23.18,23.21,69076.0,20.7911,20.827,20.7732,20.8001,69076.0
2016-03-10 11:40:00,23.21,23.28,23.21,23.22,33952.0,20.8001,20.8628,20.8001,20.8091,33952.0
2016-03-10 11:45:00,23.22,23.24,23.18,23.19,100986.0,20.8091,20.827,20.7732,20.7822,100986.0
2016-03-10 11:50:00,23.19,23.22,23.18,23.21,100949.0,20.7822,20.8091,20.7732,20.8001,100949.0
2016-03-10 11:55:00,23.22,23.25,23.19,23.2,83735.0,20.8091,20.836,20.7822,20.7911,83735.0
2016-03-10 12:00:00,23.2,23.27,23.19,23.24,34505.0,20.7911,20.8539,20.7822,20.827,34505.0
2016-03-10 12:05:00,23.24,23.25,23.2,23.2,54420.0,20.827,20.836,20.7911,20.7911,54420.0
2016-03-10 12:10:00,23.2,23.28,23.2,23.24,58328.0,20.7911,20.8628,20.7911,20.827,58328.0
2016-03-10 12:15:00,23.25,23.25,23.19,23.22,54163.0,20.836,20.836,20.7822,20.8091,54163.0
2016-03-10 12:20:00,23.22,23.23,23.16,23.16,102726.0,20.8091,20.818,20.7553,20.7553,102726.0
2016-03-10 12:25:00,23.16,23.19,23.15,23.17,78302.0,20.7553,20.7822,20.7463,20.7643,78302.0
2016-03-10 12:30:00,23.17,23.19,23.14,23.17,70718.0,20.7643,20.7822,20.7374,20.7643,70718.0
2016-03-10 12:35:00,23.17,23.18,23.08,23.09,118923.0,20.7643,20.7732,20.6836,20.6926,118923.0
2016-03-10 12:40:00,23.09,23.11,23.05,23.05,208200.0,20.6926,20.7105,20.6567,20.6567,208200.0
2016-03-10 12:45:00,23.06,23.08,23.03,23.05,394717.0,20.6657,20.6836,20.6388,20.6567,394717.0
2016-03-10 12:50:00,23.05,23.07,23.02,23.03,82483.0,20.6567,20.6746,20.6298,20.6388,82483.0
2016-03-10 12:55:00,23.03,23.06,23.02,23.04,66164.0,20.6388,20.6657,20.6298,20.6478,66164.0
2016-03-10 13:00:00,23.04,23.05,23.01,23.01,43462.0,20.6478,20.6567,20.6209,20.6209,43462.0
2016-03-10 13:05:00,23.01,23.03,22.99,23.0,132886.0,20.6209,20.6388,20.603,20.6119,132886.0
2016-03-10 13:10:00,23.0,23.05,22.97,23.05,238682.0,20.6119,20.6567,20.585,20.6567,238682.0
2016-03-10 13:15:00,23.05,23.14,23.04,23.11,171016.0,20.6567,20.7374,20.6478,20.7105,171016.0
2016-03-10 13:20:00,23.11,23.13,23.07,23.1,105840.0,20.7105,20.7284,20.6746,20.7015,105840.0
2016-03-10 13:25:00,23.11,23.19,23.09,23.18,88351.0,20.7105,20.7822,20.6926,20.7732,88351.0
2016-03-10 13:30:00,23.17,23.28,23.15,23.28,109395.0,20.7643,20.8628,20.7463,20.8628,109395.0
2016-03-10 13:35:00,23.28,23.28,23.21,23.22,66738.0,20.8628,20.8628,20.8001,20.8091,66738.0
2016-03-10 13:40:00,23.22,23.22,23.17,23.17,52821.0,20.8091,20.8091,20.7643,20.7643,52821.0
2016-03-10 13:45:00,23.17,23.18,23.13,23.17,40749.0,20.7643,20.7732,20.7284,20.7643,40749.0
2016-03-10 13:50:00,23.16,23.2,23.16,23.2,34797.0,20.7553,20.7911,20.7553,20.7911,34797.0
2016-03-10 13:55:00,23.19,23.22,23.18,23.2,80838.0,20.7822,20.8091,20.7732,20.7911,80838.0
2016-03-10 14:00:00,23.2,23.23,23.18,23.21,48841.0,20.7911,20.818,20.7732,20.8001,48841.0
2016-03-10 14:05:00,23.2,23.21,23.14,23.14,66494.0,20.7911,20.8001,20.7374,20.7374,66494.0
2016-03-10 14:10:00,23.14,23.2,23.13,23.17,131059.0,20.7374,20.7911,20.7284,20.7643,131059.0
2016-03-10 14:15:00,23.17,23.21,23.15,23.2,80166.0,20.7643,20.8001,20.7463,20.7911,80166.0
2016-03-10 14:20:00,23.21,23.24,23.18,23.23,49590.0,20.8001,20.827,20.7732,20.818,49590.0
2016-03-10 14:25:00,23.23,23.26,23.21,23.25,48749.0,20.818,20.8449,20.8001,20.836,48749.0
2016-03-10 14:30:00,23.24,23.28,23.22,23.23,60968.0,20.827,20.8628,20.8091,20.818,60968.0
2016-03-10 14:35:00,23.23,23.26,23.22,23.24,55947.0,20.818,20.8449,20.8091,20.827,55947.0
2016-03-10 14:40:00,23.24,23.3,23.23,23.3,139920.0,20.827,20.8808,20.818,20.8808,139920.0
2016-03-10 14:45:00,23.29,23.32,23.28,23.3,80747.0,20.8718,20.8987,20.8628,20.8808,80747.0
2016-03-10 14:50:00,23.3,23.34,23.29,23.3,111752.0,20.8808,20.9166,20.8718,20.8808,111752.0
2016-03-10 14:55:00,23.3,23.31,23.28,23.29,575542.0,20.8808,20.8897,20.8628,20.8718,575542.0
2016-03-10 15:00:00,23.29,23.37,23.28,23.36,178415.0,20.8718,20.9435,20.8628,20.9345,178415.0
2016-03-10 15:05:00,23.37,23.46,23.36,23.46,138220.0,20.9435,21.0242,20.9345,21.0242,138220.0
2016-03-10 15:10:00,23.46,23.51,23.42,23.51,193068.0,21.0242,21.069,20.9883,21.069,193068.0
2016-03-10 15:15:00,23.5,23.6,23.49,23.57,843067.0,21.06,21.1496,21.051,21.1227,843067.0
2016-03-10 15:20:00,23.57,23.57,23.48,23.53,185406.0,21.1227,21.1227,21.0421,21.0869,185406.0
2016-03-10 15:25:00,23.54,23.65,23.53,23.64,253880.0,21.0958,21.1944,21.0869,21.1855,253880.0
2016-03-10 15:30:00,23.64,23.64,23.57,23.58,218032.0,21.1855,21.1855,21.1227,21.1317,218032.0
2016-03-10 15:35:00,23.58,23.6,23.53,23.58,218935.0,21.1317,21.1496,21.0869,21.1317,218935.0
2016-03-10 15:40:00,23.58,23.6,23.55,23.56,286324.0,21.1317,21.1496,21.1048,21.1138,286324.0
2016-03-10 15:45:00,23.56,23.57,23.53,23.54,196660.0,21.1138,21.1227,21.0869,21.0958,196660.0
2016-03-10 15:50:00,23.54,23.59,23.53,23.59,420118.0,21.0958,21.1407,21.0869,21.1407,420118.0
2016-03-10 15:55:00,23.59,23.7,23.58,23.69,1581716.0,21.1407,21.2392,21.1317,21.2303,1581716.0
2016-03-11 09:30:00,23.95,24.02,23.93,23.97,428744.0,21.4633,21.526,21.4454,21.4812,428744.0
2016-03-11 09:35:00,23.98,24.05,23.9,23.96,161443.0,21.4902,21.5529,21.4185,21.4722,161443.0
2016-03-11 09:40:00,23.97,24.01,23.9,23.98,219392.0,21.4812,21.517,21.4185,21.4902,219392.0
2016-03-11 09:45:00,23.99,24.01,23.93,24.0,116228.0,21.4991,21.517,21.4454,21.5081,116228.0
2016-03-11 09:50:00,24.0,24.03,23.96,24.02,157986.0,21.5081,21.535,21.4722,21.526,157986.0
2016-03-11 09:55:00,24.01,24.04,23.98,24.01,3580842.0,21.517,21.5439,21.4902,21.517,3580842.0
2016-03-11 10:00:00,24.02,24.02,23.96,23.98,250120.0,21.526,21.526,21.4722,21.4902,250120.0
2016-03-11 10:05:00,23.98,24.0,23.94,23.96,180048.0,21.4902,21.5081,21.4543,21.4722,180048.0
2016-03-11 10:10:00,23.96,23.98,23.95,23.96,102903.0,21.4722,21.4902,21.4633,21.4722,102903.0
2016-03-11 10:15:00,23.97,23.98,23.94,23.96,165736.0,21.4812,21.4902,21.4543,21.4722,165736.0
2016-03-11 10:20:00,23.97,24.0,23.95,23.99,185392.0,21.4812,21.5081,21.4633,21.4991,185392.0
2016-03-11 10:25:00,24.0,24.01,23.95,23.98,60061.0,21.5081,21.517,21.4633,21.4902,60061.0
2016-03-11 10:30:00,23.98,24.01,23.97,24.01,166443.0,21.4902,21.517,21.4812,21.517,166443.0
2016-03-11 10:35:00,24.01,24.07,24.0,24.05,272274.0,21.517,21.5708,21.5081,21.5529,272274.0
2016-03-11 10:40:00,24.05,24.08,24.05,24.08,201650.0,21.5529,21.5798,21.5529,21.5798,201650.0
2016-03-11 10:45:00,24.08,24.08,24.05,24.06,82852.0,21.5798,21.5798,21.5529,21.5619,82852.0
2016-03-11 10:50:00,24.06,24.06,24.02,24.04,113485.0,21.5619,21.5619,21.526,21.5439,113485.0
2016-03-11 10:55:00,24.04,24.04,24.03,24.03,81380.0,21.5439,21.5439,21.535,21.535,81380.0
2016-03-11 11:00:00,24.03,24.05,24.02,24.03,110801.0,21.535,21.5529,21.526,21.535,110801.0
2016-03-11 11:05:00,24.03,24.03,24.0,24.02,96259.0,21.535,21.535,21.5081,21.526,96259.0
2016-03-11 11:10:00,24.02,24.06,24.01,24.05,211162.0,21.526,21.5619,21.517,21.5529,211162.0
2016-03-11 11:15:00,24.05,24.07,24.04,24.06,163667.0,21.5529,21.5708,21.5439,21.5619,163667.0
2016-03-11 11:20:00,24.07,24.07,24.04,24.07,78293.0,21.5708,21.5708,21.5439,21.5708,78293.0
2016-03-11 11:25:00,24.07,24.07,24.03,24.03,138630.0,21.5708,21.5708,21.535,21.535,138630.0
2016-03-11 11:30:00,24.04,24.04,24.01,24.02,87653.0,21.5439,21.5439,21.517,21.526,87653.0
2016-03-11 11:35:00,24.02,24.02,23.98,24.0,88385.0,21.526,21.526,21.4902,21.5081,88385.0
2016-03-11 11:40:00,24.0,24.01,23.98,24.0,102020.0,21.5081,21.517,21.4902,21.5081,102020.0
2016-03-11 11:45:00,24.0,24.0,23.97,23.98,121197.0,21.5081,21.5081,21.4812,21.4902,121197.0
2016-03-11 11:50:00,23.97,24.0,23.97,24.0,69465.0,21.4812,21.5081,21.4812,21.5081,69465.0
2016-03-11 11:55:00,24.0,24.0,23.97,23.98,76090.0,21.5081,21.5081,21.4812,21.4902,76090.0
2016-03-11 12:00:00,23.98,24.0,23.97,24.0,24332.0,21.4902,21.5081,21.4812,21.5081,24332.0
2016-03-11 12:05:00,24.0,24.01,23.99,24.0,35800.0,21.5081,21.517,21.4991,21.5081,35800.0
2016-03-11 12:10:00,24.0,24.0,23.99,24.0,25775.0,21.5081,21.5081,21.4991,21.5081,25775.0
2016-03-11 12:15:00,24.0,24.01,23.99,24.0,110866.0,21.5081,21.517,21.4991,21.5081,110866.0
2016-03-11 12:20:00,24.0,24.0,23.98,24.0,26997.0,21.5081,21.5081,21.4902,21.5081,26997.0
2016-03-11 12:25:00,24.0,24.0,23.99,24.0,42023.0,21.5081,21.5081,21.4991,21.5081,42023.0
2016-03-11 12:30:00,24.0,24.0,23.98,24.0,41337.0,21.5081,21.5081,21.4902,21.5081,41337.0
2016-03-11 12:35:00,24.0,24.0,23.98,24.0,35127.0,21.5081,21.5081,21.4902,21.5081,35127.0
2016-03-11 12:40:00,24.0,24.01,23.97,23.99,96590.0,21.5081,21.517,21.4812,21.4991,96590.0
2016-03-11 12:45:00,23.98,24.0,23.97,23.98,32952.0,21.4902,21.5081,21.4812,21.4902,32952.0
2016-03-11 12:50:00,23.98,24.0,23.97,24.0,52737.0,21.4902,21.5081,21.4812,21.5081,52737.0
2016-03-11 12:55:00,24.0,24.0,23.98,23.99,26653.0,21.5081,21.5081,21.4902,21.4991,26653.0
2016-03-11 13:00:00,23.99,24.0,23.96,23.98,46604.0,21.4991,21.5081,21.4722,21.4902,46604.0
2016-03-11 13:05:00,23.97,23.98,23.94,23.94,51520.0,21.4812,21.4902,21.4543,21.4543,51520.0
2016-03-11 13:10:00,23.94,23.99,23.94,23.99,49007.0,21.4543,21.4991,21.4543,21.4991,49007.0
2016-03-11 13:15:00,23.98,23.99,23.97,23.98,42366.0,21.4902,21.4991,21.4812,21.4902,42366.0
2016-03-11 13:20:00,23.99,24.0,23.97,24.0,62609.0,21.4991,21.5081,21.4812,21.5081,62609.0
2016-03-11 13:25:00,24.0,24.01,23.98,23.98,53789.0,21.5081,21.517,21.4902,21.4902,53789.0
2016-03-11 13:30:00,23.99,24.0,23.98,23.99,34590.0,21.4991,21.5081,21.4902,21.4991,34590.0
2016-03-11 13:35:00,23.98,23.99,23.98,23.98,17071.0,21.4902,21.4991,21.4902,21.4902,17071.0
2016-03-11 13:40:00,23.98,24.0,23.97,23.98,78810.0,21.4902,21.5081,21.4812,21.4902,78810.0
2016-03-11 13:45:00,23.98,24.0,23.96,24.0,38940.0,21.4902,21.5081,21.4722,21.5081,38940.0
2016-03-11 13:50:00,24.0,24.0,23.99,24.0,40169.0,21.5081,21.5081,21.4991,21.5081,40169.0
2016-03-11 13:55:00,24.0,24.01,23.99,24.0,89193.0,21.5081,21.517,21.4991,21.5081,89193.0
2016-03-11 14:00:00,24.01,24.01,23.99,24.0,73671.0,21.517,21.517,21.4991,21.5081,73671.0
2016-03-11 14:05:00,24.0,24.01,23.99,23.99,245251.0,21.5081,21.517,21.4991,21.4991,245251.0
2016-03-11 14:10:00,24.0,24.0,23.99,23.99,48557.0,21.5081,21.5081,21.4991,21.4991,48557.0
2016-03-11 14:15:00,24.0,24.0,23.99,24.0,14688.0,21.5081,21.5081,21.4991,21.5081,14688.0
2016-03-11 14:20:00,23.99,24.01,23.99,24.0,84013.0,21.4991,21.517,21.4991,21.5081,84013.0
2016-03-11 14:25:00,23.99,24.0,23.97,23.97,46084.0,21.4991,21.5081,21.4812,21.4812,46084.0
2016-03-11 14:30:00,23.97,23.99,23.97,23.97,33206.0,21.4812,21.4991,21.4812,21.4812,33206.0
2016-03-11 14:35:00,23.98,23.98,23.97,23.98,13165.0,21.4902,21.4902,21.4812,21.4902,13165.0
2016-03-11 14:40:00,23.97,24.0,23.96,23.99,82525.0,21.4812,21.5081,21.4722,21.4991,82525.0
2016-03-11 14:45:00,24.0,24.0,23.98,23.98,99554.0,21.5081,21.5081,21.4902,21.4902,99554.0
2016-03-11 14:50:00,23.98,24.0,23.98,23.98,82316.0,21.4902,21.5081,21.4902,21.4902,82316.0
2016-03-11 14:55:00,23.98,23.99,23.96,23.98,89414.0,21.4902,21.4991,21.4722,21.4902,89414.0
2016-03-11 15:00:00,23.98,24.0,23.96,23.98,124796.0,21.4902,21.5081,21.4722,21.4902,124796.0
2016-03-11 15:05:00,23.99,24.01,23.97,24.0,375429.0,21.4991,21.517,21.4812,21.5081,375429.0
2016-03-11 15:10:00,23.99,24.0,23.99,24.0,80003.0,21.4991,21.5081,21.4991,21.5081,80003.0
2016-03-11 15:15:00,23.99,24.0,23.99,23.99,58377.0,21.4991,21.5081,21.4991,21.4991,58377.0
2016-03-11 15:20:00,24.0,24.0,23.99,24.0,188502.0,21.5081,21.5081,21.4991,21.5081,188502.0
2016-03-11 15:25:00,24.0,24.0,23.99,23.99,103830.0,21.5081,21.5081,21.4991,21.4991,103830.0
2016-03-11 15:30:00,23.99,24.0,23.99,23.99,79311.0,21.4991,21.5081,21.4991,21.4991,79311.0
2016-03-11 15:35:00,24.0,24.0,23.99,24.0,117615.0,21.5081,21.5081,21.4991,21.5081,117615.0
2016-03-11 15:40:00,24.0,24.01,23.99,24.0,283442.0,21.5081,21.517,21.4991,21.5081,283442.0
2016-03-11 15:45:00,24.0,24.01,23.99,23.99,186072.0,21.5081,21.517,21.4991,21.4991,186072.0
2016-03-11 15:50:00,24.0,24.03,24.0,24.03,390514.0,21.5081,21.535,21.5081,21.535,390514.0
2016-03-11 15:55:00,24.03,24.05,24.0,24.01,675274.0,21.535,21.5529,21.5081,21.517,675274.0
2016-03-14 09:30:00,24.02,24.06,23.9,23.97,287101.0,21.526,21.5619,21.4185,21.4812,287101.0
2016-03-14 09:35:00,23.97,24.08,23.96,24.01,93851.0,21.4812,21.5798,21.4722,21.517,93851.0
2016-03-14 09:40:00,24.01,24.06,23.95,23.96,87993.0,21.517,21.5619,21.4633,21.4722,87993.0
2016-03-14 09:45:00,23.96,24.03,23.96,24.03,39161.0,21.4722,21.535,21.4722,21.535,39161.0
2016-03-14 09:50:00,24.02,24.04,23.94,23.95,181661.0,21.526,21.5439,21.4543,21.4633,181661.0
2016-03-14 09:55:00,23.97,24.0,23.96,23.99,53713.0,21.4812,21.5081,21.4722,21.4991,53713.0
2016-03-14 10:00:00,23.99,24.04,23.99,24.0,88447.0,21.4991,21.5439,21.4991,21.5081,88447.0
2016-03-14 10:05:00,24.0,24.08,23.99,24.01,157985.0,21.5081,21.5798,21.4991,21.517,157985.0
2016-03-14 10:10:00,23.99,24.0,23.97,23.98,126679.0,21.4991,21.5081,21.4812,21.4902,126679.0
2016-03-14 10:15:00,23.98,24.0,23.95,23.96,143176.0,21.4902,21.5081,21.4633,21.4722,143176.0
2016-03-14 10:20:00,23.97,23.98,23.94,23.96,75865.0,21.4812,21.4902,21.4543,21.4722,75865.0
2016-03-14 10:25:00,23.96,23.98,23.94,23.94,148054.0,21.4722,21.4902,21.4543,21.4543,148054.0
2016-03-14 10:30:00,23.94,24.0,23.9,23.95,135786.0,21.4543,21.5081,21.4185,21.4633,135786.0
2016-03-14 10:35:00,23.95,23.97,23.93,23.95,51486.0,21.4633,21.4812,21.4454,21.4633,51486.0
2016-03-14 10:40:00,23.96,24.01,23.95,23.99,213937.0,21.4722,21.517,21.4633,21.4991,213937.0
2016-03-14 10:45:00,24.0,24.02,23.99,23.99,88712.0,21.5081,21.526,21.4991,21.4991,88712.0
2016-03-14 10:50:00,24.0,24.0,23.99,24.0,15820.0,21.5081,21.5081,21.4991,21.5081,15820.0
2016-03-14 10:55:00,23.99,24.01,23.97,23.99,90500.0,21.4991,21.517,21.4812,21.4991,90500.0
2016-03-14 11:00:00,24.0,24.0,23.98,23.99,44162.0,21.5081,21.5081,21.4902,21.4991,44162.0
2016-03-14 11:05:00,23.99,24.01,23.98,23.98,83357.0,21.4991,21.517,21.4902,21.4902,83357.0
2016-03-14 11:10:00,23.98,24.01,23.98,23.98,82135.0,21.4902,21.517,21.4902,21.4902,82135.0
2016-03-14 11:15:00,23.99,24.0,23.98,24.0,46005.0,21.4991,21.5081,21.4902,21.5081,46005.0
2016-03-14 11:20:00,24.0,24.01,23.98,23.99,102720.0,21.5081,21.517,21.4902,21.4991,102720.0
2016-03-14 11:25:00,23.98,24.01,23.98,23.99,89457.0,21.4902,21.517,21.4902,21.4991,89457.0
2016-03-14 11:30:00,24.0,24.02,23.99,24.0,102891.0,21.5081,21.526,21.4991,21.5081,102891.0
2016-03-14 11:35:00,23.99,24.02,23.99,24.01,55507.0,21.4991,21.526,21.4991,21.517,55507.0
2016-03-14 11:40:00,24.01,24.01,23.99,24.0,94123.0,21.517,21.517,21.4991,21.5081,94123.0
2016-03-14 11:45:00,24.0,24.01,23.99,24.0,97793.0,21.5081,21.517,21.4991,21.5081,97793.0
2016-03-14 11:50:00,24.0,24.03,23.99,24.01,88951.0,21.5081,21.535,21.4991,21.517,88951.0
2016-03-14 11:55:00,24.01,24.02,23.98,24.02,2056349.0,21.517,21.526,21.4902,21.526,2056349.0
2016-03-14 12:00:00,24.02,24.1,24.01,24.07,216893.0,21.526,21.5977,21.517,21.5708,216893.0
2016-03-14 12:05:00,24.07,24.09,23.99,24.07,197222.0,21.5708,21.5887,21.4991,21.5708,197222.0
2016-03-14 12:10:00,24.06,24.09,24.04,24.07,147206.0,21.5619,21.5887,21.5439,21.5708,147206.0
2016-03-14 12:15:00,24.07,24.09,24.06,24.07,233187.0,21.5708,21.5887,21.5619,21.5708,233187.0
2016-03-14 12:20:00,24.07,24.08,24.05,24.05,97483.0,21.5708,21.5798,21.5529,21.5529,97483.0
2016-03-14 12:25:00,24.05,24.08,24.04,24.08,95205.0,21.5529,21.5798,21.5439,21.5798,95205.0
2016-03-14 12:30:00,24.08,24.08,24.06,24.07,64413.0,21.5798,21.5798,21.5619,21.5708,64413.0
2016-03-14 12:35:00,24.08,24.08,24.06,24.08,73451.0,21.5798,21.5798,21.5619,21.5798,73451.0
2016-03-14 12:40:00,24.08,24.08,24.07,24.08,54984.0,21.5798,21.5798,21.5708,21.5798,54984.0
2016-03-14 12:45:00,24.08,24.08,24.07,24.08,84647.0,21.5798,21.5798,21.5708,21.5798,84647.0
2016-03-14 12:50:00,24.08,24.14,24.05,24.14,1915521.0,21.5798,21.6335,21.5529,21.6335,1915521.0
2016-03-14 12:55:00,24.13,24.19,24.08,24.12,643677.0,21.6246,21.6784,21.5798,21.6156,643677.0
2016-03-14 13:00:00,24.11,24.13,24.1,24.13,106388.0,21.6067,21.6246,21.5977,21.6246,106388.0
2016-03-14 13:05:00,24.13,24.13,24.1,24.11,140747.0,21.6246,21.6246,21.5977,21.6067,140747.0
2016-03-14 13:10:00,24.11,24.13,24.1,24.11,70998.0,21.6067,21.6246,21.5977,21.6067,70998.0
2016-03-14 13:15:00,24.12,24.23,24.12,24.2,154516.0,21.6156,21.7142,21.6156,21.6873,154516.0
2016-03-14 13:20:00,24.2,24.2,24.17,24.17,88869.0,21.6873,21.6873,21.6604,21.6604,88869.0
2016-03-14 13:25:00,24.17,24.18,24.17,24.17,17523.0,21.6604,21.6694,21.6604,21.6604,17523.0
2016-03-14 13:30:00,24.17,24.18,24.15,24.16,93890.0,21.6604,21.6694,21.6425,21.6515,93890.0
2016-03-14 13:35:00,24.16,24.16,24.15,24.16,35266.0,21.6515,21.6515,21.6425,21.6515,35266.0
2016-03-14 13:40:00,24.16,24.17,24.14,24.17,152113.0,21.6515,21.6604,21.6335,21.6604,152113.0
2016-03-14 13:45:00,24.17,24.19,24.16,24.16,108074.0,21.6604,21.6784,21.6515,21.6515,108074.0
2016-03-14 13:50:00,24.17,24.17,24.13,24.13,59055.0,21.6604,21.6604,21.6246,21.6246,59055.0
2016-03-14 13:55:00,24.14,24.14,24.13,24.14,45533.0,21.6335,21.6335,21.6246,21.6335,45533.0
2016-03-14 14:00:00,24.14,24.14,24.1,24.11,114901.0,21.6335,21.6335,21.5977,21.6067,114901.0
2016-03-14 14:05:00,24.12,24.12,24.09,24.11,122622.0,21.6156,21.6156,21.5887,21.6067,122622.0
2016-03-14 14:10:00,24.12,24.12,24.09,24.1,153047.0,21.6156,21.6156,21.5887,21.5977,153047.0
2016-03-14 14:15:00,24.11,24.11,24.1,24.1,47514.0,21.6067,21.6067,21.5977,21.5977,47514.0
2016-03-14 14:20:00,24.11,24.12,24.1,24.12,101265.0,21.6067,21.6156,21.5977,21.6156,101265.0
2016-03-14 14:25:00,24.12,24.16,24.1,24.14,142358.0,21.6156,21.6515,21.5977,21.6335,142358.0
2016-03-14 14:30:00,24.13,24.16,24.12,24.15,242205.0,21.6246,21.6515,21.6156,21.6425,242205.0
2016-03-14 14:35:00,24.16,24.16,24.14,24.16,129700.0,21.6515,21.6515,21.6335,21.6515,129700.0
2016-03-14 14:40:00,24.16,24.17,24.14,24.15,148908.0,21.6515,21.6604,21.6335,21.6425,148908.0
2016-03-14 14:45:00,24.16,24.19,24.15,24.18,243663.0,21.6515,21.6784,21.6425,21.6694,243663.0
2016-03-14 14:50:00,24.18,24.18,24.16,24.17,100005.0,21.6694,21.6694,21.6515,21.6604,100005.0
2016-03-14 14:55:00,24.17,24.35,24.16,24.33,443598.0,21.6604,21.8217,21.6515,21.8038,443598.0
2016-03-14 15:00:00,24.32,24.32,24.24,24.24,189923.0,21.7949,21.7949,21.7232,21.7232,189923.0
2016-03-14 15:05:00,24.24,24.29,24.23,24.29,1079783.0,21.7232,21.768,21.7142,21.768,1079783.0
2016-03-14 15:10:00,24.28,24.33,24.28,24.33,69110.0,21.759,21.8038,21.759,21.8038,69110.0
2016-03-14 15:15:00,24.33,24.33,24.26,24.27,78579.0,21.8038,21.8038,21.7411,21.75,78579.0
2016-03-14 15:20:00,24.26,24.27,24.22,24.26,134146.0,21.7411,21.75,21.7052,21.7411,134146.0
2016-03-14 15:25:00,24.26,24.34,24.25,24.3,111270.0,21.7411,21.8128,21.7321,21.7769,111270.0
2016-03-14 15:30:00,24.3,24.3,24.29,24.3,123416.0,21.7769,21.7769,21.768,21.7769,123416.0
2016-03-14 15:35:00,24.3,24.32,24.29,24.3,138512.0,21.7769,21.7949,21.768,21.7769,138512.0
2016-03-14 15:40:00,24.3,24.31,24.28,24.29,138303.0,21.7769,21.7859,21.759,21.768,138303.0
2016-03-14 15:45:00,24.28,24.3,24.27,24.28,241743.0,21.759,21.7769,21.75,21.759,241743.0
2016-03-14 15:50:00,24.28,24.29,24.27,24.28,130366.0,21.759,21.768,21.75,21.759,130366.0
2016-03-14 15:55:00,24.28,24.3,24.27,24.28,537527.0,21.759,21.7769,21.75,21.759,537527.0
2016-03-15 09:30:00,24.09,24.15,24.02,24.1,216242.0,21.5887,21.6425,21.526,21.5977,216242.0
2016-03-15 09:35:00,24.1,24.12,24.04,24.06,81138.0,21.5977,21.6156,21.5439,21.5619,81138.0
2016-03-15 09:40:00,24.06,24.12,24.05,24.09,142886.0,21.5619,21.6156,21.5529,21.5887,142886.0
2016-03-15 09:45:00,24.09,24.09,23.99,24.01,367840.0,21.5887,21.5887,21.4991,21.517,367840.0
2016-03-15 09:50:00,24.01,24.01,23.96,23.99,209928.0,21.517,21.517,21.4722,21.4991,209928.0
2016-03-15 09:55:00,24.0,24.0,23.98,24.0,169546.0,21.5081,21.5081,21.4902,21.5081,169546.0
2016-03-15 10:00:00,24.01,24.06,23.97,23.97,223990.0,21.517,21.5619,21.4812,21.4812,223990.0
2016-03-15 10:05:00,23.98,24.02,23.96,23.96,128298.0,21.4902,21.526,21.4722,21.4722,128298.0
2016-03-15 10:10:00,23.95,24.0,23.93,24.0,65402.0,21.4633,21.5081,21.4454,21.5081,65402.0
2016-03-15 10:15:00,24.0,24.04,23.99,24.01,246204.0,21.5081,21.5439,21.4991,21.517,246204.0
2016-03-15 10:20:00,24.01,24.01,23.96,23.98,118570.0,21.517,21.517,21.4722,21.4902,118570.0
2016-03-15 10:25:00,23.97,24.01,23.96,24.01,80876.0,21.4812,21.517,21.4722,21.517,80876.0
2016-03-15 10:30:00,24.02,24.02,23.96,23.97,148056.0,21.526,21.526,21.4722,21.4812,148056.0
2016-03-15 10:35:00,23.97,24.0,23.96,23.98,94258.0,21.4812,21.5081,21.4722,21.4902,94258.0
2016-03-15 10:40:00,23.98,23.98,23.92,23.95,90958.0,21.4902,21.4902,21.4364,21.4633,90958.0
2016-03-15 10:45:00,23.94,23.94,23.89,23.9,99344.0,21.4543,21.4543,21.4095,21.4185,99344.0
2016-03-15 10:50:00,23.89,23.95,23.89,23.93,214884.0,21.4095,21.4633,21.4095,21.4454,214884.0
2016-03-15 10:55:00,23.93,23.95,23.92,23.94,65144.0,21.4454,21.4633,21.4364,21.4543,65144.0
2016-03-15 11:00:00,23.93,23.94,23.89,23.89,136908.0,21.4454,21.4543,21.4095,21.4095,136908.0
2016-03-15 11:05:00,23.89,23.9,23.85,23.88,210622.0,21.4095,21.4185,21.3737,21.4005,210622.0
2016-03-15 11:10:00,23.89,23.91,23.86,23.9,139960.0,21.4095,21.4274,21.3826,21.4185,139960.0
2016-03-15 11:15:00,23.9,23.9,23.85,23.86,106662.0,21.4185,21.4185,21.3737,21.3826,106662.0
2016-03-15 11:20:00,23.86,23.92,23.86,23.91,64072.0,21.3826,21.4364,21.3826,21.4274,64072.0
2016-03-15 11:25:00,23.9,23.93,23.89,23.9,55526.0,21.4185,21.4454,21.4095,21.4185,55526.0
2016-03-15 11:30:00,23.9,23.92,23.86,23.87,105732.0,21.4185,21.4364,21.3826,21.3916,105732.0
2016-03-15 11:35:00,23.87,23.88,23.85,23.86,49210.0,21.3916,21.4005,21.3737,21.3826,49210.0
2016-03-15 11:40:00,23.85,23.89,23.84,23.86,92690.0,21.3737,21.4095,21.3647,21.3826,92690.0
2016-03-15 11:45:00,23.86,23.87,23.83,23.85,61606.0,21.3826,21.3916,21.3557,21.3737,61606.0
2016-03-15 11:50:00,23.85,23.85,23.83,23.84,45948.0,21.3737,21.3737,21.3557,21.3647,45948.0
2016-03-15 11:55:00,23.84,23.86,23.82,23.82,124792.0,21.3647,21.3826,21.3468,21.3468,124792.0
2016-03-15 12:00:00,23.82,23.84,23.81,23.83,83176.0,21.3468,21.3647,21.3378,21.3557,83176.0
2016-03-15 12:05:00,23.84,23.84,23.82,23.83,32904.0,21.3647,21.3647,21.3468,21.3557,32904.0
2016-03-15 12:10:00,23.83,23.85,23.82,23.84,48422.0,21.3557,21.3737,21.3468,21.3647,48422.0
2016-03-15 12:15:00,23.83,23.84,23.8,23.83,97730.0,21.3557,21.3647,21.3288,21.3557,97730.0
2016-03-15 12:20:00,23.83,23.85,23.82,23.84,53010.0,21.3557,21.3737,21.3468,21.3647,53010.0
2016-03-15 12:25:00,23.85,23.87,23.84,23.87,24922.0,21.3737,21.3916,21.3647,21.3916,24922.0
2016-03-15 12:30:00,23.87,23.87,23.85,23.87,68018.0,21.3916,21.3916,21.3737,21.3916,68018.0
2016-03-15 12:35:00,23.87,23.89,23.86,23.88,109510.0,21.3916,21.4095,21.3826,21.4005,109510.0
2016-03-15 12:40:00,23.88,23.88,23.85,23.86,78314.0,21.4005,21.4005,21.3737,21.3826,78314.0
2016-03-15 12:45:00,23.86,23.86,23.8,23.81,100400.0,21.3826,21.3826,21.3288,21.3378,100400.0
2016-03-15 12:50:00,23.82,23.82,23.76,23.76,134106.0,21.3468,21.3468,21.293,21.293,134106.0
2016-03-15 12:55:00,23.76,23.77,23.73,23.73,118918.0,21.293,21.302,21.2661,21.2661,118918.0
2016-03-15 13:00:00,23.73,23.76,23.72,23.73,168346.0,21.2661,21.293,21.2572,21.2661,168346.0
2016-03-15 13:05:00,23.74,23.76,23.73,23.73,60544.0,21.2751,21.293,21.2661,21.2661,60544.0
2016-03-15 13:10:00,23.73,23.75,23.73,23.75,26868.0,21.2661,21.284,21.2661,21.284,26868.0
2016-03-15 13:15:00,23.75,23.75,23.74,23.74,22070.0,21.284,21.284,21.2751,21.2751,22070.0
2016-03-15 13:20:00,23.74,23.76,23.74,23.76,51674.0,21.2751,21.293,21.2751,21.293,51674.0
2016-03-15 13:25:00,23.76,23.76,23.75,23.76,27186.0,21.293,21.293,21.284,21.293,27186.0
2016-03-15 13:30:00,23.76,23.78,23.75,23.77,180462.0,21.293,21.3109,21.284,21.302,180462.0
2016-03-15 13:35:00,23.76,23.77,23.74,23.76,121442.0,21.293,21.302,21.2751,21.293,121442.0
2016-03-15 13:40:00,23.76,23.76,23.75,23.75,23762.0,21.293,21.293,21.284,21.284,23762.0
2016-03-15 13:45:00,23.76,23.76,23.73,23.73,88472.0,21.293,21.293,21.2661,21.2661,88472.0
2016-03-15 13:50:00,23.74,23.74,23.73,23.73,35334.0,21.2751,21.2751,21.2661,21.2661,35334.0
2016-03-15 13:55:00,23.74,23.76,23.73,23.76,77044.0,21.2751,21.293,21.2661,21.293,77044.0
2016-03-15 14:00:00,23.76,23.76,23.75,23.75,42854.0,21.293,21.293,21.284,21.284,42854.0
2016-03-15 14:05:00,23.76,23.76,23.72,23.73,347794.0,21.293,21.293,21.2572,21.2661,347794.0
2016-03-15 14:10:00,23.73,23.8,23.71,23.78,511100.0,21.2661,21.3288,21.2482,21.3109,511100.0
2016-03-15 14:15:00,23.78,23.8,23.77,23.8,70732.0,21.3109,21.3288,21.302,21.3288,70732.0
2016-03-15 14:20:00,23.8,23.8,23.78,23.8,114758.0,21.3288,21.3288,21.3109,21.3288,114758.0
2016-03-15 14:25:00,23.8,23.82,23.78,23.8,139398.0,21.3288,21.3468,21.3109,21.3288,139398.0
2016-03-15 14:30:00,23.8,23.81,23.78,23.78,117846.0,21.3288,21.3378,21.3109,21.3109,117846.0
2016-03-15 14:35:00,23.79,23.79,23.76,23.76,93868.0,21.3199,21.3199,21.293,21.293,93868.0
2016-03-15 14:40:00,23.76,23.77,23.75,23.76,125496.0,21.293,21.302,21.284,21.293,125496.0
2016-03-15 14:45:00,23.76,23.76,23.72,23.73,153268.0,21.293,21.293,21.2572,21.2661,153268.0
2016-03-15 14:50:00,23.73,23.74,23.69,23.7,227210.0,21.2661,21.2751,21.2303,21.2392,227210.0
2016-03-15 14:55:00,23.7,23.7,23.67,23.7,159120.0,21.2392,21.2392,21.2123,21.2392,159120.0
2016-03-15 15:00:00,23.7,23.71,23.69,23.69,106648.0,21.2392,21.2482,21.2303,21.2303,106648.0
2016-03-15 15:05:00,23.7,23.7,23.66,23.66,173694.0,21.2392,21.2392,21.2034,21.2034,173694.0
2016-03-15 15:10:00,23.66,23.71,23.65,23.66,440204.0,21.2034,21.2482,21.1944,21.2034,440204.0
2016-03-15 15:15:00,23.66,23.67,23.63,23.64,405558.0,21.2034,21.2123,21.1765,21.1855,405558.0
2016-03-15 15:20:00,23.64,23.67,23.63,23.63,248802.0,21.1855,21.2123,21.1765,21.1765,248802.0
2016-03-15 15:25:00,23.63,23.64,23.6,23.6,258968.0,21.1765,21.1855,21.1496,21.1496,258968.0
2016-03-15 15:30:00,23.6,23.61,23.58,23.59,279986.0,21.1496,21.1586,21.1317,21.1407,279986.0
2016-03-15 15:35:00,23.59,23.6,23.59,23.59,157040.0,21.1407,21.1496,21.1407,21.1407,157040.0
2016-03-15 15:40:00,23.6,23.61,23.57,23.57,648644.0,21.1496,21.1586,21.1227,21.1227,648644.0
2016-03-15 15:45:00,23.58,23.6,23.54,23.54,834462.0,21.1317,21.1496,21.0958,21.0958,834462.0
2016-03-15 15:50:00,23.55,23.58,23.54,23.57,781166.0,21.1048,21.1317,21.0958,21.1227,781166.0
2016-03-15 15:55:00,23.57,23.59,23.56,23.57,1311916.0,21.1227,21.1407,21.1138,21.1227,1311916.0
2016-03-16 09:30:00,23.44,23.45,23.11,23.17,329416.0,21.0062,21.0152,20.7105,20.7643,329416.0
2016-03-16 09:35:00,23.17,23.21,23.1,23.11,637125.0,20.7643,20.8001,20.7015,20.7105,637125.0
2016-03-16 09:40:00,23.11,23.11,22.88,22.98,425617.0,20.7105,20.7105,20.5044,20.594,425617.0
2016-03-16 09:45:00,22.98,23.15,22.96,23.09,361575.0,20.594,20.7463,20.5761,20.6926,361575.0
2016-03-16 09:50:00,23.09,23.21,23.09,23.14,276466.0,20.6926,20.8001,20.6926,20.7374,276466.0
2016-03-16 09:55:00,23.14,23.14,22.97,22.98,397672.0,20.7374,20.7374,20.585,20.594,397672.0
2016-03-16 10:00:00,22.98,23.06,22.98,23.05,432314.0,20.594,20.6657,20.594,20.6567,432314.0
2016-03-16 10:05:00,23.06,23.14,23.05,23.07,281829.0,20.6657,20.7374,20.6567,20.6746,281829.0
2016-03-16 10:10:00,23.06,23.07,22.98,23.0,373358.0,20.6657,20.6746,20.594,20.6119,373358.0
2016-03-16 10:15:00,23.0,23.09,23.0,23.03,246760.0,20.6119,20.6926,20.6119,20.6388,246760.0
2016-03-16 10:20:00,23.02,23.11,23.0,23.09,202012.0,20.6298,20.7105,20.6119,20.6926,202012.0
2016-03-16 10:25:00,23.09,23.09,23.0,23.01,153119.0,20.6926,20.6926,20.6119,20.6209,153119.0
2016-03-16 10:30:00,23.01,23.09,23.01,23.06,177504.0,20.6209,20.6926,20.6209,20.6657,177504.0
2016-03-16 10:35:00,23.06,23.07,23.02,23.05,153202.0,20.6657,20.6746,20.6298,20.6567,153202.0
2016-03-16 10:40:00,23.06,23.21,23.05,23.19,161241.0,20.6657,20.8001,20.6567,20.7822,161241.0
2016-03-16 10:45:00,23.2,23.23,23.15,23.17,216233.0,20.7911,20.818,20.7463,20.7643,216233.0
2016-03-16 10:50:00,23.18,23.21,23.17,23.2,107137.0,20.7732,20.8001,20.7643,20.7911,107137.0
2016-03-16 10:55:00,23.2,23.27,23.17,23.2,398854.0,20.7911,20.8539,20.7643,20.7911,398854.0
2016-03-16 11:00:00,23.2,23.21,23.17,23.18,175716.0,20.7911,20.8001,20.7643,20.7732,175716.0
2016-03-16 11:05:00,23.18,23.24,23.16,23.2,271111.0,20.7732,20.827,20.7553,20.7911,271111.0
2016-03-16 11:10:00,23.2,23.2,23.18,23.2,96575.0,20.7911,20.7911,20.7732,20.7911,96575.0
2016-03-16 11:15:00,23.2,23.21,23.17,23.2,163489.0,20.7911,20.8001,20.7643,20.7911,163489.0
2016-03-16 11:20:00,23.2,23.21,23.19,23.2,121804.0,20.7911,20.8001,20.7822,20.7911,121804.0
2016-03-16 11:25:00,23.19,23.21,23.19,23.2,97107.0,20.7822,20.8001,20.7822,20.7911,97107.0
2016-03-16 11:30:00,23.2,23.21,23.18,23.19,94567.0,20.7911,20.8001,20.7732,20.7822,94567.0
2016-03-16 11:35:00,23.19,23.2,23.17,23.2,79499.0,20.7822,20.7911,20.7643,20.7911,79499.0
2016-03-16 11:40:00,23.2,23.25,23.16,23.23,152640.0,20.7911,20.836,20.7553,20.818,152640.0
2016-03-16 11:45:00,23.23,23.25,23.2,23.21,154691.0,20.818,20.836,20.7911,20.8001,154691.0
2016-03-16 11:50:00,23.21,23.23,23.2,23.21,178257.0,20.8001,20.818,20.7911,20.8001,178257.0
2016-03-16 11:55:00,23.21,23.23,23.19,23.23,137445.0,20.8001,20.818,20.7822,20.818,137445.0
2016-03-16 12:00:00,23.22,23.25,23.2,23.21,3146396.0,20.8091,20.836,20.7911,20.8001,3146396.0
2016-03-16 12:05:00,23.22,23.25,23.21,23.25,219668.0,20.8091,20.836,20.8001,20.836,219668.0
2016-03-16 12:10:00,23.25,23.39,23.25,23.38,100052.0,20.836,20.9614,20.836,20.9525,100052.0
2016-03-16 12:15:00,23.38,23.41,23.37,23.41,235841.0,20.9525,20.9793,20.9435,20.9793,235841.0
2016-03-16 12:20:00,23.41,23.43,23.36,23.41,89940.0,20.9793,20.9973,20.9345,20.9793,89940.0
2016-03-16 12:25:00,23.4,23.47,23.39,23.42,135348.0,20.9704,21.0331,20.9614,20.9883,135348.0
2016-03-16 12:30:00,23.43,23.47,23.41,23.43,108053.0,20.9973,21.0331,20.9793,20.9973,108053.0
2016-03-16 12:35:00,23.43,23.43,23.38,23.42,93619.0,20.9973,20.9973,20.9525,20.9883,93619.0
2016-03-16 12:40:00,23.42,23.54,23.4,23.51,1167008.0,20.9883,21.0958,20.9704,21.069,1167008.0
2016-03-16 12:45:00,23.51,23.59,23.48,23.58,155849.0,21.069,21.1407,21.0421,21.1317,155849.0
2016-03-16 12:50:00,23.58,23.63,23.55,23.55,127915.0,21.1317,21.1765,21.1048,21.1048,127915.0
2016-03-16 12:55:00,23.55,23.6,23.54,23.56,69781.0,21.1048,21.1496,21.0958,21.1138,69781.0
2016-03-16 13:00:00,23.56,23.57,23.49,23.49,148048.0,21.1138,21.1227,21.051,21.051,148048.0
2016-03-16 13:05:00,23.5,23.56,23.49,23.55,118932.0,21.06,21.1138,21.051,21.1048,118932.0
2016-03-16 13:10:00,23.55,23.57,23.47,23.5,159441.0,21.1048,21.1227,21.0331,21.06,159441.0
2016-03-16 13:15:00,23.5,23.54,23.47,23.52,333636.0,21.06,21.0958,21.0331,21.0779,333636.0
2016-03-16 13:20:00,23.52,23.55,23.5,23.53,209909.0,21.0779,21.1048,21.06,21.0869,209909.0
2016-03-16 13:25:00,23.54,23.6,23.53,23.57,184368.0,21.0958,21.1496,21.0869,21.1227,184368.0
2016-03-16 13:30:00,23.57,23.59,23.5,23.51,282854.0,21.1227,21.1407,21.06,21.069,282854.0
2016-03-16 13:35:00,23.51,23.54,23.49,23.52,227328.0,21.069,21.0958,21.051,21.0779,227328.0
2016-03-16 13:40:00,23.52,23.53,23.48,23.5,123940.0,21.0779,21.0869,21.0421,21.06,123940.0
2016-03-16 13:45:00,23.5,23.51,23.49,23.51,79671.0,21.06,21.069,21.051,21.069,79671.0
2016-03-16 13:50:00,23.51,23.54,23.5,23.51,154369.0,21.069,21.0958,21.06,21.069,154369.0
2016-03-16 13:55:00,23.51,23.55,23.5,23.53,89736.0,21.069,21.1048,21.06,21.0869,89736.0
2016-03-16 14:00:00,23.55,23.73,23.54,23.67,205712.0,21.1048,21.2661,21.0958,21.2123,205712.0
2016-03-16 14:05:00,23.67,23.67,23.56,23.58,132978.0,21.2123,21.2123,21.1138,21.1317,132978.0
2016-03-16 14:10:00,23.57,23.58,23.49,23.51,119738.0,21.1227,21.1317,21.051,21.069,119738.0
2016-03-16 14:15:00,23.52,23.55,23.51,23.52,119169.0,21.0779,21.1048,21.069,21.0779,119169.0
2016-03-16 14:20:00,23.52,23.61,23.51,23.57,133649.0,21.0779,21.1586,21.069,21.1227,133649.0
2016-03-16 14:25:00,23.58,23.67,23.57,23.61,156177.0,21.1317,21.2123,21.1227,21.1586,156177.0
2016-03-16 14:30:00,23.61,23.64,23.57,23.59,111049.0,21.1586,21.1855,21.1227,21.1407,111049.0
2016-03-16 14:35:00,23.59,23.62,23.57,23.59,242038.0,21.1407,21.1675,21.1227,21.1407,242038.0
2016-03-16 14:40:00,23.59,23.65,23.58,23.65,179241.0,21.1407,21.1944,21.1317,21.1944,179241.0
2016-03-16 14:45:00,23.64,23.68,23.63,23.67,97681.0,21.1855,21.2213,21.1765,21.2123,97681.0
2016-03-16 14:50:00,23.68,23.69,23.65,23.67,142120.0,21.2213,21.2303,21.1944,21.2123,142120.0
2016-03-16 14:55:00,23.68,23.69,23.63,23.63,169295.0,21.2213,21.2303,21.1765,21.1765,169295.0
2016-03-16 15:00:00,23.64,23.73,23.64,23.71,132399.0,21.1855,21.2661,21.1855,21.2482,132399.0
2016-03-16 15:05:00,23.71,23.74,23.69,23.73,124971.0,21.2482,21.2751,21.2303,21.2661,124971.0
2016-03-16 15:10:00,23.72,23.75,23.7,23.72,133744.0,21.2572,21.284,21.2392,21.2572,133744.0
2016-03-16 15:15:00,23.72,23.76,23.71,23.76,175991.0,21.2572,21.293,21.2482,21.293,175991.0
2016-03-16 15:20:00,23.76,23.76,23.68,23.69,194417.0,21.293,21.293,21.2213,21.2303,194417.0
2016-03-16 15:25:00,23.69,23.72,23.68,23.71,137757.0,21.2303,21.2572,21.2213,21.2482,137757.0
2016-03-16 15:30:00,23.72,23.74,23.71,23.73,134183.0,21.2572,21.2751,21.2482,21.2661,134183.0
2016-03-16 15:35:00,23.73,23.79,23.72,23.79,198822.0,21.2661,21.3199,21.2572,21.3199,198822.0
2016-03-16 15:40:00,23.79,23.79,23.74,23.74,217058.0,21.3199,21.3199,21.2751,21.2751,217058.0
2016-03-16 15:45:00,23.74,23.77,23.73,23.76,419913.0,21.2751,21.302,21.2661,21.293,419913.0
2016-03-16 15:50:00,23.76,23.76,23.69,23.69,742764.0,21.293,21.293,21.2303,21.2303,742764.0
2016-03-16 15:55:00,23.69,23.71,23.67,23.68,669029.0,21.2303,21.2482,21.2123,21.2213,669029.0
2016-03-17 09:30:00,23.77,23.82,23.73,23.74,313666.0,21.302,21.3468,21.2661,21.2751,313666.0
2016-03-17 09:35:00,23.75,23.79,23.73,23.75,217343.0,21.284,21.3199,21.2661,21.284,217343.0
2016-03-17 09:40:00,23.75,23.75,23.68,23.7,149547.0,21.284,21.284,21.2213,21.2392,149547.0
2016-03-17 09:45:00,23.7,23.81,23.7,23.8,154964.0,21.2392,21.3378,21.2392,21.3288,154964.0
2016-03-17 09:50:00,23.8,23.81,23.72,23.73,148326.0,21.3288,21.3378,21.2572,21.2661,148326.0
2016-03-17 09:55:00,23.73,23.73,23.66,23.69,124594.0,21.2661,21.2661,21.2034,21.2303,124594.0
2016-03-17 10:00:00,23.69,23.77,23.68,23.75,179614.0,21.2303,21.302,21.2213,21.284,179614.0
2016-03-17 10:05:00,23.75,23.75,23.67,23.67,113381.0,21.284,21.284,21.2123,21.2123,113381.0
2016-03-17 10:10:00,23.67,23.69,23.64,23.69,132683.0,21.2123,21.2303,21.1855,21.2303,132683.0
2016-03-17 10:15:00,23.69,23.72,23.68,23.72,97196.0,21.2303,21.2572,21.2213,21.2572,97196.0
2016-03-17 10:20:00,23.72,23.75,23.7,23.72,84129.0,21.2572,21.284,21.2392,21.2572,84129.0
2016-03-17 10:25:00,23.71,23.76,23.71,23.73,70530.0,21.2482,21.293,21.2482,21.2661,70530.0
2016-03-17 10:30:00,23.73,23.74,23.6,23.61,227882.0,21.2661,21.2751,21.1496,21.1586,227882.0
2016-03-17 10:35:00,23.61,23.63,23.6,23.62,129321.0,21.1586,21.1765,21.1496,21.1675,129321.0
2016-03-17 10:40:00,23.62,23.62,23.54,23.55,151100.0,21.1675,21.1675,21.0958,21.1048,151100.0
2016-03-17 10:45:00,23.55,23.56,23.5,23.52,145985.0,21.1048,21.1138,21.06,21.0779,145985.0
2016-03-17 10:50:00,23.51,23.53,23.47,23.5,112238.0,21.069,21.0869,21.0331,21.06,112238.0
2016-03-17 10:55:00,23.5,23.53,23.47,23.48,178131.0,21.06,21.0869,21.0331,21.0421,178131.0
2016-03-17 11:00:00,23.48,23.53,23.47,23.53,81534.0,21.0421,21.0869,21.0331,21.0869,81534.0
2016-03-17 11:05:00,23.53,23.53,23.48,23.5,219583.0,21.0869,21.0869,21.0421,21.06,219583.0
2016-03-17 11:10:00,23.5,23.5,23.47,23.48,78434.0,21.06,21.06,21.0331,21.0421,78434.0
2016-03-17 11:15:00,23.48,23.5,23.47,23.5,56504.0,21.0421,21.06,21.0331,21.06,56504.0
2016-03-17 11:20:00,23.49,23.5,23.39,23.4,188477.0,21.051,21.06,20.9614,20.9704,188477.0
2016-03-17 11:25:00,23.4,23.41,23.36,23.37,204794.0,20.9704,20.9793,20.9345,20.9435,204794.0
2016-03-17 11:30:00,23.37,23.42,23.33,23.42,155926.0,20.9435,20.9883,20.9076,20.9883,155926.0
2016-03-17 11:35:00,23.42,23.5,23.41,23.5,93536.0,20.9883,21.06,20.9793,21.06,93536.0
2016-03-17 11:40:00,23.49,23.52,23.47,23.51,143002.0,21.051,21.0779,21.0331,21.069,143002.0
2016-03-17 11:45:00,23.51,23.53,23.5,23.53,66939.0,21.069,21.0869,21.06,21.0869,66939.0
2016-03-17 11:50:00,23.53,23.58,23.52,23.57,71089.0,21.0869,21.1317,21.0779,21.1227,71089.0
2016-03-17 11:55:00,23.58,23.58,23.53,23.58,115990.0,21.1317,21.1317,21.0869,21.1317,115990.0
2016-03-17 12:00:00,23.58,23.58,23.52,23.56,136439.0,21.1317,21.1317,21.0779,21.1138,136439.0
2016-03-17 12:05:00,23.56,23.59,23.55,23.58,57317.0,21.1138,21.1407,21.1048,21.1317,57317.0
2016-03-17 12:10:00,23.58,23.6,23.57,23.58,77483.0,21.1317,21.1496,21.1227,21.1317,77483.0
2016-03-17 12:15:00,23.59,23.63,23.58,23.61,57636.0,21.1407,21.1765,21.1317,21.1586,57636.0
2016-03-17 12:20:00,23.61,23.64,23.6,23.63,71246.0,21.1586,21.1855,21.1496,21.1765,71246.0
2016-03-17 12:25:00,23.63,23.67,23.63,23.67,103545.0,21.1765,21.2123,21.1765,21.2123,103545.0
2016-03-17 12:30:00,23.67,23.67,23.62,23.64,84901.0,21.2123,21.2123,21.1675,21.1855,84901.0
2016-03-17 12:35:00,23.63,23.64,23.62,23.64,45470.0,21.1765,21.1855,21.1675,21.1855,45470.0
2016-03-17 12:40:00,23.64,23.64,23.57,23.58,83695.0,21.1855,21.1855,21.1227,21.1317,83695.0
2016-03-17 12:45:00,23.59,23.61,23.55,23.61,55560.0,21.1407,21.1586,21.1048,21.1586,55560.0
2016-03-17 12:50:00,23.61,23.66,23.6,23.66,90704.0,21.1586,21.2034,21.1496,21.2034,90704.0
2016-03-17 12:55:00,23.66,23.66,23.64,23.65,116762.0,21.2034,21.2034,21.1855,21.1944,116762.0
2016-03-17 13:00:00,23.64,23.67,23.64,23.67,53758.0,21.1855,21.2123,21.1855,21.2123,53758.0
2016-03-17 13:05:00,23.66,23.72,23.66,23.7,134642.0,21.2034,21.2572,21.2034,21.2392,134642.0
2016-03-17 13:10:00,23.7,23.7,23.63,23.64,86928.0,21.2392,21.2392,21.1765,21.1855,86928.0
2016-03-17 13:15:00,23.64,23.66,23.63,23.66,46429.0,21.1855,21.2034,21.1765,21.2034,46429.0
2016-03-17 13:20:00,23.66,23.67,23.63,23.67,67816.0,21.2034,21.2123,21.1765,21.2123,67816.0
2016-03-17 13:25:00,23.66,23.69,23.64,23.64,82125.0,21.2034,21.2303,21.1855,21.1855,82125.0
2016-03-17 13:30:00,23.64,23.7,23.64,23.69,45123.0,21.1855,21.2392,21.1855,21.2303,45123.0
2016-03-17 13:35:00,23.69,23.73,23.68,23.73,98250.0,21.2303,21.2661,21.2213,21.2661,98250.0
2016-03-17 13:40:00,23.72,23.74,23.69,23.74,300071.0,21.2572,21.2751,21.2303,21.2751,300071.0
2016-03-17 13:45:00,23.74,23.79,23.73,23.79,66774.0,21.2751,21.3199,21.2661,21.3199,66774.0
2016-03-17 13:50:00,23.79,23.79,23.76,23.78,322155.0,21.3199,21.3199,21.293,21.3109,322155.0
2016-03-17 13:55:00,23.78,23.85,23.77,23.84,171564.0,21.3109,21.3737,21.302,21.3647,171564.0
2016-03-17 14:00:00,23.84,23.84,23.8,23.83,88895.0,21.3647,21.3647,21.3288,21.3557,88895.0
2016-03-17 14:05:00,23.82,23.85,23.82,23.85,94854.0,21.3468,21.3737,21.3468,21.3737,94854.0
2016-03-17 14:10:00,23.85,23.87,23.83,23.87,90806.0,21.3737,21.3916,21.3557,21.3916,90806.0
2016-03-17 14:15:00,23.87,23.88,23.86,23.87,42765.0,21.3916,21.4005,21.3826,21.3916,42765.0
2016-03-17 14:20:00,23.87,23.93,23.86,23.91,137332.0,21.3916,21.4454,21.3826,21.4274,137332.0
2016-03-17 14:25:00,23.91,23.92,23.85,23.88,91907.0,21.4274,21.4364,21.3737,21.4005,91907.0
2016-03-17 14:30:00,23.87,23.88,23.86,23.87,30748.0,21.3916,21.4005,21.3826,21.3916,30748.0
2016-03-17 14:35:00,23.87,23.87,23.82,23.84,84912.0,21.3916,21.3916,21.3468,21.3647,84912.0
2016-03-17 14:40:00,23.83,23.86,23.83,23.85,94034.0,21.3557,21.3826,21.3557,21.3737,94034.0
2016-03-17 14:45:00,23.86,23.86,23.82,23.85,80230.0,21.3826,21.3826,21.3468,21.3737,80230.0
2016-03-17 14:50:00,23.86,23.87,23.85,23.86,70182.0,21.3826,21.3916,21.3737,21.3826,70182.0
2016-03-17 14:55:00,23.87,23.9,23.82,23.87,158278.0,21.3916,21.4185,21.3468,21.3916,158278.0
2016-03-17 15:00:00,23.86,23.88,23.86,23.87,118965.0,21.3826,21.4005,21.3826,21.3916,118965.0
2016-03-17 15:05:00,23.88,23.88,23.81,23.82,91006.0,21.4005,21.4005,21.3378,21.3468,91006.0
2016-03-17 15:10:00,23.82,23.82,23.77,23.77,94345.0,21.3468,21.3468,21.302,21.302,94345.0
2016-03-17 15:15:00,23.77,23.77,23.69,23.7,167527.0,21.302,21.302,21.2303,21.2392,167527.0
2016-03-17 15:20:00,23.7,23.77,23.69,23.71,207259.0,21.2392,21.302,21.2303,21.2482,207259.0
2016-03-17 15:25:00,23.71,23.79,23.69,23.76,134838.0,21.2482,21.3199,21.2303,21.293,134838.0
2016-03-17 15:30:00,23.75,23.8,23.74,23.8,90285.0,21.284,21.3288,21.2751,21.3288,90285.0
2016-03-17 15:35:00,23.8,23.83,23.77,23.81,147804.0,21.3288,21.3557,21.302,21.3378,147804.0
2016-03-17 15:40:00,23.82,23.83,23.79,23.8,116360.0,21.3468,21.3557,21.3199,21.3288,116360.0
2016-03-17 15:45:00,23.81,23.82,23.77,23.82,153424.0,21.3378,21.3468,21.302,21.3468,153424.0
2016-03-17 15:50:00,23.82,23.82,23.76,23.78,229284.0,21.3468,21.3468,21.293,21.3109,229284.0
2016-03-17 15:55:00,23.78,23.8,23.76,23.76,502071.0,21.3109,21.3288,21.293,21.293,502071.0
2016-03-18 09:30:00,23.85,23.88,23.41,23.53,1899387.0,21.3737,21.4005,20.9793,21.0869,1899387.0
2016-03-18 09:35:00,23.53,23.67,23.51,23.62,126195.0,21.0869,21.2123,21.069,21.1675,126195.0
2016-03-18 09:40:00,23.62,23.67,23.52,23.53,159083.0,21.1675,21.2123,21.0779,21.0869,159083.0
2016-03-18 09:45:00,23.53,23.55,23.38,23.4,208206.0,21.0869,21.1048,20.9525,20.9704,208206.0
2016-03-18 09:50:00,23.41,23.46,23.31,23.32,193412.0,20.9793,21.0242,20.8897,20.8987,193412.0
2016-03-18 09:55:00,23.32,23.33,23.18,23.29,363638.0,20.8987,20.9076,20.7732,20.8718,363638.0
2016-03-18 10:00:00,23.29,23.36,23.29,23.35,297762.0,20.8718,20.9345,20.8718,20.9256,297762.0
2016-03-18 10:05:00,23.35,23.42,23.33,23.39,400866.0,20.9256,20.9883,20.9076,20.9614,400866.0
2016-03-18 10:10:00,23.39,23.51,23.38,23.46,218034.0,20.9614,21.069,20.9525,21.0242,218034.0
2016-03-18 10:15:00,23.46,23.54,23.45,23.51,257540.0,21.0242,21.0958,21.0152,21.069,257540.0
2016-03-18 10:20:00,23.5,23.5,23.44,23.46,80321.0,21.06,21.06,21.0062,21.0242,80321.0
2016-03-18 10:25:00,23.46,23.46,23.36,23.37,172607.0,21.0242,21.0242,20.9345,20.9435,172607.0
2016-03-18 10:30:00,23.37,23.47,23.36,23.46,169599.0,20.9435,21.0331,20.9345,21.0242,169599.0
2016-03-18 10:35:00,23.47,23.51,23.45,23.46,98691.0,21.0331,21.069,21.0152,21.0242,98691.0
2016-03-18 10:40:00,23.46,23.53,23.46,23.53,170431.0,21.0242,21.0869,21.0242,21.0869,170431.0
2016-03-18 10:45:00,23.53,23.53,23.49,23.5,69088.0,21.0869,21.0869,21.051,21.06,69088.0
2016-03-18 10:50:00,23.5,23.51,23.46,23.49,99331.0,21.06,21.069,21.0242,21.051,99331.0
2016-03-18 10:55:00,23.49,23.52,23.47,23.49,109219.0,21.051,21.0779,21.0331,21.051,109219.0
2016-03-18 11:00:00,23.49,23.58,23.49,23.57,101544.0,21.051,21.1317,21.051,21.1227,101544.0
2016-03-18 11:05:00,23.57,23.65,23.55,23.62,158550.0,21.1227,21.1944,21.1048,21.1675,158550.0
2016-03-18 11:10:00,23.62,23.64,23.58,23.6,117907.0,21.1675,21.1855,21.1317,21.1496,117907.0
2016-03-18 11:15:00,23.6,23.61,23.57,23.6,105400.0,21.1496,21.1586,21.1227,21.1496,105400.0
2016-03-18 11:20:00,23.6,23.66,23.59,23.64,1364508.0,21.1496,21.2034,21.1407,21.1855,1364508.0
2016-03-18 11:25:00,23.64,23.68,23.6,23.67,127425.0,21.1855,21.2213,21.1496,21.2123,127425.0
2016-03-18 11:30:00,23.67,23.73,23.66,23.73,86763.0,21.2123,21.2661,21.2034,21.2661,86763.0
2016-03-18 11:35:00,23.73,23.74,23.69,23.71,104178.0,21.2661,21.2751,21.2303,21.2482,104178.0
2016-03-18 11:40:00,23.7,23.78,23.69,23.76,158122.0,21.2392,21.3109,21.2303,21.293,158122.0
2016-03-18 11:45:00,23.74,23.75,23.68,23.72,61613.0,21.2751,21.284,21.2213,21.2572,61613.0
2016-03-18 11:50:00,23.71,23.75,23.7,23.72,51121.0,21.2482,21.284,21.2392,21.2572,51121.0
2016-03-18 11:55:00,23.72,23.72,23.66,23.67,78779.0,21.2572,21.2572,21.2034,21.2123,78779.0
2016-03-18 12:00:00,23.68,23.72,23.67,23.72,151343.0,21.2213,21.2572,21.2123,21.2572,151343.0
2016-03-18 12:05:00,23.72,23.8,23.71,23.8,199769.0,21.2572,21.3288,21.2482,21.3288,199769.0
2016-03-18 12:10:00,23.8,23.87,23.79,23.85,84253.0,21.3288,21.3916,21.3199,21.3737,84253.0
2016-03-18 12:15:00,23.86,23.86,23.74,23.75,212747.0,21.3826,21.3826,21.2751,21.284,212747.0
2016-03-18 12:20:00,23.74,23.77,23.74,23.75,69630.0,21.2751,21.302,21.2751,21.284,69630.0
2016-03-18 12:25:00,23.75,23.76,23.72,23.74,94572.0,21.284,21.293,21.2572,21.2751,94572.0
2016-03-18 12:30:00,23.75,23.78,23.74,23.75,117316.0,21.284,21.3109,21.2751,21.284,117316.0
2016-03-18 12:35:00,23.75,23.8,23.74,23.8,76182.0,21.284,21.3288,21.2751,21.3288,76182.0
2016-03-18 12:40:00,23.79,23.82,23.78,23.81,96602.0,21.3199,21.3468,21.3109,21.3378,96602.0
2016-03-18 12:45:00,23.82,23.82,23.8,23.8,34532.0,21.3468,21.3468,21.3288,21.3288,34532.0
2016-03-18 12:50:00,23.8,23.83,23.8,23.81,75414.0,21.3288,21.3557,21.3288,21.3378,75414.0
2016-03-18 12:55:00,23.81,23.85,23.81,23.84,130834.0,21.3378,21.3737,21.3378,21.3647,130834.0
2016-03-18 13:00:00,23.85,23.85,23.8,23.81,210606.0,21.3737,21.3737,21.3288,21.3378,210606.0
2016-03-18 13:05:00,23.81,23.84,23.8,23.82,107400.0,21.3378,21.3647,21.3288,21.3468,107400.0
2016-03-18 13:10:00,23.83,23.85,23.82,23.83,109372.0,21.3557,21.3737,21.3468,21.3557,109372.0
2016-03-18 13:15:00,23.83,23.83,23.74,23.75,111707.0,21.3557,21.3557,21.2751,21.284,111707.0
2016-03-18 13:20:00,23.75,23.76,23.72,23.75,100396.0,21.284,21.293,21.2572,21.284,100396.0
2016-03-18 13:25:00,23.75,23.76,23.73,23.74,47199.0,21.284,21.293,21.2661,21.2751,47199.0
2016-03-18 13:30:00,23.75,23.77,23.73,23.73,82474.0,21.284,21.302,21.2661,21.2661,82474.0
2016-03-18 13:35:00,23.73,23.75,23.69,23.73,156358.0,21.2661,21.284,21.2303,21.2661,156358.0
2016-03-18 13:40:00,23.72,23.75,23.71,23.74,70438.0,21.2572,21.284,21.2482,21.2751,70438.0
2016-03-18 13:45:00,23.75,23.76,23.74,23.75,46444.0,21.284,21.293,21.2751,21.284,46444.0
2016-03-18 13:50:00,23.75,23.75,23.74,23.75,47897.0,21.284,21.284,21.2751,21.284,47897.0
2016-03-18 13:55:00,23.75,23.75,23.72,23.73,112648.0,21.284,21.284,21.2572,21.2661,112648.0
2016-03-18 14:00:00,23.73,23.74,23.72,23.73,62014.0,21.2661,21.2751,21.2572,21.2661,62014.0
2016-03-18 14:05:00,23.74,23.75,23.73,23.73,134110.0,21.2751,21.284,21.2661,21.2661,134110.0
2016-03-18 14:10:00,23.74,23.76,23.73,23.73,45688.0,21.2751,21.293,21.2661,21.2661,45688.0
2016-03-18 14:15:00,23.73,23.75,23.72,23.74,71548.0,21.2661,21.284,21.2572,21.2751,71548.0
2016-03-18 14:20:00,23.75,23.76,23.72,23.75,71517.0,21.284,21.293,21.2572,21.284,71517.0
2016-03-18 14:25:00,23.74,23.76,23.73,23.73,87867.0,21.2751,21.293,21.2661,21.2661,87867.0
2016-03-18 14:30:00,23.73,23.83,23.73,23.83,622947.0,21.2661,21.3557,21.2661,21.3557,622947.0
2016-03-18 14:35:00,23.83,23.84,23.81,23.82,81285.0,21.3557,21.3647,21.3378,21.3468,81285.0
2016-03-18 14:40:00,23.83,23.86,23.82,23.85,124709.0,21.3557,21.3826,21.3468,21.3737,124709.0
2016-03-18 14:45:00,23.85,23.87,23.82,23.87,89462.0,21.3737,21.3916,21.3468,21.3916,89462.0
2016-03-18 14:50:00,23.87,23.87,23.86,23.86,45923.0,21.3916,21.3916,21.3826,21.3826,45923.0
2016-03-18 14:55:00,23.87,23.87,23.83,23.85,86825.0,21.3916,21.3916,21.3557,21.3737,86825.0
2016-03-18 15:00:00,23.85,23.91,23.84,23.89,105120.0,21.3737,21.4274,21.3647,21.4095,105120.0
2016-03-18 15:05:00,23.9,23.94,23.88,23.9,104603.0,21.4185,21.4543,21.4005,21.4185,104603.0
2016-03-18 15:10:00,23.9,23.95,23.9,23.95,98745.0,21.4185,21.4633,21.4185,21.4633,98745.0
2016-03-18 15:15:00,23.95,23.97,23.94,23.96,197880.0,21.4633,21.4812,21.4543,21.4722,197880.0
2016-03-18 15:20:00,23.96,23.96,23.91,23.92,159182.0,21.4722,21.4722,21.4274,21.4364,159182.0
2016-03-18 15:25:00,23.92,23.94,23.92,23.93,133415.0,21.4364,21.4543,21.4364,21.4454,133415.0
2016-03-18 15:30:00,23.93,23.93,23.85,23.87,271237.0,21.4454,21.4454,21.3737,21.3916,271237.0
2016-03-18 15:35:00,23.87,23.89,23.85,23.87,169836.0,21.3916,21.4095,21.3737,21.3916,169836.0
2016-03-18 15:40:00,23.86,23.88,23.82,23.82,258646.0,21.3826,21.4005,21.3468,21.3468,258646.0
2016-03-18 15:45:00,23.83,23.87,23.82,23.83,411243.0,21.3557,21.3916,21.3468,21.3557,411243.0
2016-03-18 15:50:00,23.82,23.83,23.77,23.78,674776.0,21.3468,21.3557,21.302,21.3109,674776.0
2016-03-18 15:55:00,23.78,23.8,23.75,23.77,852813.0,21.3109,21.3288,21.284,21.302,852813.0
2016-03-21 09:30:00,23.82,23.97,23.81,23.97,207081.0,21.3468,21.4812,21.3378,21.4812,207081.0
2016-03-21 09:35:00,23.97,24.01,23.95,24.01,192451.0,21.4812,21.517,21.4633,21.517,192451.0
2016-03-21 09:40:00,24.01,24.35,24.0,24.35,347435.0,21.517,21.8217,21.5081,21.8217,347435.0
2016-03-21 09:45:00,24.34,24.34,24.22,24.29,175744.0,21.8128,21.8128,21.7052,21.768,175744.0
2016-03-21 09:50:00,24.29,24.34,24.26,24.34,319604.0,21.768,21.8128,21.7411,21.8128,319604.0
2016-03-21 09:55:00,24.34,24.49,24.33,24.45,292126.0,21.8128,21.9472,21.8038,21.9114,292126.0
2016-03-21 10:00:00,24.45,24.46,24.36,24.44,211997.0,21.9114,21.9203,21.8307,21.9024,211997.0
2016-03-21 10:05:00,24.45,24.45,24.34,24.36,172147.0,21.9114,21.9114,21.8128,21.8307,172147.0
2016-03-21 10:10:00,24.35,24.37,24.31,24.34,182895.0,21.8217,21.8397,21.7859,21.8128,182895.0
2016-03-21 10:15:00,24.33,24.38,24.33,24.37,115207.0,21.8038,21.8486,21.8038,21.8397,115207.0
2016-03-21 10:20:00,24.37,24.44,24.37,24.44,132667.0,21.8397,21.9024,21.8397,21.9024,132667.0
2016-03-21 10:25:00,24.44,24.44,24.37,24.39,265448.0,21.9024,21.9024,21.8397,21.8576,265448.0
2016-03-21 10:30:00,24.39,24.43,24.38,24.42,216728.0,21.8576,21.8934,21.8486,21.8845,216728.0
2016-03-21 10:35:00,24.43,24.47,24.38,24.38,483675.0,21.8934,21.9293,21.8486,21.8486,483675.0
2016-03-21 10:40:00,24.39,24.4,24.34,24.34,96228.0,21.8576,21.8665,21.8128,21.8128,96228.0
2016-03-21 10:45:00,24.35,24.35,24.25,24.27,152192.0,21.8217,21.8217,21.7321,21.75,152192.0
2016-03-21 10:50:00,24.26,24.32,24.26,24.29,106160.0,21.7411,21.7949,21.7411,21.768,106160.0
2016-03-21 10:55:00,24.3,24.37,24.29,24.36,186206.0,21.7769,21.8397,21.768,21.8307,186206.0
2016-03-21 11:00:00,24.36,24.37,24.35,24.36,75677.0,21.8307,21.8397,21.8217,21.8307,75677.0
2016-03-21 11:05:00,24.35,24.38,24.35,24.36,109028.0,21.8217,21.8486,21.8217,21.8307,109028.0
2016-03-21 11:10:00,24.37,24.37,24.31,24.34,114088.0,21.8397,21.8397,21.7859,21.8128,114088.0
2016-03-21 11:15:00,24.35,24.37,24.31,24.35,136261.0,21.8217,21.8397,21.7859,21.8217,136261.0
2016-03-21 11:20:00,24.34,24.37,24.33,24.36,80012.0,21.8128,21.8397,21.8038,21.8307,80012.0
2016-03-21 11:25:00,24.36,24.37,24.31,24.34,381335.0,21.8307,21.8397,21.7859,21.8128,381335.0
2016-03-21 11:30:00,24.34,24.35,24.23,24.25,303299.0,21.8128,21.8217,21.7142,21.7321,303299.0
2016-03-21 11:35:00,24.25,24.28,24.24,24.27,110379.0,21.7321,21.759,21.7232,21.75,110379.0
2016-03-21 11:40:00,24.27,24.27,24.25,24.27,101003.0,21.75,21.75,21.7321,21.75,101003.0
2016-03-21 11:45:00,24.27,24.3,24.26,24.29,72261.0,21.75,21.7769,21.7411,21.768,72261.0
2016-03-21 11:50:00,24.29,24.3,24.27,24.3,104790.0,21.768,21.7769,21.75,21.7769,104790.0
2016-03-21 11:55:00,24.3,24.3,24.23,24.23,94009.0,21.7769,21.7769,21.7142,21.7142,94009.0
2016-03-21 12:00:00,24.23,24.24,24.18,24.19,106565.0,21.7142,21.7232,21.6694,21.6784,106565.0
2016-03-21 12:05:00,24.19,24.22,24.19,24.21,61226.0,21.6784,21.7052,21.6784,21.6963,61226.0
2016-03-21 12:10:00,24.21,24.26,24.2,24.26,100683.0,21.6963,21.7411,21.6873,21.7411,100683.0
2016-03-21 12:15:00,24.26,24.26,24.16,24.17,107907.0,21.7411,21.7411,21.6515,21.6604,107907.0
2016-03-21 12:20:00,24.17,24.22,24.16,24.21,55635.0,21.6604,21.7052,21.6515,21.6963,55635.0
2016-03-21 12:25:00,24.21,24.24,24.17,24.23,102743.0,21.6963,21.7232,21.6604,21.7142,102743.0
2016-03-21 12:30:00,24.23,24.29,24.23,24.29,75698.0,21.7142,21.768,21.7142,21.768,75698.0
2016-03-21 12:35:00,24.29,24.3,24.28,24.29,51488.0,21.768,21.7769,21.759,21.768,51488.0
2016-03-21 12:40:00,24.29,24.3,24.21,24.26,94752.0,21.768,21.7769,21.6963,21.7411,94752.0
2016-03-21 12:45:00,24.26,24.3,24.25,24.3,76094.0,21.7411,21.7769,21.7321,21.7769,76094.0
2016-03-21 12:50:00,24.3,24.32,24.29,24.3,111516.0,21.7769,21.7949,21.768,21.7769,111516.0
2016-03-21 12:55:00,24.3,24.32,24.29,24.29,85152.0,21.7769,21.7949,21.768,21.768,85152.0
2016-03-21 13:00:00,24.29,24.31,24.27,24.3,64861.0,21.768,21.7859,21.75,21.7769,64861.0
2016-03-21 13:05:00,24.29,24.3,24.25,24.3,80548.0,21.768,21.7769,21.7321,21.7769,80548.0
2016-03-21 13:10:00,24.29,24.35,24.29,24.35,50847.0,21.768,21.8217,21.768,21.8217,50847.0
2016-03-21 13:15:00,24.35,24.36,24.34,24.35,62770.0,21.8217,21.8307,21.8128,21.8217,62770.0
2016-03-21 13:20:00,24.35,24.36,24.3,24.34,143343.0,21.8217,21.8307,21.7769,21.8128,143343.0
2016-03-21 13:25:00,24.34,24.35,24.31,24.33,82940.0,21.8128,21.8217,21.7859,21.8038,82940.0
2016-03-21 13:30:00,24.33,24.34,24.33,24.34,17739.0,21.8038,21.8128,21.8038,21.8128,17739.0
2016-03-21 13:35:00,24.34,24.37,24.33,24.37,77308.0,21.8128,21.8397,21.8038,21.8397,77308.0
2016-03-21 13:40:00,24.37,24.37,24.31,24.33,93208.0,21.8397,21.8397,21.7859,21.8038,93208.0
2016-03-21 13:45:00,24.33,24.34,24.32,24.33,85416.0,21.8038,21.8128,21.7949,21.8038,85416.0
2016-03-21 13:50:00,24.33,24.37,24.33,24.36,70786.0,21.8038,21.8397,21.8038,21.8307,70786.0
2016-03-21 13:55:00,24.36,24.36,24.3,24.31,121010.0,21.8307,21.8307,21.7769,21.7859,121010.0
2016-03-21 14:00:00,24.31,24.33,24.29,24.3,73212.0,21.7859,21.8038,21.768,21.7769,73212.0
2016-03-21 14:05:00,24.3,24.3,24.27,24.3,58118.0,21.7769,21.7769,21.75,21.7769,58118.0
2016-03-21 14:10:00,24.3,24.36,24.29,24.34,113533.0,21.7769,21.8307,21.768,21.8128,113533.0
2016-03-21 14:15:00,24.33,24.36,24.33,24.36,150224.0,21.8038,21.8307,21.8038,21.8307,150224.0
2016-03-21 14:20:00,24.36,24.37,24.34,24.37,79141.0,21.8307,21.8397,21.8128,21.8397,79141.0
2016-03-21 14:25:00,24.36,24.37,24.36,24.37,53942.0,21.8307,21.8397,21.8307,21.8397,53942.0
2016-03-21 14:30:00,24.37,24.37,24.31,24.32,116018.0,21.8397,21.8397,21.7859,21.7949,116018.0
2016-03-21 14:35:00,24.32,24.33,24.28,24.31,145091.0,21.7949,21.8038,21.759,21.7859,145091.0
2016-03-21 14:40:00,24.32,24.36,24.31,24.36,62305.0,21.7949,21.8307,21.7859,21.8307,62305.0
2016-03-21 14:45:00,24.36,24.36,24.31,24.33,118506.0,21.8307,21.8307,21.7859,21.8038,118506.0
2016-03-21 14:50:00,24.32,24.33,24.28,24.3,149967.0,21.7949,21.8038,21.759,21.7769,149967.0
2016-03-21 14:55:00,24.3,24.31,24.29,24.3,146854.0,21.7769,21.7859,21.768,21.7769,146854.0
2016-03-21 15:00:00,24.29,24.31,24.28,24.3,132306.0,21.768,21.7859,21.759,21.7769,132306.0
2016-03-21 15:05:00,24.29,24.33,24.28,24.33,150149.0,21.768,21.8038,21.759,21.8038,150149.0
2016-03-21 15:10:00,24.33,24.34,24.32,24.34,104910.0,21.8038,21.8128,21.7949,21.8128,104910.0
2016-03-21 15:15:00,24.33,24.36,24.32,24.35,99310.0,21.8038,21.8307,21.7949,21.8217,99310.0
2016-03-21 15:20:00,24.35,24.37,24.35,24.35,140512.0,21.8217,21.8397,21.8217,21.8217,140512.0
2016-03-21 15:25:00,24.36,24.36,24.32,24.32,195868.0,21.8307,21.8307,21.7949,21.7949,195868.0
2016-03-21 15:30:00,24.32,24.33,24.28,24.29,184518.0,21.7949,21.8038,21.759,21.768,184518.0
2016-03-21 15:35:00,24.29,24.29,24.27,24.29,277302.0,21.768,21.768,21.75,21.768,277302.0
2016-03-21 15:40:00,24.29,24.32,24.28,24.31,210053.0,21.768,21.7949,21.759,21.7859,210053.0
2016-03-21 15:45:00,24.32,24.34,24.3,24.34,222837.0,21.7949,21.8128,21.7769,21.8128,222837.0
2016-03-21 15:50:00,24.34,24.35,24.29,24.29,312883.0,21.8128,21.8217,21.768,21.768,312883.0
2016-03-21 15:55:00,24.29,24.36,24.29,24.34,1058458.0,21.768,21.8307,21.768,21.8128,1058458.0
2016-03-22 09:30:00,24.17,24.29,24.13,24.26,201812.0,21.6604,21.768,21.6246,21.7411,201812.0
2016-03-22 09:35:00,24.26,24.33,24.25,24.29,88814.0,21.7411,21.8038,21.7321,21.768,88814.0
2016-03-22 09:40:00,24.28,24.29,24.17,24.26,129858.0,21.759,21.768,21.6604,21.7411,129858.0
2016-03-22 09:45:00,24.26,24.27,24.19,24.2,108352.0,21.7411,21.75,21.6784,21.6873,108352.0
2016-03-22 09:50:00,24.2,24.23,24.18,24.21,96768.0,21.6873,21.7142,21.6694,21.6963,96768.0
2016-03-22 09:55:00,24.21,24.32,24.21,24.27,382391.0,21.6963,21.7949,21.6963,21.75,382391.0
2016-03-22 10:00:00,24.27,24.32,24.23,24.24,195596.0,21.75,21.7949,21.7142,21.7232,195596.0
2016-03-22 10:05:00,24.24,24.26,24.22,24.22,86213.0,21.7232,21.7411,21.7052,21.7052,86213.0
2016-03-22 10:10:00,24.23,24.31,24.23,24.28,93586.0,21.7142,21.7859,21.7142,21.759,93586.0
2016-03-22 10:15:00,24.28,24.29,24.25,24.27,110227.0,21.759,21.768,21.7321,21.75,110227.0
2016-03-22 10:20:00,24.27,24.28,24.26,24.26,59605.0,21.75,21.759,21.7411,21.7411,59605.0
2016-03-22 10:25:00,24.26,24.28,24.23,24.23,89931.0,21.7411,21.759,21.7142,21.7142,89931.0
2016-03-22 10:30:00,24.24,24.25,24.23,24.25,54433.0,21.7232,21.7321,21.7142,21.7321,54433.0
2016-03-22 10:35:00,24.25,24.26,24.24,24.25,54301.0,21.7321,21.7411,21.7232,21.7321,54301.0
2016-03-22 10:40:00,24.25,24.25,24.23,24.25,57251.0,21.7321,21.7321,21.7142,21.7321,57251.0
2016-03-22 10:45:00,24.25,24.26,24.24,24.24,99549.0,21.7321,21.7411,21.7232,21.7232,99549.0
2016-03-22 10:50:00,24.24,24.27,24.24,24.27,49209.0,21.7232,21.75,21.7232,21.75,49209.0
2016-03-22 10:55:00,24.27,24.29,24.26,24.27,121378.0,21.75,21.768,21.7411,21.75,121378.0
2016-03-22 11:00:00,24.28,24.29,24.26,24.26,55900.0,21.759,21.768,21.7411,21.7411,55900.0
2016-03-22 11:05:00,24.26,24.28,24.26,24.28,35777.0,21.7411,21.759,21.7411,21.759,35777.0
2016-03-22 11:10:00,24.27,24.29,24.27,24.28,42632.0,21.75,21.768,21.75,21.759,42632.0
2016-03-22 11:15:00,24.28,24.32,24.26,24.26,168653.0,21.759,21.7949,21.7411,21.7411,168653.0
2016-03-22 11:20:00,24.27,24.28,24.26,24.26,34759.0,21.75,21.759,21.7411,21.7411,34759.0
2016-03-22 11:25:00,24.26,24.27,24.24,24.25,52714.0,21.7411,21.75,21.7232,21.7321,52714.0
2016-03-22 11:30:00,24.26,24.26,24.23,24.24,47200.0,21.7411,21.7411,21.7142,21.7232,47200.0
2016-03-22 11:35:00,24.24,24.26,24.24,24.25,32954.0,21.7232,21.7411,21.7232,21.7321,32954.0
2016-03-22 11:40:00,24.24,24.26,24.22,24.23,75001.0,21.7232,21.7411,21.7052,21.7142,75001.0
2016-03-22 11:45:00,24.23,24.24,24.23,24.23,27883.0,21.7142,21.7232,21.7142,21.7142,27883.0
2016-03-22 11:50:00,24.23,24.24,24.23,24.23,11234.0,21.7142,21.7232,21.7142,21.7142,11234.0
2016-03-22 11:55:00,24.23,24.24,24.18,24.2,111678.0,21.7142,21.7232,21.6694,21.6873,111678.0
2016-03-22 12:00:00,24.2,24.23,24.19,24.21,63596.0,21.6873,21.7142,21.6784,21.6963,63596.0
2016-03-22 12:05:00,24.21,24.21,24.2,24.21,40395.0,21.6963,21.6963,21.6873,21.6963,40395.0
2016-03-22 12:10:00,24.21,24.22,24.2,24.21,32071.0,21.6963,21.7052,21.6873,21.6963,32071.0
2016-03-22 12:15:00,24.21,24.23,24.21,24.21,43658.0,21.6963,21.7142,21.6963,21.6963,43658.0
2016-03-22 12:20:00,24.22,24.25,24.21,24.25,56603.0,21.7052,21.7321,21.6963,21.7321,56603.0
2016-03-22 12:25:00,24.25,24.28,24.24,24.27,48343.0,21.7321,21.759,21.7232,21.75,48343.0
2016-03-22 12:30:00,24.27,24.28,24.26,24.28,17190.0,21.75,21.759,21.7411,21.759,17190.0
2016-03-22 12:35:00,24.28,24.28,24.23,24.23,58617.0,21.759,21.759,21.7142,21.7142,58617.0
2016-03-22 12:40:00,24.23,24.25,24.23,24.23,35317.0,21.7142,21.7321,21.7142,21.7142,35317.0
2016-03-22 12:45:00,24.23,24.25,24.23,24.25,38722.0,21.7142,21.7321,21.7142,21.7321,38722.0
2016-03-22 12:50:00,24.24,24.25,24.22,24.24,67849.0,21.7232,21.7321,21.7052,21.7232,67849.0
2016-03-22 12:55:00,24.23,24.26,24.23,24.25,104583.0,21.7142,21.7411,21.7142,21.7321,104583.0
2016-03-22 13:00:00,24.25,24.26,24.24,24.24,22552.0,21.7321,21.7411,21.7232,21.7232,22552.0
2016-03-22 13:05:00,24.24,24.26,24.24,24.25,62441.0,21.7232,21.7411,21.7232,21.7321,62441.0
2016-03-22 13:10:00,24.25,24.25,24.24,24.25,25919.0,21.7321,21.7321,21.7232,21.7321,25919.0
2016-03-22 13:15:00,24.25,24.26,24.22,24.23,71725.0,21.7321,21.7411,21.7052,21.7142,71725.0
2016-03-22 13:20:00,24.23,24.24,24.2,24.21,83423.0,21.7142,21.7232,21.6873,21.6963,83423.0
2016-03-22 13:25:00,24.21,24.23,24.21,24.23,22972.0,21.6963,21.7142,21.6963,21.7142,22972.0
2016-03-22 13:30:00,24.23,24.24,24.22,24.23,19897.0,21.7142,21.7232,21.7052,21.7142,19897.0
2016-03-22 13:35:00,24.24,24.25,24.22,24.25,36427.0,21.7232,21.7321,21.7052,21.7321,36427.0
2016-03-22 13:40:00,24.25,24.25,24.23,24.23,55242.0,21.7321,21.7321,21.7142,21.7142,55242.0
2016-03-22 13:45:00,24.23,24.24,24.23,24.23,35206.0,21.7142,21.7232,21.7142,21.7142,35206.0
2016-03-22 13:50:00,24.23,24.24,24.19,24.19,54172.0,21.7142,21.7232,21.6784,21.6784,54172.0
2016-03-22 13:55:00,24.2,24.21,24.17,24.18,64675.0,21.6873,21.6963,21.6604,21.6694,64675.0
2016-03-22 14:00:00,24.18,24.2,24.18,24.2,24152.0,21.6694,21.6873,21.6694,21.6873,24152.0
2016-03-22 14:05:00,24.2,24.2,24.17,24.18,122686.0,21.6873,21.6873,21.6604,21.6694,122686.0
2016-03-22 14:10:00,24.18,24.18,24.17,24.17,25333.0,21.6694,21.6694,21.6604,21.6604,25333.0
2016-03-22 14:15:00,24.18,24.18,24.12,24.17,101103.0,21.6694,21.6694,21.6156,21.6604,101103.0
2016-03-22 14:20:00,24.17,24.18,24.14,24.16,80815.0,21.6604,21.6694,21.6335,21.6515,80815.0
2016-03-22 14:25:00,24.17,24.18,24.16,24.17,33441.0,21.6604,21.6694,21.6515,21.6604,33441.0
2016-03-22 14:30:00,24.18,24.18,24.17,24.17,33073.0,21.6694,21.6694,21.6604,21.6604,33073.0
2016-03-22 14:35:00,24.18,24.2,24.17,24.2,50376.0,21.6694,21.6873,21.6604,21.6873,50376.0
2016-03-22 14:40:00,24.2,24.2,24.19,24.2,54552.0,21.6873,21.6873,21.6784,21.6873,54552.0
2016-03-22 14:45:00,24.19,24.2,24.15,24.16,117942.0,21.6784,21.6873,21.6425,21.6515,117942.0
2016-03-22 14:50:00,24.16,24.18,24.15,24.17,43692.0,21.6515,21.6694,21.6425,21.6604,43692.0
2016-03-22 14:55:00,24.17,24.17,24.12,24.14,107844.0,21.6604,21.6604,21.6156,21.6335,107844.0
2016-03-22 15:00:00,24.13,24.16,24.13,24.14,64961.0,21.6246,21.6515,21.6246,21.6335,64961.0
2016-03-22 15:05:00,24.14,24.15,24.11,24.14,90191.0,21.6335,21.6425,21.6067,21.6335,90191.0
2016-03-22 15:10:00,24.13,24.18,24.13,24.16,106649.0,21.6246,21.6694,21.6246,21.6515,106649.0
2016-03-22 15:15:00,24.17,24.18,24.1,24.14,139588.0,21.6604,21.6694,21.5977,21.6335,139588.0
2016-03-22 15:20:00,24.13,24.18,24.13,24.18,90314.0,21.6246,21.6694,21.6246,21.6694,90314.0
2016-03-22 15:25:00,24.18,24.18,24.15,24.17,150796.0,21.6694,21.6694,21.6425,21.6604,150796.0
2016-03-22 15:30:00,24.16,24.17,24.16,24.16,86284.0,21.6515,21.6604,21.6515,21.6515,86284.0
2016-03-22 15:35:00,24.17,24.17,24.15,24.15,163276.0,21.6604,21.6604,21.6425,21.6425,163276.0
2016-03-22 15:40:00,24.15,24.17,24.15,24.17,136814.0,21.6425,21.6604,21.6425,21.6604,136814.0
2016-03-22 15:45:00,24.17,24.17,24.14,24.14,252242.0,21.6604,21.6604,21.6335,21.6335,252242.0
2016-03-22 15:50:00,24.13,24.14,24.1,24.13,295242.0,21.6246,21.6335,21.5977,21.6246,295242.0
2016-03-22 15:55:00,24.13,24.15,24.12,24.13,631963.0,21.6246,21.6425,21.6156,21.6246,631963.0
2016-03-23 09:30:00,24.09,24.15,23.98,24.03,135117.0,21.5887,21.6425,21.4902,21.535,135117.0
2016-03-23 09:35:00,24.02,24.03,23.97,24.0,323783.0,21.526,21.535,21.4812,21.5081,323783.0
2016-03-23 09:40:00,24.0,24.04,23.97,24.04,89289.0,21.5081,21.5439,21.4812,21.5439,89289.0
2016-03-23 09:45:00,24.04,24.07,24.0,24.01,183313.0,21.5439,21.5708,21.5081,21.517,183313.0
2016-03-23 09:50:00,24.01,24.03,23.95,24.02,46738.0,21.517,21.535,21.4633,21.526,46738.0
2016-03-23 09:55:00,24.02,24.03,23.98,24.01,43366.0,21.526,21.535,21.4902,21.517,43366.0
2016-03-23 10:00:00,24.01,24.01,23.97,24.0,80852.0,21.517,21.517,21.4812,21.5081,80852.0
2016-03-23 10:05:00,24.0,24.03,23.97,24.02,56951.0,21.5081,21.535,21.4812,21.526,56951.0
2016-03-23 10:10:00,24.02,24.13,24.02,24.11,92961.0,21.526,21.6246,21.526,21.6067,92961.0
2016-03-23 10:15:00,24.1,24.1,24.07,24.09,82103.0,21.5977,21.5977,21.5708,21.5887,82103.0
2016-03-23 10:20:00,24.09,24.1,24.08,24.1,49564.0,21.5887,21.5977,21.5798,21.5977,49564.0
2016-03-23 10:25:00,24.1,24.1,24.07,24.08,51232.0,21.5977,21.5977,21.5708,21.5798,51232.0
2016-03-23 10:30:00,24.07,24.13,24.06,24.12,90396.0,21.5708,21.6246,21.5619,21.6156,90396.0
2016-03-23 10:35:00,24.12,24.19,24.1,24.18,115398.0,21.6156,21.6784,21.5977,21.6694,115398.0
2016-03-23 10:40:00,24.18,24.23,24.17,24.23,72373.0,21.6694,21.7142,21.6604,21.7142,72373.0
2016-03-23 10:45:00,24.22,24.28,24.22,24.26,57501.0,21.7052,21.759,21.7052,21.7411,57501.0
2016-03-23 10:50:00,24.26,24.27,24.22,24.24,86911.0,21.7411,21.75,21.7052,21.7232,86911.0
2016-03-23 10:55:00,24.24,24.25,24.23,24.24,27351.0,21.7232,21.7321,21.7142,21.7232,27351.0
2016-03-23 11:00:00,24.23,24.24,24.2,24.22,53556.0,21.7142,21.7232,21.6873,21.7052,53556.0
2016-03-23 11:05:00,24.22,24.25,24.22,24.25,64770.0,21.7052,21.7321,21.7052,21.7321,64770.0
2016-03-23 11:10:00,24.25,24.25,24.21,24.21,74002.0,21.7321,21.7321,21.6963,21.6963,74002.0
2016-03-23 11:15:00,24.21,24.22,24.17,24.17,68472.0,21.6963,21.7052,21.6604,21.6604,68472.0
2016-03-23 11:20:00,24.17,24.19,24.13,24.14,77375.0,21.6604,21.6784,21.6246,21.6335,77375.0
2016-03-23 11:25:00,24.14,24.2,24.13,24.13,71340.0,21.6335,21.6873,21.6246,21.6246,71340.0
2016-03-23 11:30:00,24.14,24.14,24.07,24.07,76752.0,21.6335,21.6335,21.5708,21.5708,76752.0
2016-03-23 11:35:00,24.07,24.09,24.04,24.08,68404.0,21.5708,21.5887,21.5439,21.5798,68404.0
2016-03-23 11:40:00,24.08,24.09,24.03,24.03,160284.0,21.5798,21.5887,21.535,21.535,160284.0
2016-03-23 11:45:00,24.03,24.04,24.01,24.04,35279.0,21.535,21.5439,21.517,21.5439,35279.0
2016-03-23 11:50:00,24.04,24.1,24.03,24.1,85533.0,21.5439,21.5977,21.535,21.5977,85533.0
2016-03-23 11:55:00,24.1,24.11,24.09,24.09,45708.0,21.5977,21.6067,21.5887,21.5887,45708.0
2016-03-23 12:00:00,24.09,24.14,24.09,24.12,40098.0,21.5887,21.6335,21.5887,21.6156,40098.0
2016-03-23 12:05:00,24.13,24.15,24.12,24.14,29901.0,21.6246,21.6425,21.6156,21.6335,29901.0
2016-03-23 12:10:00,24.14,24.18,24.14,24.18,39484.0,21.6335,21.6694,21.6335,21.6694,39484.0
2016-03-23 12:15:00,24.18,24.18,24.15,24.17,41540.0,21.6694,21.6694,21.6425,21.6604,41540.0
2016-03-23 12:20:00,24.17,24.18,24.14,24.14,49327.0,21.6604,21.6694,21.6335,21.6335,49327.0
2016-03-23 12:25:00,24.14,24.17,24.14,24.17,18265.0,21.6335,21.6604,21.6335,21.6604,18265.0
2016-03-23 12:30:00,24.18,24.21,24.17,24.19,49860.0,21.6694,21.6963,21.6604,21.6784,49860.0
2016-03-23 12:35:00,24.19,24.19,24.17,24.19,26201.0,21.6784,21.6784,21.6604,21.6784,26201.0
2016-03-23 12:40:00,24.19,24.2,24.17,24.2,34155.0,21.6784,21.6873,21.6604,21.6873,34155.0
2016-03-23 12:45:00,24.2,24.2,24.17,24.2,33523.0,21.6873,21.6873,21.6604,21.6873,33523.0
2016-03-23 12:50:00,24.2,24.2,24.19,24.2,32062.0,21.6873,21.6873,21.6784,21.6873,32062.0
2016-03-23 12:55:00,24.2,24.2,24.18,24.19,28305.0,21.6873,21.6873,21.6694,21.6784,28305.0
2016-03-23 13:00:00,24.19,24.2,24.17,24.18,42007.0,21.6784,21.6873,21.6604,21.6694,42007.0
2016-03-23 13:05:00,24.18,24.18,24.13,24.17,70828.0,21.6694,21.6694,21.6246,21.6604,70828.0
2016-03-23 13:10:00,24.17,24.21,24.16,24.21,23509.0,21.6604,21.6963,21.6515,21.6963,23509.0
2016-03-23 13:15:00,24.21,24.21,24.19,24.2,44394.0,21.6963,21.6963,21.6784,21.6873,44394.0
2016-03-23 13:20:00,24.2,24.2,24.18,24.2,34743.0,21.6873,21.6873,21.6694,21.6873,34743.0
2016-03-23 13:25:00,24.2,24.2,24.14,24.15,87499.0,21.6873,21.6873,21.6335,21.6425,87499.0
2016-03-23 13:30:00,24.15,24.15,24.13,24.14,35747.0,21.6425,21.6425,21.6246,21.6335,35747.0
2016-03-23 13:35:00,24.14,24.16,24.13,24.14,74538.0,21.6335,21.6515,21.6246,21.6335,74538.0
2016-03-23 13:40:00,24.14,24.16,24.13,24.15,16975.0,21.6335,21.6515,21.6246,21.6425,16975.0
2016-03-23 13:45:00,24.16,24.16,24.15,24.16,31069.0,21.6515,21.6515,21.6425,21.6515,31069.0
2016-03-23 13:50:00,24.15,24.16,24.13,24.14,57936.0,21.6425,21.6515,21.6246,21.6335,57936.0
2016-03-23 13:55:00,24.14,24.15,24.12,24.12,78899.0,21.6335,21.6425,21.6156,21.6156,78899.0
2016-03-23 14:00:00,24.12,24.15,24.1,24.14,55411.0,21.6156,21.6425,21.5977,21.6335,55411.0
2016-03-23 14:05:00,24.14,24.14,24.13,24.14,13514.0,21.6335,21.6335,21.6246,21.6335,13514.0
2016-03-23 14:10:00,24.14,24.15,24.12,24.12,46286.0,21.6335,21.6425,21.6156,21.6156,46286.0
2016-03-23 14:15:00,24.13,24.15,24.12,24.14,52651.0,21.6246,21.6425,21.6156,21.6335,52651.0
2016-03-23 14:20:00,24.14,24.15,24.13,24.14,58081.0,21.6335,21.6425,21.6246,21.6335,58081.0
2016-03-23 14:25:00,24.14,24.15,24.1,24.1,110104.0,21.6335,21.6425,21.5977,21.5977,110104.0
2016-03-23 14:30:00,24.1,24.11,24.09,24.1,72126.0,21.5977,21.6067,21.5887,21.5977,72126.0
2016-03-23 14:35:00,24.1,24.11,24.07,24.08,123533.0,21.5977,21.6067,21.5708,21.5798,123533.0
2016-03-23 14:40:00,24.08,24.09,24.08,24.09,30500.0,21.5798,21.5887,21.5798,21.5887,30500.0
2016-03-23 14:45:00,24.09,24.11,24.06,24.07,83844.0,21.5887,21.6067,21.5619,21.5708,83844.0
2016-03-23 14:50:00,24.06,24.09,24.05,24.06,95979.0,21.5619,21.5887,21.5529,21.5619,95979.0
2016-03-23 14:55:00,24.06,24.08,24.06,24.07,56588.0,21.5619,21.5798,21.5619,21.5708,56588.0
2016-03-23 15:00:00,24.07,24.09,24.04,24.04,65741.0,21.5708,21.5887,21.5439,21.5439,65741.0
2016-03-23 15:05:00,24.04,24.05,24.02,24.05,77815.0,21.5439,21.5529,21.526,21.5529,77815.0
2016-03-23 15:10:00,24.04,24.08,24.04,24.07,112835.0,21.5439,21.5798,21.5439,21.5708,112835.0
2016-03-23 15:15:00,24.08,24.1,24.06,24.09,116327.0,21.5798,21.5977,21.5619,21.5887,116327.0
2016-03-23 15:20:00,24.09,24.09,24.07,24.09,86240.0,21.5887,21.5887,21.5708,21.5887,86240.0
2016-03-23 15:25:00,24.09,24.12,24.08,24.1,165631.0,21.5887,21.6156,21.5798,21.5977,165631.0
2016-03-23 15:30:00,24.1,24.12,24.1,24.11,95913.0,21.5977,21.6156,21.5977,21.6067,95913.0
2016-03-23 15:35:00,24.11,24.15,24.1,24.15,180566.0,21.6067,21.6425,21.5977,21.6425,180566.0
2016-03-23 15:40:00,24.14,24.15,24.14,24.15,100463.0,21.6335,21.6425,21.6335,21.6425,100463.0
2016-03-23 15:45:00,24.14,24.18,24.14,24.17,220650.0,21.6335,21.6694,21.6335,21.6604,220650.0
2016-03-23 15:50:00,24.17,24.17,24.14,24.17,274582.0,21.6604,21.6604,21.6335,21.6604,274582.0
2016-03-23 15:55:00,24.17,24.2,24.16,24.18,586496.0,21.6604,21.6873,21.6515,21.6694,586496.0
2016-03-24 09:30:00,24.13,24.17,24.0,24.06,194205.0,21.6246,21.6604,21.5081,21.5619,194205.0
2016-03-24 09:35:00,24.07,24.15,24.02,24.12,242648.0,21.5708,21.6425,21.526,21.6156,242648.0
2016-03-24 09:40:00,24.1,24.11,24.07,24.09,113849.0,21.5977,21.6067,21.5708,21.5887,113849.0
2016-03-24 09:45:00,24.09,24.13,24.07,24.13,91754.0,21.5887,21.6246,21.5708,21.6246,91754.0
2016-03-24 09:50:00,24.13,24.21,24.12,24.2,270019.0,21.6246,21.6963,21.6156,21.6873,270019.0
2016-03-24 09:55:00,24.21,24.32,24.2,24.23,282453.0,21.6963,21.7949,21.6873,21.7142,282453.0
2016-03-24 10:00:00,24.22,24.22,24.15,24.16,166867.0,21.7052,21.7052,21.6425,21.6515,166867.0
2016-03-24 10:05:00,24.16,24.22,24.15,24.21,136449.0,21.6515,21.7052,21.6425,21.6963,136449.0
2016-03-24 10:10:00,24.2,24.22,24.15,24.16,76819.0,21.6873,21.7052,21.6425,21.6515,76819.0
2016-03-24 10:15:00,24.16,24.27,24.15,24.2,79401.0,21.6515,21.75,21.6425,21.6873,79401.0
2016-03-24 10:20:00,24.2,24.28,24.2,24.26,218503.0,21.6873,21.759,21.6873,21.7411,218503.0
2016-03-24 10:25:00,24.26,24.28,24.22,24.23,93619.0,21.7411,21.759,21.7052,21.7142,93619.0
2016-03-24 10:30:00,24.23,24.3,24.18,24.2,143141.0,21.7142,21.7769,21.6694,21.6873,143141.0
2016-03-24 10:35:00,24.2,24.22,24.16,24.22,63863.0,21.6873,21.7052,21.6515,21.7052,63863.0
2016-03-24 10:40:00,24.21,24.26,24.2,24.25,203339.0,21.6963,21.7411,21.6873,21.7321,203339.0
2016-03-24 10:45:00,24.25,24.27,24.24,24.27,100093.0,21.7321,21.75,21.7232,21.75,100093.0
2016-03-24 10:50:00,24.27,24.29,24.26,24.28,153967.0,21.75,21.768,21.7411,21.759,153967.0
2016-03-24 10:55:00,24.28,24.29,24.24,24.27,93776.0,21.759,21.768,21.7232,21.75,93776.0
2016-03-24 11:00:00,24.27,24.29,24.24,24.29,61797.0,21.75,21.768,21.7232,21.768,61797.0
2016-03-24 11:05:00,24.29,24.32,24.28,24.3,57998.0,21.768,21.7949,21.759,21.7769,57998.0
2016-03-24 11:10:00,24.3,24.32,24.25,24.27,81594.0,21.7769,21.7949,21.7321,21.75,81594.0
2016-03-24 11:15:00,24.27,24.28,24.23,24.24,155206.0,21.75,21.759,21.7142,21.7232,155206.0
2016-03-24 11:20:00,24.24,24.25,24.16,24.2,506858.0,21.7232,21.7321,21.6515,21.6873,506858.0
2016-03-24 11:25:00,24.2,24.2,24.12,24.17,1045185.0,21.6873,21.6873,21.6156,21.6604,1045185.0
2016-03-24 11:30:00,24.17,24.23,24.16,24.23,115743.0,21.6604,21.7142,21.6515,21.7142,115743.0
2016-03-24 11:35:00,24.23,24.26,24.22,24.26,59782.0,21.7142,21.7411,21.7052,21.7411,59782.0
2016-03-24 11:40:00,24.26,24.27,24.21,24.22,117059.0,21.7411,21.75,21.6963,21.7052,117059.0
2016-03-24 11:45:00,24.22,24.22,24.18,24.19,158545.0,21.7052,21.7052,21.6694,21.6784,158545.0
2016-03-24 11:50:00,24.19,24.25,24.16,24.23,156349.0,21.6784,21.7321,21.6515,21.7142,156349.0
2016-03-24 11:55:00,24.23,24.27,24.19,24.26,57504.0,21.7142,21.75,21.6784,21.7411,57504.0
2016-03-24 12:00:00,24.25,24.27,24.23,24.25,61979.0,21.7321,21.75,21.7142,21.7321,61979.0
2016-03-24 12:05:00,24.26,24.29,24.24,24.27,133899.0,21.7411,21.768,21.7232,21.75,133899.0
2016-03-24 12:10:00,24.27,24.27,24.22,24.23,39745.0,21.75,21.75,21.7052,21.7142,39745.0
2016-03-24 12:15:00,24.23,24.23,24.17,24.18,65706.0,21.7142,21.7142,21.6604,21.6694,65706.0
2016-03-24 12:20:00,24.18,24.2,24.15,24.2,41785.0,21.6694,21.6873,21.6425,21.6873,41785.0
2016-03-24 12:25:00,24.2,24.21,24.18,24.2,63256.0,21.6873,21.6963,21.6694,21.6873,63256.0
2016-03-24 12:30:00,24.2,24.21,24.14,24.14,213524.0,21.6873,21.6963,21.6335,21.6335,213524.0
2016-03-24 12:35:00,24.14,24.15,24.1,24.1,89358.0,21.6335,21.6425,21.5977,21.5977,89358.0
2016-03-24 12:40:00,24.1,24.13,24.09,24.13,41741.0,21.5977,21.6246,21.5887,21.6246,41741.0
2016-03-24 12:45:00,24.13,24.18,24.12,24.17,1949378.0,21.6246,21.6694,21.6156,21.6604,1949378.0
2016-03-24 12:50:00,24.17,24.2,24.15,24.2,47460.0,21.6604,21.6873,21.6425,21.6873,47460.0
2016-03-24 12:55:00,24.2,24.2,24.15,24.17,52423.0,21.6873,21.6873,21.6425,21.6604,52423.0
2016-03-24 13:00:00,24.17,24.19,24.16,24.19,99975.0,21.6604,21.6784,21.6515,21.6784,99975.0
2016-03-24 13:05:00,24.19,24.24,24.18,24.23,52412.0,21.6784,21.7232,21.6694,21.7142,52412.0
2016-03-24 13:10:00,24.23,24.26,24.18,24.2,131831.0,21.7142,21.7411,21.6694,21.6873,131831.0
2016-03-24 13:15:00,24.19,24.21,24.19,24.21,51642.0,21.6784,21.6963,21.6784,21.6963,51642.0
2016-03-24 13:20:00,24.21,24.23,24.2,24.22,48650.0,21.6963,21.7142,21.6873,21.7052,48650.0
2016-03-24 13:25:00,24.22,24.24,24.21,24.24,38726.0,21.7052,21.7232,21.6963,21.7232,38726.0
2016-03-24 13:30:00,24.23,24.24,24.17,24.17,78597.0,21.7142,21.7232,21.6604,21.6604,78597.0
2016-03-24 13:35:00,24.17,24.2,24.15,24.2,57838.0,21.6604,21.6873,21.6425,21.6873,57838.0
2016-03-24 13:40:00,24.2,24.22,24.19,24.21,45861.0,21.6873,21.7052,21.6784,21.6963,45861.0
2016-03-24 13:45:00,24.2,24.21,24.18,24.19,41531.0,21.6873,21.6963,21.6694,21.6784,41531.0
2016-03-24 13:50:00,24.2,24.21,24.18,24.21,70286.0,21.6873,21.6963,21.6694,21.6963,70286.0
2016-03-24 13:55:00,24.21,24.21,24.19,24.2,50244.0,21.6963,21.6963,21.6784,21.6873,50244.0
2016-03-24 14:00:00,24.2,24.21,24.16,24.16,56846.0,21.6873,21.6963,21.6515,21.6515,56846.0
2016-03-24 14:05:00,24.16,24.17,24.14,24.15,38990.0,21.6515,21.6604,21.6335,21.6425,38990.0
2016-03-24 14:10:00,24.16,24.18,24.15,24.17,69005.0,21.6515,21.6694,21.6425,21.6604,69005.0
2016-03-24 14:15:00,24.16,24.18,24.16,24.18,33770.0,21.6515,21.6694,21.6515,21.6694,33770.0
2016-03-24 14:20:00,24.18,24.23,24.18,24.21,70177.0,21.6694,21.7142,21.6694,21.6963,70177.0
2016-03-24 14:25:00,24.21,24.22,24.18,24.18,92148.0,21.6963,21.7052,21.6694,21.6694,92148.0
2016-03-24 14:30:00,24.18,24.22,24.17,24.21,91192.0,21.6694,21.7052,21.6604,21.6963,91192.0
2016-03-24 14:35:00,24.21,24.26,24.21,24.25,119628.0,21.6963,21.7411,21.6963,21.7321,119628.0
2016-03-24 14:40:00,24.25,24.26,24.25,24.26,39571.0,21.7321,21.7411,21.7321,21.7411,39571.0
2016-03-24 14:45:00,24.26,24.28,24.25,24.26,60409.0,21.7411,21.759,21.7321,21.7411,60409.0
2016-03-24 14:50:00,24.26,24.28,24.26,24.28,44579.0,21.7411,21.759,21.7411,21.759,44579.0
2016-03-24 14:55:00,24.28,24.28,24.27,24.27,34747.0,21.759,21.759,21.75,21.75,34747.0
2016-03-24 15:00:00,24.27,24.28,24.23,24.23,88966.0,21.75,21.759,21.7142,21.7142,88966.0
2016-03-24 15:05:00,24.23,24.28,24.23,24.28,80768.0,21.7142,21.759,21.7142,21.759,80768.0
2016-03-24 15:10:00,24.28,24.32,24.27,24.3,51587.0,21.759,21.7949,21.75,21.7769,51587.0
2016-03-24 15:15:00,24.31,24.32,24.28,24.29,64129.0,21.7859,21.7949,21.759,21.768,64129.0
2016-03-24 15:20:00,24.3,24.3,24.25,24.26,63682.0,21.7769,21.7769,21.7321,21.7411,63682.0
2016-03-24 15:25:00,24.26,24.3,24.25,24.29,73058.0,21.7411,21.7769,21.7321,21.768,73058.0
2016-03-24 15:30:00,24.29,24.3,24.28,24.3,134855.0,21.768,21.7769,21.759,21.7769,134855.0
2016-03-24 15:35:00,24.3,24.3,24.28,24.29,98866.0,21.7769,21.7769,21.759,21.768,98866.0
2016-03-24 15:40:00,24.3,24.34,24.28,24.3,141112.0,21.7769,21.8128,21.759,21.7769,141112.0
2016-03-24 15:45:00,24.3,24.31,24.3,24.31,121825.0,21.7769,21.7859,21.7769,21.7859,121825.0
2016-03-24 15:50:00,24.31,24.37,24.31,24.36,333428.0,21.7859,21.8397,21.7859,21.8307,333428.0
2016-03-24 15:55:00,24.37,24.37,24.32,24.33,504274.0,21.8397,21.8397,21.7949,21.8038,504274.0
2016-03-28 09:30:00,24.29,24.33,24.22,24.27,266410.0,21.768,21.8038,21.7052,21.75,266410.0
2016-03-28 09:35:00,24.26,24.28,24.2,24.21,82178.0,21.7411,21.759,21.6873,21.6963,82178.0
2016-03-28 09:40:00,24.2,24.25,24.12,24.17,151772.0,21.6873,21.7321,21.6156,21.6604,151772.0
2016-03-28 09:45:00,24.19,24.21,24.14,24.17,70572.0,21.6784,21.6963,21.6335,21.6604,70572.0
2016-03-28 09:50:00,24.17,24.21,24.15,24.17,175070.0,21.6604,21.6963,21.6425,21.6604,175070.0
2016-03-28 09:55:00,24.16,24.18,24.13,24.16,190552.0,21.6515,21.6694,21.6246,21.6515,190552.0
2016-03-28 10:00:00,24.17,24.25,24.17,24.24,145652.0,21.6604,21.7321,21.6604,21.7232,145652.0
2016-03-28 10:05:00,24.24,24.28,24.21,24.26,173910.0,21.7232,21.759,21.6963,21.7411,173910.0
2016-03-28 10:10:00,24.26,24.34,24.26,24.33,57766.0,21.7411,21.8128,21.7411,21.8038,57766.0
2016-03-28 10:15:00,24.32,24.32,24.29,24.3,101162.0,21.7949,21.7949,21.768,21.7769,101162.0
2016-03-28 10:20:00,24.3,24.33,24.26,24.28,82848.0,21.7769,21.8038,21.7411,21.759,82848.0
2016-03-28 10:25:00,24.28,24.29,24.24,24.26,72148.0,21.759,21.768,21.7232,21.7411,72148.0
2016-03-28 10:30:00,24.25,24.26,24.21,24.26,143704.0,21.7321,21.7411,21.6963,21.7411,143704.0
2016-03-28 10:35:00,24.26,24.26,24.18,24.19,79910.0,21.7411,21.7411,21.6694,21.6784,79910.0
2016-03-28 10:40:00,24.2,24.23,24.18,24.23,60334.0,21.6873,21.7142,21.6694,21.7142,60334.0
2016-03-28 10:45:00,24.23,24.23,24.16,24.2,90244.0,21.7142,21.7142,21.6515,21.6873,90244.0
2016-03-28 10:50:00,24.2,24.21,24.15,24.15,74084.0,21.6873,21.6963,21.6425,21.6425,74084.0
2016-03-28 10:55:00,24.15,24.19,24.14,24.18,55742.0,21.6425,21.6784,21.6335,21.6694,55742.0
2016-03-28 11:00:00,24.18,24.21,24.16,24.18,67228.0,21.6694,21.6963,21.6515,21.6694,67228.0
2016-03-28 11:05:00,24.18,24.21,24.16,24.17,77488.0,21.6694,21.6963,21.6515,21.6604,77488.0
2016-03-28 11:10:00,24.17,24.18,24.14,24.17,77372.0,21.6604,21.6694,21.6335,21.6604,77372.0
2016-03-28 11:15:00,24.16,24.18,24.13,24.14,68346.0,21.6515,21.6694,21.6246,21.6335,68346.0
2016-03-28 11:20:00,24.14,24.16,24.12,24.16,89840.0,21.6335,21.6515,21.6156,21.6515,89840.0
2016-03-28 11:25:00,24.16,24.16,24.13,24.14,68518.0,21.6515,21.6515,21.6246,21.6335,68518.0
2016-03-28 11:30:00,24.14,24.16,24.13,24.15,114740.0,21.6335,21.6515,21.6246,21.6425,114740.0
2016-03-28 11:35:00,24.15,24.16,24.12,24.13,63180.0,21.6425,21.6515,21.6156,21.6246,63180.0
2016-03-28 11:40:00,24.13,24.17,24.12,24.16,111174.0,21.6246,21.6604,21.6156,21.6515,111174.0
2016-03-28 11:45:00,24.17,24.21,24.16,24.19,86370.0,21.6604,21.6963,21.6515,21.6784,86370.0
2016-03-28 11:50:00,24.19,24.19,24.15,24.17,75956.0,21.6784,21.6784,21.6425,21.6604,75956.0
2016-03-28 11:55:00,24.17,24.18,24.14,24.15,74642.0,21.6604,21.6694,21.6335,21.6425,74642.0
2016-03-28 12:00:00,24.16,24.17,24.14,24.15,58748.0,21.6515,21.6604,21.6335,21.6425,58748.0
2016-03-28 12:05:00,24.14,24.15,24.08,24.1,131804.0,21.6335,21.6425,21.5798,21.5977,131804.0
2016-03-28 12:10:00,24.1,24.12,24.08,24.09,72610.0,21.5977,21.6156,21.5798,21.5887,72610.0
2016-03-28 12:15:00,24.09,24.11,24.09,24.11,61692.0,21.5887,21.6067,21.5887,21.6067,61692.0
2016-03-28 12:20:00,24.1,24.12,24.09,24.12,33116.0,21.5977,21.6156,21.5887,21.6156,33116.0
2016-03-28 12:25:00,24.1,24.11,24.08,24.11,45104.0,21.5977,21.6067,21.5798,21.6067,45104.0
2016-03-28 12:30:00,24.11,24.11,24.07,24.09,63652.0,21.6067,21.6067,21.5708,21.5887,63652.0
2016-03-28 12:35:00,24.08,24.15,24.08,24.14,97136.0,21.5798,21.6425,21.5798,21.6335,97136.0
2016-03-28 12:40:00,24.14,24.2,24.13,24.14,138874.0,21.6335,21.6873,21.6246,21.6335,138874.0
2016-03-28 12:45:00,24.14,24.15,24.12,24.13,69708.0,21.6335,21.6425,21.6156,21.6246,69708.0
2016-03-28 12:50:00,24.13,24.16,24.12,24.16,42378.0,21.6246,21.6515,21.6156,21.6515,42378.0
2016-03-28 12:55:00,24.16,24.19,24.16,24.19,62490.0,21.6515,21.6784,21.6515,21.6784,62490.0
2016-03-28 13:00:00,24.19,24.19,24.15,24.16,96076.0,21.6784,21.6784,21.6425,21.6515,96076.0
2016-03-28 13:05:00,24.16,24.16,24.14,24.16,53984.0,21.6515,21.6515,21.6335,21.6515,53984.0
2016-03-28 13:10:00,24.16,24.17,24.14,24.17,90144.0,21.6515,21.6604,21.6335,21.6604,90144.0
2016-03-28 13:15:00,24.17,24.18,24.15,24.17,34416.0,21.6604,21.6694,21.6425,21.6604,34416.0
2016-03-28 13:20:00,24.16,24.18,24.15,24.17,53616.0,21.6515,21.6694,21.6425,21.6604,53616.0
2016-03-28 13:25:00,24.17,24.17,24.16,24.17,46158.0,21.6604,21.6604,21.6515,21.6604,46158.0
2016-03-28 13:30:00,24.18,24.21,24.18,24.19,80584.0,21.6694,21.6963,21.6694,21.6784,80584.0
2016-03-28 13:35:00,24.19,24.2,24.16,24.17,72358.0,21.6784,21.6873,21.6515,21.6604,72358.0
2016-03-28 13:40:00,24.18,24.22,24.17,24.22,207596.0,21.6694,21.7052,21.6604,21.7052,207596.0
2016-03-28 13:45:00,24.23,24.25,24.21,24.22,199036.0,21.7142,21.7321,21.6963,21.7052,199036.0
2016-03-28 13:50:00,24.22,24.23,24.21,24.23,48584.0,21.7052,21.7142,21.6963,21.7142,48584.0
2016-03-28 13:55:00,24.22,24.23,24.2,24.22,98062.0,21.7052,21.7142,21.6873,21.7052,98062.0
2016-03-28 14:00:00,24.23,24.3,24.22,24.28,77768.0,21.7142,21.7769,21.7052,21.759,77768.0
2016-03-28 14:05:00,24.28,24.3,24.24,24.24,85722.0,21.759,21.7769,21.7232,21.7232,85722.0
2016-03-28 14:10:00,24.25,24.26,24.21,24.22,69736.0,21.7321,21.7411,21.6963,21.7052,69736.0
2016-03-28 14:15:00,24.23,24.23,24.18,24.21,35392.0,21.7142,21.7142,21.6694,21.6963,35392.0
2016-03-28 14:20:00,24.21,24.22,24.2,24.21,49290.0,21.6963,21.7052,21.6873,21.6963,49290.0
2016-03-28 14:25:00,24.21,24.22,24.19,24.2,48364.0,21.6963,21.7052,21.6784,21.6873,48364.0
2016-03-28 14:30:00,24.19,24.2,24.18,24.19,29696.0,21.6784,21.6873,21.6694,21.6784,29696.0
2016-03-28 14:35:00,24.2,24.21,24.19,24.2,47292.0,21.6873,21.6963,21.6784,21.6873,47292.0
2016-03-28 14:40:00,24.19,24.2,24.13,24.15,239524.0,21.6784,21.6873,21.6246,21.6425,239524.0
2016-03-28 14:45:00,24.15,24.16,24.14,24.14,54688.0,21.6425,21.6515,21.6335,21.6335,54688.0
2016-03-28 14:50:00,24.15,24.16,24.12,24.14,105212.0,21.6425,21.6515,21.6156,21.6335,105212.0
2016-03-28 14:55:00,24.13,24.15,24.12,24.14,97598.0,21.6246,21.6425,21.6156,21.6335,97598.0
2016-03-28 15:00:00,24.14,24.16,24.13,24.15,113832.0,21.6335,21.6515,21.6246,21.6425,113832.0
2016-03-28 15:05:00,24.15,24.18,24.15,24.17,59294.0,21.6425,21.6694,21.6425,21.6604,59294.0
2016-03-28 15:10:00,24.17,24.2,24.17,24.2,77382.0,21.6604,21.6873,21.6604,21.6873,77382.0
2016-03-28 15:15:00,24.2,24.21,24.19,24.2,89444.0,21.6873,21.6963,21.6784,21.6873,89444.0
2016-03-28 15:20:00,24.2,24.2,24.19,24.2,25336.0,21.6873,21.6873,21.6784,21.6873,25336.0
2016-03-28 15:25:00,24.19,24.2,24.17,24.19,115596.0,21.6784,21.6873,21.6604,21.6784,115596.0
2016-03-28 15:30:00,24.19,24.2,24.18,24.19,55180.0,21.6784,21.6873,21.6694,21.6784,55180.0
2016-03-28 15:35:00,24.2,24.2,24.17,24.18,131244.0,21.6873,21.6873,21.6604,21.6694,131244.0
2016-03-28 15:40:00,24.18,24.2,24.17,24.19,141668.0,21.6694,21.6873,21.6604,21.6784,141668.0
2016-03-28 15:45:00,24.19,24.19,24.14,24.16,144358.0,21.6784,21.6784,21.6335,21.6515,144358.0
2016-03-28 15:50:00,24.16,24.16,24.11,24.12,588962.0,21.6515,21.6515,21.6067,21.6156,588962.0
2016-03-28 15:55:00,24.12,24.13,24.11,24.12,1295272.0,21.6156,21.6246,21.6067,21.6156,1295272.0
2016-03-29 09:30:00,23.7,23.76,23.61,23.67,287043.0,21.2392,21.293,21.1586,21.2123,287043.0
2016-03-29 09:35:00,23.67,23.7,23.61,23.65,202705.0,21.2123,21.2392,21.1586,21.1944,202705.0
2016-03-29 09:40:00,23.65,23.65,23.49,23.51,277873.0,21.1944,21.1944,21.051,21.069,277873.0
2016-03-29 09:45:00,23.5,23.51,23.36,23.44,787975.0,21.06,21.069,20.9345,21.0062,787975.0
2016-03-29 09:50:00,23.44,23.48,23.38,23.47,316162.0,21.0062,21.0421,20.9525,21.0331,316162.0
2016-03-29 09:55:00,23.46,23.53,23.46,23.5,208049.0,21.0242,21.0869,21.0242,21.06,208049.0
2016-03-29 10:00:00,23.5,23.53,23.49,23.52,183169.0,21.06,21.0869,21.051,21.0779,183169.0
2016-03-29 10:05:00,23.52,23.53,23.5,23.53,133303.0,21.0779,21.0869,21.06,21.0869,133303.0
2016-03-29 10:10:00,23.53,23.56,23.42,23.42,181377.0,21.0869,21.1138,20.9883,20.9883,181377.0
2016-03-29 10:15:00,23.42,23.46,23.42,23.46,230835.0,20.9883,21.0242,20.9883,21.0242,230835.0
2016-03-29 10:20:00,23.46,23.49,23.44,23.45,176102.0,21.0242,21.051,21.0062,21.0152,176102.0
2016-03-29 10:25:00,23.45,23.48,23.44,23.48,96463.0,21.0152,21.0421,21.0062,21.0421,96463.0
2016-03-29 10:30:00,23.48,23.48,23.44,23.48,212119.0,21.0421,21.0421,21.0062,21.0421,212119.0
2016-03-29 10:35:00,23.48,23.5,23.46,23.49,194719.0,21.0421,21.06,21.0242,21.051,194719.0
2016-03-29 10:40:00,23.49,23.54,23.48,23.54,124342.0,21.051,21.0958,21.0421,21.0958,124342.0
2016-03-29 10:45:00,23.54,23.6,23.53,23.6,170253.0,21.0958,21.1496,21.0869,21.1496,170253.0
2016-03-29 10:50:00,23.6,23.68,23.59,23.67,84866.0,21.1496,21.2213,21.1407,21.2123,84866.0
2016-03-29 10:55:00,23.66,23.67,23.59,23.6,111191.0,21.2034,21.2123,21.1407,21.1496,111191.0
2016-03-29 11:00:00,23.6,23.66,23.56,23.57,150313.0,21.1496,21.2034,21.1138,21.1227,150313.0
2016-03-29 11:05:00,23.57,23.61,23.55,23.55,128987.0,21.1227,21.1586,21.1048,21.1048,128987.0
2016-03-29 11:10:00,23.55,23.64,23.55,23.63,76901.0,21.1048,21.1855,21.1048,21.1765,76901.0
2016-03-29 11:15:00,23.64,23.66,23.59,23.64,172801.0,21.1855,21.2034,21.1407,21.1855,172801.0
2016-03-29 11:20:00,23.64,23.66,23.62,23.64,91145.0,21.1855,21.2034,21.1675,21.1855,91145.0
2016-03-29 11:25:00,23.64,23.66,23.6,23.61,150528.0,21.1855,21.2034,21.1496,21.1586,150528.0
2016-03-29 11:30:00,23.61,23.69,23.59,23.69,86491.0,21.1586,21.2303,21.1407,21.2303,86491.0
2016-03-29 11:35:00,23.69,23.72,23.66,23.71,218021.0,21.2303,21.2572,21.2034,21.2482,218021.0
2016-03-29 11:40:00,23.71,23.71,23.63,23.64,117938.0,21.2482,21.2482,21.1765,21.1855,117938.0
2016-03-29 11:45:00,23.63,23.69,23.62,23.68,166276.0,21.1765,21.2303,21.1675,21.2213,166276.0
2016-03-29 11:50:00,23.69,23.75,23.68,23.74,77566.0,21.2303,21.284,21.2213,21.2751,77566.0
2016-03-29 11:55:00,23.74,23.75,23.7,23.71,91412.0,21.2751,21.284,21.2392,21.2482,91412.0
2016-03-29 12:00:00,23.71,23.72,23.68,23.71,75041.0,21.2482,21.2572,21.2213,21.2482,75041.0
2016-03-29 12:05:00,23.71,23.73,23.69,23.7,87825.0,21.2482,21.2661,21.2303,21.2392,87825.0
2016-03-29 12:10:00,23.7,23.7,23.64,23.65,86503.0,21.2392,21.2392,21.1855,21.1944,86503.0
2016-03-29 12:15:00,23.64,23.66,23.63,23.65,59043.0,21.1855,21.2034,21.1765,21.1944,59043.0
2016-03-29 12:20:00,23.64,23.72,23.64,23.68,117297.0,21.1855,21.2572,21.1855,21.2213,117297.0
2016-03-29 12:25:00,23.68,23.73,23.66,23.71,88589.0,21.2213,21.2661,21.2034,21.2482,88589.0
2016-03-29 12:30:00,23.71,23.76,23.71,23.76,88903.0,21.2482,21.293,21.2482,21.293,88903.0
2016-03-29 12:35:00,23.76,23.77,23.72,23.72,76783.0,21.293,21.302,21.2572,21.2572,76783.0
2016-03-29 12:40:00,23.72,23.77,23.72,23.77,76969.0,21.2572,21.302,21.2572,21.302,76969.0
2016-03-29 12:45:00,23.77,23.8,23.75,23.75,79562.0,21.302,21.3288,21.284,21.284,79562.0
2016-03-29 12:50:00,23.76,23.76,23.72,23.75,63037.0,21.293,21.293,21.2572,21.284,63037.0
2016-03-29 12:55:00,23.75,23.76,23.69,23.69,85402.0,21.284,21.293,21.2303,21.2303,85402.0
2016-03-29 13:00:00,23.7,23.72,23.69,23.71,56749.0,21.2392,21.2572,21.2303,21.2482,56749.0
2016-03-29 13:05:00,23.71,23.72,23.68,23.71,101574.0,21.2482,21.2572,21.2213,21.2482,101574.0
2016-03-29 13:10:00,23.72,23.73,23.7,23.71,116015.0,21.2572,21.2661,21.2392,21.2482,116015.0
2016-03-29 13:15:00,23.71,23.73,23.7,23.72,57510.0,21.2482,21.2661,21.2392,21.2572,57510.0
2016-03-29 13:20:00,23.71,23.73,23.69,23.71,78296.0,21.2482,21.2661,21.2303,21.2482,78296.0
2016-03-29 13:25:00,23.71,23.71,23.7,23.7,24968.0,21.2482,21.2482,21.2392,21.2392,24968.0
2016-03-29 13:30:00,23.71,23.71,23.7,23.71,41085.0,21.2482,21.2482,21.2392,21.2482,41085.0
2016-03-29 13:35:00,23.71,23.71,23.69,23.7,57628.0,21.2482,21.2482,21.2303,21.2392,57628.0
2016-03-29 13:40:00,23.7,23.72,23.69,23.72,78447.0,21.2392,21.2572,21.2303,21.2572,78447.0
2016-03-29 13:45:00,23.72,23.73,23.72,23.73,73456.0,21.2572,21.2661,21.2572,21.2661,73456.0
2016-03-29 13:50:00,23.73,23.73,23.69,23.69,96261.0,21.2661,21.2661,21.2303,21.2303,96261.0
2016-03-29 13:55:00,23.69,23.7,23.68,23.69,63764.0,21.2303,21.2392,21.2213,21.2303,63764.0
2016-03-29 14:00:00,23.7,23.74,23.69,23.74,94608.0,21.2392,21.2751,21.2303,21.2751,94608.0
2016-03-29 14:05:00,23.73,23.73,23.7,23.73,91292.0,21.2661,21.2661,21.2392,21.2661,91292.0
2016-03-29 14:10:00,23.73,23.73,23.72,23.73,43076.0,21.2661,21.2661,21.2572,21.2661,43076.0
2016-03-29 14:15:00,23.73,23.77,23.72,23.77,95040.0,21.2661,21.302,21.2572,21.302,95040.0
2016-03-29 14:20:00,23.77,23.77,23.76,23.76,35163.0,21.302,21.302,21.293,21.293,35163.0
2016-03-29 14:25:00,23.76,23.79,23.76,23.79,49644.0,21.293,21.3199,21.293,21.3199,49644.0
2016-03-29 14:30:00,23.79,23.79,23.78,23.79,72805.0,21.3199,21.3199,21.3109,21.3199,72805.0
2016-03-29 14:35:00,23.79,23.82,23.78,23.82,89947.0,21.3199,21.3468,21.3109,21.3468,89947.0
2016-03-29 14:40:00,23.82,23.83,23.81,23.82,111452.0,21.3468,21.3557,21.3378,21.3468,111452.0
2016-03-29 14:45:00,23.82,23.83,23.81,23.83,62676.0,21.3468,21.3557,21.3378,21.3557,62676.0
2016-03-29 14:50:00,23.82,23.84,23.82,23.83,90511.0,21.3468,21.3647,21.3468,21.3557,90511.0
2016-03-29 14:55:00,23.83,23.84,23.83,23.84,56815.0,21.3557,21.3647,21.3557,21.3647,56815.0
2016-03-29 15:00:00,23.84,23.91,23.83,23.9,205789.0,21.3647,21.4274,21.3557,21.4185,205789.0
2016-03-29 15:05:00,23.89,23.99,23.89,23.98,516079.0,21.4095,21.4991,21.4095,21.4902,516079.0
2016-03-29 15:10:00,23.98,24.08,23.97,24.02,423724.0,21.4902,21.5798,21.4812,21.526,423724.0
2016-03-29 15:15:00,24.02,24.04,23.96,24.04,211037.0,21.526,21.5439,21.4722,21.5439,211037.0
2016-03-29 15:20:00,24.04,24.07,24.02,24.04,198731.0,21.5439,21.5708,21.526,21.5439,198731.0
2016-03-29 15:25:00,24.03,24.1,24.02,24.08,219291.0,21.535,21.5977,21.526,21.5798,219291.0
2016-03-29 15:30:00,24.08,24.09,24.0,24.0,239253.0,21.5798,21.5887,21.5081,21.5081,239253.0
2016-03-29 15:35:00,24.01,24.05,24.0,24.05,139960.0,21.517,21.5529,21.5081,21.5529,139960.0
2016-03-29 15:40:00,24.05,24.1,24.02,24.02,304659.0,21.5529,21.5977,21.526,21.526,304659.0
2016-03-29 15:45:00,24.03,24.08,24.01,24.08,274448.0,21.535,21.5798,21.517,21.5798,274448.0
2016-03-29 15:50:00,24.08,24.1,24.03,24.06,828154.0,21.5798,21.5977,21.535,21.5619,828154.0
2016-03-29 15:55:00,24.06,24.11,24.05,24.1,971973.0,21.5619,21.6067,21.5529,21.5977,971973.0
2016-03-30 09:30:00,24.06,24.19,24.04,24.17,228860.0,21.5619,21.6784,21.5439,21.6604,228860.0
2016-03-30 09:35:00,24.17,24.4,24.17,24.39,174538.0,21.6604,21.8665,21.6604,21.8576,174538.0
2016-03-30 09:40:00,24.39,24.42,24.36,24.41,133743.0,21.8576,21.8845,21.8307,21.8755,133743.0
2016-03-30 09:45:00,24.41,24.5,24.41,24.48,137255.0,21.8755,21.9562,21.8755,21.9382,137255.0
2016-03-30 09:50:00,24.48,24.48,24.25,24.27,222784.0,21.9382,21.9382,21.7321,21.75,222784.0
2016-03-30 09:55:00,24.27,24.35,24.26,24.34,165335.0,21.75,21.8217,21.7411,21.8128,165335.0
2016-03-30 10:00:00,24.34,24.4,24.33,24.39,129889.0,21.8128,21.8665,21.8038,21.8576,129889.0
2016-03-30 10:05:00,24.39,24.53,24.39,24.53,187780.0,21.8576,21.9831,21.8576,21.9831,187780.0
2016-03-30 10:10:00,24.54,24.57,24.41,24.48,191461.0,21.992,22.0189,21.8755,21.9382,191461.0
2016-03-30 10:15:00,24.49,24.55,24.39,24.39,133935.0,21.9472,22.001,21.8576,21.8576,133935.0
2016-03-30 10:20:00,24.4,24.44,24.34,24.39,212050.0,21.8665,21.9024,21.8128,21.8576,212050.0
2016-03-30 10:25:00,24.38,24.45,24.36,24.41,68858.0,21.8486,21.9114,21.8307,21.8755,68858.0
2016-03-30 10:30:00,24.41,24.45,24.38,24.43,133836.0,21.8755,21.9114,21.8486,21.8934,133836.0
2016-03-30 10:35:00,24.43,24.44,24.36,24.37,75069.0,21.8934,21.9024,21.8307,21.8397,75069.0
2016-03-30 10:40:00,24.37,24.43,24.36,24.43,100129.0,21.8397,21.8934,21.8307,21.8934,100129.0
2016-03-30 10:45:00,24.43,24.43,24.38,24.39,49934.0,21.8934,21.8934,21.8486,21.8576,49934.0
2016-03-30 10:50:00,24.39,24.49,24.38,24.48,69442.0,21.8576,21.9472,21.8486,21.9382,69442.0
2016-03-30 10:55:00,24.49,24.49,24.4,24.4,68165.0,21.9472,21.9472,21.8665,21.8665,68165.0
2016-03-30 11:00:00,24.4,24.44,24.39,24.41,69639.0,21.8665,21.9024,21.8576,21.8755,69639.0
2016-03-30 11:05:00,24.41,24.41,24.31,24.33,86810.0,21.8755,21.8755,21.7859,21.8038,86810.0
2016-03-30 11:10:00,24.32,24.34,24.28,24.3,104641.0,21.7949,21.8128,21.759,21.7769,104641.0
2016-03-30 11:15:00,24.31,24.34,24.3,24.32,48163.0,21.7859,21.8128,21.7769,21.7949,48163.0
2016-03-30 11:20:00,24.32,24.34,24.24,24.26,117962.0,21.7949,21.8128,21.7232,21.7411,117962.0
2016-03-30 11:25:00,24.26,24.3,24.22,24.25,116543.0,21.7411,21.7769,21.7052,21.7321,116543.0
2016-03-30 11:30:00,24.26,24.27,24.18,24.23,154090.0,21.7411,21.75,21.6694,21.7142,154090.0
2016-03-30 11:35:00,24.23,24.27,24.21,24.23,114905.0,21.7142,21.75,21.6963,21.7142,114905.0
2016-03-30 11:40:00,24.23,24.24,24.18,24.23,72652.0,21.7142,21.7232,21.6694,21.7142,72652.0
2016-03-30 11:45:00,24.23,24.25,24.21,24.23,33300.0,21.7142,21.7321,21.6963,21.7142,33300.0
2016-03-30 11:50:00,24.23,24.28,24.23,24.27,52699.0,21.7142,21.759,21.7142,21.75,52699.0
2016-03-30 11:55:00,24.27,24.27,24.19,24.2,126941.0,21.75,21.75,21.6784,21.6873,126941.0
2016-03-30 12:00:00,24.2,24.22,24.16,24.17,124007.0,21.6873,21.7052,21.6515,21.6604,124007.0
2016-03-30 12:05:00,24.17,24.18,24.13,24.13,70904.0,21.6604,21.6694,21.6246,21.6246,70904.0
2016-03-30 12:10:00,24.14,24.18,24.13,24.14,181808.0,21.6335,21.6694,21.6246,21.6335,181808.0
2016-03-30 12:15:00,24.15,24.18,24.14,24.17,128105.0,21.6425,21.6694,21.6335,21.6604,128105.0
2016-03-30 12:20:00,24.18,24.2,24.12,24.13,127417.0,21.6694,21.6873,21.6156,21.6246,127417.0
2016-03-30 12:25:00,24.13,24.2,24.11,24.2,112715.0,21.6246,21.6873,21.6067,21.6873,112715.0
2016-03-30 12:30:00,24.21,24.25,24.19,24.25,57292.0,21.6963,21.7321,21.6784,21.7321,57292.0
2016-03-30 12:35:00,24.25,24.25,24.16,24.19,129182.0,21.7321,21.7321,21.6515,21.6784,129182.0
2016-03-30 12:40:00,24.19,24.21,24.17,24.19,94303.0,21.6784,21.6963,21.6604,21.6784,94303.0
2016-03-30 12:45:00,24.18,24.2,24.18,24.19,24724.0,21.6694,21.6873,21.6694,21.6784,24724.0
2016-03-30 12:50:00,24.19,24.21,24.19,24.19,34136.0,21.6784,21.6963,21.6784,21.6784,34136.0
2016-03-30 12:55:00,24.19,24.22,24.19,24.2,61822.0,21.6784,21.7052,21.6784,21.6873,61822.0
2016-03-30 13:00:00,24.2,24.2,24.19,24.19,34057.0,21.6873,21.6873,21.6784,21.6784,34057.0
2016-03-30 13:05:00,24.19,24.2,24.19,24.2,30675.0,21.6784,21.6873,21.6784,21.6873,30675.0
2016-03-30 13:10:00,24.2,24.2,24.19,24.19,23584.0,21.6873,21.6873,21.6784,21.6784,23584.0
2016-03-30 13:15:00,24.19,24.2,24.16,24.17,67113.0,21.6784,21.6873,21.6515,21.6604,67113.0
2016-03-30 13:20:00,24.17,24.2,24.16,24.19,58735.0,21.6604,21.6873,21.6515,21.6784,58735.0
2016-03-30 13:25:00,24.18,24.19,24.18,24.18,17704.0,21.6694,21.6784,21.6694,21.6694,17704.0
2016-03-30 13:30:00,24.18,24.19,24.18,24.19,20695.0,21.6694,21.6784,21.6694,21.6784,20695.0
2016-03-30 13:35:00,24.19,24.2,24.18,24.19,57394.0,21.6784,21.6873,21.6694,21.6784,57394.0
2016-03-30 13:40:00,24.19,24.2,24.17,24.18,28790.0,21.6784,21.6873,21.6604,21.6694,28790.0
2016-03-30 13:45:00,24.17,24.24,24.17,24.23,50804.0,21.6604,21.7232,21.6604,21.7142,50804.0
2016-03-30 13:50:00,24.23,24.24,24.2,24.2,56507.0,21.7142,21.7232,21.6873,21.6873,56507.0
2016-03-30 13:55:00,24.21,24.23,24.19,24.2,49245.0,21.6963,21.7142,21.6784,21.6873,49245.0
2016-03-30 14:00:00,24.2,24.22,24.19,24.21,38986.0,21.6873,21.7052,21.6784,21.6963,38986.0
2016-03-30 14:05:00,24.21,24.22,24.2,24.22,48913.0,21.6963,21.7052,21.6873,21.7052,48913.0
2016-03-30 14:10:00,24.22,24.23,24.17,24.18,106448.0,21.7052,21.7142,21.6604,21.6694,106448.0
2016-03-30 14:15:00,24.18,24.18,24.15,24.16,72299.0,21.6694,21.6694,21.6425,21.6515,72299.0
2016-03-30 14:20:00,24.16,24.16,24.14,24.15,47354.0,21.6515,21.6515,21.6335,21.6425,47354.0
2016-03-30 14:25:00,24.16,24.2,24.15,24.19,79559.0,21.6515,21.6873,21.6425,21.6784,79559.0
2016-03-30 14:30:00,24.19,24.2,24.16,24.17,52801.0,21.6784,21.6873,21.6515,21.6604,52801.0
2016-03-30 14:35:00,24.17,24.18,24.15,24.15,82353.0,21.6604,21.6694,21.6425,21.6425,82353.0
2016-03-30 14:40:00,24.15,24.16,24.09,24.09,115471.0,21.6425,21.6515,21.5887,21.5887,115471.0
2016-03-30 14:45:00,24.09,24.12,24.08,24.12,120613.0,21.5887,21.6156,21.5798,21.6156,120613.0
2016-03-30 14:50:00,24.11,24.12,24.1,24.1,63262.0,21.6067,21.6156,21.5977,21.5977,63262.0
2016-03-30 14:55:00,24.1,24.11,24.08,24.09,95401.0,21.5977,21.6067,21.5798,21.5887,95401.0
2016-03-30 15:00:00,24.09,24.22,24.09,24.18,184340.0,21.5887,21.7052,21.5887,21.6694,184340.0
2016-03-30 15:05:00,24.18,24.19,24.15,24.18,99762.0,21.6694,21.6784,21.6425,21.6694,99762.0
2016-03-30 15:10:00,24.18,24.18,24.12,24.12,143352.0,21.6694,21.6694,21.6156,21.6156,143352.0
2016-03-30 15:15:00,24.12,24.14,24.08,24.08,274442.0,21.6156,21.6335,21.5798,21.5798,274442.0
2016-03-30 15:20:00,24.09,24.1,24.07,24.09,343326.0,21.5887,21.5977,21.5708,21.5887,343326.0
2016-03-30 15:25:00,24.09,24.1,24.07,24.08,115053.0,21.5887,21.5977,21.5708,21.5798,115053.0
2016-03-30 15:30:00,24.08,24.1,24.07,24.1,109415.0,21.5798,21.5977,21.5708,21.5977,109415.0
2016-03-30 15:35:00,24.1,24.15,24.09,24.09,318332.0,21.5977,21.6425,21.5887,21.5887,318332.0
2016-03-30 15:40:00,24.1,24.1,24.07,24.1,283086.0,21.5977,21.5977,21.5708,21.5977,283086.0
2016-03-30 15:45:00,24.09,24.1,24.07,24.08,280169.0,21.5887,21.5977,21.5708,21.5798,280169.0
2016-03-30 15:50:00,24.07,24.1,24.07,24.09,320218.0,21.5708,21.5977,21.5708,21.5887,320218.0
2016-03-30 15:55:00,24.08,24.09,24.01,24.04,1276157.0,21.5798,21.5887,21.517,21.5439,1276157.0
2016-03-31 09:30:00,24.13,24.15,23.95,23.95,398918.0,21.6246,21.6425,21.4633,21.4633,398918.0
2016-03-31 09:35:00,23.95,24.0,23.89,23.95,243492.0,21.4633,21.5081,21.4095,21.4633,243492.0
2016-03-31 09:40:00,23.95,24.01,23.92,23.92,194182.0,21.4633,21.517,21.4364,21.4364,194182.0
2016-03-31 09:45:00,23.93,24.01,23.92,23.99,275230.0,21.4454,21.517,21.4364,21.4991,275230.0
2016-03-31 09:50:00,23.98,24.05,23.91,23.91,211342.0,21.4902,21.5529,21.4274,21.4274,211342.0
2016-03-31 09:55:00,23.92,23.92,23.86,23.87,309512.0,21.4364,21.4364,21.3826,21.3916,309512.0
2016-03-31 10:00:00,23.87,23.91,23.86,23.88,283274.0,21.3916,21.4274,21.3826,21.4005,283274.0
2016-03-31 10:05:00,23.87,23.87,23.8,23.8,367792.0,21.3916,21.3916,21.3288,21.3288,367792.0
2016-03-31 10:10:00,23.8,23.95,23.8,23.95,271486.0,21.3288,21.4633,21.3288,21.4633,271486.0
2016-03-31 10:15:00,23.95,23.98,23.91,23.94,179868.0,21.4633,21.4902,21.4274,21.4543,179868.0
2016-03-31 10:20:00,23.94,23.98,23.93,23.96,141116.0,21.4543,21.4902,21.4454,21.4722,141116.0
2016-03-31 10:25:00,23.96,23.97,23.9,23.93,188758.0,21.4722,21.4812,21.4185,21.4454,188758.0
2016-03-31 10:30:00,23.93,23.98,23.93,23.98,195464.0,21.4454,21.4902,21.4454,21.4902,195464.0
2016-03-31 10:35:00,23.98,23.99,23.89,23.92,274882.0,21.4902,21.4991,21.4095,21.4364,274882.0
2016-03-31 10:40:00,23.91,23.96,23.9,23.94,163938.0,21.4274,21.4722,21.4185,21.4543,163938.0
2016-03-31 10:45:00,23.93,23.95,23.88,23.94,219006.0,21.4454,21.4633,21.4005,21.4543,219006.0
2016-03-31 10:50:00,23.93,23.98,23.9,23.95,156460.0,21.4454,21.4902,21.4185,21.4633,156460.0
2016-03-31 10:55:00,23.95,23.96,23.87,23.87,185298.0,21.4633,21.4722,21.3916,21.3916,185298.0
2016-03-31 11:00:00,23.88,23.97,23.88,23.92,201150.0,21.4005,21.4812,21.4005,21.4364,201150.0
2016-03-31 11:05:00,23.91,23.99,23.9,23.98,298148.0,21.4274,21.4991,21.4185,21.4902,298148.0
2016-03-31 11:10:00,23.98,24.01,23.97,24.0,153830.0,21.4902,21.517,21.4812,21.5081,153830.0
2016-03-31 11:15:00,24.0,24.01,23.98,23.98,261602.0,21.5081,21.517,21.4902,21.4902,261602.0
2016-03-31 11:20:00,23.98,23.99,23.97,23.98,146786.0,21.4902,21.4991,21.4812,21.4902,146786.0
2016-03-31 11:25:00,23.98,24.03,23.97,24.03,169378.0,21.4902,21.535,21.4812,21.535,169378.0
2016-03-31 11:30:00,24.03,24.04,24.01,24.01,203508.0,21.535,21.5439,21.517,21.517,203508.0
2016-03-31 11:35:00,24.01,24.06,23.99,24.0,435618.0,21.517,21.5619,21.4991,21.5081,435618.0
2016-03-31 11:40:00,23.99,24.01,23.99,24.0,179108.0,21.4991,21.517,21.4991,21.5081,179108.0
2016-03-31 11:45:00,24.0,24.0,23.96,23.96,99134.0,21.5081,21.5081,21.4722,21.4722,99134.0
2016-03-31 11:50:00,23.96,23.98,23.94,23.96,315320.0,21.4722,21.4902,21.4543,21.4722,315320.0
2016-03-31 11:55:00,23.95,23.96,23.93,23.94,241932.0,21.4633,21.4722,21.4454,21.4543,241932.0
2016-03-31 12:00:00,23.93,23.94,23.93,23.94,206202.0,21.4454,21.4543,21.4454,21.4543,206202.0
2016-03-31 12:05:00,23.94,23.96,23.91,23.92,453668.0,21.4543,21.4722,21.4274,21.4364,453668.0
2016-03-31 12:10:00,23.93,23.97,23.92,23.95,786092.0,21.4454,21.4812,21.4364,21.4633,786092.0
2016-03-31 12:15:00,23.95,23.96,23.92,23.94,250822.0,21.4633,21.4722,21.4364,21.4543,250822.0
2016-03-31 12:20:00,23.95,23.96,23.94,23.95,167784.0,21.4633,21.4722,21.4543,21.4633,167784.0
2016-03-31 12:25:00,23.95,23.98,23.94,23.98,162664.0,21.4633,21.4902,21.4543,21.4902,162664.0
2016-03-31 12:30:00,23.98,23.98,23.93,23.94,156366.0,21.4902,21.4902,21.4454,21.4543,156366.0
2016-03-31 12:35:00,23.94,23.95,23.88,23.89,351066.0,21.4543,21.4633,21.4005,21.4095,351066.0
2016-03-31 12:40:00,23.89,23.91,23.88,23.88,241350.0,21.4095,21.4274,21.4005,21.4005,241350.0
2016-03-31 12:45:00,23.88,23.91,23.88,23.88,289242.0,21.4005,21.4274,21.4005,21.4005,289242.0
2016-03-31 12:50:00,23.89,23.91,23.88,23.9,155748.0,21.4095,21.4274,21.4005,21.4185,155748.0
2016-03-31 12:55:00,23.9,23.91,23.86,23.88,244890.0,21.4185,21.4274,21.3826,21.4005,244890.0
2016-03-31 13:00:00,23.89,23.91,23.88,23.91,145642.0,21.4095,21.4274,21.4005,21.4274,145642.0
2016-03-31 13:05:00,23.91,23.95,23.91,23.92,283906.0,21.4274,21.4633,21.4274,21.4364,283906.0
2016-03-31 13:10:00,23.92,23.93,23.87,23.87,217890.0,21.4364,21.4454,21.3916,21.3916,217890.0
2016-03-31 13:15:00,23.87,23.9,23.86,23.9,183932.0,21.3916,21.4185,21.3826,21.4185,183932.0
2016-03-31 13:20:00,23.9,23.95,23.89,23.94,174648.0,21.4185,21.4633,21.4095,21.4543,174648.0
2016-03-31 13:25:00,23.95,23.95,23.94,23.95,82672.0,21.4633,21.4633,21.4543,21.4633,82672.0
2016-03-31 13:30:00,23.95,23.95,23.94,23.95,76400.0,21.4633,21.4633,21.4543,21.4633,76400.0
2016-03-31 13:35:00,23.94,23.95,23.93,23.93,218468.0,21.4543,21.4633,21.4454,21.4454,218468.0
2016-03-31 13:40:00,23.93,23.94,23.91,23.92,136116.0,21.4454,21.4543,21.4274,21.4364,136116.0
2016-03-31 13:45:00,23.92,23.93,23.88,23.88,174304.0,21.4364,21.4454,21.4005,21.4005,174304.0
2016-03-31 13:50:00,23.89,23.9,23.88,23.89,71640.0,21.4095,21.4185,21.4005,21.4095,71640.0
2016-03-31 13:55:00,23.89,23.9,23.88,23.89,240182.0,21.4095,21.4185,21.4005,21.4095,240182.0
2016-03-31 14:00:00,23.89,23.9,23.88,23.89,271956.0,21.4095,21.4185,21.4005,21.4095,271956.0
2016-03-31 14:05:00,23.88,23.93,23.88,23.93,153486.0,21.4005,21.4454,21.4005,21.4454,153486.0
2016-03-31 14:10:00,23.92,23.97,23.91,23.96,224102.0,21.4364,21.4812,21.4274,21.4722,224102.0
2016-03-31 14:15:00,23.95,23.96,23.93,23.93,277250.0,21.4633,21.4722,21.4454,21.4454,277250.0
2016-03-31 14:20:00,23.94,23.94,23.86,23.89,266488.0,21.4543,21.4543,21.3826,21.4095,266488.0
2016-03-31 14:25:00,23.88,23.89,23.87,23.89,111156.0,21.4005,21.4095,21.3916,21.4095,111156.0
2016-03-31 14:30:00,23.89,23.89,23.85,23.85,203116.0,21.4095,21.4095,21.3737,21.3737,203116.0
2016-03-31 14:35:00,23.85,23.87,23.84,23.85,286170.0,21.3737,21.3916,21.3647,21.3737,286170.0
2016-03-31 14:40:00,23.85,23.86,23.83,23.84,184742.0,21.3737,21.3826,21.3557,21.3647,184742.0
2016-03-31 14:45:00,23.84,23.89,23.83,23.87,4138584.0,21.3647,21.4095,21.3557,21.3916,4138584.0
2016-03-31 14:50:00,23.88,23.9,23.84,23.89,340192.0,21.4005,21.4185,21.3647,21.4095,340192.0
2016-03-31 14:55:00,23.89,23.91,23.88,23.9,388108.0,21.4095,21.4274,21.4005,21.4185,388108.0
2016-03-31 15:00:00,23.9,23.91,23.88,23.88,324724.0,21.4185,21.4274,21.4005,21.4005,324724.0
2016-03-31 15:05:00,23.89,23.9,23.86,23.86,292718.0,21.4095,21.4185,21.3826,21.3826,292718.0
2016-03-31 15:10:00,23.87,23.88,23.86,23.88,196552.0,21.3916,21.4005,21.3826,21.4005,196552.0
2016-03-31 15:15:00,23.88,23.9,23.87,23.89,249248.0,21.4005,21.4185,21.3916,21.4095,249248.0
2016-03-31 15:20:00,23.89,23.9,23.88,23.89,294942.0,21.4095,21.4185,21.4005,21.4095,294942.0
2016-03-31 15:25:00,23.89,23.91,23.85,23.89,423320.0,21.4095,21.4274,21.3737,21.4095,423320.0
2016-03-31 15:30:00,23.89,23.91,23.88,23.89,605216.0,21.4095,21.4274,21.4005,21.4095,605216.0
2016-03-31 15:35:00,23.89,23.9,23.86,23.87,521782.0,21.4095,21.4185,21.3826,21.3916,521782.0
2016-03-31 15:40:00,23.87,23.88,23.83,23.88,489754.0,21.3916,21.4005,21.3557,21.4005,489754.0
2016-03-31 15:45:00,23.88,23.91,23.87,23.91,440344.0,21.4005,21.4274,21.3916,21.4274,440344.0
2016-03-31 15:50:00,23.91,23.93,23.89,23.9,767326.0,21.4274,21.4454,21.4095,21.4185,767326.0
2016-03-31 15:55:00,23.9,23.91,23.85,23.86,1703198.0,21.4185,21.4274,21.3737,21.3826,1703198.0
2016-04-01 09:30:00,24.31,24.38,23.88,23.91,712102.0,21.7859,21.8486,21.4005,21.4274,712102.0
2016-04-01 09:35:00,23.91,23.93,23.72,23.75,143888.0,21.4274,21.4454,21.2572,21.284,143888.0
2016-04-01 09:40:00,23.74,23.78,23.72,23.73,110449.0,21.2751,21.3109,21.2572,21.2661,110449.0
2016-04-01 09:45:00,23.72,23.77,23.69,23.69,155110.0,21.2572,21.302,21.2303,21.2303,155110.0
2016-04-01 09:50:00,23.7,23.75,23.66,23.74,141185.0,21.2392,21.284,21.2034,21.2751,141185.0
2016-04-01 09:55:00,23.75,23.83,23.75,23.83,79360.0,21.284,21.3557,21.284,21.3557,79360.0
2016-04-01 10:00:00,23.82,23.87,23.79,23.84,99114.0,21.3468,21.3916,21.3199,21.3647,99114.0
2016-04-01 10:05:00,23.84,23.96,23.83,23.93,111793.0,21.3647,21.4722,21.3557,21.4454,111793.0
2016-04-01 10:10:00,23.92,24.01,23.86,23.87,201590.0,21.4364,21.517,21.3826,21.3916,201590.0
2016-04-01 10:15:00,23.87,23.92,23.8,23.8,146475.0,21.3916,21.4364,21.3288,21.3288,146475.0
2016-04-01 10:20:00,23.8,23.82,23.77,23.77,80954.0,21.3288,21.3468,21.302,21.302,80954.0
2016-04-01 10:25:00,23.78,23.78,23.67,23.72,189538.0,21.3109,21.3109,21.2123,21.2572,189538.0
2016-04-01 10:30:00,23.72,23.76,23.72,23.74,89106.0,21.2572,21.293,21.2572,21.2751,89106.0
2016-04-01 10:35:00,23.75,23.84,23.72,23.84,115792.0,21.284,21.3647,21.2572,21.3647,115792.0
2016-04-01 10:40:00,23.84,23.88,23.8,23.81,85912.0,21.3647,21.4005,21.3288,21.3378,85912.0
2016-04-01 10:45:00,23.8,23.83,23.77,23.8,71011.0,21.3288,21.3557,21.302,21.3288,71011.0
2016-04-01 10:50:00,23.8,23.8,23.73,23.74,65331.0,21.3288,21.3288,21.2661,21.2751,65331.0
2016-04-01 10:55:00,23.74,23.82,23.74,23.82,65480.0,21.2751,21.3468,21.2751,21.3468,65480.0
2016-04-01 11:00:00,23.81,23.84,23.79,23.82,79110.0,21.3378,21.3647,21.3199,21.3468,79110.0
2016-04-01 11:05:00,23.83,23.83,23.77,23.8,80751.0,21.3557,21.3557,21.302,21.3288,80751.0
2016-04-01 11:10:00,23.79,23.82,23.76,23.78,70399.0,21.3199,21.3468,21.293,21.3109,70399.0
2016-04-01 11:15:00,23.78,23.81,23.76,23.76,81843.0,21.3109,21.3378,21.293,21.293,81843.0
2016-04-01 11:20:00,23.76,23.79,23.73,23.74,130606.0,21.293,21.3199,21.2661,21.2751,130606.0
2016-04-01 11:25:00,23.75,23.79,23.74,23.79,113831.0,21.284,21.3199,21.2751,21.3199,113831.0
2016-04-01 11:30:00,23.78,23.84,23.78,23.82,77774.0,21.3109,21.3647,21.3109,21.3468,77774.0
2016-04-01 11:35:00,23.82,23.84,23.81,23.83,74966.0,21.3468,21.3647,21.3378,21.3557,74966.0
2016-04-01 11:40:00,23.83,23.9,23.79,23.89,176460.0,21.3557,21.4185,21.3199,21.4095,176460.0
2016-04-01 11:45:00,23.89,23.89,23.84,23.84,92039.0,21.4095,21.4095,21.3647,21.3647,92039.0
2016-04-01 11:50:00,23.84,23.85,23.78,23.78,80077.0,21.3647,21.3737,21.3109,21.3109,80077.0
2016-04-01 11:55:00,23.78,23.82,23.77,23.82,111772.0,21.3109,21.3468,21.302,21.3468,111772.0
2016-04-01 12:00:00,23.81,23.87,23.8,23.8,151530.0,21.3378,21.3916,21.3288,21.3288,151530.0
2016-04-01 12:05:00,23.79,23.88,23.78,23.86,111775.0,21.3199,21.4005,21.3109,21.3826,111775.0
2016-04-01 12:10:00,23.86,23.87,23.82,23.82,46945.0,21.3826,21.3916,21.3468,21.3468,46945.0
2016-04-01 12:15:00,23.82,23.85,23.81,23.82,71899.0,21.3468,21.3737,21.3378,21.3468,71899.0
2016-04-01 12:20:00,23.81,23.82,23.76,23.78,60813.0,21.3378,21.3468,21.293,21.3109,60813.0
2016-04-01 12:25:00,23.78,23.82,23.77,23.82,63466.0,21.3109,21.3468,21.302,21.3468,63466.0
2016-04-01 12:30:00,23.82,23.82,23.76,23.76,43652.0,21.3468,21.3468,21.293,21.293,43652.0
2016-04-01 12:35:00,23.77,23.81,23.76,23.8,43378.0,21.302,21.3378,21.293,21.3288,43378.0
2016-04-01 12:40:00,23.8,23.85,23.79,23.82,57116.0,21.3288,21.3737,21.3199,21.3468,57116.0
2016-04-01 12:45:00,23.83,23.84,23.81,23.82,113234.0,21.3557,21.3647,21.3378,21.3468,113234.0
2016-04-01 12:50:00,23.82,23.82,23.76,23.76,97922.0,21.3468,21.3468,21.293,21.293,97922.0
2016-04-01 12:55:00,23.77,23.8,23.75,23.78,126627.0,21.302,21.3288,21.284,21.3109,126627.0
2016-04-01 13:00:00,23.78,23.88,23.77,23.88,112139.0,21.3109,21.4005,21.302,21.4005,112139.0
2016-04-01 13:05:00,23.88,23.88,23.83,23.84,82823.0,21.4005,21.4005,21.3557,21.3647,82823.0
2016-04-01 13:10:00,23.85,23.86,23.83,23.86,42734.0,21.3737,21.3826,21.3557,21.3826,42734.0
2016-04-01 13:15:00,23.86,23.9,23.85,23.88,65255.0,21.3826,21.4185,21.3737,21.4005,65255.0
2016-04-01 13:20:00,23.89,23.9,23.83,23.84,76617.0,21.4095,21.4185,21.3557,21.3647,76617.0
2016-04-01 13:25:00,23.84,23.88,23.83,23.85,76544.0,21.3647,21.4005,21.3557,21.3737,76544.0
2016-04-01 13:30:00,23.85,23.86,23.84,23.85,32574.0,21.3737,21.3826,21.3647,21.3737,32574.0
2016-04-01 13:35:00,23.85,23.87,23.84,23.85,96296.0,21.3737,21.3916,21.3647,21.3737,96296.0
2016-04-01 13:40:00,23.86,23.87,23.82,23.85,59347.0,21.3826,21.3916,21.3468,21.3737,59347.0
2016-04-01 13:45:00,23.85,23.87,23.84,23.86,64787.0,21.3737,21.3916,21.3647,21.3826,64787.0
2016-04-01 13:50:00,23.87,23.87,23.85,23.86,35480.0,21.3916,21.3916,21.3737,21.3826,35480.0
2016-04-01 13:55:00,23.86,23.86,23.83,23.83,40683.0,21.3826,21.3826,21.3557,21.3557,40683.0
2016-04-01 14:00:00,23.83,23.85,23.83,23.84,143355.0,21.3557,21.3737,21.3557,21.3647,143355.0
2016-04-01 14:05:00,23.85,23.85,23.84,23.84,53308.0,21.3737,21.3737,21.3647,21.3647,53308.0
2016-04-01 14:10:00,23.85,23.87,23.83,23.86,164056.0,21.3737,21.3916,21.3557,21.3826,164056.0
2016-04-01 14:15:00,23.87,23.89,23.86,23.87,67729.0,21.3916,21.4095,21.3826,21.3916,67729.0
2016-04-01 14:20:00,23.87,23.88,23.86,23.87,42841.0,21.3916,21.4005,21.3826,21.3916,42841.0
2016-04-01 14:25:00,23.86,23.89,23.86,23.87,78941.0,21.3826,21.4095,21.3826,21.3916,78941.0
2016-04-01 14:30:00,23.88,23.91,23.88,23.91,64313.0,21.4005,21.4274,21.4005,21.4274,64313.0
2016-04-01 14:35:00,23.9,23.92,23.89,23.91,117079.0,21.4185,21.4364,21.4095,21.4274,117079.0
2016-04-01 14:40:00,23.91,23.92,23.88,23.88,156199.0,21.4274,21.4364,21.4005,21.4005,156199.0
2016-04-01 14:45:00,23.89,23.9,23.86,23.89,121554.0,21.4095,21.4185,21.3826,21.4095,121554.0
2016-04-01 14:50:00,23.89,23.94,23.89,23.89,82477.0,21.4095,21.4543,21.4095,21.4095,82477.0
2016-04-01 14:55:00,23.89,23.91,23.89,23.91,51114.0,21.4095,21.4274,21.4095,21.4274,51114.0
2016-04-01 15:00:00,23.91,23.91,23.89,23.9,63651.0,21.4274,21.4274,21.4095,21.4185,63651.0
2016-04-01 15:05:00,23.91,23.91,23.89,23.89,90538.0,21.4274,21.4274,21.4095,21.4095,90538.0
2016-04-01 15:10:00,23.89,23.9,23.79,23.8,321856.0,21.4095,21.4185,21.3199,21.3288,321856.0
2016-04-01 15:15:00,23.81,23.81,23.78,23.8,212122.0,21.3378,21.3378,21.3109,21.3288,212122.0
2016-04-01 15:20:00,23.8,23.81,23.77,23.79,134528.0,21.3288,21.3378,21.302,21.3199,134528.0
2016-04-01 15:25:00,23.79,23.83,23.79,23.83,140267.0,21.3199,21.3557,21.3199,21.3557,140267.0
2016-04-01 15:30:00,23.83,23.84,23.8,23.82,308194.0,21.3557,21.3647,21.3288,21.3468,308194.0
2016-04-01 15:35:00,23.82,23.84,23.81,23.82,161740.0,21.3468,21.3647,21.3378,21.3468,161740.0
2016-04-01 15:40:00,23.82,23.83,23.81,23.82,96528.0,21.3468,21.3557,21.3378,21.3468,96528.0
2016-04-01 15:45:00,23.82,23.86,23.82,23.85,247971.0,21.3468,21.3826,21.3468,21.3737,247971.0
2016-04-01 15:50:00,23.85,23.86,23.84,23.85,332865.0,21.3737,21.3826,21.3647,21.3737,332865.0
2016-04-01 15:55:00,23.85,23.9,23.84,23.86,891723.0,21.3737,21.4185,21.3647,21.3826,891723.0
2016-04-04 09:30:00,23.48,24.02,23.4,24.02,1334142.0,21.0421,21.526,20.9704,21.526,1334142.0
2016-04-04 09:35:00,24.01,24.11,23.96,24.09,303299.0,21.517,21.6067,21.4722,21.5887,303299.0
2016-04-04 09:40:00,24.1,24.14,24.03,24.12,284931.0,21.5977,21.6335,21.535,21.6156,284931.0
2016-04-04 09:45:00,24.11,24.12,24.02,24.04,342302.0,21.6067,21.6156,21.526,21.5439,342302.0
2016-04-04 09:50:00,24.03,24.04,23.93,24.0,129410.0,21.535,21.5439,21.4454,21.5081,129410.0
2016-04-04 09:55:00,24.02,24.04,23.94,23.96,97125.0,21.526,21.5439,21.4543,21.4722,97125.0
2016-04-04 10:00:00,23.97,24.03,23.95,24.03,147059.0,21.4812,21.535,21.4633,21.535,147059.0
2016-04-04 10:05:00,24.02,24.13,24.01,24.08,128066.0,21.526,21.6246,21.517,21.5798,128066.0
2016-04-04 10:10:00,24.08,24.1,24.0,24.02,262932.0,21.5798,21.5977,21.5081,21.526,262932.0
2016-04-04 10:15:00,24.02,24.02,23.96,24.0,305739.0,21.526,21.526,21.4722,21.5081,305739.0
2016-04-04 10:20:00,24.0,24.03,23.99,24.0,195888.0,21.5081,21.535,21.4991,21.5081,195888.0
2016-04-04 10:25:00,24.01,24.01,23.97,23.98,154864.0,21.517,21.517,21.4812,21.4902,154864.0
2016-04-04 10:30:00,23.98,24.03,23.98,24.01,137993.0,21.4902,21.535,21.4902,21.517,137993.0
2016-04-04 10:35:00,24.01,24.02,23.99,24.0,109739.0,21.517,21.526,21.4991,21.5081,109739.0
2016-04-04 10:40:00,24.0,24.01,23.99,24.01,71472.0,21.5081,21.517,21.4991,21.517,71472.0
2016-04-04 10:45:00,24.0,24.01,23.99,24.0,203442.0,21.5081,21.517,21.4991,21.5081,203442.0
2016-04-04 10:50:00,24.0,24.03,24.0,24.02,79774.0,21.5081,21.535,21.5081,21.526,79774.0
2016-04-04 10:55:00,24.01,24.02,24.0,24.01,68046.0,21.517,21.526,21.5081,21.517,68046.0
2016-04-04 11:00:00,24.01,24.02,24.0,24.01,303750.0,21.517,21.526,21.5081,21.517,303750.0
2016-04-04 11:05:00,24.01,24.02,23.98,24.0,118558.0,21.517,21.526,21.4902,21.5081,118558.0
2016-04-04 11:10:00,23.99,24.01,23.99,23.99,131586.0,21.4991,21.517,21.4991,21.4991,131586.0
2016-04-04 11:15:00,23.99,24.01,23.96,24.01,110910.0,21.4991,21.517,21.4722,21.517,110910.0
2016-04-04 11:20:00,24.01,24.03,24.01,24.02,75826.0,21.517,21.535,21.517,21.526,75826.0
2016-04-04 11:25:00,24.02,24.02,24.0,24.02,78282.0,21.526,21.526,21.5081,21.526,78282.0
2016-04-04 11:30:00,24.01,24.04,24.01,24.02,72682.0,21.517,21.5439,21.517,21.526,72682.0
2016-04-04 11:35:00,24.02,24.08,24.02,24.06,64111.0,21.526,21.5798,21.526,21.5619,64111.0
2016-04-04 11:40:00,24.07,24.07,24.01,24.03,49332.0,21.5708,21.5708,21.517,21.535,49332.0
2016-04-04 11:45:00,24.02,24.03,24.01,24.03,38045.0,21.526,21.535,21.517,21.535,38045.0
2016-04-04 11:50:00,24.03,24.1,24.02,24.1,98489.0,21.535,21.5977,21.526,21.5977,98489.0
2016-04-04 11:55:00,24.09,24.1,24.07,24.08,92895.0,21.5887,21.5977,21.5708,21.5798,92895.0
2016-04-04 12:00:00,24.07,24.1,24.05,24.08,66238.0,21.5708,21.5977,21.5529,21.5798,66238.0
2016-04-04 12:05:00,24.08,24.1,24.05,24.08,185624.0,21.5798,21.5977,21.5529,21.5798,185624.0
2016-04-04 12:10:00,24.07,24.1,24.05,24.08,140116.0,21.5708,21.5977,21.5529,21.5798,140116.0
2016-04-04 12:15:00,24.08,24.18,24.07,24.16,119891.0,21.5798,21.6694,21.5708,21.6515,119891.0
2016-04-04 12:20:00,24.16,24.17,24.14,24.17,68365.0,21.6515,21.6604,21.6335,21.6604,68365.0
2016-04-04 12:25:00,24.16,24.17,24.12,24.12,52594.0,21.6515,21.6604,21.6156,21.6156,52594.0
2016-04-04 12:30:00,24.12,24.15,24.11,24.14,58662.0,21.6156,21.6425,21.6067,21.6335,58662.0
2016-04-04 12:35:00,24.14,24.18,24.14,24.14,49266.0,21.6335,21.6694,21.6335,21.6335,49266.0
2016-04-04 12:40:00,24.14,24.18,24.12,24.15,95860.0,21.6335,21.6694,21.6156,21.6425,95860.0
2016-04-04 12:45:00,24.14,24.16,24.13,24.14,31274.0,21.6335,21.6515,21.6246,21.6335,31274.0
2016-04-04 12:50:00,24.13,24.18,24.13,24.15,59460.0,21.6246,21.6694,21.6246,21.6425,59460.0
2016-04-04 12:55:00,24.15,24.15,24.1,24.1,39323.0,21.6425,21.6425,21.5977,21.5977,39323.0
2016-04-04 13:00:00,24.1,24.12,24.07,24.07,68981.0,21.5977,21.6156,21.5708,21.5708,68981.0
2016-04-04 13:05:00,24.08,24.12,24.07,24.11,61075.0,21.5798,21.6156,21.5708,21.6067,61075.0
2016-04-04 13:10:00,24.11,24.12,24.07,24.07,32863.0,21.6067,21.6156,21.5708,21.5708,32863.0
2016-04-04 13:15:00,24.07,24.09,24.05,24.08,90701.0,21.5708,21.5887,21.5529,21.5798,90701.0
2016-04-04 13:20:00,24.09,24.09,24.07,24.09,66116.0,21.5887,21.5887,21.5708,21.5887,66116.0
2016-04-04 13:25:00,24.09,24.09,24.06,24.07,47633.0,21.5887,21.5887,21.5619,21.5708,47633.0
2016-04-04 13:30:00,24.07,24.08,24.05,24.05,24464.0,21.5708,21.5798,21.5529,21.5529,24464.0
2016-04-04 13:35:00,24.06,24.08,24.05,24.08,70916.0,21.5619,21.5798,21.5529,21.5798,70916.0
2016-04-04 13:40:00,24.07,24.08,24.05,24.05,44787.0,21.5708,21.5798,21.5529,21.5529,44787.0
2016-04-04 13:45:00,24.05,24.05,24.03,24.03,55381.0,21.5529,21.5529,21.535,21.535,55381.0
2016-04-04 13:50:00,24.04,24.07,24.03,24.05,73912.0,21.5439,21.5708,21.535,21.5529,73912.0
2016-04-04 13:55:00,24.05,24.05,24.0,24.02,61540.0,21.5529,21.5529,21.5081,21.526,61540.0
2016-04-04 14:00:00,24.01,24.03,24.01,24.03,44021.0,21.517,21.535,21.517,21.535,44021.0
2016-04-04 14:05:00,24.02,24.03,24.01,24.02,71344.0,21.526,21.535,21.517,21.526,71344.0
2016-04-04 14:10:00,24.02,24.05,24.0,24.05,60966.0,21.526,21.5529,21.5081,21.5529,60966.0
2016-04-04 14:15:00,24.05,24.05,24.01,24.04,84917.0,21.5529,21.5529,21.517,21.5439,84917.0
2016-04-04 14:20:00,24.04,24.04,24.02,24.02,47755.0,21.5439,21.5439,21.526,21.526,47755.0
2016-04-04 14:25:00,24.02,24.08,24.01,24.08,86896.0,21.526,21.5798,21.517,21.5798,86896.0
2016-04-04 14:30:00,24.07,24.09,24.07,24.07,83235.0,21.5708,21.5887,21.5708,21.5708,83235.0
2016-04-04 14:35:00,24.08,24.1,24.06,24.07,162671.0,21.5798,21.5977,21.5619,21.5708,162671.0
2016-04-04 14:40:00,24.07,24.09,24.06,24.09,111844.0,21.5708,21.5887,21.5619,21.5887,111844.0
2016-04-04 14:45:00,24.09,24.1,24.05,24.05,89770.0,21.5887,21.5977,21.5529,21.5529,89770.0
2016-04-04 14:50:00,24.05,24.07,24.05,24.05,57357.0,21.5529,21.5708,21.5529,21.5529,57357.0
2016-04-04 14:55:00,24.05,24.06,24.04,24.05,101185.0,21.5529,21.5619,21.5439,21.5529,101185.0
2016-04-04 15:00:00,24.05,24.08,24.05,24.05,109433.0,21.5529,21.5798,21.5529,21.5529,109433.0
2016-04-04 15:05:00,24.05,24.06,24.04,24.04,76730.0,21.5529,21.5619,21.5439,21.5439,76730.0
2016-04-04 15:10:00,24.05,24.05,24.04,24.04,48392.0,21.5529,21.5529,21.5439,21.5439,48392.0
2016-04-04 15:15:00,24.05,24.05,24.03,24.03,60287.0,21.5529,21.5529,21.535,21.535,60287.0
2016-04-04 15:20:00,24.03,24.04,23.98,23.98,204785.0,21.535,21.5439,21.4902,21.4902,204785.0
2016-04-04 15:25:00,23.98,24.01,23.96,23.99,236824.0,21.4902,21.517,21.4722,21.4991,236824.0
2016-04-04 15:30:00,24.0,24.03,23.99,24.03,127521.0,21.5081,21.535,21.4991,21.535,127521.0
2016-04-04 15:35:00,24.03,24.03,24.02,24.02,54383.0,21.535,21.535,21.526,21.526,54383.0
2016-04-04 15:40:00,24.02,24.03,24.02,24.02,190983.0,21.526,21.535,21.526,21.526,190983.0
2016-04-04 15:45:00,24.02,24.04,24.0,24.03,330405.0,21.526,21.5439,21.5081,21.535,330405.0
2016-04-04 15:50:00,24.03,24.03,24.0,24.01,198205.0,21.535,21.535,21.5081,21.517,198205.0
2016-04-04 15:55:00,24.01,24.04,24.01,24.03,392909.0,21.517,21.5439,21.517,21.535,392909.0
2016-04-05 09:30:00,23.69,24.23,23.65,24.15,401455.0,21.2303,21.7142,21.1944,21.6425,401455.0
2016-04-05 09:35:00,24.14,24.65,24.14,24.62,688987.0,21.6335,22.0906,21.6335,22.0637,688987.0
2016-04-05 09:40:00,24.62,24.67,24.48,24.51,913648.0,22.0637,22.1085,21.9382,21.9651,913648.0
2016-04-05 09:45:00,24.51,24.53,24.38,24.43,590416.0,21.9651,21.9831,21.8486,21.8934,590416.0
2016-04-05 09:50:00,24.44,24.44,24.36,24.38,328521.0,21.9024,21.9024,21.8307,21.8486,328521.0
2016-04-05 09:55:00,24.38,24.47,24.38,24.4,307442.0,21.8486,21.9293,21.8486,21.8665,307442.0
2016-04-05 10:00:00,24.4,24.44,24.35,24.4,168987.0,21.8665,21.9024,21.8217,21.8665,168987.0
2016-04-05 10:05:00,24.4,24.42,24.31,24.32,234965.0,21.8665,21.8845,21.7859,21.7949,234965.0
2016-04-05 10:10:00,24.32,24.32,24.23,24.23,127352.0,21.7949,21.7949,21.7142,21.7142,127352.0
2016-04-05 10:15:00,24.24,24.3,24.24,24.29,142588.0,21.7232,21.7769,21.7232,21.768,142588.0
2016-04-05 10:20:00,24.3,24.39,24.28,24.39,234976.0,21.7769,21.8576,21.759,21.8576,234976.0
2016-04-05 10:25:00,24.39,24.39,24.33,24.37,153279.0,21.8576,21.8576,21.8038,21.8397,153279.0
2016-04-05 10:30:00,24.37,24.39,24.32,24.36,218431.0,21.8397,21.8576,21.7949,21.8307,218431.0
2016-04-05 10:35:00,24.36,24.36,24.27,24.3,133708.0,21.8307,21.8307,21.75,21.7769,133708.0
2016-04-05 10:40:00,24.3,24.31,24.21,24.25,137278.0,21.7769,21.7859,21.6963,21.7321,137278.0
2016-04-05 10:45:00,24.25,24.25,24.15,24.2,180257.0,21.7321,21.7321,21.6425,21.6873,180257.0
2016-04-05 10:50:00,24.2,24.21,24.16,24.2,95236.0,21.6873,21.6963,21.6515,21.6873,95236.0
2016-04-05 10:55:00,24.2,24.2,24.07,24.11,122093.0,21.6873,21.6873,21.5708,21.6067,122093.0
2016-04-05 11:00:00,24.12,24.13,24.06,24.11,158993.0,21.6156,21.6246,21.5619,21.6067,158993.0
2016-04-05 11:05:00,24.11,24.2,24.07,24.19,174590.0,21.6067,21.6873,21.5708,21.6784,174590.0
2016-04-05 11:10:00,24.19,24.24,24.17,24.17,132101.0,21.6784,21.7232,21.6604,21.6604,132101.0
2016-04-05 11:15:00,24.18,24.21,24.14,24.2,118977.0,21.6694,21.6963,21.6335,21.6873,118977.0
2016-04-05 11:20:00,24.2,24.23,24.16,24.19,73182.0,21.6873,21.7142,21.6515,21.6784,73182.0
2016-04-05 11:25:00,24.19,24.21,24.14,24.18,90280.0,21.6784,21.6963,21.6335,21.6694,90280.0
2016-04-05 11:30:00,24.17,24.22,24.17,24.21,129450.0,21.6604,21.7052,21.6604,21.6963,129450.0
2016-04-05 11:35:00,24.21,24.25,24.19,24.25,89969.0,21.6963,21.7321,21.6784,21.7321,89969.0
2016-04-05 11:40:00,24.25,24.29,24.24,24.28,125690.0,21.7321,21.768,21.7232,21.759,125690.0
2016-04-05 11:45:00,24.28,24.32,24.26,24.29,126123.0,21.759,21.7949,21.7411,21.768,126123.0
2016-04-05 11:50:00,24.29,24.3,24.25,24.26,77084.0,21.768,21.7769,21.7321,21.7411,77084.0
2016-04-05 11:55:00,24.26,24.3,24.23,24.3,60490.0,21.7411,21.7769,21.7142,21.7769,60490.0
2016-04-05 12:00:00,24.3,24.32,24.28,24.3,86812.0,21.7769,21.7949,21.759,21.7769,86812.0
2016-04-05 12:05:00,24.3,24.33,24.29,24.33,34429.0,21.7769,21.8038,21.768,21.8038,34429.0
2016-04-05 12:10:00,24.33,24.36,24.32,24.35,129968.0,21.8038,21.8307,21.7949,21.8217,129968.0
2016-04-05 12:15:00,24.35,24.36,24.29,24.33,73944.0,21.8217,21.8307,21.768,21.8038,73944.0
2016-04-05 12:20:00,24.33,24.34,24.31,24.32,133055.0,21.8038,21.8128,21.7859,21.7949,133055.0
2016-04-05 12:25:00,24.32,24.35,24.32,24.35,38299.0,21.7949,21.8217,21.7949,21.8217,38299.0
2016-04-05 12:30:00,24.34,24.38,24.33,24.38,81659.0,21.8128,21.8486,21.8038,21.8486,81659.0
2016-04-05 12:35:00,24.38,24.39,24.36,24.39,82184.0,21.8486,21.8576,21.8307,21.8576,82184.0
2016-04-05 12:40:00,24.38,24.39,24.3,24.31,66412.0,21.8486,21.8576,21.7769,21.7859,66412.0
2016-04-05 12:45:00,24.31,24.34,24.31,24.33,58771.0,21.7859,21.8128,21.7859,21.8038,58771.0
2016-04-05 12:50:00,24.33,24.34,24.29,24.3,52193.0,21.8038,21.8128,21.768,21.7769,52193.0
2016-04-05 12:55:00,24.3,24.38,24.3,24.37,91509.0,21.7769,21.8486,21.7769,21.8397,91509.0
2016-04-05 13:00:00,24.36,24.37,24.3,24.32,80454.0,21.8307,21.8397,21.7769,21.7949,80454.0
2016-04-05 13:05:00,24.32,24.33,24.31,24.32,54225.0,21.7949,21.8038,21.7859,21.7949,54225.0
2016-04-05 13:10:00,24.31,24.35,24.31,24.35,150266.0,21.7859,21.8217,21.7859,21.8217,150266.0
2016-04-05 13:15:00,24.35,24.38,24.31,24.31,166803.0,21.8217,21.8486,21.7859,21.7859,166803.0
2016-04-05 13:20:00,24.31,24.42,24.31,24.42,210672.0,21.7859,21.8845,21.7859,21.8845,210672.0
2016-04-05 13:25:00,24.42,24.46,24.39,24.39,355501.0,21.8845,21.9203,21.8576,21.8576,355501.0
2016-04-05 13:30:00,24.38,24.4,24.35,24.35,109186.0,21.8486,21.8665,21.8217,21.8217,109186.0
2016-04-05 13:35:00,24.35,24.35,24.33,24.33,59906.0,21.8217,21.8217,21.8038,21.8038,59906.0
2016-04-05 13:40:00,24.34,24.38,24.33,24.37,111022.0,21.8128,21.8486,21.8038,21.8397,111022.0
2016-04-05 13:45:00,24.37,24.37,24.31,24.31,102892.0,21.8397,21.8397,21.7859,21.7859,102892.0
2016-04-05 13:50:00,24.31,24.38,24.3,24.37,108476.0,21.7859,21.8486,21.7769,21.8397,108476.0
2016-04-05 13:55:00,24.37,24.38,24.36,24.36,66379.0,21.8397,21.8486,21.8307,21.8307,66379.0
2016-04-05 14:00:00,24.37,24.38,24.33,24.35,90485.0,21.8397,21.8486,21.8038,21.8217,90485.0
2016-04-05 14:05:00,24.35,24.38,24.34,24.38,89538.0,21.8217,21.8486,21.8128,21.8486,89538.0
2016-04-05 14:10:00,24.38,24.39,24.36,24.39,96974.0,21.8486,21.8576,21.8307,21.8576,96974.0
2016-04-05 14:15:00,24.39,24.44,24.38,24.42,166607.0,21.8576,21.9024,21.8486,21.8845,166607.0
2016-04-05 14:20:00,24.42,24.44,24.39,24.43,98047.0,21.8845,21.9024,21.8576,21.8934,98047.0
2016-04-05 14:25:00,24.42,24.43,24.38,24.43,91282.0,21.8845,21.8934,21.8486,21.8934,91282.0
2016-04-05 14:30:00,24.43,24.49,24.43,24.49,98710.0,21.8934,21.9472,21.8934,21.9472,98710.0
2016-04-05 14:35:00,24.49,24.49,24.45,24.48,126208.0,21.9472,21.9472,21.9114,21.9382,126208.0
2016-04-05 14:40:00,24.48,24.49,24.44,24.45,88086.0,21.9382,21.9472,21.9024,21.9114,88086.0
2016-04-05 14:45:00,24.45,24.49,24.43,24.48,115501.0,21.9114,21.9472,21.8934,21.9382,115501.0
2016-04-05 14:50:00,24.48,24.51,24.47,24.48,127425.0,21.9382,21.9651,21.9293,21.9382,127425.0
2016-04-05 14:55:00,24.49,24.54,24.48,24.53,165321.0,21.9472,21.992,21.9382,21.9831,165321.0
2016-04-05 15:00:00,24.52,24.52,24.46,24.46,237630.0,21.9741,21.9741,21.9203,21.9203,237630.0
2016-04-05 15:05:00,24.46,24.48,24.41,24.41,157672.0,21.9203,21.9382,21.8755,21.8755,157672.0
2016-04-05 15:10:00,24.42,24.45,24.39,24.45,154050.0,21.8845,21.9114,21.8576,21.9114,154050.0
2016-04-05 15:15:00,24.45,24.46,24.44,24.44,285291.0,21.9114,21.9203,21.9024,21.9024,285291.0
2016-04-05 15:20:00,24.45,24.48,24.39,24.41,328501.0,21.9114,21.9382,21.8576,21.8755,328501.0
2016-04-05 15:25:00,24.42,24.45,24.4,24.4,167920.0,21.8845,21.9114,21.8665,21.8665,167920.0
2016-04-05 15:30:00,24.41,24.43,24.4,24.4,168816.0,21.8755,21.8934,21.8665,21.8665,168816.0
2016-04-05 15:35:00,24.4,24.44,24.39,24.43,275386.0,21.8665,21.9024,21.8576,21.8934,275386.0
2016-04-05 15:40:00,24.43,24.45,24.4,24.45,308331.0,21.8934,21.9114,21.8665,21.9114,308331.0
2016-04-05 15:45:00,24.45,24.46,24.44,24.45,299990.0,21.9114,21.9203,21.9024,21.9114,299990.0
2016-04-05 15:50:00,24.44,24.45,24.39,24.4,481968.0,21.9024,21.9114,21.8576,21.8665,481968.0
2016-04-05 15:55:00,24.4,24.42,24.38,24.39,1285928.0,21.8665,21.8845,21.8486,21.8576,1285928.0
2016-04-06 09:30:00,24.46,24.52,24.36,24.5,269872.0,21.9203,21.9741,21.8307,21.9562,269872.0
2016-04-06 09:35:00,24.51,24.62,24.51,24.58,165937.0,21.9651,22.0637,21.9651,22.0279,165937.0
2016-04-06 09:40:00,24.57,24.65,24.55,24.65,193095.0,22.0189,22.0906,22.001,22.0906,193095.0
2016-04-06 09:45:00,24.65,24.83,24.61,24.8,693904.0,22.0906,22.2519,22.0547,22.225,693904.0
2016-04-06 09:50:00,24.79,24.85,24.74,24.75,412551.0,22.2161,22.2698,22.1712,22.1802,412551.0
2016-04-06 09:55:00,24.75,24.81,24.72,24.73,274797.0,22.1802,22.234,22.1533,22.1623,274797.0
2016-04-06 10:00:00,24.73,24.81,24.7,24.8,220084.0,22.1623,22.234,22.1354,22.225,220084.0
2016-04-06 10:05:00,24.8,24.82,24.76,24.8,287608.0,22.225,22.2429,22.1892,22.225,287608.0
2016-04-06 10:10:00,24.8,24.81,24.74,24.75,107091.0,22.225,22.234,22.1712,22.1802,107091.0
2016-04-06 10:15:00,24.75,24.75,24.63,24.66,236473.0,22.1802,22.1802,22.0727,22.0996,236473.0
2016-04-06 10:20:00,24.65,24.74,24.65,24.73,117211.0,22.0906,22.1712,22.0906,22.1623,117211.0
2016-04-06 10:25:00,24.71,24.76,24.7,24.73,75828.0,22.1444,22.1892,22.1354,22.1623,75828.0
2016-04-06 10:30:00,24.73,24.79,24.69,24.74,122386.0,22.1623,22.2161,22.1264,22.1712,122386.0
2016-04-06 10:35:00,24.73,24.85,24.73,24.84,201047.0,22.1623,22.2698,22.1623,22.2609,201047.0
2016-04-06 10:40:00,24.84,24.96,24.83,24.87,346168.0,22.2609,22.3684,22.2519,22.2877,346168.0
2016-04-06 10:45:00,24.87,24.92,24.86,24.92,288515.0,22.2877,22.3326,22.2788,22.3326,288515.0
2016-04-06 10:50:00,24.92,24.92,24.86,24.87,90505.0,22.3326,22.3326,22.2788,22.2877,90505.0
2016-04-06 10:55:00,24.87,24.87,24.8,24.86,97986.0,22.2877,22.2877,22.225,22.2788,97986.0
2016-04-06 11:00:00,24.87,24.94,24.82,24.93,278632.0,22.2877,22.3505,22.2429,22.3415,278632.0
2016-04-06 11:05:00,24.93,24.97,24.92,24.97,144288.0,22.3415,22.3774,22.3326,22.3774,144288.0
2016-04-06 11:10:00,24.97,25.04,24.96,25.02,259000.0,22.3774,22.4401,22.3684,22.4222,259000.0
2016-04-06 11:15:00,25.02,25.07,25.0,25.07,214184.0,22.4222,22.467,22.4043,22.467,214184.0
2016-04-06 11:20:00,25.06,25.17,25.06,25.13,431807.0,22.458,22.5566,22.458,22.5208,431807.0
2016-04-06 11:25:00,25.13,25.26,25.12,25.22,342894.0,22.5208,22.6373,22.5118,22.6014,342894.0
2016-04-06 11:30:00,25.21,25.22,25.13,25.14,181725.0,22.5924,22.6014,22.5208,22.5297,181725.0
2016-04-06 11:35:00,25.14,25.15,25.13,25.14,63426.0,22.5297,22.5387,22.5208,22.5297,63426.0
2016-04-06 11:40:00,25.14,25.25,25.11,25.25,387006.0,22.5297,22.6283,22.5028,22.6283,387006.0
2016-04-06 11:45:00,25.25,25.26,25.2,25.25,153105.0,22.6283,22.6373,22.5835,22.6283,153105.0
2016-04-06 11:50:00,25.26,25.27,25.22,25.25,453216.0,22.6373,22.6462,22.6014,22.6283,453216.0
2016-04-06 11:55:00,25.24,25.32,25.24,25.3,248089.0,22.6193,22.691,22.6193,22.6731,248089.0
2016-04-06 12:00:00,25.3,25.3,25.21,25.21,170868.0,22.6731,22.6731,22.5924,22.5924,170868.0
2016-04-06 12:05:00,25.21,25.23,25.15,25.16,217157.0,22.5924,22.6104,22.5387,22.5476,217157.0
2016-04-06 12:10:00,25.16,25.22,25.16,25.21,109761.0,22.5476,22.6014,22.5476,22.5924,109761.0
2016-04-06 12:15:00,25.21,25.21,25.17,25.21,71837.0,22.5924,22.5924,22.5566,22.5924,71837.0
2016-04-06 12:20:00,25.21,25.22,25.2,25.21,117210.0,22.5924,22.6014,22.5835,22.5924,117210.0
2016-04-06 12:25:00,25.22,25.27,25.21,25.26,74849.0,22.6014,22.6462,22.5924,22.6373,74849.0
2016-04-06 12:30:00,25.27,25.28,25.24,25.26,107446.0,22.6462,22.6552,22.6193,22.6373,107446.0
2016-04-06 12:35:00,25.26,25.31,25.25,25.31,111208.0,22.6373,22.6821,22.6283,22.6821,111208.0
2016-04-06 12:40:00,25.31,25.31,25.28,25.3,130803.0,22.6821,22.6821,22.6552,22.6731,130803.0
2016-04-06 12:45:00,25.3,25.37,25.29,25.32,226519.0,22.6731,22.7358,22.6641,22.691,226519.0
2016-04-06 12:50:00,25.32,25.33,25.29,25.31,153029.0,22.691,22.7,22.6641,22.6821,153029.0
2016-04-06 12:55:00,25.3,25.31,25.25,25.29,135865.0,22.6731,22.6821,22.6283,22.6641,135865.0
2016-04-06 13:00:00,25.3,25.31,25.27,25.28,70181.0,22.6731,22.6821,22.6462,22.6552,70181.0
2016-04-06 13:05:00,25.29,25.31,25.28,25.3,83875.0,22.6641,22.6821,22.6552,22.6731,83875.0
2016-04-06 13:10:00,25.3,25.4,25.3,25.4,194420.0,22.6731,22.7627,22.6731,22.7627,194420.0
2016-04-06 13:15:00,25.39,25.46,25.39,25.41,227481.0,22.7538,22.8165,22.7538,22.7717,227481.0
2016-04-06 13:20:00,25.42,25.45,25.39,25.42,160847.0,22.7806,22.8075,22.7538,22.7806,160847.0
2016-04-06 13:25:00,25.42,25.44,25.41,25.43,80073.0,22.7806,22.7986,22.7717,22.7896,80073.0
2016-04-06 13:30:00,25.43,25.46,25.4,25.46,188999.0,22.7896,22.8165,22.7627,22.8165,188999.0
2016-04-06 13:35:00,25.46,25.46,25.4,25.46,269155.0,22.8165,22.8165,22.7627,22.8165,269155.0
2016-04-06 13:40:00,25.45,25.46,25.4,25.4,128833.0,22.8075,22.8165,22.7627,22.7627,128833.0
2016-04-06 13:45:00,25.4,25.42,25.38,25.42,83579.0,22.7627,22.7806,22.7448,22.7806,83579.0
2016-04-06 13:50:00,25.42,25.43,25.39,25.43,85693.0,22.7806,22.7896,22.7538,22.7896,85693.0
2016-04-06 13:55:00,25.42,25.45,25.38,25.39,239466.0,22.7806,22.8075,22.7448,22.7538,239466.0
2016-04-06 14:00:00,25.4,25.41,25.31,25.39,299508.0,22.7627,22.7717,22.6821,22.7538,299508.0
2016-04-06 14:05:00,25.39,25.4,25.33,25.33,110060.0,22.7538,22.7627,22.7,22.7,110060.0
2016-04-06 14:10:00,25.33,25.36,25.33,25.35,116524.0,22.7,22.7269,22.7,22.7179,116524.0
2016-04-06 14:15:00,25.36,25.36,25.32,25.32,93836.0,22.7269,22.7269,22.691,22.691,93836.0
2016-04-06 14:20:00,25.33,25.36,25.27,25.27,152199.0,22.7,22.7269,22.6462,22.6462,152199.0
2016-04-06 14:25:00,25.27,25.29,25.24,25.27,160762.0,22.6462,22.6641,22.6193,22.6462,160762.0
2016-04-06 14:30:00,25.27,25.28,25.24,25.24,263543.0,22.6462,22.6552,22.6193,22.6193,263543.0
2016-04-06 14:35:00,25.25,25.25,25.21,25.23,176821.0,22.6283,22.6283,22.5924,22.6104,176821.0
2016-04-06 14:40:00,25.23,25.26,25.22,25.26,167135.0,22.6104,22.6373,22.6014,22.6373,167135.0
2016-04-06 14:45:00,25.26,25.37,25.25,25.37,288611.0,22.6373,22.7358,22.6283,22.7358,288611.0
2016-04-06 14:50:00,25.36,25.39,25.32,25.33,223312.0,22.7269,22.7538,22.691,22.7,223312.0
2016-04-06 14:55:00,25.33,25.42,25.33,25.4,133183.0,22.7,22.7806,22.7,22.7627,133183.0
2016-04-06 15:00:00,25.39,25.43,25.39,25.43,264537.0,22.7538,22.7896,22.7538,22.7896,264537.0
2016-04-06 15:05:00,25.43,25.5,25.42,25.49,336794.0,22.7896,22.8523,22.7806,22.8434,336794.0
2016-04-06 15:10:00,25.5,25.5,25.41,25.46,173003.0,22.8523,22.8523,22.7717,22.8165,173003.0
2016-04-06 15:15:00,25.46,25.52,25.46,25.48,207581.0,22.8165,22.8703,22.8165,22.8344,207581.0
2016-04-06 15:20:00,25.48,25.49,25.4,25.4,394253.0,22.8344,22.8434,22.7627,22.7627,394253.0
2016-04-06 15:25:00,25.4,25.42,25.38,25.41,237014.0,22.7627,22.7806,22.7448,22.7717,237014.0
2016-04-06 15:30:00,25.41,25.43,25.4,25.41,419795.0,22.7717,22.7896,22.7627,22.7717,419795.0
2016-04-06 15:35:00,25.4,25.42,25.34,25.34,758304.0,22.7627,22.7806,22.7089,22.7089,758304.0
2016-04-06 15:40:00,25.35,25.39,25.34,25.39,486886.0,22.7179,22.7538,22.7089,22.7538,486886.0
2016-04-06 15:45:00,25.39,25.44,25.38,25.42,346183.0,22.7538,22.7986,22.7448,22.7806,346183.0
2016-04-06 15:50:00,25.41,25.42,25.4,25.42,627498.0,22.7717,22.7806,22.7627,22.7806,627498.0
2016-04-06 15:55:00,25.42,25.47,25.41,25.43,1561201.0,22.7806,22.8255,22.7717,22.7896,1561201.0
2016-04-07 09:30:00,24.75,24.9,24.57,24.86,750787.0,22.1802,22.3146,22.0189,22.2788,750787.0
2016-04-07 09:35:00,24.87,24.9,24.69,24.7,479950.0,22.2877,22.3146,22.1264,22.1354,479950.0
2016-04-07 09:40:00,24.71,24.74,24.58,24.59,487831.0,22.1444,22.1712,22.0279,22.0368,487831.0
2016-04-07 09:45:00,24.59,24.6,24.46,24.53,483714.0,22.0368,22.0458,21.9203,21.9831,483714.0
2016-04-07 09:50:00,24.53,24.62,24.52,24.61,523996.0,21.9831,22.0637,21.9741,22.0547,523996.0
2016-04-07 09:55:00,24.62,24.66,24.58,24.63,260678.0,22.0637,22.0996,22.0279,22.0727,260678.0
2016-04-07 10:00:00,24.63,24.67,24.58,24.62,247764.0,22.0727,22.1085,22.0279,22.0637,247764.0
2016-04-07 10:05:00,24.63,24.66,24.59,24.61,156030.0,22.0727,22.0996,22.0368,22.0547,156030.0
2016-04-07 10:10:00,24.61,24.61,24.42,24.45,381725.0,22.0547,22.0547,21.8845,21.9114,381725.0
2016-04-07 10:15:00,24.45,24.47,24.38,24.4,278005.0,21.9114,21.9293,21.8486,21.8665,278005.0
2016-04-07 10:20:00,24.4,24.4,24.3,24.37,276055.0,21.8665,21.8665,21.7769,21.8397,276055.0
2016-04-07 10:25:00,24.37,24.42,24.33,24.41,441397.0,21.8397,21.8845,21.8038,21.8755,441397.0
2016-04-07 10:30:00,24.42,24.45,24.4,24.43,266037.0,21.8845,21.9114,21.8665,21.8934,266037.0
2016-04-07 10:35:00,24.42,24.49,24.42,24.44,212642.0,21.8845,21.9472,21.8845,21.9024,212642.0
2016-04-07 10:40:00,24.44,24.44,24.33,24.42,247151.0,21.9024,21.9024,21.8038,21.8845,247151.0
2016-04-07 10:45:00,24.42,24.5,24.41,24.42,185545.0,21.8845,21.9562,21.8755,21.8845,185545.0
2016-04-07 10:50:00,24.42,24.44,24.37,24.41,168398.0,21.8845,21.9024,21.8397,21.8755,168398.0
2016-04-07 10:55:00,24.41,24.42,24.34,24.35,127452.0,21.8755,21.8845,21.8128,21.8217,127452.0
2016-04-07 11:00:00,24.36,24.4,24.27,24.3,189362.0,21.8307,21.8665,21.75,21.7769,189362.0
2016-04-07 11:05:00,24.29,24.32,24.27,24.27,150542.0,21.768,21.7949,21.75,21.75,150542.0
2016-04-07 11:10:00,24.28,24.29,24.24,24.27,144631.0,21.759,21.768,21.7232,21.75,144631.0
2016-04-07 11:15:00,24.27,24.31,24.26,24.28,208128.0,21.75,21.7859,21.7411,21.759,208128.0
2016-04-07 11:20:00,24.27,24.28,24.22,24.27,174830.0,21.75,21.759,21.7052,21.75,174830.0
2016-04-07 11:25:00,24.26,24.27,24.19,24.23,164636.0,21.7411,21.75,21.6784,21.7142,164636.0
2016-04-07 11:30:00,24.24,24.3,24.23,24.29,205992.0,21.7232,21.7769,21.7142,21.768,205992.0
2016-04-07 11:35:00,24.29,24.32,24.26,24.27,204857.0,21.768,21.7949,21.7411,21.75,204857.0
2016-04-07 11:40:00,24.27,24.3,24.22,24.28,151959.0,21.75,21.7769,21.7052,21.759,151959.0
2016-04-07 11:45:00,24.28,24.3,24.25,24.26,93414.0,21.759,21.7769,21.7321,21.7411,93414.0
2016-04-07 11:50:00,24.26,24.3,24.25,24.27,141013.0,21.7411,21.7769,21.7321,21.75,141013.0
2016-04-07 11:55:00,24.27,24.27,24.19,24.2,142965.0,21.75,21.75,21.6784,21.6873,142965.0
2016-04-07 12:00:00,24.2,24.26,24.19,24.21,97357.0,21.6873,21.7411,21.6784,21.6963,97357.0
2016-04-07 12:05:00,24.21,24.25,24.21,24.24,75520.0,21.6963,21.7321,21.6963,21.7232,75520.0
2016-04-07 12:10:00,24.24,24.24,24.17,24.19,82405.0,21.7232,21.7232,21.6604,21.6784,82405.0
2016-04-07 12:15:00,24.19,24.22,24.17,24.19,210817.0,21.6784,21.7052,21.6604,21.6784,210817.0
2016-04-07 12:20:00,24.19,24.2,24.17,24.18,61563.0,21.6784,21.6873,21.6604,21.6694,61563.0
2016-04-07 12:25:00,24.18,24.2,24.17,24.18,125988.0,21.6694,21.6873,21.6604,21.6694,125988.0
2016-04-07 12:30:00,24.18,24.19,24.13,24.14,146667.0,21.6694,21.6784,21.6246,21.6335,146667.0
2016-04-07 12:35:00,24.14,24.19,24.13,24.18,119633.0,21.6335,21.6784,21.6246,21.6694,119633.0
2016-04-07 12:40:00,24.18,24.19,24.12,24.13,196109.0,21.6694,21.6784,21.6156,21.6246,196109.0
2016-04-07 12:45:00,24.13,24.16,24.11,24.14,110560.0,21.6246,21.6515,21.6067,21.6335,110560.0
2016-04-07 12:50:00,24.15,24.17,24.14,24.15,104870.0,21.6425,21.6604,21.6335,21.6425,104870.0
2016-04-07 12:55:00,24.15,24.2,24.11,24.18,139048.0,21.6425,21.6873,21.6067,21.6694,139048.0
2016-04-07 13:00:00,24.18,24.2,24.17,24.19,87353.0,21.6694,21.6873,21.6604,21.6784,87353.0
2016-04-07 13:05:00,24.18,24.2,24.17,24.19,66584.0,21.6694,21.6873,21.6604,21.6784,66584.0
2016-04-07 13:10:00,24.19,24.26,24.18,24.25,412955.0,21.6784,21.7411,21.6694,21.7321,412955.0
2016-04-07 13:15:00,24.26,24.31,24.21,24.21,153129.0,21.7411,21.7859,21.6963,21.6963,153129.0
2016-04-07 13:20:00,24.21,24.27,24.2,24.27,159858.0,21.6963,21.75,21.6873,21.75,159858.0
2016-04-07 13:25:00,24.27,24.3,24.25,24.29,238680.0,21.75,21.7769,21.7321,21.768,238680.0
2016-04-07 13:30:00,24.29,24.33,24.26,24.27,166794.0,21.768,21.8038,21.7411,21.75,166794.0
2016-04-07 13:35:00,24.27,24.29,24.25,24.27,151690.0,21.75,21.768,21.7321,21.75,151690.0
2016-04-07 13:40:00,24.27,24.28,24.25,24.28,97828.0,21.75,21.759,21.7321,21.759,97828.0
2016-04-07 13:45:00,24.28,24.29,24.21,24.23,171701.0,21.759,21.768,21.6963,21.7142,171701.0
2016-04-07 13:50:00,24.23,24.23,24.11,24.13,177503.0,21.7142,21.7142,21.6067,21.6246,177503.0
2016-04-07 13:55:00,24.14,24.14,24.08,24.09,212713.0,21.6335,21.6335,21.5798,21.5887,212713.0
2016-04-07 14:00:00,24.09,24.1,24.05,24.09,167742.0,21.5887,21.5977,21.5529,21.5887,167742.0
2016-04-07 14:05:00,24.09,24.11,24.03,24.04,351706.0,21.5887,21.6067,21.535,21.5439,351706.0
2016-04-07 14:10:00,24.05,24.06,24.02,24.02,170007.0,21.5529,21.5619,21.526,21.526,170007.0
2016-04-07 14:15:00,24.02,24.02,23.99,24.0,251804.0,21.526,21.526,21.4991,21.5081,251804.0
2016-04-07 14:20:00,23.99,24.0,23.99,23.99,62193.0,21.4991,21.5081,21.4991,21.4991,62193.0
2016-04-07 14:25:00,24.0,24.11,23.99,24.11,407060.0,21.5081,21.6067,21.4991,21.6067,407060.0
2016-04-07 14:30:00,24.11,24.15,24.1,24.11,131461.0,21.6067,21.6425,21.5977,21.6067,131461.0
2016-04-07 14:35:00,24.11,24.18,24.1,24.17,187495.0,21.6067,21.6694,21.5977,21.6604,187495.0
2016-04-07 14:40:00,24.17,24.17,24.05,24.09,132981.0,21.6604,21.6604,21.5529,21.5887,132981.0
2016-04-07 14:45:00,24.08,24.09,24.04,24.05,180253.0,21.5798,21.5887,21.5439,21.5529,180253.0
2016-04-07 14:50:00,24.04,24.06,24.0,24.04,153549.0,21.5439,21.5619,21.5081,21.5439,153549.0
2016-04-07 14:55:00,24.04,24.06,24.0,24.0,111786.0,21.5439,21.5619,21.5081,21.5081,111786.0
2016-04-07 15:00:00,24.0,24.01,23.96,24.0,150890.0,21.5081,21.517,21.4722,21.5081,150890.0
2016-04-07 15:05:00,24.0,24.06,23.99,24.04,175797.0,21.5081,21.5619,21.4991,21.5439,175797.0
2016-04-07 15:10:00,24.05,24.06,24.02,24.06,182548.0,21.5529,21.5619,21.526,21.5619,182548.0
2016-04-07 15:15:00,24.06,24.06,24.0,24.02,135964.0,21.5619,21.5619,21.5081,21.526,135964.0
2016-04-07 15:20:00,24.02,24.04,24.01,24.04,96912.0,21.526,21.5439,21.517,21.5439,96912.0
2016-04-07 15:25:00,24.04,24.08,24.01,24.06,295822.0,21.5439,21.5798,21.517,21.5619,295822.0
2016-04-07 15:30:00,24.05,24.07,24.02,24.06,152480.0,21.5529,21.5708,21.526,21.5619,152480.0
2016-04-07 15:35:00,24.06,24.07,24.04,24.05,263547.0,21.5619,21.5708,21.5439,21.5529,263547.0
2016-04-07 15:40:00,24.05,24.1,24.03,24.1,341713.0,21.5529,21.5977,21.535,21.5977,341713.0
2016-04-07 15:45:00,24.1,24.12,24.09,24.11,342846.0,21.5977,21.6156,21.5887,21.6067,342846.0
2016-04-07 15:50:00,24.1,24.11,24.05,24.08,574595.0,21.5977,21.6067,21.5529,21.5798,574595.0
2016-04-07 15:55:00,24.08,24.12,24.06,24.1,885651.0,21.5798,21.6156,21.5619,21.5977,885651.0
2016-04-08 09:30:00,24.22,24.38,24.15,24.21,176267.0,21.7052,21.8486,21.6425,21.6963,176267.0
2016-04-08 09:35:00,24.21,24.25,24.18,24.22,41589.0,21.6963,21.7321,21.6694,21.7052,41589.0
2016-04-08 09:40:00,24.23,24.26,24.2,24.23,100685.0,21.7142,21.7411,21.6873,21.7142,100685.0
2016-04-08 09:45:00,24.24,24.25,24.1,24.19,142433.0,21.7232,21.7321,21.5977,21.6784,142433.0
2016-04-08 09:50:00,24.19,24.19,24.07,24.13,112106.0,21.6784,21.6784,21.5708,21.6246,112106.0
2016-04-08 09:55:00,24.14,24.22,24.13,24.21,117975.0,21.6335,21.7052,21.6246,21.6963,117975.0
2016-04-08 10:00:00,24.21,24.24,24.14,24.21,103223.0,21.6963,21.7232,21.6335,21.6963,103223.0
2016-04-08 10:05:00,24.2,24.22,24.16,24.2,82404.0,21.6873,21.7052,21.6515,21.6873,82404.0
2016-04-08 10:10:00,24.2,24.21,24.15,24.19,82210.0,21.6873,21.6963,21.6425,21.6784,82210.0
2016-04-08 10:15:00,24.19,24.24,24.19,24.23,72247.0,21.6784,21.7232,21.6784,21.7142,72247.0
2016-04-08 10:20:00,24.23,24.25,24.2,24.21,75914.0,21.7142,21.7321,21.6873,21.6963,75914.0
2016-04-08 10:25:00,24.2,24.21,24.16,24.19,91409.0,21.6873,21.6963,21.6515,21.6784,91409.0
2016-04-08 10:30:00,24.19,24.25,24.15,24.15,170342.0,21.6784,21.7321,21.6425,21.6425,170342.0
2016-04-08 10:35:00,24.15,24.24,24.14,24.19,89358.0,21.6425,21.7232,21.6335,21.6784,89358.0
2016-04-08 10:40:00,24.19,24.24,24.17,24.22,110895.0,21.6784,21.7232,21.6604,21.7052,110895.0
2016-04-08 10:45:00,24.23,24.26,24.16,24.17,130949.0,21.7142,21.7411,21.6515,21.6604,130949.0
2016-04-08 10:50:00,24.18,24.2,24.11,24.12,81251.0,21.6694,21.6873,21.6067,21.6156,81251.0
2016-04-08 10:55:00,24.11,24.18,24.11,24.16,136721.0,21.6067,21.6694,21.6067,21.6515,136721.0
2016-04-08 11:00:00,24.16,24.22,24.15,24.21,71175.0,21.6515,21.7052,21.6425,21.6963,71175.0
2016-04-08 11:05:00,24.21,24.25,24.2,24.24,75070.0,21.6963,21.7321,21.6873,21.7232,75070.0
2016-04-08 11:10:00,24.23,24.26,24.19,24.19,87025.0,21.7142,21.7411,21.6784,21.6784,87025.0
2016-04-08 11:15:00,24.2,24.24,24.18,24.23,73941.0,21.6873,21.7232,21.6694,21.7142,73941.0
2016-04-08 11:20:00,24.23,24.26,24.22,24.25,85739.0,21.7142,21.7411,21.7052,21.7321,85739.0
2016-04-08 11:25:00,24.25,24.26,24.23,24.25,87956.0,21.7321,21.7411,21.7142,21.7321,87956.0
2016-04-08 11:30:00,24.25,24.25,24.17,24.18,81105.0,21.7321,21.7321,21.6604,21.6694,81105.0
2016-04-08 11:35:00,24.18,24.19,24.12,24.16,72327.0,21.6694,21.6784,21.6156,21.6515,72327.0
2016-04-08 11:40:00,24.15,24.19,24.14,24.18,57656.0,21.6425,21.6784,21.6335,21.6694,57656.0
2016-04-08 11:45:00,24.18,24.19,24.08,24.09,129853.0,21.6694,21.6784,21.5798,21.5887,129853.0
2016-04-08 11:50:00,24.08,24.13,24.07,24.13,58329.0,21.5798,21.6246,21.5708,21.6246,58329.0
2016-04-08 11:55:00,24.14,24.16,24.1,24.11,41359.0,21.6335,21.6515,21.5977,21.6067,41359.0
2016-04-08 12:00:00,24.11,24.15,24.11,24.13,92124.0,21.6067,21.6425,21.6067,21.6246,92124.0
2016-04-08 12:05:00,24.13,24.16,24.11,24.16,33951.0,21.6246,21.6515,21.6067,21.6515,33951.0
2016-04-08 12:10:00,24.15,24.16,24.09,24.13,41714.0,21.6425,21.6515,21.5887,21.6246,41714.0
2016-04-08 12:15:00,24.13,24.13,24.06,24.09,84648.0,21.6246,21.6246,21.5619,21.5887,84648.0
2016-04-08 12:20:00,24.08,24.09,24.03,24.04,54416.0,21.5798,21.5887,21.535,21.5439,54416.0
2016-04-08 12:25:00,24.04,24.04,23.97,23.98,107814.0,21.5439,21.5439,21.4812,21.4902,107814.0
2016-04-08 12:30:00,23.98,24.01,23.97,24.01,81863.0,21.4902,21.517,21.4812,21.517,81863.0
2016-04-08 12:35:00,24.0,24.05,24.0,24.05,56608.0,21.5081,21.5529,21.5081,21.5529,56608.0
2016-04-08 12:40:00,24.04,24.05,24.02,24.05,41460.0,21.5439,21.5529,21.526,21.5529,41460.0
2016-04-08 12:45:00,24.05,24.06,24.03,24.05,53081.0,21.5529,21.5619,21.535,21.5529,53081.0
2016-04-08 12:50:00,24.05,24.06,24.04,24.05,93386.0,21.5529,21.5619,21.5439,21.5529,93386.0
2016-04-08 12:55:00,24.05,24.05,24.03,24.04,66746.0,21.5529,21.5529,21.535,21.5439,66746.0
2016-04-08 13:00:00,24.04,24.06,24.01,24.02,68686.0,21.5439,21.5619,21.517,21.526,68686.0
2016-04-08 13:05:00,24.02,24.03,23.99,24.0,61150.0,21.526,21.535,21.4991,21.5081,61150.0
2016-04-08 13:10:00,24.0,24.0,23.98,24.0,45617.0,21.5081,21.5081,21.4902,21.5081,45617.0
2016-04-08 13:15:00,24.0,24.0,23.95,23.96,78353.0,21.5081,21.5081,21.4633,21.4722,78353.0
2016-04-08 13:20:00,23.95,23.98,23.94,23.98,43396.0,21.4633,21.4902,21.4543,21.4902,43396.0
2016-04-08 13:25:00,23.97,23.98,23.94,23.97,145490.0,21.4812,21.4902,21.4543,21.4812,145490.0
2016-04-08 13:30:00,23.96,23.97,23.94,23.94,98437.0,21.4722,21.4812,21.4543,21.4543,98437.0
2016-04-08 13:35:00,23.95,23.95,23.91,23.92,113249.0,21.4633,21.4633,21.4274,21.4364,113249.0
2016-04-08 13:40:00,23.93,23.94,23.89,23.9,116527.0,21.4454,21.4543,21.4095,21.4185,116527.0
2016-04-08 13:45:00,23.89,23.91,23.89,23.9,58633.0,21.4095,21.4274,21.4095,21.4185,58633.0
2016-04-08 13:50:00,23.9,23.95,23.89,23.95,120316.0,21.4185,21.4633,21.4095,21.4633,120316.0
2016-04-08 13:55:00,23.95,23.95,23.92,23.93,92955.0,21.4633,21.4633,21.4364,21.4454,92955.0
2016-04-08 14:00:00,23.93,23.93,23.87,23.89,149836.0,21.4454,21.4454,21.3916,21.4095,149836.0
2016-04-08 14:05:00,23.89,24.0,23.88,24.0,121482.0,21.4095,21.5081,21.4005,21.5081,121482.0
2016-04-08 14:10:00,24.0,24.0,23.99,24.0,53480.0,21.5081,21.5081,21.4991,21.5081,53480.0
2016-04-08 14:15:00,24.0,24.0,23.97,23.98,61220.0,21.5081,21.5081,21.4812,21.4902,61220.0
2016-04-08 14:20:00,23.97,24.0,23.97,24.0,45138.0,21.4812,21.5081,21.4812,21.5081,45138.0
2016-04-08 14:25:00,24.0,24.0,23.98,23.98,47159.0,21.5081,21.5081,21.4902,21.4902,47159.0
2016-04-08 14:30:00,23.98,23.98,23.95,23.96,77281.0,21.4902,21.4902,21.4633,21.4722,77281.0
2016-04-08 14:35:00,23.96,24.0,23.94,23.99,88008.0,21.4722,21.5081,21.4543,21.4991,88008.0
2016-04-08 14:40:00,23.98,24.0,23.98,23.99,89494.0,21.4902,21.5081,21.4902,21.4991,89494.0
2016-04-08 14:45:00,23.99,23.99,23.97,23.97,52903.0,21.4991,21.4991,21.4812,21.4812,52903.0
2016-04-08 14:50:00,23.97,23.98,23.95,23.96,91300.0,21.4812,21.4902,21.4633,21.4722,91300.0
2016-04-08 14:55:00,23.96,23.98,23.95,23.96,53788.0,21.4722,21.4902,21.4633,21.4722,53788.0
2016-04-08 15:00:00,23.96,23.96,23.94,23.96,57561.0,21.4722,21.4722,21.4543,21.4722,57561.0
2016-04-08 15:05:00,23.96,23.96,23.89,23.91,227720.0,21.4722,21.4722,21.4095,21.4274,227720.0
2016-04-08 15:10:00,23.92,23.92,23.91,23.92,59555.0,21.4364,21.4364,21.4274,21.4364,59555.0
2016-04-08 15:15:00,23.92,23.97,23.91,23.96,137768.0,21.4364,21.4812,21.4274,21.4722,137768.0
2016-04-08 15:20:00,23.96,23.99,23.95,23.99,101102.0,21.4722,21.4991,21.4633,21.4991,101102.0
2016-04-08 15:25:00,23.98,24.0,23.97,23.98,101225.0,21.4902,21.5081,21.4812,21.4902,101225.0
2016-04-08 15:30:00,23.98,24.03,23.97,24.02,344960.0,21.4902,21.535,21.4812,21.526,344960.0
2016-04-08 15:35:00,24.02,24.05,24.0,24.05,142142.0,21.526,21.5529,21.5081,21.5529,142142.0
2016-04-08 15:40:00,24.05,24.06,24.01,24.01,102831.0,21.5529,21.5619,21.517,21.517,102831.0
2016-04-08 15:45:00,24.02,24.07,24.01,24.07,123488.0,21.526,21.5708,21.517,21.5708,123488.0
2016-04-08 15:50:00,24.07,24.08,24.02,24.03,205568.0,21.5708,21.5798,21.526,21.535,205568.0
2016-04-08 15:55:00,24.03,24.07,24.02,24.07,408216.0,21.535,21.5708,21.526,21.5708,408216.0
2016-04-11 09:30:00,24.19,24.21,24.09,24.12,142976.0,21.6784,21.6963,21.5887,21.6156,142976.0
2016-04-11 09:35:00,24.15,24.3,24.15,24.24,67233.0,21.6425,21.7769,21.6425,21.7232,67233.0
2016-04-11 09:40:00,24.24,24.3,24.21,24.26,59302.0,21.7232,21.7769,21.6963,21.7411,59302.0
2016-04-11 09:45:00,24.26,24.28,24.2,24.26,232578.0,21.7411,21.759,21.6873,21.7411,232578.0
2016-04-11 09:50:00,24.27,24.38,24.26,24.36,114789.0,21.75,21.8486,21.7411,21.8307,114789.0
2016-04-11 09:55:00,24.36,24.39,24.34,24.35,113355.0,21.8307,21.8576,21.8128,21.8217,113355.0
2016-04-11 10:00:00,24.35,24.37,24.32,24.33,49651.0,21.8217,21.8397,21.7949,21.8038,49651.0
2016-04-11 10:05:00,24.34,24.43,24.34,24.4,104812.0,21.8128,21.8934,21.8128,21.8665,104812.0
2016-04-11 10:10:00,24.4,24.42,24.38,24.41,90681.0,21.8665,21.8845,21.8486,21.8755,90681.0
2016-04-11 10:15:00,24.4,24.43,24.4,24.41,57577.0,21.8665,21.8934,21.8665,21.8755,57577.0
2016-04-11 10:20:00,24.41,24.44,24.4,24.43,50546.0,21.8755,21.9024,21.8665,21.8934,50546.0
2016-04-11 10:25:00,24.43,24.44,24.39,24.4,52793.0,21.8934,21.9024,21.8576,21.8665,52793.0
2016-04-11 10:30:00,24.4,24.43,24.39,24.41,59639.0,21.8665,21.8934,21.8576,21.8755,59639.0
2016-04-11 10:35:00,24.41,24.43,24.4,24.42,39639.0,21.8755,21.8934,21.8665,21.8845,39639.0
2016-04-11 10:40:00,24.43,24.43,24.28,24.33,82615.0,21.8934,21.8934,21.759,21.8038,82615.0
2016-04-11 10:45:00,24.33,24.34,24.28,24.29,33520.0,21.8038,21.8128,21.759,21.768,33520.0
2016-04-11 10:50:00,24.29,24.31,24.27,24.29,27333.0,21.768,21.7859,21.75,21.768,27333.0
2016-04-11 10:55:00,24.3,24.31,24.25,24.26,101543.0,21.7769,21.7859,21.7321,21.7411,101543.0
2016-04-11 11:00:00,24.26,24.26,24.22,24.26,116450.0,21.7411,21.7411,21.7052,21.7411,116450.0
2016-04-11 11:05:00,24.25,24.26,24.2,24.21,57773.0,21.7321,21.7411,21.6873,21.6963,57773.0
2016-04-11 11:10:00,24.22,24.26,24.21,24.26,33603.0,21.7052,21.7411,21.6963,21.7411,33603.0
2016-04-11 11:15:00,24.25,24.26,24.23,24.25,37563.0,21.7321,21.7411,21.7142,21.7321,37563.0
2016-04-11 11:20:00,24.25,24.26,24.24,24.25,12516.0,21.7321,21.7411,21.7232,21.7321,12516.0
2016-04-11 11:25:00,24.25,24.3,24.23,24.29,31033.0,21.7321,21.7769,21.7142,21.768,31033.0
2016-04-11 11:30:00,24.28,24.29,24.2,24.2,38457.0,21.759,21.768,21.6873,21.6873,38457.0
2016-04-11 11:35:00,24.19,24.22,24.18,24.21,23755.0,21.6784,21.7052,21.6694,21.6963,23755.0
2016-04-11 11:40:00,24.21,24.23,24.17,24.21,45166.0,21.6963,21.7142,21.6604,21.6963,45166.0
2016-04-11 11:45:00,24.2,24.23,24.19,24.22,37056.0,21.6873,21.7142,21.6784,21.7052,37056.0
2016-04-11 11:50:00,24.22,24.23,24.18,24.2,54906.0,21.7052,21.7142,21.6694,21.6873,54906.0
2016-04-11 11:55:00,24.2,24.24,24.17,24.24,37012.0,21.6873,21.7232,21.6604,21.7232,37012.0
2016-04-11 12:00:00,24.23,24.24,24.2,24.22,60921.0,21.7142,21.7232,21.6873,21.7052,60921.0
2016-04-11 12:05:00,24.21,24.21,24.17,24.18,32959.0,21.6963,21.6963,21.6604,21.6694,32959.0
2016-04-11 12:10:00,24.18,24.19,24.15,24.18,71253.0,21.6694,21.6784,21.6425,21.6694,71253.0
2016-04-11 12:15:00,24.17,24.24,24.17,24.22,42478.0,21.6604,21.7232,21.6604,21.7052,42478.0
2016-04-11 12:20:00,24.23,24.23,24.18,24.2,67726.0,21.7142,21.7142,21.6694,21.6873,67726.0
2016-04-11 12:25:00,24.21,24.23,24.2,24.21,59729.0,21.6963,21.7142,21.6873,21.6963,59729.0
2016-04-11 12:30:00,24.21,24.23,24.15,24.15,85346.0,21.6963,21.7142,21.6425,21.6425,85346.0
2016-04-11 12:35:00,24.14,24.15,24.13,24.15,27775.0,21.6335,21.6425,21.6246,21.6425,27775.0
2016-04-11 12:40:00,24.14,24.2,24.14,24.19,30018.0,21.6335,21.6873,21.6335,21.6784,30018.0
2016-04-11 12:45:00,24.18,24.25,24.16,24.25,94497.0,21.6694,21.7321,21.6515,21.7321,94497.0
2016-04-11 12:50:00,24.24,24.27,24.22,24.24,75400.0,21.7232,21.75,21.7052,21.7232,75400.0
2016-04-11 12:55:00,24.25,24.25,24.21,24.21,74225.0,21.7321,21.7321,21.6963,21.6963,74225.0
2016-04-11 13:00:00,24.21,24.22,24.19,24.2,33798.0,21.6963,21.7052,21.6784,21.6873,33798.0
2016-04-11 13:05:00,24.2,24.22,24.19,24.21,37086.0,21.6873,21.7052,21.6784,21.6963,37086.0
2016-04-11 13:10:00,24.22,24.27,24.21,24.25,88641.0,21.7052,21.75,21.6963,21.7321,88641.0
2016-04-11 13:15:00,24.25,24.25,24.21,24.23,51837.0,21.7321,21.7321,21.6963,21.7142,51837.0
2016-04-11 13:20:00,24.22,24.25,24.2,24.21,65378.0,21.7052,21.7321,21.6873,21.6963,65378.0
2016-04-11 13:25:00,24.21,24.22,24.17,24.2,48206.0,21.6963,21.7052,21.6604,21.6873,48206.0
2016-04-11 13:30:00,24.2,24.2,24.15,24.15,47949.0,21.6873,21.6873,21.6425,21.6425,47949.0
2016-04-11 13:35:00,24.15,24.23,24.15,24.18,48932.0,21.6425,21.7142,21.6425,21.6694,48932.0
2016-04-11 13:40:00,24.18,24.2,24.15,24.19,76564.0,21.6694,21.6873,21.6425,21.6784,76564.0
2016-04-11 13:45:00,24.18,24.2,24.17,24.2,26497.0,21.6694,21.6873,21.6604,21.6873,26497.0
2016-04-11 13:50:00,24.2,24.2,24.17,24.18,29537.0,21.6873,21.6873,21.6604,21.6694,29537.0
2016-04-11 13:55:00,24.19,24.19,24.16,24.18,46364.0,21.6784,21.6784,21.6515,21.6694,46364.0
2016-04-11 14:00:00,24.19,24.22,24.16,24.16,68310.0,21.6784,21.7052,21.6515,21.6515,68310.0
2016-04-11 14:05:00,24.16,24.18,24.16,24.17,75299.0,21.6515,21.6694,21.6515,21.6604,75299.0
2016-04-11 14:10:00,24.17,24.2,24.15,24.15,180427.0,21.6604,21.6873,21.6425,21.6425,180427.0
2016-04-11 14:15:00,24.15,24.19,24.11,24.16,286338.0,21.6425,21.6784,21.6067,21.6515,286338.0
2016-04-11 14:20:00,24.15,24.18,24.15,24.18,44796.0,21.6425,21.6694,21.6425,21.6694,44796.0
2016-04-11 14:25:00,24.18,24.19,24.14,24.14,136906.0,21.6694,21.6784,21.6335,21.6335,136906.0
2016-04-11 14:30:00,24.14,24.16,24.13,24.15,155605.0,21.6335,21.6515,21.6246,21.6425,155605.0
2016-04-11 14:35:00,24.16,24.17,24.11,24.16,75340.0,21.6515,21.6604,21.6067,21.6515,75340.0
2016-04-11 14:40:00,24.17,24.18,24.14,24.16,102419.0,21.6604,21.6694,21.6335,21.6515,102419.0
2016-04-11 14:45:00,24.16,24.2,24.13,24.19,58136.0,21.6515,21.6873,21.6246,21.6784,58136.0
2016-04-11 14:50:00,24.18,24.22,24.15,24.21,48329.0,21.6694,21.7052,21.6425,21.6963,48329.0
2016-04-11 14:55:00,24.21,24.22,24.21,24.22,22385.0,21.6963,21.7052,21.6963,21.7052,22385.0
2016-04-11 15:00:00,24.22,24.22,24.16,24.17,57624.0,21.7052,21.7052,21.6515,21.6604,57624.0
2016-04-11 15:05:00,24.17,24.17,24.12,24.13,49456.0,21.6604,21.6604,21.6156,21.6246,49456.0
2016-04-11 15:10:00,24.14,24.15,24.11,24.14,61063.0,21.6335,21.6425,21.6067,21.6335,61063.0
2016-04-11 15:15:00,24.14,24.14,24.12,24.13,37506.0,21.6335,21.6335,21.6156,21.6246,37506.0
2016-04-11 15:20:00,24.13,24.14,24.11,24.13,54297.0,21.6246,21.6335,21.6067,21.6246,54297.0
2016-04-11 15:25:00,24.13,24.17,24.12,24.15,254902.0,21.6246,21.6604,21.6156,21.6425,254902.0
2016-04-11 15:30:00,24.15,24.17,24.15,24.15,132139.0,21.6425,21.6604,21.6425,21.6425,132139.0
2016-04-11 15:35:00,24.15,24.16,24.09,24.09,118362.0,21.6425,21.6515,21.5887,21.5887,118362.0
2016-04-11 15:40:00,24.09,24.1,24.07,24.1,152007.0,21.5887,21.5977,21.5708,21.5977,152007.0
2016-04-11 15:45:00,24.09,24.1,24.07,24.07,134462.0,21.5887,21.5977,21.5708,21.5708,134462.0
2016-04-11 15:50:00,24.07,24.1,24.06,24.08,199468.0,21.5708,21.5977,21.5619,21.5798,199468.0
2016-04-11 15:55:00,24.08,24.09,24.03,24.06,486372.0,21.5798,21.5887,21.535,21.5619,486372.0
2016-04-12 09:30:00,24.19,24.19,24.1,24.11,159186.0,21.6784,21.6784,21.5977,21.6067,159186.0
2016-04-12 09:35:00,24.11,24.16,24.1,24.14,106907.0,21.6067,21.6515,21.5977,21.6335,106907.0
2016-04-12 09:40:00,24.15,24.15,24.07,24.13,71948.0,21.6425,21.6425,21.5708,21.6246,71948.0
2016-04-12 09:45:00,24.13,24.16,24.08,24.15,148572.0,21.6246,21.6515,21.5798,21.6425,148572.0
2016-04-12 09:50:00,24.15,24.21,24.14,24.16,89284.0,21.6425,21.6963,21.6335,21.6515,89284.0
2016-04-12 09:55:00,24.16,24.16,24.06,24.07,88952.0,21.6515,21.6515,21.5619,21.5708,88952.0
2016-04-12 10:00:00,24.07,24.16,24.06,24.12,125198.0,21.5708,21.6515,21.5619,21.6156,125198.0
2016-04-12 10:05:00,24.12,24.13,24.06,24.08,102961.0,21.6156,21.6246,21.5619,21.5798,102961.0
2016-04-12 10:10:00,24.07,24.14,24.03,24.11,180766.0,21.5708,21.6335,21.535,21.6067,180766.0
2016-04-12 10:15:00,24.11,24.16,24.09,24.14,123676.0,21.6067,21.6515,21.5887,21.6335,123676.0
2016-04-12 10:20:00,24.15,24.17,24.1,24.14,109440.0,21.6425,21.6604,21.5977,21.6335,109440.0
2016-04-12 10:25:00,24.14,24.22,24.13,24.21,61896.0,21.6335,21.7052,21.6246,21.6963,61896.0
2016-04-12 10:30:00,24.21,24.29,24.2,24.23,113256.0,21.6963,21.768,21.6873,21.7142,113256.0
2016-04-12 10:35:00,24.23,24.28,24.23,24.26,129754.0,21.7142,21.759,21.7142,21.7411,129754.0
2016-04-12 10:40:00,24.25,24.26,24.21,24.26,154300.0,21.7321,21.7411,21.6963,21.7411,154300.0
2016-04-12 10:45:00,24.26,24.31,24.25,24.29,86941.0,21.7411,21.7859,21.7321,21.768,86941.0
2016-04-12 10:50:00,24.29,24.4,24.29,24.37,97434.0,21.768,21.8665,21.768,21.8397,97434.0
2016-04-12 10:55:00,24.37,24.39,24.33,24.38,112150.0,21.8397,21.8576,21.8038,21.8486,112150.0
2016-04-12 11:00:00,24.38,24.39,24.34,24.39,117778.0,21.8486,21.8576,21.8128,21.8576,117778.0
2016-04-12 11:05:00,24.39,24.47,24.39,24.45,139753.0,21.8576,21.9293,21.8576,21.9114,139753.0
2016-04-12 11:10:00,24.44,24.45,24.42,24.45,120726.0,21.9024,21.9114,21.8845,21.9114,120726.0
2016-04-12 11:15:00,24.45,24.53,24.44,24.52,90138.0,21.9114,21.9831,21.9024,21.9741,90138.0
2016-04-12 11:20:00,24.53,24.55,24.45,24.48,112377.0,21.9831,22.001,21.9114,21.9382,112377.0
2016-04-12 11:25:00,24.49,24.49,24.43,24.47,123183.0,21.9472,21.9472,21.8934,21.9293,123183.0
2016-04-12 11:30:00,24.47,24.54,24.47,24.49,67535.0,21.9293,21.992,21.9293,21.9472,67535.0
2016-04-12 11:35:00,24.5,24.51,24.48,24.5,44172.0,21.9562,21.9651,21.9382,21.9562,44172.0
2016-04-12 11:40:00,24.5,24.53,24.49,24.5,98979.0,21.9562,21.9831,21.9472,21.9562,98979.0
2016-04-12 11:45:00,24.49,24.51,24.46,24.46,54359.0,21.9472,21.9651,21.9203,21.9203,54359.0
2016-04-12 11:50:00,24.46,24.49,24.43,24.45,81050.0,21.9203,21.9472,21.8934,21.9114,81050.0
2016-04-12 11:55:00,24.44,24.48,24.44,24.46,90109.0,21.9024,21.9382,21.9024,21.9203,90109.0
2016-04-12 12:00:00,24.46,24.46,24.44,24.45,56171.0,21.9203,21.9203,21.9024,21.9114,56171.0
2016-04-12 12:05:00,24.45,24.48,24.44,24.45,48039.0,21.9114,21.9382,21.9024,21.9114,48039.0
2016-04-12 12:10:00,24.46,24.47,24.41,24.42,52228.0,21.9203,21.9293,21.8755,21.8845,52228.0
2016-04-12 12:15:00,24.42,24.45,24.42,24.42,47821.0,21.8845,21.9114,21.8845,21.8845,47821.0
2016-04-12 12:20:00,24.42,24.43,24.39,24.41,44898.0,21.8845,21.8934,21.8576,21.8755,44898.0
2016-04-12 12:25:00,24.41,24.43,24.39,24.41,56939.0,21.8755,21.8934,21.8576,21.8755,56939.0
2016-04-12 12:30:00,24.4,24.46,24.4,24.42,66390.0,21.8665,21.9203,21.8665,21.8845,66390.0
2016-04-12 12:35:00,24.43,24.48,24.42,24.46,67168.0,21.8934,21.9382,21.8845,21.9203,67168.0
2016-04-12 12:40:00,24.46,24.48,24.45,24.45,103842.0,21.9203,21.9382,21.9114,21.9114,103842.0
2016-04-12 12:45:00,24.45,24.48,24.44,24.47,72153.0,21.9114,21.9382,21.9024,21.9293,72153.0
2016-04-12 12:50:00,24.47,24.53,24.47,24.51,105521.0,21.9293,21.9831,21.9293,21.9651,105521.0
2016-04-12 12:55:00,24.51,24.52,24.47,24.47,76175.0,21.9651,21.9741,21.9293,21.9293,76175.0
2016-04-12 13:00:00,24.47,24.48,24.43,24.44,104753.0,21.9293,21.9382,21.8934,21.9024,104753.0
2016-04-12 13:05:00,24.44,24.44,24.41,24.43,41593.0,21.9024,21.9024,21.8755,21.8934,41593.0
2016-04-12 13:10:00,24.44,24.45,24.4,24.41,38488.0,21.9024,21.9114,21.8665,21.8755,38488.0
2016-04-12 13:15:00,24.41,24.42,24.37,24.39,83139.0,21.8755,21.8845,21.8397,21.8576,83139.0
2016-04-12 13:20:00,24.38,24.4,24.36,24.38,67189.0,21.8486,21.8665,21.8307,21.8486,67189.0
2016-04-12 13:25:00,24.38,24.4,24.36,24.37,48107.0,21.8486,21.8665,21.8307,21.8397,48107.0
2016-04-12 13:30:00,24.36,24.4,24.35,24.36,46820.0,21.8307,21.8665,21.8217,21.8307,46820.0
2016-04-12 13:35:00,24.35,24.35,24.31,24.35,44022.0,21.8217,21.8217,21.7859,21.8217,44022.0
2016-04-12 13:40:00,24.35,24.39,24.34,24.37,46702.0,21.8217,21.8576,21.8128,21.8397,46702.0
2016-04-12 13:45:00,24.36,24.42,24.36,24.41,40251.0,21.8307,21.8845,21.8307,21.8755,40251.0
2016-04-12 13:50:00,24.4,24.42,24.37,24.39,44860.0,21.8665,21.8845,21.8397,21.8576,44860.0
2016-04-12 13:55:00,24.39,24.43,24.39,24.43,37739.0,21.8576,21.8934,21.8576,21.8934,37739.0
2016-04-12 14:00:00,24.42,24.43,24.4,24.42,47682.0,21.8845,21.8934,21.8665,21.8845,47682.0
2016-04-12 14:05:00,24.42,24.44,24.38,24.41,49677.0,21.8845,21.9024,21.8486,21.8755,49677.0
2016-04-12 14:10:00,24.41,24.44,24.4,24.44,71960.0,21.8755,21.9024,21.8665,21.9024,71960.0
2016-04-12 14:15:00,24.44,24.45,24.42,24.42,60106.0,21.9024,21.9114,21.8845,21.8845,60106.0
2016-04-12 14:20:00,24.43,24.44,24.38,24.39,116917.0,21.8934,21.9024,21.8486,21.8576,116917.0
2016-04-12 14:25:00,24.39,24.42,24.38,24.39,52648.0,21.8576,21.8845,21.8486,21.8576,52648.0
2016-04-12 14:30:00,24.39,24.43,24.38,24.42,39989.0,21.8576,21.8934,21.8486,21.8845,39989.0
2016-04-12 14:35:00,24.42,24.45,24.41,24.43,48362.0,21.8845,21.9114,21.8755,21.8934,48362.0
2016-04-12 14:40:00,24.43,24.46,24.42,24.45,63181.0,21.8934,21.9203,21.8845,21.9114,63181.0
2016-04-12 14:45:00,24.45,24.46,24.4,24.42,54146.0,21.9114,21.9203,21.8665,21.8845,54146.0
2016-04-12 14:50:00,24.43,24.48,24.42,24.48,68241.0,21.8934,21.9382,21.8845,21.9382,68241.0
2016-04-12 14:55:00,24.47,24.48,24.42,24.46,55851.0,21.9293,21.9382,21.8845,21.9203,55851.0
2016-04-12 15:00:00,24.46,24.49,24.45,24.49,94063.0,21.9203,21.9472,21.9114,21.9472,94063.0
2016-04-12 15:05:00,24.49,24.49,24.47,24.49,58474.0,21.9472,21.9472,21.9293,21.9472,58474.0
2016-04-12 15:10:00,24.49,24.52,24.48,24.49,50446.0,21.9472,21.9741,21.9382,21.9472,50446.0
2016-04-12 15:15:00,24.5,24.51,24.47,24.48,55651.0,21.9562,21.9651,21.9293,21.9382,55651.0
2016-04-12 15:20:00,24.48,24.49,24.42,24.43,80915.0,21.9382,21.9472,21.8845,21.8934,80915.0
2016-04-12 15:25:00,24.44,24.44,24.39,24.4,119641.0,21.9024,21.9024,21.8576,21.8665,119641.0
2016-04-12 15:30:00,24.4,24.49,24.39,24.48,132503.0,21.8665,21.9472,21.8576,21.9382,132503.0
2016-04-12 15:35:00,24.48,24.5,24.42,24.42,248270.0,21.9382,21.9562,21.8845,21.8845,248270.0
2016-04-12 15:40:00,24.43,24.45,24.4,24.4,140028.0,21.8934,21.9114,21.8665,21.8665,140028.0
2016-04-12 15:45:00,24.4,24.42,24.38,24.39,120405.0,21.8665,21.8845,21.8486,21.8576,120405.0
2016-04-12 15:50:00,24.39,24.44,24.37,24.42,173234.0,21.8576,21.9024,21.8397,21.8845,173234.0
2016-04-12 15:55:00,24.42,24.45,24.4,24.43,434200.0,21.8845,21.9114,21.8665,21.8934,434200.0
2016-04-13 09:30:00,24.55,24.65,24.55,24.65,118300.0,22.001,22.0906,22.001,22.0906,118300.0
2016-04-13 09:35:00,24.65,24.68,24.61,24.66,126793.0,22.0906,22.1175,22.0547,22.0996,126793.0
2016-04-13 09:40:00,24.66,24.88,24.66,24.87,118222.0,22.0996,22.2967,22.0996,22.2877,118222.0
2016-04-13 09:45:00,24.87,24.92,24.85,24.89,124130.0,22.2877,22.3326,22.2698,22.3057,124130.0
2016-04-13 09:50:00,24.9,25.11,24.89,25.11,301862.0,22.3146,22.5028,22.3057,22.5028,301862.0
2016-04-13 09:55:00,25.11,25.16,25.1,25.14,277697.0,22.5028,22.5476,22.4939,22.5297,277697.0
2016-04-13 10:00:00,25.14,25.14,25.06,25.1,285832.0,22.5297,22.5297,22.458,22.4939,285832.0
2016-04-13 10:05:00,25.11,25.14,25.1,25.12,201320.0,22.5028,22.5297,22.4939,22.5118,201320.0
2016-04-13 10:10:00,25.13,25.17,25.11,25.14,132203.0,22.5208,22.5566,22.5028,22.5297,132203.0
2016-04-13 10:15:00,25.14,25.31,25.13,25.27,492551.0,22.5297,22.6821,22.5208,22.6462,492551.0
2016-04-13 10:20:00,25.27,25.32,25.24,25.32,331915.0,22.6462,22.691,22.6193,22.691,331915.0
2016-04-13 10:25:00,25.32,25.34,25.19,25.23,570956.0,22.691,22.7089,22.5745,22.6104,570956.0
2016-04-13 10:30:00,25.23,25.28,25.2,25.21,326355.0,22.6104,22.6552,22.5835,22.5924,326355.0
2016-04-13 10:35:00,25.2,25.21,25.12,25.17,234753.0,22.5835,22.5924,22.5118,22.5566,234753.0
2016-04-13 10:40:00,25.17,25.17,25.11,25.15,118652.0,22.5566,22.5566,22.5028,22.5387,118652.0
2016-04-13 10:45:00,25.14,25.21,25.14,25.19,110005.0,22.5297,22.5924,22.5297,22.5745,110005.0
2016-04-13 10:50:00,25.19,25.32,25.18,25.31,159848.0,22.5745,22.691,22.5656,22.6821,159848.0
2016-04-13 10:55:00,25.31,25.41,25.28,25.38,474502.0,22.6821,22.7717,22.6552,22.7448,474502.0
2016-04-13 11:00:00,25.37,25.43,25.33,25.35,280672.0,22.7358,22.7896,22.7,22.7179,280672.0
2016-04-13 11:05:00,25.35,25.38,25.32,25.36,151061.0,22.7179,22.7448,22.691,22.7269,151061.0
2016-04-13 11:10:00,25.37,25.37,25.29,25.3,163912.0,22.7358,22.7358,22.6641,22.6731,163912.0
2016-04-13 11:15:00,25.31,25.33,25.28,25.32,111803.0,22.6821,22.7,22.6552,22.691,111803.0
2016-04-13 11:20:00,25.32,25.35,25.3,25.34,98852.0,22.691,22.7179,22.6731,22.7089,98852.0
2016-04-13 11:25:00,25.34,25.42,25.34,25.4,133852.0,22.7089,22.7806,22.7089,22.7627,133852.0
2016-04-13 11:30:00,25.4,25.42,25.33,25.35,136517.0,22.7627,22.7806,22.7,22.7179,136517.0
2016-04-13 11:35:00,25.34,25.42,25.33,25.4,168786.0,22.7089,22.7806,22.7,22.7627,168786.0
2016-04-13 11:40:00,25.4,25.42,25.39,25.39,62401.0,22.7627,22.7806,22.7538,22.7538,62401.0
2016-04-13 11:45:00,25.39,25.4,25.36,25.38,133798.0,22.7538,22.7627,22.7269,22.7448,133798.0
2016-04-13 11:50:00,25.38,25.43,25.34,25.42,334629.0,22.7448,22.7896,22.7089,22.7806,334629.0
2016-04-13 11:55:00,25.42,25.43,25.41,25.42,148571.0,22.7806,22.7896,22.7717,22.7806,148571.0
2016-04-13 12:00:00,25.42,25.52,25.41,25.51,412621.0,22.7806,22.8703,22.7717,22.8613,412621.0
2016-04-13 12:05:00,25.51,25.51,25.4,25.46,196928.0,22.8613,22.8613,22.7627,22.8165,196928.0
2016-04-13 12:10:00,25.45,25.51,25.44,25.49,142703.0,22.8075,22.8613,22.7986,22.8434,142703.0
2016-04-13 12:15:00,25.49,25.51,25.47,25.47,119322.0,22.8434,22.8613,22.8255,22.8255,119322.0
2016-04-13 12:20:00,25.47,25.6,25.46,25.5,277114.0,22.8255,22.942,22.8165,22.8523,277114.0
2016-04-13 12:25:00,25.5,25.51,25.42,25.44,122311.0,22.8523,22.8613,22.7806,22.7986,122311.0
2016-04-13 12:30:00,25.44,25.44,25.36,25.36,244944.0,22.7986,22.7986,22.7269,22.7269,244944.0
2016-04-13 12:35:00,25.36,25.45,25.34,25.44,242370.0,22.7269,22.8075,22.7089,22.7986,242370.0
2016-04-13 12:40:00,25.44,25.44,25.39,25.4,58654.0,22.7986,22.7986,22.7538,22.7627,58654.0
2016-04-13 12:45:00,25.4,25.41,25.36,25.38,64336.0,22.7627,22.7717,22.7269,22.7448,64336.0
2016-04-13 12:50:00,25.39,25.4,25.31,25.34,200243.0,22.7538,22.7627,22.6821,22.7089,200243.0
2016-04-13 12:55:00,25.34,25.35,25.31,25.31,53137.0,22.7089,22.7179,22.6821,22.6821,53137.0
2016-04-13 13:00:00,25.31,25.33,25.23,25.23,83368.0,22.6821,22.7,22.6104,22.6104,83368.0
2016-04-13 13:05:00,25.24,25.25,25.19,25.22,83030.0,22.6193,22.6283,22.5745,22.6014,83030.0
2016-04-13 13:10:00,25.21,25.22,25.17,25.18,43820.0,22.5924,22.6014,22.5566,22.5656,43820.0
2016-04-13 13:15:00,25.17,25.22,25.16,25.17,168546.0,22.5566,22.6014,22.5476,22.5566,168546.0
2016-04-13 13:20:00,25.17,25.17,25.14,25.15,54537.0,22.5566,22.5566,22.5297,22.5387,54537.0
2016-04-13 13:25:00,25.16,25.16,25.07,25.09,183389.0,22.5476,22.5476,22.467,22.4849,183389.0
2016-04-13 13:30:00,25.09,25.13,25.05,25.09,654214.0,22.4849,22.5208,22.4491,22.4849,654214.0
2016-04-13 13:35:00,25.08,25.08,25.03,25.06,98675.0,22.4759,22.4759,22.4311,22.458,98675.0
2016-04-13 13:40:00,25.06,25.08,25.02,25.04,562926.0,22.458,22.4759,22.4222,22.4401,562926.0
2016-04-13 13:45:00,25.05,25.08,25.02,25.03,70315.0,22.4491,22.4759,22.4222,22.4311,70315.0
2016-04-13 13:50:00,25.03,25.08,25.02,25.07,52009.0,22.4311,22.4759,22.4222,22.467,52009.0
2016-04-13 13:55:00,25.07,25.08,25.02,25.06,181034.0,22.467,22.4759,22.4222,22.458,181034.0
2016-04-13 14:00:00,25.05,25.14,25.04,25.11,421195.0,22.4491,22.5297,22.4401,22.5028,421195.0
2016-04-13 14:05:00,25.11,25.12,25.08,25.1,115216.0,22.5028,22.5118,22.4759,22.4939,115216.0
2016-04-13 14:10:00,25.11,25.12,25.05,25.06,157975.0,22.5028,22.5118,22.4491,22.458,157975.0
2016-04-13 14:15:00,25.06,25.08,25.04,25.05,101997.0,22.458,22.4759,22.4401,22.4491,101997.0
2016-04-13 14:20:00,25.07,25.09,25.01,25.01,160327.0,22.467,22.4849,22.4132,22.4132,160327.0
2016-04-13 14:25:00,25.02,25.03,24.96,24.97,128559.0,22.4222,22.4311,22.3684,22.3774,128559.0
2016-04-13 14:30:00,24.96,25.01,24.95,24.97,104895.0,22.3684,22.4132,22.3594,22.3774,104895.0
2016-04-13 14:35:00,24.98,25.0,24.96,24.96,73170.0,22.3863,22.4043,22.3684,22.3684,73170.0
2016-04-13 14:40:00,24.96,24.97,24.93,24.95,121479.0,22.3684,22.3774,22.3415,22.3594,121479.0
2016-04-13 14:45:00,24.94,24.95,24.91,24.91,96621.0,22.3505,22.3594,22.3236,22.3236,96621.0
2016-04-13 14:50:00,24.92,24.97,24.91,24.96,104722.0,22.3326,22.3774,22.3236,22.3684,104722.0
2016-04-13 14:55:00,24.95,24.95,24.92,24.92,86311.0,22.3594,22.3594,22.3326,22.3326,86311.0
2016-04-13 15:00:00,24.93,25.0,24.91,25.0,112642.0,22.3415,22.4043,22.3236,22.4043,112642.0
2016-04-13 15:05:00,25.0,25.04,25.0,25.03,106662.0,22.4043,22.4401,22.4043,22.4311,106662.0
2016-04-13 15:10:00,25.03,25.07,25.01,25.05,57402.0,22.4311,22.467,22.4132,22.4491,57402.0
2016-04-13 15:15:00,25.05,25.07,25.03,25.04,71277.0,22.4491,22.467,22.4311,22.4401,71277.0
2016-04-13 15:20:00,25.05,25.06,25.02,25.02,98154.0,22.4491,22.458,22.4222,22.4222,98154.0
2016-04-13 15:25:00,25.03,25.04,25.0,25.02,140824.0,22.4311,22.4401,22.4043,22.4222,140824.0
2016-04-13 15:30:00,25.03,25.13,25.02,25.11,149665.0,22.4311,22.5208,22.4222,22.5028,149665.0
2016-04-13 15:35:00,25.11,25.11,25.08,25.11,140567.0,22.5028,22.5028,22.4759,22.5028,140567.0
2016-04-13 15:40:00,25.11,25.13,25.08,25.09,143022.0,22.5028,22.5208,22.4759,22.4849,143022.0
2016-04-13 15:45:00,25.09,25.09,25.05,25.06,109273.0,22.4849,22.4849,22.4491,22.458,109273.0
2016-04-13 15:50:00,25.05,25.07,25.03,25.04,285397.0,22.4491,22.467,22.4311,22.4401,285397.0
2016-04-13 15:55:00,25.04,25.09,25.04,25.08,577049.0,22.4401,22.4849,22.4401,22.4759,577049.0
2016-04-14 09:30:00,25.29,25.29,25.02,25.09,321579.0,22.6641,22.6641,22.4222,22.4849,321579.0
2016-04-14 09:35:00,25.09,25.11,24.97,25.02,379831.0,22.4849,22.5028,22.3774,22.4222,379831.0
2016-04-14 09:40:00,25.0,25.14,24.99,25.09,89545.0,22.4043,22.5297,22.3953,22.4849,89545.0
2016-04-14 09:45:00,25.09,25.09,24.99,25.0,144116.0,22.4849,22.4849,22.3953,22.4043,144116.0
2016-04-14 09:50:00,25.0,25.03,24.96,24.98,155987.0,22.4043,22.4311,22.3684,22.3863,155987.0
2016-04-14 09:55:00,24.99,25.07,24.98,25.02,55912.0,22.3953,22.467,22.3863,22.4222,55912.0
2016-04-14 10:00:00,25.03,25.07,24.99,25.02,39346.0,22.4311,22.467,22.3953,22.4222,39346.0
2016-04-14 10:05:00,25.02,25.03,25.0,25.01,28522.0,22.4222,22.4311,22.4043,22.4132,28522.0
2016-04-14 10:10:00,25.01,25.04,25.0,25.02,61298.0,22.4132,22.4401,22.4043,22.4222,61298.0
2016-04-14 10:15:00,25.02,25.11,25.0,25.1,112107.0,22.4222,22.5028,22.4043,22.4939,112107.0
2016-04-14 10:20:00,25.11,25.13,25.08,25.08,97286.0,22.5028,22.5208,22.4759,22.4759,97286.0
2016-04-14 10:25:00,25.08,25.08,25.01,25.03,75413.0,22.4759,22.4759,22.4132,22.4311,75413.0
2016-04-14 10:30:00,25.02,25.07,25.02,25.04,46759.0,22.4222,22.467,22.4222,22.4401,46759.0
2016-04-14 10:35:00,25.03,25.05,25.01,25.03,31563.0,22.4311,22.4491,22.4132,22.4311,31563.0
2016-04-14 10:40:00,25.03,25.04,25.01,25.03,40502.0,22.4311,22.4401,22.4132,22.4311,40502.0
2016-04-14 10:45:00,25.02,25.08,25.02,25.07,130760.0,22.4222,22.4759,22.4222,22.467,130760.0
2016-04-14 10:50:00,25.08,25.17,25.07,25.17,216598.0,22.4759,22.5566,22.467,22.5566,216598.0
2016-04-14 10:55:00,25.17,25.17,25.11,25.12,28585.0,22.5566,22.5566,22.5028,22.5118,28585.0
2016-04-14 11:00:00,25.11,25.18,25.11,25.18,74389.0,22.5028,22.5656,22.5028,22.5656,74389.0
2016-04-14 11:05:00,25.18,25.2,25.14,25.19,59102.0,22.5656,22.5835,22.5297,22.5745,59102.0
2016-04-14 11:10:00,25.2,25.21,25.17,25.18,39236.0,22.5835,22.5924,22.5566,22.5656,39236.0
2016-04-14 11:15:00,25.17,25.25,25.17,25.25,90303.0,22.5566,22.6283,22.5566,22.6283,90303.0
2016-04-14 11:20:00,25.24,25.24,25.16,25.19,68691.0,22.6193,22.6193,22.5476,22.5745,68691.0
2016-04-14 11:25:00,25.19,25.19,25.14,25.15,66124.0,22.5745,22.5745,22.5297,22.5387,66124.0
2016-04-14 11:30:00,25.16,25.2,25.16,25.2,64257.0,22.5476,22.5835,22.5476,22.5835,64257.0
2016-04-14 11:35:00,25.19,25.21,25.18,25.21,57793.0,22.5745,22.5924,22.5656,22.5924,57793.0
2016-04-14 11:40:00,25.21,25.22,25.19,25.21,40475.0,22.5924,22.6014,22.5745,22.5924,40475.0
2016-04-14 11:45:00,25.21,25.23,25.21,25.21,40350.0,22.5924,22.6104,22.5924,22.5924,40350.0
2016-04-14 11:50:00,25.21,25.22,25.17,25.18,74742.0,22.5924,22.6014,22.5566,22.5656,74742.0
2016-04-14 11:55:00,25.17,25.18,25.15,25.17,33370.0,22.5566,22.5656,22.5387,22.5566,33370.0
2016-04-14 12:00:00,25.17,25.19,25.16,25.19,59544.0,22.5566,22.5745,22.5476,22.5745,59544.0
2016-04-14 12:05:00,25.19,25.2,25.15,25.18,50276.0,22.5745,22.5835,22.5387,22.5656,50276.0
2016-04-14 12:10:00,25.18,25.2,25.15,25.16,23364.0,22.5656,22.5835,22.5387,22.5476,23364.0
2016-04-14 12:15:00,25.16,25.19,25.16,25.18,24740.0,22.5476,22.5745,22.5476,22.5656,24740.0
2016-04-14 12:20:00,25.17,25.19,25.15,25.17,29337.0,22.5566,22.5745,22.5387,22.5566,29337.0
2016-04-14 12:25:00,25.17,25.21,25.17,25.19,191834.0,22.5566,22.5924,22.5566,22.5745,191834.0
2016-04-14 12:30:00,25.19,25.24,25.19,25.23,92157.0,22.5745,22.6193,22.5745,22.6104,92157.0
2016-04-14 12:35:00,25.23,25.28,25.22,25.28,234792.0,22.6104,22.6552,22.6014,22.6552,234792.0
2016-04-14 12:40:00,25.28,25.32,25.26,25.31,88922.0,22.6552,22.691,22.6373,22.6821,88922.0
2016-04-14 12:45:00,25.3,25.31,25.24,25.25,50502.0,22.6731,22.6821,22.6193,22.6283,50502.0
2016-04-14 12:50:00,25.25,25.25,25.2,25.21,39978.0,22.6283,22.6283,22.5835,22.5924,39978.0
2016-04-14 12:55:00,25.21,25.22,25.2,25.21,13199.0,22.5924,22.6014,22.5835,22.5924,13199.0
2016-04-14 13:00:00,25.21,25.24,25.2,25.21,48715.0,22.5924,22.6193,22.5835,22.5924,48715.0
2016-04-14 13:05:00,25.21,25.23,25.19,25.2,34410.0,22.5924,22.6104,22.5745,22.5835,34410.0
2016-04-14 13:10:00,25.19,25.2,25.18,25.19,12765.0,22.5745,22.5835,22.5656,22.5745,12765.0
2016-04-14 13:15:00,25.18,25.2,25.17,25.18,27129.0,22.5656,22.5835,22.5566,22.5656,27129.0
2016-04-14 13:20:00,25.17,25.19,25.15,25.17,36458.0,22.5566,22.5745,22.5387,22.5566,36458.0
2016-04-14 13:25:00,25.16,25.18,25.15,25.16,37650.0,22.5476,22.5656,22.5387,22.5476,37650.0
2016-04-14 13:30:00,25.16,25.18,25.16,25.17,32331.0,22.5476,22.5656,22.5476,22.5566,32331.0
2016-04-14 13:35:00,25.18,25.2,25.15,25.2,137493.0,22.5656,22.5835,22.5387,22.5835,137493.0
2016-04-14 13:40:00,25.2,25.23,25.18,25.19,71237.0,22.5835,22.6104,22.5656,22.5745,71237.0
2016-04-14 13:45:00,25.2,25.2,25.15,25.15,27992.0,22.5835,22.5835,22.5387,22.5387,27992.0
2016-04-14 13:50:00,25.16,25.18,25.15,25.17,192937.0,22.5476,22.5656,22.5387,22.5566,192937.0
2016-04-14 13:55:00,25.16,25.18,25.15,25.16,112990.0,22.5476,22.5656,22.5387,22.5476,112990.0
2016-04-14 14:00:00,25.16,25.17,25.14,25.16,63685.0,22.5476,22.5566,22.5297,22.5476,63685.0
2016-04-14 14:05:00,25.16,25.17,25.14,25.15,80767.0,22.5476,22.5566,22.5297,22.5387,80767.0
2016-04-14 14:10:00,25.14,25.15,25.12,25.13,52312.0,22.5297,22.5387,22.5118,22.5208,52312.0
2016-04-14 14:15:00,25.13,25.14,25.11,25.11,40993.0,22.5208,22.5297,22.5028,22.5028,40993.0
2016-04-14 14:20:00,25.11,25.13,25.11,25.11,45861.0,22.5028,22.5208,22.5028,22.5028,45861.0
2016-04-14 14:25:00,25.11,25.11,25.06,25.08,54626.0,22.5028,22.5028,22.458,22.4759,54626.0
2016-04-14 14:30:00,25.07,25.11,25.06,25.1,101793.0,22.467,22.5028,22.458,22.4939,101793.0
2016-04-14 14:35:00,25.1,25.12,25.08,25.11,71935.0,22.4939,22.5118,22.4759,22.5028,71935.0
2016-04-14 14:40:00,25.12,25.13,25.1,25.12,49892.0,22.5118,22.5208,22.4939,22.5118,49892.0
2016-04-14 14:45:00,25.12,25.13,25.11,25.13,34345.0,22.5118,22.5208,22.5028,22.5208,34345.0
2016-04-14 14:50:00,25.12,25.16,25.12,25.15,63676.0,22.5118,22.5476,22.5118,22.5387,63676.0
2016-04-14 14:55:00,25.15,25.16,25.12,25.12,32762.0,22.5387,22.5476,22.5118,22.5118,32762.0
2016-04-14 15:00:00,25.12,25.16,25.12,25.16,86624.0,22.5118,22.5476,22.5118,22.5476,86624.0
2016-04-14 15:05:00,25.16,25.16,25.14,25.14,38229.0,22.5476,22.5476,22.5297,22.5297,38229.0
2016-04-14 15:10:00,25.14,25.17,25.13,25.16,241057.0,22.5297,22.5566,22.5208,22.5476,241057.0
2016-04-14 15:15:00,25.16,25.16,25.14,25.14,45643.0,22.5476,22.5476,22.5297,22.5297,45643.0
2016-04-14 15:20:00,25.14,25.17,25.14,25.16,69742.0,22.5297,22.5566,22.5297,22.5476,69742.0
2016-04-14 15:25:00,25.16,25.16,25.14,25.14,58639.0,22.5476,22.5476,22.5297,22.5297,58639.0
2016-04-14 15:30:00,25.15,25.18,25.14,25.18,161631.0,22.5387,22.5656,22.5297,22.5656,161631.0
2016-04-14 15:35:00,25.18,25.22,25.17,25.22,125441.0,22.5656,22.6014,22.5566,22.6014,125441.0
2016-04-14 15:40:00,25.22,25.23,25.2,25.21,119925.0,22.6014,22.6104,22.5835,22.5924,119925.0
2016-04-14 15:45:00,25.2,25.21,25.19,25.2,166386.0,22.5835,22.5924,22.5745,22.5835,166386.0
2016-04-14 15:50:00,25.19,25.21,25.18,25.2,186690.0,22.5745,22.5924,22.5656,22.5835,186690.0
2016-04-14 15:55:00,25.2,25.23,25.18,25.21,582094.0,22.5835,22.6104,22.5656,22.5924,582094.0
2016-04-15 09:30:00,25.31,25.33,25.07,25.2,566054.0,22.6821,22.7,22.467,22.5835,566054.0
2016-04-15 09:35:00,25.21,25.23,25.18,25.21,61226.0,22.5924,22.6104,22.5656,22.5924,61226.0
2016-04-15 09:40:00,25.2,25.27,25.18,25.27,239112.0,22.5835,22.6462,22.5656,22.6462,239112.0
2016-04-15 09:45:00,25.27,25.29,25.2,25.2,70334.0,22.6462,22.6641,22.5835,22.5835,70334.0
2016-04-15 09:50:00,25.21,25.24,25.17,25.23,100641.0,22.5924,22.6193,22.5566,22.6104,100641.0
2016-04-15 09:55:00,25.23,25.26,25.19,25.25,113758.0,22.6104,22.6373,22.5745,22.6283,113758.0
2016-04-15 10:00:00,25.24,25.25,25.17,25.19,55782.0,22.6193,22.6283,22.5566,22.5745,55782.0
2016-04-15 10:05:00,25.2,25.2,25.15,25.15,46831.0,22.5835,22.5835,22.5387,22.5387,46831.0
2016-04-15 10:10:00,25.14,25.18,25.11,25.18,168931.0,22.5297,22.5656,22.5028,22.5656,168931.0
2016-04-15 10:15:00,25.18,25.19,25.14,25.16,51641.0,22.5656,22.5745,22.5297,22.5476,51641.0
2016-04-15 10:20:00,25.17,25.19,25.14,25.18,94972.0,22.5566,22.5745,22.5297,22.5656,94972.0
2016-04-15 10:25:00,25.18,25.19,25.14,25.19,54555.0,22.5656,22.5745,22.5297,22.5745,54555.0
2016-04-15 10:30:00,25.19,25.19,25.15,25.19,27783.0,22.5745,22.5745,22.5387,22.5745,27783.0
2016-04-15 10:35:00,25.18,25.19,25.13,25.14,25322.0,22.5656,22.5745,22.5208,22.5297,25322.0
2016-04-15 10:40:00,25.14,25.17,25.12,25.16,42674.0,22.5297,22.5566,22.5118,22.5476,42674.0
2016-04-15 10:45:00,25.16,25.17,25.1,25.11,31669.0,22.5476,22.5566,22.4939,22.5028,31669.0
2016-04-15 10:50:00,25.1,25.13,25.09,25.1,37845.0,22.4939,22.5208,22.4849,22.4939,37845.0
2016-04-15 10:55:00,25.1,25.14,25.09,25.14,49134.0,22.4939,22.5297,22.4849,22.5297,49134.0
2016-04-15 11:00:00,25.14,25.16,25.12,25.15,37194.0,22.5297,22.5476,22.5118,22.5387,37194.0
2016-04-15 11:05:00,25.15,25.19,25.14,25.19,51658.0,22.5387,22.5745,22.5297,22.5745,51658.0
2016-04-15 11:10:00,25.19,25.2,25.16,25.18,45249.0,22.5745,22.5835,22.5476,22.5656,45249.0
2016-04-15 11:15:00,25.18,25.2,25.17,25.2,37346.0,22.5656,22.5835,22.5566,22.5835,37346.0
2016-04-15 11:20:00,25.19,25.21,25.17,25.18,72158.0,22.5745,22.5924,22.5566,22.5656,72158.0
2016-04-15 11:25:00,25.17,25.18,25.15,25.16,35407.0,22.5566,22.5656,22.5387,22.5476,35407.0
2016-04-15 11:30:00,25.16,25.17,25.12,25.12,61323.0,22.5476,22.5566,22.5118,22.5118,61323.0
2016-04-15 11:35:00,25.11,25.12,25.08,25.08,68295.0,22.5028,22.5118,22.4759,22.4759,68295.0
2016-04-15 11:40:00,25.07,25.09,25.07,25.09,22980.0,22.467,22.4849,22.467,22.4849,22980.0
2016-04-15 11:45:00,25.09,25.1,25.08,25.09,25947.0,22.4849,22.4939,22.4759,22.4849,25947.0
2016-04-15 11:50:00,25.09,25.1,25.07,25.1,49772.0,22.4849,22.4939,22.467,22.4939,49772.0
2016-04-15 11:55:00,25.09,25.13,25.09,25.12,105956.0,22.4849,22.5208,22.4849,22.5118,105956.0
2016-04-15 12:00:00,25.12,25.12,25.06,25.06,156081.0,22.5118,22.5118,22.458,22.458,156081.0
2016-04-15 12:05:00,25.06,25.07,25.05,25.07,27553.0,22.458,22.467,22.4491,22.467,27553.0
2016-04-15 12:10:00,25.07,25.07,25.06,25.06,8004.0,22.467,22.467,22.458,22.458,8004.0
2016-04-15 12:15:00,25.06,25.08,25.06,25.08,16890.0,22.458,22.4759,22.458,22.4759,16890.0
2016-04-15 12:20:00,25.08,25.1,25.07,25.09,23598.0,22.4759,22.4939,22.467,22.4849,23598.0
2016-04-15 12:25:00,25.1,25.11,25.08,25.11,27803.0,22.4939,22.5028,22.4759,22.5028,27803.0
2016-04-15 12:30:00,25.1,25.11,25.07,25.08,34433.0,22.4939,22.5028,22.467,22.4759,34433.0
2016-04-15 12:35:00,25.08,25.08,25.05,25.07,25820.0,22.4759,22.4759,22.4491,22.467,25820.0
2016-04-15 12:40:00,25.07,25.07,25.04,25.06,85053.0,22.467,22.467,22.4401,22.458,85053.0
2016-04-15 12:45:00,25.06,25.08,25.06,25.07,24237.0,22.458,22.4759,22.458,22.467,24237.0
2016-04-15 12:50:00,25.07,25.07,25.05,25.06,19627.0,22.467,22.467,22.4491,22.458,19627.0
2016-04-15 12:55:00,25.06,25.06,25.03,25.03,57625.0,22.458,22.458,22.4311,22.4311,57625.0
2016-04-15 13:00:00,25.04,25.05,25.0,25.02,71882.0,22.4401,22.4491,22.4043,22.4222,71882.0
2016-04-15 13:05:00,25.02,25.03,25.02,25.03,7890.0,22.4222,22.4311,22.4222,22.4311,7890.0
2016-04-15 13:10:00,25.03,25.05,25.02,25.05,56750.0,22.4311,22.4491,22.4222,22.4491,56750.0
2016-04-15 13:15:00,25.05,25.06,25.04,25.05,26821.0,22.4491,22.458,22.4401,22.4491,26821.0
2016-04-15 13:20:00,25.06,25.06,25.05,25.05,13775.0,22.458,22.458,22.4491,22.4491,13775.0
2016-04-15 13:25:00,25.05,25.07,25.05,25.07,121162.0,22.4491,22.467,22.4491,22.467,121162.0
2016-04-15 13:30:00,25.07,25.07,25.06,25.06,35051.0,22.467,22.467,22.458,22.458,35051.0
2016-04-15 13:35:00,25.07,25.07,25.02,25.04,121674.0,22.467,22.467,22.4222,22.4401,121674.0
2016-04-15 13:40:00,25.05,25.09,25.03,25.09,48725.0,22.4491,22.4849,22.4311,22.4849,48725.0
2016-04-15 13:45:00,25.09,25.1,25.09,25.1,12296.0,22.4849,22.4939,22.4849,22.4939,12296.0
2016-04-15 13:50:00,25.09,25.1,25.05,25.05,28850.0,22.4849,22.4939,22.4491,22.4491,28850.0
2016-04-15 13:55:00,25.06,25.06,25.04,25.05,29255.0,22.458,22.458,22.4401,22.4491,29255.0
2016-04-15 14:00:00,25.04,25.07,25.04,25.05,31112.0,22.4401,22.467,22.4401,22.4491,31112.0
2016-04-15 14:05:00,25.05,25.1,25.05,25.08,79494.0,22.4491,22.4939,22.4491,22.4759,79494.0
2016-04-15 14:10:00,25.08,25.08,25.05,25.05,34522.0,22.4759,22.4759,22.4491,22.4491,34522.0
2016-04-15 14:15:00,25.05,25.07,25.05,25.05,21877.0,22.4491,22.467,22.4491,22.4491,21877.0
2016-04-15 14:20:00,25.05,25.08,25.05,25.07,26987.0,22.4491,22.4759,22.4491,22.467,26987.0
2016-04-15 14:25:00,25.07,25.1,25.06,25.1,38985.0,22.467,22.4939,22.458,22.4939,38985.0
2016-04-15 14:30:00,25.11,25.11,25.09,25.1,28089.0,22.5028,22.5028,22.4849,22.4939,28089.0
2016-04-15 14:35:00,25.1,25.13,25.1,25.11,28687.0,22.4939,22.5208,22.4939,22.5028,28687.0
2016-04-15 14:40:00,25.11,25.12,25.11,25.11,9080.0,22.5028,22.5118,22.5028,22.5028,9080.0
2016-04-15 14:45:00,25.11,25.12,25.1,25.12,15939.0,22.5028,22.5118,22.4939,22.5118,15939.0
2016-04-15 14:50:00,25.12,25.12,25.11,25.12,12907.0,22.5118,22.5118,22.5028,22.5118,12907.0
2016-04-15 14:55:00,25.11,25.14,25.11,25.14,43758.0,22.5028,22.5297,22.5028,22.5297,43758.0
2016-04-15 15:00:00,25.13,25.14,25.12,25.12,43153.0,22.5208,22.5297,22.5118,22.5118,43153.0
2016-04-15 15:05:00,25.13,25.16,25.13,25.16,48403.0,22.5208,22.5476,22.5208,22.5476,48403.0
2016-04-15 15:10:00,25.16,25.19,25.14,25.18,95980.0,22.5476,22.5745,22.5297,22.5656,95980.0
2016-04-15 15:15:00,25.18,25.19,25.16,25.18,79307.0,22.5656,22.5745,22.5476,22.5656,79307.0
2016-04-15 15:20:00,25.18,25.2,25.18,25.2,41084.0,22.5656,22.5835,22.5656,22.5835,41084.0
2016-04-15 15:25:00,25.2,25.2,25.18,25.19,41800.0,22.5835,22.5835,22.5656,22.5745,41800.0
2016-04-15 15:30:00,25.19,25.19,25.17,25.18,52900.0,22.5745,22.5745,22.5566,22.5656,52900.0
2016-04-15 15:35:00,25.18,25.19,25.17,25.18,37893.0,22.5656,22.5745,22.5566,22.5656,37893.0
2016-04-15 15:40:00,25.18,25.18,25.15,25.16,82397.0,22.5656,22.5656,22.5387,22.5476,82397.0
2016-04-15 15:45:00,25.16,25.17,25.15,25.15,63913.0,22.5476,22.5566,22.5387,22.5387,63913.0
2016-04-15 15:50:00,25.16,25.19,25.15,25.19,155895.0,22.5476,22.5745,22.5387,22.5745,155895.0
2016-04-15 15:55:00,25.18,25.22,25.18,25.22,624313.0,22.5656,22.6014,22.5656,22.6014,624313.0
2016-04-18 09:30:00,24.8,25.14,24.8,25.01,137342.0,22.225,22.5297,22.225,22.4132,137342.0
2016-04-18 09:35:00,25.01,25.14,25.01,25.13,41005.0,22.4132,22.5297,22.4132,22.5208,41005.0
2016-04-18 09:40:00,25.13,25.17,25.03,25.04,74135.0,22.5208,22.5566,22.4311,22.4401,74135.0
2016-04-18 09:45:00,25.05,25.12,25.04,25.11,58656.0,22.4491,22.5118,22.4401,22.5028,58656.0
2016-04-18 09:50:00,25.1,25.23,25.1,25.22,41282.0,22.4939,22.6104,22.4939,22.6014,41282.0
2016-04-18 09:55:00,25.21,25.24,25.11,25.11,66836.0,22.5924,22.6193,22.5028,22.5028,66836.0
2016-04-18 10:00:00,25.11,25.21,25.11,25.14,96724.0,22.5028,22.5924,22.5028,22.5297,96724.0
2016-04-18 10:05:00,25.14,25.2,25.14,25.17,21505.0,22.5297,22.5835,22.5297,22.5566,21505.0
2016-04-18 10:10:00,25.16,25.23,25.15,25.23,32330.0,22.5476,22.6104,22.5387,22.6104,32330.0
2016-04-18 10:15:00,25.23,25.29,25.22,25.27,81649.0,22.6104,22.6641,22.6014,22.6462,81649.0
2016-04-18 10:20:00,25.27,25.32,25.26,25.32,61196.0,22.6462,22.691,22.6373,22.691,61196.0
2016-04-18 10:25:00,25.32,25.35,25.32,25.33,43044.0,22.691,22.7179,22.691,22.7,43044.0
2016-04-18 10:30:00,25.33,25.36,25.32,25.35,54284.0,22.7,22.7269,22.691,22.7179,54284.0
2016-04-18 10:35:00,25.36,25.38,25.33,25.36,126386.0,22.7269,22.7448,22.7,22.7269,126386.0
2016-04-18 10:40:00,25.35,25.41,25.35,25.38,148707.0,22.7179,22.7717,22.7179,22.7448,148707.0
2016-04-18 10:45:00,25.38,25.4,25.36,25.37,68097.0,22.7448,22.7627,22.7269,22.7358,68097.0
2016-04-18 10:50:00,25.38,25.45,25.37,25.45,60818.0,22.7448,22.8075,22.7358,22.8075,60818.0
2016-04-18 10:55:00,25.44,25.47,25.42,25.42,53567.0,22.7986,22.8255,22.7806,22.7806,53567.0
2016-04-18 11:00:00,25.42,25.44,25.41,25.42,142482.0,22.7806,22.7986,22.7717,22.7806,142482.0
2016-04-18 11:05:00,25.42,25.42,25.38,25.38,202377.0,22.7806,22.7806,22.7448,22.7448,202377.0
2016-04-18 11:10:00,25.39,25.42,25.38,25.39,105502.0,22.7538,22.7806,22.7448,22.7538,105502.0
2016-04-18 11:15:00,25.39,25.41,25.38,25.39,27346.0,22.7538,22.7717,22.7448,22.7538,27346.0
2016-04-18 11:20:00,25.39,25.41,25.34,25.37,102987.0,22.7538,22.7717,22.7089,22.7358,102987.0
2016-04-18 11:25:00,25.37,25.37,25.3,25.32,100323.0,22.7358,22.7358,22.6731,22.691,100323.0
2016-04-18 11:30:00,25.33,25.35,25.31,25.31,126666.0,22.7,22.7179,22.6821,22.6821,126666.0
2016-04-18 11:35:00,25.3,25.34,25.3,25.33,40895.0,22.6731,22.7089,22.6731,22.7,40895.0
2016-04-18 11:40:00,25.33,25.34,25.3,25.3,31701.0,22.7,22.7089,22.6731,22.6731,31701.0
2016-04-18 11:45:00,25.3,25.33,25.28,25.3,45377.0,22.6731,22.7,22.6552,22.6731,45377.0
2016-04-18 11:50:00,25.3,25.32,25.28,25.32,34820.0,22.6731,22.691,22.6552,22.691,34820.0
2016-04-18 11:55:00,25.33,25.35,25.28,25.28,68130.0,22.7,22.7179,22.6552,22.6552,68130.0
2016-04-18 12:00:00,25.28,25.31,25.28,25.29,52931.0,22.6552,22.6821,22.6552,22.6641,52931.0
2016-04-18 12:05:00,25.29,25.31,25.27,25.27,55984.0,22.6641,22.6821,22.6462,22.6462,55984.0
2016-04-18 12:10:00,25.27,25.28,25.24,25.25,75017.0,22.6462,22.6552,22.6193,22.6283,75017.0
2016-04-18 12:15:00,25.25,25.29,25.24,25.28,87116.0,22.6283,22.6641,22.6193,22.6552,87116.0
2016-04-18 12:20:00,25.28,25.33,25.27,25.33,32138.0,22.6552,22.7,22.6462,22.7,32138.0
2016-04-18 12:25:00,25.33,25.35,25.31,25.31,33662.0,22.7,22.7179,22.6821,22.6821,33662.0
2016-04-18 12:30:00,25.31,25.37,25.31,25.33,53676.0,22.6821,22.7358,22.6821,22.7,53676.0
2016-04-18 12:35:00,25.33,25.33,25.3,25.3,46657.0,22.7,22.7,22.6731,22.6731,46657.0
2016-04-18 12:40:00,25.3,25.32,25.28,25.3,60863.0,22.6731,22.691,22.6552,22.6731,60863.0
2016-04-18 12:45:00,25.31,25.34,25.3,25.34,28516.0,22.6821,22.7089,22.6731,22.7089,28516.0
2016-04-18 12:50:00,25.33,25.37,25.32,25.34,35247.0,22.7,22.7358,22.691,22.7089,35247.0
2016-04-18 12:55:00,25.34,25.36,25.33,25.35,18645.0,22.7089,22.7269,22.7,22.7179,18645.0
2016-04-18 13:00:00,25.34,25.35,25.31,25.33,35915.0,22.7089,22.7179,22.6821,22.7,35915.0
2016-04-18 13:05:00,25.33,25.33,25.3,25.31,32622.0,22.7,22.7,22.6731,22.6821,32622.0
2016-04-18 13:10:00,25.31,25.31,25.27,25.29,39122.0,22.6821,22.6821,22.6462,22.6641,39122.0
2016-04-18 13:15:00,25.3,25.32,25.29,25.3,27148.0,22.6731,22.691,22.6641,22.6731,27148.0
2016-04-18 13:20:00,25.3,25.34,25.3,25.34,45499.0,22.6731,22.7089,22.6731,22.7089,45499.0
2016-04-18 13:25:00,25.34,25.34,25.31,25.32,24455.0,22.7089,22.7089,22.6821,22.691,24455.0
2016-04-18 13:30:00,25.32,25.33,25.3,25.31,26078.0,22.691,22.7,22.6731,22.6821,26078.0
2016-04-18 13:35:00,25.32,25.33,25.29,25.3,52493.0,22.691,22.7,22.6641,22.6731,52493.0
2016-04-18 13:40:00,25.3,25.35,25.3,25.32,52075.0,22.6731,22.7179,22.6731,22.691,52075.0
2016-04-18 13:45:00,25.33,25.36,25.32,25.33,35227.0,22.7,22.7269,22.691,22.7,35227.0
2016-04-18 13:50:00,25.33,25.34,25.31,25.33,36089.0,22.7,22.7089,22.6821,22.7,36089.0
2016-04-18 13:55:00,25.33,25.34,25.32,25.34,26090.0,22.7,22.7089,22.691,22.7089,26090.0
2016-04-18 14:00:00,25.34,25.34,25.29,25.31,95061.0,22.7089,22.7089,22.6641,22.6821,95061.0
2016-04-18 14:05:00,25.31,25.33,25.29,25.29,37056.0,22.6821,22.7,22.6641,22.6641,37056.0
2016-04-18 14:10:00,25.29,25.31,25.29,25.31,49307.0,22.6641,22.6821,22.6641,22.6821,49307.0
2016-04-18 14:15:00,25.32,25.32,25.3,25.31,29667.0,22.691,22.691,22.6731,22.6821,29667.0
2016-04-18 14:20:00,25.31,25.34,25.3,25.32,56427.0,22.6821,22.7089,22.6731,22.691,56427.0
2016-04-18 14:25:00,25.32,25.34,25.3,25.32,58398.0,22.691,22.7089,22.6731,22.691,58398.0
2016-04-18 14:30:00,25.33,25.33,25.29,25.3,52989.0,22.7,22.7,22.6641,22.6731,52989.0
2016-04-18 14:35:00,25.3,25.34,25.29,25.3,53892.0,22.6731,22.7089,22.6641,22.6731,53892.0
2016-04-18 14:40:00,25.3,25.33,25.29,25.31,56888.0,22.6731,22.7,22.6641,22.6821,56888.0
2016-04-18 14:45:00,25.31,25.34,25.3,25.33,36685.0,22.6821,22.7089,22.6731,22.7,36685.0
2016-04-18 14:50:00,25.33,25.34,25.3,25.31,29331.0,22.7,22.7089,22.6731,22.6821,29331.0
2016-04-18 14:55:00,25.32,25.33,25.29,25.3,55441.0,22.691,22.7,22.6641,22.6731,55441.0
2016-04-18 15:00:00,25.3,25.32,25.28,25.3,52802.0,22.6731,22.691,22.6552,22.6731,52802.0
2016-04-18 15:05:00,25.3,25.31,25.27,25.27,65270.0,22.6731,22.6821,22.6462,22.6462,65270.0
2016-04-18 15:10:00,25.27,25.29,25.26,25.28,58689.0,22.6462,22.6641,22.6373,22.6552,58689.0
2016-04-18 15:15:00,25.28,25.31,25.27,25.3,51352.0,22.6552,22.6821,22.6462,22.6731,51352.0
2016-04-18 15:20:00,25.3,25.31,25.27,25.27,30799.0,22.6731,22.6821,22.6462,22.6462,30799.0
2016-04-18 15:25:00,25.27,25.31,25.26,25.27,76693.0,22.6462,22.6821,22.6373,22.6462,76693.0
2016-04-18 15:30:00,25.28,25.3,25.27,25.28,78652.0,22.6552,22.6731,22.6462,22.6552,78652.0
2016-04-18 15:35:00,25.29,25.3,25.27,25.27,81825.0,22.6641,22.6731,22.6462,22.6462,81825.0
2016-04-18 15:40:00,25.28,25.31,25.27,25.29,101596.0,22.6552,22.6821,22.6462,22.6641,101596.0
2016-04-18 15:45:00,25.28,25.32,25.28,25.3,135654.0,22.6552,22.691,22.6552,22.6731,135654.0
2016-04-18 15:50:00,25.3,25.31,25.28,25.29,103899.0,22.6731,22.6821,22.6552,22.6641,103899.0
2016-04-18 15:55:00,25.29,25.33,25.28,25.32,382125.0,22.6641,22.7,22.6552,22.691,382125.0
2016-04-19 09:30:00,24.64,24.78,24.45,24.76,579198.0,22.0816,22.2071,21.9114,22.1892,579198.0
2016-04-19 09:35:00,24.76,24.81,24.7,24.76,296499.0,22.1892,22.234,22.1354,22.1892,296499.0
2016-04-19 09:40:00,24.76,24.78,24.62,24.67,272539.0,22.1892,22.2071,22.0637,22.1085,272539.0
2016-04-19 09:45:00,24.67,24.7,24.58,24.6,199036.0,22.1085,22.1354,22.0279,22.0458,199036.0
2016-04-19 09:50:00,24.6,24.62,24.48,24.48,274735.0,22.0458,22.0637,21.9382,21.9382,274735.0
2016-04-19 09:55:00,24.48,24.49,24.43,24.44,340104.0,21.9382,21.9472,21.8934,21.9024,340104.0
2016-04-19 10:00:00,24.44,24.49,24.41,24.48,249577.0,21.9024,21.9472,21.8755,21.9382,249577.0
2016-04-19 10:05:00,24.48,24.56,24.46,24.54,197692.0,21.9382,22.0099,21.9203,21.992,197692.0
2016-04-19 10:10:00,24.54,24.55,24.49,24.51,298580.0,21.992,22.001,21.9472,21.9651,298580.0
2016-04-19 10:15:00,24.51,24.59,24.5,24.58,335782.0,21.9651,22.0368,21.9562,22.0279,335782.0
2016-04-19 10:20:00,24.58,24.68,24.58,24.67,283935.0,22.0279,22.1175,22.0279,22.1085,283935.0
2016-04-19 10:25:00,24.67,24.71,24.67,24.68,109593.0,22.1085,22.1444,22.1085,22.1175,109593.0
2016-04-19 10:30:00,24.69,24.75,24.68,24.73,109798.0,22.1264,22.1802,22.1175,22.1623,109798.0
2016-04-19 10:35:00,24.74,24.75,24.66,24.71,177515.0,22.1712,22.1802,22.0996,22.1444,177515.0
2016-04-19 10:40:00,24.71,24.78,24.71,24.77,156388.0,22.1444,22.2071,22.1444,22.1981,156388.0
2016-04-19 10:45:00,24.77,24.78,24.71,24.75,135022.0,22.1981,22.2071,22.1444,22.1802,135022.0
2016-04-19 10:50:00,24.75,24.77,24.73,24.75,94537.0,22.1802,22.1981,22.1623,22.1802,94537.0
2016-04-19 10:55:00,24.76,24.8,24.74,24.79,198927.0,22.1892,22.225,22.1712,22.2161,198927.0
2016-04-19 11:00:00,24.79,24.88,24.79,24.87,136358.0,22.2161,22.2967,22.2161,22.2877,136358.0
2016-04-19 11:05:00,24.87,24.88,24.57,24.64,936485.0,22.2877,22.2967,22.0189,22.0816,936485.0
2016-04-19 11:10:00,24.63,24.65,24.56,24.6,216930.0,22.0727,22.0906,22.0099,22.0458,216930.0
2016-04-19 11:15:00,24.61,24.62,24.55,24.55,202694.0,22.0547,22.0637,22.001,22.001,202694.0
2016-04-19 11:20:00,24.55,24.62,24.55,24.6,131997.0,22.001,22.0637,22.001,22.0458,131997.0
2016-04-19 11:25:00,24.6,24.6,24.55,24.55,94733.0,22.0458,22.0458,22.001,22.001,94733.0
2016-04-19 11:30:00,24.55,24.57,24.51,24.54,163800.0,22.001,22.0189,21.9651,21.992,163800.0
2016-04-19 11:35:00,24.54,24.59,24.53,24.59,86745.0,21.992,22.0368,21.9831,22.0368,86745.0
2016-04-19 11:40:00,24.59,24.6,24.54,24.55,142373.0,22.0368,22.0458,21.992,22.001,142373.0
2016-04-19 11:45:00,24.55,24.58,24.5,24.51,161832.0,22.001,22.0279,21.9562,21.9651,161832.0
2016-04-19 11:50:00,24.51,24.52,24.39,24.43,243171.0,21.9651,21.9741,21.8576,21.8934,243171.0
2016-04-19 11:55:00,24.43,24.5,24.42,24.46,110068.0,21.8934,21.9562,21.8845,21.9203,110068.0
2016-04-19 12:00:00,24.46,24.49,24.44,24.48,142022.0,21.9203,21.9472,21.9024,21.9382,142022.0
2016-04-19 12:05:00,24.48,24.49,24.41,24.41,235092.0,21.9382,21.9472,21.8755,21.8755,235092.0
2016-04-19 12:10:00,24.41,24.42,24.35,24.35,206902.0,21.8755,21.8845,21.8217,21.8217,206902.0
2016-04-19 12:15:00,24.36,24.37,24.29,24.31,276965.0,21.8307,21.8397,21.768,21.7859,276965.0
2016-04-19 12:20:00,24.3,24.33,24.26,24.3,209317.0,21.7769,21.8038,21.7411,21.7769,209317.0
2016-04-19 12:25:00,24.3,24.32,24.24,24.29,159534.0,21.7769,21.7949,21.7232,21.768,159534.0
2016-04-19 12:30:00,24.29,24.3,24.24,24.24,100510.0,21.768,21.7769,21.7232,21.7232,100510.0
2016-04-19 12:35:00,24.25,24.25,24.14,24.17,329531.0,21.7321,21.7321,21.6335,21.6604,329531.0
2016-04-19 12:40:00,24.17,24.19,24.13,24.16,262322.0,21.6604,21.6784,21.6246,21.6515,262322.0
2016-04-19 12:45:00,24.15,24.17,24.08,24.12,290884.0,21.6425,21.6604,21.5798,21.6156,290884.0
2016-04-19 12:50:00,24.12,24.22,24.08,24.22,187340.0,21.6156,21.7052,21.5798,21.7052,187340.0
2016-04-19 12:55:00,24.22,24.24,24.2,24.23,143946.0,21.7052,21.7232,21.6873,21.7142,143946.0
2016-04-19 13:00:00,24.23,24.24,24.17,24.21,145641.0,21.7142,21.7232,21.6604,21.6963,145641.0
2016-04-19 13:05:00,24.21,24.22,24.17,24.21,173554.0,21.6963,21.7052,21.6604,21.6963,173554.0
2016-04-19 13:10:00,24.21,24.27,24.2,24.27,66783.0,21.6963,21.75,21.6873,21.75,66783.0
2016-04-19 13:15:00,24.27,24.29,24.2,24.23,143059.0,21.75,21.768,21.6873,21.7142,143059.0
2016-04-19 13:20:00,24.23,24.28,24.22,24.28,47905.0,21.7142,21.759,21.7052,21.759,47905.0
2016-04-19 13:25:00,24.28,24.29,24.25,24.27,80034.0,21.759,21.768,21.7321,21.75,80034.0
2016-04-19 13:30:00,24.27,24.3,24.25,24.27,102829.0,21.75,21.7769,21.7321,21.75,102829.0
2016-04-19 13:35:00,24.26,24.3,24.24,24.27,93735.0,21.7411,21.7769,21.7232,21.75,93735.0
2016-04-19 13:40:00,24.26,24.29,24.24,24.27,156146.0,21.7411,21.768,21.7232,21.75,156146.0
2016-04-19 13:45:00,24.26,24.27,24.23,24.23,127685.0,21.7411,21.75,21.7142,21.7142,127685.0
2016-04-19 13:50:00,24.23,24.3,24.22,24.3,61604.0,21.7142,21.7769,21.7052,21.7769,61604.0
2016-04-19 13:55:00,24.3,24.31,24.27,24.31,1101568.0,21.7769,21.7859,21.75,21.7859,1101568.0
2016-04-19 14:00:00,24.32,24.36,24.27,24.29,175361.0,21.7949,21.8307,21.75,21.768,175361.0
2016-04-19 14:05:00,24.3,24.32,24.26,24.31,305726.0,21.7769,21.7949,21.7411,21.7859,305726.0
2016-04-19 14:10:00,24.31,24.32,24.29,24.32,288809.0,21.7859,21.7949,21.768,21.7949,288809.0
2016-04-19 14:15:00,24.32,24.33,24.28,24.32,426021.0,21.7949,21.8038,21.759,21.7949,426021.0
2016-04-19 14:20:00,24.31,24.35,24.3,24.33,85856.0,21.7859,21.8217,21.7769,21.8038,85856.0
2016-04-19 14:25:00,24.33,24.34,24.29,24.29,227616.0,21.8038,21.8128,21.768,21.768,227616.0
2016-04-19 14:30:00,24.29,24.33,24.26,24.31,111382.0,21.768,21.8038,21.7411,21.7859,111382.0
2016-04-19 14:35:00,24.31,24.34,24.29,24.31,172932.0,21.7859,21.8128,21.768,21.7859,172932.0
2016-04-19 14:40:00,24.3,24.37,24.3,24.37,626717.0,21.7769,21.8397,21.7769,21.8397,626717.0
2016-04-19 14:45:00,24.37,24.38,24.36,24.38,109405.0,21.8397,21.8486,21.8307,21.8486,109405.0
2016-04-19 14:50:00,24.37,24.41,24.35,24.36,457243.0,21.8397,21.8755,21.8217,21.8307,457243.0
2016-04-19 14:55:00,24.35,24.42,24.35,24.37,120812.0,21.8217,21.8845,21.8217,21.8397,120812.0
2016-04-19 15:00:00,24.37,24.4,24.33,24.39,125808.0,21.8397,21.8665,21.8038,21.8576,125808.0
2016-04-19 15:05:00,24.39,24.39,24.37,24.38,62602.0,21.8576,21.8576,21.8397,21.8486,62602.0
2016-04-19 15:10:00,24.38,24.39,24.35,24.35,178250.0,21.8486,21.8576,21.8217,21.8217,178250.0
2016-04-19 15:15:00,24.36,24.38,24.35,24.36,112287.0,21.8307,21.8486,21.8217,21.8307,112287.0
2016-04-19 15:20:00,24.37,24.37,24.33,24.36,90260.0,21.8397,21.8397,21.8038,21.8307,90260.0
2016-04-19 15:25:00,24.37,24.37,24.32,24.34,163506.0,21.8397,21.8397,21.7949,21.8128,163506.0
2016-04-19 15:30:00,24.35,24.37,24.33,24.36,133605.0,21.8217,21.8397,21.8038,21.8307,133605.0
2016-04-19 15:35:00,24.36,24.38,24.32,24.33,417201.0,21.8307,21.8486,21.7949,21.8038,417201.0
2016-04-19 15:40:00,24.33,24.34,24.28,24.3,243596.0,21.8038,21.8128,21.759,21.7769,243596.0
2016-04-19 15:45:00,24.3,24.32,24.28,24.32,853125.0,21.7769,21.7949,21.759,21.7949,853125.0
2016-04-19 15:50:00,24.32,24.34,24.28,24.31,750108.0,21.7949,21.8128,21.759,21.7859,750108.0
2016-04-19 15:55:00,24.3,24.31,24.27,24.29,1182856.0,21.7769,21.7859,21.75,21.768,1182856.0
2016-04-20 09:30:00,24.3,24.47,24.27,24.29,193664.0,21.7769,21.9293,21.75,21.768,193664.0
2016-04-20 09:35:00,24.29,24.31,24.27,24.27,76297.0,21.768,21.7859,21.75,21.75,76297.0
2016-04-20 09:40:00,24.28,24.3,24.26,24.29,42242.0,21.759,21.7769,21.7411,21.768,42242.0
2016-04-20 09:45:00,24.3,24.44,24.29,24.43,338609.0,21.7769,21.9024,21.768,21.8934,338609.0
2016-04-20 09:50:00,24.44,24.56,24.43,24.49,140872.0,21.9024,22.0099,21.8934,21.9472,140872.0
2016-04-20 09:55:00,24.49,24.54,24.45,24.45,163993.0,21.9472,21.992,21.9114,21.9114,163993.0
2016-04-20 10:00:00,24.46,24.58,24.45,24.5,147980.0,21.9203,22.0279,21.9114,21.9562,147980.0
2016-04-20 10:05:00,24.51,24.54,24.5,24.54,110807.0,21.9651,21.992,21.9562,21.992,110807.0
2016-04-20 10:10:00,24.53,24.68,24.53,24.68,105476.0,21.9831,22.1175,21.9831,22.1175,105476.0
2016-04-20 10:15:00,24.68,24.7,24.64,24.7,56555.0,22.1175,22.1354,22.0816,22.1354,56555.0
2016-04-20 10:20:00,24.7,24.7,24.59,24.6,136432.0,22.1354,22.1354,22.0368,22.0458,136432.0
2016-04-20 10:25:00,24.59,24.6,24.51,24.57,92362.0,22.0368,22.0458,21.9651,22.0189,92362.0
2016-04-20 10:30:00,24.57,24.65,24.54,24.62,128399.0,22.0189,22.0906,21.992,22.0637,128399.0
2016-04-20 10:35:00,24.61,24.65,24.6,24.63,124033.0,22.0547,22.0906,22.0458,22.0727,124033.0
2016-04-20 10:40:00,24.64,24.65,24.58,24.61,54911.0,22.0816,22.0906,22.0279,22.0547,54911.0
2016-04-20 10:45:00,24.61,24.68,24.61,24.65,78947.0,22.0547,22.1175,22.0547,22.0906,78947.0
2016-04-20 10:50:00,24.66,24.68,24.62,24.66,204855.0,22.0996,22.1175,22.0637,22.0996,204855.0
2016-04-20 10:55:00,24.66,24.7,24.65,24.68,61420.0,22.0996,22.1354,22.0906,22.1175,61420.0
2016-04-20 11:00:00,24.68,24.69,24.66,24.68,43553.0,22.1175,22.1264,22.0996,22.1175,43553.0
2016-04-20 11:05:00,24.69,24.77,24.68,24.76,59559.0,22.1264,22.1981,22.1175,22.1892,59559.0
2016-04-20 11:10:00,24.76,24.77,24.72,24.77,60048.0,22.1892,22.1981,22.1533,22.1981,60048.0
2016-04-20 11:15:00,24.77,24.83,24.75,24.82,150420.0,22.1981,22.2519,22.1802,22.2429,150420.0
2016-04-20 11:20:00,24.82,24.85,24.81,24.82,67827.0,22.2429,22.2698,22.234,22.2429,67827.0
2016-04-20 11:25:00,24.83,24.84,24.77,24.81,102510.0,22.2519,22.2609,22.1981,22.234,102510.0
2016-04-20 11:30:00,24.81,24.81,24.76,24.8,56214.0,22.234,22.234,22.1892,22.225,56214.0
2016-04-20 11:35:00,24.8,24.81,24.77,24.79,168247.0,22.225,22.234,22.1981,22.2161,168247.0
2016-04-20 11:40:00,24.79,24.82,24.78,24.8,32558.0,22.2161,22.2429,22.2071,22.225,32558.0
2016-04-20 11:45:00,24.81,24.82,24.78,24.81,51120.0,22.234,22.2429,22.2071,22.234,51120.0
2016-04-20 11:50:00,24.81,24.81,24.78,24.81,57984.0,22.234,22.234,22.2071,22.234,57984.0
2016-04-20 11:55:00,24.81,24.86,24.81,24.84,134582.0,22.234,22.2788,22.234,22.2609,134582.0
2016-04-20 12:00:00,24.84,24.84,24.8,24.83,67512.0,22.2609,22.2609,22.225,22.2519,67512.0
2016-04-20 12:05:00,24.83,24.84,24.79,24.81,147639.0,22.2519,22.2609,22.2161,22.234,147639.0
2016-04-20 12:10:00,24.82,24.82,24.79,24.8,23836.0,22.2429,22.2429,22.2161,22.225,23836.0
2016-04-20 12:15:00,24.79,24.79,24.75,24.75,36576.0,22.2161,22.2161,22.1802,22.1802,36576.0
2016-04-20 12:20:00,24.75,24.76,24.72,24.76,66310.0,22.1802,22.1892,22.1533,22.1892,66310.0
2016-04-20 12:25:00,24.75,24.78,24.71,24.76,118515.0,22.1802,22.2071,22.1444,22.1892,118515.0
2016-04-20 12:30:00,24.77,24.78,24.75,24.76,28697.0,22.1981,22.2071,22.1802,22.1892,28697.0
2016-04-20 12:35:00,24.76,24.83,24.75,24.83,88095.0,22.1892,22.2519,22.1802,22.2519,88095.0
2016-04-20 12:40:00,24.84,24.84,24.79,24.81,50296.0,22.2609,22.2609,22.2161,22.234,50296.0
2016-04-20 12:45:00,24.81,24.82,24.79,24.79,28786.0,22.234,22.2429,22.2161,22.2161,28786.0
2016-04-20 12:50:00,24.79,24.79,24.75,24.76,27688.0,22.2161,22.2161,22.1802,22.1892,27688.0
2016-04-20 12:55:00,24.75,24.77,24.74,24.77,32776.0,22.1802,22.1981,22.1712,22.1981,32776.0
2016-04-20 13:00:00,24.76,24.77,24.75,24.77,26618.0,22.1892,22.1981,22.1802,22.1981,26618.0
2016-04-20 13:05:00,24.77,24.77,24.71,24.74,84505.0,22.1981,22.1981,22.1444,22.1712,84505.0
2016-04-20 13:10:00,24.74,24.79,24.73,24.79,61444.0,22.1712,22.2161,22.1623,22.2161,61444.0
2016-04-20 13:15:00,24.79,24.8,24.76,24.77,33620.0,22.2161,22.225,22.1892,22.1981,33620.0
2016-04-20 13:20:00,24.78,24.78,24.71,24.73,68597.0,22.2071,22.2071,22.1444,22.1623,68597.0
2016-04-20 13:25:00,24.73,24.76,24.71,24.76,33198.0,22.1623,22.1892,22.1444,22.1892,33198.0
2016-04-20 13:30:00,24.75,24.76,24.74,24.75,54244.0,22.1802,22.1892,22.1712,22.1802,54244.0
2016-04-20 13:35:00,24.75,24.76,24.72,24.74,48262.0,22.1802,22.1892,22.1533,22.1712,48262.0
2016-04-20 13:40:00,24.75,24.75,24.72,24.73,35943.0,22.1802,22.1802,22.1533,22.1623,35943.0
2016-04-20 13:45:00,24.74,24.77,24.73,24.76,48228.0,22.1712,22.1981,22.1623,22.1892,48228.0
2016-04-20 13:50:00,24.76,24.8,24.75,24.78,76883.0,22.1892,22.225,22.1802,22.2071,76883.0
2016-04-20 13:55:00,24.79,24.79,24.76,24.77,38746.0,22.2161,22.2161,22.1892,22.1981,38746.0
2016-04-20 14:00:00,24.77,24.78,24.76,24.77,46880.0,22.1981,22.2071,22.1892,22.1981,46880.0
2016-04-20 14:05:00,24.77,24.77,24.74,24.76,59660.0,22.1981,22.1981,22.1712,22.1892,59660.0
2016-04-20 14:10:00,24.76,24.78,24.75,24.78,22420.0,22.1892,22.2071,22.1802,22.2071,22420.0
2016-04-20 14:15:00,24.78,24.82,24.78,24.82,36299.0,22.2071,22.2429,22.2071,22.2429,36299.0
2016-04-20 14:20:00,24.82,24.83,24.79,24.8,53257.0,22.2429,22.2519,22.2161,22.225,53257.0
2016-04-20 14:25:00,24.8,24.83,24.79,24.81,80398.0,22.225,22.2519,22.2161,22.234,80398.0
2016-04-20 14:30:00,24.81,24.81,24.78,24.8,69356.0,22.234,22.234,22.2071,22.225,69356.0
2016-04-20 14:35:00,24.79,24.8,24.79,24.8,19836.0,22.2161,22.225,22.2161,22.225,19836.0
2016-04-20 14:40:00,24.79,24.79,24.75,24.76,143105.0,22.2161,22.2161,22.1802,22.1892,143105.0
2016-04-20 14:45:00,24.76,24.77,24.75,24.77,32693.0,22.1892,22.1981,22.1802,22.1981,32693.0
2016-04-20 14:50:00,24.77,24.77,24.73,24.76,99942.0,22.1981,22.1981,22.1623,22.1892,99942.0
2016-04-20 14:55:00,24.77,24.81,24.76,24.8,87662.0,22.1981,22.234,22.1892,22.225,87662.0
2016-04-20 15:00:00,24.8,24.83,24.79,24.8,183312.0,22.225,22.2519,22.2161,22.225,183312.0
2016-04-20 15:05:00,24.8,24.81,24.79,24.8,67795.0,22.225,22.234,22.2161,22.225,67795.0
2016-04-20 15:10:00,24.8,24.8,24.76,24.77,102324.0,22.225,22.225,22.1892,22.1981,102324.0
2016-04-20 15:15:00,24.77,24.79,24.76,24.78,124461.0,22.1981,22.2161,22.1892,22.2071,124461.0
2016-04-20 15:20:00,24.78,24.79,24.76,24.77,102100.0,22.2071,22.2161,22.1892,22.1981,102100.0
2016-04-20 15:25:00,24.77,24.78,24.75,24.76,98699.0,22.1981,22.2071,22.1802,22.1892,98699.0
2016-04-20 15:30:00,24.76,24.77,24.72,24.73,110625.0,22.1892,22.1981,22.1533,22.1623,110625.0
2016-04-20 15:35:00,24.74,24.75,24.71,24.73,80994.0,22.1712,22.1802,22.1444,22.1623,80994.0
2016-04-20 15:40:00,24.73,24.74,24.69,24.69,90017.0,22.1623,22.1712,22.1264,22.1264,90017.0
2016-04-20 15:45:00,24.69,24.72,24.68,24.71,192414.0,22.1264,22.1533,22.1175,22.1444,192414.0
2016-04-20 15:50:00,24.71,24.71,24.69,24.7,168735.0,22.1444,22.1444,22.1264,22.1354,168735.0
2016-04-20 15:55:00,24.7,24.7,24.66,24.66,600360.0,22.1354,22.1354,22.0996,22.0996,600360.0
2016-04-21 09:30:00,24.63,24.67,24.6,24.64,223143.0,22.0727,22.1085,22.0458,22.0816,223143.0
2016-04-21 09:35:00,24.64,24.72,24.61,24.71,209466.0,22.0816,22.1533,22.0547,22.1444,209466.0
2016-04-21 09:40:00,24.72,24.78,24.68,24.78,137511.0,22.1533,22.2071,22.1175,22.2071,137511.0
2016-04-21 09:45:00,24.77,24.78,24.7,24.71,83618.0,22.1981,22.2071,22.1354,22.1444,83618.0
2016-04-21 09:50:00,24.71,24.72,24.67,24.71,101188.0,22.1444,22.1533,22.1085,22.1444,101188.0
2016-04-21 09:55:00,24.71,24.72,24.68,24.71,107031.0,22.1444,22.1533,22.1175,22.1444,107031.0
2016-04-21 10:00:00,24.71,24.77,24.68,24.76,135894.0,22.1444,22.1981,22.1175,22.1892,135894.0
2016-04-21 10:05:00,24.76,24.77,24.71,24.75,81576.0,22.1892,22.1981,22.1444,22.1802,81576.0
2016-04-21 10:10:00,24.75,24.79,24.72,24.72,102175.0,22.1802,22.2161,22.1533,22.1533,102175.0
2016-04-21 10:15:00,24.72,24.76,24.71,24.76,69822.0,22.1533,22.1892,22.1444,22.1892,69822.0
2016-04-21 10:20:00,24.76,24.78,24.74,24.76,89801.0,22.1892,22.2071,22.1712,22.1892,89801.0
2016-04-21 10:25:00,24.77,24.8,24.75,24.79,80631.0,22.1981,22.225,22.1802,22.2161,80631.0
2016-04-21 10:30:00,24.79,24.81,24.76,24.8,113331.0,22.2161,22.234,22.1892,22.225,113331.0
2016-04-21 10:35:00,24.79,24.85,24.78,24.85,102276.0,22.2161,22.2698,22.2071,22.2698,102276.0
2016-04-21 10:40:00,24.85,24.85,24.81,24.83,128946.0,22.2698,22.2698,22.234,22.2519,128946.0
2016-04-21 10:45:00,24.83,24.86,24.81,24.84,59386.0,22.2519,22.2788,22.234,22.2609,59386.0
2016-04-21 10:50:00,24.83,24.87,24.83,24.84,64672.0,22.2519,22.2877,22.2519,22.2609,64672.0
2016-04-21 10:55:00,24.83,24.84,24.81,24.83,69912.0,22.2519,22.2609,22.234,22.2519,69912.0
2016-04-21 11:00:00,24.83,24.86,24.8,24.81,105601.0,22.2519,22.2788,22.225,22.234,105601.0
2016-04-21 11:05:00,24.81,24.85,24.81,24.83,57559.0,22.234,22.2698,22.234,22.2519,57559.0
2016-04-21 11:10:00,24.82,24.83,24.78,24.78,47069.0,22.2429,22.2519,22.2071,22.2071,47069.0
2016-04-21 11:15:00,24.78,24.81,24.76,24.78,108606.0,22.2071,22.234,22.1892,22.2071,108606.0
2016-04-21 11:20:00,24.79,24.79,24.75,24.77,72439.0,22.2161,22.2161,22.1802,22.1981,72439.0
2016-04-21 11:25:00,24.77,24.79,24.75,24.78,49857.0,22.1981,22.2161,22.1802,22.2071,49857.0
2016-04-21 11:30:00,24.78,24.78,24.73,24.75,75315.0,22.2071,22.2071,22.1623,22.1802,75315.0
2016-04-21 11:35:00,24.74,24.75,24.72,24.74,93958.0,22.1712,22.1802,22.1533,22.1712,93958.0
2016-04-21 11:40:00,24.74,24.75,24.71,24.72,60928.0,22.1712,22.1802,22.1444,22.1533,60928.0
2016-04-21 11:45:00,24.72,24.73,24.68,24.7,153201.0,22.1533,22.1623,22.1175,22.1354,153201.0
2016-04-21 11:50:00,24.7,24.73,24.69,24.71,170945.0,22.1354,22.1623,22.1264,22.1444,170945.0
2016-04-21 11:55:00,24.71,24.73,24.67,24.7,133330.0,22.1444,22.1623,22.1085,22.1354,133330.0
2016-04-21 12:00:00,24.7,24.73,24.69,24.71,32898.0,22.1354,22.1623,22.1264,22.1444,32898.0
2016-04-21 12:05:00,24.71,24.72,24.7,24.71,32534.0,22.1444,22.1533,22.1354,22.1444,32534.0
2016-04-21 12:10:00,24.7,24.71,24.69,24.7,25171.0,22.1354,22.1444,22.1264,22.1354,25171.0
2016-04-21 12:15:00,24.7,24.73,24.69,24.73,31987.0,22.1354,22.1623,22.1264,22.1623,31987.0
2016-04-21 12:20:00,24.72,24.73,24.71,24.71,41775.0,22.1533,22.1623,22.1444,22.1444,41775.0
2016-04-21 12:25:00,24.71,24.73,24.7,24.71,43227.0,22.1444,22.1623,22.1354,22.1444,43227.0
2016-04-21 12:30:00,24.72,24.76,24.7,24.76,75631.0,22.1533,22.1892,22.1354,22.1892,75631.0
2016-04-21 12:35:00,24.76,24.76,24.72,24.73,28166.0,22.1892,22.1892,22.1533,22.1623,28166.0
2016-04-21 12:40:00,24.73,24.77,24.73,24.77,48970.0,22.1623,22.1981,22.1623,22.1981,48970.0
2016-04-21 12:45:00,24.77,24.77,24.72,24.72,48281.0,22.1981,22.1981,22.1533,22.1533,48281.0
2016-04-21 12:50:00,24.73,24.73,24.7,24.71,25543.0,22.1623,22.1623,22.1354,22.1444,25543.0
2016-04-21 12:55:00,24.71,24.72,24.7,24.71,35050.0,22.1444,22.1533,22.1354,22.1444,35050.0
2016-04-21 13:00:00,24.71,24.73,24.71,24.71,79829.0,22.1444,22.1623,22.1444,22.1444,79829.0
2016-04-21 13:05:00,24.71,24.74,24.71,24.73,22657.0,22.1444,22.1712,22.1444,22.1623,22657.0
2016-04-21 13:10:00,24.73,24.76,24.73,24.75,52018.0,22.1623,22.1892,22.1623,22.1802,52018.0
2016-04-21 13:15:00,24.75,24.76,24.74,24.76,22633.0,22.1802,22.1892,22.1712,22.1892,22633.0
2016-04-21 13:20:00,24.76,24.76,24.75,24.75,57301.0,22.1892,22.1892,22.1802,22.1802,57301.0
2016-04-21 13:25:00,24.76,24.76,24.74,24.74,92517.0,22.1892,22.1892,22.1712,22.1712,92517.0
2016-04-21 13:30:00,24.74,24.77,24.73,24.76,152082.0,22.1712,22.1981,22.1623,22.1892,152082.0
2016-04-21 13:35:00,24.77,24.82,24.76,24.82,146996.0,22.1981,22.2429,22.1892,22.2429,146996.0
2016-04-21 13:40:00,24.82,24.82,24.8,24.8,92545.0,22.2429,22.2429,22.225,22.225,92545.0
2016-04-21 13:45:00,24.8,24.8,24.79,24.79,16561.0,22.225,22.225,22.2161,22.2161,16561.0
2016-04-21 13:50:00,24.8,24.81,24.79,24.8,150403.0,22.225,22.234,22.2161,22.225,150403.0
2016-04-21 13:55:00,24.8,24.8,24.79,24.8,23216.0,22.225,22.225,22.2161,22.225,23216.0
2016-04-21 14:00:00,24.79,24.81,24.79,24.8,51002.0,22.2161,22.234,22.2161,22.225,51002.0
2016-04-21 14:05:00,24.8,24.81,24.77,24.8,96595.0,22.225,22.234,22.1981,22.225,96595.0
2016-04-21 14:10:00,24.8,24.82,24.79,24.82,71631.0,22.225,22.2429,22.2161,22.2429,71631.0
2016-04-21 14:15:00,24.82,24.85,24.81,24.85,153534.0,22.2429,22.2698,22.234,22.2698,153534.0
2016-04-21 14:20:00,24.85,24.86,24.83,24.83,63403.0,22.2698,22.2788,22.2519,22.2519,63403.0
2016-04-21 14:25:00,24.83,24.85,24.82,24.83,115331.0,22.2519,22.2698,22.2429,22.2519,115331.0
2016-04-21 14:30:00,24.83,24.83,24.78,24.8,53815.0,22.2519,22.2519,22.2071,22.225,53815.0
2016-04-21 14:35:00,24.8,24.81,24.78,24.8,63783.0,22.225,22.234,22.2071,22.225,63783.0
2016-04-21 14:40:00,24.79,24.8,24.78,24.79,57021.0,22.2161,22.225,22.2071,22.2161,57021.0
2016-04-21 14:45:00,24.79,24.79,24.76,24.77,110702.0,22.2161,22.2161,22.1892,22.1981,110702.0
2016-04-21 14:50:00,24.77,24.77,24.69,24.71,239788.0,22.1981,22.1981,22.1264,22.1444,239788.0
2016-04-21 14:55:00,24.7,24.73,24.67,24.71,136517.0,22.1354,22.1623,22.1085,22.1444,136517.0
2016-04-21 15:00:00,24.71,24.74,24.71,24.73,108117.0,22.1444,22.1712,22.1444,22.1623,108117.0
2016-04-21 15:05:00,24.74,24.74,24.72,24.72,33311.0,22.1712,22.1712,22.1533,22.1533,33311.0
2016-04-21 15:10:00,24.72,24.73,24.7,24.71,61966.0,22.1533,22.1623,22.1354,22.1444,61966.0
2016-04-21 15:15:00,24.71,24.75,24.7,24.75,203693.0,22.1444,22.1802,22.1354,22.1802,203693.0
2016-04-21 15:20:00,24.74,24.76,24.73,24.73,55098.0,22.1712,22.1892,22.1623,22.1623,55098.0
2016-04-21 15:25:00,24.73,24.74,24.69,24.69,86620.0,22.1623,22.1712,22.1264,22.1264,86620.0
2016-04-21 15:30:00,24.69,24.71,24.68,24.7,133119.0,22.1264,22.1444,22.1175,22.1354,133119.0
2016-04-21 15:35:00,24.7,24.71,24.68,24.7,95502.0,22.1354,22.1444,22.1175,22.1354,95502.0
2016-04-21 15:40:00,24.69,24.74,24.68,24.72,200676.0,22.1264,22.1712,22.1175,22.1533,200676.0
2016-04-21 15:45:00,24.73,24.74,24.7,24.73,112939.0,22.1623,22.1712,22.1354,22.1623,112939.0
2016-04-21 15:50:00,24.73,24.73,24.69,24.7,148638.0,22.1623,22.1623,22.1264,22.1354,148638.0
2016-04-21 15:55:00,24.69,24.71,24.68,24.7,455999.0,22.1264,22.1444,22.1175,22.1354,455999.0
2016-04-22 09:30:00,24.61,24.83,24.61,24.83,242563.0,22.0547,22.2519,22.0547,22.2519,242563.0
2016-04-22 09:35:00,24.82,24.9,24.8,24.83,84621.0,22.2429,22.3146,22.225,22.2519,84621.0
2016-04-22 09:40:00,24.83,24.91,24.75,24.9,97261.0,22.2519,22.3236,22.1802,22.3146,97261.0
2016-04-22 09:45:00,24.91,24.95,24.88,24.94,95234.0,22.3236,22.3594,22.2967,22.3505,95234.0
2016-04-22 09:50:00,24.94,24.97,24.89,24.89,71438.0,22.3505,22.3774,22.3057,22.3057,71438.0
2016-04-22 09:55:00,24.9,24.93,24.87,24.88,65230.0,22.3146,22.3415,22.2877,22.2967,65230.0
2016-04-22 10:00:00,24.87,24.9,24.79,24.79,126258.0,22.2877,22.3146,22.2161,22.2161,126258.0
2016-04-22 10:05:00,24.79,24.83,24.76,24.76,90754.0,22.2161,22.2519,22.1892,22.1892,90754.0
2016-04-22 10:10:00,24.77,24.82,24.75,24.78,54977.0,22.1981,22.2429,22.1802,22.2071,54977.0
2016-04-22 10:15:00,24.79,24.81,24.7,24.72,57658.0,22.2161,22.234,22.1354,22.1533,57658.0
2016-04-22 10:20:00,24.71,24.71,24.65,24.68,41323.0,22.1444,22.1444,22.0906,22.1175,41323.0
2016-04-22 10:25:00,24.69,24.69,24.66,24.67,41215.0,22.1264,22.1264,22.0996,22.1085,41215.0
2016-04-22 10:30:00,24.68,24.7,24.66,24.67,69449.0,22.1175,22.1354,22.0996,22.1085,69449.0
2016-04-22 10:35:00,24.67,24.67,24.6,24.62,114719.0,22.1085,22.1085,22.0458,22.0637,114719.0
2016-04-22 10:40:00,24.63,24.65,24.53,24.55,79707.0,22.0727,22.0906,21.9831,22.001,79707.0
2016-04-22 10:45:00,24.55,24.57,24.51,24.53,96786.0,22.001,22.0189,21.9651,21.9831,96786.0
2016-04-22 10:50:00,24.52,24.53,24.48,24.51,83033.0,21.9741,21.9831,21.9382,21.9651,83033.0
2016-04-22 10:55:00,24.51,24.54,24.48,24.5,78524.0,21.9651,21.992,21.9382,21.9562,78524.0
2016-04-22 11:00:00,24.51,24.58,24.5,24.56,84307.0,21.9651,22.0279,21.9562,22.0099,84307.0
2016-04-22 11:05:00,24.56,24.56,24.52,24.55,65211.0,22.0099,22.0099,21.9741,22.001,65211.0
2016-04-22 11:10:00,24.55,24.55,24.5,24.52,75450.0,22.001,22.001,21.9562,21.9741,75450.0
2016-04-22 11:15:00,24.51,24.53,24.5,24.51,41342.0,21.9651,21.9831,21.9562,21.9651,41342.0
2016-04-22 11:20:00,24.51,24.54,24.49,24.54,76276.0,21.9651,21.992,21.9472,21.992,76276.0
2016-04-22 11:25:00,24.54,24.54,24.51,24.52,34523.0,21.992,21.992,21.9651,21.9741,34523.0
2016-04-22 11:30:00,24.53,24.57,24.53,24.56,50204.0,21.9831,22.0189,21.9831,22.0099,50204.0
2016-04-22 11:35:00,24.56,24.57,24.55,24.56,40182.0,22.0099,22.0189,22.001,22.0099,40182.0
2016-04-22 11:40:00,24.56,24.57,24.54,24.57,55022.0,22.0099,22.0189,21.992,22.0189,55022.0
2016-04-22 11:45:00,24.58,24.58,24.54,24.54,60163.0,22.0279,22.0279,21.992,21.992,60163.0
2016-04-22 11:50:00,24.54,24.55,24.48,24.48,80552.0,21.992,22.001,21.9382,21.9382,80552.0
2016-04-22 11:55:00,24.48,24.52,24.45,24.51,123245.0,21.9382,21.9741,21.9114,21.9651,123245.0
2016-04-22 12:00:00,24.52,24.53,24.47,24.49,40346.0,21.9741,21.9831,21.9293,21.9472,40346.0
2016-04-22 12:05:00,24.48,24.49,24.43,24.49,158652.0,21.9382,21.9472,21.8934,21.9472,158652.0
2016-04-22 12:10:00,24.5,24.53,24.49,24.52,41626.0,21.9562,21.9831,21.9472,21.9741,41626.0
2016-04-22 12:15:00,24.51,24.52,24.47,24.49,100997.0,21.9651,21.9741,21.9293,21.9472,100997.0
2016-04-22 12:20:00,24.49,24.52,24.47,24.49,43649.0,21.9472,21.9741,21.9293,21.9472,43649.0
2016-04-22 12:25:00,24.5,24.53,24.47,24.48,31819.0,21.9562,21.9831,21.9293,21.9382,31819.0
2016-04-22 12:30:00,24.48,24.52,24.48,24.52,48360.0,21.9382,21.9741,21.9382,21.9741,48360.0
2016-04-22 12:35:00,24.52,24.57,24.51,24.57,47490.0,21.9741,22.0189,21.9651,22.0189,47490.0
2016-04-22 12:40:00,24.57,24.58,24.56,24.58,56356.0,22.0189,22.0279,22.0099,22.0279,56356.0
2016-04-22 12:45:00,24.58,24.58,24.52,24.55,52816.0,22.0279,22.0279,21.9741,22.001,52816.0
2016-04-22 12:50:00,24.55,24.56,24.54,24.54,69819.0,22.001,22.0099,21.992,21.992,69819.0
2016-04-22 12:55:00,24.55,24.55,24.53,24.55,30111.0,22.001,22.001,21.9831,22.001,30111.0
2016-04-22 13:00:00,24.55,24.6,24.55,24.58,31270.0,22.001,22.0458,22.001,22.0279,31270.0
2016-04-22 13:05:00,24.58,24.62,24.57,24.61,42628.0,22.0279,22.0637,22.0189,22.0547,42628.0
2016-04-22 13:10:00,24.62,24.64,24.61,24.63,34448.0,22.0637,22.0816,22.0547,22.0727,34448.0
2016-04-22 13:15:00,24.62,24.62,24.58,24.59,39173.0,22.0637,22.0637,22.0279,22.0368,39173.0
2016-04-22 13:20:00,24.59,24.59,24.56,24.59,26145.0,22.0368,22.0368,22.0099,22.0368,26145.0
2016-04-22 13:25:00,24.59,24.6,24.56,24.58,32158.0,22.0368,22.0458,22.0099,22.0279,32158.0
2016-04-22 13:30:00,24.58,24.62,24.57,24.61,44637.0,22.0279,22.0637,22.0189,22.0547,44637.0
2016-04-22 13:35:00,24.61,24.63,24.58,24.6,65060.0,22.0547,22.0727,22.0279,22.0458,65060.0
2016-04-22 13:40:00,24.6,24.6,24.57,24.58,134985.0,22.0458,22.0458,22.0189,22.0279,134985.0
2016-04-22 13:45:00,24.58,24.59,24.51,24.53,91976.0,22.0279,22.0368,21.9651,21.9831,91976.0
2016-04-22 13:50:00,24.53,24.54,24.5,24.53,88732.0,21.9831,21.992,21.9562,21.9831,88732.0
2016-04-22 13:55:00,24.53,24.54,24.49,24.5,63696.0,21.9831,21.992,21.9472,21.9562,63696.0
2016-04-22 14:00:00,24.5,24.54,24.49,24.52,99451.0,21.9562,21.992,21.9472,21.9741,99451.0
2016-04-22 14:05:00,24.51,24.52,24.49,24.51,74405.0,21.9651,21.9741,21.9472,21.9651,74405.0
2016-04-22 14:10:00,24.51,24.52,24.49,24.5,57356.0,21.9651,21.9741,21.9472,21.9562,57356.0
2016-04-22 14:15:00,24.49,24.53,24.49,24.52,120214.0,21.9472,21.9831,21.9472,21.9741,120214.0
2016-04-22 14:20:00,24.52,24.6,24.51,24.54,137282.0,21.9741,22.0458,21.9651,21.992,137282.0
2016-04-22 14:25:00,24.55,24.57,24.54,24.56,103034.0,22.001,22.0189,21.992,22.0099,103034.0
2016-04-22 14:30:00,24.56,24.56,24.52,24.52,114591.0,22.0099,22.0099,21.9741,21.9741,114591.0
2016-04-22 14:35:00,24.53,24.54,24.52,24.52,60733.0,21.9831,21.992,21.9741,21.9741,60733.0
2016-04-22 14:40:00,24.53,24.54,24.51,24.53,93937.0,21.9831,21.992,21.9651,21.9831,93937.0
2016-04-22 14:45:00,24.53,24.53,24.5,24.51,63505.0,21.9831,21.9831,21.9562,21.9651,63505.0
2016-04-22 14:50:00,24.51,24.52,24.5,24.51,52432.0,21.9651,21.9741,21.9562,21.9651,52432.0
2016-04-22 14:55:00,24.51,24.53,24.51,24.52,51691.0,21.9651,21.9831,21.9651,21.9741,51691.0
2016-04-22 15:00:00,24.52,24.52,24.5,24.51,32130.0,21.9741,21.9741,21.9562,21.9651,32130.0
2016-04-22 15:05:00,24.51,24.51,24.48,24.48,76493.0,21.9651,21.9651,21.9382,21.9382,76493.0
2016-04-22 15:10:00,24.49,24.51,24.47,24.47,126757.0,21.9472,21.9651,21.9293,21.9293,126757.0
2016-04-22 15:15:00,24.48,24.48,24.43,24.43,66627.0,21.9382,21.9382,21.8934,21.8934,66627.0
2016-04-22 15:20:00,24.43,24.44,24.41,24.44,127895.0,21.8934,21.9024,21.8755,21.9024,127895.0
2016-04-22 15:25:00,24.43,24.46,24.43,24.45,172707.0,21.8934,21.9203,21.8934,21.9114,172707.0
2016-04-22 15:30:00,24.45,24.51,24.45,24.48,135872.0,21.9114,21.9651,21.9114,21.9382,135872.0
2016-04-22 15:35:00,24.48,24.51,24.46,24.46,99923.0,21.9382,21.9651,21.9203,21.9203,99923.0
2016-04-22 15:40:00,24.46,24.47,24.37,24.39,801798.0,21.9203,21.9293,21.8397,21.8576,801798.0
2016-04-22 15:45:00,24.39,24.41,24.37,24.41,653394.0,21.8576,21.8755,21.8397,21.8755,653394.0
2016-04-22 15:50:00,24.41,24.5,24.41,24.48,578785.0,21.8755,21.9562,21.8755,21.9382,578785.0
2016-04-22 15:55:00,24.49,24.5,24.37,24.4,1305344.0,21.9472,21.9562,21.8397,21.8665,1305344.0
2016-04-25 09:30:00,24.4,24.54,24.28,24.47,222082.0,21.8665,21.992,21.759,21.9293,222082.0
2016-04-25 09:35:00,24.48,24.53,24.42,24.42,133692.0,21.9382,21.9831,21.8845,21.8845,133692.0
2016-04-25 09:40:00,24.41,24.43,24.31,24.38,141027.0,21.8755,21.8934,21.7859,21.8486,141027.0
2016-04-25 09:45:00,24.39,24.41,24.31,24.35,122237.0,21.8576,21.8755,21.7859,21.8217,122237.0
2016-04-25 09:50:00,24.35,24.38,24.33,24.34,193392.0,21.8217,21.8486,21.8038,21.8128,193392.0
2016-04-25 09:55:00,24.35,24.35,24.25,24.31,297112.0,21.8217,21.8217,21.7321,21.7859,297112.0
2016-04-25 10:00:00,24.31,24.34,24.28,24.28,282100.0,21.7859,21.8128,21.759,21.759,282100.0
2016-04-25 10:05:00,24.28,24.29,24.26,24.27,188069.0,21.759,21.768,21.7411,21.75,188069.0
2016-04-25 10:10:00,24.27,24.28,24.19,24.19,424295.0,21.75,21.759,21.6784,21.6784,424295.0
2016-04-25 10:15:00,24.19,24.24,24.19,24.23,357646.0,21.6784,21.7232,21.6784,21.7142,357646.0
2016-04-25 10:20:00,24.22,24.3,24.21,24.3,285635.0,21.7052,21.7769,21.6963,21.7769,285635.0
2016-04-25 10:25:00,24.3,24.32,24.28,24.3,533252.0,21.7769,21.7949,21.759,21.7769,533252.0
2016-04-25 10:30:00,24.3,24.31,24.25,24.3,485477.0,21.7769,21.7859,21.7321,21.7769,485477.0
2016-04-25 10:35:00,24.3,24.3,24.25,24.26,99248.0,21.7769,21.7769,21.7321,21.7411,99248.0
2016-04-25 10:40:00,24.26,24.27,24.2,24.23,318974.0,21.7411,21.75,21.6873,21.7142,318974.0
2016-04-25 10:45:00,24.23,24.3,24.23,24.29,124879.0,21.7142,21.7769,21.7142,21.768,124879.0
2016-04-25 10:50:00,24.3,24.3,24.23,24.25,199838.0,21.7769,21.7769,21.7142,21.7321,199838.0
2016-04-25 10:55:00,24.26,24.26,24.24,24.25,196977.0,21.7411,21.7411,21.7232,21.7321,196977.0
2016-04-25 11:00:00,24.25,24.31,24.25,24.3,296635.0,21.7321,21.7859,21.7321,21.7769,296635.0
2016-04-25 11:05:00,24.3,24.3,24.28,24.29,124046.0,21.7769,21.7769,21.759,21.768,124046.0
2016-04-25 11:10:00,24.28,24.3,24.28,24.3,59179.0,21.759,21.7769,21.759,21.7769,59179.0
2016-04-25 11:15:00,24.3,24.31,24.29,24.31,182100.0,21.7769,21.7859,21.768,21.7859,182100.0
2016-04-25 11:20:00,24.31,24.36,24.3,24.33,236044.0,21.7859,21.8307,21.7769,21.8038,236044.0
2016-04-25 11:25:00,24.33,24.34,24.29,24.31,116935.0,21.8038,21.8128,21.768,21.7859,116935.0
2016-04-25 11:30:00,24.3,24.32,24.29,24.32,70040.0,21.7769,21.7949,21.768,21.7949,70040.0
2016-04-25 11:35:00,24.32,24.33,24.29,24.3,259400.0,21.7949,21.8038,21.768,21.7769,259400.0
2016-04-25 11:40:00,24.3,24.32,24.29,24.29,64547.0,21.7769,21.7949,21.768,21.768,64547.0
2016-04-25 11:45:00,24.29,24.31,24.28,24.3,130805.0,21.768,21.7859,21.759,21.7769,130805.0
2016-04-25 11:50:00,24.3,24.33,24.3,24.32,150205.0,21.7769,21.8038,21.7769,21.7949,150205.0
2016-04-25 11:55:00,24.31,24.34,24.31,24.31,102077.0,21.7859,21.8128,21.7859,21.7859,102077.0
2016-04-25 12:00:00,24.31,24.32,24.3,24.31,114425.0,21.7859,21.7949,21.7769,21.7859,114425.0
2016-04-25 12:05:00,24.31,24.32,24.29,24.29,119579.0,21.7859,21.7949,21.768,21.768,119579.0
2016-04-25 12:10:00,24.3,24.31,24.28,24.29,97542.0,21.7769,21.7859,21.759,21.768,97542.0
2016-04-25 12:15:00,24.3,24.33,24.29,24.3,88994.0,21.7769,21.8038,21.768,21.7769,88994.0
2016-04-25 12:20:00,24.3,24.31,24.29,24.29,33444.0,21.7769,21.7859,21.768,21.768,33444.0
2016-04-25 12:25:00,24.28,24.29,24.27,24.28,78036.0,21.759,21.768,21.75,21.759,78036.0
2016-04-25 12:30:00,24.28,24.29,24.28,24.28,39268.0,21.759,21.768,21.759,21.759,39268.0
2016-04-25 12:35:00,24.28,24.29,24.25,24.29,94023.0,21.759,21.768,21.7321,21.768,94023.0
2016-04-25 12:40:00,24.29,24.3,24.27,24.28,98509.0,21.768,21.7769,21.75,21.759,98509.0
2016-04-25 12:45:00,24.29,24.3,24.28,24.29,106874.0,21.768,21.7769,21.759,21.768,106874.0
2016-04-25 12:50:00,24.29,24.33,24.28,24.33,268696.0,21.768,21.8038,21.759,21.8038,268696.0
2016-04-25 12:55:00,24.33,24.35,24.31,24.32,134212.0,21.8038,21.8217,21.7859,21.7949,134212.0
2016-04-25 13:00:00,24.32,24.35,24.32,24.33,191236.0,21.7949,21.8217,21.7949,21.8038,191236.0
2016-04-25 13:05:00,24.33,24.33,24.29,24.33,113088.0,21.8038,21.8038,21.768,21.8038,113088.0
2016-04-25 13:10:00,24.33,24.37,24.29,24.35,263364.0,21.8038,21.8397,21.768,21.8217,263364.0
2016-04-25 13:15:00,24.35,24.38,24.33,24.36,154517.0,21.8217,21.8486,21.8038,21.8307,154517.0
2016-04-25 13:20:00,24.36,24.36,24.28,24.29,192434.0,21.8307,21.8307,21.759,21.768,192434.0
2016-04-25 13:25:00,24.29,24.33,24.28,24.32,155316.0,21.768,21.8038,21.759,21.7949,155316.0
2016-04-25 13:30:00,24.32,24.37,24.29,24.37,250710.0,21.7949,21.8397,21.768,21.8397,250710.0
2016-04-25 13:35:00,24.37,24.4,24.33,24.35,218799.0,21.8397,21.8665,21.8038,21.8217,218799.0
2016-04-25 13:40:00,24.34,24.35,24.3,24.32,152908.0,21.8128,21.8217,21.7769,21.7949,152908.0
2016-04-25 13:45:00,24.33,24.33,24.3,24.3,91087.0,21.8038,21.8038,21.7769,21.7769,91087.0
2016-04-25 13:50:00,24.3,24.32,24.3,24.31,100191.0,21.7769,21.7949,21.7769,21.7859,100191.0
2016-04-25 13:55:00,24.32,24.32,24.29,24.29,118133.0,21.7949,21.7949,21.768,21.768,118133.0
2016-04-25 14:00:00,24.29,24.34,24.29,24.31,96836.0,21.768,21.8128,21.768,21.7859,96836.0
2016-04-25 14:05:00,24.32,24.32,24.27,24.31,86902.0,21.7949,21.7949,21.75,21.7859,86902.0
2016-04-25 14:10:00,24.31,24.32,24.29,24.32,63312.0,21.7859,21.7949,21.768,21.7949,63312.0
2016-04-25 14:15:00,24.32,24.32,24.29,24.3,124141.0,21.7949,21.7949,21.768,21.7769,124141.0
2016-04-25 14:20:00,24.3,24.3,24.25,24.3,137412.0,21.7769,21.7769,21.7321,21.7769,137412.0
2016-04-25 14:25:00,24.3,24.31,24.28,24.3,93877.0,21.7769,21.7859,21.759,21.7769,93877.0
2016-04-25 14:30:00,24.3,24.31,24.29,24.29,51773.0,21.7769,21.7859,21.768,21.768,51773.0
2016-04-25 14:35:00,24.29,24.31,24.29,24.3,72895.0,21.768,21.7859,21.768,21.7769,72895.0
2016-04-25 14:40:00,24.3,24.31,24.25,24.27,142503.0,21.7769,21.7859,21.7321,21.75,142503.0
2016-04-25 14:45:00,24.26,24.3,24.26,24.27,80706.0,21.7411,21.7769,21.7411,21.75,80706.0
2016-04-25 14:50:00,24.28,24.3,24.25,24.27,162291.0,21.759,21.7769,21.7321,21.75,162291.0
2016-04-25 14:55:00,24.27,24.31,24.26,24.26,155549.0,21.75,21.7859,21.7411,21.7411,155549.0
2016-04-25 15:00:00,24.27,24.28,24.23,24.25,185417.0,21.75,21.759,21.7142,21.7321,185417.0
2016-04-25 15:05:00,24.26,24.26,24.21,24.22,142539.0,21.7411,21.7411,21.6963,21.7052,142539.0
2016-04-25 15:10:00,24.22,24.26,24.21,24.23,136756.0,21.7052,21.7411,21.6963,21.7142,136756.0
2016-04-25 15:15:00,24.22,24.23,24.17,24.18,200535.0,21.7052,21.7142,21.6604,21.6694,200535.0
2016-04-25 15:20:00,24.18,24.19,24.15,24.16,198208.0,21.6694,21.6784,21.6425,21.6515,198208.0
2016-04-25 15:25:00,24.17,24.2,24.15,24.2,167300.0,21.6604,21.6873,21.6425,21.6873,167300.0
2016-04-25 15:30:00,24.2,24.24,24.17,24.23,203226.0,21.6873,21.7232,21.6604,21.7142,203226.0
2016-04-25 15:35:00,24.24,24.26,24.21,24.23,399468.0,21.7232,21.7411,21.6963,21.7142,399468.0
2016-04-25 15:40:00,24.22,24.23,24.21,24.22,261402.0,21.7052,21.7142,21.6963,21.7052,261402.0
2016-04-25 15:45:00,24.22,24.25,24.21,24.22,409119.0,21.7052,21.7321,21.6963,21.7052,409119.0
2016-04-25 15:50:00,24.23,24.23,24.19,24.21,506025.0,21.7142,21.7142,21.6784,21.6963,506025.0
2016-04-25 15:55:00,24.21,24.23,24.2,24.22,800609.0,21.6963,21.7142,21.6873,21.7052,800609.0
2016-04-26 09:30:00,24.17,24.42,24.17,24.3,217489.0,21.6604,21.8845,21.6604,21.7769,217489.0
2016-04-26 09:35:00,24.3,24.5,24.3,24.45,100776.0,21.7769,21.9562,21.7769,21.9114,100776.0
2016-04-26 09:40:00,24.45,24.48,24.42,24.44,141030.0,21.9114,21.9382,21.8845,21.9024,141030.0
2016-04-26 09:45:00,24.44,24.53,24.43,24.53,163458.0,21.9024,21.9831,21.8934,21.9831,163458.0
2016-04-26 09:50:00,24.53,24.57,24.48,24.54,160671.0,21.9831,22.0189,21.9382,21.992,160671.0
2016-04-26 09:55:00,24.55,24.6,24.5,24.54,189083.0,22.001,22.0458,21.9562,21.992,189083.0
2016-04-26 10:00:00,24.54,24.61,24.49,24.51,114109.0,21.992,22.0547,21.9472,21.9651,114109.0
2016-04-26 10:05:00,24.52,24.55,24.47,24.51,177054.0,21.9741,22.001,21.9293,21.9651,177054.0
2016-04-26 10:10:00,24.51,24.52,24.44,24.45,177038.0,21.9651,21.9741,21.9024,21.9114,177038.0
2016-04-26 10:15:00,24.45,24.57,24.45,24.52,145046.0,21.9114,22.0189,21.9114,21.9741,145046.0
2016-04-26 10:20:00,24.51,24.56,24.47,24.56,246701.0,21.9651,22.0099,21.9293,22.0099,246701.0
2016-04-26 10:25:00,24.56,24.58,24.51,24.55,114193.0,22.0099,22.0279,21.9651,22.001,114193.0
2016-04-26 10:30:00,24.54,24.7,24.54,24.7,186676.0,21.992,22.1354,21.992,22.1354,186676.0
2016-04-26 10:35:00,24.7,24.72,24.65,24.66,343509.0,22.1354,22.1533,22.0906,22.0996,343509.0
2016-04-26 10:40:00,24.66,24.7,24.62,24.7,214062.0,22.0996,22.1354,22.0637,22.1354,214062.0
2016-04-26 10:45:00,24.7,24.7,24.58,24.6,189430.0,22.1354,22.1354,22.0279,22.0458,189430.0
2016-04-26 10:50:00,24.6,24.66,24.59,24.63,432589.0,22.0458,22.0996,22.0368,22.0727,432589.0
2016-04-26 10:55:00,24.63,24.64,24.57,24.6,252338.0,22.0727,22.0816,22.0189,22.0458,252338.0
2016-04-26 11:00:00,24.59,24.6,24.55,24.58,154179.0,22.0368,22.0458,22.001,22.0279,154179.0
2016-04-26 11:05:00,24.58,24.58,24.55,24.56,361343.0,22.0279,22.0279,22.001,22.0099,361343.0
2016-04-26 11:10:00,24.55,24.56,24.46,24.5,160331.0,22.001,22.0099,21.9203,21.9562,160331.0
2016-04-26 11:15:00,24.51,24.52,24.46,24.5,125582.0,21.9651,21.9741,21.9203,21.9562,125582.0
2016-04-26 11:20:00,24.51,24.54,24.48,24.51,154096.0,21.9651,21.992,21.9382,21.9651,154096.0
2016-04-26 11:25:00,24.51,24.54,24.51,24.53,208574.0,21.9651,21.992,21.9651,21.9831,208574.0
2016-04-26 11:30:00,24.53,24.6,24.51,24.57,199413.0,21.9831,22.0458,21.9651,22.0189,199413.0
2016-04-26 11:35:00,24.57,24.57,24.54,24.57,88443.0,22.0189,22.0189,21.992,22.0189,88443.0
2016-04-26 11:40:00,24.57,24.58,24.5,24.52,105403.0,22.0189,22.0279,21.9562,21.9741,105403.0
2016-04-26 11:45:00,24.51,24.54,24.48,24.54,79940.0,21.9651,21.992,21.9382,21.992,79940.0
2016-04-26 11:50:00,24.54,24.55,24.51,24.55,311787.0,21.992,22.001,21.9651,22.001,311787.0
2016-04-26 11:55:00,24.55,24.59,24.53,24.53,76460.0,22.001,22.0368,21.9831,21.9831,76460.0
2016-04-26 12:00:00,24.54,24.58,24.52,24.57,131920.0,21.992,22.0279,21.9741,22.0189,131920.0
2016-04-26 12:05:00,24.57,24.57,24.55,24.55,60843.0,22.0189,22.0189,22.001,22.001,60843.0
2016-04-26 12:10:00,24.56,24.57,24.55,24.56,140977.0,22.0099,22.0189,22.001,22.0099,140977.0
2016-04-26 12:15:00,24.57,24.57,24.51,24.53,100539.0,22.0189,22.0189,21.9651,21.9831,100539.0
2016-04-26 12:20:00,24.52,24.54,24.48,24.48,72077.0,21.9741,21.992,21.9382,21.9382,72077.0
2016-04-26 12:25:00,24.48,24.56,24.48,24.56,82810.0,21.9382,22.0099,21.9382,22.0099,82810.0
2016-04-26 12:30:00,24.56,24.57,24.51,24.53,270776.0,22.0099,22.0189,21.9651,21.9831,270776.0
2016-04-26 12:35:00,24.53,24.59,24.52,24.56,303657.0,21.9831,22.0368,21.9741,22.0099,303657.0
2016-04-26 12:40:00,24.56,24.62,24.56,24.59,308626.0,22.0099,22.0637,22.0099,22.0368,308626.0
2016-04-26 12:45:00,24.59,24.61,24.58,24.61,140338.0,22.0368,22.0547,22.0279,22.0547,140338.0
2016-04-26 12:50:00,24.61,24.62,24.59,24.59,134069.0,22.0547,22.0637,22.0368,22.0368,134069.0
2016-04-26 12:55:00,24.58,24.59,24.51,24.51,115967.0,22.0279,22.0368,21.9651,21.9651,115967.0
2016-04-26 13:00:00,24.52,24.53,24.48,24.49,143971.0,21.9741,21.9831,21.9382,21.9472,143971.0
2016-04-26 13:05:00,24.5,24.52,24.48,24.52,65127.0,21.9562,21.9741,21.9382,21.9741,65127.0
2016-04-26 13:10:00,24.52,24.57,24.52,24.53,57143.0,21.9741,22.0189,21.9741,21.9831,57143.0
2016-04-26 13:15:00,24.54,24.59,24.53,24.57,53755.0,21.992,22.0368,21.9831,22.0189,53755.0
2016-04-26 13:20:00,24.58,24.61,24.57,24.6,49069.0,22.0279,22.0547,22.0189,22.0458,49069.0
2016-04-26 13:25:00,24.6,24.61,24.59,24.6,59140.0,22.0458,22.0547,22.0368,22.0458,59140.0
2016-04-26 13:30:00,24.6,24.6,24.59,24.6,105329.0,22.0458,22.0458,22.0368,22.0458,105329.0
2016-04-26 13:35:00,24.6,24.61,24.59,24.61,102479.0,22.0458,22.0547,22.0368,22.0547,102479.0
2016-04-26 13:40:00,24.61,24.61,24.57,24.6,171126.0,22.0547,22.0547,22.0189,22.0458,171126.0
2016-04-26 13:45:00,24.6,24.6,24.59,24.6,61130.0,22.0458,22.0458,22.0368,22.0458,61130.0
2016-04-26 13:50:00,24.6,24.6,24.55,24.59,131548.0,22.0458,22.0458,22.001,22.0368,131548.0
2016-04-26 13:55:00,24.58,24.59,24.56,24.58,69010.0,22.0279,22.0368,22.0099,22.0279,69010.0
2016-04-26 14:00:00,24.58,24.61,24.58,24.61,66514.0,22.0279,22.0547,22.0279,22.0547,66514.0
2016-04-26 14:05:00,24.61,24.61,24.58,24.59,173632.0,22.0547,22.0547,22.0279,22.0368,173632.0
2016-04-26 14:10:00,24.59,24.65,24.58,24.65,136316.0,22.0368,22.0906,22.0279,22.0906,136316.0
2016-04-26 14:15:00,24.65,24.65,24.6,24.61,175008.0,22.0906,22.0906,22.0458,22.0547,175008.0
2016-04-26 14:20:00,24.61,24.65,24.61,24.62,104214.0,22.0547,22.0906,22.0547,22.0637,104214.0
2016-04-26 14:25:00,24.61,24.62,24.54,24.54,69096.0,22.0547,22.0637,21.992,21.992,69096.0
2016-04-26 14:30:00,24.54,24.59,24.53,24.59,132012.0,21.992,22.0368,21.9831,22.0368,132012.0
2016-04-26 14:35:00,24.59,24.59,24.52,24.55,418984.0,22.0368,22.0368,21.9741,22.001,418984.0
2016-04-26 14:40:00,24.54,24.57,24.53,24.56,112718.0,21.992,22.0189,21.9831,22.0099,112718.0
2016-04-26 14:45:00,24.56,24.56,24.54,24.56,222125.0,22.0099,22.0099,21.992,22.0099,222125.0
2016-04-26 14:50:00,24.56,24.56,24.52,24.53,146474.0,22.0099,22.0099,21.9741,21.9831,146474.0
2016-04-26 14:55:00,24.53,24.55,24.52,24.54,72886.0,21.9831,22.001,21.9741,21.992,72886.0
2016-04-26 15:00:00,24.53,24.59,24.53,24.57,405267.0,21.9831,22.0368,21.9831,22.0189,405267.0
2016-04-26 15:05:00,24.57,24.58,24.51,24.51,117716.0,22.0189,22.0279,21.9651,21.9651,117716.0
2016-04-26 15:10:00,24.51,24.55,24.49,24.52,171225.0,21.9651,22.001,21.9472,21.9741,171225.0
2016-04-26 15:15:00,24.51,24.54,24.49,24.53,102894.0,21.9651,21.992,21.9472,21.9831,102894.0
2016-04-26 15:20:00,24.53,24.55,24.51,24.52,204036.0,21.9831,22.001,21.9651,21.9741,204036.0
2016-04-26 15:25:00,24.52,24.58,24.52,24.57,106940.0,21.9741,22.0279,21.9741,22.0189,106940.0
2016-04-26 15:30:00,24.56,24.59,24.56,24.58,206828.0,22.0099,22.0368,22.0099,22.0279,206828.0
2016-04-26 15:35:00,24.58,24.58,24.55,24.58,201899.0,22.0279,22.0279,22.001,22.0279,201899.0
2016-04-26 15:40:00,24.58,24.62,24.57,24.6,596430.0,22.0279,22.0637,22.0189,22.0458,596430.0
2016-04-26 15:45:00,24.6,24.62,24.59,24.6,833599.0,22.0458,22.0637,22.0368,22.0458,833599.0
2016-04-26 15:50:00,24.6,24.6,24.5,24.52,595615.0,22.0458,22.0458,21.9562,21.9741,595615.0
2016-04-26 15:55:00,24.52,24.58,24.47,24.52,1061386.0,21.9741,22.0279,21.9293,21.9741,1061386.0
2016-04-27 09:30:00,25.33,25.84,25.29,25.77,995548.0,22.7,23.157,22.6641,23.0943,995548.0
2016-04-27 09:35:00,25.77,25.82,25.64,25.8,973406.0,23.0943,23.1391,22.9778,23.1212,973406.0
2016-04-27 09:40:00,25.81,25.97,25.78,25.96,562872.0,23.1301,23.2735,23.1033,23.2646,562872.0
2016-04-27 09:45:00,25.95,25.99,25.7,25.98,907582.0,23.2556,23.2915,23.0316,23.2825,907582.0
2016-04-27 09:50:00,25.97,26.03,25.78,25.85,644145.0,23.2735,23.3273,23.1033,23.166,644145.0
2016-04-27 09:55:00,25.85,26.0,25.82,25.92,292835.0,23.166,23.3004,23.1391,23.2287,292835.0
2016-04-27 10:00:00,25.92,26.09,25.91,26.05,579532.0,23.2287,23.3811,23.2198,23.3452,579532.0
2016-04-27 10:05:00,26.05,26.21,26.04,26.18,541072.0,23.3452,23.4886,23.3363,23.4617,541072.0
2016-04-27 10:10:00,26.18,26.21,26.0,26.01,499563.0,23.4617,23.4886,23.3004,23.3094,499563.0
2016-04-27 10:15:00,26.01,26.02,25.95,25.98,423414.0,23.3094,23.3183,23.2556,23.2825,423414.0
2016-04-27 10:20:00,25.98,25.99,25.82,25.83,495744.0,23.2825,23.2915,23.1391,23.1481,495744.0
2016-04-27 10:25:00,25.84,25.87,25.72,25.72,202428.0,23.157,23.1839,23.0495,23.0495,202428.0
2016-04-27 10:30:00,25.72,25.8,25.69,25.74,376337.0,23.0495,23.1212,23.0226,23.0674,376337.0
2016-04-27 10:35:00,25.74,25.77,25.66,25.66,419117.0,23.0674,23.0943,22.9957,22.9957,419117.0
2016-04-27 10:40:00,25.66,25.66,25.54,25.57,374190.0,22.9957,22.9957,22.8882,22.9151,374190.0
2016-04-27 10:45:00,25.57,25.58,25.51,25.57,305708.0,22.9151,22.924,22.8613,22.9151,305708.0
2016-04-27 10:50:00,25.57,25.66,25.56,25.61,377862.0,22.9151,22.9957,22.9061,22.9509,377862.0
2016-04-27 10:55:00,25.61,25.62,25.51,25.61,222763.0,22.9509,22.9599,22.8613,22.9509,222763.0
2016-04-27 11:00:00,25.61,25.69,25.54,25.69,269805.0,22.9509,23.0226,22.8882,23.0226,269805.0
2016-04-27 11:05:00,25.7,25.78,25.66,25.77,204005.0,23.0316,23.1033,22.9957,23.0943,204005.0
2016-04-27 11:10:00,25.77,25.78,25.61,25.62,263032.0,23.0943,23.1033,22.9509,22.9599,263032.0
2016-04-27 11:15:00,25.63,25.64,25.59,25.64,168082.0,22.9688,22.9778,22.933,22.9778,168082.0
2016-04-27 11:20:00,25.64,25.69,25.56,25.6,277035.0,22.9778,23.0226,22.9061,22.942,277035.0
2016-04-27 11:25:00,25.6,25.64,25.57,25.63,219680.0,22.942,22.9778,22.9151,22.9688,219680.0
2016-04-27 11:30:00,25.64,25.66,25.58,25.63,216231.0,22.9778,22.9957,22.924,22.9688,216231.0
2016-04-27 11:35:00,25.63,25.65,25.5,25.5,173513.0,22.9688,22.9868,22.8523,22.8523,173513.0
2016-04-27 11:40:00,25.5,25.5,25.45,25.46,304677.0,22.8523,22.8523,22.8075,22.8165,304677.0
2016-04-27 11:45:00,25.46,25.5,25.42,25.43,166539.0,22.8165,22.8523,22.7806,22.7896,166539.0
2016-04-27 11:50:00,25.43,25.51,25.4,25.41,169317.0,22.7896,22.8613,22.7627,22.7717,169317.0
2016-04-27 11:55:00,25.41,25.47,25.4,25.44,115443.0,22.7717,22.8255,22.7627,22.7986,115443.0
2016-04-27 12:00:00,25.44,25.44,25.33,25.34,330750.0,22.7986,22.7986,22.7,22.7089,330750.0
2016-04-27 12:05:00,25.34,25.37,25.31,25.33,488264.0,22.7089,22.7358,22.6821,22.7,488264.0
2016-04-27 12:10:00,25.32,25.33,25.25,25.27,488455.0,22.691,22.7,22.6283,22.6462,488455.0
2016-04-27 12:15:00,25.27,25.32,25.25,25.29,398438.0,22.6462,22.691,22.6283,22.6641,398438.0
2016-04-27 12:20:00,25.29,25.36,25.26,25.35,199910.0,22.6641,22.7269,22.6373,22.7179,199910.0
2016-04-27 12:25:00,25.35,25.36,25.29,25.32,177579.0,22.7179,22.7269,22.6641,22.691,177579.0
2016-04-27 12:30:00,25.32,25.33,25.27,25.27,208022.0,22.691,22.7,22.6462,22.6462,208022.0
2016-04-27 12:35:00,25.27,25.35,25.27,25.32,175707.0,22.6462,22.7179,22.6462,22.691,175707.0
2016-04-27 12:40:00,25.31,25.32,25.27,25.32,100035.0,22.6821,22.691,22.6462,22.691,100035.0
2016-04-27 12:45:00,25.32,25.32,25.27,25.3,193682.0,22.691,22.691,22.6462,22.6731,193682.0
2016-04-27 12:50:00,25.3,25.34,25.27,25.3,189128.0,22.6731,22.7089,22.6462,22.6731,189128.0
2016-04-27 12:55:00,25.3,25.33,25.29,25.32,104378.0,22.6731,22.7,22.6641,22.691,104378.0
2016-04-27 13:00:00,25.32,25.34,25.3,25.34,74185.0,22.691,22.7089,22.6731,22.7089,74185.0
2016-04-27 13:05:00,25.33,25.37,25.29,25.33,147361.0,22.7,22.7358,22.6641,22.7,147361.0
2016-04-27 13:10:00,25.32,25.33,25.3,25.33,81322.0,22.691,22.7,22.6731,22.7,81322.0
2016-04-27 13:15:00,25.33,25.35,25.29,25.29,813213.0,22.7,22.7179,22.6641,22.6641,813213.0
2016-04-27 13:20:00,25.29,25.3,25.24,25.27,133509.0,22.6641,22.6731,22.6193,22.6462,133509.0
2016-04-27 13:25:00,25.27,25.29,25.25,25.27,84925.0,22.6462,22.6641,22.6283,22.6462,84925.0
2016-04-27 13:30:00,25.27,25.29,25.26,25.28,110320.0,22.6462,22.6641,22.6373,22.6552,110320.0
2016-04-27 13:35:00,25.28,25.29,25.28,25.28,72622.0,22.6552,22.6641,22.6552,22.6552,72622.0
2016-04-27 13:40:00,25.29,25.29,25.21,25.21,130408.0,22.6641,22.6641,22.5924,22.5924,130408.0
2016-04-27 13:45:00,25.22,25.28,25.21,25.26,222268.0,22.6014,22.6552,22.5924,22.6373,222268.0
2016-04-27 13:50:00,25.26,25.28,25.24,25.24,136561.0,22.6373,22.6552,22.6193,22.6193,136561.0
2016-04-27 13:55:00,25.24,25.29,25.23,25.27,136904.0,22.6193,22.6641,22.6104,22.6462,136904.0
2016-04-27 14:00:00,25.26,25.27,25.22,25.24,165417.0,22.6373,22.6462,22.6014,22.6193,165417.0
2016-04-27 14:05:00,25.23,25.32,25.22,25.32,167364.0,22.6104,22.691,22.6014,22.691,167364.0
2016-04-27 14:10:00,25.32,25.34,25.24,25.27,222531.0,22.691,22.7089,22.6193,22.6462,222531.0
2016-04-27 14:15:00,25.27,25.3,25.24,25.3,177942.0,22.6462,22.6731,22.6193,22.6731,177942.0
2016-04-27 14:20:00,25.3,25.31,25.25,25.25,126779.0,22.6731,22.6821,22.6283,22.6283,126779.0
2016-04-27 14:25:00,25.25,25.3,25.24,25.29,132150.0,22.6283,22.6731,22.6193,22.6641,132150.0
2016-04-27 14:30:00,25.28,25.3,25.24,25.24,114511.0,22.6552,22.6731,22.6193,22.6193,114511.0
2016-04-27 14:35:00,25.24,25.3,25.23,25.26,149333.0,22.6193,22.6731,22.6104,22.6373,149333.0
2016-04-27 14:40:00,25.26,25.28,25.22,25.23,162428.0,22.6373,22.6552,22.6014,22.6104,162428.0
2016-04-27 14:45:00,25.23,25.25,25.19,25.22,322435.0,22.6104,22.6283,22.5745,22.6014,322435.0
2016-04-27 14:50:00,25.22,25.27,25.2,25.26,175777.0,22.6014,22.6462,22.5835,22.6373,175777.0
2016-04-27 14:55:00,25.26,25.29,25.23,25.28,186152.0,22.6373,22.6641,22.6104,22.6552,186152.0
2016-04-27 15:00:00,25.28,25.3,25.24,25.27,321298.0,22.6552,22.6731,22.6193,22.6462,321298.0
2016-04-27 15:05:00,25.27,25.33,25.25,25.26,1144084.0,22.6462,22.7,22.6283,22.6373,1144084.0
2016-04-27 15:10:00,25.26,25.29,25.25,25.27,247680.0,22.6373,22.6641,22.6283,22.6462,247680.0
2016-04-27 15:15:00,25.26,25.27,25.26,25.27,202046.0,22.6373,22.6462,22.6373,22.6462,202046.0
2016-04-27 15:20:00,25.26,25.31,25.24,25.25,490160.0,22.6373,22.6821,22.6193,22.6283,490160.0
2016-04-27 15:25:00,25.25,25.26,25.21,25.24,277117.0,22.6283,22.6373,22.5924,22.6193,277117.0
2016-04-27 15:30:00,25.25,25.26,25.21,25.22,647525.0,22.6283,22.6373,22.5924,22.6014,647525.0
2016-04-27 15:35:00,25.22,25.26,25.22,25.26,399252.0,22.6014,22.6373,22.6014,22.6373,399252.0
2016-04-27 15:40:00,25.26,25.28,25.22,25.25,690375.0,22.6373,22.6552,22.6014,22.6283,690375.0
2016-04-27 15:45:00,25.26,25.28,25.24,25.24,1155608.0,22.6373,22.6552,22.6193,22.6193,1155608.0
2016-04-27 15:50:00,25.25,25.25,25.21,25.24,848085.0,22.6283,22.6283,22.5924,22.6193,848085.0
2016-04-27 15:55:00,25.24,25.28,25.2,25.27,1371875.0,22.6193,22.6552,22.5835,22.6462,1371875.0
2016-04-28 09:30:00,25.09,25.14,25.0,25.07,220766.0,22.4849,22.5297,22.4043,22.467,220766.0
2016-04-28 09:35:00,25.09,25.19,25.02,25.16,226518.0,22.4849,22.5745,22.4222,22.5476,226518.0
2016-04-28 09:40:00,25.16,25.22,25.11,25.19,170307.0,22.5476,22.6014,22.5028,22.5745,170307.0
2016-04-28 09:45:00,25.2,25.31,25.19,25.24,151742.0,22.5835,22.6821,22.5745,22.6193,151742.0
2016-04-28 09:50:00,25.23,25.26,25.12,25.12,51064.0,22.6104,22.6373,22.5118,22.5118,51064.0
2016-04-28 09:55:00,25.12,25.2,25.12,25.18,46748.0,22.5118,22.5835,22.5118,22.5656,46748.0
2016-04-28 10:00:00,25.18,25.26,25.18,25.25,128170.0,22.5656,22.6373,22.5656,22.6283,128170.0
2016-04-28 10:05:00,25.25,25.26,25.21,25.26,231709.0,22.6283,22.6373,22.5924,22.6373,231709.0
2016-04-28 10:10:00,25.25,25.31,25.24,25.29,340070.0,22.6283,22.6821,22.6193,22.6641,340070.0
2016-04-28 10:15:00,25.29,25.3,25.24,25.26,138081.0,22.6641,22.6731,22.6193,22.6373,138081.0
2016-04-28 10:20:00,25.26,25.34,25.25,25.31,186490.0,22.6373,22.7089,22.6283,22.6821,186490.0
2016-04-28 10:25:00,25.32,25.33,25.29,25.3,123208.0,22.691,22.7,22.6641,22.6731,123208.0
2016-04-28 10:30:00,25.3,25.32,25.26,25.26,86235.0,22.6731,22.691,22.6373,22.6373,86235.0
2016-04-28 10:35:00,25.26,25.3,25.24,25.27,228808.0,22.6373,22.6731,22.6193,22.6462,228808.0
2016-04-28 10:40:00,25.27,25.3,25.26,25.27,50703.0,22.6462,22.6731,22.6373,22.6462,50703.0
2016-04-28 10:45:00,25.27,25.32,25.26,25.3,66896.0,22.6462,22.691,22.6373,22.6731,66896.0
2016-04-28 10:50:00,25.29,25.29,25.27,25.28,77473.0,22.6641,22.6641,22.6462,22.6552,77473.0
2016-04-28 10:55:00,25.28,25.32,25.27,25.28,71065.0,22.6552,22.691,22.6462,22.6552,71065.0
2016-04-28 11:00:00,25.28,25.32,25.27,25.28,238628.0,22.6552,22.691,22.6462,22.6552,238628.0
2016-04-28 11:05:00,25.28,25.28,25.2,25.22,86398.0,22.6552,22.6552,22.5835,22.6014,86398.0
2016-04-28 11:10:00,25.23,25.24,25.21,25.21,45921.0,22.6104,22.6193,22.5924,22.5924,45921.0
2016-04-28 11:15:00,25.21,25.23,25.21,25.21,56073.0,22.5924,22.6104,22.5924,22.5924,56073.0
2016-04-28 11:20:00,25.21,25.23,25.2,25.23,29764.0,22.5924,22.6104,22.5835,22.6104,29764.0
2016-04-28 11:25:00,25.22,25.25,25.21,25.21,44966.0,22.6014,22.6283,22.5924,22.5924,44966.0
2016-04-28 11:30:00,25.22,25.26,25.21,25.24,58169.0,22.6014,22.6373,22.5924,22.6193,58169.0
2016-04-28 11:35:00,25.24,25.25,25.23,25.25,66193.0,22.6193,22.6283,22.6104,22.6283,66193.0
2016-04-28 11:40:00,25.24,25.25,25.21,25.23,73180.0,22.6193,22.6283,22.5924,22.6104,73180.0
2016-04-28 11:45:00,25.24,25.24,25.17,25.17,73372.0,22.6193,22.6193,22.5566,22.5566,73372.0
2016-04-28 11:50:00,25.17,25.21,25.16,25.17,87317.0,22.5566,22.5924,22.5476,22.5566,87317.0
2016-04-28 11:55:00,25.17,25.19,25.16,25.16,34184.0,22.5566,22.5745,22.5476,22.5476,34184.0
2016-04-28 12:00:00,25.17,25.17,25.13,25.13,80662.0,22.5566,22.5566,22.5208,22.5208,80662.0
2016-04-28 12:05:00,25.14,25.16,25.13,25.16,132068.0,22.5297,22.5476,22.5208,22.5476,132068.0
2016-04-28 12:10:00,25.16,25.16,25.09,25.1,75481.0,22.5476,22.5476,22.4849,22.4939,75481.0
2016-04-28 12:15:00,25.1,25.12,25.08,25.11,75594.0,22.4939,22.5118,22.4759,22.5028,75594.0
2016-04-28 12:20:00,25.11,25.11,25.06,25.08,66209.0,22.5028,22.5028,22.458,22.4759,66209.0
2016-04-28 12:25:00,25.08,25.09,25.04,25.06,90028.0,22.4759,22.4849,22.4401,22.458,90028.0
2016-04-28 12:30:00,25.06,25.07,25.04,25.05,75320.0,22.458,22.467,22.4401,22.4491,75320.0
2016-04-28 12:35:00,25.05,25.06,25.0,25.01,122888.0,22.4491,22.458,22.4043,22.4132,122888.0
2016-04-28 12:40:00,25.02,25.03,25.0,25.03,74697.0,22.4222,22.4311,22.4043,22.4311,74697.0
2016-04-28 12:45:00,25.02,25.03,25.02,25.03,21399.0,22.4222,22.4311,22.4222,22.4311,21399.0
2016-04-28 12:50:00,25.03,25.03,24.99,25.03,102709.0,22.4311,22.4311,22.3953,22.4311,102709.0
2016-04-28 12:55:00,25.03,25.05,25.02,25.03,104185.0,22.4311,22.4491,22.4222,22.4311,104185.0
2016-04-28 13:00:00,25.03,25.03,24.97,24.98,116008.0,22.4311,22.4311,22.3774,22.3863,116008.0
2016-04-28 13:05:00,24.98,25.01,24.95,24.98,99823.0,22.3863,22.4132,22.3594,22.3863,99823.0
2016-04-28 13:10:00,24.98,25.0,24.97,24.99,109152.0,22.3863,22.4043,22.3774,22.3953,109152.0
2016-04-28 13:15:00,24.98,24.99,24.96,24.98,129061.0,22.3863,22.3953,22.3684,22.3863,129061.0
2016-04-28 13:20:00,24.97,24.99,24.95,24.97,189541.0,22.3774,22.3953,22.3594,22.3774,189541.0
2016-04-28 13:25:00,24.98,25.0,24.95,24.98,170879.0,22.3863,22.4043,22.3594,22.3863,170879.0
2016-04-28 13:30:00,24.98,25.04,24.98,25.03,113872.0,22.3863,22.4401,22.3863,22.4311,113872.0
2016-04-28 13:35:00,25.02,25.03,25.0,25.01,57040.0,22.4222,22.4311,22.4043,22.4132,57040.0
2016-04-28 13:40:00,25.01,25.01,24.97,24.98,119573.0,22.4132,22.4132,22.3774,22.3863,119573.0
2016-04-28 13:45:00,24.98,24.99,24.93,24.94,153501.0,22.3863,22.3953,22.3415,22.3505,153501.0
2016-04-28 13:50:00,24.95,25.0,24.94,24.95,78613.0,22.3594,22.4043,22.3505,22.3594,78613.0
2016-04-28 13:55:00,24.96,24.96,24.89,24.92,146793.0,22.3684,22.3684,22.3057,22.3326,146793.0
2016-04-28 14:00:00,24.92,24.95,24.9,24.92,139812.0,22.3326,22.3594,22.3146,22.3326,139812.0
2016-04-28 14:05:00,24.92,24.97,24.9,24.96,227277.0,22.3326,22.3774,22.3146,22.3684,227277.0
2016-04-28 14:10:00,24.96,24.96,24.91,24.91,81485.0,22.3684,22.3684,22.3236,22.3236,81485.0
2016-04-28 14:15:00,24.92,24.93,24.91,24.91,56286.0,22.3326,22.3415,22.3236,22.3236,56286.0
2016-04-28 14:20:00,24.91,24.94,24.88,24.94,206382.0,22.3236,22.3505,22.2967,22.3505,206382.0
2016-04-28 14:25:00,24.94,24.97,24.93,24.96,120861.0,22.3505,22.3774,22.3415,22.3684,120861.0
2016-04-28 14:30:00,24.95,24.96,24.93,24.94,122133.0,22.3594,22.3684,22.3415,22.3505,122133.0
2016-04-28 14:35:00,24.94,24.94,24.88,24.89,180116.0,22.3505,22.3505,22.2967,22.3057,180116.0
2016-04-28 14:40:00,24.89,24.91,24.85,24.86,85315.0,22.3057,22.3236,22.2698,22.2788,85315.0
2016-04-28 14:45:00,24.86,24.86,24.81,24.85,99468.0,22.2788,22.2788,22.234,22.2698,99468.0
2016-04-28 14:50:00,24.85,24.85,24.78,24.8,163502.0,22.2698,22.2698,22.2071,22.225,163502.0
2016-04-28 14:55:00,24.8,24.81,24.76,24.8,212613.0,22.225,22.234,22.1892,22.225,212613.0
2016-04-28 15:00:00,24.8,24.85,24.8,24.82,142892.0,22.225,22.2698,22.225,22.2429,142892.0
2016-04-28 15:05:00,24.82,24.84,24.78,24.79,127371.0,22.2429,22.2609,22.2071,22.2161,127371.0
2016-04-28 15:10:00,24.79,24.79,24.74,24.76,185655.0,22.2161,22.2161,22.1712,22.1892,185655.0
2016-04-28 15:15:00,24.75,24.77,24.7,24.76,228777.0,22.1802,22.1981,22.1354,22.1892,228777.0
2016-04-28 15:20:00,24.75,24.77,24.71,24.73,218754.0,22.1802,22.1981,22.1444,22.1623,218754.0
2016-04-28 15:25:00,24.73,24.73,24.63,24.65,357559.0,22.1623,22.1623,22.0727,22.0906,357559.0
2016-04-28 15:30:00,24.65,24.7,24.65,24.68,247667.0,22.0906,22.1354,22.0906,22.1175,247667.0
2016-04-28 15:35:00,24.68,24.72,24.67,24.7,190251.0,22.1175,22.1533,22.1085,22.1354,190251.0
2016-04-28 15:40:00,24.7,24.72,24.64,24.65,310281.0,22.1354,22.1533,22.0816,22.0906,310281.0
2016-04-28 15:45:00,24.65,24.68,24.6,24.6,354252.0,22.0906,22.1175,22.0458,22.0458,354252.0
2016-04-28 15:50:00,24.6,24.63,24.56,24.59,363874.0,22.0458,22.0727,22.0099,22.0368,363874.0
2016-04-28 15:55:00,24.59,24.63,24.55,24.62,702424.0,22.0368,22.0727,22.001,22.0637,702424.0
2016-04-29 09:30:00,24.37,24.53,24.12,24.52,701167.0,21.8397,21.9831,21.6156,21.9741,701167.0
2016-04-29 09:35:00,24.52,24.58,24.46,24.52,188218.0,21.9741,22.0279,21.9203,21.9741,188218.0
2016-04-29 09:40:00,24.51,24.51,24.22,24.26,678993.0,21.9651,21.9651,21.7052,21.7411,678993.0
2016-04-29 09:45:00,24.26,24.36,24.07,24.3,797272.0,21.7411,21.8307,21.5708,21.7769,797272.0
2016-04-29 09:50:00,24.3,24.31,24.17,24.31,191201.0,21.7769,21.7859,21.6604,21.7859,191201.0
2016-04-29 09:55:00,24.3,24.37,24.19,24.25,333768.0,21.7769,21.8397,21.6784,21.7321,333768.0
2016-04-29 10:00:00,24.25,24.38,24.18,24.35,223570.0,21.7321,21.8486,21.6694,21.8217,223570.0
2016-04-29 10:05:00,24.35,24.38,24.27,24.37,304597.0,21.8217,21.8486,21.75,21.8397,304597.0
2016-04-29 10:10:00,24.37,24.47,24.32,24.36,180075.0,21.8397,21.9293,21.7949,21.8307,180075.0
2016-04-29 10:15:00,24.37,24.38,24.26,24.28,177690.0,21.8397,21.8486,21.7411,21.759,177690.0
2016-04-29 10:20:00,24.28,24.28,24.17,24.22,214104.0,21.759,21.759,21.6604,21.7052,214104.0
2016-04-29 10:25:00,24.22,24.25,24.16,24.24,198611.0,21.7052,21.7321,21.6515,21.7232,198611.0
2016-04-29 10:30:00,24.24,24.3,24.2,24.28,171043.0,21.7232,21.7769,21.6873,21.759,171043.0
2016-04-29 10:35:00,24.29,24.35,24.27,24.3,228301.0,21.768,21.8217,21.75,21.7769,228301.0
2016-04-29 10:40:00,24.3,24.31,24.23,24.27,210126.0,21.7769,21.7859,21.7142,21.75,210126.0
2016-04-29 10:45:00,24.26,24.27,24.14,24.16,180776.0,21.7411,21.75,21.6335,21.6515,180776.0
2016-04-29 10:50:00,24.16,24.17,24.12,24.14,145488.0,21.6515,21.6604,21.6156,21.6335,145488.0
2016-04-29 10:55:00,24.15,24.26,24.13,24.25,143836.0,21.6425,21.7411,21.6246,21.7321,143836.0
2016-04-29 11:00:00,24.24,24.24,24.15,24.19,217873.0,21.7232,21.7232,21.6425,21.6784,217873.0
2016-04-29 11:05:00,24.19,24.24,24.16,24.24,210504.0,21.6784,21.7232,21.6515,21.7232,210504.0
2016-04-29 11:10:00,24.23,24.25,24.16,24.21,127689.0,21.7142,21.7321,21.6515,21.6963,127689.0
2016-04-29 11:15:00,24.22,24.22,24.13,24.14,131653.0,21.7052,21.7052,21.6246,21.6335,131653.0
2016-04-29 11:20:00,24.13,24.15,24.09,24.12,120666.0,21.6246,21.6425,21.5887,21.6156,120666.0
2016-04-29 11:25:00,24.13,24.15,24.07,24.08,159731.0,21.6246,21.6425,21.5708,21.5798,159731.0
2016-04-29 11:30:00,24.09,24.12,24.05,24.07,148894.0,21.5887,21.6156,21.5529,21.5708,148894.0
2016-04-29 11:35:00,24.06,24.15,24.06,24.15,207444.0,21.5619,21.6425,21.5619,21.6425,207444.0
2016-04-29 11:40:00,24.14,24.15,24.1,24.11,97981.0,21.6335,21.6425,21.5977,21.6067,97981.0
2016-04-29 11:45:00,24.11,24.15,24.06,24.14,115066.0,21.6067,21.6425,21.5619,21.6335,115066.0
2016-04-29 11:50:00,24.13,24.17,24.12,24.16,72833.0,21.6246,21.6604,21.6156,21.6515,72833.0
2016-04-29 11:55:00,24.16,24.16,24.12,24.14,92100.0,21.6515,21.6515,21.6156,21.6335,92100.0
2016-04-29 12:00:00,24.14,24.17,24.11,24.14,105100.0,21.6335,21.6604,21.6067,21.6335,105100.0
2016-04-29 12:05:00,24.13,24.16,24.1,24.12,65812.0,21.6246,21.6515,21.5977,21.6156,65812.0
2016-04-29 12:10:00,24.11,24.13,24.08,24.08,65012.0,21.6067,21.6246,21.5798,21.5798,65012.0
2016-04-29 12:15:00,24.08,24.18,24.08,24.18,122214.0,21.5798,21.6694,21.5798,21.6694,122214.0
2016-04-29 12:20:00,24.19,24.19,24.12,24.13,58938.0,21.6784,21.6784,21.6156,21.6246,58938.0
2016-04-29 12:25:00,24.13,24.17,24.11,24.12,103534.0,21.6246,21.6604,21.6067,21.6156,103534.0
2016-04-29 12:30:00,24.13,24.2,24.12,24.19,125221.0,21.6246,21.6873,21.6156,21.6784,125221.0
2016-04-29 12:35:00,24.19,24.21,24.14,24.2,85036.0,21.6784,21.6963,21.6335,21.6873,85036.0
2016-04-29 12:40:00,24.19,24.2,24.13,24.15,70632.0,21.6784,21.6873,21.6246,21.6425,70632.0
2016-04-29 12:45:00,24.14,24.16,24.12,24.14,109953.0,21.6335,21.6515,21.6156,21.6335,109953.0
2016-04-29 12:50:00,24.14,24.19,24.13,24.17,133492.0,21.6335,21.6784,21.6246,21.6604,133492.0
2016-04-29 12:55:00,24.17,24.18,24.13,24.16,137046.0,21.6604,21.6694,21.6246,21.6515,137046.0
2016-04-29 13:00:00,24.16,24.17,24.15,24.17,40223.0,21.6515,21.6604,21.6425,21.6604,40223.0
2016-04-29 13:05:00,24.16,24.23,24.15,24.21,81383.0,21.6515,21.7142,21.6425,21.6963,81383.0
2016-04-29 13:10:00,24.21,24.28,24.19,24.27,290428.0,21.6963,21.759,21.6784,21.75,290428.0
2016-04-29 13:15:00,24.26,24.3,24.24,24.28,103462.0,21.7411,21.7769,21.7232,21.759,103462.0
2016-04-29 13:20:00,24.28,24.31,24.25,24.3,110200.0,21.759,21.7859,21.7321,21.7769,110200.0
2016-04-29 13:25:00,24.3,24.31,24.23,24.26,124095.0,21.7769,21.7859,21.7142,21.7411,124095.0
2016-04-29 13:30:00,24.26,24.28,24.2,24.25,81024.0,21.7411,21.759,21.6873,21.7321,81024.0
2016-04-29 13:35:00,24.26,24.27,24.2,24.23,76305.0,21.7411,21.75,21.6873,21.7142,76305.0
2016-04-29 13:40:00,24.23,24.24,24.19,24.21,106488.0,21.7142,21.7232,21.6784,21.6963,106488.0
2016-04-29 13:45:00,24.21,24.24,24.19,24.23,89604.0,21.6963,21.7232,21.6784,21.7142,89604.0
2016-04-29 13:50:00,24.23,24.23,24.2,24.21,88926.0,21.7142,21.7142,21.6873,21.6963,88926.0
2016-04-29 13:55:00,24.2,24.21,24.16,24.2,260162.0,21.6873,21.6963,21.6515,21.6873,260162.0
2016-04-29 14:00:00,24.19,24.22,24.18,24.21,79857.0,21.6784,21.7052,21.6694,21.6963,79857.0
2016-04-29 14:05:00,24.22,24.22,24.18,24.2,90287.0,21.7052,21.7052,21.6694,21.6873,90287.0
2016-04-29 14:10:00,24.21,24.22,24.18,24.22,111484.0,21.6963,21.7052,21.6694,21.7052,111484.0
2016-04-29 14:15:00,24.21,24.22,24.17,24.2,131546.0,21.6963,21.7052,21.6604,21.6873,131546.0
2016-04-29 14:20:00,24.2,24.22,24.18,24.19,106021.0,21.6873,21.7052,21.6694,21.6784,106021.0
2016-04-29 14:25:00,24.18,24.23,24.17,24.21,107958.0,21.6694,21.7142,21.6604,21.6963,107958.0
2016-04-29 14:30:00,24.21,24.21,24.17,24.21,83125.0,21.6963,21.6963,21.6604,21.6963,83125.0
2016-04-29 14:35:00,24.2,24.21,24.17,24.18,95684.0,21.6873,21.6963,21.6604,21.6694,95684.0
2016-04-29 14:40:00,24.18,24.2,24.16,24.19,135380.0,21.6694,21.6873,21.6515,21.6784,135380.0
2016-04-29 14:45:00,24.19,24.24,24.19,24.23,56568.0,21.6784,21.7232,21.6784,21.7142,56568.0
2016-04-29 14:50:00,24.23,24.23,24.19,24.21,71895.0,21.7142,21.7142,21.6784,21.6963,71895.0
2016-04-29 14:55:00,24.21,24.22,24.18,24.21,130321.0,21.6963,21.7052,21.6694,21.6963,130321.0
2016-04-29 15:00:00,24.2,24.24,24.19,24.22,101366.0,21.6873,21.7232,21.6784,21.7052,101366.0
2016-04-29 15:05:00,24.22,24.26,24.21,24.24,133315.0,21.7052,21.7411,21.6963,21.7232,133315.0
2016-04-29 15:10:00,24.24,24.26,24.23,24.25,168560.0,21.7232,21.7411,21.7142,21.7321,168560.0
2016-04-29 15:15:00,24.26,24.27,24.24,24.26,240858.0,21.7411,21.75,21.7232,21.7411,240858.0
2016-04-29 15:20:00,24.26,24.28,24.24,24.26,247469.0,21.7411,21.759,21.7232,21.7411,247469.0
2016-04-29 15:25:00,24.26,24.27,24.24,24.27,302909.0,21.7411,21.75,21.7232,21.75,302909.0
2016-04-29 15:30:00,24.27,24.36,24.25,24.35,853899.0,21.75,21.8307,21.7321,21.8217,853899.0
2016-04-29 15:35:00,24.35,24.36,24.32,24.34,151475.0,21.8217,21.8307,21.7949,21.8128,151475.0
2016-04-29 15:40:00,24.34,24.37,24.33,24.37,226348.0,21.8128,21.8397,21.8038,21.8397,226348.0
2016-04-29 15:45:00,24.37,24.41,24.34,24.34,319659.0,21.8397,21.8755,21.8128,21.8128,319659.0
2016-04-29 15:50:00,24.34,24.39,24.34,24.39,531219.0,21.8128,21.8576,21.8128,21.8576,531219.0
2016-04-29 15:55:00,24.39,24.43,24.38,24.43,1379713.0,21.8576,21.8934,21.8486,21.8934,1379713.0
2016-05-02 09:30:00,24.18,24.36,24.06,24.19,621101.0,21.6694,21.8307,21.5619,21.6784,621101.0
2016-05-02 09:35:00,24.19,24.19,24.14,24.17,197570.0,21.6784,21.6784,21.6335,21.6604,197570.0
2016-05-02 09:40:00,24.17,24.24,24.17,24.23,197477.0,21.6604,21.7232,21.6604,21.7142,197477.0
2016-05-02 09:45:00,24.23,24.28,24.23,24.24,123531.0,21.7142,21.759,21.7142,21.7232,123531.0
2016-05-02 09:50:00,24.24,24.26,24.2,24.24,219890.0,21.7232,21.7411,21.6873,21.7232,219890.0
2016-05-02 09:55:00,24.23,24.27,24.18,24.25,140173.0,21.7142,21.75,21.6694,21.7321,140173.0
2016-05-02 10:00:00,24.24,24.28,24.23,24.26,124700.0,21.7232,21.759,21.7142,21.7411,124700.0
2016-05-02 10:05:00,24.26,24.33,24.25,24.32,217683.0,21.7411,21.8038,21.7321,21.7949,217683.0
2016-05-02 10:10:00,24.32,24.35,24.31,24.33,118109.0,21.7949,21.8217,21.7859,21.8038,118109.0
2016-05-02 10:15:00,24.34,24.39,24.32,24.34,176253.0,21.8128,21.8576,21.7949,21.8128,176253.0
2016-05-02 10:20:00,24.33,24.36,24.31,24.33,127129.0,21.8038,21.8307,21.7859,21.8038,127129.0
2016-05-02 10:25:00,24.33,24.33,24.26,24.27,112994.0,21.8038,21.8038,21.7411,21.75,112994.0
2016-05-02 10:30:00,24.27,24.32,24.26,24.31,108483.0,21.75,21.7949,21.7411,21.7859,108483.0
2016-05-02 10:35:00,24.3,24.31,24.26,24.29,229579.0,21.7769,21.7859,21.7411,21.768,229579.0
2016-05-02 10:40:00,24.29,24.33,24.27,24.27,195195.0,21.768,21.8038,21.75,21.75,195195.0
2016-05-02 10:45:00,24.27,24.36,24.27,24.33,356100.0,21.75,21.8307,21.75,21.8038,356100.0
2016-05-02 10:50:00,24.33,24.33,24.25,24.26,100258.0,21.8038,21.8038,21.7321,21.7411,100258.0
2016-05-02 10:55:00,24.26,24.28,24.23,24.27,172653.0,21.7411,21.759,21.7142,21.75,172653.0
2016-05-02 11:00:00,24.27,24.3,24.27,24.3,71408.0,21.75,21.7769,21.75,21.7769,71408.0
2016-05-02 11:05:00,24.29,24.32,24.26,24.29,78983.0,21.768,21.7949,21.7411,21.768,78983.0
2016-05-02 11:10:00,24.29,24.32,24.28,24.29,84279.0,21.768,21.7949,21.759,21.768,84279.0
2016-05-02 11:15:00,24.29,24.34,24.28,24.34,247346.0,21.768,21.8128,21.759,21.8128,247346.0
2016-05-02 11:20:00,24.33,24.36,24.32,24.36,73335.0,21.8038,21.8307,21.7949,21.8307,73335.0
2016-05-02 11:25:00,24.36,24.36,24.31,24.34,126761.0,21.8307,21.8307,21.7859,21.8128,126761.0
2016-05-02 11:30:00,24.34,24.35,24.28,24.29,109492.0,21.8128,21.8217,21.759,21.768,109492.0
2016-05-02 11:35:00,24.28,24.38,24.28,24.38,74814.0,21.759,21.8486,21.759,21.8486,74814.0
2016-05-02 11:40:00,24.38,24.38,24.34,24.36,68992.0,21.8486,21.8486,21.8128,21.8307,68992.0
2016-05-02 11:45:00,24.36,24.37,24.33,24.33,76942.0,21.8307,21.8397,21.8038,21.8038,76942.0
2016-05-02 11:50:00,24.33,24.34,24.27,24.32,119541.0,21.8038,21.8128,21.75,21.7949,119541.0
2016-05-02 11:55:00,24.32,24.33,24.28,24.29,75060.0,21.7949,21.8038,21.759,21.768,75060.0
2016-05-02 12:00:00,24.28,24.3,24.26,24.29,96266.0,21.759,21.7769,21.7411,21.768,96266.0
2016-05-02 12:05:00,24.29,24.3,24.26,24.28,57090.0,21.768,21.7769,21.7411,21.759,57090.0
2016-05-02 12:10:00,24.28,24.29,24.26,24.27,97744.0,21.759,21.768,21.7411,21.75,97744.0
2016-05-02 12:15:00,24.27,24.33,24.27,24.32,189374.0,21.75,21.8038,21.75,21.7949,189374.0
2016-05-02 12:20:00,24.32,24.36,24.32,24.35,70441.0,21.7949,21.8307,21.7949,21.8217,70441.0
2016-05-02 12:25:00,24.35,24.37,24.33,24.34,66494.0,21.8217,21.8397,21.8038,21.8128,66494.0
2016-05-02 12:30:00,24.34,24.35,24.32,24.32,98757.0,21.8128,21.8217,21.7949,21.7949,98757.0
2016-05-02 12:35:00,24.32,24.36,24.32,24.35,114097.0,21.7949,21.8307,21.7949,21.8217,114097.0
2016-05-02 12:40:00,24.36,24.37,24.33,24.35,75626.0,21.8307,21.8397,21.8038,21.8217,75626.0
2016-05-02 12:45:00,24.35,24.37,24.34,24.35,59455.0,21.8217,21.8397,21.8128,21.8217,59455.0
2016-05-02 12:50:00,24.34,24.35,24.33,24.34,54160.0,21.8128,21.8217,21.8038,21.8128,54160.0
2016-05-02 12:55:00,24.34,24.35,24.33,24.33,79586.0,21.8128,21.8217,21.8038,21.8038,79586.0
2016-05-02 13:00:00,24.33,24.34,24.29,24.3,107595.0,21.8038,21.8128,21.768,21.7769,107595.0
2016-05-02 13:05:00,24.3,24.31,24.28,24.28,37918.0,21.7769,21.7859,21.759,21.759,37918.0
2016-05-02 13:10:00,24.28,24.33,24.28,24.33,69772.0,21.759,21.8038,21.759,21.8038,69772.0
2016-05-02 13:15:00,24.33,24.34,24.31,24.32,52777.0,21.8038,21.8128,21.7859,21.7949,52777.0
2016-05-02 13:20:00,24.31,24.33,24.31,24.32,91466.0,21.7859,21.8038,21.7859,21.7949,91466.0
2016-05-02 13:25:00,24.31,24.33,24.3,24.31,60296.0,21.7859,21.8038,21.7769,21.7859,60296.0
2016-05-02 13:30:00,24.31,24.33,24.3,24.3,68253.0,21.7859,21.8038,21.7769,21.7769,68253.0
2016-05-02 13:35:00,24.3,24.31,24.29,24.29,27181.0,21.7769,21.7859,21.768,21.768,27181.0
2016-05-02 13:40:00,24.29,24.3,24.28,24.28,49833.0,21.768,21.7769,21.759,21.759,49833.0
2016-05-02 13:45:00,24.29,24.31,24.26,24.31,73293.0,21.768,21.7859,21.7411,21.7859,73293.0
2016-05-02 13:50:00,24.3,24.31,24.3,24.3,17433.0,21.7769,21.7859,21.7769,21.7769,17433.0
2016-05-02 13:55:00,24.3,24.3,24.27,24.29,59146.0,21.7769,21.7769,21.75,21.768,59146.0
2016-05-02 14:00:00,24.28,24.3,24.27,24.29,99106.0,21.759,21.7769,21.75,21.768,99106.0
2016-05-02 14:05:00,24.29,24.31,24.29,24.29,41655.0,21.768,21.7859,21.768,21.768,41655.0
2016-05-02 14:10:00,24.29,24.33,24.29,24.31,87027.0,21.768,21.8038,21.768,21.7859,87027.0
2016-05-02 14:15:00,24.32,24.34,24.31,24.32,138572.0,21.7949,21.8128,21.7859,21.7949,138572.0
2016-05-02 14:20:00,24.33,24.33,24.3,24.3,92499.0,21.8038,21.8038,21.7769,21.7769,92499.0
2016-05-02 14:25:00,24.3,24.3,24.28,24.29,198979.0,21.7769,21.7769,21.759,21.768,198979.0
2016-05-02 14:30:00,24.28,24.3,24.27,24.28,114952.0,21.759,21.7769,21.75,21.759,114952.0
2016-05-02 14:35:00,24.28,24.32,24.26,24.27,105967.0,21.759,21.7949,21.7411,21.75,105967.0
2016-05-02 14:40:00,24.27,24.31,24.27,24.3,49345.0,21.75,21.7859,21.75,21.7769,49345.0
2016-05-02 14:45:00,24.3,24.33,24.3,24.32,160694.0,21.7769,21.8038,21.7769,21.7949,160694.0
2016-05-02 14:50:00,24.32,24.33,24.3,24.3,42507.0,21.7949,21.8038,21.7769,21.7769,42507.0
2016-05-02 14:55:00,24.3,24.33,24.3,24.3,108754.0,21.7769,21.8038,21.7769,21.7769,108754.0
2016-05-02 15:00:00,24.3,24.33,24.3,24.33,56218.0,21.7769,21.8038,21.7769,21.8038,56218.0
2016-05-02 15:05:00,24.33,24.33,24.3,24.31,60553.0,21.8038,21.8038,21.7769,21.7859,60553.0
2016-05-02 15:10:00,24.31,24.35,24.3,24.35,93788.0,21.7859,21.8217,21.7769,21.8217,93788.0
2016-05-02 15:15:00,24.35,24.35,24.31,24.31,64488.0,21.8217,21.8217,21.7859,21.7859,64488.0
2016-05-02 15:20:00,24.31,24.32,24.29,24.32,70341.0,21.7859,21.7949,21.768,21.7949,70341.0
2016-05-02 15:25:00,24.31,24.32,24.3,24.3,62859.0,21.7859,21.7949,21.7769,21.7769,62859.0
2016-05-02 15:30:00,24.3,24.31,24.29,24.29,83671.0,21.7769,21.7859,21.768,21.768,83671.0
2016-05-02 15:35:00,24.29,24.31,24.29,24.3,156246.0,21.768,21.7859,21.768,21.7769,156246.0
2016-05-02 15:40:00,24.3,24.32,24.29,24.31,147710.0,21.7769,21.7949,21.768,21.7859,147710.0
2016-05-02 15:45:00,24.32,24.32,24.3,24.32,154840.0,21.7949,21.7949,21.7769,21.7949,154840.0
2016-05-02 15:50:00,24.31,24.32,24.27,24.28,491830.0,21.7859,21.7949,21.75,21.759,491830.0
2016-05-02 15:55:00,24.28,24.29,24.25,24.27,541764.0,21.759,21.768,21.7321,21.75,541764.0
2016-05-03 09:30:00,24.07,24.24,24.05,24.18,358971.0,21.5708,21.7232,21.5529,21.6694,358971.0
2016-05-03 09:35:00,24.18,24.25,24.1,24.25,239881.0,21.6694,21.7321,21.5977,21.7321,239881.0
2016-05-03 09:40:00,24.25,24.25,24.14,24.15,189902.0,21.7321,21.7321,21.6335,21.6425,189902.0
2016-05-03 09:45:00,24.14,24.15,24.03,24.04,104395.0,21.6335,21.6425,21.535,21.5439,104395.0
2016-05-03 09:50:00,24.04,24.08,24.03,24.05,146158.0,21.5439,21.5798,21.535,21.5529,146158.0
2016-05-03 09:55:00,24.05,24.09,24.03,24.08,104346.0,21.5529,21.5887,21.535,21.5798,104346.0
2016-05-03 10:00:00,24.08,24.08,23.98,24.01,138997.0,21.5798,21.5798,21.4902,21.517,138997.0
2016-05-03 10:05:00,24.01,24.05,24.0,24.05,87320.0,21.517,21.5529,21.5081,21.5529,87320.0
2016-05-03 10:10:00,24.04,24.04,23.93,23.95,178282.0,21.5439,21.5439,21.4454,21.4633,178282.0
2016-05-03 10:15:00,23.95,24.0,23.93,23.99,148702.0,21.4633,21.5081,21.4454,21.4991,148702.0
2016-05-03 10:20:00,23.99,24.02,23.96,23.99,80694.0,21.4991,21.526,21.4722,21.4991,80694.0
2016-05-03 10:25:00,23.99,24.03,23.98,24.0,126046.0,21.4991,21.535,21.4902,21.5081,126046.0
2016-05-03 10:30:00,24.01,24.02,23.94,23.97,114478.0,21.517,21.526,21.4543,21.4812,114478.0
2016-05-03 10:35:00,23.96,23.97,23.91,23.93,105227.0,21.4722,21.4812,21.4274,21.4454,105227.0
2016-05-03 10:40:00,23.94,23.94,23.89,23.9,102805.0,21.4543,21.4543,21.4095,21.4185,102805.0
2016-05-03 10:45:00,23.9,23.93,23.88,23.91,96507.0,21.4185,21.4454,21.4005,21.4274,96507.0
2016-05-03 10:50:00,23.92,23.93,23.88,23.91,88824.0,21.4364,21.4454,21.4005,21.4274,88824.0
2016-05-03 10:55:00,23.91,23.93,23.9,23.92,50787.0,21.4274,21.4454,21.4185,21.4364,50787.0
2016-05-03 11:00:00,23.92,23.95,23.88,23.94,102581.0,21.4364,21.4633,21.4005,21.4543,102581.0
2016-05-03 11:05:00,23.93,24.0,23.93,24.0,61062.0,21.4454,21.5081,21.4454,21.5081,61062.0
2016-05-03 11:10:00,24.0,24.0,23.97,23.98,58377.0,21.5081,21.5081,21.4812,21.4902,58377.0
2016-05-03 11:15:00,23.98,24.0,23.96,23.98,85451.0,21.4902,21.5081,21.4722,21.4902,85451.0
2016-05-03 11:20:00,23.98,23.99,23.97,23.98,46520.0,21.4902,21.4991,21.4812,21.4902,46520.0
2016-05-03 11:25:00,23.98,23.99,23.96,23.97,72549.0,21.4902,21.4991,21.4722,21.4812,72549.0
2016-05-03 11:30:00,23.96,23.97,23.9,23.9,71244.0,21.4722,21.4812,21.4185,21.4185,71244.0
2016-05-03 11:35:00,23.91,23.95,23.9,23.95,121092.0,21.4274,21.4633,21.4185,21.4633,121092.0
2016-05-03 11:40:00,23.95,23.98,23.93,23.98,55455.0,21.4633,21.4902,21.4454,21.4902,55455.0
2016-05-03 11:45:00,23.98,23.99,23.96,23.98,84880.0,21.4902,21.4991,21.4722,21.4902,84880.0
2016-05-03 11:50:00,23.98,23.99,23.96,23.96,60479.0,21.4902,21.4991,21.4722,21.4722,60479.0
2016-05-03 11:55:00,23.97,23.98,23.94,23.96,40938.0,21.4812,21.4902,21.4543,21.4722,40938.0
2016-05-03 12:00:00,23.97,23.98,23.95,23.95,30052.0,21.4812,21.4902,21.4633,21.4633,30052.0
2016-05-03 12:05:00,23.95,23.98,23.93,23.98,116252.0,21.4633,21.4902,21.4454,21.4902,116252.0
2016-05-03 12:10:00,23.98,23.98,23.95,23.96,70983.0,21.4902,21.4902,21.4633,21.4722,70983.0
2016-05-03 12:15:00,23.95,23.98,23.95,23.97,51163.0,21.4633,21.4902,21.4633,21.4812,51163.0
2016-05-03 12:20:00,23.97,23.99,23.95,23.97,81100.0,21.4812,21.4991,21.4633,21.4812,81100.0
2016-05-03 12:25:00,23.97,23.98,23.96,23.98,29656.0,21.4812,21.4902,21.4722,21.4902,29656.0
2016-05-03 12:30:00,23.98,23.99,23.96,23.98,59342.0,21.4902,21.4991,21.4722,21.4902,59342.0
2016-05-03 12:35:00,23.98,24.03,23.97,24.02,87692.0,21.4902,21.535,21.4812,21.526,87692.0
2016-05-03 12:40:00,24.02,24.03,24.0,24.02,32941.0,21.526,21.535,21.5081,21.526,32941.0
2016-05-03 12:45:00,24.02,24.03,24.0,24.02,31659.0,21.526,21.535,21.5081,21.526,31659.0
2016-05-03 12:50:00,24.01,24.03,24.01,24.01,101972.0,21.517,21.535,21.517,21.517,101972.0
2016-05-03 12:55:00,24.01,24.08,24.01,24.08,106570.0,21.517,21.5798,21.517,21.5798,106570.0
2016-05-03 13:00:00,24.08,24.08,24.04,24.05,70522.0,21.5798,21.5798,21.5439,21.5529,70522.0
2016-05-03 13:05:00,24.04,24.06,24.04,24.06,93525.0,21.5439,21.5619,21.5439,21.5619,93525.0
2016-05-03 13:10:00,24.06,24.07,24.04,24.05,114803.0,21.5619,21.5708,21.5439,21.5529,114803.0
2016-05-03 13:15:00,24.06,24.06,24.05,24.05,11578.0,21.5619,21.5619,21.5529,21.5529,11578.0
2016-05-03 13:20:00,24.05,24.08,24.05,24.06,122016.0,21.5529,21.5798,21.5529,21.5619,122016.0
2016-05-03 13:25:00,24.06,24.08,24.06,24.07,30457.0,21.5619,21.5798,21.5619,21.5708,30457.0
2016-05-03 13:30:00,24.07,24.09,24.05,24.05,87146.0,21.5708,21.5887,21.5529,21.5529,87146.0
2016-05-03 13:35:00,24.05,24.08,24.05,24.07,49250.0,21.5529,21.5798,21.5529,21.5708,49250.0
2016-05-03 13:40:00,24.08,24.09,24.06,24.06,40790.0,21.5798,21.5887,21.5619,21.5619,40790.0
2016-05-03 13:45:00,24.07,24.08,24.06,24.07,71426.0,21.5708,21.5798,21.5619,21.5708,71426.0
2016-05-03 13:50:00,24.07,24.08,24.04,24.04,103349.0,21.5708,21.5798,21.5439,21.5439,103349.0
2016-05-03 13:55:00,24.04,24.05,24.04,24.05,22105.0,21.5439,21.5529,21.5439,21.5529,22105.0
2016-05-03 14:00:00,24.05,24.05,24.02,24.05,77661.0,21.5529,21.5529,21.526,21.5529,77661.0
2016-05-03 14:05:00,24.04,24.05,24.02,24.04,46970.0,21.5439,21.5529,21.526,21.5439,46970.0
2016-05-03 14:10:00,24.04,24.06,24.0,24.02,76655.0,21.5439,21.5619,21.5081,21.526,76655.0
2016-05-03 14:15:00,24.02,24.04,23.99,24.0,61867.0,21.526,21.5439,21.4991,21.5081,61867.0
2016-05-03 14:20:00,24.0,24.01,23.99,24.0,48195.0,21.5081,21.517,21.4991,21.5081,48195.0
2016-05-03 14:25:00,24.01,24.01,23.99,24.0,76664.0,21.517,21.517,21.4991,21.5081,76664.0
2016-05-03 14:30:00,24.0,24.01,23.99,24.0,89904.0,21.5081,21.517,21.4991,21.5081,89904.0
2016-05-03 14:35:00,24.0,24.04,23.99,24.01,122321.0,21.5081,21.5439,21.4991,21.517,122321.0
2016-05-03 14:40:00,24.01,24.01,23.98,24.0,87338.0,21.517,21.517,21.4902,21.5081,87338.0
2016-05-03 14:45:00,24.0,24.01,23.95,23.96,87584.0,21.5081,21.517,21.4633,21.4722,87584.0
2016-05-03 14:50:00,23.96,23.97,23.95,23.96,104671.0,21.4722,21.4812,21.4633,21.4722,104671.0
2016-05-03 14:55:00,23.97,23.99,23.96,23.98,70223.0,21.4812,21.4991,21.4722,21.4902,70223.0
2016-05-03 15:00:00,23.98,23.99,23.97,23.98,64033.0,21.4902,21.4991,21.4812,21.4902,64033.0
2016-05-03 15:05:00,23.98,24.01,23.97,24.0,131166.0,21.4902,21.517,21.4812,21.5081,131166.0
2016-05-03 15:10:00,24.01,24.01,23.96,23.96,93958.0,21.517,21.517,21.4722,21.4722,93958.0
2016-05-03 15:15:00,23.96,23.97,23.94,23.96,95655.0,21.4722,21.4812,21.4543,21.4722,95655.0
2016-05-03 15:20:00,23.96,23.98,23.93,23.97,136840.0,21.4722,21.4902,21.4454,21.4812,136840.0
2016-05-03 15:25:00,23.96,23.99,23.96,23.98,90881.0,21.4722,21.4991,21.4722,21.4902,90881.0
2016-05-03 15:30:00,23.98,23.99,23.93,23.95,144215.0,21.4902,21.4991,21.4454,21.4633,144215.0
2016-05-03 15:35:00,23.95,23.96,23.92,23.96,229062.0,21.4633,21.4722,21.4364,21.4722,229062.0
2016-05-03 15:40:00,23.96,23.96,23.93,23.94,215570.0,21.4722,21.4722,21.4454,21.4543,215570.0
2016-05-03 15:45:00,23.94,23.97,23.94,23.96,291911.0,21.4543,21.4812,21.4543,21.4722,291911.0
2016-05-03 15:50:00,23.96,23.98,23.95,23.97,230526.0,21.4722,21.4902,21.4633,21.4812,230526.0
2016-05-03 15:55:00,23.97,24.0,23.95,23.98,797120.0,21.4812,21.5081,21.4633,21.4902,797120.0
2016-05-04 09:30:00,23.82,23.91,23.73,23.87,322792.0,21.3468,21.4274,21.2661,21.3916,322792.0
2016-05-04 09:35:00,23.87,23.97,23.85,23.91,207290.0,21.3916,21.4812,21.3737,21.4274,207290.0
2016-05-04 09:40:00,23.91,23.98,23.9,23.98,139260.0,21.4274,21.4902,21.4185,21.4902,139260.0
2016-05-04 09:45:00,23.98,24.02,23.94,24.02,127054.0,21.4902,21.526,21.4543,21.526,127054.0
2016-05-04 09:50:00,24.02,24.02,23.99,24.0,76320.0,21.526,21.526,21.4991,21.5081,76320.0
2016-05-04 09:55:00,24.01,24.04,23.99,24.0,77810.0,21.517,21.5439,21.4991,21.5081,77810.0
2016-05-04 10:00:00,24.0,24.04,23.99,24.0,47512.0,21.5081,21.5439,21.4991,21.5081,47512.0
2016-05-04 10:05:00,24.0,24.01,23.97,24.01,80162.0,21.5081,21.517,21.4812,21.517,80162.0
2016-05-04 10:10:00,24.01,24.02,23.95,23.95,154484.0,21.517,21.526,21.4633,21.4633,154484.0
2016-05-04 10:15:00,23.96,23.97,23.92,23.95,68625.0,21.4722,21.4812,21.4364,21.4633,68625.0
2016-05-04 10:20:00,23.95,23.98,23.92,23.93,96034.0,21.4633,21.4902,21.4364,21.4454,96034.0
2016-05-04 10:25:00,23.94,23.94,23.88,23.91,79131.0,21.4543,21.4543,21.4005,21.4274,79131.0
2016-05-04 10:30:00,23.9,23.93,23.83,23.91,120788.0,21.4185,21.4454,21.3557,21.4274,120788.0
2016-05-04 10:35:00,23.9,23.93,23.88,23.91,56362.0,21.4185,21.4454,21.4005,21.4274,56362.0
2016-05-04 10:40:00,23.9,23.91,23.84,23.85,73934.0,21.4185,21.4274,21.3647,21.3737,73934.0
2016-05-04 10:45:00,23.85,23.86,23.83,23.84,69208.0,21.3737,21.3826,21.3557,21.3647,69208.0
2016-05-04 10:50:00,23.85,23.87,23.8,23.84,114477.0,21.3737,21.3916,21.3288,21.3647,114477.0
2016-05-04 10:55:00,23.84,23.86,23.82,23.84,78790.0,21.3647,21.3826,21.3468,21.3647,78790.0
2016-05-04 11:00:00,23.85,23.87,23.84,23.86,139067.0,21.3737,21.3916,21.3647,21.3826,139067.0
2016-05-04 11:05:00,23.86,23.87,23.83,23.83,63857.0,21.3826,21.3916,21.3557,21.3557,63857.0
2016-05-04 11:10:00,23.83,23.84,23.79,23.8,80549.0,21.3557,21.3647,21.3199,21.3288,80549.0
2016-05-04 11:15:00,23.79,23.8,23.76,23.78,83840.0,21.3199,21.3288,21.293,21.3109,83840.0
2016-05-04 11:20:00,23.77,23.82,23.76,23.82,188469.0,21.302,21.3468,21.293,21.3468,188469.0
2016-05-04 11:25:00,23.82,23.82,23.75,23.77,113290.0,21.3468,21.3468,21.284,21.302,113290.0
2016-05-04 11:30:00,23.77,23.8,23.75,23.8,77071.0,21.302,21.3288,21.284,21.3288,77071.0
2016-05-04 11:35:00,23.8,23.84,23.79,23.81,69931.0,21.3288,21.3647,21.3199,21.3378,69931.0
2016-05-04 11:40:00,23.8,23.85,23.8,23.83,48292.0,21.3288,21.3737,21.3288,21.3557,48292.0
2016-05-04 11:45:00,23.82,23.85,23.81,23.84,49426.0,21.3468,21.3737,21.3378,21.3647,49426.0
2016-05-04 11:50:00,23.84,23.84,23.82,23.83,23238.0,21.3647,21.3647,21.3468,21.3557,23238.0
2016-05-04 11:55:00,23.82,23.85,23.81,23.83,54016.0,21.3468,21.3737,21.3378,21.3557,54016.0
2016-05-04 12:00:00,23.84,23.85,23.82,23.83,39467.0,21.3647,21.3737,21.3468,21.3557,39467.0
2016-05-04 12:05:00,23.83,23.84,23.78,23.8,59974.0,21.3557,21.3647,21.3109,21.3288,59974.0
2016-05-04 12:10:00,23.8,23.84,23.8,23.84,36625.0,21.3288,21.3647,21.3288,21.3647,36625.0
2016-05-04 12:15:00,23.83,23.84,23.8,23.8,81256.0,21.3557,21.3647,21.3288,21.3288,81256.0
2016-05-04 12:20:00,23.8,23.81,23.78,23.79,108077.0,21.3288,21.3378,21.3109,21.3199,108077.0
2016-05-04 12:25:00,23.79,23.82,23.77,23.77,47651.0,21.3199,21.3468,21.302,21.302,47651.0
2016-05-04 12:30:00,23.77,23.81,23.76,23.81,78017.0,21.302,21.3378,21.293,21.3378,78017.0
2016-05-04 12:35:00,23.82,23.82,23.76,23.77,68317.0,21.3468,21.3468,21.293,21.302,68317.0
2016-05-04 12:40:00,23.78,23.78,23.75,23.78,126101.0,21.3109,21.3109,21.284,21.3109,126101.0
2016-05-04 12:45:00,23.78,23.78,23.77,23.78,32516.0,21.3109,21.3109,21.302,21.3109,32516.0
2016-05-04 12:50:00,23.78,23.79,23.77,23.77,44276.0,21.3109,21.3199,21.302,21.302,44276.0
2016-05-04 12:55:00,23.78,23.78,23.75,23.76,100856.0,21.3109,21.3109,21.284,21.293,100856.0
2016-05-04 13:00:00,23.75,23.8,23.75,23.8,32584.0,21.284,21.3288,21.284,21.3288,32584.0
2016-05-04 13:05:00,23.8,23.81,23.77,23.78,54903.0,21.3288,21.3378,21.302,21.3109,54903.0
2016-05-04 13:10:00,23.77,23.79,23.77,23.78,64356.0,21.302,21.3199,21.302,21.3109,64356.0
2016-05-04 13:15:00,23.78,23.81,23.78,23.8,48076.0,21.3109,21.3378,21.3109,21.3288,48076.0
2016-05-04 13:20:00,23.8,23.81,23.79,23.8,48407.0,21.3288,21.3378,21.3199,21.3288,48407.0
2016-05-04 13:25:00,23.8,23.82,23.79,23.82,66760.0,21.3288,21.3468,21.3199,21.3468,66760.0
2016-05-04 13:30:00,23.82,23.82,23.8,23.8,36263.0,21.3468,21.3468,21.3288,21.3288,36263.0
2016-05-04 13:35:00,23.8,23.81,23.76,23.79,38936.0,21.3288,21.3378,21.293,21.3199,38936.0
2016-05-04 13:40:00,23.79,23.8,23.78,23.8,20934.0,21.3199,21.3288,21.3109,21.3288,20934.0
2016-05-04 13:45:00,23.79,23.81,23.78,23.8,49975.0,21.3199,21.3378,21.3109,21.3288,49975.0
2016-05-04 13:50:00,23.81,23.83,23.79,23.8,36577.0,21.3378,21.3557,21.3199,21.3288,36577.0
2016-05-04 13:55:00,23.8,23.8,23.76,23.78,60129.0,21.3288,21.3288,21.293,21.3109,60129.0
2016-05-04 14:00:00,23.78,23.79,23.75,23.78,64096.0,21.3109,21.3199,21.284,21.3109,64096.0
2016-05-04 14:05:00,23.77,23.78,23.73,23.76,80136.0,21.302,21.3109,21.2661,21.293,80136.0
2016-05-04 14:10:00,23.77,23.79,23.75,23.77,59849.0,21.302,21.3199,21.284,21.302,59849.0
2016-05-04 14:15:00,23.77,23.82,23.76,23.81,113592.0,21.302,21.3468,21.293,21.3378,113592.0
2016-05-04 14:20:00,23.82,23.82,23.79,23.8,76421.0,21.3468,21.3468,21.3199,21.3288,76421.0
2016-05-04 14:25:00,23.81,23.87,23.8,23.85,93500.0,21.3378,21.3916,21.3288,21.3737,93500.0
2016-05-04 14:30:00,23.85,23.86,23.82,23.83,50001.0,21.3737,21.3826,21.3468,21.3557,50001.0
2016-05-04 14:35:00,23.83,23.85,23.82,23.84,44393.0,21.3557,21.3737,21.3468,21.3647,44393.0
2016-05-04 14:40:00,23.84,23.85,23.8,23.81,40322.0,21.3647,21.3737,21.3288,21.3378,40322.0
2016-05-04 14:45:00,23.82,23.83,23.81,23.82,24663.0,21.3468,21.3557,21.3378,21.3468,24663.0
2016-05-04 14:50:00,23.83,23.84,23.8,23.83,49801.0,21.3557,21.3647,21.3288,21.3557,49801.0
2016-05-04 14:55:00,23.83,23.83,23.81,23.82,23143.0,21.3557,21.3557,21.3378,21.3468,23143.0
2016-05-04 15:00:00,23.82,23.82,23.77,23.78,46608.0,21.3468,21.3468,21.302,21.3109,46608.0
2016-05-04 15:05:00,23.79,23.79,23.77,23.78,44334.0,21.3199,21.3199,21.302,21.3109,44334.0
2016-05-04 15:10:00,23.78,23.82,23.77,23.82,40940.0,21.3109,21.3468,21.302,21.3468,40940.0
2016-05-04 15:15:00,23.82,23.83,23.81,23.81,62958.0,21.3468,21.3557,21.3378,21.3378,62958.0
2016-05-04 15:20:00,23.82,23.82,23.81,23.82,100672.0,21.3468,21.3468,21.3378,21.3468,100672.0
2016-05-04 15:25:00,23.82,23.82,23.79,23.8,137387.0,21.3468,21.3468,21.3199,21.3288,137387.0
2016-05-04 15:30:00,23.8,23.81,23.78,23.8,183473.0,21.3288,21.3378,21.3109,21.3288,183473.0
2016-05-04 15:35:00,23.8,23.82,23.78,23.82,134771.0,21.3288,21.3468,21.3109,21.3468,134771.0
2016-05-04 15:40:00,23.82,23.86,23.81,23.83,124243.0,21.3468,21.3826,21.3378,21.3557,124243.0
2016-05-04 15:45:00,23.84,23.84,23.83,23.84,187481.0,21.3647,21.3647,21.3557,21.3647,187481.0
2016-05-04 15:50:00,23.84,23.84,23.81,23.83,346663.0,21.3647,21.3647,21.3378,21.3557,346663.0
2016-05-04 15:55:00,23.83,23.83,23.79,23.8,693351.0,21.3557,21.3557,21.3199,21.3288,693351.0
2016-05-05 09:30:00,24.02,24.05,23.86,23.88,186756.0,21.526,21.5529,21.3826,21.4005,186756.0
2016-05-05 09:35:00,23.88,23.89,23.82,23.86,103178.0,21.4005,21.4095,21.3468,21.3826,103178.0
2016-05-05 09:40:00,23.87,23.88,23.79,23.8,185946.0,21.3916,21.4005,21.3199,21.3288,185946.0
2016-05-05 09:45:00,23.8,23.82,23.76,23.8,55541.0,21.3288,21.3468,21.293,21.3288,55541.0
2016-05-05 09:50:00,23.8,23.85,23.8,23.83,68721.0,21.3288,21.3737,21.3288,21.3557,68721.0
2016-05-05 09:55:00,23.84,23.85,23.77,23.79,86253.0,21.3647,21.3737,21.302,21.3199,86253.0
2016-05-05 10:00:00,23.79,23.86,23.78,23.86,86409.0,21.3199,21.3826,21.3109,21.3826,86409.0
2016-05-05 10:05:00,23.87,23.87,23.83,23.85,89598.0,21.3916,21.3916,21.3557,21.3737,89598.0
2016-05-05 10:10:00,23.85,23.92,23.84,23.91,132976.0,21.3737,21.4364,21.3647,21.4274,132976.0
2016-05-05 10:15:00,23.91,23.91,23.84,23.85,47226.0,21.4274,21.4274,21.3647,21.3737,47226.0
2016-05-05 10:20:00,23.85,23.86,23.81,23.82,39879.0,21.3737,21.3826,21.3378,21.3468,39879.0
2016-05-05 10:25:00,23.82,23.83,23.78,23.8,91418.0,21.3468,21.3557,21.3109,21.3288,91418.0
2016-05-05 10:30:00,23.8,23.86,23.8,23.84,47093.0,21.3288,21.3826,21.3288,21.3647,47093.0
2016-05-05 10:35:00,23.84,23.86,23.81,23.83,75458.0,21.3647,21.3826,21.3378,21.3557,75458.0
2016-05-05 10:40:00,23.82,23.85,23.79,23.85,75985.0,21.3468,21.3737,21.3199,21.3737,75985.0
2016-05-05 10:45:00,23.86,23.89,23.83,23.86,100076.0,21.3826,21.4095,21.3557,21.3826,100076.0
2016-05-05 10:50:00,23.86,23.93,23.85,23.91,133884.0,21.3826,21.4454,21.3737,21.4274,133884.0
2016-05-05 10:55:00,23.91,23.92,23.87,23.89,193800.0,21.4274,21.4364,21.3916,21.4095,193800.0
2016-05-05 11:00:00,23.9,23.94,23.89,23.91,172610.0,21.4185,21.4543,21.4095,21.4274,172610.0
2016-05-05 11:05:00,23.91,23.91,23.85,23.86,92050.0,21.4274,21.4274,21.3737,21.3826,92050.0
2016-05-05 11:10:00,23.86,23.91,23.85,23.9,100564.0,21.3826,21.4274,21.3737,21.4185,100564.0
2016-05-05 11:15:00,23.9,23.93,23.88,23.89,179757.0,21.4185,21.4454,21.4005,21.4095,179757.0
2016-05-05 11:20:00,23.89,23.92,23.85,23.86,61666.0,21.4095,21.4364,21.3737,21.3826,61666.0
2016-05-05 11:25:00,23.86,23.86,23.83,23.84,39720.0,21.3826,21.3826,21.3557,21.3647,39720.0
2016-05-05 11:30:00,23.85,23.91,23.84,23.91,32272.0,21.3737,21.4274,21.3647,21.4274,32272.0
2016-05-05 11:35:00,23.91,23.97,23.9,23.96,48938.0,21.4274,21.4812,21.4185,21.4722,48938.0
2016-05-05 11:40:00,23.96,23.97,23.92,23.92,58650.0,21.4722,21.4812,21.4364,21.4364,58650.0
2016-05-05 11:45:00,23.93,23.94,23.92,23.93,25919.0,21.4454,21.4543,21.4364,21.4454,25919.0
2016-05-05 11:50:00,23.93,23.93,23.9,23.91,50896.0,21.4454,21.4454,21.4185,21.4274,50896.0
2016-05-05 11:55:00,23.91,23.91,23.89,23.9,32822.0,21.4274,21.4274,21.4095,21.4185,32822.0
2016-05-05 12:00:00,23.89,23.91,23.89,23.9,71369.0,21.4095,21.4274,21.4095,21.4185,71369.0
2016-05-05 12:05:00,23.9,23.95,23.9,23.93,32987.0,21.4185,21.4633,21.4185,21.4454,32987.0
2016-05-05 12:10:00,23.93,23.95,23.92,23.94,76041.0,21.4454,21.4633,21.4364,21.4543,76041.0
2016-05-05 12:15:00,23.94,23.96,23.92,23.94,51943.0,21.4543,21.4722,21.4364,21.4543,51943.0
2016-05-05 12:20:00,23.94,23.95,23.91,23.93,101872.0,21.4543,21.4633,21.4274,21.4454,101872.0
2016-05-05 12:25:00,23.93,23.96,23.92,23.95,70329.0,21.4454,21.4722,21.4364,21.4633,70329.0
2016-05-05 12:30:00,23.96,23.96,23.92,23.96,84727.0,21.4722,21.4722,21.4364,21.4722,84727.0
2016-05-05 12:35:00,23.95,23.96,23.94,23.95,74039.0,21.4633,21.4722,21.4543,21.4633,74039.0
2016-05-05 12:40:00,23.95,23.96,23.94,23.96,55728.0,21.4633,21.4722,21.4543,21.4722,55728.0
2016-05-05 12:45:00,23.95,23.96,23.92,23.95,83301.0,21.4633,21.4722,21.4364,21.4633,83301.0
2016-05-05 12:50:00,23.95,23.97,23.94,23.96,30053.0,21.4633,21.4812,21.4543,21.4722,30053.0
2016-05-05 12:55:00,23.95,23.96,23.94,23.96,22560.0,21.4633,21.4722,21.4543,21.4722,22560.0
2016-05-05 13:00:00,23.95,23.96,23.92,23.93,37670.0,21.4633,21.4722,21.4364,21.4454,37670.0
2016-05-05 13:05:00,23.92,23.96,23.92,23.95,106591.0,21.4364,21.4722,21.4364,21.4633,106591.0
2016-05-05 13:10:00,23.94,23.94,23.92,23.93,76843.0,21.4543,21.4543,21.4364,21.4454,76843.0
2016-05-05 13:15:00,23.92,23.93,23.9,23.91,61469.0,21.4364,21.4454,21.4185,21.4274,61469.0
2016-05-05 13:20:00,23.91,23.92,23.83,23.85,60534.0,21.4274,21.4364,21.3557,21.3737,60534.0
2016-05-05 13:25:00,23.85,23.87,23.84,23.86,58996.0,21.3737,21.3916,21.3647,21.3826,58996.0
2016-05-05 13:30:00,23.86,23.87,23.83,23.85,64972.0,21.3826,21.3916,21.3557,21.3737,64972.0
2016-05-05 13:35:00,23.85,23.85,23.81,23.83,44727.0,21.3737,21.3737,21.3378,21.3557,44727.0
2016-05-05 13:40:00,23.83,23.83,23.81,23.81,32171.0,21.3557,21.3557,21.3378,21.3378,32171.0
2016-05-05 13:45:00,23.81,23.82,23.77,23.78,54939.0,21.3378,21.3468,21.302,21.3109,54939.0
2016-05-05 13:50:00,23.78,23.81,23.77,23.8,37373.0,21.3109,21.3378,21.302,21.3288,37373.0
2016-05-05 13:55:00,23.8,23.82,23.78,23.79,67500.0,21.3288,21.3468,21.3109,21.3199,67500.0
2016-05-05 14:00:00,23.79,23.82,23.77,23.81,30558.0,21.3199,21.3468,21.302,21.3378,30558.0
2016-05-05 14:05:00,23.81,23.85,23.8,23.85,47534.0,21.3378,21.3737,21.3288,21.3737,47534.0
2016-05-05 14:10:00,23.85,23.87,23.83,23.87,58926.0,21.3737,21.3916,21.3557,21.3916,58926.0
2016-05-05 14:15:00,23.87,23.88,23.83,23.84,77651.0,21.3916,21.4005,21.3557,21.3647,77651.0
2016-05-05 14:20:00,23.84,23.86,23.8,23.85,119190.0,21.3647,21.3826,21.3288,21.3737,119190.0
2016-05-05 14:25:00,23.85,23.87,23.84,23.86,105256.0,21.3737,21.3916,21.3647,21.3826,105256.0
2016-05-05 14:30:00,23.87,23.88,23.83,23.84,61591.0,21.3916,21.4005,21.3557,21.3647,61591.0
2016-05-05 14:35:00,23.84,23.86,23.82,23.83,32204.0,21.3647,21.3826,21.3468,21.3557,32204.0
2016-05-05 14:40:00,23.82,23.88,23.82,23.88,89553.0,21.3468,21.4005,21.3468,21.4005,89553.0
2016-05-05 14:45:00,23.88,23.89,23.85,23.86,115966.0,21.4005,21.4095,21.3737,21.3826,115966.0
2016-05-05 14:50:00,23.85,23.87,23.85,23.87,65294.0,21.3737,21.3916,21.3737,21.3916,65294.0
2016-05-05 14:55:00,23.86,23.87,23.81,23.82,121174.0,21.3826,21.3916,21.3378,21.3468,121174.0
2016-05-05 15:00:00,23.81,23.85,23.8,23.83,124007.0,21.3378,21.3737,21.3288,21.3557,124007.0
2016-05-05 15:05:00,23.83,23.86,23.81,23.85,96025.0,21.3557,21.3826,21.3378,21.3737,96025.0
2016-05-05 15:10:00,23.86,23.87,23.83,23.85,106528.0,21.3826,21.3916,21.3557,21.3737,106528.0
2016-05-05 15:15:00,23.85,23.87,23.83,23.87,92527.0,21.3737,21.3916,21.3557,21.3916,92527.0
2016-05-05 15:20:00,23.87,23.87,23.85,23.87,48269.0,21.3916,21.3916,21.3737,21.3916,48269.0
2016-05-05 15:25:00,23.87,23.91,23.85,23.88,95629.0,21.3916,21.4274,21.3737,21.4005,95629.0
2016-05-05 15:30:00,23.88,23.88,23.83,23.85,80622.0,21.4005,21.4005,21.3557,21.3737,80622.0
2016-05-05 15:35:00,23.85,23.85,23.81,23.83,94343.0,21.3737,21.3737,21.3378,21.3557,94343.0
2016-05-05 15:40:00,23.83,23.86,23.8,23.82,145246.0,21.3557,21.3826,21.3288,21.3468,145246.0
2016-05-05 15:45:00,23.82,23.83,23.79,23.8,170034.0,21.3468,21.3557,21.3199,21.3288,170034.0
2016-05-05 15:50:00,23.8,23.82,23.76,23.78,288712.0,21.3288,21.3468,21.293,21.3109,288712.0
2016-05-05 15:55:00,23.79,23.81,23.77,23.81,571059.0,21.3199,21.3378,21.302,21.3378,571059.0
2016-05-06 09:30:00,23.66,23.83,23.65,23.79,169836.0,21.2034,21.3557,21.1944,21.3199,169836.0
2016-05-06 09:35:00,23.79,23.83,23.78,23.8,102901.0,21.3199,21.3557,21.3109,21.3288,102901.0
2016-05-06 09:40:00,23.8,23.84,23.76,23.84,154346.0,21.3288,21.3647,21.293,21.3647,154346.0
2016-05-06 09:45:00,23.84,23.84,23.81,23.82,47595.0,21.3647,21.3647,21.3378,21.3468,47595.0
2016-05-06 09:50:00,23.81,23.83,23.79,23.8,108024.0,21.3378,21.3557,21.3199,21.3288,108024.0
2016-05-06 09:55:00,23.81,23.81,23.77,23.77,123163.0,21.3378,21.3378,21.302,21.302,123163.0
2016-05-06 10:00:00,23.77,23.79,23.73,23.77,148460.0,21.302,21.3199,21.2661,21.302,148460.0
2016-05-06 10:05:00,23.77,23.79,23.76,23.78,89213.0,21.302,21.3199,21.293,21.3109,89213.0
2016-05-06 10:10:00,23.78,23.79,23.73,23.73,36314.0,21.3109,21.3199,21.2661,21.2661,36314.0
2016-05-06 10:15:00,23.73,23.73,23.64,23.67,82468.0,21.2661,21.2661,21.1855,21.2123,82468.0
2016-05-06 10:20:00,23.67,23.68,23.62,23.63,51553.0,21.2123,21.2213,21.1675,21.1765,51553.0
2016-05-06 10:25:00,23.63,23.64,23.61,23.62,67570.0,21.1765,21.1855,21.1586,21.1675,67570.0
2016-05-06 10:30:00,23.62,23.68,23.61,23.66,52915.0,21.1675,21.2213,21.1586,21.2034,52915.0
2016-05-06 10:35:00,23.66,23.67,23.57,23.6,77862.0,21.2034,21.2123,21.1227,21.1496,77862.0
2016-05-06 10:40:00,23.6,23.63,23.59,23.61,60969.0,21.1496,21.1765,21.1407,21.1586,60969.0
2016-05-06 10:45:00,23.61,23.61,23.54,23.56,37527.0,21.1586,21.1586,21.0958,21.1138,37527.0
2016-05-06 10:50:00,23.57,23.58,23.54,23.57,61549.0,21.1227,21.1317,21.0958,21.1227,61549.0
2016-05-06 10:55:00,23.58,23.62,23.57,23.6,106490.0,21.1317,21.1675,21.1227,21.1496,106490.0
2016-05-06 11:00:00,23.6,23.66,23.59,23.66,53795.0,21.1496,21.2034,21.1407,21.2034,53795.0
2016-05-06 11:05:00,23.65,23.69,23.64,23.67,59371.0,21.1944,21.2303,21.1855,21.2123,59371.0
2016-05-06 11:10:00,23.67,23.68,23.64,23.65,84182.0,21.2123,21.2213,21.1855,21.1944,84182.0
2016-05-06 11:15:00,23.65,23.68,23.64,23.67,97941.0,21.1944,21.2213,21.1855,21.2123,97941.0
2016-05-06 11:20:00,23.67,23.67,23.65,23.66,84302.0,21.2123,21.2123,21.1944,21.2034,84302.0
2016-05-06 11:25:00,23.67,23.67,23.64,23.65,54127.0,21.2123,21.2123,21.1855,21.1944,54127.0
2016-05-06 11:30:00,23.66,23.67,23.64,23.67,51285.0,21.2034,21.2123,21.1855,21.2123,51285.0
2016-05-06 11:35:00,23.67,23.67,23.64,23.64,39161.0,21.2123,21.2123,21.1855,21.1855,39161.0
2016-05-06 11:40:00,23.64,23.65,23.62,23.63,24023.0,21.1855,21.1944,21.1675,21.1765,24023.0
2016-05-06 11:45:00,23.62,23.63,23.6,23.61,46050.0,21.1675,21.1765,21.1496,21.1586,46050.0
2016-05-06 11:50:00,23.62,23.62,23.58,23.59,89746.0,21.1675,21.1675,21.1317,21.1407,89746.0
2016-05-06 11:55:00,23.6,23.6,23.57,23.58,63714.0,21.1496,21.1496,21.1227,21.1317,63714.0
2016-05-06 12:00:00,23.58,23.59,23.55,23.56,60765.0,21.1317,21.1407,21.1048,21.1138,60765.0
2016-05-06 12:05:00,23.56,23.59,23.56,23.59,164960.0,21.1138,21.1407,21.1138,21.1407,164960.0
2016-05-06 12:10:00,23.59,23.62,23.58,23.62,51349.0,21.1407,21.1675,21.1317,21.1675,51349.0
2016-05-06 12:15:00,23.62,23.62,23.58,23.58,34241.0,21.1675,21.1675,21.1317,21.1317,34241.0
2016-05-06 12:20:00,23.59,23.63,23.58,23.63,37337.0,21.1407,21.1765,21.1317,21.1765,37337.0
2016-05-06 12:25:00,23.63,23.63,23.61,23.63,18111.0,21.1765,21.1765,21.1586,21.1765,18111.0
2016-05-06 12:30:00,23.62,23.63,23.59,23.6,34330.0,21.1675,21.1765,21.1407,21.1496,34330.0
2016-05-06 12:35:00,23.59,23.63,23.59,23.62,56189.0,21.1407,21.1765,21.1407,21.1675,56189.0
2016-05-06 12:40:00,23.63,23.64,23.61,23.64,30601.0,21.1765,21.1855,21.1586,21.1855,30601.0
2016-05-06 12:45:00,23.64,23.64,23.6,23.6,39288.0,21.1855,21.1855,21.1496,21.1496,39288.0
2016-05-06 12:50:00,23.6,23.61,23.58,23.59,61423.0,21.1496,21.1586,21.1317,21.1407,61423.0
2016-05-06 12:55:00,23.59,23.62,23.58,23.61,24853.0,21.1407,21.1675,21.1317,21.1586,24853.0
2016-05-06 13:00:00,23.62,23.63,23.6,23.63,40878.0,21.1675,21.1765,21.1496,21.1765,40878.0
2016-05-06 13:05:00,23.63,23.64,23.59,23.61,97906.0,21.1765,21.1855,21.1407,21.1586,97906.0
2016-05-06 13:10:00,23.61,23.64,23.61,23.62,37796.0,21.1586,21.1855,21.1586,21.1675,37796.0
2016-05-06 13:15:00,23.62,23.67,23.62,23.66,31546.0,21.1675,21.2123,21.1675,21.2034,31546.0
2016-05-06 13:20:00,23.67,23.67,23.64,23.64,61308.0,21.2123,21.2123,21.1855,21.1855,61308.0
2016-05-06 13:25:00,23.64,23.65,23.62,23.65,63820.0,21.1855,21.1944,21.1675,21.1944,63820.0
2016-05-06 13:30:00,23.65,23.66,23.64,23.66,31256.0,21.1944,21.2034,21.1855,21.2034,31256.0
2016-05-06 13:35:00,23.66,23.68,23.65,23.66,82780.0,21.2034,21.2213,21.1944,21.2034,82780.0
2016-05-06 13:40:00,23.65,23.66,23.63,23.65,46921.0,21.1944,21.2034,21.1765,21.1944,46921.0
2016-05-06 13:45:00,23.65,23.68,23.65,23.67,116976.0,21.1944,21.2213,21.1944,21.2123,116976.0
2016-05-06 13:50:00,23.67,23.68,23.66,23.68,45936.0,21.2123,21.2213,21.2034,21.2213,45936.0
2016-05-06 13:55:00,23.68,23.72,23.67,23.72,128257.0,21.2213,21.2572,21.2123,21.2572,128257.0
2016-05-06 14:00:00,23.73,23.74,23.69,23.7,168100.0,21.2661,21.2751,21.2303,21.2392,168100.0
2016-05-06 14:05:00,23.7,23.75,23.69,23.74,118248.0,21.2392,21.284,21.2303,21.2751,118248.0
2016-05-06 14:10:00,23.74,23.75,23.72,23.75,64050.0,21.2751,21.284,21.2572,21.284,64050.0
2016-05-06 14:15:00,23.75,23.77,23.73,23.73,117409.0,21.284,21.302,21.2661,21.2661,117409.0
2016-05-06 14:20:00,23.73,23.74,23.73,23.73,18948.0,21.2661,21.2751,21.2661,21.2661,18948.0
2016-05-06 14:25:00,23.73,23.75,23.72,23.75,126881.0,21.2661,21.284,21.2572,21.284,126881.0
2016-05-06 14:30:00,23.74,23.75,23.7,23.7,122977.0,21.2751,21.284,21.2392,21.2392,122977.0
2016-05-06 14:35:00,23.71,23.73,23.69,23.73,155487.0,21.2482,21.2661,21.2303,21.2661,155487.0
2016-05-06 14:40:00,23.73,23.75,23.72,23.75,57641.0,21.2661,21.284,21.2572,21.284,57641.0
2016-05-06 14:45:00,23.75,23.77,23.73,23.73,86411.0,21.284,21.302,21.2661,21.2661,86411.0
2016-05-06 14:50:00,23.73,23.76,23.73,23.76,38408.0,21.2661,21.293,21.2661,21.293,38408.0
2016-05-06 14:55:00,23.75,23.76,23.72,23.73,72215.0,21.284,21.293,21.2572,21.2661,72215.0
2016-05-06 15:00:00,23.72,23.75,23.72,23.75,109558.0,21.2572,21.284,21.2572,21.284,109558.0
2016-05-06 15:05:00,23.75,23.76,23.72,23.72,86207.0,21.284,21.293,21.2572,21.2572,86207.0
2016-05-06 15:10:00,23.73,23.75,23.71,23.71,140787.0,21.2661,21.284,21.2482,21.2482,140787.0
2016-05-06 15:15:00,23.71,23.78,23.71,23.77,160033.0,21.2482,21.3109,21.2482,21.302,160033.0
2016-05-06 15:20:00,23.77,23.78,23.74,23.76,180594.0,21.302,21.3109,21.2751,21.293,180594.0
2016-05-06 15:25:00,23.76,23.76,23.74,23.76,96561.0,21.293,21.293,21.2751,21.293,96561.0
2016-05-06 15:30:00,23.76,23.76,23.73,23.75,170208.0,21.293,21.293,21.2661,21.284,170208.0
2016-05-06 15:35:00,23.75,23.78,23.74,23.78,134821.0,21.284,21.3109,21.2751,21.3109,134821.0
2016-05-06 15:40:00,23.77,23.78,23.74,23.75,96922.0,21.302,21.3109,21.2751,21.284,96922.0
2016-05-06 15:45:00,23.75,23.76,23.74,23.75,80852.0,21.284,21.293,21.2751,21.284,80852.0
2016-05-06 15:50:00,23.76,23.79,23.75,23.79,200036.0,21.293,21.3199,21.284,21.3199,200036.0
2016-05-06 15:55:00,23.79,23.82,23.78,23.82,622248.0,21.3199,21.3468,21.3109,21.3468,622248.0
2016-05-09 09:30:00,23.79,23.91,23.73,23.88,176155.0,21.3199,21.4274,21.2661,21.4005,176155.0
2016-05-09 09:35:00,23.88,24.03,23.87,24.02,153190.0,21.4005,21.535,21.3916,21.526,153190.0
2016-05-09 09:40:00,24.02,24.1,24.0,24.09,209284.0,21.526,21.5977,21.5081,21.5887,209284.0
2016-05-09 09:45:00,24.08,24.14,24.07,24.09,145661.0,21.5798,21.6335,21.5708,21.5887,145661.0
2016-05-09 09:50:00,24.09,24.13,24.04,24.05,202770.0,21.5887,21.6246,21.5439,21.5529,202770.0
2016-05-09 09:55:00,24.06,24.1,24.05,24.1,90625.0,21.5619,21.5977,21.5529,21.5977,90625.0
2016-05-09 10:00:00,24.11,24.13,24.05,24.06,98228.0,21.6067,21.6246,21.5529,21.5619,98228.0
2016-05-09 10:05:00,24.07,24.1,24.07,24.07,68954.0,21.5708,21.5977,21.5708,21.5708,68954.0
2016-05-09 10:10:00,24.07,24.09,24.04,24.08,80883.0,21.5708,21.5887,21.5439,21.5798,80883.0
2016-05-09 10:15:00,24.08,24.1,24.03,24.04,69127.0,21.5798,21.5977,21.535,21.5439,69127.0
2016-05-09 10:20:00,24.05,24.06,24.0,24.0,63309.0,21.5529,21.5619,21.5081,21.5081,63309.0
2016-05-09 10:25:00,24.0,24.02,23.98,24.01,55745.0,21.5081,21.526,21.4902,21.517,55745.0
2016-05-09 10:30:00,24.02,24.03,23.99,24.03,52807.0,21.526,21.535,21.4991,21.535,52807.0
2016-05-09 10:35:00,24.03,24.04,23.97,24.02,58307.0,21.535,21.5439,21.4812,21.526,58307.0
2016-05-09 10:40:00,24.01,24.07,24.01,24.02,62230.0,21.517,21.5708,21.517,21.526,62230.0
2016-05-09 10:45:00,24.02,24.07,24.02,24.05,49070.0,21.526,21.5708,21.526,21.5529,49070.0
2016-05-09 10:50:00,24.05,24.09,24.05,24.07,59920.0,21.5529,21.5887,21.5529,21.5708,59920.0
2016-05-09 10:55:00,24.07,24.08,24.05,24.08,75462.0,21.5708,21.5798,21.5529,21.5798,75462.0
2016-05-09 11:00:00,24.08,24.12,24.07,24.12,159464.0,21.5798,21.6156,21.5708,21.6156,159464.0
2016-05-09 11:05:00,24.12,24.14,24.09,24.09,64462.0,21.6156,21.6335,21.5887,21.5887,64462.0
2016-05-09 11:10:00,24.1,24.1,24.03,24.04,108071.0,21.5977,21.5977,21.535,21.5439,108071.0
2016-05-09 11:15:00,24.03,24.06,24.03,24.05,40516.0,21.535,21.5619,21.535,21.5529,40516.0
2016-05-09 11:20:00,24.06,24.09,24.06,24.08,113687.0,21.5619,21.5887,21.5619,21.5798,113687.0
2016-05-09 11:25:00,24.09,24.09,24.07,24.08,52124.0,21.5887,21.5887,21.5708,21.5798,52124.0
2016-05-09 11:30:00,24.07,24.08,24.03,24.04,155217.0,21.5708,21.5798,21.535,21.5439,155217.0
2016-05-09 11:35:00,24.04,24.05,24.0,24.04,59863.0,21.5439,21.5529,21.5081,21.5439,59863.0
2016-05-09 11:40:00,24.04,24.04,24.0,24.01,168305.0,21.5439,21.5439,21.5081,21.517,168305.0
2016-05-09 11:45:00,24.01,24.04,24.0,24.04,43396.0,21.517,21.5439,21.5081,21.5439,43396.0
2016-05-09 11:50:00,24.04,24.06,24.03,24.05,63834.0,21.5439,21.5619,21.535,21.5529,63834.0
2016-05-09 11:55:00,24.06,24.07,24.05,24.06,32826.0,21.5619,21.5708,21.5529,21.5619,32826.0
2016-05-09 12:00:00,24.05,24.07,24.05,24.07,35480.0,21.5529,21.5708,21.5529,21.5708,35480.0
2016-05-09 12:05:00,24.06,24.09,24.03,24.04,92561.0,21.5619,21.5887,21.535,21.5439,92561.0
2016-05-09 12:10:00,24.04,24.07,24.03,24.07,63790.0,21.5439,21.5708,21.535,21.5708,63790.0
2016-05-09 12:15:00,24.07,24.07,24.02,24.03,75438.0,21.5708,21.5708,21.526,21.535,75438.0
2016-05-09 12:20:00,24.03,24.07,24.02,24.07,89051.0,21.535,21.5708,21.526,21.5708,89051.0
2016-05-09 12:25:00,24.07,24.07,24.05,24.07,41150.0,21.5708,21.5708,21.5529,21.5708,41150.0
2016-05-09 12:30:00,24.06,24.08,24.06,24.08,14865.0,21.5619,21.5798,21.5619,21.5798,14865.0
2016-05-09 12:35:00,24.08,24.08,24.04,24.05,41242.0,21.5798,21.5798,21.5439,21.5529,41242.0
2016-05-09 12:40:00,24.05,24.06,24.04,24.05,56244.0,21.5529,21.5619,21.5439,21.5529,56244.0
2016-05-09 12:45:00,24.05,24.08,24.05,24.05,73343.0,21.5529,21.5798,21.5529,21.5529,73343.0
2016-05-09 12:50:00,24.05,24.06,24.05,24.05,11767.0,21.5529,21.5619,21.5529,21.5529,11767.0
2016-05-09 12:55:00,24.05,24.08,24.05,24.08,77572.0,21.5529,21.5798,21.5529,21.5798,77572.0
2016-05-09 13:00:00,24.08,24.11,24.07,24.11,39599.0,21.5798,21.6067,21.5708,21.6067,39599.0
2016-05-09 13:05:00,24.1,24.13,24.09,24.11,55711.0,21.5977,21.6246,21.5887,21.6067,55711.0
2016-05-09 13:10:00,24.11,24.12,24.09,24.09,137638.0,21.6067,21.6156,21.5887,21.5887,137638.0
2016-05-09 13:15:00,24.09,24.11,24.06,24.07,78363.0,21.5887,21.6067,21.5619,21.5708,78363.0
2016-05-09 13:20:00,24.06,24.06,24.03,24.04,36988.0,21.5619,21.5619,21.535,21.5439,36988.0
2016-05-09 13:25:00,24.03,24.06,24.03,24.05,40244.0,21.535,21.5619,21.535,21.5529,40244.0
2016-05-09 13:30:00,24.05,24.07,24.04,24.07,12758.0,21.5529,21.5708,21.5439,21.5708,12758.0
2016-05-09 13:35:00,24.07,24.08,24.05,24.05,48885.0,21.5708,21.5798,21.5529,21.5529,48885.0
2016-05-09 13:40:00,24.05,24.06,24.02,24.04,78727.0,21.5529,21.5619,21.526,21.5439,78727.0
2016-05-09 13:45:00,24.04,24.06,24.02,24.05,30257.0,21.5439,21.5619,21.526,21.5529,30257.0
2016-05-09 13:50:00,24.05,24.07,24.05,24.05,34013.0,21.5529,21.5708,21.5529,21.5529,34013.0
2016-05-09 13:55:00,24.05,24.06,24.03,24.05,31775.0,21.5529,21.5619,21.535,21.5529,31775.0
2016-05-09 14:00:00,24.05,24.05,24.02,24.03,34676.0,21.5529,21.5529,21.526,21.535,34676.0
2016-05-09 14:05:00,24.03,24.03,24.01,24.02,45110.0,21.535,21.535,21.517,21.526,45110.0
2016-05-09 14:10:00,24.02,24.05,24.01,24.02,50932.0,21.526,21.5529,21.517,21.526,50932.0
2016-05-09 14:15:00,24.02,24.03,24.0,24.02,60150.0,21.526,21.535,21.5081,21.526,60150.0
2016-05-09 14:20:00,24.02,24.06,24.02,24.06,67552.0,21.526,21.5619,21.526,21.5619,67552.0
2016-05-09 14:25:00,24.05,24.1,24.05,24.08,93229.0,21.5529,21.5977,21.5529,21.5798,93229.0
2016-05-09 14:30:00,24.08,24.09,24.06,24.07,47005.0,21.5798,21.5887,21.5619,21.5708,47005.0
2016-05-09 14:35:00,24.07,24.1,24.07,24.1,45495.0,21.5708,21.5977,21.5708,21.5977,45495.0
2016-05-09 14:40:00,24.1,24.12,24.08,24.11,91154.0,21.5977,21.6156,21.5798,21.6067,91154.0
2016-05-09 14:45:00,24.11,24.13,24.1,24.11,92905.0,21.6067,21.6246,21.5977,21.6067,92905.0
2016-05-09 14:50:00,24.11,24.12,24.08,24.09,116512.0,21.6067,21.6156,21.5798,21.5887,116512.0
2016-05-09 14:55:00,24.09,24.1,24.08,24.08,78507.0,21.5887,21.5977,21.5798,21.5798,78507.0
2016-05-09 15:00:00,24.09,24.1,24.06,24.09,206263.0,21.5887,21.5977,21.5619,21.5887,206263.0
2016-05-09 15:05:00,24.09,24.1,24.06,24.07,63596.0,21.5887,21.5977,21.5619,21.5708,63596.0
2016-05-09 15:10:00,24.06,24.09,24.06,24.09,100542.0,21.5619,21.5887,21.5619,21.5887,100542.0
2016-05-09 15:15:00,24.09,24.09,24.07,24.08,55378.0,21.5887,21.5887,21.5708,21.5798,55378.0
2016-05-09 15:20:00,24.08,24.08,24.07,24.07,42279.0,21.5798,21.5798,21.5708,21.5708,42279.0
2016-05-09 15:25:00,24.07,24.08,24.03,24.04,76142.0,21.5708,21.5798,21.535,21.5439,76142.0
2016-05-09 15:30:00,24.04,24.05,24.03,24.04,68586.0,21.5439,21.5529,21.535,21.5439,68586.0
2016-05-09 15:35:00,24.04,24.05,24.03,24.04,54717.0,21.5439,21.5529,21.535,21.5439,54717.0
2016-05-09 15:40:00,24.03,24.04,24.01,24.02,71443.0,21.535,21.5439,21.517,21.526,71443.0
2016-05-09 15:45:00,24.01,24.03,24.01,24.03,98670.0,21.517,21.535,21.517,21.535,98670.0
2016-05-09 15:50:00,24.03,24.05,24.02,24.03,179544.0,21.535,21.5529,21.526,21.535,179544.0
2016-05-09 15:55:00,24.03,24.03,24.0,24.02,459674.0,21.535,21.535,21.5081,21.526,459674.0
2016-05-10 09:30:00,24.04,24.14,23.95,24.02,375137.0,21.5439,21.6335,21.4633,21.526,375137.0
2016-05-10 09:35:00,24.02,24.08,23.96,23.98,178395.0,21.526,21.5798,21.4722,21.4902,178395.0
2016-05-10 09:40:00,23.98,24.04,23.95,24.04,143262.0,21.4902,21.5439,21.4633,21.5439,143262.0
2016-05-10 09:45:00,24.04,24.07,24.03,24.04,167245.0,21.5439,21.5708,21.535,21.5439,167245.0
2016-05-10 09:50:00,24.04,24.05,24.0,24.01,76796.0,21.5439,21.5529,21.5081,21.517,76796.0
2016-05-10 09:55:00,24.02,24.04,24.01,24.04,92692.0,21.526,21.5439,21.517,21.5439,92692.0
2016-05-10 10:00:00,24.04,24.08,24.02,24.02,87983.0,21.5439,21.5798,21.526,21.526,87983.0
2016-05-10 10:05:00,24.03,24.04,23.99,24.0,41799.0,21.535,21.5439,21.4991,21.5081,41799.0
2016-05-10 10:10:00,24.0,24.04,23.99,24.03,93818.0,21.5081,21.5439,21.4991,21.535,93818.0
2016-05-10 10:15:00,24.03,24.03,23.99,24.0,96030.0,21.535,21.535,21.4991,21.5081,96030.0
2016-05-10 10:20:00,24.0,24.04,23.98,24.0,166211.0,21.5081,21.5439,21.4902,21.5081,166211.0
2016-05-10 10:25:00,24.01,24.03,23.99,24.03,84771.0,21.517,21.535,21.4991,21.535,84771.0
2016-05-10 10:30:00,24.03,24.05,24.01,24.05,118868.0,21.535,21.5529,21.517,21.5529,118868.0
2016-05-10 10:35:00,24.05,24.13,24.04,24.12,157548.0,21.5529,21.6246,21.5439,21.6156,157548.0
2016-05-10 10:40:00,24.12,24.17,24.12,24.15,56128.0,21.6156,21.6604,21.6156,21.6425,56128.0
2016-05-10 10:45:00,24.15,24.17,24.15,24.16,52845.0,21.6425,21.6604,21.6425,21.6515,52845.0
2016-05-10 10:50:00,24.16,24.18,24.16,24.17,106223.0,21.6515,21.6694,21.6515,21.6604,106223.0
2016-05-10 10:55:00,24.17,24.18,24.13,24.16,102119.0,21.6604,21.6694,21.6246,21.6515,102119.0
2016-05-10 11:00:00,24.16,24.17,24.13,24.15,122405.0,21.6515,21.6604,21.6246,21.6425,122405.0
2016-05-10 11:05:00,24.15,24.19,24.15,24.19,56350.0,21.6425,21.6784,21.6425,21.6784,56350.0
2016-05-10 11:10:00,24.19,24.19,24.18,24.19,27143.0,21.6784,21.6784,21.6694,21.6784,27143.0
2016-05-10 11:15:00,24.18,24.19,24.16,24.19,124616.0,21.6694,21.6784,21.6515,21.6784,124616.0
2016-05-10 11:20:00,24.18,24.19,24.13,24.14,240423.0,21.6694,21.6784,21.6246,21.6335,240423.0
2016-05-10 11:25:00,24.14,24.16,24.13,24.15,70686.0,21.6335,21.6515,21.6246,21.6425,70686.0
2016-05-10 11:30:00,24.14,24.15,24.13,24.14,65924.0,21.6335,21.6425,21.6246,21.6335,65924.0
2016-05-10 11:35:00,24.14,24.15,24.11,24.12,112682.0,21.6335,21.6425,21.6067,21.6156,112682.0
2016-05-10 11:40:00,24.12,24.12,24.08,24.11,50772.0,21.6156,21.6156,21.5798,21.6067,50772.0
2016-05-10 11:45:00,24.11,24.11,24.07,24.09,60646.0,21.6067,21.6067,21.5708,21.5887,60646.0
2016-05-10 11:50:00,24.1,24.13,24.09,24.11,45424.0,21.5977,21.6246,21.5887,21.6067,45424.0
2016-05-10 11:55:00,24.12,24.12,24.09,24.09,75629.0,21.6156,21.6156,21.5887,21.5887,75629.0
2016-05-10 12:00:00,24.1,24.1,24.09,24.09,39289.0,21.5977,21.5977,21.5887,21.5887,39289.0
2016-05-10 12:05:00,24.1,24.1,24.09,24.09,50955.0,21.5977,21.5977,21.5887,21.5887,50955.0
2016-05-10 12:10:00,24.1,24.1,24.09,24.1,75356.0,21.5977,21.5977,21.5887,21.5977,75356.0
2016-05-10 12:15:00,24.1,24.11,24.09,24.11,31845.0,21.5977,21.6067,21.5887,21.6067,31845.0
2016-05-10 12:20:00,24.11,24.11,24.09,24.1,44363.0,21.6067,21.6067,21.5887,21.5977,44363.0
2016-05-10 12:25:00,24.11,24.11,24.08,24.09,52743.0,21.6067,21.6067,21.5798,21.5887,52743.0
2016-05-10 12:30:00,24.1,24.11,24.09,24.1,50903.0,21.5977,21.6067,21.5887,21.5977,50903.0
2016-05-10 12:35:00,24.1,24.11,24.07,24.08,33950.0,21.5977,21.6067,21.5708,21.5798,33950.0
2016-05-10 12:40:00,24.08,24.09,24.07,24.08,52017.0,21.5798,21.5887,21.5708,21.5798,52017.0
2016-05-10 12:45:00,24.08,24.09,24.07,24.08,123181.0,21.5798,21.5887,21.5708,21.5798,123181.0
2016-05-10 12:50:00,24.08,24.11,24.08,24.11,21006.0,21.5798,21.6067,21.5798,21.6067,21006.0
2016-05-10 12:55:00,24.1,24.11,24.08,24.09,43647.0,21.5977,21.6067,21.5798,21.5887,43647.0
2016-05-10 13:00:00,24.08,24.1,24.06,24.07,113918.0,21.5798,21.5977,21.5619,21.5708,113918.0
2016-05-10 13:05:00,24.06,24.09,24.06,24.09,36032.0,21.5619,21.5887,21.5619,21.5887,36032.0
2016-05-10 13:10:00,24.09,24.11,24.09,24.11,46292.0,21.5887,21.6067,21.5887,21.6067,46292.0
2016-05-10 13:15:00,24.1,24.13,24.09,24.1,103021.0,21.5977,21.6246,21.5887,21.5977,103021.0
2016-05-10 13:20:00,24.1,24.12,24.09,24.1,28767.0,21.5977,21.6156,21.5887,21.5977,28767.0
2016-05-10 13:25:00,24.11,24.13,24.1,24.13,16466.0,21.6067,21.6246,21.5977,21.6246,16466.0
2016-05-10 13:30:00,24.13,24.13,24.11,24.11,68722.0,21.6246,21.6246,21.6067,21.6067,68722.0
2016-05-10 13:35:00,24.12,24.12,24.09,24.1,49041.0,21.6156,21.6156,21.5887,21.5977,49041.0
2016-05-10 13:40:00,24.11,24.12,24.1,24.12,13458.0,21.6067,21.6156,21.5977,21.6156,13458.0
2016-05-10 13:45:00,24.12,24.13,24.11,24.12,75683.0,21.6156,21.6246,21.6067,21.6156,75683.0
2016-05-10 13:50:00,24.12,24.13,24.11,24.11,42868.0,21.6156,21.6246,21.6067,21.6067,42868.0
2016-05-10 13:55:00,24.12,24.12,24.1,24.11,22169.0,21.6156,21.6156,21.5977,21.6067,22169.0
2016-05-10 14:00:00,24.11,24.13,24.11,24.13,24960.0,21.6067,21.6246,21.6067,21.6246,24960.0
2016-05-10 14:05:00,24.12,24.13,24.11,24.12,117847.0,21.6156,21.6246,21.6067,21.6156,117847.0
2016-05-10 14:10:00,24.12,24.13,24.12,24.13,15559.0,21.6156,21.6246,21.6156,21.6246,15559.0
2016-05-10 14:15:00,24.13,24.13,24.12,24.13,8400.0,21.6246,21.6246,21.6156,21.6246,8400.0
2016-05-10 14:20:00,24.13,24.13,24.11,24.12,34919.0,21.6246,21.6246,21.6067,21.6156,34919.0
2016-05-10 14:25:00,24.12,24.14,24.11,24.13,107211.0,21.6156,21.6335,21.6067,21.6246,107211.0
2016-05-10 14:30:00,24.13,24.13,24.11,24.11,22844.0,21.6246,21.6246,21.6067,21.6067,22844.0
2016-05-10 14:35:00,24.11,24.13,24.1,24.12,34201.0,21.6067,21.6246,21.5977,21.6156,34201.0
2016-05-10 14:40:00,24.12,24.14,24.11,24.13,60187.0,21.6156,21.6335,21.6067,21.6246,60187.0
2016-05-10 14:45:00,24.14,24.15,24.12,24.14,197464.0,21.6335,21.6425,21.6156,21.6335,197464.0
2016-05-10 14:50:00,24.14,24.14,24.1,24.12,129726.0,21.6335,21.6335,21.5977,21.6156,129726.0
2016-05-10 14:55:00,24.13,24.13,24.12,24.13,14011.0,21.6246,21.6246,21.6156,21.6246,14011.0
2016-05-10 15:00:00,24.12,24.13,24.12,24.13,21875.0,21.6156,21.6246,21.6156,21.6246,21875.0
2016-05-10 15:05:00,24.13,24.13,24.12,24.13,33267.0,21.6246,21.6246,21.6156,21.6246,33267.0
2016-05-10 15:10:00,24.13,24.14,24.11,24.13,49479.0,21.6246,21.6335,21.6067,21.6246,49479.0
2016-05-10 15:15:00,24.13,24.14,24.11,24.13,54832.0,21.6246,21.6335,21.6067,21.6246,54832.0
2016-05-10 15:20:00,24.13,24.16,24.12,24.16,68923.0,21.6246,21.6515,21.6156,21.6515,68923.0
2016-05-10 15:25:00,24.16,24.2,24.15,24.2,95576.0,21.6515,21.6873,21.6425,21.6873,95576.0
2016-05-10 15:30:00,24.19,24.2,24.19,24.2,43060.0,21.6784,21.6873,21.6784,21.6873,43060.0
2016-05-10 15:35:00,24.2,24.2,24.17,24.18,68923.0,21.6873,21.6873,21.6604,21.6694,68923.0
2016-05-10 15:40:00,24.17,24.22,24.17,24.21,93687.0,21.6604,21.7052,21.6604,21.6963,93687.0
2016-05-10 15:45:00,24.21,24.21,24.2,24.21,73140.0,21.6963,21.6963,21.6873,21.6963,73140.0
2016-05-10 15:50:00,24.21,24.21,24.16,24.16,200350.0,21.6963,21.6963,21.6515,21.6515,200350.0
2016-05-10 15:55:00,24.17,24.18,24.16,24.16,301442.0,21.6604,21.6694,21.6515,21.6515,301442.0
2016-05-11 09:30:00,24.11,24.18,24.09,24.1,159572.0,21.6067,21.6694,21.5887,21.5977,159572.0
2016-05-11 09:35:00,24.1,24.17,24.1,24.14,71862.0,21.5977,21.6604,21.5977,21.6335,71862.0
2016-05-11 09:40:00,24.15,24.15,24.12,24.14,51803.0,21.6425,21.6425,21.6156,21.6335,51803.0
2016-05-11 09:45:00,24.14,24.17,24.13,24.13,43451.0,21.6335,21.6604,21.6246,21.6246,43451.0
2016-05-11 09:50:00,24.14,24.16,24.12,24.12,42185.0,21.6335,21.6515,21.6156,21.6156,42185.0
2016-05-11 09:55:00,24.12,24.17,24.11,24.14,75690.0,21.6156,21.6604,21.6067,21.6335,75690.0
2016-05-11 10:00:00,24.14,24.15,24.12,24.14,56050.0,21.6335,21.6425,21.6156,21.6335,56050.0
2016-05-11 10:05:00,24.14,24.15,24.13,24.14,69335.0,21.6335,21.6425,21.6246,21.6335,69335.0
2016-05-11 10:10:00,24.13,24.14,24.11,24.13,40860.0,21.6246,21.6335,21.6067,21.6246,40860.0
2016-05-11 10:15:00,24.13,24.14,24.11,24.12,80794.0,21.6246,21.6335,21.6067,21.6156,80794.0
2016-05-11 10:20:00,24.11,24.13,24.11,24.13,67851.0,21.6067,21.6246,21.6067,21.6246,67851.0
2016-05-11 10:25:00,24.13,24.13,24.05,24.09,103701.0,21.6246,21.6246,21.5529,21.5887,103701.0
2016-05-11 10:30:00,24.1,24.12,24.07,24.1,133102.0,21.5977,21.6156,21.5708,21.5977,133102.0
2016-05-11 10:35:00,24.09,24.11,24.07,24.08,122151.0,21.5887,21.6067,21.5708,21.5798,122151.0
2016-05-11 10:40:00,24.09,24.11,24.07,24.08,108965.0,21.5887,21.6067,21.5708,21.5798,108965.0
2016-05-11 10:45:00,24.09,24.09,24.04,24.06,77510.0,21.5887,21.5887,21.5439,21.5619,77510.0
2016-05-11 10:50:00,24.06,24.06,24.05,24.05,25642.0,21.5619,21.5619,21.5529,21.5529,25642.0
2016-05-11 10:55:00,24.05,24.06,24.02,24.05,197711.0,21.5529,21.5619,21.526,21.5529,197711.0
2016-05-11 11:00:00,24.04,24.04,23.99,24.0,195700.0,21.5439,21.5439,21.4991,21.5081,195700.0
2016-05-11 11:05:00,24.0,24.01,23.98,24.0,363424.0,21.5081,21.517,21.4902,21.5081,363424.0
2016-05-11 11:10:00,24.0,24.01,23.98,23.99,162908.0,21.5081,21.517,21.4902,21.4991,162908.0
2016-05-11 11:15:00,24.0,24.03,23.99,24.03,20364.0,21.5081,21.535,21.4991,21.535,20364.0
2016-05-11 11:20:00,24.03,24.03,24.01,24.02,28977.0,21.535,21.535,21.517,21.526,28977.0
2016-05-11 11:25:00,24.02,24.03,24.0,24.02,66006.0,21.526,21.535,21.5081,21.526,66006.0
2016-05-11 11:30:00,24.02,24.03,23.99,24.01,67707.0,21.526,21.535,21.4991,21.517,67707.0
2016-05-11 11:35:00,24.02,24.03,24.0,24.0,54707.0,21.526,21.535,21.5081,21.5081,54707.0
2016-05-11 11:40:00,24.01,24.01,23.98,24.0,61689.0,21.517,21.517,21.4902,21.5081,61689.0
2016-05-11 11:45:00,23.99,24.0,23.99,24.0,12958.0,21.4991,21.5081,21.4991,21.5081,12958.0
2016-05-11 11:50:00,23.99,24.0,23.94,23.95,90763.0,21.4991,21.5081,21.4543,21.4633,90763.0
2016-05-11 11:55:00,23.94,23.95,23.92,23.94,46464.0,21.4543,21.4633,21.4364,21.4543,46464.0
2016-05-11 12:00:00,23.94,23.96,23.93,23.96,36040.0,21.4543,21.4722,21.4454,21.4722,36040.0
2016-05-11 12:05:00,23.96,23.98,23.94,23.97,57100.0,21.4722,21.4902,21.4543,21.4812,57100.0
2016-05-11 12:10:00,23.97,23.98,23.96,23.98,19750.0,21.4812,21.4902,21.4722,21.4902,19750.0
2016-05-11 12:15:00,23.98,24.0,23.97,24.0,158800.0,21.4902,21.5081,21.4812,21.5081,158800.0
2016-05-11 12:20:00,24.0,24.0,23.98,23.98,33154.0,21.5081,21.5081,21.4902,21.4902,33154.0
2016-05-11 12:25:00,23.98,24.01,23.98,24.01,59415.0,21.4902,21.517,21.4902,21.517,59415.0
2016-05-11 12:30:00,24.01,24.01,23.99,24.0,33628.0,21.517,21.517,21.4991,21.5081,33628.0
2016-05-11 12:35:00,24.0,24.01,23.99,24.0,53520.0,21.5081,21.517,21.4991,21.5081,53520.0
2016-05-11 12:40:00,23.99,24.0,23.96,23.96,80998.0,21.4991,21.5081,21.4722,21.4722,80998.0
2016-05-11 12:45:00,23.97,23.97,23.95,23.96,71822.0,21.4812,21.4812,21.4633,21.4722,71822.0
2016-05-11 12:50:00,23.96,23.97,23.95,23.96,17282.0,21.4722,21.4812,21.4633,21.4722,17282.0
2016-05-11 12:55:00,23.96,23.97,23.94,23.95,65371.0,21.4722,21.4812,21.4543,21.4633,65371.0
2016-05-11 13:00:00,23.94,23.95,23.92,23.95,23070.0,21.4543,21.4633,21.4364,21.4633,23070.0
2016-05-11 13:05:00,23.95,23.97,23.93,23.95,70799.0,21.4633,21.4812,21.4454,21.4633,70799.0
2016-05-11 13:10:00,23.95,23.96,23.94,23.96,55937.0,21.4633,21.4722,21.4543,21.4722,55937.0
2016-05-11 13:15:00,23.96,23.96,23.95,23.95,35697.0,21.4722,21.4722,21.4633,21.4633,35697.0
2016-05-11 13:20:00,23.96,23.96,23.94,23.95,28287.0,21.4722,21.4722,21.4543,21.4633,28287.0
2016-05-11 13:25:00,23.95,23.95,23.92,23.94,66571.0,21.4633,21.4633,21.4364,21.4543,66571.0
2016-05-11 13:30:00,23.94,23.94,23.93,23.94,30600.0,21.4543,21.4543,21.4454,21.4543,30600.0
2016-05-11 13:35:00,23.94,23.94,23.91,23.94,91157.0,21.4543,21.4543,21.4274,21.4543,91157.0
2016-05-11 13:40:00,23.94,23.94,23.92,23.93,30081.0,21.4543,21.4543,21.4364,21.4454,30081.0
2016-05-11 13:45:00,23.93,23.94,23.92,23.94,45021.0,21.4454,21.4543,21.4364,21.4543,45021.0
2016-05-11 13:50:00,23.94,23.94,23.93,23.94,17060.0,21.4543,21.4543,21.4454,21.4543,17060.0
2016-05-11 13:55:00,23.94,23.94,23.92,23.94,115799.0,21.4543,21.4543,21.4364,21.4543,115799.0
2016-05-11 14:00:00,23.93,23.94,23.91,23.93,59397.0,21.4454,21.4543,21.4274,21.4454,59397.0
2016-05-11 14:05:00,23.92,23.93,23.92,23.92,26389.0,21.4364,21.4454,21.4364,21.4364,26389.0
2016-05-11 14:10:00,23.92,23.93,23.9,23.92,92770.0,21.4364,21.4454,21.4185,21.4364,92770.0
2016-05-11 14:15:00,23.91,23.92,23.88,23.89,96830.0,21.4274,21.4364,21.4005,21.4095,96830.0
2016-05-11 14:20:00,23.89,23.9,23.88,23.89,38009.0,21.4095,21.4185,21.4005,21.4095,38009.0
2016-05-11 14:25:00,23.89,23.9,23.88,23.89,20458.0,21.4095,21.4185,21.4005,21.4095,20458.0
2016-05-11 14:30:00,23.89,23.9,23.87,23.88,77603.0,21.4095,21.4185,21.3916,21.4005,77603.0
2016-05-11 14:35:00,23.88,23.9,23.85,23.86,64260.0,21.4005,21.4185,21.3737,21.3826,64260.0
2016-05-11 14:40:00,23.86,23.86,23.82,23.83,84573.0,21.3826,21.3826,21.3468,21.3557,84573.0
2016-05-11 14:45:00,23.83,23.84,23.82,23.83,42162.0,21.3557,21.3647,21.3468,21.3557,42162.0
2016-05-11 14:50:00,23.84,23.84,23.75,23.77,185083.0,21.3647,21.3647,21.284,21.302,185083.0
2016-05-11 14:55:00,23.77,23.78,23.75,23.76,92240.0,21.302,21.3109,21.284,21.293,92240.0
2016-05-11 15:00:00,23.77,23.78,23.75,23.76,103929.0,21.302,21.3109,21.284,21.293,103929.0
2016-05-11 15:05:00,23.76,23.82,23.75,23.82,112393.0,21.293,21.3468,21.284,21.3468,112393.0
2016-05-11 15:10:00,23.82,23.85,23.81,23.83,104968.0,21.3468,21.3737,21.3378,21.3557,104968.0
2016-05-11 15:15:00,23.83,23.85,23.82,23.83,68118.0,21.3557,21.3737,21.3468,21.3557,68118.0
2016-05-11 15:20:00,23.82,23.84,23.81,23.83,71792.0,21.3468,21.3647,21.3378,21.3557,71792.0
2016-05-11 15:25:00,23.83,23.84,23.82,23.83,66674.0,21.3557,21.3647,21.3468,21.3557,66674.0
2016-05-11 15:30:00,23.83,23.85,23.81,23.82,136515.0,21.3557,21.3737,21.3378,21.3468,136515.0
2016-05-11 15:35:00,23.82,23.82,23.8,23.8,66423.0,21.3468,21.3468,21.3288,21.3288,66423.0
2016-05-11 15:40:00,23.8,23.81,23.79,23.8,77223.0,21.3288,21.3378,21.3199,21.3288,77223.0
2016-05-11 15:45:00,23.8,23.8,23.78,23.78,143746.0,21.3288,21.3288,21.3109,21.3109,143746.0
2016-05-11 15:50:00,23.78,23.79,23.77,23.78,338504.0,21.3109,21.3199,21.302,21.3109,338504.0
2016-05-11 15:55:00,23.78,23.78,23.74,23.75,520696.0,21.3109,21.3109,21.2751,21.284,520696.0
2016-05-12 09:30:00,23.91,23.92,23.8,23.81,132663.0,21.4274,21.4364,21.3288,21.3378,132663.0
2016-05-12 09:35:00,23.82,23.9,23.81,23.87,113596.0,21.3468,21.4185,21.3378,21.3916,113596.0
2016-05-12 09:40:00,23.87,23.9,23.84,23.87,170790.0,21.3916,21.4185,21.3647,21.3916,170790.0
2016-05-12 09:45:00,23.88,23.88,23.84,23.86,112878.0,21.4005,21.4005,21.3647,21.3826,112878.0
2016-05-12 09:50:00,23.85,23.86,23.79,23.8,132817.0,21.3737,21.3826,21.3199,21.3288,132817.0
2016-05-12 09:55:00,23.79,23.81,23.72,23.72,90581.0,21.3199,21.3378,21.2572,21.2572,90581.0
2016-05-12 10:00:00,23.72,23.78,23.72,23.77,181269.0,21.2572,21.3109,21.2572,21.302,181269.0
2016-05-12 10:05:00,23.77,23.78,23.75,23.77,52034.0,21.302,21.3109,21.284,21.302,52034.0
2016-05-12 10:10:00,23.76,23.77,23.75,23.76,27779.0,21.293,21.302,21.284,21.293,27779.0
2016-05-12 10:15:00,23.76,23.76,23.67,23.68,64501.0,21.293,21.293,21.2123,21.2213,64501.0
2016-05-12 10:20:00,23.68,23.71,23.67,23.71,190509.0,21.2213,21.2482,21.2123,21.2482,190509.0
2016-05-12 10:25:00,23.71,23.72,23.67,23.67,111973.0,21.2482,21.2572,21.2123,21.2123,111973.0
2016-05-12 10:30:00,23.68,23.68,23.63,23.64,90009.0,21.2213,21.2213,21.1765,21.1855,90009.0
2016-05-12 10:35:00,23.64,23.66,23.62,23.64,104386.0,21.1855,21.2034,21.1675,21.1855,104386.0
2016-05-12 10:40:00,23.64,23.67,23.61,23.61,148757.0,21.1855,21.2123,21.1586,21.1586,148757.0
2016-05-12 10:45:00,23.62,23.63,23.57,23.58,101541.0,21.1675,21.1765,21.1227,21.1317,101541.0
2016-05-12 10:50:00,23.58,23.62,23.55,23.62,113026.0,21.1317,21.1675,21.1048,21.1675,113026.0
2016-05-12 10:55:00,23.62,23.62,23.59,23.6,138628.0,21.1675,21.1675,21.1407,21.1496,138628.0
2016-05-12 11:00:00,23.6,23.6,23.55,23.58,76175.0,21.1496,21.1496,21.1048,21.1317,76175.0
2016-05-12 11:05:00,23.58,23.58,23.54,23.55,73197.0,21.1317,21.1317,21.0958,21.1048,73197.0
2016-05-12 11:10:00,23.56,23.56,23.52,23.53,116082.0,21.1138,21.1138,21.0779,21.0869,116082.0
2016-05-12 11:15:00,23.53,23.54,23.5,23.54,191706.0,21.0869,21.0958,21.06,21.0958,191706.0
2016-05-12 11:20:00,23.54,23.6,23.53,23.6,212544.0,21.0958,21.1496,21.0869,21.1496,212544.0
2016-05-12 11:25:00,23.59,23.61,23.55,23.57,246813.0,21.1407,21.1586,21.1048,21.1227,246813.0
2016-05-12 11:30:00,23.58,23.59,23.57,23.58,120588.0,21.1317,21.1407,21.1227,21.1317,120588.0
2016-05-12 11:35:00,23.58,23.6,23.57,23.6,63159.0,21.1317,21.1496,21.1227,21.1496,63159.0
2016-05-12 11:40:00,23.6,23.61,23.58,23.6,138774.0,21.1496,21.1586,21.1317,21.1496,138774.0
2016-05-12 11:45:00,23.6,23.61,23.59,23.61,52243.0,21.1496,21.1586,21.1407,21.1586,52243.0
2016-05-12 11:50:00,23.61,23.61,23.59,23.59,69177.0,21.1586,21.1586,21.1407,21.1407,69177.0
2016-05-12 11:55:00,23.58,23.59,23.57,23.58,60704.0,21.1317,21.1407,21.1227,21.1317,60704.0
2016-05-12 12:00:00,23.58,23.59,23.56,23.58,52343.0,21.1317,21.1407,21.1138,21.1317,52343.0
2016-05-12 12:05:00,23.58,23.59,23.57,23.58,41039.0,21.1317,21.1407,21.1227,21.1317,41039.0
2016-05-12 12:10:00,23.57,23.58,23.56,23.57,39324.0,21.1227,21.1317,21.1138,21.1227,39324.0
2016-05-12 12:15:00,23.56,23.57,23.55,23.57,118489.0,21.1138,21.1227,21.1048,21.1227,118489.0
2016-05-12 12:20:00,23.57,23.59,23.56,23.59,56511.0,21.1227,21.1407,21.1138,21.1407,56511.0
2016-05-12 12:25:00,23.59,23.6,23.58,23.59,99538.0,21.1407,21.1496,21.1317,21.1407,99538.0
2016-05-12 12:30:00,23.6,23.6,23.55,23.55,125197.0,21.1496,21.1496,21.1048,21.1048,125197.0
2016-05-12 12:35:00,23.55,23.55,23.5,23.53,110058.0,21.1048,21.1048,21.06,21.0869,110058.0
2016-05-12 12:40:00,23.52,23.56,23.52,23.55,118509.0,21.0779,21.1138,21.0779,21.1048,118509.0
2016-05-12 12:45:00,23.55,23.56,23.55,23.55,27875.0,21.1048,21.1138,21.1048,21.1048,27875.0
2016-05-12 12:50:00,23.55,23.56,23.54,23.54,43524.0,21.1048,21.1138,21.0958,21.0958,43524.0
2016-05-12 12:55:00,23.55,23.55,23.54,23.54,37956.0,21.1048,21.1048,21.0958,21.0958,37956.0
2016-05-12 13:00:00,23.55,23.56,23.54,23.55,72923.0,21.1048,21.1138,21.0958,21.1048,72923.0
2016-05-12 13:05:00,23.55,23.6,23.55,23.59,143881.0,21.1048,21.1496,21.1048,21.1407,143881.0
2016-05-12 13:10:00,23.58,23.59,23.54,23.55,153966.0,21.1317,21.1407,21.0958,21.1048,153966.0
2016-05-12 13:15:00,23.56,23.56,23.54,23.55,56147.0,21.1138,21.1138,21.0958,21.1048,56147.0
2016-05-12 13:20:00,23.55,23.57,23.54,23.56,16764.0,21.1048,21.1227,21.0958,21.1138,16764.0
2016-05-12 13:25:00,23.57,23.57,23.55,23.55,58628.0,21.1227,21.1227,21.1048,21.1048,58628.0
2016-05-12 13:30:00,23.55,23.57,23.53,23.55,161363.0,21.1048,21.1227,21.0869,21.1048,161363.0
2016-05-12 13:35:00,23.55,23.56,23.52,23.52,96506.0,21.1048,21.1138,21.0779,21.0779,96506.0
2016-05-12 13:40:00,23.52,23.56,23.51,23.55,60168.0,21.0779,21.1138,21.069,21.1048,60168.0
2016-05-12 13:45:00,23.55,23.56,23.52,23.53,77264.0,21.1048,21.1138,21.0779,21.0869,77264.0
2016-05-12 13:50:00,23.54,23.56,23.52,23.55,33460.0,21.0958,21.1138,21.0779,21.1048,33460.0
2016-05-12 13:55:00,23.56,23.58,23.56,23.58,44158.0,21.1138,21.1317,21.1138,21.1317,44158.0
2016-05-12 14:00:00,23.58,23.62,23.57,23.61,89483.0,21.1317,21.1675,21.1227,21.1586,89483.0
2016-05-12 14:05:00,23.62,23.62,23.61,23.62,36218.0,21.1675,21.1675,21.1586,21.1675,36218.0
2016-05-12 14:10:00,23.62,23.64,23.61,23.63,174989.0,21.1675,21.1855,21.1586,21.1765,174989.0
2016-05-12 14:15:00,23.63,23.65,23.62,23.64,121812.0,21.1765,21.1944,21.1675,21.1855,121812.0
2016-05-12 14:20:00,23.64,23.66,23.64,23.65,95577.0,21.1855,21.2034,21.1855,21.1944,95577.0
2016-05-12 14:25:00,23.65,23.67,23.64,23.67,72278.0,21.1944,21.2123,21.1855,21.2123,72278.0
2016-05-12 14:30:00,23.66,23.67,23.65,23.66,32833.0,21.2034,21.2123,21.1944,21.2034,32833.0
2016-05-12 14:35:00,23.65,23.66,23.65,23.66,86348.0,21.1944,21.2034,21.1944,21.2034,86348.0
2016-05-12 14:40:00,23.66,23.66,23.65,23.66,23917.0,21.2034,21.2034,21.1944,21.2034,23917.0
2016-05-12 14:45:00,23.65,23.71,23.65,23.7,126918.0,21.1944,21.2482,21.1944,21.2392,126918.0
2016-05-12 14:50:00,23.7,23.71,23.68,23.68,55707.0,21.2392,21.2482,21.2213,21.2213,55707.0
2016-05-12 14:55:00,23.69,23.7,23.67,23.69,80332.0,21.2303,21.2392,21.2123,21.2303,80332.0
2016-05-12 15:00:00,23.7,23.7,23.67,23.69,45779.0,21.2392,21.2392,21.2123,21.2303,45779.0
2016-05-12 15:05:00,23.69,23.69,23.67,23.69,51600.0,21.2303,21.2303,21.2123,21.2303,51600.0
2016-05-12 15:10:00,23.69,23.7,23.68,23.7,42325.0,21.2303,21.2392,21.2213,21.2392,42325.0
2016-05-12 15:15:00,23.7,23.7,23.65,23.65,62370.0,21.2392,21.2392,21.1944,21.1944,62370.0
2016-05-12 15:20:00,23.66,23.66,23.65,23.66,24383.0,21.2034,21.2034,21.1944,21.2034,24383.0
2016-05-12 15:25:00,23.65,23.66,23.64,23.66,69170.0,21.1944,21.2034,21.1855,21.2034,69170.0
2016-05-12 15:30:00,23.65,23.66,23.64,23.64,48574.0,21.1944,21.2034,21.1855,21.1855,48574.0
2016-05-12 15:35:00,23.64,23.65,23.63,23.64,95158.0,21.1855,21.1944,21.1765,21.1855,95158.0
2016-05-12 15:40:00,23.64,23.65,23.63,23.63,74148.0,21.1855,21.1944,21.1765,21.1765,74148.0
2016-05-12 15:45:00,23.63,23.64,23.62,23.64,164881.0,21.1765,21.1855,21.1675,21.1855,164881.0
2016-05-12 15:50:00,23.64,23.64,23.58,23.58,179974.0,21.1855,21.1855,21.1317,21.1317,179974.0
2016-05-12 15:55:00,23.59,23.59,23.56,23.59,509874.0,21.1407,21.1407,21.1138,21.1407,509874.0
2016-05-13 09:30:00,23.65,23.7,23.6,23.68,225472.0,21.1944,21.2392,21.1496,21.2213,225472.0
2016-05-13 09:35:00,23.68,23.75,23.65,23.73,155703.0,21.2213,21.284,21.1944,21.2661,155703.0
2016-05-13 09:40:00,23.73,23.8,23.68,23.78,227011.0,21.2661,21.3288,21.2213,21.3109,227011.0
2016-05-13 09:45:00,23.78,23.85,23.76,23.85,220498.0,21.3109,21.3737,21.293,21.3737,220498.0
2016-05-13 09:50:00,23.86,23.93,23.75,23.75,333438.0,21.3826,21.4454,21.284,21.284,333438.0
2016-05-13 09:55:00,23.76,23.77,23.7,23.75,137292.0,21.293,21.302,21.2392,21.284,137292.0
2016-05-13 10:00:00,23.76,23.82,23.74,23.82,110039.0,21.293,21.3468,21.2751,21.3468,110039.0
2016-05-13 10:05:00,23.82,23.85,23.73,23.73,117121.0,21.3468,21.3737,21.2661,21.2661,117121.0
2016-05-13 10:10:00,23.73,23.76,23.68,23.76,129835.0,21.2661,21.293,21.2213,21.293,129835.0
2016-05-13 10:15:00,23.76,23.81,23.73,23.77,115890.0,21.293,21.3378,21.2661,21.302,115890.0
2016-05-13 10:20:00,23.77,23.79,23.75,23.77,55046.0,21.302,21.3199,21.284,21.302,55046.0
2016-05-13 10:25:00,23.77,23.8,23.74,23.75,36097.0,21.302,21.3288,21.2751,21.284,36097.0
2016-05-13 10:30:00,23.75,23.75,23.7,23.7,44976.0,21.284,21.284,21.2392,21.2392,44976.0
2016-05-13 10:35:00,23.71,23.76,23.7,23.72,80039.0,21.2482,21.293,21.2392,21.2572,80039.0
2016-05-13 10:40:00,23.72,23.77,23.72,23.73,90657.0,21.2572,21.302,21.2572,21.2661,90657.0
2016-05-13 10:45:00,23.73,23.76,23.71,23.71,54372.0,21.2661,21.293,21.2482,21.2482,54372.0
2016-05-13 10:50:00,23.71,23.75,23.71,23.72,60988.0,21.2482,21.284,21.2482,21.2572,60988.0
2016-05-13 10:55:00,23.72,23.74,23.67,23.69,68743.0,21.2572,21.2751,21.2123,21.2303,68743.0
2016-05-13 11:00:00,23.69,23.72,23.67,23.7,128018.0,21.2303,21.2572,21.2123,21.2392,128018.0
2016-05-13 11:05:00,23.7,23.75,23.7,23.74,42548.0,21.2392,21.284,21.2392,21.2751,42548.0
2016-05-13 11:10:00,23.73,23.76,23.72,23.73,145198.0,21.2661,21.293,21.2572,21.2661,145198.0
2016-05-13 11:15:00,23.72,23.74,23.7,23.72,103865.0,21.2572,21.2751,21.2392,21.2572,103865.0
2016-05-13 11:20:00,23.72,23.77,23.71,23.75,45816.0,21.2572,21.302,21.2482,21.284,45816.0
2016-05-13 11:25:00,23.75,23.78,23.74,23.74,225848.0,21.284,21.3109,21.2751,21.2751,225848.0
2016-05-13 11:30:00,23.75,23.75,23.73,23.73,28481.0,21.284,21.284,21.2661,21.2661,28481.0
2016-05-13 11:35:00,23.73,23.74,23.7,23.7,50001.0,21.2661,21.2751,21.2392,21.2392,50001.0
2016-05-13 11:40:00,23.7,23.71,23.7,23.71,13530.0,21.2392,21.2482,21.2392,21.2482,13530.0
2016-05-13 11:45:00,23.7,23.73,23.7,23.7,57913.0,21.2392,21.2661,21.2392,21.2392,57913.0
2016-05-13 11:50:00,23.7,23.71,23.7,23.7,16649.0,21.2392,21.2482,21.2392,21.2392,16649.0
2016-05-13 11:55:00,23.71,23.72,23.7,23.71,36857.0,21.2482,21.2572,21.2392,21.2482,36857.0
2016-05-13 12:00:00,23.71,23.72,23.7,23.7,45121.0,21.2482,21.2572,21.2392,21.2392,45121.0
2016-05-13 12:05:00,23.7,23.71,23.7,23.7,26476.0,21.2392,21.2482,21.2392,21.2392,26476.0
2016-05-13 12:10:00,23.7,23.76,23.7,23.76,65539.0,21.2392,21.293,21.2392,21.293,65539.0
2016-05-13 12:15:00,23.76,23.8,23.75,23.8,33269.0,21.293,21.3288,21.284,21.3288,33269.0
2016-05-13 12:20:00,23.79,23.8,23.76,23.76,68975.0,21.3199,21.3288,21.293,21.293,68975.0
2016-05-13 12:25:00,23.77,23.78,23.76,23.77,34164.0,21.302,21.3109,21.293,21.302,34164.0
2016-05-13 12:30:00,23.77,23.78,23.75,23.75,27681.0,21.302,21.3109,21.284,21.284,27681.0
2016-05-13 12:35:00,23.76,23.77,23.74,23.75,29659.0,21.293,21.302,21.2751,21.284,29659.0
2016-05-13 12:40:00,23.75,23.75,23.73,23.73,17909.0,21.284,21.284,21.2661,21.2661,17909.0
2016-05-13 12:45:00,23.73,23.75,23.73,23.73,37833.0,21.2661,21.284,21.2661,21.2661,37833.0
2016-05-13 12:50:00,23.73,23.74,23.73,23.73,16212.0,21.2661,21.2751,21.2661,21.2661,16212.0
2016-05-13 12:55:00,23.74,23.74,23.71,23.72,27971.0,21.2751,21.2751,21.2482,21.2572,27971.0
2016-05-13 13:00:00,23.71,23.72,23.7,23.71,22540.0,21.2482,21.2572,21.2392,21.2482,22540.0
2016-05-13 13:05:00,23.71,23.74,23.7,23.73,68064.0,21.2482,21.2751,21.2392,21.2661,68064.0
2016-05-13 13:10:00,23.74,23.77,23.73,23.77,24658.0,21.2751,21.302,21.2661,21.302,24658.0
2016-05-13 13:15:00,23.76,23.78,23.76,23.77,43107.0,21.293,21.3109,21.293,21.302,43107.0
2016-05-13 13:20:00,23.77,23.78,23.74,23.74,52925.0,21.302,21.3109,21.2751,21.2751,52925.0
2016-05-13 13:25:00,23.75,23.76,23.72,23.73,40035.0,21.284,21.293,21.2572,21.2661,40035.0
2016-05-13 13:30:00,23.73,23.77,23.73,23.76,75928.0,21.2661,21.302,21.2661,21.293,75928.0
2016-05-13 13:35:00,23.77,23.79,23.74,23.77,221414.0,21.302,21.3199,21.2751,21.302,221414.0
2016-05-13 13:40:00,23.77,23.81,23.77,23.8,122532.0,21.302,21.3378,21.302,21.3288,122532.0
2016-05-13 13:45:00,23.8,23.84,23.79,23.84,237591.0,21.3288,21.3647,21.3199,21.3647,237591.0
2016-05-13 13:50:00,23.83,23.84,23.79,23.82,116566.0,21.3557,21.3647,21.3199,21.3468,116566.0
2016-05-13 13:55:00,23.82,23.83,23.81,23.82,55585.0,21.3468,21.3557,21.3378,21.3468,55585.0
2016-05-13 14:00:00,23.82,23.88,23.81,23.87,144377.0,21.3468,21.4005,21.3378,21.3916,144377.0
2016-05-13 14:05:00,23.88,23.9,23.86,23.89,73966.0,21.4005,21.4185,21.3826,21.4095,73966.0
2016-05-13 14:10:00,23.89,23.9,23.87,23.88,68931.0,21.4095,21.4185,21.3916,21.4005,68931.0
2016-05-13 14:15:00,23.89,23.89,23.84,23.85,70964.0,21.4095,21.4095,21.3647,21.3737,70964.0
2016-05-13 14:20:00,23.84,23.85,23.8,23.82,79975.0,21.3647,21.3737,21.3288,21.3468,79975.0
2016-05-13 14:25:00,23.82,23.85,23.81,23.85,60033.0,21.3468,21.3737,21.3378,21.3737,60033.0
2016-05-13 14:30:00,23.85,23.85,23.82,23.83,74931.0,21.3737,21.3737,21.3468,21.3557,74931.0
2016-05-13 14:35:00,23.83,23.84,23.79,23.79,58384.0,21.3557,21.3647,21.3199,21.3199,58384.0
2016-05-13 14:40:00,23.8,23.81,23.75,23.8,150605.0,21.3288,21.3378,21.284,21.3288,150605.0
2016-05-13 14:45:00,23.81,23.81,23.79,23.81,66300.0,21.3378,21.3378,21.3199,21.3378,66300.0
2016-05-13 14:50:00,23.81,23.81,23.79,23.81,71396.0,21.3378,21.3378,21.3199,21.3378,71396.0
2016-05-13 14:55:00,23.81,23.84,23.8,23.84,111223.0,21.3378,21.3647,21.3288,21.3647,111223.0
2016-05-13 15:00:00,23.83,23.84,23.8,23.84,46738.0,21.3557,21.3647,21.3288,21.3647,46738.0
2016-05-13 15:05:00,23.84,23.84,23.82,23.82,51353.0,21.3647,21.3647,21.3468,21.3468,51353.0
2016-05-13 15:10:00,23.83,23.85,23.82,23.83,113981.0,21.3557,21.3737,21.3468,21.3557,113981.0
2016-05-13 15:15:00,23.84,23.85,23.82,23.85,60360.0,21.3647,21.3737,21.3468,21.3737,60360.0
2016-05-13 15:20:00,23.85,23.85,23.83,23.85,58770.0,21.3737,21.3737,21.3557,21.3737,58770.0
2016-05-13 15:25:00,23.85,23.88,23.84,23.86,79655.0,21.3737,21.4005,21.3647,21.3826,79655.0
2016-05-13 15:30:00,23.86,23.86,23.81,23.82,135202.0,21.3826,21.3826,21.3378,21.3468,135202.0
2016-05-13 15:35:00,23.82,23.83,23.81,23.82,149433.0,21.3468,21.3557,21.3378,21.3468,149433.0
2016-05-13 15:40:00,23.82,23.83,23.82,23.83,105434.0,21.3468,21.3557,21.3468,21.3557,105434.0
2016-05-13 15:45:00,23.83,23.83,23.82,23.82,93501.0,21.3557,21.3557,21.3468,21.3468,93501.0
2016-05-13 15:50:00,23.82,23.83,23.77,23.77,317134.0,21.3468,21.3557,21.302,21.302,317134.0
2016-05-13 15:55:00,23.77,23.79,23.77,23.79,496465.0,21.302,21.3199,21.302,21.3199,496465.0
2016-05-16 09:30:00,23.68,23.77,23.6,23.77,169721.0,21.2213,21.302,21.1496,21.302,169721.0
2016-05-16 09:35:00,23.78,23.88,23.77,23.82,60168.0,21.3109,21.4005,21.302,21.3468,60168.0
2016-05-16 09:40:00,23.81,23.83,23.76,23.79,62978.0,21.3378,21.3557,21.293,21.3199,62978.0
2016-05-16 09:45:00,23.79,23.81,23.72,23.72,58349.0,21.3199,21.3378,21.2572,21.2572,58349.0
2016-05-16 09:50:00,23.72,23.74,23.7,23.7,46831.0,21.2572,21.2751,21.2392,21.2392,46831.0
2016-05-16 09:55:00,23.7,23.75,23.68,23.73,44369.0,21.2392,21.284,21.2213,21.2661,44369.0
2016-05-16 10:00:00,23.73,23.77,23.73,23.77,36755.0,21.2661,21.302,21.2661,21.302,36755.0
2016-05-16 10:05:00,23.77,23.78,23.72,23.73,34814.0,21.302,21.3109,21.2572,21.2661,34814.0
2016-05-16 10:10:00,23.74,23.77,23.73,23.76,53581.0,21.2751,21.302,21.2661,21.293,53581.0
2016-05-16 10:15:00,23.76,23.76,23.72,23.73,25603.0,21.293,21.293,21.2572,21.2661,25603.0
2016-05-16 10:20:00,23.73,23.77,23.7,23.77,38096.0,21.2661,21.302,21.2392,21.302,38096.0
2016-05-16 10:25:00,23.77,23.79,23.73,23.73,44386.0,21.302,21.3199,21.2661,21.2661,44386.0
2016-05-16 10:30:00,23.73,23.76,23.73,23.73,27026.0,21.2661,21.293,21.2661,21.2661,27026.0
2016-05-16 10:35:00,23.73,23.78,23.73,23.75,44621.0,21.2661,21.3109,21.2661,21.284,44621.0
2016-05-16 10:40:00,23.74,23.77,23.73,23.73,36843.0,21.2751,21.302,21.2661,21.2661,36843.0
2016-05-16 10:45:00,23.73,23.77,23.71,23.77,35980.0,21.2661,21.302,21.2482,21.302,35980.0
2016-05-16 10:50:00,23.77,23.79,23.75,23.77,47175.0,21.302,21.3199,21.284,21.302,47175.0
2016-05-16 10:55:00,23.78,23.78,23.76,23.77,19757.0,21.3109,21.3109,21.293,21.302,19757.0
2016-05-16 11:00:00,23.77,23.81,23.76,23.8,78262.0,21.302,21.3378,21.293,21.3288,78262.0
2016-05-16 11:05:00,23.8,23.81,23.77,23.77,42554.0,21.3288,21.3378,21.302,21.302,42554.0
2016-05-16 11:10:00,23.77,23.78,23.76,23.76,20616.0,21.302,21.3109,21.293,21.293,20616.0
2016-05-16 11:15:00,23.76,23.79,23.76,23.77,60665.0,21.293,21.3199,21.293,21.302,60665.0
2016-05-16 11:20:00,23.76,23.77,23.73,23.75,29292.0,21.293,21.302,21.2661,21.284,29292.0
2016-05-16 11:25:00,23.75,23.76,23.73,23.75,41455.0,21.284,21.293,21.2661,21.284,41455.0
2016-05-16 11:30:00,23.75,23.75,23.73,23.73,90093.0,21.284,21.284,21.2661,21.2661,90093.0
2016-05-16 11:35:00,23.74,23.74,23.71,23.73,146233.0,21.2751,21.2751,21.2482,21.2661,146233.0
2016-05-16 11:40:00,23.73,23.74,23.72,23.73,72116.0,21.2661,21.2751,21.2572,21.2661,72116.0
2016-05-16 11:45:00,23.73,23.75,23.72,23.73,48296.0,21.2661,21.284,21.2572,21.2661,48296.0
2016-05-16 11:50:00,23.73,23.75,23.71,23.73,57034.0,21.2661,21.284,21.2482,21.2661,57034.0
2016-05-16 11:55:00,23.73,23.75,23.72,23.75,24522.0,21.2661,21.284,21.2572,21.284,24522.0
2016-05-16 12:00:00,23.75,23.75,23.71,23.71,29977.0,21.284,21.284,21.2482,21.2482,29977.0
2016-05-16 12:05:00,23.71,23.74,23.71,23.72,53082.0,21.2482,21.2751,21.2482,21.2572,53082.0
2016-05-16 12:10:00,23.72,23.73,23.71,23.73,14599.0,21.2572,21.2661,21.2482,21.2661,14599.0
2016-05-16 12:15:00,23.72,23.75,23.72,23.73,25957.0,21.2572,21.284,21.2572,21.2661,25957.0
2016-05-16 12:20:00,23.74,23.75,23.71,23.71,23088.0,21.2751,21.284,21.2482,21.2482,23088.0
2016-05-16 12:25:00,23.72,23.73,23.69,23.69,20584.0,21.2572,21.2661,21.2303,21.2303,20584.0
2016-05-16 12:30:00,23.7,23.71,23.68,23.69,43353.0,21.2392,21.2482,21.2213,21.2303,43353.0
2016-05-16 12:35:00,23.68,23.7,23.66,23.67,71593.0,21.2213,21.2392,21.2034,21.2123,71593.0
2016-05-16 12:40:00,23.66,23.68,23.64,23.64,169525.0,21.2034,21.2213,21.1855,21.1855,169525.0
2016-05-16 12:45:00,23.64,23.65,23.63,23.64,55424.0,21.1855,21.1944,21.1765,21.1855,55424.0
2016-05-16 12:50:00,23.64,23.65,23.63,23.64,97672.0,21.1855,21.1944,21.1765,21.1855,97672.0
2016-05-16 12:55:00,23.65,23.65,23.64,23.65,68085.0,21.1944,21.1944,21.1855,21.1944,68085.0
2016-05-16 13:00:00,23.65,23.65,23.63,23.64,149780.0,21.1944,21.1944,21.1765,21.1855,149780.0
2016-05-16 13:05:00,23.64,23.65,23.64,23.64,27192.0,21.1855,21.1944,21.1855,21.1855,27192.0
2016-05-16 13:10:00,23.64,23.68,23.64,23.67,163538.0,21.1855,21.2213,21.1855,21.2123,163538.0
2016-05-16 13:15:00,23.68,23.71,23.67,23.71,41396.0,21.2213,21.2482,21.2123,21.2482,41396.0
2016-05-16 13:20:00,23.71,23.74,23.7,23.74,23810.0,21.2482,21.2751,21.2392,21.2751,23810.0
2016-05-16 13:25:00,23.74,23.79,23.74,23.78,33432.0,21.2751,21.3199,21.2751,21.3109,33432.0
2016-05-16 13:30:00,23.79,23.79,23.73,23.73,53411.0,21.3199,21.3199,21.2661,21.2661,53411.0
2016-05-16 13:35:00,23.73,23.76,23.73,23.75,46326.0,21.2661,21.293,21.2661,21.284,46326.0
2016-05-16 13:40:00,23.74,23.77,23.73,23.74,26536.0,21.2751,21.302,21.2661,21.2751,26536.0
2016-05-16 13:45:00,23.74,23.78,23.74,23.77,23612.0,21.2751,21.3109,21.2751,21.302,23612.0
2016-05-16 13:50:00,23.77,23.78,23.76,23.76,23203.0,21.302,21.3109,21.293,21.293,23203.0
2016-05-16 13:55:00,23.76,23.8,23.76,23.8,28375.0,21.293,21.3288,21.293,21.3288,28375.0
2016-05-16 14:00:00,23.8,23.82,23.79,23.82,34765.0,21.3288,21.3468,21.3199,21.3468,34765.0
2016-05-16 14:05:00,23.82,23.83,23.8,23.83,49901.0,21.3468,21.3557,21.3288,21.3557,49901.0
2016-05-16 14:10:00,23.83,23.84,23.82,23.84,20698.0,21.3557,21.3647,21.3468,21.3647,20698.0
2016-05-16 14:15:00,23.84,23.86,23.83,23.86,28641.0,21.3647,21.3826,21.3557,21.3826,28641.0
2016-05-16 14:20:00,23.86,23.86,23.84,23.85,32023.0,21.3826,21.3826,21.3647,21.3737,32023.0
2016-05-16 14:25:00,23.86,23.87,23.84,23.86,50625.0,21.3826,21.3916,21.3647,21.3826,50625.0
2016-05-16 14:30:00,23.87,23.87,23.84,23.86,57535.0,21.3916,21.3916,21.3647,21.3826,57535.0
2016-05-16 14:35:00,23.86,23.87,23.83,23.84,48288.0,21.3826,21.3916,21.3557,21.3647,48288.0
2016-05-16 14:40:00,23.84,23.87,23.84,23.86,35087.0,21.3647,21.3916,21.3647,21.3826,35087.0
2016-05-16 14:45:00,23.86,23.87,23.86,23.86,20542.0,21.3826,21.3916,21.3826,21.3826,20542.0
2016-05-16 14:50:00,23.86,23.87,23.86,23.86,13753.0,21.3826,21.3916,21.3826,21.3826,13753.0
2016-05-16 14:55:00,23.87,23.87,23.86,23.87,17154.0,21.3916,21.3916,21.3826,21.3916,17154.0
2016-05-16 15:00:00,23.87,23.87,23.86,23.86,28617.0,21.3916,21.3916,21.3826,21.3826,28617.0
2016-05-16 15:05:00,23.86,23.87,23.85,23.87,62333.0,21.3826,21.3916,21.3737,21.3916,62333.0
2016-05-16 15:10:00,23.87,23.87,23.83,23.83,63830.0,21.3916,21.3916,21.3557,21.3557,63830.0
2016-05-16 15:15:00,23.84,23.88,23.83,23.86,104186.0,21.3647,21.4005,21.3557,21.3826,104186.0
2016-05-16 15:20:00,23.86,23.88,23.85,23.88,42681.0,21.3826,21.4005,21.3737,21.4005,42681.0
2016-05-16 15:25:00,23.87,23.88,23.85,23.87,47151.0,21.3916,21.4005,21.3737,21.3916,47151.0
2016-05-16 15:30:00,23.86,23.87,23.79,23.8,123243.0,21.3826,21.3916,21.3199,21.3288,123243.0
2016-05-16 15:35:00,23.81,23.83,23.79,23.82,58017.0,21.3378,21.3557,21.3199,21.3468,58017.0
2016-05-16 15:40:00,23.82,23.82,23.79,23.8,53204.0,21.3468,21.3468,21.3199,21.3288,53204.0
2016-05-16 15:45:00,23.8,23.81,23.78,23.8,80501.0,21.3288,21.3378,21.3109,21.3288,80501.0
2016-05-16 15:50:00,23.81,23.82,23.8,23.8,111277.0,21.3378,21.3468,21.3288,21.3288,111277.0
2016-05-16 15:55:00,23.8,23.81,23.78,23.8,231778.0,21.3288,21.3378,21.3109,21.3288,231778.0
2016-05-17 09:30:00,23.64,23.8,23.62,23.7,183039.0,21.1855,21.3288,21.1675,21.2392,183039.0
2016-05-17 09:35:00,23.69,23.71,23.6,23.68,105220.0,21.2303,21.2482,21.1496,21.2213,105220.0
2016-05-17 09:40:00,23.67,23.7,23.63,23.67,73007.0,21.2123,21.2392,21.1765,21.2123,73007.0
2016-05-17 09:45:00,23.67,23.7,23.63,23.69,75750.0,21.2123,21.2392,21.1765,21.2303,75750.0
2016-05-17 09:50:00,23.68,23.7,23.65,23.67,87342.0,21.2213,21.2392,21.1944,21.2123,87342.0
2016-05-17 09:55:00,23.68,23.76,23.67,23.74,114581.0,21.2213,21.293,21.2123,21.2751,114581.0
2016-05-17 10:00:00,23.74,23.74,23.66,23.69,64607.0,21.2751,21.2751,21.2034,21.2303,64607.0
2016-05-17 10:05:00,23.68,23.68,23.61,23.63,54452.0,21.2213,21.2213,21.1586,21.1765,54452.0
2016-05-17 10:10:00,23.62,23.64,23.59,23.6,49174.0,21.1675,21.1855,21.1407,21.1496,49174.0
2016-05-17 10:15:00,23.6,23.62,23.58,23.58,52391.0,21.1496,21.1675,21.1317,21.1317,52391.0
2016-05-17 10:20:00,23.58,23.64,23.57,23.6,73499.0,21.1317,21.1855,21.1227,21.1496,73499.0
2016-05-17 10:25:00,23.6,23.61,23.56,23.59,127748.0,21.1496,21.1586,21.1138,21.1407,127748.0
2016-05-17 10:30:00,23.58,23.6,23.56,23.58,58723.0,21.1317,21.1496,21.1138,21.1317,58723.0
2016-05-17 10:35:00,23.57,23.61,23.57,23.61,55015.0,21.1227,21.1586,21.1227,21.1586,55015.0
2016-05-17 10:40:00,23.61,23.62,23.59,23.62,53209.0,21.1586,21.1675,21.1407,21.1675,53209.0
2016-05-17 10:45:00,23.62,23.63,23.59,23.59,50529.0,21.1675,21.1765,21.1407,21.1407,50529.0
2016-05-17 10:50:00,23.6,23.6,23.57,23.57,37383.0,21.1496,21.1496,21.1227,21.1227,37383.0
2016-05-17 10:55:00,23.57,23.6,23.57,23.59,48308.0,21.1227,21.1496,21.1227,21.1407,48308.0
2016-05-17 11:00:00,23.59,23.59,23.55,23.56,61432.0,21.1407,21.1407,21.1048,21.1138,61432.0
2016-05-17 11:05:00,23.55,23.56,23.51,23.51,60993.0,21.1048,21.1138,21.069,21.069,60993.0
2016-05-17 11:10:00,23.52,23.52,23.47,23.48,274001.0,21.0779,21.0779,21.0331,21.0421,274001.0
2016-05-17 11:15:00,23.48,23.52,23.47,23.5,143881.0,21.0421,21.0779,21.0331,21.06,143881.0
2016-05-17 11:20:00,23.5,23.52,23.49,23.52,79014.0,21.06,21.0779,21.051,21.0779,79014.0
2016-05-17 11:25:00,23.51,23.52,23.48,23.48,64863.0,21.069,21.0779,21.0421,21.0421,64863.0
2016-05-17 11:30:00,23.48,23.49,23.48,23.48,23141.0,21.0421,21.051,21.0421,21.0421,23141.0
2016-05-17 11:35:00,23.48,23.49,23.47,23.47,24730.0,21.0421,21.051,21.0331,21.0331,24730.0
2016-05-17 11:40:00,23.47,23.48,23.45,23.48,70628.0,21.0331,21.0421,21.0152,21.0421,70628.0
2016-05-17 11:45:00,23.47,23.49,23.46,23.48,48883.0,21.0331,21.051,21.0242,21.0421,48883.0
2016-05-17 11:50:00,23.48,23.5,23.48,23.48,63888.0,21.0421,21.06,21.0421,21.0421,63888.0
2016-05-17 11:55:00,23.48,23.51,23.48,23.5,50069.0,21.0421,21.069,21.0421,21.06,50069.0
2016-05-17 12:00:00,23.51,23.51,23.49,23.5,101126.0,21.069,21.069,21.051,21.06,101126.0
2016-05-17 12:05:00,23.49,23.51,23.47,23.47,172087.0,21.051,21.069,21.0331,21.0331,172087.0
2016-05-17 12:10:00,23.47,23.48,23.46,23.47,23758.0,21.0331,21.0421,21.0242,21.0331,23758.0
2016-05-17 12:15:00,23.47,23.47,23.42,23.43,60263.0,21.0331,21.0331,20.9883,20.9973,60263.0
2016-05-17 12:20:00,23.44,23.45,23.42,23.42,55144.0,21.0062,21.0152,20.9883,20.9883,55144.0
2016-05-17 12:25:00,23.42,23.42,23.37,23.37,124267.0,20.9883,20.9883,20.9435,20.9435,124267.0
2016-05-17 12:30:00,23.37,23.39,23.35,23.38,92712.0,20.9435,20.9614,20.9256,20.9525,92712.0
2016-05-17 12:35:00,23.38,23.4,23.37,23.38,141956.0,20.9525,20.9704,20.9435,20.9525,141956.0
2016-05-17 12:40:00,23.38,23.39,23.35,23.35,67790.0,20.9525,20.9614,20.9256,20.9256,67790.0
2016-05-17 12:45:00,23.35,23.38,23.35,23.37,33619.0,20.9256,20.9525,20.9256,20.9435,33619.0
2016-05-17 12:50:00,23.38,23.43,23.38,23.43,151372.0,20.9525,20.9973,20.9525,20.9973,151372.0
2016-05-17 12:55:00,23.43,23.44,23.4,23.43,47165.0,20.9973,21.0062,20.9704,20.9973,47165.0
2016-05-17 13:00:00,23.43,23.45,23.42,23.45,58643.0,20.9973,21.0152,20.9883,21.0152,58643.0
2016-05-17 13:05:00,23.45,23.46,23.43,23.45,35369.0,21.0152,21.0242,20.9973,21.0152,35369.0
2016-05-17 13:10:00,23.45,23.47,23.45,23.45,88330.0,21.0152,21.0331,21.0152,21.0152,88330.0
2016-05-17 13:15:00,23.45,23.5,23.45,23.5,81410.0,21.0152,21.06,21.0152,21.06,81410.0
2016-05-17 13:20:00,23.5,23.5,23.46,23.46,51755.0,21.06,21.06,21.0242,21.0242,51755.0
2016-05-17 13:25:00,23.46,23.49,23.46,23.49,30193.0,21.0242,21.051,21.0242,21.051,30193.0
2016-05-17 13:30:00,23.49,23.5,23.48,23.5,55280.0,21.051,21.06,21.0421,21.06,55280.0
2016-05-17 13:35:00,23.49,23.5,23.48,23.5,47000.0,21.051,21.06,21.0421,21.06,47000.0
2016-05-17 13:40:00,23.5,23.5,23.46,23.47,52118.0,21.06,21.06,21.0242,21.0331,52118.0
2016-05-17 13:45:00,23.46,23.48,23.45,23.45,55213.0,21.0242,21.0421,21.0152,21.0152,55213.0
2016-05-17 13:50:00,23.46,23.46,23.4,23.4,68097.0,21.0242,21.0242,20.9704,20.9704,68097.0
2016-05-17 13:55:00,23.41,23.41,23.36,23.37,82582.0,20.9793,20.9793,20.9345,20.9435,82582.0
2016-05-17 14:00:00,23.37,23.38,23.36,23.37,38230.0,20.9435,20.9525,20.9345,20.9435,38230.0
2016-05-17 14:05:00,23.37,23.38,23.32,23.32,156894.0,20.9435,20.9525,20.8987,20.8987,156894.0
2016-05-17 14:10:00,23.31,23.31,23.28,23.3,96518.0,20.8897,20.8897,20.8628,20.8808,96518.0
2016-05-17 14:15:00,23.3,23.34,23.2,23.24,300212.0,20.8808,20.9166,20.7911,20.827,300212.0
2016-05-17 14:20:00,23.23,23.25,23.22,23.23,189085.0,20.818,20.836,20.8091,20.818,189085.0
2016-05-17 14:25:00,23.23,23.25,23.18,23.24,217125.0,20.818,20.836,20.7732,20.827,217125.0
2016-05-17 14:30:00,23.24,23.25,23.22,23.23,113982.0,20.827,20.836,20.8091,20.818,113982.0
2016-05-17 14:35:00,23.23,23.27,23.22,23.26,70910.0,20.818,20.8539,20.8091,20.8449,70910.0
2016-05-17 14:40:00,23.27,23.27,23.24,23.26,65097.0,20.8539,20.8539,20.827,20.8449,65097.0
2016-05-17 14:45:00,23.26,23.32,23.25,23.29,323666.0,20.8449,20.8987,20.836,20.8718,323666.0
2016-05-17 14:50:00,23.29,23.31,23.27,23.28,48592.0,20.8718,20.8897,20.8539,20.8628,48592.0
2016-05-17 14:55:00,23.27,23.32,23.26,23.31,58540.0,20.8539,20.8987,20.8449,20.8897,58540.0
2016-05-17 15:00:00,23.31,23.33,23.28,23.3,71260.0,20.8897,20.9076,20.8628,20.8808,71260.0
2016-05-17 15:05:00,23.31,23.36,23.3,23.33,76537.0,20.8897,20.9345,20.8808,20.9076,76537.0
2016-05-17 15:10:00,23.33,23.33,23.3,23.32,56675.0,20.9076,20.9076,20.8808,20.8987,56675.0
2016-05-17 15:15:00,23.32,23.32,23.28,23.28,86692.0,20.8987,20.8987,20.8628,20.8628,86692.0
2016-05-17 15:20:00,23.28,23.3,23.26,23.27,68047.0,20.8628,20.8808,20.8449,20.8539,68047.0
2016-05-17 15:25:00,23.27,23.27,23.23,23.27,75135.0,20.8539,20.8539,20.818,20.8539,75135.0
2016-05-17 15:30:00,23.27,23.3,23.26,23.29,196112.0,20.8539,20.8808,20.8449,20.8718,196112.0
2016-05-17 15:35:00,23.28,23.32,23.27,23.3,115380.0,20.8628,20.8987,20.8539,20.8808,115380.0
2016-05-17 15:40:00,23.3,23.3,23.25,23.28,98401.0,20.8808,20.8808,20.836,20.8628,98401.0
2016-05-17 15:45:00,23.29,23.29,23.26,23.28,133322.0,20.8718,20.8718,20.8449,20.8628,133322.0
2016-05-17 15:50:00,23.28,23.3,23.27,23.28,227341.0,20.8628,20.8808,20.8539,20.8628,227341.0
2016-05-17 15:55:00,23.28,23.3,23.25,23.27,554950.0,20.8628,20.8808,20.836,20.8539,554950.0
2016-05-18 09:30:00,23.31,23.4,23.22,23.35,311677.0,20.8897,20.9704,20.8091,20.9256,311677.0
2016-05-18 09:35:00,23.35,23.38,23.3,23.38,72185.0,20.9256,20.9525,20.8808,20.9525,72185.0
2016-05-18 09:40:00,23.38,23.46,23.37,23.45,87109.0,20.9525,21.0242,20.9435,21.0152,87109.0
2016-05-18 09:45:00,23.46,23.47,23.4,23.41,91190.0,21.0242,21.0331,20.9704,20.9793,91190.0
2016-05-18 09:50:00,23.42,23.5,23.41,23.49,60230.0,20.9883,21.06,20.9793,21.051,60230.0
2016-05-18 09:55:00,23.48,23.53,23.47,23.51,63539.0,21.0421,21.0869,21.0331,21.069,63539.0
2016-05-18 10:00:00,23.52,23.54,23.51,23.53,78891.0,21.0779,21.0958,21.069,21.0869,78891.0
2016-05-18 10:05:00,23.53,23.57,23.53,23.54,169280.0,21.0869,21.1227,21.0869,21.0958,169280.0
2016-05-18 10:10:00,23.53,23.57,23.52,23.56,51012.0,21.0869,21.1227,21.0779,21.1138,51012.0
2016-05-18 10:15:00,23.57,23.59,23.56,23.57,118645.0,21.1227,21.1407,21.1138,21.1227,118645.0
2016-05-18 10:20:00,23.57,23.63,23.57,23.62,94302.0,21.1227,21.1765,21.1227,21.1675,94302.0
2016-05-18 10:25:00,23.62,23.67,23.61,23.66,118539.0,21.1675,21.2123,21.1586,21.2034,118539.0
2016-05-18 10:30:00,23.66,23.67,23.64,23.64,59814.0,21.2034,21.2123,21.1855,21.1855,59814.0
2016-05-18 10:35:00,23.64,23.65,23.57,23.58,86141.0,21.1855,21.1944,21.1227,21.1317,86141.0
2016-05-18 10:40:00,23.57,23.61,23.57,23.61,68840.0,21.1227,21.1586,21.1227,21.1586,68840.0
2016-05-18 10:45:00,23.61,23.62,23.6,23.62,32257.0,21.1586,21.1675,21.1496,21.1675,32257.0
2016-05-18 10:50:00,23.62,23.64,23.59,23.59,69642.0,21.1675,21.1855,21.1407,21.1407,69642.0
2016-05-18 10:55:00,23.59,23.6,23.56,23.59,119883.0,21.1407,21.1496,21.1138,21.1407,119883.0
2016-05-18 11:00:00,23.59,23.64,23.57,23.63,98843.0,21.1407,21.1855,21.1227,21.1765,98843.0
2016-05-18 11:05:00,23.63,23.63,23.6,23.61,42988.0,21.1765,21.1765,21.1496,21.1586,42988.0
2016-05-18 11:10:00,23.61,23.62,23.59,23.59,42467.0,21.1586,21.1675,21.1407,21.1407,42467.0
2016-05-18 11:15:00,23.59,23.61,23.58,23.59,97077.0,21.1407,21.1586,21.1317,21.1407,97077.0
2016-05-18 11:20:00,23.59,23.63,23.59,23.61,104256.0,21.1407,21.1765,21.1407,21.1586,104256.0
2016-05-18 11:25:00,23.61,23.62,23.59,23.6,174004.0,21.1586,21.1675,21.1407,21.1496,174004.0
2016-05-18 11:30:00,23.6,23.66,23.6,23.64,127409.0,21.1496,21.2034,21.1496,21.1855,127409.0
2016-05-18 11:35:00,23.63,23.73,23.62,23.72,347490.0,21.1765,21.2661,21.1675,21.2572,347490.0
2016-05-18 11:40:00,23.71,23.77,23.7,23.77,193636.0,21.2482,21.302,21.2392,21.302,193636.0
2016-05-18 11:45:00,23.77,23.79,23.75,23.77,163405.0,21.302,21.3199,21.284,21.302,163405.0
2016-05-18 11:50:00,23.77,23.78,23.75,23.76,90163.0,21.302,21.3109,21.284,21.293,90163.0
2016-05-18 11:55:00,23.76,23.77,23.72,23.73,238426.0,21.293,21.302,21.2572,21.2661,238426.0
2016-05-18 12:00:00,23.72,23.73,23.69,23.7,28141.0,21.2572,21.2661,21.2303,21.2392,28141.0
2016-05-18 12:05:00,23.69,23.71,23.69,23.69,34665.0,21.2303,21.2482,21.2303,21.2303,34665.0
2016-05-18 12:10:00,23.7,23.7,23.66,23.68,60848.0,21.2392,21.2392,21.2034,21.2213,60848.0
2016-05-18 12:15:00,23.68,23.7,23.67,23.7,19559.0,21.2213,21.2392,21.2123,21.2392,19559.0
2016-05-18 12:20:00,23.7,23.73,23.7,23.73,95785.0,21.2392,21.2661,21.2392,21.2661,95785.0
2016-05-18 12:25:00,23.72,23.75,23.71,23.72,147074.0,21.2572,21.284,21.2482,21.2572,147074.0
2016-05-18 12:30:00,23.71,23.74,23.69,23.72,83116.0,21.2482,21.2751,21.2303,21.2572,83116.0
2016-05-18 12:35:00,23.73,23.73,23.71,23.73,44572.0,21.2661,21.2661,21.2482,21.2661,44572.0
2016-05-18 12:40:00,23.72,23.77,23.71,23.77,100799.0,21.2572,21.302,21.2482,21.302,100799.0
2016-05-18 12:45:00,23.76,23.77,23.75,23.76,38288.0,21.293,21.302,21.284,21.293,38288.0
2016-05-18 12:50:00,23.76,23.78,23.75,23.77,33000.0,21.293,21.3109,21.284,21.302,33000.0
2016-05-18 12:55:00,23.77,23.81,23.76,23.8,46807.0,21.302,21.3378,21.293,21.3288,46807.0
2016-05-18 13:00:00,23.8,23.85,23.8,23.84,69945.0,21.3288,21.3737,21.3288,21.3647,69945.0
2016-05-18 13:05:00,23.84,23.84,23.79,23.8,64669.0,21.3647,21.3647,21.3199,21.3288,64669.0
2016-05-18 13:10:00,23.8,23.81,23.76,23.76,89165.0,21.3288,21.3378,21.293,21.293,89165.0
2016-05-18 13:15:00,23.76,23.77,23.74,23.75,62942.0,21.293,21.302,21.2751,21.284,62942.0
2016-05-18 13:20:00,23.75,23.81,23.75,23.8,62652.0,21.284,21.3378,21.284,21.3288,62652.0
2016-05-18 13:25:00,23.79,23.8,23.75,23.75,31403.0,21.3199,21.3288,21.284,21.284,31403.0
2016-05-18 13:30:00,23.75,23.81,23.75,23.79,62111.0,21.284,21.3378,21.284,21.3199,62111.0
2016-05-18 13:35:00,23.79,23.8,23.79,23.8,19747.0,21.3199,21.3288,21.3199,21.3288,19747.0
2016-05-18 13:40:00,23.8,23.8,23.79,23.79,31983.0,21.3288,21.3288,21.3199,21.3199,31983.0
2016-05-18 13:45:00,23.79,23.81,23.79,23.8,36701.0,21.3199,21.3378,21.3199,21.3288,36701.0
2016-05-18 13:50:00,23.8,23.81,23.75,23.75,47905.0,21.3288,21.3378,21.284,21.284,47905.0
2016-05-18 13:55:00,23.75,23.81,23.75,23.8,188032.0,21.284,21.3378,21.284,21.3288,188032.0
2016-05-18 14:00:00,23.79,23.8,23.65,23.65,297902.0,21.3199,21.3288,21.1944,21.1944,297902.0
2016-05-18 14:05:00,23.64,23.71,23.59,23.7,119183.0,21.1855,21.2482,21.1407,21.2392,119183.0
2016-05-18 14:10:00,23.69,23.71,23.66,23.66,108391.0,21.2303,21.2482,21.2034,21.2034,108391.0
2016-05-18 14:15:00,23.66,23.68,23.61,23.68,71893.0,21.2034,21.2213,21.1586,21.2213,71893.0
2016-05-18 14:20:00,23.68,23.68,23.63,23.67,103482.0,21.2213,21.2213,21.1765,21.2123,103482.0
2016-05-18 14:25:00,23.67,23.67,23.58,23.59,92532.0,21.2123,21.2123,21.1317,21.1407,92532.0
2016-05-18 14:30:00,23.58,23.59,23.52,23.56,110469.0,21.1317,21.1407,21.0779,21.1138,110469.0
2016-05-18 14:35:00,23.56,23.59,23.54,23.58,63467.0,21.1138,21.1407,21.0958,21.1317,63467.0
2016-05-18 14:40:00,23.58,23.62,23.56,23.61,78600.0,21.1317,21.1675,21.1138,21.1586,78600.0
2016-05-18 14:45:00,23.6,23.66,23.6,23.64,91430.0,21.1496,21.2034,21.1496,21.1855,91430.0
2016-05-18 14:50:00,23.64,23.68,23.64,23.66,79552.0,21.1855,21.2213,21.1855,21.2034,79552.0
2016-05-18 14:55:00,23.66,23.67,23.64,23.66,69027.0,21.2034,21.2123,21.1855,21.2034,69027.0
2016-05-18 15:00:00,23.67,23.72,23.66,23.7,62456.0,21.2123,21.2572,21.2034,21.2392,62456.0
2016-05-18 15:05:00,23.7,23.74,23.68,23.73,117078.0,21.2392,21.2751,21.2213,21.2661,117078.0
2016-05-18 15:10:00,23.73,23.74,23.69,23.71,142007.0,21.2661,21.2751,21.2303,21.2482,142007.0
2016-05-18 15:15:00,23.71,23.71,23.68,23.71,94913.0,21.2482,21.2482,21.2213,21.2482,94913.0
2016-05-18 15:20:00,23.7,23.7,23.63,23.63,77039.0,21.2392,21.2392,21.1765,21.1765,77039.0
2016-05-18 15:25:00,23.63,23.65,23.6,23.61,57190.0,21.1765,21.1944,21.1496,21.1586,57190.0
2016-05-18 15:30:00,23.61,23.67,23.6,23.67,76709.0,21.1586,21.2123,21.1496,21.2123,76709.0
2016-05-18 15:35:00,23.67,23.68,23.62,23.63,106914.0,21.2123,21.2213,21.1675,21.1765,106914.0
2016-05-18 15:40:00,23.63,23.69,23.62,23.67,166149.0,21.1765,21.2303,21.1675,21.2123,166149.0
2016-05-18 15:45:00,23.67,23.7,23.67,23.68,103297.0,21.2123,21.2392,21.2123,21.2213,103297.0
2016-05-18 15:50:00,23.66,23.68,23.65,23.68,174401.0,21.2034,21.2213,21.1944,21.2213,174401.0
2016-05-18 15:55:00,23.68,23.71,23.66,23.69,429419.0,21.2213,21.2482,21.2034,21.2303,429419.0
2016-05-19 09:30:00,23.59,23.63,23.54,23.62,104360.0,21.1407,21.1765,21.0958,21.1675,104360.0
2016-05-19 09:35:00,23.6,23.67,23.58,23.61,73730.0,21.1496,21.2123,21.1317,21.1586,73730.0
2016-05-19 09:40:00,23.61,23.65,23.6,23.63,61249.0,21.1586,21.1944,21.1496,21.1765,61249.0
2016-05-19 09:45:00,23.63,23.63,23.57,23.57,85529.0,21.1765,21.1765,21.1227,21.1227,85529.0
2016-05-19 09:50:00,23.57,23.58,23.51,23.51,53760.0,21.1227,21.1317,21.069,21.069,53760.0
2016-05-19 09:55:00,23.51,23.53,23.46,23.46,106494.0,21.069,21.0869,21.0242,21.0242,106494.0
2016-05-19 10:00:00,23.47,23.51,23.46,23.5,69718.0,21.0331,21.069,21.0242,21.06,69718.0
2016-05-19 10:05:00,23.5,23.5,23.42,23.44,88582.0,21.06,21.06,20.9883,21.0062,88582.0
2016-05-19 10:10:00,23.43,23.47,23.39,23.39,44617.0,20.9973,21.0331,20.9614,20.9614,44617.0
2016-05-19 10:15:00,23.39,23.42,23.38,23.41,52577.0,20.9614,20.9883,20.9525,20.9793,52577.0
2016-05-19 10:20:00,23.4,23.4,23.36,23.39,53763.0,20.9704,20.9704,20.9345,20.9614,53763.0
2016-05-19 10:25:00,23.38,23.43,23.38,23.41,81570.0,20.9525,20.9973,20.9525,20.9793,81570.0
2016-05-19 10:30:00,23.41,23.44,23.41,23.44,134428.0,20.9793,21.0062,20.9793,21.0062,134428.0
2016-05-19 10:35:00,23.43,23.44,23.39,23.42,113679.0,20.9973,21.0062,20.9614,20.9883,113679.0
2016-05-19 10:40:00,23.41,23.48,23.4,23.47,80803.0,20.9793,21.0421,20.9704,21.0331,80803.0
2016-05-19 10:45:00,23.47,23.49,23.45,23.46,80332.0,21.0331,21.051,21.0152,21.0242,80332.0
2016-05-19 10:50:00,23.47,23.47,23.45,23.45,77237.0,21.0331,21.0331,21.0152,21.0152,77237.0
2016-05-19 10:55:00,23.46,23.48,23.45,23.46,70436.0,21.0242,21.0421,21.0152,21.0242,70436.0
2016-05-19 11:00:00,23.46,23.47,23.41,23.41,49417.0,21.0242,21.0331,20.9793,20.9793,49417.0
2016-05-19 11:05:00,23.41,23.41,23.36,23.37,61115.0,20.9793,20.9793,20.9345,20.9435,61115.0
2016-05-19 11:10:00,23.38,23.4,23.35,23.38,37426.0,20.9525,20.9704,20.9256,20.9525,37426.0
2016-05-19 11:15:00,23.38,23.41,23.37,23.39,43519.0,20.9525,20.9793,20.9435,20.9614,43519.0
2016-05-19 11:20:00,23.38,23.38,23.34,23.35,49929.0,20.9525,20.9525,20.9166,20.9256,49929.0
2016-05-19 11:25:00,23.35,23.37,23.31,23.33,91015.0,20.9256,20.9435,20.8897,20.9076,91015.0
2016-05-19 11:30:00,23.33,23.34,23.3,23.3,31533.0,20.9076,20.9166,20.8808,20.8808,31533.0
2016-05-19 11:35:00,23.3,23.3,23.27,23.29,67222.0,20.8808,20.8808,20.8539,20.8718,67222.0
2016-05-19 11:40:00,23.29,23.29,23.26,23.27,61939.0,20.8718,20.8718,20.8449,20.8539,61939.0
2016-05-19 11:45:00,23.26,23.28,23.25,23.28,34826.0,20.8449,20.8628,20.836,20.8628,34826.0
2016-05-19 11:50:00,23.27,23.3,23.27,23.29,91703.0,20.8539,20.8808,20.8539,20.8718,91703.0
2016-05-19 11:55:00,23.29,23.37,23.29,23.35,174416.0,20.8718,20.9435,20.8718,20.9256,174416.0
2016-05-19 12:00:00,23.36,23.36,23.33,23.36,36667.0,20.9345,20.9345,20.9076,20.9345,36667.0
2016-05-19 12:05:00,23.36,23.38,23.35,23.38,19607.0,20.9345,20.9525,20.9256,20.9525,19607.0
2016-05-19 12:10:00,23.38,23.38,23.34,23.35,51248.0,20.9525,20.9525,20.9166,20.9256,51248.0
2016-05-19 12:15:00,23.35,23.36,23.32,23.34,23372.0,20.9256,20.9345,20.8987,20.9166,23372.0
2016-05-19 12:20:00,23.34,23.35,23.31,23.31,20991.0,20.9166,20.9256,20.8897,20.8897,20991.0
2016-05-19 12:25:00,23.32,23.32,23.3,23.32,51138.0,20.8987,20.8987,20.8808,20.8987,51138.0
2016-05-19 12:30:00,23.32,23.39,23.31,23.37,155989.0,20.8987,20.9614,20.8897,20.9435,155989.0
2016-05-19 12:35:00,23.38,23.39,23.35,23.38,34425.0,20.9525,20.9614,20.9256,20.9525,34425.0
2016-05-19 12:40:00,23.39,23.4,23.38,23.39,68392.0,20.9614,20.9704,20.9525,20.9614,68392.0
2016-05-19 12:45:00,23.39,23.4,23.36,23.37,38762.0,20.9614,20.9704,20.9345,20.9435,38762.0
2016-05-19 12:50:00,23.37,23.37,23.34,23.34,42188.0,20.9435,20.9435,20.9166,20.9166,42188.0
2016-05-19 12:55:00,23.35,23.37,23.35,23.37,9495.0,20.9256,20.9435,20.9256,20.9435,9495.0
2016-05-19 13:00:00,23.36,23.38,23.35,23.36,29917.0,20.9345,20.9525,20.9256,20.9345,29917.0
2016-05-19 13:05:00,23.35,23.37,23.34,23.36,25217.0,20.9256,20.9435,20.9166,20.9345,25217.0
2016-05-19 13:10:00,23.36,23.4,23.36,23.39,37634.0,20.9345,20.9704,20.9345,20.9614,37634.0
2016-05-19 13:15:00,23.39,23.41,23.38,23.4,30398.0,20.9614,20.9793,20.9525,20.9704,30398.0
2016-05-19 13:20:00,23.4,23.41,23.39,23.39,25527.0,20.9704,20.9793,20.9614,20.9614,25527.0
2016-05-19 13:25:00,23.39,23.42,23.39,23.41,44604.0,20.9614,20.9883,20.9614,20.9793,44604.0
2016-05-19 13:30:00,23.41,23.43,23.39,23.42,26500.0,20.9793,20.9973,20.9614,20.9883,26500.0
2016-05-19 13:35:00,23.43,23.43,23.39,23.39,32904.0,20.9973,20.9973,20.9614,20.9614,32904.0
2016-05-19 13:40:00,23.39,23.41,23.39,23.39,21574.0,20.9614,20.9793,20.9614,20.9614,21574.0
2016-05-19 13:45:00,23.39,23.42,23.36,23.37,36399.0,20.9614,20.9883,20.9345,20.9435,36399.0
2016-05-19 13:50:00,23.38,23.39,23.36,23.37,41623.0,20.9525,20.9614,20.9345,20.9435,41623.0
2016-05-19 13:55:00,23.36,23.38,23.35,23.36,30583.0,20.9345,20.9525,20.9256,20.9345,30583.0
2016-05-19 14:00:00,23.35,23.38,23.35,23.37,42519.0,20.9256,20.9525,20.9256,20.9435,42519.0
2016-05-19 14:05:00,23.37,23.41,23.37,23.41,43751.0,20.9435,20.9793,20.9435,20.9793,43751.0
2016-05-19 14:10:00,23.41,23.43,23.39,23.41,38809.0,20.9793,20.9973,20.9614,20.9793,38809.0
2016-05-19 14:15:00,23.4,23.42,23.38,23.41,22816.0,20.9704,20.9883,20.9525,20.9793,22816.0
2016-05-19 14:20:00,23.42,23.42,23.39,23.41,28908.0,20.9883,20.9883,20.9614,20.9793,28908.0
2016-05-19 14:25:00,23.4,23.42,23.4,23.42,39038.0,20.9704,20.9883,20.9704,20.9883,39038.0
2016-05-19 14:30:00,23.42,23.42,23.39,23.39,23430.0,20.9883,20.9883,20.9614,20.9614,23430.0
2016-05-19 14:35:00,23.39,23.4,23.36,23.38,31346.0,20.9614,20.9704,20.9345,20.9525,31346.0
2016-05-19 14:40:00,23.38,23.38,23.35,23.37,20904.0,20.9525,20.9525,20.9256,20.9435,20904.0
2016-05-19 14:45:00,23.37,23.37,23.34,23.36,39091.0,20.9435,20.9435,20.9166,20.9345,39091.0
2016-05-19 14:50:00,23.35,23.36,23.33,23.34,20854.0,20.9256,20.9345,20.9076,20.9166,20854.0
2016-05-19 14:55:00,23.35,23.36,23.32,23.32,74348.0,20.9256,20.9345,20.8987,20.8987,74348.0
2016-05-19 15:00:00,23.33,23.37,23.32,23.36,50768.0,20.9076,20.9435,20.8987,20.9345,50768.0
2016-05-19 15:05:00,23.36,23.39,23.36,23.37,38587.0,20.9345,20.9614,20.9345,20.9435,38587.0
2016-05-19 15:10:00,23.38,23.4,23.36,23.39,55889.0,20.9525,20.9704,20.9345,20.9614,55889.0
2016-05-19 15:15:00,23.39,23.4,23.36,23.4,71573.0,20.9614,20.9704,20.9345,20.9704,71573.0
2016-05-19 15:20:00,23.4,23.42,23.39,23.41,46881.0,20.9704,20.9883,20.9614,20.9793,46881.0
2016-05-19 15:25:00,23.4,23.42,23.37,23.37,59481.0,20.9704,20.9883,20.9435,20.9435,59481.0
2016-05-19 15:30:00,23.37,23.39,23.36,23.37,66561.0,20.9435,20.9614,20.9345,20.9435,66561.0
2016-05-19 15:35:00,23.38,23.42,23.37,23.42,46160.0,20.9525,20.9883,20.9435,20.9883,46160.0
2016-05-19 15:40:00,23.42,23.43,23.38,23.38,61470.0,20.9883,20.9973,20.9525,20.9525,61470.0
2016-05-19 15:45:00,23.38,23.42,23.38,23.42,58055.0,20.9525,20.9883,20.9525,20.9883,58055.0
2016-05-19 15:50:00,23.42,23.44,23.42,23.44,117536.0,20.9883,21.0062,20.9883,21.0062,117536.0
2016-05-19 15:55:00,23.44,23.44,23.41,23.42,285996.0,21.0062,21.0062,20.9793,20.9883,285996.0
2016-05-20 09:30:00,23.43,23.58,23.31,23.53,481774.0,20.9973,21.1317,20.8897,21.0869,481774.0
2016-05-20 09:35:00,23.52,23.65,23.52,23.64,82659.0,21.0779,21.1944,21.0779,21.1855,82659.0
2016-05-20 09:40:00,23.62,23.67,23.59,23.67,90837.0,21.1675,21.2123,21.1407,21.2123,90837.0
2016-05-20 09:45:00,23.67,23.68,23.6,23.6,73754.0,21.2123,21.2213,21.1496,21.1496,73754.0
2016-05-20 09:50:00,23.61,23.71,23.61,23.71,121495.0,21.1586,21.2482,21.1586,21.2482,121495.0
2016-05-20 09:55:00,23.7,23.73,23.7,23.71,49606.0,21.2392,21.2661,21.2392,21.2482,49606.0
2016-05-20 10:00:00,23.71,23.75,23.71,23.73,63477.0,21.2482,21.284,21.2482,21.2661,63477.0
2016-05-20 10:05:00,23.74,23.75,23.7,23.71,72463.0,21.2751,21.284,21.2392,21.2482,72463.0
2016-05-20 10:10:00,23.71,23.74,23.69,23.73,69511.0,21.2482,21.2751,21.2303,21.2661,69511.0
2016-05-20 10:15:00,23.73,23.75,23.71,23.74,48858.0,21.2661,21.284,21.2482,21.2751,48858.0
2016-05-20 10:20:00,23.74,23.76,23.71,23.72,204433.0,21.2751,21.293,21.2482,21.2572,204433.0
2016-05-20 10:25:00,23.73,23.73,23.68,23.69,55928.0,21.2661,21.2661,21.2213,21.2303,55928.0
2016-05-20 10:30:00,23.7,23.71,23.68,23.71,45621.0,21.2392,21.2482,21.2213,21.2482,45621.0
2016-05-20 10:35:00,23.71,23.71,23.68,23.69,51528.0,21.2482,21.2482,21.2213,21.2303,51528.0
2016-05-20 10:40:00,23.69,23.71,23.68,23.7,38731.0,21.2303,21.2482,21.2213,21.2392,38731.0
2016-05-20 10:45:00,23.69,23.71,23.69,23.7,44167.0,21.2303,21.2482,21.2303,21.2392,44167.0
2016-05-20 10:50:00,23.7,23.71,23.66,23.67,40624.0,21.2392,21.2482,21.2034,21.2123,40624.0
2016-05-20 10:55:00,23.67,23.69,23.66,23.69,43398.0,21.2123,21.2303,21.2034,21.2303,43398.0
2016-05-20 11:00:00,23.68,23.71,23.68,23.7,55449.0,21.2213,21.2482,21.2213,21.2392,55449.0
2016-05-20 11:05:00,23.69,23.71,23.67,23.69,35983.0,21.2303,21.2482,21.2123,21.2303,35983.0
2016-05-20 11:10:00,23.69,23.71,23.68,23.7,32736.0,21.2303,21.2482,21.2213,21.2392,32736.0
2016-05-20 11:15:00,23.69,23.71,23.69,23.69,58426.0,21.2303,21.2482,21.2303,21.2303,58426.0
2016-05-20 11:20:00,23.69,23.71,23.68,23.71,45550.0,21.2303,21.2482,21.2213,21.2482,45550.0
2016-05-20 11:25:00,23.71,23.73,23.69,23.71,100300.0,21.2482,21.2661,21.2303,21.2482,100300.0
2016-05-20 11:30:00,23.71,23.74,23.7,23.74,55582.0,21.2482,21.2751,21.2392,21.2751,55582.0
2016-05-20 11:35:00,23.73,23.75,23.72,23.73,82312.0,21.2661,21.284,21.2572,21.2661,82312.0
2016-05-20 11:40:00,23.72,23.75,23.71,23.72,81641.0,21.2572,21.284,21.2482,21.2572,81641.0
2016-05-20 11:45:00,23.72,23.73,23.71,23.71,26538.0,21.2572,21.2661,21.2482,21.2482,26538.0
2016-05-20 11:50:00,23.72,23.72,23.68,23.69,79266.0,21.2572,21.2572,21.2213,21.2303,79266.0
2016-05-20 11:55:00,23.7,23.72,23.68,23.71,31169.0,21.2392,21.2572,21.2213,21.2482,31169.0
2016-05-20 12:00:00,23.71,23.72,23.69,23.7,30606.0,21.2482,21.2572,21.2303,21.2392,30606.0
2016-05-20 12:05:00,23.7,23.71,23.68,23.7,142626.0,21.2392,21.2482,21.2213,21.2392,142626.0
2016-05-20 12:10:00,23.69,23.7,23.67,23.67,67616.0,21.2303,21.2392,21.2123,21.2123,67616.0
2016-05-20 12:15:00,23.68,23.7,23.67,23.7,31927.0,21.2213,21.2392,21.2123,21.2392,31927.0
2016-05-20 12:20:00,23.7,23.71,23.69,23.7,35357.0,21.2392,21.2482,21.2303,21.2392,35357.0
2016-05-20 12:25:00,23.69,23.7,23.67,23.7,101689.0,21.2303,21.2392,21.2123,21.2392,101689.0
2016-05-20 12:30:00,23.7,23.7,23.68,23.69,29921.0,21.2392,21.2392,21.2213,21.2303,29921.0
2016-05-20 12:35:00,23.69,23.73,23.69,23.72,29490.0,21.2303,21.2661,21.2303,21.2572,29490.0
2016-05-20 12:40:00,23.71,23.73,23.7,23.72,54179.0,21.2482,21.2661,21.2392,21.2572,54179.0
2016-05-20 12:45:00,23.71,23.73,23.7,23.71,24792.0,21.2482,21.2661,21.2392,21.2482,24792.0
2016-05-20 12:50:00,23.71,23.71,23.69,23.7,28885.0,21.2482,21.2482,21.2303,21.2392,28885.0
2016-05-20 12:55:00,23.7,23.7,23.67,23.68,49489.0,21.2392,21.2392,21.2123,21.2213,49489.0
2016-05-20 13:00:00,23.68,23.69,23.67,23.68,65082.0,21.2213,21.2303,21.2123,21.2213,65082.0
2016-05-20 13:05:00,23.68,23.69,23.66,23.69,89301.0,21.2213,21.2303,21.2034,21.2303,89301.0
2016-05-20 13:10:00,23.69,23.69,23.68,23.69,36466.0,21.2303,21.2303,21.2213,21.2303,36466.0
2016-05-20 13:15:00,23.69,23.69,23.67,23.67,47840.0,21.2303,21.2303,21.2123,21.2123,47840.0
2016-05-20 13:20:00,23.68,23.69,23.66,23.67,40558.0,21.2213,21.2303,21.2034,21.2123,40558.0
2016-05-20 13:25:00,23.67,23.67,23.64,23.66,51865.0,21.2123,21.2123,21.1855,21.2034,51865.0
2016-05-20 13:30:00,23.65,23.66,23.63,23.64,38651.0,21.1944,21.2034,21.1765,21.1855,38651.0
2016-05-20 13:35:00,23.65,23.66,23.64,23.66,18688.0,21.1944,21.2034,21.1855,21.2034,18688.0
2016-05-20 13:40:00,23.66,23.67,23.65,23.66,33372.0,21.2034,21.2123,21.1944,21.2034,33372.0
2016-05-20 13:45:00,23.66,23.66,23.65,23.66,21459.0,21.2034,21.2034,21.1944,21.2034,21459.0
2016-05-20 13:50:00,23.66,23.67,23.65,23.67,24172.0,21.2034,21.2123,21.1944,21.2123,24172.0
2016-05-20 13:55:00,23.67,23.71,23.65,23.69,71553.0,21.2123,21.2482,21.1944,21.2303,71553.0
2016-05-20 14:00:00,23.69,23.7,23.67,23.69,45995.0,21.2303,21.2392,21.2123,21.2303,45995.0
2016-05-20 14:05:00,23.68,23.7,23.68,23.7,24714.0,21.2213,21.2392,21.2213,21.2392,24714.0
2016-05-20 14:10:00,23.7,23.7,23.68,23.69,57094.0,21.2392,21.2392,21.2213,21.2303,57094.0
2016-05-20 14:15:00,23.69,23.7,23.68,23.7,20243.0,21.2303,21.2392,21.2213,21.2392,20243.0
2016-05-20 14:20:00,23.7,23.72,23.69,23.71,44602.0,21.2392,21.2572,21.2303,21.2482,44602.0
2016-05-20 14:25:00,23.72,23.73,23.71,23.73,19787.0,21.2572,21.2661,21.2482,21.2661,19787.0
2016-05-20 14:30:00,23.73,23.74,23.72,23.73,35619.0,21.2661,21.2751,21.2572,21.2661,35619.0
2016-05-20 14:35:00,23.74,23.74,23.72,23.73,34081.0,21.2751,21.2751,21.2572,21.2661,34081.0
2016-05-20 14:40:00,23.72,23.73,23.7,23.7,69516.0,21.2572,21.2661,21.2392,21.2392,69516.0
2016-05-20 14:45:00,23.71,23.71,23.68,23.69,97738.0,21.2482,21.2482,21.2213,21.2303,97738.0
2016-05-20 14:50:00,23.69,23.69,23.67,23.68,74426.0,21.2303,21.2303,21.2123,21.2213,74426.0
2016-05-20 14:55:00,23.68,23.69,23.66,23.69,55832.0,21.2213,21.2303,21.2034,21.2303,55832.0
2016-05-20 15:00:00,23.69,23.7,23.66,23.66,57513.0,21.2303,21.2392,21.2034,21.2034,57513.0
2016-05-20 15:05:00,23.66,23.66,23.64,23.65,44420.0,21.2034,21.2034,21.1855,21.1944,44420.0
2016-05-20 15:10:00,23.65,23.67,23.64,23.66,33812.0,21.1944,21.2123,21.1855,21.2034,33812.0
2016-05-20 15:15:00,23.66,23.67,23.66,23.67,28313.0,21.2034,21.2123,21.2034,21.2123,28313.0
2016-05-20 15:20:00,23.67,23.68,23.65,23.65,36987.0,21.2123,21.2213,21.1944,21.1944,36987.0
2016-05-20 15:25:00,23.66,23.67,23.65,23.66,50361.0,21.2034,21.2123,21.1944,21.2034,50361.0
2016-05-20 15:30:00,23.65,23.67,23.65,23.67,66638.0,21.1944,21.2123,21.1944,21.2123,66638.0
2016-05-20 15:35:00,23.67,23.67,23.66,23.67,49735.0,21.2123,21.2123,21.2034,21.2123,49735.0
2016-05-20 15:40:00,23.67,23.69,23.64,23.66,207752.0,21.2123,21.2303,21.1855,21.2034,207752.0
2016-05-20 15:45:00,23.66,23.67,23.65,23.67,65727.0,21.2034,21.2123,21.1944,21.2123,65727.0
2016-05-20 15:50:00,23.67,23.67,23.65,23.66,198179.0,21.2123,21.2123,21.1944,21.2034,198179.0
2016-05-20 15:55:00,23.66,23.67,23.65,23.66,614455.0,21.2034,21.2123,21.1944,21.2034,614455.0
2016-05-23 09:30:00,23.58,23.65,23.34,23.63,184566.0,21.1317,21.1944,20.9166,21.1765,184566.0
2016-05-23 09:35:00,23.63,23.66,23.6,23.66,60014.0,21.1765,21.2034,21.1496,21.2034,60014.0
2016-05-23 09:40:00,23.65,23.72,23.61,23.71,160934.0,21.1944,21.2572,21.1586,21.2482,160934.0
2016-05-23 09:45:00,23.71,23.75,23.68,23.73,102241.0,21.2482,21.284,21.2213,21.2661,102241.0
2016-05-23 09:50:00,23.73,23.74,23.69,23.73,71722.0,21.2661,21.2751,21.2303,21.2661,71722.0
2016-05-23 09:55:00,23.73,23.75,23.7,23.75,52512.0,21.2661,21.284,21.2392,21.284,52512.0
2016-05-23 10:00:00,23.75,23.82,23.74,23.81,156786.0,21.284,21.3468,21.2751,21.3378,156786.0
2016-05-23 10:05:00,23.81,23.82,23.77,23.78,64546.0,21.3378,21.3468,21.302,21.3109,64546.0
2016-05-23 10:10:00,23.77,23.8,23.77,23.79,65286.0,21.302,21.3288,21.302,21.3199,65286.0
2016-05-23 10:15:00,23.79,23.79,23.73,23.78,55376.0,21.3199,21.3199,21.2661,21.3109,55376.0
2016-05-23 10:20:00,23.78,23.82,23.77,23.77,108054.0,21.3109,21.3468,21.302,21.302,108054.0
2016-05-23 10:25:00,23.77,23.78,23.74,23.74,62495.0,21.302,21.3109,21.2751,21.2751,62495.0
2016-05-23 10:30:00,23.74,23.76,23.72,23.75,79453.0,21.2751,21.293,21.2572,21.284,79453.0
2016-05-23 10:35:00,23.75,23.75,23.71,23.73,63098.0,21.284,21.284,21.2482,21.2661,63098.0
2016-05-23 10:40:00,23.73,23.73,23.68,23.7,55776.0,21.2661,21.2661,21.2213,21.2392,55776.0
2016-05-23 10:45:00,23.7,23.7,23.68,23.69,87033.0,21.2392,21.2392,21.2213,21.2303,87033.0
2016-05-23 10:50:00,23.68,23.68,23.65,23.66,87885.0,21.2213,21.2213,21.1944,21.2034,87885.0
2016-05-23 10:55:00,23.65,23.66,23.62,23.64,55980.0,21.1944,21.2034,21.1675,21.1855,55980.0
2016-05-23 11:00:00,23.65,23.65,23.63,23.64,37021.0,21.1944,21.1944,21.1765,21.1855,37021.0
2016-05-23 11:05:00,23.64,23.66,23.63,23.66,38449.0,21.1855,21.2034,21.1765,21.2034,38449.0
2016-05-23 11:10:00,23.66,23.66,23.63,23.64,74999.0,21.2034,21.2034,21.1765,21.1855,74999.0
2016-05-23 11:15:00,23.64,23.65,23.62,23.62,26146.0,21.1855,21.1944,21.1675,21.1675,26146.0
2016-05-23 11:20:00,23.62,23.63,23.61,23.63,48148.0,21.1675,21.1765,21.1586,21.1765,48148.0
2016-05-23 11:25:00,23.62,23.63,23.61,23.61,19110.0,21.1675,21.1765,21.1586,21.1586,19110.0
2016-05-23 11:30:00,23.61,23.63,23.59,23.6,60452.0,21.1586,21.1765,21.1407,21.1496,60452.0
2016-05-23 11:35:00,23.61,23.61,23.57,23.57,49360.0,21.1586,21.1586,21.1227,21.1227,49360.0
2016-05-23 11:40:00,23.57,23.58,23.55,23.55,41787.0,21.1227,21.1317,21.1048,21.1048,41787.0
2016-05-23 11:45:00,23.55,23.57,23.55,23.57,16704.0,21.1048,21.1227,21.1048,21.1227,16704.0
2016-05-23 11:50:00,23.56,23.56,23.55,23.55,63434.0,21.1138,21.1138,21.1048,21.1048,63434.0
2016-05-23 11:55:00,23.55,23.57,23.54,23.55,25787.0,21.1048,21.1227,21.0958,21.1048,25787.0
2016-05-23 12:00:00,23.55,23.57,23.54,23.57,26255.0,21.1048,21.1227,21.0958,21.1227,26255.0
2016-05-23 12:05:00,23.57,23.57,23.53,23.53,47904.0,21.1227,21.1227,21.0869,21.0869,47904.0
2016-05-23 12:10:00,23.53,23.56,23.53,23.55,25461.0,21.0869,21.1138,21.0869,21.1048,25461.0
2016-05-23 12:15:00,23.55,23.56,23.52,23.53,37707.0,21.1048,21.1138,21.0779,21.0869,37707.0
2016-05-23 12:20:00,23.53,23.53,23.51,23.51,48088.0,21.0869,21.0869,21.069,21.069,48088.0
2016-05-23 12:25:00,23.52,23.53,23.5,23.53,23385.0,21.0779,21.0869,21.06,21.0869,23385.0
2016-05-23 12:30:00,23.53,23.53,23.52,23.53,19824.0,21.0869,21.0869,21.0779,21.0869,19824.0
2016-05-23 12:35:00,23.53,23.54,23.52,23.53,60535.0,21.0869,21.0958,21.0779,21.0869,60535.0
2016-05-23 12:40:00,23.53,23.57,23.52,23.56,69816.0,21.0869,21.1227,21.0779,21.1138,69816.0
2016-05-23 12:45:00,23.57,23.58,23.55,23.58,26136.0,21.1227,21.1317,21.1048,21.1317,26136.0
2016-05-23 12:50:00,23.58,23.58,23.55,23.56,69110.0,21.1317,21.1317,21.1048,21.1138,69110.0
2016-05-23 12:55:00,23.55,23.58,23.54,23.56,31502.0,21.1048,21.1317,21.0958,21.1138,31502.0
2016-05-23 13:00:00,23.56,23.58,23.56,23.57,27892.0,21.1138,21.1317,21.1138,21.1227,27892.0
2016-05-23 13:05:00,23.57,23.58,23.56,23.58,43195.0,21.1227,21.1317,21.1138,21.1317,43195.0
2016-05-23 13:10:00,23.57,23.58,23.56,23.58,22952.0,21.1227,21.1317,21.1138,21.1317,22952.0
2016-05-23 13:15:00,23.57,23.58,23.57,23.58,19252.0,21.1227,21.1317,21.1227,21.1317,19252.0
2016-05-23 13:20:00,23.57,23.58,23.57,23.58,12653.0,21.1227,21.1317,21.1227,21.1317,12653.0
2016-05-23 13:25:00,23.57,23.58,23.57,23.57,16982.0,21.1227,21.1317,21.1227,21.1227,16982.0
2016-05-23 13:30:00,23.58,23.58,23.52,23.52,50181.0,21.1317,21.1317,21.0779,21.0779,50181.0
2016-05-23 13:35:00,23.52,23.53,23.51,23.52,38967.0,21.0779,21.0869,21.069,21.0779,38967.0
2016-05-23 13:40:00,23.53,23.54,23.51,23.52,19115.0,21.0869,21.0958,21.069,21.0779,19115.0
2016-05-23 13:45:00,23.51,23.52,23.5,23.51,26895.0,21.069,21.0779,21.06,21.069,26895.0
2016-05-23 13:50:00,23.52,23.54,23.51,23.54,16684.0,21.0779,21.0958,21.069,21.0958,16684.0
2016-05-23 13:55:00,23.54,23.55,23.53,23.54,53970.0,21.0958,21.1048,21.0869,21.0958,53970.0
2016-05-23 14:00:00,23.54,23.54,23.52,23.54,41979.0,21.0958,21.0958,21.0779,21.0958,41979.0
2016-05-23 14:05:00,23.54,23.55,23.53,23.54,47321.0,21.0958,21.1048,21.0869,21.0958,47321.0
2016-05-23 14:10:00,23.54,23.58,23.54,23.58,28988.0,21.0958,21.1317,21.0958,21.1317,28988.0
2016-05-23 14:15:00,23.58,23.6,23.57,23.57,23574.0,21.1317,21.1496,21.1227,21.1227,23574.0
2016-05-23 14:20:00,23.58,23.59,23.57,23.58,49484.0,21.1317,21.1407,21.1227,21.1317,49484.0
2016-05-23 14:25:00,23.58,23.6,23.56,23.59,74264.0,21.1317,21.1496,21.1138,21.1407,74264.0
2016-05-23 14:30:00,23.58,23.6,23.57,23.58,37762.0,21.1317,21.1496,21.1227,21.1317,37762.0
2016-05-23 14:35:00,23.58,23.59,23.56,23.58,38156.0,21.1317,21.1407,21.1138,21.1317,38156.0
2016-05-23 14:40:00,23.57,23.58,23.56,23.56,24871.0,21.1227,21.1317,21.1138,21.1138,24871.0
2016-05-23 14:45:00,23.57,23.57,23.54,23.55,31726.0,21.1227,21.1227,21.0958,21.1048,31726.0
2016-05-23 14:50:00,23.55,23.55,23.53,23.53,37847.0,21.1048,21.1048,21.0869,21.0869,37847.0
2016-05-23 14:55:00,23.54,23.55,23.52,23.54,46270.0,21.0958,21.1048,21.0779,21.0958,46270.0
2016-05-23 15:00:00,23.54,23.54,23.51,23.51,37228.0,21.0958,21.0958,21.069,21.069,37228.0
2016-05-23 15:05:00,23.51,23.53,23.5,23.52,42241.0,21.069,21.0869,21.06,21.0779,42241.0
2016-05-23 15:10:00,23.51,23.52,23.49,23.49,75031.0,21.069,21.0779,21.051,21.051,75031.0
2016-05-23 15:15:00,23.49,23.5,23.49,23.49,21570.0,21.051,21.06,21.051,21.051,21570.0
2016-05-23 15:20:00,23.49,23.51,23.49,23.5,45389.0,21.051,21.069,21.051,21.06,45389.0
2016-05-23 15:25:00,23.5,23.5,23.49,23.49,29733.0,21.06,21.06,21.051,21.051,29733.0
2016-05-23 15:30:00,23.5,23.5,23.49,23.5,37458.0,21.06,21.06,21.051,21.06,37458.0
2016-05-23 15:35:00,23.5,23.5,23.48,23.5,73557.0,21.06,21.06,21.0421,21.06,73557.0
2016-05-23 15:40:00,23.5,23.5,23.48,23.49,39339.0,21.06,21.06,21.0421,21.051,39339.0
2016-05-23 15:45:00,23.49,23.52,23.49,23.51,94091.0,21.051,21.0779,21.051,21.069,94091.0
2016-05-23 15:50:00,23.5,23.5,23.46,23.46,86644.0,21.06,21.06,21.0242,21.0242,86644.0
2016-05-23 15:55:00,23.47,23.47,23.44,23.46,298028.0,21.0331,21.0331,21.0062,21.0242,298028.0
2016-05-24 09:30:00,23.64,23.87,23.64,23.85,291095.0,21.1855,21.3916,21.1855,21.3737,291095.0
2016-05-24 09:35:00,23.85,24.06,23.82,24.02,277613.0,21.3737,21.5619,21.3468,21.526,277613.0
2016-05-24 09:40:00,24.02,24.17,24.0,24.16,331013.0,21.526,21.6604,21.5081,21.6515,331013.0
2016-05-24 09:45:00,24.17,24.18,24.04,24.05,179009.0,21.6604,21.6694,21.5439,21.5529,179009.0
2016-05-24 09:50:00,24.05,24.1,24.04,24.07,98989.0,21.5529,21.5977,21.5439,21.5708,98989.0
2016-05-24 09:55:00,24.08,24.09,24.04,24.06,201584.0,21.5798,21.5887,21.5439,21.5619,201584.0
2016-05-24 10:00:00,24.07,24.18,24.06,24.14,201797.0,21.5708,21.6694,21.5619,21.6335,201797.0
2016-05-24 10:05:00,24.14,24.15,24.06,24.07,184314.0,21.6335,21.6425,21.5619,21.5708,184314.0
2016-05-24 10:10:00,24.07,24.09,24.05,24.06,186561.0,21.5708,21.5887,21.5529,21.5619,186561.0
2016-05-24 10:15:00,24.05,24.08,24.03,24.04,155757.0,21.5529,21.5798,21.535,21.5439,155757.0
2016-05-24 10:20:00,24.04,24.04,23.95,24.04,230487.0,21.5439,21.5439,21.4633,21.5439,230487.0
2016-05-24 10:25:00,24.04,24.08,24.03,24.07,68384.0,21.5439,21.5798,21.535,21.5708,68384.0
2016-05-24 10:30:00,24.07,24.11,24.05,24.11,70989.0,21.5708,21.6067,21.5529,21.6067,70989.0
2016-05-24 10:35:00,24.11,24.12,24.02,24.02,91407.0,21.6067,21.6156,21.526,21.526,91407.0
2016-05-24 10:40:00,24.02,24.08,24.02,24.04,56095.0,21.526,21.5798,21.526,21.5439,56095.0
2016-05-24 10:45:00,24.04,24.08,24.03,24.05,56593.0,21.5439,21.5798,21.535,21.5529,56593.0
2016-05-24 10:50:00,24.05,24.07,24.04,24.05,28256.0,21.5529,21.5708,21.5439,21.5529,28256.0
2016-05-24 10:55:00,24.04,24.05,24.01,24.04,64195.0,21.5439,21.5529,21.517,21.5439,64195.0
2016-05-24 11:00:00,24.05,24.05,24.02,24.04,33981.0,21.5529,21.5529,21.526,21.5439,33981.0
2016-05-24 11:05:00,24.04,24.05,24.01,24.03,46542.0,21.5439,21.5529,21.517,21.535,46542.0
2016-05-24 11:10:00,24.03,24.04,24.01,24.03,68379.0,21.535,21.5439,21.517,21.535,68379.0
2016-05-24 11:15:00,24.04,24.06,24.02,24.05,56305.0,21.5439,21.5619,21.526,21.5529,56305.0
2016-05-24 11:20:00,24.06,24.08,24.04,24.05,51477.0,21.5619,21.5798,21.5439,21.5529,51477.0
2016-05-24 11:25:00,24.04,24.09,24.04,24.06,80418.0,21.5439,21.5887,21.5439,21.5619,80418.0
2016-05-24 11:30:00,24.05,24.08,24.05,24.08,53976.0,21.5529,21.5798,21.5529,21.5798,53976.0
2016-05-24 11:35:00,24.07,24.08,24.02,24.04,98965.0,21.5708,21.5798,21.526,21.5439,98965.0
2016-05-24 11:40:00,24.04,24.04,24.01,24.01,37121.0,21.5439,21.5439,21.517,21.517,37121.0
2016-05-24 11:45:00,24.01,24.05,24.01,24.05,57669.0,21.517,21.5529,21.517,21.5529,57669.0
2016-05-24 11:50:00,24.05,24.09,24.04,24.08,55729.0,21.5529,21.5887,21.5439,21.5798,55729.0
2016-05-24 11:55:00,24.08,24.09,24.06,24.08,43126.0,21.5798,21.5887,21.5619,21.5798,43126.0
2016-05-24 12:00:00,24.08,24.08,24.05,24.07,71018.0,21.5798,21.5798,21.5529,21.5708,71018.0
2016-05-24 12:05:00,24.07,24.07,24.04,24.05,55245.0,21.5708,21.5708,21.5439,21.5529,55245.0
2016-05-24 12:10:00,24.06,24.07,24.03,24.05,32199.0,21.5619,21.5708,21.535,21.5529,32199.0
2016-05-24 12:15:00,24.05,24.05,24.03,24.04,36294.0,21.5529,21.5529,21.535,21.5439,36294.0
2016-05-24 12:20:00,24.04,24.04,24.03,24.04,17483.0,21.5439,21.5439,21.535,21.5439,17483.0
2016-05-24 12:25:00,24.03,24.04,24.02,24.04,59094.0,21.535,21.5439,21.526,21.5439,59094.0
2016-05-24 12:30:00,24.04,24.04,24.01,24.03,73472.0,21.5439,21.5439,21.517,21.535,73472.0
2016-05-24 12:35:00,24.03,24.05,24.02,24.04,31105.0,21.535,21.5529,21.526,21.5439,31105.0
2016-05-24 12:40:00,24.04,24.04,24.02,24.04,26146.0,21.5439,21.5439,21.526,21.5439,26146.0
2016-05-24 12:45:00,24.03,24.04,24.03,24.03,12576.0,21.535,21.5439,21.535,21.535,12576.0
2016-05-24 12:50:00,24.04,24.05,24.03,24.05,55336.0,21.5439,21.5529,21.535,21.5529,55336.0
2016-05-24 12:55:00,24.05,24.07,24.04,24.06,29291.0,21.5529,21.5708,21.5439,21.5619,29291.0
2016-05-24 13:00:00,24.06,24.08,24.03,24.03,47744.0,21.5619,21.5798,21.535,21.535,47744.0
2016-05-24 13:05:00,24.04,24.04,24.01,24.02,33850.0,21.5439,21.5439,21.517,21.526,33850.0
2016-05-24 13:10:00,24.02,24.05,24.01,24.03,54353.0,21.526,21.5529,21.517,21.535,54353.0
2016-05-24 13:15:00,24.03,24.06,24.03,24.03,30387.0,21.535,21.5619,21.535,21.535,30387.0
2016-05-24 13:20:00,24.03,24.07,24.03,24.07,62039.0,21.535,21.5708,21.535,21.5708,62039.0
2016-05-24 13:25:00,24.06,24.08,24.05,24.08,31777.0,21.5619,21.5798,21.5529,21.5798,31777.0
2016-05-24 13:30:00,24.08,24.09,24.06,24.07,37458.0,21.5798,21.5887,21.5619,21.5708,37458.0
2016-05-24 13:35:00,24.06,24.07,24.04,24.04,41142.0,21.5619,21.5708,21.5439,21.5439,41142.0
2016-05-24 13:40:00,24.04,24.06,24.03,24.04,47933.0,21.5439,21.5619,21.535,21.5439,47933.0
2016-05-24 13:45:00,24.04,24.05,24.02,24.05,67780.0,21.5439,21.5529,21.526,21.5529,67780.0
2016-05-24 13:50:00,24.06,24.07,24.04,24.04,48639.0,21.5619,21.5708,21.5439,21.5439,48639.0
2016-05-24 13:55:00,24.04,24.05,24.04,24.04,14007.0,21.5439,21.5529,21.5439,21.5439,14007.0
2016-05-24 14:00:00,24.04,24.08,24.04,24.07,79862.0,21.5439,21.5798,21.5439,21.5708,79862.0
2016-05-24 14:05:00,24.08,24.09,24.04,24.05,33773.0,21.5798,21.5887,21.5439,21.5529,33773.0
2016-05-24 14:10:00,24.05,24.1,24.05,24.09,33228.0,21.5529,21.5977,21.5529,21.5887,33228.0
2016-05-24 14:15:00,24.08,24.09,24.06,24.08,91852.0,21.5798,21.5887,21.5619,21.5798,91852.0
2016-05-24 14:20:00,24.07,24.08,24.06,24.07,32732.0,21.5708,21.5798,21.5619,21.5708,32732.0
2016-05-24 14:25:00,24.08,24.08,24.06,24.07,25480.0,21.5798,21.5798,21.5619,21.5708,25480.0
2016-05-24 14:30:00,24.07,24.08,24.06,24.08,41306.0,21.5708,21.5798,21.5619,21.5798,41306.0
2016-05-24 14:35:00,24.07,24.08,24.06,24.06,33410.0,21.5708,21.5798,21.5619,21.5619,33410.0
2016-05-24 14:40:00,24.06,24.08,24.05,24.07,36227.0,21.5619,21.5798,21.5529,21.5708,36227.0
2016-05-24 14:45:00,24.07,24.1,24.07,24.08,42989.0,21.5708,21.5977,21.5708,21.5798,42989.0
2016-05-24 14:50:00,24.08,24.09,24.06,24.06,62449.0,21.5798,21.5887,21.5619,21.5619,62449.0
2016-05-24 14:55:00,24.07,24.08,24.06,24.06,29192.0,21.5708,21.5798,21.5619,21.5619,29192.0
2016-05-24 15:00:00,24.06,24.07,24.05,24.06,74856.0,21.5619,21.5708,21.5529,21.5619,74856.0
2016-05-24 15:05:00,24.05,24.07,24.05,24.07,29197.0,21.5529,21.5708,21.5529,21.5708,29197.0
2016-05-24 15:10:00,24.07,24.08,24.06,24.07,75485.0,21.5708,21.5798,21.5619,21.5708,75485.0
2016-05-24 15:15:00,24.08,24.1,24.07,24.09,63193.0,21.5798,21.5977,21.5708,21.5887,63193.0
2016-05-24 15:20:00,24.09,24.12,24.09,24.11,82378.0,21.5887,21.6156,21.5887,21.6067,82378.0
2016-05-24 15:25:00,24.11,24.12,24.09,24.1,89177.0,21.6067,21.6156,21.5887,21.5977,89177.0
2016-05-24 15:30:00,24.1,24.1,24.07,24.09,54815.0,21.5977,21.5977,21.5708,21.5887,54815.0
2016-05-24 15:35:00,24.09,24.09,24.06,24.06,57506.0,21.5887,21.5887,21.5619,21.5619,57506.0
2016-05-24 15:40:00,24.07,24.09,24.06,24.06,109145.0,21.5708,21.5887,21.5619,21.5619,109145.0
2016-05-24 15:45:00,24.06,24.09,24.06,24.09,143368.0,21.5619,21.5887,21.5619,21.5887,143368.0
2016-05-24 15:50:00,24.08,24.09,24.07,24.08,165619.0,21.5798,21.5887,21.5708,21.5798,165619.0
2016-05-24 15:55:00,24.08,24.09,24.05,24.06,454723.0,21.5798,21.5887,21.5529,21.5619,454723.0
2016-05-25 09:30:00,23.91,24.04,23.89,23.99,206048.0,21.4274,21.5439,21.4095,21.4991,206048.0
2016-05-25 09:35:00,23.98,24.0,23.95,24.0,90070.0,21.4902,21.5081,21.4633,21.5081,90070.0
2016-05-25 09:40:00,23.99,24.04,23.97,24.04,124243.0,21.4991,21.5439,21.4812,21.5439,124243.0
2016-05-25 09:45:00,24.04,24.05,23.97,24.0,127065.0,21.5439,21.5529,21.4812,21.5081,127065.0
2016-05-25 09:50:00,24.0,24.05,23.99,24.04,111373.0,21.5081,21.5529,21.4991,21.5439,111373.0
2016-05-25 09:55:00,24.04,24.1,24.04,24.08,82460.0,21.5439,21.5977,21.5439,21.5798,82460.0
2016-05-25 10:00:00,24.08,24.1,24.06,24.06,37116.0,21.5798,21.5977,21.5619,21.5619,37116.0
2016-05-25 10:05:00,24.06,24.09,24.05,24.06,108997.0,21.5619,21.5887,21.5529,21.5619,108997.0
2016-05-25 10:10:00,24.06,24.1,24.05,24.08,70013.0,21.5619,21.5977,21.5529,21.5798,70013.0
2016-05-25 10:15:00,24.08,24.15,24.07,24.13,85366.0,21.5798,21.6425,21.5708,21.6246,85366.0
2016-05-25 10:20:00,24.14,24.14,24.09,24.12,67090.0,21.6335,21.6335,21.5887,21.6156,67090.0
2016-05-25 10:25:00,24.12,24.15,24.1,24.11,70676.0,21.6156,21.6425,21.5977,21.6067,70676.0
2016-05-25 10:30:00,24.12,24.12,24.08,24.11,89924.0,21.6156,21.6156,21.5798,21.6067,89924.0
2016-05-25 10:35:00,24.11,24.13,24.1,24.11,44137.0,21.6067,21.6246,21.5977,21.6067,44137.0
2016-05-25 10:40:00,24.1,24.15,24.1,24.15,50944.0,21.5977,21.6425,21.5977,21.6425,50944.0
2016-05-25 10:45:00,24.14,24.15,24.11,24.11,56637.0,21.6335,21.6425,21.6067,21.6067,56637.0
2016-05-25 10:50:00,24.11,24.12,24.07,24.12,60556.0,21.6067,21.6156,21.5708,21.6156,60556.0
2016-05-25 10:55:00,24.12,24.13,24.09,24.1,85593.0,21.6156,21.6246,21.5887,21.5977,85593.0
2016-05-25 11:00:00,24.11,24.13,24.09,24.12,53102.0,21.6067,21.6246,21.5887,21.6156,53102.0
2016-05-25 11:05:00,24.13,24.13,24.11,24.12,79469.0,21.6246,21.6246,21.6067,21.6156,79469.0
2016-05-25 11:10:00,24.12,24.13,24.1,24.11,65661.0,21.6156,21.6246,21.5977,21.6067,65661.0
2016-05-25 11:15:00,24.11,24.13,24.1,24.11,43871.0,21.6067,21.6246,21.5977,21.6067,43871.0
2016-05-25 11:20:00,24.11,24.11,24.09,24.1,62274.0,21.6067,21.6067,21.5887,21.5977,62274.0
2016-05-25 11:25:00,24.11,24.13,24.1,24.12,45244.0,21.6067,21.6246,21.5977,21.6156,45244.0
2016-05-25 11:30:00,24.12,24.12,24.11,24.12,28529.0,21.6156,21.6156,21.6067,21.6156,28529.0
2016-05-25 11:35:00,24.12,24.13,24.1,24.1,39606.0,21.6156,21.6246,21.5977,21.5977,39606.0
2016-05-25 11:40:00,24.1,24.12,24.09,24.11,63089.0,21.5977,21.6156,21.5887,21.6067,63089.0
2016-05-25 11:45:00,24.12,24.13,24.11,24.11,41636.0,21.6156,21.6246,21.6067,21.6067,41636.0
2016-05-25 11:50:00,24.11,24.12,24.09,24.11,68515.0,21.6067,21.6156,21.5887,21.6067,68515.0
2016-05-25 11:55:00,24.11,24.15,24.1,24.14,49483.0,21.6067,21.6425,21.5977,21.6335,49483.0
2016-05-25 12:00:00,24.14,24.16,24.13,24.16,38612.0,21.6335,21.6515,21.6246,21.6515,38612.0
2016-05-25 12:05:00,24.16,24.16,24.14,24.14,37349.0,21.6515,21.6515,21.6335,21.6335,37349.0
2016-05-25 12:10:00,24.15,24.16,24.14,24.14,53772.0,21.6425,21.6515,21.6335,21.6335,53772.0
2016-05-25 12:15:00,24.14,24.17,24.14,24.14,72698.0,21.6335,21.6604,21.6335,21.6335,72698.0
2016-05-25 12:20:00,24.14,24.15,24.11,24.13,47951.0,21.6335,21.6425,21.6067,21.6246,47951.0
2016-05-25 12:25:00,24.13,24.14,24.12,24.13,20859.0,21.6246,21.6335,21.6156,21.6246,20859.0
2016-05-25 12:30:00,24.13,24.14,24.13,24.14,15156.0,21.6246,21.6335,21.6246,21.6335,15156.0
2016-05-25 12:35:00,24.14,24.14,24.13,24.13,16577.0,21.6335,21.6335,21.6246,21.6246,16577.0
2016-05-25 12:40:00,24.14,24.15,24.13,24.14,36105.0,21.6335,21.6425,21.6246,21.6335,36105.0
2016-05-25 12:45:00,24.14,24.15,24.11,24.12,40712.0,21.6335,21.6425,21.6067,21.6156,40712.0
2016-05-25 12:50:00,24.12,24.13,24.09,24.1,77899.0,21.6156,21.6246,21.5887,21.5977,77899.0
2016-05-25 12:55:00,24.1,24.12,24.09,24.11,39722.0,21.5977,21.6156,21.5887,21.6067,39722.0
2016-05-25 13:00:00,24.11,24.18,24.1,24.17,72965.0,21.6067,21.6694,21.5977,21.6604,72965.0
2016-05-25 13:05:00,24.17,24.2,24.16,24.19,61275.0,21.6604,21.6873,21.6515,21.6784,61275.0
2016-05-25 13:10:00,24.19,24.2,24.18,24.19,37575.0,21.6784,21.6873,21.6694,21.6784,37575.0
2016-05-25 13:15:00,24.19,24.19,24.17,24.19,49970.0,21.6784,21.6784,21.6604,21.6784,49970.0
2016-05-25 13:20:00,24.19,24.19,24.16,24.19,41553.0,21.6784,21.6784,21.6515,21.6784,41553.0
2016-05-25 13:25:00,24.19,24.19,24.17,24.17,32916.0,21.6784,21.6784,21.6604,21.6604,32916.0
2016-05-25 13:30:00,24.17,24.2,24.17,24.19,39876.0,21.6604,21.6873,21.6604,21.6784,39876.0
2016-05-25 13:35:00,24.19,24.2,24.19,24.2,37156.0,21.6784,21.6873,21.6784,21.6873,37156.0
2016-05-25 13:40:00,24.2,24.2,24.18,24.19,63427.0,21.6873,21.6873,21.6694,21.6784,63427.0
2016-05-25 13:45:00,24.19,24.19,24.17,24.18,58196.0,21.6784,21.6784,21.6604,21.6694,58196.0
2016-05-25 13:50:00,24.18,24.18,24.16,24.17,55151.0,21.6694,21.6694,21.6515,21.6604,55151.0
2016-05-25 13:55:00,24.17,24.17,24.15,24.16,24069.0,21.6604,21.6604,21.6425,21.6515,24069.0
2016-05-25 14:00:00,24.16,24.17,24.14,24.14,74754.0,21.6515,21.6604,21.6335,21.6335,74754.0
2016-05-25 14:05:00,24.15,24.16,24.14,24.16,17918.0,21.6425,21.6515,21.6335,21.6515,17918.0
2016-05-25 14:10:00,24.15,24.16,24.15,24.16,19795.0,21.6425,21.6515,21.6425,21.6515,19795.0
2016-05-25 14:15:00,24.16,24.16,24.13,24.14,56335.0,21.6515,21.6515,21.6246,21.6335,56335.0
2016-05-25 14:20:00,24.14,24.15,24.13,24.14,34885.0,21.6335,21.6425,21.6246,21.6335,34885.0
2016-05-25 14:25:00,24.14,24.15,24.11,24.11,40097.0,21.6335,21.6425,21.6067,21.6067,40097.0
2016-05-25 14:30:00,24.11,24.12,24.1,24.1,77232.0,21.6067,21.6156,21.5977,21.5977,77232.0
2016-05-25 14:35:00,24.11,24.11,24.08,24.1,87673.0,21.6067,21.6067,21.5798,21.5977,87673.0
2016-05-25 14:40:00,24.09,24.11,24.08,24.1,96228.0,21.5887,21.6067,21.5798,21.5977,96228.0
2016-05-25 14:45:00,24.1,24.13,24.07,24.07,129007.0,21.5977,21.6246,21.5708,21.5708,129007.0
2016-05-25 14:50:00,24.07,24.08,24.06,24.08,22736.0,21.5708,21.5798,21.5619,21.5798,22736.0
2016-05-25 14:55:00,24.08,24.09,24.05,24.05,47682.0,21.5798,21.5887,21.5529,21.5529,47682.0
2016-05-25 15:00:00,24.05,24.06,24.05,24.05,33799.0,21.5529,21.5619,21.5529,21.5529,33799.0
2016-05-25 15:05:00,24.05,24.06,24.04,24.04,30068.0,21.5529,21.5619,21.5439,21.5439,30068.0
2016-05-25 15:10:00,24.04,24.05,24.01,24.01,54452.0,21.5439,21.5529,21.517,21.517,54452.0
2016-05-25 15:15:00,24.01,24.05,24.01,24.05,82441.0,21.517,21.5529,21.517,21.5529,82441.0
2016-05-25 15:20:00,24.04,24.07,24.04,24.07,54283.0,21.5439,21.5708,21.5439,21.5708,54283.0
2016-05-25 15:25:00,24.06,24.1,24.05,24.1,81631.0,21.5619,21.5977,21.5529,21.5977,81631.0
2016-05-25 15:30:00,24.1,24.1,24.04,24.08,149716.0,21.5977,21.5977,21.5439,21.5798,149716.0
2016-05-25 15:35:00,24.08,24.08,24.07,24.08,88316.0,21.5798,21.5798,21.5708,21.5798,88316.0
2016-05-25 15:40:00,24.08,24.08,24.06,24.07,83638.0,21.5798,21.5798,21.5619,21.5708,83638.0
2016-05-25 15:45:00,24.07,24.07,24.06,24.07,84922.0,21.5708,21.5708,21.5619,21.5708,84922.0
2016-05-25 15:50:00,24.07,24.07,24.03,24.03,139712.0,21.5708,21.5708,21.535,21.535,139712.0
2016-05-25 15:55:00,24.04,24.06,24.03,24.03,302326.0,21.5439,21.5619,21.535,21.535,302326.0
2016-05-26 09:30:00,23.96,24.08,23.86,24.07,196341.0,21.4722,21.5798,21.3826,21.5708,196341.0
2016-05-26 09:35:00,24.07,24.1,24.05,24.09,129210.0,21.5708,21.5977,21.5529,21.5887,129210.0
2016-05-26 09:40:00,24.1,24.13,24.09,24.1,162142.0,21.5977,21.6246,21.5887,21.5977,162142.0
2016-05-26 09:45:00,24.1,24.11,24.08,24.1,143686.0,21.5977,21.6067,21.5798,21.5977,143686.0
2016-05-26 09:50:00,24.1,24.11,24.05,24.06,147975.0,21.5977,21.6067,21.5529,21.5619,147975.0
2016-05-26 09:55:00,24.06,24.08,24.0,24.01,89319.0,21.5619,21.5798,21.5081,21.517,89319.0
2016-05-26 10:00:00,24.01,24.06,24.01,24.06,66217.0,21.517,21.5619,21.517,21.5619,66217.0
2016-05-26 10:05:00,24.05,24.06,24.02,24.04,55724.0,21.5529,21.5619,21.526,21.5439,55724.0
2016-05-26 10:10:00,24.05,24.06,24.02,24.03,33811.0,21.5529,21.5619,21.526,21.535,33811.0
2016-05-26 10:15:00,24.03,24.06,24.03,24.05,31919.0,21.535,21.5619,21.535,21.5529,31919.0
2016-05-26 10:20:00,24.05,24.06,24.04,24.04,24630.0,21.5529,21.5619,21.5439,21.5439,24630.0
2016-05-26 10:25:00,24.04,24.06,24.04,24.05,26486.0,21.5439,21.5619,21.5439,21.5529,26486.0
2016-05-26 10:30:00,24.05,24.07,24.04,24.05,58027.0,21.5529,21.5708,21.5439,21.5529,58027.0
2016-05-26 10:35:00,24.05,24.07,24.04,24.06,33416.0,21.5529,21.5708,21.5439,21.5619,33416.0
2016-05-26 10:40:00,24.07,24.09,24.05,24.08,46331.0,21.5708,21.5887,21.5529,21.5798,46331.0
2016-05-26 10:45:00,24.07,24.08,24.04,24.05,30212.0,21.5708,21.5798,21.5439,21.5529,30212.0
2016-05-26 10:50:00,24.04,24.09,24.04,24.07,59388.0,21.5439,21.5887,21.5439,21.5708,59388.0
2016-05-26 10:55:00,24.07,24.1,24.07,24.07,29185.0,21.5708,21.5977,21.5708,21.5708,29185.0
2016-05-26 11:00:00,24.07,24.08,24.05,24.05,65403.0,21.5708,21.5798,21.5529,21.5529,65403.0
2016-05-26 11:05:00,24.05,24.06,24.04,24.04,94550.0,21.5529,21.5619,21.5439,21.5439,94550.0
2016-05-26 11:10:00,24.05,24.07,24.04,24.05,29417.0,21.5529,21.5708,21.5439,21.5529,29417.0
2016-05-26 11:15:00,24.05,24.05,24.01,24.01,55310.0,21.5529,21.5529,21.517,21.517,55310.0
2016-05-26 11:20:00,24.01,24.08,24.0,24.06,65633.0,21.517,21.5798,21.5081,21.5619,65633.0
2016-05-26 11:25:00,24.05,24.08,24.05,24.08,41479.0,21.5529,21.5798,21.5529,21.5798,41479.0
2016-05-26 11:30:00,24.07,24.09,24.06,24.09,35477.0,21.5708,21.5887,21.5619,21.5887,35477.0
2016-05-26 11:35:00,24.08,24.09,24.05,24.07,28719.0,21.5798,21.5887,21.5529,21.5708,28719.0
2016-05-26 11:40:00,24.08,24.1,24.07,24.1,77763.0,21.5798,21.5977,21.5708,21.5977,77763.0
2016-05-26 11:45:00,24.1,24.1,24.07,24.07,24631.0,21.5977,21.5977,21.5708,21.5708,24631.0
2016-05-26 11:50:00,24.07,24.09,24.07,24.09,16393.0,21.5708,21.5887,21.5708,21.5887,16393.0
2016-05-26 11:55:00,24.08,24.11,24.08,24.11,35054.0,21.5798,21.6067,21.5798,21.6067,35054.0
2016-05-26 12:00:00,24.1,24.11,24.08,24.09,34631.0,21.5977,21.6067,21.5798,21.5887,34631.0
2016-05-26 12:05:00,24.09,24.11,24.08,24.09,47147.0,21.5887,21.6067,21.5798,21.5887,47147.0
2016-05-26 12:10:00,24.09,24.11,24.07,24.07,44804.0,21.5887,21.6067,21.5708,21.5708,44804.0
2016-05-26 12:15:00,24.08,24.08,24.06,24.07,25997.0,21.5798,21.5798,21.5619,21.5708,25997.0
2016-05-26 12:20:00,24.07,24.09,24.07,24.09,16298.0,21.5708,21.5887,21.5708,21.5887,16298.0
2016-05-26 12:25:00,24.09,24.09,24.06,24.07,23970.0,21.5887,21.5887,21.5619,21.5708,23970.0
2016-05-26 12:30:00,24.07,24.08,24.04,24.07,47795.0,21.5708,21.5798,21.5439,21.5708,47795.0
2016-05-26 12:35:00,24.07,24.1,24.06,24.1,41692.0,21.5708,21.5977,21.5619,21.5977,41692.0
2016-05-26 12:40:00,24.1,24.1,24.08,24.08,18527.0,21.5977,21.5977,21.5798,21.5798,18527.0
2016-05-26 12:45:00,24.08,24.09,24.08,24.08,14510.0,21.5798,21.5887,21.5798,21.5798,14510.0
2016-05-26 12:50:00,24.08,24.09,24.08,24.09,10651.0,21.5798,21.5887,21.5798,21.5887,10651.0
2016-05-26 12:55:00,24.08,24.09,24.07,24.08,32534.0,21.5798,21.5887,21.5708,21.5798,32534.0
2016-05-26 13:00:00,24.08,24.08,24.07,24.07,28618.0,21.5798,21.5798,21.5708,21.5708,28618.0
2016-05-26 13:05:00,24.07,24.08,24.07,24.08,31200.0,21.5708,21.5798,21.5708,21.5798,31200.0
2016-05-26 13:10:00,24.07,24.08,24.07,24.08,17008.0,21.5708,21.5798,21.5708,21.5798,17008.0
2016-05-26 13:15:00,24.08,24.1,24.07,24.1,32459.0,21.5798,21.5977,21.5708,21.5977,32459.0
2016-05-26 13:20:00,24.1,24.1,24.08,24.08,17639.0,21.5977,21.5977,21.5798,21.5798,17639.0
2016-05-26 13:25:00,24.08,24.11,24.08,24.09,57280.0,21.5798,21.6067,21.5798,21.5887,57280.0
2016-05-26 13:30:00,24.1,24.11,24.09,24.09,43661.0,21.5977,21.6067,21.5887,21.5887,43661.0
2016-05-26 13:35:00,24.09,24.1,24.09,24.09,12392.0,21.5887,21.5977,21.5887,21.5887,12392.0
2016-05-26 13:40:00,24.09,24.1,24.09,24.09,26335.0,21.5887,21.5977,21.5887,21.5887,26335.0
2016-05-26 13:45:00,24.1,24.1,24.09,24.09,21428.0,21.5977,21.5977,21.5887,21.5887,21428.0
2016-05-26 13:50:00,24.09,24.1,24.08,24.08,22514.0,21.5887,21.5977,21.5798,21.5798,22514.0
2016-05-26 13:55:00,24.08,24.09,24.07,24.08,21759.0,21.5798,21.5887,21.5708,21.5798,21759.0
2016-05-26 14:00:00,24.07,24.1,24.07,24.09,41556.0,21.5708,21.5977,21.5708,21.5887,41556.0
2016-05-26 14:05:00,24.1,24.1,24.08,24.09,51030.0,21.5977,21.5977,21.5798,21.5887,51030.0
2016-05-26 14:10:00,24.09,24.1,24.08,24.09,49532.0,21.5887,21.5977,21.5798,21.5887,49532.0
2016-05-26 14:15:00,24.1,24.1,24.09,24.09,18598.0,21.5977,21.5977,21.5887,21.5887,18598.0
2016-05-26 14:20:00,24.09,24.1,24.09,24.09,46237.0,21.5887,21.5977,21.5887,21.5887,46237.0
2016-05-26 14:25:00,24.1,24.1,24.08,24.1,49944.0,21.5977,21.5977,21.5798,21.5977,49944.0
2016-05-26 14:30:00,24.1,24.11,24.09,24.09,37036.0,21.5977,21.6067,21.5887,21.5887,37036.0
2016-05-26 14:35:00,24.1,24.1,24.07,24.09,38082.0,21.5977,21.5977,21.5708,21.5887,38082.0
2016-05-26 14:40:00,24.08,24.1,24.08,24.1,28405.0,21.5798,21.5977,21.5798,21.5977,28405.0
2016-05-26 14:45:00,24.1,24.11,24.09,24.1,36148.0,21.5977,21.6067,21.5887,21.5977,36148.0
2016-05-26 14:50:00,24.11,24.11,24.09,24.09,30305.0,21.6067,21.6067,21.5887,21.5887,30305.0
2016-05-26 14:55:00,24.09,24.1,24.09,24.09,27487.0,21.5887,21.5977,21.5887,21.5887,27487.0
2016-05-26 15:00:00,24.1,24.11,24.09,24.1,73540.0,21.5977,21.6067,21.5887,21.5977,73540.0
2016-05-26 15:05:00,24.1,24.11,24.09,24.1,43729.0,21.5977,21.6067,21.5887,21.5977,43729.0
2016-05-26 15:10:00,24.1,24.11,24.1,24.1,27818.0,21.5977,21.6067,21.5977,21.5977,27818.0
2016-05-26 15:15:00,24.1,24.11,24.1,24.11,57593.0,21.5977,21.6067,21.5977,21.6067,57593.0
2016-05-26 15:20:00,24.11,24.11,24.1,24.1,19351.0,21.6067,21.6067,21.5977,21.5977,19351.0
2016-05-26 15:25:00,24.11,24.11,24.1,24.1,18761.0,21.6067,21.6067,21.5977,21.5977,18761.0
2016-05-26 15:30:00,24.1,24.11,24.09,24.1,68604.0,21.5977,21.6067,21.5887,21.5977,68604.0
2016-05-26 15:35:00,24.09,24.1,24.08,24.1,74182.0,21.5887,21.5977,21.5798,21.5977,74182.0
2016-05-26 15:40:00,24.1,24.13,24.09,24.13,80286.0,21.5977,21.6246,21.5887,21.6246,80286.0
2016-05-26 15:45:00,24.13,24.13,24.12,24.13,78829.0,21.6246,21.6246,21.6156,21.6246,78829.0
2016-05-26 15:50:00,24.13,24.13,24.12,24.13,188895.0,21.6246,21.6246,21.6156,21.6246,188895.0
2016-05-26 15:55:00,24.13,24.13,24.11,24.13,342448.0,21.6246,21.6246,21.6067,21.6246,342448.0
2016-05-27 09:30:00,24.17,24.28,24.15,24.27,196457.0,21.6604,21.759,21.6425,21.75,196457.0
2016-05-27 09:35:00,24.28,24.39,24.28,24.37,124206.0,21.759,21.8576,21.759,21.8397,124206.0
2016-05-27 09:40:00,24.37,24.4,24.31,24.32,99338.0,21.8397,21.8665,21.7859,21.7949,99338.0
2016-05-27 09:45:00,24.33,24.35,24.32,24.32,77559.0,21.8038,21.8217,21.7949,21.7949,77559.0
2016-05-27 09:50:00,24.32,24.37,24.31,24.34,138478.0,21.7949,21.8397,21.7859,21.8128,138478.0
2016-05-27 09:55:00,24.34,24.34,24.3,24.31,35761.0,21.8128,21.8128,21.7769,21.7859,35761.0
2016-05-27 10:00:00,24.32,24.37,24.31,24.36,54732.0,21.7949,21.8397,21.7859,21.8307,54732.0
2016-05-27 10:05:00,24.36,24.36,24.29,24.31,102478.0,21.8307,21.8307,21.768,21.7859,102478.0
2016-05-27 10:10:00,24.3,24.36,24.3,24.36,63116.0,21.7769,21.8307,21.7769,21.8307,63116.0
2016-05-27 10:15:00,24.35,24.35,24.28,24.28,60784.0,21.8217,21.8217,21.759,21.759,60784.0
2016-05-27 10:20:00,24.28,24.3,24.24,24.28,84221.0,21.759,21.7769,21.7232,21.759,84221.0
2016-05-27 10:25:00,24.27,24.3,24.26,24.29,44720.0,21.75,21.7769,21.7411,21.768,44720.0
2016-05-27 10:30:00,24.29,24.31,24.27,24.29,61511.0,21.768,21.7859,21.75,21.768,61511.0
2016-05-27 10:35:00,24.29,24.35,24.27,24.34,133786.0,21.768,21.8217,21.75,21.8128,133786.0
2016-05-27 10:40:00,24.34,24.34,24.28,24.32,42794.0,21.8128,21.8128,21.759,21.7949,42794.0
2016-05-27 10:45:00,24.32,24.32,24.29,24.31,31806.0,21.7949,21.7949,21.768,21.7859,31806.0
2016-05-27 10:50:00,24.31,24.32,24.3,24.32,23944.0,21.7859,21.7949,21.7769,21.7949,23944.0
2016-05-27 10:55:00,24.32,24.32,24.29,24.29,79716.0,21.7949,21.7949,21.768,21.768,79716.0
2016-05-27 11:00:00,24.29,24.3,24.28,24.28,42781.0,21.768,21.7769,21.759,21.759,42781.0
2016-05-27 11:05:00,24.28,24.29,24.26,24.27,57435.0,21.759,21.768,21.7411,21.75,57435.0
2016-05-27 11:10:00,24.27,24.28,24.26,24.27,34673.0,21.75,21.759,21.7411,21.75,34673.0
2016-05-27 11:15:00,24.28,24.29,24.25,24.27,81058.0,21.759,21.768,21.7321,21.75,81058.0
2016-05-27 11:20:00,24.28,24.3,24.26,24.28,132495.0,21.759,21.7769,21.7411,21.759,132495.0
2016-05-27 11:25:00,24.28,24.29,24.24,24.26,161232.0,21.759,21.768,21.7232,21.7411,161232.0
2016-05-27 11:30:00,24.26,24.28,24.25,24.27,91778.0,21.7411,21.759,21.7321,21.75,91778.0
2016-05-27 11:35:00,24.27,24.27,24.24,24.26,136595.0,21.75,21.75,21.7232,21.7411,136595.0
2016-05-27 11:40:00,24.26,24.26,24.25,24.26,14828.0,21.7411,21.7411,21.7321,21.7411,14828.0
2016-05-27 11:45:00,24.25,24.26,24.19,24.21,136038.0,21.7321,21.7411,21.6784,21.6963,136038.0
2016-05-27 11:50:00,24.21,24.23,24.18,24.22,309748.0,21.6963,21.7142,21.6694,21.7052,309748.0
2016-05-27 11:55:00,24.22,24.24,24.19,24.22,142698.0,21.7052,21.7232,21.6784,21.7052,142698.0
2016-05-27 12:00:00,24.22,24.24,24.2,24.24,181599.0,21.7052,21.7232,21.6873,21.7232,181599.0
2016-05-27 12:05:00,24.23,24.28,24.23,24.28,173310.0,21.7142,21.759,21.7142,21.759,173310.0
2016-05-27 12:10:00,24.28,24.29,24.26,24.27,61013.0,21.759,21.768,21.7411,21.75,61013.0
2016-05-27 12:15:00,24.28,24.3,24.27,24.29,112682.0,21.759,21.7769,21.75,21.768,112682.0
2016-05-27 12:20:00,24.29,24.3,24.27,24.29,135612.0,21.768,21.7769,21.75,21.768,135612.0
2016-05-27 12:25:00,24.3,24.33,24.29,24.32,74418.0,21.7769,21.8038,21.768,21.7949,74418.0
2016-05-27 12:30:00,24.32,24.33,24.3,24.33,29135.0,21.7949,21.8038,21.7769,21.8038,29135.0
2016-05-27 12:35:00,24.33,24.33,24.28,24.28,79211.0,21.8038,21.8038,21.759,21.759,79211.0
2016-05-27 12:40:00,24.28,24.29,24.27,24.29,22680.0,21.759,21.768,21.75,21.768,22680.0
2016-05-27 12:45:00,24.29,24.31,24.28,24.29,29113.0,21.768,21.7859,21.759,21.768,29113.0
2016-05-27 12:50:00,24.29,24.3,24.26,24.28,130738.0,21.768,21.7769,21.7411,21.759,130738.0
2016-05-27 12:55:00,24.28,24.31,24.28,24.28,139716.0,21.759,21.7859,21.759,21.759,139716.0
2016-05-27 13:00:00,24.28,24.29,24.27,24.28,17792.0,21.759,21.768,21.75,21.759,17792.0
2016-05-27 13:05:00,24.28,24.31,24.27,24.31,39673.0,21.759,21.7859,21.75,21.7859,39673.0
2016-05-27 13:10:00,24.31,24.34,24.3,24.31,50064.0,21.7859,21.8128,21.7769,21.7859,50064.0
2016-05-27 13:15:00,24.31,24.34,24.3,24.34,103131.0,21.7859,21.8128,21.7769,21.8128,103131.0
2016-05-27 13:20:00,24.34,24.34,24.32,24.33,41453.0,21.8128,21.8128,21.7949,21.8038,41453.0
2016-05-27 13:25:00,24.34,24.34,24.31,24.32,33407.0,21.8128,21.8128,21.7859,21.7949,33407.0
2016-05-27 13:30:00,24.31,24.33,24.3,24.32,137441.0,21.7859,21.8038,21.7769,21.7949,137441.0
2016-05-27 13:35:00,24.32,24.33,24.29,24.29,176696.0,21.7949,21.8038,21.768,21.768,176696.0
2016-05-27 13:40:00,24.3,24.33,24.28,24.33,95438.0,21.7769,21.8038,21.759,21.8038,95438.0
2016-05-27 13:45:00,24.33,24.34,24.31,24.31,65800.0,21.8038,21.8128,21.7859,21.7859,65800.0
2016-05-27 13:50:00,24.31,24.32,24.29,24.3,56540.0,21.7859,21.7949,21.768,21.7769,56540.0
2016-05-27 13:55:00,24.3,24.31,24.29,24.29,17046.0,21.7769,21.7859,21.768,21.768,17046.0
2016-05-27 14:00:00,24.29,24.29,24.26,24.29,77936.0,21.768,21.768,21.7411,21.768,77936.0
2016-05-27 14:05:00,24.29,24.3,24.27,24.3,53769.0,21.768,21.7769,21.75,21.7769,53769.0
2016-05-27 14:10:00,24.3,24.31,24.29,24.29,112602.0,21.7769,21.7859,21.768,21.768,112602.0
2016-05-27 14:15:00,24.3,24.3,24.28,24.29,30988.0,21.7769,21.7769,21.759,21.768,30988.0
2016-05-27 14:20:00,24.29,24.3,24.27,24.3,44287.0,21.768,21.7769,21.75,21.7769,44287.0
2016-05-27 14:25:00,24.3,24.33,24.29,24.29,49018.0,21.7769,21.8038,21.768,21.768,49018.0
2016-05-27 14:30:00,24.3,24.31,24.29,24.29,39365.0,21.7769,21.7859,21.768,21.768,39365.0
2016-05-27 14:35:00,24.3,24.32,24.29,24.3,56130.0,21.7769,21.7949,21.768,21.7769,56130.0
2016-05-27 14:40:00,24.3,24.33,24.3,24.3,47302.0,21.7769,21.8038,21.7769,21.7769,47302.0
2016-05-27 14:45:00,24.3,24.36,24.3,24.35,68492.0,21.7769,21.8307,21.7769,21.8217,68492.0
2016-05-27 14:50:00,24.36,24.36,24.32,24.32,129758.0,21.8307,21.8307,21.7949,21.7949,129758.0
2016-05-27 14:55:00,24.32,24.34,24.3,24.3,73368.0,21.7949,21.8128,21.7769,21.7769,73368.0
2016-05-27 15:00:00,24.3,24.31,24.3,24.3,16969.0,21.7769,21.7859,21.7769,21.7769,16969.0
2016-05-27 15:05:00,24.31,24.35,24.3,24.35,51089.0,21.7859,21.8217,21.7769,21.8217,51089.0
2016-05-27 15:10:00,24.35,24.36,24.34,24.35,112317.0,21.8217,21.8307,21.8128,21.8217,112317.0
2016-05-27 15:15:00,24.35,24.36,24.34,24.36,35712.0,21.8217,21.8307,21.8128,21.8307,35712.0
2016-05-27 15:20:00,24.36,24.38,24.31,24.37,227196.0,21.8307,21.8486,21.7859,21.8397,227196.0
2016-05-27 15:25:00,24.37,24.37,24.33,24.34,107269.0,21.8397,21.8397,21.8038,21.8128,107269.0
2016-05-27 15:30:00,24.34,24.35,24.34,24.35,25816.0,21.8128,21.8217,21.8128,21.8217,25816.0
2016-05-27 15:35:00,24.35,24.36,24.34,24.36,77151.0,21.8217,21.8307,21.8128,21.8307,77151.0
2016-05-27 15:40:00,24.36,24.36,24.33,24.35,120111.0,21.8307,21.8307,21.8038,21.8217,120111.0
2016-05-27 15:45:00,24.35,24.35,24.33,24.34,79775.0,21.8217,21.8217,21.8038,21.8128,79775.0
2016-05-27 15:50:00,24.34,24.34,24.33,24.34,291436.0,21.8128,21.8128,21.8038,21.8128,291436.0
2016-05-27 15:55:00,24.34,24.36,24.33,24.36,504485.0,21.8128,21.8307,21.8038,21.8307,504485.0
2016-05-31 09:30:00,24.29,24.48,24.24,24.48,205174.0,21.768,21.9382,21.7232,21.9382,205174.0
2016-05-31 09:35:00,24.48,24.5,24.48,24.49,105463.0,21.9382,21.9562,21.9382,21.9472,105463.0
2016-05-31 09:40:00,24.49,24.58,24.48,24.57,147455.0,21.9472,22.0279,21.9382,22.0189,147455.0
2016-05-31 09:45:00,24.58,24.62,24.57,24.59,160114.0,22.0279,22.0637,22.0189,22.0368,160114.0
2016-05-31 09:50:00,24.59,24.6,24.49,24.5,186161.0,22.0368,22.0458,21.9472,21.9562,186161.0
2016-05-31 09:55:00,24.51,24.53,24.47,24.5,88053.0,21.9651,21.9831,21.9293,21.9562,88053.0
2016-05-31 10:00:00,24.5,24.55,24.5,24.5,105939.0,21.9562,22.001,21.9562,21.9562,105939.0
2016-05-31 10:05:00,24.5,24.52,24.49,24.49,45767.0,21.9562,21.9741,21.9472,21.9472,45767.0
2016-05-31 10:10:00,24.5,24.52,24.49,24.5,49668.0,21.9562,21.9741,21.9472,21.9562,49668.0
2016-05-31 10:15:00,24.5,24.51,24.49,24.5,31496.0,21.9562,21.9651,21.9472,21.9562,31496.0
2016-05-31 10:20:00,24.5,24.5,24.48,24.5,44460.0,21.9562,21.9562,21.9382,21.9562,44460.0
2016-05-31 10:25:00,24.5,24.52,24.49,24.5,77780.0,21.9562,21.9741,21.9472,21.9562,77780.0
2016-05-31 10:30:00,24.49,24.52,24.49,24.51,44324.0,21.9472,21.9741,21.9472,21.9651,44324.0
2016-05-31 10:35:00,24.51,24.51,24.46,24.48,51814.0,21.9651,21.9651,21.9203,21.9382,51814.0
2016-05-31 10:40:00,24.48,24.5,24.47,24.5,61289.0,21.9382,21.9562,21.9293,21.9562,61289.0
2016-05-31 10:45:00,24.5,24.5,24.49,24.5,26059.0,21.9562,21.9562,21.9472,21.9562,26059.0
2016-05-31 10:50:00,24.5,24.51,24.49,24.5,61506.0,21.9562,21.9651,21.9472,21.9562,61506.0
2016-05-31 10:55:00,24.5,24.52,24.49,24.51,58493.0,21.9562,21.9741,21.9472,21.9651,58493.0
2016-05-31 11:00:00,24.51,24.52,24.5,24.51,49785.0,21.9651,21.9741,21.9562,21.9651,49785.0
2016-05-31 11:05:00,24.51,24.53,24.49,24.49,123535.0,21.9651,21.9831,21.9472,21.9472,123535.0
2016-05-31 11:10:00,24.5,24.5,24.49,24.5,61458.0,21.9562,21.9562,21.9472,21.9562,61458.0
2016-05-31 11:15:00,24.5,24.51,24.49,24.51,138332.0,21.9562,21.9651,21.9472,21.9651,138332.0
2016-05-31 11:20:00,24.51,24.51,24.5,24.5,65436.0,21.9651,21.9651,21.9562,21.9562,65436.0
2016-05-31 11:25:00,24.5,24.51,24.48,24.49,67585.0,21.9562,21.9651,21.9382,21.9472,67585.0
2016-05-31 11:30:00,24.48,24.51,24.48,24.5,121050.0,21.9382,21.9651,21.9382,21.9562,121050.0
2016-05-31 11:35:00,24.5,24.5,24.48,24.5,38226.0,21.9562,21.9562,21.9382,21.9562,38226.0
2016-05-31 11:40:00,24.49,24.5,24.48,24.5,20000.0,21.9472,21.9562,21.9382,21.9562,20000.0
2016-05-31 11:45:00,24.5,24.5,24.48,24.48,19816.0,21.9562,21.9562,21.9382,21.9382,19816.0
2016-05-31 11:50:00,24.48,24.49,24.47,24.48,26533.0,21.9382,21.9472,21.9293,21.9382,26533.0
2016-05-31 11:55:00,24.47,24.47,24.45,24.46,31734.0,21.9293,21.9293,21.9114,21.9203,31734.0
2016-05-31 12:00:00,24.45,24.47,24.45,24.47,47889.0,21.9114,21.9293,21.9114,21.9293,47889.0
2016-05-31 12:05:00,24.47,24.48,24.45,24.48,55131.0,21.9293,21.9382,21.9114,21.9382,55131.0
2016-05-31 12:10:00,24.48,24.49,24.47,24.49,28746.0,21.9382,21.9472,21.9293,21.9472,28746.0
2016-05-31 12:15:00,24.49,24.49,24.47,24.47,24312.0,21.9472,21.9472,21.9293,21.9293,24312.0
2016-05-31 12:20:00,24.48,24.5,24.47,24.49,51305.0,21.9382,21.9562,21.9293,21.9472,51305.0
2016-05-31 12:25:00,24.49,24.5,24.49,24.5,30223.0,21.9472,21.9562,21.9472,21.9562,30223.0
2016-05-31 12:30:00,24.5,24.51,24.46,24.46,104108.0,21.9562,21.9651,21.9203,21.9203,104108.0
2016-05-31 12:35:00,24.46,24.47,24.45,24.46,54079.0,21.9203,21.9293,21.9114,21.9203,54079.0
2016-05-31 12:40:00,24.46,24.46,24.42,24.44,108751.0,21.9203,21.9203,21.8845,21.9024,108751.0
2016-05-31 12:45:00,24.44,24.45,24.42,24.43,64542.0,21.9024,21.9114,21.8845,21.8934,64542.0
2016-05-31 12:50:00,24.42,24.44,24.42,24.44,49961.0,21.8845,21.9024,21.8845,21.9024,49961.0
2016-05-31 12:55:00,24.43,24.43,24.41,24.42,8972.0,21.8934,21.8934,21.8755,21.8845,8972.0
2016-05-31 13:00:00,24.41,24.43,24.41,24.43,65195.0,21.8755,21.8934,21.8755,21.8934,65195.0
2016-05-31 13:05:00,24.44,24.44,24.4,24.41,65507.0,21.9024,21.9024,21.8665,21.8755,65507.0
2016-05-31 13:10:00,24.41,24.41,24.38,24.39,75636.0,21.8755,21.8755,21.8486,21.8576,75636.0
2016-05-31 13:15:00,24.38,24.42,24.38,24.41,33937.0,21.8486,21.8845,21.8486,21.8755,33937.0
2016-05-31 13:20:00,24.42,24.45,24.41,24.44,63539.0,21.8845,21.9114,21.8755,21.9024,63539.0
2016-05-31 13:25:00,24.44,24.46,24.43,24.45,81421.0,21.9024,21.9203,21.8934,21.9114,81421.0
2016-05-31 13:30:00,24.46,24.46,24.43,24.44,63880.0,21.9203,21.9203,21.8934,21.9024,63880.0
2016-05-31 13:35:00,24.43,24.44,24.43,24.44,48780.0,21.8934,21.9024,21.8934,21.9024,48780.0
2016-05-31 13:40:00,24.43,24.44,24.43,24.44,13009.0,21.8934,21.9024,21.8934,21.9024,13009.0
2016-05-31 13:45:00,24.43,24.44,24.42,24.43,47167.0,21.8934,21.9024,21.8845,21.8934,47167.0
2016-05-31 13:50:00,24.44,24.45,24.42,24.42,31510.0,21.9024,21.9114,21.8845,21.8845,31510.0
2016-05-31 13:55:00,24.42,24.44,24.41,24.43,41130.0,21.8845,21.9024,21.8755,21.8934,41130.0
2016-05-31 14:00:00,24.44,24.44,24.39,24.39,53485.0,21.9024,21.9024,21.8576,21.8576,53485.0
2016-05-31 14:05:00,24.39,24.41,24.36,24.38,84179.0,21.8576,21.8755,21.8307,21.8486,84179.0
2016-05-31 14:10:00,24.38,24.39,24.37,24.37,23002.0,21.8486,21.8576,21.8397,21.8397,23002.0
2016-05-31 14:15:00,24.38,24.39,24.34,24.36,167327.0,21.8486,21.8576,21.8128,21.8307,167327.0
2016-05-31 14:20:00,24.36,24.4,24.35,24.39,53672.0,21.8307,21.8665,21.8217,21.8576,53672.0
2016-05-31 14:25:00,24.39,24.42,24.39,24.4,39282.0,21.8576,21.8845,21.8576,21.8665,39282.0
2016-05-31 14:30:00,24.4,24.42,24.38,24.42,34627.0,21.8665,21.8845,21.8486,21.8845,34627.0
2016-05-31 14:35:00,24.41,24.41,24.4,24.41,32743.0,21.8755,21.8755,21.8665,21.8755,32743.0
2016-05-31 14:40:00,24.41,24.43,24.4,24.42,74978.0,21.8755,21.8934,21.8665,21.8845,74978.0
2016-05-31 14:45:00,24.42,24.43,24.41,24.42,197559.0,21.8845,21.8934,21.8755,21.8845,197559.0
2016-05-31 14:50:00,24.41,24.42,24.39,24.42,132502.0,21.8755,21.8845,21.8576,21.8845,132502.0
2016-05-31 14:55:00,24.41,24.44,24.4,24.43,76986.0,21.8755,21.9024,21.8665,21.8934,76986.0
2016-05-31 15:00:00,24.44,24.44,24.36,24.37,189568.0,21.9024,21.9024,21.8307,21.8397,189568.0
2016-05-31 15:05:00,24.37,24.41,24.37,24.41,68849.0,21.8397,21.8755,21.8397,21.8755,68849.0
2016-05-31 15:10:00,24.41,24.41,24.39,24.4,122099.0,21.8755,21.8755,21.8576,21.8665,122099.0
2016-05-31 15:15:00,24.41,24.41,24.39,24.4,155074.0,21.8755,21.8755,21.8576,21.8665,155074.0
2016-05-31 15:20:00,24.4,24.42,24.4,24.41,85409.0,21.8665,21.8845,21.8665,21.8755,85409.0
2016-05-31 15:25:00,24.42,24.43,24.39,24.4,149869.0,21.8845,21.8934,21.8576,21.8665,149869.0
2016-05-31 15:30:00,24.41,24.44,24.4,24.44,492658.0,21.8755,21.9024,21.8665,21.9024,492658.0
2016-05-31 15:35:00,24.44,24.44,24.4,24.41,153577.0,21.9024,21.9024,21.8665,21.8755,153577.0
2016-05-31 15:40:00,24.41,24.45,24.4,24.43,418495.0,21.8755,21.9114,21.8665,21.8934,418495.0
2016-05-31 15:45:00,24.44,24.45,24.43,24.45,167332.0,21.9024,21.9114,21.8934,21.9114,167332.0
2016-05-31 15:50:00,24.45,24.47,24.44,24.46,352459.0,21.9114,21.9293,21.9024,21.9203,352459.0
2016-05-31 15:55:00,24.47,24.5,24.45,24.46,1011383.0,21.9293,21.9562,21.9114,21.9203,1011383.0
2016-06-01 09:30:00,24.43,24.44,24.35,24.43,189940.0,21.8934,21.9024,21.8217,21.8934,189940.0
2016-06-01 09:35:00,24.43,24.44,24.35,24.39,121420.0,21.8934,21.9024,21.8217,21.8576,121420.0
2016-06-01 09:40:00,24.39,24.41,24.33,24.37,118461.0,21.8576,21.8755,21.8038,21.8397,118461.0
2016-06-01 09:45:00,24.37,24.38,24.31,24.32,60881.0,21.8397,21.8486,21.7859,21.7949,60881.0
2016-06-01 09:50:00,24.31,24.36,24.31,24.36,88451.0,21.7859,21.8307,21.7859,21.8307,88451.0
2016-06-01 09:55:00,24.35,24.36,24.33,24.34,40041.0,21.8217,21.8307,21.8038,21.8128,40041.0
2016-06-01 10:00:00,24.34,24.38,24.33,24.37,78099.0,21.8128,21.8486,21.8038,21.8397,78099.0
2016-06-01 10:05:00,24.37,24.4,24.36,24.39,59565.0,21.8397,21.8665,21.8307,21.8576,59565.0
2016-06-01 10:10:00,24.39,24.4,24.36,24.38,91009.0,21.8576,21.8665,21.8307,21.8486,91009.0
2016-06-01 10:15:00,24.37,24.38,24.33,24.33,61158.0,21.8397,21.8486,21.8038,21.8038,61158.0
2016-06-01 10:20:00,24.33,24.34,24.3,24.34,52519.0,21.8038,21.8128,21.7769,21.8128,52519.0
2016-06-01 10:25:00,24.34,24.35,24.29,24.29,51582.0,21.8128,21.8217,21.768,21.768,51582.0
2016-06-01 10:30:00,24.29,24.33,24.28,24.32,42103.0,21.768,21.8038,21.759,21.7949,42103.0
2016-06-01 10:35:00,24.32,24.34,24.31,24.31,49586.0,21.7949,21.8128,21.7859,21.7859,49586.0
2016-06-01 10:40:00,24.31,24.32,24.27,24.27,31597.0,21.7859,21.7949,21.75,21.75,31597.0
2016-06-01 10:45:00,24.27,24.32,24.27,24.3,32087.0,21.75,21.7949,21.75,21.7769,32087.0
2016-06-01 10:50:00,24.3,24.34,24.29,24.32,56553.0,21.7769,21.8128,21.768,21.7949,56553.0
2016-06-01 10:55:00,24.31,24.32,24.28,24.28,35706.0,21.7859,21.7949,21.759,21.759,35706.0
2016-06-01 11:00:00,24.29,24.34,24.28,24.32,56181.0,21.768,21.8128,21.759,21.7949,56181.0
2016-06-01 11:05:00,24.31,24.33,24.3,24.33,55228.0,21.7859,21.8038,21.7769,21.8038,55228.0
2016-06-01 11:10:00,24.33,24.33,24.3,24.33,44043.0,21.8038,21.8038,21.7769,21.8038,44043.0
2016-06-01 11:15:00,24.32,24.33,24.29,24.29,57238.0,21.7949,21.8038,21.768,21.768,57238.0
2016-06-01 11:20:00,24.29,24.33,24.28,24.29,55667.0,21.768,21.8038,21.759,21.768,55667.0
2016-06-01 11:25:00,24.29,24.29,24.25,24.27,42639.0,21.768,21.768,21.7321,21.75,42639.0
2016-06-01 11:30:00,24.27,24.27,24.23,24.23,38863.0,21.75,21.75,21.7142,21.7142,38863.0
2016-06-01 11:35:00,24.23,24.25,24.23,24.23,59885.0,21.7142,21.7321,21.7142,21.7142,59885.0
2016-06-01 11:40:00,24.23,24.24,24.2,24.21,50890.0,21.7142,21.7232,21.6873,21.6963,50890.0
2016-06-01 11:45:00,24.2,24.23,24.2,24.23,73180.0,21.6873,21.7142,21.6873,21.7142,73180.0
2016-06-01 11:50:00,24.23,24.23,24.21,24.23,80046.0,21.7142,21.7142,21.6963,21.7142,80046.0
2016-06-01 11:55:00,24.23,24.23,24.2,24.2,76134.0,21.7142,21.7142,21.6873,21.6873,76134.0
2016-06-01 12:00:00,24.2,24.24,24.2,24.23,93550.0,21.6873,21.7232,21.6873,21.7142,93550.0
2016-06-01 12:05:00,24.23,24.25,24.22,24.23,74760.0,21.7142,21.7321,21.7052,21.7142,74760.0
2016-06-01 12:10:00,24.22,24.24,24.22,24.23,48283.0,21.7052,21.7232,21.7052,21.7142,48283.0
2016-06-01 12:15:00,24.24,24.24,24.2,24.21,72643.0,21.7232,21.7232,21.6873,21.6963,72643.0
2016-06-01 12:20:00,24.21,24.23,24.2,24.21,46515.0,21.6963,21.7142,21.6873,21.6963,46515.0
2016-06-01 12:25:00,24.21,24.23,24.2,24.21,44757.0,21.6963,21.7142,21.6873,21.6963,44757.0
2016-06-01 12:30:00,24.21,24.24,24.19,24.23,106344.0,21.6963,21.7232,21.6784,21.7142,106344.0
2016-06-01 12:35:00,24.23,24.23,24.21,24.22,37427.0,21.7142,21.7142,21.6963,21.7052,37427.0
2016-06-01 12:40:00,24.23,24.23,24.22,24.23,22530.0,21.7142,21.7142,21.7052,21.7142,22530.0
2016-06-01 12:45:00,24.23,24.24,24.21,24.21,62129.0,21.7142,21.7232,21.6963,21.6963,62129.0
2016-06-01 12:50:00,24.21,24.25,24.21,24.24,186947.0,21.6963,21.7321,21.6963,21.7232,186947.0
2016-06-01 12:55:00,24.24,24.3,24.24,24.29,165341.0,21.7232,21.7769,21.7232,21.768,165341.0
2016-06-01 13:00:00,24.29,24.29,24.26,24.29,291372.0,21.768,21.768,21.7411,21.768,291372.0
2016-06-01 13:05:00,24.29,24.29,24.27,24.27,69728.0,21.768,21.768,21.75,21.75,69728.0
2016-06-01 13:10:00,24.28,24.28,24.23,24.24,81436.0,21.759,21.759,21.7142,21.7232,81436.0
2016-06-01 13:15:00,24.25,24.25,24.22,24.22,36645.0,21.7321,21.7321,21.7052,21.7052,36645.0
2016-06-01 13:20:00,24.22,24.25,24.22,24.23,66245.0,21.7052,21.7321,21.7052,21.7142,66245.0
2016-06-01 13:25:00,24.22,24.23,24.2,24.21,50848.0,21.7052,21.7142,21.6873,21.6963,50848.0
2016-06-01 13:30:00,24.2,24.21,24.19,24.2,37854.0,21.6873,21.6963,21.6784,21.6873,37854.0
2016-06-01 13:35:00,24.19,24.2,24.16,24.16,54954.0,21.6784,21.6873,21.6515,21.6515,54954.0
2016-06-01 13:40:00,24.16,24.17,24.12,24.12,53948.0,21.6515,21.6604,21.6156,21.6156,53948.0
2016-06-01 13:45:00,24.12,24.14,24.12,24.12,64120.0,21.6156,21.6335,21.6156,21.6156,64120.0
2016-06-01 13:50:00,24.13,24.13,24.1,24.12,127890.0,21.6246,21.6246,21.5977,21.6156,127890.0
2016-06-01 13:55:00,24.12,24.12,24.1,24.1,79546.0,21.6156,21.6156,21.5977,21.5977,79546.0
2016-06-01 14:00:00,24.1,24.13,24.08,24.13,117160.0,21.5977,21.6246,21.5798,21.6246,117160.0
2016-06-01 14:05:00,24.13,24.14,24.11,24.13,97892.0,21.6246,21.6335,21.6067,21.6246,97892.0
2016-06-01 14:10:00,24.13,24.16,24.12,24.15,61538.0,21.6246,21.6515,21.6156,21.6425,61538.0
2016-06-01 14:15:00,24.16,24.19,24.15,24.18,62026.0,21.6515,21.6784,21.6425,21.6694,62026.0
2016-06-01 14:20:00,24.18,24.18,24.16,24.16,40314.0,21.6694,21.6694,21.6515,21.6515,40314.0
2016-06-01 14:25:00,24.17,24.17,24.16,24.17,48659.0,21.6604,21.6604,21.6515,21.6604,48659.0
2016-06-01 14:30:00,24.16,24.17,24.13,24.15,78074.0,21.6515,21.6604,21.6246,21.6425,78074.0
2016-06-01 14:35:00,24.14,24.16,24.14,24.14,60046.0,21.6335,21.6515,21.6335,21.6335,60046.0
2016-06-01 14:40:00,24.14,24.16,24.14,24.16,63594.0,21.6335,21.6515,21.6335,21.6515,63594.0
2016-06-01 14:45:00,24.16,24.16,24.15,24.16,32577.0,21.6515,21.6515,21.6425,21.6515,32577.0
2016-06-01 14:50:00,24.16,24.16,24.14,24.16,119783.0,21.6515,21.6515,21.6335,21.6515,119783.0
2016-06-01 14:55:00,24.16,24.16,24.14,24.14,51035.0,21.6515,21.6515,21.6335,21.6335,51035.0
2016-06-01 15:00:00,24.15,24.15,24.13,24.14,45069.0,21.6425,21.6425,21.6246,21.6335,45069.0
2016-06-01 15:05:00,24.13,24.14,24.1,24.12,80646.0,21.6246,21.6335,21.5977,21.6156,80646.0
2016-06-01 15:10:00,24.11,24.12,24.1,24.11,45452.0,21.6067,21.6156,21.5977,21.6067,45452.0
2016-06-01 15:15:00,24.1,24.11,24.08,24.1,86494.0,21.5977,21.6067,21.5798,21.5977,86494.0
2016-06-01 15:20:00,24.1,24.13,24.09,24.11,130527.0,21.5977,21.6246,21.5887,21.6067,130527.0
2016-06-01 15:25:00,24.11,24.12,24.09,24.1,92216.0,21.6067,21.6156,21.5887,21.5977,92216.0
2016-06-01 15:30:00,24.1,24.11,24.07,24.09,105351.0,21.5977,21.6067,21.5708,21.5887,105351.0
2016-06-01 15:35:00,24.09,24.09,24.08,24.08,78991.0,21.5887,21.5887,21.5798,21.5798,78991.0
2016-06-01 15:40:00,24.08,24.09,24.08,24.09,80943.0,21.5798,21.5887,21.5798,21.5887,80943.0
2016-06-01 15:45:00,24.08,24.09,24.06,24.08,122401.0,21.5798,21.5887,21.5619,21.5798,122401.0
2016-06-01 15:50:00,24.08,24.1,24.07,24.08,274058.0,21.5798,21.5977,21.5708,21.5798,274058.0
2016-06-01 15:55:00,24.08,24.08,24.04,24.07,709993.0,21.5798,21.5798,21.5439,21.5708,709993.0
2016-06-02 09:30:00,24.15,24.18,24.02,24.05,235881.0,21.6425,21.6694,21.526,21.5529,235881.0
2016-06-02 09:35:00,24.06,24.06,23.96,23.96,157672.0,21.5619,21.5619,21.4722,21.4722,157672.0
2016-06-02 09:40:00,23.95,24.03,23.94,24.03,140404.0,21.4633,21.535,21.4543,21.535,140404.0
2016-06-02 09:45:00,24.02,24.06,23.97,23.98,169821.0,21.526,21.5619,21.4812,21.4902,169821.0
2016-06-02 09:50:00,23.98,24.01,23.94,23.96,133814.0,21.4902,21.517,21.4543,21.4722,133814.0
2016-06-02 09:55:00,23.96,23.98,23.92,23.96,131825.0,21.4722,21.4902,21.4364,21.4722,131825.0
2016-06-02 10:00:00,23.96,23.96,23.88,23.93,448641.0,21.4722,21.4722,21.4005,21.4454,448641.0
2016-06-02 10:05:00,23.94,23.99,23.92,23.98,128488.0,21.4543,21.4991,21.4364,21.4902,128488.0
2016-06-02 10:10:00,23.97,23.99,23.96,23.99,69883.0,21.4812,21.4991,21.4722,21.4991,69883.0
2016-06-02 10:15:00,23.98,24.04,23.97,24.0,132379.0,21.4902,21.5439,21.4812,21.5081,132379.0
2016-06-02 10:20:00,24.01,24.02,23.99,24.0,90594.0,21.517,21.526,21.4991,21.5081,90594.0
2016-06-02 10:25:00,24.0,24.01,23.99,24.0,279269.0,21.5081,21.517,21.4991,21.5081,279269.0
2016-06-02 10:30:00,24.0,24.07,23.99,24.04,145175.0,21.5081,21.5708,21.4991,21.5439,145175.0
2016-06-02 10:35:00,24.04,24.08,24.02,24.07,58513.0,21.5439,21.5798,21.526,21.5708,58513.0
2016-06-02 10:40:00,24.07,24.08,24.05,24.07,40314.0,21.5708,21.5798,21.5529,21.5708,40314.0
2016-06-02 10:45:00,24.07,24.09,24.05,24.06,121369.0,21.5708,21.5887,21.5529,21.5619,121369.0
2016-06-02 10:50:00,24.06,24.08,24.03,24.07,329186.0,21.5619,21.5798,21.535,21.5708,329186.0
2016-06-02 10:55:00,24.07,24.08,24.03,24.07,172620.0,21.5708,21.5798,21.535,21.5708,172620.0
2016-06-02 11:00:00,24.07,24.07,24.04,24.07,194223.0,21.5708,21.5708,21.5439,21.5708,194223.0
2016-06-02 11:05:00,24.07,24.08,24.05,24.07,160191.0,21.5708,21.5798,21.5529,21.5708,160191.0
2016-06-02 11:10:00,24.06,24.1,24.06,24.09,49936.0,21.5619,21.5977,21.5619,21.5887,49936.0
2016-06-02 11:15:00,24.09,24.1,24.06,24.07,83126.0,21.5887,21.5977,21.5619,21.5708,83126.0
2016-06-02 11:20:00,24.06,24.07,24.05,24.05,25803.0,21.5619,21.5708,21.5529,21.5529,25803.0
2016-06-02 11:25:00,24.05,24.09,24.04,24.07,79912.0,21.5529,21.5887,21.5439,21.5708,79912.0
2016-06-02 11:30:00,24.07,24.1,24.07,24.09,60747.0,21.5708,21.5977,21.5708,21.5887,60747.0
2016-06-02 11:35:00,24.09,24.1,24.09,24.1,32145.0,21.5887,21.5977,21.5887,21.5977,32145.0
2016-06-02 11:40:00,24.1,24.1,24.08,24.1,74817.0,21.5977,21.5977,21.5798,21.5977,74817.0
2016-06-02 11:45:00,24.09,24.1,24.08,24.09,22866.0,21.5887,21.5977,21.5798,21.5887,22866.0
2016-06-02 11:50:00,24.08,24.1,24.08,24.09,41750.0,21.5798,21.5977,21.5798,21.5887,41750.0
2016-06-02 11:55:00,24.09,24.09,24.08,24.08,31737.0,21.5887,21.5887,21.5798,21.5798,31737.0
2016-06-02 12:00:00,24.09,24.09,24.05,24.05,40134.0,21.5887,21.5887,21.5529,21.5529,40134.0
2016-06-02 12:05:00,24.05,24.07,24.04,24.05,83426.0,21.5529,21.5708,21.5439,21.5529,83426.0
2016-06-02 12:10:00,24.05,24.05,24.03,24.03,39535.0,21.5529,21.5529,21.535,21.535,39535.0
2016-06-02 12:15:00,24.04,24.05,24.03,24.04,20078.0,21.5439,21.5529,21.535,21.5439,20078.0
2016-06-02 12:20:00,24.04,24.04,24.03,24.04,14319.0,21.5439,21.5439,21.535,21.5439,14319.0
2016-06-02 12:25:00,24.04,24.04,24.0,24.0,68699.0,21.5439,21.5439,21.5081,21.5081,68699.0
2016-06-02 12:30:00,24.01,24.05,24.0,24.01,60943.0,21.517,21.5529,21.5081,21.517,60943.0
2016-06-02 12:35:00,24.01,24.01,23.98,24.0,117356.0,21.517,21.517,21.4902,21.5081,117356.0
2016-06-02 12:40:00,24.0,24.01,23.98,23.98,117890.0,21.5081,21.517,21.4902,21.4902,117890.0
2016-06-02 12:45:00,23.98,24.0,23.98,23.99,22087.0,21.4902,21.5081,21.4902,21.4991,22087.0
2016-06-02 12:50:00,24.0,24.02,23.99,24.02,31012.0,21.5081,21.526,21.4991,21.526,31012.0
2016-06-02 12:55:00,24.02,24.03,24.01,24.02,45258.0,21.526,21.535,21.517,21.526,45258.0
2016-06-02 13:00:00,24.02,24.04,24.0,24.04,93148.0,21.526,21.5439,21.5081,21.5439,93148.0
2016-06-02 13:05:00,24.05,24.05,24.02,24.03,58202.0,21.5529,21.5529,21.526,21.535,58202.0
2016-06-02 13:10:00,24.03,24.03,24.01,24.03,49630.0,21.535,21.535,21.517,21.535,49630.0
2016-06-02 13:15:00,24.03,24.04,23.99,24.0,151088.0,21.535,21.5439,21.4991,21.5081,151088.0
2016-06-02 13:20:00,24.0,24.01,23.99,24.0,31188.0,21.5081,21.517,21.4991,21.5081,31188.0
2016-06-02 13:25:00,24.0,24.02,23.99,24.0,47564.0,21.5081,21.526,21.4991,21.5081,47564.0
2016-06-02 13:30:00,24.01,24.03,24.0,24.02,69463.0,21.517,21.535,21.5081,21.526,69463.0
2016-06-02 13:35:00,24.02,24.06,24.02,24.05,61612.0,21.526,21.5619,21.526,21.5529,61612.0
2016-06-02 13:40:00,24.05,24.08,24.05,24.08,75334.0,21.5529,21.5798,21.5529,21.5798,75334.0
2016-06-02 13:45:00,24.07,24.08,24.05,24.08,89159.0,21.5708,21.5798,21.5529,21.5798,89159.0
2016-06-02 13:50:00,24.08,24.1,24.07,24.1,41440.0,21.5798,21.5977,21.5708,21.5977,41440.0
2016-06-02 13:55:00,24.1,24.13,24.09,24.11,234319.0,21.5977,21.6246,21.5887,21.6067,234319.0
2016-06-02 14:00:00,24.11,24.14,24.09,24.13,92031.0,21.6067,21.6335,21.5887,21.6246,92031.0
2016-06-02 14:05:00,24.13,24.16,24.12,24.16,164476.0,21.6246,21.6515,21.6156,21.6515,164476.0
2016-06-02 14:10:00,24.16,24.21,24.15,24.2,409932.0,21.6515,21.6963,21.6425,21.6873,409932.0
2016-06-02 14:15:00,24.2,24.26,24.19,24.26,220871.0,21.6873,21.7411,21.6784,21.7411,220871.0
2016-06-02 14:20:00,24.25,24.27,24.19,24.21,231007.0,21.7321,21.75,21.6784,21.6963,231007.0
2016-06-02 14:25:00,24.21,24.21,24.19,24.21,109883.0,21.6963,21.6963,21.6784,21.6963,109883.0
2016-06-02 14:30:00,24.21,24.24,24.19,24.22,78228.0,21.6963,21.7232,21.6784,21.7052,78228.0
2016-06-02 14:35:00,24.22,24.22,24.19,24.21,51902.0,21.7052,21.7052,21.6784,21.6963,51902.0
2016-06-02 14:40:00,24.21,24.22,24.17,24.18,132679.0,21.6963,21.7052,21.6604,21.6694,132679.0
2016-06-02 14:45:00,24.17,24.2,24.16,24.19,67386.0,21.6604,21.6873,21.6515,21.6784,67386.0
2016-06-02 14:50:00,24.19,24.21,24.18,24.18,49743.0,21.6784,21.6963,21.6694,21.6694,49743.0
2016-06-02 14:55:00,24.18,24.23,24.18,24.21,117251.0,21.6694,21.7142,21.6694,21.6963,117251.0
2016-06-02 15:00:00,24.21,24.24,24.18,24.24,183323.0,21.6963,21.7232,21.6694,21.7232,183323.0
2016-06-02 15:05:00,24.24,24.25,24.22,24.22,101884.0,21.7232,21.7321,21.7052,21.7052,101884.0
2016-06-02 15:10:00,24.23,24.25,24.22,24.23,94005.0,21.7142,21.7321,21.7052,21.7142,94005.0
2016-06-02 15:15:00,24.23,24.27,24.22,24.25,182417.0,21.7142,21.75,21.7052,21.7321,182417.0
2016-06-02 15:20:00,24.25,24.27,24.23,24.26,96446.0,21.7321,21.75,21.7142,21.7411,96446.0
2016-06-02 15:25:00,24.25,24.27,24.24,24.26,99083.0,21.7321,21.75,21.7232,21.7411,99083.0
2016-06-02 15:30:00,24.27,24.27,24.25,24.26,70729.0,21.75,21.75,21.7321,21.7411,70729.0
2016-06-02 15:35:00,24.26,24.26,24.25,24.25,62520.0,21.7411,21.7411,21.7321,21.7321,62520.0
2016-06-02 15:40:00,24.25,24.26,24.24,24.24,122341.0,21.7321,21.7411,21.7232,21.7232,122341.0
2016-06-02 15:45:00,24.25,24.25,24.21,24.21,107949.0,21.7321,21.7321,21.6963,21.6963,107949.0
2016-06-02 15:50:00,24.22,24.24,24.21,24.22,280696.0,21.7052,21.7232,21.6963,21.7052,280696.0
2016-06-02 15:55:00,24.23,24.25,24.22,24.25,368835.0,21.7142,21.7321,21.7052,21.7321,368835.0
2016-06-03 09:30:00,24.18,24.25,23.97,24.02,208465.0,21.6694,21.7321,21.4812,21.526,208465.0
2016-06-03 09:35:00,24.03,24.05,23.86,23.87,97314.0,21.535,21.5529,21.3826,21.3916,97314.0
2016-06-03 09:40:00,23.87,23.89,23.81,23.89,123062.0,21.3916,21.4095,21.3378,21.4095,123062.0
2016-06-03 09:45:00,23.9,23.94,23.86,23.89,206778.0,21.4185,21.4543,21.3826,21.4095,206778.0
2016-06-03 09:50:00,23.88,23.9,23.83,23.84,108421.0,21.4005,21.4185,21.3557,21.3647,108421.0
2016-06-03 09:55:00,23.83,23.86,23.8,23.86,85866.0,21.3557,21.3826,21.3288,21.3826,85866.0
2016-06-03 10:00:00,23.85,23.86,23.81,23.84,68981.0,21.3737,21.3826,21.3378,21.3647,68981.0
2016-06-03 10:05:00,23.84,23.86,23.77,23.78,81961.0,21.3647,21.3826,21.302,21.3109,81961.0
2016-06-03 10:10:00,23.77,23.86,23.77,23.85,108228.0,21.302,21.3826,21.302,21.3737,108228.0
2016-06-03 10:15:00,23.84,23.85,23.81,23.81,63704.0,21.3647,21.3737,21.3378,21.3378,63704.0
2016-06-03 10:20:00,23.81,23.84,23.78,23.83,62377.0,21.3378,21.3647,21.3109,21.3557,62377.0
2016-06-03 10:25:00,23.82,23.84,23.8,23.82,56212.0,21.3468,21.3647,21.3288,21.3468,56212.0
2016-06-03 10:30:00,23.81,23.81,23.75,23.76,140157.0,21.3378,21.3378,21.284,21.293,140157.0
2016-06-03 10:35:00,23.76,23.77,23.75,23.77,108561.0,21.293,21.302,21.284,21.302,108561.0
2016-06-03 10:40:00,23.77,23.82,23.76,23.8,118544.0,21.302,21.3468,21.293,21.3288,118544.0
2016-06-03 10:45:00,23.79,23.8,23.77,23.8,70859.0,21.3199,21.3288,21.302,21.3288,70859.0
2016-06-03 10:50:00,23.79,23.84,23.77,23.78,141844.0,21.3199,21.3647,21.302,21.3109,141844.0
2016-06-03 10:55:00,23.78,23.79,23.77,23.78,38225.0,21.3109,21.3199,21.302,21.3109,38225.0
2016-06-03 11:00:00,23.78,23.79,23.75,23.77,68577.0,21.3109,21.3199,21.284,21.302,68577.0
2016-06-03 11:05:00,23.78,23.8,23.76,23.77,43643.0,21.3109,21.3288,21.293,21.302,43643.0
2016-06-03 11:10:00,23.77,23.77,23.75,23.76,37016.0,21.302,21.302,21.284,21.293,37016.0
2016-06-03 11:15:00,23.76,23.79,23.74,23.79,83353.0,21.293,21.3199,21.2751,21.3199,83353.0
2016-06-03 11:20:00,23.79,23.81,23.78,23.78,59634.0,21.3199,21.3378,21.3109,21.3109,59634.0
2016-06-03 11:25:00,23.78,23.79,23.75,23.76,69025.0,21.3109,21.3199,21.284,21.293,69025.0
2016-06-03 11:30:00,23.77,23.79,23.75,23.79,39184.0,21.302,21.3199,21.284,21.3199,39184.0
2016-06-03 11:35:00,23.79,23.79,23.77,23.79,33944.0,21.3199,21.3199,21.302,21.3199,33944.0
2016-06-03 11:40:00,23.8,23.81,23.77,23.81,95623.0,21.3288,21.3378,21.302,21.3378,95623.0
2016-06-03 11:45:00,23.81,23.82,23.8,23.82,44553.0,21.3378,21.3468,21.3288,21.3468,44553.0
2016-06-03 11:50:00,23.82,23.83,23.81,23.83,48066.0,21.3468,21.3557,21.3378,21.3557,48066.0
2016-06-03 11:55:00,23.84,23.86,23.82,23.85,48703.0,21.3647,21.3826,21.3468,21.3737,48703.0
2016-06-03 12:00:00,23.85,23.87,23.85,23.85,27978.0,21.3737,21.3916,21.3737,21.3737,27978.0
2016-06-03 12:05:00,23.85,23.86,23.83,23.84,59430.0,21.3737,21.3826,21.3557,21.3647,59430.0
2016-06-03 12:10:00,23.84,23.86,23.84,23.85,38176.0,21.3647,21.3826,21.3647,21.3737,38176.0
2016-06-03 12:15:00,23.84,23.85,23.81,23.81,43330.0,21.3647,21.3737,21.3378,21.3378,43330.0
2016-06-03 12:20:00,23.81,23.83,23.81,23.83,18787.0,21.3378,21.3557,21.3378,21.3557,18787.0
2016-06-03 12:25:00,23.83,23.83,23.82,23.83,25982.0,21.3557,21.3557,21.3468,21.3557,25982.0
2016-06-03 12:30:00,23.83,23.86,23.82,23.85,135446.0,21.3557,21.3826,21.3468,21.3737,135446.0
2016-06-03 12:35:00,23.85,23.85,23.81,23.84,42877.0,21.3737,21.3737,21.3378,21.3647,42877.0
2016-06-03 12:40:00,23.83,23.84,23.81,23.82,22705.0,21.3557,21.3647,21.3378,21.3468,22705.0
2016-06-03 12:45:00,23.82,23.82,23.8,23.82,50467.0,21.3468,21.3468,21.3288,21.3468,50467.0
2016-06-03 12:50:00,23.82,23.83,23.81,23.82,28159.0,21.3468,21.3557,21.3378,21.3468,28159.0
2016-06-03 12:55:00,23.81,23.82,23.8,23.8,21279.0,21.3378,21.3468,21.3288,21.3288,21279.0
2016-06-03 13:00:00,23.8,23.84,23.8,23.84,35870.0,21.3288,21.3647,21.3288,21.3647,35870.0
2016-06-03 13:05:00,23.84,23.85,23.83,23.85,15051.0,21.3647,21.3737,21.3557,21.3737,15051.0
2016-06-03 13:10:00,23.84,23.86,23.84,23.85,39504.0,21.3647,21.3826,21.3647,21.3737,39504.0
2016-06-03 13:15:00,23.85,23.85,23.83,23.85,41894.0,21.3737,21.3737,21.3557,21.3737,41894.0
2016-06-03 13:20:00,23.85,23.85,23.83,23.85,70228.0,21.3737,21.3737,21.3557,21.3737,70228.0
2016-06-03 13:25:00,23.84,23.86,23.84,23.84,66293.0,21.3647,21.3826,21.3647,21.3647,66293.0
2016-06-03 13:30:00,23.85,23.87,23.84,23.86,56826.0,21.3737,21.3916,21.3647,21.3826,56826.0
2016-06-03 13:35:00,23.86,23.88,23.85,23.86,44641.0,21.3826,21.4005,21.3737,21.3826,44641.0
2016-06-03 13:40:00,23.86,23.89,23.86,23.89,57938.0,21.3826,21.4095,21.3826,21.4095,57938.0
2016-06-03 13:45:00,23.89,23.91,23.88,23.89,62545.0,21.4095,21.4274,21.4005,21.4095,62545.0
2016-06-03 13:50:00,23.89,23.9,23.86,23.88,90290.0,21.4095,21.4185,21.3826,21.4005,90290.0
2016-06-03 13:55:00,23.88,23.88,23.87,23.88,35791.0,21.4005,21.4005,21.3916,21.4005,35791.0
2016-06-03 14:00:00,23.88,23.89,23.87,23.88,35478.0,21.4005,21.4095,21.3916,21.4005,35478.0
2016-06-03 14:05:00,23.89,23.9,23.87,23.9,34857.0,21.4095,21.4185,21.3916,21.4185,34857.0
2016-06-03 14:10:00,23.9,23.91,23.89,23.91,23084.0,21.4185,21.4274,21.4095,21.4274,23084.0
2016-06-03 14:15:00,23.91,23.91,23.88,23.89,59052.0,21.4274,21.4274,21.4005,21.4095,59052.0
2016-06-03 14:20:00,23.89,23.91,23.87,23.9,59476.0,21.4095,21.4274,21.3916,21.4185,59476.0
2016-06-03 14:25:00,23.9,23.91,23.89,23.91,60696.0,21.4185,21.4274,21.4095,21.4274,60696.0
2016-06-03 14:30:00,23.91,23.93,23.9,23.92,62429.0,21.4274,21.4454,21.4185,21.4364,62429.0
2016-06-03 14:35:00,23.92,23.96,23.91,23.96,57063.0,21.4364,21.4722,21.4274,21.4722,57063.0
2016-06-03 14:40:00,23.96,23.96,23.94,23.95,26610.0,21.4722,21.4722,21.4543,21.4633,26610.0
2016-06-03 14:45:00,23.95,23.98,23.94,23.96,44192.0,21.4633,21.4902,21.4543,21.4722,44192.0
2016-06-03 14:50:00,23.97,23.99,23.96,23.98,32829.0,21.4812,21.4991,21.4722,21.4902,32829.0
2016-06-03 14:55:00,23.98,24.0,23.97,23.99,62314.0,21.4902,21.5081,21.4812,21.4991,62314.0
2016-06-03 15:00:00,23.98,23.99,23.96,23.96,29541.0,21.4902,21.4991,21.4722,21.4722,29541.0
2016-06-03 15:05:00,23.96,23.97,23.94,23.96,75656.0,21.4722,21.4812,21.4543,21.4722,75656.0
2016-06-03 15:10:00,23.96,23.97,23.94,23.96,44942.0,21.4722,21.4812,21.4543,21.4722,44942.0
2016-06-03 15:15:00,23.96,23.96,23.95,23.96,20621.0,21.4722,21.4722,21.4633,21.4722,20621.0
2016-06-03 15:20:00,23.96,23.97,23.95,23.96,27964.0,21.4722,21.4812,21.4633,21.4722,27964.0
2016-06-03 15:25:00,23.97,23.98,23.96,23.97,49576.0,21.4812,21.4902,21.4722,21.4812,49576.0
2016-06-03 15:30:00,23.97,24.0,23.97,24.0,71387.0,21.4812,21.5081,21.4812,21.5081,71387.0
2016-06-03 15:35:00,24.0,24.0,23.98,24.0,61260.0,21.5081,21.5081,21.4902,21.5081,61260.0
2016-06-03 15:40:00,24.0,24.01,23.98,24.01,79566.0,21.5081,21.517,21.4902,21.517,79566.0
2016-06-03 15:45:00,24.0,24.01,23.98,23.98,80034.0,21.5081,21.517,21.4902,21.4902,80034.0
2016-06-03 15:50:00,23.99,24.01,23.98,24.01,97873.0,21.4991,21.517,21.4902,21.517,97873.0
2016-06-03 15:55:00,24.01,24.01,23.97,23.98,320542.0,21.517,21.517,21.4812,21.4902,320542.0
2016-06-06 09:30:00,23.98,24.09,23.95,24.06,144790.0,21.4902,21.5887,21.4633,21.5619,144790.0
2016-06-06 09:35:00,24.08,24.1,24.01,24.03,94060.0,21.5798,21.5977,21.517,21.535,94060.0
2016-06-06 09:40:00,24.03,24.06,24.0,24.02,79173.0,21.535,21.5619,21.5081,21.526,79173.0
2016-06-06 09:45:00,24.02,24.06,24.01,24.03,104167.0,21.526,21.5619,21.517,21.535,104167.0
2016-06-06 09:50:00,24.03,24.08,24.02,24.08,51688.0,21.535,21.5798,21.526,21.5798,51688.0
2016-06-06 09:55:00,24.08,24.08,23.99,24.01,181763.0,21.5798,21.5798,21.4991,21.517,181763.0
2016-06-06 10:00:00,24.01,24.04,24.01,24.03,45084.0,21.517,21.5439,21.517,21.535,45084.0
2016-06-06 10:05:00,24.03,24.05,24.02,24.03,56502.0,21.535,21.5529,21.526,21.535,56502.0
2016-06-06 10:10:00,24.03,24.06,24.02,24.02,206455.0,21.535,21.5619,21.526,21.526,206455.0
2016-06-06 10:15:00,24.03,24.05,24.01,24.02,97019.0,21.535,21.5529,21.517,21.526,97019.0
2016-06-06 10:20:00,24.01,24.02,23.99,24.0,52460.0,21.517,21.526,21.4991,21.5081,52460.0
2016-06-06 10:25:00,24.0,24.0,23.94,23.95,53247.0,21.5081,21.5081,21.4543,21.4633,53247.0
2016-06-06 10:30:00,23.96,23.99,23.95,23.99,58894.0,21.4722,21.4991,21.4633,21.4991,58894.0
2016-06-06 10:35:00,23.99,23.99,23.97,23.98,46470.0,21.4991,21.4991,21.4812,21.4902,46470.0
2016-06-06 10:40:00,23.98,23.98,23.96,23.96,24896.0,21.4902,21.4902,21.4722,21.4722,24896.0
2016-06-06 10:45:00,23.96,23.97,23.96,23.96,23350.0,21.4722,21.4812,21.4722,21.4722,23350.0
2016-06-06 10:50:00,23.96,24.0,23.96,23.99,62659.0,21.4722,21.5081,21.4722,21.4991,62659.0
2016-06-06 10:55:00,24.0,24.0,23.96,23.96,55041.0,21.5081,21.5081,21.4722,21.4722,55041.0
2016-06-06 11:00:00,23.96,24.0,23.96,23.99,40125.0,21.4722,21.5081,21.4722,21.4991,40125.0
2016-06-06 11:05:00,23.99,23.99,23.95,23.96,172533.0,21.4991,21.4991,21.4633,21.4722,172533.0
2016-06-06 11:10:00,23.96,24.0,23.95,23.96,70168.0,21.4722,21.5081,21.4633,21.4722,70168.0
2016-06-06 11:15:00,23.95,23.97,23.94,23.95,49473.0,21.4633,21.4812,21.4543,21.4633,49473.0
2016-06-06 11:20:00,23.95,23.96,23.93,23.95,68483.0,21.4633,21.4722,21.4454,21.4633,68483.0
2016-06-06 11:25:00,23.95,23.96,23.94,23.94,46789.0,21.4633,21.4722,21.4543,21.4543,46789.0
2016-06-06 11:30:00,23.95,23.96,23.94,23.95,41235.0,21.4633,21.4722,21.4543,21.4633,41235.0
2016-06-06 11:35:00,23.95,23.95,23.93,23.95,39320.0,21.4633,21.4633,21.4454,21.4633,39320.0
2016-06-06 11:40:00,23.95,23.96,23.93,23.94,60553.0,21.4633,21.4722,21.4454,21.4543,60553.0
2016-06-06 11:45:00,23.95,23.95,23.94,23.95,19945.0,21.4633,21.4633,21.4543,21.4633,19945.0
2016-06-06 11:50:00,23.95,23.96,23.94,23.95,79161.0,21.4633,21.4722,21.4543,21.4633,79161.0
2016-06-06 11:55:00,23.94,23.95,23.92,23.93,45163.0,21.4543,21.4633,21.4364,21.4454,45163.0
2016-06-06 12:00:00,23.93,23.93,23.92,23.93,20843.0,21.4454,21.4454,21.4364,21.4454,20843.0
2016-06-06 12:05:00,23.93,23.95,23.92,23.94,51150.0,21.4454,21.4633,21.4364,21.4543,51150.0
2016-06-06 12:10:00,23.93,23.94,23.93,23.94,21906.0,21.4454,21.4543,21.4454,21.4543,21906.0
2016-06-06 12:15:00,23.93,23.95,23.93,23.95,26812.0,21.4454,21.4633,21.4454,21.4633,26812.0
2016-06-06 12:20:00,23.94,23.96,23.93,23.94,68976.0,21.4543,21.4722,21.4454,21.4543,68976.0
2016-06-06 12:25:00,23.94,23.95,23.92,23.94,44136.0,21.4543,21.4633,21.4364,21.4543,44136.0
2016-06-06 12:30:00,23.93,23.97,23.91,23.96,72301.0,21.4454,21.4812,21.4274,21.4722,72301.0
2016-06-06 12:35:00,23.96,23.98,23.94,23.95,34832.0,21.4722,21.4902,21.4543,21.4633,34832.0
2016-06-06 12:40:00,23.95,23.96,23.94,23.96,25638.0,21.4633,21.4722,21.4543,21.4722,25638.0
2016-06-06 12:45:00,23.96,23.96,23.91,23.92,41960.0,21.4722,21.4722,21.4274,21.4364,41960.0
2016-06-06 12:50:00,23.91,23.92,23.88,23.89,83743.0,21.4274,21.4364,21.4005,21.4095,83743.0
2016-06-06 12:55:00,23.89,23.9,23.87,23.89,31440.0,21.4095,21.4185,21.3916,21.4095,31440.0
2016-06-06 13:00:00,23.89,23.91,23.88,23.91,50414.0,21.4095,21.4274,21.4005,21.4274,50414.0
2016-06-06 13:05:00,23.9,23.94,23.9,23.93,44720.0,21.4185,21.4543,21.4185,21.4454,44720.0
2016-06-06 13:10:00,23.94,23.95,23.93,23.95,26587.0,21.4543,21.4633,21.4454,21.4633,26587.0
2016-06-06 13:15:00,23.95,23.95,23.91,23.93,63714.0,21.4633,21.4633,21.4274,21.4454,63714.0
2016-06-06 13:20:00,23.93,23.95,23.92,23.92,49092.0,21.4454,21.4633,21.4364,21.4364,49092.0
2016-06-06 13:25:00,23.93,23.95,23.92,23.95,24615.0,21.4454,21.4633,21.4364,21.4633,24615.0
2016-06-06 13:30:00,23.95,23.95,23.94,23.95,16611.0,21.4633,21.4633,21.4543,21.4633,16611.0
2016-06-06 13:35:00,23.95,23.96,23.93,23.94,51115.0,21.4633,21.4722,21.4454,21.4543,51115.0
2016-06-06 13:40:00,23.93,23.95,23.93,23.95,23133.0,21.4454,21.4633,21.4454,21.4633,23133.0
2016-06-06 13:45:00,23.95,23.96,23.94,23.94,19864.0,21.4633,21.4722,21.4543,21.4543,19864.0
2016-06-06 13:50:00,23.95,23.97,23.94,23.96,51128.0,21.4633,21.4812,21.4543,21.4722,51128.0
2016-06-06 13:55:00,23.96,23.97,23.96,23.96,16613.0,21.4722,21.4812,21.4722,21.4722,16613.0
2016-06-06 14:00:00,23.97,23.98,23.96,23.98,16982.0,21.4812,21.4902,21.4722,21.4902,16982.0
2016-06-06 14:05:00,23.98,24.0,23.97,24.0,32069.0,21.4902,21.5081,21.4812,21.5081,32069.0
2016-06-06 14:10:00,24.0,24.0,23.97,23.98,35542.0,21.5081,21.5081,21.4812,21.4902,35542.0
2016-06-06 14:15:00,23.98,24.0,23.98,24.0,54261.0,21.4902,21.5081,21.4902,21.5081,54261.0
2016-06-06 14:20:00,24.0,24.0,23.98,23.98,31700.0,21.5081,21.5081,21.4902,21.4902,31700.0
2016-06-06 14:25:00,23.98,24.0,23.97,23.97,69999.0,21.4902,21.5081,21.4812,21.4812,69999.0
2016-06-06 14:30:00,23.98,24.0,23.97,23.98,42599.0,21.4902,21.5081,21.4812,21.4902,42599.0
2016-06-06 14:35:00,23.98,23.98,23.97,23.98,23119.0,21.4902,21.4902,21.4812,21.4902,23119.0
2016-06-06 14:40:00,23.98,23.98,23.95,23.95,90780.0,21.4902,21.4902,21.4633,21.4633,90780.0
2016-06-06 14:45:00,23.96,23.96,23.91,23.93,237143.0,21.4722,21.4722,21.4274,21.4454,237143.0
2016-06-06 14:50:00,23.92,23.94,23.89,23.9,284245.0,21.4364,21.4543,21.4095,21.4185,284245.0
2016-06-06 14:55:00,23.9,23.9,23.87,23.88,103392.0,21.4185,21.4185,21.3916,21.4005,103392.0
2016-06-06 15:00:00,23.88,23.93,23.87,23.92,133121.0,21.4005,21.4454,21.3916,21.4364,133121.0
2016-06-06 15:05:00,23.91,23.97,23.91,23.94,174931.0,21.4274,21.4812,21.4274,21.4543,174931.0
2016-06-06 15:10:00,23.94,23.99,23.93,23.98,121501.0,21.4543,21.4991,21.4454,21.4902,121501.0
2016-06-06 15:15:00,23.98,24.0,23.97,24.0,67101.0,21.4902,21.5081,21.4812,21.5081,67101.0
2016-06-06 15:20:00,24.0,24.0,23.98,24.0,82319.0,21.5081,21.5081,21.4902,21.5081,82319.0
2016-06-06 15:25:00,24.0,24.0,23.98,24.0,119474.0,21.5081,21.5081,21.4902,21.5081,119474.0
2016-06-06 15:30:00,23.99,24.01,23.99,24.01,70930.0,21.4991,21.517,21.4991,21.517,70930.0
2016-06-06 15:35:00,24.01,24.03,24.0,24.01,102502.0,21.517,21.535,21.5081,21.517,102502.0
2016-06-06 15:40:00,24.02,24.03,24.0,24.02,140132.0,21.526,21.535,21.5081,21.526,140132.0
2016-06-06 15:45:00,24.03,24.03,24.01,24.03,125344.0,21.535,21.535,21.517,21.535,125344.0
2016-06-06 15:50:00,24.02,24.03,23.99,23.99,219608.0,21.526,21.535,21.4991,21.4991,219608.0
2016-06-06 15:55:00,24.0,24.01,23.99,23.99,569688.0,21.5081,21.517,21.4991,21.4991,569688.0
2016-06-07 09:30:00,24.16,24.25,24.13,24.18,262423.0,21.6515,21.7321,21.6246,21.6694,262423.0
2016-06-07 09:35:00,24.19,24.3,24.18,24.28,129603.0,21.6784,21.7769,21.6694,21.759,129603.0
2016-06-07 09:40:00,24.28,24.36,24.27,24.31,215155.0,21.759,21.8307,21.75,21.7859,215155.0
2016-06-07 09:45:00,24.3,24.32,24.25,24.3,117989.0,21.7769,21.7949,21.7321,21.7769,117989.0
2016-06-07 09:50:00,24.29,24.3,24.24,24.27,48703.0,21.768,21.7769,21.7232,21.75,48703.0
2016-06-07 09:55:00,24.27,24.27,24.22,24.23,45874.0,21.75,21.75,21.7052,21.7142,45874.0
2016-06-07 10:00:00,24.23,24.26,24.22,24.23,104422.0,21.7142,21.7411,21.7052,21.7142,104422.0
2016-06-07 10:05:00,24.23,24.24,24.18,24.19,89659.0,21.7142,21.7232,21.6694,21.6784,89659.0
2016-06-07 10:10:00,24.19,24.21,24.18,24.2,68357.0,21.6784,21.6963,21.6694,21.6873,68357.0
2016-06-07 10:15:00,24.2,24.23,24.18,24.21,58770.0,21.6873,21.7142,21.6694,21.6963,58770.0
2016-06-07 10:20:00,24.21,24.22,24.12,24.14,174671.0,21.6963,21.7052,21.6156,21.6335,174671.0
2016-06-07 10:25:00,24.14,24.15,24.12,24.13,47480.0,21.6335,21.6425,21.6156,21.6246,47480.0
2016-06-07 10:30:00,24.13,24.16,24.12,24.15,57931.0,21.6246,21.6515,21.6156,21.6425,57931.0
2016-06-07 10:35:00,24.15,24.15,24.12,24.13,41235.0,21.6425,21.6425,21.6156,21.6246,41235.0
2016-06-07 10:40:00,24.12,24.15,24.11,24.14,77148.0,21.6156,21.6425,21.6067,21.6335,77148.0
2016-06-07 10:45:00,24.14,24.15,24.11,24.12,83247.0,21.6335,21.6425,21.6067,21.6156,83247.0
2016-06-07 10:50:00,24.13,24.16,24.12,24.15,67173.0,21.6246,21.6515,21.6156,21.6425,67173.0
2016-06-07 10:55:00,24.15,24.17,24.13,24.16,65399.0,21.6425,21.6604,21.6246,21.6515,65399.0
2016-06-07 11:00:00,24.17,24.19,24.16,24.18,57123.0,21.6604,21.6784,21.6515,21.6694,57123.0
2016-06-07 11:05:00,24.18,24.22,24.17,24.21,144532.0,21.6694,21.7052,21.6604,21.6963,144532.0
2016-06-07 11:10:00,24.22,24.23,24.17,24.2,266329.0,21.7052,21.7142,21.6604,21.6873,266329.0
2016-06-07 11:15:00,24.2,24.21,24.17,24.2,213429.0,21.6873,21.6963,21.6604,21.6873,213429.0
2016-06-07 11:20:00,24.2,24.24,24.19,24.24,141647.0,21.6873,21.7232,21.6784,21.7232,141647.0
2016-06-07 11:25:00,24.23,24.27,24.22,24.27,111059.0,21.7142,21.75,21.7052,21.75,111059.0
2016-06-07 11:30:00,24.28,24.31,24.26,24.29,74693.0,21.759,21.7859,21.7411,21.768,74693.0
2016-06-07 11:35:00,24.29,24.3,24.26,24.27,65293.0,21.768,21.7769,21.7411,21.75,65293.0
2016-06-07 11:40:00,24.26,24.28,24.25,24.26,88598.0,21.7411,21.759,21.7321,21.7411,88598.0
2016-06-07 11:45:00,24.26,24.27,24.25,24.25,47492.0,21.7411,21.75,21.7321,21.7321,47492.0
2016-06-07 11:50:00,24.25,24.27,24.24,24.25,80191.0,21.7321,21.75,21.7232,21.7321,80191.0
2016-06-07 11:55:00,24.25,24.26,24.25,24.25,23229.0,21.7321,21.7411,21.7321,21.7321,23229.0
2016-06-07 12:00:00,24.26,24.26,24.23,24.23,93780.0,21.7411,21.7411,21.7142,21.7142,93780.0
2016-06-07 12:05:00,24.23,24.26,24.22,24.26,145867.0,21.7142,21.7411,21.7052,21.7411,145867.0
2016-06-07 12:10:00,24.26,24.28,24.24,24.25,189306.0,21.7411,21.759,21.7232,21.7321,189306.0
2016-06-07 12:15:00,24.24,24.25,24.24,24.25,17579.0,21.7232,21.7321,21.7232,21.7321,17579.0
2016-06-07 12:20:00,24.24,24.25,24.22,24.23,73217.0,21.7232,21.7321,21.7052,21.7142,73217.0
2016-06-07 12:25:00,24.23,24.25,24.22,24.24,164666.0,21.7142,21.7321,21.7052,21.7232,164666.0
2016-06-07 12:30:00,24.23,24.26,24.23,24.25,63990.0,21.7142,21.7411,21.7142,21.7321,63990.0
2016-06-07 12:35:00,24.25,24.26,24.24,24.25,164041.0,21.7321,21.7411,21.7232,21.7321,164041.0
2016-06-07 12:40:00,24.25,24.28,24.24,24.27,129922.0,21.7321,21.759,21.7232,21.75,129922.0
2016-06-07 12:45:00,24.27,24.29,24.24,24.28,314299.0,21.75,21.768,21.7232,21.759,314299.0
2016-06-07 12:50:00,24.28,24.3,24.26,24.28,154169.0,21.759,21.7769,21.7411,21.759,154169.0
2016-06-07 12:55:00,24.28,24.3,24.26,24.27,147340.0,21.759,21.7769,21.7411,21.75,147340.0
2016-06-07 13:00:00,24.27,24.28,24.24,24.26,118788.0,21.75,21.759,21.7232,21.7411,118788.0
2016-06-07 13:05:00,24.27,24.27,24.25,24.26,62727.0,21.75,21.75,21.7321,21.7411,62727.0
2016-06-07 13:10:00,24.25,24.26,24.24,24.25,42159.0,21.7321,21.7411,21.7232,21.7321,42159.0
2016-06-07 13:15:00,24.25,24.27,24.24,24.27,58550.0,21.7321,21.75,21.7232,21.75,58550.0
2016-06-07 13:20:00,24.26,24.28,24.26,24.26,59574.0,21.7411,21.759,21.7411,21.7411,59574.0
2016-06-07 13:25:00,24.27,24.28,24.26,24.28,44194.0,21.75,21.759,21.7411,21.759,44194.0
2016-06-07 13:30:00,24.28,24.28,24.26,24.27,84265.0,21.759,21.759,21.7411,21.75,84265.0
2016-06-07 13:35:00,24.27,24.29,24.26,24.27,96311.0,21.75,21.768,21.7411,21.75,96311.0
2016-06-07 13:40:00,24.28,24.28,24.26,24.27,59974.0,21.759,21.759,21.7411,21.75,59974.0
2016-06-07 13:45:00,24.27,24.28,24.26,24.27,47670.0,21.75,21.759,21.7411,21.75,47670.0
2016-06-07 13:50:00,24.27,24.28,24.26,24.26,70111.0,21.75,21.759,21.7411,21.7411,70111.0
2016-06-07 13:55:00,24.27,24.28,24.26,24.27,58985.0,21.75,21.759,21.7411,21.75,58985.0
2016-06-07 14:00:00,24.27,24.28,24.24,24.26,87263.0,21.75,21.759,21.7232,21.7411,87263.0
2016-06-07 14:05:00,24.25,24.27,24.25,24.25,111878.0,21.7321,21.75,21.7321,21.7321,111878.0
2016-06-07 14:10:00,24.25,24.27,24.25,24.27,41226.0,21.7321,21.75,21.7321,21.75,41226.0
2016-06-07 14:15:00,24.27,24.27,24.23,24.23,56512.0,21.75,21.75,21.7142,21.7142,56512.0
2016-06-07 14:20:00,24.23,24.24,24.23,24.23,23535.0,21.7142,21.7232,21.7142,21.7142,23535.0
2016-06-07 14:25:00,24.23,24.26,24.23,24.23,48756.0,21.7142,21.7411,21.7142,21.7142,48756.0
2016-06-07 14:30:00,24.23,24.25,24.23,24.25,17991.0,21.7142,21.7321,21.7142,21.7321,17991.0
2016-06-07 14:35:00,24.25,24.25,24.22,24.23,69697.0,21.7321,21.7321,21.7052,21.7142,69697.0
2016-06-07 14:40:00,24.23,24.24,24.22,24.24,20979.0,21.7142,21.7232,21.7052,21.7232,20979.0
2016-06-07 14:45:00,24.23,24.24,24.23,24.23,30663.0,21.7142,21.7232,21.7142,21.7142,30663.0
2016-06-07 14:50:00,24.23,24.25,24.23,24.25,31689.0,21.7142,21.7321,21.7142,21.7321,31689.0
2016-06-07 14:55:00,24.25,24.25,24.23,24.23,53197.0,21.7321,21.7321,21.7142,21.7142,53197.0
2016-06-07 15:00:00,24.23,24.26,24.23,24.23,87629.0,21.7142,21.7411,21.7142,21.7142,87629.0
2016-06-07 15:05:00,24.23,24.24,24.22,24.24,39247.0,21.7142,21.7232,21.7052,21.7232,39247.0
2016-06-07 15:10:00,24.23,24.26,24.23,24.26,102296.0,21.7142,21.7411,21.7142,21.7411,102296.0
2016-06-07 15:15:00,24.26,24.28,24.25,24.28,122846.0,21.7411,21.759,21.7321,21.759,122846.0
2016-06-07 15:20:00,24.28,24.3,24.27,24.3,94541.0,21.759,21.7769,21.75,21.7769,94541.0
2016-06-07 15:25:00,24.3,24.34,24.29,24.33,154137.0,21.7769,21.8128,21.768,21.8038,154137.0
2016-06-07 15:30:00,24.33,24.34,24.3,24.34,209547.0,21.8038,21.8128,21.7769,21.8128,209547.0
2016-06-07 15:35:00,24.34,24.34,24.29,24.3,210643.0,21.8128,21.8128,21.768,21.7769,210643.0
2016-06-07 15:40:00,24.31,24.32,24.29,24.3,126912.0,21.7859,21.7949,21.768,21.7769,126912.0
2016-06-07 15:45:00,24.3,24.3,24.26,24.28,239347.0,21.7769,21.7769,21.7411,21.759,239347.0
2016-06-07 15:50:00,24.28,24.31,24.27,24.29,204873.0,21.759,21.7859,21.75,21.768,204873.0
2016-06-07 15:55:00,24.29,24.3,24.27,24.28,442282.0,21.768,21.7769,21.75,21.759,442282.0
2016-06-08 09:30:00,24.25,24.34,24.2,24.24,179456.0,21.7321,21.8128,21.6873,21.7232,179456.0
2016-06-08 09:35:00,24.25,24.28,24.22,24.26,78419.0,21.7321,21.759,21.7052,21.7411,78419.0
2016-06-08 09:40:00,24.26,24.29,24.23,24.24,162221.0,21.7411,21.768,21.7142,21.7232,162221.0
2016-06-08 09:45:00,24.24,24.26,24.23,24.24,73900.0,21.7232,21.7411,21.7142,21.7232,73900.0
2016-06-08 09:50:00,24.24,24.28,24.22,24.25,139942.0,21.7232,21.759,21.7052,21.7321,139942.0
2016-06-08 09:55:00,24.25,24.25,24.22,24.22,104369.0,21.7321,21.7321,21.7052,21.7052,104369.0
2016-06-08 10:00:00,24.23,24.23,24.17,24.18,184042.0,21.7142,21.7142,21.6604,21.6694,184042.0
2016-06-08 10:05:00,24.18,24.19,24.16,24.17,118918.0,21.6694,21.6784,21.6515,21.6604,118918.0
2016-06-08 10:10:00,24.18,24.18,24.12,24.14,151323.0,21.6694,21.6694,21.6156,21.6335,151323.0
2016-06-08 10:15:00,24.13,24.14,24.12,24.13,84073.0,21.6246,21.6335,21.6156,21.6246,84073.0
2016-06-08 10:20:00,24.13,24.13,24.11,24.13,82685.0,21.6246,21.6246,21.6067,21.6246,82685.0
2016-06-08 10:25:00,24.13,24.14,24.12,24.14,83939.0,21.6246,21.6335,21.6156,21.6335,83939.0
2016-06-08 10:30:00,24.13,24.14,24.12,24.13,84210.0,21.6246,21.6335,21.6156,21.6246,84210.0
2016-06-08 10:35:00,24.13,24.14,24.12,24.13,60001.0,21.6246,21.6335,21.6156,21.6246,60001.0
2016-06-08 10:40:00,24.12,24.2,24.12,24.2,68811.0,21.6156,21.6873,21.6156,21.6873,68811.0
2016-06-08 10:45:00,24.2,24.22,24.18,24.21,128739.0,21.6873,21.7052,21.6694,21.6963,128739.0
2016-06-08 10:50:00,24.21,24.22,24.18,24.19,111400.0,21.6963,21.7052,21.6694,21.6784,111400.0
2016-06-08 10:55:00,24.19,24.19,24.17,24.19,82920.0,21.6784,21.6784,21.6604,21.6784,82920.0
2016-06-08 11:00:00,24.19,24.2,24.17,24.19,62995.0,21.6784,21.6873,21.6604,21.6784,62995.0
2016-06-08 11:05:00,24.2,24.21,24.18,24.2,159709.0,21.6873,21.6963,21.6694,21.6873,159709.0
2016-06-08 11:10:00,24.2,24.2,24.18,24.2,44008.0,21.6873,21.6873,21.6694,21.6873,44008.0
2016-06-08 11:15:00,24.2,24.2,24.18,24.2,81102.0,21.6873,21.6873,21.6694,21.6873,81102.0
2016-06-08 11:20:00,24.2,24.2,24.18,24.2,61653.0,21.6873,21.6873,21.6694,21.6873,61653.0
2016-06-08 11:25:00,24.2,24.26,24.19,24.23,163765.0,21.6873,21.7411,21.6784,21.7142,163765.0
2016-06-08 11:30:00,24.23,24.25,24.23,24.23,118415.0,21.7142,21.7321,21.7142,21.7142,118415.0
2016-06-08 11:35:00,24.23,24.26,24.22,24.23,246441.0,21.7142,21.7411,21.7052,21.7142,246441.0
2016-06-08 11:40:00,24.23,24.25,24.21,24.22,130032.0,21.7142,21.7321,21.6963,21.7052,130032.0
2016-06-08 11:45:00,24.23,24.25,24.22,24.24,58518.0,21.7142,21.7321,21.7052,21.7232,58518.0
2016-06-08 11:50:00,24.24,24.25,24.22,24.23,34582.0,21.7232,21.7321,21.7052,21.7142,34582.0
2016-06-08 11:55:00,24.23,24.25,24.22,24.23,47168.0,21.7142,21.7321,21.7052,21.7142,47168.0
2016-06-08 12:00:00,24.24,24.24,24.22,24.22,34881.0,21.7232,21.7232,21.7052,21.7052,34881.0
2016-06-08 12:05:00,24.22,24.24,24.22,24.23,91250.0,21.7052,21.7232,21.7052,21.7142,91250.0
2016-06-08 12:10:00,24.24,24.24,24.23,24.23,14881.0,21.7232,21.7232,21.7142,21.7142,14881.0
2016-06-08 12:15:00,24.24,24.24,24.23,24.23,21151.0,21.7232,21.7232,21.7142,21.7142,21151.0
2016-06-08 12:20:00,24.23,24.24,24.21,24.21,36002.0,21.7142,21.7232,21.6963,21.6963,36002.0
2016-06-08 12:25:00,24.21,24.22,24.19,24.19,76745.0,21.6963,21.7052,21.6784,21.6784,76745.0
2016-06-08 12:30:00,24.2,24.2,24.19,24.19,12903.0,21.6873,21.6873,21.6784,21.6784,12903.0
2016-06-08 12:35:00,24.19,24.2,24.19,24.19,24183.0,21.6784,21.6873,21.6784,21.6784,24183.0
2016-06-08 12:40:00,24.19,24.2,24.19,24.2,25540.0,21.6784,21.6873,21.6784,21.6873,25540.0
2016-06-08 12:45:00,24.19,24.2,24.19,24.2,36208.0,21.6784,21.6873,21.6784,21.6873,36208.0
2016-06-08 12:50:00,24.2,24.21,24.19,24.2,49672.0,21.6873,21.6963,21.6784,21.6873,49672.0
2016-06-08 12:55:00,24.2,24.22,24.2,24.2,50284.0,21.6873,21.7052,21.6873,21.6873,50284.0
2016-06-08 13:00:00,24.21,24.23,24.19,24.21,144479.0,21.6963,21.7142,21.6784,21.6963,144479.0
2016-06-08 13:05:00,24.2,24.22,24.2,24.2,38109.0,21.6873,21.7052,21.6873,21.6873,38109.0
2016-06-08 13:10:00,24.21,24.22,24.2,24.21,34120.0,21.6963,21.7052,21.6873,21.6963,34120.0
2016-06-08 13:15:00,24.21,24.22,24.21,24.21,20413.0,21.6963,21.7052,21.6963,21.6963,20413.0
2016-06-08 13:20:00,24.21,24.22,24.17,24.17,121187.0,21.6963,21.7052,21.6604,21.6604,121187.0
2016-06-08 13:25:00,24.17,24.18,24.15,24.17,62781.0,21.6604,21.6694,21.6425,21.6604,62781.0
2016-06-08 13:30:00,24.17,24.18,24.16,24.18,58144.0,21.6604,21.6694,21.6515,21.6694,58144.0
2016-06-08 13:35:00,24.17,24.2,24.17,24.18,90783.0,21.6604,21.6873,21.6604,21.6694,90783.0
2016-06-08 13:40:00,24.18,24.2,24.18,24.19,32314.0,21.6694,21.6873,21.6694,21.6784,32314.0
2016-06-08 13:45:00,24.19,24.21,24.18,24.19,51988.0,21.6784,21.6963,21.6694,21.6784,51988.0
2016-06-08 13:50:00,24.19,24.22,24.19,24.21,81998.0,21.6784,21.7052,21.6784,21.6963,81998.0
2016-06-08 13:55:00,24.21,24.21,24.2,24.2,21735.0,21.6963,21.6963,21.6873,21.6873,21735.0
2016-06-08 14:00:00,24.2,24.21,24.19,24.2,26935.0,21.6873,21.6963,21.6784,21.6873,26935.0
2016-06-08 14:05:00,24.2,24.21,24.19,24.19,37683.0,21.6873,21.6963,21.6784,21.6784,37683.0
2016-06-08 14:10:00,24.19,24.2,24.19,24.2,20257.0,21.6784,21.6873,21.6784,21.6873,20257.0
2016-06-08 14:15:00,24.19,24.2,24.19,24.19,106731.0,21.6784,21.6873,21.6784,21.6784,106731.0
2016-06-08 14:20:00,24.19,24.2,24.19,24.19,23143.0,21.6784,21.6873,21.6784,21.6784,23143.0
2016-06-08 14:25:00,24.2,24.2,24.19,24.19,36386.0,21.6873,21.6873,21.6784,21.6784,36386.0
2016-06-08 14:30:00,24.2,24.2,24.19,24.2,39545.0,21.6873,21.6873,21.6784,21.6873,39545.0
2016-06-08 14:35:00,24.2,24.23,24.19,24.22,85865.0,21.6873,21.7142,21.6784,21.7052,85865.0
2016-06-08 14:40:00,24.22,24.22,24.18,24.21,236208.0,21.7052,21.7052,21.6694,21.6963,236208.0
2016-06-08 14:45:00,24.21,24.23,24.21,24.23,98818.0,21.6963,21.7142,21.6963,21.7142,98818.0
2016-06-08 14:50:00,24.23,24.25,24.22,24.24,62682.0,21.7142,21.7321,21.7052,21.7232,62682.0
2016-06-08 14:55:00,24.25,24.25,24.22,24.23,78203.0,21.7321,21.7321,21.7052,21.7142,78203.0
2016-06-08 15:00:00,24.24,24.24,24.21,24.23,174077.0,21.7232,21.7232,21.6963,21.7142,174077.0
2016-06-08 15:05:00,24.23,24.25,24.22,24.25,68477.0,21.7142,21.7321,21.7052,21.7321,68477.0
2016-06-08 15:10:00,24.25,24.27,24.24,24.27,65417.0,21.7321,21.75,21.7232,21.75,65417.0
2016-06-08 15:15:00,24.27,24.29,24.26,24.29,177236.0,21.75,21.768,21.7411,21.768,177236.0
2016-06-08 15:20:00,24.29,24.29,24.25,24.28,142607.0,21.768,21.768,21.7321,21.759,142607.0
2016-06-08 15:25:00,24.28,24.29,24.26,24.27,81807.0,21.759,21.768,21.7411,21.75,81807.0
2016-06-08 15:30:00,24.28,24.28,24.24,24.24,117537.0,21.759,21.759,21.7232,21.7232,117537.0
2016-06-08 15:35:00,24.24,24.25,24.23,24.25,101909.0,21.7232,21.7321,21.7142,21.7321,101909.0
2016-06-08 15:40:00,24.24,24.25,24.22,24.23,106652.0,21.7232,21.7321,21.7052,21.7142,106652.0
2016-06-08 15:45:00,24.23,24.26,24.22,24.24,126091.0,21.7142,21.7411,21.7052,21.7232,126091.0
2016-06-08 15:50:00,24.24,24.25,24.23,24.24,127474.0,21.7232,21.7321,21.7142,21.7232,127474.0
2016-06-08 15:55:00,24.23,24.24,24.23,24.23,227987.0,21.7142,21.7232,21.7142,21.7142,227987.0
2016-06-09 09:30:00,24.21,24.23,24.1,24.13,128662.0,21.6963,21.7142,21.5977,21.6246,128662.0
2016-06-09 09:35:00,24.13,24.16,24.09,24.14,144873.0,21.6246,21.6515,21.5887,21.6335,144873.0
2016-06-09 09:40:00,24.14,24.18,24.11,24.18,134844.0,21.6335,21.6694,21.6067,21.6694,134844.0
2016-06-09 09:45:00,24.17,24.25,24.14,24.25,1022036.0,21.6604,21.7321,21.6335,21.7321,1022036.0
2016-06-09 09:50:00,24.25,24.28,24.23,24.23,73046.0,21.7321,21.759,21.7142,21.7142,73046.0
2016-06-09 09:55:00,24.23,24.3,24.23,24.3,101261.0,21.7142,21.7769,21.7142,21.7769,101261.0
2016-06-09 10:00:00,24.3,24.3,24.24,24.28,148067.0,21.7769,21.7769,21.7232,21.759,148067.0
2016-06-09 10:05:00,24.28,24.3,24.24,24.3,147118.0,21.759,21.7769,21.7232,21.7769,147118.0
2016-06-09 10:10:00,24.3,24.3,24.27,24.29,95548.0,21.7769,21.7769,21.75,21.768,95548.0
2016-06-09 10:15:00,24.29,24.31,24.27,24.29,73938.0,21.768,21.7859,21.75,21.768,73938.0
2016-06-09 10:20:00,24.29,24.3,24.22,24.24,141716.0,21.768,21.7769,21.7052,21.7232,141716.0
2016-06-09 10:25:00,24.24,24.26,24.23,24.24,40556.0,21.7232,21.7411,21.7142,21.7232,40556.0
2016-06-09 10:30:00,24.24,24.25,24.19,24.19,60952.0,21.7232,21.7321,21.6784,21.6784,60952.0
2016-06-09 10:35:00,24.19,24.21,24.18,24.2,31811.0,21.6784,21.6963,21.6694,21.6873,31811.0
2016-06-09 10:40:00,24.2,24.24,24.2,24.23,20890.0,21.6873,21.7232,21.6873,21.7142,20890.0
2016-06-09 10:45:00,24.23,24.25,24.21,24.22,26473.0,21.7142,21.7321,21.6963,21.7052,26473.0
2016-06-09 10:50:00,24.22,24.25,24.22,24.22,51186.0,21.7052,21.7321,21.7052,21.7052,51186.0
2016-06-09 10:55:00,24.22,24.23,24.2,24.23,37322.0,21.7052,21.7142,21.6873,21.7142,37322.0
2016-06-09 11:00:00,24.23,24.23,24.22,24.23,20053.0,21.7142,21.7142,21.7052,21.7142,20053.0
2016-06-09 11:05:00,24.22,24.23,24.2,24.21,59975.0,21.7052,21.7142,21.6873,21.6963,59975.0
2016-06-09 11:10:00,24.21,24.21,24.18,24.19,27485.0,21.6963,21.6963,21.6694,21.6784,27485.0
2016-06-09 11:15:00,24.18,24.2,24.18,24.2,19867.0,21.6694,21.6873,21.6694,21.6873,19867.0
2016-06-09 11:20:00,24.2,24.2,24.18,24.18,21266.0,21.6873,21.6873,21.6694,21.6694,21266.0
2016-06-09 11:25:00,24.19,24.19,24.18,24.18,9785.0,21.6784,21.6784,21.6694,21.6694,9785.0
2016-06-09 11:30:00,24.18,24.19,24.16,24.16,29965.0,21.6694,21.6784,21.6515,21.6515,29965.0
2016-06-09 11:35:00,24.17,24.19,24.14,24.15,88924.0,21.6604,21.6784,21.6335,21.6425,88924.0
2016-06-09 11:40:00,24.14,24.15,24.14,24.15,10550.0,21.6335,21.6425,21.6335,21.6425,10550.0
2016-06-09 11:45:00,24.15,24.16,24.13,24.16,66411.0,21.6425,21.6515,21.6246,21.6515,66411.0
2016-06-09 11:50:00,24.15,24.17,24.13,24.14,97135.0,21.6425,21.6604,21.6246,21.6335,97135.0
2016-06-09 11:55:00,24.15,24.15,24.14,24.14,11130.0,21.6425,21.6425,21.6335,21.6335,11130.0
2016-06-09 12:00:00,24.14,24.15,24.13,24.14,68254.0,21.6335,21.6425,21.6246,21.6335,68254.0
2016-06-09 12:05:00,24.14,24.15,24.14,24.14,26858.0,21.6335,21.6425,21.6335,21.6335,26858.0
2016-06-09 12:10:00,24.14,24.15,24.11,24.12,123800.0,21.6335,21.6425,21.6067,21.6156,123800.0
2016-06-09 12:15:00,24.12,24.14,24.11,24.13,45479.0,21.6156,21.6335,21.6067,21.6246,45479.0
2016-06-09 12:20:00,24.12,24.13,24.11,24.13,67195.0,21.6156,21.6246,21.6067,21.6246,67195.0
2016-06-09 12:25:00,24.12,24.13,24.11,24.12,67565.0,21.6156,21.6246,21.6067,21.6156,67565.0
2016-06-09 12:30:00,24.13,24.14,24.12,24.13,109516.0,21.6246,21.6335,21.6156,21.6246,109516.0
2016-06-09 12:35:00,24.13,24.14,24.12,24.14,66679.0,21.6246,21.6335,21.6156,21.6335,66679.0
2016-06-09 12:40:00,24.14,24.14,24.12,24.12,38826.0,21.6335,21.6335,21.6156,21.6156,38826.0
2016-06-09 12:45:00,24.13,24.13,24.07,24.08,94835.0,21.6246,21.6246,21.5708,21.5798,94835.0
2016-06-09 12:50:00,24.07,24.1,24.07,24.1,51701.0,21.5708,21.5977,21.5708,21.5977,51701.0
2016-06-09 12:55:00,24.1,24.12,24.09,24.1,98367.0,21.5977,21.6156,21.5887,21.5977,98367.0
2016-06-09 13:00:00,24.1,24.14,24.1,24.13,97901.0,21.5977,21.6335,21.5977,21.6246,97901.0
2016-06-09 13:05:00,24.13,24.13,24.12,24.13,26940.0,21.6246,21.6246,21.6156,21.6246,26940.0
2016-06-09 13:10:00,24.13,24.13,24.12,24.13,31050.0,21.6246,21.6246,21.6156,21.6246,31050.0
2016-06-09 13:15:00,24.13,24.2,24.12,24.18,194758.0,21.6246,21.6873,21.6156,21.6694,194758.0
2016-06-09 13:20:00,24.19,24.2,24.16,24.18,311466.0,21.6784,21.6873,21.6515,21.6694,311466.0
2016-06-09 13:25:00,24.19,24.19,24.18,24.18,8535.0,21.6784,21.6784,21.6694,21.6694,8535.0
2016-06-09 13:30:00,24.19,24.21,24.18,24.21,33860.0,21.6784,21.6963,21.6694,21.6963,33860.0
2016-06-09 13:35:00,24.21,24.22,24.19,24.22,28397.0,21.6963,21.7052,21.6784,21.7052,28397.0
2016-06-09 13:40:00,24.21,24.25,24.21,24.25,102791.0,21.6963,21.7321,21.6963,21.7321,102791.0
2016-06-09 13:45:00,24.25,24.25,24.23,24.25,37676.0,21.7321,21.7321,21.7142,21.7321,37676.0
2016-06-09 13:50:00,24.25,24.26,24.2,24.22,104662.0,21.7321,21.7411,21.6873,21.7052,104662.0
2016-06-09 13:55:00,24.23,24.23,24.21,24.21,45534.0,21.7142,21.7142,21.6963,21.6963,45534.0
2016-06-09 14:00:00,24.21,24.22,24.19,24.2,81612.0,21.6963,21.7052,21.6784,21.6873,81612.0
2016-06-09 14:05:00,24.2,24.21,24.18,24.19,39813.0,21.6873,21.6963,21.6694,21.6784,39813.0
2016-06-09 14:10:00,24.18,24.23,24.18,24.22,47000.0,21.6694,21.7142,21.6694,21.7052,47000.0
2016-06-09 14:15:00,24.22,24.24,24.21,24.22,51771.0,21.7052,21.7232,21.6963,21.7052,51771.0
2016-06-09 14:20:00,24.22,24.23,24.21,24.22,27149.0,21.7052,21.7142,21.6963,21.7052,27149.0
2016-06-09 14:25:00,24.22,24.24,24.21,24.21,36076.0,21.7052,21.7232,21.6963,21.6963,36076.0
2016-06-09 14:30:00,24.21,24.23,24.21,24.22,35806.0,21.6963,21.7142,21.6963,21.7052,35806.0
2016-06-09 14:35:00,24.23,24.25,24.21,24.24,45314.0,21.7142,21.7321,21.6963,21.7232,45314.0
2016-06-09 14:40:00,24.24,24.28,24.24,24.28,63516.0,21.7232,21.759,21.7232,21.759,63516.0
2016-06-09 14:45:00,24.28,24.28,24.27,24.28,24789.0,21.759,21.759,21.75,21.759,24789.0
2016-06-09 14:50:00,24.28,24.3,24.27,24.28,63763.0,21.759,21.7769,21.75,21.759,63763.0
2016-06-09 14:55:00,24.27,24.32,24.26,24.32,82049.0,21.75,21.7949,21.7411,21.7949,82049.0
2016-06-09 15:00:00,24.32,24.32,24.29,24.3,116149.0,21.7949,21.7949,21.768,21.7769,116149.0
2016-06-09 15:05:00,24.3,24.34,24.29,24.34,105287.0,21.7769,21.8128,21.768,21.8128,105287.0
2016-06-09 15:10:00,24.34,24.34,24.32,24.33,38074.0,21.8128,21.8128,21.7949,21.8038,38074.0
2016-06-09 15:15:00,24.32,24.35,24.31,24.35,205021.0,21.7949,21.8217,21.7859,21.8217,205021.0
2016-06-09 15:20:00,24.35,24.36,24.33,24.36,108778.0,21.8217,21.8307,21.8038,21.8307,108778.0
2016-06-09 15:25:00,24.36,24.37,24.35,24.37,40427.0,21.8307,21.8397,21.8217,21.8397,40427.0
2016-06-09 15:30:00,24.37,24.38,24.35,24.38,176690.0,21.8397,21.8486,21.8217,21.8486,176690.0
2016-06-09 15:35:00,24.38,24.38,24.35,24.36,109179.0,21.8486,21.8486,21.8217,21.8307,109179.0
2016-06-09 15:40:00,24.36,24.37,24.33,24.33,90139.0,21.8307,21.8397,21.8038,21.8038,90139.0
2016-06-09 15:45:00,24.33,24.34,24.32,24.33,115362.0,21.8038,21.8128,21.7949,21.8038,115362.0
2016-06-09 15:50:00,24.34,24.35,24.32,24.32,151269.0,21.8128,21.8217,21.7949,21.7949,151269.0
2016-06-09 15:55:00,24.32,24.33,24.31,24.33,308903.0,21.7949,21.8038,21.7859,21.8038,308903.0
2016-06-10 09:30:00,24.17,24.27,24.08,24.09,228535.0,21.6604,21.75,21.5798,21.5887,228535.0
2016-06-10 09:35:00,24.09,24.11,23.96,23.97,174904.0,21.5887,21.6067,21.4722,21.4812,174904.0
2016-06-10 09:40:00,23.96,23.97,23.91,23.96,159040.0,21.4722,21.4812,21.4274,21.4722,159040.0
2016-06-10 09:45:00,23.95,24.04,23.93,23.97,119560.0,21.4633,21.5439,21.4454,21.4812,119560.0
2016-06-10 09:50:00,23.98,24.0,23.95,24.0,55313.0,21.4902,21.5081,21.4633,21.5081,55313.0
2016-06-10 09:55:00,24.0,24.04,23.99,24.0,103244.0,21.5081,21.5439,21.4991,21.5081,103244.0
2016-06-10 10:00:00,24.0,24.02,23.97,23.98,116402.0,21.5081,21.526,21.4812,21.4902,116402.0
2016-06-10 10:05:00,23.98,24.0,23.97,23.99,69922.0,21.4902,21.5081,21.4812,21.4991,69922.0
2016-06-10 10:10:00,23.99,24.0,23.97,23.98,98082.0,21.4991,21.5081,21.4812,21.4902,98082.0
2016-06-10 10:15:00,23.98,24.0,23.98,23.98,46957.0,21.4902,21.5081,21.4902,21.4902,46957.0
2016-06-10 10:20:00,23.98,24.05,23.97,24.05,235332.0,21.4902,21.5529,21.4812,21.5529,235332.0
2016-06-10 10:25:00,24.04,24.06,24.02,24.03,82115.0,21.5439,21.5619,21.526,21.535,82115.0
2016-06-10 10:30:00,24.02,24.06,24.01,24.04,51280.0,21.526,21.5619,21.517,21.5439,51280.0
2016-06-10 10:35:00,24.04,24.06,24.02,24.02,53738.0,21.5439,21.5619,21.526,21.526,53738.0
2016-06-10 10:40:00,24.02,24.03,24.0,24.02,40311.0,21.526,21.535,21.5081,21.526,40311.0
2016-06-10 10:45:00,24.02,24.02,23.99,24.0,40852.0,21.526,21.526,21.4991,21.5081,40852.0
2016-06-10 10:50:00,24.0,24.01,23.97,23.98,50085.0,21.5081,21.517,21.4812,21.4902,50085.0
2016-06-10 10:55:00,23.98,23.99,23.96,23.97,36777.0,21.4902,21.4991,21.4722,21.4812,36777.0
2016-06-10 11:00:00,23.96,23.98,23.95,23.98,71250.0,21.4722,21.4902,21.4633,21.4902,71250.0
2016-06-10 11:05:00,23.98,24.01,23.97,24.01,14984.0,21.4902,21.517,21.4812,21.517,14984.0
2016-06-10 11:10:00,24.01,24.02,24.0,24.02,15360.0,21.517,21.526,21.5081,21.526,15360.0
2016-06-10 11:15:00,24.02,24.04,24.01,24.03,63629.0,21.526,21.5439,21.517,21.535,63629.0
2016-06-10 11:20:00,24.03,24.03,24.0,24.02,55304.0,21.535,21.535,21.5081,21.526,55304.0
2016-06-10 11:25:00,24.02,24.02,23.99,23.99,68804.0,21.526,21.526,21.4991,21.4991,68804.0
2016-06-10 11:30:00,24.0,24.02,23.97,23.98,45250.0,21.5081,21.526,21.4812,21.4902,45250.0
2016-06-10 11:35:00,23.98,23.99,23.97,23.98,38105.0,21.4902,21.4991,21.4812,21.4902,38105.0
2016-06-10 11:40:00,23.98,23.99,23.96,23.98,84131.0,21.4902,21.4991,21.4722,21.4902,84131.0
2016-06-10 11:45:00,23.98,24.0,23.97,23.98,39481.0,21.4902,21.5081,21.4812,21.4902,39481.0
2016-06-10 11:50:00,23.98,23.99,23.96,23.98,41988.0,21.4902,21.4991,21.4722,21.4902,41988.0
2016-06-10 11:55:00,23.98,23.99,23.98,23.98,11751.0,21.4902,21.4991,21.4902,21.4902,11751.0
2016-06-10 12:00:00,23.98,23.99,23.96,23.97,39636.0,21.4902,21.4991,21.4722,21.4812,39636.0
2016-06-10 12:05:00,23.97,24.0,23.95,23.98,151996.0,21.4812,21.5081,21.4633,21.4902,151996.0
2016-06-10 12:10:00,23.98,24.0,23.98,23.98,21087.0,21.4902,21.5081,21.4902,21.4902,21087.0
2016-06-10 12:15:00,23.98,24.0,23.98,23.98,45869.0,21.4902,21.5081,21.4902,21.4902,45869.0
2016-06-10 12:20:00,23.98,23.99,23.98,23.98,29149.0,21.4902,21.4991,21.4902,21.4902,29149.0
2016-06-10 12:25:00,23.98,23.99,23.97,23.99,56372.0,21.4902,21.4991,21.4812,21.4991,56372.0
2016-06-10 12:30:00,23.99,23.99,23.96,23.96,33652.0,21.4991,21.4991,21.4722,21.4722,33652.0
2016-06-10 12:35:00,23.96,23.98,23.96,23.98,17940.0,21.4722,21.4902,21.4722,21.4902,17940.0
2016-06-10 12:40:00,23.98,23.99,23.97,23.98,14823.0,21.4902,21.4991,21.4812,21.4902,14823.0
2016-06-10 12:45:00,23.98,24.0,23.96,23.99,68477.0,21.4902,21.5081,21.4722,21.4991,68477.0
2016-06-10 12:50:00,24.0,24.01,23.99,24.0,54112.0,21.5081,21.517,21.4991,21.5081,54112.0
2016-06-10 12:55:00,24.0,24.0,23.98,24.0,45709.0,21.5081,21.5081,21.4902,21.5081,45709.0
2016-06-10 13:00:00,24.0,24.03,23.99,24.03,74279.0,21.5081,21.535,21.4991,21.535,74279.0
2016-06-10 13:05:00,24.03,24.03,24.01,24.02,54087.0,21.535,21.535,21.517,21.526,54087.0
2016-06-10 13:10:00,24.02,24.03,24.0,24.01,35358.0,21.526,21.535,21.5081,21.517,35358.0
2016-06-10 13:15:00,24.01,24.01,24.0,24.01,7155.0,21.517,21.517,21.5081,21.517,7155.0
2016-06-10 13:20:00,24.0,24.01,23.99,24.01,31209.0,21.5081,21.517,21.4991,21.517,31209.0
2016-06-10 13:25:00,24.01,24.01,23.99,24.0,22050.0,21.517,21.517,21.4991,21.5081,22050.0
2016-06-10 13:30:00,24.0,24.0,23.96,23.98,75042.0,21.5081,21.5081,21.4722,21.4902,75042.0
2016-06-10 13:35:00,23.98,23.99,23.96,23.96,32774.0,21.4902,21.4991,21.4722,21.4722,32774.0
2016-06-10 13:40:00,23.96,23.97,23.95,23.95,25435.0,21.4722,21.4812,21.4633,21.4633,25435.0
2016-06-10 13:45:00,23.95,24.01,23.94,24.0,491267.0,21.4633,21.517,21.4543,21.5081,491267.0
2016-06-10 13:50:00,24.0,24.01,23.98,23.99,121511.0,21.5081,21.517,21.4902,21.4991,121511.0
2016-06-10 13:55:00,23.99,24.04,23.98,24.04,146520.0,21.4991,21.5439,21.4902,21.5439,146520.0
2016-06-10 14:00:00,24.04,24.04,23.99,24.0,42077.0,21.5439,21.5439,21.4991,21.5081,42077.0
2016-06-10 14:05:00,24.0,24.0,23.95,23.96,110930.0,21.5081,21.5081,21.4633,21.4722,110930.0
2016-06-10 14:10:00,23.96,24.0,23.95,23.98,163041.0,21.4722,21.5081,21.4633,21.4902,163041.0
2016-06-10 14:15:00,23.98,24.01,23.98,24.01,58835.0,21.4902,21.517,21.4902,21.517,58835.0
2016-06-10 14:20:00,24.01,24.02,24.0,24.02,34343.0,21.517,21.526,21.5081,21.526,34343.0
2016-06-10 14:25:00,24.02,24.02,24.0,24.01,45980.0,21.526,21.526,21.5081,21.517,45980.0
2016-06-10 14:30:00,24.01,24.01,23.98,23.98,66469.0,21.517,21.517,21.4902,21.4902,66469.0
2016-06-10 14:35:00,23.99,24.01,23.97,24.01,133323.0,21.4991,21.517,21.4812,21.517,133323.0
2016-06-10 14:40:00,24.01,24.02,23.98,24.02,79122.0,21.517,21.526,21.4902,21.526,79122.0
2016-06-10 14:45:00,24.02,24.02,23.99,24.01,79550.0,21.526,21.526,21.4991,21.517,79550.0
2016-06-10 14:50:00,24.01,24.01,24.0,24.01,37876.0,21.517,21.517,21.5081,21.517,37876.0
2016-06-10 14:55:00,24.01,24.03,24.0,24.03,71316.0,21.517,21.535,21.5081,21.535,71316.0
2016-06-10 15:00:00,24.03,24.04,24.02,24.04,51530.0,21.535,21.5439,21.526,21.5439,51530.0
2016-06-10 15:05:00,24.04,24.05,24.02,24.04,97469.0,21.5439,21.5529,21.526,21.5439,97469.0
2016-06-10 15:10:00,24.04,24.04,24.01,24.02,66580.0,21.5439,21.5439,21.517,21.526,66580.0
2016-06-10 15:15:00,24.02,24.06,24.01,24.05,91954.0,21.526,21.5619,21.517,21.5529,91954.0
2016-06-10 15:20:00,24.05,24.05,24.03,24.04,49413.0,21.5529,21.5529,21.535,21.5439,49413.0
2016-06-10 15:25:00,24.04,24.07,24.03,24.06,70914.0,21.5439,21.5708,21.535,21.5619,70914.0
2016-06-10 15:30:00,24.05,24.07,24.05,24.06,77531.0,21.5529,21.5708,21.5529,21.5619,77531.0
2016-06-10 15:35:00,24.05,24.06,24.02,24.04,171119.0,21.5529,21.5619,21.526,21.5439,171119.0
2016-06-10 15:40:00,24.04,24.04,24.01,24.01,91992.0,21.5439,21.5439,21.517,21.517,91992.0
2016-06-10 15:45:00,24.01,24.08,24.01,24.08,197356.0,21.517,21.5798,21.517,21.5798,197356.0
2016-06-10 15:50:00,24.08,24.08,24.04,24.07,305610.0,21.5798,21.5798,21.5439,21.5708,305610.0
2016-06-10 15:55:00,24.06,24.07,24.04,24.07,638123.0,21.5619,21.5708,21.5439,21.5708,638123.0
2016-06-13 09:30:00,24.02,24.13,24.0,24.03,202046.0,21.526,21.6246,21.5081,21.535,202046.0
2016-06-13 09:35:00,24.02,24.04,23.96,23.97,101553.0,21.526,21.5439,21.4722,21.4812,101553.0
2016-06-13 09:40:00,23.98,24.01,23.95,23.96,146774.0,21.4902,21.517,21.4633,21.4722,146774.0
2016-06-13 09:45:00,23.96,24.06,23.95,24.06,148587.0,21.4722,21.5619,21.4633,21.5619,148587.0
2016-06-13 09:50:00,24.06,24.09,24.05,24.07,100895.0,21.5619,21.5887,21.5529,21.5708,100895.0
2016-06-13 09:55:00,24.07,24.07,24.0,24.01,74155.0,21.5708,21.5708,21.5081,21.517,74155.0
2016-06-13 10:00:00,24.01,24.04,23.97,23.98,108511.0,21.517,21.5439,21.4812,21.4902,108511.0
2016-06-13 10:05:00,23.99,24.0,23.95,23.98,111687.0,21.4991,21.5081,21.4633,21.4902,111687.0
2016-06-13 10:10:00,23.98,24.01,23.97,23.98,122228.0,21.4902,21.517,21.4812,21.4902,122228.0
2016-06-13 10:15:00,23.98,24.01,23.97,23.98,98550.0,21.4902,21.517,21.4812,21.4902,98550.0
2016-06-13 10:20:00,23.99,24.03,23.98,24.01,64968.0,21.4991,21.535,21.4902,21.517,64968.0
2016-06-13 10:25:00,24.01,24.02,23.99,24.01,59155.0,21.517,21.526,21.4991,21.517,59155.0
2016-06-13 10:30:00,24.01,24.03,24.0,24.03,75000.0,21.517,21.535,21.5081,21.535,75000.0
2016-06-13 10:35:00,24.03,24.05,23.99,24.0,57074.0,21.535,21.5529,21.4991,21.5081,57074.0
2016-06-13 10:40:00,23.99,24.01,23.97,23.98,92082.0,21.4991,21.517,21.4812,21.4902,92082.0
2016-06-13 10:45:00,23.98,24.0,23.96,23.96,75137.0,21.4902,21.5081,21.4722,21.4722,75137.0
2016-06-13 10:50:00,23.96,23.99,23.96,23.98,76137.0,21.4722,21.4991,21.4722,21.4902,76137.0
2016-06-13 10:55:00,23.99,24.0,23.97,23.99,77838.0,21.4991,21.5081,21.4812,21.4991,77838.0
2016-06-13 11:00:00,23.99,23.99,23.97,23.98,68337.0,21.4991,21.4991,21.4812,21.4902,68337.0
2016-06-13 11:05:00,23.98,24.0,23.98,24.0,71980.0,21.4902,21.5081,21.4902,21.5081,71980.0
2016-06-13 11:10:00,24.0,24.01,23.99,24.0,78417.0,21.5081,21.517,21.4991,21.5081,78417.0
2016-06-13 11:15:00,24.0,24.01,23.98,24.0,106178.0,21.5081,21.517,21.4902,21.5081,106178.0
2016-06-13 11:20:00,24.0,24.0,23.99,24.0,26640.0,21.5081,21.5081,21.4991,21.5081,26640.0
2016-06-13 11:25:00,24.0,24.0,23.98,24.0,74987.0,21.5081,21.5081,21.4902,21.5081,74987.0
2016-06-13 11:30:00,24.0,24.0,23.97,23.98,46200.0,21.5081,21.5081,21.4812,21.4902,46200.0
2016-06-13 11:35:00,23.98,24.0,23.96,23.99,185303.0,21.4902,21.5081,21.4722,21.4991,185303.0
2016-06-13 11:40:00,23.99,23.99,23.97,23.98,46145.0,21.4991,21.4991,21.4812,21.4902,46145.0
2016-06-13 11:45:00,23.98,23.99,23.96,23.98,110980.0,21.4902,21.4991,21.4722,21.4902,110980.0
2016-06-13 11:50:00,23.97,23.98,23.91,23.92,111010.0,21.4812,21.4902,21.4274,21.4364,111010.0
2016-06-13 11:55:00,23.92,23.92,23.9,23.9,97192.0,21.4364,21.4364,21.4185,21.4185,97192.0
2016-06-13 12:00:00,23.91,23.92,23.9,23.91,85409.0,21.4274,21.4364,21.4185,21.4274,85409.0
2016-06-13 12:05:00,23.91,23.92,23.9,23.92,55546.0,21.4274,21.4364,21.4185,21.4364,55546.0
2016-06-13 12:10:00,23.92,23.96,23.91,23.96,222795.0,21.4364,21.4722,21.4274,21.4722,222795.0
2016-06-13 12:15:00,23.96,23.99,23.95,23.99,105392.0,21.4722,21.4991,21.4633,21.4991,105392.0
2016-06-13 12:20:00,23.98,24.01,23.96,23.98,231692.0,21.4902,21.517,21.4722,21.4902,231692.0
2016-06-13 12:25:00,23.98,23.98,23.96,23.97,60322.0,21.4902,21.4902,21.4722,21.4812,60322.0
2016-06-13 12:30:00,23.96,23.97,23.94,23.96,37524.0,21.4722,21.4812,21.4543,21.4722,37524.0
2016-06-13 12:35:00,23.96,23.98,23.95,23.96,77699.0,21.4722,21.4902,21.4633,21.4722,77699.0
2016-06-13 12:40:00,23.96,23.99,23.95,23.97,83001.0,21.4722,21.4991,21.4633,21.4812,83001.0
2016-06-13 12:45:00,23.97,23.98,23.95,23.95,34708.0,21.4812,21.4902,21.4633,21.4633,34708.0
2016-06-13 12:50:00,23.96,23.97,23.95,23.96,54699.0,21.4722,21.4812,21.4633,21.4722,54699.0
2016-06-13 12:55:00,23.97,24.0,23.96,23.98,54295.0,21.4812,21.5081,21.4722,21.4902,54295.0
2016-06-13 13:00:00,23.98,24.0,23.96,23.98,116297.0,21.4902,21.5081,21.4722,21.4902,116297.0
2016-06-13 13:05:00,23.98,23.99,23.98,23.99,30889.0,21.4902,21.4991,21.4902,21.4991,30889.0
2016-06-13 13:10:00,23.99,23.99,23.97,23.98,60879.0,21.4991,21.4991,21.4812,21.4902,60879.0
2016-06-13 13:15:00,23.98,23.99,23.96,23.96,63558.0,21.4902,21.4991,21.4722,21.4722,63558.0
2016-06-13 13:20:00,23.96,24.0,23.96,24.0,67923.0,21.4722,21.5081,21.4722,21.5081,67923.0
2016-06-13 13:25:00,23.99,24.0,23.99,24.0,48316.0,21.4991,21.5081,21.4991,21.5081,48316.0
2016-06-13 13:30:00,24.0,24.0,23.99,24.0,18960.0,21.5081,21.5081,21.4991,21.5081,18960.0
2016-06-13 13:35:00,24.0,24.0,23.95,23.96,124331.0,21.5081,21.5081,21.4633,21.4722,124331.0
2016-06-13 13:40:00,23.96,23.96,23.93,23.96,75522.0,21.4722,21.4722,21.4454,21.4722,75522.0
2016-06-13 13:45:00,23.96,23.96,23.94,23.95,32435.0,21.4722,21.4722,21.4543,21.4633,32435.0
2016-06-13 13:50:00,23.94,23.96,23.89,23.89,131154.0,21.4543,21.4722,21.4095,21.4095,131154.0
2016-06-13 13:55:00,23.89,23.9,23.88,23.89,66058.0,21.4095,21.4185,21.4005,21.4095,66058.0
2016-06-13 14:00:00,23.88,23.92,23.88,23.9,69911.0,21.4005,21.4364,21.4005,21.4185,69911.0
2016-06-13 14:05:00,23.91,23.91,23.9,23.91,34750.0,21.4274,21.4274,21.4185,21.4274,34750.0
2016-06-13 14:10:00,23.91,23.95,23.9,23.95,163178.0,21.4274,21.4633,21.4185,21.4633,163178.0
2016-06-13 14:15:00,23.95,23.95,23.92,23.93,57467.0,21.4633,21.4633,21.4364,21.4454,57467.0
2016-06-13 14:20:00,23.93,23.94,23.92,23.94,79832.0,21.4454,21.4543,21.4364,21.4543,79832.0
2016-06-13 14:25:00,23.94,23.94,23.93,23.94,72572.0,21.4543,21.4543,21.4454,21.4543,72572.0
2016-06-13 14:30:00,23.94,23.97,23.93,23.96,59502.0,21.4543,21.4812,21.4454,21.4722,59502.0
2016-06-13 14:35:00,23.96,23.99,23.96,23.96,76042.0,21.4722,21.4991,21.4722,21.4722,76042.0
2016-06-13 14:40:00,23.96,23.97,23.96,23.96,42727.0,21.4722,21.4812,21.4722,21.4722,42727.0
2016-06-13 14:45:00,23.96,23.97,23.94,23.94,112393.0,21.4722,21.4812,21.4543,21.4543,112393.0
2016-06-13 14:50:00,23.94,23.95,23.92,23.92,74296.0,21.4543,21.4633,21.4364,21.4364,74296.0
2016-06-13 14:55:00,23.93,23.93,23.91,23.91,80571.0,21.4454,21.4454,21.4274,21.4274,80571.0
2016-06-13 15:00:00,23.91,23.93,23.91,23.93,61825.0,21.4274,21.4454,21.4274,21.4454,61825.0
2016-06-13 15:05:00,23.93,23.93,23.89,23.9,73161.0,21.4454,21.4454,21.4095,21.4185,73161.0
2016-06-13 15:10:00,23.89,23.89,23.87,23.88,115917.0,21.4095,21.4095,21.3916,21.4005,115917.0
2016-06-13 15:15:00,23.88,23.9,23.88,23.89,72893.0,21.4005,21.4185,21.4005,21.4095,72893.0
2016-06-13 15:20:00,23.89,23.9,23.88,23.88,80650.0,21.4095,21.4185,21.4005,21.4005,80650.0
2016-06-13 15:25:00,23.88,23.89,23.87,23.89,86411.0,21.4005,21.4095,21.3916,21.4095,86411.0
2016-06-13 15:30:00,23.89,23.89,23.88,23.89,57163.0,21.4095,21.4095,21.4005,21.4095,57163.0
2016-06-13 15:35:00,23.89,23.9,23.87,23.88,93682.0,21.4095,21.4185,21.3916,21.4005,93682.0
2016-06-13 15:40:00,23.88,23.88,23.84,23.85,129724.0,21.4005,21.4005,21.3647,21.3737,129724.0
2016-06-13 15:45:00,23.85,23.85,23.84,23.84,50912.0,21.3737,21.3737,21.3647,21.3647,50912.0
2016-06-13 15:50:00,23.85,23.87,23.84,23.86,392350.0,21.3737,21.3916,21.3647,21.3826,392350.0
2016-06-13 15:55:00,23.86,23.9,23.85,23.89,817136.0,21.3826,21.4185,21.3737,21.4095,817136.0
2016-06-14 09:30:00,23.79,23.89,23.77,23.84,164492.0,21.3199,21.4095,21.302,21.3647,164492.0
2016-06-14 09:35:00,23.84,23.95,23.83,23.91,125132.0,21.3647,21.4633,21.3557,21.4274,125132.0
2016-06-14 09:40:00,23.91,24.01,23.88,23.98,143272.0,21.4274,21.517,21.4005,21.4902,143272.0
2016-06-14 09:45:00,23.98,23.99,23.96,23.96,142814.0,21.4902,21.4991,21.4722,21.4722,142814.0
2016-06-14 09:50:00,23.96,23.97,23.93,23.94,161515.0,21.4722,21.4812,21.4454,21.4543,161515.0
2016-06-14 09:55:00,23.95,23.97,23.94,23.96,160138.0,21.4633,21.4812,21.4543,21.4722,160138.0
2016-06-14 10:00:00,23.96,23.97,23.89,23.92,198980.0,21.4722,21.4812,21.4095,21.4364,198980.0
2016-06-14 10:05:00,23.92,23.92,23.82,23.83,184843.0,21.4364,21.4364,21.3468,21.3557,184843.0
2016-06-14 10:10:00,23.82,23.83,23.76,23.77,112501.0,21.3468,21.3557,21.293,21.302,112501.0
2016-06-14 10:15:00,23.77,23.78,23.74,23.74,39667.0,21.302,21.3109,21.2751,21.2751,39667.0
2016-06-14 10:20:00,23.75,23.75,23.71,23.71,104698.0,21.284,21.284,21.2482,21.2482,104698.0
2016-06-14 10:25:00,23.71,23.77,23.69,23.74,165707.0,21.2482,21.302,21.2303,21.2751,165707.0
2016-06-14 10:30:00,23.75,23.78,23.74,23.75,184040.0,21.284,21.3109,21.2751,21.284,184040.0
2016-06-14 10:35:00,23.75,23.77,23.73,23.76,135894.0,21.284,21.302,21.2661,21.293,135894.0
2016-06-14 10:40:00,23.76,23.78,23.74,23.76,124995.0,21.293,21.3109,21.2751,21.293,124995.0
2016-06-14 10:45:00,23.76,23.76,23.72,23.73,98658.0,21.293,21.293,21.2572,21.2661,98658.0
2016-06-14 10:50:00,23.73,23.73,23.7,23.71,77199.0,21.2661,21.2661,21.2392,21.2482,77199.0
2016-06-14 10:55:00,23.71,23.71,23.66,23.67,97592.0,21.2482,21.2482,21.2034,21.2123,97592.0
2016-06-14 11:00:00,23.68,23.71,23.67,23.71,52630.0,21.2213,21.2482,21.2123,21.2482,52630.0
2016-06-14 11:05:00,23.71,23.71,23.67,23.69,108872.0,21.2482,21.2482,21.2123,21.2303,108872.0
2016-06-14 11:10:00,23.7,23.7,23.66,23.66,107456.0,21.2392,21.2392,21.2034,21.2034,107456.0
2016-06-14 11:15:00,23.67,23.68,23.63,23.64,116205.0,21.2123,21.2213,21.1765,21.1855,116205.0
2016-06-14 11:20:00,23.65,23.67,23.64,23.67,66526.0,21.1944,21.2123,21.1855,21.2123,66526.0
2016-06-14 11:25:00,23.67,23.69,23.64,23.69,143755.0,21.2123,21.2303,21.1855,21.2303,143755.0
2016-06-14 11:30:00,23.69,23.73,23.68,23.73,132906.0,21.2303,21.2661,21.2213,21.2661,132906.0
2016-06-14 11:35:00,23.73,23.74,23.71,23.71,164836.0,21.2661,21.2751,21.2482,21.2482,164836.0
2016-06-14 11:40:00,23.71,23.74,23.71,23.72,162544.0,21.2482,21.2751,21.2482,21.2572,162544.0
2016-06-14 11:45:00,23.73,23.74,23.7,23.71,107336.0,21.2661,21.2751,21.2392,21.2482,107336.0
2016-06-14 11:50:00,23.7,23.71,23.69,23.71,90524.0,21.2392,21.2482,21.2303,21.2482,90524.0
2016-06-14 11:55:00,23.72,23.72,23.69,23.71,97804.0,21.2572,21.2572,21.2303,21.2482,97804.0
2016-06-14 12:00:00,23.71,23.73,23.7,23.71,80185.0,21.2482,21.2661,21.2392,21.2482,80185.0
2016-06-14 12:05:00,23.72,23.72,23.69,23.7,60285.0,21.2572,21.2572,21.2303,21.2392,60285.0
2016-06-14 12:10:00,23.7,23.71,23.69,23.71,44452.0,21.2392,21.2482,21.2303,21.2482,44452.0
2016-06-14 12:15:00,23.71,23.71,23.69,23.7,61770.0,21.2482,21.2482,21.2303,21.2392,61770.0
2016-06-14 12:20:00,23.7,23.73,23.69,23.73,94836.0,21.2392,21.2661,21.2303,21.2661,94836.0
2016-06-14 12:25:00,23.73,23.75,23.73,23.75,44975.0,21.2661,21.284,21.2661,21.284,44975.0
2016-06-14 12:30:00,23.75,23.75,23.72,23.73,70618.0,21.284,21.284,21.2572,21.2661,70618.0
2016-06-14 12:35:00,23.73,23.73,23.72,23.72,36541.0,21.2661,21.2661,21.2572,21.2572,36541.0
2016-06-14 12:40:00,23.72,23.73,23.72,23.73,47096.0,21.2572,21.2661,21.2572,21.2661,47096.0
2016-06-14 12:45:00,23.72,23.75,23.72,23.75,72257.0,21.2572,21.284,21.2572,21.284,72257.0
2016-06-14 12:50:00,23.75,23.75,23.72,23.72,41161.0,21.284,21.284,21.2572,21.2572,41161.0
2016-06-14 12:55:00,23.72,23.73,23.71,23.73,47405.0,21.2572,21.2661,21.2482,21.2661,47405.0
2016-06-14 13:00:00,23.72,23.74,23.72,23.73,38833.0,21.2572,21.2751,21.2572,21.2661,38833.0
2016-06-14 13:05:00,23.73,23.74,23.72,23.72,55793.0,21.2661,21.2751,21.2572,21.2572,55793.0
2016-06-14 13:10:00,23.72,23.73,23.69,23.69,100790.0,21.2572,21.2661,21.2303,21.2303,100790.0
2016-06-14 13:15:00,23.7,23.71,23.69,23.71,55748.0,21.2392,21.2482,21.2303,21.2482,55748.0
2016-06-14 13:20:00,23.71,23.71,23.7,23.71,23435.0,21.2482,21.2482,21.2392,21.2482,23435.0
2016-06-14 13:25:00,23.71,23.71,23.69,23.69,47547.0,21.2482,21.2482,21.2303,21.2303,47547.0
2016-06-14 13:30:00,23.69,23.74,23.69,23.74,89644.0,21.2303,21.2751,21.2303,21.2751,89644.0
2016-06-14 13:35:00,23.73,23.74,23.71,23.71,52398.0,21.2661,21.2751,21.2482,21.2482,52398.0
2016-06-14 13:40:00,23.71,23.72,23.69,23.71,50429.0,21.2482,21.2572,21.2303,21.2482,50429.0
2016-06-14 13:45:00,23.71,23.72,23.69,23.7,96797.0,21.2482,21.2572,21.2303,21.2392,96797.0
2016-06-14 13:50:00,23.7,23.71,23.68,23.68,46946.0,21.2392,21.2482,21.2213,21.2213,46946.0
2016-06-14 13:55:00,23.68,23.69,23.67,23.68,56477.0,21.2213,21.2303,21.2123,21.2213,56477.0
2016-06-14 14:00:00,23.67,23.69,23.67,23.69,52754.0,21.2123,21.2303,21.2123,21.2303,52754.0
2016-06-14 14:05:00,23.69,23.7,23.68,23.69,93149.0,21.2303,21.2392,21.2213,21.2303,93149.0
2016-06-14 14:10:00,23.69,23.72,23.68,23.69,120223.0,21.2303,21.2572,21.2213,21.2303,120223.0
2016-06-14 14:15:00,23.7,23.75,23.69,23.74,56647.0,21.2392,21.284,21.2303,21.2751,56647.0
2016-06-14 14:20:00,23.75,23.75,23.71,23.74,72832.0,21.284,21.284,21.2482,21.2751,72832.0
2016-06-14 14:25:00,23.74,23.77,23.73,23.77,60960.0,21.2751,21.302,21.2661,21.302,60960.0
2016-06-14 14:30:00,23.76,23.77,23.73,23.74,75065.0,21.293,21.302,21.2661,21.2751,75065.0
2016-06-14 14:35:00,23.75,23.75,23.72,23.73,54670.0,21.284,21.284,21.2572,21.2661,54670.0
2016-06-14 14:40:00,23.73,23.76,23.73,23.75,50238.0,21.2661,21.293,21.2661,21.284,50238.0
2016-06-14 14:45:00,23.74,23.75,23.71,23.73,73776.0,21.2751,21.284,21.2482,21.2661,73776.0
2016-06-14 14:50:00,23.73,23.73,23.71,23.71,45502.0,21.2661,21.2661,21.2482,21.2482,45502.0
2016-06-14 14:55:00,23.71,23.72,23.69,23.72,84387.0,21.2482,21.2572,21.2303,21.2572,84387.0
2016-06-14 15:00:00,23.72,23.74,23.69,23.74,82212.0,21.2572,21.2751,21.2303,21.2751,82212.0
2016-06-14 15:05:00,23.74,23.76,23.73,23.75,144838.0,21.2751,21.293,21.2661,21.284,144838.0
2016-06-14 15:10:00,23.75,23.77,23.73,23.77,110065.0,21.284,21.302,21.2661,21.302,110065.0
2016-06-14 15:15:00,23.77,23.8,23.76,23.78,117408.0,21.302,21.3288,21.293,21.3109,117408.0
2016-06-14 15:20:00,23.78,23.8,23.78,23.8,109893.0,21.3109,21.3288,21.3109,21.3288,109893.0
2016-06-14 15:25:00,23.79,23.83,23.79,23.83,162197.0,21.3199,21.3557,21.3199,21.3557,162197.0
2016-06-14 15:30:00,23.82,23.87,23.81,23.86,149395.0,21.3468,21.3916,21.3378,21.3826,149395.0
2016-06-14 15:35:00,23.86,23.86,23.81,23.83,181230.0,21.3826,21.3826,21.3378,21.3557,181230.0
2016-06-14 15:40:00,23.83,23.88,23.82,23.86,233247.0,21.3557,21.4005,21.3468,21.3826,233247.0
2016-06-14 15:45:00,23.86,23.86,23.81,23.82,173320.0,21.3826,21.3826,21.3378,21.3468,173320.0
2016-06-14 15:50:00,23.82,23.85,23.82,23.85,262311.0,21.3468,21.3737,21.3468,21.3737,262311.0
2016-06-14 15:55:00,23.85,23.89,23.84,23.88,712361.0,21.3737,21.4095,21.3647,21.4005,712361.0
2016-06-15 09:30:00,23.99,24.01,23.79,23.96,182046.0,21.4991,21.517,21.3199,21.4722,182046.0
2016-06-15 09:35:00,23.96,23.97,23.89,23.96,59177.0,21.4722,21.4812,21.4095,21.4722,59177.0
2016-06-15 09:40:00,23.97,24.01,23.96,23.99,161405.0,21.4812,21.517,21.4722,21.4991,161405.0
2016-06-15 09:45:00,23.99,24.01,23.97,24.0,133588.0,21.4991,21.517,21.4812,21.5081,133588.0
2016-06-15 09:50:00,24.0,24.01,23.97,23.99,74946.0,21.5081,21.517,21.4812,21.4991,74946.0
2016-06-15 09:55:00,23.99,23.99,23.97,23.99,47315.0,21.4991,21.4991,21.4812,21.4991,47315.0
2016-06-15 10:00:00,23.99,24.0,23.97,23.99,35866.0,21.4991,21.5081,21.4812,21.4991,35866.0
2016-06-15 10:05:00,23.99,24.0,23.97,23.99,39049.0,21.4991,21.5081,21.4812,21.4991,39049.0
2016-06-15 10:10:00,23.98,24.0,23.97,23.99,66660.0,21.4902,21.5081,21.4812,21.4991,66660.0
2016-06-15 10:15:00,24.0,24.0,23.98,23.99,23876.0,21.5081,21.5081,21.4902,21.4991,23876.0
2016-06-15 10:20:00,23.99,23.99,23.96,23.97,80698.0,21.4991,21.4991,21.4722,21.4812,80698.0
2016-06-15 10:25:00,23.98,23.99,23.97,23.98,24606.0,21.4902,21.4991,21.4812,21.4902,24606.0
2016-06-15 10:30:00,23.99,24.0,23.97,23.98,119142.0,21.4991,21.5081,21.4812,21.4902,119142.0
2016-06-15 10:35:00,23.99,23.99,23.96,23.98,80867.0,21.4991,21.4991,21.4722,21.4902,80867.0
2016-06-15 10:40:00,23.98,23.99,23.97,23.98,44205.0,21.4902,21.4991,21.4812,21.4902,44205.0
2016-06-15 10:45:00,23.98,23.99,23.97,23.98,35821.0,21.4902,21.4991,21.4812,21.4902,35821.0
2016-06-15 10:50:00,23.98,24.01,23.98,24.0,105509.0,21.4902,21.517,21.4902,21.5081,105509.0
2016-06-15 10:55:00,23.99,24.02,23.99,24.0,94248.0,21.4991,21.526,21.4991,21.5081,94248.0
2016-06-15 11:00:00,24.0,24.01,23.99,24.0,83335.0,21.5081,21.517,21.4991,21.5081,83335.0
2016-06-15 11:05:00,24.0,24.01,23.99,24.0,171702.0,21.5081,21.517,21.4991,21.5081,171702.0
2016-06-15 11:10:00,24.0,24.01,23.98,24.0,103324.0,21.5081,21.517,21.4902,21.5081,103324.0
2016-06-15 11:15:00,23.99,24.0,23.98,23.98,46735.0,21.4991,21.5081,21.4902,21.4902,46735.0
2016-06-15 11:20:00,23.98,23.99,23.96,23.99,88881.0,21.4902,21.4991,21.4722,21.4991,88881.0
2016-06-15 11:25:00,23.98,23.99,23.96,23.96,208113.0,21.4902,21.4991,21.4722,21.4722,208113.0
2016-06-15 11:30:00,23.97,23.99,23.96,23.97,79517.0,21.4812,21.4991,21.4722,21.4812,79517.0
2016-06-15 11:35:00,23.96,23.99,23.96,23.98,66685.0,21.4722,21.4991,21.4722,21.4902,66685.0
2016-06-15 11:40:00,23.98,24.01,23.97,24.0,82659.0,21.4902,21.517,21.4812,21.5081,82659.0
2016-06-15 11:45:00,24.0,24.02,23.99,24.0,67597.0,21.5081,21.526,21.4991,21.5081,67597.0
2016-06-15 11:50:00,24.0,24.03,24.0,24.03,26627.0,21.5081,21.535,21.5081,21.535,26627.0
2016-06-15 11:55:00,24.03,24.05,24.02,24.03,35134.0,21.535,21.5529,21.526,21.535,35134.0
2016-06-15 12:00:00,24.04,24.04,24.02,24.03,76131.0,21.5439,21.5439,21.526,21.535,76131.0
2016-06-15 12:05:00,24.03,24.04,24.02,24.03,61593.0,21.535,21.5439,21.526,21.535,61593.0
2016-06-15 12:10:00,24.02,24.03,24.01,24.03,64021.0,21.526,21.535,21.517,21.535,64021.0
2016-06-15 12:15:00,24.03,24.04,24.02,24.03,38168.0,21.535,21.5439,21.526,21.535,38168.0
2016-06-15 12:20:00,24.03,24.04,24.02,24.04,18708.0,21.535,21.5439,21.526,21.5439,18708.0
2016-06-15 12:25:00,24.04,24.07,24.03,24.05,51779.0,21.5439,21.5708,21.535,21.5529,51779.0
2016-06-15 12:30:00,24.05,24.08,24.04,24.07,46761.0,21.5529,21.5798,21.5439,21.5708,46761.0
2016-06-15 12:35:00,24.06,24.06,24.02,24.02,31111.0,21.5619,21.5619,21.526,21.526,31111.0
2016-06-15 12:40:00,24.03,24.04,24.01,24.03,88431.0,21.535,21.5439,21.517,21.535,88431.0
2016-06-15 12:45:00,24.03,24.03,24.01,24.02,38063.0,21.535,21.535,21.517,21.526,38063.0
2016-06-15 12:50:00,24.01,24.02,24.01,24.01,72574.0,21.517,21.526,21.517,21.517,72574.0
2016-06-15 12:55:00,24.02,24.02,23.99,24.0,29595.0,21.526,21.526,21.4991,21.5081,29595.0
2016-06-15 13:00:00,23.99,23.99,23.97,23.98,94666.0,21.4991,21.4991,21.4812,21.4902,94666.0
2016-06-15 13:05:00,23.98,23.98,23.97,23.98,45459.0,21.4902,21.4902,21.4812,21.4902,45459.0
2016-06-15 13:10:00,23.97,23.98,23.96,23.96,50504.0,21.4812,21.4902,21.4722,21.4722,50504.0
2016-06-15 13:15:00,23.96,23.97,23.96,23.97,39091.0,21.4722,21.4812,21.4722,21.4812,39091.0
2016-06-15 13:20:00,23.96,23.97,23.92,23.93,88001.0,21.4722,21.4812,21.4364,21.4454,88001.0
2016-06-15 13:25:00,23.92,23.96,23.92,23.96,75981.0,21.4364,21.4722,21.4364,21.4722,75981.0
2016-06-15 13:30:00,23.95,23.96,23.94,23.95,39695.0,21.4633,21.4722,21.4543,21.4633,39695.0
2016-06-15 13:35:00,23.94,23.95,23.91,23.94,332366.0,21.4543,21.4633,21.4274,21.4543,332366.0
2016-06-15 13:40:00,23.94,23.97,23.93,23.96,88900.0,21.4543,21.4812,21.4454,21.4722,88900.0
2016-06-15 13:45:00,23.97,23.97,23.96,23.96,43871.0,21.4812,21.4812,21.4722,21.4722,43871.0
2016-06-15 13:50:00,23.96,23.97,23.96,23.96,24350.0,21.4722,21.4812,21.4722,21.4722,24350.0
2016-06-15 13:55:00,23.97,24.01,23.96,23.99,69000.0,21.4812,21.517,21.4722,21.4991,69000.0
2016-06-15 14:00:00,24.0,24.04,23.93,23.96,136076.0,21.5081,21.5439,21.4454,21.4722,136076.0
2016-06-15 14:05:00,23.97,23.99,23.91,23.92,79542.0,21.4812,21.4991,21.4274,21.4364,79542.0
2016-06-15 14:10:00,23.92,23.95,23.9,23.92,59823.0,21.4364,21.4633,21.4185,21.4364,59823.0
2016-06-15 14:15:00,23.92,23.93,23.9,23.92,83307.0,21.4364,21.4454,21.4185,21.4364,83307.0
2016-06-15 14:20:00,23.92,23.92,23.89,23.9,94946.0,21.4364,21.4364,21.4095,21.4185,94946.0
2016-06-15 14:25:00,23.91,23.91,23.88,23.89,44470.0,21.4274,21.4274,21.4005,21.4095,44470.0
2016-06-15 14:30:00,23.88,23.92,23.87,23.91,82512.0,21.4005,21.4364,21.3916,21.4274,82512.0
2016-06-15 14:35:00,23.91,23.93,23.9,23.91,55833.0,21.4274,21.4454,21.4185,21.4274,55833.0
2016-06-15 14:40:00,23.92,23.95,23.91,23.94,112446.0,21.4364,21.4633,21.4274,21.4543,112446.0
2016-06-15 14:45:00,23.94,23.98,23.93,23.96,63450.0,21.4543,21.4902,21.4454,21.4722,63450.0
2016-06-15 14:50:00,23.96,23.97,23.94,23.95,51317.0,21.4722,21.4812,21.4543,21.4633,51317.0
2016-06-15 14:55:00,23.94,23.97,23.94,23.96,97677.0,21.4543,21.4812,21.4543,21.4722,97677.0
2016-06-15 15:00:00,23.96,23.97,23.94,23.95,42671.0,21.4722,21.4812,21.4543,21.4633,42671.0
2016-06-15 15:05:00,23.95,23.97,23.94,23.95,63654.0,21.4633,21.4812,21.4543,21.4633,63654.0
2016-06-15 15:10:00,23.94,23.97,23.93,23.96,177361.0,21.4543,21.4812,21.4454,21.4722,177361.0
2016-06-15 15:15:00,23.96,23.96,23.93,23.95,205330.0,21.4722,21.4722,21.4454,21.4633,205330.0
2016-06-15 15:20:00,23.96,23.99,23.95,23.98,125257.0,21.4722,21.4991,21.4633,21.4902,125257.0
2016-06-15 15:25:00,23.98,24.02,23.96,24.01,180494.0,21.4902,21.526,21.4722,21.517,180494.0
2016-06-15 15:30:00,24.01,24.04,23.99,24.01,157537.0,21.517,21.5439,21.4991,21.517,157537.0
2016-06-15 15:35:00,24.0,24.02,23.98,24.0,327672.0,21.5081,21.526,21.4902,21.5081,327672.0
2016-06-15 15:40:00,24.0,24.01,23.98,23.99,258514.0,21.5081,21.517,21.4902,21.4991,258514.0
2016-06-15 15:45:00,23.99,24.0,23.97,23.98,419370.0,21.4991,21.5081,21.4812,21.4902,419370.0
2016-06-15 15:50:00,23.97,23.99,23.94,23.95,573521.0,21.4812,21.4991,21.4543,21.4633,573521.0
2016-06-15 15:55:00,23.94,23.98,23.94,23.96,493259.0,21.4543,21.4902,21.4543,21.4722,493259.0
2016-06-16 09:30:00,23.94,23.96,23.79,23.8,169728.0,21.4543,21.4722,21.3199,21.3288,169728.0
2016-06-16 09:35:00,23.8,23.8,23.66,23.67,152381.0,21.3288,21.3288,21.2034,21.2123,152381.0
2016-06-16 09:40:00,23.67,23.74,23.67,23.71,188708.0,21.2123,21.2751,21.2123,21.2482,188708.0
2016-06-16 09:45:00,23.71,23.75,23.69,23.75,196699.0,21.2482,21.284,21.2303,21.284,196699.0
2016-06-16 09:50:00,23.75,23.75,23.72,23.72,164806.0,21.284,21.284,21.2572,21.2572,164806.0
2016-06-16 09:55:00,23.73,23.73,23.65,23.67,165421.0,21.2661,21.2661,21.1944,21.2123,165421.0
2016-06-16 10:00:00,23.67,23.67,23.58,23.59,160331.0,21.2123,21.2123,21.1317,21.1407,160331.0
2016-06-16 10:05:00,23.58,23.59,23.56,23.57,129517.0,21.1317,21.1407,21.1138,21.1227,129517.0
2016-06-16 10:10:00,23.57,23.57,23.53,23.54,122812.0,21.1227,21.1227,21.0869,21.0958,122812.0
2016-06-16 10:15:00,23.54,23.56,23.51,23.52,108212.0,21.0958,21.1138,21.069,21.0779,108212.0
2016-06-16 10:20:00,23.51,23.52,23.47,23.48,127140.0,21.069,21.0779,21.0331,21.0421,127140.0
2016-06-16 10:25:00,23.49,23.53,23.47,23.5,112242.0,21.051,21.0869,21.0331,21.06,112242.0
2016-06-16 10:30:00,23.5,23.5,23.47,23.48,124797.0,21.06,21.06,21.0331,21.0421,124797.0
2016-06-16 10:35:00,23.48,23.52,23.47,23.48,166727.0,21.0421,21.0779,21.0331,21.0421,166727.0
2016-06-16 10:40:00,23.48,23.52,23.47,23.48,169744.0,21.0421,21.0779,21.0331,21.0421,169744.0
2016-06-16 10:45:00,23.48,23.53,23.48,23.51,118007.0,21.0421,21.0869,21.0421,21.069,118007.0
2016-06-16 10:50:00,23.51,23.51,23.48,23.51,153570.0,21.069,21.069,21.0421,21.069,153570.0
2016-06-16 10:55:00,23.51,23.54,23.49,23.52,126553.0,21.069,21.0958,21.051,21.0779,126553.0
2016-06-16 11:00:00,23.52,23.54,23.5,23.51,130420.0,21.0779,21.0958,21.06,21.069,130420.0
2016-06-16 11:05:00,23.51,23.52,23.5,23.51,82851.0,21.069,21.0779,21.06,21.069,82851.0
2016-06-16 11:10:00,23.51,23.52,23.49,23.51,62747.0,21.069,21.0779,21.051,21.069,62747.0
2016-06-16 11:15:00,23.51,23.51,23.47,23.48,75442.0,21.069,21.069,21.0331,21.0421,75442.0
2016-06-16 11:20:00,23.48,23.51,23.48,23.51,51250.0,21.0421,21.069,21.0421,21.069,51250.0
2016-06-16 11:25:00,23.5,23.55,23.5,23.52,99316.0,21.06,21.1048,21.06,21.0779,99316.0
2016-06-16 11:30:00,23.53,23.56,23.52,23.55,163169.0,21.0869,21.1138,21.0779,21.1048,163169.0
2016-06-16 11:35:00,23.55,23.56,23.54,23.55,152767.0,21.1048,21.1138,21.0958,21.1048,152767.0
2016-06-16 11:40:00,23.55,23.59,23.54,23.59,191756.0,21.1048,21.1407,21.0958,21.1407,191756.0
2016-06-16 11:45:00,23.58,23.61,23.57,23.6,136763.0,21.1317,21.1586,21.1227,21.1496,136763.0
2016-06-16 11:50:00,23.6,23.61,23.57,23.59,102538.0,21.1496,21.1586,21.1227,21.1407,102538.0
2016-06-16 11:55:00,23.59,23.6,23.57,23.58,127590.0,21.1407,21.1496,21.1227,21.1317,127590.0
2016-06-16 12:00:00,23.58,23.6,23.56,23.59,117359.0,21.1317,21.1496,21.1138,21.1407,117359.0
2016-06-16 12:05:00,23.6,23.61,23.57,23.58,102651.0,21.1496,21.1586,21.1227,21.1317,102651.0
2016-06-16 12:10:00,23.59,23.59,23.55,23.55,106501.0,21.1407,21.1407,21.1048,21.1048,106501.0
2016-06-16 12:15:00,23.55,23.61,23.54,23.61,54409.0,21.1048,21.1586,21.0958,21.1586,54409.0
2016-06-16 12:20:00,23.61,23.65,23.58,23.64,93671.0,21.1586,21.1944,21.1317,21.1855,93671.0
2016-06-16 12:25:00,23.64,23.68,23.63,23.64,68788.0,21.1855,21.2213,21.1765,21.1855,68788.0
2016-06-16 12:30:00,23.64,23.65,23.6,23.61,82947.0,21.1855,21.1944,21.1496,21.1586,82947.0
2016-06-16 12:35:00,23.61,23.66,23.59,23.66,85634.0,21.1586,21.2034,21.1407,21.2034,85634.0
2016-06-16 12:40:00,23.65,23.66,23.62,23.65,81770.0,21.1944,21.2034,21.1675,21.1944,81770.0
2016-06-16 12:45:00,23.64,23.69,23.64,23.64,55052.0,21.1855,21.2303,21.1855,21.1855,55052.0
2016-06-16 12:50:00,23.64,23.66,23.63,23.66,64184.0,21.1855,21.2034,21.1765,21.2034,64184.0
2016-06-16 12:55:00,23.66,23.67,23.64,23.64,48625.0,21.2034,21.2123,21.1855,21.1855,48625.0
2016-06-16 13:00:00,23.65,23.7,23.64,23.68,46430.0,21.1944,21.2392,21.1855,21.2213,46430.0
2016-06-16 13:05:00,23.67,23.68,23.64,23.68,55622.0,21.2123,21.2213,21.1855,21.2213,55622.0
2016-06-16 13:10:00,23.68,23.71,23.66,23.68,72499.0,21.2213,21.2482,21.2034,21.2213,72499.0
2016-06-16 13:15:00,23.68,23.69,23.66,23.69,45969.0,21.2213,21.2303,21.2034,21.2303,45969.0
2016-06-16 13:20:00,23.68,23.69,23.63,23.66,74182.0,21.2213,21.2303,21.1765,21.2034,74182.0
2016-06-16 13:25:00,23.67,23.69,23.64,23.64,42667.0,21.2123,21.2303,21.1855,21.1855,42667.0
2016-06-16 13:30:00,23.64,23.66,23.62,23.65,163591.0,21.1855,21.2034,21.1675,21.1944,163591.0
2016-06-16 13:35:00,23.64,23.69,23.64,23.66,48456.0,21.1855,21.2303,21.1855,21.2034,48456.0
2016-06-16 13:40:00,23.67,23.67,23.66,23.66,50316.0,21.2123,21.2123,21.2034,21.2034,50316.0
2016-06-16 13:45:00,23.66,23.67,23.63,23.65,177430.0,21.2034,21.2123,21.1765,21.1944,177430.0
2016-06-16 13:50:00,23.65,23.66,23.64,23.66,70187.0,21.1944,21.2034,21.1855,21.2034,70187.0
2016-06-16 13:55:00,23.66,23.66,23.61,23.63,206805.0,21.2034,21.2034,21.1586,21.1765,206805.0
2016-06-16 14:00:00,23.62,23.67,23.62,23.67,70281.0,21.1675,21.2123,21.1675,21.2123,70281.0
2016-06-16 14:05:00,23.67,23.68,23.66,23.68,36820.0,21.2123,21.2213,21.2034,21.2213,36820.0
2016-06-16 14:10:00,23.68,23.72,23.67,23.7,76369.0,21.2213,21.2572,21.2123,21.2392,76369.0
2016-06-16 14:15:00,23.7,23.74,23.69,23.73,57600.0,21.2392,21.2751,21.2303,21.2661,57600.0
2016-06-16 14:20:00,23.73,23.73,23.69,23.71,54778.0,21.2661,21.2661,21.2303,21.2482,54778.0
2016-06-16 14:25:00,23.7,23.71,23.66,23.67,47417.0,21.2392,21.2482,21.2034,21.2123,47417.0
2016-06-16 14:30:00,23.68,23.68,23.65,23.65,66085.0,21.2213,21.2213,21.1944,21.1944,66085.0
2016-06-16 14:35:00,23.65,23.69,23.65,23.68,85131.0,21.1944,21.2303,21.1944,21.2213,85131.0
2016-06-16 14:40:00,23.68,23.69,23.66,23.68,38011.0,21.2213,21.2303,21.2034,21.2213,38011.0
2016-06-16 14:45:00,23.68,23.73,23.68,23.73,55780.0,21.2213,21.2661,21.2213,21.2661,55780.0
2016-06-16 14:50:00,23.72,23.77,23.71,23.76,125976.0,21.2572,21.302,21.2482,21.293,125976.0
2016-06-16 14:55:00,23.76,23.76,23.72,23.73,64237.0,21.293,21.293,21.2572,21.2661,64237.0
2016-06-16 15:00:00,23.72,23.74,23.72,23.74,98793.0,21.2572,21.2751,21.2572,21.2751,98793.0
2016-06-16 15:05:00,23.74,23.76,23.72,23.76,75653.0,21.2751,21.293,21.2572,21.293,75653.0
2016-06-16 15:10:00,23.76,23.8,23.75,23.78,173229.0,21.293,21.3288,21.284,21.3109,173229.0
2016-06-16 15:15:00,23.78,23.8,23.78,23.79,45899.0,21.3109,21.3288,21.3109,21.3199,45899.0
2016-06-16 15:20:00,23.79,23.82,23.78,23.82,97165.0,21.3199,21.3468,21.3109,21.3468,97165.0
2016-06-16 15:25:00,23.82,23.85,23.81,23.85,131565.0,21.3468,21.3737,21.3378,21.3737,131565.0
2016-06-16 15:30:00,23.85,23.87,23.84,23.86,106105.0,21.3737,21.3916,21.3647,21.3826,106105.0
2016-06-16 15:35:00,23.86,23.86,23.84,23.85,55564.0,21.3826,21.3826,21.3647,21.3737,55564.0
2016-06-16 15:40:00,23.85,23.88,23.84,23.88,59793.0,21.3737,21.4005,21.3647,21.4005,59793.0
2016-06-16 15:45:00,23.88,23.88,23.86,23.88,170894.0,21.4005,21.4005,21.3826,21.4005,170894.0
2016-06-16 15:50:00,23.88,23.89,23.85,23.87,146464.0,21.4005,21.4095,21.3737,21.3916,146464.0
2016-06-16 15:55:00,23.86,23.87,23.83,23.85,322371.0,21.3826,21.3916,21.3557,21.3737,322371.0
2016-06-17 09:30:00,23.74,23.75,23.59,23.7,1186682.0,21.2751,21.284,21.1407,21.2392,1186682.0
2016-06-17 09:35:00,23.69,23.7,23.62,23.63,74398.0,21.2303,21.2392,21.1675,21.1765,74398.0
2016-06-17 09:40:00,23.63,23.84,23.63,23.83,138080.0,21.1765,21.3647,21.1765,21.3557,138080.0
2016-06-17 09:45:00,23.82,23.86,23.8,23.81,116321.0,21.3468,21.3826,21.3288,21.3378,116321.0
2016-06-17 09:50:00,23.82,23.82,23.77,23.78,82389.0,21.3468,21.3468,21.302,21.3109,82389.0
2016-06-17 09:55:00,23.78,23.79,23.75,23.79,68420.0,21.3109,21.3199,21.284,21.3199,68420.0
2016-06-17 10:00:00,23.79,23.83,23.77,23.82,61897.0,21.3199,21.3557,21.302,21.3468,61897.0
2016-06-17 10:05:00,23.82,23.83,23.78,23.79,27993.0,21.3468,21.3557,21.3109,21.3199,27993.0
2016-06-17 10:10:00,23.8,23.87,23.79,23.84,56623.0,21.3288,21.3916,21.3199,21.3647,56623.0
2016-06-17 10:15:00,23.83,23.85,23.81,23.84,44661.0,21.3557,21.3737,21.3378,21.3647,44661.0
2016-06-17 10:20:00,23.85,23.85,23.81,23.83,67431.0,21.3737,21.3737,21.3378,21.3557,67431.0
2016-06-17 10:25:00,23.83,23.83,23.77,23.79,81609.0,21.3557,21.3557,21.302,21.3199,81609.0
2016-06-17 10:30:00,23.78,23.79,23.71,23.72,106505.0,21.3109,21.3199,21.2482,21.2572,106505.0
2016-06-17 10:35:00,23.71,23.72,23.69,23.7,56935.0,21.2482,21.2572,21.2303,21.2392,56935.0
2016-06-17 10:40:00,23.7,23.71,23.66,23.67,67922.0,21.2392,21.2482,21.2034,21.2123,67922.0
2016-06-17 10:45:00,23.68,23.74,23.67,23.73,55008.0,21.2213,21.2751,21.2123,21.2661,55008.0
2016-06-17 10:50:00,23.72,23.72,23.66,23.71,51737.0,21.2572,21.2572,21.2034,21.2482,51737.0
2016-06-17 10:55:00,23.71,23.73,23.69,23.7,124298.0,21.2482,21.2661,21.2303,21.2392,124298.0
2016-06-17 11:00:00,23.69,23.73,23.67,23.71,165608.0,21.2303,21.2661,21.2123,21.2482,165608.0
2016-06-17 11:05:00,23.71,23.75,23.7,23.75,66331.0,21.2482,21.284,21.2392,21.284,66331.0
2016-06-17 11:10:00,23.75,23.77,23.7,23.71,96359.0,21.284,21.302,21.2392,21.2482,96359.0
2016-06-17 11:15:00,23.71,23.72,23.68,23.72,118709.0,21.2482,21.2572,21.2213,21.2572,118709.0
2016-06-17 11:20:00,23.72,23.76,23.71,23.75,108283.0,21.2572,21.293,21.2482,21.284,108283.0
2016-06-17 11:25:00,23.75,23.76,23.71,23.72,69726.0,21.284,21.293,21.2482,21.2572,69726.0
2016-06-17 11:30:00,23.72,23.75,23.71,23.75,80504.0,21.2572,21.284,21.2482,21.284,80504.0
2016-06-17 11:35:00,23.75,23.78,23.72,23.78,57604.0,21.284,21.3109,21.2572,21.3109,57604.0
2016-06-17 11:40:00,23.78,23.82,23.77,23.82,39843.0,21.3109,21.3468,21.302,21.3468,39843.0
2016-06-17 11:45:00,23.82,23.82,23.8,23.8,54811.0,21.3468,21.3468,21.3288,21.3288,54811.0
2016-06-17 11:50:00,23.81,23.82,23.78,23.8,65332.0,21.3378,21.3468,21.3109,21.3288,65332.0
2016-06-17 11:55:00,23.79,23.79,23.74,23.75,62190.0,21.3199,21.3199,21.2751,21.284,62190.0
2016-06-17 12:00:00,23.75,23.79,23.74,23.76,92886.0,21.284,21.3199,21.2751,21.293,92886.0
2016-06-17 12:05:00,23.77,23.78,23.75,23.78,57024.0,21.302,21.3109,21.284,21.3109,57024.0
2016-06-17 12:10:00,23.78,23.78,23.77,23.78,22605.0,21.3109,21.3109,21.302,21.3109,22605.0
2016-06-17 12:15:00,23.78,23.78,23.76,23.78,39340.0,21.3109,21.3109,21.293,21.3109,39340.0
2016-06-17 12:20:00,23.78,23.79,23.76,23.77,34601.0,21.3109,21.3199,21.293,21.302,34601.0
2016-06-17 12:25:00,23.77,23.81,23.76,23.81,51083.0,21.302,21.3378,21.293,21.3378,51083.0
2016-06-17 12:30:00,23.8,23.81,23.75,23.77,44594.0,21.3288,21.3378,21.284,21.302,44594.0
2016-06-17 12:35:00,23.77,23.79,23.76,23.77,42515.0,21.302,21.3199,21.293,21.302,42515.0
2016-06-17 12:40:00,23.77,23.79,23.76,23.79,73503.0,21.302,21.3199,21.293,21.3199,73503.0
2016-06-17 12:45:00,23.79,23.8,23.75,23.76,78082.0,21.3199,21.3288,21.284,21.293,78082.0
2016-06-17 12:50:00,23.76,23.78,23.75,23.78,30446.0,21.293,21.3109,21.284,21.3109,30446.0
2016-06-17 12:55:00,23.77,23.78,23.76,23.78,23946.0,21.302,21.3109,21.293,21.3109,23946.0
2016-06-17 13:00:00,23.77,23.78,23.73,23.75,77454.0,21.302,21.3109,21.2661,21.284,77454.0
2016-06-17 13:05:00,23.75,23.78,23.74,23.78,51745.0,21.284,21.3109,21.2751,21.3109,51745.0
2016-06-17 13:10:00,23.78,23.78,23.75,23.77,30846.0,21.3109,21.3109,21.284,21.302,30846.0
2016-06-17 13:15:00,23.78,23.78,23.77,23.78,21019.0,21.3109,21.3109,21.302,21.3109,21019.0
2016-06-17 13:20:00,23.78,23.78,23.75,23.76,58083.0,21.3109,21.3109,21.284,21.293,58083.0
2016-06-17 13:25:00,23.76,23.78,23.75,23.76,52815.0,21.293,21.3109,21.284,21.293,52815.0
2016-06-17 13:30:00,23.76,23.77,23.74,23.77,69233.0,21.293,21.302,21.2751,21.302,69233.0
2016-06-17 13:35:00,23.78,23.79,23.77,23.77,81520.0,21.3109,21.3199,21.302,21.302,81520.0
2016-06-17 13:40:00,23.78,23.8,23.77,23.79,27614.0,21.3109,21.3288,21.302,21.3199,27614.0
2016-06-17 13:45:00,23.78,23.8,23.78,23.78,56214.0,21.3109,21.3288,21.3109,21.3109,56214.0
2016-06-17 13:50:00,23.79,23.81,23.78,23.8,157435.0,21.3199,21.3378,21.3109,21.3288,157435.0
2016-06-17 13:55:00,23.8,23.82,23.8,23.82,77019.0,21.3288,21.3468,21.3288,21.3468,77019.0
2016-06-17 14:00:00,23.82,23.83,23.8,23.81,51725.0,21.3468,21.3557,21.3288,21.3378,51725.0
2016-06-17 14:05:00,23.81,23.82,23.8,23.81,71128.0,21.3378,21.3468,21.3288,21.3378,71128.0
2016-06-17 14:10:00,23.81,23.82,23.79,23.8,40660.0,21.3378,21.3468,21.3199,21.3288,40660.0
2016-06-17 14:15:00,23.8,23.82,23.79,23.8,40838.0,21.3288,21.3468,21.3199,21.3288,40838.0
2016-06-17 14:20:00,23.79,23.86,23.79,23.86,82249.0,21.3199,21.3826,21.3199,21.3826,82249.0
2016-06-17 14:25:00,23.85,23.87,23.83,23.86,69770.0,21.3737,21.3916,21.3557,21.3826,69770.0
2016-06-17 14:30:00,23.85,23.87,23.83,23.86,48394.0,21.3737,21.3916,21.3557,21.3826,48394.0
2016-06-17 14:35:00,23.86,23.87,23.85,23.87,31332.0,21.3826,21.3916,21.3737,21.3916,31332.0
2016-06-17 14:40:00,23.87,23.89,23.85,23.88,60240.0,21.3916,21.4095,21.3737,21.4005,60240.0
2016-06-17 14:45:00,23.88,23.89,23.86,23.86,50581.0,21.4005,21.4095,21.3826,21.3826,50581.0
2016-06-17 14:50:00,23.87,23.89,23.86,23.88,52024.0,21.3916,21.4095,21.3826,21.4005,52024.0
2016-06-17 14:55:00,23.88,23.89,23.87,23.89,36454.0,21.4005,21.4095,21.3916,21.4095,36454.0
2016-06-17 15:00:00,23.89,23.89,23.87,23.88,43742.0,21.4095,21.4095,21.3916,21.4005,43742.0
2016-06-17 15:05:00,23.88,23.88,23.85,23.86,97359.0,21.4005,21.4005,21.3737,21.3826,97359.0
2016-06-17 15:10:00,23.86,23.87,23.82,23.83,87292.0,21.3826,21.3916,21.3468,21.3557,87292.0
2016-06-17 15:15:00,23.83,23.83,23.8,23.82,96641.0,21.3557,21.3557,21.3288,21.3468,96641.0
2016-06-17 15:20:00,23.82,23.83,23.81,23.82,66531.0,21.3468,21.3557,21.3378,21.3468,66531.0
2016-06-17 15:25:00,23.82,23.83,23.81,23.81,77002.0,21.3468,21.3557,21.3378,21.3378,77002.0
2016-06-17 15:30:00,23.81,23.82,23.8,23.8,123658.0,21.3378,21.3468,21.3288,21.3288,123658.0
2016-06-17 15:35:00,23.8,23.81,23.79,23.8,181807.0,21.3288,21.3378,21.3199,21.3288,181807.0
2016-06-17 15:40:00,23.8,23.84,23.79,23.84,261473.0,21.3288,21.3647,21.3199,21.3647,261473.0
2016-06-17 15:45:00,23.84,23.84,23.82,23.82,141235.0,21.3647,21.3647,21.3468,21.3468,141235.0
2016-06-17 15:50:00,23.82,23.82,23.79,23.8,243220.0,21.3468,21.3468,21.3199,21.3288,243220.0
2016-06-17 15:55:00,23.8,23.8,23.78,23.79,674576.0,21.3288,21.3288,21.3109,21.3199,674576.0
2016-06-20 09:30:00,24.34,24.54,24.26,24.5,705165.0,21.8128,21.992,21.7411,21.9562,705165.0
2016-06-20 09:35:00,24.5,24.63,24.5,24.61,411599.0,21.9562,22.0727,21.9562,22.0547,411599.0
2016-06-20 09:40:00,24.61,24.67,24.58,24.59,402485.0,22.0547,22.1085,22.0279,22.0368,402485.0
2016-06-20 09:45:00,24.59,24.6,24.53,24.59,329770.0,22.0368,22.0458,21.9831,22.0368,329770.0
2016-06-20 09:50:00,24.59,24.69,24.57,24.68,482571.0,22.0368,22.1264,22.0189,22.1175,482571.0
2016-06-20 09:55:00,24.68,24.76,24.67,24.75,502483.0,22.1175,22.1892,22.1085,22.1802,502483.0
2016-06-20 10:00:00,24.75,24.82,24.74,24.8,327804.0,22.1802,22.2429,22.1712,22.225,327804.0
2016-06-20 10:05:00,24.81,24.87,24.8,24.82,348265.0,22.234,22.2877,22.225,22.2429,348265.0
2016-06-20 10:10:00,24.82,24.84,24.78,24.79,161998.0,22.2429,22.2609,22.2071,22.2161,161998.0
2016-06-20 10:15:00,24.8,24.83,24.77,24.79,237660.0,22.225,22.2519,22.1981,22.2161,237660.0
2016-06-20 10:20:00,24.79,24.85,24.79,24.8,221070.0,22.2161,22.2698,22.2161,22.225,221070.0
2016-06-20 10:25:00,24.81,24.82,24.77,24.78,191971.0,22.234,22.2429,22.1981,22.2071,191971.0
2016-06-20 10:30:00,24.78,24.79,24.72,24.73,194488.0,22.2071,22.2161,22.1533,22.1623,194488.0
2016-06-20 10:35:00,24.73,24.74,24.63,24.63,226213.0,22.1623,22.1712,22.0727,22.0727,226213.0
2016-06-20 10:40:00,24.63,24.7,24.63,24.67,145311.0,22.0727,22.1354,22.0727,22.1085,145311.0
2016-06-20 10:45:00,24.67,24.71,24.66,24.69,140330.0,22.1085,22.1444,22.0996,22.1264,140330.0
2016-06-20 10:50:00,24.69,24.72,24.69,24.72,175450.0,22.1264,22.1533,22.1264,22.1533,175450.0
2016-06-20 10:55:00,24.71,24.76,24.71,24.76,88396.0,22.1444,22.1892,22.1444,22.1892,88396.0
2016-06-20 11:00:00,24.75,24.77,24.72,24.77,244576.0,22.1802,22.1981,22.1533,22.1981,244576.0
2016-06-20 11:05:00,24.77,24.84,24.76,24.84,136991.0,22.1981,22.2609,22.1892,22.2609,136991.0
2016-06-20 11:10:00,24.84,24.84,24.79,24.79,87894.0,22.2609,22.2609,22.2161,22.2161,87894.0
2016-06-20 11:15:00,24.79,24.81,24.77,24.79,98308.0,22.2161,22.234,22.1981,22.2161,98308.0
2016-06-20 11:20:00,24.78,24.81,24.77,24.79,147304.0,22.2071,22.234,22.1981,22.2161,147304.0
2016-06-20 11:25:00,24.79,24.79,24.73,24.73,226516.0,22.2161,22.2161,22.1623,22.1623,226516.0
2016-06-20 11:30:00,24.73,24.76,24.73,24.74,116985.0,22.1623,22.1892,22.1623,22.1712,116985.0
2016-06-20 11:35:00,24.75,24.78,24.74,24.75,127098.0,22.1802,22.2071,22.1712,22.1802,127098.0
2016-06-20 11:40:00,24.75,24.76,24.73,24.73,52524.0,22.1802,22.1892,22.1623,22.1623,52524.0
2016-06-20 11:45:00,24.73,24.74,24.67,24.67,57670.0,22.1623,22.1712,22.1085,22.1085,57670.0
2016-06-20 11:50:00,24.68,24.71,24.67,24.69,171218.0,22.1175,22.1444,22.1085,22.1264,171218.0
2016-06-20 11:55:00,24.68,24.76,24.67,24.74,127923.0,22.1175,22.1892,22.1085,22.1712,127923.0
2016-06-20 12:00:00,24.74,24.75,24.72,24.72,104637.0,22.1712,22.1802,22.1533,22.1533,104637.0
2016-06-20 12:05:00,24.72,24.73,24.72,24.72,41006.0,22.1533,22.1623,22.1533,22.1533,41006.0
2016-06-20 12:10:00,24.72,24.73,24.72,24.73,76430.0,22.1533,22.1623,22.1533,22.1623,76430.0
2016-06-20 12:15:00,24.73,24.73,24.7,24.71,156942.0,22.1623,22.1623,22.1354,22.1444,156942.0
2016-06-20 12:20:00,24.71,24.73,24.71,24.72,68554.0,22.1444,22.1623,22.1444,22.1533,68554.0
2016-06-20 12:25:00,24.73,24.74,24.72,24.73,71507.0,22.1623,22.1712,22.1533,22.1623,71507.0
2016-06-20 12:30:00,24.73,24.74,24.72,24.72,91866.0,22.1623,22.1712,22.1533,22.1533,91866.0
2016-06-20 12:35:00,24.72,24.73,24.72,24.72,32851.0,22.1533,22.1623,22.1533,22.1533,32851.0
2016-06-20 12:40:00,24.72,24.74,24.72,24.73,76401.0,22.1533,22.1712,22.1533,22.1623,76401.0
2016-06-20 12:45:00,24.72,24.73,24.71,24.73,67176.0,22.1533,22.1623,22.1444,22.1623,67176.0
2016-06-20 12:50:00,24.73,24.76,24.72,24.74,105711.0,22.1623,22.1892,22.1533,22.1712,105711.0
2016-06-20 12:55:00,24.74,24.75,24.74,24.75,91043.0,22.1712,22.1802,22.1712,22.1802,91043.0
2016-06-20 13:00:00,24.74,24.76,24.73,24.75,114490.0,22.1712,22.1892,22.1623,22.1802,114490.0
2016-06-20 13:05:00,24.75,24.76,24.73,24.76,77141.0,22.1802,22.1892,22.1623,22.1892,77141.0
2016-06-20 13:10:00,24.75,24.76,24.69,24.69,107289.0,22.1802,22.1892,22.1264,22.1264,107289.0
2016-06-20 13:15:00,24.69,24.71,24.69,24.69,68122.0,22.1264,22.1444,22.1264,22.1264,68122.0
2016-06-20 13:20:00,24.7,24.74,24.69,24.73,163872.0,22.1354,22.1712,22.1264,22.1623,163872.0
2016-06-20 13:25:00,24.73,24.73,24.68,24.71,117329.0,22.1623,22.1623,22.1175,22.1444,117329.0
2016-06-20 13:30:00,24.71,24.74,24.7,24.73,147988.0,22.1444,22.1712,22.1354,22.1623,147988.0
2016-06-20 13:35:00,24.73,24.74,24.72,24.74,108409.0,22.1623,22.1712,22.1533,22.1712,108409.0
2016-06-20 13:40:00,24.74,24.78,24.73,24.78,133108.0,22.1712,22.2071,22.1623,22.2071,133108.0
2016-06-20 13:45:00,24.78,24.78,24.76,24.77,180907.0,22.2071,22.2071,22.1892,22.1981,180907.0
2016-06-20 13:50:00,24.78,24.8,24.77,24.78,58819.0,22.2071,22.225,22.1981,22.2071,58819.0
2016-06-20 13:55:00,24.78,24.78,24.76,24.77,72406.0,22.2071,22.2071,22.1892,22.1981,72406.0
2016-06-20 14:00:00,24.77,24.77,24.73,24.73,81180.0,22.1981,22.1981,22.1623,22.1623,81180.0
2016-06-20 14:05:00,24.73,24.75,24.71,24.74,168017.0,22.1623,22.1802,22.1444,22.1712,168017.0
2016-06-20 14:10:00,24.74,24.75,24.72,24.73,102815.0,22.1712,22.1802,22.1533,22.1623,102815.0
2016-06-20 14:15:00,24.73,24.75,24.72,24.73,96422.0,22.1623,22.1802,22.1533,22.1623,96422.0
2016-06-20 14:20:00,24.73,24.75,24.72,24.75,89010.0,22.1623,22.1802,22.1533,22.1802,89010.0
2016-06-20 14:25:00,24.75,24.75,24.67,24.68,73789.0,22.1802,22.1802,22.1085,22.1175,73789.0
2016-06-20 14:30:00,24.67,24.68,24.64,24.64,93807.0,22.1085,22.1175,22.0816,22.0816,93807.0
2016-06-20 14:35:00,24.65,24.65,24.62,24.64,122649.0,22.0906,22.0906,22.0637,22.0816,122649.0
2016-06-20 14:40:00,24.64,24.67,24.64,24.66,77140.0,22.0816,22.1085,22.0816,22.0996,77140.0
2016-06-20 14:45:00,24.67,24.7,24.65,24.7,126971.0,22.1085,22.1354,22.0906,22.1354,126971.0
2016-06-20 14:50:00,24.7,24.73,24.69,24.71,97528.0,22.1354,22.1623,22.1264,22.1444,97528.0
2016-06-20 14:55:00,24.71,24.73,24.71,24.73,80420.0,22.1444,22.1623,22.1444,22.1623,80420.0
2016-06-20 15:00:00,24.73,24.75,24.71,24.75,105102.0,22.1623,22.1802,22.1444,22.1802,105102.0
2016-06-20 15:05:00,24.75,24.76,24.71,24.71,128104.0,22.1802,22.1892,22.1444,22.1444,128104.0
2016-06-20 15:10:00,24.71,24.72,24.68,24.69,177524.0,22.1444,22.1533,22.1175,22.1264,177524.0
2016-06-20 15:15:00,24.68,24.69,24.66,24.69,185601.0,22.1175,22.1264,22.0996,22.1264,185601.0
2016-06-20 15:20:00,24.69,24.7,24.66,24.67,95403.0,22.1264,22.1354,22.0996,22.1085,95403.0
2016-06-20 15:25:00,24.67,24.67,24.64,24.64,63870.0,22.1085,22.1085,22.0816,22.0816,63870.0
2016-06-20 15:30:00,24.64,24.67,24.64,24.66,144917.0,22.0816,22.1085,22.0816,22.0996,144917.0
2016-06-20 15:35:00,24.66,24.66,24.64,24.65,119817.0,22.0996,22.0996,22.0816,22.0906,119817.0
2016-06-20 15:40:00,24.64,24.67,24.61,24.61,221176.0,22.0816,22.1085,22.0547,22.0547,221176.0
2016-06-20 15:45:00,24.61,24.62,24.56,24.56,159101.0,22.0547,22.0637,22.0099,22.0099,159101.0
2016-06-20 15:50:00,24.56,24.58,24.55,24.57,255286.0,22.0099,22.0279,22.001,22.0189,255286.0
2016-06-20 15:55:00,24.56,24.6,24.56,24.57,626462.0,22.0099,22.0458,22.0099,22.0189,626462.0
2016-06-21 09:30:00,24.51,24.63,24.51,24.55,243630.0,21.9651,22.0727,21.9651,22.001,243630.0
2016-06-21 09:35:00,24.56,24.58,24.51,24.52,128315.0,22.0099,22.0279,21.9651,21.9741,128315.0
2016-06-21 09:40:00,24.51,24.55,24.48,24.52,126417.0,21.9651,22.001,21.9382,21.9741,126417.0
2016-06-21 09:45:00,24.52,24.57,24.49,24.55,151857.0,21.9741,22.0189,21.9472,22.001,151857.0
2016-06-21 09:50:00,24.54,24.56,24.53,24.56,78579.0,21.992,22.0099,21.9831,22.0099,78579.0
2016-06-21 09:55:00,24.56,24.67,24.55,24.67,255556.0,22.0099,22.1085,22.001,22.1085,255556.0
2016-06-21 10:00:00,24.66,24.67,24.54,24.55,74107.0,22.0996,22.1085,21.992,22.001,74107.0
2016-06-21 10:05:00,24.54,24.59,24.54,24.55,81251.0,21.992,22.0368,21.992,22.001,81251.0
2016-06-21 10:10:00,24.55,24.66,24.55,24.66,77531.0,22.001,22.0996,22.001,22.0996,77531.0
2016-06-21 10:15:00,24.66,24.66,24.6,24.64,62176.0,22.0996,22.0996,22.0458,22.0816,62176.0
2016-06-21 10:20:00,24.63,24.64,24.55,24.56,69593.0,22.0727,22.0816,22.001,22.0099,69593.0
2016-06-21 10:25:00,24.55,24.59,24.55,24.57,103037.0,22.001,22.0368,22.001,22.0189,103037.0
2016-06-21 10:30:00,24.58,24.58,24.51,24.51,119846.0,22.0279,22.0279,21.9651,21.9651,119846.0
2016-06-21 10:35:00,24.52,24.53,24.49,24.52,99213.0,21.9741,21.9831,21.9472,21.9741,99213.0
2016-06-21 10:40:00,24.52,24.54,24.48,24.51,84490.0,21.9741,21.992,21.9382,21.9651,84490.0
2016-06-21 10:45:00,24.52,24.53,24.49,24.51,70456.0,21.9741,21.9831,21.9472,21.9651,70456.0
2016-06-21 10:50:00,24.51,24.51,24.49,24.5,40944.0,21.9651,21.9651,21.9472,21.9562,40944.0
2016-06-21 10:55:00,24.5,24.51,24.46,24.46,114575.0,21.9562,21.9651,21.9203,21.9203,114575.0
2016-06-21 11:00:00,24.46,24.53,24.45,24.5,82797.0,21.9203,21.9831,21.9114,21.9562,82797.0
2016-06-21 11:05:00,24.51,24.55,24.5,24.53,89636.0,21.9651,22.001,21.9562,21.9831,89636.0
2016-06-21 11:10:00,24.52,24.56,24.51,24.55,75063.0,21.9741,22.0099,21.9651,22.001,75063.0
2016-06-21 11:15:00,24.55,24.55,24.52,24.52,37760.0,22.001,22.001,21.9741,21.9741,37760.0
2016-06-21 11:20:00,24.52,24.53,24.49,24.5,209104.0,21.9741,21.9831,21.9472,21.9562,209104.0
2016-06-21 11:25:00,24.5,24.53,24.49,24.49,97479.0,21.9562,21.9831,21.9472,21.9472,97479.0
2016-06-21 11:30:00,24.49,24.5,24.47,24.48,78161.0,21.9472,21.9562,21.9293,21.9382,78161.0
2016-06-21 11:35:00,24.48,24.5,24.47,24.5,45139.0,21.9382,21.9562,21.9293,21.9562,45139.0
2016-06-21 11:40:00,24.5,24.52,24.49,24.52,66401.0,21.9562,21.9741,21.9472,21.9741,66401.0
2016-06-21 11:45:00,24.52,24.52,24.49,24.51,101232.0,21.9741,21.9741,21.9472,21.9651,101232.0
2016-06-21 11:50:00,24.51,24.51,24.49,24.51,49638.0,21.9651,21.9651,21.9472,21.9651,49638.0
2016-06-21 11:55:00,24.51,24.53,24.5,24.51,56353.0,21.9651,21.9831,21.9562,21.9651,56353.0
2016-06-21 12:00:00,24.51,24.53,24.51,24.53,25439.0,21.9651,21.9831,21.9651,21.9831,25439.0
2016-06-21 12:05:00,24.53,24.55,24.51,24.54,53527.0,21.9831,22.001,21.9651,21.992,53527.0
2016-06-21 12:10:00,24.54,24.55,24.52,24.54,82395.0,21.992,22.001,21.9741,21.992,82395.0
2016-06-21 12:15:00,24.55,24.56,24.54,24.56,24698.0,22.001,22.0099,21.992,22.0099,24698.0
2016-06-21 12:20:00,24.56,24.59,24.55,24.58,43692.0,22.0099,22.0368,22.001,22.0279,43692.0
2016-06-21 12:25:00,24.59,24.59,24.58,24.59,22683.0,22.0368,22.0368,22.0279,22.0368,22683.0
2016-06-21 12:30:00,24.59,24.6,24.58,24.59,57610.0,22.0368,22.0458,22.0279,22.0368,57610.0
2016-06-21 12:35:00,24.59,24.59,24.58,24.59,32910.0,22.0368,22.0368,22.0279,22.0368,32910.0
2016-06-21 12:40:00,24.59,24.6,24.57,24.6,55098.0,22.0368,22.0458,22.0189,22.0458,55098.0
2016-06-21 12:45:00,24.6,24.6,24.58,24.6,69938.0,22.0458,22.0458,22.0279,22.0458,69938.0
2016-06-21 12:50:00,24.6,24.6,24.58,24.59,77144.0,22.0458,22.0458,22.0279,22.0368,77144.0
2016-06-21 12:55:00,24.59,24.61,24.57,24.57,75169.0,22.0368,22.0547,22.0189,22.0189,75169.0
2016-06-21 13:00:00,24.57,24.6,24.57,24.6,47608.0,22.0189,22.0458,22.0189,22.0458,47608.0
2016-06-21 13:05:00,24.6,24.63,24.6,24.63,89279.0,22.0458,22.0727,22.0458,22.0727,89279.0
2016-06-21 13:10:00,24.62,24.65,24.62,24.64,86105.0,22.0637,22.0906,22.0637,22.0816,86105.0
2016-06-21 13:15:00,24.64,24.65,24.63,24.65,90969.0,22.0816,22.0906,22.0727,22.0906,90969.0
2016-06-21 13:20:00,24.64,24.65,24.6,24.61,109265.0,22.0816,22.0906,22.0458,22.0547,109265.0
2016-06-21 13:25:00,24.61,24.62,24.6,24.62,30566.0,22.0547,22.0637,22.0458,22.0637,30566.0
2016-06-21 13:30:00,24.62,24.64,24.61,24.62,80072.0,22.0637,22.0816,22.0547,22.0637,80072.0
2016-06-21 13:35:00,24.61,24.63,24.58,24.63,108438.0,22.0547,22.0727,22.0279,22.0727,108438.0
2016-06-21 13:40:00,24.63,24.65,24.63,24.65,44964.0,22.0727,22.0906,22.0727,22.0906,44964.0
2016-06-21 13:45:00,24.64,24.65,24.62,24.63,68135.0,22.0816,22.0906,22.0637,22.0727,68135.0
2016-06-21 13:50:00,24.63,24.64,24.62,24.64,41674.0,22.0727,22.0816,22.0637,22.0816,41674.0
2016-06-21 13:55:00,24.64,24.66,24.63,24.64,139804.0,22.0816,22.0996,22.0727,22.0816,139804.0
2016-06-21 14:00:00,24.64,24.65,24.62,24.62,27037.0,22.0816,22.0906,22.0637,22.0637,27037.0
2016-06-21 14:05:00,24.63,24.66,24.62,24.65,79062.0,22.0727,22.0996,22.0637,22.0906,79062.0
2016-06-21 14:10:00,24.65,24.69,24.65,24.69,76417.0,22.0906,22.1264,22.0906,22.1264,76417.0
2016-06-21 14:15:00,24.68,24.7,24.67,24.67,40291.0,22.1175,22.1354,22.1085,22.1085,40291.0
2016-06-21 14:20:00,24.68,24.68,24.66,24.67,34524.0,22.1175,22.1175,22.0996,22.1085,34524.0
2016-06-21 14:25:00,24.66,24.67,24.66,24.67,40261.0,22.0996,22.1085,22.0996,22.1085,40261.0
2016-06-21 14:30:00,24.67,24.67,24.64,24.65,113605.0,22.1085,22.1085,22.0816,22.0906,113605.0
2016-06-21 14:35:00,24.64,24.74,24.64,24.74,128906.0,22.0816,22.1712,22.0816,22.1712,128906.0
2016-06-21 14:40:00,24.73,24.74,24.71,24.71,64698.0,22.1623,22.1712,22.1444,22.1444,64698.0
2016-06-21 14:45:00,24.71,24.73,24.71,24.72,70288.0,22.1444,22.1623,22.1444,22.1533,70288.0
2016-06-21 14:50:00,24.72,24.73,24.72,24.73,26929.0,22.1533,22.1623,22.1533,22.1623,26929.0
2016-06-21 14:55:00,24.73,24.74,24.71,24.71,126347.0,22.1623,22.1712,22.1444,22.1444,126347.0
2016-06-21 15:00:00,24.71,24.73,24.7,24.71,98087.0,22.1444,22.1623,22.1354,22.1444,98087.0
2016-06-21 15:05:00,24.71,24.72,24.69,24.71,85921.0,22.1444,22.1533,22.1264,22.1444,85921.0
2016-06-21 15:10:00,24.71,24.73,24.71,24.71,101966.0,22.1444,22.1623,22.1444,22.1444,101966.0
2016-06-21 15:15:00,24.71,24.75,24.71,24.73,65477.0,22.1444,22.1802,22.1444,22.1623,65477.0
2016-06-21 15:20:00,24.73,24.75,24.71,24.73,121822.0,22.1623,22.1802,22.1444,22.1623,121822.0
2016-06-21 15:25:00,24.73,24.77,24.73,24.75,119477.0,22.1623,22.1981,22.1623,22.1802,119477.0
2016-06-21 15:30:00,24.75,24.75,24.72,24.73,95878.0,22.1802,22.1802,22.1533,22.1623,95878.0
2016-06-21 15:35:00,24.73,24.75,24.72,24.73,97645.0,22.1623,22.1802,22.1533,22.1623,97645.0
2016-06-21 15:40:00,24.74,24.76,24.71,24.72,192049.0,22.1712,22.1892,22.1444,22.1533,192049.0
2016-06-21 15:45:00,24.72,24.76,24.71,24.75,185670.0,22.1533,22.1892,22.1444,22.1802,185670.0
2016-06-21 15:50:00,24.75,24.75,24.71,24.71,162418.0,22.1802,22.1802,22.1444,22.1444,162418.0
2016-06-21 15:55:00,24.71,24.73,24.69,24.7,368638.0,22.1444,22.1623,22.1264,22.1354,368638.0
2016-06-22 09:30:00,24.62,24.75,24.6,24.74,138849.0,22.0637,22.1802,22.0458,22.1712,138849.0
2016-06-22 09:35:00,24.74,24.76,24.71,24.73,118445.0,22.1712,22.1892,22.1444,22.1623,118445.0
2016-06-22 09:40:00,24.74,24.75,24.69,24.69,113968.0,22.1712,22.1802,22.1264,22.1264,113968.0
2016-06-22 09:45:00,24.68,24.7,24.66,24.7,101998.0,22.1175,22.1354,22.0996,22.1354,101998.0
2016-06-22 09:50:00,24.7,24.7,24.64,24.67,110926.0,22.1354,22.1354,22.0816,22.1085,110926.0
2016-06-22 09:55:00,24.67,24.67,24.63,24.63,56702.0,22.1085,22.1085,22.0727,22.0727,56702.0
2016-06-22 10:00:00,24.63,24.64,24.58,24.58,101135.0,22.0727,22.0816,22.0279,22.0279,101135.0
2016-06-22 10:05:00,24.58,24.61,24.57,24.59,113876.0,22.0279,22.0547,22.0189,22.0368,113876.0
2016-06-22 10:10:00,24.58,24.6,24.58,24.58,36865.0,22.0279,22.0458,22.0279,22.0279,36865.0
2016-06-22 10:15:00,24.59,24.61,24.58,24.6,50911.0,22.0368,22.0547,22.0279,22.0458,50911.0
2016-06-22 10:20:00,24.6,24.61,24.59,24.59,36608.0,22.0458,22.0547,22.0368,22.0368,36608.0
2016-06-22 10:25:00,24.59,24.6,24.54,24.54,54772.0,22.0368,22.0458,21.992,21.992,54772.0
2016-06-22 10:30:00,24.54,24.57,24.52,24.57,61461.0,21.992,22.0189,21.9741,22.0189,61461.0
2016-06-22 10:35:00,24.57,24.59,24.56,24.58,23643.0,22.0189,22.0368,22.0099,22.0279,23643.0
2016-06-22 10:40:00,24.58,24.61,24.58,24.61,43523.0,22.0279,22.0547,22.0279,22.0547,43523.0
2016-06-22 10:45:00,24.61,24.61,24.56,24.57,60568.0,22.0547,22.0547,22.0099,22.0189,60568.0
2016-06-22 10:50:00,24.56,24.6,24.56,24.59,76721.0,22.0099,22.0458,22.0099,22.0368,76721.0
2016-06-22 10:55:00,24.59,24.59,24.55,24.57,88307.0,22.0368,22.0368,22.001,22.0189,88307.0
2016-06-22 11:00:00,24.57,24.59,24.57,24.57,64812.0,22.0189,22.0368,22.0189,22.0189,64812.0
2016-06-22 11:05:00,24.57,24.58,24.54,24.54,42691.0,22.0189,22.0279,21.992,21.992,42691.0
2016-06-22 11:10:00,24.54,24.56,24.54,24.54,41080.0,21.992,22.0099,21.992,21.992,41080.0
2016-06-22 11:15:00,24.54,24.55,24.53,24.54,60913.0,21.992,22.001,21.9831,21.992,60913.0
2016-06-22 11:20:00,24.55,24.56,24.54,24.54,57930.0,22.001,22.0099,21.992,21.992,57930.0
2016-06-22 11:25:00,24.54,24.55,24.51,24.52,79697.0,21.992,22.001,21.9651,21.9741,79697.0
2016-06-22 11:30:00,24.51,24.52,24.44,24.45,168978.0,21.9651,21.9741,21.9024,21.9114,168978.0
2016-06-22 11:35:00,24.45,24.48,24.44,24.47,123987.0,21.9114,21.9382,21.9024,21.9293,123987.0
2016-06-22 11:40:00,24.47,24.48,24.46,24.47,39387.0,21.9293,21.9382,21.9203,21.9293,39387.0
2016-06-22 11:45:00,24.47,24.5,24.47,24.48,48052.0,21.9293,21.9562,21.9293,21.9382,48052.0
2016-06-22 11:50:00,24.48,24.53,24.48,24.52,46819.0,21.9382,21.9831,21.9382,21.9741,46819.0
2016-06-22 11:55:00,24.52,24.53,24.5,24.5,26837.0,21.9741,21.9831,21.9562,21.9562,26837.0
2016-06-22 12:00:00,24.5,24.51,24.48,24.5,39723.0,21.9562,21.9651,21.9382,21.9562,39723.0
2016-06-22 12:05:00,24.49,24.51,24.47,24.51,49831.0,21.9472,21.9651,21.9293,21.9651,49831.0
2016-06-22 12:10:00,24.51,24.52,24.5,24.5,34849.0,21.9651,21.9741,21.9562,21.9562,34849.0
2016-06-22 12:15:00,24.5,24.51,24.48,24.48,56201.0,21.9562,21.9651,21.9382,21.9382,56201.0
2016-06-22 12:20:00,24.48,24.49,24.4,24.4,81780.0,21.9382,21.9472,21.8665,21.8665,81780.0
2016-06-22 12:25:00,24.4,24.44,24.38,24.44,85984.0,21.8665,21.9024,21.8486,21.9024,85984.0
2016-06-22 12:30:00,24.43,24.44,24.4,24.43,41535.0,21.8934,21.9024,21.8665,21.8934,41535.0
2016-06-22 12:35:00,24.43,24.44,24.42,24.42,32107.0,21.8934,21.9024,21.8845,21.8845,32107.0
2016-06-22 12:40:00,24.43,24.43,24.41,24.41,35159.0,21.8934,21.8934,21.8755,21.8755,35159.0
2016-06-22 12:45:00,24.41,24.42,24.38,24.42,59795.0,21.8755,21.8845,21.8486,21.8845,59795.0
2016-06-22 12:50:00,24.42,24.43,24.4,24.42,46679.0,21.8845,21.8934,21.8665,21.8845,46679.0
2016-06-22 12:55:00,24.42,24.45,24.4,24.45,62196.0,21.8845,21.9114,21.8665,21.9114,62196.0
2016-06-22 13:00:00,24.44,24.45,24.41,24.41,42630.0,21.9024,21.9114,21.8755,21.8755,42630.0
2016-06-22 13:05:00,24.41,24.42,24.36,24.36,40321.0,21.8755,21.8845,21.8307,21.8307,40321.0
2016-06-22 13:10:00,24.36,24.36,24.33,24.35,95141.0,21.8307,21.8307,21.8038,21.8217,95141.0
2016-06-22 13:15:00,24.35,24.36,24.34,24.35,54210.0,21.8217,21.8307,21.8128,21.8217,54210.0
2016-06-22 13:20:00,24.35,24.36,24.34,24.35,37946.0,21.8217,21.8307,21.8128,21.8217,37946.0
2016-06-22 13:25:00,24.34,24.36,24.34,24.36,68094.0,21.8128,21.8307,21.8128,21.8307,68094.0
2016-06-22 13:30:00,24.35,24.39,24.35,24.38,101281.0,21.8217,21.8576,21.8217,21.8486,101281.0
2016-06-22 13:35:00,24.38,24.4,24.37,24.39,52302.0,21.8486,21.8665,21.8397,21.8576,52302.0
2016-06-22 13:40:00,24.4,24.4,24.37,24.39,36904.0,21.8665,21.8665,21.8397,21.8576,36904.0
2016-06-22 13:45:00,24.39,24.4,24.38,24.38,32322.0,21.8576,21.8665,21.8486,21.8486,32322.0
2016-06-22 13:50:00,24.39,24.44,24.38,24.43,54565.0,21.8576,21.9024,21.8486,21.8934,54565.0
2016-06-22 13:55:00,24.43,24.44,24.41,24.42,41778.0,21.8934,21.9024,21.8755,21.8845,41778.0
2016-06-22 14:00:00,24.42,24.44,24.41,24.44,26683.0,21.8845,21.9024,21.8755,21.9024,26683.0
2016-06-22 14:05:00,24.43,24.46,24.43,24.44,42108.0,21.8934,21.9203,21.8934,21.9024,42108.0
2016-06-22 14:10:00,24.44,24.46,24.43,24.45,30708.0,21.9024,21.9203,21.8934,21.9114,30708.0
2016-06-22 14:15:00,24.45,24.46,24.44,24.45,30533.0,21.9114,21.9203,21.9024,21.9114,30533.0
2016-06-22 14:20:00,24.44,24.44,24.41,24.44,52623.0,21.9024,21.9024,21.8755,21.9024,52623.0
2016-06-22 14:25:00,24.43,24.45,24.43,24.44,53274.0,21.8934,21.9114,21.8934,21.9024,53274.0
2016-06-22 14:30:00,24.43,24.44,24.39,24.4,83831.0,21.8934,21.9024,21.8576,21.8665,83831.0
2016-06-22 14:35:00,24.39,24.4,24.38,24.39,50430.0,21.8576,21.8665,21.8486,21.8576,50430.0
2016-06-22 14:40:00,24.4,24.41,24.38,24.4,62295.0,21.8665,21.8755,21.8486,21.8665,62295.0
2016-06-22 14:45:00,24.41,24.41,24.38,24.39,39261.0,21.8755,21.8755,21.8486,21.8576,39261.0
2016-06-22 14:50:00,24.39,24.41,24.38,24.4,58669.0,21.8576,21.8755,21.8486,21.8665,58669.0
2016-06-22 14:55:00,24.4,24.41,24.4,24.41,32380.0,21.8665,21.8755,21.8665,21.8755,32380.0
2016-06-22 15:00:00,24.41,24.45,24.4,24.42,126638.0,21.8755,21.9114,21.8665,21.8845,126638.0
2016-06-22 15:05:00,24.42,24.43,24.4,24.41,41479.0,21.8845,21.8934,21.8665,21.8755,41479.0
2016-06-22 15:10:00,24.41,24.43,24.4,24.42,69982.0,21.8755,21.8934,21.8665,21.8845,69982.0
2016-06-22 15:15:00,24.42,24.43,24.4,24.41,70069.0,21.8845,21.8934,21.8665,21.8755,70069.0
2016-06-22 15:20:00,24.41,24.41,24.38,24.39,93315.0,21.8755,21.8755,21.8486,21.8576,93315.0
2016-06-22 15:25:00,24.4,24.41,24.35,24.36,137677.0,21.8665,21.8755,21.8217,21.8307,137677.0
2016-06-22 15:30:00,24.36,24.4,24.36,24.38,103085.0,21.8307,21.8665,21.8307,21.8486,103085.0
2016-06-22 15:35:00,24.39,24.41,24.38,24.41,85225.0,21.8576,21.8755,21.8486,21.8755,85225.0
2016-06-22 15:40:00,24.41,24.42,24.38,24.39,144831.0,21.8755,21.8845,21.8486,21.8576,144831.0
2016-06-22 15:45:00,24.39,24.39,24.35,24.37,99535.0,21.8576,21.8576,21.8217,21.8397,99535.0
2016-06-22 15:50:00,24.36,24.37,24.32,24.35,204630.0,21.8307,21.8397,21.7949,21.8217,204630.0
2016-06-22 15:55:00,24.35,24.36,24.32,24.35,393928.0,21.8217,21.8307,21.7949,21.8217,393928.0
2016-06-23 09:30:00,24.69,24.72,24.6,24.66,209477.0,22.1264,22.1533,22.0458,22.0996,209477.0
2016-06-23 09:35:00,24.66,24.74,24.64,24.74,121981.0,22.0996,22.1712,22.0816,22.1712,121981.0
2016-06-23 09:40:00,24.73,24.82,24.73,24.79,393559.0,22.1623,22.2429,22.1623,22.2161,393559.0
2016-06-23 09:45:00,24.79,24.94,24.77,24.93,242586.0,22.2161,22.3505,22.1981,22.3415,242586.0
2016-06-23 09:50:00,24.93,24.95,24.89,24.91,112287.0,22.3415,22.3594,22.3057,22.3236,112287.0
2016-06-23 09:55:00,24.91,24.91,24.88,24.88,161048.0,22.3236,22.3236,22.2967,22.2967,161048.0
2016-06-23 10:00:00,24.89,24.95,24.88,24.95,200480.0,22.3057,22.3594,22.2967,22.3594,200480.0
2016-06-23 10:05:00,24.94,24.95,24.91,24.94,105760.0,22.3505,22.3594,22.3236,22.3505,105760.0
2016-06-23 10:10:00,24.94,24.94,24.91,24.92,61188.0,22.3505,22.3505,22.3236,22.3326,61188.0
2016-06-23 10:15:00,24.92,24.94,24.91,24.92,62348.0,22.3326,22.3505,22.3236,22.3326,62348.0
2016-06-23 10:20:00,24.92,24.94,24.91,24.93,54304.0,22.3326,22.3505,22.3236,22.3415,54304.0
2016-06-23 10:25:00,24.93,24.95,24.91,24.92,61247.0,22.3415,22.3594,22.3236,22.3326,61247.0
2016-06-23 10:30:00,24.91,24.93,24.84,24.86,675016.0,22.3236,22.3415,22.2609,22.2788,675016.0
2016-06-23 10:35:00,24.86,24.88,24.84,24.87,49215.0,22.2788,22.2967,22.2609,22.2877,49215.0
2016-06-23 10:40:00,24.86,24.88,24.85,24.87,25965.0,22.2788,22.2967,22.2698,22.2877,25965.0
2016-06-23 10:45:00,24.87,24.88,24.85,24.88,63067.0,22.2877,22.2967,22.2698,22.2967,63067.0
2016-06-23 10:50:00,24.88,24.9,24.87,24.89,76669.0,22.2967,22.3146,22.2877,22.3057,76669.0
2016-06-23 10:55:00,24.89,24.9,24.87,24.87,31345.0,22.3057,22.3146,22.2877,22.2877,31345.0
2016-06-23 11:00:00,24.87,24.89,24.85,24.88,83038.0,22.2877,22.3057,22.2698,22.2967,83038.0
2016-06-23 11:05:00,24.88,24.89,24.87,24.87,29319.0,22.2967,22.3057,22.2877,22.2877,29319.0
2016-06-23 11:10:00,24.87,24.89,24.86,24.89,59130.0,22.2877,22.3057,22.2788,22.3057,59130.0
2016-06-23 11:15:00,24.89,24.91,24.89,24.9,174650.0,22.3057,22.3236,22.3057,22.3146,174650.0
2016-06-23 11:20:00,24.9,24.91,24.87,24.88,44307.0,22.3146,22.3236,22.2877,22.2967,44307.0
2016-06-23 11:25:00,24.88,24.91,24.87,24.91,52276.0,22.2967,22.3236,22.2877,22.3236,52276.0
2016-06-23 11:30:00,24.91,24.91,24.9,24.91,22246.0,22.3236,22.3236,22.3146,22.3236,22246.0
2016-06-23 11:35:00,24.91,24.92,24.88,24.89,75137.0,22.3236,22.3326,22.2967,22.3057,75137.0
2016-06-23 11:40:00,24.89,24.89,24.87,24.88,44038.0,22.3057,22.3057,22.2877,22.2967,44038.0
2016-06-23 11:45:00,24.88,24.89,24.87,24.89,46862.0,22.2967,22.3057,22.2877,22.3057,46862.0
2016-06-23 11:50:00,24.89,24.91,24.88,24.89,55940.0,22.3057,22.3236,22.2967,22.3057,55940.0
2016-06-23 11:55:00,24.89,24.9,24.88,24.9,31569.0,22.3057,22.3146,22.2967,22.3146,31569.0
2016-06-23 12:00:00,24.9,24.9,24.87,24.88,60421.0,22.3146,22.3146,22.2877,22.2967,60421.0
2016-06-23 12:05:00,24.88,24.9,24.87,24.9,34657.0,22.2967,22.3146,22.2877,22.3146,34657.0
2016-06-23 12:10:00,24.9,24.9,24.88,24.89,25529.0,22.3146,22.3146,22.2967,22.3057,25529.0
2016-06-23 12:15:00,24.88,24.89,24.88,24.89,11784.0,22.2967,22.3057,22.2967,22.3057,11784.0
2016-06-23 12:20:00,24.89,24.89,24.88,24.89,16730.0,22.3057,22.3057,22.2967,22.3057,16730.0
2016-06-23 12:25:00,24.89,24.9,24.85,24.87,172224.0,22.3057,22.3146,22.2698,22.2877,172224.0
2016-06-23 12:30:00,24.87,24.89,24.87,24.88,39372.0,22.2877,22.3057,22.2877,22.2967,39372.0
2016-06-23 12:35:00,24.88,24.89,24.87,24.87,17920.0,22.2967,22.3057,22.2877,22.2877,17920.0
2016-06-23 12:40:00,24.87,24.89,24.84,24.84,149885.0,22.2877,22.3057,22.2609,22.2609,149885.0
2016-06-23 12:45:00,24.85,24.85,24.83,24.84,36770.0,22.2698,22.2698,22.2519,22.2609,36770.0
2016-06-23 12:50:00,24.84,24.86,24.83,24.86,25437.0,22.2609,22.2788,22.2519,22.2788,25437.0
2016-06-23 12:55:00,24.86,24.86,24.83,24.83,25540.0,22.2788,22.2788,22.2519,22.2519,25540.0
2016-06-23 13:00:00,24.84,24.85,24.82,24.83,88682.0,22.2609,22.2698,22.2429,22.2519,88682.0
2016-06-23 13:05:00,24.83,24.83,24.82,24.83,37208.0,22.2519,22.2519,22.2429,22.2519,37208.0
2016-06-23 13:10:00,24.83,24.83,24.81,24.82,42961.0,22.2519,22.2519,22.234,22.2429,42961.0
2016-06-23 13:15:00,24.82,24.84,24.81,24.83,27075.0,22.2429,22.2609,22.234,22.2519,27075.0
2016-06-23 13:20:00,24.83,24.86,24.83,24.85,62299.0,22.2519,22.2788,22.2519,22.2698,62299.0
2016-06-23 13:25:00,24.85,24.86,24.85,24.85,19765.0,22.2698,22.2788,22.2698,22.2698,19765.0
2016-06-23 13:30:00,24.85,24.87,24.85,24.87,114389.0,22.2698,22.2877,22.2698,22.2877,114389.0
2016-06-23 13:35:00,24.86,24.88,24.86,24.87,97896.0,22.2788,22.2967,22.2788,22.2877,97896.0
2016-06-23 13:40:00,24.87,24.88,24.85,24.88,151884.0,22.2877,22.2967,22.2698,22.2967,151884.0
2016-06-23 13:45:00,24.88,24.88,24.86,24.86,40284.0,22.2967,22.2967,22.2788,22.2788,40284.0
2016-06-23 13:50:00,24.86,24.88,24.85,24.87,53599.0,22.2788,22.2967,22.2698,22.2877,53599.0
2016-06-23 13:55:00,24.88,24.88,24.85,24.87,46127.0,22.2967,22.2967,22.2698,22.2877,46127.0
2016-06-23 14:00:00,24.87,24.88,24.85,24.87,48041.0,22.2877,22.2967,22.2698,22.2877,48041.0
2016-06-23 14:05:00,24.87,24.88,24.86,24.88,38154.0,22.2877,22.2967,22.2788,22.2967,38154.0
2016-06-23 14:10:00,24.88,24.91,24.87,24.9,108145.0,22.2967,22.3236,22.2877,22.3146,108145.0
2016-06-23 14:15:00,24.9,24.93,24.89,24.9,56226.0,22.3146,22.3415,22.3057,22.3146,56226.0
2016-06-23 14:20:00,24.9,24.91,24.82,24.83,126614.0,22.3146,22.3236,22.2429,22.2519,126614.0
2016-06-23 14:25:00,24.83,24.85,24.83,24.84,88048.0,22.2519,22.2698,22.2519,22.2609,88048.0
2016-06-23 14:30:00,24.84,24.87,24.83,24.87,52972.0,22.2609,22.2877,22.2519,22.2877,52972.0
2016-06-23 14:35:00,24.87,24.89,24.85,24.86,105588.0,22.2877,22.3057,22.2698,22.2788,105588.0
2016-06-23 14:40:00,24.85,24.86,24.84,24.84,33124.0,22.2698,22.2788,22.2609,22.2609,33124.0
2016-06-23 14:45:00,24.85,24.88,24.84,24.86,109702.0,22.2698,22.2967,22.2609,22.2788,109702.0
2016-06-23 14:50:00,24.86,24.88,24.85,24.87,77630.0,22.2788,22.2967,22.2698,22.2877,77630.0
2016-06-23 14:55:00,24.88,24.88,24.86,24.86,41841.0,22.2967,22.2967,22.2788,22.2788,41841.0
2016-06-23 15:00:00,24.86,24.87,24.86,24.87,204779.0,22.2788,22.2877,22.2788,22.2877,204779.0
2016-06-23 15:05:00,24.87,24.87,24.85,24.85,167437.0,22.2877,22.2877,22.2698,22.2698,167437.0
2016-06-23 15:10:00,24.85,24.87,24.85,24.85,64729.0,22.2698,22.2877,22.2698,22.2698,64729.0
2016-06-23 15:15:00,24.86,24.86,24.83,24.84,300244.0,22.2788,22.2788,22.2519,22.2609,300244.0
2016-06-23 15:20:00,24.84,24.85,24.83,24.84,71658.0,22.2609,22.2698,22.2519,22.2609,71658.0
2016-06-23 15:25:00,24.84,24.85,24.84,24.84,36797.0,22.2609,22.2698,22.2609,22.2609,36797.0
2016-06-23 15:30:00,24.85,24.85,24.82,24.82,120061.0,22.2698,22.2698,22.2429,22.2429,120061.0
2016-06-23 15:35:00,24.82,24.83,24.79,24.8,184843.0,22.2429,22.2519,22.2161,22.225,184843.0
2016-06-23 15:40:00,24.79,24.8,24.75,24.8,530477.0,22.2161,22.225,22.1802,22.225,530477.0
2016-06-23 15:45:00,24.8,24.85,24.8,24.85,132285.0,22.225,22.2698,22.225,22.2698,132285.0
2016-06-23 15:50:00,24.84,24.87,24.84,24.85,240173.0,22.2609,22.2877,22.2609,22.2698,240173.0
2016-06-23 15:55:00,24.85,24.86,24.83,24.85,400103.0,22.2698,22.2788,22.2519,22.2698,400103.0
2016-06-24 09:30:00,23.77,23.89,23.7,23.74,561278.0,21.302,21.4095,21.2392,21.2751,561278.0
2016-06-24 09:35:00,23.74,23.75,23.62,23.65,236083.0,21.2751,21.284,21.1675,21.1944,236083.0
2016-06-24 09:40:00,23.66,23.76,23.62,23.68,319830.0,21.2034,21.293,21.1675,21.2213,319830.0
2016-06-24 09:45:00,23.67,23.68,23.56,23.58,331312.0,21.2123,21.2213,21.1138,21.1317,331312.0
2016-06-24 09:50:00,23.58,23.58,23.48,23.57,248798.0,21.1317,21.1317,21.0421,21.1227,248798.0
2016-06-24 09:55:00,23.56,23.6,23.51,23.55,479810.0,21.1138,21.1496,21.069,21.1048,479810.0
2016-06-24 10:00:00,23.55,23.61,23.5,23.58,666905.0,21.1048,21.1586,21.06,21.1317,666905.0
2016-06-24 10:05:00,23.59,23.6,23.52,23.54,326535.0,21.1407,21.1496,21.0779,21.0958,326535.0
2016-06-24 10:10:00,23.54,23.65,23.5,23.62,448179.0,21.0958,21.1944,21.06,21.1675,448179.0
2016-06-24 10:15:00,23.62,23.63,23.46,23.47,144265.0,21.1675,21.1765,21.0242,21.0331,144265.0
2016-06-24 10:20:00,23.47,23.49,23.37,23.41,182583.0,21.0331,21.051,20.9435,20.9793,182583.0
2016-06-24 10:25:00,23.41,23.47,23.36,23.45,162774.0,20.9793,21.0331,20.9345,21.0152,162774.0
2016-06-24 10:30:00,23.44,23.51,23.43,23.45,265082.0,21.0062,21.069,20.9973,21.0152,265082.0
2016-06-24 10:35:00,23.45,23.5,23.44,23.47,199495.0,21.0152,21.06,21.0062,21.0331,199495.0
2016-06-24 10:40:00,23.48,23.5,23.42,23.47,107531.0,21.0421,21.06,20.9883,21.0331,107531.0
2016-06-24 10:45:00,23.47,23.48,23.39,23.4,168954.0,21.0331,21.0421,20.9614,20.9704,168954.0
2016-06-24 10:50:00,23.4,23.4,23.36,23.38,106597.0,20.9704,20.9704,20.9345,20.9525,106597.0
2016-06-24 10:55:00,23.38,23.39,23.3,23.31,215150.0,20.9525,20.9614,20.8808,20.8897,215150.0
2016-06-24 11:00:00,23.31,23.32,23.26,23.27,264072.0,20.8897,20.8987,20.8449,20.8539,264072.0
2016-06-24 11:05:00,23.27,23.35,23.26,23.35,117927.0,20.8539,20.9256,20.8449,20.9256,117927.0
2016-06-24 11:10:00,23.35,23.35,23.26,23.3,165873.0,20.9256,20.9256,20.8449,20.8808,165873.0
2016-06-24 11:15:00,23.29,23.3,23.26,23.29,219505.0,20.8718,20.8808,20.8449,20.8718,219505.0
2016-06-24 11:20:00,23.29,23.3,23.23,23.25,179382.0,20.8718,20.8808,20.818,20.836,179382.0
2016-06-24 11:25:00,23.24,23.3,23.23,23.3,162982.0,20.827,20.8808,20.818,20.8808,162982.0
2016-06-24 11:30:00,23.29,23.3,23.24,23.25,159253.0,20.8718,20.8808,20.827,20.836,159253.0
2016-06-24 11:35:00,23.25,23.26,23.22,23.23,128680.0,20.836,20.8449,20.8091,20.818,128680.0
2016-06-24 11:40:00,23.23,23.23,23.15,23.2,140938.0,20.818,20.818,20.7463,20.7911,140938.0
2016-06-24 11:45:00,23.2,23.23,23.14,23.15,183449.0,20.7911,20.818,20.7374,20.7463,183449.0
2016-06-24 11:50:00,23.15,23.18,23.12,23.12,117159.0,20.7463,20.7732,20.7195,20.7195,117159.0
2016-06-24 11:55:00,23.12,23.14,23.09,23.12,191281.0,20.7195,20.7374,20.6926,20.7195,191281.0
2016-06-24 12:00:00,23.12,23.12,23.06,23.07,112044.0,20.7195,20.7195,20.6657,20.6746,112044.0
2016-06-24 12:05:00,23.08,23.09,23.01,23.02,83598.0,20.6836,20.6926,20.6209,20.6298,83598.0
2016-06-24 12:10:00,23.02,23.02,23.0,23.01,136125.0,20.6298,20.6298,20.6119,20.6209,136125.0
2016-06-24 12:15:00,23.01,23.02,22.98,22.98,119024.0,20.6209,20.6298,20.594,20.594,119024.0
2016-06-24 12:20:00,22.99,23.02,22.97,22.98,97520.0,20.603,20.6298,20.585,20.594,97520.0
2016-06-24 12:25:00,22.98,23.06,22.97,23.06,118198.0,20.594,20.6657,20.585,20.6657,118198.0
2016-06-24 12:30:00,23.06,23.06,23.01,23.01,127191.0,20.6657,20.6657,20.6209,20.6209,127191.0
2016-06-24 12:35:00,23.01,23.07,23.01,23.02,107490.0,20.6209,20.6746,20.6209,20.6298,107490.0
2016-06-24 12:40:00,23.03,23.05,23.01,23.02,169922.0,20.6388,20.6567,20.6209,20.6298,169922.0
2016-06-24 12:45:00,23.03,23.03,22.95,22.98,112502.0,20.6388,20.6388,20.5671,20.594,112502.0
2016-06-24 12:50:00,22.98,23.0,22.97,22.98,90735.0,20.594,20.6119,20.585,20.594,90735.0
2016-06-24 12:55:00,22.98,22.99,22.92,22.96,179522.0,20.594,20.603,20.5402,20.5761,179522.0
2016-06-24 13:00:00,22.96,23.05,22.96,22.98,215417.0,20.5761,20.6567,20.5761,20.594,215417.0
2016-06-24 13:05:00,22.97,22.99,22.93,22.95,69871.0,20.585,20.603,20.5492,20.5671,69871.0
2016-06-24 13:10:00,22.95,22.95,22.91,22.93,220307.0,20.5671,20.5671,20.5313,20.5492,220307.0
2016-06-24 13:15:00,22.93,22.94,22.88,22.93,309793.0,20.5492,20.5581,20.5044,20.5492,309793.0
2016-06-24 13:20:00,22.93,22.98,22.92,22.96,205850.0,20.5492,20.594,20.5402,20.5761,205850.0
2016-06-24 13:25:00,22.95,22.99,22.94,22.98,70257.0,20.5671,20.603,20.5581,20.594,70257.0
2016-06-24 13:30:00,22.99,23.0,22.95,22.96,87907.0,20.603,20.6119,20.5671,20.5761,87907.0
2016-06-24 13:35:00,22.96,22.98,22.95,22.96,87161.0,20.5761,20.594,20.5671,20.5761,87161.0
2016-06-24 13:40:00,22.96,22.97,22.91,22.92,116930.0,20.5761,20.585,20.5313,20.5402,116930.0
2016-06-24 13:45:00,22.92,22.92,22.87,22.9,154268.0,20.5402,20.5402,20.4954,20.5223,154268.0
2016-06-24 13:50:00,22.89,22.91,22.88,22.9,67734.0,20.5133,20.5313,20.5044,20.5223,67734.0
2016-06-24 13:55:00,22.91,22.91,22.84,22.86,148718.0,20.5313,20.5313,20.4685,20.4864,148718.0
2016-06-24 14:00:00,22.86,22.89,22.85,22.89,137010.0,20.4864,20.5133,20.4775,20.5133,137010.0
2016-06-24 14:05:00,22.89,22.89,22.85,22.89,142426.0,20.5133,20.5133,20.4775,20.5133,142426.0
2016-06-24 14:10:00,22.89,22.92,22.88,22.91,119252.0,20.5133,20.5402,20.5044,20.5313,119252.0
2016-06-24 14:15:00,22.91,22.91,22.85,22.86,144498.0,20.5313,20.5313,20.4775,20.4864,144498.0
2016-06-24 14:20:00,22.86,22.87,22.81,22.87,231874.0,20.4864,20.4954,20.4416,20.4954,231874.0
2016-06-24 14:25:00,22.86,22.95,22.86,22.95,221296.0,20.4864,20.5671,20.4864,20.5671,221296.0
2016-06-24 14:30:00,22.94,22.95,22.86,22.9,242671.0,20.5581,20.5671,20.4864,20.5223,242671.0
2016-06-24 14:35:00,22.9,22.93,22.89,22.93,336021.0,20.5223,20.5492,20.5133,20.5492,336021.0
2016-06-24 14:40:00,22.93,22.93,22.89,22.89,137141.0,20.5492,20.5492,20.5133,20.5133,137141.0
2016-06-24 14:45:00,22.89,22.93,22.89,22.93,230872.0,20.5133,20.5492,20.5133,20.5492,230872.0
2016-06-24 14:50:00,22.93,23.02,22.92,23.02,221043.0,20.5492,20.6298,20.5402,20.6298,221043.0
2016-06-24 14:55:00,23.01,23.05,22.98,22.98,228553.0,20.6209,20.6567,20.594,20.594,228553.0
2016-06-24 15:00:00,22.98,23.0,22.97,23.0,220878.0,20.594,20.6119,20.585,20.6119,220878.0
2016-06-24 15:05:00,23.0,23.02,22.98,23.0,215729.0,20.6119,20.6298,20.594,20.6119,215729.0
2016-06-24 15:10:00,22.99,23.0,22.97,23.0,248637.0,20.603,20.6119,20.585,20.6119,248637.0
2016-06-24 15:15:00,23.0,23.02,22.96,23.01,505694.0,20.6119,20.6298,20.5761,20.6209,505694.0
2016-06-24 15:20:00,23.0,23.06,22.99,23.01,320153.0,20.6119,20.6657,20.603,20.6209,320153.0
2016-06-24 15:25:00,23.01,23.03,23.0,23.03,276739.0,20.6209,20.6388,20.6119,20.6388,276739.0
2016-06-24 15:30:00,23.03,23.08,23.01,23.07,428633.0,20.6388,20.6836,20.6209,20.6746,428633.0
2016-06-24 15:35:00,23.07,23.12,23.06,23.11,637389.0,20.6746,20.7195,20.6657,20.7105,637389.0
2016-06-24 15:40:00,23.11,23.16,23.09,23.15,718744.0,20.7105,20.7553,20.6926,20.7463,718744.0
2016-06-24 15:45:00,23.16,23.19,23.14,23.18,667637.0,20.7553,20.7822,20.7374,20.7732,667637.0
2016-06-24 15:50:00,23.18,23.27,23.17,23.24,1115801.0,20.7732,20.8539,20.7643,20.827,1115801.0
2016-06-24 15:55:00,23.24,23.25,23.12,23.12,1714192.0,20.827,20.836,20.7195,20.7195,1714192.0
2016-06-27 09:30:00,22.95,22.99,22.78,22.78,388092.0,20.5671,20.603,20.4148,20.4148,388092.0
2016-06-27 09:35:00,22.8,22.81,22.66,22.67,193940.0,20.4327,20.4416,20.3072,20.3162,193940.0
2016-06-27 09:40:00,22.67,22.68,22.57,22.59,165629.0,20.3162,20.3251,20.2266,20.2445,165629.0
2016-06-27 09:45:00,22.59,22.61,22.52,22.53,214548.0,20.2445,20.2624,20.1818,20.1907,214548.0
2016-06-27 09:50:00,22.53,22.59,22.52,22.55,152113.0,20.1907,20.2445,20.1818,20.2086,152113.0
2016-06-27 09:55:00,22.54,22.59,22.53,22.54,90451.0,20.1997,20.2445,20.1907,20.1997,90451.0
2016-06-27 10:00:00,22.53,22.59,22.52,22.55,123115.0,20.1907,20.2445,20.1818,20.2086,123115.0
2016-06-27 10:05:00,22.55,22.56,22.48,22.5,315882.0,20.2086,20.2176,20.1459,20.1638,315882.0
2016-06-27 10:10:00,22.5,22.52,22.44,22.45,123193.0,20.1638,20.1818,20.1101,20.119,123193.0
2016-06-27 10:15:00,22.45,22.48,22.43,22.47,102439.0,20.119,20.1459,20.1011,20.1369,102439.0
2016-06-27 10:20:00,22.47,22.53,22.46,22.47,83587.0,20.1369,20.1907,20.128,20.1369,83587.0
2016-06-27 10:25:00,22.48,22.48,22.39,22.4,96016.0,20.1459,20.1459,20.0652,20.0742,96016.0
2016-06-27 10:30:00,22.4,22.42,22.38,22.4,74851.0,20.0742,20.0921,20.0563,20.0742,74851.0
2016-06-27 10:35:00,22.41,22.47,22.38,22.4,111326.0,20.0832,20.1369,20.0563,20.0742,111326.0
2016-06-27 10:40:00,22.4,22.46,22.38,22.44,103159.0,20.0742,20.128,20.0563,20.1101,103159.0
2016-06-27 10:45:00,22.44,22.45,22.36,22.37,140594.0,20.1101,20.119,20.0384,20.0473,140594.0
2016-06-27 10:50:00,22.37,22.38,22.35,22.37,76363.0,20.0473,20.0563,20.0294,20.0473,76363.0
2016-06-27 10:55:00,22.38,22.4,22.32,22.33,125167.0,20.0563,20.0742,20.0025,20.0115,125167.0
2016-06-27 11:00:00,22.33,22.38,22.32,22.35,62779.0,20.0115,20.0563,20.0025,20.0294,62779.0
2016-06-27 11:05:00,22.35,22.43,22.34,22.39,76366.0,20.0294,20.1011,20.0204,20.0652,76366.0
2016-06-27 11:10:00,22.39,22.4,22.35,22.37,116016.0,20.0652,20.0742,20.0294,20.0473,116016.0
2016-06-27 11:15:00,22.37,22.37,22.34,22.35,68879.0,20.0473,20.0473,20.0204,20.0294,68879.0
2016-06-27 11:20:00,22.34,22.36,22.3,22.31,175561.0,20.0204,20.0384,19.9846,19.9936,175561.0
2016-06-27 11:25:00,22.31,22.43,22.3,22.43,59346.0,19.9936,20.1011,19.9846,20.1011,59346.0
2016-06-27 11:30:00,22.41,22.44,22.39,22.42,122277.0,20.0832,20.1101,20.0652,20.0921,122277.0
2016-06-27 11:35:00,22.43,22.48,22.41,22.46,125721.0,20.1011,20.1459,20.0832,20.128,125721.0
2016-06-27 11:40:00,22.47,22.54,22.47,22.53,240959.0,20.1369,20.1997,20.1369,20.1907,240959.0
2016-06-27 11:45:00,22.53,22.6,22.5,22.55,224377.0,20.1907,20.2534,20.1638,20.2086,224377.0
2016-06-27 11:50:00,22.56,22.57,22.52,22.54,64984.0,20.2176,20.2266,20.1818,20.1997,64984.0
2016-06-27 11:55:00,22.54,22.58,22.51,22.53,92852.0,20.1997,20.2355,20.1728,20.1907,92852.0
2016-06-27 12:00:00,22.54,22.55,22.5,22.52,87406.0,20.1997,20.2086,20.1638,20.1818,87406.0
2016-06-27 12:05:00,22.53,22.54,22.49,22.51,75650.0,20.1907,20.1997,20.1549,20.1728,75650.0
2016-06-27 12:10:00,22.5,22.56,22.49,22.53,98441.0,20.1638,20.2176,20.1549,20.1907,98441.0
2016-06-27 12:15:00,22.54,22.61,22.53,22.58,97997.0,20.1997,20.2624,20.1907,20.2355,97997.0
2016-06-27 12:20:00,22.58,22.62,22.55,22.61,101160.0,20.2355,20.2714,20.2086,20.2624,101160.0
2016-06-27 12:25:00,22.62,22.7,22.61,22.7,148003.0,20.2714,20.3431,20.2624,20.3431,148003.0
2016-06-27 12:30:00,22.7,22.73,22.67,22.73,220810.0,20.3431,20.3699,20.3162,20.3699,220810.0
2016-06-27 12:35:00,22.73,22.75,22.67,22.68,251433.0,20.3699,20.3879,20.3162,20.3251,251433.0
2016-06-27 12:40:00,22.67,22.67,22.62,22.64,205422.0,20.3162,20.3162,20.2714,20.2893,205422.0
2016-06-27 12:45:00,22.64,22.68,22.63,22.68,118193.0,20.2893,20.3251,20.2803,20.3251,118193.0
2016-06-27 12:50:00,22.67,22.71,22.65,22.68,112318.0,20.3162,20.352,20.2983,20.3251,112318.0
2016-06-27 12:55:00,22.68,22.71,22.67,22.69,97991.0,20.3251,20.352,20.3162,20.3341,97991.0
2016-06-27 13:00:00,22.69,22.72,22.66,22.69,116152.0,20.3341,20.361,20.3072,20.3341,116152.0
2016-06-27 13:05:00,22.7,22.7,22.65,22.65,52017.0,20.3431,20.3431,20.2983,20.2983,52017.0
2016-06-27 13:10:00,22.64,22.69,22.63,22.63,88051.0,20.2893,20.3341,20.2803,20.2803,88051.0
2016-06-27 13:15:00,22.63,22.69,22.63,22.67,73309.0,20.2803,20.3341,20.2803,20.3162,73309.0
2016-06-27 13:20:00,22.67,22.72,22.67,22.69,103040.0,20.3162,20.361,20.3162,20.3341,103040.0
2016-06-27 13:25:00,22.69,22.73,22.68,22.71,80345.0,20.3341,20.3699,20.3251,20.352,80345.0
2016-06-27 13:30:00,22.7,22.71,22.63,22.64,68490.0,20.3431,20.352,20.2803,20.2893,68490.0
2016-06-27 13:35:00,22.64,22.67,22.61,22.66,117733.0,20.2893,20.3162,20.2624,20.3072,117733.0
2016-06-27 13:40:00,22.66,22.67,22.6,22.6,102337.0,20.3072,20.3162,20.2534,20.2534,102337.0
2016-06-27 13:45:00,22.6,22.63,22.59,22.61,98100.0,20.2534,20.2803,20.2445,20.2624,98100.0
2016-06-27 13:50:00,22.6,22.63,22.59,22.61,81131.0,20.2534,20.2803,20.2445,20.2624,81131.0
2016-06-27 13:55:00,22.61,22.64,22.58,22.62,139149.0,20.2624,20.2893,20.2355,20.2714,139149.0
2016-06-27 14:00:00,22.62,22.67,22.61,22.65,123797.0,20.2714,20.3162,20.2624,20.2983,123797.0
2016-06-27 14:05:00,22.65,22.65,22.6,22.61,75594.0,20.2983,20.2983,20.2534,20.2624,75594.0
2016-06-27 14:10:00,22.61,22.64,22.57,22.59,105974.0,20.2624,20.2893,20.2266,20.2445,105974.0
2016-06-27 14:15:00,22.58,22.58,22.53,22.55,281972.0,20.2355,20.2355,20.1907,20.2086,281972.0
2016-06-27 14:20:00,22.55,22.58,22.54,22.55,207618.0,20.2086,20.2355,20.1997,20.2086,207618.0
2016-06-27 14:25:00,22.55,22.65,22.55,22.65,123721.0,20.2086,20.2983,20.2086,20.2983,123721.0
2016-06-27 14:30:00,22.65,22.68,22.62,22.62,166653.0,20.2983,20.3251,20.2714,20.2714,166653.0
2016-06-27 14:35:00,22.63,22.69,22.61,22.64,127176.0,20.2803,20.3341,20.2624,20.2893,127176.0
2016-06-27 14:40:00,22.64,22.66,22.61,22.64,91436.0,20.2893,20.3072,20.2624,20.2893,91436.0
2016-06-27 14:45:00,22.65,22.66,22.58,22.6,115142.0,20.2983,20.3072,20.2355,20.2534,115142.0
2016-06-27 14:50:00,22.6,22.62,22.58,22.62,173315.0,20.2534,20.2714,20.2355,20.2714,173315.0
2016-06-27 14:55:00,22.62,22.64,22.6,22.64,151213.0,20.2714,20.2893,20.2534,20.2893,151213.0
2016-06-27 15:00:00,22.64,22.68,22.64,22.68,179098.0,20.2893,20.3251,20.2893,20.3251,179098.0
2016-06-27 15:05:00,22.68,22.7,22.65,22.66,139514.0,20.3251,20.3431,20.2983,20.3072,139514.0
2016-06-27 15:10:00,22.66,22.71,22.66,22.69,123691.0,20.3072,20.352,20.3072,20.3341,123691.0
2016-06-27 15:15:00,22.68,22.69,22.65,22.66,163661.0,20.3251,20.3341,20.2983,20.3072,163661.0
2016-06-27 15:20:00,22.66,22.66,22.6,22.65,240822.0,20.3072,20.3072,20.2534,20.2983,240822.0
2016-06-27 15:25:00,22.65,22.7,22.64,22.69,195294.0,20.2983,20.3431,20.2893,20.3341,195294.0
2016-06-27 15:30:00,22.69,22.71,22.67,22.71,209846.0,20.3341,20.352,20.3162,20.352,209846.0
2016-06-27 15:35:00,22.71,22.77,22.69,22.77,253622.0,20.352,20.4058,20.3341,20.4058,253622.0
2016-06-27 15:40:00,22.77,22.78,22.71,22.73,192100.0,20.4058,20.4148,20.352,20.3699,192100.0
2016-06-27 15:45:00,22.72,22.75,22.72,22.73,238805.0,20.361,20.3879,20.361,20.3699,238805.0
2016-06-27 15:50:00,22.72,22.73,22.68,22.71,314300.0,20.361,20.3699,20.3251,20.352,314300.0
2016-06-27 15:55:00,22.71,22.73,22.68,22.72,610453.0,20.352,20.3699,20.3251,20.361,610453.0
2016-06-28 09:30:00,22.85,23.01,22.82,23.0,432693.0,20.4775,20.6209,20.4506,20.6119,432693.0
2016-06-28 09:35:00,23.0,23.11,22.99,23.01,240555.0,20.6119,20.7105,20.603,20.6209,240555.0
2016-06-28 09:40:00,23.02,23.02,22.9,22.91,265186.0,20.6298,20.6298,20.5223,20.5313,265186.0
2016-06-28 09:45:00,22.9,22.91,22.85,22.91,367635.0,20.5223,20.5313,20.4775,20.5313,367635.0
2016-06-28 09:50:00,22.91,23.0,22.9,22.99,187791.0,20.5313,20.6119,20.5223,20.603,187791.0
2016-06-28 09:55:00,23.0,23.06,22.99,23.03,190297.0,20.6119,20.6657,20.603,20.6388,190297.0
2016-06-28 10:00:00,23.02,23.07,22.99,23.0,321402.0,20.6298,20.6746,20.603,20.6119,321402.0
2016-06-28 10:05:00,23.0,23.01,23.0,23.0,294505.0,20.6119,20.6209,20.6119,20.6119,294505.0
2016-06-28 10:10:00,23.0,23.01,23.0,23.0,122127.0,20.6119,20.6209,20.6119,20.6119,122127.0
2016-06-28 10:15:00,23.0,23.01,23.0,23.0,181610.0,20.6119,20.6209,20.6119,20.6119,181610.0
2016-06-28 10:20:00,23.01,23.01,22.94,22.95,221668.0,20.6209,20.6209,20.5581,20.5671,221668.0
2016-06-28 10:25:00,22.95,22.97,22.92,22.92,121135.0,20.5671,20.585,20.5402,20.5402,121135.0
2016-06-28 10:30:00,22.93,22.96,22.91,22.95,166118.0,20.5492,20.5761,20.5313,20.5671,166118.0
2016-06-28 10:35:00,22.96,22.96,22.88,22.88,212252.0,20.5761,20.5761,20.5044,20.5044,212252.0
2016-06-28 10:40:00,22.88,22.88,22.85,22.86,194091.0,20.5044,20.5044,20.4775,20.4864,194091.0
2016-06-28 10:45:00,22.85,22.86,22.81,22.85,286480.0,20.4775,20.4864,20.4416,20.4775,286480.0
2016-06-28 10:50:00,22.85,22.94,22.84,22.91,93355.0,20.4775,20.5581,20.4685,20.5313,93355.0
2016-06-28 10:55:00,22.92,22.94,22.9,22.92,60672.0,20.5402,20.5581,20.5223,20.5402,60672.0
2016-06-28 11:00:00,22.92,22.97,22.91,22.95,184430.0,20.5402,20.585,20.5313,20.5671,184430.0
2016-06-28 11:05:00,22.94,22.95,22.88,22.88,169710.0,20.5581,20.5671,20.5044,20.5044,169710.0
2016-06-28 11:10:00,22.89,22.91,22.88,22.88,135994.0,20.5133,20.5313,20.5044,20.5044,135994.0
2016-06-28 11:15:00,22.89,22.89,22.86,22.88,105300.0,20.5133,20.5133,20.4864,20.5044,105300.0
2016-06-28 11:20:00,22.88,22.89,22.84,22.85,205584.0,20.5044,20.5133,20.4685,20.4775,205584.0
2016-06-28 11:25:00,22.84,22.86,22.81,22.85,382182.0,20.4685,20.4864,20.4416,20.4775,382182.0
2016-06-28 11:30:00,22.85,22.88,22.84,22.86,120255.0,20.4775,20.5044,20.4685,20.4864,120255.0
2016-06-28 11:35:00,22.86,22.88,22.84,22.87,92986.0,20.4864,20.5044,20.4685,20.4954,92986.0
2016-06-28 11:40:00,22.87,22.9,22.85,22.86,98414.0,20.4954,20.5223,20.4775,20.4864,98414.0
2016-06-28 11:45:00,22.86,22.92,22.86,22.9,61611.0,20.4864,20.5402,20.4864,20.5223,61611.0
2016-06-28 11:50:00,22.91,22.92,22.89,22.92,98881.0,20.5313,20.5402,20.5133,20.5402,98881.0
2016-06-28 11:55:00,22.92,22.96,22.9,22.93,129668.0,20.5402,20.5761,20.5223,20.5492,129668.0
2016-06-28 12:00:00,22.93,22.94,22.91,22.91,162375.0,20.5492,20.5581,20.5313,20.5313,162375.0
2016-06-28 12:05:00,22.91,22.92,22.9,22.91,98993.0,20.5313,20.5402,20.5223,20.5313,98993.0
2016-06-28 12:10:00,22.91,22.93,22.88,22.88,83054.0,20.5313,20.5492,20.5044,20.5044,83054.0
2016-06-28 12:15:00,22.88,22.89,22.86,22.86,80500.0,20.5044,20.5133,20.4864,20.4864,80500.0
2016-06-28 12:20:00,22.87,22.88,22.85,22.85,60044.0,20.4954,20.5044,20.4775,20.4775,60044.0
2016-06-28 12:25:00,22.85,22.86,22.82,22.83,92129.0,20.4775,20.4864,20.4506,20.4596,92129.0
2016-06-28 12:30:00,22.83,22.85,22.82,22.84,76160.0,20.4596,20.4775,20.4506,20.4685,76160.0
2016-06-28 12:35:00,22.84,22.86,22.82,22.86,87476.0,20.4685,20.4864,20.4506,20.4864,87476.0
2016-06-28 12:40:00,22.86,22.89,22.85,22.87,63640.0,20.4864,20.5133,20.4775,20.4954,63640.0
2016-06-28 12:45:00,22.86,22.87,22.83,22.84,59490.0,20.4864,20.4954,20.4596,20.4685,59490.0
2016-06-28 12:50:00,22.85,22.88,22.84,22.86,39903.0,20.4775,20.5044,20.4685,20.4864,39903.0
2016-06-28 12:55:00,22.87,22.87,22.84,22.86,40770.0,20.4954,20.4954,20.4685,20.4864,40770.0
2016-06-28 13:00:00,22.86,22.86,22.81,22.83,70204.0,20.4864,20.4864,20.4416,20.4596,70204.0
2016-06-28 13:05:00,22.84,22.85,22.81,22.82,69055.0,20.4685,20.4775,20.4416,20.4506,69055.0
2016-06-28 13:10:00,22.82,22.87,22.82,22.87,65676.0,20.4506,20.4954,20.4506,20.4954,65676.0
2016-06-28 13:15:00,22.86,22.88,22.84,22.87,117563.0,20.4864,20.5044,20.4685,20.4954,117563.0
2016-06-28 13:20:00,22.86,22.89,22.84,22.85,94126.0,20.4864,20.5133,20.4685,20.4775,94126.0
2016-06-28 13:25:00,22.84,22.88,22.83,22.84,54142.0,20.4685,20.5044,20.4596,20.4685,54142.0
2016-06-28 13:30:00,22.85,22.86,22.83,22.84,84533.0,20.4775,20.4864,20.4596,20.4685,84533.0
2016-06-28 13:35:00,22.84,22.88,22.83,22.87,44381.0,20.4685,20.5044,20.4596,20.4954,44381.0
2016-06-28 13:40:00,22.87,22.89,22.86,22.87,48479.0,20.4954,20.5133,20.4864,20.4954,48479.0
2016-06-28 13:45:00,22.86,22.86,22.83,22.85,66640.0,20.4864,20.4864,20.4596,20.4775,66640.0
2016-06-28 13:50:00,22.85,22.87,22.83,22.86,80915.0,20.4775,20.4954,20.4596,20.4864,80915.0
2016-06-28 13:55:00,22.86,22.86,22.83,22.83,37956.0,20.4864,20.4864,20.4596,20.4596,37956.0
2016-06-28 14:00:00,22.83,22.86,22.8,22.81,81316.0,20.4596,20.4864,20.4327,20.4416,81316.0
2016-06-28 14:05:00,22.8,22.83,22.79,22.8,77584.0,20.4327,20.4596,20.4237,20.4327,77584.0
2016-06-28 14:10:00,22.8,22.83,22.79,22.82,109122.0,20.4327,20.4596,20.4237,20.4506,109122.0
2016-06-28 14:15:00,22.83,22.83,22.78,22.8,144639.0,20.4596,20.4596,20.4148,20.4327,144639.0
2016-06-28 14:20:00,22.8,22.81,22.77,22.79,162093.0,20.4327,20.4416,20.4058,20.4237,162093.0
2016-06-28 14:25:00,22.79,22.81,22.78,22.8,111987.0,20.4237,20.4416,20.4148,20.4327,111987.0
2016-06-28 14:30:00,22.8,22.83,22.79,22.83,178306.0,20.4327,20.4596,20.4237,20.4596,178306.0
2016-06-28 14:35:00,22.83,22.9,22.82,22.88,123243.0,20.4596,20.5223,20.4506,20.5044,123243.0
2016-06-28 14:40:00,22.88,22.91,22.88,22.9,142371.0,20.5044,20.5313,20.5044,20.5223,142371.0
2016-06-28 14:45:00,22.89,22.92,22.89,22.92,70283.0,20.5133,20.5402,20.5133,20.5402,70283.0
2016-06-28 14:50:00,22.91,22.95,22.91,22.93,129130.0,20.5313,20.5671,20.5313,20.5492,129130.0
2016-06-28 14:55:00,22.93,22.96,22.92,22.93,181683.0,20.5492,20.5761,20.5402,20.5492,181683.0
2016-06-28 15:00:00,22.92,22.95,22.92,22.92,109674.0,20.5402,20.5671,20.5402,20.5402,109674.0
2016-06-28 15:05:00,22.92,22.97,22.92,22.96,85498.0,20.5402,20.585,20.5402,20.5761,85498.0
2016-06-28 15:10:00,22.96,23.01,22.96,23.0,100826.0,20.5761,20.6209,20.5761,20.6119,100826.0
2016-06-28 15:15:00,22.99,23.0,22.96,22.96,85921.0,20.603,20.6119,20.5761,20.5761,85921.0
2016-06-28 15:20:00,22.96,22.96,22.92,22.92,79959.0,20.5761,20.5761,20.5402,20.5402,79959.0
2016-06-28 15:25:00,22.92,22.95,22.89,22.95,101146.0,20.5402,20.5671,20.5133,20.5671,101146.0
2016-06-28 15:30:00,22.95,22.98,22.94,22.96,162495.0,20.5671,20.594,20.5581,20.5761,162495.0
2016-06-28 15:35:00,22.96,23.0,22.94,22.99,133478.0,20.5761,20.6119,20.5581,20.603,133478.0
2016-06-28 15:40:00,22.99,23.01,22.97,22.99,220737.0,20.603,20.6209,20.585,20.603,220737.0
2016-06-28 15:45:00,22.98,23.01,22.98,22.99,138281.0,20.594,20.6209,20.594,20.603,138281.0
2016-06-28 15:50:00,23.0,23.0,22.97,22.97,97453.0,20.6119,20.6119,20.585,20.585,97453.0
2016-06-28 15:55:00,22.98,23.0,22.97,22.99,428293.0,20.594,20.6119,20.585,20.603,428293.0
2016-06-29 09:30:00,23.18,23.26,23.1,23.14,283271.0,20.7732,20.8449,20.7015,20.7374,283271.0
2016-06-29 09:35:00,23.13,23.15,23.07,23.13,172075.0,20.7284,20.7463,20.6746,20.7284,172075.0
2016-06-29 09:40:00,23.12,23.13,23.1,23.11,114124.0,20.7195,20.7284,20.7015,20.7105,114124.0
2016-06-29 09:45:00,23.12,23.19,23.1,23.19,192876.0,20.7195,20.7822,20.7015,20.7822,192876.0
2016-06-29 09:50:00,23.2,23.2,23.16,23.17,84864.0,20.7911,20.7911,20.7553,20.7643,84864.0
2016-06-29 09:55:00,23.18,23.18,23.15,23.17,100866.0,20.7732,20.7732,20.7463,20.7643,100866.0
2016-06-29 10:00:00,23.16,23.24,23.14,23.2,112115.0,20.7553,20.827,20.7374,20.7911,112115.0
2016-06-29 10:05:00,23.2,23.21,23.15,23.17,62654.0,20.7911,20.8001,20.7463,20.7643,62654.0
2016-06-29 10:10:00,23.18,23.24,23.17,23.21,68233.0,20.7732,20.827,20.7643,20.8001,68233.0
2016-06-29 10:15:00,23.21,23.23,23.2,23.22,58531.0,20.8001,20.818,20.7911,20.8091,58531.0
2016-06-29 10:20:00,23.23,23.23,23.2,23.21,99967.0,20.818,20.818,20.7911,20.8001,99967.0
2016-06-29 10:25:00,23.22,23.25,23.2,23.21,62744.0,20.8091,20.836,20.7911,20.8001,62744.0
2016-06-29 10:30:00,23.21,23.27,23.19,23.23,117158.0,20.8001,20.8539,20.7822,20.818,117158.0
2016-06-29 10:35:00,23.23,23.24,23.2,23.2,71125.0,20.818,20.827,20.7911,20.7911,71125.0
2016-06-29 10:40:00,23.2,23.23,23.17,23.18,92238.0,20.7911,20.818,20.7643,20.7732,92238.0
2016-06-29 10:45:00,23.17,23.23,23.17,23.23,145305.0,20.7643,20.818,20.7643,20.818,145305.0
2016-06-29 10:50:00,23.23,23.25,23.21,23.22,114468.0,20.818,20.836,20.8001,20.8091,114468.0
2016-06-29 10:55:00,23.21,23.23,23.21,23.22,85030.0,20.8001,20.818,20.8001,20.8091,85030.0
2016-06-29 11:00:00,23.22,23.29,23.21,23.28,220424.0,20.8091,20.8718,20.8001,20.8628,220424.0
2016-06-29 11:05:00,23.28,23.29,23.25,23.26,116941.0,20.8628,20.8718,20.836,20.8449,116941.0
2016-06-29 11:10:00,23.26,23.29,23.25,23.28,55007.0,20.8449,20.8718,20.836,20.8628,55007.0
2016-06-29 11:15:00,23.28,23.31,23.27,23.28,167814.0,20.8628,20.8897,20.8539,20.8628,167814.0
2016-06-29 11:20:00,23.28,23.3,23.27,23.3,81263.0,20.8628,20.8808,20.8539,20.8808,81263.0
2016-06-29 11:25:00,23.3,23.34,23.29,23.33,138062.0,20.8808,20.9166,20.8718,20.9076,138062.0
2016-06-29 11:30:00,23.33,23.35,23.32,23.35,71677.0,20.9076,20.9256,20.8987,20.9256,71677.0
2016-06-29 11:35:00,23.35,23.35,23.31,23.32,68032.0,20.9256,20.9256,20.8897,20.8987,68032.0
2016-06-29 11:40:00,23.32,23.36,23.31,23.35,148887.0,20.8987,20.9345,20.8897,20.9256,148887.0
2016-06-29 11:45:00,23.34,23.35,23.31,23.33,105167.0,20.9166,20.9256,20.8897,20.9076,105167.0
2016-06-29 11:50:00,23.33,23.38,23.33,23.36,208636.0,20.9076,20.9525,20.9076,20.9345,208636.0
2016-06-29 11:55:00,23.36,23.36,23.32,23.33,68732.0,20.9345,20.9345,20.8987,20.9076,68732.0
2016-06-29 12:00:00,23.32,23.33,23.29,23.3,96101.0,20.8987,20.9076,20.8718,20.8808,96101.0
2016-06-29 12:05:00,23.29,23.3,23.26,23.29,160907.0,20.8718,20.8808,20.8449,20.8718,160907.0
2016-06-29 12:10:00,23.29,23.31,23.28,23.3,64254.0,20.8718,20.8897,20.8628,20.8808,64254.0
2016-06-29 12:15:00,23.3,23.31,23.29,23.31,63146.0,20.8808,20.8897,20.8718,20.8897,63146.0
2016-06-29 12:20:00,23.3,23.34,23.3,23.32,65565.0,20.8808,20.9166,20.8808,20.8987,65565.0
2016-06-29 12:25:00,23.32,23.33,23.31,23.31,43789.0,20.8987,20.9076,20.8897,20.8897,43789.0
2016-06-29 12:30:00,23.31,23.34,23.3,23.32,147753.0,20.8897,20.9166,20.8808,20.8987,147753.0
2016-06-29 12:35:00,23.33,23.35,23.32,23.35,47615.0,20.9076,20.9256,20.8987,20.9256,47615.0
2016-06-29 12:40:00,23.35,23.35,23.31,23.32,51141.0,20.9256,20.9256,20.8897,20.8987,51141.0
2016-06-29 12:45:00,23.32,23.33,23.28,23.28,82334.0,20.8987,20.9076,20.8628,20.8628,82334.0
2016-06-29 12:50:00,23.29,23.29,23.25,23.27,104219.0,20.8718,20.8718,20.836,20.8539,104219.0
2016-06-29 12:55:00,23.27,23.27,23.22,23.25,213688.0,20.8539,20.8539,20.8091,20.836,213688.0
2016-06-29 13:00:00,23.24,23.25,23.24,23.24,15265.0,20.827,20.836,20.827,20.827,15265.0
2016-06-29 13:05:00,23.25,23.25,23.21,23.21,40196.0,20.836,20.836,20.8001,20.8001,40196.0
2016-06-29 13:10:00,23.21,23.23,23.18,23.19,154771.0,20.8001,20.818,20.7732,20.7822,154771.0
2016-06-29 13:15:00,23.2,23.21,23.18,23.2,126476.0,20.7911,20.8001,20.7732,20.7911,126476.0
2016-06-29 13:20:00,23.2,23.24,23.19,23.23,60215.0,20.7911,20.827,20.7822,20.818,60215.0
2016-06-29 13:25:00,23.23,23.24,23.21,23.21,117142.0,20.818,20.827,20.8001,20.8001,117142.0
2016-06-29 13:30:00,23.21,23.23,23.21,23.21,49253.0,20.8001,20.818,20.8001,20.8001,49253.0
2016-06-29 13:35:00,23.21,23.23,23.21,23.23,45125.0,20.8001,20.818,20.8001,20.818,45125.0
2016-06-29 13:40:00,23.23,23.25,23.22,23.24,34573.0,20.818,20.836,20.8091,20.827,34573.0
2016-06-29 13:45:00,23.25,23.26,23.23,23.23,49341.0,20.836,20.8449,20.818,20.818,49341.0
2016-06-29 13:50:00,23.23,23.24,23.22,23.23,41558.0,20.818,20.827,20.8091,20.818,41558.0
2016-06-29 13:55:00,23.24,23.26,23.23,23.26,61916.0,20.827,20.8449,20.818,20.8449,61916.0
2016-06-29 14:00:00,23.25,23.3,23.24,23.3,34024.0,20.836,20.8808,20.827,20.8808,34024.0
2016-06-29 14:05:00,23.29,23.32,23.28,23.31,82361.0,20.8718,20.8987,20.8628,20.8897,82361.0
2016-06-29 14:10:00,23.3,23.32,23.29,23.3,40744.0,20.8808,20.8987,20.8718,20.8808,40744.0
2016-06-29 14:15:00,23.3,23.31,23.27,23.27,33709.0,20.8808,20.8897,20.8539,20.8539,33709.0
2016-06-29 14:20:00,23.28,23.32,23.27,23.3,54488.0,20.8628,20.8987,20.8539,20.8808,54488.0
2016-06-29 14:25:00,23.31,23.33,23.3,23.3,39609.0,20.8897,20.9076,20.8808,20.8808,39609.0
2016-06-29 14:30:00,23.3,23.31,23.28,23.28,58557.0,20.8808,20.8897,20.8628,20.8628,58557.0
2016-06-29 14:35:00,23.28,23.3,23.28,23.3,56412.0,20.8628,20.8808,20.8628,20.8808,56412.0
2016-06-29 14:40:00,23.3,23.31,23.29,23.29,37180.0,20.8808,20.8897,20.8718,20.8718,37180.0
2016-06-29 14:45:00,23.3,23.31,23.28,23.29,65223.0,20.8808,20.8897,20.8628,20.8718,65223.0
2016-06-29 14:50:00,23.29,23.3,23.28,23.3,42806.0,20.8718,20.8808,20.8628,20.8808,42806.0
2016-06-29 14:55:00,23.3,23.33,23.29,23.33,61409.0,20.8808,20.9076,20.8718,20.9076,61409.0
2016-06-29 15:00:00,23.33,23.34,23.32,23.33,50150.0,20.9076,20.9166,20.8987,20.9076,50150.0
2016-06-29 15:05:00,23.33,23.33,23.31,23.32,48242.0,20.9076,20.9076,20.8897,20.8987,48242.0
2016-06-29 15:10:00,23.32,23.34,23.31,23.31,56898.0,20.8987,20.9166,20.8897,20.8897,56898.0
2016-06-29 15:15:00,23.31,23.32,23.3,23.3,60181.0,20.8897,20.8987,20.8808,20.8808,60181.0
2016-06-29 15:20:00,23.3,23.33,23.3,23.3,106587.0,20.8808,20.9076,20.8808,20.8808,106587.0
2016-06-29 15:25:00,23.3,23.32,23.3,23.32,67614.0,20.8808,20.8987,20.8808,20.8987,67614.0
2016-06-29 15:30:00,23.32,23.33,23.3,23.33,109705.0,20.8987,20.9076,20.8808,20.9076,109705.0
2016-06-29 15:35:00,23.33,23.34,23.32,23.32,55697.0,20.9076,20.9166,20.8987,20.8987,55697.0
2016-06-29 15:40:00,23.33,23.33,23.29,23.29,86981.0,20.9076,20.9076,20.8718,20.8718,86981.0
2016-06-29 15:45:00,23.3,23.33,23.29,23.32,99715.0,20.8808,20.9076,20.8718,20.8987,99715.0
2016-06-29 15:50:00,23.32,23.33,23.3,23.31,276131.0,20.8987,20.9076,20.8808,20.8897,276131.0
2016-06-29 15:55:00,23.31,23.33,23.3,23.3,449290.0,20.8897,20.9076,20.8808,20.8808,449290.0
2016-06-30 09:30:00,23.36,23.46,23.35,23.44,213543.0,20.9345,21.0242,20.9256,21.0062,213543.0
2016-06-30 09:35:00,23.45,23.47,23.38,23.45,95377.0,21.0152,21.0331,20.9525,21.0152,95377.0
2016-06-30 09:40:00,23.44,23.44,23.34,23.38,57316.0,21.0062,21.0062,20.9166,20.9525,57316.0
2016-06-30 09:45:00,23.37,23.41,23.34,23.39,49468.0,20.9435,20.9793,20.9166,20.9614,49468.0
2016-06-30 09:50:00,23.39,23.4,23.3,23.33,53409.0,20.9614,20.9704,20.8808,20.9076,53409.0
2016-06-30 09:55:00,23.33,23.34,23.3,23.33,33104.0,20.9076,20.9166,20.8808,20.9076,33104.0
2016-06-30 10:00:00,23.33,23.36,23.31,23.32,34723.0,20.9076,20.9345,20.8897,20.8987,34723.0
2016-06-30 10:05:00,23.31,23.31,23.28,23.29,38905.0,20.8897,20.8897,20.8628,20.8718,38905.0
2016-06-30 10:10:00,23.29,23.35,23.29,23.35,52550.0,20.8718,20.9256,20.8718,20.9256,52550.0
2016-06-30 10:15:00,23.36,23.36,23.3,23.3,25096.0,20.9345,20.9345,20.8808,20.8808,25096.0
2016-06-30 10:20:00,23.31,23.36,23.3,23.32,54399.0,20.8897,20.9345,20.8808,20.8987,54399.0
2016-06-30 10:25:00,23.32,23.32,23.25,23.27,39182.0,20.8987,20.8987,20.836,20.8539,39182.0
2016-06-30 10:30:00,23.27,23.3,23.25,23.29,55031.0,20.8539,20.8808,20.836,20.8718,55031.0
2016-06-30 10:35:00,23.29,23.31,23.28,23.29,35294.0,20.8718,20.8897,20.8628,20.8718,35294.0
2016-06-30 10:40:00,23.29,23.3,23.27,23.29,31474.0,20.8718,20.8808,20.8539,20.8718,31474.0
2016-06-30 10:45:00,23.29,23.32,23.28,23.3,25106.0,20.8718,20.8987,20.8628,20.8808,25106.0
2016-06-30 10:50:00,23.3,23.36,23.3,23.33,46065.0,20.8808,20.9345,20.8808,20.9076,46065.0
2016-06-30 10:55:00,23.33,23.38,23.33,23.38,48973.0,20.9076,20.9525,20.9076,20.9525,48973.0
2016-06-30 11:00:00,23.38,23.4,23.36,23.39,47268.0,20.9525,20.9704,20.9345,20.9614,47268.0
2016-06-30 11:05:00,23.39,23.42,23.38,23.42,49417.0,20.9614,20.9883,20.9525,20.9883,49417.0
2016-06-30 11:10:00,23.42,23.44,23.4,23.44,54048.0,20.9883,21.0062,20.9704,21.0062,54048.0
2016-06-30 11:15:00,23.43,23.44,23.38,23.39,60648.0,20.9973,21.0062,20.9525,20.9614,60648.0
2016-06-30 11:20:00,23.38,23.39,23.32,23.33,139387.0,20.9525,20.9614,20.8987,20.9076,139387.0
2016-06-30 11:25:00,23.33,23.37,23.32,23.35,178194.0,20.9076,20.9435,20.8987,20.9256,178194.0
2016-06-30 11:30:00,23.35,23.39,23.33,23.38,99967.0,20.9256,20.9614,20.9076,20.9525,99967.0
2016-06-30 11:35:00,23.38,23.39,23.35,23.36,48399.0,20.9525,20.9614,20.9256,20.9345,48399.0
2016-06-30 11:40:00,23.36,23.37,23.33,23.33,49763.0,20.9345,20.9435,20.9076,20.9076,49763.0
2016-06-30 11:45:00,23.33,23.34,23.32,23.32,33639.0,20.9076,20.9166,20.8987,20.8987,33639.0
2016-06-30 11:50:00,23.33,23.33,23.29,23.3,109397.0,20.9076,20.9076,20.8718,20.8808,109397.0
2016-06-30 11:55:00,23.3,23.35,23.28,23.35,76983.0,20.8808,20.9256,20.8628,20.9256,76983.0
2016-06-30 12:00:00,23.35,23.36,23.33,23.35,59704.0,20.9256,20.9345,20.9076,20.9256,59704.0
2016-06-30 12:05:00,23.34,23.35,23.31,23.32,50131.0,20.9166,20.9256,20.8897,20.8987,50131.0
2016-06-30 12:10:00,23.32,23.35,23.3,23.3,183765.0,20.8987,20.9256,20.8808,20.8808,183765.0
2016-06-30 12:15:00,23.3,23.35,23.3,23.34,78656.0,20.8808,20.9256,20.8808,20.9166,78656.0
2016-06-30 12:20:00,23.33,23.36,23.32,23.36,46074.0,20.9076,20.9345,20.8987,20.9345,46074.0
2016-06-30 12:25:00,23.37,23.4,23.36,23.38,104372.0,20.9435,20.9704,20.9345,20.9525,104372.0
2016-06-30 12:30:00,23.38,23.41,23.37,23.39,73220.0,20.9525,20.9793,20.9435,20.9614,73220.0
2016-06-30 12:35:00,23.39,23.42,23.38,23.39,170691.0,20.9614,20.9883,20.9525,20.9614,170691.0
2016-06-30 12:40:00,23.4,23.41,23.37,23.38,69000.0,20.9704,20.9793,20.9435,20.9525,69000.0
2016-06-30 12:45:00,23.38,23.4,23.37,23.39,47260.0,20.9525,20.9704,20.9435,20.9614,47260.0
2016-06-30 12:50:00,23.4,23.41,23.36,23.37,123653.0,20.9704,20.9793,20.9345,20.9435,123653.0
2016-06-30 12:55:00,23.37,23.39,23.36,23.38,23353.0,20.9435,20.9614,20.9345,20.9525,23353.0
2016-06-30 13:00:00,23.38,23.38,23.36,23.38,68776.0,20.9525,20.9525,20.9345,20.9525,68776.0
2016-06-30 13:05:00,23.38,23.4,23.37,23.37,36742.0,20.9525,20.9704,20.9435,20.9435,36742.0
2016-06-30 13:10:00,23.38,23.38,23.35,23.36,38099.0,20.9525,20.9525,20.9256,20.9345,38099.0
2016-06-30 13:15:00,23.36,23.37,23.36,23.37,20567.0,20.9345,20.9435,20.9345,20.9435,20567.0
2016-06-30 13:20:00,23.37,23.38,23.36,23.36,36481.0,20.9435,20.9525,20.9345,20.9345,36481.0
2016-06-30 13:25:00,23.36,23.37,23.34,23.37,38901.0,20.9345,20.9435,20.9166,20.9435,38901.0
2016-06-30 13:30:00,23.37,23.38,23.35,23.36,63840.0,20.9435,20.9525,20.9256,20.9345,63840.0
2016-06-30 13:35:00,23.36,23.38,23.35,23.36,44975.0,20.9345,20.9525,20.9256,20.9345,44975.0
2016-06-30 13:40:00,23.36,23.38,23.34,23.37,36128.0,20.9345,20.9525,20.9166,20.9435,36128.0
2016-06-30 13:45:00,23.36,23.37,23.34,23.36,94730.0,20.9345,20.9435,20.9166,20.9345,94730.0
2016-06-30 13:50:00,23.36,23.4,23.35,23.37,85064.0,20.9345,20.9704,20.9256,20.9435,85064.0
2016-06-30 13:55:00,23.37,23.4,23.35,23.39,78160.0,20.9435,20.9704,20.9256,20.9614,78160.0
2016-06-30 14:00:00,23.38,23.4,23.38,23.39,87364.0,20.9525,20.9704,20.9525,20.9614,87364.0
2016-06-30 14:05:00,23.4,23.4,23.38,23.39,152640.0,20.9704,20.9704,20.9525,20.9614,152640.0
2016-06-30 14:10:00,23.39,23.4,23.36,23.37,95980.0,20.9614,20.9704,20.9345,20.9435,95980.0
2016-06-30 14:15:00,23.37,23.4,23.36,23.39,109611.0,20.9435,20.9704,20.9345,20.9614,109611.0
2016-06-30 14:20:00,23.39,23.4,23.36,23.39,85535.0,20.9614,20.9704,20.9345,20.9614,85535.0
2016-06-30 14:25:00,23.38,23.39,23.36,23.36,34795.0,20.9525,20.9614,20.9345,20.9345,34795.0
2016-06-30 14:30:00,23.37,23.39,23.36,23.37,53082.0,20.9435,20.9614,20.9345,20.9435,53082.0
2016-06-30 14:35:00,23.37,23.38,23.35,23.38,235676.0,20.9435,20.9525,20.9256,20.9525,235676.0
2016-06-30 14:40:00,23.38,23.4,23.37,23.39,42230.0,20.9525,20.9704,20.9435,20.9614,42230.0
2016-06-30 14:45:00,23.4,23.4,23.38,23.39,58554.0,20.9704,20.9704,20.9525,20.9614,58554.0
2016-06-30 14:50:00,23.39,23.42,23.38,23.42,42779.0,20.9614,20.9883,20.9525,20.9883,42779.0
2016-06-30 14:55:00,23.41,23.42,23.39,23.41,98315.0,20.9793,20.9883,20.9614,20.9793,98315.0
2016-06-30 15:00:00,23.41,23.42,23.38,23.39,231714.0,20.9793,20.9883,20.9525,20.9614,231714.0
2016-06-30 15:05:00,23.39,23.4,23.36,23.38,137730.0,20.9614,20.9704,20.9345,20.9525,137730.0
2016-06-30 15:10:00,23.37,23.38,23.35,23.38,78769.0,20.9435,20.9525,20.9256,20.9525,78769.0
2016-06-30 15:15:00,23.38,23.38,23.3,23.32,176195.0,20.9525,20.9525,20.8808,20.8987,176195.0
2016-06-30 15:20:00,23.32,23.35,23.31,23.34,202831.0,20.8987,20.9256,20.8897,20.9166,202831.0
2016-06-30 15:25:00,23.34,23.41,23.34,23.4,195461.0,20.9166,20.9793,20.9166,20.9704,195461.0
2016-06-30 15:30:00,23.4,23.41,23.37,23.39,215615.0,20.9704,20.9793,20.9435,20.9614,215615.0
2016-06-30 15:35:00,23.39,23.42,23.38,23.41,114707.0,20.9614,20.9883,20.9525,20.9793,114707.0
2016-06-30 15:40:00,23.4,23.41,23.37,23.37,83291.0,20.9704,20.9793,20.9435,20.9435,83291.0
2016-06-30 15:45:00,23.37,23.39,23.36,23.37,117377.0,20.9435,20.9614,20.9345,20.9435,117377.0
2016-06-30 15:50:00,23.37,23.4,23.36,23.4,183086.0,20.9435,20.9704,20.9345,20.9704,183086.0
2016-06-30 15:55:00,23.4,23.43,23.39,23.41,729766.0,20.9704,20.9973,20.9614,20.9793,729766.0
2016-07-01 09:30:00,23.43,23.58,23.41,23.58,293447.0,20.9973,21.1317,20.9793,21.1317,293447.0
2016-07-01 09:35:00,23.58,23.71,23.58,23.71,384357.0,21.1317,21.2482,21.1317,21.2482,384357.0
2016-07-01 09:40:00,23.71,23.74,23.69,23.73,301082.0,21.2482,21.2751,21.2303,21.2661,301082.0
2016-07-01 09:45:00,23.73,23.74,23.66,23.67,272015.0,21.2661,21.2751,21.2034,21.2123,272015.0
2016-07-01 09:50:00,23.67,23.78,23.66,23.77,127023.0,21.2123,21.3109,21.2034,21.302,127023.0
2016-07-01 09:55:00,23.77,23.78,23.74,23.76,166999.0,21.302,21.3109,21.2751,21.293,166999.0
2016-07-01 10:00:00,23.76,23.81,23.76,23.79,227846.0,21.293,21.3378,21.293,21.3199,227846.0
2016-07-01 10:05:00,23.79,23.8,23.76,23.78,107204.0,21.3199,21.3288,21.293,21.3109,107204.0
2016-07-01 10:10:00,23.78,23.81,23.77,23.8,54398.0,21.3109,21.3378,21.302,21.3288,54398.0
2016-07-01 10:15:00,23.8,23.84,23.8,23.84,111065.0,21.3288,21.3647,21.3288,21.3647,111065.0
2016-07-01 10:20:00,23.83,23.87,23.83,23.87,64463.0,21.3557,21.3916,21.3557,21.3916,64463.0
2016-07-01 10:25:00,23.87,23.89,23.86,23.88,112941.0,21.3916,21.4095,21.3826,21.4005,112941.0
2016-07-01 10:30:00,23.87,23.88,23.84,23.84,134075.0,21.3916,21.4005,21.3647,21.3647,134075.0
2016-07-01 10:35:00,23.84,23.87,23.84,23.87,146072.0,21.3647,21.3916,21.3647,21.3916,146072.0
2016-07-01 10:40:00,23.87,23.91,23.86,23.91,117020.0,21.3916,21.4274,21.3826,21.4274,117020.0
2016-07-01 10:45:00,23.91,23.94,23.9,23.94,106866.0,21.4274,21.4543,21.4185,21.4543,106866.0
2016-07-01 10:50:00,23.94,23.94,23.93,23.94,58039.0,21.4543,21.4543,21.4454,21.4543,58039.0
2016-07-01 10:55:00,23.93,23.95,23.93,23.95,66808.0,21.4454,21.4633,21.4454,21.4633,66808.0
2016-07-01 11:00:00,23.94,23.95,23.9,23.9,163145.0,21.4543,21.4633,21.4185,21.4185,163145.0
2016-07-01 11:05:00,23.9,23.94,23.9,23.94,112544.0,21.4185,21.4543,21.4185,21.4543,112544.0
2016-07-01 11:10:00,23.94,23.94,23.88,23.89,73354.0,21.4543,21.4543,21.4005,21.4095,73354.0
2016-07-01 11:15:00,23.89,23.89,23.85,23.85,40442.0,21.4095,21.4095,21.3737,21.3737,40442.0
2016-07-01 11:20:00,23.86,23.88,23.83,23.83,81114.0,21.3826,21.4005,21.3557,21.3557,81114.0
2016-07-01 11:25:00,23.84,23.84,23.82,23.83,75349.0,21.3647,21.3647,21.3468,21.3557,75349.0
2016-07-01 11:30:00,23.83,23.85,23.82,23.85,172308.0,21.3557,21.3737,21.3468,21.3737,172308.0
2016-07-01 11:35:00,23.85,23.85,23.81,23.81,96692.0,21.3737,21.3737,21.3378,21.3378,96692.0
2016-07-01 11:40:00,23.82,23.82,23.8,23.81,59524.0,21.3468,21.3468,21.3288,21.3378,59524.0
2016-07-01 11:45:00,23.81,23.83,23.8,23.83,58651.0,21.3378,21.3557,21.3288,21.3557,58651.0
2016-07-01 11:50:00,23.83,23.84,23.82,23.84,58206.0,21.3557,21.3647,21.3468,21.3647,58206.0
2016-07-01 11:55:00,23.84,23.86,23.83,23.84,140118.0,21.3647,21.3826,21.3557,21.3647,140118.0
2016-07-01 12:00:00,23.85,23.86,23.84,23.84,157285.0,21.3737,21.3826,21.3647,21.3647,157285.0
2016-07-01 12:05:00,23.85,23.89,23.84,23.87,69266.0,21.3737,21.4095,21.3647,21.3916,69266.0
2016-07-01 12:10:00,23.87,23.89,23.87,23.89,38623.0,21.3916,21.4095,21.3916,21.4095,38623.0
2016-07-01 12:15:00,23.89,23.9,23.88,23.88,29242.0,21.4095,21.4185,21.4005,21.4005,29242.0
2016-07-01 12:20:00,23.88,23.89,23.85,23.85,41624.0,21.4005,21.4095,21.3737,21.3737,41624.0
2016-07-01 12:25:00,23.85,23.86,23.83,23.83,129393.0,21.3737,21.3826,21.3557,21.3557,129393.0
2016-07-01 12:30:00,23.83,23.83,23.81,23.82,49897.0,21.3557,21.3557,21.3378,21.3468,49897.0
2016-07-01 12:35:00,23.81,23.82,23.78,23.78,125753.0,21.3378,21.3468,21.3109,21.3109,125753.0
2016-07-01 12:40:00,23.78,23.81,23.78,23.79,112742.0,21.3109,21.3378,21.3109,21.3199,112742.0
2016-07-01 12:45:00,23.79,23.8,23.79,23.79,36325.0,21.3199,21.3288,21.3199,21.3199,36325.0
2016-07-01 12:50:00,23.79,23.8,23.75,23.75,117321.0,21.3199,21.3288,21.284,21.284,117321.0
2016-07-01 12:55:00,23.75,23.78,23.73,23.78,49197.0,21.284,21.3109,21.2661,21.3109,49197.0
2016-07-01 13:00:00,23.77,23.8,23.77,23.79,70560.0,21.302,21.3288,21.302,21.3199,70560.0
2016-07-01 13:05:00,23.79,23.8,23.77,23.77,49509.0,21.3199,21.3288,21.302,21.302,49509.0
2016-07-01 13:10:00,23.77,23.79,23.77,23.79,48930.0,21.302,21.3199,21.302,21.3199,48930.0
2016-07-01 13:15:00,23.79,23.79,23.76,23.76,66742.0,21.3199,21.3199,21.293,21.293,66742.0
2016-07-01 13:20:00,23.76,23.79,23.76,23.76,40387.0,21.293,21.3199,21.293,21.293,40387.0
2016-07-01 13:25:00,23.77,23.77,23.71,23.71,39752.0,21.302,21.302,21.2482,21.2482,39752.0
2016-07-01 13:30:00,23.71,23.74,23.71,23.74,123389.0,21.2482,21.2751,21.2482,21.2751,123389.0
2016-07-01 13:35:00,23.74,23.75,23.73,23.74,47908.0,21.2751,21.284,21.2661,21.2751,47908.0
2016-07-01 13:40:00,23.74,23.77,23.74,23.77,41116.0,21.2751,21.302,21.2751,21.302,41116.0
2016-07-01 13:45:00,23.76,23.79,23.75,23.77,76445.0,21.293,21.3199,21.284,21.302,76445.0
2016-07-01 13:50:00,23.77,23.77,23.75,23.76,82178.0,21.302,21.302,21.284,21.293,82178.0
2016-07-01 13:55:00,23.76,23.76,23.73,23.73,25384.0,21.293,21.293,21.2661,21.2661,25384.0
2016-07-01 14:00:00,23.73,23.76,23.73,23.75,84502.0,21.2661,21.293,21.2661,21.284,84502.0
2016-07-01 14:05:00,23.75,23.75,23.73,23.73,33744.0,21.284,21.284,21.2661,21.2661,33744.0
2016-07-01 14:10:00,23.73,23.74,23.73,23.73,50524.0,21.2661,21.2751,21.2661,21.2661,50524.0
2016-07-01 14:15:00,23.73,23.74,23.7,23.71,60920.0,21.2661,21.2751,21.2392,21.2482,60920.0
2016-07-01 14:20:00,23.71,23.74,23.69,23.73,73416.0,21.2482,21.2751,21.2303,21.2661,73416.0
2016-07-01 14:25:00,23.72,23.73,23.7,23.71,65603.0,21.2572,21.2661,21.2392,21.2482,65603.0
2016-07-01 14:30:00,23.7,23.71,23.68,23.68,55641.0,21.2392,21.2482,21.2213,21.2213,55641.0
2016-07-01 14:35:00,23.68,23.71,23.68,23.69,48887.0,21.2213,21.2482,21.2213,21.2303,48887.0
2016-07-01 14:40:00,23.69,23.7,23.67,23.68,42614.0,21.2303,21.2392,21.2123,21.2213,42614.0
2016-07-01 14:45:00,23.67,23.68,23.67,23.67,33139.0,21.2123,21.2213,21.2123,21.2123,33139.0
2016-07-01 14:50:00,23.68,23.69,23.66,23.66,105812.0,21.2213,21.2303,21.2034,21.2034,105812.0
2016-07-01 14:55:00,23.67,23.69,23.64,23.69,68721.0,21.2123,21.2303,21.1855,21.2303,68721.0
2016-07-01 15:00:00,23.7,23.72,23.69,23.7,84135.0,21.2392,21.2572,21.2303,21.2392,84135.0
2016-07-01 15:05:00,23.71,23.75,23.7,23.75,343291.0,21.2482,21.284,21.2392,21.284,343291.0
2016-07-01 15:10:00,23.75,23.77,23.74,23.75,83910.0,21.284,21.302,21.2751,21.284,83910.0
2016-07-01 15:15:00,23.76,23.76,23.72,23.74,154818.0,21.293,21.293,21.2572,21.2751,154818.0
2016-07-01 15:20:00,23.74,23.78,23.74,23.76,132260.0,21.2751,21.3109,21.2751,21.293,132260.0
2016-07-01 15:25:00,23.76,23.79,23.75,23.79,198040.0,21.293,21.3199,21.284,21.3199,198040.0
2016-07-01 15:30:00,23.79,23.82,23.78,23.79,91634.0,21.3199,21.3468,21.3109,21.3199,91634.0
2016-07-01 15:35:00,23.8,23.8,23.73,23.73,128262.0,21.3288,21.3288,21.2661,21.2661,128262.0
2016-07-01 15:40:00,23.73,23.82,23.73,23.82,224737.0,21.2661,21.3468,21.2661,21.3468,224737.0
2016-07-01 15:45:00,23.82,23.82,23.79,23.8,169993.0,21.3468,21.3468,21.3199,21.3288,169993.0
2016-07-01 15:50:00,23.8,23.8,23.77,23.79,219932.0,21.3288,21.3288,21.302,21.3199,219932.0
2016-07-01 15:55:00,23.79,23.82,23.78,23.78,494161.0,21.3199,21.3468,21.3109,21.3109,494161.0
2016-07-05 09:30:00,23.71,23.71,23.63,23.68,155509.0,21.2482,21.2482,21.1765,21.2213,155509.0
2016-07-05 09:35:00,23.68,23.68,23.63,23.66,148456.0,21.2213,21.2213,21.1765,21.2034,148456.0
2016-07-05 09:40:00,23.65,23.66,23.58,23.6,187972.0,21.1944,21.2034,21.1317,21.1496,187972.0
2016-07-05 09:45:00,23.59,23.63,23.58,23.62,208411.0,21.1407,21.1765,21.1317,21.1675,208411.0
2016-07-05 09:50:00,23.62,23.67,23.61,23.65,78696.0,21.1675,21.2123,21.1586,21.1944,78696.0
2016-07-05 09:55:00,23.65,23.65,23.61,23.62,96460.0,21.1944,21.1944,21.1586,21.1675,96460.0
2016-07-05 10:00:00,23.62,23.62,23.55,23.57,83282.0,21.1675,21.1675,21.1048,21.1227,83282.0
2016-07-05 10:05:00,23.57,23.57,23.51,23.51,66200.0,21.1227,21.1227,21.069,21.069,66200.0
2016-07-05 10:10:00,23.51,23.55,23.48,23.54,114198.0,21.069,21.1048,21.0421,21.0958,114198.0
2016-07-05 10:15:00,23.54,23.54,23.46,23.46,88255.0,21.0958,21.0958,21.0242,21.0242,88255.0
2016-07-05 10:20:00,23.46,23.51,23.46,23.51,180762.0,21.0242,21.069,21.0242,21.069,180762.0
2016-07-05 10:25:00,23.5,23.52,23.46,23.52,88209.0,21.06,21.0779,21.0242,21.0779,88209.0
2016-07-05 10:30:00,23.52,23.58,23.51,23.58,82250.0,21.0779,21.1317,21.069,21.1317,82250.0
2016-07-05 10:35:00,23.57,23.59,23.57,23.59,63406.0,21.1227,21.1407,21.1227,21.1407,63406.0
2016-07-05 10:40:00,23.59,23.61,23.58,23.58,74628.0,21.1407,21.1586,21.1317,21.1317,74628.0
2016-07-05 10:45:00,23.58,23.59,23.52,23.53,78028.0,21.1317,21.1407,21.0779,21.0869,78028.0
2016-07-05 10:50:00,23.52,23.53,23.48,23.48,100094.0,21.0779,21.0869,21.0421,21.0421,100094.0
2016-07-05 10:55:00,23.48,23.51,23.48,23.49,73777.0,21.0421,21.069,21.0421,21.051,73777.0
2016-07-05 11:00:00,23.48,23.49,23.46,23.48,66420.0,21.0421,21.051,21.0242,21.0421,66420.0
2016-07-05 11:05:00,23.48,23.52,23.46,23.51,105150.0,21.0421,21.0779,21.0242,21.069,105150.0
2016-07-05 11:10:00,23.51,23.51,23.43,23.45,72493.0,21.069,21.069,20.9973,21.0152,72493.0
2016-07-05 11:15:00,23.45,23.53,23.44,23.53,115742.0,21.0152,21.0869,21.0062,21.0869,115742.0
2016-07-05 11:20:00,23.53,23.57,23.52,23.55,67230.0,21.0869,21.1227,21.0779,21.1048,67230.0
2016-07-05 11:25:00,23.55,23.56,23.53,23.54,65623.0,21.1048,21.1138,21.0869,21.0958,65623.0
2016-07-05 11:30:00,23.54,23.54,23.52,23.53,32499.0,21.0958,21.0958,21.0779,21.0869,32499.0
2016-07-05 11:35:00,23.52,23.54,23.52,23.54,42457.0,21.0779,21.0958,21.0779,21.0958,42457.0
2016-07-05 11:40:00,23.53,23.55,23.52,23.52,66888.0,21.0869,21.1048,21.0779,21.0779,66888.0
2016-07-05 11:45:00,23.53,23.53,23.51,23.53,36095.0,21.0869,21.0869,21.069,21.0869,36095.0
2016-07-05 11:50:00,23.53,23.59,23.52,23.59,156725.0,21.0869,21.1407,21.0779,21.1407,156725.0
2016-07-05 11:55:00,23.59,23.59,23.54,23.58,160991.0,21.1407,21.1407,21.0958,21.1317,160991.0
2016-07-05 12:00:00,23.58,23.6,23.57,23.57,50481.0,21.1317,21.1496,21.1227,21.1227,50481.0
2016-07-05 12:05:00,23.57,23.58,23.55,23.57,32210.0,21.1227,21.1317,21.1048,21.1227,32210.0
2016-07-05 12:10:00,23.57,23.59,23.56,23.57,110573.0,21.1227,21.1407,21.1138,21.1227,110573.0
2016-07-05 12:15:00,23.56,23.59,23.56,23.59,47174.0,21.1138,21.1407,21.1138,21.1407,47174.0
2016-07-05 12:20:00,23.59,23.6,23.57,23.59,42390.0,21.1407,21.1496,21.1227,21.1407,42390.0
2016-07-05 12:25:00,23.59,23.62,23.58,23.62,35800.0,21.1407,21.1675,21.1317,21.1675,35800.0
2016-07-05 12:30:00,23.61,23.62,23.6,23.6,32342.0,21.1586,21.1675,21.1496,21.1496,32342.0
2016-07-05 12:35:00,23.6,23.61,23.58,23.58,28273.0,21.1496,21.1586,21.1317,21.1317,28273.0
2016-07-05 12:40:00,23.59,23.6,23.58,23.59,26837.0,21.1407,21.1496,21.1317,21.1407,26837.0
2016-07-05 12:45:00,23.6,23.61,23.59,23.59,35324.0,21.1496,21.1586,21.1407,21.1407,35324.0
2016-07-05 12:50:00,23.59,23.6,23.55,23.55,41529.0,21.1407,21.1496,21.1048,21.1048,41529.0
2016-07-05 12:55:00,23.55,23.58,23.55,23.58,25119.0,21.1048,21.1317,21.1048,21.1317,25119.0
2016-07-05 13:00:00,23.58,23.58,23.54,23.55,32202.0,21.1317,21.1317,21.0958,21.1048,32202.0
2016-07-05 13:05:00,23.54,23.56,23.53,23.55,39478.0,21.0958,21.1138,21.0869,21.1048,39478.0
2016-07-05 13:10:00,23.55,23.57,23.55,23.56,27517.0,21.1048,21.1227,21.1048,21.1138,27517.0
2016-07-05 13:15:00,23.56,23.56,23.51,23.51,43718.0,21.1138,21.1138,21.069,21.069,43718.0
2016-07-05 13:20:00,23.51,23.54,23.51,23.54,31434.0,21.069,21.0958,21.069,21.0958,31434.0
2016-07-05 13:25:00,23.55,23.55,23.53,23.54,31979.0,21.1048,21.1048,21.0869,21.0958,31979.0
2016-07-05 13:30:00,23.54,23.55,23.52,23.53,63570.0,21.0958,21.1048,21.0779,21.0869,63570.0
2016-07-05 13:35:00,23.53,23.54,23.5,23.51,52130.0,21.0869,21.0958,21.06,21.069,52130.0
2016-07-05 13:40:00,23.51,23.52,23.48,23.49,40021.0,21.069,21.0779,21.0421,21.051,40021.0
2016-07-05 13:45:00,23.49,23.51,23.47,23.5,70597.0,21.051,21.069,21.0331,21.06,70597.0
2016-07-05 13:50:00,23.5,23.5,23.48,23.5,58204.0,21.06,21.06,21.0421,21.06,58204.0
2016-07-05 13:55:00,23.5,23.5,23.47,23.5,77738.0,21.06,21.06,21.0331,21.06,77738.0
2016-07-05 14:00:00,23.49,23.51,23.49,23.51,44021.0,21.051,21.069,21.051,21.069,44021.0
2016-07-05 14:05:00,23.5,23.51,23.5,23.5,48873.0,21.06,21.069,21.06,21.06,48873.0
2016-07-05 14:10:00,23.51,23.55,23.51,23.55,99209.0,21.069,21.1048,21.069,21.1048,99209.0
2016-07-05 14:15:00,23.55,23.58,23.54,23.55,68527.0,21.1048,21.1317,21.0958,21.1048,68527.0
2016-07-05 14:20:00,23.55,23.58,23.55,23.55,109358.0,21.1048,21.1317,21.1048,21.1048,109358.0
2016-07-05 14:25:00,23.55,23.56,23.54,23.56,128207.0,21.1048,21.1138,21.0958,21.1138,128207.0
2016-07-05 14:30:00,23.56,23.58,23.55,23.58,80172.0,21.1138,21.1317,21.1048,21.1317,80172.0
2016-07-05 14:35:00,23.58,23.6,23.57,23.59,105161.0,21.1317,21.1496,21.1227,21.1407,105161.0
2016-07-05 14:40:00,23.6,23.6,23.58,23.59,86838.0,21.1496,21.1496,21.1317,21.1407,86838.0
2016-07-05 14:45:00,23.59,23.62,23.58,23.62,151916.0,21.1407,21.1675,21.1317,21.1675,151916.0
2016-07-05 14:50:00,23.61,23.66,23.6,23.65,124813.0,21.1586,21.2034,21.1496,21.1944,124813.0
2016-07-05 14:55:00,23.65,23.67,23.64,23.67,81551.0,21.1944,21.2123,21.1855,21.2123,81551.0
2016-07-05 15:00:00,23.66,23.67,23.65,23.67,60309.0,21.2034,21.2123,21.1944,21.2123,60309.0
2016-07-05 15:05:00,23.67,23.7,23.66,23.69,220905.0,21.2123,21.2392,21.2034,21.2303,220905.0
2016-07-05 15:10:00,23.69,23.71,23.68,23.7,111196.0,21.2303,21.2482,21.2213,21.2392,111196.0
2016-07-05 15:15:00,23.71,23.73,23.69,23.72,122802.0,21.2482,21.2661,21.2303,21.2572,122802.0
2016-07-05 15:20:00,23.72,23.73,23.71,23.71,91528.0,21.2572,21.2661,21.2482,21.2482,91528.0
2016-07-05 15:25:00,23.71,23.73,23.69,23.72,135663.0,21.2482,21.2661,21.2303,21.2572,135663.0
2016-07-05 15:30:00,23.72,23.79,23.71,23.77,182792.0,21.2572,21.3199,21.2482,21.302,182792.0
2016-07-05 15:35:00,23.77,23.79,23.76,23.78,132969.0,21.302,21.3199,21.293,21.3109,132969.0
2016-07-05 15:40:00,23.78,23.82,23.77,23.81,180757.0,21.3109,21.3468,21.302,21.3378,180757.0
2016-07-05 15:45:00,23.81,23.82,23.79,23.79,150546.0,21.3378,21.3468,21.3199,21.3199,150546.0
2016-07-05 15:50:00,23.79,23.8,23.78,23.79,153255.0,21.3199,21.3288,21.3109,21.3199,153255.0
2016-07-05 15:55:00,23.79,23.79,23.75,23.76,399665.0,21.3199,21.3199,21.284,21.293,399665.0
2016-07-06 09:30:00,23.71,23.71,23.5,23.51,138828.0,21.2482,21.2482,21.06,21.069,138828.0
2016-07-06 09:35:00,23.5,23.51,23.44,23.49,149349.0,21.06,21.069,21.0062,21.051,149349.0
2016-07-06 09:40:00,23.48,23.48,23.37,23.4,155406.0,21.0421,21.0421,20.9435,20.9704,155406.0
2016-07-06 09:45:00,23.39,23.4,23.34,23.38,155187.0,20.9614,20.9704,20.9166,20.9525,155187.0
2016-07-06 09:50:00,23.39,23.49,23.39,23.48,86711.0,20.9614,21.051,20.9614,21.0421,86711.0
2016-07-06 09:55:00,23.48,23.53,23.47,23.48,77025.0,21.0421,21.0869,21.0331,21.0421,77025.0
2016-07-06 10:00:00,23.49,23.59,23.48,23.51,134531.0,21.051,21.1407,21.0421,21.069,134531.0
2016-07-06 10:05:00,23.51,23.52,23.44,23.48,185599.0,21.069,21.0779,21.0062,21.0421,185599.0
2016-07-06 10:10:00,23.48,23.49,23.41,23.43,93591.0,21.0421,21.051,20.9793,20.9973,93591.0
2016-07-06 10:15:00,23.43,23.43,23.31,23.31,97736.0,20.9973,20.9973,20.8897,20.8897,97736.0
2016-07-06 10:20:00,23.32,23.36,23.31,23.34,211152.0,20.8987,20.9345,20.8897,20.9166,211152.0
2016-07-06 10:25:00,23.33,23.4,23.33,23.35,178894.0,20.9076,20.9704,20.9076,20.9256,178894.0
2016-07-06 10:30:00,23.35,23.35,23.3,23.34,90734.0,20.9256,20.9256,20.8808,20.9166,90734.0
2016-07-06 10:35:00,23.34,23.41,23.32,23.39,74875.0,20.9166,20.9793,20.8987,20.9614,74875.0
2016-07-06 10:40:00,23.4,23.42,23.37,23.37,158799.0,20.9704,20.9883,20.9435,20.9435,158799.0
2016-07-06 10:45:00,23.37,23.45,23.35,23.44,108319.0,20.9435,21.0152,20.9256,21.0062,108319.0
2016-07-06 10:50:00,23.45,23.57,23.45,23.57,158577.0,21.0152,21.1227,21.0152,21.1227,158577.0
2016-07-06 10:55:00,23.56,23.57,23.52,23.55,116670.0,21.1138,21.1227,21.0779,21.1048,116670.0
2016-07-06 11:00:00,23.55,23.58,23.54,23.57,97690.0,21.1048,21.1317,21.0958,21.1227,97690.0
2016-07-06 11:05:00,23.57,23.62,23.56,23.61,88400.0,21.1227,21.1675,21.1138,21.1586,88400.0
2016-07-06 11:10:00,23.61,23.68,23.6,23.63,97225.0,21.1586,21.2213,21.1496,21.1765,97225.0
2016-07-06 11:15:00,23.63,23.72,23.62,23.68,103584.0,21.1765,21.2572,21.1675,21.2213,103584.0
2016-07-06 11:20:00,23.68,23.68,23.64,23.66,85035.0,21.2213,21.2213,21.1855,21.2034,85035.0
2016-07-06 11:25:00,23.66,23.66,23.58,23.58,114623.0,21.2034,21.2034,21.1317,21.1317,114623.0
2016-07-06 11:30:00,23.58,23.59,23.53,23.54,74385.0,21.1317,21.1407,21.0869,21.0958,74385.0
2016-07-06 11:35:00,23.53,23.58,23.53,23.58,92431.0,21.0869,21.1317,21.0869,21.1317,92431.0
2016-07-06 11:40:00,23.58,23.59,23.54,23.59,77409.0,21.1317,21.1407,21.0958,21.1407,77409.0
2016-07-06 11:45:00,23.59,23.64,23.59,23.62,215585.0,21.1407,21.1855,21.1407,21.1675,215585.0
2016-07-06 11:50:00,23.62,23.66,23.6,23.65,73065.0,21.1675,21.2034,21.1496,21.1944,73065.0
2016-07-06 11:55:00,23.65,23.67,23.56,23.57,132798.0,21.1944,21.2123,21.1138,21.1227,132798.0
2016-07-06 12:00:00,23.57,23.66,23.56,23.66,113764.0,21.1227,21.2034,21.1138,21.2034,113764.0
2016-07-06 12:05:00,23.66,23.68,23.65,23.67,51139.0,21.2034,21.2213,21.1944,21.2123,51139.0
2016-07-06 12:10:00,23.67,23.7,23.66,23.66,57536.0,21.2123,21.2392,21.2034,21.2034,57536.0
2016-07-06 12:15:00,23.67,23.71,23.66,23.7,52715.0,21.2123,21.2482,21.2034,21.2392,52715.0
2016-07-06 12:20:00,23.71,23.76,23.71,23.76,104190.0,21.2482,21.293,21.2482,21.293,104190.0
2016-07-06 12:25:00,23.76,23.78,23.75,23.76,91390.0,21.293,21.3109,21.284,21.293,91390.0
2016-07-06 12:30:00,23.76,23.77,23.74,23.77,62268.0,21.293,21.302,21.2751,21.302,62268.0
2016-07-06 12:35:00,23.77,23.79,23.76,23.78,112269.0,21.302,21.3199,21.293,21.3109,112269.0
2016-07-06 12:40:00,23.78,23.8,23.77,23.79,79051.0,21.3109,21.3288,21.302,21.3199,79051.0
2016-07-06 12:45:00,23.79,23.79,23.71,23.71,43510.0,21.3199,21.3199,21.2482,21.2482,43510.0
2016-07-06 12:50:00,23.71,23.74,23.7,23.72,64375.0,21.2482,21.2751,21.2392,21.2572,64375.0
2016-07-06 12:55:00,23.72,23.77,23.71,23.77,67840.0,21.2572,21.302,21.2482,21.302,67840.0
2016-07-06 13:00:00,23.76,23.81,23.76,23.78,42149.0,21.293,21.3378,21.293,21.3109,42149.0
2016-07-06 13:05:00,23.78,23.8,23.77,23.79,61510.0,21.3109,21.3288,21.302,21.3199,61510.0
2016-07-06 13:10:00,23.79,23.79,23.72,23.73,46488.0,21.3199,21.3199,21.2572,21.2661,46488.0
2016-07-06 13:15:00,23.74,23.75,23.73,23.75,38888.0,21.2751,21.284,21.2661,21.284,38888.0
2016-07-06 13:20:00,23.75,23.77,23.7,23.71,46311.0,21.284,21.302,21.2392,21.2482,46311.0
2016-07-06 13:25:00,23.71,23.72,23.68,23.69,62750.0,21.2482,21.2572,21.2213,21.2303,62750.0
2016-07-06 13:30:00,23.69,23.71,23.68,23.68,54687.0,21.2303,21.2482,21.2213,21.2213,54687.0
2016-07-06 13:35:00,23.68,23.72,23.68,23.71,53302.0,21.2213,21.2572,21.2213,21.2482,53302.0
2016-07-06 13:40:00,23.71,23.72,23.67,23.68,34601.0,21.2482,21.2572,21.2123,21.2213,34601.0
2016-07-06 13:45:00,23.67,23.71,23.67,23.71,92117.0,21.2123,21.2482,21.2123,21.2482,92117.0
2016-07-06 13:50:00,23.71,23.74,23.7,23.72,127810.0,21.2482,21.2751,21.2392,21.2572,127810.0
2016-07-06 13:55:00,23.73,23.73,23.72,23.73,53735.0,21.2661,21.2661,21.2572,21.2661,53735.0
2016-07-06 14:00:00,23.73,23.73,23.66,23.72,139958.0,21.2661,21.2661,21.2034,21.2572,139958.0
2016-07-06 14:05:00,23.71,23.74,23.71,23.73,49401.0,21.2482,21.2751,21.2482,21.2661,49401.0
2016-07-06 14:10:00,23.73,23.75,23.68,23.68,99271.0,21.2661,21.284,21.2213,21.2213,99271.0
2016-07-06 14:15:00,23.69,23.73,23.67,23.73,133764.0,21.2303,21.2661,21.2123,21.2661,133764.0
2016-07-06 14:20:00,23.73,23.74,23.69,23.71,66937.0,21.2661,21.2751,21.2303,21.2482,66937.0
2016-07-06 14:25:00,23.71,23.73,23.7,23.73,60122.0,21.2482,21.2661,21.2392,21.2661,60122.0
2016-07-06 14:30:00,23.73,23.73,23.7,23.73,82640.0,21.2661,21.2661,21.2392,21.2661,82640.0
2016-07-06 14:35:00,23.73,23.77,23.72,23.76,61532.0,21.2661,21.302,21.2572,21.293,61532.0
2016-07-06 14:40:00,23.76,23.79,23.75,23.79,68814.0,21.293,21.3199,21.284,21.3199,68814.0
2016-07-06 14:45:00,23.79,23.79,23.76,23.79,154064.0,21.3199,21.3199,21.293,21.3199,154064.0
2016-07-06 14:50:00,23.79,23.85,23.78,23.84,232989.0,21.3199,21.3737,21.3109,21.3647,232989.0
2016-07-06 14:55:00,23.84,23.85,23.79,23.83,57889.0,21.3647,21.3737,21.3199,21.3557,57889.0
2016-07-06 15:00:00,23.82,23.83,23.8,23.8,59020.0,21.3468,21.3557,21.3288,21.3288,59020.0
2016-07-06 15:05:00,23.8,23.82,23.79,23.8,77169.0,21.3288,21.3468,21.3199,21.3288,77169.0
2016-07-06 15:10:00,23.8,23.83,23.78,23.83,154058.0,21.3288,21.3557,21.3109,21.3557,154058.0
2016-07-06 15:15:00,23.83,23.84,23.77,23.78,108300.0,21.3557,21.3647,21.302,21.3109,108300.0
2016-07-06 15:20:00,23.78,23.78,23.75,23.75,72219.0,21.3109,21.3109,21.284,21.284,72219.0
2016-07-06 15:25:00,23.75,23.77,23.73,23.76,72229.0,21.284,21.302,21.2661,21.293,72229.0
2016-07-06 15:30:00,23.75,23.78,23.74,23.76,113138.0,21.284,21.3109,21.2751,21.293,113138.0
2016-07-06 15:35:00,23.76,23.79,23.76,23.77,53866.0,21.293,21.3199,21.293,21.302,53866.0
2016-07-06 15:40:00,23.77,23.8,23.77,23.8,195606.0,21.302,21.3288,21.302,21.3288,195606.0
2016-07-06 15:45:00,23.8,23.85,23.78,23.79,190629.0,21.3288,21.3737,21.3109,21.3199,190629.0
2016-07-06 15:50:00,23.78,23.8,23.78,23.8,252772.0,21.3109,21.3288,21.3109,21.3288,252772.0
2016-07-06 15:55:00,23.8,23.85,23.79,23.84,681363.0,21.3288,21.3737,21.3199,21.3647,681363.0
2016-07-07 09:30:00,23.92,23.99,23.8,23.94,244734.0,21.4364,21.4991,21.3288,21.4543,244734.0
2016-07-07 09:35:00,23.93,23.97,23.88,23.94,118330.0,21.4454,21.4812,21.4005,21.4543,118330.0
2016-07-07 09:40:00,23.93,23.96,23.86,23.86,117863.0,21.4454,21.4722,21.3826,21.3826,117863.0
2016-07-07 09:45:00,23.87,23.93,23.86,23.92,164306.0,21.3916,21.4454,21.3826,21.4364,164306.0
2016-07-07 09:50:00,23.92,24.0,23.92,23.99,129689.0,21.4364,21.5081,21.4364,21.4991,129689.0
2016-07-07 09:55:00,23.99,24.0,23.95,23.96,93177.0,21.4991,21.5081,21.4633,21.4722,93177.0
2016-07-07 10:00:00,23.96,23.96,23.88,23.94,116325.0,21.4722,21.4722,21.4005,21.4543,116325.0
2016-07-07 10:05:00,23.93,23.96,23.89,23.9,70580.0,21.4454,21.4722,21.4095,21.4185,70580.0
2016-07-07 10:10:00,23.9,23.92,23.88,23.92,84980.0,21.4185,21.4364,21.4005,21.4364,84980.0
2016-07-07 10:15:00,23.93,23.99,23.92,23.97,88246.0,21.4454,21.4991,21.4364,21.4812,88246.0
2016-07-07 10:20:00,23.97,23.98,23.93,23.96,112636.0,21.4812,21.4902,21.4454,21.4722,112636.0
2016-07-07 10:25:00,23.96,23.98,23.94,23.96,69724.0,21.4722,21.4902,21.4543,21.4722,69724.0
2016-07-07 10:30:00,23.96,24.0,23.95,24.0,85703.0,21.4722,21.5081,21.4633,21.5081,85703.0
2016-07-07 10:35:00,24.0,24.0,23.96,23.98,62694.0,21.5081,21.5081,21.4722,21.4902,62694.0
2016-07-07 10:40:00,23.98,23.99,23.88,23.88,108181.0,21.4902,21.4991,21.4005,21.4005,108181.0
2016-07-07 10:45:00,23.88,23.89,23.85,23.88,84112.0,21.4005,21.4095,21.3737,21.4005,84112.0
2016-07-07 10:50:00,23.88,23.89,23.83,23.83,68570.0,21.4005,21.4095,21.3557,21.3557,68570.0
2016-07-07 10:55:00,23.83,23.84,23.78,23.79,77601.0,21.3557,21.3647,21.3109,21.3199,77601.0
2016-07-07 11:00:00,23.78,23.82,23.76,23.79,122727.0,21.3109,21.3468,21.293,21.3199,122727.0
2016-07-07 11:05:00,23.79,23.82,23.76,23.8,101593.0,21.3199,21.3468,21.293,21.3288,101593.0
2016-07-07 11:10:00,23.81,23.9,23.8,23.87,88344.0,21.3378,21.4185,21.3288,21.3916,88344.0
2016-07-07 11:15:00,23.87,23.91,23.85,23.87,83900.0,21.3916,21.4274,21.3737,21.3916,83900.0
2016-07-07 11:20:00,23.86,23.88,23.82,23.82,107845.0,21.3826,21.4005,21.3468,21.3468,107845.0
2016-07-07 11:25:00,23.82,23.85,23.77,23.8,173517.0,21.3468,21.3737,21.302,21.3288,173517.0
2016-07-07 11:30:00,23.8,23.83,23.78,23.8,63113.0,21.3288,21.3557,21.3109,21.3288,63113.0
2016-07-07 11:35:00,23.81,23.84,23.81,23.81,54127.0,21.3378,21.3647,21.3378,21.3378,54127.0
2016-07-07 11:40:00,23.81,23.84,23.8,23.83,67185.0,21.3378,21.3647,21.3288,21.3557,67185.0
2016-07-07 11:45:00,23.84,23.84,23.78,23.8,74060.0,21.3647,21.3647,21.3109,21.3288,74060.0
2016-07-07 11:50:00,23.8,23.83,23.78,23.83,56594.0,21.3288,21.3557,21.3109,21.3557,56594.0
2016-07-07 11:55:00,23.83,23.86,23.82,23.85,49711.0,21.3557,21.3826,21.3468,21.3737,49711.0
2016-07-07 12:00:00,23.85,23.9,23.84,23.89,113392.0,21.3737,21.4185,21.3647,21.4095,113392.0
2016-07-07 12:05:00,23.9,23.91,23.85,23.85,83709.0,21.4185,21.4274,21.3737,21.3737,83709.0
2016-07-07 12:10:00,23.85,23.92,23.85,23.92,60587.0,21.3737,21.4364,21.3737,21.4364,60587.0
2016-07-07 12:15:00,23.92,23.92,23.86,23.89,128548.0,21.4364,21.4364,21.3826,21.4095,128548.0
2016-07-07 12:20:00,23.89,23.89,23.85,23.86,121985.0,21.4095,21.4095,21.3737,21.3826,121985.0
2016-07-07 12:25:00,23.86,23.88,23.82,23.88,48260.0,21.3826,21.4005,21.3468,21.4005,48260.0
2016-07-07 12:30:00,23.88,23.89,23.86,23.87,33658.0,21.4005,21.4095,21.3826,21.3916,33658.0
2016-07-07 12:35:00,23.87,23.89,23.83,23.89,80525.0,21.3916,21.4095,21.3557,21.4095,80525.0
2016-07-07 12:40:00,23.89,23.89,23.85,23.87,53265.0,21.4095,21.4095,21.3737,21.3916,53265.0
2016-07-07 12:45:00,23.87,23.87,23.82,23.84,71948.0,21.3916,21.3916,21.3468,21.3647,71948.0
2016-07-07 12:50:00,23.83,23.84,23.75,23.78,74180.0,21.3557,21.3647,21.284,21.3109,74180.0
2016-07-07 12:55:00,23.77,23.81,23.77,23.79,47406.0,21.302,21.3378,21.302,21.3199,47406.0
2016-07-07 13:00:00,23.79,23.8,23.77,23.78,51683.0,21.3199,21.3288,21.302,21.3109,51683.0
2016-07-07 13:05:00,23.78,23.79,23.77,23.78,45107.0,21.3109,21.3199,21.302,21.3109,45107.0
2016-07-07 13:10:00,23.78,23.82,23.77,23.81,59971.0,21.3109,21.3468,21.302,21.3378,59971.0
2016-07-07 13:15:00,23.8,23.86,23.8,23.86,86622.0,21.3288,21.3826,21.3288,21.3826,86622.0
2016-07-07 13:20:00,23.86,23.86,23.84,23.85,37112.0,21.3826,21.3826,21.3647,21.3737,37112.0
2016-07-07 13:25:00,23.84,23.87,23.82,23.82,113984.0,21.3647,21.3916,21.3468,21.3468,113984.0
2016-07-07 13:30:00,23.82,23.85,23.81,23.83,97557.0,21.3468,21.3737,21.3378,21.3557,97557.0
2016-07-07 13:35:00,23.83,23.83,23.79,23.8,95313.0,21.3557,21.3557,21.3199,21.3288,95313.0
2016-07-07 13:40:00,23.81,23.84,23.8,23.81,88328.0,21.3378,21.3647,21.3288,21.3378,88328.0
2016-07-07 13:45:00,23.8,23.83,23.79,23.82,132769.0,21.3288,21.3557,21.3199,21.3468,132769.0
2016-07-07 13:50:00,23.81,23.84,23.79,23.82,54635.0,21.3378,21.3647,21.3199,21.3468,54635.0
2016-07-07 13:55:00,23.82,23.84,23.81,23.82,43544.0,21.3468,21.3647,21.3378,21.3468,43544.0
2016-07-07 14:00:00,23.81,23.85,23.81,23.84,45992.0,21.3378,21.3737,21.3378,21.3647,45992.0
2016-07-07 14:05:00,23.85,23.85,23.8,23.8,34632.0,21.3737,21.3737,21.3288,21.3288,34632.0
2016-07-07 14:10:00,23.8,23.81,23.76,23.77,94220.0,21.3288,21.3378,21.293,21.302,94220.0
2016-07-07 14:15:00,23.78,23.81,23.77,23.79,81901.0,21.3109,21.3378,21.302,21.3199,81901.0
2016-07-07 14:20:00,23.8,23.84,23.78,23.82,59408.0,21.3288,21.3647,21.3109,21.3468,59408.0
2016-07-07 14:25:00,23.81,23.85,23.81,23.82,65757.0,21.3378,21.3737,21.3378,21.3468,65757.0
2016-07-07 14:30:00,23.82,23.83,23.76,23.77,93920.0,21.3468,21.3557,21.293,21.302,93920.0
2016-07-07 14:35:00,23.76,23.81,23.75,23.79,71673.0,21.293,21.3378,21.284,21.3199,71673.0
2016-07-07 14:40:00,23.79,23.8,23.77,23.78,92268.0,21.3199,21.3288,21.302,21.3109,92268.0
2016-07-07 14:45:00,23.78,23.81,23.78,23.8,53714.0,21.3109,21.3378,21.3109,21.3288,53714.0
2016-07-07 14:50:00,23.81,23.83,23.79,23.81,55557.0,21.3378,21.3557,21.3199,21.3378,55557.0
2016-07-07 14:55:00,23.82,23.82,23.78,23.8,58498.0,21.3468,21.3468,21.3109,21.3288,58498.0
2016-07-07 15:00:00,23.8,23.82,23.77,23.82,57445.0,21.3288,21.3468,21.302,21.3468,57445.0
2016-07-07 15:05:00,23.82,23.87,23.81,23.86,76180.0,21.3468,21.3916,21.3378,21.3826,76180.0
2016-07-07 15:10:00,23.86,23.9,23.84,23.89,74342.0,21.3826,21.4185,21.3647,21.4095,74342.0
2016-07-07 15:15:00,23.9,23.92,23.87,23.91,98284.0,21.4185,21.4364,21.3916,21.4274,98284.0
2016-07-07 15:20:00,23.92,23.93,23.89,23.92,83960.0,21.4364,21.4454,21.4095,21.4364,83960.0
2016-07-07 15:25:00,23.92,23.94,23.91,23.93,110068.0,21.4364,21.4543,21.4274,21.4454,110068.0
2016-07-07 15:30:00,23.93,23.97,23.91,23.97,95784.0,21.4454,21.4812,21.4274,21.4812,95784.0
2016-07-07 15:35:00,23.97,24.0,23.96,23.98,151225.0,21.4812,21.5081,21.4722,21.4902,151225.0
2016-07-07 15:40:00,23.98,23.99,23.91,23.93,104737.0,21.4902,21.4991,21.4274,21.4454,104737.0
2016-07-07 15:45:00,23.93,23.95,23.92,23.92,89721.0,21.4454,21.4633,21.4364,21.4364,89721.0
2016-07-07 15:50:00,23.92,23.92,23.9,23.91,142164.0,21.4364,21.4364,21.4185,21.4274,142164.0
2016-07-07 15:55:00,23.91,23.95,23.9,23.93,293840.0,21.4274,21.4633,21.4185,21.4454,293840.0
2016-07-08 09:30:00,24.02,24.17,23.95,24.13,136793.0,21.526,21.6604,21.4633,21.6246,136793.0
2016-07-08 09:35:00,24.13,24.3,24.13,24.29,138727.0,21.6246,21.7769,21.6246,21.768,138727.0
2016-07-08 09:40:00,24.29,24.43,24.29,24.4,118375.0,21.768,21.8934,21.768,21.8665,118375.0
2016-07-08 09:45:00,24.4,24.54,24.4,24.5,192174.0,21.8665,21.992,21.8665,21.9562,192174.0
2016-07-08 09:50:00,24.5,24.52,24.47,24.47,120053.0,21.9562,21.9741,21.9293,21.9293,120053.0
2016-07-08 09:55:00,24.47,24.49,24.41,24.42,196007.0,21.9293,21.9472,21.8755,21.8845,196007.0
2016-07-08 10:00:00,24.42,24.54,24.41,24.53,147626.0,21.8845,21.992,21.8755,21.9831,147626.0
2016-07-08 10:05:00,24.53,24.57,24.46,24.49,92349.0,21.9831,22.0189,21.9203,21.9472,92349.0
2016-07-08 10:10:00,24.5,24.51,24.44,24.48,92474.0,21.9562,21.9651,21.9024,21.9382,92474.0
2016-07-08 10:15:00,24.47,24.49,24.44,24.44,119839.0,21.9293,21.9472,21.9024,21.9024,119839.0
2016-07-08 10:20:00,24.45,24.51,24.44,24.5,104840.0,21.9114,21.9651,21.9024,21.9562,104840.0
2016-07-08 10:25:00,24.51,24.52,24.48,24.51,46340.0,21.9651,21.9741,21.9382,21.9651,46340.0
2016-07-08 10:30:00,24.5,24.52,24.49,24.5,59303.0,21.9562,21.9741,21.9472,21.9562,59303.0
2016-07-08 10:35:00,24.49,24.52,24.49,24.5,41981.0,21.9472,21.9741,21.9472,21.9562,41981.0
2016-07-08 10:40:00,24.5,24.53,24.5,24.53,71493.0,21.9562,21.9831,21.9562,21.9831,71493.0
2016-07-08 10:45:00,24.53,24.55,24.5,24.55,101772.0,21.9831,22.001,21.9562,22.001,101772.0
2016-07-08 10:50:00,24.54,24.55,24.53,24.54,40091.0,21.992,22.001,21.9831,21.992,40091.0
2016-07-08 10:55:00,24.54,24.6,24.54,24.6,75115.0,21.992,22.0458,21.992,22.0458,75115.0
2016-07-08 11:00:00,24.59,24.59,24.57,24.59,49624.0,22.0368,22.0368,22.0189,22.0368,49624.0
2016-07-08 11:05:00,24.59,24.61,24.55,24.55,58872.0,22.0368,22.0547,22.001,22.001,58872.0
2016-07-08 11:10:00,24.56,24.58,24.55,24.57,52305.0,22.0099,22.0279,22.001,22.0189,52305.0
2016-07-08 11:15:00,24.56,24.59,24.55,24.59,76042.0,22.0099,22.0368,22.001,22.0368,76042.0
2016-07-08 11:20:00,24.6,24.61,24.58,24.59,55347.0,22.0458,22.0547,22.0279,22.0368,55347.0
2016-07-08 11:25:00,24.59,24.63,24.59,24.62,47080.0,22.0368,22.0727,22.0368,22.0637,47080.0
2016-07-08 11:30:00,24.61,24.62,24.59,24.6,61391.0,22.0547,22.0637,22.0368,22.0458,61391.0
2016-07-08 11:35:00,24.6,24.61,24.58,24.61,89529.0,22.0458,22.0547,22.0279,22.0547,89529.0
2016-07-08 11:40:00,24.61,24.63,24.59,24.63,60164.0,22.0547,22.0727,22.0368,22.0727,60164.0
2016-07-08 11:45:00,24.63,24.65,24.62,24.63,50915.0,22.0727,22.0906,22.0637,22.0727,50915.0
2016-07-08 11:50:00,24.64,24.65,24.62,24.65,53216.0,22.0816,22.0906,22.0637,22.0906,53216.0
2016-07-08 11:55:00,24.66,24.66,24.62,24.62,32259.0,22.0996,22.0996,22.0637,22.0637,32259.0
2016-07-08 12:00:00,24.62,24.64,24.61,24.64,53331.0,22.0637,22.0816,22.0547,22.0816,53331.0
2016-07-08 12:05:00,24.63,24.65,24.62,24.63,41904.0,22.0727,22.0906,22.0637,22.0727,41904.0
2016-07-08 12:10:00,24.63,24.65,24.63,24.64,39458.0,22.0727,22.0906,22.0727,22.0816,39458.0
2016-07-08 12:15:00,24.63,24.65,24.63,24.64,33515.0,22.0727,22.0906,22.0727,22.0816,33515.0
2016-07-08 12:20:00,24.64,24.64,24.61,24.62,39693.0,22.0816,22.0816,22.0547,22.0637,39693.0
2016-07-08 12:25:00,24.61,24.63,24.61,24.63,33752.0,22.0547,22.0727,22.0547,22.0727,33752.0
2016-07-08 12:30:00,24.62,24.63,24.6,24.6,29118.0,22.0637,22.0727,22.0458,22.0458,29118.0
2016-07-08 12:35:00,24.61,24.63,24.6,24.63,54899.0,22.0547,22.0727,22.0458,22.0727,54899.0
2016-07-08 12:40:00,24.63,24.64,24.62,24.63,36300.0,22.0727,22.0816,22.0637,22.0727,36300.0
2016-07-08 12:45:00,24.63,24.63,24.62,24.63,17101.0,22.0727,22.0727,22.0637,22.0727,17101.0
2016-07-08 12:50:00,24.62,24.65,24.62,24.64,34949.0,22.0637,22.0906,22.0637,22.0816,34949.0
2016-07-08 12:55:00,24.65,24.65,24.62,24.63,31651.0,22.0906,22.0906,22.0637,22.0727,31651.0
2016-07-08 13:00:00,24.63,24.65,24.62,24.63,48708.0,22.0727,22.0906,22.0637,22.0727,48708.0
2016-07-08 13:05:00,24.63,24.65,24.62,24.64,51488.0,22.0727,22.0906,22.0637,22.0816,51488.0
2016-07-08 13:10:00,24.64,24.65,24.62,24.63,30238.0,22.0816,22.0906,22.0637,22.0727,30238.0
2016-07-08 13:15:00,24.63,24.63,24.62,24.62,18668.0,22.0727,22.0727,22.0637,22.0637,18668.0
2016-07-08 13:20:00,24.63,24.66,24.62,24.63,81657.0,22.0727,22.0996,22.0637,22.0727,81657.0
2016-07-08 13:25:00,24.63,24.65,24.61,24.64,59589.0,22.0727,22.0906,22.0547,22.0816,59589.0
2016-07-08 13:30:00,24.64,24.65,24.62,24.63,31216.0,22.0816,22.0906,22.0637,22.0727,31216.0
2016-07-08 13:35:00,24.63,24.63,24.6,24.61,45351.0,22.0727,22.0727,22.0458,22.0547,45351.0
2016-07-08 13:40:00,24.61,24.63,24.6,24.6,25550.0,22.0547,22.0727,22.0458,22.0458,25550.0
2016-07-08 13:45:00,24.61,24.63,24.6,24.62,40182.0,22.0547,22.0727,22.0458,22.0637,40182.0
2016-07-08 13:50:00,24.61,24.62,24.6,24.61,25512.0,22.0547,22.0637,22.0458,22.0547,25512.0
2016-07-08 13:55:00,24.6,24.62,24.6,24.61,19334.0,22.0458,22.0637,22.0458,22.0547,19334.0
2016-07-08 14:00:00,24.62,24.63,24.6,24.6,52113.0,22.0637,22.0727,22.0458,22.0458,52113.0
2016-07-08 14:05:00,24.61,24.62,24.59,24.6,67741.0,22.0547,22.0637,22.0368,22.0458,67741.0
2016-07-08 14:10:00,24.6,24.62,24.6,24.62,34498.0,22.0458,22.0637,22.0458,22.0637,34498.0
2016-07-08 14:15:00,24.61,24.63,24.61,24.63,29257.0,22.0547,22.0727,22.0547,22.0727,29257.0
2016-07-08 14:20:00,24.63,24.64,24.62,24.62,43401.0,22.0727,22.0816,22.0637,22.0637,43401.0
2016-07-08 14:25:00,24.62,24.63,24.62,24.63,17937.0,22.0637,22.0727,22.0637,22.0727,17937.0
2016-07-08 14:30:00,24.62,24.64,24.61,24.63,79343.0,22.0637,22.0816,22.0547,22.0727,79343.0
2016-07-08 14:35:00,24.64,24.64,24.61,24.61,46446.0,22.0816,22.0816,22.0547,22.0547,46446.0
2016-07-08 14:40:00,24.61,24.62,24.6,24.61,124105.0,22.0547,22.0637,22.0458,22.0547,124105.0
2016-07-08 14:45:00,24.61,24.63,24.6,24.63,69001.0,22.0547,22.0727,22.0458,22.0727,69001.0
2016-07-08 14:50:00,24.63,24.65,24.62,24.64,63285.0,22.0727,22.0906,22.0637,22.0816,63285.0
2016-07-08 14:55:00,24.64,24.64,24.6,24.61,44448.0,22.0816,22.0816,22.0458,22.0547,44448.0
2016-07-08 15:00:00,24.61,24.62,24.59,24.59,67983.0,22.0547,22.0637,22.0368,22.0368,67983.0
2016-07-08 15:05:00,24.6,24.61,24.58,24.58,81584.0,22.0458,22.0547,22.0279,22.0279,81584.0
2016-07-08 15:10:00,24.58,24.61,24.57,24.61,152899.0,22.0279,22.0547,22.0189,22.0547,152899.0
2016-07-08 15:15:00,24.62,24.62,24.59,24.6,102543.0,22.0637,22.0637,22.0368,22.0458,102543.0
2016-07-08 15:20:00,24.6,24.61,24.57,24.57,115136.0,22.0458,22.0547,22.0189,22.0189,115136.0
2016-07-08 15:25:00,24.57,24.58,24.54,24.54,149853.0,22.0189,22.0279,21.992,21.992,149853.0
2016-07-08 15:30:00,24.55,24.56,24.54,24.55,163511.0,22.001,22.0099,21.992,22.001,163511.0
2016-07-08 15:35:00,24.56,24.59,24.55,24.59,74144.0,22.0099,22.0368,22.001,22.0368,74144.0
2016-07-08 15:40:00,24.59,24.59,24.57,24.58,103806.0,22.0368,22.0368,22.0189,22.0279,103806.0
2016-07-08 15:45:00,24.58,24.6,24.58,24.58,93220.0,22.0279,22.0458,22.0279,22.0279,93220.0
2016-07-08 15:50:00,24.59,24.61,24.57,24.61,182850.0,22.0368,22.0547,22.0189,22.0547,182850.0
2016-07-08 15:55:00,24.6,24.62,24.6,24.61,387510.0,22.0458,22.0637,22.0458,22.0547,387510.0
2016-07-11 09:30:00,24.74,24.95,24.64,24.9,268672.0,22.1712,22.3594,22.0816,22.3146,268672.0
2016-07-11 09:35:00,24.9,25.02,24.88,24.92,256370.0,22.3146,22.4222,22.2967,22.3326,256370.0
2016-07-11 09:40:00,24.92,25.01,24.89,24.95,153568.0,22.3326,22.4132,22.3057,22.3594,153568.0
2016-07-11 09:45:00,24.96,25.01,24.91,24.93,133314.0,22.3684,22.4132,22.3236,22.3415,133314.0
2016-07-11 09:50:00,24.94,24.98,24.91,24.91,48202.0,22.3505,22.3863,22.3236,22.3236,48202.0
2016-07-11 09:55:00,24.92,24.93,24.84,24.86,68827.0,22.3326,22.3415,22.2609,22.2788,68827.0
2016-07-11 10:00:00,24.86,24.86,24.81,24.83,41784.0,22.2788,22.2788,22.234,22.2519,41784.0
2016-07-11 10:05:00,24.82,24.92,24.81,24.88,165435.0,22.2429,22.3326,22.234,22.2967,165435.0
2016-07-11 10:10:00,24.88,24.88,24.79,24.79,208417.0,22.2967,22.2967,22.2161,22.2161,208417.0
2016-07-11 10:15:00,24.8,24.82,24.78,24.8,44484.0,22.225,22.2429,22.2071,22.225,44484.0
2016-07-11 10:20:00,24.8,24.82,24.75,24.76,55521.0,22.225,22.2429,22.1802,22.1892,55521.0
2016-07-11 10:25:00,24.75,24.78,24.72,24.76,173547.0,22.1802,22.2071,22.1533,22.1892,173547.0
2016-07-11 10:30:00,24.75,24.78,24.75,24.77,52347.0,22.1802,22.2071,22.1802,22.1981,52347.0
2016-07-11 10:35:00,24.78,24.8,24.76,24.8,71502.0,22.2071,22.225,22.1892,22.225,71502.0
2016-07-11 10:40:00,24.81,24.81,24.75,24.8,68329.0,22.234,22.234,22.1802,22.225,68329.0
2016-07-11 10:45:00,24.8,24.82,24.78,24.79,36302.0,22.225,22.2429,22.2071,22.2161,36302.0
2016-07-11 10:50:00,24.79,24.8,24.76,24.76,62719.0,22.2161,22.225,22.1892,22.1892,62719.0
2016-07-11 10:55:00,24.76,24.81,24.75,24.81,53582.0,22.1892,22.234,22.1802,22.234,53582.0
2016-07-11 11:00:00,24.81,24.86,24.81,24.84,97534.0,22.234,22.2788,22.234,22.2609,97534.0
2016-07-11 11:05:00,24.84,24.89,24.83,24.86,107658.0,22.2609,22.3057,22.2519,22.2788,107658.0
2016-07-11 11:10:00,24.86,24.86,24.82,24.82,36646.0,22.2788,22.2788,22.2429,22.2429,36646.0
2016-07-11 11:15:00,24.83,24.83,24.76,24.77,226930.0,22.2519,22.2519,22.1892,22.1981,226930.0
2016-07-11 11:20:00,24.77,24.77,24.74,24.76,88315.0,22.1981,22.1981,22.1712,22.1892,88315.0
2016-07-11 11:25:00,24.76,24.79,24.74,24.79,64270.0,22.1892,22.2161,22.1712,22.2161,64270.0
2016-07-11 11:30:00,24.79,24.81,24.76,24.78,198225.0,22.2161,22.234,22.1892,22.2071,198225.0
2016-07-11 11:35:00,24.78,24.79,24.75,24.76,86172.0,22.2071,22.2161,22.1802,22.1892,86172.0
2016-07-11 11:40:00,24.77,24.78,24.73,24.76,53172.0,22.1981,22.2071,22.1623,22.1892,53172.0
2016-07-11 11:45:00,24.76,24.79,24.74,24.79,65331.0,22.1892,22.2161,22.1712,22.2161,65331.0
2016-07-11 11:50:00,24.79,24.81,24.78,24.81,31737.0,22.2161,22.234,22.2071,22.234,31737.0
2016-07-11 11:55:00,24.81,24.82,24.79,24.8,35645.0,22.234,22.2429,22.2161,22.225,35645.0
2016-07-11 12:00:00,24.8,24.81,24.78,24.79,52418.0,22.225,22.234,22.2071,22.2161,52418.0
2016-07-11 12:05:00,24.79,24.79,24.76,24.77,48627.0,22.2161,22.2161,22.1892,22.1981,48627.0
2016-07-11 12:10:00,24.76,24.77,24.75,24.75,18009.0,22.1892,22.1981,22.1802,22.1802,18009.0
2016-07-11 12:15:00,24.76,24.8,24.75,24.79,58720.0,22.1892,22.225,22.1802,22.2161,58720.0
2016-07-11 12:20:00,24.79,24.79,24.78,24.78,12306.0,22.2161,22.2161,22.2071,22.2071,12306.0
2016-07-11 12:25:00,24.78,24.79,24.78,24.78,11096.0,22.2071,22.2161,22.2071,22.2071,11096.0
2016-07-11 12:30:00,24.79,24.82,24.79,24.79,83375.0,22.2161,22.2429,22.2161,22.2161,83375.0
2016-07-11 12:35:00,24.8,24.84,24.79,24.83,72149.0,22.225,22.2609,22.2161,22.2519,72149.0
2016-07-11 12:40:00,24.84,24.87,24.83,24.87,81866.0,22.2609,22.2877,22.2519,22.2877,81866.0
2016-07-11 12:45:00,24.87,24.89,24.86,24.86,61938.0,22.2877,22.3057,22.2788,22.2788,61938.0
2016-07-11 12:50:00,24.85,24.88,24.85,24.88,20656.0,22.2698,22.2967,22.2698,22.2967,20656.0
2016-07-11 12:55:00,24.87,24.88,24.85,24.87,96826.0,22.2877,22.2967,22.2698,22.2877,96826.0
2016-07-11 13:00:00,24.87,24.88,24.86,24.88,31796.0,22.2877,22.2967,22.2788,22.2967,31796.0
2016-07-11 13:05:00,24.87,24.88,24.86,24.86,38954.0,22.2877,22.2967,22.2788,22.2788,38954.0
2016-07-11 13:10:00,24.87,24.9,24.86,24.88,54788.0,22.2877,22.3146,22.2788,22.2967,54788.0
2016-07-11 13:15:00,24.87,24.89,24.86,24.88,50165.0,22.2877,22.3057,22.2788,22.2967,50165.0
2016-07-11 13:20:00,24.88,24.9,24.87,24.89,46129.0,22.2967,22.3146,22.2877,22.3057,46129.0
2016-07-11 13:25:00,24.89,24.9,24.87,24.89,56459.0,22.3057,22.3146,22.2877,22.3057,56459.0
2016-07-11 13:30:00,24.89,24.92,24.88,24.92,49523.0,22.3057,22.3326,22.2967,22.3326,49523.0
2016-07-11 13:35:00,24.91,24.92,24.9,24.92,37167.0,22.3236,22.3326,22.3146,22.3326,37167.0
2016-07-11 13:40:00,24.92,24.92,24.9,24.91,39574.0,22.3326,22.3326,22.3146,22.3236,39574.0
2016-07-11 13:45:00,24.9,24.92,24.9,24.92,39526.0,22.3146,22.3326,22.3146,22.3326,39526.0
2016-07-11 13:50:00,24.92,24.93,24.9,24.91,128253.0,22.3326,22.3415,22.3146,22.3236,128253.0
2016-07-11 13:55:00,24.9,24.91,24.88,24.89,48994.0,22.3146,22.3236,22.2967,22.3057,48994.0
2016-07-11 14:00:00,24.89,24.89,24.87,24.88,17994.0,22.3057,22.3057,22.2877,22.2967,17994.0
2016-07-11 14:05:00,24.87,24.91,24.87,24.88,64502.0,22.2877,22.3236,22.2877,22.2967,64502.0
2016-07-11 14:10:00,24.89,24.9,24.87,24.89,50646.0,22.3057,22.3146,22.2877,22.3057,50646.0
2016-07-11 14:15:00,24.89,24.89,24.86,24.87,40997.0,22.3057,22.3057,22.2788,22.2877,40997.0
2016-07-11 14:20:00,24.87,24.9,24.86,24.89,67760.0,22.2877,22.3146,22.2788,22.3057,67760.0
2016-07-11 14:25:00,24.88,24.9,24.88,24.89,52415.0,22.2967,22.3146,22.2967,22.3057,52415.0
2016-07-11 14:30:00,24.89,24.9,24.88,24.89,39317.0,22.3057,22.3146,22.2967,22.3057,39317.0
2016-07-11 14:35:00,24.89,24.9,24.88,24.88,81537.0,22.3057,22.3146,22.2967,22.2967,81537.0
2016-07-11 14:40:00,24.88,24.89,24.88,24.89,37710.0,22.2967,22.3057,22.2967,22.3057,37710.0
2016-07-11 14:45:00,24.89,24.9,24.87,24.88,65651.0,22.3057,22.3146,22.2877,22.2967,65651.0
2016-07-11 14:50:00,24.89,24.89,24.88,24.88,17988.0,22.3057,22.3057,22.2967,22.2967,17988.0
2016-07-11 14:55:00,24.89,24.89,24.87,24.87,37830.0,22.3057,22.3057,22.2877,22.2877,37830.0
2016-07-11 15:00:00,24.88,24.91,24.87,24.89,162151.0,22.2967,22.3236,22.2877,22.3057,162151.0
2016-07-11 15:05:00,24.89,24.91,24.89,24.89,67712.0,22.3057,22.3236,22.3057,22.3057,67712.0
2016-07-11 15:10:00,24.89,24.91,24.89,24.9,67032.0,22.3057,22.3236,22.3057,22.3146,67032.0
2016-07-11 15:15:00,24.9,24.91,24.9,24.91,23863.0,22.3146,22.3236,22.3146,22.3236,23863.0
2016-07-11 15:20:00,24.91,24.91,24.9,24.91,88678.0,22.3236,22.3236,22.3146,22.3236,88678.0
2016-07-11 15:25:00,24.91,24.91,24.88,24.89,118810.0,22.3236,22.3236,22.2967,22.3057,118810.0
2016-07-11 15:30:00,24.89,24.89,24.87,24.87,85175.0,22.3057,22.3057,22.2877,22.2877,85175.0
2016-07-11 15:35:00,24.87,24.9,24.87,24.89,180735.0,22.2877,22.3146,22.2877,22.3057,180735.0
2016-07-11 15:40:00,24.9,24.9,24.87,24.87,127048.0,22.3146,22.3146,22.2877,22.2877,127048.0
2016-07-11 15:45:00,24.87,24.89,24.87,24.88,219715.0,22.2877,22.3057,22.2877,22.2967,219715.0
2016-07-11 15:50:00,24.88,24.89,24.87,24.88,297226.0,22.2967,22.3057,22.2877,22.2967,297226.0
2016-07-11 15:55:00,24.89,24.91,24.86,24.86,758405.0,22.3057,22.3236,22.2788,22.2788,758405.0
2016-07-12 09:30:00,24.97,25.13,24.97,25.12,191416.0,22.3774,22.5208,22.3774,22.5118,191416.0
2016-07-12 09:35:00,25.14,25.3,25.13,25.29,331378.0,22.5297,22.6731,22.5208,22.6641,331378.0
2016-07-12 09:40:00,25.29,25.31,25.26,25.29,147597.0,22.6641,22.6821,22.6373,22.6641,147597.0
2016-07-12 09:45:00,25.29,25.33,25.28,25.31,178651.0,22.6641,22.7,22.6552,22.6821,178651.0
2016-07-12 09:50:00,25.31,25.34,25.24,25.34,225323.0,22.6821,22.7089,22.6193,22.7089,225323.0
2016-07-12 09:55:00,25.33,25.34,25.23,25.25,130322.0,22.7,22.7089,22.6104,22.6283,130322.0
2016-07-12 10:00:00,25.25,25.29,25.21,25.23,103504.0,22.6283,22.6641,22.5924,22.6104,103504.0
2016-07-12 10:05:00,25.22,25.24,25.14,25.14,104233.0,22.6014,22.6193,22.5297,22.5297,104233.0
2016-07-12 10:10:00,25.15,25.22,25.14,25.21,129397.0,22.5387,22.6014,22.5297,22.5924,129397.0
2016-07-12 10:15:00,25.21,25.26,25.19,25.21,138084.0,22.5924,22.6373,22.5745,22.5924,138084.0
2016-07-12 10:20:00,25.21,25.21,25.14,25.16,281100.0,22.5924,22.5924,22.5297,22.5476,281100.0
2016-07-12 10:25:00,25.15,25.21,25.13,25.2,77689.0,22.5387,22.5924,22.5208,22.5835,77689.0
2016-07-12 10:30:00,25.21,25.25,25.2,25.23,52807.0,22.5924,22.6283,22.5835,22.6104,52807.0
2016-07-12 10:35:00,25.23,25.24,25.2,25.24,114268.0,22.6104,22.6193,22.5835,22.6193,114268.0
2016-07-12 10:40:00,25.24,25.25,25.18,25.2,99337.0,22.6193,22.6283,22.5656,22.5835,99337.0
2016-07-12 10:45:00,25.2,25.23,25.19,25.22,54656.0,22.5835,22.6104,22.5745,22.6014,54656.0
2016-07-12 10:50:00,25.22,25.25,25.2,25.21,71802.0,22.6014,22.6283,22.5835,22.5924,71802.0
2016-07-12 10:55:00,25.2,25.23,25.2,25.2,53152.0,22.5835,22.6104,22.5835,22.5835,53152.0
2016-07-12 11:00:00,25.21,25.21,25.16,25.18,151533.0,22.5924,22.5924,22.5476,22.5656,151533.0
2016-07-12 11:05:00,25.18,25.23,25.16,25.21,349920.0,22.5656,22.6104,22.5476,22.5924,349920.0
2016-07-12 11:10:00,25.21,25.22,25.19,25.2,37722.0,22.5924,22.6014,22.5745,22.5835,37722.0
2016-07-12 11:15:00,25.2,25.2,25.16,25.17,104479.0,22.5835,22.5835,22.5476,22.5566,104479.0
2016-07-12 11:20:00,25.17,25.19,25.15,25.19,105910.0,22.5566,22.5745,22.5387,22.5745,105910.0
2016-07-12 11:25:00,25.19,25.19,25.17,25.18,77935.0,22.5745,22.5745,22.5566,22.5656,77935.0
2016-07-12 11:30:00,25.18,25.18,25.15,25.15,54505.0,22.5656,22.5656,22.5387,22.5387,54505.0
2016-07-12 11:35:00,25.16,25.19,25.15,25.18,115783.0,22.5476,22.5745,22.5387,22.5656,115783.0
2016-07-12 11:40:00,25.18,25.18,25.17,25.17,54728.0,22.5656,22.5656,22.5566,22.5566,54728.0
2016-07-12 11:45:00,25.17,25.18,25.16,25.18,73828.0,22.5566,22.5656,22.5476,22.5656,73828.0
2016-07-12 11:50:00,25.18,25.18,25.16,25.17,30492.0,22.5656,22.5656,22.5476,22.5566,30492.0
2016-07-12 11:55:00,25.17,25.18,25.16,25.16,53911.0,22.5566,22.5656,22.5476,22.5476,53911.0
2016-07-12 12:00:00,25.16,25.17,25.13,25.13,61146.0,22.5476,22.5566,22.5208,22.5208,61146.0
2016-07-12 12:05:00,25.13,25.14,25.12,25.13,90961.0,22.5208,22.5297,22.5118,22.5208,90961.0
2016-07-12 12:10:00,25.12,25.13,25.1,25.1,30184.0,22.5118,22.5208,22.4939,22.4939,30184.0
2016-07-12 12:15:00,25.1,25.14,25.1,25.12,86798.0,22.4939,22.5297,22.4939,22.5118,86798.0
2016-07-12 12:20:00,25.12,25.13,25.11,25.11,18296.0,22.5118,22.5208,22.5028,22.5028,18296.0
2016-07-12 12:25:00,25.11,25.12,25.1,25.12,39358.0,22.5028,22.5118,22.4939,22.5118,39358.0
2016-07-12 12:30:00,25.12,25.12,25.1,25.12,33821.0,22.5118,22.5118,22.4939,22.5118,33821.0
2016-07-12 12:35:00,25.11,25.12,25.08,25.08,62985.0,22.5028,22.5118,22.4759,22.4759,62985.0
2016-07-12 12:40:00,25.08,25.1,25.07,25.07,49219.0,22.4759,22.4939,22.467,22.467,49219.0
2016-07-12 12:45:00,25.07,25.09,25.05,25.06,54714.0,22.467,22.4849,22.4491,22.458,54714.0
2016-07-12 12:50:00,25.06,25.1,25.06,25.08,58877.0,22.458,22.4939,22.458,22.4759,58877.0
2016-07-12 12:55:00,25.08,25.09,25.07,25.07,15844.0,22.4759,22.4849,22.467,22.467,15844.0
2016-07-12 13:00:00,25.07,25.1,25.07,25.09,40641.0,22.467,22.4939,22.467,22.4849,40641.0
2016-07-12 13:05:00,25.09,25.1,25.09,25.09,28115.0,22.4849,22.4939,22.4849,22.4849,28115.0
2016-07-12 13:10:00,25.08,25.09,25.07,25.08,28316.0,22.4759,22.4849,22.467,22.4759,28316.0
2016-07-12 13:15:00,25.07,25.09,25.07,25.07,43280.0,22.467,22.4849,22.467,22.467,43280.0
2016-07-12 13:20:00,25.07,25.09,25.07,25.08,42537.0,22.467,22.4849,22.467,22.4759,42537.0
2016-07-12 13:25:00,25.08,25.13,25.08,25.13,61269.0,22.4759,22.5208,22.4759,22.5208,61269.0
2016-07-12 13:30:00,25.12,25.14,25.12,25.13,39078.0,22.5118,22.5297,22.5118,22.5208,39078.0
2016-07-12 13:35:00,25.13,25.13,25.12,25.12,23997.0,22.5208,22.5208,22.5118,22.5118,23997.0
2016-07-12 13:40:00,25.13,25.13,25.07,25.08,102040.0,22.5208,22.5208,22.467,22.4759,102040.0
2016-07-12 13:45:00,25.07,25.08,25.03,25.03,143682.0,22.467,22.4759,22.4311,22.4311,143682.0
2016-07-12 13:50:00,25.03,25.04,25.02,25.03,92281.0,22.4311,22.4401,22.4222,22.4311,92281.0
2016-07-12 13:55:00,25.03,25.04,24.98,24.98,166244.0,22.4311,22.4401,22.3863,22.3863,166244.0
2016-07-12 14:00:00,24.98,25.02,24.98,25.01,161243.0,22.3863,22.4222,22.3863,22.4132,161243.0
2016-07-12 14:05:00,25.0,25.04,25.0,25.0,125240.0,22.4043,22.4401,22.4043,22.4043,125240.0
2016-07-12 14:10:00,25.0,25.03,24.99,25.0,74388.0,22.4043,22.4311,22.3953,22.4043,74388.0
2016-07-12 14:15:00,25.01,25.07,25.0,25.05,80391.0,22.4132,22.467,22.4043,22.4491,80391.0
2016-07-12 14:20:00,25.05,25.07,25.04,25.05,64834.0,22.4491,22.467,22.4401,22.4491,64834.0
2016-07-12 14:25:00,25.05,25.06,25.04,25.04,37304.0,22.4491,22.458,22.4401,22.4401,37304.0
2016-07-12 14:30:00,25.04,25.08,25.03,25.05,67992.0,22.4401,22.4759,22.4311,22.4491,67992.0
2016-07-12 14:35:00,25.05,25.07,25.03,25.04,57558.0,22.4491,22.467,22.4311,22.4401,57558.0
2016-07-12 14:40:00,25.05,25.09,25.04,25.08,77096.0,22.4491,22.4849,22.4401,22.4759,77096.0
2016-07-12 14:45:00,25.08,25.08,25.05,25.05,53871.0,22.4759,22.4759,22.4491,22.4491,53871.0
2016-07-12 14:50:00,25.05,25.07,25.02,25.03,232279.0,22.4491,22.467,22.4222,22.4311,232279.0
2016-07-12 14:55:00,25.03,25.05,25.02,25.03,58650.0,22.4311,22.4491,22.4222,22.4311,58650.0
2016-07-12 15:00:00,25.03,25.06,25.02,25.05,44865.0,22.4311,22.458,22.4222,22.4491,44865.0
2016-07-12 15:05:00,25.06,25.08,25.04,25.07,106472.0,22.458,22.4759,22.4401,22.467,106472.0
2016-07-12 15:10:00,25.06,25.09,25.06,25.09,55128.0,22.458,22.4849,22.458,22.4849,55128.0
2016-07-12 15:15:00,25.09,25.09,25.07,25.09,62926.0,22.4849,22.4849,22.467,22.4849,62926.0
2016-07-12 15:20:00,25.09,25.12,25.08,25.12,68877.0,22.4849,22.5118,22.4759,22.5118,68877.0
2016-07-12 15:25:00,25.11,25.14,25.11,25.12,103810.0,22.5028,22.5297,22.5028,22.5118,103810.0
2016-07-12 15:30:00,25.12,25.13,25.11,25.11,70354.0,22.5118,22.5208,22.5028,22.5028,70354.0
2016-07-12 15:35:00,25.11,25.13,25.11,25.12,110701.0,22.5028,22.5208,22.5028,22.5118,110701.0
2016-07-12 15:40:00,25.12,25.13,25.1,25.1,102384.0,22.5118,22.5208,22.4939,22.4939,102384.0
2016-07-12 15:45:00,25.1,25.11,25.09,25.11,116570.0,22.4939,22.5028,22.4849,22.5028,116570.0
2016-07-12 15:50:00,25.11,25.12,25.1,25.12,196077.0,22.5028,22.5118,22.4939,22.5118,196077.0
2016-07-12 15:55:00,25.12,25.13,25.11,25.13,382967.0,22.5118,22.5208,22.5028,22.5208,382967.0
2016-07-13 09:30:00,25.12,25.22,25.03,25.12,220677.0,22.5118,22.6014,22.4311,22.5118,220677.0
2016-07-13 09:35:00,25.12,25.18,25.01,25.06,218609.0,22.5118,22.5656,22.4132,22.458,218609.0
2016-07-13 09:40:00,25.06,25.11,25.02,25.02,156164.0,22.458,22.5028,22.4222,22.4222,156164.0
2016-07-13 09:45:00,25.03,25.07,24.98,25.0,205776.0,22.4311,22.467,22.3863,22.4043,205776.0
2016-07-13 09:50:00,25.0,25.07,24.99,25.01,122119.0,22.4043,22.467,22.3953,22.4132,122119.0
2016-07-13 09:55:00,25.02,25.04,25.0,25.03,54778.0,22.4222,22.4401,22.4043,22.4311,54778.0
2016-07-13 10:00:00,25.04,25.12,25.03,25.1,47629.0,22.4401,22.5118,22.4311,22.4939,47629.0
2016-07-13 10:05:00,25.1,25.18,25.1,25.18,55577.0,22.4939,22.5656,22.4939,22.5656,55577.0
2016-07-13 10:10:00,25.18,25.21,25.16,25.2,52249.0,22.5656,22.5924,22.5476,22.5835,52249.0
2016-07-13 10:15:00,25.21,25.22,25.17,25.19,43251.0,22.5924,22.6014,22.5566,22.5745,43251.0
2016-07-13 10:20:00,25.19,25.23,25.18,25.2,70398.0,22.5745,22.6104,22.5656,22.5835,70398.0
2016-07-13 10:25:00,25.2,25.21,25.17,25.2,41339.0,22.5835,22.5924,22.5566,22.5835,41339.0
2016-07-13 10:30:00,25.2,25.22,25.15,25.2,66717.0,22.5835,22.6014,22.5387,22.5835,66717.0
2016-07-13 10:35:00,25.2,25.23,25.18,25.19,54487.0,22.5835,22.6104,22.5656,22.5745,54487.0
2016-07-13 10:40:00,25.19,25.23,25.17,25.23,64653.0,22.5745,22.6104,22.5566,22.6104,64653.0
2016-07-13 10:45:00,25.23,25.23,25.19,25.2,40183.0,22.6104,22.6104,22.5745,22.5835,40183.0
2016-07-13 10:50:00,25.2,25.24,25.2,25.22,57994.0,22.5835,22.6193,22.5835,22.6014,57994.0
2016-07-13 10:55:00,25.21,25.24,25.21,25.24,39390.0,22.5924,22.6193,22.5924,22.6193,39390.0
2016-07-13 11:00:00,25.23,25.27,25.22,25.26,48576.0,22.6104,22.6462,22.6014,22.6373,48576.0
2016-07-13 11:05:00,25.25,25.25,25.18,25.21,101983.0,22.6283,22.6283,22.5656,22.5924,101983.0
2016-07-13 11:10:00,25.21,25.24,25.2,25.2,52822.0,22.5924,22.6193,22.5835,22.5835,52822.0
2016-07-13 11:15:00,25.2,25.21,25.15,25.15,51499.0,22.5835,22.5924,22.5387,22.5387,51499.0
2016-07-13 11:20:00,25.16,25.18,25.16,25.18,37758.0,22.5476,22.5656,22.5476,22.5656,37758.0
2016-07-13 11:25:00,25.18,25.19,25.16,25.17,56757.0,22.5656,22.5745,22.5476,22.5566,56757.0
2016-07-13 11:30:00,25.17,25.17,25.13,25.14,58139.0,22.5566,22.5566,22.5208,22.5297,58139.0
2016-07-13 11:35:00,25.14,25.14,25.09,25.09,36698.0,22.5297,22.5297,22.4849,22.4849,36698.0
2016-07-13 11:40:00,25.09,25.11,25.07,25.08,46033.0,22.4849,22.5028,22.467,22.4759,46033.0
2016-07-13 11:45:00,25.08,25.11,25.08,25.09,53571.0,22.4759,22.5028,22.4759,22.4849,53571.0
2016-07-13 11:50:00,25.09,25.13,25.07,25.13,78223.0,22.4849,22.5208,22.467,22.5208,78223.0
2016-07-13 11:55:00,25.12,25.13,25.11,25.11,39396.0,22.5118,22.5208,22.5028,22.5028,39396.0
2016-07-13 12:00:00,25.12,25.13,25.09,25.1,31714.0,22.5118,22.5208,22.4849,22.4939,31714.0
2016-07-13 12:05:00,25.11,25.13,25.1,25.11,44594.0,22.5028,22.5208,22.4939,22.5028,44594.0
2016-07-13 12:10:00,25.12,25.12,25.09,25.09,42652.0,22.5118,22.5118,22.4849,22.4849,42652.0
2016-07-13 12:15:00,25.09,25.1,25.08,25.1,37568.0,22.4849,22.4939,22.4759,22.4939,37568.0
2016-07-13 12:20:00,25.1,25.1,25.08,25.08,24488.0,22.4939,22.4939,22.4759,22.4759,24488.0
2016-07-13 12:25:00,25.08,25.08,25.06,25.08,111335.0,22.4759,22.4759,22.458,22.4759,111335.0
2016-07-13 12:30:00,25.08,25.1,25.07,25.1,38201.0,22.4759,22.4939,22.467,22.4939,38201.0
2016-07-13 12:35:00,25.1,25.12,25.1,25.12,63392.0,22.4939,22.5118,22.4939,22.5118,63392.0
2016-07-13 12:40:00,25.12,25.13,25.1,25.12,54714.0,22.5118,22.5208,22.4939,22.5118,54714.0
2016-07-13 12:45:00,25.12,25.13,25.09,25.1,20704.0,22.5118,22.5208,22.4849,22.4939,20704.0
2016-07-13 12:50:00,25.09,25.11,25.09,25.1,34688.0,22.4849,22.5028,22.4849,22.4939,34688.0
2016-07-13 12:55:00,25.1,25.14,25.1,25.14,74802.0,22.4939,22.5297,22.4939,22.5297,74802.0
2016-07-13 13:00:00,25.14,25.16,25.13,25.15,55913.0,22.5297,22.5476,22.5208,22.5387,55913.0
2016-07-13 13:05:00,25.16,25.17,25.14,25.16,40209.0,22.5476,22.5566,22.5297,22.5476,40209.0
2016-07-13 13:10:00,25.16,25.17,25.15,25.15,20511.0,22.5476,22.5566,22.5387,22.5387,20511.0
2016-07-13 13:15:00,25.15,25.16,25.14,25.16,40925.0,22.5387,22.5476,22.5297,22.5476,40925.0
2016-07-13 13:20:00,25.15,25.16,25.14,25.15,26656.0,22.5387,22.5476,22.5297,22.5387,26656.0
2016-07-13 13:25:00,25.14,25.15,25.14,25.14,36045.0,22.5297,22.5387,22.5297,22.5297,36045.0
2016-07-13 13:30:00,25.15,25.16,25.14,25.16,41645.0,22.5387,22.5476,22.5297,22.5476,41645.0
2016-07-13 13:35:00,25.16,25.16,25.15,25.15,48092.0,22.5476,22.5476,22.5387,22.5387,48092.0
2016-07-13 13:40:00,25.15,25.17,25.15,25.17,61026.0,22.5387,22.5566,22.5387,22.5566,61026.0
2016-07-13 13:45:00,25.16,25.17,25.14,25.16,177552.0,22.5476,22.5566,22.5297,22.5476,177552.0
2016-07-13 13:50:00,25.16,25.17,25.13,25.14,74308.0,22.5476,22.5566,22.5208,22.5297,74308.0
2016-07-13 13:55:00,25.15,25.16,25.14,25.16,53888.0,22.5387,22.5476,22.5297,22.5476,53888.0
2016-07-13 14:00:00,25.15,25.16,25.14,25.14,38599.0,22.5387,22.5476,22.5297,22.5297,38599.0
2016-07-13 14:05:00,25.13,25.18,25.12,25.15,68321.0,22.5208,22.5656,22.5118,22.5387,68321.0
2016-07-13 14:10:00,25.15,25.19,25.15,25.16,34157.0,22.5387,22.5745,22.5387,22.5476,34157.0
2016-07-13 14:15:00,25.16,25.18,25.16,25.17,32109.0,22.5476,22.5656,22.5476,22.5566,32109.0
2016-07-13 14:20:00,25.18,25.18,25.16,25.17,15115.0,22.5656,22.5656,22.5476,22.5566,15115.0
2016-07-13 14:25:00,25.16,25.2,25.16,25.19,52682.0,22.5476,22.5835,22.5476,22.5745,52682.0
2016-07-13 14:30:00,25.19,25.22,25.18,25.18,82499.0,22.5745,22.6014,22.5656,22.5656,82499.0
2016-07-13 14:35:00,25.19,25.19,25.16,25.17,69311.0,22.5745,22.5745,22.5476,22.5566,69311.0
2016-07-13 14:40:00,25.17,25.17,25.14,25.17,98471.0,22.5566,22.5566,22.5297,22.5566,98471.0
2016-07-13 14:45:00,25.16,25.17,25.15,25.17,36546.0,22.5476,22.5566,22.5387,22.5566,36546.0
2016-07-13 14:50:00,25.17,25.17,25.14,25.15,36561.0,22.5566,22.5566,22.5297,22.5387,36561.0
2016-07-13 14:55:00,25.15,25.16,25.13,25.14,66977.0,22.5387,22.5476,22.5208,22.5297,66977.0
2016-07-13 15:00:00,25.14,25.16,25.13,25.15,32955.0,22.5297,22.5476,22.5208,22.5387,32955.0
2016-07-13 15:05:00,25.15,25.16,25.14,25.16,29724.0,22.5387,22.5476,22.5297,22.5476,29724.0
2016-07-13 15:10:00,25.16,25.16,25.12,25.12,43025.0,22.5476,22.5476,22.5118,22.5118,43025.0
2016-07-13 15:15:00,25.12,25.13,25.1,25.13,61119.0,22.5118,22.5208,22.4939,22.5208,61119.0
2016-07-13 15:20:00,25.12,25.13,25.1,25.11,67482.0,22.5118,22.5208,22.4939,22.5028,67482.0
2016-07-13 15:25:00,25.11,25.12,25.1,25.12,42992.0,22.5028,22.5118,22.4939,22.5118,42992.0
2016-07-13 15:30:00,25.11,25.13,25.1,25.12,53335.0,22.5028,22.5208,22.4939,22.5118,53335.0
2016-07-13 15:35:00,25.12,25.13,25.12,25.13,32465.0,22.5118,22.5208,22.5118,22.5208,32465.0
2016-07-13 15:40:00,25.13,25.15,25.12,25.14,88106.0,22.5208,22.5387,22.5118,22.5297,88106.0
2016-07-13 15:45:00,25.14,25.15,25.14,25.14,55916.0,22.5297,22.5387,22.5297,22.5297,55916.0
2016-07-13 15:50:00,25.14,25.15,25.12,25.12,163391.0,22.5297,22.5387,22.5118,22.5118,163391.0
2016-07-13 15:55:00,25.12,25.14,25.12,25.13,329121.0,22.5118,22.5297,22.5118,22.5208,329121.0
2016-07-14 09:30:00,25.45,26.26,25.4,26.02,990259.0,22.8075,23.5334,22.7627,23.3183,990259.0
2016-07-14 09:35:00,26.01,26.05,25.81,25.92,511851.0,23.3094,23.3452,23.1301,23.2287,511851.0
2016-07-14 09:40:00,25.91,25.93,25.74,25.77,263524.0,23.2198,23.2377,23.0674,23.0943,263524.0
2016-07-14 09:45:00,25.78,25.78,25.64,25.69,321682.0,23.1033,23.1033,22.9778,23.0226,321682.0
2016-07-14 09:50:00,25.69,25.82,25.68,25.79,213042.0,23.0226,23.1391,23.0136,23.1122,213042.0
2016-07-14 09:55:00,25.8,25.97,25.79,25.95,166384.0,23.1212,23.2735,23.1122,23.2556,166384.0
2016-07-14 10:00:00,25.96,26.02,25.95,26.01,270840.0,23.2646,23.3183,23.2556,23.3094,270840.0
2016-07-14 10:05:00,26.0,26.0,25.87,25.93,214216.0,23.3004,23.3004,23.1839,23.2377,214216.0
2016-07-14 10:10:00,25.93,25.98,25.91,25.94,506425.0,23.2377,23.2825,23.2198,23.2467,506425.0
2016-07-14 10:15:00,25.95,25.96,25.85,25.89,189693.0,23.2556,23.2646,23.166,23.2018,189693.0
2016-07-14 10:20:00,25.9,25.93,25.89,25.92,133181.0,23.2108,23.2377,23.2018,23.2287,133181.0
2016-07-14 10:25:00,25.92,25.95,25.89,25.94,140634.0,23.2287,23.2556,23.2018,23.2467,140634.0
2016-07-14 10:30:00,25.94,25.95,25.87,25.88,139445.0,23.2467,23.2556,23.1839,23.1929,139445.0
2016-07-14 10:35:00,25.88,25.93,25.86,25.92,129236.0,23.1929,23.2377,23.175,23.2287,129236.0
2016-07-14 10:40:00,25.92,25.95,25.89,25.94,120921.0,23.2287,23.2556,23.2018,23.2467,120921.0
2016-07-14 10:45:00,25.94,25.95,25.93,25.94,43243.0,23.2467,23.2556,23.2377,23.2467,43243.0
2016-07-14 10:50:00,25.94,25.95,25.88,25.9,134954.0,23.2467,23.2556,23.1929,23.2108,134954.0
2016-07-14 10:55:00,25.9,25.97,25.89,25.95,290736.0,23.2108,23.2735,23.2018,23.2556,290736.0
2016-07-14 11:00:00,25.96,26.0,25.94,25.98,195856.0,23.2646,23.3004,23.2467,23.2825,195856.0
2016-07-14 11:05:00,25.98,26.01,25.97,26.0,86151.0,23.2825,23.3094,23.2735,23.3004,86151.0
2016-07-14 11:10:00,26.0,26.05,26.0,26.04,275575.0,23.3004,23.3452,23.3004,23.3363,275575.0
2016-07-14 11:15:00,26.03,26.04,25.95,25.99,130202.0,23.3273,23.3363,23.2556,23.2915,130202.0
2016-07-14 11:20:00,25.99,26.03,25.96,25.98,161813.0,23.2915,23.3273,23.2646,23.2825,161813.0
2016-07-14 11:25:00,25.97,25.98,25.95,25.95,57794.0,23.2735,23.2825,23.2556,23.2556,57794.0
2016-07-14 11:30:00,25.96,25.96,25.89,25.93,597975.0,23.2646,23.2646,23.2018,23.2377,597975.0
2016-07-14 11:35:00,25.92,25.93,25.89,25.93,243944.0,23.2287,23.2377,23.2018,23.2377,243944.0
2016-07-14 11:40:00,25.92,26.01,25.91,26.01,244418.0,23.2287,23.3094,23.2198,23.3094,244418.0
2016-07-14 11:45:00,26.01,26.06,26.0,26.05,333898.0,23.3094,23.3542,23.3004,23.3452,333898.0
2016-07-14 11:50:00,26.05,26.09,26.03,26.06,178947.0,23.3452,23.3811,23.3273,23.3542,178947.0
2016-07-14 11:55:00,26.06,26.08,26.04,26.06,66243.0,23.3542,23.3721,23.3363,23.3542,66243.0
2016-07-14 12:00:00,26.07,26.09,26.04,26.08,111368.0,23.3632,23.3811,23.3363,23.3721,111368.0
2016-07-14 12:05:00,26.08,26.08,26.05,26.05,43787.0,23.3721,23.3721,23.3452,23.3452,43787.0
2016-07-14 12:10:00,26.05,26.06,26.03,26.04,60480.0,23.3452,23.3542,23.3273,23.3363,60480.0
2016-07-14 12:15:00,26.04,26.04,26.02,26.03,83923.0,23.3363,23.3363,23.3183,23.3273,83923.0
2016-07-14 12:20:00,26.03,26.06,26.02,26.04,77930.0,23.3273,23.3542,23.3183,23.3363,77930.0
2016-07-14 12:25:00,26.03,26.04,25.97,25.97,233052.0,23.3273,23.3363,23.2735,23.2735,233052.0
2016-07-14 12:30:00,25.98,25.98,25.94,25.96,59521.0,23.2825,23.2825,23.2467,23.2646,59521.0
2016-07-14 12:35:00,25.95,25.97,25.95,25.96,68864.0,23.2556,23.2735,23.2556,23.2646,68864.0
2016-07-14 12:40:00,25.96,25.98,25.95,25.98,74084.0,23.2646,23.2825,23.2556,23.2825,74084.0
2016-07-14 12:45:00,25.98,26.01,25.97,25.97,149366.0,23.2825,23.3094,23.2735,23.2735,149366.0
2016-07-14 12:50:00,25.97,25.99,25.97,25.99,47190.0,23.2735,23.2915,23.2735,23.2915,47190.0
2016-07-14 12:55:00,25.99,26.01,25.98,26.01,299442.0,23.2915,23.3094,23.2825,23.3094,299442.0
2016-07-14 13:00:00,26.0,26.01,25.99,26.0,72986.0,23.3004,23.3094,23.2915,23.3004,72986.0
2016-07-14 13:05:00,26.0,26.02,25.99,26.0,164512.0,23.3004,23.3183,23.2915,23.3004,164512.0
2016-07-14 13:10:00,26.0,26.01,26.0,26.0,233471.0,23.3004,23.3094,23.3004,23.3004,233471.0
2016-07-14 13:15:00,26.0,26.03,26.0,26.02,758482.0,23.3004,23.3273,23.3004,23.3183,758482.0
2016-07-14 13:20:00,26.03,26.03,26.0,26.01,685135.0,23.3273,23.3273,23.3004,23.3094,685135.0
2016-07-14 13:25:00,26.01,26.04,26.0,26.04,715522.0,23.3094,23.3363,23.3004,23.3363,715522.0
2016-07-14 13:30:00,26.04,26.09,26.03,26.08,274178.0,23.3363,23.3811,23.3273,23.3721,274178.0
2016-07-14 13:35:00,26.08,26.08,26.05,26.06,258915.0,23.3721,23.3721,23.3452,23.3542,258915.0
2016-07-14 13:40:00,26.06,26.09,26.06,26.09,82777.0,23.3542,23.3811,23.3542,23.3811,82777.0
2016-07-14 13:45:00,26.08,26.14,26.08,26.13,436985.0,23.3721,23.4259,23.3721,23.4169,436985.0
2016-07-14 13:50:00,26.13,26.16,26.12,26.14,337030.0,23.4169,23.4438,23.408,23.4259,337030.0
2016-07-14 13:55:00,26.14,26.16,26.12,26.12,1012248.0,23.4259,23.4438,23.408,23.408,1012248.0
2016-07-14 14:00:00,26.12,26.14,26.12,26.13,256754.0,23.408,23.4259,23.408,23.4169,256754.0
2016-07-14 14:05:00,26.13,26.14,26.12,26.13,479176.0,23.4169,23.4259,23.408,23.4169,479176.0
2016-07-14 14:10:00,26.13,26.18,26.11,26.18,755014.0,23.4169,23.4617,23.399,23.4617,755014.0
2016-07-14 14:15:00,26.18,26.19,26.14,26.15,243439.0,23.4617,23.4707,23.4259,23.4348,243439.0
2016-07-14 14:20:00,26.15,26.16,26.15,26.16,59371.0,23.4348,23.4438,23.4348,23.4438,59371.0
2016-07-14 14:25:00,26.15,26.17,26.15,26.15,110497.0,23.4348,23.4528,23.4348,23.4348,110497.0
2016-07-14 14:30:00,26.15,26.16,26.15,26.15,188658.0,23.4348,23.4438,23.4348,23.4348,188658.0
2016-07-14 14:35:00,26.15,26.16,26.15,26.16,63795.0,23.4348,23.4438,23.4348,23.4438,63795.0
2016-07-14 14:40:00,26.16,26.17,26.14,26.14,212838.0,23.4438,23.4528,23.4259,23.4259,212838.0
2016-07-14 14:45:00,26.15,26.16,26.14,26.16,162085.0,23.4348,23.4438,23.4259,23.4438,162085.0
2016-07-14 14:50:00,26.16,26.2,26.15,26.18,226626.0,23.4438,23.4797,23.4348,23.4617,226626.0
2016-07-14 14:55:00,26.17,26.18,26.17,26.18,50743.0,23.4528,23.4617,23.4528,23.4617,50743.0
2016-07-14 15:00:00,26.17,26.18,26.15,26.15,264955.0,23.4528,23.4617,23.4348,23.4348,264955.0
2016-07-14 15:05:00,26.16,26.19,26.15,26.17,362030.0,23.4438,23.4707,23.4348,23.4528,362030.0
2016-07-14 15:10:00,26.17,26.21,26.17,26.19,499782.0,23.4528,23.4886,23.4528,23.4707,499782.0
2016-07-14 15:15:00,26.19,26.19,26.18,26.18,63008.0,23.4707,23.4707,23.4617,23.4617,63008.0
2016-07-14 15:20:00,26.18,26.19,26.14,26.16,730724.0,23.4617,23.4707,23.4259,23.4438,730724.0
2016-07-14 15:25:00,26.16,26.17,26.14,26.15,520696.0,23.4438,23.4528,23.4259,23.4348,520696.0
2016-07-14 15:30:00,26.16,26.16,26.11,26.11,391382.0,23.4438,23.4438,23.399,23.399,391382.0
2016-07-14 15:35:00,26.11,26.12,26.09,26.12,325610.0,23.399,23.408,23.3811,23.408,325610.0
2016-07-14 15:40:00,26.11,26.12,26.09,26.1,187535.0,23.399,23.408,23.3811,23.39,187535.0
2016-07-14 15:45:00,26.1,26.13,26.1,26.13,178634.0,23.39,23.4169,23.39,23.4169,178634.0
2016-07-14 15:50:00,26.13,26.13,26.1,26.11,313125.0,23.4169,23.4169,23.39,23.399,313125.0
2016-07-14 15:55:00,26.11,26.12,26.08,26.09,1010081.0,23.399,23.408,23.3721,23.3811,1010081.0
2016-07-15 09:30:00,26.2,26.29,26.1,26.11,792508.0,23.4797,23.5603,23.39,23.399,792508.0
2016-07-15 09:35:00,26.11,26.13,25.95,26.05,333397.0,23.399,23.4169,23.2556,23.3452,333397.0
2016-07-15 09:40:00,26.04,26.08,26.02,26.07,328628.0,23.3363,23.3721,23.3183,23.3632,328628.0
2016-07-15 09:45:00,26.06,26.2,26.06,26.17,282506.0,23.3542,23.4797,23.3542,23.4528,282506.0
2016-07-15 09:50:00,26.16,26.17,26.08,26.11,247256.0,23.4438,23.4528,23.3721,23.399,247256.0
2016-07-15 09:55:00,26.1,26.15,26.08,26.13,355904.0,23.39,23.4348,23.3721,23.4169,355904.0
2016-07-15 10:00:00,26.13,26.16,26.1,26.11,127126.0,23.4169,23.4438,23.39,23.399,127126.0
2016-07-15 10:05:00,26.1,26.14,26.1,26.13,117021.0,23.39,23.4259,23.39,23.4169,117021.0
2016-07-15 10:10:00,26.13,26.16,26.11,26.12,284105.0,23.4169,23.4438,23.399,23.408,284105.0
2016-07-15 10:15:00,26.13,26.15,26.11,26.11,79185.0,23.4169,23.4348,23.399,23.399,79185.0
2016-07-15 10:20:00,26.11,26.2,26.11,26.18,67101.0,23.399,23.4797,23.399,23.4617,67101.0
2016-07-15 10:25:00,26.18,26.22,26.16,26.21,125173.0,23.4617,23.4976,23.4438,23.4886,125173.0
2016-07-15 10:30:00,26.21,26.23,26.13,26.16,129702.0,23.4886,23.5065,23.4169,23.4438,129702.0
2016-07-15 10:35:00,26.16,26.17,26.13,26.17,97988.0,23.4438,23.4528,23.4169,23.4528,97988.0
2016-07-15 10:40:00,26.17,26.18,26.14,26.15,39001.0,23.4528,23.4617,23.4259,23.4348,39001.0
2016-07-15 10:45:00,26.16,26.2,26.15,26.2,73746.0,23.4438,23.4797,23.4348,23.4797,73746.0
2016-07-15 10:50:00,26.2,26.21,26.17,26.21,58519.0,23.4797,23.4886,23.4528,23.4886,58519.0
2016-07-15 10:55:00,26.21,26.24,26.2,26.24,188999.0,23.4886,23.5155,23.4797,23.5155,188999.0
2016-07-15 11:00:00,26.24,26.26,26.17,26.2,133851.0,23.5155,23.5334,23.4528,23.4797,133851.0
2016-07-15 11:05:00,26.2,26.24,26.18,26.24,334197.0,23.4797,23.5155,23.4617,23.5155,334197.0
2016-07-15 11:10:00,26.24,26.24,26.2,26.21,53665.0,23.5155,23.5155,23.4797,23.4886,53665.0
2016-07-15 11:15:00,26.21,26.22,26.18,26.2,155837.0,23.4886,23.4976,23.4617,23.4797,155837.0
2016-07-15 11:20:00,26.21,26.21,26.19,26.21,138930.0,23.4886,23.4886,23.4707,23.4886,138930.0
2016-07-15 11:25:00,26.21,26.21,26.19,26.19,122170.0,23.4886,23.4886,23.4707,23.4707,122170.0
2016-07-15 11:30:00,26.19,26.21,26.17,26.2,94910.0,23.4707,23.4886,23.4528,23.4797,94910.0
2016-07-15 11:35:00,26.19,26.2,26.15,26.17,114341.0,23.4707,23.4797,23.4348,23.4528,114341.0
2016-07-15 11:40:00,26.17,26.2,26.15,26.2,66495.0,23.4528,23.4797,23.4348,23.4797,66495.0
2016-07-15 11:45:00,26.19,26.2,26.17,26.17,125052.0,23.4707,23.4797,23.4528,23.4528,125052.0
2016-07-15 11:50:00,26.18,26.22,26.17,26.22,190209.0,23.4617,23.4976,23.4528,23.4976,190209.0
2016-07-15 11:55:00,26.21,26.22,26.19,26.21,83580.0,23.4886,23.4976,23.4707,23.4886,83580.0
2016-07-15 12:00:00,26.21,26.24,26.18,26.22,527047.0,23.4886,23.5155,23.4617,23.4976,527047.0
2016-07-15 12:05:00,26.21,26.25,26.21,26.24,163511.0,23.4886,23.5245,23.4886,23.5155,163511.0
2016-07-15 12:10:00,26.24,26.24,26.21,26.21,887958.0,23.5155,23.5155,23.4886,23.4886,887958.0
2016-07-15 12:15:00,26.21,26.22,26.2,26.21,157466.0,23.4886,23.4976,23.4797,23.4886,157466.0
2016-07-15 12:20:00,26.21,26.24,26.2,26.23,126950.0,23.4886,23.5155,23.4797,23.5065,126950.0
2016-07-15 12:25:00,26.23,26.25,26.21,26.24,98315.0,23.5065,23.5245,23.4886,23.5155,98315.0
2016-07-15 12:30:00,26.24,26.25,26.22,26.23,103745.0,23.5155,23.5245,23.4976,23.5065,103745.0
2016-07-15 12:35:00,26.23,26.23,26.19,26.2,117103.0,23.5065,23.5065,23.4707,23.4797,117103.0
2016-07-15 12:40:00,26.19,26.21,26.17,26.2,223731.0,23.4707,23.4886,23.4528,23.4797,223731.0
2016-07-15 12:45:00,26.2,26.2,26.19,26.2,81175.0,23.4797,23.4797,23.4707,23.4797,81175.0
2016-07-15 12:50:00,26.2,26.21,26.18,26.21,238314.0,23.4797,23.4886,23.4617,23.4886,238314.0
2016-07-15 12:55:00,26.21,26.21,26.19,26.19,47993.0,23.4886,23.4886,23.4707,23.4707,47993.0
2016-07-15 13:00:00,26.19,26.2,26.18,26.2,265699.0,23.4707,23.4797,23.4617,23.4797,265699.0
2016-07-15 13:05:00,26.2,26.2,26.18,26.19,115889.0,23.4797,23.4797,23.4617,23.4707,115889.0
2016-07-15 13:10:00,26.2,26.24,26.19,26.23,708036.0,23.4797,23.5155,23.4707,23.5065,708036.0
2016-07-15 13:15:00,26.22,26.26,26.21,26.24,569865.0,23.4976,23.5334,23.4886,23.5155,569865.0
2016-07-15 13:20:00,26.24,26.33,26.23,26.31,684819.0,23.5155,23.5962,23.5065,23.5782,684819.0
2016-07-15 13:25:00,26.3,26.33,26.28,26.29,237474.0,23.5693,23.5962,23.5513,23.5603,237474.0
2016-07-15 13:30:00,26.3,26.3,26.25,26.25,110755.0,23.5693,23.5693,23.5245,23.5245,110755.0
2016-07-15 13:35:00,26.25,26.28,26.23,26.24,109191.0,23.5245,23.5513,23.5065,23.5155,109191.0
2016-07-15 13:40:00,26.24,26.26,26.23,26.25,124668.0,23.5155,23.5334,23.5065,23.5245,124668.0
2016-07-15 13:45:00,26.25,26.25,26.24,26.25,34716.0,23.5245,23.5245,23.5155,23.5245,34716.0
2016-07-15 13:50:00,26.25,26.26,26.24,26.26,150099.0,23.5245,23.5334,23.5155,23.5334,150099.0
2016-07-15 13:55:00,26.26,26.26,26.25,26.26,30706.0,23.5334,23.5334,23.5245,23.5334,30706.0
2016-07-15 14:00:00,26.26,26.27,26.25,26.27,96343.0,23.5334,23.5424,23.5245,23.5424,96343.0
2016-07-15 14:05:00,26.26,26.27,26.26,26.27,58885.0,23.5334,23.5424,23.5334,23.5424,58885.0
2016-07-15 14:10:00,26.27,26.29,26.26,26.29,105491.0,23.5424,23.5603,23.5334,23.5603,105491.0
2016-07-15 14:15:00,26.28,26.29,26.23,26.25,102439.0,23.5513,23.5603,23.5065,23.5245,102439.0
2016-07-15 14:20:00,26.24,26.25,26.24,26.25,43045.0,23.5155,23.5245,23.5155,23.5245,43045.0
2016-07-15 14:25:00,26.25,26.26,26.24,26.26,39779.0,23.5245,23.5334,23.5155,23.5334,39779.0
2016-07-15 14:30:00,26.26,26.26,26.2,26.2,108527.0,23.5334,23.5334,23.4797,23.4797,108527.0
2016-07-15 14:35:00,26.21,26.21,26.2,26.2,100379.0,23.4886,23.4886,23.4797,23.4797,100379.0
2016-07-15 14:40:00,26.21,26.21,26.2,26.2,52452.0,23.4886,23.4886,23.4797,23.4797,52452.0
2016-07-15 14:45:00,26.2,26.25,26.2,26.25,120170.0,23.4797,23.5245,23.4797,23.5245,120170.0
2016-07-15 14:50:00,26.24,26.25,26.24,26.24,45954.0,23.5155,23.5245,23.5155,23.5155,45954.0
2016-07-15 14:55:00,26.24,26.25,26.24,26.25,41408.0,23.5155,23.5245,23.5155,23.5245,41408.0
2016-07-15 15:00:00,26.25,26.25,26.24,26.25,63749.0,23.5245,23.5245,23.5155,23.5245,63749.0
2016-07-15 15:05:00,26.24,26.25,26.24,26.24,127119.0,23.5155,23.5245,23.5155,23.5155,127119.0
2016-07-15 15:10:00,26.24,26.25,26.24,26.25,32541.0,23.5155,23.5245,23.5155,23.5245,32541.0
2016-07-15 15:15:00,26.25,26.25,26.24,26.24,44394.0,23.5245,23.5245,23.5155,23.5155,44394.0
2016-07-15 15:20:00,26.24,26.25,26.24,26.25,148172.0,23.5155,23.5245,23.5155,23.5245,148172.0
2016-07-15 15:25:00,26.25,26.29,26.24,26.29,191403.0,23.5245,23.5603,23.5155,23.5603,191403.0
2016-07-15 15:30:00,26.29,26.31,26.28,26.3,162920.0,23.5603,23.5782,23.5513,23.5693,162920.0
2016-07-15 15:35:00,26.3,26.31,26.29,26.3,224949.0,23.5693,23.5782,23.5603,23.5693,224949.0
2016-07-15 15:40:00,26.3,26.31,26.29,26.3,203877.0,23.5693,23.5782,23.5603,23.5693,203877.0
2016-07-15 15:45:00,26.3,26.31,26.29,26.3,293486.0,23.5693,23.5782,23.5603,23.5693,293486.0
2016-07-15 15:50:00,26.3,26.33,26.29,26.32,475929.0,23.5693,23.5962,23.5603,23.5872,475929.0
2016-07-15 15:55:00,26.32,26.34,26.31,26.34,1117803.0,23.5872,23.6051,23.5782,23.6051,1117803.0
2016-07-18 09:30:00,26.23,26.31,26.16,26.25,200886.0,23.5065,23.5782,23.4438,23.5245,200886.0
2016-07-18 09:35:00,26.25,26.32,26.24,26.27,123732.0,23.5245,23.5872,23.5155,23.5424,123732.0
2016-07-18 09:40:00,26.28,26.29,26.21,26.26,156664.0,23.5513,23.5603,23.4886,23.5334,156664.0
2016-07-18 09:45:00,26.27,26.29,26.25,26.26,420541.0,23.5424,23.5603,23.5245,23.5334,420541.0
2016-07-18 09:50:00,26.26,26.27,26.24,26.26,73986.0,23.5334,23.5424,23.5155,23.5334,73986.0
2016-07-18 09:55:00,26.26,26.39,26.26,26.39,163440.0,23.5334,23.6499,23.5334,23.6499,163440.0
2016-07-18 10:00:00,26.39,26.46,26.37,26.46,179048.0,23.6499,23.7127,23.632,23.7127,179048.0
2016-07-18 10:05:00,26.46,26.47,26.39,26.43,305832.0,23.7127,23.7216,23.6499,23.6858,305832.0
2016-07-18 10:10:00,26.43,26.46,26.41,26.42,290084.0,23.6858,23.7127,23.6679,23.6768,290084.0
2016-07-18 10:15:00,26.43,26.52,26.42,26.52,384330.0,23.6858,23.7664,23.6768,23.7664,384330.0
2016-07-18 10:20:00,26.51,26.56,26.48,26.54,583024.0,23.7575,23.8023,23.7306,23.7844,583024.0
2016-07-18 10:25:00,26.52,26.53,26.44,26.45,260650.0,23.7664,23.7754,23.6947,23.7037,260650.0
2016-07-18 10:30:00,26.45,26.49,26.43,26.45,370230.0,23.7037,23.7395,23.6858,23.7037,370230.0
2016-07-18 10:35:00,26.44,26.45,26.39,26.42,108563.0,23.6947,23.7037,23.6499,23.6768,108563.0
2016-07-18 10:40:00,26.42,26.44,26.4,26.4,155054.0,23.6768,23.6947,23.6589,23.6589,155054.0
2016-07-18 10:45:00,26.41,26.46,26.4,26.42,75662.0,23.6679,23.7127,23.6589,23.6768,75662.0
2016-07-18 10:50:00,26.41,26.47,26.41,26.44,75270.0,23.6679,23.7216,23.6679,23.6947,75270.0
2016-07-18 10:55:00,26.43,26.45,26.42,26.42,42033.0,23.6858,23.7037,23.6768,23.6768,42033.0
2016-07-18 11:00:00,26.42,26.43,26.4,26.41,64478.0,23.6768,23.6858,23.6589,23.6679,64478.0
2016-07-18 11:05:00,26.41,26.44,26.4,26.41,44141.0,23.6679,23.6947,23.6589,23.6679,44141.0
2016-07-18 11:10:00,26.42,26.45,26.4,26.4,98866.0,23.6768,23.7037,23.6589,23.6589,98866.0
2016-07-18 11:15:00,26.4,26.43,26.39,26.39,99220.0,23.6589,23.6858,23.6499,23.6499,99220.0
2016-07-18 11:20:00,26.39,26.41,26.39,26.41,23755.0,23.6499,23.6679,23.6499,23.6679,23755.0
2016-07-18 11:25:00,26.41,26.41,26.38,26.38,55696.0,23.6679,23.6679,23.641,23.641,55696.0
2016-07-18 11:30:00,26.38,26.39,26.35,26.35,72441.0,23.641,23.6499,23.6141,23.6141,72441.0
2016-07-18 11:35:00,26.35,26.4,26.35,26.4,42979.0,23.6141,23.6589,23.6141,23.6589,42979.0
2016-07-18 11:40:00,26.4,26.4,26.37,26.38,70716.0,23.6589,23.6589,23.632,23.641,70716.0
2016-07-18 11:45:00,26.38,26.38,26.34,26.36,86700.0,23.641,23.641,23.6051,23.623,86700.0
2016-07-18 11:50:00,26.36,26.37,26.34,26.36,105456.0,23.623,23.632,23.6051,23.623,105456.0
2016-07-18 11:55:00,26.36,26.37,26.32,26.33,85113.0,23.623,23.632,23.5872,23.5962,85113.0
2016-07-18 12:00:00,26.34,26.35,26.32,26.35,66578.0,23.6051,23.6141,23.5872,23.6141,66578.0
2016-07-18 12:05:00,26.35,26.36,26.33,26.36,41383.0,23.6141,23.623,23.5962,23.623,41383.0
2016-07-18 12:10:00,26.36,26.38,26.35,26.38,282786.0,23.623,23.641,23.6141,23.641,282786.0
2016-07-18 12:15:00,26.37,26.38,26.36,26.38,167916.0,23.632,23.641,23.623,23.641,167916.0
2016-07-18 12:20:00,26.38,26.41,26.36,26.39,112935.0,23.641,23.6679,23.623,23.6499,112935.0
2016-07-18 12:25:00,26.38,26.39,26.38,26.38,77389.0,23.641,23.6499,23.641,23.641,77389.0
2016-07-18 12:30:00,26.38,26.38,26.37,26.37,58703.0,23.641,23.641,23.632,23.632,58703.0
2016-07-18 12:35:00,26.37,26.38,26.37,26.38,45085.0,23.632,23.641,23.632,23.641,45085.0
2016-07-18 12:40:00,26.38,26.38,26.36,26.37,95944.0,23.641,23.641,23.623,23.632,95944.0
2016-07-18 12:45:00,26.38,26.4,26.37,26.38,75595.0,23.641,23.6589,23.632,23.641,75595.0
2016-07-18 12:50:00,26.38,26.4,26.37,26.4,64265.0,23.641,23.6589,23.632,23.6589,64265.0
2016-07-18 12:55:00,26.4,26.43,26.39,26.41,166927.0,23.6589,23.6858,23.6499,23.6679,166927.0
2016-07-18 13:00:00,26.41,26.43,26.4,26.42,55180.0,23.6679,23.6858,23.6589,23.6768,55180.0
2016-07-18 13:05:00,26.42,26.42,26.4,26.41,131956.0,23.6768,23.6768,23.6589,23.6679,131956.0
2016-07-18 13:10:00,26.41,26.41,26.4,26.4,99739.0,23.6679,23.6679,23.6589,23.6589,99739.0
2016-07-18 13:15:00,26.4,26.42,26.4,26.4,102516.0,23.6589,23.6768,23.6589,23.6589,102516.0
2016-07-18 13:20:00,26.41,26.43,26.4,26.41,64879.0,23.6679,23.6858,23.6589,23.6679,64879.0
2016-07-18 13:25:00,26.42,26.43,26.41,26.42,24171.0,23.6768,23.6858,23.6679,23.6768,24171.0
2016-07-18 13:30:00,26.43,26.44,26.42,26.43,66190.0,23.6858,23.6947,23.6768,23.6858,66190.0
2016-07-18 13:35:00,26.43,26.44,26.41,26.42,100627.0,23.6858,23.6947,23.6679,23.6768,100627.0
2016-07-18 13:40:00,26.42,26.43,26.4,26.42,98365.0,23.6768,23.6858,23.6589,23.6768,98365.0
2016-07-18 13:45:00,26.42,26.43,26.4,26.42,87285.0,23.6768,23.6858,23.6589,23.6768,87285.0
2016-07-18 13:50:00,26.42,26.44,26.41,26.44,146791.0,23.6768,23.6947,23.6679,23.6947,146791.0
2016-07-18 13:55:00,26.44,26.46,26.43,26.46,31367.0,23.6947,23.7127,23.6858,23.7127,31367.0
2016-07-18 14:00:00,26.46,26.46,26.45,26.45,40427.0,23.7127,23.7127,23.7037,23.7037,40427.0
2016-07-18 14:05:00,26.46,26.5,26.45,26.5,165905.0,23.7127,23.7485,23.7037,23.7485,165905.0
2016-07-18 14:10:00,26.5,26.54,26.49,26.5,345226.0,23.7485,23.7844,23.7395,23.7485,345226.0
2016-07-18 14:15:00,26.51,26.52,26.5,26.52,119296.0,23.7575,23.7664,23.7485,23.7664,119296.0
2016-07-18 14:20:00,26.51,26.52,26.5,26.51,57878.0,23.7575,23.7664,23.7485,23.7575,57878.0
2016-07-18 14:25:00,26.52,26.52,26.51,26.52,29067.0,23.7664,23.7664,23.7575,23.7664,29067.0
2016-07-18 14:30:00,26.52,26.52,26.51,26.51,34887.0,23.7664,23.7664,23.7575,23.7575,34887.0
2016-07-18 14:35:00,26.52,26.52,26.47,26.49,121484.0,23.7664,23.7664,23.7216,23.7395,121484.0
2016-07-18 14:40:00,26.49,26.49,26.47,26.48,27533.0,23.7395,23.7395,23.7216,23.7306,27533.0
2016-07-18 14:45:00,26.48,26.5,26.46,26.47,188365.0,23.7306,23.7485,23.7127,23.7216,188365.0
2016-07-18 14:50:00,26.46,26.47,26.44,26.46,57526.0,23.7127,23.7216,23.6947,23.7127,57526.0
2016-07-18 14:55:00,26.45,26.48,26.45,26.48,72484.0,23.7037,23.7306,23.7037,23.7306,72484.0
2016-07-18 15:00:00,26.47,26.49,26.45,26.45,67619.0,23.7216,23.7395,23.7037,23.7037,67619.0
2016-07-18 15:05:00,26.46,26.47,26.45,26.45,41179.0,23.7127,23.7216,23.7037,23.7037,41179.0
2016-07-18 15:10:00,26.46,26.47,26.45,26.46,38146.0,23.7127,23.7216,23.7037,23.7127,38146.0
2016-07-18 15:15:00,26.46,26.48,26.46,26.46,87540.0,23.7127,23.7306,23.7127,23.7127,87540.0
2016-07-18 15:20:00,26.46,26.47,26.45,26.46,61396.0,23.7127,23.7216,23.7037,23.7127,61396.0
2016-07-18 15:25:00,26.46,26.47,26.45,26.46,66903.0,23.7127,23.7216,23.7037,23.7127,66903.0
2016-07-18 15:30:00,26.46,26.51,26.46,26.51,164500.0,23.7127,23.7575,23.7127,23.7575,164500.0
2016-07-18 15:35:00,26.51,26.52,26.48,26.52,343484.0,23.7575,23.7664,23.7306,23.7664,343484.0
2016-07-18 15:40:00,26.52,26.53,26.49,26.53,267821.0,23.7664,23.7754,23.7395,23.7754,267821.0
2016-07-18 15:45:00,26.53,26.53,26.51,26.53,109804.0,23.7754,23.7754,23.7575,23.7754,109804.0
2016-07-18 15:50:00,26.53,26.53,26.51,26.52,119878.0,23.7754,23.7754,23.7575,23.7664,119878.0
2016-07-18 15:55:00,26.51,26.52,26.49,26.49,451475.0,23.7575,23.7664,23.7395,23.7395,451475.0
2016-07-19 09:30:00,26.59,26.72,26.43,26.52,328829.0,23.8292,23.9457,23.6858,23.7664,328829.0
2016-07-19 09:35:00,26.55,26.57,26.46,26.51,286291.0,23.7933,23.8112,23.7127,23.7575,286291.0
2016-07-19 09:40:00,26.51,26.55,26.5,26.52,664458.0,23.7575,23.7933,23.7485,23.7664,664458.0
2016-07-19 09:45:00,26.53,26.58,26.5,26.55,233018.0,23.7754,23.8202,23.7485,23.7933,233018.0
2016-07-19 09:50:00,26.55,26.56,26.53,26.54,322487.0,23.7933,23.8023,23.7754,23.7844,322487.0
2016-07-19 09:55:00,26.53,26.61,26.53,26.59,369213.0,23.7754,23.8471,23.7754,23.8292,369213.0
2016-07-19 10:00:00,26.58,26.58,26.5,26.51,425266.0,23.8202,23.8202,23.7485,23.7575,425266.0
2016-07-19 10:05:00,26.51,26.55,26.5,26.54,288831.0,23.7575,23.7933,23.7485,23.7844,288831.0
2016-07-19 10:10:00,26.54,26.58,26.53,26.57,197299.0,23.7844,23.8202,23.7754,23.8112,197299.0
2016-07-19 10:15:00,26.57,26.59,26.57,26.58,113847.0,23.8112,23.8292,23.8112,23.8202,113847.0
2016-07-19 10:20:00,26.58,26.58,26.54,26.55,116247.0,23.8202,23.8202,23.7844,23.7933,116247.0
2016-07-19 10:25:00,26.54,26.55,26.5,26.52,407194.0,23.7844,23.7933,23.7485,23.7664,407194.0
2016-07-19 10:30:00,26.51,26.53,26.49,26.5,908796.0,23.7575,23.7754,23.7395,23.7485,908796.0
2016-07-19 10:35:00,26.49,26.5,26.48,26.49,269986.0,23.7395,23.7485,23.7306,23.7395,269986.0
2016-07-19 10:40:00,26.49,26.52,26.48,26.51,386737.0,23.7395,23.7664,23.7306,23.7575,386737.0
2016-07-19 10:45:00,26.5,26.51,26.48,26.49,189775.0,23.7485,23.7575,23.7306,23.7395,189775.0
2016-07-19 10:50:00,26.49,26.5,26.48,26.49,91179.0,23.7395,23.7485,23.7306,23.7395,91179.0
2016-07-19 10:55:00,26.49,26.5,26.45,26.46,172305.0,23.7395,23.7485,23.7037,23.7127,172305.0
2016-07-19 11:00:00,26.46,26.51,26.45,26.49,375955.0,23.7127,23.7575,23.7037,23.7395,375955.0
2016-07-19 11:05:00,26.49,26.51,26.47,26.47,102868.0,23.7395,23.7575,23.7216,23.7216,102868.0
2016-07-19 11:10:00,26.46,26.47,26.42,26.45,151335.0,23.7127,23.7216,23.6768,23.7037,151335.0
2016-07-19 11:15:00,26.45,26.47,26.44,26.46,121433.0,23.7037,23.7216,23.6947,23.7127,121433.0
2016-07-19 11:20:00,26.46,26.47,26.45,26.46,105364.0,23.7127,23.7216,23.7037,23.7127,105364.0
2016-07-19 11:25:00,26.46,26.48,26.46,26.46,71207.0,23.7127,23.7306,23.7127,23.7127,71207.0
2016-07-19 11:30:00,26.46,26.48,26.46,26.46,122110.0,23.7127,23.7306,23.7127,23.7127,122110.0
2016-07-19 11:35:00,26.46,26.48,26.44,26.46,82212.0,23.7127,23.7306,23.6947,23.7127,82212.0
2016-07-19 11:40:00,26.46,26.46,26.45,26.46,176460.0,23.7127,23.7127,23.7037,23.7127,176460.0
2016-07-19 11:45:00,26.46,26.49,26.45,26.48,181351.0,23.7127,23.7395,23.7037,23.7306,181351.0
2016-07-19 11:50:00,26.49,26.49,26.45,26.48,82288.0,23.7395,23.7395,23.7037,23.7306,82288.0
2016-07-19 11:55:00,26.48,26.51,26.48,26.51,85349.0,23.7306,23.7575,23.7306,23.7575,85349.0
2016-07-19 12:00:00,26.51,26.53,26.48,26.49,320774.0,23.7575,23.7754,23.7306,23.7395,320774.0
2016-07-19 12:05:00,26.49,26.49,26.44,26.46,381510.0,23.7395,23.7395,23.6947,23.7127,381510.0
2016-07-19 12:10:00,26.46,26.47,26.45,26.46,125221.0,23.7127,23.7216,23.7037,23.7127,125221.0
2016-07-19 12:15:00,26.46,26.48,26.45,26.48,123190.0,23.7127,23.7306,23.7037,23.7306,123190.0
2016-07-19 12:20:00,26.47,26.48,26.46,26.48,75611.0,23.7216,23.7306,23.7127,23.7306,75611.0
2016-07-19 12:25:00,26.47,26.48,26.45,26.46,81204.0,23.7216,23.7306,23.7037,23.7127,81204.0
2016-07-19 12:30:00,26.46,26.48,26.45,26.47,132736.0,23.7127,23.7306,23.7037,23.7216,132736.0
2016-07-19 12:35:00,26.47,26.49,26.46,26.46,497353.0,23.7216,23.7395,23.7127,23.7127,497353.0
2016-07-19 12:40:00,26.46,26.47,26.43,26.44,135805.0,23.7127,23.7216,23.6858,23.6947,135805.0
2016-07-19 12:45:00,26.44,26.47,26.41,26.46,148941.0,23.6947,23.7216,23.6679,23.7127,148941.0
2016-07-19 12:50:00,26.46,26.47,26.44,26.46,43582.0,23.7127,23.7216,23.6947,23.7127,43582.0
2016-07-19 12:55:00,26.45,26.46,26.43,26.45,145100.0,23.7037,23.7127,23.6858,23.7037,145100.0
2016-07-19 13:00:00,26.45,26.45,26.42,26.43,69674.0,23.7037,23.7037,23.6768,23.6858,69674.0
2016-07-19 13:05:00,26.43,26.44,26.42,26.44,50426.0,23.6858,23.6947,23.6768,23.6947,50426.0
2016-07-19 13:10:00,26.43,26.45,26.43,26.44,59218.0,23.6858,23.7037,23.6858,23.6947,59218.0
2016-07-19 13:15:00,26.43,26.45,26.43,26.45,222864.0,23.6858,23.7037,23.6858,23.7037,222864.0
2016-07-19 13:20:00,26.45,26.47,26.43,26.46,137039.0,23.7037,23.7216,23.6858,23.7127,137039.0
2016-07-19 13:25:00,26.46,26.46,26.44,26.45,206483.0,23.7127,23.7127,23.6947,23.7037,206483.0
2016-07-19 13:30:00,26.45,26.46,26.42,26.43,436051.0,23.7037,23.7127,23.6768,23.6858,436051.0
2016-07-19 13:35:00,26.44,26.44,26.42,26.44,98152.0,23.6947,23.6947,23.6768,23.6947,98152.0
2016-07-19 13:40:00,26.43,26.45,26.43,26.43,46903.0,23.6858,23.7037,23.6858,23.6858,46903.0
2016-07-19 13:45:00,26.43,26.44,26.43,26.43,88734.0,23.6858,23.6947,23.6858,23.6858,88734.0
2016-07-19 13:50:00,26.43,26.44,26.41,26.41,141351.0,23.6858,23.6947,23.6679,23.6679,141351.0
2016-07-19 13:55:00,26.42,26.42,26.41,26.42,308477.0,23.6768,23.6768,23.6679,23.6768,308477.0
2016-07-19 14:00:00,26.41,26.46,26.4,26.45,399423.0,23.6679,23.7127,23.6589,23.7037,399423.0
2016-07-19 14:05:00,26.44,26.46,26.42,26.43,158212.0,23.6947,23.7127,23.6768,23.6858,158212.0
2016-07-19 14:10:00,26.43,26.43,26.39,26.41,89245.0,23.6858,23.6858,23.6499,23.6679,89245.0
2016-07-19 14:15:00,26.41,26.44,26.39,26.39,84382.0,23.6679,23.6947,23.6499,23.6499,84382.0
2016-07-19 14:20:00,26.4,26.42,26.39,26.42,137689.0,23.6589,23.6768,23.6499,23.6768,137689.0
2016-07-19 14:25:00,26.42,26.44,26.41,26.43,150590.0,23.6768,23.6947,23.6679,23.6858,150590.0
2016-07-19 14:30:00,26.43,26.43,26.41,26.42,155896.0,23.6858,23.6858,23.6679,23.6768,155896.0
2016-07-19 14:35:00,26.42,26.43,26.39,26.4,181232.0,23.6768,23.6858,23.6499,23.6589,181232.0
2016-07-19 14:40:00,26.4,26.42,26.4,26.41,197122.0,23.6589,23.6768,23.6589,23.6679,197122.0
2016-07-19 14:45:00,26.4,26.42,26.4,26.42,74357.0,23.6589,23.6768,23.6589,23.6768,74357.0
2016-07-19 14:50:00,26.42,26.42,26.39,26.41,145638.0,23.6768,23.6768,23.6499,23.6679,145638.0
2016-07-19 14:55:00,26.41,26.43,26.4,26.43,168115.0,23.6679,23.6858,23.6589,23.6858,168115.0
2016-07-19 15:00:00,26.43,26.43,26.42,26.43,92698.0,23.6858,23.6858,23.6768,23.6858,92698.0
2016-07-19 15:05:00,26.43,26.46,26.42,26.44,147299.0,23.6858,23.7127,23.6768,23.6947,147299.0
2016-07-19 15:10:00,26.45,26.45,26.43,26.44,46286.0,23.7037,23.7037,23.6858,23.6947,46286.0
2016-07-19 15:15:00,26.44,26.46,26.43,26.46,76076.0,23.6947,23.7127,23.6858,23.7127,76076.0
2016-07-19 15:20:00,26.46,26.46,26.45,26.46,44895.0,23.7127,23.7127,23.7037,23.7127,44895.0
2016-07-19 15:25:00,26.46,26.46,26.44,26.46,122573.0,23.7127,23.7127,23.6947,23.7127,122573.0
2016-07-19 15:30:00,26.46,26.46,26.45,26.46,72637.0,23.7127,23.7127,23.7037,23.7127,72637.0
2016-07-19 15:35:00,26.46,26.49,26.44,26.45,464717.0,23.7127,23.7395,23.6947,23.7037,464717.0
2016-07-19 15:40:00,26.45,26.47,26.45,26.46,96164.0,23.7037,23.7216,23.7037,23.7127,96164.0
2016-07-19 15:45:00,26.47,26.47,26.46,26.47,85188.0,23.7216,23.7216,23.7127,23.7216,85188.0
2016-07-19 15:50:00,26.47,26.48,26.46,26.48,180140.0,23.7216,23.7306,23.7127,23.7306,180140.0
2016-07-19 15:55:00,26.47,26.5,26.44,26.5,687850.0,23.7216,23.7485,23.6947,23.7485,687850.0
2016-07-20 09:30:00,26.61,26.68,26.41,26.42,271558.0,23.8471,23.9098,23.6679,23.6768,271558.0
2016-07-20 09:35:00,26.42,26.51,26.42,26.48,271663.0,23.6768,23.7575,23.6768,23.7306,271663.0
2016-07-20 09:40:00,26.48,26.52,26.45,26.46,98852.0,23.7306,23.7664,23.7037,23.7127,98852.0
2016-07-20 09:45:00,26.46,26.52,26.44,26.52,86712.0,23.7127,23.7664,23.6947,23.7664,86712.0
2016-07-20 09:50:00,26.52,26.54,26.46,26.48,200682.0,23.7664,23.7844,23.7127,23.7306,200682.0
2016-07-20 09:55:00,26.48,26.53,26.47,26.53,121316.0,23.7306,23.7754,23.7216,23.7754,121316.0
2016-07-20 10:00:00,26.52,26.58,26.52,26.57,190848.0,23.7664,23.8202,23.7664,23.8112,190848.0
2016-07-20 10:05:00,26.57,26.58,26.55,26.58,157555.0,23.8112,23.8202,23.7933,23.8202,157555.0
2016-07-20 10:10:00,26.58,26.62,26.57,26.6,413788.0,23.8202,23.856,23.8112,23.8381,413788.0
2016-07-20 10:15:00,26.61,26.67,26.6,26.67,285075.0,23.8471,23.9009,23.8381,23.9009,285075.0
2016-07-20 10:20:00,26.67,26.67,26.64,26.65,554547.0,23.9009,23.9009,23.874,23.8829,554547.0
2016-07-20 10:25:00,26.65,26.65,26.62,26.63,136873.0,23.8829,23.8829,23.856,23.865,136873.0
2016-07-20 10:30:00,26.63,26.64,26.61,26.64,240140.0,23.865,23.874,23.8471,23.874,240140.0
2016-07-20 10:35:00,26.64,26.67,26.63,26.65,129815.0,23.874,23.9009,23.865,23.8829,129815.0
2016-07-20 10:40:00,26.65,26.76,26.64,26.74,324278.0,23.8829,23.9815,23.874,23.9636,324278.0
2016-07-20 10:45:00,26.74,26.74,26.7,26.71,153340.0,23.9636,23.9636,23.9277,23.9367,153340.0
2016-07-20 10:50:00,26.71,26.72,26.68,26.7,82040.0,23.9367,23.9457,23.9098,23.9277,82040.0
2016-07-20 10:55:00,26.7,26.71,26.65,26.66,138168.0,23.9277,23.9367,23.8829,23.8919,138168.0
2016-07-20 11:00:00,26.66,26.7,26.65,26.7,289225.0,23.8919,23.9277,23.8829,23.9277,289225.0
2016-07-20 11:05:00,26.7,26.71,26.65,26.66,130941.0,23.9277,23.9367,23.8829,23.8919,130941.0
2016-07-20 11:10:00,26.65,26.69,26.63,26.67,259777.0,23.8829,23.9188,23.865,23.9009,259777.0
2016-07-20 11:15:00,26.68,26.68,26.66,26.68,83666.0,23.9098,23.9098,23.8919,23.9098,83666.0
2016-07-20 11:20:00,26.68,26.7,26.62,26.63,254991.0,23.9098,23.9277,23.856,23.865,254991.0
2016-07-20 11:25:00,26.64,26.69,26.62,26.69,146676.0,23.874,23.9188,23.856,23.9188,146676.0
2016-07-20 11:30:00,26.69,26.71,26.67,26.68,224946.0,23.9188,23.9367,23.9009,23.9098,224946.0
2016-07-20 11:35:00,26.68,26.71,26.67,26.7,319517.0,23.9098,23.9367,23.9009,23.9277,319517.0
2016-07-20 11:40:00,26.71,26.74,26.7,26.72,112434.0,23.9367,23.9636,23.9277,23.9457,112434.0
2016-07-20 11:45:00,26.72,26.73,26.68,26.72,86275.0,23.9457,23.9546,23.9098,23.9457,86275.0
2016-07-20 11:50:00,26.72,26.73,26.68,26.69,142624.0,23.9457,23.9546,23.9098,23.9188,142624.0
2016-07-20 11:55:00,26.68,26.69,26.65,26.67,211470.0,23.9098,23.9188,23.8829,23.9009,211470.0
2016-07-20 12:00:00,26.67,26.7,26.66,26.69,122727.0,23.9009,23.9277,23.8919,23.9188,122727.0
2016-07-20 12:05:00,26.68,26.7,26.68,26.7,69641.0,23.9098,23.9277,23.9098,23.9277,69641.0
2016-07-20 12:10:00,26.7,26.71,26.68,26.7,350442.0,23.9277,23.9367,23.9098,23.9277,350442.0
2016-07-20 12:15:00,26.7,26.71,26.66,26.66,70939.0,23.9277,23.9367,23.8919,23.8919,70939.0
2016-07-20 12:20:00,26.66,26.67,26.65,26.67,219806.0,23.8919,23.9009,23.8829,23.9009,219806.0
2016-07-20 12:25:00,26.66,26.67,26.64,26.67,52963.0,23.8919,23.9009,23.874,23.9009,52963.0
2016-07-20 12:30:00,26.67,26.67,26.66,26.67,26727.0,23.9009,23.9009,23.8919,23.9009,26727.0
2016-07-20 12:35:00,26.67,26.67,26.66,26.67,60837.0,23.9009,23.9009,23.8919,23.9009,60837.0
2016-07-20 12:40:00,26.67,26.67,26.64,26.64,170655.0,23.9009,23.9009,23.874,23.874,170655.0
2016-07-20 12:45:00,26.64,26.65,26.61,26.63,179327.0,23.874,23.8829,23.8471,23.865,179327.0
2016-07-20 12:50:00,26.62,26.64,26.61,26.63,86108.0,23.856,23.874,23.8471,23.865,86108.0
2016-07-20 12:55:00,26.63,26.63,26.57,26.58,106940.0,23.865,23.865,23.8112,23.8202,106940.0
2016-07-20 13:00:00,26.58,26.63,26.57,26.63,107118.0,23.8202,23.865,23.8112,23.865,107118.0
2016-07-20 13:05:00,26.63,26.71,26.62,26.71,284137.0,23.865,23.9367,23.856,23.9367,284137.0
2016-07-20 13:10:00,26.71,26.76,26.7,26.74,274755.0,23.9367,23.9815,23.9277,23.9636,274755.0
2016-07-20 13:15:00,26.74,26.75,26.72,26.74,277494.0,23.9636,23.9725,23.9457,23.9636,277494.0
2016-07-20 13:20:00,26.74,26.79,26.73,26.79,117801.0,23.9636,24.0084,23.9546,24.0084,117801.0
2016-07-20 13:25:00,26.79,26.84,26.77,26.82,349002.0,24.0084,24.0532,23.9905,24.0353,349002.0
2016-07-20 13:30:00,26.82,26.88,26.78,26.87,158572.0,24.0353,24.0891,23.9994,24.0801,158572.0
2016-07-20 13:35:00,26.87,26.89,26.86,26.87,102459.0,24.0801,24.098,24.0711,24.0801,102459.0
2016-07-20 13:40:00,26.86,26.87,26.81,26.82,499750.0,24.0711,24.0801,24.0263,24.0353,499750.0
2016-07-20 13:45:00,26.82,26.86,26.8,26.86,158132.0,24.0353,24.0711,24.0174,24.0711,158132.0
2016-07-20 13:50:00,26.86,26.86,26.84,26.84,187061.0,24.0711,24.0711,24.0532,24.0532,187061.0
2016-07-20 13:55:00,26.85,26.86,26.83,26.85,172814.0,24.0622,24.0711,24.0442,24.0622,172814.0
2016-07-20 14:00:00,26.86,26.89,26.85,26.88,99143.0,24.0711,24.098,24.0622,24.0891,99143.0
2016-07-20 14:05:00,26.87,26.95,26.87,26.94,199151.0,24.0801,24.1518,24.0801,24.1428,199151.0
2016-07-20 14:10:00,26.94,26.95,26.94,26.95,76360.0,24.1428,24.1518,24.1428,24.1518,76360.0
2016-07-20 14:15:00,26.95,26.95,26.92,26.95,243150.0,24.1518,24.1518,24.1249,24.1518,243150.0
2016-07-20 14:20:00,26.94,27.01,26.93,27.01,416018.0,24.1428,24.2056,24.1339,24.2056,416018.0
2016-07-20 14:25:00,27.01,27.12,27.0,27.1,475682.0,24.2056,24.3041,24.1966,24.2862,475682.0
2016-07-20 14:30:00,27.1,27.13,27.05,27.07,873225.0,24.2862,24.3131,24.2414,24.2593,873225.0
2016-07-20 14:35:00,27.08,27.12,27.06,27.11,405579.0,24.2683,24.3041,24.2504,24.2952,405579.0
2016-07-20 14:40:00,27.1,27.11,27.03,27.05,323347.0,24.2862,24.2952,24.2235,24.2414,323347.0
2016-07-20 14:45:00,27.05,27.12,27.04,27.11,584025.0,24.2414,24.3041,24.2324,24.2952,584025.0
2016-07-20 14:50:00,27.1,27.11,27.06,27.06,315944.0,24.2862,24.2952,24.2504,24.2504,315944.0
2016-07-20 14:55:00,27.06,27.1,27.03,27.1,400699.0,24.2504,24.2862,24.2235,24.2862,400699.0
2016-07-20 15:00:00,27.1,27.12,27.03,27.11,438344.0,24.2862,24.3041,24.2235,24.2952,438344.0
2016-07-20 15:05:00,27.1,27.11,27.08,27.09,764303.0,24.2862,24.2952,24.2683,24.2772,764303.0
2016-07-20 15:10:00,27.1,27.14,27.09,27.13,509856.0,24.2862,24.3221,24.2772,24.3131,509856.0
2016-07-20 15:15:00,27.13,27.14,27.1,27.12,576439.0,24.3131,24.3221,24.2862,24.3041,576439.0
2016-07-20 15:20:00,27.12,27.14,27.03,27.05,569166.0,24.3041,24.3221,24.2235,24.2414,569166.0
2016-07-20 15:25:00,27.05,27.06,27.0,27.03,558473.0,24.2414,24.2504,24.1966,24.2235,558473.0
2016-07-20 15:30:00,27.04,27.05,26.93,26.95,1044455.0,24.2324,24.2414,24.1339,24.1518,1044455.0
2016-07-20 15:35:00,26.95,27.08,26.95,27.07,824866.0,24.1518,24.2683,24.1518,24.2593,824866.0
2016-07-20 15:40:00,27.08,27.08,27.05,27.05,282246.0,24.2683,24.2683,24.2414,24.2414,282246.0
2016-07-20 15:45:00,27.05,27.06,27.01,27.01,448448.0,24.2414,24.2504,24.2056,24.2056,448448.0
2016-07-20 15:50:00,27.02,27.02,26.97,26.98,850437.0,24.2145,24.2145,24.1697,24.1787,850437.0
2016-07-20 15:55:00,26.98,27.02,26.97,26.99,1563697.0,24.1787,24.2145,24.1697,24.1876,1563697.0
2016-07-21 09:30:00,28.87,29.76,28.79,29.49,3428097.0,25.8724,26.67,25.8007,26.4281,3428097.0
2016-07-21 09:35:00,29.49,29.66,29.43,29.5,1596777.0,26.4281,26.5804,26.3743,26.437,1596777.0
2016-07-21 09:40:00,29.49,29.79,29.48,29.78,1788064.0,26.4281,26.6969,26.4191,26.6879,1788064.0
2016-07-21 09:45:00,29.78,29.89,29.74,29.77,1005082.0,26.6879,26.7865,26.6521,26.679,1005082.0
2016-07-21 09:50:00,29.78,29.79,29.52,29.54,896489.0,26.6879,26.6969,26.4549,26.4729,896489.0
2016-07-21 09:55:00,29.54,29.7,29.52,29.63,710126.0,26.4729,26.6163,26.4549,26.5535,710126.0
2016-07-21 10:00:00,29.63,29.78,29.62,29.71,769008.0,26.5535,26.6879,26.5446,26.6252,769008.0
2016-07-21 10:05:00,29.72,29.8,29.71,29.79,548444.0,26.6342,26.7059,26.6252,26.6969,548444.0
2016-07-21 10:10:00,29.78,29.95,29.74,29.94,889264.0,26.6879,26.8403,26.6521,26.8313,889264.0
2016-07-21 10:15:00,29.94,29.97,29.84,29.86,830967.0,26.8313,26.8582,26.7417,26.7596,830967.0
2016-07-21 10:20:00,29.86,29.87,29.77,29.8,968650.0,26.7596,26.7686,26.679,26.7059,968650.0
2016-07-21 10:25:00,29.79,29.82,29.71,29.74,583137.0,26.6969,26.7238,26.6252,26.6521,583137.0
2016-07-21 10:30:00,29.74,29.85,29.73,29.82,856439.0,26.6521,26.7507,26.6431,26.7238,856439.0
2016-07-21 10:35:00,29.82,29.91,29.81,29.91,422619.0,26.7238,26.8044,26.7148,26.8044,422619.0
2016-07-21 10:40:00,29.91,30.03,29.9,29.96,582219.0,26.8044,26.912,26.7955,26.8493,582219.0
2016-07-21 10:45:00,29.96,29.97,29.79,29.8,537427.0,26.8493,26.8582,26.6969,26.7059,537427.0
2016-07-21 10:50:00,29.8,29.9,29.79,29.89,304347.0,26.7059,26.7955,26.6969,26.7865,304347.0
2016-07-21 10:55:00,29.89,29.93,29.88,29.92,366428.0,26.7865,26.8224,26.7776,26.8134,366428.0
2016-07-21 11:00:00,29.92,29.94,29.88,29.9,276301.0,26.8134,26.8313,26.7776,26.7955,276301.0
2016-07-21 11:05:00,29.9,29.94,29.88,29.93,218746.0,26.7955,26.8313,26.7776,26.8224,218746.0
2016-07-21 11:10:00,29.93,29.93,29.82,29.86,315484.0,26.8224,26.8224,26.7238,26.7596,315484.0
2016-07-21 11:15:00,29.85,29.9,29.84,29.89,189151.0,26.7507,26.7955,26.7417,26.7865,189151.0
2016-07-21 11:20:00,29.89,29.92,29.87,29.91,319143.0,26.7865,26.8134,26.7686,26.8044,319143.0
2016-07-21 11:25:00,29.91,29.92,29.86,29.89,210333.0,26.8044,26.8134,26.7596,26.7865,210333.0
2016-07-21 11:30:00,29.88,29.92,29.87,29.9,228371.0,26.7776,26.8134,26.7686,26.7955,228371.0
2016-07-21 11:35:00,29.9,29.96,29.89,29.94,331038.0,26.7955,26.8493,26.7865,26.8313,331038.0
2016-07-21 11:40:00,29.93,30.0,29.92,29.96,525238.0,26.8224,26.8851,26.8134,26.8493,525238.0
2016-07-21 11:45:00,29.97,29.97,29.91,29.95,522209.0,26.8582,26.8582,26.8044,26.8403,522209.0
2016-07-21 11:50:00,29.95,30.02,29.88,30.01,1074658.0,26.8403,26.903,26.7776,26.8941,1074658.0
2016-07-21 11:55:00,30.01,30.21,29.97,30.21,972158.0,26.8941,27.0733,26.8582,27.0733,972158.0
2016-07-21 12:00:00,30.2,30.27,30.15,30.16,494523.0,27.0643,27.1271,27.0195,27.0285,494523.0
2016-07-21 12:05:00,30.16,30.31,30.16,30.23,349866.0,27.0285,27.1629,27.0285,27.0912,349866.0
2016-07-21 12:10:00,30.22,30.28,30.19,30.27,315081.0,27.0823,27.136,27.0554,27.1271,315081.0
2016-07-21 12:15:00,30.26,30.27,30.14,30.21,207500.0,27.1181,27.1271,27.0106,27.0733,207500.0
2016-07-21 12:20:00,30.2,30.21,30.1,30.18,724320.0,27.0643,27.0733,26.9747,27.0464,724320.0
2016-07-21 12:25:00,30.18,30.23,30.17,30.21,244403.0,27.0464,27.0912,27.0375,27.0733,244403.0
2016-07-21 12:30:00,30.21,30.24,30.19,30.2,178296.0,27.0733,27.1002,27.0554,27.0643,178296.0
2016-07-21 12:35:00,30.19,30.2,30.13,30.15,144826.0,27.0554,27.0643,27.0016,27.0195,144826.0
2016-07-21 12:40:00,30.14,30.17,30.12,30.16,153858.0,27.0106,27.0375,26.9926,27.0285,153858.0
2016-07-21 12:45:00,30.17,30.21,30.07,30.12,296492.0,27.0375,27.0733,26.9478,26.9926,296492.0
2016-07-21 12:50:00,30.12,30.18,30.09,30.18,138696.0,26.9926,27.0464,26.9658,27.0464,138696.0
2016-07-21 12:55:00,30.18,30.19,30.17,30.19,100280.0,27.0464,27.0554,27.0375,27.0554,100280.0
2016-07-21 13:00:00,30.18,30.2,30.12,30.14,280225.0,27.0464,27.0643,26.9926,27.0106,280225.0
2016-07-21 13:05:00,30.13,30.16,30.09,30.1,173964.0,27.0016,27.0285,26.9658,26.9747,173964.0
2016-07-21 13:10:00,30.09,30.13,30.09,30.11,179637.0,26.9658,27.0016,26.9658,26.9837,179637.0
2016-07-21 13:15:00,30.1,30.14,30.1,30.14,216207.0,26.9747,27.0106,26.9747,27.0106,216207.0
2016-07-21 13:20:00,30.14,30.23,30.11,30.21,475694.0,27.0106,27.0912,26.9837,27.0733,475694.0
2016-07-21 13:25:00,30.21,30.22,30.18,30.19,431218.0,27.0733,27.0823,27.0464,27.0554,431218.0
2016-07-21 13:30:00,30.2,30.23,30.16,30.16,215995.0,27.0643,27.0912,27.0285,27.0285,215995.0
2016-07-21 13:35:00,30.16,30.17,30.11,30.12,116191.0,27.0285,27.0375,26.9837,26.9926,116191.0
2016-07-21 13:40:00,30.13,30.16,30.1,30.13,353173.0,27.0016,27.0285,26.9747,27.0016,353173.0
2016-07-21 13:45:00,30.13,30.2,30.12,30.16,204900.0,27.0016,27.0643,26.9926,27.0285,204900.0
2016-07-21 13:50:00,30.16,30.2,30.15,30.18,136760.0,27.0285,27.0643,27.0195,27.0464,136760.0
2016-07-21 13:55:00,30.18,30.19,30.11,30.11,200708.0,27.0464,27.0554,26.9837,26.9837,200708.0
2016-07-21 14:00:00,30.11,30.12,30.01,30.02,367244.0,26.9837,26.9926,26.8941,26.903,367244.0
2016-07-21 14:05:00,30.02,30.08,30.02,30.03,259870.0,26.903,26.9568,26.903,26.912,259870.0
2016-07-21 14:10:00,30.03,30.06,30.0,30.05,321969.0,26.912,26.9389,26.8851,26.9299,321969.0
2016-07-21 14:15:00,30.05,30.07,30.04,30.06,237228.0,26.9299,26.9478,26.9209,26.9389,237228.0
2016-07-21 14:20:00,30.07,30.12,30.06,30.07,272441.0,26.9478,26.9926,26.9389,26.9478,272441.0
2016-07-21 14:25:00,30.08,30.12,30.07,30.1,137987.0,26.9568,26.9926,26.9478,26.9747,137987.0
2016-07-21 14:30:00,30.1,30.11,30.05,30.08,186193.0,26.9747,26.9837,26.9299,26.9568,186193.0
2016-07-21 14:35:00,30.08,30.08,30.05,30.06,201566.0,26.9568,26.9568,26.9299,26.9389,201566.0
2016-07-21 14:40:00,30.07,30.1,30.06,30.08,176236.0,26.9478,26.9747,26.9389,26.9568,176236.0
2016-07-21 14:45:00,30.08,30.11,30.07,30.11,253055.0,26.9568,26.9837,26.9478,26.9837,253055.0
2016-07-21 14:50:00,30.11,30.13,30.1,30.12,188047.0,26.9837,27.0016,26.9747,26.9926,188047.0
2016-07-21 14:55:00,30.11,30.13,30.07,30.09,163454.0,26.9837,27.0016,26.9478,26.9658,163454.0
2016-07-21 15:00:00,30.09,30.09,30.03,30.05,339698.0,26.9658,26.9658,26.912,26.9299,339698.0
2016-07-21 15:05:00,30.05,30.1,30.05,30.09,275197.0,26.9299,26.9747,26.9299,26.9658,275197.0
2016-07-21 15:10:00,30.09,30.18,30.08,30.17,452262.0,26.9658,27.0464,26.9568,27.0375,452262.0
2016-07-21 15:15:00,30.18,30.18,30.1,30.11,322293.0,27.0464,27.0464,26.9747,26.9837,322293.0
2016-07-21 15:20:00,30.11,30.11,30.02,30.02,704798.0,26.9837,26.9837,26.903,26.903,704798.0
2016-07-21 15:25:00,30.03,30.04,29.93,29.94,863008.0,26.912,26.9209,26.8224,26.8313,863008.0
2016-07-21 15:30:00,29.94,30.0,29.94,29.99,1111536.0,26.8313,26.8851,26.8313,26.8761,1111536.0
2016-07-21 15:35:00,29.99,29.99,29.89,29.93,1336653.0,26.8761,26.8761,26.7865,26.8224,1336653.0
2016-07-21 15:40:00,29.93,29.97,29.87,29.9,774899.0,26.8224,26.8582,26.7686,26.7955,774899.0
2016-07-21 15:45:00,29.91,30.03,29.9,30.01,1051982.0,26.8044,26.912,26.7955,26.8941,1051982.0
2016-07-21 15:50:00,30.01,30.03,29.94,29.95,1095981.0,26.8941,26.912,26.8313,26.8403,1095981.0
2016-07-21 15:55:00,29.94,30.02,29.9,29.94,2105346.0,26.8313,26.903,26.7955,26.8313,2105346.0
2016-07-22 09:30:00,29.81,30.06,29.75,29.88,647449.0,26.7148,26.9389,26.6611,26.7776,647449.0
2016-07-22 09:35:00,29.88,30.0,29.83,30.0,257609.0,26.7776,26.8851,26.7328,26.8851,257609.0
2016-07-22 09:40:00,30.0,30.18,29.99,30.05,768375.0,26.8851,27.0464,26.8761,26.9299,768375.0
2016-07-22 09:45:00,30.05,30.12,30.02,30.11,254596.0,26.9299,26.9926,26.903,26.9837,254596.0
2016-07-22 09:50:00,30.11,30.19,30.1,30.18,449258.0,26.9837,27.0554,26.9747,27.0464,449258.0
2016-07-22 09:55:00,30.18,30.2,30.11,30.15,483828.0,27.0464,27.0643,26.9837,27.0195,483828.0
2016-07-22 10:00:00,30.16,30.29,30.15,30.27,272434.0,27.0285,27.145,27.0195,27.1271,272434.0
2016-07-22 10:05:00,30.28,30.28,30.19,30.22,261085.0,27.136,27.136,27.0554,27.0823,261085.0
2016-07-22 10:10:00,30.22,30.22,30.07,30.11,342066.0,27.0823,27.0823,26.9478,26.9837,342066.0
2016-07-22 10:15:00,30.11,30.2,30.07,30.17,159677.0,26.9837,27.0643,26.9478,27.0375,159677.0
2016-07-22 10:20:00,30.18,30.2,30.14,30.16,152956.0,27.0464,27.0643,27.0106,27.0285,152956.0
2016-07-22 10:25:00,30.16,30.18,30.14,30.14,121683.0,27.0285,27.0464,27.0106,27.0106,121683.0
2016-07-22 10:30:00,30.14,30.25,30.14,30.24,210961.0,27.0106,27.1091,27.0106,27.1002,210961.0
2016-07-22 10:35:00,30.24,30.3,30.22,30.29,169684.0,27.1002,27.154,27.0823,27.145,169684.0
2016-07-22 10:40:00,30.29,30.34,30.27,30.33,187814.0,27.145,27.1898,27.1271,27.1808,187814.0
2016-07-22 10:45:00,30.33,30.38,30.31,30.36,182406.0,27.1808,27.2256,27.1629,27.2077,182406.0
2016-07-22 10:50:00,30.36,30.37,30.32,30.33,168483.0,27.2077,27.2167,27.1719,27.1808,168483.0
2016-07-22 10:55:00,30.32,30.35,30.3,30.35,88731.0,27.1719,27.1988,27.154,27.1988,88731.0
2016-07-22 11:00:00,30.35,30.4,30.34,30.37,270135.0,27.1988,27.2436,27.1898,27.2167,270135.0
2016-07-22 11:05:00,30.37,30.37,30.31,30.36,307138.0,27.2167,27.2167,27.1629,27.2077,307138.0
2016-07-22 11:10:00,30.36,30.42,30.34,30.41,422210.0,27.2077,27.2615,27.1898,27.2525,422210.0
2016-07-22 11:15:00,30.41,30.45,30.39,30.43,215408.0,27.2525,27.2884,27.2346,27.2705,215408.0
2016-07-22 11:20:00,30.43,30.45,30.41,30.42,212581.0,27.2705,27.2884,27.2525,27.2615,212581.0
2016-07-22 11:25:00,30.42,30.43,30.38,30.42,124010.0,27.2615,27.2705,27.2256,27.2615,124010.0
2016-07-22 11:30:00,30.42,30.48,30.41,30.45,207362.0,27.2615,27.3153,27.2525,27.2884,207362.0
2016-07-22 11:35:00,30.45,30.48,30.45,30.46,168670.0,27.2884,27.3153,27.2884,27.2973,168670.0
2016-07-22 11:40:00,30.46,30.47,30.42,30.42,359172.0,27.2973,27.3063,27.2615,27.2615,359172.0
2016-07-22 11:45:00,30.43,30.44,30.39,30.42,125151.0,27.2705,27.2794,27.2346,27.2615,125151.0
2016-07-22 11:50:00,30.42,30.45,30.41,30.43,155391.0,27.2615,27.2884,27.2525,27.2705,155391.0
2016-07-22 11:55:00,30.43,30.44,30.42,30.43,81749.0,27.2705,27.2794,27.2615,27.2705,81749.0
2016-07-22 12:00:00,30.43,30.48,30.42,30.47,148846.0,27.2705,27.3153,27.2615,27.3063,148846.0
2016-07-22 12:05:00,30.46,30.5,30.46,30.5,90166.0,27.2973,27.3332,27.2973,27.3332,90166.0
2016-07-22 12:10:00,30.5,30.52,30.47,30.48,263963.0,27.3332,27.3511,27.3063,27.3153,263963.0
2016-07-22 12:15:00,30.48,30.5,30.47,30.5,127489.0,27.3153,27.3332,27.3063,27.3332,127489.0
2016-07-22 12:20:00,30.5,30.52,30.48,30.5,122220.0,27.3332,27.3511,27.3153,27.3332,122220.0
2016-07-22 12:25:00,30.51,30.52,30.49,30.5,138866.0,27.3421,27.3511,27.3242,27.3332,138866.0
2016-07-22 12:30:00,30.5,30.52,30.5,30.52,53472.0,27.3332,27.3511,27.3332,27.3511,53472.0
2016-07-22 12:35:00,30.51,30.52,30.49,30.5,92968.0,27.3421,27.3511,27.3242,27.3332,92968.0
2016-07-22 12:40:00,30.5,30.5,30.49,30.5,89871.0,27.3332,27.3332,27.3242,27.3332,89871.0
2016-07-22 12:45:00,30.5,30.5,30.49,30.49,88910.0,27.3332,27.3332,27.3242,27.3242,88910.0
2016-07-22 12:50:00,30.49,30.5,30.42,30.42,228295.0,27.3242,27.3332,27.2615,27.2615,228295.0
2016-07-22 12:55:00,30.42,30.45,30.42,30.44,158118.0,27.2615,27.2884,27.2615,27.2794,158118.0
2016-07-22 13:00:00,30.43,30.46,30.43,30.45,129675.0,27.2705,27.2973,27.2705,27.2884,129675.0
2016-07-22 13:05:00,30.45,30.46,30.44,30.45,159013.0,27.2884,27.2973,27.2794,27.2884,159013.0
2016-07-22 13:10:00,30.45,30.46,30.44,30.45,107797.0,27.2884,27.2973,27.2794,27.2884,107797.0
2016-07-22 13:15:00,30.45,30.45,30.43,30.43,128709.0,27.2884,27.2884,27.2705,27.2705,128709.0
2016-07-22 13:20:00,30.43,30.44,30.42,30.43,236085.0,27.2705,27.2794,27.2615,27.2705,236085.0
2016-07-22 13:25:00,30.43,30.43,30.4,30.41,568506.0,27.2705,27.2705,27.2436,27.2525,568506.0
2016-07-22 13:30:00,30.41,30.42,30.39,30.4,286282.0,27.2525,27.2615,27.2346,27.2436,286282.0
2016-07-22 13:35:00,30.39,30.41,30.33,30.36,448803.0,27.2346,27.2525,27.1808,27.2077,448803.0
2016-07-22 13:40:00,30.35,30.37,30.33,30.33,219419.0,27.1988,27.2167,27.1808,27.1808,219419.0
2016-07-22 13:45:00,30.33,30.39,30.32,30.39,206614.0,27.1808,27.2346,27.1719,27.2346,206614.0
2016-07-22 13:50:00,30.39,30.43,30.38,30.41,345429.0,27.2346,27.2705,27.2256,27.2525,345429.0
2016-07-22 13:55:00,30.4,30.41,30.38,30.39,252747.0,27.2436,27.2525,27.2256,27.2346,252747.0
2016-07-22 14:00:00,30.4,30.4,30.37,30.37,177385.0,27.2436,27.2436,27.2167,27.2167,177385.0
2016-07-22 14:05:00,30.37,30.4,30.36,30.4,190522.0,27.2167,27.2436,27.2077,27.2436,190522.0
2016-07-22 14:10:00,30.4,30.42,30.38,30.4,233578.0,27.2436,27.2615,27.2256,27.2436,233578.0
2016-07-22 14:15:00,30.4,30.41,30.36,30.41,266335.0,27.2436,27.2525,27.2077,27.2525,266335.0
2016-07-22 14:20:00,30.41,30.43,30.39,30.39,145710.0,27.2525,27.2705,27.2346,27.2346,145710.0
2016-07-22 14:25:00,30.4,30.41,30.39,30.41,115958.0,27.2436,27.2525,27.2346,27.2525,115958.0
2016-07-22 14:30:00,30.41,30.41,30.4,30.41,233318.0,27.2525,27.2525,27.2436,27.2525,233318.0
2016-07-22 14:35:00,30.41,30.43,30.4,30.42,152416.0,27.2525,27.2705,27.2436,27.2615,152416.0
2016-07-22 14:40:00,30.42,30.44,30.41,30.44,104660.0,27.2615,27.2794,27.2525,27.2794,104660.0
2016-07-22 14:45:00,30.44,30.45,30.43,30.43,132460.0,27.2794,27.2884,27.2705,27.2705,132460.0
2016-07-22 14:50:00,30.44,30.44,30.41,30.42,174743.0,27.2794,27.2794,27.2525,27.2615,174743.0
2016-07-22 14:55:00,30.42,30.45,30.42,30.44,98725.0,27.2615,27.2884,27.2615,27.2794,98725.0
2016-07-22 15:00:00,30.44,30.46,30.43,30.44,183609.0,27.2794,27.2973,27.2705,27.2794,183609.0
2016-07-22 15:05:00,30.45,30.45,30.43,30.45,225145.0,27.2884,27.2884,27.2705,27.2884,225145.0
2016-07-22 15:10:00,30.45,30.45,30.44,30.45,118749.0,27.2884,27.2884,27.2794,27.2884,118749.0
2016-07-22 15:15:00,30.45,30.46,30.44,30.46,161591.0,27.2884,27.2973,27.2794,27.2973,161591.0
2016-07-22 15:20:00,30.46,30.49,30.45,30.49,220075.0,27.2973,27.3242,27.2884,27.3242,220075.0
2016-07-22 15:25:00,30.49,30.53,30.48,30.52,288934.0,27.3242,27.3601,27.3153,27.3511,288934.0
2016-07-22 15:30:00,30.51,30.52,30.5,30.51,171003.0,27.3421,27.3511,27.3332,27.3421,171003.0
2016-07-22 15:35:00,30.51,30.54,30.5,30.54,233603.0,27.3421,27.369,27.3332,27.369,233603.0
2016-07-22 15:40:00,30.54,30.56,30.53,30.55,351920.0,27.369,27.387,27.3601,27.378,351920.0
2016-07-22 15:45:00,30.56,30.56,30.54,30.55,306304.0,27.387,27.387,27.369,27.378,306304.0
2016-07-22 15:50:00,30.55,30.55,30.53,30.55,424394.0,27.378,27.378,27.3601,27.378,424394.0
2016-07-22 15:55:00,30.54,30.55,30.48,30.49,1193179.0,27.369,27.378,27.3153,27.3242,1193179.0
2016-07-25 09:30:00,30.31,30.55,30.27,30.53,731438.0,27.1629,27.378,27.1271,27.3601,731438.0
2016-07-25 09:35:00,30.52,30.62,30.48,30.62,283745.0,27.3511,27.4407,27.3153,27.4407,283745.0
2016-07-25 09:40:00,30.62,30.82,30.6,30.82,391595.0,27.4407,27.62,27.4228,27.62,391595.0
2016-07-25 09:45:00,30.82,30.82,30.71,30.75,257613.0,27.62,27.62,27.5214,27.5572,257613.0
2016-07-25 09:50:00,30.74,30.77,30.67,30.74,407881.0,27.5483,27.5752,27.4855,27.5483,407881.0
2016-07-25 09:55:00,30.75,30.78,30.74,30.76,186540.0,27.5572,27.5841,27.5483,27.5662,186540.0
2016-07-25 10:00:00,30.76,30.77,30.73,30.75,233480.0,27.5662,27.5752,27.5393,27.5572,233480.0
2016-07-25 10:05:00,30.75,30.86,30.74,30.81,418667.0,27.5572,27.6558,27.5483,27.611,418667.0
2016-07-25 10:10:00,30.81,30.81,30.69,30.7,397287.0,27.611,27.611,27.5035,27.5124,397287.0
2016-07-25 10:15:00,30.7,30.85,30.7,30.84,303644.0,27.5124,27.6468,27.5124,27.6379,303644.0
2016-07-25 10:20:00,30.83,30.85,30.78,30.83,94712.0,27.6289,27.6468,27.5841,27.6289,94712.0
2016-07-25 10:25:00,30.84,30.84,30.78,30.81,95038.0,27.6379,27.6379,27.5841,27.611,95038.0
2016-07-25 10:30:00,30.8,30.82,30.77,30.8,98673.0,27.602,27.62,27.5752,27.602,98673.0
2016-07-25 10:35:00,30.8,30.83,30.8,30.81,67365.0,27.602,27.6289,27.602,27.611,67365.0
2016-07-25 10:40:00,30.82,30.83,30.79,30.8,92414.0,27.62,27.6289,27.5931,27.602,92414.0
2016-07-25 10:45:00,30.8,30.82,30.79,30.8,137958.0,27.602,27.62,27.5931,27.602,137958.0
2016-07-25 10:50:00,30.8,30.82,30.78,30.8,203553.0,27.602,27.62,27.5841,27.602,203553.0
2016-07-25 10:55:00,30.8,30.82,30.78,30.8,128960.0,27.602,27.62,27.5841,27.602,128960.0
2016-07-25 11:00:00,30.8,30.8,30.77,30.79,110378.0,27.602,27.602,27.5752,27.5931,110378.0
2016-07-25 11:05:00,30.78,30.79,30.73,30.75,266844.0,27.5841,27.5931,27.5393,27.5572,266844.0
2016-07-25 11:10:00,30.75,30.76,30.71,30.71,193715.0,27.5572,27.5662,27.5214,27.5214,193715.0
2016-07-25 11:15:00,30.71,30.72,30.65,30.69,331388.0,27.5214,27.5303,27.4676,27.5035,331388.0
2016-07-25 11:20:00,30.68,30.72,30.66,30.66,387973.0,27.4945,27.5303,27.4766,27.4766,387973.0
2016-07-25 11:25:00,30.65,30.68,30.61,30.64,198709.0,27.4676,27.4945,27.4318,27.4587,198709.0
2016-07-25 11:30:00,30.65,30.66,30.59,30.64,288191.0,27.4676,27.4766,27.4138,27.4587,288191.0
2016-07-25 11:35:00,30.64,30.68,30.6,30.63,443566.0,27.4587,27.4945,27.4228,27.4497,443566.0
2016-07-25 11:40:00,30.64,30.65,30.59,30.59,90484.0,27.4587,27.4676,27.4138,27.4138,90484.0
2016-07-25 11:45:00,30.6,30.65,30.58,30.59,331468.0,27.4228,27.4676,27.4049,27.4138,331468.0
2016-07-25 11:50:00,30.59,30.62,30.57,30.61,101154.0,27.4138,27.4407,27.3959,27.4318,101154.0
2016-07-25 11:55:00,30.61,30.62,30.59,30.6,258350.0,27.4318,27.4407,27.4138,27.4228,258350.0
2016-07-25 12:00:00,30.6,30.63,30.6,30.62,93759.0,27.4228,27.4497,27.4228,27.4407,93759.0
2016-07-25 12:05:00,30.62,30.63,30.6,30.6,117507.0,27.4407,27.4497,27.4228,27.4228,117507.0
2016-07-25 12:10:00,30.6,30.63,30.59,30.61,136863.0,27.4228,27.4497,27.4138,27.4318,136863.0
2016-07-25 12:15:00,30.6,30.62,30.59,30.6,147704.0,27.4228,27.4407,27.4138,27.4228,147704.0
2016-07-25 12:20:00,30.59,30.64,30.59,30.62,126408.0,27.4138,27.4587,27.4138,27.4407,126408.0
2016-07-25 12:25:00,30.62,30.63,30.58,30.59,110183.0,27.4407,27.4497,27.4049,27.4138,110183.0
2016-07-25 12:30:00,30.59,30.6,30.58,30.6,75356.0,27.4138,27.4228,27.4049,27.4228,75356.0
2016-07-25 12:35:00,30.6,30.64,30.59,30.6,204960.0,27.4228,27.4587,27.4138,27.4228,204960.0
2016-07-25 12:40:00,30.6,30.63,30.59,30.59,172068.0,27.4228,27.4497,27.4138,27.4138,172068.0
2016-07-25 12:45:00,30.6,30.63,30.59,30.61,90732.0,27.4228,27.4497,27.4138,27.4318,90732.0
2016-07-25 12:50:00,30.61,30.63,30.59,30.62,79115.0,27.4318,27.4497,27.4138,27.4407,79115.0
2016-07-25 12:55:00,30.62,30.64,30.61,30.63,59885.0,27.4407,27.4587,27.4318,27.4497,59885.0
2016-07-25 13:00:00,30.63,30.67,30.62,30.67,115626.0,27.4497,27.4855,27.4407,27.4855,115626.0
2016-07-25 13:05:00,30.67,30.68,30.62,30.65,131148.0,27.4855,27.4945,27.4407,27.4676,131148.0
2016-07-25 13:10:00,30.65,30.68,30.65,30.67,94913.0,27.4676,27.4945,27.4676,27.4855,94913.0
2016-07-25 13:15:00,30.67,30.7,30.66,30.7,87791.0,27.4855,27.5124,27.4766,27.5124,87791.0
2016-07-25 13:20:00,30.7,30.73,30.69,30.7,91181.0,27.5124,27.5393,27.5035,27.5124,91181.0
2016-07-25 13:25:00,30.7,30.72,30.69,30.7,50973.0,27.5124,27.5303,27.5035,27.5124,50973.0
2016-07-25 13:30:00,30.7,30.71,30.66,30.66,84213.0,27.5124,27.5214,27.4766,27.4766,84213.0
2016-07-25 13:35:00,30.67,30.67,30.63,30.66,619292.0,27.4855,27.4855,27.4497,27.4766,619292.0
2016-07-25 13:40:00,30.66,30.66,30.59,30.6,154699.0,27.4766,27.4766,27.4138,27.4228,154699.0
2016-07-25 13:45:00,30.59,30.62,30.58,30.61,271761.0,27.4138,27.4407,27.4049,27.4318,271761.0
2016-07-25 13:50:00,30.62,30.65,30.61,30.64,70182.0,27.4407,27.4676,27.4318,27.4587,70182.0
2016-07-25 13:55:00,30.64,30.65,30.63,30.63,60525.0,27.4587,27.4676,27.4497,27.4497,60525.0
2016-07-25 14:00:00,30.63,30.65,30.63,30.65,53518.0,27.4497,27.4676,27.4497,27.4676,53518.0
2016-07-25 14:05:00,30.65,30.66,30.62,30.65,166072.0,27.4676,27.4766,27.4407,27.4676,166072.0
2016-07-25 14:10:00,30.64,30.65,30.59,30.6,161471.0,27.4587,27.4676,27.4138,27.4228,161471.0
2016-07-25 14:15:00,30.61,30.62,30.53,30.53,277327.0,27.4318,27.4407,27.3601,27.3601,277327.0
2016-07-25 14:20:00,30.53,30.54,30.48,30.5,556729.0,27.3601,27.369,27.3153,27.3332,556729.0
2016-07-25 14:25:00,30.51,30.53,30.49,30.53,384547.0,27.3421,27.3601,27.3242,27.3601,384547.0
2016-07-25 14:30:00,30.52,30.58,30.52,30.55,116557.0,27.3511,27.4049,27.3511,27.378,116557.0
2016-07-25 14:35:00,30.55,30.55,30.52,30.54,80170.0,27.378,27.378,27.3511,27.369,80170.0
2016-07-25 14:40:00,30.54,30.58,30.54,30.55,116259.0,27.369,27.4049,27.369,27.378,116259.0
2016-07-25 14:45:00,30.55,30.59,30.54,30.58,74274.0,27.378,27.4138,27.369,27.4049,74274.0
2016-07-25 14:50:00,30.59,30.59,30.54,30.55,102913.0,27.4138,27.4138,27.369,27.378,102913.0
2016-07-25 14:55:00,30.55,30.57,30.54,30.56,96557.0,27.378,27.3959,27.369,27.387,96557.0
2016-07-25 15:00:00,30.56,30.57,30.55,30.55,119882.0,27.387,27.3959,27.378,27.378,119882.0
2016-07-25 15:05:00,30.55,30.57,30.55,30.55,181832.0,27.378,27.3959,27.378,27.378,181832.0
2016-07-25 15:10:00,30.55,30.57,30.54,30.54,149798.0,27.378,27.3959,27.369,27.369,149798.0
2016-07-25 15:15:00,30.55,30.56,30.54,30.54,204473.0,27.378,27.387,27.369,27.369,204473.0
2016-07-25 15:20:00,30.55,30.58,30.54,30.58,136111.0,27.378,27.4049,27.369,27.4049,136111.0
2016-07-25 15:25:00,30.57,30.59,30.55,30.55,162826.0,27.3959,27.4138,27.378,27.378,162826.0
2016-07-25 15:30:00,30.55,30.6,30.55,30.59,350732.0,27.378,27.4228,27.378,27.4138,350732.0
2016-07-25 15:35:00,30.58,30.61,30.55,30.6,409203.0,27.4049,27.4318,27.378,27.4228,409203.0
2016-07-25 15:40:00,30.6,30.62,30.59,30.61,145600.0,27.4228,27.4407,27.4138,27.4318,145600.0
2016-07-25 15:45:00,30.62,30.64,30.61,30.64,201698.0,27.4407,27.4587,27.4318,27.4587,201698.0
2016-07-25 15:50:00,30.63,30.66,30.62,30.66,817394.0,27.4497,27.4766,27.4407,27.4766,817394.0
2016-07-25 15:55:00,30.66,30.71,30.65,30.68,842847.0,27.4766,27.5214,27.4676,27.4945,842847.0
2016-07-26 09:30:00,30.61,30.94,30.56,30.89,415199.0,27.4318,27.7275,27.387,27.6827,415199.0
2016-07-26 09:35:00,30.89,31.15,30.85,31.11,486023.0,27.6827,27.9157,27.6468,27.8799,486023.0
2016-07-26 09:40:00,31.11,31.21,31.1,31.18,413414.0,27.8799,27.9695,27.8709,27.9426,413414.0
2016-07-26 09:45:00,31.18,31.22,31.09,31.21,542540.0,27.9426,27.9784,27.8619,27.9695,542540.0
2016-07-26 09:50:00,31.21,31.26,31.18,31.21,310562.0,27.9695,28.0143,27.9426,27.9695,310562.0
2016-07-26 09:55:00,31.22,31.23,31.12,31.16,171897.0,27.9784,27.9874,27.8888,27.9247,171897.0
2016-07-26 10:00:00,31.16,31.21,31.14,31.15,162585.0,27.9247,27.9695,27.9067,27.9157,162585.0
2016-07-26 10:05:00,31.15,31.17,31.08,31.13,216600.0,27.9157,27.9336,27.853,27.8978,216600.0
2016-07-26 10:10:00,31.13,31.16,31.12,31.16,172020.0,27.8978,27.9247,27.8888,27.9247,172020.0
2016-07-26 10:15:00,31.16,31.19,31.14,31.15,120151.0,27.9247,27.9515,27.9067,27.9157,120151.0
2016-07-26 10:20:00,31.15,31.2,31.15,31.18,612812.0,27.9157,27.9605,27.9157,27.9426,612812.0
2016-07-26 10:25:00,31.18,31.19,31.12,31.16,163344.0,27.9426,27.9515,27.8888,27.9247,163344.0
2016-07-26 10:30:00,31.16,31.17,31.13,31.17,145225.0,27.9247,27.9336,27.8978,27.9336,145225.0
2016-07-26 10:35:00,31.17,31.18,31.13,31.17,144866.0,27.9336,27.9426,27.8978,27.9336,144866.0
2016-07-26 10:40:00,31.17,31.17,31.13,31.14,52972.0,27.9336,27.9336,27.8978,27.9067,52972.0
2016-07-26 10:45:00,31.15,31.16,31.14,31.14,63008.0,27.9157,27.9247,27.9067,27.9067,63008.0
2016-07-26 10:50:00,31.15,31.15,30.99,31.02,250740.0,27.9157,27.9157,27.7723,27.7992,250740.0
2016-07-26 10:55:00,31.01,31.02,30.91,30.93,217364.0,27.7902,27.7992,27.7006,27.7185,217364.0
2016-07-26 11:00:00,30.91,30.98,30.91,30.98,212231.0,27.7006,27.7633,27.7006,27.7633,212231.0
2016-07-26 11:05:00,30.97,31.02,30.95,31.01,169266.0,27.7544,27.7992,27.7365,27.7902,169266.0
2016-07-26 11:10:00,31.01,31.02,30.96,31.02,108847.0,27.7902,27.7992,27.7454,27.7992,108847.0
2016-07-26 11:15:00,31.01,31.03,30.98,31.01,123875.0,27.7902,27.8082,27.7633,27.7902,123875.0
2016-07-26 11:20:00,31.01,31.01,30.95,30.99,95600.0,27.7902,27.7902,27.7365,27.7723,95600.0
2016-07-26 11:25:00,30.99,31.01,30.98,31.0,49640.0,27.7723,27.7902,27.7633,27.7813,49640.0
2016-07-26 11:30:00,31.0,31.02,30.99,31.01,91024.0,27.7813,27.7992,27.7723,27.7902,91024.0
2016-07-26 11:35:00,31.0,31.03,30.98,30.99,53124.0,27.7813,27.8082,27.7633,27.7723,53124.0
2016-07-26 11:40:00,30.99,31.01,30.97,30.99,109396.0,27.7723,27.7902,27.7544,27.7723,109396.0
2016-07-26 11:45:00,30.98,30.99,30.96,30.98,51281.0,27.7633,27.7723,27.7454,27.7633,51281.0
2016-07-26 11:50:00,30.98,31.02,30.98,30.98,102999.0,27.7633,27.7992,27.7633,27.7633,102999.0
2016-07-26 11:55:00,30.99,31.01,30.96,30.97,89650.0,27.7723,27.7902,27.7454,27.7544,89650.0
2016-07-26 12:00:00,30.98,31.0,30.97,31.0,49462.0,27.7633,27.7813,27.7544,27.7813,49462.0
2016-07-26 12:05:00,31.0,31.01,30.98,31.0,62598.0,27.7813,27.7902,27.7633,27.7813,62598.0
2016-07-26 12:10:00,30.99,30.99,30.95,30.98,57668.0,27.7723,27.7723,27.7365,27.7633,57668.0
2016-07-26 12:15:00,30.98,31.03,30.97,31.02,44441.0,27.7633,27.8082,27.7544,27.7992,44441.0
2016-07-26 12:20:00,31.03,31.08,31.02,31.08,89510.0,27.8082,27.853,27.7992,27.853,89510.0
2016-07-26 12:25:00,31.08,31.11,31.07,31.1,87950.0,27.853,27.8799,27.844,27.8709,87950.0
2016-07-26 12:30:00,31.09,31.1,31.09,31.09,31436.0,27.8619,27.8709,27.8619,27.8619,31436.0
2016-07-26 12:35:00,31.09,31.1,31.06,31.07,57275.0,27.8619,27.8709,27.835,27.844,57275.0
2016-07-26 12:40:00,31.07,31.09,31.04,31.09,62102.0,27.844,27.8619,27.8171,27.8619,62102.0
2016-07-26 12:45:00,31.08,31.1,31.07,31.1,49395.0,27.853,27.8709,27.844,27.8709,49395.0
2016-07-26 12:50:00,31.09,31.1,31.07,31.08,51950.0,27.8619,27.8709,27.844,27.853,51950.0
2016-07-26 12:55:00,31.08,31.1,31.05,31.05,102042.0,27.853,27.8709,27.8261,27.8261,102042.0
2016-07-26 13:00:00,31.06,31.07,31.05,31.06,53931.0,27.835,27.844,27.8261,27.835,53931.0
2016-07-26 13:05:00,31.07,31.08,31.03,31.05,76794.0,27.844,27.853,27.8082,27.8261,76794.0
2016-07-26 13:10:00,31.05,31.1,31.04,31.09,294116.0,27.8261,27.8709,27.8171,27.8619,294116.0
2016-07-26 13:15:00,31.09,31.13,31.08,31.1,170825.0,27.8619,27.8978,27.853,27.8709,170825.0
2016-07-26 13:20:00,31.1,31.11,31.03,31.04,111290.0,27.8709,27.8799,27.8082,27.8171,111290.0
2016-07-26 13:25:00,31.04,31.07,31.03,31.05,77006.0,27.8171,27.844,27.8082,27.8261,77006.0
2016-07-26 13:30:00,31.05,31.06,31.05,31.06,36718.0,27.8261,27.835,27.8261,27.835,36718.0
2016-07-26 13:35:00,31.07,31.14,31.05,31.14,203199.0,27.844,27.9067,27.8261,27.9067,203199.0
2016-07-26 13:40:00,31.14,31.18,31.14,31.16,136980.0,27.9067,27.9426,27.9067,27.9247,136980.0
2016-07-26 13:45:00,31.16,31.17,31.15,31.16,41823.0,27.9247,27.9336,27.9157,27.9247,41823.0
2016-07-26 13:50:00,31.17,31.17,31.16,31.17,33764.0,27.9336,27.9336,27.9247,27.9336,33764.0
2016-07-26 13:55:00,31.17,31.18,31.16,31.18,50812.0,27.9336,27.9426,27.9247,27.9426,50812.0
2016-07-26 14:00:00,31.17,31.19,31.17,31.19,74599.0,27.9336,27.9515,27.9336,27.9515,74599.0
2016-07-26 14:05:00,31.18,31.19,31.13,31.13,96562.0,27.9426,27.9515,27.8978,27.8978,96562.0
2016-07-26 14:10:00,31.14,31.16,31.12,31.15,111916.0,27.9067,27.9247,27.8888,27.9157,111916.0
2016-07-26 14:15:00,31.15,31.16,31.13,31.16,90015.0,27.9157,27.9247,27.8978,27.9247,90015.0
2016-07-26 14:20:00,31.16,31.2,31.13,31.19,157065.0,27.9247,27.9605,27.8978,27.9515,157065.0
2016-07-26 14:25:00,31.19,31.22,31.17,31.2,150757.0,27.9515,27.9784,27.9336,27.9605,150757.0
2016-07-26 14:30:00,31.19,31.23,31.19,31.21,83684.0,27.9515,27.9874,27.9515,27.9695,83684.0
2016-07-26 14:35:00,31.21,31.24,31.21,31.22,83359.0,27.9695,27.9964,27.9695,27.9784,83359.0
2016-07-26 14:40:00,31.23,31.27,31.22,31.26,133746.0,27.9874,28.0232,27.9784,28.0143,133746.0
2016-07-26 14:45:00,31.26,31.27,31.24,31.25,81304.0,28.0143,28.0232,27.9964,28.0053,81304.0
2016-07-26 14:50:00,31.26,31.26,31.24,31.26,54911.0,28.0143,28.0143,27.9964,28.0143,54911.0
2016-07-26 14:55:00,31.26,31.3,31.25,31.29,357397.0,28.0143,28.0501,28.0053,28.0412,357397.0
2016-07-26 15:00:00,31.29,31.32,31.29,31.31,153596.0,28.0412,28.068,28.0412,28.0591,153596.0
2016-07-26 15:05:00,31.31,31.36,31.29,31.36,254102.0,28.0591,28.1039,28.0412,28.1039,254102.0
2016-07-26 15:10:00,31.35,31.36,31.34,31.34,191373.0,28.0949,28.1039,28.086,28.086,191373.0
2016-07-26 15:15:00,31.35,31.36,31.31,31.31,222854.0,28.0949,28.1039,28.0591,28.0591,222854.0
2016-07-26 15:20:00,31.31,31.33,31.31,31.33,86358.0,28.0591,28.077,28.0591,28.077,86358.0
2016-07-26 15:25:00,31.33,31.33,31.31,31.33,154282.0,28.077,28.077,28.0591,28.077,154282.0
2016-07-26 15:30:00,31.32,31.36,31.32,31.35,285354.0,28.068,28.1039,28.068,28.0949,285354.0
2016-07-26 15:35:00,31.36,31.37,31.34,31.36,197099.0,28.1039,28.1129,28.086,28.1039,197099.0
2016-07-26 15:40:00,31.36,31.37,31.34,31.36,316320.0,28.1039,28.1129,28.086,28.1039,316320.0
2016-07-26 15:45:00,31.36,31.38,31.35,31.37,247907.0,28.1039,28.1218,28.0949,28.1129,247907.0
2016-07-26 15:50:00,31.37,31.38,31.35,31.37,599616.0,28.1129,28.1218,28.0949,28.1129,599616.0
2016-07-26 15:55:00,31.38,31.41,31.37,31.4,697312.0,28.1218,28.1487,28.1129,28.1397,697312.0
2016-07-27 09:30:00,31.44,31.58,31.22,31.58,469988.0,28.1756,28.3011,27.9784,28.3011,469988.0
2016-07-27 09:35:00,31.59,31.59,31.5,31.55,229369.0,28.31,28.31,28.2294,28.2742,229369.0
2016-07-27 09:40:00,31.56,31.62,31.52,31.6,192034.0,28.2831,28.3369,28.2473,28.319,192034.0
2016-07-27 09:45:00,31.6,31.61,31.51,31.55,200871.0,28.319,28.3279,28.2383,28.2742,200871.0
2016-07-27 09:50:00,31.56,31.57,31.51,31.54,174628.0,28.2831,28.2921,28.2383,28.2652,174628.0
2016-07-27 09:55:00,31.54,31.6,31.53,31.55,85059.0,28.2652,28.319,28.2562,28.2742,85059.0
2016-07-27 10:00:00,31.56,31.57,31.53,31.56,92977.0,28.2831,28.2921,28.2562,28.2831,92977.0
2016-07-27 10:05:00,31.57,31.79,31.55,31.64,312635.0,28.2921,28.4892,28.2742,28.3548,312635.0
2016-07-27 10:10:00,31.64,31.66,31.63,31.66,114675.0,28.3548,28.3727,28.3459,28.3727,114675.0
2016-07-27 10:15:00,31.66,31.67,31.57,31.57,137838.0,28.3727,28.3817,28.2921,28.2921,137838.0
2016-07-27 10:20:00,31.57,31.63,31.52,31.62,166116.0,28.2921,28.3459,28.2473,28.3369,166116.0
2016-07-27 10:25:00,31.62,31.62,31.52,31.56,136171.0,28.3369,28.3369,28.2473,28.2831,136171.0
2016-07-27 10:30:00,31.55,31.56,31.51,31.55,190421.0,28.2742,28.2831,28.2383,28.2742,190421.0
2016-07-27 10:35:00,31.54,31.61,31.54,31.61,132414.0,28.2652,28.3279,28.2652,28.3279,132414.0
2016-07-27 10:40:00,31.61,31.61,31.52,31.54,164705.0,28.3279,28.3279,28.2473,28.2652,164705.0
2016-07-27 10:45:00,31.54,31.58,31.49,31.49,193499.0,28.2652,28.3011,28.2204,28.2204,193499.0
2016-07-27 10:50:00,31.49,31.51,31.46,31.49,152789.0,28.2204,28.2383,28.1935,28.2204,152789.0
2016-07-27 10:55:00,31.5,31.5,31.45,31.48,141958.0,28.2294,28.2294,28.1845,28.2114,141958.0
2016-07-27 11:00:00,31.48,31.5,31.43,31.46,168836.0,28.2114,28.2294,28.1666,28.1935,168836.0
2016-07-27 11:05:00,31.46,31.46,31.39,31.41,75372.0,28.1935,28.1935,28.1308,28.1487,75372.0
2016-07-27 11:10:00,31.41,31.44,31.4,31.41,62498.0,28.1487,28.1756,28.1397,28.1487,62498.0
2016-07-27 11:15:00,31.41,31.43,31.32,31.32,194464.0,28.1487,28.1666,28.068,28.068,194464.0
2016-07-27 11:20:00,31.31,31.37,31.3,31.34,335861.0,28.0591,28.1129,28.0501,28.086,335861.0
2016-07-27 11:25:00,31.35,31.39,31.33,31.36,77386.0,28.0949,28.1308,28.077,28.1039,77386.0
2016-07-27 11:30:00,31.36,31.37,31.33,31.34,115837.0,28.1039,28.1129,28.077,28.086,115837.0
2016-07-27 11:35:00,31.35,31.37,31.32,31.33,1257819.0,28.0949,28.1129,28.068,28.077,1257819.0
2016-07-27 11:40:00,31.32,31.32,31.27,31.27,54671.0,28.068,28.068,28.0232,28.0232,54671.0
2016-07-27 11:45:00,31.27,31.32,31.24,31.3,124964.0,28.0232,28.068,27.9964,28.0501,124964.0
2016-07-27 11:50:00,31.29,31.31,31.26,31.3,39120.0,28.0412,28.0591,28.0143,28.0501,39120.0
2016-07-27 11:55:00,31.3,31.3,31.24,31.27,44461.0,28.0501,28.0501,27.9964,28.0232,44461.0
2016-07-27 12:00:00,31.26,31.3,31.25,31.29,97756.0,28.0143,28.0501,28.0053,28.0412,97756.0
2016-07-27 12:05:00,31.29,31.31,31.27,31.31,28049.0,28.0412,28.0591,28.0232,28.0591,28049.0
2016-07-27 12:10:00,31.31,31.31,31.26,31.26,46748.0,28.0591,28.0591,28.0143,28.0143,46748.0
2016-07-27 12:15:00,31.27,31.28,31.26,31.28,30897.0,28.0232,28.0322,28.0143,28.0322,30897.0
2016-07-27 12:20:00,31.28,31.28,31.2,31.22,66046.0,28.0322,28.0322,27.9605,27.9784,66046.0
2016-07-27 12:25:00,31.22,31.22,31.17,31.17,63629.0,27.9784,27.9784,27.9336,27.9336,63629.0
2016-07-27 12:30:00,31.17,31.19,31.14,31.16,190939.0,27.9336,27.9515,27.9067,27.9247,190939.0
2016-07-27 12:35:00,31.16,31.16,31.12,31.16,111939.0,27.9247,27.9247,27.8888,27.9247,111939.0
2016-07-27 12:40:00,31.16,31.17,31.12,31.13,62642.0,27.9247,27.9336,27.8888,27.8978,62642.0
2016-07-27 12:45:00,31.12,31.13,31.1,31.12,58824.0,27.8888,27.8978,27.8709,27.8888,58824.0
2016-07-27 12:50:00,31.12,31.13,31.1,31.13,80979.0,27.8888,27.8978,27.8709,27.8978,80979.0
2016-07-27 12:55:00,31.13,31.14,31.12,31.13,64144.0,27.8978,27.9067,27.8888,27.8978,64144.0
2016-07-27 13:00:00,31.14,31.17,31.14,31.17,55840.0,27.9067,27.9336,27.9067,27.9336,55840.0
2016-07-27 13:05:00,31.17,31.19,31.16,31.18,40577.0,27.9336,27.9515,27.9247,27.9426,40577.0
2016-07-27 13:10:00,31.18,31.18,31.15,31.16,43786.0,27.9426,27.9426,27.9157,27.9247,43786.0
2016-07-27 13:15:00,31.16,31.16,31.15,31.15,33782.0,27.9247,27.9247,27.9157,27.9157,33782.0
2016-07-27 13:20:00,31.16,31.17,31.15,31.17,34011.0,27.9247,27.9336,27.9157,27.9336,34011.0
2016-07-27 13:25:00,31.17,31.19,31.16,31.18,80579.0,27.9336,27.9515,27.9247,27.9426,80579.0
2016-07-27 13:30:00,31.18,31.19,31.17,31.19,44152.0,27.9426,27.9515,27.9336,27.9515,44152.0
2016-07-27 13:35:00,31.19,31.21,31.18,31.2,108223.0,27.9515,27.9695,27.9426,27.9605,108223.0
2016-07-27 13:40:00,31.2,31.21,31.19,31.2,121184.0,27.9605,27.9695,27.9515,27.9605,121184.0
2016-07-27 13:45:00,31.2,31.22,31.18,31.19,108826.0,27.9605,27.9784,27.9426,27.9515,108826.0
2016-07-27 13:50:00,31.18,31.19,31.16,31.17,75558.0,27.9426,27.9515,27.9247,27.9336,75558.0
2016-07-27 13:55:00,31.18,31.18,31.16,31.17,112030.0,27.9426,27.9426,27.9247,27.9336,112030.0
2016-07-27 14:00:00,31.17,31.2,31.11,31.19,387684.0,27.9336,27.9605,27.8799,27.9515,387684.0
2016-07-27 14:05:00,31.19,31.21,31.17,31.19,120647.0,27.9515,27.9695,27.9336,27.9515,120647.0
2016-07-27 14:10:00,31.19,31.23,31.17,31.21,109823.0,27.9515,27.9874,27.9336,27.9695,109823.0
2016-07-27 14:15:00,31.21,31.33,31.21,31.32,179483.0,27.9695,28.077,27.9695,28.068,179483.0
2016-07-27 14:20:00,31.32,31.35,31.31,31.33,104904.0,28.068,28.0949,28.0591,28.077,104904.0
2016-07-27 14:25:00,31.33,31.33,31.24,31.24,76246.0,28.077,28.077,27.9964,27.9964,76246.0
2016-07-27 14:30:00,31.24,31.25,31.22,31.25,74007.0,27.9964,28.0053,27.9784,28.0053,74007.0
2016-07-27 14:35:00,31.25,31.3,31.24,31.29,65379.0,28.0053,28.0501,27.9964,28.0412,65379.0
2016-07-27 14:40:00,31.28,31.29,31.24,31.27,81141.0,28.0322,28.0412,27.9964,28.0232,81141.0
2016-07-27 14:45:00,31.27,31.28,31.26,31.27,37294.0,28.0232,28.0322,28.0143,28.0232,37294.0
2016-07-27 14:50:00,31.27,31.28,31.22,31.23,60142.0,28.0232,28.0322,27.9784,27.9874,60142.0
2016-07-27 14:55:00,31.23,31.26,31.23,31.25,50836.0,27.9874,28.0143,27.9874,28.0053,50836.0
2016-07-27 15:00:00,31.26,31.28,31.25,31.27,70777.0,28.0143,28.0322,28.0053,28.0232,70777.0
2016-07-27 15:05:00,31.27,31.29,31.25,31.27,102192.0,28.0232,28.0412,28.0053,28.0232,102192.0
2016-07-27 15:10:00,31.27,31.28,31.25,31.25,50737.0,28.0232,28.0322,28.0053,28.0053,50737.0
2016-07-27 15:15:00,31.25,31.28,31.25,31.28,100372.0,28.0053,28.0322,28.0053,28.0322,100372.0
2016-07-27 15:20:00,31.27,31.29,31.27,31.28,88174.0,28.0232,28.0412,28.0232,28.0322,88174.0
2016-07-27 15:25:00,31.28,31.29,31.26,31.29,137531.0,28.0322,28.0412,28.0143,28.0412,137531.0
2016-07-27 15:30:00,31.29,31.34,31.28,31.34,111431.0,28.0412,28.086,28.0322,28.086,111431.0
2016-07-27 15:35:00,31.34,31.37,31.33,31.36,133348.0,28.086,28.1129,28.077,28.1039,133348.0
2016-07-27 15:40:00,31.36,31.36,31.33,31.34,126267.0,28.1039,28.1039,28.077,28.086,126267.0
2016-07-27 15:45:00,31.33,31.34,31.29,31.3,164996.0,28.077,28.086,28.0412,28.0501,164996.0
2016-07-27 15:50:00,31.29,31.3,31.28,31.3,211286.0,28.0412,28.0501,28.0322,28.0501,211286.0
2016-07-27 15:55:00,31.3,31.32,31.29,31.31,529744.0,28.0501,28.068,28.0412,28.0591,529744.0
2016-07-28 09:30:00,31.28,31.35,31.22,31.24,196736.0,28.0322,28.0949,27.9784,27.9964,196736.0
2016-07-28 09:35:00,31.24,31.31,31.21,31.28,239260.0,27.9964,28.0591,27.9695,28.0322,239260.0
2016-07-28 09:40:00,31.29,31.38,31.28,31.37,109161.0,28.0412,28.1218,28.0322,28.1129,109161.0
2016-07-28 09:45:00,31.37,31.43,31.37,31.43,86111.0,28.1129,28.1666,28.1129,28.1666,86111.0
2016-07-28 09:50:00,31.43,31.49,31.4,31.48,97779.0,28.1666,28.2204,28.1397,28.2114,97779.0
2016-07-28 09:55:00,31.49,31.49,31.36,31.39,120900.0,28.2204,28.2204,28.1039,28.1308,120900.0
2016-07-28 10:00:00,31.39,31.42,31.33,31.33,119615.0,28.1308,28.1577,28.077,28.077,119615.0
2016-07-28 10:05:00,31.33,31.36,31.29,31.32,285567.0,28.077,28.1039,28.0412,28.068,285567.0
2016-07-28 10:10:00,31.32,31.38,31.3,31.3,133169.0,28.068,28.1218,28.0501,28.0501,133169.0
2016-07-28 10:15:00,31.3,31.3,31.22,31.25,131397.0,28.0501,28.0501,27.9784,28.0053,131397.0
2016-07-28 10:20:00,31.24,31.24,31.14,31.16,174358.0,27.9964,27.9964,27.9067,27.9247,174358.0
2016-07-28 10:25:00,31.16,31.21,31.15,31.2,93930.0,27.9247,27.9695,27.9157,27.9605,93930.0
2016-07-28 10:30:00,31.2,31.2,31.15,31.16,84393.0,27.9605,27.9605,27.9157,27.9247,84393.0
2016-07-28 10:35:00,31.16,31.18,31.1,31.12,124734.0,27.9247,27.9426,27.8709,27.8888,124734.0
2016-07-28 10:40:00,31.13,31.19,31.12,31.17,81328.0,27.8978,27.9515,27.8888,27.9336,81328.0
2016-07-28 10:45:00,31.17,31.22,31.15,31.17,72305.0,27.9336,27.9784,27.9157,27.9336,72305.0
2016-07-28 10:50:00,31.17,31.19,31.13,31.16,99125.0,27.9336,27.9515,27.8978,27.9247,99125.0
2016-07-28 10:55:00,31.16,31.17,31.13,31.14,65337.0,27.9247,27.9336,27.8978,27.9067,65337.0
2016-07-28 11:00:00,31.14,31.21,31.14,31.2,121703.0,27.9067,27.9695,27.9067,27.9605,121703.0
2016-07-28 11:05:00,31.2,31.23,31.18,31.21,277100.0,27.9605,27.9874,27.9426,27.9695,277100.0
2016-07-28 11:10:00,31.22,31.26,31.18,31.25,84957.0,27.9784,28.0143,27.9426,28.0053,84957.0
2016-07-28 11:15:00,31.25,31.26,31.21,31.23,71662.0,28.0053,28.0143,27.9695,27.9874,71662.0
2016-07-28 11:20:00,31.22,31.24,31.19,31.21,70711.0,27.9784,27.9964,27.9515,27.9695,70711.0
2016-07-28 11:25:00,31.21,31.23,31.18,31.23,72697.0,27.9695,27.9874,27.9426,27.9874,72697.0
2016-07-28 11:30:00,31.22,31.23,31.11,31.13,107654.0,27.9784,27.9874,27.8799,27.8978,107654.0
2016-07-28 11:35:00,31.12,31.16,31.12,31.13,76747.0,27.8888,27.9247,27.8888,27.8978,76747.0
2016-07-28 11:40:00,31.12,31.15,31.1,31.14,123410.0,27.8888,27.9157,27.8709,27.9067,123410.0
2016-07-28 11:45:00,31.14,31.15,31.1,31.1,133612.0,27.9067,27.9157,27.8709,27.8709,133612.0
2016-07-28 11:50:00,31.1,31.17,31.08,31.17,143689.0,27.8709,27.9336,27.853,27.9336,143689.0
2016-07-28 11:55:00,31.18,31.2,31.13,31.14,174942.0,27.9426,27.9605,27.8978,27.9067,174942.0
2016-07-28 12:00:00,31.14,31.19,31.13,31.18,56547.0,27.9067,27.9515,27.8978,27.9426,56547.0
2016-07-28 12:05:00,31.18,31.18,31.14,31.16,53329.0,27.9426,27.9426,27.9067,27.9247,53329.0
2016-07-28 12:10:00,31.16,31.18,31.14,31.15,51660.0,27.9247,27.9426,27.9067,27.9157,51660.0
2016-07-28 12:15:00,31.15,31.15,31.12,31.12,121532.0,27.9157,27.9157,27.8888,27.8888,121532.0
2016-07-28 12:20:00,31.13,31.13,31.1,31.1,57254.0,27.8978,27.8978,27.8709,27.8709,57254.0
2016-07-28 12:25:00,31.11,31.12,31.08,31.1,81358.0,27.8799,27.8888,27.853,27.8709,81358.0
2016-07-28 12:30:00,31.09,31.11,31.08,31.08,104150.0,27.8619,27.8799,27.853,27.853,104150.0
2016-07-28 12:35:00,31.09,31.1,31.07,31.09,58671.0,27.8619,27.8709,27.844,27.8619,58671.0
2016-07-28 12:40:00,31.08,31.15,31.08,31.14,68639.0,27.853,27.9157,27.853,27.9067,68639.0
2016-07-28 12:45:00,31.14,31.15,31.13,31.14,61259.0,27.9067,27.9157,27.8978,27.9067,61259.0
2016-07-28 12:50:00,31.14,31.17,31.13,31.15,56676.0,27.9067,27.9336,27.8978,27.9157,56676.0
2016-07-28 12:55:00,31.15,31.15,31.13,31.14,34021.0,27.9157,27.9157,27.8978,27.9067,34021.0
2016-07-28 13:00:00,31.14,31.17,31.13,31.16,45562.0,27.9067,27.9336,27.8978,27.9247,45562.0
2016-07-28 13:05:00,31.16,31.18,31.15,31.17,105433.0,27.9247,27.9426,27.9157,27.9336,105433.0
2016-07-28 13:10:00,31.17,31.17,31.14,31.17,63779.0,27.9336,27.9336,27.9067,27.9336,63779.0
2016-07-28 13:15:00,31.16,31.18,31.14,31.16,137453.0,27.9247,27.9426,27.9067,27.9247,137453.0
2016-07-28 13:20:00,31.16,31.17,31.13,31.16,54407.0,27.9247,27.9336,27.8978,27.9247,54407.0
2016-07-28 13:25:00,31.16,31.17,31.15,31.17,26109.0,27.9247,27.9336,27.9157,27.9336,26109.0
2016-07-28 13:30:00,31.17,31.17,31.15,31.17,33918.0,27.9336,27.9336,27.9157,27.9336,33918.0
2016-07-28 13:35:00,31.17,31.2,31.16,31.18,57700.0,27.9336,27.9605,27.9247,27.9426,57700.0
2016-07-28 13:40:00,31.19,31.19,31.14,31.15,49536.0,27.9515,27.9515,27.9067,27.9157,49536.0
2016-07-28 13:45:00,31.15,31.16,31.13,31.14,47727.0,27.9157,27.9247,27.8978,27.9067,47727.0
2016-07-28 13:50:00,31.15,31.16,31.12,31.13,75192.0,27.9157,27.9247,27.8888,27.8978,75192.0
2016-07-28 13:55:00,31.12,31.2,31.12,31.19,67326.0,27.8888,27.9605,27.8888,27.9515,67326.0
2016-07-28 14:00:00,31.19,31.2,31.16,31.18,47118.0,27.9515,27.9605,27.9247,27.9426,47118.0
2016-07-28 14:05:00,31.18,31.22,31.17,31.21,56233.0,27.9426,27.9784,27.9336,27.9695,56233.0
2016-07-28 14:10:00,31.22,31.24,31.19,31.2,68020.0,27.9784,27.9964,27.9515,27.9605,68020.0
2016-07-28 14:15:00,31.2,31.2,31.16,31.16,55505.0,27.9605,27.9605,27.9247,27.9247,55505.0
2016-07-28 14:20:00,31.16,31.2,31.14,31.2,71479.0,27.9247,27.9605,27.9067,27.9605,71479.0
2016-07-28 14:25:00,31.2,31.21,31.18,31.19,48424.0,27.9605,27.9695,27.9426,27.9515,48424.0
2016-07-28 14:30:00,31.19,31.2,31.17,31.2,49535.0,27.9515,27.9605,27.9336,27.9605,49535.0
2016-07-28 14:35:00,31.2,31.24,31.19,31.23,51301.0,27.9605,27.9964,27.9515,27.9874,51301.0
2016-07-28 14:40:00,31.23,31.23,31.2,31.2,37597.0,27.9874,27.9874,27.9605,27.9605,37597.0
2016-07-28 14:45:00,31.2,31.23,31.19,31.2,67125.0,27.9605,27.9874,27.9515,27.9605,67125.0
2016-07-28 14:50:00,31.2,31.22,31.2,31.22,44569.0,27.9605,27.9784,27.9605,27.9784,44569.0
2016-07-28 14:55:00,31.22,31.22,31.15,31.16,71396.0,27.9784,27.9784,27.9157,27.9247,71396.0
2016-07-28 15:00:00,31.17,31.2,31.16,31.19,66923.0,27.9336,27.9605,27.9247,27.9515,66923.0
2016-07-28 15:05:00,31.19,31.2,31.18,31.18,51893.0,27.9515,27.9605,27.9426,27.9426,51893.0
2016-07-28 15:10:00,31.18,31.19,31.16,31.17,76880.0,27.9426,27.9515,27.9247,27.9336,76880.0
2016-07-28 15:15:00,31.17,31.18,31.15,31.15,51120.0,27.9336,27.9426,27.9157,27.9157,51120.0
2016-07-28 15:20:00,31.15,31.17,31.14,31.15,140786.0,27.9157,27.9336,27.9067,27.9157,140786.0
2016-07-28 15:25:00,31.16,31.17,31.14,31.14,113170.0,27.9247,27.9336,27.9067,27.9067,113170.0
2016-07-28 15:30:00,31.15,31.16,31.14,31.15,103283.0,27.9157,27.9247,27.9067,27.9157,103283.0
2016-07-28 15:35:00,31.15,31.17,31.14,31.16,207055.0,27.9157,27.9336,27.9067,27.9247,207055.0
2016-07-28 15:40:00,31.16,31.18,31.14,31.18,137965.0,27.9247,27.9426,27.9067,27.9426,137965.0
2016-07-28 15:45:00,31.18,31.22,31.18,31.21,177061.0,27.9426,27.9784,27.9426,27.9695,177061.0
2016-07-28 15:50:00,31.21,31.21,31.19,31.19,164737.0,27.9695,27.9695,27.9515,27.9515,164737.0
2016-07-28 15:55:00,31.19,31.2,31.15,31.17,625771.0,27.9515,27.9605,27.9157,27.9336,625771.0
2016-07-29 09:30:00,31.12,31.17,31.01,31.05,289796.0,27.8888,27.9336,27.7902,27.8261,289796.0
2016-07-29 09:35:00,31.06,31.07,31.01,31.06,131234.0,27.835,27.844,27.7902,27.835,131234.0
2016-07-29 09:40:00,31.06,31.14,31.06,31.09,158015.0,27.835,27.9067,27.835,27.8619,158015.0
2016-07-29 09:45:00,31.09,31.11,31.01,31.02,167531.0,27.8619,27.8799,27.7902,27.7992,167531.0
2016-07-29 09:50:00,31.03,31.06,30.96,30.96,200965.0,27.8082,27.835,27.7454,27.7454,200965.0
2016-07-29 09:55:00,30.96,30.97,30.93,30.95,67956.0,27.7454,27.7544,27.7185,27.7365,67956.0
2016-07-29 10:00:00,30.95,30.96,30.9,30.91,162625.0,27.7365,27.7454,27.6917,27.7006,162625.0
2016-07-29 10:05:00,30.92,30.95,30.91,30.94,41603.0,27.7096,27.7365,27.7006,27.7275,41603.0
2016-07-29 10:10:00,30.94,30.99,30.93,30.98,111096.0,27.7275,27.7723,27.7185,27.7633,111096.0
2016-07-29 10:15:00,30.98,30.98,30.92,30.97,83963.0,27.7633,27.7633,27.7096,27.7544,83963.0
2016-07-29 10:20:00,30.97,31.02,30.97,31.01,50940.0,27.7544,27.7992,27.7544,27.7902,50940.0
2016-07-29 10:25:00,31.0,31.0,30.95,30.98,64365.0,27.7813,27.7813,27.7365,27.7633,64365.0
2016-07-29 10:30:00,30.98,30.99,30.95,30.97,34707.0,27.7633,27.7723,27.7365,27.7544,34707.0
2016-07-29 10:35:00,30.97,31.0,30.96,31.0,38947.0,27.7544,27.7813,27.7454,27.7813,38947.0
2016-07-29 10:40:00,31.0,31.0,30.96,30.96,84082.0,27.7813,27.7813,27.7454,27.7454,84082.0
2016-07-29 10:45:00,30.96,31.01,30.96,31.01,50507.0,27.7454,27.7902,27.7454,27.7902,50507.0
2016-07-29 10:50:00,31.01,31.05,31.0,31.04,71369.0,27.7902,27.8261,27.7813,27.8171,71369.0
2016-07-29 10:55:00,31.04,31.09,31.03,31.09,55977.0,27.8171,27.8619,27.8082,27.8619,55977.0
2016-07-29 11:00:00,31.09,31.1,31.06,31.09,65326.0,27.8619,27.8709,27.835,27.8619,65326.0
2016-07-29 11:05:00,31.1,31.1,31.06,31.07,56611.0,27.8709,27.8709,27.835,27.844,56611.0
2016-07-29 11:10:00,31.07,31.11,31.06,31.09,73441.0,27.844,27.8799,27.835,27.8619,73441.0
2016-07-29 11:15:00,31.09,31.13,31.07,31.12,68366.0,27.8619,27.8978,27.844,27.8888,68366.0
2016-07-29 11:20:00,31.11,31.13,31.1,31.12,61828.0,27.8799,27.8978,27.8709,27.8888,61828.0
2016-07-29 11:25:00,31.12,31.15,31.11,31.11,60390.0,27.8888,27.9157,27.8799,27.8799,60390.0
2016-07-29 11:30:00,31.11,31.12,31.08,31.09,34069.0,27.8799,27.8888,27.853,27.8619,34069.0
2016-07-29 11:35:00,31.09,31.1,31.08,31.1,90639.0,27.8619,27.8709,27.853,27.8709,90639.0
2016-07-29 11:40:00,31.09,31.1,31.07,31.1,88795.0,27.8619,27.8709,27.844,27.8709,88795.0
2016-07-29 11:45:00,31.11,31.13,31.1,31.11,58898.0,27.8799,27.8978,27.8709,27.8799,58898.0
2016-07-29 11:50:00,31.12,31.13,31.1,31.12,51735.0,27.8888,27.8978,27.8709,27.8888,51735.0
2016-07-29 11:55:00,31.12,31.13,31.1,31.13,51994.0,27.8888,27.8978,27.8709,27.8978,51994.0
2016-07-29 12:00:00,31.13,31.13,31.09,31.09,49102.0,27.8978,27.8978,27.8619,27.8619,49102.0
2016-07-29 12:05:00,31.09,31.11,31.09,31.1,29874.0,27.8619,27.8799,27.8619,27.8709,29874.0
2016-07-29 12:10:00,31.1,31.1,31.07,31.09,71438.0,27.8709,27.8709,27.844,27.8619,71438.0
2016-07-29 12:15:00,31.1,31.12,31.08,31.09,53377.0,27.8709,27.8888,27.853,27.8619,53377.0
2016-07-29 12:20:00,31.09,31.1,31.07,31.08,43510.0,27.8619,27.8709,27.844,27.853,43510.0
2016-07-29 12:25:00,31.08,31.09,31.07,31.07,31684.0,27.853,27.8619,27.844,27.844,31684.0
2016-07-29 12:30:00,31.07,31.11,31.07,31.1,32135.0,27.844,27.8799,27.844,27.8709,32135.0
2016-07-29 12:35:00,31.1,31.11,31.08,31.1,38410.0,27.8709,27.8799,27.853,27.8709,38410.0
2016-07-29 12:40:00,31.1,31.1,31.08,31.09,36352.0,27.8709,27.8709,27.853,27.8619,36352.0
2016-07-29 12:45:00,31.09,31.09,31.06,31.08,65221.0,27.8619,27.8619,27.835,27.853,65221.0
2016-07-29 12:50:00,31.08,31.09,31.07,31.08,46640.0,27.853,27.8619,27.844,27.853,46640.0
2016-07-29 12:55:00,31.09,31.1,31.08,31.08,47489.0,27.8619,27.8709,27.853,27.853,47489.0
2016-07-29 13:00:00,31.08,31.12,31.07,31.12,71212.0,27.853,27.8888,27.844,27.8888,71212.0
2016-07-29 13:05:00,31.11,31.13,31.1,31.13,34558.0,27.8799,27.8978,27.8709,27.8978,34558.0
2016-07-29 13:10:00,31.13,31.15,31.12,31.14,30483.0,27.8978,27.9157,27.8888,27.9067,30483.0
2016-07-29 13:15:00,31.14,31.15,31.12,31.13,23271.0,27.9067,27.9157,27.8888,27.8978,23271.0
2016-07-29 13:20:00,31.13,31.14,31.11,31.13,48236.0,27.8978,27.9067,27.8799,27.8978,48236.0
2016-07-29 13:25:00,31.13,31.15,31.12,31.14,47827.0,27.8978,27.9157,27.8888,27.9067,47827.0
2016-07-29 13:30:00,31.15,31.15,31.13,31.13,33158.0,27.9157,27.9157,27.8978,27.8978,33158.0
2016-07-29 13:35:00,31.14,31.18,31.13,31.16,58991.0,27.9067,27.9426,27.8978,27.9247,58991.0
2016-07-29 13:40:00,31.16,31.17,31.15,31.16,14889.0,27.9247,27.9336,27.9157,27.9247,14889.0
2016-07-29 13:45:00,31.15,31.18,31.14,31.17,62379.0,27.9157,27.9426,27.9067,27.9336,62379.0
2016-07-29 13:50:00,31.16,31.18,31.13,31.13,34511.0,27.9247,27.9426,27.8978,27.8978,34511.0
2016-07-29 13:55:00,31.14,31.14,31.11,31.11,33298.0,27.9067,27.9067,27.8799,27.8799,33298.0
2016-07-29 14:00:00,31.11,31.13,31.11,31.13,50692.0,27.8799,27.8978,27.8799,27.8978,50692.0
2016-07-29 14:05:00,31.12,31.13,31.09,31.1,82060.0,27.8888,27.8978,27.8619,27.8709,82060.0
2016-07-29 14:10:00,31.09,31.09,31.08,31.09,43928.0,27.8619,27.8619,27.853,27.8619,43928.0
2016-07-29 14:15:00,31.08,31.1,31.07,31.1,76702.0,27.853,27.8709,27.844,27.8709,76702.0
2016-07-29 14:20:00,31.1,31.13,31.09,31.13,67020.0,27.8709,27.8978,27.8619,27.8978,67020.0
2016-07-29 14:25:00,31.12,31.14,31.12,31.14,51247.0,27.8888,27.9067,27.8888,27.9067,51247.0
2016-07-29 14:30:00,31.14,31.14,31.09,31.1,75640.0,27.9067,27.9067,27.8619,27.8709,75640.0
2016-07-29 14:35:00,31.1,31.1,31.08,31.1,60038.0,27.8709,27.8709,27.853,27.8709,60038.0
2016-07-29 14:40:00,31.1,31.11,31.09,31.09,32206.0,27.8709,27.8799,27.8619,27.8619,32206.0
2016-07-29 14:45:00,31.09,31.12,31.09,31.11,57528.0,27.8619,27.8888,27.8619,27.8799,57528.0
2016-07-29 14:50:00,31.11,31.13,31.1,31.12,58334.0,27.8799,27.8978,27.8709,27.8888,58334.0
2016-07-29 14:55:00,31.12,31.13,31.11,31.12,54776.0,27.8888,27.8978,27.8799,27.8888,54776.0
2016-07-29 15:00:00,31.12,31.14,31.09,31.1,134249.0,27.8888,27.9067,27.8619,27.8709,134249.0
2016-07-29 15:05:00,31.1,31.1,31.07,31.1,117356.0,27.8709,27.8709,27.844,27.8709,117356.0
2016-07-29 15:10:00,31.1,31.12,31.09,31.11,60888.0,27.8709,27.8888,27.8619,27.8799,60888.0
2016-07-29 15:15:00,31.1,31.14,31.1,31.14,93151.0,27.8709,27.9067,27.8709,27.9067,93151.0
2016-07-29 15:20:00,31.14,31.16,31.13,31.15,56118.0,27.9067,27.9247,27.8978,27.9157,56118.0
2016-07-29 15:25:00,31.16,31.17,31.12,31.17,228379.0,27.9247,27.9336,27.8888,27.9336,228379.0
2016-07-29 15:30:00,31.17,31.17,31.16,31.17,99511.0,27.9336,27.9336,27.9247,27.9336,99511.0
2016-07-29 15:35:00,31.17,31.19,31.16,31.19,185351.0,27.9336,27.9515,27.9247,27.9515,185351.0
2016-07-29 15:40:00,31.19,31.21,31.18,31.2,118476.0,27.9515,27.9695,27.9426,27.9605,118476.0
2016-07-29 15:45:00,31.2,31.24,31.19,31.23,175161.0,27.9605,27.9964,27.9515,27.9874,175161.0
2016-07-29 15:50:00,31.23,31.23,31.19,31.2,291971.0,27.9874,27.9874,27.9515,27.9605,291971.0
2016-07-29 15:55:00,31.2,31.2,31.16,31.16,759778.0,27.9605,27.9605,27.9247,27.9247,759778.0
2016-08-01 09:30:00,31.3,31.32,31.14,31.26,210981.0,28.0501,28.068,27.9067,28.0143,210981.0
2016-08-01 09:35:00,31.26,31.39,31.23,31.25,362401.0,28.0143,28.1308,27.9874,28.0053,362401.0
2016-08-01 09:40:00,31.25,31.3,31.24,31.26,138600.0,28.0053,28.0501,27.9964,28.0143,138600.0
2016-08-01 09:45:00,31.26,31.3,31.2,31.22,149847.0,28.0143,28.0501,27.9605,27.9784,149847.0
2016-08-01 09:50:00,31.21,31.23,31.18,31.2,245366.0,27.9695,27.9874,27.9426,27.9605,245366.0
2016-08-01 09:55:00,31.2,31.21,31.16,31.17,122565.0,27.9605,27.9695,27.9247,27.9336,122565.0
2016-08-01 10:00:00,31.18,31.21,31.16,31.19,104667.0,27.9426,27.9695,27.9247,27.9515,104667.0
2016-08-01 10:05:00,31.2,31.25,31.18,31.23,65972.0,27.9605,28.0053,27.9426,27.9874,65972.0
2016-08-01 10:10:00,31.22,31.24,31.17,31.21,68519.0,27.9784,27.9964,27.9336,27.9695,68519.0
2016-08-01 10:15:00,31.21,31.25,31.2,31.25,77785.0,27.9695,28.0053,27.9605,28.0053,77785.0
2016-08-01 10:20:00,31.25,31.25,31.18,31.21,77305.0,28.0053,28.0053,27.9426,27.9695,77305.0
2016-08-01 10:25:00,31.21,31.22,31.19,31.2,55965.0,27.9695,27.9784,27.9515,27.9605,55965.0
2016-08-01 10:30:00,31.2,31.22,31.18,31.18,54767.0,27.9605,27.9784,27.9426,27.9426,54767.0
2016-08-01 10:35:00,31.19,31.22,31.16,31.18,210959.0,27.9515,27.9784,27.9247,27.9426,210959.0
2016-08-01 10:40:00,31.18,31.23,31.18,31.22,49430.0,27.9426,27.9874,27.9426,27.9784,49430.0
2016-08-01 10:45:00,31.23,31.24,31.2,31.24,71578.0,27.9874,27.9964,27.9605,27.9964,71578.0
2016-08-01 10:50:00,31.24,31.24,31.21,31.21,109213.0,27.9964,27.9964,27.9695,27.9695,109213.0
2016-08-01 10:55:00,31.21,31.23,31.21,31.23,63673.0,27.9695,27.9874,27.9695,27.9874,63673.0
2016-08-01 11:00:00,31.23,31.25,31.22,31.25,51225.0,27.9874,28.0053,27.9784,28.0053,51225.0
2016-08-01 11:05:00,31.24,31.26,31.22,31.24,182964.0,27.9964,28.0143,27.9784,27.9964,182964.0
2016-08-01 11:10:00,31.24,31.25,31.23,31.25,80141.0,27.9964,28.0053,27.9874,28.0053,80141.0
2016-08-01 11:15:00,31.24,31.26,31.24,31.25,133072.0,27.9964,28.0143,27.9964,28.0053,133072.0
2016-08-01 11:20:00,31.25,31.25,31.2,31.23,99915.0,28.0053,28.0053,27.9605,27.9874,99915.0
2016-08-01 11:25:00,31.23,31.24,31.22,31.23,98277.0,27.9874,27.9964,27.9784,27.9874,98277.0
2016-08-01 11:30:00,31.22,31.25,31.22,31.23,126014.0,27.9784,28.0053,27.9784,27.9874,126014.0
2016-08-01 11:35:00,31.24,31.25,31.23,31.25,89210.0,27.9964,28.0053,27.9874,28.0053,89210.0
2016-08-01 11:40:00,31.24,31.26,31.23,31.23,143172.0,27.9964,28.0143,27.9874,27.9874,143172.0
2016-08-01 11:45:00,31.23,31.27,31.23,31.24,243463.0,27.9874,28.0232,27.9874,27.9964,243463.0
2016-08-01 11:50:00,31.23,31.24,31.21,31.24,86168.0,27.9874,27.9964,27.9695,27.9964,86168.0
2016-08-01 11:55:00,31.24,31.25,31.21,31.22,72110.0,27.9964,28.0053,27.9695,27.9784,72110.0
2016-08-01 12:00:00,31.23,31.24,31.21,31.24,46531.0,27.9874,27.9964,27.9695,27.9964,46531.0
2016-08-01 12:05:00,31.23,31.24,31.2,31.21,126810.0,27.9874,27.9964,27.9605,27.9695,126810.0
2016-08-01 12:10:00,31.21,31.22,31.13,31.14,169741.0,27.9695,27.9784,27.8978,27.9067,169741.0
2016-08-01 12:15:00,31.15,31.16,31.13,31.16,163651.0,27.9157,27.9247,27.8978,27.9247,163651.0
2016-08-01 12:20:00,31.16,31.18,31.14,31.16,52416.0,27.9247,27.9426,27.9067,27.9247,52416.0
2016-08-01 12:25:00,31.15,31.21,31.15,31.21,37228.0,27.9157,27.9695,27.9157,27.9695,37228.0
2016-08-01 12:30:00,31.21,31.21,31.19,31.2,50616.0,27.9695,27.9695,27.9515,27.9605,50616.0
2016-08-01 12:35:00,31.2,31.21,31.19,31.19,22555.0,27.9605,27.9695,27.9515,27.9515,22555.0
2016-08-01 12:40:00,31.19,31.2,31.15,31.17,41938.0,27.9515,27.9605,27.9157,27.9336,41938.0
2016-08-01 12:45:00,31.16,31.18,31.14,31.18,41811.0,27.9247,27.9426,27.9067,27.9426,41811.0
2016-08-01 12:50:00,31.18,31.2,31.17,31.19,45205.0,27.9426,27.9605,27.9336,27.9515,45205.0
2016-08-01 12:55:00,31.18,31.19,31.17,31.18,43456.0,27.9426,27.9515,27.9336,27.9426,43456.0
2016-08-01 13:00:00,31.18,31.19,31.16,31.17,28222.0,27.9426,27.9515,27.9247,27.9336,28222.0
2016-08-01 13:05:00,31.17,31.19,31.16,31.19,37263.0,27.9336,27.9515,27.9247,27.9515,37263.0
2016-08-01 13:10:00,31.19,31.2,31.17,31.19,41791.0,27.9515,27.9605,27.9336,27.9515,41791.0
2016-08-01 13:15:00,31.19,31.21,31.17,31.19,73429.0,27.9515,27.9695,27.9336,27.9515,73429.0
2016-08-01 13:20:00,31.19,31.23,31.18,31.21,44463.0,27.9515,27.9874,27.9426,27.9695,44463.0
2016-08-01 13:25:00,31.21,31.23,31.18,31.21,44201.0,27.9695,27.9874,27.9426,27.9695,44201.0
2016-08-01 13:30:00,31.2,31.21,31.18,31.19,29599.0,27.9605,27.9695,27.9426,27.9515,29599.0
2016-08-01 13:35:00,31.19,31.21,31.18,31.19,48631.0,27.9515,27.9695,27.9426,27.9515,48631.0
2016-08-01 13:40:00,31.19,31.2,31.16,31.2,68506.0,27.9515,27.9605,27.9247,27.9605,68506.0
2016-08-01 13:45:00,31.2,31.21,31.18,31.19,93075.0,27.9605,27.9695,27.9426,27.9515,93075.0
2016-08-01 13:50:00,31.18,31.19,31.16,31.18,59135.0,27.9426,27.9515,27.9247,27.9426,59135.0
2016-08-01 13:55:00,31.18,31.22,31.17,31.2,82832.0,27.9426,27.9784,27.9336,27.9605,82832.0
2016-08-01 14:00:00,31.21,31.25,31.2,31.21,56315.0,27.9695,28.0053,27.9605,27.9695,56315.0
2016-08-01 14:05:00,31.21,31.23,31.2,31.21,37485.0,27.9695,27.9874,27.9605,27.9695,37485.0
2016-08-01 14:10:00,31.2,31.21,31.18,31.19,60993.0,27.9605,27.9695,27.9426,27.9515,60993.0
2016-08-01 14:15:00,31.18,31.2,31.18,31.2,75516.0,27.9426,27.9605,27.9426,27.9605,75516.0
2016-08-01 14:20:00,31.2,31.23,31.19,31.23,46283.0,27.9605,27.9874,27.9515,27.9874,46283.0
2016-08-01 14:25:00,31.23,31.24,31.19,31.21,94378.0,27.9874,27.9964,27.9515,27.9695,94378.0
2016-08-01 14:30:00,31.21,31.23,31.2,31.23,29866.0,27.9695,27.9874,27.9605,27.9874,29866.0
2016-08-01 14:35:00,31.23,31.23,31.2,31.2,75486.0,27.9874,27.9874,27.9605,27.9605,75486.0
2016-08-01 14:40:00,31.21,31.25,31.2,31.24,50897.0,27.9695,28.0053,27.9605,27.9964,50897.0
2016-08-01 14:45:00,31.24,31.25,31.24,31.25,28991.0,27.9964,28.0053,27.9964,28.0053,28991.0
2016-08-01 14:50:00,31.25,31.25,31.23,31.25,69390.0,28.0053,28.0053,27.9874,28.0053,69390.0
2016-08-01 14:55:00,31.25,31.28,31.25,31.26,761583.0,28.0053,28.0322,28.0053,28.0143,761583.0
2016-08-01 15:00:00,31.26,31.27,31.22,31.23,94099.0,28.0143,28.0232,27.9784,27.9874,94099.0
2016-08-01 15:05:00,31.23,31.24,31.2,31.21,463232.0,27.9874,27.9964,27.9605,27.9695,463232.0
2016-08-01 15:10:00,31.21,31.25,31.19,31.21,2841810.0,27.9695,28.0053,27.9515,27.9695,2841810.0
2016-08-01 15:15:00,31.2,31.22,31.17,31.17,361047.0,27.9605,27.9784,27.9336,27.9336,361047.0
2016-08-01 15:20:00,31.17,31.19,31.14,31.16,172716.0,27.9336,27.9515,27.9067,27.9247,172716.0
2016-08-01 15:25:00,31.16,31.18,31.13,31.18,180349.0,27.9247,27.9426,27.8978,27.9426,180349.0
2016-08-01 15:30:00,31.18,31.23,31.17,31.2,219706.0,27.9426,27.9874,27.9336,27.9605,219706.0
2016-08-01 15:35:00,31.2,31.23,31.19,31.23,125191.0,27.9605,27.9874,27.9515,27.9874,125191.0
2016-08-01 15:40:00,31.22,31.27,31.21,31.25,294238.0,27.9784,28.0232,27.9695,28.0053,294238.0
2016-08-01 15:45:00,31.25,31.29,31.24,31.27,296215.0,28.0053,28.0412,27.9964,28.0232,296215.0
2016-08-01 15:50:00,31.27,31.28,31.22,31.23,151919.0,28.0232,28.0322,27.9784,27.9874,151919.0
2016-08-01 15:55:00,31.24,31.27,31.21,31.25,393543.0,27.9964,28.0232,27.9695,28.0053,393543.0
2016-08-02 09:30:00,31.07,31.16,30.96,31.14,327241.0,27.844,27.9247,27.7454,27.9067,327241.0
2016-08-02 09:35:00,31.15,31.21,30.99,31.01,172075.0,27.9157,27.9695,27.7723,27.7902,172075.0
2016-08-02 09:40:00,31.0,31.05,30.94,31.03,176279.0,27.7813,27.8261,27.7275,27.8082,176279.0
2016-08-02 09:45:00,31.03,31.08,31.02,31.07,191343.0,27.8082,27.853,27.7992,27.844,191343.0
2016-08-02 09:50:00,31.07,31.12,31.05,31.12,138481.0,27.844,27.8888,27.8261,27.8888,138481.0
2016-08-02 09:55:00,31.13,31.15,31.08,31.09,114245.0,27.8978,27.9157,27.853,27.8619,114245.0
2016-08-02 10:00:00,31.09,31.09,31.03,31.05,112220.0,27.8619,27.8619,27.8082,27.8261,112220.0
2016-08-02 10:05:00,31.05,31.05,31.0,31.02,134602.0,27.8261,27.8261,27.7813,27.7992,134602.0
2016-08-02 10:10:00,31.02,31.06,30.99,31.06,149109.0,27.7992,27.835,27.7723,27.835,149109.0
2016-08-02 10:15:00,31.07,31.07,30.99,31.01,114224.0,27.844,27.844,27.7723,27.7902,114224.0
2016-08-02 10:20:00,31.01,31.04,30.99,31.04,69087.0,27.7902,27.8171,27.7723,27.8171,69087.0
2016-08-02 10:25:00,31.03,31.05,31.0,31.04,121998.0,27.8082,27.8261,27.7813,27.8171,121998.0
2016-08-02 10:30:00,31.04,31.04,30.99,31.02,86825.0,27.8171,27.8171,27.7723,27.7992,86825.0
2016-08-02 10:35:00,31.03,31.03,30.99,31.01,137627.0,27.8082,27.8082,27.7723,27.7902,137627.0
2016-08-02 10:40:00,31.0,31.01,30.97,30.97,102991.0,27.7813,27.7902,27.7544,27.7544,102991.0
2016-08-02 10:45:00,30.97,31.0,30.87,30.92,344548.0,27.7544,27.7813,27.6648,27.7096,344548.0
2016-08-02 10:50:00,30.92,30.93,30.88,30.89,137740.0,27.7096,27.7185,27.6737,27.6827,137740.0
2016-08-02 10:55:00,30.89,30.9,30.82,30.83,243206.0,27.6827,27.6917,27.62,27.6289,243206.0
2016-08-02 11:00:00,30.83,30.85,30.79,30.84,187437.0,27.6289,27.6468,27.5931,27.6379,187437.0
2016-08-02 11:05:00,30.84,30.87,30.8,30.87,149604.0,27.6379,27.6648,27.602,27.6648,149604.0
2016-08-02 11:10:00,30.87,30.9,30.83,30.89,342961.0,27.6648,27.6917,27.6289,27.6827,342961.0
2016-08-02 11:15:00,30.89,30.91,30.86,30.89,134016.0,27.6827,27.7006,27.6558,27.6827,134016.0
2016-08-02 11:20:00,30.9,30.98,30.88,30.95,118080.0,27.6917,27.7633,27.6737,27.7365,118080.0
2016-08-02 11:25:00,30.95,30.95,30.86,30.9,134048.0,27.7365,27.7365,27.6558,27.6917,134048.0
2016-08-02 11:30:00,30.91,31.01,30.9,31.01,85948.0,27.7006,27.7902,27.6917,27.7902,85948.0
2016-08-02 11:35:00,31.01,31.01,30.96,30.96,78175.0,27.7902,27.7902,27.7454,27.7454,78175.0
2016-08-02 11:40:00,30.96,30.97,30.88,30.9,91441.0,27.7454,27.7544,27.6737,27.6917,91441.0
2016-08-02 11:45:00,30.91,30.91,30.87,30.9,66770.0,27.7006,27.7006,27.6648,27.6917,66770.0
2016-08-02 11:50:00,30.89,30.95,30.87,30.95,228377.0,27.6827,27.7365,27.6648,27.7365,228377.0
2016-08-02 11:55:00,30.95,30.96,30.91,30.92,64070.0,27.7365,27.7454,27.7006,27.7096,64070.0
2016-08-02 12:00:00,30.92,30.95,30.89,30.91,58667.0,27.7096,27.7365,27.6827,27.7006,58667.0
2016-08-02 12:05:00,30.91,30.92,30.88,30.92,86623.0,27.7006,27.7096,27.6737,27.7096,86623.0
2016-08-02 12:10:00,30.92,30.95,30.88,30.95,136792.0,27.7096,27.7365,27.6737,27.7365,136792.0
2016-08-02 12:15:00,30.95,30.98,30.92,30.96,63287.0,27.7365,27.7633,27.7096,27.7454,63287.0
2016-08-02 12:20:00,30.96,30.99,30.94,30.99,81799.0,27.7454,27.7723,27.7275,27.7723,81799.0
2016-08-02 12:25:00,30.98,30.99,30.92,30.92,47131.0,27.7633,27.7723,27.7096,27.7096,47131.0
2016-08-02 12:30:00,30.91,30.93,30.89,30.92,63829.0,27.7006,27.7185,27.6827,27.7096,63829.0
2016-08-02 12:35:00,30.92,30.92,30.87,30.88,53411.0,27.7096,27.7096,27.6648,27.6737,53411.0
2016-08-02 12:40:00,30.88,30.92,30.87,30.89,60037.0,27.6737,27.7096,27.6648,27.6827,60037.0
2016-08-02 12:45:00,30.89,30.91,30.88,30.89,60387.0,27.6827,27.7006,27.6737,27.6827,60387.0
2016-08-02 12:50:00,30.89,30.89,30.85,30.86,100131.0,27.6827,27.6827,27.6468,27.6558,100131.0
2016-08-02 12:55:00,30.85,30.88,30.85,30.88,132133.0,27.6468,27.6737,27.6468,27.6737,132133.0
2016-08-02 13:00:00,30.88,30.88,30.82,30.83,113627.0,27.6737,27.6737,27.62,27.6289,113627.0
2016-08-02 13:05:00,30.83,30.83,30.75,30.75,185164.0,27.6289,27.6289,27.5572,27.5572,185164.0
2016-08-02 13:10:00,30.75,30.77,30.72,30.74,102953.0,27.5572,27.5752,27.5303,27.5483,102953.0
2016-08-02 13:15:00,30.74,30.81,30.74,30.81,55816.0,27.5483,27.611,27.5483,27.611,55816.0
2016-08-02 13:20:00,30.81,30.83,30.8,30.83,39941.0,27.611,27.6289,27.602,27.6289,39941.0
2016-08-02 13:25:00,30.83,30.89,30.82,30.89,44711.0,27.6289,27.6827,27.62,27.6827,44711.0
2016-08-02 13:30:00,30.89,30.89,30.8,30.82,102677.0,27.6827,27.6827,27.602,27.62,102677.0
2016-08-02 13:35:00,30.83,30.85,30.78,30.79,69735.0,27.6289,27.6468,27.5841,27.5931,69735.0
2016-08-02 13:40:00,30.78,30.79,30.74,30.78,91985.0,27.5841,27.5931,27.5483,27.5841,91985.0
2016-08-02 13:45:00,30.78,30.79,30.76,30.78,89406.0,27.5841,27.5931,27.5662,27.5841,89406.0
2016-08-02 13:50:00,30.78,30.79,30.74,30.75,81273.0,27.5841,27.5931,27.5483,27.5572,81273.0
2016-08-02 13:55:00,30.75,30.76,30.7,30.7,155376.0,27.5572,27.5662,27.5124,27.5124,155376.0
2016-08-02 14:00:00,30.7,30.77,30.69,30.73,148685.0,27.5124,27.5752,27.5035,27.5393,148685.0
2016-08-02 14:05:00,30.73,30.8,30.71,30.8,128507.0,27.5393,27.602,27.5214,27.602,128507.0
2016-08-02 14:10:00,30.8,30.81,30.77,30.78,79163.0,27.602,27.611,27.5752,27.5841,79163.0
2016-08-02 14:15:00,30.78,30.78,30.73,30.77,77852.0,27.5841,27.5841,27.5393,27.5752,77852.0
2016-08-02 14:20:00,30.76,30.77,30.73,30.76,85200.0,27.5662,27.5752,27.5393,27.5662,85200.0
2016-08-02 14:25:00,30.76,30.78,30.72,30.73,78449.0,27.5662,27.5841,27.5303,27.5393,78449.0
2016-08-02 14:30:00,30.72,30.75,30.71,30.72,105814.0,27.5303,27.5572,27.5214,27.5303,105814.0
2016-08-02 14:35:00,30.72,30.76,30.72,30.72,87852.0,27.5303,27.5662,27.5303,27.5303,87852.0
2016-08-02 14:40:00,30.73,30.81,30.72,30.8,193627.0,27.5393,27.611,27.5303,27.602,193627.0
2016-08-02 14:45:00,30.8,30.81,30.77,30.8,117937.0,27.602,27.611,27.5752,27.602,117937.0
2016-08-02 14:50:00,30.8,30.8,30.76,30.76,117283.0,27.602,27.602,27.5662,27.5662,117283.0
2016-08-02 14:55:00,30.76,30.77,30.72,30.74,166407.0,27.5662,27.5752,27.5303,27.5483,166407.0
2016-08-02 15:00:00,30.74,30.77,30.73,30.77,154632.0,27.5483,27.5752,27.5393,27.5752,154632.0
2016-08-02 15:05:00,30.77,30.77,30.73,30.74,114939.0,27.5752,27.5752,27.5393,27.5483,114939.0
2016-08-02 15:10:00,30.74,30.75,30.7,30.71,127654.0,27.5483,27.5572,27.5124,27.5214,127654.0
2016-08-02 15:15:00,30.7,30.72,30.7,30.71,129730.0,27.5124,27.5303,27.5124,27.5214,129730.0
2016-08-02 15:20:00,30.72,30.77,30.7,30.75,166520.0,27.5303,27.5752,27.5124,27.5572,166520.0
2016-08-02 15:25:00,30.76,30.77,30.72,30.73,130821.0,27.5662,27.5752,27.5303,27.5393,130821.0
2016-08-02 15:30:00,30.73,30.75,30.72,30.75,109443.0,27.5393,27.5572,27.5303,27.5572,109443.0
2016-08-02 15:35:00,30.75,30.8,30.74,30.8,155328.0,27.5572,27.602,27.5483,27.602,155328.0
2016-08-02 15:40:00,30.8,30.83,30.75,30.83,257956.0,27.602,27.6289,27.5572,27.6289,257956.0
2016-08-02 15:45:00,30.83,30.85,30.81,30.84,292894.0,27.6289,27.6468,27.611,27.6379,292894.0
2016-08-02 15:50:00,30.84,30.84,30.83,30.83,270987.0,27.6379,27.6379,27.6289,27.6289,270987.0
2016-08-02 15:55:00,30.84,30.84,30.78,30.79,580463.0,27.6379,27.6379,27.5841,27.5931,580463.0
2016-08-03 09:30:00,30.8,30.86,30.74,30.86,187436.0,27.602,27.6558,27.5483,27.6558,187436.0
2016-08-03 09:35:00,30.86,31.01,30.83,31.0,114748.0,27.6558,27.7902,27.6289,27.7813,114748.0
2016-08-03 09:40:00,31.0,31.0,30.85,30.86,144119.0,27.7813,27.7813,27.6468,27.6558,144119.0
2016-08-03 09:45:00,30.87,31.03,30.87,31.0,109206.0,27.6648,27.8082,27.6648,27.7813,109206.0
2016-08-03 09:50:00,31.0,31.04,30.97,31.01,71249.0,27.7813,27.8171,27.7544,27.7902,71249.0
2016-08-03 09:55:00,31.0,31.0,30.92,30.96,107720.0,27.7813,27.7813,27.7096,27.7454,107720.0
2016-08-03 10:00:00,30.96,30.97,30.9,30.96,66042.0,27.7454,27.7544,27.6917,27.7454,66042.0
2016-08-03 10:05:00,30.95,30.97,30.88,30.9,91568.0,27.7365,27.7544,27.6737,27.6917,91568.0
2016-08-03 10:10:00,30.91,31.01,30.9,31.0,94896.0,27.7006,27.7902,27.6917,27.7813,94896.0
2016-08-03 10:15:00,30.99,31.01,30.92,30.93,58438.0,27.7723,27.7902,27.7096,27.7185,58438.0
2016-08-03 10:20:00,30.93,30.95,30.91,30.92,43503.0,27.7185,27.7365,27.7006,27.7096,43503.0
2016-08-03 10:25:00,30.91,30.95,30.89,30.95,31063.0,27.7006,27.7365,27.6827,27.7365,31063.0
2016-08-03 10:30:00,30.94,30.95,30.88,30.94,59776.0,27.7275,27.7365,27.6737,27.7275,59776.0
2016-08-03 10:35:00,30.95,30.95,30.89,30.9,39018.0,27.7365,27.7365,27.6827,27.6917,39018.0
2016-08-03 10:40:00,30.9,30.9,30.83,30.85,67880.0,27.6917,27.6917,27.6289,27.6468,67880.0
2016-08-03 10:45:00,30.85,30.87,30.8,30.86,115681.0,27.6468,27.6648,27.602,27.6558,115681.0
2016-08-03 10:50:00,30.87,30.91,30.83,30.83,184490.0,27.6648,27.7006,27.6289,27.6289,184490.0
2016-08-03 10:55:00,30.83,30.84,30.75,30.8,125352.0,27.6289,27.6379,27.5572,27.602,125352.0
2016-08-03 11:00:00,30.81,30.85,30.8,30.84,51257.0,27.611,27.6468,27.602,27.6379,51257.0
2016-08-03 11:05:00,30.84,30.87,30.84,30.87,35647.0,27.6379,27.6648,27.6379,27.6648,35647.0
2016-08-03 11:10:00,30.87,30.89,30.86,30.86,31336.0,27.6648,27.6827,27.6558,27.6558,31336.0
2016-08-03 11:15:00,30.87,30.92,30.86,30.91,73103.0,27.6648,27.7096,27.6558,27.7006,73103.0
2016-08-03 11:20:00,30.92,30.95,30.9,30.92,33802.0,27.7096,27.7365,27.6917,27.7096,33802.0
2016-08-03 11:25:00,30.93,30.93,30.9,30.92,24736.0,27.7185,27.7185,27.6917,27.7096,24736.0
2016-08-03 11:30:00,30.92,30.93,30.89,30.9,34974.0,27.7096,27.7185,27.6827,27.6917,34974.0
2016-08-03 11:35:00,30.89,30.9,30.87,30.88,46044.0,27.6827,27.6917,27.6648,27.6737,46044.0
2016-08-03 11:40:00,30.88,30.89,30.86,30.88,35744.0,27.6737,27.6827,27.6558,27.6737,35744.0
2016-08-03 11:45:00,30.88,30.89,30.84,30.88,94604.0,27.6737,27.6827,27.6379,27.6737,94604.0
2016-08-03 11:50:00,30.88,30.89,30.87,30.87,33167.0,27.6737,27.6827,27.6648,27.6648,33167.0
2016-08-03 11:55:00,30.88,30.88,30.87,30.87,13464.0,27.6737,27.6737,27.6648,27.6648,13464.0
2016-08-03 12:00:00,30.88,30.89,30.85,30.89,66560.0,27.6737,27.6827,27.6468,27.6827,66560.0
2016-08-03 12:05:00,30.89,30.89,30.88,30.89,15491.0,27.6827,27.6827,27.6737,27.6827,15491.0
2016-08-03 12:10:00,30.89,30.89,30.84,30.88,118074.0,27.6827,27.6827,27.6379,27.6737,118074.0
2016-08-03 12:15:00,30.88,30.91,30.88,30.91,25266.0,27.6737,27.7006,27.6737,27.7006,25266.0
2016-08-03 12:20:00,30.91,30.91,30.88,30.91,63934.0,27.7006,27.7006,27.6737,27.7006,63934.0
2016-08-03 12:25:00,30.91,30.91,30.85,30.85,57923.0,27.7006,27.7006,27.6468,27.6468,57923.0
2016-08-03 12:30:00,30.86,30.87,30.84,30.85,38422.0,27.6558,27.6648,27.6379,27.6468,38422.0
2016-08-03 12:35:00,30.85,30.89,30.84,30.88,92243.0,27.6468,27.6827,27.6379,27.6737,92243.0
2016-08-03 12:40:00,30.89,30.92,30.88,30.91,43302.0,27.6827,27.7096,27.6737,27.7006,43302.0
2016-08-03 12:45:00,30.9,30.91,30.87,30.89,36597.0,27.6917,27.7006,27.6648,27.6827,36597.0
2016-08-03 12:50:00,30.89,30.89,30.87,30.88,112952.0,27.6827,27.6827,27.6648,27.6737,112952.0
2016-08-03 12:55:00,30.88,30.88,30.87,30.87,13137.0,27.6737,27.6737,27.6648,27.6648,13137.0
2016-08-03 13:00:00,30.88,30.89,30.87,30.88,92952.0,27.6737,27.6827,27.6648,27.6737,92952.0
2016-08-03 13:05:00,30.88,30.88,30.87,30.87,22685.0,27.6737,27.6737,27.6648,27.6648,22685.0
2016-08-03 13:10:00,30.87,30.93,30.87,30.93,86127.0,27.6648,27.7185,27.6648,27.7185,86127.0
2016-08-03 13:15:00,30.92,30.94,30.91,30.94,44800.0,27.7096,27.7275,27.7006,27.7275,44800.0
2016-08-03 13:20:00,30.94,30.96,30.92,30.93,92433.0,27.7275,27.7454,27.7096,27.7185,92433.0
2016-08-03 13:25:00,30.93,30.98,30.92,30.96,53028.0,27.7185,27.7633,27.7096,27.7454,53028.0
2016-08-03 13:30:00,30.95,31.0,30.95,30.98,81642.0,27.7365,27.7813,27.7365,27.7633,81642.0
2016-08-03 13:35:00,30.98,31.0,30.96,30.97,42236.0,27.7633,27.7813,27.7454,27.7544,42236.0
2016-08-03 13:40:00,30.96,30.99,30.95,30.98,68817.0,27.7454,27.7723,27.7365,27.7633,68817.0
2016-08-03 13:45:00,30.97,30.98,30.95,30.95,16415.0,27.7544,27.7633,27.7365,27.7365,16415.0
2016-08-03 13:50:00,30.96,30.96,30.94,30.96,53428.0,27.7454,27.7454,27.7275,27.7454,53428.0
2016-08-03 13:55:00,30.96,30.96,30.93,30.95,25390.0,27.7454,27.7454,27.7185,27.7365,25390.0
2016-08-03 14:00:00,30.95,30.95,30.93,30.95,36572.0,27.7365,27.7365,27.7185,27.7365,36572.0
2016-08-03 14:05:00,30.94,30.94,30.91,30.93,39152.0,27.7275,27.7275,27.7006,27.7185,39152.0
2016-08-03 14:10:00,30.92,30.95,30.92,30.95,33305.0,27.7096,27.7365,27.7096,27.7365,33305.0
2016-08-03 14:15:00,30.95,30.95,30.88,30.9,71489.0,27.7365,27.7365,27.6737,27.6917,71489.0
2016-08-03 14:20:00,30.9,30.92,30.87,30.88,100340.0,27.6917,27.7096,27.6648,27.6737,100340.0
2016-08-03 14:25:00,30.87,30.89,30.84,30.85,141742.0,27.6648,27.6827,27.6379,27.6468,141742.0
2016-08-03 14:30:00,30.84,30.86,30.81,30.83,95324.0,27.6379,27.6558,27.611,27.6289,95324.0
2016-08-03 14:35:00,30.82,30.85,30.8,30.83,102285.0,27.62,27.6468,27.602,27.6289,102285.0
2016-08-03 14:40:00,30.83,30.86,30.83,30.84,161712.0,27.6289,27.6558,27.6289,27.6379,161712.0
2016-08-03 14:45:00,30.85,30.85,30.82,30.84,66672.0,27.6468,27.6468,27.62,27.6379,66672.0
2016-08-03 14:50:00,30.84,30.85,30.8,30.8,303308.0,27.6379,27.6468,27.602,27.602,303308.0
2016-08-03 14:55:00,30.8,30.86,30.8,30.84,81936.0,27.602,27.6558,27.602,27.6379,81936.0
2016-08-03 15:00:00,30.84,30.85,30.83,30.84,33795.0,27.6379,27.6468,27.6289,27.6379,33795.0
2016-08-03 15:05:00,30.84,30.85,30.82,30.82,74733.0,27.6379,27.6468,27.62,27.62,74733.0
2016-08-03 15:10:00,30.82,30.89,30.82,30.89,119048.0,27.62,27.6827,27.62,27.6827,119048.0
2016-08-03 15:15:00,30.88,30.91,30.88,30.91,74215.0,27.6737,27.7006,27.6737,27.7006,74215.0
2016-08-03 15:20:00,30.91,30.92,30.9,30.92,47746.0,27.7006,27.7096,27.6917,27.7096,47746.0
2016-08-03 15:25:00,30.92,30.93,30.9,30.9,73526.0,27.7096,27.7185,27.6917,27.6917,73526.0
2016-08-03 15:30:00,30.9,30.91,30.9,30.91,49604.0,27.6917,27.7006,27.6917,27.7006,49604.0
2016-08-03 15:35:00,30.91,30.93,30.9,30.93,101674.0,27.7006,27.7185,27.6917,27.7185,101674.0
2016-08-03 15:40:00,30.93,30.95,30.9,30.94,133745.0,27.7185,27.7365,27.6917,27.7275,133745.0
2016-08-03 15:45:00,30.94,30.95,30.94,30.95,69873.0,27.7275,27.7365,27.7275,27.7365,69873.0
2016-08-03 15:50:00,30.94,30.95,30.94,30.95,119889.0,27.7275,27.7365,27.7275,27.7365,119889.0
2016-08-03 15:55:00,30.95,30.96,30.94,30.95,429833.0,27.7365,27.7454,27.7275,27.7365,429833.0
2016-08-04 09:30:00,30.93,31.18,30.89,31.18,259556.0,27.7185,27.9426,27.6827,27.9426,259556.0
2016-08-04 09:35:00,31.18,31.31,31.05,31.13,262129.0,27.9426,28.0591,27.8261,27.8978,262129.0
2016-08-04 09:40:00,31.14,31.25,31.11,31.21,143196.0,27.9067,28.0053,27.8799,27.9695,143196.0
2016-08-04 09:45:00,31.21,31.23,31.12,31.15,84535.0,27.9695,27.9874,27.8888,27.9157,84535.0
2016-08-04 09:50:00,31.14,31.18,31.13,31.15,52477.0,27.9067,27.9426,27.8978,27.9157,52477.0
2016-08-04 09:55:00,31.14,31.17,31.11,31.13,124214.0,27.9067,27.9336,27.8799,27.8978,124214.0
2016-08-04 10:00:00,31.13,31.14,31.04,31.05,26433.0,27.8978,27.9067,27.8171,27.8261,26433.0
2016-08-04 10:05:00,31.06,31.06,30.87,30.9,155673.0,27.835,27.835,27.6648,27.6917,155673.0
2016-08-04 10:10:00,30.9,30.95,30.88,30.94,48119.0,27.6917,27.7365,27.6737,27.7275,48119.0
2016-08-04 10:15:00,30.93,30.93,30.9,30.91,54200.0,27.7185,27.7185,27.6917,27.7006,54200.0
2016-08-04 10:20:00,30.91,30.91,30.87,30.89,47010.0,27.7006,27.7006,27.6648,27.6827,47010.0
2016-08-04 10:25:00,30.89,30.92,30.85,30.86,117629.0,27.6827,27.7096,27.6468,27.6558,117629.0
2016-08-04 10:30:00,30.87,30.93,30.86,30.93,74412.0,27.6648,27.7185,27.6558,27.7185,74412.0
2016-08-04 10:35:00,30.92,30.99,30.92,30.97,72345.0,27.7096,27.7723,27.7096,27.7544,72345.0
2016-08-04 10:40:00,30.98,30.99,30.94,30.96,46163.0,27.7633,27.7723,27.7275,27.7454,46163.0
2016-08-04 10:45:00,30.96,31.0,30.96,31.0,46357.0,27.7454,27.7813,27.7454,27.7813,46357.0
2016-08-04 10:50:00,31.0,31.06,31.0,31.04,68798.0,27.7813,27.835,27.7813,27.8171,68798.0
2016-08-04 10:55:00,31.04,31.04,30.97,31.04,114649.0,27.8171,27.8171,27.7544,27.8171,114649.0
2016-08-04 11:00:00,31.03,31.09,31.03,31.07,58939.0,27.8082,27.8619,27.8082,27.844,58939.0
2016-08-04 11:05:00,31.07,31.12,31.07,31.1,42552.0,27.844,27.8888,27.844,27.8709,42552.0
2016-08-04 11:10:00,31.1,31.13,31.08,31.13,94428.0,27.8709,27.8978,27.853,27.8978,94428.0
2016-08-04 11:15:00,31.13,31.15,31.11,31.14,55706.0,27.8978,27.9157,27.8799,27.9067,55706.0
2016-08-04 11:20:00,31.14,31.16,31.13,31.16,61359.0,27.9067,27.9247,27.8978,27.9247,61359.0
2016-08-04 11:25:00,31.16,31.23,31.16,31.21,136701.0,27.9247,27.9874,27.9247,27.9695,136701.0
2016-08-04 11:30:00,31.21,31.22,31.18,31.2,106001.0,27.9695,27.9784,27.9426,27.9605,106001.0
2016-08-04 11:35:00,31.2,31.22,31.19,31.21,54552.0,27.9605,27.9784,27.9515,27.9695,54552.0
2016-08-04 11:40:00,31.21,31.24,31.2,31.22,71108.0,27.9695,27.9964,27.9605,27.9784,71108.0
2016-08-04 11:45:00,31.22,31.22,31.17,31.2,133932.0,27.9784,27.9784,27.9336,27.9605,133932.0
2016-08-04 11:50:00,31.2,31.2,31.18,31.2,14984.0,27.9605,27.9605,27.9426,27.9605,14984.0
2016-08-04 11:55:00,31.19,31.24,31.19,31.23,61962.0,27.9515,27.9964,27.9515,27.9874,61962.0
2016-08-04 12:00:00,31.22,31.25,31.21,31.25,28070.0,27.9784,28.0053,27.9695,28.0053,28070.0
2016-08-04 12:05:00,31.25,31.28,31.23,31.28,64845.0,28.0053,28.0322,27.9874,28.0322,64845.0
2016-08-04 12:10:00,31.28,31.29,31.26,31.28,43963.0,28.0322,28.0412,28.0143,28.0322,43963.0
2016-08-04 12:15:00,31.28,31.28,31.24,31.24,27970.0,28.0322,28.0322,27.9964,27.9964,27970.0
2016-08-04 12:20:00,31.24,31.25,31.24,31.24,22253.0,27.9964,28.0053,27.9964,27.9964,22253.0
2016-08-04 12:25:00,31.25,31.26,31.24,31.25,102374.0,28.0053,28.0143,27.9964,28.0053,102374.0
2016-08-04 12:30:00,31.25,31.25,31.21,31.21,76870.0,28.0053,28.0053,27.9695,27.9695,76870.0
2016-08-04 12:35:00,31.21,31.22,31.17,31.17,96014.0,27.9695,27.9784,27.9336,27.9336,96014.0
2016-08-04 12:40:00,31.18,31.19,31.17,31.17,48509.0,27.9426,27.9515,27.9336,27.9336,48509.0
2016-08-04 12:45:00,31.17,31.2,31.17,31.2,39521.0,27.9336,27.9605,27.9336,27.9605,39521.0
2016-08-04 12:50:00,31.2,31.2,31.19,31.2,24286.0,27.9605,27.9605,27.9515,27.9605,24286.0
2016-08-04 12:55:00,31.2,31.2,31.16,31.16,45313.0,27.9605,27.9605,27.9247,27.9247,45313.0
2016-08-04 13:00:00,31.16,31.18,31.16,31.16,33531.0,27.9247,27.9426,27.9247,27.9247,33531.0
2016-08-04 13:05:00,31.16,31.17,31.13,31.13,87048.0,27.9247,27.9336,27.8978,27.8978,87048.0
2016-08-04 13:10:00,31.13,31.14,31.1,31.1,22145.0,27.8978,27.9067,27.8709,27.8709,22145.0
2016-08-04 13:15:00,31.1,31.12,31.1,31.12,25120.0,27.8709,27.8888,27.8709,27.8888,25120.0
2016-08-04 13:20:00,31.12,31.13,31.09,31.09,71735.0,27.8888,27.8978,27.8619,27.8619,71735.0
2016-08-04 13:25:00,31.1,31.1,31.09,31.09,39732.0,27.8709,27.8709,27.8619,27.8619,39732.0
2016-08-04 13:30:00,31.09,31.1,31.08,31.09,57803.0,27.8619,27.8709,27.853,27.8619,57803.0
2016-08-04 13:35:00,31.09,31.09,31.05,31.05,56097.0,27.8619,27.8619,27.8261,27.8261,56097.0
2016-08-04 13:40:00,31.05,31.07,31.04,31.05,37373.0,27.8261,27.844,27.8171,27.8261,37373.0
2016-08-04 13:45:00,31.04,31.06,31.04,31.05,30774.0,27.8171,27.835,27.8171,27.8261,30774.0
2016-08-04 13:50:00,31.05,31.07,31.04,31.04,51389.0,27.8261,27.844,27.8171,27.8171,51389.0
2016-08-04 13:55:00,31.04,31.08,31.04,31.06,35402.0,27.8171,27.853,27.8171,27.835,35402.0
2016-08-04 14:00:00,31.06,31.09,31.05,31.08,41582.0,27.835,27.8619,27.8261,27.853,41582.0
2016-08-04 14:05:00,31.09,31.1,31.08,31.09,32427.0,27.8619,27.8709,27.853,27.8619,32427.0
2016-08-04 14:10:00,31.09,31.09,31.07,31.08,34015.0,27.8619,27.8619,27.844,27.853,34015.0
2016-08-04 14:15:00,31.08,31.09,30.99,31.01,109353.0,27.853,27.8619,27.7723,27.7902,109353.0
2016-08-04 14:20:00,31.0,31.03,31.0,31.03,38214.0,27.7813,27.8082,27.7813,27.8082,38214.0
2016-08-04 14:25:00,31.02,31.03,31.02,31.02,21819.0,27.7992,27.8082,27.7992,27.7992,21819.0
2016-08-04 14:30:00,31.02,31.02,30.99,31.01,84195.0,27.7992,27.7992,27.7723,27.7902,84195.0
2016-08-04 14:35:00,31.01,31.01,30.99,31.0,42648.0,27.7902,27.7902,27.7723,27.7813,42648.0
2016-08-04 14:40:00,31.0,31.01,30.98,31.01,93485.0,27.7813,27.7902,27.7633,27.7902,93485.0
2016-08-04 14:45:00,31.01,31.02,31.0,31.0,33525.0,27.7902,27.7992,27.7813,27.7813,33525.0
2016-08-04 14:50:00,31.0,31.01,31.0,31.0,22774.0,27.7813,27.7902,27.7813,27.7813,22774.0
2016-08-04 14:55:00,31.01,31.05,31.0,31.05,106452.0,27.7902,27.8261,27.7813,27.8261,106452.0
2016-08-04 15:00:00,31.05,31.07,31.04,31.07,160711.0,27.8261,27.844,27.8171,27.844,160711.0
2016-08-04 15:05:00,31.07,31.1,31.06,31.1,70526.0,27.844,27.8709,27.835,27.8709,70526.0
2016-08-04 15:10:00,31.1,31.11,31.09,31.1,75472.0,27.8709,27.8799,27.8619,27.8709,75472.0
2016-08-04 15:15:00,31.11,31.12,31.09,31.12,109830.0,27.8799,27.8888,27.8619,27.8888,109830.0
2016-08-04 15:20:00,31.11,31.12,31.09,31.1,79782.0,27.8799,27.8888,27.8619,27.8709,79782.0
2016-08-04 15:25:00,31.1,31.12,31.09,31.11,105200.0,27.8709,27.8888,27.8619,27.8799,105200.0
2016-08-04 15:30:00,31.11,31.12,31.1,31.11,74501.0,27.8799,27.8888,27.8709,27.8799,74501.0
2016-08-04 15:35:00,31.11,31.13,31.1,31.11,121390.0,27.8799,27.8978,27.8709,27.8799,121390.0
2016-08-04 15:40:00,31.11,31.12,31.1,31.12,93092.0,27.8799,27.8888,27.8709,27.8888,93092.0
2016-08-04 15:45:00,31.12,31.12,31.1,31.1,93759.0,27.8888,27.8888,27.8709,27.8709,93759.0
2016-08-04 15:50:00,31.1,31.1,31.05,31.06,184944.0,27.8709,27.8709,27.8261,27.835,184944.0
2016-08-04 15:55:00,31.05,31.07,31.04,31.06,495599.0,27.8261,27.844,27.8171,27.835,495599.0
2016-08-05 09:30:00,31.15,31.41,31.13,31.28,278099.0,27.9157,28.1487,27.8978,28.0322,278099.0
2016-08-05 09:35:00,31.28,31.39,31.27,31.35,145491.0,28.0322,28.1308,28.0232,28.0949,145491.0
2016-08-05 09:40:00,31.36,31.43,31.29,31.31,135435.0,28.1039,28.1666,28.0412,28.0591,135435.0
2016-08-05 09:45:00,31.32,31.39,31.3,31.37,150481.0,28.068,28.1308,28.0501,28.1129,150481.0
2016-08-05 09:50:00,31.38,31.4,31.35,31.39,81056.0,28.1218,28.1397,28.0949,28.1308,81056.0
2016-08-05 09:55:00,31.4,31.43,31.33,31.35,85053.0,28.1397,28.1666,28.077,28.0949,85053.0
2016-08-05 10:00:00,31.35,31.36,31.31,31.32,193008.0,28.0949,28.1039,28.0591,28.068,193008.0
2016-08-05 10:05:00,31.32,31.32,31.28,31.28,174230.0,28.068,28.068,28.0322,28.0322,174230.0
2016-08-05 10:10:00,31.28,31.28,31.23,31.25,107941.0,28.0322,28.0322,27.9874,28.0053,107941.0
2016-08-05 10:15:00,31.25,31.29,31.25,31.27,54904.0,28.0053,28.0412,28.0053,28.0232,54904.0
2016-08-05 10:20:00,31.28,31.29,31.26,31.28,55422.0,28.0322,28.0412,28.0143,28.0322,55422.0
2016-08-05 10:25:00,31.28,31.28,31.26,31.27,35624.0,28.0322,28.0322,28.0143,28.0232,35624.0
2016-08-05 10:30:00,31.27,31.3,31.25,31.28,86347.0,28.0232,28.0501,28.0053,28.0322,86347.0
2016-08-05 10:35:00,31.28,31.32,31.28,31.31,63843.0,28.0322,28.068,28.0322,28.0591,63843.0
2016-08-05 10:40:00,31.31,31.34,31.3,31.32,73345.0,28.0591,28.086,28.0501,28.068,73345.0
2016-08-05 10:45:00,31.32,31.34,31.29,31.3,43880.0,28.068,28.086,28.0412,28.0501,43880.0
2016-08-05 10:50:00,31.3,31.34,31.29,31.32,58643.0,28.0501,28.086,28.0412,28.068,58643.0
2016-08-05 10:55:00,31.33,31.34,31.3,31.32,64069.0,28.077,28.086,28.0501,28.068,64069.0
2016-08-05 11:00:00,31.31,31.35,31.31,31.35,105873.0,28.0591,28.0949,28.0591,28.0949,105873.0
2016-08-05 11:05:00,31.35,31.36,31.35,31.36,22507.0,28.0949,28.1039,28.0949,28.1039,22507.0
2016-08-05 11:10:00,31.36,31.36,31.29,31.34,114639.0,28.1039,28.1039,28.0412,28.086,114639.0
2016-08-05 11:15:00,31.34,31.34,31.3,31.31,34559.0,28.086,28.086,28.0501,28.0591,34559.0
2016-08-05 11:20:00,31.32,31.33,31.3,31.32,205442.0,28.068,28.077,28.0501,28.068,205442.0
2016-08-05 11:25:00,31.33,31.37,31.31,31.35,136967.0,28.077,28.1129,28.0591,28.0949,136967.0
2016-08-05 11:30:00,31.35,31.4,31.35,31.38,76653.0,28.0949,28.1397,28.0949,28.1218,76653.0
2016-08-05 11:35:00,31.39,31.41,31.37,31.39,89216.0,28.1308,28.1487,28.1129,28.1308,89216.0
2016-08-05 11:40:00,31.4,31.41,31.4,31.41,63536.0,28.1397,28.1487,28.1397,28.1487,63536.0
2016-08-05 11:45:00,31.41,31.43,31.4,31.43,72012.0,28.1487,28.1666,28.1397,28.1666,72012.0
2016-08-05 11:50:00,31.43,31.45,31.42,31.43,73463.0,28.1666,28.1845,28.1577,28.1666,73463.0
2016-08-05 11:55:00,31.43,31.44,31.42,31.43,42807.0,28.1666,28.1756,28.1577,28.1666,42807.0
2016-08-05 12:00:00,31.43,31.44,31.42,31.44,34465.0,28.1666,28.1756,28.1577,28.1756,34465.0
2016-08-05 12:05:00,31.44,31.44,31.41,31.41,85521.0,28.1756,28.1756,28.1487,28.1487,85521.0
2016-08-05 12:10:00,31.41,31.42,31.38,31.4,53445.0,28.1487,28.1577,28.1218,28.1397,53445.0
2016-08-05 12:15:00,31.39,31.39,31.36,31.36,48297.0,28.1308,28.1308,28.1039,28.1039,48297.0
2016-08-05 12:20:00,31.36,31.38,31.35,31.38,50633.0,28.1039,28.1218,28.0949,28.1218,50633.0
2016-08-05 12:25:00,31.39,31.39,31.37,31.39,58849.0,28.1308,28.1308,28.1129,28.1308,58849.0
2016-08-05 12:30:00,31.39,31.41,31.38,31.41,50351.0,28.1308,28.1487,28.1218,28.1487,50351.0
2016-08-05 12:35:00,31.4,31.41,31.38,31.4,44303.0,28.1397,28.1487,28.1218,28.1397,44303.0
2016-08-05 12:40:00,31.39,31.4,31.37,31.38,40920.0,28.1308,28.1397,28.1129,28.1218,40920.0
2016-08-05 12:45:00,31.38,31.39,31.36,31.37,42990.0,28.1218,28.1308,28.1039,28.1129,42990.0
2016-08-05 12:50:00,31.37,31.37,31.35,31.35,16778.0,28.1129,28.1129,28.0949,28.0949,16778.0
2016-08-05 12:55:00,31.36,31.36,31.32,31.33,48524.0,28.1039,28.1039,28.068,28.077,48524.0
2016-08-05 13:00:00,31.33,31.37,31.32,31.37,48232.0,28.077,28.1129,28.068,28.1129,48232.0
2016-08-05 13:05:00,31.38,31.4,31.37,31.38,59838.0,28.1218,28.1397,28.1129,28.1218,59838.0
2016-08-05 13:10:00,31.37,31.38,31.33,31.37,62164.0,28.1129,28.1218,28.077,28.1129,62164.0
2016-08-05 13:15:00,31.37,31.38,31.35,31.37,35400.0,28.1129,28.1218,28.0949,28.1129,35400.0
2016-08-05 13:20:00,31.36,31.36,31.33,31.36,42446.0,28.1039,28.1039,28.077,28.1039,42446.0
2016-08-05 13:25:00,31.36,31.36,31.34,31.34,17159.0,28.1039,28.1039,28.086,28.086,17159.0
2016-08-05 13:30:00,31.34,31.36,31.33,31.34,50682.0,28.086,28.1039,28.077,28.086,50682.0
2016-08-05 13:35:00,31.34,31.34,31.31,31.33,48718.0,28.086,28.086,28.0591,28.077,48718.0
2016-08-05 13:40:00,31.32,31.37,31.32,31.37,24644.0,28.068,28.1129,28.068,28.1129,24644.0
2016-08-05 13:45:00,31.37,31.4,31.35,31.38,213468.0,28.1129,28.1397,28.0949,28.1218,213468.0
2016-08-05 13:50:00,31.38,31.42,31.38,31.42,21951.0,28.1218,28.1577,28.1218,28.1577,21951.0
2016-08-05 13:55:00,31.42,31.44,31.41,31.44,26651.0,28.1577,28.1756,28.1487,28.1756,26651.0
2016-08-05 14:00:00,31.44,31.44,31.42,31.44,47772.0,28.1756,28.1756,28.1577,28.1756,47772.0
2016-08-05 14:05:00,31.44,31.44,31.38,31.39,65266.0,28.1756,28.1756,28.1218,28.1308,65266.0
2016-08-05 14:10:00,31.39,31.41,31.38,31.4,31832.0,28.1308,28.1487,28.1218,28.1397,31832.0
2016-08-05 14:15:00,31.4,31.4,31.38,31.39,28527.0,28.1397,28.1397,28.1218,28.1308,28527.0
2016-08-05 14:20:00,31.39,31.4,31.38,31.4,11030.0,28.1308,28.1397,28.1218,28.1397,11030.0
2016-08-05 14:25:00,31.4,31.4,31.36,31.37,47350.0,28.1397,28.1397,28.1039,28.1129,47350.0
2016-08-05 14:30:00,31.37,31.38,31.36,31.38,27699.0,28.1129,28.1218,28.1039,28.1218,27699.0
2016-08-05 14:35:00,31.38,31.38,31.37,31.38,30225.0,28.1218,28.1218,28.1129,28.1218,30225.0
2016-08-05 14:40:00,31.38,31.38,31.34,31.37,94121.0,28.1218,28.1218,28.086,28.1129,94121.0
2016-08-05 14:45:00,31.37,31.37,31.34,31.36,35950.0,28.1129,28.1129,28.086,28.1039,35950.0
2016-08-05 14:50:00,31.36,31.37,31.33,31.34,88449.0,28.1039,28.1129,28.077,28.086,88449.0
2016-08-05 14:55:00,31.33,31.35,31.31,31.32,64772.0,28.077,28.0949,28.0591,28.068,64772.0
2016-08-05 15:00:00,31.33,31.35,31.32,31.35,42082.0,28.077,28.0949,28.068,28.0949,42082.0
2016-08-05 15:05:00,31.35,31.37,31.32,31.35,83817.0,28.0949,28.1129,28.068,28.0949,83817.0
2016-08-05 15:10:00,31.35,31.37,31.34,31.35,45467.0,28.0949,28.1129,28.086,28.0949,45467.0
2016-08-05 15:15:00,31.36,31.37,31.35,31.36,51932.0,28.1039,28.1129,28.0949,28.1039,51932.0
2016-08-05 15:20:00,31.36,31.37,31.34,31.35,68534.0,28.1039,28.1129,28.086,28.0949,68534.0
2016-08-05 15:25:00,31.35,31.36,31.34,31.36,33902.0,28.0949,28.1039,28.086,28.1039,33902.0
2016-08-05 15:30:00,31.35,31.36,31.34,31.36,126834.0,28.0949,28.1039,28.086,28.1039,126834.0
2016-08-05 15:35:00,31.36,31.37,31.35,31.37,67892.0,28.1039,28.1129,28.0949,28.1129,67892.0
2016-08-05 15:40:00,31.37,31.37,31.36,31.37,53537.0,28.1129,28.1129,28.1039,28.1129,53537.0
2016-08-05 15:45:00,31.37,31.38,31.36,31.36,280651.0,28.1129,28.1218,28.1039,28.1039,280651.0
2016-08-05 15:50:00,31.37,31.39,31.36,31.38,202173.0,28.1129,28.1308,28.1039,28.1218,202173.0
2016-08-05 15:55:00,31.38,31.39,31.37,31.39,460273.0,28.1218,28.1308,28.1129,28.1308,460273.0
2016-08-08 09:30:00,31.4,31.4,31.11,31.2,260032.0,28.1397,28.1397,27.8799,27.9605,260032.0
2016-08-08 09:35:00,31.2,31.21,31.01,31.04,242875.0,27.9605,27.9695,27.7902,27.8171,242875.0
2016-08-08 09:40:00,31.05,31.11,30.97,31.08,149162.0,27.8261,27.8799,27.7544,27.853,149162.0
2016-08-08 09:45:00,31.08,31.09,30.97,30.99,125443.0,27.853,27.8619,27.7544,27.7723,125443.0
2016-08-08 09:50:00,31.0,31.0,30.95,31.0,125638.0,27.7813,27.7813,27.7365,27.7813,125638.0
2016-08-08 09:55:00,31.0,31.01,30.96,30.96,118998.0,27.7813,27.7902,27.7454,27.7454,118998.0
2016-08-08 10:00:00,30.97,31.0,30.94,30.99,110006.0,27.7544,27.7813,27.7275,27.7723,110006.0
2016-08-08 10:05:00,31.0,31.0,30.98,31.0,90745.0,27.7813,27.7813,27.7633,27.7813,90745.0
2016-08-08 10:10:00,31.0,31.0,30.97,30.99,64218.0,27.7813,27.7813,27.7544,27.7723,64218.0
2016-08-08 10:15:00,30.99,31.01,30.96,30.98,146830.0,27.7723,27.7902,27.7454,27.7633,146830.0
2016-08-08 10:20:00,30.96,31.02,30.95,31.02,135217.0,27.7454,27.7992,27.7365,27.7992,135217.0
2016-08-08 10:25:00,31.02,31.03,30.98,31.02,164386.0,27.7992,27.8082,27.7633,27.7992,164386.0
2016-08-08 10:30:00,31.02,31.07,31.01,31.05,98668.0,27.7992,27.844,27.7902,27.8261,98668.0
2016-08-08 10:35:00,31.05,31.06,31.0,31.05,480608.0,27.8261,27.835,27.7813,27.8261,480608.0
2016-08-08 10:40:00,31.06,31.1,31.05,31.08,115196.0,27.835,27.8709,27.8261,27.853,115196.0
2016-08-08 10:45:00,31.08,31.09,31.04,31.04,65897.0,27.853,27.8619,27.8171,27.8171,65897.0
2016-08-08 10:50:00,31.04,31.1,30.99,31.1,419135.0,27.8171,27.8709,27.7723,27.8709,419135.0
2016-08-08 10:55:00,31.1,31.1,31.04,31.05,64194.0,27.8709,27.8709,27.8171,27.8261,64194.0
2016-08-08 11:00:00,31.05,31.12,31.04,31.12,104106.0,27.8261,27.8888,27.8171,27.8888,104106.0
2016-08-08 11:05:00,31.12,31.21,31.11,31.19,101613.0,27.8888,27.9695,27.8799,27.9515,101613.0
2016-08-08 11:10:00,31.19,31.2,31.14,31.15,58398.0,27.9515,27.9605,27.9067,27.9157,58398.0
2016-08-08 11:15:00,31.16,31.16,31.14,31.16,30117.0,27.9247,27.9247,27.9067,27.9247,30117.0
2016-08-08 11:20:00,31.15,31.18,31.12,31.13,98360.0,27.9157,27.9426,27.8888,27.8978,98360.0
2016-08-08 11:25:00,31.12,31.15,31.11,31.13,75139.0,27.8888,27.9157,27.8799,27.8978,75139.0
2016-08-08 11:30:00,31.12,31.14,31.12,31.14,45351.0,27.8888,27.9067,27.8888,27.9067,45351.0
2016-08-08 11:35:00,31.14,31.15,31.13,31.14,58031.0,27.9067,27.9157,27.8978,27.9067,58031.0
2016-08-08 11:40:00,31.14,31.14,31.09,31.1,83065.0,27.9067,27.9067,27.8619,27.8709,83065.0
2016-08-08 11:45:00,31.1,31.11,31.07,31.07,54326.0,27.8709,27.8799,27.844,27.844,54326.0
2016-08-08 11:50:00,31.08,31.1,31.07,31.09,47902.0,27.853,27.8709,27.844,27.8619,47902.0
2016-08-08 11:55:00,31.08,31.09,31.05,31.08,96367.0,27.853,27.8619,27.8261,27.853,96367.0
2016-08-08 12:00:00,31.08,31.1,31.08,31.1,22125.0,27.853,27.8709,27.853,27.8709,22125.0
2016-08-08 12:05:00,31.1,31.12,31.08,31.11,46173.0,27.8709,27.8888,27.853,27.8799,46173.0
2016-08-08 12:10:00,31.12,31.14,31.09,31.1,131727.0,27.8888,27.9067,27.8619,27.8709,131727.0
2016-08-08 12:15:00,31.09,31.12,31.09,31.12,121529.0,27.8619,27.8888,27.8619,27.8888,121529.0
2016-08-08 12:20:00,31.12,31.12,31.11,31.11,18492.0,27.8888,27.8888,27.8799,27.8799,18492.0
2016-08-08 12:25:00,31.11,31.12,31.1,31.11,23767.0,27.8799,27.8888,27.8709,27.8799,23767.0
2016-08-08 12:30:00,31.1,31.16,31.1,31.16,63156.0,27.8709,27.9247,27.8709,27.9247,63156.0
2016-08-08 12:35:00,31.15,31.16,31.13,31.13,40167.0,27.9157,27.9247,27.8978,27.8978,40167.0
2016-08-08 12:40:00,31.13,31.14,31.11,31.12,67784.0,27.8978,27.9067,27.8799,27.8888,67784.0
2016-08-08 12:45:00,31.11,31.13,31.1,31.13,45237.0,27.8799,27.8978,27.8709,27.8978,45237.0
2016-08-08 12:50:00,31.12,31.14,31.11,31.12,74112.0,27.8888,27.9067,27.8799,27.8888,74112.0
2016-08-08 12:55:00,31.12,31.14,31.12,31.12,48267.0,27.8888,27.9067,27.8888,27.8888,48267.0
2016-08-08 13:00:00,31.12,31.16,31.11,31.16,75163.0,27.8888,27.9247,27.8799,27.9247,75163.0
2016-08-08 13:05:00,31.15,31.16,31.12,31.15,45443.0,27.9157,27.9247,27.8888,27.9157,45443.0
2016-08-08 13:10:00,31.15,31.15,31.12,31.12,31945.0,27.9157,27.9157,27.8888,27.8888,31945.0
2016-08-08 13:15:00,31.12,31.14,31.11,31.13,60299.0,27.8888,27.9067,27.8799,27.8978,60299.0
2016-08-08 13:20:00,31.13,31.14,31.12,31.12,12682.0,27.8978,27.9067,27.8888,27.8888,12682.0
2016-08-08 13:25:00,31.12,31.13,31.1,31.11,264164.0,27.8888,27.8978,27.8709,27.8799,264164.0
2016-08-08 13:30:00,31.12,31.13,31.1,31.12,41598.0,27.8888,27.8978,27.8709,27.8888,41598.0
2016-08-08 13:35:00,31.12,31.16,31.11,31.16,61930.0,27.8888,27.9247,27.8799,27.9247,61930.0
2016-08-08 13:40:00,31.16,31.18,31.15,31.18,39943.0,27.9247,27.9426,27.9157,27.9426,39943.0
2016-08-08 13:45:00,31.18,31.18,31.15,31.15,73967.0,27.9426,27.9426,27.9157,27.9157,73967.0
2016-08-08 13:50:00,31.15,31.15,31.13,31.15,34573.0,27.9157,27.9157,27.8978,27.9157,34573.0
2016-08-08 13:55:00,31.14,31.15,31.12,31.14,61768.0,27.9067,27.9157,27.8888,27.9067,61768.0
2016-08-08 14:00:00,31.14,31.15,31.13,31.15,30946.0,27.9067,27.9157,27.8978,27.9157,30946.0
2016-08-08 14:05:00,31.15,31.15,31.13,31.14,29357.0,27.9157,27.9157,27.8978,27.9067,29357.0
2016-08-08 14:10:00,31.14,31.17,31.13,31.16,82608.0,27.9067,27.9336,27.8978,27.9247,82608.0
2016-08-08 14:15:00,31.16,31.16,31.14,31.16,70638.0,27.9247,27.9247,27.9067,27.9247,70638.0
2016-08-08 14:20:00,31.16,31.16,31.13,31.15,27032.0,27.9247,27.9247,27.8978,27.9157,27032.0
2016-08-08 14:25:00,31.14,31.15,31.12,31.14,68261.0,27.9067,27.9157,27.8888,27.9067,68261.0
2016-08-08 14:30:00,31.14,31.15,31.13,31.15,38330.0,27.9067,27.9157,27.8978,27.9157,38330.0
2016-08-08 14:35:00,31.15,31.15,31.12,31.15,73278.0,27.9157,27.9157,27.8888,27.9157,73278.0
2016-08-08 14:40:00,31.15,31.15,31.12,31.13,39488.0,27.9157,27.9157,27.8888,27.8978,39488.0
2016-08-08 14:45:00,31.13,31.16,31.12,31.14,89908.0,27.8978,27.9247,27.8888,27.9067,89908.0
2016-08-08 14:50:00,31.15,31.15,31.12,31.13,57295.0,27.9157,27.9157,27.8888,27.8978,57295.0
2016-08-08 14:55:00,31.14,31.15,31.13,31.15,50939.0,27.9067,27.9157,27.8978,27.9157,50939.0
2016-08-08 15:00:00,31.15,31.15,31.14,31.15,24512.0,27.9157,27.9157,27.9067,27.9157,24512.0
2016-08-08 15:05:00,31.15,31.15,31.11,31.13,83526.0,27.9157,27.9157,27.8799,27.8978,83526.0
2016-08-08 15:10:00,31.14,31.14,31.11,31.11,41994.0,27.9067,27.9067,27.8799,27.8799,41994.0
2016-08-08 15:15:00,31.12,31.13,31.11,31.11,37211.0,27.8888,27.8978,27.8799,27.8799,37211.0
2016-08-08 15:20:00,31.11,31.13,31.11,31.12,86330.0,27.8799,27.8978,27.8799,27.8888,86330.0
2016-08-08 15:25:00,31.12,31.13,31.08,31.11,249914.0,27.8888,27.8978,27.853,27.8799,249914.0
2016-08-08 15:30:00,31.11,31.11,31.08,31.1,182728.0,27.8799,27.8799,27.853,27.8709,182728.0
2016-08-08 15:35:00,31.1,31.11,31.1,31.11,47287.0,27.8709,27.8799,27.8709,27.8799,47287.0
2016-08-08 15:40:00,31.1,31.11,31.09,31.1,113175.0,27.8709,27.8799,27.8619,27.8709,113175.0
2016-08-08 15:45:00,31.11,31.14,31.1,31.14,109448.0,27.8799,27.9067,27.8709,27.9067,109448.0
2016-08-08 15:50:00,31.14,31.16,31.13,31.16,170370.0,27.9067,27.9247,27.8978,27.9247,170370.0
2016-08-08 15:55:00,31.16,31.16,31.13,31.15,467429.0,27.9247,27.9247,27.8978,27.9157,467429.0
2016-08-09 09:30:00,31.22,31.24,31.14,31.23,86692.0,27.9784,27.9964,27.9067,27.9874,86692.0
2016-08-09 09:35:00,31.24,31.24,31.09,31.12,237060.0,27.9964,27.9964,27.8619,27.8888,237060.0
2016-08-09 09:40:00,31.13,31.14,31.01,31.03,164326.0,27.8978,27.9067,27.7902,27.8082,164326.0
2016-08-09 09:45:00,31.03,31.06,31.02,31.03,89591.0,27.8082,27.835,27.7992,27.8082,89591.0
2016-08-09 09:50:00,31.03,31.08,31.03,31.05,61486.0,27.8082,27.853,27.8082,27.8261,61486.0
2016-08-09 09:55:00,31.05,31.07,30.97,30.98,72555.0,27.8261,27.844,27.7544,27.7633,72555.0
2016-08-09 10:00:00,30.99,31.02,30.96,31.02,92689.0,27.7723,27.7992,27.7454,27.7992,92689.0
2016-08-09 10:05:00,31.02,31.02,30.95,30.96,99599.0,27.7992,27.7992,27.7365,27.7454,99599.0
2016-08-09 10:10:00,30.96,30.99,30.95,30.99,106392.0,27.7454,27.7723,27.7365,27.7723,106392.0
2016-08-09 10:15:00,30.98,30.99,30.98,30.99,56835.0,27.7633,27.7723,27.7633,27.7723,56835.0
2016-08-09 10:20:00,30.98,31.0,30.95,30.96,102635.0,27.7633,27.7813,27.7365,27.7454,102635.0
2016-08-09 10:25:00,30.95,31.02,30.94,30.98,90249.0,27.7365,27.7992,27.7275,27.7633,90249.0
2016-08-09 10:30:00,30.98,31.02,30.98,31.02,141770.0,27.7633,27.7992,27.7633,27.7992,141770.0
2016-08-09 10:35:00,31.02,31.07,31.01,31.05,157903.0,27.7992,27.844,27.7902,27.8261,157903.0
2016-08-09 10:40:00,31.05,31.07,31.05,31.07,94317.0,27.8261,27.844,27.8261,27.844,94317.0
2016-08-09 10:45:00,31.06,31.07,31.05,31.07,114964.0,27.835,27.844,27.8261,27.844,114964.0
2016-08-09 10:50:00,31.07,31.07,31.06,31.07,183469.0,27.844,27.844,27.835,27.844,183469.0
2016-08-09 10:55:00,31.07,31.09,31.06,31.09,145301.0,27.844,27.8619,27.835,27.8619,145301.0
2016-08-09 11:00:00,31.09,31.13,31.08,31.12,119380.0,27.8619,27.8978,27.853,27.8888,119380.0
2016-08-09 11:05:00,31.13,31.13,31.09,31.11,115695.0,27.8978,27.8978,27.8619,27.8799,115695.0
2016-08-09 11:10:00,31.11,31.12,31.09,31.1,145569.0,27.8799,27.8888,27.8619,27.8709,145569.0
2016-08-09 11:15:00,31.11,31.12,31.09,31.1,131126.0,27.8799,27.8888,27.8619,27.8709,131126.0
2016-08-09 11:20:00,31.11,31.12,31.08,31.1,72772.0,27.8799,27.8888,27.853,27.8709,72772.0
2016-08-09 11:25:00,31.1,31.1,31.07,31.07,111160.0,27.8709,27.8709,27.844,27.844,111160.0
2016-08-09 11:30:00,31.08,31.11,31.07,31.08,69525.0,27.853,27.8799,27.844,27.853,69525.0
2016-08-09 11:35:00,31.08,31.1,31.07,31.1,107945.0,27.853,27.8709,27.844,27.8709,107945.0
2016-08-09 11:40:00,31.1,31.1,31.05,31.05,97139.0,27.8709,27.8709,27.8261,27.8261,97139.0
2016-08-09 11:45:00,31.06,31.11,31.05,31.1,100328.0,27.835,27.8799,27.8261,27.8709,100328.0
2016-08-09 11:50:00,31.09,31.12,31.09,31.12,53172.0,27.8619,27.8888,27.8619,27.8888,53172.0
2016-08-09 11:55:00,31.12,31.13,31.09,31.1,53541.0,27.8888,27.8978,27.8619,27.8709,53541.0
2016-08-09 12:00:00,31.11,31.14,31.1,31.12,84137.0,27.8799,27.9067,27.8709,27.8888,84137.0
2016-08-09 12:05:00,31.13,31.16,31.12,31.15,59345.0,27.8978,27.9247,27.8888,27.9157,59345.0
2016-08-09 12:10:00,31.16,31.16,31.14,31.14,51140.0,27.9247,27.9247,27.9067,27.9067,51140.0
2016-08-09 12:15:00,31.14,31.15,31.13,31.15,65070.0,27.9067,27.9157,27.8978,27.9157,65070.0
2016-08-09 12:20:00,31.15,31.15,31.09,31.11,61158.0,27.9157,27.9157,27.8619,27.8799,61158.0
2016-08-09 12:25:00,31.11,31.12,31.09,31.12,98484.0,27.8799,27.8888,27.8619,27.8888,98484.0
2016-08-09 12:30:00,31.12,31.12,31.07,31.09,60414.0,27.8888,27.8888,27.844,27.8619,60414.0
2016-08-09 12:35:00,31.08,31.12,31.08,31.11,90985.0,27.853,27.8888,27.853,27.8799,90985.0
2016-08-09 12:40:00,31.11,31.11,31.09,31.1,48705.0,27.8799,27.8799,27.8619,27.8709,48705.0
2016-08-09 12:45:00,31.1,31.11,31.09,31.11,32259.0,27.8709,27.8799,27.8619,27.8799,32259.0
2016-08-09 12:50:00,31.11,31.13,31.09,31.12,44750.0,27.8799,27.8978,27.8619,27.8888,44750.0
2016-08-09 12:55:00,31.12,31.13,31.1,31.11,32932.0,27.8888,27.8978,27.8709,27.8799,32932.0
2016-08-09 13:00:00,31.12,31.13,31.11,31.11,35175.0,27.8888,27.8978,27.8799,27.8799,35175.0
2016-08-09 13:05:00,31.11,31.14,31.11,31.12,31239.0,27.8799,27.9067,27.8799,27.8888,31239.0
2016-08-09 13:10:00,31.12,31.15,31.12,31.13,91661.0,27.8888,27.9157,27.8888,27.8978,91661.0
2016-08-09 13:15:00,31.13,31.16,31.12,31.15,38908.0,27.8978,27.9247,27.8888,27.9157,38908.0
2016-08-09 13:20:00,31.15,31.17,31.14,31.15,32312.0,27.9157,27.9336,27.9067,27.9157,32312.0
2016-08-09 13:25:00,31.15,31.15,31.11,31.12,47093.0,27.9157,27.9157,27.8799,27.8888,47093.0
2016-08-09 13:30:00,31.12,31.14,31.09,31.13,62412.0,27.8888,27.9067,27.8619,27.8978,62412.0
2016-08-09 13:35:00,31.14,31.15,31.12,31.13,57965.0,27.9067,27.9157,27.8888,27.8978,57965.0
2016-08-09 13:40:00,31.14,31.14,31.09,31.11,35773.0,27.9067,27.9067,27.8619,27.8799,35773.0
2016-08-09 13:45:00,31.11,31.11,31.09,31.1,36550.0,27.8799,27.8799,27.8619,27.8709,36550.0
2016-08-09 13:50:00,31.1,31.11,31.09,31.09,29380.0,27.8709,27.8799,27.8619,27.8619,29380.0
2016-08-09 13:55:00,31.09,31.14,31.09,31.14,46006.0,27.8619,27.9067,27.8619,27.9067,46006.0
2016-08-09 14:00:00,31.13,31.14,31.11,31.11,26081.0,27.8978,27.9067,27.8799,27.8799,26081.0
2016-08-09 14:05:00,31.11,31.13,31.1,31.12,50417.0,27.8799,27.8978,27.8709,27.8888,50417.0
2016-08-09 14:10:00,31.13,31.14,31.11,31.14,45845.0,27.8978,27.9067,27.8799,27.9067,45845.0
2016-08-09 14:15:00,31.14,31.16,31.12,31.15,54063.0,27.9067,27.9247,27.8888,27.9157,54063.0
2016-08-09 14:20:00,31.15,31.16,31.11,31.12,55086.0,27.9157,27.9247,27.8799,27.8888,55086.0
2016-08-09 14:25:00,31.12,31.13,31.1,31.1,55316.0,27.8888,27.8978,27.8709,27.8709,55316.0
2016-08-09 14:30:00,31.11,31.12,31.09,31.1,71979.0,27.8799,27.8888,27.8619,27.8709,71979.0
2016-08-09 14:35:00,31.09,31.13,31.09,31.12,86290.0,27.8619,27.8978,27.8619,27.8888,86290.0
2016-08-09 14:40:00,31.12,31.14,31.1,31.13,82626.0,27.8888,27.9067,27.8709,27.8978,82626.0
2016-08-09 14:45:00,31.14,31.14,31.11,31.12,40686.0,27.9067,27.9067,27.8799,27.8888,40686.0
2016-08-09 14:50:00,31.12,31.14,31.11,31.12,49855.0,27.8888,27.9067,27.8799,27.8888,49855.0
2016-08-09 14:55:00,31.12,31.15,31.11,31.15,36366.0,27.8888,27.9157,27.8799,27.9157,36366.0
2016-08-09 15:00:00,31.14,31.16,31.13,31.14,56064.0,27.9067,27.9247,27.8978,27.9067,56064.0
2016-08-09 15:05:00,31.14,31.15,31.13,31.15,78459.0,27.9067,27.9157,27.8978,27.9157,78459.0
2016-08-09 15:10:00,31.14,31.15,31.13,31.14,62652.0,27.9067,27.9157,27.8978,27.9067,62652.0
2016-08-09 15:15:00,31.15,31.16,31.13,31.15,86441.0,27.9157,27.9247,27.8978,27.9157,86441.0
2016-08-09 15:20:00,31.16,31.17,31.15,31.17,37210.0,27.9247,27.9336,27.9157,27.9336,37210.0
2016-08-09 15:25:00,31.16,31.17,31.16,31.16,32758.0,27.9247,27.9336,27.9247,27.9247,32758.0
2016-08-09 15:30:00,31.16,31.2,31.15,31.19,120067.0,27.9247,27.9605,27.9157,27.9515,120067.0
2016-08-09 15:35:00,31.19,31.2,31.18,31.19,162100.0,27.9515,27.9605,27.9426,27.9515,162100.0
2016-08-09 15:40:00,31.19,31.2,31.17,31.19,134738.0,27.9515,27.9605,27.9336,27.9515,134738.0
2016-08-09 15:45:00,31.19,31.19,31.17,31.19,140549.0,27.9515,27.9515,27.9336,27.9515,140549.0
2016-08-09 15:50:00,31.19,31.19,31.16,31.18,277447.0,27.9515,27.9515,27.9247,27.9426,277447.0
2016-08-09 15:55:00,31.18,31.18,31.1,31.11,417963.0,27.9426,27.9426,27.8709,27.8799,417963.0
2016-08-10 09:30:00,31.11,31.11,30.94,31.09,130860.0,27.8799,27.8799,27.7275,27.8619,130860.0
2016-08-10 09:35:00,31.1,31.2,31.1,31.19,111324.0,27.8709,27.9605,27.8709,27.9515,111324.0
2016-08-10 09:40:00,31.19,31.21,31.14,31.14,117628.0,27.9515,27.9695,27.9067,27.9067,117628.0
2016-08-10 09:45:00,31.13,31.19,31.11,31.13,77695.0,27.8978,27.9515,27.8799,27.8978,77695.0
2016-08-10 09:50:00,31.13,31.22,31.13,31.21,93215.0,27.8978,27.9784,27.8978,27.9695,93215.0
2016-08-10 09:55:00,31.22,31.25,31.16,31.17,97067.0,27.9784,28.0053,27.9247,27.9336,97067.0
2016-08-10 10:00:00,31.17,31.19,31.15,31.15,47764.0,27.9336,27.9515,27.9157,27.9157,47764.0
2016-08-10 10:05:00,31.15,31.15,31.09,31.1,138387.0,27.9157,27.9157,27.8619,27.8709,138387.0
2016-08-10 10:10:00,31.1,31.11,31.08,31.09,31157.0,27.8709,27.8799,27.853,27.8619,31157.0
2016-08-10 10:15:00,31.09,31.11,31.05,31.05,65295.0,27.8619,27.8799,27.8261,27.8261,65295.0
2016-08-10 10:20:00,31.05,31.07,31.05,31.05,54943.0,27.8261,27.844,27.8261,27.8261,54943.0
2016-08-10 10:25:00,31.05,31.05,31.02,31.02,43912.0,27.8261,27.8261,27.7992,27.7992,43912.0
2016-08-10 10:30:00,31.03,31.04,31.01,31.01,56108.0,27.8082,27.8171,27.7902,27.7902,56108.0
2016-08-10 10:35:00,31.02,31.04,31.01,31.03,81422.0,27.7992,27.8171,27.7902,27.8082,81422.0
2016-08-10 10:40:00,31.03,31.06,31.02,31.06,68990.0,27.8082,27.835,27.7992,27.835,68990.0
2016-08-10 10:45:00,31.06,31.07,31.03,31.03,46307.0,27.835,27.844,27.8082,27.8082,46307.0
2016-08-10 10:50:00,31.03,31.05,31.03,31.04,41524.0,27.8082,27.8261,27.8082,27.8171,41524.0
2016-08-10 10:55:00,31.03,31.04,31.01,31.04,45417.0,27.8082,27.8171,27.7902,27.8171,45417.0
2016-08-10 11:00:00,31.04,31.05,31.02,31.04,104312.0,27.8171,27.8261,27.7992,27.8171,104312.0
2016-08-10 11:05:00,31.04,31.05,31.02,31.04,82434.0,27.8171,27.8261,27.7992,27.8171,82434.0
2016-08-10 11:10:00,31.03,31.04,31.02,31.02,49275.0,27.8082,27.8171,27.7992,27.7992,49275.0
2016-08-10 11:15:00,31.02,31.03,30.97,30.99,74277.0,27.7992,27.8082,27.7544,27.7723,74277.0
2016-08-10 11:20:00,30.98,31.0,30.97,31.0,46820.0,27.7633,27.7813,27.7544,27.7813,46820.0
2016-08-10 11:25:00,31.0,31.01,30.99,31.0,61827.0,27.7813,27.7902,27.7723,27.7813,61827.0
2016-08-10 11:30:00,31.01,31.02,30.98,31.01,99275.0,27.7902,27.7992,27.7633,27.7902,99275.0
2016-08-10 11:35:00,31.01,31.03,30.98,31.03,58956.0,27.7902,27.8082,27.7633,27.8082,58956.0
2016-08-10 11:40:00,31.03,31.04,31.02,31.03,59742.0,27.8082,27.8171,27.7992,27.8082,59742.0
2016-08-10 11:45:00,31.03,31.04,31.02,31.03,80568.0,27.8082,27.8171,27.7992,27.8082,80568.0
2016-08-10 11:50:00,31.02,31.06,31.02,31.05,40155.0,27.7992,27.835,27.7992,27.8261,40155.0
2016-08-10 11:55:00,31.05,31.06,31.04,31.05,23405.0,27.8261,27.835,27.8171,27.8261,23405.0
2016-08-10 12:00:00,31.05,31.11,31.05,31.1,75879.0,27.8261,27.8799,27.8261,27.8709,75879.0
2016-08-10 12:05:00,31.1,31.12,31.09,31.1,74045.0,27.8709,27.8888,27.8619,27.8709,74045.0
2016-08-10 12:10:00,31.11,31.11,31.09,31.09,65409.0,27.8799,27.8799,27.8619,27.8619,65409.0
2016-08-10 12:15:00,31.09,31.11,31.09,31.11,27649.0,27.8619,27.8799,27.8619,27.8799,27649.0
2016-08-10 12:20:00,31.11,31.13,31.09,31.09,37546.0,27.8799,27.8978,27.8619,27.8619,37546.0
2016-08-10 12:25:00,31.09,31.1,31.07,31.07,39752.0,27.8619,27.8709,27.844,27.844,39752.0
2016-08-10 12:30:00,31.07,31.1,31.07,31.1,19391.0,27.844,27.8709,27.844,27.8709,19391.0
2016-08-10 12:35:00,31.1,31.13,31.09,31.13,52518.0,27.8709,27.8978,27.8619,27.8978,52518.0
2016-08-10 12:40:00,31.13,31.13,31.1,31.1,33078.0,27.8978,27.8978,27.8709,27.8709,33078.0
2016-08-10 12:45:00,31.11,31.12,31.09,31.1,46547.0,27.8799,27.8888,27.8619,27.8709,46547.0
2016-08-10 12:50:00,31.1,31.11,31.08,31.1,113412.0,27.8709,27.8799,27.853,27.8709,113412.0
2016-08-10 12:55:00,31.1,31.13,31.09,31.12,67863.0,27.8709,27.8978,27.8619,27.8888,67863.0
2016-08-10 13:00:00,31.12,31.13,31.11,31.13,24415.0,27.8888,27.8978,27.8799,27.8978,24415.0
2016-08-10 13:05:00,31.12,31.14,31.11,31.12,43254.0,27.8888,27.9067,27.8799,27.8888,43254.0
2016-08-10 13:10:00,31.13,31.13,31.11,31.12,41413.0,27.8978,27.8978,27.8799,27.8888,41413.0
2016-08-10 13:15:00,31.12,31.12,31.1,31.11,23615.0,27.8888,27.8888,27.8709,27.8799,23615.0
2016-08-10 13:20:00,31.1,31.11,31.09,31.11,25255.0,27.8709,27.8799,27.8619,27.8799,25255.0
2016-08-10 13:25:00,31.11,31.12,31.1,31.11,26297.0,27.8799,27.8888,27.8709,27.8799,26297.0
2016-08-10 13:30:00,31.11,31.12,31.09,31.11,49947.0,27.8799,27.8888,27.8619,27.8799,49947.0
2016-08-10 13:35:00,31.11,31.12,31.09,31.11,42600.0,27.8799,27.8888,27.8619,27.8799,42600.0
2016-08-10 13:40:00,31.11,31.11,31.09,31.09,14014.0,27.8799,27.8799,27.8619,27.8619,14014.0
2016-08-10 13:45:00,31.09,31.1,31.08,31.09,32630.0,27.8619,27.8709,27.853,27.8619,32630.0
2016-08-10 13:50:00,31.09,31.1,31.06,31.1,64360.0,27.8619,27.8709,27.835,27.8709,64360.0
2016-08-10 13:55:00,31.1,31.1,31.04,31.05,47532.0,27.8709,27.8709,27.8171,27.8261,47532.0
2016-08-10 14:00:00,31.05,31.08,31.04,31.05,41360.0,27.8261,27.853,27.8171,27.8261,41360.0
2016-08-10 14:05:00,31.05,31.07,31.04,31.05,41407.0,27.8261,27.844,27.8171,27.8261,41407.0
2016-08-10 14:10:00,31.05,31.06,31.03,31.04,27169.0,27.8261,27.835,27.8082,27.8171,27169.0
2016-08-10 14:15:00,31.03,31.04,31.0,31.01,59593.0,27.8082,27.8171,27.7813,27.7902,59593.0
2016-08-10 14:20:00,31.01,31.02,31.0,31.02,23207.0,27.7902,27.7992,27.7813,27.7992,23207.0
2016-08-10 14:25:00,31.02,31.02,30.99,31.02,68549.0,27.7992,27.7992,27.7723,27.7992,68549.0
2016-08-10 14:30:00,31.02,31.02,31.0,31.0,28870.0,27.7992,27.7992,27.7813,27.7813,28870.0
2016-08-10 14:35:00,31.0,31.06,31.0,31.04,39899.0,27.7813,27.835,27.7813,27.8171,39899.0
2016-08-10 14:40:00,31.03,31.06,31.02,31.05,33851.0,27.8082,27.835,27.7992,27.8261,33851.0
2016-08-10 14:45:00,31.05,31.08,31.04,31.08,34749.0,27.8261,27.853,27.8171,27.853,34749.0
2016-08-10 14:50:00,31.07,31.08,31.06,31.08,23595.0,27.844,27.853,27.835,27.853,23595.0
2016-08-10 14:55:00,31.07,31.08,31.07,31.07,28658.0,27.844,27.853,27.844,27.844,28658.0
2016-08-10 15:00:00,31.07,31.08,31.06,31.07,34320.0,27.844,27.853,27.835,27.844,34320.0
2016-08-10 15:05:00,31.08,31.09,31.07,31.08,37252.0,27.853,27.8619,27.844,27.853,37252.0
2016-08-10 15:10:00,31.08,31.13,31.08,31.13,101147.0,27.853,27.8978,27.853,27.8978,101147.0
2016-08-10 15:15:00,31.13,31.15,31.1,31.15,92979.0,27.8978,27.9157,27.8709,27.9157,92979.0
2016-08-10 15:20:00,31.14,31.17,31.14,31.15,108399.0,27.9067,27.9336,27.9067,27.9157,108399.0
2016-08-10 15:25:00,31.15,31.16,31.14,31.16,75713.0,27.9157,27.9247,27.9067,27.9247,75713.0
2016-08-10 15:30:00,31.16,31.17,31.14,31.16,69558.0,27.9247,27.9336,27.9067,27.9247,69558.0
2016-08-10 15:35:00,31.16,31.16,31.13,31.15,161806.0,27.9247,27.9247,27.8978,27.9157,161806.0
2016-08-10 15:40:00,31.14,31.18,31.12,31.13,254126.0,27.9067,27.9426,27.8888,27.8978,254126.0
2016-08-10 15:45:00,31.13,31.14,31.12,31.13,149320.0,27.8978,27.9067,27.8888,27.8978,149320.0
2016-08-10 15:50:00,31.13,31.14,31.11,31.14,232893.0,27.8978,27.9067,27.8799,27.9067,232893.0
2016-08-10 15:55:00,31.14,31.14,31.11,31.12,317996.0,27.9067,27.9067,27.8799,27.8888,317996.0
2016-08-11 09:30:00,31.19,31.19,31.02,31.14,107915.0,27.9515,27.9515,27.7992,27.9067,107915.0
2016-08-11 09:35:00,31.15,31.34,31.14,31.34,159243.0,27.9157,28.086,27.9067,28.086,159243.0
2016-08-11 09:40:00,31.34,31.41,31.34,31.4,111729.0,28.086,28.1487,28.086,28.1397,111729.0
2016-08-11 09:45:00,31.41,31.5,31.4,31.45,224871.0,28.1487,28.2294,28.1397,28.1845,224871.0
2016-08-11 09:50:00,31.45,31.5,31.44,31.47,153840.0,28.1845,28.2294,28.1756,28.2025,153840.0
2016-08-11 09:55:00,31.47,31.47,31.44,31.45,143540.0,28.2025,28.2025,28.1756,28.1845,143540.0
2016-08-11 10:00:00,31.45,31.45,31.34,31.37,167321.0,28.1845,28.1845,28.086,28.1129,167321.0
2016-08-11 10:05:00,31.36,31.4,31.36,31.37,100833.0,28.1039,28.1397,28.1039,28.1129,100833.0
2016-08-11 10:10:00,31.37,31.38,31.31,31.32,89851.0,28.1129,28.1218,28.0591,28.068,89851.0
2016-08-11 10:15:00,31.32,31.34,31.3,31.34,43423.0,28.068,28.086,28.0501,28.086,43423.0
2016-08-11 10:20:00,31.33,31.36,31.24,31.25,105958.0,28.077,28.1039,27.9964,28.0053,105958.0
2016-08-11 10:25:00,31.25,31.26,31.23,31.24,36519.0,28.0053,28.0143,27.9874,27.9964,36519.0
2016-08-11 10:30:00,31.25,31.26,31.23,31.24,84599.0,28.0053,28.0143,27.9874,27.9964,84599.0
2016-08-11 10:35:00,31.23,31.29,31.23,31.27,69905.0,27.9874,28.0412,27.9874,28.0232,69905.0
2016-08-11 10:40:00,31.26,31.28,31.23,31.28,50739.0,28.0143,28.0322,27.9874,28.0322,50739.0
2016-08-11 10:45:00,31.28,31.28,31.24,31.26,68739.0,28.0322,28.0322,27.9964,28.0143,68739.0
2016-08-11 10:50:00,31.26,31.27,31.22,31.22,48531.0,28.0143,28.0232,27.9784,27.9784,48531.0
2016-08-11 10:55:00,31.23,31.24,31.19,31.19,41245.0,27.9874,27.9964,27.9515,27.9515,41245.0
2016-08-11 11:00:00,31.19,31.2,31.16,31.16,23137.0,27.9515,27.9605,27.9247,27.9247,23137.0
2016-08-11 11:05:00,31.16,31.19,31.16,31.19,80391.0,27.9247,27.9515,27.9247,27.9515,80391.0
2016-08-11 11:10:00,31.2,31.2,31.17,31.18,30616.0,27.9605,27.9605,27.9336,27.9426,30616.0
2016-08-11 11:15:00,31.18,31.18,31.14,31.16,43376.0,27.9426,27.9426,27.9067,27.9247,43376.0
2016-08-11 11:20:00,31.16,31.17,31.13,31.14,30809.0,27.9247,27.9336,27.8978,27.9067,30809.0
2016-08-11 11:25:00,31.13,31.18,31.13,31.18,44913.0,27.8978,27.9426,27.8978,27.9426,44913.0
2016-08-11 11:30:00,31.17,31.21,31.17,31.21,31767.0,27.9336,27.9695,27.9336,27.9695,31767.0
2016-08-11 11:35:00,31.21,31.22,31.19,31.19,25707.0,27.9695,27.9784,27.9515,27.9515,25707.0
2016-08-11 11:40:00,31.2,31.2,31.18,31.18,18049.0,27.9605,27.9605,27.9426,27.9426,18049.0
2016-08-11 11:45:00,31.19,31.2,31.18,31.19,19098.0,27.9515,27.9605,27.9426,27.9515,19098.0
2016-08-11 11:50:00,31.19,31.21,31.19,31.2,45735.0,27.9515,27.9695,27.9515,27.9605,45735.0
2016-08-11 11:55:00,31.2,31.2,31.19,31.19,17242.0,27.9605,27.9605,27.9515,27.9515,17242.0
2016-08-11 12:00:00,31.19,31.2,31.19,31.2,15662.0,27.9515,27.9605,27.9515,27.9605,15662.0
2016-08-11 12:05:00,31.2,31.2,31.19,31.19,12935.0,27.9605,27.9605,27.9515,27.9515,12935.0
2016-08-11 12:10:00,31.19,31.21,31.17,31.21,101663.0,27.9515,27.9695,27.9336,27.9695,101663.0
2016-08-11 12:15:00,31.21,31.22,31.19,31.21,79163.0,27.9695,27.9784,27.9515,27.9695,79163.0
2016-08-11 12:20:00,31.21,31.22,31.19,31.21,36672.0,27.9695,27.9784,27.9515,27.9695,36672.0
2016-08-11 12:25:00,31.21,31.21,31.19,31.2,70207.0,27.9695,27.9695,27.9515,27.9605,70207.0
2016-08-11 12:30:00,31.2,31.2,31.16,31.16,95184.0,27.9605,27.9605,27.9247,27.9247,95184.0
2016-08-11 12:35:00,31.16,31.17,31.14,31.14,27363.0,27.9247,27.9336,27.9067,27.9067,27363.0
2016-08-11 12:40:00,31.14,31.16,31.13,31.16,52973.0,27.9067,27.9247,27.8978,27.9247,52973.0
2016-08-11 12:45:00,31.16,31.16,31.13,31.14,27116.0,27.9247,27.9247,27.8978,27.9067,27116.0
2016-08-11 12:50:00,31.13,31.16,31.13,31.15,29768.0,27.8978,27.9247,27.8978,27.9157,29768.0
2016-08-11 12:55:00,31.14,31.16,31.14,31.16,26555.0,27.9067,27.9247,27.9067,27.9247,26555.0
2016-08-11 13:00:00,31.17,31.17,31.15,31.16,24138.0,27.9336,27.9336,27.9157,27.9247,24138.0
2016-08-11 13:05:00,31.16,31.16,31.15,31.15,11025.0,27.9247,27.9247,27.9157,27.9157,11025.0
2016-08-11 13:10:00,31.16,31.17,31.15,31.16,33506.0,27.9247,27.9336,27.9157,27.9247,33506.0
2016-08-11 13:15:00,31.16,31.19,31.16,31.19,30964.0,27.9247,27.9515,27.9247,27.9515,30964.0
2016-08-11 13:20:00,31.19,31.2,31.18,31.19,14389.0,27.9515,27.9605,27.9426,27.9515,14389.0
2016-08-11 13:25:00,31.18,31.19,31.18,31.19,11636.0,27.9426,27.9515,27.9426,27.9515,11636.0
2016-08-11 13:30:00,31.19,31.21,31.19,31.21,39118.0,27.9515,27.9695,27.9515,27.9695,39118.0
2016-08-11 13:35:00,31.2,31.22,31.2,31.21,27775.0,27.9605,27.9784,27.9605,27.9695,27775.0
2016-08-11 13:40:00,31.2,31.21,31.2,31.2,18037.0,27.9605,27.9695,27.9605,27.9605,18037.0
2016-08-11 13:45:00,31.21,31.22,31.2,31.21,34418.0,27.9695,27.9784,27.9605,27.9695,34418.0
2016-08-11 13:50:00,31.21,31.23,31.2,31.21,91178.0,27.9695,27.9874,27.9605,27.9695,91178.0
2016-08-11 13:55:00,31.2,31.21,31.19,31.2,51735.0,27.9605,27.9695,27.9515,27.9605,51735.0
2016-08-11 14:00:00,31.19,31.23,31.19,31.23,40927.0,27.9515,27.9874,27.9515,27.9874,40927.0
2016-08-11 14:05:00,31.22,31.23,31.22,31.23,25640.0,27.9784,27.9874,27.9784,27.9874,25640.0
2016-08-11 14:10:00,31.23,31.24,31.18,31.18,95066.0,27.9874,27.9964,27.9426,27.9426,95066.0
2016-08-11 14:15:00,31.18,31.19,31.18,31.18,30907.0,27.9426,27.9515,27.9426,27.9426,30907.0
2016-08-11 14:20:00,31.18,31.2,31.18,31.2,26789.0,27.9426,27.9605,27.9426,27.9605,26789.0
2016-08-11 14:25:00,31.2,31.21,31.19,31.2,31763.0,27.9605,27.9695,27.9515,27.9605,31763.0
2016-08-11 14:30:00,31.2,31.21,31.18,31.2,41739.0,27.9605,27.9695,27.9426,27.9605,41739.0
2016-08-11 14:35:00,31.2,31.21,31.2,31.21,28555.0,27.9605,27.9695,27.9605,27.9695,28555.0
2016-08-11 14:40:00,31.2,31.21,31.2,31.21,14079.0,27.9605,27.9695,27.9605,27.9695,14079.0
2016-08-11 14:45:00,31.2,31.21,31.17,31.19,53060.0,27.9605,27.9695,27.9336,27.9515,53060.0
2016-08-11 14:50:00,31.19,31.21,31.17,31.18,70625.0,27.9515,27.9695,27.9336,27.9426,70625.0
2016-08-11 14:55:00,31.18,31.19,31.16,31.19,39057.0,27.9426,27.9515,27.9247,27.9515,39057.0
2016-08-11 15:00:00,31.19,31.19,31.18,31.19,4943.0,27.9515,27.9515,27.9426,27.9515,4943.0
2016-08-11 15:05:00,31.19,31.21,31.18,31.21,35715.0,27.9515,27.9695,27.9426,27.9695,35715.0
2016-08-11 15:10:00,31.2,31.21,31.2,31.21,30091.0,27.9605,27.9695,27.9605,27.9695,30091.0
2016-08-11 15:15:00,31.21,31.22,31.2,31.21,72539.0,27.9695,27.9784,27.9605,27.9695,72539.0
2016-08-11 15:20:00,31.21,31.22,31.2,31.21,74171.0,27.9695,27.9784,27.9605,27.9695,74171.0
2016-08-11 15:25:00,31.21,31.22,31.19,31.2,186983.0,27.9695,27.9784,27.9515,27.9605,186983.0
2016-08-11 15:30:00,31.2,31.22,31.19,31.21,99853.0,27.9605,27.9784,27.9515,27.9695,99853.0
2016-08-11 15:35:00,31.21,31.23,31.21,31.22,79789.0,27.9695,27.9874,27.9695,27.9784,79789.0
2016-08-11 15:40:00,31.22,31.26,31.22,31.26,85652.0,27.9784,28.0143,27.9784,28.0143,85652.0
2016-08-11 15:45:00,31.26,31.27,31.25,31.26,146344.0,28.0143,28.0232,28.0053,28.0143,146344.0
2016-08-11 15:50:00,31.26,31.26,31.25,31.26,104580.0,28.0143,28.0143,28.0053,28.0143,104580.0
2016-08-11 15:55:00,31.26,31.26,31.18,31.2,484788.0,28.0143,28.0143,27.9426,27.9605,484788.0
2016-08-12 09:30:00,31.22,31.27,31.11,31.21,221815.0,27.9784,28.0232,27.8799,27.9695,221815.0
2016-08-12 09:35:00,31.21,31.23,31.06,31.13,121317.0,27.9695,27.9874,27.835,27.8978,121317.0
2016-08-12 09:40:00,31.13,31.21,31.13,31.19,161317.0,27.8978,27.9695,27.8978,27.9515,161317.0
2016-08-12 09:45:00,31.19,31.24,31.16,31.24,134935.0,27.9515,27.9964,27.9247,27.9964,134935.0
2016-08-12 09:50:00,31.24,31.24,31.2,31.22,64407.0,27.9964,27.9964,27.9605,27.9784,64407.0
2016-08-12 09:55:00,31.22,31.27,31.17,31.2,266793.0,27.9784,28.0232,27.9336,27.9605,266793.0
2016-08-12 10:00:00,31.19,31.26,31.18,31.23,118653.0,27.9515,28.0143,27.9426,27.9874,118653.0
2016-08-12 10:05:00,31.23,31.24,31.18,31.2,123365.0,27.9874,27.9964,27.9426,27.9605,123365.0
2016-08-12 10:10:00,31.21,31.25,31.2,31.23,122709.0,27.9695,28.0053,27.9605,27.9874,122709.0
2016-08-12 10:15:00,31.23,31.23,31.2,31.2,79572.0,27.9874,27.9874,27.9605,27.9605,79572.0
2016-08-12 10:20:00,31.2,31.24,31.19,31.23,87636.0,27.9605,27.9964,27.9515,27.9874,87636.0
2016-08-12 10:25:00,31.23,31.24,31.15,31.2,75733.0,27.9874,27.9964,27.9157,27.9605,75733.0
2016-08-12 10:30:00,31.2,31.2,31.15,31.16,54432.0,27.9605,27.9605,27.9157,27.9247,54432.0
2016-08-12 10:35:00,31.15,31.19,31.13,31.19,78446.0,27.9157,27.9515,27.8978,27.9515,78446.0
2016-08-12 10:40:00,31.19,31.23,31.17,31.23,55123.0,27.9515,27.9874,27.9336,27.9874,55123.0
2016-08-12 10:45:00,31.23,31.26,31.22,31.26,120142.0,27.9874,28.0143,27.9784,28.0143,120142.0
2016-08-12 10:50:00,31.26,31.27,31.2,31.21,75772.0,28.0143,28.0232,27.9605,27.9695,75772.0
2016-08-12 10:55:00,31.21,31.22,31.19,31.21,90052.0,27.9695,27.9784,27.9515,27.9695,90052.0
2016-08-12 11:00:00,31.21,31.22,31.18,31.19,67657.0,27.9695,27.9784,27.9426,27.9515,67657.0
2016-08-12 11:05:00,31.19,31.19,31.17,31.17,47443.0,27.9515,27.9515,27.9336,27.9336,47443.0
2016-08-12 11:10:00,31.18,31.18,31.12,31.15,119790.0,27.9426,27.9426,27.8888,27.9157,119790.0
2016-08-12 11:15:00,31.15,31.15,31.14,31.15,33924.0,27.9157,27.9157,27.9067,27.9157,33924.0
2016-08-12 11:20:00,31.15,31.15,31.11,31.12,93406.0,27.9157,27.9157,27.8799,27.8888,93406.0
2016-08-12 11:25:00,31.12,31.12,31.11,31.12,42779.0,27.8888,27.8888,27.8799,27.8888,42779.0
2016-08-12 11:30:00,31.12,31.13,31.08,31.09,95301.0,27.8888,27.8978,27.853,27.8619,95301.0
2016-08-12 11:35:00,31.09,31.12,31.09,31.11,75638.0,27.8619,27.8888,27.8619,27.8799,75638.0
2016-08-12 11:40:00,31.12,31.12,31.06,31.09,88366.0,27.8888,27.8888,27.835,27.8619,88366.0
2016-08-12 11:45:00,31.09,31.09,31.07,31.07,37146.0,27.8619,27.8619,27.844,27.844,37146.0
2016-08-12 11:50:00,31.08,31.12,31.07,31.1,82936.0,27.853,27.8888,27.844,27.8709,82936.0
2016-08-12 11:55:00,31.1,31.11,31.05,31.09,84299.0,27.8709,27.8799,27.8261,27.8619,84299.0
2016-08-12 12:00:00,31.08,31.09,31.06,31.06,54952.0,27.853,27.8619,27.835,27.835,54952.0
2016-08-12 12:05:00,31.06,31.08,31.06,31.08,63432.0,27.835,27.853,27.835,27.853,63432.0
2016-08-12 12:10:00,31.07,31.12,31.07,31.1,121416.0,27.844,27.8888,27.844,27.8709,121416.0
2016-08-12 12:15:00,31.1,31.11,31.09,31.11,165140.0,27.8709,27.8799,27.8619,27.8799,165140.0
2016-08-12 12:20:00,31.1,31.11,31.05,31.06,158458.0,27.8709,27.8799,27.8261,27.835,158458.0
2016-08-12 12:25:00,31.06,31.08,31.04,31.05,93752.0,27.835,27.853,27.8171,27.8261,93752.0
2016-08-12 12:30:00,31.05,31.06,31.04,31.05,86010.0,27.8261,27.835,27.8171,27.8261,86010.0
2016-08-12 12:35:00,31.05,31.07,31.03,31.05,100950.0,27.8261,27.844,27.8082,27.8261,100950.0
2016-08-12 12:40:00,31.05,31.06,31.03,31.04,67753.0,27.8261,27.835,27.8082,27.8171,67753.0
2016-08-12 12:45:00,31.03,31.04,30.99,31.01,138197.0,27.8082,27.8171,27.7723,27.7902,138197.0
2016-08-12 12:50:00,31.01,31.03,30.99,31.0,1583622.0,27.7902,27.8082,27.7723,27.7813,1583622.0
2016-08-12 12:55:00,31.0,31.01,30.98,30.99,84202.0,27.7813,27.7902,27.7633,27.7723,84202.0
2016-08-12 13:00:00,31.0,31.04,30.99,31.03,90663.0,27.7813,27.8171,27.7723,27.8082,90663.0
2016-08-12 13:05:00,31.02,31.03,30.99,31.01,132012.0,27.7992,27.8082,27.7723,27.7902,132012.0
2016-08-12 13:10:00,31.01,31.02,31.0,31.01,32315.0,27.7902,27.7992,27.7813,27.7902,32315.0
2016-08-12 13:15:00,31.02,31.03,31.0,31.03,74319.0,27.7992,27.8082,27.7813,27.8082,74319.0
2016-08-12 13:20:00,31.03,31.04,31.02,31.03,87641.0,27.8082,27.8171,27.7992,27.8082,87641.0
2016-08-12 13:25:00,31.03,31.04,31.02,31.04,76702.0,27.8082,27.8171,27.7992,27.8171,76702.0
2016-08-12 13:30:00,31.04,31.04,31.01,31.02,65530.0,27.8171,27.8171,27.7902,27.7992,65530.0
2016-08-12 13:35:00,31.02,31.03,31.01,31.03,74003.0,27.7992,27.8082,27.7902,27.8082,74003.0
2016-08-12 13:40:00,31.03,31.03,31.0,31.0,69727.0,27.8082,27.8082,27.7813,27.7813,69727.0
2016-08-12 13:45:00,31.0,31.02,30.99,30.99,68614.0,27.7813,27.7992,27.7723,27.7723,68614.0
2016-08-12 13:50:00,31.0,31.02,30.99,31.01,58581.0,27.7813,27.7992,27.7723,27.7902,58581.0
2016-08-12 13:55:00,31.01,31.04,31.0,31.04,66497.0,27.7902,27.8171,27.7813,27.8171,66497.0
2016-08-12 14:00:00,31.03,31.05,31.02,31.02,50822.0,27.8082,27.8261,27.7992,27.7992,50822.0
2016-08-12 14:05:00,31.02,31.03,31.02,31.03,58492.0,27.7992,27.8082,27.7992,27.8082,58492.0
2016-08-12 14:10:00,31.03,31.04,31.02,31.02,65584.0,27.8082,27.8171,27.7992,27.7992,65584.0
2016-08-12 14:15:00,31.02,31.03,31.01,31.02,82041.0,27.7992,27.8082,27.7902,27.7992,82041.0
2016-08-12 14:20:00,31.02,31.03,31.01,31.03,31613.0,27.7992,27.8082,27.7902,27.8082,31613.0
2016-08-12 14:25:00,31.03,31.03,31.02,31.03,85110.0,27.8082,27.8082,27.7992,27.8082,85110.0
2016-08-12 14:30:00,31.03,31.04,31.01,31.01,82778.0,27.8082,27.8171,27.7902,27.7902,82778.0
2016-08-12 14:35:00,31.01,31.04,31.01,31.03,56227.0,27.7902,27.8171,27.7902,27.8082,56227.0
2016-08-12 14:40:00,31.03,31.09,31.02,31.09,61100.0,27.8082,27.8619,27.7992,27.8619,61100.0
2016-08-12 14:45:00,31.09,31.09,31.04,31.04,110789.0,27.8619,27.8619,27.8171,27.8171,110789.0
2016-08-12 14:50:00,31.05,31.05,31.03,31.04,32948.0,27.8261,27.8261,27.8082,27.8171,32948.0
2016-08-12 14:55:00,31.03,31.04,30.99,31.02,157240.0,27.8082,27.8171,27.7723,27.7992,157240.0
2016-08-12 15:00:00,31.03,31.03,30.99,31.0,146130.0,27.8082,27.8082,27.7723,27.7813,146130.0
2016-08-12 15:05:00,30.99,31.0,30.98,31.0,61797.0,27.7723,27.7813,27.7633,27.7813,61797.0
2016-08-12 15:10:00,31.0,31.0,30.99,31.0,35564.0,27.7813,27.7813,27.7723,27.7813,35564.0
2016-08-12 15:15:00,30.99,31.0,30.97,30.97,105240.0,27.7723,27.7813,27.7544,27.7544,105240.0
2016-08-12 15:20:00,30.97,30.98,30.96,30.96,102701.0,27.7544,27.7633,27.7454,27.7454,102701.0
2016-08-12 15:25:00,30.96,30.98,30.96,30.96,84392.0,27.7454,27.7633,27.7454,27.7454,84392.0
2016-08-12 15:30:00,30.96,30.99,30.93,30.98,209208.0,27.7454,27.7723,27.7185,27.7633,209208.0
2016-08-12 15:35:00,30.98,31.0,30.98,30.99,157134.0,27.7633,27.7813,27.7633,27.7723,157134.0
2016-08-12 15:40:00,31.0,31.02,30.97,31.01,311974.0,27.7813,27.7992,27.7544,27.7902,311974.0
2016-08-12 15:45:00,31.01,31.01,30.97,30.97,137848.0,27.7902,27.7902,27.7544,27.7544,137848.0
2016-08-12 15:50:00,30.98,30.99,30.92,30.93,535601.0,27.7633,27.7723,27.7096,27.7185,535601.0
2016-08-12 15:55:00,30.93,30.95,30.89,30.89,1493128.0,27.7185,27.7365,27.6827,27.6827,1493128.0
2016-08-15 09:30:00,31.0,31.28,30.64,31.11,466473.0,27.7813,28.0322,27.4587,27.8799,466473.0
2016-08-15 09:35:00,31.12,31.29,31.06,31.28,177679.0,27.8888,28.0412,27.835,28.0322,177679.0
2016-08-15 09:40:00,31.29,31.31,31.07,31.12,176717.0,28.0412,28.0591,27.844,27.8888,176717.0
2016-08-15 09:45:00,31.12,31.2,31.12,31.15,87938.0,27.8888,27.9605,27.8888,27.9157,87938.0
2016-08-15 09:50:00,31.15,31.21,31.14,31.17,111179.0,27.9157,27.9695,27.9067,27.9336,111179.0
2016-08-15 09:55:00,31.18,31.21,31.16,31.19,95041.0,27.9426,27.9695,27.9247,27.9515,95041.0
2016-08-15 10:00:00,31.2,31.21,31.17,31.21,82817.0,27.9605,27.9695,27.9336,27.9695,82817.0
2016-08-15 10:05:00,31.21,31.21,31.17,31.19,55416.0,27.9695,27.9695,27.9336,27.9515,55416.0
2016-08-15 10:10:00,31.19,31.21,31.18,31.19,139239.0,27.9515,27.9695,27.9426,27.9515,139239.0
2016-08-15 10:15:00,31.2,31.23,31.18,31.23,46037.0,27.9605,27.9874,27.9426,27.9874,46037.0
2016-08-15 10:20:00,31.23,31.25,31.2,31.21,166404.0,27.9874,28.0053,27.9605,27.9695,166404.0
2016-08-15 10:25:00,31.21,31.24,31.2,31.23,49364.0,27.9695,27.9964,27.9605,27.9874,49364.0
2016-08-15 10:30:00,31.23,31.24,31.22,31.23,50051.0,27.9874,27.9964,27.9784,27.9874,50051.0
2016-08-15 10:35:00,31.22,31.23,31.2,31.21,61143.0,27.9784,27.9874,27.9605,27.9695,61143.0
2016-08-15 10:40:00,31.21,31.23,31.16,31.17,107046.0,27.9695,27.9874,27.9247,27.9336,107046.0
2016-08-15 10:45:00,31.16,31.18,31.12,31.12,61957.0,27.9247,27.9426,27.8888,27.8888,61957.0
2016-08-15 10:50:00,31.12,31.14,31.12,31.13,72076.0,27.8888,27.9067,27.8888,27.8978,72076.0
2016-08-15 10:55:00,31.13,31.14,31.13,31.13,24800.0,27.8978,27.9067,27.8978,27.8978,24800.0
2016-08-15 11:00:00,31.13,31.14,31.09,31.11,85258.0,27.8978,27.9067,27.8619,27.8799,85258.0
2016-08-15 11:05:00,31.11,31.11,31.06,31.11,139747.0,27.8799,27.8799,27.835,27.8799,139747.0
2016-08-15 11:10:00,31.11,31.11,31.08,31.09,67291.0,27.8799,27.8799,27.853,27.8619,67291.0
2016-08-15 11:15:00,31.1,31.11,31.07,31.09,97651.0,27.8709,27.8799,27.844,27.8619,97651.0
2016-08-15 11:20:00,31.09,31.1,31.06,31.09,51403.0,27.8619,27.8709,27.835,27.8619,51403.0
2016-08-15 11:25:00,31.08,31.09,31.08,31.09,17641.0,27.853,27.8619,27.853,27.8619,17641.0
2016-08-15 11:30:00,31.09,31.09,31.0,31.02,139380.0,27.8619,27.8619,27.7813,27.7992,139380.0
2016-08-15 11:35:00,31.02,31.04,31.0,31.02,65173.0,27.7992,27.8171,27.7813,27.7992,65173.0
2016-08-15 11:40:00,31.02,31.04,31.0,31.01,89719.0,27.7992,27.8171,27.7813,27.7902,89719.0
2016-08-15 11:45:00,31.01,31.01,30.98,30.98,53803.0,27.7902,27.7902,27.7633,27.7633,53803.0
2016-08-15 11:50:00,30.98,30.99,30.94,30.95,100459.0,27.7633,27.7723,27.7275,27.7365,100459.0
2016-08-15 11:55:00,30.95,30.98,30.95,30.98,36366.0,27.7365,27.7633,27.7365,27.7633,36366.0
2016-08-15 12:00:00,30.98,30.98,30.94,30.96,61415.0,27.7633,27.7633,27.7275,27.7454,61415.0
2016-08-15 12:05:00,30.97,31.02,30.97,31.01,56446.0,27.7544,27.7992,27.7544,27.7902,56446.0
2016-08-15 12:10:00,31.01,31.05,31.0,31.05,45522.0,27.7902,27.8261,27.7813,27.8261,45522.0
2016-08-15 12:15:00,31.05,31.08,31.04,31.07,70085.0,27.8261,27.853,27.8171,27.844,70085.0
2016-08-15 12:20:00,31.07,31.11,31.07,31.1,45235.0,27.844,27.8799,27.844,27.8709,45235.0
2016-08-15 12:25:00,31.1,31.1,31.06,31.07,63662.0,27.8709,27.8709,27.835,27.844,63662.0
2016-08-15 12:30:00,31.07,31.11,31.06,31.11,37063.0,27.844,27.8799,27.835,27.8799,37063.0
2016-08-15 12:35:00,31.11,31.11,31.08,31.08,39064.0,27.8799,27.8799,27.853,27.853,39064.0
2016-08-15 12:40:00,31.09,31.12,31.08,31.1,43323.0,27.8619,27.8888,27.853,27.8709,43323.0
2016-08-15 12:45:00,31.1,31.11,31.08,31.08,53571.0,27.8709,27.8799,27.853,27.853,53571.0
2016-08-15 12:50:00,31.09,31.1,31.07,31.09,34290.0,27.8619,27.8709,27.844,27.8619,34290.0
2016-08-15 12:55:00,31.09,31.1,31.08,31.1,44509.0,27.8619,27.8709,27.853,27.8709,44509.0
2016-08-15 13:00:00,31.1,31.12,31.09,31.1,34767.0,27.8709,27.8888,27.8619,27.8709,34767.0
2016-08-15 13:05:00,31.1,31.14,31.09,31.12,80509.0,27.8709,27.9067,27.8619,27.8888,80509.0
2016-08-15 13:10:00,31.11,31.14,31.11,31.13,22663.0,27.8799,27.9067,27.8799,27.8978,22663.0
2016-08-15 13:15:00,31.13,31.13,31.09,31.09,39306.0,27.8978,27.8978,27.8619,27.8619,39306.0
2016-08-15 13:20:00,31.09,31.13,31.09,31.12,28976.0,27.8619,27.8978,27.8619,27.8888,28976.0
2016-08-15 13:25:00,31.12,31.14,31.11,31.13,77195.0,27.8888,27.9067,27.8799,27.8978,77195.0
2016-08-15 13:30:00,31.13,31.13,31.1,31.12,39077.0,27.8978,27.8978,27.8709,27.8888,39077.0
2016-08-15 13:35:00,31.12,31.12,31.08,31.09,48458.0,27.8888,27.8888,27.853,27.8619,48458.0
2016-08-15 13:40:00,31.09,31.13,31.08,31.09,58377.0,27.8619,27.8978,27.853,27.8619,58377.0
2016-08-15 13:45:00,31.09,31.12,31.09,31.1,22929.0,27.8619,27.8888,27.8619,27.8709,22929.0
2016-08-15 13:50:00,31.11,31.11,31.08,31.09,55165.0,27.8799,27.8799,27.853,27.8619,55165.0
2016-08-15 13:55:00,31.09,31.11,31.08,31.09,40913.0,27.8619,27.8799,27.853,27.8619,40913.0
2016-08-15 14:00:00,31.08,31.09,31.08,31.09,22481.0,27.853,27.8619,27.853,27.8619,22481.0
2016-08-15 14:05:00,31.09,31.09,31.05,31.05,73683.0,27.8619,27.8619,27.8261,27.8261,73683.0
2016-08-15 14:10:00,31.05,31.06,31.03,31.06,67536.0,27.8261,27.835,27.8082,27.835,67536.0
2016-08-15 14:15:00,31.05,31.11,31.05,31.1,144293.0,27.8261,27.8799,27.8261,27.8709,144293.0
2016-08-15 14:20:00,31.1,31.12,31.09,31.11,44617.0,27.8709,27.8888,27.8619,27.8799,44617.0
2016-08-15 14:25:00,31.11,31.11,31.09,31.11,36978.0,27.8799,27.8799,27.8619,27.8799,36978.0
2016-08-15 14:30:00,31.11,31.11,31.09,31.1,55975.0,27.8799,27.8799,27.8619,27.8709,55975.0
2016-08-15 14:35:00,31.1,31.11,31.09,31.1,54609.0,27.8709,27.8799,27.8619,27.8709,54609.0
2016-08-15 14:40:00,31.1,31.11,31.09,31.11,65475.0,27.8709,27.8799,27.8619,27.8799,65475.0
2016-08-15 14:45:00,31.11,31.14,31.1,31.14,69790.0,27.8799,27.9067,27.8709,27.9067,69790.0
2016-08-15 14:50:00,31.14,31.15,31.13,31.15,57752.0,27.9067,27.9157,27.8978,27.9157,57752.0
2016-08-15 14:55:00,31.15,31.15,31.12,31.12,77809.0,27.9157,27.9157,27.8888,27.8888,77809.0
2016-08-15 15:00:00,31.13,31.13,31.11,31.12,52106.0,27.8978,27.8978,27.8799,27.8888,52106.0
2016-08-15 15:05:00,31.12,31.13,31.09,31.09,67168.0,27.8888,27.8978,27.8619,27.8619,67168.0
2016-08-15 15:10:00,31.1,31.11,31.09,31.1,57845.0,27.8709,27.8799,27.8619,27.8709,57845.0
2016-08-15 15:15:00,31.11,31.12,31.1,31.12,124136.0,27.8799,27.8888,27.8709,27.8888,124136.0
2016-08-15 15:20:00,31.12,31.13,31.09,31.1,87150.0,27.8888,27.8978,27.8619,27.8709,87150.0
2016-08-15 15:25:00,31.1,31.12,31.09,31.1,68087.0,27.8709,27.8888,27.8619,27.8709,68087.0
2016-08-15 15:30:00,31.11,31.11,31.1,31.1,30771.0,27.8799,27.8799,27.8709,27.8709,30771.0
2016-08-15 15:35:00,31.11,31.11,31.04,31.04,163438.0,27.8799,27.8799,27.8171,27.8171,163438.0
2016-08-15 15:40:00,31.04,31.05,31.04,31.05,35316.0,27.8171,27.8261,27.8171,27.8261,35316.0
2016-08-15 15:45:00,31.04,31.05,31.02,31.04,133277.0,27.8171,27.8261,27.7992,27.8171,133277.0
2016-08-15 15:50:00,31.04,31.06,31.03,31.05,215610.0,27.8171,27.835,27.8082,27.8261,215610.0
2016-08-15 15:55:00,31.05,31.06,31.01,31.05,452317.0,27.8261,27.835,27.7902,27.8261,452317.0
2016-08-16 09:30:00,30.9,30.98,30.59,30.64,211200.0,27.6917,27.7633,27.4138,27.4587,211200.0
2016-08-16 09:35:00,30.64,30.78,30.58,30.76,221985.0,27.4587,27.5841,27.4049,27.5662,221985.0
2016-08-16 09:40:00,30.75,30.78,30.69,30.74,108809.0,27.5572,27.5841,27.5035,27.5483,108809.0
2016-08-16 09:45:00,30.74,30.79,30.73,30.78,80907.0,27.5483,27.5931,27.5393,27.5841,80907.0
2016-08-16 09:50:00,30.78,30.85,30.78,30.85,82073.0,27.5841,27.6468,27.5841,27.6468,82073.0
2016-08-16 09:55:00,30.85,30.86,30.84,30.84,42825.0,27.6468,27.6558,27.6379,27.6379,42825.0
2016-08-16 10:00:00,30.84,30.88,30.82,30.85,111237.0,27.6379,27.6737,27.62,27.6468,111237.0
2016-08-16 10:05:00,30.84,30.86,30.79,30.82,69596.0,27.6379,27.6558,27.5931,27.62,69596.0
2016-08-16 10:10:00,30.82,30.84,30.81,30.83,27171.0,27.62,27.6379,27.611,27.6289,27171.0
2016-08-16 10:15:00,30.83,30.84,30.8,30.81,39162.0,27.6289,27.6379,27.602,27.611,39162.0
2016-08-16 10:20:00,30.81,30.82,30.8,30.8,18878.0,27.611,27.62,27.602,27.602,18878.0
2016-08-16 10:25:00,30.8,30.81,30.75,30.78,43160.0,27.602,27.611,27.5572,27.5841,43160.0
2016-08-16 10:30:00,30.78,30.78,30.76,30.77,35269.0,27.5841,27.5841,27.5662,27.5752,35269.0
2016-08-16 10:35:00,30.77,30.8,30.74,30.8,198074.0,27.5752,27.602,27.5483,27.602,198074.0
2016-08-16 10:40:00,30.8,30.8,30.77,30.78,52513.0,27.602,27.602,27.5752,27.5841,52513.0
2016-08-16 10:45:00,30.78,30.8,30.77,30.77,66162.0,27.5841,27.602,27.5752,27.5752,66162.0
2016-08-16 10:50:00,30.77,30.78,30.75,30.77,41375.0,27.5752,27.5841,27.5572,27.5752,41375.0
2016-08-16 10:55:00,30.77,30.77,30.7,30.72,73857.0,27.5752,27.5752,27.5124,27.5303,73857.0
2016-08-16 11:00:00,30.72,30.73,30.7,30.73,31928.0,27.5303,27.5393,27.5124,27.5393,31928.0
2016-08-16 11:05:00,30.73,30.73,30.72,30.72,12000.0,27.5393,27.5393,27.5303,27.5303,12000.0
2016-08-16 11:10:00,30.72,30.73,30.71,30.72,61409.0,27.5303,27.5393,27.5214,27.5303,61409.0
2016-08-16 11:15:00,30.72,30.73,30.72,30.72,28941.0,27.5303,27.5393,27.5303,27.5303,28941.0
2016-08-16 11:20:00,30.72,30.74,30.7,30.74,160438.0,27.5303,27.5483,27.5124,27.5483,160438.0
2016-08-16 11:25:00,30.74,30.75,30.72,30.74,90450.0,27.5483,27.5572,27.5303,27.5483,90450.0
2016-08-16 11:30:00,30.74,30.74,30.69,30.7,52346.0,27.5483,27.5483,27.5035,27.5124,52346.0
2016-08-16 11:35:00,30.71,30.71,30.7,30.71,22965.0,27.5214,27.5214,27.5124,27.5214,22965.0
2016-08-16 11:40:00,30.7,30.71,30.7,30.7,21066.0,27.5124,27.5214,27.5124,27.5124,21066.0
2016-08-16 11:45:00,30.7,30.74,30.69,30.74,67505.0,27.5124,27.5483,27.5035,27.5483,67505.0
2016-08-16 11:50:00,30.74,30.75,30.71,30.71,77373.0,27.5483,27.5572,27.5214,27.5214,77373.0
2016-08-16 11:55:00,30.71,30.74,30.71,30.73,40466.0,27.5214,27.5483,27.5214,27.5393,40466.0
2016-08-16 12:00:00,30.73,30.73,30.71,30.71,44808.0,27.5393,27.5393,27.5214,27.5214,44808.0
2016-08-16 12:05:00,30.71,30.75,30.71,30.74,71226.0,27.5214,27.5572,27.5214,27.5483,71226.0
2016-08-16 12:10:00,30.74,30.76,30.73,30.74,44422.0,27.5483,27.5662,27.5393,27.5483,44422.0
2016-08-16 12:15:00,30.74,30.75,30.72,30.75,70882.0,27.5483,27.5572,27.5303,27.5572,70882.0
2016-08-16 12:20:00,30.75,30.76,30.74,30.75,32586.0,27.5572,27.5662,27.5483,27.5572,32586.0
2016-08-16 12:25:00,30.76,30.76,30.72,30.72,31293.0,27.5662,27.5662,27.5303,27.5303,31293.0
2016-08-16 12:30:00,30.72,30.73,30.68,30.71,125828.0,27.5303,27.5393,27.4945,27.5214,125828.0
2016-08-16 12:35:00,30.71,30.72,30.69,30.72,40014.0,27.5214,27.5303,27.5035,27.5303,40014.0
2016-08-16 12:40:00,30.71,30.74,30.71,30.74,36035.0,27.5214,27.5483,27.5214,27.5483,36035.0
2016-08-16 12:45:00,30.74,30.76,30.73,30.74,46893.0,27.5483,27.5662,27.5393,27.5483,46893.0
2016-08-16 12:50:00,30.73,30.78,30.73,30.77,43237.0,27.5393,27.5841,27.5393,27.5752,43237.0
2016-08-16 12:55:00,30.77,30.78,30.76,30.76,21536.0,27.5752,27.5841,27.5662,27.5662,21536.0
2016-08-16 13:00:00,30.76,30.78,30.74,30.77,72051.0,27.5662,27.5841,27.5483,27.5752,72051.0
2016-08-16 13:05:00,30.76,30.77,30.75,30.75,31592.0,27.5662,27.5752,27.5572,27.5572,31592.0
2016-08-16 13:10:00,30.76,30.78,30.75,30.77,55188.0,27.5662,27.5841,27.5572,27.5752,55188.0
2016-08-16 13:15:00,30.76,30.76,30.72,30.73,98981.0,27.5662,27.5662,27.5303,27.5393,98981.0
2016-08-16 13:20:00,30.73,30.74,30.7,30.72,32451.0,27.5393,27.5483,27.5124,27.5303,32451.0
2016-08-16 13:25:00,30.72,30.73,30.71,30.72,36762.0,27.5303,27.5393,27.5214,27.5303,36762.0
2016-08-16 13:30:00,30.73,30.73,30.71,30.73,32783.0,27.5393,27.5393,27.5214,27.5393,32783.0
2016-08-16 13:35:00,30.73,30.76,30.73,30.74,35840.0,27.5393,27.5662,27.5393,27.5483,35840.0
2016-08-16 13:40:00,30.74,30.74,30.73,30.73,20876.0,27.5483,27.5483,27.5393,27.5393,20876.0
2016-08-16 13:45:00,30.73,30.75,30.73,30.75,35574.0,27.5393,27.5572,27.5393,27.5572,35574.0
2016-08-16 13:50:00,30.75,30.77,30.74,30.77,63297.0,27.5572,27.5752,27.5483,27.5752,63297.0
2016-08-16 13:55:00,30.77,30.78,30.75,30.76,32417.0,27.5752,27.5841,27.5572,27.5662,32417.0
2016-08-16 14:00:00,30.75,30.76,30.72,30.72,78939.0,27.5572,27.5662,27.5303,27.5303,78939.0
2016-08-16 14:05:00,30.72,30.73,30.71,30.71,37956.0,27.5303,27.5393,27.5214,27.5214,37956.0
2016-08-16 14:10:00,30.72,30.72,30.69,30.71,43523.0,27.5303,27.5303,27.5035,27.5214,43523.0
2016-08-16 14:15:00,30.71,30.72,30.71,30.71,23782.0,27.5214,27.5303,27.5214,27.5214,23782.0
2016-08-16 14:20:00,30.71,30.71,30.7,30.7,23020.0,27.5214,27.5214,27.5124,27.5124,23020.0
2016-08-16 14:25:00,30.7,30.76,30.69,30.76,79121.0,27.5124,27.5662,27.5035,27.5662,79121.0
2016-08-16 14:30:00,30.75,30.8,30.75,30.78,146250.0,27.5572,27.602,27.5572,27.5841,146250.0
2016-08-16 14:35:00,30.77,30.81,30.77,30.8,54834.0,27.5752,27.611,27.5752,27.602,54834.0
2016-08-16 14:40:00,30.8,30.81,30.79,30.81,44920.0,27.602,27.611,27.5931,27.611,44920.0
2016-08-16 14:45:00,30.81,30.83,30.8,30.83,54275.0,27.611,27.6289,27.602,27.6289,54275.0
2016-08-16 14:50:00,30.83,30.84,30.81,30.84,38935.0,27.6289,27.6379,27.611,27.6379,38935.0
2016-08-16 14:55:00,30.84,30.84,30.81,30.81,30964.0,27.6379,27.6379,27.611,27.611,30964.0
2016-08-16 15:00:00,30.81,30.82,30.81,30.81,16188.0,27.611,27.62,27.611,27.611,16188.0
2016-08-16 15:05:00,30.81,30.82,30.8,30.81,35631.0,27.611,27.62,27.602,27.611,35631.0
2016-08-16 15:10:00,30.81,30.83,30.8,30.81,104466.0,27.611,27.6289,27.602,27.611,104466.0
2016-08-16 15:15:00,30.81,30.82,30.8,30.82,57116.0,27.611,27.62,27.602,27.62,57116.0
2016-08-16 15:20:00,30.82,30.84,30.81,30.84,61950.0,27.62,27.6379,27.611,27.6379,61950.0
2016-08-16 15:25:00,30.83,30.84,30.82,30.82,28074.0,27.6289,27.6379,27.62,27.62,28074.0
2016-08-16 15:30:00,30.83,30.83,30.82,30.82,40108.0,27.6289,27.6289,27.62,27.62,40108.0
2016-08-16 15:35:00,30.82,30.83,30.8,30.82,121090.0,27.62,27.6289,27.602,27.62,121090.0
2016-08-16 15:40:00,30.81,30.84,30.8,30.84,153983.0,27.611,27.6379,27.602,27.6379,153983.0
2016-08-16 15:45:00,30.84,30.86,30.83,30.86,101804.0,27.6379,27.6558,27.6289,27.6558,101804.0
2016-08-16 15:50:00,30.85,30.86,30.84,30.85,358995.0,27.6468,27.6558,27.6379,27.6468,358995.0
2016-08-16 15:55:00,30.85,30.86,30.83,30.83,669836.0,27.6468,27.6558,27.6289,27.6289,669836.0
2016-08-17 09:30:00,30.88,30.9,30.74,30.75,183510.0,27.6737,27.6917,27.5483,27.5572,183510.0
2016-08-17 09:35:00,30.75,30.76,30.61,30.68,149849.0,27.5572,27.5662,27.4318,27.4945,149849.0
2016-08-17 09:40:00,30.67,30.71,30.67,30.69,136370.0,27.4855,27.5214,27.4855,27.5035,136370.0
2016-08-17 09:45:00,30.7,30.75,30.69,30.75,89021.0,27.5124,27.5572,27.5035,27.5572,89021.0
2016-08-17 09:50:00,30.75,30.75,30.68,30.71,180703.0,27.5572,27.5572,27.4945,27.5214,180703.0
2016-08-17 09:55:00,30.71,30.71,30.65,30.68,128934.0,27.5214,27.5214,27.4676,27.4945,128934.0
2016-08-17 10:00:00,30.67,30.7,30.67,30.7,113375.0,27.4855,27.5124,27.4855,27.5124,113375.0
2016-08-17 10:05:00,30.69,30.71,30.68,30.69,160205.0,27.5035,27.5214,27.4945,27.5035,160205.0
2016-08-17 10:10:00,30.69,30.72,30.68,30.7,98681.0,27.5035,27.5303,27.4945,27.5124,98681.0
2016-08-17 10:15:00,30.7,30.71,30.69,30.71,85971.0,27.5124,27.5214,27.5035,27.5214,85971.0
2016-08-17 10:20:00,30.71,30.72,30.7,30.7,49306.0,27.5214,27.5303,27.5124,27.5124,49306.0
2016-08-17 10:25:00,30.71,30.71,30.67,30.68,80927.0,27.5214,27.5214,27.4855,27.4945,80927.0
2016-08-17 10:30:00,30.69,30.7,30.65,30.66,110454.0,27.5035,27.5124,27.4676,27.4766,110454.0
2016-08-17 10:35:00,30.66,30.67,30.61,30.63,59632.0,27.4766,27.4855,27.4318,27.4497,59632.0
2016-08-17 10:40:00,30.63,30.64,30.61,30.61,53234.0,27.4497,27.4587,27.4318,27.4318,53234.0
2016-08-17 10:45:00,30.61,30.63,30.61,30.62,41042.0,27.4318,27.4497,27.4318,27.4407,41042.0
2016-08-17 10:50:00,30.62,30.62,30.61,30.61,32637.0,27.4407,27.4407,27.4318,27.4318,32637.0
2016-08-17 10:55:00,30.61,30.62,30.6,30.6,24783.0,27.4318,27.4407,27.4228,27.4228,24783.0
2016-08-17 11:00:00,30.6,30.6,30.56,30.59,80497.0,27.4228,27.4228,27.387,27.4138,80497.0
2016-08-17 11:05:00,30.58,30.61,30.58,30.6,52208.0,27.4049,27.4318,27.4049,27.4228,52208.0
2016-08-17 11:10:00,30.6,30.6,30.58,30.59,17610.0,27.4228,27.4228,27.4049,27.4138,17610.0
2016-08-17 11:15:00,30.58,30.59,30.58,30.59,30343.0,27.4049,27.4138,27.4049,27.4138,30343.0
2016-08-17 11:20:00,30.59,30.59,30.55,30.55,52732.0,27.4138,27.4138,27.378,27.378,52732.0
2016-08-17 11:25:00,30.55,30.56,30.55,30.56,48011.0,27.378,27.387,27.378,27.387,48011.0
2016-08-17 11:30:00,30.55,30.56,30.53,30.55,54311.0,27.378,27.387,27.3601,27.378,54311.0
2016-08-17 11:35:00,30.54,30.55,30.52,30.53,47308.0,27.369,27.378,27.3511,27.3601,47308.0
2016-08-17 11:40:00,30.52,30.53,30.52,30.53,18244.0,27.3511,27.3601,27.3511,27.3601,18244.0
2016-08-17 11:45:00,30.53,30.54,30.52,30.53,75334.0,27.3601,27.369,27.3511,27.3601,75334.0
2016-08-17 11:50:00,30.53,30.54,30.53,30.54,25035.0,27.3601,27.369,27.3601,27.369,25035.0
2016-08-17 11:55:00,30.53,30.55,30.53,30.53,74460.0,27.3601,27.378,27.3601,27.3601,74460.0
2016-08-17 12:00:00,30.54,30.54,30.52,30.54,51970.0,27.369,27.369,27.3511,27.369,51970.0
2016-08-17 12:05:00,30.54,30.54,30.53,30.54,29734.0,27.369,27.369,27.3601,27.369,29734.0
2016-08-17 12:10:00,30.54,30.57,30.53,30.57,57977.0,27.369,27.3959,27.3601,27.3959,57977.0
2016-08-17 12:15:00,30.57,30.57,30.56,30.57,29764.0,27.3959,27.3959,27.387,27.3959,29764.0
2016-08-17 12:20:00,30.57,30.59,30.56,30.58,33892.0,27.3959,27.4138,27.387,27.4049,33892.0
2016-08-17 12:25:00,30.59,30.6,30.58,30.6,23962.0,27.4138,27.4228,27.4049,27.4228,23962.0
2016-08-17 12:30:00,30.6,30.6,30.59,30.6,13355.0,27.4228,27.4228,27.4138,27.4228,13355.0
2016-08-17 12:35:00,30.59,30.61,30.58,30.61,52538.0,27.4138,27.4318,27.4049,27.4318,52538.0
2016-08-17 12:40:00,30.61,30.61,30.59,30.61,57276.0,27.4318,27.4318,27.4138,27.4318,57276.0
2016-08-17 12:45:00,30.61,30.68,30.6,30.67,70392.0,27.4318,27.4945,27.4228,27.4855,70392.0
2016-08-17 12:50:00,30.68,30.68,30.65,30.66,29463.0,27.4945,27.4945,27.4676,27.4766,29463.0
2016-08-17 12:55:00,30.66,30.67,30.63,30.65,43645.0,27.4766,27.4855,27.4497,27.4676,43645.0
2016-08-17 13:00:00,30.64,30.66,30.64,30.66,26446.0,27.4587,27.4766,27.4587,27.4766,26446.0
2016-08-17 13:05:00,30.66,30.67,30.64,30.67,98547.0,27.4766,27.4855,27.4587,27.4855,98547.0
2016-08-17 13:10:00,30.67,30.67,30.64,30.66,25796.0,27.4855,27.4855,27.4587,27.4766,25796.0
2016-08-17 13:15:00,30.66,30.66,30.63,30.63,17389.0,27.4766,27.4766,27.4497,27.4497,17389.0
2016-08-17 13:20:00,30.63,30.64,30.63,30.63,12623.0,27.4497,27.4587,27.4497,27.4497,12623.0
2016-08-17 13:25:00,30.64,30.64,30.63,30.63,18963.0,27.4587,27.4587,27.4497,27.4497,18963.0
2016-08-17 13:30:00,30.64,30.65,30.63,30.64,47129.0,27.4587,27.4676,27.4497,27.4587,47129.0
2016-08-17 13:35:00,30.65,30.67,30.63,30.67,38604.0,27.4676,27.4855,27.4497,27.4855,38604.0
2016-08-17 13:40:00,30.67,30.69,30.65,30.65,42016.0,27.4855,27.5035,27.4676,27.4676,42016.0
2016-08-17 13:45:00,30.66,30.67,30.65,30.66,28431.0,27.4766,27.4855,27.4676,27.4766,28431.0
2016-08-17 13:50:00,30.67,30.67,30.62,30.63,36225.0,27.4855,27.4855,27.4407,27.4497,36225.0
2016-08-17 13:55:00,30.63,30.63,30.59,30.6,40876.0,27.4497,27.4497,27.4138,27.4228,40876.0
2016-08-17 14:00:00,30.6,30.6,30.53,30.57,201549.0,27.4228,27.4228,27.3601,27.3959,201549.0
2016-08-17 14:05:00,30.56,30.6,30.55,30.6,37358.0,27.387,27.4228,27.378,27.4228,37358.0
2016-08-17 14:10:00,30.6,30.63,30.57,30.62,335330.0,27.4228,27.4497,27.3959,27.4407,335330.0
2016-08-17 14:15:00,30.62,30.62,30.56,30.56,44554.0,27.4407,27.4407,27.387,27.387,44554.0
2016-08-17 14:20:00,30.57,30.57,30.51,30.52,230535.0,27.3959,27.3959,27.3421,27.3511,230535.0
2016-08-17 14:25:00,30.53,30.53,30.51,30.52,90953.0,27.3601,27.3601,27.3421,27.3511,90953.0
2016-08-17 14:30:00,30.52,30.56,30.49,30.55,170908.0,27.3511,27.387,27.3242,27.378,170908.0
2016-08-17 14:35:00,30.55,30.57,30.54,30.57,48145.0,27.378,27.3959,27.369,27.3959,48145.0
2016-08-17 14:40:00,30.56,30.57,30.53,30.53,51509.0,27.387,27.3959,27.3601,27.3601,51509.0
2016-08-17 14:45:00,30.54,30.57,30.53,30.57,71821.0,27.369,27.3959,27.3601,27.3959,71821.0
2016-08-17 14:50:00,30.57,30.57,30.53,30.55,57525.0,27.3959,27.3959,27.3601,27.378,57525.0
2016-08-17 14:55:00,30.55,30.58,30.55,30.57,72644.0,27.378,27.4049,27.378,27.3959,72644.0
2016-08-17 15:00:00,30.57,30.58,30.55,30.58,117457.0,27.3959,27.4049,27.378,27.4049,117457.0
2016-08-17 15:05:00,30.58,30.59,30.56,30.57,70795.0,27.4049,27.4138,27.387,27.3959,70795.0
2016-08-17 15:10:00,30.57,30.57,30.52,30.55,68530.0,27.3959,27.3959,27.3511,27.378,68530.0
2016-08-17 15:15:00,30.55,30.56,30.53,30.55,60418.0,27.378,27.387,27.3601,27.378,60418.0
2016-08-17 15:20:00,30.55,30.57,30.54,30.57,62444.0,27.378,27.3959,27.369,27.3959,62444.0
2016-08-17 15:25:00,30.57,30.59,30.56,30.58,31147.0,27.3959,27.4138,27.387,27.4049,31147.0
2016-08-17 15:30:00,30.58,30.58,30.57,30.58,41822.0,27.4049,27.4049,27.3959,27.4049,41822.0
2016-08-17 15:35:00,30.58,30.61,30.57,30.6,104169.0,27.4049,27.4318,27.3959,27.4228,104169.0
2016-08-17 15:40:00,30.61,30.63,30.6,30.63,157530.0,27.4318,27.4497,27.4228,27.4497,157530.0
2016-08-17 15:45:00,30.63,30.64,30.61,30.62,207465.0,27.4497,27.4587,27.4318,27.4407,207465.0
2016-08-17 15:50:00,30.62,30.63,30.6,30.63,243834.0,27.4407,27.4497,27.4228,27.4497,243834.0
2016-08-17 15:55:00,30.63,30.63,30.6,30.61,403896.0,27.4497,27.4497,27.4228,27.4318,403896.0
2016-08-18 09:30:00,30.51,30.67,30.51,30.63,108756.0,27.3421,27.4855,27.3421,27.4497,108756.0
2016-08-18 09:35:00,30.64,30.66,30.51,30.56,66583.0,27.4587,27.4766,27.3421,27.387,66583.0
2016-08-18 09:40:00,30.55,30.56,30.48,30.49,65437.0,27.378,27.387,27.3153,27.3242,65437.0
2016-08-18 09:45:00,30.49,30.57,30.48,30.55,64000.0,27.3242,27.3959,27.3153,27.378,64000.0
2016-08-18 09:50:00,30.55,30.56,30.49,30.51,72954.0,27.378,27.387,27.3242,27.3421,72954.0
2016-08-18 09:55:00,30.51,30.55,30.49,30.55,41344.0,27.3421,27.378,27.3242,27.378,41344.0
2016-08-18 10:00:00,30.55,30.59,30.53,30.58,34201.0,27.378,27.4138,27.3601,27.4049,34201.0
2016-08-18 10:05:00,30.59,30.62,30.57,30.6,73518.0,27.4138,27.4407,27.3959,27.4228,73518.0
2016-08-18 10:10:00,30.6,30.61,30.58,30.58,32317.0,27.4228,27.4318,27.4049,27.4049,32317.0
2016-08-18 10:15:00,30.58,30.61,30.57,30.59,38638.0,27.4049,27.4318,27.3959,27.4138,38638.0
2016-08-18 10:20:00,30.59,30.62,30.58,30.59,24525.0,27.4138,27.4407,27.4049,27.4138,24525.0
2016-08-18 10:25:00,30.6,30.6,30.58,30.58,17812.0,27.4228,27.4228,27.4049,27.4049,17812.0
2016-08-18 10:30:00,30.59,30.6,30.57,30.57,83164.0,27.4138,27.4228,27.3959,27.3959,83164.0
2016-08-18 10:35:00,30.57,30.62,30.57,30.6,81068.0,27.3959,27.4407,27.3959,27.4228,81068.0
2016-08-18 10:40:00,30.6,30.61,30.58,30.6,32319.0,27.4228,27.4318,27.4049,27.4228,32319.0
2016-08-18 10:45:00,30.6,30.61,30.57,30.58,21425.0,27.4228,27.4318,27.3959,27.4049,21425.0
2016-08-18 10:50:00,30.59,30.59,30.58,30.58,12497.0,27.4138,27.4138,27.4049,27.4049,12497.0
2016-08-18 10:55:00,30.58,30.62,30.57,30.57,50500.0,27.4049,27.4407,27.3959,27.3959,50500.0
2016-08-18 11:00:00,30.58,30.61,30.57,30.59,55554.0,27.4049,27.4318,27.3959,27.4138,55554.0
2016-08-18 11:05:00,30.59,30.59,30.58,30.59,14396.0,27.4138,27.4138,27.4049,27.4138,14396.0
2016-08-18 11:10:00,30.59,30.59,30.58,30.59,13458.0,27.4138,27.4138,27.4049,27.4138,13458.0
2016-08-18 11:15:00,30.59,30.59,30.56,30.57,31323.0,27.4138,27.4138,27.387,27.3959,31323.0
2016-08-18 11:20:00,30.56,30.57,30.54,30.55,58345.0,27.387,27.3959,27.369,27.378,58345.0
2016-08-18 11:25:00,30.54,30.57,30.54,30.56,56024.0,27.369,27.3959,27.369,27.387,56024.0
2016-08-18 11:30:00,30.55,30.59,30.54,30.59,66237.0,27.378,27.4138,27.369,27.4138,66237.0
2016-08-18 11:35:00,30.59,30.59,30.55,30.57,24476.0,27.4138,27.4138,27.378,27.3959,24476.0
2016-08-18 11:40:00,30.57,30.57,30.54,30.54,39135.0,27.3959,27.3959,27.369,27.369,39135.0
2016-08-18 11:45:00,30.54,30.56,30.53,30.55,57899.0,27.369,27.387,27.3601,27.378,57899.0
2016-08-18 11:50:00,30.54,30.55,30.53,30.53,36292.0,27.369,27.378,27.3601,27.3601,36292.0
2016-08-18 11:55:00,30.54,30.54,30.51,30.52,54315.0,27.369,27.369,27.3421,27.3511,54315.0
2016-08-18 12:00:00,30.51,30.54,30.51,30.52,44162.0,27.3421,27.369,27.3421,27.3511,44162.0
2016-08-18 12:05:00,30.52,30.56,30.52,30.54,65453.0,27.3511,27.387,27.3511,27.369,65453.0
2016-08-18 12:10:00,30.55,30.55,30.52,30.53,22655.0,27.378,27.378,27.3511,27.3601,22655.0
2016-08-18 12:15:00,30.53,30.53,30.5,30.52,128256.0,27.3601,27.3601,27.3332,27.3511,128256.0
2016-08-18 12:20:00,30.51,30.52,30.5,30.52,26599.0,27.3421,27.3511,27.3332,27.3511,26599.0
2016-08-18 12:25:00,30.52,30.53,30.49,30.49,33398.0,27.3511,27.3601,27.3242,27.3242,33398.0
2016-08-18 12:30:00,30.49,30.5,30.47,30.48,34526.0,27.3242,27.3332,27.3063,27.3153,34526.0
2016-08-18 12:35:00,30.48,30.48,30.42,30.45,76453.0,27.3153,27.3153,27.2615,27.2884,76453.0
2016-08-18 12:40:00,30.45,30.49,30.44,30.49,14998.0,27.2884,27.3242,27.2794,27.3242,14998.0
2016-08-18 12:45:00,30.49,30.52,30.49,30.5,29163.0,27.3242,27.3511,27.3242,27.3332,29163.0
2016-08-18 12:50:00,30.5,30.52,30.49,30.5,22909.0,27.3332,27.3511,27.3242,27.3332,22909.0
2016-08-18 12:55:00,30.5,30.51,30.47,30.48,37149.0,27.3332,27.3421,27.3063,27.3153,37149.0
2016-08-18 13:00:00,30.48,30.5,30.47,30.48,55824.0,27.3153,27.3332,27.3063,27.3153,55824.0
2016-08-18 13:05:00,30.48,30.49,30.47,30.48,13910.0,27.3153,27.3242,27.3063,27.3153,13910.0
2016-08-18 13:10:00,30.49,30.5,30.47,30.49,128363.0,27.3242,27.3332,27.3063,27.3242,128363.0
2016-08-18 13:15:00,30.49,30.5,30.47,30.49,57926.0,27.3242,27.3332,27.3063,27.3242,57926.0
2016-08-18 13:20:00,30.48,30.55,30.48,30.54,96414.0,27.3153,27.378,27.3153,27.369,96414.0
2016-08-18 13:25:00,30.54,30.56,30.5,30.5,93167.0,27.369,27.387,27.3332,27.3332,93167.0
2016-08-18 13:30:00,30.51,30.51,30.49,30.5,61278.0,27.3421,27.3421,27.3242,27.3332,61278.0
2016-08-18 13:35:00,30.51,30.55,30.5,30.55,22120.0,27.3421,27.378,27.3332,27.378,22120.0
2016-08-18 13:40:00,30.54,30.57,30.52,30.56,46189.0,27.369,27.3959,27.3511,27.387,46189.0
2016-08-18 13:45:00,30.57,30.57,30.52,30.54,29014.0,27.3959,27.3959,27.3511,27.369,29014.0
2016-08-18 13:50:00,30.54,30.55,30.53,30.54,22853.0,27.369,27.378,27.3601,27.369,22853.0
2016-08-18 13:55:00,30.54,30.55,30.54,30.55,23366.0,27.369,27.378,27.369,27.378,23366.0
2016-08-18 14:00:00,30.55,30.55,30.49,30.5,171693.0,27.378,27.378,27.3242,27.3332,171693.0
2016-08-18 14:05:00,30.5,30.51,30.5,30.5,20526.0,27.3332,27.3421,27.3332,27.3332,20526.0
2016-08-18 14:10:00,30.5,30.51,30.49,30.49,35893.0,27.3332,27.3421,27.3242,27.3242,35893.0
2016-08-18 14:15:00,30.49,30.51,30.47,30.47,65011.0,27.3242,27.3421,27.3063,27.3063,65011.0
2016-08-18 14:20:00,30.48,30.5,30.47,30.49,46175.0,27.3153,27.3332,27.3063,27.3242,46175.0
2016-08-18 14:25:00,30.49,30.51,30.48,30.48,43368.0,27.3242,27.3421,27.3153,27.3153,43368.0
2016-08-18 14:30:00,30.48,30.5,30.47,30.48,62042.0,27.3153,27.3332,27.3063,27.3153,62042.0
2016-08-18 14:35:00,30.49,30.51,30.48,30.5,36433.0,27.3242,27.3421,27.3153,27.3332,36433.0
2016-08-18 14:40:00,30.5,30.51,30.49,30.49,24916.0,27.3332,27.3421,27.3242,27.3242,24916.0
2016-08-18 14:45:00,30.5,30.5,30.47,30.48,34556.0,27.3332,27.3332,27.3063,27.3153,34556.0
2016-08-18 14:50:00,30.48,30.5,30.47,30.48,28731.0,27.3153,27.3332,27.3063,27.3153,28731.0
2016-08-18 14:55:00,30.49,30.52,30.48,30.51,44619.0,27.3242,27.3511,27.3153,27.3421,44619.0
2016-08-18 15:00:00,30.51,30.53,30.51,30.52,26427.0,27.3421,27.3601,27.3421,27.3511,26427.0
2016-08-18 15:05:00,30.52,30.52,30.51,30.52,16526.0,27.3511,27.3511,27.3421,27.3511,16526.0
2016-08-18 15:10:00,30.52,30.53,30.51,30.53,33941.0,27.3511,27.3601,27.3421,27.3601,33941.0
2016-08-18 15:15:00,30.52,30.53,30.49,30.49,56198.0,27.3511,27.3601,27.3242,27.3242,56198.0
2016-08-18 15:20:00,30.49,30.5,30.49,30.5,33667.0,27.3242,27.3332,27.3242,27.3332,33667.0
2016-08-18 15:25:00,30.49,30.5,30.47,30.47,58812.0,27.3242,27.3332,27.3063,27.3063,58812.0
2016-08-18 15:30:00,30.47,30.48,30.46,30.48,91898.0,27.3063,27.3153,27.2973,27.3153,91898.0
2016-08-18 15:35:00,30.48,30.49,30.47,30.49,69883.0,27.3153,27.3242,27.3063,27.3242,69883.0
2016-08-18 15:40:00,30.49,30.5,30.47,30.49,147528.0,27.3242,27.3332,27.3063,27.3242,147528.0
2016-08-18 15:45:00,30.49,30.49,30.48,30.49,83832.0,27.3242,27.3242,27.3153,27.3242,83832.0
2016-08-18 15:50:00,30.49,30.49,30.48,30.49,100799.0,27.3242,27.3242,27.3153,27.3242,100799.0
2016-08-18 15:55:00,30.49,30.54,30.48,30.52,1055372.0,27.3242,27.369,27.3153,27.3511,1055372.0
2016-08-19 09:30:00,30.46,30.58,30.42,30.44,389187.0,27.2973,27.4049,27.2615,27.2794,389187.0
2016-08-19 09:35:00,30.45,30.46,30.41,30.41,38967.0,27.2884,27.2973,27.2525,27.2525,38967.0
2016-08-19 09:40:00,30.42,30.45,30.39,30.44,62628.0,27.2615,27.2884,27.2346,27.2794,62628.0
2016-08-19 09:45:00,30.44,30.44,30.36,30.37,81203.0,27.2794,27.2794,27.2077,27.2167,81203.0
2016-08-19 09:50:00,30.36,30.45,30.36,30.4,102182.0,27.2077,27.2884,27.2077,27.2436,102182.0
2016-08-19 09:55:00,30.4,30.45,30.38,30.38,43835.0,27.2436,27.2884,27.2256,27.2256,43835.0
2016-08-19 10:00:00,30.39,30.44,30.38,30.39,53638.0,27.2346,27.2794,27.2256,27.2346,53638.0
2016-08-19 10:05:00,30.39,30.41,30.37,30.38,100001.0,27.2346,27.2525,27.2167,27.2256,100001.0
2016-08-19 10:10:00,30.39,30.41,30.37,30.4,35604.0,27.2346,27.2525,27.2167,27.2436,35604.0
2016-08-19 10:15:00,30.41,30.45,30.4,30.45,48113.0,27.2525,27.2884,27.2436,27.2884,48113.0
2016-08-19 10:20:00,30.46,30.55,30.45,30.53,126906.0,27.2973,27.378,27.2884,27.3601,126906.0
2016-08-19 10:25:00,30.54,30.57,30.52,30.57,34360.0,27.369,27.3959,27.3511,27.3959,34360.0
2016-08-19 10:30:00,30.56,30.57,30.54,30.55,47792.0,27.387,27.3959,27.369,27.378,47792.0
2016-08-19 10:35:00,30.55,30.57,30.54,30.56,68077.0,27.378,27.3959,27.369,27.387,68077.0
2016-08-19 10:40:00,30.56,30.62,30.55,30.62,75172.0,27.387,27.4407,27.378,27.4407,75172.0
2016-08-19 10:45:00,30.62,30.62,30.59,30.59,35659.0,27.4407,27.4407,27.4138,27.4138,35659.0
2016-08-19 10:50:00,30.59,30.59,30.57,30.58,32830.0,27.4138,27.4138,27.3959,27.4049,32830.0
2016-08-19 10:55:00,30.58,30.59,30.57,30.58,26067.0,27.4049,27.4138,27.3959,27.4049,26067.0
2016-08-19 11:00:00,30.57,30.59,30.55,30.58,44218.0,27.3959,27.4138,27.378,27.4049,44218.0
2016-08-19 11:05:00,30.58,30.59,30.57,30.59,11888.0,27.4049,27.4138,27.3959,27.4138,11888.0
2016-08-19 11:10:00,30.58,30.59,30.56,30.56,34895.0,27.4049,27.4138,27.387,27.387,34895.0
2016-08-19 11:15:00,30.56,30.59,30.56,30.58,34340.0,27.387,27.4138,27.387,27.4049,34340.0
2016-08-19 11:20:00,30.59,30.59,30.57,30.59,15294.0,27.4138,27.4138,27.3959,27.4138,15294.0
2016-08-19 11:25:00,30.59,30.61,30.59,30.6,43399.0,27.4138,27.4318,27.4138,27.4228,43399.0
2016-08-19 11:30:00,30.59,30.6,30.55,30.55,48635.0,27.4138,27.4228,27.378,27.378,48635.0
2016-08-19 11:35:00,30.55,30.56,30.52,30.52,33902.0,27.378,27.387,27.3511,27.3511,33902.0
2016-08-19 11:40:00,30.52,30.54,30.51,30.54,26384.0,27.3511,27.369,27.3421,27.369,26384.0
2016-08-19 11:45:00,30.54,30.56,30.53,30.55,22531.0,27.369,27.387,27.3601,27.378,22531.0
2016-08-19 11:50:00,30.55,30.56,30.53,30.54,49204.0,27.378,27.387,27.3601,27.369,49204.0
2016-08-19 11:55:00,30.54,30.56,30.53,30.54,53832.0,27.369,27.387,27.3601,27.369,53832.0
2016-08-19 12:00:00,30.54,30.56,30.54,30.55,19742.0,27.369,27.387,27.369,27.378,19742.0
2016-08-19 12:05:00,30.55,30.56,30.53,30.55,30592.0,27.378,27.387,27.3601,27.378,30592.0
2016-08-19 12:10:00,30.54,30.55,30.53,30.54,23430.0,27.369,27.378,27.3601,27.369,23430.0
2016-08-19 12:15:00,30.54,30.54,30.5,30.51,41663.0,27.369,27.369,27.3332,27.3421,41663.0
2016-08-19 12:20:00,30.51,30.53,30.5,30.52,28598.0,27.3421,27.3601,27.3332,27.3511,28598.0
2016-08-19 12:25:00,30.52,30.52,30.51,30.52,9101.0,27.3511,27.3511,27.3421,27.3511,9101.0
2016-08-19 12:30:00,30.52,30.52,30.5,30.5,19168.0,27.3511,27.3511,27.3332,27.3332,19168.0
2016-08-19 12:35:00,30.51,30.51,30.49,30.5,46137.0,27.3421,27.3421,27.3242,27.3332,46137.0
2016-08-19 12:40:00,30.49,30.5,30.49,30.5,11685.0,27.3242,27.3332,27.3242,27.3332,11685.0
2016-08-19 12:45:00,30.5,30.5,30.47,30.48,27639.0,27.3332,27.3332,27.3063,27.3153,27639.0
2016-08-19 12:50:00,30.47,30.48,30.44,30.46,38876.0,27.3063,27.3153,27.2794,27.2973,38876.0
2016-08-19 12:55:00,30.46,30.47,30.45,30.45,23201.0,27.2973,27.3063,27.2884,27.2884,23201.0
2016-08-19 13:00:00,30.45,30.45,30.44,30.44,11210.0,27.2884,27.2884,27.2794,27.2794,11210.0
2016-08-19 13:05:00,30.45,30.46,30.44,30.46,20603.0,27.2884,27.2973,27.2794,27.2973,20603.0
2016-08-19 13:10:00,30.46,30.47,30.44,30.46,30704.0,27.2973,27.3063,27.2794,27.2973,30704.0
2016-08-19 13:15:00,30.46,30.48,30.46,30.46,31668.0,27.2973,27.3153,27.2973,27.2973,31668.0
2016-08-19 13:20:00,30.47,30.5,30.46,30.5,34723.0,27.3063,27.3332,27.2973,27.3332,34723.0
2016-08-19 13:25:00,30.5,30.52,30.49,30.51,55885.0,27.3332,27.3511,27.3242,27.3421,55885.0
2016-08-19 13:30:00,30.52,30.54,30.51,30.52,114538.0,27.3511,27.369,27.3421,27.3511,114538.0
2016-08-19 13:35:00,30.53,30.53,30.5,30.52,20546.0,27.3601,27.3601,27.3332,27.3511,20546.0
2016-08-19 13:40:00,30.52,30.56,30.51,30.56,62255.0,27.3511,27.387,27.3421,27.387,62255.0
2016-08-19 13:45:00,30.56,30.59,30.55,30.59,50265.0,27.387,27.4138,27.378,27.4138,50265.0
2016-08-19 13:50:00,30.59,30.59,30.55,30.58,52444.0,27.4138,27.4138,27.378,27.4049,52444.0
2016-08-19 13:55:00,30.57,30.58,30.55,30.55,95420.0,27.3959,27.4049,27.378,27.378,95420.0
2016-08-19 14:00:00,30.56,30.62,30.55,30.61,133704.0,27.387,27.4407,27.378,27.4318,133704.0
2016-08-19 14:05:00,30.61,30.62,30.6,30.61,142870.0,27.4318,27.4407,27.4228,27.4318,142870.0
2016-08-19 14:10:00,30.61,30.61,30.58,30.61,27046.0,27.4318,27.4318,27.4049,27.4318,27046.0
2016-08-19 14:15:00,30.61,30.61,30.58,30.59,50635.0,27.4318,27.4318,27.4049,27.4138,50635.0
2016-08-19 14:20:00,30.59,30.6,30.55,30.58,50714.0,27.4138,27.4228,27.378,27.4049,50714.0
2016-08-19 14:25:00,30.57,30.58,30.56,30.58,11706.0,27.3959,27.4049,27.387,27.4049,11706.0
2016-08-19 14:30:00,30.58,30.58,30.54,30.54,58479.0,27.4049,27.4049,27.369,27.369,58479.0
2016-08-19 14:35:00,30.54,30.56,30.53,30.53,52335.0,27.369,27.387,27.3601,27.3601,52335.0
2016-08-19 14:40:00,30.54,30.55,30.52,30.55,60769.0,27.369,27.378,27.3511,27.378,60769.0
2016-08-19 14:45:00,30.55,30.56,30.53,30.54,34112.0,27.378,27.387,27.3601,27.369,34112.0
2016-08-19 14:50:00,30.55,30.58,30.54,30.58,24939.0,27.378,27.4049,27.369,27.4049,24939.0
2016-08-19 14:55:00,30.57,30.6,30.56,30.6,49401.0,27.3959,27.4228,27.387,27.4228,49401.0
2016-08-19 15:00:00,30.59,30.6,30.57,30.58,24120.0,27.4138,27.4228,27.3959,27.4049,24120.0
2016-08-19 15:05:00,30.58,30.6,30.57,30.6,21992.0,27.4049,27.4228,27.3959,27.4228,21992.0
2016-08-19 15:10:00,30.6,30.63,30.6,30.63,76827.0,27.4228,27.4497,27.4228,27.4497,76827.0
2016-08-19 15:15:00,30.62,30.64,30.62,30.64,72334.0,27.4407,27.4587,27.4407,27.4587,72334.0
2016-08-19 15:20:00,30.64,30.64,30.63,30.64,43147.0,27.4587,27.4587,27.4497,27.4587,43147.0
2016-08-19 15:25:00,30.64,30.64,30.63,30.64,52070.0,27.4587,27.4587,27.4497,27.4587,52070.0
2016-08-19 15:30:00,30.64,30.65,30.63,30.64,302243.0,27.4587,27.4676,27.4497,27.4587,302243.0
2016-08-19 15:35:00,30.63,30.64,30.58,30.59,141710.0,27.4497,27.4587,27.4049,27.4138,141710.0
2016-08-19 15:40:00,30.6,30.6,30.52,30.53,179720.0,27.4228,27.4228,27.3511,27.3601,179720.0
2016-08-19 15:45:00,30.53,30.58,30.52,30.57,157626.0,27.3601,27.4049,27.3511,27.3959,157626.0
2016-08-19 15:50:00,30.58,30.64,30.57,30.64,408028.0,27.4049,27.4587,27.3959,27.4587,408028.0
2016-08-19 15:55:00,30.64,30.64,30.6,30.63,794541.0,27.4587,27.4587,27.4228,27.4497,794541.0
2016-08-22 09:30:00,30.46,30.54,30.42,30.51,161562.0,27.2973,27.369,27.2615,27.3421,161562.0
2016-08-22 09:35:00,30.5,30.5,30.43,30.47,86599.0,27.3332,27.3332,27.2705,27.3063,86599.0
2016-08-22 09:40:00,30.46,30.48,30.37,30.41,102339.0,27.2973,27.3153,27.2167,27.2525,102339.0
2016-08-22 09:45:00,30.4,30.46,30.37,30.45,92347.0,27.2436,27.2973,27.2167,27.2884,92347.0
2016-08-22 09:50:00,30.45,30.45,30.4,30.42,82142.0,27.2884,27.2884,27.2436,27.2615,82142.0
2016-08-22 09:55:00,30.43,30.43,30.39,30.41,77509.0,27.2705,27.2705,27.2346,27.2525,77509.0
2016-08-22 10:00:00,30.42,30.43,30.39,30.42,66543.0,27.2615,27.2705,27.2346,27.2615,66543.0
2016-08-22 10:05:00,30.42,30.45,30.41,30.45,66484.0,27.2615,27.2884,27.2525,27.2884,66484.0
2016-08-22 10:10:00,30.45,30.47,30.44,30.46,47515.0,27.2884,27.3063,27.2794,27.2973,47515.0
2016-08-22 10:15:00,30.46,30.59,30.46,30.57,75183.0,27.2973,27.4138,27.2973,27.3959,75183.0
2016-08-22 10:20:00,30.58,30.6,30.56,30.6,87610.0,27.4049,27.4228,27.387,27.4228,87610.0
2016-08-22 10:25:00,30.6,30.62,30.59,30.6,61895.0,27.4228,27.4407,27.4138,27.4228,61895.0
2016-08-22 10:30:00,30.59,30.61,30.58,30.61,84945.0,27.4138,27.4318,27.4049,27.4318,84945.0
2016-08-22 10:35:00,30.61,30.64,30.6,30.64,81438.0,27.4318,27.4587,27.4228,27.4587,81438.0
2016-08-22 10:40:00,30.64,30.64,30.62,30.64,76176.0,27.4587,27.4587,27.4407,27.4587,76176.0
2016-08-22 10:45:00,30.64,30.64,30.62,30.64,62386.0,27.4587,27.4587,27.4407,27.4587,62386.0
2016-08-22 10:50:00,30.63,30.64,30.61,30.62,64020.0,27.4497,27.4587,27.4318,27.4407,64020.0
2016-08-22 10:55:00,30.62,30.63,30.58,30.58,55546.0,27.4407,27.4497,27.4049,27.4049,55546.0
2016-08-22 11:00:00,30.58,30.61,30.56,30.56,76840.0,27.4049,27.4318,27.387,27.387,76840.0
2016-08-22 11:05:00,30.57,30.58,30.56,30.58,75278.0,27.3959,27.4049,27.387,27.4049,75278.0
2016-08-22 11:10:00,30.57,30.61,30.56,30.61,50979.0,27.3959,27.4318,27.387,27.4318,50979.0
2016-08-22 11:15:00,30.6,30.61,30.55,30.55,71469.0,27.4228,27.4318,27.378,27.378,71469.0
2016-08-22 11:20:00,30.55,30.55,30.46,30.48,110614.0,27.378,27.378,27.2973,27.3153,110614.0
2016-08-22 11:25:00,30.48,30.49,30.44,30.46,48659.0,27.3153,27.3242,27.2794,27.2973,48659.0
2016-08-22 11:30:00,30.46,30.5,30.43,30.5,42342.0,27.2973,27.3332,27.2705,27.3332,42342.0
2016-08-22 11:35:00,30.49,30.49,30.46,30.48,39933.0,27.3242,27.3242,27.2973,27.3153,39933.0
2016-08-22 11:40:00,30.48,30.48,30.45,30.45,49363.0,27.3153,27.3153,27.2884,27.2884,49363.0
2016-08-22 11:45:00,30.46,30.47,30.45,30.47,37395.0,27.2973,27.3063,27.2884,27.3063,37395.0
2016-08-22 11:50:00,30.47,30.5,30.46,30.5,24138.0,27.3063,27.3332,27.2973,27.3332,24138.0
2016-08-22 11:55:00,30.5,30.51,30.48,30.51,91374.0,27.3332,27.3421,27.3153,27.3421,91374.0
2016-08-22 12:00:00,30.51,30.51,30.48,30.5,67187.0,27.3421,27.3421,27.3153,27.3332,67187.0
2016-08-22 12:05:00,30.5,30.5,30.48,30.48,52433.0,27.3332,27.3332,27.3153,27.3153,52433.0
2016-08-22 12:10:00,30.49,30.49,30.46,30.48,57462.0,27.3242,27.3242,27.2973,27.3153,57462.0
2016-08-22 12:15:00,30.48,30.51,30.47,30.49,31749.0,27.3153,27.3421,27.3063,27.3242,31749.0
2016-08-22 12:20:00,30.49,30.54,30.48,30.54,30485.0,27.3242,27.369,27.3153,27.369,30485.0
2016-08-22 12:25:00,30.54,30.59,30.53,30.54,55239.0,27.369,27.4138,27.3601,27.369,55239.0
2016-08-22 12:30:00,30.55,30.56,30.54,30.55,35242.0,27.378,27.387,27.369,27.378,35242.0
2016-08-22 12:35:00,30.55,30.55,30.54,30.55,19319.0,27.378,27.378,27.369,27.378,19319.0
2016-08-22 12:40:00,30.55,30.56,30.54,30.54,61601.0,27.378,27.387,27.369,27.369,61601.0
2016-08-22 12:45:00,30.54,30.56,30.54,30.54,53102.0,27.369,27.387,27.369,27.369,53102.0
2016-08-22 12:50:00,30.54,30.54,30.49,30.49,53307.0,27.369,27.369,27.3242,27.3242,53307.0
2016-08-22 12:55:00,30.5,30.51,30.49,30.51,34954.0,27.3332,27.3421,27.3242,27.3421,34954.0
2016-08-22 13:00:00,30.51,30.51,30.5,30.5,26357.0,27.3421,27.3421,27.3332,27.3332,26357.0
2016-08-22 13:05:00,30.51,30.54,30.5,30.54,41876.0,27.3421,27.369,27.3332,27.369,41876.0
2016-08-22 13:10:00,30.54,30.55,30.52,30.53,72322.0,27.369,27.378,27.3511,27.3601,72322.0
2016-08-22 13:15:00,30.54,30.55,30.53,30.55,79847.0,27.369,27.378,27.3601,27.378,79847.0
2016-08-22 13:20:00,30.55,30.56,30.5,30.51,108003.0,27.378,27.387,27.3332,27.3421,108003.0
2016-08-22 13:25:00,30.5,30.51,30.46,30.49,76075.0,27.3332,27.3421,27.2973,27.3242,76075.0
2016-08-22 13:30:00,30.48,30.48,30.46,30.48,37294.0,27.3153,27.3153,27.2973,27.3153,37294.0
2016-08-22 13:35:00,30.48,30.49,30.46,30.48,30273.0,27.3153,27.3242,27.2973,27.3153,30273.0
2016-08-22 13:40:00,30.48,30.52,30.47,30.52,82392.0,27.3153,27.3511,27.3063,27.3511,82392.0
2016-08-22 13:45:00,30.52,30.56,30.51,30.55,42242.0,27.3511,27.387,27.3421,27.378,42242.0
2016-08-22 13:50:00,30.55,30.56,30.54,30.55,21884.0,27.378,27.387,27.369,27.378,21884.0
2016-08-22 13:55:00,30.56,30.59,30.55,30.55,33339.0,27.387,27.4138,27.378,27.378,33339.0
2016-08-22 14:00:00,30.55,30.59,30.55,30.58,36704.0,27.378,27.4138,27.378,27.4049,36704.0
2016-08-22 14:05:00,30.59,30.62,30.58,30.61,57337.0,27.4138,27.4407,27.4049,27.4318,57337.0
2016-08-22 14:10:00,30.61,30.62,30.59,30.62,55597.0,27.4318,27.4407,27.4138,27.4407,55597.0
2016-08-22 14:15:00,30.62,30.62,30.59,30.6,34393.0,27.4407,27.4407,27.4138,27.4228,34393.0
2016-08-22 14:20:00,30.59,30.62,30.59,30.61,100230.0,27.4138,27.4407,27.4138,27.4318,100230.0
2016-08-22 14:25:00,30.62,30.62,30.55,30.55,93858.0,27.4407,27.4407,27.378,27.378,93858.0
2016-08-22 14:30:00,30.55,30.58,30.55,30.57,50182.0,27.378,27.4049,27.378,27.3959,50182.0
2016-08-22 14:35:00,30.56,30.58,30.55,30.58,42149.0,27.387,27.4049,27.378,27.4049,42149.0
2016-08-22 14:40:00,30.57,30.58,30.57,30.57,35972.0,27.3959,27.4049,27.3959,27.3959,35972.0
2016-08-22 14:45:00,30.57,30.58,30.54,30.55,51146.0,27.3959,27.4049,27.369,27.378,51146.0
2016-08-22 14:50:00,30.55,30.57,30.54,30.54,30771.0,27.378,27.3959,27.369,27.369,30771.0
2016-08-22 14:55:00,30.55,30.56,30.53,30.54,126645.0,27.378,27.387,27.3601,27.369,126645.0
2016-08-22 15:00:00,30.54,30.57,30.54,30.57,35831.0,27.369,27.3959,27.369,27.3959,35831.0
2016-08-22 15:05:00,30.57,30.6,30.56,30.6,56539.0,27.3959,27.4228,27.387,27.4228,56539.0
2016-08-22 15:10:00,30.6,30.62,30.59,30.6,36995.0,27.4228,27.4407,27.4138,27.4228,36995.0
2016-08-22 15:15:00,30.6,30.61,30.58,30.6,58715.0,27.4228,27.4318,27.4049,27.4228,58715.0
2016-08-22 15:20:00,30.6,30.61,30.59,30.61,46094.0,27.4228,27.4318,27.4138,27.4318,46094.0
2016-08-22 15:25:00,30.61,30.62,30.6,30.62,81136.0,27.4318,27.4407,27.4228,27.4407,81136.0
2016-08-22 15:30:00,30.61,30.62,30.6,30.62,69685.0,27.4318,27.4407,27.4228,27.4407,69685.0
2016-08-22 15:35:00,30.61,30.62,30.6,30.62,74099.0,27.4318,27.4407,27.4228,27.4407,74099.0
2016-08-22 15:40:00,30.61,30.62,30.6,30.61,108519.0,27.4318,27.4407,27.4228,27.4318,108519.0
2016-08-22 15:45:00,30.61,30.64,30.6,30.61,201559.0,27.4318,27.4587,27.4228,27.4318,201559.0
2016-08-22 15:50:00,30.61,30.62,30.6,30.62,152917.0,27.4318,27.4407,27.4228,27.4407,152917.0
2016-08-22 15:55:00,30.62,30.63,30.6,30.62,480659.0,27.4407,27.4497,27.4228,27.4407,480659.0
2016-08-23 09:30:00,30.68,30.84,30.67,30.82,178508.0,27.4945,27.6379,27.4855,27.62,178508.0
2016-08-23 09:35:00,30.83,30.91,30.82,30.86,113484.0,27.6289,27.7006,27.62,27.6558,113484.0
2016-08-23 09:40:00,30.87,30.9,30.83,30.85,130545.0,27.6648,27.6917,27.6289,27.6468,130545.0
2016-08-23 09:45:00,30.86,30.89,30.83,30.85,94411.0,27.6558,27.6827,27.6289,27.6468,94411.0
2016-08-23 09:50:00,30.86,30.94,30.85,30.92,65072.0,27.6558,27.7275,27.6468,27.7096,65072.0
2016-08-23 09:55:00,30.93,30.97,30.9,30.94,121151.0,27.7185,27.7544,27.6917,27.7275,121151.0
2016-08-23 10:00:00,30.94,30.97,30.92,30.93,172170.0,27.7275,27.7544,27.7096,27.7185,172170.0
2016-08-23 10:05:00,30.93,30.95,30.89,30.9,119665.0,27.7185,27.7365,27.6827,27.6917,119665.0
2016-08-23 10:10:00,30.9,30.9,30.8,30.8,66244.0,27.6917,27.6917,27.602,27.602,66244.0
2016-08-23 10:15:00,30.8,30.83,30.8,30.8,201907.0,27.602,27.6289,27.602,27.602,201907.0
2016-08-23 10:20:00,30.8,30.82,30.8,30.8,64011.0,27.602,27.62,27.602,27.602,64011.0
2016-08-23 10:25:00,30.8,30.84,30.8,30.83,59258.0,27.602,27.6379,27.602,27.6289,59258.0
2016-08-23 10:30:00,30.83,30.85,30.81,30.83,50676.0,27.6289,27.6468,27.611,27.6289,50676.0
2016-08-23 10:35:00,30.82,30.83,30.81,30.83,64480.0,27.62,27.6289,27.611,27.6289,64480.0
2016-08-23 10:40:00,30.83,30.87,30.82,30.87,83228.0,27.6289,27.6648,27.62,27.6648,83228.0
2016-08-23 10:45:00,30.87,30.87,30.85,30.85,22438.0,27.6648,27.6648,27.6468,27.6468,22438.0
2016-08-23 10:50:00,30.86,30.86,30.84,30.86,24654.0,27.6558,27.6558,27.6379,27.6558,24654.0
2016-08-23 10:55:00,30.86,30.86,30.84,30.86,82819.0,27.6558,27.6558,27.6379,27.6558,82819.0
2016-08-23 11:00:00,30.86,30.86,30.84,30.85,55565.0,27.6558,27.6558,27.6379,27.6468,55565.0
2016-08-23 11:05:00,30.85,30.87,30.84,30.86,125910.0,27.6468,27.6648,27.6379,27.6558,125910.0
2016-08-23 11:10:00,30.85,30.88,30.84,30.86,46118.0,27.6468,27.6737,27.6379,27.6558,46118.0
2016-08-23 11:15:00,30.86,30.88,30.84,30.88,54079.0,27.6558,27.6737,27.6379,27.6737,54079.0
2016-08-23 11:20:00,30.87,30.88,30.84,30.85,29462.0,27.6648,27.6737,27.6379,27.6468,29462.0
2016-08-23 11:25:00,30.85,30.86,30.83,30.86,97707.0,27.6468,27.6558,27.6289,27.6558,97707.0
2016-08-23 11:30:00,30.86,30.87,30.84,30.87,56960.0,27.6558,27.6648,27.6379,27.6648,56960.0
2016-08-23 11:35:00,30.86,30.87,30.84,30.85,140216.0,27.6558,27.6648,27.6379,27.6468,140216.0
2016-08-23 11:40:00,30.84,30.87,30.83,30.85,50949.0,27.6379,27.6648,27.6289,27.6468,50949.0
2016-08-23 11:45:00,30.84,30.85,30.83,30.83,23386.0,27.6379,27.6468,27.6289,27.6289,23386.0
2016-08-23 11:50:00,30.83,30.85,30.83,30.85,54871.0,27.6289,27.6468,27.6289,27.6468,54871.0
2016-08-23 11:55:00,30.85,30.85,30.84,30.85,22015.0,27.6468,27.6468,27.6379,27.6468,22015.0
2016-08-23 12:00:00,30.84,30.85,30.84,30.84,32197.0,27.6379,27.6468,27.6379,27.6379,32197.0
2016-08-23 12:05:00,30.84,30.85,30.84,30.84,17436.0,27.6379,27.6468,27.6379,27.6379,17436.0
2016-08-23 12:10:00,30.84,30.86,30.82,30.82,132499.0,27.6379,27.6558,27.62,27.62,132499.0
2016-08-23 12:15:00,30.82,30.85,30.8,30.8,137026.0,27.62,27.6468,27.602,27.602,137026.0
2016-08-23 12:20:00,30.81,30.83,30.8,30.81,29246.0,27.611,27.6289,27.602,27.611,29246.0
2016-08-23 12:25:00,30.82,30.82,30.79,30.79,17520.0,27.62,27.62,27.5931,27.5931,17520.0
2016-08-23 12:30:00,30.79,30.8,30.79,30.8,14326.0,27.5931,27.602,27.5931,27.602,14326.0
2016-08-23 12:35:00,30.79,30.82,30.79,30.82,47398.0,27.5931,27.62,27.5931,27.62,47398.0
2016-08-23 12:40:00,30.82,30.82,30.8,30.82,95578.0,27.62,27.62,27.602,27.62,95578.0
2016-08-23 12:45:00,30.82,30.83,30.82,30.83,15613.0,27.62,27.6289,27.62,27.6289,15613.0
2016-08-23 12:50:00,30.83,30.83,30.78,30.79,101981.0,27.6289,27.6289,27.5841,27.5931,101981.0
2016-08-23 12:55:00,30.79,30.81,30.78,30.8,53391.0,27.5931,27.611,27.5841,27.602,53391.0
2016-08-23 13:00:00,30.8,30.82,30.8,30.81,13082.0,27.602,27.62,27.602,27.611,13082.0
2016-08-23 13:05:00,30.81,30.82,30.81,30.81,4100.0,27.611,27.62,27.611,27.611,4100.0
2016-08-23 13:10:00,30.81,30.82,30.81,30.81,6629.0,27.611,27.62,27.611,27.611,6629.0
2016-08-23 13:15:00,30.81,30.82,30.81,30.81,9850.0,27.611,27.62,27.611,27.611,9850.0
2016-08-23 13:20:00,30.82,30.83,30.81,30.82,30545.0,27.62,27.6289,27.611,27.62,30545.0
2016-08-23 13:25:00,30.81,30.82,30.77,30.78,82126.0,27.611,27.62,27.5752,27.5841,82126.0
2016-08-23 13:30:00,30.78,30.81,30.78,30.8,53808.0,27.5841,27.611,27.5841,27.602,53808.0
2016-08-23 13:35:00,30.8,30.81,30.79,30.79,49913.0,27.602,27.611,27.5931,27.5931,49913.0
2016-08-23 13:40:00,30.79,30.81,30.79,30.8,72777.0,27.5931,27.611,27.5931,27.602,72777.0
2016-08-23 13:45:00,30.8,30.83,30.79,30.83,45502.0,27.602,27.6289,27.5931,27.6289,45502.0
2016-08-23 13:50:00,30.83,30.83,30.8,30.8,52955.0,27.6289,27.6289,27.602,27.602,52955.0
2016-08-23 13:55:00,30.8,30.81,30.8,30.8,30016.0,27.602,27.611,27.602,27.602,30016.0
2016-08-23 14:00:00,30.8,30.82,30.8,30.82,61946.0,27.602,27.62,27.602,27.62,61946.0
2016-08-23 14:05:00,30.82,30.83,30.8,30.83,106884.0,27.62,27.6289,27.602,27.6289,106884.0
2016-08-23 14:10:00,30.83,30.84,30.82,30.82,18331.0,27.6289,27.6379,27.62,27.62,18331.0
2016-08-23 14:15:00,30.82,30.83,30.8,30.8,20388.0,27.62,27.6289,27.602,27.602,20388.0
2016-08-23 14:20:00,30.8,30.81,30.8,30.8,13556.0,27.602,27.611,27.602,27.602,13556.0
2016-08-23 14:25:00,30.81,30.83,30.8,30.81,33295.0,27.611,27.6289,27.602,27.611,33295.0
2016-08-23 14:30:00,30.81,30.81,30.79,30.8,29618.0,27.611,27.611,27.5931,27.602,29618.0
2016-08-23 14:35:00,30.8,30.81,30.79,30.79,13260.0,27.602,27.611,27.5931,27.5931,13260.0
2016-08-23 14:40:00,30.79,30.8,30.75,30.76,85429.0,27.5931,27.602,27.5572,27.5662,85429.0
2016-08-23 14:45:00,30.77,30.77,30.76,30.76,7986.0,27.5752,27.5752,27.5662,27.5662,7986.0
2016-08-23 14:50:00,30.76,30.77,30.74,30.75,49405.0,27.5662,27.5752,27.5483,27.5572,49405.0
2016-08-23 14:55:00,30.76,30.76,30.75,30.76,12641.0,27.5662,27.5662,27.5572,27.5662,12641.0
2016-08-23 15:00:00,30.75,30.76,30.75,30.75,10234.0,27.5572,27.5662,27.5572,27.5572,10234.0
2016-08-23 15:05:00,30.75,30.76,30.75,30.75,14442.0,27.5572,27.5662,27.5572,27.5572,14442.0
2016-08-23 15:10:00,30.75,30.76,30.75,30.75,34025.0,27.5572,27.5662,27.5572,27.5572,34025.0
2016-08-23 15:15:00,30.75,30.76,30.72,30.73,49005.0,27.5572,27.5662,27.5303,27.5393,49005.0
2016-08-23 15:20:00,30.73,30.73,30.72,30.72,12887.0,27.5393,27.5393,27.5303,27.5303,12887.0
2016-08-23 15:25:00,30.73,30.73,30.71,30.71,59203.0,27.5393,27.5393,27.5214,27.5214,59203.0
2016-08-23 15:30:00,30.71,30.72,30.68,30.69,55397.0,27.5214,27.5303,27.4945,27.5035,55397.0
2016-08-23 15:35:00,30.69,30.69,30.66,30.67,67370.0,27.5035,27.5035,27.4766,27.4855,67370.0
2016-08-23 15:40:00,30.67,30.69,30.67,30.67,67906.0,27.4855,27.5035,27.4855,27.4855,67906.0
2016-08-23 15:45:00,30.67,30.68,30.66,30.66,55942.0,27.4855,27.4945,27.4766,27.4766,55942.0
2016-08-23 15:50:00,30.66,30.67,30.65,30.65,79097.0,27.4766,27.4855,27.4676,27.4676,79097.0
2016-08-23 15:55:00,30.65,30.69,30.65,30.67,337993.0,27.4676,27.5035,27.4676,27.4855,337993.0
2016-08-24 09:30:00,30.74,31.14,30.73,31.11,524079.0,27.5483,27.9067,27.5393,27.8799,524079.0
2016-08-24 09:35:00,31.11,31.17,31.02,31.14,279581.0,27.8799,27.9336,27.7992,27.9067,279581.0
2016-08-24 09:40:00,31.15,31.16,31.06,31.11,339499.0,27.9157,27.9247,27.835,27.8799,339499.0
2016-08-24 09:45:00,31.1,31.1,30.99,31.03,212917.0,27.8709,27.8709,27.7723,27.8082,212917.0
2016-08-24 09:50:00,31.03,31.13,30.99,31.11,243381.0,27.8082,27.8978,27.7723,27.8799,243381.0
2016-08-24 09:55:00,31.11,31.15,31.08,31.13,207238.0,27.8799,27.9157,27.853,27.8978,207238.0
2016-08-24 10:00:00,31.13,31.26,31.12,31.22,467293.0,27.8978,28.0143,27.8888,27.9784,467293.0
2016-08-24 10:05:00,31.22,31.24,31.15,31.18,164805.0,27.9784,27.9964,27.9157,27.9426,164805.0
2016-08-24 10:10:00,31.19,31.2,31.17,31.2,149617.0,27.9515,27.9605,27.9336,27.9605,149617.0
2016-08-24 10:15:00,31.2,31.23,31.15,31.2,118284.0,27.9605,27.9874,27.9157,27.9605,118284.0
2016-08-24 10:20:00,31.21,31.21,31.14,31.16,92781.0,27.9695,27.9695,27.9067,27.9247,92781.0
2016-08-24 10:25:00,31.17,31.2,31.13,31.2,81405.0,27.9336,27.9605,27.8978,27.9605,81405.0
2016-08-24 10:30:00,31.19,31.23,31.17,31.23,142497.0,27.9515,27.9874,27.9336,27.9874,142497.0
2016-08-24 10:35:00,31.23,31.3,31.22,31.27,150865.0,27.9874,28.0501,27.9784,28.0232,150865.0
2016-08-24 10:40:00,31.26,31.28,31.24,31.25,138072.0,28.0143,28.0322,27.9964,28.0053,138072.0
2016-08-24 10:45:00,31.24,31.25,31.18,31.19,139121.0,27.9964,28.0053,27.9426,27.9515,139121.0
2016-08-24 10:50:00,31.18,31.21,31.18,31.19,99668.0,27.9426,27.9695,27.9426,27.9515,99668.0
2016-08-24 10:55:00,31.19,31.23,31.18,31.21,65952.0,27.9515,27.9874,27.9426,27.9695,65952.0
2016-08-24 11:00:00,31.21,31.23,31.21,31.23,50033.0,27.9695,27.9874,27.9695,27.9874,50033.0
2016-08-24 11:05:00,31.23,31.23,31.21,31.21,94050.0,27.9874,27.9874,27.9695,27.9695,94050.0
2016-08-24 11:10:00,31.21,31.24,31.21,31.24,69384.0,27.9695,27.9964,27.9695,27.9964,69384.0
2016-08-24 11:15:00,31.24,31.26,31.23,31.24,94954.0,27.9964,28.0143,27.9874,27.9964,94954.0
2016-08-24 11:20:00,31.24,31.26,31.23,31.26,83752.0,27.9964,28.0143,27.9874,28.0143,83752.0
2016-08-24 11:25:00,31.26,31.27,31.2,31.27,191798.0,28.0143,28.0232,27.9605,28.0232,191798.0
2016-08-24 11:30:00,31.27,31.27,31.23,31.24,65123.0,28.0232,28.0232,27.9874,27.9964,65123.0
2016-08-24 11:35:00,31.23,31.24,31.19,31.2,160448.0,27.9874,27.9964,27.9515,27.9605,160448.0
2016-08-24 11:40:00,31.2,31.25,31.19,31.2,68497.0,27.9605,28.0053,27.9515,27.9605,68497.0
2016-08-24 11:45:00,31.2,31.2,31.19,31.2,29629.0,27.9605,27.9605,27.9515,27.9605,29629.0
2016-08-24 11:50:00,31.2,31.2,31.19,31.19,63998.0,27.9605,27.9605,27.9515,27.9515,63998.0
2016-08-24 11:55:00,31.19,31.22,31.19,31.21,134132.0,27.9515,27.9784,27.9515,27.9695,134132.0
2016-08-24 12:00:00,31.21,31.21,31.19,31.2,31672.0,27.9695,27.9695,27.9515,27.9605,31672.0
2016-08-24 12:05:00,31.19,31.2,31.18,31.2,84788.0,27.9515,27.9605,27.9426,27.9605,84788.0
2016-08-24 12:10:00,31.19,31.22,31.19,31.22,87174.0,27.9515,27.9784,27.9515,27.9784,87174.0
2016-08-24 12:15:00,31.22,31.26,31.21,31.26,107957.0,27.9784,28.0143,27.9695,28.0143,107957.0
2016-08-24 12:20:00,31.26,31.26,31.25,31.26,17102.0,28.0143,28.0143,28.0053,28.0143,17102.0
2016-08-24 12:25:00,31.26,31.27,31.25,31.26,87897.0,28.0143,28.0232,28.0053,28.0143,87897.0
2016-08-24 12:30:00,31.26,31.27,31.24,31.25,86530.0,28.0143,28.0232,27.9964,28.0053,86530.0
2016-08-24 12:35:00,31.25,31.26,31.24,31.25,143716.0,28.0053,28.0143,27.9964,28.0053,143716.0
2016-08-24 12:40:00,31.24,31.25,31.22,31.23,106496.0,27.9964,28.0053,27.9784,27.9874,106496.0
2016-08-24 12:45:00,31.23,31.26,31.22,31.25,90040.0,27.9874,28.0143,27.9784,28.0053,90040.0
2016-08-24 12:50:00,31.25,31.25,31.21,31.23,50574.0,28.0053,28.0053,27.9695,27.9874,50574.0
2016-08-24 12:55:00,31.24,31.28,31.23,31.28,63211.0,27.9964,28.0322,27.9874,28.0322,63211.0
2016-08-24 13:00:00,31.28,31.28,31.23,31.24,123435.0,28.0322,28.0322,27.9874,27.9964,123435.0
2016-08-24 13:05:00,31.25,31.26,31.24,31.26,70425.0,28.0053,28.0143,27.9964,28.0143,70425.0
2016-08-24 13:10:00,31.26,31.29,31.25,31.28,171396.0,28.0143,28.0412,28.0053,28.0322,171396.0
2016-08-24 13:15:00,31.27,31.28,31.24,31.26,96285.0,28.0232,28.0322,27.9964,28.0143,96285.0
2016-08-24 13:20:00,31.27,31.3,31.27,31.28,190744.0,28.0232,28.0501,28.0232,28.0322,190744.0
2016-08-24 13:25:00,31.29,31.3,31.27,31.29,116011.0,28.0412,28.0501,28.0232,28.0412,116011.0
2016-08-24 13:30:00,31.28,31.29,31.25,31.28,67151.0,28.0322,28.0412,28.0053,28.0322,67151.0
2016-08-24 13:35:00,31.28,31.28,31.24,31.26,56316.0,28.0322,28.0322,27.9964,28.0143,56316.0
2016-08-24 13:40:00,31.26,31.28,31.25,31.27,38545.0,28.0143,28.0322,28.0053,28.0232,38545.0
2016-08-24 13:45:00,31.28,31.3,31.27,31.3,39767.0,28.0322,28.0501,28.0232,28.0501,39767.0
2016-08-24 13:50:00,31.3,31.33,31.29,31.31,64768.0,28.0501,28.077,28.0412,28.0591,64768.0
2016-08-24 13:55:00,31.31,31.32,31.29,31.31,41970.0,28.0591,28.068,28.0412,28.0591,41970.0
2016-08-24 14:00:00,31.3,31.32,31.24,31.26,102193.0,28.0501,28.068,27.9964,28.0143,102193.0
2016-08-24 14:05:00,31.25,31.26,31.24,31.26,62478.0,28.0053,28.0143,27.9964,28.0143,62478.0
2016-08-24 14:10:00,31.25,31.28,31.24,31.28,143512.0,28.0053,28.0322,27.9964,28.0322,143512.0
2016-08-24 14:15:00,31.27,31.28,31.27,31.28,32184.0,28.0232,28.0322,28.0232,28.0322,32184.0
2016-08-24 14:20:00,31.27,31.28,31.23,31.25,125141.0,28.0232,28.0322,27.9874,28.0053,125141.0
2016-08-24 14:25:00,31.25,31.26,31.23,31.23,98551.0,28.0053,28.0143,27.9874,27.9874,98551.0
2016-08-24 14:30:00,31.23,31.27,31.23,31.27,205707.0,27.9874,28.0232,27.9874,28.0232,205707.0
2016-08-24 14:35:00,31.27,31.27,31.24,31.26,69710.0,28.0232,28.0232,27.9964,28.0143,69710.0
2016-08-24 14:40:00,31.25,31.27,31.25,31.25,46528.0,28.0053,28.0232,28.0053,28.0053,46528.0
2016-08-24 14:45:00,31.26,31.26,31.2,31.2,76800.0,28.0143,28.0143,27.9605,27.9605,76800.0
2016-08-24 14:50:00,31.2,31.24,31.19,31.24,174861.0,27.9605,27.9964,27.9515,27.9964,174861.0
2016-08-24 14:55:00,31.24,31.26,31.23,31.26,67920.0,27.9964,28.0143,27.9874,28.0143,67920.0
2016-08-24 15:00:00,31.26,31.27,31.25,31.26,90541.0,28.0143,28.0232,28.0053,28.0143,90541.0
2016-08-24 15:05:00,31.26,31.26,31.22,31.23,279599.0,28.0143,28.0143,27.9784,27.9874,279599.0
2016-08-24 15:10:00,31.23,31.26,31.22,31.23,203552.0,27.9874,28.0143,27.9784,27.9874,203552.0
2016-08-24 15:15:00,31.23,31.25,31.22,31.24,294970.0,27.9874,28.0053,27.9784,27.9964,294970.0
2016-08-24 15:20:00,31.23,31.24,31.21,31.24,156107.0,27.9874,27.9964,27.9695,27.9964,156107.0
2016-08-24 15:25:00,31.24,31.25,31.23,31.25,258118.0,27.9964,28.0053,27.9874,28.0053,258118.0
2016-08-24 15:30:00,31.25,31.26,31.23,31.24,230413.0,28.0053,28.0143,27.9874,27.9964,230413.0
2016-08-24 15:35:00,31.24,31.26,31.15,31.16,391570.0,27.9964,28.0143,27.9157,27.9247,391570.0
2016-08-24 15:40:00,31.16,31.18,31.14,31.17,244517.0,27.9247,27.9426,27.9067,27.9336,244517.0
2016-08-24 15:45:00,31.17,31.22,31.16,31.22,428544.0,27.9336,27.9784,27.9247,27.9784,428544.0
2016-08-24 15:50:00,31.21,31.22,31.18,31.22,515401.0,27.9695,27.9784,27.9426,27.9784,515401.0
2016-08-24 15:55:00,31.21,31.26,31.19,31.25,983946.0,27.9695,28.0143,27.9515,28.0053,983946.0
2016-08-25 09:30:00,31.08,31.24,31.06,31.15,184516.0,27.853,27.9964,27.835,27.9157,184516.0
2016-08-25 09:35:00,31.14,31.21,31.11,31.18,110704.0,27.9067,27.9695,27.8799,27.9426,110704.0
2016-08-25 09:40:00,31.18,31.2,31.14,31.16,118118.0,27.9426,27.9605,27.9067,27.9247,118118.0
2016-08-25 09:45:00,31.16,31.17,31.12,31.14,74686.0,27.9247,27.9336,27.8888,27.9067,74686.0
2016-08-25 09:50:00,31.13,31.15,31.08,31.12,311882.0,27.8978,27.9157,27.853,27.8888,311882.0
2016-08-25 09:55:00,31.12,31.17,31.11,31.16,102178.0,27.8888,27.9336,27.8799,27.9247,102178.0
2016-08-25 10:00:00,31.15,31.17,31.12,31.13,58292.0,27.9157,27.9336,27.8888,27.8978,58292.0
2016-08-25 10:05:00,31.14,31.15,31.11,31.14,99161.0,27.9067,27.9157,27.8799,27.9067,99161.0
2016-08-25 10:10:00,31.15,31.18,31.12,31.18,165916.0,27.9157,27.9426,27.8888,27.9426,165916.0
2016-08-25 10:15:00,31.17,31.18,31.12,31.12,76107.0,27.9336,27.9426,27.8888,27.8888,76107.0
2016-08-25 10:20:00,31.13,31.15,31.11,31.14,67861.0,27.8978,27.9157,27.8799,27.9067,67861.0
2016-08-25 10:25:00,31.13,31.14,31.08,31.11,62782.0,27.8978,27.9067,27.853,27.8799,62782.0
2016-08-25 10:30:00,31.1,31.14,31.09,31.12,42895.0,27.8709,27.9067,27.8619,27.8888,42895.0
2016-08-25 10:35:00,31.12,31.14,31.11,31.13,71504.0,27.8888,27.9067,27.8799,27.8978,71504.0
2016-08-25 10:40:00,31.13,31.17,31.12,31.16,24034.0,27.8978,27.9336,27.8888,27.9247,24034.0
2016-08-25 10:45:00,31.17,31.17,31.14,31.14,76694.0,27.9336,27.9336,27.9067,27.9067,76694.0
2016-08-25 10:50:00,31.14,31.19,31.14,31.19,105787.0,27.9067,27.9515,27.9067,27.9515,105787.0
2016-08-25 10:55:00,31.19,31.27,31.18,31.27,339453.0,27.9515,28.0232,27.9426,28.0232,339453.0
2016-08-25 11:00:00,31.27,31.33,31.26,31.33,80593.0,28.0232,28.077,28.0143,28.077,80593.0
2016-08-25 11:05:00,31.33,31.37,31.31,31.36,93378.0,28.077,28.1129,28.0591,28.1039,93378.0
2016-08-25 11:10:00,31.36,31.36,31.32,31.34,43374.0,28.1039,28.1039,28.068,28.086,43374.0
2016-08-25 11:15:00,31.34,31.35,31.3,31.32,64519.0,28.086,28.0949,28.0501,28.068,64519.0
2016-08-25 11:20:00,31.31,31.32,31.3,31.32,32593.0,28.0591,28.068,28.0501,28.068,32593.0
2016-08-25 11:25:00,31.31,31.33,31.3,31.32,83099.0,28.0591,28.077,28.0501,28.068,83099.0
2016-08-25 11:30:00,31.32,31.36,31.32,31.35,103323.0,28.068,28.1039,28.068,28.0949,103323.0
2016-08-25 11:35:00,31.35,31.41,31.34,31.41,176064.0,28.0949,28.1487,28.086,28.1487,176064.0
2016-08-25 11:40:00,31.4,31.42,31.35,31.37,75748.0,28.1397,28.1577,28.0949,28.1129,75748.0
2016-08-25 11:45:00,31.37,31.39,31.36,31.38,20872.0,28.1129,28.1308,28.1039,28.1218,20872.0
2016-08-25 11:50:00,31.39,31.4,31.36,31.38,59952.0,28.1308,28.1397,28.1039,28.1218,59952.0
2016-08-25 11:55:00,31.38,31.39,31.37,31.38,34738.0,28.1218,28.1308,28.1129,28.1218,34738.0
2016-08-25 12:00:00,31.38,31.38,31.37,31.38,15405.0,28.1218,28.1218,28.1129,28.1218,15405.0
2016-08-25 12:05:00,31.38,31.38,31.35,31.35,30106.0,28.1218,28.1218,28.0949,28.0949,30106.0
2016-08-25 12:10:00,31.35,31.36,31.32,31.36,63073.0,28.0949,28.1039,28.068,28.1039,63073.0
2016-08-25 12:15:00,31.36,31.38,31.35,31.38,36240.0,28.1039,28.1218,28.0949,28.1218,36240.0
2016-08-25 12:20:00,31.38,31.39,31.37,31.39,27531.0,28.1218,28.1308,28.1129,28.1308,27531.0
2016-08-25 12:25:00,31.39,31.39,31.35,31.38,77464.0,28.1308,28.1308,28.0949,28.1218,77464.0
2016-08-25 12:30:00,31.38,31.39,31.37,31.39,37702.0,28.1218,28.1308,28.1129,28.1308,37702.0
2016-08-25 12:35:00,31.39,31.4,31.38,31.4,177273.0,28.1308,28.1397,28.1218,28.1397,177273.0
2016-08-25 12:40:00,31.4,31.45,31.4,31.45,57508.0,28.1397,28.1845,28.1397,28.1845,57508.0
2016-08-25 12:45:00,31.44,31.45,31.42,31.43,48706.0,28.1756,28.1845,28.1577,28.1666,48706.0
2016-08-25 12:50:00,31.43,31.44,31.42,31.44,41553.0,28.1666,28.1756,28.1577,28.1756,41553.0
2016-08-25 12:55:00,31.44,31.44,31.36,31.38,92720.0,28.1756,28.1756,28.1039,28.1218,92720.0
2016-08-25 13:00:00,31.38,31.39,31.37,31.38,36364.0,28.1218,28.1308,28.1129,28.1218,36364.0
2016-08-25 13:05:00,31.38,31.38,31.32,31.33,120315.0,28.1218,28.1218,28.068,28.077,120315.0
2016-08-25 13:10:00,31.34,31.36,31.33,31.35,32810.0,28.086,28.1039,28.077,28.0949,32810.0
2016-08-25 13:15:00,31.34,31.36,31.32,31.35,38887.0,28.086,28.1039,28.068,28.0949,38887.0
2016-08-25 13:20:00,31.35,31.37,31.34,31.37,21181.0,28.0949,28.1129,28.086,28.1129,21181.0
2016-08-25 13:25:00,31.37,31.38,31.33,31.34,47293.0,28.1129,28.1218,28.077,28.086,47293.0
2016-08-25 13:30:00,31.33,31.35,31.33,31.33,37105.0,28.077,28.0949,28.077,28.077,37105.0
2016-08-25 13:35:00,31.33,31.36,31.28,31.3,139022.0,28.077,28.1039,28.0322,28.0501,139022.0
2016-08-25 13:40:00,31.3,31.31,31.27,31.3,39314.0,28.0501,28.0591,28.0232,28.0501,39314.0
2016-08-25 13:45:00,31.3,31.33,31.3,31.33,29932.0,28.0501,28.077,28.0501,28.077,29932.0
2016-08-25 13:50:00,31.33,31.35,31.32,31.35,31102.0,28.077,28.0949,28.068,28.0949,31102.0
2016-08-25 13:55:00,31.35,31.39,31.33,31.38,112637.0,28.0949,28.1308,28.077,28.1218,112637.0
2016-08-25 14:00:00,31.38,31.39,31.37,31.39,26728.0,28.1218,28.1308,28.1129,28.1308,26728.0
2016-08-25 14:05:00,31.39,31.39,31.31,31.33,48802.0,28.1308,28.1308,28.0591,28.077,48802.0
2016-08-25 14:10:00,31.33,31.35,31.33,31.35,42549.0,28.077,28.0949,28.077,28.0949,42549.0
2016-08-25 14:15:00,31.35,31.35,31.31,31.35,50391.0,28.0949,28.0949,28.0591,28.0949,50391.0
2016-08-25 14:20:00,31.34,31.36,31.33,31.35,57604.0,28.086,28.1039,28.077,28.0949,57604.0
2016-08-25 14:25:00,31.36,31.37,31.34,31.36,58449.0,28.1039,28.1129,28.086,28.1039,58449.0
2016-08-25 14:30:00,31.36,31.38,31.34,31.37,48826.0,28.1039,28.1218,28.086,28.1129,48826.0
2016-08-25 14:35:00,31.36,31.37,31.35,31.35,17732.0,28.1039,28.1129,28.0949,28.0949,17732.0
2016-08-25 14:40:00,31.35,31.38,31.35,31.37,54995.0,28.0949,28.1218,28.0949,28.1129,54995.0
2016-08-25 14:45:00,31.36,31.37,31.32,31.34,39969.0,28.1039,28.1129,28.068,28.086,39969.0
2016-08-25 14:50:00,31.33,31.34,31.27,31.28,49764.0,28.077,28.086,28.0232,28.0322,49764.0
2016-08-25 14:55:00,31.28,31.3,31.27,31.29,65511.0,28.0322,28.0501,28.0232,28.0412,65511.0
2016-08-25 15:00:00,31.29,31.3,31.27,31.28,60171.0,28.0412,28.0501,28.0232,28.0322,60171.0
2016-08-25 15:05:00,31.28,31.31,31.27,31.3,97724.0,28.0322,28.0591,28.0232,28.0501,97724.0
2016-08-25 15:10:00,31.3,31.33,31.3,31.31,67609.0,28.0501,28.077,28.0501,28.0591,67609.0
2016-08-25 15:15:00,31.31,31.31,31.29,31.29,64160.0,28.0591,28.0591,28.0412,28.0412,64160.0
2016-08-25 15:20:00,31.3,31.31,31.29,31.31,49096.0,28.0501,28.0591,28.0412,28.0591,49096.0
2016-08-25 15:25:00,31.31,31.33,31.28,31.29,96304.0,28.0591,28.077,28.0322,28.0412,96304.0
2016-08-25 15:30:00,31.28,31.3,31.27,31.3,139339.0,28.0322,28.0501,28.0232,28.0501,139339.0
2016-08-25 15:35:00,31.3,31.33,31.29,31.3,163455.0,28.0501,28.077,28.0412,28.0501,163455.0
2016-08-25 15:40:00,31.3,31.3,31.26,31.28,170106.0,28.0501,28.0501,28.0143,28.0322,170106.0
2016-08-25 15:45:00,31.29,31.31,31.28,31.3,109822.0,28.0412,28.0591,28.0322,28.0501,109822.0
2016-08-25 15:50:00,31.29,31.34,31.28,31.34,277917.0,28.0412,28.086,28.0322,28.086,277917.0
2016-08-25 15:55:00,31.34,31.35,31.3,31.34,563745.0,28.086,28.0949,28.0501,28.086,563745.0
2016-08-26 09:30:00,31.34,31.41,31.23,31.37,132207.0,28.086,28.1487,27.9874,28.1129,132207.0
2016-08-26 09:35:00,31.36,31.48,31.36,31.4,126458.0,28.1039,28.2114,28.1039,28.1397,126458.0
2016-08-26 09:40:00,31.4,31.41,31.36,31.38,110744.0,28.1397,28.1487,28.1039,28.1218,110744.0
2016-08-26 09:45:00,31.38,31.39,31.35,31.38,103964.0,28.1218,28.1308,28.0949,28.1218,103964.0
2016-08-26 09:50:00,31.38,31.41,31.36,31.41,115015.0,28.1218,28.1487,28.1039,28.1487,115015.0
2016-08-26 09:55:00,31.4,31.42,31.38,31.42,125104.0,28.1397,28.1577,28.1218,28.1577,125104.0
2016-08-26 10:00:00,31.42,31.55,31.33,31.52,324387.0,28.1577,28.2742,28.077,28.2473,324387.0
2016-08-26 10:05:00,31.52,31.54,31.48,31.48,146468.0,28.2473,28.2652,28.2114,28.2114,146468.0
2016-08-26 10:10:00,31.48,31.52,31.44,31.51,107212.0,28.2114,28.2473,28.1756,28.2383,107212.0
2016-08-26 10:15:00,31.51,31.61,31.5,31.58,112292.0,28.2383,28.3279,28.2294,28.3011,112292.0
2016-08-26 10:20:00,31.58,31.63,31.56,31.6,105178.0,28.3011,28.3459,28.2831,28.319,105178.0
2016-08-26 10:25:00,31.6,31.6,31.51,31.56,121777.0,28.319,28.319,28.2383,28.2831,121777.0
2016-08-26 10:30:00,31.56,31.6,31.54,31.57,74422.0,28.2831,28.319,28.2652,28.2921,74422.0
2016-08-26 10:35:00,31.57,31.6,31.57,31.58,99832.0,28.2921,28.319,28.2921,28.3011,99832.0
2016-08-26 10:40:00,31.57,31.58,31.54,31.56,42757.0,28.2921,28.3011,28.2652,28.2831,42757.0
2016-08-26 10:45:00,31.55,31.56,31.5,31.54,128300.0,28.2742,28.2831,28.2294,28.2652,128300.0
2016-08-26 10:50:00,31.54,31.57,31.52,31.57,74961.0,28.2652,28.2921,28.2473,28.2921,74961.0
2016-08-26 10:55:00,31.57,31.59,31.54,31.56,75112.0,28.2921,28.31,28.2652,28.2831,75112.0
2016-08-26 11:00:00,31.57,31.57,31.53,31.53,50629.0,28.2921,28.2921,28.2562,28.2562,50629.0
2016-08-26 11:05:00,31.54,31.56,31.52,31.52,57096.0,28.2652,28.2831,28.2473,28.2473,57096.0
2016-08-26 11:10:00,31.52,31.56,31.5,31.54,81440.0,28.2473,28.2831,28.2294,28.2652,81440.0
2016-08-26 11:15:00,31.54,31.57,31.53,31.57,149650.0,28.2652,28.2921,28.2562,28.2921,149650.0
2016-08-26 11:20:00,31.57,31.59,31.54,31.56,59213.0,28.2921,28.31,28.2652,28.2831,59213.0
2016-08-26 11:25:00,31.56,31.59,31.55,31.59,25340.0,28.2831,28.31,28.2742,28.31,25340.0
2016-08-26 11:30:00,31.59,31.59,31.55,31.57,54726.0,28.31,28.31,28.2742,28.2921,54726.0
2016-08-26 11:35:00,31.57,31.57,31.49,31.5,58239.0,28.2921,28.2921,28.2204,28.2294,58239.0
2016-08-26 11:40:00,31.51,31.51,31.43,31.48,95542.0,28.2383,28.2383,28.1666,28.2114,95542.0
2016-08-26 11:45:00,31.48,31.48,31.41,31.43,43516.0,28.2114,28.2114,28.1487,28.1666,43516.0
2016-08-26 11:50:00,31.42,31.43,31.34,31.37,180534.0,28.1577,28.1666,28.086,28.1129,180534.0
2016-08-26 11:55:00,31.37,31.38,31.31,31.32,33209.0,28.1129,28.1218,28.0591,28.068,33209.0
2016-08-26 12:00:00,31.32,31.32,31.24,31.27,60946.0,28.068,28.068,27.9964,28.0232,60946.0
2016-08-26 12:05:00,31.27,31.27,31.18,31.23,180382.0,28.0232,28.0232,27.9426,27.9874,180382.0
2016-08-26 12:10:00,31.22,31.22,31.14,31.18,79403.0,27.9784,27.9784,27.9067,27.9426,79403.0
2016-08-26 12:15:00,31.17,31.21,31.15,31.17,134285.0,27.9336,27.9695,27.9157,27.9336,134285.0
2016-08-26 12:20:00,31.17,31.17,31.12,31.14,73606.0,27.9336,27.9336,27.8888,27.9067,73606.0
2016-08-26 12:25:00,31.14,31.15,31.11,31.13,51127.0,27.9067,27.9157,27.8799,27.8978,51127.0
2016-08-26 12:30:00,31.13,31.15,31.08,31.15,70995.0,27.8978,27.9157,27.853,27.9157,70995.0
2016-08-26 12:35:00,31.14,31.2,31.13,31.18,150637.0,27.9067,27.9605,27.8978,27.9426,150637.0
2016-08-26 12:40:00,31.17,31.23,31.16,31.23,65496.0,27.9336,27.9874,27.9247,27.9874,65496.0
2016-08-26 12:45:00,31.23,31.27,31.22,31.27,50710.0,27.9874,28.0232,27.9784,28.0232,50710.0
2016-08-26 12:50:00,31.27,31.27,31.21,31.23,45494.0,28.0232,28.0232,27.9695,27.9874,45494.0
2016-08-26 12:55:00,31.23,31.26,31.22,31.25,34825.0,27.9874,28.0143,27.9784,28.0053,34825.0
2016-08-26 13:00:00,31.25,31.29,31.24,31.27,131379.0,28.0053,28.0412,27.9964,28.0232,131379.0
2016-08-26 13:05:00,31.28,31.29,31.25,31.26,25504.0,28.0322,28.0412,28.0053,28.0143,25504.0
2016-08-26 13:10:00,31.26,31.26,31.21,31.21,26355.0,28.0143,28.0143,27.9695,27.9695,26355.0
2016-08-26 13:15:00,31.21,31.23,31.2,31.21,57183.0,27.9695,27.9874,27.9605,27.9695,57183.0
2016-08-26 13:20:00,31.21,31.23,31.2,31.22,42392.0,27.9695,27.9874,27.9605,27.9784,42392.0
2016-08-26 13:25:00,31.22,31.24,31.21,31.21,22449.0,27.9784,27.9964,27.9695,27.9695,22449.0
2016-08-26 13:30:00,31.21,31.25,31.21,31.23,126948.0,27.9695,28.0053,27.9695,27.9874,126948.0
2016-08-26 13:35:00,31.23,31.24,31.22,31.22,31118.0,27.9874,27.9964,27.9784,27.9784,31118.0
2016-08-26 13:40:00,31.22,31.23,31.21,31.21,23719.0,27.9784,27.9874,27.9695,27.9695,23719.0
2016-08-26 13:45:00,31.21,31.23,31.2,31.2,55619.0,27.9695,27.9874,27.9605,27.9605,55619.0
2016-08-26 13:50:00,31.21,31.24,31.2,31.24,60517.0,27.9695,27.9964,27.9605,27.9964,60517.0
2016-08-26 13:55:00,31.23,31.23,31.2,31.23,132982.0,27.9874,27.9874,27.9605,27.9874,132982.0
2016-08-26 14:00:00,31.22,31.22,31.2,31.21,27105.0,27.9784,27.9784,27.9605,27.9695,27105.0
2016-08-26 14:05:00,31.21,31.26,31.2,31.26,54313.0,27.9695,28.0143,27.9605,28.0143,54313.0
2016-08-26 14:10:00,31.26,31.28,31.21,31.21,59543.0,28.0143,28.0322,27.9695,27.9695,59543.0
2016-08-26 14:15:00,31.22,31.22,31.18,31.2,114790.0,27.9784,27.9784,27.9426,27.9605,114790.0
2016-08-26 14:20:00,31.2,31.22,31.18,31.2,120835.0,27.9605,27.9784,27.9426,27.9605,120835.0
2016-08-26 14:25:00,31.2,31.24,31.2,31.23,111926.0,27.9605,27.9964,27.9605,27.9874,111926.0
2016-08-26 14:30:00,31.22,31.22,31.18,31.19,83304.0,27.9784,27.9784,27.9426,27.9515,83304.0
2016-08-26 14:35:00,31.2,31.21,31.15,31.19,99859.0,27.9605,27.9695,27.9157,27.9515,99859.0
2016-08-26 14:40:00,31.2,31.21,31.17,31.2,54436.0,27.9605,27.9695,27.9336,27.9605,54436.0
2016-08-26 14:45:00,31.19,31.19,31.13,31.15,48830.0,27.9515,27.9515,27.8978,27.9157,48830.0
2016-08-26 14:50:00,31.15,31.18,31.12,31.16,176730.0,27.9157,27.9426,27.8888,27.9247,176730.0
2016-08-26 14:55:00,31.16,31.17,31.16,31.17,24261.0,27.9247,27.9336,27.9247,27.9336,24261.0
2016-08-26 15:00:00,31.17,31.18,31.14,31.14,51575.0,27.9336,27.9426,27.9067,27.9067,51575.0
2016-08-26 15:05:00,31.14,31.18,31.14,31.17,59110.0,27.9067,27.9426,27.9067,27.9336,59110.0
2016-08-26 15:10:00,31.18,31.22,31.16,31.21,49510.0,27.9426,27.9784,27.9247,27.9695,49510.0
2016-08-26 15:15:00,31.21,31.26,31.2,31.22,135234.0,27.9695,28.0143,27.9605,27.9784,135234.0
2016-08-26 15:20:00,31.23,31.24,31.21,31.23,40748.0,27.9874,27.9964,27.9695,27.9874,40748.0
2016-08-26 15:25:00,31.23,31.28,31.22,31.27,110482.0,27.9874,28.0322,27.9784,28.0232,110482.0
2016-08-26 15:30:00,31.27,31.34,31.27,31.32,85353.0,28.0232,28.086,28.0232,28.068,85353.0
2016-08-26 15:35:00,31.32,31.33,31.28,31.31,102475.0,28.068,28.077,28.0322,28.0591,102475.0
2016-08-26 15:40:00,31.31,31.36,31.31,31.33,191438.0,28.0591,28.1039,28.0591,28.077,191438.0
2016-08-26 15:45:00,31.33,31.34,31.31,31.32,67854.0,28.077,28.086,28.0591,28.068,67854.0
2016-08-26 15:50:00,31.32,31.34,31.28,31.28,130374.0,28.068,28.086,28.0322,28.0322,130374.0
2016-08-26 15:55:00,31.29,31.33,31.29,31.31,364228.0,28.0412,28.077,28.0412,28.0591,364228.0
2016-08-29 09:30:00,31.25,31.31,31.21,31.27,137633.0,28.0053,28.0591,27.9695,28.0232,137633.0
2016-08-29 09:35:00,31.28,31.28,31.24,31.25,79024.0,28.0322,28.0322,27.9964,28.0053,79024.0
2016-08-29 09:40:00,31.25,31.28,31.25,31.27,49122.0,28.0053,28.0322,28.0053,28.0232,49122.0
2016-08-29 09:45:00,31.27,31.28,31.23,31.24,70746.0,28.0232,28.0322,27.9874,27.9964,70746.0
2016-08-29 09:50:00,31.25,31.27,31.19,31.22,100082.0,28.0053,28.0232,27.9515,27.9784,100082.0
2016-08-29 09:55:00,31.22,31.25,31.17,31.2,61767.0,27.9784,28.0053,27.9336,27.9605,61767.0
2016-08-29 10:00:00,31.21,31.22,31.18,31.2,46234.0,27.9695,27.9784,27.9426,27.9605,46234.0
2016-08-29 10:05:00,31.2,31.24,31.19,31.21,56538.0,27.9605,27.9964,27.9515,27.9695,56538.0
2016-08-29 10:10:00,31.22,31.24,31.18,31.19,43271.0,27.9784,27.9964,27.9426,27.9515,43271.0
2016-08-29 10:15:00,31.19,31.23,31.18,31.23,29505.0,27.9515,27.9874,27.9426,27.9874,29505.0
2016-08-29 10:20:00,31.23,31.24,31.22,31.23,15226.0,27.9874,27.9964,27.9784,27.9874,15226.0
2016-08-29 10:25:00,31.23,31.23,31.15,31.15,58193.0,27.9874,27.9874,27.9157,27.9157,58193.0
2016-08-29 10:30:00,31.15,31.18,31.14,31.18,67616.0,27.9157,27.9426,27.9067,27.9426,67616.0
2016-08-29 10:35:00,31.18,31.23,31.17,31.22,124392.0,27.9426,27.9874,27.9336,27.9784,124392.0
2016-08-29 10:40:00,31.23,31.28,31.22,31.25,85850.0,27.9874,28.0322,27.9784,28.0053,85850.0
2016-08-29 10:45:00,31.26,31.3,31.25,31.3,45862.0,28.0143,28.0501,28.0053,28.0501,45862.0
2016-08-29 10:50:00,31.3,31.33,31.28,31.28,55260.0,28.0501,28.077,28.0322,28.0322,55260.0
2016-08-29 10:55:00,31.28,31.31,31.27,31.29,39656.0,28.0322,28.0591,28.0232,28.0412,39656.0
2016-08-29 11:00:00,31.29,31.31,31.27,31.31,36727.0,28.0412,28.0591,28.0232,28.0591,36727.0
2016-08-29 11:05:00,31.3,31.34,31.3,31.34,48730.0,28.0501,28.086,28.0501,28.086,48730.0
2016-08-29 11:10:00,31.34,31.35,31.33,31.35,25372.0,28.086,28.0949,28.077,28.0949,25372.0
2016-08-29 11:15:00,31.34,31.37,31.34,31.36,46883.0,28.086,28.1129,28.086,28.1039,46883.0
2016-08-29 11:20:00,31.37,31.37,31.35,31.37,37301.0,28.1129,28.1129,28.0949,28.1129,37301.0
2016-08-29 11:25:00,31.37,31.42,31.36,31.42,73021.0,28.1129,28.1577,28.1039,28.1577,73021.0
2016-08-29 11:30:00,31.42,31.42,31.4,31.41,47802.0,28.1577,28.1577,28.1397,28.1487,47802.0
2016-08-29 11:35:00,31.41,31.43,31.4,31.43,51524.0,28.1487,28.1666,28.1397,28.1666,51524.0
2016-08-29 11:40:00,31.43,31.44,31.41,31.44,151997.0,28.1666,28.1756,28.1487,28.1756,151997.0
2016-08-29 11:45:00,31.44,31.45,31.43,31.45,26385.0,28.1756,28.1845,28.1666,28.1845,26385.0
2016-08-29 11:50:00,31.45,31.45,31.44,31.44,30249.0,28.1845,28.1845,28.1756,28.1756,30249.0
2016-08-29 11:55:00,31.44,31.45,31.43,31.45,35873.0,28.1756,28.1845,28.1666,28.1845,35873.0
2016-08-29 12:00:00,31.45,31.46,31.43,31.44,58531.0,28.1845,28.1935,28.1666,28.1756,58531.0
2016-08-29 12:05:00,31.44,31.47,31.43,31.46,97693.0,28.1756,28.2025,28.1666,28.1935,97693.0
2016-08-29 12:10:00,31.47,31.47,31.46,31.47,24429.0,28.2025,28.2025,28.1935,28.2025,24429.0
2016-08-29 12:15:00,31.47,31.5,31.46,31.49,48869.0,28.2025,28.2294,28.1935,28.2204,48869.0
2016-08-29 12:20:00,31.49,31.5,31.47,31.49,81309.0,28.2204,28.2294,28.2025,28.2204,81309.0
2016-08-29 12:25:00,31.49,31.49,31.48,31.48,37403.0,28.2204,28.2204,28.2114,28.2114,37403.0
2016-08-29 12:30:00,31.48,31.48,31.45,31.45,30007.0,28.2114,28.2114,28.1845,28.1845,30007.0
2016-08-29 12:35:00,31.45,31.46,31.45,31.45,10246.0,28.1845,28.1935,28.1845,28.1845,10246.0
2016-08-29 12:40:00,31.45,31.46,31.45,31.46,21024.0,28.1845,28.1935,28.1845,28.1935,21024.0
2016-08-29 12:45:00,31.46,31.46,31.45,31.46,11335.0,28.1935,28.1935,28.1845,28.1935,11335.0
2016-08-29 12:50:00,31.46,31.46,31.45,31.45,27625.0,28.1935,28.1935,28.1845,28.1845,27625.0
2016-08-29 12:55:00,31.46,31.46,31.41,31.43,127551.0,28.1935,28.1935,28.1487,28.1666,127551.0
2016-08-29 13:00:00,31.43,31.43,31.39,31.4,38246.0,28.1666,28.1666,28.1308,28.1397,38246.0
2016-08-29 13:05:00,31.4,31.4,31.38,31.4,31222.0,28.1397,28.1397,28.1218,28.1397,31222.0
2016-08-29 13:10:00,31.4,31.41,31.39,31.39,30595.0,28.1397,28.1487,28.1308,28.1308,30595.0
2016-08-29 13:15:00,31.39,31.39,31.36,31.36,14075.0,28.1308,28.1308,28.1039,28.1039,14075.0
2016-08-29 13:20:00,31.36,31.37,31.35,31.36,8491.0,28.1039,28.1129,28.0949,28.1039,8491.0
2016-08-29 13:25:00,31.36,31.36,31.35,31.36,5306.0,28.1039,28.1039,28.0949,28.1039,5306.0
2016-08-29 13:30:00,31.36,31.39,31.35,31.38,75206.0,28.1039,28.1308,28.0949,28.1218,75206.0
2016-08-29 13:35:00,31.38,31.41,31.38,31.4,25365.0,28.1218,28.1487,28.1218,28.1397,25365.0
2016-08-29 13:40:00,31.4,31.43,31.39,31.4,89094.0,28.1397,28.1666,28.1308,28.1397,89094.0
2016-08-29 13:45:00,31.41,31.43,31.4,31.41,36886.0,28.1487,28.1666,28.1397,28.1487,36886.0
2016-08-29 13:50:00,31.4,31.41,31.34,31.35,71492.0,28.1397,28.1487,28.086,28.0949,71492.0
2016-08-29 13:55:00,31.35,31.39,31.35,31.39,27533.0,28.0949,28.1308,28.0949,28.1308,27533.0
2016-08-29 14:00:00,31.39,31.39,31.36,31.39,35931.0,28.1308,28.1308,28.1039,28.1308,35931.0
2016-08-29 14:05:00,31.38,31.39,31.38,31.39,10093.0,28.1218,28.1308,28.1218,28.1308,10093.0
2016-08-29 14:10:00,31.39,31.4,31.37,31.4,89768.0,28.1308,28.1397,28.1129,28.1397,89768.0
2016-08-29 14:15:00,31.39,31.4,31.35,31.36,14522.0,28.1308,28.1397,28.0949,28.1039,14522.0
2016-08-29 14:20:00,31.36,31.37,31.35,31.37,28080.0,28.1039,28.1129,28.0949,28.1129,28080.0
2016-08-29 14:25:00,31.37,31.37,31.35,31.35,9041.0,28.1129,28.1129,28.0949,28.0949,9041.0
2016-08-29 14:30:00,31.35,31.37,31.34,31.37,34078.0,28.0949,28.1129,28.086,28.1129,34078.0
2016-08-29 14:35:00,31.37,31.37,31.36,31.37,10854.0,28.1129,28.1129,28.1039,28.1129,10854.0
2016-08-29 14:40:00,31.37,31.37,31.36,31.36,35779.0,28.1129,28.1129,28.1039,28.1039,35779.0
2016-08-29 14:45:00,31.37,31.37,31.36,31.37,21785.0,28.1129,28.1129,28.1039,28.1129,21785.0
2016-08-29 14:50:00,31.37,31.37,31.36,31.37,20899.0,28.1129,28.1129,28.1039,28.1129,20899.0
2016-08-29 14:55:00,31.37,31.39,31.36,31.39,42473.0,28.1129,28.1308,28.1039,28.1308,42473.0
2016-08-29 15:00:00,31.39,31.39,31.38,31.39,18211.0,28.1308,28.1308,28.1218,28.1308,18211.0
2016-08-29 15:05:00,31.39,31.39,31.38,31.39,27816.0,28.1308,28.1308,28.1218,28.1308,27816.0
2016-08-29 15:10:00,31.39,31.41,31.38,31.41,47705.0,28.1308,28.1487,28.1218,28.1487,47705.0
2016-08-29 15:15:00,31.41,31.43,31.39,31.42,71974.0,28.1487,28.1666,28.1308,28.1577,71974.0
2016-08-29 15:20:00,31.43,31.43,31.39,31.4,93072.0,28.1666,28.1666,28.1308,28.1397,93072.0
2016-08-29 15:25:00,31.4,31.41,31.4,31.41,45476.0,28.1397,28.1487,28.1397,28.1487,45476.0
2016-08-29 15:30:00,31.4,31.42,31.4,31.42,57072.0,28.1397,28.1577,28.1397,28.1577,57072.0
2016-08-29 15:35:00,31.41,31.42,31.4,31.41,57588.0,28.1487,28.1577,28.1397,28.1487,57588.0
2016-08-29 15:40:00,31.4,31.42,31.4,31.41,139346.0,28.1397,28.1577,28.1397,28.1487,139346.0
2016-08-29 15:45:00,31.41,31.42,31.41,31.41,57468.0,28.1487,28.1577,28.1487,28.1487,57468.0
2016-08-29 15:50:00,31.41,31.42,31.4,31.4,95807.0,28.1487,28.1577,28.1397,28.1397,95807.0
2016-08-29 15:55:00,31.41,31.41,31.4,31.4,336490.0,28.1487,28.1487,28.1397,28.1397,336490.0
2016-08-30 09:30:00,31.46,31.75,31.36,31.71,210528.0,28.1935,28.4534,28.1039,28.4176,210528.0
2016-08-30 09:35:00,31.71,31.77,31.68,31.76,136895.0,28.4176,28.4713,28.3907,28.4624,136895.0
2016-08-30 09:40:00,31.76,31.77,31.73,31.77,90594.0,28.4624,28.4713,28.4355,28.4713,90594.0
2016-08-30 09:45:00,31.77,31.78,31.76,31.78,81586.0,28.4713,28.4803,28.4624,28.4803,81586.0
2016-08-30 09:50:00,31.78,31.78,31.74,31.78,168740.0,28.4803,28.4803,28.4444,28.4803,168740.0
2016-08-30 09:55:00,31.78,31.85,31.76,31.85,137411.0,28.4803,28.543,28.4624,28.543,137411.0
2016-08-30 10:00:00,31.85,31.98,31.82,31.98,399926.0,28.543,28.6595,28.5161,28.6595,399926.0
2016-08-30 10:05:00,31.98,31.98,31.9,31.96,326991.0,28.6595,28.6595,28.5878,28.6416,326991.0
2016-08-30 10:10:00,31.96,31.96,31.87,31.92,231025.0,28.6416,28.6416,28.5609,28.6057,231025.0
2016-08-30 10:15:00,31.91,32.03,31.91,31.96,351954.0,28.5968,28.7043,28.5968,28.6416,351954.0
2016-08-30 10:20:00,31.96,31.97,31.91,31.93,141466.0,28.6416,28.6506,28.5968,28.6147,141466.0
2016-08-30 10:25:00,31.92,31.93,31.88,31.9,208319.0,28.6057,28.6147,28.5699,28.5878,208319.0
2016-08-30 10:30:00,31.89,31.95,31.88,31.91,330941.0,28.5789,28.6326,28.5699,28.5968,330941.0
2016-08-30 10:35:00,31.91,31.94,31.87,31.9,190970.0,28.5968,28.6237,28.5609,28.5878,190970.0
2016-08-30 10:40:00,31.9,31.9,31.84,31.88,68212.0,28.5878,28.5878,28.5341,28.5699,68212.0
2016-08-30 10:45:00,31.89,31.9,31.85,31.88,149579.0,28.5789,28.5878,28.543,28.5699,149579.0
2016-08-30 10:50:00,31.88,31.88,31.84,31.88,132904.0,28.5699,28.5699,28.5341,28.5699,132904.0
2016-08-30 10:55:00,31.88,31.89,31.86,31.88,60322.0,28.5699,28.5789,28.552,28.5699,60322.0
2016-08-30 11:00:00,31.88,31.92,31.87,31.92,77579.0,28.5699,28.6057,28.5609,28.6057,77579.0
2016-08-30 11:05:00,31.92,31.99,31.91,31.92,280465.0,28.6057,28.6685,28.5968,28.6057,280465.0
2016-08-30 11:10:00,31.92,31.93,31.9,31.9,146851.0,28.6057,28.6147,28.5878,28.5878,146851.0
2016-08-30 11:15:00,31.9,31.93,31.89,31.9,63228.0,28.5878,28.6147,28.5789,28.5878,63228.0
2016-08-30 11:20:00,31.91,31.92,31.89,31.91,42787.0,28.5968,28.6057,28.5789,28.5968,42787.0
2016-08-30 11:25:00,31.9,31.91,31.85,31.86,43398.0,28.5878,28.5968,28.543,28.552,43398.0
2016-08-30 11:30:00,31.86,31.88,31.84,31.87,85833.0,28.552,28.5699,28.5341,28.5609,85833.0
2016-08-30 11:35:00,31.87,31.88,31.84,31.88,66736.0,28.5609,28.5699,28.5341,28.5699,66736.0
2016-08-30 11:40:00,31.87,31.88,31.85,31.86,63664.0,28.5609,28.5699,28.543,28.552,63664.0
2016-08-30 11:45:00,31.85,31.89,31.85,31.88,151904.0,28.543,28.5789,28.543,28.5699,151904.0
2016-08-30 11:50:00,31.87,31.88,31.86,31.87,21304.0,28.5609,28.5699,28.552,28.5609,21304.0
2016-08-30 11:55:00,31.87,31.87,31.84,31.87,49314.0,28.5609,28.5609,28.5341,28.5609,49314.0
2016-08-30 12:00:00,31.87,31.87,31.86,31.86,42506.0,28.5609,28.5609,28.552,28.552,42506.0
2016-08-30 12:05:00,31.87,31.93,31.86,31.93,150824.0,28.5609,28.6147,28.552,28.6147,150824.0
2016-08-30 12:10:00,31.93,31.95,31.9,31.91,52261.0,28.6147,28.6326,28.5878,28.5968,52261.0
2016-08-30 12:15:00,31.91,31.93,31.9,31.91,41092.0,28.5968,28.6147,28.5878,28.5968,41092.0
2016-08-30 12:20:00,31.91,31.94,31.9,31.94,99405.0,28.5968,28.6237,28.5878,28.6237,99405.0
2016-08-30 12:25:00,31.94,31.97,31.94,31.96,55500.0,28.6237,28.6506,28.6237,28.6416,55500.0
2016-08-30 12:30:00,31.95,31.96,31.95,31.96,22045.0,28.6326,28.6416,28.6326,28.6416,22045.0
2016-08-30 12:35:00,31.96,31.97,31.94,31.96,64795.0,28.6416,28.6506,28.6237,28.6416,64795.0
2016-08-30 12:40:00,31.96,31.97,31.95,31.95,80873.0,28.6416,28.6506,28.6326,28.6326,80873.0
2016-08-30 12:45:00,31.95,31.97,31.95,31.96,80200.0,28.6326,28.6506,28.6326,28.6416,80200.0
2016-08-30 12:50:00,31.95,31.97,31.95,31.95,77070.0,28.6326,28.6506,28.6326,28.6326,77070.0
2016-08-30 12:55:00,31.95,31.96,31.94,31.96,30076.0,28.6326,28.6416,28.6237,28.6416,30076.0
2016-08-30 13:00:00,31.95,31.96,31.9,31.9,54587.0,28.6326,28.6416,28.5878,28.5878,54587.0
2016-08-30 13:05:00,31.91,31.91,31.89,31.91,28584.0,28.5968,28.5968,28.5789,28.5968,28584.0
2016-08-30 13:10:00,31.91,31.93,31.91,31.92,45544.0,28.5968,28.6147,28.5968,28.6057,45544.0
2016-08-30 13:15:00,31.92,31.93,31.9,31.9,32693.0,28.6057,28.6147,28.5878,28.5878,32693.0
2016-08-30 13:20:00,31.9,31.92,31.9,31.92,37722.0,28.5878,28.6057,28.5878,28.6057,37722.0
2016-08-30 13:25:00,31.92,31.93,31.9,31.91,53611.0,28.6057,28.6147,28.5878,28.5968,53611.0
2016-08-30 13:30:00,31.91,31.94,31.9,31.93,69098.0,28.5968,28.6237,28.5878,28.6147,69098.0
2016-08-30 13:35:00,31.93,31.94,31.9,31.91,48201.0,28.6147,28.6237,28.5878,28.5968,48201.0
2016-08-30 13:40:00,31.9,31.93,31.89,31.91,136709.0,28.5878,28.6147,28.5789,28.5968,136709.0
2016-08-30 13:45:00,31.9,31.91,31.87,31.87,38630.0,28.5878,28.5968,28.5609,28.5609,38630.0
2016-08-30 13:50:00,31.88,31.88,31.87,31.88,27859.0,28.5699,28.5699,28.5609,28.5699,27859.0
2016-08-30 13:55:00,31.88,31.91,31.87,31.9,53169.0,28.5699,28.5968,28.5609,28.5878,53169.0
2016-08-30 14:00:00,31.9,31.91,31.79,31.82,344791.0,28.5878,28.5968,28.4892,28.5161,344791.0
2016-08-30 14:05:00,31.81,31.81,31.75,31.76,59416.0,28.5072,28.5072,28.4534,28.4624,59416.0
2016-08-30 14:10:00,31.76,31.78,31.75,31.78,47381.0,28.4624,28.4803,28.4534,28.4803,47381.0
2016-08-30 14:15:00,31.78,31.78,31.67,31.68,113519.0,28.4803,28.4803,28.3817,28.3907,113519.0
2016-08-30 14:20:00,31.68,31.7,31.67,31.69,49871.0,28.3907,28.4086,28.3817,28.3996,49871.0
2016-08-30 14:25:00,31.69,31.69,31.68,31.69,22182.0,28.3996,28.3996,28.3907,28.3996,22182.0
2016-08-30 14:30:00,31.69,31.69,31.61,31.62,109273.0,28.3996,28.3996,28.3279,28.3369,109273.0
2016-08-30 14:35:00,31.61,31.63,31.59,31.63,75650.0,28.3279,28.3459,28.31,28.3459,75650.0
2016-08-30 14:40:00,31.63,31.63,31.57,31.6,96925.0,28.3459,28.3459,28.2921,28.319,96925.0
2016-08-30 14:45:00,31.59,31.63,31.59,31.63,41004.0,28.31,28.3459,28.31,28.3459,41004.0
2016-08-30 14:50:00,31.63,31.66,31.62,31.66,72338.0,28.3459,28.3727,28.3369,28.3727,72338.0
2016-08-30 14:55:00,31.66,31.68,31.65,31.68,162833.0,28.3727,28.3907,28.3638,28.3907,162833.0
2016-08-30 15:00:00,31.68,31.68,31.67,31.68,49064.0,28.3907,28.3907,28.3817,28.3907,49064.0
2016-08-30 15:05:00,31.68,31.76,31.67,31.74,365354.0,28.3907,28.4624,28.3817,28.4444,365354.0
2016-08-30 15:10:00,31.73,31.8,31.71,31.8,128509.0,28.4355,28.4982,28.4176,28.4982,128509.0
2016-08-30 15:15:00,31.8,31.81,31.74,31.75,152319.0,28.4982,28.5072,28.4444,28.4534,152319.0
2016-08-30 15:20:00,31.76,31.77,31.74,31.75,87176.0,28.4624,28.4713,28.4444,28.4534,87176.0
2016-08-30 15:25:00,31.76,31.77,31.74,31.75,56544.0,28.4624,28.4713,28.4444,28.4534,56544.0
2016-08-30 15:30:00,31.75,31.75,31.74,31.74,81168.0,28.4534,28.4534,28.4444,28.4444,81168.0
2016-08-30 15:35:00,31.75,31.79,31.74,31.79,104455.0,28.4534,28.4892,28.4444,28.4892,104455.0
2016-08-30 15:40:00,31.79,31.79,31.77,31.78,117187.0,28.4892,28.4892,28.4713,28.4803,117187.0
2016-08-30 15:45:00,31.78,31.78,31.77,31.78,87201.0,28.4803,28.4803,28.4713,28.4803,87201.0
2016-08-30 15:50:00,31.78,31.78,31.74,31.75,178340.0,28.4803,28.4803,28.4444,28.4534,178340.0
2016-08-30 15:55:00,31.75,31.79,31.74,31.78,473852.0,28.4534,28.4892,28.4444,28.4803,473852.0
2016-08-31 09:30:00,31.66,31.77,31.59,31.6,231500.0,28.3727,28.4713,28.31,28.319,231500.0
2016-08-31 09:35:00,31.6,31.75,31.59,31.68,152895.0,28.319,28.4534,28.31,28.3907,152895.0
2016-08-31 09:40:00,31.68,31.75,31.67,31.69,83558.0,28.3907,28.4534,28.3817,28.3996,83558.0
2016-08-31 09:45:00,31.69,31.79,31.67,31.76,75924.0,28.3996,28.4892,28.3817,28.4624,75924.0
2016-08-31 09:50:00,31.75,31.77,31.72,31.77,229986.0,28.4534,28.4713,28.4265,28.4713,229986.0
2016-08-31 09:55:00,31.78,31.82,31.69,31.69,202629.0,28.4803,28.5161,28.3996,28.3996,202629.0
2016-08-31 10:00:00,31.69,31.82,31.69,31.77,152062.0,28.3996,28.5161,28.3996,28.4713,152062.0
2016-08-31 10:05:00,31.77,31.78,31.74,31.75,88187.0,28.4713,28.4803,28.4444,28.4534,88187.0
2016-08-31 10:10:00,31.76,31.79,31.74,31.79,68763.0,28.4624,28.4892,28.4444,28.4892,68763.0
2016-08-31 10:15:00,31.78,31.86,31.77,31.86,82918.0,28.4803,28.552,28.4713,28.552,82918.0
2016-08-31 10:20:00,31.86,31.86,31.81,31.84,62751.0,28.552,28.552,28.5072,28.5341,62751.0
2016-08-31 10:25:00,31.84,31.92,31.82,31.91,92733.0,28.5341,28.6057,28.5161,28.5968,92733.0
2016-08-31 10:30:00,31.9,31.91,31.85,31.86,233942.0,28.5878,28.5968,28.543,28.552,233942.0
2016-08-31 10:35:00,31.86,31.87,31.85,31.86,224895.0,28.552,28.5609,28.543,28.552,224895.0
2016-08-31 10:40:00,31.85,31.87,31.8,31.82,101691.0,28.543,28.5609,28.4982,28.5161,101691.0
2016-08-31 10:45:00,31.82,31.85,31.79,31.83,126538.0,28.5161,28.543,28.4892,28.5251,126538.0
2016-08-31 10:50:00,31.83,31.84,31.79,31.81,36253.0,28.5251,28.5341,28.4892,28.5072,36253.0
2016-08-31 10:55:00,31.8,31.84,31.79,31.81,122867.0,28.4982,28.5341,28.4892,28.5072,122867.0
2016-08-31 11:00:00,31.81,31.82,31.79,31.8,100621.0,28.5072,28.5161,28.4892,28.4982,100621.0
2016-08-31 11:05:00,31.79,31.83,31.78,31.83,144392.0,28.4892,28.5251,28.4803,28.5251,144392.0
2016-08-31 11:10:00,31.82,31.88,31.82,31.88,108447.0,28.5161,28.5699,28.5161,28.5699,108447.0
2016-08-31 11:15:00,31.88,31.89,31.85,31.86,86177.0,28.5699,28.5789,28.543,28.552,86177.0
2016-08-31 11:20:00,31.86,31.88,31.84,31.87,85488.0,28.552,28.5699,28.5341,28.5609,85488.0
2016-08-31 11:25:00,31.88,31.93,31.87,31.93,133519.0,28.5699,28.6147,28.5609,28.6147,133519.0
2016-08-31 11:30:00,31.92,31.97,31.92,31.94,154891.0,28.6057,28.6506,28.6057,28.6237,154891.0
2016-08-31 11:35:00,31.93,32.01,31.93,32.01,132757.0,28.6147,28.6864,28.6147,28.6864,132757.0
2016-08-31 11:40:00,32.01,32.03,32.01,32.02,93707.0,28.6864,28.7043,28.6864,28.6954,93707.0
2016-08-31 11:45:00,32.02,32.09,32.02,32.08,91464.0,28.6954,28.7581,28.6954,28.7491,91464.0
2016-08-31 11:50:00,32.08,32.14,32.08,32.14,209554.0,28.7491,28.8029,28.7491,28.8029,209554.0
2016-08-31 11:55:00,32.13,32.14,32.02,32.02,138870.0,28.7939,28.8029,28.6954,28.6954,138870.0
2016-08-31 12:00:00,32.02,32.04,32.01,32.02,77223.0,28.6954,28.7133,28.6864,28.6954,77223.0
2016-08-31 12:05:00,32.02,32.04,32.01,32.04,56599.0,28.6954,28.7133,28.6864,28.7133,56599.0
2016-08-31 12:10:00,32.03,32.05,32.03,32.05,68195.0,28.7043,28.7223,28.7043,28.7223,68195.0
2016-08-31 12:15:00,32.04,32.05,32.01,32.03,117263.0,28.7133,28.7223,28.6864,28.7043,117263.0
2016-08-31 12:20:00,32.02,32.03,32.01,32.01,42878.0,28.6954,28.7043,28.6864,28.6864,42878.0
2016-08-31 12:25:00,32.02,32.07,32.01,32.05,68096.0,28.6954,28.7402,28.6864,28.7223,68096.0
2016-08-31 12:30:00,32.05,32.06,32.0,32.0,77597.0,28.7223,28.7312,28.6774,28.6774,77597.0
2016-08-31 12:35:00,32.0,32.05,32.0,32.03,80397.0,28.6774,28.7223,28.6774,28.7043,80397.0
2016-08-31 12:40:00,32.03,32.06,32.01,32.01,86534.0,28.7043,28.7312,28.6864,28.6864,86534.0
2016-08-31 12:45:00,32.01,32.04,32.0,32.03,31037.0,28.6864,28.7133,28.6774,28.7043,31037.0
2016-08-31 12:50:00,32.04,32.05,32.02,32.03,49652.0,28.7133,28.7223,28.6954,28.7043,49652.0
2016-08-31 12:55:00,32.04,32.04,32.01,32.04,61141.0,28.7133,28.7133,28.6864,28.7133,61141.0
2016-08-31 13:00:00,32.03,32.04,32.03,32.03,81676.0,28.7043,28.7133,28.7043,28.7043,81676.0
2016-08-31 13:05:00,32.03,32.06,32.02,32.06,55538.0,28.7043,28.7312,28.6954,28.7312,55538.0
2016-08-31 13:10:00,32.05,32.08,32.05,32.07,60963.0,28.7223,28.7491,28.7223,28.7402,60963.0
2016-08-31 13:15:00,32.07,32.07,32.05,32.06,44018.0,28.7402,28.7402,28.7223,28.7312,44018.0
2016-08-31 13:20:00,32.06,32.06,32.03,32.04,181122.0,28.7312,28.7312,28.7043,28.7133,181122.0
2016-08-31 13:25:00,32.04,32.06,32.02,32.05,127702.0,28.7133,28.7312,28.6954,28.7223,127702.0
2016-08-31 13:30:00,32.05,32.06,32.03,32.04,224308.0,28.7223,28.7312,28.7043,28.7133,224308.0
2016-08-31 13:35:00,32.05,32.08,32.04,32.08,136951.0,28.7223,28.7491,28.7133,28.7491,136951.0
2016-08-31 13:40:00,32.09,32.13,32.08,32.1,201035.0,28.7581,28.7939,28.7491,28.7671,201035.0
2016-08-31 13:45:00,32.1,32.12,32.09,32.11,94825.0,28.7671,28.785,28.7581,28.776,94825.0
2016-08-31 13:50:00,32.1,32.13,32.09,32.13,56706.0,28.7671,28.7939,28.7581,28.7939,56706.0
2016-08-31 13:55:00,32.13,32.13,32.09,32.11,51634.0,28.7939,28.7939,28.7581,28.776,51634.0
2016-08-31 14:00:00,32.1,32.12,32.09,32.11,105658.0,28.7671,28.785,28.7581,28.776,105658.0
2016-08-31 14:05:00,32.11,32.15,32.11,32.15,84936.0,28.776,28.8119,28.776,28.8119,84936.0
2016-08-31 14:10:00,32.14,32.16,32.13,32.16,76517.0,28.8029,28.8208,28.7939,28.8208,76517.0
2016-08-31 14:15:00,32.15,32.15,32.13,32.15,53305.0,28.8119,28.8119,28.7939,28.8119,53305.0
2016-08-31 14:20:00,32.15,32.16,32.14,32.16,79501.0,28.8119,28.8208,28.8029,28.8208,79501.0
2016-08-31 14:25:00,32.16,32.16,32.13,32.15,72871.0,28.8208,28.8208,28.7939,28.8119,72871.0
2016-08-31 14:30:00,32.14,32.15,32.13,32.13,71567.0,28.8029,28.8119,28.7939,28.7939,71567.0
2016-08-31 14:35:00,32.13,32.14,32.1,32.11,79122.0,28.7939,28.8029,28.7671,28.776,79122.0
2016-08-31 14:40:00,32.11,32.11,32.08,32.1,77239.0,28.776,28.776,28.7491,28.7671,77239.0
2016-08-31 14:45:00,32.1,32.11,32.06,32.08,51672.0,28.7671,28.776,28.7312,28.7491,51672.0
2016-08-31 14:50:00,32.08,32.1,32.06,32.1,76686.0,28.7491,28.7671,28.7312,28.7671,76686.0
2016-08-31 14:55:00,32.1,32.12,32.09,32.12,153650.0,28.7671,28.785,28.7581,28.785,153650.0
2016-08-31 15:00:00,32.12,32.15,32.11,32.13,117514.0,28.785,28.8119,28.776,28.7939,117514.0
2016-08-31 15:05:00,32.13,32.14,32.12,32.13,63748.0,28.7939,28.8029,28.785,28.7939,63748.0
2016-08-31 15:10:00,32.13,32.13,32.09,32.12,274644.0,28.7939,28.7939,28.7581,28.785,274644.0
2016-08-31 15:15:00,32.12,32.14,32.09,32.12,241587.0,28.785,28.8029,28.7581,28.785,241587.0
2016-08-31 15:20:00,32.12,32.12,32.1,32.12,73329.0,28.785,28.785,28.7671,28.785,73329.0
2016-08-31 15:25:00,32.12,32.13,32.1,32.11,119587.0,28.785,28.7939,28.7671,28.776,119587.0
2016-08-31 15:30:00,32.11,32.14,32.08,32.13,181917.0,28.776,28.8029,28.7491,28.7939,181917.0
2016-08-31 15:35:00,32.13,32.14,32.13,32.14,77370.0,28.7939,28.8029,28.7939,28.8029,77370.0
2016-08-31 15:40:00,32.14,32.17,32.13,32.16,142242.0,28.8029,28.8298,28.7939,28.8208,142242.0
2016-08-31 15:45:00,32.16,32.18,32.14,32.16,333975.0,28.8208,28.8388,28.8029,28.8208,333975.0
2016-08-31 15:50:00,32.16,32.23,32.15,32.21,608343.0,28.8208,28.8836,28.8119,28.8656,608343.0
2016-08-31 15:55:00,32.2,32.21,32.14,32.16,1437664.0,28.8567,28.8656,28.8029,28.8208,1437664.0
2016-09-01 09:30:00,32.15,32.24,32.05,32.18,253306.0,28.8119,28.8925,28.7223,28.8388,253306.0
2016-09-01 09:35:00,32.19,32.22,32.02,32.05,98515.0,28.8477,28.8746,28.6954,28.7223,98515.0
2016-09-01 09:40:00,32.06,32.12,32.06,32.08,66502.0,28.7312,28.785,28.7312,28.7491,66502.0
2016-09-01 09:45:00,32.09,32.09,32.02,32.02,81308.0,28.7581,28.7581,28.6954,28.6954,81308.0
2016-09-01 09:50:00,32.03,32.09,31.99,32.09,131823.0,28.7043,28.7581,28.6685,28.7581,131823.0
2016-09-01 09:55:00,32.09,32.16,32.08,32.16,92473.0,28.7581,28.8208,28.7491,28.8208,92473.0
2016-09-01 10:00:00,32.15,32.21,32.11,32.21,194440.0,28.8119,28.8656,28.776,28.8656,194440.0
2016-09-01 10:05:00,32.21,32.21,32.14,32.15,75675.0,28.8656,28.8656,28.8029,28.8119,75675.0
2016-09-01 10:10:00,32.16,32.19,32.14,32.19,93850.0,28.8208,28.8477,28.8029,28.8477,93850.0
2016-09-01 10:15:00,32.18,32.19,32.14,32.15,43041.0,28.8388,28.8477,28.8029,28.8119,43041.0
2016-09-01 10:20:00,32.14,32.18,32.1,32.15,170999.0,28.8029,28.8388,28.7671,28.8119,170999.0
2016-09-01 10:25:00,32.15,32.17,32.05,32.05,52395.0,28.8119,28.8298,28.7223,28.7223,52395.0
2016-09-01 10:30:00,32.05,32.05,31.97,32.02,110427.0,28.7223,28.7223,28.6506,28.6954,110427.0
2016-09-01 10:35:00,32.02,32.02,31.99,31.99,100048.0,28.6954,28.6954,28.6685,28.6685,100048.0
2016-09-01 10:40:00,31.99,32.01,31.97,32.0,67834.0,28.6685,28.6864,28.6506,28.6774,67834.0
2016-09-01 10:45:00,32.0,32.05,31.99,32.05,77253.0,28.6774,28.7223,28.6685,28.7223,77253.0
2016-09-01 10:50:00,32.04,32.09,32.02,32.07,82699.0,28.7133,28.7581,28.6954,28.7402,82699.0
2016-09-01 10:55:00,32.07,32.08,32.02,32.02,59947.0,28.7402,28.7491,28.6954,28.6954,59947.0
2016-09-01 11:00:00,32.02,32.03,31.95,31.96,68611.0,28.6954,28.7043,28.6326,28.6416,68611.0
2016-09-01 11:05:00,31.96,31.97,31.93,31.96,77337.0,28.6416,28.6506,28.6147,28.6416,77337.0
2016-09-01 11:10:00,31.96,31.98,31.95,31.95,32378.0,28.6416,28.6595,28.6326,28.6326,32378.0
2016-09-01 11:15:00,31.95,31.96,31.92,31.92,51830.0,28.6326,28.6416,28.6057,28.6057,51830.0
2016-09-01 11:20:00,31.92,31.94,31.91,31.94,56668.0,28.6057,28.6237,28.5968,28.6237,56668.0
2016-09-01 11:25:00,31.94,31.98,31.93,31.96,75738.0,28.6237,28.6595,28.6147,28.6416,75738.0
2016-09-01 11:30:00,31.96,31.97,31.95,31.95,44762.0,28.6416,28.6506,28.6326,28.6326,44762.0
2016-09-01 11:35:00,31.96,31.97,31.92,31.94,68430.0,28.6416,28.6506,28.6057,28.6237,68430.0
2016-09-01 11:40:00,31.93,31.94,31.92,31.93,40122.0,28.6147,28.6237,28.6057,28.6147,40122.0
2016-09-01 11:45:00,31.93,31.94,31.92,31.92,61683.0,28.6147,28.6237,28.6057,28.6057,61683.0
2016-09-01 11:50:00,31.92,31.93,31.88,31.88,43653.0,28.6057,28.6147,28.5699,28.5699,43653.0
2016-09-01 11:55:00,31.88,31.94,31.88,31.92,50440.0,28.5699,28.6237,28.5699,28.6057,50440.0
2016-09-01 12:00:00,31.93,31.93,31.91,31.93,20128.0,28.6147,28.6147,28.5968,28.6147,20128.0
2016-09-01 12:05:00,31.93,31.93,31.89,31.9,45915.0,28.6147,28.6147,28.5789,28.5878,45915.0
2016-09-01 12:10:00,31.9,31.96,31.89,31.96,65465.0,28.5878,28.6416,28.5789,28.6416,65465.0
2016-09-01 12:15:00,31.96,32.0,31.95,31.99,68454.0,28.6416,28.6774,28.6326,28.6685,68454.0
2016-09-01 12:20:00,31.99,32.05,31.97,32.02,58624.0,28.6685,28.7223,28.6506,28.6954,58624.0
2016-09-01 12:25:00,32.03,32.09,32.03,32.09,60944.0,28.7043,28.7581,28.7043,28.7581,60944.0
2016-09-01 12:30:00,32.09,32.11,32.07,32.09,38163.0,28.7581,28.776,28.7402,28.7581,38163.0
2016-09-01 12:35:00,32.09,32.1,32.07,32.07,29042.0,28.7581,28.7671,28.7402,28.7402,29042.0
2016-09-01 12:40:00,32.08,32.08,32.06,32.07,26862.0,28.7491,28.7491,28.7312,28.7402,26862.0
2016-09-01 12:45:00,32.07,32.08,32.05,32.08,26862.0,28.7402,28.7491,28.7223,28.7491,26862.0
2016-09-01 12:50:00,32.08,32.1,32.07,32.09,34973.0,28.7491,28.7671,28.7402,28.7581,34973.0
2016-09-01 12:55:00,32.08,32.09,32.05,32.05,23123.0,28.7491,28.7581,28.7223,28.7223,23123.0
2016-09-01 13:00:00,32.05,32.06,32.04,32.05,18741.0,28.7223,28.7312,28.7133,28.7223,18741.0
2016-09-01 13:05:00,32.04,32.06,32.04,32.05,29377.0,28.7133,28.7312,28.7133,28.7223,29377.0
2016-09-01 13:10:00,32.05,32.07,32.04,32.07,72813.0,28.7223,28.7402,28.7133,28.7402,72813.0
2016-09-01 13:15:00,32.07,32.1,32.07,32.1,49458.0,28.7402,28.7671,28.7402,28.7671,49458.0
2016-09-01 13:20:00,32.1,32.14,32.09,32.12,125844.0,28.7671,28.8029,28.7581,28.785,125844.0
2016-09-01 13:25:00,32.12,32.13,32.1,32.12,61487.0,28.785,28.7939,28.7671,28.785,61487.0
2016-09-01 13:30:00,32.13,32.13,32.1,32.1,31992.0,28.7939,28.7939,28.7671,28.7671,31992.0
2016-09-01 13:35:00,32.11,32.12,32.1,32.11,45533.0,28.776,28.785,28.7671,28.776,45533.0
2016-09-01 13:40:00,32.11,32.12,32.09,32.12,34586.0,28.776,28.785,28.7581,28.785,34586.0
2016-09-01 13:45:00,32.13,32.14,32.12,32.13,44519.0,28.7939,28.8029,28.785,28.7939,44519.0
2016-09-01 13:50:00,32.13,32.13,32.11,32.13,46275.0,28.7939,28.7939,28.776,28.7939,46275.0
2016-09-01 13:55:00,32.13,32.13,32.1,32.11,69630.0,28.7939,28.7939,28.7671,28.776,69630.0
2016-09-01 14:00:00,32.1,32.11,32.04,32.05,59000.0,28.7671,28.776,28.7133,28.7223,59000.0
2016-09-01 14:05:00,32.04,32.07,32.04,32.05,39832.0,28.7133,28.7402,28.7133,28.7223,39832.0
2016-09-01 14:10:00,32.05,32.06,32.03,32.05,50952.0,28.7223,28.7312,28.7043,28.7223,50952.0
2016-09-01 14:15:00,32.05,32.06,32.04,32.05,73502.0,28.7223,28.7312,28.7133,28.7223,73502.0
2016-09-01 14:20:00,32.04,32.06,32.01,32.05,50746.0,28.7133,28.7312,28.6864,28.7223,50746.0
2016-09-01 14:25:00,32.05,32.07,32.03,32.07,148116.0,28.7223,28.7402,28.7043,28.7402,148116.0
2016-09-01 14:30:00,32.07,32.08,32.04,32.05,38122.0,28.7402,28.7491,28.7133,28.7223,38122.0
2016-09-01 14:35:00,32.04,32.05,32.03,32.04,44705.0,28.7133,28.7223,28.7043,28.7133,44705.0
2016-09-01 14:40:00,32.04,32.06,32.03,32.05,187351.0,28.7133,28.7312,28.7043,28.7223,187351.0
2016-09-01 14:45:00,32.05,32.08,32.04,32.05,67713.0,28.7223,28.7491,28.7133,28.7223,67713.0
2016-09-01 14:50:00,32.05,32.08,32.04,32.08,55294.0,28.7223,28.7491,28.7133,28.7491,55294.0
2016-09-01 14:55:00,32.08,32.08,32.05,32.05,58762.0,28.7491,28.7491,28.7223,28.7223,58762.0
2016-09-01 15:00:00,32.05,32.06,32.01,32.02,168014.0,28.7223,28.7312,28.6864,28.6954,168014.0
2016-09-01 15:05:00,32.02,32.02,31.98,31.99,88764.0,28.6954,28.6954,28.6595,28.6685,88764.0
2016-09-01 15:10:00,31.99,32.02,31.98,32.02,63439.0,28.6685,28.6954,28.6595,28.6954,63439.0
2016-09-01 15:15:00,32.01,32.03,32.0,32.01,79399.0,28.6864,28.7043,28.6774,28.6864,79399.0
2016-09-01 15:20:00,32.01,32.06,32.0,32.06,86315.0,28.6864,28.7312,28.6774,28.7312,86315.0
2016-09-01 15:25:00,32.05,32.06,32.03,32.04,85806.0,28.7223,28.7312,28.7043,28.7133,85806.0
2016-09-01 15:30:00,32.05,32.07,32.03,32.07,80136.0,28.7223,28.7402,28.7043,28.7402,80136.0
2016-09-01 15:35:00,32.06,32.08,32.05,32.08,98034.0,28.7312,28.7491,28.7223,28.7491,98034.0
2016-09-01 15:40:00,32.08,32.09,32.07,32.08,103752.0,28.7491,28.7581,28.7402,28.7491,103752.0
2016-09-01 15:45:00,32.09,32.11,32.08,32.09,125511.0,28.7581,28.776,28.7491,28.7581,125511.0
2016-09-01 15:50:00,32.09,32.1,32.08,32.09,120323.0,28.7581,28.7671,28.7491,28.7581,120323.0
2016-09-01 15:55:00,32.09,32.13,32.09,32.13,358815.0,28.7581,28.7939,28.7581,28.7939,358815.0
2016-09-02 09:30:00,32.3,32.39,32.15,32.34,292365.0,28.9463,29.0269,28.8119,28.9821,292365.0
2016-09-02 09:35:00,32.34,32.39,32.29,32.3,147335.0,28.9821,29.0269,28.9373,28.9463,147335.0
2016-09-02 09:40:00,32.31,32.38,32.28,32.36,56266.0,28.9553,29.018,28.9284,29.0001,56266.0
2016-09-02 09:45:00,32.37,32.38,32.27,32.32,137940.0,29.009,29.018,28.9194,28.9642,137940.0
2016-09-02 09:50:00,32.33,32.4,32.31,32.4,92083.0,28.9732,29.0359,28.9553,29.0359,92083.0
2016-09-02 09:55:00,32.39,32.5,32.34,32.5,164447.0,29.0269,29.1255,28.9821,29.1255,164447.0
2016-09-02 10:00:00,32.49,32.49,32.38,32.39,60613.0,29.1166,29.1166,29.018,29.0269,60613.0
2016-09-02 10:05:00,32.39,32.4,32.32,32.33,51152.0,29.0269,29.0359,28.9642,28.9732,51152.0
2016-09-02 10:10:00,32.34,32.35,32.3,32.33,52177.0,28.9821,28.9911,28.9463,28.9732,52177.0
2016-09-02 10:15:00,32.32,32.35,32.32,32.34,33231.0,28.9642,28.9911,28.9642,28.9821,33231.0
2016-09-02 10:20:00,32.34,32.34,32.29,32.33,60969.0,28.9821,28.9821,28.9373,28.9732,60969.0
2016-09-02 10:25:00,32.33,32.33,32.26,32.28,47394.0,28.9732,28.9732,28.9104,28.9284,47394.0
2016-09-02 10:30:00,32.28,32.3,32.25,32.27,106313.0,28.9284,28.9463,28.9015,28.9194,106313.0
2016-09-02 10:35:00,32.27,32.28,32.25,32.28,62502.0,28.9194,28.9284,28.9015,28.9284,62502.0
2016-09-02 10:40:00,32.27,32.33,32.26,32.31,184634.0,28.9194,28.9732,28.9104,28.9553,184634.0
2016-09-02 10:45:00,32.31,32.37,32.3,32.36,178407.0,28.9553,29.009,28.9463,29.0001,178407.0
2016-09-02 10:50:00,32.37,32.37,32.35,32.37,72894.0,29.009,29.009,28.9911,29.009,72894.0
2016-09-02 10:55:00,32.37,32.39,32.35,32.39,104988.0,29.009,29.0269,28.9911,29.0269,104988.0
2016-09-02 11:00:00,32.38,32.43,32.38,32.43,101086.0,29.018,29.0628,29.018,29.0628,101086.0
2016-09-02 11:05:00,32.43,32.45,32.36,32.37,75863.0,29.0628,29.0807,29.0001,29.009,75863.0
2016-09-02 11:10:00,32.37,32.37,32.34,32.35,63385.0,29.009,29.009,28.9821,28.9911,63385.0
2016-09-02 11:15:00,32.35,32.36,32.3,32.3,84953.0,28.9911,29.0001,28.9463,28.9463,84953.0
2016-09-02 11:20:00,32.3,32.31,32.28,32.29,49984.0,28.9463,28.9553,28.9284,28.9373,49984.0
2016-09-02 11:25:00,32.3,32.31,32.24,32.25,151499.0,28.9463,28.9553,28.8925,28.9015,151499.0
2016-09-02 11:30:00,32.25,32.27,32.23,32.25,78693.0,28.9015,28.9194,28.8836,28.9015,78693.0
2016-09-02 11:35:00,32.25,32.25,32.22,32.23,41245.0,28.9015,28.9015,28.8746,28.8836,41245.0
2016-09-02 11:40:00,32.23,32.26,32.2,32.25,64431.0,28.8836,28.9104,28.8567,28.9015,64431.0
2016-09-02 11:45:00,32.24,32.29,32.23,32.25,56043.0,28.8925,28.9373,28.8836,28.9015,56043.0
2016-09-02 11:50:00,32.25,32.28,32.23,32.27,40884.0,28.9015,28.9284,28.8836,28.9194,40884.0
2016-09-02 11:55:00,32.27,32.28,32.26,32.27,38016.0,28.9194,28.9284,28.9104,28.9194,38016.0
2016-09-02 12:00:00,32.27,32.28,32.26,32.27,57537.0,28.9194,28.9284,28.9104,28.9194,57537.0
2016-09-02 12:05:00,32.28,32.31,32.27,32.31,79682.0,28.9284,28.9553,28.9194,28.9553,79682.0
2016-09-02 12:10:00,32.3,32.33,32.28,32.32,161043.0,28.9463,28.9732,28.9284,28.9642,161043.0
2016-09-02 12:15:00,32.31,32.32,32.29,32.3,86986.0,28.9553,28.9642,28.9373,28.9463,86986.0
2016-09-02 12:20:00,32.3,32.31,32.27,32.3,84588.0,28.9463,28.9553,28.9194,28.9463,84588.0
2016-09-02 12:25:00,32.3,32.31,32.29,32.3,33817.0,28.9463,28.9553,28.9373,28.9463,33817.0
2016-09-02 12:30:00,32.29,32.3,32.29,32.3,11555.0,28.9373,28.9463,28.9373,28.9463,11555.0
2016-09-02 12:35:00,32.29,32.31,32.28,32.29,82596.0,28.9373,28.9553,28.9284,28.9373,82596.0
2016-09-02 12:40:00,32.29,32.29,32.25,32.26,27798.0,28.9373,28.9373,28.9015,28.9104,27798.0
2016-09-02 12:45:00,32.25,32.3,32.24,32.3,60547.0,28.9015,28.9463,28.8925,28.9463,60547.0
2016-09-02 12:50:00,32.3,32.31,32.27,32.3,164295.0,28.9463,28.9553,28.9194,28.9463,164295.0
2016-09-02 12:55:00,32.3,32.31,32.28,32.29,26583.0,28.9463,28.9553,28.9284,28.9373,26583.0
2016-09-02 13:00:00,32.29,32.3,32.27,32.3,38160.0,28.9373,28.9463,28.9194,28.9463,38160.0
2016-09-02 13:05:00,32.3,32.3,32.23,32.23,81079.0,28.9463,28.9463,28.8836,28.8836,81079.0
2016-09-02 13:10:00,32.24,32.25,32.2,32.22,45867.0,28.8925,28.9015,28.8567,28.8746,45867.0
2016-09-02 13:15:00,32.22,32.22,32.19,32.2,21861.0,28.8746,28.8746,28.8477,28.8567,21861.0
2016-09-02 13:20:00,32.2,32.24,32.19,32.22,44880.0,28.8567,28.8925,28.8477,28.8746,44880.0
2016-09-02 13:25:00,32.22,32.22,32.18,32.21,38230.0,28.8746,28.8746,28.8388,28.8656,38230.0
2016-09-02 13:30:00,32.2,32.22,32.17,32.22,115552.0,28.8567,28.8746,28.8298,28.8746,115552.0
2016-09-02 13:35:00,32.22,32.24,32.2,32.2,49120.0,28.8746,28.8925,28.8567,28.8567,49120.0
2016-09-02 13:40:00,32.21,32.21,32.18,32.18,42632.0,28.8656,28.8656,28.8388,28.8388,42632.0
2016-09-02 13:45:00,32.17,32.2,32.17,32.18,32793.0,28.8298,28.8567,28.8298,28.8388,32793.0
2016-09-02 13:50:00,32.19,32.19,32.17,32.17,12550.0,28.8477,28.8477,28.8298,28.8298,12550.0
2016-09-02 13:55:00,32.17,32.18,32.11,32.11,124573.0,28.8298,28.8388,28.776,28.776,124573.0
2016-09-02 14:00:00,32.12,32.16,32.11,32.16,35644.0,28.785,28.8208,28.776,28.8208,35644.0
2016-09-02 14:05:00,32.16,32.23,32.16,32.2,55626.0,28.8208,28.8836,28.8208,28.8567,55626.0
2016-09-02 14:10:00,32.2,32.23,32.18,32.22,86516.0,28.8567,28.8836,28.8388,28.8746,86516.0
2016-09-02 14:15:00,32.22,32.26,32.21,32.25,48127.0,28.8746,28.9104,28.8656,28.9015,48127.0
2016-09-02 14:20:00,32.25,32.25,32.22,32.24,58924.0,28.9015,28.9015,28.8746,28.8925,58924.0
2016-09-02 14:25:00,32.25,32.26,32.23,32.23,40843.0,28.9015,28.9104,28.8836,28.8836,40843.0
2016-09-02 14:30:00,32.22,32.25,32.19,32.21,76437.0,28.8746,28.9015,28.8477,28.8656,76437.0
2016-09-02 14:35:00,32.2,32.23,32.19,32.23,39044.0,28.8567,28.8836,28.8477,28.8836,39044.0
2016-09-02 14:40:00,32.23,32.24,32.22,32.23,25248.0,28.8836,28.8925,28.8746,28.8836,25248.0
2016-09-02 14:45:00,32.22,32.23,32.21,32.21,33194.0,28.8746,28.8836,28.8656,28.8656,33194.0
2016-09-02 14:50:00,32.21,32.22,32.21,32.21,19561.0,28.8656,28.8746,28.8656,28.8656,19561.0
2016-09-02 14:55:00,32.22,32.22,32.21,32.22,20659.0,28.8746,28.8746,28.8656,28.8746,20659.0
2016-09-02 15:00:00,32.21,32.24,32.21,32.23,51940.0,28.8656,28.8925,28.8656,28.8836,51940.0
2016-09-02 15:05:00,32.23,32.28,32.23,32.26,68314.0,28.8836,28.9284,28.8836,28.9104,68314.0
2016-09-02 15:10:00,32.26,32.3,32.25,32.3,71766.0,28.9104,28.9463,28.9015,28.9463,71766.0
2016-09-02 15:15:00,32.3,32.3,32.28,32.3,62415.0,28.9463,28.9463,28.9284,28.9463,62415.0
2016-09-02 15:20:00,32.3,32.31,32.27,32.29,84954.0,28.9463,28.9553,28.9194,28.9373,84954.0
2016-09-02 15:25:00,32.28,32.3,32.28,32.3,60874.0,28.9284,28.9463,28.9284,28.9463,60874.0
2016-09-02 15:30:00,32.3,32.31,32.28,32.29,82829.0,28.9463,28.9553,28.9284,28.9373,82829.0
2016-09-02 15:35:00,32.29,32.29,32.26,32.27,107102.0,28.9373,28.9373,28.9104,28.9194,107102.0
2016-09-02 15:40:00,32.27,32.27,32.26,32.26,63675.0,28.9194,28.9194,28.9104,28.9104,63675.0
2016-09-02 15:45:00,32.26,32.27,32.25,32.25,64818.0,28.9104,28.9194,28.9015,28.9015,64818.0
2016-09-02 15:50:00,32.25,32.28,32.24,32.27,202117.0,28.9015,28.9284,28.8925,28.9194,202117.0
2016-09-02 15:55:00,32.27,32.29,32.26,32.29,314651.0,28.9194,28.9373,28.9104,28.9373,314651.0
2016-09-06 09:30:00,32.2,32.47,32.15,32.33,317020.0,28.8567,29.0986,28.8119,28.9732,317020.0
2016-09-06 09:35:00,32.32,32.37,32.25,32.27,178119.0,28.9642,29.009,28.9015,28.9194,178119.0
2016-09-06 09:40:00,32.28,32.41,32.28,32.39,107614.0,28.9284,29.0449,28.9284,29.0269,107614.0
2016-09-06 09:45:00,32.4,32.43,32.37,32.43,118434.0,29.0359,29.0628,29.009,29.0628,118434.0
2016-09-06 09:50:00,32.43,32.49,32.43,32.43,116256.0,29.0628,29.1166,29.0628,29.0628,116256.0
2016-09-06 09:55:00,32.44,32.46,32.41,32.45,61671.0,29.0718,29.0897,29.0449,29.0807,61671.0
2016-09-06 10:00:00,32.45,32.48,32.43,32.45,71135.0,29.0807,29.1076,29.0628,29.0807,71135.0
2016-09-06 10:05:00,32.45,32.46,32.42,32.45,87594.0,29.0807,29.0897,29.0538,29.0807,87594.0
2016-09-06 10:10:00,32.45,32.48,32.42,32.44,66700.0,29.0807,29.1076,29.0538,29.0718,66700.0
2016-09-06 10:15:00,32.44,32.45,32.42,32.44,95793.0,29.0718,29.0807,29.0538,29.0718,95793.0
2016-09-06 10:20:00,32.44,32.44,32.36,32.38,80283.0,29.0718,29.0718,29.0001,29.018,80283.0
2016-09-06 10:25:00,32.37,32.38,32.3,32.32,107011.0,29.009,29.018,28.9463,28.9642,107011.0
2016-09-06 10:30:00,32.32,32.36,32.32,32.33,59552.0,28.9642,29.0001,28.9642,28.9732,59552.0
2016-09-06 10:35:00,32.33,32.33,32.31,32.33,70956.0,28.9732,28.9732,28.9553,28.9732,70956.0
2016-09-06 10:40:00,32.33,32.37,32.32,32.37,64512.0,28.9732,29.009,28.9642,29.009,64512.0
2016-09-06 10:45:00,32.37,32.44,32.35,32.42,268708.0,29.009,29.0718,28.9911,29.0538,268708.0
2016-09-06 10:50:00,32.42,32.45,32.42,32.45,45171.0,29.0538,29.0807,29.0538,29.0807,45171.0
2016-09-06 10:55:00,32.45,32.47,32.44,32.46,72636.0,29.0807,29.0986,29.0718,29.0897,72636.0
2016-09-06 11:00:00,32.46,32.48,32.45,32.48,29602.0,29.0897,29.1076,29.0807,29.1076,29602.0
2016-09-06 11:05:00,32.48,32.52,32.47,32.52,48425.0,29.1076,29.1435,29.0986,29.1435,48425.0
2016-09-06 11:10:00,32.52,32.54,32.51,32.52,71408.0,29.1435,29.1614,29.1345,29.1435,71408.0
2016-09-06 11:15:00,32.53,32.55,32.52,32.55,41651.0,29.1524,29.1703,29.1435,29.1703,41651.0
2016-09-06 11:20:00,32.55,32.57,32.54,32.56,93937.0,29.1703,29.1883,29.1614,29.1793,93937.0
2016-09-06 11:25:00,32.57,32.57,32.51,32.51,80592.0,29.1883,29.1883,29.1345,29.1345,80592.0
2016-09-06 11:30:00,32.51,32.52,32.47,32.48,35214.0,29.1345,29.1435,29.0986,29.1076,35214.0
2016-09-06 11:35:00,32.48,32.48,32.47,32.48,19786.0,29.1076,29.1076,29.0986,29.1076,19786.0
2016-09-06 11:40:00,32.48,32.48,32.47,32.48,33333.0,29.1076,29.1076,29.0986,29.1076,33333.0
2016-09-06 11:45:00,32.47,32.58,32.47,32.57,96534.0,29.0986,29.1972,29.0986,29.1883,96534.0
2016-09-06 11:50:00,32.58,32.61,32.57,32.61,105617.0,29.1972,29.2241,29.1883,29.2241,105617.0
2016-09-06 11:55:00,32.6,32.64,32.6,32.61,131286.0,29.2151,29.251,29.2151,29.2241,131286.0
2016-09-06 12:00:00,32.6,32.62,32.59,32.62,59938.0,29.2151,29.2331,29.2062,29.2331,59938.0
2016-09-06 12:05:00,32.61,32.62,32.61,32.62,25134.0,29.2241,29.2331,29.2241,29.2331,25134.0
2016-09-06 12:10:00,32.61,32.62,32.61,32.62,23694.0,29.2241,29.2331,29.2241,29.2331,23694.0
2016-09-06 12:15:00,32.61,32.62,32.6,32.6,84071.0,29.2241,29.2331,29.2151,29.2151,84071.0
2016-09-06 12:20:00,32.6,32.61,32.6,32.6,70534.0,29.2151,29.2241,29.2151,29.2151,70534.0
2016-09-06 12:25:00,32.6,32.61,32.56,32.56,47203.0,29.2151,29.2241,29.1793,29.1793,47203.0
2016-09-06 12:30:00,32.56,32.61,32.55,32.59,114204.0,29.1793,29.2241,29.1703,29.2062,114204.0
2016-09-06 12:35:00,32.59,32.61,32.58,32.61,55865.0,29.2062,29.2241,29.1972,29.2241,55865.0
2016-09-06 12:40:00,32.6,32.63,32.6,32.62,43974.0,29.2151,29.242,29.2151,29.2331,43974.0
2016-09-06 12:45:00,32.63,32.66,32.62,32.64,61409.0,29.242,29.2689,29.2331,29.251,61409.0
2016-09-06 12:50:00,32.64,32.65,32.64,32.65,25626.0,29.251,29.26,29.251,29.26,25626.0
2016-09-06 12:55:00,32.65,32.65,32.62,32.62,52927.0,29.26,29.26,29.2331,29.2331,52927.0
2016-09-06 13:00:00,32.62,32.63,32.61,32.62,19095.0,29.2331,29.242,29.2241,29.2331,19095.0
2016-09-06 13:05:00,32.61,32.64,32.61,32.64,62253.0,29.2241,29.251,29.2241,29.251,62253.0
2016-09-06 13:10:00,32.64,32.65,32.63,32.65,112658.0,29.251,29.26,29.242,29.26,112658.0
2016-09-06 13:15:00,32.65,32.65,32.61,32.61,109184.0,29.26,29.26,29.2241,29.2241,109184.0
2016-09-06 13:20:00,32.61,32.62,32.6,32.6,22561.0,29.2241,29.2331,29.2151,29.2151,22561.0
2016-09-06 13:25:00,32.6,32.61,32.6,32.61,17221.0,29.2151,29.2241,29.2151,29.2241,17221.0
2016-09-06 13:30:00,32.6,32.61,32.57,32.57,61353.0,29.2151,29.2241,29.1883,29.1883,61353.0
2016-09-06 13:35:00,32.58,32.58,32.57,32.58,36845.0,29.1972,29.1972,29.1883,29.1972,36845.0
2016-09-06 13:40:00,32.58,32.58,32.57,32.58,61433.0,29.1972,29.1972,29.1883,29.1972,61433.0
2016-09-06 13:45:00,32.58,32.58,32.57,32.58,15526.0,29.1972,29.1972,29.1883,29.1972,15526.0
2016-09-06 13:50:00,32.58,32.58,32.56,32.57,49979.0,29.1972,29.1972,29.1793,29.1883,49979.0
2016-09-06 13:55:00,32.57,32.57,32.53,32.54,77717.0,29.1883,29.1883,29.1524,29.1614,77717.0
2016-09-06 14:00:00,32.54,32.54,32.49,32.49,109704.0,29.1614,29.1614,29.1166,29.1166,109704.0
2016-09-06 14:05:00,32.49,32.53,32.48,32.52,99244.0,29.1166,29.1524,29.1076,29.1435,99244.0
2016-09-06 14:10:00,32.52,32.54,32.51,32.54,42878.0,29.1435,29.1614,29.1345,29.1614,42878.0
2016-09-06 14:15:00,32.54,32.54,32.51,32.51,64425.0,29.1614,29.1614,29.1345,29.1345,64425.0
2016-09-06 14:20:00,32.51,32.55,32.51,32.55,126075.0,29.1345,29.1703,29.1345,29.1703,126075.0
2016-09-06 14:25:00,32.55,32.57,32.54,32.57,60153.0,29.1703,29.1883,29.1614,29.1883,60153.0
2016-09-06 14:30:00,32.57,32.57,32.56,32.57,24830.0,29.1883,29.1883,29.1793,29.1883,24830.0
2016-09-06 14:35:00,32.57,32.57,32.56,32.57,14478.0,29.1883,29.1883,29.1793,29.1883,14478.0
2016-09-06 14:40:00,32.57,32.57,32.56,32.57,30089.0,29.1883,29.1883,29.1793,29.1883,30089.0
2016-09-06 14:45:00,32.57,32.6,32.56,32.59,59368.0,29.1883,29.2151,29.1793,29.2062,59368.0
2016-09-06 14:50:00,32.59,32.6,32.59,32.59,18150.0,29.2062,29.2151,29.2062,29.2062,18150.0
2016-09-06 14:55:00,32.59,32.6,32.59,32.59,140188.0,29.2062,29.2151,29.2062,29.2062,140188.0
2016-09-06 15:00:00,32.59,32.6,32.55,32.56,61030.0,29.2062,29.2151,29.1703,29.1793,61030.0
2016-09-06 15:05:00,32.55,32.56,32.54,32.55,77680.0,29.1703,29.1793,29.1614,29.1703,77680.0
2016-09-06 15:10:00,32.55,32.55,32.53,32.53,114718.0,29.1703,29.1703,29.1524,29.1524,114718.0
2016-09-06 15:15:00,32.53,32.54,32.52,32.52,77073.0,29.1524,29.1614,29.1435,29.1435,77073.0
2016-09-06 15:20:00,32.52,32.53,32.5,32.51,158313.0,29.1435,29.1524,29.1255,29.1345,158313.0
2016-09-06 15:25:00,32.5,32.51,32.48,32.5,87917.0,29.1255,29.1345,29.1076,29.1255,87917.0
2016-09-06 15:30:00,32.5,32.5,32.47,32.48,96138.0,29.1255,29.1255,29.0986,29.1076,96138.0
2016-09-06 15:35:00,32.47,32.48,32.44,32.45,137821.0,29.0986,29.1076,29.0718,29.0807,137821.0
2016-09-06 15:40:00,32.45,32.46,32.42,32.42,130608.0,29.0807,29.0897,29.0538,29.0538,130608.0
2016-09-06 15:45:00,32.42,32.43,32.41,32.41,203076.0,29.0538,29.0628,29.0449,29.0449,203076.0
2016-09-06 15:50:00,32.41,32.42,32.39,32.41,335895.0,29.0449,29.0538,29.0269,29.0449,335895.0
2016-09-06 15:55:00,32.41,32.43,32.4,32.42,714250.0,29.0449,29.0628,29.0359,29.0538,714250.0
2016-09-07 09:30:00,32.45,32.49,32.36,32.46,212222.0,29.0807,29.1166,29.0001,29.0897,212222.0
2016-09-07 09:35:00,32.47,32.61,32.46,32.6,180309.0,29.0986,29.2241,29.0897,29.2151,180309.0
2016-09-07 09:40:00,32.59,32.66,32.55,32.57,176060.0,29.2062,29.2689,29.1703,29.1883,176060.0
2016-09-07 09:45:00,32.57,32.65,32.56,32.62,173448.0,29.1883,29.26,29.1793,29.2331,173448.0
2016-09-07 09:50:00,32.62,32.73,32.62,32.72,326088.0,29.2331,29.3316,29.2331,29.3227,326088.0
2016-09-07 09:55:00,32.72,32.73,32.68,32.7,82402.0,29.3227,29.3316,29.2868,29.3048,82402.0
2016-09-07 10:00:00,32.7,32.71,32.56,32.56,235366.0,29.3048,29.3137,29.1793,29.1793,235366.0
2016-09-07 10:05:00,32.56,32.59,32.52,32.55,195369.0,29.1793,29.2062,29.1435,29.1703,195369.0
2016-09-07 10:10:00,32.55,32.61,32.54,32.55,122925.0,29.1703,29.2241,29.1614,29.1703,122925.0
2016-09-07 10:15:00,32.55,32.58,32.5,32.5,196731.0,29.1703,29.1972,29.1255,29.1255,196731.0
2016-09-07 10:20:00,32.5,32.5,32.44,32.48,100479.0,29.1255,29.1255,29.0718,29.1076,100479.0
2016-09-07 10:25:00,32.48,32.54,32.46,32.53,98706.0,29.1076,29.1614,29.0897,29.1524,98706.0
2016-09-07 10:30:00,32.53,32.54,32.52,32.53,68804.0,29.1524,29.1614,29.1435,29.1524,68804.0
2016-09-07 10:35:00,32.52,32.54,32.48,32.49,60202.0,29.1435,29.1614,29.1076,29.1166,60202.0
2016-09-07 10:40:00,32.5,32.5,32.44,32.46,73299.0,29.1255,29.1255,29.0718,29.0897,73299.0
2016-09-07 10:45:00,32.47,32.48,32.41,32.42,43894.0,29.0986,29.1076,29.0449,29.0538,43894.0
2016-09-07 10:50:00,32.43,32.44,32.41,32.42,40065.0,29.0628,29.0718,29.0449,29.0538,40065.0
2016-09-07 10:55:00,32.43,32.45,32.41,32.41,54149.0,29.0628,29.0807,29.0449,29.0449,54149.0
2016-09-07 11:00:00,32.41,32.45,32.41,32.43,37365.0,29.0449,29.0807,29.0449,29.0628,37365.0
2016-09-07 11:05:00,32.44,32.46,32.43,32.45,109743.0,29.0718,29.0897,29.0628,29.0807,109743.0
2016-09-07 11:10:00,32.44,32.45,32.38,32.38,42633.0,29.0718,29.0807,29.018,29.018,42633.0
2016-09-07 11:15:00,32.38,32.39,32.3,32.3,82950.0,29.018,29.0269,28.9463,28.9463,82950.0
2016-09-07 11:20:00,32.3,32.36,32.29,32.36,90306.0,28.9463,29.0001,28.9373,29.0001,90306.0
2016-09-07 11:25:00,32.36,32.36,32.31,32.32,86577.0,29.0001,29.0001,28.9553,28.9642,86577.0
2016-09-07 11:30:00,32.32,32.33,32.3,32.31,75502.0,28.9642,28.9732,28.9463,28.9553,75502.0
2016-09-07 11:35:00,32.32,32.32,32.31,32.32,27271.0,28.9642,28.9642,28.9553,28.9642,27271.0
2016-09-07 11:40:00,32.32,32.33,32.3,32.3,94908.0,28.9642,28.9732,28.9463,28.9463,94908.0
2016-09-07 11:45:00,32.3,32.32,32.3,32.32,56174.0,28.9463,28.9642,28.9463,28.9642,56174.0
2016-09-07 11:50:00,32.32,32.33,32.31,32.33,56642.0,28.9642,28.9732,28.9553,28.9732,56642.0
2016-09-07 11:55:00,32.33,32.39,32.32,32.38,69060.0,28.9732,29.0269,28.9642,29.018,69060.0
2016-09-07 12:00:00,32.38,32.42,32.38,32.42,85128.0,29.018,29.0538,29.018,29.0538,85128.0
2016-09-07 12:05:00,32.41,32.42,32.4,32.41,76810.0,29.0449,29.0538,29.0359,29.0449,76810.0
2016-09-07 12:10:00,32.41,32.42,32.38,32.38,78505.0,29.0449,29.0538,29.018,29.018,78505.0
2016-09-07 12:15:00,32.38,32.39,32.35,32.37,51463.0,29.018,29.0269,28.9911,29.009,51463.0
2016-09-07 12:20:00,32.36,32.37,32.35,32.36,38072.0,29.0001,29.009,28.9911,29.0001,38072.0
2016-09-07 12:25:00,32.36,32.36,32.33,32.36,68488.0,29.0001,29.0001,28.9732,29.0001,68488.0
2016-09-07 12:30:00,32.36,32.36,32.33,32.36,44329.0,29.0001,29.0001,28.9732,29.0001,44329.0
2016-09-07 12:35:00,32.36,32.39,32.35,32.39,58280.0,29.0001,29.0269,28.9911,29.0269,58280.0
2016-09-07 12:40:00,32.39,32.4,32.38,32.4,20471.0,29.0269,29.0359,29.018,29.0359,20471.0
2016-09-07 12:45:00,32.4,32.4,32.38,32.38,29535.0,29.0359,29.0359,29.018,29.018,29535.0
2016-09-07 12:50:00,32.38,32.39,32.38,32.39,30305.0,29.018,29.0269,29.018,29.0269,30305.0
2016-09-07 12:55:00,32.39,32.39,32.38,32.38,37093.0,29.0269,29.0269,29.018,29.018,37093.0
2016-09-07 13:00:00,32.39,32.43,32.38,32.43,60227.0,29.0269,29.0628,29.018,29.0628,60227.0
2016-09-07 13:05:00,32.43,32.44,32.41,32.41,73850.0,29.0628,29.0718,29.0449,29.0449,73850.0
2016-09-07 13:10:00,32.41,32.43,32.41,32.43,72258.0,29.0449,29.0628,29.0449,29.0628,72258.0
2016-09-07 13:15:00,32.43,32.43,32.41,32.43,43328.0,29.0628,29.0628,29.0449,29.0628,43328.0
2016-09-07 13:20:00,32.43,32.43,32.41,32.42,58830.0,29.0628,29.0628,29.0449,29.0538,58830.0
2016-09-07 13:25:00,32.42,32.43,32.41,32.42,66671.0,29.0538,29.0628,29.0449,29.0538,66671.0
2016-09-07 13:30:00,32.43,32.43,32.41,32.42,66803.0,29.0628,29.0628,29.0449,29.0538,66803.0
2016-09-07 13:35:00,32.41,32.43,32.41,32.43,63649.0,29.0449,29.0628,29.0449,29.0628,63649.0
2016-09-07 13:40:00,32.43,32.47,32.42,32.47,80010.0,29.0628,29.0986,29.0538,29.0986,80010.0
2016-09-07 13:45:00,32.47,32.5,32.45,32.5,157409.0,29.0986,29.1255,29.0807,29.1255,157409.0
2016-09-07 13:50:00,32.5,32.53,32.48,32.53,72183.0,29.1255,29.1524,29.1076,29.1524,72183.0
2016-09-07 13:55:00,32.52,32.53,32.48,32.48,102380.0,29.1435,29.1524,29.1076,29.1076,102380.0
2016-09-07 14:00:00,32.48,32.54,32.48,32.54,84285.0,29.1076,29.1614,29.1076,29.1614,84285.0
2016-09-07 14:05:00,32.54,32.54,32.48,32.48,72460.0,29.1614,29.1614,29.1076,29.1076,72460.0
2016-09-07 14:10:00,32.48,32.57,32.48,32.56,100319.0,29.1076,29.1883,29.1076,29.1793,100319.0
2016-09-07 14:15:00,32.56,32.57,32.53,32.54,185904.0,29.1793,29.1883,29.1524,29.1614,185904.0
2016-09-07 14:20:00,32.54,32.54,32.51,32.52,106027.0,29.1614,29.1614,29.1345,29.1435,106027.0
2016-09-07 14:25:00,32.51,32.53,32.48,32.5,85501.0,29.1345,29.1524,29.1076,29.1255,85501.0
2016-09-07 14:30:00,32.49,32.52,32.48,32.52,88564.0,29.1166,29.1435,29.1076,29.1435,88564.0
2016-09-07 14:35:00,32.52,32.52,32.47,32.48,95999.0,29.1435,29.1435,29.0986,29.1076,95999.0
2016-09-07 14:40:00,32.48,32.54,32.46,32.54,74049.0,29.1076,29.1614,29.0897,29.1614,74049.0
2016-09-07 14:45:00,32.54,32.54,32.51,32.52,98423.0,29.1614,29.1614,29.1345,29.1435,98423.0
2016-09-07 14:50:00,32.52,32.56,32.51,32.56,66947.0,29.1435,29.1793,29.1345,29.1793,66947.0
2016-09-07 14:55:00,32.56,32.58,32.54,32.55,69548.0,29.1793,29.1972,29.1614,29.1703,69548.0
2016-09-07 15:00:00,32.55,32.57,32.53,32.57,79065.0,29.1703,29.1883,29.1524,29.1883,79065.0
2016-09-07 15:05:00,32.57,32.58,32.54,32.55,71190.0,29.1883,29.1972,29.1614,29.1703,71190.0
2016-09-07 15:10:00,32.54,32.55,32.54,32.55,51911.0,29.1614,29.1703,29.1614,29.1703,51911.0
2016-09-07 15:15:00,32.55,32.59,32.54,32.57,88009.0,29.1703,29.2062,29.1614,29.1883,88009.0
2016-09-07 15:20:00,32.57,32.62,32.56,32.6,134502.0,29.1883,29.2331,29.1793,29.2151,134502.0
2016-09-07 15:25:00,32.6,32.63,32.59,32.59,109477.0,29.2151,29.242,29.2062,29.2062,109477.0
2016-09-07 15:30:00,32.59,32.62,32.59,32.62,92919.0,29.2062,29.2331,29.2062,29.2331,92919.0
2016-09-07 15:35:00,32.62,32.64,32.61,32.62,121835.0,29.2331,29.251,29.2241,29.2331,121835.0
2016-09-07 15:40:00,32.63,32.63,32.58,32.58,151133.0,29.242,29.242,29.1972,29.1972,151133.0
2016-09-07 15:45:00,32.58,32.59,32.57,32.58,190138.0,29.1972,29.2062,29.1883,29.1972,190138.0
2016-09-07 15:50:00,32.57,32.58,32.52,32.55,382440.0,29.1883,29.1972,29.1435,29.1703,382440.0
2016-09-07 15:55:00,32.55,32.55,32.5,32.52,818219.0,29.1703,29.1703,29.1255,29.1435,818219.0
2016-09-08 09:30:00,32.5,32.71,32.38,32.66,228937.0,29.1255,29.3137,29.018,29.2689,228937.0
2016-09-08 09:35:00,32.67,32.76,32.62,32.64,102206.0,29.2779,29.3585,29.2331,29.251,102206.0
2016-09-08 09:40:00,32.64,32.68,32.62,32.66,91321.0,29.251,29.2868,29.2331,29.2689,91321.0
2016-09-08 09:45:00,32.66,32.71,32.64,32.67,164090.0,29.2689,29.3137,29.251,29.2779,164090.0
2016-09-08 09:50:00,32.67,32.67,32.55,32.58,112859.0,29.2779,29.2779,29.1703,29.1972,112859.0
2016-09-08 09:55:00,32.58,32.65,32.57,32.62,99582.0,29.1972,29.26,29.1883,29.2331,99582.0
2016-09-08 10:00:00,32.62,32.63,32.6,32.61,83998.0,29.2331,29.242,29.2151,29.2241,83998.0
2016-09-08 10:05:00,32.61,32.68,32.6,32.66,91011.0,29.2241,29.2868,29.2151,29.2689,91011.0
2016-09-08 10:10:00,32.66,32.69,32.64,32.67,147056.0,29.2689,29.2958,29.251,29.2779,147056.0
2016-09-08 10:15:00,32.68,32.69,32.64,32.67,87515.0,29.2868,29.2958,29.251,29.2779,87515.0
2016-09-08 10:20:00,32.67,32.69,32.66,32.68,96674.0,29.2779,29.2958,29.2689,29.2868,96674.0
2016-09-08 10:25:00,32.68,32.72,32.66,32.7,133269.0,29.2868,29.3227,29.2689,29.3048,133269.0
2016-09-08 10:30:00,32.7,32.72,32.64,32.65,151390.0,29.3048,29.3227,29.251,29.26,151390.0
2016-09-08 10:35:00,32.66,32.71,32.66,32.69,64566.0,29.2689,29.3137,29.2689,29.2958,64566.0
2016-09-08 10:40:00,32.69,32.7,32.67,32.7,31053.0,29.2958,29.3048,29.2779,29.3048,31053.0
2016-09-08 10:45:00,32.7,32.71,32.68,32.69,67691.0,29.3048,29.3137,29.2868,29.2958,67691.0
2016-09-08 10:50:00,32.68,32.71,32.67,32.71,117838.0,29.2868,29.3137,29.2779,29.3137,117838.0
2016-09-08 10:55:00,32.71,32.75,32.7,32.75,52272.0,29.3137,29.3496,29.3048,29.3496,52272.0
2016-09-08 11:00:00,32.75,32.78,32.72,32.72,132673.0,29.3496,29.3765,29.3227,29.3227,132673.0
2016-09-08 11:05:00,32.73,32.75,32.71,32.75,83760.0,29.3316,29.3496,29.3137,29.3496,83760.0
2016-09-08 11:10:00,32.75,32.78,32.74,32.78,40055.0,29.3496,29.3765,29.3406,29.3765,40055.0
2016-09-08 11:15:00,32.78,32.78,32.75,32.76,66628.0,29.3765,29.3765,29.3496,29.3585,66628.0
2016-09-08 11:20:00,32.76,32.78,32.75,32.78,34870.0,29.3585,29.3765,29.3496,29.3765,34870.0
2016-09-08 11:25:00,32.78,32.8,32.77,32.8,83346.0,29.3765,29.3944,29.3675,29.3944,83346.0
2016-09-08 11:30:00,32.8,32.81,32.75,32.76,76918.0,29.3944,29.4033,29.3496,29.3585,76918.0
2016-09-08 11:35:00,32.76,32.76,32.73,32.74,113991.0,29.3585,29.3585,29.3316,29.3406,113991.0
2016-09-08 11:40:00,32.74,32.74,32.71,32.71,28346.0,29.3406,29.3406,29.3137,29.3137,28346.0
2016-09-08 11:45:00,32.71,32.74,32.71,32.73,32266.0,29.3137,29.3406,29.3137,29.3316,32266.0
2016-09-08 11:50:00,32.74,32.8,32.73,32.8,62727.0,29.3406,29.3944,29.3316,29.3944,62727.0
2016-09-08 11:55:00,32.8,32.8,32.78,32.8,31305.0,29.3944,29.3944,29.3765,29.3944,31305.0
2016-09-08 12:00:00,32.8,32.81,32.77,32.77,144724.0,29.3944,29.4033,29.3675,29.3675,144724.0
2016-09-08 12:05:00,32.78,32.78,32.75,32.77,28416.0,29.3765,29.3765,29.3496,29.3675,28416.0
2016-09-08 12:10:00,32.77,32.79,32.76,32.79,57853.0,29.3675,29.3854,29.3585,29.3854,57853.0
2016-09-08 12:15:00,32.79,32.8,32.78,32.8,74906.0,29.3854,29.3944,29.3765,29.3944,74906.0
2016-09-08 12:20:00,32.79,32.81,32.78,32.8,42870.0,29.3854,29.4033,29.3765,29.3944,42870.0
2016-09-08 12:25:00,32.8,32.81,32.77,32.78,63582.0,29.3944,29.4033,29.3675,29.3765,63582.0
2016-09-08 12:30:00,32.78,32.8,32.77,32.8,41437.0,29.3765,29.3944,29.3675,29.3944,41437.0
2016-09-08 12:35:00,32.79,32.8,32.75,32.75,101103.0,29.3854,29.3944,29.3496,29.3496,101103.0
2016-09-08 12:40:00,32.76,32.77,32.74,32.74,54621.0,29.3585,29.3675,29.3406,29.3406,54621.0
2016-09-08 12:45:00,32.74,32.74,32.71,32.73,30344.0,29.3406,29.3406,29.3137,29.3316,30344.0
2016-09-08 12:50:00,32.72,32.73,32.7,32.73,46960.0,29.3227,29.3316,29.3048,29.3316,46960.0
2016-09-08 12:55:00,32.73,32.75,32.71,32.73,74797.0,29.3316,29.3496,29.3137,29.3316,74797.0
2016-09-08 13:00:00,32.73,32.73,32.68,32.68,108774.0,29.3316,29.3316,29.2868,29.2868,108774.0
2016-09-08 13:05:00,32.68,32.69,32.67,32.67,27410.0,29.2868,29.2958,29.2779,29.2779,27410.0
2016-09-08 13:10:00,32.68,32.7,32.67,32.7,40259.0,29.2868,29.3048,29.2779,29.3048,40259.0
2016-09-08 13:15:00,32.7,32.71,32.69,32.71,22005.0,29.3048,29.3137,29.2958,29.3137,22005.0
2016-09-08 13:20:00,32.7,32.71,32.7,32.7,21455.0,29.3048,29.3137,29.3048,29.3048,21455.0
2016-09-08 13:25:00,32.7,32.71,32.66,32.66,33556.0,29.3048,29.3137,29.2689,29.2689,33556.0
2016-09-08 13:30:00,32.67,32.67,32.64,32.67,31679.0,29.2779,29.2779,29.251,29.2779,31679.0
2016-09-08 13:35:00,32.66,32.69,32.66,32.69,72296.0,29.2689,29.2958,29.2689,29.2958,72296.0
2016-09-08 13:40:00,32.68,32.7,32.68,32.69,67659.0,29.2868,29.3048,29.2868,29.2958,67659.0
2016-09-08 13:45:00,32.69,32.7,32.67,32.68,26336.0,29.2958,29.3048,29.2779,29.2868,26336.0
2016-09-08 13:50:00,32.67,32.7,32.67,32.7,62637.0,29.2779,29.3048,29.2779,29.3048,62637.0
2016-09-08 13:55:00,32.7,32.76,32.69,32.76,103777.0,29.3048,29.3585,29.2958,29.3585,103777.0
2016-09-08 14:00:00,32.75,32.76,32.74,32.76,42639.0,29.3496,29.3585,29.3406,29.3585,42639.0
2016-09-08 14:05:00,32.75,32.76,32.71,32.71,67808.0,29.3496,29.3585,29.3137,29.3137,67808.0
2016-09-08 14:10:00,32.71,32.72,32.7,32.72,40572.0,29.3137,29.3227,29.3048,29.3227,40572.0
2016-09-08 14:15:00,32.71,32.72,32.69,32.72,65281.0,29.3137,29.3227,29.2958,29.3227,65281.0
2016-09-08 14:20:00,32.72,32.75,32.72,32.75,51955.0,29.3227,29.3496,29.3227,29.3496,51955.0
2016-09-08 14:25:00,32.74,32.75,32.71,32.72,53824.0,29.3406,29.3496,29.3137,29.3227,53824.0
2016-09-08 14:30:00,32.71,32.73,32.7,32.71,75525.0,29.3137,29.3316,29.3048,29.3137,75525.0
2016-09-08 14:35:00,32.71,32.72,32.7,32.7,27715.0,29.3137,29.3227,29.3048,29.3048,27715.0
2016-09-08 14:40:00,32.7,32.77,32.7,32.76,135262.0,29.3048,29.3675,29.3048,29.3585,135262.0
2016-09-08 14:45:00,32.75,32.76,32.74,32.75,45144.0,29.3496,29.3585,29.3406,29.3496,45144.0
2016-09-08 14:50:00,32.75,32.76,32.74,32.75,38427.0,29.3496,29.3585,29.3406,29.3496,38427.0
2016-09-08 14:55:00,32.75,32.76,32.75,32.76,29487.0,29.3496,29.3585,29.3496,29.3585,29487.0
2016-09-08 15:00:00,32.76,32.79,32.75,32.77,102287.0,29.3585,29.3854,29.3496,29.3675,102287.0
2016-09-08 15:05:00,32.77,32.78,32.75,32.77,65892.0,29.3675,29.3765,29.3496,29.3675,65892.0
2016-09-08 15:10:00,32.77,32.8,32.76,32.8,53152.0,29.3675,29.3944,29.3585,29.3944,53152.0
2016-09-08 15:15:00,32.8,32.81,32.79,32.8,108341.0,29.3944,29.4033,29.3854,29.3944,108341.0
2016-09-08 15:20:00,32.8,32.81,32.79,32.8,50807.0,29.3944,29.4033,29.3854,29.3944,50807.0
2016-09-08 15:25:00,32.8,32.81,32.76,32.76,83405.0,29.3944,29.4033,29.3585,29.3585,83405.0
2016-09-08 15:30:00,32.76,32.77,32.75,32.76,184924.0,29.3585,29.3675,29.3496,29.3585,184924.0
2016-09-08 15:35:00,32.76,32.76,32.74,32.75,98490.0,29.3585,29.3585,29.3406,29.3496,98490.0
2016-09-08 15:40:00,32.75,32.76,32.73,32.73,107302.0,29.3496,29.3585,29.3316,29.3316,107302.0
2016-09-08 15:45:00,32.73,32.76,32.7,32.72,222824.0,29.3316,29.3585,29.3048,29.3227,222824.0
2016-09-08 15:50:00,32.71,32.72,32.68,32.68,159276.0,29.3137,29.3227,29.2868,29.2868,159276.0
2016-09-08 15:55:00,32.68,32.71,32.68,32.7,282851.0,29.2868,29.3137,29.2868,29.3048,282851.0
2016-09-09 09:30:00,32.42,32.56,32.39,32.54,265267.0,29.0538,29.1793,29.0269,29.1614,265267.0
2016-09-09 09:35:00,32.53,32.59,32.51,32.54,170076.0,29.1524,29.2062,29.1345,29.1614,170076.0
2016-09-09 09:40:00,32.54,32.55,32.45,32.54,106254.0,29.1614,29.1703,29.0807,29.1614,106254.0
2016-09-09 09:45:00,32.54,32.56,32.49,32.51,230285.0,29.1614,29.1793,29.1166,29.1345,230285.0
2016-09-09 09:50:00,32.5,32.51,32.39,32.48,130342.0,29.1255,29.1345,29.0269,29.1076,130342.0
2016-09-09 09:55:00,32.48,32.5,32.42,32.47,124567.0,29.1076,29.1255,29.0538,29.0986,124567.0
2016-09-09 10:00:00,32.47,32.49,32.44,32.45,65104.0,29.0986,29.1166,29.0718,29.0807,65104.0
2016-09-09 10:05:00,32.45,32.48,32.43,32.48,142191.0,29.0807,29.1076,29.0628,29.1076,142191.0
2016-09-09 10:10:00,32.47,32.55,32.46,32.52,195909.0,29.0986,29.1703,29.0897,29.1435,195909.0
2016-09-09 10:15:00,32.52,32.53,32.44,32.45,70618.0,29.1435,29.1524,29.0718,29.0807,70618.0
2016-09-09 10:20:00,32.45,32.45,32.43,32.45,63199.0,29.0807,29.0807,29.0628,29.0807,63199.0
2016-09-09 10:25:00,32.45,32.51,32.43,32.47,113736.0,29.0807,29.1345,29.0628,29.0986,113736.0
2016-09-09 10:30:00,32.46,32.52,32.44,32.48,278572.0,29.0897,29.1435,29.0718,29.1076,278572.0
2016-09-09 10:35:00,32.48,32.49,32.39,32.39,58803.0,29.1076,29.1166,29.0269,29.0269,58803.0
2016-09-09 10:40:00,32.39,32.41,32.38,32.41,39189.0,29.0269,29.0449,29.018,29.0449,39189.0
2016-09-09 10:45:00,32.41,32.43,32.34,32.34,73749.0,29.0449,29.0628,28.9821,28.9821,73749.0
2016-09-09 10:50:00,32.34,32.37,32.31,32.37,46190.0,28.9821,29.009,28.9553,29.009,46190.0
2016-09-09 10:55:00,32.37,32.37,32.34,32.34,55902.0,29.009,29.009,28.9821,28.9821,55902.0
2016-09-09 11:00:00,32.34,32.35,32.32,32.34,83776.0,28.9821,28.9911,28.9642,28.9821,83776.0
2016-09-09 11:05:00,32.34,32.4,32.32,32.4,85074.0,28.9821,29.0359,28.9642,29.0359,85074.0
2016-09-09 11:10:00,32.4,32.4,32.36,32.37,60335.0,29.0359,29.0359,29.0001,29.009,60335.0
2016-09-09 11:15:00,32.37,32.38,32.35,32.37,53545.0,29.009,29.018,28.9911,29.009,53545.0
2016-09-09 11:20:00,32.37,32.41,32.36,32.41,70966.0,29.009,29.0449,29.0001,29.0449,70966.0
2016-09-09 11:25:00,32.41,32.41,32.37,32.39,84098.0,29.0449,29.0449,29.009,29.0269,84098.0
2016-09-09 11:30:00,32.38,32.4,32.37,32.39,54280.0,29.018,29.0359,29.009,29.0269,54280.0
2016-09-09 11:35:00,32.39,32.45,32.39,32.4,454922.0,29.0269,29.0807,29.0269,29.0359,454922.0
2016-09-09 11:40:00,32.4,32.44,32.39,32.41,133866.0,29.0359,29.0718,29.0269,29.0449,133866.0
2016-09-09 11:45:00,32.4,32.46,32.39,32.45,117080.0,29.0359,29.0897,29.0269,29.0807,117080.0
2016-09-09 11:50:00,32.45,32.45,32.42,32.43,63208.0,29.0807,29.0807,29.0538,29.0628,63208.0
2016-09-09 11:55:00,32.43,32.45,32.38,32.45,119656.0,29.0628,29.0807,29.018,29.0807,119656.0
2016-09-09 12:00:00,32.45,32.45,32.39,32.41,135458.0,29.0807,29.0807,29.0269,29.0449,135458.0
2016-09-09 12:05:00,32.4,32.42,32.37,32.41,305881.0,29.0359,29.0538,29.009,29.0449,305881.0
2016-09-09 12:10:00,32.42,32.42,32.39,32.41,145552.0,29.0538,29.0538,29.0269,29.0449,145552.0
2016-09-09 12:15:00,32.41,32.41,32.37,32.4,147556.0,29.0449,29.0449,29.009,29.0359,147556.0
2016-09-09 12:20:00,32.39,32.4,32.35,32.37,197686.0,29.0269,29.0359,28.9911,29.009,197686.0
2016-09-09 12:25:00,32.37,32.38,32.35,32.36,56891.0,29.009,29.018,28.9911,29.0001,56891.0
2016-09-09 12:30:00,32.36,32.36,32.29,32.3,122336.0,29.0001,29.0001,28.9373,28.9463,122336.0
2016-09-09 12:35:00,32.3,32.31,32.26,32.27,85055.0,28.9463,28.9553,28.9104,28.9194,85055.0
2016-09-09 12:40:00,32.27,32.3,32.23,32.24,163034.0,28.9194,28.9463,28.8836,28.8925,163034.0
2016-09-09 12:45:00,32.24,32.27,32.19,32.19,82824.0,28.8925,28.9194,28.8477,28.8477,82824.0
2016-09-09 12:50:00,32.2,32.22,32.17,32.19,52158.0,28.8567,28.8746,28.8298,28.8477,52158.0
2016-09-09 12:55:00,32.19,32.2,32.17,32.18,118082.0,28.8477,28.8567,28.8298,28.8388,118082.0
2016-09-09 13:00:00,32.18,32.19,32.17,32.18,51096.0,28.8388,28.8477,28.8298,28.8388,51096.0
2016-09-09 13:05:00,32.18,32.18,32.1,32.11,155674.0,28.8388,28.8388,28.7671,28.776,155674.0
2016-09-09 13:10:00,32.11,32.13,32.08,32.08,181562.0,28.776,28.7939,28.7491,28.7491,181562.0
2016-09-09 13:15:00,32.09,32.09,32.05,32.06,79984.0,28.7581,28.7581,28.7223,28.7312,79984.0
2016-09-09 13:20:00,32.05,32.09,31.99,32.01,237248.0,28.7223,28.7581,28.6685,28.6864,237248.0
2016-09-09 13:25:00,32.01,32.09,32.0,32.08,193253.0,28.6864,28.7581,28.6774,28.7491,193253.0
2016-09-09 13:30:00,32.08,32.1,32.05,32.06,78355.0,28.7491,28.7671,28.7223,28.7312,78355.0
2016-09-09 13:35:00,32.05,32.06,31.99,31.99,158639.0,28.7223,28.7312,28.6685,28.6685,158639.0
2016-09-09 13:40:00,32.0,32.03,31.98,32.02,85766.0,28.6774,28.7043,28.6595,28.6954,85766.0
2016-09-09 13:45:00,32.02,32.02,31.95,31.96,121523.0,28.6954,28.6954,28.6326,28.6416,121523.0
2016-09-09 13:50:00,31.96,32.0,31.94,32.0,149047.0,28.6416,28.6774,28.6237,28.6774,149047.0
2016-09-09 13:55:00,32.0,32.04,32.0,32.02,205316.0,28.6774,28.7133,28.6774,28.6954,205316.0
2016-09-09 14:00:00,32.03,32.09,32.0,32.09,403020.0,28.7043,28.7581,28.6774,28.7581,403020.0
2016-09-09 14:05:00,32.09,32.1,31.99,32.02,145416.0,28.7581,28.7671,28.6685,28.6954,145416.0
2016-09-09 14:10:00,32.02,32.02,31.97,32.01,100259.0,28.6954,28.6954,28.6506,28.6864,100259.0
2016-09-09 14:15:00,32.01,32.03,31.98,32.02,108805.0,28.6864,28.7043,28.6595,28.6954,108805.0
2016-09-09 14:20:00,32.02,32.07,32.02,32.07,61055.0,28.6954,28.7402,28.6954,28.7402,61055.0
2016-09-09 14:25:00,32.07,32.07,31.99,32.05,212326.0,28.7402,28.7402,28.6685,28.7223,212326.0
2016-09-09 14:30:00,32.05,32.05,32.01,32.03,68912.0,28.7223,28.7223,28.6864,28.7043,68912.0
2016-09-09 14:35:00,32.03,32.07,31.99,32.01,206118.0,28.7043,28.7402,28.6685,28.6864,206118.0
2016-09-09 14:40:00,32.01,32.02,31.97,31.99,44057.0,28.6864,28.6954,28.6506,28.6685,44057.0
2016-09-09 14:45:00,31.99,32.0,31.96,32.0,69404.0,28.6685,28.6774,28.6416,28.6774,69404.0
2016-09-09 14:50:00,32.0,32.02,31.98,32.01,124999.0,28.6774,28.6954,28.6595,28.6864,124999.0
2016-09-09 14:55:00,32.01,32.05,31.98,31.99,110786.0,28.6864,28.7223,28.6595,28.6685,110786.0
2016-09-09 15:00:00,31.99,32.01,31.98,32.01,110659.0,28.6685,28.6864,28.6595,28.6864,110659.0
2016-09-09 15:05:00,32.01,32.01,31.94,31.96,183666.0,28.6864,28.6864,28.6237,28.6416,183666.0
2016-09-09 15:10:00,31.96,31.96,31.89,31.92,237689.0,28.6416,28.6416,28.5789,28.6057,237689.0
2016-09-09 15:15:00,31.92,32.0,31.92,32.0,118732.0,28.6057,28.6774,28.6057,28.6774,118732.0
2016-09-09 15:20:00,32.0,32.03,31.98,32.02,138029.0,28.6774,28.7043,28.6595,28.6954,138029.0
2016-09-09 15:25:00,32.03,32.08,32.02,32.03,161252.0,28.7043,28.7491,28.6954,28.7043,161252.0
2016-09-09 15:30:00,32.04,32.06,32.02,32.04,195494.0,28.7133,28.7312,28.6954,28.7133,195494.0
2016-09-09 15:35:00,32.04,32.04,31.85,31.97,552349.0,28.7133,28.7133,28.543,28.6506,552349.0
2016-09-09 15:40:00,31.97,32.0,31.96,31.98,197215.0,28.6506,28.6774,28.6416,28.6595,197215.0
2016-09-09 15:45:00,31.97,31.98,31.94,31.94,243962.0,28.6506,28.6595,28.6237,28.6237,243962.0
2016-09-09 15:50:00,31.94,31.96,31.92,31.96,260992.0,28.6237,28.6416,28.6057,28.6416,260992.0
2016-09-09 15:55:00,31.95,31.98,31.89,31.89,835576.0,28.6326,28.6595,28.5789,28.5789,835576.0
2016-09-12 09:30:00,31.66,31.82,31.55,31.8,279162.0,28.3727,28.5161,28.2742,28.4982,279162.0
2016-09-12 09:35:00,31.81,31.99,31.8,31.99,181725.0,28.5072,28.6685,28.4982,28.6685,181725.0
2016-09-12 09:40:00,31.98,31.98,31.86,31.87,109473.0,28.6595,28.6595,28.552,28.5609,109473.0
2016-09-12 09:45:00,31.87,31.91,31.85,31.88,69809.0,28.5609,28.5968,28.543,28.5699,69809.0
2016-09-12 09:50:00,31.88,31.93,31.85,31.92,106356.0,28.5699,28.6147,28.543,28.6057,106356.0
2016-09-12 09:55:00,31.93,32.01,31.92,31.96,160859.0,28.6147,28.6864,28.6057,28.6416,160859.0
2016-09-12 10:00:00,31.96,32.07,31.95,32.05,112303.0,28.6416,28.7402,28.6326,28.7223,112303.0
2016-09-12 10:05:00,32.04,32.06,32.0,32.01,56748.0,28.7133,28.7312,28.6774,28.6864,56748.0
2016-09-12 10:10:00,32.0,32.06,31.99,32.02,60755.0,28.6774,28.7312,28.6685,28.6954,60755.0
2016-09-12 10:15:00,32.01,32.04,31.99,32.02,78608.0,28.6864,28.7133,28.6685,28.6954,78608.0
2016-09-12 10:20:00,32.01,32.04,31.99,32.01,58805.0,28.6864,28.7133,28.6685,28.6864,58805.0
2016-09-12 10:25:00,32.02,32.13,32.01,32.08,100417.0,28.6954,28.7939,28.6864,28.7491,100417.0
2016-09-12 10:30:00,32.09,32.1,32.05,32.08,50095.0,28.7581,28.7671,28.7223,28.7491,50095.0
2016-09-12 10:35:00,32.08,32.09,32.03,32.04,58660.0,28.7491,28.7581,28.7043,28.7133,58660.0
2016-09-12 10:40:00,32.04,32.06,32.02,32.05,50795.0,28.7133,28.7312,28.6954,28.7223,50795.0
2016-09-12 10:45:00,32.05,32.06,32.0,32.02,68269.0,28.7223,28.7312,28.6774,28.6954,68269.0
2016-09-12 10:50:00,32.02,32.03,32.01,32.03,42705.0,28.6954,28.7043,28.6864,28.7043,42705.0
2016-09-12 10:55:00,32.02,32.14,32.02,32.13,113399.0,28.6954,28.8029,28.6954,28.7939,113399.0
2016-09-12 11:00:00,32.14,32.17,32.13,32.16,126601.0,28.8029,28.8298,28.7939,28.8208,126601.0
2016-09-12 11:05:00,32.16,32.19,32.14,32.19,40008.0,28.8208,28.8477,28.8029,28.8477,40008.0
2016-09-12 11:10:00,32.18,32.19,32.13,32.17,113549.0,28.8388,28.8477,28.7939,28.8298,113549.0
2016-09-12 11:15:00,32.17,32.23,32.17,32.22,87580.0,28.8298,28.8836,28.8298,28.8746,87580.0
2016-09-12 11:20:00,32.22,32.28,32.2,32.26,72984.0,28.8746,28.9284,28.8567,28.9104,72984.0
2016-09-12 11:25:00,32.26,32.29,32.25,32.28,64217.0,28.9104,28.9373,28.9015,28.9284,64217.0
2016-09-12 11:30:00,32.28,32.3,32.23,32.27,78747.0,28.9284,28.9463,28.8836,28.9194,78747.0
2016-09-12 11:35:00,32.27,32.32,32.26,32.3,120655.0,28.9194,28.9642,28.9104,28.9463,120655.0
2016-09-12 11:40:00,32.31,32.34,32.3,32.33,44698.0,28.9553,28.9821,28.9463,28.9732,44698.0
2016-09-12 11:45:00,32.33,32.33,32.29,32.31,71801.0,28.9732,28.9732,28.9373,28.9553,71801.0
2016-09-12 11:50:00,32.31,32.38,32.31,32.36,106648.0,28.9553,29.018,28.9553,29.0001,106648.0
2016-09-12 11:55:00,32.36,32.37,32.32,32.34,54899.0,29.0001,29.009,28.9642,28.9821,54899.0
2016-09-12 12:00:00,32.34,32.35,32.32,32.34,43844.0,28.9821,28.9911,28.9642,28.9821,43844.0
2016-09-12 12:05:00,32.34,32.34,32.31,32.33,45800.0,28.9821,28.9821,28.9553,28.9732,45800.0
2016-09-12 12:10:00,32.32,32.34,32.31,32.34,54313.0,28.9642,28.9821,28.9553,28.9821,54313.0
2016-09-12 12:15:00,32.34,32.36,32.32,32.33,79503.0,28.9821,29.0001,28.9642,28.9732,79503.0
2016-09-12 12:20:00,32.34,32.36,32.33,32.36,59944.0,28.9821,29.0001,28.9732,29.0001,59944.0
2016-09-12 12:25:00,32.36,32.37,32.35,32.37,76044.0,29.0001,29.009,28.9911,29.009,76044.0
2016-09-12 12:30:00,32.37,32.4,32.37,32.39,45716.0,29.009,29.0359,29.009,29.0269,45716.0
2016-09-12 12:35:00,32.4,32.42,32.39,32.41,53685.0,29.0359,29.0538,29.0269,29.0449,53685.0
2016-09-12 12:40:00,32.41,32.43,32.39,32.43,67185.0,29.0449,29.0628,29.0269,29.0628,67185.0
2016-09-12 12:45:00,32.43,32.49,32.42,32.48,71712.0,29.0628,29.1166,29.0538,29.1076,71712.0
2016-09-12 12:50:00,32.48,32.52,32.46,32.51,188750.0,29.1076,29.1435,29.0897,29.1345,188750.0
2016-09-12 12:55:00,32.51,32.53,32.48,32.49,229578.0,29.1345,29.1524,29.1076,29.1166,229578.0
2016-09-12 13:00:00,32.49,32.51,32.48,32.5,59402.0,29.1166,29.1345,29.1076,29.1255,59402.0
2016-09-12 13:05:00,32.5,32.5,32.48,32.49,32517.0,29.1255,29.1255,29.1076,29.1166,32517.0
2016-09-12 13:10:00,32.48,32.49,32.47,32.49,53837.0,29.1076,29.1166,29.0986,29.1166,53837.0
2016-09-12 13:15:00,32.49,32.55,32.48,32.5,285069.0,29.1166,29.1703,29.1076,29.1255,285069.0
2016-09-12 13:20:00,32.49,32.51,32.41,32.42,84122.0,29.1166,29.1345,29.0449,29.0538,84122.0
2016-09-12 13:25:00,32.43,32.43,32.31,32.32,105034.0,29.0628,29.0628,28.9553,28.9642,105034.0
2016-09-12 13:30:00,32.33,32.35,32.3,32.32,65351.0,28.9732,28.9911,28.9463,28.9642,65351.0
2016-09-12 13:35:00,32.32,32.43,32.32,32.43,93053.0,28.9642,29.0628,28.9642,29.0628,93053.0
2016-09-12 13:40:00,32.43,32.43,32.35,32.39,36847.0,29.0628,29.0628,28.9911,29.0269,36847.0
2016-09-12 13:45:00,32.39,32.51,32.39,32.51,75414.0,29.0269,29.1345,29.0269,29.1345,75414.0
2016-09-12 13:50:00,32.51,32.53,32.48,32.48,99629.0,29.1345,29.1524,29.1076,29.1076,99629.0
2016-09-12 13:55:00,32.48,32.48,32.41,32.45,134946.0,29.1076,29.1076,29.0449,29.0807,134946.0
2016-09-12 14:00:00,32.46,32.51,32.45,32.49,93654.0,29.0897,29.1345,29.0807,29.1166,93654.0
2016-09-12 14:05:00,32.49,32.54,32.49,32.52,81518.0,29.1166,29.1614,29.1166,29.1435,81518.0
2016-09-12 14:10:00,32.52,32.53,32.5,32.51,55989.0,29.1435,29.1524,29.1255,29.1345,55989.0
2016-09-12 14:15:00,32.51,32.51,32.48,32.5,74669.0,29.1345,29.1345,29.1076,29.1255,74669.0
2016-09-12 14:20:00,32.5,32.52,32.49,32.52,41234.0,29.1255,29.1435,29.1166,29.1435,41234.0
2016-09-12 14:25:00,32.51,32.52,32.46,32.46,62573.0,29.1345,29.1435,29.0897,29.0897,62573.0
2016-09-12 14:30:00,32.47,32.48,32.46,32.47,33327.0,29.0986,29.1076,29.0897,29.0986,33327.0
2016-09-12 14:35:00,32.47,32.55,32.46,32.53,111657.0,29.0986,29.1703,29.0897,29.1524,111657.0
2016-09-12 14:40:00,32.54,32.57,32.51,32.57,113902.0,29.1614,29.1883,29.1345,29.1883,113902.0
2016-09-12 14:45:00,32.57,32.57,32.52,32.53,67725.0,29.1883,29.1883,29.1435,29.1524,67725.0
2016-09-12 14:50:00,32.53,32.54,32.49,32.5,54398.0,29.1524,29.1614,29.1166,29.1255,54398.0
2016-09-12 14:55:00,32.5,32.51,32.48,32.49,78205.0,29.1255,29.1345,29.1076,29.1166,78205.0
2016-09-12 15:00:00,32.5,32.54,32.49,32.52,86749.0,29.1255,29.1614,29.1166,29.1435,86749.0
2016-09-12 15:05:00,32.53,32.55,32.51,32.52,83760.0,29.1524,29.1703,29.1345,29.1435,83760.0
2016-09-12 15:10:00,32.52,32.53,32.5,32.5,48762.0,29.1435,29.1524,29.1255,29.1255,48762.0
2016-09-12 15:15:00,32.5,32.5,32.47,32.48,65991.0,29.1255,29.1255,29.0986,29.1076,65991.0
2016-09-12 15:20:00,32.48,32.52,32.47,32.52,69123.0,29.1076,29.1435,29.0986,29.1435,69123.0
2016-09-12 15:25:00,32.52,32.53,32.49,32.49,67771.0,29.1435,29.1524,29.1166,29.1166,67771.0
2016-09-12 15:30:00,32.49,32.5,32.48,32.48,87699.0,29.1166,29.1255,29.1076,29.1076,87699.0
2016-09-12 15:35:00,32.48,32.51,32.48,32.5,161607.0,29.1076,29.1345,29.1076,29.1255,161607.0
2016-09-12 15:40:00,32.5,32.57,32.5,32.55,184224.0,29.1255,29.1883,29.1255,29.1703,184224.0
2016-09-12 15:45:00,32.55,32.55,32.48,32.49,209830.0,29.1703,29.1703,29.1076,29.1166,209830.0
2016-09-12 15:50:00,32.49,32.49,32.44,32.46,222769.0,29.1166,29.1166,29.0718,29.0897,222769.0
2016-09-12 15:55:00,32.46,32.52,32.46,32.49,330107.0,29.0897,29.1435,29.0897,29.1166,330107.0
2016-09-13 09:30:00,32.16,32.29,31.77,31.78,790662.0,28.8208,28.9373,28.4713,28.4803,790662.0
2016-09-13 09:35:00,31.78,32.16,31.78,32.09,399072.0,28.4803,28.8208,28.4803,28.7581,399072.0
2016-09-13 09:40:00,32.09,32.18,31.96,31.98,168290.0,28.7581,28.8388,28.6416,28.6595,168290.0
2016-09-13 09:45:00,31.97,32.03,31.92,31.95,212152.0,28.6506,28.7043,28.6057,28.6326,212152.0
2016-09-13 09:50:00,31.95,31.97,31.84,31.84,96353.0,28.6326,28.6506,28.5341,28.5341,96353.0
2016-09-13 09:55:00,31.85,31.86,31.79,31.85,151198.0,28.543,28.552,28.4892,28.543,151198.0
2016-09-13 10:00:00,31.85,31.93,31.81,31.93,130630.0,28.543,28.6147,28.5072,28.6147,130630.0
2016-09-13 10:05:00,31.92,31.94,31.87,31.88,78428.0,28.6057,28.6237,28.5609,28.5699,78428.0
2016-09-13 10:10:00,31.88,31.91,31.86,31.91,83296.0,28.5699,28.5968,28.552,28.5968,83296.0
2016-09-13 10:15:00,31.91,32.02,31.91,31.92,83397.0,28.5968,28.6954,28.5968,28.6057,83397.0
2016-09-13 10:20:00,31.93,31.95,31.88,31.93,66959.0,28.6147,28.6326,28.5699,28.6147,66959.0
2016-09-13 10:25:00,31.92,32.02,31.91,31.96,84228.0,28.6057,28.6954,28.5968,28.6416,84228.0
2016-09-13 10:30:00,31.97,31.98,31.92,31.98,99651.0,28.6506,28.6595,28.6057,28.6595,99651.0
2016-09-13 10:35:00,31.98,32.01,31.96,31.99,92410.0,28.6595,28.6864,28.6416,28.6685,92410.0
2016-09-13 10:40:00,31.99,32.04,31.98,32.01,50659.0,28.6685,28.7133,28.6595,28.6864,50659.0
2016-09-13 10:45:00,32.01,32.06,31.98,32.0,92046.0,28.6864,28.7312,28.6595,28.6774,92046.0
2016-09-13 10:50:00,32.0,32.02,31.98,32.01,134672.0,28.6774,28.6954,28.6595,28.6864,134672.0
2016-09-13 10:55:00,32.01,32.06,31.99,32.06,98580.0,28.6864,28.7312,28.6685,28.7312,98580.0
2016-09-13 11:00:00,32.05,32.1,32.03,32.06,60391.0,28.7223,28.7671,28.7043,28.7312,60391.0
2016-09-13 11:05:00,32.06,32.08,32.06,32.07,42392.0,28.7312,28.7491,28.7312,28.7402,42392.0
2016-09-13 11:10:00,32.06,32.1,32.03,32.04,73443.0,28.7312,28.7671,28.7043,28.7133,73443.0
2016-09-13 11:15:00,32.04,32.05,31.99,32.04,55398.0,28.7133,28.7223,28.6685,28.7133,55398.0
2016-09-13 11:20:00,32.03,32.04,31.89,31.94,133727.0,28.7043,28.7133,28.5789,28.6237,133727.0
2016-09-13 11:25:00,31.93,31.95,31.87,31.89,72308.0,28.6147,28.6326,28.5609,28.5789,72308.0
2016-09-13 11:30:00,31.88,31.93,31.87,31.92,70363.0,28.5699,28.6147,28.5609,28.6057,70363.0
2016-09-13 11:35:00,31.92,31.95,31.9,31.93,81674.0,28.6057,28.6326,28.5878,28.6147,81674.0
2016-09-13 11:40:00,31.94,31.95,31.93,31.94,145175.0,28.6237,28.6326,28.6147,28.6237,145175.0
2016-09-13 11:45:00,31.94,31.99,31.93,31.97,117320.0,28.6237,28.6685,28.6147,28.6506,117320.0
2016-09-13 11:50:00,31.97,32.0,31.94,31.98,32752.0,28.6506,28.6774,28.6237,28.6595,32752.0
2016-09-13 11:55:00,31.98,31.99,31.96,31.98,58260.0,28.6595,28.6685,28.6416,28.6595,58260.0
2016-09-13 12:00:00,31.97,31.98,31.91,31.91,96998.0,28.6506,28.6595,28.5968,28.5968,96998.0
2016-09-13 12:05:00,31.91,31.95,31.9,31.92,136790.0,28.5968,28.6326,28.5878,28.6057,136790.0
2016-09-13 12:10:00,31.92,31.97,31.91,31.97,36447.0,28.6057,28.6506,28.5968,28.6506,36447.0
2016-09-13 12:15:00,31.96,31.97,31.93,31.94,41422.0,28.6416,28.6506,28.6147,28.6237,41422.0
2016-09-13 12:20:00,31.94,31.94,31.87,31.88,55068.0,28.6237,28.6237,28.5609,28.5699,55068.0
2016-09-13 12:25:00,31.89,31.89,31.82,31.83,69666.0,28.5789,28.5789,28.5161,28.5251,69666.0
2016-09-13 12:30:00,31.83,31.83,31.79,31.8,57260.0,28.5251,28.5251,28.4892,28.4982,57260.0
2016-09-13 12:35:00,31.8,31.81,31.78,31.81,97525.0,28.4982,28.5072,28.4803,28.5072,97525.0
2016-09-13 12:40:00,31.8,31.81,31.77,31.8,73790.0,28.4982,28.5072,28.4713,28.4982,73790.0
2016-09-13 12:45:00,31.81,31.81,31.76,31.77,30674.0,28.5072,28.5072,28.4624,28.4713,30674.0
2016-09-13 12:50:00,31.77,31.78,31.74,31.78,75856.0,28.4713,28.4803,28.4444,28.4803,75856.0
2016-09-13 12:55:00,31.79,31.8,31.77,31.78,54669.0,28.4892,28.4982,28.4713,28.4803,54669.0
2016-09-13 13:00:00,31.78,31.78,31.74,31.74,47968.0,28.4803,28.4803,28.4444,28.4444,47968.0
2016-09-13 13:05:00,31.75,31.79,31.74,31.74,94622.0,28.4534,28.4892,28.4444,28.4444,94622.0
2016-09-13 13:10:00,31.75,31.77,31.71,31.75,62686.0,28.4534,28.4713,28.4176,28.4534,62686.0
2016-09-13 13:15:00,31.76,31.84,31.75,31.84,103548.0,28.4624,28.5341,28.4534,28.5341,103548.0
2016-09-13 13:20:00,31.85,31.88,31.84,31.87,39482.0,28.543,28.5699,28.5341,28.5609,39482.0
2016-09-13 13:25:00,31.87,31.94,31.85,31.94,36943.0,28.5609,28.6237,28.543,28.6237,36943.0
2016-09-13 13:30:00,31.95,31.97,31.87,31.87,55875.0,28.6326,28.6506,28.5609,28.5609,55875.0
2016-09-13 13:35:00,31.87,31.91,31.85,31.9,178848.0,28.5609,28.5968,28.543,28.5878,178848.0
2016-09-13 13:40:00,31.9,31.94,31.78,31.82,143427.0,28.5878,28.6237,28.4803,28.5161,143427.0
2016-09-13 13:45:00,31.83,31.89,31.83,31.88,62114.0,28.5251,28.5789,28.5251,28.5699,62114.0
2016-09-13 13:50:00,31.88,31.9,31.81,31.83,46346.0,28.5699,28.5878,28.5072,28.5251,46346.0
2016-09-13 13:55:00,31.83,31.88,31.82,31.86,38192.0,28.5251,28.5699,28.5161,28.552,38192.0
2016-09-13 14:00:00,31.85,31.87,31.8,31.87,53611.0,28.543,28.5609,28.4982,28.5609,53611.0
2016-09-13 14:05:00,31.87,31.91,31.84,31.9,53650.0,28.5609,28.5968,28.5341,28.5878,53650.0
2016-09-13 14:10:00,31.9,31.94,31.9,31.93,69007.0,28.5878,28.6237,28.5878,28.6147,69007.0
2016-09-13 14:15:00,31.93,31.93,31.86,31.87,57399.0,28.6147,28.6147,28.552,28.5609,57399.0
2016-09-13 14:20:00,31.88,31.88,31.84,31.87,51074.0,28.5699,28.5699,28.5341,28.5609,51074.0
2016-09-13 14:25:00,31.88,31.89,31.85,31.85,46836.0,28.5699,28.5789,28.543,28.543,46836.0
2016-09-13 14:30:00,31.85,31.89,31.83,31.88,56629.0,28.543,28.5789,28.5251,28.5699,56629.0
2016-09-13 14:35:00,31.89,31.92,31.88,31.91,33021.0,28.5789,28.6057,28.5699,28.5968,33021.0
2016-09-13 14:40:00,31.92,31.97,31.91,31.97,36270.0,28.6057,28.6506,28.5968,28.6506,36270.0
2016-09-13 14:45:00,31.97,31.98,31.94,31.96,61836.0,28.6506,28.6595,28.6237,28.6416,61836.0
2016-09-13 14:50:00,31.96,31.97,31.92,31.93,40527.0,28.6416,28.6506,28.6057,28.6147,40527.0
2016-09-13 14:55:00,31.93,31.95,31.89,31.89,86515.0,28.6147,28.6326,28.5789,28.5789,86515.0
2016-09-13 15:00:00,31.89,31.9,31.84,31.86,76408.0,28.5789,28.5878,28.5341,28.552,76408.0
2016-09-13 15:05:00,31.86,31.91,31.85,31.89,74019.0,28.552,28.5968,28.543,28.5789,74019.0
2016-09-13 15:10:00,31.89,31.89,31.83,31.85,35879.0,28.5789,28.5789,28.5251,28.543,35879.0
2016-09-13 15:15:00,31.85,31.96,31.84,31.95,99059.0,28.543,28.6416,28.5341,28.6326,99059.0
2016-09-13 15:20:00,31.95,31.98,31.94,31.96,77578.0,28.6326,28.6595,28.6237,28.6416,77578.0
2016-09-13 15:25:00,31.96,32.01,31.93,32.0,76082.0,28.6416,28.6864,28.6147,28.6774,76082.0
2016-09-13 15:30:00,32.0,32.02,31.96,31.96,87201.0,28.6774,28.6954,28.6416,28.6416,87201.0
2016-09-13 15:35:00,31.96,31.99,31.95,31.99,82771.0,28.6416,28.6685,28.6326,28.6685,82771.0
2016-09-13 15:40:00,31.98,31.99,31.87,31.89,137317.0,28.6595,28.6685,28.5609,28.5789,137317.0
2016-09-13 15:45:00,31.88,31.96,31.86,31.93,155686.0,28.5699,28.6416,28.552,28.6147,155686.0
2016-09-13 15:50:00,31.93,32.0,31.91,32.0,232503.0,28.6147,28.6774,28.5968,28.6774,232503.0
2016-09-13 15:55:00,32.0,32.0,31.9,31.91,408230.0,28.6774,28.6774,28.5878,28.5968,408230.0
2016-09-14 09:30:00,32.07,32.13,31.91,32.12,202317.0,28.7402,28.7939,28.5968,28.785,202317.0
2016-09-14 09:35:00,32.11,32.11,32.0,32.05,167612.0,28.776,28.776,28.6774,28.7223,167612.0
2016-09-14 09:40:00,32.05,32.06,31.87,31.94,295663.0,28.7223,28.7312,28.5609,28.6237,295663.0
2016-09-14 09:45:00,31.93,31.93,31.82,31.83,79333.0,28.6147,28.6147,28.5161,28.5251,79333.0
2016-09-14 09:50:00,31.83,31.83,31.75,31.78,115478.0,28.5251,28.5251,28.4534,28.4803,115478.0
2016-09-14 09:55:00,31.78,31.89,31.78,31.86,70410.0,28.4803,28.5789,28.4803,28.552,70410.0
2016-09-14 10:00:00,31.86,31.86,31.8,31.85,146189.0,28.552,28.552,28.4982,28.543,146189.0
2016-09-14 10:05:00,31.85,31.91,31.84,31.91,115037.0,28.543,28.5968,28.5341,28.5968,115037.0
2016-09-14 10:10:00,31.91,31.97,31.9,31.94,116456.0,28.5968,28.6506,28.5878,28.6237,116456.0
2016-09-14 10:15:00,31.95,31.97,31.92,31.96,53016.0,28.6326,28.6506,28.6057,28.6416,53016.0
2016-09-14 10:20:00,31.96,32.02,31.96,32.02,86053.0,28.6416,28.6954,28.6416,28.6954,86053.0
2016-09-14 10:25:00,32.02,32.06,31.97,32.0,85721.0,28.6954,28.7312,28.6506,28.6774,85721.0
2016-09-14 10:30:00,32.0,32.01,31.96,32.0,140613.0,28.6774,28.6864,28.6416,28.6774,140613.0
2016-09-14 10:35:00,32.0,32.05,32.0,32.01,90455.0,28.6774,28.7223,28.6774,28.6864,90455.0
2016-09-14 10:40:00,32.01,32.02,31.96,31.96,70479.0,28.6864,28.6954,28.6416,28.6416,70479.0
2016-09-14 10:45:00,31.97,32.01,31.96,31.99,68398.0,28.6506,28.6864,28.6416,28.6685,68398.0
2016-09-14 10:50:00,31.99,32.03,31.99,32.0,65090.0,28.6685,28.7043,28.6685,28.6774,65090.0
2016-09-14 10:55:00,32.0,32.02,31.97,32.0,68315.0,28.6774,28.6954,28.6506,28.6774,68315.0
2016-09-14 11:00:00,32.0,32.07,31.99,32.06,85006.0,28.6774,28.7402,28.6685,28.7312,85006.0
2016-09-14 11:05:00,32.06,32.08,32.03,32.03,80996.0,28.7312,28.7491,28.7043,28.7043,80996.0
2016-09-14 11:10:00,32.03,32.07,31.95,32.04,87481.0,28.7043,28.7402,28.6326,28.7133,87481.0
2016-09-14 11:15:00,32.05,32.1,32.03,32.09,127806.0,28.7223,28.7671,28.7043,28.7581,127806.0
2016-09-14 11:20:00,32.09,32.1,32.0,32.0,129143.0,28.7581,28.7671,28.6774,28.6774,129143.0
2016-09-14 11:25:00,32.0,32.04,32.0,32.0,163272.0,28.6774,28.7133,28.6774,28.6774,163272.0
2016-09-14 11:30:00,32.0,32.0,31.95,31.96,134425.0,28.6774,28.6774,28.6326,28.6416,134425.0
2016-09-14 11:35:00,31.95,31.98,31.94,31.98,77340.0,28.6326,28.6595,28.6237,28.6595,77340.0
2016-09-14 11:40:00,31.98,32.0,31.97,31.99,41929.0,28.6595,28.6774,28.6506,28.6685,41929.0
2016-09-14 11:45:00,31.99,32.03,31.94,31.96,103888.0,28.6685,28.7043,28.6237,28.6416,103888.0
2016-09-14 11:50:00,31.96,32.0,31.95,31.99,55039.0,28.6416,28.6774,28.6326,28.6685,55039.0
2016-09-14 11:55:00,31.99,32.03,31.98,32.03,42504.0,28.6685,28.7043,28.6595,28.7043,42504.0
2016-09-14 12:00:00,32.03,32.05,31.98,32.01,77278.0,28.7043,28.7223,28.6595,28.6864,77278.0
2016-09-14 12:05:00,32.01,32.02,31.97,32.02,43315.0,28.6864,28.6954,28.6506,28.6954,43315.0
2016-09-14 12:10:00,32.02,32.04,31.99,32.02,105421.0,28.6954,28.7133,28.6685,28.6954,105421.0
2016-09-14 12:15:00,32.02,32.06,32.01,32.06,56757.0,28.6954,28.7312,28.6864,28.7312,56757.0
2016-09-14 12:20:00,32.06,32.06,32.02,32.03,52011.0,28.7312,28.7312,28.6954,28.7043,52011.0
2016-09-14 12:25:00,32.02,32.08,32.02,32.05,63484.0,28.6954,28.7491,28.6954,28.7223,63484.0
2016-09-14 12:30:00,32.04,32.05,32.02,32.03,43089.0,28.7133,28.7223,28.6954,28.7043,43089.0
2016-09-14 12:35:00,32.02,32.08,32.02,32.02,90338.0,28.6954,28.7491,28.6954,28.6954,90338.0
2016-09-14 12:40:00,32.02,32.02,31.96,31.97,57411.0,28.6954,28.6954,28.6416,28.6506,57411.0
2016-09-14 12:45:00,31.96,31.97,31.94,31.96,30836.0,28.6416,28.6506,28.6237,28.6416,30836.0
2016-09-14 12:50:00,31.96,31.96,31.93,31.94,41601.0,28.6416,28.6416,28.6147,28.6237,41601.0
2016-09-14 12:55:00,31.94,31.94,31.92,31.93,52635.0,28.6237,28.6237,28.6057,28.6147,52635.0
2016-09-14 13:00:00,31.94,31.98,31.92,31.97,48561.0,28.6237,28.6595,28.6057,28.6506,48561.0
2016-09-14 13:05:00,31.97,31.99,31.96,31.98,37234.0,28.6506,28.6685,28.6416,28.6595,37234.0
2016-09-14 13:10:00,31.98,31.99,31.94,31.96,54345.0,28.6595,28.6685,28.6237,28.6416,54345.0
2016-09-14 13:15:00,31.95,31.99,31.95,31.97,55431.0,28.6326,28.6685,28.6326,28.6506,55431.0
2016-09-14 13:20:00,31.97,31.97,31.93,31.97,48825.0,28.6506,28.6506,28.6147,28.6506,48825.0
2016-09-14 13:25:00,31.98,32.0,31.95,31.95,58125.0,28.6595,28.6774,28.6326,28.6326,58125.0
2016-09-14 13:30:00,31.96,32.0,31.94,31.98,50304.0,28.6416,28.6774,28.6237,28.6595,50304.0
2016-09-14 13:35:00,31.98,31.98,31.93,31.95,48167.0,28.6595,28.6595,28.6147,28.6326,48167.0
2016-09-14 13:40:00,31.94,31.95,31.92,31.94,53009.0,28.6237,28.6326,28.6057,28.6237,53009.0
2016-09-14 13:45:00,31.94,31.95,31.92,31.93,52982.0,28.6237,28.6326,28.6057,28.6147,52982.0
2016-09-14 13:50:00,31.92,31.92,31.89,31.92,99982.0,28.6057,28.6057,28.5789,28.6057,99982.0
2016-09-14 13:55:00,31.92,31.92,31.87,31.88,45352.0,28.6057,28.6057,28.5609,28.5699,45352.0
2016-09-14 14:00:00,31.88,31.95,31.87,31.92,85064.0,28.5699,28.6326,28.5609,28.6057,85064.0
2016-09-14 14:05:00,31.92,31.94,31.9,31.91,83370.0,28.6057,28.6237,28.5878,28.5968,83370.0
2016-09-14 14:10:00,31.91,31.91,31.85,31.86,39716.0,28.5968,28.5968,28.543,28.552,39716.0
2016-09-14 14:15:00,31.86,31.94,31.86,31.93,65305.0,28.552,28.6237,28.552,28.6147,65305.0
2016-09-14 14:20:00,31.92,31.95,31.88,31.94,63701.0,28.6057,28.6326,28.5699,28.6237,63701.0
2016-09-14 14:25:00,31.93,31.94,31.88,31.91,48077.0,28.6147,28.6237,28.5699,28.5968,48077.0
2016-09-14 14:30:00,31.91,31.91,31.85,31.87,53495.0,28.5968,28.5968,28.543,28.5609,53495.0
2016-09-14 14:35:00,31.87,31.88,31.83,31.84,70599.0,28.5609,28.5699,28.5251,28.5341,70599.0
2016-09-14 14:40:00,31.84,31.86,31.82,31.84,76449.0,28.5341,28.552,28.5161,28.5341,76449.0
2016-09-14 14:45:00,31.84,31.84,31.79,31.79,79797.0,28.5341,28.5341,28.4892,28.4892,79797.0
2016-09-14 14:50:00,31.79,31.84,31.78,31.8,87726.0,28.4892,28.5341,28.4803,28.4982,87726.0
2016-09-14 14:55:00,31.81,31.85,31.8,31.83,51968.0,28.5072,28.543,28.4982,28.5251,51968.0
2016-09-14 15:00:00,31.83,31.86,31.82,31.84,44544.0,28.5251,28.552,28.5161,28.5341,44544.0
2016-09-14 15:05:00,31.84,31.84,31.79,31.83,45401.0,28.5341,28.5341,28.4892,28.5251,45401.0
2016-09-14 15:10:00,31.83,31.83,31.78,31.79,56772.0,28.5251,28.5251,28.4803,28.4892,56772.0
2016-09-14 15:15:00,31.79,31.79,31.75,31.76,78671.0,28.4892,28.4892,28.4534,28.4624,78671.0
2016-09-14 15:20:00,31.76,31.79,31.73,31.75,64073.0,28.4624,28.4892,28.4355,28.4534,64073.0
2016-09-14 15:25:00,31.75,31.76,31.7,31.71,88810.0,28.4534,28.4624,28.4086,28.4176,88810.0
2016-09-14 15:30:00,31.71,31.78,31.7,31.77,67001.0,28.4176,28.4803,28.4086,28.4713,67001.0
2016-09-14 15:35:00,31.77,31.82,31.76,31.81,119162.0,28.4713,28.5161,28.4624,28.5072,119162.0
2016-09-14 15:40:00,31.81,31.87,31.8,31.86,108993.0,28.5072,28.5609,28.4982,28.552,108993.0
2016-09-14 15:45:00,31.86,31.86,31.82,31.83,129288.0,28.552,28.552,28.5161,28.5251,129288.0
2016-09-14 15:50:00,31.83,31.84,31.77,31.83,211157.0,28.5251,28.5341,28.4713,28.5251,211157.0
2016-09-14 15:55:00,31.83,31.83,31.77,31.8,447081.0,28.5251,28.5251,28.4713,28.4982,447081.0
2016-09-15 09:30:00,31.74,31.74,31.47,31.5,232520.0,28.4444,28.4444,28.2025,28.2294,232520.0
2016-09-15 09:35:00,31.49,31.57,31.35,31.4,185926.0,28.2204,28.2921,28.0949,28.1397,185926.0
2016-09-15 09:40:00,31.4,31.47,31.33,31.35,146521.0,28.1397,28.2025,28.077,28.0949,146521.0
2016-09-15 09:45:00,31.35,31.47,31.34,31.47,136707.0,28.0949,28.2025,28.086,28.2025,136707.0
2016-09-15 09:50:00,31.46,31.55,31.45,31.54,131045.0,28.1935,28.2742,28.1845,28.2652,131045.0
2016-09-15 09:55:00,31.55,31.58,31.49,31.49,81173.0,28.2742,28.3011,28.2204,28.2204,81173.0
2016-09-15 10:00:00,31.49,31.56,31.47,31.54,106069.0,28.2204,28.2831,28.2025,28.2652,106069.0
2016-09-15 10:05:00,31.55,31.57,31.5,31.51,106467.0,28.2742,28.2921,28.2294,28.2383,106467.0
2016-09-15 10:10:00,31.51,31.6,31.5,31.59,95592.0,28.2383,28.319,28.2294,28.31,95592.0
2016-09-15 10:15:00,31.59,31.73,31.58,31.73,75009.0,28.31,28.4355,28.3011,28.4355,75009.0
2016-09-15 10:20:00,31.73,31.74,31.64,31.64,67471.0,28.4355,28.4444,28.3548,28.3548,67471.0
2016-09-15 10:25:00,31.64,31.74,31.64,31.68,50811.0,28.3548,28.4444,28.3548,28.3907,50811.0
2016-09-15 10:30:00,31.68,31.73,31.68,31.71,52655.0,28.3907,28.4355,28.3907,28.4176,52655.0
2016-09-15 10:35:00,31.71,31.75,31.7,31.74,45721.0,28.4176,28.4534,28.4086,28.4444,45721.0
2016-09-15 10:40:00,31.75,31.75,31.64,31.65,80420.0,28.4534,28.4534,28.3548,28.3638,80420.0
2016-09-15 10:45:00,31.66,31.77,31.65,31.77,39892.0,28.3727,28.4713,28.3638,28.4713,39892.0
2016-09-15 10:50:00,31.77,31.82,31.76,31.8,60010.0,28.4713,28.5161,28.4624,28.4982,60010.0
2016-09-15 10:55:00,31.8,31.85,31.8,31.85,59726.0,28.4982,28.543,28.4982,28.543,59726.0
2016-09-15 11:00:00,31.85,31.88,31.8,31.83,98928.0,28.543,28.5699,28.4982,28.5251,98928.0
2016-09-15 11:05:00,31.83,31.89,31.83,31.84,77774.0,28.5251,28.5789,28.5251,28.5341,77774.0
2016-09-15 11:10:00,31.84,31.86,31.82,31.84,49511.0,28.5341,28.552,28.5161,28.5341,49511.0
2016-09-15 11:15:00,31.84,31.88,31.83,31.86,40283.0,28.5341,28.5699,28.5251,28.552,40283.0
2016-09-15 11:20:00,31.86,31.86,31.82,31.82,91532.0,28.552,28.552,28.5161,28.5161,91532.0
2016-09-15 11:25:00,31.83,31.88,31.82,31.85,50844.0,28.5251,28.5699,28.5161,28.543,50844.0
2016-09-15 11:30:00,31.85,31.9,31.84,31.9,73998.0,28.543,28.5878,28.5341,28.5878,73998.0
2016-09-15 11:35:00,31.89,31.89,31.83,31.83,47736.0,28.5789,28.5789,28.5251,28.5251,47736.0
2016-09-15 11:40:00,31.83,31.85,31.79,31.8,58522.0,28.5251,28.543,28.4892,28.4982,58522.0
2016-09-15 11:45:00,31.79,31.81,31.76,31.8,61354.0,28.4892,28.5072,28.4624,28.4982,61354.0
2016-09-15 11:50:00,31.81,31.88,31.8,31.88,33907.0,28.5072,28.5699,28.4982,28.5699,33907.0
2016-09-15 11:55:00,31.87,31.88,31.82,31.83,64067.0,28.5609,28.5699,28.5161,28.5251,64067.0
2016-09-15 12:00:00,31.83,31.83,31.82,31.83,17409.0,28.5251,28.5251,28.5161,28.5251,17409.0
2016-09-15 12:05:00,31.82,31.88,31.82,31.83,38862.0,28.5161,28.5699,28.5161,28.5251,38862.0
2016-09-15 12:10:00,31.84,31.84,31.8,31.81,28941.0,28.5341,28.5341,28.4982,28.5072,28941.0
2016-09-15 12:15:00,31.81,31.82,31.79,31.8,36081.0,28.5072,28.5161,28.4892,28.4982,36081.0
2016-09-15 12:20:00,31.8,31.84,31.77,31.84,58630.0,28.4982,28.5341,28.4713,28.5341,58630.0
2016-09-15 12:25:00,31.84,31.85,31.77,31.77,30048.0,28.5341,28.543,28.4713,28.4713,30048.0
2016-09-15 12:30:00,31.78,31.81,31.77,31.79,51122.0,28.4803,28.5072,28.4713,28.4892,51122.0
2016-09-15 12:35:00,31.78,31.79,31.73,31.75,62432.0,28.4803,28.4892,28.4355,28.4534,62432.0
2016-09-15 12:40:00,31.76,31.76,31.73,31.75,62728.0,28.4624,28.4624,28.4355,28.4534,62728.0
2016-09-15 12:45:00,31.74,31.75,31.7,31.75,53590.0,28.4444,28.4534,28.4086,28.4534,53590.0
2016-09-15 12:50:00,31.74,31.75,31.69,31.71,83723.0,28.4444,28.4534,28.3996,28.4176,83723.0
2016-09-15 12:55:00,31.71,31.77,31.7,31.77,61332.0,28.4176,28.4713,28.4086,28.4713,61332.0
2016-09-15 13:00:00,31.77,31.79,31.75,31.78,84775.0,28.4713,28.4892,28.4534,28.4803,84775.0
2016-09-15 13:05:00,31.79,31.79,31.75,31.75,50807.0,28.4892,28.4892,28.4534,28.4534,50807.0
2016-09-15 13:10:00,31.75,31.76,31.71,31.71,56309.0,28.4534,28.4624,28.4176,28.4176,56309.0
2016-09-15 13:15:00,31.72,31.76,31.7,31.76,72412.0,28.4265,28.4624,28.4086,28.4624,72412.0
2016-09-15 13:20:00,31.77,31.8,31.76,31.8,44019.0,28.4713,28.4982,28.4624,28.4982,44019.0
2016-09-15 13:25:00,31.8,31.81,31.74,31.74,62263.0,28.4982,28.5072,28.4444,28.4444,62263.0
2016-09-15 13:30:00,31.75,31.8,31.73,31.8,66190.0,28.4534,28.4982,28.4355,28.4982,66190.0
2016-09-15 13:35:00,31.81,31.85,31.8,31.85,65555.0,28.5072,28.543,28.4982,28.543,65555.0
2016-09-15 13:40:00,31.84,31.9,31.84,31.88,87758.0,28.5341,28.5878,28.5341,28.5699,87758.0
2016-09-15 13:45:00,31.87,31.89,31.85,31.87,202936.0,28.5609,28.5789,28.543,28.5609,202936.0
2016-09-15 13:50:00,31.87,31.87,31.8,31.8,72047.0,28.5609,28.5609,28.4982,28.4982,72047.0
2016-09-15 13:55:00,31.8,31.81,31.78,31.8,124902.0,28.4982,28.5072,28.4803,28.4982,124902.0
2016-09-15 14:00:00,31.81,31.89,31.8,31.88,43685.0,28.5072,28.5789,28.4982,28.5699,43685.0
2016-09-15 14:05:00,31.88,31.88,31.86,31.87,55874.0,28.5699,28.5699,28.552,28.5609,55874.0
2016-09-15 14:10:00,31.87,31.87,31.83,31.84,53475.0,28.5609,28.5609,28.5251,28.5341,53475.0
2016-09-15 14:15:00,31.84,31.88,31.83,31.88,71330.0,28.5341,28.5699,28.5251,28.5699,71330.0
2016-09-15 14:20:00,31.88,31.98,31.87,31.98,122961.0,28.5699,28.6595,28.5609,28.6595,122961.0
2016-09-15 14:25:00,31.98,31.98,31.94,31.95,98941.0,28.6595,28.6595,28.6237,28.6326,98941.0
2016-09-15 14:30:00,31.95,31.96,31.93,31.93,72964.0,28.6326,28.6416,28.6147,28.6147,72964.0
2016-09-15 14:35:00,31.93,31.94,31.91,31.92,47414.0,28.6147,28.6237,28.5968,28.6057,47414.0
2016-09-15 14:40:00,31.92,31.93,31.91,31.92,44261.0,28.6057,28.6147,28.5968,28.6057,44261.0
2016-09-15 14:45:00,31.92,31.92,31.9,31.92,47171.0,28.6057,28.6057,28.5878,28.6057,47171.0
2016-09-15 14:50:00,31.92,31.93,31.91,31.91,41111.0,28.6057,28.6147,28.5968,28.5968,41111.0
2016-09-15 14:55:00,31.92,31.93,31.9,31.91,74890.0,28.6057,28.6147,28.5878,28.5968,74890.0
2016-09-15 15:00:00,31.91,31.92,31.9,31.92,48790.0,28.5968,28.6057,28.5878,28.6057,48790.0
2016-09-15 15:05:00,31.92,31.93,31.9,31.91,69351.0,28.6057,28.6147,28.5878,28.5968,69351.0
2016-09-15 15:10:00,31.91,31.91,31.88,31.88,43348.0,28.5968,28.5968,28.5699,28.5699,43348.0
2016-09-15 15:15:00,31.88,31.89,31.85,31.85,63597.0,28.5699,28.5789,28.543,28.543,63597.0
2016-09-15 15:20:00,31.85,31.88,31.85,31.86,61754.0,28.543,28.5699,28.543,28.552,61754.0
2016-09-15 15:25:00,31.86,31.88,31.86,31.88,45468.0,28.552,28.5699,28.552,28.5699,45468.0
2016-09-15 15:30:00,31.88,31.92,31.87,31.92,72742.0,28.5699,28.6057,28.5609,28.6057,72742.0
2016-09-15 15:35:00,31.92,31.92,31.89,31.91,155161.0,28.6057,28.6057,28.5789,28.5968,155161.0
2016-09-15 15:40:00,31.91,31.94,31.9,31.94,74805.0,28.5968,28.6237,28.5878,28.6237,74805.0
2016-09-15 15:45:00,31.94,31.94,31.93,31.94,113166.0,28.6237,28.6237,28.6147,28.6237,113166.0
2016-09-15 15:50:00,31.94,31.96,31.93,31.95,465780.0,28.6237,28.6416,28.6147,28.6326,465780.0
2016-09-15 15:55:00,31.95,31.98,31.94,31.97,463024.0,28.6326,28.6595,28.6237,28.6506,463024.0
2016-09-16 09:30:00,31.68,31.88,31.65,31.77,1872925.0,28.3907,28.5699,28.3638,28.4713,1872925.0
2016-09-16 09:35:00,31.77,31.78,31.69,31.73,160652.0,28.4713,28.4803,28.3996,28.4355,160652.0
2016-09-16 09:40:00,31.73,31.75,31.63,31.7,155866.0,28.4355,28.4534,28.3459,28.4086,155866.0
2016-09-16 09:45:00,31.7,31.74,31.69,31.7,125764.0,28.4086,28.4444,28.3996,28.4086,125764.0
2016-09-16 09:50:00,31.7,31.73,31.63,31.67,115340.0,28.4086,28.4355,28.3459,28.3817,115340.0
2016-09-16 09:55:00,31.66,31.74,31.65,31.7,186984.0,28.3727,28.4444,28.3638,28.4086,186984.0
2016-09-16 10:00:00,31.7,31.74,31.67,31.73,114152.0,28.4086,28.4444,28.3817,28.4355,114152.0
2016-09-16 10:05:00,31.72,31.73,31.68,31.68,73612.0,28.4265,28.4355,28.3907,28.3907,73612.0
2016-09-16 10:10:00,31.68,31.7,31.63,31.7,122690.0,28.3907,28.4086,28.3459,28.4086,122690.0
2016-09-16 10:15:00,31.69,31.73,31.67,31.71,66636.0,28.3996,28.4355,28.3817,28.4176,66636.0
2016-09-16 10:20:00,31.71,31.71,31.68,31.69,41665.0,28.4176,28.4176,28.3907,28.3996,41665.0
2016-09-16 10:25:00,31.69,31.71,31.65,31.69,73292.0,28.3996,28.4176,28.3638,28.3996,73292.0
2016-09-16 10:30:00,31.69,31.74,31.69,31.72,39997.0,28.3996,28.4444,28.3996,28.4265,39997.0
2016-09-16 10:35:00,31.71,31.79,31.7,31.79,77184.0,28.4176,28.4892,28.4086,28.4892,77184.0
2016-09-16 10:40:00,31.78,31.82,31.77,31.81,28233.0,28.4803,28.5161,28.4713,28.5072,28233.0
2016-09-16 10:45:00,31.81,31.83,31.79,31.8,43960.0,28.5072,28.5251,28.4892,28.4982,43960.0
2016-09-16 10:50:00,31.8,31.81,31.78,31.78,33938.0,28.4982,28.5072,28.4803,28.4803,33938.0
2016-09-16 10:55:00,31.78,31.79,31.73,31.74,48804.0,28.4803,28.4892,28.4355,28.4444,48804.0
2016-09-16 11:00:00,31.74,31.75,31.73,31.74,38952.0,28.4444,28.4534,28.4355,28.4444,38952.0
2016-09-16 11:05:00,31.74,31.78,31.74,31.74,109106.0,28.4444,28.4803,28.4444,28.4444,109106.0
2016-09-16 11:10:00,31.73,31.75,31.73,31.75,27533.0,28.4355,28.4534,28.4355,28.4534,27533.0
2016-09-16 11:15:00,31.74,31.78,31.71,31.72,59274.0,28.4444,28.4803,28.4176,28.4265,59274.0
2016-09-16 11:20:00,31.72,31.77,31.72,31.76,130113.0,28.4265,28.4713,28.4265,28.4624,130113.0
2016-09-16 11:25:00,31.75,31.76,31.71,31.72,65796.0,28.4534,28.4624,28.4176,28.4265,65796.0
2016-09-16 11:30:00,31.73,31.74,31.7,31.71,26529.0,28.4355,28.4444,28.4086,28.4176,26529.0
2016-09-16 11:35:00,31.71,31.74,31.71,31.73,37139.0,28.4176,28.4444,28.4176,28.4355,37139.0
2016-09-16 11:40:00,31.73,31.77,31.72,31.77,60123.0,28.4355,28.4713,28.4265,28.4713,60123.0
2016-09-16 11:45:00,31.76,31.81,31.76,31.77,51986.0,28.4624,28.5072,28.4624,28.4713,51986.0
2016-09-16 11:50:00,31.77,31.77,31.74,31.76,19937.0,28.4713,28.4713,28.4444,28.4624,19937.0
2016-09-16 11:55:00,31.76,31.76,31.74,31.76,27316.0,28.4624,28.4624,28.4444,28.4624,27316.0
2016-09-16 12:00:00,31.76,31.79,31.75,31.77,45193.0,28.4624,28.4892,28.4534,28.4713,45193.0
2016-09-16 12:05:00,31.77,31.83,31.77,31.81,78229.0,28.4713,28.5251,28.4713,28.5072,78229.0
2016-09-16 12:10:00,31.81,31.82,31.79,31.81,58755.0,28.5072,28.5161,28.4892,28.5072,58755.0
2016-09-16 12:15:00,31.81,31.82,31.8,31.81,74645.0,28.5072,28.5161,28.4982,28.5072,74645.0
2016-09-16 12:20:00,31.82,31.86,31.81,31.86,72753.0,28.5161,28.552,28.5072,28.552,72753.0
2016-09-16 12:25:00,31.87,31.87,31.84,31.84,22956.0,28.5609,28.5609,28.5341,28.5341,22956.0
2016-09-16 12:30:00,31.85,31.85,31.82,31.83,38600.0,28.543,28.543,28.5161,28.5251,38600.0
2016-09-16 12:35:00,31.83,31.85,31.82,31.84,39892.0,28.5251,28.543,28.5161,28.5341,39892.0
2016-09-16 12:40:00,31.85,31.85,31.82,31.83,31052.0,28.543,28.543,28.5161,28.5251,31052.0
2016-09-16 12:45:00,31.83,31.86,31.82,31.84,35128.0,28.5251,28.552,28.5161,28.5341,35128.0
2016-09-16 12:50:00,31.84,31.85,31.82,31.85,51064.0,28.5341,28.543,28.5161,28.543,51064.0
2016-09-16 12:55:00,31.85,31.86,31.81,31.81,28807.0,28.543,28.552,28.5072,28.5072,28807.0
2016-09-16 13:00:00,31.81,31.85,31.81,31.84,29413.0,28.5072,28.543,28.5072,28.5341,29413.0
2016-09-16 13:05:00,31.85,31.85,31.8,31.82,22282.0,28.543,28.543,28.4982,28.5161,22282.0
2016-09-16 13:10:00,31.82,31.84,31.8,31.8,22777.0,28.5161,28.5341,28.4982,28.4982,22777.0
2016-09-16 13:15:00,31.8,31.81,31.79,31.79,25144.0,28.4982,28.5072,28.4892,28.4892,25144.0
2016-09-16 13:20:00,31.79,31.8,31.78,31.79,40994.0,28.4892,28.4982,28.4803,28.4892,40994.0
2016-09-16 13:25:00,31.79,31.79,31.75,31.75,28720.0,28.4892,28.4892,28.4534,28.4534,28720.0
2016-09-16 13:30:00,31.76,31.76,31.73,31.73,15870.0,28.4624,28.4624,28.4355,28.4355,15870.0
2016-09-16 13:35:00,31.73,31.73,31.7,31.7,66897.0,28.4355,28.4355,28.4086,28.4086,66897.0
2016-09-16 13:40:00,31.71,31.71,31.67,31.67,26678.0,28.4176,28.4176,28.3817,28.3817,26678.0
2016-09-16 13:45:00,31.67,31.68,31.65,31.68,29940.0,28.3817,28.3907,28.3638,28.3907,29940.0
2016-09-16 13:50:00,31.68,31.68,31.67,31.68,35060.0,28.3907,28.3907,28.3817,28.3907,35060.0
2016-09-16 13:55:00,31.67,31.68,31.66,31.66,32814.0,28.3817,28.3907,28.3727,28.3727,32814.0
2016-09-16 14:00:00,31.66,31.66,31.63,31.65,86756.0,28.3727,28.3727,28.3459,28.3638,86756.0
2016-09-16 14:05:00,31.65,31.75,31.64,31.75,48038.0,28.3638,28.4534,28.3548,28.4534,48038.0
2016-09-16 14:10:00,31.74,31.76,31.72,31.75,61357.0,28.4444,28.4624,28.4265,28.4534,61357.0
2016-09-16 14:15:00,31.75,31.75,31.72,31.73,35821.0,28.4534,28.4534,28.4265,28.4355,35821.0
2016-09-16 14:20:00,31.72,31.74,31.72,31.72,36059.0,28.4265,28.4444,28.4265,28.4265,36059.0
2016-09-16 14:25:00,31.72,31.76,31.72,31.75,38064.0,28.4265,28.4624,28.4265,28.4534,38064.0
2016-09-16 14:30:00,31.75,31.77,31.74,31.75,49810.0,28.4534,28.4713,28.4444,28.4534,49810.0
2016-09-16 14:35:00,31.74,31.75,31.73,31.74,31710.0,28.4444,28.4534,28.4355,28.4444,31710.0
2016-09-16 14:40:00,31.74,31.77,31.73,31.77,37131.0,28.4444,28.4713,28.4355,28.4713,37131.0
2016-09-16 14:45:00,31.76,31.77,31.75,31.75,51204.0,28.4624,28.4713,28.4534,28.4534,51204.0
2016-09-16 14:50:00,31.75,31.75,31.73,31.75,26468.0,28.4534,28.4534,28.4355,28.4534,26468.0
2016-09-16 14:55:00,31.75,31.75,31.7,31.72,39830.0,28.4534,28.4534,28.4086,28.4265,39830.0
2016-09-16 15:00:00,31.71,31.74,31.71,31.72,60910.0,28.4176,28.4444,28.4176,28.4265,60910.0
2016-09-16 15:05:00,31.73,31.74,31.72,31.73,49744.0,28.4355,28.4444,28.4265,28.4355,49744.0
2016-09-16 15:10:00,31.72,31.74,31.7,31.74,67221.0,28.4265,28.4444,28.4086,28.4444,67221.0
2016-09-16 15:15:00,31.74,31.76,31.73,31.74,51765.0,28.4444,28.4624,28.4355,28.4444,51765.0
2016-09-16 15:20:00,31.74,31.76,31.73,31.73,63016.0,28.4444,28.4624,28.4355,28.4355,63016.0
2016-09-16 15:25:00,31.73,31.74,31.72,31.74,48699.0,28.4355,28.4444,28.4265,28.4444,48699.0
2016-09-16 15:30:00,31.74,31.78,31.73,31.77,86303.0,28.4444,28.4803,28.4355,28.4713,86303.0
2016-09-16 15:35:00,31.77,31.79,31.76,31.78,117442.0,28.4713,28.4892,28.4624,28.4803,117442.0
2016-09-16 15:40:00,31.78,31.8,31.76,31.79,144039.0,28.4803,28.4982,28.4624,28.4892,144039.0
2016-09-16 15:45:00,31.79,31.81,31.78,31.81,129603.0,28.4892,28.5072,28.4803,28.5072,129603.0
2016-09-16 15:50:00,31.81,31.82,31.79,31.81,184492.0,28.5072,28.5161,28.4892,28.5072,184492.0
2016-09-16 15:55:00,31.81,31.82,31.75,31.76,471753.0,28.5072,28.5161,28.4534,28.4624,471753.0
2016-09-19 09:30:00,31.81,31.85,31.65,31.66,207721.0,28.5072,28.543,28.3638,28.3727,207721.0
2016-09-19 09:35:00,31.67,31.81,31.65,31.79,87020.0,28.3817,28.5072,28.3638,28.4892,87020.0
2016-09-19 09:40:00,31.79,31.82,31.77,31.8,106393.0,28.4892,28.5161,28.4713,28.4982,106393.0
2016-09-19 09:45:00,31.81,31.89,31.8,31.88,62858.0,28.5072,28.5789,28.4982,28.5699,62858.0
2016-09-19 09:50:00,31.88,31.92,31.86,31.88,101276.0,28.5699,28.6057,28.552,28.5699,101276.0
2016-09-19 09:55:00,31.88,31.92,31.87,31.92,64361.0,28.5699,28.6057,28.5609,28.6057,64361.0
2016-09-19 10:00:00,31.92,31.95,31.91,31.95,49123.0,28.6057,28.6326,28.5968,28.6326,49123.0
2016-09-19 10:05:00,31.94,31.96,31.91,31.93,96767.0,28.6237,28.6416,28.5968,28.6147,96767.0
2016-09-19 10:10:00,31.93,31.95,31.91,31.95,42399.0,28.6147,28.6326,28.5968,28.6326,42399.0
2016-09-19 10:15:00,31.95,31.95,31.92,31.93,67360.0,28.6326,28.6326,28.6057,28.6147,67360.0
2016-09-19 10:20:00,31.92,31.93,31.89,31.9,52875.0,28.6057,28.6147,28.5789,28.5878,52875.0
2016-09-19 10:25:00,31.9,31.9,31.88,31.9,63249.0,28.5878,28.5878,28.5699,28.5878,63249.0
2016-09-19 10:30:00,31.9,31.9,31.86,31.86,53897.0,28.5878,28.5878,28.552,28.552,53897.0
2016-09-19 10:35:00,31.86,31.87,31.82,31.83,28991.0,28.552,28.5609,28.5161,28.5251,28991.0
2016-09-19 10:40:00,31.83,31.83,31.77,31.78,67357.0,28.5251,28.5251,28.4713,28.4803,67357.0
2016-09-19 10:45:00,31.78,31.78,31.75,31.76,47192.0,28.4803,28.4803,28.4534,28.4624,47192.0
2016-09-19 10:50:00,31.75,31.76,31.73,31.75,70994.0,28.4534,28.4624,28.4355,28.4534,70994.0
2016-09-19 10:55:00,31.75,31.79,31.74,31.79,80137.0,28.4534,28.4892,28.4444,28.4892,80137.0
2016-09-19 11:00:00,31.79,31.8,31.77,31.79,69369.0,28.4892,28.4982,28.4713,28.4892,69369.0
2016-09-19 11:05:00,31.79,31.81,31.78,31.81,73071.0,28.4892,28.5072,28.4803,28.5072,73071.0
2016-09-19 11:10:00,31.81,31.82,31.8,31.81,44378.0,28.5072,28.5161,28.4982,28.5072,44378.0
2016-09-19 11:15:00,31.8,31.81,31.79,31.8,31202.0,28.4982,28.5072,28.4892,28.4982,31202.0
2016-09-19 11:20:00,31.8,31.8,31.77,31.77,23647.0,28.4982,28.4982,28.4713,28.4713,23647.0
2016-09-19 11:25:00,31.78,31.78,31.74,31.77,51782.0,28.4803,28.4803,28.4444,28.4713,51782.0
2016-09-19 11:30:00,31.77,31.77,31.74,31.75,48672.0,28.4713,28.4713,28.4444,28.4534,48672.0
2016-09-19 11:35:00,31.75,31.76,31.73,31.75,86620.0,28.4534,28.4624,28.4355,28.4534,86620.0
2016-09-19 11:40:00,31.75,31.76,31.74,31.76,22721.0,28.4534,28.4624,28.4444,28.4624,22721.0
2016-09-19 11:45:00,31.76,31.78,31.75,31.77,42464.0,28.4624,28.4803,28.4534,28.4713,42464.0
2016-09-19 11:50:00,31.76,31.77,31.74,31.74,33397.0,28.4624,28.4713,28.4444,28.4444,33397.0
2016-09-19 11:55:00,31.75,31.75,31.72,31.75,49492.0,28.4534,28.4534,28.4265,28.4534,49492.0
2016-09-19 12:00:00,31.75,31.75,31.71,31.73,50400.0,28.4534,28.4534,28.4176,28.4355,50400.0
2016-09-19 12:05:00,31.73,31.73,31.7,31.7,30749.0,28.4355,28.4355,28.4086,28.4086,30749.0
2016-09-19 12:10:00,31.7,31.7,31.62,31.62,78100.0,28.4086,28.4086,28.3369,28.3369,78100.0
2016-09-19 12:15:00,31.62,31.63,31.54,31.55,87487.0,28.3369,28.3459,28.2652,28.2742,87487.0
2016-09-19 12:20:00,31.55,31.58,31.54,31.57,37545.0,28.2742,28.3011,28.2652,28.2921,37545.0
2016-09-19 12:25:00,31.56,31.57,31.54,31.55,93822.0,28.2831,28.2921,28.2652,28.2742,93822.0
2016-09-19 12:30:00,31.54,31.55,31.53,31.54,23145.0,28.2652,28.2742,28.2562,28.2652,23145.0
2016-09-19 12:35:00,31.54,31.54,31.52,31.53,40808.0,28.2652,28.2652,28.2473,28.2562,40808.0
2016-09-19 12:40:00,31.53,31.53,31.51,31.52,34548.0,28.2562,28.2562,28.2383,28.2473,34548.0
2016-09-19 12:45:00,31.51,31.52,31.48,31.49,49655.0,28.2383,28.2473,28.2114,28.2204,49655.0
2016-09-19 12:50:00,31.49,31.53,31.49,31.53,59927.0,28.2204,28.2562,28.2204,28.2562,59927.0
2016-09-19 12:55:00,31.53,31.54,31.49,31.49,40644.0,28.2562,28.2652,28.2204,28.2204,40644.0
2016-09-19 13:00:00,31.49,31.51,31.46,31.5,66156.0,28.2204,28.2383,28.1935,28.2294,66156.0
2016-09-19 13:05:00,31.49,31.53,31.48,31.52,42780.0,28.2204,28.2562,28.2114,28.2473,42780.0
2016-09-19 13:10:00,31.52,31.53,31.51,31.52,25521.0,28.2473,28.2562,28.2383,28.2473,25521.0
2016-09-19 13:15:00,31.52,31.53,31.51,31.53,34965.0,28.2473,28.2562,28.2383,28.2562,34965.0
2016-09-19 13:20:00,31.53,31.53,31.52,31.53,29605.0,28.2562,28.2562,28.2473,28.2562,29605.0
2016-09-19 13:25:00,31.53,31.53,31.52,31.53,24696.0,28.2562,28.2562,28.2473,28.2562,24696.0
2016-09-19 13:30:00,31.52,31.53,31.48,31.49,93806.0,28.2473,28.2562,28.2114,28.2204,93806.0
2016-09-19 13:35:00,31.48,31.49,31.43,31.45,100357.0,28.2114,28.2204,28.1666,28.1845,100357.0
2016-09-19 13:40:00,31.46,31.48,31.44,31.45,57237.0,28.1935,28.2114,28.1756,28.1845,57237.0
2016-09-19 13:45:00,31.44,31.48,31.44,31.48,36028.0,28.1756,28.2114,28.1756,28.2114,36028.0
2016-09-19 13:50:00,31.48,31.49,31.47,31.49,28470.0,28.2114,28.2204,28.2025,28.2204,28470.0
2016-09-19 13:55:00,31.49,31.54,31.48,31.54,36710.0,28.2204,28.2652,28.2114,28.2652,36710.0
2016-09-19 14:00:00,31.55,31.59,31.54,31.58,49480.0,28.2742,28.31,28.2652,28.3011,49480.0
2016-09-19 14:05:00,31.57,31.58,31.56,31.57,23143.0,28.2921,28.3011,28.2831,28.2921,23143.0
2016-09-19 14:10:00,31.57,31.6,31.56,31.6,55814.0,28.2921,28.319,28.2831,28.319,55814.0
2016-09-19 14:15:00,31.6,31.64,31.59,31.6,57074.0,28.319,28.3548,28.31,28.319,57074.0
2016-09-19 14:20:00,31.6,31.63,31.59,31.63,24505.0,28.319,28.3459,28.31,28.3459,24505.0
2016-09-19 14:25:00,31.63,31.65,31.62,31.64,27128.0,28.3459,28.3638,28.3369,28.3548,27128.0
2016-09-19 14:30:00,31.64,31.67,31.63,31.63,30621.0,28.3548,28.3817,28.3459,28.3459,30621.0
2016-09-19 14:35:00,31.64,31.65,31.62,31.62,35140.0,28.3548,28.3638,28.3369,28.3369,35140.0
2016-09-19 14:40:00,31.62,31.63,31.61,31.62,31934.0,28.3369,28.3459,28.3279,28.3369,31934.0
2016-09-19 14:45:00,31.63,31.68,31.62,31.66,34996.0,28.3459,28.3907,28.3369,28.3727,34996.0
2016-09-19 14:50:00,31.66,31.67,31.65,31.65,27637.0,28.3727,28.3817,28.3638,28.3638,27637.0
2016-09-19 14:55:00,31.66,31.68,31.65,31.68,22823.0,28.3727,28.3907,28.3638,28.3907,22823.0
2016-09-19 15:00:00,31.68,31.68,31.65,31.66,56270.0,28.3907,28.3907,28.3638,28.3727,56270.0
2016-09-19 15:05:00,31.65,31.66,31.62,31.62,39325.0,28.3638,28.3727,28.3369,28.3369,39325.0
2016-09-19 15:10:00,31.62,31.64,31.61,31.63,33555.0,28.3369,28.3548,28.3279,28.3459,33555.0
2016-09-19 15:15:00,31.63,31.65,31.6,31.62,54248.0,28.3459,28.3638,28.319,28.3369,54248.0
2016-09-19 15:20:00,31.62,31.66,31.61,31.65,47311.0,28.3369,28.3727,28.3279,28.3638,47311.0
2016-09-19 15:25:00,31.66,31.68,31.6,31.6,67326.0,28.3727,28.3907,28.319,28.319,67326.0
2016-09-19 15:30:00,31.61,31.63,31.56,31.59,59485.0,28.3279,28.3459,28.2831,28.31,59485.0
2016-09-19 15:35:00,31.59,31.62,31.58,31.61,76368.0,28.31,28.3369,28.3011,28.3279,76368.0
2016-09-19 15:40:00,31.61,31.61,31.58,31.59,92599.0,28.3279,28.3279,28.3011,28.31,92599.0
2016-09-19 15:45:00,31.6,31.62,31.59,31.6,87909.0,28.319,28.3369,28.31,28.319,87909.0
2016-09-19 15:50:00,31.6,31.61,31.56,31.58,124213.0,28.319,28.3279,28.2831,28.3011,124213.0
2016-09-19 15:55:00,31.58,31.61,31.54,31.57,523365.0,28.3011,28.3279,28.2652,28.2921,523365.0
2016-09-20 09:30:00,31.75,31.76,31.57,31.67,149405.0,28.4534,28.4624,28.2921,28.3817,149405.0
2016-09-20 09:35:00,31.67,31.74,31.65,31.66,71990.0,28.3817,28.4444,28.3638,28.3727,71990.0
2016-09-20 09:40:00,31.66,31.73,31.66,31.73,70836.0,28.3727,28.4355,28.3727,28.4355,70836.0
2016-09-20 09:45:00,31.73,31.74,31.68,31.73,54901.0,28.4355,28.4444,28.3907,28.4355,54901.0
2016-09-20 09:50:00,31.74,31.8,31.74,31.79,56048.0,28.4444,28.4982,28.4444,28.4892,56048.0
2016-09-20 09:55:00,31.79,31.8,31.7,31.71,52823.0,28.4892,28.4982,28.4086,28.4176,52823.0
2016-09-20 10:00:00,31.71,31.76,31.71,31.75,42031.0,28.4176,28.4624,28.4176,28.4534,42031.0
2016-09-20 10:05:00,31.75,31.76,31.74,31.74,45643.0,28.4534,28.4624,28.4444,28.4444,45643.0
2016-09-20 10:10:00,31.74,31.74,31.66,31.67,52313.0,28.4444,28.4444,28.3727,28.3817,52313.0
2016-09-20 10:15:00,31.66,31.69,31.62,31.68,61519.0,28.3727,28.3996,28.3369,28.3907,61519.0
2016-09-20 10:20:00,31.68,31.69,31.63,31.64,38952.0,28.3907,28.3996,28.3459,28.3548,38952.0
2016-09-20 10:25:00,31.64,31.65,31.6,31.6,47189.0,28.3548,28.3638,28.319,28.319,47189.0
2016-09-20 10:30:00,31.6,31.6,31.53,31.54,48513.0,28.319,28.319,28.2562,28.2652,48513.0
2016-09-20 10:35:00,31.53,31.55,31.48,31.48,51072.0,28.2562,28.2742,28.2114,28.2114,51072.0
2016-09-20 10:40:00,31.48,31.5,31.47,31.49,47348.0,28.2114,28.2294,28.2025,28.2204,47348.0
2016-09-20 10:45:00,31.49,31.57,31.48,31.54,72883.0,28.2204,28.2921,28.2114,28.2652,72883.0
2016-09-20 10:50:00,31.54,31.55,31.5,31.52,38819.0,28.2652,28.2742,28.2294,28.2473,38819.0
2016-09-20 10:55:00,31.52,31.53,31.5,31.51,77448.0,28.2473,28.2562,28.2294,28.2383,77448.0
2016-09-20 11:00:00,31.51,31.52,31.48,31.5,107767.0,28.2383,28.2473,28.2114,28.2294,107767.0
2016-09-20 11:05:00,31.5,31.51,31.48,31.51,48867.0,28.2294,28.2383,28.2114,28.2383,48867.0
2016-09-20 11:10:00,31.51,31.54,31.5,31.52,36665.0,28.2383,28.2652,28.2294,28.2473,36665.0
2016-09-20 11:15:00,31.52,31.52,31.48,31.49,28633.0,28.2473,28.2473,28.2114,28.2204,28633.0
2016-09-20 11:20:00,31.49,31.5,31.44,31.47,101142.0,28.2204,28.2294,28.1756,28.2025,101142.0
2016-09-20 11:25:00,31.46,31.47,31.44,31.45,28960.0,28.1935,28.2025,28.1756,28.1845,28960.0
2016-09-20 11:30:00,31.45,31.46,31.39,31.4,101557.0,28.1845,28.1935,28.1308,28.1397,101557.0
2016-09-20 11:35:00,31.4,31.41,31.37,31.38,69477.0,28.1397,28.1487,28.1129,28.1218,69477.0
2016-09-20 11:40:00,31.38,31.4,31.37,31.4,30684.0,28.1218,28.1397,28.1129,28.1397,30684.0
2016-09-20 11:45:00,31.4,31.41,31.39,31.41,28975.0,28.1397,28.1487,28.1308,28.1487,28975.0
2016-09-20 11:50:00,31.4,31.41,31.39,31.4,52458.0,28.1397,28.1487,28.1308,28.1397,52458.0
2016-09-20 11:55:00,31.39,31.43,31.38,31.38,48238.0,28.1308,28.1666,28.1218,28.1218,48238.0
2016-09-20 12:00:00,31.39,31.39,31.32,31.33,69080.0,28.1308,28.1308,28.068,28.077,69080.0
2016-09-20 12:05:00,31.33,31.33,31.27,31.32,168783.0,28.077,28.077,28.0232,28.068,168783.0
2016-09-20 12:10:00,31.32,31.34,31.28,31.3,155101.0,28.068,28.086,28.0322,28.0501,155101.0
2016-09-20 12:15:00,31.3,31.31,31.27,31.31,103211.0,28.0501,28.0591,28.0232,28.0591,103211.0
2016-09-20 12:20:00,31.31,31.31,31.29,31.3,64340.0,28.0591,28.0591,28.0412,28.0501,64340.0
2016-09-20 12:25:00,31.31,31.33,31.29,31.32,77201.0,28.0591,28.077,28.0412,28.068,77201.0
2016-09-20 12:30:00,31.32,31.33,31.29,31.3,48733.0,28.068,28.077,28.0412,28.0501,48733.0
2016-09-20 12:35:00,31.3,31.31,31.27,31.29,49439.0,28.0501,28.0591,28.0232,28.0412,49439.0
2016-09-20 12:40:00,31.29,31.31,31.29,31.29,35348.0,28.0412,28.0591,28.0412,28.0412,35348.0
2016-09-20 12:45:00,31.29,31.29,31.23,31.23,63779.0,28.0412,28.0412,27.9874,27.9874,63779.0
2016-09-20 12:50:00,31.24,31.3,31.23,31.28,94786.0,27.9964,28.0501,27.9874,28.0322,94786.0
2016-09-20 12:55:00,31.28,31.3,31.25,31.27,51720.0,28.0322,28.0501,28.0053,28.0232,51720.0
2016-09-20 13:00:00,31.27,31.3,31.26,31.3,38948.0,28.0232,28.0501,28.0143,28.0501,38948.0
2016-09-20 13:05:00,31.29,31.31,31.28,31.29,51898.0,28.0412,28.0591,28.0322,28.0412,51898.0
2016-09-20 13:10:00,31.28,31.31,31.28,31.29,33457.0,28.0322,28.0591,28.0322,28.0412,33457.0
2016-09-20 13:15:00,31.29,31.3,31.28,31.29,18848.0,28.0412,28.0501,28.0322,28.0412,18848.0
2016-09-20 13:20:00,31.29,31.3,31.26,31.27,35251.0,28.0412,28.0501,28.0143,28.0232,35251.0
2016-09-20 13:25:00,31.27,31.3,31.27,31.3,22632.0,28.0232,28.0501,28.0232,28.0501,22632.0
2016-09-20 13:30:00,31.3,31.31,31.28,31.29,48326.0,28.0501,28.0591,28.0322,28.0412,48326.0
2016-09-20 13:35:00,31.3,31.31,31.29,31.31,81399.0,28.0501,28.0591,28.0412,28.0591,81399.0
2016-09-20 13:40:00,31.31,31.34,31.3,31.32,80949.0,28.0591,28.086,28.0501,28.068,80949.0
2016-09-20 13:45:00,31.31,31.32,31.29,31.3,60250.0,28.0591,28.068,28.0412,28.0501,60250.0
2016-09-20 13:50:00,31.3,31.3,31.28,31.29,23400.0,28.0501,28.0501,28.0322,28.0412,23400.0
2016-09-20 13:55:00,31.29,31.39,31.28,31.37,55663.0,28.0412,28.1308,28.0322,28.1129,55663.0
2016-09-20 14:00:00,31.37,31.42,31.37,31.41,32464.0,28.1129,28.1577,28.1129,28.1487,32464.0
2016-09-20 14:05:00,31.41,31.44,31.41,31.44,47996.0,28.1487,28.1756,28.1487,28.1756,47996.0
2016-09-20 14:10:00,31.44,31.45,31.43,31.45,17039.0,28.1756,28.1845,28.1666,28.1845,17039.0
2016-09-20 14:15:00,31.45,31.45,31.42,31.44,41060.0,28.1845,28.1845,28.1577,28.1756,41060.0
2016-09-20 14:20:00,31.44,31.44,31.4,31.4,29928.0,28.1756,28.1756,28.1397,28.1397,29928.0
2016-09-20 14:25:00,31.4,31.41,31.38,31.4,33419.0,28.1397,28.1487,28.1218,28.1397,33419.0
2016-09-20 14:30:00,31.39,31.41,31.39,31.41,26497.0,28.1308,28.1487,28.1308,28.1487,26497.0
2016-09-20 14:35:00,31.41,31.44,31.4,31.44,26725.0,28.1487,28.1756,28.1397,28.1756,26725.0
2016-09-20 14:40:00,31.44,31.44,31.41,31.42,34722.0,28.1756,28.1756,28.1487,28.1577,34722.0
2016-09-20 14:45:00,31.41,31.43,31.4,31.43,29375.0,28.1487,28.1666,28.1397,28.1666,29375.0
2016-09-20 14:50:00,31.43,31.43,31.41,31.41,17995.0,28.1666,28.1666,28.1487,28.1487,17995.0
2016-09-20 14:55:00,31.42,31.46,31.41,31.44,37800.0,28.1577,28.1935,28.1487,28.1756,37800.0
2016-09-20 15:00:00,31.44,31.45,31.42,31.44,34958.0,28.1756,28.1845,28.1577,28.1756,34958.0
2016-09-20 15:05:00,31.43,31.44,31.42,31.44,32081.0,28.1666,28.1756,28.1577,28.1756,32081.0
2016-09-20 15:10:00,31.44,31.45,31.43,31.44,29086.0,28.1756,28.1845,28.1666,28.1756,29086.0
2016-09-20 15:15:00,31.45,31.46,31.43,31.44,44462.0,28.1845,28.1935,28.1666,28.1756,44462.0
2016-09-20 15:20:00,31.45,31.45,31.43,31.44,32305.0,28.1845,28.1845,28.1666,28.1756,32305.0
2016-09-20 15:25:00,31.44,31.47,31.43,31.44,42239.0,28.1756,28.2025,28.1666,28.1756,42239.0
2016-09-20 15:30:00,31.45,31.45,31.42,31.43,41184.0,28.1845,28.1845,28.1577,28.1666,41184.0
2016-09-20 15:35:00,31.43,31.43,31.41,31.43,56305.0,28.1666,28.1666,28.1487,28.1666,56305.0
2016-09-20 15:40:00,31.42,31.44,31.39,31.4,79275.0,28.1577,28.1756,28.1308,28.1397,79275.0
2016-09-20 15:45:00,31.4,31.41,31.39,31.4,130244.0,28.1397,28.1487,28.1308,28.1397,130244.0
2016-09-20 15:50:00,31.4,31.41,31.39,31.39,173159.0,28.1397,28.1487,28.1308,28.1308,173159.0
2016-09-20 15:55:00,31.39,31.4,31.35,31.35,396105.0,28.1308,28.1397,28.0949,28.0949,396105.0
2016-09-21 09:30:00,31.56,31.72,31.5,31.7,132115.0,28.2831,28.4265,28.2294,28.4086,132115.0
2016-09-21 09:35:00,31.7,31.79,31.69,31.79,117486.0,28.4086,28.4892,28.3996,28.4892,117486.0
2016-09-21 09:40:00,31.79,31.84,31.71,31.72,228641.0,28.4892,28.5341,28.4176,28.4265,228641.0
2016-09-21 09:45:00,31.73,31.76,31.72,31.76,139629.0,28.4355,28.4624,28.4265,28.4624,139629.0
2016-09-21 09:50:00,31.75,31.88,31.74,31.86,92528.0,28.4534,28.5699,28.4444,28.552,92528.0
2016-09-21 09:55:00,31.86,31.9,31.84,31.9,109323.0,28.552,28.5878,28.5341,28.5878,109323.0
2016-09-21 10:00:00,31.89,31.9,31.85,31.88,112179.0,28.5789,28.5878,28.543,28.5699,112179.0
2016-09-21 10:05:00,31.89,31.9,31.83,31.86,76934.0,28.5789,28.5878,28.5251,28.552,76934.0
2016-09-21 10:10:00,31.86,31.86,31.83,31.83,93824.0,28.552,28.552,28.5251,28.5251,93824.0
2016-09-21 10:15:00,31.84,31.84,31.8,31.82,93042.0,28.5341,28.5341,28.4982,28.5161,93042.0
2016-09-21 10:20:00,31.82,31.84,31.79,31.8,81914.0,28.5161,28.5341,28.4892,28.4982,81914.0
2016-09-21 10:25:00,31.8,31.87,31.79,31.86,67057.0,28.4982,28.5609,28.4892,28.552,67057.0
2016-09-21 10:30:00,31.87,31.88,31.82,31.86,82725.0,28.5609,28.5699,28.5161,28.552,82725.0
2016-09-21 10:35:00,31.86,31.89,31.86,31.87,115475.0,28.552,28.5789,28.552,28.5609,115475.0
2016-09-21 10:40:00,31.87,31.9,31.87,31.89,231058.0,28.5609,28.5878,28.5609,28.5789,231058.0
2016-09-21 10:45:00,31.89,31.9,31.84,31.88,127516.0,28.5789,28.5878,28.5341,28.5699,127516.0
2016-09-21 10:50:00,31.88,31.89,31.86,31.89,37524.0,28.5699,28.5789,28.552,28.5789,37524.0
2016-09-21 10:55:00,31.89,31.89,31.86,31.89,95156.0,28.5789,28.5789,28.552,28.5789,95156.0
2016-09-21 11:00:00,31.89,31.9,31.87,31.9,109485.0,28.5789,28.5878,28.5609,28.5878,109485.0
2016-09-21 11:05:00,31.9,31.9,31.86,31.88,75037.0,28.5878,28.5878,28.552,28.5699,75037.0
2016-09-21 11:10:00,31.88,31.9,31.8,31.8,163776.0,28.5699,28.5878,28.4982,28.4982,163776.0
2016-09-21 11:15:00,31.8,31.83,31.78,31.82,85965.0,28.4982,28.5251,28.4803,28.5161,85965.0
2016-09-21 11:20:00,31.81,31.83,31.8,31.82,104119.0,28.5072,28.5251,28.4982,28.5161,104119.0
2016-09-21 11:25:00,31.82,31.83,31.81,31.82,64259.0,28.5161,28.5251,28.5072,28.5161,64259.0
2016-09-21 11:30:00,31.82,31.83,31.78,31.81,84505.0,28.5161,28.5251,28.4803,28.5072,84505.0
2016-09-21 11:35:00,31.82,31.83,31.8,31.82,86048.0,28.5161,28.5251,28.4982,28.5161,86048.0
2016-09-21 11:40:00,31.82,31.83,31.79,31.8,59350.0,28.5161,28.5251,28.4892,28.4982,59350.0
2016-09-21 11:45:00,31.8,31.84,31.79,31.82,316509.0,28.4982,28.5341,28.4892,28.5161,316509.0
2016-09-21 11:50:00,31.82,31.86,31.79,31.81,227349.0,28.5161,28.552,28.4892,28.5072,227349.0
2016-09-21 11:55:00,31.81,31.84,31.8,31.81,181673.0,28.5072,28.5341,28.4982,28.5072,181673.0
2016-09-21 12:00:00,31.81,31.87,31.8,31.86,205430.0,28.5072,28.5609,28.4982,28.552,205430.0
2016-09-21 12:05:00,31.85,31.89,31.84,31.89,101452.0,28.543,28.5789,28.5341,28.5789,101452.0
2016-09-21 12:10:00,31.88,31.89,31.82,31.85,82070.0,28.5699,28.5789,28.5161,28.543,82070.0
2016-09-21 12:15:00,31.85,31.86,31.8,31.82,107852.0,28.543,28.552,28.4982,28.5161,107852.0
2016-09-21 12:20:00,31.82,31.83,31.79,31.8,33031.0,28.5161,28.5251,28.4892,28.4982,33031.0
2016-09-21 12:25:00,31.79,31.82,31.75,31.79,112864.0,28.4892,28.5161,28.4534,28.4892,112864.0
2016-09-21 12:30:00,31.79,31.8,31.74,31.76,86757.0,28.4892,28.4982,28.4444,28.4624,86757.0
2016-09-21 12:35:00,31.75,31.78,31.75,31.77,30208.0,28.4534,28.4803,28.4534,28.4713,30208.0
2016-09-21 12:40:00,31.76,31.8,31.75,31.79,44659.0,28.4624,28.4982,28.4534,28.4892,44659.0
2016-09-21 12:45:00,31.79,31.81,31.78,31.78,45394.0,28.4892,28.5072,28.4803,28.4803,45394.0
2016-09-21 12:50:00,31.78,31.82,31.78,31.81,48716.0,28.4803,28.5161,28.4803,28.5072,48716.0
2016-09-21 12:55:00,31.81,31.87,31.8,31.85,140815.0,28.5072,28.5609,28.4982,28.543,140815.0
2016-09-21 13:00:00,31.85,31.89,31.82,31.82,118104.0,28.543,28.5789,28.5161,28.5161,118104.0
2016-09-21 13:05:00,31.82,31.84,31.79,31.83,35313.0,28.5161,28.5341,28.4892,28.5251,35313.0
2016-09-21 13:10:00,31.83,31.84,31.8,31.83,37409.0,28.5251,28.5341,28.4982,28.5251,37409.0
2016-09-21 13:15:00,31.82,31.83,31.78,31.82,60467.0,28.5161,28.5251,28.4803,28.5161,60467.0
2016-09-21 13:20:00,31.82,31.83,31.77,31.79,63284.0,28.5161,28.5251,28.4713,28.4892,63284.0
2016-09-21 13:25:00,31.78,31.8,31.75,31.75,53294.0,28.4803,28.4982,28.4534,28.4534,53294.0
2016-09-21 13:30:00,31.76,31.8,31.74,31.8,44661.0,28.4624,28.4982,28.4444,28.4982,44661.0
2016-09-21 13:35:00,31.8,31.83,31.75,31.76,68295.0,28.4982,28.5251,28.4534,28.4624,68295.0
2016-09-21 13:40:00,31.76,31.77,31.74,31.76,48346.0,28.4624,28.4713,28.4444,28.4624,48346.0
2016-09-21 13:45:00,31.76,31.84,31.76,31.8,76653.0,28.4624,28.5341,28.4624,28.4982,76653.0
2016-09-21 13:50:00,31.8,31.8,31.75,31.76,30666.0,28.4982,28.4982,28.4534,28.4624,30666.0
2016-09-21 13:55:00,31.76,31.83,31.75,31.76,128879.0,28.4624,28.5251,28.4534,28.4624,128879.0
2016-09-21 14:00:00,31.76,31.87,31.66,31.81,185351.0,28.4624,28.5609,28.3727,28.5072,185351.0
2016-09-21 14:05:00,31.82,31.86,31.81,31.83,108143.0,28.5161,28.552,28.5072,28.5251,108143.0
2016-09-21 14:10:00,31.82,31.93,31.81,31.84,139058.0,28.5161,28.6147,28.5072,28.5341,139058.0
2016-09-21 14:15:00,31.84,31.88,31.79,31.83,127546.0,28.5341,28.5699,28.4892,28.5251,127546.0
2016-09-21 14:20:00,31.83,31.83,31.75,31.75,113343.0,28.5251,28.5251,28.4534,28.4534,113343.0
2016-09-21 14:25:00,31.75,31.79,31.7,31.72,82865.0,28.4534,28.4892,28.4086,28.4265,82865.0
2016-09-21 14:30:00,31.71,31.77,31.69,31.76,113424.0,28.4176,28.4713,28.3996,28.4624,113424.0
2016-09-21 14:35:00,31.76,31.83,31.74,31.81,102453.0,28.4624,28.5251,28.4444,28.5072,102453.0
2016-09-21 14:40:00,31.8,31.85,31.79,31.81,55864.0,28.4982,28.543,28.4892,28.5072,55864.0
2016-09-21 14:45:00,31.81,31.85,31.77,31.81,104423.0,28.5072,28.543,28.4713,28.5072,104423.0
2016-09-21 14:50:00,31.8,31.81,31.77,31.81,97256.0,28.4982,28.5072,28.4713,28.5072,97256.0
2016-09-21 14:55:00,31.81,31.86,31.79,31.84,148964.0,28.5072,28.552,28.4892,28.5341,148964.0
2016-09-21 15:00:00,31.84,31.85,31.82,31.84,83425.0,28.5341,28.543,28.5161,28.5341,83425.0
2016-09-21 15:05:00,31.85,31.92,31.85,31.91,384005.0,28.543,28.6057,28.543,28.5968,384005.0
2016-09-21 15:10:00,31.91,31.94,31.88,31.92,78215.0,28.5968,28.6237,28.5699,28.6057,78215.0
2016-09-21 15:15:00,31.92,31.95,31.9,31.93,105994.0,28.6057,28.6326,28.5878,28.6147,105994.0
2016-09-21 15:20:00,31.93,31.97,31.92,31.95,78557.0,28.6147,28.6506,28.6057,28.6326,78557.0
2016-09-21 15:25:00,31.96,31.96,31.93,31.94,84248.0,28.6416,28.6416,28.6147,28.6237,84248.0
2016-09-21 15:30:00,31.93,31.98,31.89,31.97,662540.0,28.6147,28.6595,28.5789,28.6506,662540.0
2016-09-21 15:35:00,31.98,31.99,31.95,31.99,117409.0,28.6595,28.6685,28.6326,28.6685,117409.0
2016-09-21 15:40:00,31.99,32.02,31.9,32.01,278766.0,28.6685,28.6954,28.5878,28.6864,278766.0
2016-09-21 15:45:00,32.01,32.02,31.99,32.01,191285.0,28.6864,28.6954,28.6685,28.6864,191285.0
2016-09-21 15:50:00,32.0,32.02,31.97,31.99,253692.0,28.6774,28.6954,28.6506,28.6685,253692.0
2016-09-21 15:55:00,31.99,32.01,31.97,31.97,670714.0,28.6685,28.6864,28.6506,28.6506,670714.0
2016-09-22 09:30:00,32.02,32.34,32.02,32.2,254893.0,28.6954,28.9821,28.6954,28.8567,254893.0
2016-09-22 09:35:00,32.19,32.24,32.18,32.22,77477.0,28.8477,28.8925,28.8388,28.8746,77477.0
2016-09-22 09:40:00,32.22,32.26,32.21,32.22,82675.0,28.8746,28.9104,28.8656,28.8746,82675.0
2016-09-22 09:45:00,32.22,32.23,32.17,32.19,89118.0,28.8746,28.8836,28.8298,28.8477,89118.0
2016-09-22 09:50:00,32.19,32.24,32.18,32.23,73398.0,28.8477,28.8925,28.8388,28.8836,73398.0
2016-09-22 09:55:00,32.22,32.24,32.19,32.2,32962.0,28.8746,28.8925,28.8477,28.8567,32962.0
2016-09-22 10:00:00,32.2,32.2,32.14,32.14,50278.0,28.8567,28.8567,28.8029,28.8029,50278.0
2016-09-22 10:05:00,32.14,32.18,32.1,32.11,90444.0,28.8029,28.8388,28.7671,28.776,90444.0
2016-09-22 10:10:00,32.1,32.11,32.06,32.07,33787.0,28.7671,28.776,28.7312,28.7402,33787.0
2016-09-22 10:15:00,32.07,32.08,32.04,32.08,40651.0,28.7402,28.7491,28.7133,28.7491,40651.0
2016-09-22 10:20:00,32.07,32.08,32.04,32.08,34006.0,28.7402,28.7491,28.7133,28.7491,34006.0
2016-09-22 10:25:00,32.08,32.12,32.07,32.12,55362.0,28.7491,28.785,28.7402,28.785,55362.0
2016-09-22 10:30:00,32.12,32.19,32.11,32.19,84532.0,28.785,28.8477,28.776,28.8477,84532.0
2016-09-22 10:35:00,32.18,32.19,32.15,32.18,54460.0,28.8388,28.8477,28.8119,28.8388,54460.0
2016-09-22 10:40:00,32.18,32.2,32.16,32.16,47241.0,28.8388,28.8567,28.8208,28.8208,47241.0
2016-09-22 10:45:00,32.16,32.19,32.15,32.16,75472.0,28.8208,28.8477,28.8119,28.8208,75472.0
2016-09-22 10:50:00,32.17,32.17,32.09,32.1,59732.0,28.8298,28.8298,28.7581,28.7671,59732.0
2016-09-22 10:55:00,32.09,32.13,32.09,32.11,36824.0,28.7581,28.7939,28.7581,28.776,36824.0
2016-09-22 11:00:00,32.11,32.16,32.11,32.15,80747.0,28.776,28.8208,28.776,28.8119,80747.0
2016-09-22 11:05:00,32.15,32.16,32.13,32.16,86143.0,28.8119,28.8208,28.7939,28.8208,86143.0
2016-09-22 11:10:00,32.16,32.16,32.1,32.1,40412.0,28.8208,28.8208,28.7671,28.7671,40412.0
2016-09-22 11:15:00,32.1,32.15,32.09,32.15,69545.0,28.7671,28.8119,28.7581,28.8119,69545.0
2016-09-22 11:20:00,32.14,32.16,32.12,32.15,53428.0,28.8029,28.8208,28.785,28.8119,53428.0
2016-09-22 11:25:00,32.15,32.18,32.12,32.12,67150.0,28.8119,28.8388,28.785,28.785,67150.0
2016-09-22 11:30:00,32.12,32.18,32.11,32.18,37855.0,28.785,28.8388,28.776,28.8388,37855.0
2016-09-22 11:35:00,32.18,32.19,32.14,32.16,57256.0,28.8388,28.8477,28.8029,28.8208,57256.0
2016-09-22 11:40:00,32.16,32.17,32.13,32.15,35934.0,28.8208,28.8298,28.7939,28.8119,35934.0
2016-09-22 11:45:00,32.16,32.18,32.15,32.16,43100.0,28.8208,28.8388,28.8119,28.8208,43100.0
2016-09-22 11:50:00,32.17,32.17,32.12,32.14,37536.0,28.8298,28.8298,28.785,28.8029,37536.0
2016-09-22 11:55:00,32.13,32.15,32.11,32.15,35231.0,28.7939,28.8119,28.776,28.8119,35231.0
2016-09-22 12:00:00,32.15,32.2,32.14,32.2,59657.0,28.8119,28.8567,28.8029,28.8567,59657.0
2016-09-22 12:05:00,32.2,32.22,32.17,32.2,51192.0,28.8567,28.8746,28.8298,28.8567,51192.0
2016-09-22 12:10:00,32.21,32.21,32.17,32.19,45314.0,28.8656,28.8656,28.8298,28.8477,45314.0
2016-09-22 12:15:00,32.18,32.19,32.17,32.18,30026.0,28.8388,28.8477,28.8298,28.8388,30026.0
2016-09-22 12:20:00,32.17,32.18,32.16,32.18,30050.0,28.8298,28.8388,28.8208,28.8388,30050.0
2016-09-22 12:25:00,32.18,32.21,32.17,32.21,29091.0,28.8388,28.8656,28.8298,28.8656,29091.0
2016-09-22 12:30:00,32.21,32.21,32.18,32.19,26975.0,28.8656,28.8656,28.8388,28.8477,26975.0
2016-09-22 12:35:00,32.19,32.19,32.17,32.18,20318.0,28.8477,28.8477,28.8298,28.8388,20318.0
2016-09-22 12:40:00,32.18,32.2,32.16,32.18,44902.0,28.8388,28.8567,28.8208,28.8388,44902.0
2016-09-22 12:45:00,32.19,32.19,32.18,32.19,39390.0,28.8477,28.8477,28.8388,28.8477,39390.0
2016-09-22 12:50:00,32.19,32.19,32.17,32.19,47135.0,28.8477,28.8477,28.8298,28.8477,47135.0
2016-09-22 12:55:00,32.19,32.24,32.19,32.24,66136.0,28.8477,28.8925,28.8477,28.8925,66136.0
2016-09-22 13:00:00,32.25,32.27,32.24,32.26,51697.0,28.9015,28.9194,28.8925,28.9104,51697.0
2016-09-22 13:05:00,32.26,32.28,32.25,32.27,38065.0,28.9104,28.9284,28.9015,28.9194,38065.0
2016-09-22 13:10:00,32.27,32.29,32.26,32.27,23158.0,28.9194,28.9373,28.9104,28.9194,23158.0
2016-09-22 13:15:00,32.27,32.28,32.24,32.25,24452.0,28.9194,28.9284,28.8925,28.9015,24452.0
2016-09-22 13:20:00,32.25,32.26,32.24,32.25,26939.0,28.9015,28.9104,28.8925,28.9015,26939.0
2016-09-22 13:25:00,32.24,32.26,32.24,32.26,37809.0,28.8925,28.9104,28.8925,28.9104,37809.0
2016-09-22 13:30:00,32.25,32.26,32.24,32.25,19513.0,28.9015,28.9104,28.8925,28.9015,19513.0
2016-09-22 13:35:00,32.25,32.29,32.24,32.29,31753.0,28.9015,28.9373,28.8925,28.9373,31753.0
2016-09-22 13:40:00,32.29,32.3,32.24,32.24,41050.0,28.9373,28.9463,28.8925,28.8925,41050.0
2016-09-22 13:45:00,32.25,32.25,32.21,32.22,37165.0,28.9015,28.9015,28.8656,28.8746,37165.0
2016-09-22 13:50:00,32.23,32.24,32.2,32.21,36193.0,28.8836,28.8925,28.8567,28.8656,36193.0
2016-09-22 13:55:00,32.22,32.23,32.21,32.23,44432.0,28.8746,28.8836,28.8656,28.8836,44432.0
2016-09-22 14:00:00,32.23,32.26,32.22,32.26,46419.0,28.8836,28.9104,28.8746,28.9104,46419.0
2016-09-22 14:05:00,32.26,32.27,32.25,32.27,34236.0,28.9104,28.9194,28.9015,28.9194,34236.0
2016-09-22 14:10:00,32.26,32.27,32.16,32.16,69272.0,28.9104,28.9194,28.8208,28.8208,69272.0
2016-09-22 14:15:00,32.16,32.2,32.15,32.19,47511.0,28.8208,28.8567,28.8119,28.8477,47511.0
2016-09-22 14:20:00,32.18,32.21,32.17,32.19,45899.0,28.8388,28.8656,28.8298,28.8477,45899.0
2016-09-22 14:25:00,32.19,32.22,32.18,32.18,45693.0,28.8477,28.8746,28.8388,28.8388,45693.0
2016-09-22 14:30:00,32.18,32.19,32.15,32.18,31086.0,28.8388,28.8477,28.8119,28.8388,31086.0
2016-09-22 14:35:00,32.17,32.21,32.15,32.2,103621.0,28.8298,28.8656,28.8119,28.8567,103621.0
2016-09-22 14:40:00,32.2,32.22,32.2,32.21,29772.0,28.8567,28.8746,28.8567,28.8656,29772.0
2016-09-22 14:45:00,32.22,32.25,32.21,32.23,43215.0,28.8746,28.9015,28.8656,28.8836,43215.0
2016-09-22 14:50:00,32.22,32.25,32.2,32.25,50304.0,28.8746,28.9015,28.8567,28.9015,50304.0
2016-09-22 14:55:00,32.25,32.26,32.23,32.26,43058.0,28.9015,28.9104,28.8836,28.9104,43058.0
2016-09-22 15:00:00,32.25,32.26,32.23,32.24,39720.0,28.9015,28.9104,28.8836,28.8925,39720.0
2016-09-22 15:05:00,32.25,32.25,32.22,32.23,50391.0,28.9015,28.9015,28.8746,28.8836,50391.0
2016-09-22 15:10:00,32.22,32.26,32.22,32.25,49617.0,28.8746,28.9104,28.8746,28.9015,49617.0
2016-09-22 15:15:00,32.25,32.28,32.23,32.27,83886.0,28.9015,28.9284,28.8836,28.9194,83886.0
2016-09-22 15:20:00,32.27,32.28,32.25,32.25,63517.0,28.9194,28.9284,28.9015,28.9015,63517.0
2016-09-22 15:25:00,32.26,32.26,32.25,32.25,34198.0,28.9104,28.9104,28.9015,28.9015,34198.0
2016-09-22 15:30:00,32.25,32.29,32.25,32.29,81220.0,28.9015,28.9373,28.9015,28.9373,81220.0
2016-09-22 15:35:00,32.29,32.32,32.28,32.31,89501.0,28.9373,28.9642,28.9284,28.9553,89501.0
2016-09-22 15:40:00,32.3,32.31,32.29,32.3,70089.0,28.9463,28.9553,28.9373,28.9463,70089.0
2016-09-22 15:45:00,32.3,32.32,32.28,32.29,111922.0,28.9463,28.9642,28.9284,28.9373,111922.0
2016-09-22 15:50:00,32.29,32.29,32.27,32.28,146408.0,28.9373,28.9373,28.9194,28.9284,146408.0
2016-09-22 15:55:00,32.28,32.3,32.27,32.28,325114.0,28.9284,28.9463,28.9194,28.9284,325114.0
2016-09-23 09:30:00,32.28,32.29,32.15,32.23,347712.0,28.9284,28.9373,28.8119,28.8836,347712.0
2016-09-23 09:35:00,32.24,32.33,32.23,32.27,51562.0,28.8925,28.9732,28.8836,28.9194,51562.0
2016-09-23 09:40:00,32.27,32.33,32.27,32.29,58791.0,28.9194,28.9732,28.9194,28.9373,58791.0
2016-09-23 09:45:00,32.29,32.3,32.21,32.25,60386.0,28.9373,28.9463,28.8656,28.9015,60386.0
2016-09-23 09:50:00,32.25,32.28,32.17,32.22,43483.0,28.9015,28.9284,28.8298,28.8746,43483.0
2016-09-23 09:55:00,32.23,32.26,32.2,32.2,53542.0,28.8836,28.9104,28.8567,28.8567,53542.0
2016-09-23 10:00:00,32.2,32.29,32.16,32.29,57713.0,28.8567,28.9373,28.8208,28.9373,57713.0
2016-09-23 10:05:00,32.28,32.3,32.25,32.27,86987.0,28.9284,28.9463,28.9015,28.9194,86987.0
2016-09-23 10:10:00,32.27,32.3,32.25,32.29,61541.0,28.9194,28.9463,28.9015,28.9373,61541.0
2016-09-23 10:15:00,32.3,32.32,32.25,32.28,67603.0,28.9463,28.9642,28.9015,28.9284,67603.0
2016-09-23 10:20:00,32.28,32.33,32.27,32.33,62311.0,28.9284,28.9732,28.9194,28.9732,62311.0
2016-09-23 10:25:00,32.33,32.37,32.24,32.26,94500.0,28.9732,29.009,28.8925,28.9104,94500.0
2016-09-23 10:30:00,32.25,32.26,32.17,32.19,36516.0,28.9015,28.9104,28.8298,28.8477,36516.0
2016-09-23 10:35:00,32.19,32.26,32.19,32.25,52806.0,28.8477,28.9104,28.8477,28.9015,52806.0
2016-09-23 10:40:00,32.25,32.28,32.23,32.26,81018.0,28.9015,28.9284,28.8836,28.9104,81018.0
2016-09-23 10:45:00,32.25,32.25,32.19,32.24,52664.0,28.9015,28.9015,28.8477,28.8925,52664.0
2016-09-23 10:50:00,32.24,32.24,32.18,32.22,40258.0,28.8925,28.8925,28.8388,28.8746,40258.0
2016-09-23 10:55:00,32.21,32.22,32.16,32.17,50889.0,28.8656,28.8746,28.8208,28.8298,50889.0
2016-09-23 11:00:00,32.18,32.27,32.17,32.27,55126.0,28.8388,28.9194,28.8298,28.9194,55126.0
2016-09-23 11:05:00,32.26,32.31,32.25,32.29,84227.0,28.9104,28.9553,28.9015,28.9373,84227.0
2016-09-23 11:10:00,32.29,32.32,32.26,32.31,31694.0,28.9373,28.9642,28.9104,28.9553,31694.0
2016-09-23 11:15:00,32.3,32.33,32.29,32.33,36374.0,28.9463,28.9732,28.9373,28.9732,36374.0
2016-09-23 11:20:00,32.32,32.33,32.3,32.32,42017.0,28.9642,28.9732,28.9463,28.9642,42017.0
2016-09-23 11:25:00,32.33,32.36,32.32,32.35,24586.0,28.9732,29.0001,28.9642,28.9911,24586.0
2016-09-23 11:30:00,32.34,32.36,32.33,32.34,19014.0,28.9821,29.0001,28.9732,28.9821,19014.0
2016-09-23 11:35:00,32.35,32.38,32.34,32.37,45489.0,28.9911,29.018,28.9821,29.009,45489.0
2016-09-23 11:40:00,32.37,32.37,32.34,32.34,21022.0,29.009,29.009,28.9821,28.9821,21022.0
2016-09-23 11:45:00,32.34,32.35,32.28,32.29,25520.0,28.9821,28.9911,28.9284,28.9373,25520.0
2016-09-23 11:50:00,32.29,32.32,32.28,32.32,29370.0,28.9373,28.9642,28.9284,28.9642,29370.0
2016-09-23 11:55:00,32.31,32.32,32.26,32.27,24316.0,28.9553,28.9642,28.9104,28.9194,24316.0
2016-09-23 12:00:00,32.27,32.28,32.23,32.24,27878.0,28.9194,28.9284,28.8836,28.8925,27878.0
2016-09-23 12:05:00,32.24,32.25,32.22,32.23,24725.0,28.8925,28.9015,28.8746,28.8836,24725.0
2016-09-23 12:10:00,32.23,32.26,32.22,32.24,19255.0,28.8836,28.9104,28.8746,28.8925,19255.0
2016-09-23 12:15:00,32.24,32.26,32.23,32.26,28043.0,28.8925,28.9104,28.8836,28.9104,28043.0
2016-09-23 12:20:00,32.25,32.25,32.22,32.24,49341.0,28.9015,28.9015,28.8746,28.8925,49341.0
2016-09-23 12:25:00,32.24,32.26,32.22,32.23,21166.0,28.8925,28.9104,28.8746,28.8836,21166.0
2016-09-23 12:30:00,32.23,32.25,32.22,32.25,18490.0,28.8836,28.9015,28.8746,28.9015,18490.0
2016-09-23 12:35:00,32.25,32.25,32.23,32.25,15446.0,28.9015,28.9015,28.8836,28.9015,15446.0
2016-09-23 12:40:00,32.24,32.25,32.21,32.22,20669.0,28.8925,28.9015,28.8656,28.8746,20669.0
2016-09-23 12:45:00,32.21,32.22,32.2,32.2,12642.0,28.8656,28.8746,28.8567,28.8567,12642.0
2016-09-23 12:50:00,32.2,32.24,32.2,32.23,17479.0,28.8567,28.8925,28.8567,28.8836,17479.0
2016-09-23 12:55:00,32.24,32.24,32.21,32.23,23785.0,28.8925,28.8925,28.8656,28.8836,23785.0
2016-09-23 13:00:00,32.22,32.25,32.22,32.25,28736.0,28.8746,28.9015,28.8746,28.9015,28736.0
2016-09-23 13:05:00,32.24,32.25,32.22,32.22,44610.0,28.8925,28.9015,28.8746,28.8746,44610.0
2016-09-23 13:10:00,32.22,32.23,32.17,32.19,41327.0,28.8746,28.8836,28.8298,28.8477,41327.0
2016-09-23 13:15:00,32.19,32.19,32.17,32.19,16498.0,28.8477,28.8477,28.8298,28.8477,16498.0
2016-09-23 13:20:00,32.19,32.21,32.18,32.21,15503.0,28.8477,28.8656,28.8388,28.8656,15503.0
2016-09-23 13:25:00,32.2,32.24,32.2,32.2,25286.0,28.8567,28.8925,28.8567,28.8567,25286.0
2016-09-23 13:30:00,32.2,32.21,32.19,32.2,9387.0,28.8567,28.8656,28.8477,28.8567,9387.0
2016-09-23 13:35:00,32.2,32.22,32.19,32.2,22219.0,28.8567,28.8746,28.8477,28.8567,22219.0
2016-09-23 13:40:00,32.2,32.22,32.2,32.22,28830.0,28.8567,28.8746,28.8567,28.8746,28830.0
2016-09-23 13:45:00,32.22,32.23,32.19,32.2,39259.0,28.8746,28.8836,28.8477,28.8567,39259.0
2016-09-23 13:50:00,32.2,32.22,32.17,32.2,33427.0,28.8567,28.8746,28.8298,28.8567,33427.0
2016-09-23 13:55:00,32.2,32.22,32.18,32.2,37652.0,28.8567,28.8746,28.8388,28.8567,37652.0
2016-09-23 14:00:00,32.2,32.21,32.17,32.2,51475.0,28.8567,28.8656,28.8298,28.8567,51475.0
2016-09-23 14:05:00,32.2,32.21,32.17,32.17,44167.0,28.8567,28.8656,28.8298,28.8298,44167.0
2016-09-23 14:10:00,32.18,32.18,32.15,32.16,32082.0,28.8388,28.8388,28.8119,28.8208,32082.0
2016-09-23 14:15:00,32.16,32.17,32.15,32.17,29800.0,28.8208,28.8298,28.8119,28.8298,29800.0
2016-09-23 14:20:00,32.17,32.17,32.12,32.15,63753.0,28.8298,28.8298,28.785,28.8119,63753.0
2016-09-23 14:25:00,32.15,32.15,32.12,32.13,26153.0,28.8119,28.8119,28.785,28.7939,26153.0
2016-09-23 14:30:00,32.13,32.16,32.11,32.13,23902.0,28.7939,28.8208,28.776,28.7939,23902.0
2016-09-23 14:35:00,32.13,32.15,32.12,32.12,33275.0,28.7939,28.8119,28.785,28.785,33275.0
2016-09-23 14:40:00,32.13,32.15,32.12,32.14,34599.0,28.7939,28.8119,28.785,28.8029,34599.0
2016-09-23 14:45:00,32.14,32.15,32.13,32.13,39005.0,28.8029,28.8119,28.7939,28.7939,39005.0
2016-09-23 14:50:00,32.13,32.15,32.13,32.13,45015.0,28.7939,28.8119,28.7939,28.7939,45015.0
2016-09-23 14:55:00,32.13,32.15,32.12,32.14,60749.0,28.7939,28.8119,28.785,28.8029,60749.0
2016-09-23 15:00:00,32.14,32.14,32.13,32.13,27706.0,28.8029,28.8029,28.7939,28.7939,27706.0
2016-09-23 15:05:00,32.13,32.19,32.13,32.16,59014.0,28.7939,28.8477,28.7939,28.8208,59014.0
2016-09-23 15:10:00,32.15,32.18,32.14,32.17,37088.0,28.8119,28.8388,28.8029,28.8298,37088.0
2016-09-23 15:15:00,32.16,32.17,32.11,32.15,97464.0,28.8208,28.8298,28.776,28.8119,97464.0
2016-09-23 15:20:00,32.15,32.16,32.12,32.13,60909.0,28.8119,28.8208,28.785,28.7939,60909.0
2016-09-23 15:25:00,32.13,32.16,32.12,32.16,54325.0,28.7939,28.8208,28.785,28.8208,54325.0
2016-09-23 15:30:00,32.16,32.18,32.12,32.13,98850.0,28.8208,28.8388,28.785,28.7939,98850.0
2016-09-23 15:35:00,32.13,32.16,32.11,32.14,127474.0,28.7939,28.8208,28.776,28.8029,127474.0
2016-09-23 15:40:00,32.13,32.14,32.11,32.14,76223.0,28.7939,28.8029,28.776,28.8029,76223.0
2016-09-23 15:45:00,32.13,32.14,32.09,32.11,126187.0,28.7939,28.8029,28.7581,28.776,126187.0
2016-09-23 15:50:00,32.11,32.12,32.08,32.12,179035.0,28.776,28.785,28.7491,28.785,179035.0
2016-09-23 15:55:00,32.12,32.13,32.08,32.08,395984.0,28.785,28.7939,28.7491,28.7491,395984.0
2016-09-26 09:30:00,31.88,32.01,31.72,31.9,83963.0,28.5699,28.6864,28.4265,28.5878,83963.0
2016-09-26 09:35:00,31.93,31.93,31.76,31.82,102086.0,28.6147,28.6147,28.4624,28.5161,102086.0
2016-09-26 09:40:00,31.8,31.88,31.8,31.84,115219.0,28.4982,28.5699,28.4982,28.5341,115219.0
2016-09-26 09:45:00,31.84,31.89,31.81,31.87,69465.0,28.5341,28.5789,28.5072,28.5609,69465.0
2016-09-26 09:50:00,31.86,31.91,31.86,31.89,35643.0,28.552,28.5968,28.552,28.5789,35643.0
2016-09-26 09:55:00,31.9,31.93,31.86,31.88,45654.0,28.5878,28.6147,28.552,28.5699,45654.0
2016-09-26 10:00:00,31.89,31.9,31.82,31.86,123030.0,28.5789,28.5878,28.5161,28.552,123030.0
2016-09-26 10:05:00,31.87,31.91,31.86,31.87,37331.0,28.5609,28.5968,28.552,28.5609,37331.0
2016-09-26 10:10:00,31.88,31.91,31.86,31.9,80530.0,28.5699,28.5968,28.552,28.5878,80530.0
2016-09-26 10:15:00,31.9,31.92,31.89,31.9,33005.0,28.5878,28.6057,28.5789,28.5878,33005.0
2016-09-26 10:20:00,31.9,31.9,31.84,31.84,52736.0,28.5878,28.5878,28.5341,28.5341,52736.0
2016-09-26 10:25:00,31.84,31.86,31.78,31.78,33294.0,28.5341,28.552,28.4803,28.4803,33294.0
2016-09-26 10:30:00,31.78,31.83,31.77,31.82,50762.0,28.4803,28.5251,28.4713,28.5161,50762.0
2016-09-26 10:35:00,31.82,31.87,31.81,31.84,122624.0,28.5161,28.5609,28.5072,28.5341,122624.0
2016-09-26 10:40:00,31.84,31.84,31.82,31.83,52140.0,28.5341,28.5341,28.5161,28.5251,52140.0
2016-09-26 10:45:00,31.84,31.84,31.8,31.82,39035.0,28.5341,28.5341,28.4982,28.5161,39035.0
2016-09-26 10:50:00,31.82,31.86,31.81,31.86,47320.0,28.5161,28.552,28.5072,28.552,47320.0
2016-09-26 10:55:00,31.86,31.87,31.84,31.85,26272.0,28.552,28.5609,28.5341,28.543,26272.0
2016-09-26 11:00:00,31.85,31.85,31.8,31.8,47867.0,28.543,28.543,28.4982,28.4982,47867.0
2016-09-26 11:05:00,31.81,31.84,31.8,31.83,37604.0,28.5072,28.5341,28.4982,28.5251,37604.0
2016-09-26 11:10:00,31.83,31.85,31.81,31.81,29423.0,28.5251,28.543,28.5072,28.5072,29423.0
2016-09-26 11:15:00,31.81,31.83,31.8,31.82,26784.0,28.5072,28.5251,28.4982,28.5161,26784.0
2016-09-26 11:20:00,31.83,31.85,31.78,31.8,71718.0,28.5251,28.543,28.4803,28.4982,71718.0
2016-09-26 11:25:00,31.8,31.81,31.78,31.8,31657.0,28.4982,28.5072,28.4803,28.4982,31657.0
2016-09-26 11:30:00,31.8,31.8,31.74,31.77,37854.0,28.4982,28.4982,28.4444,28.4713,37854.0
2016-09-26 11:35:00,31.77,31.8,31.76,31.79,27230.0,28.4713,28.4982,28.4624,28.4892,27230.0
2016-09-26 11:40:00,31.8,31.8,31.76,31.79,47586.0,28.4982,28.4982,28.4624,28.4892,47586.0
2016-09-26 11:45:00,31.79,31.8,31.77,31.78,74014.0,28.4892,28.4982,28.4713,28.4803,74014.0
2016-09-26 11:50:00,31.78,31.8,31.77,31.8,50467.0,28.4803,28.4982,28.4713,28.4982,50467.0
2016-09-26 11:55:00,31.8,31.8,31.77,31.78,43367.0,28.4982,28.4982,28.4713,28.4803,43367.0
2016-09-26 12:00:00,31.78,31.79,31.75,31.77,45778.0,28.4803,28.4892,28.4534,28.4713,45778.0
2016-09-26 12:05:00,31.76,31.78,31.76,31.78,16503.0,28.4624,28.4803,28.4624,28.4803,16503.0
2016-09-26 12:10:00,31.79,31.8,31.78,31.79,43881.0,28.4892,28.4982,28.4803,28.4892,43881.0
2016-09-26 12:15:00,31.79,31.79,31.77,31.77,57855.0,28.4892,28.4892,28.4713,28.4713,57855.0
2016-09-26 12:20:00,31.78,31.78,31.74,31.76,65663.0,28.4803,28.4803,28.4444,28.4624,65663.0
2016-09-26 12:25:00,31.75,31.75,31.74,31.75,18870.0,28.4534,28.4534,28.4444,28.4534,18870.0
2016-09-26 12:30:00,31.75,31.77,31.73,31.77,73037.0,28.4534,28.4713,28.4355,28.4713,73037.0
2016-09-26 12:35:00,31.76,31.77,31.75,31.75,26998.0,28.4624,28.4713,28.4534,28.4534,26998.0
2016-09-26 12:40:00,31.75,31.75,31.71,31.74,57562.0,28.4534,28.4534,28.4176,28.4444,57562.0
2016-09-26 12:45:00,31.74,31.74,31.71,31.74,151919.0,28.4444,28.4444,28.4176,28.4444,151919.0
2016-09-26 12:50:00,31.74,31.74,31.73,31.74,16696.0,28.4444,28.4444,28.4355,28.4444,16696.0
2016-09-26 12:55:00,31.74,31.75,31.72,31.73,46653.0,28.4444,28.4534,28.4265,28.4355,46653.0
2016-09-26 13:00:00,31.73,31.73,31.71,31.71,24920.0,28.4355,28.4355,28.4176,28.4176,24920.0
2016-09-26 13:05:00,31.71,31.72,31.67,31.67,62845.0,28.4176,28.4265,28.3817,28.3817,62845.0
2016-09-26 13:10:00,31.67,31.71,31.64,31.7,48369.0,28.3817,28.4176,28.3548,28.4086,48369.0
2016-09-26 13:15:00,31.71,31.71,31.69,31.7,26000.0,28.4176,28.4176,28.3996,28.4086,26000.0
2016-09-26 13:20:00,31.7,31.7,31.65,31.65,42720.0,28.4086,28.4086,28.3638,28.3638,42720.0
2016-09-26 13:25:00,31.65,31.69,31.65,31.67,32673.0,28.3638,28.3996,28.3638,28.3817,32673.0
2016-09-26 13:30:00,31.67,31.68,31.66,31.68,16599.0,28.3817,28.3907,28.3727,28.3907,16599.0
2016-09-26 13:35:00,31.67,31.68,31.65,31.68,163969.0,28.3817,28.3907,28.3638,28.3907,163969.0
2016-09-26 13:40:00,31.68,31.7,31.67,31.69,58194.0,28.3907,28.4086,28.3817,28.3996,58194.0
2016-09-26 13:45:00,31.69,31.7,31.67,31.68,52531.0,28.3996,28.4086,28.3817,28.3907,52531.0
2016-09-26 13:50:00,31.68,31.7,31.68,31.69,33249.0,28.3907,28.4086,28.3907,28.3996,33249.0
2016-09-26 13:55:00,31.68,31.68,31.62,31.62,102509.0,28.3907,28.3907,28.3369,28.3369,102509.0
2016-09-26 14:00:00,31.62,31.62,31.6,31.61,59213.0,28.3369,28.3369,28.319,28.3279,59213.0
2016-09-26 14:05:00,31.61,31.62,31.61,31.61,33731.0,28.3279,28.3369,28.3279,28.3279,33731.0
2016-09-26 14:10:00,31.62,31.66,31.61,31.65,106223.0,28.3369,28.3727,28.3279,28.3638,106223.0
2016-09-26 14:15:00,31.65,31.66,31.62,31.63,73433.0,28.3638,28.3727,28.3369,28.3459,73433.0
2016-09-26 14:20:00,31.64,31.64,31.62,31.62,38238.0,28.3548,28.3548,28.3369,28.3369,38238.0
2016-09-26 14:25:00,31.63,31.64,31.62,31.62,50926.0,28.3459,28.3548,28.3369,28.3369,50926.0
2016-09-26 14:30:00,31.63,31.64,31.62,31.63,20779.0,28.3459,28.3548,28.3369,28.3459,20779.0
2016-09-26 14:35:00,31.63,31.64,31.6,31.61,124561.0,28.3459,28.3548,28.319,28.3279,124561.0
2016-09-26 14:40:00,31.61,31.63,31.59,31.61,76454.0,28.3279,28.3459,28.31,28.3279,76454.0
2016-09-26 14:45:00,31.61,31.63,31.6,31.63,70707.0,28.3279,28.3459,28.319,28.3459,70707.0
2016-09-26 14:50:00,31.63,31.63,31.61,31.63,31422.0,28.3459,28.3459,28.3279,28.3459,31422.0
2016-09-26 14:55:00,31.63,31.66,31.62,31.66,28393.0,28.3459,28.3727,28.3369,28.3727,28393.0
2016-09-26 15:00:00,31.66,31.66,31.62,31.64,58297.0,28.3727,28.3727,28.3369,28.3548,58297.0
2016-09-26 15:05:00,31.64,31.69,31.63,31.68,113571.0,28.3548,28.3996,28.3459,28.3907,113571.0
2016-09-26 15:10:00,31.68,31.68,31.65,31.65,70155.0,28.3907,28.3907,28.3638,28.3638,70155.0
2016-09-26 15:15:00,31.66,31.66,31.64,31.64,89249.0,28.3727,28.3727,28.3548,28.3548,89249.0
2016-09-26 15:20:00,31.64,31.65,31.63,31.65,57954.0,28.3548,28.3638,28.3459,28.3638,57954.0
2016-09-26 15:25:00,31.65,31.66,31.64,31.65,96416.0,28.3638,28.3727,28.3548,28.3638,96416.0
2016-09-26 15:30:00,31.65,31.7,31.64,31.69,130455.0,28.3638,28.4086,28.3548,28.3996,130455.0
2016-09-26 15:35:00,31.69,31.69,31.65,31.66,92879.0,28.3996,28.3996,28.3638,28.3727,92879.0
2016-09-26 15:40:00,31.66,31.68,31.65,31.66,76443.0,28.3727,28.3907,28.3638,28.3727,76443.0
2016-09-26 15:45:00,31.67,31.7,31.66,31.7,147574.0,28.3817,28.4086,28.3727,28.4086,147574.0
2016-09-26 15:50:00,31.7,31.72,31.68,31.71,282880.0,28.4086,28.4265,28.3907,28.4176,282880.0
2016-09-26 15:55:00,31.72,31.74,31.66,31.68,488127.0,28.4265,28.4444,28.3727,28.3907,488127.0
2016-09-27 09:30:00,31.8,31.95,31.68,31.92,130803.0,28.4982,28.6326,28.3907,28.6057,130803.0
2016-09-27 09:35:00,31.92,31.98,31.89,31.9,81724.0,28.6057,28.6595,28.5789,28.5878,81724.0
2016-09-27 09:40:00,31.91,31.95,31.85,31.87,45007.0,28.5968,28.6326,28.543,28.5609,45007.0
2016-09-27 09:45:00,31.87,31.96,31.86,31.96,53355.0,28.5609,28.6416,28.552,28.6416,53355.0
2016-09-27 09:50:00,31.95,31.96,31.9,31.95,63100.0,28.6326,28.6416,28.5878,28.6326,63100.0
2016-09-27 09:55:00,31.95,32.04,31.94,32.02,44574.0,28.6326,28.7133,28.6237,28.6954,44574.0
2016-09-27 10:00:00,32.02,32.11,32.02,32.05,63073.0,28.6954,28.776,28.6954,28.7223,63073.0
2016-09-27 10:05:00,32.06,32.06,31.96,31.96,154020.0,28.7312,28.7312,28.6416,28.6416,154020.0
2016-09-27 10:10:00,31.97,31.98,31.94,31.96,58583.0,28.6506,28.6595,28.6237,28.6416,58583.0
2016-09-27 10:15:00,31.97,31.99,31.95,31.98,51491.0,28.6506,28.6685,28.6326,28.6595,51491.0
2016-09-27 10:20:00,31.97,31.97,31.92,31.94,42185.0,28.6506,28.6506,28.6057,28.6237,42185.0
2016-09-27 10:25:00,31.94,31.96,31.89,31.9,41103.0,28.6237,28.6416,28.5789,28.5878,41103.0
2016-09-27 10:30:00,31.9,31.9,31.85,31.85,24911.0,28.5878,28.5878,28.543,28.543,24911.0
2016-09-27 10:35:00,31.85,31.86,31.84,31.86,42388.0,28.543,28.552,28.5341,28.552,42388.0
2016-09-27 10:40:00,31.85,31.92,31.85,31.91,50211.0,28.543,28.6057,28.543,28.5968,50211.0
2016-09-27 10:45:00,31.9,31.96,31.9,31.95,35558.0,28.5878,28.6416,28.5878,28.6326,35558.0
2016-09-27 10:50:00,31.95,31.97,31.93,31.94,28200.0,28.6326,28.6506,28.6147,28.6237,28200.0
2016-09-27 10:55:00,31.94,31.97,31.9,31.93,32493.0,28.6237,28.6506,28.5878,28.6147,32493.0
2016-09-27 11:00:00,31.93,31.94,31.91,31.93,50548.0,28.6147,28.6237,28.5968,28.6147,50548.0
2016-09-27 11:05:00,31.93,31.94,31.89,31.89,60678.0,28.6147,28.6237,28.5789,28.5789,60678.0
2016-09-27 11:10:00,31.89,31.92,31.88,31.89,54544.0,28.5789,28.6057,28.5699,28.5789,54544.0
2016-09-27 11:15:00,31.88,31.9,31.88,31.89,18251.0,28.5699,28.5878,28.5699,28.5789,18251.0
2016-09-27 11:20:00,31.9,31.95,31.89,31.95,66763.0,28.5878,28.6326,28.5789,28.6326,66763.0
2016-09-27 11:25:00,31.95,31.95,31.92,31.93,95561.0,28.6326,28.6326,28.6057,28.6147,95561.0
2016-09-27 11:30:00,31.93,31.95,31.91,31.92,70376.0,28.6147,28.6326,28.5968,28.6057,70376.0
2016-09-27 11:35:00,31.93,31.95,31.91,31.94,68592.0,28.6147,28.6326,28.5968,28.6237,68592.0
2016-09-27 11:40:00,31.95,31.99,31.94,31.96,31107.0,28.6326,28.6685,28.6237,28.6416,31107.0
2016-09-27 11:45:00,31.96,31.96,31.9,31.91,54269.0,28.6416,28.6416,28.5878,28.5968,54269.0
2016-09-27 11:50:00,31.91,31.92,31.9,31.92,20847.0,28.5968,28.6057,28.5878,28.6057,20847.0
2016-09-27 11:55:00,31.91,31.93,31.9,31.91,74171.0,28.5968,28.6147,28.5878,28.5968,74171.0
2016-09-27 12:00:00,31.91,31.91,31.88,31.89,43229.0,28.5968,28.5968,28.5699,28.5789,43229.0
2016-09-27 12:05:00,31.88,31.9,31.86,31.86,64924.0,28.5699,28.5878,28.552,28.552,64924.0
2016-09-27 12:10:00,31.86,31.89,31.85,31.87,40981.0,28.552,28.5789,28.543,28.5609,40981.0
2016-09-27 12:15:00,31.88,31.91,31.88,31.91,16094.0,28.5699,28.5968,28.5699,28.5968,16094.0
2016-09-27 12:20:00,31.9,31.99,31.9,31.98,119204.0,28.5878,28.6685,28.5878,28.6595,119204.0
2016-09-27 12:25:00,31.98,31.98,31.94,31.95,125423.0,28.6595,28.6595,28.6237,28.6326,125423.0
2016-09-27 12:30:00,31.95,31.96,31.94,31.95,23031.0,28.6326,28.6416,28.6237,28.6326,23031.0
2016-09-27 12:35:00,31.95,31.97,31.93,31.97,36220.0,28.6326,28.6506,28.6147,28.6506,36220.0
2016-09-27 12:40:00,31.97,31.98,31.92,31.92,52583.0,28.6506,28.6595,28.6057,28.6057,52583.0
2016-09-27 12:45:00,31.92,31.93,31.92,31.92,29713.0,28.6057,28.6147,28.6057,28.6057,29713.0
2016-09-27 12:50:00,31.92,31.93,31.91,31.93,66916.0,28.6057,28.6147,28.5968,28.6147,66916.0
2016-09-27 12:55:00,31.93,31.94,31.89,31.9,115484.0,28.6147,28.6237,28.5789,28.5878,115484.0
2016-09-27 13:00:00,31.9,31.94,31.9,31.94,48272.0,28.5878,28.6237,28.5878,28.6237,48272.0
2016-09-27 13:05:00,31.94,31.95,31.9,31.92,57886.0,28.6237,28.6326,28.5878,28.6057,57886.0
2016-09-27 13:10:00,31.92,31.93,31.91,31.91,32489.0,28.6057,28.6147,28.5968,28.5968,32489.0
2016-09-27 13:15:00,31.92,31.94,31.91,31.94,20019.0,28.6057,28.6237,28.5968,28.6237,20019.0
2016-09-27 13:20:00,31.94,31.96,31.93,31.95,40565.0,28.6237,28.6416,28.6147,28.6326,40565.0
2016-09-27 13:25:00,31.94,31.96,31.94,31.95,61921.0,28.6237,28.6416,28.6237,28.6326,61921.0
2016-09-27 13:30:00,31.95,31.96,31.92,31.93,307300.0,28.6326,28.6416,28.6057,28.6147,307300.0
2016-09-27 13:35:00,31.93,31.96,31.91,31.95,117446.0,28.6147,28.6416,28.5968,28.6326,117446.0
2016-09-27 13:40:00,31.95,31.96,31.92,31.93,151666.0,28.6326,28.6416,28.6057,28.6147,151666.0
2016-09-27 13:45:00,31.94,31.95,31.92,31.92,30940.0,28.6237,28.6326,28.6057,28.6057,30940.0
2016-09-27 13:50:00,31.92,31.95,31.92,31.94,42137.0,28.6057,28.6326,28.6057,28.6237,42137.0
2016-09-27 13:55:00,31.94,31.94,31.91,31.92,95476.0,28.6237,28.6237,28.5968,28.6057,95476.0
2016-09-27 14:00:00,31.93,31.94,31.92,31.94,37735.0,28.6147,28.6237,28.6057,28.6237,37735.0
2016-09-27 14:05:00,31.94,31.94,31.92,31.93,31956.0,28.6237,28.6237,28.6057,28.6147,31956.0
2016-09-27 14:10:00,31.93,31.95,31.92,31.94,142410.0,28.6147,28.6326,28.6057,28.6237,142410.0
2016-09-27 14:15:00,31.95,31.95,31.9,31.94,103869.0,28.6326,28.6326,28.5878,28.6237,103869.0
2016-09-27 14:20:00,31.94,31.95,31.92,31.93,65472.0,28.6237,28.6326,28.6057,28.6147,65472.0
2016-09-27 14:25:00,31.93,31.95,31.92,31.94,38490.0,28.6147,28.6326,28.6057,28.6237,38490.0
2016-09-27 14:30:00,31.94,31.95,31.93,31.94,47053.0,28.6237,28.6326,28.6147,28.6237,47053.0
2016-09-27 14:35:00,31.94,31.95,31.93,31.93,45245.0,28.6237,28.6326,28.6147,28.6147,45245.0
2016-09-27 14:40:00,31.93,31.93,31.91,31.91,40408.0,28.6147,28.6147,28.5968,28.5968,40408.0
2016-09-27 14:45:00,31.92,31.94,31.9,31.9,50786.0,28.6057,28.6237,28.5878,28.5878,50786.0
2016-09-27 14:50:00,31.9,31.91,31.89,31.9,51540.0,28.5878,28.5968,28.5789,28.5878,51540.0
2016-09-27 14:55:00,31.9,31.91,31.9,31.91,26141.0,28.5878,28.5968,28.5878,28.5968,26141.0
2016-09-27 15:00:00,31.91,31.91,31.88,31.9,69403.0,28.5968,28.5968,28.5699,28.5878,69403.0
2016-09-27 15:05:00,31.9,31.92,31.89,31.92,37927.0,28.5878,28.6057,28.5789,28.6057,37927.0
2016-09-27 15:10:00,31.92,31.93,31.9,31.91,47765.0,28.6057,28.6147,28.5878,28.5968,47765.0
2016-09-27 15:15:00,31.91,31.93,31.9,31.93,30271.0,28.5968,28.6147,28.5878,28.6147,30271.0
2016-09-27 15:20:00,31.93,31.93,31.89,31.9,71743.0,28.6147,28.6147,28.5789,28.5878,71743.0
2016-09-27 15:25:00,31.9,31.93,31.89,31.93,43276.0,28.5878,28.6147,28.5789,28.6147,43276.0
2016-09-27 15:30:00,31.92,31.92,31.89,31.91,62146.0,28.6057,28.6057,28.5789,28.5968,62146.0
2016-09-27 15:35:00,31.91,31.95,31.9,31.95,60461.0,28.5968,28.6326,28.5878,28.6326,60461.0
2016-09-27 15:40:00,31.95,31.96,31.94,31.95,104658.0,28.6326,28.6416,28.6237,28.6326,104658.0
2016-09-27 15:45:00,31.95,31.95,31.93,31.93,85331.0,28.6326,28.6326,28.6147,28.6147,85331.0
2016-09-27 15:50:00,31.94,31.95,31.94,31.94,108054.0,28.6237,28.6326,28.6237,28.6237,108054.0
2016-09-27 15:55:00,31.95,31.95,31.92,31.93,374110.0,28.6326,28.6326,28.6057,28.6147,374110.0
2016-09-28 09:30:00,31.95,31.98,31.77,31.89,301140.0,28.6326,28.6595,28.4713,28.5789,301140.0
2016-09-28 09:35:00,31.87,31.88,31.79,31.81,177750.0,28.5609,28.5699,28.4892,28.5072,177750.0
2016-09-28 09:40:00,31.81,31.9,31.81,31.89,108438.0,28.5072,28.5878,28.5072,28.5789,108438.0
2016-09-28 09:45:00,31.89,31.91,31.86,31.87,59334.0,28.5789,28.5968,28.552,28.5609,59334.0
2016-09-28 09:50:00,31.88,31.88,31.83,31.87,38269.0,28.5699,28.5699,28.5251,28.5609,38269.0
2016-09-28 09:55:00,31.87,31.88,31.84,31.88,27552.0,28.5609,28.5699,28.5341,28.5699,27552.0
2016-09-28 10:00:00,31.88,31.91,31.88,31.9,70419.0,28.5699,28.5968,28.5699,28.5878,70419.0
2016-09-28 10:05:00,31.89,31.9,31.85,31.87,66871.0,28.5789,28.5878,28.543,28.5609,66871.0
2016-09-28 10:10:00,31.86,31.87,31.83,31.84,38068.0,28.552,28.5609,28.5251,28.5341,38068.0
2016-09-28 10:15:00,31.84,31.86,31.83,31.85,107867.0,28.5341,28.552,28.5251,28.543,107867.0
2016-09-28 10:20:00,31.84,31.86,31.82,31.84,59856.0,28.5341,28.552,28.5161,28.5341,59856.0
2016-09-28 10:25:00,31.84,31.88,31.84,31.88,39803.0,28.5341,28.5699,28.5341,28.5699,39803.0
2016-09-28 10:30:00,31.88,31.9,31.84,31.85,52304.0,28.5699,28.5878,28.5341,28.543,52304.0
2016-09-28 10:35:00,31.85,31.86,31.81,31.83,41684.0,28.543,28.552,28.5072,28.5251,41684.0
2016-09-28 10:40:00,31.82,31.86,31.82,31.83,48402.0,28.5161,28.552,28.5161,28.5251,48402.0
2016-09-28 10:45:00,31.83,31.83,31.77,31.78,146518.0,28.5251,28.5251,28.4713,28.4803,146518.0
2016-09-28 10:50:00,31.78,31.8,31.76,31.78,74684.0,28.4803,28.4982,28.4624,28.4803,74684.0
2016-09-28 10:55:00,31.79,31.79,31.72,31.74,62973.0,28.4892,28.4892,28.4265,28.4444,62973.0
2016-09-28 11:00:00,31.74,31.76,31.69,31.69,48728.0,28.4444,28.4624,28.3996,28.3996,48728.0
2016-09-28 11:05:00,31.69,31.71,31.67,31.71,57602.0,28.3996,28.4176,28.3817,28.4176,57602.0
2016-09-28 11:10:00,31.7,31.72,31.69,31.7,34138.0,28.4086,28.4265,28.3996,28.4086,34138.0
2016-09-28 11:15:00,31.69,31.72,31.69,31.71,40607.0,28.3996,28.4265,28.3996,28.4176,40607.0
2016-09-28 11:20:00,31.71,31.73,31.7,31.7,31036.0,28.4176,28.4355,28.4086,28.4086,31036.0
2016-09-28 11:25:00,31.7,31.71,31.68,31.7,26195.0,28.4086,28.4176,28.3907,28.4086,26195.0
2016-09-28 11:30:00,31.7,31.7,31.67,31.69,20913.0,28.4086,28.4086,28.3817,28.3996,20913.0
2016-09-28 11:35:00,31.68,31.73,31.68,31.71,52189.0,28.3907,28.4355,28.3907,28.4176,52189.0
2016-09-28 11:40:00,31.71,31.73,31.71,31.72,16349.0,28.4176,28.4355,28.4176,28.4265,16349.0
2016-09-28 11:45:00,31.72,31.76,31.72,31.76,89870.0,28.4265,28.4624,28.4265,28.4624,89870.0
2016-09-28 11:50:00,31.76,31.79,31.75,31.77,107870.0,28.4624,28.4892,28.4534,28.4713,107870.0
2016-09-28 11:55:00,31.78,31.79,31.76,31.76,24957.0,28.4803,28.4892,28.4624,28.4624,24957.0
2016-09-28 12:00:00,31.77,31.79,31.76,31.78,32507.0,28.4713,28.4892,28.4624,28.4803,32507.0
2016-09-28 12:05:00,31.78,31.79,31.76,31.77,17551.0,28.4803,28.4892,28.4624,28.4713,17551.0
2016-09-28 12:10:00,31.76,31.8,31.76,31.79,62151.0,28.4624,28.4982,28.4624,28.4892,62151.0
2016-09-28 12:15:00,31.79,31.82,31.77,31.78,63743.0,28.4892,28.5161,28.4713,28.4803,63743.0
2016-09-28 12:20:00,31.77,31.78,31.76,31.77,34126.0,28.4713,28.4803,28.4624,28.4713,34126.0
2016-09-28 12:25:00,31.77,31.78,31.76,31.76,23900.0,28.4713,28.4803,28.4624,28.4624,23900.0
2016-09-28 12:30:00,31.76,31.77,31.74,31.75,19596.0,28.4624,28.4713,28.4444,28.4534,19596.0
2016-09-28 12:35:00,31.74,31.78,31.73,31.77,30320.0,28.4444,28.4803,28.4355,28.4713,30320.0
2016-09-28 12:40:00,31.76,31.8,31.76,31.8,26410.0,28.4624,28.4982,28.4624,28.4982,26410.0
2016-09-28 12:45:00,31.8,31.82,31.79,31.81,36686.0,28.4982,28.5161,28.4892,28.5072,36686.0
2016-09-28 12:50:00,31.81,31.82,31.79,31.81,15025.0,28.5072,28.5161,28.4892,28.5072,15025.0
2016-09-28 12:55:00,31.81,31.82,31.79,31.79,30876.0,28.5072,28.5161,28.4892,28.4892,30876.0
2016-09-28 13:00:00,31.79,31.8,31.77,31.79,26501.0,28.4892,28.4982,28.4713,28.4892,26501.0
2016-09-28 13:05:00,31.8,31.8,31.77,31.77,27249.0,28.4982,28.4982,28.4713,28.4713,27249.0
2016-09-28 13:10:00,31.77,31.79,31.75,31.76,29375.0,28.4713,28.4892,28.4534,28.4624,29375.0
2016-09-28 13:15:00,31.76,31.79,31.75,31.75,39289.0,28.4624,28.4892,28.4534,28.4534,39289.0
2016-09-28 13:20:00,31.76,31.78,31.75,31.77,61002.0,28.4624,28.4803,28.4534,28.4713,61002.0
2016-09-28 13:25:00,31.77,31.8,31.77,31.79,28084.0,28.4713,28.4982,28.4713,28.4892,28084.0
2016-09-28 13:30:00,31.79,31.8,31.77,31.78,49366.0,28.4892,28.4982,28.4713,28.4803,49366.0
2016-09-28 13:35:00,31.78,31.8,31.77,31.79,76997.0,28.4803,28.4982,28.4713,28.4892,76997.0
2016-09-28 13:40:00,31.79,31.79,31.78,31.79,10587.0,28.4892,28.4892,28.4803,28.4892,10587.0
2016-09-28 13:45:00,31.79,31.8,31.77,31.78,60998.0,28.4892,28.4982,28.4713,28.4803,60998.0
2016-09-28 13:50:00,31.77,31.78,31.77,31.78,12219.0,28.4713,28.4803,28.4713,28.4803,12219.0
2016-09-28 13:55:00,31.78,31.79,31.77,31.79,118149.0,28.4803,28.4892,28.4713,28.4892,118149.0
2016-09-28 14:00:00,31.79,31.81,31.78,31.8,78822.0,28.4892,28.5072,28.4803,28.4982,78822.0
2016-09-28 14:05:00,31.8,31.8,31.77,31.78,69468.0,28.4982,28.4982,28.4713,28.4803,69468.0
2016-09-28 14:10:00,31.78,31.81,31.77,31.79,185895.0,28.4803,28.5072,28.4713,28.4892,185895.0
2016-09-28 14:15:00,31.79,31.83,31.77,31.83,127979.0,28.4892,28.5251,28.4713,28.5251,127979.0
2016-09-28 14:20:00,31.82,31.83,31.79,31.82,52253.0,28.5161,28.5251,28.4892,28.5161,52253.0
2016-09-28 14:25:00,31.83,31.87,31.81,31.85,48322.0,28.5251,28.5609,28.5072,28.543,48322.0
2016-09-28 14:30:00,31.85,31.86,31.83,31.84,31554.0,28.543,28.552,28.5251,28.5341,31554.0
2016-09-28 14:35:00,31.84,31.86,31.82,31.83,47186.0,28.5341,28.552,28.5161,28.5251,47186.0
2016-09-28 14:40:00,31.84,31.87,31.83,31.84,43928.0,28.5341,28.5609,28.5251,28.5341,43928.0
2016-09-28 14:45:00,31.84,31.85,31.78,31.81,64414.0,28.5341,28.543,28.4803,28.5072,64414.0
2016-09-28 14:50:00,31.82,31.84,31.8,31.83,94441.0,28.5161,28.5341,28.4982,28.5251,94441.0
2016-09-28 14:55:00,31.83,31.85,31.81,31.84,40833.0,28.5251,28.543,28.5072,28.5341,40833.0
2016-09-28 15:00:00,31.85,31.86,31.84,31.86,27879.0,28.543,28.552,28.5341,28.552,27879.0
2016-09-28 15:05:00,31.86,31.86,31.82,31.83,34525.0,28.552,28.552,28.5161,28.5251,34525.0
2016-09-28 15:10:00,31.83,31.84,31.82,31.83,19682.0,28.5251,28.5341,28.5161,28.5251,19682.0
2016-09-28 15:15:00,31.82,31.86,31.82,31.82,49635.0,28.5161,28.552,28.5161,28.5161,49635.0
2016-09-28 15:20:00,31.82,31.84,31.82,31.83,42601.0,28.5161,28.5341,28.5161,28.5251,42601.0
2016-09-28 15:25:00,31.84,31.87,31.83,31.85,52284.0,28.5341,28.5609,28.5251,28.543,52284.0
2016-09-28 15:30:00,31.84,31.84,31.79,31.8,96907.0,28.5341,28.5341,28.4892,28.4982,96907.0
2016-09-28 15:35:00,31.8,31.82,31.78,31.82,80023.0,28.4982,28.5161,28.4803,28.5161,80023.0
2016-09-28 15:40:00,31.81,31.85,31.8,31.82,126286.0,28.5072,28.543,28.4982,28.5161,126286.0
2016-09-28 15:45:00,31.82,31.84,31.8,31.82,204104.0,28.5161,28.5341,28.4982,28.5161,204104.0
2016-09-28 15:50:00,31.82,31.85,31.81,31.84,217991.0,28.5161,28.543,28.5072,28.5341,217991.0
2016-09-28 15:55:00,31.84,31.87,31.81,31.85,564648.0,28.5341,28.5609,28.5072,28.543,564648.0
2016-09-29 09:30:00,33.04,33.19,32.75,32.87,1848444.0,29.6095,29.7439,29.3496,29.4571,1848444.0
2016-09-29 09:35:00,32.87,33.14,32.86,33.03,788463.0,29.4571,29.6991,29.4481,29.6005,788463.0
2016-09-29 09:40:00,33.05,33.17,32.9,33.01,696813.0,29.6184,29.726,29.484,29.5826,696813.0
2016-09-29 09:45:00,33.01,33.1,32.96,33.06,303126.0,29.5826,29.6632,29.5378,29.6274,303126.0
2016-09-29 09:50:00,33.06,33.14,33.05,33.07,391644.0,29.6274,29.6991,29.6184,29.6363,391644.0
2016-09-29 09:55:00,33.08,33.09,32.98,32.99,221735.0,29.6453,29.6543,29.5557,29.5647,221735.0
2016-09-29 10:00:00,32.99,33.06,32.89,32.9,404412.0,29.5647,29.6274,29.475,29.484,404412.0
2016-09-29 10:05:00,32.89,32.9,32.79,32.81,289681.0,29.475,29.484,29.3854,29.4033,289681.0
2016-09-29 10:10:00,32.8,32.89,32.8,32.88,289061.0,29.3944,29.475,29.3944,29.4661,289061.0
2016-09-29 10:15:00,32.88,32.89,32.82,32.84,432032.0,29.4661,29.475,29.4123,29.4302,432032.0
2016-09-29 10:20:00,32.84,32.88,32.8,32.81,243228.0,29.4302,29.4661,29.3944,29.4033,243228.0
2016-09-29 10:25:00,32.82,32.85,32.79,32.83,169018.0,29.4123,29.4392,29.3854,29.4213,169018.0
2016-09-29 10:30:00,32.83,32.83,32.74,32.77,244110.0,29.4213,29.4213,29.3406,29.3675,244110.0
2016-09-29 10:35:00,32.77,32.81,32.75,32.8,248649.0,29.3675,29.4033,29.3496,29.3944,248649.0
2016-09-29 10:40:00,32.8,32.81,32.74,32.8,343242.0,29.3944,29.4033,29.3406,29.3944,343242.0
2016-09-29 10:45:00,32.79,32.8,32.78,32.8,195053.0,29.3854,29.3944,29.3765,29.3944,195053.0
2016-09-29 10:50:00,32.79,32.85,32.79,32.82,168741.0,29.3854,29.4392,29.3854,29.4123,168741.0
2016-09-29 10:55:00,32.82,32.85,32.81,32.81,157968.0,29.4123,29.4392,29.4033,29.4033,157968.0
2016-09-29 11:00:00,32.81,32.83,32.75,32.77,150293.0,29.4033,29.4213,29.3496,29.3675,150293.0
2016-09-29 11:05:00,32.78,32.82,32.77,32.79,169762.0,29.3765,29.4123,29.3675,29.3854,169762.0
2016-09-29 11:10:00,32.79,32.83,32.77,32.78,141534.0,29.3854,29.4213,29.3675,29.3765,141534.0
2016-09-29 11:15:00,32.78,32.79,32.76,32.76,129701.0,29.3765,29.3854,29.3585,29.3585,129701.0
2016-09-29 11:20:00,32.76,32.77,32.63,32.69,351243.0,29.3585,29.3675,29.242,29.2958,351243.0
2016-09-29 11:25:00,32.68,32.69,32.6,32.65,278094.0,29.2868,29.2958,29.2151,29.26,278094.0
2016-09-29 11:30:00,32.65,32.65,32.58,32.59,145276.0,29.26,29.26,29.1972,29.2062,145276.0
2016-09-29 11:35:00,32.59,32.68,32.57,32.65,223810.0,29.2062,29.2868,29.1883,29.26,223810.0
2016-09-29 11:40:00,32.65,32.75,32.62,32.75,137857.0,29.26,29.3496,29.2331,29.3496,137857.0
2016-09-29 11:45:00,32.74,32.75,32.68,32.72,99627.0,29.3406,29.3496,29.2868,29.3227,99627.0
2016-09-29 11:50:00,32.72,32.73,32.68,32.69,143582.0,29.3227,29.3316,29.2868,29.2958,143582.0
2016-09-29 11:55:00,32.69,32.71,32.66,32.68,99892.0,29.2958,29.3137,29.2689,29.2868,99892.0
2016-09-29 12:00:00,32.69,32.73,32.68,32.72,96238.0,29.2958,29.3316,29.2868,29.3227,96238.0
2016-09-29 12:05:00,32.72,32.82,32.72,32.81,96302.0,29.3227,29.4123,29.3227,29.4033,96302.0
2016-09-29 12:10:00,32.81,32.84,32.8,32.81,61137.0,29.4033,29.4302,29.3944,29.4033,61137.0
2016-09-29 12:15:00,32.81,32.87,32.81,32.86,95380.0,29.4033,29.4571,29.4033,29.4481,95380.0
2016-09-29 12:20:00,32.86,32.89,32.85,32.87,51962.0,29.4481,29.475,29.4392,29.4571,51962.0
2016-09-29 12:25:00,32.87,32.9,32.85,32.86,73645.0,29.4571,29.484,29.4392,29.4481,73645.0
2016-09-29 12:30:00,32.86,32.86,32.79,32.79,83964.0,29.4481,29.4481,29.3854,29.3854,83964.0
2016-09-29 12:35:00,32.79,32.84,32.77,32.79,122437.0,29.3854,29.4302,29.3675,29.3854,122437.0
2016-09-29 12:40:00,32.79,32.8,32.68,32.7,165293.0,29.3854,29.3944,29.2868,29.3048,165293.0
2016-09-29 12:45:00,32.69,32.7,32.6,32.6,140870.0,29.2958,29.3048,29.2151,29.2151,140870.0
2016-09-29 12:50:00,32.6,32.6,32.43,32.47,325453.0,29.2151,29.2151,29.0628,29.0986,325453.0
2016-09-29 12:55:00,32.46,32.5,32.45,32.48,84538.0,29.0897,29.1255,29.0807,29.1076,84538.0
2016-09-29 13:00:00,32.48,32.49,32.4,32.42,155622.0,29.1076,29.1166,29.0359,29.0538,155622.0
2016-09-29 13:05:00,32.41,32.49,32.39,32.47,93611.0,29.0449,29.1166,29.0269,29.0986,93611.0
2016-09-29 13:10:00,32.46,32.52,32.42,32.43,137544.0,29.0897,29.1435,29.0538,29.0628,137544.0
2016-09-29 13:15:00,32.43,32.47,32.42,32.45,67511.0,29.0628,29.0986,29.0538,29.0807,67511.0
2016-09-29 13:20:00,32.44,32.51,32.42,32.5,95849.0,29.0718,29.1345,29.0538,29.1255,95849.0
2016-09-29 13:25:00,32.5,32.51,32.46,32.47,171154.0,29.1255,29.1345,29.0897,29.0986,171154.0
2016-09-29 13:30:00,32.47,32.52,32.46,32.51,101383.0,29.0986,29.1435,29.0897,29.1345,101383.0
2016-09-29 13:35:00,32.51,32.52,32.49,32.5,54809.0,29.1345,29.1435,29.1166,29.1255,54809.0
2016-09-29 13:40:00,32.5,32.5,32.42,32.47,76500.0,29.1255,29.1255,29.0538,29.0986,76500.0
2016-09-29 13:45:00,32.47,32.47,32.39,32.47,58244.0,29.0986,29.0986,29.0269,29.0986,58244.0
2016-09-29 13:50:00,32.47,32.47,32.35,32.36,89718.0,29.0986,29.0986,28.9911,29.0001,89718.0
2016-09-29 13:55:00,32.36,32.36,32.3,32.3,120330.0,29.0001,29.0001,28.9463,28.9463,120330.0
2016-09-29 14:00:00,32.3,32.32,32.27,32.3,121347.0,28.9463,28.9642,28.9194,28.9463,121347.0
2016-09-29 14:05:00,32.3,32.38,32.3,32.33,143584.0,28.9463,29.018,28.9463,28.9732,143584.0
2016-09-29 14:10:00,32.33,32.35,32.3,32.3,94575.0,28.9732,28.9911,28.9463,28.9463,94575.0
2016-09-29 14:15:00,32.31,32.33,32.3,32.31,82138.0,28.9553,28.9732,28.9463,28.9553,82138.0
2016-09-29 14:20:00,32.32,32.33,32.29,32.32,158358.0,28.9642,28.9732,28.9373,28.9642,158358.0
2016-09-29 14:25:00,32.32,32.32,32.29,32.32,115748.0,28.9642,28.9642,28.9373,28.9642,115748.0
2016-09-29 14:30:00,32.31,32.35,32.29,32.32,141930.0,28.9553,28.9911,28.9373,28.9642,141930.0
2016-09-29 14:35:00,32.32,32.34,32.31,32.34,138797.0,28.9642,28.9821,28.9553,28.9821,138797.0
2016-09-29 14:40:00,32.34,32.39,32.34,32.35,80381.0,28.9821,29.0269,28.9821,28.9911,80381.0
2016-09-29 14:45:00,32.35,32.41,32.33,32.39,67794.0,28.9911,29.0449,28.9732,29.0269,67794.0
2016-09-29 14:50:00,32.39,32.41,32.35,32.36,54068.0,29.0269,29.0449,28.9911,29.0001,54068.0
2016-09-29 14:55:00,32.36,32.41,32.35,32.36,60966.0,29.0001,29.0449,28.9911,29.0001,60966.0
2016-09-29 15:00:00,32.36,32.36,32.28,32.3,85030.0,29.0001,29.0001,28.9284,28.9463,85030.0
2016-09-29 15:05:00,32.3,32.36,32.3,32.32,213375.0,28.9463,29.0001,28.9463,28.9642,213375.0
2016-09-29 15:10:00,32.32,32.35,32.3,32.35,91888.0,28.9642,28.9911,28.9463,28.9911,91888.0
2016-09-29 15:15:00,32.34,32.35,32.28,32.29,81611.0,28.9821,28.9911,28.9284,28.9373,81611.0
2016-09-29 15:20:00,32.29,32.3,32.24,32.24,72781.0,28.9373,28.9463,28.8925,28.8925,72781.0
2016-09-29 15:25:00,32.25,32.28,32.19,32.27,144423.0,28.9015,28.9284,28.8477,28.9194,144423.0
2016-09-29 15:30:00,32.27,32.34,32.26,32.33,140632.0,28.9194,28.9821,28.9104,28.9732,140632.0
2016-09-29 15:35:00,32.33,32.38,32.31,32.36,234079.0,28.9732,29.018,28.9553,29.0001,234079.0
2016-09-29 15:40:00,32.36,32.37,32.29,32.33,203379.0,29.0001,29.009,28.9373,28.9732,203379.0
2016-09-29 15:45:00,32.33,32.35,32.32,32.34,162090.0,28.9732,28.9911,28.9642,28.9821,162090.0
2016-09-29 15:50:00,32.35,32.35,32.31,32.32,268150.0,28.9911,28.9911,28.9553,28.9642,268150.0
2016-09-29 15:55:00,32.32,32.34,32.29,32.3,638406.0,28.9642,28.9821,28.9373,28.9463,638406.0
2016-09-30 09:30:00,32.49,32.73,32.46,32.7,261562.0,29.1166,29.3316,29.0897,29.3048,261562.0
2016-09-30 09:35:00,32.71,32.84,32.67,32.78,252322.0,29.3137,29.4302,29.2779,29.3765,252322.0
2016-09-30 09:40:00,32.78,32.87,32.7,32.85,222026.0,29.3765,29.4571,29.3048,29.4392,222026.0
2016-09-30 09:45:00,32.86,32.87,32.77,32.79,204791.0,29.4481,29.4571,29.3675,29.3854,204791.0
2016-09-30 09:50:00,32.79,32.87,32.79,32.82,275626.0,29.3854,29.4571,29.3854,29.4123,275626.0
2016-09-30 09:55:00,32.82,32.86,32.82,32.85,106238.0,29.4123,29.4481,29.4123,29.4392,106238.0
2016-09-30 10:00:00,32.86,32.87,32.81,32.84,164821.0,29.4481,29.4571,29.4033,29.4302,164821.0
2016-09-30 10:05:00,32.84,32.84,32.76,32.8,210181.0,29.4302,29.4302,29.3585,29.3944,210181.0
2016-09-30 10:10:00,32.8,32.82,32.75,32.76,158562.0,29.3944,29.4123,29.3496,29.3585,158562.0
2016-09-30 10:15:00,32.76,32.77,32.65,32.66,122126.0,29.3585,29.3675,29.26,29.2689,122126.0
2016-09-30 10:20:00,32.66,32.7,32.64,32.68,96390.0,29.2689,29.3048,29.251,29.2868,96390.0
2016-09-30 10:25:00,32.68,32.69,32.66,32.68,53926.0,29.2868,29.2958,29.2689,29.2868,53926.0
2016-09-30 10:30:00,32.68,32.7,32.67,32.69,58739.0,29.2868,29.3048,29.2779,29.2958,58739.0
2016-09-30 10:35:00,32.69,32.72,32.68,32.7,162176.0,29.2958,29.3227,29.2868,29.3048,162176.0
2016-09-30 10:40:00,32.69,32.7,32.67,32.68,44098.0,29.2958,29.3048,29.2779,29.2868,44098.0
2016-09-30 10:45:00,32.68,32.68,32.64,32.66,130569.0,29.2868,29.2868,29.251,29.2689,130569.0
2016-09-30 10:50:00,32.65,32.77,32.65,32.77,103671.0,29.26,29.3675,29.26,29.3675,103671.0
2016-09-30 10:55:00,32.77,32.77,32.73,32.76,88943.0,29.3675,29.3675,29.3316,29.3585,88943.0
2016-09-30 11:00:00,32.76,32.79,32.75,32.79,60212.0,29.3585,29.3854,29.3496,29.3854,60212.0
2016-09-30 11:05:00,32.8,32.81,32.79,32.81,61913.0,29.3944,29.4033,29.3854,29.4033,61913.0
2016-09-30 11:10:00,32.82,32.85,32.81,32.84,92689.0,29.4123,29.4392,29.4033,29.4302,92689.0
2016-09-30 11:15:00,32.84,32.87,32.83,32.86,177986.0,29.4302,29.4571,29.4213,29.4481,177986.0
2016-09-30 11:20:00,32.86,32.88,32.83,32.87,115776.0,29.4481,29.4661,29.4213,29.4571,115776.0
2016-09-30 11:25:00,32.88,32.94,32.87,32.92,60990.0,29.4661,29.5198,29.4571,29.5019,60990.0
2016-09-30 11:30:00,32.93,32.95,32.89,32.91,95220.0,29.5109,29.5288,29.475,29.493,95220.0
2016-09-30 11:35:00,32.9,32.94,32.89,32.91,87378.0,29.484,29.5198,29.475,29.493,87378.0
2016-09-30 11:40:00,32.91,32.92,32.88,32.91,57393.0,29.493,29.5019,29.4661,29.493,57393.0
2016-09-30 11:45:00,32.91,32.92,32.89,32.9,53621.0,29.493,29.5019,29.475,29.484,53621.0
2016-09-30 11:50:00,32.9,32.94,32.89,32.91,128131.0,29.484,29.5198,29.475,29.493,128131.0
2016-09-30 11:55:00,32.91,32.94,32.91,32.92,62262.0,29.493,29.5198,29.493,29.5019,62262.0
2016-09-30 12:00:00,32.91,32.92,32.89,32.91,38150.0,29.493,29.5019,29.475,29.493,38150.0
2016-09-30 12:05:00,32.91,32.93,32.91,32.93,19683.0,29.493,29.5109,29.493,29.5109,19683.0
2016-09-30 12:10:00,32.93,32.94,32.92,32.94,33781.0,29.5109,29.5198,29.5019,29.5198,33781.0
2016-09-30 12:15:00,32.95,32.98,32.94,32.98,63783.0,29.5288,29.5557,29.5198,29.5557,63783.0
2016-09-30 12:20:00,32.98,32.98,32.96,32.97,28598.0,29.5557,29.5557,29.5378,29.5467,28598.0
2016-09-30 12:25:00,32.98,32.99,32.97,32.99,26390.0,29.5557,29.5647,29.5467,29.5647,26390.0
2016-09-30 12:30:00,32.98,33.0,32.98,32.99,37297.0,29.5557,29.5736,29.5557,29.5647,37297.0
2016-09-30 12:35:00,32.98,33.02,32.98,33.02,52619.0,29.5557,29.5915,29.5557,29.5915,52619.0
2016-09-30 12:40:00,33.02,33.02,32.95,32.98,56199.0,29.5915,29.5915,29.5288,29.5557,56199.0
2016-09-30 12:45:00,32.97,32.98,32.96,32.98,30129.0,29.5467,29.5557,29.5378,29.5557,30129.0
2016-09-30 12:50:00,32.98,32.98,32.91,32.92,65034.0,29.5557,29.5557,29.493,29.5019,65034.0
2016-09-30 12:55:00,32.93,32.95,32.92,32.93,39659.0,29.5109,29.5288,29.5019,29.5109,39659.0
2016-09-30 13:00:00,32.93,32.95,32.92,32.95,53252.0,29.5109,29.5288,29.5019,29.5288,53252.0
2016-09-30 13:05:00,32.95,32.96,32.94,32.95,23244.0,29.5288,29.5378,29.5198,29.5288,23244.0
2016-09-30 13:10:00,32.95,32.96,32.94,32.95,25563.0,29.5288,29.5378,29.5198,29.5288,25563.0
2016-09-30 13:15:00,32.95,32.96,32.9,32.9,37923.0,29.5288,29.5378,29.484,29.484,37923.0
2016-09-30 13:20:00,32.9,32.92,32.89,32.9,60527.0,29.484,29.5019,29.475,29.484,60527.0
2016-09-30 13:25:00,32.9,32.91,32.87,32.88,65903.0,29.484,29.493,29.4571,29.4661,65903.0
2016-09-30 13:30:00,32.88,32.89,32.87,32.89,33356.0,29.4661,29.475,29.4571,29.475,33356.0
2016-09-30 13:35:00,32.88,32.94,32.88,32.94,66207.0,29.4661,29.5198,29.4661,29.5198,66207.0
2016-09-30 13:40:00,32.94,32.95,32.92,32.94,33743.0,29.5198,29.5288,29.5019,29.5198,33743.0
2016-09-30 13:45:00,32.94,32.97,32.93,32.97,34415.0,29.5198,29.5467,29.5109,29.5467,34415.0
2016-09-30 13:50:00,32.97,32.97,32.96,32.97,14385.0,29.5467,29.5467,29.5378,29.5467,14385.0
2016-09-30 13:55:00,32.97,32.97,32.94,32.97,53749.0,29.5467,29.5467,29.5198,29.5467,53749.0
2016-09-30 14:00:00,32.97,32.98,32.96,32.98,31156.0,29.5467,29.5557,29.5378,29.5557,31156.0
2016-09-30 14:05:00,32.98,32.98,32.97,32.98,29925.0,29.5557,29.5557,29.5467,29.5557,29925.0
2016-09-30 14:10:00,32.98,33.0,32.97,33.0,41822.0,29.5557,29.5736,29.5467,29.5736,41822.0
2016-09-30 14:15:00,33.0,33.02,32.99,32.99,66505.0,29.5736,29.5915,29.5647,29.5647,66505.0
2016-09-30 14:20:00,33.0,33.02,32.97,32.97,84689.0,29.5736,29.5915,29.5467,29.5467,84689.0
2016-09-30 14:25:00,32.98,33.0,32.97,32.99,51487.0,29.5557,29.5736,29.5467,29.5647,51487.0
2016-09-30 14:30:00,32.98,33.0,32.98,32.98,82781.0,29.5557,29.5736,29.5557,29.5557,82781.0
2016-09-30 14:35:00,32.99,32.99,32.98,32.98,35555.0,29.5647,29.5647,29.5557,29.5557,35555.0
2016-09-30 14:40:00,32.98,32.99,32.98,32.98,50775.0,29.5557,29.5647,29.5557,29.5557,50775.0
2016-09-30 14:45:00,32.99,33.0,32.98,32.99,65262.0,29.5647,29.5736,29.5557,29.5647,65262.0
2016-09-30 14:50:00,32.98,32.99,32.96,32.96,55738.0,29.5557,29.5647,29.5378,29.5378,55738.0
2016-09-30 14:55:00,32.96,32.97,32.94,32.95,50081.0,29.5378,29.5467,29.5198,29.5288,50081.0
2016-09-30 15:00:00,32.95,32.97,32.94,32.97,73243.0,29.5288,29.5467,29.5198,29.5467,73243.0
2016-09-30 15:05:00,32.96,32.97,32.94,32.95,73367.0,29.5378,29.5467,29.5198,29.5288,73367.0
2016-09-30 15:10:00,32.95,32.97,32.94,32.95,104888.0,29.5288,29.5467,29.5198,29.5288,104888.0
2016-09-30 15:15:00,32.95,32.99,32.95,32.98,59845.0,29.5288,29.5647,29.5288,29.5557,59845.0
2016-09-30 15:20:00,32.98,33.0,32.98,33.0,66921.0,29.5557,29.5736,29.5557,29.5736,66921.0
2016-09-30 15:25:00,33.0,33.02,32.99,33.01,140551.0,29.5736,29.5915,29.5647,29.5826,140551.0
2016-09-30 15:30:00,33.01,33.02,32.97,32.97,192630.0,29.5826,29.5915,29.5467,29.5467,192630.0
2016-09-30 15:35:00,32.98,32.98,32.95,32.95,76917.0,29.5557,29.5557,29.5288,29.5288,76917.0
2016-09-30 15:40:00,32.95,32.99,32.95,32.98,126867.0,29.5288,29.5647,29.5288,29.5557,126867.0
2016-09-30 15:45:00,32.98,32.99,32.97,32.98,205591.0,29.5557,29.5647,29.5467,29.5557,205591.0
2016-09-30 15:50:00,32.98,32.98,32.95,32.95,311286.0,29.5557,29.5557,29.5288,29.5288,311286.0
2016-09-30 15:55:00,32.95,32.96,32.89,32.9,843560.0,29.5288,29.5378,29.475,29.484,843560.0
2016-10-03 09:30:00,31.53,32.27,31.3,31.98,1186638.0,28.2562,28.9194,28.0501,28.6595,1186638.0
2016-10-03 09:35:00,31.96,32.24,31.91,32.23,508388.0,28.6416,28.8925,28.5968,28.8836,508388.0
2016-10-03 09:40:00,32.23,32.43,32.13,32.13,312688.0,28.8836,29.0628,28.7939,28.7939,312688.0
2016-10-03 09:45:00,32.13,32.18,32.01,32.08,183679.0,28.7939,28.8388,28.6864,28.7491,183679.0
2016-10-03 09:50:00,32.08,32.41,32.0,32.4,276567.0,28.7491,29.0449,28.6774,29.0359,276567.0
2016-10-03 09:55:00,32.4,32.51,32.33,32.45,336279.0,29.0359,29.1345,28.9732,29.0807,336279.0
2016-10-03 10:00:00,32.45,32.46,32.27,32.32,264278.0,29.0807,29.0897,28.9194,28.9642,264278.0
2016-10-03 10:05:00,32.32,32.32,32.19,32.23,141948.0,28.9642,28.9642,28.8477,28.8836,141948.0
2016-10-03 10:10:00,32.22,32.38,32.21,32.31,174275.0,28.8746,29.018,28.8656,28.9553,174275.0
2016-10-03 10:15:00,32.3,32.31,32.21,32.24,104955.0,28.9463,28.9553,28.8656,28.8925,104955.0
2016-10-03 10:20:00,32.25,32.29,32.17,32.26,144882.0,28.9015,28.9373,28.8298,28.9104,144882.0
2016-10-03 10:25:00,32.26,32.32,32.23,32.25,123390.0,28.9104,28.9642,28.8836,28.9015,123390.0
2016-10-03 10:30:00,32.25,32.34,32.23,32.34,114970.0,28.9015,28.9821,28.8836,28.9821,114970.0
2016-10-03 10:35:00,32.33,32.39,32.29,32.38,113654.0,28.9732,29.0269,28.9373,29.018,113654.0
2016-10-03 10:40:00,32.38,32.52,32.36,32.5,159613.0,29.018,29.1435,29.0001,29.1255,159613.0
2016-10-03 10:45:00,32.5,32.58,32.49,32.58,234327.0,29.1255,29.1972,29.1166,29.1972,234327.0
2016-10-03 10:50:00,32.58,32.64,32.55,32.61,156104.0,29.1972,29.251,29.1703,29.2241,156104.0
2016-10-03 10:55:00,32.61,32.65,32.57,32.59,86174.0,29.2241,29.26,29.1883,29.2062,86174.0
2016-10-03 11:00:00,32.59,32.61,32.52,32.53,258300.0,29.2062,29.2241,29.1435,29.1524,258300.0
2016-10-03 11:05:00,32.53,32.63,32.53,32.59,156633.0,29.1524,29.242,29.1524,29.2062,156633.0
2016-10-03 11:10:00,32.59,32.6,32.53,32.59,92881.0,29.2062,29.2151,29.1524,29.2062,92881.0
2016-10-03 11:15:00,32.59,32.59,32.49,32.52,99660.0,29.2062,29.2062,29.1166,29.1435,99660.0
2016-10-03 11:20:00,32.52,32.54,32.49,32.5,62089.0,29.1435,29.1614,29.1166,29.1255,62089.0
2016-10-03 11:25:00,32.5,32.52,32.44,32.45,136732.0,29.1255,29.1435,29.0718,29.0807,136732.0
2016-10-03 11:30:00,32.45,32.54,32.44,32.52,463265.0,29.0807,29.1614,29.0718,29.1435,463265.0
2016-10-03 11:35:00,32.52,32.53,32.39,32.39,120315.0,29.1435,29.1524,29.0269,29.0269,120315.0
2016-10-03 11:40:00,32.39,32.43,32.38,32.4,88112.0,29.0269,29.0628,29.018,29.0359,88112.0
2016-10-03 11:45:00,32.4,32.4,32.29,32.34,167756.0,29.0359,29.0359,28.9373,28.9821,167756.0
2016-10-03 11:50:00,32.34,32.34,32.28,32.3,86342.0,28.9821,28.9821,28.9284,28.9463,86342.0
2016-10-03 11:55:00,32.3,32.33,32.28,32.3,70903.0,28.9463,28.9732,28.9284,28.9463,70903.0
2016-10-03 12:00:00,32.29,32.29,32.24,32.25,68271.0,28.9373,28.9373,28.8925,28.9015,68271.0
2016-10-03 12:05:00,32.25,32.3,32.24,32.27,68793.0,28.9015,28.9463,28.8925,28.9194,68793.0
2016-10-03 12:10:00,32.26,32.27,32.23,32.24,85369.0,28.9104,28.9194,28.8836,28.8925,85369.0
2016-10-03 12:15:00,32.25,32.25,32.2,32.22,63210.0,28.9015,28.9015,28.8567,28.8746,63210.0
2016-10-03 12:20:00,32.22,32.24,32.2,32.22,74609.0,28.8746,28.8925,28.8567,28.8746,74609.0
2016-10-03 12:25:00,32.23,32.28,32.21,32.27,96492.0,28.8836,28.9284,28.8656,28.9194,96492.0
2016-10-03 12:30:00,32.27,32.3,32.24,32.29,103341.0,28.9194,28.9463,28.8925,28.9373,103341.0
2016-10-03 12:35:00,32.28,32.28,32.24,32.26,72906.0,28.9284,28.9284,28.8925,28.9104,72906.0
2016-10-03 12:40:00,32.27,32.27,32.25,32.27,58570.0,28.9194,28.9194,28.9015,28.9194,58570.0
2016-10-03 12:45:00,32.27,32.32,32.27,32.3,55010.0,28.9194,28.9642,28.9194,28.9463,55010.0
2016-10-03 12:50:00,32.3,32.35,32.29,32.33,281344.0,28.9463,28.9911,28.9373,28.9732,281344.0
2016-10-03 12:55:00,32.33,32.41,32.32,32.41,130287.0,28.9732,29.0449,28.9642,29.0449,130287.0
2016-10-03 13:00:00,32.4,32.41,32.37,32.38,49525.0,29.0359,29.0449,29.009,29.018,49525.0
2016-10-03 13:05:00,32.38,32.39,32.38,32.38,19150.0,29.018,29.0269,29.018,29.018,19150.0
2016-10-03 13:10:00,32.39,32.4,32.34,32.4,67414.0,29.0269,29.0359,28.9821,29.0359,67414.0
2016-10-03 13:15:00,32.4,32.4,32.36,32.38,49276.0,29.0359,29.0359,29.0001,29.018,49276.0
2016-10-03 13:20:00,32.38,32.41,32.35,32.38,79472.0,29.018,29.0449,28.9911,29.018,79472.0
2016-10-03 13:25:00,32.38,32.39,32.38,32.39,24892.0,29.018,29.0269,29.018,29.0269,24892.0
2016-10-03 13:30:00,32.38,32.43,32.36,32.42,48459.0,29.018,29.0628,29.0001,29.0538,48459.0
2016-10-03 13:35:00,32.43,32.43,32.41,32.41,24832.0,29.0628,29.0628,29.0449,29.0449,24832.0
2016-10-03 13:40:00,32.42,32.45,32.4,32.41,59132.0,29.0538,29.0807,29.0359,29.0449,59132.0
2016-10-03 13:45:00,32.4,32.42,32.39,32.39,39955.0,29.0359,29.0538,29.0269,29.0269,39955.0
2016-10-03 13:50:00,32.4,32.41,32.38,32.39,36132.0,29.0359,29.0449,29.018,29.0269,36132.0
2016-10-03 13:55:00,32.39,32.42,32.38,32.41,38094.0,29.0269,29.0538,29.018,29.0449,38094.0
2016-10-03 14:00:00,32.41,32.49,32.4,32.49,58535.0,29.0449,29.1166,29.0359,29.1166,58535.0
2016-10-03 14:05:00,32.49,32.49,32.46,32.48,60980.0,29.1166,29.1166,29.0897,29.1076,60980.0
2016-10-03 14:10:00,32.48,32.49,32.45,32.46,55563.0,29.1076,29.1166,29.0807,29.0897,55563.0
2016-10-03 14:15:00,32.47,32.47,32.42,32.42,26953.0,29.0986,29.0986,29.0538,29.0538,26953.0
2016-10-03 14:20:00,32.42,32.47,32.42,32.47,59563.0,29.0538,29.0986,29.0538,29.0986,59563.0
2016-10-03 14:25:00,32.47,32.49,32.47,32.49,76517.0,29.0986,29.1166,29.0986,29.1166,76517.0
2016-10-03 14:30:00,32.48,32.53,32.47,32.52,266389.0,29.1076,29.1524,29.0986,29.1435,266389.0
2016-10-03 14:35:00,32.52,32.54,32.5,32.51,297542.0,29.1435,29.1614,29.1255,29.1345,297542.0
2016-10-03 14:40:00,32.51,32.52,32.47,32.48,348912.0,29.1345,29.1435,29.0986,29.1076,348912.0
2016-10-03 14:45:00,32.48,32.5,32.45,32.47,107184.0,29.1076,29.1255,29.0807,29.0986,107184.0
2016-10-03 14:50:00,32.47,32.47,32.4,32.41,102099.0,29.0986,29.0986,29.0359,29.0449,102099.0
2016-10-03 14:55:00,32.4,32.42,32.37,32.41,70356.0,29.0359,29.0538,29.009,29.0449,70356.0
2016-10-03 15:00:00,32.41,32.43,32.39,32.43,81180.0,29.0449,29.0628,29.0269,29.0628,81180.0
2016-10-03 15:05:00,32.43,32.44,32.41,32.42,63781.0,29.0628,29.0718,29.0449,29.0538,63781.0
2016-10-03 15:10:00,32.41,32.43,32.41,32.41,46558.0,29.0449,29.0628,29.0449,29.0449,46558.0
2016-10-03 15:15:00,32.41,32.45,32.4,32.45,74635.0,29.0449,29.0807,29.0359,29.0807,74635.0
2016-10-03 15:20:00,32.45,32.47,32.43,32.45,111406.0,29.0807,29.0986,29.0628,29.0807,111406.0
2016-10-03 15:25:00,32.45,32.48,32.44,32.47,45060.0,29.0807,29.1076,29.0718,29.0986,45060.0
2016-10-03 15:30:00,32.46,32.5,32.46,32.48,106382.0,29.0897,29.1255,29.0897,29.1076,106382.0
2016-10-03 15:35:00,32.47,32.55,32.47,32.52,142480.0,29.0986,29.1703,29.0986,29.1435,142480.0
2016-10-03 15:40:00,32.53,32.58,32.52,32.57,121453.0,29.1524,29.1972,29.1435,29.1883,121453.0
2016-10-03 15:45:00,32.57,32.57,32.53,32.53,138457.0,29.1883,29.1883,29.1524,29.1524,138457.0
2016-10-03 15:50:00,32.53,32.57,32.52,32.55,266653.0,29.1524,29.1883,29.1435,29.1703,266653.0
2016-10-03 15:55:00,32.55,32.57,32.51,32.55,491260.0,29.1703,29.1883,29.1345,29.1703,491260.0
2016-10-04 09:30:00,32.71,33.03,32.59,32.96,220389.0,29.3137,29.6005,29.2062,29.5378,220389.0
2016-10-04 09:35:00,32.95,32.98,32.87,32.97,86311.0,29.5288,29.5557,29.4571,29.5467,86311.0
2016-10-04 09:40:00,32.97,32.97,32.84,32.86,85385.0,29.5467,29.5467,29.4302,29.4481,85385.0
2016-10-04 09:45:00,32.87,32.92,32.77,32.79,77305.0,29.4571,29.5019,29.3675,29.3854,77305.0
2016-10-04 09:50:00,32.79,32.81,32.73,32.76,75930.0,29.3854,29.4033,29.3316,29.3585,75930.0
2016-10-04 09:55:00,32.76,32.79,32.71,32.77,128018.0,29.3585,29.3854,29.3137,29.3675,128018.0
2016-10-04 10:00:00,32.77,32.77,32.62,32.66,71998.0,29.3675,29.3675,29.2331,29.2689,71998.0
2016-10-04 10:05:00,32.66,32.67,32.56,32.57,60709.0,29.2689,29.2779,29.1793,29.1883,60709.0
2016-10-04 10:10:00,32.57,32.57,32.47,32.5,70840.0,29.1883,29.1883,29.0986,29.1255,70840.0
2016-10-04 10:15:00,32.5,32.52,32.46,32.5,130539.0,29.1255,29.1435,29.0897,29.1255,130539.0
2016-10-04 10:20:00,32.5,32.67,32.49,32.63,194834.0,29.1255,29.2779,29.1166,29.242,194834.0
2016-10-04 10:25:00,32.64,32.68,32.63,32.63,45536.0,29.251,29.2868,29.242,29.242,45536.0
2016-10-04 10:30:00,32.63,32.66,32.62,32.66,45350.0,29.242,29.2689,29.2331,29.2689,45350.0
2016-10-04 10:35:00,32.66,32.7,32.61,32.7,195807.0,29.2689,29.3048,29.2241,29.3048,195807.0
2016-10-04 10:40:00,32.7,32.79,32.7,32.79,158353.0,29.3048,29.3854,29.3048,29.3854,158353.0
2016-10-04 10:45:00,32.8,32.8,32.66,32.69,85367.0,29.3944,29.3944,29.2689,29.2958,85367.0
2016-10-04 10:50:00,32.69,32.72,32.63,32.63,98015.0,29.2958,29.3227,29.242,29.242,98015.0
2016-10-04 10:55:00,32.64,32.69,32.6,32.61,100674.0,29.251,29.2958,29.2151,29.2241,100674.0
2016-10-04 11:00:00,32.61,32.62,32.54,32.54,184625.0,29.2241,29.2331,29.1614,29.1614,184625.0
2016-10-04 11:05:00,32.53,32.55,32.48,32.51,63213.0,29.1524,29.1703,29.1076,29.1345,63213.0
2016-10-04 11:10:00,32.52,32.59,32.47,32.56,66868.0,29.1435,29.2062,29.0986,29.1793,66868.0
2016-10-04 11:15:00,32.56,32.58,32.5,32.52,95429.0,29.1793,29.1972,29.1255,29.1435,95429.0
2016-10-04 11:20:00,32.52,32.57,32.51,32.57,43859.0,29.1435,29.1883,29.1345,29.1883,43859.0
2016-10-04 11:25:00,32.57,32.65,32.55,32.61,54688.0,29.1883,29.26,29.1703,29.2241,54688.0
2016-10-04 11:30:00,32.61,32.63,32.58,32.6,70974.0,29.2241,29.242,29.1972,29.2151,70974.0
2016-10-04 11:35:00,32.61,32.69,32.59,32.59,56067.0,29.2241,29.2958,29.2062,29.2062,56067.0
2016-10-04 11:40:00,32.59,32.62,32.55,32.62,51119.0,29.2062,29.2331,29.1703,29.2331,51119.0
2016-10-04 11:45:00,32.61,32.65,32.59,32.64,49616.0,29.2241,29.26,29.2062,29.251,49616.0
2016-10-04 11:50:00,32.63,32.65,32.56,32.58,42264.0,29.242,29.26,29.1793,29.1972,42264.0
2016-10-04 11:55:00,32.59,32.62,32.55,32.59,51241.0,29.2062,29.2331,29.1703,29.2062,51241.0
2016-10-04 12:00:00,32.58,32.63,32.57,32.6,26791.0,29.1972,29.242,29.1883,29.2151,26791.0
2016-10-04 12:05:00,32.6,32.61,32.54,32.55,38051.0,29.2151,29.2241,29.1614,29.1703,38051.0
2016-10-04 12:10:00,32.56,32.61,32.54,32.57,30362.0,29.1793,29.2241,29.1614,29.1883,30362.0
2016-10-04 12:15:00,32.58,32.62,32.56,32.59,25626.0,29.1972,29.2331,29.1793,29.2062,25626.0
2016-10-04 12:20:00,32.59,32.6,32.53,32.54,44641.0,29.2062,29.2151,29.1524,29.1614,44641.0
2016-10-04 12:25:00,32.54,32.56,32.51,32.55,63817.0,29.1614,29.1793,29.1345,29.1703,63817.0
2016-10-04 12:30:00,32.55,32.55,32.5,32.53,118524.0,29.1703,29.1703,29.1255,29.1524,118524.0
2016-10-04 12:35:00,32.54,32.58,32.52,32.56,37935.0,29.1614,29.1972,29.1435,29.1793,37935.0
2016-10-04 12:40:00,32.55,32.57,32.53,32.55,26858.0,29.1703,29.1883,29.1524,29.1703,26858.0
2016-10-04 12:45:00,32.55,32.56,32.5,32.52,20686.0,29.1703,29.1793,29.1255,29.1435,20686.0
2016-10-04 12:50:00,32.53,32.54,32.5,32.51,74058.0,29.1524,29.1614,29.1255,29.1345,74058.0
2016-10-04 12:55:00,32.51,32.53,32.5,32.52,45719.0,29.1345,29.1524,29.1255,29.1435,45719.0
2016-10-04 13:00:00,32.52,32.56,32.51,32.53,28560.0,29.1435,29.1793,29.1345,29.1524,28560.0
2016-10-04 13:05:00,32.52,32.55,32.5,32.51,94476.0,29.1435,29.1703,29.1255,29.1345,94476.0
2016-10-04 13:10:00,32.51,32.56,32.51,32.55,14632.0,29.1345,29.1793,29.1345,29.1703,14632.0
2016-10-04 13:15:00,32.55,32.56,32.52,32.54,34955.0,29.1703,29.1793,29.1435,29.1614,34955.0
2016-10-04 13:20:00,32.55,32.56,32.47,32.47,57748.0,29.1703,29.1793,29.0986,29.0986,57748.0
2016-10-04 13:25:00,32.47,32.48,32.45,32.48,29250.0,29.0986,29.1076,29.0807,29.1076,29250.0
2016-10-04 13:30:00,32.48,32.49,32.46,32.49,21828.0,29.1076,29.1166,29.0897,29.1166,21828.0
2016-10-04 13:35:00,32.49,32.53,32.47,32.52,60105.0,29.1166,29.1524,29.0986,29.1435,60105.0
2016-10-04 13:40:00,32.52,32.53,32.5,32.52,26766.0,29.1435,29.1524,29.1255,29.1435,26766.0
2016-10-04 13:45:00,32.52,32.55,32.51,32.55,36682.0,29.1435,29.1703,29.1345,29.1703,36682.0
2016-10-04 13:50:00,32.55,32.55,32.51,32.52,40014.0,29.1703,29.1703,29.1345,29.1435,40014.0
2016-10-04 13:55:00,32.52,32.54,32.51,32.52,28969.0,29.1435,29.1614,29.1345,29.1435,28969.0
2016-10-04 14:00:00,32.52,32.53,32.5,32.52,26460.0,29.1435,29.1524,29.1255,29.1435,26460.0
2016-10-04 14:05:00,32.52,32.55,32.5,32.54,29354.0,29.1435,29.1703,29.1255,29.1614,29354.0
2016-10-04 14:10:00,32.54,32.55,32.51,32.54,33647.0,29.1614,29.1703,29.1345,29.1614,33647.0
2016-10-04 14:15:00,32.54,32.54,32.49,32.5,27247.0,29.1614,29.1614,29.1166,29.1255,27247.0
2016-10-04 14:20:00,32.5,32.5,32.46,32.48,36258.0,29.1255,29.1255,29.0897,29.1076,36258.0
2016-10-04 14:25:00,32.48,32.49,32.42,32.46,45127.0,29.1076,29.1166,29.0538,29.0897,45127.0
2016-10-04 14:30:00,32.45,32.51,32.44,32.5,56903.0,29.0807,29.1345,29.0718,29.1255,56903.0
2016-10-04 14:35:00,32.49,32.5,32.46,32.46,47140.0,29.1166,29.1255,29.0897,29.0897,47140.0
2016-10-04 14:40:00,32.46,32.51,32.46,32.51,42907.0,29.0897,29.1345,29.0897,29.1345,42907.0
2016-10-04 14:45:00,32.5,32.53,32.47,32.47,70841.0,29.1255,29.1524,29.0986,29.0986,70841.0
2016-10-04 14:50:00,32.48,32.49,32.46,32.48,19271.0,29.1076,29.1166,29.0897,29.1076,19271.0
2016-10-04 14:55:00,32.48,32.49,32.44,32.45,60707.0,29.1076,29.1166,29.0718,29.0807,60707.0
2016-10-04 15:00:00,32.44,32.47,32.44,32.44,83168.0,29.0718,29.0986,29.0718,29.0718,83168.0
2016-10-04 15:05:00,32.44,32.46,32.43,32.46,107328.0,29.0718,29.0897,29.0628,29.0897,107328.0
2016-10-04 15:10:00,32.46,32.48,32.45,32.46,42061.0,29.0897,29.1076,29.0807,29.0897,42061.0
2016-10-04 15:15:00,32.46,32.51,32.46,32.51,60426.0,29.0897,29.1345,29.0897,29.1345,60426.0
2016-10-04 15:20:00,32.51,32.55,32.5,32.55,96093.0,29.1345,29.1703,29.1255,29.1703,96093.0
2016-10-04 15:25:00,32.54,32.59,32.53,32.59,97745.0,29.1614,29.2062,29.1524,29.2062,97745.0
2016-10-04 15:30:00,32.59,32.6,32.58,32.59,91326.0,29.2062,29.2151,29.1972,29.2062,91326.0
2016-10-04 15:35:00,32.6,32.64,32.57,32.64,140910.0,29.2151,29.251,29.1883,29.251,140910.0
2016-10-04 15:40:00,32.64,32.65,32.63,32.64,117668.0,29.251,29.26,29.242,29.251,117668.0
2016-10-04 15:45:00,32.64,32.64,32.58,32.59,80661.0,29.251,29.251,29.1972,29.2062,80661.0
2016-10-04 15:50:00,32.58,32.59,32.55,32.57,155072.0,29.1972,29.2062,29.1703,29.1883,155072.0
2016-10-04 15:55:00,32.58,32.58,32.54,32.56,345047.0,29.1972,29.1972,29.1614,29.1793,345047.0
2016-10-05 09:30:00,32.4,32.47,32.31,32.39,337446.0,29.0359,29.0986,28.9553,29.0269,337446.0
2016-10-05 09:35:00,32.39,32.43,32.26,32.26,199847.0,29.0269,29.0628,28.9104,28.9104,199847.0
2016-10-05 09:40:00,32.26,32.34,32.26,32.3,63109.0,28.9104,28.9821,28.9104,28.9463,63109.0
2016-10-05 09:45:00,32.32,32.36,32.3,32.33,312652.0,28.9642,29.0001,28.9463,28.9732,312652.0
2016-10-05 09:50:00,32.33,32.33,32.2,32.2,152598.0,28.9732,28.9732,28.8567,28.8567,152598.0
2016-10-05 09:55:00,32.2,32.21,32.07,32.09,184998.0,28.8567,28.8656,28.7402,28.7581,184998.0
2016-10-05 10:00:00,32.09,32.16,32.08,32.15,193333.0,28.7581,28.8208,28.7491,28.8119,193333.0
2016-10-05 10:05:00,32.15,32.26,32.14,32.23,233590.0,28.8119,28.9104,28.8029,28.8836,233590.0
2016-10-05 10:10:00,32.23,32.27,32.2,32.22,159773.0,28.8836,28.9194,28.8567,28.8746,159773.0
2016-10-05 10:15:00,32.22,32.23,32.15,32.15,117316.0,28.8746,28.8836,28.8119,28.8119,117316.0
2016-10-05 10:20:00,32.15,32.16,32.13,32.15,101066.0,28.8119,28.8208,28.7939,28.8119,101066.0
2016-10-05 10:25:00,32.15,32.25,32.15,32.23,101385.0,28.8119,28.9015,28.8119,28.8836,101385.0
2016-10-05 10:30:00,32.22,32.25,32.21,32.24,70144.0,28.8746,28.9015,28.8656,28.8925,70144.0
2016-10-05 10:35:00,32.25,32.26,32.23,32.25,117497.0,28.9015,28.9104,28.8836,28.9015,117497.0
2016-10-05 10:40:00,32.24,32.24,32.17,32.18,54130.0,28.8925,28.8925,28.8298,28.8388,54130.0
2016-10-05 10:45:00,32.17,32.22,32.16,32.18,60907.0,28.8298,28.8746,28.8208,28.8388,60907.0
2016-10-05 10:50:00,32.19,32.25,32.19,32.21,55534.0,28.8477,28.9015,28.8477,28.8656,55534.0
2016-10-05 10:55:00,32.22,32.26,32.19,32.26,235272.0,28.8746,28.9104,28.8477,28.9104,235272.0
2016-10-05 11:00:00,32.26,32.26,32.2,32.2,67342.0,28.9104,28.9104,28.8567,28.8567,67342.0
2016-10-05 11:05:00,32.21,32.3,32.19,32.29,186868.0,28.8656,28.9463,28.8477,28.9373,186868.0
2016-10-05 11:10:00,32.3,32.3,32.28,32.29,33990.0,28.9463,28.9463,28.9284,28.9373,33990.0
2016-10-05 11:15:00,32.3,32.3,32.22,32.22,65267.0,28.9463,28.9463,28.8746,28.8746,65267.0
2016-10-05 11:20:00,32.23,32.24,32.2,32.23,49306.0,28.8836,28.8925,28.8567,28.8836,49306.0
2016-10-05 11:25:00,32.23,32.26,32.22,32.26,49414.0,28.8836,28.9104,28.8746,28.9104,49414.0
2016-10-05 11:30:00,32.25,32.26,32.21,32.22,66155.0,28.9015,28.9104,28.8656,28.8746,66155.0
2016-10-05 11:35:00,32.22,32.25,32.19,32.25,44222.0,28.8746,28.9015,28.8477,28.9015,44222.0
2016-10-05 11:40:00,32.24,32.26,32.22,32.24,27560.0,28.8925,28.9104,28.8746,28.8925,27560.0
2016-10-05 11:45:00,32.24,32.29,32.22,32.29,39701.0,28.8925,28.9373,28.8746,28.9373,39701.0
2016-10-05 11:50:00,32.28,32.29,32.23,32.27,28797.0,28.9284,28.9373,28.8836,28.9194,28797.0
2016-10-05 11:55:00,32.27,32.29,32.26,32.26,86252.0,28.9194,28.9373,28.9104,28.9104,86252.0
2016-10-05 12:00:00,32.26,32.27,32.24,32.25,101579.0,28.9104,28.9194,28.8925,28.9015,101579.0
2016-10-05 12:05:00,32.24,32.28,32.24,32.27,65740.0,28.8925,28.9284,28.8925,28.9194,65740.0
2016-10-05 12:10:00,32.27,32.29,32.27,32.27,46651.0,28.9194,28.9373,28.9194,28.9194,46651.0
2016-10-05 12:15:00,32.27,32.29,32.27,32.29,44371.0,28.9194,28.9373,28.9194,28.9373,44371.0
2016-10-05 12:20:00,32.29,32.3,32.26,32.27,40191.0,28.9373,28.9463,28.9104,28.9194,40191.0
2016-10-05 12:25:00,32.26,32.27,32.22,32.24,82578.0,28.9104,28.9194,28.8746,28.8925,82578.0
2016-10-05 12:30:00,32.24,32.25,32.22,32.23,57611.0,28.8925,28.9015,28.8746,28.8836,57611.0
2016-10-05 12:35:00,32.23,32.25,32.23,32.23,32882.0,28.8836,28.9015,28.8836,28.8836,32882.0
2016-10-05 12:40:00,32.24,32.24,32.23,32.23,9678.0,28.8925,28.8925,28.8836,28.8836,9678.0
2016-10-05 12:45:00,32.24,32.24,32.22,32.23,17314.0,28.8925,28.8925,28.8746,28.8836,17314.0
2016-10-05 12:50:00,32.23,32.25,32.22,32.25,33282.0,28.8836,28.9015,28.8746,28.9015,33282.0
2016-10-05 12:55:00,32.24,32.25,32.23,32.25,25407.0,28.8925,28.9015,28.8836,28.9015,25407.0
2016-10-05 13:00:00,32.25,32.26,32.24,32.25,28264.0,28.9015,28.9104,28.8925,28.9015,28264.0
2016-10-05 13:05:00,32.24,32.29,32.24,32.28,37927.0,28.8925,28.9373,28.8925,28.9284,37927.0
2016-10-05 13:10:00,32.28,32.29,32.25,32.26,43786.0,28.9284,28.9373,28.9015,28.9104,43786.0
2016-10-05 13:15:00,32.26,32.26,32.25,32.25,15980.0,28.9104,28.9104,28.9015,28.9015,15980.0
2016-10-05 13:20:00,32.25,32.27,32.25,32.25,49746.0,28.9015,28.9194,28.9015,28.9015,49746.0
2016-10-05 13:25:00,32.25,32.26,32.24,32.25,32217.0,28.9015,28.9104,28.8925,28.9015,32217.0
2016-10-05 13:30:00,32.25,32.27,32.24,32.25,51748.0,28.9015,28.9194,28.8925,28.9015,51748.0
2016-10-05 13:35:00,32.24,32.27,32.24,32.27,38723.0,28.8925,28.9194,28.8925,28.9194,38723.0
2016-10-05 13:40:00,32.26,32.3,32.26,32.3,23051.0,28.9104,28.9463,28.9104,28.9463,23051.0
2016-10-05 13:45:00,32.3,32.3,32.24,32.24,73113.0,28.9463,28.9463,28.8925,28.8925,73113.0
2016-10-05 13:50:00,32.25,32.26,32.22,32.23,83117.0,28.9015,28.9104,28.8746,28.8836,83117.0
2016-10-05 13:55:00,32.23,32.24,32.21,32.22,78968.0,28.8836,28.8925,28.8656,28.8746,78968.0
2016-10-05 14:00:00,32.21,32.24,32.21,32.22,61758.0,28.8656,28.8925,28.8656,28.8746,61758.0
2016-10-05 14:05:00,32.22,32.23,32.2,32.2,40902.0,28.8746,28.8836,28.8567,28.8567,40902.0
2016-10-05 14:10:00,32.2,32.2,32.18,32.18,56346.0,28.8567,28.8567,28.8388,28.8388,56346.0
2016-10-05 14:15:00,32.19,32.2,32.18,32.2,77291.0,28.8477,28.8567,28.8388,28.8567,77291.0
2016-10-05 14:20:00,32.2,32.21,32.19,32.2,37650.0,28.8567,28.8656,28.8477,28.8567,37650.0
2016-10-05 14:25:00,32.2,32.22,32.19,32.19,42396.0,28.8567,28.8746,28.8477,28.8477,42396.0
2016-10-05 14:30:00,32.19,32.21,32.17,32.18,69659.0,28.8477,28.8656,28.8298,28.8388,69659.0
2016-10-05 14:35:00,32.18,32.2,32.18,32.19,36490.0,28.8388,28.8567,28.8388,28.8477,36490.0
2016-10-05 14:40:00,32.18,32.2,32.16,32.16,80768.0,28.8388,28.8567,28.8208,28.8208,80768.0
2016-10-05 14:45:00,32.17,32.2,32.12,32.19,195267.0,28.8298,28.8567,28.785,28.8477,195267.0
2016-10-05 14:50:00,32.18,32.22,32.18,32.22,51618.0,28.8388,28.8746,28.8388,28.8746,51618.0
2016-10-05 14:55:00,32.22,32.24,32.2,32.2,86091.0,28.8746,28.8925,28.8567,28.8567,86091.0
2016-10-05 15:00:00,32.2,32.22,32.2,32.2,80007.0,28.8567,28.8746,28.8567,28.8567,80007.0
2016-10-05 15:05:00,32.2,32.21,32.18,32.2,71391.0,28.8567,28.8656,28.8388,28.8567,71391.0
2016-10-05 15:10:00,32.2,32.21,32.19,32.2,46258.0,28.8567,28.8656,28.8477,28.8567,46258.0
2016-10-05 15:15:00,32.2,32.21,32.18,32.19,76965.0,28.8567,28.8656,28.8388,28.8477,76965.0
2016-10-05 15:20:00,32.18,32.19,32.14,32.15,106023.0,28.8388,28.8477,28.8029,28.8119,106023.0
2016-10-05 15:25:00,32.16,32.16,32.12,32.12,79721.0,28.8208,28.8208,28.785,28.785,79721.0
2016-10-05 15:30:00,32.13,32.15,32.12,32.13,88891.0,28.7939,28.8119,28.785,28.7939,88891.0
2016-10-05 15:35:00,32.13,32.14,32.13,32.13,74799.0,28.7939,28.8029,28.7939,28.7939,74799.0
2016-10-05 15:40:00,32.13,32.14,32.1,32.13,184685.0,28.7939,28.8029,28.7671,28.7939,184685.0
2016-10-05 15:45:00,32.12,32.13,32.1,32.13,186850.0,28.785,28.7939,28.7671,28.7939,186850.0
2016-10-05 15:50:00,32.13,32.17,32.13,32.16,335124.0,28.7939,28.8298,28.7939,28.8208,335124.0
2016-10-05 15:55:00,32.16,32.17,32.12,32.15,583557.0,28.8208,28.8298,28.785,28.8119,583557.0
2016-10-06 09:30:00,32.12,32.21,32.0,32.02,122484.0,28.785,28.8656,28.6774,28.6954,122484.0
2016-10-06 09:35:00,32.03,32.05,31.86,31.89,121282.0,28.7043,28.7223,28.552,28.5789,121282.0
2016-10-06 09:40:00,31.89,31.94,31.86,31.91,107644.0,28.5789,28.6237,28.552,28.5968,107644.0
2016-10-06 09:45:00,31.91,32.01,31.89,31.94,105043.0,28.5968,28.6864,28.5789,28.6237,105043.0
2016-10-06 09:50:00,31.94,31.95,31.89,31.91,183984.0,28.6237,28.6326,28.5789,28.5968,183984.0
2016-10-06 09:55:00,31.9,32.01,31.89,31.95,181571.0,28.5878,28.6864,28.5789,28.6326,181571.0
2016-10-06 10:00:00,31.95,31.95,31.9,31.93,78317.0,28.6326,28.6326,28.5878,28.6147,78317.0
2016-10-06 10:05:00,31.92,31.96,31.91,31.94,73838.0,28.6057,28.6416,28.5968,28.6237,73838.0
2016-10-06 10:10:00,31.94,32.06,31.93,32.04,109023.0,28.6237,28.7312,28.6147,28.7133,109023.0
2016-10-06 10:15:00,32.04,32.07,32.02,32.05,74200.0,28.7133,28.7402,28.6954,28.7223,74200.0
2016-10-06 10:20:00,32.05,32.13,32.03,32.13,96738.0,28.7223,28.7939,28.7043,28.7939,96738.0
2016-10-06 10:25:00,32.12,32.12,32.06,32.08,78037.0,28.785,28.785,28.7312,28.7491,78037.0
2016-10-06 10:30:00,32.07,32.07,32.01,32.02,61506.0,28.7402,28.7402,28.6864,28.6954,61506.0
2016-10-06 10:35:00,32.02,32.03,31.97,32.01,49038.0,28.6954,28.7043,28.6506,28.6864,49038.0
2016-10-06 10:40:00,32.0,32.02,31.97,32.01,45099.0,28.6774,28.6954,28.6506,28.6864,45099.0
2016-10-06 10:45:00,32.01,32.03,32.0,32.03,49631.0,28.6864,28.7043,28.6774,28.7043,49631.0
2016-10-06 10:50:00,32.02,32.03,32.0,32.0,46196.0,28.6954,28.7043,28.6774,28.6774,46196.0
2016-10-06 10:55:00,32.0,32.08,31.97,32.08,123588.0,28.6774,28.7491,28.6506,28.7491,123588.0
2016-10-06 11:00:00,32.08,32.13,32.07,32.12,123962.0,28.7491,28.7939,28.7402,28.785,123962.0
2016-10-06 11:05:00,32.12,32.12,32.02,32.03,54956.0,28.785,28.785,28.6954,28.7043,54956.0
2016-10-06 11:10:00,32.03,32.04,32.0,32.01,32900.0,28.7043,28.7133,28.6774,28.6864,32900.0
2016-10-06 11:15:00,32.01,32.03,31.98,31.99,51255.0,28.6864,28.7043,28.6595,28.6685,51255.0
2016-10-06 11:20:00,31.99,31.99,31.95,31.98,49183.0,28.6685,28.6685,28.6326,28.6595,49183.0
2016-10-06 11:25:00,31.97,32.02,31.96,32.0,38466.0,28.6506,28.6954,28.6416,28.6774,38466.0
2016-10-06 11:30:00,32.0,32.01,31.98,31.99,35138.0,28.6774,28.6864,28.6595,28.6685,35138.0
2016-10-06 11:35:00,31.99,32.04,31.98,32.02,34567.0,28.6685,28.7133,28.6595,28.6954,34567.0
2016-10-06 11:40:00,32.03,32.04,32.0,32.01,22421.0,28.7043,28.7133,28.6774,28.6864,22421.0
2016-10-06 11:45:00,32.0,32.13,31.99,32.13,113359.0,28.6774,28.7939,28.6685,28.7939,113359.0
2016-10-06 11:50:00,32.13,32.21,32.12,32.18,203369.0,28.7939,28.8656,28.785,28.8388,203369.0
2016-10-06 11:55:00,32.18,32.18,32.13,32.14,49519.0,28.8388,28.8388,28.7939,28.8029,49519.0
2016-10-06 12:00:00,32.14,32.18,32.13,32.16,47553.0,28.8029,28.8388,28.7939,28.8208,47553.0
2016-10-06 12:05:00,32.16,32.18,32.12,32.13,45691.0,28.8208,28.8388,28.785,28.7939,45691.0
2016-10-06 12:10:00,32.13,32.14,32.09,32.09,31322.0,28.7939,28.8029,28.7581,28.7581,31322.0
2016-10-06 12:15:00,32.09,32.11,32.07,32.08,31451.0,28.7581,28.776,28.7402,28.7491,31451.0
2016-10-06 12:20:00,32.07,32.08,32.06,32.07,32038.0,28.7402,28.7491,28.7312,28.7402,32038.0
2016-10-06 12:25:00,32.07,32.1,32.05,32.06,31007.0,28.7402,28.7671,28.7223,28.7312,31007.0
2016-10-06 12:30:00,32.05,32.07,32.04,32.05,26003.0,28.7223,28.7402,28.7133,28.7223,26003.0
2016-10-06 12:35:00,32.05,32.06,32.04,32.05,19900.0,28.7223,28.7312,28.7133,28.7223,19900.0
2016-10-06 12:40:00,32.05,32.08,32.05,32.05,29181.0,28.7223,28.7491,28.7223,28.7223,29181.0
2016-10-06 12:45:00,32.05,32.07,32.04,32.04,25534.0,28.7223,28.7402,28.7133,28.7133,25534.0
2016-10-06 12:50:00,32.05,32.06,32.03,32.05,28672.0,28.7223,28.7312,28.7043,28.7223,28672.0
2016-10-06 12:55:00,32.06,32.07,32.03,32.03,23290.0,28.7312,28.7402,28.7043,28.7043,23290.0
2016-10-06 13:00:00,32.04,32.07,32.03,32.04,36549.0,28.7133,28.7402,28.7043,28.7133,36549.0
2016-10-06 13:05:00,32.03,32.06,32.03,32.04,34519.0,28.7043,28.7312,28.7043,28.7133,34519.0
2016-10-06 13:10:00,32.05,32.05,32.03,32.04,29331.0,28.7223,28.7223,28.7043,28.7133,29331.0
2016-10-06 13:15:00,32.04,32.07,32.03,32.04,30232.0,28.7133,28.7402,28.7043,28.7133,30232.0
2016-10-06 13:20:00,32.05,32.06,32.04,32.05,29701.0,28.7223,28.7312,28.7133,28.7223,29701.0
2016-10-06 13:25:00,32.06,32.07,32.05,32.06,29321.0,28.7312,28.7402,28.7223,28.7312,29321.0
2016-10-06 13:30:00,32.07,32.08,32.05,32.05,27950.0,28.7402,28.7491,28.7223,28.7223,27950.0
2016-10-06 13:35:00,32.05,32.06,32.03,32.04,34364.0,28.7223,28.7312,28.7043,28.7133,34364.0
2016-10-06 13:40:00,32.05,32.05,32.0,32.02,32332.0,28.7223,28.7223,28.6774,28.6954,32332.0
2016-10-06 13:45:00,32.03,32.03,31.99,32.01,67978.0,28.7043,28.7043,28.6685,28.6864,67978.0
2016-10-06 13:50:00,32.0,32.06,32.0,32.05,45805.0,28.6774,28.7312,28.6774,28.7223,45805.0
2016-10-06 13:55:00,32.05,32.06,32.01,32.01,35439.0,28.7223,28.7312,28.6864,28.6864,35439.0
2016-10-06 14:00:00,32.02,32.07,32.01,32.05,31919.0,28.6954,28.7402,28.6864,28.7223,31919.0
2016-10-06 14:05:00,32.05,32.07,32.04,32.07,34052.0,28.7223,28.7402,28.7133,28.7402,34052.0
2016-10-06 14:10:00,32.07,32.1,32.06,32.09,68948.0,28.7402,28.7671,28.7312,28.7581,68948.0
2016-10-06 14:15:00,32.09,32.09,32.07,32.08,20627.0,28.7581,28.7581,28.7402,28.7491,20627.0
2016-10-06 14:20:00,32.08,32.08,32.05,32.07,27871.0,28.7491,28.7491,28.7223,28.7402,27871.0
2016-10-06 14:25:00,32.07,32.1,32.06,32.07,48173.0,28.7402,28.7671,28.7312,28.7402,48173.0
2016-10-06 14:30:00,32.06,32.09,32.04,32.07,34099.0,28.7312,28.7581,28.7133,28.7402,34099.0
2016-10-06 14:35:00,32.08,32.1,32.06,32.08,28870.0,28.7491,28.7671,28.7312,28.7491,28870.0
2016-10-06 14:40:00,32.08,32.1,32.07,32.08,19437.0,28.7491,28.7671,28.7402,28.7491,19437.0
2016-10-06 14:45:00,32.08,32.08,32.01,32.02,47534.0,28.7491,28.7491,28.6864,28.6954,47534.0
2016-10-06 14:50:00,32.02,32.06,32.01,32.05,54620.0,28.6954,28.7312,28.6864,28.7223,54620.0
2016-10-06 14:55:00,32.05,32.08,32.05,32.05,20482.0,28.7223,28.7491,28.7223,28.7223,20482.0
2016-10-06 15:00:00,32.06,32.11,32.05,32.09,44997.0,28.7312,28.776,28.7223,28.7581,44997.0
2016-10-06 15:05:00,32.09,32.11,32.08,32.09,29074.0,28.7581,28.776,28.7491,28.7581,29074.0
2016-10-06 15:10:00,32.09,32.1,32.06,32.07,44212.0,28.7581,28.7671,28.7312,28.7402,44212.0
2016-10-06 15:15:00,32.08,32.08,32.05,32.05,42223.0,28.7491,28.7491,28.7223,28.7223,42223.0
2016-10-06 15:20:00,32.05,32.09,32.05,32.09,43757.0,28.7223,28.7581,28.7223,28.7581,43757.0
2016-10-06 15:25:00,32.09,32.1,32.06,32.08,61705.0,28.7581,28.7671,28.7312,28.7491,61705.0
2016-10-06 15:30:00,32.08,32.11,32.06,32.11,59730.0,28.7491,28.776,28.7312,28.776,59730.0
2016-10-06 15:35:00,32.11,32.12,32.08,32.1,355842.0,28.776,28.785,28.7491,28.7671,355842.0
2016-10-06 15:40:00,32.11,32.14,32.1,32.13,86115.0,28.776,28.8029,28.7671,28.7939,86115.0
2016-10-06 15:45:00,32.12,32.13,32.08,32.09,70978.0,28.785,28.7939,28.7491,28.7581,70978.0
2016-10-06 15:50:00,32.09,32.13,32.08,32.12,82525.0,28.7581,28.7939,28.7491,28.785,82525.0
2016-10-06 15:55:00,32.12,32.15,32.09,32.14,424617.0,28.785,28.8119,28.7581,28.8029,424617.0
2016-10-07 09:30:00,32.2,32.25,31.04,31.28,616233.0,28.8567,28.9015,27.8171,28.0322,616233.0
2016-10-07 09:35:00,31.26,31.98,31.12,31.8,712245.0,28.0143,28.6595,27.8888,28.4982,712245.0
2016-10-07 09:40:00,31.79,31.8,31.53,31.57,154899.0,28.4892,28.4982,28.2562,28.2921,154899.0
2016-10-07 09:45:00,31.57,31.72,31.47,31.66,154768.0,28.2921,28.4265,28.2025,28.3727,154768.0
2016-10-07 09:50:00,31.66,31.75,31.62,31.71,111096.0,28.3727,28.4534,28.3369,28.4176,111096.0
2016-10-07 09:55:00,31.7,31.76,31.67,31.71,116738.0,28.4086,28.4624,28.3817,28.4176,116738.0
2016-10-07 10:00:00,31.72,31.79,31.67,31.76,112929.0,28.4265,28.4892,28.3817,28.4624,112929.0
2016-10-07 10:05:00,31.75,31.77,31.7,31.73,131352.0,28.4534,28.4713,28.4086,28.4355,131352.0
2016-10-07 10:10:00,31.73,31.77,31.7,31.71,149238.0,28.4355,28.4713,28.4086,28.4176,149238.0
2016-10-07 10:15:00,31.7,31.81,31.69,31.8,154157.0,28.4086,28.5072,28.3996,28.4982,154157.0
2016-10-07 10:20:00,31.8,31.81,31.76,31.78,190412.0,28.4982,28.5072,28.4624,28.4803,190412.0
2016-10-07 10:25:00,31.79,31.8,31.74,31.76,62459.0,28.4892,28.4982,28.4444,28.4624,62459.0
2016-10-07 10:30:00,31.75,31.76,31.68,31.69,121340.0,28.4534,28.4624,28.3907,28.3996,121340.0
2016-10-07 10:35:00,31.69,31.78,31.68,31.78,110234.0,28.3996,28.4803,28.3907,28.4803,110234.0
2016-10-07 10:40:00,31.78,31.8,31.77,31.77,61312.0,28.4803,28.4982,28.4713,28.4713,61312.0
2016-10-07 10:45:00,31.76,31.77,31.72,31.72,108160.0,28.4624,28.4713,28.4265,28.4265,108160.0
2016-10-07 10:50:00,31.73,31.73,31.67,31.67,129352.0,28.4355,28.4355,28.3817,28.3817,129352.0
2016-10-07 10:55:00,31.67,31.67,31.61,31.63,105990.0,28.3817,28.3817,28.3279,28.3459,105990.0
2016-10-07 11:00:00,31.63,31.64,31.57,31.59,121993.0,28.3459,28.3548,28.2921,28.31,121993.0
2016-10-07 11:05:00,31.58,31.6,31.58,31.6,95383.0,28.3011,28.319,28.3011,28.319,95383.0
2016-10-07 11:10:00,31.6,31.69,31.59,31.65,94634.0,28.319,28.3996,28.31,28.3638,94634.0
2016-10-07 11:15:00,31.65,31.72,31.63,31.71,70225.0,28.3638,28.4265,28.3459,28.4176,70225.0
2016-10-07 11:20:00,31.7,31.7,31.61,31.62,56187.0,28.4086,28.4086,28.3279,28.3369,56187.0
2016-10-07 11:25:00,31.61,31.68,31.61,31.64,70841.0,28.3279,28.3907,28.3279,28.3548,70841.0
2016-10-07 11:30:00,31.64,31.65,31.53,31.53,118224.0,28.3548,28.3638,28.2562,28.2562,118224.0
2016-10-07 11:35:00,31.52,31.59,31.52,31.55,91272.0,28.2473,28.31,28.2473,28.2742,91272.0
2016-10-07 11:40:00,31.55,31.55,31.45,31.46,58444.0,28.2742,28.2742,28.1845,28.1935,58444.0
2016-10-07 11:45:00,31.45,31.47,31.41,31.45,92364.0,28.1845,28.2025,28.1487,28.1845,92364.0
2016-10-07 11:50:00,31.45,31.47,31.42,31.46,53554.0,28.1845,28.2025,28.1577,28.1935,53554.0
2016-10-07 11:55:00,31.46,31.5,31.43,31.49,69847.0,28.1935,28.2294,28.1666,28.2204,69847.0
2016-10-07 12:00:00,31.49,31.56,31.49,31.52,123681.0,28.2204,28.2831,28.2204,28.2473,123681.0
2016-10-07 12:05:00,31.52,31.57,31.51,31.56,51516.0,28.2473,28.2921,28.2383,28.2831,51516.0
2016-10-07 12:10:00,31.56,31.62,31.51,31.57,149136.0,28.2831,28.3369,28.2383,28.2921,149136.0
2016-10-07 12:15:00,31.56,31.56,31.48,31.49,57165.0,28.2831,28.2831,28.2114,28.2204,57165.0
2016-10-07 12:20:00,31.5,31.53,31.48,31.48,51420.0,28.2294,28.2562,28.2114,28.2114,51420.0
2016-10-07 12:25:00,31.48,31.52,31.48,31.5,49690.0,28.2114,28.2473,28.2114,28.2294,49690.0
2016-10-07 12:30:00,31.5,31.53,31.48,31.51,47028.0,28.2294,28.2562,28.2114,28.2383,47028.0
2016-10-07 12:35:00,31.51,31.52,31.45,31.46,113672.0,28.2383,28.2473,28.1845,28.1935,113672.0
2016-10-07 12:40:00,31.46,31.47,31.44,31.46,84644.0,28.1935,28.2025,28.1756,28.1935,84644.0
2016-10-07 12:45:00,31.46,31.52,31.46,31.5,57463.0,28.1935,28.2473,28.1935,28.2294,57463.0
2016-10-07 12:50:00,31.49,31.49,31.44,31.45,122465.0,28.2204,28.2204,28.1756,28.1845,122465.0
2016-10-07 12:55:00,31.45,31.46,31.44,31.45,47994.0,28.1845,28.1935,28.1756,28.1845,47994.0
2016-10-07 13:00:00,31.45,31.46,31.44,31.45,53365.0,28.1845,28.1935,28.1756,28.1845,53365.0
2016-10-07 13:05:00,31.45,31.51,31.44,31.51,60871.0,28.1845,28.2383,28.1756,28.2383,60871.0
2016-10-07 13:10:00,31.51,31.54,31.5,31.51,40507.0,28.2383,28.2652,28.2294,28.2383,40507.0
2016-10-07 13:15:00,31.5,31.51,31.47,31.47,34664.0,28.2294,28.2383,28.2025,28.2025,34664.0
2016-10-07 13:20:00,31.48,31.49,31.46,31.46,36903.0,28.2114,28.2204,28.1935,28.1935,36903.0
2016-10-07 13:25:00,31.46,31.5,31.46,31.5,113112.0,28.1935,28.2294,28.1935,28.2294,113112.0
2016-10-07 13:30:00,31.5,31.51,31.49,31.49,73307.0,28.2294,28.2383,28.2204,28.2204,73307.0
2016-10-07 13:35:00,31.49,31.57,31.49,31.56,119506.0,28.2204,28.2921,28.2204,28.2831,119506.0
2016-10-07 13:40:00,31.56,31.6,31.55,31.57,40331.0,28.2831,28.319,28.2742,28.2921,40331.0
2016-10-07 13:45:00,31.58,31.58,31.55,31.56,44106.0,28.3011,28.3011,28.2742,28.2831,44106.0
2016-10-07 13:50:00,31.57,31.57,31.48,31.5,86962.0,28.2921,28.2921,28.2114,28.2294,86962.0
2016-10-07 13:55:00,31.5,31.5,31.47,31.5,87062.0,28.2294,28.2294,28.2025,28.2294,87062.0
2016-10-07 14:00:00,31.49,31.54,31.49,31.54,60784.0,28.2204,28.2652,28.2204,28.2652,60784.0
2016-10-07 14:05:00,31.54,31.54,31.49,31.52,76349.0,28.2652,28.2652,28.2204,28.2473,76349.0
2016-10-07 14:10:00,31.52,31.55,31.51,31.55,61198.0,28.2473,28.2742,28.2383,28.2742,61198.0
2016-10-07 14:15:00,31.55,31.55,31.51,31.51,55695.0,28.2742,28.2742,28.2383,28.2383,55695.0
2016-10-07 14:20:00,31.51,31.53,31.5,31.51,82624.0,28.2383,28.2562,28.2294,28.2383,82624.0
2016-10-07 14:25:00,31.51,31.53,31.5,31.53,61691.0,28.2383,28.2562,28.2294,28.2562,61691.0
2016-10-07 14:30:00,31.53,31.56,31.51,31.54,79509.0,28.2562,28.2831,28.2383,28.2652,79509.0
2016-10-07 14:35:00,31.53,31.57,31.53,31.55,110767.0,28.2562,28.2921,28.2562,28.2742,110767.0
2016-10-07 14:40:00,31.56,31.59,31.55,31.59,70958.0,28.2831,28.31,28.2742,28.31,70958.0
2016-10-07 14:45:00,31.58,31.58,31.55,31.57,82980.0,28.3011,28.3011,28.2742,28.2921,82980.0
2016-10-07 14:50:00,31.57,31.57,31.56,31.56,42169.0,28.2921,28.2921,28.2831,28.2831,42169.0
2016-10-07 14:55:00,31.57,31.57,31.56,31.56,56748.0,28.2921,28.2921,28.2831,28.2831,56748.0
2016-10-07 15:00:00,31.57,31.57,31.55,31.57,94707.0,28.2921,28.2921,28.2742,28.2921,94707.0
2016-10-07 15:05:00,31.57,31.57,31.55,31.56,137809.0,28.2921,28.2921,28.2742,28.2831,137809.0
2016-10-07 15:10:00,31.55,31.59,31.55,31.56,167932.0,28.2742,28.31,28.2742,28.2831,167932.0
2016-10-07 15:15:00,31.56,31.56,31.53,31.53,145002.0,28.2831,28.2831,28.2562,28.2562,145002.0
2016-10-07 15:20:00,31.54,31.54,31.5,31.51,67392.0,28.2652,28.2652,28.2294,28.2383,67392.0
2016-10-07 15:25:00,31.51,31.56,31.5,31.56,89367.0,28.2383,28.2831,28.2294,28.2831,89367.0
2016-10-07 15:30:00,31.56,31.59,31.55,31.58,171386.0,28.2831,28.31,28.2742,28.3011,171386.0
2016-10-07 15:35:00,31.58,31.64,31.57,31.62,167389.0,28.3011,28.3548,28.2921,28.3369,167389.0
2016-10-07 15:40:00,31.63,31.65,31.61,31.63,195661.0,28.3459,28.3638,28.3279,28.3459,195661.0
2016-10-07 15:45:00,31.62,31.63,31.61,31.62,176195.0,28.3369,28.3459,28.3279,28.3369,176195.0
2016-10-07 15:50:00,31.62,31.64,31.61,31.64,292385.0,28.3369,28.3548,28.3279,28.3548,292385.0
2016-10-07 15:55:00,31.64,31.65,31.61,31.62,450254.0,28.3548,28.3638,28.3279,28.3369,450254.0
2016-10-10 09:30:00,32.0,32.15,32.0,32.05,247556.0,28.6774,28.8119,28.6774,28.7223,247556.0
2016-10-10 09:35:00,32.05,32.1,32.01,32.02,77834.0,28.7223,28.7671,28.6864,28.6954,77834.0
2016-10-10 09:40:00,32.02,32.22,32.0,32.19,360090.0,28.6954,28.8746,28.6774,28.8477,360090.0
2016-10-10 09:45:00,32.19,32.25,32.09,32.11,134698.0,28.8477,28.9015,28.7581,28.776,134698.0
2016-10-10 09:50:00,32.12,32.17,32.09,32.09,91976.0,28.785,28.8298,28.7581,28.7581,91976.0
2016-10-10 09:55:00,32.09,32.09,32.02,32.04,74092.0,28.7581,28.7581,28.6954,28.7133,74092.0
2016-10-10 10:00:00,32.04,32.09,32.0,32.05,91561.0,28.7133,28.7581,28.6774,28.7223,91561.0
2016-10-10 10:05:00,32.05,32.08,32.0,32.0,68040.0,28.7223,28.7491,28.6774,28.6774,68040.0
2016-10-10 10:10:00,32.01,32.07,32.0,32.06,76792.0,28.6864,28.7402,28.6774,28.7312,76792.0
2016-10-10 10:15:00,32.06,32.06,32.0,32.02,54931.0,28.7312,28.7312,28.6774,28.6954,54931.0
2016-10-10 10:20:00,32.01,32.03,32.01,32.02,62020.0,28.6864,28.7043,28.6864,28.6954,62020.0
2016-10-10 10:25:00,32.01,32.02,31.94,31.96,219802.0,28.6864,28.6954,28.6237,28.6416,219802.0
2016-10-10 10:30:00,31.96,32.01,31.95,32.0,73391.0,28.6416,28.6864,28.6326,28.6774,73391.0
2016-10-10 10:35:00,32.0,32.01,31.96,32.0,130936.0,28.6774,28.6864,28.6416,28.6774,130936.0
2016-10-10 10:40:00,32.0,32.01,31.97,31.98,58378.0,28.6774,28.6864,28.6506,28.6595,58378.0
2016-10-10 10:45:00,31.98,32.0,31.97,31.99,41253.0,28.6595,28.6774,28.6506,28.6685,41253.0
2016-10-10 10:50:00,31.98,31.99,31.96,31.97,27994.0,28.6595,28.6685,28.6416,28.6506,27994.0
2016-10-10 10:55:00,31.96,31.97,31.95,31.96,39997.0,28.6416,28.6506,28.6326,28.6416,39997.0
2016-10-10 11:00:00,31.95,31.96,31.91,31.93,66689.0,28.6326,28.6416,28.5968,28.6147,66689.0
2016-10-10 11:05:00,31.93,31.93,31.9,31.93,51334.0,28.6147,28.6147,28.5878,28.6147,51334.0
2016-10-10 11:10:00,31.93,31.93,31.92,31.93,31089.0,28.6147,28.6147,28.6057,28.6147,31089.0
2016-10-10 11:15:00,31.93,31.93,31.92,31.92,35401.0,28.6147,28.6147,28.6057,28.6057,35401.0
2016-10-10 11:20:00,31.93,31.97,31.91,31.96,70585.0,28.6147,28.6506,28.5968,28.6416,70585.0
2016-10-10 11:25:00,31.96,32.0,31.95,31.99,62650.0,28.6416,28.6774,28.6326,28.6685,62650.0
2016-10-10 11:30:00,31.99,32.0,31.97,31.98,40413.0,28.6685,28.6774,28.6506,28.6595,40413.0
2016-10-10 11:35:00,31.98,31.98,31.93,31.95,34387.0,28.6595,28.6595,28.6147,28.6326,34387.0
2016-10-10 11:40:00,31.94,31.97,31.91,31.92,87225.0,28.6237,28.6506,28.5968,28.6057,87225.0
2016-10-10 11:45:00,31.92,31.97,31.92,31.97,35715.0,28.6057,28.6506,28.6057,28.6506,35715.0
2016-10-10 11:50:00,31.98,31.98,31.95,31.96,53317.0,28.6595,28.6595,28.6326,28.6416,53317.0
2016-10-10 11:55:00,31.97,31.97,31.93,31.96,42389.0,28.6506,28.6506,28.6147,28.6416,42389.0
2016-10-10 12:00:00,31.96,31.96,31.92,31.94,30493.0,28.6416,28.6416,28.6057,28.6237,30493.0
2016-10-10 12:05:00,31.94,31.94,31.9,31.91,65911.0,28.6237,28.6237,28.5878,28.5968,65911.0
2016-10-10 12:10:00,31.91,31.94,31.91,31.92,17809.0,28.5968,28.6237,28.5968,28.6057,17809.0
2016-10-10 12:15:00,31.91,31.93,31.91,31.93,22784.0,28.5968,28.6147,28.5968,28.6147,22784.0
2016-10-10 12:20:00,31.93,31.93,31.91,31.93,15655.0,28.6147,28.6147,28.5968,28.6147,15655.0
2016-10-10 12:25:00,31.92,31.94,31.89,31.94,35189.0,28.6057,28.6237,28.5789,28.6237,35189.0
2016-10-10 12:30:00,31.94,31.97,31.93,31.97,18492.0,28.6237,28.6506,28.6147,28.6506,18492.0
2016-10-10 12:35:00,31.97,31.97,31.9,31.93,42076.0,28.6506,28.6506,28.5878,28.6147,42076.0
2016-10-10 12:40:00,31.93,31.96,31.92,31.94,15655.0,28.6147,28.6416,28.6057,28.6237,15655.0
2016-10-10 12:45:00,31.93,32.09,31.93,32.07,400506.0,28.6147,28.7581,28.6147,28.7402,400506.0
2016-10-10 12:50:00,32.07,32.09,32.05,32.06,118534.0,28.7402,28.7581,28.7223,28.7312,118534.0
2016-10-10 12:55:00,32.07,32.08,32.05,32.07,38675.0,28.7402,28.7491,28.7223,28.7402,38675.0
2016-10-10 13:00:00,32.07,32.07,32.05,32.05,86114.0,28.7402,28.7402,28.7223,28.7223,86114.0
2016-10-10 13:05:00,32.06,32.08,32.05,32.08,38221.0,28.7312,28.7491,28.7223,28.7491,38221.0
2016-10-10 13:10:00,32.07,32.09,32.06,32.09,63119.0,28.7402,28.7581,28.7312,28.7581,63119.0
2016-10-10 13:15:00,32.08,32.08,32.06,32.06,31814.0,28.7491,28.7491,28.7312,28.7312,31814.0
2016-10-10 13:20:00,32.07,32.07,32.04,32.05,38941.0,28.7402,28.7402,28.7133,28.7223,38941.0
2016-10-10 13:25:00,32.06,32.1,32.04,32.08,87544.0,28.7312,28.7671,28.7133,28.7491,87544.0
2016-10-10 13:30:00,32.09,32.09,32.06,32.07,42170.0,28.7581,28.7581,28.7312,28.7402,42170.0
2016-10-10 13:35:00,32.07,32.08,32.06,32.07,42359.0,28.7402,28.7491,28.7312,28.7402,42359.0
2016-10-10 13:40:00,32.06,32.07,32.05,32.07,44260.0,28.7312,28.7402,28.7223,28.7402,44260.0
2016-10-10 13:45:00,32.07,32.07,32.06,32.07,26184.0,28.7402,28.7402,28.7312,28.7402,26184.0
2016-10-10 13:50:00,32.07,32.08,32.06,32.07,34604.0,28.7402,28.7491,28.7312,28.7402,34604.0
2016-10-10 13:55:00,32.06,32.07,32.06,32.07,30494.0,28.7312,28.7402,28.7312,28.7402,30494.0
2016-10-10 14:00:00,32.07,32.07,32.06,32.07,29830.0,28.7402,28.7402,28.7312,28.7402,29830.0
2016-10-10 14:05:00,32.07,32.08,32.06,32.08,27657.0,28.7402,28.7491,28.7312,28.7491,27657.0
2016-10-10 14:10:00,32.08,32.11,32.07,32.08,63794.0,28.7491,28.776,28.7402,28.7491,63794.0
2016-10-10 14:15:00,32.08,32.11,32.07,32.09,56597.0,28.7491,28.776,28.7402,28.7581,56597.0
2016-10-10 14:20:00,32.09,32.11,32.08,32.08,32991.0,28.7581,28.776,28.7491,28.7491,32991.0
2016-10-10 14:25:00,32.08,32.09,32.05,32.07,36501.0,28.7491,28.7581,28.7223,28.7402,36501.0
2016-10-10 14:30:00,32.07,32.09,32.06,32.08,41183.0,28.7402,28.7581,28.7312,28.7491,41183.0
2016-10-10 14:35:00,32.07,32.09,32.07,32.09,42743.0,28.7402,28.7581,28.7402,28.7581,42743.0
2016-10-10 14:40:00,32.08,32.09,32.07,32.07,37882.0,28.7491,28.7581,28.7402,28.7402,37882.0
2016-10-10 14:45:00,32.07,32.08,32.06,32.07,39842.0,28.7402,28.7491,28.7312,28.7402,39842.0
2016-10-10 14:50:00,32.07,32.07,32.06,32.07,28975.0,28.7402,28.7402,28.7312,28.7402,28975.0
2016-10-10 14:55:00,32.07,32.1,32.06,32.1,49765.0,28.7402,28.7671,28.7312,28.7671,49765.0
2016-10-10 15:00:00,32.09,32.11,32.09,32.11,48576.0,28.7581,28.776,28.7581,28.776,48576.0
2016-10-10 15:05:00,32.11,32.11,32.07,32.08,38082.0,28.776,28.776,28.7402,28.7491,38082.0
2016-10-10 15:10:00,32.07,32.08,32.06,32.07,34851.0,28.7402,28.7491,28.7312,28.7402,34851.0
2016-10-10 15:15:00,32.07,32.08,32.06,32.06,37401.0,28.7402,28.7491,28.7312,28.7312,37401.0
2016-10-10 15:20:00,32.06,32.07,32.05,32.07,63865.0,28.7312,28.7402,28.7223,28.7402,63865.0
2016-10-10 15:25:00,32.07,32.08,32.06,32.08,43767.0,28.7402,28.7491,28.7312,28.7491,43767.0
2016-10-10 15:30:00,32.08,32.08,32.05,32.05,79592.0,28.7491,28.7491,28.7223,28.7223,79592.0
2016-10-10 15:35:00,32.05,32.06,32.04,32.05,91162.0,28.7223,28.7312,28.7133,28.7223,91162.0
2016-10-10 15:40:00,32.04,32.06,32.04,32.04,79368.0,28.7133,28.7312,28.7133,28.7133,79368.0
2016-10-10 15:45:00,32.04,32.05,32.02,32.02,83996.0,28.7133,28.7223,28.6954,28.6954,83996.0
2016-10-10 15:50:00,32.02,32.03,31.92,31.99,826220.0,28.6954,28.7043,28.6057,28.6685,826220.0
2016-10-10 15:55:00,31.99,32.01,31.95,31.96,1514806.0,28.6685,28.6864,28.6326,28.6416,1514806.0
2016-10-11 09:30:00,31.96,31.98,31.76,31.85,213655.0,28.6416,28.6595,28.4624,28.543,213655.0
2016-10-11 09:35:00,31.85,31.94,31.84,31.91,212725.0,28.543,28.6237,28.5341,28.5968,212725.0
2016-10-11 09:40:00,31.9,31.92,31.88,31.89,107567.0,28.5878,28.6057,28.5699,28.5789,107567.0
2016-10-11 09:45:00,31.89,31.94,31.87,31.92,91887.0,28.5789,28.6237,28.5609,28.6057,91887.0
2016-10-11 09:50:00,31.91,31.92,31.82,31.82,142215.0,28.5968,28.6057,28.5161,28.5161,142215.0
2016-10-11 09:55:00,31.82,31.84,31.77,31.77,68451.0,28.5161,28.5341,28.4713,28.4713,68451.0
2016-10-11 10:00:00,31.77,31.79,31.74,31.79,88531.0,28.4713,28.4892,28.4444,28.4892,88531.0
2016-10-11 10:05:00,31.78,31.78,31.69,31.76,83428.0,28.4803,28.4803,28.3996,28.4624,83428.0
2016-10-11 10:10:00,31.76,31.76,31.68,31.72,123571.0,28.4624,28.4624,28.3907,28.4265,123571.0
2016-10-11 10:15:00,31.72,31.73,31.69,31.71,72375.0,28.4265,28.4355,28.3996,28.4176,72375.0
2016-10-11 10:20:00,31.71,31.76,31.7,31.72,85131.0,28.4176,28.4624,28.4086,28.4265,85131.0
2016-10-11 10:25:00,31.72,31.73,31.71,31.73,83842.0,28.4265,28.4355,28.4176,28.4355,83842.0
2016-10-11 10:30:00,31.73,31.77,31.72,31.77,76491.0,28.4355,28.4713,28.4265,28.4713,76491.0
2016-10-11 10:35:00,31.77,31.77,31.74,31.75,67270.0,28.4713,28.4713,28.4444,28.4534,67270.0
2016-10-11 10:40:00,31.75,31.76,31.74,31.76,33845.0,28.4534,28.4624,28.4444,28.4624,33845.0
2016-10-11 10:45:00,31.76,31.76,31.71,31.74,79573.0,28.4624,28.4624,28.4176,28.4444,79573.0
2016-10-11 10:50:00,31.73,31.74,31.64,31.67,86495.0,28.4355,28.4444,28.3548,28.3817,86495.0
2016-10-11 10:55:00,31.67,31.67,31.57,31.58,54539.0,28.3817,28.3817,28.2921,28.3011,54539.0
2016-10-11 11:00:00,31.58,31.59,31.54,31.56,74322.0,28.3011,28.31,28.2652,28.2831,74322.0
2016-10-11 11:05:00,31.56,31.6,31.56,31.57,78807.0,28.2831,28.319,28.2831,28.2921,78807.0
2016-10-11 11:10:00,31.57,31.6,31.57,31.6,107381.0,28.2921,28.319,28.2921,28.319,107381.0
2016-10-11 11:15:00,31.6,31.64,31.59,31.63,172968.0,28.319,28.3548,28.31,28.3459,172968.0
2016-10-11 11:20:00,31.63,31.63,31.56,31.59,116263.0,28.3459,28.3459,28.2831,28.31,116263.0
2016-10-11 11:25:00,31.59,31.6,31.54,31.54,95318.0,28.31,28.319,28.2652,28.2652,95318.0
2016-10-11 11:30:00,31.54,31.61,31.54,31.57,115119.0,28.2652,28.3279,28.2652,28.2921,115119.0
2016-10-11 11:35:00,31.57,31.57,31.56,31.57,39896.0,28.2921,28.2921,28.2831,28.2921,39896.0
2016-10-11 11:40:00,31.56,31.62,31.55,31.6,98150.0,28.2831,28.3369,28.2742,28.319,98150.0
2016-10-11 11:45:00,31.6,31.6,31.54,31.56,57967.0,28.319,28.319,28.2652,28.2831,57967.0
2016-10-11 11:50:00,31.55,31.59,31.52,31.59,58173.0,28.2742,28.31,28.2473,28.31,58173.0
2016-10-11 11:55:00,31.59,31.61,31.55,31.55,98427.0,28.31,28.3279,28.2742,28.2742,98427.0
2016-10-11 12:00:00,31.56,31.56,31.51,31.55,57854.0,28.2831,28.2831,28.2383,28.2742,57854.0
2016-10-11 12:05:00,31.54,31.54,31.51,31.51,18935.0,28.2652,28.2652,28.2383,28.2383,18935.0
2016-10-11 12:10:00,31.51,31.53,31.5,31.51,47135.0,28.2383,28.2562,28.2294,28.2383,47135.0
2016-10-11 12:15:00,31.51,31.52,31.47,31.49,111834.0,28.2383,28.2473,28.2025,28.2204,111834.0
2016-10-11 12:20:00,31.49,31.5,31.45,31.47,97188.0,28.2204,28.2294,28.1845,28.2025,97188.0
2016-10-11 12:25:00,31.46,31.47,31.44,31.44,124958.0,28.1935,28.2025,28.1756,28.1756,124958.0
2016-10-11 12:30:00,31.45,31.45,31.42,31.43,83500.0,28.1845,28.1845,28.1577,28.1666,83500.0
2016-10-11 12:35:00,31.43,31.44,31.38,31.44,119491.0,28.1666,28.1756,28.1218,28.1756,119491.0
2016-10-11 12:40:00,31.44,31.5,31.43,31.5,81870.0,28.1756,28.2294,28.1666,28.2294,81870.0
2016-10-11 12:45:00,31.5,31.5,31.46,31.46,25709.0,28.2294,28.2294,28.1935,28.1935,25709.0
2016-10-11 12:50:00,31.46,31.47,31.45,31.45,24357.0,28.1935,28.2025,28.1845,28.1845,24357.0
2016-10-11 12:55:00,31.46,31.46,31.4,31.43,40391.0,28.1935,28.1935,28.1397,28.1666,40391.0
2016-10-11 13:00:00,31.42,31.43,31.4,31.42,57926.0,28.1577,28.1666,28.1397,28.1577,57926.0
2016-10-11 13:05:00,31.42,31.42,31.37,31.4,55806.0,28.1577,28.1577,28.1129,28.1397,55806.0
2016-10-11 13:10:00,31.4,31.41,31.35,31.37,71582.0,28.1397,28.1487,28.0949,28.1129,71582.0
2016-10-11 13:15:00,31.37,31.37,31.33,31.35,54366.0,28.1129,28.1129,28.077,28.0949,54366.0
2016-10-11 13:20:00,31.34,31.35,31.32,31.34,54610.0,28.086,28.0949,28.068,28.086,54610.0
2016-10-11 13:25:00,31.34,31.37,31.33,31.37,49196.0,28.086,28.1129,28.077,28.1129,49196.0
2016-10-11 13:30:00,31.37,31.37,31.3,31.33,62739.0,28.1129,28.1129,28.0501,28.077,62739.0
2016-10-11 13:35:00,31.34,31.36,31.29,31.3,74955.0,28.086,28.1039,28.0412,28.0501,74955.0
2016-10-11 13:40:00,31.3,31.35,31.3,31.32,88279.0,28.0501,28.0949,28.0501,28.068,88279.0
2016-10-11 13:45:00,31.32,31.33,31.26,31.27,106772.0,28.068,28.077,28.0143,28.0232,106772.0
2016-10-11 13:50:00,31.27,31.29,31.26,31.27,33598.0,28.0232,28.0412,28.0143,28.0232,33598.0
2016-10-11 13:55:00,31.26,31.27,31.24,31.25,60772.0,28.0143,28.0232,27.9964,28.0053,60772.0
2016-10-11 14:00:00,31.24,31.28,31.24,31.28,43104.0,27.9964,28.0322,27.9964,28.0322,43104.0
2016-10-11 14:05:00,31.28,31.29,31.24,31.29,67178.0,28.0322,28.0412,27.9964,28.0412,67178.0
2016-10-11 14:10:00,31.29,31.32,31.26,31.27,98571.0,28.0412,28.068,28.0143,28.0232,98571.0
2016-10-11 14:15:00,31.26,31.26,31.17,31.18,131409.0,28.0143,28.0143,27.9336,27.9426,131409.0
2016-10-11 14:20:00,31.18,31.22,31.16,31.22,58795.0,27.9426,27.9784,27.9247,27.9784,58795.0
2016-10-11 14:25:00,31.23,31.23,31.19,31.21,41126.0,27.9874,27.9874,27.9515,27.9695,41126.0
2016-10-11 14:30:00,31.21,31.21,31.16,31.16,49402.0,27.9695,27.9695,27.9247,27.9247,49402.0
2016-10-11 14:35:00,31.17,31.19,31.14,31.14,89592.0,27.9336,27.9515,27.9067,27.9067,89592.0
2016-10-11 14:40:00,31.15,31.2,31.14,31.2,119459.0,27.9157,27.9605,27.9067,27.9605,119459.0
2016-10-11 14:45:00,31.2,31.32,31.2,31.3,165434.0,27.9605,28.068,27.9605,28.0501,165434.0
2016-10-11 14:50:00,31.31,31.31,31.29,31.3,93792.0,28.0591,28.0591,28.0412,28.0501,93792.0
2016-10-11 14:55:00,31.31,31.34,31.29,31.3,158480.0,28.0591,28.086,28.0412,28.0501,158480.0
2016-10-11 15:00:00,31.3,31.31,31.27,31.31,75628.0,28.0501,28.0591,28.0232,28.0591,75628.0
2016-10-11 15:05:00,31.31,31.35,31.3,31.35,105620.0,28.0591,28.0949,28.0501,28.0949,105620.0
2016-10-11 15:10:00,31.35,31.37,31.33,31.35,76600.0,28.0949,28.1129,28.077,28.0949,76600.0
2016-10-11 15:15:00,31.34,31.43,31.33,31.43,196107.0,28.086,28.1666,28.077,28.1666,196107.0
2016-10-11 15:20:00,31.43,31.46,31.4,31.43,68833.0,28.1666,28.1935,28.1397,28.1666,68833.0
2016-10-11 15:25:00,31.44,31.44,31.4,31.41,65101.0,28.1756,28.1756,28.1397,28.1487,65101.0
2016-10-11 15:30:00,31.42,31.45,31.4,31.42,76017.0,28.1577,28.1845,28.1397,28.1577,76017.0
2016-10-11 15:35:00,31.43,31.46,31.4,31.42,137171.0,28.1666,28.1935,28.1397,28.1577,137171.0
2016-10-11 15:40:00,31.43,31.46,31.41,31.43,135523.0,28.1666,28.1935,28.1487,28.1666,135523.0
2016-10-11 15:45:00,31.43,31.47,31.42,31.46,205742.0,28.1666,28.2025,28.1577,28.1935,205742.0
2016-10-11 15:50:00,31.45,31.47,31.44,31.46,220535.0,28.1845,28.2025,28.1756,28.1935,220535.0
2016-10-11 15:55:00,31.46,31.48,31.45,31.46,344849.0,28.1935,28.2114,28.1845,28.1935,344849.0
2016-10-12 09:30:00,31.28,31.53,31.28,31.43,106109.0,28.0322,28.2562,28.0322,28.1666,106109.0
2016-10-12 09:35:00,31.42,31.42,31.32,31.32,62667.0,28.1577,28.1577,28.068,28.068,62667.0
2016-10-12 09:40:00,31.33,31.33,31.27,31.29,73570.0,28.077,28.077,28.0232,28.0412,73570.0
2016-10-12 09:45:00,31.3,31.37,31.29,31.33,78840.0,28.0501,28.1129,28.0412,28.077,78840.0
2016-10-12 09:50:00,31.32,31.38,31.3,31.37,71298.0,28.068,28.1218,28.0501,28.1129,71298.0
2016-10-12 09:55:00,31.36,31.4,31.3,31.32,91965.0,28.1039,28.1397,28.0501,28.068,91965.0
2016-10-12 10:00:00,31.34,31.35,31.28,31.32,86371.0,28.086,28.0949,28.0322,28.068,86371.0
2016-10-12 10:05:00,31.33,31.35,31.3,31.32,86051.0,28.077,28.0949,28.0501,28.068,86051.0
2016-10-12 10:10:00,31.32,31.35,31.3,31.35,56967.0,28.068,28.0949,28.0501,28.0949,56967.0
2016-10-12 10:15:00,31.35,31.41,31.34,31.39,87223.0,28.0949,28.1487,28.086,28.1308,87223.0
2016-10-12 10:20:00,31.39,31.41,31.38,31.4,48794.0,28.1308,28.1487,28.1218,28.1397,48794.0
2016-10-12 10:25:00,31.4,31.48,31.39,31.46,64262.0,28.1397,28.2114,28.1308,28.1935,64262.0
2016-10-12 10:30:00,31.46,31.46,31.44,31.45,48829.0,28.1935,28.1935,28.1756,28.1845,48829.0
2016-10-12 10:35:00,31.44,31.45,31.38,31.39,58097.0,28.1756,28.1845,28.1218,28.1308,58097.0
2016-10-12 10:40:00,31.38,31.4,31.36,31.39,69489.0,28.1218,28.1397,28.1039,28.1308,69489.0
2016-10-12 10:45:00,31.39,31.44,31.38,31.39,53000.0,28.1308,28.1756,28.1218,28.1308,53000.0
2016-10-12 10:50:00,31.39,31.4,31.35,31.37,86846.0,28.1308,28.1397,28.0949,28.1129,86846.0
2016-10-12 10:55:00,31.36,31.4,31.36,31.39,54708.0,28.1039,28.1397,28.1039,28.1308,54708.0
2016-10-12 11:00:00,31.4,31.4,31.39,31.4,52386.0,28.1397,28.1397,28.1308,28.1397,52386.0
2016-10-12 11:05:00,31.4,31.43,31.38,31.43,65927.0,28.1397,28.1666,28.1218,28.1666,65927.0
2016-10-12 11:10:00,31.43,31.46,31.43,31.43,38202.0,28.1666,28.1935,28.1666,28.1666,38202.0
2016-10-12 11:15:00,31.43,31.45,31.41,31.43,52981.0,28.1666,28.1845,28.1487,28.1666,52981.0
2016-10-12 11:20:00,31.43,31.45,31.41,31.43,55812.0,28.1666,28.1845,28.1487,28.1666,55812.0
2016-10-12 11:25:00,31.42,31.46,31.42,31.45,37395.0,28.1577,28.1935,28.1577,28.1845,37395.0
2016-10-12 11:30:00,31.46,31.5,31.45,31.49,48402.0,28.1935,28.2294,28.1845,28.2204,48402.0
2016-10-12 11:35:00,31.49,31.52,31.48,31.51,63142.0,28.2204,28.2473,28.2114,28.2383,63142.0
2016-10-12 11:40:00,31.51,31.51,31.47,31.49,73012.0,28.2383,28.2383,28.2025,28.2204,73012.0
2016-10-12 11:45:00,31.49,31.49,31.47,31.49,36572.0,28.2204,28.2204,28.2025,28.2204,36572.0
2016-10-12 11:50:00,31.49,31.5,31.47,31.48,43112.0,28.2204,28.2294,28.2025,28.2114,43112.0
2016-10-12 11:55:00,31.47,31.51,31.47,31.5,110858.0,28.2025,28.2383,28.2025,28.2294,110858.0
2016-10-12 12:00:00,31.5,31.53,31.49,31.53,43085.0,28.2294,28.2562,28.2204,28.2562,43085.0
2016-10-12 12:05:00,31.53,31.53,31.45,31.46,77640.0,28.2562,28.2562,28.1845,28.1935,77640.0
2016-10-12 12:10:00,31.46,31.5,31.46,31.49,47265.0,28.1935,28.2294,28.1935,28.2204,47265.0
2016-10-12 12:15:00,31.48,31.49,31.48,31.49,31245.0,28.2114,28.2204,28.2114,28.2204,31245.0
2016-10-12 12:20:00,31.49,31.53,31.48,31.52,75944.0,28.2204,28.2562,28.2114,28.2473,75944.0
2016-10-12 12:25:00,31.52,31.53,31.51,31.51,26792.0,28.2473,28.2562,28.2383,28.2383,26792.0
2016-10-12 12:30:00,31.52,31.53,31.5,31.53,66845.0,28.2473,28.2562,28.2294,28.2562,66845.0
2016-10-12 12:35:00,31.53,31.55,31.52,31.54,23331.0,28.2562,28.2742,28.2473,28.2652,23331.0
2016-10-12 12:40:00,31.54,31.54,31.5,31.51,44074.0,28.2652,28.2652,28.2294,28.2383,44074.0
2016-10-12 12:45:00,31.51,31.53,31.47,31.49,53834.0,28.2383,28.2562,28.2025,28.2204,53834.0
2016-10-12 12:50:00,31.48,31.5,31.47,31.5,34054.0,28.2114,28.2294,28.2025,28.2294,34054.0
2016-10-12 12:55:00,31.5,31.5,31.48,31.49,19681.0,28.2294,28.2294,28.2114,28.2204,19681.0
2016-10-12 13:00:00,31.49,31.52,31.48,31.48,48399.0,28.2204,28.2473,28.2114,28.2114,48399.0
2016-10-12 13:05:00,31.49,31.51,31.46,31.5,44709.0,28.2204,28.2383,28.1935,28.2294,44709.0
2016-10-12 13:10:00,31.49,31.5,31.45,31.49,40170.0,28.2204,28.2294,28.1845,28.2204,40170.0
2016-10-12 13:15:00,31.49,31.52,31.48,31.52,37133.0,28.2204,28.2473,28.2114,28.2473,37133.0
2016-10-12 13:20:00,31.52,31.53,31.5,31.51,33368.0,28.2473,28.2562,28.2294,28.2383,33368.0
2016-10-12 13:25:00,31.51,31.53,31.5,31.53,33816.0,28.2383,28.2562,28.2294,28.2562,33816.0
2016-10-12 13:30:00,31.53,31.53,31.51,31.53,32980.0,28.2562,28.2562,28.2383,28.2562,32980.0
2016-10-12 13:35:00,31.53,31.53,31.51,31.52,37490.0,28.2562,28.2562,28.2383,28.2473,37490.0
2016-10-12 13:40:00,31.51,31.55,31.5,31.53,47805.0,28.2383,28.2742,28.2294,28.2562,47805.0
2016-10-12 13:45:00,31.53,31.54,31.52,31.52,32405.0,28.2562,28.2652,28.2473,28.2473,32405.0
2016-10-12 13:50:00,31.52,31.56,31.51,31.55,61198.0,28.2473,28.2831,28.2383,28.2742,61198.0
2016-10-12 13:55:00,31.55,31.56,31.53,31.55,33426.0,28.2742,28.2831,28.2562,28.2742,33426.0
2016-10-12 14:00:00,31.55,31.61,31.53,31.53,122209.0,28.2742,28.3279,28.2562,28.2562,122209.0
2016-10-12 14:05:00,31.53,31.57,31.5,31.57,89996.0,28.2562,28.2921,28.2294,28.2921,89996.0
2016-10-12 14:10:00,31.58,31.6,31.55,31.58,66684.0,28.3011,28.319,28.2742,28.3011,66684.0
2016-10-12 14:15:00,31.57,31.6,31.56,31.57,65931.0,28.2921,28.319,28.2831,28.2921,65931.0
2016-10-12 14:20:00,31.57,31.59,31.55,31.57,61920.0,28.2921,28.31,28.2742,28.2921,61920.0
2016-10-12 14:25:00,31.56,31.57,31.54,31.55,49861.0,28.2831,28.2921,28.2652,28.2742,49861.0
2016-10-12 14:30:00,31.54,31.58,31.54,31.55,92871.0,28.2652,28.3011,28.2652,28.2742,92871.0
2016-10-12 14:35:00,31.55,31.56,31.53,31.54,40092.0,28.2742,28.2831,28.2562,28.2652,40092.0
2016-10-12 14:40:00,31.54,31.55,31.51,31.53,53009.0,28.2652,28.2742,28.2383,28.2562,53009.0
2016-10-12 14:45:00,31.54,31.57,31.52,31.57,56854.0,28.2652,28.2921,28.2473,28.2921,56854.0
2016-10-12 14:50:00,31.57,31.6,31.56,31.59,68985.0,28.2921,28.319,28.2831,28.31,68985.0
2016-10-12 14:55:00,31.58,31.6,31.55,31.56,81565.0,28.3011,28.319,28.2742,28.2831,81565.0
2016-10-12 15:00:00,31.55,31.55,31.53,31.53,40628.0,28.2742,28.2742,28.2562,28.2562,40628.0
2016-10-12 15:05:00,31.53,31.56,31.52,31.55,71592.0,28.2562,28.2831,28.2473,28.2742,71592.0
2016-10-12 15:10:00,31.55,31.56,31.54,31.55,35174.0,28.2742,28.2831,28.2652,28.2742,35174.0
2016-10-12 15:15:00,31.55,31.55,31.52,31.54,69231.0,28.2742,28.2742,28.2473,28.2652,69231.0
2016-10-12 15:20:00,31.54,31.55,31.51,31.52,74364.0,28.2652,28.2742,28.2383,28.2473,74364.0
2016-10-12 15:25:00,31.52,31.52,31.49,31.5,79412.0,28.2473,28.2473,28.2204,28.2294,79412.0
2016-10-12 15:30:00,31.49,31.49,31.44,31.45,101087.0,28.2204,28.2204,28.1756,28.1845,101087.0
2016-10-12 15:35:00,31.45,31.5,31.44,31.5,106143.0,28.1845,28.2294,28.1756,28.2294,106143.0
2016-10-12 15:40:00,31.5,31.56,31.49,31.53,135350.0,28.2294,28.2831,28.2204,28.2562,135350.0
2016-10-12 15:45:00,31.54,31.55,31.53,31.54,141936.0,28.2652,28.2742,28.2562,28.2652,141936.0
2016-10-12 15:50:00,31.54,31.55,31.53,31.54,182213.0,28.2652,28.2742,28.2562,28.2652,182213.0
2016-10-12 15:55:00,31.54,31.55,31.49,31.5,528227.0,28.2652,28.2742,28.2204,28.2294,528227.0
2016-10-13 09:30:00,31.79,31.83,31.6,31.75,409339.0,28.4892,28.5251,28.319,28.4534,409339.0
2016-10-13 09:35:00,31.75,31.75,31.51,31.53,198449.0,28.4534,28.4534,28.2383,28.2562,198449.0
2016-10-13 09:40:00,31.52,31.53,31.39,31.48,259620.0,28.2473,28.2562,28.1308,28.2114,259620.0
2016-10-13 09:45:00,31.48,31.49,31.27,31.3,164481.0,28.2114,28.2204,28.0232,28.0501,164481.0
2016-10-13 09:50:00,31.29,31.3,31.07,31.15,161162.0,28.0412,28.0501,27.844,27.9157,161162.0
2016-10-13 09:55:00,31.15,31.24,31.11,31.19,193335.0,27.9157,27.9964,27.8799,27.9515,193335.0
2016-10-13 10:00:00,31.2,31.2,31.09,31.2,159115.0,27.9605,27.9605,27.8619,27.9605,159115.0
2016-10-13 10:05:00,31.2,31.33,31.19,31.25,386586.0,27.9605,28.077,27.9515,28.0053,386586.0
2016-10-13 10:10:00,31.26,31.27,31.16,31.21,257860.0,28.0143,28.0232,27.9247,27.9695,257860.0
2016-10-13 10:15:00,31.2,31.26,31.19,31.26,206718.0,27.9605,28.0143,27.9515,28.0143,206718.0
2016-10-13 10:20:00,31.26,31.37,31.25,31.35,345227.0,28.0143,28.1129,28.0053,28.0949,345227.0
2016-10-13 10:25:00,31.36,31.37,31.31,31.34,144437.0,28.1039,28.1129,28.0591,28.086,144437.0
2016-10-13 10:30:00,31.34,31.4,31.31,31.39,226829.0,28.086,28.1397,28.0591,28.1308,226829.0
2016-10-13 10:35:00,31.38,31.46,31.37,31.4,114898.0,28.1218,28.1935,28.1129,28.1397,114898.0
2016-10-13 10:40:00,31.4,31.43,31.3,31.34,106112.0,28.1397,28.1666,28.0501,28.086,106112.0
2016-10-13 10:45:00,31.33,31.33,31.24,31.24,94239.0,28.077,28.077,27.9964,27.9964,94239.0
2016-10-13 10:50:00,31.25,31.27,31.22,31.22,61222.0,28.0053,28.0232,27.9784,27.9784,61222.0
2016-10-13 10:55:00,31.23,31.28,31.2,31.21,111346.0,27.9874,28.0322,27.9605,27.9695,111346.0
2016-10-13 11:00:00,31.22,31.26,31.18,31.19,84973.0,27.9784,28.0143,27.9426,27.9515,84973.0
2016-10-13 11:05:00,31.19,31.25,31.19,31.24,106346.0,27.9515,28.0053,27.9515,27.9964,106346.0
2016-10-13 11:10:00,31.24,31.31,31.24,31.29,75646.0,27.9964,28.0591,27.9964,28.0412,75646.0
2016-10-13 11:15:00,31.3,31.34,31.28,31.34,69360.0,28.0501,28.086,28.0322,28.086,69360.0
2016-10-13 11:20:00,31.34,31.35,31.31,31.34,91825.0,28.086,28.0949,28.0591,28.086,91825.0
2016-10-13 11:25:00,31.34,31.39,31.34,31.36,105957.0,28.086,28.1308,28.086,28.1039,105957.0
2016-10-13 11:30:00,31.36,31.41,31.34,31.39,84305.0,28.1039,28.1487,28.086,28.1308,84305.0
2016-10-13 11:35:00,31.4,31.4,31.37,31.38,34053.0,28.1397,28.1397,28.1129,28.1218,34053.0
2016-10-13 11:40:00,31.38,31.39,31.37,31.38,61385.0,28.1218,28.1308,28.1129,28.1218,61385.0
2016-10-13 11:45:00,31.39,31.39,31.36,31.37,63109.0,28.1308,28.1308,28.1039,28.1129,63109.0
2016-10-13 11:50:00,31.37,31.37,31.33,31.34,50446.0,28.1129,28.1129,28.077,28.086,50446.0
2016-10-13 11:55:00,31.34,31.34,31.31,31.34,75169.0,28.086,28.086,28.0591,28.086,75169.0
2016-10-13 12:00:00,31.34,31.34,31.29,31.29,67391.0,28.086,28.086,28.0412,28.0412,67391.0
2016-10-13 12:05:00,31.29,31.33,31.29,31.33,48223.0,28.0412,28.077,28.0412,28.077,48223.0
2016-10-13 12:10:00,31.33,31.34,31.3,31.32,61222.0,28.077,28.086,28.0501,28.068,61222.0
2016-10-13 12:15:00,31.32,31.32,31.28,31.29,35557.0,28.068,28.068,28.0322,28.0412,35557.0
2016-10-13 12:20:00,31.29,31.29,31.27,31.28,69127.0,28.0412,28.0412,28.0232,28.0322,69127.0
2016-10-13 12:25:00,31.28,31.29,31.25,31.28,54927.0,28.0322,28.0412,28.0053,28.0322,54927.0
2016-10-13 12:30:00,31.27,31.29,31.26,31.27,50865.0,28.0232,28.0412,28.0143,28.0232,50865.0
2016-10-13 12:35:00,31.28,31.36,31.27,31.35,96064.0,28.0322,28.1039,28.0232,28.0949,96064.0
2016-10-13 12:40:00,31.35,31.38,31.33,31.33,49257.0,28.0949,28.1218,28.077,28.077,49257.0
2016-10-13 12:45:00,31.33,31.4,31.33,31.38,211355.0,28.077,28.1397,28.077,28.1218,211355.0
2016-10-13 12:50:00,31.38,31.4,31.37,31.37,97757.0,28.1218,28.1397,28.1129,28.1129,97757.0
2016-10-13 12:55:00,31.37,31.38,31.36,31.38,47730.0,28.1129,28.1218,28.1039,28.1218,47730.0
2016-10-13 13:00:00,31.37,31.38,31.34,31.35,59456.0,28.1129,28.1218,28.086,28.0949,59456.0
2016-10-13 13:05:00,31.34,31.37,31.34,31.35,46977.0,28.086,28.1129,28.086,28.0949,46977.0
2016-10-13 13:10:00,31.35,31.36,31.32,31.33,43417.0,28.0949,28.1039,28.068,28.077,43417.0
2016-10-13 13:15:00,31.33,31.34,31.31,31.33,49603.0,28.077,28.086,28.0591,28.077,49603.0
2016-10-13 13:20:00,31.33,31.34,31.32,31.33,46401.0,28.077,28.086,28.068,28.077,46401.0
2016-10-13 13:25:00,31.32,31.34,31.32,31.32,31269.0,28.068,28.086,28.068,28.068,31269.0
2016-10-13 13:30:00,31.32,31.33,31.3,31.3,40938.0,28.068,28.077,28.0501,28.0501,40938.0
2016-10-13 13:35:00,31.31,31.31,31.27,31.29,46091.0,28.0591,28.0591,28.0232,28.0412,46091.0
2016-10-13 13:40:00,31.29,31.32,31.28,31.3,39379.0,28.0412,28.068,28.0322,28.0501,39379.0
2016-10-13 13:45:00,31.3,31.31,31.29,31.29,21439.0,28.0501,28.0591,28.0412,28.0412,21439.0
2016-10-13 13:50:00,31.29,31.37,31.29,31.37,97274.0,28.0412,28.1129,28.0412,28.1129,97274.0
2016-10-13 13:55:00,31.37,31.46,31.37,31.44,168316.0,28.1129,28.1935,28.1129,28.1756,168316.0
2016-10-13 14:00:00,31.44,31.47,31.41,31.46,80290.0,28.1756,28.2025,28.1487,28.1935,80290.0
2016-10-13 14:05:00,31.47,31.49,31.42,31.44,96832.0,28.2025,28.2204,28.1577,28.1756,96832.0
2016-10-13 14:10:00,31.44,31.45,31.41,31.44,71666.0,28.1756,28.1845,28.1487,28.1756,71666.0
2016-10-13 14:15:00,31.44,31.45,31.42,31.44,44017.0,28.1756,28.1845,28.1577,28.1756,44017.0
2016-10-13 14:20:00,31.45,31.52,31.44,31.47,172871.0,28.1845,28.2473,28.1756,28.2025,172871.0
2016-10-13 14:25:00,31.47,31.52,31.46,31.51,155469.0,28.2025,28.2473,28.1935,28.2383,155469.0
2016-10-13 14:30:00,31.51,31.54,31.5,31.51,47913.0,28.2383,28.2652,28.2294,28.2383,47913.0
2016-10-13 14:35:00,31.51,31.52,31.49,31.51,57816.0,28.2383,28.2473,28.2204,28.2383,57816.0
2016-10-13 14:40:00,31.51,31.53,31.48,31.53,64464.0,28.2383,28.2562,28.2114,28.2562,64464.0
2016-10-13 14:45:00,31.53,31.55,31.51,31.53,48007.0,28.2562,28.2742,28.2383,28.2562,48007.0
2016-10-13 14:50:00,31.53,31.59,31.53,31.59,110961.0,28.2562,28.31,28.2562,28.31,110961.0
2016-10-13 14:55:00,31.59,31.61,31.58,31.58,63331.0,28.31,28.3279,28.3011,28.3011,63331.0
2016-10-13 15:00:00,31.59,31.6,31.56,31.6,89401.0,28.31,28.319,28.2831,28.319,89401.0
2016-10-13 15:05:00,31.6,31.62,31.58,31.62,84633.0,28.319,28.3369,28.3011,28.3369,84633.0
2016-10-13 15:10:00,31.62,31.65,31.6,31.61,137240.0,28.3369,28.3638,28.319,28.3279,137240.0
2016-10-13 15:15:00,31.61,31.61,31.57,31.57,56623.0,28.3279,28.3279,28.2921,28.2921,56623.0
2016-10-13 15:20:00,31.58,31.58,31.56,31.58,63638.0,28.3011,28.3011,28.2831,28.3011,63638.0
2016-10-13 15:25:00,31.58,31.58,31.5,31.51,103725.0,28.3011,28.3011,28.2294,28.2383,103725.0
2016-10-13 15:30:00,31.51,31.55,31.51,31.55,153600.0,28.2383,28.2742,28.2383,28.2742,153600.0
2016-10-13 15:35:00,31.55,31.59,31.54,31.57,183451.0,28.2742,28.31,28.2652,28.2921,183451.0
2016-10-13 15:40:00,31.56,31.57,31.54,31.55,96169.0,28.2831,28.2921,28.2652,28.2742,96169.0
2016-10-13 15:45:00,31.55,31.57,31.54,31.54,136522.0,28.2742,28.2921,28.2652,28.2652,136522.0
2016-10-13 15:50:00,31.54,31.54,31.48,31.5,399828.0,28.2652,28.2652,28.2114,28.2294,399828.0
2016-10-13 15:55:00,31.5,31.54,31.48,31.51,976614.0,28.2294,28.2652,28.2114,28.2383,976614.0
2016-10-14 09:30:00,31.82,32.17,31.76,31.84,587170.0,28.5161,28.8298,28.4624,28.5341,587170.0
2016-10-14 09:35:00,31.85,31.99,31.8,31.94,287644.0,28.543,28.6685,28.4982,28.6237,287644.0
2016-10-14 09:40:00,31.94,32.12,31.93,32.08,235222.0,28.6237,28.785,28.6147,28.7491,235222.0
2016-10-14 09:45:00,32.08,32.23,32.07,32.18,213199.0,28.7491,28.8836,28.7402,28.8388,213199.0
2016-10-14 09:50:00,32.18,32.18,32.08,32.1,445475.0,28.8388,28.8388,28.7491,28.7671,445475.0
2016-10-14 09:55:00,32.11,32.14,32.07,32.1,96381.0,28.776,28.8029,28.7402,28.7671,96381.0
2016-10-14 10:00:00,32.09,32.1,32.03,32.08,120795.0,28.7581,28.7671,28.7043,28.7491,120795.0
2016-10-14 10:05:00,32.09,32.09,31.98,31.99,259743.0,28.7581,28.7581,28.6595,28.6685,259743.0
2016-10-14 10:10:00,31.99,32.04,31.97,32.03,100614.0,28.6685,28.7133,28.6506,28.7043,100614.0
2016-10-14 10:15:00,32.02,32.12,32.02,32.12,137616.0,28.6954,28.785,28.6954,28.785,137616.0
2016-10-14 10:20:00,32.12,32.14,32.05,32.13,116059.0,28.785,28.8029,28.7223,28.7939,116059.0
2016-10-14 10:25:00,32.13,32.13,32.07,32.08,139860.0,28.7939,28.7939,28.7402,28.7491,139860.0
2016-10-14 10:30:00,32.08,32.14,32.07,32.07,128927.0,28.7491,28.8029,28.7402,28.7402,128927.0
2016-10-14 10:35:00,32.07,32.14,32.07,32.13,135190.0,28.7402,28.8029,28.7402,28.7939,135190.0
2016-10-14 10:40:00,32.13,32.21,32.13,32.21,172511.0,28.7939,28.8656,28.7939,28.8656,172511.0
2016-10-14 10:45:00,32.21,32.24,32.12,32.13,140085.0,28.8656,28.8925,28.785,28.7939,140085.0
2016-10-14 10:50:00,32.13,32.16,32.1,32.12,76075.0,28.7939,28.8208,28.7671,28.785,76075.0
2016-10-14 10:55:00,32.12,32.16,32.1,32.1,80039.0,28.785,28.8208,28.7671,28.7671,80039.0
2016-10-14 11:00:00,32.1,32.12,32.07,32.1,159730.0,28.7671,28.785,28.7402,28.7671,159730.0
2016-10-14 11:05:00,32.1,32.11,32.06,32.09,80356.0,28.7671,28.776,28.7312,28.7581,80356.0
2016-10-14 11:10:00,32.1,32.1,32.04,32.05,76093.0,28.7671,28.7671,28.7133,28.7223,76093.0
2016-10-14 11:15:00,32.05,32.06,32.02,32.04,62273.0,28.7223,28.7312,28.6954,28.7133,62273.0
2016-10-14 11:20:00,32.05,32.05,32.02,32.02,62654.0,28.7223,28.7223,28.6954,28.6954,62654.0
2016-10-14 11:25:00,32.02,32.03,31.97,31.97,69206.0,28.6954,28.7043,28.6506,28.6506,69206.0
2016-10-14 11:30:00,31.97,31.97,31.89,31.96,172258.0,28.6506,28.6506,28.5789,28.6416,172258.0
2016-10-14 11:35:00,31.96,31.97,31.95,31.96,54837.0,28.6416,28.6506,28.6326,28.6416,54837.0
2016-10-14 11:40:00,31.95,31.98,31.94,31.95,85740.0,28.6326,28.6595,28.6237,28.6326,85740.0
2016-10-14 11:45:00,31.95,31.97,31.9,31.92,58734.0,28.6326,28.6506,28.5878,28.6057,58734.0
2016-10-14 11:50:00,31.93,31.94,31.9,31.91,63711.0,28.6147,28.6237,28.5878,28.5968,63711.0
2016-10-14 11:55:00,31.9,31.97,31.9,31.92,125139.0,28.5878,28.6506,28.5878,28.6057,125139.0
2016-10-14 12:00:00,31.92,31.93,31.87,31.87,79611.0,28.6057,28.6147,28.5609,28.5609,79611.0
2016-10-14 12:05:00,31.88,31.89,31.84,31.85,173734.0,28.5699,28.5789,28.5341,28.543,173734.0
2016-10-14 12:10:00,31.85,31.85,31.77,31.79,174215.0,28.543,28.543,28.4713,28.4892,174215.0
2016-10-14 12:15:00,31.8,31.8,31.67,31.69,260026.0,28.4982,28.4982,28.3817,28.3996,260026.0
2016-10-14 12:20:00,31.69,31.73,31.66,31.67,229634.0,28.3996,28.4355,28.3727,28.3817,229634.0
2016-10-14 12:25:00,31.68,31.71,31.67,31.71,102910.0,28.3907,28.4176,28.3817,28.4176,102910.0
2016-10-14 12:30:00,31.71,31.77,31.7,31.75,142609.0,28.4176,28.4713,28.4086,28.4534,142609.0
2016-10-14 12:35:00,31.75,31.76,31.72,31.75,84887.0,28.4534,28.4624,28.4265,28.4534,84887.0
2016-10-14 12:40:00,31.75,31.78,31.73,31.74,67623.0,28.4534,28.4803,28.4355,28.4444,67623.0
2016-10-14 12:45:00,31.74,31.74,31.66,31.66,83034.0,28.4444,28.4444,28.3727,28.3727,83034.0
2016-10-14 12:50:00,31.66,31.76,31.65,31.75,151574.0,28.3727,28.4624,28.3638,28.4534,151574.0
2016-10-14 12:55:00,31.75,31.76,31.74,31.75,69930.0,28.4534,28.4624,28.4444,28.4534,69930.0
2016-10-14 13:00:00,31.75,31.75,31.61,31.61,79556.0,28.4534,28.4534,28.3279,28.3279,79556.0
2016-10-14 13:05:00,31.62,31.74,31.6,31.74,94207.0,28.3369,28.4444,28.319,28.4444,94207.0
2016-10-14 13:10:00,31.73,31.73,31.68,31.71,87126.0,28.4355,28.4355,28.3907,28.4176,87126.0
2016-10-14 13:15:00,31.71,31.73,31.7,31.71,50744.0,28.4176,28.4355,28.4086,28.4176,50744.0
2016-10-14 13:20:00,31.71,31.76,31.7,31.73,81851.0,28.4176,28.4624,28.4086,28.4355,81851.0
2016-10-14 13:25:00,31.73,31.82,31.72,31.76,176805.0,28.4355,28.5161,28.4265,28.4624,176805.0
2016-10-14 13:30:00,31.76,31.82,31.73,31.79,146414.0,28.4624,28.5161,28.4355,28.4892,146414.0
2016-10-14 13:35:00,31.8,31.81,31.75,31.77,89335.0,28.4982,28.5072,28.4534,28.4713,89335.0
2016-10-14 13:40:00,31.76,31.77,31.74,31.75,65078.0,28.4624,28.4713,28.4444,28.4534,65078.0
2016-10-14 13:45:00,31.75,31.75,31.7,31.74,105533.0,28.4534,28.4534,28.4086,28.4444,105533.0
2016-10-14 13:50:00,31.74,31.74,31.71,31.74,128580.0,28.4444,28.4444,28.4176,28.4444,128580.0
2016-10-14 13:55:00,31.74,31.78,31.73,31.74,75608.0,28.4444,28.4803,28.4355,28.4444,75608.0
2016-10-14 14:00:00,31.75,31.75,31.66,31.7,82547.0,28.4534,28.4534,28.3727,28.4086,82547.0
2016-10-14 14:05:00,31.7,31.73,31.68,31.7,101991.0,28.4086,28.4355,28.3907,28.4086,101991.0
2016-10-14 14:10:00,31.7,31.7,31.65,31.67,77922.0,28.4086,28.4086,28.3638,28.3817,77922.0
2016-10-14 14:15:00,31.67,31.69,31.66,31.69,53105.0,28.3817,28.3996,28.3727,28.3996,53105.0
2016-10-14 14:20:00,31.69,31.77,31.68,31.77,102861.0,28.3996,28.4713,28.3907,28.4713,102861.0
2016-10-14 14:25:00,31.76,31.79,31.75,31.78,83121.0,28.4624,28.4892,28.4534,28.4803,83121.0
2016-10-14 14:30:00,31.78,31.79,31.73,31.74,107687.0,28.4803,28.4892,28.4355,28.4444,107687.0
2016-10-14 14:35:00,31.74,31.76,31.72,31.74,58166.0,28.4444,28.4624,28.4265,28.4444,58166.0
2016-10-14 14:40:00,31.75,31.75,31.72,31.73,49066.0,28.4534,28.4534,28.4265,28.4355,49066.0
2016-10-14 14:45:00,31.73,31.73,31.68,31.71,86907.0,28.4355,28.4355,28.3907,28.4176,86907.0
2016-10-14 14:50:00,31.71,31.71,31.69,31.69,43800.0,28.4176,28.4176,28.3996,28.3996,43800.0
2016-10-14 14:55:00,31.69,31.7,31.65,31.68,101014.0,28.3996,28.4086,28.3638,28.3907,101014.0
2016-10-14 15:00:00,31.68,31.69,31.67,31.69,47413.0,28.3907,28.3996,28.3817,28.3996,47413.0
2016-10-14 15:05:00,31.69,31.72,31.68,31.71,99053.0,28.3996,28.4265,28.3907,28.4176,99053.0
2016-10-14 15:10:00,31.71,31.73,31.71,31.73,87321.0,28.4176,28.4355,28.4176,28.4355,87321.0
2016-10-14 15:15:00,31.73,31.74,31.72,31.73,103243.0,28.4355,28.4444,28.4265,28.4355,103243.0
2016-10-14 15:20:00,31.73,31.74,31.72,31.73,91819.0,28.4355,28.4444,28.4265,28.4355,91819.0
2016-10-14 15:25:00,31.73,31.78,31.72,31.76,204236.0,28.4355,28.4803,28.4265,28.4624,204236.0
2016-10-14 15:30:00,31.76,31.79,31.75,31.77,152624.0,28.4624,28.4892,28.4534,28.4713,152624.0
2016-10-14 15:35:00,31.77,31.81,31.76,31.81,123884.0,28.4713,28.5072,28.4624,28.5072,123884.0
2016-10-14 15:40:00,31.81,31.88,31.8,31.85,280051.0,28.5072,28.5699,28.4982,28.543,280051.0
2016-10-14 15:45:00,31.85,31.86,31.83,31.86,397014.0,28.543,28.552,28.5251,28.552,397014.0
2016-10-14 15:50:00,31.86,31.91,31.84,31.91,732928.0,28.552,28.5968,28.5341,28.5968,732928.0
2016-10-14 15:55:00,31.91,31.92,31.88,31.89,1450803.0,28.5968,28.6057,28.5699,28.5789,1450803.0
2016-10-17 09:30:00,32.06,32.39,31.99,32.0,416711.0,28.7312,29.0269,28.6685,28.6774,416711.0
2016-10-17 09:35:00,32.0,32.02,31.63,31.63,440750.0,28.6774,28.6954,28.3459,28.3459,440750.0
2016-10-17 09:40:00,31.62,31.73,31.61,31.71,215443.0,28.3369,28.4355,28.3279,28.4176,215443.0
2016-10-17 09:45:00,31.71,31.75,31.67,31.67,147092.0,28.4176,28.4534,28.3817,28.3817,147092.0
2016-10-17 09:50:00,31.68,31.76,31.59,31.59,187991.0,28.3907,28.4624,28.31,28.31,187991.0
2016-10-17 09:55:00,31.6,31.6,31.5,31.52,200485.0,28.319,28.319,28.2294,28.2473,200485.0
2016-10-17 10:00:00,31.53,31.62,31.53,31.58,176129.0,28.2562,28.3369,28.2562,28.3011,176129.0
2016-10-17 10:05:00,31.58,31.58,31.49,31.56,134810.0,28.3011,28.3011,28.2204,28.2831,134810.0
2016-10-17 10:10:00,31.57,31.68,31.56,31.67,202472.0,28.2921,28.3907,28.2831,28.3817,202472.0
2016-10-17 10:15:00,31.68,31.74,31.63,31.64,137930.0,28.3907,28.4444,28.3459,28.3548,137930.0
2016-10-17 10:20:00,31.64,31.73,31.58,31.71,150548.0,28.3548,28.4355,28.3011,28.4176,150548.0
2016-10-17 10:25:00,31.71,31.74,31.68,31.69,93614.0,28.4176,28.4444,28.3907,28.3996,93614.0
2016-10-17 10:30:00,31.68,31.7,31.59,31.63,126613.0,28.3907,28.4086,28.31,28.3459,126613.0
2016-10-17 10:35:00,31.62,31.64,31.52,31.53,109487.0,28.3369,28.3548,28.2473,28.2562,109487.0
2016-10-17 10:40:00,31.54,31.61,31.51,31.53,105309.0,28.2652,28.3279,28.2383,28.2562,105309.0
2016-10-17 10:45:00,31.54,31.55,31.5,31.51,78484.0,28.2652,28.2742,28.2294,28.2383,78484.0
2016-10-17 10:50:00,31.51,31.52,31.47,31.48,113826.0,28.2383,28.2473,28.2025,28.2114,113826.0
2016-10-17 10:55:00,31.48,31.49,31.47,31.48,74167.0,28.2114,28.2204,28.2025,28.2114,74167.0
2016-10-17 11:00:00,31.48,31.59,31.48,31.54,120611.0,28.2114,28.31,28.2114,28.2652,120611.0
2016-10-17 11:05:00,31.54,31.57,31.52,31.55,67681.0,28.2652,28.2921,28.2473,28.2742,67681.0
2016-10-17 11:10:00,31.55,31.55,31.51,31.53,98146.0,28.2742,28.2742,28.2383,28.2562,98146.0
2016-10-17 11:15:00,31.53,31.53,31.47,31.5,68151.0,28.2562,28.2562,28.2025,28.2294,68151.0
2016-10-17 11:20:00,31.5,31.51,31.46,31.5,87396.0,28.2294,28.2383,28.1935,28.2294,87396.0
2016-10-17 11:25:00,31.5,31.5,31.4,31.43,82556.0,28.2294,28.2294,28.1397,28.1666,82556.0
2016-10-17 11:30:00,31.43,31.45,31.4,31.41,61665.0,28.1666,28.1845,28.1397,28.1487,61665.0
2016-10-17 11:35:00,31.41,31.45,31.38,31.45,98762.0,28.1487,28.1845,28.1218,28.1845,98762.0
2016-10-17 11:40:00,31.45,31.5,31.44,31.49,90525.0,28.1845,28.2294,28.1756,28.2204,90525.0
2016-10-17 11:45:00,31.49,31.51,31.44,31.46,79725.0,28.2204,28.2383,28.1756,28.1935,79725.0
2016-10-17 11:50:00,31.46,31.49,31.45,31.49,71249.0,28.1935,28.2204,28.1845,28.2204,71249.0
2016-10-17 11:55:00,31.49,31.49,31.43,31.44,76490.0,28.2204,28.2204,28.1666,28.1756,76490.0
2016-10-17 12:00:00,31.44,31.45,31.41,31.43,72565.0,28.1756,28.1845,28.1487,28.1666,72565.0
2016-10-17 12:05:00,31.43,31.47,31.42,31.43,99558.0,28.1666,28.2025,28.1577,28.1666,99558.0
2016-10-17 12:10:00,31.44,31.45,31.41,31.45,67472.0,28.1756,28.1845,28.1487,28.1845,67472.0
2016-10-17 12:15:00,31.44,31.47,31.44,31.46,51729.0,28.1756,28.2025,28.1756,28.1935,51729.0
2016-10-17 12:20:00,31.47,31.53,31.46,31.48,76847.0,28.2025,28.2562,28.1935,28.2114,76847.0
2016-10-17 12:25:00,31.49,31.53,31.46,31.47,76137.0,28.2204,28.2562,28.1935,28.2025,76137.0
2016-10-17 12:30:00,31.47,31.52,31.47,31.49,40225.0,28.2025,28.2473,28.2025,28.2204,40225.0
2016-10-17 12:35:00,31.5,31.56,31.49,31.56,81540.0,28.2294,28.2831,28.2204,28.2831,81540.0
2016-10-17 12:40:00,31.56,31.56,31.48,31.51,89978.0,28.2831,28.2831,28.2114,28.2383,89978.0
2016-10-17 12:45:00,31.5,31.51,31.48,31.5,46714.0,28.2294,28.2383,28.2114,28.2294,46714.0
2016-10-17 12:50:00,31.5,31.5,31.46,31.49,66940.0,28.2294,28.2294,28.1935,28.2204,66940.0
2016-10-17 12:55:00,31.49,31.49,31.45,31.45,61415.0,28.2204,28.2204,28.1845,28.1845,61415.0
2016-10-17 13:00:00,31.45,31.49,31.43,31.44,60278.0,28.1845,28.2204,28.1666,28.1756,60278.0
2016-10-17 13:05:00,31.44,31.49,31.44,31.49,29225.0,28.1756,28.2204,28.1756,28.2204,29225.0
2016-10-17 13:10:00,31.49,31.5,31.47,31.5,49834.0,28.2204,28.2294,28.2025,28.2294,49834.0
2016-10-17 13:15:00,31.5,31.5,31.43,31.45,86332.0,28.2294,28.2294,28.1666,28.1845,86332.0
2016-10-17 13:20:00,31.45,31.47,31.42,31.44,40433.0,28.1845,28.2025,28.1577,28.1756,40433.0
2016-10-17 13:25:00,31.44,31.46,31.43,31.46,48700.0,28.1756,28.1935,28.1666,28.1935,48700.0
2016-10-17 13:30:00,31.46,31.47,31.41,31.46,66796.0,28.1935,28.2025,28.1487,28.1935,66796.0
2016-10-17 13:35:00,31.46,31.51,31.45,31.49,78250.0,28.1935,28.2383,28.1845,28.2204,78250.0
2016-10-17 13:40:00,31.49,31.51,31.48,31.49,40411.0,28.2204,28.2383,28.2114,28.2204,40411.0
2016-10-17 13:45:00,31.5,31.51,31.49,31.51,54513.0,28.2294,28.2383,28.2204,28.2383,54513.0
2016-10-17 13:50:00,31.51,31.51,31.47,31.48,54464.0,28.2383,28.2383,28.2025,28.2114,54464.0
2016-10-17 13:55:00,31.48,31.48,31.44,31.44,78651.0,28.2114,28.2114,28.1756,28.1756,78651.0
2016-10-17 14:00:00,31.45,31.49,31.44,31.49,68005.0,28.1845,28.2204,28.1756,28.2204,68005.0
2016-10-17 14:05:00,31.49,31.49,31.48,31.49,38570.0,28.2204,28.2204,28.2114,28.2204,38570.0
2016-10-17 14:10:00,31.49,31.55,31.48,31.55,123519.0,28.2204,28.2742,28.2114,28.2742,123519.0
2016-10-17 14:15:00,31.55,31.57,31.53,31.57,78217.0,28.2742,28.2921,28.2562,28.2921,78217.0
2016-10-17 14:20:00,31.57,31.66,31.57,31.64,245227.0,28.2921,28.3727,28.2921,28.3548,245227.0
2016-10-17 14:25:00,31.64,31.69,31.63,31.69,124454.0,28.3548,28.3996,28.3459,28.3996,124454.0
2016-10-17 14:30:00,31.68,31.7,31.66,31.7,123679.0,28.3907,28.4086,28.3727,28.4086,123679.0
2016-10-17 14:35:00,31.7,31.7,31.67,31.68,110351.0,28.4086,28.4086,28.3817,28.3907,110351.0
2016-10-17 14:40:00,31.67,31.74,31.66,31.71,160967.0,28.3817,28.4444,28.3727,28.4176,160967.0
2016-10-17 14:45:00,31.71,31.78,31.71,31.75,185513.0,28.4176,28.4803,28.4176,28.4534,185513.0
2016-10-17 14:50:00,31.75,31.77,31.71,31.72,86968.0,28.4534,28.4713,28.4176,28.4265,86968.0
2016-10-17 14:55:00,31.71,31.79,31.71,31.79,88309.0,28.4176,28.4892,28.4176,28.4892,88309.0
2016-10-17 15:00:00,31.79,31.79,31.75,31.79,110420.0,28.4892,28.4892,28.4534,28.4892,110420.0
2016-10-17 15:05:00,31.79,31.79,31.76,31.79,112527.0,28.4892,28.4892,28.4624,28.4892,112527.0
2016-10-17 15:10:00,31.79,31.79,31.75,31.77,133528.0,28.4892,28.4892,28.4534,28.4713,133528.0
2016-10-17 15:15:00,31.77,31.77,31.74,31.75,117215.0,28.4713,28.4713,28.4444,28.4534,117215.0
2016-10-17 15:20:00,31.75,31.75,31.74,31.75,84484.0,28.4534,28.4534,28.4444,28.4534,84484.0
2016-10-17 15:25:00,31.75,31.75,31.74,31.75,78304.0,28.4534,28.4534,28.4444,28.4534,78304.0
2016-10-17 15:30:00,31.75,31.76,31.68,31.75,288485.0,28.4534,28.4624,28.3907,28.4534,288485.0
2016-10-17 15:35:00,31.75,31.79,31.74,31.79,189412.0,28.4534,28.4892,28.4444,28.4892,189412.0
2016-10-17 15:40:00,31.78,31.81,31.77,31.78,264351.0,28.4803,28.5072,28.4713,28.4803,264351.0
2016-10-17 15:45:00,31.78,31.82,31.76,31.78,357714.0,28.4803,28.5161,28.4624,28.4803,357714.0
2016-10-17 15:50:00,31.78,31.84,31.77,31.8,483969.0,28.4803,28.5341,28.4713,28.4982,483969.0
2016-10-17 15:55:00,31.8,31.82,31.76,31.81,856861.0,28.4982,28.5161,28.4624,28.5072,856861.0
2016-10-18 09:30:00,32.05,32.37,32.05,32.26,446401.0,28.7223,29.009,28.7223,28.9104,446401.0
2016-10-18 09:35:00,32.26,32.3,32.11,32.14,500451.0,28.9104,28.9463,28.776,28.8029,500451.0
2016-10-18 09:40:00,32.14,32.22,32.12,32.14,316867.0,28.8029,28.8746,28.785,28.8029,316867.0
2016-10-18 09:45:00,32.15,32.23,32.12,32.2,257628.0,28.8119,28.8836,28.785,28.8567,257628.0
2016-10-18 09:50:00,32.2,32.21,32.13,32.18,350162.0,28.8567,28.8656,28.7939,28.8388,350162.0
2016-10-18 09:55:00,32.18,32.21,32.06,32.11,211600.0,28.8388,28.8656,28.7312,28.776,211600.0
2016-10-18 10:00:00,32.11,32.17,32.03,32.06,149754.0,28.776,28.8298,28.7043,28.7312,149754.0
2016-10-18 10:05:00,32.06,32.07,31.98,31.99,207440.0,28.7312,28.7402,28.6595,28.6685,207440.0
2016-10-18 10:10:00,31.99,32.05,31.98,32.01,174798.0,28.6685,28.7223,28.6595,28.6864,174798.0
2016-10-18 10:15:00,32.01,32.06,32.0,32.01,116290.0,28.6864,28.7312,28.6774,28.6864,116290.0
2016-10-18 10:20:00,32.01,32.04,31.96,32.01,571215.0,28.6864,28.7133,28.6416,28.6864,571215.0
2016-10-18 10:25:00,32.01,32.08,32.0,32.05,99486.0,28.6864,28.7491,28.6774,28.7223,99486.0
2016-10-18 10:30:00,32.05,32.05,31.99,32.02,77428.0,28.7223,28.7223,28.6685,28.6954,77428.0
2016-10-18 10:35:00,32.03,32.06,32.01,32.05,64956.0,28.7043,28.7312,28.6864,28.7223,64956.0
2016-10-18 10:40:00,32.04,32.07,32.01,32.05,164008.0,28.7133,28.7402,28.6864,28.7223,164008.0
2016-10-18 10:45:00,32.05,32.06,32.01,32.02,60415.0,28.7223,28.7312,28.6864,28.6954,60415.0
2016-10-18 10:50:00,32.01,32.02,31.93,31.94,226122.0,28.6864,28.6954,28.6147,28.6237,226122.0
2016-10-18 10:55:00,31.95,31.95,31.89,31.91,160375.0,28.6326,28.6326,28.5789,28.5968,160375.0
2016-10-18 11:00:00,31.92,31.98,31.9,31.91,82942.0,28.6057,28.6595,28.5878,28.5968,82942.0
2016-10-18 11:05:00,31.91,31.93,31.86,31.86,81218.0,28.5968,28.6147,28.552,28.552,81218.0
2016-10-18 11:10:00,31.86,31.86,31.78,31.84,169444.0,28.552,28.552,28.4803,28.5341,169444.0
2016-10-18 11:15:00,31.83,31.84,31.69,31.7,204441.0,28.5251,28.5341,28.3996,28.4086,204441.0
2016-10-18 11:20:00,31.69,31.69,31.57,31.6,332956.0,28.3996,28.3996,28.2921,28.319,332956.0
2016-10-18 11:25:00,31.6,31.69,31.59,31.67,133731.0,28.319,28.3996,28.31,28.3817,133731.0
2016-10-18 11:30:00,31.67,31.7,31.64,31.67,106784.0,28.3817,28.4086,28.3548,28.3817,106784.0
2016-10-18 11:35:00,31.67,31.79,31.66,31.79,119602.0,28.3817,28.4892,28.3727,28.4892,119602.0
2016-10-18 11:40:00,31.79,31.81,31.71,31.72,75363.0,28.4892,28.5072,28.4176,28.4265,75363.0
2016-10-18 11:45:00,31.73,31.81,31.72,31.81,58063.0,28.4355,28.5072,28.4265,28.5072,58063.0
2016-10-18 11:50:00,31.82,31.84,31.77,31.81,66224.0,28.5161,28.5341,28.4713,28.5072,66224.0
2016-10-18 11:55:00,31.81,31.84,31.77,31.81,65551.0,28.5072,28.5341,28.4713,28.5072,65551.0
2016-10-18 12:00:00,31.81,31.81,31.73,31.75,92749.0,28.5072,28.5072,28.4355,28.4534,92749.0
2016-10-18 12:05:00,31.75,31.76,31.73,31.75,62904.0,28.4534,28.4624,28.4355,28.4534,62904.0
2016-10-18 12:10:00,31.75,31.76,31.73,31.73,48246.0,28.4534,28.4624,28.4355,28.4355,48246.0
2016-10-18 12:15:00,31.73,31.78,31.73,31.77,39069.0,28.4355,28.4803,28.4355,28.4713,39069.0
2016-10-18 12:20:00,31.77,31.77,31.73,31.75,38307.0,28.4713,28.4713,28.4355,28.4534,38307.0
2016-10-18 12:25:00,31.75,31.78,31.72,31.75,63337.0,28.4534,28.4803,28.4265,28.4534,63337.0
2016-10-18 12:30:00,31.75,31.77,31.73,31.76,48698.0,28.4534,28.4713,28.4355,28.4624,48698.0
2016-10-18 12:35:00,31.76,31.77,31.75,31.77,41614.0,28.4624,28.4713,28.4534,28.4713,41614.0
2016-10-18 12:40:00,31.77,31.82,31.76,31.81,82296.0,28.4713,28.5161,28.4624,28.5072,82296.0
2016-10-18 12:45:00,31.81,31.83,31.76,31.79,133501.0,28.5072,28.5251,28.4624,28.4892,133501.0
2016-10-18 12:50:00,31.79,31.8,31.71,31.74,80365.0,28.4892,28.4982,28.4176,28.4444,80365.0
2016-10-18 12:55:00,31.74,31.74,31.7,31.73,52474.0,28.4444,28.4444,28.4086,28.4355,52474.0
2016-10-18 13:00:00,31.73,31.73,31.68,31.68,60461.0,28.4355,28.4355,28.3907,28.3907,60461.0
2016-10-18 13:05:00,31.69,31.72,31.67,31.7,142738.0,28.3996,28.4265,28.3817,28.4086,142738.0
2016-10-18 13:10:00,31.7,31.7,31.67,31.67,37099.0,28.4086,28.4086,28.3817,28.3817,37099.0
2016-10-18 13:15:00,31.68,31.7,31.65,31.66,82397.0,28.3907,28.4086,28.3638,28.3727,82397.0
2016-10-18 13:20:00,31.66,31.67,31.65,31.67,27701.0,28.3727,28.3817,28.3638,28.3817,27701.0
2016-10-18 13:25:00,31.66,31.69,31.65,31.67,49973.0,28.3727,28.3996,28.3638,28.3817,49973.0
2016-10-18 13:30:00,31.66,31.67,31.64,31.67,44268.0,28.3727,28.3817,28.3548,28.3817,44268.0
2016-10-18 13:35:00,31.67,31.7,31.66,31.69,45830.0,28.3817,28.4086,28.3727,28.3996,45830.0
2016-10-18 13:40:00,31.69,31.75,31.68,31.75,50067.0,28.3996,28.4534,28.3907,28.4534,50067.0
2016-10-18 13:45:00,31.75,31.77,31.73,31.75,66473.0,28.4534,28.4713,28.4355,28.4534,66473.0
2016-10-18 13:50:00,31.75,31.78,31.74,31.75,37965.0,28.4534,28.4803,28.4444,28.4534,37965.0
2016-10-18 13:55:00,31.75,31.78,31.74,31.76,102182.0,28.4534,28.4803,28.4444,28.4624,102182.0
2016-10-18 14:00:00,31.76,31.77,31.74,31.75,62174.0,28.4624,28.4713,28.4444,28.4534,62174.0
2016-10-18 14:05:00,31.76,31.81,31.75,31.8,165093.0,28.4624,28.5072,28.4534,28.4982,165093.0
2016-10-18 14:10:00,31.79,31.84,31.79,31.84,97221.0,28.4892,28.5341,28.4892,28.5341,97221.0
2016-10-18 14:15:00,31.84,31.85,31.81,31.84,57115.0,28.5341,28.543,28.5072,28.5341,57115.0
2016-10-18 14:20:00,31.85,31.85,31.82,31.83,61409.0,28.543,28.543,28.5161,28.5251,61409.0
2016-10-18 14:25:00,31.83,31.85,31.82,31.85,51297.0,28.5251,28.543,28.5161,28.543,51297.0
2016-10-18 14:30:00,31.85,31.85,31.81,31.83,98152.0,28.543,28.543,28.5072,28.5251,98152.0
2016-10-18 14:35:00,31.83,31.85,31.8,31.81,97227.0,28.5251,28.543,28.4982,28.5072,97227.0
2016-10-18 14:40:00,31.81,31.83,31.8,31.83,59478.0,28.5072,28.5251,28.4982,28.5251,59478.0
2016-10-18 14:45:00,31.83,31.85,31.78,31.84,153744.0,28.5251,28.543,28.4803,28.5341,153744.0
2016-10-18 14:50:00,31.84,31.84,31.8,31.84,134228.0,28.5341,28.5341,28.4982,28.5341,134228.0
2016-10-18 14:55:00,31.84,31.85,31.81,31.85,248444.0,28.5341,28.543,28.5072,28.543,248444.0
2016-10-18 15:00:00,31.84,31.85,31.81,31.84,124216.0,28.5341,28.543,28.5072,28.5341,124216.0
2016-10-18 15:05:00,31.84,31.85,31.83,31.84,79861.0,28.5341,28.543,28.5251,28.5341,79861.0
2016-10-18 15:10:00,31.84,31.86,31.83,31.86,137513.0,28.5341,28.552,28.5251,28.552,137513.0
2016-10-18 15:15:00,31.85,31.87,31.81,31.82,181519.0,28.543,28.5609,28.5072,28.5161,181519.0
2016-10-18 15:20:00,31.82,31.83,31.81,31.82,67170.0,28.5161,28.5251,28.5072,28.5161,67170.0
2016-10-18 15:25:00,31.83,31.83,31.78,31.79,96112.0,28.5251,28.5251,28.4803,28.4892,96112.0
2016-10-18 15:30:00,31.78,31.79,31.77,31.78,99941.0,28.4803,28.4892,28.4713,28.4803,99941.0
2016-10-18 15:35:00,31.78,31.79,31.72,31.73,349203.0,28.4803,28.4892,28.4265,28.4355,349203.0
2016-10-18 15:40:00,31.73,31.74,31.7,31.72,173065.0,28.4355,28.4444,28.4086,28.4265,173065.0
2016-10-18 15:45:00,31.72,31.73,31.7,31.71,170168.0,28.4265,28.4355,28.4086,28.4176,170168.0
2016-10-18 15:50:00,31.7,31.71,31.66,31.67,715146.0,28.4086,28.4176,28.3727,28.3817,715146.0
2016-10-18 15:55:00,31.67,31.67,31.63,31.65,816687.0,28.3817,28.3817,28.3459,28.3638,816687.0
2016-10-19 09:30:00,31.94,32.02,31.82,31.83,438470.0,28.6237,28.6954,28.5161,28.5251,438470.0
2016-10-19 09:35:00,31.83,31.83,31.72,31.8,244221.0,28.5251,28.5251,28.4265,28.4982,244221.0
2016-10-19 09:40:00,31.8,31.89,31.79,31.83,225771.0,28.4982,28.5789,28.4892,28.5251,225771.0
2016-10-19 09:45:00,31.83,31.86,31.79,31.79,206361.0,28.5251,28.552,28.4892,28.4892,206361.0
2016-10-19 09:50:00,31.79,31.91,31.79,31.91,228128.0,28.4892,28.5968,28.4892,28.5968,228128.0
2016-10-19 09:55:00,31.91,31.99,31.89,31.98,187197.0,28.5968,28.6685,28.5789,28.6595,187197.0
2016-10-19 10:00:00,31.99,31.99,31.9,31.92,91241.0,28.6685,28.6685,28.5878,28.6057,91241.0
2016-10-19 10:05:00,31.92,31.98,31.9,31.97,195043.0,28.6057,28.6595,28.5878,28.6506,195043.0
2016-10-19 10:10:00,31.97,32.02,31.96,32.02,329325.0,28.6506,28.6954,28.6416,28.6954,329325.0
2016-10-19 10:15:00,32.02,32.06,31.99,32.04,222592.0,28.6954,28.7312,28.6685,28.7133,222592.0
2016-10-19 10:20:00,32.04,32.13,32.03,32.13,175198.0,28.7133,28.7939,28.7043,28.7939,175198.0
2016-10-19 10:25:00,32.13,32.37,32.12,32.37,516355.0,28.7939,29.009,28.785,29.009,516355.0
2016-10-19 10:30:00,32.36,32.39,32.19,32.24,384772.0,29.0001,29.0269,28.8477,28.8925,384772.0
2016-10-19 10:35:00,32.25,32.26,32.22,32.24,130611.0,28.9015,28.9104,28.8746,28.8925,130611.0
2016-10-19 10:40:00,32.24,32.34,32.21,32.3,198516.0,28.8925,28.9821,28.8656,28.9463,198516.0
2016-10-19 10:45:00,32.31,32.32,32.27,32.3,73593.0,28.9553,28.9642,28.9194,28.9463,73593.0
2016-10-19 10:50:00,32.31,32.31,32.26,32.26,88766.0,28.9553,28.9553,28.9104,28.9104,88766.0
2016-10-19 10:55:00,32.25,32.28,32.25,32.27,131823.0,28.9015,28.9284,28.9015,28.9194,131823.0
2016-10-19 11:00:00,32.27,32.27,32.24,32.25,116754.0,28.9194,28.9194,28.8925,28.9015,116754.0
2016-10-19 11:05:00,32.24,32.31,32.23,32.24,216983.0,28.8925,28.9553,28.8836,28.8925,216983.0
2016-10-19 11:10:00,32.24,32.24,32.05,32.09,208109.0,28.8925,28.8925,28.7223,28.7581,208109.0
2016-10-19 11:15:00,32.1,32.15,32.08,32.09,97742.0,28.7671,28.8119,28.7491,28.7581,97742.0
2016-10-19 11:20:00,32.09,32.1,32.08,32.09,120102.0,28.7581,28.7671,28.7491,28.7581,120102.0
2016-10-19 11:25:00,32.09,32.13,32.08,32.12,163119.0,28.7581,28.7939,28.7491,28.785,163119.0
2016-10-19 11:30:00,32.13,32.22,32.12,32.21,108550.0,28.7939,28.8746,28.785,28.8656,108550.0
2016-10-19 11:35:00,32.21,32.22,32.2,32.21,72019.0,28.8656,28.8746,28.8567,28.8656,72019.0
2016-10-19 11:40:00,32.2,32.23,32.2,32.22,60185.0,28.8567,28.8836,28.8567,28.8746,60185.0
2016-10-19 11:45:00,32.23,32.23,32.16,32.19,118425.0,28.8836,28.8836,28.8208,28.8477,118425.0
2016-10-19 11:50:00,32.19,32.22,32.15,32.16,108147.0,28.8477,28.8746,28.8119,28.8208,108147.0
2016-10-19 11:55:00,32.16,32.21,32.16,32.18,102130.0,28.8208,28.8656,28.8208,28.8388,102130.0
2016-10-19 12:00:00,32.17,32.19,32.14,32.16,144533.0,28.8298,28.8477,28.8029,28.8208,144533.0
2016-10-19 12:05:00,32.16,32.16,32.14,32.15,106810.0,28.8208,28.8208,28.8029,28.8119,106810.0
2016-10-19 12:10:00,32.16,32.18,32.15,32.18,56823.0,28.8208,28.8388,28.8119,28.8388,56823.0
2016-10-19 12:15:00,32.18,32.19,32.16,32.19,116620.0,28.8388,28.8477,28.8208,28.8477,116620.0
2016-10-19 12:20:00,32.19,32.21,32.18,32.2,47785.0,28.8477,28.8656,28.8388,28.8567,47785.0
2016-10-19 12:25:00,32.2,32.21,32.15,32.15,135129.0,28.8567,28.8656,28.8119,28.8119,135129.0
2016-10-19 12:30:00,32.15,32.2,32.15,32.19,105644.0,28.8119,28.8567,28.8119,28.8477,105644.0
2016-10-19 12:35:00,32.19,32.22,32.18,32.2,143146.0,28.8477,28.8746,28.8388,28.8567,143146.0
2016-10-19 12:40:00,32.2,32.23,32.18,32.19,255510.0,28.8567,28.8836,28.8388,28.8477,255510.0
2016-10-19 12:45:00,32.2,32.23,32.19,32.21,124352.0,28.8567,28.8836,28.8477,28.8656,124352.0
2016-10-19 12:50:00,32.21,32.27,32.2,32.21,219820.0,28.8656,28.9194,28.8567,28.8656,219820.0
2016-10-19 12:55:00,32.22,32.23,32.18,32.19,264767.0,28.8746,28.8836,28.8388,28.8477,264767.0
2016-10-19 13:00:00,32.19,32.2,32.18,32.2,70385.0,28.8477,28.8567,28.8388,28.8567,70385.0
2016-10-19 13:05:00,32.2,32.26,32.19,32.26,141449.0,28.8567,28.9104,28.8477,28.9104,141449.0
2016-10-19 13:10:00,32.26,32.31,32.26,32.3,174251.0,28.9104,28.9553,28.9104,28.9463,174251.0
2016-10-19 13:15:00,32.3,32.34,32.29,32.34,95762.0,28.9463,28.9821,28.9373,28.9821,95762.0
2016-10-19 13:20:00,32.34,32.35,32.32,32.34,112041.0,28.9821,28.9911,28.9642,28.9821,112041.0
2016-10-19 13:25:00,32.34,32.34,32.28,32.3,73618.0,28.9821,28.9821,28.9284,28.9463,73618.0
2016-10-19 13:30:00,32.3,32.39,32.29,32.39,145606.0,28.9463,29.0269,28.9373,29.0269,145606.0
2016-10-19 13:35:00,32.39,32.4,32.34,32.35,139842.0,29.0269,29.0359,28.9821,28.9911,139842.0
2016-10-19 13:40:00,32.35,32.38,32.3,32.31,103720.0,28.9911,29.018,28.9463,28.9553,103720.0
2016-10-19 13:45:00,32.3,32.37,32.3,32.37,159744.0,28.9463,29.009,28.9463,29.009,159744.0
2016-10-19 13:50:00,32.37,32.38,32.34,32.35,162227.0,29.009,29.018,28.9821,28.9911,162227.0
2016-10-19 13:55:00,32.35,32.48,32.34,32.47,337012.0,28.9911,29.1076,28.9821,29.0986,337012.0
2016-10-19 14:00:00,32.47,32.47,32.4,32.45,159405.0,29.0986,29.0986,29.0359,29.0807,159405.0
2016-10-19 14:05:00,32.45,32.5,32.44,32.46,178007.0,29.0807,29.1255,29.0718,29.0897,178007.0
2016-10-19 14:10:00,32.46,32.47,32.29,32.3,192919.0,29.0897,29.0986,28.9373,28.9463,192919.0
2016-10-19 14:15:00,32.3,32.32,32.27,32.27,155843.0,28.9463,28.9642,28.9194,28.9194,155843.0
2016-10-19 14:20:00,32.27,32.35,32.27,32.3,147305.0,28.9194,28.9911,28.9194,28.9463,147305.0
2016-10-19 14:25:00,32.3,32.34,32.29,32.33,120910.0,28.9463,28.9821,28.9373,28.9732,120910.0
2016-10-19 14:30:00,32.33,32.38,32.32,32.33,159497.0,28.9732,29.018,28.9642,28.9732,159497.0
2016-10-19 14:35:00,32.33,32.39,32.3,32.31,279803.0,28.9732,29.0269,28.9463,28.9553,279803.0
2016-10-19 14:40:00,32.3,32.33,32.29,32.3,130042.0,28.9463,28.9732,28.9373,28.9463,130042.0
2016-10-19 14:45:00,32.3,32.37,32.29,32.37,134778.0,28.9463,29.009,28.9373,29.009,134778.0
2016-10-19 14:50:00,32.37,32.39,32.33,32.36,152975.0,29.009,29.0269,28.9732,29.0001,152975.0
2016-10-19 14:55:00,32.37,32.4,32.33,32.37,171693.0,29.009,29.0359,28.9732,29.009,171693.0
2016-10-19 15:00:00,32.37,32.53,32.36,32.52,603947.0,29.009,29.1524,29.0001,29.1435,603947.0
2016-10-19 15:05:00,32.51,32.64,32.51,32.61,490809.0,29.1345,29.251,29.1345,29.2241,490809.0
2016-10-19 15:10:00,32.61,32.63,32.56,32.61,220234.0,29.2241,29.242,29.1793,29.2241,220234.0
2016-10-19 15:15:00,32.6,32.61,32.5,32.51,220601.0,29.2151,29.2241,29.1255,29.1345,220601.0
2016-10-19 15:20:00,32.51,32.59,32.5,32.59,318757.0,29.1345,29.2062,29.1255,29.2062,318757.0
2016-10-19 15:25:00,32.59,32.59,32.48,32.52,398177.0,29.2062,29.2062,29.1076,29.1435,398177.0
2016-10-19 15:30:00,32.52,32.6,32.49,32.54,565378.0,29.1435,29.2151,29.1166,29.1614,565378.0
2016-10-19 15:35:00,32.54,32.63,32.53,32.61,503211.0,29.1614,29.242,29.1524,29.2241,503211.0
2016-10-19 15:40:00,32.62,32.64,32.57,32.61,319509.0,29.2331,29.251,29.1883,29.2241,319509.0
2016-10-19 15:45:00,32.6,32.62,32.48,32.48,871076.0,29.2151,29.2331,29.1076,29.1076,871076.0
2016-10-19 15:50:00,32.48,32.55,32.41,32.53,925429.0,29.1076,29.1703,29.0449,29.1524,925429.0
2016-10-19 15:55:00,32.52,32.58,32.51,32.53,1285519.0,29.1435,29.1972,29.1345,29.1524,1285519.0
2016-10-20 09:30:00,29.53,29.84,29.25,29.6,2708703.0,26.4639,26.7417,26.213,26.5266,2708703.0
2016-10-20 09:35:00,29.6,29.69,29.44,29.45,2284606.0,26.5266,26.6073,26.3832,26.3922,2284606.0
2016-10-20 09:40:00,29.45,29.46,29.27,29.38,1188685.0,26.3922,26.4012,26.2309,26.3295,1188685.0
2016-10-20 09:45:00,29.38,29.38,29.12,29.16,2065695.0,26.3295,26.3295,26.0965,26.1323,2065695.0
2016-10-20 09:50:00,29.16,29.28,29.07,29.23,2017082.0,26.1323,26.2399,26.0517,26.1951,2017082.0
2016-10-20 09:55:00,29.21,29.49,29.2,29.36,1624992.0,26.1771,26.4281,26.1682,26.3116,1624992.0
2016-10-20 10:00:00,29.35,29.58,29.25,29.51,1384196.0,26.3026,26.5087,26.213,26.446,1384196.0
2016-10-20 10:05:00,29.5,29.58,29.36,29.37,823775.0,26.437,26.5087,26.3116,26.3205,823775.0
2016-10-20 10:10:00,29.37,29.37,29.18,29.2,968867.0,26.3205,26.3205,26.1502,26.1682,968867.0
2016-10-20 10:15:00,29.19,29.31,29.16,29.18,838412.0,26.1592,26.2667,26.1323,26.1502,838412.0
2016-10-20 10:20:00,29.19,29.3,29.14,29.25,613795.0,26.1592,26.2578,26.1144,26.213,613795.0
2016-10-20 10:25:00,29.25,29.27,29.14,29.27,571027.0,26.213,26.2309,26.1144,26.2309,571027.0
2016-10-20 10:30:00,29.27,29.27,29.2,29.26,596916.0,26.2309,26.2309,26.1682,26.2219,596916.0
2016-10-20 10:35:00,29.26,29.26,29.14,29.21,640756.0,26.2219,26.2219,26.1144,26.1771,640756.0
2016-10-20 10:40:00,29.21,29.22,29.15,29.2,647292.0,26.1771,26.1861,26.1234,26.1682,647292.0
2016-10-20 10:45:00,29.21,29.29,29.2,29.24,411626.0,26.1771,26.2488,26.1682,26.204,411626.0
2016-10-20 10:50:00,29.24,29.26,29.15,29.15,455985.0,26.204,26.2219,26.1234,26.1234,455985.0
2016-10-20 10:55:00,29.15,29.17,29.07,29.13,497420.0,26.1234,26.1413,26.0517,26.1054,497420.0
2016-10-20 11:00:00,29.12,29.15,29.08,29.08,317923.0,26.0965,26.1234,26.0606,26.0606,317923.0
2016-10-20 11:05:00,29.08,29.09,29.0,29.05,1156040.0,26.0606,26.0696,25.9889,26.0337,1156040.0
2016-10-20 11:10:00,29.05,29.1,29.01,29.09,468577.0,26.0337,26.0785,25.9979,26.0696,468577.0
2016-10-20 11:15:00,29.09,29.16,29.05,29.08,753212.0,26.0696,26.1323,26.0337,26.0606,753212.0
2016-10-20 11:20:00,29.07,29.08,29.01,29.01,339466.0,26.0517,26.0606,25.9979,25.9979,339466.0
2016-10-20 11:25:00,29.01,29.02,28.91,28.96,898715.0,25.9979,26.0069,25.9083,25.9531,898715.0
2016-10-20 11:30:00,28.96,28.96,28.87,28.93,689629.0,25.9531,25.9531,25.8724,25.9262,689629.0
2016-10-20 11:35:00,28.92,28.94,28.83,28.86,716419.0,25.9172,25.9352,25.8366,25.8635,716419.0
2016-10-20 11:40:00,28.86,28.95,28.83,28.94,598396.0,25.8635,25.9441,25.8366,25.9352,598396.0
2016-10-20 11:45:00,28.94,28.97,28.87,28.88,472432.0,25.9352,25.962,25.8724,25.8814,472432.0
2016-10-20 11:50:00,28.88,28.88,28.78,28.8,627866.0,25.8814,25.8814,25.7918,25.8097,627866.0
2016-10-20 11:55:00,28.8,29.03,28.78,29.01,605264.0,25.8097,26.0158,25.7918,25.9979,605264.0
2016-10-20 12:00:00,29.01,29.1,28.93,29.03,674132.0,25.9979,26.0785,25.9262,26.0158,674132.0
2016-10-20 12:05:00,29.03,29.19,29.02,29.16,617008.0,26.0158,26.1592,26.0069,26.1323,617008.0
2016-10-20 12:10:00,29.16,29.16,29.04,29.06,176941.0,26.1323,26.1323,26.0248,26.0427,176941.0
2016-10-20 12:15:00,29.05,29.09,29.03,29.04,202955.0,26.0337,26.0696,26.0158,26.0248,202955.0
2016-10-20 12:20:00,29.05,29.05,28.99,29.01,267453.0,26.0337,26.0337,25.98,25.9979,267453.0
2016-10-20 12:25:00,29.0,29.04,28.99,28.99,280313.0,25.9889,26.0248,25.98,25.98,280313.0
2016-10-20 12:30:00,28.99,29.0,28.9,28.94,390894.0,25.98,25.9889,25.8993,25.9352,390894.0
2016-10-20 12:35:00,28.94,29.01,28.94,29.0,399693.0,25.9352,25.9979,25.9352,25.9889,399693.0
2016-10-20 12:40:00,29.0,29.05,28.93,28.94,250837.0,25.9889,26.0337,25.9262,25.9352,250837.0
2016-10-20 12:45:00,28.94,29.0,28.9,29.0,287024.0,25.9352,25.9889,25.8993,25.9889,287024.0
2016-10-20 12:50:00,29.0,29.01,28.91,28.94,213598.0,25.9889,25.9979,25.9083,25.9352,213598.0
2016-10-20 12:55:00,28.94,28.94,28.85,28.85,160107.0,25.9352,25.9352,25.8545,25.8545,160107.0
2016-10-20 13:00:00,28.85,28.93,28.85,28.89,357467.0,25.8545,25.9262,25.8545,25.8904,357467.0
2016-10-20 13:05:00,28.88,28.89,28.77,28.77,596113.0,25.8814,25.8904,25.7828,25.7828,596113.0
2016-10-20 13:10:00,28.77,28.81,28.75,28.75,291169.0,25.7828,25.8187,25.7649,25.7649,291169.0
2016-10-20 13:15:00,28.76,28.82,28.75,28.79,503131.0,25.7739,25.8276,25.7649,25.8007,503131.0
2016-10-20 13:20:00,28.79,28.84,28.78,28.82,322648.0,25.8007,25.8455,25.7918,25.8276,322648.0
2016-10-20 13:25:00,28.82,28.89,28.75,28.84,398198.0,25.8276,25.8904,25.7649,25.8455,398198.0
2016-10-20 13:30:00,28.84,28.85,28.81,28.83,217603.0,25.8455,25.8545,25.8187,25.8366,217603.0
2016-10-20 13:35:00,28.84,28.92,28.82,28.92,271202.0,25.8455,25.9172,25.8276,25.9172,271202.0
2016-10-20 13:40:00,28.92,28.95,28.82,28.83,262804.0,25.9172,25.9441,25.8276,25.8366,262804.0
2016-10-20 13:45:00,28.83,28.86,28.82,28.83,296160.0,25.8366,25.8635,25.8276,25.8366,296160.0
2016-10-20 13:50:00,28.83,28.9,28.81,28.87,526095.0,25.8366,25.8993,25.8187,25.8724,526095.0
2016-10-20 13:55:00,28.87,28.88,28.84,28.87,270803.0,25.8724,25.8814,25.8455,25.8724,270803.0
2016-10-20 14:00:00,28.88,28.9,28.84,28.85,215133.0,25.8814,25.8993,25.8455,25.8545,215133.0
2016-10-20 14:05:00,28.85,28.87,28.85,28.85,214803.0,25.8545,25.8724,25.8545,25.8545,214803.0
2016-10-20 14:10:00,28.85,28.94,28.85,28.91,338538.0,25.8545,25.9352,25.8545,25.9083,338538.0
2016-10-20 14:15:00,28.91,28.93,28.85,28.89,251748.0,25.9083,25.9262,25.8545,25.8904,251748.0
2016-10-20 14:20:00,28.89,28.94,28.85,28.86,199598.0,25.8904,25.9352,25.8545,25.8635,199598.0
2016-10-20 14:25:00,28.86,28.9,28.85,28.9,235561.0,25.8635,25.8993,25.8545,25.8993,235561.0
2016-10-20 14:30:00,28.9,28.9,28.85,28.88,247066.0,25.8993,25.8993,25.8545,25.8814,247066.0
2016-10-20 14:35:00,28.88,29.01,28.87,28.93,450676.0,25.8814,25.9979,25.8724,25.9262,450676.0
2016-10-20 14:40:00,28.93,29.03,28.92,29.02,263817.0,25.9262,26.0158,25.9172,26.0069,263817.0
2016-10-20 14:45:00,29.02,29.04,28.94,29.0,275321.0,26.0069,26.0248,25.9352,25.9889,275321.0
2016-10-20 14:50:00,28.99,29.01,28.96,29.01,251737.0,25.98,25.9979,25.9531,25.9979,251737.0
2016-10-20 14:55:00,29.0,29.09,29.0,29.08,341651.0,25.9889,26.0696,25.9889,26.0606,341651.0
2016-10-20 15:00:00,29.08,29.09,29.02,29.05,422062.0,26.0606,26.0696,26.0069,26.0337,422062.0
2016-10-20 15:05:00,29.06,29.08,29.02,29.07,359836.0,26.0427,26.0606,26.0069,26.0517,359836.0
2016-10-20 15:10:00,29.07,29.07,29.0,29.04,342755.0,26.0517,26.0517,25.9889,26.0248,342755.0
2016-10-20 15:15:00,29.05,29.07,29.02,29.06,341476.0,26.0337,26.0517,26.0069,26.0427,341476.0
2016-10-20 15:20:00,29.05,29.07,29.01,29.03,317481.0,26.0337,26.0517,25.9979,26.0158,317481.0
2016-10-20 15:25:00,29.02,29.08,29.02,29.05,467573.0,26.0069,26.0606,26.0069,26.0337,467573.0
2016-10-20 15:30:00,29.05,29.06,29.01,29.01,406450.0,26.0337,26.0427,25.9979,25.9979,406450.0
2016-10-20 15:35:00,29.02,29.05,29.0,29.01,426842.0,26.0069,26.0337,25.9889,25.9979,426842.0
2016-10-20 15:40:00,29.01,29.03,28.96,28.96,624018.0,25.9979,26.0158,25.9531,25.9531,624018.0
2016-10-20 15:45:00,28.96,28.99,28.89,28.92,1155617.0,25.9531,25.98,25.8904,25.9172,1155617.0
2016-10-20 15:50:00,28.92,28.94,28.9,28.9,1038946.0,25.9172,25.9352,25.8993,25.8993,1038946.0
2016-10-20 15:55:00,28.91,29.06,28.9,29.02,2325905.0,25.9083,26.0427,25.8993,26.0069,2325905.0
2016-10-21 09:30:00,29.06,29.06,28.8,28.83,972943.0,26.0427,26.0427,25.8097,25.8366,972943.0
2016-10-21 09:35:00,28.83,28.83,28.61,28.74,434022.0,25.8366,25.8366,25.6394,25.7559,434022.0
2016-10-21 09:40:00,28.74,28.84,28.7,28.83,557757.0,25.7559,25.8455,25.7201,25.8366,557757.0
2016-10-21 09:45:00,28.83,28.89,28.79,28.86,498416.0,25.8366,25.8904,25.8007,25.8635,498416.0
2016-10-21 09:50:00,28.86,28.98,28.86,28.9,662641.0,25.8635,25.971,25.8635,25.8993,662641.0
2016-10-21 09:55:00,28.9,29.02,28.89,28.95,495468.0,25.8993,26.0069,25.8904,25.9441,495468.0
2016-10-21 10:00:00,28.96,28.96,28.89,28.94,274072.0,25.9531,25.9531,25.8904,25.9352,274072.0
2016-10-21 10:05:00,28.94,29.01,28.93,28.99,281991.0,25.9352,25.9979,25.9262,25.98,281991.0
2016-10-21 10:10:00,28.99,28.99,28.92,28.92,226621.0,25.98,25.98,25.9172,25.9172,226621.0
2016-10-21 10:15:00,28.93,28.94,28.85,28.86,176906.0,25.9262,25.9352,25.8545,25.8635,176906.0
2016-10-21 10:20:00,28.86,28.88,28.82,28.83,159811.0,25.8635,25.8814,25.8276,25.8366,159811.0
2016-10-21 10:25:00,28.83,28.83,28.72,28.78,232466.0,25.8366,25.8366,25.738,25.7918,232466.0
2016-10-21 10:30:00,28.78,28.82,28.71,28.71,248720.0,25.7918,25.8276,25.729,25.729,248720.0
2016-10-21 10:35:00,28.71,28.76,28.69,28.73,256170.0,25.729,25.7739,25.7111,25.747,256170.0
2016-10-21 10:40:00,28.73,28.75,28.7,28.71,175068.0,25.747,25.7649,25.7201,25.729,175068.0
2016-10-21 10:45:00,28.7,28.83,28.7,28.8,271779.0,25.7201,25.8366,25.7201,25.8097,271779.0
2016-10-21 10:50:00,28.8,28.81,28.71,28.71,159837.0,25.8097,25.8187,25.729,25.729,159837.0
2016-10-21 10:55:00,28.71,28.76,28.69,28.72,192306.0,25.729,25.7739,25.7111,25.738,192306.0
2016-10-21 11:00:00,28.72,28.74,28.7,28.71,85447.0,25.738,25.7559,25.7201,25.729,85447.0
2016-10-21 11:05:00,28.71,28.71,28.6,28.66,524120.0,25.729,25.729,25.6305,25.6842,524120.0
2016-10-21 11:10:00,28.66,28.74,28.62,28.71,228693.0,25.6842,25.7559,25.6484,25.729,228693.0
2016-10-21 11:15:00,28.7,28.78,28.7,28.78,200263.0,25.7201,25.7918,25.7201,25.7918,200263.0
2016-10-21 11:20:00,28.78,28.79,28.73,28.76,181909.0,25.7918,25.8007,25.747,25.7739,181909.0
2016-10-21 11:25:00,28.76,28.82,28.75,28.8,131207.0,25.7739,25.8276,25.7649,25.8097,131207.0
2016-10-21 11:30:00,28.81,28.84,28.8,28.82,324270.0,25.8187,25.8455,25.8097,25.8276,324270.0
2016-10-21 11:35:00,28.82,28.88,28.81,28.87,253750.0,25.8276,25.8814,25.8187,25.8724,253750.0
2016-10-21 11:40:00,28.87,28.92,28.86,28.9,226567.0,25.8724,25.9172,25.8635,25.8993,226567.0
2016-10-21 11:45:00,28.91,28.96,28.9,28.96,210039.0,25.9083,25.9531,25.8993,25.9531,210039.0
2016-10-21 11:50:00,28.96,29.02,28.96,29.0,310997.0,25.9531,26.0069,25.9531,25.9889,310997.0
2016-10-21 11:55:00,29.01,29.01,28.96,29.01,283233.0,25.9979,25.9979,25.9531,25.9979,283233.0
2016-10-21 12:00:00,29.01,29.03,29.0,29.01,258613.0,25.9979,26.0158,25.9889,25.9979,258613.0
2016-10-21 12:05:00,29.01,29.02,29.0,29.0,95387.0,25.9979,26.0069,25.9889,25.9889,95387.0
2016-10-21 12:10:00,29.01,29.05,29.0,29.02,215048.0,25.9979,26.0337,25.9889,26.0069,215048.0
2016-10-21 12:15:00,29.03,29.04,29.02,29.03,380401.0,26.0158,26.0248,26.0069,26.0158,380401.0
2016-10-21 12:20:00,29.03,29.04,29.0,29.02,164980.0,26.0158,26.0248,25.9889,26.0069,164980.0
2016-10-21 12:25:00,29.02,29.03,29.01,29.02,121414.0,26.0069,26.0158,25.9979,26.0069,121414.0
2016-10-21 12:30:00,29.02,29.02,29.0,29.02,205429.0,26.0069,26.0069,25.9889,26.0069,205429.0
2016-10-21 12:35:00,29.02,29.02,29.01,29.02,127423.0,26.0069,26.0069,25.9979,26.0069,127423.0
2016-10-21 12:40:00,29.01,29.04,29.01,29.04,213406.0,25.9979,26.0248,25.9979,26.0248,213406.0
2016-10-21 12:45:00,29.04,29.1,29.04,29.07,274362.0,26.0248,26.0785,26.0248,26.0517,274362.0
2016-10-21 12:50:00,29.07,29.13,29.06,29.08,269442.0,26.0517,26.1054,26.0427,26.0606,269442.0
2016-10-21 12:55:00,29.07,29.08,29.05,29.05,146988.0,26.0517,26.0606,26.0337,26.0337,146988.0
2016-10-21 13:00:00,29.05,29.06,29.03,29.06,181346.0,26.0337,26.0427,26.0158,26.0427,181346.0
2016-10-21 13:05:00,29.06,29.1,29.03,29.1,289726.0,26.0427,26.0785,26.0158,26.0785,289726.0
2016-10-21 13:10:00,29.1,29.16,29.09,29.16,366518.0,26.0785,26.1323,26.0696,26.1323,366518.0
2016-10-21 13:15:00,29.16,29.19,29.14,29.15,279269.0,26.1323,26.1592,26.1144,26.1234,279269.0
2016-10-21 13:20:00,29.15,29.19,29.14,29.18,171034.0,26.1234,26.1592,26.1144,26.1502,171034.0
2016-10-21 13:25:00,29.18,29.18,29.14,29.15,136907.0,26.1502,26.1502,26.1144,26.1234,136907.0
2016-10-21 13:30:00,29.14,29.18,29.08,29.08,243388.0,26.1144,26.1502,26.0606,26.0606,243388.0
2016-10-21 13:35:00,29.08,29.08,29.02,29.05,202811.0,26.0606,26.0606,26.0069,26.0337,202811.0
2016-10-21 13:40:00,29.04,29.06,29.02,29.03,164742.0,26.0248,26.0427,26.0069,26.0158,164742.0
2016-10-21 13:45:00,29.03,29.09,29.02,29.09,246220.0,26.0158,26.0696,26.0069,26.0696,246220.0
2016-10-21 13:50:00,29.09,29.12,29.06,29.1,194652.0,26.0696,26.0965,26.0427,26.0785,194652.0
2016-10-21 13:55:00,29.1,29.1,29.06,29.06,135335.0,26.0785,26.0785,26.0427,26.0427,135335.0
2016-10-21 14:00:00,29.06,29.07,29.05,29.05,106686.0,26.0427,26.0517,26.0337,26.0337,106686.0
2016-10-21 14:05:00,29.05,29.06,29.02,29.02,151442.0,26.0337,26.0427,26.0069,26.0069,151442.0
2016-10-21 14:10:00,29.03,29.04,28.97,29.02,300434.0,26.0158,26.0248,25.962,26.0069,300434.0
2016-10-21 14:15:00,29.02,29.02,29.0,29.0,178607.0,26.0069,26.0069,25.9889,25.9889,178607.0
2016-10-21 14:20:00,29.01,29.07,29.0,29.06,264547.0,25.9979,26.0517,25.9889,26.0427,264547.0
2016-10-21 14:25:00,29.06,29.06,29.0,29.01,112819.0,26.0427,26.0427,25.9889,25.9979,112819.0
2016-10-21 14:30:00,29.01,29.03,29.0,29.0,189971.0,25.9979,26.0158,25.9889,25.9889,189971.0
2016-10-21 14:35:00,29.01,29.05,29.0,29.05,185720.0,25.9979,26.0337,25.9889,26.0337,185720.0
2016-10-21 14:40:00,29.04,29.06,29.0,29.01,268286.0,26.0248,26.0427,25.9889,25.9979,268286.0
2016-10-21 14:45:00,29.01,29.01,29.0,29.01,70648.0,25.9979,25.9979,25.9889,25.9979,70648.0
2016-10-21 14:50:00,29.01,29.08,28.98,29.05,444133.0,25.9979,26.0606,25.971,26.0337,444133.0
2016-10-21 14:55:00,29.05,29.06,29.02,29.04,168084.0,26.0337,26.0427,26.0069,26.0248,168084.0
2016-10-21 15:00:00,29.04,29.04,29.0,29.02,286349.0,26.0248,26.0248,25.9889,26.0069,286349.0
2016-10-21 15:05:00,29.02,29.12,29.01,29.09,361330.0,26.0069,26.0965,25.9979,26.0696,361330.0
2016-10-21 15:10:00,29.09,29.09,29.06,29.07,87858.0,26.0696,26.0696,26.0427,26.0517,87858.0
2016-10-21 15:15:00,29.07,29.12,29.06,29.12,547505.0,26.0517,26.0965,26.0427,26.0965,547505.0
2016-10-21 15:20:00,29.12,29.12,29.07,29.08,201940.0,26.0965,26.0965,26.0517,26.0606,201940.0
2016-10-21 15:25:00,29.08,29.1,29.06,29.06,198442.0,26.0606,26.0785,26.0427,26.0427,198442.0
2016-10-21 15:30:00,29.06,29.07,29.02,29.03,530799.0,26.0427,26.0517,26.0069,26.0158,530799.0
2016-10-21 15:35:00,29.03,29.03,28.98,28.98,387774.0,26.0158,26.0158,25.971,25.971,387774.0
2016-10-21 15:40:00,28.98,29.04,28.98,29.03,594100.0,25.971,26.0248,25.971,26.0158,594100.0
2016-10-21 15:45:00,29.04,29.06,29.01,29.05,425175.0,26.0248,26.0427,25.9979,26.0337,425175.0
2016-10-21 15:50:00,29.06,29.09,29.05,29.08,678513.0,26.0427,26.0696,26.0337,26.0606,678513.0
2016-10-21 15:55:00,29.08,29.1,29.04,29.06,1683968.0,26.0606,26.0785,26.0248,26.0427,1683968.0
2016-10-24 09:30:00,29.26,29.32,29.22,29.23,328518.0,26.2219,26.2757,26.1861,26.1951,328518.0
2016-10-24 09:35:00,29.24,29.28,29.22,29.23,158024.0,26.204,26.2399,26.1861,26.1951,158024.0
2016-10-24 09:40:00,29.23,29.32,29.2,29.32,329315.0,26.1951,26.2757,26.1682,26.2757,329315.0
2016-10-24 09:45:00,29.32,29.39,29.31,29.39,301262.0,26.2757,26.3384,26.2667,26.3384,301262.0
2016-10-24 09:50:00,29.39,29.54,29.38,29.52,433238.0,26.3384,26.4729,26.3295,26.4549,433238.0
2016-10-24 09:55:00,29.52,29.6,29.51,29.6,376341.0,26.4549,26.5266,26.446,26.5266,376341.0
2016-10-24 10:00:00,29.6,29.64,29.52,29.56,288565.0,26.5266,26.5625,26.4549,26.4908,288565.0
2016-10-24 10:05:00,29.56,29.71,29.56,29.65,615344.0,26.4908,26.6252,26.4908,26.5714,615344.0
2016-10-24 10:10:00,29.66,29.71,29.65,29.65,277111.0,26.5804,26.6252,26.5714,26.5714,277111.0
2016-10-24 10:15:00,29.66,29.69,29.58,29.59,186575.0,26.5804,26.6073,26.5087,26.5177,186575.0
2016-10-24 10:20:00,29.59,29.61,29.55,29.6,213857.0,26.5177,26.5356,26.4818,26.5266,213857.0
2016-10-24 10:25:00,29.6,29.61,29.53,29.54,229598.0,26.5266,26.5356,26.4639,26.4729,229598.0
2016-10-24 10:30:00,29.55,29.64,29.54,29.63,281273.0,26.4818,26.5625,26.4729,26.5535,281273.0
2016-10-24 10:35:00,29.63,29.63,29.55,29.55,204610.0,26.5535,26.5535,26.4818,26.4818,204610.0
2016-10-24 10:40:00,29.55,29.57,29.5,29.55,235190.0,26.4818,26.4997,26.437,26.4818,235190.0
2016-10-24 10:45:00,29.55,29.61,29.54,29.61,163381.0,26.4818,26.5356,26.4729,26.5356,163381.0
2016-10-24 10:50:00,29.6,29.65,29.6,29.64,160405.0,26.5266,26.5714,26.5266,26.5625,160405.0
2016-10-24 10:55:00,29.64,29.67,29.61,29.63,233343.0,26.5625,26.5894,26.5356,26.5535,233343.0
2016-10-24 11:00:00,29.63,29.64,29.59,29.61,151746.0,26.5535,26.5625,26.5177,26.5356,151746.0
2016-10-24 11:05:00,29.6,29.65,29.59,29.63,176270.0,26.5266,26.5714,26.5177,26.5535,176270.0
2016-10-24 11:10:00,29.63,29.66,29.61,29.64,264127.0,26.5535,26.5804,26.5356,26.5625,264127.0
2016-10-24 11:15:00,29.64,29.64,29.54,29.55,231368.0,26.5625,26.5625,26.4729,26.4818,231368.0
2016-10-24 11:20:00,29.55,29.58,29.5,29.51,146155.0,26.4818,26.5087,26.437,26.446,146155.0
2016-10-24 11:25:00,29.52,29.55,29.47,29.49,197293.0,26.4549,26.4818,26.4101,26.4281,197293.0
2016-10-24 11:30:00,29.49,29.51,29.43,29.43,150156.0,26.4281,26.446,26.3743,26.3743,150156.0
2016-10-24 11:35:00,29.43,29.47,29.42,29.44,135347.0,26.3743,26.4101,26.3653,26.3832,135347.0
2016-10-24 11:40:00,29.44,29.45,29.39,29.41,198425.0,26.3832,26.3922,26.3384,26.3564,198425.0
2016-10-24 11:45:00,29.41,29.49,29.4,29.45,137386.0,26.3564,26.4281,26.3474,26.3922,137386.0
2016-10-24 11:50:00,29.44,29.45,29.4,29.4,109976.0,26.3832,26.3922,26.3474,26.3474,109976.0
2016-10-24 11:55:00,29.4,29.41,29.34,29.37,153233.0,26.3474,26.3564,26.2936,26.3205,153233.0
2016-10-24 12:00:00,29.37,29.4,29.34,29.34,107996.0,26.3205,26.3474,26.2936,26.2936,107996.0
2016-10-24 12:05:00,29.34,29.35,29.29,29.29,180843.0,26.2936,26.3026,26.2488,26.2488,180843.0
2016-10-24 12:10:00,29.3,29.34,29.29,29.34,106656.0,26.2578,26.2936,26.2488,26.2936,106656.0
2016-10-24 12:15:00,29.34,29.35,29.31,29.31,80576.0,26.2936,26.3026,26.2667,26.2667,80576.0
2016-10-24 12:20:00,29.31,29.35,29.31,29.33,134884.0,26.2667,26.3026,26.2667,26.2847,134884.0
2016-10-24 12:25:00,29.33,29.34,29.28,29.29,114249.0,26.2847,26.2936,26.2399,26.2488,114249.0
2016-10-24 12:30:00,29.3,29.3,29.27,29.27,89645.0,26.2578,26.2578,26.2309,26.2309,89645.0
2016-10-24 12:35:00,29.28,29.31,29.27,29.28,130005.0,26.2399,26.2667,26.2309,26.2399,130005.0
2016-10-24 12:40:00,29.27,29.28,29.25,29.28,73101.0,26.2309,26.2399,26.213,26.2399,73101.0
2016-10-24 12:45:00,29.27,29.28,29.24,29.24,80612.0,26.2309,26.2399,26.204,26.204,80612.0
2016-10-24 12:50:00,29.24,29.28,29.23,29.25,134170.0,26.204,26.2399,26.1951,26.213,134170.0
2016-10-24 12:55:00,29.26,29.27,29.24,29.25,127843.0,26.2219,26.2309,26.204,26.213,127843.0
2016-10-24 13:00:00,29.26,29.26,29.21,29.21,127212.0,26.2219,26.2219,26.1771,26.1771,127212.0
2016-10-24 13:05:00,29.21,29.22,29.19,29.21,189918.0,26.1771,26.1861,26.1592,26.1771,189918.0
2016-10-24 13:10:00,29.21,29.21,29.18,29.18,95461.0,26.1771,26.1771,26.1502,26.1502,95461.0
2016-10-24 13:15:00,29.18,29.21,29.17,29.19,198233.0,26.1502,26.1771,26.1413,26.1592,198233.0
2016-10-24 13:20:00,29.19,29.24,29.18,29.21,96908.0,26.1592,26.204,26.1502,26.1771,96908.0
2016-10-24 13:25:00,29.21,29.24,29.18,29.24,90195.0,26.1771,26.204,26.1502,26.204,90195.0
2016-10-24 13:30:00,29.23,29.24,29.2,29.23,102509.0,26.1951,26.204,26.1682,26.1951,102509.0
2016-10-24 13:35:00,29.23,29.25,29.22,29.25,108055.0,26.1951,26.213,26.1861,26.213,108055.0
2016-10-24 13:40:00,29.25,29.28,29.24,29.26,134610.0,26.213,26.2399,26.204,26.2219,134610.0
2016-10-24 13:45:00,29.26,29.3,29.25,29.26,98171.0,26.2219,26.2578,26.213,26.2219,98171.0
2016-10-24 13:50:00,29.26,29.31,29.24,29.27,156695.0,26.2219,26.2667,26.204,26.2309,156695.0
2016-10-24 13:55:00,29.27,29.28,29.26,29.28,87241.0,26.2309,26.2399,26.2219,26.2399,87241.0
2016-10-24 14:00:00,29.27,29.28,29.25,29.25,143484.0,26.2309,26.2399,26.213,26.213,143484.0
2016-10-24 14:05:00,29.25,29.27,29.24,29.25,181445.0,26.213,26.2309,26.204,26.213,181445.0
2016-10-24 14:10:00,29.24,29.25,29.22,29.22,125364.0,26.204,26.213,26.1861,26.1861,125364.0
2016-10-24 14:15:00,29.22,29.23,29.2,29.21,114664.0,26.1861,26.1951,26.1682,26.1771,114664.0
2016-10-24 14:20:00,29.21,29.26,29.21,29.25,169704.0,26.1771,26.2219,26.1771,26.213,169704.0
2016-10-24 14:25:00,29.25,29.25,29.23,29.24,106524.0,26.213,26.213,26.1951,26.204,106524.0
2016-10-24 14:30:00,29.24,29.25,29.22,29.23,101450.0,26.204,26.213,26.1861,26.1951,101450.0
2016-10-24 14:35:00,29.23,29.26,29.21,29.25,204209.0,26.1951,26.2219,26.1771,26.213,204209.0
2016-10-24 14:40:00,29.25,29.25,29.22,29.23,74927.0,26.213,26.213,26.1861,26.1951,74927.0
2016-10-24 14:45:00,29.22,29.26,29.22,29.24,114749.0,26.1861,26.2219,26.1861,26.204,114749.0
2016-10-24 14:50:00,29.24,29.24,29.22,29.22,53476.0,26.204,26.204,26.1861,26.1861,53476.0
2016-10-24 14:55:00,29.22,29.24,29.21,29.23,149626.0,26.1861,26.204,26.1771,26.1951,149626.0
2016-10-24 15:00:00,29.23,29.23,29.2,29.21,94445.0,26.1951,26.1951,26.1682,26.1771,94445.0
2016-10-24 15:05:00,29.21,29.21,29.17,29.17,88669.0,26.1771,26.1771,26.1413,26.1413,88669.0
2016-10-24 15:10:00,29.17,29.22,29.17,29.19,204579.0,26.1413,26.1861,26.1413,26.1592,204579.0
2016-10-24 15:15:00,29.18,29.19,29.17,29.17,105670.0,26.1502,26.1592,26.1413,26.1413,105670.0
2016-10-24 15:20:00,29.17,29.18,29.15,29.15,402178.0,26.1413,26.1502,26.1234,26.1234,402178.0
2016-10-24 15:25:00,29.16,29.2,29.15,29.2,220026.0,26.1323,26.1682,26.1234,26.1682,220026.0
2016-10-24 15:30:00,29.2,29.2,29.16,29.17,346658.0,26.1682,26.1682,26.1323,26.1413,346658.0
2016-10-24 15:35:00,29.17,29.19,29.16,29.18,212418.0,26.1413,26.1592,26.1323,26.1502,212418.0
2016-10-24 15:40:00,29.19,29.2,29.16,29.19,240919.0,26.1592,26.1682,26.1323,26.1592,240919.0
2016-10-24 15:45:00,29.19,29.2,29.18,29.19,283675.0,26.1592,26.1682,26.1502,26.1592,283675.0
2016-10-24 15:50:00,29.19,29.25,29.18,29.24,492853.0,26.1592,26.213,26.1502,26.204,492853.0
2016-10-24 15:55:00,29.24,29.25,29.2,29.22,752694.0,26.204,26.213,26.1682,26.1861,752694.0
2016-10-25 09:30:00,29.2,29.39,29.15,29.29,349630.0,26.1682,26.3384,26.1234,26.2488,349630.0
2016-10-25 09:35:00,29.29,29.34,29.25,29.34,133301.0,26.2488,26.2936,26.213,26.2936,133301.0
2016-10-25 09:40:00,29.33,29.37,29.31,29.34,165984.0,26.2847,26.3205,26.2667,26.2936,165984.0
2016-10-25 09:45:00,29.34,29.36,29.26,29.28,94130.0,26.2936,26.3116,26.2219,26.2399,94130.0
2016-10-25 09:50:00,29.29,29.37,29.27,29.32,117480.0,26.2488,26.3205,26.2309,26.2757,117480.0
2016-10-25 09:55:00,29.32,29.35,29.26,29.26,121129.0,26.2757,26.3026,26.2219,26.2219,121129.0
2016-10-25 10:00:00,29.26,29.27,29.22,29.22,102898.0,26.2219,26.2309,26.1861,26.1861,102898.0
2016-10-25 10:05:00,29.22,29.24,29.18,29.22,112385.0,26.1861,26.204,26.1502,26.1861,112385.0
2016-10-25 10:10:00,29.22,29.24,29.15,29.16,86732.0,26.1861,26.204,26.1234,26.1323,86732.0
2016-10-25 10:15:00,29.16,29.23,29.16,29.18,81808.0,26.1323,26.1951,26.1323,26.1502,81808.0
2016-10-25 10:20:00,29.18,29.19,29.12,29.15,81832.0,26.1502,26.1592,26.0965,26.1234,81832.0
2016-10-25 10:25:00,29.13,29.15,29.11,29.12,74164.0,26.1054,26.1234,26.0875,26.0965,74164.0
2016-10-25 10:30:00,29.13,29.13,29.08,29.09,73231.0,26.1054,26.1054,26.0606,26.0696,73231.0
2016-10-25 10:35:00,29.1,29.11,29.04,29.05,79231.0,26.0785,26.0875,26.0248,26.0337,79231.0
2016-10-25 10:40:00,29.05,29.09,29.03,29.03,105498.0,26.0337,26.0696,26.0158,26.0158,105498.0
2016-10-25 10:45:00,29.03,29.05,29.01,29.02,179412.0,26.0158,26.0337,25.9979,26.0069,179412.0
2016-10-25 10:50:00,29.01,29.02,28.94,28.99,201955.0,25.9979,26.0069,25.9352,25.98,201955.0
2016-10-25 10:55:00,28.99,29.08,28.98,29.05,132475.0,25.98,26.0606,25.971,26.0337,132475.0
2016-10-25 11:00:00,29.05,29.07,29.03,29.05,106653.0,26.0337,26.0517,26.0158,26.0337,106653.0
2016-10-25 11:05:00,29.06,29.07,29.02,29.04,57278.0,26.0427,26.0517,26.0069,26.0248,57278.0
2016-10-25 11:10:00,29.04,29.07,29.02,29.06,79666.0,26.0248,26.0517,26.0069,26.0427,79666.0
2016-10-25 11:15:00,29.06,29.12,29.05,29.1,115035.0,26.0427,26.0965,26.0337,26.0785,115035.0
2016-10-25 11:20:00,29.1,29.1,29.05,29.09,203020.0,26.0785,26.0785,26.0337,26.0696,203020.0
2016-10-25 11:25:00,29.09,29.09,29.08,29.08,82986.0,26.0696,26.0696,26.0606,26.0606,82986.0
2016-10-25 11:30:00,29.09,29.09,29.04,29.05,123677.0,26.0696,26.0696,26.0248,26.0337,123677.0
2016-10-25 11:35:00,29.05,29.06,29.03,29.05,111070.0,26.0337,26.0427,26.0158,26.0337,111070.0
2016-10-25 11:40:00,29.05,29.07,29.02,29.02,100224.0,26.0337,26.0517,26.0069,26.0069,100224.0
2016-10-25 11:45:00,29.02,29.07,29.02,29.07,44683.0,26.0069,26.0517,26.0069,26.0517,44683.0
2016-10-25 11:50:00,29.07,29.07,29.04,29.07,68458.0,26.0517,26.0517,26.0248,26.0517,68458.0
2016-10-25 11:55:00,29.07,29.09,29.04,29.04,67999.0,26.0517,26.0696,26.0248,26.0248,67999.0
2016-10-25 12:00:00,29.03,29.09,29.01,29.07,69108.0,26.0158,26.0696,25.9979,26.0517,69108.0
2016-10-25 12:05:00,29.07,29.07,28.99,29.01,128785.0,26.0517,26.0517,25.98,25.9979,128785.0
2016-10-25 12:10:00,29.01,29.02,28.98,28.99,54675.0,25.9979,26.0069,25.971,25.98,54675.0
2016-10-25 12:15:00,28.98,29.03,28.96,29.0,80925.0,25.971,26.0158,25.9531,25.9889,80925.0
2016-10-25 12:20:00,29.0,29.02,28.98,29.02,43720.0,25.9889,26.0069,25.971,26.0069,43720.0
2016-10-25 12:25:00,29.02,29.02,28.98,29.01,40998.0,26.0069,26.0069,25.971,25.9979,40998.0
2016-10-25 12:30:00,29.01,29.03,28.99,29.03,87893.0,25.9979,26.0158,25.98,26.0158,87893.0
2016-10-25 12:35:00,29.03,29.03,28.98,29.02,80156.0,26.0158,26.0158,25.971,26.0069,80156.0
2016-10-25 12:40:00,29.01,29.02,29.0,29.02,23026.0,25.9979,26.0069,25.9889,26.0069,23026.0
2016-10-25 12:45:00,29.02,29.07,29.01,29.04,72840.0,26.0069,26.0517,25.9979,26.0248,72840.0
2016-10-25 12:50:00,29.04,29.07,29.02,29.07,59695.0,26.0248,26.0517,26.0069,26.0517,59695.0
2016-10-25 12:55:00,29.06,29.09,29.05,29.08,107654.0,26.0427,26.0696,26.0337,26.0606,107654.0
2016-10-25 13:00:00,29.08,29.08,29.02,29.03,44889.0,26.0606,26.0606,26.0069,26.0158,44889.0
2016-10-25 13:05:00,29.04,29.05,29.02,29.05,42819.0,26.0248,26.0337,26.0069,26.0337,42819.0
2016-10-25 13:10:00,29.05,29.06,29.04,29.06,35839.0,26.0337,26.0427,26.0248,26.0427,35839.0
2016-10-25 13:15:00,29.06,29.09,29.04,29.05,58539.0,26.0427,26.0696,26.0248,26.0337,58539.0
2016-10-25 13:20:00,29.05,29.09,29.04,29.08,57662.0,26.0337,26.0696,26.0248,26.0606,57662.0
2016-10-25 13:25:00,29.08,29.08,29.05,29.06,47266.0,26.0606,26.0606,26.0337,26.0427,47266.0
2016-10-25 13:30:00,29.07,29.09,29.05,29.08,53478.0,26.0517,26.0696,26.0337,26.0606,53478.0
2016-10-25 13:35:00,29.08,29.09,29.05,29.05,57786.0,26.0606,26.0696,26.0337,26.0337,57786.0
2016-10-25 13:40:00,29.06,29.08,29.03,29.04,50620.0,26.0427,26.0606,26.0158,26.0248,50620.0
2016-10-25 13:45:00,29.04,29.06,29.01,29.01,128280.0,26.0248,26.0427,25.9979,25.9979,128280.0
2016-10-25 13:50:00,29.02,29.09,29.01,29.08,62723.0,26.0069,26.0696,25.9979,26.0606,62723.0
2016-10-25 13:55:00,29.08,29.09,29.06,29.07,44861.0,26.0606,26.0696,26.0427,26.0517,44861.0
2016-10-25 14:00:00,29.07,29.1,29.07,29.09,65280.0,26.0517,26.0785,26.0517,26.0696,65280.0
2016-10-25 14:05:00,29.1,29.12,29.07,29.12,65184.0,26.0785,26.0965,26.0517,26.0965,65184.0
2016-10-25 14:10:00,29.12,29.13,29.07,29.08,77417.0,26.0965,26.1054,26.0517,26.0606,77417.0
2016-10-25 14:15:00,29.08,29.11,29.07,29.09,61946.0,26.0606,26.0875,26.0517,26.0696,61946.0
2016-10-25 14:20:00,29.1,29.1,29.04,29.05,58176.0,26.0785,26.0785,26.0248,26.0337,58176.0
2016-10-25 14:25:00,29.05,29.08,29.04,29.08,51201.0,26.0337,26.0606,26.0248,26.0606,51201.0
2016-10-25 14:30:00,29.08,29.08,29.04,29.04,66137.0,26.0606,26.0606,26.0248,26.0248,66137.0
2016-10-25 14:35:00,29.04,29.07,29.03,29.06,55149.0,26.0248,26.0517,26.0158,26.0427,55149.0
2016-10-25 14:40:00,29.06,29.07,29.03,29.04,61161.0,26.0427,26.0517,26.0158,26.0248,61161.0
2016-10-25 14:45:00,29.05,29.06,29.03,29.04,82072.0,26.0337,26.0427,26.0158,26.0248,82072.0
2016-10-25 14:50:00,29.04,29.06,29.02,29.03,84755.0,26.0248,26.0427,26.0069,26.0158,84755.0
2016-10-25 14:55:00,29.03,29.05,29.01,29.03,80059.0,26.0158,26.0337,25.9979,26.0158,80059.0
2016-10-25 15:00:00,29.03,29.03,29.01,29.01,45727.0,26.0158,26.0158,25.9979,25.9979,45727.0
2016-10-25 15:05:00,29.01,29.03,29.0,29.02,56817.0,25.9979,26.0158,25.9889,26.0069,56817.0
2016-10-25 15:10:00,29.02,29.03,29.0,29.0,69577.0,26.0069,26.0158,25.9889,25.9889,69577.0
2016-10-25 15:15:00,29.01,29.04,29.0,29.04,117913.0,25.9979,26.0248,25.9889,26.0248,117913.0
2016-10-25 15:20:00,29.04,29.05,29.02,29.03,119166.0,26.0248,26.0337,26.0069,26.0158,119166.0
2016-10-25 15:25:00,29.03,29.06,29.02,29.03,149721.0,26.0158,26.0427,26.0069,26.0158,149721.0
2016-10-25 15:30:00,29.03,29.06,29.03,29.03,167980.0,26.0158,26.0427,26.0158,26.0158,167980.0
2016-10-25 15:35:00,29.03,29.06,29.02,29.05,245886.0,26.0158,26.0427,26.0069,26.0337,245886.0
2016-10-25 15:40:00,29.05,29.09,29.03,29.03,186811.0,26.0337,26.0696,26.0158,26.0158,186811.0
2016-10-25 15:45:00,29.03,29.05,29.02,29.03,197335.0,26.0158,26.0337,26.0069,26.0158,197335.0
2016-10-25 15:50:00,29.03,29.07,29.03,29.05,222428.0,26.0158,26.0517,26.0158,26.0337,222428.0
2016-10-25 15:55:00,29.05,29.06,29.01,29.04,609518.0,26.0337,26.0427,25.9979,26.0248,609518.0
2016-10-26 09:30:00,29.0,29.0,28.88,28.94,159851.0,25.9889,25.9889,25.8814,25.9352,159851.0
2016-10-26 09:35:00,28.94,28.95,28.87,28.93,148471.0,25.9352,25.9441,25.8724,25.9262,148471.0
2016-10-26 09:40:00,28.93,28.94,28.87,28.87,189242.0,25.9262,25.9352,25.8724,25.8724,189242.0
2016-10-26 09:45:00,28.87,28.88,28.81,28.81,159891.0,25.8724,25.8814,25.8187,25.8187,159891.0
2016-10-26 09:50:00,28.81,28.93,28.77,28.93,119102.0,25.8187,25.9262,25.7828,25.9262,119102.0
2016-10-26 09:55:00,28.92,28.94,28.89,28.91,101001.0,25.9172,25.9352,25.8904,25.9083,101001.0
2016-10-26 10:00:00,28.91,29.03,28.89,29.01,195794.0,25.9083,26.0158,25.8904,25.9979,195794.0
2016-10-26 10:05:00,29.01,29.02,28.95,29.0,133540.0,25.9979,26.0069,25.9441,25.9889,133540.0
2016-10-26 10:10:00,29.0,29.01,28.96,29.01,54036.0,25.9889,25.9979,25.9531,25.9979,54036.0
2016-10-26 10:15:00,29.01,29.05,28.98,29.0,103473.0,25.9979,26.0337,25.971,25.9889,103473.0
2016-10-26 10:20:00,29.0,29.03,28.99,29.02,81083.0,25.9889,26.0158,25.98,26.0069,81083.0
2016-10-26 10:25:00,29.02,29.02,28.97,28.99,102337.0,26.0069,26.0069,25.962,25.98,102337.0
2016-10-26 10:30:00,28.98,29.0,28.93,28.98,94541.0,25.971,25.9889,25.9262,25.971,94541.0
2016-10-26 10:35:00,28.97,29.03,28.97,29.02,56339.0,25.962,26.0158,25.962,26.0069,56339.0
2016-10-26 10:40:00,29.02,29.03,28.97,28.98,96725.0,26.0069,26.0158,25.962,25.971,96725.0
2016-10-26 10:45:00,28.97,28.98,28.93,28.97,81021.0,25.962,25.971,25.9262,25.962,81021.0
2016-10-26 10:50:00,28.97,28.98,28.95,28.95,77371.0,25.962,25.971,25.9441,25.9441,77371.0
2016-10-26 10:55:00,28.95,29.04,28.93,29.04,99077.0,25.9441,26.0248,25.9262,26.0248,99077.0
2016-10-26 11:00:00,29.04,29.05,28.98,28.98,136984.0,26.0248,26.0337,25.971,25.971,136984.0
2016-10-26 11:05:00,28.99,29.0,28.94,28.94,77186.0,25.98,25.9889,25.9352,25.9352,77186.0
2016-10-26 11:10:00,28.94,28.97,28.94,28.94,114870.0,25.9352,25.962,25.9352,25.9352,114870.0
2016-10-26 11:15:00,28.94,28.95,28.91,28.91,66584.0,25.9352,25.9441,25.9083,25.9083,66584.0
2016-10-26 11:20:00,28.91,28.98,28.91,28.96,84080.0,25.9083,25.971,25.9083,25.9531,84080.0
2016-10-26 11:25:00,28.96,28.99,28.96,28.96,76645.0,25.9531,25.98,25.9531,25.9531,76645.0
2016-10-26 11:30:00,28.96,28.97,28.9,28.91,84577.0,25.9531,25.962,25.8993,25.9083,84577.0
2016-10-26 11:35:00,28.9,28.92,28.88,28.89,77180.0,25.8993,25.9172,25.8814,25.8904,77180.0
2016-10-26 11:40:00,28.89,28.92,28.88,28.92,73375.0,25.8904,25.9172,25.8814,25.9172,73375.0
2016-10-26 11:45:00,28.92,28.97,28.92,28.94,72728.0,25.9172,25.962,25.9172,25.9352,72728.0
2016-10-26 11:50:00,28.95,28.96,28.92,28.95,73131.0,25.9441,25.9531,25.9172,25.9441,73131.0
2016-10-26 11:55:00,28.95,28.97,28.94,28.95,70115.0,25.9441,25.962,25.9352,25.9441,70115.0
2016-10-26 12:00:00,28.95,28.99,28.95,28.96,83446.0,25.9441,25.98,25.9441,25.9531,83446.0
2016-10-26 12:05:00,28.97,28.99,28.97,28.98,30477.0,25.962,25.98,25.962,25.971,30477.0
2016-10-26 12:10:00,28.99,29.02,28.98,29.02,91539.0,25.98,26.0069,25.971,26.0069,91539.0
2016-10-26 12:15:00,29.02,29.02,28.98,28.99,67909.0,26.0069,26.0069,25.971,25.98,67909.0
2016-10-26 12:20:00,28.98,29.02,28.98,28.99,68831.0,25.971,26.0069,25.971,25.98,68831.0
2016-10-26 12:25:00,28.98,29.01,28.98,28.99,49754.0,25.971,25.9979,25.971,25.98,49754.0
2016-10-26 12:30:00,28.99,29.01,28.97,28.97,43709.0,25.98,25.9979,25.962,25.962,43709.0
2016-10-26 12:35:00,28.97,28.99,28.94,28.98,53225.0,25.962,25.98,25.9352,25.971,53225.0
2016-10-26 12:40:00,28.97,28.97,28.95,28.95,41723.0,25.962,25.962,25.9441,25.9441,41723.0
2016-10-26 12:45:00,28.95,28.97,28.95,28.96,50803.0,25.9441,25.962,25.9441,25.9531,50803.0
2016-10-26 12:50:00,28.96,28.99,28.95,28.98,49450.0,25.9531,25.98,25.9441,25.971,49450.0
2016-10-26 12:55:00,28.98,28.98,28.94,28.94,35967.0,25.971,25.971,25.9352,25.9352,35967.0
2016-10-26 13:00:00,28.95,28.98,28.94,28.96,35443.0,25.9441,25.971,25.9352,25.9531,35443.0
2016-10-26 13:05:00,28.96,28.98,28.94,28.96,97251.0,25.9531,25.971,25.9352,25.9531,97251.0
2016-10-26 13:10:00,28.96,28.96,28.91,28.91,130624.0,25.9531,25.9531,25.9083,25.9083,130624.0
2016-10-26 13:15:00,28.91,28.92,28.88,28.91,100794.0,25.9083,25.9172,25.8814,25.9083,100794.0
2016-10-26 13:20:00,28.92,28.92,28.89,28.9,41197.0,25.9172,25.9172,25.8904,25.8993,41197.0
2016-10-26 13:25:00,28.9,28.91,28.89,28.9,93940.0,25.8993,25.9083,25.8904,25.8993,93940.0
2016-10-26 13:30:00,28.9,28.91,28.87,28.88,50626.0,25.8993,25.9083,25.8724,25.8814,50626.0
2016-10-26 13:35:00,28.88,28.89,28.85,28.86,70438.0,25.8814,25.8904,25.8545,25.8635,70438.0
2016-10-26 13:40:00,28.87,28.88,28.86,28.87,83910.0,25.8724,25.8814,25.8635,25.8724,83910.0
2016-10-26 13:45:00,28.87,28.9,28.85,28.9,51561.0,25.8724,25.8993,25.8545,25.8993,51561.0
2016-10-26 13:50:00,28.9,28.9,28.86,28.87,78066.0,25.8993,25.8993,25.8635,25.8724,78066.0
2016-10-26 13:55:00,28.87,28.89,28.85,28.87,77306.0,25.8724,25.8904,25.8545,25.8724,77306.0
2016-10-26 14:00:00,28.88,28.88,28.81,28.83,67242.0,25.8814,25.8814,25.8187,25.8366,67242.0
2016-10-26 14:05:00,28.83,28.84,28.8,28.8,110376.0,25.8366,25.8455,25.8097,25.8097,110376.0
2016-10-26 14:10:00,28.8,28.82,28.79,28.82,154838.0,25.8097,25.8276,25.8007,25.8276,154838.0
2016-10-26 14:15:00,28.82,28.84,28.81,28.83,47434.0,25.8276,25.8455,25.8187,25.8366,47434.0
2016-10-26 14:20:00,28.83,28.83,28.81,28.83,37265.0,25.8366,25.8366,25.8187,25.8366,37265.0
2016-10-26 14:25:00,28.83,28.85,28.82,28.83,58169.0,25.8366,25.8545,25.8276,25.8366,58169.0
2016-10-26 14:30:00,28.82,28.84,28.81,28.84,44379.0,25.8276,25.8455,25.8187,25.8455,44379.0
2016-10-26 14:35:00,28.83,28.86,28.83,28.84,35293.0,25.8366,25.8635,25.8366,25.8455,35293.0
2016-10-26 14:40:00,28.85,28.88,28.84,28.88,43954.0,25.8545,25.8814,25.8455,25.8814,43954.0
2016-10-26 14:45:00,28.88,28.88,28.85,28.85,57038.0,25.8814,25.8814,25.8545,25.8545,57038.0
2016-10-26 14:50:00,28.86,28.86,28.83,28.84,39064.0,25.8635,25.8635,25.8366,25.8455,39064.0
2016-10-26 14:55:00,28.83,28.84,28.82,28.83,95884.0,25.8366,25.8455,25.8276,25.8366,95884.0
2016-10-26 15:00:00,28.83,28.83,28.81,28.83,84788.0,25.8366,25.8366,25.8187,25.8366,84788.0
2016-10-26 15:05:00,28.83,28.87,28.81,28.87,184719.0,25.8366,25.8724,25.8187,25.8724,184719.0
2016-10-26 15:10:00,28.87,28.87,28.85,28.86,33390.0,25.8724,25.8724,25.8545,25.8635,33390.0
2016-10-26 15:15:00,28.85,28.87,28.85,28.86,91295.0,25.8545,25.8724,25.8545,25.8635,91295.0
2016-10-26 15:20:00,28.86,28.87,28.84,28.87,131363.0,25.8635,25.8724,25.8455,25.8724,131363.0
2016-10-26 15:25:00,28.86,28.87,28.84,28.86,80554.0,25.8635,25.8724,25.8455,25.8635,80554.0
2016-10-26 15:30:00,28.86,28.88,28.85,28.85,113369.0,25.8635,25.8814,25.8545,25.8545,113369.0
2016-10-26 15:35:00,28.86,28.88,28.85,28.87,101601.0,25.8635,25.8814,25.8545,25.8724,101601.0
2016-10-26 15:40:00,28.88,28.88,28.85,28.85,191061.0,25.8814,25.8814,25.8545,25.8545,191061.0
2016-10-26 15:45:00,28.86,28.89,28.85,28.88,382332.0,25.8635,25.8904,25.8545,25.8814,382332.0
2016-10-26 15:50:00,28.87,28.88,28.82,28.83,352982.0,25.8724,25.8814,25.8276,25.8366,352982.0
2016-10-26 15:55:00,28.83,28.83,28.81,28.82,353878.0,25.8366,25.8366,25.8187,25.8276,353878.0
2016-10-27 09:30:00,28.97,29.0,28.84,28.89,144538.0,25.962,25.9889,25.8455,25.8904,144538.0
2016-10-27 09:35:00,28.89,28.92,28.82,28.83,128149.0,25.8904,25.9172,25.8276,25.8366,128149.0
2016-10-27 09:40:00,28.82,28.97,28.8,28.93,209384.0,25.8276,25.962,25.8097,25.9262,209384.0
2016-10-27 09:45:00,28.94,28.97,28.89,28.89,102774.0,25.9352,25.962,25.8904,25.8904,102774.0
2016-10-27 09:50:00,28.9,28.98,28.89,28.98,85071.0,25.8993,25.971,25.8904,25.971,85071.0
2016-10-27 09:55:00,28.97,28.98,28.89,28.89,112983.0,25.962,25.971,25.8904,25.8904,112983.0
2016-10-27 10:00:00,28.89,28.9,28.79,28.85,189310.0,25.8904,25.8993,25.8007,25.8545,189310.0
2016-10-27 10:05:00,28.85,28.91,28.84,28.86,87506.0,25.8545,25.9083,25.8455,25.8635,87506.0
2016-10-27 10:10:00,28.86,28.88,28.84,28.85,65552.0,25.8635,25.8814,25.8455,25.8545,65552.0
2016-10-27 10:15:00,28.84,28.87,28.76,28.76,122227.0,25.8455,25.8724,25.7739,25.7739,122227.0
2016-10-27 10:20:00,28.77,28.79,28.72,28.76,85704.0,25.7828,25.8007,25.738,25.7739,85704.0
2016-10-27 10:25:00,28.76,28.83,28.74,28.83,33544.0,25.7739,25.8366,25.7559,25.8366,33544.0
2016-10-27 10:30:00,28.83,28.83,28.76,28.76,81727.0,25.8366,25.8366,25.7739,25.7739,81727.0
2016-10-27 10:35:00,28.76,28.76,28.7,28.73,107151.0,25.7739,25.7739,25.7201,25.747,107151.0
2016-10-27 10:40:00,28.73,28.78,28.72,28.78,72035.0,25.747,25.7918,25.738,25.7918,72035.0
2016-10-27 10:45:00,28.78,28.82,28.77,28.79,95860.0,25.7918,25.8276,25.7828,25.8007,95860.0
2016-10-27 10:50:00,28.79,28.85,28.78,28.83,81159.0,25.8007,25.8545,25.7918,25.8366,81159.0
2016-10-27 10:55:00,28.82,28.86,28.8,28.86,110480.0,25.8276,25.8635,25.8097,25.8635,110480.0
2016-10-27 11:00:00,28.85,28.88,28.82,28.87,171858.0,25.8545,25.8814,25.8276,25.8724,171858.0
2016-10-27 11:05:00,28.87,28.93,28.87,28.92,150648.0,25.8724,25.9262,25.8724,25.9172,150648.0
2016-10-27 11:10:00,28.91,28.97,28.89,28.96,86466.0,25.9083,25.962,25.8904,25.9531,86466.0
2016-10-27 11:15:00,28.97,29.01,28.96,29.01,150432.0,25.962,25.9979,25.9531,25.9979,150432.0
2016-10-27 11:20:00,29.0,29.06,29.0,29.06,191906.0,25.9889,26.0427,25.9889,26.0427,191906.0
2016-10-27 11:25:00,29.06,29.07,29.01,29.02,70101.0,26.0427,26.0517,25.9979,26.0069,70101.0
2016-10-27 11:30:00,29.01,29.02,28.95,28.95,96520.0,25.9979,26.0069,25.9441,25.9441,96520.0
2016-10-27 11:35:00,28.95,29.02,28.94,29.01,212235.0,25.9441,26.0069,25.9352,25.9979,212235.0
2016-10-27 11:40:00,29.01,29.02,28.95,29.0,56399.0,25.9979,26.0069,25.9441,25.9889,56399.0
2016-10-27 11:45:00,28.99,29.01,28.94,28.98,75670.0,25.98,25.9979,25.9352,25.971,75670.0
2016-10-27 11:50:00,28.98,29.01,28.97,28.99,112121.0,25.971,25.9979,25.962,25.98,112121.0
2016-10-27 11:55:00,28.99,29.05,28.98,29.04,76748.0,25.98,26.0337,25.971,26.0248,76748.0
2016-10-27 12:00:00,29.04,29.04,28.99,29.0,47494.0,26.0248,26.0248,25.98,25.9889,47494.0
2016-10-27 12:05:00,29.0,29.03,29.0,29.0,80707.0,25.9889,26.0158,25.9889,25.9889,80707.0
2016-10-27 12:10:00,28.99,29.01,28.98,29.0,66005.0,25.98,25.9979,25.971,25.9889,66005.0
2016-10-27 12:15:00,29.0,29.02,28.97,28.97,64536.0,25.9889,26.0069,25.962,25.962,64536.0
2016-10-27 12:20:00,28.96,28.97,28.94,28.95,41046.0,25.9531,25.962,25.9352,25.9441,41046.0
2016-10-27 12:25:00,28.95,28.96,28.92,28.92,51845.0,25.9441,25.9531,25.9172,25.9172,51845.0
2016-10-27 12:30:00,28.93,28.95,28.9,28.91,69984.0,25.9262,25.9441,25.8993,25.9083,69984.0
2016-10-27 12:35:00,28.9,28.91,28.88,28.9,55620.0,25.8993,25.9083,25.8814,25.8993,55620.0
2016-10-27 12:40:00,28.9,28.9,28.86,28.9,118103.0,25.8993,25.8993,25.8635,25.8993,118103.0
2016-10-27 12:45:00,28.9,28.91,28.89,28.91,180167.0,25.8993,25.9083,25.8904,25.9083,180167.0
2016-10-27 12:50:00,28.91,28.91,28.89,28.9,44877.0,25.9083,25.9083,25.8904,25.8993,44877.0
2016-10-27 12:55:00,28.9,28.96,28.89,28.92,195889.0,25.8993,25.9531,25.8904,25.9172,195889.0
2016-10-27 13:00:00,28.93,28.94,28.92,28.94,41139.0,25.9262,25.9352,25.9172,25.9352,41139.0
2016-10-27 13:05:00,28.94,28.94,28.88,28.9,131522.0,25.9352,25.9352,25.8814,25.8993,131522.0
2016-10-27 13:10:00,28.9,28.92,28.89,28.91,85543.0,25.8993,25.9172,25.8904,25.9083,85543.0
2016-10-27 13:15:00,28.91,28.92,28.9,28.91,58639.0,25.9083,25.9172,25.8993,25.9083,58639.0
2016-10-27 13:20:00,28.91,28.91,28.89,28.89,71272.0,25.9083,25.9083,25.8904,25.8904,71272.0
2016-10-27 13:25:00,28.89,28.9,28.88,28.89,29100.0,25.8904,25.8993,25.8814,25.8904,29100.0
2016-10-27 13:30:00,28.89,28.89,28.86,28.88,90795.0,25.8904,25.8904,25.8635,25.8814,90795.0
2016-10-27 13:35:00,28.88,28.92,28.87,28.92,88073.0,25.8814,25.9172,25.8724,25.9172,88073.0
2016-10-27 13:40:00,28.91,28.92,28.88,28.88,47154.0,25.9083,25.9172,25.8814,25.8814,47154.0
2016-10-27 13:45:00,28.88,28.89,28.87,28.87,56043.0,25.8814,25.8904,25.8724,25.8724,56043.0
2016-10-27 13:50:00,28.88,28.89,28.87,28.87,60842.0,25.8814,25.8904,25.8724,25.8724,60842.0
2016-10-27 13:55:00,28.87,28.88,28.86,28.88,76832.0,25.8724,25.8814,25.8635,25.8814,76832.0
2016-10-27 14:00:00,28.88,28.88,28.87,28.88,41607.0,25.8814,25.8814,25.8724,25.8814,41607.0
2016-10-27 14:05:00,28.88,28.88,28.86,28.86,73058.0,25.8814,25.8814,25.8635,25.8635,73058.0
2016-10-27 14:10:00,28.86,28.89,28.85,28.88,93704.0,25.8635,25.8904,25.8545,25.8814,93704.0
2016-10-27 14:15:00,28.88,28.88,28.87,28.88,48045.0,25.8814,25.8814,25.8724,25.8814,48045.0
2016-10-27 14:20:00,28.88,28.88,28.86,28.87,57319.0,25.8814,25.8814,25.8635,25.8724,57319.0
2016-10-27 14:25:00,28.87,28.89,28.85,28.86,108429.0,25.8724,25.8904,25.8545,25.8635,108429.0
2016-10-27 14:30:00,28.86,28.86,28.83,28.83,57259.0,25.8635,25.8635,25.8366,25.8366,57259.0
2016-10-27 14:35:00,28.83,28.85,28.82,28.83,108287.0,25.8366,25.8545,25.8276,25.8366,108287.0
2016-10-27 14:40:00,28.83,28.83,28.81,28.81,57678.0,25.8366,25.8366,25.8187,25.8187,57678.0
2016-10-27 14:45:00,28.82,28.83,28.81,28.82,86155.0,25.8276,25.8366,25.8187,25.8276,86155.0
2016-10-27 14:50:00,28.82,28.83,28.81,28.82,70630.0,25.8276,25.8366,25.8187,25.8276,70630.0
2016-10-27 14:55:00,28.82,28.83,28.8,28.8,72681.0,25.8276,25.8366,25.8097,25.8097,72681.0
2016-10-27 15:00:00,28.81,28.82,28.81,28.81,58201.0,25.8187,25.8276,25.8187,25.8187,58201.0
2016-10-27 15:05:00,28.81,28.82,28.8,28.81,58603.0,25.8187,25.8276,25.8097,25.8187,58603.0
2016-10-27 15:10:00,28.8,28.81,28.74,28.74,107540.0,25.8097,25.8187,25.7559,25.7559,107540.0
2016-10-27 15:15:00,28.74,28.75,28.65,28.66,273564.0,25.7559,25.7649,25.6753,25.6842,273564.0
2016-10-27 15:20:00,28.65,28.67,28.63,28.65,193358.0,25.6753,25.6932,25.6573,25.6753,193358.0
2016-10-27 15:25:00,28.64,28.72,28.64,28.71,138969.0,25.6663,25.738,25.6663,25.729,138969.0
2016-10-27 15:30:00,28.71,28.73,28.69,28.73,158640.0,25.729,25.747,25.7111,25.747,158640.0
2016-10-27 15:35:00,28.73,28.75,28.71,28.73,133674.0,25.747,25.7649,25.729,25.747,133674.0
2016-10-27 15:40:00,28.73,28.75,28.72,28.74,127000.0,25.747,25.7649,25.738,25.7559,127000.0
2016-10-27 15:45:00,28.74,28.79,28.72,28.74,438439.0,25.7559,25.8007,25.738,25.7559,438439.0
2016-10-27 15:50:00,28.75,28.79,28.73,28.78,480776.0,25.7649,25.8007,25.747,25.7918,480776.0
2016-10-27 15:55:00,28.78,28.82,28.77,28.81,871513.0,25.7918,25.8276,25.7828,25.8187,871513.0
2016-10-28 09:30:00,28.86,28.98,28.78,28.88,296317.0,25.8635,25.971,25.7918,25.8814,296317.0
2016-10-28 09:35:00,28.89,28.94,28.8,28.86,267758.0,25.8904,25.9352,25.8097,25.8635,267758.0
2016-10-28 09:40:00,28.87,28.93,28.83,28.92,366778.0,25.8724,25.9262,25.8366,25.9172,366778.0
2016-10-28 09:45:00,28.92,28.99,28.9,28.96,123546.0,25.9172,25.98,25.8993,25.9531,123546.0
2016-10-28 09:50:00,28.97,29.06,28.92,29.06,203406.0,25.962,26.0427,25.9172,26.0427,203406.0
2016-10-28 09:55:00,29.07,29.1,29.04,29.04,119074.0,26.0517,26.0785,26.0248,26.0248,119074.0
2016-10-28 10:00:00,29.04,29.07,28.97,28.98,144419.0,26.0248,26.0517,25.962,25.971,144419.0
2016-10-28 10:05:00,28.98,28.99,28.9,28.91,73904.0,25.971,25.98,25.8993,25.9083,73904.0
2016-10-28 10:10:00,28.91,28.93,28.82,28.9,116459.0,25.9083,25.9262,25.8276,25.8993,116459.0
2016-10-28 10:15:00,28.9,28.98,28.9,28.97,56679.0,25.8993,25.971,25.8993,25.962,56679.0
2016-10-28 10:20:00,28.96,28.99,28.92,28.98,70137.0,25.9531,25.98,25.9172,25.971,70137.0
2016-10-28 10:25:00,28.99,29.01,28.96,28.96,58290.0,25.98,25.9979,25.9531,25.9531,58290.0
2016-10-28 10:30:00,28.97,29.04,28.96,29.03,63841.0,25.962,26.0248,25.9531,26.0158,63841.0
2016-10-28 10:35:00,29.03,29.07,29.0,29.05,79393.0,26.0158,26.0517,25.9889,26.0337,79393.0
2016-10-28 10:40:00,29.05,29.06,28.98,28.99,110412.0,26.0337,26.0427,25.971,25.98,110412.0
2016-10-28 10:45:00,28.98,28.99,28.96,28.98,94844.0,25.971,25.98,25.9531,25.971,94844.0
2016-10-28 10:50:00,28.99,28.99,28.96,28.98,36880.0,25.98,25.98,25.9531,25.971,36880.0
2016-10-28 10:55:00,28.98,28.99,28.94,28.98,69993.0,25.971,25.98,25.9352,25.971,69993.0
2016-10-28 11:00:00,28.98,28.99,28.96,28.99,107451.0,25.971,25.98,25.9531,25.98,107451.0
2016-10-28 11:05:00,28.99,28.99,28.96,28.96,62624.0,25.98,25.98,25.9531,25.9531,62624.0
2016-10-28 11:10:00,28.97,28.99,28.93,28.99,90242.0,25.962,25.98,25.9262,25.98,90242.0
2016-10-28 11:15:00,28.99,28.99,28.97,28.98,64830.0,25.98,25.98,25.962,25.971,64830.0
2016-10-28 11:20:00,28.98,28.99,28.94,28.97,100375.0,25.971,25.98,25.9352,25.962,100375.0
2016-10-28 11:25:00,28.97,28.98,28.93,28.96,63837.0,25.962,25.971,25.9262,25.9531,63837.0
2016-10-28 11:30:00,28.96,28.97,28.92,28.94,77267.0,25.9531,25.962,25.9172,25.9352,77267.0
2016-10-28 11:35:00,28.94,28.95,28.91,28.92,96576.0,25.9352,25.9441,25.9083,25.9172,96576.0
2016-10-28 11:40:00,28.92,28.93,28.9,28.92,65960.0,25.9172,25.9262,25.8993,25.9172,65960.0
2016-10-28 11:45:00,28.92,28.92,28.9,28.92,43114.0,25.9172,25.9172,25.8993,25.9172,43114.0
2016-10-28 11:50:00,28.92,28.93,28.9,28.91,79877.0,25.9172,25.9262,25.8993,25.9083,79877.0
2016-10-28 11:55:00,28.91,28.92,28.9,28.91,27602.0,25.9083,25.9172,25.8993,25.9083,27602.0
2016-10-28 12:00:00,28.91,28.94,28.89,28.91,87265.0,25.9083,25.9352,25.8904,25.9083,87265.0
2016-10-28 12:05:00,28.91,28.94,28.9,28.93,86874.0,25.9083,25.9352,25.8993,25.9262,86874.0
2016-10-28 12:10:00,28.92,28.93,28.91,28.92,21145.0,25.9172,25.9262,25.9083,25.9172,21145.0
2016-10-28 12:15:00,28.92,28.95,28.92,28.94,45384.0,25.9172,25.9441,25.9172,25.9352,45384.0
2016-10-28 12:20:00,28.94,28.96,28.93,28.95,54131.0,25.9352,25.9531,25.9262,25.9441,54131.0
2016-10-28 12:25:00,28.95,28.96,28.94,28.95,48633.0,25.9441,25.9531,25.9352,25.9441,48633.0
2016-10-28 12:30:00,28.95,28.95,28.91,28.93,49601.0,25.9441,25.9441,25.9083,25.9262,49601.0
2016-10-28 12:35:00,28.93,28.93,28.92,28.93,20153.0,25.9262,25.9262,25.9172,25.9262,20153.0
2016-10-28 12:40:00,28.93,28.93,28.86,28.86,128905.0,25.9262,25.9262,25.8635,25.8635,128905.0
2016-10-28 12:45:00,28.86,28.89,28.83,28.86,151920.0,25.8635,25.8904,25.8366,25.8635,151920.0
2016-10-28 12:50:00,28.86,28.87,28.82,28.83,93035.0,25.8635,25.8724,25.8276,25.8366,93035.0
2016-10-28 12:55:00,28.82,28.83,28.8,28.8,71651.0,25.8276,25.8366,25.8097,25.8097,71651.0
2016-10-28 13:00:00,28.8,28.83,28.71,28.71,172009.0,25.8097,25.8366,25.729,25.729,172009.0
2016-10-28 13:05:00,28.72,28.73,28.57,28.58,214075.0,25.738,25.747,25.6036,25.6125,214075.0
2016-10-28 13:10:00,28.59,28.68,28.57,28.67,268032.0,25.6215,25.7022,25.6036,25.6932,268032.0
2016-10-28 13:15:00,28.67,28.75,28.66,28.74,280996.0,25.6932,25.7649,25.6842,25.7559,280996.0
2016-10-28 13:20:00,28.73,28.73,28.6,28.61,142915.0,25.747,25.747,25.6305,25.6394,142915.0
2016-10-28 13:25:00,28.62,28.65,28.6,28.61,47912.0,25.6484,25.6753,25.6305,25.6394,47912.0
2016-10-28 13:30:00,28.6,28.62,28.54,28.55,226675.0,25.6305,25.6484,25.5767,25.5857,226675.0
2016-10-28 13:35:00,28.54,28.59,28.5,28.58,109873.0,25.5767,25.6215,25.5408,25.6125,109873.0
2016-10-28 13:40:00,28.57,28.64,28.56,28.61,105360.0,25.6036,25.6663,25.5946,25.6394,105360.0
2016-10-28 13:45:00,28.61,28.65,28.6,28.62,65358.0,25.6394,25.6753,25.6305,25.6484,65358.0
2016-10-28 13:50:00,28.62,28.66,28.58,28.62,58641.0,25.6484,25.6842,25.6125,25.6484,58641.0
2016-10-28 13:55:00,28.61,28.62,28.53,28.54,91681.0,25.6394,25.6484,25.5677,25.5767,91681.0
2016-10-28 14:00:00,28.53,28.59,28.52,28.55,64100.0,25.5677,25.6215,25.5588,25.5857,64100.0
2016-10-28 14:05:00,28.54,28.58,28.47,28.51,146036.0,25.5767,25.6125,25.514,25.5498,146036.0
2016-10-28 14:10:00,28.52,28.61,28.51,28.59,72387.0,25.5588,25.6394,25.5498,25.6215,72387.0
2016-10-28 14:15:00,28.6,28.63,28.56,28.59,123074.0,25.6305,25.6573,25.5946,25.6215,123074.0
2016-10-28 14:20:00,28.6,28.64,28.58,28.62,101332.0,25.6305,25.6663,25.6125,25.6484,101332.0
2016-10-28 14:25:00,28.62,28.63,28.58,28.62,63170.0,25.6484,25.6573,25.6125,25.6484,63170.0
2016-10-28 14:30:00,28.61,28.67,28.59,28.64,141105.0,25.6394,25.6932,25.6215,25.6663,141105.0
2016-10-28 14:35:00,28.64,28.65,28.58,28.6,126142.0,25.6663,25.6753,25.6125,25.6305,126142.0
2016-10-28 14:40:00,28.61,28.63,28.58,28.62,97333.0,25.6394,25.6573,25.6125,25.6484,97333.0
2016-10-28 14:45:00,28.62,28.63,28.6,28.63,96967.0,25.6484,25.6573,25.6305,25.6573,96967.0
2016-10-28 14:50:00,28.63,28.66,28.6,28.61,75685.0,25.6573,25.6842,25.6305,25.6394,75685.0
2016-10-28 14:55:00,28.61,28.69,28.61,28.67,106375.0,25.6394,25.7111,25.6394,25.6932,106375.0
2016-10-28 15:00:00,28.67,28.69,28.64,28.65,73431.0,25.6932,25.7111,25.6663,25.6753,73431.0
2016-10-28 15:05:00,28.65,28.69,28.65,28.68,134080.0,25.6753,25.7111,25.6753,25.7022,134080.0
2016-10-28 15:10:00,28.68,28.71,28.67,28.71,97727.0,25.7022,25.729,25.6932,25.729,97727.0
2016-10-28 15:15:00,28.71,28.72,28.68,28.72,190169.0,25.729,25.738,25.7022,25.738,190169.0
2016-10-28 15:20:00,28.72,28.75,28.72,28.75,59209.0,25.738,25.7649,25.738,25.7649,59209.0
2016-10-28 15:25:00,28.75,28.8,28.74,28.77,161498.0,25.7649,25.8097,25.7559,25.7828,161498.0
2016-10-28 15:30:00,28.77,28.78,28.74,28.76,117136.0,25.7828,25.7918,25.7559,25.7739,117136.0
2016-10-28 15:35:00,28.76,28.76,28.71,28.72,147470.0,25.7739,25.7739,25.729,25.738,147470.0
2016-10-28 15:40:00,28.71,28.72,28.66,28.7,170976.0,25.729,25.738,25.6842,25.7201,170976.0
2016-10-28 15:45:00,28.7,28.72,28.67,28.69,157315.0,25.7201,25.738,25.6932,25.7111,157315.0
2016-10-28 15:50:00,28.68,28.7,28.63,28.64,211407.0,25.7022,25.7201,25.6573,25.6663,211407.0
2016-10-28 15:55:00,28.64,28.69,28.59,28.6,959213.0,25.6663,25.7111,25.6215,25.6305,959213.0
2016-10-31 09:30:00,28.77,28.77,28.6,28.65,173052.0,25.7828,25.7828,25.6305,25.6753,173052.0
2016-10-31 09:35:00,28.65,28.67,28.63,28.65,106397.0,25.6753,25.6932,25.6573,25.6753,106397.0
2016-10-31 09:40:00,28.66,28.69,28.6,28.66,65518.0,25.6842,25.7111,25.6305,25.6842,65518.0
2016-10-31 09:45:00,28.65,28.67,28.61,28.67,102094.0,25.6753,25.6932,25.6394,25.6932,102094.0
2016-10-31 09:50:00,28.67,28.67,28.54,28.54,97244.0,25.6932,25.6932,25.5767,25.5767,97244.0
2016-10-31 09:55:00,28.55,28.61,28.55,28.59,67565.0,25.5857,25.6394,25.5857,25.6215,67565.0
2016-10-31 10:00:00,28.59,28.61,28.57,28.59,67013.0,25.6215,25.6394,25.6036,25.6215,67013.0
2016-10-31 10:05:00,28.59,28.62,28.57,28.62,86458.0,25.6215,25.6484,25.6036,25.6484,86458.0
2016-10-31 10:10:00,28.62,28.64,28.59,28.62,113974.0,25.6484,25.6663,25.6215,25.6484,113974.0
2016-10-31 10:15:00,28.61,28.63,28.57,28.59,71784.0,25.6394,25.6573,25.6036,25.6215,71784.0
2016-10-31 10:20:00,28.58,28.63,28.57,28.63,73914.0,25.6125,25.6573,25.6036,25.6573,73914.0
2016-10-31 10:25:00,28.63,28.65,28.62,28.64,73742.0,25.6573,25.6753,25.6484,25.6663,73742.0
2016-10-31 10:30:00,28.64,28.67,28.6,28.62,105582.0,25.6663,25.6932,25.6305,25.6484,105582.0
2016-10-31 10:35:00,28.61,28.63,28.59,28.6,51661.0,25.6394,25.6573,25.6215,25.6305,51661.0
2016-10-31 10:40:00,28.6,28.61,28.55,28.56,66329.0,25.6305,25.6394,25.5857,25.5946,66329.0
2016-10-31 10:45:00,28.55,28.6,28.55,28.57,61671.0,25.5857,25.6305,25.5857,25.6036,61671.0
2016-10-31 10:50:00,28.58,28.65,28.57,28.65,72496.0,25.6125,25.6753,25.6036,25.6753,72496.0
2016-10-31 10:55:00,28.64,28.65,28.58,28.61,86385.0,25.6663,25.6753,25.6125,25.6394,86385.0
2016-10-31 11:00:00,28.61,28.61,28.58,28.59,30417.0,25.6394,25.6394,25.6125,25.6215,30417.0
2016-10-31 11:05:00,28.6,28.6,28.58,28.6,25456.0,25.6305,25.6305,25.6125,25.6305,25456.0
2016-10-31 11:10:00,28.6,28.61,28.58,28.6,49057.0,25.6305,25.6394,25.6125,25.6305,49057.0
2016-10-31 11:15:00,28.6,28.61,28.59,28.59,48821.0,25.6305,25.6394,25.6215,25.6215,48821.0
2016-10-31 11:20:00,28.6,28.61,28.59,28.61,41713.0,25.6305,25.6394,25.6215,25.6394,41713.0
2016-10-31 11:25:00,28.61,28.62,28.59,28.61,69381.0,25.6394,25.6484,25.6215,25.6394,69381.0
2016-10-31 11:30:00,28.61,28.63,28.6,28.6,59640.0,25.6394,25.6573,25.6305,25.6305,59640.0
2016-10-31 11:35:00,28.6,28.61,28.6,28.61,16875.0,25.6305,25.6394,25.6305,25.6394,16875.0
2016-10-31 11:40:00,28.61,28.61,28.59,28.6,87829.0,25.6394,25.6394,25.6215,25.6305,87829.0
2016-10-31 11:45:00,28.6,28.6,28.59,28.6,48623.0,25.6305,25.6305,25.6215,25.6305,48623.0
2016-10-31 11:50:00,28.6,28.6,28.57,28.57,48387.0,25.6305,25.6305,25.6036,25.6036,48387.0
2016-10-31 11:55:00,28.58,28.6,28.57,28.6,38867.0,25.6125,25.6305,25.6036,25.6305,38867.0
2016-10-31 12:00:00,28.6,28.61,28.59,28.59,106560.0,25.6305,25.6394,25.6215,25.6215,106560.0
2016-10-31 12:05:00,28.6,28.61,28.59,28.61,35050.0,25.6305,25.6394,25.6215,25.6394,35050.0
2016-10-31 12:10:00,28.61,28.61,28.57,28.57,35106.0,25.6394,25.6394,25.6036,25.6036,35106.0
2016-10-31 12:15:00,28.57,28.59,28.57,28.57,22054.0,25.6036,25.6215,25.6036,25.6036,22054.0
2016-10-31 12:20:00,28.58,28.58,28.55,28.55,62005.0,25.6125,25.6125,25.5857,25.5857,62005.0
2016-10-31 12:25:00,28.55,28.59,28.55,28.59,28189.0,25.5857,25.6215,25.5857,25.6215,28189.0
2016-10-31 12:30:00,28.59,28.6,28.57,28.58,40271.0,25.6215,25.6305,25.6036,25.6125,40271.0
2016-10-31 12:35:00,28.57,28.6,28.57,28.6,35035.0,25.6036,25.6305,25.6036,25.6305,35035.0
2016-10-31 12:40:00,28.6,28.6,28.58,28.6,38918.0,25.6305,25.6305,25.6125,25.6305,38918.0
2016-10-31 12:45:00,28.6,28.6,28.56,28.56,53552.0,25.6305,25.6305,25.5946,25.5946,53552.0
2016-10-31 12:50:00,28.56,28.57,28.56,28.57,17119.0,25.5946,25.6036,25.5946,25.6036,17119.0
2016-10-31 12:55:00,28.56,28.58,28.56,28.56,65379.0,25.5946,25.6125,25.5946,25.5946,65379.0
2016-10-31 13:00:00,28.57,28.57,28.52,28.53,53654.0,25.6036,25.6036,25.5588,25.5677,53654.0
2016-10-31 13:05:00,28.53,28.56,28.48,28.55,167748.0,25.5677,25.5946,25.5229,25.5857,167748.0
2016-10-31 13:10:00,28.55,28.58,28.54,28.57,90702.0,25.5857,25.6125,25.5767,25.6036,90702.0
2016-10-31 13:15:00,28.57,28.57,28.53,28.54,59297.0,25.6036,25.6036,25.5677,25.5767,59297.0
2016-10-31 13:20:00,28.55,28.57,28.54,28.55,42938.0,25.5857,25.6036,25.5767,25.5857,42938.0
2016-10-31 13:25:00,28.55,28.56,28.55,28.56,20680.0,25.5857,25.5946,25.5857,25.5946,20680.0
2016-10-31 13:30:00,28.56,28.58,28.55,28.58,87572.0,25.5946,25.6125,25.5857,25.6125,87572.0
2016-10-31 13:35:00,28.58,28.58,28.5,28.53,351082.0,25.6125,25.6125,25.5408,25.5677,351082.0
2016-10-31 13:40:00,28.54,28.55,28.52,28.53,48672.0,25.5767,25.5857,25.5588,25.5677,48672.0
2016-10-31 13:45:00,28.54,28.58,28.53,28.54,242583.0,25.5767,25.6125,25.5677,25.5767,242583.0
2016-10-31 13:50:00,28.55,28.56,28.53,28.53,75681.0,25.5857,25.5946,25.5677,25.5677,75681.0
2016-10-31 13:55:00,28.53,28.53,28.5,28.52,93843.0,25.5677,25.5677,25.5408,25.5588,93843.0
2016-10-31 14:00:00,28.51,28.53,28.5,28.52,60782.0,25.5498,25.5677,25.5408,25.5588,60782.0
2016-10-31 14:05:00,28.52,28.52,28.48,28.48,79447.0,25.5588,25.5588,25.5229,25.5229,79447.0
2016-10-31 14:10:00,28.48,28.5,28.47,28.49,87777.0,25.5229,25.5408,25.514,25.5319,87777.0
2016-10-31 14:15:00,28.49,28.5,28.46,28.47,70954.0,25.5319,25.5408,25.505,25.514,70954.0
2016-10-31 14:20:00,28.47,28.48,28.46,28.47,66316.0,25.514,25.5229,25.505,25.514,66316.0
2016-10-31 14:25:00,28.48,28.48,28.46,28.46,60724.0,25.5229,25.5229,25.505,25.505,60724.0
2016-10-31 14:30:00,28.46,28.47,28.44,28.46,66686.0,25.505,25.514,25.4871,25.505,66686.0
2016-10-31 14:35:00,28.46,28.47,28.45,28.46,67976.0,25.505,25.514,25.496,25.505,67976.0
2016-10-31 14:40:00,28.45,28.49,28.45,28.49,58453.0,25.496,25.5319,25.496,25.5319,58453.0
2016-10-31 14:45:00,28.49,28.5,28.48,28.49,60753.0,25.5319,25.5408,25.5229,25.5319,60753.0
2016-10-31 14:50:00,28.49,28.52,28.48,28.51,123198.0,25.5319,25.5588,25.5229,25.5498,123198.0
2016-10-31 14:55:00,28.51,28.52,28.48,28.49,96314.0,25.5498,25.5588,25.5229,25.5319,96314.0
2016-10-31 15:00:00,28.48,28.52,28.47,28.5,80777.0,25.5229,25.5588,25.514,25.5408,80777.0
2016-10-31 15:05:00,28.5,28.53,28.49,28.51,79747.0,25.5408,25.5677,25.5319,25.5498,79747.0
2016-10-31 15:10:00,28.51,28.54,28.5,28.54,47184.0,25.5498,25.5767,25.5408,25.5767,47184.0
2016-10-31 15:15:00,28.54,28.55,28.51,28.52,121453.0,25.5767,25.5857,25.5498,25.5588,121453.0
2016-10-31 15:20:00,28.52,28.53,28.5,28.51,65771.0,25.5588,25.5677,25.5408,25.5498,65771.0
2016-10-31 15:25:00,28.5,28.55,28.5,28.54,87689.0,25.5408,25.5857,25.5408,25.5767,87689.0
2016-10-31 15:30:00,28.54,28.55,28.51,28.52,111376.0,25.5767,25.5857,25.5498,25.5588,111376.0
2016-10-31 15:35:00,28.52,28.54,28.51,28.54,140937.0,25.5588,25.5767,25.5498,25.5767,140937.0
2016-10-31 15:40:00,28.54,28.54,28.52,28.53,150423.0,25.5767,25.5767,25.5588,25.5677,150423.0
2016-10-31 15:45:00,28.53,28.57,28.53,28.57,602076.0,25.5677,25.6036,25.5677,25.6036,602076.0
2016-10-31 15:50:00,28.57,28.58,28.51,28.52,230595.0,25.6036,25.6125,25.5498,25.5588,230595.0
2016-10-31 15:55:00,28.53,28.55,28.49,28.51,572184.0,25.5677,25.5857,25.5319,25.5498,572184.0
2016-11-01 09:30:00,28.51,28.7,28.46,28.62,247676.0,25.5498,25.7201,25.505,25.6484,247676.0
2016-11-01 09:35:00,28.64,28.66,28.49,28.54,154084.0,25.6663,25.6842,25.5319,25.5767,154084.0
2016-11-01 09:40:00,28.54,28.54,28.44,28.51,278350.0,25.5767,25.5767,25.4871,25.5498,278350.0
2016-11-01 09:45:00,28.5,28.55,28.48,28.54,125745.0,25.5408,25.5857,25.5229,25.5767,125745.0
2016-11-01 09:50:00,28.54,28.55,28.48,28.51,131984.0,25.5767,25.5857,25.5229,25.5498,131984.0
2016-11-01 09:55:00,28.5,28.51,28.45,28.5,82459.0,25.5408,25.5498,25.496,25.5408,82459.0
2016-11-01 10:00:00,28.51,28.55,28.48,28.51,80563.0,25.5498,25.5857,25.5229,25.5498,80563.0
2016-11-01 10:05:00,28.52,28.55,28.49,28.53,52828.0,25.5588,25.5857,25.5319,25.5677,52828.0
2016-11-01 10:10:00,28.53,28.55,28.47,28.5,80277.0,25.5677,25.5857,25.514,25.5408,80277.0
2016-11-01 10:15:00,28.51,28.55,28.49,28.55,85389.0,25.5498,25.5857,25.5319,25.5857,85389.0
2016-11-01 10:20:00,28.55,28.55,28.5,28.52,88231.0,25.5857,25.5857,25.5408,25.5588,88231.0
2016-11-01 10:25:00,28.52,28.54,28.51,28.51,50613.0,25.5588,25.5767,25.5498,25.5498,50613.0
2016-11-01 10:30:00,28.51,28.54,28.49,28.53,59776.0,25.5498,25.5767,25.5319,25.5677,59776.0
2016-11-01 10:35:00,28.53,28.57,28.48,28.48,144484.0,25.5677,25.6036,25.5229,25.5229,144484.0
2016-11-01 10:40:00,28.49,28.53,28.48,28.52,50473.0,25.5319,25.5677,25.5229,25.5588,50473.0
2016-11-01 10:45:00,28.52,28.54,28.48,28.54,61666.0,25.5588,25.5767,25.5229,25.5767,61666.0
2016-11-01 10:50:00,28.54,28.57,28.51,28.51,93841.0,25.5767,25.6036,25.5498,25.5498,93841.0
2016-11-01 10:55:00,28.52,28.59,28.51,28.55,76252.0,25.5588,25.6215,25.5498,25.5857,76252.0
2016-11-01 11:00:00,28.56,28.6,28.55,28.56,83264.0,25.5946,25.6305,25.5857,25.5946,83264.0
2016-11-01 11:05:00,28.57,28.59,28.55,28.59,48813.0,25.6036,25.6215,25.5857,25.6215,48813.0
2016-11-01 11:10:00,28.59,28.61,28.56,28.56,364491.0,25.6215,25.6394,25.5946,25.5946,364491.0
2016-11-01 11:15:00,28.56,28.61,28.54,28.6,111866.0,25.5946,25.6394,25.5767,25.6305,111866.0
2016-11-01 11:20:00,28.61,28.61,28.57,28.58,230368.0,25.6394,25.6394,25.6036,25.6125,230368.0
2016-11-01 11:25:00,28.58,28.59,28.55,28.57,113941.0,25.6125,25.6215,25.5857,25.6036,113941.0
2016-11-01 11:30:00,28.57,28.58,28.55,28.55,95399.0,25.6036,25.6125,25.5857,25.5857,95399.0
2016-11-01 11:35:00,28.55,28.57,28.54,28.55,49352.0,25.5857,25.6036,25.5767,25.5857,49352.0
2016-11-01 11:40:00,28.55,28.57,28.51,28.55,89570.0,25.5857,25.6036,25.5498,25.5857,89570.0
2016-11-01 11:45:00,28.55,28.57,28.52,28.53,68634.0,25.5857,25.6036,25.5588,25.5677,68634.0
2016-11-01 11:50:00,28.54,28.54,28.5,28.51,45013.0,25.5767,25.5767,25.5408,25.5498,45013.0
2016-11-01 11:55:00,28.51,28.51,28.48,28.5,63790.0,25.5498,25.5498,25.5229,25.5408,63790.0
2016-11-01 12:00:00,28.5,28.51,28.45,28.48,70084.0,25.5408,25.5498,25.496,25.5229,70084.0
2016-11-01 12:05:00,28.48,28.48,28.41,28.42,68459.0,25.5229,25.5229,25.4602,25.4692,68459.0
2016-11-01 12:10:00,28.42,28.42,28.39,28.41,60449.0,25.4692,25.4692,25.4423,25.4602,60449.0
2016-11-01 12:15:00,28.41,28.41,28.33,28.34,75016.0,25.4602,25.4602,25.3885,25.3975,75016.0
2016-11-01 12:20:00,28.34,28.37,28.33,28.36,44168.0,25.3975,25.4243,25.3885,25.4154,44168.0
2016-11-01 12:25:00,28.36,28.37,28.33,28.33,55414.0,25.4154,25.4243,25.3885,25.3885,55414.0
2016-11-01 12:30:00,28.33,28.36,28.32,28.36,54387.0,25.3885,25.4154,25.3795,25.4154,54387.0
2016-11-01 12:35:00,28.35,28.37,28.34,28.35,31594.0,25.4064,25.4243,25.3975,25.4064,31594.0
2016-11-01 12:40:00,28.35,28.36,28.29,28.32,57640.0,25.4064,25.4154,25.3527,25.3795,57640.0
2016-11-01 12:45:00,28.32,28.32,28.27,28.28,31946.0,25.3795,25.3795,25.3347,25.3437,31946.0
2016-11-01 12:50:00,28.28,28.29,28.27,28.29,32038.0,25.3437,25.3527,25.3347,25.3527,32038.0
2016-11-01 12:55:00,28.29,28.31,28.28,28.31,33599.0,25.3527,25.3706,25.3437,25.3706,33599.0
2016-11-01 13:00:00,28.3,28.32,28.29,28.32,47013.0,25.3616,25.3795,25.3527,25.3795,47013.0
2016-11-01 13:05:00,28.32,28.32,28.29,28.32,26391.0,25.3795,25.3795,25.3527,25.3795,26391.0
2016-11-01 13:10:00,28.32,28.36,28.3,28.33,76425.0,25.3795,25.4154,25.3616,25.3885,76425.0
2016-11-01 13:15:00,28.33,28.33,28.28,28.3,49652.0,25.3885,25.3885,25.3437,25.3616,49652.0
2016-11-01 13:20:00,28.31,28.31,28.25,28.28,55030.0,25.3706,25.3706,25.3168,25.3437,55030.0
2016-11-01 13:25:00,28.28,28.32,28.28,28.3,26334.0,25.3437,25.3795,25.3437,25.3616,26334.0
2016-11-01 13:30:00,28.3,28.31,28.27,28.29,47417.0,25.3616,25.3706,25.3347,25.3527,47417.0
2016-11-01 13:35:00,28.28,28.29,28.25,28.25,45103.0,25.3437,25.3527,25.3168,25.3168,45103.0
2016-11-01 13:40:00,28.26,28.26,28.2,28.21,90789.0,25.3258,25.3258,25.272,25.281,90789.0
2016-11-01 13:45:00,28.22,28.23,28.18,28.2,123468.0,25.2899,25.2989,25.2541,25.272,123468.0
2016-11-01 13:50:00,28.21,28.23,28.2,28.21,48352.0,25.281,25.2989,25.272,25.281,48352.0
2016-11-01 13:55:00,28.21,28.22,28.19,28.2,53953.0,25.281,25.2899,25.263,25.272,53953.0
2016-11-01 14:00:00,28.2,28.2,28.16,28.18,60529.0,25.272,25.272,25.2361,25.2541,60529.0
2016-11-01 14:05:00,28.17,28.18,28.14,28.16,71065.0,25.2451,25.2541,25.2182,25.2361,71065.0
2016-11-01 14:10:00,28.15,28.16,28.12,28.12,44804.0,25.2272,25.2361,25.2003,25.2003,44804.0
2016-11-01 14:15:00,28.12,28.13,28.09,28.11,178849.0,25.2003,25.2093,25.1734,25.1913,178849.0
2016-11-01 14:20:00,28.12,28.15,28.1,28.15,75063.0,25.2003,25.2272,25.1824,25.2272,75063.0
2016-11-01 14:25:00,28.15,28.25,28.13,28.23,114544.0,25.2272,25.3168,25.2093,25.2989,114544.0
2016-11-01 14:30:00,28.23,28.3,28.22,28.29,103765.0,25.2989,25.3616,25.2899,25.3527,103765.0
2016-11-01 14:35:00,28.28,28.32,28.27,28.29,55120.0,25.3437,25.3795,25.3347,25.3527,55120.0
2016-11-01 14:40:00,28.29,28.29,28.24,28.26,46372.0,25.3527,25.3527,25.3078,25.3258,46372.0
2016-11-01 14:45:00,28.26,28.26,28.12,28.22,51213.0,25.3258,25.3258,25.2003,25.2899,51213.0
2016-11-01 14:50:00,28.23,28.25,28.2,28.25,88617.0,25.2989,25.3168,25.272,25.3168,88617.0
2016-11-01 14:55:00,28.26,28.26,28.22,28.22,33310.0,25.3258,25.3258,25.2899,25.2899,33310.0
2016-11-01 15:00:00,28.22,28.24,28.12,28.21,89144.0,25.2899,25.3078,25.2003,25.281,89144.0
2016-11-01 15:05:00,28.21,28.22,28.18,28.21,67181.0,25.281,25.2899,25.2541,25.281,67181.0
2016-11-01 15:10:00,28.21,28.21,28.12,28.2,66672.0,25.281,25.281,25.2003,25.272,66672.0
2016-11-01 15:15:00,28.2,28.26,28.17,28.25,114602.0,25.272,25.3258,25.2451,25.3168,114602.0
2016-11-01 15:20:00,28.25,28.25,28.22,28.25,63583.0,25.3168,25.3168,25.2899,25.3168,63583.0
2016-11-01 15:25:00,28.25,28.28,28.24,28.27,90950.0,25.3168,25.3437,25.3078,25.3347,90950.0
2016-11-01 15:30:00,28.27,28.28,28.26,28.27,88007.0,25.3347,25.3437,25.3258,25.3347,88007.0
2016-11-01 15:35:00,28.27,28.33,28.26,28.33,176453.0,25.3347,25.3885,25.3258,25.3885,176453.0
2016-11-01 15:40:00,28.33,28.35,28.3,28.34,161168.0,25.3885,25.4064,25.3616,25.3975,161168.0
2016-11-01 15:45:00,28.34,28.4,28.33,28.39,241372.0,25.3975,25.4512,25.3885,25.4423,241372.0
2016-11-01 15:50:00,28.39,28.41,28.38,28.4,304276.0,25.4423,25.4602,25.4333,25.4512,304276.0
2016-11-01 15:55:00,28.4,28.42,28.36,28.38,616067.0,25.4512,25.4692,25.4154,25.4333,616067.0
2016-11-02 09:30:00,28.28,28.29,28.11,28.19,274660.0,25.3437,25.3527,25.1913,25.263,274660.0
2016-11-02 09:35:00,28.19,28.26,28.12,28.25,457856.0,25.263,25.3258,25.2003,25.3168,457856.0
2016-11-02 09:40:00,28.25,28.43,28.25,28.38,175862.0,25.3168,25.4781,25.3168,25.4333,175862.0
2016-11-02 09:45:00,28.37,28.38,28.29,28.3,115628.0,25.4243,25.4333,25.3527,25.3616,115628.0
2016-11-02 09:50:00,28.3,28.34,28.3,28.31,81699.0,25.3616,25.3975,25.3616,25.3706,81699.0
2016-11-02 09:55:00,28.3,28.39,28.3,28.37,80889.0,25.3616,25.4423,25.3616,25.4243,80889.0
2016-11-02 10:00:00,28.38,28.41,28.34,28.37,111423.0,25.4333,25.4602,25.3975,25.4243,111423.0
2016-11-02 10:05:00,28.36,28.41,28.34,28.38,69308.0,25.4154,25.4602,25.3975,25.4333,69308.0
2016-11-02 10:10:00,28.38,28.39,28.37,28.38,55945.0,25.4333,25.4423,25.4243,25.4333,55945.0
2016-11-02 10:15:00,28.37,28.4,28.33,28.33,57164.0,25.4243,25.4512,25.3885,25.3885,57164.0
2016-11-02 10:20:00,28.33,28.4,28.32,28.36,117155.0,25.3885,25.4512,25.3795,25.4154,117155.0
2016-11-02 10:25:00,28.35,28.4,28.35,28.39,113355.0,25.4064,25.4512,25.4064,25.4423,113355.0
2016-11-02 10:30:00,28.38,28.39,28.35,28.39,88201.0,25.4333,25.4423,25.4064,25.4423,88201.0
2016-11-02 10:35:00,28.39,28.45,28.38,28.45,85696.0,25.4423,25.496,25.4333,25.496,85696.0
2016-11-02 10:40:00,28.44,28.48,28.43,28.46,67945.0,25.4871,25.5229,25.4781,25.505,67945.0
2016-11-02 10:45:00,28.46,28.51,28.43,28.5,76608.0,25.505,25.5498,25.4781,25.5408,76608.0
2016-11-02 10:50:00,28.49,28.49,28.37,28.41,115251.0,25.5319,25.5319,25.4243,25.4602,115251.0
2016-11-02 10:55:00,28.41,28.41,28.37,28.4,61427.0,25.4602,25.4602,25.4243,25.4512,61427.0
2016-11-02 11:00:00,28.4,28.43,28.38,28.42,52213.0,25.4512,25.4781,25.4333,25.4692,52213.0
2016-11-02 11:05:00,28.42,28.45,28.38,28.41,57337.0,25.4692,25.496,25.4333,25.4602,57337.0
2016-11-02 11:10:00,28.4,28.48,28.39,28.46,47707.0,25.4512,25.5229,25.4423,25.505,47707.0
2016-11-02 11:15:00,28.46,28.49,28.46,28.47,93311.0,25.505,25.5319,25.505,25.514,93311.0
2016-11-02 11:20:00,28.48,28.48,28.44,28.46,61132.0,25.5229,25.5229,25.4871,25.505,61132.0
2016-11-02 11:25:00,28.47,28.48,28.46,28.46,49851.0,25.514,25.5229,25.505,25.505,49851.0
2016-11-02 11:30:00,28.46,28.47,28.44,28.44,72693.0,25.505,25.514,25.4871,25.4871,72693.0
2016-11-02 11:35:00,28.44,28.45,28.39,28.42,62058.0,25.4871,25.496,25.4423,25.4692,62058.0
2016-11-02 11:40:00,28.42,28.45,28.4,28.44,67047.0,25.4692,25.496,25.4512,25.4871,67047.0
2016-11-02 11:45:00,28.45,28.47,28.43,28.44,123735.0,25.496,25.514,25.4781,25.4871,123735.0
2016-11-02 11:50:00,28.43,28.44,28.41,28.43,51623.0,25.4781,25.4871,25.4602,25.4781,51623.0
2016-11-02 11:55:00,28.42,28.44,28.42,28.43,51601.0,25.4692,25.4871,25.4692,25.4781,51601.0
2016-11-02 12:00:00,28.43,28.44,28.36,28.37,63836.0,25.4781,25.4871,25.4154,25.4243,63836.0
2016-11-02 12:05:00,28.37,28.42,28.35,28.42,54700.0,25.4243,25.4692,25.4064,25.4692,54700.0
2016-11-02 12:10:00,28.41,28.43,28.39,28.39,46236.0,25.4602,25.4781,25.4423,25.4423,46236.0
2016-11-02 12:15:00,28.4,28.41,28.37,28.4,53239.0,25.4512,25.4602,25.4243,25.4512,53239.0
2016-11-02 12:20:00,28.39,28.4,28.35,28.38,39892.0,25.4423,25.4512,25.4064,25.4333,39892.0
2016-11-02 12:25:00,28.38,28.39,28.36,28.39,41660.0,25.4333,25.4423,25.4154,25.4423,41660.0
2016-11-02 12:30:00,28.38,28.39,28.35,28.36,48732.0,25.4333,25.4423,25.4064,25.4154,48732.0
2016-11-02 12:35:00,28.37,28.38,28.35,28.38,42500.0,25.4243,25.4333,25.4064,25.4333,42500.0
2016-11-02 12:40:00,28.37,28.4,28.37,28.37,41476.0,25.4243,25.4512,25.4243,25.4243,41476.0
2016-11-02 12:45:00,28.38,28.39,28.37,28.38,31889.0,25.4333,25.4423,25.4243,25.4333,31889.0
2016-11-02 12:50:00,28.38,28.39,28.36,28.39,33117.0,25.4333,25.4423,25.4154,25.4423,33117.0
2016-11-02 12:55:00,28.38,28.39,28.36,28.39,47290.0,25.4333,25.4423,25.4154,25.4423,47290.0
2016-11-02 13:00:00,28.39,28.4,28.35,28.36,46868.0,25.4423,25.4512,25.4064,25.4154,46868.0
2016-11-02 13:05:00,28.35,28.37,28.33,28.35,81793.0,25.4064,25.4243,25.3885,25.4064,81793.0
2016-11-02 13:10:00,28.34,28.35,28.32,28.34,111962.0,25.3975,25.4064,25.3795,25.3975,111962.0
2016-11-02 13:15:00,28.33,28.34,28.3,28.3,124361.0,25.3885,25.3975,25.3616,25.3616,124361.0
2016-11-02 13:20:00,28.3,28.32,28.28,28.29,78379.0,25.3616,25.3795,25.3437,25.3527,78379.0
2016-11-02 13:25:00,28.28,28.35,28.28,28.34,102379.0,25.3437,25.4064,25.3437,25.3975,102379.0
2016-11-02 13:30:00,28.33,28.36,28.33,28.35,76284.0,25.3885,25.4154,25.3885,25.4064,76284.0
2016-11-02 13:35:00,28.35,28.36,28.34,28.35,67682.0,25.4064,25.4154,25.3975,25.4064,67682.0
2016-11-02 13:40:00,28.34,28.36,28.34,28.36,54701.0,25.3975,25.4154,25.3975,25.4154,54701.0
2016-11-02 13:45:00,28.36,28.37,28.34,28.34,65141.0,25.4154,25.4243,25.3975,25.3975,65141.0
2016-11-02 13:50:00,28.34,28.37,28.34,28.37,75517.0,25.3975,25.4243,25.3975,25.4243,75517.0
2016-11-02 13:55:00,28.37,28.4,28.35,28.37,83082.0,25.4243,25.4512,25.4064,25.4243,83082.0
2016-11-02 14:00:00,28.37,28.4,28.3,28.35,122376.0,25.4243,25.4512,25.3616,25.4064,122376.0
2016-11-02 14:05:00,28.35,28.37,28.26,28.28,163251.0,25.4064,25.4243,25.3258,25.3437,163251.0
2016-11-02 14:10:00,28.28,28.41,28.27,28.38,143355.0,25.3437,25.4602,25.3347,25.4333,143355.0
2016-11-02 14:15:00,28.38,28.43,28.34,28.41,134147.0,25.4333,25.4781,25.3975,25.4602,134147.0
2016-11-02 14:20:00,28.43,28.44,28.37,28.43,97338.0,25.4781,25.4871,25.4243,25.4781,97338.0
2016-11-02 14:25:00,28.43,28.47,28.41,28.42,105128.0,25.4781,25.514,25.4602,25.4692,105128.0
2016-11-02 14:30:00,28.42,28.43,28.36,28.41,80837.0,25.4692,25.4781,25.4154,25.4602,80837.0
2016-11-02 14:35:00,28.41,28.45,28.39,28.39,90498.0,25.4602,25.496,25.4423,25.4423,90498.0
2016-11-02 14:40:00,28.39,28.4,28.35,28.35,62847.0,25.4423,25.4512,25.4064,25.4064,62847.0
2016-11-02 14:45:00,28.35,28.39,28.33,28.36,137947.0,25.4064,25.4423,25.3885,25.4154,137947.0
2016-11-02 14:50:00,28.35,28.37,28.32,28.34,149064.0,25.4064,25.4243,25.3795,25.3975,149064.0
2016-11-02 14:55:00,28.35,28.39,28.34,28.35,62147.0,25.4064,25.4423,25.3975,25.4064,62147.0
2016-11-02 15:00:00,28.35,28.4,28.34,28.4,115745.0,25.4064,25.4512,25.3975,25.4512,115745.0
2016-11-02 15:05:00,28.39,28.4,28.35,28.39,96252.0,25.4423,25.4512,25.4064,25.4423,96252.0
2016-11-02 15:10:00,28.39,28.4,28.35,28.37,97453.0,25.4423,25.4512,25.4064,25.4243,97453.0
2016-11-02 15:15:00,28.37,28.37,28.35,28.35,89779.0,25.4243,25.4243,25.4064,25.4064,89779.0
2016-11-02 15:20:00,28.35,28.39,28.35,28.39,121417.0,25.4064,25.4423,25.4064,25.4423,121417.0
2016-11-02 15:25:00,28.39,28.41,28.38,28.39,115815.0,25.4423,25.4602,25.4333,25.4423,115815.0
2016-11-02 15:30:00,28.38,28.4,28.36,28.39,118482.0,25.4333,25.4512,25.4154,25.4423,118482.0
2016-11-02 15:35:00,28.39,28.39,28.37,28.38,180912.0,25.4423,25.4423,25.4243,25.4333,180912.0
2016-11-02 15:40:00,28.37,28.38,28.34,28.37,143494.0,25.4243,25.4333,25.3975,25.4243,143494.0
2016-11-02 15:45:00,28.37,28.38,28.35,28.36,252294.0,25.4243,25.4333,25.4064,25.4154,252294.0
2016-11-02 15:50:00,28.36,28.38,28.3,28.3,120846.0,25.4154,25.4333,25.3616,25.3616,120846.0
2016-11-02 15:55:00,28.3,28.31,28.25,28.26,737071.0,25.3616,25.3706,25.3168,25.3258,737071.0
2016-11-03 09:30:00,28.17,28.3,28.04,28.24,218861.0,25.2451,25.3616,25.1286,25.3078,218861.0
2016-11-03 09:35:00,28.24,28.45,28.24,28.4,92680.0,25.3078,25.496,25.3078,25.4512,92680.0
2016-11-03 09:40:00,28.4,28.42,28.3,28.3,119801.0,25.4512,25.4692,25.3616,25.3616,119801.0
2016-11-03 09:45:00,28.29,28.37,28.28,28.36,146843.0,25.3527,25.4243,25.3437,25.4154,146843.0
2016-11-03 09:50:00,28.37,28.37,28.28,28.31,71323.0,25.4243,25.4243,25.3437,25.3706,71323.0
2016-11-03 09:55:00,28.31,28.37,28.28,28.34,90627.0,25.3706,25.4243,25.3437,25.3975,90627.0
2016-11-03 10:00:00,28.35,28.35,28.28,28.3,103079.0,25.4064,25.4064,25.3437,25.3616,103079.0
2016-11-03 10:05:00,28.3,28.4,28.3,28.34,94376.0,25.3616,25.4512,25.3616,25.3975,94376.0
2016-11-03 10:10:00,28.33,28.34,28.26,28.27,86692.0,25.3885,25.3975,25.3258,25.3347,86692.0
2016-11-03 10:15:00,28.27,28.3,28.19,28.29,93382.0,25.3347,25.3616,25.263,25.3527,93382.0
2016-11-03 10:20:00,28.29,28.38,28.28,28.34,89656.0,25.3527,25.4333,25.3437,25.3975,89656.0
2016-11-03 10:25:00,28.33,28.36,28.3,28.36,103845.0,25.3885,25.4154,25.3616,25.4154,103845.0
2016-11-03 10:30:00,28.35,28.36,28.29,28.34,113827.0,25.4064,25.4154,25.3527,25.3975,113827.0
2016-11-03 10:35:00,28.34,28.34,28.3,28.31,59759.0,25.3975,25.3975,25.3616,25.3706,59759.0
2016-11-03 10:40:00,28.3,28.33,28.28,28.32,68774.0,25.3616,25.3885,25.3437,25.3795,68774.0
2016-11-03 10:45:00,28.32,28.32,28.25,28.26,90280.0,25.3795,25.3795,25.3168,25.3258,90280.0
2016-11-03 10:50:00,28.26,28.26,28.23,28.24,97395.0,25.3258,25.3258,25.2989,25.3078,97395.0
2016-11-03 10:55:00,28.25,28.26,28.2,28.25,85801.0,25.3168,25.3258,25.272,25.3168,85801.0
2016-11-03 11:00:00,28.25,28.26,28.21,28.25,86400.0,25.3168,25.3258,25.281,25.3168,86400.0
2016-11-03 11:05:00,28.25,28.29,28.25,28.29,50106.0,25.3168,25.3527,25.3168,25.3527,50106.0
2016-11-03 11:10:00,28.29,28.34,28.28,28.34,53468.0,25.3527,25.3975,25.3437,25.3975,53468.0
2016-11-03 11:15:00,28.34,28.34,28.29,28.3,65514.0,25.3975,25.3975,25.3527,25.3616,65514.0
2016-11-03 11:20:00,28.3,28.32,28.29,28.32,46710.0,25.3616,25.3795,25.3527,25.3795,46710.0
2016-11-03 11:25:00,28.32,28.33,28.31,28.33,40279.0,25.3795,25.3885,25.3706,25.3885,40279.0
2016-11-03 11:30:00,28.33,28.33,28.31,28.32,38624.0,25.3885,25.3885,25.3706,25.3795,38624.0
2016-11-03 11:35:00,28.32,28.33,28.29,28.3,31450.0,25.3795,25.3885,25.3527,25.3616,31450.0
2016-11-03 11:40:00,28.3,28.31,28.24,28.26,44140.0,25.3616,25.3706,25.3078,25.3258,44140.0
2016-11-03 11:45:00,28.26,28.27,28.24,28.27,32970.0,25.3258,25.3347,25.3078,25.3347,32970.0
2016-11-03 11:50:00,28.27,28.27,28.24,28.26,35492.0,25.3347,25.3347,25.3078,25.3258,35492.0
2016-11-03 11:55:00,28.25,28.27,28.25,28.27,47422.0,25.3168,25.3347,25.3168,25.3347,47422.0
2016-11-03 12:00:00,28.27,28.27,28.22,28.23,52364.0,25.3347,25.3347,25.2899,25.2989,52364.0
2016-11-03 12:05:00,28.23,28.24,28.17,28.19,39690.0,25.2989,25.3078,25.2451,25.263,39690.0
2016-11-03 12:10:00,28.19,28.21,28.18,28.19,59966.0,25.263,25.281,25.2541,25.263,59966.0
2016-11-03 12:15:00,28.19,28.21,28.18,28.2,34430.0,25.263,25.281,25.2541,25.272,34430.0
2016-11-03 12:20:00,28.19,28.2,28.18,28.2,39829.0,25.263,25.272,25.2541,25.272,39829.0
2016-11-03 12:25:00,28.2,28.23,28.18,28.2,41080.0,25.272,25.2989,25.2541,25.272,41080.0
2016-11-03 12:30:00,28.19,28.2,28.18,28.18,13617.0,25.263,25.272,25.2541,25.2541,13617.0
2016-11-03 12:35:00,28.18,28.18,28.15,28.17,47475.0,25.2541,25.2541,25.2272,25.2451,47475.0
2016-11-03 12:40:00,28.17,28.2,28.15,28.16,37227.0,25.2451,25.272,25.2272,25.2361,37227.0
2016-11-03 12:45:00,28.16,28.17,28.14,28.17,36019.0,25.2361,25.2451,25.2182,25.2451,36019.0
2016-11-03 12:50:00,28.17,28.21,28.16,28.2,40948.0,25.2451,25.281,25.2361,25.272,40948.0
2016-11-03 12:55:00,28.19,28.2,28.17,28.2,22208.0,25.263,25.272,25.2451,25.272,22208.0
2016-11-03 13:00:00,28.2,28.2,28.15,28.16,33959.0,25.272,25.272,25.2272,25.2361,33959.0
2016-11-03 13:05:00,28.16,28.17,28.14,28.17,43914.0,25.2361,25.2451,25.2182,25.2451,43914.0
2016-11-03 13:10:00,28.16,28.17,28.15,28.16,20883.0,25.2361,25.2451,25.2272,25.2361,20883.0
2016-11-03 13:15:00,28.16,28.17,28.14,28.17,38811.0,25.2361,25.2451,25.2182,25.2451,38811.0
2016-11-03 13:20:00,28.16,28.17,28.14,28.17,21675.0,25.2361,25.2451,25.2182,25.2451,21675.0
2016-11-03 13:25:00,28.16,28.22,28.16,28.2,55047.0,25.2361,25.2899,25.2361,25.272,55047.0
2016-11-03 13:30:00,28.2,28.21,28.18,28.2,35457.0,25.272,25.281,25.2541,25.272,35457.0
2016-11-03 13:35:00,28.19,28.21,28.18,28.21,55194.0,25.263,25.281,25.2541,25.281,55194.0
2016-11-03 13:40:00,28.2,28.22,28.18,28.18,40873.0,25.272,25.2899,25.2541,25.2541,40873.0
2016-11-03 13:45:00,28.18,28.21,28.18,28.21,41928.0,25.2541,25.281,25.2541,25.281,41928.0
2016-11-03 13:50:00,28.21,28.21,28.17,28.18,92641.0,25.281,25.281,25.2451,25.2541,92641.0
2016-11-03 13:55:00,28.18,28.18,28.13,28.14,45683.0,25.2541,25.2541,25.2093,25.2182,45683.0
2016-11-03 14:00:00,28.14,28.18,28.13,28.18,46132.0,25.2182,25.2541,25.2093,25.2541,46132.0
2016-11-03 14:05:00,28.18,28.19,28.14,28.18,50741.0,25.2541,25.263,25.2182,25.2541,50741.0
2016-11-03 14:10:00,28.18,28.2,28.16,28.16,41142.0,25.2541,25.272,25.2361,25.2361,41142.0
2016-11-03 14:15:00,28.16,28.17,28.12,28.12,46269.0,25.2361,25.2451,25.2003,25.2003,46269.0
2016-11-03 14:20:00,28.13,28.16,28.12,28.14,43476.0,25.2093,25.2361,25.2003,25.2182,43476.0
2016-11-03 14:25:00,28.14,28.15,28.11,28.13,75461.0,25.2182,25.2272,25.1913,25.2093,75461.0
2016-11-03 14:30:00,28.13,28.13,28.11,28.12,26935.0,25.2093,25.2093,25.1913,25.2003,26935.0
2016-11-03 14:35:00,28.12,28.14,28.1,28.11,36070.0,25.2003,25.2182,25.1824,25.1913,36070.0
2016-11-03 14:40:00,28.11,28.12,28.09,28.1,43306.0,25.1913,25.2003,25.1734,25.1824,43306.0
2016-11-03 14:45:00,28.09,28.12,28.09,28.12,48833.0,25.1734,25.2003,25.1734,25.2003,48833.0
2016-11-03 14:50:00,28.12,28.15,28.1,28.15,45241.0,25.2003,25.2272,25.1824,25.2272,45241.0
2016-11-03 14:55:00,28.15,28.15,28.1,28.12,98622.0,25.2272,25.2272,25.1824,25.2003,98622.0
2016-11-03 15:00:00,28.12,28.12,28.1,28.1,40064.0,25.2003,25.2003,25.1824,25.1824,40064.0
2016-11-03 15:05:00,28.1,28.11,28.07,28.07,52735.0,25.1824,25.1913,25.1555,25.1555,52735.0
2016-11-03 15:10:00,28.07,28.09,28.07,28.08,73879.0,25.1555,25.1734,25.1555,25.1645,73879.0
2016-11-03 15:15:00,28.08,28.09,28.05,28.06,84214.0,25.1645,25.1734,25.1376,25.1465,84214.0
2016-11-03 15:20:00,28.06,28.09,28.05,28.08,82841.0,25.1465,25.1734,25.1376,25.1645,82841.0
2016-11-03 15:25:00,28.08,28.09,28.07,28.08,59318.0,25.1645,25.1734,25.1555,25.1645,59318.0
2016-11-03 15:30:00,28.08,28.08,28.03,28.03,136711.0,25.1645,25.1645,25.1196,25.1196,136711.0
2016-11-03 15:35:00,28.03,28.07,28.03,28.04,100013.0,25.1196,25.1555,25.1196,25.1286,100013.0
2016-11-03 15:40:00,28.04,28.06,28.02,28.04,192842.0,25.1286,25.1465,25.1107,25.1286,192842.0
2016-11-03 15:45:00,28.04,28.07,28.03,28.03,164129.0,25.1286,25.1555,25.1196,25.1196,164129.0
2016-11-03 15:50:00,28.04,28.07,28.03,28.05,176705.0,25.1286,25.1555,25.1196,25.1376,176705.0
2016-11-03 15:55:00,28.05,28.07,28.04,28.06,327907.0,25.1376,25.1555,25.1286,25.1465,327907.0
2016-11-04 09:30:00,28.04,28.22,27.98,28.19,530660.0,25.1286,25.2899,25.0748,25.263,530660.0
2016-11-04 09:35:00,28.2,28.27,28.19,28.26,75386.0,25.272,25.3347,25.263,25.3258,75386.0
2016-11-04 09:40:00,28.26,28.29,28.13,28.14,132613.0,25.3258,25.3527,25.2093,25.2182,132613.0
2016-11-04 09:45:00,28.14,28.19,28.01,28.01,130362.0,25.2182,25.263,25.1017,25.1017,130362.0
2016-11-04 09:50:00,28.01,28.15,28.0,28.13,97875.0,25.1017,25.2272,25.0928,25.2093,97875.0
2016-11-04 09:55:00,28.13,28.13,27.98,28.02,106702.0,25.2093,25.2093,25.0748,25.1107,106702.0
2016-11-04 10:00:00,28.03,28.18,28.02,28.18,61679.0,25.1196,25.2541,25.1107,25.2541,61679.0
2016-11-04 10:05:00,28.18,28.21,28.14,28.18,68380.0,25.2541,25.281,25.2182,25.2541,68380.0
2016-11-04 10:10:00,28.19,28.21,28.12,28.13,85228.0,25.263,25.281,25.2003,25.2093,85228.0
2016-11-04 10:15:00,28.14,28.2,28.1,28.18,59066.0,25.2182,25.272,25.1824,25.2541,59066.0
2016-11-04 10:20:00,28.18,28.22,28.15,28.19,43170.0,25.2541,25.2899,25.2272,25.263,43170.0
2016-11-04 10:25:00,28.19,28.21,28.12,28.14,107257.0,25.263,25.281,25.2003,25.2182,107257.0
2016-11-04 10:30:00,28.14,28.19,28.13,28.16,90270.0,25.2182,25.263,25.2093,25.2361,90270.0
2016-11-04 10:35:00,28.16,28.26,28.14,28.25,106024.0,25.2361,25.3258,25.2182,25.3168,106024.0
2016-11-04 10:40:00,28.25,28.25,28.17,28.19,126354.0,25.3168,25.3168,25.2451,25.263,126354.0
2016-11-04 10:45:00,28.19,28.2,28.12,28.14,133528.0,25.263,25.272,25.2003,25.2182,133528.0
2016-11-04 10:50:00,28.14,28.17,28.12,28.14,50103.0,25.2182,25.2451,25.2003,25.2182,50103.0
2016-11-04 10:55:00,28.14,28.17,28.12,28.13,52089.0,25.2182,25.2451,25.2003,25.2093,52089.0
2016-11-04 11:00:00,28.13,28.19,28.11,28.17,85470.0,25.2093,25.263,25.1913,25.2451,85470.0
2016-11-04 11:05:00,28.17,28.19,28.15,28.18,45384.0,25.2451,25.263,25.2272,25.2541,45384.0
2016-11-04 11:10:00,28.17,28.19,28.15,28.16,48985.0,25.2451,25.263,25.2272,25.2361,48985.0
2016-11-04 11:15:00,28.16,28.17,28.14,28.16,41839.0,25.2361,25.2451,25.2182,25.2361,41839.0
2016-11-04 11:20:00,28.15,28.16,28.13,28.16,43173.0,25.2272,25.2361,25.2093,25.2361,43173.0
2016-11-04 11:25:00,28.15,28.15,28.11,28.12,54205.0,25.2272,25.2272,25.1913,25.2003,54205.0
2016-11-04 11:30:00,28.12,28.13,28.05,28.06,66620.0,25.2003,25.2093,25.1376,25.1465,66620.0
2016-11-04 11:35:00,28.06,28.07,28.04,28.06,48154.0,25.1465,25.1555,25.1286,25.1465,48154.0
2016-11-04 11:40:00,28.06,28.08,28.05,28.07,38185.0,25.1465,25.1645,25.1376,25.1555,38185.0
2016-11-04 11:45:00,28.06,28.07,28.04,28.05,54234.0,25.1465,25.1555,25.1286,25.1376,54234.0
2016-11-04 11:50:00,28.06,28.09,28.05,28.09,38713.0,25.1465,25.1734,25.1376,25.1734,38713.0
2016-11-04 11:55:00,28.09,28.11,28.08,28.1,65177.0,25.1734,25.1913,25.1645,25.1824,65177.0
2016-11-04 12:00:00,28.1,28.12,28.09,28.12,39025.0,25.1824,25.2003,25.1734,25.2003,39025.0
2016-11-04 12:05:00,28.12,28.14,28.11,28.14,22833.0,25.2003,25.2182,25.1913,25.2182,22833.0
2016-11-04 12:10:00,28.14,28.16,28.13,28.14,49189.0,25.2182,25.2361,25.2093,25.2182,49189.0
2016-11-04 12:15:00,28.14,28.15,28.13,28.14,48435.0,25.2182,25.2272,25.2093,25.2182,48435.0
2016-11-04 12:20:00,28.15,28.17,28.14,28.17,64048.0,25.2272,25.2451,25.2182,25.2451,64048.0
2016-11-04 12:25:00,28.17,28.22,28.16,28.21,111774.0,25.2451,25.2899,25.2361,25.281,111774.0
2016-11-04 12:30:00,28.21,28.24,28.2,28.23,39368.0,25.281,25.3078,25.272,25.2989,39368.0
2016-11-04 12:35:00,28.23,28.24,28.19,28.2,61743.0,25.2989,25.3078,25.263,25.272,61743.0
2016-11-04 12:40:00,28.2,28.21,28.19,28.21,38536.0,25.272,25.281,25.263,25.281,38536.0
2016-11-04 12:45:00,28.2,28.21,28.2,28.21,24829.0,25.272,25.281,25.272,25.281,24829.0
2016-11-04 12:50:00,28.21,28.22,28.19,28.21,48770.0,25.281,25.2899,25.263,25.281,48770.0
2016-11-04 12:55:00,28.21,28.25,28.21,28.25,41000.0,25.281,25.3168,25.281,25.3168,41000.0
2016-11-04 13:00:00,28.25,28.26,28.23,28.24,38487.0,25.3168,25.3258,25.2989,25.3078,38487.0
2016-11-04 13:05:00,28.24,28.26,28.22,28.24,28735.0,25.3078,25.3258,25.2899,25.3078,28735.0
2016-11-04 13:10:00,28.24,28.25,28.2,28.25,21853.0,25.3078,25.3168,25.272,25.3168,21853.0
2016-11-04 13:15:00,28.25,28.25,28.2,28.2,24428.0,25.3168,25.3168,25.272,25.272,24428.0
2016-11-04 13:20:00,28.21,28.22,28.18,28.19,28695.0,25.281,25.2899,25.2541,25.263,28695.0
2016-11-04 13:25:00,28.19,28.19,28.16,28.18,26296.0,25.263,25.263,25.2361,25.2541,26296.0
2016-11-04 13:30:00,28.17,28.2,28.17,28.19,27704.0,25.2451,25.272,25.2451,25.263,27704.0
2016-11-04 13:35:00,28.19,28.23,28.18,28.2,41552.0,25.263,25.2989,25.2541,25.272,41552.0
2016-11-04 13:40:00,28.2,28.21,28.18,28.18,23336.0,25.272,25.281,25.2541,25.2541,23336.0
2016-11-04 13:45:00,28.18,28.19,28.16,28.18,16969.0,25.2541,25.263,25.2361,25.2541,16969.0
2016-11-04 13:50:00,28.18,28.18,28.16,28.17,17956.0,25.2541,25.2541,25.2361,25.2451,17956.0
2016-11-04 13:55:00,28.17,28.18,28.16,28.17,44864.0,25.2451,25.2541,25.2361,25.2451,44864.0
2016-11-04 14:00:00,28.17,28.18,28.12,28.14,67126.0,25.2451,25.2541,25.2003,25.2182,67126.0
2016-11-04 14:05:00,28.13,28.14,28.11,28.11,48770.0,25.2093,25.2182,25.1913,25.1913,48770.0
2016-11-04 14:10:00,28.12,28.15,28.11,28.14,67006.0,25.2003,25.2272,25.1913,25.2182,67006.0
2016-11-04 14:15:00,28.13,28.16,28.13,28.14,51348.0,25.2093,25.2361,25.2093,25.2182,51348.0
2016-11-04 14:20:00,28.14,28.16,28.13,28.14,51815.0,25.2182,25.2361,25.2093,25.2182,51815.0
2016-11-04 14:25:00,28.14,28.16,28.12,28.12,52399.0,25.2182,25.2361,25.2003,25.2003,52399.0
2016-11-04 14:30:00,28.13,28.16,28.11,28.12,75812.0,25.2093,25.2361,25.1913,25.2003,75812.0
2016-11-04 14:35:00,28.12,28.12,28.08,28.1,52063.0,25.2003,25.2003,25.1645,25.1824,52063.0
2016-11-04 14:40:00,28.1,28.13,28.09,28.11,66057.0,25.1824,25.2093,25.1734,25.1913,66057.0
2016-11-04 14:45:00,28.12,28.12,28.08,28.09,47781.0,25.2003,25.2003,25.1645,25.1734,47781.0
2016-11-04 14:50:00,28.08,28.11,28.08,28.09,56390.0,25.1645,25.1913,25.1645,25.1734,56390.0
2016-11-04 14:55:00,28.09,28.11,28.07,28.08,69228.0,25.1734,25.1913,25.1555,25.1645,69228.0
2016-11-04 15:00:00,28.09,28.09,28.06,28.07,68209.0,25.1734,25.1734,25.1465,25.1555,68209.0
2016-11-04 15:05:00,28.07,28.08,28.05,28.05,74714.0,25.1555,25.1645,25.1376,25.1376,74714.0
2016-11-04 15:10:00,28.05,28.08,28.04,28.06,107001.0,25.1376,25.1645,25.1286,25.1465,107001.0
2016-11-04 15:15:00,28.06,28.1,28.06,28.08,119793.0,25.1465,25.1824,25.1465,25.1645,119793.0
2016-11-04 15:20:00,28.08,28.1,28.06,28.09,105328.0,25.1645,25.1824,25.1465,25.1734,105328.0
2016-11-04 15:25:00,28.09,28.11,28.07,28.07,90249.0,25.1734,25.1913,25.1555,25.1555,90249.0
2016-11-04 15:30:00,28.07,28.08,28.04,28.04,131852.0,25.1555,25.1645,25.1286,25.1286,131852.0
2016-11-04 15:35:00,28.05,28.06,28.01,28.05,183484.0,25.1376,25.1465,25.1017,25.1376,183484.0
2016-11-04 15:40:00,28.05,28.06,28.03,28.04,192079.0,25.1376,25.1465,25.1196,25.1286,192079.0
2016-11-04 15:45:00,28.03,28.04,27.98,28.0,127643.0,25.1196,25.1286,25.0748,25.0928,127643.0
2016-11-04 15:50:00,28.0,28.01,27.97,28.01,173464.0,25.0928,25.1017,25.0659,25.1017,173464.0
2016-11-04 15:55:00,28.01,28.02,27.94,27.95,499382.0,25.1017,25.1107,25.039,25.048,499382.0
2016-11-07 09:30:00,28.34,28.35,28.19,28.3,325494.0,25.3975,25.4064,25.263,25.3616,325494.0
2016-11-07 09:35:00,28.3,28.35,28.24,28.31,163296.0,25.3616,25.4064,25.3078,25.3706,163296.0
2016-11-07 09:40:00,28.31,28.34,28.29,28.33,113820.0,25.3706,25.3975,25.3527,25.3885,113820.0
2016-11-07 09:45:00,28.32,28.36,28.29,28.35,252579.0,25.3795,25.4154,25.3527,25.4064,252579.0
2016-11-07 09:50:00,28.36,28.37,28.33,28.35,78595.0,25.4154,25.4243,25.3885,25.4064,78595.0
2016-11-07 09:55:00,28.36,28.36,28.32,28.34,86411.0,25.4154,25.4154,25.3795,25.3975,86411.0
2016-11-07 10:00:00,28.34,28.36,28.33,28.34,63263.0,25.3975,25.4154,25.3885,25.3975,63263.0
2016-11-07 10:05:00,28.34,28.36,28.32,28.32,50569.0,25.3975,25.4154,25.3795,25.3795,50569.0
2016-11-07 10:10:00,28.32,28.34,28.32,28.34,49274.0,25.3795,25.3975,25.3795,25.3975,49274.0
2016-11-07 10:15:00,28.34,28.35,28.29,28.29,57645.0,25.3975,25.4064,25.3527,25.3527,57645.0
2016-11-07 10:20:00,28.29,28.31,28.24,28.3,120208.0,25.3527,25.3706,25.3078,25.3616,120208.0
2016-11-07 10:25:00,28.3,28.3,28.24,28.25,110851.0,25.3616,25.3616,25.3078,25.3168,110851.0
2016-11-07 10:30:00,28.25,28.29,28.21,28.28,81890.0,25.3168,25.3527,25.281,25.3437,81890.0
2016-11-07 10:35:00,28.29,28.29,28.25,28.26,57930.0,25.3527,25.3527,25.3168,25.3258,57930.0
2016-11-07 10:40:00,28.27,28.27,28.24,28.25,53117.0,25.3347,25.3347,25.3078,25.3168,53117.0
2016-11-07 10:45:00,28.25,28.27,28.23,28.25,92943.0,25.3168,25.3347,25.2989,25.3168,92943.0
2016-11-07 10:50:00,28.25,28.28,28.23,28.28,80028.0,25.3168,25.3437,25.2989,25.3437,80028.0
2016-11-07 10:55:00,28.28,28.31,28.27,28.29,81151.0,25.3437,25.3706,25.3347,25.3527,81151.0
2016-11-07 11:00:00,28.29,28.29,28.26,28.29,120918.0,25.3527,25.3527,25.3258,25.3527,120918.0
2016-11-07 11:05:00,28.29,28.3,28.27,28.29,85782.0,25.3527,25.3616,25.3347,25.3527,85782.0
2016-11-07 11:10:00,28.29,28.3,28.28,28.28,71883.0,25.3527,25.3616,25.3437,25.3437,71883.0
2016-11-07 11:15:00,28.28,28.29,28.27,28.29,67788.0,25.3437,25.3527,25.3347,25.3527,67788.0
2016-11-07 11:20:00,28.29,28.3,28.25,28.25,87110.0,25.3527,25.3616,25.3168,25.3168,87110.0
2016-11-07 11:25:00,28.25,28.3,28.25,28.29,100600.0,25.3168,25.3616,25.3168,25.3527,100600.0
2016-11-07 11:30:00,28.29,28.29,28.26,28.29,69657.0,25.3527,25.3527,25.3258,25.3527,69657.0
2016-11-07 11:35:00,28.29,28.3,28.27,28.28,68595.0,25.3527,25.3616,25.3347,25.3437,68595.0
2016-11-07 11:40:00,28.27,28.29,28.25,28.25,122568.0,25.3347,25.3527,25.3168,25.3168,122568.0
2016-11-07 11:45:00,28.26,28.3,28.23,28.27,191978.0,25.3258,25.3616,25.2989,25.3347,191978.0
2016-11-07 11:50:00,28.27,28.3,28.27,28.3,72838.0,25.3347,25.3616,25.3347,25.3616,72838.0
2016-11-07 11:55:00,28.3,28.31,28.29,28.3,50640.0,25.3616,25.3706,25.3527,25.3616,50640.0
2016-11-07 12:00:00,28.3,28.34,28.29,28.33,122907.0,25.3616,25.3975,25.3527,25.3885,122907.0
2016-11-07 12:05:00,28.33,28.34,28.31,28.31,83560.0,25.3885,25.3975,25.3706,25.3706,83560.0
2016-11-07 12:10:00,28.32,28.32,28.3,28.31,59816.0,25.3795,25.3795,25.3616,25.3706,59816.0
2016-11-07 12:15:00,28.31,28.33,28.29,28.31,73863.0,25.3706,25.3885,25.3527,25.3706,73863.0
2016-11-07 12:20:00,28.3,28.31,28.3,28.3,25479.0,25.3616,25.3706,25.3616,25.3616,25479.0
2016-11-07 12:25:00,28.3,28.31,28.26,28.26,48802.0,25.3616,25.3706,25.3258,25.3258,48802.0
2016-11-07 12:30:00,28.26,28.27,28.23,28.26,153048.0,25.3258,25.3347,25.2989,25.3258,153048.0
2016-11-07 12:35:00,28.25,28.28,28.24,28.25,74157.0,25.3168,25.3437,25.3078,25.3168,74157.0
2016-11-07 12:40:00,28.25,28.27,28.24,28.27,49067.0,25.3168,25.3347,25.3078,25.3347,49067.0
2016-11-07 12:45:00,28.26,28.27,28.25,28.26,35315.0,25.3258,25.3347,25.3168,25.3258,35315.0
2016-11-07 12:50:00,28.26,28.26,28.22,28.25,83497.0,25.3258,25.3258,25.2899,25.3168,83497.0
2016-11-07 12:55:00,28.26,28.3,28.26,28.28,54852.0,25.3258,25.3616,25.3258,25.3437,54852.0
2016-11-07 13:00:00,28.29,28.29,28.27,28.28,57286.0,25.3527,25.3527,25.3347,25.3437,57286.0
2016-11-07 13:05:00,28.27,28.28,28.27,28.27,34595.0,25.3347,25.3437,25.3347,25.3347,34595.0
2016-11-07 13:10:00,28.27,28.28,28.27,28.28,40183.0,25.3347,25.3437,25.3347,25.3437,40183.0
2016-11-07 13:15:00,28.28,28.29,28.27,28.28,69240.0,25.3437,25.3527,25.3347,25.3437,69240.0
2016-11-07 13:20:00,28.29,28.29,28.26,28.26,54915.0,25.3527,25.3527,25.3258,25.3258,54915.0
2016-11-07 13:25:00,28.26,28.29,28.24,28.29,67973.0,25.3258,25.3527,25.3078,25.3527,67973.0
2016-11-07 13:30:00,28.29,28.3,28.28,28.29,312458.0,25.3527,25.3616,25.3437,25.3527,312458.0
2016-11-07 13:35:00,28.29,28.29,28.26,28.26,77949.0,25.3527,25.3527,25.3258,25.3258,77949.0
2016-11-07 13:40:00,28.27,28.27,28.25,28.25,19710.0,25.3347,25.3347,25.3168,25.3168,19710.0
2016-11-07 13:45:00,28.26,28.29,28.25,28.28,61726.0,25.3258,25.3527,25.3168,25.3437,61726.0
2016-11-07 13:50:00,28.28,28.28,28.24,28.24,68286.0,25.3437,25.3437,25.3078,25.3078,68286.0
2016-11-07 13:55:00,28.24,28.25,28.24,28.25,31409.0,25.3078,25.3168,25.3078,25.3168,31409.0
2016-11-07 14:00:00,28.25,28.25,28.24,28.25,51406.0,25.3168,25.3168,25.3078,25.3168,51406.0
2016-11-07 14:05:00,28.24,28.25,28.2,28.21,102097.0,25.3078,25.3168,25.272,25.281,102097.0
2016-11-07 14:10:00,28.21,28.25,28.21,28.23,90520.0,25.281,25.3168,25.281,25.2989,90520.0
2016-11-07 14:15:00,28.23,28.28,28.23,28.28,90127.0,25.2989,25.3437,25.2989,25.3437,90127.0
2016-11-07 14:20:00,28.27,28.28,28.26,28.26,53483.0,25.3347,25.3437,25.3258,25.3258,53483.0
2016-11-07 14:25:00,28.26,28.27,28.26,28.26,33181.0,25.3258,25.3347,25.3258,25.3258,33181.0
2016-11-07 14:30:00,28.26,28.27,28.2,28.2,128055.0,25.3258,25.3347,25.272,25.272,128055.0
2016-11-07 14:35:00,28.2,28.21,28.2,28.21,64272.0,25.272,25.281,25.272,25.281,64272.0
2016-11-07 14:40:00,28.2,28.21,28.17,28.17,74668.0,25.272,25.281,25.2451,25.2451,74668.0
2016-11-07 14:45:00,28.17,28.18,28.08,28.11,309802.0,25.2451,25.2541,25.1645,25.1913,309802.0
2016-11-07 14:50:00,28.11,28.21,28.1,28.2,184201.0,25.1913,25.281,25.1824,25.272,184201.0
2016-11-07 14:55:00,28.2,28.24,28.19,28.21,109877.0,25.272,25.3078,25.263,25.281,109877.0
2016-11-07 15:00:00,28.21,28.22,28.2,28.21,103036.0,25.281,25.2899,25.272,25.281,103036.0
2016-11-07 15:05:00,28.21,28.22,28.18,28.21,99762.0,25.281,25.2899,25.2541,25.281,99762.0
2016-11-07 15:10:00,28.21,28.22,28.2,28.21,62701.0,25.281,25.2899,25.272,25.281,62701.0
2016-11-07 15:15:00,28.21,28.21,28.2,28.2,70494.0,25.281,25.281,25.272,25.272,70494.0
2016-11-07 15:20:00,28.21,28.23,28.2,28.22,115194.0,25.281,25.2989,25.272,25.2899,115194.0
2016-11-07 15:25:00,28.22,28.23,28.19,28.2,108909.0,25.2899,25.2989,25.263,25.272,108909.0
2016-11-07 15:30:00,28.19,28.2,28.18,28.2,71977.0,25.263,25.272,25.2541,25.272,71977.0
2016-11-07 15:35:00,28.2,28.24,28.18,28.21,239685.0,25.272,25.3078,25.2541,25.281,239685.0
2016-11-07 15:40:00,28.22,28.22,28.21,28.21,110372.0,25.2899,25.2899,25.281,25.281,110372.0
2016-11-07 15:45:00,28.21,28.27,28.21,28.27,308497.0,25.281,25.3347,25.281,25.3347,308497.0
2016-11-07 15:50:00,28.27,28.29,28.22,28.24,288964.0,25.3347,25.3527,25.2899,25.3078,288964.0
2016-11-07 15:55:00,28.23,28.24,28.22,28.24,525195.0,25.2989,25.3078,25.2899,25.3078,525195.0
2016-11-08 09:30:00,28.09,28.15,27.96,27.99,188718.0,25.1734,25.2272,25.0569,25.0838,188718.0
2016-11-08 09:35:00,27.99,28.01,27.95,27.99,97468.0,25.0838,25.1017,25.048,25.0838,97468.0
2016-11-08 09:40:00,27.99,28.01,27.92,27.93,135816.0,25.0838,25.1017,25.0211,25.03,135816.0
2016-11-08 09:45:00,27.93,27.94,27.86,27.88,94446.0,25.03,25.039,24.9673,24.9852,94446.0
2016-11-08 09:50:00,27.88,27.89,27.73,27.78,674207.0,24.9852,24.9942,24.8508,24.8956,674207.0
2016-11-08 09:55:00,27.77,27.85,27.73,27.84,139867.0,24.8866,24.9583,24.8508,24.9494,139867.0
2016-11-08 10:00:00,27.84,27.85,27.8,27.8,123543.0,24.9494,24.9583,24.9135,24.9135,123543.0
2016-11-08 10:05:00,27.8,27.81,27.73,27.79,293264.0,24.9135,24.9225,24.8508,24.9046,293264.0
2016-11-08 10:10:00,27.79,27.81,27.77,27.79,62175.0,24.9046,24.9225,24.8866,24.9046,62175.0
2016-11-08 10:15:00,27.78,27.78,27.74,27.78,121029.0,24.8956,24.8956,24.8598,24.8956,121029.0
2016-11-08 10:20:00,27.78,27.81,27.71,27.74,401666.0,24.8956,24.9225,24.8329,24.8598,401666.0
2016-11-08 10:25:00,27.74,27.74,27.65,27.73,362310.0,24.8598,24.8598,24.7791,24.8508,362310.0
2016-11-08 10:30:00,27.73,27.76,27.71,27.73,117182.0,24.8508,24.8777,24.8329,24.8508,117182.0
2016-11-08 10:35:00,27.74,27.75,27.68,27.7,176618.0,24.8598,24.8687,24.806,24.8239,176618.0
2016-11-08 10:40:00,27.7,27.7,27.63,27.68,192208.0,24.8239,24.8239,24.7612,24.806,192208.0
2016-11-08 10:45:00,27.67,27.78,27.67,27.73,407229.0,24.797,24.8956,24.797,24.8508,407229.0
2016-11-08 10:50:00,27.73,27.77,27.72,27.74,472039.0,24.8508,24.8866,24.8418,24.8598,472039.0
2016-11-08 10:55:00,27.74,27.84,27.74,27.83,87900.0,24.8598,24.9494,24.8598,24.9404,87900.0
2016-11-08 11:00:00,27.83,27.84,27.76,27.76,275945.0,24.9404,24.9494,24.8777,24.8777,275945.0
2016-11-08 11:05:00,27.76,27.8,27.74,27.79,148657.0,24.8777,24.9135,24.8598,24.9046,148657.0
2016-11-08 11:10:00,27.79,27.82,27.77,27.8,140755.0,24.9046,24.9315,24.8866,24.9135,140755.0
2016-11-08 11:15:00,27.8,27.86,27.79,27.84,139368.0,24.9135,24.9673,24.9046,24.9494,139368.0
2016-11-08 11:20:00,27.84,27.84,27.79,27.8,148706.0,24.9494,24.9494,24.9046,24.9135,148706.0
2016-11-08 11:25:00,27.79,27.8,27.75,27.79,78443.0,24.9046,24.9135,24.8687,24.9046,78443.0
2016-11-08 11:30:00,27.79,27.85,27.78,27.85,129355.0,24.9046,24.9583,24.8956,24.9583,129355.0
2016-11-08 11:35:00,27.85,27.86,27.8,27.82,233316.0,24.9583,24.9673,24.9135,24.9315,233316.0
2016-11-08 11:40:00,27.81,27.94,27.81,27.93,228711.0,24.9225,25.039,24.9225,25.03,228711.0
2016-11-08 11:45:00,27.93,27.94,27.9,27.91,48713.0,25.03,25.039,25.0031,25.0121,48713.0
2016-11-08 11:50:00,27.91,27.93,27.88,27.92,198707.0,25.0121,25.03,24.9852,25.0211,198707.0
2016-11-08 11:55:00,27.92,28.01,27.92,28.0,87448.0,25.0211,25.1017,25.0211,25.0928,87448.0
2016-11-08 12:00:00,28.0,28.05,27.98,28.02,123499.0,25.0928,25.1376,25.0748,25.1107,123499.0
2016-11-08 12:05:00,28.02,28.05,27.99,28.02,142196.0,25.1107,25.1376,25.0838,25.1107,142196.0
2016-11-08 12:10:00,28.03,28.03,27.99,28.0,154196.0,25.1196,25.1196,25.0838,25.0928,154196.0
2016-11-08 12:15:00,28.0,28.02,27.98,28.02,289899.0,25.0928,25.1107,25.0748,25.1107,289899.0
2016-11-08 12:20:00,28.02,28.02,27.94,27.96,408987.0,25.1107,25.1107,25.039,25.0569,408987.0
2016-11-08 12:25:00,27.95,27.96,27.94,27.96,134219.0,25.048,25.0569,25.039,25.0569,134219.0
2016-11-08 12:30:00,27.96,27.96,27.93,27.95,119459.0,25.0569,25.0569,25.03,25.048,119459.0
2016-11-08 12:35:00,27.94,27.97,27.94,27.96,293693.0,25.039,25.0659,25.039,25.0569,293693.0
2016-11-08 12:40:00,27.96,27.96,27.95,27.96,138872.0,25.0569,25.0569,25.048,25.0569,138872.0
2016-11-08 12:45:00,27.96,28.15,27.95,28.13,283054.0,25.0569,25.2272,25.048,25.2093,283054.0
2016-11-08 12:50:00,28.12,28.23,28.12,28.21,114801.0,25.2003,25.2989,25.2003,25.281,114801.0
2016-11-08 12:55:00,28.21,28.25,28.21,28.23,81576.0,25.281,25.3168,25.281,25.2989,81576.0
2016-11-08 13:00:00,28.23,28.23,28.19,28.2,125064.0,25.2989,25.2989,25.263,25.272,125064.0
2016-11-08 13:05:00,28.2,28.24,28.14,28.17,138740.0,25.272,25.3078,25.2182,25.2451,138740.0
2016-11-08 13:10:00,28.17,28.17,28.09,28.11,161912.0,25.2451,25.2451,25.1734,25.1913,161912.0
2016-11-08 13:15:00,28.11,28.12,28.02,28.05,204514.0,25.1913,25.2003,25.1107,25.1376,204514.0
2016-11-08 13:20:00,28.05,28.06,27.99,28.01,301057.0,25.1376,25.1465,25.0838,25.1017,301057.0
2016-11-08 13:25:00,28.01,28.03,27.98,28.03,150811.0,25.1017,25.1196,25.0748,25.1196,150811.0
2016-11-08 13:30:00,28.03,28.09,28.01,28.09,123797.0,25.1196,25.1734,25.1017,25.1734,123797.0
2016-11-08 13:35:00,28.09,28.16,28.08,28.13,136552.0,25.1734,25.2361,25.1645,25.2093,136552.0
2016-11-08 13:40:00,28.14,28.19,28.13,28.17,72971.0,25.2182,25.263,25.2093,25.2451,72971.0
2016-11-08 13:45:00,28.17,28.17,28.12,28.14,66382.0,25.2451,25.2451,25.2003,25.2182,66382.0
2016-11-08 13:50:00,28.14,28.16,28.12,28.13,42388.0,25.2182,25.2361,25.2003,25.2093,42388.0
2016-11-08 13:55:00,28.13,28.13,28.08,28.09,365292.0,25.2093,25.2093,25.1645,25.1734,365292.0
2016-11-08 14:00:00,28.09,28.15,28.08,28.14,54275.0,25.1734,25.2272,25.1645,25.2182,54275.0
2016-11-08 14:05:00,28.14,28.16,28.11,28.11,40643.0,25.2182,25.2361,25.1913,25.1913,40643.0
2016-11-08 14:10:00,28.11,28.12,28.06,28.08,53272.0,25.1913,25.2003,25.1465,25.1645,53272.0
2016-11-08 14:15:00,28.08,28.09,28.04,28.09,105140.0,25.1645,25.1734,25.1286,25.1734,105140.0
2016-11-08 14:20:00,28.08,28.12,28.04,28.08,132990.0,25.1645,25.2003,25.1286,25.1645,132990.0
2016-11-08 14:25:00,28.08,28.1,28.06,28.1,41723.0,25.1645,25.1824,25.1465,25.1824,41723.0
2016-11-08 14:30:00,28.1,28.11,28.08,28.08,28624.0,25.1824,25.1913,25.1645,25.1645,28624.0
2016-11-08 14:35:00,28.08,28.1,28.06,28.1,64375.0,25.1645,25.1824,25.1465,25.1824,64375.0
2016-11-08 14:40:00,28.1,28.11,28.07,28.1,103329.0,25.1824,25.1913,25.1555,25.1824,103329.0
2016-11-08 14:45:00,28.09,28.11,28.07,28.11,88131.0,25.1734,25.1913,25.1555,25.1913,88131.0
2016-11-08 14:50:00,28.11,28.14,28.09,28.12,94229.0,25.1913,25.2182,25.1734,25.2003,94229.0
2016-11-08 14:55:00,28.12,28.13,28.08,28.1,66279.0,25.2003,25.2093,25.1645,25.1824,66279.0
2016-11-08 15:00:00,28.1,28.1,28.08,28.09,54988.0,25.1824,25.1824,25.1645,25.1734,54988.0
2016-11-08 15:05:00,28.09,28.14,28.08,28.13,59598.0,25.1734,25.2182,25.1645,25.2093,59598.0
2016-11-08 15:10:00,28.13,28.14,28.09,28.11,58567.0,25.2093,25.2182,25.1734,25.1913,58567.0
2016-11-08 15:15:00,28.12,28.12,28.05,28.05,83757.0,25.2003,25.2003,25.1376,25.1376,83757.0
2016-11-08 15:20:00,28.05,28.06,28.04,28.05,75392.0,25.1376,25.1465,25.1286,25.1376,75392.0
2016-11-08 15:25:00,28.06,28.06,28.01,28.05,150490.0,25.1465,25.1465,25.1017,25.1376,150490.0
2016-11-08 15:30:00,28.05,28.09,28.04,28.08,154216.0,25.1376,25.1734,25.1286,25.1645,154216.0
2016-11-08 15:35:00,28.08,28.1,28.07,28.09,107434.0,25.1645,25.1824,25.1555,25.1734,107434.0
2016-11-08 15:40:00,28.09,28.1,28.07,28.07,80188.0,25.1734,25.1824,25.1555,25.1555,80188.0
2016-11-08 15:45:00,28.07,28.12,28.07,28.07,300214.0,25.1555,25.2003,25.1555,25.1555,300214.0
2016-11-08 15:50:00,28.08,28.1,27.99,28.01,474611.0,25.1645,25.1824,25.0838,25.1017,474611.0
2016-11-08 15:55:00,28.01,28.04,27.98,28.02,531912.0,25.1017,25.1286,25.0748,25.1107,531912.0
2016-11-09 09:30:00,27.34,27.85,27.33,27.65,431982.0,24.5013,24.9583,24.4923,24.7791,431982.0
2016-11-09 09:35:00,27.62,27.8,27.58,27.66,356134.0,24.7522,24.9135,24.7164,24.7881,356134.0
2016-11-09 09:40:00,27.63,27.85,27.59,27.85,272910.0,24.7612,24.9583,24.7253,24.9583,272910.0
2016-11-09 09:45:00,27.84,28.08,27.83,28.03,249256.0,24.9494,25.1645,24.9404,25.1196,249256.0
2016-11-09 09:50:00,28.03,28.12,27.95,28.0,230491.0,25.1196,25.2003,25.048,25.0928,230491.0
2016-11-09 09:55:00,28.01,28.06,27.96,28.03,169631.0,25.1017,25.1465,25.0569,25.1196,169631.0
2016-11-09 10:00:00,28.02,28.03,27.86,27.94,154464.0,25.1107,25.1196,24.9673,25.039,154464.0
2016-11-09 10:05:00,27.94,27.99,27.89,27.89,155897.0,25.039,25.0838,24.9942,24.9942,155897.0
2016-11-09 10:10:00,27.89,27.92,27.83,27.9,87407.0,24.9942,25.0211,24.9404,25.0031,87407.0
2016-11-09 10:15:00,27.89,27.92,27.77,27.79,92481.0,24.9942,25.0211,24.8866,24.9046,92481.0
2016-11-09 10:20:00,27.79,27.86,27.78,27.79,115027.0,24.9046,24.9673,24.8956,24.9046,115027.0
2016-11-09 10:25:00,27.79,27.9,27.77,27.89,107335.0,24.9046,25.0031,24.8866,24.9942,107335.0
2016-11-09 10:30:00,27.9,27.9,27.82,27.84,110178.0,25.0031,25.0031,24.9315,24.9494,110178.0
2016-11-09 10:35:00,27.85,27.88,27.79,27.85,74242.0,24.9583,24.9852,24.9046,24.9583,74242.0
2016-11-09 10:40:00,27.85,27.93,27.85,27.91,59224.0,24.9583,25.03,24.9583,25.0121,59224.0
2016-11-09 10:45:00,27.91,27.92,27.85,27.86,114564.0,25.0121,25.0211,24.9583,24.9673,114564.0
2016-11-09 10:50:00,27.87,27.94,27.86,27.9,123055.0,24.9763,25.039,24.9673,25.0031,123055.0
2016-11-09 10:55:00,27.91,28.0,27.89,27.96,502110.0,25.0121,25.0928,24.9942,25.0569,502110.0
2016-11-09 11:00:00,27.96,28.05,27.95,28.03,155134.0,25.0569,25.1376,25.048,25.1196,155134.0
2016-11-09 11:05:00,28.02,28.08,28.0,28.07,105766.0,25.1107,25.1645,25.0928,25.1555,105766.0
2016-11-09 11:10:00,28.07,28.13,28.07,28.11,98537.0,25.1555,25.2093,25.1555,25.1913,98537.0
2016-11-09 11:15:00,28.1,28.15,28.08,28.13,188202.0,25.1824,25.2272,25.1645,25.2093,188202.0
2016-11-09 11:20:00,28.13,28.17,28.12,28.14,42635.0,25.2093,25.2451,25.2003,25.2182,42635.0
2016-11-09 11:25:00,28.14,28.22,28.12,28.21,100919.0,25.2182,25.2899,25.2003,25.281,100919.0
2016-11-09 11:30:00,28.21,28.35,28.2,28.35,97175.0,25.281,25.4064,25.272,25.4064,97175.0
2016-11-09 11:35:00,28.35,28.39,28.32,28.33,178659.0,25.4064,25.4423,25.3795,25.3885,178659.0
2016-11-09 11:40:00,28.33,28.36,28.32,28.35,94713.0,25.3885,25.4154,25.3795,25.4064,94713.0
2016-11-09 11:45:00,28.35,28.43,28.32,28.42,84056.0,25.4064,25.4781,25.3795,25.4692,84056.0
2016-11-09 11:50:00,28.43,28.47,28.41,28.41,65736.0,25.4781,25.514,25.4602,25.4602,65736.0
2016-11-09 11:55:00,28.4,28.42,28.32,28.36,243110.0,25.4512,25.4692,25.3795,25.4154,243110.0
2016-11-09 12:00:00,28.37,28.37,28.31,28.32,105403.0,25.4243,25.4243,25.3706,25.3795,105403.0
2016-11-09 12:05:00,28.31,28.32,28.25,28.25,157929.0,25.3706,25.3795,25.3168,25.3168,157929.0
2016-11-09 12:10:00,28.25,28.27,28.21,28.26,74941.0,25.3168,25.3347,25.281,25.3258,74941.0
2016-11-09 12:15:00,28.26,28.34,28.26,28.3,61585.0,25.3258,25.3975,25.3258,25.3616,61585.0
2016-11-09 12:20:00,28.31,28.33,28.29,28.3,98133.0,25.3706,25.3885,25.3527,25.3616,98133.0
2016-11-09 12:25:00,28.3,28.32,28.25,28.29,77076.0,25.3616,25.3795,25.3168,25.3527,77076.0
2016-11-09 12:30:00,28.29,28.34,28.25,28.32,47633.0,25.3527,25.3975,25.3168,25.3795,47633.0
2016-11-09 12:35:00,28.32,28.35,28.28,28.28,57105.0,25.3795,25.4064,25.3437,25.3437,57105.0
2016-11-09 12:40:00,28.29,28.32,28.29,28.29,56984.0,25.3527,25.3795,25.3527,25.3527,56984.0
2016-11-09 12:45:00,28.29,28.31,28.27,28.29,55783.0,25.3527,25.3706,25.3347,25.3527,55783.0
2016-11-09 12:50:00,28.29,28.34,28.28,28.33,36363.0,25.3527,25.3975,25.3437,25.3885,36363.0
2016-11-09 12:55:00,28.33,28.39,28.33,28.38,43407.0,25.3885,25.4423,25.3885,25.4333,43407.0
2016-11-09 13:00:00,28.38,28.38,28.3,28.32,69986.0,25.4333,25.4333,25.3616,25.3795,69986.0
2016-11-09 13:05:00,28.32,28.36,28.3,28.32,53980.0,25.3795,25.4154,25.3616,25.3795,53980.0
2016-11-09 13:10:00,28.32,28.39,28.31,28.38,38679.0,25.3795,25.4423,25.3706,25.4333,38679.0
2016-11-09 13:15:00,28.37,28.37,28.28,28.29,74172.0,25.4243,25.4243,25.3437,25.3527,74172.0
2016-11-09 13:20:00,28.29,28.29,28.2,28.21,109628.0,25.3527,25.3527,25.272,25.281,109628.0
2016-11-09 13:25:00,28.22,28.25,28.19,28.22,77717.0,25.2899,25.3168,25.263,25.2899,77717.0
2016-11-09 13:30:00,28.22,28.26,28.2,28.26,61952.0,25.2899,25.3258,25.272,25.3258,61952.0
2016-11-09 13:35:00,28.26,28.29,28.25,28.29,48824.0,25.3258,25.3527,25.3168,25.3527,48824.0
2016-11-09 13:40:00,28.29,28.36,28.28,28.34,61293.0,25.3527,25.4154,25.3437,25.3975,61293.0
2016-11-09 13:45:00,28.34,28.35,28.28,28.31,76324.0,25.3975,25.4064,25.3437,25.3706,76324.0
2016-11-09 13:50:00,28.32,28.32,28.29,28.32,57037.0,25.3795,25.3795,25.3527,25.3795,57037.0
2016-11-09 13:55:00,28.32,28.34,28.22,28.22,78733.0,25.3795,25.3975,25.2899,25.2899,78733.0
2016-11-09 14:00:00,28.23,28.31,28.21,28.28,84865.0,25.2989,25.3706,25.281,25.3437,84865.0
2016-11-09 14:05:00,28.28,28.32,28.27,28.29,33299.0,25.3437,25.3795,25.3347,25.3527,33299.0
2016-11-09 14:10:00,28.29,28.37,28.28,28.34,224818.0,25.3527,25.4243,25.3437,25.3975,224818.0
2016-11-09 14:15:00,28.34,28.37,28.33,28.34,101821.0,25.3975,25.4243,25.3885,25.3975,101821.0
2016-11-09 14:20:00,28.34,28.41,28.33,28.41,77399.0,25.3975,25.4602,25.3885,25.4602,77399.0
2016-11-09 14:25:00,28.4,28.4,28.32,28.33,181366.0,25.4512,25.4512,25.3795,25.3885,181366.0
2016-11-09 14:30:00,28.33,28.37,28.31,28.36,188262.0,25.3885,25.4243,25.3706,25.4154,188262.0
2016-11-09 14:35:00,28.36,28.39,28.33,28.39,85423.0,25.4154,25.4423,25.3885,25.4423,85423.0
2016-11-09 14:40:00,28.39,28.43,28.38,28.42,113818.0,25.4423,25.4781,25.4333,25.4692,113818.0
2016-11-09 14:45:00,28.42,28.44,28.34,28.35,119086.0,25.4692,25.4871,25.3975,25.4064,119086.0
2016-11-09 14:50:00,28.35,28.36,28.31,28.31,32469.0,25.4064,25.4154,25.3706,25.3706,32469.0
2016-11-09 14:55:00,28.31,28.33,28.28,28.29,60163.0,25.3706,25.3885,25.3437,25.3527,60163.0
2016-11-09 15:00:00,28.29,28.33,28.28,28.33,81058.0,25.3527,25.3885,25.3437,25.3885,81058.0
2016-11-09 15:05:00,28.33,28.34,28.3,28.3,82794.0,25.3885,25.3975,25.3616,25.3616,82794.0
2016-11-09 15:10:00,28.3,28.35,28.3,28.33,116890.0,25.3616,25.4064,25.3616,25.3885,116890.0
2016-11-09 15:15:00,28.33,28.4,28.33,28.39,90850.0,25.3885,25.4512,25.3885,25.4423,90850.0
2016-11-09 15:20:00,28.39,28.4,28.37,28.39,143123.0,25.4423,25.4512,25.4243,25.4423,143123.0
2016-11-09 15:25:00,28.39,28.4,28.37,28.39,238376.0,25.4423,25.4512,25.4243,25.4423,238376.0
2016-11-09 15:30:00,28.38,28.39,28.33,28.34,286777.0,25.4333,25.4423,25.3885,25.3975,286777.0
2016-11-09 15:35:00,28.35,28.38,28.31,28.33,148623.0,25.4064,25.4333,25.3706,25.3885,148623.0
2016-11-09 15:40:00,28.32,28.33,28.25,28.29,296573.0,25.3795,25.3885,25.3168,25.3527,296573.0
2016-11-09 15:45:00,28.29,28.3,28.24,28.27,205654.0,25.3527,25.3616,25.3078,25.3347,205654.0
2016-11-09 15:50:00,28.27,28.31,28.26,28.29,320715.0,25.3347,25.3706,25.3258,25.3527,320715.0
2016-11-09 15:55:00,28.28,28.31,28.27,28.29,437134.0,25.3437,25.3706,25.3347,25.3527,437134.0
2016-11-10 09:30:00,28.4,28.47,28.21,28.26,269116.0,25.4512,25.514,25.281,25.3258,269116.0
2016-11-10 09:35:00,28.28,28.56,28.28,28.54,158353.0,25.3437,25.5946,25.3437,25.5767,158353.0
2016-11-10 09:40:00,28.54,28.75,28.5,28.7,151091.0,25.5767,25.7649,25.5408,25.7201,151091.0
2016-11-10 09:45:00,28.69,28.71,28.59,28.7,229928.0,25.7111,25.729,25.6215,25.7201,229928.0
2016-11-10 09:50:00,28.69,28.72,28.56,28.59,241496.0,25.7111,25.738,25.5946,25.6215,241496.0
2016-11-10 09:55:00,28.6,28.61,28.51,28.57,199866.0,25.6305,25.6394,25.5498,25.6036,199866.0
2016-11-10 10:00:00,28.55,28.63,28.53,28.55,238174.0,25.5857,25.6573,25.5677,25.5857,238174.0
2016-11-10 10:05:00,28.55,28.57,28.49,28.5,162331.0,25.5857,25.6036,25.5319,25.5408,162331.0
2016-11-10 10:10:00,28.51,28.54,28.4,28.41,331842.0,25.5498,25.5767,25.4512,25.4602,331842.0
2016-11-10 10:15:00,28.41,28.5,28.32,28.32,197824.0,25.4602,25.5408,25.3795,25.3795,197824.0
2016-11-10 10:20:00,28.32,28.39,28.31,28.39,125993.0,25.3795,25.4423,25.3706,25.4423,125993.0
2016-11-10 10:25:00,28.39,28.39,28.13,28.17,198999.0,25.4423,25.4423,25.2093,25.2451,198999.0
2016-11-10 10:30:00,28.16,28.25,28.13,28.19,206139.0,25.2361,25.3168,25.2093,25.263,206139.0
2016-11-10 10:35:00,28.19,28.22,27.82,27.85,260805.0,25.263,25.2899,24.9315,24.9583,260805.0
2016-11-10 10:40:00,27.87,28.07,27.85,28.07,213568.0,24.9763,25.1555,24.9583,25.1555,213568.0
2016-11-10 10:45:00,28.06,28.15,28.02,28.04,137922.0,25.1465,25.2272,25.1107,25.1286,137922.0
2016-11-10 10:50:00,28.05,28.12,27.98,27.99,126179.0,25.1376,25.2003,25.0748,25.0838,126179.0
2016-11-10 10:55:00,27.99,28.05,27.83,27.85,185077.0,25.0838,25.1376,24.9404,24.9583,185077.0
2016-11-10 11:00:00,27.85,28.0,27.83,27.94,174024.0,24.9583,25.0928,24.9404,25.039,174024.0
2016-11-10 11:05:00,27.95,28.1,27.95,28.04,99884.0,25.048,25.1824,25.048,25.1286,99884.0
2016-11-10 11:10:00,28.04,28.04,27.95,28.02,127651.0,25.1286,25.1286,25.048,25.1107,127651.0
2016-11-10 11:15:00,28.01,28.07,27.96,27.99,248401.0,25.1017,25.1555,25.0569,25.0838,248401.0
2016-11-10 11:20:00,27.99,28.11,27.96,28.1,194764.0,25.0838,25.1913,25.0569,25.1824,194764.0
2016-11-10 11:25:00,28.1,28.14,28.04,28.06,164492.0,25.1824,25.2182,25.1286,25.1465,164492.0
2016-11-10 11:30:00,28.07,28.08,27.98,28.05,94387.0,25.1555,25.1645,25.0748,25.1376,94387.0
2016-11-10 11:35:00,28.04,28.05,27.92,27.94,137948.0,25.1286,25.1376,25.0211,25.039,137948.0
2016-11-10 11:40:00,27.94,28.07,27.94,28.04,86764.0,25.039,25.1555,25.039,25.1286,86764.0
2016-11-10 11:45:00,28.05,28.14,28.03,28.04,95075.0,25.1376,25.2182,25.1196,25.1286,95075.0
2016-11-10 11:50:00,28.04,28.07,27.95,27.97,104698.0,25.1286,25.1555,25.048,25.0659,104698.0
2016-11-10 11:55:00,27.97,28.01,27.94,27.97,78222.0,25.0659,25.1017,25.039,25.0659,78222.0
2016-11-10 12:00:00,27.97,28.04,27.96,28.0,93629.0,25.0659,25.1286,25.0569,25.0928,93629.0
2016-11-10 12:05:00,28.0,28.05,27.95,27.97,91024.0,25.0928,25.1376,25.048,25.0659,91024.0
2016-11-10 12:10:00,27.97,28.02,27.96,27.98,87139.0,25.0659,25.1107,25.0569,25.0748,87139.0
2016-11-10 12:15:00,27.97,28.0,27.94,27.95,124457.0,25.0659,25.0928,25.039,25.048,124457.0
2016-11-10 12:20:00,27.94,28.0,27.92,28.0,79274.0,25.039,25.0928,25.0211,25.0928,79274.0
2016-11-10 12:25:00,28.0,28.01,27.92,27.98,90382.0,25.0928,25.1017,25.0211,25.0748,90382.0
2016-11-10 12:30:00,27.97,28.07,27.96,28.07,111027.0,25.0659,25.1555,25.0569,25.1555,111027.0
2016-11-10 12:35:00,28.06,28.08,27.99,28.0,84072.0,25.1465,25.1645,25.0838,25.0928,84072.0
2016-11-10 12:40:00,27.99,28.0,27.91,27.96,101469.0,25.0838,25.0928,25.0121,25.0569,101469.0
2016-11-10 12:45:00,27.96,28.02,27.96,28.02,58053.0,25.0569,25.1107,25.0569,25.1107,58053.0
2016-11-10 12:50:00,28.02,28.09,27.99,28.05,88763.0,25.1107,25.1734,25.0838,25.1376,88763.0
2016-11-10 12:55:00,28.05,28.11,28.05,28.1,143086.0,25.1376,25.1913,25.1376,25.1824,143086.0
2016-11-10 13:00:00,28.1,28.13,28.06,28.09,83140.0,25.1824,25.2093,25.1465,25.1734,83140.0
2016-11-10 13:05:00,28.1,28.15,28.07,28.15,66749.0,25.1824,25.2272,25.1555,25.2272,66749.0
2016-11-10 13:10:00,28.15,28.21,28.13,28.15,138174.0,25.2272,25.281,25.2093,25.2272,138174.0
2016-11-10 13:15:00,28.15,28.19,28.11,28.12,112882.0,25.2272,25.263,25.1913,25.2003,112882.0
2016-11-10 13:20:00,28.12,28.2,28.1,28.12,64678.0,25.2003,25.272,25.1824,25.2003,64678.0
2016-11-10 13:25:00,28.12,28.15,28.08,28.11,116725.0,25.2003,25.2272,25.1645,25.1913,116725.0
2016-11-10 13:30:00,28.12,28.19,28.11,28.12,76478.0,25.2003,25.263,25.1913,25.2003,76478.0
2016-11-10 13:35:00,28.13,28.17,28.11,28.13,102994.0,25.2093,25.2451,25.1913,25.2093,102994.0
2016-11-10 13:40:00,28.12,28.21,28.12,28.16,135186.0,25.2003,25.281,25.2003,25.2361,135186.0
2016-11-10 13:45:00,28.16,28.26,28.14,28.26,134209.0,25.2361,25.3258,25.2182,25.3258,134209.0
2016-11-10 13:50:00,28.26,28.27,28.21,28.26,84768.0,25.3258,25.3347,25.281,25.3258,84768.0
2016-11-10 13:55:00,28.25,28.25,28.19,28.19,59449.0,25.3168,25.3168,25.263,25.263,59449.0
2016-11-10 14:00:00,28.2,28.21,28.17,28.21,60358.0,25.272,25.281,25.2451,25.281,60358.0
2016-11-10 14:05:00,28.21,28.25,28.14,28.17,109986.0,25.281,25.3168,25.2182,25.2451,109986.0
2016-11-10 14:10:00,28.16,28.2,28.14,28.15,111758.0,25.2361,25.272,25.2182,25.2272,111758.0
2016-11-10 14:15:00,28.15,28.15,28.08,28.11,89208.0,25.2272,25.2272,25.1645,25.1913,89208.0
2016-11-10 14:20:00,28.11,28.15,28.1,28.12,75773.0,25.1913,25.2272,25.1824,25.2003,75773.0
2016-11-10 14:25:00,28.12,28.18,28.11,28.14,61222.0,25.2003,25.2541,25.1913,25.2182,61222.0
2016-11-10 14:30:00,28.14,28.16,28.08,28.12,99593.0,25.2182,25.2361,25.1645,25.2003,99593.0
2016-11-10 14:35:00,28.12,28.12,28.07,28.09,73490.0,25.2003,25.2003,25.1555,25.1734,73490.0
2016-11-10 14:40:00,28.09,28.11,28.06,28.08,73307.0,25.1734,25.1913,25.1465,25.1645,73307.0
2016-11-10 14:45:00,28.07,28.18,28.07,28.15,91629.0,25.1555,25.2541,25.1555,25.2272,91629.0
2016-11-10 14:50:00,28.15,28.19,28.15,28.17,65063.0,25.2272,25.263,25.2272,25.2451,65063.0
2016-11-10 14:55:00,28.18,28.19,28.13,28.18,84015.0,25.2541,25.263,25.2093,25.2541,84015.0
2016-11-10 15:00:00,28.18,28.2,28.14,28.2,68343.0,25.2541,25.272,25.2182,25.272,68343.0
2016-11-10 15:05:00,28.2,28.2,28.14,28.17,96376.0,25.272,25.272,25.2182,25.2451,96376.0
2016-11-10 15:10:00,28.17,28.18,28.13,28.17,81342.0,25.2451,25.2541,25.2093,25.2451,81342.0
2016-11-10 15:15:00,28.16,28.17,28.11,28.14,62112.0,25.2361,25.2451,25.1913,25.2182,62112.0
2016-11-10 15:20:00,28.14,28.17,28.12,28.15,98440.0,25.2182,25.2451,25.2003,25.2272,98440.0
2016-11-10 15:25:00,28.16,28.16,28.12,28.16,87926.0,25.2361,25.2361,25.2003,25.2361,87926.0
2016-11-10 15:30:00,28.16,28.16,28.09,28.09,122013.0,25.2361,25.2361,25.1734,25.1734,122013.0
2016-11-10 15:35:00,28.09,28.13,28.06,28.09,145690.0,25.1734,25.2093,25.1465,25.1734,145690.0
2016-11-10 15:40:00,28.09,28.14,28.07,28.14,149519.0,25.1734,25.2182,25.1555,25.2182,149519.0
2016-11-10 15:45:00,28.14,28.14,28.09,28.13,176344.0,25.2182,25.2182,25.1734,25.2093,176344.0
2016-11-10 15:50:00,28.12,28.17,28.11,28.13,349422.0,25.2003,25.2451,25.1913,25.2093,349422.0
2016-11-10 15:55:00,28.13,28.16,28.11,28.16,658558.0,25.2093,25.2361,25.1913,25.2361,658558.0
2016-11-11 09:30:00,27.97,28.08,27.95,27.97,225088.0,25.0659,25.1645,25.048,25.0659,225088.0
2016-11-11 09:35:00,27.97,28.06,27.96,28.04,127507.0,25.0659,25.1465,25.0569,25.1286,127507.0
2016-11-11 09:40:00,28.05,28.19,28.03,28.12,178524.0,25.1376,25.263,25.1196,25.2003,178524.0
2016-11-11 09:45:00,28.11,28.15,28.06,28.14,134769.0,25.1913,25.2272,25.1465,25.2182,134769.0
2016-11-11 09:50:00,28.14,28.16,28.04,28.05,120835.0,25.2182,25.2361,25.1286,25.1376,120835.0
2016-11-11 09:55:00,28.05,28.13,28.01,28.11,126324.0,25.1376,25.2093,25.1017,25.1913,126324.0
2016-11-11 10:00:00,28.1,28.2,28.04,28.16,122063.0,25.1824,25.272,25.1286,25.2361,122063.0
2016-11-11 10:05:00,28.17,28.32,28.15,28.29,158988.0,25.2451,25.3795,25.2272,25.3527,158988.0
2016-11-11 10:10:00,28.29,28.41,28.26,28.39,117087.0,25.3527,25.4602,25.3258,25.4423,117087.0
2016-11-11 10:15:00,28.39,28.4,28.32,28.34,176782.0,25.4423,25.4512,25.3795,25.3975,176782.0
2016-11-11 10:20:00,28.33,28.43,28.33,28.42,115909.0,25.3885,25.4781,25.3885,25.4692,115909.0
2016-11-11 10:25:00,28.42,28.42,28.28,28.38,129389.0,25.4692,25.4692,25.3437,25.4333,129389.0
2016-11-11 10:30:00,28.38,28.43,28.31,28.41,111500.0,25.4333,25.4781,25.3706,25.4602,111500.0
2016-11-11 10:35:00,28.4,28.45,28.31,28.42,105421.0,25.4512,25.496,25.3706,25.4692,105421.0
2016-11-11 10:40:00,28.42,28.44,28.34,28.44,90261.0,25.4692,25.4871,25.3975,25.4871,90261.0
2016-11-11 10:45:00,28.44,28.45,28.38,28.39,75089.0,25.4871,25.496,25.4333,25.4423,75089.0
2016-11-11 10:50:00,28.38,28.43,28.34,28.43,69066.0,25.4333,25.4781,25.3975,25.4781,69066.0
2016-11-11 10:55:00,28.43,28.44,28.35,28.42,89867.0,25.4781,25.4871,25.4064,25.4692,89867.0
2016-11-11 11:00:00,28.41,28.41,28.33,28.39,69893.0,25.4602,25.4602,25.3885,25.4423,69893.0
2016-11-11 11:05:00,28.37,28.4,28.31,28.33,75207.0,25.4243,25.4512,25.3706,25.3885,75207.0
2016-11-11 11:10:00,28.33,28.36,28.27,28.35,84481.0,25.3885,25.4154,25.3347,25.4064,84481.0
2016-11-11 11:15:00,28.34,28.36,28.28,28.34,119447.0,25.3975,25.4154,25.3437,25.3975,119447.0
2016-11-11 11:20:00,28.34,28.35,28.31,28.34,59386.0,25.3975,25.4064,25.3706,25.3975,59386.0
2016-11-11 11:25:00,28.33,28.35,28.31,28.32,67036.0,25.3885,25.4064,25.3706,25.3795,67036.0
2016-11-11 11:30:00,28.33,28.38,28.33,28.34,88272.0,25.3885,25.4333,25.3885,25.3975,88272.0
2016-11-11 11:35:00,28.34,28.37,28.31,28.35,52595.0,25.3975,25.4243,25.3706,25.4064,52595.0
2016-11-11 11:40:00,28.35,28.36,28.3,28.31,43789.0,25.4064,25.4154,25.3616,25.3706,43789.0
2016-11-11 11:45:00,28.3,28.32,28.23,28.25,59378.0,25.3616,25.3795,25.2989,25.3168,59378.0
2016-11-11 11:50:00,28.25,28.31,28.24,28.3,38646.0,25.3168,25.3706,25.3078,25.3616,38646.0
2016-11-11 11:55:00,28.31,28.37,28.29,28.35,45599.0,25.3706,25.4243,25.3527,25.4064,45599.0
2016-11-11 12:00:00,28.34,28.39,28.33,28.38,55932.0,25.3975,25.4423,25.3885,25.4333,55932.0
2016-11-11 12:05:00,28.38,28.42,28.36,28.41,57381.0,25.4333,25.4692,25.4154,25.4602,57381.0
2016-11-11 12:10:00,28.4,28.45,28.4,28.44,38639.0,25.4512,25.496,25.4512,25.4871,38639.0
2016-11-11 12:15:00,28.44,28.51,28.43,28.47,41820.0,25.4871,25.5498,25.4781,25.514,41820.0
2016-11-11 12:20:00,28.47,28.49,28.44,28.47,31985.0,25.514,25.5319,25.4871,25.514,31985.0
2016-11-11 12:25:00,28.47,28.47,28.43,28.46,39365.0,25.514,25.514,25.4781,25.505,39365.0
2016-11-11 12:30:00,28.47,28.52,28.42,28.43,59062.0,25.514,25.5588,25.4692,25.4781,59062.0
2016-11-11 12:35:00,28.44,28.48,28.4,28.46,36695.0,25.4871,25.5229,25.4512,25.505,36695.0
2016-11-11 12:40:00,28.47,28.5,28.43,28.46,58265.0,25.514,25.5408,25.4781,25.505,58265.0
2016-11-11 12:45:00,28.46,28.49,28.43,28.46,58485.0,25.505,25.5319,25.4781,25.505,58485.0
2016-11-11 12:50:00,28.46,28.5,28.45,28.49,66147.0,25.505,25.5408,25.496,25.5319,66147.0
2016-11-11 12:55:00,28.49,28.49,28.44,28.47,37502.0,25.5319,25.5319,25.4871,25.514,37502.0
2016-11-11 13:00:00,28.46,28.49,28.45,28.46,46487.0,25.505,25.5319,25.496,25.505,46487.0
2016-11-11 13:05:00,28.46,28.48,28.44,28.47,35030.0,25.505,25.5229,25.4871,25.514,35030.0
2016-11-11 13:10:00,28.47,28.49,28.44,28.49,49121.0,25.514,25.5319,25.4871,25.5319,49121.0
2016-11-11 13:15:00,28.48,28.53,28.47,28.49,57081.0,25.5229,25.5677,25.514,25.5319,57081.0
2016-11-11 13:20:00,28.49,28.54,28.48,28.51,46518.0,25.5319,25.5767,25.5229,25.5498,46518.0
2016-11-11 13:25:00,28.52,28.52,28.5,28.51,63800.0,25.5588,25.5588,25.5408,25.5498,63800.0
2016-11-11 13:30:00,28.51,28.52,28.49,28.5,74476.0,25.5498,25.5588,25.5319,25.5408,74476.0
2016-11-11 13:35:00,28.5,28.55,28.5,28.51,99634.0,25.5408,25.5857,25.5408,25.5498,99634.0
2016-11-11 13:40:00,28.52,28.57,28.51,28.55,83986.0,25.5588,25.6036,25.5498,25.5857,83986.0
2016-11-11 13:45:00,28.55,28.62,28.55,28.62,106596.0,25.5857,25.6484,25.5857,25.6484,106596.0
2016-11-11 13:50:00,28.62,28.63,28.59,28.61,85081.0,25.6484,25.6573,25.6215,25.6394,85081.0
2016-11-11 13:55:00,28.61,28.63,28.58,28.59,94390.0,25.6394,25.6573,25.6125,25.6215,94390.0
2016-11-11 14:00:00,28.58,28.59,28.49,28.49,58543.0,25.6125,25.6215,25.5319,25.5319,58543.0
2016-11-11 14:05:00,28.49,28.52,28.48,28.51,54082.0,25.5319,25.5588,25.5229,25.5498,54082.0
2016-11-11 14:10:00,28.51,28.52,28.48,28.51,48478.0,25.5498,25.5588,25.5229,25.5498,48478.0
2016-11-11 14:15:00,28.51,28.55,28.5,28.55,58287.0,25.5498,25.5857,25.5408,25.5857,58287.0
2016-11-11 14:20:00,28.53,28.54,28.46,28.49,43499.0,25.5677,25.5767,25.505,25.5319,43499.0
2016-11-11 14:25:00,28.5,28.5,28.44,28.45,46064.0,25.5408,25.5408,25.4871,25.496,46064.0
2016-11-11 14:30:00,28.45,28.5,28.44,28.49,56505.0,25.496,25.5408,25.4871,25.5319,56505.0
2016-11-11 14:35:00,28.48,28.5,28.41,28.44,78340.0,25.5229,25.5408,25.4602,25.4871,78340.0
2016-11-11 14:40:00,28.43,28.5,28.42,28.47,57966.0,25.4781,25.5408,25.4692,25.514,57966.0
2016-11-11 14:45:00,28.48,28.51,28.44,28.49,119847.0,25.5229,25.5498,25.4871,25.5319,119847.0
2016-11-11 14:50:00,28.49,28.54,28.48,28.52,66102.0,25.5319,25.5767,25.5229,25.5588,66102.0
2016-11-11 14:55:00,28.53,28.62,28.52,28.61,253991.0,25.5677,25.6484,25.5588,25.6394,253991.0
2016-11-11 15:00:00,28.61,28.67,28.6,28.66,237343.0,25.6394,25.6932,25.6305,25.6842,237343.0
2016-11-11 15:05:00,28.67,28.73,28.66,28.72,234984.0,25.6932,25.747,25.6842,25.738,234984.0
2016-11-11 15:10:00,28.73,28.76,28.7,28.71,181529.0,25.747,25.7739,25.7201,25.729,181529.0
2016-11-11 15:15:00,28.71,28.71,28.62,28.65,95786.0,25.729,25.729,25.6484,25.6753,95786.0
2016-11-11 15:20:00,28.65,28.66,28.63,28.64,52345.0,25.6753,25.6842,25.6573,25.6663,52345.0
2016-11-11 15:25:00,28.64,28.64,28.62,28.64,90987.0,25.6663,25.6663,25.6484,25.6663,90987.0
2016-11-11 15:30:00,28.64,28.7,28.64,28.7,160317.0,25.6663,25.7201,25.6663,25.7201,160317.0
2016-11-11 15:35:00,28.7,28.7,28.66,28.67,317681.0,25.7201,25.7201,25.6842,25.6932,317681.0
2016-11-11 15:40:00,28.67,28.77,28.66,28.74,638463.0,25.6932,25.7828,25.6842,25.7559,638463.0
2016-11-11 15:45:00,28.73,28.74,28.65,28.65,244947.0,25.747,25.7559,25.6753,25.6753,244947.0
2016-11-11 15:50:00,28.66,28.7,28.65,28.66,242542.0,25.6842,25.7201,25.6753,25.6842,242542.0
2016-11-11 15:55:00,28.66,28.68,28.62,28.65,538650.0,25.6842,25.7022,25.6484,25.6753,538650.0
2016-11-14 09:30:00,28.65,28.68,28.51,28.65,450016.0,25.6753,25.7022,25.5498,25.6753,450016.0
2016-11-14 09:35:00,28.65,28.74,28.6,28.6,241945.0,25.6753,25.7559,25.6305,25.6305,241945.0
2016-11-14 09:40:00,28.6,28.64,28.59,28.61,151709.0,25.6305,25.6663,25.6215,25.6394,151709.0
2016-11-14 09:45:00,28.62,28.68,28.6,28.63,235578.0,25.6484,25.7022,25.6305,25.6573,235578.0
2016-11-14 09:50:00,28.63,28.65,28.52,28.59,129947.0,25.6573,25.6753,25.5588,25.6215,129947.0
2016-11-14 09:55:00,28.59,28.61,28.45,28.46,74788.0,25.6215,25.6394,25.496,25.505,74788.0
2016-11-14 10:00:00,28.46,28.54,28.43,28.43,104657.0,25.505,25.5767,25.4781,25.4781,104657.0
2016-11-14 10:05:00,28.43,28.53,28.41,28.48,197817.0,25.4781,25.5677,25.4602,25.5229,197817.0
2016-11-14 10:10:00,28.48,28.52,28.48,28.51,89434.0,25.5229,25.5588,25.5229,25.5498,89434.0
2016-11-14 10:15:00,28.5,28.51,28.42,28.44,138100.0,25.5408,25.5498,25.4692,25.4871,138100.0
2016-11-14 10:20:00,28.44,28.46,28.38,28.42,79907.0,25.4871,25.505,25.4333,25.4692,79907.0
2016-11-14 10:25:00,28.43,28.44,28.3,28.33,119348.0,25.4781,25.4871,25.3616,25.3885,119348.0
2016-11-14 10:30:00,28.33,28.34,28.22,28.24,103003.0,25.3885,25.3975,25.2899,25.3078,103003.0
2016-11-14 10:35:00,28.24,28.33,28.24,28.32,139604.0,25.3078,25.3885,25.3078,25.3795,139604.0
2016-11-14 10:40:00,28.32,28.34,28.26,28.27,54723.0,25.3795,25.3975,25.3258,25.3347,54723.0
2016-11-14 10:45:00,28.26,28.31,28.22,28.22,80817.0,25.3258,25.3706,25.2899,25.2899,80817.0
2016-11-14 10:50:00,28.22,28.28,28.2,28.21,107119.0,25.2899,25.3437,25.272,25.281,107119.0
2016-11-14 10:55:00,28.2,28.21,28.15,28.16,101334.0,25.272,25.281,25.2272,25.2361,101334.0
2016-11-14 11:00:00,28.15,28.17,28.12,28.14,81498.0,25.2272,25.2451,25.2003,25.2182,81498.0
2016-11-14 11:05:00,28.14,28.21,28.09,28.2,86895.0,25.2182,25.281,25.1734,25.272,86895.0
2016-11-14 11:10:00,28.2,28.29,28.2,28.29,72474.0,25.272,25.3527,25.272,25.3527,72474.0
2016-11-14 11:15:00,28.29,28.39,28.29,28.38,282288.0,25.3527,25.4423,25.3527,25.4333,282288.0
2016-11-14 11:20:00,28.38,28.39,28.28,28.28,215024.0,25.4333,25.4423,25.3437,25.3437,215024.0
2016-11-14 11:25:00,28.29,28.31,28.26,28.29,82965.0,25.3527,25.3706,25.3258,25.3527,82965.0
2016-11-14 11:30:00,28.3,28.31,28.27,28.29,65562.0,25.3616,25.3706,25.3347,25.3527,65562.0
2016-11-14 11:35:00,28.29,28.33,28.28,28.32,106671.0,25.3527,25.3885,25.3437,25.3795,106671.0
2016-11-14 11:40:00,28.32,28.33,28.29,28.32,66267.0,25.3795,25.3885,25.3527,25.3795,66267.0
2016-11-14 11:45:00,28.32,28.38,28.31,28.36,166020.0,25.3795,25.4333,25.3706,25.4154,166020.0
2016-11-14 11:50:00,28.35,28.36,28.27,28.31,175472.0,25.4064,25.4154,25.3347,25.3706,175472.0
2016-11-14 11:55:00,28.32,28.35,28.29,28.3,145246.0,25.3795,25.4064,25.3527,25.3616,145246.0
2016-11-14 12:00:00,28.3,28.32,28.25,28.27,95652.0,25.3616,25.3795,25.3168,25.3347,95652.0
2016-11-14 12:05:00,28.27,28.31,28.22,28.25,61814.0,25.3347,25.3706,25.2899,25.3168,61814.0
2016-11-14 12:10:00,28.25,28.26,28.21,28.23,73879.0,25.3168,25.3258,25.281,25.2989,73879.0
2016-11-14 12:15:00,28.23,28.23,28.13,28.16,172561.0,25.2989,25.2989,25.2093,25.2361,172561.0
2016-11-14 12:20:00,28.15,28.16,28.08,28.08,138640.0,25.2272,25.2361,25.1645,25.1645,138640.0
2016-11-14 12:25:00,28.09,28.14,28.08,28.09,121613.0,25.1734,25.2182,25.1645,25.1734,121613.0
2016-11-14 12:30:00,28.09,28.14,28.04,28.04,174737.0,25.1734,25.2182,25.1286,25.1286,174737.0
2016-11-14 12:35:00,28.04,28.11,28.03,28.1,85860.0,25.1286,25.1913,25.1196,25.1824,85860.0
2016-11-14 12:40:00,28.11,28.12,28.08,28.09,46880.0,25.1913,25.2003,25.1645,25.1734,46880.0
2016-11-14 12:45:00,28.09,28.14,28.08,28.13,37863.0,25.1734,25.2182,25.1645,25.2093,37863.0
2016-11-14 12:50:00,28.12,28.17,28.11,28.13,65275.0,25.2003,25.2451,25.1913,25.2093,65275.0
2016-11-14 12:55:00,28.12,28.18,28.09,28.17,88340.0,25.2003,25.2541,25.1734,25.2451,88340.0
2016-11-14 13:00:00,28.17,28.17,28.14,28.15,37652.0,25.2451,25.2451,25.2182,25.2272,37652.0
2016-11-14 13:05:00,28.15,28.18,28.13,28.18,76988.0,25.2272,25.2541,25.2093,25.2541,76988.0
2016-11-14 13:10:00,28.18,28.19,28.15,28.18,71003.0,25.2541,25.263,25.2272,25.2541,71003.0
2016-11-14 13:15:00,28.18,28.21,28.17,28.2,86112.0,25.2541,25.281,25.2451,25.272,86112.0
2016-11-14 13:20:00,28.19,28.21,28.17,28.17,41810.0,25.263,25.281,25.2451,25.2451,41810.0
2016-11-14 13:25:00,28.17,28.19,28.15,28.18,74976.0,25.2451,25.263,25.2272,25.2541,74976.0
2016-11-14 13:30:00,28.19,28.24,28.18,28.19,106458.0,25.263,25.3078,25.2541,25.263,106458.0
2016-11-14 13:35:00,28.2,28.23,28.2,28.21,59484.0,25.272,25.2989,25.272,25.281,59484.0
2016-11-14 13:40:00,28.21,28.22,28.15,28.16,40984.0,25.281,25.2899,25.2272,25.2361,40984.0
2016-11-14 13:45:00,28.16,28.16,28.07,28.1,107859.0,25.2361,25.2361,25.1555,25.1824,107859.0
2016-11-14 13:50:00,28.11,28.13,28.1,28.13,43832.0,25.1913,25.2093,25.1824,25.2093,43832.0
2016-11-14 13:55:00,28.13,28.14,28.07,28.1,47268.0,25.2093,25.2182,25.1555,25.1824,47268.0
2016-11-14 14:00:00,28.1,28.12,28.09,28.09,161854.0,25.1824,25.2003,25.1734,25.1734,161854.0
2016-11-14 14:05:00,28.09,28.09,28.05,28.07,116832.0,25.1734,25.1734,25.1376,25.1555,116832.0
2016-11-14 14:10:00,28.06,28.1,28.06,28.08,72458.0,25.1465,25.1824,25.1465,25.1645,72458.0
2016-11-14 14:15:00,28.08,28.11,28.06,28.07,94537.0,25.1645,25.1913,25.1465,25.1555,94537.0
2016-11-14 14:20:00,28.07,28.09,28.05,28.06,55790.0,25.1555,25.1734,25.1376,25.1465,55790.0
2016-11-14 14:25:00,28.06,28.07,28.03,28.05,134979.0,25.1465,25.1555,25.1196,25.1376,134979.0
2016-11-14 14:30:00,28.06,28.09,28.02,28.05,119069.0,25.1465,25.1734,25.1107,25.1376,119069.0
2016-11-14 14:35:00,28.04,28.06,28.02,28.05,52419.0,25.1286,25.1465,25.1107,25.1376,52419.0
2016-11-14 14:40:00,28.05,28.06,27.99,27.99,76764.0,25.1376,25.1465,25.0838,25.0838,76764.0
2016-11-14 14:45:00,28.0,28.02,27.99,28.01,295554.0,25.0928,25.1107,25.0838,25.1017,295554.0
2016-11-14 14:50:00,28.01,28.06,28.01,28.05,127469.0,25.1017,25.1465,25.1017,25.1376,127469.0
2016-11-14 14:55:00,28.04,28.1,28.04,28.09,89655.0,25.1286,25.1824,25.1286,25.1734,89655.0
2016-11-14 15:00:00,28.08,28.12,28.07,28.09,108764.0,25.1645,25.2003,25.1555,25.1734,108764.0
2016-11-14 15:05:00,28.09,28.09,28.04,28.05,234216.0,25.1734,25.1734,25.1286,25.1376,234216.0
2016-11-14 15:10:00,28.06,28.09,28.05,28.09,72514.0,25.1465,25.1734,25.1376,25.1734,72514.0
2016-11-14 15:15:00,28.09,28.1,28.04,28.05,283488.0,25.1734,25.1824,25.1286,25.1376,283488.0
2016-11-14 15:20:00,28.06,28.06,28.04,28.04,77727.0,25.1465,25.1465,25.1286,25.1286,77727.0
2016-11-14 15:25:00,28.05,28.07,28.03,28.06,113493.0,25.1376,25.1555,25.1196,25.1465,113493.0
2016-11-14 15:30:00,28.06,28.08,28.05,28.07,66333.0,25.1465,25.1645,25.1376,25.1555,66333.0
2016-11-14 15:35:00,28.07,28.07,28.02,28.02,113608.0,25.1555,25.1555,25.1107,25.1107,113608.0
2016-11-14 15:40:00,28.02,28.03,27.92,27.94,640841.0,25.1107,25.1196,25.0211,25.039,640841.0
2016-11-14 15:45:00,27.95,27.98,27.93,27.95,317211.0,25.048,25.0748,25.03,25.048,317211.0
2016-11-14 15:50:00,27.94,27.95,27.89,27.91,661438.0,25.039,25.048,24.9942,25.0121,661438.0
2016-11-14 15:55:00,27.92,27.93,27.86,27.89,1003104.0,25.0211,25.03,24.9673,24.9942,1003104.0
2016-11-15 09:30:00,28.03,28.29,28.03,28.07,218200.0,25.1196,25.3527,25.1196,25.1555,218200.0
2016-11-15 09:35:00,28.09,28.19,28.09,28.19,87235.0,25.1734,25.263,25.1734,25.263,87235.0
2016-11-15 09:40:00,28.18,28.25,28.15,28.23,241570.0,25.2541,25.3168,25.2272,25.2989,241570.0
2016-11-15 09:45:00,28.24,28.35,28.19,28.3,169073.0,25.3078,25.4064,25.263,25.3616,169073.0
2016-11-15 09:50:00,28.29,28.44,28.29,28.43,150011.0,25.3527,25.4871,25.3527,25.4781,150011.0
2016-11-15 09:55:00,28.43,28.5,28.37,28.5,172709.0,25.4781,25.5408,25.4243,25.5408,172709.0
2016-11-15 10:00:00,28.5,28.52,28.44,28.49,202478.0,25.5408,25.5588,25.4871,25.5319,202478.0
2016-11-15 10:05:00,28.49,28.52,28.45,28.5,205936.0,25.5319,25.5588,25.496,25.5408,205936.0
2016-11-15 10:10:00,28.5,28.52,28.44,28.46,149777.0,25.5408,25.5588,25.4871,25.505,149777.0
2016-11-15 10:15:00,28.46,28.52,28.46,28.48,134633.0,25.505,25.5588,25.505,25.5229,134633.0
2016-11-15 10:20:00,28.48,28.5,28.44,28.5,78708.0,25.5229,25.5408,25.4871,25.5408,78708.0
2016-11-15 10:25:00,28.49,28.51,28.44,28.48,109158.0,25.5319,25.5498,25.4871,25.5229,109158.0
2016-11-15 10:30:00,28.48,28.5,28.45,28.47,100721.0,25.5229,25.5408,25.496,25.514,100721.0
2016-11-15 10:35:00,28.48,28.53,28.45,28.45,69676.0,25.5229,25.5677,25.496,25.496,69676.0
2016-11-15 10:40:00,28.45,28.47,28.41,28.42,120576.0,25.496,25.514,25.4602,25.4692,120576.0
2016-11-15 10:45:00,28.41,28.48,28.4,28.46,127564.0,25.4602,25.5229,25.4512,25.505,127564.0
2016-11-15 10:50:00,28.46,28.47,28.42,28.46,92938.0,25.505,25.514,25.4692,25.505,92938.0
2016-11-15 10:55:00,28.45,28.49,28.44,28.49,112933.0,25.496,25.5319,25.4871,25.5319,112933.0
2016-11-15 11:00:00,28.48,28.51,28.45,28.51,114780.0,25.5229,25.5498,25.496,25.5498,114780.0
2016-11-15 11:05:00,28.51,28.62,28.51,28.62,137489.0,25.5498,25.6484,25.5498,25.6484,137489.0
2016-11-15 11:10:00,28.62,28.64,28.61,28.64,117450.0,25.6484,25.6663,25.6394,25.6663,117450.0
2016-11-15 11:15:00,28.63,28.68,28.61,28.66,82445.0,25.6573,25.7022,25.6394,25.6842,82445.0
2016-11-15 11:20:00,28.67,28.76,28.66,28.76,93168.0,25.6932,25.7739,25.6842,25.7739,93168.0
2016-11-15 11:25:00,28.76,28.76,28.72,28.75,90825.0,25.7739,25.7739,25.738,25.7649,90825.0
2016-11-15 11:30:00,28.75,28.77,28.72,28.75,147289.0,25.7649,25.7828,25.738,25.7649,147289.0
2016-11-15 11:35:00,28.74,28.75,28.71,28.74,61921.0,25.7559,25.7649,25.729,25.7559,61921.0
2016-11-15 11:40:00,28.73,28.74,28.7,28.71,53161.0,25.747,25.7559,25.7201,25.729,53161.0
2016-11-15 11:45:00,28.7,28.72,28.67,28.69,74402.0,25.7201,25.738,25.6932,25.7111,74402.0
2016-11-15 11:50:00,28.68,28.72,28.67,28.7,69541.0,25.7022,25.738,25.6932,25.7201,69541.0
2016-11-15 11:55:00,28.7,28.72,28.69,28.71,130134.0,25.7201,25.738,25.7111,25.729,130134.0
2016-11-15 12:00:00,28.7,28.72,28.7,28.72,145931.0,25.7201,25.738,25.7201,25.738,145931.0
2016-11-15 12:05:00,28.72,28.76,28.69,28.7,152267.0,25.738,25.7739,25.7111,25.7201,152267.0
2016-11-15 12:10:00,28.69,28.7,28.67,28.68,49480.0,25.7111,25.7201,25.6932,25.7022,49480.0
2016-11-15 12:15:00,28.68,28.69,28.67,28.69,50892.0,25.7022,25.7111,25.6932,25.7111,50892.0
2016-11-15 12:20:00,28.69,28.7,28.62,28.64,86270.0,25.7111,25.7201,25.6484,25.6663,86270.0
2016-11-15 12:25:00,28.64,28.65,28.59,28.59,30679.0,25.6663,25.6753,25.6215,25.6215,30679.0
2016-11-15 12:30:00,28.59,28.6,28.57,28.57,27596.0,25.6215,25.6305,25.6036,25.6036,27596.0
2016-11-15 12:35:00,28.57,28.57,28.53,28.54,60387.0,25.6036,25.6036,25.5677,25.5767,60387.0
2016-11-15 12:40:00,28.54,28.56,28.46,28.46,48711.0,25.5767,25.5946,25.505,25.505,48711.0
2016-11-15 12:45:00,28.46,28.5,28.46,28.49,44066.0,25.505,25.5408,25.505,25.5319,44066.0
2016-11-15 12:50:00,28.49,28.5,28.46,28.48,38936.0,25.5319,25.5408,25.505,25.5229,38936.0
2016-11-15 12:55:00,28.49,28.5,28.45,28.46,91119.0,25.5319,25.5408,25.496,25.505,91119.0
2016-11-15 13:00:00,28.45,28.48,28.45,28.46,59261.0,25.496,25.5229,25.496,25.505,59261.0
2016-11-15 13:05:00,28.46,28.46,28.4,28.43,85520.0,25.505,25.505,25.4512,25.4781,85520.0
2016-11-15 13:10:00,28.43,28.47,28.43,28.46,63380.0,25.4781,25.514,25.4781,25.505,63380.0
2016-11-15 13:15:00,28.46,28.48,28.42,28.46,72355.0,25.505,25.5229,25.4692,25.505,72355.0
2016-11-15 13:20:00,28.46,28.46,28.4,28.4,38253.0,25.505,25.505,25.4512,25.4512,38253.0
2016-11-15 13:25:00,28.41,28.43,28.4,28.43,46353.0,25.4602,25.4781,25.4512,25.4781,46353.0
2016-11-15 13:30:00,28.42,28.46,28.39,28.45,109132.0,25.4692,25.505,25.4423,25.496,109132.0
2016-11-15 13:35:00,28.44,28.45,28.4,28.43,56930.0,25.4871,25.496,25.4512,25.4781,56930.0
2016-11-15 13:40:00,28.42,28.43,28.42,28.43,28543.0,25.4692,25.4781,25.4692,25.4781,28543.0
2016-11-15 13:45:00,28.42,28.48,28.42,28.48,80964.0,25.4692,25.5229,25.4692,25.5229,80964.0
2016-11-15 13:50:00,28.48,28.51,28.46,28.46,66621.0,25.5229,25.5498,25.505,25.505,66621.0
2016-11-15 13:55:00,28.47,28.48,28.46,28.47,35298.0,25.514,25.5229,25.505,25.514,35298.0
2016-11-15 14:00:00,28.47,28.5,28.46,28.46,72576.0,25.514,25.5408,25.505,25.505,72576.0
2016-11-15 14:05:00,28.46,28.51,28.46,28.51,46061.0,25.505,25.5498,25.505,25.5498,46061.0
2016-11-15 14:10:00,28.51,28.57,28.49,28.56,62913.0,25.5498,25.6036,25.5319,25.5946,62913.0
2016-11-15 14:15:00,28.57,28.57,28.53,28.55,49696.0,25.6036,25.6036,25.5677,25.5857,49696.0
2016-11-15 14:20:00,28.55,28.57,28.52,28.52,69755.0,25.5857,25.6036,25.5588,25.5588,69755.0
2016-11-15 14:25:00,28.52,28.53,28.49,28.5,68565.0,25.5588,25.5677,25.5319,25.5408,68565.0
2016-11-15 14:30:00,28.51,28.53,28.47,28.52,72407.0,25.5498,25.5677,25.514,25.5588,72407.0
2016-11-15 14:35:00,28.51,28.54,28.51,28.52,45817.0,25.5498,25.5767,25.5498,25.5588,45817.0
2016-11-15 14:40:00,28.53,28.55,28.52,28.55,53898.0,25.5677,25.5857,25.5588,25.5857,53898.0
2016-11-15 14:45:00,28.55,28.55,28.51,28.51,41384.0,25.5857,25.5857,25.5498,25.5498,41384.0
2016-11-15 14:50:00,28.51,28.55,28.5,28.55,59600.0,25.5498,25.5857,25.5408,25.5857,59600.0
2016-11-15 14:55:00,28.55,28.56,28.51,28.56,153630.0,25.5857,25.5946,25.5498,25.5946,153630.0
2016-11-15 15:00:00,28.55,28.59,28.55,28.55,69040.0,25.5857,25.6215,25.5857,25.5857,69040.0
2016-11-15 15:05:00,28.55,28.56,28.53,28.55,112358.0,25.5857,25.5946,25.5677,25.5857,112358.0
2016-11-15 15:10:00,28.55,28.56,28.54,28.56,61212.0,25.5857,25.5946,25.5767,25.5946,61212.0
2016-11-15 15:15:00,28.55,28.6,28.55,28.57,286215.0,25.5857,25.6305,25.5857,25.6036,286215.0
2016-11-15 15:20:00,28.57,28.6,28.56,28.56,66470.0,25.6036,25.6305,25.5946,25.5946,66470.0
2016-11-15 15:25:00,28.56,28.6,28.56,28.57,79809.0,25.5946,25.6305,25.5946,25.6036,79809.0
2016-11-15 15:30:00,28.57,28.58,28.54,28.54,96235.0,25.6036,25.6125,25.5767,25.5767,96235.0
2016-11-15 15:35:00,28.55,28.55,28.52,28.54,109905.0,25.5857,25.5857,25.5588,25.5767,109905.0
2016-11-15 15:40:00,28.53,28.55,28.51,28.53,179858.0,25.5677,25.5857,25.5498,25.5677,179858.0
2016-11-15 15:45:00,28.52,28.54,28.51,28.51,198457.0,25.5588,25.5767,25.5498,25.5498,198457.0
2016-11-15 15:50:00,28.52,28.53,28.48,28.52,338229.0,25.5588,25.5677,25.5229,25.5588,338229.0
2016-11-15 15:55:00,28.52,28.52,28.45,28.48,640724.0,25.5588,25.5588,25.496,25.5229,640724.0
2016-11-16 09:30:00,28.45,28.62,28.37,28.57,539910.0,25.496,25.6484,25.4243,25.6036,539910.0
2016-11-16 09:35:00,28.58,28.77,28.57,28.7,190326.0,25.6125,25.7828,25.6036,25.7201,190326.0
2016-11-16 09:40:00,28.7,28.89,28.7,28.87,240875.0,25.7201,25.8904,25.7201,25.8724,240875.0
2016-11-16 09:45:00,28.87,28.89,28.77,28.77,156436.0,25.8724,25.8904,25.7828,25.7828,156436.0
2016-11-16 09:50:00,28.78,28.78,28.7,28.72,182942.0,25.7918,25.7918,25.7201,25.738,182942.0
2016-11-16 09:55:00,28.72,28.74,28.63,28.66,91154.0,25.738,25.7559,25.6573,25.6842,91154.0
2016-11-16 10:00:00,28.65,28.74,28.65,28.7,106834.0,25.6753,25.7559,25.6753,25.7201,106834.0
2016-11-16 10:05:00,28.71,28.72,28.65,28.65,130288.0,25.729,25.738,25.6753,25.6753,130288.0
2016-11-16 10:10:00,28.66,28.7,28.62,28.62,222266.0,25.6842,25.7201,25.6484,25.6484,222266.0
2016-11-16 10:15:00,28.62,28.67,28.6,28.65,74568.0,25.6484,25.6932,25.6305,25.6753,74568.0
2016-11-16 10:20:00,28.66,28.72,28.63,28.71,135880.0,25.6842,25.738,25.6573,25.729,135880.0
2016-11-16 10:25:00,28.72,28.72,28.67,28.68,78394.0,25.738,25.738,25.6932,25.7022,78394.0
2016-11-16 10:30:00,28.68,28.71,28.67,28.7,78710.0,25.7022,25.729,25.6932,25.7201,78710.0
2016-11-16 10:35:00,28.7,28.74,28.68,28.69,85569.0,25.7201,25.7559,25.7022,25.7111,85569.0
2016-11-16 10:40:00,28.69,28.75,28.68,28.7,78731.0,25.7111,25.7649,25.7022,25.7201,78731.0
2016-11-16 10:45:00,28.7,28.73,28.68,28.69,101602.0,25.7201,25.747,25.7022,25.7111,101602.0
2016-11-16 10:50:00,28.69,28.71,28.63,28.66,56028.0,25.7111,25.729,25.6573,25.6842,56028.0
2016-11-16 10:55:00,28.66,28.69,28.64,28.67,50255.0,25.6842,25.7111,25.6663,25.6932,50255.0
2016-11-16 11:00:00,28.66,28.68,28.6,28.64,71667.0,25.6842,25.7022,25.6305,25.6663,71667.0
2016-11-16 11:05:00,28.65,28.67,28.63,28.66,58312.0,25.6753,25.6932,25.6573,25.6842,58312.0
2016-11-16 11:10:00,28.66,28.67,28.64,28.64,57384.0,25.6842,25.6932,25.6663,25.6663,57384.0
2016-11-16 11:15:00,28.64,28.64,28.59,28.59,55792.0,25.6663,25.6663,25.6215,25.6215,55792.0
2016-11-16 11:20:00,28.59,28.62,28.57,28.61,50157.0,25.6215,25.6484,25.6036,25.6394,50157.0
2016-11-16 11:25:00,28.62,28.67,28.59,28.67,50662.0,25.6484,25.6932,25.6215,25.6932,50662.0
2016-11-16 11:30:00,28.67,28.69,28.64,28.67,171649.0,25.6932,25.7111,25.6663,25.6932,171649.0
2016-11-16 11:35:00,28.67,28.69,28.63,28.64,52109.0,25.6932,25.7111,25.6573,25.6663,52109.0
2016-11-16 11:40:00,28.65,28.68,28.63,28.63,70924.0,25.6753,25.7022,25.6573,25.6573,70924.0
2016-11-16 11:45:00,28.63,28.63,28.59,28.59,50234.0,25.6573,25.6573,25.6215,25.6215,50234.0
2016-11-16 11:50:00,28.6,28.62,28.58,28.61,52044.0,25.6305,25.6484,25.6125,25.6394,52044.0
2016-11-16 11:55:00,28.61,28.62,28.57,28.58,50148.0,25.6394,25.6484,25.6036,25.6125,50148.0
2016-11-16 12:00:00,28.58,28.59,28.53,28.54,53352.0,25.6125,25.6215,25.5677,25.5767,53352.0
2016-11-16 12:05:00,28.54,28.57,28.52,28.57,55495.0,25.5767,25.6036,25.5588,25.6036,55495.0
2016-11-16 12:10:00,28.57,28.59,28.54,28.54,75029.0,25.6036,25.6215,25.5767,25.5767,75029.0
2016-11-16 12:15:00,28.54,28.55,28.51,28.52,80299.0,25.5767,25.5857,25.5498,25.5588,80299.0
2016-11-16 12:20:00,28.52,28.54,28.51,28.52,46812.0,25.5588,25.5767,25.5498,25.5588,46812.0
2016-11-16 12:25:00,28.52,28.54,28.51,28.53,43920.0,25.5588,25.5767,25.5498,25.5677,43920.0
2016-11-16 12:30:00,28.54,28.59,28.53,28.55,113076.0,25.5767,25.6215,25.5677,25.5857,113076.0
2016-11-16 12:35:00,28.55,28.59,28.54,28.56,48220.0,25.5857,25.6215,25.5767,25.5946,48220.0
2016-11-16 12:40:00,28.56,28.56,28.51,28.54,74891.0,25.5946,25.5946,25.5498,25.5767,74891.0
2016-11-16 12:45:00,28.54,28.54,28.48,28.5,69323.0,25.5767,25.5767,25.5229,25.5408,69323.0
2016-11-16 12:50:00,28.5,28.51,28.47,28.48,79589.0,25.5408,25.5498,25.514,25.5229,79589.0
2016-11-16 12:55:00,28.48,28.52,28.47,28.51,62117.0,25.5229,25.5588,25.514,25.5498,62117.0
2016-11-16 13:00:00,28.51,28.54,28.5,28.52,50889.0,25.5498,25.5767,25.5408,25.5588,50889.0
2016-11-16 13:05:00,28.53,28.53,28.47,28.5,104883.0,25.5677,25.5677,25.514,25.5408,104883.0
2016-11-16 13:10:00,28.5,28.52,28.49,28.51,30749.0,25.5408,25.5588,25.5319,25.5498,30749.0
2016-11-16 13:15:00,28.51,28.52,28.45,28.46,98797.0,25.5498,25.5588,25.496,25.505,98797.0
2016-11-16 13:20:00,28.45,28.46,28.43,28.45,86567.0,25.496,25.505,25.4781,25.496,86567.0
2016-11-16 13:25:00,28.45,28.45,28.43,28.44,36775.0,25.496,25.496,25.4781,25.4871,36775.0
2016-11-16 13:30:00,28.44,28.46,28.41,28.44,47954.0,25.4871,25.505,25.4602,25.4871,47954.0
2016-11-16 13:35:00,28.45,28.46,28.42,28.46,53709.0,25.496,25.505,25.4692,25.505,53709.0
2016-11-16 13:40:00,28.45,28.45,28.42,28.44,39115.0,25.496,25.496,25.4692,25.4871,39115.0
2016-11-16 13:45:00,28.44,28.44,28.42,28.42,39858.0,25.4871,25.4871,25.4692,25.4692,39858.0
2016-11-16 13:50:00,28.43,28.45,28.41,28.43,75374.0,25.4781,25.496,25.4602,25.4781,75374.0
2016-11-16 13:55:00,28.43,28.44,28.42,28.43,47325.0,25.4781,25.4871,25.4692,25.4781,47325.0
2016-11-16 14:00:00,28.43,28.46,28.42,28.46,63266.0,25.4781,25.505,25.4692,25.505,63266.0
2016-11-16 14:05:00,28.46,28.46,28.42,28.44,87693.0,25.505,25.505,25.4692,25.4871,87693.0
2016-11-16 14:10:00,28.44,28.44,28.39,28.39,92087.0,25.4871,25.4871,25.4423,25.4423,92087.0
2016-11-16 14:15:00,28.4,28.42,28.38,28.38,54219.0,25.4512,25.4692,25.4333,25.4333,54219.0
2016-11-16 14:20:00,28.38,28.41,28.38,28.39,45036.0,25.4333,25.4602,25.4333,25.4423,45036.0
2016-11-16 14:25:00,28.4,28.42,28.36,28.41,74573.0,25.4512,25.4692,25.4154,25.4602,74573.0
2016-11-16 14:30:00,28.4,28.4,28.37,28.39,73824.0,25.4512,25.4512,25.4243,25.4423,73824.0
2016-11-16 14:35:00,28.4,28.41,28.38,28.41,64416.0,25.4512,25.4602,25.4333,25.4602,64416.0
2016-11-16 14:40:00,28.41,28.44,28.38,28.39,107458.0,25.4602,25.4871,25.4333,25.4423,107458.0
2016-11-16 14:45:00,28.39,28.42,28.38,28.41,74967.0,25.4423,25.4692,25.4333,25.4602,74967.0
2016-11-16 14:50:00,28.4,28.43,28.4,28.43,73981.0,25.4512,25.4781,25.4512,25.4781,73981.0
2016-11-16 14:55:00,28.43,28.46,28.42,28.45,43919.0,25.4781,25.505,25.4692,25.496,43919.0
2016-11-16 15:00:00,28.46,28.46,28.45,28.46,31812.0,25.505,25.505,25.496,25.505,31812.0
2016-11-16 15:05:00,28.45,28.47,28.42,28.45,119141.0,25.496,25.514,25.4692,25.496,119141.0
2016-11-16 15:10:00,28.45,28.45,28.44,28.44,21951.0,25.496,25.496,25.4871,25.4871,21951.0
2016-11-16 15:15:00,28.45,28.46,28.44,28.46,34506.0,25.496,25.505,25.4871,25.505,34506.0
2016-11-16 15:20:00,28.46,28.47,28.42,28.42,135279.0,25.505,25.514,25.4692,25.4692,135279.0
2016-11-16 15:25:00,28.42,28.45,28.41,28.44,117539.0,25.4692,25.496,25.4602,25.4871,117539.0
2016-11-16 15:30:00,28.44,28.44,28.4,28.41,93467.0,25.4871,25.4871,25.4512,25.4602,93467.0
2016-11-16 15:35:00,28.41,28.42,28.4,28.42,38534.0,25.4602,25.4692,25.4512,25.4692,38534.0
2016-11-16 15:40:00,28.42,28.43,28.41,28.42,103073.0,25.4692,25.4781,25.4602,25.4692,103073.0
2016-11-16 15:45:00,28.42,28.43,28.35,28.37,204185.0,25.4692,25.4781,25.4064,25.4243,204185.0
2016-11-16 15:50:00,28.37,28.37,28.34,28.36,301466.0,25.4243,25.4243,25.3975,25.4154,301466.0
2016-11-16 15:55:00,28.36,28.37,28.31,28.33,784454.0,25.4154,25.4243,25.3706,25.3885,784454.0
2016-11-17 09:30:00,28.37,28.48,28.35,28.41,161733.0,25.4243,25.5229,25.4064,25.4602,161733.0
2016-11-17 09:35:00,28.41,28.5,28.4,28.42,103189.0,25.4602,25.5408,25.4512,25.4692,103189.0
2016-11-17 09:40:00,28.42,28.53,28.42,28.52,126951.0,25.4692,25.5677,25.4692,25.5588,126951.0
2016-11-17 09:45:00,28.53,28.57,28.51,28.56,225713.0,25.5677,25.6036,25.5498,25.5946,225713.0
2016-11-17 09:50:00,28.57,28.62,28.51,28.52,121764.0,25.6036,25.6484,25.5498,25.5588,121764.0
2016-11-17 09:55:00,28.52,28.64,28.51,28.6,135874.0,25.5588,25.6663,25.5498,25.6305,135874.0
2016-11-17 10:00:00,28.6,28.62,28.57,28.59,102968.0,25.6305,25.6484,25.6036,25.6215,102968.0
2016-11-17 10:05:00,28.59,28.63,28.58,28.6,85616.0,25.6215,25.6573,25.6125,25.6305,85616.0
2016-11-17 10:10:00,28.61,28.63,28.56,28.59,102819.0,25.6394,25.6573,25.5946,25.6215,102819.0
2016-11-17 10:15:00,28.59,28.61,28.54,28.56,79604.0,25.6215,25.6394,25.5767,25.5946,79604.0
2016-11-17 10:20:00,28.56,28.59,28.53,28.54,74538.0,25.5946,25.6215,25.5677,25.5767,74538.0
2016-11-17 10:25:00,28.55,28.59,28.54,28.59,82700.0,25.5857,25.6215,25.5767,25.6215,82700.0
2016-11-17 10:30:00,28.58,28.59,28.53,28.55,847515.0,25.6125,25.6215,25.5677,25.5857,847515.0
2016-11-17 10:35:00,28.56,28.56,28.52,28.54,135597.0,25.5946,25.5946,25.5588,25.5767,135597.0
2016-11-17 10:40:00,28.54,28.55,28.53,28.55,48780.0,25.5767,25.5857,25.5677,25.5857,48780.0
2016-11-17 10:45:00,28.55,28.55,28.5,28.53,79354.0,25.5857,25.5857,25.5408,25.5677,79354.0
2016-11-17 10:50:00,28.53,28.55,28.51,28.55,108759.0,25.5677,25.5857,25.5498,25.5857,108759.0
2016-11-17 10:55:00,28.55,28.61,28.54,28.55,70978.0,25.5857,25.6394,25.5767,25.5857,70978.0
2016-11-17 11:00:00,28.55,28.56,28.51,28.52,101999.0,25.5857,25.5946,25.5498,25.5588,101999.0
2016-11-17 11:05:00,28.51,28.6,28.51,28.6,54304.0,25.5498,25.6305,25.5498,25.6305,54304.0
2016-11-17 11:10:00,28.6,28.65,28.59,28.64,64430.0,25.6305,25.6753,25.6215,25.6663,64430.0
2016-11-17 11:15:00,28.64,28.66,28.62,28.66,60282.0,25.6663,25.6842,25.6484,25.6842,60282.0
2016-11-17 11:20:00,28.66,28.69,28.65,28.68,85224.0,25.6842,25.7111,25.6753,25.7022,85224.0
2016-11-17 11:25:00,28.68,28.71,28.67,28.71,68849.0,25.7022,25.729,25.6932,25.729,68849.0
2016-11-17 11:30:00,28.7,28.74,28.69,28.73,70586.0,25.7201,25.7559,25.7111,25.747,70586.0
2016-11-17 11:35:00,28.73,28.78,28.73,28.76,91630.0,25.747,25.7918,25.747,25.7739,91630.0
2016-11-17 11:40:00,28.77,28.8,28.76,28.79,66522.0,25.7828,25.8097,25.7739,25.8007,66522.0
2016-11-17 11:45:00,28.79,28.81,28.78,28.79,43580.0,25.8007,25.8187,25.7918,25.8007,43580.0
2016-11-17 11:50:00,28.8,28.82,28.79,28.81,43431.0,25.8097,25.8276,25.8007,25.8187,43431.0
2016-11-17 11:55:00,28.82,28.82,28.78,28.8,106781.0,25.8276,25.8276,25.7918,25.8097,106781.0
2016-11-17 12:00:00,28.79,28.8,28.77,28.79,61377.0,25.8007,25.8097,25.7828,25.8007,61377.0
2016-11-17 12:05:00,28.78,28.8,28.78,28.78,64041.0,25.7918,25.8097,25.7918,25.7918,64041.0
2016-11-17 12:10:00,28.77,28.78,28.75,28.77,83090.0,25.7828,25.7918,25.7649,25.7828,83090.0
2016-11-17 12:15:00,28.78,28.79,28.73,28.73,118121.0,25.7918,25.8007,25.747,25.747,118121.0
2016-11-17 12:20:00,28.73,28.75,28.72,28.75,61410.0,25.747,25.7649,25.738,25.7649,61410.0
2016-11-17 12:25:00,28.75,28.78,28.75,28.78,45354.0,25.7649,25.7918,25.7649,25.7918,45354.0
2016-11-17 12:30:00,28.77,28.78,28.74,28.76,76252.0,25.7828,25.7918,25.7559,25.7739,76252.0
2016-11-17 12:35:00,28.76,28.76,28.73,28.75,43649.0,25.7739,25.7739,25.747,25.7649,43649.0
2016-11-17 12:40:00,28.75,28.76,28.71,28.72,129933.0,25.7649,25.7739,25.729,25.738,129933.0
2016-11-17 12:45:00,28.71,28.72,28.67,28.67,97697.0,25.729,25.738,25.6932,25.6932,97697.0
2016-11-17 12:50:00,28.68,28.71,28.65,28.66,121536.0,25.7022,25.729,25.6753,25.6842,121536.0
2016-11-17 12:55:00,28.66,28.71,28.65,28.7,59190.0,25.6842,25.729,25.6753,25.7201,59190.0
2016-11-17 13:00:00,28.7,28.74,28.69,28.73,37444.0,25.7201,25.7559,25.7111,25.747,37444.0
2016-11-17 13:05:00,28.73,28.75,28.72,28.74,42920.0,25.747,25.7649,25.738,25.7559,42920.0
2016-11-17 13:10:00,28.73,28.78,28.73,28.78,46040.0,25.747,25.7918,25.747,25.7918,46040.0
2016-11-17 13:15:00,28.77,28.78,28.76,28.78,47992.0,25.7828,25.7918,25.7739,25.7918,47992.0
2016-11-17 13:20:00,28.77,28.79,28.77,28.79,27572.0,25.7828,25.8007,25.7828,25.8007,27572.0
2016-11-17 13:25:00,28.79,28.79,28.76,28.78,59088.0,25.8007,25.8007,25.7739,25.7918,59088.0
2016-11-17 13:30:00,28.78,28.82,28.77,28.82,68753.0,25.7918,25.8276,25.7828,25.8276,68753.0
2016-11-17 13:35:00,28.82,28.84,28.82,28.84,30993.0,25.8276,25.8455,25.8276,25.8455,30993.0
2016-11-17 13:40:00,28.84,28.86,28.83,28.86,56268.0,25.8455,25.8635,25.8366,25.8635,56268.0
2016-11-17 13:45:00,28.86,28.87,28.85,28.87,71647.0,25.8635,25.8724,25.8545,25.8724,71647.0
2016-11-17 13:50:00,28.86,28.88,28.8,28.8,70743.0,25.8635,25.8814,25.8097,25.8097,70743.0
2016-11-17 13:55:00,28.8,28.82,28.8,28.81,50395.0,25.8097,25.8276,25.8097,25.8187,50395.0
2016-11-17 14:00:00,28.81,28.84,28.79,28.79,69044.0,25.8187,25.8455,25.8007,25.8007,69044.0
2016-11-17 14:05:00,28.79,28.82,28.77,28.8,57536.0,25.8007,25.8276,25.7828,25.8097,57536.0
2016-11-17 14:10:00,28.8,28.84,28.8,28.83,80675.0,25.8097,25.8455,25.8097,25.8366,80675.0
2016-11-17 14:15:00,28.83,28.86,28.82,28.86,52931.0,25.8366,25.8635,25.8276,25.8635,52931.0
2016-11-17 14:20:00,28.86,28.86,28.8,28.83,72897.0,25.8635,25.8635,25.8097,25.8366,72897.0
2016-11-17 14:25:00,28.83,28.83,28.77,28.8,68692.0,25.8366,25.8366,25.7828,25.8097,68692.0
2016-11-17 14:30:00,28.8,28.81,28.79,28.8,57147.0,25.8097,25.8187,25.8007,25.8097,57147.0
2016-11-17 14:35:00,28.8,28.82,28.79,28.82,51500.0,25.8097,25.8276,25.8007,25.8276,51500.0
2016-11-17 14:40:00,28.82,28.84,28.8,28.8,92037.0,25.8276,25.8455,25.8097,25.8097,92037.0
2016-11-17 14:45:00,28.8,28.82,28.8,28.81,55841.0,25.8097,25.8276,25.8097,25.8187,55841.0
2016-11-17 14:50:00,28.81,28.82,28.77,28.78,55958.0,25.8187,25.8276,25.7828,25.7918,55958.0
2016-11-17 14:55:00,28.78,28.81,28.77,28.81,67713.0,25.7918,25.8187,25.7828,25.8187,67713.0
2016-11-17 15:00:00,28.81,28.83,28.81,28.83,53835.0,25.8187,25.8366,25.8187,25.8366,53835.0
2016-11-17 15:05:00,28.83,28.86,28.83,28.85,56654.0,25.8366,25.8635,25.8366,25.8545,56654.0
2016-11-17 15:10:00,28.85,28.9,28.84,28.9,87200.0,25.8545,25.8993,25.8455,25.8993,87200.0
2016-11-17 15:15:00,28.9,28.91,28.89,28.9,81888.0,25.8993,25.9083,25.8904,25.8993,81888.0
2016-11-17 15:20:00,28.9,28.92,28.89,28.92,55463.0,25.8993,25.9172,25.8904,25.9172,55463.0
2016-11-17 15:25:00,28.92,28.92,28.88,28.89,72037.0,25.9172,25.9172,25.8814,25.8904,72037.0
2016-11-17 15:30:00,28.89,28.92,28.88,28.9,127851.0,25.8904,25.9172,25.8814,25.8993,127851.0
2016-11-17 15:35:00,28.91,28.91,28.89,28.91,133880.0,25.9083,25.9083,25.8904,25.9083,133880.0
2016-11-17 15:40:00,28.91,28.92,28.9,28.91,167622.0,25.9083,25.9172,25.8993,25.9083,167622.0
2016-11-17 15:45:00,28.91,28.91,28.86,28.87,167662.0,25.9083,25.9083,25.8635,25.8724,167662.0
2016-11-17 15:50:00,28.88,28.91,28.87,28.9,313101.0,25.8814,25.9083,25.8724,25.8993,313101.0
2016-11-17 15:55:00,28.9,28.9,28.85,28.87,642563.0,25.8993,25.8993,25.8545,25.8724,642563.0
2016-11-18 09:30:00,28.84,28.95,28.81,28.84,380262.0,25.8455,25.9441,25.8187,25.8455,380262.0
2016-11-18 09:35:00,28.85,28.89,28.81,28.86,106160.0,25.8545,25.8904,25.8187,25.8635,106160.0
2016-11-18 09:40:00,28.87,28.9,28.85,28.88,105752.0,25.8724,25.8993,25.8545,25.8814,105752.0
2016-11-18 09:45:00,28.88,28.9,28.87,28.89,96212.0,25.8814,25.8993,25.8724,25.8904,96212.0
2016-11-18 09:50:00,28.9,28.91,28.86,28.89,98869.0,25.8993,25.9083,25.8635,25.8904,98869.0
2016-11-18 09:55:00,28.9,28.9,28.83,28.84,241888.0,25.8993,25.8993,25.8366,25.8455,241888.0
2016-11-18 10:00:00,28.85,28.89,28.83,28.89,134083.0,25.8545,25.8904,25.8366,25.8904,134083.0
2016-11-18 10:05:00,28.89,28.91,28.87,28.89,55510.0,25.8904,25.9083,25.8724,25.8904,55510.0
2016-11-18 10:10:00,28.89,28.89,28.84,28.84,135602.0,25.8904,25.8904,25.8455,25.8455,135602.0
2016-11-18 10:15:00,28.85,28.86,28.74,28.74,284232.0,25.8545,25.8635,25.7559,25.7559,284232.0
2016-11-18 10:20:00,28.75,28.77,28.7,28.71,122375.0,25.7649,25.7828,25.7201,25.729,122375.0
2016-11-18 10:25:00,28.72,28.76,28.71,28.76,135925.0,25.738,25.7739,25.729,25.7739,135925.0
2016-11-18 10:30:00,28.75,28.77,28.65,28.65,184548.0,25.7649,25.7828,25.6753,25.6753,184548.0
2016-11-18 10:35:00,28.65,28.66,28.61,28.62,132777.0,25.6753,25.6842,25.6394,25.6484,132777.0
2016-11-18 10:40:00,28.62,28.67,28.61,28.66,100917.0,25.6484,25.6932,25.6394,25.6842,100917.0
2016-11-18 10:45:00,28.66,28.66,28.59,28.63,113820.0,25.6842,25.6842,25.6215,25.6573,113820.0
2016-11-18 10:50:00,28.64,28.64,28.56,28.61,85825.0,25.6663,25.6663,25.5946,25.6394,85825.0
2016-11-18 10:55:00,28.61,28.66,28.61,28.65,133477.0,25.6394,25.6842,25.6394,25.6753,133477.0
2016-11-18 11:00:00,28.64,28.66,28.62,28.66,71573.0,25.6663,25.6842,25.6484,25.6842,71573.0
2016-11-18 11:05:00,28.65,28.7,28.64,28.69,83522.0,25.6753,25.7201,25.6663,25.7111,83522.0
2016-11-18 11:10:00,28.7,28.71,28.66,28.71,113473.0,25.7201,25.729,25.6842,25.729,113473.0
2016-11-18 11:15:00,28.71,28.73,28.69,28.73,78044.0,25.729,25.747,25.7111,25.747,78044.0
2016-11-18 11:20:00,28.73,28.74,28.69,28.69,128313.0,25.747,25.7559,25.7111,25.7111,128313.0
2016-11-18 11:25:00,28.69,28.72,28.67,28.71,113837.0,25.7111,25.738,25.6932,25.729,113837.0
2016-11-18 11:30:00,28.7,28.71,28.63,28.64,92798.0,25.7201,25.729,25.6573,25.6663,92798.0
2016-11-18 11:35:00,28.64,28.72,28.63,28.72,55886.0,25.6663,25.738,25.6573,25.738,55886.0
2016-11-18 11:40:00,28.71,28.77,28.71,28.75,62252.0,25.729,25.7828,25.729,25.7649,62252.0
2016-11-18 11:45:00,28.74,28.8,28.74,28.76,71523.0,25.7559,25.8097,25.7559,25.7739,71523.0
2016-11-18 11:50:00,28.77,28.77,28.72,28.77,377240.0,25.7828,25.7828,25.738,25.7828,377240.0
2016-11-18 11:55:00,28.76,28.78,28.76,28.77,46306.0,25.7739,25.7918,25.7739,25.7828,46306.0
2016-11-18 12:00:00,28.77,28.77,28.74,28.77,83158.0,25.7828,25.7828,25.7559,25.7828,83158.0
2016-11-18 12:05:00,28.76,28.78,28.74,28.75,72378.0,25.7739,25.7918,25.7559,25.7649,72378.0
2016-11-18 12:10:00,28.75,28.77,28.74,28.76,41540.0,25.7649,25.7828,25.7559,25.7739,41540.0
2016-11-18 12:15:00,28.76,28.78,28.75,28.76,54763.0,25.7739,25.7918,25.7649,25.7739,54763.0
2016-11-18 12:20:00,28.77,28.79,28.76,28.78,52797.0,25.7828,25.8007,25.7739,25.7918,52797.0
2016-11-18 12:25:00,28.78,28.78,28.76,28.76,45099.0,25.7918,25.7918,25.7739,25.7739,45099.0
2016-11-18 12:30:00,28.77,28.78,28.76,28.77,53397.0,25.7828,25.7918,25.7739,25.7828,53397.0
2016-11-18 12:35:00,28.77,28.77,28.74,28.75,42869.0,25.7828,25.7828,25.7559,25.7649,42869.0
2016-11-18 12:40:00,28.75,28.78,28.74,28.78,39515.0,25.7649,25.7918,25.7559,25.7918,39515.0
2016-11-18 12:45:00,28.78,28.78,28.73,28.73,65896.0,25.7918,25.7918,25.747,25.747,65896.0
2016-11-18 12:50:00,28.73,28.77,28.72,28.77,52323.0,25.747,25.7828,25.738,25.7828,52323.0
2016-11-18 12:55:00,28.77,28.78,28.75,28.78,46252.0,25.7828,25.7918,25.7649,25.7918,46252.0
2016-11-18 13:00:00,28.78,28.79,28.73,28.77,98748.0,25.7918,25.8007,25.747,25.7828,98748.0
2016-11-18 13:05:00,28.77,28.78,28.76,28.78,37343.0,25.7828,25.7918,25.7739,25.7918,37343.0
2016-11-18 13:10:00,28.77,28.78,28.7,28.7,152576.0,25.7828,25.7918,25.7201,25.7201,152576.0
2016-11-18 13:15:00,28.7,28.71,28.68,28.71,68691.0,25.7201,25.729,25.7022,25.729,68691.0
2016-11-18 13:20:00,28.71,28.76,28.7,28.71,45414.0,25.729,25.7739,25.7201,25.729,45414.0
2016-11-18 13:25:00,28.71,28.72,28.67,28.69,37740.0,25.729,25.738,25.6932,25.7111,37740.0
2016-11-18 13:30:00,28.69,28.73,28.69,28.71,27773.0,25.7111,25.747,25.7111,25.729,27773.0
2016-11-18 13:35:00,28.72,28.73,28.7,28.71,31196.0,25.738,25.747,25.7201,25.729,31196.0
2016-11-18 13:40:00,28.7,28.73,28.7,28.72,35474.0,25.7201,25.747,25.7201,25.738,35474.0
2016-11-18 13:45:00,28.73,28.75,28.71,28.74,76017.0,25.747,25.7649,25.729,25.7559,76017.0
2016-11-18 13:50:00,28.74,28.76,28.73,28.73,78484.0,25.7559,25.7739,25.747,25.747,78484.0
2016-11-18 13:55:00,28.73,28.74,28.7,28.7,59398.0,25.747,25.7559,25.7201,25.7201,59398.0
2016-11-18 14:00:00,28.71,28.73,28.7,28.72,99551.0,25.729,25.747,25.7201,25.738,99551.0
2016-11-18 14:05:00,28.72,28.73,28.71,28.72,130840.0,25.738,25.747,25.729,25.738,130840.0
2016-11-18 14:10:00,28.72,28.74,28.71,28.73,60205.0,25.738,25.7559,25.729,25.747,60205.0
2016-11-18 14:15:00,28.73,28.74,28.72,28.72,49969.0,25.747,25.7559,25.738,25.738,49969.0
2016-11-18 14:20:00,28.72,28.74,28.7,28.73,57673.0,25.738,25.7559,25.7201,25.747,57673.0
2016-11-18 14:25:00,28.73,28.74,28.71,28.72,56302.0,25.747,25.7559,25.729,25.738,56302.0
2016-11-18 14:30:00,28.72,28.75,28.71,28.74,913632.0,25.738,25.7649,25.729,25.7559,913632.0
2016-11-18 14:35:00,28.74,28.75,28.72,28.74,104970.0,25.7559,25.7649,25.738,25.7559,104970.0
2016-11-18 14:40:00,28.74,28.76,28.73,28.75,72961.0,25.7559,25.7739,25.747,25.7649,72961.0
2016-11-18 14:45:00,28.75,28.75,28.7,28.7,88605.0,25.7649,25.7649,25.7201,25.7201,88605.0
2016-11-18 14:50:00,28.71,28.75,28.7,28.75,55959.0,25.729,25.7649,25.7201,25.7649,55959.0
2016-11-18 14:55:00,28.75,28.76,28.7,28.71,130349.0,25.7649,25.7739,25.7201,25.729,130349.0
2016-11-18 15:00:00,28.71,28.75,28.7,28.74,47944.0,25.729,25.7649,25.7201,25.7559,47944.0
2016-11-18 15:05:00,28.74,28.75,28.69,28.7,72264.0,25.7559,25.7649,25.7111,25.7201,72264.0
2016-11-18 15:10:00,28.7,28.72,28.67,28.67,124867.0,25.7201,25.738,25.6932,25.6932,124867.0
2016-11-18 15:15:00,28.67,28.71,28.64,28.7,165450.0,25.6932,25.729,25.6663,25.7201,165450.0
2016-11-18 15:20:00,28.71,28.74,28.69,28.71,103335.0,25.729,25.7559,25.7111,25.729,103335.0
2016-11-18 15:25:00,28.71,28.75,28.7,28.74,79475.0,25.729,25.7649,25.7201,25.7559,79475.0
2016-11-18 15:30:00,28.75,28.75,28.69,28.7,117077.0,25.7649,25.7649,25.7111,25.7201,117077.0
2016-11-18 15:35:00,28.7,28.71,28.69,28.7,185693.0,25.7201,25.729,25.7111,25.7201,185693.0
2016-11-18 15:40:00,28.7,28.71,28.68,28.7,241834.0,25.7201,25.729,25.7022,25.7201,241834.0
2016-11-18 15:45:00,28.69,28.7,28.66,28.68,150495.0,25.7111,25.7201,25.6842,25.7022,150495.0
2016-11-18 15:50:00,28.68,28.72,28.67,28.68,427986.0,25.7022,25.738,25.6932,25.7022,427986.0
2016-11-18 15:55:00,28.67,28.69,28.64,28.69,779885.0,25.6932,25.7111,25.6663,25.7111,779885.0
2016-11-21 09:30:00,28.73,28.91,28.67,28.88,345769.0,25.747,25.9083,25.6932,25.8814,345769.0
2016-11-21 09:35:00,28.89,28.95,28.85,28.94,110440.0,25.8904,25.9441,25.8545,25.9352,110440.0
2016-11-21 09:40:00,28.93,28.98,28.92,28.98,130260.0,25.9262,25.971,25.9172,25.971,130260.0
2016-11-21 09:45:00,28.97,29.0,28.96,28.96,57078.0,25.962,25.9889,25.9531,25.9531,57078.0
2016-11-21 09:50:00,28.97,29.0,28.97,28.97,156546.0,25.962,25.9889,25.962,25.962,156546.0
2016-11-21 09:55:00,28.98,28.98,28.94,28.95,65052.0,25.971,25.971,25.9352,25.9441,65052.0
2016-11-21 10:00:00,28.96,28.96,28.88,28.91,81167.0,25.9531,25.9531,25.8814,25.9083,81167.0
2016-11-21 10:05:00,28.9,28.91,28.8,28.8,205190.0,25.8993,25.9083,25.8097,25.8097,205190.0
2016-11-21 10:10:00,28.81,28.87,28.8,28.82,240730.0,25.8187,25.8724,25.8097,25.8276,240730.0
2016-11-21 10:15:00,28.82,28.86,28.81,28.86,156519.0,25.8276,25.8635,25.8187,25.8635,156519.0
2016-11-21 10:20:00,28.86,28.86,28.82,28.84,44820.0,25.8635,25.8635,25.8276,25.8455,44820.0
2016-11-21 10:25:00,28.84,28.86,28.78,28.82,66346.0,25.8455,25.8635,25.7918,25.8276,66346.0
2016-11-21 10:30:00,28.82,28.85,28.81,28.85,58813.0,25.8276,25.8545,25.8187,25.8545,58813.0
2016-11-21 10:35:00,28.84,28.85,28.8,28.84,35945.0,25.8455,25.8545,25.8097,25.8455,35945.0
2016-11-21 10:40:00,28.84,28.84,28.82,28.84,42485.0,25.8455,25.8455,25.8276,25.8455,42485.0
2016-11-21 10:45:00,28.84,28.86,28.83,28.86,56433.0,25.8455,25.8635,25.8366,25.8635,56433.0
2016-11-21 10:50:00,28.86,28.87,28.83,28.83,44215.0,25.8635,25.8724,25.8366,25.8366,44215.0
2016-11-21 10:55:00,28.83,28.85,28.82,28.85,31758.0,25.8366,25.8545,25.8276,25.8545,31758.0
2016-11-21 11:00:00,28.85,28.89,28.85,28.88,55372.0,25.8545,25.8904,25.8545,25.8814,55372.0
2016-11-21 11:05:00,28.88,28.91,28.85,28.91,38279.0,25.8814,25.9083,25.8545,25.9083,38279.0
2016-11-21 11:10:00,28.91,28.96,28.9,28.93,95503.0,25.9083,25.9531,25.8993,25.9262,95503.0
2016-11-21 11:15:00,28.94,28.98,28.93,28.97,43989.0,25.9352,25.971,25.9262,25.962,43989.0
2016-11-21 11:20:00,28.96,28.97,28.93,28.96,47339.0,25.9531,25.962,25.9262,25.9531,47339.0
2016-11-21 11:25:00,28.96,28.98,28.95,28.96,48266.0,25.9531,25.971,25.9441,25.9531,48266.0
2016-11-21 11:30:00,28.96,28.97,28.94,28.94,35624.0,25.9531,25.962,25.9352,25.9352,35624.0
2016-11-21 11:35:00,28.95,28.97,28.94,28.95,39215.0,25.9441,25.962,25.9352,25.9441,39215.0
2016-11-21 11:40:00,28.95,28.96,28.93,28.95,38340.0,25.9441,25.9531,25.9262,25.9441,38340.0
2016-11-21 11:45:00,28.96,28.98,28.95,28.98,78522.0,25.9531,25.971,25.9441,25.971,78522.0
2016-11-21 11:50:00,28.98,28.98,28.94,28.94,30164.0,25.971,25.971,25.9352,25.9352,30164.0
2016-11-21 11:55:00,28.94,28.97,28.93,28.96,54670.0,25.9352,25.962,25.9262,25.9531,54670.0
2016-11-21 12:00:00,28.96,29.0,28.95,28.98,60633.0,25.9531,25.9889,25.9441,25.971,60633.0
2016-11-21 12:05:00,28.98,28.99,28.97,28.98,24890.0,25.971,25.98,25.962,25.971,24890.0
2016-11-21 12:10:00,28.98,28.99,28.97,28.97,14343.0,25.971,25.98,25.962,25.962,14343.0
2016-11-21 12:15:00,28.97,28.99,28.97,28.98,40222.0,25.962,25.98,25.962,25.971,40222.0
2016-11-21 12:20:00,28.98,28.99,28.97,28.98,16936.0,25.971,25.98,25.962,25.971,16936.0
2016-11-21 12:25:00,28.98,28.99,28.98,28.99,26098.0,25.971,25.98,25.971,25.98,26098.0
2016-11-21 12:30:00,28.99,29.03,28.98,29.0,102772.0,25.98,26.0158,25.971,25.9889,102772.0
2016-11-21 12:35:00,29.0,29.03,28.96,29.03,64949.0,25.9889,26.0158,25.9531,26.0158,64949.0
2016-11-21 12:40:00,29.03,29.09,29.02,29.08,55137.0,26.0158,26.0696,26.0069,26.0606,55137.0
2016-11-21 12:45:00,29.07,29.1,29.06,29.09,50769.0,26.0517,26.0785,26.0427,26.0696,50769.0
2016-11-21 12:50:00,29.09,29.1,29.02,29.07,153618.0,26.0696,26.0785,26.0069,26.0517,153618.0
2016-11-21 12:55:00,29.07,29.09,29.06,29.07,57129.0,26.0517,26.0696,26.0427,26.0517,57129.0
2016-11-21 13:00:00,29.08,29.09,29.06,29.09,41222.0,26.0606,26.0696,26.0427,26.0696,41222.0
2016-11-21 13:05:00,29.09,29.1,29.08,29.1,34376.0,26.0696,26.0785,26.0606,26.0785,34376.0
2016-11-21 13:10:00,29.09,29.1,29.09,29.1,41208.0,26.0696,26.0785,26.0696,26.0785,41208.0
2016-11-21 13:15:00,29.09,29.13,29.08,29.1,87967.0,26.0696,26.1054,26.0606,26.0785,87967.0
2016-11-21 13:20:00,29.09,29.1,29.04,29.07,107342.0,26.0696,26.0785,26.0248,26.0517,107342.0
2016-11-21 13:25:00,29.07,29.1,29.06,29.1,35998.0,26.0517,26.0785,26.0427,26.0785,35998.0
2016-11-21 13:30:00,29.09,29.12,29.09,29.1,103525.0,26.0696,26.0965,26.0696,26.0785,103525.0
2016-11-21 13:35:00,29.1,29.12,29.1,29.12,43106.0,26.0785,26.0965,26.0785,26.0965,43106.0
2016-11-21 13:40:00,29.11,29.13,29.11,29.11,28079.0,26.0875,26.1054,26.0875,26.0875,28079.0
2016-11-21 13:45:00,29.12,29.14,29.1,29.1,82938.0,26.0965,26.1144,26.0785,26.0785,82938.0
2016-11-21 13:50:00,29.1,29.1,29.09,29.09,23798.0,26.0785,26.0785,26.0696,26.0696,23798.0
2016-11-21 13:55:00,29.1,29.13,29.09,29.12,67350.0,26.0785,26.1054,26.0696,26.0965,67350.0
2016-11-21 14:00:00,29.12,29.12,29.11,29.11,16993.0,26.0965,26.0965,26.0875,26.0875,16993.0
2016-11-21 14:05:00,29.12,29.12,29.06,29.06,59146.0,26.0965,26.0965,26.0427,26.0427,59146.0
2016-11-21 14:10:00,29.06,29.11,29.06,29.08,63541.0,26.0427,26.0875,26.0427,26.0606,63541.0
2016-11-21 14:15:00,29.08,29.09,29.07,29.08,29138.0,26.0606,26.0696,26.0517,26.0606,29138.0
2016-11-21 14:20:00,29.07,29.09,29.06,29.06,71462.0,26.0517,26.0696,26.0427,26.0427,71462.0
2016-11-21 14:25:00,29.06,29.08,29.02,29.03,127642.0,26.0427,26.0606,26.0069,26.0158,127642.0
2016-11-21 14:30:00,29.03,29.03,28.99,28.99,70958.0,26.0158,26.0158,25.98,25.98,70958.0
2016-11-21 14:35:00,28.99,29.0,28.95,28.95,140561.0,25.98,25.9889,25.9441,25.9441,140561.0
2016-11-21 14:40:00,28.96,28.97,28.94,28.95,62939.0,25.9531,25.962,25.9352,25.9441,62939.0
2016-11-21 14:45:00,28.95,29.0,28.95,29.0,110644.0,25.9441,25.9889,25.9441,25.9889,110644.0
2016-11-21 14:50:00,29.0,29.03,28.99,29.02,46821.0,25.9889,26.0158,25.98,26.0069,46821.0
2016-11-21 14:55:00,29.03,29.03,28.97,28.98,91093.0,26.0158,26.0158,25.962,25.971,91093.0
2016-11-21 15:00:00,28.98,28.99,28.98,28.98,18089.0,25.971,25.98,25.971,25.971,18089.0
2016-11-21 15:05:00,28.98,29.01,28.97,29.01,53498.0,25.971,25.9979,25.962,25.9979,53498.0
2016-11-21 15:10:00,29.01,29.01,28.98,28.98,61730.0,25.9979,25.9979,25.971,25.971,61730.0
2016-11-21 15:15:00,28.98,29.0,28.96,28.96,87578.0,25.971,25.9889,25.9531,25.9531,87578.0
2016-11-21 15:20:00,28.97,28.98,28.94,28.96,72116.0,25.962,25.971,25.9352,25.9531,72116.0
2016-11-21 15:25:00,28.96,28.98,28.93,28.95,121924.0,25.9531,25.971,25.9262,25.9441,121924.0
2016-11-21 15:30:00,28.96,28.97,28.95,28.95,60161.0,25.9531,25.962,25.9441,25.9441,60161.0
2016-11-21 15:35:00,28.95,28.98,28.92,28.98,140485.0,25.9441,25.971,25.9172,25.971,140485.0
2016-11-21 15:40:00,28.98,29.01,28.97,29.01,187748.0,25.971,25.9979,25.962,25.9979,187748.0
2016-11-21 15:45:00,29.0,29.02,28.98,29.0,148474.0,25.9889,26.0069,25.971,25.9889,148474.0
2016-11-21 15:50:00,28.99,29.01,28.95,29.01,195050.0,25.98,25.9979,25.9441,25.9979,195050.0
2016-11-21 15:55:00,29.01,29.01,28.99,29.0,249108.0,25.9979,25.9979,25.98,25.9889,249108.0
2016-11-22 09:30:00,29.44,29.44,29.04,29.28,221229.0,26.3832,26.3832,26.0248,26.2399,221229.0
2016-11-22 09:35:00,29.27,29.36,29.24,29.33,125131.0,26.2309,26.3116,26.204,26.2847,125131.0
2016-11-22 09:40:00,29.34,29.34,29.24,29.29,138140.0,26.2936,26.2936,26.204,26.2488,138140.0
2016-11-22 09:45:00,29.29,29.32,29.25,29.27,232894.0,26.2488,26.2757,26.213,26.2309,232894.0
2016-11-22 09:50:00,29.28,29.28,29.21,29.26,171288.0,26.2399,26.2399,26.1771,26.2219,171288.0
2016-11-22 09:55:00,29.27,29.28,29.19,29.2,92020.0,26.2309,26.2399,26.1592,26.1682,92020.0
2016-11-22 10:00:00,29.2,29.2,29.14,29.17,55692.0,26.1682,26.1682,26.1144,26.1413,55692.0
2016-11-22 10:05:00,29.16,29.18,29.13,29.18,45089.0,26.1323,26.1502,26.1054,26.1502,45089.0
2016-11-22 10:10:00,29.18,29.2,29.14,29.2,45268.0,26.1502,26.1682,26.1144,26.1682,45268.0
2016-11-22 10:15:00,29.2,29.22,29.15,29.15,77143.0,26.1682,26.1861,26.1234,26.1234,77143.0
2016-11-22 10:20:00,29.15,29.2,29.14,29.16,158082.0,26.1234,26.1682,26.1144,26.1323,158082.0
2016-11-22 10:25:00,29.16,29.17,29.09,29.11,85882.0,26.1323,26.1413,26.0696,26.0875,85882.0
2016-11-22 10:30:00,29.11,29.12,29.06,29.07,87764.0,26.0875,26.0965,26.0427,26.0517,87764.0
2016-11-22 10:35:00,29.07,29.11,29.06,29.1,61985.0,26.0517,26.0875,26.0427,26.0785,61985.0
2016-11-22 10:40:00,29.1,29.1,29.05,29.06,51663.0,26.0785,26.0785,26.0337,26.0427,51663.0
2016-11-22 10:45:00,29.06,29.07,29.0,29.05,57693.0,26.0427,26.0517,25.9889,26.0337,57693.0
2016-11-22 10:50:00,29.05,29.1,29.04,29.07,56175.0,26.0337,26.0785,26.0248,26.0517,56175.0
2016-11-22 10:55:00,29.07,29.07,29.04,29.05,38733.0,26.0517,26.0517,26.0248,26.0337,38733.0
2016-11-22 11:00:00,29.05,29.09,29.03,29.09,38632.0,26.0337,26.0696,26.0158,26.0696,38632.0
2016-11-22 11:05:00,29.09,29.1,29.03,29.04,56612.0,26.0696,26.0785,26.0158,26.0248,56612.0
2016-11-22 11:10:00,29.04,29.06,29.02,29.03,78798.0,26.0248,26.0427,26.0069,26.0158,78798.0
2016-11-22 11:15:00,29.03,29.05,29.01,29.05,59458.0,26.0158,26.0337,25.9979,26.0337,59458.0
2016-11-22 11:20:00,29.05,29.07,29.04,29.06,42990.0,26.0337,26.0517,26.0248,26.0427,42990.0
2016-11-22 11:25:00,29.07,29.07,29.0,29.01,55062.0,26.0517,26.0517,25.9889,25.9979,55062.0
2016-11-22 11:30:00,29.01,29.03,28.96,28.98,85074.0,25.9979,26.0158,25.9531,25.971,85074.0
2016-11-22 11:35:00,28.98,29.01,28.94,29.01,67742.0,25.971,25.9979,25.9352,25.9979,67742.0
2016-11-22 11:40:00,29.01,29.01,28.95,28.96,53819.0,25.9979,25.9979,25.9441,25.9531,53819.0
2016-11-22 11:45:00,28.96,29.0,28.95,28.96,187061.0,25.9531,25.9889,25.9441,25.9531,187061.0
2016-11-22 11:50:00,28.96,28.99,28.95,28.99,30936.0,25.9531,25.98,25.9441,25.98,30936.0
2016-11-22 11:55:00,28.99,28.99,28.97,28.99,38450.0,25.98,25.98,25.962,25.98,38450.0
2016-11-22 12:00:00,28.99,29.02,28.97,28.99,65774.0,25.98,26.0069,25.962,25.98,65774.0
2016-11-22 12:05:00,28.98,29.03,28.97,29.03,39460.0,25.971,26.0158,25.962,26.0158,39460.0
2016-11-22 12:10:00,29.03,29.04,29.01,29.04,88890.0,26.0158,26.0248,25.9979,26.0248,88890.0
2016-11-22 12:15:00,29.04,29.06,29.04,29.06,22611.0,26.0248,26.0427,26.0248,26.0427,22611.0
2016-11-22 12:20:00,29.06,29.07,29.05,29.07,18597.0,26.0427,26.0517,26.0337,26.0517,18597.0
2016-11-22 12:25:00,29.07,29.08,29.05,29.07,35909.0,26.0517,26.0606,26.0337,26.0517,35909.0
2016-11-22 12:30:00,29.08,29.1,29.07,29.1,21747.0,26.0606,26.0785,26.0517,26.0785,21747.0
2016-11-22 12:35:00,29.1,29.13,29.09,29.11,56251.0,26.0785,26.1054,26.0696,26.0875,56251.0
2016-11-22 12:40:00,29.1,29.12,29.1,29.1,19923.0,26.0785,26.0965,26.0785,26.0785,19923.0
2016-11-22 12:45:00,29.11,29.12,29.08,29.09,46064.0,26.0875,26.0965,26.0606,26.0696,46064.0
2016-11-22 12:50:00,29.09,29.12,29.08,29.12,40291.0,26.0696,26.0965,26.0606,26.0965,40291.0
2016-11-22 12:55:00,29.12,29.15,29.11,29.15,65779.0,26.0965,26.1234,26.0875,26.1234,65779.0
2016-11-22 13:00:00,29.15,29.18,29.14,29.16,80597.0,26.1234,26.1502,26.1144,26.1323,80597.0
2016-11-22 13:05:00,29.17,29.2,29.13,29.13,50071.0,26.1413,26.1682,26.1054,26.1054,50071.0
2016-11-22 13:10:00,29.13,29.14,29.12,29.14,25330.0,26.1054,26.1144,26.0965,26.1144,25330.0
2016-11-22 13:15:00,29.14,29.14,29.12,29.13,43883.0,26.1144,26.1144,26.0965,26.1054,43883.0
2016-11-22 13:20:00,29.13,29.15,29.12,29.15,33936.0,26.1054,26.1234,26.0965,26.1234,33936.0
2016-11-22 13:25:00,29.15,29.16,29.12,29.15,37932.0,26.1234,26.1323,26.0965,26.1234,37932.0
2016-11-22 13:30:00,29.14,29.18,29.14,29.18,50390.0,26.1144,26.1502,26.1144,26.1502,50390.0
2016-11-22 13:35:00,29.18,29.18,29.13,29.17,69152.0,26.1502,26.1502,26.1054,26.1413,69152.0
2016-11-22 13:40:00,29.16,29.18,29.16,29.17,40044.0,26.1323,26.1502,26.1323,26.1413,40044.0
2016-11-22 13:45:00,29.17,29.18,29.12,29.13,73799.0,26.1413,26.1502,26.0965,26.1054,73799.0
2016-11-22 13:50:00,29.13,29.16,29.12,29.15,48961.0,26.1054,26.1323,26.0965,26.1234,48961.0
2016-11-22 13:55:00,29.16,29.16,29.12,29.14,46247.0,26.1323,26.1323,26.0965,26.1144,46247.0
2016-11-22 14:00:00,29.14,29.14,29.1,29.12,92605.0,26.1144,26.1144,26.0785,26.0965,92605.0
2016-11-22 14:05:00,29.11,29.14,29.11,29.11,39089.0,26.0875,26.1144,26.0875,26.0875,39089.0
2016-11-22 14:10:00,29.11,29.14,29.08,29.09,82538.0,26.0875,26.1144,26.0606,26.0696,82538.0
2016-11-22 14:15:00,29.08,29.09,29.03,29.04,129341.0,26.0606,26.0696,26.0158,26.0248,129341.0
2016-11-22 14:20:00,29.03,29.09,29.03,29.06,43775.0,26.0158,26.0696,26.0158,26.0427,43775.0
2016-11-22 14:25:00,29.07,29.07,29.01,29.02,60800.0,26.0517,26.0517,25.9979,26.0069,60800.0
2016-11-22 14:30:00,29.03,29.04,29.0,29.02,67186.0,26.0158,26.0248,25.9889,26.0069,67186.0
2016-11-22 14:35:00,29.02,29.06,29.01,29.05,72509.0,26.0069,26.0427,25.9979,26.0337,72509.0
2016-11-22 14:40:00,29.04,29.08,29.02,29.05,88866.0,26.0248,26.0606,26.0069,26.0337,88866.0
2016-11-22 14:45:00,29.05,29.06,29.02,29.05,64861.0,26.0337,26.0427,26.0069,26.0337,64861.0
2016-11-22 14:50:00,29.05,29.05,29.01,29.05,63559.0,26.0337,26.0337,25.9979,26.0337,63559.0
2016-11-22 14:55:00,29.04,29.05,29.0,29.02,131149.0,26.0248,26.0337,25.9889,26.0069,131149.0
2016-11-22 15:00:00,29.02,29.04,29.01,29.02,49345.0,26.0069,26.0248,25.9979,26.0069,49345.0
2016-11-22 15:05:00,29.02,29.02,29.0,29.0,39350.0,26.0069,26.0069,25.9889,25.9889,39350.0
2016-11-22 15:10:00,29.0,29.04,28.99,29.04,69398.0,25.9889,26.0248,25.98,26.0248,69398.0
2016-11-22 15:15:00,29.04,29.04,29.0,29.0,85590.0,26.0248,26.0248,25.9889,25.9889,85590.0
2016-11-22 15:20:00,29.0,29.0,28.96,28.98,150447.0,25.9889,25.9889,25.9531,25.971,150447.0
2016-11-22 15:25:00,28.98,28.99,28.93,28.94,164507.0,25.971,25.98,25.9262,25.9352,164507.0
2016-11-22 15:30:00,28.95,29.03,28.94,29.03,111284.0,25.9441,26.0158,25.9352,26.0158,111284.0
2016-11-22 15:35:00,29.03,29.03,28.99,29.03,106015.0,26.0158,26.0158,25.98,26.0158,106015.0
2016-11-22 15:40:00,29.03,29.07,29.02,29.07,117571.0,26.0158,26.0517,26.0069,26.0517,117571.0
2016-11-22 15:45:00,29.06,29.07,29.02,29.05,152838.0,26.0427,26.0517,26.0069,26.0337,152838.0
2016-11-22 15:50:00,29.05,29.1,29.04,29.08,289815.0,26.0337,26.0785,26.0248,26.0606,289815.0
2016-11-22 15:55:00,29.09,29.11,29.05,29.06,554731.0,26.0696,26.0875,26.0337,26.0427,554731.0
2016-11-23 09:30:00,28.99,29.07,28.84,28.89,154681.0,25.98,26.0517,25.8455,25.8904,154681.0
2016-11-23 09:35:00,28.89,28.9,28.81,28.81,87997.0,25.8904,25.8993,25.8187,25.8187,87997.0
2016-11-23 09:40:00,28.82,28.86,28.75,28.8,115547.0,25.8276,25.8635,25.7649,25.8097,115547.0
2016-11-23 09:45:00,28.8,28.8,28.73,28.78,91667.0,25.8097,25.8097,25.747,25.7918,91667.0
2016-11-23 09:50:00,28.78,28.85,28.77,28.85,85133.0,25.7918,25.8545,25.7828,25.8545,85133.0
2016-11-23 09:55:00,28.85,28.89,28.83,28.86,104569.0,25.8545,25.8904,25.8366,25.8635,104569.0
2016-11-23 10:00:00,28.86,28.89,28.84,28.88,109624.0,25.8635,25.8904,25.8455,25.8814,109624.0
2016-11-23 10:05:00,28.88,28.89,28.85,28.85,75070.0,25.8814,25.8904,25.8545,25.8545,75070.0
2016-11-23 10:10:00,28.85,28.87,28.8,28.85,108659.0,25.8545,25.8724,25.8097,25.8545,108659.0
2016-11-23 10:15:00,28.85,28.86,28.82,28.82,51653.0,25.8545,25.8635,25.8276,25.8276,51653.0
2016-11-23 10:20:00,28.82,28.84,28.77,28.77,52595.0,25.8276,25.8455,25.7828,25.7828,52595.0
2016-11-23 10:25:00,28.78,28.8,28.75,28.75,103380.0,25.7918,25.8097,25.7649,25.7649,103380.0
2016-11-23 10:30:00,28.75,28.8,28.75,28.76,123945.0,25.7649,25.8097,25.7649,25.7739,123945.0
2016-11-23 10:35:00,28.76,28.77,28.66,28.67,99150.0,25.7739,25.7828,25.6842,25.6932,99150.0
2016-11-23 10:40:00,28.67,28.81,28.66,28.78,168808.0,25.6932,25.8187,25.6842,25.7918,168808.0
2016-11-23 10:45:00,28.79,28.85,28.77,28.8,88547.0,25.8007,25.8545,25.7828,25.8097,88547.0
2016-11-23 10:50:00,28.81,28.86,28.8,28.85,35602.0,25.8187,25.8635,25.8097,25.8545,35602.0
2016-11-23 10:55:00,28.85,28.89,28.84,28.85,45072.0,25.8545,25.8904,25.8455,25.8545,45072.0
2016-11-23 11:00:00,28.85,28.87,28.81,28.83,88518.0,25.8545,25.8724,25.8187,25.8366,88518.0
2016-11-23 11:05:00,28.84,28.85,28.8,28.82,52342.0,25.8455,25.8545,25.8097,25.8276,52342.0
2016-11-23 11:10:00,28.82,28.83,28.79,28.79,45459.0,25.8276,25.8366,25.8007,25.8007,45459.0
2016-11-23 11:15:00,28.79,28.8,28.76,28.76,97078.0,25.8007,25.8097,25.7739,25.7739,97078.0
2016-11-23 11:20:00,28.77,28.77,28.72,28.72,46138.0,25.7828,25.7828,25.738,25.738,46138.0
2016-11-23 11:25:00,28.72,28.73,28.68,28.68,112884.0,25.738,25.747,25.7022,25.7022,112884.0
2016-11-23 11:30:00,28.68,28.7,28.66,28.67,143913.0,25.7022,25.7201,25.6842,25.6932,143913.0
2016-11-23 11:35:00,28.68,28.74,28.65,28.74,75801.0,25.7022,25.7559,25.6753,25.7559,75801.0
2016-11-23 11:40:00,28.74,28.77,28.74,28.76,66915.0,25.7559,25.7828,25.7559,25.7739,66915.0
2016-11-23 11:45:00,28.76,28.78,28.75,28.78,44648.0,25.7739,25.7918,25.7649,25.7918,44648.0
2016-11-23 11:50:00,28.78,28.78,28.71,28.74,51673.0,25.7918,25.7918,25.729,25.7559,51673.0
2016-11-23 11:55:00,28.75,28.81,28.74,28.81,45520.0,25.7649,25.8187,25.7559,25.8187,45520.0
2016-11-23 12:00:00,28.8,28.8,28.78,28.78,27102.0,25.8097,25.8097,25.7918,25.7918,27102.0
2016-11-23 12:05:00,28.79,28.8,28.76,28.76,50349.0,25.8007,25.8097,25.7739,25.7739,50349.0
2016-11-23 12:10:00,28.76,28.78,28.74,28.78,44288.0,25.7739,25.7918,25.7559,25.7918,44288.0
2016-11-23 12:15:00,28.77,28.82,28.77,28.79,85242.0,25.7828,25.8276,25.7828,25.8007,85242.0
2016-11-23 12:20:00,28.79,28.8,28.77,28.79,40480.0,25.8007,25.8097,25.7828,25.8007,40480.0
2016-11-23 12:25:00,28.79,28.79,28.75,28.79,34882.0,25.8007,25.8007,25.7649,25.8007,34882.0
2016-11-23 12:30:00,28.79,28.79,28.74,28.74,35045.0,25.8007,25.8007,25.7559,25.7559,35045.0
2016-11-23 12:35:00,28.74,28.79,28.74,28.78,54126.0,25.7559,25.8007,25.7559,25.7918,54126.0
2016-11-23 12:40:00,28.78,28.79,28.76,28.78,28382.0,25.7918,25.8007,25.7739,25.7918,28382.0
2016-11-23 12:45:00,28.78,28.81,28.77,28.79,60147.0,25.7918,25.8187,25.7828,25.8007,60147.0
2016-11-23 12:50:00,28.8,28.82,28.77,28.8,40791.0,25.8097,25.8276,25.7828,25.8097,40791.0
2016-11-23 12:55:00,28.8,28.8,28.76,28.77,29043.0,25.8097,25.8097,25.7739,25.7828,29043.0
2016-11-23 13:00:00,28.78,28.8,28.77,28.8,26469.0,25.7918,25.8097,25.7828,25.8097,26469.0
2016-11-23 13:05:00,28.8,28.8,28.78,28.8,39597.0,25.8097,25.8097,25.7918,25.8097,39597.0
2016-11-23 13:10:00,28.8,28.84,28.79,28.81,61803.0,25.8097,25.8455,25.8007,25.8187,61803.0
2016-11-23 13:15:00,28.82,28.84,28.8,28.83,31505.0,25.8276,25.8455,25.8097,25.8366,31505.0
2016-11-23 13:20:00,28.83,28.84,28.79,28.8,40099.0,25.8366,25.8455,25.8007,25.8097,40099.0
2016-11-23 13:25:00,28.8,28.82,28.78,28.79,35877.0,25.8097,25.8276,25.7918,25.8007,35877.0
2016-11-23 13:30:00,28.78,28.82,28.77,28.82,21447.0,25.7918,25.8276,25.7828,25.8276,21447.0
2016-11-23 13:35:00,28.82,28.82,28.79,28.79,35903.0,25.8276,25.8276,25.8007,25.8007,35903.0
2016-11-23 13:40:00,28.8,28.82,28.79,28.8,36039.0,25.8097,25.8276,25.8007,25.8097,36039.0
2016-11-23 13:45:00,28.79,28.81,28.78,28.8,37133.0,25.8007,25.8187,25.7918,25.8097,37133.0
2016-11-23 13:50:00,28.8,28.8,28.76,28.79,50572.0,25.8097,25.8097,25.7739,25.8007,50572.0
2016-11-23 13:55:00,28.79,28.8,28.75,28.76,39381.0,25.8007,25.8097,25.7649,25.7739,39381.0
2016-11-23 14:00:00,28.76,28.83,28.76,28.83,32150.0,25.7739,25.8366,25.7739,25.8366,32150.0
2016-11-23 14:05:00,28.83,28.84,28.81,28.82,40357.0,25.8366,25.8455,25.8187,25.8276,40357.0
2016-11-23 14:10:00,28.82,28.83,28.8,28.82,26819.0,25.8276,25.8366,25.8097,25.8276,26819.0
2016-11-23 14:15:00,28.81,28.86,28.81,28.82,46233.0,25.8187,25.8635,25.8187,25.8276,46233.0
2016-11-23 14:20:00,28.82,28.86,28.81,28.85,45722.0,25.8276,25.8635,25.8187,25.8545,45722.0
2016-11-23 14:25:00,28.85,28.86,28.84,28.85,28189.0,25.8545,25.8635,25.8455,25.8545,28189.0
2016-11-23 14:30:00,28.85,28.86,28.84,28.86,92025.0,25.8545,25.8635,25.8455,25.8635,92025.0
2016-11-23 14:35:00,28.85,28.86,28.81,28.82,71815.0,25.8545,25.8635,25.8187,25.8276,71815.0
2016-11-23 14:40:00,28.82,28.84,28.82,28.84,46431.0,25.8276,25.8455,25.8276,25.8455,46431.0
2016-11-23 14:45:00,28.82,28.85,28.82,28.85,56914.0,25.8276,25.8545,25.8276,25.8545,56914.0
2016-11-23 14:50:00,28.85,28.86,28.82,28.84,71060.0,25.8545,25.8635,25.8276,25.8455,71060.0
2016-11-23 14:55:00,28.84,28.85,28.82,28.85,75978.0,25.8455,25.8545,25.8276,25.8545,75978.0
2016-11-23 15:00:00,28.85,28.87,28.83,28.85,63533.0,25.8545,25.8724,25.8366,25.8545,63533.0
2016-11-23 15:05:00,28.85,28.85,28.83,28.85,33505.0,25.8545,25.8545,25.8366,25.8545,33505.0
2016-11-23 15:10:00,28.84,28.88,28.84,28.87,69611.0,25.8455,25.8814,25.8455,25.8724,69611.0
2016-11-23 15:15:00,28.87,28.89,28.86,28.87,50539.0,25.8724,25.8904,25.8635,25.8724,50539.0
2016-11-23 15:20:00,28.87,28.89,28.86,28.88,54983.0,25.8724,25.8904,25.8635,25.8814,54983.0
2016-11-23 15:25:00,28.89,28.9,28.87,28.9,43216.0,25.8904,25.8993,25.8724,25.8993,43216.0
2016-11-23 15:30:00,28.9,28.9,28.86,28.88,123350.0,25.8993,25.8993,25.8635,25.8814,123350.0
2016-11-23 15:35:00,28.89,28.9,28.87,28.87,88074.0,25.8904,25.8993,25.8724,25.8724,88074.0
2016-11-23 15:40:00,28.87,28.9,28.86,28.86,112196.0,25.8724,25.8993,25.8635,25.8635,112196.0
2016-11-23 15:45:00,28.86,28.9,28.86,28.87,133447.0,25.8635,25.8993,25.8635,25.8724,133447.0
2016-11-23 15:50:00,28.87,28.89,28.86,28.87,124505.0,25.8724,25.8904,25.8635,25.8724,124505.0
2016-11-23 15:55:00,28.87,28.91,28.87,28.9,237011.0,25.8724,25.9083,25.8724,25.8993,237011.0
2016-11-25 09:30:00,28.94,28.97,28.75,28.92,126869.0,25.9352,25.962,25.7649,25.9172,126869.0
2016-11-25 09:35:00,28.94,28.97,28.89,28.93,54579.0,25.9352,25.962,25.8904,25.9262,54579.0
2016-11-25 09:40:00,28.92,28.99,28.91,28.96,103480.0,25.9172,25.98,25.9083,25.9531,103480.0
2016-11-25 09:45:00,28.96,28.98,28.91,28.91,96521.0,25.9531,25.971,25.9083,25.9083,96521.0
2016-11-25 09:50:00,28.91,28.92,28.84,28.9,75220.0,25.9083,25.9172,25.8455,25.8993,75220.0
2016-11-25 09:55:00,28.9,28.93,28.89,28.93,63959.0,25.8993,25.9262,25.8904,25.9262,63959.0
2016-11-25 10:00:00,28.93,28.94,28.88,28.88,84474.0,25.9262,25.9352,25.8814,25.8814,84474.0
2016-11-25 10:05:00,28.89,28.9,28.86,28.86,56637.0,25.8904,25.8993,25.8635,25.8635,56637.0
2016-11-25 10:10:00,28.86,28.9,28.85,28.85,102629.0,25.8635,25.8993,25.8545,25.8545,102629.0
2016-11-25 10:15:00,28.85,28.89,28.84,28.88,51118.0,25.8545,25.8904,25.8455,25.8814,51118.0
2016-11-25 10:20:00,28.89,28.89,28.85,28.88,49786.0,25.8904,25.8904,25.8545,25.8814,49786.0
2016-11-25 10:25:00,28.88,28.94,28.88,28.93,50852.0,25.8814,25.9352,25.8814,25.9262,50852.0
2016-11-25 10:30:00,28.93,28.93,28.88,28.9,48630.0,25.9262,25.9262,25.8814,25.8993,48630.0
2016-11-25 10:35:00,28.89,28.95,28.88,28.89,47024.0,25.8904,25.9441,25.8814,25.8904,47024.0
2016-11-25 10:40:00,28.9,28.92,28.88,28.9,46575.0,25.8993,25.9172,25.8814,25.8993,46575.0
2016-11-25 10:45:00,28.9,28.94,28.9,28.94,40041.0,25.8993,25.9352,25.8993,25.9352,40041.0
2016-11-25 10:50:00,28.93,28.94,28.91,28.91,51998.0,25.9262,25.9352,25.9083,25.9083,51998.0
2016-11-25 10:55:00,28.91,28.92,28.9,28.92,32473.0,25.9083,25.9172,25.8993,25.9172,32473.0
2016-11-25 11:00:00,28.92,28.93,28.89,28.93,51414.0,25.9172,25.9262,25.8904,25.9262,51414.0
2016-11-25 11:05:00,28.93,28.95,28.93,28.94,33319.0,25.9262,25.9441,25.9262,25.9352,33319.0
2016-11-25 11:10:00,28.94,28.94,28.92,28.94,27600.0,25.9352,25.9352,25.9172,25.9352,27600.0
2016-11-25 11:15:00,28.94,28.95,28.92,28.94,51981.0,25.9352,25.9441,25.9172,25.9352,51981.0
2016-11-25 11:20:00,28.94,28.94,28.9,28.9,88045.0,25.9352,25.9352,25.8993,25.8993,88045.0
2016-11-25 11:25:00,28.9,28.94,28.89,28.94,38356.0,25.8993,25.9352,25.8904,25.9352,38356.0
2016-11-25 11:30:00,28.95,28.96,28.92,28.95,35898.0,25.9441,25.9531,25.9172,25.9441,35898.0
2016-11-25 11:35:00,28.95,28.96,28.92,28.95,35124.0,25.9441,25.9531,25.9172,25.9441,35124.0
2016-11-25 11:40:00,28.95,28.95,28.92,28.95,53481.0,25.9441,25.9441,25.9172,25.9441,53481.0
2016-11-25 11:45:00,28.94,28.95,28.92,28.92,24037.0,25.9352,25.9441,25.9172,25.9172,24037.0
2016-11-25 11:50:00,28.92,28.94,28.92,28.92,31997.0,25.9172,25.9352,25.9172,25.9172,31997.0
2016-11-25 11:55:00,28.92,28.96,28.91,28.95,48429.0,25.9172,25.9531,25.9083,25.9441,48429.0
2016-11-25 12:00:00,28.96,28.96,28.93,28.94,40702.0,25.9531,25.9531,25.9262,25.9352,40702.0
2016-11-25 12:05:00,28.93,28.95,28.9,28.93,129434.0,25.9262,25.9441,25.8993,25.9262,129434.0
2016-11-25 12:10:00,28.93,28.96,28.92,28.94,76793.0,25.9262,25.9531,25.9172,25.9352,76793.0
2016-11-25 12:15:00,28.93,28.96,28.93,28.94,51338.0,25.9262,25.9531,25.9262,25.9352,51338.0
2016-11-25 12:20:00,28.94,28.95,28.93,28.93,42526.0,25.9352,25.9441,25.9262,25.9262,42526.0
2016-11-25 12:25:00,28.93,28.94,28.92,28.94,33457.0,25.9262,25.9352,25.9172,25.9352,33457.0
2016-11-25 12:30:00,28.94,28.95,28.93,28.93,41740.0,25.9352,25.9441,25.9262,25.9262,41740.0
2016-11-25 12:35:00,28.93,28.94,28.92,28.94,65406.0,25.9262,25.9352,25.9172,25.9352,65406.0
2016-11-25 12:40:00,28.93,28.98,28.93,28.96,136303.0,25.9262,25.971,25.9262,25.9531,136303.0
2016-11-25 12:45:00,28.96,28.97,28.93,28.94,68305.0,25.9531,25.962,25.9262,25.9352,68305.0
2016-11-25 12:50:00,28.95,28.97,28.94,28.96,129304.0,25.9441,25.962,25.9352,25.9531,129304.0
2016-11-25 12:55:00,28.95,28.96,28.92,28.94,210871.0,25.9441,25.9531,25.9172,25.9352,210871.0
2016-11-28 09:30:00,28.84,28.89,28.71,28.75,157511.0,25.8455,25.8904,25.729,25.7649,157511.0
2016-11-28 09:35:00,28.76,28.76,28.7,28.74,104643.0,25.7739,25.7739,25.7201,25.7559,104643.0
2016-11-28 09:40:00,28.74,28.75,28.66,28.68,118107.0,25.7559,25.7649,25.6842,25.7022,118107.0
2016-11-28 09:45:00,28.68,28.69,28.56,28.59,175726.0,25.7022,25.7111,25.5946,25.6215,175726.0
2016-11-28 09:50:00,28.6,28.72,28.59,28.72,135574.0,25.6305,25.738,25.6215,25.738,135574.0
2016-11-28 09:55:00,28.72,28.72,28.66,28.68,115225.0,25.738,25.738,25.6842,25.7022,115225.0
2016-11-28 10:00:00,28.68,28.71,28.65,28.7,77339.0,25.7022,25.729,25.6753,25.7201,77339.0
2016-11-28 10:05:00,28.7,28.7,28.65,28.69,74958.0,25.7201,25.7201,25.6753,25.7111,74958.0
2016-11-28 10:10:00,28.68,28.69,28.64,28.67,172321.0,25.7022,25.7111,25.6663,25.6932,172321.0
2016-11-28 10:15:00,28.67,28.67,28.53,28.54,303990.0,25.6932,25.6932,25.5677,25.5767,303990.0
2016-11-28 10:20:00,28.54,28.6,28.53,28.59,86121.0,25.5767,25.6305,25.5677,25.6215,86121.0
2016-11-28 10:25:00,28.59,28.61,28.55,28.57,97016.0,25.6215,25.6394,25.5857,25.6036,97016.0
2016-11-28 10:30:00,28.57,28.64,28.57,28.62,63330.0,25.6036,25.6663,25.6036,25.6484,63330.0
2016-11-28 10:35:00,28.62,28.66,28.59,28.65,91537.0,25.6484,25.6842,25.6215,25.6753,91537.0
2016-11-28 10:40:00,28.65,28.67,28.6,28.61,89538.0,25.6753,25.6932,25.6305,25.6394,89538.0
2016-11-28 10:45:00,28.62,28.62,28.54,28.58,121987.0,25.6484,25.6484,25.5767,25.6125,121987.0
2016-11-28 10:50:00,28.58,28.64,28.57,28.64,59319.0,25.6125,25.6663,25.6036,25.6663,59319.0
2016-11-28 10:55:00,28.64,28.64,28.57,28.58,102801.0,25.6663,25.6663,25.6036,25.6125,102801.0
2016-11-28 11:00:00,28.57,28.64,28.57,28.61,102091.0,25.6036,25.6663,25.6036,25.6394,102091.0
2016-11-28 11:05:00,28.61,28.64,28.59,28.62,68778.0,25.6394,25.6663,25.6215,25.6484,68778.0
2016-11-28 11:10:00,28.62,28.64,28.61,28.63,65333.0,25.6484,25.6663,25.6394,25.6573,65333.0
2016-11-28 11:15:00,28.63,28.67,28.63,28.64,103623.0,25.6573,25.6932,25.6573,25.6663,103623.0
2016-11-28 11:20:00,28.63,28.65,28.6,28.65,68184.0,25.6573,25.6753,25.6305,25.6753,68184.0
2016-11-28 11:25:00,28.65,28.69,28.64,28.65,74141.0,25.6753,25.7111,25.6663,25.6753,74141.0
2016-11-28 11:30:00,28.65,28.69,28.64,28.67,53851.0,25.6753,25.7111,25.6663,25.6932,53851.0
2016-11-28 11:35:00,28.67,28.7,28.65,28.65,65888.0,25.6932,25.7201,25.6753,25.6753,65888.0
2016-11-28 11:40:00,28.66,28.7,28.65,28.68,44647.0,25.6842,25.7201,25.6753,25.7022,44647.0
2016-11-28 11:45:00,28.68,28.71,28.66,28.67,110347.0,25.7022,25.729,25.6842,25.6932,110347.0
2016-11-28 11:50:00,28.67,28.7,28.66,28.69,43116.0,25.6932,25.7201,25.6842,25.7111,43116.0
2016-11-28 11:55:00,28.68,28.71,28.67,28.69,53370.0,25.7022,25.729,25.6932,25.7111,53370.0
2016-11-28 12:00:00,28.69,28.73,28.68,28.73,50084.0,25.7111,25.747,25.7022,25.747,50084.0
2016-11-28 12:05:00,28.73,28.73,28.69,28.7,35419.0,25.747,25.747,25.7111,25.7201,35419.0
2016-11-28 12:10:00,28.7,28.72,28.67,28.68,91089.0,25.7201,25.738,25.6932,25.7022,91089.0
2016-11-28 12:15:00,28.68,28.69,28.66,28.68,33316.0,25.7022,25.7111,25.6842,25.7022,33316.0
2016-11-28 12:20:00,28.68,28.72,28.68,28.71,43410.0,25.7022,25.738,25.7022,25.729,43410.0
2016-11-28 12:25:00,28.71,28.76,28.7,28.75,54016.0,25.729,25.7739,25.7201,25.7649,54016.0
2016-11-28 12:30:00,28.75,28.8,28.74,28.8,57354.0,25.7649,25.8097,25.7559,25.8097,57354.0
2016-11-28 12:35:00,28.8,28.81,28.79,28.8,26592.0,25.8097,25.8187,25.8007,25.8097,26592.0
2016-11-28 12:40:00,28.81,28.82,28.75,28.77,73873.0,25.8187,25.8276,25.7649,25.7828,73873.0
2016-11-28 12:45:00,28.77,28.8,28.77,28.8,39666.0,25.7828,25.8097,25.7828,25.8097,39666.0
2016-11-28 12:50:00,28.8,28.8,28.78,28.79,32676.0,25.8097,25.8097,25.7918,25.8007,32676.0
2016-11-28 12:55:00,28.79,28.79,28.73,28.78,63881.0,25.8007,25.8007,25.747,25.7918,63881.0
2016-11-28 13:00:00,28.78,28.78,28.72,28.73,29606.0,25.7918,25.7918,25.738,25.747,29606.0
2016-11-28 13:05:00,28.73,28.75,28.72,28.73,23756.0,25.747,25.7649,25.738,25.747,23756.0
2016-11-28 13:10:00,28.74,28.75,28.72,28.72,42197.0,25.7559,25.7649,25.738,25.738,42197.0
2016-11-28 13:15:00,28.72,28.75,28.7,28.71,34211.0,25.738,25.7649,25.7201,25.729,34211.0
2016-11-28 13:20:00,28.71,28.73,28.7,28.73,119585.0,25.729,25.747,25.7201,25.747,119585.0
2016-11-28 13:25:00,28.73,28.75,28.7,28.75,65174.0,25.747,25.7649,25.7201,25.7649,65174.0
2016-11-28 13:30:00,28.74,28.76,28.73,28.74,26430.0,25.7559,25.7739,25.747,25.7559,26430.0
2016-11-28 13:35:00,28.75,28.78,28.74,28.77,25974.0,25.7649,25.7918,25.7559,25.7828,25974.0
2016-11-28 13:40:00,28.77,28.77,28.76,28.76,20325.0,25.7828,25.7828,25.7739,25.7739,20325.0
2016-11-28 13:45:00,28.77,28.77,28.75,28.76,18620.0,25.7828,25.7828,25.7649,25.7739,18620.0
2016-11-28 13:50:00,28.76,28.76,28.73,28.73,46137.0,25.7739,25.7739,25.747,25.747,46137.0
2016-11-28 13:55:00,28.73,28.76,28.71,28.71,45944.0,25.747,25.7739,25.729,25.729,45944.0
2016-11-28 14:00:00,28.71,28.75,28.71,28.71,49239.0,25.729,25.7649,25.729,25.729,49239.0
2016-11-28 14:05:00,28.73,28.78,28.73,28.76,31394.0,25.747,25.7918,25.747,25.7739,31394.0
2016-11-28 14:10:00,28.75,28.76,28.73,28.73,35994.0,25.7649,25.7739,25.747,25.747,35994.0
2016-11-28 14:15:00,28.73,28.75,28.73,28.75,26035.0,25.747,25.7649,25.747,25.7649,26035.0
2016-11-28 14:20:00,28.75,28.77,28.73,28.77,33234.0,25.7649,25.7828,25.747,25.7828,33234.0
2016-11-28 14:25:00,28.77,28.77,28.72,28.73,42318.0,25.7828,25.7828,25.738,25.747,42318.0
2016-11-28 14:30:00,28.72,28.75,28.71,28.75,34589.0,25.738,25.7649,25.729,25.7649,34589.0
2016-11-28 14:35:00,28.75,28.75,28.74,28.75,16516.0,25.7649,25.7649,25.7559,25.7649,16516.0
2016-11-28 14:40:00,28.75,28.75,28.7,28.7,66536.0,25.7649,25.7649,25.7201,25.7201,66536.0
2016-11-28 14:45:00,28.7,28.72,28.69,28.69,69789.0,25.7201,25.738,25.7111,25.7111,69789.0
2016-11-28 14:50:00,28.7,28.7,28.66,28.67,144312.0,25.7201,25.7201,25.6842,25.6932,144312.0
2016-11-28 14:55:00,28.66,28.68,28.66,28.67,42805.0,25.6842,25.7022,25.6842,25.6932,42805.0
2016-11-28 15:00:00,28.67,28.68,28.66,28.68,92647.0,25.6932,25.7022,25.6842,25.7022,92647.0
2016-11-28 15:05:00,28.67,28.68,28.65,28.66,60510.0,25.6932,25.7022,25.6753,25.6842,60510.0
2016-11-28 15:10:00,28.66,28.69,28.66,28.66,116186.0,25.6842,25.7111,25.6842,25.6842,116186.0
2016-11-28 15:15:00,28.66,28.67,28.64,28.67,81742.0,25.6842,25.6932,25.6663,25.6932,81742.0
2016-11-28 15:20:00,28.67,28.67,28.64,28.65,71845.0,25.6932,25.6932,25.6663,25.6753,71845.0
2016-11-28 15:25:00,28.66,28.66,28.62,28.63,67219.0,25.6842,25.6842,25.6484,25.6573,67219.0
2016-11-28 15:30:00,28.63,28.64,28.62,28.64,104248.0,25.6573,25.6663,25.6484,25.6663,104248.0
2016-11-28 15:35:00,28.64,28.64,28.62,28.62,89871.0,25.6663,25.6663,25.6484,25.6484,89871.0
2016-11-28 15:40:00,28.63,28.63,28.58,28.59,96106.0,25.6573,25.6573,25.6125,25.6215,96106.0
2016-11-28 15:45:00,28.58,28.61,28.58,28.59,157428.0,25.6125,25.6394,25.6125,25.6215,157428.0
2016-11-28 15:50:00,28.58,28.59,28.56,28.57,280775.0,25.6125,25.6215,25.5946,25.6036,280775.0
2016-11-28 15:55:00,28.57,28.59,28.56,28.57,430432.0,25.6036,25.6215,25.5946,25.6036,430432.0
2016-11-29 09:30:00,28.56,28.63,28.55,28.63,142577.0,25.5946,25.6573,25.5857,25.6573,142577.0
2016-11-29 09:35:00,28.63,28.8,28.61,28.78,87436.0,25.6573,25.8097,25.6394,25.7918,87436.0
2016-11-29 09:40:00,28.78,28.8,28.74,28.77,101244.0,25.7918,25.8097,25.7559,25.7828,101244.0
2016-11-29 09:45:00,28.76,28.77,28.7,28.71,184036.0,25.7739,25.7828,25.7201,25.729,184036.0
2016-11-29 09:50:00,28.72,28.75,28.67,28.71,94819.0,25.738,25.7649,25.6932,25.729,94819.0
2016-11-29 09:55:00,28.7,28.72,28.67,28.71,61595.0,25.7201,25.738,25.6932,25.729,61595.0
2016-11-29 10:00:00,28.71,28.76,28.71,28.74,55484.0,25.729,25.7739,25.729,25.7559,55484.0
2016-11-29 10:05:00,28.74,28.77,28.72,28.75,59624.0,25.7559,25.7828,25.738,25.7649,59624.0
2016-11-29 10:10:00,28.75,28.79,28.74,28.79,66582.0,25.7649,25.8007,25.7559,25.8007,66582.0
2016-11-29 10:15:00,28.78,28.81,28.77,28.78,76589.0,25.7918,25.8187,25.7828,25.7918,76589.0
2016-11-29 10:20:00,28.79,28.8,28.75,28.76,86480.0,25.8007,25.8097,25.7649,25.7739,86480.0
2016-11-29 10:25:00,28.76,28.77,28.73,28.76,66008.0,25.7739,25.7828,25.747,25.7739,66008.0
2016-11-29 10:30:00,28.75,28.77,28.74,28.75,162397.0,25.7649,25.7828,25.7559,25.7649,162397.0
2016-11-29 10:35:00,28.74,28.75,28.68,28.68,51206.0,25.7559,25.7649,25.7022,25.7022,51206.0
2016-11-29 10:40:00,28.69,28.72,28.67,28.7,74169.0,25.7111,25.738,25.6932,25.7201,74169.0
2016-11-29 10:45:00,28.7,28.7,28.65,28.67,67211.0,25.7201,25.7201,25.6753,25.6932,67211.0
2016-11-29 10:50:00,28.68,28.68,28.62,28.65,81782.0,25.7022,25.7022,25.6484,25.6753,81782.0
2016-11-29 10:55:00,28.66,28.7,28.65,28.67,76088.0,25.6842,25.7201,25.6753,25.6932,76088.0
2016-11-29 11:00:00,28.67,28.67,28.62,28.63,54815.0,25.6932,25.6932,25.6484,25.6573,54815.0
2016-11-29 11:05:00,28.64,28.64,28.59,28.59,74064.0,25.6663,25.6663,25.6215,25.6215,74064.0
2016-11-29 11:10:00,28.6,28.63,28.59,28.63,61998.0,25.6305,25.6573,25.6215,25.6573,61998.0
2016-11-29 11:15:00,28.62,28.62,28.55,28.56,69438.0,25.6484,25.6484,25.5857,25.5946,69438.0
2016-11-29 11:20:00,28.55,28.57,28.53,28.54,97132.0,25.5857,25.6036,25.5677,25.5767,97132.0
2016-11-29 11:25:00,28.55,28.56,28.53,28.55,110904.0,25.5857,25.5946,25.5677,25.5857,110904.0
2016-11-29 11:30:00,28.55,28.64,28.55,28.63,98767.0,25.5857,25.6663,25.5857,25.6573,98767.0
2016-11-29 11:35:00,28.63,28.64,28.6,28.61,75751.0,25.6573,25.6663,25.6305,25.6394,75751.0
2016-11-29 11:40:00,28.61,28.62,28.6,28.62,65188.0,25.6394,25.6484,25.6305,25.6484,65188.0
2016-11-29 11:45:00,28.62,28.62,28.6,28.61,77187.0,25.6484,25.6484,25.6305,25.6394,77187.0
2016-11-29 11:50:00,28.61,28.63,28.6,28.61,77243.0,25.6394,25.6573,25.6305,25.6394,77243.0
2016-11-29 11:55:00,28.61,28.63,28.59,28.63,73382.0,25.6394,25.6573,25.6215,25.6573,73382.0
2016-11-29 12:00:00,28.63,28.63,28.62,28.62,54181.0,25.6573,25.6573,25.6484,25.6484,54181.0
2016-11-29 12:05:00,28.63,28.63,28.59,28.61,68946.0,25.6573,25.6573,25.6215,25.6394,68946.0
2016-11-29 12:10:00,28.6,28.63,28.59,28.6,68402.0,25.6305,25.6573,25.6215,25.6305,68402.0
2016-11-29 12:15:00,28.6,28.61,28.58,28.6,50176.0,25.6305,25.6394,25.6125,25.6305,50176.0
2016-11-29 12:20:00,28.59,28.6,28.57,28.58,37185.0,25.6215,25.6305,25.6036,25.6125,37185.0
2016-11-29 12:25:00,28.57,28.62,28.57,28.61,41049.0,25.6036,25.6484,25.6036,25.6394,41049.0
2016-11-29 12:30:00,28.61,28.61,28.58,28.6,42784.0,25.6394,25.6394,25.6125,25.6305,42784.0
2016-11-29 12:35:00,28.6,28.61,28.58,28.59,28306.0,25.6305,25.6394,25.6125,25.6215,28306.0
2016-11-29 12:40:00,28.6,28.61,28.59,28.61,34806.0,25.6305,25.6394,25.6215,25.6394,34806.0
2016-11-29 12:45:00,28.61,28.63,28.59,28.6,96577.0,25.6394,25.6573,25.6215,25.6305,96577.0
2016-11-29 12:50:00,28.6,28.62,28.58,28.6,64859.0,25.6305,25.6484,25.6125,25.6305,64859.0
2016-11-29 12:55:00,28.61,28.62,28.6,28.62,43476.0,25.6394,25.6484,25.6305,25.6484,43476.0
2016-11-29 13:00:00,28.62,28.62,28.59,28.6,123626.0,25.6484,25.6484,25.6215,25.6305,123626.0
2016-11-29 13:05:00,28.6,28.61,28.59,28.61,44783.0,25.6305,25.6394,25.6215,25.6394,44783.0
2016-11-29 13:10:00,28.61,28.61,28.58,28.6,45486.0,25.6394,25.6394,25.6125,25.6305,45486.0
2016-11-29 13:15:00,28.6,28.61,28.59,28.6,41027.0,25.6305,25.6394,25.6215,25.6305,41027.0
2016-11-29 13:20:00,28.6,28.61,28.59,28.6,43124.0,25.6305,25.6394,25.6215,25.6305,43124.0
2016-11-29 13:25:00,28.61,28.61,28.58,28.6,110030.0,25.6394,25.6394,25.6125,25.6305,110030.0
2016-11-29 13:30:00,28.59,28.61,28.59,28.6,53731.0,25.6215,25.6394,25.6215,25.6305,53731.0
2016-11-29 13:35:00,28.6,28.6,28.59,28.59,33366.0,25.6305,25.6305,25.6215,25.6215,33366.0
2016-11-29 13:40:00,28.6,28.61,28.57,28.57,90084.0,25.6305,25.6394,25.6036,25.6036,90084.0
2016-11-29 13:45:00,28.57,28.6,28.56,28.6,18371.0,25.6036,25.6305,25.5946,25.6305,18371.0
2016-11-29 13:50:00,28.6,28.6,28.59,28.6,15069.0,25.6305,25.6305,25.6215,25.6305,15069.0
2016-11-29 13:55:00,28.59,28.61,28.59,28.59,71442.0,25.6215,25.6394,25.6215,25.6215,71442.0
2016-11-29 14:00:00,28.59,28.6,28.58,28.6,34433.0,25.6215,25.6305,25.6125,25.6305,34433.0
2016-11-29 14:05:00,28.6,28.6,28.59,28.6,67052.0,25.6305,25.6305,25.6215,25.6305,67052.0
2016-11-29 14:10:00,28.6,28.61,28.59,28.61,69229.0,25.6305,25.6394,25.6215,25.6394,69229.0
2016-11-29 14:15:00,28.61,28.61,28.56,28.58,109398.0,25.6394,25.6394,25.5946,25.6125,109398.0
2016-11-29 14:20:00,28.59,28.61,28.59,28.61,39143.0,25.6215,25.6394,25.6215,25.6394,39143.0
2016-11-29 14:25:00,28.6,28.61,28.57,28.59,59735.0,25.6305,25.6394,25.6036,25.6215,59735.0
2016-11-29 14:30:00,28.59,28.59,28.58,28.58,27647.0,25.6215,25.6215,25.6125,25.6125,27647.0
2016-11-29 14:35:00,28.59,28.59,28.58,28.58,27091.0,25.6215,25.6215,25.6125,25.6125,27091.0
2016-11-29 14:40:00,28.58,28.6,28.58,28.6,70462.0,25.6125,25.6305,25.6125,25.6305,70462.0
2016-11-29 14:45:00,28.6,28.63,28.59,28.63,107225.0,25.6305,25.6573,25.6215,25.6573,107225.0
2016-11-29 14:50:00,28.63,28.63,28.6,28.6,51502.0,25.6573,25.6573,25.6305,25.6305,51502.0
2016-11-29 14:55:00,28.6,28.61,28.59,28.6,75158.0,25.6305,25.6394,25.6215,25.6305,75158.0
2016-11-29 15:00:00,28.59,28.6,28.57,28.58,60950.0,25.6215,25.6305,25.6036,25.6125,60950.0
2016-11-29 15:05:00,28.57,28.59,28.55,28.56,76307.0,25.6036,25.6215,25.5857,25.5946,76307.0
2016-11-29 15:10:00,28.57,28.57,28.55,28.55,34274.0,25.6036,25.6036,25.5857,25.5857,34274.0
2016-11-29 15:15:00,28.55,28.56,28.52,28.54,83584.0,25.5857,25.5946,25.5588,25.5767,83584.0
2016-11-29 15:20:00,28.54,28.56,28.52,28.55,61896.0,25.5767,25.5946,25.5588,25.5857,61896.0
2016-11-29 15:25:00,28.55,28.55,28.53,28.55,98820.0,25.5857,25.5857,25.5677,25.5857,98820.0
2016-11-29 15:30:00,28.55,28.55,28.53,28.54,176061.0,25.5857,25.5857,25.5677,25.5767,176061.0
2016-11-29 15:35:00,28.54,28.55,28.51,28.52,81134.0,25.5767,25.5857,25.5498,25.5588,81134.0
2016-11-29 15:40:00,28.51,28.52,28.51,28.51,97742.0,25.5498,25.5588,25.5498,25.5498,97742.0
2016-11-29 15:45:00,28.51,28.54,28.5,28.54,183273.0,25.5498,25.5767,25.5408,25.5767,183273.0
2016-11-29 15:50:00,28.54,28.55,28.52,28.54,290318.0,25.5767,25.5857,25.5588,25.5767,290318.0
2016-11-29 15:55:00,28.54,28.55,28.51,28.51,575092.0,25.5767,25.5857,25.5498,25.5498,575092.0
2016-11-30 09:30:00,28.51,28.59,28.48,28.52,205331.0,25.5498,25.6215,25.5229,25.5588,205331.0
2016-11-30 09:35:00,28.52,28.59,28.41,28.41,118761.0,25.5588,25.6215,25.4602,25.4602,118761.0
2016-11-30 09:40:00,28.41,28.5,28.4,28.47,144710.0,25.4602,25.5408,25.4512,25.514,144710.0
2016-11-30 09:45:00,28.46,28.49,28.44,28.46,92333.0,25.505,25.5319,25.4871,25.505,92333.0
2016-11-30 09:50:00,28.46,28.48,28.43,28.45,168369.0,25.505,25.5229,25.4781,25.496,168369.0
2016-11-30 09:55:00,28.45,28.46,28.37,28.37,87242.0,25.496,25.505,25.4243,25.4243,87242.0
2016-11-30 10:00:00,28.38,28.38,28.31,28.33,70545.0,25.4333,25.4333,25.3706,25.3885,70545.0
2016-11-30 10:05:00,28.32,28.44,28.3,28.44,93743.0,25.3795,25.4871,25.3616,25.4871,93743.0
2016-11-30 10:10:00,28.43,28.46,28.4,28.43,89201.0,25.4781,25.505,25.4512,25.4781,89201.0
2016-11-30 10:15:00,28.42,28.43,28.28,28.28,61151.0,25.4692,25.4781,25.3437,25.3437,61151.0
2016-11-30 10:20:00,28.28,28.28,28.15,28.15,121059.0,25.3437,25.3437,25.2272,25.2272,121059.0
2016-11-30 10:25:00,28.15,28.22,28.15,28.18,52662.0,25.2272,25.2899,25.2272,25.2541,52662.0
2016-11-30 10:30:00,28.18,28.23,28.16,28.22,83324.0,25.2541,25.2989,25.2361,25.2899,83324.0
2016-11-30 10:35:00,28.22,28.27,28.19,28.25,84621.0,25.2899,25.3347,25.263,25.3168,84621.0
2016-11-30 10:40:00,28.25,28.26,28.21,28.22,64152.0,25.3168,25.3258,25.281,25.2899,64152.0
2016-11-30 10:45:00,28.21,28.22,28.18,28.21,80812.0,25.281,25.2899,25.2541,25.281,80812.0
2016-11-30 10:50:00,28.21,28.28,28.21,28.28,56720.0,25.281,25.3437,25.281,25.3437,56720.0
2016-11-30 10:55:00,28.27,28.29,28.24,28.25,75121.0,25.3347,25.3527,25.3078,25.3168,75121.0
2016-11-30 11:00:00,28.25,28.27,28.22,28.22,127211.0,25.3168,25.3347,25.2899,25.2899,127211.0
2016-11-30 11:05:00,28.22,28.29,28.22,28.28,69361.0,25.2899,25.3527,25.2899,25.3437,69361.0
2016-11-30 11:10:00,28.28,28.32,28.27,28.31,73055.0,25.3437,25.3795,25.3347,25.3706,73055.0
2016-11-30 11:15:00,28.31,28.31,28.24,28.25,103097.0,25.3706,25.3706,25.3078,25.3168,103097.0
2016-11-30 11:20:00,28.24,28.3,28.23,28.28,76202.0,25.3078,25.3616,25.2989,25.3437,76202.0
2016-11-30 11:25:00,28.28,28.29,28.21,28.21,111363.0,25.3437,25.3527,25.281,25.281,111363.0
2016-11-30 11:30:00,28.21,28.26,28.17,28.25,96879.0,25.281,25.3258,25.2451,25.3168,96879.0
2016-11-30 11:35:00,28.24,28.26,28.2,28.24,136959.0,25.3078,25.3258,25.272,25.3078,136959.0
2016-11-30 11:40:00,28.24,28.25,28.2,28.21,79978.0,25.3078,25.3168,25.272,25.281,79978.0
2016-11-30 11:45:00,28.2,28.22,28.19,28.2,108317.0,25.272,25.2899,25.263,25.272,108317.0
2016-11-30 11:50:00,28.2,28.21,28.16,28.2,95262.0,25.272,25.281,25.2361,25.272,95262.0
2016-11-30 11:55:00,28.2,28.2,28.1,28.1,128540.0,25.272,25.272,25.1824,25.1824,128540.0
2016-11-30 12:00:00,28.1,28.12,28.06,28.07,110065.0,25.1824,25.2003,25.1465,25.1555,110065.0
2016-11-30 12:05:00,28.07,28.1,28.01,28.03,165227.0,25.1555,25.1824,25.1017,25.1196,165227.0
2016-11-30 12:10:00,28.03,28.05,27.99,28.01,148945.0,25.1196,25.1376,25.0838,25.1017,148945.0
2016-11-30 12:15:00,28.01,28.02,27.91,27.95,291183.0,25.1017,25.1107,25.0121,25.048,291183.0
2016-11-30 12:20:00,27.95,28.02,27.94,27.98,97686.0,25.048,25.1107,25.039,25.0748,97686.0
2016-11-30 12:25:00,27.98,28.0,27.91,27.92,101641.0,25.0748,25.0928,25.0121,25.0211,101641.0
2016-11-30 12:30:00,27.92,27.98,27.91,27.98,82212.0,25.0211,25.0748,25.0121,25.0748,82212.0
2016-11-30 12:35:00,27.97,27.98,27.95,27.98,43854.0,25.0659,25.0748,25.048,25.0748,43854.0
2016-11-30 12:40:00,27.98,27.99,27.96,27.99,79709.0,25.0748,25.0838,25.0569,25.0838,79709.0
2016-11-30 12:45:00,27.99,28.02,27.98,28.0,85401.0,25.0838,25.1107,25.0748,25.0928,85401.0
2016-11-30 12:50:00,28.01,28.03,27.97,28.03,64486.0,25.1017,25.1196,25.0659,25.1196,64486.0
2016-11-30 12:55:00,28.03,28.04,28.02,28.03,149293.0,25.1196,25.1286,25.1107,25.1196,149293.0
2016-11-30 13:00:00,28.03,28.04,28.02,28.04,112550.0,25.1196,25.1286,25.1107,25.1286,112550.0
2016-11-30 13:05:00,28.03,28.06,28.02,28.05,116899.0,25.1196,25.1465,25.1107,25.1376,116899.0
2016-11-30 13:10:00,28.05,28.05,28.02,28.05,61976.0,25.1376,25.1376,25.1107,25.1376,61976.0
2016-11-30 13:15:00,28.05,28.06,28.03,28.05,47549.0,25.1376,25.1465,25.1196,25.1376,47549.0
2016-11-30 13:20:00,28.05,28.05,28.03,28.05,56310.0,25.1376,25.1376,25.1196,25.1376,56310.0
2016-11-30 13:25:00,28.04,28.05,27.98,27.98,195827.0,25.1286,25.1376,25.0748,25.0748,195827.0
2016-11-30 13:30:00,27.98,27.98,27.93,27.96,110512.0,25.0748,25.0748,25.03,25.0569,110512.0
2016-11-30 13:35:00,27.95,27.98,27.94,27.98,80713.0,25.048,25.0748,25.039,25.0748,80713.0
2016-11-30 13:40:00,27.98,27.98,27.93,27.95,64781.0,25.0748,25.0748,25.03,25.048,64781.0
2016-11-30 13:45:00,27.96,27.96,27.91,27.94,95265.0,25.0569,25.0569,25.0121,25.039,95265.0
2016-11-30 13:50:00,27.94,27.97,27.93,27.94,90120.0,25.039,25.0659,25.03,25.039,90120.0
2016-11-30 13:55:00,27.95,27.95,27.91,27.92,91530.0,25.048,25.048,25.0121,25.0211,91530.0
2016-11-30 14:00:00,27.92,27.93,27.87,27.89,130790.0,25.0211,25.03,24.9763,24.9942,130790.0
2016-11-30 14:05:00,27.88,27.91,27.87,27.88,85953.0,24.9852,25.0121,24.9763,24.9852,85953.0
2016-11-30 14:10:00,27.88,27.91,27.87,27.89,77568.0,24.9852,25.0121,24.9763,24.9942,77568.0
2016-11-30 14:15:00,27.89,27.95,27.88,27.91,133772.0,24.9942,25.048,24.9852,25.0121,133772.0
2016-11-30 14:20:00,27.9,27.92,27.88,27.92,63891.0,25.0031,25.0211,24.9852,25.0211,63891.0
2016-11-30 14:25:00,27.92,27.96,27.89,27.96,125432.0,25.0211,25.0569,24.9942,25.0569,125432.0
2016-11-30 14:30:00,27.96,27.96,27.91,27.92,102422.0,25.0569,25.0569,25.0121,25.0211,102422.0
2016-11-30 14:35:00,27.92,27.94,27.91,27.94,75132.0,25.0211,25.039,25.0121,25.039,75132.0
2016-11-30 14:40:00,27.93,27.96,27.93,27.96,116137.0,25.03,25.0569,25.03,25.0569,116137.0
2016-11-30 14:45:00,27.96,27.97,27.91,27.94,111796.0,25.0569,25.0659,25.0121,25.039,111796.0
2016-11-30 14:50:00,27.93,27.98,27.93,27.98,65079.0,25.03,25.0748,25.03,25.0748,65079.0
2016-11-30 14:55:00,27.98,27.98,27.95,27.98,89207.0,25.0748,25.0748,25.048,25.0748,89207.0
2016-11-30 15:00:00,27.98,27.98,27.92,27.94,170181.0,25.0748,25.0748,25.0211,25.039,170181.0
2016-11-30 15:05:00,27.95,27.96,27.92,27.92,118222.0,25.048,25.0569,25.0211,25.0211,118222.0
2016-11-30 15:10:00,27.93,27.95,27.88,27.93,388723.0,25.03,25.048,24.9852,25.03,388723.0
2016-11-30 15:15:00,27.93,27.94,27.9,27.91,148253.0,25.03,25.039,25.0031,25.0121,148253.0
2016-11-30 15:20:00,27.9,27.93,27.9,27.93,161899.0,25.0031,25.03,25.0031,25.03,161899.0
2016-11-30 15:25:00,27.93,27.97,27.91,27.92,261547.0,25.03,25.0659,25.0121,25.0211,261547.0
2016-11-30 15:30:00,27.92,27.92,27.9,27.91,179544.0,25.0211,25.0211,25.0031,25.0121,179544.0
2016-11-30 15:35:00,27.91,27.92,27.9,27.91,173886.0,25.0121,25.0211,25.0031,25.0121,173886.0
2016-11-30 15:40:00,27.9,27.91,27.89,27.89,223480.0,25.0031,25.0121,24.9942,24.9942,223480.0
2016-11-30 15:45:00,27.89,27.95,27.89,27.95,184961.0,24.9942,25.048,24.9942,25.048,184961.0
2016-11-30 15:50:00,27.95,27.95,27.84,27.86,610415.0,25.048,25.048,24.9494,24.9673,610415.0
2016-11-30 15:55:00,27.86,27.89,27.8,27.81,1315551.0,24.9673,24.9942,24.9135,24.9225,1315551.0
2016-12-01 09:30:00,27.92,28.01,27.85,27.85,382639.0,25.0211,25.1017,24.9583,24.9583,382639.0
2016-12-01 09:35:00,27.87,27.97,27.85,27.96,98564.0,24.9763,25.0659,24.9583,25.0569,98564.0
2016-12-01 09:40:00,27.97,27.98,27.87,27.88,157031.0,25.0659,25.0748,24.9763,24.9852,157031.0
2016-12-01 09:45:00,27.88,27.89,27.82,27.83,94175.0,24.9852,24.9942,24.9315,24.9404,94175.0
2016-12-01 09:50:00,27.83,27.84,27.71,27.71,91197.0,24.9404,24.9494,24.8329,24.8329,91197.0
2016-12-01 09:55:00,27.71,27.73,27.64,27.64,98304.0,24.8329,24.8508,24.7701,24.7701,98304.0
2016-12-01 10:00:00,27.64,27.71,27.63,27.68,128168.0,24.7701,24.8329,24.7612,24.806,128168.0
2016-12-01 10:05:00,27.69,27.78,27.68,27.73,176242.0,24.8149,24.8956,24.806,24.8508,176242.0
2016-12-01 10:10:00,27.73,27.73,27.63,27.64,112217.0,24.8508,24.8508,24.7612,24.7701,112217.0
2016-12-01 10:15:00,27.63,27.65,27.6,27.65,77171.0,24.7612,24.7791,24.7343,24.7791,77171.0
2016-12-01 10:20:00,27.65,27.65,27.54,27.55,114041.0,24.7791,24.7791,24.6805,24.6895,114041.0
2016-12-01 10:25:00,27.55,27.63,27.55,27.57,62113.0,24.6895,24.7612,24.6895,24.7074,62113.0
2016-12-01 10:30:00,27.57,27.57,27.51,27.53,131117.0,24.7074,24.7074,24.6536,24.6716,131117.0
2016-12-01 10:35:00,27.52,27.6,27.52,27.55,166283.0,24.6626,24.7343,24.6626,24.6895,166283.0
2016-12-01 10:40:00,27.56,27.56,27.45,27.45,157605.0,24.6984,24.6984,24.5999,24.5999,157605.0
2016-12-01 10:45:00,27.46,27.51,27.42,27.43,190169.0,24.6088,24.6536,24.573,24.5819,190169.0
2016-12-01 10:50:00,27.43,27.47,27.39,27.45,187718.0,24.5819,24.6178,24.5461,24.5999,187718.0
2016-12-01 10:55:00,27.44,27.47,27.39,27.47,86596.0,24.5909,24.6178,24.5461,24.6178,86596.0
2016-12-01 11:00:00,27.47,27.59,27.44,27.57,124618.0,24.6178,24.7253,24.5909,24.7074,124618.0
2016-12-01 11:05:00,27.56,27.6,27.55,27.58,102660.0,24.6984,24.7343,24.6895,24.7164,102660.0
2016-12-01 11:10:00,27.58,27.59,27.48,27.56,163393.0,24.7164,24.7253,24.6268,24.6984,163393.0
2016-12-01 11:15:00,27.55,27.6,27.54,27.59,91602.0,24.6895,24.7343,24.6805,24.7253,91602.0
2016-12-01 11:20:00,27.59,27.65,27.58,27.64,87094.0,24.7253,24.7791,24.7164,24.7701,87094.0
2016-12-01 11:25:00,27.64,27.68,27.62,27.67,85383.0,24.7701,24.806,24.7522,24.797,85383.0
2016-12-01 11:30:00,27.66,27.73,27.65,27.71,123108.0,24.7881,24.8508,24.7791,24.8329,123108.0
2016-12-01 11:35:00,27.71,27.72,27.66,27.67,97295.0,24.8329,24.8418,24.7881,24.797,97295.0
2016-12-01 11:40:00,27.67,27.71,27.63,27.68,90607.0,24.797,24.8329,24.7612,24.806,90607.0
2016-12-01 11:45:00,27.68,27.73,27.66,27.66,38016.0,24.806,24.8508,24.7881,24.7881,38016.0
2016-12-01 11:50:00,27.66,27.71,27.64,27.66,58396.0,24.7881,24.8329,24.7701,24.7881,58396.0
2016-12-01 11:55:00,27.67,27.67,27.61,27.64,68320.0,24.797,24.797,24.7433,24.7701,68320.0
2016-12-01 12:00:00,27.64,27.67,27.61,27.64,124745.0,24.7701,24.797,24.7433,24.7701,124745.0
2016-12-01 12:05:00,27.64,27.68,27.61,27.66,47230.0,24.7701,24.806,24.7433,24.7881,47230.0
2016-12-01 12:10:00,27.66,27.66,27.62,27.63,43911.0,24.7881,24.7881,24.7522,24.7612,43911.0
2016-12-01 12:15:00,27.63,27.65,27.59,27.61,43970.0,24.7612,24.7791,24.7253,24.7433,43970.0
2016-12-01 12:20:00,27.61,27.62,27.58,27.58,39780.0,24.7433,24.7522,24.7164,24.7164,39780.0
2016-12-01 12:25:00,27.59,27.59,27.52,27.54,47915.0,24.7253,24.7253,24.6626,24.6805,47915.0
2016-12-01 12:30:00,27.53,27.55,27.51,27.54,151505.0,24.6716,24.6895,24.6536,24.6805,151505.0
2016-12-01 12:35:00,27.54,27.55,27.5,27.5,80005.0,24.6805,24.6895,24.6447,24.6447,80005.0
2016-12-01 12:40:00,27.51,27.52,27.45,27.47,66553.0,24.6536,24.6626,24.5999,24.6178,66553.0
2016-12-01 12:45:00,27.48,27.51,27.46,27.48,39451.0,24.6268,24.6536,24.6088,24.6268,39451.0
2016-12-01 12:50:00,27.47,27.49,27.46,27.46,31922.0,24.6178,24.6357,24.6088,24.6088,31922.0
2016-12-01 12:55:00,27.46,27.5,27.44,27.48,50388.0,24.6088,24.6447,24.5909,24.6268,50388.0
2016-12-01 13:00:00,27.47,27.47,27.42,27.43,46440.0,24.6178,24.6178,24.573,24.5819,46440.0
2016-12-01 13:05:00,27.43,27.44,27.4,27.41,45853.0,24.5819,24.5909,24.5551,24.564,45853.0
2016-12-01 13:10:00,27.41,27.45,27.4,27.43,63334.0,24.564,24.5999,24.5551,24.5819,63334.0
2016-12-01 13:15:00,27.44,27.44,27.42,27.42,30218.0,24.5909,24.5909,24.573,24.573,30218.0
2016-12-01 13:20:00,27.42,27.42,27.37,27.41,55877.0,24.573,24.573,24.5282,24.564,55877.0
2016-12-01 13:25:00,27.41,27.44,27.39,27.41,56811.0,24.564,24.5909,24.5461,24.564,56811.0
2016-12-01 13:30:00,27.41,27.46,27.4,27.42,66983.0,24.564,24.6088,24.5551,24.573,66983.0
2016-12-01 13:35:00,27.43,27.44,27.4,27.43,45704.0,24.5819,24.5909,24.5551,24.5819,45704.0
2016-12-01 13:40:00,27.43,27.46,27.43,27.45,129553.0,24.5819,24.6088,24.5819,24.5999,129553.0
2016-12-01 13:45:00,27.45,27.45,27.39,27.43,122410.0,24.5999,24.5999,24.5461,24.5819,122410.0
2016-12-01 13:50:00,27.44,27.46,27.41,27.45,97919.0,24.5909,24.6088,24.564,24.5999,97919.0
2016-12-01 13:55:00,27.45,27.46,27.43,27.45,109276.0,24.5999,24.6088,24.5819,24.5999,109276.0
2016-12-01 14:00:00,27.45,27.48,27.44,27.48,60100.0,24.5999,24.6268,24.5909,24.6268,60100.0
2016-12-01 14:05:00,27.48,27.48,27.43,27.43,97791.0,24.6268,24.6268,24.5819,24.5819,97791.0
2016-12-01 14:10:00,27.44,27.46,27.42,27.44,108948.0,24.5909,24.6088,24.573,24.5909,108948.0
2016-12-01 14:15:00,27.44,27.46,27.42,27.45,115410.0,24.5909,24.6088,24.573,24.5999,115410.0
2016-12-01 14:20:00,27.45,27.46,27.42,27.45,57599.0,24.5999,24.6088,24.573,24.5999,57599.0
2016-12-01 14:25:00,27.45,27.46,27.41,27.42,66051.0,24.5999,24.6088,24.564,24.573,66051.0
2016-12-01 14:30:00,27.42,27.45,27.42,27.44,56171.0,24.573,24.5999,24.573,24.5909,56171.0
2016-12-01 14:35:00,27.44,27.44,27.41,27.41,94444.0,24.5909,24.5909,24.564,24.564,94444.0
2016-12-01 14:40:00,27.41,27.44,27.4,27.42,76940.0,24.564,24.5909,24.5551,24.573,76940.0
2016-12-01 14:45:00,27.42,27.44,27.4,27.4,67782.0,24.573,24.5909,24.5551,24.5551,67782.0
2016-12-01 14:50:00,27.41,27.43,27.4,27.42,91869.0,24.564,24.5819,24.5551,24.573,91869.0
2016-12-01 14:55:00,27.42,27.43,27.39,27.39,69363.0,24.573,24.5819,24.5461,24.5461,69363.0
2016-12-01 15:00:00,27.4,27.43,27.39,27.4,80273.0,24.5551,24.5819,24.5461,24.5551,80273.0
2016-12-01 15:05:00,27.4,27.4,27.37,27.38,107130.0,24.5551,24.5551,24.5282,24.5371,107130.0
2016-12-01 15:10:00,27.38,27.4,27.36,27.37,114894.0,24.5371,24.5551,24.5192,24.5282,114894.0
2016-12-01 15:15:00,27.37,27.38,27.34,27.34,137266.0,24.5282,24.5371,24.5013,24.5013,137266.0
2016-12-01 15:20:00,27.35,27.37,27.3,27.3,225503.0,24.5103,24.5282,24.4654,24.4654,225503.0
2016-12-01 15:25:00,27.3,27.31,27.28,27.28,126529.0,24.4654,24.4744,24.4475,24.4475,126529.0
2016-12-01 15:30:00,27.29,27.33,27.28,27.3,241030.0,24.4565,24.4923,24.4475,24.4654,241030.0
2016-12-01 15:35:00,27.3,27.32,27.29,27.31,179508.0,24.4654,24.4834,24.4565,24.4744,179508.0
2016-12-01 15:40:00,27.3,27.35,27.29,27.33,177969.0,24.4654,24.5103,24.4565,24.4923,177969.0
2016-12-01 15:45:00,27.33,27.36,27.32,27.33,165220.0,24.4923,24.5192,24.4834,24.4923,165220.0
2016-12-01 15:50:00,27.32,27.38,27.3,27.38,201979.0,24.4834,24.5371,24.4654,24.5371,201979.0
2016-12-01 15:55:00,27.37,27.43,27.37,27.39,537915.0,24.5282,24.5819,24.5282,24.5461,537915.0
2016-12-02 09:30:00,27.71,28.65,27.69,28.39,1634953.0,24.8329,25.6753,24.8149,25.4423,1634953.0
2016-12-02 09:35:00,28.39,28.64,28.33,28.55,532084.0,25.4423,25.6663,25.3885,25.5857,532084.0
2016-12-02 09:40:00,28.55,28.69,28.36,28.44,454845.0,25.5857,25.7111,25.4154,25.4871,454845.0
2016-12-02 09:45:00,28.44,28.49,28.39,28.48,293335.0,25.4871,25.5319,25.4423,25.5229,293335.0
2016-12-02 09:50:00,28.49,28.5,28.34,28.35,188955.0,25.5319,25.5408,25.3975,25.4064,188955.0
2016-12-02 09:55:00,28.35,28.54,28.35,28.52,155893.0,25.4064,25.5767,25.4064,25.5588,155893.0
2016-12-02 10:00:00,28.52,28.6,28.44,28.46,342116.0,25.5588,25.6305,25.4871,25.505,342116.0
2016-12-02 10:05:00,28.46,28.48,28.39,28.46,173246.0,25.505,25.5229,25.4423,25.505,173246.0
2016-12-02 10:10:00,28.45,28.46,28.28,28.29,245518.0,25.496,25.505,25.3437,25.3527,245518.0
2016-12-02 10:15:00,28.29,28.46,28.29,28.44,264606.0,25.3527,25.505,25.3527,25.4871,264606.0
2016-12-02 10:20:00,28.44,28.49,28.4,28.45,87498.0,25.4871,25.5319,25.4512,25.496,87498.0
2016-12-02 10:25:00,28.46,28.59,28.45,28.53,194100.0,25.505,25.6215,25.496,25.5677,194100.0
2016-12-02 10:30:00,28.53,28.56,28.51,28.55,95590.0,25.5677,25.5946,25.5498,25.5857,95590.0
2016-12-02 10:35:00,28.55,28.58,28.51,28.56,168311.0,25.5857,25.6125,25.5498,25.5946,168311.0
2016-12-02 10:40:00,28.55,28.63,28.52,28.63,128541.0,25.5857,25.6573,25.5588,25.6573,128541.0
2016-12-02 10:45:00,28.62,28.67,28.59,28.61,306504.0,25.6484,25.6932,25.6215,25.6394,306504.0
2016-12-02 10:50:00,28.62,28.66,28.6,28.62,279824.0,25.6484,25.6842,25.6305,25.6484,279824.0
2016-12-02 10:55:00,28.62,28.68,28.6,28.65,93848.0,25.6484,25.7022,25.6305,25.6753,93848.0
2016-12-02 11:00:00,28.65,28.67,28.61,28.65,84193.0,25.6753,25.6932,25.6394,25.6753,84193.0
2016-12-02 11:05:00,28.65,28.77,28.64,28.74,293853.0,25.6753,25.7828,25.6663,25.7559,293853.0
2016-12-02 11:10:00,28.74,28.76,28.66,28.69,181761.0,25.7559,25.7739,25.6842,25.7111,181761.0
2016-12-02 11:15:00,28.69,28.81,28.68,28.81,142182.0,25.7111,25.8187,25.7022,25.8187,142182.0
2016-12-02 11:20:00,28.82,28.83,28.76,28.8,126771.0,25.8276,25.8366,25.7739,25.8097,126771.0
2016-12-02 11:25:00,28.81,28.81,28.71,28.73,260265.0,25.8187,25.8187,25.729,25.747,260265.0
2016-12-02 11:30:00,28.72,28.73,28.66,28.71,434708.0,25.738,25.747,25.6842,25.729,434708.0
2016-12-02 11:35:00,28.72,28.73,28.6,28.62,134728.0,25.738,25.747,25.6305,25.6484,134728.0
2016-12-02 11:40:00,28.62,28.63,28.54,28.55,311724.0,25.6484,25.6573,25.5767,25.5857,311724.0
2016-12-02 11:45:00,28.54,28.57,28.5,28.53,128003.0,25.5767,25.6036,25.5408,25.5677,128003.0
2016-12-02 11:50:00,28.53,28.53,28.43,28.46,126156.0,25.5677,25.5677,25.4781,25.505,126156.0
2016-12-02 11:55:00,28.47,28.5,28.45,28.45,92397.0,25.514,25.5408,25.496,25.496,92397.0
2016-12-02 12:00:00,28.45,28.47,28.42,28.43,64046.0,25.496,25.514,25.4692,25.4781,64046.0
2016-12-02 12:05:00,28.43,28.43,28.39,28.39,48456.0,25.4781,25.4781,25.4423,25.4423,48456.0
2016-12-02 12:10:00,28.39,28.42,28.37,28.4,72380.0,25.4423,25.4692,25.4243,25.4512,72380.0
2016-12-02 12:15:00,28.41,28.45,28.39,28.43,83616.0,25.4602,25.496,25.4423,25.4781,83616.0
2016-12-02 12:20:00,28.43,28.43,28.4,28.4,57662.0,25.4781,25.4781,25.4512,25.4512,57662.0
2016-12-02 12:25:00,28.41,28.43,28.37,28.38,52164.0,25.4602,25.4781,25.4243,25.4333,52164.0
2016-12-02 12:30:00,28.38,28.41,28.33,28.4,61628.0,25.4333,25.4602,25.3885,25.4512,61628.0
2016-12-02 12:35:00,28.39,28.4,28.32,28.35,49299.0,25.4423,25.4512,25.3795,25.4064,49299.0
2016-12-02 12:40:00,28.35,28.4,28.35,28.38,37187.0,25.4064,25.4512,25.4064,25.4333,37187.0
2016-12-02 12:45:00,28.38,28.41,28.36,28.38,65544.0,25.4333,25.4602,25.4154,25.4333,65544.0
2016-12-02 12:50:00,28.37,28.42,28.36,28.36,79780.0,25.4243,25.4692,25.4154,25.4154,79780.0
2016-12-02 12:55:00,28.36,28.44,28.35,28.42,66368.0,25.4154,25.4871,25.4064,25.4692,66368.0
2016-12-02 13:00:00,28.42,28.42,28.37,28.39,178319.0,25.4692,25.4692,25.4243,25.4423,178319.0
2016-12-02 13:05:00,28.38,28.4,28.34,28.37,60869.0,25.4333,25.4512,25.3975,25.4243,60869.0
2016-12-02 13:10:00,28.37,28.37,28.29,28.29,91126.0,25.4243,25.4243,25.3527,25.3527,91126.0
2016-12-02 13:15:00,28.3,28.31,28.25,28.28,139557.0,25.3616,25.3706,25.3168,25.3437,139557.0
2016-12-02 13:20:00,28.29,28.31,28.25,28.26,96042.0,25.3527,25.3706,25.3168,25.3258,96042.0
2016-12-02 13:25:00,28.25,28.29,28.25,28.26,52644.0,25.3168,25.3527,25.3168,25.3258,52644.0
2016-12-02 13:30:00,28.26,28.28,28.23,28.24,106100.0,25.3258,25.3437,25.2989,25.3078,106100.0
2016-12-02 13:35:00,28.24,28.3,28.24,28.28,48064.0,25.3078,25.3616,25.3078,25.3437,48064.0
2016-12-02 13:40:00,28.28,28.32,28.28,28.32,36534.0,25.3437,25.3795,25.3437,25.3795,36534.0
2016-12-02 13:45:00,28.32,28.32,28.27,28.28,62308.0,25.3795,25.3795,25.3347,25.3437,62308.0
2016-12-02 13:50:00,28.28,28.32,28.27,28.31,51049.0,25.3437,25.3795,25.3347,25.3706,51049.0
2016-12-02 13:55:00,28.31,28.33,28.27,28.3,65293.0,25.3706,25.3885,25.3347,25.3616,65293.0
2016-12-02 14:00:00,28.3,28.31,28.26,28.27,77366.0,25.3616,25.3706,25.3258,25.3347,77366.0
2016-12-02 14:05:00,28.27,28.29,28.24,28.26,67894.0,25.3347,25.3527,25.3078,25.3258,67894.0
2016-12-02 14:10:00,28.25,28.27,28.23,28.27,70937.0,25.3168,25.3347,25.2989,25.3347,70937.0
2016-12-02 14:15:00,28.27,28.29,28.23,28.24,64862.0,25.3347,25.3527,25.2989,25.3078,64862.0
2016-12-02 14:20:00,28.24,28.3,28.23,28.29,57148.0,25.3078,25.3616,25.2989,25.3527,57148.0
2016-12-02 14:25:00,28.28,28.29,28.24,28.27,71579.0,25.3437,25.3527,25.3078,25.3347,71579.0
2016-12-02 14:30:00,28.27,28.29,28.23,28.27,81653.0,25.3347,25.3527,25.2989,25.3347,81653.0
2016-12-02 14:35:00,28.27,28.3,28.26,28.29,67948.0,25.3347,25.3616,25.3258,25.3527,67948.0
2016-12-02 14:40:00,28.28,28.3,28.25,28.3,62592.0,25.3437,25.3616,25.3168,25.3616,62592.0
2016-12-02 14:45:00,28.29,28.3,28.26,28.27,55103.0,25.3527,25.3616,25.3258,25.3347,55103.0
2016-12-02 14:50:00,28.27,28.32,28.26,28.32,57316.0,25.3347,25.3795,25.3258,25.3795,57316.0
2016-12-02 14:55:00,28.32,28.34,28.3,28.3,87659.0,25.3795,25.3975,25.3616,25.3616,87659.0
2016-12-02 15:00:00,28.3,28.34,28.3,28.31,153650.0,25.3616,25.3975,25.3616,25.3706,153650.0
2016-12-02 15:05:00,28.31,28.37,28.31,28.37,68490.0,25.3706,25.4243,25.3706,25.4243,68490.0
2016-12-02 15:10:00,28.37,28.39,28.35,28.36,101384.0,25.4243,25.4423,25.4064,25.4154,101384.0
2016-12-02 15:15:00,28.35,28.36,28.33,28.36,83217.0,25.4064,25.4154,25.3885,25.4154,83217.0
2016-12-02 15:20:00,28.36,28.43,28.35,28.43,445443.0,25.4154,25.4781,25.4064,25.4781,445443.0
2016-12-02 15:25:00,28.43,28.45,28.42,28.45,136661.0,25.4781,25.496,25.4692,25.496,136661.0
2016-12-02 15:30:00,28.44,28.47,28.42,28.43,153446.0,25.4871,25.514,25.4692,25.4781,153446.0
2016-12-02 15:35:00,28.43,28.44,28.39,28.4,140560.0,25.4781,25.4871,25.4423,25.4512,140560.0
2016-12-02 15:40:00,28.4,28.44,28.39,28.42,272253.0,25.4512,25.4871,25.4423,25.4692,272253.0
2016-12-02 15:45:00,28.41,28.44,28.39,28.4,144125.0,25.4602,25.4871,25.4423,25.4512,144125.0
2016-12-02 15:50:00,28.39,28.41,28.39,28.41,158386.0,25.4423,25.4602,25.4423,25.4602,158386.0
2016-12-02 15:55:00,28.41,28.44,28.39,28.42,574664.0,25.4602,25.4871,25.4423,25.4692,574664.0
2016-12-05 09:30:00,28.58,28.69,28.49,28.52,323938.0,25.6125,25.7111,25.5319,25.5588,323938.0
2016-12-05 09:35:00,28.52,28.64,28.51,28.56,148978.0,25.5588,25.6663,25.5498,25.5946,148978.0
2016-12-05 09:40:00,28.57,28.66,28.57,28.65,75676.0,25.6036,25.6842,25.6036,25.6753,75676.0
2016-12-05 09:45:00,28.65,28.73,28.64,28.73,113585.0,25.6753,25.747,25.6663,25.747,113585.0
2016-12-05 09:50:00,28.73,28.74,28.66,28.72,350362.0,25.747,25.7559,25.6842,25.738,350362.0
2016-12-05 09:55:00,28.72,28.79,28.69,28.7,438473.0,25.738,25.8007,25.7111,25.7201,438473.0
2016-12-05 10:00:00,28.71,28.84,28.7,28.8,243546.0,25.729,25.8455,25.7201,25.8097,243546.0
2016-12-05 10:05:00,28.79,28.79,28.69,28.76,108111.0,25.8007,25.8007,25.7111,25.7739,108111.0
2016-12-05 10:10:00,28.76,28.82,28.75,28.8,147497.0,25.7739,25.8276,25.7649,25.8097,147497.0
2016-12-05 10:15:00,28.8,28.82,28.77,28.82,65012.0,25.8097,25.8276,25.7828,25.8276,65012.0
2016-12-05 10:20:00,28.82,28.82,28.78,28.79,70490.0,25.8276,25.8276,25.7918,25.8007,70490.0
2016-12-05 10:25:00,28.8,28.87,28.79,28.86,61303.0,25.8097,25.8724,25.8007,25.8635,61303.0
2016-12-05 10:30:00,28.87,28.9,28.81,28.85,102037.0,25.8724,25.8993,25.8187,25.8545,102037.0
2016-12-05 10:35:00,28.86,28.87,28.79,28.82,233323.0,25.8635,25.8724,25.8007,25.8276,233323.0
2016-12-05 10:40:00,28.81,28.82,28.78,28.82,86471.0,25.8187,25.8276,25.7918,25.8276,86471.0
2016-12-05 10:45:00,28.81,28.85,28.79,28.8,102649.0,25.8187,25.8545,25.8007,25.8097,102649.0
2016-12-05 10:50:00,28.8,28.82,28.76,28.78,92708.0,25.8097,25.8276,25.7739,25.7918,92708.0
2016-12-05 10:55:00,28.78,28.78,28.68,28.68,64898.0,25.7918,25.7918,25.7022,25.7022,64898.0
2016-12-05 11:00:00,28.69,28.7,28.64,28.66,102369.0,25.7111,25.7201,25.6663,25.6842,102369.0
2016-12-05 11:05:00,28.66,28.7,28.65,28.67,76516.0,25.6842,25.7201,25.6753,25.6932,76516.0
2016-12-05 11:10:00,28.66,28.7,28.66,28.7,32453.0,25.6842,25.7201,25.6842,25.7201,32453.0
2016-12-05 11:15:00,28.7,28.71,28.67,28.7,53496.0,25.7201,25.729,25.6932,25.7201,53496.0
2016-12-05 11:20:00,28.7,28.73,28.68,28.7,42733.0,25.7201,25.747,25.7022,25.7201,42733.0
2016-12-05 11:25:00,28.7,28.7,28.63,28.66,83591.0,25.7201,25.7201,25.6573,25.6842,83591.0
2016-12-05 11:30:00,28.67,28.68,28.63,28.66,38782.0,25.6932,25.7022,25.6573,25.6842,38782.0
2016-12-05 11:35:00,28.65,28.7,28.64,28.69,36848.0,25.6753,25.7201,25.6663,25.7111,36848.0
2016-12-05 11:40:00,28.69,28.7,28.66,28.68,41801.0,25.7111,25.7201,25.6842,25.7022,41801.0
2016-12-05 11:45:00,28.68,28.69,28.64,28.67,50571.0,25.7022,25.7111,25.6663,25.6932,50571.0
2016-12-05 11:50:00,28.67,28.7,28.66,28.68,37964.0,25.6932,25.7201,25.6842,25.7022,37964.0
2016-12-05 11:55:00,28.68,28.7,28.64,28.66,50687.0,25.7022,25.7201,25.6663,25.6842,50687.0
2016-12-05 12:00:00,28.66,28.7,28.63,28.67,41947.0,25.6842,25.7201,25.6573,25.6932,41947.0
2016-12-05 12:05:00,28.68,28.69,28.62,28.67,65518.0,25.7022,25.7111,25.6484,25.6932,65518.0
2016-12-05 12:10:00,28.68,28.71,28.65,28.66,39793.0,25.7022,25.729,25.6753,25.6842,39793.0
2016-12-05 12:15:00,28.66,28.69,28.66,28.68,29793.0,25.6842,25.7111,25.6842,25.7022,29793.0
2016-12-05 12:20:00,28.68,28.69,28.59,28.61,76192.0,25.7022,25.7111,25.6215,25.6394,76192.0
2016-12-05 12:25:00,28.61,28.64,28.6,28.63,50008.0,25.6394,25.6663,25.6305,25.6573,50008.0
2016-12-05 12:30:00,28.62,28.65,28.61,28.64,50667.0,25.6484,25.6753,25.6394,25.6663,50667.0
2016-12-05 12:35:00,28.64,28.65,28.6,28.62,36551.0,25.6663,25.6753,25.6305,25.6484,36551.0
2016-12-05 12:40:00,28.62,28.63,28.59,28.6,75575.0,25.6484,25.6573,25.6215,25.6305,75575.0
2016-12-05 12:45:00,28.59,28.6,28.55,28.55,88859.0,25.6215,25.6305,25.5857,25.5857,88859.0
2016-12-05 12:50:00,28.55,28.57,28.52,28.52,53203.0,25.5857,25.6036,25.5588,25.5588,53203.0
2016-12-05 12:55:00,28.52,28.59,28.52,28.57,127356.0,25.5588,25.6215,25.5588,25.6036,127356.0
2016-12-05 13:00:00,28.58,28.58,28.55,28.57,82661.0,25.6125,25.6125,25.5857,25.6036,82661.0
2016-12-05 13:05:00,28.57,28.59,28.55,28.56,55202.0,25.6036,25.6215,25.5857,25.5946,55202.0
2016-12-05 13:10:00,28.56,28.59,28.56,28.59,73387.0,25.5946,25.6215,25.5946,25.6215,73387.0
2016-12-05 13:15:00,28.59,28.61,28.57,28.59,50013.0,25.6215,25.6394,25.6036,25.6215,50013.0
2016-12-05 13:20:00,28.58,28.61,28.57,28.61,61485.0,25.6125,25.6394,25.6036,25.6394,61485.0
2016-12-05 13:25:00,28.61,28.63,28.58,28.61,62492.0,25.6394,25.6573,25.6125,25.6394,62492.0
2016-12-05 13:30:00,28.61,28.64,28.59,28.6,76599.0,25.6394,25.6663,25.6215,25.6305,76599.0
2016-12-05 13:35:00,28.6,28.6,28.55,28.58,62029.0,25.6305,25.6305,25.5857,25.6125,62029.0
2016-12-05 13:40:00,28.58,28.6,28.54,28.55,50725.0,25.6125,25.6305,25.5767,25.5857,50725.0
2016-12-05 13:45:00,28.55,28.55,28.52,28.53,54522.0,25.5857,25.5857,25.5588,25.5677,54522.0
2016-12-05 13:50:00,28.53,28.53,28.48,28.51,58149.0,25.5677,25.5677,25.5229,25.5498,58149.0
2016-12-05 13:55:00,28.52,28.52,28.47,28.49,60743.0,25.5588,25.5588,25.514,25.5319,60743.0
2016-12-05 14:00:00,28.49,28.5,28.46,28.47,67570.0,25.5319,25.5408,25.505,25.514,67570.0
2016-12-05 14:05:00,28.47,28.49,28.45,28.48,69429.0,25.514,25.5319,25.496,25.5229,69429.0
2016-12-05 14:10:00,28.49,28.49,28.42,28.44,73395.0,25.5319,25.5319,25.4692,25.4871,73395.0
2016-12-05 14:15:00,28.44,28.47,28.42,28.43,100129.0,25.4871,25.514,25.4692,25.4781,100129.0
2016-12-05 14:20:00,28.44,28.46,28.41,28.43,57345.0,25.4871,25.505,25.4602,25.4781,57345.0
2016-12-05 14:25:00,28.42,28.45,28.41,28.45,59586.0,25.4692,25.496,25.4602,25.496,59586.0
2016-12-05 14:30:00,28.45,28.47,28.43,28.46,85394.0,25.496,25.514,25.4781,25.505,85394.0
2016-12-05 14:35:00,28.45,28.47,28.43,28.46,76112.0,25.496,25.514,25.4781,25.505,76112.0
2016-12-05 14:40:00,28.46,28.46,28.43,28.46,62511.0,25.505,25.505,25.4781,25.505,62511.0
2016-12-05 14:45:00,28.46,28.5,28.44,28.5,79902.0,25.505,25.5408,25.4871,25.5408,79902.0
2016-12-05 14:50:00,28.49,28.5,28.46,28.47,53385.0,25.5319,25.5408,25.505,25.514,53385.0
2016-12-05 14:55:00,28.47,28.49,28.46,28.48,60611.0,25.514,25.5319,25.505,25.5229,60611.0
2016-12-05 15:00:00,28.48,28.49,28.45,28.47,56101.0,25.5229,25.5319,25.496,25.514,56101.0
2016-12-05 15:05:00,28.46,28.47,28.43,28.45,63838.0,25.505,25.514,25.4781,25.496,63838.0
2016-12-05 15:10:00,28.45,28.46,28.42,28.43,69712.0,25.496,25.505,25.4692,25.4781,69712.0
2016-12-05 15:15:00,28.43,28.45,28.41,28.45,127914.0,25.4781,25.496,25.4602,25.496,127914.0
2016-12-05 15:20:00,28.46,28.48,28.43,28.48,55523.0,25.505,25.5229,25.4781,25.5229,55523.0
2016-12-05 15:25:00,28.48,28.48,28.39,28.39,133021.0,25.5229,25.5229,25.4423,25.4423,133021.0
2016-12-05 15:30:00,28.39,28.42,28.37,28.4,136260.0,25.4423,25.4692,25.4243,25.4512,136260.0
2016-12-05 15:35:00,28.4,28.43,28.38,28.4,167860.0,25.4512,25.4781,25.4333,25.4512,167860.0
2016-12-05 15:40:00,28.4,28.44,28.4,28.42,206573.0,25.4512,25.4871,25.4512,25.4692,206573.0
2016-12-05 15:45:00,28.42,28.43,28.39,28.41,213118.0,25.4692,25.4781,25.4423,25.4602,213118.0
2016-12-05 15:50:00,28.41,28.41,28.35,28.35,546107.0,25.4602,25.4602,25.4064,25.4064,546107.0
2016-12-05 15:55:00,28.35,28.39,28.32,28.35,1179072.0,25.4064,25.4423,25.3795,25.4064,1179072.0
2016-12-06 09:30:00,28.3,28.39,28.17,28.36,271829.0,25.3616,25.4423,25.2451,25.4154,271829.0
2016-12-06 09:35:00,28.38,28.39,28.23,28.26,184260.0,25.4333,25.4423,25.2989,25.3258,184260.0
2016-12-06 09:40:00,28.26,28.26,28.12,28.16,138387.0,25.3258,25.3258,25.2003,25.2361,138387.0
2016-12-06 09:45:00,28.16,28.3,28.15,28.29,63057.0,25.2361,25.3616,25.2272,25.3527,63057.0
2016-12-06 09:50:00,28.29,28.29,28.2,28.23,162423.0,25.3527,25.3527,25.272,25.2989,162423.0
2016-12-06 09:55:00,28.23,28.28,28.22,28.26,148768.0,25.2989,25.3437,25.2899,25.3258,148768.0
2016-12-06 10:00:00,28.26,28.33,28.24,28.3,96166.0,25.3258,25.3885,25.3078,25.3616,96166.0
2016-12-06 10:05:00,28.3,28.33,28.25,28.26,135516.0,25.3616,25.3885,25.3168,25.3258,135516.0
2016-12-06 10:10:00,28.26,28.26,28.14,28.16,202356.0,25.3258,25.3258,25.2182,25.2361,202356.0
2016-12-06 10:15:00,28.16,28.26,28.15,28.18,112489.0,25.2361,25.3258,25.2272,25.2541,112489.0
2016-12-06 10:20:00,28.18,28.19,28.14,28.16,94132.0,25.2541,25.263,25.2182,25.2361,94132.0
2016-12-06 10:25:00,28.16,28.16,28.03,28.04,86909.0,25.2361,25.2361,25.1196,25.1286,86909.0
2016-12-06 10:30:00,28.03,28.21,28.03,28.21,247306.0,25.1196,25.281,25.1196,25.281,247306.0
2016-12-06 10:35:00,28.2,28.21,28.14,28.16,127977.0,25.272,25.281,25.2182,25.2361,127977.0
2016-12-06 10:40:00,28.16,28.28,28.15,28.2,105217.0,25.2361,25.3437,25.2272,25.272,105217.0
2016-12-06 10:45:00,28.2,28.27,28.19,28.24,66725.0,25.272,25.3347,25.263,25.3078,66725.0
2016-12-06 10:50:00,28.24,28.26,28.21,28.21,79663.0,25.3078,25.3258,25.281,25.281,79663.0
2016-12-06 10:55:00,28.22,28.23,28.19,28.22,56823.0,25.2899,25.2989,25.263,25.2899,56823.0
2016-12-06 11:00:00,28.22,28.23,28.16,28.17,55857.0,25.2899,25.2989,25.2361,25.2451,55857.0
2016-12-06 11:05:00,28.17,28.19,28.14,28.18,59205.0,25.2451,25.263,25.2182,25.2541,59205.0
2016-12-06 11:10:00,28.18,28.22,28.17,28.2,46366.0,25.2541,25.2899,25.2451,25.272,46366.0
2016-12-06 11:15:00,28.2,28.26,28.2,28.24,70166.0,25.272,25.3258,25.272,25.3078,70166.0
2016-12-06 11:20:00,28.24,28.26,28.23,28.25,56959.0,25.3078,25.3258,25.2989,25.3168,56959.0
2016-12-06 11:25:00,28.25,28.26,28.22,28.23,72217.0,25.3168,25.3258,25.2899,25.2989,72217.0
2016-12-06 11:30:00,28.23,28.26,28.22,28.24,68193.0,25.2989,25.3258,25.2899,25.3078,68193.0
2016-12-06 11:35:00,28.24,28.24,28.18,28.19,67334.0,25.3078,25.3078,25.2541,25.263,67334.0
2016-12-06 11:40:00,28.2,28.22,28.18,28.19,41729.0,25.272,25.2899,25.2541,25.263,41729.0
2016-12-06 11:45:00,28.2,28.2,28.14,28.16,84013.0,25.272,25.272,25.2182,25.2361,84013.0
2016-12-06 11:50:00,28.16,28.19,28.15,28.18,47617.0,25.2361,25.263,25.2272,25.2541,47617.0
2016-12-06 11:55:00,28.19,28.24,28.18,28.23,68388.0,25.263,25.3078,25.2541,25.2989,68388.0
2016-12-06 12:00:00,28.23,28.23,28.2,28.22,44387.0,25.2989,25.2989,25.272,25.2899,44387.0
2016-12-06 12:05:00,28.23,28.28,28.22,28.27,117282.0,25.2989,25.3437,25.2899,25.3347,117282.0
2016-12-06 12:10:00,28.27,28.3,28.25,28.28,63963.0,25.3347,25.3616,25.3168,25.3437,63963.0
2016-12-06 12:15:00,28.29,28.3,28.28,28.29,27035.0,25.3527,25.3616,25.3437,25.3527,27035.0
2016-12-06 12:20:00,28.29,28.33,28.28,28.32,47740.0,25.3527,25.3885,25.3437,25.3795,47740.0
2016-12-06 12:25:00,28.31,28.34,28.31,28.32,25924.0,25.3706,25.3975,25.3706,25.3795,25924.0
2016-12-06 12:30:00,28.31,28.34,28.3,28.32,34052.0,25.3706,25.3975,25.3616,25.3795,34052.0
2016-12-06 12:35:00,28.32,28.33,28.29,28.29,36612.0,25.3795,25.3885,25.3527,25.3527,36612.0
2016-12-06 12:40:00,28.29,28.31,28.29,28.3,20133.0,25.3527,25.3706,25.3527,25.3616,20133.0
2016-12-06 12:45:00,28.3,28.31,28.25,28.25,34365.0,25.3616,25.3706,25.3168,25.3168,34365.0
2016-12-06 12:50:00,28.26,28.26,28.22,28.22,79747.0,25.3258,25.3258,25.2899,25.2899,79747.0
2016-12-06 12:55:00,28.22,28.23,28.21,28.21,58628.0,25.2899,25.2989,25.281,25.281,58628.0
2016-12-06 13:00:00,28.21,28.25,28.21,28.24,38421.0,25.281,25.3168,25.281,25.3078,38421.0
2016-12-06 13:05:00,28.23,28.25,28.22,28.23,64218.0,25.2989,25.3168,25.2899,25.2989,64218.0
2016-12-06 13:10:00,28.23,28.24,28.2,28.21,114409.0,25.2989,25.3078,25.272,25.281,114409.0
2016-12-06 13:15:00,28.21,28.25,28.2,28.23,90469.0,25.281,25.3168,25.272,25.2989,90469.0
2016-12-06 13:20:00,28.22,28.23,28.2,28.21,68674.0,25.2899,25.2989,25.272,25.281,68674.0
2016-12-06 13:25:00,28.21,28.23,28.21,28.21,31933.0,25.281,25.2989,25.281,25.281,31933.0
2016-12-06 13:30:00,28.21,28.23,28.2,28.21,61649.0,25.281,25.2989,25.272,25.281,61649.0
2016-12-06 13:35:00,28.2,28.21,28.17,28.18,80647.0,25.272,25.281,25.2451,25.2541,80647.0
2016-12-06 13:40:00,28.19,28.22,28.17,28.21,101882.0,25.263,25.2899,25.2451,25.281,101882.0
2016-12-06 13:45:00,28.22,28.26,28.21,28.25,183550.0,25.2899,25.3258,25.281,25.3168,183550.0
2016-12-06 13:50:00,28.25,28.27,28.24,28.25,78910.0,25.3168,25.3347,25.3078,25.3168,78910.0
2016-12-06 13:55:00,28.24,28.26,28.24,28.26,56258.0,25.3078,25.3258,25.3078,25.3258,56258.0
2016-12-06 14:00:00,28.26,28.26,28.23,28.26,93919.0,25.3258,25.3258,25.2989,25.3258,93919.0
2016-12-06 14:05:00,28.26,28.26,28.22,28.24,150587.0,25.3258,25.3258,25.2899,25.3078,150587.0
2016-12-06 14:10:00,28.23,28.29,28.23,28.28,64252.0,25.2989,25.3527,25.2989,25.3437,64252.0
2016-12-06 14:15:00,28.27,28.29,28.26,28.28,42723.0,25.3347,25.3527,25.3258,25.3437,42723.0
2016-12-06 14:20:00,28.28,28.28,28.25,28.27,54525.0,25.3437,25.3437,25.3168,25.3347,54525.0
2016-12-06 14:25:00,28.27,28.28,28.26,28.27,50003.0,25.3347,25.3437,25.3258,25.3347,50003.0
2016-12-06 14:30:00,28.26,28.28,28.2,28.21,181881.0,25.3258,25.3437,25.272,25.281,181881.0
2016-12-06 14:35:00,28.21,28.25,28.21,28.24,85483.0,25.281,25.3168,25.281,25.3078,85483.0
2016-12-06 14:40:00,28.24,28.25,28.23,28.25,117984.0,25.3078,25.3168,25.2989,25.3168,117984.0
2016-12-06 14:45:00,28.24,28.25,28.23,28.24,67935.0,25.3078,25.3168,25.2989,25.3078,67935.0
2016-12-06 14:50:00,28.25,28.25,28.23,28.23,96235.0,25.3168,25.3168,25.2989,25.2989,96235.0
2016-12-06 14:55:00,28.23,28.24,28.22,28.22,88836.0,25.2989,25.3078,25.2899,25.2899,88836.0
2016-12-06 15:00:00,28.22,28.23,28.18,28.23,189285.0,25.2899,25.2989,25.2541,25.2989,189285.0
2016-12-06 15:05:00,28.22,28.23,28.19,28.19,96270.0,25.2899,25.2989,25.263,25.263,96270.0
2016-12-06 15:10:00,28.2,28.2,28.16,28.16,54603.0,25.272,25.272,25.2361,25.2361,54603.0
2016-12-06 15:15:00,28.17,28.18,28.16,28.17,140016.0,25.2451,25.2541,25.2361,25.2451,140016.0
2016-12-06 15:20:00,28.17,28.21,28.17,28.18,122157.0,25.2451,25.281,25.2451,25.2541,122157.0
2016-12-06 15:25:00,28.17,28.19,28.16,28.17,127554.0,25.2451,25.263,25.2361,25.2451,127554.0
2016-12-06 15:30:00,28.17,28.18,28.15,28.16,148161.0,25.2451,25.2541,25.2272,25.2361,148161.0
2016-12-06 15:35:00,28.16,28.19,28.15,28.15,134815.0,25.2361,25.263,25.2272,25.2272,134815.0
2016-12-06 15:40:00,28.16,28.18,28.15,28.18,158417.0,25.2361,25.2541,25.2272,25.2541,158417.0
2016-12-06 15:45:00,28.17,28.2,28.16,28.19,286637.0,25.2451,25.272,25.2361,25.263,286637.0
2016-12-06 15:50:00,28.18,28.24,28.18,28.24,211258.0,25.2541,25.3078,25.2541,25.3078,211258.0
2016-12-06 15:55:00,28.24,28.25,28.18,28.2,1122512.0,25.3078,25.3168,25.2541,25.272,1122512.0
2016-12-07 09:30:00,28.14,28.49,28.14,28.48,219760.0,25.2182,25.5319,25.2182,25.5229,219760.0
2016-12-07 09:35:00,28.48,28.5,28.43,28.5,161554.0,25.5229,25.5408,25.4781,25.5408,161554.0
2016-12-07 09:40:00,28.5,28.59,28.44,28.54,179161.0,25.5408,25.6215,25.4871,25.5767,179161.0
2016-12-07 09:45:00,28.55,28.56,28.46,28.49,96563.0,25.5857,25.5946,25.505,25.5319,96563.0
2016-12-07 09:50:00,28.49,28.49,28.43,28.46,81948.0,25.5319,25.5319,25.4781,25.505,81948.0
2016-12-07 09:55:00,28.46,28.46,28.39,28.4,47443.0,25.505,25.505,25.4423,25.4512,47443.0
2016-12-07 10:00:00,28.39,28.44,28.39,28.42,49058.0,25.4423,25.4871,25.4423,25.4692,49058.0
2016-12-07 10:05:00,28.43,28.45,28.4,28.45,53232.0,25.4781,25.496,25.4512,25.496,53232.0
2016-12-07 10:10:00,28.46,28.51,28.43,28.47,88135.0,25.505,25.5498,25.4781,25.514,88135.0
2016-12-07 10:15:00,28.46,28.5,28.45,28.46,55248.0,25.505,25.5408,25.496,25.505,55248.0
2016-12-07 10:20:00,28.46,28.51,28.45,28.49,76330.0,25.505,25.5498,25.496,25.5319,76330.0
2016-12-07 10:25:00,28.49,28.53,28.47,28.52,77363.0,25.5319,25.5677,25.514,25.5588,77363.0
2016-12-07 10:30:00,28.52,28.53,28.47,28.48,48415.0,25.5588,25.5677,25.514,25.5229,48415.0
2016-12-07 10:35:00,28.48,28.53,28.47,28.49,60016.0,25.5229,25.5677,25.514,25.5319,60016.0
2016-12-07 10:40:00,28.5,28.6,28.49,28.59,47725.0,25.5408,25.6305,25.5319,25.6215,47725.0
2016-12-07 10:45:00,28.59,28.61,28.57,28.57,294971.0,25.6215,25.6394,25.6036,25.6036,294971.0
2016-12-07 10:50:00,28.57,28.59,28.53,28.58,63135.0,25.6036,25.6215,25.5677,25.6125,63135.0
2016-12-07 10:55:00,28.57,28.58,28.51,28.53,54563.0,25.6036,25.6125,25.5498,25.5677,54563.0
2016-12-07 11:00:00,28.54,28.55,28.5,28.51,50536.0,25.5767,25.5857,25.5408,25.5498,50536.0
2016-12-07 11:05:00,28.51,28.51,28.45,28.45,46794.0,25.5498,25.5498,25.496,25.496,46794.0
2016-12-07 11:10:00,28.46,28.48,28.38,28.38,73777.0,25.505,25.5229,25.4333,25.4333,73777.0
2016-12-07 11:15:00,28.38,28.47,28.38,28.46,57695.0,25.4333,25.514,25.4333,25.505,57695.0
2016-12-07 11:20:00,28.46,28.46,28.42,28.44,48613.0,25.505,25.505,25.4692,25.4871,48613.0
2016-12-07 11:25:00,28.44,28.48,28.44,28.46,55787.0,25.4871,25.5229,25.4871,25.505,55787.0
2016-12-07 11:30:00,28.46,28.5,28.44,28.45,72519.0,25.505,25.5408,25.4871,25.496,72519.0
2016-12-07 11:35:00,28.44,28.48,28.43,28.46,61694.0,25.4871,25.5229,25.4781,25.505,61694.0
2016-12-07 11:40:00,28.46,28.5,28.45,28.5,68554.0,25.505,25.5408,25.496,25.5408,68554.0
2016-12-07 11:45:00,28.49,28.5,28.47,28.49,53445.0,25.5319,25.5408,25.514,25.5319,53445.0
2016-12-07 11:50:00,28.48,28.53,28.46,28.53,136761.0,25.5229,25.5677,25.505,25.5677,136761.0
2016-12-07 11:55:00,28.53,28.56,28.5,28.55,49800.0,25.5677,25.5946,25.5408,25.5857,49800.0
2016-12-07 12:00:00,28.56,28.59,28.52,28.54,60376.0,25.5946,25.6215,25.5588,25.5767,60376.0
2016-12-07 12:05:00,28.54,28.57,28.53,28.54,38709.0,25.5767,25.6036,25.5677,25.5767,38709.0
2016-12-07 12:10:00,28.54,28.55,28.52,28.53,97034.0,25.5767,25.5857,25.5588,25.5677,97034.0
2016-12-07 12:15:00,28.53,28.54,28.51,28.53,46120.0,25.5677,25.5767,25.5498,25.5677,46120.0
2016-12-07 12:20:00,28.54,28.56,28.53,28.56,39404.0,25.5767,25.5946,25.5677,25.5946,39404.0
2016-12-07 12:25:00,28.57,28.57,28.53,28.54,51850.0,25.6036,25.6036,25.5677,25.5767,51850.0
2016-12-07 12:30:00,28.54,28.55,28.52,28.53,50736.0,25.5767,25.5857,25.5588,25.5677,50736.0
2016-12-07 12:35:00,28.52,28.53,28.5,28.53,50517.0,25.5588,25.5677,25.5408,25.5677,50517.0
2016-12-07 12:40:00,28.53,28.55,28.53,28.53,35094.0,25.5677,25.5857,25.5677,25.5677,35094.0
2016-12-07 12:45:00,28.54,28.54,28.5,28.52,72954.0,25.5767,25.5767,25.5408,25.5588,72954.0
2016-12-07 12:50:00,28.52,28.56,28.5,28.55,63594.0,25.5588,25.5946,25.5408,25.5857,63594.0
2016-12-07 12:55:00,28.56,28.62,28.55,28.62,85700.0,25.5946,25.6484,25.5857,25.6484,85700.0
2016-12-07 13:00:00,28.62,28.67,28.61,28.62,209928.0,25.6484,25.6932,25.6394,25.6484,209928.0
2016-12-07 13:05:00,28.62,28.66,28.59,28.64,159693.0,25.6484,25.6842,25.6215,25.6663,159693.0
2016-12-07 13:10:00,28.65,28.7,28.63,28.69,191789.0,25.6753,25.7201,25.6573,25.7111,191789.0
2016-12-07 13:15:00,28.69,28.71,28.67,28.71,32262.0,25.7111,25.729,25.6932,25.729,32262.0
2016-12-07 13:20:00,28.71,28.76,28.71,28.73,97424.0,25.729,25.7739,25.729,25.747,97424.0
2016-12-07 13:25:00,28.73,28.73,28.68,28.69,80001.0,25.747,25.747,25.7022,25.7111,80001.0
2016-12-07 13:30:00,28.68,28.72,28.67,28.7,55537.0,25.7022,25.738,25.6932,25.7201,55537.0
2016-12-07 13:35:00,28.71,28.74,28.67,28.71,173665.0,25.729,25.7559,25.6932,25.729,173665.0
2016-12-07 13:40:00,28.71,28.73,28.69,28.7,75264.0,25.729,25.747,25.7111,25.7201,75264.0
2016-12-07 13:45:00,28.7,28.75,28.69,28.75,54746.0,25.7201,25.7649,25.7111,25.7649,54746.0
2016-12-07 13:50:00,28.74,28.79,28.73,28.77,106708.0,25.7559,25.8007,25.747,25.7828,106708.0
2016-12-07 13:55:00,28.76,28.78,28.72,28.73,94718.0,25.7739,25.7918,25.738,25.747,94718.0
2016-12-07 14:00:00,28.74,28.74,28.7,28.7,73754.0,25.7559,25.7559,25.7201,25.7201,73754.0
2016-12-07 14:05:00,28.7,28.73,28.69,28.72,42532.0,25.7201,25.747,25.7111,25.738,42532.0
2016-12-07 14:10:00,28.72,28.75,28.72,28.75,66743.0,25.738,25.7649,25.738,25.7649,66743.0
2016-12-07 14:15:00,28.75,28.86,28.73,28.84,369441.0,25.7649,25.8635,25.747,25.8455,369441.0
2016-12-07 14:20:00,28.85,28.87,28.83,28.87,131692.0,25.8545,25.8724,25.8366,25.8724,131692.0
2016-12-07 14:25:00,28.87,28.88,28.8,28.83,153756.0,25.8724,25.8814,25.8097,25.8366,153756.0
2016-12-07 14:30:00,28.83,28.89,28.83,28.87,62263.0,25.8366,25.8904,25.8366,25.8724,62263.0
2016-12-07 14:35:00,28.87,28.89,28.86,28.89,50560.0,25.8724,25.8904,25.8635,25.8904,50560.0
2016-12-07 14:40:00,28.88,28.89,28.84,28.88,266059.0,25.8814,25.8904,25.8455,25.8814,266059.0
2016-12-07 14:45:00,28.88,28.89,28.86,28.87,98446.0,25.8814,25.8904,25.8635,25.8724,98446.0
2016-12-07 14:50:00,28.87,28.89,28.87,28.87,39920.0,25.8724,25.8904,25.8724,25.8724,39920.0
2016-12-07 14:55:00,28.87,28.94,28.87,28.94,87220.0,25.8724,25.9352,25.8724,25.9352,87220.0
2016-12-07 15:00:00,28.94,28.94,28.88,28.91,80813.0,25.9352,25.9352,25.8814,25.9083,80813.0
2016-12-07 15:05:00,28.91,28.97,28.9,28.96,153612.0,25.9083,25.962,25.8993,25.9531,153612.0
2016-12-07 15:10:00,28.97,28.97,28.95,28.96,270755.0,25.962,25.962,25.9441,25.9531,270755.0
2016-12-07 15:15:00,28.96,28.97,28.89,28.94,115875.0,25.9531,25.962,25.8904,25.9352,115875.0
2016-12-07 15:20:00,28.94,28.95,28.92,28.95,126854.0,25.9352,25.9441,25.9172,25.9441,126854.0
2016-12-07 15:25:00,28.95,28.99,28.94,28.95,172109.0,25.9441,25.98,25.9352,25.9441,172109.0
2016-12-07 15:30:00,28.95,28.99,28.95,28.98,229192.0,25.9441,25.98,25.9441,25.971,229192.0
2016-12-07 15:35:00,28.97,28.98,28.92,28.94,312138.0,25.962,25.971,25.9172,25.9352,312138.0
2016-12-07 15:40:00,28.94,28.95,28.9,28.93,255313.0,25.9352,25.9441,25.8993,25.9262,255313.0
2016-12-07 15:45:00,28.93,28.93,28.88,28.89,164017.0,25.9262,25.9262,25.8814,25.8904,164017.0
2016-12-07 15:50:00,28.89,28.92,28.88,28.89,296013.0,25.8904,25.9172,25.8814,25.8904,296013.0
2016-12-07 15:55:00,28.89,28.92,28.88,28.92,515129.0,25.8904,25.9172,25.8814,25.9172,515129.0
2016-12-08 09:30:00,28.96,29.78,28.91,29.66,923687.0,25.9531,26.6879,25.9083,26.5804,923687.0
2016-12-08 09:35:00,29.67,29.87,29.39,29.8,676715.0,26.5894,26.7686,26.3384,26.7059,676715.0
2016-12-08 09:40:00,29.81,29.83,29.48,29.48,444573.0,26.7148,26.7328,26.4191,26.4191,444573.0
2016-12-08 09:45:00,29.49,29.53,29.34,29.38,350506.0,26.4281,26.4639,26.2936,26.3295,350506.0
2016-12-08 09:50:00,29.38,29.5,29.38,29.45,320266.0,26.3295,26.437,26.3295,26.3922,320266.0
2016-12-08 09:55:00,29.44,29.52,29.38,29.52,262940.0,26.3832,26.4549,26.3295,26.4549,262940.0
2016-12-08 10:00:00,29.53,29.59,29.48,29.59,169357.0,26.4639,26.5177,26.4191,26.5177,169357.0
2016-12-08 10:05:00,29.58,29.7,29.58,29.65,322409.0,26.5087,26.6163,26.5087,26.5714,322409.0
2016-12-08 10:10:00,29.65,29.67,29.55,29.61,146054.0,26.5714,26.5894,26.4818,26.5356,146054.0
2016-12-08 10:15:00,29.61,29.64,29.6,29.62,210516.0,26.5356,26.5625,26.5266,26.5446,210516.0
2016-12-08 10:20:00,29.62,29.67,29.6,29.66,135144.0,26.5446,26.5894,26.5266,26.5804,135144.0
2016-12-08 10:25:00,29.65,29.67,29.62,29.66,112380.0,26.5714,26.5894,26.5446,26.5804,112380.0
2016-12-08 10:30:00,29.65,29.71,29.64,29.71,161135.0,26.5714,26.6252,26.5625,26.6252,161135.0
2016-12-08 10:35:00,29.71,29.72,29.67,29.71,219254.0,26.6252,26.6342,26.5894,26.6252,219254.0
2016-12-08 10:40:00,29.7,29.75,29.7,29.73,122430.0,26.6163,26.6611,26.6163,26.6431,122430.0
2016-12-08 10:45:00,29.72,29.75,29.7,29.72,114299.0,26.6342,26.6611,26.6163,26.6342,114299.0
2016-12-08 10:50:00,29.72,29.75,29.7,29.7,79032.0,26.6342,26.6611,26.6163,26.6163,79032.0
2016-12-08 10:55:00,29.7,29.73,29.65,29.69,95553.0,26.6163,26.6431,26.5714,26.6073,95553.0
2016-12-08 11:00:00,29.69,29.75,29.68,29.73,96137.0,26.6073,26.6611,26.5983,26.6431,96137.0
2016-12-08 11:05:00,29.73,29.75,29.7,29.72,79994.0,26.6431,26.6611,26.6163,26.6342,79994.0
2016-12-08 11:10:00,29.72,29.73,29.71,29.73,49497.0,26.6342,26.6431,26.6252,26.6431,49497.0
2016-12-08 11:15:00,29.72,29.73,29.66,29.67,135603.0,26.6342,26.6431,26.5804,26.5894,135603.0
2016-12-08 11:20:00,29.68,29.7,29.67,29.69,58036.0,26.5983,26.6163,26.5894,26.6073,58036.0
2016-12-08 11:25:00,29.69,29.7,29.67,29.68,71157.0,26.6073,26.6163,26.5894,26.5983,71157.0
2016-12-08 11:30:00,29.68,29.7,29.66,29.69,73173.0,26.5983,26.6163,26.5804,26.6073,73173.0
2016-12-08 11:35:00,29.69,29.7,29.66,29.68,63747.0,26.6073,26.6163,26.5804,26.5983,63747.0
2016-12-08 11:40:00,29.68,29.7,29.66,29.68,65797.0,26.5983,26.6163,26.5804,26.5983,65797.0
2016-12-08 11:45:00,29.68,29.73,29.68,29.72,47045.0,26.5983,26.6431,26.5983,26.6342,47045.0
2016-12-08 11:50:00,29.71,29.72,29.67,29.68,47910.0,26.6252,26.6342,26.5894,26.5983,47910.0
2016-12-08 11:55:00,29.68,29.7,29.64,29.68,112186.0,26.5983,26.6163,26.5625,26.5983,112186.0
2016-12-08 12:00:00,29.68,29.69,29.66,29.66,41338.0,26.5983,26.6073,26.5804,26.5804,41338.0
2016-12-08 12:05:00,29.66,29.68,29.65,29.66,50388.0,26.5804,26.5983,26.5714,26.5804,50388.0
2016-12-08 12:10:00,29.66,29.66,29.64,29.65,38372.0,26.5804,26.5804,26.5625,26.5714,38372.0
2016-12-08 12:15:00,29.65,29.66,29.63,29.64,71933.0,26.5714,26.5804,26.5535,26.5625,71933.0
2016-12-08 12:20:00,29.63,29.66,29.61,29.65,67848.0,26.5535,26.5804,26.5356,26.5714,67848.0
2016-12-08 12:25:00,29.65,29.67,29.62,29.62,81350.0,26.5714,26.5894,26.5446,26.5446,81350.0
2016-12-08 12:30:00,29.62,29.64,29.6,29.62,113896.0,26.5446,26.5625,26.5266,26.5446,113896.0
2016-12-08 12:35:00,29.62,29.62,29.58,29.59,70691.0,26.5446,26.5446,26.5087,26.5177,70691.0
2016-12-08 12:40:00,29.6,29.62,29.59,29.59,54189.0,26.5266,26.5446,26.5177,26.5177,54189.0
2016-12-08 12:45:00,29.59,29.62,29.58,29.61,63465.0,26.5177,26.5446,26.5087,26.5356,63465.0
2016-12-08 12:50:00,29.61,29.61,29.56,29.57,76026.0,26.5356,26.5356,26.4908,26.4997,76026.0
2016-12-08 12:55:00,29.57,29.57,29.53,29.55,66288.0,26.4997,26.4997,26.4639,26.4818,66288.0
2016-12-08 13:00:00,29.56,29.58,29.55,29.55,43552.0,26.4908,26.5087,26.4818,26.4818,43552.0
2016-12-08 13:05:00,29.55,29.56,29.51,29.52,61694.0,26.4818,26.4908,26.446,26.4549,61694.0
2016-12-08 13:10:00,29.51,29.55,29.5,29.54,62904.0,26.446,26.4818,26.437,26.4729,62904.0
2016-12-08 13:15:00,29.55,29.56,29.52,29.53,44574.0,26.4818,26.4908,26.4549,26.4639,44574.0
2016-12-08 13:20:00,29.52,29.53,29.49,29.53,96297.0,26.4549,26.4639,26.4281,26.4639,96297.0
2016-12-08 13:25:00,29.52,29.53,29.46,29.48,119984.0,26.4549,26.4639,26.4012,26.4191,119984.0
2016-12-08 13:30:00,29.48,29.49,29.44,29.49,94035.0,26.4191,26.4281,26.3832,26.4281,94035.0
2016-12-08 13:35:00,29.49,29.51,29.47,29.51,69400.0,26.4281,26.446,26.4101,26.446,69400.0
2016-12-08 13:40:00,29.51,29.53,29.49,29.51,91843.0,26.446,26.4639,26.4281,26.446,91843.0
2016-12-08 13:45:00,29.51,29.51,29.46,29.48,69843.0,26.446,26.446,26.4012,26.4191,69843.0
2016-12-08 13:50:00,29.49,29.49,29.45,29.48,110561.0,26.4281,26.4281,26.3922,26.4191,110561.0
2016-12-08 13:55:00,29.49,29.5,29.48,29.49,66349.0,26.4281,26.437,26.4191,26.4281,66349.0
2016-12-08 14:00:00,29.48,29.49,29.46,29.46,73295.0,26.4191,26.4281,26.4012,26.4012,73295.0
2016-12-08 14:05:00,29.46,29.47,29.41,29.41,82040.0,26.4012,26.4101,26.3564,26.3564,82040.0
2016-12-08 14:10:00,29.41,29.45,29.4,29.44,81804.0,26.3564,26.3922,26.3474,26.3832,81804.0
2016-12-08 14:15:00,29.44,29.45,29.39,29.41,73952.0,26.3832,26.3922,26.3384,26.3564,73952.0
2016-12-08 14:20:00,29.4,29.42,29.36,29.37,74361.0,26.3474,26.3653,26.3116,26.3205,74361.0
2016-12-08 14:25:00,29.37,29.43,29.36,29.43,54103.0,26.3205,26.3743,26.3116,26.3743,54103.0
2016-12-08 14:30:00,29.42,29.46,29.41,29.42,56039.0,26.3653,26.4012,26.3564,26.3653,56039.0
2016-12-08 14:35:00,29.42,29.43,29.38,29.42,106194.0,26.3653,26.3743,26.3295,26.3653,106194.0
2016-12-08 14:40:00,29.41,29.44,29.4,29.42,86675.0,26.3564,26.3832,26.3474,26.3653,86675.0
2016-12-08 14:45:00,29.42,29.42,29.39,29.42,101098.0,26.3653,26.3653,26.3384,26.3653,101098.0
2016-12-08 14:50:00,29.41,29.43,29.4,29.41,120536.0,26.3564,26.3743,26.3474,26.3564,120536.0
2016-12-08 14:55:00,29.4,29.42,29.39,29.41,75378.0,26.3474,26.3653,26.3384,26.3564,75378.0
2016-12-08 15:00:00,29.4,29.44,29.4,29.44,85199.0,26.3474,26.3832,26.3474,26.3832,85199.0
2016-12-08 15:05:00,29.44,29.45,29.43,29.45,87931.0,26.3832,26.3922,26.3743,26.3922,87931.0
2016-12-08 15:10:00,29.45,29.46,29.43,29.43,70879.0,26.3922,26.4012,26.3743,26.3743,70879.0
2016-12-08 15:15:00,29.43,29.45,29.42,29.43,92570.0,26.3743,26.3922,26.3653,26.3743,92570.0
2016-12-08 15:20:00,29.43,29.44,29.41,29.43,90547.0,26.3743,26.3832,26.3564,26.3743,90547.0
2016-12-08 15:25:00,29.43,29.43,29.39,29.39,191597.0,26.3743,26.3743,26.3384,26.3384,191597.0
2016-12-08 15:30:00,29.39,29.4,29.36,29.37,133187.0,26.3384,26.3474,26.3116,26.3205,133187.0
2016-12-08 15:35:00,29.36,29.4,29.36,29.4,199717.0,26.3116,26.3474,26.3116,26.3474,199717.0
2016-12-08 15:40:00,29.4,29.42,29.39,29.41,243811.0,26.3474,26.3653,26.3384,26.3564,243811.0
2016-12-08 15:45:00,29.41,29.44,29.39,29.4,166603.0,26.3564,26.3832,26.3384,26.3474,166603.0
2016-12-08 15:50:00,29.41,29.43,29.4,29.42,188339.0,26.3564,26.3743,26.3474,26.3653,188339.0
2016-12-08 15:55:00,29.42,29.42,29.38,29.42,550075.0,26.3653,26.3653,26.3295,26.3653,550075.0
2016-12-09 09:30:00,29.61,29.63,29.42,29.61,303694.0,26.5356,26.5535,26.3653,26.5356,303694.0
2016-12-09 09:35:00,29.61,29.8,29.55,29.77,353985.0,26.5356,26.7059,26.4818,26.679,353985.0
2016-12-09 09:40:00,29.78,29.87,29.72,29.87,222862.0,26.6879,26.7686,26.6342,26.7686,222862.0
2016-12-09 09:45:00,29.87,29.98,29.85,29.97,217017.0,26.7686,26.8672,26.7507,26.8582,217017.0
2016-12-09 09:50:00,29.97,30.01,29.91,29.96,307050.0,26.8582,26.8941,26.8044,26.8493,307050.0
2016-12-09 09:55:00,29.96,29.99,29.85,29.86,1057913.0,26.8493,26.8761,26.7507,26.7596,1057913.0
2016-12-09 10:00:00,29.86,29.87,29.67,29.74,225849.0,26.7596,26.7686,26.5894,26.6521,225849.0
2016-12-09 10:05:00,29.75,29.75,29.63,29.71,204917.0,26.6611,26.6611,26.5535,26.6252,204917.0
2016-12-09 10:10:00,29.7,29.79,29.69,29.78,242064.0,26.6163,26.6969,26.6073,26.6879,242064.0
2016-12-09 10:15:00,29.78,29.83,29.76,29.77,1032169.0,26.6879,26.7328,26.67,26.679,1032169.0
2016-12-09 10:20:00,29.77,29.8,29.73,29.77,323227.0,26.679,26.7059,26.6431,26.679,323227.0
2016-12-09 10:25:00,29.76,29.83,29.73,29.8,102104.0,26.67,26.7328,26.6431,26.7059,102104.0
2016-12-09 10:30:00,29.8,29.91,29.79,29.91,97398.0,26.7059,26.8044,26.6969,26.8044,97398.0
2016-12-09 10:35:00,29.91,30.08,29.89,30.07,399931.0,26.8044,26.9568,26.7865,26.9478,399931.0
2016-12-09 10:40:00,30.07,30.08,30.0,30.02,116094.0,26.9478,26.9568,26.8851,26.903,116094.0
2016-12-09 10:45:00,30.02,30.02,29.9,29.91,172357.0,26.903,26.903,26.7955,26.8044,172357.0
2016-12-09 10:50:00,29.91,29.94,29.89,29.91,86043.0,26.8044,26.8313,26.7865,26.8044,86043.0
2016-12-09 10:55:00,29.91,29.94,29.9,29.94,66351.0,26.8044,26.8313,26.7955,26.8313,66351.0
2016-12-09 11:00:00,29.94,30.0,29.91,30.0,94720.0,26.8313,26.8851,26.8044,26.8851,94720.0
2016-12-09 11:05:00,30.0,30.03,29.99,30.02,101714.0,26.8851,26.912,26.8761,26.903,101714.0
2016-12-09 11:10:00,30.02,30.05,30.02,30.05,92755.0,26.903,26.9299,26.903,26.9299,92755.0
2016-12-09 11:15:00,30.05,30.07,30.0,30.06,98255.0,26.9299,26.9478,26.8851,26.9389,98255.0
2016-12-09 11:20:00,30.06,30.11,30.06,30.09,133545.0,26.9389,26.9837,26.9389,26.9658,133545.0
2016-12-09 11:25:00,30.09,30.09,30.0,30.03,180141.0,26.9658,26.9658,26.8851,26.912,180141.0
2016-12-09 11:30:00,30.03,30.03,29.95,29.97,128922.0,26.912,26.912,26.8403,26.8582,128922.0
2016-12-09 11:35:00,29.98,30.0,29.97,29.99,91226.0,26.8672,26.8851,26.8582,26.8761,91226.0
2016-12-09 11:40:00,29.98,29.99,29.95,29.96,45340.0,26.8672,26.8761,26.8403,26.8493,45340.0
2016-12-09 11:45:00,29.96,30.0,29.95,29.99,69384.0,26.8493,26.8851,26.8403,26.8761,69384.0
2016-12-09 11:50:00,29.98,30.0,29.98,29.99,60189.0,26.8672,26.8851,26.8672,26.8761,60189.0
2016-12-09 11:55:00,29.99,30.03,29.98,30.01,134164.0,26.8761,26.912,26.8672,26.8941,134164.0
2016-12-09 12:00:00,30.0,30.02,29.99,30.01,112076.0,26.8851,26.903,26.8761,26.8941,112076.0
2016-12-09 12:05:00,30.01,30.01,30.0,30.0,77173.0,26.8941,26.8941,26.8851,26.8851,77173.0
2016-12-09 12:10:00,30.0,30.01,29.92,29.95,170003.0,26.8851,26.8941,26.8134,26.8403,170003.0
2016-12-09 12:15:00,29.95,29.96,29.9,29.92,61153.0,26.8403,26.8493,26.7955,26.8134,61153.0
2016-12-09 12:20:00,29.92,29.93,29.9,29.92,59138.0,26.8134,26.8224,26.7955,26.8134,59138.0
2016-12-09 12:25:00,29.92,29.92,29.85,29.89,95375.0,26.8134,26.8134,26.7507,26.7865,95375.0
2016-12-09 12:30:00,29.89,29.91,29.87,29.91,62053.0,26.7865,26.8044,26.7686,26.8044,62053.0
2016-12-09 12:35:00,29.91,29.92,29.88,29.92,51454.0,26.8044,26.8134,26.7776,26.8134,51454.0
2016-12-09 12:40:00,29.92,29.93,29.89,29.91,50126.0,26.8134,26.8224,26.7865,26.8044,50126.0
2016-12-09 12:45:00,29.91,29.93,29.9,29.9,59901.0,26.8044,26.8224,26.7955,26.7955,59901.0
2016-12-09 12:50:00,29.91,29.91,29.9,29.91,55868.0,26.8044,26.8044,26.7955,26.8044,55868.0
2016-12-09 12:55:00,29.9,29.91,29.85,29.86,91095.0,26.7955,26.8044,26.7507,26.7596,91095.0
2016-12-09 13:00:00,29.87,30.0,29.86,30.0,146611.0,26.7686,26.8851,26.7596,26.8851,146611.0
2016-12-09 13:05:00,30.0,30.01,29.95,29.98,321924.0,26.8851,26.8941,26.8403,26.8672,321924.0
2016-12-09 13:10:00,29.98,30.01,29.91,29.93,175041.0,26.8672,26.8941,26.8044,26.8224,175041.0
2016-12-09 13:15:00,29.93,29.94,29.91,29.94,48557.0,26.8224,26.8313,26.8044,26.8313,48557.0
2016-12-09 13:20:00,29.94,29.95,29.92,29.95,71060.0,26.8313,26.8403,26.8134,26.8403,71060.0
2016-12-09 13:25:00,29.95,29.97,29.94,29.97,49190.0,26.8403,26.8582,26.8313,26.8582,49190.0
2016-12-09 13:30:00,29.96,29.97,29.94,29.95,49936.0,26.8493,26.8582,26.8313,26.8403,49936.0
2016-12-09 13:35:00,29.95,30.01,29.94,29.96,154054.0,26.8403,26.8941,26.8313,26.8493,154054.0
2016-12-09 13:40:00,29.96,30.0,29.96,29.96,132626.0,26.8493,26.8851,26.8493,26.8493,132626.0
2016-12-09 13:45:00,29.96,29.99,29.95,29.99,54909.0,26.8493,26.8761,26.8403,26.8761,54909.0
2016-12-09 13:50:00,29.99,29.99,29.94,29.98,79291.0,26.8761,26.8761,26.8313,26.8672,79291.0
2016-12-09 13:55:00,29.98,29.99,29.97,29.98,45032.0,26.8672,26.8761,26.8582,26.8672,45032.0
2016-12-09 14:00:00,29.98,29.99,29.97,29.99,62675.0,26.8672,26.8761,26.8582,26.8761,62675.0
2016-12-09 14:05:00,29.99,29.99,29.92,29.93,114597.0,26.8761,26.8761,26.8134,26.8224,114597.0
2016-12-09 14:10:00,29.93,29.95,29.92,29.92,53120.0,26.8224,26.8403,26.8134,26.8134,53120.0
2016-12-09 14:15:00,29.93,29.95,29.91,29.92,81737.0,26.8224,26.8403,26.8044,26.8134,81737.0
2016-12-09 14:20:00,29.92,29.93,29.9,29.93,59703.0,26.8134,26.8224,26.7955,26.8224,59703.0
2016-12-09 14:25:00,29.92,29.93,29.91,29.93,53119.0,26.8134,26.8224,26.8044,26.8224,53119.0
2016-12-09 14:30:00,29.93,29.95,29.92,29.95,61625.0,26.8224,26.8403,26.8134,26.8403,61625.0
2016-12-09 14:35:00,29.95,29.95,29.88,29.91,86149.0,26.8403,26.8403,26.7776,26.8044,86149.0
2016-12-09 14:40:00,29.91,29.91,29.87,29.89,58992.0,26.8044,26.8044,26.7686,26.7865,58992.0
2016-12-09 14:45:00,29.89,29.92,29.88,29.92,57028.0,26.7865,26.8134,26.7776,26.8134,57028.0
2016-12-09 14:50:00,29.92,29.95,29.92,29.95,47109.0,26.8134,26.8403,26.8134,26.8403,47109.0
2016-12-09 14:55:00,29.95,29.95,29.92,29.93,57339.0,26.8403,26.8403,26.8134,26.8224,57339.0
2016-12-09 15:00:00,29.93,29.93,29.91,29.93,63358.0,26.8224,26.8224,26.8044,26.8224,63358.0
2016-12-09 15:05:00,29.93,29.96,29.92,29.96,64275.0,26.8224,26.8493,26.8134,26.8493,64275.0
2016-12-09 15:10:00,29.96,29.98,29.95,29.95,92969.0,26.8493,26.8672,26.8403,26.8403,92969.0
2016-12-09 15:15:00,29.96,29.98,29.95,29.98,85526.0,26.8493,26.8672,26.8403,26.8672,85526.0
2016-12-09 15:20:00,29.98,30.02,29.97,30.02,100411.0,26.8672,26.903,26.8582,26.903,100411.0
2016-12-09 15:25:00,30.02,30.03,30.01,30.01,85456.0,26.903,26.912,26.8941,26.8941,85456.0
2016-12-09 15:30:00,30.02,30.03,29.98,29.98,218665.0,26.903,26.912,26.8672,26.8672,218665.0
2016-12-09 15:35:00,29.98,30.0,29.95,29.96,286071.0,26.8672,26.8851,26.8403,26.8493,286071.0
2016-12-09 15:40:00,29.96,29.97,29.95,29.96,116388.0,26.8493,26.8582,26.8403,26.8493,116388.0
2016-12-09 15:45:00,29.96,29.98,29.95,29.96,209454.0,26.8493,26.8672,26.8403,26.8493,209454.0
2016-12-09 15:50:00,29.96,29.97,29.94,29.96,296018.0,26.8493,26.8582,26.8313,26.8493,296018.0
2016-12-09 15:55:00,29.96,29.98,29.94,29.97,531326.0,26.8493,26.8672,26.8313,26.8582,531326.0
2016-12-12 09:30:00,30.02,30.46,29.99,30.39,802423.0,26.903,27.2973,26.8761,27.2346,802423.0
2016-12-12 09:35:00,30.39,30.39,30.11,30.15,241141.0,27.2346,27.2346,26.9837,27.0195,241141.0
2016-12-12 09:40:00,30.16,30.16,29.99,30.09,234780.0,27.0285,27.0285,26.8761,26.9658,234780.0
2016-12-12 09:45:00,30.1,30.21,30.06,30.19,252308.0,26.9747,27.0733,26.9389,27.0554,252308.0
2016-12-12 09:50:00,30.2,30.34,30.12,30.14,915897.0,27.0643,27.1898,26.9926,27.0106,915897.0
2016-12-12 09:55:00,30.14,30.17,30.05,30.13,382700.0,27.0106,27.0375,26.9299,27.0016,382700.0
2016-12-12 10:00:00,30.14,30.19,30.1,30.13,263459.0,27.0106,27.0554,26.9747,27.0016,263459.0
2016-12-12 10:05:00,30.13,30.14,30.0,30.01,149130.0,27.0016,27.0106,26.8851,26.8941,149130.0
2016-12-12 10:10:00,30.02,30.09,30.01,30.08,164902.0,26.903,26.9658,26.8941,26.9568,164902.0
2016-12-12 10:15:00,30.08,30.09,30.01,30.04,101960.0,26.9568,26.9658,26.8941,26.9209,101960.0
2016-12-12 10:20:00,30.04,30.09,30.01,30.02,83003.0,26.9209,26.9658,26.8941,26.903,83003.0
2016-12-12 10:25:00,30.02,30.04,29.96,29.98,92387.0,26.903,26.9209,26.8493,26.8672,92387.0
2016-12-12 10:30:00,29.98,30.02,29.98,30.0,97134.0,26.8672,26.903,26.8672,26.8851,97134.0
2016-12-12 10:35:00,30.01,30.04,29.98,30.01,114203.0,26.8941,26.9209,26.8672,26.8941,114203.0
2016-12-12 10:40:00,30.0,30.01,29.9,29.9,138060.0,26.8851,26.8941,26.7955,26.7955,138060.0
2016-12-12 10:45:00,29.91,29.93,29.88,29.89,71332.0,26.8044,26.8224,26.7776,26.7865,71332.0
2016-12-12 10:50:00,29.9,29.9,29.84,29.84,102084.0,26.7955,26.7955,26.7417,26.7417,102084.0
2016-12-12 10:55:00,29.85,29.9,29.84,29.9,55700.0,26.7507,26.7955,26.7417,26.7955,55700.0
2016-12-12 11:00:00,29.9,30.0,29.89,29.93,140727.0,26.7955,26.8851,26.7865,26.8224,140727.0
2016-12-12 11:05:00,29.93,29.96,29.92,29.95,57936.0,26.8224,26.8493,26.8134,26.8403,57936.0
2016-12-12 11:10:00,29.95,30.02,29.94,30.02,103602.0,26.8403,26.903,26.8313,26.903,103602.0
2016-12-12 11:15:00,30.01,30.02,29.98,30.0,55807.0,26.8941,26.903,26.8672,26.8851,55807.0
2016-12-12 11:20:00,30.0,30.07,29.99,30.05,103790.0,26.8851,26.9478,26.8761,26.9299,103790.0
2016-12-12 11:25:00,30.05,30.08,30.05,30.07,69038.0,26.9299,26.9568,26.9299,26.9478,69038.0
2016-12-12 11:30:00,30.07,30.16,30.06,30.15,120813.0,26.9478,27.0285,26.9389,27.0195,120813.0
2016-12-12 11:35:00,30.15,30.16,30.13,30.14,130490.0,27.0195,27.0285,27.0016,27.0106,130490.0
2016-12-12 11:40:00,30.13,30.15,30.11,30.13,106362.0,27.0016,27.0195,26.9837,27.0016,106362.0
2016-12-12 11:45:00,30.13,30.15,30.12,30.15,44239.0,27.0016,27.0195,26.9926,27.0195,44239.0
2016-12-12 11:50:00,30.15,30.16,30.12,30.14,129164.0,27.0195,27.0285,26.9926,27.0106,129164.0
2016-12-12 11:55:00,30.13,30.15,30.1,30.11,108578.0,27.0016,27.0195,26.9747,26.9837,108578.0
2016-12-12 12:00:00,30.11,30.12,30.06,30.06,88548.0,26.9837,26.9926,26.9389,26.9389,88548.0
2016-12-12 12:05:00,30.06,30.09,30.04,30.04,47048.0,26.9389,26.9658,26.9209,26.9209,47048.0
2016-12-12 12:10:00,30.04,30.1,30.04,30.1,42284.0,26.9209,26.9747,26.9209,26.9747,42284.0
2016-12-12 12:15:00,30.1,30.12,30.09,30.11,71439.0,26.9747,26.9926,26.9658,26.9837,71439.0
2016-12-12 12:20:00,30.12,30.13,30.07,30.12,345246.0,26.9926,27.0016,26.9478,26.9926,345246.0
2016-12-12 12:25:00,30.12,30.19,30.11,30.19,117407.0,26.9926,27.0554,26.9837,27.0554,117407.0
2016-12-12 12:30:00,30.19,30.19,30.17,30.19,63099.0,27.0554,27.0554,27.0375,27.0554,63099.0
2016-12-12 12:35:00,30.19,30.26,30.19,30.26,89797.0,27.0554,27.1181,27.0554,27.1181,89797.0
2016-12-12 12:40:00,30.25,30.26,30.19,30.21,75524.0,27.1091,27.1181,27.0554,27.0733,75524.0
2016-12-12 12:45:00,30.21,30.22,30.18,30.18,102698.0,27.0733,27.0823,27.0464,27.0464,102698.0
2016-12-12 12:50:00,30.18,30.18,30.12,30.15,93237.0,27.0464,27.0464,26.9926,27.0195,93237.0
2016-12-12 12:55:00,30.15,30.16,30.12,30.15,122244.0,27.0195,27.0285,26.9926,27.0195,122244.0
2016-12-12 13:00:00,30.15,30.16,30.13,30.15,335404.0,27.0195,27.0285,27.0016,27.0195,335404.0
2016-12-12 13:05:00,30.15,30.18,30.13,30.18,288347.0,27.0195,27.0464,27.0016,27.0464,288347.0
2016-12-12 13:10:00,30.18,30.23,30.18,30.22,167318.0,27.0464,27.0912,27.0464,27.0823,167318.0
2016-12-12 13:15:00,30.22,30.28,30.22,30.27,171928.0,27.0823,27.136,27.0823,27.1271,171928.0
2016-12-12 13:20:00,30.27,30.32,30.26,30.32,178389.0,27.1271,27.1719,27.1181,27.1719,178389.0
2016-12-12 13:25:00,30.32,30.39,30.32,30.39,232363.0,27.1719,27.2346,27.1719,27.2346,232363.0
2016-12-12 13:30:00,30.39,30.39,30.35,30.36,118826.0,27.2346,27.2346,27.1988,27.2077,118826.0
2016-12-12 13:35:00,30.36,30.37,30.33,30.34,187414.0,27.2077,27.2167,27.1808,27.1898,187414.0
2016-12-12 13:40:00,30.34,30.34,30.3,30.31,110832.0,27.1898,27.1898,27.154,27.1629,110832.0
2016-12-12 13:45:00,30.32,30.34,30.3,30.3,176358.0,27.1719,27.1898,27.154,27.154,176358.0
2016-12-12 13:50:00,30.3,30.3,30.23,30.27,157513.0,27.154,27.154,27.0912,27.1271,157513.0
2016-12-12 13:55:00,30.26,30.28,30.15,30.17,372785.0,27.1181,27.136,27.0195,27.0375,372785.0
2016-12-12 14:00:00,30.17,30.21,30.16,30.19,133234.0,27.0375,27.0733,27.0285,27.0554,133234.0
2016-12-12 14:05:00,30.18,30.21,30.17,30.17,170565.0,27.0464,27.0733,27.0375,27.0375,170565.0
2016-12-12 14:10:00,30.17,30.19,30.1,30.11,109836.0,27.0375,27.0554,26.9747,26.9837,109836.0
2016-12-12 14:15:00,30.1,30.16,30.1,30.14,138932.0,26.9747,27.0285,26.9747,27.0106,138932.0
2016-12-12 14:20:00,30.14,30.14,30.07,30.08,108296.0,27.0106,27.0106,26.9478,26.9568,108296.0
2016-12-12 14:25:00,30.09,30.1,30.03,30.1,133073.0,26.9658,26.9747,26.912,26.9747,133073.0
2016-12-12 14:30:00,30.1,30.14,30.09,30.09,91344.0,26.9747,27.0106,26.9658,26.9658,91344.0
2016-12-12 14:35:00,30.09,30.12,30.06,30.07,74292.0,26.9658,26.9926,26.9389,26.9478,74292.0
2016-12-12 14:40:00,30.07,30.1,30.06,30.07,89633.0,26.9478,26.9747,26.9389,26.9478,89633.0
2016-12-12 14:45:00,30.07,30.13,30.05,30.13,196563.0,26.9478,27.0016,26.9299,27.0016,196563.0
2016-12-12 14:50:00,30.12,30.16,30.1,30.15,119439.0,26.9926,27.0285,26.9747,27.0195,119439.0
2016-12-12 14:55:00,30.15,30.18,30.13,30.15,121183.0,27.0195,27.0464,27.0016,27.0195,121183.0
2016-12-12 15:00:00,30.16,30.21,30.15,30.21,85354.0,27.0285,27.0733,27.0195,27.0733,85354.0
2016-12-12 15:05:00,30.21,30.21,30.18,30.2,126126.0,27.0733,27.0733,27.0464,27.0643,126126.0
2016-12-12 15:10:00,30.2,30.21,30.16,30.2,112056.0,27.0643,27.0733,27.0285,27.0643,112056.0
2016-12-12 15:15:00,30.2,30.21,30.15,30.19,138237.0,27.0643,27.0733,27.0195,27.0554,138237.0
2016-12-12 15:20:00,30.19,30.21,30.18,30.2,182683.0,27.0554,27.0733,27.0464,27.0643,182683.0
2016-12-12 15:25:00,30.2,30.21,30.16,30.16,162243.0,27.0643,27.0733,27.0285,27.0285,162243.0
2016-12-12 15:30:00,30.16,30.18,30.12,30.14,195146.0,27.0285,27.0464,26.9926,27.0106,195146.0
2016-12-12 15:35:00,30.15,30.21,30.14,30.18,227108.0,27.0195,27.0733,27.0106,27.0464,227108.0
2016-12-12 15:40:00,30.18,30.2,30.15,30.15,265546.0,27.0464,27.0643,27.0195,27.0195,265546.0
2016-12-12 15:45:00,30.15,30.17,30.13,30.14,325034.0,27.0195,27.0375,27.0016,27.0106,325034.0
2016-12-12 15:50:00,30.14,30.21,30.13,30.18,468477.0,27.0106,27.0733,27.0016,27.0464,468477.0
2016-12-12 15:55:00,30.18,30.21,30.17,30.21,476434.0,27.0464,27.0733,27.0375,27.0733,476434.0
2016-12-13 09:30:00,30.35,30.52,30.35,30.4,328067.0,27.1988,27.3511,27.1988,27.2436,328067.0
2016-12-13 09:35:00,30.41,30.45,30.32,30.36,194455.0,27.2525,27.2884,27.1719,27.2077,194455.0
2016-12-13 09:40:00,30.36,30.47,30.36,30.36,193518.0,27.2077,27.3063,27.2077,27.2077,193518.0
2016-12-13 09:45:00,30.37,30.37,30.26,30.31,150292.0,27.2167,27.2167,27.1181,27.1629,150292.0
2016-12-13 09:50:00,30.32,30.39,30.31,30.31,212246.0,27.1719,27.2346,27.1629,27.1629,212246.0
2016-12-13 09:55:00,30.32,30.33,30.21,30.29,185202.0,27.1719,27.1808,27.0733,27.145,185202.0
2016-12-13 10:00:00,30.3,30.31,30.24,30.25,97764.0,27.154,27.1629,27.1002,27.1091,97764.0
2016-12-13 10:05:00,30.25,30.29,30.21,30.29,85910.0,27.1091,27.145,27.0733,27.145,85910.0
2016-12-13 10:10:00,30.29,30.32,30.27,30.28,182299.0,27.145,27.1719,27.1271,27.136,182299.0
2016-12-13 10:15:00,30.28,30.3,30.18,30.21,392949.0,27.136,27.154,27.0464,27.0733,392949.0
2016-12-13 10:20:00,30.21,30.24,30.17,30.19,247650.0,27.0733,27.1002,27.0375,27.0554,247650.0
2016-12-13 10:25:00,30.18,30.19,30.08,30.09,497002.0,27.0464,27.0554,26.9568,26.9658,497002.0
2016-12-13 10:30:00,30.09,30.1,30.02,30.03,176214.0,26.9658,26.9747,26.903,26.912,176214.0
2016-12-13 10:35:00,30.03,30.08,30.01,30.04,172679.0,26.912,26.9568,26.8941,26.9209,172679.0
2016-12-13 10:40:00,30.05,30.09,30.04,30.08,144495.0,26.9299,26.9658,26.9209,26.9568,144495.0
2016-12-13 10:45:00,30.08,30.19,30.07,30.1,177861.0,26.9568,27.0554,26.9478,26.9747,177861.0
2016-12-13 10:50:00,30.1,30.21,30.08,30.2,79365.0,26.9747,27.0733,26.9568,27.0643,79365.0
2016-12-13 10:55:00,30.2,30.21,30.16,30.17,58943.0,27.0643,27.0733,27.0285,27.0375,58943.0
2016-12-13 11:00:00,30.17,30.2,30.1,30.13,113054.0,27.0375,27.0643,26.9747,27.0016,113054.0
2016-12-13 11:05:00,30.13,30.13,30.08,30.11,59388.0,27.0016,27.0016,26.9568,26.9837,59388.0
2016-12-13 11:10:00,30.11,30.15,30.1,30.12,54187.0,26.9837,27.0195,26.9747,26.9926,54187.0
2016-12-13 11:15:00,30.12,30.13,30.08,30.12,57330.0,26.9926,27.0016,26.9568,26.9926,57330.0
2016-12-13 11:20:00,30.12,30.2,30.12,30.19,118204.0,26.9926,27.0643,26.9926,27.0554,118204.0
2016-12-13 11:25:00,30.19,30.25,30.18,30.24,215007.0,27.0554,27.1091,27.0464,27.1002,215007.0
2016-12-13 11:30:00,30.24,30.24,30.19,30.21,60759.0,27.1002,27.1002,27.0554,27.0733,60759.0
2016-12-13 11:35:00,30.21,30.21,30.16,30.17,80017.0,27.0733,27.0733,27.0285,27.0375,80017.0
2016-12-13 11:40:00,30.17,30.19,30.15,30.16,63215.0,27.0375,27.0554,27.0195,27.0285,63215.0
2016-12-13 11:45:00,30.16,30.19,30.15,30.18,47537.0,27.0285,27.0554,27.0195,27.0464,47537.0
2016-12-13 11:50:00,30.18,30.19,30.13,30.15,70032.0,27.0464,27.0554,27.0016,27.0195,70032.0
2016-12-13 11:55:00,30.15,30.2,30.14,30.19,66891.0,27.0195,27.0643,27.0106,27.0554,66891.0
2016-12-13 12:00:00,30.19,30.2,30.16,30.18,93366.0,27.0554,27.0643,27.0285,27.0464,93366.0
2016-12-13 12:05:00,30.18,30.18,30.17,30.18,63737.0,27.0464,27.0464,27.0375,27.0464,63737.0
2016-12-13 12:10:00,30.18,30.2,30.17,30.19,69475.0,27.0464,27.0643,27.0375,27.0554,69475.0
2016-12-13 12:15:00,30.19,30.2,30.17,30.18,79756.0,27.0554,27.0643,27.0375,27.0464,79756.0
2016-12-13 12:20:00,30.19,30.2,30.17,30.18,37198.0,27.0554,27.0643,27.0375,27.0464,37198.0
2016-12-13 12:25:00,30.18,30.2,30.13,30.16,49512.0,27.0464,27.0643,27.0016,27.0285,49512.0
2016-12-13 12:30:00,30.16,30.19,30.15,30.18,37413.0,27.0285,27.0554,27.0195,27.0464,37413.0
2016-12-13 12:35:00,30.17,30.17,30.13,30.15,55792.0,27.0375,27.0375,27.0016,27.0195,55792.0
2016-12-13 12:40:00,30.15,30.16,30.12,30.16,64004.0,27.0195,27.0285,26.9926,27.0285,64004.0
2016-12-13 12:45:00,30.16,30.18,30.14,30.16,36236.0,27.0285,27.0464,27.0106,27.0285,36236.0
2016-12-13 12:50:00,30.17,30.17,30.13,30.14,37909.0,27.0375,27.0375,27.0016,27.0106,37909.0
2016-12-13 12:55:00,30.14,30.15,30.12,30.13,43321.0,27.0106,27.0195,26.9926,27.0016,43321.0
2016-12-13 13:00:00,30.12,30.18,30.12,30.18,55448.0,26.9926,27.0464,26.9926,27.0464,55448.0
2016-12-13 13:05:00,30.17,30.18,30.15,30.16,33805.0,27.0375,27.0464,27.0195,27.0285,33805.0
2016-12-13 13:10:00,30.16,30.17,30.11,30.12,89365.0,27.0285,27.0375,26.9837,26.9926,89365.0
2016-12-13 13:15:00,30.12,30.18,30.11,30.18,121459.0,26.9926,27.0464,26.9837,27.0464,121459.0
2016-12-13 13:20:00,30.18,30.18,30.16,30.18,57624.0,27.0464,27.0464,27.0285,27.0464,57624.0
2016-12-13 13:25:00,30.18,30.18,30.13,30.15,110195.0,27.0464,27.0464,27.0016,27.0195,110195.0
2016-12-13 13:30:00,30.15,30.18,30.14,30.18,82738.0,27.0195,27.0464,27.0106,27.0464,82738.0
2016-12-13 13:35:00,30.18,30.19,30.14,30.15,96386.0,27.0464,27.0554,27.0106,27.0195,96386.0
2016-12-13 13:40:00,30.15,30.15,30.14,30.15,26887.0,27.0195,27.0195,27.0106,27.0195,26887.0
2016-12-13 13:45:00,30.14,30.16,30.11,30.15,125154.0,27.0106,27.0285,26.9837,27.0195,125154.0
2016-12-13 13:50:00,30.15,30.16,30.13,30.16,94565.0,27.0195,27.0285,27.0016,27.0285,94565.0
2016-12-13 13:55:00,30.16,30.16,30.1,30.11,643174.0,27.0285,27.0285,26.9747,26.9837,643174.0
2016-12-13 14:00:00,30.11,30.13,30.1,30.11,101173.0,26.9837,27.0016,26.9747,26.9837,101173.0
2016-12-13 14:05:00,30.1,30.1,30.03,30.03,84701.0,26.9747,26.9747,26.912,26.912,84701.0
2016-12-13 14:10:00,30.04,30.04,30.01,30.02,77936.0,26.9209,26.9209,26.8941,26.903,77936.0
2016-12-13 14:15:00,30.02,30.05,30.01,30.03,68351.0,26.903,26.9299,26.8941,26.912,68351.0
2016-12-13 14:20:00,30.03,30.03,29.94,29.95,127779.0,26.912,26.912,26.8313,26.8403,127779.0
2016-12-13 14:25:00,29.95,29.98,29.94,29.95,73519.0,26.8403,26.8672,26.8313,26.8403,73519.0
2016-12-13 14:30:00,29.94,30.0,29.93,29.98,72566.0,26.8313,26.8851,26.8224,26.8672,72566.0
2016-12-13 14:35:00,29.98,30.0,29.96,29.98,102808.0,26.8672,26.8851,26.8493,26.8672,102808.0
2016-12-13 14:40:00,29.99,30.04,29.98,30.04,132992.0,26.8761,26.9209,26.8672,26.9209,132992.0
2016-12-13 14:45:00,30.04,30.06,30.01,30.05,101124.0,26.9209,26.9389,26.8941,26.9299,101124.0
2016-12-13 14:50:00,30.05,30.06,30.02,30.04,121747.0,26.9299,26.9389,26.903,26.9209,121747.0
2016-12-13 14:55:00,30.04,30.05,30.02,30.02,56314.0,26.9209,26.9299,26.903,26.903,56314.0
2016-12-13 15:00:00,30.02,30.04,30.01,30.01,73357.0,26.903,26.9209,26.8941,26.8941,73357.0
2016-12-13 15:05:00,30.01,30.04,30.0,30.03,131158.0,26.8941,26.9209,26.8851,26.912,131158.0
2016-12-13 15:10:00,30.03,30.03,29.99,30.0,90110.0,26.912,26.912,26.8761,26.8851,90110.0
2016-12-13 15:15:00,30.0,30.01,29.96,29.96,92328.0,26.8851,26.8941,26.8493,26.8493,92328.0
2016-12-13 15:20:00,29.96,29.99,29.95,29.96,65496.0,26.8493,26.8761,26.8403,26.8493,65496.0
2016-12-13 15:25:00,29.95,29.96,29.93,29.94,130361.0,26.8403,26.8493,26.8224,26.8313,130361.0
2016-12-13 15:30:00,29.94,29.97,29.93,29.97,121465.0,26.8313,26.8582,26.8224,26.8582,121465.0
2016-12-13 15:35:00,29.97,29.99,29.96,29.96,116652.0,26.8582,26.8761,26.8493,26.8493,116652.0
2016-12-13 15:40:00,29.96,30.01,29.96,30.0,166162.0,26.8493,26.8941,26.8493,26.8851,166162.0
2016-12-13 15:45:00,30.0,30.01,29.92,29.93,248612.0,26.8851,26.8941,26.8134,26.8224,248612.0
2016-12-13 15:50:00,29.92,29.93,29.9,29.9,184185.0,26.8134,26.8224,26.7955,26.7955,184185.0
2016-12-13 15:55:00,29.9,29.92,29.81,29.82,1012306.0,26.7955,26.8134,26.7148,26.7238,1012306.0
2016-12-14 09:30:00,29.85,30.16,29.85,30.09,149116.0,26.7507,27.0285,26.7507,26.9658,149116.0
2016-12-14 09:35:00,30.1,30.15,29.92,29.97,70596.0,26.9747,27.0195,26.8134,26.8582,70596.0
2016-12-14 09:40:00,29.97,29.99,29.87,29.89,65296.0,26.8582,26.8761,26.7686,26.7865,65296.0
2016-12-14 09:45:00,29.89,29.92,29.88,29.91,67194.0,26.7865,26.8134,26.7776,26.8044,67194.0
2016-12-14 09:50:00,29.92,29.97,29.88,29.97,69647.0,26.8134,26.8582,26.7776,26.8582,69647.0
2016-12-14 09:55:00,29.97,29.99,29.88,29.9,78725.0,26.8582,26.8761,26.7776,26.7955,78725.0
2016-12-14 10:00:00,29.89,29.92,29.8,29.82,113260.0,26.7865,26.8134,26.7059,26.7238,113260.0
2016-12-14 10:05:00,29.82,29.85,29.79,29.8,129132.0,26.7238,26.7507,26.6969,26.7059,129132.0
2016-12-14 10:10:00,29.8,29.8,29.73,29.74,152151.0,26.7059,26.7059,26.6431,26.6521,152151.0
2016-12-14 10:15:00,29.74,29.77,29.73,29.76,247726.0,26.6521,26.679,26.6431,26.67,247726.0
2016-12-14 10:20:00,29.76,29.79,29.73,29.75,172950.0,26.67,26.6969,26.6431,26.6611,172950.0
2016-12-14 10:25:00,29.75,29.84,29.73,29.79,193678.0,26.6611,26.7417,26.6431,26.6969,193678.0
2016-12-14 10:30:00,29.8,29.87,29.76,29.76,143289.0,26.7059,26.7686,26.67,26.67,143289.0
2016-12-14 10:35:00,29.76,29.77,29.64,29.75,164264.0,26.67,26.679,26.5625,26.6611,164264.0
2016-12-14 10:40:00,29.75,29.83,29.75,29.79,78113.0,26.6611,26.7328,26.6611,26.6969,78113.0
2016-12-14 10:45:00,29.79,29.79,29.71,29.74,77010.0,26.6969,26.6969,26.6252,26.6521,77010.0
2016-12-14 10:50:00,29.74,29.76,29.69,29.75,58268.0,26.6521,26.67,26.6073,26.6611,58268.0
2016-12-14 10:55:00,29.76,29.82,29.74,29.81,110346.0,26.67,26.7238,26.6521,26.7148,110346.0
2016-12-14 11:00:00,29.81,29.84,29.79,29.8,48095.0,26.7148,26.7417,26.6969,26.7059,48095.0
2016-12-14 11:05:00,29.8,29.82,29.76,29.8,58774.0,26.7059,26.7238,26.67,26.7059,58774.0
2016-12-14 11:10:00,29.8,29.81,29.76,29.78,42251.0,26.7059,26.7148,26.67,26.6879,42251.0
2016-12-14 11:15:00,29.78,29.78,29.74,29.77,65773.0,26.6879,26.6879,26.6521,26.679,65773.0
2016-12-14 11:20:00,29.77,29.81,29.75,29.8,82415.0,26.679,26.7148,26.6611,26.7059,82415.0
2016-12-14 11:25:00,29.8,29.82,29.8,29.81,79544.0,26.7059,26.7238,26.7059,26.7148,79544.0
2016-12-14 11:30:00,29.8,29.81,29.75,29.75,57714.0,26.7059,26.7148,26.6611,26.6611,57714.0
2016-12-14 11:35:00,29.76,29.81,29.75,29.81,77720.0,26.67,26.7148,26.6611,26.7148,77720.0
2016-12-14 11:40:00,29.82,29.82,29.77,29.77,47537.0,26.7238,26.7238,26.679,26.679,47537.0
2016-12-14 11:45:00,29.76,29.79,29.74,29.75,139928.0,26.67,26.6969,26.6521,26.6611,139928.0
2016-12-14 11:50:00,29.75,29.78,29.74,29.75,120931.0,26.6611,26.6879,26.6521,26.6611,120931.0
2016-12-14 11:55:00,29.75,29.76,29.73,29.74,51076.0,26.6611,26.67,26.6431,26.6521,51076.0
2016-12-14 12:00:00,29.74,29.75,29.72,29.75,66980.0,26.6521,26.6611,26.6342,26.6611,66980.0
2016-12-14 12:05:00,29.75,29.75,29.74,29.75,33292.0,26.6611,26.6611,26.6521,26.6611,33292.0
2016-12-14 12:10:00,29.75,29.8,29.74,29.79,66208.0,26.6611,26.7059,26.6521,26.6969,66208.0
2016-12-14 12:15:00,29.79,29.81,29.75,29.78,56026.0,26.6969,26.7148,26.6611,26.6879,56026.0
2016-12-14 12:20:00,29.78,29.8,29.77,29.79,40002.0,26.6879,26.7059,26.679,26.6969,40002.0
2016-12-14 12:25:00,29.79,29.82,29.77,29.79,62749.0,26.6969,26.7238,26.679,26.6969,62749.0
2016-12-14 12:30:00,29.79,29.81,29.77,29.79,31866.0,26.6969,26.7148,26.679,26.6969,31866.0
2016-12-14 12:35:00,29.79,29.81,29.78,29.78,46157.0,26.6969,26.7148,26.6879,26.6879,46157.0
2016-12-14 12:40:00,29.78,29.8,29.77,29.8,24079.0,26.6879,26.7059,26.679,26.7059,24079.0
2016-12-14 12:45:00,29.8,29.81,29.77,29.79,41718.0,26.7059,26.7148,26.679,26.6969,41718.0
2016-12-14 12:50:00,29.79,29.81,29.78,29.8,86172.0,26.6969,26.7148,26.6879,26.7059,86172.0
2016-12-14 12:55:00,29.8,29.84,29.79,29.84,39269.0,26.7059,26.7417,26.6969,26.7417,39269.0
2016-12-14 13:00:00,29.84,29.85,29.8,29.83,72221.0,26.7417,26.7507,26.7059,26.7328,72221.0
2016-12-14 13:05:00,29.83,29.84,29.82,29.82,25693.0,26.7328,26.7417,26.7238,26.7238,25693.0
2016-12-14 13:10:00,29.82,29.84,29.81,29.83,36057.0,26.7238,26.7417,26.7148,26.7328,36057.0
2016-12-14 13:15:00,29.84,29.86,29.83,29.85,32338.0,26.7417,26.7596,26.7328,26.7507,32338.0
2016-12-14 13:20:00,29.85,29.86,29.83,29.84,40719.0,26.7507,26.7596,26.7328,26.7417,40719.0
2016-12-14 13:25:00,29.84,29.86,29.83,29.86,86402.0,26.7417,26.7596,26.7328,26.7596,86402.0
2016-12-14 13:30:00,29.86,29.88,29.85,29.87,53461.0,26.7596,26.7776,26.7507,26.7686,53461.0
2016-12-14 13:35:00,29.88,29.89,29.86,29.86,32163.0,26.7776,26.7865,26.7596,26.7596,32163.0
2016-12-14 13:40:00,29.87,29.87,29.83,29.85,170026.0,26.7686,26.7686,26.7328,26.7507,170026.0
2016-12-14 13:45:00,29.86,29.86,29.84,29.85,100209.0,26.7596,26.7596,26.7417,26.7507,100209.0
2016-12-14 13:50:00,29.85,29.86,29.84,29.86,64086.0,26.7507,26.7596,26.7417,26.7596,64086.0
2016-12-14 13:55:00,29.85,29.98,29.85,29.97,101506.0,26.7507,26.8672,26.7507,26.8582,101506.0
2016-12-14 14:00:00,29.96,30.07,29.85,30.0,132348.0,26.8493,26.9478,26.7507,26.8851,132348.0
2016-12-14 14:05:00,30.01,30.01,29.91,29.97,66132.0,26.8941,26.8941,26.8044,26.8582,66132.0
2016-12-14 14:10:00,29.97,29.97,29.77,29.78,118357.0,26.8582,26.8582,26.679,26.6879,118357.0
2016-12-14 14:15:00,29.79,29.89,29.75,29.89,151660.0,26.6969,26.7865,26.6611,26.7865,151660.0
2016-12-14 14:20:00,29.89,29.91,29.82,29.84,88894.0,26.7865,26.8044,26.7238,26.7417,88894.0
2016-12-14 14:25:00,29.84,29.87,29.76,29.79,110971.0,26.7417,26.7686,26.67,26.6969,110971.0
2016-12-14 14:30:00,29.79,29.87,29.77,29.84,119383.0,26.6969,26.7686,26.679,26.7417,119383.0
2016-12-14 14:35:00,29.84,29.85,29.78,29.84,144834.0,26.7417,26.7507,26.6879,26.7417,144834.0
2016-12-14 14:40:00,29.84,29.94,29.83,29.92,150865.0,26.7417,26.8313,26.7328,26.8134,150865.0
2016-12-14 14:45:00,29.93,29.94,29.88,29.91,103850.0,26.8224,26.8313,26.7776,26.8044,103850.0
2016-12-14 14:50:00,29.91,29.94,29.89,29.9,182128.0,26.8044,26.8313,26.7865,26.7955,182128.0
2016-12-14 14:55:00,29.89,29.91,29.85,29.87,117310.0,26.7865,26.8044,26.7507,26.7686,117310.0
2016-12-14 15:00:00,29.86,29.94,29.85,29.91,123694.0,26.7596,26.8313,26.7507,26.8044,123694.0
2016-12-14 15:05:00,29.91,29.94,29.78,29.79,127358.0,26.8044,26.8313,26.6879,26.6969,127358.0
2016-12-14 15:10:00,29.79,29.84,29.77,29.82,129765.0,26.6969,26.7417,26.679,26.7238,129765.0
2016-12-14 15:15:00,29.82,29.89,29.77,29.89,122623.0,26.7238,26.7865,26.679,26.7865,122623.0
2016-12-14 15:20:00,29.89,29.91,29.86,29.87,137622.0,26.7865,26.8044,26.7596,26.7686,137622.0
2016-12-14 15:25:00,29.87,29.9,29.86,29.9,128905.0,26.7686,26.7955,26.7596,26.7955,128905.0
2016-12-14 15:30:00,29.89,29.96,29.89,29.95,296035.0,26.7865,26.8493,26.7865,26.8403,296035.0
2016-12-14 15:35:00,29.95,30.03,29.91,30.0,217083.0,26.8403,26.912,26.8044,26.8851,217083.0
2016-12-14 15:40:00,30.01,30.01,29.87,29.89,299100.0,26.8941,26.8941,26.7686,26.7865,299100.0
2016-12-14 15:45:00,29.89,29.91,29.87,29.88,223988.0,26.7865,26.8044,26.7686,26.7776,223988.0
2016-12-14 15:50:00,29.87,29.88,29.78,29.83,347422.0,26.7686,26.7776,26.6879,26.7328,347422.0
2016-12-14 15:55:00,29.82,29.84,29.78,29.82,446369.0,26.7238,26.7417,26.6879,26.7238,446369.0
2016-12-15 09:30:00,29.87,29.89,29.76,29.85,172346.0,26.7686,26.7865,26.67,26.7507,172346.0
2016-12-15 09:35:00,29.87,29.95,29.84,29.86,82767.0,26.7686,26.8403,26.7417,26.7596,82767.0
2016-12-15 09:40:00,29.86,29.89,29.79,29.88,137052.0,26.7596,26.7865,26.6969,26.7776,137052.0
2016-12-15 09:45:00,29.88,29.91,29.85,29.9,77892.0,26.7776,26.8044,26.7507,26.7955,77892.0
2016-12-15 09:50:00,29.9,29.93,29.85,29.91,95854.0,26.7955,26.8224,26.7507,26.8044,95854.0
2016-12-15 09:55:00,29.92,29.92,29.84,29.9,118866.0,26.8134,26.8134,26.7417,26.7955,118866.0
2016-12-15 10:00:00,29.9,29.92,29.81,29.85,95561.0,26.7955,26.8134,26.7148,26.7507,95561.0
2016-12-15 10:05:00,29.86,29.96,29.85,29.9,334445.0,26.7596,26.8493,26.7507,26.7955,334445.0
2016-12-15 10:10:00,29.9,29.91,29.82,29.84,60337.0,26.7955,26.8044,26.7238,26.7417,60337.0
2016-12-15 10:15:00,29.85,29.87,29.82,29.85,61530.0,26.7507,26.7686,26.7238,26.7507,61530.0
2016-12-15 10:20:00,29.85,29.86,29.82,29.85,73904.0,26.7507,26.7596,26.7238,26.7507,73904.0
2016-12-15 10:25:00,29.85,29.89,29.81,29.82,64918.0,26.7507,26.7865,26.7148,26.7238,64918.0
2016-12-15 10:30:00,29.82,29.86,29.79,29.85,75461.0,26.7238,26.7596,26.6969,26.7507,75461.0
2016-12-15 10:35:00,29.85,29.86,29.8,29.85,63751.0,26.7507,26.7596,26.7059,26.7507,63751.0
2016-12-15 10:40:00,29.85,29.86,29.8,29.8,57451.0,26.7507,26.7596,26.7059,26.7059,57451.0
2016-12-15 10:45:00,29.81,29.84,29.79,29.8,110419.0,26.7148,26.7417,26.6969,26.7059,110419.0
2016-12-15 10:50:00,29.81,29.87,29.81,29.86,68381.0,26.7148,26.7686,26.7148,26.7596,68381.0
2016-12-15 10:55:00,29.87,29.87,29.77,29.82,172958.0,26.7686,26.7686,26.679,26.7238,172958.0
2016-12-15 11:00:00,29.82,29.94,29.82,29.91,551847.0,26.7238,26.8313,26.7238,26.8044,551847.0
2016-12-15 11:05:00,29.91,29.97,29.9,29.93,93633.0,26.8044,26.8582,26.7955,26.8224,93633.0
2016-12-15 11:10:00,29.93,29.95,29.9,29.92,111677.0,26.8224,26.8403,26.7955,26.8134,111677.0
2016-12-15 11:15:00,29.92,29.97,29.92,29.94,84104.0,26.8134,26.8582,26.8134,26.8313,84104.0
2016-12-15 11:20:00,29.95,29.97,29.87,29.88,79612.0,26.8403,26.8582,26.7686,26.7776,79612.0
2016-12-15 11:25:00,29.88,29.91,29.87,29.88,159214.0,26.7776,26.8044,26.7686,26.7776,159214.0
2016-12-15 11:30:00,29.88,29.93,29.85,29.92,95936.0,26.7776,26.8224,26.7507,26.8134,95936.0
2016-12-15 11:35:00,29.91,29.94,29.89,29.9,32920.0,26.8044,26.8313,26.7865,26.7955,32920.0
2016-12-15 11:40:00,29.91,29.92,29.89,29.9,41007.0,26.8044,26.8134,26.7865,26.7955,41007.0
2016-12-15 11:45:00,29.9,29.92,29.86,29.9,232064.0,26.7955,26.8134,26.7596,26.7955,232064.0
2016-12-15 11:50:00,29.9,29.91,29.86,29.87,32194.0,26.7955,26.8044,26.7596,26.7686,32194.0
2016-12-15 11:55:00,29.87,29.9,29.86,29.9,37453.0,26.7686,26.7955,26.7596,26.7955,37453.0
2016-12-15 12:00:00,29.89,29.9,29.87,29.88,45093.0,26.7865,26.7955,26.7686,26.7776,45093.0
2016-12-15 12:05:00,29.88,29.89,29.85,29.88,29539.0,26.7776,26.7865,26.7507,26.7776,29539.0
2016-12-15 12:10:00,29.88,29.89,29.87,29.88,36328.0,26.7776,26.7865,26.7686,26.7776,36328.0
2016-12-15 12:15:00,29.89,29.9,29.87,29.9,39071.0,26.7865,26.7955,26.7686,26.7955,39071.0
2016-12-15 12:20:00,29.9,29.9,29.87,29.88,46574.0,26.7955,26.7955,26.7686,26.7776,46574.0
2016-12-15 12:25:00,29.88,29.88,29.84,29.85,54381.0,26.7776,26.7776,26.7417,26.7507,54381.0
2016-12-15 12:30:00,29.84,29.92,29.84,29.92,144188.0,26.7417,26.8134,26.7417,26.8134,144188.0
2016-12-15 12:35:00,29.91,29.92,29.87,29.87,93138.0,26.8044,26.8134,26.7686,26.7686,93138.0
2016-12-15 12:40:00,29.87,29.9,29.87,29.9,98660.0,26.7686,26.7955,26.7686,26.7955,98660.0
2016-12-15 12:45:00,29.9,29.9,29.87,29.9,59107.0,26.7955,26.7955,26.7686,26.7955,59107.0
2016-12-15 12:50:00,29.9,29.9,29.85,29.87,59706.0,26.7955,26.7955,26.7507,26.7686,59706.0
2016-12-15 12:55:00,29.87,29.88,29.85,29.88,63224.0,26.7686,26.7776,26.7507,26.7776,63224.0
2016-12-15 13:00:00,29.88,29.89,29.85,29.89,161019.0,26.7776,26.7865,26.7507,26.7865,161019.0
2016-12-15 13:05:00,29.89,29.89,29.84,29.86,80535.0,26.7865,26.7865,26.7417,26.7596,80535.0
2016-12-15 13:10:00,29.86,29.87,29.85,29.85,105760.0,26.7596,26.7686,26.7507,26.7507,105760.0
2016-12-15 13:15:00,29.86,29.87,29.82,29.83,88979.0,26.7596,26.7686,26.7238,26.7328,88979.0
2016-12-15 13:20:00,29.83,29.83,29.8,29.8,122331.0,26.7328,26.7328,26.7059,26.7059,122331.0
2016-12-15 13:25:00,29.8,29.81,29.78,29.78,57329.0,26.7059,26.7148,26.6879,26.6879,57329.0
2016-12-15 13:30:00,29.78,29.8,29.77,29.77,62219.0,26.6879,26.7059,26.679,26.679,62219.0
2016-12-15 13:35:00,29.78,29.8,29.75,29.78,376940.0,26.6879,26.7059,26.6611,26.6879,376940.0
2016-12-15 13:40:00,29.78,29.8,29.77,29.79,33687.0,26.6879,26.7059,26.679,26.6969,33687.0
2016-12-15 13:45:00,29.79,29.79,29.72,29.73,81202.0,26.6969,26.6969,26.6342,26.6431,81202.0
2016-12-15 13:50:00,29.73,29.76,29.69,29.69,132431.0,26.6431,26.67,26.6073,26.6073,132431.0
2016-12-15 13:55:00,29.69,29.7,29.66,29.68,109410.0,26.6073,26.6163,26.5804,26.5983,109410.0
2016-12-15 14:00:00,29.68,29.7,29.65,29.69,296371.0,26.5983,26.6163,26.5714,26.6073,296371.0
2016-12-15 14:05:00,29.68,29.72,29.68,29.71,66709.0,26.5983,26.6342,26.5983,26.6252,66709.0
2016-12-15 14:10:00,29.71,29.73,29.69,29.7,93362.0,26.6252,26.6431,26.6073,26.6163,93362.0
2016-12-15 14:15:00,29.71,29.73,29.69,29.71,53142.0,26.6252,26.6431,26.6073,26.6252,53142.0
2016-12-15 14:20:00,29.72,29.74,29.71,29.72,62383.0,26.6342,26.6521,26.6252,26.6342,62383.0
2016-12-15 14:25:00,29.72,29.76,29.71,29.76,38029.0,26.6342,26.67,26.6252,26.67,38029.0
2016-12-15 14:30:00,29.75,29.77,29.74,29.77,36441.0,26.6611,26.679,26.6521,26.679,36441.0
2016-12-15 14:35:00,29.77,29.77,29.74,29.76,37282.0,26.679,26.679,26.6521,26.67,37282.0
2016-12-15 14:40:00,29.76,29.76,29.74,29.75,22911.0,26.67,26.67,26.6521,26.6611,22911.0
2016-12-15 14:45:00,29.75,29.78,29.74,29.76,72373.0,26.6611,26.6879,26.6521,26.67,72373.0
2016-12-15 14:50:00,29.77,29.82,29.76,29.79,56219.0,26.679,26.7238,26.67,26.6969,56219.0
2016-12-15 14:55:00,29.79,29.82,29.78,29.81,90549.0,26.6969,26.7238,26.6879,26.7148,90549.0
2016-12-15 15:00:00,29.81,29.83,29.79,29.81,83462.0,26.7148,26.7328,26.6969,26.7148,83462.0
2016-12-15 15:05:00,29.81,29.83,29.81,29.83,27777.0,26.7148,26.7328,26.7148,26.7328,27777.0
2016-12-15 15:10:00,29.83,29.83,29.78,29.8,100553.0,26.7328,26.7328,26.6879,26.7059,100553.0
2016-12-15 15:15:00,29.79,29.82,29.79,29.82,48711.0,26.6969,26.7238,26.6969,26.7238,48711.0
2016-12-15 15:20:00,29.81,29.83,29.79,29.79,54121.0,26.7148,26.7328,26.6969,26.6969,54121.0
2016-12-15 15:25:00,29.79,29.81,29.77,29.78,121095.0,26.6969,26.7148,26.679,26.6879,121095.0
2016-12-15 15:30:00,29.78,29.82,29.78,29.79,111424.0,26.6879,26.7238,26.6879,26.6969,111424.0
2016-12-15 15:35:00,29.8,29.8,29.78,29.8,91838.0,26.7059,26.7059,26.6879,26.7059,91838.0
2016-12-15 15:40:00,29.8,29.84,29.79,29.84,129450.0,26.7059,26.7417,26.6969,26.7417,129450.0
2016-12-15 15:45:00,29.84,29.85,29.77,29.77,169663.0,26.7417,26.7507,26.679,26.679,169663.0
2016-12-15 15:50:00,29.76,29.77,29.75,29.76,245746.0,26.67,26.679,26.6611,26.67,245746.0
2016-12-15 15:55:00,29.76,29.77,29.72,29.74,755051.0,26.67,26.679,26.6342,26.6521,755051.0
2016-12-16 09:30:00,29.73,29.92,29.66,29.81,1709427.0,26.6431,26.8134,26.5804,26.7148,1709427.0
2016-12-16 09:35:00,29.81,29.85,29.76,29.79,117887.0,26.7148,26.7507,26.67,26.6969,117887.0
2016-12-16 09:40:00,29.79,29.81,29.74,29.78,116861.0,26.6969,26.7148,26.6521,26.6879,116861.0
2016-12-16 09:45:00,29.78,29.81,29.75,29.79,98494.0,26.6879,26.7148,26.6611,26.6969,98494.0
2016-12-16 09:50:00,29.79,29.82,29.75,29.78,138435.0,26.6969,26.7238,26.6611,26.6879,138435.0
2016-12-16 09:55:00,29.78,29.8,29.77,29.8,161728.0,26.6879,26.7059,26.679,26.7059,161728.0
2016-12-16 10:00:00,29.8,29.82,29.72,29.78,177766.0,26.7059,26.7238,26.6342,26.6879,177766.0
2016-12-16 10:05:00,29.77,29.79,29.76,29.79,69490.0,26.679,26.6969,26.67,26.6969,69490.0
2016-12-16 10:10:00,29.79,29.81,29.77,29.77,347019.0,26.6969,26.7148,26.679,26.679,347019.0
2016-12-16 10:15:00,29.77,29.84,29.76,29.81,108641.0,26.679,26.7417,26.67,26.7148,108641.0
2016-12-16 10:20:00,29.81,29.82,29.74,29.78,68283.0,26.7148,26.7238,26.6521,26.6879,68283.0
2016-12-16 10:25:00,29.78,29.79,29.76,29.78,40552.0,26.6879,26.6969,26.67,26.6879,40552.0
2016-12-16 10:30:00,29.78,29.8,29.75,29.76,73430.0,26.6879,26.7059,26.6611,26.67,73430.0
2016-12-16 10:35:00,29.76,29.8,29.75,29.79,75248.0,26.67,26.7059,26.6611,26.6969,75248.0
2016-12-16 10:40:00,29.79,29.82,29.79,29.82,160661.0,26.6969,26.7238,26.6969,26.7238,160661.0
2016-12-16 10:45:00,29.81,29.83,29.76,29.78,91532.0,26.7148,26.7328,26.67,26.6879,91532.0
2016-12-16 10:50:00,29.78,29.81,29.77,29.8,65508.0,26.6879,26.7148,26.679,26.7059,65508.0
2016-12-16 10:55:00,29.79,29.8,29.77,29.78,51342.0,26.6969,26.7059,26.679,26.6879,51342.0
2016-12-16 11:00:00,29.77,29.79,29.72,29.73,46406.0,26.679,26.6969,26.6342,26.6431,46406.0
2016-12-16 11:05:00,29.73,29.77,29.72,29.76,104201.0,26.6431,26.679,26.6342,26.67,104201.0
2016-12-16 11:10:00,29.76,29.78,29.75,29.77,36741.0,26.67,26.6879,26.6611,26.679,36741.0
2016-12-16 11:15:00,29.77,29.79,29.75,29.76,50493.0,26.679,26.6969,26.6611,26.67,50493.0
2016-12-16 11:20:00,29.76,29.77,29.71,29.72,72994.0,26.67,26.679,26.6252,26.6342,72994.0
2016-12-16 11:25:00,29.72,29.74,29.69,29.69,83093.0,26.6342,26.6521,26.6073,26.6073,83093.0
2016-12-16 11:30:00,29.69,29.72,29.67,29.7,87464.0,26.6073,26.6342,26.5894,26.6163,87464.0
2016-12-16 11:35:00,29.7,29.7,29.66,29.68,79021.0,26.6163,26.6163,26.5804,26.5983,79021.0
2016-12-16 11:40:00,29.68,29.71,29.64,29.64,125686.0,26.5983,26.6252,26.5625,26.5625,125686.0
2016-12-16 11:45:00,29.65,29.66,29.62,29.64,74507.0,26.5714,26.5804,26.5446,26.5625,74507.0
2016-12-16 11:50:00,29.64,29.68,29.64,29.65,32232.0,26.5625,26.5983,26.5625,26.5714,32232.0
2016-12-16 11:55:00,29.66,29.68,29.65,29.68,60161.0,26.5804,26.5983,26.5714,26.5983,60161.0
2016-12-16 12:00:00,29.68,29.74,29.68,29.72,107737.0,26.5983,26.6521,26.5983,26.6342,107737.0
2016-12-16 12:05:00,29.73,29.76,29.71,29.76,78479.0,26.6431,26.67,26.6252,26.67,78479.0
2016-12-16 12:10:00,29.76,29.77,29.74,29.77,52924.0,26.67,26.679,26.6521,26.679,52924.0
2016-12-16 12:15:00,29.77,29.77,29.74,29.75,51929.0,26.679,26.679,26.6521,26.6611,51929.0
2016-12-16 12:20:00,29.74,29.76,29.72,29.72,70314.0,26.6521,26.67,26.6342,26.6342,70314.0
2016-12-16 12:25:00,29.72,29.75,29.72,29.72,69571.0,26.6342,26.6611,26.6342,26.6342,69571.0
2016-12-16 12:30:00,29.72,29.75,29.72,29.74,49999.0,26.6342,26.6611,26.6342,26.6521,49999.0
2016-12-16 12:35:00,29.74,29.77,29.73,29.75,61038.0,26.6521,26.679,26.6431,26.6611,61038.0
2016-12-16 12:40:00,29.75,29.76,29.72,29.72,86943.0,26.6611,26.67,26.6342,26.6342,86943.0
2016-12-16 12:45:00,29.73,29.73,29.69,29.71,66421.0,26.6431,26.6431,26.6073,26.6252,66421.0
2016-12-16 12:50:00,29.71,29.72,29.64,29.67,34616.0,26.6252,26.6342,26.5625,26.5894,34616.0
2016-12-16 12:55:00,29.67,29.71,29.67,29.69,37965.0,26.5894,26.6252,26.5894,26.6073,37965.0
2016-12-16 13:00:00,29.69,29.73,29.68,29.72,73514.0,26.6073,26.6431,26.5983,26.6342,73514.0
2016-12-16 13:05:00,29.71,29.74,29.7,29.74,27970.0,26.6252,26.6521,26.6163,26.6521,27970.0
2016-12-16 13:10:00,29.74,29.74,29.7,29.71,89632.0,26.6521,26.6521,26.6163,26.6252,89632.0
2016-12-16 13:15:00,29.71,29.72,29.7,29.71,82863.0,26.6252,26.6342,26.6163,26.6252,82863.0
2016-12-16 13:20:00,29.71,29.75,29.71,29.73,55942.0,26.6252,26.6611,26.6252,26.6431,55942.0
2016-12-16 13:25:00,29.73,29.74,29.7,29.73,29840.0,26.6431,26.6521,26.6163,26.6431,29840.0
2016-12-16 13:30:00,29.72,29.76,29.71,29.76,57160.0,26.6342,26.67,26.6252,26.67,57160.0
2016-12-16 13:35:00,29.76,29.78,29.75,29.76,44550.0,26.67,26.6879,26.6611,26.67,44550.0
2016-12-16 13:40:00,29.76,29.78,29.75,29.75,39294.0,26.67,26.6879,26.6611,26.6611,39294.0
2016-12-16 13:45:00,29.75,29.76,29.73,29.74,31971.0,26.6611,26.67,26.6431,26.6521,31971.0
2016-12-16 13:50:00,29.75,29.78,29.73,29.76,28750.0,26.6611,26.6879,26.6431,26.67,28750.0
2016-12-16 13:55:00,29.76,29.77,29.7,29.71,59950.0,26.67,26.679,26.6163,26.6252,59950.0
2016-12-16 14:00:00,29.71,29.73,29.7,29.73,101659.0,26.6252,26.6431,26.6163,26.6431,101659.0
2016-12-16 14:05:00,29.73,29.74,29.69,29.74,61613.0,26.6431,26.6521,26.6073,26.6521,61613.0
2016-12-16 14:10:00,29.74,29.75,29.69,29.73,58023.0,26.6521,26.6611,26.6073,26.6431,58023.0
2016-12-16 14:15:00,29.73,29.74,29.68,29.69,46005.0,26.6431,26.6521,26.5983,26.6073,46005.0
2016-12-16 14:20:00,29.7,29.71,29.67,29.71,67248.0,26.6163,26.6252,26.5894,26.6252,67248.0
2016-12-16 14:25:00,29.7,29.72,29.7,29.7,45480.0,26.6163,26.6342,26.6163,26.6163,45480.0
2016-12-16 14:30:00,29.7,29.73,29.7,29.71,61653.0,26.6163,26.6431,26.6163,26.6252,61653.0
2016-12-16 14:35:00,29.71,29.74,29.7,29.71,88338.0,26.6252,26.6521,26.6163,26.6252,88338.0
2016-12-16 14:40:00,29.71,29.73,29.71,29.72,41183.0,26.6252,26.6431,26.6252,26.6342,41183.0
2016-12-16 14:45:00,29.72,29.76,29.71,29.75,102002.0,26.6342,26.67,26.6252,26.6611,102002.0
2016-12-16 14:50:00,29.76,29.76,29.72,29.72,24472.0,26.67,26.67,26.6342,26.6342,24472.0
2016-12-16 14:55:00,29.72,29.73,29.7,29.71,49145.0,26.6342,26.6431,26.6163,26.6252,49145.0
2016-12-16 15:00:00,29.71,29.73,29.7,29.71,71370.0,26.6252,26.6431,26.6163,26.6252,71370.0
2016-12-16 15:05:00,29.7,29.72,29.69,29.7,98308.0,26.6163,26.6342,26.6073,26.6163,98308.0
2016-12-16 15:10:00,29.7,29.71,29.68,29.71,98131.0,26.6163,26.6252,26.5983,26.6252,98131.0
2016-12-16 15:15:00,29.71,29.71,29.67,29.69,48159.0,26.6252,26.6252,26.5894,26.6073,48159.0
2016-12-16 15:20:00,29.69,29.72,29.67,29.7,161111.0,26.6073,26.6342,26.5894,26.6163,161111.0
2016-12-16 15:25:00,29.71,29.72,29.69,29.7,71273.0,26.6252,26.6342,26.6073,26.6163,71273.0
2016-12-16 15:30:00,29.71,29.73,29.67,29.67,113913.0,26.6252,26.6431,26.5894,26.5894,113913.0
2016-12-16 15:35:00,29.68,29.7,29.66,29.67,87701.0,26.5983,26.6163,26.5804,26.5894,87701.0
2016-12-16 15:40:00,29.67,29.67,29.57,29.57,201247.0,26.5894,26.5894,26.4997,26.4997,201247.0
2016-12-16 15:45:00,29.58,29.63,29.57,29.61,188895.0,26.5087,26.5535,26.4997,26.5356,188895.0
2016-12-16 15:50:00,29.61,29.63,29.58,29.61,338090.0,26.5356,26.5535,26.5087,26.5356,338090.0
2016-12-16 15:55:00,29.61,29.63,29.56,29.61,863258.0,26.5356,26.5535,26.4908,26.5356,863258.0
2016-12-19 09:30:00,29.7,29.72,29.41,29.43,192196.0,26.6163,26.6342,26.3564,26.3743,192196.0
2016-12-19 09:35:00,29.44,29.6,29.42,29.6,81375.0,26.3832,26.5266,26.3653,26.5266,81375.0
2016-12-19 09:40:00,29.59,29.68,29.58,29.67,143075.0,26.5177,26.5983,26.5087,26.5894,143075.0
2016-12-19 09:45:00,29.66,29.72,29.65,29.71,134522.0,26.5804,26.6342,26.5714,26.6252,134522.0
2016-12-19 09:50:00,29.71,29.8,29.69,29.69,75999.0,26.6252,26.7059,26.6073,26.6073,75999.0
2016-12-19 09:55:00,29.68,29.71,29.66,29.66,83388.0,26.5983,26.6252,26.5804,26.5804,83388.0
2016-12-19 10:00:00,29.66,29.67,29.61,29.63,111285.0,26.5804,26.5894,26.5356,26.5535,111285.0
2016-12-19 10:05:00,29.63,29.64,29.59,29.6,53706.0,26.5535,26.5625,26.5177,26.5266,53706.0
2016-12-19 10:10:00,29.6,29.61,29.55,29.59,42042.0,26.5266,26.5356,26.4818,26.5177,42042.0
2016-12-19 10:15:00,29.58,29.59,29.55,29.57,139268.0,26.5087,26.5177,26.4818,26.4997,139268.0
2016-12-19 10:20:00,29.57,29.58,29.54,29.55,76067.0,26.4997,26.5087,26.4729,26.4818,76067.0
2016-12-19 10:25:00,29.54,29.59,29.54,29.57,60668.0,26.4729,26.5177,26.4729,26.4997,60668.0
2016-12-19 10:30:00,29.57,29.62,29.57,29.61,72846.0,26.4997,26.5446,26.4997,26.5356,72846.0
2016-12-19 10:35:00,29.62,29.65,29.61,29.62,80685.0,26.5446,26.5714,26.5356,26.5446,80685.0
2016-12-19 10:40:00,29.63,29.67,29.6,29.63,279324.0,26.5535,26.5894,26.5266,26.5535,279324.0
2016-12-19 10:45:00,29.63,29.66,29.6,29.64,148933.0,26.5535,26.5804,26.5266,26.5625,148933.0
2016-12-19 10:50:00,29.64,29.64,29.59,29.6,80662.0,26.5625,26.5625,26.5177,26.5266,80662.0
2016-12-19 10:55:00,29.6,29.6,29.58,29.59,84908.0,26.5266,26.5266,26.5087,26.5177,84908.0
2016-12-19 11:00:00,29.59,29.64,29.57,29.62,157791.0,26.5177,26.5625,26.4997,26.5446,157791.0
2016-12-19 11:05:00,29.62,29.63,29.59,29.59,100901.0,26.5446,26.5535,26.5177,26.5177,100901.0
2016-12-19 11:10:00,29.59,29.6,29.58,29.59,56136.0,26.5177,26.5266,26.5087,26.5177,56136.0
2016-12-19 11:15:00,29.59,29.6,29.57,29.59,86802.0,26.5177,26.5266,26.4997,26.5177,86802.0
2016-12-19 11:20:00,29.59,29.6,29.56,29.57,62023.0,26.5177,26.5266,26.4908,26.4997,62023.0
2016-12-19 11:25:00,29.57,29.57,29.48,29.49,196517.0,26.4997,26.4997,26.4191,26.4281,196517.0
2016-12-19 11:30:00,29.5,29.5,29.48,29.49,142781.0,26.437,26.437,26.4191,26.4281,142781.0
2016-12-19 11:35:00,29.49,29.5,29.42,29.45,140562.0,26.4281,26.437,26.3653,26.3922,140562.0
2016-12-19 11:40:00,29.45,29.48,29.45,29.48,38733.0,26.3922,26.4191,26.3922,26.4191,38733.0
2016-12-19 11:45:00,29.48,29.48,29.35,29.37,213208.0,26.4191,26.4191,26.3026,26.3205,213208.0
2016-12-19 11:50:00,29.36,29.43,29.36,29.43,25779.0,26.3116,26.3743,26.3116,26.3743,25779.0
2016-12-19 11:55:00,29.43,29.45,29.4,29.41,57678.0,26.3743,26.3922,26.3474,26.3564,57678.0
2016-12-19 12:00:00,29.41,29.44,29.41,29.42,66848.0,26.3564,26.3832,26.3564,26.3653,66848.0
2016-12-19 12:05:00,29.42,29.45,29.39,29.43,60685.0,26.3653,26.3922,26.3384,26.3743,60685.0
2016-12-19 12:10:00,29.44,29.46,29.42,29.45,30005.0,26.3832,26.4012,26.3653,26.3922,30005.0
2016-12-19 12:15:00,29.45,29.49,29.44,29.49,44180.0,26.3922,26.4281,26.3832,26.4281,44180.0
2016-12-19 12:20:00,29.5,29.51,29.49,29.49,24954.0,26.437,26.446,26.4281,26.4281,24954.0
2016-12-19 12:25:00,29.49,29.5,29.47,29.48,29986.0,26.4281,26.437,26.4101,26.4191,29986.0
2016-12-19 12:30:00,29.49,29.51,29.48,29.49,27232.0,26.4281,26.446,26.4191,26.4281,27232.0
2016-12-19 12:35:00,29.5,29.52,29.49,29.49,33746.0,26.437,26.4549,26.4281,26.4281,33746.0
2016-12-19 12:40:00,29.5,29.51,29.48,29.5,32072.0,26.437,26.446,26.4191,26.437,32072.0
2016-12-19 12:45:00,29.5,29.5,29.45,29.47,24536.0,26.437,26.437,26.3922,26.4101,24536.0
2016-12-19 12:50:00,29.48,29.49,29.46,29.48,30408.0,26.4191,26.4281,26.4012,26.4191,30408.0
2016-12-19 12:55:00,29.48,29.49,29.48,29.49,67431.0,26.4191,26.4281,26.4191,26.4281,67431.0
2016-12-19 13:00:00,29.49,29.51,29.48,29.5,36573.0,26.4281,26.446,26.4191,26.437,36573.0
2016-12-19 13:05:00,29.49,29.5,29.47,29.49,31486.0,26.4281,26.437,26.4101,26.4281,31486.0
2016-12-19 13:10:00,29.5,29.5,29.46,29.46,31799.0,26.437,26.437,26.4012,26.4012,31799.0
2016-12-19 13:15:00,29.46,29.47,29.45,29.47,19605.0,26.4012,26.4101,26.3922,26.4101,19605.0
2016-12-19 13:20:00,29.46,29.51,29.46,29.49,56465.0,26.4012,26.446,26.4012,26.4281,56465.0
2016-12-19 13:25:00,29.5,29.51,29.48,29.49,21656.0,26.437,26.446,26.4191,26.4281,21656.0
2016-12-19 13:30:00,29.48,29.51,29.47,29.49,38821.0,26.4191,26.446,26.4101,26.4281,38821.0
2016-12-19 13:35:00,29.5,29.51,29.45,29.46,40847.0,26.437,26.446,26.3922,26.4012,40847.0
2016-12-19 13:40:00,29.46,29.51,29.46,29.51,31926.0,26.4012,26.446,26.4012,26.446,31926.0
2016-12-19 13:45:00,29.5,29.52,29.47,29.47,37989.0,26.437,26.4549,26.4101,26.4101,37989.0
2016-12-19 13:50:00,29.47,29.51,29.47,29.51,38809.0,26.4101,26.446,26.4101,26.446,38809.0
2016-12-19 13:55:00,29.51,29.51,29.49,29.5,34359.0,26.446,26.446,26.4281,26.437,34359.0
2016-12-19 14:00:00,29.49,29.51,29.48,29.49,43083.0,26.4281,26.446,26.4191,26.4281,43083.0
2016-12-19 14:05:00,29.5,29.51,29.49,29.5,33911.0,26.437,26.446,26.4281,26.437,33911.0
2016-12-19 14:10:00,29.5,29.52,29.48,29.5,57079.0,26.437,26.4549,26.4191,26.437,57079.0
2016-12-19 14:15:00,29.5,29.51,29.48,29.5,40491.0,26.437,26.446,26.4191,26.437,40491.0
2016-12-19 14:20:00,29.51,29.51,29.48,29.48,30765.0,26.446,26.446,26.4191,26.4191,30765.0
2016-12-19 14:25:00,29.49,29.49,29.46,29.47,29876.0,26.4281,26.4281,26.4012,26.4101,29876.0
2016-12-19 14:30:00,29.47,29.51,29.46,29.46,60212.0,26.4101,26.446,26.4012,26.4012,60212.0
2016-12-19 14:35:00,29.46,29.47,29.44,29.45,45203.0,26.4012,26.4101,26.3832,26.3922,45203.0
2016-12-19 14:40:00,29.45,29.47,29.44,29.44,35583.0,26.3922,26.4101,26.3832,26.3832,35583.0
2016-12-19 14:45:00,29.44,29.45,29.42,29.45,38671.0,26.3832,26.3922,26.3653,26.3922,38671.0
2016-12-19 14:50:00,29.44,29.46,29.42,29.43,51189.0,26.3832,26.4012,26.3653,26.3743,51189.0
2016-12-19 14:55:00,29.43,29.45,29.39,29.41,45630.0,26.3743,26.3922,26.3384,26.3564,45630.0
2016-12-19 15:00:00,29.4,29.42,29.39,29.42,107948.0,26.3474,26.3653,26.3384,26.3653,107948.0
2016-12-19 15:05:00,29.41,29.42,29.38,29.39,51480.0,26.3564,26.3653,26.3295,26.3384,51480.0
2016-12-19 15:10:00,29.4,29.4,29.37,29.37,65809.0,26.3474,26.3474,26.3205,26.3205,65809.0
2016-12-19 15:15:00,29.37,29.38,29.35,29.36,70717.0,26.3205,26.3295,26.3026,26.3116,70717.0
2016-12-19 15:20:00,29.36,29.36,29.31,29.35,106307.0,26.3116,26.3116,26.2667,26.3026,106307.0
2016-12-19 15:25:00,29.35,29.39,29.34,29.38,98139.0,26.3026,26.3384,26.2936,26.3295,98139.0
2016-12-19 15:30:00,29.38,29.4,29.37,29.39,56269.0,26.3295,26.3474,26.3205,26.3384,56269.0
2016-12-19 15:35:00,29.39,29.43,29.39,29.42,82000.0,26.3384,26.3743,26.3384,26.3653,82000.0
2016-12-19 15:40:00,29.42,29.45,29.39,29.43,118794.0,26.3653,26.3922,26.3384,26.3743,118794.0
2016-12-19 15:45:00,29.44,29.44,29.4,29.41,79482.0,26.3832,26.3832,26.3474,26.3564,79482.0
2016-12-19 15:50:00,29.41,29.42,29.38,29.39,322562.0,26.3564,26.3653,26.3295,26.3384,322562.0
2016-12-19 15:55:00,29.39,29.39,29.36,29.38,696902.0,26.3384,26.3384,26.3116,26.3295,696902.0
2016-12-20 09:30:00,29.53,29.6,29.32,29.34,134440.0,26.4639,26.5266,26.2757,26.2936,134440.0
2016-12-20 09:35:00,29.34,29.43,29.29,29.29,867788.0,26.2936,26.3743,26.2488,26.2488,867788.0
2016-12-20 09:40:00,29.28,29.28,29.12,29.24,164614.0,26.2399,26.2399,26.0965,26.204,164614.0
2016-12-20 09:45:00,29.23,29.29,29.18,29.2,75560.0,26.1951,26.2488,26.1502,26.1682,75560.0
2016-12-20 09:50:00,29.2,29.2,29.16,29.17,120298.0,26.1682,26.1682,26.1323,26.1413,120298.0
2016-12-20 09:55:00,29.17,29.21,29.16,29.2,97213.0,26.1413,26.1771,26.1323,26.1682,97213.0
2016-12-20 10:00:00,29.2,29.2,29.17,29.19,107075.0,26.1682,26.1682,26.1413,26.1592,107075.0
2016-12-20 10:05:00,29.19,29.2,29.13,29.14,251988.0,26.1592,26.1682,26.1054,26.1144,251988.0
2016-12-20 10:10:00,29.14,29.18,29.13,29.15,89157.0,26.1144,26.1502,26.1054,26.1234,89157.0
2016-12-20 10:15:00,29.15,29.15,29.08,29.1,143534.0,26.1234,26.1234,26.0606,26.0785,143534.0
2016-12-20 10:20:00,29.09,29.09,29.01,29.04,186503.0,26.0696,26.0696,25.9979,26.0248,186503.0
2016-12-20 10:25:00,29.04,29.06,29.02,29.03,92986.0,26.0248,26.0427,26.0069,26.0158,92986.0
2016-12-20 10:30:00,29.04,29.09,29.03,29.07,99732.0,26.0248,26.0696,26.0158,26.0517,99732.0
2016-12-20 10:35:00,29.08,29.08,29.05,29.05,86471.0,26.0606,26.0606,26.0337,26.0337,86471.0
2016-12-20 10:40:00,29.05,29.17,29.05,29.16,174983.0,26.0337,26.1413,26.0337,26.1323,174983.0
2016-12-20 10:45:00,29.17,29.24,29.15,29.18,135820.0,26.1413,26.204,26.1234,26.1502,135820.0
2016-12-20 10:50:00,29.18,29.2,29.16,29.2,104215.0,26.1502,26.1682,26.1323,26.1682,104215.0
2016-12-20 10:55:00,29.2,29.2,29.08,29.13,215683.0,26.1682,26.1682,26.0606,26.1054,215683.0
2016-12-20 11:00:00,29.13,29.21,29.12,29.2,98011.0,26.1054,26.1771,26.0965,26.1682,98011.0
2016-12-20 11:05:00,29.2,29.2,29.15,29.16,137309.0,26.1682,26.1682,26.1234,26.1323,137309.0
2016-12-20 11:10:00,29.16,29.19,29.15,29.16,59799.0,26.1323,26.1592,26.1234,26.1323,59799.0
2016-12-20 11:15:00,29.15,29.16,29.1,29.1,78058.0,26.1234,26.1323,26.0785,26.0785,78058.0
2016-12-20 11:20:00,29.11,29.13,29.09,29.11,161779.0,26.0875,26.1054,26.0696,26.0875,161779.0
2016-12-20 11:25:00,29.11,29.12,29.08,29.12,104647.0,26.0875,26.0965,26.0606,26.0965,104647.0
2016-12-20 11:30:00,29.11,29.16,29.1,29.16,140151.0,26.0875,26.1323,26.0785,26.1323,140151.0
2016-12-20 11:35:00,29.16,29.16,29.12,29.13,113667.0,26.1323,26.1323,26.0965,26.1054,113667.0
2016-12-20 11:40:00,29.13,29.14,29.1,29.14,115507.0,26.1054,26.1144,26.0785,26.1144,115507.0
2016-12-20 11:45:00,29.14,29.16,29.13,29.14,46041.0,26.1144,26.1323,26.1054,26.1144,46041.0
2016-12-20 11:50:00,29.14,29.15,29.08,29.1,280223.0,26.1144,26.1234,26.0606,26.0785,280223.0
2016-12-20 11:55:00,29.11,29.11,29.08,29.1,91043.0,26.0875,26.0875,26.0606,26.0785,91043.0
2016-12-20 12:00:00,29.11,29.15,29.09,29.15,86862.0,26.0875,26.1234,26.0696,26.1234,86862.0
2016-12-20 12:05:00,29.15,29.15,29.13,29.14,74245.0,26.1234,26.1234,26.1054,26.1144,74245.0
2016-12-20 12:10:00,29.13,29.14,29.12,29.12,76520.0,26.1054,26.1144,26.0965,26.0965,76520.0
2016-12-20 12:15:00,29.13,29.13,29.09,29.12,165135.0,26.1054,26.1054,26.0696,26.0965,165135.0
2016-12-20 12:20:00,29.13,29.19,29.12,29.18,57355.0,26.1054,26.1592,26.0965,26.1502,57355.0
2016-12-20 12:25:00,29.17,29.18,29.12,29.16,87189.0,26.1413,26.1502,26.0965,26.1323,87189.0
2016-12-20 12:30:00,29.17,29.18,29.16,29.17,39523.0,26.1413,26.1502,26.1323,26.1413,39523.0
2016-12-20 12:35:00,29.17,29.17,29.15,29.16,57140.0,26.1413,26.1413,26.1234,26.1323,57140.0
2016-12-20 12:40:00,29.16,29.18,29.14,29.18,150095.0,26.1323,26.1502,26.1144,26.1502,150095.0
2016-12-20 12:45:00,29.18,29.22,29.17,29.19,83166.0,26.1502,26.1861,26.1413,26.1592,83166.0
2016-12-20 12:50:00,29.2,29.2,29.19,29.2,44608.0,26.1682,26.1682,26.1592,26.1682,44608.0
2016-12-20 12:55:00,29.2,29.2,29.19,29.2,50928.0,26.1682,26.1682,26.1592,26.1682,50928.0
2016-12-20 13:00:00,29.2,29.2,29.16,29.17,81046.0,26.1682,26.1682,26.1323,26.1413,81046.0
2016-12-20 13:05:00,29.16,29.17,29.15,29.16,34495.0,26.1323,26.1413,26.1234,26.1323,34495.0
2016-12-20 13:10:00,29.16,29.17,29.15,29.16,105890.0,26.1323,26.1413,26.1234,26.1323,105890.0
2016-12-20 13:15:00,29.16,29.19,29.15,29.16,102084.0,26.1323,26.1592,26.1234,26.1323,102084.0
2016-12-20 13:20:00,29.16,29.2,29.16,29.19,63283.0,26.1323,26.1682,26.1323,26.1592,63283.0
2016-12-20 13:25:00,29.19,29.19,29.16,29.17,114638.0,26.1592,26.1592,26.1323,26.1413,114638.0
2016-12-20 13:30:00,29.17,29.19,29.16,29.19,86869.0,26.1413,26.1592,26.1323,26.1592,86869.0
2016-12-20 13:35:00,29.19,29.3,29.18,29.29,157822.0,26.1592,26.2578,26.1502,26.2488,157822.0
2016-12-20 13:40:00,29.3,29.3,29.25,29.26,76349.0,26.2578,26.2578,26.213,26.2219,76349.0
2016-12-20 13:45:00,29.25,29.27,29.25,29.27,53397.0,26.213,26.2309,26.213,26.2309,53397.0
2016-12-20 13:50:00,29.26,29.27,29.26,29.27,79753.0,26.2219,26.2309,26.2219,26.2309,79753.0
2016-12-20 13:55:00,29.27,29.27,29.22,29.24,116385.0,26.2309,26.2309,26.1861,26.204,116385.0
2016-12-20 14:00:00,29.24,29.25,29.23,29.25,65571.0,26.204,26.213,26.1951,26.213,65571.0
2016-12-20 14:05:00,29.25,29.26,29.21,29.26,133165.0,26.213,26.2219,26.1771,26.2219,133165.0
2016-12-20 14:10:00,29.26,29.29,29.25,29.27,44161.0,26.2219,26.2488,26.213,26.2309,44161.0
2016-12-20 14:15:00,29.27,29.3,29.26,29.28,85468.0,26.2309,26.2578,26.2219,26.2399,85468.0
2016-12-20 14:20:00,29.28,29.28,29.24,29.25,118644.0,26.2399,26.2399,26.204,26.213,118644.0
2016-12-20 14:25:00,29.24,29.25,29.23,29.23,49820.0,26.204,26.213,26.1951,26.1951,49820.0
2016-12-20 14:30:00,29.23,29.23,29.19,29.23,138471.0,26.1951,26.1951,26.1592,26.1951,138471.0
2016-12-20 14:35:00,29.23,29.26,29.23,29.25,52388.0,26.1951,26.2219,26.1951,26.213,52388.0
2016-12-20 14:40:00,29.25,29.26,29.24,29.26,80160.0,26.213,26.2219,26.204,26.2219,80160.0
2016-12-20 14:45:00,29.25,29.26,29.22,29.22,139596.0,26.213,26.2219,26.1861,26.1861,139596.0
2016-12-20 14:50:00,29.22,29.24,29.21,29.24,113203.0,26.1861,26.204,26.1771,26.204,113203.0
2016-12-20 14:55:00,29.23,29.24,29.21,29.21,59828.0,26.1951,26.204,26.1771,26.1771,59828.0
2016-12-20 15:00:00,29.21,29.23,29.18,29.19,114493.0,26.1771,26.1951,26.1502,26.1592,114493.0
2016-12-20 15:05:00,29.19,29.19,29.17,29.18,117441.0,26.1592,26.1592,26.1413,26.1502,117441.0
2016-12-20 15:10:00,29.19,29.26,29.18,29.24,118078.0,26.1592,26.2219,26.1502,26.204,118078.0
2016-12-20 15:15:00,29.24,29.27,29.24,29.27,69560.0,26.204,26.2309,26.204,26.2309,69560.0
2016-12-20 15:20:00,29.27,29.27,29.24,29.25,95822.0,26.2309,26.2309,26.204,26.213,95822.0
2016-12-20 15:25:00,29.24,29.25,29.23,29.23,105897.0,26.204,26.213,26.1951,26.1951,105897.0
2016-12-20 15:30:00,29.24,29.25,29.23,29.24,118276.0,26.204,26.213,26.1951,26.204,118276.0
2016-12-20 15:35:00,29.25,29.26,29.21,29.21,312619.0,26.213,26.2219,26.1771,26.1771,312619.0
2016-12-20 15:40:00,29.21,29.23,29.21,29.21,143712.0,26.1771,26.1951,26.1771,26.1771,143712.0
2016-12-20 15:45:00,29.21,29.23,29.2,29.22,199585.0,26.1771,26.1951,26.1682,26.1861,199585.0
2016-12-20 15:50:00,29.21,29.24,29.2,29.23,292767.0,26.1771,26.204,26.1682,26.1951,292767.0
2016-12-20 15:55:00,29.24,29.26,29.23,29.26,425709.0,26.204,26.2219,26.1951,26.2219,425709.0
2016-12-21 09:30:00,29.14,29.34,29.14,29.28,150555.0,26.1144,26.2936,26.1144,26.2399,150555.0
2016-12-21 09:35:00,29.28,29.31,29.19,29.2,50596.0,26.2399,26.2667,26.1592,26.1682,50596.0
2016-12-21 09:40:00,29.2,29.21,29.13,29.15,77936.0,26.1682,26.1771,26.1054,26.1234,77936.0
2016-12-21 09:45:00,29.15,29.23,29.14,29.17,98889.0,26.1234,26.1951,26.1144,26.1413,98889.0
2016-12-21 09:50:00,29.17,29.17,29.1,29.13,86430.0,26.1413,26.1413,26.0785,26.1054,86430.0
2016-12-21 09:55:00,29.14,29.16,29.12,29.15,48320.0,26.1144,26.1323,26.0965,26.1234,48320.0
2016-12-21 10:00:00,29.15,29.18,29.13,29.15,64427.0,26.1234,26.1502,26.1054,26.1234,64427.0
2016-12-21 10:05:00,29.15,29.2,29.13,29.19,79013.0,26.1234,26.1682,26.1054,26.1592,79013.0
2016-12-21 10:10:00,29.2,29.2,29.14,29.17,53811.0,26.1682,26.1682,26.1144,26.1413,53811.0
2016-12-21 10:15:00,29.18,29.21,29.17,29.2,88631.0,26.1502,26.1771,26.1413,26.1682,88631.0
2016-12-21 10:20:00,29.21,29.26,29.2,29.25,73743.0,26.1771,26.2219,26.1682,26.213,73743.0
2016-12-21 10:25:00,29.26,29.28,29.23,29.27,83599.0,26.2219,26.2399,26.1951,26.2309,83599.0
2016-12-21 10:30:00,29.27,29.29,29.25,29.27,76907.0,26.2309,26.2488,26.213,26.2309,76907.0
2016-12-21 10:35:00,29.27,29.3,29.25,29.25,61956.0,26.2309,26.2578,26.213,26.213,61956.0
2016-12-21 10:40:00,29.26,29.27,29.24,29.26,78932.0,26.2219,26.2309,26.204,26.2219,78932.0
2016-12-21 10:45:00,29.26,29.28,29.24,29.25,49528.0,26.2219,26.2399,26.204,26.213,49528.0
2016-12-21 10:50:00,29.25,29.25,29.22,29.23,113029.0,26.213,26.213,26.1861,26.1951,113029.0
2016-12-21 10:55:00,29.23,29.25,29.17,29.19,225758.0,26.1951,26.213,26.1413,26.1592,225758.0
2016-12-21 11:00:00,29.19,29.19,29.16,29.19,60591.0,26.1592,26.1592,26.1323,26.1592,60591.0
2016-12-21 11:05:00,29.19,29.2,29.09,29.13,640971.0,26.1592,26.1682,26.0696,26.1054,640971.0
2016-12-21 11:10:00,29.14,29.14,29.09,29.11,76849.0,26.1144,26.1144,26.0696,26.0875,76849.0
2016-12-21 11:15:00,29.11,29.17,29.1,29.15,82775.0,26.0875,26.1413,26.0785,26.1234,82775.0
2016-12-21 11:20:00,29.15,29.16,29.13,29.15,40127.0,26.1234,26.1323,26.1054,26.1234,40127.0
2016-12-21 11:25:00,29.16,29.2,29.15,29.18,95304.0,26.1323,26.1682,26.1234,26.1502,95304.0
2016-12-21 11:30:00,29.18,29.21,29.18,29.21,83043.0,26.1502,26.1771,26.1502,26.1771,83043.0
2016-12-21 11:35:00,29.21,29.22,29.19,29.2,41538.0,26.1771,26.1861,26.1592,26.1682,41538.0
2016-12-21 11:40:00,29.2,29.23,29.19,29.23,68839.0,26.1682,26.1951,26.1592,26.1951,68839.0
2016-12-21 11:45:00,29.23,29.25,29.2,29.21,136749.0,26.1951,26.213,26.1682,26.1771,136749.0
2016-12-21 11:50:00,29.21,29.22,29.19,29.2,159281.0,26.1771,26.1861,26.1592,26.1682,159281.0
2016-12-21 11:55:00,29.21,29.25,29.2,29.23,67939.0,26.1771,26.213,26.1682,26.1951,67939.0
2016-12-21 12:00:00,29.23,29.29,29.23,29.29,51528.0,26.1951,26.2488,26.1951,26.2488,51528.0
2016-12-21 12:05:00,29.29,29.29,29.25,29.26,44491.0,26.2488,26.2488,26.213,26.2219,44491.0
2016-12-21 12:10:00,29.26,29.28,29.25,29.28,46752.0,26.2219,26.2399,26.213,26.2399,46752.0
2016-12-21 12:15:00,29.27,29.28,29.25,29.26,98511.0,26.2309,26.2399,26.213,26.2219,98511.0
2016-12-21 12:20:00,29.26,29.27,29.24,29.25,100212.0,26.2219,26.2309,26.204,26.213,100212.0
2016-12-21 12:25:00,29.25,29.27,29.25,29.26,39854.0,26.213,26.2309,26.213,26.2219,39854.0
2016-12-21 12:30:00,29.26,29.27,29.24,29.25,74193.0,26.2219,26.2309,26.204,26.213,74193.0
2016-12-21 12:35:00,29.26,29.29,29.25,29.29,44881.0,26.2219,26.2488,26.213,26.2488,44881.0
2016-12-21 12:40:00,29.29,29.32,29.29,29.3,69793.0,26.2488,26.2757,26.2488,26.2578,69793.0
2016-12-21 12:45:00,29.3,29.32,29.28,29.32,41443.0,26.2578,26.2757,26.2399,26.2757,41443.0
2016-12-21 12:50:00,29.32,29.33,29.3,29.32,35160.0,26.2757,26.2847,26.2578,26.2757,35160.0
2016-12-21 12:55:00,29.32,29.34,29.29,29.29,122014.0,26.2757,26.2936,26.2488,26.2488,122014.0
2016-12-21 13:00:00,29.29,29.33,29.29,29.32,49157.0,26.2488,26.2847,26.2488,26.2757,49157.0
2016-12-21 13:05:00,29.32,29.35,29.29,29.31,50054.0,26.2757,26.3026,26.2488,26.2667,50054.0
2016-12-21 13:10:00,29.32,29.33,29.3,29.31,59410.0,26.2757,26.2847,26.2578,26.2667,59410.0
2016-12-21 13:15:00,29.3,29.32,29.3,29.32,19319.0,26.2578,26.2757,26.2578,26.2757,19319.0
2016-12-21 13:20:00,29.31,29.32,29.29,29.29,46638.0,26.2667,26.2757,26.2488,26.2488,46638.0
2016-12-21 13:25:00,29.3,29.3,29.29,29.3,19837.0,26.2578,26.2578,26.2488,26.2578,19837.0
2016-12-21 13:30:00,29.3,29.3,29.28,29.28,41764.0,26.2578,26.2578,26.2399,26.2399,41764.0
2016-12-21 13:35:00,29.28,29.29,29.26,29.28,145597.0,26.2399,26.2488,26.2219,26.2399,145597.0
2016-12-21 13:40:00,29.28,29.32,29.27,29.31,61668.0,26.2399,26.2757,26.2309,26.2667,61668.0
2016-12-21 13:45:00,29.31,29.32,29.29,29.31,42421.0,26.2667,26.2757,26.2488,26.2667,42421.0
2016-12-21 13:50:00,29.32,29.32,29.3,29.3,132329.0,26.2757,26.2757,26.2578,26.2578,132329.0
2016-12-21 13:55:00,29.31,29.32,29.29,29.31,44494.0,26.2667,26.2757,26.2488,26.2667,44494.0
2016-12-21 14:00:00,29.31,29.35,29.3,29.33,66372.0,26.2667,26.3026,26.2578,26.2847,66372.0
2016-12-21 14:05:00,29.32,29.36,29.31,29.33,67339.0,26.2757,26.3116,26.2667,26.2847,67339.0
2016-12-21 14:10:00,29.33,29.37,29.33,29.34,76169.0,26.2847,26.3205,26.2847,26.2936,76169.0
2016-12-21 14:15:00,29.35,29.37,29.34,29.34,86171.0,26.3026,26.3205,26.2936,26.2936,86171.0
2016-12-21 14:20:00,29.34,29.37,29.32,29.33,72887.0,26.2936,26.3205,26.2757,26.2847,72887.0
2016-12-21 14:25:00,29.33,29.36,29.32,29.35,72154.0,26.2847,26.3116,26.2757,26.3026,72154.0
2016-12-21 14:30:00,29.35,29.37,29.34,29.37,88840.0,26.3026,26.3205,26.2936,26.3205,88840.0
2016-12-21 14:35:00,29.37,29.38,29.35,29.35,42575.0,26.3205,26.3295,26.3026,26.3026,42575.0
2016-12-21 14:40:00,29.36,29.39,29.35,29.37,177837.0,26.3116,26.3384,26.3026,26.3205,177837.0
2016-12-21 14:45:00,29.37,29.38,29.35,29.37,85966.0,26.3205,26.3295,26.3026,26.3205,85966.0
2016-12-21 14:50:00,29.38,29.39,29.36,29.37,37104.0,26.3295,26.3384,26.3116,26.3205,37104.0
2016-12-21 14:55:00,29.37,29.39,29.36,29.38,79008.0,26.3205,26.3384,26.3116,26.3295,79008.0
2016-12-21 15:00:00,29.37,29.39,29.36,29.39,70618.0,26.3205,26.3384,26.3116,26.3384,70618.0
2016-12-21 15:05:00,29.39,29.39,29.36,29.37,69387.0,26.3384,26.3384,26.3116,26.3205,69387.0
2016-12-21 15:10:00,29.37,29.38,29.35,29.36,69253.0,26.3205,26.3295,26.3026,26.3116,69253.0
2016-12-21 15:15:00,29.36,29.37,29.33,29.35,266680.0,26.3116,26.3205,26.2847,26.3026,266680.0
2016-12-21 15:20:00,29.35,29.35,29.31,29.32,156049.0,26.3026,26.3026,26.2667,26.2757,156049.0
2016-12-21 15:25:00,29.31,29.32,29.3,29.3,101411.0,26.2667,26.2757,26.2578,26.2578,101411.0
2016-12-21 15:30:00,29.3,29.31,29.26,29.29,211251.0,26.2578,26.2667,26.2219,26.2488,211251.0
2016-12-21 15:35:00,29.29,29.31,29.28,29.3,164979.0,26.2488,26.2667,26.2399,26.2578,164979.0
2016-12-21 15:40:00,29.3,29.32,29.3,29.32,91111.0,26.2578,26.2757,26.2578,26.2757,91111.0
2016-12-21 15:45:00,29.32,29.35,29.31,29.33,183411.0,26.2757,26.3026,26.2667,26.2847,183411.0
2016-12-21 15:50:00,29.32,29.32,29.31,29.32,223673.0,26.2757,26.2757,26.2667,26.2757,223673.0
2016-12-21 15:55:00,29.32,29.37,29.31,29.35,653194.0,26.2757,26.3205,26.2667,26.3026,653194.0
2016-12-22 09:30:00,29.28,29.46,29.21,29.41,166107.0,26.2399,26.4012,26.1771,26.3564,166107.0
2016-12-22 09:35:00,29.39,29.45,29.37,29.39,134213.0,26.3384,26.3922,26.3205,26.3384,134213.0
2016-12-22 09:40:00,29.39,29.4,29.31,29.37,87430.0,26.3384,26.3474,26.2667,26.3205,87430.0
2016-12-22 09:45:00,29.37,29.45,29.35,29.42,174179.0,26.3205,26.3922,26.3026,26.3653,174179.0
2016-12-22 09:50:00,29.42,29.43,29.39,29.42,821575.0,26.3653,26.3743,26.3384,26.3653,821575.0
2016-12-22 09:55:00,29.42,29.5,29.42,29.5,87283.0,26.3653,26.437,26.3653,26.437,87283.0
2016-12-22 10:00:00,29.5,29.5,29.44,29.47,123141.0,26.437,26.437,26.3832,26.4101,123141.0
2016-12-22 10:05:00,29.48,29.53,29.48,29.5,137872.0,26.4191,26.4639,26.4191,26.437,137872.0
2016-12-22 10:10:00,29.5,29.53,29.48,29.5,124138.0,26.437,26.4639,26.4191,26.437,124138.0
2016-12-22 10:15:00,29.5,29.56,29.46,29.55,106785.0,26.437,26.4908,26.4012,26.4818,106785.0
2016-12-22 10:20:00,29.55,29.58,29.53,29.54,48687.0,26.4818,26.5087,26.4639,26.4729,48687.0
2016-12-22 10:25:00,29.54,29.64,29.53,29.64,179910.0,26.4729,26.5625,26.4639,26.5625,179910.0
2016-12-22 10:30:00,29.63,29.7,29.63,29.65,90628.0,26.5535,26.6163,26.5535,26.5714,90628.0
2016-12-22 10:35:00,29.65,29.66,29.57,29.6,67448.0,26.5714,26.5804,26.4997,26.5266,67448.0
2016-12-22 10:40:00,29.6,29.61,29.58,29.59,65535.0,26.5266,26.5356,26.5087,26.5177,65535.0
2016-12-22 10:45:00,29.59,29.61,29.58,29.61,89441.0,26.5177,26.5356,26.5087,26.5356,89441.0
2016-12-22 10:50:00,29.61,29.61,29.55,29.56,60115.0,26.5356,26.5356,26.4818,26.4908,60115.0
2016-12-22 10:55:00,29.56,29.57,29.52,29.53,138218.0,26.4908,26.4997,26.4549,26.4639,138218.0
2016-12-22 11:00:00,29.52,29.54,29.5,29.51,86216.0,26.4549,26.4729,26.437,26.446,86216.0
2016-12-22 11:05:00,29.51,29.54,29.49,29.53,251756.0,26.446,26.4729,26.4281,26.4639,251756.0
2016-12-22 11:10:00,29.53,29.54,29.51,29.52,33142.0,26.4639,26.4729,26.446,26.4549,33142.0
2016-12-22 11:15:00,29.52,29.54,29.5,29.51,61369.0,26.4549,26.4729,26.437,26.446,61369.0
2016-12-22 11:20:00,29.52,29.53,29.5,29.51,57940.0,26.4549,26.4639,26.437,26.446,57940.0
2016-12-22 11:25:00,29.51,29.52,29.5,29.51,53807.0,26.446,26.4549,26.437,26.446,53807.0
2016-12-22 11:30:00,29.5,29.54,29.5,29.53,123118.0,26.437,26.4729,26.437,26.4639,123118.0
2016-12-22 11:35:00,29.53,29.53,29.5,29.5,59999.0,26.4639,26.4639,26.437,26.437,59999.0
2016-12-22 11:40:00,29.5,29.52,29.49,29.52,85358.0,26.437,26.4549,26.4281,26.4549,85358.0
2016-12-22 11:45:00,29.51,29.52,29.46,29.48,95207.0,26.446,26.4549,26.4012,26.4191,95207.0
2016-12-22 11:50:00,29.48,29.48,29.44,29.46,81030.0,26.4191,26.4191,26.3832,26.4012,81030.0
2016-12-22 11:55:00,29.45,29.47,29.44,29.46,44593.0,26.3922,26.4101,26.3832,26.4012,44593.0
2016-12-22 12:00:00,29.46,29.47,29.45,29.47,62805.0,26.4012,26.4101,26.3922,26.4101,62805.0
2016-12-22 12:05:00,29.47,29.47,29.44,29.47,63047.0,26.4101,26.4101,26.3832,26.4101,63047.0
2016-12-22 12:10:00,29.47,29.49,29.46,29.49,48838.0,26.4101,26.4281,26.4012,26.4281,48838.0
2016-12-22 12:15:00,29.49,29.51,29.48,29.51,72207.0,26.4281,26.446,26.4191,26.446,72207.0
2016-12-22 12:20:00,29.5,29.51,29.49,29.51,112970.0,26.437,26.446,26.4281,26.446,112970.0
2016-12-22 12:25:00,29.5,29.52,29.49,29.5,60007.0,26.437,26.4549,26.4281,26.437,60007.0
2016-12-22 12:30:00,29.51,29.52,29.48,29.5,66110.0,26.446,26.4549,26.4191,26.437,66110.0
2016-12-22 12:35:00,29.5,29.52,29.49,29.52,67187.0,26.437,26.4549,26.4281,26.4549,67187.0
2016-12-22 12:40:00,29.52,29.52,29.5,29.51,77012.0,26.4549,26.4549,26.437,26.446,77012.0
2016-12-22 12:45:00,29.5,29.51,29.47,29.47,216814.0,26.437,26.446,26.4101,26.4101,216814.0
2016-12-22 12:50:00,29.47,29.48,29.45,29.48,88953.0,26.4101,26.4191,26.3922,26.4191,88953.0
2016-12-22 12:55:00,29.48,29.54,29.48,29.54,44160.0,26.4191,26.4729,26.4191,26.4729,44160.0
2016-12-22 13:00:00,29.54,29.54,29.53,29.54,38978.0,26.4729,26.4729,26.4639,26.4729,38978.0
2016-12-22 13:05:00,29.54,29.56,29.53,29.56,94330.0,26.4729,26.4908,26.4639,26.4908,94330.0
2016-12-22 13:10:00,29.56,29.56,29.5,29.54,80727.0,26.4908,26.4908,26.437,26.4729,80727.0
2016-12-22 13:15:00,29.54,29.54,29.5,29.51,61566.0,26.4729,26.4729,26.437,26.446,61566.0
2016-12-22 13:20:00,29.51,29.52,29.5,29.52,58677.0,26.446,26.4549,26.437,26.4549,58677.0
2016-12-22 13:25:00,29.51,29.52,29.5,29.51,54937.0,26.446,26.4549,26.437,26.446,54937.0
2016-12-22 13:30:00,29.51,29.52,29.49,29.5,47813.0,26.446,26.4549,26.4281,26.437,47813.0
2016-12-22 13:35:00,29.5,29.51,29.49,29.51,34518.0,26.437,26.446,26.4281,26.446,34518.0
2016-12-22 13:40:00,29.51,29.52,29.5,29.5,65728.0,26.446,26.4549,26.437,26.437,65728.0
2016-12-22 13:45:00,29.51,29.53,29.5,29.53,35997.0,26.446,26.4639,26.437,26.4639,35997.0
2016-12-22 13:50:00,29.52,29.53,29.5,29.51,52713.0,26.4549,26.4639,26.437,26.446,52713.0
2016-12-22 13:55:00,29.51,29.51,29.47,29.49,57317.0,26.446,26.446,26.4101,26.4281,57317.0
2016-12-22 14:00:00,29.49,29.53,29.48,29.52,62960.0,26.4281,26.4639,26.4191,26.4549,62960.0
2016-12-22 14:05:00,29.53,29.53,29.51,29.52,69364.0,26.4639,26.4639,26.446,26.4549,69364.0
2016-12-22 14:10:00,29.52,29.53,29.51,29.53,65120.0,26.4549,26.4639,26.446,26.4639,65120.0
2016-12-22 14:15:00,29.53,29.53,29.52,29.52,31918.0,26.4639,26.4639,26.4549,26.4549,31918.0
2016-12-22 14:20:00,29.52,29.55,29.52,29.55,53585.0,26.4549,26.4818,26.4549,26.4818,53585.0
2016-12-22 14:25:00,29.54,29.55,29.52,29.52,42807.0,26.4729,26.4818,26.4549,26.4549,42807.0
2016-12-22 14:30:00,29.52,29.56,29.51,29.55,115646.0,26.4549,26.4908,26.446,26.4818,115646.0
2016-12-22 14:35:00,29.55,29.58,29.54,29.57,100610.0,26.4818,26.5087,26.4729,26.4997,100610.0
2016-12-22 14:40:00,29.56,29.59,29.56,29.58,88194.0,26.4908,26.5177,26.4908,26.5087,88194.0
2016-12-22 14:45:00,29.58,29.58,29.57,29.58,36510.0,26.5087,26.5087,26.4997,26.5087,36510.0
2016-12-22 14:50:00,29.58,29.58,29.55,29.58,86666.0,26.5087,26.5087,26.4818,26.5087,86666.0
2016-12-22 14:55:00,29.58,29.58,29.52,29.56,139588.0,26.5087,26.5087,26.4549,26.4908,139588.0
2016-12-22 15:00:00,29.56,29.58,29.55,29.58,60637.0,26.4908,26.5087,26.4818,26.5087,60637.0
2016-12-22 15:05:00,29.57,29.58,29.5,29.55,150997.0,26.4997,26.5087,26.437,26.4818,150997.0
2016-12-22 15:10:00,29.56,29.56,29.53,29.53,99950.0,26.4908,26.4908,26.4639,26.4639,99950.0
2016-12-22 15:15:00,29.54,29.54,29.52,29.53,54483.0,26.4729,26.4729,26.4549,26.4639,54483.0
2016-12-22 15:20:00,29.53,29.58,29.52,29.57,139613.0,26.4639,26.5087,26.4549,26.4997,139613.0
2016-12-22 15:25:00,29.57,29.58,29.55,29.57,117691.0,26.4997,26.5087,26.4818,26.4997,117691.0
2016-12-22 15:30:00,29.57,29.59,29.57,29.59,104472.0,26.4997,26.5177,26.4997,26.5177,104472.0
2016-12-22 15:35:00,29.59,29.59,29.55,29.58,127245.0,26.5177,26.5177,26.4818,26.5087,127245.0
2016-12-22 15:40:00,29.58,29.59,29.56,29.57,130283.0,26.5087,26.5177,26.4908,26.4997,130283.0
2016-12-22 15:45:00,29.57,29.58,29.52,29.52,161902.0,26.4997,26.5087,26.4549,26.4549,161902.0
2016-12-22 15:50:00,29.53,29.56,29.51,29.53,186051.0,26.4639,26.4908,26.446,26.4639,186051.0
2016-12-22 15:55:00,29.54,29.56,29.5,29.55,448128.0,26.4729,26.4908,26.437,26.4818,448128.0
2016-12-23 09:30:00,29.56,29.82,29.5,29.57,111312.0,26.4908,26.7238,26.437,26.4997,111312.0
2016-12-23 09:35:00,29.57,29.61,29.48,29.48,97808.0,26.4997,26.5356,26.4191,26.4191,97808.0
2016-12-23 09:40:00,29.49,29.49,29.42,29.48,140380.0,26.4281,26.4281,26.3653,26.4191,140380.0
2016-12-23 09:45:00,29.49,29.62,29.47,29.62,130441.0,26.4281,26.5446,26.4101,26.5446,130441.0
2016-12-23 09:50:00,29.62,29.66,29.59,29.63,57484.0,26.5446,26.5804,26.5177,26.5535,57484.0
2016-12-23 09:55:00,29.63,29.68,29.63,29.66,94628.0,26.5535,26.5983,26.5535,26.5804,94628.0
2016-12-23 10:00:00,29.66,29.75,29.64,29.75,79682.0,26.5804,26.6611,26.5625,26.6611,79682.0
2016-12-23 10:05:00,29.75,29.78,29.72,29.77,140078.0,26.6611,26.6879,26.6342,26.679,140078.0
2016-12-23 10:10:00,29.78,29.79,29.73,29.75,105410.0,26.6879,26.6969,26.6431,26.6611,105410.0
2016-12-23 10:15:00,29.75,29.79,29.74,29.75,71511.0,26.6611,26.6969,26.6521,26.6611,71511.0
2016-12-23 10:20:00,29.74,29.78,29.73,29.76,62470.0,26.6521,26.6879,26.6431,26.67,62470.0
2016-12-23 10:25:00,29.75,29.76,29.68,29.68,83838.0,26.6611,26.67,26.5983,26.5983,83838.0
2016-12-23 10:30:00,29.68,29.72,29.66,29.69,63228.0,26.5983,26.6342,26.5804,26.6073,63228.0
2016-12-23 10:35:00,29.69,29.73,29.65,29.66,105370.0,26.6073,26.6431,26.5714,26.5804,105370.0
2016-12-23 10:40:00,29.66,29.66,29.58,29.65,84316.0,26.5804,26.5804,26.5087,26.5714,84316.0
2016-12-23 10:45:00,29.65,29.68,29.63,29.67,68686.0,26.5714,26.5983,26.5535,26.5894,68686.0
2016-12-23 10:50:00,29.67,29.73,29.66,29.68,116677.0,26.5894,26.6431,26.5804,26.5983,116677.0
2016-12-23 10:55:00,29.68,29.72,29.67,29.69,59065.0,26.5983,26.6342,26.5894,26.6073,59065.0
2016-12-23 11:00:00,29.69,29.7,29.66,29.69,63861.0,26.6073,26.6163,26.5804,26.6073,63861.0
2016-12-23 11:05:00,29.7,29.7,29.65,29.65,50651.0,26.6163,26.6163,26.5714,26.5714,50651.0
2016-12-23 11:10:00,29.65,29.67,29.57,29.59,55599.0,26.5714,26.5894,26.4997,26.5177,55599.0
2016-12-23 11:15:00,29.6,29.64,29.6,29.64,88126.0,26.5266,26.5625,26.5266,26.5625,88126.0
2016-12-23 11:20:00,29.64,29.68,29.63,29.65,105538.0,26.5625,26.5983,26.5535,26.5714,105538.0
2016-12-23 11:25:00,29.65,29.69,29.65,29.69,44723.0,26.5714,26.6073,26.5714,26.6073,44723.0
2016-12-23 11:30:00,29.69,29.7,29.64,29.7,143937.0,26.6073,26.6163,26.5625,26.6163,143937.0
2016-12-23 11:35:00,29.71,29.71,29.65,29.68,90897.0,26.6252,26.6252,26.5714,26.5983,90897.0
2016-12-23 11:40:00,29.68,29.71,29.68,29.71,47723.0,26.5983,26.6252,26.5983,26.6252,47723.0
2016-12-23 11:45:00,29.71,29.73,29.7,29.73,38479.0,26.6252,26.6431,26.6163,26.6431,38479.0
2016-12-23 11:50:00,29.73,29.74,29.72,29.74,15358.0,26.6431,26.6521,26.6342,26.6521,15358.0
2016-12-23 11:55:00,29.73,29.74,29.71,29.73,59251.0,26.6431,26.6521,26.6252,26.6431,59251.0
2016-12-23 12:00:00,29.72,29.75,29.72,29.74,60524.0,26.6342,26.6611,26.6342,26.6521,60524.0
2016-12-23 12:05:00,29.73,29.74,29.72,29.73,33135.0,26.6431,26.6521,26.6342,26.6431,33135.0
2016-12-23 12:10:00,29.73,29.75,29.73,29.75,22013.0,26.6431,26.6611,26.6431,26.6611,22013.0
2016-12-23 12:15:00,29.75,29.76,29.73,29.75,61684.0,26.6611,26.67,26.6431,26.6611,61684.0
2016-12-23 12:20:00,29.75,29.79,29.74,29.79,59959.0,26.6611,26.6969,26.6521,26.6969,59959.0
2016-12-23 12:25:00,29.79,29.79,29.74,29.76,49324.0,26.6969,26.6969,26.6521,26.67,49324.0
2016-12-23 12:30:00,29.76,29.79,29.76,29.79,22456.0,26.67,26.6969,26.67,26.6969,22456.0
2016-12-23 12:35:00,29.79,29.79,29.76,29.76,40645.0,26.6969,26.6969,26.67,26.67,40645.0
2016-12-23 12:40:00,29.77,29.8,29.76,29.76,75062.0,26.679,26.7059,26.67,26.67,75062.0
2016-12-23 12:45:00,29.76,29.79,29.76,29.79,49917.0,26.67,26.6969,26.67,26.6969,49917.0
2016-12-23 12:50:00,29.78,29.79,29.74,29.76,53445.0,26.6879,26.6969,26.6521,26.67,53445.0
2016-12-23 12:55:00,29.75,29.76,29.72,29.73,35864.0,26.6611,26.67,26.6342,26.6431,35864.0
2016-12-23 13:00:00,29.73,29.73,29.72,29.73,16100.0,26.6431,26.6431,26.6342,26.6431,16100.0
2016-12-23 13:05:00,29.73,29.74,29.7,29.71,29284.0,26.6431,26.6521,26.6163,26.6252,29284.0
2016-12-23 13:10:00,29.71,29.74,29.7,29.74,60084.0,26.6252,26.6521,26.6163,26.6521,60084.0
2016-12-23 13:15:00,29.74,29.75,29.71,29.73,46279.0,26.6521,26.6611,26.6252,26.6431,46279.0
2016-12-23 13:20:00,29.72,29.73,29.71,29.73,23714.0,26.6342,26.6431,26.6252,26.6431,23714.0
2016-12-23 13:25:00,29.73,29.74,29.71,29.72,45975.0,26.6431,26.6521,26.6252,26.6342,45975.0
2016-12-23 13:30:00,29.72,29.74,29.71,29.74,35786.0,26.6342,26.6521,26.6252,26.6521,35786.0
2016-12-23 13:35:00,29.73,29.74,29.71,29.73,34012.0,26.6431,26.6521,26.6252,26.6431,34012.0
2016-12-23 13:40:00,29.72,29.74,29.71,29.73,56569.0,26.6342,26.6521,26.6252,26.6431,56569.0
2016-12-23 13:45:00,29.73,29.75,29.71,29.72,41911.0,26.6431,26.6611,26.6252,26.6342,41911.0
2016-12-23 13:50:00,29.72,29.74,29.71,29.74,27163.0,26.6342,26.6521,26.6252,26.6521,27163.0
2016-12-23 13:55:00,29.74,29.76,29.73,29.76,174149.0,26.6521,26.67,26.6431,26.67,174149.0
2016-12-23 14:00:00,29.76,29.76,29.71,29.74,50702.0,26.67,26.67,26.6252,26.6521,50702.0
2016-12-23 14:05:00,29.74,29.74,29.71,29.74,51568.0,26.6521,26.6521,26.6252,26.6521,51568.0
2016-12-23 14:10:00,29.74,29.74,29.69,29.71,71139.0,26.6521,26.6521,26.6073,26.6252,71139.0
2016-12-23 14:15:00,29.71,29.73,29.7,29.71,37090.0,26.6252,26.6431,26.6163,26.6252,37090.0
2016-12-23 14:20:00,29.71,29.72,29.66,29.66,45770.0,26.6252,26.6342,26.5804,26.5804,45770.0
2016-12-23 14:25:00,29.66,29.66,29.64,29.66,42352.0,26.5804,26.5804,26.5625,26.5804,42352.0
2016-12-23 14:30:00,29.66,29.66,29.62,29.63,38006.0,26.5804,26.5804,26.5446,26.5535,38006.0
2016-12-23 14:35:00,29.63,29.65,29.62,29.62,32103.0,26.5535,26.5714,26.5446,26.5446,32103.0
2016-12-23 14:40:00,29.62,29.64,29.62,29.62,39598.0,26.5446,26.5625,26.5446,26.5446,39598.0
2016-12-23 14:45:00,29.63,29.64,29.63,29.64,28057.0,26.5535,26.5625,26.5535,26.5625,28057.0
2016-12-23 14:50:00,29.64,29.65,29.6,29.63,48281.0,26.5625,26.5714,26.5266,26.5535,48281.0
2016-12-23 14:55:00,29.62,29.63,29.6,29.61,26247.0,26.5446,26.5535,26.5266,26.5356,26247.0
2016-12-23 15:00:00,29.61,29.64,29.61,29.63,39378.0,26.5356,26.5625,26.5356,26.5535,39378.0
2016-12-23 15:05:00,29.63,29.66,29.63,29.66,34871.0,26.5535,26.5804,26.5535,26.5804,34871.0
2016-12-23 15:10:00,29.65,29.66,29.63,29.65,42905.0,26.5714,26.5804,26.5535,26.5714,42905.0
2016-12-23 15:15:00,29.65,29.68,29.63,29.68,41027.0,26.5714,26.5983,26.5535,26.5983,41027.0
2016-12-23 15:20:00,29.68,29.68,29.64,29.66,100303.0,26.5983,26.5983,26.5625,26.5804,100303.0
2016-12-23 15:25:00,29.66,29.66,29.62,29.63,55193.0,26.5804,26.5804,26.5446,26.5535,55193.0
2016-12-23 15:30:00,29.63,29.65,29.61,29.63,81092.0,26.5535,26.5714,26.5356,26.5535,81092.0
2016-12-23 15:35:00,29.64,29.64,29.6,29.62,67733.0,26.5625,26.5625,26.5266,26.5446,67733.0
2016-12-23 15:40:00,29.62,29.63,29.61,29.62,71554.0,26.5446,26.5535,26.5356,26.5446,71554.0
2016-12-23 15:45:00,29.63,29.63,29.6,29.62,66102.0,26.5535,26.5535,26.5266,26.5446,66102.0
2016-12-23 15:50:00,29.62,29.71,29.62,29.7,479813.0,26.5446,26.6252,26.5446,26.6163,479813.0
2016-12-23 15:55:00,29.69,29.8,29.68,29.79,1219379.0,26.6073,26.7059,26.5983,26.6969,1219379.0
2016-12-27 09:30:00,29.83,30.02,29.81,30.02,145230.0,26.7328,26.903,26.7148,26.903,145230.0
2016-12-27 09:35:00,30.02,30.13,29.99,30.12,90527.0,26.903,27.0016,26.8761,26.9926,90527.0
2016-12-27 09:40:00,30.12,30.15,29.97,30.0,332418.0,26.9926,27.0195,26.8582,26.8851,332418.0
2016-12-27 09:45:00,30.0,30.22,30.0,30.16,146279.0,26.8851,27.0823,26.8851,27.0285,146279.0
2016-12-27 09:50:00,30.17,30.23,30.13,30.21,110319.0,27.0375,27.0912,27.0016,27.0733,110319.0
2016-12-27 09:55:00,30.2,30.24,30.18,30.19,124701.0,27.0643,27.1002,27.0464,27.0554,124701.0
2016-12-27 10:00:00,30.19,30.22,30.17,30.17,120861.0,27.0554,27.0823,27.0375,27.0375,120861.0
2016-12-27 10:05:00,30.17,30.21,30.14,30.15,69656.0,27.0375,27.0733,27.0106,27.0195,69656.0
2016-12-27 10:10:00,30.16,30.17,30.12,30.12,44232.0,27.0285,27.0375,26.9926,26.9926,44232.0
2016-12-27 10:15:00,30.12,30.18,30.12,30.18,59611.0,26.9926,27.0464,26.9926,27.0464,59611.0
2016-12-27 10:20:00,30.18,30.2,30.13,30.16,88021.0,27.0464,27.0643,27.0016,27.0285,88021.0
2016-12-27 10:25:00,30.15,30.16,30.12,30.15,41612.0,27.0195,27.0285,26.9926,27.0195,41612.0
2016-12-27 10:30:00,30.15,30.19,30.14,30.16,44220.0,27.0195,27.0554,27.0106,27.0285,44220.0
2016-12-27 10:35:00,30.17,30.2,30.14,30.19,54201.0,27.0375,27.0643,27.0106,27.0554,54201.0
2016-12-27 10:40:00,30.18,30.2,30.16,30.19,106719.0,27.0464,27.0643,27.0285,27.0554,106719.0
2016-12-27 10:45:00,30.19,30.23,30.17,30.2,64392.0,27.0554,27.0912,27.0375,27.0643,64392.0
2016-12-27 10:50:00,30.21,30.21,30.15,30.18,58229.0,27.0733,27.0733,27.0195,27.0464,58229.0
2016-12-27 10:55:00,30.19,30.21,30.17,30.2,63814.0,27.0554,27.0733,27.0375,27.0643,63814.0
2016-12-27 11:00:00,30.21,30.23,30.19,30.21,88705.0,27.0733,27.0912,27.0554,27.0733,88705.0
2016-12-27 11:05:00,30.21,30.24,30.19,30.24,49414.0,27.0733,27.1002,27.0554,27.1002,49414.0
2016-12-27 11:10:00,30.24,30.25,30.21,30.23,72126.0,27.1002,27.1091,27.0733,27.0912,72126.0
2016-12-27 11:15:00,30.22,30.25,30.2,30.24,63934.0,27.0823,27.1091,27.0643,27.1002,63934.0
2016-12-27 11:20:00,30.23,30.27,30.2,30.26,93083.0,27.0912,27.1271,27.0643,27.1181,93083.0
2016-12-27 11:25:00,30.26,30.29,30.24,30.29,114046.0,27.1181,27.145,27.1002,27.145,114046.0
2016-12-27 11:30:00,30.29,30.37,30.28,30.37,150438.0,27.145,27.2167,27.136,27.2167,150438.0
2016-12-27 11:35:00,30.36,30.36,30.29,30.3,51394.0,27.2077,27.2077,27.145,27.154,51394.0
2016-12-27 11:40:00,30.3,30.35,30.29,30.35,105346.0,27.154,27.1988,27.145,27.1988,105346.0
2016-12-27 11:45:00,30.35,30.35,30.29,30.31,58650.0,27.1988,27.1988,27.145,27.1629,58650.0
2016-12-27 11:50:00,30.31,30.34,30.29,30.34,81618.0,27.1629,27.1898,27.145,27.1898,81618.0
2016-12-27 11:55:00,30.33,30.37,30.32,30.35,121683.0,27.1808,27.2167,27.1719,27.1988,121683.0
2016-12-27 12:00:00,30.36,30.36,30.32,30.34,74843.0,27.2077,27.2077,27.1719,27.1898,74843.0
2016-12-27 12:05:00,30.34,30.35,30.3,30.35,52671.0,27.1898,27.1988,27.154,27.1988,52671.0
2016-12-27 12:10:00,30.35,30.37,30.31,30.32,92113.0,27.1988,27.2167,27.1629,27.1719,92113.0
2016-12-27 12:15:00,30.32,30.35,30.31,30.33,28082.0,27.1719,27.1988,27.1629,27.1808,28082.0
2016-12-27 12:20:00,30.33,30.36,30.31,30.31,63181.0,27.1808,27.2077,27.1629,27.1629,63181.0
2016-12-27 12:25:00,30.31,30.32,30.29,30.32,40280.0,27.1629,27.1719,27.145,27.1719,40280.0
2016-12-27 12:30:00,30.32,30.33,30.27,30.27,43785.0,27.1719,27.1808,27.1271,27.1271,43785.0
2016-12-27 12:35:00,30.27,30.32,30.27,30.29,57494.0,27.1271,27.1719,27.1271,27.145,57494.0
2016-12-27 12:40:00,30.29,30.31,30.28,30.29,85422.0,27.145,27.1629,27.136,27.145,85422.0
2016-12-27 12:45:00,30.28,30.29,30.24,30.27,42411.0,27.136,27.145,27.1002,27.1271,42411.0
2016-12-27 12:50:00,30.27,30.32,30.27,30.29,66359.0,27.1271,27.1719,27.1271,27.145,66359.0
2016-12-27 12:55:00,30.28,30.33,30.28,30.33,27050.0,27.136,27.1808,27.136,27.1808,27050.0
2016-12-27 13:00:00,30.32,30.33,30.27,30.29,56661.0,27.1719,27.1808,27.1271,27.145,56661.0
2016-12-27 13:05:00,30.29,30.32,30.26,30.32,32558.0,27.145,27.1719,27.1181,27.1719,32558.0
2016-12-27 13:10:00,30.32,30.33,30.28,30.29,50473.0,27.1719,27.1808,27.136,27.145,50473.0
2016-12-27 13:15:00,30.29,30.3,30.27,30.29,29150.0,27.145,27.154,27.1271,27.145,29150.0
2016-12-27 13:20:00,30.29,30.32,30.28,30.3,41965.0,27.145,27.1719,27.136,27.154,41965.0
2016-12-27 13:25:00,30.3,30.32,30.28,30.31,43820.0,27.154,27.1719,27.136,27.1629,43820.0
2016-12-27 13:30:00,30.31,30.34,30.3,30.32,38295.0,27.1629,27.1898,27.154,27.1719,38295.0
2016-12-27 13:35:00,30.32,30.35,30.32,30.33,35468.0,27.1719,27.1988,27.1719,27.1808,35468.0
2016-12-27 13:40:00,30.33,30.35,30.3,30.32,61528.0,27.1808,27.1988,27.154,27.1719,61528.0
2016-12-27 13:45:00,30.32,30.34,30.3,30.3,44951.0,27.1719,27.1898,27.154,27.154,44951.0
2016-12-27 13:50:00,30.3,30.31,30.27,30.28,66582.0,27.154,27.1629,27.1271,27.136,66582.0
2016-12-27 13:55:00,30.29,30.3,30.27,30.28,222161.0,27.145,27.154,27.1271,27.136,222161.0
2016-12-27 14:00:00,30.28,30.29,30.24,30.24,56275.0,27.136,27.145,27.1002,27.1002,56275.0
2016-12-27 14:05:00,30.24,30.26,30.22,30.23,52698.0,27.1002,27.1181,27.0823,27.0912,52698.0
2016-12-27 14:10:00,30.23,30.25,30.21,30.22,32784.0,27.0912,27.1091,27.0733,27.0823,32784.0
2016-12-27 14:15:00,30.22,30.26,30.21,30.24,34173.0,27.0823,27.1181,27.0733,27.1002,34173.0
2016-12-27 14:20:00,30.24,30.25,30.21,30.21,27628.0,27.1002,27.1091,27.0733,27.0733,27628.0
2016-12-27 14:25:00,30.21,30.24,30.21,30.22,42346.0,27.0733,27.1002,27.0733,27.0823,42346.0
2016-12-27 14:30:00,30.22,30.23,30.17,30.18,61960.0,27.0823,27.0912,27.0375,27.0464,61960.0
2016-12-27 14:35:00,30.18,30.21,30.16,30.21,26526.0,27.0464,27.0733,27.0285,27.0733,26526.0
2016-12-27 14:40:00,30.21,30.24,30.19,30.24,50790.0,27.0733,27.1002,27.0554,27.1002,50790.0
2016-12-27 14:45:00,30.24,30.25,30.22,30.24,42816.0,27.1002,27.1091,27.0823,27.1002,42816.0
2016-12-27 14:50:00,30.24,30.26,30.22,30.22,62471.0,27.1002,27.1181,27.0823,27.0823,62471.0
2016-12-27 14:55:00,30.22,30.25,30.22,30.24,51487.0,27.0823,27.1091,27.0823,27.1002,51487.0
2016-12-27 15:00:00,30.24,30.25,30.21,30.24,45995.0,27.1002,27.1091,27.0733,27.1002,45995.0
2016-12-27 15:05:00,30.24,30.25,30.22,30.23,48479.0,27.1002,27.1091,27.0823,27.0912,48479.0
2016-12-27 15:10:00,30.24,30.25,30.23,30.24,47752.0,27.1002,27.1091,27.0912,27.1002,47752.0
2016-12-27 15:15:00,30.24,30.25,30.22,30.23,41895.0,27.1002,27.1091,27.0823,27.0912,41895.0
2016-12-27 15:20:00,30.23,30.25,30.22,30.25,77016.0,27.0912,27.1091,27.0823,27.1091,77016.0
2016-12-27 15:25:00,30.25,30.25,30.22,30.23,58908.0,27.1091,27.1091,27.0823,27.0912,58908.0
2016-12-27 15:30:00,30.23,30.24,30.21,30.22,73413.0,27.0912,27.1002,27.0733,27.0823,73413.0
2016-12-27 15:35:00,30.22,30.24,30.22,30.24,63882.0,27.0823,27.1002,27.0823,27.1002,63882.0
2016-12-27 15:40:00,30.24,30.26,30.23,30.26,76919.0,27.1002,27.1181,27.0912,27.1181,76919.0
2016-12-27 15:45:00,30.26,30.26,30.18,30.19,150072.0,27.1181,27.1181,27.0464,27.0554,150072.0
2016-12-27 15:50:00,30.19,30.25,30.17,30.24,333546.0,27.0554,27.1091,27.0375,27.1002,333546.0
2016-12-27 15:55:00,30.24,30.26,30.21,30.25,783245.0,27.1002,27.1181,27.0733,27.1091,783245.0
2016-12-28 09:30:00,30.24,30.25,30.07,30.21,99475.0,27.1002,27.1091,26.9478,27.0733,99475.0
2016-12-28 09:35:00,30.22,30.23,30.15,30.2,57063.0,27.0823,27.0912,27.0195,27.0643,57063.0
2016-12-28 09:40:00,30.19,30.2,30.13,30.16,57860.0,27.0554,27.0643,27.0016,27.0285,57860.0
2016-12-28 09:45:00,30.16,30.17,30.09,30.13,190000.0,27.0285,27.0375,26.9658,27.0016,190000.0
2016-12-28 09:50:00,30.13,30.13,30.05,30.06,52876.0,27.0016,27.0016,26.9299,26.9389,52876.0
2016-12-28 09:55:00,30.05,30.16,30.05,30.14,111020.0,26.9299,27.0285,26.9299,27.0106,111020.0
2016-12-28 10:00:00,30.14,30.23,30.1,30.19,147905.0,27.0106,27.0912,26.9747,27.0554,147905.0
2016-12-28 10:05:00,30.19,30.2,30.1,30.14,107899.0,27.0554,27.0643,26.9747,27.0106,107899.0
2016-12-28 10:10:00,30.14,30.15,30.08,30.1,147755.0,27.0106,27.0195,26.9568,26.9747,147755.0
2016-12-28 10:15:00,30.1,30.16,30.1,30.11,104661.0,26.9747,27.0285,26.9747,26.9837,104661.0
2016-12-28 10:20:00,30.12,30.15,30.09,30.15,119805.0,26.9926,27.0195,26.9658,27.0195,119805.0
2016-12-28 10:25:00,30.15,30.16,30.1,30.13,89381.0,27.0195,27.0285,26.9747,27.0016,89381.0
2016-12-28 10:30:00,30.13,30.13,30.08,30.13,76847.0,27.0016,27.0016,26.9568,27.0016,76847.0
2016-12-28 10:35:00,30.13,30.13,30.09,30.11,71595.0,27.0016,27.0016,26.9658,26.9837,71595.0
2016-12-28 10:40:00,30.11,30.11,30.07,30.1,73971.0,26.9837,26.9837,26.9478,26.9747,73971.0
2016-12-28 10:45:00,30.09,30.14,30.09,30.13,82583.0,26.9658,27.0106,26.9658,27.0016,82583.0
2016-12-28 10:50:00,30.13,30.13,30.08,30.09,57509.0,27.0016,27.0016,26.9568,26.9658,57509.0
2016-12-28 10:55:00,30.09,30.1,30.07,30.08,84408.0,26.9658,26.9747,26.9478,26.9568,84408.0
2016-12-28 11:00:00,30.08,30.13,30.07,30.12,53976.0,26.9568,27.0016,26.9478,26.9926,53976.0
2016-12-28 11:05:00,30.13,30.14,30.1,30.1,42260.0,27.0016,27.0106,26.9747,26.9747,42260.0
2016-12-28 11:10:00,30.1,30.12,30.05,30.05,462424.0,26.9747,26.9926,26.9299,26.9299,462424.0
2016-12-28 11:15:00,30.06,30.07,30.04,30.05,57510.0,26.9389,26.9478,26.9209,26.9299,57510.0
2016-12-28 11:20:00,30.05,30.09,30.05,30.08,170121.0,26.9299,26.9658,26.9299,26.9568,170121.0
2016-12-28 11:25:00,30.08,30.08,30.04,30.07,116706.0,26.9568,26.9568,26.9209,26.9478,116706.0
2016-12-28 11:30:00,30.07,30.07,30.05,30.05,29379.0,26.9478,26.9478,26.9299,26.9299,29379.0
2016-12-28 11:35:00,30.05,30.06,30.03,30.03,45457.0,26.9299,26.9389,26.912,26.912,45457.0
2016-12-28 11:40:00,30.03,30.03,30.01,30.02,31838.0,26.912,26.912,26.8941,26.903,31838.0
2016-12-28 11:45:00,30.02,30.03,29.99,30.03,64987.0,26.903,26.912,26.8761,26.912,64987.0
2016-12-28 11:50:00,30.02,30.02,30.0,30.01,42820.0,26.903,26.903,26.8851,26.8941,42820.0
2016-12-28 11:55:00,30.01,30.03,30.0,30.01,251336.0,26.8941,26.912,26.8851,26.8941,251336.0
2016-12-28 12:00:00,30.01,30.02,29.99,30.0,58633.0,26.8941,26.903,26.8761,26.8851,58633.0
2016-12-28 12:05:00,30.01,30.02,29.99,30.01,403506.0,26.8941,26.903,26.8761,26.8941,403506.0
2016-12-28 12:10:00,30.01,30.02,30.0,30.01,123823.0,26.8941,26.903,26.8851,26.8941,123823.0
2016-12-28 12:15:00,30.01,30.02,30.0,30.02,37635.0,26.8941,26.903,26.8851,26.903,37635.0
2016-12-28 12:20:00,30.01,30.03,30.0,30.02,46880.0,26.8941,26.912,26.8851,26.903,46880.0
2016-12-28 12:25:00,30.01,30.05,30.01,30.04,44986.0,26.8941,26.9299,26.8941,26.9209,44986.0
2016-12-28 12:30:00,30.04,30.05,30.01,30.03,57353.0,26.9209,26.9299,26.8941,26.912,57353.0
2016-12-28 12:35:00,30.02,30.03,30.0,30.01,23886.0,26.903,26.912,26.8851,26.8941,23886.0
2016-12-28 12:40:00,30.01,30.03,29.99,30.01,102145.0,26.8941,26.912,26.8761,26.8941,102145.0
2016-12-28 12:45:00,30.01,30.02,29.99,30.01,142767.0,26.8941,26.903,26.8761,26.8941,142767.0
2016-12-28 12:50:00,30.01,30.03,30.0,30.03,59249.0,26.8941,26.912,26.8851,26.912,59249.0
2016-12-28 12:55:00,30.03,30.03,29.99,30.0,76956.0,26.912,26.912,26.8761,26.8851,76956.0
2016-12-28 13:00:00,30.01,30.02,29.99,30.0,90298.0,26.8941,26.903,26.8761,26.8851,90298.0
2016-12-28 13:05:00,30.0,30.02,30.0,30.01,34672.0,26.8851,26.903,26.8851,26.8941,34672.0
2016-12-28 13:10:00,30.01,30.02,30.0,30.01,57289.0,26.8941,26.903,26.8851,26.8941,57289.0
2016-12-28 13:15:00,30.01,30.03,30.0,30.03,49229.0,26.8941,26.912,26.8851,26.912,49229.0
2016-12-28 13:20:00,30.03,30.03,30.0,30.02,58174.0,26.912,26.912,26.8851,26.903,58174.0
2016-12-28 13:25:00,30.02,30.03,30.0,30.0,57932.0,26.903,26.912,26.8851,26.8851,57932.0
2016-12-28 13:30:00,30.01,30.02,29.99,30.0,32414.0,26.8941,26.903,26.8761,26.8851,32414.0
2016-12-28 13:35:00,30.0,30.03,30.0,30.03,23018.0,26.8851,26.912,26.8851,26.912,23018.0
2016-12-28 13:40:00,30.03,30.03,30.0,30.0,24139.0,26.912,26.912,26.8851,26.8851,24139.0
2016-12-28 13:45:00,30.0,30.02,30.0,30.01,38002.0,26.8851,26.903,26.8851,26.8941,38002.0
2016-12-28 13:50:00,30.01,30.02,29.99,30.0,78967.0,26.8941,26.903,26.8761,26.8851,78967.0
2016-12-28 13:55:00,30.01,30.01,29.97,29.99,86024.0,26.8941,26.8941,26.8582,26.8761,86024.0
2016-12-28 14:00:00,29.99,30.01,29.98,30.0,56740.0,26.8761,26.8941,26.8672,26.8851,56740.0
2016-12-28 14:05:00,30.0,30.01,29.98,30.0,59403.0,26.8851,26.8941,26.8672,26.8851,59403.0
2016-12-28 14:10:00,30.0,30.0,29.94,29.94,147996.0,26.8851,26.8851,26.8313,26.8313,147996.0
2016-12-28 14:15:00,29.95,29.96,29.93,29.96,86714.0,26.8403,26.8493,26.8224,26.8493,86714.0
2016-12-28 14:20:00,29.96,29.97,29.94,29.96,75250.0,26.8493,26.8582,26.8313,26.8493,75250.0
2016-12-28 14:25:00,29.96,29.97,29.95,29.96,35054.0,26.8493,26.8582,26.8403,26.8493,35054.0
2016-12-28 14:30:00,29.95,29.99,29.95,29.97,74872.0,26.8403,26.8761,26.8403,26.8582,74872.0
2016-12-28 14:35:00,29.98,29.99,29.96,29.98,72892.0,26.8672,26.8761,26.8493,26.8672,72892.0
2016-12-28 14:40:00,29.98,29.98,29.95,29.98,49517.0,26.8672,26.8672,26.8403,26.8672,49517.0
2016-12-28 14:45:00,29.97,29.98,29.95,29.96,68440.0,26.8582,26.8672,26.8403,26.8493,68440.0
2016-12-28 14:50:00,29.97,29.97,29.94,29.96,54438.0,26.8582,26.8582,26.8313,26.8493,54438.0
2016-12-28 14:55:00,29.96,30.02,29.95,30.01,148409.0,26.8493,26.903,26.8403,26.8941,148409.0
2016-12-28 15:00:00,30.01,30.01,29.98,30.0,45926.0,26.8941,26.8941,26.8672,26.8851,45926.0
2016-12-28 15:05:00,30.0,30.02,29.98,30.01,71085.0,26.8851,26.903,26.8672,26.8941,71085.0
2016-12-28 15:10:00,30.01,30.04,30.0,30.04,63436.0,26.8941,26.9209,26.8851,26.9209,63436.0
2016-12-28 15:15:00,30.03,30.04,30.0,30.01,55532.0,26.912,26.9209,26.8851,26.8941,55532.0
2016-12-28 15:20:00,30.0,30.02,30.0,30.01,47913.0,26.8851,26.903,26.8851,26.8941,47913.0
2016-12-28 15:25:00,30.01,30.03,29.99,29.99,52989.0,26.8941,26.912,26.8761,26.8761,52989.0
2016-12-28 15:30:00,29.99,30.04,29.98,30.02,111473.0,26.8761,26.9209,26.8672,26.903,111473.0
2016-12-28 15:35:00,30.01,30.03,30.01,30.02,95059.0,26.8941,26.912,26.8941,26.903,95059.0
2016-12-28 15:40:00,30.02,30.02,29.98,29.99,112889.0,26.903,26.903,26.8672,26.8761,112889.0
2016-12-28 15:45:00,29.99,30.03,29.99,30.0,111710.0,26.8761,26.912,26.8761,26.8851,111710.0
2016-12-28 15:50:00,29.99,30.01,29.99,30.01,130904.0,26.8761,26.8941,26.8761,26.8941,130904.0
2016-12-28 15:55:00,30.01,30.04,29.98,30.01,433654.0,26.8941,26.9209,26.8672,26.8941,433654.0
2016-12-29 09:30:00,30.02,30.21,29.95,30.19,131434.0,26.903,27.0733,26.8403,27.0554,131434.0
2016-12-29 09:35:00,30.19,30.2,30.1,30.14,65610.0,27.0554,27.0643,26.9747,27.0106,65610.0
2016-12-29 09:40:00,30.15,30.17,30.07,30.11,63255.0,27.0195,27.0375,26.9478,26.9837,63255.0
2016-12-29 09:45:00,30.11,30.13,30.06,30.06,73910.0,26.9837,27.0016,26.9389,26.9389,73910.0
2016-12-29 09:50:00,30.05,30.09,30.03,30.05,55567.0,26.9299,26.9658,26.912,26.9299,55567.0
2016-12-29 09:55:00,30.05,30.06,30.0,30.02,44097.0,26.9299,26.9389,26.8851,26.903,44097.0
2016-12-29 10:00:00,30.02,30.09,30.01,30.06,47477.0,26.903,26.9658,26.8941,26.9389,47477.0
2016-12-29 10:05:00,30.06,30.07,30.02,30.05,44997.0,26.9389,26.9478,26.903,26.9299,44997.0
2016-12-29 10:10:00,30.04,30.06,30.0,30.03,51633.0,26.9209,26.9389,26.8851,26.912,51633.0
2016-12-29 10:15:00,30.03,30.11,30.02,30.11,150331.0,26.912,26.9837,26.903,26.9837,150331.0
2016-12-29 10:20:00,30.1,30.11,30.08,30.1,77755.0,26.9747,26.9837,26.9568,26.9747,77755.0
2016-12-29 10:25:00,30.1,30.13,30.09,30.12,94317.0,26.9747,27.0016,26.9658,26.9926,94317.0
2016-12-29 10:30:00,30.12,30.12,30.09,30.1,59018.0,26.9926,26.9926,26.9658,26.9747,59018.0
2016-12-29 10:35:00,30.1,30.11,30.08,30.09,74423.0,26.9747,26.9837,26.9568,26.9658,74423.0
2016-12-29 10:40:00,30.09,30.1,30.08,30.09,84513.0,26.9658,26.9747,26.9568,26.9658,84513.0
2016-12-29 10:45:00,30.09,30.11,30.09,30.11,140710.0,26.9658,26.9837,26.9658,26.9837,140710.0
2016-12-29 10:50:00,30.1,30.11,30.08,30.11,101430.0,26.9747,26.9837,26.9568,26.9837,101430.0
2016-12-29 10:55:00,30.1,30.11,29.98,29.99,263046.0,26.9747,26.9837,26.8672,26.8761,263046.0
2016-12-29 11:00:00,30.0,30.0,29.92,29.93,114888.0,26.8851,26.8851,26.8134,26.8224,114888.0
2016-12-29 11:05:00,29.92,29.98,29.9,29.98,112952.0,26.8134,26.8672,26.7955,26.8672,112952.0
2016-12-29 11:10:00,29.98,30.0,29.97,30.0,121319.0,26.8672,26.8851,26.8582,26.8851,121319.0
2016-12-29 11:15:00,30.0,30.03,29.99,30.0,176002.0,26.8851,26.912,26.8761,26.8851,176002.0
2016-12-29 11:20:00,30.0,30.01,29.98,30.01,190184.0,26.8851,26.8941,26.8672,26.8941,190184.0
2016-12-29 11:25:00,30.01,30.02,29.99,30.0,88274.0,26.8941,26.903,26.8761,26.8851,88274.0
2016-12-29 11:30:00,30.0,30.03,29.97,29.98,51481.0,26.8851,26.912,26.8582,26.8672,51481.0
2016-12-29 11:35:00,29.98,29.99,29.91,29.92,44378.0,26.8672,26.8761,26.8044,26.8134,44378.0
2016-12-29 11:40:00,29.91,29.93,29.89,29.9,44543.0,26.8044,26.8224,26.7865,26.7955,44543.0
2016-12-29 11:45:00,29.9,29.92,29.89,29.9,62947.0,26.7955,26.8134,26.7865,26.7955,62947.0
2016-12-29 11:50:00,29.9,29.91,29.89,29.91,79963.0,26.7955,26.8044,26.7865,26.8044,79963.0
2016-12-29 11:55:00,29.91,29.91,29.85,29.86,56318.0,26.8044,26.8044,26.7507,26.7596,56318.0
2016-12-29 12:00:00,29.86,29.87,29.83,29.84,43223.0,26.7596,26.7686,26.7328,26.7417,43223.0
2016-12-29 12:05:00,29.84,29.9,29.83,29.88,99087.0,26.7417,26.7955,26.7328,26.7776,99087.0
2016-12-29 12:10:00,29.88,29.88,29.84,29.86,49276.0,26.7776,26.7776,26.7417,26.7596,49276.0
2016-12-29 12:15:00,29.86,29.89,29.85,29.89,40149.0,26.7596,26.7865,26.7507,26.7865,40149.0
2016-12-29 12:20:00,29.89,29.89,29.85,29.89,49346.0,26.7865,26.7865,26.7507,26.7865,49346.0
2016-12-29 12:25:00,29.89,29.9,29.86,29.88,60746.0,26.7865,26.7955,26.7596,26.7776,60746.0
2016-12-29 12:30:00,29.88,29.89,29.85,29.89,47068.0,26.7776,26.7865,26.7507,26.7865,47068.0
2016-12-29 12:35:00,29.89,29.92,29.89,29.9,48017.0,26.7865,26.8134,26.7865,26.7955,48017.0
2016-12-29 12:40:00,29.9,29.91,29.89,29.89,35931.0,26.7955,26.8044,26.7865,26.7865,35931.0
2016-12-29 12:45:00,29.9,29.97,29.89,29.93,79565.0,26.7955,26.8582,26.7865,26.8224,79565.0
2016-12-29 12:50:00,29.94,29.97,29.94,29.97,29235.0,26.8313,26.8582,26.8313,26.8582,29235.0
2016-12-29 12:55:00,29.97,29.97,29.94,29.96,90829.0,26.8582,26.8582,26.8313,26.8493,90829.0
2016-12-29 13:00:00,29.95,29.96,29.91,29.91,38028.0,26.8403,26.8493,26.8044,26.8044,38028.0
2016-12-29 13:05:00,29.91,29.92,29.9,29.91,47707.0,26.8044,26.8134,26.7955,26.8044,47707.0
2016-12-29 13:10:00,29.91,29.92,29.89,29.9,44099.0,26.8044,26.8134,26.7865,26.7955,44099.0
2016-12-29 13:15:00,29.9,29.92,29.89,29.91,49514.0,26.7955,26.8134,26.7865,26.8044,49514.0
2016-12-29 13:20:00,29.91,29.92,29.88,29.91,49665.0,26.8044,26.8134,26.7776,26.8044,49665.0
2016-12-29 13:25:00,29.9,29.92,29.9,29.91,40023.0,26.7955,26.8134,26.7955,26.8044,40023.0
2016-12-29 13:30:00,29.91,29.93,29.89,29.9,63879.0,26.8044,26.8224,26.7865,26.7955,63879.0
2016-12-29 13:35:00,29.9,29.92,29.89,29.9,48320.0,26.7955,26.8134,26.7865,26.7955,48320.0
2016-12-29 13:40:00,29.91,29.92,29.9,29.91,50353.0,26.8044,26.8134,26.7955,26.8044,50353.0
2016-12-29 13:45:00,29.9,29.91,29.9,29.91,29436.0,26.7955,26.8044,26.7955,26.8044,29436.0
2016-12-29 13:50:00,29.9,29.94,29.9,29.91,57106.0,26.7955,26.8313,26.7955,26.8044,57106.0
2016-12-29 13:55:00,29.9,29.95,29.89,29.94,92382.0,26.7955,26.8403,26.7865,26.8313,92382.0
2016-12-29 14:00:00,29.94,29.96,29.92,29.93,51445.0,26.8313,26.8493,26.8134,26.8224,51445.0
2016-12-29 14:05:00,29.94,29.95,29.9,29.9,44522.0,26.8313,26.8403,26.7955,26.7955,44522.0
2016-12-29 14:10:00,29.9,29.91,29.89,29.91,54980.0,26.7955,26.8044,26.7865,26.8044,54980.0
2016-12-29 14:15:00,29.91,29.93,29.89,29.92,66748.0,26.8044,26.8224,26.7865,26.8134,66748.0
2016-12-29 14:20:00,29.93,29.93,29.9,29.91,53584.0,26.8224,26.8224,26.7955,26.8044,53584.0
2016-12-29 14:25:00,29.91,29.92,29.89,29.9,80957.0,26.8044,26.8134,26.7865,26.7955,80957.0
2016-12-29 14:30:00,29.9,29.92,29.88,29.88,81397.0,26.7955,26.8134,26.7776,26.7776,81397.0
2016-12-29 14:35:00,29.88,29.9,29.88,29.89,45081.0,26.7776,26.7955,26.7776,26.7865,45081.0
2016-12-29 14:40:00,29.88,29.9,29.88,29.89,109246.0,26.7776,26.7955,26.7776,26.7865,109246.0
2016-12-29 14:45:00,29.89,29.93,29.88,29.91,135004.0,26.7865,26.8224,26.7776,26.8044,135004.0
2016-12-29 14:50:00,29.91,29.93,29.9,29.92,126577.0,26.8044,26.8224,26.7955,26.8134,126577.0
2016-12-29 14:55:00,29.92,29.92,29.89,29.91,104481.0,26.8134,26.8134,26.7865,26.8044,104481.0
2016-12-29 15:00:00,29.9,29.92,29.89,29.91,62323.0,26.7955,26.8134,26.7865,26.8044,62323.0
2016-12-29 15:05:00,29.91,29.95,29.9,29.93,94542.0,26.8044,26.8403,26.7955,26.8224,94542.0
2016-12-29 15:10:00,29.93,29.94,29.91,29.92,54792.0,26.8224,26.8313,26.8044,26.8134,54792.0
2016-12-29 15:15:00,29.92,29.95,29.92,29.92,44587.0,26.8134,26.8403,26.8134,26.8134,44587.0
2016-12-29 15:20:00,29.93,29.95,29.92,29.94,45258.0,26.8224,26.8403,26.8134,26.8313,45258.0
2016-12-29 15:25:00,29.94,29.96,29.92,29.94,84158.0,26.8313,26.8493,26.8134,26.8313,84158.0
2016-12-29 15:30:00,29.94,29.96,29.92,29.95,99529.0,26.8313,26.8493,26.8134,26.8403,99529.0
2016-12-29 15:35:00,29.94,29.95,29.92,29.93,55677.0,26.8313,26.8403,26.8134,26.8224,55677.0
2016-12-29 15:40:00,29.93,29.95,29.92,29.93,73007.0,26.8224,26.8403,26.8134,26.8224,73007.0
2016-12-29 15:45:00,29.93,29.96,29.93,29.94,71113.0,26.8224,26.8493,26.8224,26.8313,71113.0
2016-12-29 15:50:00,29.95,29.99,29.94,29.98,237548.0,26.8403,26.8761,26.8313,26.8672,237548.0
2016-12-29 15:55:00,29.97,30.0,29.96,29.97,464169.0,26.8582,26.8851,26.8493,26.8582,464169.0
2016-12-30 09:30:00,30.06,30.38,29.99,30.05,214724.0,26.9389,27.2256,26.8761,26.9299,214724.0
2016-12-30 09:35:00,30.05,30.19,30.03,30.09,156022.0,26.9299,27.0554,26.912,26.9658,156022.0
2016-12-30 09:40:00,30.09,30.14,30.08,30.1,62393.0,26.9658,27.0106,26.9568,26.9747,62393.0
2016-12-30 09:45:00,30.1,30.16,30.1,30.11,64924.0,26.9747,27.0285,26.9747,26.9837,64924.0
2016-12-30 09:50:00,30.12,30.15,30.07,30.07,109093.0,26.9926,27.0195,26.9478,26.9478,109093.0
2016-12-30 09:55:00,30.07,30.08,29.94,29.99,149746.0,26.9478,26.9568,26.8313,26.8761,149746.0
2016-12-30 10:00:00,29.99,30.02,29.97,29.99,199531.0,26.8761,26.903,26.8582,26.8761,199531.0
2016-12-30 10:05:00,30.0,30.02,29.95,29.97,105688.0,26.8851,26.903,26.8403,26.8582,105688.0
2016-12-30 10:10:00,29.96,30.01,29.92,29.95,58185.0,26.8493,26.8941,26.8134,26.8403,58185.0
2016-12-30 10:15:00,29.96,29.97,29.93,29.95,81102.0,26.8493,26.8582,26.8224,26.8403,81102.0
2016-12-30 10:20:00,29.95,29.95,29.9,29.93,93673.0,26.8403,26.8403,26.7955,26.8224,93673.0
2016-12-30 10:25:00,29.93,29.93,29.86,29.9,80798.0,26.8224,26.8224,26.7596,26.7955,80798.0
2016-12-30 10:30:00,29.9,29.94,29.9,29.91,42192.0,26.7955,26.8313,26.7955,26.8044,42192.0
2016-12-30 10:35:00,29.9,29.91,29.86,29.9,48125.0,26.7955,26.8044,26.7596,26.7955,48125.0
2016-12-30 10:40:00,29.9,29.91,29.86,29.86,181729.0,26.7955,26.8044,26.7596,26.7596,181729.0
2016-12-30 10:45:00,29.87,29.92,29.86,29.89,61587.0,26.7686,26.8134,26.7596,26.7865,61587.0
2016-12-30 10:50:00,29.89,29.92,29.88,29.89,63694.0,26.7865,26.8134,26.7776,26.7865,63694.0
2016-12-30 10:55:00,29.88,29.93,29.88,29.92,162248.0,26.7776,26.8224,26.7776,26.8134,162248.0
2016-12-30 11:00:00,29.92,29.93,29.88,29.9,51196.0,26.8134,26.8224,26.7776,26.7955,51196.0
2016-12-30 11:05:00,29.9,29.93,29.88,29.92,107693.0,26.7955,26.8224,26.7776,26.8134,107693.0
2016-12-30 11:10:00,29.91,29.92,29.88,29.89,86227.0,26.8044,26.8134,26.7776,26.7865,86227.0
2016-12-30 11:15:00,29.88,29.91,29.88,29.9,78732.0,26.7776,26.8044,26.7776,26.7955,78732.0
2016-12-30 11:20:00,29.9,29.91,29.86,29.9,270557.0,26.7955,26.8044,26.7596,26.7955,270557.0
2016-12-30 11:25:00,29.9,29.9,29.84,29.84,66220.0,26.7955,26.7955,26.7417,26.7417,66220.0
2016-12-30 11:30:00,29.84,29.86,29.82,29.82,80206.0,26.7417,26.7596,26.7238,26.7238,80206.0
2016-12-30 11:35:00,29.83,29.83,29.79,29.82,56459.0,26.7328,26.7328,26.6969,26.7238,56459.0
2016-12-30 11:40:00,29.82,29.83,29.8,29.8,52936.0,26.7238,26.7328,26.7059,26.7059,52936.0
2016-12-30 11:45:00,29.81,29.84,29.79,29.79,60116.0,26.7148,26.7417,26.6969,26.6969,60116.0
2016-12-30 11:50:00,29.8,29.84,29.79,29.82,46450.0,26.7059,26.7417,26.6969,26.7238,46450.0
2016-12-30 11:55:00,29.81,29.82,29.79,29.8,37682.0,26.7148,26.7238,26.6969,26.7059,37682.0
2016-12-30 12:00:00,29.81,29.81,29.78,29.8,54156.0,26.7148,26.7148,26.6879,26.7059,54156.0
2016-12-30 12:05:00,29.79,29.8,29.76,29.77,68523.0,26.6969,26.7059,26.67,26.679,68523.0
2016-12-30 12:10:00,29.77,29.82,29.76,29.82,58949.0,26.679,26.7238,26.67,26.7238,58949.0
2016-12-30 12:15:00,29.82,29.82,29.79,29.8,39127.0,26.7238,26.7238,26.6969,26.7059,39127.0
2016-12-30 12:20:00,29.8,29.82,29.79,29.81,44502.0,26.7059,26.7238,26.6969,26.7148,44502.0
2016-12-30 12:25:00,29.81,29.81,29.78,29.8,36618.0,26.7148,26.7148,26.6879,26.7059,36618.0
2016-12-30 12:30:00,29.79,29.81,29.78,29.8,40643.0,26.6969,26.7148,26.6879,26.7059,40643.0
2016-12-30 12:35:00,29.79,29.8,29.76,29.77,51097.0,26.6969,26.7059,26.67,26.679,51097.0
2016-12-30 12:40:00,29.78,29.78,29.74,29.77,87786.0,26.6879,26.6879,26.6521,26.679,87786.0
2016-12-30 12:45:00,29.76,29.77,29.75,29.75,35788.0,26.67,26.679,26.6611,26.6611,35788.0
2016-12-30 12:50:00,29.75,29.76,29.71,29.74,53132.0,26.6611,26.67,26.6252,26.6521,53132.0
2016-12-30 12:55:00,29.74,29.76,29.73,29.76,53221.0,26.6521,26.67,26.6431,26.67,53221.0
2016-12-30 13:00:00,29.75,29.76,29.72,29.74,51177.0,26.6611,26.67,26.6342,26.6521,51177.0
2016-12-30 13:05:00,29.74,29.76,29.72,29.72,56052.0,26.6521,26.67,26.6342,26.6342,56052.0
2016-12-30 13:10:00,29.72,29.75,29.72,29.75,44541.0,26.6342,26.6611,26.6342,26.6611,44541.0
2016-12-30 13:15:00,29.74,29.76,29.74,29.76,116430.0,26.6521,26.67,26.6521,26.67,116430.0
2016-12-30 13:20:00,29.75,29.79,29.75,29.79,32784.0,26.6611,26.6969,26.6611,26.6969,32784.0
2016-12-30 13:25:00,29.79,29.81,29.76,29.78,61239.0,26.6969,26.7148,26.67,26.6879,61239.0
2016-12-30 13:30:00,29.78,29.79,29.75,29.77,32513.0,26.6879,26.6969,26.6611,26.679,32513.0
2016-12-30 13:35:00,29.76,29.78,29.75,29.76,32044.0,26.67,26.6879,26.6611,26.67,32044.0
2016-12-30 13:40:00,29.75,29.76,29.72,29.73,88686.0,26.6611,26.67,26.6342,26.6431,88686.0
2016-12-30 13:45:00,29.72,29.73,29.7,29.71,30058.0,26.6342,26.6431,26.6163,26.6252,30058.0
2016-12-30 13:50:00,29.71,29.71,29.7,29.7,30176.0,26.6252,26.6252,26.6163,26.6163,30176.0
2016-12-30 13:55:00,29.71,29.71,29.68,29.7,74662.0,26.6252,26.6252,26.5983,26.6163,74662.0
2016-12-30 14:00:00,29.7,29.71,29.68,29.69,40475.0,26.6163,26.6252,26.5983,26.6073,40475.0
2016-12-30 14:05:00,29.68,29.7,29.66,29.66,56398.0,26.5983,26.6163,26.5804,26.5804,56398.0
2016-12-30 14:10:00,29.66,29.67,29.65,29.67,47794.0,26.5804,26.5894,26.5714,26.5894,47794.0
2016-12-30 14:15:00,29.67,29.69,29.66,29.68,59868.0,26.5894,26.6073,26.5804,26.5983,59868.0
2016-12-30 14:20:00,29.68,29.68,29.65,29.66,51883.0,26.5983,26.5983,26.5714,26.5804,51883.0
2016-12-30 14:25:00,29.67,29.67,29.64,29.64,41156.0,26.5894,26.5894,26.5625,26.5625,41156.0
2016-12-30 14:30:00,29.64,29.67,29.63,29.66,47891.0,26.5625,26.5894,26.5535,26.5804,47891.0
2016-12-30 14:35:00,29.66,29.66,29.65,29.66,31650.0,26.5804,26.5804,26.5714,26.5804,31650.0
2016-12-30 14:40:00,29.66,29.68,29.65,29.68,54854.0,26.5804,26.5983,26.5714,26.5983,54854.0
2016-12-30 14:45:00,29.68,29.68,29.6,29.6,74899.0,26.5983,26.5983,26.5266,26.5266,74899.0
2016-12-30 14:50:00,29.6,29.63,29.59,29.62,71740.0,26.5266,26.5535,26.5177,26.5446,71740.0
2016-12-30 14:55:00,29.62,29.62,29.57,29.61,78889.0,26.5446,26.5446,26.4997,26.5356,78889.0
2016-12-30 15:00:00,29.61,29.63,29.59,29.63,75482.0,26.5356,26.5535,26.5177,26.5535,75482.0
2016-12-30 15:05:00,29.62,29.63,29.62,29.63,39923.0,26.5446,26.5535,26.5446,26.5535,39923.0
2016-12-30 15:10:00,29.63,29.67,29.61,29.67,98852.0,26.5535,26.5894,26.5356,26.5894,98852.0
2016-12-30 15:15:00,29.67,29.67,29.65,29.65,72625.0,26.5894,26.5894,26.5714,26.5714,72625.0
2016-12-30 15:20:00,29.66,29.69,29.65,29.69,84217.0,26.5804,26.6073,26.5714,26.6073,84217.0
2016-12-30 15:25:00,29.69,29.7,29.67,29.69,65783.0,26.6073,26.6163,26.5894,26.6073,65783.0
2016-12-30 15:30:00,29.69,29.7,29.67,29.68,92962.0,26.6073,26.6163,26.5894,26.5983,92962.0
2016-12-30 15:35:00,29.67,29.71,29.65,29.69,182222.0,26.5894,26.6252,26.5714,26.6073,182222.0
2016-12-30 15:40:00,29.68,29.69,29.64,29.65,100181.0,26.5983,26.6073,26.5625,26.5714,100181.0
2016-12-30 15:45:00,29.65,29.76,29.64,29.68,256088.0,26.5714,26.67,26.5625,26.5983,256088.0
2016-12-30 15:50:00,29.67,29.67,29.63,29.64,198385.0,26.5894,26.5894,26.5535,26.5625,198385.0
2016-12-30 15:55:00,29.64,29.72,29.64,29.7,584029.0,26.5625,26.6342,26.5625,26.6163,584029.0
2017-01-03 09:30:00,29.83,29.96,29.64,29.75,404499.0,26.7328,26.8493,26.5625,26.6611,404499.0
2017-01-03 09:35:00,29.76,29.98,29.75,29.83,260332.0,26.67,26.8672,26.6611,26.7328,260332.0
2017-01-03 09:40:00,29.84,30.07,29.83,30.07,185939.0,26.7417,26.9478,26.7328,26.9478,185939.0
2017-01-03 09:45:00,30.06,30.06,29.94,30.04,114132.0,26.9389,26.9389,26.8313,26.9209,114132.0
2017-01-03 09:50:00,30.04,30.05,29.88,29.95,186796.0,26.9209,26.9299,26.7776,26.8403,186796.0
2017-01-03 09:55:00,29.95,30.05,29.94,30.03,75931.0,26.8403,26.9299,26.8313,26.912,75931.0
2017-01-03 10:00:00,30.03,30.06,29.98,30.05,94499.0,26.912,26.9389,26.8672,26.9299,94499.0
2017-01-03 10:05:00,30.05,30.17,30.05,30.15,120542.0,26.9299,27.0375,26.9299,27.0195,120542.0
2017-01-03 10:10:00,30.16,30.17,30.09,30.13,88544.0,27.0285,27.0375,26.9658,27.0016,88544.0
2017-01-03 10:15:00,30.13,30.19,30.12,30.15,100389.0,27.0016,27.0554,26.9926,27.0195,100389.0
2017-01-03 10:20:00,30.15,30.19,30.13,30.16,74599.0,27.0195,27.0554,27.0016,27.0285,74599.0
2017-01-03 10:25:00,30.16,30.17,30.13,30.15,131907.0,27.0285,27.0375,27.0016,27.0195,131907.0
2017-01-03 10:30:00,30.15,30.17,30.03,30.03,157010.0,27.0195,27.0375,26.912,26.912,157010.0
2017-01-03 10:35:00,30.03,30.05,29.96,29.97,68129.0,26.912,26.9299,26.8493,26.8582,68129.0
2017-01-03 10:40:00,29.97,30.0,29.94,29.95,41980.0,26.8582,26.8851,26.8313,26.8403,41980.0
2017-01-03 10:45:00,29.95,29.96,29.9,29.92,107472.0,26.8403,26.8493,26.7955,26.8134,107472.0
2017-01-03 10:50:00,29.92,29.94,29.88,29.9,54629.0,26.8134,26.8313,26.7776,26.7955,54629.0
2017-01-03 10:55:00,29.9,29.9,29.84,29.9,69245.0,26.7955,26.7955,26.7417,26.7955,69245.0
2017-01-03 11:00:00,29.9,29.92,29.88,29.92,181865.0,26.7955,26.8134,26.7776,26.8134,181865.0
2017-01-03 11:05:00,29.91,30.0,29.9,29.98,127380.0,26.8044,26.8851,26.7955,26.8672,127380.0
2017-01-03 11:10:00,29.99,29.99,29.81,29.82,147270.0,26.8761,26.8761,26.7148,26.7238,147270.0
2017-01-03 11:15:00,29.82,29.83,29.77,29.78,38825.0,26.7238,26.7328,26.679,26.6879,38825.0
2017-01-03 11:20:00,29.78,29.82,29.77,29.79,24647.0,26.6879,26.7238,26.679,26.6969,24647.0
2017-01-03 11:25:00,29.79,29.79,29.73,29.78,47747.0,26.6969,26.6969,26.6431,26.6879,47747.0
2017-01-03 11:30:00,29.77,29.85,29.77,29.82,66461.0,26.679,26.7507,26.679,26.7238,66461.0
2017-01-03 11:35:00,29.82,29.85,29.81,29.85,128202.0,26.7238,26.7507,26.7148,26.7507,128202.0
2017-01-03 11:40:00,29.85,29.85,29.79,29.8,116244.0,26.7507,26.7507,26.6969,26.7059,116244.0
2017-01-03 11:45:00,29.8,29.82,29.77,29.77,49273.0,26.7059,26.7238,26.679,26.679,49273.0
2017-01-03 11:50:00,29.78,29.79,29.75,29.78,39098.0,26.6879,26.6969,26.6611,26.6879,39098.0
2017-01-03 11:55:00,29.78,29.78,29.71,29.74,93085.0,26.6879,26.6879,26.6252,26.6521,93085.0
2017-01-03 12:00:00,29.75,29.78,29.74,29.75,34928.0,26.6611,26.6879,26.6521,26.6611,34928.0
2017-01-03 12:05:00,29.74,29.78,29.71,29.77,36088.0,26.6521,26.6879,26.6252,26.679,36088.0
2017-01-03 12:10:00,29.76,29.8,29.75,29.8,85026.0,26.67,26.7059,26.6611,26.7059,85026.0
2017-01-03 12:15:00,29.8,29.83,29.79,29.83,81982.0,26.7059,26.7328,26.6969,26.7328,81982.0
2017-01-03 12:20:00,29.82,29.83,29.79,29.82,51423.0,26.7238,26.7328,26.6969,26.7238,51423.0
2017-01-03 12:25:00,29.82,29.83,29.8,29.81,41308.0,26.7238,26.7328,26.7059,26.7148,41308.0
2017-01-03 12:30:00,29.81,29.83,29.8,29.81,63043.0,26.7148,26.7328,26.7059,26.7148,63043.0
2017-01-03 12:35:00,29.82,29.84,29.8,29.8,35988.0,26.7238,26.7417,26.7059,26.7059,35988.0
2017-01-03 12:40:00,29.81,29.82,29.79,29.79,27399.0,26.7148,26.7238,26.6969,26.6969,27399.0
2017-01-03 12:45:00,29.8,29.8,29.76,29.78,37475.0,26.7059,26.7059,26.67,26.6879,37475.0
2017-01-03 12:50:00,29.78,29.78,29.74,29.75,22388.0,26.6879,26.6879,26.6521,26.6611,22388.0
2017-01-03 12:55:00,29.75,29.75,29.72,29.73,19326.0,26.6611,26.6611,26.6342,26.6431,19326.0
2017-01-03 13:00:00,29.73,29.74,29.72,29.74,50663.0,26.6431,26.6521,26.6342,26.6521,50663.0
2017-01-03 13:05:00,29.74,29.78,29.74,29.75,55185.0,26.6521,26.6879,26.6521,26.6611,55185.0
2017-01-03 13:10:00,29.76,29.78,29.74,29.77,32217.0,26.67,26.6879,26.6521,26.679,32217.0
2017-01-03 13:15:00,29.77,29.78,29.75,29.78,15624.0,26.679,26.6879,26.6611,26.6879,15624.0
2017-01-03 13:20:00,29.78,29.8,29.77,29.8,48795.0,26.6879,26.7059,26.679,26.7059,48795.0
2017-01-03 13:25:00,29.79,29.8,29.78,29.8,34208.0,26.6969,26.7059,26.6879,26.7059,34208.0
2017-01-03 13:30:00,29.8,29.82,29.79,29.81,24990.0,26.7059,26.7238,26.6969,26.7148,24990.0
2017-01-03 13:35:00,29.8,29.81,29.76,29.76,22803.0,26.7059,26.7148,26.67,26.67,22803.0
2017-01-03 13:40:00,29.77,29.77,29.73,29.74,10532.0,26.679,26.679,26.6431,26.6521,10532.0
2017-01-03 13:45:00,29.75,29.75,29.71,29.74,30378.0,26.6611,26.6611,26.6252,26.6521,30378.0
2017-01-03 13:50:00,29.74,29.74,29.7,29.71,16328.0,26.6521,26.6521,26.6163,26.6252,16328.0
2017-01-03 13:55:00,29.71,29.72,29.7,29.7,18168.0,26.6252,26.6342,26.6163,26.6163,18168.0
2017-01-03 14:00:00,29.7,29.74,29.7,29.71,87767.0,26.6163,26.6521,26.6163,26.6252,87767.0
2017-01-03 14:05:00,29.71,29.74,29.71,29.71,25210.0,26.6252,26.6521,26.6252,26.6252,25210.0
2017-01-03 14:10:00,29.72,29.72,29.71,29.71,7947.0,26.6342,26.6342,26.6252,26.6252,7947.0
2017-01-03 14:15:00,29.71,29.74,29.71,29.71,38291.0,26.6252,26.6521,26.6252,26.6252,38291.0
2017-01-03 14:20:00,29.7,29.71,29.7,29.7,9251.0,26.6163,26.6252,26.6163,26.6163,9251.0
2017-01-03 14:25:00,29.7,29.71,29.68,29.7,61703.0,26.6163,26.6252,26.5983,26.6163,61703.0
2017-01-03 14:30:00,29.7,29.71,29.69,29.71,25507.0,26.6163,26.6252,26.6073,26.6252,25507.0
2017-01-03 14:35:00,29.71,29.72,29.7,29.71,38584.0,26.6252,26.6342,26.6163,26.6252,38584.0
2017-01-03 14:40:00,29.71,29.75,29.7,29.74,46371.0,26.6252,26.6611,26.6163,26.6521,46371.0
2017-01-03 14:45:00,29.74,29.74,29.72,29.72,25260.0,26.6521,26.6521,26.6342,26.6342,25260.0
2017-01-03 14:50:00,29.73,29.73,29.71,29.73,41622.0,26.6431,26.6431,26.6252,26.6431,41622.0
2017-01-03 14:55:00,29.73,29.76,29.72,29.75,47393.0,26.6431,26.67,26.6342,26.6611,47393.0
2017-01-03 15:00:00,29.75,29.77,29.72,29.77,43665.0,26.6611,26.679,26.6342,26.679,43665.0
2017-01-03 15:05:00,29.77,29.78,29.76,29.78,57017.0,26.679,26.6879,26.67,26.6879,57017.0
2017-01-03 15:10:00,29.77,29.78,29.75,29.76,108194.0,26.679,26.6879,26.6611,26.67,108194.0
2017-01-03 15:15:00,29.75,29.77,29.73,29.73,135290.0,26.6611,26.679,26.6431,26.6431,135290.0
2017-01-03 15:20:00,29.73,29.74,29.68,29.7,99931.0,26.6431,26.6521,26.5983,26.6163,99931.0
2017-01-03 15:25:00,29.7,29.71,29.69,29.71,96791.0,26.6163,26.6252,26.6073,26.6252,96791.0
2017-01-03 15:30:00,29.71,29.75,29.7,29.75,136054.0,26.6252,26.6611,26.6163,26.6611,136054.0
2017-01-03 15:35:00,29.75,29.78,29.74,29.78,80328.0,26.6611,26.6879,26.6521,26.6879,80328.0
2017-01-03 15:40:00,29.78,29.8,29.77,29.79,89881.0,26.6879,26.7059,26.679,26.6969,89881.0
2017-01-03 15:45:00,29.79,29.82,29.79,29.82,49920.0,26.6969,26.7238,26.6969,26.7238,49920.0
2017-01-03 15:50:00,29.82,29.84,29.8,29.84,125051.0,26.7238,26.7417,26.7059,26.7417,125051.0
2017-01-03 15:55:00,29.83,29.85,29.8,29.83,289111.0,26.7328,26.7507,26.7059,26.7328,289111.0
2017-01-04 09:30:00,29.91,29.93,29.78,29.92,173933.0,26.8044,26.8224,26.6879,26.8134,173933.0
2017-01-04 09:35:00,29.92,30.01,29.92,29.93,116732.0,26.8134,26.8941,26.8134,26.8224,116732.0
2017-01-04 09:40:00,29.93,30.01,29.9,29.92,538690.0,26.8224,26.8941,26.7955,26.8134,538690.0
2017-01-04 09:45:00,29.92,29.98,29.9,29.92,133468.0,26.8134,26.8672,26.7955,26.8134,133468.0
2017-01-04 09:50:00,29.93,29.95,29.85,29.86,167328.0,26.8224,26.8403,26.7507,26.7596,167328.0
2017-01-04 09:55:00,29.85,29.86,29.8,29.8,61008.0,26.7507,26.7596,26.7059,26.7059,61008.0
2017-01-04 10:00:00,29.8,29.81,29.76,29.77,124533.0,26.7059,26.7148,26.67,26.679,124533.0
2017-01-04 10:05:00,29.76,29.8,29.74,29.75,84106.0,26.67,26.7059,26.6521,26.6611,84106.0
2017-01-04 10:10:00,29.75,29.76,29.7,29.71,63652.0,26.6611,26.67,26.6163,26.6252,63652.0
2017-01-04 10:15:00,29.71,29.71,29.62,29.64,87082.0,26.6252,26.6252,26.5446,26.5625,87082.0
2017-01-04 10:20:00,29.64,29.66,29.57,29.62,145358.0,26.5625,26.5804,26.4997,26.5446,145358.0
2017-01-04 10:25:00,29.63,29.67,29.6,29.63,85385.0,26.5535,26.5894,26.5266,26.5535,85385.0
2017-01-04 10:30:00,29.63,29.67,29.62,29.66,75378.0,26.5535,26.5894,26.5446,26.5804,75378.0
2017-01-04 10:35:00,29.66,29.71,29.65,29.7,136616.0,26.5804,26.6252,26.5714,26.6163,136616.0
2017-01-04 10:40:00,29.69,29.7,29.64,29.64,122516.0,26.6073,26.6163,26.5625,26.5625,122516.0
2017-01-04 10:45:00,29.64,29.7,29.63,29.64,72782.0,26.5625,26.6163,26.5535,26.5625,72782.0
2017-01-04 10:50:00,29.63,29.65,29.6,29.61,42320.0,26.5535,26.5714,26.5266,26.5356,42320.0
2017-01-04 10:55:00,29.61,29.64,29.6,29.62,75078.0,26.5356,26.5625,26.5266,26.5446,75078.0
2017-01-04 11:00:00,29.62,29.65,29.59,29.6,128478.0,26.5446,26.5714,26.5177,26.5266,128478.0
2017-01-04 11:05:00,29.6,29.64,29.59,29.63,128730.0,26.5266,26.5625,26.5177,26.5535,128730.0
2017-01-04 11:10:00,29.64,29.66,29.62,29.65,80682.0,26.5625,26.5804,26.5446,26.5714,80682.0
2017-01-04 11:15:00,29.65,29.65,29.58,29.58,56909.0,26.5714,26.5714,26.5087,26.5087,56909.0
2017-01-04 11:20:00,29.58,29.6,29.56,29.56,75241.0,26.5087,26.5266,26.4908,26.4908,75241.0
2017-01-04 11:25:00,29.56,29.57,29.51,29.56,114443.0,26.4908,26.4997,26.446,26.4908,114443.0
2017-01-04 11:30:00,29.56,29.65,29.55,29.64,220084.0,26.4908,26.5714,26.4818,26.5625,220084.0
2017-01-04 11:35:00,29.64,29.71,29.63,29.7,153510.0,26.5625,26.6252,26.5535,26.6163,153510.0
2017-01-04 11:40:00,29.7,29.74,29.67,29.73,61851.0,26.6163,26.6521,26.5894,26.6431,61851.0
2017-01-04 11:45:00,29.72,29.76,29.72,29.73,48735.0,26.6342,26.67,26.6342,26.6431,48735.0
2017-01-04 11:50:00,29.73,29.75,29.73,29.74,20672.0,26.6431,26.6611,26.6431,26.6521,20672.0
2017-01-04 11:55:00,29.75,29.81,29.74,29.79,265924.0,26.6611,26.7148,26.6521,26.6969,265924.0
2017-01-04 12:00:00,29.79,29.81,29.76,29.77,47270.0,26.6969,26.7148,26.67,26.679,47270.0
2017-01-04 12:05:00,29.77,29.77,29.72,29.72,51053.0,26.679,26.679,26.6342,26.6342,51053.0
2017-01-04 12:10:00,29.73,29.74,29.69,29.7,128135.0,26.6431,26.6521,26.6073,26.6163,128135.0
2017-01-04 12:15:00,29.7,29.7,29.68,29.7,53749.0,26.6163,26.6163,26.5983,26.6163,53749.0
2017-01-04 12:20:00,29.7,29.72,29.68,29.69,51317.0,26.6163,26.6342,26.5983,26.6073,51317.0
2017-01-04 12:25:00,29.7,29.7,29.67,29.68,49725.0,26.6163,26.6163,26.5894,26.5983,49725.0
2017-01-04 12:30:00,29.68,29.7,29.67,29.7,35813.0,26.5983,26.6163,26.5894,26.6163,35813.0
2017-01-04 12:35:00,29.71,29.72,29.68,29.71,48675.0,26.6252,26.6342,26.5983,26.6252,48675.0
2017-01-04 12:40:00,29.71,29.73,29.69,29.71,46313.0,26.6252,26.6431,26.6073,26.6252,46313.0
2017-01-04 12:45:00,29.72,29.76,29.71,29.73,43323.0,26.6342,26.67,26.6252,26.6431,43323.0
2017-01-04 12:50:00,29.74,29.75,29.72,29.72,20886.0,26.6521,26.6611,26.6342,26.6342,20886.0
2017-01-04 12:55:00,29.72,29.77,29.72,29.77,94303.0,26.6342,26.679,26.6342,26.679,94303.0
2017-01-04 13:00:00,29.78,29.8,29.76,29.77,51959.0,26.6879,26.7059,26.67,26.679,51959.0
2017-01-04 13:05:00,29.78,29.78,29.76,29.76,23558.0,26.6879,26.6879,26.67,26.67,23558.0
2017-01-04 13:10:00,29.76,29.77,29.75,29.76,25200.0,26.67,26.679,26.6611,26.67,25200.0
2017-01-04 13:15:00,29.76,29.77,29.75,29.76,42996.0,26.67,26.679,26.6611,26.67,42996.0
2017-01-04 13:20:00,29.76,29.77,29.75,29.76,28148.0,26.67,26.679,26.6611,26.67,28148.0
2017-01-04 13:25:00,29.77,29.81,29.76,29.8,85984.0,26.679,26.7148,26.67,26.7059,85984.0
2017-01-04 13:30:00,29.8,29.8,29.79,29.79,32323.0,26.7059,26.7059,26.6969,26.6969,32323.0
2017-01-04 13:35:00,29.8,29.8,29.78,29.8,65065.0,26.7059,26.7059,26.6879,26.7059,65065.0
2017-01-04 13:40:00,29.79,29.84,29.79,29.82,73874.0,26.6969,26.7417,26.6969,26.7238,73874.0
2017-01-04 13:45:00,29.81,29.82,29.79,29.8,109638.0,26.7148,26.7238,26.6969,26.7059,109638.0
2017-01-04 13:50:00,29.8,29.82,29.78,29.79,105067.0,26.7059,26.7238,26.6879,26.6969,105067.0
2017-01-04 13:55:00,29.79,29.79,29.76,29.77,64639.0,26.6969,26.6969,26.67,26.679,64639.0
2017-01-04 14:00:00,29.78,29.82,29.77,29.8,43436.0,26.6879,26.7238,26.679,26.7059,43436.0
2017-01-04 14:05:00,29.81,29.84,29.81,29.84,67592.0,26.7148,26.7417,26.7148,26.7417,67592.0
2017-01-04 14:10:00,29.84,29.85,29.8,29.83,55556.0,26.7417,26.7507,26.7059,26.7328,55556.0
2017-01-04 14:15:00,29.83,29.84,29.81,29.83,41639.0,26.7328,26.7417,26.7148,26.7328,41639.0
2017-01-04 14:20:00,29.83,29.84,29.77,29.78,77259.0,26.7328,26.7417,26.679,26.6879,77259.0
2017-01-04 14:25:00,29.77,29.79,29.75,29.77,77800.0,26.679,26.6969,26.6611,26.679,77800.0
2017-01-04 14:30:00,29.77,29.82,29.76,29.82,72260.0,26.679,26.7238,26.67,26.7238,72260.0
2017-01-04 14:35:00,29.82,29.83,29.79,29.8,34488.0,26.7238,26.7328,26.6969,26.7059,34488.0
2017-01-04 14:40:00,29.8,29.83,29.8,29.82,49989.0,26.7059,26.7328,26.7059,26.7238,49989.0
2017-01-04 14:45:00,29.81,29.82,29.77,29.79,65763.0,26.7148,26.7238,26.679,26.6969,65763.0
2017-01-04 14:50:00,29.79,29.8,29.77,29.77,97171.0,26.6969,26.7059,26.679,26.679,97171.0
2017-01-04 14:55:00,29.77,29.79,29.75,29.79,103162.0,26.679,26.6969,26.6611,26.6969,103162.0
2017-01-04 15:00:00,29.78,29.81,29.77,29.8,48213.0,26.6879,26.7148,26.679,26.7059,48213.0
2017-01-04 15:05:00,29.8,29.81,29.77,29.8,80730.0,26.7059,26.7148,26.679,26.7059,80730.0
2017-01-04 15:10:00,29.8,29.81,29.77,29.79,71297.0,26.7059,26.7148,26.679,26.6969,71297.0
2017-01-04 15:15:00,29.79,29.8,29.76,29.77,43827.0,26.6969,26.7059,26.67,26.679,43827.0
2017-01-04 15:20:00,29.77,29.78,29.74,29.74,73518.0,26.679,26.6879,26.6521,26.6521,73518.0
2017-01-04 15:25:00,29.74,29.77,29.72,29.74,92969.0,26.6521,26.679,26.6342,26.6521,92969.0
2017-01-04 15:30:00,29.74,29.74,29.68,29.73,365914.0,26.6521,26.6521,26.5983,26.6431,365914.0
2017-01-04 15:35:00,29.73,29.74,29.7,29.73,127594.0,26.6431,26.6521,26.6163,26.6431,127594.0
2017-01-04 15:40:00,29.73,29.73,29.68,29.69,210327.0,26.6431,26.6431,26.5983,26.6073,210327.0
2017-01-04 15:45:00,29.7,29.71,29.67,29.69,193635.0,26.6163,26.6252,26.5894,26.6073,193635.0
2017-01-04 15:50:00,29.7,29.72,29.69,29.72,375231.0,26.6163,26.6342,26.6073,26.6342,375231.0
2017-01-04 15:55:00,29.71,29.76,29.7,29.76,527057.0,26.6252,26.67,26.6163,26.67,527057.0
2017-01-05 10:50:00,29.75,29.77,29.7,29.72,34838.0,26.6611,26.679,26.6163,26.6342,34838.0
2017-01-05 10:55:00,29.71,29.73,29.69,29.71,36286.0,26.6252,26.6431,26.6073,26.6252,36286.0
2017-01-05 11:00:00,29.71,29.72,29.7,29.71,60932.0,26.6252,26.6342,26.6163,26.6252,60932.0
2017-01-05 11:05:00,29.71,29.71,29.63,29.66,102141.0,26.6252,26.6252,26.5535,26.5804,102141.0
2017-01-05 11:10:00,29.65,29.66,29.62,29.65,70307.0,26.5714,26.5804,26.5446,26.5714,70307.0
2017-01-05 11:15:00,29.65,29.65,29.62,29.63,30914.0,26.5714,26.5714,26.5446,26.5535,30914.0
2017-01-05 11:20:00,29.63,29.66,29.62,29.66,47592.0,26.5535,26.5804,26.5446,26.5804,47592.0
2017-01-05 11:25:00,29.65,29.68,29.64,29.66,31376.0,26.5714,26.5983,26.5625,26.5804,31376.0
2017-01-05 11:30:00,29.67,29.71,29.66,29.68,78403.0,26.5894,26.6252,26.5804,26.5983,78403.0
2017-01-05 11:35:00,29.68,29.71,29.67,29.71,26108.0,26.5983,26.6252,26.5894,26.6252,26108.0
2017-01-05 11:40:00,29.71,29.73,29.68,29.71,68283.0,26.6252,26.6431,26.5983,26.6252,68283.0
2017-01-05 11:45:00,29.71,29.78,29.7,29.76,170678.0,26.6252,26.6879,26.6163,26.67,170678.0
2017-01-05 11:50:00,29.75,29.78,29.75,29.77,30291.0,26.6611,26.6879,26.6611,26.679,30291.0
2017-01-05 11:55:00,29.77,29.88,29.76,29.87,236502.0,26.679,26.7776,26.67,26.7686,236502.0
2017-01-05 12:00:00,29.87,29.87,29.82,29.83,26562.0,26.7686,26.7686,26.7238,26.7328,26562.0
2017-01-05 12:05:00,29.83,29.83,29.76,29.76,65572.0,26.7328,26.7328,26.67,26.67,65572.0
2017-01-05 12:10:00,29.76,29.77,29.73,29.75,103414.0,26.67,26.679,26.6431,26.6611,103414.0
2017-01-05 12:15:00,29.75,29.76,29.73,29.75,224488.0,26.6611,26.67,26.6431,26.6611,224488.0
2017-01-05 12:20:00,29.75,29.76,29.73,29.74,69768.0,26.6611,26.67,26.6431,26.6521,69768.0
2017-01-05 12:25:00,29.74,29.74,29.72,29.73,24547.0,26.6521,26.6521,26.6342,26.6431,24547.0
2017-01-05 12:30:00,29.73,29.74,29.68,29.69,74784.0,26.6431,26.6521,26.5983,26.6073,74784.0
2017-01-05 12:35:00,29.69,29.72,29.68,29.7,209512.0,26.6073,26.6342,26.5983,26.6163,209512.0
2017-01-05 12:40:00,29.7,29.77,29.7,29.77,54746.0,26.6163,26.679,26.6163,26.679,54746.0
2017-01-05 12:45:00,29.77,29.82,29.75,29.82,34388.0,26.679,26.7238,26.6611,26.7238,34388.0
2017-01-05 12:50:00,29.81,29.84,29.79,29.83,32687.0,26.7148,26.7417,26.6969,26.7328,32687.0
2017-01-05 12:55:00,29.83,29.84,29.8,29.83,28908.0,26.7328,26.7417,26.7059,26.7328,28908.0
2017-01-05 13:00:00,29.84,29.85,29.82,29.85,22250.0,26.7417,26.7507,26.7238,26.7507,22250.0
2017-01-05 13:05:00,29.84,29.87,29.83,29.85,94415.0,26.7417,26.7686,26.7328,26.7507,94415.0
2017-01-05 13:10:00,29.85,29.86,29.84,29.84,28692.0,26.7507,26.7596,26.7417,26.7417,28692.0
2017-01-05 13:15:00,29.85,29.86,29.84,29.84,33207.0,26.7507,26.7596,26.7417,26.7417,33207.0
2017-01-05 13:20:00,29.85,29.89,29.84,29.87,44711.0,26.7507,26.7865,26.7417,26.7686,44711.0
2017-01-05 13:25:00,29.87,29.87,29.85,29.87,19302.0,26.7686,26.7686,26.7507,26.7686,19302.0
2017-01-05 13:30:00,29.87,29.87,29.86,29.87,6400.0,26.7686,26.7686,26.7596,26.7686,6400.0
2017-01-05 13:35:00,29.87,29.89,29.86,29.87,49970.0,26.7686,26.7865,26.7596,26.7686,49970.0
2017-01-05 13:40:00,29.87,29.88,29.86,29.88,14228.0,26.7686,26.7776,26.7596,26.7776,14228.0
2017-01-05 13:45:00,29.88,29.88,29.87,29.88,5800.0,26.7776,26.7776,26.7686,26.7776,5800.0
2017-01-05 13:50:00,29.88,29.88,29.87,29.87,20452.0,26.7776,26.7776,26.7686,26.7686,20452.0
2017-01-05 13:55:00,29.88,29.92,29.87,29.91,58197.0,26.7776,26.8134,26.7686,26.8044,58197.0
2017-01-05 14:00:00,29.9,29.93,29.9,29.93,45177.0,26.7955,26.8224,26.7955,26.8224,45177.0
2017-01-05 14:05:00,29.93,29.93,29.91,29.91,347428.0,26.8224,26.8224,26.8044,26.8044,347428.0
2017-01-05 14:10:00,29.92,29.95,29.91,29.94,59299.0,26.8134,26.8403,26.8044,26.8313,59299.0
2017-01-05 14:15:00,29.94,29.96,29.89,29.9,244853.0,26.8313,26.8493,26.7865,26.7955,244853.0
2017-01-05 14:20:00,29.9,29.91,29.86,29.87,60841.0,26.7955,26.8044,26.7596,26.7686,60841.0
2017-01-05 14:25:00,29.87,29.88,29.84,29.86,58923.0,26.7686,26.7776,26.7417,26.7596,58923.0
2017-01-05 14:30:00,29.86,29.89,29.84,29.87,89244.0,26.7596,26.7865,26.7417,26.7686,89244.0
2017-01-05 14:35:00,29.88,29.9,29.87,29.89,66410.0,26.7776,26.7955,26.7686,26.7865,66410.0
2017-01-05 14:40:00,29.89,29.89,29.87,29.88,120477.0,26.7865,26.7865,26.7686,26.7776,120477.0
2017-01-05 14:45:00,29.88,29.91,29.87,29.91,97762.0,26.7776,26.8044,26.7686,26.8044,97762.0
2017-01-05 14:50:00,29.91,29.94,29.89,29.92,119697.0,26.8044,26.8313,26.7865,26.8134,119697.0
2017-01-05 14:55:00,29.91,29.92,29.89,29.9,44085.0,26.8044,26.8134,26.7865,26.7955,44085.0
2017-01-05 15:00:00,29.9,29.92,29.89,29.92,90986.0,26.7955,26.8134,26.7865,26.8134,90986.0
2017-01-05 15:05:00,29.93,29.93,29.91,29.93,55587.0,26.8224,26.8224,26.8044,26.8224,55587.0
2017-01-05 15:10:00,29.93,29.97,29.92,29.96,103941.0,26.8224,26.8582,26.8134,26.8493,103941.0
2017-01-05 15:15:00,29.96,29.97,29.94,29.97,63529.0,26.8493,26.8582,26.8313,26.8582,63529.0
2017-01-05 15:20:00,29.96,30.01,29.96,30.01,158773.0,26.8493,26.8941,26.8493,26.8941,158773.0
2017-01-05 15:25:00,30.01,30.04,29.99,30.03,100580.0,26.8941,26.9209,26.8761,26.912,100580.0
2017-01-05 15:30:00,30.03,30.08,30.02,30.07,156966.0,26.912,26.9568,26.903,26.9478,156966.0
2017-01-05 15:35:00,30.06,30.07,30.06,30.06,98644.0,26.9389,26.9478,26.9389,26.9389,98644.0
2017-01-05 15:40:00,30.07,30.07,30.01,30.04,344525.0,26.9478,26.9478,26.8941,26.9209,344525.0
2017-01-05 15:45:00,30.03,30.07,30.02,30.03,150851.0,26.912,26.9478,26.903,26.912,150851.0
2017-01-05 15:50:00,30.03,30.04,30.01,30.02,190473.0,26.912,26.9209,26.8941,26.903,190473.0
2017-01-05 15:55:00,30.02,30.04,30.0,30.01,560391.0,26.903,26.9209,26.8851,26.8941,560391.0
2017-01-06 09:30:00,29.97,29.97,29.78,29.86,265521.0,26.8582,26.8582,26.6879,26.7596,265521.0
2017-01-06 09:35:00,29.87,29.9,29.81,29.89,188332.0,26.7686,26.7955,26.7148,26.7865,188332.0
2017-01-06 09:40:00,29.88,29.96,29.85,29.9,160533.0,26.7776,26.8493,26.7507,26.7955,160533.0
2017-01-06 09:45:00,29.9,29.99,29.9,29.96,215382.0,26.7955,26.8761,26.7955,26.8493,215382.0
2017-01-06 09:50:00,29.97,30.02,29.97,30.01,51958.0,26.8582,26.903,26.8582,26.8941,51958.0
2017-01-06 09:55:00,30.01,30.09,29.99,30.07,83623.0,26.8941,26.9658,26.8761,26.9478,83623.0
2017-01-06 10:00:00,30.07,30.12,30.06,30.12,69759.0,26.9478,26.9926,26.9389,26.9926,69759.0
2017-01-06 10:05:00,30.12,30.17,30.1,30.14,264729.0,26.9926,27.0375,26.9747,27.0106,264729.0
2017-01-06 10:10:00,30.15,30.27,30.14,30.21,213761.0,27.0195,27.1271,27.0106,27.0733,213761.0
2017-01-06 10:15:00,30.21,30.22,30.17,30.19,101065.0,27.0733,27.0823,27.0375,27.0554,101065.0
2017-01-06 10:20:00,30.19,30.19,30.08,30.1,143236.0,27.0554,27.0554,26.9568,26.9747,143236.0
2017-01-06 10:25:00,30.09,30.17,30.08,30.17,167456.0,26.9658,27.0375,26.9568,27.0375,167456.0
2017-01-06 10:30:00,30.17,30.19,30.15,30.19,67338.0,27.0375,27.0554,27.0195,27.0554,67338.0
2017-01-06 10:35:00,30.19,30.19,30.15,30.16,62067.0,27.0554,27.0554,27.0195,27.0285,62067.0
2017-01-06 10:40:00,30.16,30.21,30.15,30.2,82646.0,27.0285,27.0733,27.0195,27.0643,82646.0
2017-01-06 10:45:00,30.21,30.24,30.2,30.23,65075.0,27.0733,27.1002,27.0643,27.0912,65075.0
2017-01-06 10:50:00,30.23,30.36,30.21,30.34,259832.0,27.0912,27.2077,27.0733,27.1898,259832.0
2017-01-06 10:55:00,30.34,30.36,30.32,30.34,60290.0,27.1898,27.2077,27.1719,27.1898,60290.0
2017-01-06 11:00:00,30.33,30.43,30.31,30.43,124111.0,27.1808,27.2705,27.1629,27.2705,124111.0
2017-01-06 11:05:00,30.43,30.47,30.39,30.47,98111.0,27.2705,27.3063,27.2346,27.3063,98111.0
2017-01-06 11:10:00,30.46,30.66,30.43,30.62,450710.0,27.2973,27.4766,27.2705,27.4407,450710.0
2017-01-06 11:15:00,30.61,30.71,30.61,30.71,205081.0,27.4318,27.5214,27.4318,27.5214,205081.0
2017-01-06 11:20:00,30.7,30.76,30.68,30.76,175472.0,27.5124,27.5662,27.4945,27.5662,175472.0
2017-01-06 11:25:00,30.76,30.77,30.7,30.71,181699.0,27.5662,27.5752,27.5124,27.5214,181699.0
2017-01-06 11:30:00,30.71,30.71,30.66,30.66,125787.0,27.5214,27.5214,27.4766,27.4766,125787.0
2017-01-06 11:35:00,30.66,30.75,30.65,30.75,184811.0,27.4766,27.5572,27.4676,27.5572,184811.0
2017-01-06 11:40:00,30.75,30.78,30.71,30.75,130196.0,27.5572,27.5841,27.5214,27.5572,130196.0
2017-01-06 11:45:00,30.75,30.76,30.72,30.74,96390.0,27.5572,27.5662,27.5303,27.5483,96390.0
2017-01-06 11:50:00,30.75,30.75,30.69,30.7,119098.0,27.5572,27.5572,27.5035,27.5124,119098.0
2017-01-06 11:55:00,30.7,30.71,30.68,30.68,73977.0,27.5124,27.5214,27.4945,27.4945,73977.0
2017-01-06 12:00:00,30.69,30.71,30.67,30.68,73937.0,27.5035,27.5214,27.4855,27.4945,73937.0
2017-01-06 12:05:00,30.68,30.71,30.67,30.7,57128.0,27.4945,27.5214,27.4855,27.5124,57128.0
2017-01-06 12:10:00,30.7,30.75,30.69,30.75,43770.0,27.5124,27.5572,27.5035,27.5572,43770.0
2017-01-06 12:15:00,30.75,30.75,30.72,30.73,56663.0,27.5572,27.5572,27.5303,27.5393,56663.0
2017-01-06 12:20:00,30.74,30.81,30.73,30.81,87983.0,27.5483,27.611,27.5393,27.611,87983.0
2017-01-06 12:25:00,30.81,30.86,30.8,30.85,75461.0,27.611,27.6558,27.602,27.6468,75461.0
2017-01-06 12:30:00,30.85,30.87,30.82,30.86,89399.0,27.6468,27.6648,27.62,27.6558,89399.0
2017-01-06 12:35:00,30.86,30.91,30.85,30.88,122556.0,27.6558,27.7006,27.6468,27.6737,122556.0
2017-01-06 12:40:00,30.89,30.96,30.89,30.93,188940.0,27.6827,27.7454,27.6827,27.7185,188940.0
2017-01-06 12:45:00,30.93,30.93,30.88,30.88,50897.0,27.7185,27.7185,27.6737,27.6737,50897.0
2017-01-06 12:50:00,30.88,30.89,30.85,30.86,55104.0,27.6737,27.6827,27.6468,27.6558,55104.0
2017-01-06 12:55:00,30.86,30.87,30.83,30.85,61562.0,27.6558,27.6648,27.6289,27.6468,61562.0
2017-01-06 13:00:00,30.85,30.86,30.84,30.86,107278.0,27.6468,27.6558,27.6379,27.6558,107278.0
2017-01-06 13:05:00,30.86,30.86,30.82,30.82,52763.0,27.6558,27.6558,27.62,27.62,52763.0
2017-01-06 13:10:00,30.82,30.84,30.82,30.82,40838.0,27.62,27.6379,27.62,27.62,40838.0
2017-01-06 13:15:00,30.83,30.86,30.82,30.86,49690.0,27.6289,27.6558,27.62,27.6558,49690.0
2017-01-06 13:20:00,30.86,30.87,30.84,30.85,53720.0,27.6558,27.6648,27.6379,27.6468,53720.0
2017-01-06 13:25:00,30.85,30.88,30.84,30.87,86901.0,27.6468,27.6737,27.6379,27.6648,86901.0
2017-01-06 13:30:00,30.87,30.89,30.86,30.89,28820.0,27.6648,27.6827,27.6558,27.6827,28820.0
2017-01-06 13:35:00,30.89,30.92,30.85,30.92,92580.0,27.6827,27.7096,27.6468,27.7096,92580.0
2017-01-06 13:40:00,30.92,30.95,30.91,30.95,111210.0,27.7096,27.7365,27.7006,27.7365,111210.0
2017-01-06 13:45:00,30.95,30.97,30.94,30.96,193904.0,27.7365,27.7544,27.7275,27.7454,193904.0
2017-01-06 13:50:00,30.96,30.99,30.95,30.99,50659.0,27.7454,27.7723,27.7365,27.7723,50659.0
2017-01-06 13:55:00,30.99,30.99,30.96,30.96,95038.0,27.7723,27.7723,27.7454,27.7454,95038.0
2017-01-06 14:00:00,30.96,30.98,30.94,30.96,109768.0,27.7454,27.7633,27.7275,27.7454,109768.0
2017-01-06 14:05:00,30.96,30.99,30.96,30.99,78787.0,27.7454,27.7723,27.7454,27.7723,78787.0
2017-01-06 14:10:00,30.99,31.03,30.98,31.03,125413.0,27.7723,27.8082,27.7633,27.8082,125413.0
2017-01-06 14:15:00,31.03,31.14,31.02,31.13,145934.0,27.8082,27.9067,27.7992,27.8978,145934.0
2017-01-06 14:20:00,31.13,31.16,31.12,31.13,163298.0,27.8978,27.9247,27.8888,27.8978,163298.0
2017-01-06 14:25:00,31.13,31.13,31.02,31.04,119927.0,27.8978,27.8978,27.7992,27.8171,119927.0
2017-01-06 14:30:00,31.03,31.04,30.99,30.99,110174.0,27.8082,27.8171,27.7723,27.7723,110174.0
2017-01-06 14:35:00,30.99,31.0,30.98,30.99,78743.0,27.7723,27.7813,27.7633,27.7723,78743.0
2017-01-06 14:40:00,30.99,31.0,30.94,30.98,125956.0,27.7723,27.7813,27.7275,27.7633,125956.0
2017-01-06 14:45:00,30.98,30.98,30.95,30.96,76519.0,27.7633,27.7633,27.7365,27.7454,76519.0
2017-01-06 14:50:00,30.96,30.97,30.95,30.96,75987.0,27.7454,27.7544,27.7365,27.7454,75987.0
2017-01-06 14:55:00,30.96,30.98,30.95,30.96,104472.0,27.7454,27.7633,27.7365,27.7454,104472.0
2017-01-06 15:00:00,30.97,30.98,30.95,30.98,81926.0,27.7544,27.7633,27.7365,27.7633,81926.0
2017-01-06 15:05:00,30.98,31.0,30.97,30.98,79537.0,27.7633,27.7813,27.7544,27.7633,79537.0
2017-01-06 15:10:00,30.99,31.0,30.98,30.98,55354.0,27.7723,27.7813,27.7633,27.7633,55354.0
2017-01-06 15:15:00,30.98,31.01,30.98,31.01,68077.0,27.7633,27.7902,27.7633,27.7902,68077.0
2017-01-06 15:20:00,31.01,31.06,31.0,31.04,97991.0,27.7902,27.835,27.7813,27.8171,97991.0
2017-01-06 15:25:00,31.04,31.04,31.0,31.04,147398.0,27.8171,27.8171,27.7813,27.8171,147398.0
2017-01-06 15:30:00,31.04,31.05,31.02,31.04,138970.0,27.8171,27.8261,27.7992,27.8171,138970.0
2017-01-06 15:35:00,31.04,31.04,31.0,31.03,168667.0,27.8171,27.8171,27.7813,27.8082,168667.0
2017-01-06 15:40:00,31.03,31.05,31.02,31.04,224496.0,27.8082,27.8261,27.7992,27.8171,224496.0
2017-01-06 15:45:00,31.04,31.06,31.02,31.03,251102.0,27.8171,27.835,27.7992,27.8082,251102.0
2017-01-06 15:50:00,31.02,31.03,31.0,31.01,364629.0,27.7992,27.8082,27.7813,27.7902,364629.0
2017-01-06 15:55:00,31.0,31.06,30.99,31.05,1213357.0,27.7813,27.835,27.7723,27.8261,1213357.0
2017-01-09 09:30:00,31.0,31.03,30.79,30.85,234868.0,27.7813,27.8082,27.5931,27.6468,234868.0
2017-01-09 09:35:00,30.85,30.92,30.81,30.9,175965.0,27.6468,27.7096,27.611,27.6917,175965.0
2017-01-09 09:40:00,30.9,30.91,30.84,30.85,1253728.0,27.6917,27.7006,27.6379,27.6468,1253728.0
2017-01-09 09:45:00,30.85,30.9,30.79,30.88,140369.0,27.6468,27.6917,27.5931,27.6737,140369.0
2017-01-09 09:50:00,30.88,30.88,30.76,30.76,117392.0,27.6737,27.6737,27.5662,27.5662,117392.0
2017-01-09 09:55:00,30.76,30.79,30.71,30.77,201028.0,27.5662,27.5931,27.5214,27.5752,201028.0
2017-01-09 10:00:00,30.76,30.77,30.68,30.69,136479.0,27.5662,27.5752,27.4945,27.5035,136479.0
2017-01-09 10:05:00,30.69,30.74,30.64,30.74,86821.0,27.5035,27.5483,27.4587,27.5483,86821.0
2017-01-09 10:10:00,30.74,30.75,30.7,30.74,80171.0,27.5483,27.5572,27.5124,27.5483,80171.0
2017-01-09 10:15:00,30.74,30.77,30.72,30.75,53418.0,27.5483,27.5752,27.5303,27.5572,53418.0
2017-01-09 10:20:00,30.75,30.79,30.74,30.79,53584.0,27.5572,27.5931,27.5483,27.5931,53584.0
2017-01-09 10:25:00,30.78,30.79,30.72,30.74,38773.0,27.5841,27.5931,27.5303,27.5483,38773.0
2017-01-09 10:30:00,30.73,30.77,30.72,30.75,163668.0,27.5393,27.5752,27.5303,27.5572,163668.0
2017-01-09 10:35:00,30.75,30.75,30.71,30.73,82807.0,27.5572,27.5572,27.5214,27.5393,82807.0
2017-01-09 10:40:00,30.74,30.75,30.68,30.69,1054987.0,27.5483,27.5572,27.4945,27.5035,1054987.0
2017-01-09 10:45:00,30.69,30.69,30.62,30.65,243234.0,27.5035,27.5035,27.4407,27.4676,243234.0
2017-01-09 10:50:00,30.66,30.7,30.65,30.68,76113.0,27.4766,27.5124,27.4676,27.4945,76113.0
2017-01-09 10:55:00,30.67,30.68,30.65,30.67,118263.0,27.4855,27.4945,27.4676,27.4855,118263.0
2017-01-09 11:00:00,30.66,30.67,30.61,30.61,99547.0,27.4766,27.4855,27.4318,27.4318,99547.0
2017-01-09 11:05:00,30.61,30.65,30.61,30.64,105405.0,27.4318,27.4676,27.4318,27.4587,105405.0
2017-01-09 11:10:00,30.64,30.64,30.6,30.63,49865.0,27.4587,27.4587,27.4228,27.4497,49865.0
2017-01-09 11:15:00,30.64,30.68,30.61,30.68,125601.0,27.4587,27.4945,27.4318,27.4945,125601.0
2017-01-09 11:20:00,30.68,30.71,30.66,30.7,87240.0,27.4945,27.5214,27.4766,27.5124,87240.0
2017-01-09 11:25:00,30.7,30.71,30.66,30.71,57843.0,27.5124,27.5214,27.4766,27.5214,57843.0
2017-01-09 11:30:00,30.7,30.74,30.7,30.7,107138.0,27.5124,27.5483,27.5124,27.5124,107138.0
2017-01-09 11:35:00,30.71,30.71,30.69,30.69,26679.0,27.5214,27.5214,27.5035,27.5035,26679.0
2017-01-09 11:40:00,30.7,30.71,30.68,30.69,86006.0,27.5124,27.5214,27.4945,27.5035,86006.0
2017-01-09 11:45:00,30.69,30.71,30.68,30.71,59342.0,27.5035,27.5214,27.4945,27.5214,59342.0
2017-01-09 11:50:00,30.71,30.78,30.69,30.78,66989.0,27.5214,27.5841,27.5035,27.5841,66989.0
2017-01-09 11:55:00,30.78,30.78,30.73,30.73,39162.0,27.5841,27.5841,27.5393,27.5393,39162.0
2017-01-09 12:00:00,30.74,30.8,30.72,30.8,67630.0,27.5483,27.602,27.5303,27.602,67630.0
2017-01-09 12:05:00,30.81,30.82,30.74,30.74,114730.0,27.611,27.62,27.5483,27.5483,114730.0
2017-01-09 12:10:00,30.74,30.76,30.72,30.73,59313.0,27.5483,27.5662,27.5303,27.5393,59313.0
2017-01-09 12:15:00,30.72,30.75,30.7,30.74,54712.0,27.5303,27.5572,27.5124,27.5483,54712.0
2017-01-09 12:20:00,30.74,30.77,30.72,30.74,55582.0,27.5483,27.5752,27.5303,27.5483,55582.0
2017-01-09 12:25:00,30.74,30.78,30.74,30.76,42597.0,27.5483,27.5841,27.5483,27.5662,42597.0
2017-01-09 12:30:00,30.76,30.78,30.74,30.74,41348.0,27.5662,27.5841,27.5483,27.5483,41348.0
2017-01-09 12:35:00,30.75,30.78,30.73,30.74,47756.0,27.5572,27.5841,27.5393,27.5483,47756.0
2017-01-09 12:40:00,30.75,30.79,30.74,30.78,41103.0,27.5572,27.5931,27.5483,27.5841,41103.0
2017-01-09 12:45:00,30.77,30.78,30.76,30.77,33584.0,27.5752,27.5841,27.5662,27.5752,33584.0
2017-01-09 12:50:00,30.77,30.82,30.75,30.82,72542.0,27.5752,27.62,27.5572,27.62,72542.0
2017-01-09 12:55:00,30.81,30.85,30.81,30.83,63742.0,27.611,27.6468,27.611,27.6289,63742.0
2017-01-09 13:00:00,30.84,30.85,30.83,30.84,36224.0,27.6379,27.6468,27.6289,27.6379,36224.0
2017-01-09 13:05:00,30.84,30.85,30.8,30.85,61136.0,27.6379,27.6468,27.602,27.6468,61136.0
2017-01-09 13:10:00,30.85,30.85,30.84,30.85,31301.0,27.6468,27.6468,27.6379,27.6468,31301.0
2017-01-09 13:15:00,30.85,30.88,30.85,30.87,54917.0,27.6468,27.6737,27.6468,27.6648,54917.0
2017-01-09 13:20:00,30.86,30.88,30.86,30.87,42396.0,27.6558,27.6737,27.6558,27.6648,42396.0
2017-01-09 13:25:00,30.87,30.87,30.81,30.83,59180.0,27.6648,27.6648,27.611,27.6289,59180.0
2017-01-09 13:30:00,30.82,30.86,30.81,30.86,51079.0,27.62,27.6558,27.611,27.6558,51079.0
2017-01-09 13:35:00,30.86,30.86,30.8,30.8,58644.0,27.6558,27.6558,27.602,27.602,58644.0
2017-01-09 13:40:00,30.81,30.82,30.79,30.79,34234.0,27.611,27.62,27.5931,27.5931,34234.0
2017-01-09 13:45:00,30.79,30.82,30.79,30.81,54013.0,27.5931,27.62,27.5931,27.611,54013.0
2017-01-09 13:50:00,30.81,30.81,30.77,30.81,47207.0,27.611,27.611,27.5752,27.611,47207.0
2017-01-09 13:55:00,30.8,30.81,30.78,30.79,22138.0,27.602,27.611,27.5841,27.5931,22138.0
2017-01-09 14:00:00,30.79,30.84,30.79,30.84,55860.0,27.5931,27.6379,27.5931,27.6379,55860.0
2017-01-09 14:05:00,30.84,30.84,30.78,30.78,50564.0,27.6379,27.6379,27.5841,27.5841,50564.0
2017-01-09 14:10:00,30.79,30.79,30.73,30.76,167877.0,27.5931,27.5931,27.5393,27.5662,167877.0
2017-01-09 14:15:00,30.76,30.76,30.73,30.73,21613.0,27.5662,27.5662,27.5393,27.5393,21613.0
2017-01-09 14:20:00,30.73,30.75,30.72,30.74,59327.0,27.5393,27.5572,27.5303,27.5483,59327.0
2017-01-09 14:25:00,30.75,30.79,30.74,30.79,32356.0,27.5572,27.5931,27.5483,27.5931,32356.0
2017-01-09 14:30:00,30.79,30.79,30.74,30.74,47969.0,27.5931,27.5931,27.5483,27.5483,47969.0
2017-01-09 14:35:00,30.74,30.76,30.71,30.71,44044.0,27.5483,27.5662,27.5214,27.5214,44044.0
2017-01-09 14:40:00,30.71,30.74,30.7,30.71,70352.0,27.5214,27.5483,27.5124,27.5214,70352.0
2017-01-09 14:45:00,30.71,30.75,30.7,30.73,63924.0,27.5214,27.5572,27.5124,27.5393,63924.0
2017-01-09 14:50:00,30.73,30.74,30.71,30.71,49488.0,27.5393,27.5483,27.5214,27.5214,49488.0
2017-01-09 14:55:00,30.72,30.72,30.7,30.71,33650.0,27.5303,27.5303,27.5124,27.5214,33650.0
2017-01-09 15:00:00,30.72,30.77,30.72,30.77,44550.0,27.5303,27.5752,27.5303,27.5752,44550.0
2017-01-09 15:05:00,30.76,30.77,30.75,30.75,55628.0,27.5662,27.5752,27.5572,27.5572,55628.0
2017-01-09 15:10:00,30.76,30.81,30.75,30.77,87559.0,27.5662,27.611,27.5572,27.5752,87559.0
2017-01-09 15:15:00,30.77,30.78,30.74,30.75,71714.0,27.5752,27.5841,27.5483,27.5572,71714.0
2017-01-09 15:20:00,30.75,30.77,30.74,30.74,56009.0,27.5572,27.5752,27.5483,27.5483,56009.0
2017-01-09 15:25:00,30.75,30.79,30.74,30.77,114875.0,27.5572,27.5931,27.5483,27.5752,114875.0
2017-01-09 15:30:00,30.77,30.78,30.74,30.74,193889.0,27.5752,27.5841,27.5483,27.5483,193889.0
2017-01-09 15:35:00,30.74,30.75,30.73,30.73,60640.0,27.5483,27.5572,27.5393,27.5393,60640.0
2017-01-09 15:40:00,30.73,30.74,30.7,30.7,110781.0,27.5393,27.5483,27.5124,27.5124,110781.0
2017-01-09 15:45:00,30.7,30.74,30.7,30.73,177046.0,27.5124,27.5483,27.5124,27.5393,177046.0
2017-01-09 15:50:00,30.72,30.76,30.72,30.76,243840.0,27.5303,27.5662,27.5303,27.5662,243840.0
2017-01-09 15:55:00,30.75,30.76,30.74,30.75,449517.0,27.5572,27.5662,27.5483,27.5572,449517.0
2017-01-10 09:30:00,30.67,30.72,30.21,30.21,728987.0,27.4855,27.5303,27.0733,27.0733,728987.0
2017-01-10 09:35:00,30.22,30.26,30.15,30.16,575885.0,27.0823,27.1181,27.0195,27.0285,575885.0
2017-01-10 09:40:00,30.16,30.5,29.96,29.97,397146.0,27.0285,27.3332,26.8493,26.8582,397146.0
2017-01-10 09:45:00,29.97,30.5,29.96,30.01,354059.0,26.8582,27.3332,26.8493,26.8941,354059.0
2017-01-10 09:50:00,30.01,30.5,29.84,29.86,544843.0,26.8941,27.3332,26.7417,26.7596,544843.0
2017-01-10 09:55:00,29.85,30.5,29.85,29.99,159579.0,26.7507,27.3332,26.7507,26.8761,159579.0
2017-01-10 10:00:00,29.99,30.0,29.97,29.98,230957.0,26.8761,26.8851,26.8582,26.8672,230957.0
2017-01-10 10:05:00,29.99,30.04,29.98,30.01,117380.0,26.8761,26.9209,26.8672,26.8941,117380.0
2017-01-10 10:10:00,30.01,30.01,29.91,29.93,275280.0,26.8941,26.8941,26.8044,26.8224,275280.0
2017-01-10 10:15:00,29.93,30.02,29.93,30.01,198228.0,26.8224,26.903,26.8224,26.8941,198228.0
2017-01-10 10:20:00,30.01,30.05,29.99,30.05,154630.0,26.8941,26.9299,26.8761,26.9299,154630.0
2017-01-10 10:25:00,30.05,30.15,30.04,30.15,178951.0,26.9299,27.0195,26.9209,27.0195,178951.0
2017-01-10 10:30:00,30.15,30.15,30.07,30.1,173633.0,27.0195,27.0195,26.9478,26.9747,173633.0
2017-01-10 10:35:00,30.1,30.11,30.04,30.05,164563.0,26.9747,26.9837,26.9209,26.9299,164563.0
2017-01-10 10:40:00,30.05,30.06,30.0,30.0,120497.0,26.9299,26.9389,26.8851,26.8851,120497.0
2017-01-10 10:45:00,30.01,30.03,30.0,30.0,126421.0,26.8941,26.912,26.8851,26.8851,126421.0
2017-01-10 10:50:00,30.0,30.05,30.0,30.0,200708.0,26.8851,26.9299,26.8851,26.8851,200708.0
2017-01-10 10:55:00,30.0,30.03,29.99,30.01,131463.0,26.8851,26.912,26.8761,26.8941,131463.0
2017-01-10 11:00:00,30.02,30.12,30.0,30.12,194367.0,26.903,26.9926,26.8851,26.9926,194367.0
2017-01-10 11:05:00,30.12,30.14,30.09,30.14,111899.0,26.9926,27.0106,26.9658,27.0106,111899.0
2017-01-10 11:10:00,30.14,30.3,30.14,30.27,249606.0,27.0106,27.154,27.0106,27.1271,249606.0
2017-01-10 11:15:00,30.27,30.29,30.26,30.28,70645.0,27.1271,27.145,27.1181,27.136,70645.0
2017-01-10 11:20:00,30.28,30.29,30.2,30.24,131350.0,27.136,27.145,27.0643,27.1002,131350.0
2017-01-10 11:25:00,30.24,30.26,30.23,30.25,87469.0,27.1002,27.1181,27.0912,27.1091,87469.0
2017-01-10 11:30:00,30.25,30.26,30.2,30.21,140877.0,27.1091,27.1181,27.0643,27.0733,140877.0
2017-01-10 11:35:00,30.22,30.27,30.21,30.26,153356.0,27.0823,27.1271,27.0733,27.1181,153356.0
2017-01-10 11:40:00,30.26,30.29,30.25,30.29,121427.0,27.1181,27.145,27.1091,27.145,121427.0
2017-01-10 11:45:00,30.29,30.35,30.27,30.33,134384.0,27.145,27.1988,27.1271,27.1808,134384.0
2017-01-10 11:50:00,30.34,30.4,30.33,30.39,73301.0,27.1898,27.2436,27.1808,27.2346,73301.0
2017-01-10 11:55:00,30.4,30.4,30.35,30.39,103430.0,27.2436,27.2436,27.1988,27.2346,103430.0
2017-01-10 12:00:00,30.39,30.39,30.35,30.38,62208.0,27.2346,27.2346,27.1988,27.2256,62208.0
2017-01-10 12:05:00,30.37,30.41,30.37,30.39,154282.0,27.2167,27.2525,27.2167,27.2346,154282.0
2017-01-10 12:10:00,30.39,30.41,30.35,30.38,109807.0,27.2346,27.2525,27.1988,27.2256,109807.0
2017-01-10 12:15:00,30.39,30.41,30.37,30.37,171450.0,27.2346,27.2525,27.2167,27.2167,171450.0
2017-01-10 12:20:00,30.38,30.38,30.34,30.35,126563.0,27.2256,27.2256,27.1898,27.1988,126563.0
2017-01-10 12:25:00,30.34,30.35,30.31,30.35,84837.0,27.1898,27.1988,27.1629,27.1988,84837.0
2017-01-10 12:30:00,30.35,30.38,30.34,30.37,56145.0,27.1988,27.2256,27.1898,27.2167,56145.0
2017-01-10 12:35:00,30.37,30.38,30.36,30.37,58232.0,27.2167,27.2256,27.2077,27.2167,58232.0
2017-01-10 12:40:00,30.38,30.38,30.35,30.35,64869.0,27.2256,27.2256,27.1988,27.1988,64869.0
2017-01-10 12:45:00,30.36,30.36,30.33,30.33,54546.0,27.2077,27.2077,27.1808,27.1808,54546.0
2017-01-10 12:50:00,30.34,30.36,30.33,30.33,56614.0,27.1898,27.2077,27.1808,27.1808,56614.0
2017-01-10 12:55:00,30.33,30.36,30.33,30.35,52456.0,27.1808,27.2077,27.1808,27.1988,52456.0
2017-01-10 13:00:00,30.35,30.36,30.33,30.33,47789.0,27.1988,27.2077,27.1808,27.1808,47789.0
2017-01-10 13:05:00,30.33,30.34,30.3,30.3,57970.0,27.1808,27.1898,27.154,27.154,57970.0
2017-01-10 13:10:00,30.31,30.32,30.29,30.3,72070.0,27.1629,27.1719,27.145,27.154,72070.0
2017-01-10 13:15:00,30.3,30.31,30.28,30.3,62200.0,27.154,27.1629,27.136,27.154,62200.0
2017-01-10 13:20:00,30.29,30.3,30.29,30.29,36070.0,27.145,27.154,27.145,27.145,36070.0
2017-01-10 13:25:00,30.29,30.3,30.28,30.29,29630.0,27.145,27.154,27.136,27.145,29630.0
2017-01-10 13:30:00,30.28,30.3,30.28,30.29,83192.0,27.136,27.154,27.136,27.145,83192.0
2017-01-10 13:35:00,30.3,30.33,30.28,30.32,153856.0,27.154,27.1808,27.136,27.1719,153856.0
2017-01-10 13:40:00,30.32,30.33,30.22,30.23,654062.0,27.1719,27.1808,27.0823,27.0912,654062.0
2017-01-10 13:45:00,30.23,30.24,30.19,30.19,64545.0,27.0912,27.1002,27.0554,27.0554,64545.0
2017-01-10 13:50:00,30.19,30.2,30.18,30.18,54692.0,27.0554,27.0643,27.0464,27.0464,54692.0
2017-01-10 13:55:00,30.19,30.19,30.16,30.16,104099.0,27.0554,27.0554,27.0285,27.0285,104099.0
2017-01-10 14:00:00,30.16,30.2,30.14,30.2,117326.0,27.0285,27.0643,27.0106,27.0643,117326.0
2017-01-10 14:05:00,30.2,30.21,30.18,30.18,57427.0,27.0643,27.0733,27.0464,27.0464,57427.0
2017-01-10 14:10:00,30.19,30.22,30.18,30.22,110296.0,27.0554,27.0823,27.0464,27.0823,110296.0
2017-01-10 14:15:00,30.22,30.24,30.2,30.21,63181.0,27.0823,27.1002,27.0643,27.0733,63181.0
2017-01-10 14:20:00,30.21,30.25,30.21,30.24,71092.0,27.0733,27.1091,27.0733,27.1002,71092.0
2017-01-10 14:25:00,30.24,30.25,30.21,30.21,61532.0,27.1002,27.1091,27.0733,27.0733,61532.0
2017-01-10 14:30:00,30.21,30.22,30.2,30.21,71452.0,27.0733,27.0823,27.0643,27.0733,71452.0
2017-01-10 14:35:00,30.21,30.23,30.2,30.23,80311.0,27.0733,27.0912,27.0643,27.0912,80311.0
2017-01-10 14:40:00,30.23,30.23,30.22,30.23,44474.0,27.0912,27.0912,27.0823,27.0912,44474.0
2017-01-10 14:45:00,30.23,30.23,30.18,30.18,81074.0,27.0912,27.0912,27.0464,27.0464,81074.0
2017-01-10 14:50:00,30.18,30.19,30.16,30.17,99113.0,27.0464,27.0554,27.0285,27.0375,99113.0
2017-01-10 14:55:00,30.17,30.19,30.16,30.19,68378.0,27.0375,27.0554,27.0285,27.0554,68378.0
2017-01-10 15:00:00,30.19,30.19,30.16,30.16,72616.0,27.0554,27.0554,27.0285,27.0285,72616.0
2017-01-10 15:05:00,30.17,30.25,30.16,30.24,211521.0,27.0375,27.1091,27.0285,27.1002,211521.0
2017-01-10 15:10:00,30.24,30.25,30.22,30.24,93360.0,27.1002,27.1091,27.0823,27.1002,93360.0
2017-01-10 15:15:00,30.23,30.25,30.23,30.25,80261.0,27.0912,27.1091,27.0912,27.1091,80261.0
2017-01-10 15:20:00,30.25,30.25,30.24,30.25,48577.0,27.1091,27.1091,27.1002,27.1091,48577.0
2017-01-10 15:25:00,30.25,30.25,30.24,30.25,64279.0,27.1091,27.1091,27.1002,27.1091,64279.0
2017-01-10 15:30:00,30.25,30.25,30.24,30.24,71944.0,27.1091,27.1091,27.1002,27.1002,71944.0
2017-01-10 15:35:00,30.24,30.25,30.24,30.25,205737.0,27.1002,27.1091,27.1002,27.1091,205737.0
2017-01-10 15:40:00,30.25,30.25,30.23,30.23,189374.0,27.1091,27.1091,27.0912,27.0912,189374.0
2017-01-10 15:45:00,30.23,30.24,30.21,30.23,189129.0,27.0912,27.1002,27.0733,27.0912,189129.0
2017-01-10 15:50:00,30.23,30.23,30.2,30.2,278153.0,27.0912,27.0912,27.0643,27.0643,278153.0
2017-01-10 15:55:00,30.21,30.26,30.17,30.25,1083810.0,27.0733,27.1181,27.0375,27.1091,1083810.0
2017-01-11 09:30:00,30.3,30.42,30.29,30.37,167100.0,27.154,27.2615,27.145,27.2167,167100.0
2017-01-11 09:35:00,30.37,30.39,30.27,30.3,83751.0,27.2167,27.2346,27.1271,27.154,83751.0
2017-01-11 09:40:00,30.3,30.3,30.19,30.19,123922.0,27.154,27.154,27.0554,27.0554,123922.0
2017-01-11 09:45:00,30.2,30.25,30.19,30.2,82857.0,27.0643,27.1091,27.0554,27.0643,82857.0
2017-01-11 09:50:00,30.2,30.2,30.12,30.16,213109.0,27.0643,27.0643,26.9926,27.0285,213109.0
2017-01-11 09:55:00,30.17,30.19,30.08,30.09,136825.0,27.0375,27.0554,26.9568,26.9658,136825.0
2017-01-11 10:00:00,30.09,30.09,30.01,30.04,138804.0,26.9658,26.9658,26.8941,26.9209,138804.0
2017-01-11 10:05:00,30.04,30.14,30.04,30.12,81034.0,26.9209,27.0106,26.9209,26.9926,81034.0
2017-01-11 10:10:00,30.11,30.12,30.06,30.1,75826.0,26.9837,26.9926,26.9389,26.9747,75826.0
2017-01-11 10:15:00,30.1,30.12,30.08,30.1,210943.0,26.9747,26.9926,26.9568,26.9747,210943.0
2017-01-11 10:20:00,30.1,30.11,30.06,30.06,246379.0,26.9747,26.9837,26.9389,26.9389,246379.0
2017-01-11 10:25:00,30.07,30.1,30.03,30.1,211122.0,26.9478,26.9747,26.912,26.9747,211122.0
2017-01-11 10:30:00,30.09,30.11,30.07,30.1,147542.0,26.9658,26.9837,26.9478,26.9747,147542.0
2017-01-11 10:35:00,30.1,30.19,30.09,30.15,199306.0,26.9747,27.0554,26.9658,27.0195,199306.0
2017-01-11 10:40:00,30.15,30.17,30.14,30.17,41225.0,27.0195,27.0375,27.0106,27.0375,41225.0
2017-01-11 10:45:00,30.17,30.17,30.15,30.16,26018.0,27.0375,27.0375,27.0195,27.0285,26018.0
2017-01-11 10:50:00,30.15,30.17,30.12,30.14,85022.0,27.0195,27.0375,26.9926,27.0106,85022.0
2017-01-11 10:55:00,30.13,30.14,30.12,30.12,41694.0,27.0016,27.0106,26.9926,26.9926,41694.0
2017-01-11 11:00:00,30.12,30.16,30.11,30.15,56353.0,26.9926,27.0285,26.9837,27.0195,56353.0
2017-01-11 11:05:00,30.15,30.19,30.14,30.19,41807.0,27.0195,27.0554,27.0106,27.0554,41807.0
2017-01-11 11:10:00,30.19,30.2,30.16,30.16,151185.0,27.0554,27.0643,27.0285,27.0285,151185.0
2017-01-11 11:15:00,30.17,30.17,30.14,30.17,80131.0,27.0375,27.0375,27.0106,27.0375,80131.0
2017-01-11 11:20:00,30.16,30.23,30.16,30.2,168398.0,27.0285,27.0912,27.0285,27.0643,168398.0
2017-01-11 11:25:00,30.21,30.22,30.16,30.17,62950.0,27.0733,27.0823,27.0285,27.0375,62950.0
2017-01-11 11:30:00,30.17,30.18,30.11,30.18,58198.0,27.0375,27.0464,26.9837,27.0464,58198.0
2017-01-11 11:35:00,30.18,30.18,30.12,30.16,48997.0,27.0464,27.0464,26.9926,27.0285,48997.0
2017-01-11 11:40:00,30.16,30.22,30.14,30.22,28774.0,27.0285,27.0823,27.0106,27.0823,28774.0
2017-01-11 11:45:00,30.22,30.25,30.22,30.23,28809.0,27.0823,27.1091,27.0823,27.0912,28809.0
2017-01-11 11:50:00,30.22,30.25,30.22,30.25,92643.0,27.0823,27.1091,27.0823,27.1091,92643.0
2017-01-11 11:55:00,30.25,30.25,30.23,30.24,51183.0,27.1091,27.1091,27.0912,27.1002,51183.0
2017-01-11 12:00:00,30.25,30.3,30.24,30.3,58470.0,27.1091,27.154,27.1002,27.154,58470.0
2017-01-11 12:05:00,30.29,30.34,30.29,30.33,38239.0,27.145,27.1898,27.145,27.1808,38239.0
2017-01-11 12:10:00,30.33,30.37,30.32,30.36,52779.0,27.1808,27.2167,27.1719,27.2077,52779.0
2017-01-11 12:15:00,30.36,30.36,30.32,30.34,60291.0,27.2077,27.2077,27.1719,27.1898,60291.0
2017-01-11 12:20:00,30.33,30.34,30.28,30.33,52898.0,27.1808,27.1898,27.136,27.1808,52898.0
2017-01-11 12:25:00,30.32,30.38,30.31,30.37,32614.0,27.1719,27.2256,27.1629,27.2167,32614.0
2017-01-11 12:30:00,30.37,30.39,30.32,30.33,38894.0,27.2167,27.2346,27.1719,27.1808,38894.0
2017-01-11 12:35:00,30.34,30.35,30.31,30.33,55191.0,27.1898,27.1988,27.1629,27.1808,55191.0
2017-01-11 12:40:00,30.33,30.34,30.28,30.3,39968.0,27.1808,27.1898,27.136,27.154,39968.0
2017-01-11 12:45:00,30.3,30.31,30.27,30.3,128813.0,27.154,27.1629,27.1271,27.154,128813.0
2017-01-11 12:50:00,30.3,30.3,30.29,30.29,18262.0,27.154,27.154,27.145,27.145,18262.0
2017-01-11 12:55:00,30.29,30.3,30.29,30.3,37528.0,27.145,27.154,27.145,27.154,37528.0
2017-01-11 13:00:00,30.29,30.29,30.25,30.25,35277.0,27.145,27.145,27.1091,27.1091,35277.0
2017-01-11 13:05:00,30.25,30.29,30.25,30.27,40941.0,27.1091,27.145,27.1091,27.1271,40941.0
2017-01-11 13:10:00,30.26,30.27,30.23,30.24,33325.0,27.1181,27.1271,27.0912,27.1002,33325.0
2017-01-11 13:15:00,30.24,30.24,30.21,30.23,37262.0,27.1002,27.1002,27.0733,27.0912,37262.0
2017-01-11 13:20:00,30.23,30.25,30.21,30.24,33687.0,27.0912,27.1091,27.0733,27.1002,33687.0
2017-01-11 13:25:00,30.24,30.24,30.17,30.17,36739.0,27.1002,27.1002,27.0375,27.0375,36739.0
2017-01-11 13:30:00,30.17,30.19,30.16,30.19,26714.0,27.0375,27.0554,27.0285,27.0554,26714.0
2017-01-11 13:35:00,30.19,30.24,30.17,30.22,41705.0,27.0554,27.1002,27.0375,27.0823,41705.0
2017-01-11 13:40:00,30.22,30.23,30.2,30.22,38806.0,27.0823,27.0912,27.0643,27.0823,38806.0
2017-01-11 13:45:00,30.22,30.24,30.2,30.21,40286.0,27.0823,27.1002,27.0643,27.0733,40286.0
2017-01-11 13:50:00,30.21,30.23,30.2,30.23,28534.0,27.0733,27.0912,27.0643,27.0912,28534.0
2017-01-11 13:55:00,30.23,30.25,30.22,30.23,34734.0,27.0912,27.1091,27.0823,27.0912,34734.0
2017-01-11 14:00:00,30.23,30.24,30.21,30.24,32717.0,27.0912,27.1002,27.0733,27.1002,32717.0
2017-01-11 14:05:00,30.24,30.25,30.21,30.22,40717.0,27.1002,27.1091,27.0733,27.0823,40717.0
2017-01-11 14:10:00,30.22,30.25,30.21,30.24,36617.0,27.0823,27.1091,27.0733,27.1002,36617.0
2017-01-11 14:15:00,30.24,30.26,30.24,30.24,58999.0,27.1002,27.1181,27.1002,27.1002,58999.0
2017-01-11 14:20:00,30.24,30.25,30.23,30.25,38889.0,27.1002,27.1091,27.0912,27.1091,38889.0
2017-01-11 14:25:00,30.24,30.25,30.23,30.23,28031.0,27.1002,27.1091,27.0912,27.0912,28031.0
2017-01-11 14:30:00,30.24,30.31,30.23,30.31,62250.0,27.1002,27.1629,27.0912,27.1629,62250.0
2017-01-11 14:35:00,30.3,30.31,30.29,30.3,67439.0,27.154,27.1629,27.145,27.154,67439.0
2017-01-11 14:40:00,30.3,30.3,30.28,30.28,24785.0,27.154,27.154,27.136,27.136,24785.0
2017-01-11 14:45:00,30.28,30.29,30.26,30.28,57797.0,27.136,27.145,27.1181,27.136,57797.0
2017-01-11 14:50:00,30.27,30.28,30.26,30.27,17663.0,27.1271,27.136,27.1181,27.1271,17663.0
2017-01-11 14:55:00,30.27,30.29,30.26,30.29,45437.0,27.1271,27.145,27.1181,27.145,45437.0
2017-01-11 15:00:00,30.29,30.29,30.25,30.25,164913.0,27.145,27.145,27.1091,27.1091,164913.0
2017-01-11 15:05:00,30.26,30.32,30.25,30.29,73645.0,27.1181,27.1719,27.1091,27.145,73645.0
2017-01-11 15:10:00,30.28,30.32,30.28,30.3,39926.0,27.136,27.1719,27.136,27.154,39926.0
2017-01-11 15:15:00,30.3,30.34,30.3,30.33,57228.0,27.154,27.1898,27.154,27.1808,57228.0
2017-01-11 15:20:00,30.33,30.33,30.3,30.33,53087.0,27.1808,27.1808,27.154,27.1808,53087.0
2017-01-11 15:25:00,30.33,30.33,30.3,30.33,70477.0,27.1808,27.1808,27.154,27.1808,70477.0
2017-01-11 15:30:00,30.32,30.32,30.3,30.31,76592.0,27.1719,27.1719,27.154,27.1629,76592.0
2017-01-11 15:35:00,30.31,30.31,30.3,30.31,94409.0,27.1629,27.1629,27.154,27.1629,94409.0
2017-01-11 15:40:00,30.3,30.31,30.27,30.27,192286.0,27.154,27.1629,27.1271,27.1271,192286.0
2017-01-11 15:45:00,30.28,30.3,30.27,30.3,239243.0,27.136,27.154,27.1271,27.154,239243.0
2017-01-11 15:50:00,30.3,30.31,30.29,30.3,357208.0,27.154,27.1629,27.145,27.154,357208.0
2017-01-11 15:55:00,30.3,30.42,30.3,30.4,1001194.0,27.154,27.2615,27.154,27.2436,1001194.0
2017-01-12 09:30:00,30.8,30.8,30.36,30.4,199427.0,27.602,27.602,27.2077,27.2436,199427.0
2017-01-12 09:35:00,30.39,30.39,30.21,30.22,133879.0,27.2346,27.2346,27.0733,27.0823,133879.0
2017-01-12 09:40:00,30.2,30.23,30.18,30.23,172665.0,27.0643,27.0912,27.0464,27.0912,172665.0
2017-01-12 09:45:00,30.23,30.35,30.22,30.3,127784.0,27.0912,27.1988,27.0823,27.154,127784.0
2017-01-12 09:50:00,30.3,30.3,30.16,30.18,76220.0,27.154,27.154,27.0285,27.0464,76220.0
2017-01-12 09:55:00,30.18,30.32,30.16,30.29,150658.0,27.0464,27.1719,27.0285,27.145,150658.0
2017-01-12 10:00:00,30.29,30.29,30.18,30.19,87871.0,27.145,27.145,27.0464,27.0554,87871.0
2017-01-12 10:05:00,30.18,30.18,30.1,30.12,501510.0,27.0464,27.0464,26.9747,26.9926,501510.0
2017-01-12 10:10:00,30.13,30.18,30.12,30.15,105080.0,27.0016,27.0464,26.9926,27.0195,105080.0
2017-01-12 10:15:00,30.15,30.2,30.13,30.17,72814.0,27.0195,27.0643,27.0016,27.0375,72814.0
2017-01-12 10:20:00,30.16,30.2,30.14,30.2,145685.0,27.0285,27.0643,27.0106,27.0643,145685.0
2017-01-12 10:25:00,30.2,30.29,30.17,30.28,132017.0,27.0643,27.145,27.0375,27.136,132017.0
2017-01-12 10:30:00,30.28,30.28,30.2,30.25,67383.0,27.136,27.136,27.0643,27.1091,67383.0
2017-01-12 10:35:00,30.26,30.26,30.2,30.21,60344.0,27.1181,27.1181,27.0643,27.0733,60344.0
2017-01-12 10:40:00,30.21,30.22,30.14,30.2,125732.0,27.0733,27.0823,27.0106,27.0643,125732.0
2017-01-12 10:45:00,30.2,30.24,30.19,30.22,47673.0,27.0643,27.1002,27.0554,27.0823,47673.0
2017-01-12 10:50:00,30.22,30.22,30.17,30.18,69789.0,27.0823,27.0823,27.0375,27.0464,69789.0
2017-01-12 10:55:00,30.17,30.17,30.12,30.15,104125.0,27.0375,27.0375,26.9926,27.0195,104125.0
2017-01-12 11:00:00,30.14,30.19,30.12,30.16,65473.0,27.0106,27.0554,26.9926,27.0285,65473.0
2017-01-12 11:05:00,30.15,30.21,30.14,30.2,111116.0,27.0195,27.0733,27.0106,27.0643,111116.0
2017-01-12 11:10:00,30.19,30.2,30.17,30.18,30174.0,27.0554,27.0643,27.0375,27.0464,30174.0
2017-01-12 11:15:00,30.19,30.21,30.17,30.21,126880.0,27.0554,27.0733,27.0375,27.0733,126880.0
2017-01-12 11:20:00,30.2,30.31,30.2,30.27,129606.0,27.0643,27.1629,27.0643,27.1271,129606.0
2017-01-12 11:25:00,30.26,30.3,30.24,30.29,42546.0,27.1181,27.154,27.1002,27.145,42546.0
2017-01-12 11:30:00,30.29,30.33,30.28,30.33,74119.0,27.145,27.1808,27.136,27.1808,74119.0
2017-01-12 11:35:00,30.33,30.33,30.29,30.33,68618.0,27.1808,27.1808,27.145,27.1808,68618.0
2017-01-12 11:40:00,30.33,30.33,30.28,30.3,61673.0,27.1808,27.1808,27.136,27.154,61673.0
2017-01-12 11:45:00,30.29,30.3,30.26,30.27,39300.0,27.145,27.154,27.1181,27.1271,39300.0
2017-01-12 11:50:00,30.27,30.27,30.26,30.27,24656.0,27.1271,27.1271,27.1181,27.1271,24656.0
2017-01-12 11:55:00,30.26,30.28,30.24,30.28,54009.0,27.1181,27.136,27.1002,27.136,54009.0
2017-01-12 12:00:00,30.27,30.3,30.26,30.3,21879.0,27.1271,27.154,27.1181,27.154,21879.0
2017-01-12 12:05:00,30.29,30.3,30.23,30.24,85951.0,27.145,27.154,27.0912,27.1002,85951.0
2017-01-12 12:10:00,30.24,30.27,30.22,30.25,113629.0,27.1002,27.1271,27.0823,27.1091,113629.0
2017-01-12 12:15:00,30.25,30.29,30.25,30.26,324725.0,27.1091,27.145,27.1091,27.1181,324725.0
2017-01-12 12:20:00,30.26,30.26,30.23,30.24,26544.0,27.1181,27.1181,27.0912,27.1002,26544.0
2017-01-12 12:25:00,30.23,30.25,30.21,30.22,96516.0,27.0912,27.1091,27.0733,27.0823,96516.0
2017-01-12 12:30:00,30.22,30.24,30.21,30.23,103519.0,27.0823,27.1002,27.0733,27.0912,103519.0
2017-01-12 12:35:00,30.22,30.26,30.21,30.23,70639.0,27.0823,27.1181,27.0733,27.0912,70639.0
2017-01-12 12:40:00,30.23,30.23,30.19,30.19,72656.0,27.0912,27.0912,27.0554,27.0554,72656.0
2017-01-12 12:45:00,30.19,30.22,30.18,30.21,61983.0,27.0554,27.0823,27.0464,27.0733,61983.0
2017-01-12 12:50:00,30.21,30.26,30.2,30.26,38452.0,27.0733,27.1181,27.0643,27.1181,38452.0
2017-01-12 12:55:00,30.25,30.26,30.23,30.24,44544.0,27.1091,27.1181,27.0912,27.1002,44544.0
2017-01-12 13:00:00,30.25,30.28,30.21,30.23,82676.0,27.1091,27.136,27.0733,27.0912,82676.0
2017-01-12 13:05:00,30.23,30.24,30.21,30.23,86762.0,27.0912,27.1002,27.0733,27.0912,86762.0
2017-01-12 13:10:00,30.23,30.28,30.23,30.24,44578.0,27.0912,27.136,27.0912,27.1002,44578.0
2017-01-12 13:15:00,30.24,30.27,30.23,30.25,34814.0,27.1002,27.1271,27.0912,27.1091,34814.0
2017-01-12 13:20:00,30.25,30.25,30.17,30.2,59344.0,27.1091,27.1091,27.0375,27.0643,59344.0
2017-01-12 13:25:00,30.21,30.23,30.19,30.23,14166.0,27.0733,27.0912,27.0554,27.0912,14166.0
2017-01-12 13:30:00,30.23,30.24,30.22,30.24,14442.0,27.0912,27.1002,27.0823,27.1002,14442.0
2017-01-12 13:35:00,30.23,30.29,30.23,30.28,30635.0,27.0912,27.145,27.0912,27.136,30635.0
2017-01-12 13:40:00,30.28,30.3,30.27,30.28,26520.0,27.136,27.154,27.1271,27.136,26520.0
2017-01-12 13:45:00,30.29,30.31,30.27,30.3,58985.0,27.145,27.1629,27.1271,27.154,58985.0
2017-01-12 13:50:00,30.3,30.3,30.24,30.26,91823.0,27.154,27.154,27.1002,27.1181,91823.0
2017-01-12 13:55:00,30.26,30.27,30.24,30.26,19746.0,27.1181,27.1271,27.1002,27.1181,19746.0
2017-01-12 14:00:00,30.26,30.31,30.24,30.26,236931.0,27.1181,27.1629,27.1002,27.1181,236931.0
2017-01-12 14:05:00,30.27,30.27,30.24,30.24,19896.0,27.1271,27.1271,27.1002,27.1002,19896.0
2017-01-12 14:10:00,30.24,30.25,30.24,30.24,21714.0,27.1002,27.1091,27.1002,27.1002,21714.0
2017-01-12 14:15:00,30.25,30.28,30.24,30.28,72782.0,27.1091,27.136,27.1002,27.136,72782.0
2017-01-12 14:20:00,30.27,30.29,30.25,30.27,52272.0,27.1271,27.145,27.1091,27.1271,52272.0
2017-01-12 14:25:00,30.26,30.3,30.26,30.28,29853.0,27.1181,27.154,27.1181,27.136,29853.0
2017-01-12 14:30:00,30.28,30.34,30.27,30.32,63785.0,27.136,27.1898,27.1271,27.1719,63785.0
2017-01-12 14:35:00,30.31,30.34,30.31,30.32,31277.0,27.1629,27.1898,27.1629,27.1719,31277.0
2017-01-12 14:40:00,30.31,30.32,30.28,30.3,52609.0,27.1629,27.1719,27.136,27.154,52609.0
2017-01-12 14:45:00,30.3,30.31,30.26,30.27,30595.0,27.154,27.1629,27.1181,27.1271,30595.0
2017-01-12 14:50:00,30.27,30.3,30.26,30.28,40785.0,27.1271,27.154,27.1181,27.136,40785.0
2017-01-12 14:55:00,30.29,30.3,30.27,30.28,61066.0,27.145,27.154,27.1271,27.136,61066.0
2017-01-12 15:00:00,30.28,30.31,30.28,30.29,64687.0,27.136,27.1629,27.136,27.145,64687.0
2017-01-12 15:05:00,30.28,30.29,30.26,30.27,23593.0,27.136,27.145,27.1181,27.1271,23593.0
2017-01-12 15:10:00,30.27,30.29,30.26,30.26,52733.0,27.1271,27.145,27.1181,27.1181,52733.0
2017-01-12 15:15:00,30.27,30.29,30.25,30.29,94792.0,27.1271,27.145,27.1091,27.145,94792.0
2017-01-12 15:20:00,30.29,30.3,30.27,30.28,71554.0,27.145,27.154,27.1271,27.136,71554.0
2017-01-12 15:25:00,30.28,30.29,30.25,30.28,53926.0,27.136,27.145,27.1091,27.136,53926.0
2017-01-12 15:30:00,30.28,30.31,30.28,30.29,94968.0,27.136,27.1629,27.136,27.145,94968.0
2017-01-12 15:35:00,30.28,30.35,30.28,30.34,88857.0,27.136,27.1988,27.136,27.1898,88857.0
2017-01-12 15:40:00,30.33,30.34,30.29,30.3,188890.0,27.1808,27.1898,27.145,27.154,188890.0
2017-01-12 15:45:00,30.3,30.32,30.29,30.32,112923.0,27.154,27.1719,27.145,27.1719,112923.0
2017-01-12 15:50:00,30.32,30.32,30.28,30.3,166300.0,27.1719,27.1719,27.136,27.154,166300.0
2017-01-12 15:55:00,30.3,30.37,30.29,30.36,558359.0,27.154,27.2167,27.145,27.2077,558359.0
2017-01-13 09:30:00,30.21,30.29,29.84,29.97,523301.0,27.0733,27.145,26.7417,26.8582,523301.0
2017-01-13 09:35:00,29.96,30.13,29.94,30.12,337268.0,26.8493,27.0016,26.8313,26.9926,337268.0
2017-01-13 09:40:00,30.12,30.17,30.07,30.14,196052.0,26.9926,27.0375,26.9478,27.0106,196052.0
2017-01-13 09:45:00,30.15,30.19,30.11,30.19,133322.0,27.0195,27.0554,26.9837,27.0554,133322.0
2017-01-13 09:50:00,30.19,30.25,30.19,30.22,109038.0,27.0554,27.1091,27.0554,27.0823,109038.0
2017-01-13 09:55:00,30.22,30.26,30.19,30.21,167659.0,27.0823,27.1181,27.0554,27.0733,167659.0
2017-01-13 10:00:00,30.23,30.24,30.18,30.21,100535.0,27.0912,27.1002,27.0464,27.0733,100535.0
2017-01-13 10:05:00,30.21,30.21,30.18,30.19,159691.0,27.0733,27.0733,27.0464,27.0554,159691.0
2017-01-13 10:10:00,30.2,30.22,30.19,30.2,217477.0,27.0643,27.0823,27.0554,27.0643,217477.0
2017-01-13 10:15:00,30.2,30.24,30.2,30.24,84077.0,27.0643,27.1002,27.0643,27.1002,84077.0
2017-01-13 10:20:00,30.23,30.26,30.21,30.26,67012.0,27.0912,27.1181,27.0733,27.1181,67012.0
2017-01-13 10:25:00,30.26,30.29,30.24,30.27,139991.0,27.1181,27.145,27.1002,27.1271,139991.0
2017-01-13 10:30:00,30.27,30.27,30.24,30.26,60770.0,27.1271,27.1271,27.1002,27.1181,60770.0
2017-01-13 10:35:00,30.26,30.27,30.24,30.25,36544.0,27.1181,27.1271,27.1002,27.1091,36544.0
2017-01-13 10:40:00,30.25,30.28,30.24,30.28,27394.0,27.1091,27.136,27.1002,27.136,27394.0
2017-01-13 10:45:00,30.27,30.27,30.26,30.27,22615.0,27.1271,27.1271,27.1181,27.1271,22615.0
2017-01-13 10:50:00,30.26,30.31,30.26,30.28,93077.0,27.1181,27.1629,27.1181,27.136,93077.0
2017-01-13 10:55:00,30.29,30.3,30.28,30.29,39942.0,27.145,27.154,27.136,27.145,39942.0
2017-01-13 11:00:00,30.3,30.33,30.29,30.31,132387.0,27.154,27.1808,27.145,27.1629,132387.0
2017-01-13 11:05:00,30.32,30.33,30.26,30.26,107247.0,27.1719,27.1808,27.1181,27.1181,107247.0
2017-01-13 11:10:00,30.26,30.27,30.24,30.27,131148.0,27.1181,27.1271,27.1002,27.1271,131148.0
2017-01-13 11:15:00,30.26,30.33,30.25,30.31,118686.0,27.1181,27.1808,27.1091,27.1629,118686.0
2017-01-13 11:20:00,30.32,30.33,30.31,30.31,23415.0,27.1719,27.1808,27.1629,27.1629,23415.0
2017-01-13 11:25:00,30.31,30.32,30.3,30.3,29179.0,27.1629,27.1719,27.154,27.154,29179.0
2017-01-13 11:30:00,30.3,30.32,30.29,30.32,47801.0,27.154,27.1719,27.145,27.1719,47801.0
2017-01-13 11:35:00,30.31,30.35,30.31,30.33,50046.0,27.1629,27.1988,27.1629,27.1808,50046.0
2017-01-13 11:40:00,30.34,30.34,30.28,30.3,57237.0,27.1898,27.1898,27.136,27.154,57237.0
2017-01-13 11:45:00,30.3,30.32,30.29,30.31,33702.0,27.154,27.1719,27.145,27.1629,33702.0
2017-01-13 11:50:00,30.32,30.32,30.29,30.29,22879.0,27.1719,27.1719,27.145,27.145,22879.0
2017-01-13 11:55:00,30.3,30.3,30.28,30.28,36377.0,27.154,27.154,27.136,27.136,36377.0
2017-01-13 12:00:00,30.28,30.3,30.28,30.29,51034.0,27.136,27.154,27.136,27.145,51034.0
2017-01-13 12:05:00,30.29,30.32,30.28,30.29,244209.0,27.145,27.1719,27.136,27.145,244209.0
2017-01-13 12:10:00,30.3,30.3,30.28,30.28,38011.0,27.154,27.154,27.136,27.136,38011.0
2017-01-13 12:15:00,30.28,30.29,30.25,30.27,35318.0,27.136,27.145,27.1091,27.1271,35318.0
2017-01-13 12:20:00,30.27,30.28,30.26,30.28,15750.0,27.1271,27.136,27.1181,27.136,15750.0
2017-01-13 12:25:00,30.27,30.28,30.25,30.25,21412.0,27.1271,27.136,27.1091,27.1091,21412.0
2017-01-13 12:30:00,30.25,30.27,30.25,30.27,39911.0,27.1091,27.1271,27.1091,27.1271,39911.0
2017-01-13 12:35:00,30.27,30.27,30.25,30.25,280238.0,27.1271,27.1271,27.1091,27.1091,280238.0
2017-01-13 12:40:00,30.25,30.25,30.21,30.22,57068.0,27.1091,27.1091,27.0733,27.0823,57068.0
2017-01-13 12:45:00,30.21,30.22,30.18,30.2,49383.0,27.0733,27.0823,27.0464,27.0643,49383.0
2017-01-13 12:50:00,30.2,30.23,30.19,30.22,72572.0,27.0643,27.0912,27.0554,27.0823,72572.0
2017-01-13 12:55:00,30.22,30.22,30.2,30.2,29702.0,27.0823,27.0823,27.0643,27.0643,29702.0
2017-01-13 13:00:00,30.21,30.21,30.19,30.19,20404.0,27.0733,27.0733,27.0554,27.0554,20404.0
2017-01-13 13:05:00,30.19,30.2,30.18,30.18,21412.0,27.0554,27.0643,27.0464,27.0464,21412.0
2017-01-13 13:10:00,30.18,30.19,30.16,30.17,42770.0,27.0464,27.0554,27.0285,27.0375,42770.0
2017-01-13 13:15:00,30.18,30.18,30.15,30.16,27660.0,27.0464,27.0464,27.0195,27.0285,27660.0
2017-01-13 13:20:00,30.15,30.19,30.15,30.17,35316.0,27.0195,27.0554,27.0195,27.0375,35316.0
2017-01-13 13:25:00,30.17,30.18,30.15,30.16,23995.0,27.0375,27.0464,27.0195,27.0285,23995.0
2017-01-13 13:30:00,30.15,30.19,30.15,30.18,62348.0,27.0195,27.0554,27.0195,27.0464,62348.0
2017-01-13 13:35:00,30.18,30.21,30.17,30.21,79343.0,27.0464,27.0733,27.0375,27.0733,79343.0
2017-01-13 13:40:00,30.21,30.21,30.17,30.18,27796.0,27.0733,27.0733,27.0375,27.0464,27796.0
2017-01-13 13:45:00,30.18,30.18,30.17,30.17,10213.0,27.0464,27.0464,27.0375,27.0375,10213.0
2017-01-13 13:50:00,30.17,30.18,30.13,30.14,51614.0,27.0375,27.0464,27.0016,27.0106,51614.0
2017-01-13 13:55:00,30.15,30.15,30.13,30.13,90473.0,27.0195,27.0195,27.0016,27.0016,90473.0
2017-01-13 14:00:00,30.13,30.15,30.13,30.15,136877.0,27.0016,27.0195,27.0016,27.0195,136877.0
2017-01-13 14:05:00,30.14,30.15,30.12,30.12,76771.0,27.0106,27.0195,26.9926,26.9926,76771.0
2017-01-13 14:10:00,30.12,30.13,30.09,30.11,40958.0,26.9926,27.0016,26.9658,26.9837,40958.0
2017-01-13 14:15:00,30.1,30.11,30.1,30.11,22354.0,26.9747,26.9837,26.9747,26.9837,22354.0
2017-01-13 14:20:00,30.11,30.13,30.1,30.12,38309.0,26.9837,27.0016,26.9747,26.9926,38309.0
2017-01-13 14:25:00,30.12,30.12,30.09,30.09,49868.0,26.9926,26.9926,26.9658,26.9658,49868.0
2017-01-13 14:30:00,30.1,30.12,30.09,30.12,56137.0,26.9747,26.9926,26.9658,26.9926,56137.0
2017-01-13 14:35:00,30.12,30.17,30.11,30.17,53472.0,26.9926,27.0375,26.9837,27.0375,53472.0
2017-01-13 14:40:00,30.16,30.19,30.15,30.18,43734.0,27.0285,27.0554,27.0195,27.0464,43734.0
2017-01-13 14:45:00,30.19,30.2,30.17,30.2,53189.0,27.0554,27.0643,27.0375,27.0643,53189.0
2017-01-13 14:50:00,30.2,30.2,30.17,30.18,57908.0,27.0643,27.0643,27.0375,27.0464,57908.0
2017-01-13 14:55:00,30.19,30.23,30.18,30.22,84920.0,27.0554,27.0912,27.0464,27.0823,84920.0
2017-01-13 15:00:00,30.23,30.25,30.22,30.25,65016.0,27.0912,27.1091,27.0823,27.1091,65016.0
2017-01-13 15:05:00,30.25,30.27,30.23,30.23,79868.0,27.1091,27.1271,27.0912,27.0912,79868.0
2017-01-13 15:10:00,30.23,30.27,30.22,30.27,101541.0,27.0912,27.1271,27.0823,27.1271,101541.0
2017-01-13 15:15:00,30.26,30.28,30.25,30.26,72963.0,27.1181,27.136,27.1091,27.1181,72963.0
2017-01-13 15:20:00,30.26,30.26,30.24,30.25,74815.0,27.1181,27.1181,27.1002,27.1091,74815.0
2017-01-13 15:25:00,30.24,30.25,30.23,30.23,47868.0,27.1002,27.1091,27.0912,27.0912,47868.0
2017-01-13 15:30:00,30.24,30.25,30.23,30.25,54151.0,27.1002,27.1091,27.0912,27.1091,54151.0
2017-01-13 15:35:00,30.25,30.28,30.24,30.28,107189.0,27.1091,27.136,27.1002,27.136,107189.0
2017-01-13 15:40:00,30.27,30.28,30.26,30.27,147051.0,27.1271,27.136,27.1181,27.1271,147051.0
2017-01-13 15:45:00,30.28,30.28,30.25,30.26,90641.0,27.136,27.136,27.1091,27.1181,90641.0
2017-01-13 15:50:00,30.26,30.29,30.25,30.27,201339.0,27.1181,27.145,27.1091,27.1271,201339.0
2017-01-13 15:55:00,30.28,30.29,30.26,30.28,581713.0,27.136,27.145,27.1181,27.136,581713.0
2017-01-17 09:30:00,30.33,30.69,30.26,30.5,363914.0,27.1808,27.5035,27.1181,27.3332,363914.0
2017-01-17 09:35:00,30.53,30.53,30.27,30.31,135487.0,27.3601,27.3601,27.1271,27.1629,135487.0
2017-01-17 09:40:00,30.31,30.35,30.28,30.3,118662.0,27.1629,27.1988,27.136,27.154,118662.0
2017-01-17 09:45:00,30.3,30.3,30.25,30.28,115087.0,27.154,27.154,27.1091,27.136,115087.0
2017-01-17 09:50:00,30.29,30.35,30.25,30.33,123828.0,27.145,27.1988,27.1091,27.1808,123828.0
2017-01-17 09:55:00,30.33,30.33,30.26,30.27,127073.0,27.1808,27.1808,27.1181,27.1271,127073.0
2017-01-17 10:00:00,30.27,30.3,30.25,30.29,56937.0,27.1271,27.154,27.1091,27.145,56937.0
2017-01-17 10:05:00,30.28,30.31,30.25,30.28,144418.0,27.136,27.1629,27.1091,27.136,144418.0
2017-01-17 10:10:00,30.28,30.3,30.27,30.28,93896.0,27.136,27.154,27.1271,27.136,93896.0
2017-01-17 10:15:00,30.28,30.3,30.25,30.25,110204.0,27.136,27.154,27.1091,27.1091,110204.0
2017-01-17 10:20:00,30.25,30.29,30.25,30.27,49011.0,27.1091,27.145,27.1091,27.1271,49011.0
2017-01-17 10:25:00,30.27,30.27,30.21,30.23,77496.0,27.1271,27.1271,27.0733,27.0912,77496.0
2017-01-17 10:30:00,30.23,30.26,30.23,30.25,52671.0,27.0912,27.1181,27.0912,27.1091,52671.0
2017-01-17 10:35:00,30.26,30.31,30.25,30.26,99719.0,27.1181,27.1629,27.1091,27.1181,99719.0
2017-01-17 10:40:00,30.26,30.29,30.26,30.27,57093.0,27.1181,27.145,27.1181,27.1271,57093.0
2017-01-17 10:45:00,30.27,30.28,30.2,30.21,58278.0,27.1271,27.136,27.0643,27.0733,58278.0
2017-01-17 10:50:00,30.2,30.24,30.19,30.23,51334.0,27.0643,27.1002,27.0554,27.0912,51334.0
2017-01-17 10:55:00,30.23,30.25,30.21,30.25,40292.0,27.0912,27.1091,27.0733,27.1091,40292.0
2017-01-17 11:00:00,30.24,30.3,30.24,30.29,97557.0,27.1002,27.154,27.1002,27.145,97557.0
2017-01-17 11:05:00,30.29,30.3,30.27,30.29,35075.0,27.145,27.154,27.1271,27.145,35075.0
2017-01-17 11:10:00,30.28,30.29,30.23,30.23,78672.0,27.136,27.145,27.0912,27.0912,78672.0
2017-01-17 11:15:00,30.23,30.27,30.22,30.26,52098.0,27.0912,27.1271,27.0823,27.1181,52098.0
2017-01-17 11:20:00,30.26,30.29,30.26,30.28,31756.0,27.1181,27.145,27.1181,27.136,31756.0
2017-01-17 11:25:00,30.28,30.3,30.27,30.29,39080.0,27.136,27.154,27.1271,27.145,39080.0
2017-01-17 11:30:00,30.28,30.3,30.26,30.26,156447.0,27.136,27.154,27.1181,27.1181,156447.0
2017-01-17 11:35:00,30.26,30.29,30.26,30.29,44207.0,27.1181,27.145,27.1181,27.145,44207.0
2017-01-17 11:40:00,30.29,30.3,30.28,30.3,25280.0,27.145,27.154,27.136,27.154,25280.0
2017-01-17 11:45:00,30.3,30.32,30.29,30.31,168089.0,27.154,27.1719,27.145,27.1629,168089.0
2017-01-17 11:50:00,30.31,30.35,30.3,30.35,40006.0,27.1629,27.1988,27.154,27.1988,40006.0
2017-01-17 11:55:00,30.35,30.35,30.3,30.35,77970.0,27.1988,27.1988,27.154,27.1988,77970.0
2017-01-17 12:00:00,30.34,30.35,30.33,30.33,15338.0,27.1898,27.1988,27.1808,27.1808,15338.0
2017-01-17 12:05:00,30.33,30.34,30.3,30.3,32635.0,27.1808,27.1898,27.154,27.154,32635.0
2017-01-17 12:10:00,30.3,30.31,30.27,30.27,33028.0,27.154,27.1629,27.1271,27.1271,33028.0
2017-01-17 12:15:00,30.27,30.3,30.26,30.29,109208.0,27.1271,27.154,27.1181,27.145,109208.0
2017-01-17 12:20:00,30.29,30.29,30.26,30.27,50247.0,27.145,27.145,27.1181,27.1271,50247.0
2017-01-17 12:25:00,30.26,30.32,30.26,30.31,68441.0,27.1181,27.1719,27.1181,27.1629,68441.0
2017-01-17 12:30:00,30.3,30.31,30.28,30.3,31314.0,27.154,27.1629,27.136,27.154,31314.0
2017-01-17 12:35:00,30.3,30.31,30.27,30.27,53735.0,27.154,27.1629,27.1271,27.1271,53735.0
2017-01-17 12:40:00,30.27,30.32,30.27,30.3,44710.0,27.1271,27.1719,27.1271,27.154,44710.0
2017-01-17 12:45:00,30.3,30.32,30.29,30.3,84140.0,27.154,27.1719,27.145,27.154,84140.0
2017-01-17 12:50:00,30.3,30.31,30.29,30.29,60696.0,27.154,27.1629,27.145,27.145,60696.0
2017-01-17 12:55:00,30.3,30.31,30.29,30.3,49379.0,27.154,27.1629,27.145,27.154,49379.0
2017-01-17 13:00:00,30.3,30.31,30.29,30.3,70295.0,27.154,27.1629,27.145,27.154,70295.0
2017-01-17 13:05:00,30.3,30.3,30.25,30.26,64479.0,27.154,27.154,27.1091,27.1181,64479.0
2017-01-17 13:10:00,30.27,30.27,30.25,30.25,59617.0,27.1271,27.1271,27.1091,27.1091,59617.0
2017-01-17 13:15:00,30.25,30.27,30.25,30.27,88151.0,27.1091,27.1271,27.1091,27.1271,88151.0
2017-01-17 13:20:00,30.27,30.29,30.26,30.28,155367.0,27.1271,27.145,27.1181,27.136,155367.0
2017-01-17 13:25:00,30.28,30.29,30.26,30.28,77438.0,27.136,27.145,27.1181,27.136,77438.0
2017-01-17 13:30:00,30.28,30.29,30.23,30.23,70542.0,27.136,27.145,27.0912,27.0912,70542.0
2017-01-17 13:35:00,30.23,30.25,30.22,30.23,66322.0,27.0912,27.1091,27.0823,27.0912,66322.0
2017-01-17 13:40:00,30.23,30.24,30.21,30.23,51186.0,27.0912,27.1002,27.0733,27.0912,51186.0
2017-01-17 13:45:00,30.22,30.23,30.21,30.21,17264.0,27.0823,27.0912,27.0733,27.0733,17264.0
2017-01-17 13:50:00,30.21,30.23,30.19,30.21,76076.0,27.0733,27.0912,27.0554,27.0733,76076.0
2017-01-17 13:55:00,30.21,30.22,30.19,30.22,69043.0,27.0733,27.0823,27.0554,27.0823,69043.0
2017-01-17 14:00:00,30.22,30.25,30.2,30.25,126574.0,27.0823,27.1091,27.0643,27.1091,126574.0
2017-01-17 14:05:00,30.24,30.27,30.24,30.27,80648.0,27.1002,27.1271,27.1002,27.1271,80648.0
2017-01-17 14:10:00,30.27,30.29,30.25,30.28,54958.0,27.1271,27.145,27.1091,27.136,54958.0
2017-01-17 14:15:00,30.28,30.28,30.23,30.25,74227.0,27.136,27.136,27.0912,27.1091,74227.0
2017-01-17 14:20:00,30.25,30.25,30.23,30.24,71782.0,27.1091,27.1091,27.0912,27.1002,71782.0
2017-01-17 14:25:00,30.24,30.24,30.19,30.2,55703.0,27.1002,27.1002,27.0554,27.0643,55703.0
2017-01-17 14:30:00,30.19,30.23,30.19,30.21,68848.0,27.0554,27.0912,27.0554,27.0733,68848.0
2017-01-17 14:35:00,30.21,30.22,30.16,30.18,73243.0,27.0733,27.0823,27.0285,27.0464,73243.0
2017-01-17 14:40:00,30.18,30.2,30.15,30.2,64369.0,27.0464,27.0643,27.0195,27.0643,64369.0
2017-01-17 14:45:00,30.2,30.2,30.16,30.16,78470.0,27.0643,27.0643,27.0285,27.0285,78470.0
2017-01-17 14:50:00,30.17,30.19,30.15,30.17,70358.0,27.0375,27.0554,27.0195,27.0375,70358.0
2017-01-17 14:55:00,30.17,30.19,30.16,30.17,49972.0,27.0375,27.0554,27.0285,27.0375,49972.0
2017-01-17 15:00:00,30.18,30.18,30.13,30.15,64133.0,27.0464,27.0464,27.0016,27.0195,64133.0
2017-01-17 15:05:00,30.15,30.15,30.11,30.12,63889.0,27.0195,27.0195,26.9837,26.9926,63889.0
2017-01-17 15:10:00,30.12,30.16,30.11,30.16,46286.0,26.9926,27.0285,26.9837,27.0285,46286.0
2017-01-17 15:15:00,30.16,30.18,30.15,30.18,52879.0,27.0285,27.0464,27.0195,27.0464,52879.0
2017-01-17 15:20:00,30.18,30.2,30.17,30.2,138579.0,27.0464,27.0643,27.0375,27.0643,138579.0
2017-01-17 15:25:00,30.2,30.26,30.19,30.25,128017.0,27.0643,27.1181,27.0554,27.1091,128017.0
2017-01-17 15:30:00,30.25,30.31,30.24,30.3,169222.0,27.1091,27.1629,27.1002,27.154,169222.0
2017-01-17 15:35:00,30.3,30.3,30.25,30.27,146117.0,27.154,27.154,27.1091,27.1271,146117.0
2017-01-17 15:40:00,30.27,30.3,30.26,30.28,185265.0,27.1271,27.154,27.1181,27.136,185265.0
2017-01-17 15:45:00,30.3,30.31,30.28,30.28,117272.0,27.154,27.1629,27.136,27.136,117272.0
2017-01-17 15:50:00,30.28,30.29,30.25,30.26,144796.0,27.136,27.145,27.1091,27.1181,144796.0
2017-01-17 15:55:00,30.27,30.3,30.25,30.29,316167.0,27.1271,27.154,27.1091,27.145,316167.0
2017-01-18 09:30:00,30.29,30.48,30.29,30.33,152756.0,27.145,27.3153,27.145,27.1808,152756.0
2017-01-18 09:35:00,30.33,30.42,30.3,30.39,103585.0,27.1808,27.2615,27.154,27.2346,103585.0
2017-01-18 09:40:00,30.39,30.43,30.36,30.36,127963.0,27.2346,27.2705,27.2077,27.2077,127963.0
2017-01-18 09:45:00,30.36,30.42,30.34,30.37,104858.0,27.2077,27.2615,27.1898,27.2167,104858.0
2017-01-18 09:50:00,30.38,30.4,30.34,30.37,49978.0,27.2256,27.2436,27.1898,27.2167,49978.0
2017-01-18 09:55:00,30.37,30.4,30.36,30.39,204511.0,27.2167,27.2436,27.2077,27.2346,204511.0
2017-01-18 10:00:00,30.4,30.4,30.38,30.39,57676.0,27.2436,27.2436,27.2256,27.2346,57676.0
2017-01-18 10:05:00,30.38,30.4,30.3,30.3,244766.0,27.2256,27.2436,27.154,27.154,244766.0
2017-01-18 10:10:00,30.3,30.38,30.29,30.37,87698.0,27.154,27.2256,27.145,27.2167,87698.0
2017-01-18 10:15:00,30.36,30.38,30.33,30.35,112460.0,27.2077,27.2256,27.1808,27.1988,112460.0
2017-01-18 10:20:00,30.35,30.38,30.34,30.36,45367.0,27.1988,27.2256,27.1898,27.2077,45367.0
2017-01-18 10:25:00,30.36,30.37,30.3,30.32,85122.0,27.2077,27.2167,27.154,27.1719,85122.0
2017-01-18 10:30:00,30.32,30.35,30.31,30.35,32948.0,27.1719,27.1988,27.1629,27.1988,32948.0
2017-01-18 10:35:00,30.35,30.38,30.34,30.38,57511.0,27.1988,27.2256,27.1898,27.2256,57511.0
2017-01-18 10:40:00,30.37,30.38,30.28,30.3,80643.0,27.2167,27.2256,27.136,27.154,80643.0
2017-01-18 10:45:00,30.3,30.32,30.26,30.27,183481.0,27.154,27.1719,27.1181,27.1271,183481.0
2017-01-18 10:50:00,30.26,30.27,30.21,30.23,114230.0,27.1181,27.1271,27.0733,27.0912,114230.0
2017-01-18 10:55:00,30.23,30.28,30.21,30.27,87663.0,27.0912,27.136,27.0733,27.1271,87663.0
2017-01-18 11:00:00,30.27,30.29,30.26,30.27,61513.0,27.1271,27.145,27.1181,27.1271,61513.0
2017-01-18 11:05:00,30.26,30.27,30.19,30.21,102263.0,27.1181,27.1271,27.0554,27.0733,102263.0
2017-01-18 11:10:00,30.21,30.21,30.18,30.19,68451.0,27.0733,27.0733,27.0464,27.0554,68451.0
2017-01-18 11:15:00,30.18,30.21,30.17,30.21,85272.0,27.0464,27.0733,27.0375,27.0733,85272.0
2017-01-18 11:20:00,30.21,30.24,30.14,30.22,129484.0,27.0733,27.1002,27.0106,27.0823,129484.0
2017-01-18 11:25:00,30.21,30.25,30.2,30.25,140271.0,27.0733,27.1091,27.0643,27.1091,140271.0
2017-01-18 11:30:00,30.25,30.25,30.19,30.19,98814.0,27.1091,27.1091,27.0554,27.0554,98814.0
2017-01-18 11:35:00,30.19,30.23,30.17,30.23,148679.0,27.0554,27.0912,27.0375,27.0912,148679.0
2017-01-18 11:40:00,30.23,30.27,30.21,30.27,80143.0,27.0912,27.1271,27.0733,27.1271,80143.0
2017-01-18 11:45:00,30.27,30.29,30.26,30.28,84129.0,27.1271,27.145,27.1181,27.136,84129.0
2017-01-18 11:50:00,30.28,30.29,30.26,30.28,102022.0,27.136,27.145,27.1181,27.136,102022.0
2017-01-18 11:55:00,30.28,30.28,30.24,30.25,86984.0,27.136,27.136,27.1002,27.1091,86984.0
2017-01-18 12:00:00,30.25,30.29,30.24,30.29,65608.0,27.1091,27.145,27.1002,27.145,65608.0
2017-01-18 12:05:00,30.28,30.33,30.28,30.33,36475.0,27.136,27.1808,27.136,27.1808,36475.0
2017-01-18 12:10:00,30.33,30.35,30.32,30.35,65709.0,27.1808,27.1988,27.1719,27.1988,65709.0
2017-01-18 12:15:00,30.35,30.35,30.32,30.33,57006.0,27.1988,27.1988,27.1719,27.1808,57006.0
2017-01-18 12:20:00,30.34,30.34,30.33,30.34,17941.0,27.1898,27.1898,27.1808,27.1898,17941.0
2017-01-18 12:25:00,30.34,30.35,30.33,30.35,34802.0,27.1898,27.1988,27.1808,27.1988,34802.0
2017-01-18 12:30:00,30.35,30.38,30.28,30.28,185845.0,27.1988,27.2256,27.136,27.136,185845.0
2017-01-18 12:35:00,30.28,30.3,30.27,30.27,69456.0,27.136,27.154,27.1271,27.1271,69456.0
2017-01-18 12:40:00,30.27,30.3,30.26,30.29,48422.0,27.1271,27.154,27.1181,27.145,48422.0
2017-01-18 12:45:00,30.3,30.3,30.26,30.26,61797.0,27.154,27.154,27.1181,27.1181,61797.0
2017-01-18 12:50:00,30.26,30.28,30.26,30.27,39537.0,27.1181,27.136,27.1181,27.1271,39537.0
2017-01-18 12:55:00,30.27,30.27,30.23,30.23,51172.0,27.1271,27.1271,27.0912,27.0912,51172.0
2017-01-18 13:00:00,30.23,30.29,30.23,30.29,89011.0,27.0912,27.145,27.0912,27.145,89011.0
2017-01-18 13:05:00,30.28,30.3,30.28,30.29,94352.0,27.136,27.154,27.136,27.145,94352.0
2017-01-18 13:10:00,30.29,30.3,30.28,30.29,131889.0,27.145,27.154,27.136,27.145,131889.0
2017-01-18 13:15:00,30.29,30.3,30.28,30.29,91466.0,27.145,27.154,27.136,27.145,91466.0
2017-01-18 13:20:00,30.29,30.29,30.26,30.26,83554.0,27.145,27.145,27.1181,27.1181,83554.0
2017-01-18 13:25:00,30.25,30.3,30.25,30.28,54896.0,27.1091,27.154,27.1091,27.136,54896.0
2017-01-18 13:30:00,30.27,30.3,30.27,30.29,140769.0,27.1271,27.154,27.1271,27.145,140769.0
2017-01-18 13:35:00,30.28,30.29,30.28,30.29,22885.0,27.136,27.145,27.136,27.145,22885.0
2017-01-18 13:40:00,30.29,30.29,30.27,30.28,129417.0,27.145,27.145,27.1271,27.136,129417.0
2017-01-18 13:45:00,30.28,30.31,30.27,30.3,46332.0,27.136,27.1629,27.1271,27.154,46332.0
2017-01-18 13:50:00,30.3,30.31,30.27,30.28,167781.0,27.154,27.1629,27.1271,27.136,167781.0
2017-01-18 13:55:00,30.28,30.3,30.27,30.29,36736.0,27.136,27.154,27.1271,27.145,36736.0
2017-01-18 14:00:00,30.29,30.29,30.27,30.28,57172.0,27.145,27.145,27.1271,27.136,57172.0
2017-01-18 14:05:00,30.28,30.29,30.27,30.29,77114.0,27.136,27.145,27.1271,27.145,77114.0
2017-01-18 14:10:00,30.29,30.3,30.28,30.29,84234.0,27.145,27.154,27.136,27.145,84234.0
2017-01-18 14:15:00,30.29,30.32,30.28,30.31,91108.0,27.145,27.1719,27.136,27.1629,91108.0
2017-01-18 14:20:00,30.31,30.32,30.31,30.32,20614.0,27.1629,27.1719,27.1629,27.1719,20614.0
2017-01-18 14:25:00,30.32,30.32,30.28,30.28,89350.0,27.1719,27.1719,27.136,27.136,89350.0
2017-01-18 14:30:00,30.29,30.29,30.25,30.26,69082.0,27.145,27.145,27.1091,27.1181,69082.0
2017-01-18 14:35:00,30.26,30.26,30.24,30.26,62123.0,27.1181,27.1181,27.1002,27.1181,62123.0
2017-01-18 14:40:00,30.26,30.26,30.23,30.23,51663.0,27.1181,27.1181,27.0912,27.0912,51663.0
2017-01-18 14:45:00,30.23,30.25,30.23,30.23,64774.0,27.0912,27.1091,27.0912,27.0912,64774.0
2017-01-18 14:50:00,30.24,30.25,30.23,30.24,34703.0,27.1002,27.1091,27.0912,27.1002,34703.0
2017-01-18 14:55:00,30.23,30.24,30.22,30.23,67618.0,27.0912,27.1002,27.0823,27.0912,67618.0
2017-01-18 15:00:00,30.23,30.24,30.2,30.23,130558.0,27.0912,27.1002,27.0643,27.0912,130558.0
2017-01-18 15:05:00,30.23,30.23,30.21,30.21,41635.0,27.0912,27.0912,27.0733,27.0733,41635.0
2017-01-18 15:10:00,30.22,30.24,30.21,30.23,90625.0,27.0823,27.1002,27.0733,27.0912,90625.0
2017-01-18 15:15:00,30.24,30.28,30.23,30.28,263210.0,27.1002,27.136,27.0912,27.136,263210.0
2017-01-18 15:20:00,30.28,30.34,30.28,30.33,79175.0,27.136,27.1898,27.136,27.1808,79175.0
2017-01-18 15:25:00,30.33,30.33,30.32,30.33,39433.0,27.1808,27.1808,27.1719,27.1808,39433.0
2017-01-18 15:30:00,30.33,30.33,30.31,30.32,87848.0,27.1808,27.1808,27.1629,27.1719,87848.0
2017-01-18 15:35:00,30.32,30.34,30.31,30.34,64330.0,27.1719,27.1898,27.1629,27.1898,64330.0
2017-01-18 15:40:00,30.34,30.37,30.32,30.37,221511.0,27.1898,27.2167,27.1719,27.2167,221511.0
2017-01-18 15:45:00,30.37,30.38,30.35,30.35,196716.0,27.2167,27.2256,27.1988,27.1988,196716.0
2017-01-18 15:50:00,30.36,30.39,30.35,30.39,259094.0,27.2077,27.2346,27.1988,27.2346,259094.0
2017-01-18 15:55:00,30.39,30.42,30.36,30.39,784279.0,27.2346,27.2615,27.2077,27.2346,784279.0
2017-01-19 09:30:00,30.26,30.43,30.19,30.27,935170.0,27.1181,27.2705,27.0554,27.1271,935170.0
2017-01-19 09:35:00,30.24,30.46,30.24,30.36,341333.0,27.1002,27.2973,27.1002,27.2077,341333.0
2017-01-19 09:40:00,30.37,30.43,30.34,30.39,393440.0,27.2167,27.2705,27.1898,27.2346,393440.0
2017-01-19 09:45:00,30.39,30.42,30.37,30.39,151348.0,27.2346,27.2615,27.2167,27.2346,151348.0
2017-01-19 09:50:00,30.39,30.41,30.33,30.33,307908.0,27.2346,27.2525,27.1808,27.1808,307908.0
2017-01-19 09:55:00,30.34,30.36,30.3,30.35,102968.0,27.1898,27.2077,27.154,27.1988,102968.0
2017-01-19 10:00:00,30.36,30.36,30.26,30.28,103309.0,27.2077,27.2077,27.1181,27.136,103309.0
2017-01-19 10:05:00,30.29,30.29,30.2,30.25,359455.0,27.145,27.145,27.0643,27.1091,359455.0
2017-01-19 10:10:00,30.25,30.3,30.24,30.29,41908.0,27.1091,27.154,27.1002,27.145,41908.0
2017-01-19 10:15:00,30.29,30.31,30.23,30.31,117236.0,27.145,27.1629,27.0912,27.1629,117236.0
2017-01-19 10:20:00,30.31,30.38,30.3,30.36,84804.0,27.1629,27.2256,27.154,27.2077,84804.0
2017-01-19 10:25:00,30.36,30.4,30.34,30.4,61933.0,27.2077,27.2436,27.1898,27.2436,61933.0
2017-01-19 10:30:00,30.4,30.4,30.35,30.36,364784.0,27.2436,27.2436,27.1988,27.2077,364784.0
2017-01-19 10:35:00,30.36,30.4,30.35,30.39,90249.0,27.2077,27.2436,27.1988,27.2346,90249.0
2017-01-19 10:40:00,30.39,30.43,30.35,30.42,99199.0,27.2346,27.2705,27.1988,27.2615,99199.0
2017-01-19 10:45:00,30.43,30.48,30.42,30.46,133177.0,27.2705,27.3153,27.2615,27.2973,133177.0
2017-01-19 10:50:00,30.46,30.53,30.44,30.53,162455.0,27.2973,27.3601,27.2794,27.3601,162455.0
2017-01-19 10:55:00,30.53,30.56,30.51,30.54,200732.0,27.3601,27.387,27.3421,27.369,200732.0
2017-01-19 11:00:00,30.53,30.54,30.42,30.43,142107.0,27.3601,27.369,27.2615,27.2705,142107.0
2017-01-19 11:05:00,30.44,30.5,30.43,30.49,100243.0,27.2794,27.3332,27.2705,27.3242,100243.0
2017-01-19 11:10:00,30.5,30.52,30.46,30.52,148825.0,27.3332,27.3511,27.2973,27.3511,148825.0
2017-01-19 11:15:00,30.51,30.55,30.49,30.55,181693.0,27.3421,27.378,27.3242,27.378,181693.0
2017-01-19 11:20:00,30.54,30.56,30.51,30.55,166672.0,27.369,27.387,27.3421,27.378,166672.0
2017-01-19 11:25:00,30.54,30.6,30.54,30.58,119715.0,27.369,27.4228,27.369,27.4049,119715.0
2017-01-19 11:30:00,30.58,30.58,30.54,30.54,90603.0,27.4049,27.4049,27.369,27.369,90603.0
2017-01-19 11:35:00,30.55,30.62,30.49,30.62,228185.0,27.378,27.4407,27.3242,27.4407,228185.0
2017-01-19 11:40:00,30.61,30.7,30.6,30.69,269753.0,27.4318,27.5124,27.4228,27.5035,269753.0
2017-01-19 11:45:00,30.69,30.81,30.68,30.77,301213.0,27.5035,27.611,27.4945,27.5752,301213.0
2017-01-19 11:50:00,30.77,30.77,30.71,30.74,82289.0,27.5752,27.5752,27.5214,27.5483,82289.0
2017-01-19 11:55:00,30.74,30.84,30.73,30.82,150607.0,27.5483,27.6379,27.5393,27.62,150607.0
2017-01-19 12:00:00,30.82,30.82,30.75,30.79,80795.0,27.62,27.62,27.5572,27.5931,80795.0
2017-01-19 12:05:00,30.79,30.8,30.7,30.7,166921.0,27.5931,27.602,27.5124,27.5124,166921.0
2017-01-19 12:10:00,30.7,30.75,30.69,30.74,92657.0,27.5124,27.5572,27.5035,27.5483,92657.0
2017-01-19 12:15:00,30.74,30.75,30.7,30.7,119809.0,27.5483,27.5572,27.5124,27.5124,119809.0
2017-01-19 12:20:00,30.7,30.71,30.58,30.61,254450.0,27.5124,27.5214,27.4049,27.4318,254450.0
2017-01-19 12:25:00,30.61,30.62,30.59,30.62,50975.0,27.4318,27.4407,27.4138,27.4407,50975.0
2017-01-19 12:30:00,30.62,30.62,30.57,30.59,70085.0,27.4407,27.4407,27.3959,27.4138,70085.0
2017-01-19 12:35:00,30.59,30.62,30.57,30.59,60149.0,27.4138,27.4407,27.3959,27.4138,60149.0
2017-01-19 12:40:00,30.59,30.62,30.58,30.62,65140.0,27.4138,27.4407,27.4049,27.4407,65140.0
2017-01-19 12:45:00,30.62,30.64,30.61,30.64,66633.0,27.4407,27.4587,27.4318,27.4587,66633.0
2017-01-19 12:50:00,30.64,30.65,30.61,30.65,52691.0,27.4587,27.4676,27.4318,27.4676,52691.0
2017-01-19 12:55:00,30.65,30.71,30.64,30.69,106428.0,27.4676,27.5214,27.4587,27.5035,106428.0
2017-01-19 13:00:00,30.7,30.7,30.66,30.68,42111.0,27.5124,27.5124,27.4766,27.4945,42111.0
2017-01-19 13:05:00,30.68,30.69,30.67,30.69,45681.0,27.4945,27.5035,27.4855,27.5035,45681.0
2017-01-19 13:10:00,30.69,30.71,30.67,30.7,74267.0,27.5035,27.5214,27.4855,27.5124,74267.0
2017-01-19 13:15:00,30.7,30.71,30.69,30.69,44717.0,27.5124,27.5214,27.5035,27.5035,44717.0
2017-01-19 13:20:00,30.69,30.71,30.68,30.69,160198.0,27.5035,27.5214,27.4945,27.5035,160198.0
2017-01-19 13:25:00,30.69,30.71,30.68,30.7,129692.0,27.5035,27.5214,27.4945,27.5124,129692.0
2017-01-19 13:30:00,30.7,30.71,30.68,30.68,117637.0,27.5124,27.5214,27.4945,27.4945,117637.0
2017-01-19 13:35:00,30.69,30.69,30.61,30.62,254111.0,27.5035,27.5035,27.4318,27.4407,254111.0
2017-01-19 13:40:00,30.62,30.62,30.56,30.56,84557.0,27.4407,27.4407,27.387,27.387,84557.0
2017-01-19 13:45:00,30.56,30.57,30.46,30.48,167859.0,27.387,27.3959,27.2973,27.3153,167859.0
2017-01-19 13:50:00,30.49,30.5,30.47,30.49,60215.0,27.3242,27.3332,27.3063,27.3242,60215.0
2017-01-19 13:55:00,30.49,30.54,30.48,30.53,80089.0,27.3242,27.369,27.3153,27.3601,80089.0
2017-01-19 14:00:00,30.53,30.57,30.5,30.56,142297.0,27.3601,27.3959,27.3332,27.387,142297.0
2017-01-19 14:05:00,30.56,30.57,30.5,30.53,103224.0,27.387,27.3959,27.3332,27.3601,103224.0
2017-01-19 14:10:00,30.53,30.57,30.52,30.55,102488.0,27.3601,27.3959,27.3511,27.378,102488.0
2017-01-19 14:15:00,30.55,30.56,30.47,30.48,199989.0,27.378,27.387,27.3063,27.3153,199989.0
2017-01-19 14:20:00,30.48,30.53,30.45,30.53,115295.0,27.3153,27.3601,27.2884,27.3601,115295.0
2017-01-19 14:25:00,30.53,30.55,30.51,30.55,71100.0,27.3601,27.378,27.3421,27.378,71100.0
2017-01-19 14:30:00,30.54,30.56,30.53,30.55,69947.0,27.369,27.387,27.3601,27.378,69947.0
2017-01-19 14:35:00,30.55,30.56,30.52,30.55,59789.0,27.378,27.387,27.3511,27.378,59789.0
2017-01-19 14:40:00,30.55,30.57,30.54,30.56,113415.0,27.378,27.3959,27.369,27.387,113415.0
2017-01-19 14:45:00,30.56,30.56,30.54,30.55,120718.0,27.387,27.387,27.369,27.378,120718.0
2017-01-19 14:50:00,30.55,30.56,30.53,30.56,54167.0,27.378,27.387,27.3601,27.387,54167.0
2017-01-19 14:55:00,30.56,30.57,30.55,30.55,39574.0,27.387,27.3959,27.378,27.378,39574.0
2017-01-19 15:00:00,30.56,30.56,30.54,30.56,76236.0,27.387,27.387,27.369,27.387,76236.0
2017-01-19 15:05:00,30.55,30.59,30.55,30.55,200869.0,27.378,27.4138,27.378,27.378,200869.0
2017-01-19 15:10:00,30.56,30.6,30.55,30.6,76037.0,27.387,27.4228,27.378,27.4228,76037.0
2017-01-19 15:15:00,30.6,30.66,30.59,30.66,112689.0,27.4228,27.4766,27.4138,27.4766,112689.0
2017-01-19 15:20:00,30.66,30.67,30.63,30.66,140301.0,27.4766,27.4855,27.4497,27.4766,140301.0
2017-01-19 15:25:00,30.66,30.68,30.65,30.66,120955.0,27.4766,27.4945,27.4676,27.4766,120955.0
2017-01-19 15:30:00,30.67,30.67,30.63,30.63,138806.0,27.4855,27.4855,27.4497,27.4497,138806.0
2017-01-19 15:35:00,30.63,30.71,30.63,30.71,242562.0,27.4497,27.5214,27.4497,27.5214,242562.0
2017-01-19 15:40:00,30.71,30.71,30.69,30.7,145607.0,27.5214,27.5214,27.5035,27.5124,145607.0
2017-01-19 15:45:00,30.7,30.76,30.69,30.73,288021.0,27.5124,27.5662,27.5035,27.5393,288021.0
2017-01-19 15:50:00,30.73,30.74,30.69,30.73,412695.0,27.5393,27.5483,27.5035,27.5393,412695.0
2017-01-19 15:55:00,30.73,30.76,30.71,30.73,752007.0,27.5393,27.5662,27.5214,27.5393,752007.0
2017-01-20 09:30:00,30.78,30.88,30.62,30.68,466848.0,27.5841,27.6737,27.4407,27.4945,466848.0
2017-01-20 09:35:00,30.69,30.9,30.68,30.87,160000.0,27.5035,27.6917,27.4945,27.6648,160000.0
2017-01-20 09:40:00,30.87,30.9,30.8,30.82,104244.0,27.6648,27.6917,27.602,27.62,104244.0
2017-01-20 09:45:00,30.82,30.9,30.75,30.9,165841.0,27.62,27.6917,27.5572,27.6917,165841.0
2017-01-20 09:50:00,30.91,30.96,30.89,30.92,93333.0,27.7006,27.7454,27.6827,27.7096,93333.0
2017-01-20 09:55:00,30.92,30.92,30.83,30.85,83334.0,27.7096,27.7096,27.6289,27.6468,83334.0
2017-01-20 10:00:00,30.85,30.86,30.76,30.76,166724.0,27.6468,27.6558,27.5662,27.5662,166724.0
2017-01-20 10:05:00,30.76,30.81,30.73,30.8,111058.0,27.5662,27.611,27.5393,27.602,111058.0
2017-01-20 10:10:00,30.8,30.81,30.72,30.74,131207.0,27.602,27.611,27.5303,27.5483,131207.0
2017-01-20 10:15:00,30.74,30.76,30.69,30.73,112738.0,27.5483,27.5662,27.5035,27.5393,112738.0
2017-01-20 10:20:00,30.73,30.73,30.66,30.69,137795.0,27.5393,27.5393,27.4766,27.5035,137795.0
2017-01-20 10:25:00,30.68,30.71,30.64,30.65,106981.0,27.4945,27.5214,27.4587,27.4676,106981.0
2017-01-20 10:30:00,30.65,30.71,30.64,30.69,87035.0,27.4676,27.5214,27.4587,27.5035,87035.0
2017-01-20 10:35:00,30.7,30.72,30.68,30.7,69322.0,27.5124,27.5303,27.4945,27.5124,69322.0
2017-01-20 10:40:00,30.69,30.7,30.66,30.66,40852.0,27.5035,27.5124,27.4766,27.4766,40852.0
2017-01-20 10:45:00,30.66,30.67,30.63,30.64,211217.0,27.4766,27.4855,27.4497,27.4587,211217.0
2017-01-20 10:50:00,30.64,30.67,30.62,30.66,48701.0,27.4587,27.4855,27.4407,27.4766,48701.0
2017-01-20 10:55:00,30.66,30.68,30.65,30.67,31116.0,27.4766,27.4945,27.4676,27.4855,31116.0
2017-01-20 11:00:00,30.67,30.7,30.67,30.7,61161.0,27.4855,27.5124,27.4855,27.5124,61161.0
2017-01-20 11:05:00,30.7,30.7,30.66,30.68,84809.0,27.5124,27.5124,27.4766,27.4945,84809.0
2017-01-20 11:10:00,30.67,30.67,30.65,30.67,13944.0,27.4855,27.4855,27.4676,27.4855,13944.0
2017-01-20 11:15:00,30.67,30.67,30.64,30.65,34508.0,27.4855,27.4855,27.4587,27.4676,34508.0
2017-01-20 11:20:00,30.65,30.68,30.65,30.66,30177.0,27.4676,27.4945,27.4676,27.4766,30177.0
2017-01-20 11:25:00,30.66,30.67,30.6,30.6,68593.0,27.4766,27.4855,27.4228,27.4228,68593.0
2017-01-20 11:30:00,30.6,30.65,30.6,30.65,42745.0,27.4228,27.4676,27.4228,27.4676,42745.0
2017-01-20 11:35:00,30.65,30.69,30.64,30.68,51030.0,27.4676,27.5035,27.4587,27.4945,51030.0
2017-01-20 11:40:00,30.68,30.7,30.67,30.67,19521.0,27.4945,27.5124,27.4855,27.4855,19521.0
2017-01-20 11:45:00,30.68,30.7,30.67,30.7,40926.0,27.4945,27.5124,27.4855,27.5124,40926.0
2017-01-20 11:50:00,30.7,30.72,30.68,30.72,112093.0,27.5124,27.5303,27.4945,27.5303,112093.0
2017-01-20 11:55:00,30.72,30.73,30.7,30.73,83084.0,27.5303,27.5393,27.5124,27.5393,83084.0
2017-01-20 12:00:00,30.73,30.74,30.71,30.72,70628.0,27.5393,27.5483,27.5214,27.5303,70628.0
2017-01-20 12:05:00,30.72,30.73,30.63,30.7,226353.0,27.5303,27.5393,27.4497,27.5124,226353.0
2017-01-20 12:10:00,30.7,30.7,30.64,30.67,104128.0,27.5124,27.5124,27.4587,27.4855,104128.0
2017-01-20 12:15:00,30.66,30.72,30.64,30.71,144174.0,27.4766,27.5303,27.4587,27.5214,144174.0
2017-01-20 12:20:00,30.71,30.74,30.69,30.71,62495.0,27.5214,27.5483,27.5035,27.5214,62495.0
2017-01-20 12:25:00,30.71,30.72,30.68,30.69,58158.0,27.5214,27.5303,27.4945,27.5035,58158.0
2017-01-20 12:30:00,30.69,30.7,30.64,30.69,99857.0,27.5035,27.5124,27.4587,27.5035,99857.0
2017-01-20 12:35:00,30.68,30.68,30.64,30.67,61726.0,27.4945,27.4945,27.4587,27.4855,61726.0
2017-01-20 12:40:00,30.67,30.71,30.66,30.71,55852.0,27.4855,27.5214,27.4766,27.5214,55852.0
2017-01-20 12:45:00,30.72,30.72,30.66,30.66,53329.0,27.5303,27.5303,27.4766,27.4766,53329.0
2017-01-20 12:50:00,30.67,30.71,30.66,30.68,73197.0,27.4855,27.5214,27.4766,27.4945,73197.0
2017-01-20 12:55:00,30.68,30.69,30.66,30.67,21889.0,27.4945,27.5035,27.4766,27.4855,21889.0
2017-01-20 13:00:00,30.68,30.7,30.68,30.7,32596.0,27.4945,27.5124,27.4945,27.5124,32596.0
2017-01-20 13:05:00,30.7,30.74,30.69,30.72,38805.0,27.5124,27.5483,27.5035,27.5303,38805.0
2017-01-20 13:10:00,30.71,30.74,30.71,30.74,44955.0,27.5214,27.5483,27.5214,27.5483,44955.0
2017-01-20 13:15:00,30.73,30.77,30.73,30.77,45253.0,27.5393,27.5752,27.5393,27.5752,45253.0
2017-01-20 13:20:00,30.77,30.77,30.74,30.77,32645.0,27.5752,27.5752,27.5483,27.5752,32645.0
2017-01-20 13:25:00,30.76,30.79,30.76,30.78,39659.0,27.5662,27.5931,27.5662,27.5841,39659.0
2017-01-20 13:30:00,30.78,30.78,30.76,30.76,26045.0,27.5841,27.5841,27.5662,27.5662,26045.0
2017-01-20 13:35:00,30.76,30.77,30.73,30.75,36838.0,27.5662,27.5752,27.5393,27.5572,36838.0
2017-01-20 13:40:00,30.75,30.77,30.74,30.77,39625.0,27.5572,27.5752,27.5483,27.5752,39625.0
2017-01-20 13:45:00,30.77,30.78,30.74,30.75,39092.0,27.5752,27.5841,27.5483,27.5572,39092.0
2017-01-20 13:50:00,30.74,30.76,30.74,30.76,54087.0,27.5483,27.5662,27.5483,27.5662,54087.0
2017-01-20 13:55:00,30.76,30.78,30.75,30.78,56984.0,27.5662,27.5841,27.5572,27.5841,56984.0
2017-01-20 14:00:00,30.77,30.78,30.72,30.73,70488.0,27.5752,27.5841,27.5303,27.5393,70488.0
2017-01-20 14:05:00,30.73,30.73,30.69,30.69,37940.0,27.5393,27.5393,27.5035,27.5035,37940.0
2017-01-20 14:10:00,30.69,30.71,30.66,30.66,76468.0,27.5035,27.5214,27.4766,27.4766,76468.0
2017-01-20 14:15:00,30.66,30.69,30.65,30.66,61513.0,27.4766,27.5035,27.4676,27.4766,61513.0
2017-01-20 14:20:00,30.66,30.67,30.61,30.62,73659.0,27.4766,27.4855,27.4318,27.4407,73659.0
2017-01-20 14:25:00,30.63,30.65,30.62,30.63,31064.0,27.4497,27.4676,27.4407,27.4497,31064.0
2017-01-20 14:30:00,30.63,30.66,30.62,30.65,22076.0,27.4497,27.4766,27.4407,27.4676,22076.0
2017-01-20 14:35:00,30.65,30.67,30.6,30.65,92773.0,27.4676,27.4855,27.4228,27.4676,92773.0
2017-01-20 14:40:00,30.64,30.69,30.63,30.68,65303.0,27.4587,27.5035,27.4497,27.4945,65303.0
2017-01-20 14:45:00,30.69,30.69,30.66,30.68,26744.0,27.5035,27.5035,27.4766,27.4945,26744.0
2017-01-20 14:50:00,30.68,30.7,30.67,30.69,37082.0,27.4945,27.5124,27.4855,27.5035,37082.0
2017-01-20 14:55:00,30.69,30.69,30.66,30.67,80183.0,27.5035,27.5035,27.4766,27.4855,80183.0
2017-01-20 15:00:00,30.67,30.69,30.65,30.66,124879.0,27.4855,27.5035,27.4676,27.4766,124879.0
2017-01-20 15:05:00,30.67,30.67,30.61,30.64,142359.0,27.4855,27.4855,27.4318,27.4587,142359.0
2017-01-20 15:10:00,30.64,30.66,30.62,30.63,57447.0,27.4587,27.4766,27.4407,27.4497,57447.0
2017-01-20 15:15:00,30.63,30.63,30.57,30.6,91976.0,27.4497,27.4497,27.3959,27.4228,91976.0
2017-01-20 15:20:00,30.6,30.6,30.56,30.58,82702.0,27.4228,27.4228,27.387,27.4049,82702.0
2017-01-20 15:25:00,30.58,30.58,30.52,30.53,72568.0,27.4049,27.4049,27.3511,27.3601,72568.0
2017-01-20 15:30:00,30.53,30.55,30.52,30.55,61568.0,27.3601,27.378,27.3511,27.378,61568.0
2017-01-20 15:35:00,30.55,30.6,30.54,30.57,130151.0,27.378,27.4228,27.369,27.3959,130151.0
2017-01-20 15:40:00,30.57,30.58,30.56,30.56,65004.0,27.3959,27.4049,27.387,27.387,65004.0
2017-01-20 15:45:00,30.56,30.59,30.55,30.56,163701.0,27.387,27.4138,27.378,27.387,163701.0
2017-01-20 15:50:00,30.56,30.63,30.56,30.63,240245.0,27.387,27.4497,27.387,27.4497,240245.0
2017-01-20 15:55:00,30.63,30.65,30.59,30.64,571322.0,27.4497,27.4676,27.4138,27.4587,571322.0
2017-01-23 09:30:00,30.64,30.65,30.48,30.54,195880.0,27.4587,27.4676,27.3153,27.369,195880.0
2017-01-23 09:35:00,30.53,30.56,30.44,30.49,162503.0,27.3601,27.387,27.2794,27.3242,162503.0
2017-01-23 09:40:00,30.49,30.53,30.48,30.53,97602.0,27.3242,27.3601,27.3153,27.3601,97602.0
2017-01-23 09:45:00,30.53,30.56,30.48,30.55,189618.0,27.3601,27.387,27.3153,27.378,189618.0
2017-01-23 09:50:00,30.54,30.54,30.43,30.44,92536.0,27.369,27.369,27.2705,27.2794,92536.0
2017-01-23 09:55:00,30.44,30.5,30.43,30.46,185808.0,27.2794,27.3332,27.2705,27.2973,185808.0
2017-01-23 10:00:00,30.46,30.5,30.44,30.44,124845.0,27.2973,27.3332,27.2794,27.2794,124845.0
2017-01-23 10:05:00,30.44,30.45,30.36,30.38,68486.0,27.2794,27.2884,27.2077,27.2256,68486.0
2017-01-23 10:10:00,30.37,30.39,30.32,30.37,168506.0,27.2167,27.2346,27.1719,27.2167,168506.0
2017-01-23 10:15:00,30.37,30.41,30.34,30.34,132022.0,27.2167,27.2525,27.1898,27.1898,132022.0
2017-01-23 10:20:00,30.34,30.35,30.22,30.23,278622.0,27.1898,27.1988,27.0823,27.0912,278622.0
2017-01-23 10:25:00,30.23,30.23,30.12,30.14,274290.0,27.0912,27.0912,26.9926,27.0106,274290.0
2017-01-23 10:30:00,30.14,30.22,30.14,30.2,255282.0,27.0106,27.0823,27.0106,27.0643,255282.0
2017-01-23 10:35:00,30.21,30.28,30.2,30.27,169895.0,27.0733,27.136,27.0643,27.1271,169895.0
2017-01-23 10:40:00,30.27,30.32,30.26,30.26,96504.0,27.1271,27.1719,27.1181,27.1181,96504.0
2017-01-23 10:45:00,30.26,30.28,30.22,30.26,90451.0,27.1181,27.136,27.0823,27.1181,90451.0
2017-01-23 10:50:00,30.26,30.27,30.2,30.2,69248.0,27.1181,27.1271,27.0643,27.0643,69248.0
2017-01-23 10:55:00,30.21,30.22,30.17,30.18,92961.0,27.0733,27.0823,27.0375,27.0464,92961.0
2017-01-23 11:00:00,30.19,30.23,30.16,30.17,254984.0,27.0554,27.0912,27.0285,27.0375,254984.0
2017-01-23 11:05:00,30.18,30.19,30.07,30.12,222304.0,27.0464,27.0554,26.9478,26.9926,222304.0
2017-01-23 11:10:00,30.13,30.16,30.06,30.06,94984.0,27.0016,27.0285,26.9389,26.9389,94984.0
2017-01-23 11:15:00,30.06,30.12,30.06,30.1,58581.0,26.9389,26.9926,26.9389,26.9747,58581.0
2017-01-23 11:20:00,30.11,30.13,30.08,30.08,69009.0,26.9837,27.0016,26.9568,26.9568,69009.0
2017-01-23 11:25:00,30.08,30.14,30.07,30.13,69540.0,26.9568,27.0106,26.9478,27.0016,69540.0
2017-01-23 11:30:00,30.14,30.21,30.13,30.2,83832.0,27.0106,27.0733,27.0016,27.0643,83832.0
2017-01-23 11:35:00,30.2,30.21,30.17,30.19,122067.0,27.0643,27.0733,27.0375,27.0554,122067.0
2017-01-23 11:40:00,30.19,30.2,30.18,30.2,31261.0,27.0554,27.0643,27.0464,27.0643,31261.0
2017-01-23 11:45:00,30.2,30.2,30.14,30.14,97934.0,27.0643,27.0643,27.0106,27.0106,97934.0
2017-01-23 11:50:00,30.14,30.14,30.1,30.1,53508.0,27.0106,27.0106,26.9747,26.9747,53508.0
2017-01-23 11:55:00,30.1,30.11,30.06,30.09,94922.0,26.9747,26.9837,26.9389,26.9658,94922.0
2017-01-23 12:00:00,30.1,30.11,30.07,30.1,103947.0,26.9747,26.9837,26.9478,26.9747,103947.0
2017-01-23 12:05:00,30.1,30.1,30.08,30.1,30985.0,26.9747,26.9747,26.9568,26.9747,30985.0
2017-01-23 12:10:00,30.09,30.11,30.09,30.11,25747.0,26.9658,26.9837,26.9658,26.9837,25747.0
2017-01-23 12:15:00,30.11,30.11,30.09,30.11,39664.0,26.9837,26.9837,26.9658,26.9837,39664.0
2017-01-23 12:20:00,30.11,30.12,30.09,30.12,36224.0,26.9837,26.9926,26.9658,26.9926,36224.0
2017-01-23 12:25:00,30.12,30.18,30.11,30.18,56953.0,26.9926,27.0464,26.9837,27.0464,56953.0
2017-01-23 12:30:00,30.18,30.2,30.14,30.16,189696.0,27.0464,27.0643,27.0106,27.0285,189696.0
2017-01-23 12:35:00,30.16,30.16,30.13,30.13,55103.0,27.0285,27.0285,27.0016,27.0016,55103.0
2017-01-23 12:40:00,30.14,30.16,30.13,30.16,34298.0,27.0106,27.0285,27.0016,27.0285,34298.0
2017-01-23 12:45:00,30.16,30.18,30.13,30.14,35223.0,27.0285,27.0464,27.0016,27.0106,35223.0
2017-01-23 12:50:00,30.13,30.15,30.13,30.14,46128.0,27.0016,27.0195,27.0016,27.0106,46128.0
2017-01-23 12:55:00,30.14,30.15,30.13,30.13,28351.0,27.0106,27.0195,27.0016,27.0016,28351.0
2017-01-23 13:00:00,30.13,30.18,30.13,30.17,67410.0,27.0016,27.0464,27.0016,27.0375,67410.0
2017-01-23 13:05:00,30.18,30.22,30.18,30.2,65618.0,27.0464,27.0823,27.0464,27.0643,65618.0
2017-01-23 13:10:00,30.2,30.2,30.17,30.18,31970.0,27.0643,27.0643,27.0375,27.0464,31970.0
2017-01-23 13:15:00,30.17,30.18,30.16,30.18,54923.0,27.0375,27.0464,27.0285,27.0464,54923.0
2017-01-23 13:20:00,30.18,30.24,30.17,30.22,97128.0,27.0464,27.1002,27.0375,27.0823,97128.0
2017-01-23 13:25:00,30.21,30.21,30.19,30.21,52269.0,27.0733,27.0733,27.0554,27.0733,52269.0
2017-01-23 13:30:00,30.2,30.25,30.2,30.25,68945.0,27.0643,27.1091,27.0643,27.1091,68945.0
2017-01-23 13:35:00,30.25,30.31,30.24,30.31,85734.0,27.1091,27.1629,27.1002,27.1629,85734.0
2017-01-23 13:40:00,30.31,30.32,30.26,30.26,82815.0,27.1629,27.1719,27.1181,27.1181,82815.0
2017-01-23 13:45:00,30.26,30.27,30.24,30.25,62576.0,27.1181,27.1271,27.1002,27.1091,62576.0
2017-01-23 13:50:00,30.25,30.25,30.2,30.21,47846.0,27.1091,27.1091,27.0643,27.0733,47846.0
2017-01-23 13:55:00,30.2,30.2,30.17,30.2,52838.0,27.0643,27.0643,27.0375,27.0643,52838.0
2017-01-23 14:00:00,30.19,30.23,30.19,30.22,50245.0,27.0554,27.0912,27.0554,27.0823,50245.0
2017-01-23 14:05:00,30.23,30.23,30.19,30.2,47057.0,27.0912,27.0912,27.0554,27.0643,47057.0
2017-01-23 14:10:00,30.2,30.21,30.16,30.16,57630.0,27.0643,27.0733,27.0285,27.0285,57630.0
2017-01-23 14:15:00,30.17,30.18,30.15,30.16,52982.0,27.0375,27.0464,27.0195,27.0285,52982.0
2017-01-23 14:20:00,30.16,30.19,30.15,30.19,52294.0,27.0285,27.0554,27.0195,27.0554,52294.0
2017-01-23 14:25:00,30.19,30.24,30.18,30.24,67694.0,27.0554,27.1002,27.0464,27.1002,67694.0
2017-01-23 14:30:00,30.24,30.26,30.23,30.23,83063.0,27.1002,27.1181,27.0912,27.0912,83063.0
2017-01-23 14:35:00,30.23,30.24,30.22,30.23,28173.0,27.0912,27.1002,27.0823,27.0912,28173.0
2017-01-23 14:40:00,30.23,30.24,30.2,30.21,72145.0,27.0912,27.1002,27.0643,27.0733,72145.0
2017-01-23 14:45:00,30.21,30.22,30.2,30.21,48812.0,27.0733,27.0823,27.0643,27.0733,48812.0
2017-01-23 14:50:00,30.21,30.22,30.2,30.21,56892.0,27.0733,27.0823,27.0643,27.0733,56892.0
2017-01-23 14:55:00,30.21,30.23,30.2,30.2,56821.0,27.0733,27.0912,27.0643,27.0643,56821.0
2017-01-23 15:00:00,30.2,30.22,30.19,30.2,93123.0,27.0643,27.0823,27.0554,27.0643,93123.0
2017-01-23 15:05:00,30.2,30.2,30.19,30.19,41981.0,27.0643,27.0643,27.0554,27.0554,41981.0
2017-01-23 15:10:00,30.2,30.2,30.16,30.17,79439.0,27.0643,27.0643,27.0285,27.0375,79439.0
2017-01-23 15:15:00,30.17,30.18,30.16,30.18,63643.0,27.0375,27.0464,27.0285,27.0464,63643.0
2017-01-23 15:20:00,30.18,30.21,30.17,30.21,89584.0,27.0464,27.0733,27.0375,27.0733,89584.0
2017-01-23 15:25:00,30.21,30.22,30.18,30.18,72715.0,27.0733,27.0823,27.0464,27.0464,72715.0
2017-01-23 15:30:00,30.19,30.21,30.18,30.21,99371.0,27.0554,27.0733,27.0464,27.0733,99371.0
2017-01-23 15:35:00,30.21,30.26,30.19,30.25,196480.0,27.0733,27.1181,27.0554,27.1091,196480.0
2017-01-23 15:40:00,30.26,30.3,30.25,30.28,169520.0,27.1181,27.154,27.1091,27.136,169520.0
2017-01-23 15:45:00,30.28,30.32,30.27,30.32,145282.0,27.136,27.1719,27.1271,27.1719,145282.0
2017-01-23 15:50:00,30.32,30.32,30.25,30.25,289366.0,27.1719,27.1719,27.1091,27.1091,289366.0
2017-01-23 15:55:00,30.25,30.29,30.25,30.27,576846.0,27.1091,27.145,27.1091,27.1271,576846.0
2017-01-24 09:30:00,30.3,30.33,30.07,30.08,327635.0,27.154,27.1808,26.9478,26.9568,327635.0
2017-01-24 09:35:00,30.09,30.13,29.86,29.87,369922.0,26.9658,27.0016,26.7596,26.7686,369922.0
2017-01-24 09:40:00,29.87,29.87,29.69,29.76,178013.0,26.7686,26.7686,26.6073,26.67,178013.0
2017-01-24 09:45:00,29.76,30.0,29.75,29.97,208896.0,26.67,26.8851,26.6611,26.8582,208896.0
2017-01-24 09:50:00,29.97,29.97,29.84,29.89,109295.0,26.8582,26.8582,26.7417,26.7865,109295.0
2017-01-24 09:55:00,29.89,29.91,29.85,29.88,71294.0,26.7865,26.8044,26.7507,26.7776,71294.0
2017-01-24 10:00:00,29.88,29.88,29.8,29.81,295495.0,26.7776,26.7776,26.7059,26.7148,295495.0
2017-01-24 10:05:00,29.81,29.84,29.8,29.84,329963.0,26.7148,26.7417,26.7059,26.7417,329963.0
2017-01-24 10:10:00,29.84,29.88,29.82,29.86,173231.0,26.7417,26.7776,26.7238,26.7596,173231.0
2017-01-24 10:15:00,29.86,29.87,29.81,29.83,134996.0,26.7596,26.7686,26.7148,26.7328,134996.0
2017-01-24 10:20:00,29.83,29.85,29.79,29.84,481970.0,26.7328,26.7507,26.6969,26.7417,481970.0
2017-01-24 10:25:00,29.83,29.85,29.81,29.83,289122.0,26.7328,26.7507,26.7148,26.7328,289122.0
2017-01-24 10:30:00,29.83,29.93,29.82,29.92,167088.0,26.7328,26.8224,26.7238,26.8134,167088.0
2017-01-24 10:35:00,29.92,29.92,29.87,29.89,103540.0,26.8134,26.8134,26.7686,26.7865,103540.0
2017-01-24 10:40:00,29.9,29.91,29.85,29.88,90922.0,26.7955,26.8044,26.7507,26.7776,90922.0
2017-01-24 10:45:00,29.89,29.89,29.87,29.87,53173.0,26.7865,26.7865,26.7686,26.7686,53173.0
2017-01-24 10:50:00,29.87,29.89,29.86,29.88,86118.0,26.7686,26.7865,26.7596,26.7776,86118.0
2017-01-24 10:55:00,29.88,29.88,29.84,29.84,61734.0,26.7776,26.7776,26.7417,26.7417,61734.0
2017-01-24 11:00:00,29.84,29.86,29.84,29.85,68304.0,26.7417,26.7596,26.7417,26.7507,68304.0
2017-01-24 11:05:00,29.84,29.88,29.82,29.85,102632.0,26.7417,26.7776,26.7238,26.7507,102632.0
2017-01-24 11:10:00,29.84,29.85,29.81,29.82,192856.0,26.7417,26.7507,26.7148,26.7238,192856.0
2017-01-24 11:15:00,29.82,29.82,29.76,29.77,140977.0,26.7238,26.7238,26.67,26.679,140977.0
2017-01-24 11:20:00,29.77,29.8,29.76,29.79,114364.0,26.679,26.7059,26.67,26.6969,114364.0
2017-01-24 11:25:00,29.79,29.85,29.79,29.79,109887.0,26.6969,26.7507,26.6969,26.6969,109887.0
2017-01-24 11:30:00,29.8,29.8,29.78,29.8,61641.0,26.7059,26.7059,26.6879,26.7059,61641.0
2017-01-24 11:35:00,29.8,29.91,29.79,29.91,121465.0,26.7059,26.8044,26.6969,26.8044,121465.0
2017-01-24 11:40:00,29.91,29.91,29.88,29.89,64996.0,26.8044,26.8044,26.7776,26.7865,64996.0
2017-01-24 11:45:00,29.88,29.91,29.88,29.89,1807716.0,26.7776,26.8044,26.7776,26.7865,1807716.0
2017-01-24 11:50:00,29.9,29.96,29.88,29.95,2210207.0,26.7955,26.8493,26.7776,26.8403,2210207.0
2017-01-24 11:55:00,29.95,29.95,29.82,29.83,206031.0,26.8403,26.8403,26.7238,26.7328,206031.0
2017-01-24 12:00:00,29.83,29.84,29.79,29.83,126116.0,26.7328,26.7417,26.6969,26.7328,126116.0
2017-01-24 12:05:00,29.83,29.84,29.76,29.77,72745.0,26.7328,26.7417,26.67,26.679,72745.0
2017-01-24 12:10:00,29.77,29.82,29.77,29.8,66869.0,26.679,26.7238,26.679,26.7059,66869.0
2017-01-24 12:15:00,29.81,29.84,29.8,29.84,65223.0,26.7148,26.7417,26.7059,26.7417,65223.0
2017-01-24 12:20:00,29.84,29.85,29.82,29.83,94714.0,26.7417,26.7507,26.7238,26.7328,94714.0
2017-01-24 12:25:00,29.83,29.83,29.81,29.81,23966.0,26.7328,26.7328,26.7148,26.7148,23966.0
2017-01-24 12:30:00,29.82,29.84,29.81,29.84,97693.0,26.7238,26.7417,26.7148,26.7417,97693.0
2017-01-24 12:35:00,29.84,29.9,29.84,29.89,149467.0,26.7417,26.7955,26.7417,26.7865,149467.0
2017-01-24 12:40:00,29.89,29.9,29.87,29.87,35602.0,26.7865,26.7955,26.7686,26.7686,35602.0
2017-01-24 12:45:00,29.87,29.88,29.86,29.86,36283.0,26.7686,26.7776,26.7596,26.7596,36283.0
2017-01-24 12:50:00,29.87,29.91,29.83,29.84,286971.0,26.7686,26.8044,26.7328,26.7417,286971.0
2017-01-24 12:55:00,29.84,29.84,29.82,29.82,66736.0,26.7417,26.7417,26.7238,26.7238,66736.0
2017-01-24 13:00:00,29.83,29.83,29.75,29.78,148495.0,26.7328,26.7328,26.6611,26.6879,148495.0
2017-01-24 13:05:00,29.78,29.85,29.77,29.83,100534.0,26.6879,26.7507,26.679,26.7328,100534.0
2017-01-24 13:10:00,29.84,29.85,29.83,29.84,23156.0,26.7417,26.7507,26.7328,26.7417,23156.0
2017-01-24 13:15:00,29.83,29.86,29.83,29.83,59779.0,26.7328,26.7596,26.7328,26.7328,59779.0
2017-01-24 13:20:00,29.84,29.85,29.82,29.84,75888.0,26.7417,26.7507,26.7238,26.7417,75888.0
2017-01-24 13:25:00,29.84,29.87,29.81,29.87,146389.0,26.7417,26.7686,26.7148,26.7686,146389.0
2017-01-24 13:30:00,29.87,29.95,29.86,29.95,89356.0,26.7686,26.8403,26.7596,26.8403,89356.0
2017-01-24 13:35:00,29.95,29.97,29.93,29.94,176131.0,26.8403,26.8582,26.8224,26.8313,176131.0
2017-01-24 13:40:00,29.95,29.99,29.93,29.95,130858.0,26.8403,26.8761,26.8224,26.8403,130858.0
2017-01-24 13:45:00,29.95,29.97,29.94,29.97,125159.0,26.8403,26.8582,26.8313,26.8582,125159.0
2017-01-24 13:50:00,29.96,29.98,29.95,29.96,53799.0,26.8493,26.8672,26.8403,26.8493,53799.0
2017-01-24 13:55:00,29.95,29.97,29.89,29.92,216852.0,26.8403,26.8582,26.7865,26.8134,216852.0
2017-01-24 14:00:00,29.91,29.93,29.91,29.91,128654.0,26.8044,26.8224,26.8044,26.8044,128654.0
2017-01-24 14:05:00,29.91,29.93,29.88,29.9,127159.0,26.8044,26.8224,26.7776,26.7955,127159.0
2017-01-24 14:10:00,29.9,29.9,29.86,29.87,50237.0,26.7955,26.7955,26.7596,26.7686,50237.0
2017-01-24 14:15:00,29.87,29.91,29.86,29.89,120479.0,26.7686,26.8044,26.7596,26.7865,120479.0
2017-01-24 14:20:00,29.89,29.9,29.88,29.88,47793.0,26.7865,26.7955,26.7776,26.7776,47793.0
2017-01-24 14:25:00,29.89,29.92,29.88,29.88,108373.0,26.7865,26.8134,26.7776,26.7776,108373.0
2017-01-24 14:30:00,29.88,29.91,29.87,29.91,95612.0,26.7776,26.8044,26.7686,26.8044,95612.0
2017-01-24 14:35:00,29.91,29.91,29.88,29.89,36798.0,26.8044,26.8044,26.7776,26.7865,36798.0
2017-01-24 14:40:00,29.88,29.91,29.87,29.9,152619.0,26.7776,26.8044,26.7686,26.7955,152619.0
2017-01-24 14:45:00,29.9,29.91,29.87,29.89,89755.0,26.7955,26.8044,26.7686,26.7865,89755.0
2017-01-24 14:50:00,29.88,29.91,29.88,29.89,237681.0,26.7776,26.8044,26.7776,26.7865,237681.0
2017-01-24 14:55:00,29.88,29.9,29.86,29.9,138947.0,26.7776,26.7955,26.7596,26.7955,138947.0
2017-01-24 15:00:00,29.9,29.91,29.88,29.89,276305.0,26.7955,26.8044,26.7776,26.7865,276305.0
2017-01-24 15:05:00,29.89,29.94,29.89,29.94,97689.0,26.7865,26.8313,26.7865,26.8313,97689.0
2017-01-24 15:10:00,29.94,29.96,29.92,29.93,112127.0,26.8313,26.8493,26.8134,26.8224,112127.0
2017-01-24 15:15:00,29.93,29.93,29.9,29.91,60407.0,26.8224,26.8224,26.7955,26.8044,60407.0
2017-01-24 15:20:00,29.91,29.91,29.89,29.9,182719.0,26.8044,26.8044,26.7865,26.7955,182719.0
2017-01-24 15:25:00,29.9,29.91,29.86,29.88,182681.0,26.7955,26.8044,26.7596,26.7776,182681.0
2017-01-24 15:30:00,29.88,29.91,29.87,29.91,152707.0,26.7776,26.8044,26.7686,26.8044,152707.0
2017-01-24 15:35:00,29.91,29.93,29.89,29.93,256309.0,26.8044,26.8224,26.7865,26.8224,256309.0
2017-01-24 15:40:00,29.93,29.97,29.9,29.97,303696.0,26.8224,26.8582,26.7955,26.8582,303696.0
2017-01-24 15:45:00,29.97,29.98,29.93,29.98,329906.0,26.8582,26.8672,26.8224,26.8672,329906.0
2017-01-24 15:50:00,29.98,30.02,29.98,30.02,383644.0,26.8672,26.903,26.8672,26.903,383644.0
2017-01-24 15:55:00,30.02,30.02,29.96,29.98,658341.0,26.903,26.903,26.8493,26.8672,658341.0
2017-01-25 09:30:00,30.25,30.39,30.14,30.31,342377.0,27.1091,27.2346,27.0106,27.1629,342377.0
2017-01-25 09:35:00,30.29,30.31,30.16,30.16,421478.0,27.145,27.1629,27.0285,27.0285,421478.0
2017-01-25 09:40:00,30.16,30.26,30.11,30.15,426469.0,27.0285,27.1181,26.9837,27.0195,426469.0
2017-01-25 09:45:00,30.15,30.19,30.13,30.18,279388.0,27.0195,27.0554,27.0016,27.0464,279388.0
2017-01-25 09:50:00,30.17,30.17,30.1,30.15,386676.0,27.0375,27.0375,26.9747,27.0195,386676.0
2017-01-25 09:55:00,30.15,30.32,30.14,30.25,705350.0,27.0195,27.1719,27.0106,27.1091,705350.0
2017-01-25 10:00:00,30.25,30.32,30.23,30.3,266487.0,27.1091,27.1719,27.0912,27.154,266487.0
2017-01-25 10:05:00,30.3,30.32,30.28,30.3,329586.0,27.154,27.1719,27.136,27.154,329586.0
2017-01-25 10:10:00,30.31,30.31,30.19,30.19,181309.0,27.1629,27.1629,27.0554,27.0554,181309.0
2017-01-25 10:15:00,30.19,30.27,30.15,30.27,268238.0,27.0554,27.1271,27.0195,27.1271,268238.0
2017-01-25 10:20:00,30.27,30.27,30.22,30.23,167239.0,27.1271,27.1271,27.0823,27.0912,167239.0
2017-01-25 10:25:00,30.22,30.23,30.17,30.18,96428.0,27.0823,27.0912,27.0375,27.0464,96428.0
2017-01-25 10:30:00,30.17,30.31,30.17,30.3,173084.0,27.0375,27.1629,27.0375,27.154,173084.0
2017-01-25 10:35:00,30.3,30.32,30.28,30.29,309381.0,27.154,27.1719,27.136,27.145,309381.0
2017-01-25 10:40:00,30.29,30.3,30.25,30.26,218998.0,27.145,27.154,27.1091,27.1181,218998.0
2017-01-25 10:45:00,30.26,30.26,30.19,30.19,270256.0,27.1181,27.1181,27.0554,27.0554,270256.0
2017-01-25 10:50:00,30.19,30.2,30.18,30.2,383834.0,27.0554,27.0643,27.0464,27.0643,383834.0
2017-01-25 10:55:00,30.19,30.2,30.14,30.16,270646.0,27.0554,27.0643,27.0106,27.0285,270646.0
2017-01-25 11:00:00,30.15,30.27,30.15,30.24,283384.0,27.0195,27.1271,27.0195,27.1002,283384.0
2017-01-25 11:05:00,30.24,30.34,30.24,30.25,415810.0,27.1002,27.1898,27.1002,27.1091,415810.0
2017-01-25 11:10:00,30.26,30.26,30.24,30.25,135534.0,27.1181,27.1181,27.1002,27.1091,135534.0
2017-01-25 11:15:00,30.24,30.34,30.23,30.34,343068.0,27.1002,27.1898,27.0912,27.1898,343068.0
2017-01-25 11:20:00,30.34,30.37,30.33,30.36,255973.0,27.1898,27.2167,27.1808,27.2077,255973.0
2017-01-25 11:25:00,30.36,30.36,30.31,30.35,265916.0,27.2077,27.2077,27.1629,27.1988,265916.0
2017-01-25 11:30:00,30.35,30.5,30.35,30.47,363483.0,27.1988,27.3332,27.1988,27.3063,363483.0
2017-01-25 11:35:00,30.46,30.47,30.36,30.39,176271.0,27.2973,27.3063,27.2077,27.2346,176271.0
2017-01-25 11:40:00,30.4,30.4,30.37,30.38,84539.0,27.2436,27.2436,27.2167,27.2256,84539.0
2017-01-25 11:45:00,30.37,30.4,30.37,30.38,145954.0,27.2167,27.2436,27.2167,27.2256,145954.0
2017-01-25 11:50:00,30.38,30.4,30.36,30.38,73034.0,27.2256,27.2436,27.2077,27.2256,73034.0
2017-01-25 11:55:00,30.38,30.4,30.36,30.39,121757.0,27.2256,27.2436,27.2077,27.2346,121757.0
2017-01-25 12:00:00,30.39,30.4,30.36,30.36,106006.0,27.2346,27.2436,27.2077,27.2077,106006.0
2017-01-25 12:05:00,30.37,30.4,30.36,30.37,114115.0,27.2167,27.2436,27.2077,27.2167,114115.0
2017-01-25 12:10:00,30.37,30.38,30.34,30.37,116809.0,27.2167,27.2256,27.1898,27.2167,116809.0
2017-01-25 12:15:00,30.37,30.37,30.34,30.36,77538.0,27.2167,27.2167,27.1898,27.2077,77538.0
2017-01-25 12:20:00,30.36,30.37,30.32,30.34,173257.0,27.2077,27.2167,27.1719,27.1898,173257.0
2017-01-25 12:25:00,30.34,30.38,30.34,30.38,52809.0,27.1898,27.2256,27.1898,27.2256,52809.0
2017-01-25 12:30:00,30.38,30.38,30.34,30.38,112876.0,27.2256,27.2256,27.1898,27.2256,112876.0
2017-01-25 12:35:00,30.38,30.38,30.35,30.35,65242.0,27.2256,27.2256,27.1988,27.1988,65242.0
2017-01-25 12:40:00,30.36,30.36,30.34,30.36,35610.0,27.2077,27.2077,27.1898,27.2077,35610.0
2017-01-25 12:45:00,30.35,30.38,30.35,30.36,104855.0,27.1988,27.2256,27.1988,27.2077,104855.0
2017-01-25 12:50:00,30.36,30.43,30.36,30.42,131165.0,27.2077,27.2705,27.2077,27.2615,131165.0
2017-01-25 12:55:00,30.41,30.42,30.39,30.39,68387.0,27.2525,27.2615,27.2346,27.2346,68387.0
2017-01-25 13:00:00,30.39,30.4,30.38,30.4,48719.0,27.2346,27.2436,27.2256,27.2436,48719.0
2017-01-25 13:05:00,30.39,30.4,30.36,30.37,112095.0,27.2346,27.2436,27.2077,27.2167,112095.0
2017-01-25 13:10:00,30.37,30.4,30.37,30.39,46596.0,27.2167,27.2436,27.2167,27.2346,46596.0
2017-01-25 13:15:00,30.4,30.4,30.39,30.4,30195.0,27.2436,27.2436,27.2346,27.2436,30195.0
2017-01-25 13:20:00,30.4,30.41,30.39,30.4,65146.0,27.2436,27.2525,27.2346,27.2436,65146.0
2017-01-25 13:25:00,30.4,30.4,30.39,30.39,103691.0,27.2436,27.2436,27.2346,27.2346,103691.0
2017-01-25 13:30:00,30.4,30.4,30.36,30.37,178761.0,27.2436,27.2436,27.2077,27.2167,178761.0
2017-01-25 13:35:00,30.36,30.37,30.36,30.36,39550.0,27.2077,27.2167,27.2077,27.2077,39550.0
2017-01-25 13:40:00,30.36,30.37,30.3,30.33,165049.0,27.2077,27.2167,27.154,27.1808,165049.0
2017-01-25 13:45:00,30.32,30.34,30.31,30.34,55889.0,27.1719,27.1898,27.1629,27.1898,55889.0
2017-01-25 13:50:00,30.33,30.39,30.33,30.39,88057.0,27.1808,27.2346,27.1808,27.2346,88057.0
2017-01-25 13:55:00,30.39,30.4,30.38,30.4,97350.0,27.2346,27.2436,27.2256,27.2436,97350.0
2017-01-25 14:00:00,30.4,30.42,30.38,30.39,126325.0,27.2436,27.2615,27.2256,27.2346,126325.0
2017-01-25 14:05:00,30.4,30.4,30.32,30.32,100704.0,27.2436,27.2436,27.1719,27.1719,100704.0
2017-01-25 14:10:00,30.32,30.32,30.29,30.29,86151.0,27.1719,27.1719,27.145,27.145,86151.0
2017-01-25 14:15:00,30.29,30.31,30.28,30.3,151848.0,27.145,27.1629,27.136,27.154,151848.0
2017-01-25 14:20:00,30.3,30.31,30.29,30.3,89987.0,27.154,27.1629,27.145,27.154,89987.0
2017-01-25 14:25:00,30.3,30.31,30.29,30.3,109715.0,27.154,27.1629,27.145,27.154,109715.0
2017-01-25 14:30:00,30.31,30.31,30.28,30.29,140878.0,27.1629,27.1629,27.136,27.145,140878.0
2017-01-25 14:35:00,30.3,30.31,30.29,30.3,129776.0,27.154,27.1629,27.145,27.154,129776.0
2017-01-25 14:40:00,30.3,30.3,30.29,30.3,81075.0,27.154,27.154,27.145,27.154,81075.0
2017-01-25 14:45:00,30.3,30.31,30.29,30.3,143017.0,27.154,27.1629,27.145,27.154,143017.0
2017-01-25 14:50:00,30.3,30.3,30.21,30.21,296646.0,27.154,27.154,27.0733,27.0733,296646.0
2017-01-25 14:55:00,30.21,30.25,30.19,30.25,181777.0,27.0733,27.1091,27.0554,27.1091,181777.0
2017-01-25 15:00:00,30.26,30.27,30.17,30.17,296055.0,27.1181,27.1271,27.0375,27.0375,296055.0
2017-01-25 15:05:00,30.17,30.22,30.17,30.21,492236.0,27.0375,27.0823,27.0375,27.0733,492236.0
2017-01-25 15:10:00,30.21,30.21,30.18,30.2,336596.0,27.0733,27.0733,27.0464,27.0643,336596.0
2017-01-25 15:15:00,30.2,30.21,30.11,30.14,240299.0,27.0643,27.0733,26.9837,27.0106,240299.0
2017-01-25 15:20:00,30.14,30.21,30.12,30.21,310671.0,27.0106,27.0733,26.9926,27.0733,310671.0
2017-01-25 15:25:00,30.21,30.21,30.15,30.15,170153.0,27.0733,27.0733,27.0195,27.0195,170153.0
2017-01-25 15:30:00,30.15,30.2,30.14,30.2,497397.0,27.0195,27.0643,27.0106,27.0643,497397.0
2017-01-25 15:35:00,30.2,30.22,30.17,30.19,504810.0,27.0643,27.0823,27.0375,27.0554,504810.0
2017-01-25 15:40:00,30.19,30.3,30.18,30.26,579138.0,27.0554,27.154,27.0464,27.1181,579138.0
2017-01-25 15:45:00,30.26,30.28,30.2,30.25,415652.0,27.1181,27.136,27.0643,27.1091,415652.0
2017-01-25 15:50:00,30.25,30.35,30.23,30.23,961271.0,27.1091,27.1988,27.0912,27.0912,961271.0
2017-01-25 15:55:00,30.24,30.26,30.17,30.21,1464935.0,27.1002,27.1181,27.0375,27.0733,1464935.0
2017-01-26 09:30:00,32.36,32.85,32.18,32.47,2664678.0,29.0001,29.4392,28.8388,29.0986,2664678.0
2017-01-26 09:35:00,32.47,32.52,32.05,32.07,1733766.0,29.0986,29.1435,28.7223,28.7402,1733766.0
2017-01-26 09:40:00,32.08,32.34,31.81,32.2,1532608.0,28.7491,28.9821,28.5072,28.8567,1532608.0
2017-01-26 09:45:00,32.19,32.37,32.18,32.25,1048029.0,28.8477,29.009,28.8388,28.9015,1048029.0
2017-01-26 09:50:00,32.25,32.25,32.02,32.13,803228.0,28.9015,28.9015,28.6954,28.7939,803228.0
2017-01-26 09:55:00,32.13,32.22,32.05,32.13,645663.0,28.7939,28.8746,28.7223,28.7939,645663.0
2017-01-26 10:00:00,32.13,32.32,32.07,32.12,594906.0,28.7939,28.9642,28.7402,28.785,594906.0
2017-01-26 10:05:00,32.12,32.24,32.06,32.23,483424.0,28.785,28.8925,28.7312,28.8836,483424.0
2017-01-26 10:10:00,32.23,32.44,32.23,32.38,912304.0,28.8836,29.0718,28.8836,29.018,912304.0
2017-01-26 10:15:00,32.39,32.45,32.32,32.33,673396.0,29.0269,29.0807,28.9642,28.9732,673396.0
2017-01-26 10:20:00,32.33,32.42,32.32,32.42,448400.0,28.9732,29.0538,28.9642,29.0538,448400.0
2017-01-26 10:25:00,32.41,32.42,32.33,32.36,432072.0,29.0449,29.0538,28.9732,29.0001,432072.0
2017-01-26 10:30:00,32.36,32.54,32.35,32.52,725407.0,29.0001,29.1614,28.9911,29.1435,725407.0
2017-01-26 10:35:00,32.53,32.53,32.45,32.48,396082.0,29.1524,29.1524,29.0807,29.1076,396082.0
2017-01-26 10:40:00,32.48,32.5,32.42,32.42,637305.0,29.1076,29.1255,29.0538,29.0538,637305.0
2017-01-26 10:45:00,32.42,32.44,32.32,32.36,287651.0,29.0538,29.0718,28.9642,29.0001,287651.0
2017-01-26 10:50:00,32.36,32.4,32.35,32.39,182692.0,29.0001,29.0359,28.9911,29.0269,182692.0
2017-01-26 10:55:00,32.39,32.4,32.24,32.29,366129.0,29.0269,29.0359,28.8925,28.9373,366129.0
2017-01-26 11:00:00,32.29,32.36,32.28,32.33,252742.0,28.9373,29.0001,28.9284,28.9732,252742.0
2017-01-26 11:05:00,32.33,32.34,32.3,32.34,302865.0,28.9732,28.9821,28.9463,28.9821,302865.0
2017-01-26 11:10:00,32.34,32.46,32.32,32.46,437977.0,28.9821,29.0897,28.9642,29.0897,437977.0
2017-01-26 11:15:00,32.45,32.47,32.3,32.3,157162.0,29.0807,29.0986,28.9463,28.9463,157162.0
2017-01-26 11:20:00,32.3,32.3,32.11,32.12,309580.0,28.9463,28.9463,28.776,28.785,309580.0
2017-01-26 11:25:00,32.12,32.16,32.08,32.1,171486.0,28.785,28.8208,28.7491,28.7671,171486.0
2017-01-26 11:30:00,32.11,32.14,32.05,32.09,247992.0,28.776,28.8029,28.7223,28.7581,247992.0
2017-01-26 11:35:00,32.1,32.25,32.08,32.2,196269.0,28.7671,28.9015,28.7491,28.8567,196269.0
2017-01-26 11:40:00,32.2,32.22,32.09,32.11,172370.0,28.8567,28.8746,28.7581,28.776,172370.0
2017-01-26 11:45:00,32.1,32.14,32.06,32.07,229110.0,28.7671,28.8029,28.7312,28.7402,229110.0
2017-01-26 11:50:00,32.06,32.07,31.97,31.97,339557.0,28.7312,28.7402,28.6506,28.6506,339557.0
2017-01-26 11:55:00,31.97,32.01,31.95,31.96,165226.0,28.6506,28.6864,28.6326,28.6416,165226.0
2017-01-26 12:00:00,31.96,31.99,31.89,31.9,203378.0,28.6416,28.6685,28.5789,28.5878,203378.0
2017-01-26 12:05:00,31.9,31.94,31.85,31.94,138442.0,28.5878,28.6237,28.543,28.6237,138442.0
2017-01-26 12:10:00,31.94,31.94,31.91,31.92,94590.0,28.6237,28.6237,28.5968,28.6057,94590.0
2017-01-26 12:15:00,31.93,31.94,31.87,31.88,109944.0,28.6147,28.6237,28.5609,28.5699,109944.0
2017-01-26 12:20:00,31.88,31.88,31.82,31.85,261287.0,28.5699,28.5699,28.5161,28.543,261287.0
2017-01-26 12:25:00,31.84,31.85,31.74,31.75,200364.0,28.5341,28.543,28.4444,28.4534,200364.0
2017-01-26 12:30:00,31.76,31.84,31.75,31.84,236916.0,28.4624,28.5341,28.4534,28.5341,236916.0
2017-01-26 12:35:00,31.84,31.84,31.76,31.82,164675.0,28.5341,28.5341,28.4624,28.5161,164675.0
2017-01-26 12:40:00,31.81,31.83,31.76,31.77,155514.0,28.5072,28.5251,28.4624,28.4713,155514.0
2017-01-26 12:45:00,31.76,31.77,31.67,31.7,232972.0,28.4624,28.4713,28.3817,28.4086,232972.0
2017-01-26 12:50:00,31.7,31.7,31.6,31.64,221780.0,28.4086,28.4086,28.319,28.3548,221780.0
2017-01-26 12:55:00,31.64,31.66,31.6,31.61,159899.0,28.3548,28.3727,28.319,28.3279,159899.0
2017-01-26 13:00:00,31.61,31.68,31.61,31.67,177207.0,28.3279,28.3907,28.3279,28.3817,177207.0
2017-01-26 13:05:00,31.67,31.78,31.66,31.76,174195.0,28.3817,28.4803,28.3727,28.4624,174195.0
2017-01-26 13:10:00,31.75,31.76,31.7,31.72,100650.0,28.4534,28.4624,28.4086,28.4265,100650.0
2017-01-26 13:15:00,31.72,31.73,31.56,31.61,216721.0,28.4265,28.4355,28.2831,28.3279,216721.0
2017-01-26 13:20:00,31.61,31.65,31.54,31.65,143704.0,28.3279,28.3638,28.2652,28.3638,143704.0
2017-01-26 13:25:00,31.64,31.72,31.63,31.71,197811.0,28.3548,28.4265,28.3459,28.4176,197811.0
2017-01-26 13:30:00,31.7,31.81,31.68,31.79,217238.0,28.4086,28.5072,28.3907,28.4892,217238.0
2017-01-26 13:35:00,31.78,31.79,31.73,31.76,175671.0,28.4803,28.4892,28.4355,28.4624,175671.0
2017-01-26 13:40:00,31.77,31.85,31.74,31.82,252950.0,28.4713,28.543,28.4444,28.5161,252950.0
2017-01-26 13:45:00,31.82,31.83,31.75,31.77,77423.0,28.5161,28.5251,28.4534,28.4713,77423.0
2017-01-26 13:50:00,31.76,31.79,31.75,31.76,108631.0,28.4624,28.4892,28.4534,28.4624,108631.0
2017-01-26 13:55:00,31.76,31.85,31.76,31.85,67264.0,28.4624,28.543,28.4624,28.543,67264.0
2017-01-26 14:00:00,31.85,31.93,31.84,31.91,240832.0,28.543,28.6147,28.5341,28.5968,240832.0
2017-01-26 14:05:00,31.91,31.92,31.81,31.87,140611.0,28.5968,28.6057,28.5072,28.5609,140611.0
2017-01-26 14:10:00,31.88,31.91,31.86,31.87,94180.0,28.5699,28.5968,28.552,28.5609,94180.0
2017-01-26 14:15:00,31.88,31.94,31.86,31.86,136224.0,28.5699,28.6237,28.552,28.552,136224.0
2017-01-26 14:20:00,31.86,31.89,31.85,31.89,115601.0,28.552,28.5789,28.543,28.5789,115601.0
2017-01-26 14:25:00,31.89,31.94,31.88,31.92,248672.0,28.5789,28.6237,28.5699,28.6057,248672.0
2017-01-26 14:30:00,31.92,31.93,31.91,31.93,162054.0,28.6057,28.6147,28.5968,28.6147,162054.0
2017-01-26 14:35:00,31.93,31.99,31.91,31.96,192358.0,28.6147,28.6685,28.5968,28.6416,192358.0
2017-01-26 14:40:00,31.97,31.98,31.94,31.96,101143.0,28.6506,28.6595,28.6237,28.6416,101143.0
2017-01-26 14:45:00,31.97,32.04,31.95,31.96,277523.0,28.6506,28.7133,28.6326,28.6416,277523.0
2017-01-26 14:50:00,31.96,31.97,31.88,31.89,177050.0,28.6416,28.6506,28.5699,28.5789,177050.0
2017-01-26 14:55:00,31.88,31.9,31.78,31.79,114850.0,28.5699,28.5878,28.4803,28.4892,114850.0
2017-01-26 15:00:00,31.79,31.8,31.73,31.74,328516.0,28.4892,28.4982,28.4355,28.4444,328516.0
2017-01-26 15:05:00,31.74,31.84,31.74,31.77,225084.0,28.4444,28.5341,28.4444,28.4713,225084.0
2017-01-26 15:10:00,31.77,31.82,31.74,31.74,220723.0,28.4713,28.5161,28.4444,28.4444,220723.0
2017-01-26 15:15:00,31.75,31.76,31.7,31.72,290359.0,28.4534,28.4624,28.4086,28.4265,290359.0
2017-01-26 15:20:00,31.72,31.76,31.71,31.72,259931.0,28.4265,28.4624,28.4176,28.4265,259931.0
2017-01-26 15:25:00,31.72,31.79,31.7,31.74,229914.0,28.4265,28.4892,28.4086,28.4444,229914.0
2017-01-26 15:30:00,31.74,31.78,31.73,31.78,348909.0,28.4444,28.4803,28.4355,28.4803,348909.0
2017-01-26 15:35:00,31.78,31.79,31.76,31.77,266398.0,28.4803,28.4892,28.4624,28.4713,266398.0
2017-01-26 15:40:00,31.78,31.78,31.66,31.67,459309.0,28.4803,28.4803,28.3727,28.3817,459309.0
2017-01-26 15:45:00,31.68,31.76,31.65,31.74,557459.0,28.3907,28.4624,28.3638,28.4444,557459.0
2017-01-26 15:50:00,31.74,31.76,31.69,31.76,768171.0,28.4444,28.4624,28.3996,28.4624,768171.0
2017-01-26 15:55:00,31.76,31.85,31.68,31.75,1349352.0,28.4624,28.543,28.3907,28.4534,1349352.0
2017-01-27 09:30:00,31.95,31.99,31.39,31.44,361323.0,28.6326,28.6685,28.1308,28.1756,361323.0
2017-01-27 09:35:00,31.44,31.55,31.36,31.54,216517.0,28.1756,28.2742,28.1039,28.2652,216517.0
2017-01-27 09:40:00,31.55,31.7,31.55,31.65,125433.0,28.2742,28.4086,28.2742,28.3638,125433.0
2017-01-27 09:45:00,31.65,31.73,31.58,31.6,181571.0,28.3638,28.4355,28.3011,28.319,181571.0
2017-01-27 09:50:00,31.6,31.67,31.56,31.62,130324.0,28.319,28.3817,28.2831,28.3369,130324.0
2017-01-27 09:55:00,31.61,31.7,31.6,31.7,151160.0,28.3279,28.4086,28.319,28.4086,151160.0
2017-01-27 10:00:00,31.69,31.85,31.68,31.77,232982.0,28.3996,28.543,28.3907,28.4713,232982.0
2017-01-27 10:05:00,31.76,31.78,31.73,31.74,177964.0,28.4624,28.4803,28.4355,28.4444,177964.0
2017-01-27 10:10:00,31.74,31.89,31.73,31.83,160071.0,28.4444,28.5789,28.4355,28.5251,160071.0
2017-01-27 10:15:00,31.84,31.9,31.79,31.9,132881.0,28.5341,28.5878,28.4892,28.5878,132881.0
2017-01-27 10:20:00,31.9,32.01,31.85,32.0,258894.0,28.5878,28.6864,28.543,28.6774,258894.0
2017-01-27 10:25:00,32.01,32.02,31.93,31.93,513143.0,28.6864,28.6954,28.6147,28.6147,513143.0
2017-01-27 10:30:00,31.93,31.98,31.91,31.94,148751.0,28.6147,28.6595,28.5968,28.6237,148751.0
2017-01-27 10:35:00,31.94,32.0,31.91,31.96,322506.0,28.6237,28.6774,28.5968,28.6416,322506.0
2017-01-27 10:40:00,31.97,32.02,31.94,32.02,143120.0,28.6506,28.6954,28.6237,28.6954,143120.0
2017-01-27 10:45:00,32.01,32.13,32.0,32.13,183663.0,28.6864,28.7939,28.6774,28.7939,183663.0
2017-01-27 10:50:00,32.13,32.21,32.1,32.15,326358.0,28.7939,28.8656,28.7671,28.8119,326358.0
2017-01-27 10:55:00,32.15,32.23,32.14,32.15,204180.0,28.8119,28.8836,28.8029,28.8119,204180.0
2017-01-27 11:00:00,32.15,32.18,32.14,32.16,152925.0,28.8119,28.8388,28.8029,28.8208,152925.0
2017-01-27 11:05:00,32.16,32.22,32.15,32.22,245133.0,28.8208,28.8746,28.8119,28.8746,245133.0
2017-01-27 11:10:00,32.22,32.32,32.19,32.3,260732.0,28.8746,28.9642,28.8477,28.9463,260732.0
2017-01-27 11:15:00,32.3,32.37,32.25,32.32,307291.0,28.9463,29.009,28.9015,28.9642,307291.0
2017-01-27 11:20:00,32.32,32.37,32.27,32.3,166565.0,28.9642,29.009,28.9194,28.9463,166565.0
2017-01-27 11:25:00,32.3,32.46,32.28,32.43,289943.0,28.9463,29.0897,28.9284,29.0628,289943.0
2017-01-27 11:30:00,32.43,32.51,32.39,32.47,520851.0,29.0628,29.1345,29.0269,29.0986,520851.0
2017-01-27 11:35:00,32.47,32.47,32.39,32.47,252821.0,29.0986,29.0986,29.0269,29.0986,252821.0
2017-01-27 11:40:00,32.47,32.5,32.4,32.41,99792.0,29.0986,29.1255,29.0359,29.0449,99792.0
2017-01-27 11:45:00,32.41,32.44,32.37,32.43,377603.0,29.0449,29.0718,29.009,29.0628,377603.0
2017-01-27 11:50:00,32.43,32.43,32.4,32.42,91887.0,29.0628,29.0628,29.0359,29.0538,91887.0
2017-01-27 11:55:00,32.42,32.45,32.38,32.44,190365.0,29.0538,29.0807,29.018,29.0718,190365.0
2017-01-27 12:00:00,32.43,32.48,32.42,32.48,183549.0,29.0628,29.1076,29.0538,29.1076,183549.0
2017-01-27 12:05:00,32.47,32.48,32.46,32.48,80009.0,29.0986,29.1076,29.0897,29.1076,80009.0
2017-01-27 12:10:00,32.48,32.48,32.4,32.45,143060.0,29.1076,29.1076,29.0359,29.0807,143060.0
2017-01-27 12:15:00,32.45,32.5,32.44,32.48,263088.0,29.0807,29.1255,29.0718,29.1076,263088.0
2017-01-27 12:20:00,32.49,32.53,32.47,32.52,273844.0,29.1166,29.1524,29.0986,29.1435,273844.0
2017-01-27 12:25:00,32.52,32.55,32.5,32.5,104672.0,29.1435,29.1703,29.1255,29.1255,104672.0
2017-01-27 12:30:00,32.5,32.53,32.46,32.48,186657.0,29.1255,29.1524,29.0897,29.1076,186657.0
2017-01-27 12:35:00,32.49,32.54,32.48,32.52,76853.0,29.1166,29.1614,29.1076,29.1435,76853.0
2017-01-27 12:40:00,32.52,32.53,32.51,32.53,101201.0,29.1435,29.1524,29.1345,29.1524,101201.0
2017-01-27 12:45:00,32.53,32.54,32.51,32.54,281695.0,29.1524,29.1614,29.1345,29.1614,281695.0
2017-01-27 12:50:00,32.53,32.61,32.53,32.57,262984.0,29.1524,29.2241,29.1524,29.1883,262984.0
2017-01-27 12:55:00,32.57,32.58,32.52,32.56,226797.0,29.1883,29.1972,29.1435,29.1793,226797.0
2017-01-27 13:00:00,32.55,32.59,32.53,32.56,142170.0,29.1703,29.2062,29.1524,29.1793,142170.0
2017-01-27 13:05:00,32.55,32.56,32.51,32.51,78374.0,29.1703,29.1793,29.1345,29.1345,78374.0
2017-01-27 13:10:00,32.51,32.52,32.44,32.46,98415.0,29.1345,29.1435,29.0718,29.0897,98415.0
2017-01-27 13:15:00,32.46,32.51,32.43,32.45,107636.0,29.0897,29.1345,29.0628,29.0807,107636.0
2017-01-27 13:20:00,32.45,32.57,32.44,32.51,306537.0,29.0807,29.1883,29.0718,29.1345,306537.0
2017-01-27 13:25:00,32.51,32.53,32.5,32.51,75462.0,29.1345,29.1524,29.1255,29.1345,75462.0
2017-01-27 13:30:00,32.51,32.51,32.44,32.48,163953.0,29.1345,29.1345,29.0718,29.1076,163953.0
2017-01-27 13:35:00,32.48,32.56,32.46,32.54,424769.0,29.1076,29.1793,29.0897,29.1614,424769.0
2017-01-27 13:40:00,32.55,32.55,32.49,32.52,198163.0,29.1703,29.1703,29.1166,29.1435,198163.0
2017-01-27 13:45:00,32.52,32.52,32.48,32.49,170319.0,29.1435,29.1435,29.1076,29.1166,170319.0
2017-01-27 13:50:00,32.49,32.51,32.47,32.49,89166.0,29.1166,29.1345,29.0986,29.1166,89166.0
2017-01-27 13:55:00,32.5,32.51,32.46,32.48,86249.0,29.1255,29.1345,29.0897,29.1076,86249.0
2017-01-27 14:00:00,32.48,32.49,32.44,32.47,79827.0,29.1076,29.1166,29.0718,29.0986,79827.0
2017-01-27 14:05:00,32.46,32.51,32.43,32.48,138440.0,29.0897,29.1345,29.0628,29.1076,138440.0
2017-01-27 14:10:00,32.48,32.51,32.44,32.48,97588.0,29.1076,29.1345,29.0718,29.1076,97588.0
2017-01-27 14:15:00,32.48,32.48,32.44,32.44,71674.0,29.1076,29.1076,29.0718,29.0718,71674.0
2017-01-27 14:20:00,32.44,32.44,32.38,32.39,112045.0,29.0718,29.0718,29.018,29.0269,112045.0
2017-01-27 14:25:00,32.39,32.4,32.36,32.37,59050.0,29.0269,29.0359,29.0001,29.009,59050.0
2017-01-27 14:30:00,32.37,32.43,32.37,32.4,86300.0,29.009,29.0628,29.009,29.0359,86300.0
2017-01-27 14:35:00,32.41,32.46,32.4,32.42,109857.0,29.0449,29.0897,29.0359,29.0538,109857.0
2017-01-27 14:40:00,32.43,32.45,32.42,32.45,162768.0,29.0628,29.0807,29.0538,29.0807,162768.0
2017-01-27 14:45:00,32.44,32.53,32.44,32.46,335942.0,29.0718,29.1524,29.0718,29.0897,335942.0
2017-01-27 14:50:00,32.45,32.46,32.42,32.42,40385.0,29.0807,29.0897,29.0538,29.0538,40385.0
2017-01-27 14:55:00,32.42,32.52,32.4,32.5,216475.0,29.0538,29.1435,29.0359,29.1255,216475.0
2017-01-27 15:00:00,32.5,32.51,32.43,32.48,132593.0,29.1255,29.1345,29.0628,29.1076,132593.0
2017-01-27 15:05:00,32.48,32.53,32.47,32.53,236742.0,29.1076,29.1524,29.0986,29.1524,236742.0
2017-01-27 15:10:00,32.52,32.53,32.5,32.51,274066.0,29.1435,29.1524,29.1255,29.1345,274066.0
2017-01-27 15:15:00,32.51,32.54,32.49,32.54,184714.0,29.1345,29.1614,29.1166,29.1614,184714.0
2017-01-27 15:20:00,32.54,32.54,32.51,32.54,99704.0,29.1614,29.1614,29.1345,29.1614,99704.0
2017-01-27 15:25:00,32.54,32.54,32.5,32.5,178858.0,29.1614,29.1614,29.1255,29.1255,178858.0
2017-01-27 15:30:00,32.5,32.52,32.49,32.5,302973.0,29.1255,29.1435,29.1166,29.1255,302973.0
2017-01-27 15:35:00,32.5,32.51,32.48,32.5,150303.0,29.1255,29.1345,29.1076,29.1255,150303.0
2017-01-27 15:40:00,32.5,32.5,32.47,32.48,269898.0,29.1255,29.1255,29.0986,29.1076,269898.0
2017-01-27 15:45:00,32.47,32.5,32.46,32.49,282440.0,29.0986,29.1255,29.0897,29.1166,282440.0
2017-01-27 15:50:00,32.49,32.52,32.48,32.49,372053.0,29.1166,29.1435,29.1076,29.1166,372053.0
2017-01-27 15:55:00,32.48,32.53,32.48,32.51,678699.0,29.1076,29.1524,29.1076,29.1345,678699.0
2017-01-30 09:30:00,32.24,32.25,31.94,32.01,381368.0,28.8925,28.9015,28.6237,28.6864,381368.0
2017-01-30 09:35:00,32.01,32.1,32.01,32.05,202617.0,28.6864,28.7671,28.6864,28.7223,202617.0
2017-01-30 09:40:00,32.05,32.05,31.95,32.02,315577.0,28.7223,28.7223,28.6326,28.6954,315577.0
2017-01-30 09:45:00,32.01,32.08,31.99,32.05,189603.0,28.6864,28.7491,28.6685,28.7223,189603.0
2017-01-30 09:50:00,32.05,32.08,31.99,32.0,164857.0,28.7223,28.7491,28.6685,28.6774,164857.0
2017-01-30 09:55:00,32.0,32.01,31.87,31.9,143197.0,28.6774,28.6864,28.5609,28.5878,143197.0
2017-01-30 10:00:00,31.9,32.0,31.88,31.96,170843.0,28.5878,28.6774,28.5699,28.6416,170843.0
2017-01-30 10:05:00,31.97,31.97,31.84,31.9,124954.0,28.6506,28.6506,28.5341,28.5878,124954.0
2017-01-30 10:10:00,31.9,31.92,31.84,31.91,252149.0,28.5878,28.6057,28.5341,28.5968,252149.0
2017-01-30 10:15:00,31.91,31.93,31.8,31.82,223156.0,28.5968,28.6147,28.4982,28.5161,223156.0
2017-01-30 10:20:00,31.82,31.94,31.81,31.93,123714.0,28.5161,28.6237,28.5072,28.6147,123714.0
2017-01-30 10:25:00,31.93,31.94,31.92,31.94,107775.0,28.6147,28.6237,28.6057,28.6237,107775.0
2017-01-30 10:30:00,31.94,31.97,31.94,31.97,121776.0,28.6237,28.6506,28.6237,28.6506,121776.0
2017-01-30 10:35:00,31.96,32.0,31.95,32.0,289057.0,28.6416,28.6774,28.6326,28.6774,289057.0
2017-01-30 10:40:00,32.0,32.02,31.98,31.99,251766.0,28.6774,28.6954,28.6595,28.6685,251766.0
2017-01-30 10:45:00,31.99,31.99,31.9,31.92,86238.0,28.6685,28.6685,28.5878,28.6057,86238.0
2017-01-30 10:50:00,31.92,31.99,31.9,31.93,164794.0,28.6057,28.6685,28.5878,28.6147,164794.0
2017-01-30 10:55:00,31.93,32.01,31.93,31.99,195983.0,28.6147,28.6864,28.6147,28.6685,195983.0
2017-01-30 11:00:00,31.99,32.01,31.97,31.99,108075.0,28.6685,28.6864,28.6506,28.6685,108075.0
2017-01-30 11:05:00,31.98,32.03,31.98,32.03,92896.0,28.6595,28.7043,28.6595,28.7043,92896.0
2017-01-30 11:10:00,32.02,32.05,32.01,32.05,118132.0,28.6954,28.7223,28.6864,28.7223,118132.0
2017-01-30 11:15:00,32.04,32.04,32.01,32.03,99916.0,28.7133,28.7133,28.6864,28.7043,99916.0
2017-01-30 11:20:00,32.03,32.05,32.02,32.05,108725.0,28.7043,28.7223,28.6954,28.7223,108725.0
2017-01-30 11:25:00,32.04,32.05,32.01,32.02,91607.0,28.7133,28.7223,28.6864,28.6954,91607.0
2017-01-30 11:30:00,32.01,32.01,31.97,32.0,100323.0,28.6864,28.6864,28.6506,28.6774,100323.0
2017-01-30 11:35:00,32.0,32.03,31.99,32.03,74370.0,28.6774,28.7043,28.6685,28.7043,74370.0
2017-01-30 11:40:00,32.04,32.05,32.01,32.04,54117.0,28.7133,28.7223,28.6864,28.7133,54117.0
2017-01-30 11:45:00,32.04,32.05,32.03,32.05,71058.0,28.7133,28.7223,28.7043,28.7223,71058.0
2017-01-30 11:50:00,32.05,32.15,32.04,32.14,220864.0,28.7223,28.8119,28.7133,28.8029,220864.0
2017-01-30 11:55:00,32.15,32.2,32.15,32.17,90786.0,28.8119,28.8567,28.8119,28.8298,90786.0
2017-01-30 12:00:00,32.16,32.18,32.14,32.17,79301.0,28.8208,28.8388,28.8029,28.8298,79301.0
2017-01-30 12:05:00,32.16,32.2,32.15,32.2,113424.0,28.8208,28.8567,28.8119,28.8567,113424.0
2017-01-30 12:10:00,32.2,32.22,32.18,32.21,85744.0,28.8567,28.8746,28.8388,28.8656,85744.0
2017-01-30 12:15:00,32.21,32.22,32.18,32.2,88897.0,28.8656,28.8746,28.8388,28.8567,88897.0
2017-01-30 12:20:00,32.2,32.21,32.17,32.21,81388.0,28.8567,28.8656,28.8298,28.8656,81388.0
2017-01-30 12:25:00,32.2,32.22,32.19,32.21,53245.0,28.8567,28.8746,28.8477,28.8656,53245.0
2017-01-30 12:30:00,32.21,32.21,32.14,32.17,62918.0,28.8656,28.8656,28.8029,28.8298,62918.0
2017-01-30 12:35:00,32.17,32.17,32.14,32.15,40452.0,28.8298,28.8298,28.8029,28.8119,40452.0
2017-01-30 12:40:00,32.15,32.15,32.11,32.13,45266.0,28.8119,28.8119,28.776,28.7939,45266.0
2017-01-30 12:45:00,32.12,32.15,32.1,32.12,96077.0,28.785,28.8119,28.7671,28.785,96077.0
2017-01-30 12:50:00,32.11,32.14,32.1,32.13,45635.0,28.776,28.8029,28.7671,28.7939,45635.0
2017-01-30 12:55:00,32.13,32.14,32.12,32.14,36626.0,28.7939,28.8029,28.785,28.8029,36626.0
2017-01-30 13:00:00,32.13,32.15,32.13,32.15,55406.0,28.7939,28.8119,28.7939,28.8119,55406.0
2017-01-30 13:05:00,32.15,32.19,32.14,32.19,93323.0,28.8119,28.8477,28.8029,28.8477,93323.0
2017-01-30 13:10:00,32.18,32.19,32.15,32.16,53911.0,28.8388,28.8477,28.8119,28.8208,53911.0
2017-01-30 13:15:00,32.16,32.18,32.14,32.16,46475.0,28.8208,28.8388,28.8029,28.8208,46475.0
2017-01-30 13:20:00,32.16,32.19,32.15,32.17,55154.0,28.8208,28.8477,28.8119,28.8298,55154.0
2017-01-30 13:25:00,32.18,32.19,32.17,32.18,49353.0,28.8388,28.8477,28.8298,28.8388,49353.0
2017-01-30 13:30:00,32.19,32.19,32.16,32.18,68050.0,28.8477,28.8477,28.8208,28.8388,68050.0
2017-01-30 13:35:00,32.17,32.18,32.15,32.18,56847.0,28.8298,28.8388,28.8119,28.8388,56847.0
2017-01-30 13:40:00,32.18,32.23,32.17,32.2,108060.0,28.8388,28.8836,28.8298,28.8567,108060.0
2017-01-30 13:45:00,32.2,32.22,32.19,32.22,66762.0,28.8567,28.8746,28.8477,28.8746,66762.0
2017-01-30 13:50:00,32.23,32.23,32.18,32.21,51732.0,28.8836,28.8836,28.8388,28.8656,51732.0
2017-01-30 13:55:00,32.2,32.22,32.2,32.2,59093.0,28.8567,28.8746,28.8567,28.8567,59093.0
2017-01-30 14:00:00,32.2,32.23,32.19,32.2,84312.0,28.8567,28.8836,28.8477,28.8567,84312.0
2017-01-30 14:05:00,32.2,32.2,32.15,32.17,253810.0,28.8567,28.8567,28.8119,28.8298,253810.0
2017-01-30 14:10:00,32.18,32.19,32.14,32.17,134748.0,28.8388,28.8477,28.8029,28.8298,134748.0
2017-01-30 14:15:00,32.17,32.17,32.13,32.15,93091.0,28.8298,28.8298,28.7939,28.8119,93091.0
2017-01-30 14:20:00,32.15,32.17,32.13,32.15,51903.0,28.8119,28.8298,28.7939,28.8119,51903.0
2017-01-30 14:25:00,32.14,32.18,32.13,32.15,184611.0,28.8029,28.8388,28.7939,28.8119,184611.0
2017-01-30 14:30:00,32.15,32.25,32.14,32.25,192945.0,28.8119,28.9015,28.8029,28.9015,192945.0
2017-01-30 14:35:00,32.24,32.28,32.24,32.26,96342.0,28.8925,28.9284,28.8925,28.9104,96342.0
2017-01-30 14:40:00,32.26,32.26,32.23,32.25,40378.0,28.9104,28.9104,28.8836,28.9015,40378.0
2017-01-30 14:45:00,32.25,32.25,32.21,32.22,50943.0,28.9015,28.9015,28.8656,28.8746,50943.0
2017-01-30 14:50:00,32.22,32.23,32.2,32.2,53304.0,28.8746,28.8836,28.8567,28.8567,53304.0
2017-01-30 14:55:00,32.2,32.22,32.18,32.22,87323.0,28.8567,28.8746,28.8388,28.8746,87323.0
2017-01-30 15:00:00,32.22,32.22,32.19,32.21,96019.0,28.8746,28.8746,28.8477,28.8656,96019.0
2017-01-30 15:05:00,32.21,32.22,32.17,32.2,84425.0,28.8656,28.8746,28.8298,28.8567,84425.0
2017-01-30 15:10:00,32.2,32.22,32.17,32.22,128680.0,28.8567,28.8746,28.8298,28.8746,128680.0
2017-01-30 15:15:00,32.22,32.23,32.2,32.21,82251.0,28.8746,28.8836,28.8567,28.8656,82251.0
2017-01-30 15:20:00,32.22,32.22,32.17,32.19,91701.0,28.8746,28.8746,28.8298,28.8477,91701.0
2017-01-30 15:25:00,32.19,32.2,32.18,32.18,45382.0,28.8477,28.8567,28.8388,28.8388,45382.0
2017-01-30 15:30:00,32.19,32.21,32.18,32.2,108017.0,28.8477,28.8656,28.8388,28.8567,108017.0
2017-01-30 15:35:00,32.21,32.22,32.18,32.18,117532.0,28.8656,28.8746,28.8388,28.8388,117532.0
2017-01-30 15:40:00,32.18,32.21,32.17,32.2,169713.0,28.8388,28.8656,28.8298,28.8567,169713.0
2017-01-30 15:45:00,32.2,32.21,32.17,32.18,230247.0,28.8567,28.8656,28.8298,28.8388,230247.0
2017-01-30 15:50:00,32.18,32.2,32.15,32.18,395872.0,28.8388,28.8567,28.8119,28.8388,395872.0
2017-01-30 15:55:00,32.18,32.23,32.17,32.17,655861.0,28.8388,28.8836,28.8298,28.8298,655861.0
2017-01-31 09:30:00,31.89,32.0,31.53,31.91,475228.0,28.5789,28.6774,28.2562,28.5968,475228.0
2017-01-31 09:35:00,31.91,31.95,31.75,31.8,262385.0,28.5968,28.6326,28.4534,28.4982,262385.0
2017-01-31 09:40:00,31.79,31.79,31.65,31.76,151030.0,28.4892,28.4892,28.3638,28.4624,151030.0
2017-01-31 09:45:00,31.75,31.78,31.67,31.67,92693.0,28.4534,28.4803,28.3817,28.3817,92693.0
2017-01-31 09:50:00,31.68,31.69,31.61,31.68,97895.0,28.3907,28.3996,28.3279,28.3907,97895.0
2017-01-31 09:55:00,31.68,31.78,31.67,31.73,67727.0,28.3907,28.4803,28.3817,28.4355,67727.0
2017-01-31 10:00:00,31.72,31.75,31.63,31.63,104550.0,28.4265,28.4534,28.3459,28.3459,104550.0
2017-01-31 10:05:00,31.64,31.69,31.62,31.63,114696.0,28.3548,28.3996,28.3369,28.3459,114696.0
2017-01-31 10:10:00,31.63,31.64,31.57,31.6,84543.0,28.3459,28.3548,28.2921,28.319,84543.0
2017-01-31 10:15:00,31.61,31.78,31.6,31.76,177645.0,28.3279,28.4803,28.319,28.4624,177645.0
2017-01-31 10:20:00,31.76,31.83,31.76,31.82,102696.0,28.4624,28.5251,28.4624,28.5161,102696.0
2017-01-31 10:25:00,31.82,31.86,31.8,31.81,112661.0,28.5161,28.552,28.4982,28.5072,112661.0
2017-01-31 10:30:00,31.81,31.9,31.81,31.88,89295.0,28.5072,28.5878,28.5072,28.5699,89295.0
2017-01-31 10:35:00,31.89,31.91,31.81,31.82,110819.0,28.5789,28.5968,28.5072,28.5161,110819.0
2017-01-31 10:40:00,31.82,31.83,31.78,31.8,61207.0,28.5161,28.5251,28.4803,28.4982,61207.0
2017-01-31 10:45:00,31.79,31.82,31.72,31.72,110685.0,28.4892,28.5161,28.4265,28.4265,110685.0
2017-01-31 10:50:00,31.72,31.79,31.71,31.72,110779.0,28.4265,28.4892,28.4176,28.4265,110779.0
2017-01-31 10:55:00,31.73,31.75,31.72,31.73,49602.0,28.4355,28.4534,28.4265,28.4355,49602.0
2017-01-31 11:00:00,31.73,31.76,31.72,31.75,51628.0,28.4355,28.4624,28.4265,28.4534,51628.0
2017-01-31 11:05:00,31.75,31.79,31.75,31.78,78748.0,28.4534,28.4892,28.4534,28.4803,78748.0
2017-01-31 11:10:00,31.78,31.8,31.76,31.77,94210.0,28.4803,28.4982,28.4624,28.4713,94210.0
2017-01-31 11:15:00,31.77,31.83,31.76,31.82,73604.0,28.4713,28.5251,28.4624,28.5161,73604.0
2017-01-31 11:20:00,31.82,31.83,31.75,31.78,112449.0,28.5161,28.5251,28.4534,28.4803,112449.0
2017-01-31 11:25:00,31.77,31.79,31.76,31.76,46833.0,28.4713,28.4892,28.4624,28.4624,46833.0
2017-01-31 11:30:00,31.76,31.77,31.71,31.73,71824.0,28.4624,28.4713,28.4176,28.4355,71824.0
2017-01-31 11:35:00,31.72,31.73,31.69,31.72,50528.0,28.4265,28.4355,28.3996,28.4265,50528.0
2017-01-31 11:40:00,31.72,31.74,31.71,31.72,55017.0,28.4265,28.4444,28.4176,28.4265,55017.0
2017-01-31 11:45:00,31.73,31.75,31.7,31.75,75711.0,28.4355,28.4534,28.4086,28.4534,75711.0
2017-01-31 11:50:00,31.75,31.81,31.74,31.81,117710.0,28.4534,28.5072,28.4444,28.5072,117710.0
2017-01-31 11:55:00,31.81,31.81,31.78,31.79,69020.0,28.5072,28.5072,28.4803,28.4892,69020.0
2017-01-31 12:00:00,31.79,31.8,31.77,31.78,49376.0,28.4892,28.4982,28.4713,28.4803,49376.0
2017-01-31 12:05:00,31.78,31.82,31.77,31.82,85242.0,28.4803,28.5161,28.4713,28.5161,85242.0
2017-01-31 12:10:00,31.82,31.86,31.81,31.86,96301.0,28.5161,28.552,28.5072,28.552,96301.0
2017-01-31 12:15:00,31.86,31.88,31.83,31.88,79659.0,28.552,28.5699,28.5251,28.5699,79659.0
2017-01-31 12:20:00,31.87,31.88,31.85,31.86,42876.0,28.5609,28.5699,28.543,28.552,42876.0
2017-01-31 12:25:00,31.85,31.87,31.85,31.87,31274.0,28.543,28.5609,28.543,28.5609,31274.0
2017-01-31 12:30:00,31.86,31.87,31.83,31.85,67091.0,28.552,28.5609,28.5251,28.543,67091.0
2017-01-31 12:35:00,31.85,31.87,31.83,31.84,60077.0,28.543,28.5609,28.5251,28.5341,60077.0
2017-01-31 12:40:00,31.84,31.85,31.81,31.81,46819.0,28.5341,28.543,28.5072,28.5072,46819.0
2017-01-31 12:45:00,31.81,31.83,31.79,31.81,49050.0,28.5072,28.5251,28.4892,28.5072,49050.0
2017-01-31 12:50:00,31.8,31.84,31.79,31.83,56560.0,28.4982,28.5341,28.4892,28.5251,56560.0
2017-01-31 12:55:00,31.83,31.88,31.82,31.88,62426.0,28.5251,28.5699,28.5161,28.5699,62426.0
2017-01-31 13:00:00,31.88,31.9,31.85,31.87,75064.0,28.5699,28.5878,28.543,28.5609,75064.0
2017-01-31 13:05:00,31.87,31.92,31.86,31.92,76100.0,28.5609,28.6057,28.552,28.6057,76100.0
2017-01-31 13:10:00,31.92,31.92,31.88,31.9,68224.0,28.6057,28.6057,28.5699,28.5878,68224.0
2017-01-31 13:15:00,31.91,31.94,31.9,31.94,67846.0,28.5968,28.6237,28.5878,28.6237,67846.0
2017-01-31 13:20:00,31.94,31.95,31.92,31.95,44763.0,28.6237,28.6326,28.6057,28.6326,44763.0
2017-01-31 13:25:00,31.95,31.97,31.94,31.97,59443.0,28.6326,28.6506,28.6237,28.6506,59443.0
2017-01-31 13:30:00,31.97,31.98,31.94,31.96,57532.0,28.6506,28.6595,28.6237,28.6416,57532.0
2017-01-31 13:35:00,31.96,31.97,31.94,31.96,38185.0,28.6416,28.6506,28.6237,28.6416,38185.0
2017-01-31 13:40:00,31.95,31.96,31.94,31.94,50655.0,28.6326,28.6416,28.6237,28.6237,50655.0
2017-01-31 13:45:00,31.95,31.95,31.89,31.91,52574.0,28.6326,28.6326,28.5789,28.5968,52574.0
2017-01-31 13:50:00,31.91,31.92,31.88,31.88,56159.0,28.5968,28.6057,28.5699,28.5699,56159.0
2017-01-31 13:55:00,31.89,31.9,31.86,31.88,75339.0,28.5789,28.5878,28.552,28.5699,75339.0
2017-01-31 14:00:00,31.89,31.91,31.84,31.84,125948.0,28.5789,28.5968,28.5341,28.5341,125948.0
2017-01-31 14:05:00,31.85,31.87,31.83,31.85,85771.0,28.543,28.5609,28.5251,28.543,85771.0
2017-01-31 14:10:00,31.85,31.86,31.83,31.85,41761.0,28.543,28.552,28.5251,28.543,41761.0
2017-01-31 14:15:00,31.84,31.85,31.81,31.84,58322.0,28.5341,28.543,28.5072,28.5341,58322.0
2017-01-31 14:20:00,31.85,31.85,31.83,31.84,35653.0,28.543,28.543,28.5251,28.5341,35653.0
2017-01-31 14:25:00,31.85,31.86,31.84,31.86,36756.0,28.543,28.552,28.5341,28.552,36756.0
2017-01-31 14:30:00,31.85,31.87,31.81,31.83,59288.0,28.543,28.5609,28.5072,28.5251,59288.0
2017-01-31 14:35:00,31.83,31.89,31.82,31.89,145182.0,28.5251,28.5789,28.5161,28.5789,145182.0
2017-01-31 14:40:00,31.88,31.92,31.87,31.92,99681.0,28.5699,28.6057,28.5609,28.6057,99681.0
2017-01-31 14:45:00,31.92,31.92,31.86,31.9,61309.0,28.6057,28.6057,28.552,28.5878,61309.0
2017-01-31 14:50:00,31.9,31.91,31.86,31.86,58150.0,28.5878,28.5968,28.552,28.552,58150.0
2017-01-31 14:55:00,31.86,31.89,31.85,31.87,47616.0,28.552,28.5789,28.543,28.5609,47616.0
2017-01-31 15:00:00,31.87,31.89,31.84,31.87,105139.0,28.5609,28.5789,28.5341,28.5609,105139.0
2017-01-31 15:05:00,31.86,31.87,31.81,31.81,54666.0,28.552,28.5609,28.5072,28.5072,54666.0
2017-01-31 15:10:00,31.81,31.84,31.81,31.84,84226.0,28.5072,28.5341,28.5072,28.5341,84226.0
2017-01-31 15:15:00,31.83,31.85,31.8,31.82,97687.0,28.5251,28.543,28.4982,28.5161,97687.0
2017-01-31 15:20:00,31.82,31.84,31.82,31.84,48470.0,28.5161,28.5341,28.5161,28.5341,48470.0
2017-01-31 15:25:00,31.84,31.84,31.8,31.81,89697.0,28.5341,28.5341,28.4982,28.5072,89697.0
2017-01-31 15:30:00,31.81,31.87,31.8,31.86,151893.0,28.5072,28.5609,28.4982,28.552,151893.0
2017-01-31 15:35:00,31.86,31.86,31.82,31.86,116519.0,28.552,28.552,28.5161,28.552,116519.0
2017-01-31 15:40:00,31.86,31.88,31.84,31.85,144254.0,28.552,28.5699,28.5341,28.543,144254.0
2017-01-31 15:45:00,31.85,31.87,31.84,31.87,135586.0,28.543,28.5609,28.5341,28.5609,135586.0
2017-01-31 15:50:00,31.87,31.87,31.81,31.82,369084.0,28.5609,28.5609,28.5072,28.5161,369084.0
2017-01-31 15:55:00,31.82,31.83,31.79,31.83,453869.0,28.5161,28.5251,28.4892,28.5251,453869.0
2017-02-01 09:30:00,31.9,32.04,31.83,32.04,340379.0,28.5878,28.7133,28.5251,28.7133,340379.0
2017-02-01 09:35:00,32.04,32.1,32.02,32.05,123661.0,28.7133,28.7671,28.6954,28.7223,123661.0
2017-02-01 09:40:00,32.05,32.06,31.99,32.02,94830.0,28.7223,28.7312,28.6685,28.6954,94830.0
2017-02-01 09:45:00,32.02,32.03,31.91,31.92,184341.0,28.6954,28.7043,28.5968,28.6057,184341.0
2017-02-01 09:50:00,31.92,31.97,31.9,31.93,85055.0,28.6057,28.6506,28.5878,28.6147,85055.0
2017-02-01 09:55:00,31.92,32.03,31.92,32.02,538268.0,28.6057,28.7043,28.6057,28.6954,538268.0
2017-02-01 10:00:00,32.02,32.1,32.01,32.08,143898.0,28.6954,28.7671,28.6864,28.7491,143898.0
2017-02-01 10:05:00,32.08,32.09,31.93,31.98,257276.0,28.7491,28.7581,28.6147,28.6595,257276.0
2017-02-01 10:10:00,31.98,32.0,31.94,31.96,149207.0,28.6595,28.6774,28.6237,28.6416,149207.0
2017-02-01 10:15:00,31.96,32.03,31.95,32.02,99584.0,28.6416,28.7043,28.6326,28.6954,99584.0
2017-02-01 10:20:00,32.02,32.07,32.02,32.06,49950.0,28.6954,28.7402,28.6954,28.7312,49950.0
2017-02-01 10:25:00,32.06,32.12,32.06,32.1,70004.0,28.7312,28.785,28.7312,28.7671,70004.0
2017-02-01 10:30:00,32.1,32.13,32.08,32.09,212543.0,28.7671,28.7939,28.7491,28.7581,212543.0
2017-02-01 10:35:00,32.09,32.09,31.99,32.01,159378.0,28.7581,28.7581,28.6685,28.6864,159378.0
2017-02-01 10:40:00,32.01,32.03,31.98,32.01,115126.0,28.6864,28.7043,28.6595,28.6864,115126.0
2017-02-01 10:45:00,32.0,32.02,31.99,32.02,70437.0,28.6774,28.6954,28.6685,28.6954,70437.0
2017-02-01 10:50:00,32.02,32.04,31.99,32.04,138464.0,28.6954,28.7133,28.6685,28.7133,138464.0
2017-02-01 10:55:00,32.04,32.1,32.03,32.08,140170.0,28.7133,28.7671,28.7043,28.7491,140170.0
2017-02-01 11:00:00,32.08,32.09,32.04,32.08,103188.0,28.7491,28.7581,28.7133,28.7491,103188.0
2017-02-01 11:05:00,32.09,32.11,32.08,32.09,100638.0,28.7581,28.776,28.7491,28.7581,100638.0
2017-02-01 11:10:00,32.08,32.12,32.08,32.11,79682.0,28.7491,28.785,28.7491,28.776,79682.0
2017-02-01 11:15:00,32.11,32.2,32.09,32.2,151365.0,28.776,28.8567,28.7581,28.8567,151365.0
2017-02-01 11:20:00,32.2,32.22,32.11,32.12,139654.0,28.8567,28.8746,28.776,28.785,139654.0
2017-02-01 11:25:00,32.12,32.14,32.09,32.09,122745.0,28.785,28.8029,28.7581,28.7581,122745.0
2017-02-01 11:30:00,32.1,32.12,32.09,32.09,72930.0,28.7671,28.785,28.7581,28.7581,72930.0
2017-02-01 11:35:00,32.1,32.13,32.08,32.13,81958.0,28.7671,28.7939,28.7491,28.7939,81958.0
2017-02-01 11:40:00,32.13,32.17,32.13,32.15,75442.0,28.7939,28.8298,28.7939,28.8119,75442.0
2017-02-01 11:45:00,32.15,32.15,32.07,32.1,93703.0,28.8119,28.8119,28.7402,28.7671,93703.0
2017-02-01 11:50:00,32.1,32.12,32.07,32.09,87166.0,28.7671,28.785,28.7402,28.7581,87166.0
2017-02-01 11:55:00,32.08,32.12,32.07,32.1,73277.0,28.7491,28.785,28.7402,28.7671,73277.0
2017-02-01 12:00:00,32.1,32.11,32.09,32.1,54689.0,28.7671,28.776,28.7581,28.7671,54689.0
2017-02-01 12:05:00,32.1,32.1,32.07,32.1,51638.0,28.7671,28.7671,28.7402,28.7671,51638.0
2017-02-01 12:10:00,32.1,32.11,32.08,32.1,52206.0,28.7671,28.776,28.7491,28.7671,52206.0
2017-02-01 12:15:00,32.09,32.1,32.06,32.06,44610.0,28.7581,28.7671,28.7312,28.7312,44610.0
2017-02-01 12:20:00,32.06,32.11,32.04,32.09,132451.0,28.7312,28.776,28.7133,28.7581,132451.0
2017-02-01 12:25:00,32.09,32.14,32.08,32.13,100343.0,28.7581,28.8029,28.7491,28.7939,100343.0
2017-02-01 12:30:00,32.13,32.18,32.09,32.17,220469.0,28.7939,28.8388,28.7581,28.8298,220469.0
2017-02-01 12:35:00,32.16,32.2,32.14,32.18,85438.0,28.8208,28.8567,28.8029,28.8388,85438.0
2017-02-01 12:40:00,32.18,32.19,32.14,32.14,35060.0,28.8388,28.8477,28.8029,28.8029,35060.0
2017-02-01 12:45:00,32.13,32.15,32.13,32.14,41217.0,28.7939,28.8119,28.7939,28.8029,41217.0
2017-02-01 12:50:00,32.14,32.15,32.12,32.13,34376.0,28.8029,28.8119,28.785,28.7939,34376.0
2017-02-01 12:55:00,32.13,32.15,32.12,32.13,35521.0,28.7939,28.8119,28.785,28.7939,35521.0
2017-02-01 13:00:00,32.14,32.15,32.12,32.15,53559.0,28.8029,28.8119,28.785,28.8119,53559.0
2017-02-01 13:05:00,32.14,32.2,32.12,32.18,142020.0,28.8029,28.8567,28.785,28.8388,142020.0
2017-02-01 13:10:00,32.18,32.19,32.13,32.15,217477.0,28.8388,28.8477,28.7939,28.8119,217477.0
2017-02-01 13:15:00,32.15,32.17,32.14,32.15,199940.0,28.8119,28.8298,28.8029,28.8119,199940.0
2017-02-01 13:20:00,32.15,32.15,32.09,32.13,164463.0,28.8119,28.8119,28.7581,28.7939,164463.0
2017-02-01 13:25:00,32.13,32.14,32.1,32.11,37203.0,28.7939,28.8029,28.7671,28.776,37203.0
2017-02-01 13:30:00,32.1,32.12,32.09,32.1,37125.0,28.7671,28.785,28.7581,28.7671,37125.0
2017-02-01 13:35:00,32.1,32.12,32.09,32.11,68276.0,28.7671,28.785,28.7581,28.776,68276.0
2017-02-01 13:40:00,32.11,32.11,32.1,32.1,25692.0,28.776,28.776,28.7671,28.7671,25692.0
2017-02-01 13:45:00,32.11,32.12,32.09,32.12,38800.0,28.776,28.785,28.7581,28.785,38800.0
2017-02-01 13:50:00,32.12,32.13,32.1,32.11,86871.0,28.785,28.7939,28.7671,28.776,86871.0
2017-02-01 13:55:00,32.1,32.15,32.09,32.11,118839.0,28.7671,28.8119,28.7581,28.776,118839.0
2017-02-01 14:00:00,32.1,32.15,32.08,32.1,125259.0,28.7671,28.8119,28.7491,28.7671,125259.0
2017-02-01 14:05:00,32.1,32.15,32.07,32.12,68076.0,28.7671,28.8119,28.7402,28.785,68076.0
2017-02-01 14:10:00,32.12,32.2,32.11,32.19,78487.0,28.785,28.8567,28.776,28.8477,78487.0
2017-02-01 14:15:00,32.18,32.23,32.17,32.2,137172.0,28.8388,28.8836,28.8298,28.8567,137172.0
2017-02-01 14:20:00,32.21,32.22,32.18,32.21,79276.0,28.8656,28.8746,28.8388,28.8656,79276.0
2017-02-01 14:25:00,32.2,32.21,32.17,32.18,42565.0,28.8567,28.8656,28.8298,28.8388,42565.0
2017-02-01 14:30:00,32.17,32.18,32.1,32.11,68772.0,28.8298,28.8388,28.7671,28.776,68772.0
2017-02-01 14:35:00,32.11,32.16,32.11,32.14,90392.0,28.776,28.8208,28.776,28.8029,90392.0
2017-02-01 14:40:00,32.14,32.14,32.1,32.12,79590.0,28.8029,28.8029,28.7671,28.785,79590.0
2017-02-01 14:45:00,32.12,32.14,32.1,32.11,67221.0,28.785,28.8029,28.7671,28.776,67221.0
2017-02-01 14:50:00,32.12,32.12,32.08,32.12,129773.0,28.785,28.785,28.7491,28.785,129773.0
2017-02-01 14:55:00,32.12,32.12,32.09,32.1,50161.0,28.785,28.785,28.7581,28.7671,50161.0
2017-02-01 15:00:00,32.09,32.15,32.09,32.15,82276.0,28.7581,28.8119,28.7581,28.8119,82276.0
2017-02-01 15:05:00,32.15,32.18,32.11,32.13,136068.0,28.8119,28.8388,28.776,28.7939,136068.0
2017-02-01 15:10:00,32.12,32.15,32.12,32.13,61589.0,28.785,28.8119,28.785,28.7939,61589.0
2017-02-01 15:15:00,32.13,32.15,32.12,32.13,57358.0,28.7939,28.8119,28.785,28.7939,57358.0
2017-02-01 15:20:00,32.14,32.15,32.13,32.15,65814.0,28.8029,28.8119,28.7939,28.8119,65814.0
2017-02-01 15:25:00,32.14,32.15,32.13,32.15,70063.0,28.8029,28.8119,28.7939,28.8119,70063.0
2017-02-01 15:30:00,32.15,32.18,32.14,32.18,129932.0,28.8119,28.8388,28.8029,28.8388,129932.0
2017-02-01 15:35:00,32.18,32.24,32.17,32.23,178762.0,28.8388,28.8925,28.8298,28.8836,178762.0
2017-02-01 15:40:00,32.23,32.23,32.21,32.21,100265.0,28.8836,28.8836,28.8656,28.8656,100265.0
2017-02-01 15:45:00,32.21,32.23,32.19,32.21,115401.0,28.8656,28.8836,28.8477,28.8656,115401.0
2017-02-01 15:50:00,32.21,32.22,32.2,32.2,166993.0,28.8656,28.8746,28.8567,28.8567,166993.0
2017-02-01 15:55:00,32.2,32.21,32.17,32.19,328608.0,28.8567,28.8656,28.8298,28.8477,328608.0
2017-02-02 09:30:00,32.06,32.15,31.86,31.92,160759.0,28.7312,28.8119,28.552,28.6057,160759.0
2017-02-02 09:35:00,31.92,32.07,31.89,32.06,89040.0,28.6057,28.7402,28.5789,28.7312,89040.0
2017-02-02 09:40:00,32.06,32.14,32.03,32.07,131174.0,28.7312,28.8029,28.7043,28.7402,131174.0
2017-02-02 09:45:00,32.07,32.1,32.02,32.06,92628.0,28.7402,28.7671,28.6954,28.7312,92628.0
2017-02-02 09:50:00,32.06,32.1,32.03,32.05,64876.0,28.7312,28.7671,28.7043,28.7223,64876.0
2017-02-02 09:55:00,32.05,32.1,32.03,32.09,81437.0,28.7223,28.7671,28.7043,28.7581,81437.0
2017-02-02 10:00:00,32.09,32.11,32.04,32.04,56792.0,28.7581,28.776,28.7133,28.7133,56792.0
2017-02-02 10:05:00,32.05,32.06,32.01,32.04,40215.0,28.7223,28.7312,28.6864,28.7133,40215.0
2017-02-02 10:10:00,32.04,32.11,32.02,32.08,79349.0,28.7133,28.776,28.6954,28.7491,79349.0
2017-02-02 10:15:00,32.09,32.12,32.06,32.07,48576.0,28.7581,28.785,28.7312,28.7402,48576.0
2017-02-02 10:20:00,32.08,32.09,32.04,32.06,41178.0,28.7491,28.7581,28.7133,28.7312,41178.0
2017-02-02 10:25:00,32.06,32.07,32.03,32.05,31591.0,28.7312,28.7402,28.7043,28.7223,31591.0
2017-02-02 10:30:00,32.05,32.06,32.02,32.05,45530.0,28.7223,28.7312,28.6954,28.7223,45530.0
2017-02-02 10:35:00,32.05,32.07,32.03,32.06,33219.0,28.7223,28.7402,28.7043,28.7312,33219.0
2017-02-02 10:40:00,32.07,32.12,32.05,32.12,54363.0,28.7402,28.785,28.7223,28.785,54363.0
2017-02-02 10:45:00,32.12,32.14,32.09,32.12,70274.0,28.785,28.8029,28.7581,28.785,70274.0
2017-02-02 10:50:00,32.12,32.14,32.11,32.13,53505.0,28.785,28.8029,28.776,28.7939,53505.0
2017-02-02 10:55:00,32.13,32.2,32.13,32.18,76298.0,28.7939,28.8567,28.7939,28.8388,76298.0
2017-02-02 11:00:00,32.18,32.21,32.16,32.17,58567.0,28.8388,28.8656,28.8208,28.8298,58567.0
2017-02-02 11:05:00,32.16,32.18,32.13,32.16,61855.0,28.8208,28.8388,28.7939,28.8208,61855.0
2017-02-02 11:10:00,32.16,32.18,32.15,32.17,40741.0,28.8208,28.8388,28.8119,28.8298,40741.0
2017-02-02 11:15:00,32.16,32.17,32.11,32.14,128273.0,28.8208,28.8298,28.776,28.8029,128273.0
2017-02-02 11:20:00,32.13,32.16,32.12,32.14,66091.0,28.7939,28.8208,28.785,28.8029,66091.0
2017-02-02 11:25:00,32.13,32.15,32.1,32.11,46574.0,28.7939,28.8119,28.7671,28.776,46574.0
2017-02-02 11:30:00,32.1,32.12,32.07,32.09,107760.0,28.7671,28.785,28.7402,28.7581,107760.0
2017-02-02 11:35:00,32.09,32.13,32.09,32.11,34211.0,28.7581,28.7939,28.7581,28.776,34211.0
2017-02-02 11:40:00,32.1,32.12,32.09,32.09,33583.0,28.7671,28.785,28.7581,28.7581,33583.0
2017-02-02 11:45:00,32.09,32.1,32.06,32.06,55783.0,28.7581,28.7671,28.7312,28.7312,55783.0
2017-02-02 11:50:00,32.06,32.07,32.02,32.04,60475.0,28.7312,28.7402,28.6954,28.7133,60475.0
2017-02-02 11:55:00,32.03,32.04,31.98,31.98,63041.0,28.7043,28.7133,28.6595,28.6595,63041.0
2017-02-02 12:00:00,31.99,32.0,31.95,31.96,47873.0,28.6685,28.6774,28.6326,28.6416,47873.0
2017-02-02 12:05:00,31.96,31.98,31.95,31.95,31294.0,28.6416,28.6595,28.6326,28.6326,31294.0
2017-02-02 12:10:00,31.95,32.01,31.91,31.94,152000.0,28.6326,28.6864,28.5968,28.6237,152000.0
2017-02-02 12:15:00,31.94,31.96,31.93,31.94,30548.0,28.6237,28.6416,28.6147,28.6237,30548.0
2017-02-02 12:20:00,31.94,31.97,31.94,31.97,64133.0,28.6237,28.6506,28.6237,28.6506,64133.0
2017-02-02 12:25:00,31.96,31.97,31.95,31.96,13503.0,28.6416,28.6506,28.6326,28.6416,13503.0
2017-02-02 12:30:00,31.96,31.98,31.95,31.98,27988.0,28.6416,28.6595,28.6326,28.6595,27988.0
2017-02-02 12:35:00,31.97,31.98,31.96,31.98,15949.0,28.6506,28.6595,28.6416,28.6595,15949.0
2017-02-02 12:40:00,31.98,32.01,31.97,32.0,69915.0,28.6595,28.6864,28.6506,28.6774,69915.0
2017-02-02 12:45:00,32.0,32.04,31.99,32.03,19713.0,28.6774,28.7133,28.6685,28.7043,19713.0
2017-02-02 12:50:00,32.03,32.03,31.98,32.0,18274.0,28.7043,28.7043,28.6595,28.6774,18274.0
2017-02-02 12:55:00,32.0,32.0,31.96,31.99,20663.0,28.6774,28.6774,28.6416,28.6685,20663.0
2017-02-02 13:00:00,31.99,31.99,31.96,31.98,27890.0,28.6685,28.6685,28.6416,28.6595,27890.0
2017-02-02 13:05:00,31.98,31.99,31.97,31.98,27997.0,28.6595,28.6685,28.6506,28.6595,27997.0
2017-02-02 13:10:00,31.97,31.98,31.96,31.97,19367.0,28.6506,28.6595,28.6416,28.6506,19367.0
2017-02-02 13:15:00,31.96,31.97,31.92,31.93,33454.0,28.6416,28.6506,28.6057,28.6147,33454.0
2017-02-02 13:20:00,31.93,31.94,31.9,31.91,28894.0,28.6147,28.6237,28.5878,28.5968,28894.0
2017-02-02 13:25:00,31.91,31.91,31.87,31.9,49793.0,28.5968,28.5968,28.5609,28.5878,49793.0
2017-02-02 13:30:00,31.89,31.91,31.89,31.91,26772.0,28.5789,28.5968,28.5789,28.5968,26772.0
2017-02-02 13:35:00,31.9,31.91,31.9,31.91,10387.0,28.5878,28.5968,28.5878,28.5968,10387.0
2017-02-02 13:40:00,31.91,31.97,31.9,31.97,71985.0,28.5968,28.6506,28.5878,28.6506,71985.0
2017-02-02 13:45:00,31.96,31.98,31.95,31.96,26479.0,28.6416,28.6595,28.6326,28.6416,26479.0
2017-02-02 13:50:00,31.96,31.96,31.93,31.96,40451.0,28.6416,28.6416,28.6147,28.6416,40451.0
2017-02-02 13:55:00,31.96,31.97,31.94,31.95,37251.0,28.6416,28.6506,28.6237,28.6326,37251.0
2017-02-02 14:00:00,31.95,31.98,31.92,31.98,65461.0,28.6326,28.6595,28.6057,28.6595,65461.0
2017-02-02 14:05:00,31.98,32.0,31.95,31.97,43592.0,28.6595,28.6774,28.6326,28.6506,43592.0
2017-02-02 14:10:00,31.97,32.0,31.96,31.99,44730.0,28.6506,28.6774,28.6416,28.6685,44730.0
2017-02-02 14:15:00,31.99,32.03,31.99,32.01,57162.0,28.6685,28.7043,28.6685,28.6864,57162.0
2017-02-02 14:20:00,32.0,32.05,32.0,32.05,79442.0,28.6774,28.7223,28.6774,28.7223,79442.0
2017-02-02 14:25:00,32.04,32.09,32.03,32.06,139368.0,28.7133,28.7581,28.7043,28.7312,139368.0
2017-02-02 14:30:00,32.05,32.08,32.04,32.08,213363.0,28.7223,28.7491,28.7133,28.7491,213363.0
2017-02-02 14:35:00,32.09,32.12,32.07,32.1,134373.0,28.7581,28.785,28.7402,28.7671,134373.0
2017-02-02 14:40:00,32.1,32.11,32.07,32.1,50446.0,28.7671,28.776,28.7402,28.7671,50446.0
2017-02-02 14:45:00,32.1,32.12,32.07,32.07,96378.0,28.7671,28.785,28.7402,28.7402,96378.0
2017-02-02 14:50:00,32.08,32.09,32.05,32.06,53070.0,28.7491,28.7581,28.7223,28.7312,53070.0
2017-02-02 14:55:00,32.07,32.1,32.05,32.09,78702.0,28.7402,28.7671,28.7223,28.7581,78702.0
2017-02-02 15:00:00,32.09,32.1,32.09,32.1,20293.0,28.7581,28.7671,28.7581,28.7671,20293.0
2017-02-02 15:05:00,32.09,32.1,32.07,32.07,46342.0,28.7581,28.7671,28.7402,28.7402,46342.0
2017-02-02 15:10:00,32.07,32.08,32.05,32.07,31535.0,28.7402,28.7491,28.7223,28.7402,31535.0
2017-02-02 15:15:00,32.07,32.07,32.01,32.05,56833.0,28.7402,28.7402,28.6864,28.7223,56833.0
2017-02-02 15:20:00,32.05,32.06,32.02,32.03,67800.0,28.7223,28.7312,28.6954,28.7043,67800.0
2017-02-02 15:25:00,32.03,32.04,32.01,32.04,58547.0,28.7043,28.7133,28.6864,28.7133,58547.0
2017-02-02 15:30:00,32.04,32.05,32.01,32.02,78032.0,28.7133,28.7223,28.6864,28.6954,78032.0
2017-02-02 15:35:00,32.02,32.03,31.99,31.99,76572.0,28.6954,28.7043,28.6685,28.6685,76572.0
2017-02-02 15:40:00,32.0,32.02,31.97,31.99,96498.0,28.6774,28.6954,28.6506,28.6685,96498.0
2017-02-02 15:45:00,32.0,32.01,31.98,32.0,95647.0,28.6774,28.6864,28.6595,28.6774,95647.0
2017-02-02 15:50:00,31.99,32.01,31.97,31.98,169168.0,28.6685,28.6864,28.6506,28.6595,169168.0
2017-02-02 15:55:00,31.98,31.99,31.95,31.97,317234.0,28.6595,28.6685,28.6326,28.6506,317234.0
2017-02-03 09:30:00,32.11,32.2,31.95,32.03,182053.0,28.776,28.8567,28.6326,28.7043,182053.0
2017-02-03 09:35:00,32.03,32.2,32.03,32.2,147494.0,28.7043,28.8567,28.7043,28.8567,147494.0
2017-02-03 09:40:00,32.2,32.2,32.08,32.1,94585.0,28.8567,28.8567,28.7491,28.7671,94585.0
2017-02-03 09:45:00,32.11,32.12,32.03,32.05,166285.0,28.776,28.785,28.7043,28.7223,166285.0
2017-02-03 09:50:00,32.05,32.06,31.99,32.0,69944.0,28.7223,28.7312,28.6685,28.6774,69944.0
2017-02-03 09:55:00,32.01,32.01,31.98,32.01,34848.0,28.6864,28.6864,28.6595,28.6864,34848.0
2017-02-03 10:00:00,32.01,32.03,31.97,31.98,106566.0,28.6864,28.7043,28.6506,28.6595,106566.0
2017-02-03 10:05:00,31.97,32.0,31.93,31.96,68008.0,28.6506,28.6774,28.6147,28.6416,68008.0
2017-02-03 10:10:00,31.97,31.98,31.94,31.95,42628.0,28.6506,28.6595,28.6237,28.6326,42628.0
2017-02-03 10:15:00,31.96,31.96,31.91,31.95,42119.0,28.6416,28.6416,28.5968,28.6326,42119.0
2017-02-03 10:20:00,31.95,31.98,31.93,31.98,36931.0,28.6326,28.6595,28.6147,28.6595,36931.0
2017-02-03 10:25:00,31.98,32.02,31.94,31.95,114678.0,28.6595,28.6954,28.6237,28.6326,114678.0
2017-02-03 10:30:00,31.96,31.97,31.91,31.92,50181.0,28.6416,28.6506,28.5968,28.6057,50181.0
2017-02-03 10:35:00,31.92,31.98,31.92,31.97,39294.0,28.6057,28.6595,28.6057,28.6506,39294.0
2017-02-03 10:40:00,31.98,31.98,31.92,31.96,57701.0,28.6595,28.6595,28.6057,28.6416,57701.0
2017-02-03 10:45:00,31.95,31.97,31.92,31.96,76136.0,28.6326,28.6506,28.6057,28.6416,76136.0
2017-02-03 10:50:00,31.96,31.97,31.93,31.96,39472.0,28.6416,28.6506,28.6147,28.6416,39472.0
2017-02-03 10:55:00,31.96,31.97,31.94,31.95,31253.0,28.6416,28.6506,28.6237,28.6326,31253.0
2017-02-03 11:00:00,31.96,32.01,31.95,32.0,57081.0,28.6416,28.6864,28.6326,28.6774,57081.0
2017-02-03 11:05:00,32.0,32.08,31.99,32.08,66438.0,28.6774,28.7491,28.6685,28.7491,66438.0
2017-02-03 11:10:00,32.08,32.1,32.06,32.08,50932.0,28.7491,28.7671,28.7312,28.7491,50932.0
2017-02-03 11:15:00,32.07,32.09,32.05,32.07,44448.0,28.7402,28.7581,28.7223,28.7402,44448.0
2017-02-03 11:20:00,32.07,32.07,32.03,32.04,55305.0,28.7402,28.7402,28.7043,28.7133,55305.0
2017-02-03 11:25:00,32.04,32.04,32.0,32.04,44036.0,28.7133,28.7133,28.6774,28.7133,44036.0
2017-02-03 11:30:00,32.04,32.06,32.03,32.04,27971.0,28.7133,28.7312,28.7043,28.7133,27971.0
2017-02-03 11:35:00,32.04,32.05,32.01,32.02,27843.0,28.7133,28.7223,28.6864,28.6954,27843.0
2017-02-03 11:40:00,32.02,32.03,31.99,32.01,43499.0,28.6954,28.7043,28.6685,28.6864,43499.0
2017-02-03 11:45:00,32.01,32.01,32.0,32.01,5842.0,28.6864,28.6864,28.6774,28.6864,5842.0
2017-02-03 11:50:00,32.01,32.03,31.98,32.0,57175.0,28.6864,28.7043,28.6595,28.6774,57175.0
2017-02-03 11:55:00,32.0,32.02,31.98,32.0,65791.0,28.6774,28.6954,28.6595,28.6774,65791.0
2017-02-03 12:00:00,32.0,32.06,32.0,32.06,30451.0,28.6774,28.7312,28.6774,28.7312,30451.0
2017-02-03 12:05:00,32.05,32.07,32.05,32.05,30931.0,28.7223,28.7402,28.7223,28.7223,30931.0
2017-02-03 12:10:00,32.06,32.06,32.02,32.02,25113.0,28.7312,28.7312,28.6954,28.6954,25113.0
2017-02-03 12:15:00,32.02,32.03,32.0,32.02,27304.0,28.6954,28.7043,28.6774,28.6954,27304.0
2017-02-03 12:20:00,32.03,32.05,32.02,32.05,26176.0,28.7043,28.7223,28.6954,28.7223,26176.0
2017-02-03 12:25:00,32.04,32.05,32.0,32.0,24255.0,28.7133,28.7223,28.6774,28.6774,24255.0
2017-02-03 12:30:00,32.01,32.01,32.0,32.0,13795.0,28.6864,28.6864,28.6774,28.6774,13795.0
2017-02-03 12:35:00,32.01,32.01,32.0,32.01,8973.0,28.6864,28.6864,28.6774,28.6864,8973.0
2017-02-03 12:40:00,32.01,32.02,32.0,32.01,49262.0,28.6864,28.6954,28.6774,28.6864,49262.0
2017-02-03 12:45:00,32.01,32.03,32.0,32.03,50126.0,28.6864,28.7043,28.6774,28.7043,50126.0
2017-02-03 12:50:00,32.03,32.03,31.98,31.98,22577.0,28.7043,28.7043,28.6595,28.6595,22577.0
2017-02-03 12:55:00,31.98,32.01,31.97,32.01,45874.0,28.6595,28.6864,28.6506,28.6864,45874.0
2017-02-03 13:00:00,32.01,32.02,31.99,32.02,42986.0,28.6864,28.6954,28.6685,28.6954,42986.0
2017-02-03 13:05:00,32.01,32.04,32.0,32.02,37107.0,28.6864,28.7133,28.6774,28.6954,37107.0
2017-02-03 13:10:00,32.02,32.05,32.01,32.04,22504.0,28.6954,28.7223,28.6864,28.7133,22504.0
2017-02-03 13:15:00,32.04,32.07,32.03,32.06,29352.0,28.7133,28.7402,28.7043,28.7312,29352.0
2017-02-03 13:20:00,32.05,32.06,32.03,32.06,24738.0,28.7223,28.7312,28.7043,28.7312,24738.0
2017-02-03 13:25:00,32.06,32.07,32.04,32.05,39576.0,28.7312,28.7402,28.7133,28.7223,39576.0
2017-02-03 13:30:00,32.06,32.07,32.04,32.07,33996.0,28.7312,28.7402,28.7133,28.7402,33996.0
2017-02-03 13:35:00,32.07,32.07,32.02,32.04,36517.0,28.7402,28.7402,28.6954,28.7133,36517.0
2017-02-03 13:40:00,32.04,32.04,32.01,32.02,13044.0,28.7133,28.7133,28.6864,28.6954,13044.0
2017-02-03 13:45:00,32.02,32.02,31.98,31.98,43849.0,28.6954,28.6954,28.6595,28.6595,43849.0
2017-02-03 13:50:00,31.98,32.01,31.98,32.0,16937.0,28.6595,28.6864,28.6595,28.6774,16937.0
2017-02-03 13:55:00,32.01,32.01,31.98,31.99,29960.0,28.6864,28.6864,28.6595,28.6685,29960.0
2017-02-03 14:00:00,31.99,32.02,31.99,32.01,34936.0,28.6685,28.6954,28.6685,28.6864,34936.0
2017-02-03 14:05:00,32.01,32.02,31.99,32.02,116320.0,28.6864,28.6954,28.6685,28.6954,116320.0
2017-02-03 14:10:00,32.02,32.04,32.0,32.02,75530.0,28.6954,28.7133,28.6774,28.6954,75530.0
2017-02-03 14:15:00,32.01,32.04,32.01,32.04,24453.0,28.6864,28.7133,28.6864,28.7133,24453.0
2017-02-03 14:20:00,32.03,32.09,32.03,32.09,60574.0,28.7043,28.7581,28.7043,28.7581,60574.0
2017-02-03 14:25:00,32.08,32.13,32.08,32.1,90149.0,28.7491,28.7939,28.7491,28.7671,90149.0
2017-02-03 14:30:00,32.1,32.13,32.09,32.12,31465.0,28.7671,28.7939,28.7581,28.785,31465.0
2017-02-03 14:35:00,32.12,32.12,32.1,32.11,22952.0,28.785,28.785,28.7671,28.776,22952.0
2017-02-03 14:40:00,32.11,32.12,32.07,32.07,43572.0,28.776,28.785,28.7402,28.7402,43572.0
2017-02-03 14:45:00,32.08,32.09,32.06,32.07,37441.0,28.7491,28.7581,28.7312,28.7402,37441.0
2017-02-03 14:50:00,32.07,32.09,32.06,32.08,25176.0,28.7402,28.7581,28.7312,28.7491,25176.0
2017-02-03 14:55:00,32.08,32.08,31.99,32.05,117520.0,28.7491,28.7491,28.6685,28.7223,117520.0
2017-02-03 15:00:00,32.05,32.06,32.04,32.04,29912.0,28.7223,28.7312,28.7133,28.7133,29912.0
2017-02-03 15:05:00,32.04,32.07,32.03,32.05,51281.0,28.7133,28.7402,28.7043,28.7223,51281.0
2017-02-03 15:10:00,32.05,32.05,32.03,32.05,46602.0,28.7223,28.7223,28.7043,28.7223,46602.0
2017-02-03 15:15:00,32.05,32.05,32.03,32.05,30181.0,28.7223,28.7223,28.7043,28.7223,30181.0
2017-02-03 15:20:00,32.05,32.06,32.04,32.05,78763.0,28.7223,28.7312,28.7133,28.7223,78763.0
2017-02-03 15:25:00,32.05,32.07,32.05,32.07,69578.0,28.7223,28.7402,28.7223,28.7402,69578.0
2017-02-03 15:30:00,32.07,32.1,32.06,32.09,111664.0,28.7402,28.7671,28.7312,28.7581,111664.0
2017-02-03 15:35:00,32.1,32.13,32.09,32.11,116317.0,28.7671,28.7939,28.7581,28.776,116317.0
2017-02-03 15:40:00,32.11,32.11,32.07,32.09,103964.0,28.776,28.776,28.7402,28.7581,103964.0
2017-02-03 15:45:00,32.09,32.1,32.07,32.08,94749.0,28.7581,28.7671,28.7402,28.7491,94749.0
2017-02-03 15:50:00,32.08,32.1,32.05,32.07,101676.0,28.7491,28.7671,28.7223,28.7402,101676.0
2017-02-03 15:55:00,32.07,32.07,32.03,32.07,291102.0,28.7402,28.7402,28.7043,28.7402,291102.0
2017-02-06 09:30:00,32.01,32.06,31.86,31.89,108420.0,28.6864,28.7312,28.552,28.5789,108420.0
2017-02-06 09:35:00,31.89,32.05,31.89,32.05,78185.0,28.5789,28.7223,28.5789,28.7223,78185.0
2017-02-06 09:40:00,32.04,32.06,31.98,32.03,75363.0,28.7133,28.7312,28.6595,28.7043,75363.0
2017-02-06 09:45:00,32.02,32.08,32.0,32.08,79216.0,28.6954,28.7491,28.6774,28.7491,79216.0
2017-02-06 09:50:00,32.09,32.16,32.07,32.12,78134.0,28.7581,28.8208,28.7402,28.785,78134.0
2017-02-06 09:55:00,32.11,32.12,32.06,32.09,40608.0,28.776,28.785,28.7312,28.7581,40608.0
2017-02-06 10:00:00,32.09,32.2,32.08,32.19,67428.0,28.7581,28.8567,28.7491,28.8477,67428.0
2017-02-06 10:05:00,32.19,32.19,32.15,32.18,56730.0,28.8477,28.8477,28.8119,28.8388,56730.0
2017-02-06 10:10:00,32.18,32.19,32.1,32.12,89388.0,28.8388,28.8477,28.7671,28.785,89388.0
2017-02-06 10:15:00,32.12,32.23,32.11,32.23,80408.0,28.785,28.8836,28.776,28.8836,80408.0
2017-02-06 10:20:00,32.23,32.23,32.19,32.22,82735.0,28.8836,28.8836,28.8477,28.8746,82735.0
2017-02-06 10:25:00,32.22,32.24,32.21,32.22,49400.0,28.8746,28.8925,28.8656,28.8746,49400.0
2017-02-06 10:30:00,32.22,32.22,32.19,32.2,46052.0,28.8746,28.8746,28.8477,28.8567,46052.0
2017-02-06 10:35:00,32.19,32.21,32.13,32.13,99738.0,28.8477,28.8656,28.7939,28.7939,99738.0
2017-02-06 10:40:00,32.13,32.15,32.11,32.13,27079.0,28.7939,28.8119,28.776,28.7939,27079.0
2017-02-06 10:45:00,32.13,32.17,32.09,32.1,91735.0,28.7939,28.8298,28.7581,28.7671,91735.0
2017-02-06 10:50:00,32.09,32.15,32.09,32.14,32428.0,28.7581,28.8119,28.7581,28.8029,32428.0
2017-02-06 10:55:00,32.15,32.15,32.08,32.1,39236.0,28.8119,28.8119,28.7491,28.7671,39236.0
2017-02-06 11:00:00,32.1,32.11,32.09,32.11,28778.0,28.7671,28.776,28.7581,28.776,28778.0
2017-02-06 11:05:00,32.11,32.12,32.07,32.11,55951.0,28.776,28.785,28.7402,28.776,55951.0
2017-02-06 11:10:00,32.12,32.16,32.09,32.16,45766.0,28.785,28.8208,28.7581,28.8208,45766.0
2017-02-06 11:15:00,32.15,32.15,32.12,32.12,29691.0,28.8119,28.8119,28.785,28.785,29691.0
2017-02-06 11:20:00,32.12,32.17,32.12,32.16,37475.0,28.785,28.8298,28.785,28.8208,37475.0
2017-02-06 11:25:00,32.16,32.21,32.16,32.2,33123.0,28.8208,28.8656,28.8208,28.8567,33123.0
2017-02-06 11:30:00,32.2,32.2,32.16,32.18,33499.0,28.8567,28.8567,28.8208,28.8388,33499.0
2017-02-06 11:35:00,32.18,32.2,32.17,32.2,46636.0,28.8388,28.8567,28.8298,28.8567,46636.0
2017-02-06 11:40:00,32.2,32.2,32.16,32.17,34686.0,28.8567,28.8567,28.8208,28.8298,34686.0
2017-02-06 11:45:00,32.17,32.2,32.17,32.19,33430.0,28.8298,28.8567,28.8298,28.8477,33430.0
2017-02-06 11:50:00,32.19,32.19,32.17,32.18,35033.0,28.8477,28.8477,28.8298,28.8388,35033.0
2017-02-06 11:55:00,32.18,32.18,32.17,32.18,19295.0,28.8388,28.8388,28.8298,28.8388,19295.0
2017-02-06 12:00:00,32.17,32.19,32.17,32.19,26811.0,28.8298,28.8477,28.8298,28.8477,26811.0
2017-02-06 12:05:00,32.19,32.19,32.15,32.17,74500.0,28.8477,28.8477,28.8119,28.8298,74500.0
2017-02-06 12:10:00,32.18,32.19,32.14,32.17,55260.0,28.8388,28.8477,28.8029,28.8298,55260.0
2017-02-06 12:15:00,32.17,32.18,32.16,32.18,20340.0,28.8298,28.8388,28.8208,28.8388,20340.0
2017-02-06 12:20:00,32.17,32.18,32.13,32.14,19670.0,28.8298,28.8388,28.7939,28.8029,19670.0
2017-02-06 12:25:00,32.14,32.14,32.11,32.13,24703.0,28.8029,28.8029,28.776,28.7939,24703.0
2017-02-06 12:30:00,32.14,32.14,32.1,32.13,45937.0,28.8029,28.8029,28.7671,28.7939,45937.0
2017-02-06 12:35:00,32.12,32.14,32.11,32.13,34866.0,28.785,28.8029,28.776,28.7939,34866.0
2017-02-06 12:40:00,32.13,32.14,32.11,32.11,21359.0,28.7939,28.8029,28.776,28.776,21359.0
2017-02-06 12:45:00,32.12,32.12,32.1,32.11,14434.0,28.785,28.785,28.7671,28.776,14434.0
2017-02-06 12:50:00,32.11,32.13,32.1,32.1,28173.0,28.776,28.7939,28.7671,28.7671,28173.0
2017-02-06 12:55:00,32.11,32.11,32.07,32.07,20334.0,28.776,28.776,28.7402,28.7402,20334.0
2017-02-06 13:00:00,32.07,32.09,32.05,32.08,79760.0,28.7402,28.7581,28.7223,28.7491,79760.0
2017-02-06 13:05:00,32.09,32.12,32.08,32.11,23079.0,28.7581,28.785,28.7491,28.776,23079.0
2017-02-06 13:10:00,32.11,32.12,32.07,32.08,25157.0,28.776,28.785,28.7402,28.7491,25157.0
2017-02-06 13:15:00,32.08,32.09,32.06,32.08,24210.0,28.7491,28.7581,28.7312,28.7491,24210.0
2017-02-06 13:20:00,32.08,32.1,32.07,32.1,19048.0,28.7491,28.7671,28.7402,28.7671,19048.0
2017-02-06 13:25:00,32.09,32.1,32.07,32.09,29317.0,28.7581,28.7671,28.7402,28.7581,29317.0
2017-02-06 13:30:00,32.09,32.09,32.06,32.07,29040.0,28.7581,28.7581,28.7312,28.7402,29040.0
2017-02-06 13:35:00,32.08,32.09,32.03,32.04,38130.0,28.7491,28.7581,28.7043,28.7133,38130.0
2017-02-06 13:40:00,32.04,32.08,32.03,32.07,74550.0,28.7133,28.7491,28.7043,28.7402,74550.0
2017-02-06 13:45:00,32.06,32.07,32.05,32.07,22313.0,28.7312,28.7402,28.7223,28.7402,22313.0
2017-02-06 13:50:00,32.07,32.08,32.05,32.05,34938.0,28.7402,28.7491,28.7223,28.7223,34938.0
2017-02-06 13:55:00,32.05,32.06,32.05,32.05,14491.0,28.7223,28.7312,28.7223,28.7223,14491.0
2017-02-06 14:00:00,32.04,32.06,32.02,32.02,28680.0,28.7133,28.7312,28.6954,28.6954,28680.0
2017-02-06 14:05:00,32.02,32.06,32.0,32.03,76514.0,28.6954,28.7312,28.6774,28.7043,76514.0
2017-02-06 14:10:00,32.03,32.05,32.02,32.04,26836.0,28.7043,28.7223,28.6954,28.7133,26836.0
2017-02-06 14:15:00,32.04,32.05,32.0,32.01,30207.0,28.7133,28.7223,28.6774,28.6864,30207.0
2017-02-06 14:20:00,32.01,32.02,31.98,31.98,30417.0,28.6864,28.6954,28.6595,28.6595,30417.0
2017-02-06 14:25:00,31.98,32.0,31.97,31.98,48281.0,28.6595,28.6774,28.6506,28.6595,48281.0
2017-02-06 14:30:00,31.98,32.02,31.98,32.01,64413.0,28.6595,28.6954,28.6595,28.6864,64413.0
2017-02-06 14:35:00,32.01,32.03,32.0,32.01,55783.0,28.6864,28.7043,28.6774,28.6864,55783.0
2017-02-06 14:40:00,32.02,32.05,32.0,32.05,49863.0,28.6954,28.7223,28.6774,28.7223,49863.0
2017-02-06 14:45:00,32.05,32.08,32.04,32.06,56868.0,28.7223,28.7491,28.7133,28.7312,56868.0
2017-02-06 14:50:00,32.05,32.07,32.03,32.05,51135.0,28.7223,28.7402,28.7043,28.7223,51135.0
2017-02-06 14:55:00,32.04,32.06,32.03,32.05,59269.0,28.7133,28.7312,28.7043,28.7223,59269.0
2017-02-06 15:00:00,32.05,32.05,32.03,32.03,41915.0,28.7223,28.7223,28.7043,28.7043,41915.0
2017-02-06 15:05:00,32.03,32.05,32.03,32.05,19652.0,28.7043,28.7223,28.7043,28.7223,19652.0
2017-02-06 15:10:00,32.04,32.05,32.01,32.01,51795.0,28.7133,28.7223,28.6864,28.6864,51795.0
2017-02-06 15:15:00,32.02,32.03,32.01,32.02,43844.0,28.6954,28.7043,28.6864,28.6954,43844.0
2017-02-06 15:20:00,32.02,32.03,32.01,32.02,37266.0,28.6954,28.7043,28.6864,28.6954,37266.0
2017-02-06 15:25:00,32.02,32.02,32.0,32.01,58892.0,28.6954,28.6954,28.6774,28.6864,58892.0
2017-02-06 15:30:00,32.01,32.01,31.98,32.0,56617.0,28.6864,28.6864,28.6595,28.6774,56617.0
2017-02-06 15:35:00,32.0,32.01,31.99,32.0,59804.0,28.6774,28.6864,28.6685,28.6774,59804.0
2017-02-06 15:40:00,32.0,32.0,31.97,31.97,77632.0,28.6774,28.6774,28.6506,28.6506,77632.0
2017-02-06 15:45:00,31.97,32.0,31.97,31.99,111691.0,28.6506,28.6774,28.6506,28.6685,111691.0
2017-02-06 15:50:00,31.98,32.04,31.98,32.04,149834.0,28.6595,28.7133,28.6595,28.7133,149834.0
2017-02-06 15:55:00,32.04,32.04,32.0,32.03,410577.0,28.7133,28.7133,28.6774,28.7043,410577.0
2017-02-07 09:30:00,31.95,32.1,31.8,32.01,448065.0,28.6326,28.7671,28.4982,28.6864,448065.0
2017-02-07 09:35:00,31.98,32.15,31.98,32.07,67388.0,28.6595,28.8119,28.6595,28.7402,67388.0
2017-02-07 09:40:00,32.08,32.16,32.01,32.16,57335.0,28.7491,28.8208,28.6864,28.8208,57335.0
2017-02-07 09:45:00,32.15,32.22,32.14,32.22,107562.0,28.8119,28.8746,28.8029,28.8746,107562.0
2017-02-07 09:50:00,32.22,32.23,32.16,32.17,68254.0,28.8746,28.8836,28.8208,28.8298,68254.0
2017-02-07 09:55:00,32.16,32.17,32.14,32.15,71446.0,28.8208,28.8298,28.8029,28.8119,71446.0
2017-02-07 10:00:00,32.16,32.16,32.14,32.16,116628.0,28.8208,28.8208,28.8029,28.8208,116628.0
2017-02-07 10:05:00,32.15,32.29,32.14,32.29,133085.0,28.8119,28.9373,28.8029,28.9373,133085.0
2017-02-07 10:10:00,32.29,32.3,32.24,32.27,65888.0,28.9373,28.9463,28.8925,28.9194,65888.0
2017-02-07 10:15:00,32.27,32.29,32.25,32.26,36588.0,28.9194,28.9373,28.9015,28.9104,36588.0
2017-02-07 10:20:00,32.26,32.3,32.24,32.29,64142.0,28.9104,28.9463,28.8925,28.9373,64142.0
2017-02-07 10:25:00,32.29,32.29,32.25,32.27,102582.0,28.9373,28.9373,28.9015,28.9194,102582.0
2017-02-07 10:30:00,32.26,32.27,32.25,32.26,50825.0,28.9104,28.9194,28.9015,28.9104,50825.0
2017-02-07 10:35:00,32.26,32.27,32.24,32.26,111204.0,28.9104,28.9194,28.8925,28.9104,111204.0
2017-02-07 10:40:00,32.26,32.3,32.25,32.29,54913.0,28.9104,28.9463,28.9015,28.9373,54913.0
2017-02-07 10:45:00,32.28,32.35,32.27,32.3,122788.0,28.9284,28.9911,28.9194,28.9463,122788.0
2017-02-07 10:50:00,32.3,32.32,32.29,32.3,60389.0,28.9463,28.9642,28.9373,28.9463,60389.0
2017-02-07 10:55:00,32.31,32.33,32.29,32.31,38938.0,28.9553,28.9732,28.9373,28.9553,38938.0
2017-02-07 11:00:00,32.31,32.31,32.28,32.31,62322.0,28.9553,28.9553,28.9284,28.9553,62322.0
2017-02-07 11:05:00,32.31,32.31,32.27,32.29,23171.0,28.9553,28.9553,28.9194,28.9373,23171.0
2017-02-07 11:10:00,32.29,32.3,32.26,32.29,152837.0,28.9373,28.9463,28.9104,28.9373,152837.0
2017-02-07 11:15:00,32.29,32.29,32.24,32.26,52573.0,28.9373,28.9373,28.8925,28.9104,52573.0
2017-02-07 11:20:00,32.26,32.26,32.24,32.25,41793.0,28.9104,28.9104,28.8925,28.9015,41793.0
2017-02-07 11:25:00,32.25,32.27,32.24,32.25,80047.0,28.9015,28.9194,28.8925,28.9015,80047.0
2017-02-07 11:30:00,32.25,32.28,32.24,32.27,92976.0,28.9015,28.9284,28.8925,28.9194,92976.0
2017-02-07 11:35:00,32.27,32.35,32.25,32.34,103504.0,28.9194,28.9911,28.9015,28.9821,103504.0
2017-02-07 11:40:00,32.34,32.34,32.29,32.29,58410.0,28.9821,28.9821,28.9373,28.9373,58410.0
2017-02-07 11:45:00,32.29,32.29,32.27,32.27,29007.0,28.9373,28.9373,28.9194,28.9194,29007.0
2017-02-07 11:50:00,32.27,32.27,32.25,32.25,21840.0,28.9194,28.9194,28.9015,28.9015,21840.0
2017-02-07 11:55:00,32.26,32.27,32.25,32.26,16213.0,28.9104,28.9194,28.9015,28.9104,16213.0
2017-02-07 12:00:00,32.26,32.26,32.24,32.25,46329.0,28.9104,28.9104,28.8925,28.9015,46329.0
2017-02-07 12:05:00,32.26,32.27,32.2,32.2,95265.0,28.9104,28.9194,28.8567,28.8567,95265.0
2017-02-07 12:10:00,32.21,32.23,32.19,32.2,45258.0,28.8656,28.8836,28.8477,28.8567,45258.0
2017-02-07 12:15:00,32.2,32.21,32.19,32.21,51798.0,28.8567,28.8656,28.8477,28.8656,51798.0
2017-02-07 12:20:00,32.21,32.22,32.19,32.2,100443.0,28.8656,28.8746,28.8477,28.8567,100443.0
2017-02-07 12:25:00,32.2,32.21,32.19,32.2,60996.0,28.8567,28.8656,28.8477,28.8567,60996.0
2017-02-07 12:30:00,32.2,32.22,32.19,32.2,57081.0,28.8567,28.8746,28.8477,28.8567,57081.0
2017-02-07 12:35:00,32.2,32.21,32.18,32.2,43385.0,28.8567,28.8656,28.8388,28.8567,43385.0
2017-02-07 12:40:00,32.2,32.22,32.18,32.19,74966.0,28.8567,28.8746,28.8388,28.8477,74966.0
2017-02-07 12:45:00,32.19,32.21,32.15,32.17,101675.0,28.8477,28.8656,28.8119,28.8298,101675.0
2017-02-07 12:50:00,32.16,32.18,32.15,32.16,82923.0,28.8208,28.8388,28.8119,28.8208,82923.0
2017-02-07 12:55:00,32.17,32.18,32.15,32.16,45884.0,28.8298,28.8388,28.8119,28.8208,45884.0
2017-02-07 13:00:00,32.16,32.18,32.14,32.16,56970.0,28.8208,28.8388,28.8029,28.8208,56970.0
2017-02-07 13:05:00,32.16,32.17,32.14,32.16,47111.0,28.8208,28.8298,28.8029,28.8208,47111.0
2017-02-07 13:10:00,32.17,32.17,32.14,32.17,48038.0,28.8298,28.8298,28.8029,28.8298,48038.0
2017-02-07 13:15:00,32.16,32.18,32.15,32.16,37674.0,28.8208,28.8388,28.8119,28.8208,37674.0
2017-02-07 13:20:00,32.16,32.17,32.15,32.16,49388.0,28.8208,28.8298,28.8119,28.8208,49388.0
2017-02-07 13:25:00,32.16,32.21,32.16,32.2,79723.0,28.8208,28.8656,28.8208,28.8567,79723.0
2017-02-07 13:30:00,32.19,32.21,32.19,32.2,72159.0,28.8477,28.8656,28.8477,28.8567,72159.0
2017-02-07 13:35:00,32.2,32.22,32.19,32.21,35136.0,28.8567,28.8746,28.8477,28.8656,35136.0
2017-02-07 13:40:00,32.2,32.22,32.2,32.22,52699.0,28.8567,28.8746,28.8567,28.8746,52699.0
2017-02-07 13:45:00,32.22,32.24,32.19,32.23,65570.0,28.8746,28.8925,28.8477,28.8836,65570.0
2017-02-07 13:50:00,32.23,32.26,32.22,32.25,51528.0,28.8836,28.9104,28.8746,28.9015,51528.0
2017-02-07 13:55:00,32.25,32.27,32.23,32.25,55116.0,28.9015,28.9194,28.8836,28.9015,55116.0
2017-02-07 14:00:00,32.25,32.26,32.24,32.25,32072.0,28.9015,28.9104,28.8925,28.9015,32072.0
2017-02-07 14:05:00,32.26,32.26,32.24,32.26,36763.0,28.9104,28.9104,28.8925,28.9104,36763.0
2017-02-07 14:10:00,32.26,32.27,32.23,32.25,40239.0,28.9104,28.9194,28.8836,28.9015,40239.0
2017-02-07 14:15:00,32.25,32.28,32.24,32.28,63541.0,28.9015,28.9284,28.8925,28.9284,63541.0
2017-02-07 14:20:00,32.27,32.28,32.24,32.26,51892.0,28.9194,28.9284,28.8925,28.9104,51892.0
2017-02-07 14:25:00,32.26,32.27,32.25,32.27,48719.0,28.9104,28.9194,28.9015,28.9194,48719.0
2017-02-07 14:30:00,32.27,32.3,32.26,32.3,80154.0,28.9194,28.9463,28.9104,28.9463,80154.0
2017-02-07 14:35:00,32.3,32.3,32.25,32.27,216644.0,28.9463,28.9463,28.9015,28.9194,216644.0
2017-02-07 14:40:00,32.27,32.27,32.26,32.27,25870.0,28.9194,28.9194,28.9104,28.9194,25870.0
2017-02-07 14:45:00,32.27,32.29,32.26,32.28,65110.0,28.9194,28.9373,28.9104,28.9284,65110.0
2017-02-07 14:50:00,32.27,32.3,32.27,32.29,54126.0,28.9194,28.9463,28.9194,28.9373,54126.0
2017-02-07 14:55:00,32.29,32.33,32.28,32.33,159921.0,28.9373,28.9732,28.9284,28.9732,159921.0
2017-02-07 15:00:00,32.32,32.35,32.3,32.34,89059.0,28.9642,28.9911,28.9463,28.9821,89059.0
2017-02-07 15:05:00,32.34,32.35,32.33,32.34,46072.0,28.9821,28.9911,28.9732,28.9821,46072.0
2017-02-07 15:10:00,32.34,32.36,32.33,32.35,96159.0,28.9821,29.0001,28.9732,28.9911,96159.0
2017-02-07 15:15:00,32.34,32.4,32.34,32.36,168612.0,28.9821,29.0359,28.9821,29.0001,168612.0
2017-02-07 15:20:00,32.36,32.37,32.33,32.34,113090.0,29.0001,29.009,28.9732,28.9821,113090.0
2017-02-07 15:25:00,32.34,32.4,32.34,32.4,94594.0,28.9821,29.0359,28.9821,29.0359,94594.0
2017-02-07 15:30:00,32.4,32.46,32.39,32.42,282261.0,29.0359,29.0897,29.0269,29.0538,282261.0
2017-02-07 15:35:00,32.41,32.46,32.4,32.45,236896.0,29.0449,29.0897,29.0359,29.0807,236896.0
2017-02-07 15:40:00,32.45,32.46,32.44,32.45,162638.0,29.0807,29.0897,29.0718,29.0807,162638.0
2017-02-07 15:45:00,32.45,32.47,32.38,32.38,180428.0,29.0807,29.0986,29.018,29.018,180428.0
2017-02-07 15:50:00,32.38,32.44,32.38,32.41,269948.0,29.018,29.0718,29.018,29.0449,269948.0
2017-02-07 15:55:00,32.41,32.44,32.39,32.42,547147.0,29.0449,29.0718,29.0269,29.0538,547147.0
2017-02-08 09:30:00,32.43,32.49,32.28,32.48,172422.0,29.0628,29.1166,28.9284,29.1076,172422.0
2017-02-08 09:35:00,32.48,32.56,32.41,32.5,236125.0,29.1076,29.1793,29.0449,29.1255,236125.0
2017-02-08 09:40:00,32.5,32.55,32.47,32.47,157061.0,29.1255,29.1703,29.0986,29.0986,157061.0
2017-02-08 09:45:00,32.46,32.47,32.34,32.42,275768.0,29.0897,29.0986,28.9821,29.0538,275768.0
2017-02-08 09:50:00,32.42,32.57,32.42,32.56,183716.0,29.0538,29.1883,29.0538,29.1793,183716.0
2017-02-08 09:55:00,32.56,32.62,32.53,32.62,135746.0,29.1793,29.2331,29.1524,29.2331,135746.0
2017-02-08 10:00:00,32.62,32.8,32.61,32.8,378167.0,29.2331,29.3944,29.2241,29.3944,378167.0
2017-02-08 10:05:00,32.79,32.85,32.72,32.72,305378.0,29.3854,29.4392,29.3227,29.3227,305378.0
2017-02-08 10:10:00,32.71,32.75,32.68,32.72,266115.0,29.3137,29.3496,29.2868,29.3227,266115.0
2017-02-08 10:15:00,32.72,32.81,32.72,32.76,192785.0,29.3227,29.4033,29.3227,29.3585,192785.0
2017-02-08 10:20:00,32.76,32.92,32.75,32.89,224742.0,29.3585,29.5019,29.3496,29.475,224742.0
2017-02-08 10:25:00,32.87,32.95,32.87,32.91,162219.0,29.4571,29.5288,29.4571,29.493,162219.0
2017-02-08 10:30:00,32.91,32.94,32.88,32.93,122786.0,29.493,29.5198,29.4661,29.5109,122786.0
2017-02-08 10:35:00,32.92,32.97,32.87,32.89,144909.0,29.5019,29.5467,29.4571,29.475,144909.0
2017-02-08 10:40:00,32.9,32.99,32.87,32.98,128675.0,29.484,29.5647,29.4571,29.5557,128675.0
2017-02-08 10:45:00,32.98,33.0,32.95,32.98,118541.0,29.5557,29.5736,29.5288,29.5557,118541.0
2017-02-08 10:50:00,32.98,32.99,32.97,32.98,101261.0,29.5557,29.5647,29.5467,29.5557,101261.0
2017-02-08 10:55:00,32.98,33.07,32.97,33.07,337082.0,29.5557,29.6363,29.5467,29.6363,337082.0
2017-02-08 11:00:00,33.07,33.14,33.07,33.13,202160.0,29.6363,29.6991,29.6363,29.6901,202160.0
2017-02-08 11:05:00,33.13,33.13,33.07,33.08,250703.0,29.6901,29.6901,29.6363,29.6453,250703.0
2017-02-08 11:10:00,33.08,33.11,33.05,33.09,155492.0,29.6453,29.6722,29.6184,29.6543,155492.0
2017-02-08 11:15:00,33.08,33.09,33.01,33.03,90817.0,29.6453,29.6543,29.5826,29.6005,90817.0
2017-02-08 11:20:00,33.03,33.08,33.01,33.01,108179.0,29.6005,29.6453,29.5826,29.5826,108179.0
2017-02-08 11:25:00,33.02,33.02,32.97,33.0,65061.0,29.5915,29.5915,29.5467,29.5736,65061.0
2017-02-08 11:30:00,33.0,33.05,32.99,33.05,95406.0,29.5736,29.6184,29.5647,29.6184,95406.0
2017-02-08 11:35:00,33.05,33.11,33.05,33.09,172691.0,29.6184,29.6722,29.6184,29.6543,172691.0
2017-02-08 11:40:00,33.08,33.1,33.05,33.1,86620.0,29.6453,29.6632,29.6184,29.6632,86620.0
2017-02-08 11:45:00,33.09,33.1,33.0,33.01,83488.0,29.6543,29.6632,29.5736,29.5826,83488.0
2017-02-08 11:50:00,33.01,33.01,32.99,32.99,56887.0,29.5826,29.5826,29.5647,29.5647,56887.0
2017-02-08 11:55:00,33.0,33.05,32.99,33.01,88963.0,29.5736,29.6184,29.5647,29.5826,88963.0
2017-02-08 12:00:00,33.01,33.03,33.0,33.02,61762.0,29.5826,29.6005,29.5736,29.5915,61762.0
2017-02-08 12:05:00,33.02,33.08,33.0,33.07,344583.0,29.5915,29.6453,29.5736,29.6363,344583.0
2017-02-08 12:10:00,33.07,33.08,33.05,33.07,68134.0,29.6363,29.6453,29.6184,29.6363,68134.0
2017-02-08 12:15:00,33.07,33.09,33.06,33.09,47270.0,29.6363,29.6543,29.6274,29.6543,47270.0
2017-02-08 12:20:00,33.09,33.1,33.08,33.1,93469.0,29.6543,29.6632,29.6453,29.6632,93469.0
2017-02-08 12:25:00,33.1,33.11,33.07,33.08,123666.0,29.6632,29.6722,29.6363,29.6453,123666.0
2017-02-08 12:30:00,33.08,33.08,33.06,33.07,67476.0,29.6453,29.6453,29.6274,29.6363,67476.0
2017-02-08 12:35:00,33.07,33.09,33.06,33.07,110406.0,29.6363,29.6543,29.6274,29.6363,110406.0
2017-02-08 12:40:00,33.08,33.09,33.07,33.09,181089.0,29.6453,29.6543,29.6363,29.6543,181089.0
2017-02-08 12:45:00,33.09,33.1,33.08,33.1,56744.0,29.6543,29.6632,29.6453,29.6632,56744.0
2017-02-08 12:50:00,33.09,33.1,33.05,33.09,144288.0,29.6543,29.6632,29.6184,29.6543,144288.0
2017-02-08 12:55:00,33.09,33.15,33.09,33.15,114982.0,29.6543,29.708,29.6543,29.708,114982.0
2017-02-08 13:00:00,33.15,33.19,33.13,33.17,80875.0,29.708,29.7439,29.6901,29.726,80875.0
2017-02-08 13:05:00,33.17,33.18,33.16,33.18,77541.0,29.726,29.7349,29.717,29.7349,77541.0
2017-02-08 13:10:00,33.18,33.26,33.17,33.23,294844.0,29.7349,29.8066,29.726,29.7797,294844.0
2017-02-08 13:15:00,33.24,33.27,33.22,33.26,442980.0,29.7887,29.8156,29.7708,29.8066,442980.0
2017-02-08 13:20:00,33.26,33.3,33.24,33.25,429880.0,29.8066,29.8425,29.7887,29.7977,429880.0
2017-02-08 13:25:00,33.25,33.27,33.24,33.27,105368.0,29.7977,29.8156,29.7887,29.8156,105368.0
2017-02-08 13:30:00,33.27,33.34,33.26,33.28,169148.0,29.8156,29.8783,29.8066,29.8245,169148.0
2017-02-08 13:35:00,33.28,33.3,33.27,33.29,86256.0,29.8245,29.8425,29.8156,29.8335,86256.0
2017-02-08 13:40:00,33.29,33.37,33.28,33.37,154749.0,29.8335,29.9052,29.8245,29.9052,154749.0
2017-02-08 13:45:00,33.37,33.41,33.34,33.37,229263.0,29.9052,29.941,29.8783,29.9052,229263.0
2017-02-08 13:50:00,33.37,33.39,33.35,33.36,121489.0,29.9052,29.9231,29.8873,29.8962,121489.0
2017-02-08 13:55:00,33.36,33.39,33.35,33.39,116809.0,29.8962,29.9231,29.8873,29.9231,116809.0
2017-02-08 14:00:00,33.39,33.4,33.38,33.39,153043.0,29.9231,29.9321,29.9142,29.9231,153043.0
2017-02-08 14:05:00,33.39,33.39,33.32,33.34,188348.0,29.9231,29.9231,29.8604,29.8783,188348.0
2017-02-08 14:10:00,33.34,33.36,33.33,33.34,57899.0,29.8783,29.8962,29.8693,29.8783,57899.0
2017-02-08 14:15:00,33.34,33.35,33.32,33.34,81292.0,29.8783,29.8873,29.8604,29.8783,81292.0
2017-02-08 14:20:00,33.34,33.34,33.28,33.29,101459.0,29.8783,29.8783,29.8245,29.8335,101459.0
2017-02-08 14:25:00,33.28,33.3,33.24,33.26,131127.0,29.8245,29.8425,29.7887,29.8066,131127.0
2017-02-08 14:30:00,33.26,33.28,33.24,33.27,161221.0,29.8066,29.8245,29.7887,29.8156,161221.0
2017-02-08 14:35:00,33.27,33.27,33.25,33.26,368721.0,29.8156,29.8156,29.7977,29.8066,368721.0
2017-02-08 14:40:00,33.25,33.33,33.25,33.3,179481.0,29.7977,29.8693,29.7977,29.8425,179481.0
2017-02-08 14:45:00,33.3,33.31,33.26,33.26,96543.0,29.8425,29.8514,29.8066,29.8066,96543.0
2017-02-08 14:50:00,33.27,33.27,33.25,33.26,100895.0,29.8156,29.8156,29.7977,29.8066,100895.0
2017-02-08 14:55:00,33.26,33.32,33.25,33.29,221592.0,29.8066,29.8604,29.7977,29.8335,221592.0
2017-02-08 15:00:00,33.3,33.3,33.26,33.28,120177.0,29.8425,29.8425,29.8066,29.8245,120177.0
2017-02-08 15:05:00,33.29,33.33,33.28,33.33,132772.0,29.8335,29.8693,29.8245,29.8693,132772.0
2017-02-08 15:10:00,33.33,33.38,33.32,33.37,152676.0,29.8693,29.9142,29.8604,29.9052,152676.0
2017-02-08 15:15:00,33.38,33.38,33.34,33.34,124296.0,29.9142,29.9142,29.8783,29.8783,124296.0
2017-02-08 15:20:00,33.34,33.36,33.31,33.34,184748.0,29.8783,29.8962,29.8514,29.8783,184748.0
2017-02-08 15:25:00,33.34,33.37,33.33,33.37,145004.0,29.8783,29.9052,29.8693,29.9052,145004.0
2017-02-08 15:30:00,33.37,33.38,33.32,33.33,180616.0,29.9052,29.9142,29.8604,29.8693,180616.0
2017-02-08 15:35:00,33.32,33.33,33.29,33.31,263206.0,29.8604,29.8693,29.8335,29.8514,263206.0
2017-02-08 15:40:00,33.31,33.32,33.28,33.28,230803.0,29.8514,29.8604,29.8245,29.8245,230803.0
2017-02-08 15:45:00,33.29,33.29,33.25,33.27,592633.0,29.8335,29.8335,29.7977,29.8156,592633.0
2017-02-08 15:50:00,33.27,33.29,33.25,33.27,547013.0,29.8156,29.8335,29.7977,29.8156,547013.0
2017-02-08 15:55:00,33.26,33.27,33.19,33.26,1231709.0,29.8066,29.8156,29.7439,29.8066,1231709.0
2017-02-09 09:30:00,33.29,33.35,33.13,33.16,229799.0,29.8335,29.8873,29.6901,29.717,229799.0
2017-02-09 09:35:00,33.16,33.3,33.14,33.23,123981.0,29.717,29.8425,29.6991,29.7797,123981.0
2017-02-09 09:40:00,33.23,33.25,33.17,33.21,109458.0,29.7797,29.7977,29.726,29.7618,109458.0
2017-02-09 09:45:00,33.21,33.21,33.13,33.15,97890.0,29.7618,29.7618,29.6901,29.708,97890.0
2017-02-09 09:50:00,33.14,33.14,33.09,33.13,70788.0,29.6991,29.6991,29.6543,29.6901,70788.0
2017-02-09 09:55:00,33.13,33.13,33.1,33.11,78497.0,29.6901,29.6901,29.6632,29.6722,78497.0
2017-02-09 10:00:00,33.11,33.12,33.07,33.08,100354.0,29.6722,29.6812,29.6363,29.6453,100354.0
2017-02-09 10:05:00,33.07,33.11,33.07,33.07,96473.0,29.6363,29.6722,29.6363,29.6363,96473.0
2017-02-09 10:10:00,33.07,33.08,33.02,33.02,103137.0,29.6363,29.6453,29.5915,29.5915,103137.0
2017-02-09 10:15:00,33.02,33.03,32.99,32.99,153599.0,29.5915,29.6005,29.5647,29.5647,153599.0
2017-02-09 10:20:00,32.99,33.13,32.98,33.12,282144.0,29.5647,29.6901,29.5557,29.6812,282144.0
2017-02-09 10:25:00,33.12,33.15,33.1,33.14,64409.0,29.6812,29.708,29.6632,29.6991,64409.0
2017-02-09 10:30:00,33.14,33.19,33.09,33.09,72774.0,29.6991,29.7439,29.6543,29.6543,72774.0
2017-02-09 10:35:00,33.09,33.1,33.02,33.02,107592.0,29.6543,29.6632,29.5915,29.5915,107592.0
2017-02-09 10:40:00,33.03,33.05,33.01,33.04,65075.0,29.6005,29.6184,29.5826,29.6095,65075.0
2017-02-09 10:45:00,33.04,33.07,33.01,33.05,77478.0,29.6095,29.6363,29.5826,29.6184,77478.0
2017-02-09 10:50:00,33.05,33.11,33.04,33.11,107893.0,29.6184,29.6722,29.6095,29.6722,107893.0
2017-02-09 10:55:00,33.11,33.17,33.09,33.15,75002.0,29.6722,29.726,29.6543,29.708,75002.0
2017-02-09 11:00:00,33.14,33.15,33.11,33.14,66675.0,29.6991,29.708,29.6722,29.6991,66675.0
2017-02-09 11:05:00,33.14,33.15,33.1,33.1,52381.0,29.6991,29.708,29.6632,29.6632,52381.0
2017-02-09 11:10:00,33.11,33.19,33.1,33.19,84702.0,29.6722,29.7439,29.6632,29.7439,84702.0
2017-02-09 11:15:00,33.19,33.19,33.15,33.16,55198.0,29.7439,29.7439,29.708,29.717,55198.0
2017-02-09 11:20:00,33.16,33.18,33.15,33.16,79048.0,29.717,29.7349,29.708,29.717,79048.0
2017-02-09 11:25:00,33.16,33.19,33.16,33.19,184636.0,29.717,29.7439,29.717,29.7439,184636.0
2017-02-09 11:30:00,33.19,33.25,33.18,33.24,93603.0,29.7439,29.7977,29.7349,29.7887,93603.0
2017-02-09 11:35:00,33.24,33.24,33.17,33.19,77901.0,29.7887,29.7887,29.726,29.7439,77901.0
2017-02-09 11:40:00,33.19,33.19,33.13,33.15,116731.0,29.7439,29.7439,29.6901,29.708,116731.0
2017-02-09 11:45:00,33.16,33.17,33.14,33.16,61573.0,29.717,29.726,29.6991,29.717,61573.0
2017-02-09 11:50:00,33.16,33.22,33.16,33.22,59651.0,29.717,29.7708,29.717,29.7708,59651.0
2017-02-09 11:55:00,33.22,33.22,33.16,33.19,112463.0,29.7708,29.7708,29.717,29.7439,112463.0
2017-02-09 12:00:00,33.18,33.19,33.15,33.17,55234.0,29.7349,29.7439,29.708,29.726,55234.0
2017-02-09 12:05:00,33.16,33.17,33.13,33.15,55344.0,29.717,29.726,29.6901,29.708,55344.0
2017-02-09 12:10:00,33.15,33.18,33.14,33.18,54439.0,29.708,29.7349,29.6991,29.7349,54439.0
2017-02-09 12:15:00,33.17,33.18,33.12,33.14,52755.0,29.726,29.7349,29.6812,29.6991,52755.0
2017-02-09 12:20:00,33.14,33.14,33.1,33.1,49821.0,29.6991,29.6991,29.6632,29.6632,49821.0
2017-02-09 12:25:00,33.11,33.12,33.07,33.09,90293.0,29.6722,29.6812,29.6363,29.6543,90293.0
2017-02-09 12:30:00,33.1,33.11,33.08,33.1,61098.0,29.6632,29.6722,29.6453,29.6632,61098.0
2017-02-09 12:35:00,33.11,33.12,33.09,33.11,44190.0,29.6722,29.6812,29.6543,29.6722,44190.0
2017-02-09 12:40:00,33.12,33.12,33.1,33.11,59821.0,29.6812,29.6812,29.6632,29.6722,59821.0
2017-02-09 12:45:00,33.11,33.12,33.1,33.1,45268.0,29.6722,29.6812,29.6632,29.6632,45268.0
2017-02-09 12:50:00,33.1,33.14,33.1,33.14,65534.0,29.6632,29.6991,29.6632,29.6991,65534.0
2017-02-09 12:55:00,33.14,33.16,33.12,33.15,100559.0,29.6991,29.717,29.6812,29.708,100559.0
2017-02-09 13:00:00,33.14,33.14,33.08,33.09,74334.0,29.6991,29.6991,29.6453,29.6543,74334.0
2017-02-09 13:05:00,33.09,33.11,33.07,33.09,71589.0,29.6543,29.6722,29.6363,29.6543,71589.0
2017-02-09 13:10:00,33.09,33.1,33.08,33.09,45475.0,29.6543,29.6632,29.6453,29.6543,45475.0
2017-02-09 13:15:00,33.09,33.1,33.09,33.09,25917.0,29.6543,29.6632,29.6543,29.6543,25917.0
2017-02-09 13:20:00,33.09,33.1,33.05,33.05,68504.0,29.6543,29.6632,29.6184,29.6184,68504.0
2017-02-09 13:25:00,33.05,33.11,33.05,33.11,48098.0,29.6184,29.6722,29.6184,29.6722,48098.0
2017-02-09 13:30:00,33.11,33.11,33.07,33.09,63334.0,29.6722,29.6722,29.6363,29.6543,63334.0
2017-02-09 13:35:00,33.08,33.09,33.04,33.04,55665.0,29.6453,29.6543,29.6095,29.6095,55665.0
2017-02-09 13:40:00,33.05,33.09,33.04,33.05,73224.0,29.6184,29.6543,29.6095,29.6184,73224.0
2017-02-09 13:45:00,33.05,33.09,33.05,33.08,48503.0,29.6184,29.6543,29.6184,29.6453,48503.0
2017-02-09 13:50:00,33.08,33.11,33.07,33.1,55942.0,29.6453,29.6722,29.6363,29.6632,55942.0
2017-02-09 13:55:00,33.11,33.13,33.09,33.13,49619.0,29.6722,29.6901,29.6543,29.6901,49619.0
2017-02-09 14:00:00,33.12,33.13,33.11,33.12,37153.0,29.6812,29.6901,29.6722,29.6812,37153.0
2017-02-09 14:05:00,33.12,33.19,33.11,33.19,66877.0,29.6812,29.7439,29.6722,29.7439,66877.0
2017-02-09 14:10:00,33.18,33.19,33.16,33.18,38143.0,29.7349,29.7439,29.717,29.7349,38143.0
2017-02-09 14:15:00,33.18,33.21,33.17,33.2,55770.0,29.7349,29.7618,29.726,29.7528,55770.0
2017-02-09 14:20:00,33.2,33.22,33.18,33.2,50868.0,29.7528,29.7708,29.7349,29.7528,50868.0
2017-02-09 14:25:00,33.19,33.2,33.17,33.18,49005.0,29.7439,29.7528,29.726,29.7349,49005.0
2017-02-09 14:30:00,33.18,33.21,33.17,33.21,42238.0,29.7349,29.7618,29.726,29.7618,42238.0
2017-02-09 14:35:00,33.2,33.26,33.2,33.25,82768.0,29.7528,29.8066,29.7528,29.7977,82768.0
2017-02-09 14:40:00,33.24,33.25,33.22,33.23,34773.0,29.7887,29.7977,29.7708,29.7797,34773.0
2017-02-09 14:45:00,33.22,33.25,33.22,33.25,80825.0,29.7708,29.7977,29.7708,29.7977,80825.0
2017-02-09 14:50:00,33.25,33.26,33.23,33.26,56755.0,29.7977,29.8066,29.7797,29.8066,56755.0
2017-02-09 14:55:00,33.26,33.27,33.23,33.23,101833.0,29.8066,29.8156,29.7797,29.7797,101833.0
2017-02-09 15:00:00,33.23,33.24,33.19,33.2,77493.0,29.7797,29.7887,29.7439,29.7528,77493.0
2017-02-09 15:05:00,33.21,33.22,33.19,33.22,65157.0,29.7618,29.7708,29.7439,29.7708,65157.0
2017-02-09 15:10:00,33.22,33.22,33.18,33.19,63376.0,29.7708,29.7708,29.7349,29.7439,63376.0
2017-02-09 15:15:00,33.18,33.2,33.18,33.2,53554.0,29.7349,29.7528,29.7349,29.7528,53554.0
2017-02-09 15:20:00,33.2,33.2,33.18,33.18,119374.0,29.7528,29.7528,29.7349,29.7349,119374.0
2017-02-09 15:25:00,33.19,33.19,33.17,33.19,74893.0,29.7439,29.7439,29.726,29.7439,74893.0
2017-02-09 15:30:00,33.19,33.24,33.18,33.24,115275.0,29.7439,29.7887,29.7349,29.7887,115275.0
2017-02-09 15:35:00,33.24,33.26,33.23,33.25,196305.0,29.7887,29.8066,29.7797,29.7977,196305.0
2017-02-09 15:40:00,33.25,33.26,33.24,33.25,122276.0,29.7977,29.8066,29.7887,29.7977,122276.0
2017-02-09 15:45:00,33.25,33.29,33.18,33.19,344486.0,29.7977,29.8335,29.7349,29.7439,344486.0
2017-02-09 15:50:00,33.19,33.19,33.16,33.16,455292.0,29.7439,29.7439,29.717,29.717,455292.0
2017-02-09 15:55:00,33.16,33.17,33.11,33.12,1221919.0,29.717,29.726,29.6722,29.6812,1221919.0
2017-02-10 09:30:00,33.16,33.17,33.06,33.14,186928.0,29.717,29.726,29.6274,29.6991,186928.0
2017-02-10 09:35:00,33.15,33.15,33.09,33.12,74834.0,29.708,29.708,29.6543,29.6812,74834.0
2017-02-10 09:40:00,33.12,33.28,33.11,33.28,143125.0,29.6812,29.8245,29.6722,29.8245,143125.0
2017-02-10 09:45:00,33.27,33.38,33.21,33.37,328012.0,29.8156,29.9142,29.7618,29.9052,328012.0
2017-02-10 09:50:00,33.37,33.38,33.29,33.38,554342.0,29.9052,29.9142,29.8335,29.9142,554342.0
2017-02-10 09:55:00,33.38,33.4,33.35,33.38,274947.0,29.9142,29.9321,29.8873,29.9142,274947.0
2017-02-10 10:00:00,33.37,33.46,33.35,33.44,180351.0,29.9052,29.9859,29.8873,29.9679,180351.0
2017-02-10 10:05:00,33.44,33.46,33.39,33.43,171270.0,29.9679,29.9859,29.9231,29.959,171270.0
2017-02-10 10:10:00,33.42,33.43,33.35,33.36,180612.0,29.95,29.959,29.8873,29.8962,180612.0
2017-02-10 10:15:00,33.35,33.37,33.32,33.35,158198.0,29.8873,29.9052,29.8604,29.8873,158198.0
2017-02-10 10:20:00,33.35,33.36,33.34,33.35,82574.0,29.8873,29.8962,29.8783,29.8873,82574.0
2017-02-10 10:25:00,33.35,33.38,33.34,33.34,79042.0,29.8873,29.9142,29.8783,29.8783,79042.0
2017-02-10 10:30:00,33.34,33.4,33.34,33.37,75760.0,29.8783,29.9321,29.8783,29.9052,75760.0
2017-02-10 10:35:00,33.38,33.38,33.35,33.35,284700.0,29.9142,29.9142,29.8873,29.8873,284700.0
2017-02-10 10:40:00,33.36,33.44,33.35,33.42,140567.0,29.8962,29.9679,29.8873,29.95,140567.0
2017-02-10 10:45:00,33.41,33.42,33.35,33.39,113736.0,29.941,29.95,29.8873,29.9231,113736.0
2017-02-10 10:50:00,33.39,33.39,33.35,33.35,82427.0,29.9231,29.9231,29.8873,29.8873,82427.0
2017-02-10 10:55:00,33.36,33.38,33.35,33.38,68032.0,29.8962,29.9142,29.8873,29.9142,68032.0
2017-02-10 11:00:00,33.38,33.38,33.35,33.37,102014.0,29.9142,29.9142,29.8873,29.9052,102014.0
2017-02-10 11:05:00,33.37,33.37,33.36,33.36,101890.0,29.9052,29.9052,29.8962,29.8962,101890.0
2017-02-10 11:10:00,33.36,33.43,33.36,33.43,93528.0,29.8962,29.959,29.8962,29.959,93528.0
2017-02-10 11:15:00,33.43,33.44,33.36,33.39,89758.0,29.959,29.9679,29.8962,29.9231,89758.0
2017-02-10 11:20:00,33.39,33.41,33.36,33.4,73380.0,29.9231,29.941,29.8962,29.9321,73380.0
2017-02-10 11:25:00,33.41,33.41,33.36,33.36,51681.0,29.941,29.941,29.8962,29.8962,51681.0
2017-02-10 11:30:00,33.36,33.38,33.35,33.37,78378.0,29.8962,29.9142,29.8873,29.9052,78378.0
2017-02-10 11:35:00,33.37,33.4,33.35,33.4,75797.0,29.9052,29.9321,29.8873,29.9321,75797.0
2017-02-10 11:40:00,33.39,33.44,33.39,33.43,59301.0,29.9231,29.9679,29.9231,29.959,59301.0
2017-02-10 11:45:00,33.43,33.45,33.41,33.41,69191.0,29.959,29.9769,29.941,29.941,69191.0
2017-02-10 11:50:00,33.41,33.43,33.4,33.41,48370.0,29.941,29.959,29.9321,29.941,48370.0
2017-02-10 11:55:00,33.42,33.44,33.41,33.43,78300.0,29.95,29.9679,29.941,29.959,78300.0
2017-02-10 12:00:00,33.43,33.44,33.42,33.43,58911.0,29.959,29.9679,29.95,29.959,58911.0
2017-02-10 12:05:00,33.43,33.47,33.42,33.45,79732.0,29.959,29.9948,29.95,29.9769,79732.0
2017-02-10 12:10:00,33.45,33.46,33.42,33.44,62498.0,29.9769,29.9859,29.95,29.9679,62498.0
2017-02-10 12:15:00,33.44,33.45,33.43,33.45,46478.0,29.9679,29.9769,29.959,29.9769,46478.0
2017-02-10 12:20:00,33.45,33.45,33.42,33.44,65617.0,29.9769,29.9769,29.95,29.9679,65617.0
2017-02-10 12:25:00,33.44,33.48,33.43,33.48,71736.0,29.9679,30.0038,29.959,30.0038,71736.0
2017-02-10 12:30:00,33.47,33.48,33.47,33.47,51228.0,29.9948,30.0038,29.9948,29.9948,51228.0
2017-02-10 12:35:00,33.47,33.49,33.47,33.48,101524.0,29.9948,30.0127,29.9948,30.0038,101524.0
2017-02-10 12:40:00,33.48,33.49,33.47,33.48,38109.0,30.0038,30.0127,29.9948,30.0038,38109.0
2017-02-10 12:45:00,33.48,33.5,33.47,33.49,61203.0,30.0038,30.0217,29.9948,30.0127,61203.0
2017-02-10 12:50:00,33.49,33.65,33.49,33.62,711329.0,30.0127,30.1561,30.0127,30.1292,711329.0
2017-02-10 12:55:00,33.62,33.68,33.61,33.63,226764.0,30.1292,30.183,30.1203,30.1382,226764.0
2017-02-10 13:00:00,33.62,33.73,33.62,33.7,230604.0,30.1292,30.2278,30.1292,30.2009,230604.0
2017-02-10 13:05:00,33.7,33.71,33.69,33.7,110918.0,30.2009,30.2099,30.192,30.2009,110918.0
2017-02-10 13:10:00,33.7,33.71,33.66,33.67,98743.0,30.2009,30.2099,30.1651,30.174,98743.0
2017-02-10 13:15:00,33.68,33.72,33.67,33.71,94834.0,30.183,30.2189,30.174,30.2099,94834.0
2017-02-10 13:20:00,33.71,33.75,33.7,33.74,63472.0,30.2099,30.2457,30.2009,30.2368,63472.0
2017-02-10 13:25:00,33.73,33.78,33.72,33.78,131875.0,30.2278,30.2726,30.2189,30.2726,131875.0
2017-02-10 13:30:00,33.77,33.78,33.72,33.73,119732.0,30.2637,30.2726,30.2189,30.2278,119732.0
2017-02-10 13:35:00,33.74,33.76,33.73,33.76,91371.0,30.2368,30.2547,30.2278,30.2547,91371.0
2017-02-10 13:40:00,33.76,33.78,33.74,33.74,131202.0,30.2547,30.2726,30.2368,30.2368,131202.0
2017-02-10 13:45:00,33.75,33.76,33.73,33.76,121033.0,30.2457,30.2547,30.2278,30.2547,121033.0
2017-02-10 13:50:00,33.76,33.77,33.75,33.76,162084.0,30.2547,30.2637,30.2457,30.2547,162084.0
2017-02-10 13:55:00,33.76,33.76,33.71,33.72,63733.0,30.2547,30.2547,30.2099,30.2189,63733.0
2017-02-10 14:00:00,33.72,33.77,33.72,33.76,94971.0,30.2189,30.2637,30.2189,30.2547,94971.0
2017-02-10 14:05:00,33.77,33.77,33.71,33.73,128250.0,30.2637,30.2637,30.2099,30.2278,128250.0
2017-02-10 14:10:00,33.72,33.73,33.7,33.7,61614.0,30.2189,30.2278,30.2009,30.2009,61614.0
2017-02-10 14:15:00,33.7,33.72,33.7,33.72,59912.0,30.2009,30.2189,30.2009,30.2189,59912.0
2017-02-10 14:20:00,33.72,33.72,33.7,33.71,41887.0,30.2189,30.2189,30.2009,30.2099,41887.0
2017-02-10 14:25:00,33.71,33.76,33.7,33.74,149957.0,30.2099,30.2547,30.2009,30.2368,149957.0
2017-02-10 14:30:00,33.73,33.74,33.71,33.73,72410.0,30.2278,30.2368,30.2099,30.2278,72410.0
2017-02-10 14:35:00,33.74,33.74,33.71,33.73,85995.0,30.2368,30.2368,30.2099,30.2278,85995.0
2017-02-10 14:40:00,33.74,33.74,33.72,33.72,46843.0,30.2368,30.2368,30.2189,30.2189,46843.0
2017-02-10 14:45:00,33.72,33.77,33.72,33.77,99616.0,30.2189,30.2637,30.2189,30.2637,99616.0
2017-02-10 14:50:00,33.78,33.79,33.75,33.79,766552.0,30.2726,30.2816,30.2457,30.2816,766552.0
2017-02-10 14:55:00,33.79,33.84,33.78,33.81,144232.0,30.2816,30.3264,30.2726,30.2995,144232.0
2017-02-10 15:00:00,33.81,33.82,33.77,33.8,276121.0,30.2995,30.3085,30.2637,30.2905,276121.0
2017-02-10 15:05:00,33.8,33.8,33.78,33.79,61484.0,30.2905,30.2905,30.2726,30.2816,61484.0
2017-02-10 15:10:00,33.78,33.79,33.77,33.77,159736.0,30.2726,30.2816,30.2637,30.2637,159736.0
2017-02-10 15:15:00,33.77,33.78,33.74,33.74,288672.0,30.2637,30.2726,30.2368,30.2368,288672.0
2017-02-10 15:20:00,33.74,33.74,33.66,33.68,620624.0,30.2368,30.2368,30.1651,30.183,620624.0
2017-02-10 15:25:00,33.69,33.69,33.67,33.69,133395.0,30.192,30.192,30.174,30.192,133395.0
2017-02-10 15:30:00,33.69,33.74,33.68,33.7,141039.0,30.192,30.2368,30.183,30.2009,141039.0
2017-02-10 15:35:00,33.7,33.71,33.67,33.67,130411.0,30.2009,30.2099,30.174,30.174,130411.0
2017-02-10 15:40:00,33.67,33.68,33.64,33.64,118458.0,30.174,30.183,30.1472,30.1472,118458.0
2017-02-10 15:45:00,33.65,33.66,33.64,33.66,178424.0,30.1561,30.1651,30.1472,30.1651,178424.0
2017-02-10 15:50:00,33.67,33.68,33.62,33.62,418182.0,30.174,30.183,30.1292,30.1292,418182.0
2017-02-10 15:55:00,33.62,33.63,33.6,33.63,795123.0,30.1292,30.1382,30.1113,30.1382,795123.0
2017-02-13 09:30:00,33.62,33.8,33.56,33.77,217364.0,30.1292,30.2905,30.0755,30.2637,217364.0
2017-02-13 09:35:00,33.78,33.88,33.76,33.84,135931.0,30.2726,30.3622,30.2547,30.3264,135931.0
2017-02-13 09:40:00,33.85,33.98,33.84,33.98,152393.0,30.3354,30.4519,30.3264,30.4519,152393.0
2017-02-13 09:45:00,33.97,34.01,33.95,33.98,278517.0,30.4429,30.4787,30.425,30.4519,278517.0
2017-02-13 09:50:00,33.99,34.0,33.92,33.98,224710.0,30.4608,30.4698,30.3981,30.4519,224710.0
2017-02-13 09:55:00,33.98,33.99,33.94,33.95,78936.0,30.4519,30.4608,30.416,30.425,78936.0
2017-02-13 10:00:00,33.95,34.02,33.94,34.01,139353.0,30.425,30.4877,30.416,30.4787,139353.0
2017-02-13 10:05:00,34.01,34.09,33.97,33.97,175306.0,30.4787,30.5504,30.4429,30.4429,175306.0
2017-02-13 10:10:00,33.98,34.0,33.93,33.95,87741.0,30.4519,30.4698,30.4071,30.425,87741.0
2017-02-13 10:15:00,33.95,33.96,33.88,33.9,119225.0,30.425,30.4339,30.3622,30.3802,119225.0
2017-02-13 10:20:00,33.89,33.9,33.86,33.88,89644.0,30.3712,30.3802,30.3443,30.3622,89644.0
2017-02-13 10:25:00,33.88,33.97,33.86,33.93,116116.0,30.3622,30.4429,30.3443,30.4071,116116.0
2017-02-13 10:30:00,33.93,33.94,33.89,33.89,69725.0,30.4071,30.416,30.3712,30.3712,69725.0
2017-02-13 10:35:00,33.9,33.9,33.82,33.83,116474.0,30.3802,30.3802,30.3085,30.3174,116474.0
2017-02-13 10:40:00,33.83,33.86,33.81,33.83,75109.0,30.3174,30.3443,30.2995,30.3174,75109.0
2017-02-13 10:45:00,33.83,33.87,33.82,33.86,438512.0,30.3174,30.3533,30.3085,30.3443,438512.0
2017-02-13 10:50:00,33.87,33.92,33.84,33.86,102914.0,30.3533,30.3981,30.3264,30.3443,102914.0
2017-02-13 10:55:00,33.86,33.88,33.85,33.88,66616.0,30.3443,30.3622,30.3354,30.3622,66616.0
2017-02-13 11:00:00,33.88,33.88,33.84,33.84,136999.0,30.3622,30.3622,30.3264,30.3264,136999.0
2017-02-13 11:05:00,33.85,33.86,33.84,33.86,91373.0,30.3354,30.3443,30.3264,30.3443,91373.0
2017-02-13 11:10:00,33.86,33.86,33.83,33.84,210409.0,30.3443,30.3443,30.3174,30.3264,210409.0
2017-02-13 11:15:00,33.83,33.86,33.75,33.76,222804.0,30.3174,30.3443,30.2457,30.2547,222804.0
2017-02-13 11:20:00,33.76,33.8,33.72,33.8,141449.0,30.2547,30.2905,30.2189,30.2905,141449.0
2017-02-13 11:25:00,33.79,33.81,33.77,33.79,58167.0,30.2816,30.2995,30.2637,30.2816,58167.0
2017-02-13 11:30:00,33.79,33.79,33.74,33.75,61032.0,30.2816,30.2816,30.2368,30.2457,61032.0
2017-02-13 11:35:00,33.74,33.75,33.7,33.7,49786.0,30.2368,30.2457,30.2009,30.2009,49786.0
2017-02-13 11:40:00,33.7,33.71,33.67,33.68,94376.0,30.2009,30.2099,30.174,30.183,94376.0
2017-02-13 11:45:00,33.69,33.77,33.68,33.75,74271.0,30.192,30.2637,30.183,30.2457,74271.0
2017-02-13 11:50:00,33.75,33.75,33.73,33.74,42803.0,30.2457,30.2457,30.2278,30.2368,42803.0
2017-02-13 11:55:00,33.73,33.74,33.66,33.66,62756.0,30.2278,30.2368,30.1651,30.1651,62756.0
2017-02-13 12:00:00,33.67,33.67,33.66,33.66,20944.0,30.174,30.174,30.1651,30.1651,20944.0
2017-02-13 12:05:00,33.66,33.72,33.63,33.72,83725.0,30.1651,30.2189,30.1382,30.2189,83725.0
2017-02-13 12:10:00,33.72,33.72,33.67,33.68,53217.0,30.2189,30.2189,30.174,30.183,53217.0
2017-02-13 12:15:00,33.68,33.73,33.67,33.72,38279.0,30.183,30.2278,30.174,30.2189,38279.0
2017-02-13 12:20:00,33.72,33.73,33.7,33.72,32774.0,30.2189,30.2278,30.2009,30.2189,32774.0
2017-02-13 12:25:00,33.72,33.72,33.71,33.71,12204.0,30.2189,30.2189,30.2099,30.2099,12204.0
2017-02-13 12:30:00,33.72,33.76,33.71,33.74,54431.0,30.2189,30.2547,30.2099,30.2368,54431.0
2017-02-13 12:35:00,33.73,33.74,33.7,33.7,57499.0,30.2278,30.2368,30.2009,30.2009,57499.0
2017-02-13 12:40:00,33.7,33.73,33.7,33.72,37427.0,30.2009,30.2278,30.2009,30.2189,37427.0
2017-02-13 12:45:00,33.72,33.73,33.7,33.72,41910.0,30.2189,30.2278,30.2009,30.2189,41910.0
2017-02-13 12:50:00,33.72,33.77,33.71,33.77,48605.0,30.2189,30.2637,30.2099,30.2637,48605.0
2017-02-13 12:55:00,33.77,33.79,33.74,33.77,45128.0,30.2637,30.2816,30.2368,30.2637,45128.0
2017-02-13 13:00:00,33.76,33.79,33.73,33.74,66235.0,30.2547,30.2816,30.2278,30.2368,66235.0
2017-02-13 13:05:00,33.74,33.74,33.72,33.72,34067.0,30.2368,30.2368,30.2189,30.2189,34067.0
2017-02-13 13:10:00,33.72,33.73,33.68,33.72,88477.0,30.2189,30.2278,30.183,30.2189,88477.0
2017-02-13 13:15:00,33.72,33.74,33.71,33.72,52730.0,30.2189,30.2368,30.2099,30.2189,52730.0
2017-02-13 13:20:00,33.73,33.73,33.7,33.7,84519.0,30.2278,30.2278,30.2009,30.2009,84519.0
2017-02-13 13:25:00,33.7,33.75,33.7,33.74,63373.0,30.2009,30.2457,30.2009,30.2368,63373.0
2017-02-13 13:30:00,33.74,33.76,33.73,33.74,40342.0,30.2368,30.2547,30.2278,30.2368,40342.0
2017-02-13 13:35:00,33.74,33.77,33.73,33.75,37404.0,30.2368,30.2637,30.2278,30.2457,37404.0
2017-02-13 13:40:00,33.75,33.76,33.7,33.72,105823.0,30.2457,30.2547,30.2009,30.2189,105823.0
2017-02-13 13:45:00,33.72,33.73,33.69,33.7,66231.0,30.2189,30.2278,30.192,30.2009,66231.0
2017-02-13 13:50:00,33.71,33.78,33.7,33.77,75371.0,30.2099,30.2726,30.2009,30.2637,75371.0
2017-02-13 13:55:00,33.77,33.77,33.74,33.75,33887.0,30.2637,30.2637,30.2368,30.2457,33887.0
2017-02-13 14:00:00,33.75,33.78,33.74,33.74,54264.0,30.2457,30.2726,30.2368,30.2368,54264.0
2017-02-13 14:05:00,33.74,33.78,33.73,33.77,119784.0,30.2368,30.2726,30.2278,30.2637,119784.0
2017-02-13 14:10:00,33.78,33.82,33.76,33.8,45551.0,30.2726,30.3085,30.2547,30.2905,45551.0
2017-02-13 14:15:00,33.8,33.82,33.78,33.8,48302.0,30.2905,30.3085,30.2726,30.2905,48302.0
2017-02-13 14:20:00,33.8,33.8,33.76,33.77,33318.0,30.2905,30.2905,30.2547,30.2637,33318.0
2017-02-13 14:25:00,33.77,33.78,33.75,33.77,61875.0,30.2637,30.2726,30.2457,30.2637,61875.0
2017-02-13 14:30:00,33.77,33.81,33.76,33.8,40773.0,30.2637,30.2995,30.2547,30.2905,40773.0
2017-02-13 14:35:00,33.8,33.84,33.79,33.82,453959.0,30.2905,30.3264,30.2816,30.3085,453959.0
2017-02-13 14:40:00,33.83,33.9,33.82,33.9,178587.0,30.3174,30.3802,30.3085,30.3802,178587.0
2017-02-13 14:45:00,33.89,33.9,33.86,33.89,144514.0,30.3712,30.3802,30.3443,30.3712,144514.0
2017-02-13 14:50:00,33.9,33.9,33.86,33.87,84215.0,30.3802,30.3802,30.3443,30.3533,84215.0
2017-02-13 14:55:00,33.87,33.87,33.81,33.85,79315.0,30.3533,30.3533,30.2995,30.3354,79315.0
2017-02-13 15:00:00,33.84,33.85,33.79,33.83,104068.0,30.3264,30.3354,30.2816,30.3174,104068.0
2017-02-13 15:05:00,33.84,33.88,33.83,33.87,128069.0,30.3264,30.3622,30.3174,30.3533,128069.0
2017-02-13 15:10:00,33.87,33.93,33.84,33.91,280593.0,30.3533,30.4071,30.3264,30.3891,280593.0
2017-02-13 15:15:00,33.9,33.93,33.89,33.9,137397.0,30.3802,30.4071,30.3712,30.3802,137397.0
2017-02-13 15:20:00,33.9,33.93,33.89,33.93,402631.0,30.3802,30.4071,30.3712,30.4071,402631.0
2017-02-13 15:25:00,33.93,33.93,33.88,33.89,150765.0,30.4071,30.4071,30.3622,30.3712,150765.0
2017-02-13 15:30:00,33.9,33.9,33.85,33.87,160334.0,30.3802,30.3802,30.3354,30.3533,160334.0
2017-02-13 15:35:00,33.87,33.88,33.83,33.86,116502.0,30.3533,30.3622,30.3174,30.3443,116502.0
2017-02-13 15:40:00,33.85,33.86,33.85,33.85,91134.0,30.3354,30.3443,30.3354,30.3354,91134.0
2017-02-13 15:45:00,33.85,33.86,33.82,33.82,112715.0,30.3354,30.3443,30.3085,30.3085,112715.0
2017-02-13 15:50:00,33.82,33.85,33.8,33.8,234399.0,30.3085,30.3354,30.2905,30.2905,234399.0
2017-02-13 15:55:00,33.8,33.81,33.78,33.79,534795.0,30.2905,30.2995,30.2726,30.2816,534795.0
2017-02-14 09:30:00,33.61,33.93,33.61,33.92,357603.0,30.1203,30.4071,30.1203,30.3981,357603.0
2017-02-14 09:35:00,33.93,33.96,33.77,33.8,114395.0,30.4071,30.4339,30.2637,30.2905,114395.0
2017-02-14 09:40:00,33.8,33.81,33.73,33.74,74220.0,30.2905,30.2995,30.2278,30.2368,74220.0
2017-02-14 09:45:00,33.75,33.84,33.75,33.8,100458.0,30.2457,30.3264,30.2457,30.2905,100458.0
2017-02-14 09:50:00,33.8,33.88,33.79,33.88,78562.0,30.2905,30.3622,30.2816,30.3622,78562.0
2017-02-14 09:55:00,33.87,33.88,33.77,33.77,126547.0,30.3533,30.3622,30.2637,30.2637,126547.0
2017-02-14 10:00:00,33.78,33.79,33.67,33.67,131874.0,30.2726,30.2816,30.174,30.174,131874.0
2017-02-14 10:05:00,33.67,33.75,33.66,33.73,110139.0,30.174,30.2457,30.1651,30.2278,110139.0
2017-02-14 10:10:00,33.73,33.87,33.71,33.86,53652.0,30.2278,30.3533,30.2099,30.3443,53652.0
2017-02-14 10:15:00,33.86,33.89,33.82,33.83,68591.0,30.3443,30.3712,30.3085,30.3174,68591.0
2017-02-14 10:20:00,33.83,33.86,33.82,33.84,37739.0,30.3174,30.3443,30.3085,30.3264,37739.0
2017-02-14 10:25:00,33.85,33.85,33.77,33.77,77458.0,30.3354,30.3354,30.2637,30.2637,77458.0
2017-02-14 10:30:00,33.77,33.78,33.73,33.73,102735.0,30.2637,30.2726,30.2278,30.2278,102735.0
2017-02-14 10:35:00,33.74,33.74,33.69,33.72,92091.0,30.2368,30.2368,30.192,30.2189,92091.0
2017-02-14 10:40:00,33.72,33.77,33.72,33.76,66702.0,30.2189,30.2637,30.2189,30.2547,66702.0
2017-02-14 10:45:00,33.76,33.8,33.74,33.8,44505.0,30.2547,30.2905,30.2368,30.2905,44505.0
2017-02-14 10:50:00,33.8,33.86,33.79,33.84,46118.0,30.2905,30.3443,30.2816,30.3264,46118.0
2017-02-14 10:55:00,33.85,33.86,33.8,33.81,55987.0,30.3354,30.3443,30.2905,30.2995,55987.0
2017-02-14 11:00:00,33.82,33.82,33.78,33.79,32414.0,30.3085,30.3085,30.2726,30.2816,32414.0
2017-02-14 11:05:00,33.79,33.8,33.67,33.7,171069.0,30.2816,30.2905,30.174,30.2009,171069.0
2017-02-14 11:10:00,33.7,33.72,33.67,33.69,119246.0,30.2009,30.2189,30.174,30.192,119246.0
2017-02-14 11:15:00,33.7,33.74,33.68,33.74,66390.0,30.2009,30.2368,30.183,30.2368,66390.0
2017-02-14 11:20:00,33.74,33.79,33.73,33.79,25453.0,30.2368,30.2816,30.2278,30.2816,25453.0
2017-02-14 11:25:00,33.79,33.79,33.74,33.78,89538.0,30.2816,30.2816,30.2368,30.2726,89538.0
2017-02-14 11:30:00,33.79,33.83,33.78,33.83,43981.0,30.2816,30.3174,30.2726,30.3174,43981.0
2017-02-14 11:35:00,33.82,33.85,33.81,33.82,61430.0,30.3085,30.3354,30.2995,30.3085,61430.0
2017-02-14 11:40:00,33.82,33.85,33.79,33.8,60964.0,30.3085,30.3354,30.2816,30.2905,60964.0
2017-02-14 11:45:00,33.8,33.83,33.79,33.82,53462.0,30.2905,30.3174,30.2816,30.3085,53462.0
2017-02-14 11:50:00,33.82,33.86,33.81,33.86,38504.0,30.3085,30.3443,30.2995,30.3443,38504.0
2017-02-14 11:55:00,33.85,33.89,33.85,33.87,94483.0,30.3354,30.3712,30.3354,30.3533,94483.0
2017-02-14 12:00:00,33.87,33.9,33.86,33.89,35148.0,30.3533,30.3802,30.3443,30.3712,35148.0
2017-02-14 12:05:00,33.88,33.89,33.86,33.87,27339.0,30.3622,30.3712,30.3443,30.3533,27339.0
2017-02-14 12:10:00,33.87,33.88,33.87,33.88,9984.0,30.3533,30.3622,30.3533,30.3622,9984.0
2017-02-14 12:15:00,33.88,33.88,33.83,33.85,48530.0,30.3622,30.3622,30.3174,30.3354,48530.0
2017-02-14 12:20:00,33.85,33.85,33.76,33.77,151015.0,30.3354,30.3354,30.2547,30.2637,151015.0
2017-02-14 12:25:00,33.77,33.79,33.77,33.77,18252.0,30.2637,30.2816,30.2637,30.2637,18252.0
2017-02-14 12:30:00,33.78,33.81,33.77,33.81,31805.0,30.2726,30.2995,30.2637,30.2995,31805.0
2017-02-14 12:35:00,33.82,33.82,33.79,33.8,53652.0,30.3085,30.3085,30.2816,30.2905,53652.0
2017-02-14 12:40:00,33.8,33.83,33.79,33.81,44023.0,30.2905,30.3174,30.2816,30.2995,44023.0
2017-02-14 12:45:00,33.81,33.82,33.74,33.74,55726.0,30.2995,30.3085,30.2368,30.2368,55726.0
2017-02-14 12:50:00,33.75,33.8,33.74,33.8,93756.0,30.2457,30.2905,30.2368,30.2905,93756.0
2017-02-14 12:55:00,33.8,33.83,33.79,33.83,38050.0,30.2905,30.3174,30.2816,30.3174,38050.0
2017-02-14 13:00:00,33.83,33.83,33.79,33.79,68951.0,30.3174,30.3174,30.2816,30.2816,68951.0
2017-02-14 13:05:00,33.8,33.84,33.79,33.82,33390.0,30.2905,30.3264,30.2816,30.3085,33390.0
2017-02-14 13:10:00,33.82,33.85,33.82,33.84,26542.0,30.3085,30.3354,30.3085,30.3264,26542.0
2017-02-14 13:15:00,33.84,33.85,33.8,33.8,99665.0,30.3264,30.3354,30.2905,30.2905,99665.0
2017-02-14 13:20:00,33.81,33.82,33.8,33.82,29220.0,30.2995,30.3085,30.2905,30.3085,29220.0
2017-02-14 13:25:00,33.82,33.82,33.8,33.81,39338.0,30.3085,30.3085,30.2905,30.2995,39338.0
2017-02-14 13:30:00,33.8,33.82,33.78,33.79,43415.0,30.2905,30.3085,30.2726,30.2816,43415.0
2017-02-14 13:35:00,33.79,33.81,33.78,33.79,44835.0,30.2816,30.2995,30.2726,30.2816,44835.0
2017-02-14 13:40:00,33.79,33.81,33.77,33.78,35816.0,30.2816,30.2995,30.2637,30.2726,35816.0
2017-02-14 13:45:00,33.79,33.8,33.78,33.79,33298.0,30.2816,30.2905,30.2726,30.2816,33298.0
2017-02-14 13:50:00,33.79,33.8,33.78,33.79,22415.0,30.2816,30.2905,30.2726,30.2816,22415.0
2017-02-14 13:55:00,33.8,33.8,33.76,33.76,66973.0,30.2905,30.2905,30.2547,30.2547,66973.0
2017-02-14 14:00:00,33.76,33.79,33.76,33.79,62203.0,30.2547,30.2816,30.2547,30.2816,62203.0
2017-02-14 14:05:00,33.79,33.8,33.78,33.79,58172.0,30.2816,30.2905,30.2726,30.2816,58172.0
2017-02-14 14:10:00,33.79,33.81,33.78,33.8,86391.0,30.2816,30.2995,30.2726,30.2905,86391.0
2017-02-14 14:15:00,33.8,33.8,33.78,33.79,37538.0,30.2905,30.2905,30.2726,30.2816,37538.0
2017-02-14 14:20:00,33.78,33.79,33.75,33.76,49389.0,30.2726,30.2816,30.2457,30.2547,49389.0
2017-02-14 14:25:00,33.75,33.76,33.74,33.74,30176.0,30.2457,30.2547,30.2368,30.2368,30176.0
2017-02-14 14:30:00,33.75,33.75,33.71,33.75,68729.0,30.2457,30.2457,30.2099,30.2457,68729.0
2017-02-14 14:35:00,33.75,33.75,33.7,33.7,47154.0,30.2457,30.2457,30.2009,30.2009,47154.0
2017-02-14 14:40:00,33.7,33.73,33.7,33.71,55245.0,30.2009,30.2278,30.2009,30.2099,55245.0
2017-02-14 14:45:00,33.7,33.71,33.66,33.67,87017.0,30.2009,30.2099,30.1651,30.174,87017.0
2017-02-14 14:50:00,33.68,33.68,33.64,33.65,96578.0,30.183,30.183,30.1472,30.1561,96578.0
2017-02-14 14:55:00,33.64,33.67,33.6,33.65,129253.0,30.1472,30.174,30.1113,30.1561,129253.0
2017-02-14 15:00:00,33.65,33.67,33.64,33.64,57788.0,30.1561,30.174,30.1472,30.1472,57788.0
2017-02-14 15:05:00,33.65,33.65,33.63,33.63,46085.0,30.1561,30.1561,30.1382,30.1382,46085.0
2017-02-14 15:10:00,33.64,33.64,33.61,33.62,52525.0,30.1472,30.1472,30.1203,30.1292,52525.0
2017-02-14 15:15:00,33.63,33.64,33.62,33.63,103637.0,30.1382,30.1472,30.1292,30.1382,103637.0
2017-02-14 15:20:00,33.63,33.63,33.6,33.61,60013.0,30.1382,30.1382,30.1113,30.1203,60013.0
2017-02-14 15:25:00,33.61,33.61,33.58,33.59,178769.0,30.1203,30.1203,30.0934,30.1024,178769.0
2017-02-14 15:30:00,33.59,33.6,33.57,33.57,91114.0,30.1024,30.1113,30.0844,30.0844,91114.0
2017-02-14 15:35:00,33.57,33.64,33.57,33.63,209613.0,30.0844,30.1472,30.0844,30.1382,209613.0
2017-02-14 15:40:00,33.63,33.64,33.62,33.64,182107.0,30.1382,30.1472,30.1292,30.1472,182107.0
2017-02-14 15:45:00,33.64,33.64,33.59,33.61,249839.0,30.1472,30.1472,30.1024,30.1203,249839.0
2017-02-14 15:50:00,33.61,33.66,33.6,33.64,252979.0,30.1203,30.1651,30.1113,30.1472,252979.0
2017-02-14 15:55:00,33.63,33.64,33.59,33.63,442930.0,30.1382,30.1472,30.1024,30.1382,442930.0
2017-02-15 09:30:00,33.62,33.63,33.52,33.55,183868.0,30.1292,30.1382,30.0396,30.0665,183868.0
2017-02-15 09:35:00,33.55,33.63,33.5,33.62,155364.0,30.0665,30.1382,30.0217,30.1292,155364.0
2017-02-15 09:40:00,33.62,33.62,33.58,33.59,99739.0,30.1292,30.1292,30.0934,30.1024,99739.0
2017-02-15 09:45:00,33.59,33.6,33.56,33.57,83082.0,30.1024,30.1113,30.0755,30.0844,83082.0
2017-02-15 09:50:00,33.58,33.65,33.58,33.63,99474.0,30.0934,30.1561,30.0934,30.1382,99474.0
2017-02-15 09:55:00,33.64,33.74,33.64,33.74,51319.0,30.1472,30.2368,30.1472,30.2368,51319.0
2017-02-15 10:00:00,33.74,33.75,33.69,33.73,52161.0,30.2368,30.2457,30.192,30.2278,52161.0
2017-02-15 10:05:00,33.73,33.76,33.68,33.72,69451.0,30.2278,30.2547,30.183,30.2189,69451.0
2017-02-15 10:10:00,33.72,33.79,33.71,33.76,74144.0,30.2189,30.2816,30.2099,30.2547,74144.0
2017-02-15 10:15:00,33.77,33.78,33.73,33.78,42386.0,30.2637,30.2726,30.2278,30.2726,42386.0
2017-02-15 10:20:00,33.78,33.78,33.75,33.75,58333.0,30.2726,30.2726,30.2457,30.2457,58333.0
2017-02-15 10:25:00,33.76,33.78,33.74,33.74,33505.0,30.2547,30.2726,30.2368,30.2368,33505.0
2017-02-15 10:30:00,33.75,33.81,33.74,33.77,70758.0,30.2457,30.2995,30.2368,30.2637,70758.0
2017-02-15 10:35:00,33.76,33.84,33.76,33.8,77834.0,30.2547,30.3264,30.2547,30.2905,77834.0
2017-02-15 10:40:00,33.8,33.81,33.77,33.81,42484.0,30.2905,30.2995,30.2637,30.2995,42484.0
2017-02-15 10:45:00,33.81,33.85,33.79,33.81,59921.0,30.2995,30.3354,30.2816,30.2995,59921.0
2017-02-15 10:50:00,33.81,33.84,33.79,33.8,52474.0,30.2995,30.3264,30.2816,30.2905,52474.0
2017-02-15 10:55:00,33.8,33.89,33.8,33.89,117372.0,30.2905,30.3712,30.2905,30.3712,117372.0
2017-02-15 11:00:00,33.89,33.92,33.85,33.87,56557.0,30.3712,30.3981,30.3354,30.3533,56557.0
2017-02-15 11:05:00,33.87,33.87,33.79,33.81,67915.0,30.3533,30.3533,30.2816,30.2995,67915.0
2017-02-15 11:10:00,33.82,33.85,33.79,33.85,49048.0,30.3085,30.3354,30.2816,30.3354,49048.0
2017-02-15 11:15:00,33.85,33.91,33.85,33.89,111238.0,30.3354,30.3891,30.3354,30.3712,111238.0
2017-02-15 11:20:00,33.89,33.89,33.85,33.86,49676.0,30.3712,30.3712,30.3354,30.3443,49676.0
2017-02-15 11:25:00,33.86,33.9,33.84,33.88,99678.0,30.3443,30.3802,30.3264,30.3622,99678.0
2017-02-15 11:30:00,33.88,33.89,33.85,33.86,120921.0,30.3622,30.3712,30.3354,30.3443,120921.0
2017-02-15 11:35:00,33.86,33.88,33.85,33.87,149295.0,30.3443,30.3622,30.3354,30.3533,149295.0
2017-02-15 11:40:00,33.87,33.87,33.83,33.84,96932.0,30.3533,30.3533,30.3174,30.3264,96932.0
2017-02-15 11:45:00,33.84,33.85,33.81,33.84,59309.0,30.3264,30.3354,30.2995,30.3264,59309.0
2017-02-15 11:50:00,33.84,33.85,33.81,33.82,42009.0,30.3264,30.3354,30.2995,30.3085,42009.0
2017-02-15 11:55:00,33.81,33.86,33.81,33.83,318759.0,30.2995,30.3443,30.2995,30.3174,318759.0
2017-02-15 12:00:00,33.83,33.85,33.79,33.79,119562.0,30.3174,30.3354,30.2816,30.2816,119562.0
2017-02-15 12:05:00,33.8,33.81,33.78,33.8,143513.0,30.2905,30.2995,30.2726,30.2905,143513.0
2017-02-15 12:10:00,33.8,33.82,33.77,33.82,115367.0,30.2905,30.3085,30.2637,30.3085,115367.0
2017-02-15 12:15:00,33.82,33.84,33.8,33.82,196298.0,30.3085,30.3264,30.2905,30.3085,196298.0
2017-02-15 12:20:00,33.82,33.86,33.81,33.85,144484.0,30.3085,30.3443,30.2995,30.3354,144484.0
2017-02-15 12:25:00,33.84,33.85,33.81,33.82,231144.0,30.3264,30.3354,30.2995,30.3085,231144.0
2017-02-15 12:30:00,33.82,33.83,33.79,33.82,90845.0,30.3085,30.3174,30.2816,30.3085,90845.0
2017-02-15 12:35:00,33.82,33.84,33.8,33.83,103282.0,30.3085,30.3264,30.2905,30.3174,103282.0
2017-02-15 12:40:00,33.83,33.84,33.82,33.83,40328.0,30.3174,30.3264,30.3085,30.3174,40328.0
2017-02-15 12:45:00,33.83,33.88,33.81,33.87,304125.0,30.3174,30.3622,30.2995,30.3533,304125.0
2017-02-15 12:50:00,33.87,33.91,33.86,33.9,79901.0,30.3533,30.3891,30.3443,30.3802,79901.0
2017-02-15 12:55:00,33.9,33.9,33.86,33.88,49945.0,30.3802,30.3802,30.3443,30.3622,49945.0
2017-02-15 13:00:00,33.89,33.91,33.88,33.91,42789.0,30.3712,30.3891,30.3622,30.3891,42789.0
2017-02-15 13:05:00,33.9,33.93,33.89,33.93,41430.0,30.3802,30.4071,30.3712,30.4071,41430.0
2017-02-15 13:10:00,33.93,33.93,33.88,33.9,38115.0,30.4071,30.4071,30.3622,30.3802,38115.0
2017-02-15 13:15:00,33.89,33.91,33.88,33.91,27766.0,30.3712,30.3891,30.3622,30.3891,27766.0
2017-02-15 13:20:00,33.91,33.94,33.9,33.94,23523.0,30.3891,30.416,30.3802,30.416,23523.0
2017-02-15 13:25:00,33.93,33.95,33.92,33.95,25943.0,30.4071,30.425,30.3981,30.425,25943.0
2017-02-15 13:30:00,33.95,33.96,33.93,33.94,48004.0,30.425,30.4339,30.4071,30.416,48004.0
2017-02-15 13:35:00,33.94,33.96,33.91,33.92,52167.0,30.416,30.4339,30.3891,30.3981,52167.0
2017-02-15 13:40:00,33.93,33.95,33.92,33.94,36403.0,30.4071,30.425,30.3981,30.416,36403.0
2017-02-15 13:45:00,33.94,33.97,33.93,33.96,35273.0,30.416,30.4429,30.4071,30.4339,35273.0
2017-02-15 13:50:00,33.96,34.0,33.95,33.99,53676.0,30.4339,30.4698,30.425,30.4608,53676.0
2017-02-15 13:55:00,33.99,34.0,33.98,34.0,19781.0,30.4608,30.4698,30.4519,30.4698,19781.0
2017-02-15 14:00:00,34.0,34.02,33.98,34.02,103602.0,30.4698,30.4877,30.4519,30.4877,103602.0
2017-02-15 14:05:00,34.01,34.02,33.98,34.0,43438.0,30.4787,30.4877,30.4519,30.4698,43438.0
2017-02-15 14:10:00,34.0,34.01,33.98,33.98,52341.0,30.4698,30.4787,30.4519,30.4519,52341.0
2017-02-15 14:15:00,33.99,34.01,33.98,33.99,75362.0,30.4608,30.4787,30.4519,30.4608,75362.0
2017-02-15 14:20:00,33.99,34.0,33.98,34.0,33509.0,30.4608,30.4698,30.4519,30.4698,33509.0
2017-02-15 14:25:00,34.0,34.02,33.99,34.02,37027.0,30.4698,30.4877,30.4608,30.4877,37027.0
2017-02-15 14:30:00,34.02,34.02,34.01,34.01,9736.0,30.4877,30.4877,30.4787,30.4787,9736.0
2017-02-15 14:35:00,34.02,34.03,33.98,34.0,64050.0,30.4877,30.4967,30.4519,30.4698,64050.0
2017-02-15 14:40:00,34.0,34.02,33.99,34.02,28603.0,30.4698,30.4877,30.4608,30.4877,28603.0
2017-02-15 14:45:00,34.01,34.02,33.99,34.01,39129.0,30.4787,30.4877,30.4608,30.4787,39129.0
2017-02-15 14:50:00,34.01,34.03,34.0,34.02,47651.0,30.4787,30.4967,30.4698,30.4877,47651.0
2017-02-15 14:55:00,34.02,34.04,34.01,34.04,27701.0,30.4877,30.5056,30.4787,30.5056,27701.0
2017-02-15 15:00:00,34.04,34.05,34.02,34.05,50493.0,30.5056,30.5146,30.4877,30.5146,50493.0
2017-02-15 15:05:00,34.05,34.08,34.04,34.08,60258.0,30.5146,30.5415,30.5056,30.5415,60258.0
2017-02-15 15:10:00,34.08,34.13,34.08,34.13,96761.0,30.5415,30.5863,30.5415,30.5863,96761.0
2017-02-15 15:15:00,34.13,34.15,34.11,34.13,90223.0,30.5863,30.6042,30.5684,30.5863,90223.0
2017-02-15 15:20:00,34.13,34.14,34.12,34.13,51369.0,30.5863,30.5952,30.5773,30.5863,51369.0
2017-02-15 15:25:00,34.12,34.13,34.1,34.1,48960.0,30.5773,30.5863,30.5594,30.5594,48960.0
2017-02-15 15:30:00,34.1,34.11,34.07,34.08,66116.0,30.5594,30.5684,30.5325,30.5415,66116.0
2017-02-15 15:35:00,34.09,34.09,34.06,34.07,95043.0,30.5504,30.5504,30.5236,30.5325,95043.0
2017-02-15 15:40:00,34.07,34.08,34.05,34.05,52798.0,30.5325,30.5415,30.5146,30.5146,52798.0
2017-02-15 15:45:00,34.05,34.06,34.01,34.02,116964.0,30.5146,30.5236,30.4787,30.4877,116964.0
2017-02-15 15:50:00,34.02,34.02,33.98,33.98,281373.0,30.4877,30.4877,30.4519,30.4519,281373.0
2017-02-15 15:55:00,33.98,34.03,33.98,34.01,455339.0,30.4519,30.4967,30.4519,30.4787,455339.0
2017-02-16 09:30:00,33.87,33.99,33.81,33.96,257192.0,30.3533,30.4608,30.2995,30.4339,257192.0
2017-02-16 09:35:00,33.96,34.08,33.94,34.08,135188.0,30.4339,30.5415,30.416,30.5415,135188.0
2017-02-16 09:40:00,34.08,34.15,34.08,34.14,112743.0,30.5415,30.6042,30.5415,30.5952,112743.0
2017-02-16 09:45:00,34.13,34.14,34.07,34.11,86233.0,30.5863,30.5952,30.5325,30.5684,86233.0
2017-02-16 09:50:00,34.11,34.12,34.07,34.11,50784.0,30.5684,30.5773,30.5325,30.5684,50784.0
2017-02-16 09:55:00,34.11,34.13,34.05,34.05,144657.0,30.5684,30.5863,30.5146,30.5146,144657.0
2017-02-16 10:00:00,34.05,34.07,33.95,34.0,199024.0,30.5146,30.5325,30.425,30.4698,199024.0
2017-02-16 10:05:00,34.0,34.05,33.99,34.02,128400.0,30.4698,30.5146,30.4608,30.4877,128400.0
2017-02-16 10:10:00,34.02,34.03,33.93,33.95,138018.0,30.4877,30.4967,30.4071,30.425,138018.0
2017-02-16 10:15:00,33.95,34.0,33.95,33.98,162179.0,30.425,30.4698,30.425,30.4519,162179.0
2017-02-16 10:20:00,33.98,34.01,33.96,34.0,155489.0,30.4519,30.4787,30.4339,30.4698,155489.0
2017-02-16 10:25:00,34.0,34.0,33.94,33.95,78014.0,30.4698,30.4698,30.416,30.425,78014.0
2017-02-16 10:30:00,33.95,34.0,33.94,34.0,130077.0,30.425,30.4698,30.416,30.4698,130077.0
2017-02-16 10:35:00,34.0,34.0,33.95,33.95,69583.0,30.4698,30.4698,30.425,30.425,69583.0
2017-02-16 10:40:00,33.96,33.96,33.88,33.93,76452.0,30.4339,30.4339,30.3622,30.4071,76452.0
2017-02-16 10:45:00,33.93,33.93,33.83,33.84,82167.0,30.4071,30.4071,30.3174,30.3264,82167.0
2017-02-16 10:50:00,33.84,33.85,33.78,33.81,136785.0,30.3264,30.3354,30.2726,30.2995,136785.0
2017-02-16 10:55:00,33.8,33.87,33.8,33.83,113523.0,30.2905,30.3533,30.2905,30.3174,113523.0
2017-02-16 11:00:00,33.82,33.83,33.78,33.81,111011.0,30.3085,30.3174,30.2726,30.2995,111011.0
2017-02-16 11:05:00,33.8,33.81,33.76,33.76,113624.0,30.2905,30.2995,30.2547,30.2547,113624.0
2017-02-16 11:10:00,33.76,33.8,33.73,33.8,126812.0,30.2547,30.2905,30.2278,30.2905,126812.0
2017-02-16 11:15:00,33.79,33.8,33.77,33.79,53565.0,30.2816,30.2905,30.2637,30.2816,53565.0
2017-02-16 11:20:00,33.79,33.8,33.75,33.76,69738.0,30.2816,30.2905,30.2457,30.2547,69738.0
2017-02-16 11:25:00,33.75,33.76,33.73,33.73,73943.0,30.2457,30.2547,30.2278,30.2278,73943.0
2017-02-16 11:30:00,33.73,33.75,33.72,33.72,56012.0,30.2278,30.2457,30.2189,30.2189,56012.0
2017-02-16 11:35:00,33.72,33.72,33.66,33.7,125051.0,30.2189,30.2189,30.1651,30.2009,125051.0
2017-02-16 11:40:00,33.7,33.76,33.7,33.73,80653.0,30.2009,30.2547,30.2009,30.2278,80653.0
2017-02-16 11:45:00,33.73,33.75,33.72,33.73,53293.0,30.2278,30.2457,30.2189,30.2278,53293.0
2017-02-16 11:50:00,33.73,33.75,33.73,33.74,106436.0,30.2278,30.2457,30.2278,30.2368,106436.0
2017-02-16 11:55:00,33.74,33.75,33.7,33.73,52473.0,30.2368,30.2457,30.2009,30.2278,52473.0
2017-02-16 12:00:00,33.72,33.74,33.7,33.72,53586.0,30.2189,30.2368,30.2009,30.2189,53586.0
2017-02-16 12:05:00,33.72,33.73,33.68,33.68,40735.0,30.2189,30.2278,30.183,30.183,40735.0
2017-02-16 12:10:00,33.69,33.69,33.64,33.64,67442.0,30.192,30.192,30.1472,30.1472,67442.0
2017-02-16 12:15:00,33.64,33.7,33.64,33.67,83491.0,30.1472,30.2009,30.1472,30.174,83491.0
2017-02-16 12:20:00,33.68,33.73,33.67,33.72,79373.0,30.183,30.2278,30.174,30.2189,79373.0
2017-02-16 12:25:00,33.72,33.72,33.71,33.71,13787.0,30.2189,30.2189,30.2099,30.2099,13787.0
2017-02-16 12:30:00,33.71,33.72,33.7,33.7,41890.0,30.2099,30.2189,30.2009,30.2009,41890.0
2017-02-16 12:35:00,33.7,33.78,33.7,33.77,54929.0,30.2009,30.2726,30.2009,30.2637,54929.0
2017-02-16 12:40:00,33.77,33.78,33.74,33.76,53699.0,30.2637,30.2726,30.2368,30.2547,53699.0
2017-02-16 12:45:00,33.76,33.76,33.71,33.72,31584.0,30.2547,30.2547,30.2099,30.2189,31584.0
2017-02-16 12:50:00,33.73,33.73,33.71,33.71,73903.0,30.2278,30.2278,30.2099,30.2099,73903.0
2017-02-16 12:55:00,33.72,33.72,33.69,33.69,39386.0,30.2189,30.2189,30.192,30.192,39386.0
2017-02-16 13:00:00,33.69,33.71,33.67,33.67,37238.0,30.192,30.2099,30.174,30.174,37238.0
2017-02-16 13:05:00,33.68,33.7,33.67,33.7,40637.0,30.183,30.2009,30.174,30.2009,40637.0
2017-02-16 13:10:00,33.7,33.73,33.68,33.7,33588.0,30.2009,30.2278,30.183,30.2009,33588.0
2017-02-16 13:15:00,33.7,33.73,33.7,33.72,30733.0,30.2009,30.2278,30.2009,30.2189,30733.0
2017-02-16 13:20:00,33.72,33.75,33.72,33.73,49223.0,30.2189,30.2457,30.2189,30.2278,49223.0
2017-02-16 13:25:00,33.73,33.75,33.72,33.75,44584.0,30.2278,30.2457,30.2189,30.2457,44584.0
2017-02-16 13:30:00,33.75,33.75,33.71,33.71,34161.0,30.2457,30.2457,30.2099,30.2099,34161.0
2017-02-16 13:35:00,33.72,33.72,33.7,33.71,37209.0,30.2189,30.2189,30.2009,30.2099,37209.0
2017-02-16 13:40:00,33.72,33.72,33.69,33.7,35886.0,30.2189,30.2189,30.192,30.2009,35886.0
2017-02-16 13:45:00,33.7,33.71,33.67,33.69,49320.0,30.2009,30.2099,30.174,30.192,49320.0
2017-02-16 13:50:00,33.7,33.7,33.68,33.68,18460.0,30.2009,30.2009,30.183,30.183,18460.0
2017-02-16 13:55:00,33.68,33.71,33.68,33.7,49821.0,30.183,30.2099,30.183,30.2009,49821.0
2017-02-16 14:00:00,33.69,33.71,33.68,33.7,42820.0,30.192,30.2099,30.183,30.2009,42820.0
2017-02-16 14:05:00,33.7,33.73,33.69,33.7,45955.0,30.2009,30.2278,30.192,30.2009,45955.0
2017-02-16 14:10:00,33.7,33.71,33.68,33.69,55414.0,30.2009,30.2099,30.183,30.192,55414.0
2017-02-16 14:15:00,33.69,33.69,33.62,33.63,56790.0,30.192,30.192,30.1292,30.1382,56790.0
2017-02-16 14:20:00,33.64,33.64,33.58,33.59,114115.0,30.1472,30.1472,30.0934,30.1024,114115.0
2017-02-16 14:25:00,33.6,33.62,33.59,33.61,33232.0,30.1113,30.1292,30.1024,30.1203,33232.0
2017-02-16 14:30:00,33.62,33.62,33.57,33.59,102788.0,30.1292,30.1292,30.0844,30.1024,102788.0
2017-02-16 14:35:00,33.59,33.61,33.57,33.57,53917.0,30.1024,30.1203,30.0844,30.0844,53917.0
2017-02-16 14:40:00,33.57,33.61,33.57,33.57,64015.0,30.0844,30.1203,30.0844,30.0844,64015.0
2017-02-16 14:45:00,33.57,33.58,33.54,33.54,96124.0,30.0844,30.0934,30.0575,30.0575,96124.0
2017-02-16 14:50:00,33.54,33.58,33.52,33.57,76067.0,30.0575,30.0934,30.0396,30.0844,76067.0
2017-02-16 14:55:00,33.57,33.6,33.57,33.58,66865.0,30.0844,30.1113,30.0844,30.0934,66865.0
2017-02-16 15:00:00,33.58,33.58,33.56,33.58,57537.0,30.0934,30.0934,30.0755,30.0934,57537.0
2017-02-16 15:05:00,33.57,33.58,33.54,33.54,58688.0,30.0844,30.0934,30.0575,30.0575,58688.0
2017-02-16 15:10:00,33.54,33.58,33.54,33.55,102531.0,30.0575,30.0934,30.0575,30.0665,102531.0
2017-02-16 15:15:00,33.55,33.57,33.53,33.55,131247.0,30.0665,30.0844,30.0486,30.0665,131247.0
2017-02-16 15:20:00,33.54,33.59,33.54,33.57,76781.0,30.0575,30.1024,30.0575,30.0844,76781.0
2017-02-16 15:25:00,33.58,33.58,33.55,33.55,60020.0,30.0934,30.0934,30.0665,30.0665,60020.0
2017-02-16 15:30:00,33.55,33.59,33.55,33.57,169776.0,30.0665,30.1024,30.0665,30.0844,169776.0
2017-02-16 15:35:00,33.57,33.59,33.56,33.56,108365.0,30.0844,30.1024,30.0755,30.0755,108365.0
2017-02-16 15:40:00,33.56,33.58,33.56,33.56,102459.0,30.0755,30.0934,30.0755,30.0755,102459.0
2017-02-16 15:45:00,33.57,33.57,33.5,33.5,254729.0,30.0844,30.0844,30.0217,30.0217,254729.0
2017-02-16 15:50:00,33.51,33.51,33.46,33.5,485194.0,30.0307,30.0307,29.9859,30.0217,485194.0
2017-02-16 15:55:00,33.5,33.57,33.49,33.54,473860.0,30.0217,30.0844,30.0127,30.0575,473860.0
2017-02-17 09:30:00,33.51,33.85,33.47,33.7,594866.0,30.0307,30.3354,29.9948,30.2009,594866.0
2017-02-17 09:35:00,33.7,33.73,33.64,33.65,81796.0,30.2009,30.2278,30.1472,30.1561,81796.0
2017-02-17 09:40:00,33.64,33.7,33.6,33.66,80798.0,30.1472,30.2009,30.1113,30.1651,80798.0
2017-02-17 09:45:00,33.66,33.73,33.66,33.71,159167.0,30.1651,30.2278,30.1651,30.2099,159167.0
2017-02-17 09:50:00,33.71,33.74,33.66,33.7,293702.0,30.2099,30.2368,30.1651,30.2009,293702.0
2017-02-17 09:55:00,33.7,33.78,33.69,33.77,102837.0,30.2009,30.2726,30.192,30.2637,102837.0
2017-02-17 10:00:00,33.77,33.82,33.74,33.79,112436.0,30.2637,30.3085,30.2368,30.2816,112436.0
2017-02-17 10:05:00,33.79,33.81,33.77,33.8,137311.0,30.2816,30.2995,30.2637,30.2905,137311.0
2017-02-17 10:10:00,33.8,33.9,33.79,33.89,131079.0,30.2905,30.3802,30.2816,30.3712,131079.0
2017-02-17 10:15:00,33.88,33.89,33.84,33.84,130942.0,30.3622,30.3712,30.3264,30.3264,130942.0
2017-02-17 10:20:00,33.85,33.88,33.8,33.81,67946.0,30.3354,30.3622,30.2905,30.2995,67946.0
2017-02-17 10:25:00,33.81,33.81,33.77,33.8,67266.0,30.2995,30.2995,30.2637,30.2905,67266.0
2017-02-17 10:30:00,33.8,33.81,33.76,33.79,67317.0,30.2905,30.2995,30.2547,30.2816,67317.0
2017-02-17 10:35:00,33.79,33.79,33.69,33.7,118227.0,30.2816,30.2816,30.192,30.2009,118227.0
2017-02-17 10:40:00,33.69,33.69,33.63,33.64,122438.0,30.192,30.192,30.1382,30.1472,122438.0
2017-02-17 10:45:00,33.64,33.65,33.62,33.63,69935.0,30.1472,30.1561,30.1292,30.1382,69935.0
2017-02-17 10:50:00,33.63,33.64,33.57,33.59,133615.0,30.1382,30.1472,30.0844,30.1024,133615.0
2017-02-17 10:55:00,33.58,33.63,33.57,33.61,99277.0,30.0934,30.1382,30.0844,30.1203,99277.0
2017-02-17 11:00:00,33.61,33.63,33.59,33.63,57038.0,30.1203,30.1382,30.1024,30.1382,57038.0
2017-02-17 11:05:00,33.63,33.65,33.62,33.65,74168.0,30.1382,30.1561,30.1292,30.1561,74168.0
2017-02-17 11:10:00,33.66,33.7,33.65,33.7,74213.0,30.1651,30.2009,30.1561,30.2009,74213.0
2017-02-17 11:15:00,33.7,33.7,33.6,33.6,102977.0,30.2009,30.2009,30.1113,30.1113,102977.0
2017-02-17 11:20:00,33.6,33.6,33.55,33.55,94526.0,30.1113,30.1113,30.0665,30.0665,94526.0
2017-02-17 11:25:00,33.56,33.57,33.5,33.52,112212.0,30.0755,30.0844,30.0217,30.0396,112212.0
2017-02-17 11:30:00,33.52,33.54,33.48,33.53,61752.0,30.0396,30.0575,30.0038,30.0486,61752.0
2017-02-17 11:35:00,33.54,33.54,33.5,33.52,66265.0,30.0575,30.0575,30.0217,30.0396,66265.0
2017-02-17 11:40:00,33.51,33.54,33.51,33.54,64459.0,30.0307,30.0575,30.0307,30.0575,64459.0
2017-02-17 11:45:00,33.54,33.58,33.53,33.56,73388.0,30.0575,30.0934,30.0486,30.0755,73388.0
2017-02-17 11:50:00,33.56,33.59,33.55,33.57,72706.0,30.0755,30.1024,30.0665,30.0844,72706.0
2017-02-17 11:55:00,33.56,33.56,33.5,33.53,81583.0,30.0755,30.0755,30.0217,30.0486,81583.0
2017-02-17 12:00:00,33.52,33.56,33.51,33.55,76233.0,30.0396,30.0755,30.0307,30.0665,76233.0
2017-02-17 12:05:00,33.55,33.56,33.53,33.54,43680.0,30.0665,30.0755,30.0486,30.0575,43680.0
2017-02-17 12:10:00,33.54,33.55,33.51,33.51,45893.0,30.0575,30.0665,30.0307,30.0307,45893.0
2017-02-17 12:15:00,33.52,33.52,33.5,33.51,40763.0,30.0396,30.0396,30.0217,30.0307,40763.0
2017-02-17 12:20:00,33.52,33.57,33.51,33.55,80413.0,30.0396,30.0844,30.0307,30.0665,80413.0
2017-02-17 12:25:00,33.55,33.56,33.53,33.54,51638.0,30.0665,30.0755,30.0486,30.0575,51638.0
2017-02-17 12:30:00,33.54,33.54,33.51,33.52,53301.0,30.0575,30.0575,30.0307,30.0396,53301.0
2017-02-17 12:35:00,33.52,33.55,33.51,33.55,41028.0,30.0396,30.0665,30.0307,30.0665,41028.0
2017-02-17 12:40:00,33.55,33.57,33.53,33.57,34048.0,30.0665,30.0844,30.0486,30.0844,34048.0
2017-02-17 12:45:00,33.56,33.57,33.53,33.54,29459.0,30.0755,30.0844,30.0486,30.0575,29459.0
2017-02-17 12:50:00,33.53,33.55,33.53,33.54,32326.0,30.0486,30.0665,30.0486,30.0575,32326.0
2017-02-17 12:55:00,33.55,33.59,33.54,33.59,59215.0,30.0665,30.1024,30.0575,30.1024,59215.0
2017-02-17 13:00:00,33.59,33.59,33.55,33.57,58670.0,30.1024,30.1024,30.0665,30.0844,58670.0
2017-02-17 13:05:00,33.57,33.59,33.56,33.59,32560.0,30.0844,30.1024,30.0755,30.1024,32560.0
2017-02-17 13:10:00,33.59,33.64,33.58,33.64,77377.0,30.1024,30.1472,30.0934,30.1472,77377.0
2017-02-17 13:15:00,33.64,33.67,33.63,33.66,55760.0,30.1472,30.174,30.1382,30.1651,55760.0
2017-02-17 13:20:00,33.65,33.66,33.64,33.64,45509.0,30.1561,30.1651,30.1472,30.1472,45509.0
2017-02-17 13:25:00,33.64,33.68,33.63,33.68,62659.0,30.1472,30.183,30.1382,30.183,62659.0
2017-02-17 13:30:00,33.68,33.69,33.66,33.68,52626.0,30.183,30.192,30.1651,30.183,52626.0
2017-02-17 13:35:00,33.68,33.69,33.66,33.68,58690.0,30.183,30.192,30.1651,30.183,58690.0
2017-02-17 13:40:00,33.69,33.71,33.67,33.68,48753.0,30.192,30.2099,30.174,30.183,48753.0
2017-02-17 13:45:00,33.69,33.74,33.69,33.74,87460.0,30.192,30.2368,30.192,30.2368,87460.0
2017-02-17 13:50:00,33.73,33.73,33.71,33.73,73461.0,30.2278,30.2278,30.2099,30.2278,73461.0
2017-02-17 13:55:00,33.73,33.74,33.7,33.74,56528.0,30.2278,30.2368,30.2009,30.2368,56528.0
2017-02-17 14:00:00,33.73,33.8,33.73,33.77,127077.0,30.2278,30.2905,30.2278,30.2637,127077.0
2017-02-17 14:05:00,33.76,33.77,33.71,33.72,65259.0,30.2547,30.2637,30.2099,30.2189,65259.0
2017-02-17 14:10:00,33.71,33.74,33.71,33.73,33889.0,30.2099,30.2368,30.2099,30.2278,33889.0
2017-02-17 14:15:00,33.73,33.76,33.73,33.75,32298.0,30.2278,30.2547,30.2278,30.2457,32298.0
2017-02-17 14:20:00,33.75,33.75,33.72,33.72,36513.0,30.2457,30.2457,30.2189,30.2189,36513.0
2017-02-17 14:25:00,33.73,33.73,33.7,33.7,25045.0,30.2278,30.2278,30.2009,30.2009,25045.0
2017-02-17 14:30:00,33.7,33.71,33.67,33.69,81477.0,30.2009,30.2099,30.174,30.192,81477.0
2017-02-17 14:35:00,33.69,33.7,33.68,33.7,31083.0,30.192,30.2009,30.183,30.2009,31083.0
2017-02-17 14:40:00,33.69,33.7,33.66,33.66,61310.0,30.192,30.2009,30.1651,30.1651,61310.0
2017-02-17 14:45:00,33.66,33.7,33.66,33.69,45731.0,30.1651,30.2009,30.1651,30.192,45731.0
2017-02-17 14:50:00,33.68,33.7,33.68,33.69,24344.0,30.183,30.2009,30.183,30.192,24344.0
2017-02-17 14:55:00,33.7,33.7,33.68,33.68,37294.0,30.2009,30.2009,30.183,30.183,37294.0
2017-02-17 15:00:00,33.68,33.7,33.68,33.69,16992.0,30.183,30.2009,30.183,30.192,16992.0
2017-02-17 15:05:00,33.7,33.72,33.69,33.72,48704.0,30.2009,30.2189,30.192,30.2189,48704.0
2017-02-17 15:10:00,33.7,33.73,33.7,33.72,28831.0,30.2009,30.2278,30.2009,30.2189,28831.0
2017-02-17 15:15:00,33.73,33.74,33.72,33.73,44173.0,30.2278,30.2368,30.2189,30.2278,44173.0
2017-02-17 15:20:00,33.73,33.73,33.72,33.72,27925.0,30.2278,30.2278,30.2189,30.2189,27925.0
2017-02-17 15:25:00,33.72,33.74,33.72,33.72,56646.0,30.2189,30.2368,30.2189,30.2189,56646.0
2017-02-17 15:30:00,33.73,33.75,33.72,33.74,56469.0,30.2278,30.2457,30.2189,30.2368,56469.0
2017-02-17 15:35:00,33.75,33.75,33.74,33.75,31142.0,30.2457,30.2457,30.2368,30.2457,31142.0
2017-02-17 15:40:00,33.74,33.78,33.74,33.77,162442.0,30.2368,30.2726,30.2368,30.2637,162442.0
2017-02-17 15:45:00,33.77,33.79,33.75,33.76,130078.0,30.2637,30.2816,30.2457,30.2547,130078.0
2017-02-17 15:50:00,33.76,33.79,33.75,33.78,117153.0,30.2547,30.2816,30.2457,30.2726,117153.0
2017-02-17 15:55:00,33.77,33.78,33.73,33.76,319454.0,30.2637,30.2726,30.2278,30.2547,319454.0
2017-02-21 09:30:00,33.76,34.21,33.76,34.18,410132.0,30.2547,30.658,30.2547,30.6311,410132.0
2017-02-21 09:35:00,34.17,34.21,34.12,34.18,222702.0,30.6221,30.658,30.5773,30.6311,222702.0
2017-02-21 09:40:00,34.2,34.2,34.11,34.13,112883.0,30.649,30.649,30.5684,30.5863,112883.0
2017-02-21 09:45:00,34.13,34.17,34.1,34.13,97256.0,30.5863,30.6221,30.5594,30.5863,97256.0
2017-02-21 09:50:00,34.13,34.22,34.09,34.21,203426.0,30.5863,30.6669,30.5504,30.658,203426.0
2017-02-21 09:55:00,34.2,34.23,34.18,34.18,102240.0,30.649,30.6759,30.6311,30.6311,102240.0
2017-02-21 10:00:00,34.18,34.18,34.12,34.12,69166.0,30.6311,30.6311,30.5773,30.5773,69166.0
2017-02-21 10:05:00,34.13,34.13,34.01,34.08,122845.0,30.5863,30.5863,30.4787,30.5415,122845.0
2017-02-21 10:10:00,34.08,34.09,34.03,34.06,60936.0,30.5415,30.5504,30.4967,30.5236,60936.0
2017-02-21 10:15:00,34.05,34.07,33.96,34.0,82824.0,30.5146,30.5325,30.4339,30.4698,82824.0
2017-02-21 10:20:00,34.0,34.02,33.99,34.0,49038.0,30.4698,30.4877,30.4608,30.4698,49038.0
2017-02-21 10:25:00,34.0,34.02,33.93,33.99,76415.0,30.4698,30.4877,30.4071,30.4608,76415.0
2017-02-21 10:30:00,34.0,34.01,33.98,34.0,36563.0,30.4698,30.4787,30.4519,30.4698,36563.0
2017-02-21 10:35:00,34.0,34.01,33.96,33.98,37668.0,30.4698,30.4787,30.4339,30.4519,37668.0
2017-02-21 10:40:00,33.98,34.03,33.97,34.0,62978.0,30.4519,30.4967,30.4429,30.4698,62978.0
2017-02-21 10:45:00,34.0,34.0,33.95,33.98,33704.0,30.4698,30.4698,30.425,30.4519,33704.0
2017-02-21 10:50:00,33.98,34.01,33.97,34.0,61176.0,30.4519,30.4787,30.4429,30.4698,61176.0
2017-02-21 10:55:00,34.0,34.02,33.96,33.97,65856.0,30.4698,30.4877,30.4339,30.4429,65856.0
2017-02-21 11:00:00,33.97,33.98,33.94,33.95,67232.0,30.4429,30.4519,30.416,30.425,67232.0
2017-02-21 11:05:00,33.96,33.96,33.89,33.89,91936.0,30.4339,30.4339,30.3712,30.3712,91936.0
2017-02-21 11:10:00,33.9,33.96,33.89,33.95,50934.0,30.3802,30.4339,30.3712,30.425,50934.0
2017-02-21 11:15:00,33.95,33.98,33.92,33.97,72541.0,30.425,30.4519,30.3981,30.4429,72541.0
2017-02-21 11:20:00,33.98,33.99,33.95,33.97,71593.0,30.4519,30.4608,30.425,30.4429,71593.0
2017-02-21 11:25:00,33.97,33.98,33.94,33.94,138202.0,30.4429,30.4519,30.416,30.416,138202.0
2017-02-21 11:30:00,33.94,33.98,33.91,33.98,76616.0,30.416,30.4519,30.3891,30.4519,76616.0
2017-02-21 11:35:00,33.97,33.98,33.9,33.93,58395.0,30.4429,30.4519,30.3802,30.4071,58395.0
2017-02-21 11:40:00,33.93,33.98,33.92,33.95,44810.0,30.4071,30.4519,30.3981,30.425,44810.0
2017-02-21 11:45:00,33.95,33.97,33.94,33.97,45299.0,30.425,30.4429,30.416,30.4429,45299.0
2017-02-21 11:50:00,33.97,34.01,33.96,33.99,42705.0,30.4429,30.4787,30.4339,30.4608,42705.0
2017-02-21 11:55:00,33.99,34.01,33.99,34.0,34180.0,30.4608,30.4787,30.4608,30.4698,34180.0
2017-02-21 12:00:00,34.0,34.02,33.98,34.02,29833.0,30.4698,30.4877,30.4519,30.4877,29833.0
2017-02-21 12:05:00,34.02,34.02,33.97,33.98,30791.0,30.4877,30.4877,30.4429,30.4519,30791.0
2017-02-21 12:10:00,33.98,34.0,33.96,33.99,37987.0,30.4519,30.4698,30.4339,30.4608,37987.0
2017-02-21 12:15:00,33.99,33.99,33.95,33.98,31582.0,30.4608,30.4608,30.425,30.4519,31582.0
2017-02-21 12:20:00,33.98,34.0,33.96,33.99,61704.0,30.4519,30.4698,30.4339,30.4608,61704.0
2017-02-21 12:25:00,33.98,34.01,33.98,33.99,61098.0,30.4519,30.4787,30.4519,30.4608,61098.0
2017-02-21 12:30:00,34.0,34.0,33.97,33.97,33790.0,30.4698,30.4698,30.4429,30.4429,33790.0
2017-02-21 12:35:00,33.97,34.0,33.96,33.98,26788.0,30.4429,30.4698,30.4339,30.4519,26788.0
2017-02-21 12:40:00,33.98,33.99,33.95,33.98,39367.0,30.4519,30.4608,30.425,30.4519,39367.0
2017-02-21 12:45:00,33.98,34.0,33.96,34.0,55976.0,30.4519,30.4698,30.4339,30.4698,55976.0
2017-02-21 12:50:00,34.0,34.02,33.98,34.01,24823.0,30.4698,30.4877,30.4519,30.4787,24823.0
2017-02-21 12:55:00,34.01,34.1,34.0,34.09,172418.0,30.4787,30.5594,30.4698,30.5504,172418.0
2017-02-21 13:00:00,34.09,34.1,34.04,34.08,57150.0,30.5504,30.5594,30.5056,30.5415,57150.0
2017-02-21 13:05:00,34.08,34.1,34.07,34.08,49471.0,30.5415,30.5594,30.5325,30.5415,49471.0
2017-02-21 13:10:00,34.08,34.09,34.07,34.08,45017.0,30.5415,30.5504,30.5325,30.5415,45017.0
2017-02-21 13:15:00,34.07,34.08,34.03,34.05,76150.0,30.5325,30.5415,30.4967,30.5146,76150.0
2017-02-21 13:20:00,34.05,34.06,34.03,34.03,38350.0,30.5146,30.5236,30.4967,30.4967,38350.0
2017-02-21 13:25:00,34.03,34.06,34.03,34.05,56084.0,30.4967,30.5236,30.4967,30.5146,56084.0
2017-02-21 13:30:00,34.05,34.06,34.02,34.02,35768.0,30.5146,30.5236,30.4877,30.4877,35768.0
2017-02-21 13:35:00,34.02,34.04,34.02,34.02,49499.0,30.4877,30.5056,30.4877,30.4877,49499.0
2017-02-21 13:40:00,34.01,34.03,34.0,34.02,45514.0,30.4787,30.4967,30.4698,30.4877,45514.0
2017-02-21 13:45:00,34.02,34.03,34.01,34.02,56331.0,30.4877,30.4967,30.4787,30.4877,56331.0
2017-02-21 13:50:00,34.03,34.03,34.0,34.02,53484.0,30.4967,30.4967,30.4698,30.4877,53484.0
2017-02-21 13:55:00,34.02,34.05,34.0,34.04,47348.0,30.4877,30.5146,30.4698,30.5056,47348.0
2017-02-21 14:00:00,34.05,34.06,34.03,34.05,41102.0,30.5146,30.5236,30.4967,30.5146,41102.0
2017-02-21 14:05:00,34.05,34.07,34.03,34.07,35230.0,30.5146,30.5325,30.4967,30.5325,35230.0
2017-02-21 14:10:00,34.07,34.1,34.06,34.09,45256.0,30.5325,30.5594,30.5236,30.5504,45256.0
2017-02-21 14:15:00,34.09,34.09,34.07,34.08,28050.0,30.5504,30.5504,30.5325,30.5415,28050.0
2017-02-21 14:20:00,34.09,34.11,34.08,34.08,71032.0,30.5504,30.5684,30.5415,30.5415,71032.0
2017-02-21 14:25:00,34.08,34.09,34.06,34.06,46483.0,30.5415,30.5504,30.5236,30.5236,46483.0
2017-02-21 14:30:00,34.06,34.08,34.05,34.06,72318.0,30.5236,30.5415,30.5146,30.5236,72318.0
2017-02-21 14:35:00,34.06,34.08,34.05,34.06,41385.0,30.5236,30.5415,30.5146,30.5236,41385.0
2017-02-21 14:40:00,34.06,34.07,34.03,34.04,61014.0,30.5236,30.5325,30.4967,30.5056,61014.0
2017-02-21 14:45:00,34.04,34.04,34.03,34.03,44400.0,30.5056,30.5056,30.4967,30.4967,44400.0
2017-02-21 14:50:00,34.03,34.03,34.0,34.02,58371.0,30.4967,30.4967,30.4698,30.4877,58371.0
2017-02-21 14:55:00,34.02,34.02,33.99,34.01,91928.0,30.4877,30.4877,30.4608,30.4787,91928.0
2017-02-21 15:00:00,34.01,34.02,33.99,34.02,44635.0,30.4787,30.4877,30.4608,30.4877,44635.0
2017-02-21 15:05:00,34.02,34.02,33.97,33.98,86120.0,30.4877,30.4877,30.4429,30.4519,86120.0
2017-02-21 15:10:00,33.98,34.0,33.95,33.95,76934.0,30.4519,30.4698,30.425,30.425,76934.0
2017-02-21 15:15:00,33.95,33.95,33.94,33.95,50699.0,30.425,30.425,30.416,30.425,50699.0
2017-02-21 15:20:00,33.95,33.95,33.92,33.94,89923.0,30.425,30.425,30.3981,30.416,89923.0
2017-02-21 15:25:00,33.94,33.95,33.92,33.93,55058.0,30.416,30.425,30.3981,30.4071,55058.0
2017-02-21 15:30:00,33.93,33.94,33.91,33.92,86030.0,30.4071,30.416,30.3891,30.3981,86030.0
2017-02-21 15:35:00,33.92,33.95,33.92,33.95,136105.0,30.3981,30.425,30.3981,30.425,136105.0
2017-02-21 15:40:00,33.95,33.95,33.94,33.94,90084.0,30.425,30.425,30.416,30.416,90084.0
2017-02-21 15:45:00,33.94,33.98,33.92,33.96,227393.0,30.416,30.4519,30.3981,30.4339,227393.0
2017-02-21 15:50:00,33.96,33.98,33.95,33.98,133408.0,30.4339,30.4519,30.425,30.4519,133408.0
2017-02-21 15:55:00,33.98,33.98,33.92,33.92,449239.0,30.4519,30.4519,30.3981,30.3981,449239.0
2017-02-22 09:30:00,33.92,34.14,33.83,34.11,203064.0,30.3981,30.5952,30.3174,30.5684,203064.0
2017-02-22 09:35:00,34.11,34.12,33.95,33.95,203393.0,30.5684,30.5773,30.425,30.425,203393.0
2017-02-22 09:40:00,33.95,33.96,33.85,33.86,173624.0,30.425,30.4339,30.3354,30.3443,173624.0
2017-02-22 09:45:00,33.88,33.88,33.75,33.8,171696.0,30.3622,30.3622,30.2457,30.2905,171696.0
2017-02-22 09:50:00,33.8,33.83,33.75,33.75,179596.0,30.2905,30.3174,30.2457,30.2457,179596.0
2017-02-22 09:55:00,33.75,33.8,33.74,33.74,60874.0,30.2457,30.2905,30.2368,30.2368,60874.0
2017-02-22 10:00:00,33.74,33.79,33.73,33.73,65462.0,30.2368,30.2816,30.2278,30.2278,65462.0
2017-02-22 10:05:00,33.73,33.74,33.68,33.68,110144.0,30.2278,30.2368,30.183,30.183,110144.0
2017-02-22 10:10:00,33.69,33.76,33.68,33.75,111510.0,30.192,30.2547,30.183,30.2457,111510.0
2017-02-22 10:15:00,33.76,33.81,33.75,33.78,55361.0,30.2547,30.2995,30.2457,30.2726,55361.0
2017-02-22 10:20:00,33.78,33.79,33.67,33.7,182805.0,30.2726,30.2816,30.174,30.2009,182805.0
2017-02-22 10:25:00,33.7,33.76,33.7,33.75,103756.0,30.2009,30.2547,30.2009,30.2457,103756.0
2017-02-22 10:30:00,33.74,33.76,33.67,33.67,94296.0,30.2368,30.2547,30.174,30.174,94296.0
2017-02-22 10:35:00,33.68,33.7,33.65,33.7,96660.0,30.183,30.2009,30.1561,30.2009,96660.0
2017-02-22 10:40:00,33.7,33.74,33.68,33.74,141674.0,30.2009,30.2368,30.183,30.2368,141674.0
2017-02-22 10:45:00,33.73,33.83,33.73,33.81,133934.0,30.2278,30.3174,30.2278,30.2995,133934.0
2017-02-22 10:50:00,33.82,33.82,33.74,33.75,94280.0,30.3085,30.3085,30.2368,30.2457,94280.0
2017-02-22 10:55:00,33.74,33.75,33.69,33.73,165645.0,30.2368,30.2457,30.192,30.2278,165645.0
2017-02-22 11:00:00,33.73,33.76,33.69,33.7,121018.0,30.2278,30.2547,30.192,30.2009,121018.0
2017-02-22 11:05:00,33.71,33.73,33.66,33.68,123047.0,30.2099,30.2278,30.1651,30.183,123047.0
2017-02-22 11:10:00,33.68,33.69,33.66,33.67,96866.0,30.183,30.192,30.1651,30.174,96866.0
2017-02-22 11:15:00,33.66,33.73,33.63,33.73,117234.0,30.1651,30.2278,30.1382,30.2278,117234.0
2017-02-22 11:20:00,33.73,33.75,33.71,33.73,57829.0,30.2278,30.2457,30.2099,30.2278,57829.0
2017-02-22 11:25:00,33.74,33.75,33.72,33.75,46987.0,30.2368,30.2457,30.2189,30.2457,46987.0
2017-02-22 11:30:00,33.75,33.76,33.71,33.72,60947.0,30.2457,30.2547,30.2099,30.2189,60947.0
2017-02-22 11:35:00,33.72,33.73,33.69,33.73,69328.0,30.2189,30.2278,30.192,30.2278,69328.0
2017-02-22 11:40:00,33.72,33.73,33.71,33.71,30966.0,30.2189,30.2278,30.2099,30.2099,30966.0
2017-02-22 11:45:00,33.72,33.73,33.7,33.73,61266.0,30.2189,30.2278,30.2009,30.2278,61266.0
2017-02-22 11:50:00,33.73,33.73,33.71,33.73,48551.0,30.2278,30.2278,30.2099,30.2278,48551.0
2017-02-22 11:55:00,33.73,33.74,33.71,33.73,63157.0,30.2278,30.2368,30.2099,30.2278,63157.0
2017-02-22 12:00:00,33.72,33.76,33.72,33.73,60734.0,30.2189,30.2547,30.2189,30.2278,60734.0
2017-02-22 12:05:00,33.74,33.74,33.71,33.71,34446.0,30.2368,30.2368,30.2099,30.2099,34446.0
2017-02-22 12:10:00,33.72,33.73,33.71,33.73,40544.0,30.2189,30.2278,30.2099,30.2278,40544.0
2017-02-22 12:15:00,33.73,33.74,33.71,33.73,50409.0,30.2278,30.2368,30.2099,30.2278,50409.0
2017-02-22 12:20:00,33.72,33.73,33.7,33.71,48813.0,30.2189,30.2278,30.2009,30.2099,48813.0
2017-02-22 12:25:00,33.72,33.73,33.7,33.72,40211.0,30.2189,30.2278,30.2009,30.2189,40211.0
2017-02-22 12:30:00,33.73,33.8,33.72,33.77,44338.0,30.2278,30.2905,30.2189,30.2637,44338.0
2017-02-22 12:35:00,33.77,33.8,33.77,33.8,31822.0,30.2637,30.2905,30.2637,30.2905,31822.0
2017-02-22 12:40:00,33.8,33.8,33.77,33.78,41192.0,30.2905,30.2905,30.2637,30.2726,41192.0
2017-02-22 12:45:00,33.79,33.82,33.78,33.81,38602.0,30.2816,30.3085,30.2726,30.2995,38602.0
2017-02-22 12:50:00,33.8,33.83,33.8,33.81,47125.0,30.2905,30.3174,30.2905,30.2995,47125.0
2017-02-22 12:55:00,33.82,33.84,33.81,33.82,50559.0,30.3085,30.3264,30.2995,30.3085,50559.0
2017-02-22 13:00:00,33.82,33.84,33.82,33.83,24471.0,30.3085,30.3264,30.3085,30.3174,24471.0
2017-02-22 13:05:00,33.83,33.85,33.81,33.84,44572.0,30.3174,30.3354,30.2995,30.3264,44572.0
2017-02-22 13:10:00,33.83,33.84,33.81,33.83,38613.0,30.3174,30.3264,30.2995,30.3174,38613.0
2017-02-22 13:15:00,33.82,33.83,33.81,33.82,30081.0,30.3085,30.3174,30.2995,30.3085,30081.0
2017-02-22 13:20:00,33.82,33.85,33.81,33.84,52011.0,30.3085,30.3354,30.2995,30.3264,52011.0
2017-02-22 13:25:00,33.84,33.86,33.83,33.86,25855.0,30.3264,30.3443,30.3174,30.3443,25855.0
2017-02-22 13:30:00,33.86,33.87,33.84,33.86,33288.0,30.3443,30.3533,30.3264,30.3443,33288.0
2017-02-22 13:35:00,33.86,33.9,33.84,33.9,117340.0,30.3443,30.3802,30.3264,30.3802,117340.0
2017-02-22 13:40:00,33.9,33.92,33.89,33.9,45558.0,30.3802,30.3981,30.3712,30.3802,45558.0
2017-02-22 13:45:00,33.89,33.9,33.88,33.9,75849.0,30.3712,30.3802,30.3622,30.3802,75849.0
2017-02-22 13:50:00,33.9,33.92,33.89,33.92,72715.0,30.3802,30.3981,30.3712,30.3981,72715.0
2017-02-22 13:55:00,33.92,33.95,33.9,33.94,53851.0,30.3981,30.425,30.3802,30.416,53851.0
2017-02-22 14:00:00,33.94,33.95,33.91,33.93,37310.0,30.416,30.425,30.3891,30.4071,37310.0
2017-02-22 14:05:00,33.93,33.94,33.89,33.9,51009.0,30.4071,30.416,30.3712,30.3802,51009.0
2017-02-22 14:10:00,33.9,33.91,33.87,33.91,52979.0,30.3802,30.3891,30.3533,30.3891,52979.0
2017-02-22 14:15:00,33.9,33.93,33.89,33.91,54765.0,30.3802,30.4071,30.3712,30.3891,54765.0
2017-02-22 14:20:00,33.9,33.91,33.89,33.89,36144.0,30.3802,30.3891,30.3712,30.3712,36144.0
2017-02-22 14:25:00,33.9,33.9,33.84,33.87,85269.0,30.3802,30.3802,30.3264,30.3533,85269.0
2017-02-22 14:30:00,33.87,33.9,33.85,33.86,64009.0,30.3533,30.3802,30.3354,30.3443,64009.0
2017-02-22 14:35:00,33.86,33.89,33.86,33.86,54630.0,30.3443,30.3712,30.3443,30.3443,54630.0
2017-02-22 14:40:00,33.87,33.88,33.84,33.84,77211.0,30.3533,30.3622,30.3264,30.3264,77211.0
2017-02-22 14:45:00,33.85,33.85,33.82,33.82,39878.0,30.3354,30.3354,30.3085,30.3085,39878.0
2017-02-22 14:50:00,33.82,33.85,33.8,33.81,70602.0,30.3085,30.3354,30.2905,30.2995,70602.0
2017-02-22 14:55:00,33.81,33.81,33.78,33.78,38604.0,30.2995,30.2995,30.2726,30.2726,38604.0
2017-02-22 15:00:00,33.78,33.82,33.78,33.82,48703.0,30.2726,30.3085,30.2726,30.3085,48703.0
2017-02-22 15:05:00,33.82,33.83,33.81,33.83,59736.0,30.3085,30.3174,30.2995,30.3174,59736.0
2017-02-22 15:10:00,33.83,33.83,33.82,33.82,29649.0,30.3174,30.3174,30.3085,30.3085,29649.0
2017-02-22 15:15:00,33.83,33.83,33.79,33.79,66137.0,30.3174,30.3174,30.2816,30.2816,66137.0
2017-02-22 15:20:00,33.79,33.86,33.79,33.85,101499.0,30.2816,30.3443,30.2816,30.3354,101499.0
2017-02-22 15:25:00,33.85,33.87,33.85,33.86,28225.0,30.3354,30.3533,30.3354,30.3443,28225.0
2017-02-22 15:30:00,33.86,33.87,33.85,33.86,57802.0,30.3443,30.3533,30.3354,30.3443,57802.0
2017-02-22 15:35:00,33.86,33.86,33.84,33.84,56178.0,30.3443,30.3443,30.3264,30.3264,56178.0
2017-02-22 15:40:00,33.84,33.85,33.84,33.84,55455.0,30.3264,30.3354,30.3264,30.3264,55455.0
2017-02-22 15:45:00,33.85,33.86,33.84,33.85,140497.0,30.3354,30.3443,30.3264,30.3354,140497.0
2017-02-22 15:50:00,33.85,33.86,33.84,33.85,124380.0,30.3354,30.3443,30.3264,30.3354,124380.0
2017-02-22 15:55:00,33.84,33.85,33.81,33.82,285783.0,30.3264,30.3354,30.2995,30.3085,285783.0
2017-02-23 09:30:00,33.78,33.93,33.71,33.88,129752.0,30.2726,30.4071,30.2099,30.3622,129752.0
2017-02-23 09:35:00,33.88,33.89,33.83,33.87,58004.0,30.3622,30.3712,30.3174,30.3533,58004.0
2017-02-23 09:40:00,33.88,33.88,33.76,33.79,81408.0,30.3622,30.3622,30.2547,30.2816,81408.0
2017-02-23 09:45:00,33.79,33.84,33.76,33.83,69888.0,30.2816,30.3264,30.2547,30.3174,69888.0
2017-02-23 09:50:00,33.83,33.83,33.77,33.8,61216.0,30.3174,30.3174,30.2637,30.2905,61216.0
2017-02-23 09:55:00,33.8,33.84,33.74,33.81,134565.0,30.2905,30.3264,30.2368,30.2995,134565.0
2017-02-23 10:00:00,33.82,33.85,33.8,33.84,51103.0,30.3085,30.3354,30.2905,30.3264,51103.0
2017-02-23 10:05:00,33.84,33.85,33.76,33.78,52074.0,30.3264,30.3354,30.2547,30.2726,52074.0
2017-02-23 10:10:00,33.77,33.78,33.67,33.69,60709.0,30.2637,30.2726,30.174,30.192,60709.0
2017-02-23 10:15:00,33.69,33.71,33.66,33.7,78186.0,30.192,30.2099,30.1651,30.2009,78186.0
2017-02-23 10:20:00,33.7,33.71,33.67,33.69,51496.0,30.2009,30.2099,30.174,30.192,51496.0
2017-02-23 10:25:00,33.69,33.72,33.64,33.67,70192.0,30.192,30.2189,30.1472,30.174,70192.0
2017-02-23 10:30:00,33.67,33.69,33.65,33.67,54706.0,30.174,30.192,30.1561,30.174,54706.0
2017-02-23 10:35:00,33.67,33.7,33.66,33.7,53583.0,30.174,30.2009,30.1651,30.2009,53583.0
2017-02-23 10:40:00,33.7,33.7,33.66,33.67,55128.0,30.2009,30.2009,30.1651,30.174,55128.0
2017-02-23 10:45:00,33.66,33.73,33.64,33.68,151707.0,30.1651,30.2278,30.1472,30.183,151707.0
2017-02-23 10:50:00,33.69,33.71,33.64,33.65,69816.0,30.192,30.2099,30.1472,30.1561,69816.0
2017-02-23 10:55:00,33.66,33.66,33.6,33.65,62142.0,30.1651,30.1651,30.1113,30.1561,62142.0
2017-02-23 11:00:00,33.65,33.65,33.56,33.6,67983.0,30.1561,30.1561,30.0755,30.1113,67983.0
2017-02-23 11:05:00,33.6,33.62,33.56,33.58,113370.0,30.1113,30.1292,30.0755,30.0934,113370.0
2017-02-23 11:10:00,33.59,33.6,33.57,33.6,66825.0,30.1024,30.1113,30.0844,30.1113,66825.0
2017-02-23 11:15:00,33.59,33.62,33.57,33.59,78509.0,30.1024,30.1292,30.0844,30.1024,78509.0
2017-02-23 11:20:00,33.6,33.61,33.55,33.58,76372.0,30.1113,30.1203,30.0665,30.0934,76372.0
2017-02-23 11:25:00,33.58,33.61,33.56,33.56,93548.0,30.0934,30.1203,30.0755,30.0755,93548.0
2017-02-23 11:30:00,33.56,33.58,33.54,33.57,72951.0,30.0755,30.0934,30.0575,30.0844,72951.0
2017-02-23 11:35:00,33.57,33.59,33.56,33.59,51614.0,30.0844,30.1024,30.0755,30.1024,51614.0
2017-02-23 11:40:00,33.59,33.59,33.55,33.57,66201.0,30.1024,30.1024,30.0665,30.0844,66201.0
2017-02-23 11:45:00,33.57,33.6,33.54,33.59,54491.0,30.0844,30.1113,30.0575,30.1024,54491.0
2017-02-23 11:50:00,33.59,33.61,33.58,33.6,62327.0,30.1024,30.1203,30.0934,30.1113,62327.0
2017-02-23 11:55:00,33.6,33.61,33.55,33.56,33886.0,30.1113,30.1203,30.0665,30.0755,33886.0
2017-02-23 12:00:00,33.55,33.61,33.55,33.6,57568.0,30.0665,30.1203,30.0665,30.1113,57568.0
2017-02-23 12:05:00,33.59,33.6,33.56,33.57,32288.0,30.1024,30.1113,30.0755,30.0844,32288.0
2017-02-23 12:10:00,33.57,33.6,33.56,33.6,45387.0,30.0844,30.1113,30.0755,30.1113,45387.0
2017-02-23 12:15:00,33.61,33.68,33.59,33.68,65423.0,30.1203,30.183,30.1024,30.183,65423.0
2017-02-23 12:20:00,33.68,33.68,33.64,33.64,33540.0,30.183,30.183,30.1472,30.1472,33540.0
2017-02-23 12:25:00,33.64,33.66,33.64,33.64,23694.0,30.1472,30.1651,30.1472,30.1472,23694.0
2017-02-23 12:30:00,33.65,33.66,33.64,33.66,145347.0,30.1561,30.1651,30.1472,30.1651,145347.0
2017-02-23 12:35:00,33.66,33.67,33.61,33.63,54615.0,30.1651,30.174,30.1203,30.1382,54615.0
2017-02-23 12:40:00,33.63,33.64,33.6,33.6,51041.0,30.1382,30.1472,30.1113,30.1113,51041.0
2017-02-23 12:45:00,33.61,33.64,33.59,33.63,101803.0,30.1203,30.1472,30.1024,30.1382,101803.0
2017-02-23 12:50:00,33.64,33.65,33.63,33.63,26979.0,30.1472,30.1561,30.1382,30.1382,26979.0
2017-02-23 12:55:00,33.63,33.64,33.61,33.62,48642.0,30.1382,30.1472,30.1203,30.1292,48642.0
2017-02-23 13:00:00,33.61,33.64,33.6,33.64,38111.0,30.1203,30.1472,30.1113,30.1472,38111.0
2017-02-23 13:05:00,33.63,33.66,33.62,33.66,42220.0,30.1382,30.1651,30.1292,30.1651,42220.0
2017-02-23 13:10:00,33.66,33.67,33.64,33.64,27890.0,30.1651,30.174,30.1472,30.1472,27890.0
2017-02-23 13:15:00,33.64,33.65,33.6,33.64,49004.0,30.1472,30.1561,30.1113,30.1472,49004.0
2017-02-23 13:20:00,33.63,33.64,33.62,33.64,23797.0,30.1382,30.1472,30.1292,30.1472,23797.0
2017-02-23 13:25:00,33.64,33.64,33.62,33.62,23973.0,30.1472,30.1472,30.1292,30.1292,23973.0
2017-02-23 13:30:00,33.63,33.64,33.62,33.64,39961.0,30.1382,30.1472,30.1292,30.1472,39961.0
2017-02-23 13:35:00,33.64,33.65,33.62,33.62,64835.0,30.1472,30.1561,30.1292,30.1292,64835.0
2017-02-23 13:40:00,33.63,33.65,33.62,33.64,36416.0,30.1382,30.1561,30.1292,30.1472,36416.0
2017-02-23 13:45:00,33.64,33.67,33.63,33.66,32770.0,30.1472,30.174,30.1382,30.1651,32770.0
2017-02-23 13:50:00,33.66,33.69,33.65,33.68,78172.0,30.1651,30.192,30.1561,30.183,78172.0
2017-02-23 13:55:00,33.69,33.72,33.66,33.71,72867.0,30.192,30.2189,30.1651,30.2099,72867.0
2017-02-23 14:00:00,33.71,33.72,33.69,33.71,51060.0,30.2099,30.2189,30.192,30.2099,51060.0
2017-02-23 14:05:00,33.71,33.77,33.7,33.76,134138.0,30.2099,30.2637,30.2009,30.2547,134138.0
2017-02-23 14:10:00,33.76,33.77,33.74,33.76,86879.0,30.2547,30.2637,30.2368,30.2547,86879.0
2017-02-23 14:15:00,33.77,33.77,33.71,33.72,53566.0,30.2637,30.2637,30.2099,30.2189,53566.0
2017-02-23 14:20:00,33.71,33.74,33.71,33.71,75723.0,30.2099,30.2368,30.2099,30.2099,75723.0
2017-02-23 14:25:00,33.71,33.71,33.67,33.67,52467.0,30.2099,30.2099,30.174,30.174,52467.0
2017-02-23 14:30:00,33.67,33.69,33.66,33.66,55661.0,30.174,30.192,30.1651,30.1651,55661.0
2017-02-23 14:35:00,33.66,33.66,33.64,33.65,53697.0,30.1651,30.1651,30.1472,30.1561,53697.0
2017-02-23 14:40:00,33.64,33.65,33.64,33.64,29305.0,30.1472,30.1561,30.1472,30.1472,29305.0
2017-02-23 14:45:00,33.64,33.67,33.62,33.64,74779.0,30.1472,30.174,30.1292,30.1472,74779.0
2017-02-23 14:50:00,33.63,33.66,33.63,33.65,40343.0,30.1382,30.1651,30.1382,30.1561,40343.0
2017-02-23 14:55:00,33.64,33.66,33.62,33.65,50408.0,30.1472,30.1651,30.1292,30.1561,50408.0
2017-02-23 15:00:00,33.65,33.65,33.62,33.64,60344.0,30.1561,30.1561,30.1292,30.1472,60344.0
2017-02-23 15:05:00,33.63,33.66,33.62,33.62,60080.0,30.1382,30.1651,30.1292,30.1292,60080.0
2017-02-23 15:10:00,33.63,33.65,33.62,33.63,39519.0,30.1382,30.1561,30.1292,30.1382,39519.0
2017-02-23 15:15:00,33.63,33.64,33.61,33.63,67822.0,30.1382,30.1472,30.1203,30.1382,67822.0
2017-02-23 15:20:00,33.62,33.65,33.62,33.63,78603.0,30.1292,30.1561,30.1292,30.1382,78603.0
2017-02-23 15:25:00,33.63,33.63,33.6,33.6,72883.0,30.1382,30.1382,30.1113,30.1113,72883.0
2017-02-23 15:30:00,33.6,33.61,33.59,33.59,56063.0,30.1113,30.1203,30.1024,30.1024,56063.0
2017-02-23 15:35:00,33.6,33.62,33.57,33.61,122495.0,30.1113,30.1292,30.0844,30.1203,122495.0
2017-02-23 15:40:00,33.61,33.63,33.58,33.6,142647.0,30.1203,30.1382,30.0934,30.1113,142647.0
2017-02-23 15:45:00,33.61,33.61,33.59,33.61,166291.0,30.1203,30.1203,30.1024,30.1203,166291.0
2017-02-23 15:50:00,33.61,33.63,33.56,33.57,183522.0,30.1203,30.1382,30.0755,30.0844,183522.0
2017-02-23 15:55:00,33.56,33.6,33.55,33.6,382059.0,30.0755,30.1113,30.0665,30.1113,382059.0
2017-02-24 09:30:00,33.55,33.59,33.38,33.49,246489.0,30.0665,30.1024,29.9142,30.0127,246489.0
2017-02-24 09:35:00,33.5,33.6,33.47,33.51,114862.0,30.0217,30.1113,29.9948,30.0307,114862.0
2017-02-24 09:40:00,33.51,33.6,33.48,33.59,92598.0,30.0307,30.1113,30.0038,30.1024,92598.0
2017-02-24 09:45:00,33.59,33.63,33.5,33.52,99946.0,30.1024,30.1382,30.0217,30.0396,99946.0
2017-02-24 09:50:00,33.52,33.61,33.51,33.61,53160.0,30.0396,30.1203,30.0307,30.1203,53160.0
2017-02-24 09:55:00,33.61,33.65,33.59,33.6,67051.0,30.1203,30.1561,30.1024,30.1113,67051.0
2017-02-24 10:00:00,33.61,33.71,33.61,33.67,103885.0,30.1203,30.2099,30.1203,30.174,103885.0
2017-02-24 10:05:00,33.67,33.73,33.65,33.73,120967.0,30.174,30.2278,30.1561,30.2278,120967.0
2017-02-24 10:10:00,33.72,33.73,33.65,33.69,106855.0,30.2189,30.2278,30.1561,30.192,106855.0
2017-02-24 10:15:00,33.69,33.72,33.67,33.72,85888.0,30.192,30.2189,30.174,30.2189,85888.0
2017-02-24 10:20:00,33.72,33.74,33.67,33.7,76227.0,30.2189,30.2368,30.174,30.2009,76227.0
2017-02-24 10:25:00,33.7,33.71,33.66,33.69,75959.0,30.2009,30.2099,30.1651,30.192,75959.0
2017-02-24 10:30:00,33.7,33.72,33.67,33.69,93610.0,30.2009,30.2189,30.174,30.192,93610.0
2017-02-24 10:35:00,33.69,33.72,33.68,33.7,76585.0,30.192,30.2189,30.183,30.2009,76585.0
2017-02-24 10:40:00,33.7,33.74,33.67,33.73,78070.0,30.2009,30.2368,30.174,30.2278,78070.0
2017-02-24 10:45:00,33.73,33.73,33.68,33.7,55081.0,30.2278,30.2278,30.183,30.2009,55081.0
2017-02-24 10:50:00,33.7,33.72,33.69,33.72,71002.0,30.2009,30.2189,30.192,30.2189,71002.0
2017-02-24 10:55:00,33.72,33.77,33.7,33.76,90804.0,30.2189,30.2637,30.2009,30.2547,90804.0
2017-02-24 11:00:00,33.76,33.8,33.75,33.79,53888.0,30.2547,30.2905,30.2457,30.2816,53888.0
2017-02-24 11:05:00,33.79,33.81,33.77,33.79,55221.0,30.2816,30.2995,30.2637,30.2816,55221.0
2017-02-24 11:10:00,33.79,33.84,33.78,33.82,97672.0,30.2816,30.3264,30.2726,30.3085,97672.0
2017-02-24 11:15:00,33.82,33.82,33.78,33.81,52796.0,30.3085,30.3085,30.2726,30.2995,52796.0
2017-02-24 11:20:00,33.8,33.82,33.79,33.8,58670.0,30.2905,30.3085,30.2816,30.2905,58670.0
2017-02-24 11:25:00,33.8,33.83,33.79,33.81,72044.0,30.2905,30.3174,30.2816,30.2995,72044.0
2017-02-24 11:30:00,33.81,33.84,33.78,33.79,89949.0,30.2995,30.3264,30.2726,30.2816,89949.0
2017-02-24 11:35:00,33.79,33.83,33.78,33.82,73145.0,30.2816,30.3174,30.2726,30.3085,73145.0
2017-02-24 11:40:00,33.82,33.83,33.79,33.8,47994.0,30.3085,30.3174,30.2816,30.2905,47994.0
2017-02-24 11:45:00,33.79,33.82,33.79,33.8,44077.0,30.2816,30.3085,30.2816,30.2905,44077.0
2017-02-24 11:50:00,33.81,33.82,33.8,33.82,32602.0,30.2995,30.3085,30.2905,30.3085,32602.0
2017-02-24 11:55:00,33.82,33.83,33.79,33.81,53941.0,30.3085,30.3174,30.2816,30.2995,53941.0
2017-02-24 12:00:00,33.8,33.84,33.8,33.84,48207.0,30.2905,30.3264,30.2905,30.3264,48207.0
2017-02-24 12:05:00,33.84,33.85,33.81,33.83,31174.0,30.3264,30.3354,30.2995,30.3174,31174.0
2017-02-24 12:10:00,33.83,33.84,33.81,33.82,42336.0,30.3174,30.3264,30.2995,30.3085,42336.0
2017-02-24 12:15:00,33.83,33.83,33.78,33.79,56703.0,30.3174,30.3174,30.2726,30.2816,56703.0
2017-02-24 12:20:00,33.79,33.83,33.78,33.83,27691.0,30.2816,30.3174,30.2726,30.3174,27691.0
2017-02-24 12:25:00,33.83,33.86,33.82,33.86,44114.0,30.3174,30.3443,30.3085,30.3443,44114.0
2017-02-24 12:30:00,33.86,33.91,33.86,33.9,171404.0,30.3443,30.3891,30.3443,30.3802,171404.0
2017-02-24 12:35:00,33.9,33.92,33.88,33.91,81110.0,30.3802,30.3981,30.3622,30.3891,81110.0
2017-02-24 12:40:00,33.91,33.95,33.91,33.93,74502.0,30.3891,30.425,30.3891,30.4071,74502.0
2017-02-24 12:45:00,33.93,33.97,33.91,33.96,60471.0,30.4071,30.4429,30.3891,30.4339,60471.0
2017-02-24 12:50:00,33.95,33.97,33.88,33.89,46298.0,30.425,30.4429,30.3622,30.3712,46298.0
2017-02-24 12:55:00,33.89,33.97,33.89,33.95,64081.0,30.3712,30.4429,30.3712,30.425,64081.0
2017-02-24 13:00:00,33.95,33.97,33.92,33.92,44261.0,30.425,30.4429,30.3981,30.3981,44261.0
2017-02-24 13:05:00,33.93,33.93,33.89,33.9,204880.0,30.4071,30.4071,30.3712,30.3802,204880.0
2017-02-24 13:10:00,33.9,33.91,33.89,33.89,27211.0,30.3802,30.3891,30.3712,30.3712,27211.0
2017-02-24 13:15:00,33.89,33.91,33.89,33.89,93135.0,30.3712,30.3891,30.3712,30.3712,93135.0
2017-02-24 13:20:00,33.89,33.91,33.89,33.9,34283.0,30.3712,30.3891,30.3712,30.3802,34283.0
2017-02-24 13:25:00,33.9,33.91,33.86,33.86,39346.0,30.3802,30.3891,30.3443,30.3443,39346.0
2017-02-24 13:30:00,33.87,33.89,33.86,33.86,47131.0,30.3533,30.3712,30.3443,30.3443,47131.0
2017-02-24 13:35:00,33.86,33.89,33.86,33.89,25000.0,30.3443,30.3712,30.3443,30.3712,25000.0
2017-02-24 13:40:00,33.89,33.94,33.86,33.93,94743.0,30.3712,30.416,30.3443,30.4071,94743.0
2017-02-24 13:45:00,33.93,33.98,33.92,33.97,89438.0,30.4071,30.4519,30.3981,30.4429,89438.0
2017-02-24 13:50:00,33.98,33.99,33.95,33.95,88680.0,30.4519,30.4608,30.425,30.425,88680.0
2017-02-24 13:55:00,33.95,33.97,33.95,33.97,40167.0,30.425,30.4429,30.425,30.4429,40167.0
2017-02-24 14:00:00,33.96,33.97,33.96,33.96,13553.0,30.4339,30.4429,30.4339,30.4339,13553.0
2017-02-24 14:05:00,33.96,33.97,33.95,33.95,64638.0,30.4339,30.4429,30.425,30.425,64638.0
2017-02-24 14:10:00,33.95,33.96,33.9,33.9,39160.0,30.425,30.4339,30.3802,30.3802,39160.0
2017-02-24 14:15:00,33.91,33.94,33.9,33.94,36018.0,30.3891,30.416,30.3802,30.416,36018.0
2017-02-24 14:20:00,33.93,33.95,33.93,33.94,39764.0,30.4071,30.425,30.4071,30.416,39764.0
2017-02-24 14:25:00,33.93,33.94,33.92,33.94,36508.0,30.4071,30.416,30.3981,30.416,36508.0
2017-02-24 14:30:00,33.93,33.97,33.92,33.97,68043.0,30.4071,30.4429,30.3981,30.4429,68043.0
2017-02-24 14:35:00,33.97,33.98,33.95,33.98,89772.0,30.4429,30.4519,30.425,30.4519,89772.0
2017-02-24 14:40:00,33.98,33.98,33.96,33.96,35941.0,30.4519,30.4519,30.4339,30.4339,35941.0
2017-02-24 14:45:00,33.97,33.97,33.95,33.96,47258.0,30.4429,30.4429,30.425,30.4339,47258.0
2017-02-24 14:50:00,33.96,33.98,33.95,33.98,38648.0,30.4339,30.4519,30.425,30.4519,38648.0
2017-02-24 14:55:00,33.98,33.98,33.96,33.97,41245.0,30.4519,30.4519,30.4339,30.4429,41245.0
2017-02-24 15:00:00,33.97,33.97,33.94,33.95,69464.0,30.4429,30.4429,30.416,30.425,69464.0
2017-02-24 15:05:00,33.96,33.97,33.95,33.95,60181.0,30.4339,30.4429,30.425,30.425,60181.0
2017-02-24 15:10:00,33.95,34.0,33.95,34.0,128170.0,30.425,30.4698,30.425,30.4698,128170.0
2017-02-24 15:15:00,34.0,34.0,33.99,34.0,33940.0,30.4698,30.4698,30.4608,30.4698,33940.0
2017-02-24 15:20:00,33.99,34.03,33.99,34.02,163674.0,30.4608,30.4967,30.4608,30.4877,163674.0
2017-02-24 15:25:00,34.03,34.03,34.0,34.0,74473.0,30.4967,30.4967,30.4698,30.4698,74473.0
2017-02-24 15:30:00,34.01,34.03,34.0,34.01,88072.0,30.4787,30.4967,30.4698,30.4787,88072.0
2017-02-24 15:35:00,34.01,34.04,34.0,34.02,145990.0,30.4787,30.5056,30.4698,30.4877,145990.0
2017-02-24 15:40:00,34.02,34.04,34.01,34.04,78517.0,30.4877,30.5056,30.4787,30.5056,78517.0
2017-02-24 15:45:00,34.03,34.05,34.02,34.03,143482.0,30.4967,30.5146,30.4877,30.4967,143482.0
2017-02-24 15:50:00,34.03,34.07,34.02,34.06,204200.0,30.4967,30.5325,30.4877,30.5236,204200.0
2017-02-24 15:55:00,34.06,34.06,34.04,34.06,319416.0,30.5236,30.5236,30.5056,30.5236,319416.0
2017-02-27 09:30:00,34.05,34.13,33.82,34.08,204018.0,30.5146,30.5863,30.3085,30.5415,204018.0
2017-02-27 09:35:00,34.09,34.13,33.96,33.98,142277.0,30.5504,30.5863,30.4339,30.4519,142277.0
2017-02-27 09:40:00,33.98,34.04,33.97,34.04,110470.0,30.4519,30.5056,30.4429,30.5056,110470.0
2017-02-27 09:45:00,34.04,34.04,33.96,34.0,101480.0,30.5056,30.5056,30.4339,30.4698,101480.0
2017-02-27 09:50:00,33.99,34.0,33.88,33.9,91346.0,30.4608,30.4698,30.3622,30.3802,91346.0
2017-02-27 09:55:00,33.89,33.97,33.85,33.96,86773.0,30.3712,30.4429,30.3354,30.4339,86773.0
2017-02-27 10:00:00,33.95,33.96,33.84,33.87,67517.0,30.425,30.4339,30.3264,30.3533,67517.0
2017-02-27 10:05:00,33.88,33.95,33.85,33.95,130838.0,30.3622,30.425,30.3354,30.425,130838.0
2017-02-27 10:10:00,33.94,33.95,33.87,33.95,152609.0,30.416,30.425,30.3533,30.425,152609.0
2017-02-27 10:15:00,33.95,34.02,33.93,33.96,215878.0,30.425,30.4877,30.4071,30.4339,215878.0
2017-02-27 10:20:00,33.96,34.01,33.94,34.01,88962.0,30.4339,30.4787,30.416,30.4787,88962.0
2017-02-27 10:25:00,34.01,34.04,33.95,33.95,72857.0,30.4787,30.5056,30.425,30.425,72857.0
2017-02-27 10:30:00,33.95,33.98,33.94,33.97,44877.0,30.425,30.4519,30.416,30.4429,44877.0
2017-02-27 10:35:00,33.97,33.99,33.94,33.99,121073.0,30.4429,30.4608,30.416,30.4608,121073.0
2017-02-27 10:40:00,34.0,34.05,33.99,34.0,84111.0,30.4698,30.5146,30.4608,30.4698,84111.0
2017-02-27 10:45:00,34.01,34.06,33.99,34.02,58282.0,30.4787,30.5236,30.4608,30.4877,58282.0
2017-02-27 10:50:00,34.02,34.03,34.0,34.02,41414.0,30.4877,30.4967,30.4698,30.4877,41414.0
2017-02-27 10:55:00,34.02,34.03,33.98,33.98,77852.0,30.4877,30.4967,30.4519,30.4519,77852.0
2017-02-27 11:00:00,33.99,34.03,33.98,34.01,71027.0,30.4608,30.4967,30.4519,30.4787,71027.0
2017-02-27 11:05:00,34.01,34.06,34.0,34.06,54299.0,30.4787,30.5236,30.4698,30.5236,54299.0
2017-02-27 11:10:00,34.06,34.07,34.02,34.02,45764.0,30.5236,30.5325,30.4877,30.4877,45764.0
2017-02-27 11:15:00,34.02,34.05,33.99,34.01,144618.0,30.4877,30.5146,30.4608,30.4787,144618.0
2017-02-27 11:20:00,34.0,34.05,34.0,34.03,56295.0,30.4698,30.5146,30.4698,30.4967,56295.0
2017-02-27 11:25:00,34.03,34.07,34.01,34.06,81692.0,30.4967,30.5325,30.4787,30.5236,81692.0
2017-02-27 11:30:00,34.07,34.07,34.04,34.05,47632.0,30.5325,30.5325,30.5056,30.5146,47632.0
2017-02-27 11:35:00,34.05,34.07,34.02,34.07,38165.0,30.5146,30.5325,30.4877,30.5325,38165.0
2017-02-27 11:40:00,34.07,34.1,34.04,34.09,301769.0,30.5325,30.5594,30.5056,30.5504,301769.0
2017-02-27 11:45:00,34.08,34.1,34.07,34.09,34505.0,30.5415,30.5594,30.5325,30.5504,34505.0
2017-02-27 11:50:00,34.09,34.12,34.08,34.1,55248.0,30.5504,30.5773,30.5415,30.5594,55248.0
2017-02-27 11:55:00,34.11,34.13,34.09,34.11,48184.0,30.5684,30.5863,30.5504,30.5684,48184.0
2017-02-27 12:00:00,34.1,34.11,34.08,34.11,69073.0,30.5594,30.5684,30.5415,30.5684,69073.0
2017-02-27 12:05:00,34.11,34.12,34.08,34.1,49209.0,30.5684,30.5773,30.5415,30.5594,49209.0
2017-02-27 12:10:00,34.11,34.12,34.07,34.08,71816.0,30.5684,30.5773,30.5325,30.5415,71816.0
2017-02-27 12:15:00,34.07,34.1,34.07,34.09,47549.0,30.5325,30.5594,30.5325,30.5504,47549.0
2017-02-27 12:20:00,34.09,34.1,34.05,34.06,28009.0,30.5504,30.5594,30.5146,30.5236,28009.0
2017-02-27 12:25:00,34.07,34.07,34.03,34.04,32517.0,30.5325,30.5325,30.4967,30.5056,32517.0
2017-02-27 12:30:00,34.04,34.09,34.03,34.07,305488.0,30.5056,30.5504,30.4967,30.5325,305488.0
2017-02-27 12:35:00,34.06,34.08,34.04,34.07,57167.0,30.5236,30.5415,30.5056,30.5325,57167.0
2017-02-27 12:40:00,34.07,34.1,34.06,34.07,68414.0,30.5325,30.5594,30.5236,30.5325,68414.0
2017-02-27 12:45:00,34.07,34.11,34.06,34.09,56177.0,30.5325,30.5684,30.5236,30.5504,56177.0
2017-02-27 12:50:00,34.1,34.12,34.09,34.11,30084.0,30.5594,30.5773,30.5504,30.5684,30084.0
2017-02-27 12:55:00,34.1,34.12,34.09,34.11,29441.0,30.5594,30.5773,30.5504,30.5684,29441.0
2017-02-27 13:00:00,34.1,34.13,34.1,34.13,32167.0,30.5594,30.5863,30.5594,30.5863,32167.0
2017-02-27 13:05:00,34.12,34.13,34.1,34.11,68927.0,30.5773,30.5863,30.5594,30.5684,68927.0
2017-02-27 13:10:00,34.11,34.12,34.11,34.11,23191.0,30.5684,30.5773,30.5684,30.5684,23191.0
2017-02-27 13:15:00,34.12,34.14,34.12,34.14,31417.0,30.5773,30.5952,30.5773,30.5952,31417.0
2017-02-27 13:20:00,34.14,34.17,34.13,34.16,31397.0,30.5952,30.6221,30.5863,30.6132,31397.0
2017-02-27 13:25:00,34.16,34.17,34.15,34.17,19207.0,30.6132,30.6221,30.6042,30.6221,19207.0
2017-02-27 13:30:00,34.16,34.19,34.16,34.19,36909.0,30.6132,30.6401,30.6132,30.6401,36909.0
2017-02-27 13:35:00,34.18,34.2,34.17,34.2,38898.0,30.6311,30.649,30.6221,30.649,38898.0
2017-02-27 13:40:00,34.2,34.29,34.2,34.29,110823.0,30.649,30.7297,30.649,30.7297,110823.0
2017-02-27 13:45:00,34.29,34.31,34.26,34.28,105216.0,30.7297,30.7476,30.7028,30.7207,105216.0
2017-02-27 13:50:00,34.29,34.29,34.25,34.26,56239.0,30.7297,30.7297,30.6938,30.7028,56239.0
2017-02-27 13:55:00,34.26,34.28,34.25,34.28,42877.0,30.7028,30.7207,30.6938,30.7207,42877.0
2017-02-27 14:00:00,34.27,34.28,34.22,34.22,54987.0,30.7117,30.7207,30.6669,30.6669,54987.0
2017-02-27 14:05:00,34.22,34.24,34.21,34.23,40441.0,30.6669,30.6849,30.658,30.6759,40441.0
2017-02-27 14:10:00,34.24,34.25,34.22,34.24,39295.0,30.6849,30.6938,30.6669,30.6849,39295.0
2017-02-27 14:15:00,34.24,34.28,34.23,34.25,80591.0,30.6849,30.7207,30.6759,30.6938,80591.0
2017-02-27 14:20:00,34.25,34.25,34.21,34.24,46431.0,30.6938,30.6938,30.658,30.6849,46431.0
2017-02-27 14:25:00,34.24,34.28,34.23,34.24,67566.0,30.6849,30.7207,30.6759,30.6849,67566.0
2017-02-27 14:30:00,34.25,34.26,34.24,34.25,33441.0,30.6938,30.7028,30.6849,30.6938,33441.0
2017-02-27 14:35:00,34.25,34.25,34.18,34.2,52519.0,30.6938,30.6938,30.6311,30.649,52519.0
2017-02-27 14:40:00,34.2,34.21,34.17,34.17,30996.0,30.649,30.658,30.6221,30.6221,30996.0
2017-02-27 14:45:00,34.17,34.21,34.17,34.2,82919.0,30.6221,30.658,30.6221,30.649,82919.0
2017-02-27 14:50:00,34.21,34.22,34.19,34.2,37792.0,30.658,30.6669,30.6401,30.649,37792.0
2017-02-27 14:55:00,34.21,34.22,34.18,34.21,61977.0,30.658,30.6669,30.6311,30.658,61977.0
2017-02-27 15:00:00,34.22,34.22,34.2,34.21,73463.0,30.6669,30.6669,30.649,30.658,73463.0
2017-02-27 15:05:00,34.22,34.24,34.2,34.22,90552.0,30.6669,30.6849,30.649,30.6669,90552.0
2017-02-27 15:10:00,34.22,34.24,34.21,34.21,92157.0,30.6669,30.6849,30.658,30.658,92157.0
2017-02-27 15:15:00,34.22,34.26,34.21,34.26,115203.0,30.6669,30.7028,30.658,30.7028,115203.0
2017-02-27 15:20:00,34.26,34.27,34.24,34.26,77278.0,30.7028,30.7117,30.6849,30.7028,77278.0
2017-02-27 15:25:00,34.26,34.28,34.25,34.27,144439.0,30.7028,30.7207,30.6938,30.7117,144439.0
2017-02-27 15:30:00,34.27,34.27,34.23,34.26,100679.0,30.7117,30.7117,30.6759,30.7028,100679.0
2017-02-27 15:35:00,34.26,34.26,34.23,34.23,116242.0,30.7028,30.7028,30.6759,30.6759,116242.0
2017-02-27 15:40:00,34.23,34.25,34.23,34.25,116276.0,30.6759,30.6938,30.6759,30.6938,116276.0
2017-02-27 15:45:00,34.25,34.25,34.21,34.23,96621.0,30.6938,30.6938,30.658,30.6759,96621.0
2017-02-27 15:50:00,34.22,34.28,34.22,34.28,294660.0,30.6669,30.7207,30.6669,30.7207,294660.0
2017-02-27 15:55:00,34.27,34.29,34.26,34.27,465826.0,30.7117,30.7297,30.7028,30.7117,465826.0
2017-02-28 09:30:00,34.16,34.19,34.06,34.17,115560.0,30.6132,30.6401,30.5236,30.6221,115560.0
2017-02-28 09:35:00,34.17,34.19,34.12,34.15,90540.0,30.6221,30.6401,30.5773,30.6042,90540.0
2017-02-28 09:40:00,34.15,34.17,34.12,34.14,109253.0,30.6042,30.6221,30.5773,30.5952,109253.0
2017-02-28 09:45:00,34.15,34.25,34.14,34.19,81576.0,30.6042,30.6938,30.5952,30.6401,81576.0
2017-02-28 09:50:00,34.2,34.27,34.18,34.26,82687.0,30.649,30.7117,30.6311,30.7028,82687.0
2017-02-28 09:55:00,34.25,34.28,34.18,34.19,84710.0,30.6938,30.7207,30.6311,30.6401,84710.0
2017-02-28 10:00:00,34.18,34.19,34.16,34.18,53438.0,30.6311,30.6401,30.6132,30.6311,53438.0
2017-02-28 10:05:00,34.18,34.23,34.16,34.21,49867.0,30.6311,30.6759,30.6132,30.658,49867.0
2017-02-28 10:10:00,34.22,34.23,34.19,34.2,48106.0,30.6669,30.6759,30.6401,30.649,48106.0
2017-02-28 10:15:00,34.2,34.21,34.19,34.19,44917.0,30.649,30.658,30.6401,30.6401,44917.0
2017-02-28 10:20:00,34.19,34.2,34.18,34.2,53557.0,30.6401,30.649,30.6311,30.649,53557.0
2017-02-28 10:25:00,34.19,34.2,34.18,34.19,52470.0,30.6401,30.649,30.6311,30.6401,52470.0
2017-02-28 10:30:00,34.18,34.18,34.13,34.14,55311.0,30.6311,30.6311,30.5863,30.5952,55311.0
2017-02-28 10:35:00,34.14,34.14,34.11,34.12,58408.0,30.5952,30.5952,30.5684,30.5773,58408.0
2017-02-28 10:40:00,34.11,34.12,34.07,34.08,49718.0,30.5684,30.5773,30.5325,30.5415,49718.0
2017-02-28 10:45:00,34.07,34.09,34.07,34.09,34148.0,30.5325,30.5504,30.5325,30.5504,34148.0
2017-02-28 10:50:00,34.09,34.1,34.07,34.09,30796.0,30.5504,30.5594,30.5325,30.5504,30796.0
2017-02-28 10:55:00,34.09,34.1,34.07,34.08,91528.0,30.5504,30.5594,30.5325,30.5415,91528.0
2017-02-28 11:00:00,34.09,34.12,34.08,34.12,50123.0,30.5504,30.5773,30.5415,30.5773,50123.0
2017-02-28 11:05:00,34.13,34.13,34.11,34.13,53162.0,30.5863,30.5863,30.5684,30.5863,53162.0
2017-02-28 11:10:00,34.13,34.16,34.13,34.16,32057.0,30.5863,30.6132,30.5863,30.6132,32057.0
2017-02-28 11:15:00,34.16,34.18,34.15,34.18,20518.0,30.6132,30.6311,30.6042,30.6311,20518.0
2017-02-28 11:20:00,34.18,34.24,34.18,34.23,62383.0,30.6311,30.6849,30.6311,30.6759,62383.0
2017-02-28 11:25:00,34.24,34.24,34.22,34.23,93215.0,30.6849,30.6849,30.6669,30.6759,93215.0
2017-02-28 11:30:00,34.23,34.25,34.21,34.25,66155.0,30.6759,30.6938,30.658,30.6938,66155.0
2017-02-28 11:35:00,34.24,34.24,34.2,34.23,73419.0,30.6849,30.6849,30.649,30.6759,73419.0
2017-02-28 11:40:00,34.23,34.23,34.2,34.22,86067.0,30.6759,30.6759,30.649,30.6669,86067.0
2017-02-28 11:45:00,34.21,34.22,34.17,34.17,46898.0,30.658,30.6669,30.6221,30.6221,46898.0
2017-02-28 11:50:00,34.17,34.18,34.15,34.16,48375.0,30.6221,30.6311,30.6042,30.6132,48375.0
2017-02-28 11:55:00,34.17,34.19,34.15,34.17,75969.0,30.6221,30.6401,30.6042,30.6221,75969.0
2017-02-28 12:00:00,34.17,34.17,34.14,34.14,50701.0,30.6221,30.6221,30.5952,30.5952,50701.0
2017-02-28 12:05:00,34.14,34.15,34.11,34.15,69059.0,30.5952,30.6042,30.5684,30.6042,69059.0
2017-02-28 12:10:00,34.14,34.15,34.11,34.12,72922.0,30.5952,30.6042,30.5684,30.5773,72922.0
2017-02-28 12:15:00,34.12,34.12,34.06,34.09,29411.0,30.5773,30.5773,30.5236,30.5504,29411.0
2017-02-28 12:20:00,34.08,34.08,34.02,34.02,31398.0,30.5415,30.5415,30.4877,30.4877,31398.0
2017-02-28 12:25:00,34.02,34.03,33.98,34.02,246066.0,30.4877,30.4967,30.4519,30.4877,246066.0
2017-02-28 12:30:00,34.02,34.02,33.99,34.01,53890.0,30.4877,30.4877,30.4608,30.4787,53890.0
2017-02-28 12:35:00,34.01,34.02,33.98,34.0,128395.0,30.4787,30.4877,30.4519,30.4698,128395.0
2017-02-28 12:40:00,34.0,34.02,33.99,34.0,84440.0,30.4698,30.4877,30.4608,30.4698,84440.0
2017-02-28 12:45:00,34.0,34.02,33.99,34.01,43139.0,30.4698,30.4877,30.4608,30.4787,43139.0
2017-02-28 12:50:00,34.02,34.05,34.0,34.03,91771.0,30.4877,30.5146,30.4698,30.4967,91771.0
2017-02-28 12:55:00,34.03,34.04,34.02,34.02,18175.0,30.4967,30.5056,30.4877,30.4877,18175.0
2017-02-28 13:00:00,34.03,34.06,34.02,34.04,53379.0,30.4967,30.5236,30.4877,30.5056,53379.0
2017-02-28 13:05:00,34.04,34.05,34.03,34.04,51672.0,30.5056,30.5146,30.4967,30.5056,51672.0
2017-02-28 13:10:00,34.04,34.08,34.04,34.05,106895.0,30.5056,30.5415,30.5056,30.5146,106895.0
2017-02-28 13:15:00,34.06,34.06,34.04,34.04,28480.0,30.5236,30.5236,30.5056,30.5056,28480.0
2017-02-28 13:20:00,34.04,34.07,34.04,34.05,145491.0,30.5056,30.5325,30.5056,30.5146,145491.0
2017-02-28 13:25:00,34.05,34.05,34.03,34.04,94907.0,30.5146,30.5146,30.4967,30.5056,94907.0
2017-02-28 13:30:00,34.04,34.06,34.03,34.04,43077.0,30.5056,30.5236,30.4967,30.5056,43077.0
2017-02-28 13:35:00,34.05,34.07,34.04,34.05,62658.0,30.5146,30.5325,30.5056,30.5146,62658.0
2017-02-28 13:40:00,34.06,34.06,34.04,34.06,35187.0,30.5236,30.5236,30.5056,30.5236,35187.0
2017-02-28 13:45:00,34.06,34.07,34.04,34.07,61977.0,30.5236,30.5325,30.5056,30.5325,61977.0
2017-02-28 13:50:00,34.07,34.07,34.06,34.06,13799.0,30.5325,30.5325,30.5236,30.5236,13799.0
2017-02-28 13:55:00,34.06,34.07,34.05,34.06,39593.0,30.5236,30.5325,30.5146,30.5236,39593.0
2017-02-28 14:00:00,34.07,34.08,34.06,34.07,54611.0,30.5325,30.5415,30.5236,30.5325,54611.0
2017-02-28 14:05:00,34.06,34.07,34.04,34.05,55532.0,30.5236,30.5325,30.5056,30.5146,55532.0
2017-02-28 14:10:00,34.05,34.06,34.04,34.05,44138.0,30.5146,30.5236,30.5056,30.5146,44138.0
2017-02-28 14:15:00,34.05,34.07,34.04,34.06,108257.0,30.5146,30.5325,30.5056,30.5236,108257.0
2017-02-28 14:20:00,34.05,34.07,34.04,34.05,49112.0,30.5146,30.5325,30.5056,30.5146,49112.0
2017-02-28 14:25:00,34.05,34.07,34.04,34.05,50952.0,30.5146,30.5325,30.5056,30.5146,50952.0
2017-02-28 14:30:00,34.06,34.06,34.02,34.02,82156.0,30.5236,30.5236,30.4877,30.4877,82156.0
2017-02-28 14:35:00,34.03,34.03,33.98,34.0,60118.0,30.4967,30.4967,30.4519,30.4698,60118.0
2017-02-28 14:40:00,33.99,34.0,33.98,33.98,26222.0,30.4608,30.4698,30.4519,30.4519,26222.0
2017-02-28 14:45:00,33.98,34.0,33.94,33.97,283488.0,30.4519,30.4698,30.416,30.4429,283488.0
2017-02-28 14:50:00,33.97,33.97,33.93,33.93,58692.0,30.4429,30.4429,30.4071,30.4071,58692.0
2017-02-28 14:55:00,33.94,33.94,33.92,33.92,52903.0,30.416,30.416,30.3981,30.3981,52903.0
2017-02-28 15:00:00,33.93,33.94,33.9,33.94,58927.0,30.4071,30.416,30.3802,30.416,58927.0
2017-02-28 15:05:00,33.94,33.96,33.92,33.94,55099.0,30.416,30.4339,30.3981,30.416,55099.0
2017-02-28 15:10:00,33.95,33.97,33.93,33.97,48751.0,30.425,30.4429,30.4071,30.4429,48751.0
2017-02-28 15:15:00,33.97,33.98,33.96,33.98,23298.0,30.4429,30.4519,30.4339,30.4519,23298.0
2017-02-28 15:20:00,33.98,33.98,33.96,33.98,60413.0,30.4519,30.4519,30.4339,30.4519,60413.0
2017-02-28 15:25:00,33.98,33.99,33.96,33.99,72314.0,30.4519,30.4608,30.4339,30.4608,72314.0
2017-02-28 15:30:00,33.98,34.0,33.97,33.98,100751.0,30.4519,30.4698,30.4429,30.4519,100751.0
2017-02-28 15:35:00,33.98,33.99,33.95,33.95,170632.0,30.4519,30.4608,30.425,30.425,170632.0
2017-02-28 15:40:00,33.95,33.96,33.9,33.91,111246.0,30.425,30.4339,30.3802,30.3891,111246.0
2017-02-28 15:45:00,33.9,33.92,33.9,33.91,87270.0,30.3802,30.3981,30.3802,30.3891,87270.0
2017-02-28 15:50:00,33.91,33.91,33.89,33.91,311910.0,30.3891,30.3891,30.3712,30.3891,311910.0
2017-02-28 15:55:00,33.9,33.92,33.9,33.9,514900.0,30.3802,30.3981,30.3802,30.3802,514900.0
2017-03-01 09:30:00,34.11,34.32,34.1,34.21,151126.0,30.5684,30.7566,30.5594,30.658,151126.0
2017-03-01 09:35:00,34.21,34.25,34.18,34.21,54143.0,30.658,30.6938,30.6311,30.658,54143.0
2017-03-01 09:40:00,34.2,34.25,34.19,34.23,76561.0,30.649,30.6938,30.6401,30.6759,76561.0
2017-03-01 09:45:00,34.23,34.37,34.21,34.31,148476.0,30.6759,30.8014,30.658,30.7476,148476.0
2017-03-01 09:50:00,34.3,34.32,34.27,34.3,75383.0,30.7386,30.7566,30.7117,30.7386,75383.0
2017-03-01 09:55:00,34.3,34.38,34.3,34.37,99500.0,30.7386,30.8103,30.7386,30.8014,99500.0
2017-03-01 10:00:00,34.37,34.43,34.35,34.39,99468.0,30.8014,30.8551,30.7834,30.8193,99468.0
2017-03-01 10:05:00,34.38,34.39,34.33,34.34,65342.0,30.8103,30.8193,30.7655,30.7745,65342.0
2017-03-01 10:10:00,34.33,34.35,34.3,34.34,112143.0,30.7655,30.7834,30.7386,30.7745,112143.0
2017-03-01 10:15:00,34.33,34.36,34.3,34.35,38598.0,30.7655,30.7924,30.7386,30.7834,38598.0
2017-03-01 10:20:00,34.35,34.37,34.32,34.33,36573.0,30.7834,30.8014,30.7566,30.7655,36573.0
2017-03-01 10:25:00,34.34,34.34,34.29,34.31,47773.0,30.7745,30.7745,30.7297,30.7476,47773.0
2017-03-01 10:30:00,34.31,34.32,34.3,34.3,29326.0,30.7476,30.7566,30.7386,30.7386,29326.0
2017-03-01 10:35:00,34.31,34.32,34.29,34.3,53316.0,30.7476,30.7566,30.7297,30.7386,53316.0
2017-03-01 10:40:00,34.3,34.31,34.27,34.27,57519.0,30.7386,30.7476,30.7117,30.7117,57519.0
2017-03-01 10:45:00,34.27,34.3,34.26,34.29,28576.0,30.7117,30.7386,30.7028,30.7297,28576.0
2017-03-01 10:50:00,34.3,34.3,34.25,34.29,46757.0,30.7386,30.7386,30.6938,30.7297,46757.0
2017-03-01 10:55:00,34.29,34.31,34.27,34.3,84601.0,30.7297,30.7476,30.7117,30.7386,84601.0
2017-03-01 11:00:00,34.3,34.31,34.27,34.27,29264.0,30.7386,30.7476,30.7117,30.7117,29264.0
2017-03-01 11:05:00,34.27,34.29,34.26,34.29,44589.0,30.7117,30.7297,30.7028,30.7297,44589.0
2017-03-01 11:10:00,34.28,34.29,34.26,34.29,37199.0,30.7207,30.7297,30.7028,30.7297,37199.0
2017-03-01 11:15:00,34.29,34.29,34.26,34.27,39581.0,30.7297,30.7297,30.7028,30.7117,39581.0
2017-03-01 11:20:00,34.27,34.28,34.26,34.26,58070.0,30.7117,30.7207,30.7028,30.7028,58070.0
2017-03-01 11:25:00,34.26,34.3,34.26,34.28,76996.0,30.7028,30.7386,30.7028,30.7207,76996.0
2017-03-01 11:30:00,34.28,34.29,34.26,34.27,34648.0,30.7207,30.7297,30.7028,30.7117,34648.0
2017-03-01 11:35:00,34.26,34.28,34.24,34.26,86291.0,30.7028,30.7207,30.6849,30.7028,86291.0
2017-03-01 11:40:00,34.26,34.29,34.25,34.28,24606.0,30.7028,30.7297,30.6938,30.7207,24606.0
2017-03-01 11:45:00,34.28,34.3,34.27,34.29,26440.0,30.7207,30.7386,30.7117,30.7297,26440.0
2017-03-01 11:50:00,34.29,34.34,34.29,34.31,39134.0,30.7297,30.7745,30.7297,30.7476,39134.0
2017-03-01 11:55:00,34.3,34.33,34.3,34.3,22410.0,30.7386,30.7655,30.7386,30.7386,22410.0
2017-03-01 12:00:00,34.3,34.37,34.3,34.37,49647.0,30.7386,30.8014,30.7386,30.8014,49647.0
2017-03-01 12:05:00,34.36,34.39,34.35,34.36,43631.0,30.7924,30.8193,30.7834,30.7924,43631.0
2017-03-01 12:10:00,34.36,34.4,34.35,34.4,70399.0,30.7924,30.8283,30.7834,30.8283,70399.0
2017-03-01 12:15:00,34.4,34.4,34.37,34.4,59297.0,30.8283,30.8283,30.8014,30.8283,59297.0
2017-03-01 12:20:00,34.39,34.41,34.38,34.38,49788.0,30.8193,30.8372,30.8103,30.8103,49788.0
2017-03-01 12:25:00,34.38,34.39,34.35,34.36,40664.0,30.8103,30.8193,30.7834,30.7924,40664.0
2017-03-01 12:30:00,34.36,34.38,34.35,34.37,26570.0,30.7924,30.8103,30.7834,30.8014,26570.0
2017-03-01 12:35:00,34.37,34.38,34.34,34.34,33612.0,30.8014,30.8103,30.7745,30.7745,33612.0
2017-03-01 12:40:00,34.34,34.35,34.32,34.34,32719.0,30.7745,30.7834,30.7566,30.7745,32719.0
2017-03-01 12:45:00,34.34,34.35,34.33,34.35,21291.0,30.7745,30.7834,30.7655,30.7834,21291.0
2017-03-01 12:50:00,34.34,34.35,34.33,34.34,22311.0,30.7745,30.7834,30.7655,30.7745,22311.0
2017-03-01 12:55:00,34.34,34.36,34.33,34.35,32633.0,30.7745,30.7924,30.7655,30.7834,32633.0
2017-03-01 13:00:00,34.35,34.38,34.34,34.36,50353.0,30.7834,30.8103,30.7745,30.7924,50353.0
2017-03-01 13:05:00,34.37,34.38,34.35,34.36,27666.0,30.8014,30.8103,30.7834,30.7924,27666.0
2017-03-01 13:10:00,34.36,34.36,34.33,34.34,31134.0,30.7924,30.7924,30.7655,30.7745,31134.0
2017-03-01 13:15:00,34.34,34.37,34.33,34.36,52745.0,30.7745,30.8014,30.7655,30.7924,52745.0
2017-03-01 13:20:00,34.35,34.38,34.35,34.37,30795.0,30.7834,30.8103,30.7834,30.8014,30795.0
2017-03-01 13:25:00,34.37,34.38,34.34,34.37,59015.0,30.8014,30.8103,30.7745,30.8014,59015.0
2017-03-01 13:30:00,34.37,34.38,34.36,34.38,16815.0,30.8014,30.8103,30.7924,30.8103,16815.0
2017-03-01 13:35:00,34.38,34.38,34.35,34.36,43257.0,30.8103,30.8103,30.7834,30.7924,43257.0
2017-03-01 13:40:00,34.36,34.38,34.35,34.37,24709.0,30.7924,30.8103,30.7834,30.8014,24709.0
2017-03-01 13:45:00,34.37,34.39,34.36,34.38,26966.0,30.8014,30.8193,30.7924,30.8103,26966.0
2017-03-01 13:50:00,34.37,34.39,34.36,34.39,103141.0,30.8014,30.8193,30.7924,30.8193,103141.0
2017-03-01 13:55:00,34.39,34.4,34.36,34.37,47027.0,30.8193,30.8283,30.7924,30.8014,47027.0
2017-03-01 14:00:00,34.38,34.38,34.36,34.38,34896.0,30.8103,30.8103,30.7924,30.8103,34896.0
2017-03-01 14:05:00,34.38,34.39,34.36,34.37,45943.0,30.8103,30.8193,30.7924,30.8014,45943.0
2017-03-01 14:10:00,34.37,34.38,34.36,34.38,42851.0,30.8014,30.8103,30.7924,30.8103,42851.0
2017-03-01 14:15:00,34.38,34.41,34.37,34.39,48916.0,30.8103,30.8372,30.8014,30.8193,48916.0
2017-03-01 14:20:00,34.39,34.42,34.38,34.42,93683.0,30.8193,30.8462,30.8103,30.8462,93683.0
2017-03-01 14:25:00,34.41,34.41,34.39,34.39,30671.0,30.8372,30.8372,30.8193,30.8193,30671.0
2017-03-01 14:30:00,34.4,34.41,34.37,34.39,57806.0,30.8283,30.8372,30.8014,30.8193,57806.0
2017-03-01 14:35:00,34.38,34.4,34.34,34.35,106440.0,30.8103,30.8283,30.7745,30.7834,106440.0
2017-03-01 14:40:00,34.34,34.35,34.33,34.34,40973.0,30.7745,30.7834,30.7655,30.7745,40973.0
2017-03-01 14:45:00,34.33,34.36,34.33,34.34,47068.0,30.7655,30.7924,30.7655,30.7745,47068.0
2017-03-01 14:50:00,34.34,34.35,34.33,34.34,32844.0,30.7745,30.7834,30.7655,30.7745,32844.0
2017-03-01 14:55:00,34.33,34.34,34.3,34.3,67541.0,30.7655,30.7745,30.7386,30.7386,67541.0
2017-03-01 15:00:00,34.3,34.31,34.29,34.29,39547.0,30.7386,30.7476,30.7297,30.7297,39547.0
2017-03-01 15:05:00,34.3,34.32,34.29,34.32,88185.0,30.7386,30.7566,30.7297,30.7566,88185.0
2017-03-01 15:10:00,34.31,34.32,34.28,34.28,78659.0,30.7476,30.7566,30.7207,30.7207,78659.0
2017-03-01 15:15:00,34.29,34.32,34.28,34.32,66895.0,30.7297,30.7566,30.7207,30.7566,66895.0
2017-03-01 15:20:00,34.31,34.33,34.31,34.32,38944.0,30.7476,30.7655,30.7476,30.7566,38944.0
2017-03-01 15:25:00,34.33,34.35,34.32,34.34,68250.0,30.7655,30.7834,30.7566,30.7745,68250.0
2017-03-01 15:30:00,34.34,34.35,34.33,34.34,59554.0,30.7745,30.7834,30.7655,30.7745,59554.0
2017-03-01 15:35:00,34.34,34.35,34.32,34.32,66325.0,30.7745,30.7834,30.7566,30.7566,66325.0
2017-03-01 15:40:00,34.32,34.35,34.32,34.35,103001.0,30.7566,30.7834,30.7566,30.7834,103001.0
2017-03-01 15:45:00,34.35,34.36,34.34,34.34,117422.0,30.7834,30.7924,30.7745,30.7745,117422.0
2017-03-01 15:50:00,34.35,34.35,34.31,34.31,187316.0,30.7834,30.7834,30.7476,30.7476,187316.0
2017-03-01 15:55:00,34.31,34.32,34.26,34.27,450851.0,30.7476,30.7566,30.7028,30.7117,450851.0
2017-03-02 09:30:00,34.19,34.33,34.11,34.16,108323.0,30.6401,30.7655,30.5684,30.6132,108323.0
2017-03-02 09:35:00,34.14,34.15,34.05,34.11,41494.0,30.5952,30.6042,30.5146,30.5684,41494.0
2017-03-02 09:40:00,34.1,34.11,33.98,34.02,63423.0,30.5594,30.5684,30.4519,30.4877,63423.0
2017-03-02 09:45:00,34.02,34.07,33.99,34.02,74577.0,30.4877,30.5325,30.4608,30.4877,74577.0
2017-03-02 09:50:00,34.02,34.02,33.95,33.95,48796.0,30.4877,30.4877,30.425,30.425,48796.0
2017-03-02 09:55:00,33.95,33.99,33.94,33.98,59155.0,30.425,30.4608,30.416,30.4519,59155.0
2017-03-02 10:00:00,33.98,33.99,33.96,33.97,36014.0,30.4519,30.4608,30.4339,30.4429,36014.0
2017-03-02 10:05:00,33.97,34.05,33.96,34.01,62675.0,30.4429,30.5146,30.4339,30.4787,62675.0
2017-03-02 10:10:00,34.0,34.01,33.95,33.96,48578.0,30.4698,30.4787,30.425,30.4339,48578.0
2017-03-02 10:15:00,33.96,34.03,33.95,34.02,156878.0,30.4339,30.4967,30.425,30.4877,156878.0
2017-03-02 10:20:00,34.02,34.03,33.96,33.96,61964.0,30.4877,30.4967,30.4339,30.4339,61964.0
2017-03-02 10:25:00,33.96,33.97,33.93,33.96,49768.0,30.4339,30.4429,30.4071,30.4339,49768.0
2017-03-02 10:30:00,33.96,33.97,33.93,33.93,57480.0,30.4339,30.4429,30.4071,30.4071,57480.0
2017-03-02 10:35:00,33.93,33.94,33.9,33.91,26224.0,30.4071,30.416,30.3802,30.3891,26224.0
2017-03-02 10:40:00,33.91,33.92,33.87,33.87,42643.0,30.3891,30.3981,30.3533,30.3533,42643.0
2017-03-02 10:45:00,33.87,33.87,33.82,33.82,74747.0,30.3533,30.3533,30.3085,30.3085,74747.0
2017-03-02 10:50:00,33.82,33.86,33.8,33.86,112832.0,30.3085,30.3443,30.2905,30.3443,112832.0
2017-03-02 10:55:00,33.86,33.88,33.84,33.84,69302.0,30.3443,30.3622,30.3264,30.3264,69302.0
2017-03-02 11:00:00,33.85,33.88,33.84,33.85,40147.0,30.3354,30.3622,30.3264,30.3354,40147.0
2017-03-02 11:05:00,33.85,33.85,33.79,33.8,44155.0,30.3354,30.3354,30.2816,30.2905,44155.0
2017-03-02 11:10:00,33.8,33.81,33.74,33.77,71247.0,30.2905,30.2995,30.2368,30.2637,71247.0
2017-03-02 11:15:00,33.77,33.79,33.76,33.77,20665.0,30.2637,30.2816,30.2547,30.2637,20665.0
2017-03-02 11:20:00,33.77,33.83,33.77,33.82,43568.0,30.2637,30.3174,30.2637,30.3085,43568.0
2017-03-02 11:25:00,33.82,33.83,33.8,33.82,24505.0,30.3085,30.3174,30.2905,30.3085,24505.0
2017-03-02 11:30:00,33.82,33.85,33.81,33.84,48080.0,30.3085,30.3354,30.2995,30.3264,48080.0
2017-03-02 11:35:00,33.85,33.86,33.81,33.83,47543.0,30.3354,30.3443,30.2995,30.3174,47543.0
2017-03-02 11:40:00,33.83,33.84,33.82,33.84,29830.0,30.3174,30.3264,30.3085,30.3264,29830.0
2017-03-02 11:45:00,33.84,33.87,33.83,33.86,31591.0,30.3264,30.3533,30.3174,30.3443,31591.0
2017-03-02 11:50:00,33.86,33.88,33.85,33.85,35998.0,30.3443,30.3622,30.3354,30.3354,35998.0
2017-03-02 11:55:00,33.86,33.89,33.85,33.88,35215.0,30.3443,30.3712,30.3354,30.3622,35215.0
2017-03-02 12:00:00,33.89,33.91,33.85,33.86,33088.0,30.3712,30.3891,30.3354,30.3443,33088.0
2017-03-02 12:05:00,33.87,33.89,33.86,33.88,41689.0,30.3533,30.3712,30.3443,30.3622,41689.0
2017-03-02 12:10:00,33.89,33.89,33.85,33.86,28191.0,30.3712,30.3712,30.3354,30.3443,28191.0
2017-03-02 12:15:00,33.86,33.86,33.85,33.86,17891.0,30.3443,30.3443,30.3354,30.3443,17891.0
2017-03-02 12:20:00,33.86,33.88,33.83,33.84,47298.0,30.3443,30.3622,30.3174,30.3264,47298.0
2017-03-02 12:25:00,33.84,33.86,33.82,33.83,83980.0,30.3264,30.3443,30.3085,30.3174,83980.0
2017-03-02 12:30:00,33.84,33.87,33.84,33.87,71872.0,30.3264,30.3533,30.3264,30.3533,71872.0
2017-03-02 12:35:00,33.87,33.88,33.86,33.88,27305.0,30.3533,30.3622,30.3443,30.3622,27305.0
2017-03-02 12:40:00,33.88,33.89,33.84,33.85,31410.0,30.3622,30.3712,30.3264,30.3354,31410.0
2017-03-02 12:45:00,33.85,33.86,33.83,33.85,25928.0,30.3354,30.3443,30.3174,30.3354,25928.0
2017-03-02 12:50:00,33.85,33.9,33.84,33.89,20236.0,30.3354,30.3802,30.3264,30.3712,20236.0
2017-03-02 12:55:00,33.9,33.9,33.88,33.89,19800.0,30.3802,30.3802,30.3622,30.3712,19800.0
2017-03-02 13:00:00,33.89,33.89,33.86,33.87,20768.0,30.3712,30.3712,30.3443,30.3533,20768.0
2017-03-02 13:05:00,33.87,33.89,33.87,33.87,15297.0,30.3533,30.3712,30.3533,30.3533,15297.0
2017-03-02 13:10:00,33.88,33.89,33.86,33.88,36246.0,30.3622,30.3712,30.3443,30.3622,36246.0
2017-03-02 13:15:00,33.88,33.89,33.86,33.86,20962.0,30.3622,30.3712,30.3443,30.3443,20962.0
2017-03-02 13:20:00,33.87,33.89,33.86,33.88,23894.0,30.3533,30.3712,30.3443,30.3622,23894.0
2017-03-02 13:25:00,33.89,33.9,33.88,33.89,18931.0,30.3712,30.3802,30.3622,30.3712,18931.0
2017-03-02 13:30:00,33.89,33.91,33.88,33.9,35948.0,30.3712,30.3891,30.3622,30.3802,35948.0
2017-03-02 13:35:00,33.9,33.92,33.88,33.89,37977.0,30.3802,30.3981,30.3622,30.3712,37977.0
2017-03-02 13:40:00,33.89,33.9,33.88,33.9,16044.0,30.3712,30.3802,30.3622,30.3802,16044.0
2017-03-02 13:45:00,33.89,33.91,33.88,33.89,21584.0,30.3712,30.3891,30.3622,30.3712,21584.0
2017-03-02 13:50:00,33.89,33.9,33.87,33.88,22607.0,30.3712,30.3802,30.3533,30.3622,22607.0
2017-03-02 13:55:00,33.88,33.89,33.87,33.87,21691.0,30.3622,30.3712,30.3533,30.3533,21691.0
2017-03-02 14:00:00,33.88,33.91,33.87,33.89,53784.0,30.3622,30.3891,30.3533,30.3712,53784.0
2017-03-02 14:05:00,33.9,33.91,33.89,33.9,14826.0,30.3802,30.3891,30.3712,30.3802,14826.0
2017-03-02 14:10:00,33.89,33.91,33.89,33.9,20831.0,30.3712,30.3891,30.3712,30.3802,20831.0
2017-03-02 14:15:00,33.9,33.9,33.88,33.89,23364.0,30.3802,30.3802,30.3622,30.3712,23364.0
2017-03-02 14:20:00,33.89,33.93,33.88,33.93,58198.0,30.3712,30.4071,30.3622,30.4071,58198.0
2017-03-02 14:25:00,33.93,33.97,33.92,33.94,72773.0,30.4071,30.4429,30.3981,30.416,72773.0
2017-03-02 14:30:00,33.94,33.98,33.93,33.97,56044.0,30.416,30.4519,30.4071,30.4429,56044.0
2017-03-02 14:35:00,33.96,33.97,33.94,33.95,21200.0,30.4339,30.4429,30.416,30.425,21200.0
2017-03-02 14:40:00,33.95,33.96,33.92,33.92,27245.0,30.425,30.4339,30.3981,30.3981,27245.0
2017-03-02 14:45:00,33.92,33.95,33.91,33.94,18957.0,30.3981,30.425,30.3891,30.416,18957.0
2017-03-02 14:50:00,33.94,33.94,33.91,33.93,22318.0,30.416,30.416,30.3891,30.4071,22318.0
2017-03-02 14:55:00,33.92,33.93,33.91,33.92,45000.0,30.3981,30.4071,30.3891,30.3981,45000.0
2017-03-02 15:00:00,33.92,33.93,33.9,33.91,27601.0,30.3981,30.4071,30.3802,30.3891,27601.0
2017-03-02 15:05:00,33.91,33.92,33.89,33.91,27775.0,30.3891,30.3981,30.3712,30.3891,27775.0
2017-03-02 15:10:00,33.91,33.94,33.87,33.93,114782.0,30.3891,30.416,30.3533,30.4071,114782.0
2017-03-02 15:15:00,33.92,33.93,33.89,33.92,91404.0,30.3981,30.4071,30.3712,30.3981,91404.0
2017-03-02 15:20:00,33.92,33.93,33.9,33.91,42690.0,30.3981,30.4071,30.3802,30.3891,42690.0
2017-03-02 15:25:00,33.91,33.94,33.9,33.93,35179.0,30.3891,30.416,30.3802,30.4071,35179.0
2017-03-02 15:30:00,33.94,33.94,33.9,33.92,64066.0,30.416,30.416,30.3802,30.3981,64066.0
2017-03-02 15:35:00,33.91,33.94,33.91,33.93,44314.0,30.3891,30.416,30.3891,30.4071,44314.0
2017-03-02 15:40:00,33.92,33.93,33.89,33.9,65828.0,30.3981,30.4071,30.3712,30.3802,65828.0
2017-03-02 15:45:00,33.9,33.92,33.89,33.9,75604.0,30.3802,30.3981,30.3712,30.3802,75604.0
2017-03-02 15:50:00,33.9,33.94,33.89,33.93,193954.0,30.3802,30.416,30.3712,30.4071,193954.0
2017-03-02 15:55:00,33.93,33.93,33.89,33.91,302200.0,30.4071,30.4071,30.3712,30.3891,302200.0
2017-03-03 09:30:00,33.86,33.86,33.66,33.68,101240.0,30.3443,30.3443,30.1651,30.183,101240.0
2017-03-03 09:35:00,33.66,33.87,33.66,33.79,162454.0,30.1651,30.3533,30.1651,30.2816,162454.0
2017-03-03 09:40:00,33.79,33.81,33.74,33.76,142767.0,30.2816,30.2995,30.2368,30.2547,142767.0
2017-03-03 09:45:00,33.76,33.76,33.66,33.75,102716.0,30.2547,30.2547,30.1651,30.2457,102716.0
2017-03-03 09:50:00,33.75,33.76,33.65,33.66,66512.0,30.2457,30.2547,30.1561,30.1651,66512.0
2017-03-03 09:55:00,33.66,33.69,33.63,33.64,64411.0,30.1651,30.192,30.1382,30.1472,64411.0
2017-03-03 10:00:00,33.64,33.64,33.57,33.64,189976.0,30.1472,30.1472,30.0844,30.1472,189976.0
2017-03-03 10:05:00,33.64,33.66,33.57,33.59,64502.0,30.1472,30.1651,30.0844,30.1024,64502.0
2017-03-03 10:10:00,33.59,33.66,33.59,33.62,67569.0,30.1024,30.1651,30.1024,30.1292,67569.0
2017-03-03 10:15:00,33.63,33.66,33.61,33.63,45634.0,30.1382,30.1651,30.1203,30.1382,45634.0
2017-03-03 10:20:00,33.64,33.64,33.5,33.5,148690.0,30.1472,30.1472,30.0217,30.0217,148690.0
2017-03-03 10:25:00,33.5,33.51,33.41,33.41,208049.0,30.0217,30.0307,29.941,29.941,208049.0
2017-03-03 10:30:00,33.41,33.47,33.39,33.45,141213.0,29.941,29.9948,29.9231,29.9769,141213.0
2017-03-03 10:35:00,33.45,33.49,33.43,33.49,105626.0,29.9769,30.0127,29.959,30.0127,105626.0
2017-03-03 10:40:00,33.5,33.51,33.47,33.48,91384.0,30.0217,30.0307,29.9948,30.0038,91384.0
2017-03-03 10:45:00,33.48,33.51,33.45,33.49,63690.0,30.0038,30.0307,29.9769,30.0127,63690.0
2017-03-03 10:50:00,33.5,33.51,33.48,33.48,80100.0,30.0217,30.0307,30.0038,30.0038,80100.0
2017-03-03 10:55:00,33.49,33.49,33.4,33.4,71941.0,30.0127,30.0127,29.9321,29.9321,71941.0
2017-03-03 11:00:00,33.4,33.46,33.39,33.45,103559.0,29.9321,29.9859,29.9231,29.9769,103559.0
2017-03-03 11:05:00,33.45,33.53,33.42,33.52,64233.0,29.9769,30.0486,29.95,30.0396,64233.0
2017-03-03 11:10:00,33.52,33.57,33.52,33.53,55399.0,30.0396,30.0844,30.0396,30.0486,55399.0
2017-03-03 11:15:00,33.53,33.55,33.51,33.55,74538.0,30.0486,30.0665,30.0307,30.0665,74538.0
2017-03-03 11:20:00,33.55,33.58,33.54,33.57,39023.0,30.0665,30.0934,30.0575,30.0844,39023.0
2017-03-03 11:25:00,33.58,33.58,33.49,33.5,192892.0,30.0934,30.0934,30.0127,30.0217,192892.0
2017-03-03 11:30:00,33.5,33.53,33.47,33.52,65583.0,30.0217,30.0486,29.9948,30.0396,65583.0
2017-03-03 11:35:00,33.51,33.52,33.47,33.5,38784.0,30.0307,30.0396,29.9948,30.0217,38784.0
2017-03-03 11:40:00,33.51,33.52,33.45,33.45,79670.0,30.0307,30.0396,29.9769,29.9769,79670.0
2017-03-03 11:45:00,33.45,33.5,33.45,33.5,46959.0,29.9769,30.0217,29.9769,30.0217,46959.0
2017-03-03 11:50:00,33.5,33.54,33.49,33.5,63543.0,30.0217,30.0575,30.0127,30.0217,63543.0
2017-03-03 11:55:00,33.5,33.52,33.48,33.51,49533.0,30.0217,30.0396,30.0038,30.0307,49533.0
2017-03-03 12:00:00,33.51,33.57,33.5,33.57,40512.0,30.0307,30.0844,30.0217,30.0844,40512.0
2017-03-03 12:05:00,33.57,33.59,33.56,33.59,62305.0,30.0844,30.1024,30.0755,30.1024,62305.0
2017-03-03 12:10:00,33.59,33.62,33.59,33.61,34389.0,30.1024,30.1292,30.1024,30.1203,34389.0
2017-03-03 12:15:00,33.62,33.62,33.57,33.62,32037.0,30.1292,30.1292,30.0844,30.1292,32037.0
2017-03-03 12:20:00,33.61,33.64,33.61,33.61,24781.0,30.1203,30.1472,30.1203,30.1203,24781.0
2017-03-03 12:25:00,33.62,33.65,33.61,33.64,44011.0,30.1292,30.1561,30.1203,30.1472,44011.0
2017-03-03 12:30:00,33.64,33.67,33.62,33.62,51064.0,30.1472,30.174,30.1292,30.1292,51064.0
2017-03-03 12:35:00,33.63,33.65,33.62,33.62,27337.0,30.1382,30.1561,30.1292,30.1292,27337.0
2017-03-03 12:40:00,33.62,33.67,33.62,33.66,43707.0,30.1292,30.174,30.1292,30.1651,43707.0
2017-03-03 12:45:00,33.66,33.67,33.62,33.62,31480.0,30.1651,30.174,30.1292,30.1292,31480.0
2017-03-03 12:50:00,33.62,33.63,33.61,33.62,32925.0,30.1292,30.1382,30.1203,30.1292,32925.0
2017-03-03 12:55:00,33.62,33.64,33.61,33.63,75305.0,30.1292,30.1472,30.1203,30.1382,75305.0
2017-03-03 13:00:00,33.62,33.64,33.58,33.63,154809.0,30.1292,30.1472,30.0934,30.1382,154809.0
2017-03-03 13:05:00,33.63,33.63,33.59,33.61,78375.0,30.1382,30.1382,30.1024,30.1203,78375.0
2017-03-03 13:10:00,33.61,33.63,33.6,33.6,37520.0,30.1203,30.1382,30.1113,30.1113,37520.0
2017-03-03 13:15:00,33.6,33.61,33.56,33.58,43485.0,30.1113,30.1203,30.0755,30.0934,43485.0
2017-03-03 13:20:00,33.58,33.59,33.56,33.57,29323.0,30.0934,30.1024,30.0755,30.0844,29323.0
2017-03-03 13:25:00,33.57,33.58,33.55,33.58,35548.0,30.0844,30.0934,30.0665,30.0934,35548.0
2017-03-03 13:30:00,33.58,33.6,33.57,33.59,34693.0,30.0934,30.1113,30.0844,30.1024,34693.0
2017-03-03 13:35:00,33.59,33.6,33.57,33.59,23386.0,30.1024,30.1113,30.0844,30.1024,23386.0
2017-03-03 13:40:00,33.59,33.63,33.58,33.63,41840.0,30.1024,30.1382,30.0934,30.1382,41840.0
2017-03-03 13:45:00,33.63,33.65,33.62,33.64,119781.0,30.1382,30.1561,30.1292,30.1472,119781.0
2017-03-03 13:50:00,33.64,33.66,33.62,33.62,65760.0,30.1472,30.1651,30.1292,30.1292,65760.0
2017-03-03 13:55:00,33.62,33.64,33.62,33.64,25547.0,30.1292,30.1472,30.1292,30.1472,25547.0
2017-03-03 14:00:00,33.63,33.64,33.62,33.63,17388.0,30.1382,30.1472,30.1292,30.1382,17388.0
2017-03-03 14:05:00,33.64,33.67,33.62,33.65,51065.0,30.1472,30.174,30.1292,30.1561,51065.0
2017-03-03 14:10:00,33.65,33.69,33.64,33.65,40931.0,30.1561,30.192,30.1472,30.1561,40931.0
2017-03-03 14:15:00,33.65,33.66,33.63,33.65,25826.0,30.1561,30.1651,30.1382,30.1561,25826.0
2017-03-03 14:20:00,33.65,33.7,33.64,33.68,58484.0,30.1561,30.2009,30.1472,30.183,58484.0
2017-03-03 14:25:00,33.68,33.68,33.64,33.66,46271.0,30.183,30.183,30.1472,30.1651,46271.0
2017-03-03 14:30:00,33.66,33.68,33.65,33.67,31094.0,30.1651,30.183,30.1561,30.174,31094.0
2017-03-03 14:35:00,33.67,33.7,33.65,33.69,36047.0,30.174,30.2009,30.1561,30.192,36047.0
2017-03-03 14:40:00,33.69,33.7,33.67,33.69,28125.0,30.192,30.2009,30.174,30.192,28125.0
2017-03-03 14:45:00,33.69,33.7,33.67,33.68,24908.0,30.192,30.2009,30.174,30.183,24908.0
2017-03-03 14:50:00,33.68,33.69,33.67,33.69,14935.0,30.183,30.192,30.174,30.192,14935.0
2017-03-03 14:55:00,33.69,33.7,33.68,33.7,26443.0,30.192,30.2009,30.183,30.2009,26443.0
2017-03-03 15:00:00,33.69,33.7,33.65,33.66,61489.0,30.192,30.2009,30.1561,30.1651,61489.0
2017-03-03 15:05:00,33.66,33.69,33.65,33.67,48792.0,30.1651,30.192,30.1561,30.174,48792.0
2017-03-03 15:10:00,33.68,33.68,33.65,33.66,40683.0,30.183,30.183,30.1561,30.1651,40683.0
2017-03-03 15:15:00,33.67,33.67,33.63,33.64,40774.0,30.174,30.174,30.1382,30.1472,40774.0
2017-03-03 15:20:00,33.64,33.67,33.63,33.64,68582.0,30.1472,30.174,30.1382,30.1472,68582.0
2017-03-03 15:25:00,33.64,33.69,33.63,33.69,76269.0,30.1472,30.192,30.1382,30.192,76269.0
2017-03-03 15:30:00,33.69,33.71,33.68,33.7,227972.0,30.192,30.2099,30.183,30.2009,227972.0
2017-03-03 15:35:00,33.7,33.72,33.69,33.72,97399.0,30.2009,30.2189,30.192,30.2189,97399.0
2017-03-03 15:40:00,33.72,33.74,33.69,33.7,99519.0,30.2189,30.2368,30.192,30.2009,99519.0
2017-03-03 15:45:00,33.7,33.71,33.68,33.7,91974.0,30.2009,30.2099,30.183,30.2009,91974.0
2017-03-03 15:50:00,33.7,33.74,33.7,33.73,133147.0,30.2009,30.2368,30.2009,30.2278,133147.0
2017-03-03 15:55:00,33.74,33.74,33.7,33.74,383757.0,30.2368,30.2368,30.2009,30.2368,383757.0
2017-03-06 09:30:00,33.67,33.71,33.55,33.57,82737.0,30.174,30.2099,30.0665,30.0844,82737.0
2017-03-06 09:35:00,33.57,33.6,33.53,33.53,50912.0,30.0844,30.1113,30.0486,30.0486,50912.0
2017-03-06 09:40:00,33.53,33.53,33.39,33.43,147046.0,30.0486,30.0486,29.9231,29.959,147046.0
2017-03-06 09:45:00,33.43,33.47,33.38,33.45,90541.0,29.959,29.9948,29.9142,29.9769,90541.0
2017-03-06 09:50:00,33.46,33.5,33.43,33.43,59711.0,29.9859,30.0217,29.959,29.959,59711.0
2017-03-06 09:55:00,33.43,33.43,33.36,33.41,67933.0,29.959,29.959,29.8962,29.941,67933.0
2017-03-06 10:00:00,33.41,33.44,33.35,33.41,73491.0,29.941,29.9679,29.8873,29.941,73491.0
2017-03-06 10:05:00,33.41,33.49,33.39,33.48,72874.0,29.941,30.0127,29.9231,30.0038,72874.0
2017-03-06 10:10:00,33.48,33.49,33.44,33.47,64219.0,30.0038,30.0127,29.9679,29.9948,64219.0
2017-03-06 10:15:00,33.47,33.49,33.44,33.44,89915.0,29.9948,30.0127,29.9679,29.9679,89915.0
2017-03-06 10:20:00,33.44,33.44,33.38,33.39,81390.0,29.9679,29.9679,29.9142,29.9231,81390.0
2017-03-06 10:25:00,33.39,33.42,33.36,33.37,39727.0,29.9231,29.95,29.8962,29.9052,39727.0
2017-03-06 10:30:00,33.36,33.39,33.34,33.35,46410.0,29.8962,29.9231,29.8783,29.8873,46410.0
2017-03-06 10:35:00,33.35,33.4,33.33,33.38,58561.0,29.8873,29.9321,29.8693,29.9142,58561.0
2017-03-06 10:40:00,33.38,33.38,33.28,33.29,138746.0,29.9142,29.9142,29.8245,29.8335,138746.0
2017-03-06 10:45:00,33.29,33.42,33.29,33.42,111911.0,29.8335,29.95,29.8335,29.95,111911.0
2017-03-06 10:50:00,33.42,33.43,33.35,33.36,121199.0,29.95,29.959,29.8873,29.8962,121199.0
2017-03-06 10:55:00,33.36,33.37,33.32,33.36,60974.0,29.8962,29.9052,29.8604,29.8962,60974.0
2017-03-06 11:00:00,33.36,33.4,33.34,33.36,45417.0,29.8962,29.9321,29.8783,29.8962,45417.0
2017-03-06 11:05:00,33.37,33.37,33.32,33.34,67805.0,29.9052,29.9052,29.8604,29.8783,67805.0
2017-03-06 11:10:00,33.34,33.36,33.32,33.34,95307.0,29.8783,29.8962,29.8604,29.8783,95307.0
2017-03-06 11:15:00,33.34,33.38,33.33,33.38,65525.0,29.8783,29.9142,29.8693,29.9142,65525.0
2017-03-06 11:20:00,33.38,33.39,33.36,33.37,32596.0,29.9142,29.9231,29.8962,29.9052,32596.0
2017-03-06 11:25:00,33.37,33.4,33.36,33.39,66626.0,29.9052,29.9321,29.8962,29.9231,66626.0
2017-03-06 11:30:00,33.39,33.4,33.38,33.38,32446.0,29.9231,29.9321,29.9142,29.9142,32446.0
2017-03-06 11:35:00,33.39,33.4,33.37,33.37,37474.0,29.9231,29.9321,29.9052,29.9052,37474.0
2017-03-06 11:40:00,33.37,33.4,33.36,33.39,50686.0,29.9052,29.9321,29.8962,29.9231,50686.0
2017-03-06 11:45:00,33.39,33.4,33.36,33.36,29950.0,29.9231,29.9321,29.8962,29.8962,29950.0
2017-03-06 11:50:00,33.36,33.41,33.36,33.37,36437.0,29.8962,29.941,29.8962,29.9052,36437.0
2017-03-06 11:55:00,33.37,33.4,33.37,33.39,46063.0,29.9052,29.9321,29.9052,29.9231,46063.0
2017-03-06 12:00:00,33.38,33.44,33.38,33.43,35848.0,29.9142,29.9679,29.9142,29.959,35848.0
2017-03-06 12:05:00,33.44,33.44,33.41,33.41,37069.0,29.9679,29.9679,29.941,29.941,37069.0
2017-03-06 12:10:00,33.42,33.43,33.4,33.41,48582.0,29.95,29.959,29.9321,29.941,48582.0
2017-03-06 12:15:00,33.41,33.42,33.4,33.41,26864.0,29.941,29.95,29.9321,29.941,26864.0
2017-03-06 12:20:00,33.4,33.44,33.4,33.44,42353.0,29.9321,29.9679,29.9321,29.9679,42353.0
2017-03-06 12:25:00,33.44,33.49,33.44,33.47,75526.0,29.9679,30.0127,29.9679,29.9948,75526.0
2017-03-06 12:30:00,33.47,33.48,33.44,33.44,37071.0,29.9948,30.0038,29.9679,29.9679,37071.0
2017-03-06 12:35:00,33.44,33.45,33.43,33.44,15674.0,29.9679,29.9769,29.959,29.9679,15674.0
2017-03-06 12:40:00,33.44,33.5,33.44,33.5,61208.0,29.9679,30.0217,29.9679,30.0217,61208.0
2017-03-06 12:45:00,33.49,33.5,33.46,33.46,41082.0,30.0127,30.0217,29.9859,29.9859,41082.0
2017-03-06 12:50:00,33.47,33.47,33.46,33.47,12175.0,29.9948,29.9948,29.9859,29.9948,12175.0
2017-03-06 12:55:00,33.47,33.47,33.44,33.45,27716.0,29.9948,29.9948,29.9679,29.9769,27716.0
2017-03-06 13:00:00,33.45,33.48,33.44,33.48,66657.0,29.9769,30.0038,29.9679,30.0038,66657.0
2017-03-06 13:05:00,33.48,33.5,33.46,33.5,65508.0,30.0038,30.0217,29.9859,30.0217,65508.0
2017-03-06 13:10:00,33.5,33.54,33.49,33.54,95691.0,30.0217,30.0575,30.0127,30.0575,95691.0
2017-03-06 13:15:00,33.54,33.54,33.52,33.54,95443.0,30.0575,30.0575,30.0396,30.0575,95443.0
2017-03-06 13:20:00,33.54,33.57,33.54,33.56,37492.0,30.0575,30.0844,30.0575,30.0755,37492.0
2017-03-06 13:25:00,33.56,33.56,33.53,33.53,36256.0,30.0755,30.0755,30.0486,30.0486,36256.0
2017-03-06 13:30:00,33.54,33.58,33.53,33.58,23610.0,30.0575,30.0934,30.0486,30.0934,23610.0
2017-03-06 13:35:00,33.58,33.59,33.55,33.57,71286.0,30.0934,30.1024,30.0665,30.0844,71286.0
2017-03-06 13:40:00,33.57,33.61,33.56,33.6,203337.0,30.0844,30.1203,30.0755,30.1113,203337.0
2017-03-06 13:45:00,33.6,33.63,33.59,33.62,40555.0,30.1113,30.1382,30.1024,30.1292,40555.0
2017-03-06 13:50:00,33.62,33.63,33.61,33.62,24516.0,30.1292,30.1382,30.1203,30.1292,24516.0
2017-03-06 13:55:00,33.62,33.63,33.6,33.61,26653.0,30.1292,30.1382,30.1113,30.1203,26653.0
2017-03-06 14:00:00,33.61,33.62,33.6,33.62,16482.0,30.1203,30.1292,30.1113,30.1292,16482.0
2017-03-06 14:05:00,33.61,33.64,33.61,33.63,31206.0,30.1203,30.1472,30.1203,30.1382,31206.0
2017-03-06 14:10:00,33.63,33.64,33.62,33.64,23575.0,30.1382,30.1472,30.1292,30.1472,23575.0
2017-03-06 14:15:00,33.64,33.64,33.6,33.63,59140.0,30.1472,30.1472,30.1113,30.1382,59140.0
2017-03-06 14:20:00,33.63,33.63,33.58,33.62,110335.0,30.1382,30.1382,30.0934,30.1292,110335.0
2017-03-06 14:25:00,33.62,33.63,33.6,33.61,75001.0,30.1292,30.1382,30.1113,30.1203,75001.0
2017-03-06 14:30:00,33.61,33.63,33.6,33.61,56108.0,30.1203,30.1382,30.1113,30.1203,56108.0
2017-03-06 14:35:00,33.62,33.64,33.61,33.64,17824.0,30.1292,30.1472,30.1203,30.1472,17824.0
2017-03-06 14:40:00,33.64,33.65,33.63,33.64,33114.0,30.1472,30.1561,30.1382,30.1472,33114.0
2017-03-06 14:45:00,33.65,33.68,33.63,33.67,89612.0,30.1561,30.183,30.1382,30.174,89612.0
2017-03-06 14:50:00,33.68,33.69,33.66,33.69,29256.0,30.183,30.192,30.1651,30.192,29256.0
2017-03-06 14:55:00,33.68,33.69,33.66,33.69,30601.0,30.183,30.192,30.1651,30.192,30601.0
2017-03-06 15:00:00,33.69,33.69,33.68,33.68,13019.0,30.192,30.192,30.183,30.183,13019.0
2017-03-06 15:05:00,33.69,33.7,33.68,33.7,28042.0,30.192,30.2009,30.183,30.2009,28042.0
2017-03-06 15:10:00,33.7,33.72,33.69,33.72,49185.0,30.2009,30.2189,30.192,30.2189,49185.0
2017-03-06 15:15:00,33.72,33.75,33.71,33.75,39924.0,30.2189,30.2457,30.2099,30.2457,39924.0
2017-03-06 15:20:00,33.75,33.75,33.73,33.73,45041.0,30.2457,30.2457,30.2278,30.2278,45041.0
2017-03-06 15:25:00,33.73,33.74,33.73,33.73,56091.0,30.2278,30.2368,30.2278,30.2278,56091.0
2017-03-06 15:30:00,33.73,33.75,33.73,33.75,67863.0,30.2278,30.2457,30.2278,30.2457,67863.0
2017-03-06 15:35:00,33.75,33.76,33.73,33.73,82728.0,30.2457,30.2547,30.2278,30.2278,82728.0
2017-03-06 15:40:00,33.73,33.76,33.73,33.76,85352.0,30.2278,30.2547,30.2278,30.2547,85352.0
2017-03-06 15:45:00,33.76,33.76,33.74,33.75,95807.0,30.2547,30.2547,30.2368,30.2457,95807.0
2017-03-06 15:50:00,33.76,33.76,33.7,33.71,257175.0,30.2547,30.2547,30.2009,30.2099,257175.0
2017-03-06 15:55:00,33.7,33.71,33.63,33.65,517026.0,30.2009,30.2099,30.1382,30.1561,517026.0
2017-03-07 09:30:00,33.71,33.82,33.64,33.81,161272.0,30.2099,30.3085,30.1472,30.2995,161272.0
2017-03-07 09:35:00,33.8,33.83,33.71,33.75,85307.0,30.2905,30.3174,30.2099,30.2457,85307.0
2017-03-07 09:40:00,33.75,33.75,33.66,33.7,37355.0,30.2457,30.2457,30.1651,30.2009,37355.0
2017-03-07 09:45:00,33.71,33.74,33.7,33.72,72263.0,30.2099,30.2368,30.2009,30.2189,72263.0
2017-03-07 09:50:00,33.73,33.75,33.69,33.72,48376.0,30.2278,30.2457,30.192,30.2189,48376.0
2017-03-07 09:55:00,33.73,33.76,33.72,33.75,30478.0,30.2278,30.2547,30.2189,30.2457,30478.0
2017-03-07 10:00:00,33.74,33.75,33.66,33.66,41765.0,30.2368,30.2457,30.1651,30.1651,41765.0
2017-03-07 10:05:00,33.66,33.68,33.58,33.58,201344.0,30.1651,30.183,30.0934,30.0934,201344.0
2017-03-07 10:10:00,33.59,33.62,33.58,33.61,51669.0,30.1024,30.1292,30.0934,30.1203,51669.0
2017-03-07 10:15:00,33.6,33.7,33.6,33.68,51483.0,30.1113,30.2009,30.1113,30.183,51483.0
2017-03-07 10:20:00,33.68,33.72,33.65,33.67,239489.0,30.183,30.2189,30.1561,30.174,239489.0
2017-03-07 10:25:00,33.66,33.73,33.66,33.72,41300.0,30.1651,30.2278,30.1651,30.2189,41300.0
2017-03-07 10:30:00,33.71,33.72,33.67,33.68,135944.0,30.2099,30.2189,30.174,30.183,135944.0
2017-03-07 10:35:00,33.68,33.69,33.65,33.67,106890.0,30.183,30.192,30.1561,30.174,106890.0
2017-03-07 10:40:00,33.67,33.69,33.63,33.64,66219.0,30.174,30.192,30.1382,30.1472,66219.0
2017-03-07 10:45:00,33.64,33.64,33.59,33.59,49436.0,30.1472,30.1472,30.1024,30.1024,49436.0
2017-03-07 10:50:00,33.59,33.63,33.58,33.62,51836.0,30.1024,30.1382,30.0934,30.1292,51836.0
2017-03-07 10:55:00,33.62,33.65,33.61,33.62,29560.0,30.1292,30.1561,30.1203,30.1292,29560.0
2017-03-07 11:00:00,33.62,33.63,33.6,33.61,39500.0,30.1292,30.1382,30.1113,30.1203,39500.0
2017-03-07 11:05:00,33.61,33.61,33.57,33.59,41175.0,30.1203,30.1203,30.0844,30.1024,41175.0
2017-03-07 11:10:00,33.59,33.63,33.58,33.61,45631.0,30.1024,30.1382,30.0934,30.1203,45631.0
2017-03-07 11:15:00,33.61,33.61,33.56,33.58,27764.0,30.1203,30.1203,30.0755,30.0934,27764.0
2017-03-07 11:20:00,33.57,33.57,33.55,33.57,43519.0,30.0844,30.0844,30.0665,30.0844,43519.0
2017-03-07 11:25:00,33.57,33.59,33.53,33.54,45268.0,30.0844,30.1024,30.0486,30.0575,45268.0
2017-03-07 11:30:00,33.54,33.54,33.49,33.51,59631.0,30.0575,30.0575,30.0127,30.0307,59631.0
2017-03-07 11:35:00,33.5,33.51,33.46,33.5,54376.0,30.0217,30.0307,29.9859,30.0217,54376.0
2017-03-07 11:40:00,33.5,33.53,33.49,33.5,112173.0,30.0217,30.0486,30.0127,30.0217,112173.0
2017-03-07 11:45:00,33.5,33.52,33.5,33.51,23209.0,30.0217,30.0396,30.0217,30.0307,23209.0
2017-03-07 11:50:00,33.52,33.52,33.5,33.52,35392.0,30.0396,30.0396,30.0217,30.0396,35392.0
2017-03-07 11:55:00,33.51,33.56,33.5,33.54,54464.0,30.0307,30.0755,30.0217,30.0575,54464.0
2017-03-07 12:00:00,33.54,33.55,33.48,33.49,37742.0,30.0575,30.0665,30.0038,30.0127,37742.0
2017-03-07 12:05:00,33.49,33.5,33.47,33.49,24856.0,30.0127,30.0217,29.9948,30.0127,24856.0
2017-03-07 12:10:00,33.49,33.5,33.48,33.48,12611.0,30.0127,30.0217,30.0038,30.0038,12611.0
2017-03-07 12:15:00,33.48,33.49,33.43,33.47,61576.0,30.0038,30.0127,29.959,29.9948,61576.0
2017-03-07 12:20:00,33.46,33.47,33.44,33.45,49970.0,29.9859,29.9948,29.9679,29.9769,49970.0
2017-03-07 12:25:00,33.45,33.5,33.45,33.48,30282.0,29.9769,30.0217,29.9769,30.0038,30282.0
2017-03-07 12:30:00,33.49,33.53,33.45,33.52,36098.0,30.0127,30.0486,29.9769,30.0396,36098.0
2017-03-07 12:35:00,33.52,33.56,33.52,33.54,57379.0,30.0396,30.0755,30.0396,30.0575,57379.0
2017-03-07 12:40:00,33.55,33.56,33.53,33.55,20607.0,30.0665,30.0755,30.0486,30.0665,20607.0
2017-03-07 12:45:00,33.56,33.56,33.54,33.54,12556.0,30.0755,30.0755,30.0575,30.0575,12556.0
2017-03-07 12:50:00,33.54,33.55,33.51,33.51,24469.0,30.0575,30.0665,30.0307,30.0307,24469.0
2017-03-07 12:55:00,33.51,33.53,33.5,33.52,62106.0,30.0307,30.0486,30.0217,30.0396,62106.0
2017-03-07 13:00:00,33.52,33.55,33.52,33.55,23096.0,30.0396,30.0665,30.0396,30.0665,23096.0
2017-03-07 13:05:00,33.55,33.59,33.54,33.59,190354.0,30.0665,30.1024,30.0575,30.1024,190354.0
2017-03-07 13:10:00,33.59,33.59,33.56,33.59,37005.0,30.1024,30.1024,30.0755,30.1024,37005.0
2017-03-07 13:15:00,33.59,33.59,33.58,33.59,16316.0,30.1024,30.1024,30.0934,30.1024,16316.0
2017-03-07 13:20:00,33.59,33.6,33.56,33.59,49517.0,30.1024,30.1113,30.0755,30.1024,49517.0
2017-03-07 13:25:00,33.59,33.59,33.54,33.54,35831.0,30.1024,30.1024,30.0575,30.0575,35831.0
2017-03-07 13:30:00,33.55,33.57,33.53,33.55,79809.0,30.0665,30.0844,30.0486,30.0665,79809.0
2017-03-07 13:35:00,33.55,33.59,33.55,33.58,133235.0,30.0665,30.1024,30.0665,30.0934,133235.0
2017-03-07 13:40:00,33.58,33.6,33.56,33.58,89888.0,30.0934,30.1113,30.0755,30.0934,89888.0
2017-03-07 13:45:00,33.58,33.59,33.57,33.59,19112.0,30.0934,30.1024,30.0844,30.1024,19112.0
2017-03-07 13:50:00,33.59,33.6,33.58,33.58,62540.0,30.1024,30.1113,30.0934,30.0934,62540.0
2017-03-07 13:55:00,33.59,33.6,33.58,33.6,14239.0,30.1024,30.1113,30.0934,30.1113,14239.0
2017-03-07 14:00:00,33.59,33.61,33.57,33.57,52225.0,30.1024,30.1203,30.0844,30.0844,52225.0
2017-03-07 14:05:00,33.57,33.58,33.57,33.58,11000.0,30.0844,30.0934,30.0844,30.0934,11000.0
2017-03-07 14:10:00,33.58,33.59,33.53,33.54,70315.0,30.0934,30.1024,30.0486,30.0575,70315.0
2017-03-07 14:15:00,33.55,33.56,33.53,33.55,34216.0,30.0665,30.0755,30.0486,30.0665,34216.0
2017-03-07 14:20:00,33.55,33.56,33.53,33.54,44072.0,30.0665,30.0755,30.0486,30.0575,44072.0
2017-03-07 14:25:00,33.54,33.54,33.52,33.54,22692.0,30.0575,30.0575,30.0396,30.0575,22692.0
2017-03-07 14:30:00,33.54,33.54,33.52,33.53,28455.0,30.0575,30.0575,30.0396,30.0486,28455.0
2017-03-07 14:35:00,33.54,33.56,33.51,33.55,87630.0,30.0575,30.0755,30.0307,30.0665,87630.0
2017-03-07 14:40:00,33.55,33.6,33.55,33.59,221542.0,30.0665,30.1113,30.0665,30.1024,221542.0
2017-03-07 14:45:00,33.59,33.6,33.55,33.58,170723.0,30.1024,30.1113,30.0665,30.0934,170723.0
2017-03-07 14:50:00,33.58,33.59,33.56,33.59,59141.0,30.0934,30.1024,30.0755,30.1024,59141.0
2017-03-07 14:55:00,33.58,33.59,33.55,33.55,65999.0,30.0934,30.1024,30.0665,30.0665,65999.0
2017-03-07 15:00:00,33.55,33.58,33.55,33.56,40697.0,30.0665,30.0934,30.0665,30.0755,40697.0
2017-03-07 15:05:00,33.56,33.56,33.54,33.55,54066.0,30.0755,30.0755,30.0575,30.0665,54066.0
2017-03-07 15:10:00,33.55,33.56,33.54,33.54,89037.0,30.0665,30.0755,30.0575,30.0575,89037.0
2017-03-07 15:15:00,33.54,33.54,33.51,33.51,43650.0,30.0575,30.0575,30.0307,30.0307,43650.0
2017-03-07 15:20:00,33.51,33.54,33.51,33.54,50548.0,30.0307,30.0575,30.0307,30.0575,50548.0
2017-03-07 15:25:00,33.54,33.54,33.47,33.47,81477.0,30.0575,30.0575,29.9948,29.9948,81477.0
2017-03-07 15:30:00,33.48,33.49,33.47,33.47,112820.0,30.0038,30.0127,29.9948,29.9948,112820.0
2017-03-07 15:35:00,33.47,33.5,33.47,33.48,92299.0,29.9948,30.0217,29.9948,30.0038,92299.0
2017-03-07 15:40:00,33.48,33.49,33.46,33.47,86693.0,30.0038,30.0127,29.9859,29.9948,86693.0
2017-03-07 15:45:00,33.47,33.47,33.4,33.41,162673.0,29.9948,29.9948,29.9321,29.941,162673.0
2017-03-07 15:50:00,33.42,33.44,33.42,33.42,194125.0,29.95,29.9679,29.95,29.95,194125.0
2017-03-07 15:55:00,33.43,33.48,33.42,33.47,366191.0,29.959,30.0038,29.95,29.9948,366191.0
2017-03-08 09:30:00,33.53,33.55,33.33,33.36,113797.0,30.0486,30.0665,29.8693,29.8962,113797.0
2017-03-08 09:35:00,33.34,33.48,33.33,33.4,98906.0,29.8783,30.0038,29.8693,29.9321,98906.0
2017-03-08 09:40:00,33.4,33.44,33.36,33.39,107240.0,29.9321,29.9679,29.8962,29.9231,107240.0
2017-03-08 09:45:00,33.39,33.44,33.37,33.38,80877.0,29.9231,29.9679,29.9052,29.9142,80877.0
2017-03-08 09:50:00,33.38,33.42,33.34,33.41,75764.0,29.9142,29.95,29.8783,29.941,75764.0
2017-03-08 09:55:00,33.42,33.42,33.36,33.4,105024.0,29.95,29.95,29.8962,29.9321,105024.0
2017-03-08 10:00:00,33.4,33.44,33.36,33.38,131298.0,29.9321,29.9679,29.8962,29.9142,131298.0
2017-03-08 10:05:00,33.38,33.38,33.3,33.36,93105.0,29.9142,29.9142,29.8425,29.8962,93105.0
2017-03-08 10:10:00,33.36,33.39,33.34,33.34,106351.0,29.8962,29.9231,29.8783,29.8783,106351.0
2017-03-08 10:15:00,33.34,33.41,33.34,33.39,225016.0,29.8783,29.941,29.8783,29.9231,225016.0
2017-03-08 10:20:00,33.38,33.45,33.35,33.43,124732.0,29.9142,29.9769,29.8873,29.959,124732.0
2017-03-08 10:25:00,33.43,33.54,33.42,33.51,126826.0,29.959,30.0575,29.95,30.0307,126826.0
2017-03-08 10:30:00,33.5,33.53,33.46,33.49,92613.0,30.0217,30.0486,29.9859,30.0127,92613.0
2017-03-08 10:35:00,33.48,33.5,33.43,33.45,50673.0,30.0038,30.0217,29.959,29.9769,50673.0
2017-03-08 10:40:00,33.45,33.48,33.41,33.42,82695.0,29.9769,30.0038,29.941,29.95,82695.0
2017-03-08 10:45:00,33.41,33.43,33.4,33.41,56267.0,29.941,29.959,29.9321,29.941,56267.0
2017-03-08 10:50:00,33.41,33.42,33.37,33.41,49636.0,29.941,29.95,29.9052,29.941,49636.0
2017-03-08 10:55:00,33.41,33.42,33.36,33.37,66222.0,29.941,29.95,29.8962,29.9052,66222.0
2017-03-08 11:00:00,33.37,33.43,33.36,33.41,60116.0,29.9052,29.959,29.8962,29.941,60116.0
2017-03-08 11:05:00,33.41,33.43,33.38,33.41,62513.0,29.941,29.959,29.9142,29.941,62513.0
2017-03-08 11:10:00,33.41,33.42,33.37,33.39,58405.0,29.941,29.95,29.9052,29.9231,58405.0
2017-03-08 11:15:00,33.39,33.39,33.32,33.35,145274.0,29.9231,29.9231,29.8604,29.8873,145274.0
2017-03-08 11:20:00,33.36,33.36,33.32,33.33,52606.0,29.8962,29.8962,29.8604,29.8693,52606.0
2017-03-08 11:25:00,33.33,33.37,33.32,33.32,75025.0,29.8693,29.9052,29.8604,29.8604,75025.0
2017-03-08 11:30:00,33.33,33.33,33.29,33.3,60961.0,29.8693,29.8693,29.8335,29.8425,60961.0
2017-03-08 11:35:00,33.29,33.31,33.27,33.29,82950.0,29.8335,29.8514,29.8156,29.8335,82950.0
2017-03-08 11:40:00,33.29,33.29,33.23,33.23,193776.0,29.8335,29.8335,29.7797,29.7797,193776.0
2017-03-08 11:45:00,33.23,33.26,33.2,33.25,141395.0,29.7797,29.8066,29.7528,29.7977,141395.0
2017-03-08 11:50:00,33.25,33.25,33.17,33.17,95386.0,29.7977,29.7977,29.726,29.726,95386.0
2017-03-08 11:55:00,33.17,33.23,33.17,33.23,67224.0,29.726,29.7797,29.726,29.7797,67224.0
2017-03-08 12:00:00,33.23,33.28,33.21,33.25,68216.0,29.7797,29.8245,29.7618,29.7977,68216.0
2017-03-08 12:05:00,33.26,33.26,33.24,33.24,37535.0,29.8066,29.8066,29.7887,29.7887,37535.0
2017-03-08 12:10:00,33.25,33.25,33.21,33.23,113874.0,29.7977,29.7977,29.7618,29.7797,113874.0
2017-03-08 12:15:00,33.23,33.25,33.23,33.25,32829.0,29.7797,29.7977,29.7797,29.7977,32829.0
2017-03-08 12:20:00,33.24,33.3,33.23,33.27,125650.0,29.7887,29.8425,29.7797,29.8156,125650.0
2017-03-08 12:25:00,33.27,33.27,33.18,33.24,241786.0,29.8156,29.8156,29.7349,29.7887,241786.0
2017-03-08 12:30:00,33.24,33.28,33.23,33.27,39352.0,29.7887,29.8245,29.7797,29.8156,39352.0
2017-03-08 12:35:00,33.27,33.28,33.26,33.27,41276.0,29.8156,29.8245,29.8066,29.8156,41276.0
2017-03-08 12:40:00,33.27,33.28,33.24,33.26,60576.0,29.8156,29.8245,29.7887,29.8066,60576.0
2017-03-08 12:45:00,33.26,33.29,33.24,33.28,56035.0,29.8066,29.8335,29.7887,29.8245,56035.0
2017-03-08 12:50:00,33.27,33.3,33.26,33.29,41677.0,29.8156,29.8425,29.8066,29.8335,41677.0
2017-03-08 12:55:00,33.29,33.3,33.25,33.27,40145.0,29.8335,29.8425,29.7977,29.8156,40145.0
2017-03-08 13:00:00,33.26,33.29,33.25,33.29,37491.0,29.8066,29.8335,29.7977,29.8335,37491.0
2017-03-08 13:05:00,33.28,33.3,33.26,33.28,59565.0,29.8245,29.8425,29.8066,29.8245,59565.0
2017-03-08 13:10:00,33.27,33.33,33.26,33.33,69891.0,29.8156,29.8693,29.8066,29.8693,69891.0
2017-03-08 13:15:00,33.33,33.37,33.31,33.35,74047.0,29.8693,29.9052,29.8514,29.8873,74047.0
2017-03-08 13:20:00,33.34,33.41,33.34,33.41,49465.0,29.8783,29.941,29.8783,29.941,49465.0
2017-03-08 13:25:00,33.41,33.41,33.35,33.37,72440.0,29.941,29.941,29.8873,29.9052,72440.0
2017-03-08 13:30:00,33.37,33.4,33.37,33.39,48207.0,29.9052,29.9321,29.9052,29.9231,48207.0
2017-03-08 13:35:00,33.39,33.39,33.37,33.39,36752.0,29.9231,29.9231,29.9052,29.9231,36752.0
2017-03-08 13:40:00,33.39,33.4,33.36,33.36,46081.0,29.9231,29.9321,29.8962,29.8962,46081.0
2017-03-08 13:45:00,33.37,33.37,33.34,33.37,51780.0,29.9052,29.9052,29.8783,29.9052,51780.0
2017-03-08 13:50:00,33.37,33.42,33.35,33.39,132190.0,29.9052,29.95,29.8873,29.9231,132190.0
2017-03-08 13:55:00,33.4,33.4,33.35,33.36,73235.0,29.9321,29.9321,29.8873,29.8962,73235.0
2017-03-08 14:00:00,33.36,33.39,33.35,33.39,43790.0,29.8962,29.9231,29.8873,29.9231,43790.0
2017-03-08 14:05:00,33.39,33.39,33.32,33.34,55651.0,29.9231,29.9231,29.8604,29.8783,55651.0
2017-03-08 14:10:00,33.34,33.37,33.33,33.35,58818.0,29.8783,29.9052,29.8693,29.8873,58818.0
2017-03-08 14:15:00,33.35,33.38,33.34,33.36,64850.0,29.8873,29.9142,29.8783,29.8962,64850.0
2017-03-08 14:20:00,33.35,33.36,33.29,33.32,91125.0,29.8873,29.8962,29.8335,29.8604,91125.0
2017-03-08 14:25:00,33.33,33.33,33.3,33.3,29514.0,29.8693,29.8693,29.8425,29.8425,29514.0
2017-03-08 14:30:00,33.3,33.32,33.27,33.27,96275.0,29.8425,29.8604,29.8156,29.8156,96275.0
2017-03-08 14:35:00,33.27,33.3,33.27,33.3,109686.0,29.8156,29.8425,29.8156,29.8425,109686.0
2017-03-08 14:40:00,33.3,33.32,33.29,33.3,81550.0,29.8425,29.8604,29.8335,29.8425,81550.0
2017-03-08 14:45:00,33.3,33.32,33.28,33.32,144970.0,29.8425,29.8604,29.8245,29.8604,144970.0
2017-03-08 14:50:00,33.31,33.33,33.31,33.33,39189.0,29.8514,29.8693,29.8514,29.8693,39189.0
2017-03-08 14:55:00,33.33,33.34,33.32,33.32,43657.0,29.8693,29.8783,29.8604,29.8604,43657.0
2017-03-08 15:00:00,33.33,33.33,33.32,33.33,38757.0,29.8693,29.8693,29.8604,29.8693,38757.0
2017-03-08 15:05:00,33.33,33.33,33.31,33.32,58390.0,29.8693,29.8693,29.8514,29.8604,58390.0
2017-03-08 15:10:00,33.32,33.32,33.29,33.29,38800.0,29.8604,29.8604,29.8335,29.8335,38800.0
2017-03-08 15:15:00,33.3,33.3,33.26,33.29,82271.0,29.8425,29.8425,29.8066,29.8335,82271.0
2017-03-08 15:20:00,33.29,33.34,33.28,33.33,68030.0,29.8335,29.8783,29.8245,29.8693,68030.0
2017-03-08 15:25:00,33.33,33.33,33.29,33.3,63859.0,29.8693,29.8693,29.8335,29.8425,63859.0
2017-03-08 15:30:00,33.3,33.31,33.23,33.27,129095.0,29.8425,29.8514,29.7797,29.8156,129095.0
2017-03-08 15:35:00,33.27,33.28,33.26,33.28,105611.0,29.8156,29.8245,29.8066,29.8245,105611.0
2017-03-08 15:40:00,33.27,33.29,33.26,33.29,144927.0,29.8156,29.8335,29.8066,29.8335,144927.0
2017-03-08 15:45:00,33.28,33.31,33.28,33.3,99001.0,29.8245,29.8514,29.8245,29.8425,99001.0
2017-03-08 15:50:00,33.31,33.31,33.27,33.27,181606.0,29.8514,29.8514,29.8156,29.8156,181606.0
2017-03-08 15:55:00,33.28,33.34,33.27,33.32,609329.0,29.8245,29.8783,29.8156,29.8604,609329.0
2017-03-09 09:30:00,33.27,33.3,33.1,33.16,125989.0,29.8156,29.8425,29.6632,29.717,125989.0
2017-03-09 09:35:00,33.16,33.16,33.06,33.12,114834.0,29.717,29.717,29.6274,29.6812,114834.0
2017-03-09 09:40:00,33.11,33.19,33.08,33.15,134344.0,29.6722,29.7439,29.6453,29.708,134344.0
2017-03-09 09:45:00,33.15,33.23,33.12,33.21,140061.0,29.708,29.7797,29.6812,29.7618,140061.0
2017-03-09 09:50:00,33.2,33.29,33.19,33.25,91013.0,29.7528,29.8335,29.7439,29.7977,91013.0
2017-03-09 09:55:00,33.25,33.29,33.23,33.27,97153.0,29.7977,29.8335,29.7797,29.8156,97153.0
2017-03-09 10:00:00,33.27,33.35,33.26,33.33,78467.0,29.8156,29.8873,29.8066,29.8693,78467.0
2017-03-09 10:05:00,33.33,33.34,33.3,33.31,76687.0,29.8693,29.8783,29.8425,29.8514,76687.0
2017-03-09 10:10:00,33.3,33.31,33.28,33.28,38702.0,29.8425,29.8514,29.8245,29.8245,38702.0
2017-03-09 10:15:00,33.29,33.3,33.23,33.28,101306.0,29.8335,29.8425,29.7797,29.8245,101306.0
2017-03-09 10:20:00,33.27,33.28,33.22,33.24,51145.0,29.8156,29.8245,29.7708,29.7887,51145.0
2017-03-09 10:25:00,33.23,33.28,33.23,33.24,54589.0,29.7797,29.8245,29.7797,29.7887,54589.0
2017-03-09 10:30:00,33.23,33.24,33.18,33.18,59830.0,29.7797,29.7887,29.7349,29.7349,59830.0
2017-03-09 10:35:00,33.19,33.21,33.16,33.17,60285.0,29.7439,29.7618,29.717,29.726,60285.0
2017-03-09 10:40:00,33.17,33.19,33.16,33.18,30062.0,29.726,29.7439,29.717,29.7349,30062.0
2017-03-09 10:45:00,33.19,33.21,33.17,33.2,46187.0,29.7439,29.7618,29.726,29.7528,46187.0
2017-03-09 10:50:00,33.21,33.21,33.18,33.2,42677.0,29.7618,29.7618,29.7349,29.7528,42677.0
2017-03-09 10:55:00,33.2,33.22,33.19,33.21,55046.0,29.7528,29.7708,29.7439,29.7618,55046.0
2017-03-09 11:00:00,33.21,33.21,33.19,33.19,29187.0,29.7618,29.7618,29.7439,29.7439,29187.0
2017-03-09 11:05:00,33.19,33.2,33.13,33.14,43285.0,29.7439,29.7528,29.6901,29.6991,43285.0
2017-03-09 11:10:00,33.13,33.16,33.1,33.16,262782.0,29.6901,29.717,29.6632,29.717,262782.0
2017-03-09 11:15:00,33.16,33.16,33.13,33.14,53530.0,29.717,29.717,29.6901,29.6991,53530.0
2017-03-09 11:20:00,33.13,33.14,33.08,33.12,50305.0,29.6901,29.6991,29.6453,29.6812,50305.0
2017-03-09 11:25:00,33.12,33.17,33.11,33.16,30953.0,29.6812,29.726,29.6722,29.717,30953.0
2017-03-09 11:30:00,33.17,33.19,33.16,33.18,30836.0,29.726,29.7439,29.717,29.7349,30836.0
2017-03-09 11:35:00,33.18,33.2,33.17,33.19,29849.0,29.7349,29.7528,29.726,29.7439,29849.0
2017-03-09 11:40:00,33.18,33.21,33.18,33.19,42612.0,29.7349,29.7618,29.7349,29.7439,42612.0
2017-03-09 11:45:00,33.19,33.2,33.18,33.2,35180.0,29.7439,29.7528,29.7349,29.7528,35180.0
2017-03-09 11:50:00,33.2,33.22,33.18,33.19,35540.0,29.7528,29.7708,29.7349,29.7439,35540.0
2017-03-09 11:55:00,33.19,33.2,33.16,33.19,29870.0,29.7439,29.7528,29.717,29.7439,29870.0
2017-03-09 12:00:00,33.19,33.2,33.17,33.18,20072.0,29.7439,29.7528,29.726,29.7349,20072.0
2017-03-09 12:05:00,33.18,33.18,33.16,33.16,22060.0,29.7349,29.7349,29.717,29.717,22060.0
2017-03-09 12:10:00,33.17,33.18,33.16,33.17,30127.0,29.726,29.7349,29.717,29.726,30127.0
2017-03-09 12:15:00,33.18,33.19,33.17,33.19,22411.0,29.7349,29.7439,29.726,29.7439,22411.0
2017-03-09 12:20:00,33.19,33.21,33.16,33.17,135344.0,29.7439,29.7618,29.717,29.726,135344.0
2017-03-09 12:25:00,33.17,33.18,33.14,33.15,51409.0,29.726,29.7349,29.6991,29.708,51409.0
2017-03-09 12:30:00,33.16,33.17,33.15,33.16,28330.0,29.717,29.726,29.708,29.717,28330.0
2017-03-09 12:35:00,33.16,33.17,33.15,33.17,19336.0,29.717,29.726,29.708,29.726,19336.0
2017-03-09 12:40:00,33.17,33.18,33.15,33.18,26238.0,29.726,29.7349,29.708,29.7349,26238.0
2017-03-09 12:45:00,33.18,33.19,33.16,33.19,23569.0,29.7349,29.7439,29.717,29.7439,23569.0
2017-03-09 12:50:00,33.19,33.2,33.18,33.2,40544.0,29.7439,29.7528,29.7349,29.7528,40544.0
2017-03-09 12:55:00,33.2,33.21,33.19,33.21,64134.0,29.7528,29.7618,29.7439,29.7618,64134.0
2017-03-09 13:00:00,33.2,33.21,33.19,33.2,43317.0,29.7528,29.7618,29.7439,29.7528,43317.0
2017-03-09 13:05:00,33.21,33.21,33.19,33.2,26479.0,29.7618,29.7618,29.7439,29.7528,26479.0
2017-03-09 13:10:00,33.21,33.21,33.2,33.2,19298.0,29.7618,29.7618,29.7528,29.7528,19298.0
2017-03-09 13:15:00,33.2,33.21,33.2,33.21,19394.0,29.7528,29.7618,29.7528,29.7618,19394.0
2017-03-09 13:20:00,33.2,33.21,33.19,33.21,32429.0,29.7528,29.7618,29.7439,29.7618,32429.0
2017-03-09 13:25:00,33.21,33.21,33.19,33.19,23934.0,29.7618,29.7618,29.7439,29.7439,23934.0
2017-03-09 13:30:00,33.19,33.19,33.13,33.16,70384.0,29.7439,29.7439,29.6901,29.717,70384.0
2017-03-09 13:35:00,33.16,33.16,33.14,33.15,19345.0,29.717,29.717,29.6991,29.708,19345.0
2017-03-09 13:40:00,33.16,33.17,33.15,33.16,29075.0,29.717,29.726,29.708,29.717,29075.0
2017-03-09 13:45:00,33.15,33.16,33.13,33.13,21389.0,29.708,29.717,29.6901,29.6901,21389.0
2017-03-09 13:50:00,33.14,33.15,33.12,33.14,50609.0,29.6991,29.708,29.6812,29.6991,50609.0
2017-03-09 13:55:00,33.15,33.16,33.12,33.12,24082.0,29.708,29.717,29.6812,29.6812,24082.0
2017-03-09 14:00:00,33.12,33.13,33.06,33.07,51413.0,29.6812,29.6901,29.6274,29.6363,51413.0
2017-03-09 14:05:00,33.07,33.09,33.06,33.08,38021.0,29.6363,29.6543,29.6274,29.6453,38021.0
2017-03-09 14:10:00,33.08,33.09,33.05,33.06,48381.0,29.6453,29.6543,29.6184,29.6274,48381.0
2017-03-09 14:15:00,33.07,33.07,33.02,33.04,46183.0,29.6363,29.6363,29.5915,29.6095,46183.0
2017-03-09 14:20:00,33.04,33.06,33.03,33.05,17961.0,29.6095,29.6274,29.6005,29.6184,17961.0
2017-03-09 14:25:00,33.05,33.08,33.05,33.07,43045.0,29.6184,29.6453,29.6184,29.6363,43045.0
2017-03-09 14:30:00,33.07,33.08,33.06,33.07,26316.0,29.6363,29.6453,29.6274,29.6363,26316.0
2017-03-09 14:35:00,33.06,33.07,33.05,33.05,33209.0,29.6274,29.6363,29.6184,29.6184,33209.0
2017-03-09 14:40:00,33.06,33.07,33.04,33.06,61384.0,29.6274,29.6363,29.6095,29.6274,61384.0
2017-03-09 14:45:00,33.05,33.06,33.04,33.05,39843.0,29.6184,29.6274,29.6095,29.6184,39843.0
2017-03-09 14:50:00,33.05,33.07,33.04,33.05,49641.0,29.6184,29.6363,29.6095,29.6184,49641.0
2017-03-09 14:55:00,33.06,33.07,33.05,33.07,34024.0,29.6274,29.6363,29.6184,29.6363,34024.0
2017-03-09 15:00:00,33.07,33.09,33.05,33.08,59352.0,29.6363,29.6543,29.6184,29.6453,59352.0
2017-03-09 15:05:00,33.08,33.11,33.07,33.11,73780.0,29.6453,29.6722,29.6363,29.6722,73780.0
2017-03-09 15:10:00,33.11,33.12,33.1,33.11,60433.0,29.6722,29.6812,29.6632,29.6722,60433.0
2017-03-09 15:15:00,33.11,33.12,33.1,33.11,36725.0,29.6722,29.6812,29.6632,29.6722,36725.0
2017-03-09 15:20:00,33.12,33.12,33.1,33.11,78807.0,29.6812,29.6812,29.6632,29.6722,78807.0
2017-03-09 15:25:00,33.11,33.13,33.1,33.13,57293.0,29.6722,29.6901,29.6632,29.6901,57293.0
2017-03-09 15:30:00,33.13,33.17,33.12,33.17,81447.0,29.6901,29.726,29.6812,29.726,81447.0
2017-03-09 15:35:00,33.17,33.18,33.15,33.16,104881.0,29.726,29.7349,29.708,29.717,104881.0
2017-03-09 15:40:00,33.16,33.17,33.15,33.17,63581.0,29.717,29.726,29.708,29.726,63581.0
2017-03-09 15:45:00,33.16,33.19,33.16,33.19,105379.0,29.717,29.7439,29.717,29.7439,105379.0
2017-03-09 15:50:00,33.19,33.21,33.17,33.17,227013.0,29.7439,29.7618,29.726,29.726,227013.0
2017-03-09 15:55:00,33.17,33.19,33.15,33.18,313283.0,29.726,29.7439,29.708,29.7349,313283.0
2017-03-10 09:30:00,33.44,33.46,33.29,33.32,98164.0,29.9679,29.9859,29.8335,29.8604,98164.0
2017-03-10 09:35:00,33.33,33.38,33.3,33.3,59744.0,29.8693,29.9142,29.8425,29.8425,59744.0
2017-03-10 09:40:00,33.29,33.32,33.25,33.29,36215.0,29.8335,29.8604,29.7977,29.8335,36215.0
2017-03-10 09:45:00,33.28,33.28,33.2,33.21,60627.0,29.8245,29.8245,29.7528,29.7618,60627.0
2017-03-10 09:50:00,33.21,33.33,33.21,33.32,63883.0,29.7618,29.8693,29.7618,29.8604,63883.0
2017-03-10 09:55:00,33.32,33.37,33.31,33.34,49797.0,29.8604,29.9052,29.8514,29.8783,49797.0
2017-03-10 10:00:00,33.35,33.38,33.33,33.36,43508.0,29.8873,29.9142,29.8693,29.8962,43508.0
2017-03-10 10:05:00,33.35,33.4,33.33,33.38,73907.0,29.8873,29.9321,29.8693,29.9142,73907.0
2017-03-10 10:10:00,33.39,33.39,33.34,33.36,67946.0,29.9231,29.9231,29.8783,29.8962,67946.0
2017-03-10 10:15:00,33.36,33.38,33.34,33.36,47970.0,29.8962,29.9142,29.8783,29.8962,47970.0
2017-03-10 10:20:00,33.36,33.36,33.29,33.31,60104.0,29.8962,29.8962,29.8335,29.8514,60104.0
2017-03-10 10:25:00,33.32,33.32,33.29,33.31,41013.0,29.8604,29.8604,29.8335,29.8514,41013.0
2017-03-10 10:30:00,33.3,33.31,33.26,33.26,39008.0,29.8425,29.8514,29.8066,29.8066,39008.0
2017-03-10 10:35:00,33.27,33.29,33.25,33.25,42589.0,29.8156,29.8335,29.7977,29.7977,42589.0
2017-03-10 10:40:00,33.25,33.25,33.21,33.21,65022.0,29.7977,29.7977,29.7618,29.7618,65022.0
2017-03-10 10:45:00,33.21,33.25,33.21,33.21,122394.0,29.7618,29.7977,29.7618,29.7618,122394.0
2017-03-10 10:50:00,33.21,33.23,33.2,33.23,66648.0,29.7618,29.7797,29.7528,29.7797,66648.0
2017-03-10 10:55:00,33.23,33.24,33.18,33.18,55886.0,29.7797,29.7887,29.7349,29.7349,55886.0
2017-03-10 11:00:00,33.18,33.2,33.15,33.16,63010.0,29.7349,29.7528,29.708,29.717,63010.0
2017-03-10 11:05:00,33.15,33.19,33.15,33.18,39723.0,29.708,29.7439,29.708,29.7349,39723.0
2017-03-10 11:10:00,33.18,33.19,33.16,33.18,31658.0,29.7349,29.7439,29.717,29.7349,31658.0
2017-03-10 11:15:00,33.18,33.2,33.17,33.19,49168.0,29.7349,29.7528,29.726,29.7439,49168.0
2017-03-10 11:20:00,33.2,33.21,33.18,33.2,37615.0,29.7528,29.7618,29.7349,29.7528,37615.0
2017-03-10 11:25:00,33.2,33.23,33.19,33.2,32661.0,29.7528,29.7797,29.7439,29.7528,32661.0
2017-03-10 11:30:00,33.21,33.21,33.19,33.2,19269.0,29.7618,29.7618,29.7439,29.7528,19269.0
2017-03-10 11:35:00,33.2,33.22,33.2,33.22,18645.0,29.7528,29.7708,29.7528,29.7708,18645.0
2017-03-10 11:40:00,33.21,33.23,33.2,33.2,51487.0,29.7618,29.7797,29.7528,29.7528,51487.0
2017-03-10 11:45:00,33.21,33.21,33.2,33.2,20002.0,29.7618,29.7618,29.7528,29.7528,20002.0
2017-03-10 11:50:00,33.2,33.23,33.2,33.23,22887.0,29.7528,29.7797,29.7528,29.7797,22887.0
2017-03-10 11:55:00,33.23,33.24,33.2,33.2,24654.0,29.7797,29.7887,29.7528,29.7528,24654.0
2017-03-10 12:00:00,33.2,33.22,33.2,33.22,15343.0,29.7528,29.7708,29.7528,29.7708,15343.0
2017-03-10 12:05:00,33.22,33.22,33.19,33.19,58405.0,29.7708,29.7708,29.7439,29.7439,58405.0
2017-03-10 12:10:00,33.19,33.21,33.19,33.2,15370.0,29.7439,29.7618,29.7439,29.7528,15370.0
2017-03-10 12:15:00,33.2,33.22,33.19,33.19,33661.0,29.7528,29.7708,29.7439,29.7439,33661.0
2017-03-10 12:20:00,33.2,33.21,33.19,33.2,17228.0,29.7528,29.7618,29.7439,29.7528,17228.0
2017-03-10 12:25:00,33.19,33.21,33.19,33.21,14167.0,29.7439,29.7618,29.7439,29.7618,14167.0
2017-03-10 12:30:00,33.2,33.21,33.18,33.19,21326.0,29.7528,29.7618,29.7349,29.7439,21326.0
2017-03-10 12:35:00,33.18,33.18,33.15,33.15,34244.0,29.7349,29.7349,29.708,29.708,34244.0
2017-03-10 12:40:00,33.15,33.16,33.13,33.13,27774.0,29.708,29.717,29.6901,29.6901,27774.0
2017-03-10 12:45:00,33.14,33.15,33.13,33.13,23650.0,29.6991,29.708,29.6901,29.6901,23650.0
2017-03-10 12:50:00,33.13,33.14,33.07,33.09,61548.0,29.6901,29.6991,29.6363,29.6543,61548.0
2017-03-10 12:55:00,33.09,33.11,33.06,33.1,58051.0,29.6543,29.6722,29.6274,29.6632,58051.0
2017-03-10 13:00:00,33.11,33.13,33.11,33.11,22520.0,29.6722,29.6901,29.6722,29.6722,22520.0
2017-03-10 13:05:00,33.11,33.12,33.08,33.09,66605.0,29.6722,29.6812,29.6453,29.6543,66605.0
2017-03-10 13:10:00,33.1,33.13,33.1,33.13,24767.0,29.6632,29.6901,29.6632,29.6901,24767.0
2017-03-10 13:15:00,33.13,33.17,33.12,33.16,66397.0,29.6901,29.726,29.6812,29.717,66397.0
2017-03-10 13:20:00,33.16,33.2,33.14,33.2,81245.0,29.717,29.7528,29.6991,29.7528,81245.0
2017-03-10 13:25:00,33.2,33.2,33.16,33.18,27374.0,29.7528,29.7528,29.717,29.7349,27374.0
2017-03-10 13:30:00,33.18,33.19,33.15,33.15,28861.0,29.7349,29.7439,29.708,29.708,28861.0
2017-03-10 13:35:00,33.16,33.17,33.15,33.15,22750.0,29.717,29.726,29.708,29.708,22750.0
2017-03-10 13:40:00,33.16,33.19,33.15,33.19,25006.0,29.717,29.7439,29.708,29.7439,25006.0
2017-03-10 13:45:00,33.19,33.21,33.17,33.21,41928.0,29.7439,29.7618,29.726,29.7618,41928.0
2017-03-10 13:50:00,33.2,33.22,33.19,33.2,42174.0,29.7528,29.7708,29.7439,29.7528,42174.0
2017-03-10 13:55:00,33.2,33.23,33.2,33.23,19963.0,29.7528,29.7797,29.7528,29.7797,19963.0
2017-03-10 14:00:00,33.23,33.23,33.19,33.19,30018.0,29.7797,29.7797,29.7439,29.7439,30018.0
2017-03-10 14:05:00,33.19,33.19,33.15,33.17,154753.0,29.7439,29.7439,29.708,29.726,154753.0
2017-03-10 14:10:00,33.17,33.19,33.16,33.18,49793.0,29.726,29.7439,29.717,29.7349,49793.0
2017-03-10 14:15:00,33.18,33.19,33.17,33.19,31921.0,29.7349,29.7439,29.726,29.7439,31921.0
2017-03-10 14:20:00,33.19,33.19,33.17,33.19,22174.0,29.7439,29.7439,29.726,29.7439,22174.0
2017-03-10 14:25:00,33.18,33.19,33.17,33.18,50794.0,29.7349,29.7439,29.726,29.7349,50794.0
2017-03-10 14:30:00,33.18,33.18,33.16,33.16,22314.0,29.7349,29.7349,29.717,29.717,22314.0
2017-03-10 14:35:00,33.16,33.19,33.16,33.19,25883.0,29.717,29.7439,29.717,29.7439,25883.0
2017-03-10 14:40:00,33.18,33.19,33.17,33.17,14966.0,29.7349,29.7439,29.726,29.726,14966.0
2017-03-10 14:45:00,33.17,33.18,33.17,33.17,26519.0,29.726,29.7349,29.726,29.726,26519.0
2017-03-10 14:50:00,33.18,33.18,33.15,33.16,49105.0,29.7349,29.7349,29.708,29.717,49105.0
2017-03-10 14:55:00,33.16,33.2,33.16,33.18,58328.0,29.717,29.7528,29.717,29.7349,58328.0
2017-03-10 15:00:00,33.18,33.19,33.17,33.18,50824.0,29.7349,29.7439,29.726,29.7349,50824.0
2017-03-10 15:05:00,33.18,33.18,33.16,33.18,33930.0,29.7349,29.7349,29.717,29.7349,33930.0
2017-03-10 15:10:00,33.18,33.19,33.17,33.19,59928.0,29.7349,29.7439,29.726,29.7439,59928.0
2017-03-10 15:15:00,33.19,33.2,33.15,33.17,66574.0,29.7439,29.7528,29.708,29.726,66574.0
2017-03-10 15:20:00,33.17,33.17,33.16,33.16,20270.0,29.726,29.726,29.717,29.717,20270.0
2017-03-10 15:25:00,33.16,33.19,33.15,33.19,101840.0,29.717,29.7439,29.708,29.7439,101840.0
2017-03-10 15:30:00,33.19,33.19,33.17,33.18,62832.0,29.7439,29.7439,29.726,29.7349,62832.0
2017-03-10 15:35:00,33.18,33.19,33.17,33.18,52160.0,29.7349,29.7439,29.726,29.7349,52160.0
2017-03-10 15:40:00,33.18,33.18,33.16,33.16,51278.0,29.7349,29.7349,29.717,29.717,51278.0
2017-03-10 15:45:00,33.16,33.17,33.14,33.15,121843.0,29.717,29.726,29.6991,29.708,121843.0
2017-03-10 15:50:00,33.15,33.15,33.13,33.13,176933.0,29.708,29.708,29.6901,29.6901,176933.0
2017-03-10 15:55:00,33.14,33.14,33.1,33.14,446418.0,29.6991,29.6991,29.6632,29.6991,446418.0
2017-03-13 09:30:00,33.13,33.22,33.0,33.04,158165.0,29.6901,29.7708,29.5736,29.6095,158165.0
2017-03-13 09:35:00,33.04,33.11,33.02,33.08,143243.0,29.6095,29.6722,29.5915,29.6453,143243.0
2017-03-13 09:40:00,33.07,33.09,32.93,32.95,211167.0,29.6363,29.6543,29.5109,29.5288,211167.0
2017-03-13 09:45:00,32.95,33.04,32.95,32.96,117306.0,29.5288,29.6095,29.5288,29.5378,117306.0
2017-03-13 09:50:00,32.97,33.0,32.94,32.99,155227.0,29.5467,29.5736,29.5198,29.5647,155227.0
2017-03-13 09:55:00,33.0,33.0,32.91,32.91,217526.0,29.5736,29.5736,29.493,29.493,217526.0
2017-03-13 10:00:00,32.91,32.96,32.87,32.94,230232.0,29.493,29.5378,29.4571,29.5198,230232.0
2017-03-13 10:05:00,32.95,33.0,32.93,33.0,104200.0,29.5288,29.5736,29.5109,29.5736,104200.0
2017-03-13 10:10:00,33.0,33.11,32.99,33.04,210235.0,29.5736,29.6722,29.5647,29.6095,210235.0
2017-03-13 10:15:00,33.04,33.08,33.0,33.02,227709.0,29.6095,29.6453,29.5736,29.5915,227709.0
2017-03-13 10:20:00,33.02,33.03,32.98,33.02,108080.0,29.5915,29.6005,29.5557,29.5915,108080.0
2017-03-13 10:25:00,33.02,33.02,33.01,33.02,62329.0,29.5915,29.5915,29.5826,29.5915,62329.0
2017-03-13 10:30:00,33.02,33.04,33.01,33.01,102044.0,29.5915,29.6095,29.5826,29.5826,102044.0
2017-03-13 10:35:00,33.02,33.02,33.0,33.0,55020.0,29.5915,29.5915,29.5736,29.5736,55020.0
2017-03-13 10:40:00,33.01,33.04,32.99,33.04,86058.0,29.5826,29.6095,29.5647,29.6095,86058.0
2017-03-13 10:45:00,33.04,33.07,33.03,33.03,92164.0,29.6095,29.6363,29.6005,29.6005,92164.0
2017-03-13 10:50:00,33.04,33.05,33.02,33.03,57466.0,29.6095,29.6184,29.5915,29.6005,57466.0
2017-03-13 10:55:00,33.02,33.03,32.98,32.98,49013.0,29.5915,29.6005,29.5557,29.5557,49013.0
2017-03-13 11:00:00,32.98,33.01,32.98,33.0,349888.0,29.5557,29.5826,29.5557,29.5736,349888.0
2017-03-13 11:05:00,33.0,33.0,32.98,33.0,82069.0,29.5736,29.5736,29.5557,29.5736,82069.0
2017-03-13 11:10:00,33.0,33.0,32.98,32.98,62789.0,29.5736,29.5736,29.5557,29.5557,62789.0
2017-03-13 11:15:00,32.98,33.0,32.96,32.97,42529.0,29.5557,29.5736,29.5378,29.5467,42529.0
2017-03-13 11:20:00,32.97,32.97,32.89,32.9,100032.0,29.5467,29.5467,29.475,29.484,100032.0
2017-03-13 11:25:00,32.9,32.9,32.87,32.9,86563.0,29.484,29.484,29.4571,29.484,86563.0
2017-03-13 11:30:00,32.9,32.93,32.89,32.93,76078.0,29.484,29.5109,29.475,29.5109,76078.0
2017-03-13 11:35:00,32.93,32.95,32.92,32.93,55687.0,29.5109,29.5288,29.5019,29.5109,55687.0
2017-03-13 11:40:00,32.93,32.94,32.91,32.94,47708.0,29.5109,29.5198,29.493,29.5198,47708.0
2017-03-13 11:45:00,32.94,32.96,32.92,32.96,47792.0,29.5198,29.5378,29.5019,29.5378,47792.0
2017-03-13 11:50:00,32.96,32.97,32.92,32.95,42914.0,29.5378,29.5467,29.5019,29.5288,42914.0
2017-03-13 11:55:00,32.95,32.97,32.93,32.93,83600.0,29.5288,29.5467,29.5109,29.5109,83600.0
2017-03-13 12:00:00,32.94,32.99,32.93,32.99,63813.0,29.5198,29.5647,29.5109,29.5647,63813.0
2017-03-13 12:05:00,32.99,33.0,32.96,32.99,67033.0,29.5647,29.5736,29.5378,29.5647,67033.0
2017-03-13 12:10:00,32.99,33.0,32.97,32.97,54244.0,29.5647,29.5736,29.5467,29.5467,54244.0
2017-03-13 12:15:00,32.98,32.99,32.95,32.98,51832.0,29.5557,29.5647,29.5288,29.5557,51832.0
2017-03-13 12:20:00,32.98,32.99,32.96,32.97,28683.0,29.5557,29.5647,29.5378,29.5467,28683.0
2017-03-13 12:25:00,32.97,32.98,32.9,32.94,94867.0,29.5467,29.5557,29.484,29.5198,94867.0
2017-03-13 12:30:00,32.93,32.94,32.92,32.93,30175.0,29.5109,29.5198,29.5019,29.5109,30175.0
2017-03-13 12:35:00,32.94,32.95,32.91,32.93,38973.0,29.5198,29.5288,29.493,29.5109,38973.0
2017-03-13 12:40:00,32.93,32.94,32.92,32.93,28695.0,29.5109,29.5198,29.5019,29.5109,28695.0
2017-03-13 12:45:00,32.94,32.94,32.89,32.89,137025.0,29.5198,29.5198,29.475,29.475,137025.0
2017-03-13 12:50:00,32.9,32.91,32.89,32.9,56472.0,29.484,29.493,29.475,29.484,56472.0
2017-03-13 12:55:00,32.89,32.9,32.86,32.89,69872.0,29.475,29.484,29.4481,29.475,69872.0
2017-03-13 13:00:00,32.89,32.91,32.87,32.9,45287.0,29.475,29.493,29.4571,29.484,45287.0
2017-03-13 13:05:00,32.9,32.91,32.88,32.89,44477.0,29.484,29.493,29.4661,29.475,44477.0
2017-03-13 13:10:00,32.89,32.89,32.78,32.8,239234.0,29.475,29.475,29.3765,29.3944,239234.0
2017-03-13 13:15:00,32.8,32.86,32.79,32.8,133582.0,29.3944,29.4481,29.3854,29.3944,133582.0
2017-03-13 13:20:00,32.8,32.8,32.77,32.79,71240.0,29.3944,29.3944,29.3675,29.3854,71240.0
2017-03-13 13:25:00,32.79,32.81,32.78,32.79,48673.0,29.3854,29.4033,29.3765,29.3854,48673.0
2017-03-13 13:30:00,32.79,32.8,32.76,32.78,56964.0,29.3854,29.3944,29.3585,29.3765,56964.0
2017-03-13 13:35:00,32.79,32.79,32.77,32.77,33472.0,29.3854,29.3854,29.3675,29.3675,33472.0
2017-03-13 13:40:00,32.77,32.82,32.77,32.81,106724.0,29.3675,29.4123,29.3675,29.4033,106724.0
2017-03-13 13:45:00,32.81,32.83,32.77,32.78,132361.0,29.4033,29.4213,29.3675,29.3765,132361.0
2017-03-13 13:50:00,32.77,32.79,32.77,32.79,38780.0,29.3675,29.3854,29.3675,29.3854,38780.0
2017-03-13 13:55:00,32.79,32.79,32.76,32.77,45672.0,29.3854,29.3854,29.3585,29.3675,45672.0
2017-03-13 14:00:00,32.77,32.8,32.76,32.79,83827.0,29.3675,29.3944,29.3585,29.3854,83827.0
2017-03-13 14:05:00,32.79,32.79,32.77,32.79,38840.0,29.3854,29.3854,29.3675,29.3854,38840.0
2017-03-13 14:10:00,32.79,32.79,32.78,32.79,36375.0,29.3854,29.3854,29.3765,29.3854,36375.0
2017-03-13 14:15:00,32.79,32.79,32.76,32.77,66788.0,29.3854,29.3854,29.3585,29.3675,66788.0
2017-03-13 14:20:00,32.77,32.79,32.77,32.78,59432.0,29.3675,29.3854,29.3675,29.3765,59432.0
2017-03-13 14:25:00,32.77,32.78,32.76,32.77,101968.0,29.3675,29.3765,29.3585,29.3675,101968.0
2017-03-13 14:30:00,32.77,32.88,32.76,32.87,213509.0,29.3675,29.4661,29.3585,29.4571,213509.0
2017-03-13 14:35:00,32.88,32.92,32.85,32.89,225226.0,29.4661,29.5019,29.4392,29.475,225226.0
2017-03-13 14:40:00,32.89,32.89,32.82,32.87,131219.0,29.475,29.475,29.4123,29.4571,131219.0
2017-03-13 14:45:00,32.87,32.87,32.84,32.85,62420.0,29.4571,29.4571,29.4302,29.4392,62420.0
2017-03-13 14:50:00,32.85,32.86,32.84,32.85,33841.0,29.4392,29.4481,29.4302,29.4392,33841.0
2017-03-13 14:55:00,32.85,32.86,32.82,32.86,202651.0,29.4392,29.4481,29.4123,29.4481,202651.0
2017-03-13 15:00:00,32.85,32.87,32.84,32.84,339842.0,29.4392,29.4571,29.4302,29.4302,339842.0
2017-03-13 15:05:00,32.84,32.85,32.79,32.84,243420.0,29.4302,29.4392,29.3854,29.4302,243420.0
2017-03-13 15:10:00,32.83,32.86,32.82,32.83,155725.0,29.4213,29.4481,29.4123,29.4213,155725.0
2017-03-13 15:15:00,32.83,32.84,32.79,32.8,106814.0,29.4213,29.4302,29.3854,29.3944,106814.0
2017-03-13 15:20:00,32.8,32.81,32.79,32.8,71606.0,29.3944,29.4033,29.3854,29.3944,71606.0
2017-03-13 15:25:00,32.8,32.81,32.79,32.79,73787.0,29.3944,29.4033,29.3854,29.3854,73787.0
2017-03-13 15:30:00,32.8,32.8,32.76,32.76,127248.0,29.3944,29.3944,29.3585,29.3585,127248.0
2017-03-13 15:35:00,32.77,32.84,32.76,32.83,412108.0,29.3675,29.4302,29.3585,29.4213,412108.0
2017-03-13 15:40:00,32.83,32.85,32.79,32.79,222364.0,29.4213,29.4392,29.3854,29.3854,222364.0
2017-03-13 15:45:00,32.8,32.8,32.76,32.79,282170.0,29.3944,29.3944,29.3585,29.3854,282170.0
2017-03-13 15:50:00,32.79,32.8,32.74,32.77,531801.0,29.3854,29.3944,29.3406,29.3675,531801.0
2017-03-13 15:55:00,32.77,32.81,32.76,32.81,655611.0,29.3675,29.4033,29.3585,29.4033,655611.0
2017-03-14 09:30:00,32.85,32.85,32.58,32.74,182831.0,29.4392,29.4392,29.1972,29.3406,182831.0
2017-03-14 09:35:00,32.74,32.78,32.62,32.67,129186.0,29.3406,29.3765,29.2331,29.2779,129186.0
2017-03-14 09:40:00,32.68,32.68,32.61,32.66,87042.0,29.2868,29.2868,29.2241,29.2689,87042.0
2017-03-14 09:45:00,32.66,32.68,32.62,32.65,115556.0,29.2689,29.2868,29.2331,29.26,115556.0
2017-03-14 09:50:00,32.66,32.7,32.62,32.66,131672.0,29.2689,29.3048,29.2331,29.2689,131672.0
2017-03-14 09:55:00,32.66,32.66,32.59,32.64,98782.0,29.2689,29.2689,29.2062,29.251,98782.0
2017-03-14 10:00:00,32.65,32.66,32.63,32.64,65889.0,29.26,29.2689,29.242,29.251,65889.0
2017-03-14 10:05:00,32.64,32.66,32.63,32.63,63523.0,29.251,29.2689,29.242,29.242,63523.0
2017-03-14 10:10:00,32.64,32.66,32.63,32.66,72701.0,29.251,29.2689,29.242,29.2689,72701.0
2017-03-14 10:15:00,32.66,32.69,32.6,32.61,72797.0,29.2689,29.2958,29.2151,29.2241,72797.0
2017-03-14 10:20:00,32.61,32.64,32.6,32.63,42822.0,29.2241,29.251,29.2151,29.242,42822.0
2017-03-14 10:25:00,32.63,32.64,32.59,32.63,97743.0,29.242,29.251,29.2062,29.242,97743.0
2017-03-14 10:30:00,32.63,32.67,32.61,32.67,82680.0,29.242,29.2779,29.2241,29.2779,82680.0
2017-03-14 10:35:00,32.67,32.69,32.65,32.66,52536.0,29.2779,29.2958,29.26,29.2689,52536.0
2017-03-14 10:40:00,32.66,32.67,32.62,32.64,108490.0,29.2689,29.2779,29.2331,29.251,108490.0
2017-03-14 10:45:00,32.65,32.67,32.63,32.67,34719.0,29.26,29.2779,29.242,29.2779,34719.0
2017-03-14 10:50:00,32.67,32.68,32.63,32.67,102364.0,29.2779,29.2868,29.242,29.2779,102364.0
2017-03-14 10:55:00,32.66,32.67,32.65,32.66,56522.0,29.2689,29.2779,29.26,29.2689,56522.0
2017-03-14 11:00:00,32.67,32.67,32.63,32.63,44049.0,29.2779,29.2779,29.242,29.242,44049.0
2017-03-14 11:05:00,32.64,32.64,32.6,32.61,74349.0,29.251,29.251,29.2151,29.2241,74349.0
2017-03-14 11:10:00,32.61,32.66,32.6,32.66,90906.0,29.2241,29.2689,29.2151,29.2689,90906.0
2017-03-14 11:15:00,32.66,32.68,32.64,32.65,151853.0,29.2689,29.2868,29.251,29.26,151853.0
2017-03-14 11:20:00,32.66,32.66,32.63,32.63,38525.0,29.2689,29.2689,29.242,29.242,38525.0
2017-03-14 11:25:00,32.64,32.66,32.63,32.64,81306.0,29.251,29.2689,29.242,29.251,81306.0
2017-03-14 11:30:00,32.64,32.67,32.63,32.66,41928.0,29.251,29.2779,29.242,29.2689,41928.0
2017-03-14 11:35:00,32.67,32.68,32.62,32.63,76321.0,29.2779,29.2868,29.2331,29.242,76321.0
2017-03-14 11:40:00,32.63,32.66,32.63,32.66,12861.0,29.242,29.2689,29.242,29.2689,12861.0
2017-03-14 11:45:00,32.66,32.67,32.65,32.67,30251.0,29.2689,29.2779,29.26,29.2779,30251.0
2017-03-14 11:50:00,32.67,32.73,32.66,32.69,62329.0,29.2779,29.3316,29.2689,29.2958,62329.0
2017-03-14 11:55:00,32.69,32.71,32.68,32.69,62437.0,29.2958,29.3137,29.2868,29.2958,62437.0
2017-03-14 12:00:00,32.69,32.72,32.68,32.71,55016.0,29.2958,29.3227,29.2868,29.3137,55016.0
2017-03-14 12:05:00,32.71,32.72,32.69,32.69,30089.0,29.3137,29.3227,29.2958,29.2958,30089.0
2017-03-14 12:10:00,32.69,32.7,32.66,32.66,38538.0,29.2958,29.3048,29.2689,29.2689,38538.0
2017-03-14 12:15:00,32.67,32.67,32.63,32.64,52018.0,29.2779,29.2779,29.242,29.251,52018.0
2017-03-14 12:20:00,32.65,32.65,32.64,32.65,18440.0,29.26,29.26,29.251,29.26,18440.0
2017-03-14 12:25:00,32.65,32.67,32.64,32.67,29476.0,29.26,29.2779,29.251,29.2779,29476.0
2017-03-14 12:30:00,32.66,32.68,32.66,32.66,47496.0,29.2689,29.2868,29.2689,29.2689,47496.0
2017-03-14 12:35:00,32.67,32.72,32.66,32.7,51780.0,29.2779,29.3227,29.2689,29.3048,51780.0
2017-03-14 12:40:00,32.71,32.71,32.66,32.68,76624.0,29.3137,29.3137,29.2689,29.2868,76624.0
2017-03-14 12:45:00,32.68,32.68,32.67,32.68,16395.0,29.2868,29.2868,29.2779,29.2868,16395.0
2017-03-14 12:50:00,32.68,32.68,32.67,32.68,14720.0,29.2868,29.2868,29.2779,29.2868,14720.0
2017-03-14 12:55:00,32.68,32.68,32.67,32.68,20303.0,29.2868,29.2868,29.2779,29.2868,20303.0
2017-03-14 13:00:00,32.68,32.68,32.66,32.66,33894.0,29.2868,29.2868,29.2689,29.2689,33894.0
2017-03-14 13:05:00,32.67,32.7,32.67,32.69,38321.0,29.2779,29.3048,29.2779,29.2958,38321.0
2017-03-14 13:10:00,32.68,32.73,32.68,32.73,49857.0,29.2868,29.3316,29.2868,29.3316,49857.0
2017-03-14 13:15:00,32.73,32.74,32.7,32.72,162452.0,29.3316,29.3406,29.3048,29.3227,162452.0
2017-03-14 13:20:00,32.72,32.72,32.7,32.71,26487.0,29.3227,29.3227,29.3048,29.3137,26487.0
2017-03-14 13:25:00,32.71,32.76,32.7,32.73,54374.0,29.3137,29.3585,29.3048,29.3316,54374.0
2017-03-14 13:30:00,32.73,32.74,32.7,32.72,43741.0,29.3316,29.3406,29.3048,29.3227,43741.0
2017-03-14 13:35:00,32.72,32.77,32.72,32.77,26791.0,29.3227,29.3675,29.3227,29.3675,26791.0
2017-03-14 13:40:00,32.77,32.77,32.74,32.75,36635.0,29.3675,29.3675,29.3406,29.3496,36635.0
2017-03-14 13:45:00,32.75,32.78,32.74,32.78,21332.0,29.3496,29.3765,29.3406,29.3765,21332.0
2017-03-14 13:50:00,32.78,32.8,32.77,32.77,47272.0,29.3765,29.3944,29.3675,29.3675,47272.0
2017-03-14 13:55:00,32.77,32.82,32.77,32.82,34815.0,29.3675,29.4123,29.3675,29.4123,34815.0
2017-03-14 14:00:00,32.82,32.83,32.81,32.82,30488.0,29.4123,29.4213,29.4033,29.4123,30488.0
2017-03-14 14:05:00,32.82,32.86,32.81,32.86,56112.0,29.4123,29.4481,29.4033,29.4481,56112.0
2017-03-14 14:10:00,32.86,32.86,32.81,32.83,54972.0,29.4481,29.4481,29.4033,29.4213,54972.0
2017-03-14 14:15:00,32.83,32.86,32.81,32.82,63193.0,29.4213,29.4481,29.4033,29.4123,63193.0
2017-03-14 14:20:00,32.83,32.84,32.82,32.82,33465.0,29.4213,29.4302,29.4123,29.4123,33465.0
2017-03-14 14:25:00,32.83,32.88,32.82,32.88,47424.0,29.4213,29.4661,29.4123,29.4661,47424.0
2017-03-14 14:30:00,32.87,32.89,32.85,32.89,62215.0,29.4571,29.475,29.4392,29.475,62215.0
2017-03-14 14:35:00,32.89,32.89,32.85,32.87,58797.0,29.475,29.475,29.4392,29.4571,58797.0
2017-03-14 14:40:00,32.87,32.88,32.86,32.88,41618.0,29.4571,29.4661,29.4481,29.4661,41618.0
2017-03-14 14:45:00,32.88,32.89,32.87,32.88,66531.0,29.4661,29.475,29.4571,29.4661,66531.0
2017-03-14 14:50:00,32.88,32.88,32.85,32.87,51515.0,29.4661,29.4661,29.4392,29.4571,51515.0
2017-03-14 14:55:00,32.87,32.88,32.86,32.87,34247.0,29.4571,29.4661,29.4481,29.4571,34247.0
2017-03-14 15:00:00,32.87,32.91,32.86,32.88,83207.0,29.4571,29.493,29.4481,29.4661,83207.0
2017-03-14 15:05:00,32.89,32.9,32.88,32.9,28243.0,29.475,29.484,29.4661,29.484,28243.0
2017-03-14 15:10:00,32.9,32.92,32.89,32.91,56278.0,29.484,29.5019,29.475,29.493,56278.0
2017-03-14 15:15:00,32.91,32.91,32.87,32.89,63532.0,29.493,29.493,29.4571,29.475,63532.0
2017-03-14 15:20:00,32.89,32.9,32.88,32.9,48636.0,29.475,29.484,29.4661,29.484,48636.0
2017-03-14 15:25:00,32.9,32.95,32.89,32.95,83718.0,29.484,29.5288,29.475,29.5288,83718.0
2017-03-14 15:30:00,32.95,32.95,32.91,32.92,81980.0,29.5288,29.5288,29.493,29.5019,81980.0
2017-03-14 15:35:00,32.92,32.92,32.91,32.92,65976.0,29.5019,29.5019,29.493,29.5019,65976.0
2017-03-14 15:40:00,32.92,32.92,32.88,32.89,148205.0,29.5019,29.5019,29.4661,29.475,148205.0
2017-03-14 15:45:00,32.89,32.91,32.88,32.91,129333.0,29.475,29.493,29.4661,29.493,129333.0
2017-03-14 15:50:00,32.91,32.92,32.82,32.82,459528.0,29.493,29.5019,29.4123,29.4123,459528.0
2017-03-14 15:55:00,32.83,32.86,32.81,32.86,505774.0,29.4213,29.4481,29.4033,29.4481,505774.0
2017-03-15 09:30:00,33.02,33.17,33.0,33.03,137121.0,29.5915,29.726,29.5736,29.6005,137121.0
2017-03-15 09:35:00,33.03,33.05,32.96,32.96,64860.0,29.6005,29.6184,29.5378,29.5378,64860.0
2017-03-15 09:40:00,32.96,32.98,32.88,32.89,49691.0,29.5378,29.5557,29.4661,29.475,49691.0
2017-03-15 09:45:00,32.89,32.89,32.81,32.81,249944.0,29.475,29.475,29.4033,29.4033,249944.0
2017-03-15 09:50:00,32.8,32.82,32.74,32.79,155616.0,29.3944,29.4123,29.3406,29.3854,155616.0
2017-03-15 09:55:00,32.78,32.79,32.7,32.73,80724.0,29.3765,29.3854,29.3048,29.3316,80724.0
2017-03-15 10:00:00,32.74,32.78,32.64,32.68,114835.0,29.3406,29.3765,29.251,29.2868,114835.0
2017-03-15 10:05:00,32.68,32.7,32.66,32.68,73512.0,29.2868,29.3048,29.2689,29.2868,73512.0
2017-03-15 10:10:00,32.67,32.7,32.64,32.68,75261.0,29.2779,29.3048,29.251,29.2868,75261.0
2017-03-15 10:15:00,32.68,32.68,32.63,32.65,58529.0,29.2868,29.2868,29.242,29.26,58529.0
2017-03-15 10:20:00,32.65,32.65,32.59,32.62,203305.0,29.26,29.26,29.2062,29.2331,203305.0
2017-03-15 10:25:00,32.61,32.65,32.61,32.64,67343.0,29.2241,29.26,29.2241,29.251,67343.0
2017-03-15 10:30:00,32.65,32.68,32.64,32.66,68316.0,29.26,29.2868,29.251,29.2689,68316.0
2017-03-15 10:35:00,32.66,32.69,32.65,32.65,62357.0,29.2689,29.2958,29.26,29.26,62357.0
2017-03-15 10:40:00,32.65,32.65,32.55,32.6,257144.0,29.26,29.26,29.1703,29.2151,257144.0
2017-03-15 10:45:00,32.61,32.67,32.59,32.62,276856.0,29.2241,29.2779,29.2062,29.2331,276856.0
2017-03-15 10:50:00,32.63,32.65,32.6,32.62,229558.0,29.242,29.26,29.2151,29.2331,229558.0
2017-03-15 10:55:00,32.62,32.63,32.6,32.62,183362.0,29.2331,29.242,29.2151,29.2331,183362.0
2017-03-15 11:00:00,32.62,32.71,32.61,32.71,73049.0,29.2331,29.3137,29.2241,29.3137,73049.0
2017-03-15 11:05:00,32.71,32.74,32.7,32.73,48721.0,29.3137,29.3406,29.3048,29.3316,48721.0
2017-03-15 11:10:00,32.73,32.77,32.73,32.74,74404.0,29.3316,29.3675,29.3316,29.3406,74404.0
2017-03-15 11:15:00,32.74,32.74,32.7,32.73,64610.0,29.3406,29.3406,29.3048,29.3316,64610.0
2017-03-15 11:20:00,32.73,32.75,32.71,32.74,33817.0,29.3316,29.3496,29.3137,29.3406,33817.0
2017-03-15 11:25:00,32.74,32.75,32.72,32.73,40990.0,29.3406,29.3496,29.3227,29.3316,40990.0
2017-03-15 11:30:00,32.73,32.78,32.73,32.78,24060.0,29.3316,29.3765,29.3316,29.3765,24060.0
2017-03-15 11:35:00,32.77,32.78,32.76,32.77,27085.0,29.3675,29.3765,29.3585,29.3675,27085.0
2017-03-15 11:40:00,32.77,32.78,32.74,32.74,23709.0,29.3675,29.3765,29.3406,29.3406,23709.0
2017-03-15 11:45:00,32.75,32.77,32.74,32.77,28856.0,29.3496,29.3675,29.3406,29.3675,28856.0
2017-03-15 11:50:00,32.77,32.79,32.76,32.78,27281.0,29.3675,29.3854,29.3585,29.3765,27281.0
2017-03-15 11:55:00,32.78,32.79,32.77,32.77,26594.0,29.3765,29.3854,29.3675,29.3675,26594.0
2017-03-15 12:00:00,32.77,32.78,32.69,32.71,150044.0,29.3675,29.3765,29.2958,29.3137,150044.0
2017-03-15 12:05:00,32.71,32.75,32.7,32.75,36961.0,29.3137,29.3496,29.3048,29.3496,36961.0
2017-03-15 12:10:00,32.75,32.75,32.71,32.72,43894.0,29.3496,29.3496,29.3137,29.3227,43894.0
2017-03-15 12:15:00,32.71,32.71,32.69,32.7,79482.0,29.3137,29.3137,29.2958,29.3048,79482.0
2017-03-15 12:20:00,32.7,32.7,32.67,32.7,88449.0,29.3048,29.3048,29.2779,29.3048,88449.0
2017-03-15 12:25:00,32.7,32.7,32.69,32.7,24524.0,29.3048,29.3048,29.2958,29.3048,24524.0
2017-03-15 12:30:00,32.7,32.7,32.69,32.7,50631.0,29.3048,29.3048,29.2958,29.3048,50631.0
2017-03-15 12:35:00,32.7,32.71,32.67,32.68,98545.0,29.3048,29.3137,29.2779,29.2868,98545.0
2017-03-15 12:40:00,32.68,32.7,32.66,32.69,82331.0,29.2868,29.3048,29.2689,29.2958,82331.0
2017-03-15 12:45:00,32.69,32.69,32.66,32.67,64018.0,29.2958,29.2958,29.2689,29.2779,64018.0
2017-03-15 12:50:00,32.67,32.68,32.65,32.65,36977.0,29.2779,29.2868,29.26,29.26,36977.0
2017-03-15 12:55:00,32.65,32.68,32.65,32.67,53613.0,29.26,29.2868,29.26,29.2779,53613.0
2017-03-15 13:00:00,32.66,32.67,32.64,32.66,41161.0,29.2689,29.2779,29.251,29.2689,41161.0
2017-03-15 13:05:00,32.65,32.67,32.64,32.66,25022.0,29.26,29.2779,29.251,29.2689,25022.0
2017-03-15 13:10:00,32.66,32.67,32.64,32.65,30895.0,29.2689,29.2779,29.251,29.26,30895.0
2017-03-15 13:15:00,32.64,32.65,32.6,32.61,83784.0,29.251,29.26,29.2151,29.2241,83784.0
2017-03-15 13:20:00,32.61,32.62,32.6,32.61,70431.0,29.2241,29.2331,29.2151,29.2241,70431.0
2017-03-15 13:25:00,32.61,32.61,32.6,32.61,16698.0,29.2241,29.2241,29.2151,29.2241,16698.0
2017-03-15 13:30:00,32.61,32.61,32.6,32.61,26169.0,29.2241,29.2241,29.2151,29.2241,26169.0
2017-03-15 13:35:00,32.61,32.67,32.6,32.66,68959.0,29.2241,29.2779,29.2151,29.2689,68959.0
2017-03-15 13:40:00,32.67,32.67,32.64,32.64,59170.0,29.2779,29.2779,29.251,29.251,59170.0
2017-03-15 13:45:00,32.65,32.66,32.64,32.66,28677.0,29.26,29.2689,29.251,29.2689,28677.0
2017-03-15 13:50:00,32.65,32.71,32.64,32.7,122251.0,29.26,29.3137,29.251,29.3048,122251.0
2017-03-15 13:55:00,32.7,32.71,32.63,32.67,401835.0,29.3048,29.3137,29.242,29.2779,401835.0
2017-03-15 14:00:00,32.68,32.85,32.68,32.79,218022.0,29.2868,29.4392,29.2868,29.3854,218022.0
2017-03-15 14:05:00,32.8,32.89,32.77,32.78,126207.0,29.3944,29.475,29.3675,29.3765,126207.0
2017-03-15 14:10:00,32.79,32.82,32.76,32.76,72857.0,29.3854,29.4123,29.3585,29.3585,72857.0
2017-03-15 14:15:00,32.76,32.8,32.74,32.77,338077.0,29.3585,29.3944,29.3406,29.3675,338077.0
2017-03-15 14:20:00,32.78,32.82,32.76,32.79,75936.0,29.3765,29.4123,29.3585,29.3854,75936.0
2017-03-15 14:25:00,32.79,32.82,32.77,32.77,52437.0,29.3854,29.4123,29.3675,29.3675,52437.0
2017-03-15 14:30:00,32.77,32.79,32.74,32.77,113802.0,29.3675,29.3854,29.3406,29.3675,113802.0
2017-03-15 14:35:00,32.77,32.81,32.74,32.81,114494.0,29.3675,29.4033,29.3406,29.4033,114494.0
2017-03-15 14:40:00,32.82,32.82,32.79,32.82,56803.0,29.4123,29.4123,29.3854,29.4123,56803.0
2017-03-15 14:45:00,32.82,32.89,32.82,32.84,104037.0,29.4123,29.475,29.4123,29.4302,104037.0
2017-03-15 14:50:00,32.84,32.88,32.84,32.86,83170.0,29.4302,29.4661,29.4302,29.4481,83170.0
2017-03-15 14:55:00,32.87,32.87,32.83,32.86,67258.0,29.4571,29.4571,29.4213,29.4481,67258.0
2017-03-15 15:00:00,32.86,32.87,32.82,32.84,71199.0,29.4481,29.4571,29.4123,29.4302,71199.0
2017-03-15 15:05:00,32.84,32.86,32.79,32.8,168671.0,29.4302,29.4481,29.3854,29.3944,168671.0
2017-03-15 15:10:00,32.8,32.85,32.77,32.84,125347.0,29.3944,29.4392,29.3675,29.4302,125347.0
2017-03-15 15:15:00,32.84,32.85,32.79,32.8,133902.0,29.4302,29.4392,29.3854,29.3944,133902.0
2017-03-15 15:20:00,32.8,32.81,32.8,32.8,42420.0,29.3944,29.4033,29.3944,29.3944,42420.0
2017-03-15 15:25:00,32.8,32.88,32.8,32.88,75668.0,29.3944,29.4661,29.3944,29.4661,75668.0
2017-03-15 15:30:00,32.88,32.93,32.87,32.91,137153.0,29.4661,29.5109,29.4571,29.493,137153.0
2017-03-15 15:35:00,32.91,32.94,32.88,32.89,186779.0,29.493,29.5198,29.4661,29.475,186779.0
2017-03-15 15:40:00,32.89,32.9,32.88,32.9,153176.0,29.475,29.484,29.4661,29.484,153176.0
2017-03-15 15:45:00,32.9,32.91,32.85,32.86,232031.0,29.484,29.493,29.4392,29.4481,232031.0
2017-03-15 15:50:00,32.87,32.93,32.86,32.93,312109.0,29.4571,29.5109,29.4481,29.5109,312109.0
2017-03-15 15:55:00,32.93,32.93,32.85,32.88,689348.0,29.5109,29.5109,29.4392,29.4661,689348.0
2017-03-16 09:30:00,32.78,33.03,32.77,33.03,271424.0,29.3765,29.6005,29.3675,29.6005,271424.0
2017-03-16 09:35:00,33.02,33.08,32.99,33.05,248104.0,29.5915,29.6453,29.5647,29.6184,248104.0
2017-03-16 09:40:00,33.05,33.17,33.04,33.13,281661.0,29.6184,29.726,29.6095,29.6901,281661.0
2017-03-16 09:45:00,33.13,33.16,33.08,33.16,199751.0,29.6901,29.717,29.6453,29.717,199751.0
2017-03-16 09:50:00,33.16,33.16,33.14,33.15,82134.0,29.717,29.717,29.6991,29.708,82134.0
2017-03-16 09:55:00,33.15,33.17,33.08,33.09,83370.0,29.708,29.726,29.6453,29.6543,83370.0
2017-03-16 10:00:00,33.09,33.09,33.06,33.06,37987.0,29.6543,29.6543,29.6274,29.6274,37987.0
2017-03-16 10:05:00,33.06,33.07,33.03,33.04,84287.0,29.6274,29.6363,29.6005,29.6095,84287.0
2017-03-16 10:10:00,33.03,33.08,33.02,33.08,149466.0,29.6005,29.6453,29.5915,29.6453,149466.0
2017-03-16 10:15:00,33.07,33.08,33.05,33.05,105633.0,29.6363,29.6453,29.6184,29.6184,105633.0
2017-03-16 10:20:00,33.05,33.11,33.05,33.09,123341.0,29.6184,29.6722,29.6184,29.6543,123341.0
2017-03-16 10:25:00,33.1,33.12,33.08,33.08,100735.0,29.6632,29.6812,29.6453,29.6453,100735.0
2017-03-16 10:30:00,33.08,33.09,33.07,33.08,63345.0,29.6453,29.6543,29.6363,29.6453,63345.0
2017-03-16 10:35:00,33.08,33.08,33.04,33.06,139089.0,29.6453,29.6453,29.6095,29.6274,139089.0
2017-03-16 10:40:00,33.07,33.1,33.05,33.09,40113.0,29.6363,29.6632,29.6184,29.6543,40113.0
2017-03-16 10:45:00,33.09,33.12,33.09,33.12,52787.0,29.6543,29.6812,29.6543,29.6812,52787.0
2017-03-16 10:50:00,33.12,33.13,33.1,33.13,75459.0,29.6812,29.6901,29.6632,29.6901,75459.0
2017-03-16 10:55:00,33.13,33.15,33.12,33.15,68045.0,29.6901,29.708,29.6812,29.708,68045.0
2017-03-16 11:00:00,33.14,33.16,33.1,33.1,106063.0,29.6991,29.717,29.6632,29.6632,106063.0
2017-03-16 11:05:00,33.11,33.14,33.09,33.14,46071.0,29.6722,29.6991,29.6543,29.6991,46071.0
2017-03-16 11:10:00,33.14,33.14,33.09,33.09,35118.0,29.6991,29.6991,29.6543,29.6543,35118.0
2017-03-16 11:15:00,33.09,33.1,33.05,33.05,37420.0,29.6543,29.6632,29.6184,29.6184,37420.0
2017-03-16 11:20:00,33.05,33.06,33.04,33.05,90894.0,29.6184,29.6274,29.6095,29.6184,90894.0
2017-03-16 11:25:00,33.05,33.07,33.0,33.01,108203.0,29.6184,29.6363,29.5736,29.5826,108203.0
2017-03-16 11:30:00,33.0,33.01,32.97,32.97,29590.0,29.5736,29.5826,29.5467,29.5467,29590.0
2017-03-16 11:35:00,32.97,32.99,32.95,32.98,52714.0,29.5467,29.5647,29.5288,29.5557,52714.0
2017-03-16 11:40:00,32.97,32.98,32.95,32.97,85868.0,29.5467,29.5557,29.5288,29.5467,85868.0
2017-03-16 11:45:00,32.98,33.0,32.96,33.0,22013.0,29.5557,29.5736,29.5378,29.5736,22013.0
2017-03-16 11:50:00,32.99,33.0,32.99,33.0,20842.0,29.5647,29.5736,29.5647,29.5736,20842.0
2017-03-16 11:55:00,33.0,33.02,32.99,33.02,30258.0,29.5736,29.5915,29.5647,29.5915,30258.0
2017-03-16 12:00:00,33.02,33.02,32.98,32.99,85719.0,29.5915,29.5915,29.5557,29.5647,85719.0
2017-03-16 12:05:00,32.99,32.99,32.97,32.97,30664.0,29.5647,29.5647,29.5467,29.5467,30664.0
2017-03-16 12:10:00,32.98,32.99,32.97,32.98,19935.0,29.5557,29.5647,29.5467,29.5557,19935.0
2017-03-16 12:15:00,32.99,33.03,32.98,33.02,41308.0,29.5647,29.6005,29.5557,29.5915,41308.0
2017-03-16 12:20:00,33.02,33.02,32.97,33.02,93833.0,29.5915,29.5915,29.5467,29.5915,93833.0
2017-03-16 12:25:00,33.02,33.07,33.01,33.06,113398.0,29.5915,29.6363,29.5826,29.6274,113398.0
2017-03-16 12:30:00,33.05,33.06,33.03,33.03,45478.0,29.6184,29.6274,29.6005,29.6005,45478.0
2017-03-16 12:35:00,33.04,33.04,33.02,33.02,20817.0,29.6095,29.6095,29.5915,29.5915,20817.0
2017-03-16 12:40:00,33.03,33.1,33.02,33.07,75282.0,29.6005,29.6632,29.5915,29.6363,75282.0
2017-03-16 12:45:00,33.06,33.08,33.05,33.08,35350.0,29.6274,29.6453,29.6184,29.6453,35350.0
2017-03-16 12:50:00,33.08,33.11,33.07,33.09,35362.0,29.6453,29.6722,29.6363,29.6543,35362.0
2017-03-16 12:55:00,33.08,33.13,33.07,33.13,52116.0,29.6453,29.6901,29.6363,29.6901,52116.0
2017-03-16 13:00:00,33.13,33.13,33.1,33.11,40057.0,29.6901,29.6901,29.6632,29.6722,40057.0
2017-03-16 13:05:00,33.1,33.16,33.1,33.12,78820.0,29.6632,29.717,29.6632,29.6812,78820.0
2017-03-16 13:10:00,33.12,33.14,33.12,33.13,32134.0,29.6812,29.6991,29.6812,29.6901,32134.0
2017-03-16 13:15:00,33.13,33.13,33.08,33.09,44671.0,29.6901,29.6901,29.6453,29.6543,44671.0
2017-03-16 13:20:00,33.1,33.11,33.09,33.1,16782.0,29.6632,29.6722,29.6543,29.6632,16782.0
2017-03-16 13:25:00,33.09,33.11,33.09,33.11,21043.0,29.6543,29.6722,29.6543,29.6722,21043.0
2017-03-16 13:30:00,33.11,33.17,33.1,33.17,48062.0,29.6722,29.726,29.6632,29.726,48062.0
2017-03-16 13:35:00,33.16,33.2,33.15,33.18,76909.0,29.717,29.7528,29.708,29.7349,76909.0
2017-03-16 13:40:00,33.18,33.2,33.17,33.17,78855.0,29.7349,29.7528,29.726,29.726,78855.0
2017-03-16 13:45:00,33.18,33.2,33.16,33.2,51564.0,29.7349,29.7528,29.717,29.7528,51564.0
2017-03-16 13:50:00,33.19,33.2,33.18,33.18,32986.0,29.7439,29.7528,29.7349,29.7349,32986.0
2017-03-16 13:55:00,33.19,33.19,33.15,33.15,46173.0,29.7439,29.7439,29.708,29.708,46173.0
2017-03-16 14:00:00,33.15,33.2,33.15,33.2,33349.0,29.708,29.7528,29.708,29.7528,33349.0
2017-03-16 14:05:00,33.2,33.2,33.16,33.16,31708.0,29.7528,29.7528,29.717,29.717,31708.0
2017-03-16 14:10:00,33.17,33.17,33.15,33.17,38244.0,29.726,29.726,29.708,29.726,38244.0
2017-03-16 14:15:00,33.17,33.17,33.15,33.15,30717.0,29.726,29.726,29.708,29.708,30717.0
2017-03-16 14:20:00,33.15,33.16,33.11,33.11,81341.0,29.708,29.717,29.6722,29.6722,81341.0
2017-03-16 14:25:00,33.12,33.18,33.11,33.17,147487.0,29.6812,29.7349,29.6722,29.726,147487.0
2017-03-16 14:30:00,33.16,33.2,33.15,33.2,52782.0,29.717,29.7528,29.708,29.7528,52782.0
2017-03-16 14:35:00,33.2,33.2,33.16,33.16,45233.0,29.7528,29.7528,29.717,29.717,45233.0
2017-03-16 14:40:00,33.17,33.17,33.14,33.14,41846.0,29.726,29.726,29.6991,29.6991,41846.0
2017-03-16 14:45:00,33.14,33.14,33.1,33.11,36231.0,29.6991,29.6991,29.6632,29.6722,36231.0
2017-03-16 14:50:00,33.11,33.12,33.09,33.09,42326.0,29.6722,29.6812,29.6543,29.6543,42326.0
2017-03-16 14:55:00,33.09,33.11,33.08,33.1,90630.0,29.6543,29.6722,29.6453,29.6632,90630.0
2017-03-16 15:00:00,33.1,33.1,33.06,33.1,63666.0,29.6632,29.6632,29.6274,29.6632,63666.0
2017-03-16 15:05:00,33.1,33.1,33.06,33.07,39995.0,29.6632,29.6632,29.6274,29.6363,39995.0
2017-03-16 15:10:00,33.07,33.11,33.07,33.11,46054.0,29.6363,29.6722,29.6363,29.6722,46054.0
2017-03-16 15:15:00,33.11,33.13,33.1,33.13,34609.0,29.6722,29.6901,29.6632,29.6901,34609.0
2017-03-16 15:20:00,33.13,33.14,33.12,33.12,105200.0,29.6901,29.6991,29.6812,29.6812,105200.0
2017-03-16 15:25:00,33.12,33.12,33.09,33.09,60199.0,29.6812,29.6812,29.6543,29.6543,60199.0
2017-03-16 15:30:00,33.09,33.1,33.08,33.09,91045.0,29.6543,29.6632,29.6453,29.6543,91045.0
2017-03-16 15:35:00,33.09,33.13,33.09,33.13,68490.0,29.6543,29.6901,29.6543,29.6901,68490.0
2017-03-16 15:40:00,33.13,33.17,33.12,33.16,145800.0,29.6901,29.726,29.6812,29.717,145800.0
2017-03-16 15:45:00,33.16,33.17,33.14,33.15,96487.0,29.717,29.726,29.6991,29.708,96487.0
2017-03-16 15:50:00,33.14,33.15,33.11,33.14,199238.0,29.6991,29.708,29.6722,29.6991,199238.0
2017-03-16 15:55:00,33.14,33.14,33.09,33.11,426750.0,29.6991,29.6991,29.6543,29.6722,426750.0
2017-03-17 09:30:00,33.3,33.35,33.16,33.24,1951463.0,29.8425,29.8873,29.717,29.7887,1951463.0
2017-03-17 09:35:00,33.25,33.28,33.2,33.2,60702.0,29.7977,29.8245,29.7528,29.7528,60702.0
2017-03-17 09:40:00,33.21,33.29,33.17,33.29,83523.0,29.7618,29.8335,29.726,29.8335,83523.0
2017-03-17 09:45:00,33.3,33.3,33.2,33.2,63898.0,29.8425,29.8425,29.7528,29.7528,63898.0
2017-03-17 09:50:00,33.2,33.29,33.2,33.28,52567.0,29.7528,29.8335,29.7528,29.8245,52567.0
2017-03-17 09:55:00,33.28,33.33,33.26,33.32,76940.0,29.8245,29.8693,29.8066,29.8604,76940.0
2017-03-17 10:00:00,33.32,33.38,33.29,33.38,161241.0,29.8604,29.9142,29.8335,29.9142,161241.0
2017-03-17 10:05:00,33.38,33.52,33.35,33.51,315289.0,29.9142,30.0396,29.8873,30.0307,315289.0
2017-03-17 10:10:00,33.51,33.61,33.49,33.52,145064.0,30.0307,30.1203,30.0127,30.0396,145064.0
2017-03-17 10:15:00,33.52,33.67,33.51,33.61,188658.0,30.0396,30.174,30.0307,30.1203,188658.0
2017-03-17 10:20:00,33.61,33.75,33.61,33.65,279491.0,30.1203,30.2457,30.1203,30.1561,279491.0
2017-03-17 10:25:00,33.65,33.69,33.63,33.69,62191.0,30.1561,30.192,30.1382,30.192,62191.0
2017-03-17 10:30:00,33.69,33.69,33.57,33.59,57492.0,30.192,30.192,30.0844,30.1024,57492.0
2017-03-17 10:35:00,33.59,33.59,33.48,33.52,79442.0,30.1024,30.1024,30.0038,30.0396,79442.0
2017-03-17 10:40:00,33.52,33.52,33.43,33.45,48368.0,30.0396,30.0396,29.959,29.9769,48368.0
2017-03-17 10:45:00,33.47,33.51,33.46,33.51,48098.0,29.9948,30.0307,29.9859,30.0307,48098.0
2017-03-17 10:50:00,33.51,33.53,33.5,33.53,35182.0,30.0307,30.0486,30.0217,30.0486,35182.0
2017-03-17 10:55:00,33.53,33.56,33.5,33.54,78586.0,30.0486,30.0755,30.0217,30.0575,78586.0
2017-03-17 11:00:00,33.54,33.57,33.52,33.57,69597.0,30.0575,30.0844,30.0396,30.0844,69597.0
2017-03-17 11:05:00,33.57,33.63,33.56,33.63,92380.0,30.0844,30.1382,30.0755,30.1382,92380.0
2017-03-17 11:10:00,33.63,33.65,33.58,33.59,103071.0,30.1382,30.1561,30.0934,30.1024,103071.0
2017-03-17 11:15:00,33.59,33.68,33.59,33.66,161082.0,30.1024,30.183,30.1024,30.1651,161082.0
2017-03-17 11:20:00,33.66,33.67,33.64,33.65,51464.0,30.1651,30.174,30.1472,30.1561,51464.0
2017-03-17 11:25:00,33.65,33.68,33.64,33.66,42983.0,30.1561,30.183,30.1472,30.1651,42983.0
2017-03-17 11:30:00,33.66,33.67,33.63,33.64,80095.0,30.1651,30.174,30.1382,30.1472,80095.0
2017-03-17 11:35:00,33.65,33.66,33.63,33.65,84115.0,30.1561,30.1651,30.1382,30.1561,84115.0
2017-03-17 11:40:00,33.65,33.67,33.6,33.63,182614.0,30.1561,30.174,30.1113,30.1382,182614.0
2017-03-17 11:45:00,33.63,33.63,33.59,33.6,54336.0,30.1382,30.1382,30.1024,30.1113,54336.0
2017-03-17 11:50:00,33.59,33.65,33.59,33.65,35957.0,30.1024,30.1561,30.1024,30.1561,35957.0
2017-03-17 11:55:00,33.65,33.66,33.64,33.65,60248.0,30.1561,30.1651,30.1472,30.1561,60248.0
2017-03-17 12:00:00,33.65,33.66,33.63,33.65,54381.0,30.1561,30.1651,30.1382,30.1561,54381.0
2017-03-17 12:05:00,33.65,33.66,33.63,33.64,72323.0,30.1561,30.1651,30.1382,30.1472,72323.0
2017-03-17 12:10:00,33.64,33.64,33.58,33.59,52046.0,30.1472,30.1472,30.0934,30.1024,52046.0
2017-03-17 12:15:00,33.59,33.61,33.58,33.59,40121.0,30.1024,30.1203,30.0934,30.1024,40121.0
2017-03-17 12:20:00,33.6,33.61,33.57,33.57,54702.0,30.1113,30.1203,30.0844,30.0844,54702.0
2017-03-17 12:25:00,33.58,33.61,33.57,33.6,59768.0,30.0934,30.1203,30.0844,30.1113,59768.0
2017-03-17 12:30:00,33.61,33.63,33.6,33.62,38388.0,30.1203,30.1382,30.1113,30.1292,38388.0
2017-03-17 12:35:00,33.63,33.65,33.61,33.61,73078.0,30.1382,30.1561,30.1203,30.1203,73078.0
2017-03-17 12:40:00,33.62,33.63,33.6,33.62,42919.0,30.1292,30.1382,30.1113,30.1292,42919.0
2017-03-17 12:45:00,33.62,33.62,33.58,33.59,33286.0,30.1292,30.1292,30.0934,30.1024,33286.0
2017-03-17 12:50:00,33.59,33.6,33.57,33.59,34281.0,30.1024,30.1113,30.0844,30.1024,34281.0
2017-03-17 12:55:00,33.6,33.6,33.57,33.58,43337.0,30.1113,30.1113,30.0844,30.0934,43337.0
2017-03-17 13:00:00,33.58,33.58,33.57,33.58,16666.0,30.0934,30.0934,30.0844,30.0934,16666.0
2017-03-17 13:05:00,33.58,33.63,33.57,33.62,77584.0,30.0934,30.1382,30.0844,30.1292,77584.0
2017-03-17 13:10:00,33.62,33.63,33.62,33.63,14387.0,30.1292,30.1382,30.1292,30.1382,14387.0
2017-03-17 13:15:00,33.63,33.64,33.62,33.63,39423.0,30.1382,30.1472,30.1292,30.1382,39423.0
2017-03-17 13:20:00,33.63,33.63,33.61,33.62,63205.0,30.1382,30.1382,30.1203,30.1292,63205.0
2017-03-17 13:25:00,33.61,33.63,33.61,33.63,53921.0,30.1203,30.1382,30.1203,30.1382,53921.0
2017-03-17 13:30:00,33.63,33.64,33.62,33.64,16611.0,30.1382,30.1472,30.1292,30.1472,16611.0
2017-03-17 13:35:00,33.64,33.67,33.63,33.67,63025.0,30.1472,30.174,30.1382,30.174,63025.0
2017-03-17 13:40:00,33.67,33.68,33.6,33.61,94139.0,30.174,30.183,30.1113,30.1203,94139.0
2017-03-17 13:45:00,33.6,33.65,33.6,33.63,67859.0,30.1113,30.1561,30.1113,30.1382,67859.0
2017-03-17 13:50:00,33.63,33.64,33.62,33.64,35582.0,30.1382,30.1472,30.1292,30.1472,35582.0
2017-03-17 13:55:00,33.64,33.66,33.63,33.63,53969.0,30.1472,30.1651,30.1382,30.1382,53969.0
2017-03-17 14:00:00,33.63,33.64,33.63,33.64,21599.0,30.1382,30.1472,30.1382,30.1472,21599.0
2017-03-17 14:05:00,33.64,33.66,33.63,33.65,52127.0,30.1472,30.1651,30.1382,30.1561,52127.0
2017-03-17 14:10:00,33.65,33.68,33.64,33.66,46228.0,30.1561,30.183,30.1472,30.1651,46228.0
2017-03-17 14:15:00,33.66,33.67,33.65,33.66,30066.0,30.1651,30.174,30.1561,30.1651,30066.0
2017-03-17 14:20:00,33.66,33.67,33.63,33.65,66481.0,30.1651,30.174,30.1382,30.1561,66481.0
2017-03-17 14:25:00,33.64,33.68,33.64,33.67,81239.0,30.1472,30.183,30.1472,30.174,81239.0
2017-03-17 14:30:00,33.67,33.72,33.66,33.72,54447.0,30.174,30.2189,30.1651,30.2189,54447.0
2017-03-17 14:35:00,33.72,33.75,33.69,33.75,105712.0,30.2189,30.2457,30.192,30.2457,105712.0
2017-03-17 14:40:00,33.75,33.77,33.73,33.77,85227.0,30.2457,30.2637,30.2278,30.2637,85227.0
2017-03-17 14:45:00,33.77,33.79,33.76,33.79,71186.0,30.2637,30.2816,30.2547,30.2816,71186.0
2017-03-17 14:50:00,33.79,33.8,33.75,33.78,124884.0,30.2816,30.2905,30.2457,30.2726,124884.0
2017-03-17 14:55:00,33.78,33.84,33.77,33.84,103198.0,30.2726,30.3264,30.2637,30.3264,103198.0
2017-03-17 15:00:00,33.84,33.84,33.76,33.78,150092.0,30.3264,30.3264,30.2547,30.2726,150092.0
2017-03-17 15:05:00,33.77,33.79,33.76,33.78,99658.0,30.2637,30.2816,30.2547,30.2726,99658.0
2017-03-17 15:10:00,33.78,33.78,33.72,33.73,122409.0,30.2726,30.2726,30.2189,30.2278,122409.0
2017-03-17 15:15:00,33.73,33.76,33.72,33.75,88535.0,30.2278,30.2547,30.2189,30.2457,88535.0
2017-03-17 15:20:00,33.74,33.75,33.7,33.74,140356.0,30.2368,30.2457,30.2009,30.2368,140356.0
2017-03-17 15:25:00,33.74,33.77,33.73,33.74,136352.0,30.2368,30.2637,30.2278,30.2368,136352.0
2017-03-17 15:30:00,33.74,33.74,33.72,33.73,103924.0,30.2368,30.2368,30.2189,30.2278,103924.0
2017-03-17 15:35:00,33.72,33.74,33.69,33.72,282466.0,30.2189,30.2368,30.192,30.2189,282466.0
2017-03-17 15:40:00,33.71,33.72,33.68,33.7,202361.0,30.2099,30.2189,30.183,30.2009,202361.0
2017-03-17 15:45:00,33.7,33.71,33.68,33.7,274240.0,30.2009,30.2099,30.183,30.2009,274240.0
2017-03-17 15:50:00,33.7,33.79,33.69,33.78,439808.0,30.2009,30.2816,30.192,30.2726,439808.0
2017-03-17 15:55:00,33.78,33.78,33.68,33.69,905129.0,30.2726,30.2726,30.183,30.192,905129.0
2017-03-20 09:30:00,33.68,33.75,33.47,33.47,158341.0,30.183,30.2457,29.9948,29.9948,158341.0
2017-03-20 09:35:00,33.48,33.56,33.45,33.54,117004.0,30.0038,30.0755,29.9769,30.0575,117004.0
2017-03-20 09:40:00,33.54,33.74,33.53,33.69,324290.0,30.0575,30.2368,30.0486,30.192,324290.0
2017-03-20 09:45:00,33.69,33.72,33.65,33.7,139246.0,30.192,30.2189,30.1561,30.2009,139246.0
2017-03-20 09:50:00,33.7,33.71,33.67,33.69,133888.0,30.2009,30.2099,30.174,30.192,133888.0
2017-03-20 09:55:00,33.67,33.73,33.65,33.7,151243.0,30.174,30.2278,30.1561,30.2009,151243.0
2017-03-20 10:00:00,33.7,33.77,33.67,33.77,145002.0,30.2009,30.2637,30.174,30.2637,145002.0
2017-03-20 10:05:00,33.77,33.83,33.76,33.78,95218.0,30.2637,30.3174,30.2547,30.2726,95218.0
2017-03-20 10:10:00,33.77,33.88,33.76,33.88,102452.0,30.2637,30.3622,30.2547,30.3622,102452.0
2017-03-20 10:15:00,33.87,34.03,33.85,33.98,222723.0,30.3533,30.4967,30.3354,30.4519,222723.0
2017-03-20 10:20:00,33.98,33.98,33.79,33.84,242664.0,30.4519,30.4519,30.2816,30.3264,242664.0
2017-03-20 10:25:00,33.85,33.86,33.79,33.83,100620.0,30.3354,30.3443,30.2816,30.3174,100620.0
2017-03-20 10:30:00,33.83,33.92,33.81,33.9,136824.0,30.3174,30.3981,30.2995,30.3802,136824.0
2017-03-20 10:35:00,33.9,33.95,33.89,33.94,79344.0,30.3802,30.425,30.3712,30.416,79344.0
2017-03-20 10:40:00,33.95,33.96,33.93,33.94,67796.0,30.425,30.4339,30.4071,30.416,67796.0
2017-03-20 10:45:00,33.94,33.96,33.91,33.95,65834.0,30.416,30.4339,30.3891,30.425,65834.0
2017-03-20 10:50:00,33.94,34.01,33.93,33.94,120717.0,30.416,30.4787,30.4071,30.416,120717.0
2017-03-20 10:55:00,33.93,33.95,33.92,33.94,56995.0,30.4071,30.425,30.3981,30.416,56995.0
2017-03-20 11:00:00,33.94,33.97,33.87,33.88,105257.0,30.416,30.4429,30.3533,30.3622,105257.0
2017-03-20 11:05:00,33.87,33.88,33.83,33.84,100146.0,30.3533,30.3622,30.3174,30.3264,100146.0
2017-03-20 11:10:00,33.84,33.87,33.83,33.86,43836.0,30.3264,30.3533,30.3174,30.3443,43836.0
2017-03-20 11:15:00,33.87,33.88,33.85,33.87,36629.0,30.3533,30.3622,30.3354,30.3533,36629.0
2017-03-20 11:20:00,33.88,33.88,33.82,33.82,43377.0,30.3622,30.3622,30.3085,30.3085,43377.0
2017-03-20 11:25:00,33.82,33.82,33.76,33.77,41269.0,30.3085,30.3085,30.2547,30.2637,41269.0
2017-03-20 11:30:00,33.77,33.79,33.74,33.75,46419.0,30.2637,30.2816,30.2368,30.2457,46419.0
2017-03-20 11:35:00,33.75,33.77,33.74,33.75,39050.0,30.2457,30.2637,30.2368,30.2457,39050.0
2017-03-20 11:40:00,33.75,33.75,33.72,33.73,35384.0,30.2457,30.2457,30.2189,30.2278,35384.0
2017-03-20 11:45:00,33.73,33.73,33.69,33.69,30110.0,30.2278,30.2278,30.192,30.192,30110.0
2017-03-20 11:50:00,33.69,33.74,33.68,33.73,29618.0,30.192,30.2368,30.183,30.2278,29618.0
2017-03-20 11:55:00,33.72,33.72,33.69,33.7,26495.0,30.2189,30.2189,30.192,30.2009,26495.0
2017-03-20 12:00:00,33.71,33.72,33.69,33.71,27005.0,30.2099,30.2189,30.192,30.2099,27005.0
2017-03-20 12:05:00,33.72,33.73,33.7,33.71,38595.0,30.2189,30.2278,30.2009,30.2099,38595.0
2017-03-20 12:10:00,33.71,33.74,33.71,33.71,28268.0,30.2099,30.2368,30.2099,30.2099,28268.0
2017-03-20 12:15:00,33.7,33.72,33.66,33.67,23378.0,30.2009,30.2189,30.1651,30.174,23378.0
2017-03-20 12:20:00,33.67,33.69,33.66,33.66,39578.0,30.174,30.192,30.1651,30.1651,39578.0
2017-03-20 12:25:00,33.67,33.68,33.64,33.64,59292.0,30.174,30.183,30.1472,30.1472,59292.0
2017-03-20 12:30:00,33.65,33.69,33.64,33.68,29671.0,30.1561,30.192,30.1472,30.183,29671.0
2017-03-20 12:35:00,33.67,33.77,33.66,33.75,234283.0,30.174,30.2637,30.1651,30.2457,234283.0
2017-03-20 12:40:00,33.75,33.8,33.7,33.8,125651.0,30.2457,30.2905,30.2009,30.2905,125651.0
2017-03-20 12:45:00,33.79,33.8,33.74,33.75,64192.0,30.2816,30.2905,30.2368,30.2457,64192.0
2017-03-20 12:50:00,33.75,33.76,33.72,33.72,27731.0,30.2457,30.2547,30.2189,30.2189,27731.0
2017-03-20 12:55:00,33.72,33.78,33.71,33.78,34868.0,30.2189,30.2726,30.2099,30.2726,34868.0
2017-03-20 13:00:00,33.78,33.79,33.73,33.75,26730.0,30.2726,30.2816,30.2278,30.2457,26730.0
2017-03-20 13:05:00,33.75,33.75,33.71,33.72,26237.0,30.2457,30.2457,30.2099,30.2189,26237.0
2017-03-20 13:10:00,33.72,33.77,33.71,33.77,43715.0,30.2189,30.2637,30.2099,30.2637,43715.0
2017-03-20 13:15:00,33.77,33.78,33.7,33.7,74636.0,30.2637,30.2726,30.2009,30.2009,74636.0
2017-03-20 13:20:00,33.7,33.71,33.68,33.69,30618.0,30.2009,30.2099,30.183,30.192,30618.0
2017-03-20 13:25:00,33.69,33.71,33.67,33.7,50017.0,30.192,30.2099,30.174,30.2009,50017.0
2017-03-20 13:30:00,33.7,33.7,33.65,33.65,23035.0,30.2009,30.2009,30.1561,30.1561,23035.0
2017-03-20 13:35:00,33.65,33.68,33.62,33.64,49434.0,30.1561,30.183,30.1292,30.1472,49434.0
2017-03-20 13:40:00,33.64,33.64,33.58,33.6,33443.0,30.1472,30.1472,30.0934,30.1113,33443.0
2017-03-20 13:45:00,33.6,33.71,33.59,33.69,521965.0,30.1113,30.2099,30.1024,30.192,521965.0
2017-03-20 13:50:00,33.69,33.72,33.68,33.7,77608.0,30.192,30.2189,30.183,30.2009,77608.0
2017-03-20 13:55:00,33.7,33.73,33.69,33.72,62746.0,30.2009,30.2278,30.192,30.2189,62746.0
2017-03-20 14:00:00,33.73,33.73,33.67,33.68,33955.0,30.2278,30.2278,30.174,30.183,33955.0
2017-03-20 14:05:00,33.69,33.7,33.68,33.68,22517.0,30.192,30.2009,30.183,30.183,22517.0
2017-03-20 14:10:00,33.68,33.73,33.68,33.72,43336.0,30.183,30.2278,30.183,30.2189,43336.0
2017-03-20 14:15:00,33.72,33.74,33.69,33.72,41165.0,30.2189,30.2368,30.192,30.2189,41165.0
2017-03-20 14:20:00,33.72,33.73,33.7,33.71,25110.0,30.2189,30.2278,30.2009,30.2099,25110.0
2017-03-20 14:25:00,33.72,33.73,33.7,33.72,31227.0,30.2189,30.2278,30.2009,30.2189,31227.0
2017-03-20 14:30:00,33.71,33.73,33.7,33.72,34126.0,30.2099,30.2278,30.2009,30.2189,34126.0
2017-03-20 14:35:00,33.72,33.74,33.69,33.72,144152.0,30.2189,30.2368,30.192,30.2189,144152.0
2017-03-20 14:40:00,33.71,33.73,33.71,33.71,18563.0,30.2099,30.2278,30.2099,30.2099,18563.0
2017-03-20 14:45:00,33.71,33.72,33.67,33.68,35077.0,30.2099,30.2189,30.174,30.183,35077.0
2017-03-20 14:50:00,33.69,33.71,33.67,33.7,26345.0,30.192,30.2099,30.174,30.2009,26345.0
2017-03-20 14:55:00,33.7,33.72,33.69,33.72,25653.0,30.2009,30.2189,30.192,30.2189,25653.0
2017-03-20 15:00:00,33.71,33.74,33.7,33.73,49308.0,30.2099,30.2368,30.2009,30.2278,49308.0
2017-03-20 15:05:00,33.73,33.74,33.7,33.7,27247.0,30.2278,30.2368,30.2009,30.2009,27247.0
2017-03-20 15:10:00,33.7,33.77,33.7,33.76,59500.0,30.2009,30.2637,30.2009,30.2547,59500.0
2017-03-20 15:15:00,33.76,33.81,33.75,33.79,54212.0,30.2547,30.2995,30.2457,30.2816,54212.0
2017-03-20 15:20:00,33.78,33.79,33.77,33.77,46087.0,30.2726,30.2816,30.2637,30.2637,46087.0
2017-03-20 15:25:00,33.78,33.82,33.77,33.81,55523.0,30.2726,30.3085,30.2637,30.2995,55523.0
2017-03-20 15:30:00,33.8,33.82,33.78,33.79,87933.0,30.2905,30.3085,30.2726,30.2816,87933.0
2017-03-20 15:35:00,33.8,33.83,33.79,33.81,124106.0,30.2905,30.3174,30.2816,30.2995,124106.0
2017-03-20 15:40:00,33.8,33.83,33.8,33.81,52839.0,30.2905,30.3174,30.2905,30.2995,52839.0
2017-03-20 15:45:00,33.82,33.83,33.8,33.83,124007.0,30.3085,30.3174,30.2905,30.3174,124007.0
2017-03-20 15:50:00,33.83,33.84,33.81,33.82,183849.0,30.3174,30.3264,30.2995,30.3085,183849.0
2017-03-20 15:55:00,33.81,33.83,33.78,33.8,483762.0,30.2995,30.3174,30.2726,30.2905,483762.0
2017-03-21 09:30:00,33.92,33.99,33.85,33.89,66068.0,30.3981,30.4608,30.3354,30.3712,66068.0
2017-03-21 09:35:00,33.89,33.92,33.85,33.88,35510.0,30.3712,30.3981,30.3354,30.3622,35510.0
2017-03-21 09:40:00,33.88,33.9,33.84,33.86,70956.0,30.3622,30.3802,30.3264,30.3443,70956.0
2017-03-21 09:45:00,33.86,33.86,33.76,33.77,55714.0,30.3443,30.3443,30.2547,30.2637,55714.0
2017-03-21 09:50:00,33.77,33.81,33.73,33.73,47304.0,30.2637,30.2995,30.2278,30.2278,47304.0
2017-03-21 09:55:00,33.74,33.77,33.73,33.76,31024.0,30.2368,30.2637,30.2278,30.2547,31024.0
2017-03-21 10:00:00,33.75,33.76,33.63,33.68,69523.0,30.2457,30.2547,30.1382,30.183,69523.0
2017-03-21 10:05:00,33.67,33.68,33.61,33.62,38475.0,30.174,30.183,30.1203,30.1292,38475.0
2017-03-21 10:10:00,33.62,33.63,33.54,33.54,200179.0,30.1292,30.1382,30.0575,30.0575,200179.0
2017-03-21 10:15:00,33.54,33.55,33.51,33.53,57649.0,30.0575,30.0665,30.0307,30.0486,57649.0
2017-03-21 10:20:00,33.54,33.56,33.51,33.52,56372.0,30.0575,30.0755,30.0307,30.0396,56372.0
2017-03-21 10:25:00,33.52,33.54,33.47,33.5,68336.0,30.0396,30.0575,29.9948,30.0217,68336.0
2017-03-21 10:30:00,33.49,33.53,33.47,33.49,45914.0,30.0127,30.0486,29.9948,30.0127,45914.0
2017-03-21 10:35:00,33.49,33.5,33.46,33.48,49784.0,30.0127,30.0217,29.9859,30.0038,49784.0
2017-03-21 10:40:00,33.48,33.49,33.45,33.45,42460.0,30.0038,30.0127,29.9769,29.9769,42460.0
2017-03-21 10:45:00,33.45,33.47,33.41,33.43,64305.0,29.9769,29.9948,29.941,29.959,64305.0
2017-03-21 10:50:00,33.44,33.44,33.33,33.34,68998.0,29.9679,29.9679,29.8693,29.8783,68998.0
2017-03-21 10:55:00,33.35,33.42,33.34,33.41,216271.0,29.8873,29.95,29.8783,29.941,216271.0
2017-03-21 11:00:00,33.42,33.42,33.36,33.4,73434.0,29.95,29.95,29.8962,29.9321,73434.0
2017-03-21 11:05:00,33.4,33.43,33.38,33.42,69390.0,29.9321,29.959,29.9142,29.95,69390.0
2017-03-21 11:10:00,33.42,33.44,33.38,33.4,64033.0,29.95,29.9679,29.9142,29.9321,64033.0
2017-03-21 11:15:00,33.4,33.4,33.29,33.32,172649.0,29.9321,29.9321,29.8335,29.8604,172649.0
2017-03-21 11:20:00,33.32,33.4,33.28,33.39,99239.0,29.8604,29.9321,29.8245,29.9231,99239.0
2017-03-21 11:25:00,33.39,33.41,33.36,33.4,119783.0,29.9231,29.941,29.8962,29.9321,119783.0
2017-03-21 11:30:00,33.4,33.41,33.35,33.38,99480.0,29.9321,29.941,29.8873,29.9142,99480.0
2017-03-21 11:35:00,33.38,33.41,33.34,33.37,139510.0,29.9142,29.941,29.8783,29.9052,139510.0
2017-03-21 11:40:00,33.37,33.4,33.35,33.37,74139.0,29.9052,29.9321,29.8873,29.9052,74139.0
2017-03-21 11:45:00,33.37,33.39,33.34,33.39,85892.0,29.9052,29.9231,29.8783,29.9231,85892.0
2017-03-21 11:50:00,33.39,33.39,33.35,33.36,61470.0,29.9231,29.9231,29.8873,29.8962,61470.0
2017-03-21 11:55:00,33.36,33.38,33.35,33.37,78367.0,29.8962,29.9142,29.8873,29.9052,78367.0
2017-03-21 12:00:00,33.38,33.38,33.34,33.38,110381.0,29.9142,29.9142,29.8783,29.9142,110381.0
2017-03-21 12:05:00,33.38,33.4,33.36,33.37,40329.0,29.9142,29.9321,29.8962,29.9052,40329.0
2017-03-21 12:10:00,33.37,33.38,33.34,33.35,102876.0,29.9052,29.9142,29.8783,29.8873,102876.0
2017-03-21 12:15:00,33.35,33.36,33.3,33.32,76852.0,29.8873,29.8962,29.8425,29.8604,76852.0
2017-03-21 12:20:00,33.32,33.35,33.3,33.33,37419.0,29.8604,29.8873,29.8425,29.8693,37419.0
2017-03-21 12:25:00,33.32,33.33,33.29,33.31,37270.0,29.8604,29.8693,29.8335,29.8514,37270.0
2017-03-21 12:30:00,33.31,33.34,33.3,33.3,51704.0,29.8514,29.8783,29.8425,29.8425,51704.0
2017-03-21 12:35:00,33.3,33.32,33.26,33.27,65925.0,29.8425,29.8604,29.8066,29.8156,65925.0
2017-03-21 12:40:00,33.27,33.27,33.21,33.23,60450.0,29.8156,29.8156,29.7618,29.7797,60450.0
2017-03-21 12:45:00,33.23,33.23,33.14,33.16,46489.0,29.7797,29.7797,29.6991,29.717,46489.0
2017-03-21 12:50:00,33.15,33.19,33.11,33.16,46037.0,29.708,29.7439,29.6722,29.717,46037.0
2017-03-21 12:55:00,33.16,33.2,33.15,33.16,53958.0,29.717,29.7528,29.708,29.717,53958.0
2017-03-21 13:00:00,33.15,33.18,33.14,33.17,28472.0,29.708,29.7349,29.6991,29.726,28472.0
2017-03-21 13:05:00,33.17,33.2,33.15,33.18,43476.0,29.726,29.7528,29.708,29.7349,43476.0
2017-03-21 13:10:00,33.17,33.19,33.14,33.15,42076.0,29.726,29.7439,29.6991,29.708,42076.0
2017-03-21 13:15:00,33.15,33.16,33.13,33.14,27341.0,29.708,29.717,29.6901,29.6991,27341.0
2017-03-21 13:20:00,33.14,33.15,33.08,33.1,46154.0,29.6991,29.708,29.6453,29.6632,46154.0
2017-03-21 13:25:00,33.09,33.16,33.09,33.16,35930.0,29.6543,29.717,29.6543,29.717,35930.0
2017-03-21 13:30:00,33.15,33.17,33.14,33.15,74365.0,29.708,29.726,29.6991,29.708,74365.0
2017-03-21 13:35:00,33.16,33.18,33.14,33.18,62994.0,29.717,29.7349,29.6991,29.7349,62994.0
2017-03-21 13:40:00,33.18,33.2,33.17,33.19,66948.0,29.7349,29.7528,29.726,29.7439,66948.0
2017-03-21 13:45:00,33.19,33.22,33.16,33.2,84903.0,29.7439,29.7708,29.717,29.7528,84903.0
2017-03-21 13:50:00,33.19,33.2,33.16,33.19,81758.0,29.7439,29.7528,29.717,29.7439,81758.0
2017-03-21 13:55:00,33.19,33.19,33.11,33.12,52469.0,29.7439,29.7439,29.6722,29.6812,52469.0
2017-03-21 14:00:00,33.12,33.13,33.06,33.06,65270.0,29.6812,29.6901,29.6274,29.6274,65270.0
2017-03-21 14:05:00,33.06,33.12,33.05,33.11,55717.0,29.6274,29.6812,29.6184,29.6722,55717.0
2017-03-21 14:10:00,33.11,33.17,33.1,33.17,95913.0,29.6722,29.726,29.6632,29.726,95913.0
2017-03-21 14:15:00,33.16,33.2,33.13,33.19,59099.0,29.717,29.7528,29.6901,29.7439,59099.0
2017-03-21 14:20:00,33.19,33.19,33.14,33.16,52982.0,29.7439,29.7439,29.6991,29.717,52982.0
2017-03-21 14:25:00,33.15,33.16,33.14,33.16,32234.0,29.708,29.717,29.6991,29.717,32234.0
2017-03-21 14:30:00,33.15,33.25,33.15,33.23,80135.0,29.708,29.7977,29.708,29.7797,80135.0
2017-03-21 14:35:00,33.23,33.25,33.22,33.23,61295.0,29.7797,29.7977,29.7708,29.7797,61295.0
2017-03-21 14:40:00,33.23,33.24,33.22,33.23,59367.0,29.7797,29.7887,29.7708,29.7797,59367.0
2017-03-21 14:45:00,33.23,33.23,33.19,33.21,65169.0,29.7797,29.7797,29.7439,29.7618,65169.0
2017-03-21 14:50:00,33.22,33.26,33.2,33.26,55655.0,29.7708,29.8066,29.7528,29.8066,55655.0
2017-03-21 14:55:00,33.26,33.33,33.25,33.32,152752.0,29.8066,29.8693,29.7977,29.8604,152752.0
2017-03-21 15:00:00,33.32,33.33,33.28,33.3,82470.0,29.8604,29.8693,29.8245,29.8425,82470.0
2017-03-21 15:05:00,33.3,33.33,33.29,33.3,88415.0,29.8425,29.8693,29.8335,29.8425,88415.0
2017-03-21 15:10:00,33.3,33.35,33.3,33.35,102471.0,29.8425,29.8873,29.8425,29.8873,102471.0
2017-03-21 15:15:00,33.35,33.36,33.31,33.34,150406.0,29.8873,29.8962,29.8514,29.8783,150406.0
2017-03-21 15:20:00,33.34,33.35,33.32,33.35,137124.0,29.8783,29.8873,29.8604,29.8873,137124.0
2017-03-21 15:25:00,33.34,33.38,33.34,33.35,209117.0,29.8783,29.9142,29.8783,29.8873,209117.0
2017-03-21 15:30:00,33.36,33.36,33.3,33.3,137514.0,29.8962,29.8962,29.8425,29.8425,137514.0
2017-03-21 15:35:00,33.3,33.31,33.22,33.22,191392.0,29.8425,29.8514,29.7708,29.7708,191392.0
2017-03-21 15:40:00,33.22,33.26,33.16,33.16,260442.0,29.7708,29.8066,29.717,29.717,260442.0
2017-03-21 15:45:00,33.16,33.19,33.1,33.1,275754.0,29.717,29.7439,29.6632,29.6632,275754.0
2017-03-21 15:50:00,33.11,33.14,33.08,33.14,294814.0,29.6722,29.6991,29.6453,29.6991,294814.0
2017-03-21 15:55:00,33.14,33.21,33.13,33.19,584462.0,29.6991,29.7618,29.6901,29.7439,584462.0
2017-03-22 09:30:00,33.22,33.3,33.17,33.3,93330.0,29.7708,29.8425,29.726,29.8425,93330.0
2017-03-22 09:35:00,33.3,33.36,33.22,33.25,60767.0,29.8425,29.8962,29.7708,29.7977,60767.0
2017-03-22 09:40:00,33.26,33.38,33.25,33.33,78726.0,29.8066,29.9142,29.7977,29.8693,78726.0
2017-03-22 09:45:00,33.34,33.4,33.31,33.31,56190.0,29.8783,29.9321,29.8514,29.8514,56190.0
2017-03-22 09:50:00,33.32,33.34,33.29,33.31,82598.0,29.8604,29.8783,29.8335,29.8514,82598.0
2017-03-22 09:55:00,33.31,33.32,33.21,33.25,75141.0,29.8514,29.8604,29.7618,29.7977,75141.0
2017-03-22 10:00:00,33.25,33.38,33.24,33.36,51056.0,29.7977,29.9142,29.7887,29.8962,51056.0
2017-03-22 10:05:00,33.35,33.39,33.31,33.34,50506.0,29.8873,29.9231,29.8514,29.8783,50506.0
2017-03-22 10:10:00,33.34,33.35,33.26,33.29,45533.0,29.8783,29.8873,29.8066,29.8335,45533.0
2017-03-22 10:15:00,33.3,33.36,33.3,33.33,158909.0,29.8425,29.8962,29.8425,29.8693,158909.0
2017-03-22 10:20:00,33.33,33.38,33.32,33.34,48663.0,29.8693,29.9142,29.8604,29.8783,48663.0
2017-03-22 10:25:00,33.35,33.42,33.35,33.39,54838.0,29.8873,29.95,29.8873,29.9231,54838.0
2017-03-22 10:30:00,33.38,33.39,33.33,33.37,63733.0,29.9142,29.9231,29.8693,29.9052,63733.0
2017-03-22 10:35:00,33.37,33.48,33.37,33.45,62248.0,29.9052,30.0038,29.9052,29.9769,62248.0
2017-03-22 10:40:00,33.44,33.47,33.42,33.44,40246.0,29.9679,29.9948,29.95,29.9679,40246.0
2017-03-22 10:45:00,33.43,33.44,33.4,33.43,52087.0,29.959,29.9679,29.9321,29.959,52087.0
2017-03-22 10:50:00,33.42,33.45,33.4,33.43,48551.0,29.95,29.9769,29.9321,29.959,48551.0
2017-03-22 10:55:00,33.43,33.48,33.41,33.48,49037.0,29.959,30.0038,29.941,30.0038,49037.0
2017-03-22 11:00:00,33.47,33.48,33.43,33.44,55340.0,29.9948,30.0038,29.959,29.9679,55340.0
2017-03-22 11:05:00,33.45,33.47,33.42,33.44,52216.0,29.9769,29.9948,29.95,29.9679,52216.0
2017-03-22 11:10:00,33.44,33.45,33.37,33.41,51894.0,29.9679,29.9769,29.9052,29.941,51894.0
2017-03-22 11:15:00,33.41,33.55,33.41,33.52,62818.0,29.941,30.0665,29.941,30.0396,62818.0
2017-03-22 11:20:00,33.52,33.6,33.51,33.59,80062.0,30.0396,30.1113,30.0307,30.1024,80062.0
2017-03-22 11:25:00,33.58,33.65,33.56,33.64,136530.0,30.0934,30.1561,30.0755,30.1472,136530.0
2017-03-22 11:30:00,33.64,33.65,33.58,33.6,81376.0,30.1472,30.1561,30.0934,30.1113,81376.0
2017-03-22 11:35:00,33.59,33.62,33.58,33.59,91386.0,30.1024,30.1292,30.0934,30.1024,91386.0
2017-03-22 11:40:00,33.59,33.65,33.58,33.65,56328.0,30.1024,30.1561,30.0934,30.1561,56328.0
2017-03-22 11:45:00,33.64,33.67,33.62,33.63,67906.0,30.1472,30.174,30.1292,30.1382,67906.0
2017-03-22 11:50:00,33.63,33.65,33.59,33.59,51303.0,30.1382,30.1561,30.1024,30.1024,51303.0
2017-03-22 11:55:00,33.6,33.63,33.59,33.63,39559.0,30.1113,30.1382,30.1024,30.1382,39559.0
2017-03-22 12:00:00,33.63,33.63,33.56,33.57,154724.0,30.1382,30.1382,30.0755,30.0844,154724.0
2017-03-22 12:05:00,33.56,33.58,33.51,33.52,77773.0,30.0755,30.0934,30.0307,30.0396,77773.0
2017-03-22 12:10:00,33.52,33.52,33.48,33.48,32912.0,30.0396,30.0396,30.0038,30.0038,32912.0
2017-03-22 12:15:00,33.48,33.52,33.47,33.48,44189.0,30.0038,30.0396,29.9948,30.0038,44189.0
2017-03-22 12:20:00,33.48,33.5,33.47,33.48,41852.0,30.0038,30.0217,29.9948,30.0038,41852.0
2017-03-22 12:25:00,33.49,33.49,33.46,33.47,27031.0,30.0127,30.0127,29.9859,29.9948,27031.0
2017-03-22 12:30:00,33.47,33.5,33.45,33.48,36797.0,29.9948,30.0217,29.9769,30.0038,36797.0
2017-03-22 12:35:00,33.48,33.48,33.43,33.44,61974.0,30.0038,30.0038,29.959,29.9679,61974.0
2017-03-22 12:40:00,33.44,33.48,33.44,33.47,43682.0,29.9679,30.0038,29.9679,29.9948,43682.0
2017-03-22 12:45:00,33.47,33.49,33.46,33.48,27476.0,29.9948,30.0127,29.9859,30.0038,27476.0
2017-03-22 12:50:00,33.48,33.5,33.45,33.49,36184.0,30.0038,30.0217,29.9769,30.0127,36184.0
2017-03-22 12:55:00,33.49,33.49,33.47,33.48,17352.0,30.0127,30.0127,29.9948,30.0038,17352.0
2017-03-22 13:00:00,33.48,33.48,33.41,33.45,48483.0,30.0038,30.0038,29.941,29.9769,48483.0
2017-03-22 13:05:00,33.45,33.46,33.43,33.45,24967.0,29.9769,29.9859,29.959,29.9769,24967.0
2017-03-22 13:10:00,33.45,33.46,33.4,33.4,31165.0,29.9769,29.9859,29.9321,29.9321,31165.0
2017-03-22 13:15:00,33.4,33.47,33.39,33.46,37317.0,29.9321,29.9948,29.9231,29.9859,37317.0
2017-03-22 13:20:00,33.46,33.47,33.44,33.46,31700.0,29.9859,29.9948,29.9679,29.9859,31700.0
2017-03-22 13:25:00,33.46,33.46,33.43,33.45,24586.0,29.9859,29.9859,29.959,29.9769,24586.0
2017-03-22 13:30:00,33.45,33.51,33.44,33.5,30730.0,29.9769,30.0307,29.9679,30.0217,30730.0
2017-03-22 13:35:00,33.5,33.51,33.47,33.5,24228.0,30.0217,30.0307,29.9948,30.0217,24228.0
2017-03-22 13:40:00,33.5,33.51,33.47,33.48,18409.0,30.0217,30.0307,29.9948,30.0038,18409.0
2017-03-22 13:45:00,33.48,33.49,33.46,33.47,38888.0,30.0038,30.0127,29.9859,29.9948,38888.0
2017-03-22 13:50:00,33.46,33.48,33.44,33.45,22490.0,29.9859,30.0038,29.9679,29.9769,22490.0
2017-03-22 13:55:00,33.45,33.45,33.42,33.42,22240.0,29.9769,29.9769,29.95,29.95,22240.0
2017-03-22 14:00:00,33.42,33.48,33.42,33.48,30166.0,29.95,30.0038,29.95,30.0038,30166.0
2017-03-22 14:05:00,33.47,33.47,33.42,33.45,27096.0,29.9948,29.9948,29.95,29.9769,27096.0
2017-03-22 14:10:00,33.44,33.5,33.44,33.48,40370.0,29.9679,30.0217,29.9679,30.0038,40370.0
2017-03-22 14:15:00,33.47,33.48,33.44,33.45,26268.0,29.9948,30.0038,29.9679,29.9769,26268.0
2017-03-22 14:20:00,33.45,33.47,33.43,33.47,25245.0,29.9769,29.9948,29.959,29.9948,25245.0
2017-03-22 14:25:00,33.47,33.47,33.4,33.43,57209.0,29.9948,29.9948,29.9321,29.959,57209.0
2017-03-22 14:30:00,33.43,33.48,33.42,33.45,34732.0,29.959,30.0038,29.95,29.9769,34732.0
2017-03-22 14:35:00,33.46,33.52,33.46,33.52,38581.0,29.9859,30.0396,29.9859,30.0396,38581.0
2017-03-22 14:40:00,33.52,33.53,33.5,33.53,49714.0,30.0396,30.0486,30.0217,30.0486,49714.0
2017-03-22 14:45:00,33.52,33.55,33.5,33.54,37732.0,30.0396,30.0665,30.0217,30.0575,37732.0
2017-03-22 14:50:00,33.54,33.55,33.52,33.53,36942.0,30.0575,30.0665,30.0396,30.0486,36942.0
2017-03-22 14:55:00,33.53,33.56,33.51,33.55,65002.0,30.0486,30.0755,30.0307,30.0665,65002.0
2017-03-22 15:00:00,33.55,33.55,33.51,33.51,41506.0,30.0665,30.0665,30.0307,30.0307,41506.0
2017-03-22 15:05:00,33.51,33.53,33.49,33.5,46022.0,30.0307,30.0486,30.0127,30.0217,46022.0
2017-03-22 15:10:00,33.5,33.52,33.49,33.52,25605.0,30.0217,30.0396,30.0127,30.0396,25605.0
2017-03-22 15:15:00,33.52,33.58,33.5,33.58,106894.0,30.0396,30.0934,30.0217,30.0934,106894.0
2017-03-22 15:20:00,33.58,33.6,33.54,33.54,92356.0,30.0934,30.1113,30.0575,30.0575,92356.0
2017-03-22 15:25:00,33.54,33.54,33.49,33.49,56300.0,30.0575,30.0575,30.0127,30.0127,56300.0
2017-03-22 15:30:00,33.5,33.51,33.48,33.48,71591.0,30.0217,30.0307,30.0038,30.0038,71591.0
2017-03-22 15:35:00,33.49,33.5,33.46,33.48,68328.0,30.0127,30.0217,29.9859,30.0038,68328.0
2017-03-22 15:40:00,33.47,33.51,33.46,33.48,99566.0,29.9948,30.0307,29.9859,30.0038,99566.0
2017-03-22 15:45:00,33.48,33.5,33.47,33.5,45244.0,30.0038,30.0217,29.9948,30.0217,45244.0
2017-03-22 15:50:00,33.5,33.55,33.49,33.55,222529.0,30.0217,30.0665,30.0127,30.0665,222529.0
2017-03-22 15:55:00,33.54,33.56,33.49,33.53,348067.0,30.0575,30.0755,30.0127,30.0486,348067.0
2017-03-23 09:30:00,33.44,33.58,33.33,33.56,109902.0,29.9679,30.0934,29.8693,30.0755,109902.0
2017-03-23 09:35:00,33.55,33.63,33.5,33.55,86571.0,30.0665,30.1382,30.0217,30.0665,86571.0
2017-03-23 09:40:00,33.55,33.57,33.47,33.48,74045.0,30.0665,30.0844,29.9948,30.0038,74045.0
2017-03-23 09:45:00,33.47,33.51,33.44,33.48,63807.0,29.9948,30.0307,29.9679,30.0038,63807.0
2017-03-23 09:50:00,33.48,33.5,33.43,33.46,44410.0,30.0038,30.0217,29.959,29.9859,44410.0
2017-03-23 09:55:00,33.45,33.47,33.42,33.45,40226.0,29.9769,29.9948,29.95,29.9769,40226.0
2017-03-23 10:00:00,33.45,33.51,33.45,33.5,47532.0,29.9769,30.0307,29.9769,30.0217,47532.0
2017-03-23 10:05:00,33.5,33.5,33.44,33.45,37254.0,30.0217,30.0217,29.9679,29.9769,37254.0
2017-03-23 10:10:00,33.45,33.47,33.43,33.47,43475.0,29.9769,29.9948,29.959,29.9948,43475.0
2017-03-23 10:15:00,33.47,33.48,33.43,33.45,36668.0,29.9948,30.0038,29.959,29.9769,36668.0
2017-03-23 10:20:00,33.45,33.53,33.45,33.52,50276.0,29.9769,30.0486,29.9769,30.0396,50276.0
2017-03-23 10:25:00,33.52,33.54,33.5,33.53,43942.0,30.0396,30.0575,30.0217,30.0486,43942.0
2017-03-23 10:30:00,33.52,33.6,33.52,33.58,60932.0,30.0396,30.1113,30.0396,30.0934,60932.0
2017-03-23 10:35:00,33.58,33.63,33.57,33.63,52790.0,30.0934,30.1382,30.0844,30.1382,52790.0
2017-03-23 10:40:00,33.63,33.65,33.61,33.63,56703.0,30.1382,30.1561,30.1203,30.1382,56703.0
2017-03-23 10:45:00,33.63,33.7,33.63,33.67,33565.0,30.1382,30.2009,30.1382,30.174,33565.0
2017-03-23 10:50:00,33.67,33.69,33.65,33.68,28833.0,30.174,30.192,30.1561,30.183,28833.0
2017-03-23 10:55:00,33.68,33.71,33.66,33.66,48155.0,30.183,30.2099,30.1651,30.1651,48155.0
2017-03-23 11:00:00,33.67,33.69,33.66,33.66,27105.0,30.174,30.192,30.1651,30.1651,27105.0
2017-03-23 11:05:00,33.66,33.69,33.64,33.69,37333.0,30.1651,30.192,30.1472,30.192,37333.0
2017-03-23 11:10:00,33.69,33.72,33.67,33.69,42141.0,30.192,30.2189,30.174,30.192,42141.0
2017-03-23 11:15:00,33.7,33.72,33.69,33.71,30256.0,30.2009,30.2189,30.192,30.2099,30256.0
2017-03-23 11:20:00,33.72,33.72,33.68,33.7,41437.0,30.2189,30.2189,30.183,30.2009,41437.0
2017-03-23 11:25:00,33.7,33.77,33.68,33.77,136660.0,30.2009,30.2637,30.183,30.2637,136660.0
2017-03-23 11:30:00,33.76,33.78,33.76,33.77,32655.0,30.2547,30.2726,30.2547,30.2637,32655.0
2017-03-23 11:35:00,33.77,33.77,33.74,33.76,35708.0,30.2637,30.2637,30.2368,30.2547,35708.0
2017-03-23 11:40:00,33.75,33.75,33.7,33.71,27589.0,30.2457,30.2457,30.2009,30.2099,27589.0
2017-03-23 11:45:00,33.71,33.71,33.67,33.7,32887.0,30.2099,30.2099,30.174,30.2009,32887.0
2017-03-23 11:50:00,33.7,33.7,33.67,33.67,31869.0,30.2009,30.2009,30.174,30.174,31869.0
2017-03-23 11:55:00,33.67,33.7,33.67,33.7,29293.0,30.174,30.2009,30.174,30.2009,29293.0
2017-03-23 12:00:00,33.7,33.71,33.68,33.7,32752.0,30.2009,30.2099,30.183,30.2009,32752.0
2017-03-23 12:05:00,33.71,33.73,33.7,33.7,46207.0,30.2099,30.2278,30.2009,30.2009,46207.0
2017-03-23 12:10:00,33.7,33.73,33.69,33.7,41865.0,30.2009,30.2278,30.192,30.2009,41865.0
2017-03-23 12:15:00,33.71,33.75,33.71,33.73,43146.0,30.2099,30.2457,30.2099,30.2278,43146.0
2017-03-23 12:20:00,33.73,33.75,33.72,33.74,42390.0,30.2278,30.2457,30.2189,30.2368,42390.0
2017-03-23 12:25:00,33.74,33.77,33.74,33.77,27354.0,30.2368,30.2637,30.2368,30.2637,27354.0
2017-03-23 12:30:00,33.76,33.77,33.73,33.74,33810.0,30.2547,30.2637,30.2278,30.2368,33810.0
2017-03-23 12:35:00,33.75,33.75,33.72,33.73,38172.0,30.2457,30.2457,30.2189,30.2278,38172.0
2017-03-23 12:40:00,33.73,33.74,33.72,33.73,16966.0,30.2278,30.2368,30.2189,30.2278,16966.0
2017-03-23 12:45:00,33.73,33.74,33.68,33.68,37485.0,30.2278,30.2368,30.183,30.183,37485.0
2017-03-23 12:50:00,33.68,33.69,33.66,33.68,26440.0,30.183,30.192,30.1651,30.183,26440.0
2017-03-23 12:55:00,33.68,33.71,33.67,33.69,49098.0,30.183,30.2099,30.174,30.192,49098.0
2017-03-23 13:00:00,33.7,33.7,33.63,33.63,32572.0,30.2009,30.2009,30.1382,30.1382,32572.0
2017-03-23 13:05:00,33.64,33.67,33.6,33.6,43173.0,30.1472,30.174,30.1113,30.1113,43173.0
2017-03-23 13:10:00,33.6,33.63,33.58,33.61,46307.0,30.1113,30.1382,30.0934,30.1203,46307.0
2017-03-23 13:15:00,33.61,33.64,33.57,33.59,37381.0,30.1203,30.1472,30.0844,30.1024,37381.0
2017-03-23 13:20:00,33.6,33.62,33.59,33.6,28676.0,30.1113,30.1292,30.1024,30.1113,28676.0
2017-03-23 13:25:00,33.59,33.6,33.55,33.55,29878.0,30.1024,30.1113,30.0665,30.0665,29878.0
2017-03-23 13:30:00,33.56,33.6,33.56,33.59,34559.0,30.0755,30.1113,30.0755,30.1024,34559.0
2017-03-23 13:35:00,33.6,33.62,33.59,33.59,27971.0,30.1113,30.1292,30.1024,30.1024,27971.0
2017-03-23 13:40:00,33.58,33.63,33.57,33.62,19646.0,30.0934,30.1382,30.0844,30.1292,19646.0
2017-03-23 13:45:00,33.62,33.63,33.61,33.63,21628.0,30.1292,30.1382,30.1203,30.1382,21628.0
2017-03-23 13:50:00,33.62,33.65,33.61,33.64,18019.0,30.1292,30.1561,30.1203,30.1472,18019.0
2017-03-23 13:55:00,33.64,33.64,33.61,33.62,30756.0,30.1472,30.1472,30.1203,30.1292,30756.0
2017-03-23 14:00:00,33.63,33.63,33.6,33.62,19893.0,30.1382,30.1382,30.1113,30.1292,19893.0
2017-03-23 14:05:00,33.62,33.64,33.59,33.63,32216.0,30.1292,30.1472,30.1024,30.1382,32216.0
2017-03-23 14:10:00,33.63,33.63,33.59,33.59,23976.0,30.1382,30.1382,30.1024,30.1024,23976.0
2017-03-23 14:15:00,33.6,33.62,33.59,33.61,21775.0,30.1113,30.1292,30.1024,30.1203,21775.0
2017-03-23 14:20:00,33.61,33.61,33.58,33.58,26199.0,30.1203,30.1203,30.0934,30.0934,26199.0
2017-03-23 14:25:00,33.58,33.6,33.57,33.58,18940.0,30.0934,30.1113,30.0844,30.0934,18940.0
2017-03-23 14:30:00,33.57,33.6,33.56,33.59,24803.0,30.0844,30.1113,30.0755,30.1024,24803.0
2017-03-23 14:35:00,33.59,33.6,33.55,33.59,26983.0,30.1024,30.1113,30.0665,30.1024,26983.0
2017-03-23 14:40:00,33.59,33.63,33.58,33.63,23214.0,30.1024,30.1382,30.0934,30.1382,23214.0
2017-03-23 14:45:00,33.62,33.62,33.59,33.62,21342.0,30.1292,30.1292,30.1024,30.1292,21342.0
2017-03-23 14:50:00,33.61,33.63,33.6,33.63,28968.0,30.1203,30.1382,30.1113,30.1382,28968.0
2017-03-23 14:55:00,33.63,33.66,33.61,33.61,34303.0,30.1382,30.1651,30.1203,30.1203,34303.0
2017-03-23 15:00:00,33.61,33.62,33.57,33.58,32342.0,30.1203,30.1292,30.0844,30.0934,32342.0
2017-03-23 15:05:00,33.59,33.6,33.57,33.58,34316.0,30.1024,30.1113,30.0844,30.0934,34316.0
2017-03-23 15:10:00,33.58,33.59,33.54,33.55,35980.0,30.0934,30.1024,30.0575,30.0665,35980.0
2017-03-23 15:15:00,33.55,33.56,33.51,33.54,53145.0,30.0665,30.0755,30.0307,30.0575,53145.0
2017-03-23 15:20:00,33.54,33.55,33.51,33.52,57414.0,30.0575,30.0665,30.0307,30.0396,57414.0
2017-03-23 15:25:00,33.52,33.53,33.47,33.51,114941.0,30.0396,30.0486,29.9948,30.0307,114941.0
2017-03-23 15:30:00,33.51,33.52,33.46,33.47,69845.0,30.0307,30.0396,29.9859,29.9948,69845.0
2017-03-23 15:35:00,33.48,33.52,33.47,33.52,47295.0,30.0038,30.0396,29.9948,30.0396,47295.0
2017-03-23 15:40:00,33.52,33.52,33.45,33.45,53371.0,30.0396,30.0396,29.9769,29.9769,53371.0
2017-03-23 15:45:00,33.46,33.51,33.45,33.51,94857.0,29.9859,30.0307,29.9769,30.0307,94857.0
2017-03-23 15:50:00,33.5,33.51,33.47,33.5,170969.0,30.0217,30.0307,29.9948,30.0217,170969.0
2017-03-23 15:55:00,33.5,33.54,33.47,33.52,328833.0,30.0217,30.0575,29.9948,30.0396,328833.0
2017-03-24 09:30:00,33.66,33.66,33.5,33.52,105231.0,30.1651,30.1651,30.0217,30.0396,105231.0
2017-03-24 09:35:00,33.52,33.57,33.52,33.56,38307.0,30.0396,30.0844,30.0396,30.0755,38307.0
2017-03-24 09:40:00,33.56,33.57,33.5,33.57,52335.0,30.0755,30.0844,30.0217,30.0844,52335.0
2017-03-24 09:45:00,33.57,33.6,33.54,33.6,44512.0,30.0844,30.1113,30.0575,30.1113,44512.0
2017-03-24 09:50:00,33.6,33.67,33.59,33.65,27272.0,30.1113,30.174,30.1024,30.1561,27272.0
2017-03-24 09:55:00,33.65,33.65,33.61,33.63,17945.0,30.1561,30.1561,30.1203,30.1382,17945.0
2017-03-24 10:00:00,33.63,33.65,33.61,33.62,22055.0,30.1382,30.1561,30.1203,30.1292,22055.0
2017-03-24 10:05:00,33.61,33.62,33.6,33.6,10420.0,30.1203,30.1292,30.1113,30.1113,10420.0
2017-03-24 10:10:00,33.61,33.63,33.58,33.63,49413.0,30.1203,30.1382,30.0934,30.1382,49413.0
2017-03-24 10:15:00,33.63,33.67,33.6,33.65,38068.0,30.1382,30.174,30.1113,30.1561,38068.0
2017-03-24 10:20:00,33.65,33.65,33.58,33.59,24730.0,30.1561,30.1561,30.0934,30.1024,24730.0
2017-03-24 10:25:00,33.59,33.64,33.56,33.62,24397.0,30.1024,30.1472,30.0755,30.1292,24397.0
2017-03-24 10:30:00,33.63,33.67,33.6,33.64,38987.0,30.1382,30.174,30.1113,30.1472,38987.0
2017-03-24 10:35:00,33.63,33.63,33.6,33.62,17937.0,30.1382,30.1382,30.1113,30.1292,17937.0
2017-03-24 10:40:00,33.62,33.62,33.58,33.58,26925.0,30.1292,30.1292,30.0934,30.0934,26925.0
2017-03-24 10:45:00,33.57,33.58,33.55,33.55,28940.0,30.0844,30.0934,30.0665,30.0665,28940.0
2017-03-24 10:50:00,33.55,33.58,33.54,33.57,36031.0,30.0665,30.0934,30.0575,30.0844,36031.0
2017-03-24 10:55:00,33.57,33.58,33.56,33.57,70155.0,30.0844,30.0934,30.0755,30.0844,70155.0
2017-03-24 11:00:00,33.57,33.61,33.57,33.59,34991.0,30.0844,30.1203,30.0844,30.1024,34991.0
2017-03-24 11:05:00,33.59,33.63,33.59,33.6,22723.0,30.1024,30.1382,30.1024,30.1113,22723.0
2017-03-24 11:10:00,33.61,33.62,33.59,33.62,37668.0,30.1203,30.1292,30.1024,30.1292,37668.0
2017-03-24 11:15:00,33.62,33.62,33.58,33.59,35006.0,30.1292,30.1292,30.0934,30.1024,35006.0
2017-03-24 11:20:00,33.6,33.6,33.56,33.57,25312.0,30.1113,30.1113,30.0755,30.0844,25312.0
2017-03-24 11:25:00,33.58,33.59,33.55,33.56,24883.0,30.0934,30.1024,30.0665,30.0755,24883.0
2017-03-24 11:30:00,33.56,33.58,33.55,33.58,18229.0,30.0755,30.0934,30.0665,30.0934,18229.0
2017-03-24 11:35:00,33.57,33.58,33.54,33.55,39753.0,30.0844,30.0934,30.0575,30.0665,39753.0
2017-03-24 11:40:00,33.55,33.57,33.54,33.55,26006.0,30.0665,30.0844,30.0575,30.0665,26006.0
2017-03-24 11:45:00,33.55,33.55,33.53,33.53,19971.0,30.0665,30.0665,30.0486,30.0486,19971.0
2017-03-24 11:50:00,33.53,33.55,33.53,33.55,27803.0,30.0486,30.0665,30.0486,30.0665,27803.0
2017-03-24 11:55:00,33.55,33.56,33.54,33.55,19513.0,30.0665,30.0755,30.0575,30.0665,19513.0
2017-03-24 12:00:00,33.55,33.58,33.55,33.58,17184.0,30.0665,30.0934,30.0665,30.0934,17184.0
2017-03-24 12:05:00,33.58,33.58,33.57,33.58,12878.0,30.0934,30.0934,30.0844,30.0934,12878.0
2017-03-24 12:10:00,33.57,33.58,33.48,33.52,78216.0,30.0844,30.0934,30.0038,30.0396,78216.0
2017-03-24 12:15:00,33.52,33.54,33.49,33.5,48409.0,30.0396,30.0575,30.0127,30.0217,48409.0
2017-03-24 12:20:00,33.49,33.49,33.45,33.48,25816.0,30.0127,30.0127,29.9769,30.0038,25816.0
2017-03-24 12:25:00,33.48,33.55,33.46,33.51,38510.0,30.0038,30.0665,29.9859,30.0307,38510.0
2017-03-24 12:30:00,33.52,33.53,33.49,33.5,36325.0,30.0396,30.0486,30.0127,30.0217,36325.0
2017-03-24 12:35:00,33.5,33.53,33.49,33.52,21417.0,30.0217,30.0486,30.0127,30.0396,21417.0
2017-03-24 12:40:00,33.52,33.54,33.51,33.52,31593.0,30.0396,30.0575,30.0307,30.0396,31593.0
2017-03-24 12:45:00,33.53,33.55,33.53,33.55,21553.0,30.0486,30.0665,30.0486,30.0665,21553.0
2017-03-24 12:50:00,33.54,33.55,33.5,33.52,37888.0,30.0575,30.0665,30.0217,30.0396,37888.0
2017-03-24 12:55:00,33.52,33.52,33.48,33.52,33473.0,30.0396,30.0396,30.0038,30.0396,33473.0
2017-03-24 13:00:00,33.52,33.54,33.51,33.52,21593.0,30.0396,30.0575,30.0307,30.0396,21593.0
2017-03-24 13:05:00,33.52,33.53,33.49,33.51,29642.0,30.0396,30.0486,30.0127,30.0307,29642.0
2017-03-24 13:10:00,33.51,33.52,33.49,33.52,42479.0,30.0307,30.0396,30.0127,30.0396,42479.0
2017-03-24 13:15:00,33.51,33.52,33.48,33.49,25914.0,30.0307,30.0396,30.0038,30.0127,25914.0
2017-03-24 13:20:00,33.49,33.5,33.49,33.49,9759.0,30.0127,30.0217,30.0127,30.0127,9759.0
2017-03-24 13:25:00,33.49,33.53,33.49,33.52,34635.0,30.0127,30.0486,30.0127,30.0396,34635.0
2017-03-24 13:30:00,33.52,33.53,33.49,33.52,23995.0,30.0396,30.0486,30.0127,30.0396,23995.0
2017-03-24 13:35:00,33.52,33.53,33.49,33.52,26368.0,30.0396,30.0486,30.0127,30.0396,26368.0
2017-03-24 13:40:00,33.51,33.53,33.5,33.52,22062.0,30.0307,30.0486,30.0217,30.0396,22062.0
2017-03-24 13:45:00,33.51,33.52,33.49,33.5,19000.0,30.0307,30.0396,30.0127,30.0217,19000.0
2017-03-24 13:50:00,33.5,33.5,33.44,33.47,31128.0,30.0217,30.0217,29.9679,29.9948,31128.0
2017-03-24 13:55:00,33.46,33.47,33.42,33.43,37016.0,29.9859,29.9948,29.95,29.959,37016.0
2017-03-24 14:00:00,33.44,33.46,33.43,33.45,26861.0,29.9679,29.9859,29.959,29.9769,26861.0
2017-03-24 14:05:00,33.45,33.46,33.43,33.43,18977.0,29.9769,29.9859,29.959,29.959,18977.0
2017-03-24 14:10:00,33.43,33.45,33.41,33.42,44854.0,29.959,29.9769,29.941,29.95,44854.0
2017-03-24 14:15:00,33.43,33.44,33.41,33.44,32953.0,29.959,29.9679,29.941,29.9679,32953.0
2017-03-24 14:20:00,33.44,33.44,33.41,33.41,23644.0,29.9679,29.9679,29.941,29.941,23644.0
2017-03-24 14:25:00,33.41,33.42,33.38,33.39,31525.0,29.941,29.95,29.9142,29.9231,31525.0
2017-03-24 14:30:00,33.39,33.41,33.38,33.39,26513.0,29.9231,29.941,29.9142,29.9231,26513.0
2017-03-24 14:35:00,33.39,33.4,33.37,33.38,27108.0,29.9231,29.9321,29.9052,29.9142,27108.0
2017-03-24 14:40:00,33.38,33.38,33.35,33.36,34300.0,29.9142,29.9142,29.8873,29.8962,34300.0
2017-03-24 14:45:00,33.36,33.37,33.33,33.35,39508.0,29.8962,29.9052,29.8693,29.8873,39508.0
2017-03-24 14:50:00,33.35,33.35,33.3,33.3,30929.0,29.8873,29.8873,29.8425,29.8425,30929.0
2017-03-24 14:55:00,33.32,33.33,33.27,33.28,64455.0,29.8604,29.8693,29.8156,29.8245,64455.0
2017-03-24 15:00:00,33.29,33.3,33.23,33.27,62966.0,29.8335,29.8425,29.7797,29.8156,62966.0
2017-03-24 15:05:00,33.27,33.28,33.23,33.25,58077.0,29.8156,29.8245,29.7797,29.7977,58077.0
2017-03-24 15:10:00,33.25,33.28,33.25,33.26,98269.0,29.7977,29.8245,29.7977,29.8066,98269.0
2017-03-24 15:15:00,33.27,33.27,33.21,33.26,88946.0,29.8156,29.8156,29.7618,29.8066,88946.0
2017-03-24 15:20:00,33.27,33.32,33.26,33.32,25284.0,29.8156,29.8604,29.8066,29.8604,25284.0
2017-03-24 15:25:00,33.32,33.38,33.31,33.36,79313.0,29.8604,29.9142,29.8514,29.8962,79313.0
2017-03-24 15:30:00,33.37,33.44,33.35,33.44,195714.0,29.9052,29.9679,29.8873,29.9679,195714.0
2017-03-24 15:35:00,33.43,33.48,33.39,33.48,87439.0,29.959,30.0038,29.9231,30.0038,87439.0
2017-03-24 15:40:00,33.48,33.52,33.47,33.48,76166.0,30.0038,30.0396,29.9948,30.0038,76166.0
2017-03-24 15:45:00,33.48,33.48,33.38,33.44,120729.0,30.0038,30.0038,29.9142,29.9679,120729.0
2017-03-24 15:50:00,33.43,33.45,33.4,33.44,180543.0,29.959,29.9769,29.9321,29.9679,180543.0
2017-03-24 15:55:00,33.44,33.46,33.37,33.41,263118.0,29.9679,29.9859,29.9052,29.941,263118.0
2017-03-27 09:30:00,33.16,33.22,33.02,33.03,134970.0,29.717,29.7708,29.5915,29.6005,134970.0
2017-03-27 09:35:00,33.03,33.04,32.84,32.91,104249.0,29.6005,29.6095,29.4302,29.493,104249.0
2017-03-27 09:40:00,32.91,33.0,32.9,32.98,84974.0,29.493,29.5736,29.484,29.5557,84974.0
2017-03-27 09:45:00,32.98,33.01,32.94,32.99,63775.0,29.5557,29.5826,29.5198,29.5647,63775.0
2017-03-27 09:50:00,33.01,33.06,32.99,33.01,68696.0,29.5826,29.6274,29.5647,29.5826,68696.0
2017-03-27 09:55:00,33.02,33.07,32.97,33.05,78548.0,29.5915,29.6363,29.5467,29.6184,78548.0
2017-03-27 10:00:00,33.05,33.07,33.02,33.07,55982.0,29.6184,29.6363,29.5915,29.6363,55982.0
2017-03-27 10:05:00,33.07,33.12,33.05,33.09,64840.0,29.6363,29.6812,29.6184,29.6543,64840.0
2017-03-27 10:10:00,33.09,33.17,33.09,33.15,44559.0,29.6543,29.726,29.6543,29.708,44559.0
2017-03-27 10:15:00,33.15,33.19,33.14,33.14,56094.0,29.708,29.7439,29.6991,29.6991,56094.0
2017-03-27 10:20:00,33.15,33.21,33.13,33.19,37743.0,29.708,29.7618,29.6901,29.7439,37743.0
2017-03-27 10:25:00,33.19,33.2,33.15,33.16,58455.0,29.7439,29.7528,29.708,29.717,58455.0
2017-03-27 10:30:00,33.16,33.22,33.15,33.21,48449.0,29.717,29.7708,29.708,29.7618,48449.0
2017-03-27 10:35:00,33.21,33.21,33.16,33.16,39520.0,29.7618,29.7618,29.717,29.717,39520.0
2017-03-27 10:40:00,33.16,33.24,33.14,33.24,50804.0,29.717,29.7887,29.6991,29.7887,50804.0
2017-03-27 10:45:00,33.24,33.26,33.22,33.25,91342.0,29.7887,29.8066,29.7708,29.7977,91342.0
2017-03-27 10:50:00,33.26,33.3,33.26,33.3,89681.0,29.8066,29.8425,29.8066,29.8425,89681.0
2017-03-27 10:55:00,33.29,33.33,33.25,33.31,104907.0,29.8335,29.8693,29.7977,29.8514,104907.0
2017-03-27 11:00:00,33.32,33.33,33.28,33.3,56239.0,29.8604,29.8693,29.8245,29.8425,56239.0
2017-03-27 11:05:00,33.29,33.3,33.25,33.27,38236.0,29.8335,29.8425,29.7977,29.8156,38236.0
2017-03-27 11:10:00,33.26,33.31,33.25,33.27,54554.0,29.8066,29.8514,29.7977,29.8156,54554.0
2017-03-27 11:15:00,33.27,33.3,33.26,33.26,37050.0,29.8156,29.8425,29.8066,29.8066,37050.0
2017-03-27 11:20:00,33.27,33.27,33.24,33.26,37141.0,29.8156,29.8156,29.7887,29.8066,37141.0
2017-03-27 11:25:00,33.26,33.32,33.25,33.32,42941.0,29.8066,29.8604,29.7977,29.8604,42941.0
2017-03-27 11:30:00,33.32,33.36,33.3,33.34,37717.0,29.8604,29.8962,29.8425,29.8783,37717.0
2017-03-27 11:35:00,33.35,33.36,33.32,33.32,33152.0,29.8873,29.8962,29.8604,29.8604,33152.0
2017-03-27 11:40:00,33.33,33.35,33.3,33.31,53049.0,29.8693,29.8873,29.8425,29.8514,53049.0
2017-03-27 11:45:00,33.32,33.32,33.27,33.28,39435.0,29.8604,29.8604,29.8156,29.8245,39435.0
2017-03-27 11:50:00,33.27,33.29,33.25,33.29,34536.0,29.8156,29.8335,29.7977,29.8335,34536.0
2017-03-27 11:55:00,33.28,33.3,33.27,33.29,27617.0,29.8245,29.8425,29.8156,29.8335,27617.0
2017-03-27 12:00:00,33.29,33.33,33.28,33.33,35249.0,29.8335,29.8693,29.8245,29.8693,35249.0
2017-03-27 12:05:00,33.33,33.33,33.31,33.31,18090.0,29.8693,29.8693,29.8514,29.8514,18090.0
2017-03-27 12:10:00,33.32,33.33,33.31,33.32,26924.0,29.8604,29.8693,29.8514,29.8604,26924.0
2017-03-27 12:15:00,33.32,33.33,33.3,33.32,56971.0,29.8604,29.8693,29.8425,29.8604,56971.0
2017-03-27 12:20:00,33.33,33.33,33.29,33.31,31593.0,29.8693,29.8693,29.8335,29.8514,31593.0
2017-03-27 12:25:00,33.31,33.31,33.29,33.3,23983.0,29.8514,29.8514,29.8335,29.8425,23983.0
2017-03-27 12:30:00,33.3,33.36,33.29,33.36,32924.0,29.8425,29.8962,29.8335,29.8962,32924.0
2017-03-27 12:35:00,33.36,33.37,33.34,33.37,36660.0,29.8962,29.9052,29.8783,29.9052,36660.0
2017-03-27 12:40:00,33.37,33.42,33.36,33.41,38414.0,29.9052,29.95,29.8962,29.941,38414.0
2017-03-27 12:45:00,33.41,33.41,33.39,33.41,13754.0,29.941,29.941,29.9231,29.941,13754.0
2017-03-27 12:50:00,33.41,33.46,33.4,33.45,46702.0,29.941,29.9859,29.9321,29.9769,46702.0
2017-03-27 12:55:00,33.45,33.46,33.41,33.43,27048.0,29.9769,29.9859,29.941,29.959,27048.0
2017-03-27 13:00:00,33.43,33.49,33.42,33.48,21150.0,29.959,30.0127,29.95,30.0038,21150.0
2017-03-27 13:05:00,33.47,33.48,33.46,33.46,15389.0,29.9948,30.0038,29.9859,29.9859,15389.0
2017-03-27 13:10:00,33.46,33.47,33.44,33.45,32465.0,29.9859,29.9948,29.9679,29.9769,32465.0
2017-03-27 13:15:00,33.45,33.46,33.43,33.44,22612.0,29.9769,29.9859,29.959,29.9679,22612.0
2017-03-27 13:20:00,33.44,33.49,33.44,33.46,21694.0,29.9679,30.0127,29.9679,29.9859,21694.0
2017-03-27 13:25:00,33.47,33.47,33.43,33.45,27118.0,29.9948,29.9948,29.959,29.9769,27118.0
2017-03-27 13:30:00,33.44,33.45,33.43,33.45,16850.0,29.9679,29.9769,29.959,29.9769,16850.0
2017-03-27 13:35:00,33.44,33.45,33.43,33.44,16551.0,29.9679,29.9769,29.959,29.9679,16551.0
2017-03-27 13:40:00,33.43,33.45,33.43,33.43,28361.0,29.959,29.9769,29.959,29.959,28361.0
2017-03-27 13:45:00,33.43,33.43,33.4,33.41,19663.0,29.959,29.959,29.9321,29.941,19663.0
2017-03-27 13:50:00,33.42,33.42,33.39,33.42,21033.0,29.95,29.95,29.9231,29.95,21033.0
2017-03-27 13:55:00,33.42,33.45,33.42,33.45,31106.0,29.95,29.9769,29.95,29.9769,31106.0
2017-03-27 14:00:00,33.44,33.48,33.43,33.46,33238.0,29.9679,30.0038,29.959,29.9859,33238.0
2017-03-27 14:05:00,33.47,33.48,33.46,33.48,22657.0,29.9948,30.0038,29.9859,30.0038,22657.0
2017-03-27 14:10:00,33.48,33.48,33.44,33.47,40384.0,30.0038,30.0038,29.9679,29.9948,40384.0
2017-03-27 14:15:00,33.46,33.46,33.43,33.44,35517.0,29.9859,29.9859,29.959,29.9679,35517.0
2017-03-27 14:20:00,33.43,33.44,33.41,33.41,16536.0,29.959,29.9679,29.941,29.941,16536.0
2017-03-27 14:25:00,33.41,33.43,33.4,33.43,86818.0,29.941,29.959,29.9321,29.959,86818.0
2017-03-27 14:30:00,33.43,33.44,33.41,33.44,43393.0,29.959,29.9679,29.941,29.9679,43393.0
2017-03-27 14:35:00,33.44,33.44,33.41,33.41,19445.0,29.9679,29.9679,29.941,29.941,19445.0
2017-03-27 14:40:00,33.41,33.44,33.41,33.43,26862.0,29.941,29.9679,29.941,29.959,26862.0
2017-03-27 14:45:00,33.43,33.47,33.42,33.46,30106.0,29.959,29.9948,29.95,29.9859,30106.0
2017-03-27 14:50:00,33.45,33.46,33.43,33.43,24575.0,29.9769,29.9859,29.959,29.959,24575.0
2017-03-27 14:55:00,33.43,33.48,33.42,33.47,37926.0,29.959,30.0038,29.95,29.9948,37926.0
2017-03-27 15:00:00,33.47,33.49,33.45,33.48,45969.0,29.9948,30.0127,29.9769,30.0038,45969.0
2017-03-27 15:05:00,33.48,33.49,33.44,33.47,166939.0,30.0038,30.0127,29.9679,29.9948,166939.0
2017-03-27 15:10:00,33.47,33.48,33.46,33.47,33801.0,29.9948,30.0038,29.9859,29.9948,33801.0
2017-03-27 15:15:00,33.47,33.49,33.46,33.49,45186.0,29.9948,30.0127,29.9859,30.0127,45186.0
2017-03-27 15:20:00,33.49,33.49,33.46,33.49,65275.0,30.0127,30.0127,29.9859,30.0127,65275.0
2017-03-27 15:25:00,33.49,33.49,33.46,33.47,98178.0,30.0127,30.0127,29.9859,29.9948,98178.0
2017-03-27 15:30:00,33.47,33.48,33.45,33.48,60858.0,29.9948,30.0038,29.9769,30.0038,60858.0
2017-03-27 15:35:00,33.48,33.49,33.45,33.48,59875.0,30.0038,30.0127,29.9769,30.0038,59875.0
2017-03-27 15:40:00,33.48,33.49,33.46,33.47,63353.0,30.0038,30.0127,29.9859,29.9948,63353.0
2017-03-27 15:45:00,33.46,33.49,33.46,33.46,81359.0,29.9859,30.0127,29.9859,29.9859,81359.0
2017-03-27 15:50:00,33.47,33.48,33.45,33.47,147189.0,29.9948,30.0038,29.9769,29.9948,147189.0
2017-03-27 15:55:00,33.47,33.47,33.41,33.43,497689.0,29.9948,29.9948,29.941,29.959,497689.0
2017-03-28 09:30:00,33.38,33.45,33.3,33.43,108962.0,29.9142,29.9769,29.8425,29.959,108962.0
2017-03-28 09:35:00,33.43,33.53,33.43,33.47,44354.0,29.959,30.0486,29.959,29.9948,44354.0
2017-03-28 09:40:00,33.47,33.51,33.45,33.45,35851.0,29.9948,30.0307,29.9769,29.9769,35851.0
2017-03-28 09:45:00,33.45,33.45,33.36,33.4,47215.0,29.9769,29.9769,29.8962,29.9321,47215.0
2017-03-28 09:50:00,33.4,33.41,33.32,33.34,38860.0,29.9321,29.941,29.8604,29.8783,38860.0
2017-03-28 09:55:00,33.35,33.37,33.3,33.31,39274.0,29.8873,29.9052,29.8425,29.8514,39274.0
2017-03-28 10:00:00,33.32,33.43,33.31,33.42,59108.0,29.8604,29.959,29.8514,29.95,59108.0
2017-03-28 10:05:00,33.43,33.45,33.4,33.43,42576.0,29.959,29.9769,29.9321,29.959,42576.0
2017-03-28 10:10:00,33.42,33.45,33.37,33.37,33886.0,29.95,29.9769,29.9052,29.9052,33886.0
2017-03-28 10:15:00,33.37,33.41,33.37,33.39,26051.0,29.9052,29.941,29.9052,29.9231,26051.0
2017-03-28 10:20:00,33.39,33.4,33.33,33.36,32748.0,29.9231,29.9321,29.8693,29.8962,32748.0
2017-03-28 10:25:00,33.36,33.39,33.32,33.38,26601.0,29.8962,29.9231,29.8604,29.9142,26601.0
2017-03-28 10:30:00,33.38,33.39,33.33,33.34,33201.0,29.9142,29.9231,29.8693,29.8783,33201.0
2017-03-28 10:35:00,33.35,33.36,33.3,33.32,39404.0,29.8873,29.8962,29.8425,29.8604,39404.0
2017-03-28 10:40:00,33.33,33.39,33.32,33.37,43431.0,29.8693,29.9231,29.8604,29.9052,43431.0
2017-03-28 10:45:00,33.37,33.41,33.37,33.4,34143.0,29.9052,29.941,29.9052,29.9321,34143.0
2017-03-28 10:50:00,33.4,33.41,33.37,33.41,37127.0,29.9321,29.941,29.9052,29.941,37127.0
2017-03-28 10:55:00,33.41,33.42,33.37,33.42,41740.0,29.941,29.95,29.9052,29.95,41740.0
2017-03-28 11:00:00,33.43,33.43,33.39,33.41,33642.0,29.959,29.959,29.9231,29.941,33642.0
2017-03-28 11:05:00,33.41,33.45,33.4,33.43,47512.0,29.941,29.9769,29.9321,29.959,47512.0
2017-03-28 11:10:00,33.43,33.47,33.43,33.47,31493.0,29.959,29.9948,29.959,29.9948,31493.0
2017-03-28 11:15:00,33.47,33.48,33.45,33.47,34319.0,29.9948,30.0038,29.9769,29.9948,34319.0
2017-03-28 11:20:00,33.47,33.48,33.44,33.45,26971.0,29.9948,30.0038,29.9679,29.9769,26971.0
2017-03-28 11:25:00,33.45,33.45,33.43,33.45,27951.0,29.9769,29.9769,29.959,29.9769,27951.0
2017-03-28 11:30:00,33.45,33.47,33.44,33.45,22774.0,29.9769,29.9948,29.9679,29.9769,22774.0
2017-03-28 11:35:00,33.45,33.45,33.41,33.44,21027.0,29.9769,29.9769,29.941,29.9679,21027.0
2017-03-28 11:40:00,33.43,33.45,33.43,33.44,26262.0,29.959,29.9769,29.959,29.9679,26262.0
2017-03-28 11:45:00,33.45,33.47,33.44,33.47,34366.0,29.9769,29.9948,29.9679,29.9948,34366.0
2017-03-28 11:50:00,33.47,33.5,33.47,33.49,36166.0,29.9948,30.0217,29.9948,30.0127,36166.0
2017-03-28 11:55:00,33.49,33.5,33.47,33.48,40477.0,30.0127,30.0217,29.9948,30.0038,40477.0
2017-03-28 12:00:00,33.47,33.5,33.47,33.5,16867.0,29.9948,30.0217,29.9948,30.0217,16867.0
2017-03-28 12:05:00,33.5,33.5,33.47,33.48,24340.0,30.0217,30.0217,29.9948,30.0038,24340.0
2017-03-28 12:10:00,33.49,33.51,33.48,33.51,23496.0,30.0127,30.0307,30.0038,30.0307,23496.0
2017-03-28 12:15:00,33.51,33.52,33.47,33.48,32061.0,30.0307,30.0396,29.9948,30.0038,32061.0
2017-03-28 12:20:00,33.49,33.5,33.48,33.48,21986.0,30.0127,30.0217,30.0038,30.0038,21986.0
2017-03-28 12:25:00,33.48,33.49,33.46,33.47,24813.0,30.0038,30.0127,29.9859,29.9948,24813.0
2017-03-28 12:30:00,33.47,33.48,33.46,33.47,16265.0,29.9948,30.0038,29.9859,29.9948,16265.0
2017-03-28 12:35:00,33.47,33.47,33.45,33.45,15781.0,29.9948,29.9948,29.9769,29.9769,15781.0
2017-03-28 12:40:00,33.45,33.46,33.44,33.45,58529.0,29.9769,29.9859,29.9679,29.9769,58529.0
2017-03-28 12:45:00,33.44,33.45,33.43,33.44,27332.0,29.9679,29.9769,29.959,29.9679,27332.0
2017-03-28 12:50:00,33.43,33.45,33.42,33.44,14501.0,29.959,29.9769,29.95,29.9679,14501.0
2017-03-28 12:55:00,33.44,33.46,33.42,33.42,46093.0,29.9679,29.9859,29.95,29.95,46093.0
2017-03-28 13:00:00,33.43,33.45,33.41,33.42,65706.0,29.959,29.9769,29.941,29.95,65706.0
2017-03-28 13:05:00,33.41,33.44,33.41,33.41,20672.0,29.941,29.9679,29.941,29.941,20672.0
2017-03-28 13:10:00,33.41,33.45,33.4,33.45,24848.0,29.941,29.9769,29.9321,29.9769,24848.0
2017-03-28 13:15:00,33.45,33.45,33.43,33.45,48128.0,29.9769,29.9769,29.959,29.9769,48128.0
2017-03-28 13:20:00,33.45,33.46,33.43,33.44,32427.0,29.9769,29.9859,29.959,29.9679,32427.0
2017-03-28 13:25:00,33.43,33.45,33.43,33.44,25614.0,29.959,29.9769,29.959,29.9679,25614.0
2017-03-28 13:30:00,33.44,33.44,33.4,33.41,35412.0,29.9679,29.9679,29.9321,29.941,35412.0
2017-03-28 13:35:00,33.41,33.41,33.37,33.38,58615.0,29.941,29.941,29.9052,29.9142,58615.0
2017-03-28 13:40:00,33.38,33.42,33.38,33.41,83673.0,29.9142,29.95,29.9142,29.941,83673.0
2017-03-28 13:45:00,33.41,33.42,33.39,33.4,46697.0,29.941,29.95,29.9231,29.9321,46697.0
2017-03-28 13:50:00,33.41,33.41,33.39,33.39,41960.0,29.941,29.941,29.9231,29.9231,41960.0
2017-03-28 13:55:00,33.39,33.42,33.38,33.42,100443.0,29.9231,29.95,29.9142,29.95,100443.0
2017-03-28 14:00:00,33.41,33.42,33.39,33.4,59124.0,29.941,29.95,29.9231,29.9321,59124.0
2017-03-28 14:05:00,33.41,33.41,33.4,33.41,52883.0,29.941,29.941,29.9321,29.941,52883.0
2017-03-28 14:10:00,33.41,33.46,33.41,33.45,79973.0,29.941,29.9859,29.941,29.9769,79973.0
2017-03-28 14:15:00,33.46,33.47,33.44,33.45,51036.0,29.9859,29.9948,29.9679,29.9769,51036.0
2017-03-28 14:20:00,33.45,33.46,33.44,33.45,62084.0,29.9769,29.9859,29.9679,29.9769,62084.0
2017-03-28 14:25:00,33.46,33.46,33.44,33.45,21470.0,29.9859,29.9859,29.9679,29.9769,21470.0
2017-03-28 14:30:00,33.44,33.46,33.42,33.45,46450.0,29.9679,29.9859,29.95,29.9769,46450.0
2017-03-28 14:35:00,33.46,33.53,33.45,33.53,169972.0,29.9859,30.0486,29.9769,30.0486,169972.0
2017-03-28 14:40:00,33.53,33.58,33.52,33.58,126821.0,30.0486,30.0934,30.0396,30.0934,126821.0
2017-03-28 14:45:00,33.57,33.59,33.55,33.57,73628.0,30.0844,30.1024,30.0665,30.0844,73628.0
2017-03-28 14:50:00,33.57,33.59,33.57,33.59,48039.0,30.0844,30.1024,30.0844,30.1024,48039.0
2017-03-28 14:55:00,33.59,33.6,33.57,33.59,80628.0,30.1024,30.1113,30.0844,30.1024,80628.0
2017-03-28 15:00:00,33.59,33.62,33.58,33.62,22185.0,30.1024,30.1292,30.0934,30.1292,22185.0
2017-03-28 15:05:00,33.62,33.64,33.61,33.64,46144.0,30.1292,30.1472,30.1203,30.1472,46144.0
2017-03-28 15:10:00,33.62,33.65,33.61,33.65,43880.0,30.1292,30.1561,30.1203,30.1561,43880.0
2017-03-28 15:15:00,33.65,33.65,33.59,33.62,76434.0,30.1561,30.1561,30.1024,30.1292,76434.0
2017-03-28 15:20:00,33.61,33.61,33.57,33.61,51986.0,30.1203,30.1203,30.0844,30.1203,51986.0
2017-03-28 15:25:00,33.6,33.62,33.59,33.62,27833.0,30.1113,30.1292,30.1024,30.1292,27833.0
2017-03-28 15:30:00,33.62,33.64,33.61,33.64,36597.0,30.1292,30.1472,30.1203,30.1472,36597.0
2017-03-28 15:35:00,33.64,33.66,33.6,33.66,119153.0,30.1472,30.1651,30.1113,30.1651,119153.0
2017-03-28 15:40:00,33.66,33.66,33.62,33.62,59427.0,30.1651,30.1651,30.1292,30.1292,59427.0
2017-03-28 15:45:00,33.62,33.63,33.57,33.58,74026.0,30.1292,30.1382,30.0844,30.0934,74026.0
2017-03-28 15:50:00,33.57,33.58,33.56,33.56,92640.0,30.0844,30.0934,30.0755,30.0755,92640.0
2017-03-28 15:55:00,33.56,33.57,33.53,33.54,234973.0,30.0755,30.0844,30.0486,30.0575,234973.0
2017-03-29 09:30:00,33.62,33.66,33.51,33.52,113184.0,30.1292,30.1651,30.0307,30.0396,113184.0
2017-03-29 09:35:00,33.5,33.5,33.44,33.5,126216.0,30.0217,30.0217,29.9679,30.0217,126216.0
2017-03-29 09:40:00,33.49,33.51,33.45,33.48,108350.0,30.0127,30.0307,29.9769,30.0038,108350.0
2017-03-29 09:45:00,33.47,33.58,33.46,33.54,149545.0,29.9948,30.0934,29.9859,30.0575,149545.0
2017-03-29 09:50:00,33.55,33.58,33.52,33.58,86926.0,30.0665,30.0934,30.0396,30.0934,86926.0
2017-03-29 09:55:00,33.58,33.58,33.51,33.55,57066.0,30.0934,30.0934,30.0307,30.0665,57066.0
2017-03-29 10:00:00,33.55,33.56,33.53,33.55,79121.0,30.0665,30.0755,30.0486,30.0665,79121.0
2017-03-29 10:05:00,33.55,33.61,33.54,33.55,130306.0,30.0665,30.1203,30.0575,30.0665,130306.0
2017-03-29 10:10:00,33.55,33.57,33.54,33.57,55329.0,30.0665,30.0844,30.0575,30.0844,55329.0
2017-03-29 10:15:00,33.56,33.62,33.56,33.62,111429.0,30.0755,30.1292,30.0755,30.1292,111429.0
2017-03-29 10:20:00,33.62,33.66,33.61,33.65,68411.0,30.1292,30.1651,30.1203,30.1561,68411.0
2017-03-29 10:25:00,33.65,33.72,33.64,33.72,74229.0,30.1561,30.2189,30.1472,30.2189,74229.0
2017-03-29 10:30:00,33.72,33.73,33.68,33.69,60626.0,30.2189,30.2278,30.183,30.192,60626.0
2017-03-29 10:35:00,33.7,33.74,33.68,33.73,45589.0,30.2009,30.2368,30.183,30.2278,45589.0
2017-03-29 10:40:00,33.74,33.78,33.69,33.71,60454.0,30.2368,30.2726,30.192,30.2099,60454.0
2017-03-29 10:45:00,33.72,33.77,33.68,33.68,89261.0,30.2189,30.2637,30.183,30.183,89261.0
2017-03-29 10:50:00,33.68,33.72,33.67,33.69,83938.0,30.183,30.2189,30.174,30.192,83938.0
2017-03-29 10:55:00,33.68,33.69,33.64,33.69,250995.0,30.183,30.192,30.1472,30.192,250995.0
2017-03-29 11:00:00,33.68,33.7,33.65,33.68,97780.0,30.183,30.2009,30.1561,30.183,97780.0
2017-03-29 11:05:00,33.68,33.7,33.67,33.69,31652.0,30.183,30.2009,30.174,30.192,31652.0
2017-03-29 11:10:00,33.69,33.71,33.67,33.67,36425.0,30.192,30.2099,30.174,30.174,36425.0
2017-03-29 11:15:00,33.67,33.68,33.65,33.67,27867.0,30.174,30.183,30.1561,30.174,27867.0
2017-03-29 11:20:00,33.67,33.68,33.63,33.65,29816.0,30.174,30.183,30.1382,30.1561,29816.0
2017-03-29 11:25:00,33.64,33.65,33.62,33.64,25804.0,30.1472,30.1561,30.1292,30.1472,25804.0
2017-03-29 11:30:00,33.64,33.64,33.61,33.63,32231.0,30.1472,30.1472,30.1203,30.1382,32231.0
2017-03-29 11:35:00,33.63,33.66,33.59,33.59,55983.0,30.1382,30.1651,30.1024,30.1024,55983.0
2017-03-29 11:40:00,33.59,33.64,33.58,33.59,153562.0,30.1024,30.1472,30.0934,30.1024,153562.0
2017-03-29 11:45:00,33.59,33.6,33.57,33.59,29110.0,30.1024,30.1113,30.0844,30.1024,29110.0
2017-03-29 11:50:00,33.59,33.59,33.56,33.58,23749.0,30.1024,30.1024,30.0755,30.0934,23749.0
2017-03-29 11:55:00,33.58,33.58,33.55,33.57,31854.0,30.0934,30.0934,30.0665,30.0844,31854.0
2017-03-29 12:00:00,33.57,33.57,33.52,33.52,70743.0,30.0844,30.0844,30.0396,30.0396,70743.0
2017-03-29 12:05:00,33.52,33.53,33.49,33.5,52615.0,30.0396,30.0486,30.0127,30.0217,52615.0
2017-03-29 12:10:00,33.5,33.53,33.49,33.52,151596.0,30.0217,30.0486,30.0127,30.0396,151596.0
2017-03-29 12:15:00,33.53,33.56,33.53,33.53,78021.0,30.0486,30.0755,30.0486,30.0486,78021.0
2017-03-29 12:20:00,33.53,33.53,33.51,33.51,51611.0,30.0486,30.0486,30.0307,30.0307,51611.0
2017-03-29 12:25:00,33.52,33.52,33.49,33.51,97235.0,30.0396,30.0396,30.0127,30.0307,97235.0
2017-03-29 12:30:00,33.51,33.51,33.48,33.51,62210.0,30.0307,30.0307,30.0038,30.0307,62210.0
2017-03-29 12:35:00,33.51,33.54,33.5,33.5,59773.0,30.0307,30.0575,30.0217,30.0217,59773.0
2017-03-29 12:40:00,33.5,33.51,33.48,33.5,24698.0,30.0217,30.0307,30.0038,30.0217,24698.0
2017-03-29 12:45:00,33.5,33.5,33.48,33.49,31148.0,30.0217,30.0217,30.0038,30.0127,31148.0
2017-03-29 12:50:00,33.49,33.52,33.48,33.48,50077.0,30.0127,30.0396,30.0038,30.0038,50077.0
2017-03-29 12:55:00,33.48,33.49,33.46,33.47,29288.0,30.0038,30.0127,29.9859,29.9948,29288.0
2017-03-29 13:00:00,33.47,33.47,33.44,33.47,68028.0,29.9948,29.9948,29.9679,29.9948,68028.0
2017-03-29 13:05:00,33.47,33.47,33.45,33.45,23908.0,29.9948,29.9948,29.9769,29.9769,23908.0
2017-03-29 13:10:00,33.45,33.47,33.44,33.44,48541.0,29.9769,29.9948,29.9679,29.9679,48541.0
2017-03-29 13:15:00,33.45,33.47,33.44,33.45,38475.0,29.9769,29.9948,29.9679,29.9769,38475.0
2017-03-29 13:20:00,33.46,33.46,33.44,33.45,34429.0,29.9859,29.9859,29.9679,29.9769,34429.0
2017-03-29 13:25:00,33.46,33.46,33.44,33.44,31274.0,29.9859,29.9859,29.9679,29.9679,31274.0
2017-03-29 13:30:00,33.45,33.46,33.43,33.45,46811.0,29.9769,29.9859,29.959,29.9769,46811.0
2017-03-29 13:35:00,33.45,33.52,33.45,33.5,69907.0,29.9769,30.0396,29.9769,30.0217,69907.0
2017-03-29 13:40:00,33.5,33.51,33.49,33.51,42590.0,30.0217,30.0307,30.0127,30.0307,42590.0
2017-03-29 13:45:00,33.51,33.51,33.5,33.51,26719.0,30.0307,30.0307,30.0217,30.0307,26719.0
2017-03-29 13:50:00,33.51,33.53,33.49,33.52,128667.0,30.0307,30.0486,30.0127,30.0396,128667.0
2017-03-29 13:55:00,33.52,33.55,33.52,33.52,89678.0,30.0396,30.0665,30.0396,30.0396,89678.0
2017-03-29 14:00:00,33.52,33.56,33.51,33.55,75436.0,30.0396,30.0755,30.0307,30.0665,75436.0
2017-03-29 14:05:00,33.55,33.57,33.55,33.55,48542.0,30.0665,30.0844,30.0665,30.0665,48542.0
2017-03-29 14:10:00,33.56,33.57,33.53,33.55,98747.0,30.0755,30.0844,30.0486,30.0665,98747.0
2017-03-29 14:15:00,33.55,33.57,33.55,33.57,29065.0,30.0665,30.0844,30.0665,30.0844,29065.0
2017-03-29 14:20:00,33.56,33.61,33.56,33.59,48675.0,30.0755,30.1203,30.0755,30.1024,48675.0
2017-03-29 14:25:00,33.59,33.59,33.56,33.58,30821.0,30.1024,30.1024,30.0755,30.0934,30821.0
2017-03-29 14:30:00,33.57,33.61,33.56,33.6,100788.0,30.0844,30.1203,30.0755,30.1113,100788.0
2017-03-29 14:35:00,33.59,33.62,33.59,33.61,144566.0,30.1024,30.1292,30.1024,30.1203,144566.0
2017-03-29 14:40:00,33.61,33.63,33.6,33.63,71185.0,30.1203,30.1382,30.1113,30.1382,71185.0
2017-03-29 14:45:00,33.63,33.66,33.61,33.63,120261.0,30.1382,30.1651,30.1203,30.1382,120261.0
2017-03-29 14:50:00,33.63,33.68,33.62,33.68,149279.0,30.1382,30.183,30.1292,30.183,149279.0
2017-03-29 14:55:00,33.68,33.7,33.64,33.64,136537.0,30.183,30.2009,30.1472,30.1472,136537.0
2017-03-29 15:00:00,33.64,33.67,33.63,33.67,49578.0,30.1472,30.174,30.1382,30.174,49578.0
2017-03-29 15:05:00,33.66,33.69,33.66,33.69,63717.0,30.1651,30.192,30.1651,30.192,63717.0
2017-03-29 15:10:00,33.69,33.71,33.67,33.69,165388.0,30.192,30.2099,30.174,30.192,165388.0
2017-03-29 15:15:00,33.69,33.72,33.68,33.71,222588.0,30.192,30.2189,30.183,30.2099,222588.0
2017-03-29 15:20:00,33.7,33.73,33.7,33.72,48893.0,30.2009,30.2278,30.2009,30.2189,48893.0
2017-03-29 15:25:00,33.72,33.72,33.69,33.7,40077.0,30.2189,30.2189,30.192,30.2009,40077.0
2017-03-29 15:30:00,33.69,33.72,33.69,33.72,85498.0,30.192,30.2189,30.192,30.2189,85498.0
2017-03-29 15:35:00,33.72,33.74,33.68,33.7,304573.0,30.2189,30.2368,30.183,30.2009,304573.0
2017-03-29 15:40:00,33.7,33.71,33.68,33.69,138996.0,30.2009,30.2099,30.183,30.192,138996.0
2017-03-29 15:45:00,33.69,33.69,33.62,33.66,186815.0,30.192,30.192,30.1292,30.1651,186815.0
2017-03-29 15:50:00,33.66,33.69,33.64,33.65,127884.0,30.1651,30.192,30.1472,30.1561,127884.0
2017-03-29 15:55:00,33.64,33.66,33.62,33.65,273453.0,30.1472,30.1651,30.1292,30.1561,273453.0
2017-03-30 09:30:00,33.61,33.72,33.58,33.62,81561.0,30.1203,30.2189,30.0934,30.1292,81561.0
2017-03-30 09:35:00,33.63,33.67,33.56,33.59,64658.0,30.1382,30.174,30.0755,30.1024,64658.0
2017-03-30 09:40:00,33.6,33.67,33.58,33.64,84921.0,30.1113,30.174,30.0934,30.1472,84921.0
2017-03-30 09:45:00,33.64,33.7,33.63,33.66,175721.0,30.1472,30.2009,30.1382,30.1651,175721.0
2017-03-30 09:50:00,33.66,33.68,33.6,33.61,178489.0,30.1651,30.183,30.1113,30.1203,178489.0
2017-03-30 09:55:00,33.61,33.66,33.6,33.63,135012.0,30.1203,30.1651,30.1113,30.1382,135012.0
2017-03-30 10:00:00,33.64,33.73,33.62,33.73,62123.0,30.1472,30.2278,30.1292,30.2278,62123.0
2017-03-30 10:05:00,33.72,33.74,33.71,33.74,51497.0,30.2189,30.2368,30.2099,30.2368,51497.0
2017-03-30 10:10:00,33.74,33.76,33.73,33.76,44552.0,30.2368,30.2547,30.2278,30.2547,44552.0
2017-03-30 10:15:00,33.76,33.76,33.74,33.75,48505.0,30.2547,30.2547,30.2368,30.2457,48505.0
2017-03-30 10:20:00,33.74,33.75,33.68,33.69,30927.0,30.2368,30.2457,30.183,30.192,30927.0
2017-03-30 10:25:00,33.69,33.7,33.68,33.7,39113.0,30.192,30.2009,30.183,30.2009,39113.0
2017-03-30 10:30:00,33.7,33.7,33.66,33.7,34747.0,30.2009,30.2009,30.1651,30.2009,34747.0
2017-03-30 10:35:00,33.7,33.73,33.69,33.69,35033.0,30.2009,30.2278,30.192,30.192,35033.0
2017-03-30 10:40:00,33.69,33.73,33.69,33.71,84984.0,30.192,30.2278,30.192,30.2099,84984.0
2017-03-30 10:45:00,33.71,33.73,33.71,33.72,21629.0,30.2099,30.2278,30.2099,30.2189,21629.0
2017-03-30 10:50:00,33.72,33.73,33.71,33.72,37852.0,30.2189,30.2278,30.2099,30.2189,37852.0
2017-03-30 10:55:00,33.72,33.75,33.71,33.71,49002.0,30.2189,30.2457,30.2099,30.2099,49002.0
2017-03-30 11:00:00,33.71,33.72,33.67,33.68,26628.0,30.2099,30.2189,30.174,30.183,26628.0
2017-03-30 11:05:00,33.68,33.69,33.64,33.66,41940.0,30.183,30.192,30.1472,30.1651,41940.0
2017-03-30 11:10:00,33.66,33.67,33.66,33.66,8379.0,30.1651,30.174,30.1651,30.1651,8379.0
2017-03-30 11:15:00,33.66,33.68,33.66,33.67,14181.0,30.1651,30.183,30.1651,30.174,14181.0
2017-03-30 11:20:00,33.68,33.68,33.66,33.68,27162.0,30.183,30.183,30.1651,30.183,27162.0
2017-03-30 11:25:00,33.68,33.71,33.68,33.7,40498.0,30.183,30.2099,30.183,30.2009,40498.0
2017-03-30 11:30:00,33.7,33.73,33.7,33.7,26026.0,30.2009,30.2278,30.2009,30.2009,26026.0
2017-03-30 11:35:00,33.7,33.71,33.7,33.7,15226.0,30.2009,30.2099,30.2009,30.2009,15226.0
2017-03-30 11:40:00,33.7,33.71,33.64,33.64,38215.0,30.2009,30.2099,30.1472,30.1472,38215.0
2017-03-30 11:45:00,33.64,33.67,33.62,33.63,43372.0,30.1472,30.174,30.1292,30.1382,43372.0
2017-03-30 11:50:00,33.64,33.65,33.6,33.62,34277.0,30.1472,30.1561,30.1113,30.1292,34277.0
2017-03-30 11:55:00,33.62,33.62,33.59,33.59,41932.0,30.1292,30.1292,30.1024,30.1024,41932.0
2017-03-30 12:00:00,33.59,33.61,33.58,33.59,153709.0,30.1024,30.1203,30.0934,30.1024,153709.0
2017-03-30 12:05:00,33.59,33.61,33.58,33.6,50605.0,30.1024,30.1203,30.0934,30.1113,50605.0
2017-03-30 12:10:00,33.6,33.6,33.57,33.58,13046.0,30.1113,30.1113,30.0844,30.0934,13046.0
2017-03-30 12:15:00,33.57,33.61,33.57,33.6,28883.0,30.0844,30.1203,30.0844,30.1113,28883.0
2017-03-30 12:20:00,33.6,33.6,33.58,33.58,14302.0,30.1113,30.1113,30.0934,30.0934,14302.0
2017-03-30 12:25:00,33.58,33.6,33.57,33.59,18153.0,30.0934,30.1113,30.0844,30.1024,18153.0
2017-03-30 12:30:00,33.6,33.6,33.57,33.59,125773.0,30.1113,30.1113,30.0844,30.1024,125773.0
2017-03-30 12:35:00,33.59,33.6,33.54,33.55,22988.0,30.1024,30.1113,30.0575,30.0665,22988.0
2017-03-30 12:40:00,33.54,33.57,33.54,33.57,38979.0,30.0575,30.0844,30.0575,30.0844,38979.0
2017-03-30 12:45:00,33.57,33.6,33.56,33.57,45215.0,30.0844,30.1113,30.0755,30.0844,45215.0
2017-03-30 12:50:00,33.57,33.58,33.56,33.57,11304.0,30.0844,30.0934,30.0755,30.0844,11304.0
2017-03-30 12:55:00,33.57,33.58,33.56,33.57,14300.0,30.0844,30.0934,30.0755,30.0844,14300.0
2017-03-30 13:00:00,33.57,33.58,33.56,33.57,14696.0,30.0844,30.0934,30.0755,30.0844,14696.0
2017-03-30 13:05:00,33.57,33.59,33.57,33.59,11300.0,30.0844,30.1024,30.0844,30.1024,11300.0
2017-03-30 13:10:00,33.59,33.6,33.58,33.59,4039.0,30.1024,30.1113,30.0934,30.1024,4039.0
2017-03-30 13:15:00,33.59,33.6,33.58,33.59,15100.0,30.1024,30.1113,30.0934,30.1024,15100.0
2017-03-30 13:20:00,33.59,33.62,33.59,33.6,27909.0,30.1024,30.1292,30.1024,30.1113,27909.0
2017-03-30 13:25:00,33.61,33.62,33.6,33.6,20494.0,30.1203,30.1292,30.1113,30.1113,20494.0
2017-03-30 13:30:00,33.61,33.61,33.6,33.61,12817.0,30.1203,30.1203,30.1113,30.1203,12817.0
2017-03-30 13:35:00,33.62,33.63,33.6,33.63,20958.0,30.1292,30.1382,30.1113,30.1382,20958.0
2017-03-30 13:40:00,33.63,33.65,33.62,33.63,34800.0,30.1382,30.1561,30.1292,30.1382,34800.0
2017-03-30 13:45:00,33.64,33.65,33.63,33.63,25540.0,30.1472,30.1561,30.1382,30.1382,25540.0
2017-03-30 13:50:00,33.63,33.64,33.63,33.63,12371.0,30.1382,30.1472,30.1382,30.1382,12371.0
2017-03-30 13:55:00,33.64,33.67,33.63,33.65,204882.0,30.1472,30.174,30.1382,30.1561,204882.0
2017-03-30 14:00:00,33.66,33.72,33.65,33.7,96026.0,30.1651,30.2189,30.1561,30.2009,96026.0
2017-03-30 14:05:00,33.7,33.71,33.68,33.7,41177.0,30.2009,30.2099,30.183,30.2009,41177.0
2017-03-30 14:10:00,33.7,33.71,33.68,33.71,23376.0,30.2009,30.2099,30.183,30.2099,23376.0
2017-03-30 14:15:00,33.71,33.75,33.7,33.75,112637.0,30.2099,30.2457,30.2009,30.2457,112637.0
2017-03-30 14:20:00,33.75,33.75,33.74,33.75,23502.0,30.2457,30.2457,30.2368,30.2457,23502.0
2017-03-30 14:25:00,33.74,33.79,33.74,33.77,68023.0,30.2368,30.2816,30.2368,30.2637,68023.0
2017-03-30 14:30:00,33.77,33.8,33.77,33.78,43896.0,30.2637,30.2905,30.2637,30.2726,43896.0
2017-03-30 14:35:00,33.78,33.79,33.74,33.74,33948.0,30.2726,30.2816,30.2368,30.2368,33948.0
2017-03-30 14:40:00,33.75,33.76,33.73,33.73,46589.0,30.2457,30.2547,30.2278,30.2278,46589.0
2017-03-30 14:45:00,33.73,33.75,33.72,33.72,39793.0,30.2278,30.2457,30.2189,30.2189,39793.0
2017-03-30 14:50:00,33.72,33.74,33.71,33.72,52959.0,30.2189,30.2368,30.2099,30.2189,52959.0
2017-03-30 14:55:00,33.72,33.72,33.7,33.7,28939.0,30.2189,30.2189,30.2009,30.2009,28939.0
2017-03-30 15:00:00,33.7,33.72,33.69,33.7,214084.0,30.2009,30.2189,30.192,30.2009,214084.0
2017-03-30 15:05:00,33.7,33.73,33.69,33.73,47455.0,30.2009,30.2278,30.192,30.2278,47455.0
2017-03-30 15:10:00,33.73,33.73,33.71,33.73,51453.0,30.2278,30.2278,30.2099,30.2278,51453.0
2017-03-30 15:15:00,33.72,33.73,33.72,33.73,22398.0,30.2189,30.2278,30.2189,30.2278,22398.0
2017-03-30 15:20:00,33.73,33.76,33.72,33.75,63624.0,30.2278,30.2547,30.2189,30.2457,63624.0
2017-03-30 15:25:00,33.76,33.76,33.69,33.69,81688.0,30.2547,30.2547,30.192,30.192,81688.0
2017-03-30 15:30:00,33.7,33.7,33.68,33.68,50266.0,30.2009,30.2009,30.183,30.183,50266.0
2017-03-30 15:35:00,33.68,33.69,33.68,33.68,33322.0,30.183,30.192,30.183,30.183,33322.0
2017-03-30 15:40:00,33.68,33.69,33.68,33.68,39887.0,30.183,30.192,30.183,30.183,39887.0
2017-03-30 15:45:00,33.68,33.69,33.67,33.67,77400.0,30.183,30.192,30.174,30.174,77400.0
2017-03-30 15:50:00,33.68,33.7,33.65,33.69,171017.0,30.183,30.2009,30.1561,30.192,171017.0
2017-03-30 15:55:00,33.69,33.71,33.68,33.7,257577.0,30.192,30.2099,30.183,30.2009,257577.0
2017-03-31 09:30:00,33.5,33.66,33.45,33.57,124854.0,30.0217,30.1651,29.9769,30.0844,124854.0
2017-03-31 09:35:00,33.57,33.59,33.53,33.59,66381.0,30.0844,30.1024,30.0486,30.1024,66381.0
2017-03-31 09:40:00,33.59,33.67,33.56,33.65,143176.0,30.1024,30.174,30.0755,30.1561,143176.0
2017-03-31 09:45:00,33.64,33.71,33.63,33.66,56917.0,30.1472,30.2099,30.1382,30.1651,56917.0
2017-03-31 09:50:00,33.67,33.71,33.66,33.7,48098.0,30.174,30.2099,30.1651,30.2009,48098.0
2017-03-31 09:55:00,33.7,33.75,33.69,33.72,90688.0,30.2009,30.2457,30.192,30.2189,90688.0
2017-03-31 10:00:00,33.73,33.8,33.73,33.79,104657.0,30.2278,30.2905,30.2278,30.2816,104657.0
2017-03-31 10:05:00,33.78,33.86,33.78,33.84,99324.0,30.2726,30.3443,30.2726,30.3264,99324.0
2017-03-31 10:10:00,33.84,33.85,33.82,33.83,43933.0,30.3264,30.3354,30.3085,30.3174,43933.0
2017-03-31 10:15:00,33.84,33.89,33.83,33.89,58326.0,30.3264,30.3712,30.3174,30.3712,58326.0
2017-03-31 10:20:00,33.88,33.89,33.86,33.87,37242.0,30.3622,30.3712,30.3443,30.3533,37242.0
2017-03-31 10:25:00,33.87,33.87,33.83,33.86,62861.0,30.3533,30.3533,30.3174,30.3443,62861.0
2017-03-31 10:30:00,33.86,33.87,33.85,33.87,37494.0,30.3443,30.3533,30.3354,30.3533,37494.0
2017-03-31 10:35:00,33.87,33.88,33.86,33.87,49463.0,30.3533,30.3622,30.3443,30.3533,49463.0
2017-03-31 10:40:00,33.87,33.9,33.86,33.86,49605.0,30.3533,30.3802,30.3443,30.3443,49605.0
2017-03-31 10:45:00,33.86,33.94,33.86,33.94,170866.0,30.3443,30.416,30.3443,30.416,170866.0
2017-03-31 10:50:00,33.94,33.94,33.89,33.9,35447.0,30.416,30.416,30.3712,30.3802,35447.0
2017-03-31 10:55:00,33.89,33.92,33.88,33.9,74331.0,30.3712,30.3981,30.3622,30.3802,74331.0
2017-03-31 11:00:00,33.89,33.95,33.89,33.92,267533.0,30.3712,30.425,30.3712,30.3981,267533.0
2017-03-31 11:05:00,33.93,33.93,33.89,33.9,78029.0,30.4071,30.4071,30.3712,30.3802,78029.0
2017-03-31 11:10:00,33.9,33.9,33.84,33.86,231470.0,30.3802,30.3802,30.3264,30.3443,231470.0
2017-03-31 11:15:00,33.86,33.89,33.84,33.88,162378.0,30.3443,30.3712,30.3264,30.3622,162378.0
2017-03-31 11:20:00,33.87,33.93,33.87,33.88,206554.0,30.3533,30.4071,30.3533,30.3622,206554.0
2017-03-31 11:25:00,33.88,33.89,33.85,33.86,56768.0,30.3622,30.3712,30.3354,30.3443,56768.0
2017-03-31 11:30:00,33.86,33.87,33.84,33.85,55690.0,30.3443,30.3533,30.3264,30.3354,55690.0
2017-03-31 11:35:00,33.85,33.86,33.85,33.85,38412.0,30.3354,30.3443,30.3354,30.3354,38412.0
2017-03-31 11:40:00,33.85,33.88,33.85,33.88,31924.0,30.3354,30.3622,30.3354,30.3622,31924.0
2017-03-31 11:45:00,33.88,33.88,33.86,33.88,21515.0,30.3622,30.3622,30.3443,30.3622,21515.0
2017-03-31 11:50:00,33.88,33.88,33.83,33.83,45766.0,30.3622,30.3622,30.3174,30.3174,45766.0
2017-03-31 11:55:00,33.83,33.83,33.78,33.78,67795.0,30.3174,30.3174,30.2726,30.2726,67795.0
2017-03-31 12:00:00,33.78,33.81,33.77,33.8,128522.0,30.2726,30.2995,30.2637,30.2905,128522.0
2017-03-31 12:05:00,33.81,33.81,33.78,33.8,144070.0,30.2995,30.2995,30.2726,30.2905,144070.0
2017-03-31 12:10:00,33.8,33.81,33.78,33.8,66928.0,30.2905,30.2995,30.2726,30.2905,66928.0
2017-03-31 12:15:00,33.8,33.81,33.79,33.79,49774.0,30.2905,30.2995,30.2816,30.2816,49774.0
2017-03-31 12:20:00,33.8,33.8,33.77,33.77,80081.0,30.2905,30.2905,30.2637,30.2637,80081.0
2017-03-31 12:25:00,33.77,33.78,33.76,33.76,30340.0,30.2637,30.2726,30.2547,30.2547,30340.0
2017-03-31 12:30:00,33.76,33.78,33.72,33.74,76553.0,30.2547,30.2726,30.2189,30.2368,76553.0
2017-03-31 12:35:00,33.75,33.75,33.71,33.72,49163.0,30.2457,30.2457,30.2099,30.2189,49163.0
2017-03-31 12:40:00,33.73,33.74,33.71,33.71,26168.0,30.2278,30.2368,30.2099,30.2099,26168.0
2017-03-31 12:45:00,33.71,33.72,33.68,33.69,29041.0,30.2099,30.2189,30.183,30.192,29041.0
2017-03-31 12:50:00,33.7,33.71,33.69,33.69,18407.0,30.2009,30.2099,30.192,30.192,18407.0
2017-03-31 12:55:00,33.7,33.7,33.68,33.68,23501.0,30.2009,30.2009,30.183,30.183,23501.0
2017-03-31 13:00:00,33.69,33.7,33.68,33.7,35500.0,30.192,30.2009,30.183,30.2009,35500.0
2017-03-31 13:05:00,33.7,33.71,33.69,33.71,20754.0,30.2009,30.2099,30.192,30.2099,20754.0
2017-03-31 13:10:00,33.71,33.71,33.69,33.7,85107.0,30.2099,30.2099,30.192,30.2009,85107.0
2017-03-31 13:15:00,33.7,33.7,33.66,33.66,41823.0,30.2009,30.2009,30.1651,30.1651,41823.0
2017-03-31 13:20:00,33.67,33.69,33.66,33.67,44019.0,30.174,30.192,30.1651,30.174,44019.0
2017-03-31 13:25:00,33.68,33.68,33.67,33.68,16602.0,30.183,30.183,30.174,30.183,16602.0
2017-03-31 13:30:00,33.67,33.7,33.67,33.69,54211.0,30.174,30.2009,30.174,30.192,54211.0
2017-03-31 13:35:00,33.69,33.7,33.66,33.66,41073.0,30.192,30.2009,30.1651,30.1651,41073.0
2017-03-31 13:40:00,33.66,33.68,33.66,33.66,43747.0,30.1651,30.183,30.1651,30.1651,43747.0
2017-03-31 13:45:00,33.66,33.7,33.66,33.69,26281.0,30.1651,30.2009,30.1651,30.192,26281.0
2017-03-31 13:50:00,33.68,33.69,33.64,33.68,53270.0,30.183,30.192,30.1472,30.183,53270.0
2017-03-31 13:55:00,33.68,33.68,33.62,33.63,39312.0,30.183,30.183,30.1292,30.1382,39312.0
2017-03-31 14:00:00,33.63,33.65,33.61,33.61,32415.0,30.1382,30.1561,30.1203,30.1203,32415.0
2017-03-31 14:05:00,33.62,33.64,33.61,33.64,23464.0,30.1292,30.1472,30.1203,30.1472,23464.0
2017-03-31 14:10:00,33.63,33.65,33.58,33.62,65072.0,30.1382,30.1561,30.0934,30.1292,65072.0
2017-03-31 14:15:00,33.62,33.62,33.57,33.59,35893.0,30.1292,30.1292,30.0844,30.1024,35893.0
2017-03-31 14:20:00,33.58,33.6,33.56,33.59,50495.0,30.0934,30.1113,30.0755,30.1024,50495.0
2017-03-31 14:25:00,33.59,33.61,33.57,33.58,50094.0,30.1024,30.1203,30.0844,30.0934,50094.0
2017-03-31 14:30:00,33.58,33.6,33.56,33.58,41877.0,30.0934,30.1113,30.0755,30.0934,41877.0
2017-03-31 14:35:00,33.58,33.59,33.57,33.57,50251.0,30.0934,30.1024,30.0844,30.0844,50251.0
2017-03-31 14:40:00,33.58,33.6,33.56,33.59,54139.0,30.0934,30.1113,30.0755,30.1024,54139.0
2017-03-31 14:45:00,33.59,33.6,33.58,33.58,28341.0,30.1024,30.1113,30.0934,30.0934,28341.0
2017-03-31 14:50:00,33.59,33.59,33.56,33.56,72540.0,30.1024,30.1024,30.0755,30.0755,72540.0
2017-03-31 14:55:00,33.56,33.57,33.54,33.55,38714.0,30.0755,30.0844,30.0575,30.0665,38714.0
2017-03-31 15:00:00,33.55,33.58,33.55,33.57,152740.0,30.0665,30.0934,30.0665,30.0844,152740.0
2017-03-31 15:05:00,33.58,33.58,33.57,33.58,31804.0,30.0934,30.0934,30.0844,30.0934,31804.0
2017-03-31 15:10:00,33.58,33.59,33.58,33.59,36943.0,30.0934,30.1024,30.0934,30.1024,36943.0
2017-03-31 15:15:00,33.59,33.61,33.58,33.61,138353.0,30.1024,30.1203,30.0934,30.1203,138353.0
2017-03-31 15:20:00,33.61,33.63,33.56,33.56,93257.0,30.1203,30.1382,30.0755,30.0755,93257.0
2017-03-31 15:25:00,33.56,33.58,33.56,33.56,67229.0,30.0755,30.0934,30.0755,30.0755,67229.0
2017-03-31 15:30:00,33.57,33.64,33.56,33.64,170429.0,30.0844,30.1472,30.0755,30.1472,170429.0
2017-03-31 15:35:00,33.64,33.64,33.61,33.64,112151.0,30.1472,30.1472,30.1203,30.1472,112151.0
2017-03-31 15:40:00,33.64,33.64,33.63,33.64,122202.0,30.1472,30.1472,30.1382,30.1472,122202.0
2017-03-31 15:45:00,33.64,33.64,33.57,33.59,223607.0,30.1472,30.1472,30.0844,30.1024,223607.0
2017-03-31 15:50:00,33.59,33.63,33.58,33.62,380045.0,30.1024,30.1382,30.0934,30.1292,380045.0
2017-03-31 15:55:00,33.62,33.62,33.54,33.55,670174.0,30.1292,30.1292,30.0575,30.0665,670174.0
2017-04-03 09:30:00,33.37,33.49,33.32,33.42,326162.0,29.9052,30.0127,29.8604,29.95,326162.0
2017-04-03 09:35:00,33.43,33.68,33.42,33.66,119118.0,29.959,30.183,29.95,30.1651,119118.0
2017-04-03 09:40:00,33.65,33.82,33.65,33.78,109588.0,30.1561,30.3085,30.1561,30.2726,109588.0
2017-04-03 09:45:00,33.79,33.83,33.75,33.81,106533.0,30.2816,30.3174,30.2457,30.2995,106533.0
2017-04-03 09:50:00,33.81,33.91,33.77,33.88,204475.0,30.2995,30.3891,30.2637,30.3622,204475.0
2017-04-03 09:55:00,33.88,33.88,33.73,33.81,83869.0,30.3622,30.3622,30.2278,30.2995,83869.0
2017-04-03 10:00:00,33.8,33.84,33.79,33.81,86343.0,30.2905,30.3264,30.2816,30.2995,86343.0
2017-04-03 10:05:00,33.81,33.82,33.72,33.78,86653.0,30.2995,30.3085,30.2189,30.2726,86653.0
2017-04-03 10:10:00,33.77,33.78,33.58,33.64,175518.0,30.2637,30.2726,30.0934,30.1472,175518.0
2017-04-03 10:15:00,33.65,33.67,33.6,33.65,84570.0,30.1561,30.174,30.1113,30.1561,84570.0
2017-04-03 10:20:00,33.65,33.65,33.56,33.57,81514.0,30.1561,30.1561,30.0755,30.0844,81514.0
2017-04-03 10:25:00,33.57,33.61,33.53,33.54,122732.0,30.0844,30.1203,30.0486,30.0575,122732.0
2017-04-03 10:30:00,33.54,33.65,33.54,33.6,73802.0,30.0575,30.1561,30.0575,30.1113,73802.0
2017-04-03 10:35:00,33.6,33.62,33.57,33.61,31094.0,30.1113,30.1292,30.0844,30.1203,31094.0
2017-04-03 10:40:00,33.61,33.63,33.58,33.61,54826.0,30.1203,30.1382,30.0934,30.1203,54826.0
2017-04-03 10:45:00,33.61,33.62,33.58,33.6,40254.0,30.1203,30.1292,30.0934,30.1113,40254.0
2017-04-03 10:50:00,33.59,33.59,33.52,33.55,29435.0,30.1024,30.1024,30.0396,30.0665,29435.0
2017-04-03 10:55:00,33.55,33.55,33.49,33.5,34016.0,30.0665,30.0665,30.0127,30.0217,34016.0
2017-04-03 11:00:00,33.49,33.52,33.47,33.47,30191.0,30.0127,30.0396,29.9948,29.9948,30191.0
2017-04-03 11:05:00,33.47,33.47,33.37,33.38,33473.0,29.9948,29.9948,29.9052,29.9142,33473.0
2017-04-03 11:10:00,33.39,33.39,33.35,33.37,38590.0,29.9231,29.9231,29.8873,29.9052,38590.0
2017-04-03 11:15:00,33.37,33.42,33.36,33.36,36910.0,29.9052,29.95,29.8962,29.8962,36910.0
2017-04-03 11:20:00,33.36,33.64,33.35,33.61,364297.0,29.8962,30.1472,29.8873,30.1203,364297.0
2017-04-03 11:25:00,33.61,33.7,33.6,33.7,139308.0,30.1203,30.2009,30.1113,30.2009,139308.0
2017-04-03 11:30:00,33.7,33.76,33.65,33.73,192041.0,30.2009,30.2547,30.1561,30.2278,192041.0
2017-04-03 11:35:00,33.73,33.74,33.68,33.7,74600.0,30.2278,30.2368,30.183,30.2009,74600.0
2017-04-03 11:40:00,33.69,33.72,33.61,33.63,69368.0,30.192,30.2189,30.1203,30.1382,69368.0
2017-04-03 11:45:00,33.63,33.63,33.55,33.57,61144.0,30.1382,30.1382,30.0665,30.0844,61144.0
2017-04-03 11:50:00,33.57,33.6,33.55,33.59,39880.0,30.0844,30.1113,30.0665,30.1024,39880.0
2017-04-03 11:55:00,33.59,33.66,33.57,33.66,118731.0,30.1024,30.1651,30.0844,30.1651,118731.0
2017-04-03 12:00:00,33.65,33.66,33.54,33.56,75833.0,30.1561,30.1651,30.0575,30.0755,75833.0
2017-04-03 12:05:00,33.55,33.56,33.52,33.54,31185.0,30.0665,30.0755,30.0396,30.0575,31185.0
2017-04-03 12:10:00,33.55,33.58,33.52,33.55,297462.0,30.0665,30.0934,30.0396,30.0665,297462.0
2017-04-03 12:15:00,33.55,33.6,33.54,33.57,45849.0,30.0665,30.1113,30.0575,30.0844,45849.0
2017-04-03 12:20:00,33.57,33.58,33.54,33.55,59089.0,30.0844,30.0934,30.0575,30.0665,59089.0
2017-04-03 12:25:00,33.55,33.56,33.52,33.54,615279.0,30.0665,30.0755,30.0396,30.0575,615279.0
2017-04-03 12:30:00,33.54,33.55,33.5,33.54,107079.0,30.0575,30.0665,30.0217,30.0575,107079.0
2017-04-03 12:35:00,33.55,33.56,33.53,33.55,59278.0,30.0665,30.0755,30.0486,30.0665,59278.0
2017-04-03 12:40:00,33.55,33.55,33.54,33.55,15318.0,30.0665,30.0665,30.0575,30.0665,15318.0
2017-04-03 12:45:00,33.55,33.55,33.52,33.55,53853.0,30.0665,30.0665,30.0396,30.0665,53853.0
2017-04-03 12:50:00,33.55,33.55,33.54,33.54,15037.0,30.0665,30.0665,30.0575,30.0575,15037.0
2017-04-03 12:55:00,33.55,33.61,33.54,33.6,440767.0,30.0665,30.1203,30.0575,30.1113,440767.0
2017-04-03 13:00:00,33.6,33.61,33.56,33.56,54270.0,30.1113,30.1203,30.0755,30.0755,54270.0
2017-04-03 13:05:00,33.57,33.57,33.5,33.5,104963.0,30.0844,30.0844,30.0217,30.0217,104963.0
2017-04-03 13:10:00,33.51,33.54,33.5,33.52,73611.0,30.0307,30.0575,30.0217,30.0396,73611.0
2017-04-03 13:15:00,33.52,33.53,33.5,33.5,46356.0,30.0396,30.0486,30.0217,30.0217,46356.0
2017-04-03 13:20:00,33.51,33.51,33.46,33.47,76562.0,30.0307,30.0307,29.9859,29.9948,76562.0
2017-04-03 13:25:00,33.46,33.49,33.41,33.48,115978.0,29.9859,30.0127,29.941,30.0038,115978.0
2017-04-03 13:30:00,33.48,33.49,33.46,33.46,26523.0,30.0038,30.0127,29.9859,29.9859,26523.0
2017-04-03 13:35:00,33.46,33.47,33.43,33.43,183383.0,29.9859,29.9948,29.959,29.959,183383.0
2017-04-03 13:40:00,33.44,33.44,33.37,33.39,107892.0,29.9679,29.9679,29.9052,29.9231,107892.0
2017-04-03 13:45:00,33.39,33.43,33.38,33.42,43834.0,29.9231,29.959,29.9142,29.95,43834.0
2017-04-03 13:50:00,33.43,33.43,33.39,33.4,31981.0,29.959,29.959,29.9231,29.9321,31981.0
2017-04-03 13:55:00,33.4,33.41,33.38,33.4,88161.0,29.9321,29.941,29.9142,29.9321,88161.0
2017-04-03 14:00:00,33.4,33.41,33.38,33.41,128504.0,29.9321,29.941,29.9142,29.941,128504.0
2017-04-03 14:05:00,33.41,33.43,33.38,33.38,36922.0,29.941,29.959,29.9142,29.9142,36922.0
2017-04-03 14:10:00,33.38,33.42,33.36,33.42,44317.0,29.9142,29.95,29.8962,29.95,44317.0
2017-04-03 14:15:00,33.42,33.42,33.38,33.39,29812.0,29.95,29.95,29.9142,29.9231,29812.0
2017-04-03 14:20:00,33.39,33.41,33.39,33.4,25940.0,29.9231,29.941,29.9231,29.9321,25940.0
2017-04-03 14:25:00,33.4,33.47,33.38,33.45,99354.0,29.9321,29.9948,29.9142,29.9769,99354.0
2017-04-03 14:30:00,33.45,33.52,33.44,33.51,121167.0,29.9769,30.0396,29.9679,30.0307,121167.0
2017-04-03 14:35:00,33.51,33.53,33.5,33.52,107169.0,30.0307,30.0486,30.0217,30.0396,107169.0
2017-04-03 14:40:00,33.52,33.58,33.5,33.58,124198.0,30.0396,30.0934,30.0217,30.0934,124198.0
2017-04-03 14:45:00,33.58,33.6,33.55,33.6,55670.0,30.0934,30.1113,30.0665,30.1113,55670.0
2017-04-03 14:50:00,33.6,33.67,33.59,33.66,225013.0,30.1113,30.174,30.1024,30.1651,225013.0
2017-04-03 14:55:00,33.66,33.71,33.61,33.62,88697.0,30.1651,30.2099,30.1203,30.1292,88697.0
2017-04-03 15:00:00,33.62,33.66,33.62,33.64,61784.0,30.1292,30.1651,30.1292,30.1472,61784.0
2017-04-03 15:05:00,33.64,33.66,33.63,33.66,53171.0,30.1472,30.1651,30.1382,30.1651,53171.0
2017-04-03 15:10:00,33.66,33.83,33.65,33.78,316849.0,30.1651,30.3174,30.1561,30.2726,316849.0
2017-04-03 15:15:00,33.78,33.81,33.77,33.79,148920.0,30.2726,30.2995,30.2637,30.2816,148920.0
2017-04-03 15:20:00,33.8,33.84,33.79,33.84,139886.0,30.2905,30.3264,30.2816,30.3264,139886.0
2017-04-03 15:25:00,33.84,33.86,33.81,33.86,53110.0,30.3264,30.3443,30.2995,30.3443,53110.0
2017-04-03 15:30:00,33.86,33.88,33.74,33.79,186153.0,30.3443,30.3622,30.2368,30.2816,186153.0
2017-04-03 15:35:00,33.79,33.82,33.78,33.78,101312.0,30.2816,30.3085,30.2726,30.2726,101312.0
2017-04-03 15:40:00,33.79,33.79,33.77,33.79,74110.0,30.2816,30.2816,30.2637,30.2816,74110.0
2017-04-03 15:45:00,33.79,33.8,33.77,33.78,113400.0,30.2816,30.2905,30.2637,30.2726,113400.0
2017-04-03 15:50:00,33.78,33.79,33.74,33.76,159525.0,30.2726,30.2816,30.2368,30.2547,159525.0
2017-04-03 15:55:00,33.76,33.78,33.74,33.76,329139.0,30.2547,30.2726,30.2368,30.2547,329139.0
2017-04-04 09:30:00,33.76,33.94,33.7,33.8,116852.0,30.2547,30.416,30.2009,30.2905,116852.0
2017-04-04 09:35:00,33.8,33.86,33.77,33.81,38204.0,30.2905,30.3443,30.2637,30.2995,38204.0
2017-04-04 09:40:00,33.81,33.92,33.81,33.89,39088.0,30.2995,30.3981,30.2995,30.3712,39088.0
2017-04-04 09:45:00,33.88,33.9,33.81,33.84,41996.0,30.3622,30.3802,30.2995,30.3264,41996.0
2017-04-04 09:50:00,33.84,33.85,33.79,33.8,50870.0,30.3264,30.3354,30.2816,30.2905,50870.0
2017-04-04 09:55:00,33.79,33.8,33.74,33.78,40679.0,30.2816,30.2905,30.2368,30.2726,40679.0
2017-04-04 10:00:00,33.79,33.83,33.78,33.82,61029.0,30.2816,30.3174,30.2726,30.3085,61029.0
2017-04-04 10:05:00,33.83,33.85,33.75,33.77,69532.0,30.3174,30.3354,30.2457,30.2637,69532.0
2017-04-04 10:10:00,33.77,33.78,33.75,33.75,61158.0,30.2637,30.2726,30.2457,30.2457,61158.0
2017-04-04 10:15:00,33.76,33.81,33.73,33.77,86211.0,30.2547,30.2995,30.2278,30.2637,86211.0
2017-04-04 10:20:00,33.77,33.78,33.75,33.76,40738.0,30.2637,30.2726,30.2457,30.2547,40738.0
2017-04-04 10:25:00,33.76,33.76,33.73,33.73,32584.0,30.2547,30.2547,30.2278,30.2278,32584.0
2017-04-04 10:30:00,33.73,33.78,33.73,33.76,31287.0,30.2278,30.2726,30.2278,30.2547,31287.0
2017-04-04 10:35:00,33.76,33.77,33.71,33.71,58617.0,30.2547,30.2637,30.2099,30.2099,58617.0
2017-04-04 10:40:00,33.71,33.74,33.69,33.69,56944.0,30.2099,30.2368,30.192,30.192,56944.0
2017-04-04 10:45:00,33.69,33.71,33.67,33.69,31177.0,30.192,30.2099,30.174,30.192,31177.0
2017-04-04 10:50:00,33.68,33.73,33.68,33.72,52455.0,30.183,30.2278,30.183,30.2189,52455.0
2017-04-04 10:55:00,33.72,33.73,33.7,33.72,57037.0,30.2189,30.2278,30.2009,30.2189,57037.0
2017-04-04 11:00:00,33.71,33.76,33.7,33.75,61150.0,30.2099,30.2547,30.2009,30.2457,61150.0
2017-04-04 11:05:00,33.75,33.78,33.74,33.77,57632.0,30.2457,30.2726,30.2368,30.2637,57632.0
2017-04-04 11:10:00,33.77,33.78,33.75,33.78,39707.0,30.2637,30.2726,30.2457,30.2726,39707.0
2017-04-04 11:15:00,33.78,33.85,33.77,33.84,59341.0,30.2726,30.3354,30.2637,30.3264,59341.0
2017-04-04 11:20:00,33.84,33.87,33.83,33.87,46736.0,30.3264,30.3533,30.3174,30.3533,46736.0
2017-04-04 11:25:00,33.87,33.88,33.83,33.84,56923.0,30.3533,30.3622,30.3174,30.3264,56923.0
2017-04-04 11:30:00,33.83,33.84,33.8,33.83,49564.0,30.3174,30.3264,30.2905,30.3174,49564.0
2017-04-04 11:35:00,33.83,33.86,33.81,33.86,40599.0,30.3174,30.3443,30.2995,30.3443,40599.0
2017-04-04 11:40:00,33.86,33.92,33.85,33.91,79741.0,30.3443,30.3981,30.3354,30.3891,79741.0
2017-04-04 11:45:00,33.92,33.95,33.9,33.95,103291.0,30.3981,30.425,30.3802,30.425,103291.0
2017-04-04 11:50:00,33.95,33.97,33.94,33.95,89758.0,30.425,30.4429,30.416,30.425,89758.0
2017-04-04 11:55:00,33.95,33.96,33.93,33.96,61396.0,30.425,30.4339,30.4071,30.4339,61396.0
2017-04-04 12:00:00,33.95,33.96,33.91,33.91,93448.0,30.425,30.4339,30.3891,30.3891,93448.0
2017-04-04 12:05:00,33.91,33.92,33.88,33.89,41872.0,30.3891,30.3981,30.3622,30.3712,41872.0
2017-04-04 12:10:00,33.88,33.92,33.87,33.92,44225.0,30.3622,30.3981,30.3533,30.3981,44225.0
2017-04-04 12:15:00,33.91,33.92,33.89,33.91,40615.0,30.3891,30.3981,30.3712,30.3891,40615.0
2017-04-04 12:20:00,33.91,33.92,33.89,33.9,42480.0,30.3891,30.3981,30.3712,30.3802,42480.0
2017-04-04 12:25:00,33.9,33.95,33.9,33.95,46231.0,30.3802,30.425,30.3802,30.425,46231.0
2017-04-04 12:30:00,33.95,33.96,33.92,33.93,44824.0,30.425,30.4339,30.3981,30.4071,44824.0
2017-04-04 12:35:00,33.93,33.93,33.91,33.93,42845.0,30.4071,30.4071,30.3891,30.4071,42845.0
2017-04-04 12:40:00,33.93,33.97,33.92,33.97,215462.0,30.4071,30.4429,30.3981,30.4429,215462.0
2017-04-04 12:45:00,33.97,34.03,33.96,34.01,174234.0,30.4429,30.4967,30.4339,30.4787,174234.0
2017-04-04 12:50:00,34.0,34.01,33.96,33.98,68066.0,30.4698,30.4787,30.4339,30.4519,68066.0
2017-04-04 12:55:00,33.97,33.98,33.94,33.94,60675.0,30.4429,30.4519,30.416,30.416,60675.0
2017-04-04 13:00:00,33.94,33.94,33.91,33.93,70469.0,30.416,30.416,30.3891,30.4071,70469.0
2017-04-04 13:05:00,33.92,33.93,33.92,33.93,16890.0,30.3981,30.4071,30.3981,30.4071,16890.0
2017-04-04 13:10:00,33.93,34.07,33.92,34.03,139771.0,30.4071,30.5325,30.3981,30.4967,139771.0
2017-04-04 13:15:00,34.04,34.12,34.02,34.09,194356.0,30.5056,30.5773,30.4877,30.5504,194356.0
2017-04-04 13:20:00,34.08,34.09,34.05,34.05,52317.0,30.5415,30.5504,30.5146,30.5146,52317.0
2017-04-04 13:25:00,34.04,34.05,34.03,34.04,34974.0,30.5056,30.5146,30.4967,30.5056,34974.0
2017-04-04 13:30:00,34.05,34.09,34.04,34.09,47325.0,30.5146,30.5504,30.5056,30.5504,47325.0
2017-04-04 13:35:00,34.09,34.13,34.08,34.12,121543.0,30.5504,30.5863,30.5415,30.5773,121543.0
2017-04-04 13:40:00,34.12,34.15,34.11,34.14,112861.0,30.5773,30.6042,30.5684,30.5952,112861.0
2017-04-04 13:45:00,34.14,34.16,34.13,34.13,118440.0,30.5952,30.6132,30.5863,30.5863,118440.0
2017-04-04 13:50:00,34.13,34.14,34.1,34.12,239741.0,30.5863,30.5952,30.5594,30.5773,239741.0
2017-04-04 13:55:00,34.12,34.16,34.11,34.16,35797.0,30.5773,30.6132,30.5684,30.6132,35797.0
2017-04-04 14:00:00,34.16,34.18,34.15,34.18,74088.0,30.6132,30.6311,30.6042,30.6311,74088.0
2017-04-04 14:05:00,34.18,34.2,34.17,34.18,63705.0,30.6311,30.649,30.6221,30.6311,63705.0
2017-04-04 14:10:00,34.18,34.19,34.16,34.18,58269.0,30.6311,30.6401,30.6132,30.6311,58269.0
2017-04-04 14:15:00,34.17,34.23,34.17,34.23,134364.0,30.6221,30.6759,30.6221,30.6759,134364.0
2017-04-04 14:20:00,34.23,34.26,34.22,34.23,112889.0,30.6759,30.7028,30.6669,30.6759,112889.0
2017-04-04 14:25:00,34.23,34.24,34.2,34.2,64069.0,30.6759,30.6849,30.649,30.649,64069.0
2017-04-04 14:30:00,34.2,34.21,34.18,34.18,61380.0,30.649,30.658,30.6311,30.6311,61380.0
2017-04-04 14:35:00,34.19,34.2,34.13,34.17,191056.0,30.6401,30.649,30.5863,30.6221,191056.0
2017-04-04 14:40:00,34.18,34.21,34.16,34.2,101893.0,30.6311,30.658,30.6132,30.649,101893.0
2017-04-04 14:45:00,34.2,34.21,34.12,34.13,135824.0,30.649,30.658,30.5773,30.5863,135824.0
2017-04-04 14:50:00,34.13,34.16,34.1,34.14,183973.0,30.5863,30.6132,30.5594,30.5952,183973.0
2017-04-04 14:55:00,34.14,34.14,34.09,34.09,50448.0,30.5952,30.5952,30.5504,30.5504,50448.0
2017-04-04 15:00:00,34.09,34.1,34.08,34.09,65678.0,30.5504,30.5594,30.5415,30.5504,65678.0
2017-04-04 15:05:00,34.09,34.13,34.09,34.13,153804.0,30.5504,30.5863,30.5504,30.5863,153804.0
2017-04-04 15:10:00,34.13,34.17,34.11,34.12,114831.0,30.5863,30.6221,30.5684,30.5773,114831.0
2017-04-04 15:15:00,34.12,34.13,34.08,34.11,93283.0,30.5773,30.5863,30.5415,30.5684,93283.0
2017-04-04 15:20:00,34.11,34.13,34.09,34.13,121170.0,30.5684,30.5863,30.5504,30.5863,121170.0
2017-04-04 15:25:00,34.13,34.15,34.12,34.14,100388.0,30.5863,30.6042,30.5773,30.5952,100388.0
2017-04-04 15:30:00,34.14,34.16,34.13,34.14,136250.0,30.5952,30.6132,30.5863,30.5952,136250.0
2017-04-04 15:35:00,34.14,34.15,34.13,34.14,162369.0,30.5952,30.6042,30.5863,30.5952,162369.0
2017-04-04 15:40:00,34.15,34.15,34.1,34.13,134687.0,30.6042,30.6042,30.5594,30.5863,134687.0
2017-04-04 15:45:00,34.12,34.19,34.12,34.17,234356.0,30.5773,30.6401,30.5773,30.6221,234356.0
2017-04-04 15:50:00,34.18,34.19,34.16,34.19,281259.0,30.6311,30.6401,30.6132,30.6401,281259.0
2017-04-04 15:55:00,34.18,34.19,34.13,34.15,430377.0,30.6311,30.6401,30.5863,30.6042,430377.0
2017-04-05 09:30:00,34.22,34.39,34.07,34.37,139799.0,30.6669,30.8193,30.5325,30.8014,139799.0
2017-04-05 09:35:00,34.37,34.46,34.37,34.46,162789.0,30.8014,30.882,30.8014,30.882,162789.0
2017-04-05 09:40:00,34.45,34.54,34.41,34.5,240353.0,30.8731,30.9537,30.8372,30.9179,240353.0
2017-04-05 09:45:00,34.51,34.64,34.49,34.62,231788.0,30.9268,31.0433,30.9089,31.0254,231788.0
2017-04-05 09:50:00,34.62,34.67,34.58,34.66,222001.0,31.0254,31.0702,30.9896,31.0613,222001.0
2017-04-05 09:55:00,34.66,34.74,34.63,34.7,929159.0,31.0613,31.1329,31.0344,31.0971,929159.0
2017-04-05 10:00:00,34.7,34.71,34.58,34.59,291400.0,31.0971,31.1061,30.9896,30.9985,291400.0
2017-04-05 10:05:00,34.59,34.64,34.51,34.62,219733.0,30.9985,31.0433,30.9268,31.0254,219733.0
2017-04-05 10:10:00,34.62,34.62,34.53,34.55,90075.0,31.0254,31.0254,30.9448,30.9627,90075.0
2017-04-05 10:15:00,34.55,34.6,34.48,34.52,83547.0,30.9627,31.0075,30.8999,30.9358,83547.0
2017-04-05 10:20:00,34.52,34.62,34.5,34.5,112778.0,30.9358,31.0254,30.9179,30.9179,112778.0
2017-04-05 10:25:00,34.5,34.55,34.5,34.53,56010.0,30.9179,30.9627,30.9179,30.9448,56010.0
2017-04-05 10:30:00,34.53,34.53,34.43,34.43,56822.0,30.9448,30.9448,30.8551,30.8551,56822.0
2017-04-05 10:35:00,34.43,34.52,34.43,34.51,97053.0,30.8551,30.9358,30.8551,30.9268,97053.0
2017-04-05 10:40:00,34.51,34.55,34.5,34.54,184414.0,30.9268,30.9627,30.9179,30.9537,184414.0
2017-04-05 10:45:00,34.54,34.56,34.5,34.51,105645.0,30.9537,30.9716,30.9179,30.9268,105645.0
2017-04-05 10:50:00,34.52,34.52,34.49,34.5,55522.0,30.9358,30.9358,30.9089,30.9179,55522.0
2017-04-05 10:55:00,34.5,34.5,34.38,34.39,185999.0,30.9179,30.9179,30.8103,30.8193,185999.0
2017-04-05 11:00:00,34.4,34.43,34.36,34.37,133684.0,30.8283,30.8551,30.7924,30.8014,133684.0
2017-04-05 11:05:00,34.37,34.38,34.34,34.35,182350.0,30.8014,30.8103,30.7745,30.7834,182350.0
2017-04-05 11:10:00,34.35,34.4,34.35,34.35,134919.0,30.7834,30.8283,30.7834,30.7834,134919.0
2017-04-05 11:15:00,34.36,34.38,34.35,34.37,70045.0,30.7924,30.8103,30.7834,30.8014,70045.0
2017-04-05 11:20:00,34.37,34.38,34.29,34.3,119720.0,30.8014,30.8103,30.7297,30.7386,119720.0
2017-04-05 11:25:00,34.3,34.32,34.24,34.24,71056.0,30.7386,30.7566,30.6849,30.6849,71056.0
2017-04-05 11:30:00,34.25,34.31,34.23,34.29,69825.0,30.6938,30.7476,30.6759,30.7297,69825.0
2017-04-05 11:35:00,34.29,34.3,34.26,34.27,101988.0,30.7297,30.7386,30.7028,30.7117,101988.0
2017-04-05 11:40:00,34.27,34.31,34.27,34.31,145474.0,30.7117,30.7476,30.7117,30.7476,145474.0
2017-04-05 11:45:00,34.31,34.34,34.3,34.34,52513.0,30.7476,30.7745,30.7386,30.7745,52513.0
2017-04-05 11:50:00,34.33,34.34,34.28,34.3,136055.0,30.7655,30.7745,30.7207,30.7386,136055.0
2017-04-05 11:55:00,34.3,34.3,34.21,34.22,78437.0,30.7386,30.7386,30.658,30.6669,78437.0
2017-04-05 12:00:00,34.22,34.24,34.18,34.2,54739.0,30.6669,30.6849,30.6311,30.649,54739.0
2017-04-05 12:05:00,34.2,34.26,34.19,34.22,64292.0,30.649,30.7028,30.6401,30.6669,64292.0
2017-04-05 12:10:00,34.22,34.25,34.21,34.23,54514.0,30.6669,30.6938,30.658,30.6759,54514.0
2017-04-05 12:15:00,34.24,34.27,34.24,34.26,55504.0,30.6849,30.7117,30.6849,30.7028,55504.0
2017-04-05 12:20:00,34.26,34.32,34.25,34.3,84926.0,30.7028,30.7566,30.6938,30.7386,84926.0
2017-04-05 12:25:00,34.3,34.33,34.3,34.32,87681.0,30.7386,30.7655,30.7386,30.7566,87681.0
2017-04-05 12:30:00,34.32,34.33,34.27,34.31,119528.0,30.7566,30.7655,30.7117,30.7476,119528.0
2017-04-05 12:35:00,34.31,34.32,34.29,34.31,260687.0,30.7476,30.7566,30.7297,30.7476,260687.0
2017-04-05 12:40:00,34.31,34.31,34.26,34.27,80679.0,30.7476,30.7476,30.7028,30.7117,80679.0
2017-04-05 12:45:00,34.27,34.28,34.25,34.28,55908.0,30.7117,30.7207,30.6938,30.7207,55908.0
2017-04-05 12:50:00,34.27,34.33,34.27,34.33,30385.0,30.7117,30.7655,30.7117,30.7655,30385.0
2017-04-05 12:55:00,34.33,34.36,34.29,34.36,96088.0,30.7655,30.7924,30.7297,30.7924,96088.0
2017-04-05 13:00:00,34.36,34.4,34.34,34.4,99165.0,30.7924,30.8283,30.7745,30.8283,99165.0
2017-04-05 13:05:00,34.4,34.45,34.39,34.45,84652.0,30.8283,30.8731,30.8193,30.8731,84652.0
2017-04-05 13:10:00,34.45,34.45,34.42,34.43,93079.0,30.8731,30.8731,30.8462,30.8551,93079.0
2017-04-05 13:15:00,34.43,34.46,34.42,34.43,87705.0,30.8551,30.882,30.8462,30.8551,87705.0
2017-04-05 13:20:00,34.43,34.46,34.41,34.43,95247.0,30.8551,30.882,30.8372,30.8551,95247.0
2017-04-05 13:25:00,34.42,34.44,34.4,34.41,65633.0,30.8462,30.8641,30.8283,30.8372,65633.0
2017-04-05 13:30:00,34.41,34.42,34.35,34.39,81270.0,30.8372,30.8462,30.7834,30.8193,81270.0
2017-04-05 13:35:00,34.4,34.41,34.37,34.37,38495.0,30.8283,30.8372,30.8014,30.8014,38495.0
2017-04-05 13:40:00,34.36,34.38,34.33,34.35,65150.0,30.7924,30.8103,30.7655,30.7834,65150.0
2017-04-05 13:45:00,34.34,34.38,34.34,34.34,38721.0,30.7745,30.8103,30.7745,30.7745,38721.0
2017-04-05 13:50:00,34.35,34.37,34.34,34.37,52907.0,30.7834,30.8014,30.7745,30.8014,52907.0
2017-04-05 13:55:00,34.36,34.4,34.36,34.38,54012.0,30.7924,30.8283,30.7924,30.8103,54012.0
2017-04-05 14:00:00,34.38,34.41,34.31,34.38,98474.0,30.8103,30.8372,30.7476,30.8103,98474.0
2017-04-05 14:05:00,34.38,34.44,34.38,34.4,196054.0,30.8103,30.8641,30.8103,30.8283,196054.0
2017-04-05 14:10:00,34.4,34.41,34.37,34.39,65086.0,30.8283,30.8372,30.8014,30.8193,65086.0
2017-04-05 14:15:00,34.39,34.44,34.38,34.44,58082.0,30.8193,30.8641,30.8103,30.8641,58082.0
2017-04-05 14:20:00,34.43,34.44,34.36,34.37,41963.0,30.8551,30.8641,30.7924,30.8014,41963.0
2017-04-05 14:25:00,34.37,34.4,34.35,34.36,75563.0,30.8014,30.8283,30.7834,30.7924,75563.0
2017-04-05 14:30:00,34.36,34.38,34.3,34.3,73537.0,30.7924,30.8103,30.7386,30.7386,73537.0
2017-04-05 14:35:00,34.31,34.33,34.26,34.28,226355.0,30.7476,30.7655,30.7028,30.7207,226355.0
2017-04-05 14:40:00,34.28,34.3,34.26,34.29,73966.0,30.7207,30.7386,30.7028,30.7297,73966.0
2017-04-05 14:45:00,34.28,34.29,34.22,34.24,85616.0,30.7207,30.7297,30.6669,30.6849,85616.0
2017-04-05 14:50:00,34.24,34.25,34.15,34.18,83468.0,30.6849,30.6938,30.6042,30.6311,83468.0
2017-04-05 14:55:00,34.18,34.21,34.12,34.15,104842.0,30.6311,30.658,30.5773,30.6042,104842.0
2017-04-05 15:00:00,34.14,34.21,34.14,34.19,64334.0,30.5952,30.658,30.5952,30.6401,64334.0
2017-04-05 15:05:00,34.19,34.2,34.17,34.18,49275.0,30.6401,30.649,30.6221,30.6311,49275.0
2017-04-05 15:10:00,34.18,34.18,34.05,34.05,162173.0,30.6311,30.6311,30.5146,30.5146,162173.0
2017-04-05 15:15:00,34.05,34.1,34.03,34.06,91284.0,30.5146,30.5594,30.4967,30.5236,91284.0
2017-04-05 15:20:00,34.06,34.06,33.91,33.94,189681.0,30.5236,30.5236,30.3891,30.416,189681.0
2017-04-05 15:25:00,33.94,33.95,33.86,33.95,121900.0,30.416,30.425,30.3443,30.425,121900.0
2017-04-05 15:30:00,33.94,33.94,33.79,33.84,103738.0,30.416,30.416,30.2816,30.3264,103738.0
2017-04-05 15:35:00,33.84,33.97,33.84,33.95,132374.0,30.3264,30.4429,30.3264,30.425,132374.0
2017-04-05 15:40:00,33.95,33.96,33.92,33.95,136796.0,30.425,30.4339,30.3981,30.425,136796.0
2017-04-05 15:45:00,33.95,33.96,33.82,33.83,196631.0,30.425,30.4339,30.3085,30.3174,196631.0
2017-04-05 15:50:00,33.84,33.87,33.8,33.86,394692.0,30.3264,30.3533,30.2905,30.3443,394692.0
2017-04-05 15:55:00,33.87,33.87,33.78,33.81,655294.0,30.3533,30.3533,30.2726,30.2995,655294.0
2017-04-06 09:30:00,34.01,34.03,33.84,33.93,468247.0,30.4787,30.4967,30.3264,30.4071,468247.0
2017-04-06 09:35:00,33.93,34.12,33.92,34.1,165759.0,30.4071,30.5773,30.3981,30.5594,165759.0
2017-04-06 09:40:00,34.11,34.32,34.09,34.2,435902.0,30.5684,30.7566,30.5504,30.649,435902.0
2017-04-06 09:45:00,34.2,34.23,34.08,34.1,438238.0,30.649,30.6759,30.5415,30.5594,438238.0
2017-04-06 09:50:00,34.09,34.2,34.04,34.2,125711.0,30.5504,30.649,30.5056,30.649,125711.0
2017-04-06 09:55:00,34.2,34.3,34.19,34.29,269613.0,30.649,30.7386,30.6401,30.7297,269613.0
2017-04-06 10:00:00,34.28,34.28,34.14,34.16,432336.0,30.7207,30.7207,30.5952,30.6132,432336.0
2017-04-06 10:05:00,34.16,34.18,34.08,34.1,152833.0,30.6132,30.6311,30.5415,30.5594,152833.0
2017-04-06 10:10:00,34.09,34.15,34.01,34.03,190210.0,30.5504,30.6042,30.4787,30.4967,190210.0
2017-04-06 10:15:00,34.04,34.04,33.95,33.98,87048.0,30.5056,30.5056,30.425,30.4519,87048.0
2017-04-06 10:20:00,33.97,34.02,33.95,33.97,78816.0,30.4429,30.4877,30.425,30.4429,78816.0
2017-04-06 10:25:00,33.97,34.1,33.97,34.05,114340.0,30.4429,30.5594,30.4429,30.5146,114340.0
2017-04-06 10:30:00,34.06,34.1,34.04,34.04,69827.0,30.5236,30.5594,30.5056,30.5056,69827.0
2017-04-06 10:35:00,34.04,34.08,34.02,34.02,41191.0,30.5056,30.5415,30.4877,30.4877,41191.0
2017-04-06 10:40:00,34.02,34.02,33.94,33.97,76648.0,30.4877,30.4877,30.416,30.4429,76648.0
2017-04-06 10:45:00,33.96,33.96,33.92,33.94,59410.0,30.4339,30.4339,30.3981,30.416,59410.0
2017-04-06 10:50:00,33.94,34.03,33.93,34.0,81343.0,30.416,30.4967,30.4071,30.4698,81343.0
2017-04-06 10:55:00,34.0,34.04,33.99,34.01,37065.0,30.4698,30.5056,30.4608,30.4787,37065.0
2017-04-06 11:00:00,34.02,34.06,34.0,34.01,33971.0,30.4877,30.5236,30.4698,30.4787,33971.0
2017-04-06 11:05:00,34.01,34.02,33.98,33.98,43347.0,30.4787,30.4877,30.4519,30.4519,43347.0
2017-04-06 11:10:00,33.98,33.99,33.96,33.98,30617.0,30.4519,30.4608,30.4339,30.4519,30617.0
2017-04-06 11:15:00,33.98,33.98,33.95,33.96,27542.0,30.4519,30.4519,30.425,30.4339,27542.0
2017-04-06 11:20:00,33.95,34.03,33.94,34.02,47682.0,30.425,30.4967,30.416,30.4877,47682.0
2017-04-06 11:25:00,34.02,34.06,34.0,34.05,38627.0,30.4877,30.5236,30.4698,30.5146,38627.0
2017-04-06 11:30:00,34.06,34.06,34.02,34.04,42082.0,30.5236,30.5236,30.4877,30.5056,42082.0
2017-04-06 11:35:00,34.04,34.05,34.03,34.04,32872.0,30.5056,30.5146,30.4967,30.5056,32872.0
2017-04-06 11:40:00,34.03,34.04,34.0,34.0,32274.0,30.4967,30.5056,30.4698,30.4698,32274.0
2017-04-06 11:45:00,34.01,34.03,33.98,34.02,53465.0,30.4787,30.4967,30.4519,30.4877,53465.0
2017-04-06 11:50:00,34.02,34.03,33.98,34.01,56950.0,30.4877,30.4967,30.4519,30.4787,56950.0
2017-04-06 11:55:00,34.01,34.02,33.99,34.0,25664.0,30.4787,30.4877,30.4608,30.4698,25664.0
2017-04-06 12:00:00,34.01,34.04,33.99,34.02,28615.0,30.4787,30.5056,30.4608,30.4877,28615.0
2017-04-06 12:05:00,34.02,34.02,33.99,34.01,37599.0,30.4877,30.4877,30.4608,30.4787,37599.0
2017-04-06 12:10:00,34.01,34.01,33.99,34.01,23902.0,30.4787,30.4787,30.4608,30.4787,23902.0
2017-04-06 12:15:00,34.01,34.01,33.97,33.99,28120.0,30.4787,30.4787,30.4429,30.4608,28120.0
2017-04-06 12:20:00,33.99,34.01,33.98,33.98,29250.0,30.4608,30.4787,30.4519,30.4519,29250.0
2017-04-06 12:25:00,33.98,33.99,33.96,33.99,34297.0,30.4519,30.4608,30.4339,30.4608,34297.0
2017-04-06 12:30:00,33.99,34.02,33.99,34.01,18660.0,30.4608,30.4877,30.4608,30.4787,18660.0
2017-04-06 12:35:00,34.01,34.01,33.98,34.01,86333.0,30.4787,30.4787,30.4519,30.4787,86333.0
2017-04-06 12:40:00,34.0,34.02,33.99,34.01,27372.0,30.4698,30.4877,30.4608,30.4787,27372.0
2017-04-06 12:45:00,34.0,34.01,33.99,34.0,30676.0,30.4698,30.4787,30.4608,30.4698,30676.0
2017-04-06 12:50:00,34.0,34.01,33.99,34.0,39416.0,30.4698,30.4787,30.4608,30.4698,39416.0
2017-04-06 12:55:00,34.0,34.04,33.99,34.01,45334.0,30.4698,30.5056,30.4608,30.4787,45334.0
2017-04-06 13:00:00,34.01,34.02,33.99,34.01,42299.0,30.4787,30.4877,30.4608,30.4787,42299.0
2017-04-06 13:05:00,34.0,34.05,34.0,34.04,26299.0,30.4698,30.5146,30.4698,30.5056,26299.0
2017-04-06 13:10:00,34.04,34.04,34.02,34.02,13797.0,30.5056,30.5056,30.4877,30.4877,13797.0
2017-04-06 13:15:00,34.03,34.05,34.02,34.04,40056.0,30.4967,30.5146,30.4877,30.5056,40056.0
2017-04-06 13:20:00,34.05,34.07,34.04,34.05,39679.0,30.5146,30.5325,30.5056,30.5146,39679.0
2017-04-06 13:25:00,34.05,34.07,34.05,34.06,28612.0,30.5146,30.5325,30.5146,30.5236,28612.0
2017-04-06 13:30:00,34.06,34.07,34.03,34.06,39878.0,30.5236,30.5325,30.4967,30.5236,39878.0
2017-04-06 13:35:00,34.05,34.06,34.04,34.05,16219.0,30.5146,30.5236,30.5056,30.5146,16219.0
2017-04-06 13:40:00,34.05,34.05,34.01,34.02,42460.0,30.5146,30.5146,30.4787,30.4877,42460.0
2017-04-06 13:45:00,34.02,34.03,34.01,34.02,28129.0,30.4877,30.4967,30.4787,30.4877,28129.0
2017-04-06 13:50:00,34.01,34.04,34.01,34.04,40410.0,30.4787,30.5056,30.4787,30.5056,40410.0
2017-04-06 13:55:00,34.03,34.04,34.0,34.02,66856.0,30.4967,30.5056,30.4698,30.4877,66856.0
2017-04-06 14:00:00,34.02,34.03,34.01,34.01,31020.0,30.4877,30.4967,30.4787,30.4787,31020.0
2017-04-06 14:05:00,34.02,34.02,33.99,34.01,102659.0,30.4877,30.4877,30.4608,30.4787,102659.0
2017-04-06 14:10:00,34.01,34.02,33.99,34.01,46237.0,30.4787,30.4877,30.4608,30.4787,46237.0
2017-04-06 14:15:00,34.02,34.02,33.99,34.0,41792.0,30.4877,30.4877,30.4608,30.4698,41792.0
2017-04-06 14:20:00,33.99,34.01,33.97,33.98,32323.0,30.4608,30.4787,30.4429,30.4519,32323.0
2017-04-06 14:25:00,33.98,33.98,33.94,33.94,36825.0,30.4519,30.4519,30.416,30.416,36825.0
2017-04-06 14:30:00,33.94,33.96,33.93,33.95,43537.0,30.416,30.4339,30.4071,30.425,43537.0
2017-04-06 14:35:00,33.96,34.02,33.94,34.0,77229.0,30.4339,30.4877,30.416,30.4698,77229.0
2017-04-06 14:40:00,34.0,34.03,33.99,34.0,82639.0,30.4698,30.4967,30.4608,30.4698,82639.0
2017-04-06 14:45:00,34.01,34.01,33.94,33.98,104688.0,30.4787,30.4787,30.416,30.4519,104688.0
2017-04-06 14:50:00,33.97,34.01,33.93,34.0,198687.0,30.4429,30.4787,30.4071,30.4698,198687.0
2017-04-06 14:55:00,34.0,34.03,33.95,34.01,233564.0,30.4698,30.4967,30.425,30.4787,233564.0
2017-04-06 15:00:00,34.0,34.01,33.98,34.0,52405.0,30.4698,30.4787,30.4519,30.4698,52405.0
2017-04-06 15:05:00,34.0,34.03,34.0,34.02,81867.0,30.4698,30.4967,30.4698,30.4877,81867.0
2017-04-06 15:10:00,34.02,34.06,34.02,34.04,108526.0,30.4877,30.5236,30.4877,30.5056,108526.0
2017-04-06 15:15:00,34.03,34.05,34.02,34.03,50127.0,30.4967,30.5146,30.4877,30.4967,50127.0
2017-04-06 15:20:00,34.04,34.04,34.01,34.02,44512.0,30.5056,30.5056,30.4787,30.4877,44512.0
2017-04-06 15:25:00,34.02,34.08,34.01,34.05,199153.0,30.4877,30.5415,30.4787,30.5146,199153.0
2017-04-06 15:30:00,34.05,34.09,34.04,34.08,214541.0,30.5146,30.5504,30.5056,30.5415,214541.0
2017-04-06 15:35:00,34.08,34.09,34.07,34.08,73039.0,30.5415,30.5504,30.5325,30.5415,73039.0
2017-04-06 15:40:00,34.08,34.13,34.07,34.11,113961.0,30.5415,30.5863,30.5325,30.5684,113961.0
2017-04-06 15:45:00,34.1,34.14,34.05,34.14,194872.0,30.5594,30.5952,30.5146,30.5952,194872.0
2017-04-06 15:50:00,34.13,34.13,34.07,34.07,243138.0,30.5863,30.5863,30.5325,30.5325,243138.0
2017-04-06 15:55:00,34.07,34.17,34.07,34.17,861686.0,30.5325,30.6221,30.5325,30.6221,861686.0
2017-04-07 09:30:00,34.11,34.22,33.92,34.0,139466.0,30.5684,30.6669,30.3981,30.4698,139466.0
2017-04-07 09:35:00,34.01,34.14,33.99,34.1,57313.0,30.4787,30.5952,30.4608,30.5594,57313.0
2017-04-07 09:40:00,34.09,34.1,34.03,34.05,54048.0,30.5504,30.5594,30.4967,30.5146,54048.0
2017-04-07 09:45:00,34.05,34.13,34.02,34.02,60827.0,30.5146,30.5863,30.4877,30.4877,60827.0
2017-04-07 09:50:00,34.03,34.03,33.94,33.95,453821.0,30.4967,30.4967,30.416,30.425,453821.0
2017-04-07 09:55:00,33.96,33.98,33.93,33.96,70771.0,30.4339,30.4519,30.4071,30.4339,70771.0
2017-04-07 10:00:00,33.96,33.98,33.93,33.98,86891.0,30.4339,30.4519,30.4071,30.4519,86891.0
2017-04-07 10:05:00,33.98,33.98,33.9,33.91,127354.0,30.4519,30.4519,30.3802,30.3891,127354.0
2017-04-07 10:10:00,33.92,33.95,33.89,33.91,207377.0,30.3981,30.425,30.3712,30.3891,207377.0
2017-04-07 10:15:00,33.91,33.92,33.84,33.87,172371.0,30.3891,30.3981,30.3264,30.3533,172371.0
2017-04-07 10:20:00,33.86,33.98,33.86,33.98,87750.0,30.3443,30.4519,30.3443,30.4519,87750.0
2017-04-07 10:25:00,33.97,34.05,33.97,34.03,72177.0,30.4429,30.5146,30.4429,30.4967,72177.0
2017-04-07 10:30:00,34.03,34.03,33.95,33.97,66265.0,30.4967,30.4967,30.425,30.4429,66265.0
2017-04-07 10:35:00,33.96,34.03,33.95,34.02,58135.0,30.4339,30.4967,30.425,30.4877,58135.0
2017-04-07 10:40:00,34.02,34.04,34.0,34.0,35240.0,30.4877,30.5056,30.4698,30.4698,35240.0
2017-04-07 10:45:00,34.0,34.04,34.0,34.02,68636.0,30.4698,30.5056,30.4698,30.4877,68636.0
2017-04-07 10:50:00,34.02,34.02,33.97,33.98,41659.0,30.4877,30.4877,30.4429,30.4519,41659.0
2017-04-07 10:55:00,33.98,34.0,33.97,34.0,124782.0,30.4519,30.4698,30.4429,30.4698,124782.0
2017-04-07 11:00:00,34.0,34.02,33.97,33.98,58971.0,30.4698,30.4877,30.4429,30.4519,58971.0
2017-04-07 11:05:00,33.97,33.97,33.91,33.91,42990.0,30.4429,30.4429,30.3891,30.3891,42990.0
2017-04-07 11:10:00,33.91,33.93,33.89,33.93,47213.0,30.3891,30.4071,30.3712,30.4071,47213.0
2017-04-07 11:15:00,33.93,33.95,33.91,33.94,38308.0,30.4071,30.425,30.3891,30.416,38308.0
2017-04-07 11:20:00,33.95,33.97,33.94,33.97,35466.0,30.425,30.4429,30.416,30.4429,35466.0
2017-04-07 11:25:00,33.97,33.97,33.92,33.93,54374.0,30.4429,30.4429,30.3981,30.4071,54374.0
2017-04-07 11:30:00,33.94,33.94,33.89,33.89,43416.0,30.416,30.416,30.3712,30.3712,43416.0
2017-04-07 11:35:00,33.9,33.9,33.86,33.87,38788.0,30.3802,30.3802,30.3443,30.3533,38788.0
2017-04-07 11:40:00,33.86,33.88,33.83,33.84,58729.0,30.3443,30.3622,30.3174,30.3264,58729.0
2017-04-07 11:45:00,33.84,33.88,33.84,33.86,46923.0,30.3264,30.3622,30.3264,30.3443,46923.0
2017-04-07 11:50:00,33.86,33.87,33.84,33.84,53930.0,30.3443,30.3533,30.3264,30.3264,53930.0
2017-04-07 11:55:00,33.84,33.85,33.81,33.81,37042.0,30.3264,30.3354,30.2995,30.2995,37042.0
2017-04-07 12:00:00,33.81,33.85,33.8,33.84,50420.0,30.2995,30.3354,30.2905,30.3264,50420.0
2017-04-07 12:05:00,33.84,33.86,33.84,33.86,21483.0,30.3264,30.3443,30.3264,30.3443,21483.0
2017-04-07 12:10:00,33.86,33.87,33.84,33.84,92687.0,30.3443,30.3533,30.3264,30.3264,92687.0
2017-04-07 12:15:00,33.84,33.86,33.81,33.86,120089.0,30.3264,30.3443,30.2995,30.3443,120089.0
2017-04-07 12:20:00,33.86,33.87,33.85,33.86,41511.0,30.3443,30.3533,30.3354,30.3443,41511.0
2017-04-07 12:25:00,33.86,33.89,33.85,33.89,36878.0,30.3443,30.3712,30.3354,30.3712,36878.0
2017-04-07 12:30:00,33.88,33.9,33.87,33.89,28746.0,30.3622,30.3802,30.3533,30.3712,28746.0
2017-04-07 12:35:00,33.9,33.9,33.87,33.89,35462.0,30.3802,30.3802,30.3533,30.3712,35462.0
2017-04-07 12:40:00,33.88,33.89,33.87,33.89,16952.0,30.3622,30.3712,30.3533,30.3712,16952.0
2017-04-07 12:45:00,33.88,33.92,33.88,33.92,39492.0,30.3622,30.3981,30.3622,30.3981,39492.0
2017-04-07 12:50:00,33.91,33.93,33.9,33.9,56264.0,30.3891,30.4071,30.3802,30.3802,56264.0
2017-04-07 12:55:00,33.91,33.94,33.9,33.94,59785.0,30.3891,30.416,30.3802,30.416,59785.0
2017-04-07 13:00:00,33.93,33.94,33.9,33.9,39806.0,30.4071,30.416,30.3802,30.3802,39806.0
2017-04-07 13:05:00,33.91,33.92,33.89,33.91,30283.0,30.3891,30.3981,30.3712,30.3891,30283.0
2017-04-07 13:10:00,33.91,33.92,33.89,33.89,82527.0,30.3891,30.3981,30.3712,30.3712,82527.0
2017-04-07 13:15:00,33.9,33.9,33.87,33.88,36952.0,30.3802,30.3802,30.3533,30.3622,36952.0
2017-04-07 13:20:00,33.88,33.89,33.87,33.87,21272.0,30.3622,30.3712,30.3533,30.3533,21272.0
2017-04-07 13:25:00,33.88,33.94,33.87,33.93,57979.0,30.3622,30.416,30.3533,30.4071,57979.0
2017-04-07 13:30:00,33.93,33.97,33.89,33.91,69638.0,30.4071,30.4429,30.3712,30.3891,69638.0
2017-04-07 13:35:00,33.91,33.91,33.88,33.89,73978.0,30.3891,30.3891,30.3622,30.3712,73978.0
2017-04-07 13:40:00,33.89,33.91,33.88,33.91,23105.0,30.3712,30.3891,30.3622,30.3891,23105.0
2017-04-07 13:45:00,33.91,33.92,33.9,33.92,24001.0,30.3891,30.3981,30.3802,30.3981,24001.0
2017-04-07 13:50:00,33.91,33.96,33.91,33.95,112032.0,30.3891,30.4339,30.3891,30.425,112032.0
2017-04-07 13:55:00,33.95,33.95,33.93,33.94,47801.0,30.425,30.425,30.4071,30.416,47801.0
2017-04-07 14:00:00,33.94,33.98,33.93,33.97,34896.0,30.416,30.4519,30.4071,30.4429,34896.0
2017-04-07 14:05:00,33.97,33.99,33.96,33.98,47303.0,30.4429,30.4608,30.4339,30.4519,47303.0
2017-04-07 14:10:00,33.99,34.0,33.98,33.98,25424.0,30.4608,30.4698,30.4519,30.4519,25424.0
2017-04-07 14:15:00,33.98,33.99,33.97,33.97,37228.0,30.4519,30.4608,30.4429,30.4429,37228.0
2017-04-07 14:20:00,33.97,34.01,33.97,34.01,58400.0,30.4429,30.4787,30.4429,30.4787,58400.0
2017-04-07 14:25:00,34.01,34.02,33.99,34.01,49075.0,30.4787,30.4877,30.4608,30.4787,49075.0
2017-04-07 14:30:00,34.0,34.03,33.99,34.02,63710.0,30.4698,30.4967,30.4608,30.4877,63710.0
2017-04-07 14:35:00,34.02,34.03,33.98,34.0,62662.0,30.4877,30.4967,30.4519,30.4698,62662.0
2017-04-07 14:40:00,34.0,34.0,33.97,33.97,65564.0,30.4698,30.4698,30.4429,30.4429,65564.0
2017-04-07 14:45:00,33.98,34.02,33.97,34.02,35018.0,30.4519,30.4877,30.4429,30.4877,35018.0
2017-04-07 14:50:00,34.02,34.02,33.99,34.0,56712.0,30.4877,30.4877,30.4608,30.4698,56712.0
2017-04-07 14:55:00,33.99,34.0,33.97,33.98,31247.0,30.4608,30.4698,30.4429,30.4519,31247.0
2017-04-07 15:00:00,33.98,34.0,33.97,33.99,41952.0,30.4519,30.4698,30.4429,30.4608,41952.0
2017-04-07 15:05:00,33.99,34.0,33.97,33.97,43619.0,30.4608,30.4698,30.4429,30.4429,43619.0
2017-04-07 15:10:00,33.98,34.01,33.97,34.01,48953.0,30.4519,30.4787,30.4429,30.4787,48953.0
2017-04-07 15:15:00,34.01,34.01,33.98,33.99,43420.0,30.4787,30.4787,30.4519,30.4608,43420.0
2017-04-07 15:20:00,33.99,34.0,33.98,33.98,50566.0,30.4608,30.4698,30.4519,30.4519,50566.0
2017-04-07 15:25:00,33.98,33.99,33.94,33.95,77608.0,30.4519,30.4608,30.416,30.425,77608.0
2017-04-07 15:30:00,33.95,33.96,33.93,33.94,62709.0,30.425,30.4339,30.4071,30.416,62709.0
2017-04-07 15:35:00,33.94,33.96,33.93,33.95,62901.0,30.416,30.4339,30.4071,30.425,62901.0
2017-04-07 15:40:00,33.96,33.98,33.94,33.96,115550.0,30.4339,30.4519,30.416,30.4339,115550.0
2017-04-07 15:45:00,33.95,33.96,33.93,33.93,88240.0,30.425,30.4339,30.4071,30.4071,88240.0
2017-04-07 15:50:00,33.93,33.95,33.93,33.94,199313.0,30.4071,30.425,30.4071,30.416,199313.0
2017-04-07 15:55:00,33.94,33.96,33.9,33.91,512138.0,30.416,30.4339,30.3802,30.3891,512138.0
2017-04-10 09:30:00,34.0,34.12,33.94,34.07,112504.0,30.4698,30.5773,30.416,30.5325,112504.0
2017-04-10 09:35:00,34.06,34.21,34.04,34.18,119724.0,30.5236,30.658,30.5056,30.6311,119724.0
2017-04-10 09:40:00,34.18,34.22,34.17,34.2,75026.0,30.6311,30.6669,30.6221,30.649,75026.0
2017-04-10 09:45:00,34.2,34.23,34.15,34.19,66521.0,30.649,30.6759,30.6042,30.6401,66521.0
2017-04-10 09:50:00,34.19,34.19,34.14,34.19,79187.0,30.6401,30.6401,30.5952,30.6401,79187.0
2017-04-10 09:55:00,34.19,34.23,34.17,34.2,184051.0,30.6401,30.6759,30.6221,30.649,184051.0
2017-04-10 10:00:00,34.2,34.2,34.11,34.15,78974.0,30.649,30.649,30.5684,30.6042,78974.0
2017-04-10 10:05:00,34.15,34.24,34.14,34.2,117925.0,30.6042,30.6849,30.5952,30.649,117925.0
2017-04-10 10:10:00,34.19,34.2,34.11,34.16,77599.0,30.6401,30.649,30.5684,30.6132,77599.0
2017-04-10 10:15:00,34.16,34.17,34.11,34.16,47403.0,30.6132,30.6221,30.5684,30.6132,47403.0
2017-04-10 10:20:00,34.15,34.23,34.15,34.23,210990.0,30.6042,30.6759,30.6042,30.6759,210990.0
2017-04-10 10:25:00,34.22,34.25,34.2,34.22,86179.0,30.6669,30.6938,30.649,30.6669,86179.0
2017-04-10 10:30:00,34.22,34.3,34.21,34.27,121981.0,30.6669,30.7386,30.658,30.7117,121981.0
2017-04-10 10:35:00,34.28,34.3,34.24,34.25,98604.0,30.7207,30.7386,30.6849,30.6938,98604.0
2017-04-10 10:40:00,34.25,34.32,34.23,34.32,270604.0,30.6938,30.7566,30.6759,30.7566,270604.0
2017-04-10 10:45:00,34.31,34.36,34.3,34.3,93037.0,30.7476,30.7924,30.7386,30.7386,93037.0
2017-04-10 10:50:00,34.31,34.32,34.27,34.27,42845.0,30.7476,30.7566,30.7117,30.7117,42845.0
2017-04-10 10:55:00,34.27,34.3,34.23,34.25,57219.0,30.7117,30.7386,30.6759,30.6938,57219.0
2017-04-10 11:00:00,34.25,34.26,34.22,34.23,76523.0,30.6938,30.7028,30.6669,30.6759,76523.0
2017-04-10 11:05:00,34.23,34.23,34.16,34.19,46490.0,30.6759,30.6759,30.6132,30.6401,46490.0
2017-04-10 11:10:00,34.19,34.21,34.18,34.21,37086.0,30.6401,30.658,30.6311,30.658,37086.0
2017-04-10 11:15:00,34.21,34.21,34.15,34.16,40130.0,30.658,30.658,30.6042,30.6132,40130.0
2017-04-10 11:20:00,34.16,34.17,34.14,34.15,36642.0,30.6132,30.6221,30.5952,30.6042,36642.0
2017-04-10 11:25:00,34.15,34.15,34.12,34.13,29320.0,30.6042,30.6042,30.5773,30.5863,29320.0
2017-04-10 11:30:00,34.13,34.14,34.03,34.04,78698.0,30.5863,30.5952,30.4967,30.5056,78698.0
2017-04-10 11:35:00,34.04,34.07,34.02,34.02,45684.0,30.5056,30.5325,30.4877,30.4877,45684.0
2017-04-10 11:40:00,34.02,34.02,33.97,33.99,63493.0,30.4877,30.4877,30.4429,30.4608,63493.0
2017-04-10 11:45:00,33.98,34.08,33.98,34.08,76779.0,30.4519,30.5415,30.4519,30.5415,76779.0
2017-04-10 11:50:00,34.08,34.09,34.06,34.07,34949.0,30.5415,30.5504,30.5236,30.5325,34949.0
2017-04-10 11:55:00,34.07,34.12,34.06,34.11,55835.0,30.5325,30.5773,30.5236,30.5684,55835.0
2017-04-10 12:00:00,34.12,34.12,34.07,34.07,49181.0,30.5773,30.5773,30.5325,30.5325,49181.0
2017-04-10 12:05:00,34.08,34.09,34.05,34.06,26260.0,30.5415,30.5504,30.5146,30.5236,26260.0
2017-04-10 12:10:00,34.06,34.07,33.94,33.95,46301.0,30.5236,30.5325,30.416,30.425,46301.0
2017-04-10 12:15:00,33.96,33.98,33.95,33.97,44775.0,30.4339,30.4519,30.425,30.4429,44775.0
2017-04-10 12:20:00,33.97,33.99,33.95,33.97,23389.0,30.4429,30.4608,30.425,30.4429,23389.0
2017-04-10 12:25:00,33.97,34.01,33.94,33.96,29051.0,30.4429,30.4787,30.416,30.4339,29051.0
2017-04-10 12:30:00,33.96,33.98,33.93,33.98,65444.0,30.4339,30.4519,30.4071,30.4519,65444.0
2017-04-10 12:35:00,33.98,34.03,33.94,34.02,65153.0,30.4519,30.4967,30.416,30.4877,65153.0
2017-04-10 12:40:00,34.02,34.07,34.01,34.04,28493.0,30.4877,30.5325,30.4787,30.5056,28493.0
2017-04-10 12:45:00,34.05,34.07,34.03,34.07,54650.0,30.5146,30.5325,30.4967,30.5325,54650.0
2017-04-10 12:50:00,34.07,34.12,34.06,34.1,45283.0,30.5325,30.5773,30.5236,30.5594,45283.0
2017-04-10 12:55:00,34.09,34.12,34.09,34.12,14134.0,30.5504,30.5773,30.5504,30.5773,14134.0
2017-04-10 13:00:00,34.12,34.12,34.07,34.08,36493.0,30.5773,30.5773,30.5325,30.5415,36493.0
2017-04-10 13:05:00,34.08,34.13,34.07,34.09,50805.0,30.5415,30.5863,30.5325,30.5504,50805.0
2017-04-10 13:10:00,34.09,34.1,34.08,34.09,30312.0,30.5504,30.5594,30.5415,30.5504,30312.0
2017-04-10 13:15:00,34.09,34.1,34.07,34.09,77763.0,30.5504,30.5594,30.5325,30.5504,77763.0
2017-04-10 13:20:00,34.1,34.14,34.09,34.12,36090.0,30.5594,30.5952,30.5504,30.5773,36090.0
2017-04-10 13:25:00,34.12,34.13,34.09,34.11,31197.0,30.5773,30.5863,30.5504,30.5684,31197.0
2017-04-10 13:30:00,34.11,34.11,34.09,34.11,19455.0,30.5684,30.5684,30.5504,30.5684,19455.0
2017-04-10 13:35:00,34.11,34.17,34.1,34.16,65042.0,30.5684,30.6221,30.5594,30.6132,65042.0
2017-04-10 13:40:00,34.16,34.18,34.15,34.17,99666.0,30.6132,30.6311,30.6042,30.6221,99666.0
2017-04-10 13:45:00,34.17,34.17,34.14,34.16,25414.0,30.6221,30.6221,30.5952,30.6132,25414.0
2017-04-10 13:50:00,34.16,34.17,34.13,34.15,32185.0,30.6132,30.6221,30.5863,30.6042,32185.0
2017-04-10 13:55:00,34.16,34.16,34.15,34.16,13590.0,30.6132,30.6132,30.6042,30.6132,13590.0
2017-04-10 14:00:00,34.16,34.17,34.1,34.1,40259.0,30.6132,30.6221,30.5594,30.5594,40259.0
2017-04-10 14:05:00,34.11,34.12,34.09,34.11,20825.0,30.5684,30.5773,30.5504,30.5684,20825.0
2017-04-10 14:10:00,34.11,34.16,34.1,34.15,22931.0,30.5684,30.6132,30.5594,30.6042,22931.0
2017-04-10 14:15:00,34.15,34.15,34.12,34.15,30832.0,30.6042,30.6042,30.5773,30.6042,30832.0
2017-04-10 14:20:00,34.15,34.18,34.13,34.18,75582.0,30.6042,30.6311,30.5863,30.6311,75582.0
2017-04-10 14:25:00,34.17,34.19,34.12,34.13,43115.0,30.6221,30.6401,30.5773,30.5863,43115.0
2017-04-10 14:30:00,34.13,34.16,34.12,34.14,21436.0,30.5863,30.6132,30.5773,30.5952,21436.0
2017-04-10 14:35:00,34.14,34.14,34.11,34.13,28850.0,30.5952,30.5952,30.5684,30.5863,28850.0
2017-04-10 14:40:00,34.14,34.17,34.11,34.17,38549.0,30.5952,30.6221,30.5684,30.6221,38549.0
2017-04-10 14:45:00,34.17,34.21,34.16,34.2,86768.0,30.6221,30.658,30.6132,30.649,86768.0
2017-04-10 14:50:00,34.19,34.21,34.17,34.2,38289.0,30.6401,30.658,30.6221,30.649,38289.0
2017-04-10 14:55:00,34.19,34.22,34.18,34.19,84532.0,30.6401,30.6669,30.6311,30.6401,84532.0
2017-04-10 15:00:00,34.18,34.2,34.16,34.17,49306.0,30.6311,30.649,30.6132,30.6221,49306.0
2017-04-10 15:05:00,34.18,34.2,34.16,34.17,38887.0,30.6311,30.649,30.6132,30.6221,38887.0
2017-04-10 15:10:00,34.17,34.18,34.15,34.16,35064.0,30.6221,30.6311,30.6042,30.6132,35064.0
2017-04-10 15:15:00,34.16,34.16,34.14,34.15,74910.0,30.6132,30.6132,30.5952,30.6042,74910.0
2017-04-10 15:20:00,34.14,34.15,34.1,34.12,62829.0,30.5952,30.6042,30.5594,30.5773,62829.0
2017-04-10 15:25:00,34.12,34.13,34.09,34.12,56697.0,30.5773,30.5863,30.5504,30.5773,56697.0
2017-04-10 15:30:00,34.12,34.13,34.1,34.13,99623.0,30.5773,30.5863,30.5594,30.5863,99623.0
2017-04-10 15:35:00,34.13,34.14,34.1,34.12,52083.0,30.5863,30.5952,30.5594,30.5773,52083.0
2017-04-10 15:40:00,34.11,34.12,34.09,34.09,60562.0,30.5684,30.5773,30.5504,30.5504,60562.0
2017-04-10 15:45:00,34.09,34.1,34.05,34.07,113226.0,30.5504,30.5594,30.5146,30.5325,113226.0
2017-04-10 15:50:00,34.06,34.11,34.06,34.08,122122.0,30.5236,30.5684,30.5236,30.5415,122122.0
2017-04-10 15:55:00,34.08,34.08,34.05,34.06,312408.0,30.5415,30.5415,30.5146,30.5236,312408.0
2017-04-11 09:30:00,34.09,34.14,34.01,34.06,114122.0,30.5504,30.5952,30.4787,30.5236,114122.0
2017-04-11 09:35:00,34.07,34.07,33.92,33.95,276754.0,30.5325,30.5325,30.3981,30.425,276754.0
2017-04-11 09:40:00,33.95,33.95,33.82,33.86,156540.0,30.425,30.425,30.3085,30.3443,156540.0
2017-04-11 09:45:00,33.85,33.88,33.72,33.86,123380.0,30.3354,30.3622,30.2189,30.3443,123380.0
2017-04-11 09:50:00,33.86,33.88,33.8,33.85,67450.0,30.3443,30.3622,30.2905,30.3354,67450.0
2017-04-11 09:55:00,33.84,33.91,33.8,33.91,46968.0,30.3264,30.3891,30.2905,30.3891,46968.0
2017-04-11 10:00:00,33.92,34.01,33.9,34.01,67005.0,30.3981,30.4787,30.3802,30.4787,67005.0
2017-04-11 10:05:00,34.01,34.02,33.97,34.01,34274.0,30.4787,30.4877,30.4429,30.4787,34274.0
2017-04-11 10:10:00,34.0,34.06,33.99,34.05,67908.0,30.4698,30.5236,30.4608,30.5146,67908.0
2017-04-11 10:15:00,34.05,34.06,33.98,34.03,47889.0,30.5146,30.5236,30.4519,30.4967,47889.0
2017-04-11 10:20:00,34.03,34.03,33.91,33.92,57147.0,30.4967,30.4967,30.3891,30.3981,57147.0
2017-04-11 10:25:00,33.92,33.98,33.88,33.96,60275.0,30.3981,30.4519,30.3622,30.4339,60275.0
2017-04-11 10:30:00,33.95,33.99,33.9,33.94,119594.0,30.425,30.4608,30.3802,30.416,119594.0
2017-04-11 10:35:00,33.93,34.03,33.92,34.02,75693.0,30.4071,30.4967,30.3981,30.4877,75693.0
2017-04-11 10:40:00,34.02,34.03,33.91,33.98,83508.0,30.4877,30.4967,30.3891,30.4519,83508.0
2017-04-11 10:45:00,33.98,33.98,33.9,33.93,63994.0,30.4519,30.4519,30.3802,30.4071,63994.0
2017-04-11 10:50:00,33.91,33.95,33.88,33.94,94815.0,30.3891,30.425,30.3622,30.416,94815.0
2017-04-11 10:55:00,33.94,33.94,33.88,33.91,72518.0,30.416,30.416,30.3622,30.3891,72518.0
2017-04-11 11:00:00,33.91,33.92,33.87,33.9,41212.0,30.3891,30.3981,30.3533,30.3802,41212.0
2017-04-11 11:05:00,33.89,33.91,33.87,33.87,41025.0,30.3712,30.3891,30.3533,30.3533,41025.0
2017-04-11 11:10:00,33.87,33.89,33.83,33.83,43708.0,30.3533,30.3712,30.3174,30.3174,43708.0
2017-04-11 11:15:00,33.83,33.9,33.8,33.9,109472.0,30.3174,30.3802,30.2905,30.3802,109472.0
2017-04-11 11:20:00,33.9,33.9,33.84,33.84,38756.0,30.3802,30.3802,30.3264,30.3264,38756.0
2017-04-11 11:25:00,33.84,33.84,33.8,33.84,42894.0,30.3264,30.3264,30.2905,30.3264,42894.0
2017-04-11 11:30:00,33.84,33.9,33.83,33.9,54374.0,30.3264,30.3802,30.3174,30.3802,54374.0
2017-04-11 11:35:00,33.9,33.94,33.9,33.93,24078.0,30.3802,30.416,30.3802,30.4071,24078.0
2017-04-11 11:40:00,33.93,33.93,33.87,33.9,20955.0,30.4071,30.4071,30.3533,30.3802,20955.0
2017-04-11 11:45:00,33.89,33.95,33.87,33.92,23554.0,30.3712,30.425,30.3533,30.3981,23554.0
2017-04-11 11:50:00,33.92,33.94,33.9,33.92,16404.0,30.3981,30.416,30.3802,30.3981,16404.0
2017-04-11 11:55:00,33.92,33.98,33.92,33.97,28583.0,30.3981,30.4519,30.3981,30.4429,28583.0
2017-04-11 12:00:00,33.98,33.98,33.92,33.94,30386.0,30.4519,30.4519,30.3981,30.416,30386.0
2017-04-11 12:05:00,33.94,33.96,33.91,33.93,20572.0,30.416,30.4339,30.3891,30.4071,20572.0
2017-04-11 12:10:00,33.93,34.0,33.93,33.99,28362.0,30.4071,30.4698,30.4071,30.4608,28362.0
2017-04-11 12:15:00,33.99,34.02,33.98,34.01,25535.0,30.4608,30.4877,30.4519,30.4787,25535.0
2017-04-11 12:20:00,34.01,34.04,33.99,34.03,34327.0,30.4787,30.5056,30.4608,30.4967,34327.0
2017-04-11 12:25:00,34.03,34.05,34.0,34.05,21086.0,30.4967,30.5146,30.4698,30.5146,21086.0
2017-04-11 12:30:00,34.04,34.07,34.03,34.05,35492.0,30.5056,30.5325,30.4967,30.5146,35492.0
2017-04-11 12:35:00,34.05,34.07,34.03,34.04,24862.0,30.5146,30.5325,30.4967,30.5056,24862.0
2017-04-11 12:40:00,34.04,34.04,34.01,34.02,13003.0,30.5056,30.5056,30.4787,30.4877,13003.0
2017-04-11 12:45:00,34.03,34.04,34.01,34.04,16084.0,30.4967,30.5056,30.4787,30.5056,16084.0
2017-04-11 12:50:00,34.03,34.08,34.03,34.07,13970.0,30.4967,30.5415,30.4967,30.5325,13970.0
2017-04-11 12:55:00,34.07,34.07,34.05,34.06,22343.0,30.5325,30.5325,30.5146,30.5236,22343.0
2017-04-11 13:00:00,34.06,34.1,34.05,34.09,15207.0,30.5236,30.5594,30.5146,30.5504,15207.0
2017-04-11 13:05:00,34.09,34.13,34.09,34.1,23423.0,30.5504,30.5863,30.5504,30.5594,23423.0
2017-04-11 13:10:00,34.1,34.11,34.07,34.07,11200.0,30.5594,30.5684,30.5325,30.5325,11200.0
2017-04-11 13:15:00,34.07,34.07,34.03,34.06,16060.0,30.5325,30.5325,30.4967,30.5236,16060.0
2017-04-11 13:20:00,34.05,34.07,34.03,34.03,16341.0,30.5146,30.5325,30.4967,30.4967,16341.0
2017-04-11 13:25:00,34.04,34.07,34.03,34.07,12051.0,30.5056,30.5325,30.4967,30.5325,12051.0
2017-04-11 13:30:00,34.07,34.08,34.03,34.03,18865.0,30.5325,30.5415,30.4967,30.4967,18865.0
2017-04-11 13:35:00,34.04,34.07,34.04,34.05,18427.0,30.5056,30.5325,30.5056,30.5146,18427.0
2017-04-11 13:40:00,34.06,34.06,34.0,34.01,18815.0,30.5236,30.5236,30.4698,30.4787,18815.0
2017-04-11 13:45:00,34.01,34.03,34.0,34.02,17928.0,30.4787,30.4967,30.4698,30.4877,17928.0
2017-04-11 13:50:00,34.02,34.03,34.0,34.03,14823.0,30.4877,30.4967,30.4698,30.4967,14823.0
2017-04-11 13:55:00,34.02,34.03,34.0,34.02,30602.0,30.4877,30.4967,30.4698,30.4877,30602.0
2017-04-11 14:00:00,34.02,34.04,34.0,34.02,33806.0,30.4877,30.5056,30.4698,30.4877,33806.0
2017-04-11 14:05:00,34.02,34.05,34.02,34.03,33668.0,30.4877,30.5146,30.4877,30.4967,33668.0
2017-04-11 14:10:00,34.04,34.04,33.99,34.03,47468.0,30.5056,30.5056,30.4608,30.4967,47468.0
2017-04-11 14:15:00,34.02,34.04,34.0,34.03,21700.0,30.4877,30.5056,30.4698,30.4967,21700.0
2017-04-11 14:20:00,34.02,34.05,34.02,34.04,29033.0,30.4877,30.5146,30.4877,30.5056,29033.0
2017-04-11 14:25:00,34.04,34.04,34.03,34.04,10468.0,30.5056,30.5056,30.4967,30.5056,10468.0
2017-04-11 14:30:00,34.03,34.08,34.03,34.08,39160.0,30.4967,30.5415,30.4967,30.5415,39160.0
2017-04-11 14:35:00,34.07,34.08,34.05,34.06,29347.0,30.5325,30.5415,30.5146,30.5236,29347.0
2017-04-11 14:40:00,34.06,34.06,34.02,34.04,17291.0,30.5236,30.5236,30.4877,30.5056,17291.0
2017-04-11 14:45:00,34.04,34.06,34.04,34.05,18781.0,30.5056,30.5236,30.5056,30.5146,18781.0
2017-04-11 14:50:00,34.06,34.13,34.05,34.12,92283.0,30.5236,30.5863,30.5146,30.5773,92283.0
2017-04-11 14:55:00,34.12,34.14,34.09,34.09,56698.0,30.5773,30.5952,30.5504,30.5504,56698.0
2017-04-11 15:00:00,34.1,34.12,34.08,34.1,29019.0,30.5594,30.5773,30.5415,30.5594,29019.0
2017-04-11 15:05:00,34.09,34.1,34.05,34.08,32625.0,30.5504,30.5594,30.5146,30.5415,32625.0
2017-04-11 15:10:00,34.08,34.08,34.04,34.04,30886.0,30.5415,30.5415,30.5056,30.5056,30886.0
2017-04-11 15:15:00,34.05,34.05,34.01,34.05,74511.0,30.5146,30.5146,30.4787,30.5146,74511.0
2017-04-11 15:20:00,34.05,34.05,34.01,34.03,50700.0,30.5146,30.5146,30.4787,30.4967,50700.0
2017-04-11 15:25:00,34.03,34.04,34.02,34.04,26086.0,30.4967,30.5056,30.4877,30.5056,26086.0
2017-04-11 15:30:00,34.03,34.05,34.03,34.04,71095.0,30.4967,30.5146,30.4967,30.5056,71095.0
2017-04-11 15:35:00,34.05,34.07,34.03,34.06,61469.0,30.5146,30.5325,30.4967,30.5236,61469.0
2017-04-11 15:40:00,34.06,34.07,34.02,34.03,65165.0,30.5236,30.5325,30.4877,30.4967,65165.0
2017-04-11 15:45:00,34.03,34.06,34.01,34.02,94480.0,30.4967,30.5236,30.4787,30.4877,94480.0
2017-04-11 15:50:00,34.02,34.03,33.96,33.97,300132.0,30.4877,30.4967,30.4339,30.4429,300132.0
2017-04-11 15:55:00,33.97,34.0,33.94,34.0,517163.0,30.4429,30.4698,30.416,30.4698,517163.0
2017-04-12 09:30:00,33.88,34.24,33.88,34.24,283965.0,30.3622,30.6849,30.3622,30.6849,283965.0
2017-04-12 09:35:00,34.23,34.27,34.17,34.26,212395.0,30.6759,30.7117,30.6221,30.7028,212395.0
2017-04-12 09:40:00,34.27,34.4,34.26,34.37,366666.0,30.7117,30.8283,30.7028,30.8014,366666.0
2017-04-12 09:45:00,34.37,34.42,34.31,34.41,337961.0,30.8014,30.8462,30.7476,30.8372,337961.0
2017-04-12 09:50:00,34.41,34.47,34.34,34.45,285951.0,30.8372,30.891,30.7745,30.8731,285951.0
2017-04-12 09:55:00,34.45,34.45,34.36,34.38,181010.0,30.8731,30.8731,30.7924,30.8103,181010.0
2017-04-12 10:00:00,34.39,34.47,34.37,34.42,473748.0,30.8193,30.891,30.8014,30.8462,473748.0
2017-04-12 10:05:00,34.42,34.5,34.4,34.47,480672.0,30.8462,30.9179,30.8283,30.891,480672.0
2017-04-12 10:10:00,34.48,34.48,34.38,34.48,377253.0,30.8999,30.8999,30.8103,30.8999,377253.0
2017-04-12 10:15:00,34.49,34.61,34.46,34.61,178325.0,30.9089,31.0164,30.882,31.0164,178325.0
2017-04-12 10:20:00,34.61,34.63,34.39,34.4,250583.0,31.0164,31.0344,30.8193,30.8283,250583.0
2017-04-12 10:25:00,34.4,34.4,34.35,34.38,249115.0,30.8283,30.8283,30.7834,30.8103,249115.0
2017-04-12 10:30:00,34.38,34.47,34.38,34.43,116221.0,30.8103,30.891,30.8103,30.8551,116221.0
2017-04-12 10:35:00,34.43,34.45,34.39,34.42,137008.0,30.8551,30.8731,30.8193,30.8462,137008.0
2017-04-12 10:40:00,34.43,34.46,34.4,34.4,99953.0,30.8551,30.882,30.8283,30.8283,99953.0
2017-04-12 10:45:00,34.41,34.45,34.34,34.44,118622.0,30.8372,30.8731,30.7745,30.8641,118622.0
2017-04-12 10:50:00,34.43,34.44,34.4,34.41,103565.0,30.8551,30.8641,30.8283,30.8372,103565.0
2017-04-12 10:55:00,34.41,34.45,34.33,34.35,103223.0,30.8372,30.8731,30.7655,30.7834,103223.0
2017-04-12 11:00:00,34.35,34.36,34.28,34.29,151612.0,30.7834,30.7924,30.7207,30.7297,151612.0
2017-04-12 11:05:00,34.29,34.36,34.28,34.3,84418.0,30.7297,30.7924,30.7207,30.7386,84418.0
2017-04-12 11:10:00,34.3,34.3,34.22,34.22,77344.0,30.7386,30.7386,30.6669,30.6669,77344.0
2017-04-12 11:15:00,34.22,34.23,34.2,34.2,79024.0,30.6669,30.6759,30.649,30.649,79024.0
2017-04-12 11:20:00,34.2,34.22,34.18,34.19,58289.0,30.649,30.6669,30.6311,30.6401,58289.0
2017-04-12 11:25:00,34.18,34.21,34.15,34.2,109519.0,30.6311,30.658,30.6042,30.649,109519.0
2017-04-12 11:30:00,34.19,34.21,34.17,34.17,79409.0,30.6401,30.658,30.6221,30.6221,79409.0
2017-04-12 11:35:00,34.18,34.18,34.12,34.13,97655.0,30.6311,30.6311,30.5773,30.5863,97655.0
2017-04-12 11:40:00,34.13,34.18,34.13,34.16,48860.0,30.5863,30.6311,30.5863,30.6132,48860.0
2017-04-12 11:45:00,34.15,34.19,34.13,34.14,58750.0,30.6042,30.6401,30.5863,30.5952,58750.0
2017-04-12 11:50:00,34.14,34.15,34.09,34.15,44060.0,30.5952,30.6042,30.5504,30.6042,44060.0
2017-04-12 11:55:00,34.15,34.19,34.14,34.19,29139.0,30.6042,30.6401,30.5952,30.6401,29139.0
2017-04-12 12:00:00,34.19,34.2,34.16,34.19,49601.0,30.6401,30.649,30.6132,30.6401,49601.0
2017-04-12 12:05:00,34.19,34.19,34.15,34.16,32099.0,30.6401,30.6401,30.6042,30.6132,32099.0
2017-04-12 12:10:00,34.16,34.19,34.15,34.18,97787.0,30.6132,30.6401,30.6042,30.6311,97787.0
2017-04-12 12:15:00,34.18,34.18,34.16,34.17,35678.0,30.6311,30.6311,30.6132,30.6221,35678.0
2017-04-12 12:20:00,34.18,34.18,34.11,34.11,53300.0,30.6311,30.6311,30.5684,30.5684,53300.0
2017-04-12 12:25:00,34.12,34.17,34.12,34.15,229421.0,30.5773,30.6221,30.5773,30.6042,229421.0
2017-04-12 12:30:00,34.14,34.22,34.13,34.2,85169.0,30.5952,30.6669,30.5863,30.649,85169.0
2017-04-12 12:35:00,34.21,34.24,34.19,34.23,107563.0,30.658,30.6849,30.6401,30.6759,107563.0
2017-04-12 12:40:00,34.23,34.26,34.19,34.21,66699.0,30.6759,30.7028,30.6401,30.658,66699.0
2017-04-12 12:45:00,34.21,34.24,34.21,34.23,61649.0,30.658,30.6849,30.658,30.6759,61649.0
2017-04-12 12:50:00,34.23,34.31,34.2,34.28,440755.0,30.6759,30.7476,30.649,30.7207,440755.0
2017-04-12 12:55:00,34.29,34.32,34.24,34.32,167417.0,30.7297,30.7566,30.6849,30.7566,167417.0
2017-04-12 13:00:00,34.31,34.33,34.27,34.32,66931.0,30.7476,30.7655,30.7117,30.7566,66931.0
2017-04-12 13:05:00,34.32,34.35,34.28,34.35,63626.0,30.7566,30.7834,30.7207,30.7834,63626.0
2017-04-12 13:10:00,34.34,34.36,34.32,34.33,68797.0,30.7745,30.7924,30.7566,30.7655,68797.0
2017-04-12 13:15:00,34.32,34.35,34.31,34.32,47178.0,30.7566,30.7834,30.7476,30.7566,47178.0
2017-04-12 13:20:00,34.32,34.32,34.27,34.31,51044.0,30.7566,30.7566,30.7117,30.7476,51044.0
2017-04-12 13:25:00,34.31,34.32,34.28,34.3,35827.0,30.7476,30.7566,30.7207,30.7386,35827.0
2017-04-12 13:30:00,34.3,34.33,34.3,34.32,26058.0,30.7386,30.7655,30.7386,30.7566,26058.0
2017-04-12 13:35:00,34.33,34.34,34.29,34.34,39959.0,30.7655,30.7745,30.7297,30.7745,39959.0
2017-04-12 13:40:00,34.33,34.35,34.33,34.35,38919.0,30.7655,30.7834,30.7655,30.7834,38919.0
2017-04-12 13:45:00,34.35,34.36,34.29,34.3,74089.0,30.7834,30.7924,30.7297,30.7386,74089.0
2017-04-12 13:50:00,34.3,34.31,34.28,34.3,55719.0,30.7386,30.7476,30.7207,30.7386,55719.0
2017-04-12 13:55:00,34.3,34.34,34.27,34.33,74371.0,30.7386,30.7745,30.7117,30.7655,74371.0
2017-04-12 14:00:00,34.33,34.34,34.29,34.3,56352.0,30.7655,30.7745,30.7297,30.7386,56352.0
2017-04-12 14:05:00,34.3,34.31,34.27,34.27,53285.0,30.7386,30.7476,30.7117,30.7117,53285.0
2017-04-12 14:10:00,34.27,34.29,34.26,34.27,49702.0,30.7117,30.7297,30.7028,30.7117,49702.0
2017-04-12 14:15:00,34.27,34.28,34.25,34.26,48486.0,30.7117,30.7207,30.6938,30.7028,48486.0
2017-04-12 14:20:00,34.26,34.28,34.26,34.27,25676.0,30.7028,30.7207,30.7028,30.7117,25676.0
2017-04-12 14:25:00,34.27,34.28,34.24,34.24,57571.0,30.7117,30.7207,30.6849,30.6849,57571.0
2017-04-12 14:30:00,34.24,34.27,34.22,34.27,51161.0,30.6849,30.7117,30.6669,30.7117,51161.0
2017-04-12 14:35:00,34.27,34.31,34.26,34.27,72717.0,30.7117,30.7476,30.7028,30.7117,72717.0
2017-04-12 14:40:00,34.27,34.28,34.23,34.24,47334.0,30.7117,30.7207,30.6759,30.6849,47334.0
2017-04-12 14:45:00,34.25,34.27,34.21,34.24,80922.0,30.6938,30.7117,30.658,30.6849,80922.0
2017-04-12 14:50:00,34.24,34.27,34.23,34.26,90343.0,30.6849,30.7117,30.6759,30.7028,90343.0
2017-04-12 14:55:00,34.27,34.29,34.26,34.26,42306.0,30.7117,30.7297,30.7028,30.7028,42306.0
2017-04-12 15:00:00,34.26,34.29,34.25,34.28,57191.0,30.7028,30.7297,30.6938,30.7207,57191.0
2017-04-12 15:05:00,34.27,34.29,34.26,34.29,48679.0,30.7117,30.7297,30.7028,30.7297,48679.0
2017-04-12 15:10:00,34.29,34.32,34.26,34.27,98458.0,30.7297,30.7566,30.7028,30.7117,98458.0
2017-04-12 15:15:00,34.26,34.26,34.18,34.18,74265.0,30.7028,30.7028,30.6311,30.6311,74265.0
2017-04-12 15:20:00,34.19,34.27,34.19,34.25,74107.0,30.6401,30.7117,30.6401,30.6938,74107.0
2017-04-12 15:25:00,34.24,34.26,34.21,34.24,128411.0,30.6849,30.7028,30.658,30.6849,128411.0
2017-04-12 15:30:00,34.25,34.29,34.23,34.26,111835.0,30.6938,30.7297,30.6759,30.7028,111835.0
2017-04-12 15:35:00,34.27,34.27,34.23,34.25,79256.0,30.7117,30.7117,30.6759,30.6938,79256.0
2017-04-12 15:40:00,34.25,34.26,34.21,34.22,87151.0,30.6938,30.7028,30.658,30.6669,87151.0
2017-04-12 15:45:00,34.21,34.24,34.2,34.23,111211.0,30.658,30.6849,30.649,30.6759,111211.0
2017-04-12 15:50:00,34.22,34.27,34.22,34.25,241552.0,30.6669,30.7117,30.6669,30.6938,241552.0
2017-04-12 15:55:00,34.26,34.3,34.24,34.27,370908.0,30.7028,30.7386,30.6849,30.7117,370908.0
2017-04-13 09:30:00,34.2,34.37,34.1,34.36,372549.0,30.649,30.8014,30.5594,30.7924,372549.0
2017-04-13 09:35:00,34.37,34.37,34.24,34.24,100204.0,30.8014,30.8014,30.6849,30.6849,100204.0
2017-04-13 09:40:00,34.24,34.34,34.23,34.34,146987.0,30.6849,30.7745,30.6759,30.7745,146987.0
2017-04-13 09:45:00,34.33,34.33,34.26,34.32,48241.0,30.7655,30.7655,30.7028,30.7566,48241.0
2017-04-13 09:50:00,34.33,34.43,34.32,34.36,112118.0,30.7655,30.8551,30.7566,30.7924,112118.0
2017-04-13 09:55:00,34.37,34.43,34.34,34.41,73096.0,30.8014,30.8551,30.7745,30.8372,73096.0
2017-04-13 10:00:00,34.42,34.53,34.4,34.53,167893.0,30.8462,30.9448,30.8283,30.9448,167893.0
2017-04-13 10:05:00,34.54,34.54,34.47,34.52,99096.0,30.9537,30.9537,30.891,30.9358,99096.0
2017-04-13 10:10:00,34.51,34.57,34.51,34.57,107331.0,30.9268,30.9806,30.9268,30.9806,107331.0
2017-04-13 10:15:00,34.57,34.63,34.53,34.63,148164.0,30.9806,31.0344,30.9448,31.0344,148164.0
2017-04-13 10:20:00,34.63,34.7,34.6,34.67,118434.0,31.0344,31.0971,31.0075,31.0702,118434.0
2017-04-13 10:25:00,34.67,34.67,34.55,34.59,95224.0,31.0702,31.0702,30.9627,30.9985,95224.0
2017-04-13 10:30:00,34.58,34.65,34.57,34.63,133838.0,30.9896,31.0523,30.9806,31.0344,133838.0
2017-04-13 10:35:00,34.62,34.65,34.58,34.64,114476.0,31.0254,31.0523,30.9896,31.0433,114476.0
2017-04-13 10:40:00,34.63,34.63,34.53,34.54,89386.0,31.0344,31.0344,30.9448,30.9537,89386.0
2017-04-13 10:45:00,34.54,34.56,34.51,34.52,41938.0,30.9537,30.9716,30.9268,30.9358,41938.0
2017-04-13 10:50:00,34.51,34.6,34.51,34.58,76376.0,30.9268,31.0075,30.9268,30.9896,76376.0
2017-04-13 10:55:00,34.58,34.6,34.55,34.57,47663.0,30.9896,31.0075,30.9627,30.9806,47663.0
2017-04-13 11:00:00,34.57,34.6,34.56,34.57,37386.0,30.9806,31.0075,30.9716,30.9806,37386.0
2017-04-13 11:05:00,34.56,34.65,34.55,34.63,101353.0,30.9716,31.0523,30.9627,31.0344,101353.0
2017-04-13 11:10:00,34.63,34.64,34.58,34.61,65906.0,31.0344,31.0433,30.9896,31.0164,65906.0
2017-04-13 11:15:00,34.61,34.61,34.56,34.59,38365.0,31.0164,31.0164,30.9716,30.9985,38365.0
2017-04-13 11:20:00,34.59,34.6,34.55,34.59,76469.0,30.9985,31.0075,30.9627,30.9985,76469.0
2017-04-13 11:25:00,34.59,34.59,34.55,34.57,41393.0,30.9985,30.9985,30.9627,30.9806,41393.0
2017-04-13 11:30:00,34.58,34.58,34.55,34.57,37637.0,30.9896,30.9896,30.9627,30.9806,37637.0
2017-04-13 11:35:00,34.57,34.59,34.56,34.58,34771.0,30.9806,30.9985,30.9716,30.9896,34771.0
2017-04-13 11:40:00,34.57,34.58,34.55,34.57,40901.0,30.9806,30.9896,30.9627,30.9806,40901.0
2017-04-13 11:45:00,34.56,34.6,34.54,34.58,86061.0,30.9716,31.0075,30.9537,30.9896,86061.0
2017-04-13 11:50:00,34.58,34.6,34.57,34.6,25134.0,30.9896,31.0075,30.9806,31.0075,25134.0
2017-04-13 11:55:00,34.6,34.62,34.57,34.61,43629.0,31.0075,31.0254,30.9806,31.0164,43629.0
2017-04-13 12:00:00,34.61,34.62,34.55,34.55,106922.0,31.0164,31.0254,30.9627,30.9627,106922.0
2017-04-13 12:05:00,34.55,34.55,34.47,34.48,54348.0,30.9627,30.9627,30.891,30.8999,54348.0
2017-04-13 12:10:00,34.48,34.52,34.48,34.5,47301.0,30.8999,30.9358,30.8999,30.9179,47301.0
2017-04-13 12:15:00,34.5,34.52,34.47,34.49,30838.0,30.9179,30.9358,30.891,30.9089,30838.0
2017-04-13 12:20:00,34.48,34.49,34.47,34.48,26432.0,30.8999,30.9089,30.891,30.8999,26432.0
2017-04-13 12:25:00,34.47,34.49,34.47,34.49,15638.0,30.891,30.9089,30.891,30.9089,15638.0
2017-04-13 12:30:00,34.49,34.49,34.46,34.46,30417.0,30.9089,30.9089,30.882,30.882,30417.0
2017-04-13 12:35:00,34.46,34.5,34.46,34.49,62007.0,30.882,30.9179,30.882,30.9089,62007.0
2017-04-13 12:40:00,34.49,34.51,34.46,34.48,48880.0,30.9089,30.9268,30.882,30.8999,48880.0
2017-04-13 12:45:00,34.48,34.56,34.46,34.53,119887.0,30.8999,30.9716,30.882,30.9448,119887.0
2017-04-13 12:50:00,34.53,34.56,34.51,34.54,78683.0,30.9448,30.9716,30.9268,30.9537,78683.0
2017-04-13 12:55:00,34.54,34.56,34.53,34.55,31743.0,30.9537,30.9716,30.9448,30.9627,31743.0
2017-04-13 13:00:00,34.55,34.55,34.45,34.47,238084.0,30.9627,30.9627,30.8731,30.891,238084.0
2017-04-13 13:05:00,34.47,34.47,34.4,34.43,57376.0,30.891,30.891,30.8283,30.8551,57376.0
2017-04-13 13:10:00,34.43,34.44,34.39,34.41,31253.0,30.8551,30.8641,30.8193,30.8372,31253.0
2017-04-13 13:15:00,34.41,34.44,34.4,34.43,47510.0,30.8372,30.8641,30.8283,30.8551,47510.0
2017-04-13 13:20:00,34.43,34.43,34.38,34.39,31398.0,30.8551,30.8551,30.8103,30.8193,31398.0
2017-04-13 13:25:00,34.39,34.44,34.38,34.44,31220.0,30.8193,30.8641,30.8103,30.8641,31220.0
2017-04-13 13:30:00,34.43,34.48,34.42,34.44,79620.0,30.8551,30.8999,30.8462,30.8641,79620.0
2017-04-13 13:35:00,34.45,34.45,34.43,34.44,23039.0,30.8731,30.8731,30.8551,30.8641,23039.0
2017-04-13 13:40:00,34.44,34.48,34.43,34.47,74188.0,30.8641,30.8999,30.8551,30.891,74188.0
2017-04-13 13:45:00,34.46,34.47,34.4,34.45,108131.0,30.882,30.891,30.8283,30.8731,108131.0
2017-04-13 13:50:00,34.45,34.45,34.42,34.42,23233.0,30.8731,30.8731,30.8462,30.8462,23233.0
2017-04-13 13:55:00,34.42,34.43,34.38,34.38,43494.0,30.8462,30.8551,30.8103,30.8103,43494.0
2017-04-13 14:00:00,34.38,34.43,34.37,34.43,205192.0,30.8103,30.8551,30.8014,30.8551,205192.0
2017-04-13 14:05:00,34.42,34.47,34.42,34.46,125858.0,30.8462,30.891,30.8462,30.882,125858.0
2017-04-13 14:10:00,34.46,34.46,34.4,34.42,60809.0,30.882,30.882,30.8283,30.8462,60809.0
2017-04-13 14:15:00,34.41,34.42,34.4,34.41,23172.0,30.8372,30.8462,30.8283,30.8372,23172.0
2017-04-13 14:20:00,34.41,34.43,34.4,34.42,45283.0,30.8372,30.8551,30.8283,30.8462,45283.0
2017-04-13 14:25:00,34.42,34.46,34.41,34.44,30297.0,30.8462,30.882,30.8372,30.8641,30297.0
2017-04-13 14:30:00,34.44,34.45,34.42,34.43,41249.0,30.8641,30.8731,30.8462,30.8551,41249.0
2017-04-13 14:35:00,34.43,34.44,34.41,34.43,60199.0,30.8551,30.8641,30.8372,30.8551,60199.0
2017-04-13 14:40:00,34.43,34.45,34.4,34.4,103175.0,30.8551,30.8731,30.8283,30.8283,103175.0
2017-04-13 14:45:00,34.4,34.42,34.38,34.42,38622.0,30.8283,30.8462,30.8103,30.8462,38622.0
2017-04-13 14:50:00,34.41,34.42,34.38,34.4,54411.0,30.8372,30.8462,30.8103,30.8283,54411.0
2017-04-13 14:55:00,34.4,34.43,34.39,34.43,28638.0,30.8283,30.8551,30.8193,30.8551,28638.0
2017-04-13 15:00:00,34.42,34.46,34.42,34.46,73583.0,30.8462,30.882,30.8462,30.882,73583.0
2017-04-13 15:05:00,34.46,34.49,34.45,34.47,92264.0,30.882,30.9089,30.8731,30.891,92264.0
2017-04-13 15:10:00,34.46,34.47,34.44,34.45,93789.0,30.882,30.891,30.8641,30.8731,93789.0
2017-04-13 15:15:00,34.45,34.47,34.44,34.47,55513.0,30.8731,30.891,30.8641,30.891,55513.0
2017-04-13 15:20:00,34.46,34.48,34.45,34.45,48673.0,30.882,30.8999,30.8731,30.8731,48673.0
2017-04-13 15:25:00,34.45,34.46,34.44,34.45,60301.0,30.8731,30.882,30.8641,30.8731,60301.0
2017-04-13 15:30:00,34.45,34.46,34.42,34.44,78457.0,30.8731,30.882,30.8462,30.8641,78457.0
2017-04-13 15:35:00,34.44,34.44,34.37,34.38,118545.0,30.8641,30.8641,30.8014,30.8103,118545.0
2017-04-13 15:40:00,34.37,34.39,34.35,34.37,125647.0,30.8014,30.8193,30.7834,30.8014,125647.0
2017-04-13 15:45:00,34.37,34.46,34.36,34.45,188109.0,30.8014,30.882,30.7924,30.8731,188109.0
2017-04-13 15:50:00,34.45,34.45,34.39,34.41,321586.0,30.8731,30.8731,30.8193,30.8372,321586.0
2017-04-13 15:55:00,34.41,34.41,34.33,34.34,573239.0,30.8372,30.8372,30.7655,30.7745,573239.0
2017-04-17 09:30:00,34.35,34.4,34.26,34.32,195417.0,30.7834,30.8283,30.7028,30.7566,195417.0
2017-04-17 09:35:00,34.32,34.32,34.15,34.18,230879.0,30.7566,30.7566,30.6042,30.6311,230879.0
2017-04-17 09:40:00,34.18,34.22,34.1,34.12,182928.0,30.6311,30.6669,30.5594,30.5773,182928.0
2017-04-17 09:45:00,34.13,34.21,34.11,34.14,145688.0,30.5863,30.658,30.5684,30.5952,145688.0
2017-04-17 09:50:00,34.15,34.22,34.14,34.19,95726.0,30.6042,30.6669,30.5952,30.6401,95726.0
2017-04-17 09:55:00,34.2,34.22,34.17,34.18,161315.0,30.649,30.6669,30.6221,30.6311,161315.0
2017-04-17 10:00:00,34.18,34.21,34.14,34.17,92639.0,30.6311,30.658,30.5952,30.6221,92639.0
2017-04-17 10:05:00,34.17,34.19,34.12,34.16,126372.0,30.6221,30.6401,30.5773,30.6132,126372.0
2017-04-17 10:10:00,34.17,34.22,34.15,34.19,82425.0,30.6221,30.6669,30.6042,30.6401,82425.0
2017-04-17 10:15:00,34.19,34.24,34.15,34.22,166660.0,30.6401,30.6849,30.6042,30.6669,166660.0
2017-04-17 10:20:00,34.22,34.22,34.18,34.19,48686.0,30.6669,30.6669,30.6311,30.6401,48686.0
2017-04-17 10:25:00,34.19,34.19,34.1,34.11,85593.0,30.6401,30.6401,30.5594,30.5684,85593.0
2017-04-17 10:30:00,34.11,34.15,34.09,34.14,309206.0,30.5684,30.6042,30.5504,30.5952,309206.0
2017-04-17 10:35:00,34.15,34.15,34.1,34.13,62125.0,30.6042,30.6042,30.5594,30.5863,62125.0
2017-04-17 10:40:00,34.13,34.14,34.11,34.14,52353.0,30.5863,30.5952,30.5684,30.5952,52353.0
2017-04-17 10:45:00,34.14,34.14,34.13,34.14,15923.0,30.5952,30.5952,30.5863,30.5952,15923.0
2017-04-17 10:50:00,34.13,34.18,34.13,34.15,91146.0,30.5863,30.6311,30.5863,30.6042,91146.0
2017-04-17 10:55:00,34.16,34.16,34.12,34.14,42186.0,30.6132,30.6132,30.5773,30.5952,42186.0
2017-04-17 11:00:00,34.14,34.17,34.12,34.17,55766.0,30.5952,30.6221,30.5773,30.6221,55766.0
2017-04-17 11:05:00,34.17,34.25,34.17,34.25,49088.0,30.6221,30.6938,30.6221,30.6938,49088.0
2017-04-17 11:10:00,34.25,34.26,34.19,34.25,84651.0,30.6938,30.7028,30.6401,30.6938,84651.0
2017-04-17 11:15:00,34.25,34.29,34.23,34.29,32086.0,30.6938,30.7297,30.6759,30.7297,32086.0
2017-04-17 11:20:00,34.29,34.3,34.26,34.29,53848.0,30.7297,30.7386,30.7028,30.7297,53848.0
2017-04-17 11:25:00,34.3,34.37,34.29,34.34,97547.0,30.7386,30.8014,30.7297,30.7745,97547.0
2017-04-17 11:30:00,34.34,34.35,34.29,34.3,61789.0,30.7745,30.7834,30.7297,30.7386,61789.0
2017-04-17 11:35:00,34.3,34.31,34.28,34.3,49801.0,30.7386,30.7476,30.7207,30.7386,49801.0
2017-04-17 11:40:00,34.3,34.3,34.27,34.28,43980.0,30.7386,30.7386,30.7117,30.7207,43980.0
2017-04-17 11:45:00,34.28,34.28,34.21,34.23,96123.0,30.7207,30.7207,30.658,30.6759,96123.0
2017-04-17 11:50:00,34.23,34.24,34.17,34.17,42699.0,30.6759,30.6849,30.6221,30.6221,42699.0
2017-04-17 11:55:00,34.17,34.2,34.16,34.18,86636.0,30.6221,30.649,30.6132,30.6311,86636.0
2017-04-17 12:00:00,34.19,34.22,34.18,34.22,30154.0,30.6401,30.6669,30.6311,30.6669,30154.0
2017-04-17 12:05:00,34.22,34.24,34.21,34.24,26811.0,30.6669,30.6849,30.658,30.6849,26811.0
2017-04-17 12:10:00,34.24,34.27,34.23,34.27,29800.0,30.6849,30.7117,30.6759,30.7117,29800.0
2017-04-17 12:15:00,34.27,34.3,34.26,34.3,29861.0,30.7117,30.7386,30.7028,30.7386,29861.0
2017-04-17 12:20:00,34.3,34.32,34.26,34.29,74555.0,30.7386,30.7566,30.7028,30.7297,74555.0
2017-04-17 12:25:00,34.29,34.29,34.26,34.27,18399.0,30.7297,30.7297,30.7028,30.7117,18399.0
2017-04-17 12:30:00,34.27,34.27,34.22,34.25,41955.0,30.7117,30.7117,30.6669,30.6938,41955.0
2017-04-17 12:35:00,34.24,34.27,34.22,34.27,58960.0,30.6849,30.7117,30.6669,30.7117,58960.0
2017-04-17 12:40:00,34.27,34.27,34.26,34.27,12250.0,30.7117,30.7117,30.7028,30.7117,12250.0
2017-04-17 12:45:00,34.27,34.27,34.26,34.27,13639.0,30.7117,30.7117,30.7028,30.7117,13639.0
2017-04-17 12:50:00,34.27,34.27,34.22,34.23,46393.0,30.7117,30.7117,30.6669,30.6759,46393.0
2017-04-17 12:55:00,34.24,34.24,34.23,34.24,24884.0,30.6849,30.6849,30.6759,30.6849,24884.0
2017-04-17 13:00:00,34.24,34.28,34.23,34.26,69160.0,30.6849,30.7207,30.6759,30.7028,69160.0
2017-04-17 13:05:00,34.27,34.28,34.25,34.26,58350.0,30.7117,30.7207,30.6938,30.7028,58350.0
2017-04-17 13:10:00,34.26,34.26,34.22,34.23,28720.0,30.7028,30.7028,30.6669,30.6759,28720.0
2017-04-17 13:15:00,34.22,34.27,34.22,34.27,39499.0,30.6669,30.7117,30.6669,30.7117,39499.0
2017-04-17 13:20:00,34.27,34.27,34.23,34.25,40354.0,30.7117,30.7117,30.6759,30.6938,40354.0
2017-04-17 13:25:00,34.25,34.25,34.22,34.24,55384.0,30.6938,30.6938,30.6669,30.6849,55384.0
2017-04-17 13:30:00,34.24,34.24,34.23,34.24,6923.0,30.6849,30.6849,30.6759,30.6849,6923.0
2017-04-17 13:35:00,34.23,34.24,34.2,34.23,36552.0,30.6759,30.6849,30.649,30.6759,36552.0
2017-04-17 13:40:00,34.23,34.25,34.2,34.22,40649.0,30.6759,30.6938,30.649,30.6669,40649.0
2017-04-17 13:45:00,34.22,34.25,34.21,34.24,30365.0,30.6669,30.6938,30.658,30.6849,30365.0
2017-04-17 13:50:00,34.24,34.24,34.22,34.23,23302.0,30.6849,30.6849,30.6669,30.6759,23302.0
2017-04-17 13:55:00,34.23,34.25,34.22,34.25,33491.0,30.6759,30.6938,30.6669,30.6938,33491.0
2017-04-17 14:00:00,34.25,34.25,34.21,34.23,41291.0,30.6938,30.6938,30.658,30.6759,41291.0
2017-04-17 14:05:00,34.23,34.23,34.18,34.2,38550.0,30.6759,30.6759,30.6311,30.649,38550.0
2017-04-17 14:10:00,34.2,34.22,34.2,34.2,28104.0,30.649,30.6669,30.649,30.649,28104.0
2017-04-17 14:15:00,34.2,34.23,34.19,34.2,45658.0,30.649,30.6759,30.6401,30.649,45658.0
2017-04-17 14:20:00,34.2,34.22,34.2,34.21,33789.0,30.649,30.6669,30.649,30.658,33789.0
2017-04-17 14:25:00,34.22,34.22,34.19,34.2,43492.0,30.6669,30.6669,30.6401,30.649,43492.0
2017-04-17 14:30:00,34.2,34.25,34.2,34.25,44395.0,30.649,30.6938,30.649,30.6938,44395.0
2017-04-17 14:35:00,34.25,34.25,34.22,34.24,66799.0,30.6938,30.6938,30.6669,30.6849,66799.0
2017-04-17 14:40:00,34.23,34.27,34.22,34.27,147617.0,30.6759,30.7117,30.6669,30.7117,147617.0
2017-04-17 14:45:00,34.27,34.32,34.26,34.3,147846.0,30.7117,30.7566,30.7028,30.7386,147846.0
2017-04-17 14:50:00,34.3,34.31,34.25,34.25,90942.0,30.7386,30.7476,30.6938,30.6938,90942.0
2017-04-17 14:55:00,34.25,34.27,34.24,34.25,235014.0,30.6938,30.7117,30.6849,30.6938,235014.0
2017-04-17 15:00:00,34.25,34.25,34.21,34.25,91859.0,30.6938,30.6938,30.658,30.6938,91859.0
2017-04-17 15:05:00,34.25,34.27,34.24,34.27,56075.0,30.6938,30.7117,30.6849,30.7117,56075.0
2017-04-17 15:10:00,34.27,34.3,34.26,34.3,26158.0,30.7117,30.7386,30.7028,30.7386,26158.0
2017-04-17 15:15:00,34.3,34.35,34.29,34.35,66499.0,30.7386,30.7834,30.7297,30.7834,66499.0
2017-04-17 15:20:00,34.34,34.35,34.31,34.33,37786.0,30.7745,30.7834,30.7476,30.7655,37786.0
2017-04-17 15:25:00,34.33,34.4,34.31,34.36,127601.0,30.7655,30.8283,30.7476,30.7924,127601.0
2017-04-17 15:30:00,34.36,34.37,34.33,34.34,58122.0,30.7924,30.8014,30.7655,30.7745,58122.0
2017-04-17 15:35:00,34.34,34.38,34.33,34.38,66235.0,30.7745,30.8103,30.7655,30.8103,66235.0
2017-04-17 15:40:00,34.38,34.39,34.37,34.38,75036.0,30.8103,30.8193,30.8014,30.8103,75036.0
2017-04-17 15:45:00,34.38,34.41,34.37,34.41,90395.0,30.8103,30.8372,30.8014,30.8372,90395.0
2017-04-17 15:50:00,34.41,34.44,34.39,34.44,191196.0,30.8372,30.8641,30.8193,30.8641,191196.0
2017-04-17 15:55:00,34.44,34.44,34.39,34.44,384937.0,30.8641,30.8641,30.8193,30.8641,384937.0
2017-04-18 09:30:00,34.11,34.28,33.81,34.24,492936.0,30.5684,30.7207,30.2995,30.6849,492936.0
2017-04-18 09:35:00,34.29,34.37,34.26,34.3,165730.0,30.7297,30.8014,30.7028,30.7386,165730.0
2017-04-18 09:40:00,34.3,34.34,34.17,34.19,130134.0,30.7386,30.7745,30.6221,30.6401,130134.0
2017-04-18 09:45:00,34.19,34.25,34.12,34.13,102947.0,30.6401,30.6938,30.5773,30.5863,102947.0
2017-04-18 09:50:00,34.13,34.19,34.11,34.16,216034.0,30.5863,30.6401,30.5684,30.6132,216034.0
2017-04-18 09:55:00,34.16,34.22,34.15,34.22,189816.0,30.6132,30.6669,30.6042,30.6669,189816.0
2017-04-18 10:00:00,34.22,34.28,34.2,34.21,131111.0,30.6669,30.7207,30.649,30.658,131111.0
2017-04-18 10:05:00,34.2,34.22,34.15,34.2,103637.0,30.649,30.6669,30.6042,30.649,103637.0
2017-04-18 10:10:00,34.2,34.25,34.1,34.1,106052.0,30.649,30.6938,30.5594,30.5594,106052.0
2017-04-18 10:15:00,34.1,34.11,34.05,34.06,114843.0,30.5594,30.5684,30.5146,30.5236,114843.0
2017-04-18 10:20:00,34.06,34.06,33.98,34.05,124542.0,30.5236,30.5236,30.4519,30.5146,124542.0
2017-04-18 10:25:00,34.05,34.06,34.03,34.04,35670.0,30.5146,30.5236,30.4967,30.5056,35670.0
2017-04-18 10:30:00,34.04,34.08,34.03,34.05,54149.0,30.5056,30.5415,30.4967,30.5146,54149.0
2017-04-18 10:35:00,34.05,34.1,34.02,34.09,72063.0,30.5146,30.5594,30.4877,30.5504,72063.0
2017-04-18 10:40:00,34.1,34.13,34.09,34.12,43025.0,30.5594,30.5863,30.5504,30.5773,43025.0
2017-04-18 10:45:00,34.13,34.14,34.09,34.13,134168.0,30.5863,30.5952,30.5504,30.5863,134168.0
2017-04-18 10:50:00,34.12,34.15,34.09,34.14,59349.0,30.5773,30.6042,30.5504,30.5952,59349.0
2017-04-18 10:55:00,34.14,34.19,34.12,34.19,74175.0,30.5952,30.6401,30.5773,30.6401,74175.0
2017-04-18 11:00:00,34.19,34.2,34.15,34.17,56755.0,30.6401,30.649,30.6042,30.6221,56755.0
2017-04-18 11:05:00,34.17,34.22,34.16,34.21,40209.0,30.6221,30.6669,30.6132,30.658,40209.0
2017-04-18 11:10:00,34.21,34.23,34.18,34.18,61642.0,30.658,30.6759,30.6311,30.6311,61642.0
2017-04-18 11:15:00,34.19,34.19,34.13,34.15,50107.0,30.6401,30.6401,30.5863,30.6042,50107.0
2017-04-18 11:20:00,34.15,34.17,34.14,34.16,51051.0,30.6042,30.6221,30.5952,30.6132,51051.0
2017-04-18 11:25:00,34.16,34.2,34.14,34.15,80687.0,30.6132,30.649,30.5952,30.6042,80687.0
2017-04-18 11:30:00,34.15,34.17,34.06,34.07,108809.0,30.6042,30.6221,30.5236,30.5325,108809.0
2017-04-18 11:35:00,34.06,34.08,34.03,34.04,82849.0,30.5236,30.5415,30.4967,30.5056,82849.0
2017-04-18 11:40:00,34.04,34.04,33.97,33.98,105456.0,30.5056,30.5056,30.4429,30.4519,105456.0
2017-04-18 11:45:00,33.99,34.1,33.97,34.1,68223.0,30.4608,30.5594,30.4429,30.5594,68223.0
2017-04-18 11:50:00,34.1,34.13,34.08,34.11,51460.0,30.5594,30.5863,30.5415,30.5684,51460.0
2017-04-18 11:55:00,34.12,34.13,34.04,34.05,109124.0,30.5773,30.5863,30.5056,30.5146,109124.0
2017-04-18 12:00:00,34.05,34.11,34.03,34.11,39598.0,30.5146,30.5684,30.4967,30.5684,39598.0
2017-04-18 12:05:00,34.11,34.12,34.05,34.05,34800.0,30.5684,30.5773,30.5146,30.5146,34800.0
2017-04-18 12:10:00,34.06,34.09,34.05,34.08,27082.0,30.5236,30.5504,30.5146,30.5415,27082.0
2017-04-18 12:15:00,34.09,34.09,34.01,34.01,105706.0,30.5504,30.5504,30.4787,30.4787,105706.0
2017-04-18 12:20:00,34.02,34.07,34.01,34.06,21805.0,30.4877,30.5325,30.4787,30.5236,21805.0
2017-04-18 12:25:00,34.06,34.07,34.01,34.03,63456.0,30.5236,30.5325,30.4787,30.4967,63456.0
2017-04-18 12:30:00,34.04,34.08,34.02,34.05,44543.0,30.5056,30.5415,30.4877,30.5146,44543.0
2017-04-18 12:35:00,34.05,34.08,34.04,34.07,55222.0,30.5146,30.5415,30.5056,30.5325,55222.0
2017-04-18 12:40:00,34.07,34.08,34.04,34.04,55147.0,30.5325,30.5415,30.5056,30.5056,55147.0
2017-04-18 12:45:00,34.04,34.05,34.02,34.03,23216.0,30.5056,30.5146,30.4877,30.4967,23216.0
2017-04-18 12:50:00,34.03,34.04,34.01,34.01,60972.0,30.4967,30.5056,30.4787,30.4787,60972.0
2017-04-18 12:55:00,34.01,34.03,33.98,33.99,51987.0,30.4787,30.4967,30.4519,30.4608,51987.0
2017-04-18 13:00:00,34.0,34.0,33.98,34.0,39162.0,30.4698,30.4698,30.4519,30.4698,39162.0
2017-04-18 13:05:00,34.0,34.03,33.99,34.02,19961.0,30.4698,30.4967,30.4608,30.4877,19961.0
2017-04-18 13:10:00,34.02,34.04,34.0,34.02,30187.0,30.4877,30.5056,30.4698,30.4877,30187.0
2017-04-18 13:15:00,34.02,34.04,34.01,34.03,41939.0,30.4877,30.5056,30.4787,30.4967,41939.0
2017-04-18 13:20:00,34.03,34.03,33.99,33.99,48208.0,30.4967,30.4967,30.4608,30.4608,48208.0
2017-04-18 13:25:00,33.99,33.99,33.98,33.98,54453.0,30.4608,30.4608,30.4519,30.4519,54453.0
2017-04-18 13:30:00,33.98,34.0,33.98,34.0,25584.0,30.4519,30.4698,30.4519,30.4698,25584.0
2017-04-18 13:35:00,34.0,34.01,33.98,33.98,49662.0,30.4698,30.4787,30.4519,30.4519,49662.0
2017-04-18 13:40:00,33.99,34.03,33.98,34.02,50118.0,30.4608,30.4967,30.4519,30.4877,50118.0
2017-04-18 13:45:00,34.02,34.03,34.01,34.03,20549.0,30.4877,30.4967,30.4787,30.4967,20549.0
2017-04-18 13:50:00,34.04,34.07,34.03,34.07,58737.0,30.5056,30.5325,30.4967,30.5325,58737.0
2017-04-18 13:55:00,34.07,34.08,34.05,34.06,34408.0,30.5325,30.5415,30.5146,30.5236,34408.0
2017-04-18 14:00:00,34.06,34.11,34.06,34.09,40547.0,30.5236,30.5684,30.5236,30.5504,40547.0
2017-04-18 14:05:00,34.09,34.11,34.07,34.08,24789.0,30.5504,30.5684,30.5325,30.5415,24789.0
2017-04-18 14:10:00,34.08,34.08,34.05,34.05,51533.0,30.5415,30.5415,30.5146,30.5146,51533.0
2017-04-18 14:15:00,34.06,34.09,34.05,34.09,62210.0,30.5236,30.5504,30.5146,30.5504,62210.0
2017-04-18 14:20:00,34.09,34.11,34.08,34.11,38191.0,30.5504,30.5684,30.5415,30.5684,38191.0
2017-04-18 14:25:00,34.11,34.12,34.09,34.12,36897.0,30.5684,30.5773,30.5504,30.5773,36897.0
2017-04-18 14:30:00,34.11,34.14,34.1,34.14,48537.0,30.5684,30.5952,30.5594,30.5952,48537.0
2017-04-18 14:35:00,34.15,34.16,34.11,34.11,35881.0,30.6042,30.6132,30.5684,30.5684,35881.0
2017-04-18 14:40:00,34.12,34.12,34.08,34.08,43858.0,30.5773,30.5773,30.5415,30.5415,43858.0
2017-04-18 14:45:00,34.08,34.08,34.06,34.07,45486.0,30.5415,30.5415,30.5236,30.5325,45486.0
2017-04-18 14:50:00,34.07,34.11,34.06,34.1,63437.0,30.5325,30.5684,30.5236,30.5594,63437.0
2017-04-18 14:55:00,34.09,34.1,34.06,34.08,67148.0,30.5504,30.5594,30.5236,30.5415,67148.0
2017-04-18 15:00:00,34.08,34.08,34.0,34.01,116578.0,30.5415,30.5415,30.4698,30.4787,116578.0
2017-04-18 15:05:00,34.01,34.02,34.0,34.02,69005.0,30.4787,30.4877,30.4698,30.4877,69005.0
2017-04-18 15:10:00,34.02,34.02,34.0,34.01,41042.0,30.4877,30.4877,30.4698,30.4787,41042.0
2017-04-18 15:15:00,34.01,34.03,34.0,34.02,67163.0,30.4787,30.4967,30.4698,30.4877,67163.0
2017-04-18 15:20:00,34.03,34.03,34.01,34.02,60991.0,30.4967,30.4967,30.4787,30.4877,60991.0
2017-04-18 15:25:00,34.02,34.05,34.01,34.01,76997.0,30.4877,30.5146,30.4787,30.4787,76997.0
2017-04-18 15:30:00,34.01,34.02,34.0,34.0,70613.0,30.4787,30.4877,30.4698,30.4698,70613.0
2017-04-18 15:35:00,34.01,34.03,34.0,34.01,200585.0,30.4787,30.4967,30.4698,30.4787,200585.0
2017-04-18 15:40:00,34.01,34.03,34.0,34.02,108062.0,30.4787,30.4967,30.4698,30.4877,108062.0
2017-04-18 15:45:00,34.02,34.09,34.01,34.08,153550.0,30.4877,30.5504,30.4787,30.5415,153550.0
2017-04-18 15:50:00,34.08,34.08,34.04,34.05,228064.0,30.5415,30.5415,30.5056,30.5146,228064.0
2017-04-18 15:55:00,34.05,34.05,34.0,34.02,548351.0,30.5146,30.5146,30.4698,30.4877,548351.0
2017-04-19 09:30:00,34.2,34.29,34.05,34.09,135978.0,30.649,30.7297,30.5146,30.5504,135978.0
2017-04-19 09:35:00,34.09,34.25,34.08,34.21,160721.0,30.5504,30.6938,30.5415,30.658,160721.0
2017-04-19 09:40:00,34.22,34.26,34.19,34.25,197068.0,30.6669,30.7028,30.6401,30.6938,197068.0
2017-04-19 09:45:00,34.25,34.26,34.11,34.15,100884.0,30.6938,30.7028,30.5684,30.6042,100884.0
2017-04-19 09:50:00,34.15,34.21,34.13,34.2,107767.0,30.6042,30.658,30.5863,30.649,107767.0
2017-04-19 09:55:00,34.2,34.27,34.18,34.25,69425.0,30.649,30.7117,30.6311,30.6938,69425.0
2017-04-19 10:00:00,34.24,34.3,34.2,34.21,85298.0,30.6849,30.7386,30.649,30.658,85298.0
2017-04-19 10:05:00,34.2,34.26,34.2,34.24,144641.0,30.649,30.7028,30.649,30.6849,144641.0
2017-04-19 10:10:00,34.25,34.34,34.24,34.29,97653.0,30.6938,30.7745,30.6849,30.7297,97653.0
2017-04-19 10:15:00,34.29,34.32,34.22,34.25,126241.0,30.7297,30.7566,30.6669,30.6938,126241.0
2017-04-19 10:20:00,34.25,34.25,34.12,34.13,109989.0,30.6938,30.6938,30.5773,30.5863,109989.0
2017-04-19 10:25:00,34.14,34.15,34.09,34.15,104468.0,30.5952,30.6042,30.5504,30.6042,104468.0
2017-04-19 10:30:00,34.15,34.22,34.13,34.2,111264.0,30.6042,30.6669,30.5863,30.649,111264.0
2017-04-19 10:35:00,34.2,34.2,34.16,34.16,53245.0,30.649,30.649,30.6132,30.6132,53245.0
2017-04-19 10:40:00,34.17,34.22,34.16,34.19,143610.0,30.6221,30.6669,30.6132,30.6401,143610.0
2017-04-19 10:45:00,34.19,34.23,34.17,34.19,116650.0,30.6401,30.6759,30.6221,30.6401,116650.0
2017-04-19 10:50:00,34.19,34.2,34.18,34.2,33000.0,30.6401,30.649,30.6311,30.649,33000.0
2017-04-19 10:55:00,34.2,34.21,34.17,34.18,61869.0,30.649,30.658,30.6221,30.6311,61869.0
2017-04-19 11:00:00,34.18,34.22,34.14,34.15,79900.0,30.6311,30.6669,30.5952,30.6042,79900.0
2017-04-19 11:05:00,34.15,34.2,34.14,34.16,51387.0,30.6042,30.649,30.5952,30.6132,51387.0
2017-04-19 11:10:00,34.17,34.2,34.15,34.17,56000.0,30.6221,30.649,30.6042,30.6221,56000.0
2017-04-19 11:15:00,34.17,34.19,34.16,34.16,33041.0,30.6221,30.6401,30.6132,30.6132,33041.0
2017-04-19 11:20:00,34.17,34.19,34.16,34.17,86500.0,30.6221,30.6401,30.6132,30.6221,86500.0
2017-04-19 11:25:00,34.18,34.23,34.14,34.23,119784.0,30.6311,30.6759,30.5952,30.6759,119784.0
2017-04-19 11:30:00,34.23,34.27,34.19,34.26,130708.0,30.6759,30.7117,30.6401,30.7028,130708.0
2017-04-19 11:35:00,34.27,34.27,34.23,34.24,50266.0,30.7117,30.7117,30.6759,30.6849,50266.0
2017-04-19 11:40:00,34.24,34.25,34.23,34.25,43340.0,30.6849,30.6938,30.6759,30.6938,43340.0
2017-04-19 11:45:00,34.25,34.25,34.2,34.23,125204.0,30.6938,30.6938,30.649,30.6759,125204.0
2017-04-19 11:50:00,34.23,34.3,34.22,34.26,78708.0,30.6759,30.7386,30.6669,30.7028,78708.0
2017-04-19 11:55:00,34.26,34.26,34.22,34.23,68095.0,30.7028,30.7028,30.6669,30.6759,68095.0
2017-04-19 12:00:00,34.24,34.27,34.2,34.2,95939.0,30.6849,30.7117,30.649,30.649,95939.0
2017-04-19 12:05:00,34.2,34.22,34.17,34.2,71457.0,30.649,30.6669,30.6221,30.649,71457.0
2017-04-19 12:10:00,34.19,34.2,34.17,34.17,293078.0,30.6401,30.649,30.6221,30.6221,293078.0
2017-04-19 12:15:00,34.18,34.18,34.13,34.16,58862.0,30.6311,30.6311,30.5863,30.6132,58862.0
2017-04-19 12:20:00,34.16,34.19,34.14,34.16,60747.0,30.6132,30.6401,30.5952,30.6132,60747.0
2017-04-19 12:25:00,34.16,34.16,34.1,34.13,103665.0,30.6132,30.6132,30.5594,30.5863,103665.0
2017-04-19 12:30:00,34.12,34.13,34.09,34.1,72691.0,30.5773,30.5863,30.5504,30.5594,72691.0
2017-04-19 12:35:00,34.11,34.14,34.1,34.12,88141.0,30.5684,30.5952,30.5594,30.5773,88141.0
2017-04-19 12:40:00,34.12,34.13,34.1,34.11,69546.0,30.5773,30.5863,30.5594,30.5684,69546.0
2017-04-19 12:45:00,34.11,34.11,34.06,34.07,87277.0,30.5684,30.5684,30.5236,30.5325,87277.0
2017-04-19 12:50:00,34.07,34.12,34.05,34.12,106498.0,30.5325,30.5773,30.5146,30.5773,106498.0
2017-04-19 12:55:00,34.12,34.2,34.11,34.19,235262.0,30.5773,30.649,30.5684,30.6401,235262.0
2017-04-19 13:00:00,34.19,34.2,34.1,34.14,145095.0,30.6401,30.649,30.5594,30.5952,145095.0
2017-04-19 13:05:00,34.14,34.14,34.1,34.1,64077.0,30.5952,30.5952,30.5594,30.5594,64077.0
2017-04-19 13:10:00,34.11,34.15,34.1,34.14,72109.0,30.5684,30.6042,30.5594,30.5952,72109.0
2017-04-19 13:15:00,34.13,34.16,34.12,34.16,66851.0,30.5863,30.6132,30.5773,30.6132,66851.0
2017-04-19 13:20:00,34.16,34.17,34.12,34.14,66378.0,30.6132,30.6221,30.5773,30.5952,66378.0
2017-04-19 13:25:00,34.14,34.16,34.14,34.15,30204.0,30.5952,30.6132,30.5952,30.6042,30204.0
2017-04-19 13:30:00,34.15,34.15,34.1,34.13,67117.0,30.6042,30.6042,30.5594,30.5863,67117.0
2017-04-19 13:35:00,34.13,34.16,34.12,34.15,86581.0,30.5863,30.6132,30.5773,30.6042,86581.0
2017-04-19 13:40:00,34.15,34.17,34.14,34.16,77139.0,30.6042,30.6221,30.5952,30.6132,77139.0
2017-04-19 13:45:00,34.16,34.17,34.14,34.16,84797.0,30.6132,30.6221,30.5952,30.6132,84797.0
2017-04-19 13:50:00,34.16,34.17,34.13,34.14,176167.0,30.6132,30.6221,30.5863,30.5952,176167.0
2017-04-19 13:55:00,34.14,34.14,34.07,34.08,79914.0,30.5952,30.5952,30.5325,30.5415,79914.0
2017-04-19 14:00:00,34.08,34.13,34.07,34.13,117314.0,30.5415,30.5863,30.5325,30.5863,117314.0
2017-04-19 14:05:00,34.13,34.13,34.08,34.09,103865.0,30.5863,30.5863,30.5415,30.5504,103865.0
2017-04-19 14:10:00,34.09,34.1,34.06,34.06,93790.0,30.5504,30.5594,30.5236,30.5236,93790.0
2017-04-19 14:15:00,34.07,34.08,34.03,34.05,146430.0,30.5325,30.5415,30.4967,30.5146,146430.0
2017-04-19 14:20:00,34.05,34.05,34.04,34.05,67520.0,30.5146,30.5146,30.5056,30.5146,67520.0
2017-04-19 14:25:00,34.05,34.14,34.04,34.13,448359.0,30.5146,30.5952,30.5056,30.5863,448359.0
2017-04-19 14:30:00,34.12,34.13,34.09,34.11,84769.0,30.5773,30.5863,30.5504,30.5684,84769.0
2017-04-19 14:35:00,34.11,34.15,34.1,34.14,125772.0,30.5684,30.6042,30.5594,30.5952,125772.0
2017-04-19 14:40:00,34.14,34.17,34.12,34.13,158132.0,30.5952,30.6221,30.5773,30.5863,158132.0
2017-04-19 14:45:00,34.12,34.13,34.05,34.06,165552.0,30.5773,30.5863,30.5146,30.5236,165552.0
2017-04-19 14:50:00,34.06,34.07,33.97,34.0,238607.0,30.5236,30.5325,30.4429,30.4698,238607.0
2017-04-19 14:55:00,34.01,34.04,33.98,34.03,295125.0,30.4787,30.5056,30.4519,30.4967,295125.0
2017-04-19 15:00:00,34.03,34.06,34.0,34.02,167886.0,30.4967,30.5236,30.4698,30.4877,167886.0
2017-04-19 15:05:00,34.02,34.02,33.96,34.01,158339.0,30.4877,30.4877,30.4339,30.4787,158339.0
2017-04-19 15:10:00,34.01,34.01,33.98,34.0,147375.0,30.4787,30.4787,30.4519,30.4698,147375.0
2017-04-19 15:15:00,34.0,34.01,33.96,33.98,245102.0,30.4698,30.4787,30.4339,30.4519,245102.0
2017-04-19 15:20:00,33.98,33.98,33.83,33.97,301522.0,30.4519,30.4519,30.3174,30.4429,301522.0
2017-04-19 15:25:00,33.96,33.99,33.91,33.93,238651.0,30.4339,30.4608,30.3891,30.4071,238651.0
2017-04-19 15:30:00,33.93,33.96,33.87,33.91,353837.0,30.4071,30.4339,30.3533,30.3891,353837.0
2017-04-19 15:35:00,33.91,33.93,33.89,33.93,264070.0,30.3891,30.4071,30.3712,30.4071,264070.0
2017-04-19 15:40:00,33.93,33.94,33.86,33.87,401668.0,30.4071,30.416,30.3443,30.3533,401668.0
2017-04-19 15:45:00,33.87,33.87,33.79,33.8,498601.0,30.3533,30.3533,30.2816,30.2905,498601.0
2017-04-19 15:50:00,33.79,33.92,33.79,33.91,556994.0,30.2816,30.3981,30.2816,30.3891,556994.0
2017-04-19 15:55:00,33.91,33.94,33.78,33.85,1049538.0,30.3891,30.416,30.2726,30.3354,1049538.0
2017-04-20 09:30:00,32.86,32.99,32.5,32.8,1137210.0,29.4481,29.5647,29.1255,29.3944,1137210.0
2017-04-20 09:35:00,32.81,32.91,32.49,32.56,793139.0,29.4033,29.493,29.1166,29.1793,793139.0
2017-04-20 09:40:00,32.55,32.7,32.32,32.65,931222.0,29.1703,29.3048,28.9642,29.26,931222.0
2017-04-20 09:45:00,32.65,32.79,32.4,32.51,1153680.0,29.26,29.3854,29.0359,29.1345,1153680.0
2017-04-20 09:50:00,32.52,32.84,32.49,32.84,801870.0,29.1435,29.4302,29.1166,29.4302,801870.0
2017-04-20 09:55:00,32.84,32.84,32.53,32.54,663942.0,29.4302,29.4302,29.1524,29.1614,663942.0
2017-04-20 10:00:00,32.54,32.68,32.51,32.58,634512.0,29.1614,29.2868,29.1345,29.1972,634512.0
2017-04-20 10:05:00,32.58,32.61,32.5,32.59,533486.0,29.1972,29.2241,29.1255,29.2062,533486.0
2017-04-20 10:10:00,32.59,32.69,32.55,32.63,368303.0,29.2062,29.2958,29.1703,29.242,368303.0
2017-04-20 10:15:00,32.62,32.76,32.58,32.73,522742.0,29.2331,29.3585,29.1972,29.3316,522742.0
2017-04-20 10:20:00,32.73,32.98,32.71,32.95,483632.0,29.3316,29.5557,29.3137,29.5288,483632.0
2017-04-20 10:25:00,32.95,32.96,32.81,32.91,325977.0,29.5288,29.5378,29.4033,29.493,325977.0
2017-04-20 10:30:00,32.91,32.92,32.81,32.88,290858.0,29.493,29.5019,29.4033,29.4661,290858.0
2017-04-20 10:35:00,32.87,32.91,32.79,32.83,223139.0,29.4571,29.493,29.3854,29.4213,223139.0
2017-04-20 10:40:00,32.83,32.9,32.77,32.77,205705.0,29.4213,29.484,29.3675,29.3675,205705.0
2017-04-20 10:45:00,32.77,32.8,32.73,32.77,182192.0,29.3675,29.3944,29.3316,29.3675,182192.0
2017-04-20 10:50:00,32.76,32.83,32.73,32.81,173188.0,29.3585,29.4213,29.3316,29.4033,173188.0
2017-04-20 10:55:00,32.8,32.81,32.64,32.69,241798.0,29.3944,29.4033,29.251,29.2958,241798.0
2017-04-20 11:00:00,32.69,32.69,32.6,32.65,360900.0,29.2958,29.2958,29.2151,29.26,360900.0
2017-04-20 11:05:00,32.65,32.65,32.57,32.61,302047.0,29.26,29.26,29.1883,29.2241,302047.0
2017-04-20 11:10:00,32.61,32.67,32.57,32.64,617351.0,29.2241,29.2779,29.1883,29.251,617351.0
2017-04-20 11:15:00,32.65,32.65,32.59,32.63,160579.0,29.26,29.26,29.2062,29.242,160579.0
2017-04-20 11:20:00,32.63,32.71,32.61,32.67,268441.0,29.242,29.3137,29.2241,29.2779,268441.0
2017-04-20 11:25:00,32.66,32.75,32.66,32.73,153042.0,29.2689,29.3496,29.2689,29.3316,153042.0
2017-04-20 11:30:00,32.73,32.77,32.71,32.74,90567.0,29.3316,29.3675,29.3137,29.3406,90567.0
2017-04-20 11:35:00,32.74,32.8,32.69,32.8,150849.0,29.3406,29.3944,29.2958,29.3944,150849.0
2017-04-20 11:40:00,32.79,32.79,32.72,32.79,83468.0,29.3854,29.3854,29.3227,29.3854,83468.0
2017-04-20 11:45:00,32.79,32.84,32.76,32.78,198987.0,29.3854,29.4302,29.3585,29.3765,198987.0
2017-04-20 11:50:00,32.79,32.88,32.77,32.87,124089.0,29.3854,29.4661,29.3675,29.4571,124089.0
2017-04-20 11:55:00,32.88,32.97,32.85,32.96,219031.0,29.4661,29.5467,29.4392,29.5378,219031.0
2017-04-20 12:00:00,32.95,33.01,32.89,32.99,279149.0,29.5288,29.5826,29.475,29.5647,279149.0
2017-04-20 12:05:00,32.99,33.04,32.94,33.01,346583.0,29.5647,29.6095,29.5198,29.5826,346583.0
2017-04-20 12:10:00,33.01,33.01,32.95,33.0,201612.0,29.5826,29.5826,29.5288,29.5736,201612.0
2017-04-20 12:15:00,33.0,33.02,32.91,32.96,224152.0,29.5736,29.5915,29.493,29.5378,224152.0
2017-04-20 12:20:00,32.96,32.98,32.91,32.92,102918.0,29.5378,29.5557,29.493,29.5019,102918.0
2017-04-20 12:25:00,32.93,32.96,32.91,32.95,77501.0,29.5109,29.5378,29.493,29.5288,77501.0
2017-04-20 12:30:00,32.95,33.03,32.95,33.0,153074.0,29.5288,29.6005,29.5288,29.5736,153074.0
2017-04-20 12:35:00,33.0,33.0,32.87,32.87,311668.0,29.5736,29.5736,29.4571,29.4571,311668.0
2017-04-20 12:40:00,32.86,32.92,32.86,32.88,121402.0,29.4481,29.5019,29.4481,29.4661,121402.0
2017-04-20 12:45:00,32.88,32.91,32.85,32.85,65874.0,29.4661,29.493,29.4392,29.4392,65874.0
2017-04-20 12:50:00,32.85,32.89,32.83,32.83,80516.0,29.4392,29.475,29.4213,29.4213,80516.0
2017-04-20 12:55:00,32.83,32.86,32.79,32.8,120559.0,29.4213,29.4481,29.3854,29.3944,120559.0
2017-04-20 13:00:00,32.8,32.81,32.77,32.8,292536.0,29.3944,29.4033,29.3675,29.3944,292536.0
2017-04-20 13:05:00,32.8,32.81,32.78,32.79,135719.0,29.3944,29.4033,29.3765,29.3854,135719.0
2017-04-20 13:10:00,32.79,32.89,32.78,32.86,462450.0,29.3854,29.475,29.3765,29.4481,462450.0
2017-04-20 13:15:00,32.86,32.86,32.79,32.8,120753.0,29.4481,29.4481,29.3854,29.3944,120753.0
2017-04-20 13:20:00,32.8,32.81,32.78,32.8,126730.0,29.3944,29.4033,29.3765,29.3944,126730.0
2017-04-20 13:25:00,32.8,32.81,32.79,32.8,117172.0,29.3944,29.4033,29.3854,29.3944,117172.0
2017-04-20 13:30:00,32.81,32.84,32.8,32.81,89719.0,29.4033,29.4302,29.3944,29.4033,89719.0
2017-04-20 13:35:00,32.8,32.84,32.8,32.81,128373.0,29.3944,29.4302,29.3944,29.4033,128373.0
2017-04-20 13:40:00,32.8,32.81,32.73,32.75,206494.0,29.3944,29.4033,29.3316,29.3496,206494.0
2017-04-20 13:45:00,32.76,32.76,32.69,32.7,201510.0,29.3585,29.3585,29.2958,29.3048,201510.0
2017-04-20 13:50:00,32.69,32.71,32.66,32.67,180441.0,29.2958,29.3137,29.2689,29.2779,180441.0
2017-04-20 13:55:00,32.68,32.78,32.67,32.77,203000.0,29.2868,29.3765,29.2779,29.3675,203000.0
2017-04-20 14:00:00,32.77,32.82,32.75,32.77,189502.0,29.3675,29.4123,29.3496,29.3675,189502.0
2017-04-20 14:05:00,32.76,32.84,32.76,32.81,198812.0,29.3585,29.4302,29.3585,29.4033,198812.0
2017-04-20 14:10:00,32.81,32.83,32.77,32.79,138048.0,29.4033,29.4213,29.3675,29.3854,138048.0
2017-04-20 14:15:00,32.79,32.84,32.78,32.79,168501.0,29.3854,29.4302,29.3765,29.3854,168501.0
2017-04-20 14:20:00,32.78,32.79,32.73,32.75,619535.0,29.3765,29.3854,29.3316,29.3496,619535.0
2017-04-20 14:25:00,32.75,32.76,32.7,32.72,118462.0,29.3496,29.3585,29.3048,29.3227,118462.0
2017-04-20 14:30:00,32.72,32.77,32.7,32.76,122672.0,29.3227,29.3675,29.3048,29.3585,122672.0
2017-04-20 14:35:00,32.76,32.77,32.73,32.74,120851.0,29.3585,29.3675,29.3316,29.3406,120851.0
2017-04-20 14:40:00,32.74,32.75,32.7,32.71,259468.0,29.3406,29.3496,29.3048,29.3137,259468.0
2017-04-20 14:45:00,32.7,32.71,32.67,32.7,347505.0,29.3048,29.3137,29.2779,29.3048,347505.0
2017-04-20 14:50:00,32.71,32.73,32.69,32.72,240540.0,29.3137,29.3316,29.2958,29.3227,240540.0
2017-04-20 14:55:00,32.71,32.73,32.68,32.72,237746.0,29.3137,29.3316,29.2868,29.3227,237746.0
2017-04-20 15:00:00,32.71,32.72,32.65,32.65,245404.0,29.3137,29.3227,29.26,29.26,245404.0
2017-04-20 15:05:00,32.65,32.67,32.59,32.59,218433.0,29.26,29.2779,29.2062,29.2062,218433.0
2017-04-20 15:10:00,32.59,32.65,32.59,32.64,259556.0,29.2062,29.26,29.2062,29.251,259556.0
2017-04-20 15:15:00,32.64,32.66,32.59,32.59,215899.0,29.251,29.2689,29.2062,29.2062,215899.0
2017-04-20 15:20:00,32.59,32.61,32.53,32.57,324539.0,29.2062,29.2241,29.1524,29.1883,324539.0
2017-04-20 15:25:00,32.56,32.62,32.5,32.62,303306.0,29.1793,29.2331,29.1255,29.2331,303306.0
2017-04-20 15:30:00,32.61,32.62,32.55,32.55,566465.0,29.2241,29.2331,29.1703,29.1703,566465.0
2017-04-20 15:35:00,32.55,32.6,32.51,32.55,499955.0,29.1703,29.2151,29.1345,29.1703,499955.0
2017-04-20 15:40:00,32.55,32.58,32.52,32.58,694844.0,29.1703,29.1972,29.1435,29.1972,694844.0
2017-04-20 15:45:00,32.58,32.62,32.54,32.55,400668.0,29.1972,29.2331,29.1614,29.1703,400668.0
2017-04-20 15:50:00,32.55,32.62,32.52,32.55,1149596.0,29.1703,29.2331,29.1435,29.1703,1149596.0
2017-04-20 15:55:00,32.55,32.57,32.49,32.53,1530915.0,29.1703,29.1883,29.1166,29.1524,1530915.0
2017-04-21 09:30:00,32.69,32.69,32.17,32.21,760676.0,29.2958,29.2958,28.8298,28.8656,760676.0
2017-04-21 09:35:00,32.21,32.3,32.11,32.3,362181.0,28.8656,28.9463,28.776,28.9463,362181.0
2017-04-21 09:40:00,32.3,32.62,32.29,32.62,404158.0,28.9463,29.2331,28.9373,29.2331,404158.0
2017-04-21 09:45:00,32.61,32.61,32.4,32.41,263975.0,29.2241,29.2241,29.0359,29.0449,263975.0
2017-04-21 09:50:00,32.4,32.44,32.34,32.39,158150.0,29.0359,29.0718,28.9821,29.0269,158150.0
2017-04-21 09:55:00,32.39,32.43,32.37,32.4,127502.0,29.0269,29.0628,29.009,29.0359,127502.0
2017-04-21 10:00:00,32.4,32.49,32.34,32.39,333263.0,29.0359,29.1166,28.9821,29.0269,333263.0
2017-04-21 10:05:00,32.4,32.41,32.34,32.38,215903.0,29.0359,29.0449,28.9821,29.018,215903.0
2017-04-21 10:10:00,32.38,32.41,32.33,32.34,184716.0,29.018,29.0449,28.9732,28.9821,184716.0
2017-04-21 10:15:00,32.34,32.41,32.34,32.36,91607.0,28.9821,29.0449,28.9821,29.0001,91607.0
2017-04-21 10:20:00,32.36,32.37,32.31,32.34,96646.0,29.0001,29.009,28.9553,28.9821,96646.0
2017-04-21 10:25:00,32.34,32.35,32.29,32.31,172854.0,28.9821,28.9911,28.9373,28.9553,172854.0
2017-04-21 10:30:00,32.32,32.33,32.28,32.3,156282.0,28.9642,28.9732,28.9284,28.9463,156282.0
2017-04-21 10:35:00,32.29,32.3,32.23,32.23,147918.0,28.9373,28.9463,28.8836,28.8836,147918.0
2017-04-21 10:40:00,32.24,32.24,32.18,32.18,179225.0,28.8925,28.8925,28.8388,28.8388,179225.0
2017-04-21 10:45:00,32.19,32.21,32.15,32.16,141691.0,28.8477,28.8656,28.8119,28.8208,141691.0
2017-04-21 10:50:00,32.16,32.21,32.15,32.2,229162.0,28.8208,28.8656,28.8119,28.8567,229162.0
2017-04-21 10:55:00,32.2,32.22,32.14,32.14,195052.0,28.8567,28.8746,28.8029,28.8029,195052.0
2017-04-21 11:00:00,32.15,32.17,32.12,32.16,137185.0,28.8119,28.8298,28.785,28.8208,137185.0
2017-04-21 11:05:00,32.17,32.21,32.16,32.18,147157.0,28.8298,28.8656,28.8208,28.8388,147157.0
2017-04-21 11:10:00,32.19,32.2,32.14,32.17,130171.0,28.8477,28.8567,28.8029,28.8298,130171.0
2017-04-21 11:15:00,32.18,32.22,32.12,32.19,165474.0,28.8388,28.8746,28.785,28.8477,165474.0
2017-04-21 11:20:00,32.2,32.21,32.16,32.16,83714.0,28.8567,28.8656,28.8208,28.8208,83714.0
2017-04-21 11:25:00,32.17,32.22,32.17,32.18,70591.0,28.8298,28.8746,28.8298,28.8388,70591.0
2017-04-21 11:30:00,32.18,32.23,32.17,32.23,219778.0,28.8388,28.8836,28.8298,28.8836,219778.0
2017-04-21 11:35:00,32.23,32.27,32.21,32.24,126825.0,28.8836,28.9194,28.8656,28.8925,126825.0
2017-04-21 11:40:00,32.24,32.25,32.21,32.25,70925.0,28.8925,28.9015,28.8656,28.9015,70925.0
2017-04-21 11:45:00,32.25,32.27,32.22,32.24,103921.0,28.9015,28.9194,28.8746,28.8925,103921.0
2017-04-21 11:50:00,32.24,32.24,32.2,32.23,98889.0,28.8925,28.8925,28.8567,28.8836,98889.0
2017-04-21 11:55:00,32.23,32.3,32.22,32.26,137949.0,28.8836,28.9463,28.8746,28.9104,137949.0
2017-04-21 12:00:00,32.26,32.28,32.25,32.25,61889.0,28.9104,28.9284,28.9015,28.9015,61889.0
2017-04-21 12:05:00,32.26,32.26,32.21,32.23,58595.0,28.9104,28.9104,28.8656,28.8836,58595.0
2017-04-21 12:10:00,32.23,32.24,32.11,32.11,142171.0,28.8836,28.8925,28.776,28.776,142171.0
2017-04-21 12:15:00,32.12,32.13,32.05,32.06,251971.0,28.785,28.7939,28.7223,28.7312,251971.0
2017-04-21 12:20:00,32.07,32.1,32.06,32.09,68539.0,28.7402,28.7671,28.7312,28.7581,68539.0
2017-04-21 12:25:00,32.09,32.15,32.06,32.08,94334.0,28.7581,28.8119,28.7312,28.7491,94334.0
2017-04-21 12:30:00,32.09,32.11,32.08,32.11,48110.0,28.7581,28.776,28.7491,28.776,48110.0
2017-04-21 12:35:00,32.11,32.11,32.06,32.07,74572.0,28.776,28.776,28.7312,28.7402,74572.0
2017-04-21 12:40:00,32.08,32.08,32.05,32.06,72771.0,28.7491,28.7491,28.7223,28.7312,72771.0
2017-04-21 12:45:00,32.07,32.08,32.05,32.05,53869.0,28.7402,28.7491,28.7223,28.7223,53869.0
2017-04-21 12:50:00,32.06,32.07,32.05,32.07,79514.0,28.7312,28.7402,28.7223,28.7402,79514.0
2017-04-21 12:55:00,32.07,32.08,32.04,32.05,130877.0,28.7402,28.7491,28.7133,28.7223,130877.0
2017-04-21 13:00:00,32.05,32.09,32.04,32.05,122272.0,28.7223,28.7581,28.7133,28.7223,122272.0
2017-04-21 13:05:00,32.06,32.07,32.04,32.05,121220.0,28.7312,28.7402,28.7133,28.7223,121220.0
2017-04-21 13:10:00,32.05,32.05,31.98,32.0,264281.0,28.7223,28.7223,28.6595,28.6774,264281.0
2017-04-21 13:15:00,32.01,32.01,31.96,31.98,109105.0,28.6864,28.6864,28.6416,28.6595,109105.0
2017-04-21 13:20:00,31.97,32.0,31.94,32.0,202926.0,28.6506,28.6774,28.6237,28.6774,202926.0
2017-04-21 13:25:00,32.0,32.01,31.97,31.98,142630.0,28.6774,28.6864,28.6506,28.6595,142630.0
2017-04-21 13:30:00,31.98,31.99,31.95,31.96,99249.0,28.6595,28.6685,28.6326,28.6416,99249.0
2017-04-21 13:35:00,31.96,32.0,31.96,31.99,131396.0,28.6416,28.6774,28.6416,28.6685,131396.0
2017-04-21 13:40:00,31.99,32.07,31.98,32.07,238541.0,28.6685,28.7402,28.6595,28.7402,238541.0
2017-04-21 13:45:00,32.07,32.09,32.05,32.08,106240.0,28.7402,28.7581,28.7223,28.7491,106240.0
2017-04-21 13:50:00,32.09,32.12,32.07,32.09,121229.0,28.7581,28.785,28.7402,28.7581,121229.0
2017-04-21 13:55:00,32.09,32.15,32.06,32.06,330217.0,28.7581,28.8119,28.7312,28.7312,330217.0
2017-04-21 14:00:00,32.06,32.07,32.02,32.04,95245.0,28.7312,28.7402,28.6954,28.7133,95245.0
2017-04-21 14:05:00,32.04,32.06,32.01,32.02,108975.0,28.7133,28.7312,28.6864,28.6954,108975.0
2017-04-21 14:10:00,32.03,32.05,32.02,32.04,45825.0,28.7043,28.7223,28.6954,28.7133,45825.0
2017-04-21 14:15:00,32.04,32.04,32.01,32.02,120083.0,28.7133,28.7133,28.6864,28.6954,120083.0
2017-04-21 14:20:00,32.02,32.06,32.01,32.05,111949.0,28.6954,28.7312,28.6864,28.7223,111949.0
2017-04-21 14:25:00,32.05,32.07,32.03,32.03,176955.0,28.7223,28.7402,28.7043,28.7043,176955.0
2017-04-21 14:30:00,32.03,32.05,32.03,32.05,32657.0,28.7043,28.7223,28.7043,28.7223,32657.0
2017-04-21 14:35:00,32.05,32.09,32.04,32.04,203137.0,28.7223,28.7581,28.7133,28.7133,203137.0
2017-04-21 14:40:00,32.05,32.05,32.03,32.04,90950.0,28.7223,28.7223,28.7043,28.7133,90950.0
2017-04-21 14:45:00,32.04,32.06,32.03,32.05,141233.0,28.7133,28.7312,28.7043,28.7223,141233.0
2017-04-21 14:50:00,32.05,32.06,32.0,32.04,225708.0,28.7223,28.7312,28.6774,28.7133,225708.0
2017-04-21 14:55:00,32.04,32.09,32.03,32.09,202469.0,28.7133,28.7581,28.7043,28.7581,202469.0
2017-04-21 15:00:00,32.09,32.13,32.08,32.12,119948.0,28.7581,28.7939,28.7491,28.785,119948.0
2017-04-21 15:05:00,32.11,32.13,32.09,32.09,125978.0,28.776,28.7939,28.7581,28.7581,125978.0
2017-04-21 15:10:00,32.1,32.14,32.09,32.12,92624.0,28.7671,28.8029,28.7581,28.785,92624.0
2017-04-21 15:15:00,32.12,32.13,32.1,32.11,91672.0,28.785,28.7939,28.7671,28.776,91672.0
2017-04-21 15:20:00,32.11,32.11,32.06,32.07,93998.0,28.776,28.776,28.7312,28.7402,93998.0
2017-04-21 15:25:00,32.07,32.13,32.05,32.13,154560.0,28.7402,28.7939,28.7223,28.7939,154560.0
2017-04-21 15:30:00,32.13,32.17,32.11,32.16,259104.0,28.7939,28.8298,28.776,28.8208,259104.0
2017-04-21 15:35:00,32.16,32.19,32.13,32.19,423858.0,28.8208,28.8477,28.7939,28.8477,423858.0
2017-04-21 15:40:00,32.19,32.22,32.18,32.2,239467.0,28.8477,28.8746,28.8388,28.8567,239467.0
2017-04-21 15:45:00,32.21,32.21,32.15,32.16,189684.0,28.8656,28.8656,28.8119,28.8208,189684.0
2017-04-21 15:50:00,32.16,32.21,32.15,32.19,301034.0,28.8208,28.8656,28.8119,28.8477,301034.0
2017-04-21 15:55:00,32.19,32.22,32.16,32.18,671156.0,28.8477,28.8746,28.8208,28.8388,671156.0
2017-04-24 09:30:00,32.23,32.56,32.2,32.5,597524.0,28.8836,29.1793,28.8567,29.1255,597524.0
2017-04-24 09:35:00,32.51,32.55,32.41,32.47,246487.0,29.1345,29.1703,29.0449,29.0986,246487.0
2017-04-24 09:40:00,32.49,32.52,32.38,32.41,197600.0,29.1166,29.1435,29.018,29.0449,197600.0
2017-04-24 09:45:00,32.41,32.42,32.36,32.37,143093.0,29.0449,29.0538,29.0001,29.009,143093.0
2017-04-24 09:50:00,32.38,32.42,32.36,32.4,160311.0,29.018,29.0538,29.0001,29.0359,160311.0
2017-04-24 09:55:00,32.4,32.43,32.33,32.34,244868.0,29.0359,29.0628,28.9732,28.9821,244868.0
2017-04-24 10:00:00,32.34,32.35,32.26,32.29,550058.0,28.9821,28.9911,28.9104,28.9373,550058.0
2017-04-24 10:05:00,32.29,32.31,32.22,32.26,513470.0,28.9373,28.9553,28.8746,28.9104,513470.0
2017-04-24 10:10:00,32.27,32.37,32.24,32.33,290162.0,28.9194,29.009,28.8925,28.9732,290162.0
2017-04-24 10:15:00,32.33,32.33,32.28,32.3,251220.0,28.9732,28.9732,28.9284,28.9463,251220.0
2017-04-24 10:20:00,32.3,32.31,32.19,32.22,497355.0,28.9463,28.9553,28.8477,28.8746,497355.0
2017-04-24 10:25:00,32.23,32.31,32.19,32.31,255828.0,28.8836,28.9553,28.8477,28.9553,255828.0
2017-04-24 10:30:00,32.31,32.33,32.27,32.29,202889.0,28.9553,28.9732,28.9194,28.9373,202889.0
2017-04-24 10:35:00,32.28,32.3,32.26,32.27,347573.0,28.9284,28.9463,28.9104,28.9194,347573.0
2017-04-24 10:40:00,32.28,32.28,32.22,32.23,214628.0,28.9284,28.9284,28.8746,28.8836,214628.0
2017-04-24 10:45:00,32.23,32.23,32.13,32.19,213866.0,28.8836,28.8836,28.7939,28.8477,213866.0
2017-04-24 10:50:00,32.17,32.18,32.12,32.13,122117.0,28.8298,28.8388,28.785,28.7939,122117.0
2017-04-24 10:55:00,32.13,32.16,32.11,32.12,112346.0,28.7939,28.8208,28.776,28.785,112346.0
2017-04-24 11:00:00,32.12,32.12,32.09,32.11,133851.0,28.785,28.785,28.7581,28.776,133851.0
2017-04-24 11:05:00,32.11,32.12,32.05,32.08,195185.0,28.776,28.785,28.7223,28.7491,195185.0
2017-04-24 11:10:00,32.08,32.11,32.04,32.05,265891.0,28.7491,28.776,28.7133,28.7223,265891.0
2017-04-24 11:15:00,32.05,32.06,32.01,32.02,172629.0,28.7223,28.7312,28.6864,28.6954,172629.0
2017-04-24 11:20:00,32.02,32.03,31.98,32.02,140025.0,28.6954,28.7043,28.6595,28.6954,140025.0
2017-04-24 11:25:00,32.02,32.06,32.01,32.03,97278.0,28.6954,28.7312,28.6864,28.7043,97278.0
2017-04-24 11:30:00,32.03,32.08,32.01,32.08,155223.0,28.7043,28.7491,28.6864,28.7491,155223.0
2017-04-24 11:35:00,32.09,32.11,32.06,32.08,124695.0,28.7581,28.776,28.7312,28.7491,124695.0
2017-04-24 11:40:00,32.08,32.11,32.07,32.11,77010.0,28.7491,28.776,28.7402,28.776,77010.0
2017-04-24 11:45:00,32.11,32.11,32.1,32.11,57992.0,28.776,28.776,28.7671,28.776,57992.0
2017-04-24 11:50:00,32.11,32.12,32.08,32.09,128133.0,28.776,28.785,28.7491,28.7581,128133.0
2017-04-24 11:55:00,32.1,32.11,32.08,32.1,90974.0,28.7671,28.776,28.7491,28.7671,90974.0
2017-04-24 12:00:00,32.11,32.15,32.1,32.14,115480.0,28.776,28.8119,28.7671,28.8029,115480.0
2017-04-24 12:05:00,32.15,32.15,32.12,32.12,90936.0,28.8119,28.8119,28.785,28.785,90936.0
2017-04-24 12:10:00,32.13,32.14,32.12,32.13,55639.0,28.7939,28.8029,28.785,28.7939,55639.0
2017-04-24 12:15:00,32.13,32.14,32.08,32.09,88908.0,28.7939,28.8029,28.7491,28.7581,88908.0
2017-04-24 12:20:00,32.1,32.1,32.04,32.04,127042.0,28.7671,28.7671,28.7133,28.7133,127042.0
2017-04-24 12:25:00,32.05,32.06,32.03,32.03,86469.0,28.7223,28.7312,28.7043,28.7043,86469.0
2017-04-24 12:30:00,32.04,32.04,32.01,32.02,105958.0,28.7133,28.7133,28.6864,28.6954,105958.0
2017-04-24 12:35:00,32.02,32.06,32.01,32.04,110254.0,28.6954,28.7312,28.6864,28.7133,110254.0
2017-04-24 12:40:00,32.05,32.06,32.03,32.04,77896.0,28.7223,28.7312,28.7043,28.7133,77896.0
2017-04-24 12:45:00,32.04,32.05,32.0,32.01,73238.0,28.7133,28.7223,28.6774,28.6864,73238.0
2017-04-24 12:50:00,32.0,32.02,31.97,31.99,98129.0,28.6774,28.6954,28.6506,28.6685,98129.0
2017-04-24 12:55:00,32.0,32.0,31.96,31.98,89228.0,28.6774,28.6774,28.6416,28.6595,89228.0
2017-04-24 13:00:00,31.98,31.99,31.93,31.96,122719.0,28.6595,28.6685,28.6147,28.6416,122719.0
2017-04-24 13:05:00,31.96,31.96,31.92,31.95,95912.0,28.6416,28.6416,28.6057,28.6326,95912.0
2017-04-24 13:10:00,31.95,31.99,31.94,31.98,84946.0,28.6326,28.6685,28.6237,28.6595,84946.0
2017-04-24 13:15:00,31.98,31.98,31.94,31.96,118436.0,28.6595,28.6595,28.6237,28.6416,118436.0
2017-04-24 13:20:00,31.95,31.96,31.9,31.91,226842.0,28.6326,28.6416,28.5878,28.5968,226842.0
2017-04-24 13:25:00,31.92,31.94,31.91,31.92,93122.0,28.6057,28.6237,28.5968,28.6057,93122.0
2017-04-24 13:30:00,31.92,31.96,31.91,31.95,144920.0,28.6057,28.6416,28.5968,28.6326,144920.0
2017-04-24 13:35:00,31.95,32.01,31.94,32.01,198360.0,28.6326,28.6864,28.6237,28.6864,198360.0
2017-04-24 13:40:00,32.01,32.01,31.99,32.01,81305.0,28.6864,28.6864,28.6685,28.6864,81305.0
2017-04-24 13:45:00,32.01,32.02,31.99,32.02,62762.0,28.6864,28.6954,28.6685,28.6954,62762.0
2017-04-24 13:50:00,32.02,32.02,31.95,31.96,94376.0,28.6954,28.6954,28.6326,28.6416,94376.0
2017-04-24 13:55:00,31.96,31.99,31.95,31.99,87343.0,28.6416,28.6685,28.6326,28.6685,87343.0
2017-04-24 14:00:00,31.99,32.01,31.97,31.97,165086.0,28.6685,28.6864,28.6506,28.6506,165086.0
2017-04-24 14:05:00,31.97,31.98,31.95,31.95,77502.0,28.6506,28.6595,28.6326,28.6326,77502.0
2017-04-24 14:10:00,31.96,31.96,31.89,31.9,123225.0,28.6416,28.6416,28.5789,28.5878,123225.0
2017-04-24 14:15:00,31.9,31.94,31.9,31.91,149783.0,28.5878,28.6237,28.5878,28.5968,149783.0
2017-04-24 14:20:00,31.92,31.94,31.9,31.9,313572.0,28.6057,28.6237,28.5878,28.5878,313572.0
2017-04-24 14:25:00,31.9,31.91,31.89,31.89,198927.0,28.5878,28.5968,28.5789,28.5789,198927.0
2017-04-24 14:30:00,31.89,31.96,31.89,31.93,192166.0,28.5789,28.6416,28.5789,28.6147,192166.0
2017-04-24 14:35:00,31.94,31.95,31.91,31.95,174699.0,28.6237,28.6326,28.5968,28.6326,174699.0
2017-04-24 14:40:00,31.95,31.99,31.94,31.99,61071.0,28.6326,28.6685,28.6237,28.6685,61071.0
2017-04-24 14:45:00,31.99,31.99,31.95,31.96,129198.0,28.6685,28.6685,28.6326,28.6416,129198.0
2017-04-24 14:50:00,31.96,31.99,31.95,31.98,123968.0,28.6416,28.6685,28.6326,28.6595,123968.0
2017-04-24 14:55:00,31.98,31.98,31.94,31.97,99608.0,28.6595,28.6595,28.6237,28.6506,99608.0
2017-04-24 15:00:00,31.97,32.0,31.97,31.99,87354.0,28.6506,28.6774,28.6506,28.6685,87354.0
2017-04-24 15:05:00,32.0,32.05,31.99,32.04,270683.0,28.6774,28.7223,28.6685,28.7133,270683.0
2017-04-24 15:10:00,32.04,32.08,32.04,32.08,146190.0,28.7133,28.7491,28.7133,28.7491,146190.0
2017-04-24 15:15:00,32.08,32.09,32.02,32.02,134300.0,28.7491,28.7581,28.6954,28.6954,134300.0
2017-04-24 15:20:00,32.02,32.06,32.02,32.05,103511.0,28.6954,28.7312,28.6954,28.7223,103511.0
2017-04-24 15:25:00,32.06,32.06,31.99,31.99,291735.0,28.7312,28.7312,28.6685,28.6685,291735.0
2017-04-24 15:30:00,31.99,32.05,31.99,32.04,159983.0,28.6685,28.7223,28.6685,28.7133,159983.0
2017-04-24 15:35:00,32.04,32.12,32.03,32.11,264719.0,28.7133,28.785,28.7043,28.776,264719.0
2017-04-24 15:40:00,32.11,32.12,32.09,32.09,226583.0,28.776,28.785,28.7581,28.7581,226583.0
2017-04-24 15:45:00,32.1,32.1,32.04,32.04,320665.0,28.7671,28.7671,28.7133,28.7133,320665.0
2017-04-24 15:50:00,32.04,32.09,32.04,32.05,455397.0,28.7133,28.7581,28.7133,28.7223,455397.0
2017-04-24 15:55:00,32.05,32.09,32.03,32.05,1018693.0,28.7223,28.7581,28.7043,28.7223,1018693.0
2017-04-25 09:30:00,32.11,32.23,31.99,32.07,262409.0,28.776,28.8836,28.6685,28.7402,262409.0
2017-04-25 09:35:00,32.08,32.1,31.98,32.03,216863.0,28.7491,28.7671,28.6595,28.7043,216863.0
2017-04-25 09:40:00,32.04,32.08,32.0,32.07,275088.0,28.7133,28.7491,28.6774,28.7402,275088.0
2017-04-25 09:45:00,32.07,32.19,32.06,32.16,209065.0,28.7402,28.8477,28.7312,28.8208,209065.0
2017-04-25 09:50:00,32.15,32.17,32.13,32.16,77341.0,28.8119,28.8298,28.7939,28.8208,77341.0
2017-04-25 09:55:00,32.16,32.23,32.15,32.22,208085.0,28.8208,28.8836,28.8119,28.8746,208085.0
2017-04-25 10:00:00,32.21,32.22,32.16,32.19,153284.0,28.8656,28.8746,28.8208,28.8477,153284.0
2017-04-25 10:05:00,32.19,32.28,32.18,32.26,403661.0,28.8477,28.9284,28.8388,28.9104,403661.0
2017-04-25 10:10:00,32.26,32.28,32.24,32.24,190472.0,28.9104,28.9284,28.8925,28.8925,190472.0
2017-04-25 10:15:00,32.25,32.26,32.17,32.22,196169.0,28.9015,28.9104,28.8298,28.8746,196169.0
2017-04-25 10:20:00,32.22,32.29,32.2,32.2,170255.0,28.8746,28.9373,28.8567,28.8567,170255.0
2017-04-25 10:25:00,32.21,32.3,32.2,32.3,127540.0,28.8656,28.9463,28.8567,28.9463,127540.0
2017-04-25 10:30:00,32.3,32.32,32.28,32.31,86659.0,28.9463,28.9642,28.9284,28.9553,86659.0
2017-04-25 10:35:00,32.31,32.34,32.3,32.32,105204.0,28.9553,28.9821,28.9463,28.9642,105204.0
2017-04-25 10:40:00,32.32,32.32,32.28,32.29,83179.0,28.9642,28.9642,28.9284,28.9373,83179.0
2017-04-25 10:45:00,32.29,32.29,32.23,32.23,154400.0,28.9373,28.9373,28.8836,28.8836,154400.0
2017-04-25 10:50:00,32.23,32.24,32.21,32.22,98841.0,28.8836,28.8925,28.8656,28.8746,98841.0
2017-04-25 10:55:00,32.22,32.23,32.17,32.17,107412.0,28.8746,28.8836,28.8298,28.8298,107412.0
2017-04-25 11:00:00,32.17,32.26,32.15,32.23,131867.0,28.8298,28.9104,28.8119,28.8836,131867.0
2017-04-25 11:05:00,32.23,32.28,32.23,32.27,124732.0,28.8836,28.9284,28.8836,28.9194,124732.0
2017-04-25 11:10:00,32.27,32.29,32.25,32.27,81419.0,28.9194,28.9373,28.9015,28.9194,81419.0
2017-04-25 11:15:00,32.26,32.3,32.25,32.29,51205.0,28.9104,28.9463,28.9015,28.9373,51205.0
2017-04-25 11:20:00,32.29,32.32,32.28,32.31,139009.0,28.9373,28.9642,28.9284,28.9553,139009.0
2017-04-25 11:25:00,32.31,32.33,32.29,32.31,91164.0,28.9553,28.9732,28.9373,28.9553,91164.0
2017-04-25 11:30:00,32.32,32.38,32.31,32.38,123367.0,28.9642,29.018,28.9553,29.018,123367.0
2017-04-25 11:35:00,32.38,32.44,32.36,32.44,194178.0,29.018,29.0718,29.0001,29.0718,194178.0
2017-04-25 11:40:00,32.43,32.48,32.43,32.48,181233.0,29.0628,29.1076,29.0628,29.1076,181233.0
2017-04-25 11:45:00,32.48,32.48,32.46,32.47,212430.0,29.1076,29.1076,29.0897,29.0986,212430.0
2017-04-25 11:50:00,32.46,32.47,32.43,32.44,105895.0,29.0897,29.0986,29.0628,29.0718,105895.0
2017-04-25 11:55:00,32.44,32.58,32.43,32.53,335765.0,29.0718,29.1972,29.0628,29.1524,335765.0
2017-04-25 12:00:00,32.54,32.54,32.49,32.51,83993.0,29.1614,29.1614,29.1166,29.1345,83993.0
2017-04-25 12:05:00,32.52,32.54,32.5,32.53,93856.0,29.1435,29.1614,29.1255,29.1524,93856.0
2017-04-25 12:10:00,32.53,32.54,32.51,32.51,40176.0,29.1524,29.1614,29.1345,29.1345,40176.0
2017-04-25 12:15:00,32.52,32.55,32.5,32.54,130549.0,29.1435,29.1703,29.1255,29.1614,130549.0
2017-04-25 12:20:00,32.54,32.58,32.53,32.56,92586.0,29.1614,29.1972,29.1524,29.1793,92586.0
2017-04-25 12:25:00,32.55,32.61,32.55,32.6,106577.0,29.1703,29.2241,29.1703,29.2151,106577.0
2017-04-25 12:30:00,32.6,32.61,32.52,32.54,123861.0,29.2151,29.2241,29.1435,29.1614,123861.0
2017-04-25 12:35:00,32.54,32.55,32.52,32.55,46565.0,29.1614,29.1703,29.1435,29.1703,46565.0
2017-04-25 12:40:00,32.55,32.55,32.5,32.5,47028.0,29.1703,29.1703,29.1255,29.1255,47028.0
2017-04-25 12:45:00,32.51,32.55,32.5,32.55,75015.0,29.1345,29.1703,29.1255,29.1703,75015.0
2017-04-25 12:50:00,32.55,32.56,32.53,32.55,93868.0,29.1703,29.1793,29.1524,29.1703,93868.0
2017-04-25 12:55:00,32.55,32.57,32.55,32.57,31297.0,29.1703,29.1883,29.1703,29.1883,31297.0
2017-04-25 13:00:00,32.57,32.62,32.56,32.62,130127.0,29.1883,29.2331,29.1793,29.2331,130127.0
2017-04-25 13:05:00,32.62,32.63,32.57,32.59,77044.0,29.2331,29.242,29.1883,29.2062,77044.0
2017-04-25 13:10:00,32.59,32.62,32.58,32.59,68104.0,29.2062,29.2331,29.1972,29.2062,68104.0
2017-04-25 13:15:00,32.59,32.6,32.57,32.59,77876.0,29.2062,29.2151,29.1883,29.2062,77876.0
2017-04-25 13:20:00,32.6,32.62,32.57,32.58,73486.0,29.2151,29.2331,29.1883,29.1972,73486.0
2017-04-25 13:25:00,32.58,32.61,32.57,32.6,50986.0,29.1972,29.2241,29.1883,29.2151,50986.0
2017-04-25 13:30:00,32.6,32.61,32.57,32.59,76284.0,29.2151,29.2241,29.1883,29.2062,76284.0
2017-04-25 13:35:00,32.59,32.61,32.58,32.59,113088.0,29.2062,29.2241,29.1972,29.2062,113088.0
2017-04-25 13:40:00,32.59,32.62,32.59,32.62,97390.0,29.2062,29.2331,29.2062,29.2331,97390.0
2017-04-25 13:45:00,32.61,32.63,32.6,32.63,52160.0,29.2241,29.242,29.2151,29.242,52160.0
2017-04-25 13:50:00,32.63,32.65,32.61,32.63,68744.0,29.242,29.26,29.2241,29.242,68744.0
2017-04-25 13:55:00,32.64,32.64,32.61,32.63,96571.0,29.251,29.251,29.2241,29.242,96571.0
2017-04-25 14:00:00,32.62,32.65,32.62,32.65,105165.0,29.2331,29.26,29.2331,29.26,105165.0
2017-04-25 14:05:00,32.64,32.65,32.63,32.64,177141.0,29.251,29.26,29.242,29.251,177141.0
2017-04-25 14:10:00,32.64,32.65,32.63,32.65,143788.0,29.251,29.26,29.242,29.26,143788.0
2017-04-25 14:15:00,32.65,32.67,32.64,32.65,120587.0,29.26,29.2779,29.251,29.26,120587.0
2017-04-25 14:20:00,32.66,32.66,32.62,32.65,218154.0,29.2689,29.2689,29.2331,29.26,218154.0
2017-04-25 14:25:00,32.64,32.67,32.64,32.65,120334.0,29.251,29.2779,29.251,29.26,120334.0
2017-04-25 14:30:00,32.64,32.67,32.63,32.66,80674.0,29.251,29.2779,29.242,29.2689,80674.0
2017-04-25 14:35:00,32.65,32.69,32.65,32.67,170222.0,29.26,29.2958,29.26,29.2779,170222.0
2017-04-25 14:40:00,32.67,32.74,32.67,32.73,546266.0,29.2779,29.3406,29.2779,29.3316,546266.0
2017-04-25 14:45:00,32.72,32.76,32.71,32.73,390049.0,29.3227,29.3585,29.3137,29.3316,390049.0
2017-04-25 14:50:00,32.73,32.75,32.72,32.74,144456.0,29.3316,29.3496,29.3227,29.3406,144456.0
2017-04-25 14:55:00,32.74,32.75,32.7,32.71,126129.0,29.3406,29.3496,29.3048,29.3137,126129.0
2017-04-25 15:00:00,32.72,32.74,32.71,32.71,213844.0,29.3227,29.3406,29.3137,29.3137,213844.0
2017-04-25 15:05:00,32.72,32.74,32.71,32.74,145573.0,29.3227,29.3406,29.3137,29.3406,145573.0
2017-04-25 15:10:00,32.74,32.77,32.73,32.76,161057.0,29.3406,29.3675,29.3316,29.3585,161057.0
2017-04-25 15:15:00,32.76,32.77,32.75,32.77,76477.0,29.3585,29.3675,29.3496,29.3675,76477.0
2017-04-25 15:20:00,32.76,32.77,32.74,32.75,146046.0,29.3585,29.3675,29.3406,29.3496,146046.0
2017-04-25 15:25:00,32.75,32.8,32.74,32.79,226949.0,29.3496,29.3944,29.3406,29.3854,226949.0
2017-04-25 15:30:00,32.8,32.82,32.78,32.78,301104.0,29.3944,29.4123,29.3765,29.3765,301104.0
2017-04-25 15:35:00,32.78,32.82,32.78,32.82,169895.0,29.3765,29.4123,29.3765,29.4123,169895.0
2017-04-25 15:40:00,32.82,32.83,32.78,32.78,190588.0,29.4123,29.4213,29.3765,29.3765,190588.0
2017-04-25 15:45:00,32.78,32.81,32.77,32.81,239166.0,29.3765,29.4033,29.3675,29.4033,239166.0
2017-04-25 15:50:00,32.8,32.81,32.78,32.8,385575.0,29.3944,29.4033,29.3765,29.3944,385575.0
2017-04-25 15:55:00,32.8,32.83,32.8,32.82,706364.0,29.3944,29.4213,29.3944,29.4123,706364.0
2017-04-26 09:30:00,32.77,32.93,32.72,32.87,364903.0,29.3675,29.5109,29.3227,29.4571,364903.0
2017-04-26 09:35:00,32.87,32.93,32.71,32.76,210339.0,29.4571,29.5109,29.3137,29.3585,210339.0
2017-04-26 09:40:00,32.76,32.78,32.68,32.69,166786.0,29.3585,29.3765,29.2868,29.2958,166786.0
2017-04-26 09:45:00,32.69,32.71,32.63,32.71,125437.0,29.2958,29.3137,29.242,29.3137,125437.0
2017-04-26 09:50:00,32.71,32.72,32.64,32.64,136854.0,29.3137,29.3227,29.251,29.251,136854.0
2017-04-26 09:55:00,32.65,32.68,32.62,32.68,222770.0,29.26,29.2868,29.2331,29.2868,222770.0
2017-04-26 10:00:00,32.68,32.75,32.67,32.73,161410.0,29.2868,29.3496,29.2779,29.3316,161410.0
2017-04-26 10:05:00,32.73,32.77,32.71,32.77,74828.0,29.3316,29.3675,29.3137,29.3675,74828.0
2017-04-26 10:10:00,32.77,32.78,32.74,32.76,219865.0,29.3675,29.3765,29.3406,29.3585,219865.0
2017-04-26 10:15:00,32.76,32.82,32.76,32.8,135938.0,29.3585,29.4123,29.3585,29.3944,135938.0
2017-04-26 10:20:00,32.8,32.8,32.72,32.73,270677.0,29.3944,29.3944,29.3227,29.3316,270677.0
2017-04-26 10:25:00,32.72,32.77,32.71,32.77,75093.0,29.3227,29.3675,29.3137,29.3675,75093.0
2017-04-26 10:30:00,32.77,32.84,32.76,32.84,96934.0,29.3675,29.4302,29.3585,29.4302,96934.0
2017-04-26 10:35:00,32.84,32.9,32.83,32.86,150455.0,29.4302,29.484,29.4213,29.4481,150455.0
2017-04-26 10:40:00,32.86,32.88,32.83,32.88,127914.0,29.4481,29.4661,29.4213,29.4661,127914.0
2017-04-26 10:45:00,32.88,32.9,32.85,32.88,86021.0,29.4661,29.484,29.4392,29.4661,86021.0
2017-04-26 10:50:00,32.87,32.92,32.86,32.92,157109.0,29.4571,29.5019,29.4481,29.5019,157109.0
2017-04-26 10:55:00,32.92,32.96,32.9,32.94,104122.0,29.5019,29.5378,29.484,29.5198,104122.0
2017-04-26 11:00:00,32.94,32.96,32.93,32.96,71226.0,29.5198,29.5378,29.5109,29.5378,71226.0
2017-04-26 11:05:00,32.96,32.96,32.88,32.9,294700.0,29.5378,29.5378,29.4661,29.484,294700.0
2017-04-26 11:10:00,32.9,32.9,32.87,32.89,81041.0,29.484,29.484,29.4571,29.475,81041.0
2017-04-26 11:15:00,32.9,32.9,32.85,32.87,65740.0,29.484,29.484,29.4392,29.4571,65740.0
2017-04-26 11:20:00,32.87,32.9,32.84,32.9,173786.0,29.4571,29.484,29.4302,29.484,173786.0
2017-04-26 11:25:00,32.89,32.92,32.89,32.91,120406.0,29.475,29.5019,29.475,29.493,120406.0
2017-04-26 11:30:00,32.91,32.92,32.88,32.88,38640.0,29.493,29.5019,29.4661,29.4661,38640.0
2017-04-26 11:35:00,32.89,32.9,32.87,32.88,50474.0,29.475,29.484,29.4571,29.4661,50474.0
2017-04-26 11:40:00,32.88,32.89,32.81,32.82,53749.0,29.4661,29.475,29.4033,29.4123,53749.0
2017-04-26 11:45:00,32.81,32.83,32.74,32.78,135057.0,29.4033,29.4213,29.3406,29.3765,135057.0
2017-04-26 11:50:00,32.79,32.83,32.78,32.82,61308.0,29.3854,29.4213,29.3765,29.4123,61308.0
2017-04-26 11:55:00,32.82,32.83,32.8,32.83,45374.0,29.4123,29.4213,29.3944,29.4213,45374.0
2017-04-26 12:00:00,32.82,32.87,32.79,32.87,122309.0,29.4123,29.4571,29.3854,29.4571,122309.0
2017-04-26 12:05:00,32.86,32.88,32.85,32.87,42493.0,29.4481,29.4661,29.4392,29.4571,42493.0
2017-04-26 12:10:00,32.86,32.9,32.85,32.89,47012.0,29.4481,29.484,29.4392,29.475,47012.0
2017-04-26 12:15:00,32.89,32.97,32.86,32.96,189200.0,29.475,29.5467,29.4481,29.5378,189200.0
2017-04-26 12:20:00,32.96,32.97,32.93,32.96,71827.0,29.5378,29.5467,29.5109,29.5378,71827.0
2017-04-26 12:25:00,32.97,33.0,32.93,32.98,235062.0,29.5467,29.5736,29.5109,29.5557,235062.0
2017-04-26 12:30:00,32.98,32.98,32.92,32.92,52985.0,29.5557,29.5557,29.5019,29.5019,52985.0
2017-04-26 12:35:00,32.92,32.96,32.91,32.94,101842.0,29.5019,29.5378,29.493,29.5198,101842.0
2017-04-26 12:40:00,32.94,32.95,32.88,32.9,45707.0,29.5198,29.5288,29.4661,29.484,45707.0
2017-04-26 12:45:00,32.9,32.92,32.86,32.88,46213.0,29.484,29.5019,29.4481,29.4661,46213.0
2017-04-26 12:50:00,32.88,32.9,32.86,32.89,55318.0,29.4661,29.484,29.4481,29.475,55318.0
2017-04-26 12:55:00,32.9,32.9,32.87,32.87,44114.0,29.484,29.484,29.4571,29.4571,44114.0
2017-04-26 13:00:00,32.88,32.88,32.85,32.86,40206.0,29.4661,29.4661,29.4392,29.4481,40206.0
2017-04-26 13:05:00,32.85,32.89,32.85,32.88,45903.0,29.4392,29.475,29.4392,29.4661,45903.0
2017-04-26 13:10:00,32.89,32.89,32.81,32.81,73337.0,29.475,29.475,29.4033,29.4033,73337.0
2017-04-26 13:15:00,32.81,32.84,32.8,32.83,79548.0,29.4033,29.4302,29.3944,29.4213,79548.0
2017-04-26 13:20:00,32.82,32.86,32.81,32.86,71356.0,29.4123,29.4481,29.4033,29.4481,71356.0
2017-04-26 13:25:00,32.85,32.86,32.83,32.84,84488.0,29.4392,29.4481,29.4213,29.4302,84488.0
2017-04-26 13:30:00,32.83,32.86,32.82,32.86,67341.0,29.4213,29.4481,29.4123,29.4481,67341.0
2017-04-26 13:35:00,32.86,32.86,32.82,32.85,56825.0,29.4481,29.4481,29.4123,29.4392,56825.0
2017-04-26 13:40:00,32.85,32.87,32.81,32.85,66503.0,29.4392,29.4571,29.4033,29.4392,66503.0
2017-04-26 13:45:00,32.86,32.86,32.75,32.79,133325.0,29.4481,29.4481,29.3496,29.3854,133325.0
2017-04-26 13:50:00,32.79,32.86,32.77,32.84,67481.0,29.3854,29.4481,29.3675,29.4302,67481.0
2017-04-26 13:55:00,32.84,32.84,32.79,32.79,45237.0,29.4302,29.4302,29.3854,29.3854,45237.0
2017-04-26 14:00:00,32.79,32.83,32.77,32.83,78369.0,29.3854,29.4213,29.3675,29.4213,78369.0
2017-04-26 14:05:00,32.82,32.85,32.8,32.85,65538.0,29.4123,29.4392,29.3944,29.4392,65538.0
2017-04-26 14:10:00,32.84,32.86,32.83,32.86,55524.0,29.4302,29.4481,29.4213,29.4481,55524.0
2017-04-26 14:15:00,32.86,32.91,32.86,32.88,108521.0,29.4481,29.493,29.4481,29.4661,108521.0
2017-04-26 14:20:00,32.89,32.95,32.88,32.95,125322.0,29.475,29.5288,29.4661,29.5288,125322.0
2017-04-26 14:25:00,32.95,32.97,32.94,32.95,73517.0,29.5288,29.5467,29.5198,29.5288,73517.0
2017-04-26 14:30:00,32.94,32.98,32.93,32.95,213030.0,29.5198,29.5557,29.5109,29.5288,213030.0
2017-04-26 14:35:00,32.95,33.04,32.94,33.04,432867.0,29.5288,29.6095,29.5198,29.6095,432867.0
2017-04-26 14:40:00,33.04,33.08,33.01,33.08,155408.0,29.6095,29.6453,29.5826,29.6453,155408.0
2017-04-26 14:45:00,33.07,33.08,33.04,33.05,111372.0,29.6363,29.6453,29.6095,29.6184,111372.0
2017-04-26 14:50:00,33.05,33.08,33.05,33.08,123222.0,29.6184,29.6453,29.6184,29.6453,123222.0
2017-04-26 14:55:00,33.08,33.09,33.06,33.06,95318.0,29.6453,29.6543,29.6274,29.6274,95318.0
2017-04-26 15:00:00,33.06,33.09,33.04,33.08,78352.0,29.6274,29.6543,29.6095,29.6453,78352.0
2017-04-26 15:05:00,33.07,33.09,33.07,33.09,50019.0,29.6363,29.6543,29.6363,29.6543,50019.0
2017-04-26 15:10:00,33.09,33.12,33.07,33.1,124184.0,29.6543,29.6812,29.6363,29.6632,124184.0
2017-04-26 15:15:00,33.1,33.13,33.09,33.12,125787.0,29.6632,29.6901,29.6543,29.6812,125787.0
2017-04-26 15:20:00,33.11,33.11,33.08,33.1,108590.0,29.6722,29.6722,29.6453,29.6632,108590.0
2017-04-26 15:25:00,33.11,33.11,33.09,33.1,126600.0,29.6722,29.6722,29.6543,29.6632,126600.0
2017-04-26 15:30:00,33.11,33.11,33.04,33.06,169392.0,29.6722,29.6722,29.6095,29.6274,169392.0
2017-04-26 15:35:00,33.06,33.06,32.99,33.01,255006.0,29.6274,29.6274,29.5647,29.5826,255006.0
2017-04-26 15:40:00,33.0,33.01,32.99,33.01,106813.0,29.5736,29.5826,29.5647,29.5826,106813.0
2017-04-26 15:45:00,33.0,33.03,32.99,33.01,228340.0,29.5736,29.6005,29.5647,29.5826,228340.0
2017-04-26 15:50:00,33.01,33.04,33.01,33.03,348065.0,29.5826,29.6095,29.5826,29.6005,348065.0
2017-04-26 15:55:00,33.02,33.04,32.99,33.01,662225.0,29.5915,29.6095,29.5647,29.5826,662225.0
2017-04-27 09:30:00,33.02,33.03,32.86,32.88,187954.0,29.5915,29.6005,29.4481,29.4661,187954.0
2017-04-27 09:35:00,32.88,32.99,32.87,32.98,85134.0,29.4661,29.5647,29.4571,29.5557,85134.0
2017-04-27 09:40:00,32.98,33.03,32.95,33.02,110973.0,29.5557,29.6005,29.5288,29.5915,110973.0
2017-04-27 09:45:00,33.03,33.11,33.02,33.09,102340.0,29.6005,29.6722,29.5915,29.6543,102340.0
2017-04-27 09:50:00,33.09,33.09,33.04,33.04,77220.0,29.6543,29.6543,29.6095,29.6095,77220.0
2017-04-27 09:55:00,33.05,33.07,32.99,33.01,93079.0,29.6184,29.6363,29.5647,29.5826,93079.0
2017-04-27 10:00:00,33.01,33.03,32.94,32.98,119295.0,29.5826,29.6005,29.5198,29.5557,119295.0
2017-04-27 10:05:00,32.98,33.01,32.91,32.92,117155.0,29.5557,29.5826,29.493,29.5019,117155.0
2017-04-27 10:10:00,32.92,33.0,32.92,33.0,90411.0,29.5019,29.5736,29.5019,29.5736,90411.0
2017-04-27 10:15:00,33.0,33.01,32.95,32.97,126024.0,29.5736,29.5826,29.5288,29.5467,126024.0
2017-04-27 10:20:00,32.97,33.01,32.95,33.01,96561.0,29.5467,29.5826,29.5288,29.5826,96561.0
2017-04-27 10:25:00,33.01,33.02,32.98,32.99,58361.0,29.5826,29.5915,29.5557,29.5647,58361.0
2017-04-27 10:30:00,32.99,33.01,32.94,32.97,185422.0,29.5647,29.5826,29.5198,29.5467,185422.0
2017-04-27 10:35:00,32.97,33.01,32.96,33.01,146944.0,29.5467,29.5826,29.5378,29.5826,146944.0
2017-04-27 10:40:00,33.0,33.01,32.95,32.95,93423.0,29.5736,29.5826,29.5288,29.5288,93423.0
2017-04-27 10:45:00,32.95,32.97,32.9,32.91,136545.0,29.5288,29.5467,29.484,29.493,136545.0
2017-04-27 10:50:00,32.9,32.94,32.89,32.89,123644.0,29.484,29.5198,29.475,29.475,123644.0
2017-04-27 10:55:00,32.89,32.9,32.86,32.89,136734.0,29.475,29.484,29.4481,29.475,136734.0
2017-04-27 11:00:00,32.89,32.94,32.88,32.94,79838.0,29.475,29.5198,29.4661,29.5198,79838.0
2017-04-27 11:05:00,32.94,32.97,32.94,32.96,64593.0,29.5198,29.5467,29.5198,29.5378,64593.0
2017-04-27 11:10:00,32.96,32.99,32.96,32.98,57214.0,29.5378,29.5647,29.5378,29.5557,57214.0
2017-04-27 11:15:00,32.98,32.99,32.94,32.95,58922.0,29.5557,29.5647,29.5198,29.5288,58922.0
2017-04-27 11:20:00,32.95,32.97,32.94,32.96,77032.0,29.5288,29.5467,29.5198,29.5378,77032.0
2017-04-27 11:25:00,32.96,32.97,32.92,32.94,131140.0,29.5378,29.5467,29.5019,29.5198,131140.0
2017-04-27 11:30:00,32.94,32.96,32.93,32.94,43460.0,29.5198,29.5378,29.5109,29.5198,43460.0
2017-04-27 11:35:00,32.94,32.95,32.91,32.91,47026.0,29.5198,29.5288,29.493,29.493,47026.0
2017-04-27 11:40:00,32.91,32.93,32.89,32.92,41696.0,29.493,29.5109,29.475,29.5019,41696.0
2017-04-27 11:45:00,32.92,32.93,32.88,32.9,59120.0,29.5019,29.5109,29.4661,29.484,59120.0
2017-04-27 11:50:00,32.9,32.9,32.86,32.87,78582.0,29.484,29.484,29.4481,29.4571,78582.0
2017-04-27 11:55:00,32.88,32.89,32.84,32.89,140736.0,29.4661,29.475,29.4302,29.475,140736.0
2017-04-27 12:00:00,32.89,32.9,32.87,32.88,53016.0,29.475,29.484,29.4571,29.4661,53016.0
2017-04-27 12:05:00,32.87,32.88,32.85,32.88,54774.0,29.4571,29.4661,29.4392,29.4661,54774.0
2017-04-27 12:10:00,32.88,32.88,32.81,32.81,267352.0,29.4661,29.4661,29.4033,29.4033,267352.0
2017-04-27 12:15:00,32.81,32.82,32.79,32.81,126293.0,29.4033,29.4123,29.3854,29.4033,126293.0
2017-04-27 12:20:00,32.82,32.88,32.8,32.88,116157.0,29.4123,29.4661,29.3944,29.4661,116157.0
2017-04-27 12:25:00,32.88,32.92,32.86,32.92,126717.0,29.4661,29.5019,29.4481,29.5019,126717.0
2017-04-27 12:30:00,32.92,32.94,32.91,32.93,222662.0,29.5019,29.5198,29.493,29.5109,222662.0
2017-04-27 12:35:00,32.92,32.98,32.92,32.95,42429.0,29.5019,29.5557,29.5019,29.5288,42429.0
2017-04-27 12:40:00,32.95,32.98,32.95,32.98,24175.0,29.5288,29.5557,29.5288,29.5557,24175.0
2017-04-27 12:45:00,32.98,33.01,32.98,33.01,69194.0,29.5557,29.5826,29.5557,29.5826,69194.0
2017-04-27 12:50:00,33.01,33.05,33.0,33.05,60831.0,29.5826,29.6184,29.5736,29.6184,60831.0
2017-04-27 12:55:00,33.05,33.12,33.03,33.12,133193.0,29.6184,29.6812,29.6005,29.6812,133193.0
2017-04-27 13:00:00,33.12,33.12,33.08,33.09,71431.0,29.6812,29.6812,29.6453,29.6543,71431.0
2017-04-27 13:05:00,33.09,33.09,33.04,33.05,113127.0,29.6543,29.6543,29.6095,29.6184,113127.0
2017-04-27 13:10:00,33.05,33.06,33.03,33.03,65039.0,29.6184,29.6274,29.6005,29.6005,65039.0
2017-04-27 13:15:00,33.04,33.05,33.03,33.05,49334.0,29.6095,29.6184,29.6005,29.6184,49334.0
2017-04-27 13:20:00,33.04,33.06,33.03,33.04,57164.0,29.6095,29.6274,29.6005,29.6095,57164.0
2017-04-27 13:25:00,33.04,33.05,33.02,33.04,41001.0,29.6095,29.6184,29.5915,29.6095,41001.0
2017-04-27 13:30:00,33.03,33.05,33.02,33.02,46796.0,29.6005,29.6184,29.5915,29.5915,46796.0
2017-04-27 13:35:00,33.02,33.04,33.0,33.01,65290.0,29.5915,29.6095,29.5736,29.5826,65290.0
2017-04-27 13:40:00,33.01,33.01,32.97,32.98,80525.0,29.5826,29.5826,29.5467,29.5557,80525.0
2017-04-27 13:45:00,32.97,33.0,32.97,32.98,48548.0,29.5467,29.5736,29.5467,29.5557,48548.0
2017-04-27 13:50:00,32.98,33.0,32.95,32.95,77813.0,29.5557,29.5736,29.5288,29.5288,77813.0
2017-04-27 13:55:00,32.95,32.97,32.93,32.96,74814.0,29.5288,29.5467,29.5109,29.5378,74814.0
2017-04-27 14:00:00,32.95,32.97,32.95,32.95,57248.0,29.5288,29.5467,29.5288,29.5288,57248.0
2017-04-27 14:05:00,32.95,32.98,32.95,32.96,39976.0,29.5288,29.5557,29.5288,29.5378,39976.0
2017-04-27 14:10:00,32.97,32.99,32.96,32.98,49403.0,29.5467,29.5647,29.5378,29.5557,49403.0
2017-04-27 14:15:00,32.99,33.0,32.97,32.99,49941.0,29.5647,29.5736,29.5467,29.5647,49941.0
2017-04-27 14:20:00,32.99,32.99,32.95,32.95,64856.0,29.5647,29.5647,29.5288,29.5288,64856.0
2017-04-27 14:25:00,32.95,32.96,32.93,32.94,51574.0,29.5288,29.5378,29.5109,29.5198,51574.0
2017-04-27 14:30:00,32.93,32.97,32.93,32.97,78733.0,29.5109,29.5467,29.5109,29.5467,78733.0
2017-04-27 14:35:00,32.97,32.98,32.96,32.97,61597.0,29.5467,29.5557,29.5378,29.5467,61597.0
2017-04-27 14:40:00,32.97,32.98,32.96,32.97,84514.0,29.5467,29.5557,29.5378,29.5467,84514.0
2017-04-27 14:45:00,32.97,32.98,32.96,32.97,40834.0,29.5467,29.5557,29.5378,29.5467,40834.0
2017-04-27 14:50:00,32.97,32.99,32.96,32.98,59911.0,29.5467,29.5647,29.5378,29.5557,59911.0
2017-04-27 14:55:00,32.99,33.0,32.98,32.99,42142.0,29.5647,29.5736,29.5557,29.5647,42142.0
2017-04-27 15:00:00,33.0,33.03,32.99,33.01,105713.0,29.5736,29.6005,29.5647,29.5826,105713.0
2017-04-27 15:05:00,33.01,33.02,32.97,32.98,94256.0,29.5826,29.5915,29.5467,29.5557,94256.0
2017-04-27 15:10:00,32.98,33.02,32.97,33.01,84584.0,29.5557,29.5915,29.5467,29.5826,84584.0
2017-04-27 15:15:00,33.01,33.04,33.01,33.04,48932.0,29.5826,29.6095,29.5826,29.6095,48932.0
2017-04-27 15:20:00,33.04,33.07,33.03,33.07,69110.0,29.6095,29.6363,29.6005,29.6363,69110.0
2017-04-27 15:25:00,33.07,33.07,33.03,33.06,88209.0,29.6363,29.6363,29.6005,29.6274,88209.0
2017-04-27 15:30:00,33.05,33.07,33.05,33.06,138243.0,29.6184,29.6363,29.6184,29.6274,138243.0
2017-04-27 15:35:00,33.06,33.08,33.05,33.07,141239.0,29.6274,29.6453,29.6184,29.6363,141239.0
2017-04-27 15:40:00,33.07,33.09,33.05,33.05,129408.0,29.6363,29.6543,29.6184,29.6184,129408.0
2017-04-27 15:45:00,33.05,33.06,33.03,33.04,158548.0,29.6184,29.6274,29.6005,29.6095,158548.0
2017-04-27 15:50:00,33.05,33.06,33.02,33.05,324570.0,29.6184,29.6274,29.5915,29.6184,324570.0
2017-04-27 15:55:00,33.05,33.07,33.02,33.06,451207.0,29.6184,29.6363,29.5915,29.6274,451207.0
2017-04-28 09:30:00,33.01,33.14,32.92,32.94,438996.0,29.5826,29.6991,29.5019,29.5198,438996.0
2017-04-28 09:35:00,32.96,33.02,32.89,32.96,72995.0,29.5378,29.5915,29.475,29.5378,72995.0
2017-04-28 09:40:00,32.96,33.01,32.92,32.92,56996.0,29.5378,29.5826,29.5019,29.5019,56996.0
2017-04-28 09:45:00,32.93,33.06,32.92,33.05,127051.0,29.5109,29.6274,29.5019,29.6184,127051.0
2017-04-28 09:50:00,33.05,33.06,33.0,33.01,82299.0,29.6184,29.6274,29.5736,29.5826,82299.0
2017-04-28 09:55:00,33.02,33.11,33.01,33.05,62391.0,29.5915,29.6722,29.5826,29.6184,62391.0
2017-04-28 10:00:00,33.05,33.12,33.03,33.06,96825.0,29.6184,29.6812,29.6005,29.6274,96825.0
2017-04-28 10:05:00,33.06,33.07,33.02,33.03,125581.0,29.6274,29.6363,29.5915,29.6005,125581.0
2017-04-28 10:10:00,33.04,33.09,33.04,33.07,124181.0,29.6095,29.6543,29.6095,29.6363,124181.0
2017-04-28 10:15:00,33.07,33.12,33.05,33.12,101399.0,29.6363,29.6812,29.6184,29.6812,101399.0
2017-04-28 10:20:00,33.12,33.12,33.08,33.08,84461.0,29.6812,29.6812,29.6453,29.6453,84461.0
2017-04-28 10:25:00,33.08,33.12,33.08,33.09,78493.0,29.6453,29.6812,29.6453,29.6543,78493.0
2017-04-28 10:30:00,33.09,33.09,33.03,33.07,93055.0,29.6543,29.6543,29.6005,29.6363,93055.0
2017-04-28 10:35:00,33.07,33.11,33.07,33.09,91642.0,29.6363,29.6722,29.6363,29.6543,91642.0
2017-04-28 10:40:00,33.08,33.13,33.08,33.09,102277.0,29.6453,29.6901,29.6453,29.6543,102277.0
2017-04-28 10:45:00,33.09,33.12,33.08,33.11,76545.0,29.6543,29.6812,29.6453,29.6722,76545.0
2017-04-28 10:50:00,33.11,33.16,33.09,33.14,86589.0,29.6722,29.717,29.6543,29.6991,86589.0
2017-04-28 10:55:00,33.14,33.15,33.13,33.14,58038.0,29.6991,29.708,29.6901,29.6991,58038.0
2017-04-28 11:00:00,33.14,33.16,33.13,33.16,83207.0,29.6991,29.717,29.6901,29.717,83207.0
2017-04-28 11:05:00,33.15,33.2,33.15,33.18,149419.0,29.708,29.7528,29.708,29.7349,149419.0
2017-04-28 11:10:00,33.17,33.18,33.1,33.1,121277.0,29.726,29.7349,29.6632,29.6632,121277.0
2017-04-28 11:15:00,33.11,33.13,33.08,33.12,91580.0,29.6722,29.6901,29.6453,29.6812,91580.0
2017-04-28 11:20:00,33.13,33.13,33.09,33.12,50632.0,29.6901,29.6901,29.6543,29.6812,50632.0
2017-04-28 11:25:00,33.12,33.17,33.11,33.16,64594.0,29.6812,29.726,29.6722,29.717,64594.0
2017-04-28 11:30:00,33.16,33.16,33.1,33.13,67158.0,29.717,29.717,29.6632,29.6901,67158.0
2017-04-28 11:35:00,33.13,33.14,33.1,33.11,85827.0,29.6901,29.6991,29.6632,29.6722,85827.0
2017-04-28 11:40:00,33.11,33.15,33.09,33.09,71378.0,29.6722,29.708,29.6543,29.6543,71378.0
2017-04-28 11:45:00,33.09,33.16,33.09,33.16,66762.0,29.6543,29.717,29.6543,29.717,66762.0
2017-04-28 11:50:00,33.16,33.17,33.14,33.15,46479.0,29.717,29.726,29.6991,29.708,46479.0
2017-04-28 11:55:00,33.14,33.18,33.14,33.18,39328.0,29.6991,29.7349,29.6991,29.7349,39328.0
2017-04-28 12:00:00,33.18,33.18,33.15,33.16,76505.0,29.7349,29.7349,29.708,29.717,76505.0
2017-04-28 12:05:00,33.17,33.18,33.16,33.17,51765.0,29.726,29.7349,29.717,29.726,51765.0
2017-04-28 12:10:00,33.18,33.2,33.17,33.2,29795.0,29.7349,29.7528,29.726,29.7528,29795.0
2017-04-28 12:15:00,33.2,33.21,33.18,33.2,56115.0,29.7528,29.7618,29.7349,29.7528,56115.0
2017-04-28 12:20:00,33.2,33.23,33.17,33.22,98424.0,29.7528,29.7797,29.726,29.7708,98424.0
2017-04-28 12:25:00,33.22,33.23,33.2,33.21,43293.0,29.7708,29.7797,29.7528,29.7618,43293.0
2017-04-28 12:30:00,33.2,33.23,33.2,33.22,54381.0,29.7528,29.7797,29.7528,29.7708,54381.0
2017-04-28 12:35:00,33.21,33.24,33.21,33.23,105209.0,29.7618,29.7887,29.7618,29.7797,105209.0
2017-04-28 12:40:00,33.23,33.26,33.22,33.25,92034.0,29.7797,29.8066,29.7708,29.7977,92034.0
2017-04-28 12:45:00,33.24,33.29,33.24,33.27,67543.0,29.7887,29.8335,29.7887,29.8156,67543.0
2017-04-28 12:50:00,33.27,33.28,33.24,33.25,39456.0,29.8156,29.8245,29.7887,29.7977,39456.0
2017-04-28 12:55:00,33.25,33.26,33.24,33.26,38485.0,29.7977,29.8066,29.7887,29.8066,38485.0
2017-04-28 13:00:00,33.25,33.28,33.25,33.28,26036.0,29.7977,29.8245,29.7977,29.8245,26036.0
2017-04-28 13:05:00,33.28,33.29,33.27,33.27,99864.0,29.8245,29.8335,29.8156,29.8156,99864.0
2017-04-28 13:10:00,33.28,33.28,33.25,33.28,67083.0,29.8245,29.8245,29.7977,29.8245,67083.0
2017-04-28 13:15:00,33.28,33.28,33.25,33.26,78804.0,29.8245,29.8245,29.7977,29.8066,78804.0
2017-04-28 13:20:00,33.25,33.3,33.25,33.28,105775.0,29.7977,29.8425,29.7977,29.8245,105775.0
2017-04-28 13:25:00,33.27,33.31,33.27,33.3,45051.0,29.8156,29.8514,29.8156,29.8425,45051.0
2017-04-28 13:30:00,33.31,33.32,33.28,33.31,140692.0,29.8514,29.8604,29.8245,29.8514,140692.0
2017-04-28 13:35:00,33.31,33.33,33.3,33.32,44206.0,29.8514,29.8693,29.8425,29.8604,44206.0
2017-04-28 13:40:00,33.32,33.33,33.31,33.32,54827.0,29.8604,29.8693,29.8514,29.8604,54827.0
2017-04-28 13:45:00,33.32,33.35,33.31,33.32,117295.0,29.8604,29.8873,29.8514,29.8604,117295.0
2017-04-28 13:50:00,33.33,33.35,33.32,33.34,78031.0,29.8693,29.8873,29.8604,29.8783,78031.0
2017-04-28 13:55:00,33.35,33.38,33.33,33.37,101559.0,29.8873,29.9142,29.8693,29.9052,101559.0
2017-04-28 14:00:00,33.37,33.4,33.36,33.39,179181.0,29.9052,29.9321,29.8962,29.9231,179181.0
2017-04-28 14:05:00,33.39,33.4,33.34,33.35,117941.0,29.9231,29.9321,29.8783,29.8873,117941.0
2017-04-28 14:10:00,33.36,33.37,33.34,33.35,134696.0,29.8962,29.9052,29.8783,29.8873,134696.0
2017-04-28 14:15:00,33.35,33.37,33.33,33.34,75887.0,29.8873,29.9052,29.8693,29.8783,75887.0
2017-04-28 14:20:00,33.34,33.38,33.33,33.38,124081.0,29.8783,29.9142,29.8693,29.9142,124081.0
2017-04-28 14:25:00,33.38,33.39,33.36,33.38,67943.0,29.9142,29.9231,29.8962,29.9142,67943.0
2017-04-28 14:30:00,33.38,33.4,33.36,33.39,104659.0,29.9142,29.9321,29.8962,29.9231,104659.0
2017-04-28 14:35:00,33.39,33.39,33.33,33.35,104228.0,29.9231,29.9231,29.8693,29.8873,104228.0
2017-04-28 14:40:00,33.36,33.37,33.34,33.36,53272.0,29.8962,29.9052,29.8783,29.8962,53272.0
2017-04-28 14:45:00,33.36,33.37,33.33,33.34,107310.0,29.8962,29.9052,29.8693,29.8783,107310.0
2017-04-28 14:50:00,33.34,33.36,33.33,33.36,58230.0,29.8783,29.8962,29.8693,29.8962,58230.0
2017-04-28 14:55:00,33.36,33.36,33.33,33.34,77061.0,29.8962,29.8962,29.8693,29.8783,77061.0
2017-04-28 15:00:00,33.34,33.38,33.32,33.36,175018.0,29.8783,29.9142,29.8604,29.8962,175018.0
2017-04-28 15:05:00,33.36,33.39,33.34,33.39,182801.0,29.8962,29.9231,29.8783,29.9231,182801.0
2017-04-28 15:10:00,33.39,33.41,33.37,33.4,132174.0,29.9231,29.941,29.9052,29.9321,132174.0
2017-04-28 15:15:00,33.4,33.43,33.4,33.41,164178.0,29.9321,29.959,29.9321,29.941,164178.0
2017-04-28 15:20:00,33.41,33.44,33.4,33.42,100180.0,29.941,29.9679,29.9321,29.95,100180.0
2017-04-28 15:25:00,33.41,33.42,33.39,33.41,117930.0,29.941,29.95,29.9231,29.941,117930.0
2017-04-28 15:30:00,33.41,33.42,33.39,33.41,159422.0,29.941,29.95,29.9231,29.941,159422.0
2017-04-28 15:35:00,33.41,33.41,33.37,33.39,90217.0,29.941,29.941,29.9052,29.9231,90217.0
2017-04-28 15:40:00,33.39,33.39,33.35,33.35,148721.0,29.9231,29.9231,29.8873,29.8873,148721.0
2017-04-28 15:45:00,33.35,33.37,33.34,33.35,185279.0,29.8873,29.9052,29.8783,29.8873,185279.0
2017-04-28 15:50:00,33.34,33.45,33.34,33.44,442889.0,29.8783,29.9769,29.8783,29.9679,442889.0
2017-04-28 15:55:00,33.44,33.44,33.39,33.41,888677.0,29.9679,29.9679,29.9231,29.941,888677.0
2017-05-01 09:30:00,33.46,33.58,33.4,33.46,213400.0,29.9859,30.0934,29.9321,29.9859,213400.0
2017-05-01 09:35:00,33.47,33.51,33.43,33.45,96120.0,29.9948,30.0307,29.959,29.9769,96120.0
2017-05-01 09:40:00,33.46,33.48,33.4,33.44,71769.0,29.9859,30.0038,29.9321,29.9679,71769.0
2017-05-01 09:45:00,33.44,33.45,33.33,33.34,132035.0,29.9679,29.9769,29.8693,29.8783,132035.0
2017-05-01 09:50:00,33.34,33.35,33.23,33.26,122241.0,29.8783,29.8873,29.7797,29.8066,122241.0
2017-05-01 09:55:00,33.26,33.32,33.25,33.31,77884.0,29.8066,29.8604,29.7977,29.8514,77884.0
2017-05-01 10:00:00,33.3,33.31,33.26,33.28,49556.0,29.8425,29.8514,29.8066,29.8245,49556.0
2017-05-01 10:05:00,33.27,33.31,33.26,33.3,31637.0,29.8156,29.8514,29.8066,29.8425,31637.0
2017-05-01 10:10:00,33.31,33.31,33.25,33.27,46534.0,29.8514,29.8514,29.7977,29.8156,46534.0
2017-05-01 10:15:00,33.27,33.31,33.27,33.27,90240.0,29.8156,29.8514,29.8156,29.8156,90240.0
2017-05-01 10:20:00,33.27,33.27,33.22,33.26,60398.0,29.8156,29.8156,29.7708,29.8066,60398.0
2017-05-01 10:25:00,33.25,33.29,33.24,33.26,76713.0,29.7977,29.8335,29.7887,29.8066,76713.0
2017-05-01 10:30:00,33.26,33.29,33.24,33.29,52483.0,29.8066,29.8335,29.7887,29.8335,52483.0
2017-05-01 10:35:00,33.29,33.32,33.27,33.29,95355.0,29.8335,29.8604,29.8156,29.8335,95355.0
2017-05-01 10:40:00,33.29,33.31,33.25,33.25,115045.0,29.8335,29.8514,29.7977,29.7977,115045.0
2017-05-01 10:45:00,33.26,33.29,33.25,33.28,47498.0,29.8066,29.8335,29.7977,29.8245,47498.0
2017-05-01 10:50:00,33.29,33.29,33.26,33.28,51158.0,29.8335,29.8335,29.8066,29.8245,51158.0
2017-05-01 10:55:00,33.29,33.33,33.28,33.31,84430.0,29.8335,29.8693,29.8245,29.8514,84430.0
2017-05-01 11:00:00,33.31,33.35,33.31,33.33,43087.0,29.8514,29.8873,29.8514,29.8693,43087.0
2017-05-01 11:05:00,33.34,33.37,33.32,33.33,61205.0,29.8783,29.9052,29.8604,29.8693,61205.0
2017-05-01 11:10:00,33.32,33.35,33.31,33.31,58515.0,29.8604,29.8873,29.8514,29.8514,58515.0
2017-05-01 11:15:00,33.32,33.32,33.27,33.28,59099.0,29.8604,29.8604,29.8156,29.8245,59099.0
2017-05-01 11:20:00,33.28,33.28,33.26,33.27,34409.0,29.8245,29.8245,29.8066,29.8156,34409.0
2017-05-01 11:25:00,33.27,33.29,33.24,33.25,87186.0,29.8156,29.8335,29.7887,29.7977,87186.0
2017-05-01 11:30:00,33.25,33.27,33.24,33.25,81702.0,29.7977,29.8156,29.7887,29.7977,81702.0
2017-05-01 11:35:00,33.25,33.27,33.23,33.27,77091.0,29.7977,29.8156,29.7797,29.8156,77091.0
2017-05-01 11:40:00,33.27,33.27,33.26,33.26,44717.0,29.8156,29.8156,29.8066,29.8066,44717.0
2017-05-01 11:45:00,33.27,33.28,33.26,33.28,69635.0,29.8156,29.8245,29.8066,29.8245,69635.0
2017-05-01 11:50:00,33.28,33.28,33.26,33.26,24965.0,29.8245,29.8245,29.8066,29.8066,24965.0
2017-05-01 11:55:00,33.27,33.27,33.25,33.25,71073.0,29.8156,29.8156,29.7977,29.7977,71073.0
2017-05-01 12:00:00,33.26,33.26,33.25,33.25,47762.0,29.8066,29.8066,29.7977,29.7977,47762.0
2017-05-01 12:05:00,33.26,33.26,33.25,33.25,48267.0,29.8066,29.8066,29.7977,29.7977,48267.0
2017-05-01 12:10:00,33.26,33.27,33.24,33.24,154863.0,29.8066,29.8156,29.7887,29.7887,154863.0
2017-05-01 12:15:00,33.25,33.25,33.2,33.2,98289.0,29.7977,29.7977,29.7528,29.7528,98289.0
2017-05-01 12:20:00,33.2,33.23,33.19,33.22,109394.0,29.7528,29.7797,29.7439,29.7708,109394.0
2017-05-01 12:25:00,33.22,33.25,33.22,33.24,88046.0,29.7708,29.7977,29.7708,29.7887,88046.0
2017-05-01 12:30:00,33.25,33.27,33.24,33.26,54584.0,29.7977,29.8156,29.7887,29.8066,54584.0
2017-05-01 12:35:00,33.26,33.27,33.24,33.25,44677.0,29.8066,29.8156,29.7887,29.7977,44677.0
2017-05-01 12:40:00,33.25,33.26,33.24,33.26,17750.0,29.7977,29.8066,29.7887,29.8066,17750.0
2017-05-01 12:45:00,33.26,33.28,33.25,33.28,45949.0,29.8066,29.8245,29.7977,29.8245,45949.0
2017-05-01 12:50:00,33.28,33.28,33.21,33.28,76474.0,29.8245,29.8245,29.7618,29.8245,76474.0
2017-05-01 12:55:00,33.27,33.31,33.26,33.3,80820.0,29.8156,29.8514,29.8066,29.8425,80820.0
2017-05-01 13:00:00,33.3,33.31,33.29,33.29,36806.0,29.8425,29.8514,29.8335,29.8335,36806.0
2017-05-01 13:05:00,33.3,33.3,33.29,33.3,18137.0,29.8425,29.8425,29.8335,29.8425,18137.0
2017-05-01 13:10:00,33.3,33.31,33.28,33.3,30638.0,29.8425,29.8514,29.8245,29.8425,30638.0
2017-05-01 13:15:00,33.3,33.31,33.28,33.3,14972.0,29.8425,29.8514,29.8245,29.8425,14972.0
2017-05-01 13:20:00,33.31,33.34,33.3,33.34,23576.0,29.8514,29.8783,29.8425,29.8783,23576.0
2017-05-01 13:25:00,33.33,33.35,33.33,33.35,22038.0,29.8693,29.8873,29.8693,29.8873,22038.0
2017-05-01 13:30:00,33.35,33.4,33.34,33.39,79687.0,29.8873,29.9321,29.8783,29.9231,79687.0
2017-05-01 13:35:00,33.4,33.42,33.39,33.4,33827.0,29.9321,29.95,29.9231,29.9321,33827.0
2017-05-01 13:40:00,33.4,33.42,33.39,33.41,42055.0,29.9321,29.95,29.9231,29.941,42055.0
2017-05-01 13:45:00,33.41,33.43,33.4,33.41,46093.0,29.941,29.959,29.9321,29.941,46093.0
2017-05-01 13:50:00,33.42,33.42,33.39,33.41,43935.0,29.95,29.95,29.9231,29.941,43935.0
2017-05-01 13:55:00,33.41,33.42,33.4,33.42,48411.0,29.941,29.95,29.9321,29.95,48411.0
2017-05-01 14:00:00,33.42,33.47,33.42,33.45,121635.0,29.95,29.9948,29.95,29.9769,121635.0
2017-05-01 14:05:00,33.45,33.46,33.43,33.44,83654.0,29.9769,29.9859,29.959,29.9679,83654.0
2017-05-01 14:10:00,33.44,33.45,33.42,33.42,60786.0,29.9679,29.9769,29.95,29.95,60786.0
2017-05-01 14:15:00,33.42,33.43,33.42,33.43,27484.0,29.95,29.959,29.95,29.959,27484.0
2017-05-01 14:20:00,33.43,33.44,33.42,33.43,38099.0,29.959,29.9679,29.95,29.959,38099.0
2017-05-01 14:25:00,33.43,33.44,33.42,33.43,40300.0,29.959,29.9679,29.95,29.959,40300.0
2017-05-01 14:30:00,33.43,33.45,33.43,33.45,52827.0,29.959,29.9769,29.959,29.9769,52827.0
2017-05-01 14:35:00,33.45,33.45,33.4,33.41,69403.0,29.9769,29.9769,29.9321,29.941,69403.0
2017-05-01 14:40:00,33.41,33.42,33.39,33.4,175427.0,29.941,29.95,29.9231,29.9321,175427.0
2017-05-01 14:45:00,33.4,33.42,33.4,33.41,62868.0,29.9321,29.95,29.9321,29.941,62868.0
2017-05-01 14:50:00,33.41,33.41,33.4,33.41,33942.0,29.941,29.941,29.9321,29.941,33942.0
2017-05-01 14:55:00,33.41,33.43,33.4,33.42,63499.0,29.941,29.959,29.9321,29.95,63499.0
2017-05-01 15:00:00,33.41,33.47,33.41,33.45,69725.0,29.941,29.9948,29.941,29.9769,69725.0
2017-05-01 15:05:00,33.44,33.45,33.43,33.44,61184.0,29.9679,29.9769,29.959,29.9679,61184.0
2017-05-01 15:10:00,33.43,33.44,33.38,33.38,300865.0,29.959,29.9679,29.9142,29.9142,300865.0
2017-05-01 15:15:00,33.39,33.39,33.37,33.37,61792.0,29.9231,29.9231,29.9052,29.9052,61792.0
2017-05-01 15:20:00,33.37,33.4,33.36,33.4,119294.0,29.9052,29.9321,29.8962,29.9321,119294.0
2017-05-01 15:25:00,33.4,33.41,33.38,33.39,93896.0,29.9321,29.941,29.9142,29.9231,93896.0
2017-05-01 15:30:00,33.39,33.41,33.38,33.4,73998.0,29.9231,29.941,29.9142,29.9321,73998.0
2017-05-01 15:35:00,33.4,33.4,33.38,33.38,101131.0,29.9321,29.9321,29.9142,29.9142,101131.0
2017-05-01 15:40:00,33.39,33.39,33.38,33.38,92251.0,29.9231,29.9231,29.9142,29.9142,92251.0
2017-05-01 15:45:00,33.38,33.39,33.35,33.36,185892.0,29.9142,29.9231,29.8873,29.8962,185892.0
2017-05-01 15:50:00,33.36,33.36,33.35,33.36,133898.0,29.8962,29.8962,29.8873,29.8962,133898.0
2017-05-01 15:55:00,33.35,33.36,33.3,33.32,472890.0,29.8873,29.8962,29.8425,29.8604,472890.0
2017-05-02 09:30:00,33.39,33.47,33.33,33.44,235100.0,29.9231,29.9948,29.8693,29.9679,235100.0
2017-05-02 09:35:00,33.45,33.52,33.45,33.52,90084.0,29.9769,30.0396,29.9769,30.0396,90084.0
2017-05-02 09:40:00,33.53,33.53,33.46,33.48,69297.0,30.0486,30.0486,29.9859,30.0038,69297.0
2017-05-02 09:45:00,33.48,33.49,33.43,33.44,56056.0,30.0038,30.0127,29.959,29.9679,56056.0
2017-05-02 09:50:00,33.44,33.47,33.41,33.45,51796.0,29.9679,29.9948,29.941,29.9769,51796.0
2017-05-02 09:55:00,33.46,33.46,33.41,33.42,54477.0,29.9859,29.9859,29.941,29.95,54477.0
2017-05-02 10:00:00,33.43,33.43,33.37,33.4,73155.0,29.959,29.959,29.9052,29.9321,73155.0
2017-05-02 10:05:00,33.4,33.4,33.35,33.38,62027.0,29.9321,29.9321,29.8873,29.9142,62027.0
2017-05-02 10:10:00,33.37,33.4,33.36,33.38,83475.0,29.9052,29.9321,29.8962,29.9142,83475.0
2017-05-02 10:15:00,33.38,33.41,33.35,33.36,85792.0,29.9142,29.941,29.8873,29.8962,85792.0
2017-05-02 10:20:00,33.37,33.39,33.36,33.37,56068.0,29.9052,29.9231,29.8962,29.9052,56068.0
2017-05-02 10:25:00,33.36,33.39,33.36,33.38,53179.0,29.8962,29.9231,29.8962,29.9142,53179.0
2017-05-02 10:30:00,33.39,33.39,33.37,33.38,38974.0,29.9231,29.9231,29.9052,29.9142,38974.0
2017-05-02 10:35:00,33.37,33.43,33.37,33.41,72552.0,29.9052,29.959,29.9052,29.941,72552.0
2017-05-02 10:40:00,33.42,33.46,33.42,33.44,64210.0,29.95,29.9859,29.95,29.9679,64210.0
2017-05-02 10:45:00,33.44,33.48,33.44,33.44,64138.0,29.9679,30.0038,29.9679,29.9679,64138.0
2017-05-02 10:50:00,33.44,33.45,33.39,33.41,38579.0,29.9679,29.9769,29.9231,29.941,38579.0
2017-05-02 10:55:00,33.41,33.41,33.38,33.4,39660.0,29.941,29.941,29.9142,29.9321,39660.0
2017-05-02 11:00:00,33.41,33.44,33.4,33.42,48219.0,29.941,29.9679,29.9321,29.95,48219.0
2017-05-02 11:05:00,33.42,33.44,33.41,33.43,53742.0,29.95,29.9679,29.941,29.959,53742.0
2017-05-02 11:10:00,33.44,33.46,33.42,33.45,39911.0,29.9679,29.9859,29.95,29.9769,39911.0
2017-05-02 11:15:00,33.45,33.46,33.43,33.43,52100.0,29.9769,29.9859,29.959,29.959,52100.0
2017-05-02 11:20:00,33.44,33.45,33.39,33.41,45140.0,29.9679,29.9769,29.9231,29.941,45140.0
2017-05-02 11:25:00,33.4,33.43,33.4,33.41,39621.0,29.9321,29.959,29.9321,29.941,39621.0
2017-05-02 11:30:00,33.41,33.44,33.4,33.44,52105.0,29.941,29.9679,29.9321,29.9679,52105.0
2017-05-02 11:35:00,33.44,33.44,33.4,33.41,28216.0,29.9679,29.9679,29.9321,29.941,28216.0
2017-05-02 11:40:00,33.42,33.44,33.41,33.43,33179.0,29.95,29.9679,29.941,29.959,33179.0
2017-05-02 11:45:00,33.44,33.46,33.41,33.45,58672.0,29.9679,29.9859,29.941,29.9769,58672.0
2017-05-02 11:50:00,33.46,33.47,33.45,33.47,32184.0,29.9859,29.9948,29.9769,29.9948,32184.0
2017-05-02 11:55:00,33.47,33.49,33.44,33.45,66970.0,29.9948,30.0127,29.9679,29.9769,66970.0
2017-05-02 12:00:00,33.45,33.5,33.45,33.48,33547.0,29.9769,30.0217,29.9769,30.0038,33547.0
2017-05-02 12:05:00,33.47,33.5,33.47,33.49,36230.0,29.9948,30.0217,29.9948,30.0127,36230.0
2017-05-02 12:10:00,33.49,33.51,33.48,33.49,64071.0,30.0127,30.0307,30.0038,30.0127,64071.0
2017-05-02 12:15:00,33.48,33.5,33.47,33.5,29252.0,30.0038,30.0217,29.9948,30.0217,29252.0
2017-05-02 12:20:00,33.5,33.51,33.49,33.5,45745.0,30.0217,30.0307,30.0127,30.0217,45745.0
2017-05-02 12:25:00,33.5,33.5,33.49,33.5,19136.0,30.0217,30.0217,30.0127,30.0217,19136.0
2017-05-02 12:30:00,33.5,33.51,33.48,33.5,44532.0,30.0217,30.0307,30.0038,30.0217,44532.0
2017-05-02 12:35:00,33.5,33.53,33.49,33.5,38982.0,30.0217,30.0486,30.0127,30.0217,38982.0
2017-05-02 12:40:00,33.51,33.52,33.47,33.47,38145.0,30.0307,30.0396,29.9948,29.9948,38145.0
2017-05-02 12:45:00,33.47,33.49,33.46,33.46,32622.0,29.9948,30.0127,29.9859,29.9859,32622.0
2017-05-02 12:50:00,33.46,33.48,33.46,33.48,25605.0,29.9859,30.0038,29.9859,30.0038,25605.0
2017-05-02 12:55:00,33.48,33.5,33.47,33.47,40018.0,30.0038,30.0217,29.9948,29.9948,40018.0
2017-05-02 13:00:00,33.48,33.48,33.46,33.47,28269.0,30.0038,30.0038,29.9859,29.9948,28269.0
2017-05-02 13:05:00,33.48,33.48,33.39,33.4,85948.0,30.0038,30.0038,29.9231,29.9321,85948.0
2017-05-02 13:10:00,33.4,33.42,33.38,33.39,54199.0,29.9321,29.95,29.9142,29.9231,54199.0
2017-05-02 13:15:00,33.39,33.41,33.37,33.37,46952.0,29.9231,29.941,29.9052,29.9052,46952.0
2017-05-02 13:20:00,33.37,33.39,33.37,33.39,34208.0,29.9052,29.9231,29.9052,29.9231,34208.0
2017-05-02 13:25:00,33.39,33.41,33.38,33.41,87082.0,29.9231,29.941,29.9142,29.941,87082.0
2017-05-02 13:30:00,33.41,33.42,33.39,33.4,51835.0,29.941,29.95,29.9231,29.9321,51835.0
2017-05-02 13:35:00,33.4,33.42,33.38,33.41,67706.0,29.9321,29.95,29.9142,29.941,67706.0
2017-05-02 13:40:00,33.41,33.42,33.38,33.39,57560.0,29.941,29.95,29.9142,29.9231,57560.0
2017-05-02 13:45:00,33.4,33.4,33.35,33.36,94978.0,29.9321,29.9321,29.8873,29.8962,94978.0
2017-05-02 13:50:00,33.36,33.39,33.36,33.38,52541.0,29.8962,29.9231,29.8962,29.9142,52541.0
2017-05-02 13:55:00,33.38,33.38,33.35,33.35,29806.0,29.9142,29.9142,29.8873,29.8873,29806.0
2017-05-02 14:00:00,33.36,33.38,33.35,33.38,29389.0,29.8962,29.9142,29.8873,29.9142,29389.0
2017-05-02 14:05:00,33.38,33.38,33.36,33.37,43141.0,29.9142,29.9142,29.8962,29.9052,43141.0
2017-05-02 14:10:00,33.38,33.38,33.35,33.37,48093.0,29.9142,29.9142,29.8873,29.9052,48093.0
2017-05-02 14:15:00,33.37,33.4,33.36,33.4,60949.0,29.9052,29.9321,29.8962,29.9321,60949.0
2017-05-02 14:20:00,33.4,33.42,33.38,33.41,108570.0,29.9321,29.95,29.9142,29.941,108570.0
2017-05-02 14:25:00,33.41,33.43,33.41,33.42,48512.0,29.941,29.959,29.941,29.95,48512.0
2017-05-02 14:30:00,33.41,33.44,33.41,33.41,66034.0,29.941,29.9679,29.941,29.941,66034.0
2017-05-02 14:35:00,33.42,33.42,33.39,33.41,102605.0,29.95,29.95,29.9231,29.941,102605.0
2017-05-02 14:40:00,33.41,33.44,33.4,33.43,75868.0,29.941,29.9679,29.9321,29.959,75868.0
2017-05-02 14:45:00,33.43,33.44,33.42,33.43,58411.0,29.959,29.9679,29.95,29.959,58411.0
2017-05-02 14:50:00,33.43,33.43,33.41,33.43,51281.0,29.959,29.959,29.941,29.959,51281.0
2017-05-02 14:55:00,33.43,33.45,33.42,33.43,88575.0,29.959,29.9769,29.95,29.959,88575.0
2017-05-02 15:00:00,33.44,33.46,33.43,33.45,70345.0,29.9679,29.9859,29.959,29.9769,70345.0
2017-05-02 15:05:00,33.46,33.49,33.45,33.48,90818.0,29.9859,30.0127,29.9769,30.0038,90818.0
2017-05-02 15:10:00,33.47,33.5,33.47,33.5,67514.0,29.9948,30.0217,29.9948,30.0217,67514.0
2017-05-02 15:15:00,33.5,33.51,33.49,33.51,58156.0,30.0217,30.0307,30.0127,30.0307,58156.0
2017-05-02 15:20:00,33.51,33.54,33.48,33.51,182521.0,30.0307,30.0575,30.0038,30.0307,182521.0
2017-05-02 15:25:00,33.52,33.55,33.5,33.52,80758.0,30.0396,30.0665,30.0217,30.0396,80758.0
2017-05-02 15:30:00,33.52,33.52,33.49,33.51,125276.0,30.0396,30.0396,30.0127,30.0307,125276.0
2017-05-02 15:35:00,33.51,33.51,33.46,33.47,237853.0,30.0307,30.0307,29.9859,29.9948,237853.0
2017-05-02 15:40:00,33.47,33.49,33.46,33.48,122145.0,29.9948,30.0127,29.9859,30.0038,122145.0
2017-05-02 15:45:00,33.48,33.48,33.42,33.44,125191.0,30.0038,30.0038,29.95,29.9679,125191.0
2017-05-02 15:50:00,33.45,33.46,33.44,33.45,163602.0,29.9769,29.9859,29.9679,29.9769,163602.0
2017-05-02 15:55:00,33.46,33.51,33.45,33.51,507883.0,29.9859,30.0307,29.9769,30.0307,507883.0
2017-05-03 09:30:00,33.6,33.6,33.34,33.44,151021.0,30.1113,30.1113,29.8783,29.9679,151021.0
2017-05-03 09:35:00,33.44,33.46,33.39,33.41,101851.0,29.9679,29.9859,29.9231,29.941,101851.0
2017-05-03 09:40:00,33.4,33.43,33.38,33.41,84226.0,29.9321,29.959,29.9142,29.941,84226.0
2017-05-03 09:45:00,33.41,33.43,33.36,33.4,101265.0,29.941,29.959,29.8962,29.9321,101265.0
2017-05-03 09:50:00,33.39,33.4,33.36,33.4,35788.0,29.9231,29.9321,29.8962,29.9321,35788.0
2017-05-03 09:55:00,33.39,33.41,33.37,33.41,53665.0,29.9231,29.941,29.9052,29.941,53665.0
2017-05-03 10:00:00,33.41,33.43,33.39,33.4,49742.0,29.941,29.959,29.9231,29.9321,49742.0
2017-05-03 10:05:00,33.4,33.4,33.35,33.36,72516.0,29.9321,29.9321,29.8873,29.8962,72516.0
2017-05-03 10:10:00,33.36,33.36,33.31,33.32,83550.0,29.8962,29.8962,29.8514,29.8604,83550.0
2017-05-03 10:15:00,33.32,33.39,33.31,33.39,37160.0,29.8604,29.9231,29.8514,29.9231,37160.0
2017-05-03 10:20:00,33.39,33.39,33.32,33.32,46664.0,29.9231,29.9231,29.8604,29.8604,46664.0
2017-05-03 10:25:00,33.32,33.36,33.32,33.35,36948.0,29.8604,29.8962,29.8604,29.8873,36948.0
2017-05-03 10:30:00,33.34,33.37,33.33,33.36,50967.0,29.8783,29.9052,29.8693,29.8962,50967.0
2017-05-03 10:35:00,33.37,33.37,33.32,33.33,50901.0,29.9052,29.9052,29.8604,29.8693,50901.0
2017-05-03 10:40:00,33.33,33.33,33.31,33.32,50231.0,29.8693,29.8693,29.8514,29.8604,50231.0
2017-05-03 10:45:00,33.32,33.32,33.23,33.23,120184.0,29.8604,29.8604,29.7797,29.7797,120184.0
2017-05-03 10:50:00,33.24,33.27,33.23,33.25,70256.0,29.7887,29.8156,29.7797,29.7977,70256.0
2017-05-03 10:55:00,33.25,33.29,33.24,33.29,36474.0,29.7977,29.8335,29.7887,29.8335,36474.0
2017-05-03 11:00:00,33.29,33.31,33.24,33.25,43808.0,29.8335,29.8514,29.7887,29.7977,43808.0
2017-05-03 11:05:00,33.25,33.26,33.23,33.23,81610.0,29.7977,29.8066,29.7797,29.7797,81610.0
2017-05-03 11:10:00,33.23,33.25,33.23,33.23,47626.0,29.7797,29.7977,29.7797,29.7797,47626.0
2017-05-03 11:15:00,33.23,33.24,33.2,33.23,77366.0,29.7797,29.7887,29.7528,29.7797,77366.0
2017-05-03 11:20:00,33.23,33.27,33.22,33.24,51433.0,29.7797,29.8156,29.7708,29.7887,51433.0
2017-05-03 11:25:00,33.24,33.28,33.24,33.26,52637.0,29.7887,29.8245,29.7887,29.8066,52637.0
2017-05-03 11:30:00,33.27,33.28,33.26,33.27,38241.0,29.8156,29.8245,29.8066,29.8156,38241.0
2017-05-03 11:35:00,33.27,33.27,33.24,33.24,45735.0,29.8156,29.8156,29.7887,29.7887,45735.0
2017-05-03 11:40:00,33.25,33.25,33.23,33.24,27806.0,29.7977,29.7977,29.7797,29.7887,27806.0
2017-05-03 11:45:00,33.24,33.25,33.22,33.25,37724.0,29.7887,29.7977,29.7708,29.7977,37724.0
2017-05-03 11:50:00,33.24,33.27,33.24,33.27,24562.0,29.7887,29.8156,29.7887,29.8156,24562.0
2017-05-03 11:55:00,33.26,33.27,33.25,33.26,18403.0,29.8066,29.8156,29.7977,29.8066,18403.0
2017-05-03 12:00:00,33.25,33.27,33.25,33.26,25698.0,29.7977,29.8156,29.7977,29.8066,25698.0
2017-05-03 12:05:00,33.27,33.28,33.26,33.27,26327.0,29.8156,29.8245,29.8066,29.8156,26327.0
2017-05-03 12:10:00,33.26,33.27,33.23,33.25,48650.0,29.8066,29.8156,29.7797,29.7977,48650.0
2017-05-03 12:15:00,33.25,33.25,33.24,33.25,10367.0,29.7977,29.7977,29.7887,29.7977,10367.0
2017-05-03 12:20:00,33.25,33.25,33.24,33.24,14177.0,29.7977,29.7977,29.7887,29.7887,14177.0
2017-05-03 12:25:00,33.25,33.27,33.24,33.24,36521.0,29.7977,29.8156,29.7887,29.7887,36521.0
2017-05-03 12:30:00,33.25,33.26,33.24,33.25,39197.0,29.7977,29.8066,29.7887,29.7977,39197.0
2017-05-03 12:35:00,33.26,33.28,33.24,33.28,40135.0,29.8066,29.8245,29.7887,29.8245,40135.0
2017-05-03 12:40:00,33.27,33.28,33.25,33.28,28257.0,29.8156,29.8245,29.7977,29.8245,28257.0
2017-05-03 12:45:00,33.28,33.28,33.25,33.25,35407.0,29.8245,29.8245,29.7977,29.7977,35407.0
2017-05-03 12:50:00,33.26,33.28,33.25,33.26,29578.0,29.8066,29.8245,29.7977,29.8066,29578.0
2017-05-03 12:55:00,33.26,33.28,33.26,33.27,22480.0,29.8066,29.8245,29.8066,29.8156,22480.0
2017-05-03 13:00:00,33.27,33.3,33.26,33.29,50817.0,29.8156,29.8425,29.8066,29.8335,50817.0
2017-05-03 13:05:00,33.3,33.3,33.28,33.29,24054.0,29.8425,29.8425,29.8245,29.8335,24054.0
2017-05-03 13:10:00,33.28,33.31,33.28,33.29,43590.0,29.8245,29.8514,29.8245,29.8335,43590.0
2017-05-03 13:15:00,33.3,33.3,33.26,33.27,40304.0,29.8425,29.8425,29.8066,29.8156,40304.0
2017-05-03 13:20:00,33.28,33.29,33.26,33.27,25022.0,29.8245,29.8335,29.8066,29.8156,25022.0
2017-05-03 13:25:00,33.26,33.27,33.22,33.25,86487.0,29.8066,29.8156,29.7708,29.7977,86487.0
2017-05-03 13:30:00,33.24,33.25,33.24,33.25,16665.0,29.7887,29.7977,29.7887,29.7977,16665.0
2017-05-03 13:35:00,33.24,33.25,33.24,33.24,26338.0,29.7887,29.7977,29.7887,29.7887,26338.0
2017-05-03 13:40:00,33.24,33.24,33.18,33.18,63932.0,29.7887,29.7887,29.7349,29.7349,63932.0
2017-05-03 13:45:00,33.18,33.18,33.14,33.16,82775.0,29.7349,29.7349,29.6991,29.717,82775.0
2017-05-03 13:50:00,33.15,33.19,33.15,33.17,38540.0,29.708,29.7439,29.708,29.726,38540.0
2017-05-03 13:55:00,33.17,33.17,33.15,33.16,39958.0,29.726,29.726,29.708,29.717,39958.0
2017-05-03 14:00:00,33.15,33.22,33.15,33.22,69858.0,29.708,29.7708,29.708,29.7708,69858.0
2017-05-03 14:05:00,33.22,33.26,33.2,33.23,47468.0,29.7708,29.8066,29.7528,29.7797,47468.0
2017-05-03 14:10:00,33.24,33.24,33.2,33.22,57228.0,29.7887,29.7887,29.7528,29.7708,57228.0
2017-05-03 14:15:00,33.22,33.23,33.17,33.18,55007.0,29.7708,29.7797,29.726,29.7349,55007.0
2017-05-03 14:20:00,33.18,33.24,33.18,33.22,37387.0,29.7349,29.7887,29.7349,29.7708,37387.0
2017-05-03 14:25:00,33.22,33.22,33.19,33.22,40136.0,29.7708,29.7708,29.7439,29.7708,40136.0
2017-05-03 14:30:00,33.21,33.24,33.2,33.23,32593.0,29.7618,29.7887,29.7528,29.7797,32593.0
2017-05-03 14:35:00,33.23,33.24,33.2,33.2,29177.0,29.7797,29.7887,29.7528,29.7528,29177.0
2017-05-03 14:40:00,33.21,33.22,33.19,33.22,59747.0,29.7618,29.7708,29.7439,29.7708,59747.0
2017-05-03 14:45:00,33.21,33.23,33.2,33.2,47685.0,29.7618,29.7797,29.7528,29.7528,47685.0
2017-05-03 14:50:00,33.2,33.24,33.2,33.22,35710.0,29.7528,29.7887,29.7528,29.7708,35710.0
2017-05-03 14:55:00,33.22,33.23,33.2,33.21,40668.0,29.7708,29.7797,29.7528,29.7618,40668.0
2017-05-03 15:00:00,33.22,33.24,33.2,33.23,40258.0,29.7708,29.7887,29.7528,29.7797,40258.0
2017-05-03 15:05:00,33.23,33.23,33.21,33.22,37886.0,29.7797,29.7797,29.7618,29.7708,37886.0
2017-05-03 15:10:00,33.22,33.24,33.21,33.21,51848.0,29.7708,29.7887,29.7618,29.7618,51848.0
2017-05-03 15:15:00,33.22,33.22,33.17,33.17,172717.0,29.7708,29.7708,29.726,29.726,172717.0
2017-05-03 15:20:00,33.17,33.19,33.16,33.16,58071.0,29.726,29.7439,29.717,29.717,58071.0
2017-05-03 15:25:00,33.16,33.18,33.15,33.16,66880.0,29.717,29.7349,29.708,29.717,66880.0
2017-05-03 15:30:00,33.16,33.19,33.15,33.19,54310.0,29.717,29.7439,29.708,29.7439,54310.0
2017-05-03 15:35:00,33.19,33.22,33.17,33.2,149975.0,29.7439,29.7708,29.726,29.7528,149975.0
2017-05-03 15:40:00,33.19,33.22,33.18,33.2,85065.0,29.7439,29.7708,29.7349,29.7528,85065.0
2017-05-03 15:45:00,33.2,33.21,33.2,33.2,79077.0,29.7528,29.7618,29.7528,29.7528,79077.0
2017-05-03 15:50:00,33.21,33.28,33.2,33.26,230089.0,29.7618,29.8245,29.7528,29.8066,230089.0
2017-05-03 15:55:00,33.26,33.27,33.24,33.26,627935.0,29.8066,29.8156,29.7887,29.8066,627935.0
2017-05-04 09:30:00,33.4,33.42,33.26,33.39,162260.0,29.9321,29.95,29.8066,29.9231,162260.0
2017-05-04 09:35:00,33.38,33.45,33.38,33.4,71559.0,29.9142,29.9769,29.9142,29.9321,71559.0
2017-05-04 09:40:00,33.4,33.4,33.33,33.36,58287.0,29.9321,29.9321,29.8693,29.8962,58287.0
2017-05-04 09:45:00,33.36,33.43,33.33,33.41,217600.0,29.8962,29.959,29.8693,29.941,217600.0
2017-05-04 09:50:00,33.41,33.41,33.37,33.41,93961.0,29.941,29.941,29.9052,29.941,93961.0
2017-05-04 09:55:00,33.41,33.43,33.37,33.38,53102.0,29.941,29.959,29.9052,29.9142,53102.0
2017-05-04 10:00:00,33.37,33.41,33.33,33.35,174345.0,29.9052,29.941,29.8693,29.8873,174345.0
2017-05-04 10:05:00,33.36,33.4,33.34,33.38,49449.0,29.8962,29.9321,29.8783,29.9142,49449.0
2017-05-04 10:10:00,33.39,33.43,33.38,33.41,50037.0,29.9231,29.959,29.9142,29.941,50037.0
2017-05-04 10:15:00,33.42,33.47,33.41,33.47,51365.0,29.95,29.9948,29.941,29.9948,51365.0
2017-05-04 10:20:00,33.46,33.47,33.44,33.44,47652.0,29.9859,29.9948,29.9679,29.9679,47652.0
2017-05-04 10:25:00,33.45,33.5,33.43,33.44,69892.0,29.9769,30.0217,29.959,29.9679,69892.0
2017-05-04 10:30:00,33.44,33.47,33.42,33.45,65333.0,29.9679,29.9948,29.95,29.9769,65333.0
2017-05-04 10:35:00,33.45,33.47,33.44,33.45,47700.0,29.9769,29.9948,29.9679,29.9769,47700.0
2017-05-04 10:40:00,33.45,33.5,33.45,33.5,116901.0,29.9769,30.0217,29.9769,30.0217,116901.0
2017-05-04 10:45:00,33.5,33.52,33.48,33.52,68280.0,30.0217,30.0396,30.0038,30.0396,68280.0
2017-05-04 10:50:00,33.52,33.53,33.49,33.49,31000.0,30.0396,30.0486,30.0127,30.0127,31000.0
2017-05-04 10:55:00,33.5,33.5,33.48,33.5,29444.0,30.0217,30.0217,30.0038,30.0217,29444.0
2017-05-04 11:00:00,33.5,33.51,33.48,33.51,45636.0,30.0217,30.0307,30.0038,30.0307,45636.0
2017-05-04 11:05:00,33.51,33.52,33.49,33.49,32649.0,30.0307,30.0396,30.0127,30.0127,32649.0
2017-05-04 11:10:00,33.5,33.51,33.48,33.5,48158.0,30.0217,30.0307,30.0038,30.0217,48158.0
2017-05-04 11:15:00,33.51,33.54,33.49,33.53,56363.0,30.0307,30.0575,30.0127,30.0486,56363.0
2017-05-04 11:20:00,33.53,33.56,33.52,33.56,27878.0,30.0486,30.0755,30.0396,30.0755,27878.0
2017-05-04 11:25:00,33.56,33.57,33.54,33.56,22605.0,30.0755,30.0844,30.0575,30.0755,22605.0
2017-05-04 11:30:00,33.57,33.58,33.54,33.58,23023.0,30.0844,30.0934,30.0575,30.0934,23023.0
2017-05-04 11:35:00,33.58,33.61,33.58,33.61,59859.0,30.0934,30.1203,30.0934,30.1203,59859.0
2017-05-04 11:40:00,33.61,33.63,33.58,33.63,47786.0,30.1203,30.1382,30.0934,30.1382,47786.0
2017-05-04 11:45:00,33.64,33.64,33.62,33.62,75377.0,30.1472,30.1472,30.1292,30.1292,75377.0
2017-05-04 11:50:00,33.61,33.62,33.59,33.62,24699.0,30.1203,30.1292,30.1024,30.1292,24699.0
2017-05-04 11:55:00,33.61,33.61,33.57,33.58,50702.0,30.1203,30.1203,30.0844,30.0934,50702.0
2017-05-04 12:00:00,33.59,33.61,33.53,33.54,93046.0,30.1024,30.1203,30.0486,30.0575,93046.0
2017-05-04 12:05:00,33.54,33.6,33.54,33.58,26666.0,30.0575,30.1113,30.0575,30.0934,26666.0
2017-05-04 12:10:00,33.58,33.6,33.57,33.57,51860.0,30.0934,30.1113,30.0844,30.0844,51860.0
2017-05-04 12:15:00,33.57,33.58,33.53,33.53,46224.0,30.0844,30.0934,30.0486,30.0486,46224.0
2017-05-04 12:20:00,33.54,33.59,33.53,33.59,56243.0,30.0575,30.1024,30.0486,30.1024,56243.0
2017-05-04 12:25:00,33.59,33.6,33.57,33.59,35590.0,30.1024,30.1113,30.0844,30.1024,35590.0
2017-05-04 12:30:00,33.59,33.62,33.59,33.62,52908.0,30.1024,30.1292,30.1024,30.1292,52908.0
2017-05-04 12:35:00,33.61,33.62,33.6,33.61,49438.0,30.1203,30.1292,30.1113,30.1203,49438.0
2017-05-04 12:40:00,33.62,33.64,33.61,33.64,59365.0,30.1292,30.1472,30.1203,30.1472,59365.0
2017-05-04 12:45:00,33.64,33.68,33.63,33.66,57241.0,30.1472,30.183,30.1382,30.1651,57241.0
2017-05-04 12:50:00,33.66,33.67,33.63,33.64,107122.0,30.1651,30.174,30.1382,30.1472,107122.0
2017-05-04 12:55:00,33.63,33.64,33.62,33.64,55360.0,30.1382,30.1472,30.1292,30.1472,55360.0
2017-05-04 13:00:00,33.63,33.64,33.63,33.64,46262.0,30.1382,30.1472,30.1382,30.1472,46262.0
2017-05-04 13:05:00,33.63,33.65,33.63,33.64,62462.0,30.1382,30.1561,30.1382,30.1472,62462.0
2017-05-04 13:10:00,33.64,33.67,33.63,33.64,56766.0,30.1472,30.174,30.1382,30.1472,56766.0
2017-05-04 13:15:00,33.64,33.66,33.64,33.65,42747.0,30.1472,30.1651,30.1472,30.1561,42747.0
2017-05-04 13:20:00,33.64,33.66,33.6,33.62,148735.0,30.1472,30.1651,30.1113,30.1292,148735.0
2017-05-04 13:25:00,33.61,33.62,33.57,33.59,167635.0,30.1203,30.1292,30.0844,30.1024,167635.0
2017-05-04 13:30:00,33.59,33.6,33.52,33.55,252721.0,30.1024,30.1113,30.0396,30.0665,252721.0
2017-05-04 13:35:00,33.55,33.55,33.51,33.52,85210.0,30.0665,30.0665,30.0307,30.0396,85210.0
2017-05-04 13:40:00,33.52,33.54,33.51,33.54,58912.0,30.0396,30.0575,30.0307,30.0575,58912.0
2017-05-04 13:45:00,33.54,33.62,33.53,33.59,64413.0,30.0575,30.1292,30.0486,30.1024,64413.0
2017-05-04 13:50:00,33.59,33.6,33.56,33.58,58081.0,30.1024,30.1113,30.0755,30.0934,58081.0
2017-05-04 13:55:00,33.58,33.6,33.56,33.57,44342.0,30.0934,30.1113,30.0755,30.0844,44342.0
2017-05-04 14:00:00,33.57,33.59,33.55,33.59,43837.0,30.0844,30.1024,30.0665,30.1024,43837.0
2017-05-04 14:05:00,33.59,33.61,33.58,33.58,92656.0,30.1024,30.1203,30.0934,30.0934,92656.0
2017-05-04 14:10:00,33.58,33.61,33.57,33.61,85067.0,30.0934,30.1203,30.0844,30.1203,85067.0
2017-05-04 14:15:00,33.62,33.62,33.55,33.55,58664.0,30.1292,30.1292,30.0665,30.0665,58664.0
2017-05-04 14:20:00,33.55,33.55,33.5,33.51,68785.0,30.0665,30.0665,30.0217,30.0307,68785.0
2017-05-04 14:25:00,33.52,33.54,33.51,33.52,50741.0,30.0396,30.0575,30.0307,30.0396,50741.0
2017-05-04 14:30:00,33.52,33.56,33.52,33.55,45903.0,30.0396,30.0755,30.0396,30.0665,45903.0
2017-05-04 14:35:00,33.55,33.57,33.54,33.56,43330.0,30.0665,30.0844,30.0575,30.0755,43330.0
2017-05-04 14:40:00,33.56,33.57,33.54,33.55,47404.0,30.0755,30.0844,30.0575,30.0665,47404.0
2017-05-04 14:45:00,33.55,33.58,33.54,33.57,38906.0,30.0665,30.0934,30.0575,30.0844,38906.0
2017-05-04 14:50:00,33.57,33.57,33.53,33.55,71236.0,30.0844,30.0844,30.0486,30.0665,71236.0
2017-05-04 14:55:00,33.56,33.56,33.52,33.52,93441.0,30.0755,30.0755,30.0396,30.0396,93441.0
2017-05-04 15:00:00,33.52,33.54,33.52,33.54,47529.0,30.0396,30.0575,30.0396,30.0575,47529.0
2017-05-04 15:05:00,33.54,33.55,33.52,33.52,47071.0,30.0575,30.0665,30.0396,30.0396,47071.0
2017-05-04 15:10:00,33.52,33.53,33.5,33.51,49681.0,30.0396,30.0486,30.0217,30.0307,49681.0
2017-05-04 15:15:00,33.52,33.54,33.51,33.53,48381.0,30.0396,30.0575,30.0307,30.0486,48381.0
2017-05-04 15:20:00,33.54,33.56,33.53,33.55,44287.0,30.0575,30.0755,30.0486,30.0665,44287.0
2017-05-04 15:25:00,33.55,33.55,33.53,33.54,36325.0,30.0665,30.0665,30.0486,30.0575,36325.0
2017-05-04 15:30:00,33.54,33.56,33.53,33.55,64878.0,30.0575,30.0755,30.0486,30.0665,64878.0
2017-05-04 15:35:00,33.55,33.57,33.54,33.56,141231.0,30.0665,30.0844,30.0575,30.0755,141231.0
2017-05-04 15:40:00,33.56,33.57,33.55,33.55,103348.0,30.0755,30.0844,30.0665,30.0665,103348.0
2017-05-04 15:45:00,33.55,33.56,33.53,33.53,127325.0,30.0665,30.0755,30.0486,30.0486,127325.0
2017-05-04 15:50:00,33.54,33.55,33.5,33.5,352641.0,30.0575,30.0665,30.0217,30.0217,352641.0
2017-05-04 15:55:00,33.51,33.54,33.48,33.5,538059.0,30.0307,30.0575,30.0038,30.0217,538059.0
2017-05-05 09:30:00,33.57,33.6,33.55,33.59,98883.0,30.0844,30.1113,30.0665,30.1024,98883.0
2017-05-05 09:35:00,33.59,33.59,33.55,33.56,54135.0,30.1024,30.1024,30.0665,30.0755,54135.0
2017-05-05 09:40:00,33.56,33.56,33.53,33.55,40635.0,30.0755,30.0755,30.0486,30.0665,40635.0
2017-05-05 09:45:00,33.55,33.6,33.55,33.6,129473.0,30.0665,30.1113,30.0665,30.1113,129473.0
2017-05-05 09:50:00,33.59,33.63,33.59,33.59,40159.0,30.1024,30.1382,30.1024,30.1024,40159.0
2017-05-05 09:55:00,33.59,33.64,33.58,33.62,55500.0,30.1024,30.1472,30.0934,30.1292,55500.0
2017-05-05 10:00:00,33.63,33.65,33.6,33.62,55709.0,30.1382,30.1561,30.1113,30.1292,55709.0
2017-05-05 10:05:00,33.62,33.63,33.61,33.62,71701.0,30.1292,30.1382,30.1203,30.1292,71701.0
2017-05-05 10:10:00,33.63,33.63,33.56,33.57,142558.0,30.1382,30.1382,30.0755,30.0844,142558.0
2017-05-05 10:15:00,33.57,33.61,33.56,33.59,65305.0,30.0844,30.1203,30.0755,30.1024,65305.0
2017-05-05 10:20:00,33.59,33.61,33.58,33.6,39883.0,30.1024,30.1203,30.0934,30.1113,39883.0
2017-05-05 10:25:00,33.59,33.62,33.57,33.6,71539.0,30.1024,30.1292,30.0844,30.1113,71539.0
2017-05-05 10:30:00,33.6,33.61,33.57,33.59,49836.0,30.1113,30.1203,30.0844,30.1024,49836.0
2017-05-05 10:35:00,33.58,33.61,33.57,33.61,74117.0,30.0934,30.1203,30.0844,30.1203,74117.0
2017-05-05 10:40:00,33.6,33.63,33.6,33.62,33013.0,30.1113,30.1382,30.1113,30.1292,33013.0
2017-05-05 10:45:00,33.63,33.66,33.61,33.65,39475.0,30.1382,30.1651,30.1203,30.1561,39475.0
2017-05-05 10:50:00,33.65,33.7,33.65,33.7,78610.0,30.1561,30.2009,30.1561,30.2009,78610.0
2017-05-05 10:55:00,33.69,33.7,33.67,33.7,58727.0,30.192,30.2009,30.174,30.2009,58727.0
2017-05-05 11:00:00,33.69,33.7,33.68,33.69,29625.0,30.192,30.2009,30.183,30.192,29625.0
2017-05-05 11:05:00,33.7,33.71,33.68,33.69,109441.0,30.2009,30.2099,30.183,30.192,109441.0
2017-05-05 11:10:00,33.69,33.69,33.66,33.66,89384.0,30.192,30.192,30.1651,30.1651,89384.0
2017-05-05 11:15:00,33.66,33.69,33.66,33.69,40042.0,30.1651,30.192,30.1651,30.192,40042.0
2017-05-05 11:20:00,33.69,33.7,33.65,33.66,58641.0,30.192,30.2009,30.1561,30.1651,58641.0
2017-05-05 11:25:00,33.66,33.67,33.62,33.65,72066.0,30.1651,30.174,30.1292,30.1561,72066.0
2017-05-05 11:30:00,33.65,33.66,33.64,33.66,41818.0,30.1561,30.1651,30.1472,30.1651,41818.0
2017-05-05 11:35:00,33.66,33.67,33.64,33.65,42758.0,30.1651,30.174,30.1472,30.1561,42758.0
2017-05-05 11:40:00,33.65,33.66,33.65,33.65,17959.0,30.1561,30.1651,30.1561,30.1561,17959.0
2017-05-05 11:45:00,33.66,33.66,33.63,33.64,97226.0,30.1651,30.1651,30.1382,30.1472,97226.0
2017-05-05 11:50:00,33.65,33.65,33.62,33.65,41721.0,30.1561,30.1561,30.1292,30.1561,41721.0
2017-05-05 11:55:00,33.65,33.67,33.63,33.66,43671.0,30.1561,30.174,30.1382,30.1651,43671.0
2017-05-05 12:00:00,33.66,33.68,33.65,33.68,28971.0,30.1651,30.183,30.1561,30.183,28971.0
2017-05-05 12:05:00,33.68,33.69,33.66,33.67,54241.0,30.183,30.192,30.1651,30.174,54241.0
2017-05-05 12:10:00,33.67,33.68,33.65,33.67,33486.0,30.174,30.183,30.1561,30.174,33486.0
2017-05-05 12:15:00,33.68,33.69,33.67,33.68,30055.0,30.183,30.192,30.174,30.183,30055.0
2017-05-05 12:20:00,33.68,33.7,33.67,33.7,17220.0,30.183,30.2009,30.174,30.2009,17220.0
2017-05-05 12:25:00,33.7,33.71,33.68,33.69,42267.0,30.2009,30.2099,30.183,30.192,42267.0
2017-05-05 12:30:00,33.69,33.69,33.65,33.66,38611.0,30.192,30.192,30.1561,30.1651,38611.0
2017-05-05 12:35:00,33.65,33.67,33.65,33.66,44604.0,30.1561,30.174,30.1561,30.1651,44604.0
2017-05-05 12:40:00,33.65,33.68,33.65,33.68,27891.0,30.1561,30.183,30.1561,30.183,27891.0
2017-05-05 12:45:00,33.68,33.69,33.67,33.69,16479.0,30.183,30.192,30.174,30.192,16479.0
2017-05-05 12:50:00,33.69,33.7,33.68,33.69,125820.0,30.192,30.2009,30.183,30.192,125820.0
2017-05-05 12:55:00,33.7,33.71,33.68,33.7,61708.0,30.2009,30.2099,30.183,30.2009,61708.0
2017-05-05 13:00:00,33.7,33.71,33.68,33.68,47584.0,30.2009,30.2099,30.183,30.183,47584.0
2017-05-05 13:05:00,33.68,33.69,33.66,33.66,31111.0,30.183,30.192,30.1651,30.1651,31111.0
2017-05-05 13:10:00,33.66,33.68,33.65,33.66,43729.0,30.1651,30.183,30.1561,30.1651,43729.0
2017-05-05 13:15:00,33.66,33.69,33.65,33.69,23825.0,30.1651,30.192,30.1561,30.192,23825.0
2017-05-05 13:20:00,33.68,33.7,33.68,33.69,44084.0,30.183,30.2009,30.183,30.192,44084.0
2017-05-05 13:25:00,33.68,33.71,33.68,33.69,43038.0,30.183,30.2099,30.183,30.192,43038.0
2017-05-05 13:30:00,33.68,33.69,33.64,33.66,79362.0,30.183,30.192,30.1472,30.1651,79362.0
2017-05-05 13:35:00,33.66,33.66,33.61,33.64,111680.0,30.1651,30.1651,30.1203,30.1472,111680.0
2017-05-05 13:40:00,33.63,33.64,33.6,33.61,115992.0,30.1382,30.1472,30.1113,30.1203,115992.0
2017-05-05 13:45:00,33.6,33.6,33.58,33.58,36639.0,30.1113,30.1113,30.0934,30.0934,36639.0
2017-05-05 13:50:00,33.58,33.59,33.55,33.57,124597.0,30.0934,30.1024,30.0665,30.0844,124597.0
2017-05-05 13:55:00,33.57,33.58,33.52,33.52,136632.0,30.0844,30.0934,30.0396,30.0396,136632.0
2017-05-05 14:00:00,33.53,33.55,33.51,33.52,147772.0,30.0486,30.0665,30.0307,30.0396,147772.0
2017-05-05 14:05:00,33.52,33.53,33.5,33.51,47466.0,30.0396,30.0486,30.0217,30.0307,47466.0
2017-05-05 14:10:00,33.51,33.55,33.5,33.54,69769.0,30.0307,30.0665,30.0217,30.0575,69769.0
2017-05-05 14:15:00,33.54,33.56,33.53,33.56,26306.0,30.0575,30.0755,30.0486,30.0755,26306.0
2017-05-05 14:20:00,33.55,33.56,33.52,33.54,73766.0,30.0665,30.0755,30.0396,30.0575,73766.0
2017-05-05 14:25:00,33.53,33.55,33.52,33.53,57155.0,30.0486,30.0665,30.0396,30.0486,57155.0
2017-05-05 14:30:00,33.53,33.53,33.5,33.5,100509.0,30.0486,30.0486,30.0217,30.0217,100509.0
2017-05-05 14:35:00,33.5,33.53,33.49,33.52,75980.0,30.0217,30.0486,30.0127,30.0396,75980.0
2017-05-05 14:40:00,33.52,33.54,33.52,33.52,45411.0,30.0396,30.0575,30.0396,30.0396,45411.0
2017-05-05 14:45:00,33.52,33.55,33.5,33.54,97930.0,30.0396,30.0665,30.0217,30.0575,97930.0
2017-05-05 14:50:00,33.54,33.54,33.48,33.48,331558.0,30.0575,30.0575,30.0038,30.0038,331558.0
2017-05-05 14:55:00,33.48,33.5,33.48,33.5,156583.0,30.0038,30.0217,30.0038,30.0217,156583.0
2017-05-05 15:00:00,33.5,33.5,33.44,33.45,230194.0,30.0217,30.0217,29.9679,29.9769,230194.0
2017-05-05 15:05:00,33.46,33.49,33.45,33.48,84096.0,29.9859,30.0127,29.9769,30.0038,84096.0
2017-05-05 15:10:00,33.47,33.48,33.46,33.48,74645.0,29.9948,30.0038,29.9859,30.0038,74645.0
2017-05-05 15:15:00,33.47,33.48,33.46,33.47,60670.0,29.9948,30.0038,29.9859,29.9948,60670.0
2017-05-05 15:20:00,33.47,33.47,33.44,33.45,142781.0,29.9948,29.9948,29.9679,29.9769,142781.0
2017-05-05 15:25:00,33.45,33.5,33.45,33.48,97357.0,29.9769,30.0217,29.9769,30.0038,97357.0
2017-05-05 15:30:00,33.48,33.5,33.48,33.5,98388.0,30.0038,30.0217,30.0038,30.0217,98388.0
2017-05-05 15:35:00,33.5,33.5,33.46,33.47,223590.0,30.0217,30.0217,29.9859,29.9948,223590.0
2017-05-05 15:40:00,33.47,33.47,33.44,33.45,78649.0,29.9948,29.9948,29.9679,29.9769,78649.0
2017-05-05 15:45:00,33.45,33.48,33.44,33.48,239149.0,29.9769,30.0038,29.9679,30.0038,239149.0
2017-05-05 15:50:00,33.48,33.5,33.47,33.47,222577.0,30.0038,30.0217,29.9948,29.9948,222577.0
2017-05-05 15:55:00,33.48,33.49,33.47,33.49,569677.0,30.0038,30.0127,29.9948,30.0127,569677.0
2017-05-08 09:30:00,33.52,33.66,33.48,33.64,209912.0,30.0396,30.1651,30.0038,30.1472,209912.0
2017-05-08 09:35:00,33.64,33.72,33.58,33.58,175437.0,30.1472,30.2189,30.0934,30.0934,175437.0
2017-05-08 09:40:00,33.59,33.62,33.54,33.61,92031.0,30.1024,30.1292,30.0575,30.1203,92031.0
2017-05-08 09:45:00,33.61,33.62,33.52,33.53,115075.0,30.1203,30.1292,30.0396,30.0486,115075.0
2017-05-08 09:50:00,33.52,33.59,33.5,33.58,130614.0,30.0396,30.1024,30.0217,30.0934,130614.0
2017-05-08 09:55:00,33.58,33.61,33.55,33.56,64887.0,30.0934,30.1203,30.0665,30.0755,64887.0
2017-05-08 10:00:00,33.56,33.57,33.55,33.57,53820.0,30.0755,30.0844,30.0665,30.0844,53820.0
2017-05-08 10:05:00,33.57,33.58,33.55,33.57,98662.0,30.0844,30.0934,30.0665,30.0844,98662.0
2017-05-08 10:10:00,33.57,33.59,33.55,33.56,122437.0,30.0844,30.1024,30.0665,30.0755,122437.0
2017-05-08 10:15:00,33.56,33.6,33.55,33.59,49271.0,30.0755,30.1113,30.0665,30.1024,49271.0
2017-05-08 10:20:00,33.6,33.61,33.59,33.59,51594.0,30.1113,30.1203,30.1024,30.1024,51594.0
2017-05-08 10:25:00,33.59,33.6,33.59,33.59,27903.0,30.1024,30.1113,30.1024,30.1024,27903.0
2017-05-08 10:30:00,33.59,33.6,33.55,33.56,67358.0,30.1024,30.1113,30.0665,30.0755,67358.0
2017-05-08 10:35:00,33.56,33.57,33.53,33.53,35505.0,30.0755,30.0844,30.0486,30.0486,35505.0
2017-05-08 10:40:00,33.53,33.55,33.51,33.52,111894.0,30.0486,30.0665,30.0307,30.0396,111894.0
2017-05-08 10:45:00,33.52,33.52,33.5,33.5,78781.0,30.0396,30.0396,30.0217,30.0217,78781.0
2017-05-08 10:50:00,33.51,33.51,33.47,33.49,104892.0,30.0307,30.0307,29.9948,30.0127,104892.0
2017-05-08 10:55:00,33.5,33.5,33.48,33.48,35699.0,30.0217,30.0217,30.0038,30.0038,35699.0
2017-05-08 11:00:00,33.48,33.5,33.48,33.48,55005.0,30.0038,30.0217,30.0038,30.0038,55005.0
2017-05-08 11:05:00,33.48,33.5,33.48,33.49,48224.0,30.0038,30.0217,30.0038,30.0127,48224.0
2017-05-08 11:10:00,33.49,33.5,33.48,33.49,70907.0,30.0127,30.0217,30.0038,30.0127,70907.0
2017-05-08 11:15:00,33.49,33.49,33.46,33.48,82739.0,30.0127,30.0127,29.9859,30.0038,82739.0
2017-05-08 11:20:00,33.47,33.48,33.41,33.45,88621.0,29.9948,30.0038,29.941,29.9769,88621.0
2017-05-08 11:25:00,33.44,33.45,33.4,33.4,40041.0,29.9679,29.9769,29.9321,29.9321,40041.0
2017-05-08 11:30:00,33.41,33.43,33.4,33.41,67807.0,29.941,29.959,29.9321,29.941,67807.0
2017-05-08 11:35:00,33.41,33.42,33.38,33.38,62311.0,29.941,29.95,29.9142,29.9142,62311.0
2017-05-08 11:40:00,33.38,33.39,33.33,33.35,117278.0,29.9142,29.9231,29.8693,29.8873,117278.0
2017-05-08 11:45:00,33.35,33.36,33.34,33.36,48263.0,29.8873,29.8962,29.8783,29.8962,48263.0
2017-05-08 11:50:00,33.36,33.37,33.35,33.36,33818.0,29.8962,29.9052,29.8873,29.8962,33818.0
2017-05-08 11:55:00,33.36,33.4,33.35,33.4,49365.0,29.8962,29.9321,29.8873,29.9321,49365.0
2017-05-08 12:00:00,33.4,33.41,33.37,33.38,44152.0,29.9321,29.941,29.9052,29.9142,44152.0
2017-05-08 12:05:00,33.38,33.41,33.37,33.38,53792.0,29.9142,29.941,29.9052,29.9142,53792.0
2017-05-08 12:10:00,33.39,33.4,33.38,33.38,28504.0,29.9231,29.9321,29.9142,29.9142,28504.0
2017-05-08 12:15:00,33.39,33.4,33.38,33.39,61082.0,29.9231,29.9321,29.9142,29.9231,61082.0
2017-05-08 12:20:00,33.39,33.4,33.38,33.39,33198.0,29.9231,29.9321,29.9142,29.9231,33198.0
2017-05-08 12:25:00,33.39,33.42,33.38,33.4,38549.0,29.9231,29.95,29.9142,29.9321,38549.0
2017-05-08 12:30:00,33.4,33.42,33.39,33.42,19794.0,29.9321,29.95,29.9231,29.95,19794.0
2017-05-08 12:35:00,33.41,33.45,33.41,33.45,26534.0,29.941,29.9769,29.941,29.9769,26534.0
2017-05-08 12:40:00,33.45,33.49,33.45,33.48,35209.0,29.9769,30.0127,29.9769,30.0038,35209.0
2017-05-08 12:45:00,33.48,33.5,33.47,33.5,30892.0,30.0038,30.0217,29.9948,30.0217,30892.0
2017-05-08 12:50:00,33.5,33.5,33.45,33.45,42266.0,30.0217,30.0217,29.9769,29.9769,42266.0
2017-05-08 12:55:00,33.45,33.48,33.45,33.48,21906.0,29.9769,30.0038,29.9769,30.0038,21906.0
2017-05-08 13:00:00,33.48,33.48,33.45,33.47,32423.0,30.0038,30.0038,29.9769,29.9948,32423.0
2017-05-08 13:05:00,33.46,33.49,33.46,33.47,37318.0,29.9859,30.0127,29.9859,29.9948,37318.0
2017-05-08 13:10:00,33.47,33.48,33.44,33.45,45610.0,29.9948,30.0038,29.9679,29.9769,45610.0
2017-05-08 13:15:00,33.45,33.48,33.44,33.47,62472.0,29.9769,30.0038,29.9679,29.9948,62472.0
2017-05-08 13:20:00,33.47,33.49,33.46,33.48,43767.0,29.9948,30.0127,29.9859,30.0038,43767.0
2017-05-08 13:25:00,33.48,33.49,33.46,33.46,57684.0,30.0038,30.0127,29.9859,29.9859,57684.0
2017-05-08 13:30:00,33.45,33.46,33.42,33.43,53812.0,29.9769,29.9859,29.95,29.959,53812.0
2017-05-08 13:35:00,33.42,33.43,33.42,33.43,33163.0,29.95,29.959,29.95,29.959,33163.0
2017-05-08 13:40:00,33.43,33.43,33.39,33.41,75794.0,29.959,29.959,29.9231,29.941,75794.0
2017-05-08 13:45:00,33.41,33.41,33.37,33.38,80203.0,29.941,29.941,29.9052,29.9142,80203.0
2017-05-08 13:50:00,33.38,33.39,33.35,33.36,83943.0,29.9142,29.9231,29.8873,29.8962,83943.0
2017-05-08 13:55:00,33.35,33.39,33.35,33.39,88021.0,29.8873,29.9231,29.8873,29.9231,88021.0
2017-05-08 14:00:00,33.39,33.39,33.38,33.39,42888.0,29.9231,29.9231,29.9142,29.9231,42888.0
2017-05-08 14:05:00,33.39,33.4,33.37,33.39,86895.0,29.9231,29.9321,29.9052,29.9231,86895.0
2017-05-08 14:10:00,33.38,33.4,33.36,33.39,61659.0,29.9142,29.9321,29.8962,29.9231,61659.0
2017-05-08 14:15:00,33.39,33.39,33.33,33.33,74103.0,29.9231,29.9231,29.8693,29.8693,74103.0
2017-05-08 14:20:00,33.33,33.34,33.32,33.32,45797.0,29.8693,29.8783,29.8604,29.8604,45797.0
2017-05-08 14:25:00,33.32,33.33,33.29,33.3,74167.0,29.8604,29.8693,29.8335,29.8425,74167.0
2017-05-08 14:30:00,33.3,33.31,33.28,33.28,42682.0,29.8425,29.8514,29.8245,29.8245,42682.0
2017-05-08 14:35:00,33.28,33.29,33.25,33.27,171236.0,29.8245,29.8335,29.7977,29.8156,171236.0
2017-05-08 14:40:00,33.27,33.28,33.24,33.26,126879.0,29.8156,29.8245,29.7887,29.8066,126879.0
2017-05-08 14:45:00,33.26,33.26,33.24,33.25,61451.0,29.8066,29.8066,29.7887,29.7977,61451.0
2017-05-08 14:50:00,33.26,33.26,33.22,33.22,113013.0,29.8066,29.8066,29.7708,29.7708,113013.0
2017-05-08 14:55:00,33.22,33.25,33.2,33.25,99706.0,29.7708,29.7977,29.7528,29.7977,99706.0
2017-05-08 15:00:00,33.25,33.25,33.24,33.25,55868.0,29.7977,29.7977,29.7887,29.7977,55868.0
2017-05-08 15:05:00,33.25,33.26,33.24,33.25,77003.0,29.7977,29.8066,29.7887,29.7977,77003.0
2017-05-08 15:10:00,33.26,33.26,33.25,33.26,88405.0,29.8066,29.8066,29.7977,29.8066,88405.0
2017-05-08 15:15:00,33.26,33.26,33.24,33.25,135020.0,29.8066,29.8066,29.7887,29.7977,135020.0
2017-05-08 15:20:00,33.25,33.26,33.23,33.23,98997.0,29.7977,29.8066,29.7797,29.7797,98997.0
2017-05-08 15:25:00,33.23,33.26,33.23,33.26,124784.0,29.7797,29.8066,29.7797,29.8066,124784.0
2017-05-08 15:30:00,33.25,33.26,33.25,33.26,89851.0,29.7977,29.8066,29.7977,29.8066,89851.0
2017-05-08 15:35:00,33.26,33.26,33.25,33.26,99426.0,29.8066,29.8066,29.7977,29.8066,99426.0
2017-05-08 15:40:00,33.26,33.26,33.2,33.2,203267.0,29.8066,29.8066,29.7528,29.7528,203267.0
2017-05-08 15:45:00,33.21,33.21,33.2,33.2,109155.0,29.7618,29.7618,29.7528,29.7528,109155.0
2017-05-08 15:50:00,33.21,33.25,33.2,33.25,343638.0,29.7618,29.7977,29.7528,29.7977,343638.0
2017-05-08 15:55:00,33.25,33.25,33.21,33.24,827834.0,29.7977,29.7977,29.7618,29.7887,827834.0
2017-05-09 09:30:00,33.24,33.4,33.09,33.13,567938.0,29.7887,29.9321,29.6543,29.6901,567938.0
2017-05-09 09:35:00,33.13,33.3,33.13,33.27,214001.0,29.6901,29.8425,29.6901,29.8156,214001.0
2017-05-09 09:40:00,33.27,33.36,33.27,33.35,113600.0,29.8156,29.8962,29.8156,29.8873,113600.0
2017-05-09 09:45:00,33.35,33.43,33.35,33.43,101580.0,29.8873,29.959,29.8873,29.959,101580.0
2017-05-09 09:50:00,33.43,33.44,33.32,33.33,120280.0,29.959,29.9679,29.8604,29.8693,120280.0
2017-05-09 09:55:00,33.34,33.41,33.33,33.39,74092.0,29.8783,29.941,29.8693,29.9231,74092.0
2017-05-09 10:00:00,33.39,33.45,33.38,33.41,74962.0,29.9231,29.9769,29.9142,29.941,74962.0
2017-05-09 10:05:00,33.41,33.47,33.39,33.45,162958.0,29.941,29.9948,29.9231,29.9769,162958.0
2017-05-09 10:10:00,33.46,33.5,33.44,33.47,280889.0,29.9859,30.0217,29.9679,29.9948,280889.0
2017-05-09 10:15:00,33.47,33.54,33.47,33.5,132700.0,29.9948,30.0575,29.9948,30.0217,132700.0
2017-05-09 10:20:00,33.5,33.5,33.44,33.5,74712.0,30.0217,30.0217,29.9679,30.0217,74712.0
2017-05-09 10:25:00,33.5,33.52,33.47,33.5,74211.0,30.0217,30.0396,29.9948,30.0217,74211.0
2017-05-09 10:30:00,33.5,33.52,33.49,33.49,92807.0,30.0217,30.0396,30.0127,30.0127,92807.0
2017-05-09 10:35:00,33.49,33.49,33.45,33.45,119413.0,30.0127,30.0127,29.9769,29.9769,119413.0
2017-05-09 10:40:00,33.45,33.46,33.38,33.38,165338.0,29.9769,29.9859,29.9142,29.9142,165338.0
2017-05-09 10:45:00,33.38,33.42,33.37,33.39,124999.0,29.9142,29.95,29.9052,29.9231,124999.0
2017-05-09 10:50:00,33.39,33.43,33.38,33.42,95688.0,29.9231,29.959,29.9142,29.95,95688.0
2017-05-09 10:55:00,33.43,33.43,33.39,33.41,97271.0,29.959,29.959,29.9231,29.941,97271.0
2017-05-09 11:00:00,33.41,33.43,33.4,33.42,84424.0,29.941,29.959,29.9321,29.95,84424.0
2017-05-09 11:05:00,33.41,33.43,33.4,33.42,96007.0,29.941,29.959,29.9321,29.95,96007.0
2017-05-09 11:10:00,33.43,33.47,33.41,33.46,101284.0,29.959,29.9948,29.941,29.9859,101284.0
2017-05-09 11:15:00,33.47,33.47,33.44,33.45,80147.0,29.9948,29.9948,29.9679,29.9769,80147.0
2017-05-09 11:20:00,33.45,33.48,33.45,33.47,62113.0,29.9769,30.0038,29.9769,29.9948,62113.0
2017-05-09 11:25:00,33.47,33.52,33.46,33.52,125204.0,29.9948,30.0396,29.9859,30.0396,125204.0
2017-05-09 11:30:00,33.53,33.58,33.52,33.58,124904.0,30.0486,30.0934,30.0396,30.0934,124904.0
2017-05-09 11:35:00,33.57,33.64,33.57,33.62,125570.0,30.0844,30.1472,30.0844,30.1292,125570.0
2017-05-09 11:40:00,33.62,33.66,33.62,33.66,119644.0,30.1292,30.1651,30.1292,30.1651,119644.0
2017-05-09 11:45:00,33.66,33.68,33.65,33.67,117692.0,30.1651,30.183,30.1561,30.174,117692.0
2017-05-09 11:50:00,33.66,33.67,33.63,33.64,82854.0,30.1651,30.174,30.1382,30.1472,82854.0
2017-05-09 11:55:00,33.63,33.65,33.62,33.64,49986.0,30.1382,30.1561,30.1292,30.1472,49986.0
2017-05-09 12:00:00,33.65,33.7,33.64,33.68,76097.0,30.1561,30.2009,30.1472,30.183,76097.0
2017-05-09 12:05:00,33.68,33.69,33.67,33.67,86240.0,30.183,30.192,30.174,30.174,86240.0
2017-05-09 12:10:00,33.67,33.7,33.67,33.68,89601.0,30.174,30.2009,30.174,30.183,89601.0
2017-05-09 12:15:00,33.68,33.71,33.66,33.7,100436.0,30.183,30.2099,30.1651,30.2009,100436.0
2017-05-09 12:20:00,33.71,33.72,33.7,33.72,114472.0,30.2099,30.2189,30.2009,30.2189,114472.0
2017-05-09 12:25:00,33.71,33.81,33.71,33.75,240363.0,30.2099,30.2995,30.2099,30.2457,240363.0
2017-05-09 12:30:00,33.75,33.81,33.74,33.8,190089.0,30.2457,30.2995,30.2368,30.2905,190089.0
2017-05-09 12:35:00,33.8,33.87,33.79,33.8,309290.0,30.2905,30.3533,30.2816,30.2905,309290.0
2017-05-09 12:40:00,33.8,33.82,33.76,33.79,155292.0,30.2905,30.3085,30.2547,30.2816,155292.0
2017-05-09 12:45:00,33.79,33.8,33.74,33.76,114854.0,30.2816,30.2905,30.2368,30.2547,114854.0
2017-05-09 12:50:00,33.76,33.79,33.73,33.73,140259.0,30.2547,30.2816,30.2278,30.2278,140259.0
2017-05-09 12:55:00,33.73,33.75,33.71,33.74,100615.0,30.2278,30.2457,30.2099,30.2368,100615.0
2017-05-09 13:00:00,33.74,33.77,33.73,33.73,74159.0,30.2368,30.2637,30.2278,30.2278,74159.0
2017-05-09 13:05:00,33.73,33.74,33.67,33.67,104237.0,30.2278,30.2368,30.174,30.174,104237.0
2017-05-09 13:10:00,33.67,33.71,33.67,33.7,63056.0,30.174,30.2099,30.174,30.2009,63056.0
2017-05-09 13:15:00,33.7,33.72,33.69,33.7,55923.0,30.2009,30.2189,30.192,30.2009,55923.0
2017-05-09 13:20:00,33.7,33.73,33.69,33.73,46153.0,30.2009,30.2278,30.192,30.2278,46153.0
2017-05-09 13:25:00,33.72,33.73,33.66,33.67,60861.0,30.2189,30.2278,30.1651,30.174,60861.0
2017-05-09 13:30:00,33.66,33.7,33.65,33.69,45308.0,30.1651,30.2009,30.1561,30.192,45308.0
2017-05-09 13:35:00,33.69,33.73,33.69,33.72,44075.0,30.192,30.2278,30.192,30.2189,44075.0
2017-05-09 13:40:00,33.72,33.77,33.71,33.75,54665.0,30.2189,30.2637,30.2099,30.2457,54665.0
2017-05-09 13:45:00,33.74,33.75,33.71,33.71,46682.0,30.2368,30.2457,30.2099,30.2099,46682.0
2017-05-09 13:50:00,33.71,33.75,33.71,33.73,51143.0,30.2099,30.2457,30.2099,30.2278,51143.0
2017-05-09 13:55:00,33.73,33.76,33.73,33.75,60267.0,30.2278,30.2547,30.2278,30.2457,60267.0
2017-05-09 14:00:00,33.75,33.75,33.73,33.73,29368.0,30.2457,30.2457,30.2278,30.2278,29368.0
2017-05-09 14:05:00,33.74,33.74,33.7,33.73,58063.0,30.2368,30.2368,30.2009,30.2278,58063.0
2017-05-09 14:10:00,33.73,33.74,33.7,33.73,55730.0,30.2278,30.2368,30.2009,30.2278,55730.0
2017-05-09 14:15:00,33.73,33.74,33.71,33.73,36166.0,30.2278,30.2368,30.2099,30.2278,36166.0
2017-05-09 14:20:00,33.73,33.73,33.71,33.73,53870.0,30.2278,30.2278,30.2099,30.2278,53870.0
2017-05-09 14:25:00,33.73,33.73,33.68,33.69,75554.0,30.2278,30.2278,30.183,30.192,75554.0
2017-05-09 14:30:00,33.68,33.7,33.65,33.65,38351.0,30.183,30.2009,30.1561,30.1561,38351.0
2017-05-09 14:35:00,33.65,33.67,33.64,33.66,81765.0,30.1561,30.174,30.1472,30.1651,81765.0
2017-05-09 14:40:00,33.65,33.66,33.64,33.66,43403.0,30.1561,30.1651,30.1472,30.1651,43403.0
2017-05-09 14:45:00,33.66,33.68,33.65,33.68,35016.0,30.1651,30.183,30.1561,30.183,35016.0
2017-05-09 14:50:00,33.68,33.71,33.67,33.7,41550.0,30.183,30.2099,30.174,30.2009,41550.0
2017-05-09 14:55:00,33.71,33.71,33.69,33.71,39011.0,30.2099,30.2099,30.192,30.2099,39011.0
2017-05-09 15:00:00,33.71,33.76,33.69,33.75,141183.0,30.2099,30.2547,30.192,30.2457,141183.0
2017-05-09 15:05:00,33.75,33.76,33.74,33.74,31957.0,30.2457,30.2547,30.2368,30.2368,31957.0
2017-05-09 15:10:00,33.75,33.75,33.74,33.75,48784.0,30.2457,30.2457,30.2368,30.2457,48784.0
2017-05-09 15:15:00,33.75,33.79,33.75,33.78,83856.0,30.2457,30.2816,30.2457,30.2726,83856.0
2017-05-09 15:20:00,33.78,33.79,33.77,33.79,49153.0,30.2726,30.2816,30.2637,30.2816,49153.0
2017-05-09 15:25:00,33.79,33.8,33.78,33.79,83068.0,30.2816,30.2905,30.2726,30.2816,83068.0
2017-05-09 15:30:00,33.79,33.79,33.74,33.76,111540.0,30.2816,30.2816,30.2368,30.2547,111540.0
2017-05-09 15:35:00,33.75,33.76,33.73,33.73,128376.0,30.2457,30.2547,30.2278,30.2278,128376.0
2017-05-09 15:40:00,33.73,33.74,33.67,33.7,116024.0,30.2278,30.2368,30.174,30.2009,116024.0
2017-05-09 15:45:00,33.71,33.73,33.7,33.7,120508.0,30.2099,30.2278,30.2009,30.2009,120508.0
2017-05-09 15:50:00,33.7,33.7,33.68,33.69,207958.0,30.2009,30.2009,30.183,30.192,207958.0
2017-05-09 15:55:00,33.69,33.73,33.68,33.72,406823.0,30.192,30.2278,30.183,30.2189,406823.0
2017-05-10 09:30:00,33.67,33.85,33.67,33.8,427562.0,30.174,30.3354,30.174,30.2905,427562.0
2017-05-10 09:35:00,33.79,33.88,33.78,33.87,156403.0,30.2816,30.3622,30.2726,30.3533,156403.0
2017-05-10 09:40:00,33.87,33.99,33.87,33.98,148978.0,30.3533,30.4608,30.3533,30.4519,148978.0
2017-05-10 09:45:00,33.98,33.99,33.93,33.98,311207.0,30.4519,30.4608,30.4071,30.4519,311207.0
2017-05-10 09:50:00,33.98,34.16,33.96,34.14,361379.0,30.4519,30.6132,30.4339,30.5952,361379.0
2017-05-10 09:55:00,34.14,34.14,34.04,34.09,110362.0,30.5952,30.5952,30.5056,30.5504,110362.0
2017-05-10 10:00:00,34.09,34.1,34.04,34.06,113063.0,30.5504,30.5594,30.5056,30.5236,113063.0
2017-05-10 10:05:00,34.06,34.08,34.04,34.05,93104.0,30.5236,30.5415,30.5056,30.5146,93104.0
2017-05-10 10:10:00,34.05,34.07,34.0,34.04,592046.0,30.5146,30.5325,30.4698,30.5056,592046.0
2017-05-10 10:15:00,34.04,34.04,33.96,33.96,132794.0,30.5056,30.5056,30.4339,30.4339,132794.0
2017-05-10 10:20:00,33.96,34.0,33.96,34.0,67679.0,30.4339,30.4698,30.4339,30.4698,67679.0
2017-05-10 10:25:00,34.0,34.02,33.98,34.01,78437.0,30.4698,30.4877,30.4519,30.4787,78437.0
2017-05-10 10:30:00,34.01,34.02,33.97,34.01,65394.0,30.4787,30.4877,30.4429,30.4787,65394.0
2017-05-10 10:35:00,34.01,34.04,33.98,33.98,74496.0,30.4787,30.5056,30.4519,30.4519,74496.0
2017-05-10 10:40:00,33.98,34.0,33.96,33.98,92751.0,30.4519,30.4698,30.4339,30.4519,92751.0
2017-05-10 10:45:00,33.98,33.99,33.96,33.97,49017.0,30.4519,30.4608,30.4339,30.4429,49017.0
2017-05-10 10:50:00,33.97,33.98,33.94,33.96,99968.0,30.4429,30.4519,30.416,30.4339,99968.0
2017-05-10 10:55:00,33.96,33.97,33.92,33.93,45265.0,30.4339,30.4429,30.3981,30.4071,45265.0
2017-05-10 11:00:00,33.92,33.94,33.9,33.91,96153.0,30.3981,30.416,30.3802,30.3891,96153.0
2017-05-10 11:05:00,33.9,33.92,33.89,33.9,86116.0,30.3802,30.3981,30.3712,30.3802,86116.0
2017-05-10 11:10:00,33.9,33.9,33.89,33.89,38926.0,30.3802,30.3802,30.3712,30.3712,38926.0
2017-05-10 11:15:00,33.9,33.91,33.89,33.9,59284.0,30.3802,30.3891,30.3712,30.3802,59284.0
2017-05-10 11:20:00,33.89,33.92,33.88,33.91,157501.0,30.3712,30.3981,30.3622,30.3891,157501.0
2017-05-10 11:25:00,33.91,33.91,33.89,33.9,70199.0,30.3891,30.3891,30.3712,30.3802,70199.0
2017-05-10 11:30:00,33.9,33.9,33.85,33.86,74750.0,30.3802,30.3802,30.3354,30.3443,74750.0
2017-05-10 11:35:00,33.85,33.86,33.83,33.84,69965.0,30.3354,30.3443,30.3174,30.3264,69965.0
2017-05-10 11:40:00,33.84,33.86,33.83,33.85,59568.0,30.3264,30.3443,30.3174,30.3354,59568.0
2017-05-10 11:45:00,33.86,33.87,33.84,33.86,70722.0,30.3443,30.3533,30.3264,30.3443,70722.0
2017-05-10 11:50:00,33.86,33.86,33.83,33.83,48968.0,30.3443,30.3443,30.3174,30.3174,48968.0
2017-05-10 11:55:00,33.83,33.84,33.81,33.82,63393.0,30.3174,30.3264,30.2995,30.3085,63393.0
2017-05-10 12:00:00,33.82,33.83,33.81,33.83,41033.0,30.3085,30.3174,30.2995,30.3174,41033.0
2017-05-10 12:05:00,33.82,33.83,33.8,33.8,51156.0,30.3085,30.3174,30.2905,30.2905,51156.0
2017-05-10 12:10:00,33.8,33.82,33.8,33.82,32828.0,30.2905,30.3085,30.2905,30.3085,32828.0
2017-05-10 12:15:00,33.82,33.82,33.8,33.8,35880.0,30.3085,30.3085,30.2905,30.2905,35880.0
2017-05-10 12:20:00,33.8,33.81,33.78,33.79,37774.0,30.2905,30.2995,30.2726,30.2816,37774.0
2017-05-10 12:25:00,33.79,33.79,33.77,33.77,72589.0,30.2816,30.2816,30.2637,30.2637,72589.0
2017-05-10 12:30:00,33.77,33.78,33.77,33.77,41575.0,30.2637,30.2726,30.2637,30.2637,41575.0
2017-05-10 12:35:00,33.78,33.84,33.77,33.84,56577.0,30.2726,30.3264,30.2637,30.3264,56577.0
2017-05-10 12:40:00,33.84,33.86,33.82,33.86,26778.0,30.3264,30.3443,30.3085,30.3443,26778.0
2017-05-10 12:45:00,33.86,33.86,33.85,33.86,24752.0,30.3443,30.3443,30.3354,30.3443,24752.0
2017-05-10 12:50:00,33.86,33.88,33.85,33.88,47215.0,30.3443,30.3622,30.3354,30.3622,47215.0
2017-05-10 12:55:00,33.88,33.9,33.87,33.9,19973.0,30.3622,30.3802,30.3533,30.3802,19973.0
2017-05-10 13:00:00,33.9,33.93,33.88,33.92,46173.0,30.3802,30.4071,30.3622,30.3981,46173.0
2017-05-10 13:05:00,33.91,33.94,33.9,33.94,59103.0,30.3891,30.416,30.3802,30.416,59103.0
2017-05-10 13:10:00,33.94,33.95,33.92,33.95,61416.0,30.416,30.425,30.3981,30.425,61416.0
2017-05-10 13:15:00,33.95,33.96,33.93,33.93,54172.0,30.425,30.4339,30.4071,30.4071,54172.0
2017-05-10 13:20:00,33.94,33.95,33.92,33.94,39546.0,30.416,30.425,30.3981,30.416,39546.0
2017-05-10 13:25:00,33.94,33.96,33.93,33.95,32214.0,30.416,30.4339,30.4071,30.425,32214.0
2017-05-10 13:30:00,33.95,33.96,33.93,33.95,55342.0,30.425,30.4339,30.4071,30.425,55342.0
2017-05-10 13:35:00,33.94,33.95,33.94,33.95,20619.0,30.416,30.425,30.416,30.425,20619.0
2017-05-10 13:40:00,33.94,33.96,33.94,33.94,36583.0,30.416,30.4339,30.416,30.416,36583.0
2017-05-10 13:45:00,33.95,33.96,33.94,33.95,27258.0,30.425,30.4339,30.416,30.425,27258.0
2017-05-10 13:50:00,33.95,33.99,33.94,33.96,67154.0,30.425,30.4608,30.416,30.4339,67154.0
2017-05-10 13:55:00,33.97,33.97,33.95,33.95,39283.0,30.4429,30.4429,30.425,30.425,39283.0
2017-05-10 14:00:00,33.96,33.97,33.95,33.96,52970.0,30.4339,30.4429,30.425,30.4339,52970.0
2017-05-10 14:05:00,33.96,33.99,33.96,33.97,102248.0,30.4339,30.4608,30.4339,30.4429,102248.0
2017-05-10 14:10:00,33.96,33.97,33.94,33.94,42776.0,30.4339,30.4429,30.416,30.416,42776.0
2017-05-10 14:15:00,33.95,33.95,33.93,33.93,42226.0,30.425,30.425,30.4071,30.4071,42226.0
2017-05-10 14:20:00,33.94,33.94,33.91,33.91,38456.0,30.416,30.416,30.3891,30.3891,38456.0
2017-05-10 14:25:00,33.91,33.94,33.91,33.93,57470.0,30.3891,30.416,30.3891,30.4071,57470.0
2017-05-10 14:30:00,33.93,33.95,33.92,33.93,50887.0,30.4071,30.425,30.3981,30.4071,50887.0
2017-05-10 14:35:00,33.94,33.95,33.92,33.95,62566.0,30.416,30.425,30.3981,30.425,62566.0
2017-05-10 14:40:00,33.95,33.95,33.92,33.94,84725.0,30.425,30.425,30.3981,30.416,84725.0
2017-05-10 14:45:00,33.94,33.95,33.93,33.95,53720.0,30.416,30.425,30.4071,30.425,53720.0
2017-05-10 14:50:00,33.96,33.98,33.94,33.98,66718.0,30.4339,30.4519,30.416,30.4519,66718.0
2017-05-10 14:55:00,33.98,33.99,33.96,33.98,87213.0,30.4519,30.4608,30.4339,30.4519,87213.0
2017-05-10 15:00:00,33.98,34.0,33.98,33.98,43621.0,30.4519,30.4698,30.4519,30.4519,43621.0
2017-05-10 15:05:00,33.98,33.99,33.97,33.98,60512.0,30.4519,30.4608,30.4429,30.4519,60512.0
2017-05-10 15:10:00,33.99,34.0,33.98,33.98,56336.0,30.4608,30.4698,30.4519,30.4519,56336.0
2017-05-10 15:15:00,33.98,33.99,33.98,33.98,28496.0,30.4519,30.4608,30.4519,30.4519,28496.0
2017-05-10 15:20:00,33.98,33.99,33.98,33.98,60767.0,30.4519,30.4608,30.4519,30.4519,60767.0
2017-05-10 15:25:00,33.98,33.99,33.94,33.94,77022.0,30.4519,30.4608,30.416,30.416,77022.0
2017-05-10 15:30:00,33.95,33.95,33.91,33.91,80418.0,30.425,30.425,30.3891,30.3891,80418.0
2017-05-10 15:35:00,33.91,33.92,33.85,33.85,165079.0,30.3891,30.3981,30.3354,30.3354,165079.0
2017-05-10 15:40:00,33.85,33.88,33.85,33.88,120323.0,30.3354,30.3622,30.3354,30.3622,120323.0
2017-05-10 15:45:00,33.88,33.89,33.87,33.88,124620.0,30.3622,30.3712,30.3533,30.3622,124620.0
2017-05-10 15:50:00,33.88,33.88,33.85,33.86,201804.0,30.3622,30.3622,30.3354,30.3443,201804.0
2017-05-10 15:55:00,33.86,33.9,33.85,33.89,398751.0,30.3443,30.3802,30.3354,30.3712,398751.0
2017-05-11 09:30:00,33.7,33.83,33.66,33.78,111577.0,30.2009,30.3174,30.1651,30.2726,111577.0
2017-05-11 09:35:00,33.79,33.85,33.77,33.82,86417.0,30.2816,30.3354,30.2637,30.3085,86417.0
2017-05-11 09:40:00,33.82,33.93,33.8,33.92,105736.0,30.3085,30.4071,30.2905,30.3981,105736.0
2017-05-11 09:45:00,33.91,33.93,33.87,33.89,116538.0,30.3891,30.4071,30.3533,30.3712,116538.0
2017-05-11 09:50:00,33.89,33.89,33.83,33.84,91624.0,30.3712,30.3712,30.3174,30.3264,91624.0
2017-05-11 09:55:00,33.84,33.84,33.78,33.84,58547.0,30.3264,30.3264,30.2726,30.3264,58547.0
2017-05-11 10:00:00,33.84,33.84,33.76,33.77,58343.0,30.3264,30.3264,30.2547,30.2637,58343.0
2017-05-11 10:05:00,33.77,33.83,33.76,33.83,56498.0,30.2637,30.3174,30.2547,30.3174,56498.0
2017-05-11 10:10:00,33.83,33.87,33.79,33.87,60801.0,30.3174,30.3533,30.2816,30.3533,60801.0
2017-05-11 10:15:00,33.86,33.88,33.83,33.86,45823.0,30.3443,30.3622,30.3174,30.3443,45823.0
2017-05-11 10:20:00,33.86,33.87,33.83,33.86,67733.0,30.3443,30.3533,30.3174,30.3443,67733.0
2017-05-11 10:25:00,33.86,33.86,33.83,33.84,60200.0,30.3443,30.3443,30.3174,30.3264,60200.0
2017-05-11 10:30:00,33.84,33.87,33.83,33.87,54776.0,30.3264,30.3533,30.3174,30.3533,54776.0
2017-05-11 10:35:00,33.86,33.87,33.84,33.85,65766.0,30.3443,30.3533,30.3264,30.3354,65766.0
2017-05-11 10:40:00,33.85,33.87,33.85,33.86,30248.0,30.3354,30.3533,30.3354,30.3443,30248.0
2017-05-11 10:45:00,33.85,33.88,33.84,33.86,66544.0,30.3354,30.3622,30.3264,30.3443,66544.0
2017-05-11 10:50:00,33.87,33.88,33.85,33.85,45288.0,30.3533,30.3622,30.3354,30.3354,45288.0
2017-05-11 10:55:00,33.85,33.88,33.85,33.88,22847.0,30.3354,30.3622,30.3354,30.3622,22847.0
2017-05-11 11:00:00,33.88,33.91,33.87,33.91,44819.0,30.3622,30.3891,30.3533,30.3891,44819.0
2017-05-11 11:05:00,33.91,33.91,33.88,33.88,40605.0,30.3891,30.3891,30.3622,30.3622,40605.0
2017-05-11 11:10:00,33.89,33.9,33.86,33.87,42675.0,30.3712,30.3802,30.3443,30.3533,42675.0
2017-05-11 11:15:00,33.87,33.88,33.8,33.81,56425.0,30.3533,30.3622,30.2905,30.2995,56425.0
2017-05-11 11:20:00,33.82,33.85,33.81,33.83,79358.0,30.3085,30.3354,30.2995,30.3174,79358.0
2017-05-11 11:25:00,33.83,33.85,33.82,33.85,60485.0,30.3174,30.3354,30.3085,30.3354,60485.0
2017-05-11 11:30:00,33.85,33.87,33.83,33.84,319851.0,30.3354,30.3533,30.3174,30.3264,319851.0
2017-05-11 11:35:00,33.84,33.89,33.84,33.89,69758.0,30.3264,30.3712,30.3264,30.3712,69758.0
2017-05-11 11:40:00,33.88,33.9,33.87,33.89,42235.0,30.3622,30.3802,30.3533,30.3712,42235.0
2017-05-11 11:45:00,33.89,33.94,33.88,33.94,58708.0,30.3712,30.416,30.3622,30.416,58708.0
2017-05-11 11:50:00,33.94,33.95,33.93,33.95,34326.0,30.416,30.425,30.4071,30.425,34326.0
2017-05-11 11:55:00,33.95,33.98,33.94,33.97,40410.0,30.425,30.4519,30.416,30.4429,40410.0
2017-05-11 12:00:00,33.97,33.98,33.95,33.97,55476.0,30.4429,30.4519,30.425,30.4429,55476.0
2017-05-11 12:05:00,33.97,33.98,33.96,33.98,21038.0,30.4429,30.4519,30.4339,30.4519,21038.0
2017-05-11 12:10:00,33.98,33.99,33.97,33.97,28657.0,30.4519,30.4608,30.4429,30.4429,28657.0
2017-05-11 12:15:00,33.97,34.0,33.97,33.99,36870.0,30.4429,30.4698,30.4429,30.4608,36870.0
2017-05-11 12:20:00,33.99,33.99,33.95,33.95,34934.0,30.4608,30.4608,30.425,30.425,34934.0
2017-05-11 12:25:00,33.95,33.97,33.94,33.97,28711.0,30.425,30.4429,30.416,30.4429,28711.0
2017-05-11 12:30:00,33.97,33.98,33.96,33.97,25873.0,30.4429,30.4519,30.4339,30.4429,25873.0
2017-05-11 12:35:00,33.97,33.98,33.95,33.96,42596.0,30.4429,30.4519,30.425,30.4339,42596.0
2017-05-11 12:40:00,33.97,33.98,33.96,33.97,25623.0,30.4429,30.4519,30.4339,30.4429,25623.0
2017-05-11 12:45:00,33.96,33.97,33.95,33.95,33083.0,30.4339,30.4429,30.425,30.425,33083.0
2017-05-11 12:50:00,33.96,33.97,33.93,33.94,33309.0,30.4339,30.4429,30.4071,30.416,33309.0
2017-05-11 12:55:00,33.94,33.94,33.92,33.93,20606.0,30.416,30.416,30.3981,30.4071,20606.0
2017-05-11 13:00:00,33.93,33.94,33.92,33.92,16295.0,30.4071,30.416,30.3981,30.3981,16295.0
2017-05-11 13:05:00,33.92,33.94,33.92,33.92,35229.0,30.3981,30.416,30.3981,30.3981,35229.0
2017-05-11 13:10:00,33.93,33.94,33.92,33.94,16055.0,30.4071,30.416,30.3981,30.416,16055.0
2017-05-11 13:15:00,33.94,33.96,33.93,33.95,33625.0,30.416,30.4339,30.4071,30.425,33625.0
2017-05-11 13:20:00,33.95,33.95,33.93,33.95,17569.0,30.425,30.425,30.4071,30.425,17569.0
2017-05-11 13:25:00,33.95,33.97,33.94,33.95,82611.0,30.425,30.4429,30.416,30.425,82611.0
2017-05-11 13:30:00,33.95,33.96,33.94,33.95,21963.0,30.425,30.4339,30.416,30.425,21963.0
2017-05-11 13:35:00,33.95,33.97,33.95,33.97,33521.0,30.425,30.4429,30.425,30.4429,33521.0
2017-05-11 13:40:00,33.97,34.0,33.96,33.98,59142.0,30.4429,30.4698,30.4339,30.4519,59142.0
2017-05-11 13:45:00,33.98,34.02,33.97,34.02,65050.0,30.4519,30.4877,30.4429,30.4877,65050.0
2017-05-11 13:50:00,34.01,34.02,34.0,34.01,26674.0,30.4787,30.4877,30.4698,30.4787,26674.0
2017-05-11 13:55:00,34.01,34.03,34.0,34.02,30855.0,30.4787,30.4967,30.4698,30.4877,30855.0
2017-05-11 14:00:00,34.02,34.04,34.01,34.04,44547.0,30.4877,30.5056,30.4787,30.5056,44547.0
2017-05-11 14:05:00,34.04,34.04,34.01,34.02,39368.0,30.5056,30.5056,30.4787,30.4877,39368.0
2017-05-11 14:10:00,34.01,34.03,34.01,34.02,49701.0,30.4787,30.4967,30.4787,30.4877,49701.0
2017-05-11 14:15:00,34.02,34.07,34.02,34.07,71013.0,30.4877,30.5325,30.4877,30.5325,71013.0
2017-05-11 14:20:00,34.07,34.07,34.03,34.03,61445.0,30.5325,30.5325,30.4967,30.4967,61445.0
2017-05-11 14:25:00,34.04,34.04,34.01,34.04,27342.0,30.5056,30.5056,30.4787,30.5056,27342.0
2017-05-11 14:30:00,34.03,34.05,34.02,34.05,36441.0,30.4967,30.5146,30.4877,30.5146,36441.0
2017-05-11 14:35:00,34.05,34.06,34.03,34.06,58734.0,30.5146,30.5236,30.4967,30.5236,58734.0
2017-05-11 14:40:00,34.06,34.1,34.05,34.1,203364.0,30.5236,30.5594,30.5146,30.5594,203364.0
2017-05-11 14:45:00,34.09,34.17,34.09,34.16,136463.0,30.5504,30.6221,30.5504,30.6132,136463.0
2017-05-11 14:50:00,34.16,34.16,34.12,34.13,48234.0,30.6132,30.6132,30.5773,30.5863,48234.0
2017-05-11 14:55:00,34.14,34.14,34.1,34.11,46760.0,30.5952,30.5952,30.5594,30.5684,46760.0
2017-05-11 15:00:00,34.11,34.13,34.07,34.07,69097.0,30.5684,30.5863,30.5325,30.5325,69097.0
2017-05-11 15:05:00,34.07,34.09,34.06,34.09,61600.0,30.5325,30.5504,30.5236,30.5504,61600.0
2017-05-11 15:10:00,34.09,34.11,34.07,34.11,80208.0,30.5504,30.5684,30.5325,30.5684,80208.0
2017-05-11 15:15:00,34.11,34.13,34.09,34.1,75489.0,30.5684,30.5863,30.5504,30.5594,75489.0
2017-05-11 15:20:00,34.1,34.1,34.07,34.08,52879.0,30.5594,30.5594,30.5325,30.5415,52879.0
2017-05-11 15:25:00,34.08,34.12,34.07,34.12,71106.0,30.5415,30.5773,30.5325,30.5773,71106.0
2017-05-11 15:30:00,34.12,34.12,34.11,34.11,54117.0,30.5773,30.5773,30.5684,30.5684,54117.0
2017-05-11 15:35:00,34.12,34.12,34.1,34.11,94925.0,30.5773,30.5773,30.5594,30.5684,94925.0
2017-05-11 15:40:00,34.11,34.11,34.1,34.11,59001.0,30.5684,30.5684,30.5594,30.5684,59001.0
2017-05-11 15:45:00,34.11,34.12,34.1,34.12,104030.0,30.5684,30.5773,30.5594,30.5773,104030.0
2017-05-11 15:50:00,34.12,34.12,34.11,34.12,156516.0,30.5773,30.5773,30.5684,30.5773,156516.0
2017-05-11 15:55:00,34.11,34.13,34.11,34.13,317373.0,30.5684,30.5863,30.5684,30.5863,317373.0
2017-05-12 09:30:00,34.16,34.19,34.06,34.13,173109.0,30.6132,30.6401,30.5236,30.5863,173109.0
2017-05-12 09:35:00,34.13,34.2,34.12,34.14,111157.0,30.5863,30.649,30.5773,30.5952,111157.0
2017-05-12 09:40:00,34.14,34.14,34.1,34.11,46516.0,30.5952,30.5952,30.5594,30.5684,46516.0
2017-05-12 09:45:00,34.11,34.2,34.1,34.18,94587.0,30.5684,30.649,30.5594,30.6311,94587.0
2017-05-12 09:50:00,34.18,34.19,34.08,34.12,67770.0,30.6311,30.6401,30.5415,30.5773,67770.0
2017-05-12 09:55:00,34.13,34.13,34.07,34.11,52570.0,30.5863,30.5863,30.5325,30.5684,52570.0
2017-05-12 10:00:00,34.12,34.17,34.11,34.13,69993.0,30.5773,30.6221,30.5684,30.5863,69993.0
2017-05-12 10:05:00,34.13,34.18,34.12,34.16,53303.0,30.5863,30.6311,30.5773,30.6132,53303.0
2017-05-12 10:10:00,34.17,34.2,34.17,34.2,35319.0,30.6221,30.649,30.6221,30.649,35319.0
2017-05-12 10:15:00,34.2,34.23,34.19,34.23,58587.0,30.649,30.6759,30.6401,30.6759,58587.0
2017-05-12 10:20:00,34.23,34.28,34.2,34.21,112107.0,30.6759,30.7207,30.649,30.658,112107.0
2017-05-12 10:25:00,34.22,34.22,34.16,34.17,49853.0,30.6669,30.6669,30.6132,30.6221,49853.0
2017-05-12 10:30:00,34.18,34.19,34.13,34.15,62224.0,30.6311,30.6401,30.5863,30.6042,62224.0
2017-05-12 10:35:00,34.16,34.16,34.14,34.16,35452.0,30.6132,30.6132,30.5952,30.6132,35452.0
2017-05-12 10:40:00,34.16,34.17,34.15,34.17,38307.0,30.6132,30.6221,30.6042,30.6221,38307.0
2017-05-12 10:45:00,34.17,34.17,34.11,34.14,51603.0,30.6221,30.6221,30.5684,30.5952,51603.0
2017-05-12 10:50:00,34.14,34.14,34.09,34.1,45243.0,30.5952,30.5952,30.5504,30.5594,45243.0
2017-05-12 10:55:00,34.11,34.14,34.1,34.14,38262.0,30.5684,30.5952,30.5594,30.5952,38262.0
2017-05-12 11:00:00,34.14,34.14,34.1,34.14,47874.0,30.5952,30.5952,30.5594,30.5952,47874.0
2017-05-12 11:05:00,34.13,34.15,34.12,34.13,69049.0,30.5863,30.6042,30.5773,30.5863,69049.0
2017-05-12 11:10:00,34.13,34.13,34.11,34.12,32753.0,30.5863,30.5863,30.5684,30.5773,32753.0
2017-05-12 11:15:00,34.11,34.11,34.07,34.1,44856.0,30.5684,30.5684,30.5325,30.5594,44856.0
2017-05-12 11:20:00,34.09,34.11,34.09,34.11,33786.0,30.5504,30.5684,30.5504,30.5684,33786.0
2017-05-12 11:25:00,34.1,34.12,34.08,34.09,46217.0,30.5594,30.5773,30.5415,30.5504,46217.0
2017-05-12 11:30:00,34.09,34.13,34.09,34.12,50292.0,30.5504,30.5863,30.5504,30.5773,50292.0
2017-05-12 11:35:00,34.12,34.14,34.11,34.11,37278.0,30.5773,30.5952,30.5684,30.5684,37278.0
2017-05-12 11:40:00,34.12,34.16,34.1,34.16,61164.0,30.5773,30.6132,30.5594,30.6132,61164.0
2017-05-12 11:45:00,34.15,34.17,34.15,34.16,40825.0,30.6042,30.6221,30.6042,30.6132,40825.0
2017-05-12 11:50:00,34.16,34.17,34.14,34.14,28750.0,30.6132,30.6221,30.5952,30.5952,28750.0
2017-05-12 11:55:00,34.15,34.16,34.13,34.14,43159.0,30.6042,30.6132,30.5863,30.5952,43159.0
2017-05-12 12:00:00,34.14,34.15,34.11,34.12,46299.0,30.5952,30.6042,30.5684,30.5773,46299.0
2017-05-12 12:05:00,34.11,34.12,34.08,34.09,45714.0,30.5684,30.5773,30.5415,30.5504,45714.0
2017-05-12 12:10:00,34.08,34.09,34.06,34.08,40199.0,30.5415,30.5504,30.5236,30.5415,40199.0
2017-05-12 12:15:00,34.08,34.08,34.06,34.07,23300.0,30.5415,30.5415,30.5236,30.5325,23300.0
2017-05-12 12:20:00,34.08,34.09,34.06,34.07,64449.0,30.5415,30.5504,30.5236,30.5325,64449.0
2017-05-12 12:25:00,34.07,34.08,34.06,34.08,35242.0,30.5325,30.5415,30.5236,30.5415,35242.0
2017-05-12 12:30:00,34.08,34.08,34.05,34.06,36419.0,30.5415,30.5415,30.5146,30.5236,36419.0
2017-05-12 12:35:00,34.06,34.08,34.05,34.06,49194.0,30.5236,30.5415,30.5146,30.5236,49194.0
2017-05-12 12:40:00,34.07,34.07,34.06,34.06,32241.0,30.5325,30.5325,30.5236,30.5236,32241.0
2017-05-12 12:45:00,34.07,34.07,34.06,34.07,10356.0,30.5325,30.5325,30.5236,30.5325,10356.0
2017-05-12 12:50:00,34.07,34.08,34.04,34.05,48421.0,30.5325,30.5415,30.5056,30.5146,48421.0
2017-05-12 12:55:00,34.04,34.05,34.02,34.03,33408.0,30.5056,30.5146,30.4877,30.4967,33408.0
2017-05-12 13:00:00,34.04,34.05,34.01,34.02,51344.0,30.5056,30.5146,30.4787,30.4877,51344.0
2017-05-12 13:05:00,34.02,34.04,34.01,34.03,26431.0,30.4877,30.5056,30.4787,30.4967,26431.0
2017-05-12 13:10:00,34.04,34.04,34.02,34.03,31763.0,30.5056,30.5056,30.4877,30.4967,31763.0
2017-05-12 13:15:00,34.02,34.05,34.02,34.04,37860.0,30.4877,30.5146,30.4877,30.5056,37860.0
2017-05-12 13:20:00,34.05,34.06,34.04,34.05,19472.0,30.5146,30.5236,30.5056,30.5146,19472.0
2017-05-12 13:25:00,34.05,34.07,34.05,34.05,42064.0,30.5146,30.5325,30.5146,30.5146,42064.0
2017-05-12 13:30:00,34.05,34.06,34.05,34.05,10493.0,30.5146,30.5236,30.5146,30.5146,10493.0
2017-05-12 13:35:00,34.05,34.07,34.05,34.06,57412.0,30.5146,30.5325,30.5146,30.5236,57412.0
2017-05-12 13:40:00,34.05,34.07,34.05,34.05,29787.0,30.5146,30.5325,30.5146,30.5146,29787.0
2017-05-12 13:45:00,34.05,34.06,34.04,34.05,35003.0,30.5146,30.5236,30.5056,30.5146,35003.0
2017-05-12 13:50:00,34.06,34.08,34.05,34.08,40421.0,30.5236,30.5415,30.5146,30.5415,40421.0
2017-05-12 13:55:00,34.08,34.08,34.04,34.04,37495.0,30.5415,30.5415,30.5056,30.5056,37495.0
2017-05-12 14:00:00,34.05,34.08,34.04,34.07,45144.0,30.5146,30.5415,30.5056,30.5325,45144.0
2017-05-12 14:05:00,34.08,34.09,34.07,34.09,49472.0,30.5415,30.5504,30.5325,30.5504,49472.0
2017-05-12 14:10:00,34.08,34.11,34.08,34.11,32903.0,30.5415,30.5684,30.5415,30.5684,32903.0
2017-05-12 14:15:00,34.11,34.11,34.09,34.09,37360.0,30.5684,30.5684,30.5504,30.5504,37360.0
2017-05-12 14:20:00,34.09,34.11,34.09,34.09,31146.0,30.5504,30.5684,30.5504,30.5504,31146.0
2017-05-12 14:25:00,34.09,34.1,34.08,34.09,29625.0,30.5504,30.5594,30.5415,30.5504,29625.0
2017-05-12 14:30:00,34.08,34.13,34.08,34.13,76297.0,30.5415,30.5863,30.5415,30.5863,76297.0
2017-05-12 14:35:00,34.13,34.13,34.1,34.12,35440.0,30.5863,30.5863,30.5594,30.5773,35440.0
2017-05-12 14:40:00,34.12,34.14,34.11,34.13,38992.0,30.5773,30.5952,30.5684,30.5863,38992.0
2017-05-12 14:45:00,34.13,34.14,34.12,34.13,50645.0,30.5863,30.5952,30.5773,30.5863,50645.0
2017-05-12 14:50:00,34.13,34.14,34.12,34.14,28980.0,30.5863,30.5952,30.5773,30.5952,28980.0
2017-05-12 14:55:00,34.14,34.16,34.13,34.15,52137.0,30.5952,30.6132,30.5863,30.6042,52137.0
2017-05-12 15:00:00,34.15,34.15,34.11,34.11,68880.0,30.6042,30.6042,30.5684,30.5684,68880.0
2017-05-12 15:05:00,34.11,34.11,34.09,34.09,36411.0,30.5684,30.5684,30.5504,30.5504,36411.0
2017-05-12 15:10:00,34.09,34.1,34.06,34.08,145387.0,30.5504,30.5594,30.5236,30.5415,145387.0
2017-05-12 15:15:00,34.08,34.09,34.07,34.09,39798.0,30.5415,30.5504,30.5325,30.5504,39798.0
2017-05-12 15:20:00,34.09,34.09,34.07,34.07,53460.0,30.5504,30.5504,30.5325,30.5325,53460.0
2017-05-12 15:25:00,34.07,34.08,34.06,34.06,60869.0,30.5325,30.5415,30.5236,30.5236,60869.0
2017-05-12 15:30:00,34.06,34.07,34.03,34.05,144166.0,30.5236,30.5325,30.4967,30.5146,144166.0
2017-05-12 15:35:00,34.05,34.05,34.03,34.04,87482.0,30.5146,30.5146,30.4967,30.5056,87482.0
2017-05-12 15:40:00,34.04,34.05,34.02,34.02,100541.0,30.5056,30.5146,30.4877,30.4877,100541.0
2017-05-12 15:45:00,34.02,34.03,34.0,34.03,197989.0,30.4877,30.4967,30.4698,30.4967,197989.0
2017-05-12 15:50:00,34.03,34.04,34.01,34.04,190880.0,30.4967,30.5056,30.4787,30.5056,190880.0
2017-05-12 15:55:00,34.04,34.09,34.03,34.07,356146.0,30.5056,30.5504,30.4967,30.5325,356146.0
2017-05-15 09:30:00,34.05,34.2,33.92,34.02,190399.0,30.5146,30.649,30.3981,30.4877,190399.0
2017-05-15 09:35:00,34.02,34.12,34.02,34.04,75755.0,30.4877,30.5773,30.4877,30.5056,75755.0
2017-05-15 09:40:00,34.04,34.14,34.03,34.13,81037.0,30.5056,30.5952,30.4967,30.5863,81037.0
2017-05-15 09:45:00,34.13,34.21,34.13,34.21,67415.0,30.5863,30.658,30.5863,30.658,67415.0
2017-05-15 09:50:00,34.21,34.33,34.2,34.28,227519.0,30.658,30.7655,30.649,30.7207,227519.0
2017-05-15 09:55:00,34.27,34.28,34.22,34.24,37560.0,30.7117,30.7207,30.6669,30.6849,37560.0
2017-05-15 10:00:00,34.24,34.27,34.24,34.25,39827.0,30.6849,30.7117,30.6849,30.6938,39827.0
2017-05-15 10:05:00,34.25,34.26,34.23,34.25,47244.0,30.6938,30.7028,30.6759,30.6938,47244.0
2017-05-15 10:10:00,34.25,34.25,34.19,34.21,68514.0,30.6938,30.6938,30.6401,30.658,68514.0
2017-05-15 10:15:00,34.21,34.22,34.19,34.21,31883.0,30.658,30.6669,30.6401,30.658,31883.0
2017-05-15 10:20:00,34.22,34.23,34.17,34.17,36253.0,30.6669,30.6759,30.6221,30.6221,36253.0
2017-05-15 10:25:00,34.17,34.24,34.16,34.24,87031.0,30.6221,30.6849,30.6132,30.6849,87031.0
2017-05-15 10:30:00,34.24,34.26,34.24,34.24,28601.0,30.6849,30.7028,30.6849,30.6849,28601.0
2017-05-15 10:35:00,34.24,34.25,34.2,34.2,37125.0,30.6849,30.6938,30.649,30.649,37125.0
2017-05-15 10:40:00,34.2,34.23,34.2,34.23,16919.0,30.649,30.6759,30.649,30.6759,16919.0
2017-05-15 10:45:00,34.23,34.28,34.22,34.26,82271.0,30.6759,30.7207,30.6669,30.7028,82271.0
2017-05-15 10:50:00,34.26,34.31,34.25,34.3,51622.0,30.7028,30.7476,30.6938,30.7386,51622.0
2017-05-15 10:55:00,34.3,34.3,34.27,34.29,41356.0,30.7386,30.7386,30.7117,30.7297,41356.0
2017-05-15 11:00:00,34.3,34.32,34.29,34.32,27426.0,30.7386,30.7566,30.7297,30.7566,27426.0
2017-05-15 11:05:00,34.32,34.32,34.28,34.29,54662.0,30.7566,30.7566,30.7207,30.7297,54662.0
2017-05-15 11:10:00,34.3,34.32,34.27,34.27,49563.0,30.7386,30.7566,30.7117,30.7117,49563.0
2017-05-15 11:15:00,34.27,34.29,34.27,34.27,28057.0,30.7117,30.7297,30.7117,30.7117,28057.0
2017-05-15 11:20:00,34.27,34.3,34.26,34.27,54754.0,30.7117,30.7386,30.7028,30.7117,54754.0
2017-05-15 11:25:00,34.27,34.32,34.27,34.31,63030.0,30.7117,30.7566,30.7117,30.7476,63030.0
2017-05-15 11:30:00,34.31,34.32,34.3,34.31,21886.0,30.7476,30.7566,30.7386,30.7476,21886.0
2017-05-15 11:35:00,34.32,34.32,34.3,34.3,26184.0,30.7566,30.7566,30.7386,30.7386,26184.0
2017-05-15 11:40:00,34.3,34.31,34.29,34.31,47381.0,30.7386,30.7476,30.7297,30.7476,47381.0
2017-05-15 11:45:00,34.3,34.36,34.3,34.35,75760.0,30.7386,30.7924,30.7386,30.7834,75760.0
2017-05-15 11:50:00,34.36,34.36,34.31,34.32,48586.0,30.7924,30.7924,30.7476,30.7566,48586.0
2017-05-15 11:55:00,34.32,34.35,34.31,34.35,64113.0,30.7566,30.7834,30.7476,30.7834,64113.0
2017-05-15 12:00:00,34.35,34.37,34.34,34.37,22189.0,30.7834,30.8014,30.7745,30.8014,22189.0
2017-05-15 12:05:00,34.37,34.37,34.35,34.36,30930.0,30.8014,30.8014,30.7834,30.7924,30930.0
2017-05-15 12:10:00,34.36,34.37,34.33,34.33,38712.0,30.7924,30.8014,30.7655,30.7655,38712.0
2017-05-15 12:15:00,34.33,34.34,34.31,34.32,38916.0,30.7655,30.7745,30.7476,30.7566,38916.0
2017-05-15 12:20:00,34.32,34.32,34.31,34.31,20642.0,30.7566,30.7566,30.7476,30.7476,20642.0
2017-05-15 12:25:00,34.31,34.32,34.28,34.3,60737.0,30.7476,30.7566,30.7207,30.7386,60737.0
2017-05-15 12:30:00,34.3,34.31,34.29,34.3,31594.0,30.7386,30.7476,30.7297,30.7386,31594.0
2017-05-15 12:35:00,34.3,34.3,34.28,34.28,32560.0,30.7386,30.7386,30.7207,30.7207,32560.0
2017-05-15 12:40:00,34.28,34.29,34.25,34.25,33438.0,30.7207,30.7297,30.6938,30.6938,33438.0
2017-05-15 12:45:00,34.25,34.26,34.23,34.23,33171.0,30.6938,30.7028,30.6759,30.6759,33171.0
2017-05-15 12:50:00,34.23,34.24,34.21,34.22,35585.0,30.6759,30.6849,30.658,30.6669,35585.0
2017-05-15 12:55:00,34.22,34.25,34.22,34.23,38918.0,30.6669,30.6938,30.6669,30.6759,38918.0
2017-05-15 13:00:00,34.23,34.24,34.23,34.23,18751.0,30.6759,30.6849,30.6759,30.6759,18751.0
2017-05-15 13:05:00,34.24,34.25,34.23,34.25,21079.0,30.6849,30.6938,30.6759,30.6938,21079.0
2017-05-15 13:10:00,34.25,34.26,34.24,34.26,35269.0,30.6938,30.7028,30.6849,30.7028,35269.0
2017-05-15 13:15:00,34.26,34.26,34.24,34.26,33039.0,30.7028,30.7028,30.6849,30.7028,33039.0
2017-05-15 13:20:00,34.26,34.26,34.25,34.25,12362.0,30.7028,30.7028,30.6938,30.6938,12362.0
2017-05-15 13:25:00,34.25,34.27,34.25,34.27,21670.0,30.6938,30.7117,30.6938,30.7117,21670.0
2017-05-15 13:30:00,34.26,34.27,34.24,34.24,32674.0,30.7028,30.7117,30.6849,30.6849,32674.0
2017-05-15 13:35:00,34.24,34.25,34.24,34.24,9324.0,30.6849,30.6938,30.6849,30.6849,9324.0
2017-05-15 13:40:00,34.25,34.25,34.24,34.25,28036.0,30.6938,30.6938,30.6849,30.6938,28036.0
2017-05-15 13:45:00,34.25,34.25,34.2,34.21,63445.0,30.6938,30.6938,30.649,30.658,63445.0
2017-05-15 13:50:00,34.21,34.22,34.2,34.22,35413.0,30.658,30.6669,30.649,30.6669,35413.0
2017-05-15 13:55:00,34.22,34.22,34.2,34.2,13326.0,30.6669,30.6669,30.649,30.649,13326.0
2017-05-15 14:00:00,34.2,34.21,34.2,34.2,7561.0,30.649,30.658,30.649,30.649,7561.0
2017-05-15 14:05:00,34.21,34.21,34.2,34.2,11568.0,30.658,30.658,30.649,30.649,11568.0
2017-05-15 14:10:00,34.21,34.22,34.2,34.22,24588.0,30.658,30.6669,30.649,30.6669,24588.0
2017-05-15 14:15:00,34.21,34.23,34.2,34.22,49605.0,30.658,30.6759,30.649,30.6669,49605.0
2017-05-15 14:20:00,34.22,34.22,34.2,34.2,23580.0,30.6669,30.6669,30.649,30.649,23580.0
2017-05-15 14:25:00,34.2,34.21,34.17,34.18,51341.0,30.649,30.658,30.6221,30.6311,51341.0
2017-05-15 14:30:00,34.18,34.2,34.17,34.2,23500.0,30.6311,30.649,30.6221,30.649,23500.0
2017-05-15 14:35:00,34.2,34.2,34.18,34.19,33272.0,30.649,30.649,30.6311,30.6401,33272.0
2017-05-15 14:40:00,34.2,34.2,34.19,34.2,18750.0,30.649,30.649,30.6401,30.649,18750.0
2017-05-15 14:45:00,34.2,34.2,34.19,34.2,16468.0,30.649,30.649,30.6401,30.649,16468.0
2017-05-15 14:50:00,34.2,34.2,34.19,34.2,13780.0,30.649,30.649,30.6401,30.649,13780.0
2017-05-15 14:55:00,34.19,34.2,34.17,34.18,79507.0,30.6401,30.649,30.6221,30.6311,79507.0
2017-05-15 15:00:00,34.18,34.19,34.17,34.19,42037.0,30.6311,30.6401,30.6221,30.6401,42037.0
2017-05-15 15:05:00,34.19,34.19,34.17,34.19,58807.0,30.6401,30.6401,30.6221,30.6401,58807.0
2017-05-15 15:10:00,34.19,34.21,34.18,34.21,44399.0,30.6401,30.658,30.6311,30.658,44399.0
2017-05-15 15:15:00,34.2,34.21,34.19,34.21,37955.0,30.649,30.658,30.6401,30.658,37955.0
2017-05-15 15:20:00,34.21,34.22,34.2,34.2,32220.0,30.658,30.6669,30.649,30.649,32220.0
2017-05-15 15:25:00,34.2,34.21,34.2,34.2,30431.0,30.649,30.658,30.649,30.649,30431.0
2017-05-15 15:30:00,34.2,34.21,34.17,34.19,102870.0,30.649,30.658,30.6221,30.6401,102870.0
2017-05-15 15:35:00,34.19,34.19,34.14,34.15,94446.0,30.6401,30.6401,30.5952,30.6042,94446.0
2017-05-15 15:40:00,34.15,34.15,34.14,34.14,63800.0,30.6042,30.6042,30.5952,30.5952,63800.0
2017-05-15 15:45:00,34.14,34.16,34.14,34.16,82010.0,30.5952,30.6132,30.5952,30.6132,82010.0
2017-05-15 15:50:00,34.16,34.19,34.15,34.18,288229.0,30.6132,30.6401,30.6042,30.6311,288229.0
2017-05-15 15:55:00,34.18,34.19,34.18,34.18,283640.0,30.6311,30.6401,30.6311,30.6311,283640.0
2017-05-16 09:30:00,34.16,34.43,34.15,34.38,152138.0,30.6132,30.8551,30.6042,30.8103,152138.0
2017-05-16 09:35:00,34.38,34.4,34.33,34.37,61536.0,30.8103,30.8283,30.7655,30.8014,61536.0
2017-05-16 09:40:00,34.37,34.4,34.33,34.33,51652.0,30.8014,30.8283,30.7655,30.7655,51652.0
2017-05-16 09:45:00,34.34,34.34,34.28,34.32,53448.0,30.7745,30.7745,30.7207,30.7566,53448.0
2017-05-16 09:50:00,34.32,34.38,34.31,34.38,49818.0,30.7566,30.8103,30.7476,30.8103,49818.0
2017-05-16 09:55:00,34.38,34.38,34.34,34.36,27081.0,30.8103,30.8103,30.7745,30.7924,27081.0
2017-05-16 10:00:00,34.36,34.37,34.3,34.3,30654.0,30.7924,30.8014,30.7386,30.7386,30654.0
2017-05-16 10:05:00,34.3,34.39,34.3,34.38,52061.0,30.7386,30.8193,30.7386,30.8103,52061.0
2017-05-16 10:10:00,34.37,34.43,34.36,34.4,57699.0,30.8014,30.8551,30.7924,30.8283,57699.0
2017-05-16 10:15:00,34.39,34.45,34.38,34.44,38347.0,30.8193,30.8731,30.8103,30.8641,38347.0
2017-05-16 10:20:00,34.44,34.46,34.39,34.39,67671.0,30.8641,30.882,30.8193,30.8193,67671.0
2017-05-16 10:25:00,34.4,34.43,34.37,34.43,71773.0,30.8283,30.8551,30.8014,30.8551,71773.0
2017-05-16 10:30:00,34.43,34.44,34.37,34.41,57701.0,30.8551,30.8641,30.8014,30.8372,57701.0
2017-05-16 10:35:00,34.42,34.42,34.37,34.38,40399.0,30.8462,30.8462,30.8014,30.8103,40399.0
2017-05-16 10:40:00,34.38,34.4,34.32,34.34,51875.0,30.8103,30.8283,30.7566,30.7745,51875.0
2017-05-16 10:45:00,34.34,34.38,34.34,34.38,25706.0,30.7745,30.8103,30.7745,30.8103,25706.0
2017-05-16 10:50:00,34.37,34.4,34.36,34.4,42151.0,30.8014,30.8283,30.7924,30.8283,42151.0
2017-05-16 10:55:00,34.4,34.4,34.37,34.39,43581.0,30.8283,30.8283,30.8014,30.8193,43581.0
2017-05-16 11:00:00,34.4,34.42,34.36,34.41,74613.0,30.8283,30.8462,30.7924,30.8372,74613.0
2017-05-16 11:05:00,34.41,34.42,34.39,34.4,28063.0,30.8372,30.8462,30.8193,30.8283,28063.0
2017-05-16 11:10:00,34.4,34.41,34.38,34.41,26330.0,30.8283,30.8372,30.8103,30.8372,26330.0
2017-05-16 11:15:00,34.41,34.44,34.4,34.43,115158.0,30.8372,30.8641,30.8283,30.8551,115158.0
2017-05-16 11:20:00,34.43,34.47,34.42,34.46,98332.0,30.8551,30.891,30.8462,30.882,98332.0
2017-05-16 11:25:00,34.45,34.49,34.45,34.47,83412.0,30.8731,30.9089,30.8731,30.891,83412.0
2017-05-16 11:30:00,34.47,34.47,34.43,34.45,50040.0,30.891,30.891,30.8551,30.8731,50040.0
2017-05-16 11:35:00,34.45,34.46,34.43,34.44,29415.0,30.8731,30.882,30.8551,30.8641,29415.0
2017-05-16 11:40:00,34.43,34.45,34.42,34.43,23931.0,30.8551,30.8731,30.8462,30.8551,23931.0
2017-05-16 11:45:00,34.43,34.46,34.42,34.46,57195.0,30.8551,30.882,30.8462,30.882,57195.0
2017-05-16 11:50:00,34.47,34.48,34.45,34.48,36963.0,30.891,30.8999,30.8731,30.8999,36963.0
2017-05-16 11:55:00,34.48,34.48,34.44,34.46,34191.0,30.8999,30.8999,30.8641,30.882,34191.0
2017-05-16 12:00:00,34.46,34.47,34.44,34.45,18336.0,30.882,30.891,30.8641,30.8731,18336.0
2017-05-16 12:05:00,34.45,34.46,34.44,34.45,56186.0,30.8731,30.882,30.8641,30.8731,56186.0
2017-05-16 12:10:00,34.45,34.48,34.43,34.48,42492.0,30.8731,30.8999,30.8551,30.8999,42492.0
2017-05-16 12:15:00,34.48,34.49,34.47,34.48,45977.0,30.8999,30.9089,30.891,30.8999,45977.0
2017-05-16 12:20:00,34.48,34.49,34.47,34.48,28901.0,30.8999,30.9089,30.891,30.8999,28901.0
2017-05-16 12:25:00,34.48,34.49,34.47,34.48,33091.0,30.8999,30.9089,30.891,30.8999,33091.0
2017-05-16 12:30:00,34.49,34.49,34.46,34.47,31081.0,30.9089,30.9089,30.882,30.891,31081.0
2017-05-16 12:35:00,34.47,34.49,34.46,34.48,20437.0,30.891,30.9089,30.882,30.8999,20437.0
2017-05-16 12:40:00,34.48,34.49,34.47,34.49,35768.0,30.8999,30.9089,30.891,30.9089,35768.0
2017-05-16 12:45:00,34.49,34.53,34.48,34.52,85986.0,30.9089,30.9448,30.8999,30.9358,85986.0
2017-05-16 12:50:00,34.53,34.54,34.51,34.54,31601.0,30.9448,30.9537,30.9268,30.9537,31601.0
2017-05-16 12:55:00,34.54,34.54,34.52,34.52,15013.0,30.9537,30.9537,30.9358,30.9358,15013.0
2017-05-16 13:00:00,34.52,34.53,34.5,34.5,27130.0,30.9358,30.9448,30.9179,30.9179,27130.0
2017-05-16 13:05:00,34.51,34.53,34.5,34.51,14390.0,30.9268,30.9448,30.9179,30.9268,14390.0
2017-05-16 13:10:00,34.51,34.54,34.51,34.54,31206.0,30.9268,30.9537,30.9268,30.9537,31206.0
2017-05-16 13:15:00,34.54,34.54,34.52,34.53,35371.0,30.9537,30.9537,30.9358,30.9448,35371.0
2017-05-16 13:20:00,34.53,34.53,34.52,34.52,34849.0,30.9448,30.9448,30.9358,30.9358,34849.0
2017-05-16 13:25:00,34.52,34.53,34.52,34.52,16539.0,30.9358,30.9448,30.9358,30.9358,16539.0
2017-05-16 13:30:00,34.52,34.53,34.52,34.52,17396.0,30.9358,30.9448,30.9358,30.9358,17396.0
2017-05-16 13:35:00,34.52,34.53,34.52,34.52,13422.0,30.9358,30.9448,30.9358,30.9358,13422.0
2017-05-16 13:40:00,34.53,34.53,34.52,34.52,24197.0,30.9448,30.9448,30.9358,30.9358,24197.0
2017-05-16 13:45:00,34.52,34.53,34.52,34.52,12155.0,30.9358,30.9448,30.9358,30.9358,12155.0
2017-05-16 13:50:00,34.52,34.55,34.52,34.55,26811.0,30.9358,30.9627,30.9358,30.9627,26811.0
2017-05-16 13:55:00,34.55,34.56,34.53,34.56,59897.0,30.9627,30.9716,30.9448,30.9716,59897.0
2017-05-16 14:00:00,34.56,34.58,34.56,34.58,26280.0,30.9716,30.9896,30.9716,30.9896,26280.0
2017-05-16 14:05:00,34.58,34.6,34.57,34.6,25503.0,30.9896,31.0075,30.9806,31.0075,25503.0
2017-05-16 14:10:00,34.6,34.62,34.58,34.61,107619.0,31.0075,31.0254,30.9896,31.0164,107619.0
2017-05-16 14:15:00,34.61,34.64,34.6,34.64,39252.0,31.0164,31.0433,31.0075,31.0433,39252.0
2017-05-16 14:20:00,34.64,34.64,34.63,34.64,26842.0,31.0433,31.0433,31.0344,31.0433,26842.0
2017-05-16 14:25:00,34.64,34.67,34.62,34.66,166711.0,31.0433,31.0702,31.0254,31.0613,166711.0
2017-05-16 14:30:00,34.66,34.68,34.65,34.68,35217.0,31.0613,31.0792,31.0523,31.0792,35217.0
2017-05-16 14:35:00,34.68,34.7,34.67,34.7,60752.0,31.0792,31.0971,31.0702,31.0971,60752.0
2017-05-16 14:40:00,34.7,34.71,34.67,34.68,71691.0,31.0971,31.1061,31.0702,31.0792,71691.0
2017-05-16 14:45:00,34.68,34.7,34.67,34.69,55221.0,31.0792,31.0971,31.0702,31.0881,55221.0
2017-05-16 14:50:00,34.69,34.7,34.67,34.68,62739.0,31.0881,31.0971,31.0702,31.0792,62739.0
2017-05-16 14:55:00,34.68,34.7,34.66,34.66,107628.0,31.0792,31.0971,31.0613,31.0613,107628.0
2017-05-16 15:00:00,34.66,34.67,34.64,34.66,90969.0,31.0613,31.0702,31.0433,31.0613,90969.0
2017-05-16 15:05:00,34.67,34.67,34.65,34.65,37834.0,31.0702,31.0702,31.0523,31.0523,37834.0
2017-05-16 15:10:00,34.65,34.67,34.63,34.66,84399.0,31.0523,31.0702,31.0344,31.0613,84399.0
2017-05-16 15:15:00,34.67,34.68,34.65,34.68,103751.0,31.0702,31.0792,31.0523,31.0792,103751.0
2017-05-16 15:20:00,34.68,34.73,34.67,34.73,145880.0,31.0792,31.124,31.0702,31.124,145880.0
2017-05-16 15:25:00,34.72,34.73,34.71,34.73,44415.0,31.115,31.124,31.1061,31.124,44415.0
2017-05-16 15:30:00,34.73,34.75,34.72,34.75,159168.0,31.124,31.1419,31.115,31.1419,159168.0
2017-05-16 15:35:00,34.75,34.82,34.74,34.82,220400.0,31.1419,31.2046,31.1329,31.2046,220400.0
2017-05-16 15:40:00,34.82,34.84,34.81,34.83,193818.0,31.2046,31.2226,31.1957,31.2136,193818.0
2017-05-16 15:45:00,34.83,34.86,34.82,34.86,505458.0,31.2136,31.2405,31.2046,31.2405,505458.0
2017-05-16 15:50:00,34.86,34.87,34.82,34.82,530667.0,31.2405,31.2495,31.2046,31.2046,530667.0
2017-05-16 15:55:00,34.82,34.83,34.77,34.81,420102.0,31.2046,31.2136,31.1598,31.1957,420102.0
2017-05-17 09:30:00,34.56,34.6,34.49,34.52,170924.0,30.9716,31.0075,30.9089,30.9358,170924.0
2017-05-17 09:35:00,34.51,34.56,34.5,34.53,87267.0,30.9268,30.9716,30.9179,30.9448,87267.0
2017-05-17 09:40:00,34.54,34.56,34.49,34.53,102647.0,30.9537,30.9716,30.9089,30.9448,102647.0
2017-05-17 09:45:00,34.53,34.58,34.52,34.56,58015.0,30.9448,30.9896,30.9358,30.9716,58015.0
2017-05-17 09:50:00,34.56,34.56,34.43,34.44,121433.0,30.9716,30.9716,30.8551,30.8641,121433.0
2017-05-17 09:55:00,34.45,34.45,34.34,34.34,115522.0,30.8731,30.8731,30.7745,30.7745,115522.0
2017-05-17 10:00:00,34.34,34.34,34.25,34.29,124725.0,30.7745,30.7745,30.6938,30.7297,124725.0
2017-05-17 10:05:00,34.29,34.35,34.24,34.34,50658.0,30.7297,30.7834,30.6849,30.7745,50658.0
2017-05-17 10:10:00,34.34,34.34,34.26,34.26,134042.0,30.7745,30.7745,30.7028,30.7028,134042.0
2017-05-17 10:15:00,34.27,34.32,34.26,34.3,34414.0,30.7117,30.7566,30.7028,30.7386,34414.0
2017-05-17 10:20:00,34.3,34.31,34.27,34.27,51728.0,30.7386,30.7476,30.7117,30.7117,51728.0
2017-05-17 10:25:00,34.28,34.32,34.27,34.29,69114.0,30.7207,30.7566,30.7117,30.7297,69114.0
2017-05-17 10:30:00,34.29,34.3,34.2,34.2,130551.0,30.7297,30.7386,30.649,30.649,130551.0
2017-05-17 10:35:00,34.19,34.2,34.11,34.14,306163.0,30.6401,30.649,30.5684,30.5952,306163.0
2017-05-17 10:40:00,34.14,34.22,34.12,34.22,58172.0,30.5952,30.6669,30.5773,30.6669,58172.0
2017-05-17 10:45:00,34.22,34.23,34.2,34.22,67615.0,30.6669,30.6759,30.649,30.6669,67615.0
2017-05-17 10:50:00,34.23,34.24,34.12,34.14,77581.0,30.6759,30.6849,30.5773,30.5952,77581.0
2017-05-17 10:55:00,34.14,34.15,34.07,34.09,76257.0,30.5952,30.6042,30.5325,30.5504,76257.0
2017-05-17 11:00:00,34.09,34.11,33.96,33.97,511044.0,30.5504,30.5684,30.4339,30.4429,511044.0
2017-05-17 11:05:00,33.97,34.04,33.97,34.0,100153.0,30.4429,30.5056,30.4429,30.4698,100153.0
2017-05-17 11:10:00,34.0,34.04,34.0,34.02,192019.0,30.4698,30.5056,30.4698,30.4877,192019.0
2017-05-17 11:15:00,34.01,34.09,34.01,34.04,92309.0,30.4787,30.5504,30.4787,30.5056,92309.0
2017-05-17 11:20:00,34.03,34.05,34.0,34.02,85618.0,30.4967,30.5146,30.4698,30.4877,85618.0
2017-05-17 11:25:00,34.02,34.02,33.97,33.98,100608.0,30.4877,30.4877,30.4429,30.4519,100608.0
2017-05-17 11:30:00,33.98,34.0,33.9,33.91,109015.0,30.4519,30.4698,30.3802,30.3891,109015.0
2017-05-17 11:35:00,33.92,34.0,33.91,34.0,62674.0,30.3981,30.4698,30.3891,30.4698,62674.0
2017-05-17 11:40:00,34.0,34.02,33.98,33.99,124843.0,30.4698,30.4877,30.4519,30.4608,124843.0
2017-05-17 11:45:00,34.0,34.01,33.97,33.98,86241.0,30.4698,30.4787,30.4429,30.4519,86241.0
2017-05-17 11:50:00,33.98,33.99,33.92,33.93,76994.0,30.4519,30.4608,30.3981,30.4071,76994.0
2017-05-17 11:55:00,33.93,33.98,33.92,33.96,57088.0,30.4071,30.4519,30.3981,30.4339,57088.0
2017-05-17 12:00:00,33.96,33.99,33.95,33.98,67415.0,30.4339,30.4608,30.425,30.4519,67415.0
2017-05-17 12:05:00,33.98,33.99,33.95,33.96,46569.0,30.4519,30.4608,30.425,30.4339,46569.0
2017-05-17 12:10:00,33.96,33.97,33.91,33.91,69125.0,30.4339,30.4429,30.3891,30.3891,69125.0
2017-05-17 12:15:00,33.91,33.92,33.88,33.9,71873.0,30.3891,30.3981,30.3622,30.3802,71873.0
2017-05-17 12:20:00,33.91,33.93,33.89,33.93,73856.0,30.3891,30.4071,30.3712,30.4071,73856.0
2017-05-17 12:25:00,33.93,33.94,33.89,33.9,74079.0,30.4071,30.416,30.3712,30.3802,74079.0
2017-05-17 12:30:00,33.9,33.91,33.87,33.89,48423.0,30.3802,30.3891,30.3533,30.3712,48423.0
2017-05-17 12:35:00,33.89,33.92,33.88,33.91,48902.0,30.3712,30.3981,30.3622,30.3891,48902.0
2017-05-17 12:40:00,33.91,33.92,33.9,33.91,39845.0,30.3891,30.3981,30.3802,30.3891,39845.0
2017-05-17 12:45:00,33.91,33.93,33.9,33.9,27498.0,30.3891,30.4071,30.3802,30.3802,27498.0
2017-05-17 12:50:00,33.9,33.94,33.89,33.93,87519.0,30.3802,30.416,30.3712,30.4071,87519.0
2017-05-17 12:55:00,33.94,33.98,33.93,33.98,34059.0,30.416,30.4519,30.4071,30.4519,34059.0
2017-05-17 13:00:00,33.98,33.99,33.95,33.95,74566.0,30.4519,30.4608,30.425,30.425,74566.0
2017-05-17 13:05:00,33.95,33.97,33.93,33.97,53809.0,30.425,30.4429,30.4071,30.4429,53809.0
2017-05-17 13:10:00,33.96,33.98,33.93,33.96,62341.0,30.4339,30.4519,30.4071,30.4339,62341.0
2017-05-17 13:15:00,33.95,33.97,33.94,33.96,71732.0,30.425,30.4429,30.416,30.4339,71732.0
2017-05-17 13:20:00,33.96,33.99,33.93,33.99,43218.0,30.4339,30.4608,30.4071,30.4608,43218.0
2017-05-17 13:25:00,33.98,34.01,33.97,34.0,130635.0,30.4519,30.4787,30.4429,30.4698,130635.0
2017-05-17 13:30:00,34.0,34.01,33.98,34.01,53824.0,30.4698,30.4787,30.4519,30.4787,53824.0
2017-05-17 13:35:00,34.01,34.01,33.94,33.95,51443.0,30.4787,30.4787,30.416,30.425,51443.0
2017-05-17 13:40:00,33.95,33.95,33.9,33.93,47728.0,30.425,30.425,30.3802,30.4071,47728.0
2017-05-17 13:45:00,33.93,33.93,33.86,33.91,83100.0,30.4071,30.4071,30.3443,30.3891,83100.0
2017-05-17 13:50:00,33.91,33.92,33.89,33.92,66398.0,30.3891,30.3981,30.3712,30.3981,66398.0
2017-05-17 13:55:00,33.92,33.93,33.89,33.93,153904.0,30.3981,30.4071,30.3712,30.4071,153904.0
2017-05-17 14:00:00,33.92,33.94,33.91,33.94,60730.0,30.3981,30.416,30.3891,30.416,60730.0
2017-05-17 14:05:00,33.94,33.94,33.91,33.91,55385.0,30.416,30.416,30.3891,30.3891,55385.0
2017-05-17 14:10:00,33.91,33.92,33.87,33.89,83123.0,30.3891,30.3981,30.3533,30.3712,83123.0
2017-05-17 14:15:00,33.88,33.89,33.82,33.85,90172.0,30.3622,30.3712,30.3085,30.3354,90172.0
2017-05-17 14:20:00,33.85,33.89,33.78,33.81,97423.0,30.3354,30.3712,30.2726,30.2995,97423.0
2017-05-17 14:25:00,33.81,33.85,33.77,33.78,77550.0,30.2995,30.3354,30.2637,30.2726,77550.0
2017-05-17 14:30:00,33.79,33.84,33.79,33.83,117872.0,30.2816,30.3264,30.2816,30.3174,117872.0
2017-05-17 14:35:00,33.82,33.87,33.82,33.83,134089.0,30.3085,30.3533,30.3085,30.3174,134089.0
2017-05-17 14:40:00,33.83,33.85,33.75,33.76,137611.0,30.3174,30.3354,30.2457,30.2547,137611.0
2017-05-17 14:45:00,33.76,33.79,33.62,33.65,524923.0,30.2547,30.2816,30.1292,30.1561,524923.0
2017-05-17 14:50:00,33.65,33.69,33.63,33.69,121451.0,30.1561,30.192,30.1382,30.192,121451.0
2017-05-17 14:55:00,33.69,33.71,33.66,33.7,113135.0,30.192,30.2099,30.1651,30.2009,113135.0
2017-05-17 15:00:00,33.7,33.74,33.69,33.74,117729.0,30.2009,30.2368,30.192,30.2368,117729.0
2017-05-17 15:05:00,33.74,33.74,33.68,33.69,104602.0,30.2368,30.2368,30.183,30.192,104602.0
2017-05-17 15:10:00,33.69,33.7,33.65,33.69,129130.0,30.192,30.2009,30.1561,30.192,129130.0
2017-05-17 15:15:00,33.68,33.74,33.68,33.73,101889.0,30.183,30.2368,30.183,30.2278,101889.0
2017-05-17 15:20:00,33.74,33.75,33.7,33.7,106725.0,30.2368,30.2457,30.2009,30.2009,106725.0
2017-05-17 15:25:00,33.7,33.72,33.65,33.67,126148.0,30.2009,30.2189,30.1561,30.174,126148.0
2017-05-17 15:30:00,33.67,33.72,33.66,33.7,123983.0,30.174,30.2189,30.1651,30.2009,123983.0
2017-05-17 15:35:00,33.7,33.75,33.69,33.73,272630.0,30.2009,30.2457,30.192,30.2278,272630.0
2017-05-17 15:40:00,33.73,33.74,33.61,33.63,208295.0,30.2278,30.2368,30.1203,30.1382,208295.0
2017-05-17 15:45:00,33.62,33.65,33.57,33.59,185295.0,30.1292,30.1561,30.0844,30.1024,185295.0
2017-05-17 15:50:00,33.59,33.61,33.57,33.61,440748.0,30.1024,30.1203,30.0844,30.1203,440748.0
2017-05-17 15:55:00,33.61,33.61,33.56,33.58,565890.0,30.1203,30.1203,30.0755,30.0934,565890.0
2017-05-18 09:30:00,33.64,33.78,33.52,33.62,185172.0,30.1472,30.2726,30.0396,30.1292,185172.0
2017-05-18 09:35:00,33.61,33.66,33.55,33.57,168712.0,30.1203,30.1651,30.0665,30.0844,168712.0
2017-05-18 09:40:00,33.57,33.6,33.44,33.45,347408.0,30.0844,30.1113,29.9679,29.9769,347408.0
2017-05-18 09:45:00,33.45,33.53,33.36,33.38,229307.0,29.9769,30.0486,29.8962,29.9142,229307.0
2017-05-18 09:50:00,33.39,33.42,33.22,33.24,326017.0,29.9231,29.95,29.7708,29.7887,326017.0
2017-05-18 09:55:00,33.24,33.25,33.01,33.01,340562.0,29.7887,29.7977,29.5826,29.5826,340562.0
2017-05-18 10:00:00,33.01,33.29,32.99,33.29,327155.0,29.5826,29.8335,29.5647,29.8335,327155.0
2017-05-18 10:05:00,33.29,33.43,33.28,33.4,134450.0,29.8335,29.959,29.8245,29.9321,134450.0
2017-05-18 10:10:00,33.4,33.48,33.39,33.45,61095.0,29.9321,30.0038,29.9231,29.9769,61095.0
2017-05-18 10:15:00,33.45,33.5,33.41,33.49,106601.0,29.9769,30.0217,29.941,30.0127,106601.0
2017-05-18 10:20:00,33.49,33.53,33.49,33.5,129192.0,30.0127,30.0486,30.0127,30.0217,129192.0
2017-05-18 10:25:00,33.5,33.62,33.49,33.6,353535.0,30.0217,30.1292,30.0127,30.1113,353535.0
2017-05-18 10:30:00,33.6,33.78,33.59,33.77,353731.0,30.1113,30.2726,30.1024,30.2637,353731.0
2017-05-18 10:35:00,33.77,33.79,33.74,33.76,130050.0,30.2637,30.2816,30.2368,30.2547,130050.0
2017-05-18 10:40:00,33.76,33.77,33.68,33.73,423969.0,30.2547,30.2637,30.183,30.2278,423969.0
2017-05-18 10:45:00,33.72,33.8,33.72,33.8,107566.0,30.2189,30.2905,30.2189,30.2905,107566.0
2017-05-18 10:50:00,33.8,33.84,33.79,33.83,130019.0,30.2905,30.3264,30.2816,30.3174,130019.0
2017-05-18 10:55:00,33.84,33.85,33.79,33.81,61909.0,30.3264,30.3354,30.2816,30.2995,61909.0
2017-05-18 11:00:00,33.82,33.88,33.81,33.87,118332.0,30.3085,30.3622,30.2995,30.3533,118332.0
2017-05-18 11:05:00,33.86,33.87,33.79,33.8,151630.0,30.3443,30.3533,30.2816,30.2905,151630.0
2017-05-18 11:10:00,33.81,33.81,33.66,33.69,80384.0,30.2995,30.2995,30.1651,30.192,80384.0
2017-05-18 11:15:00,33.69,33.7,33.66,33.69,52446.0,30.192,30.2009,30.1651,30.192,52446.0
2017-05-18 11:20:00,33.7,33.72,33.68,33.69,34812.0,30.2009,30.2189,30.183,30.192,34812.0
2017-05-18 11:25:00,33.69,33.7,33.66,33.67,54486.0,30.192,30.2009,30.1651,30.174,54486.0
2017-05-18 11:30:00,33.68,33.68,33.64,33.65,92573.0,30.183,30.183,30.1472,30.1561,92573.0
2017-05-18 11:35:00,33.66,33.66,33.61,33.64,112850.0,30.1651,30.1651,30.1203,30.1472,112850.0
2017-05-18 11:40:00,33.64,33.66,33.59,33.65,72116.0,30.1472,30.1651,30.1024,30.1561,72116.0
2017-05-18 11:45:00,33.66,33.66,33.6,33.61,286511.0,30.1651,30.1651,30.1113,30.1203,286511.0
2017-05-18 11:50:00,33.61,33.64,33.57,33.58,74780.0,30.1203,30.1472,30.0844,30.0934,74780.0
2017-05-18 11:55:00,33.58,33.6,33.54,33.59,90578.0,30.0934,30.1113,30.0575,30.1024,90578.0
2017-05-18 12:00:00,33.59,33.61,33.53,33.55,74643.0,30.1024,30.1203,30.0486,30.0665,74643.0
2017-05-18 12:05:00,33.55,33.57,33.5,33.52,67313.0,30.0665,30.0844,30.0217,30.0396,67313.0
2017-05-18 12:10:00,33.52,33.58,33.5,33.57,200007.0,30.0396,30.0934,30.0217,30.0844,200007.0
2017-05-18 12:15:00,33.57,33.58,33.53,33.55,49027.0,30.0844,30.0934,30.0486,30.0665,49027.0
2017-05-18 12:20:00,33.55,33.57,33.53,33.56,195615.0,30.0665,30.0844,30.0486,30.0755,195615.0
2017-05-18 12:25:00,33.57,33.65,33.57,33.63,152032.0,30.0844,30.1561,30.0844,30.1382,152032.0
2017-05-18 12:30:00,33.63,33.69,33.62,33.66,119117.0,30.1382,30.192,30.1292,30.1651,119117.0
2017-05-18 12:35:00,33.66,33.66,33.62,33.62,63170.0,30.1651,30.1651,30.1292,30.1292,63170.0
2017-05-18 12:40:00,33.62,33.66,33.62,33.65,157164.0,30.1292,30.1651,30.1292,30.1561,157164.0
2017-05-18 12:45:00,33.64,33.65,33.61,33.63,47040.0,30.1472,30.1561,30.1203,30.1382,47040.0
2017-05-18 12:50:00,33.63,33.64,33.6,33.64,36682.0,30.1382,30.1472,30.1113,30.1472,36682.0
2017-05-18 12:55:00,33.64,33.65,33.61,33.62,116608.0,30.1472,30.1561,30.1203,30.1292,116608.0
2017-05-18 13:00:00,33.61,33.62,33.59,33.6,74895.0,30.1203,30.1292,30.1024,30.1113,74895.0
2017-05-18 13:05:00,33.6,33.6,33.52,33.53,245518.0,30.1113,30.1113,30.0396,30.0486,245518.0
2017-05-18 13:10:00,33.53,33.54,33.51,33.52,32706.0,30.0486,30.0575,30.0307,30.0396,32706.0
2017-05-18 13:15:00,33.51,33.55,33.5,33.53,53146.0,30.0307,30.0665,30.0217,30.0486,53146.0
2017-05-18 13:20:00,33.53,33.54,33.51,33.51,41474.0,30.0486,30.0575,30.0307,30.0307,41474.0
2017-05-18 13:25:00,33.51,33.53,33.49,33.5,91944.0,30.0307,30.0486,30.0127,30.0217,91944.0
2017-05-18 13:30:00,33.5,33.54,33.49,33.53,45300.0,30.0217,30.0575,30.0127,30.0486,45300.0
2017-05-18 13:35:00,33.54,33.55,33.52,33.55,153566.0,30.0575,30.0665,30.0396,30.0665,153566.0
2017-05-18 13:40:00,33.55,33.6,33.54,33.56,55225.0,30.0665,30.1113,30.0575,30.0755,55225.0
2017-05-18 13:45:00,33.56,33.57,33.53,33.54,39060.0,30.0755,30.0844,30.0486,30.0575,39060.0
2017-05-18 13:50:00,33.54,33.63,33.54,33.63,33234.0,30.0575,30.1382,30.0575,30.1382,33234.0
2017-05-18 13:55:00,33.63,33.65,33.59,33.6,108527.0,30.1382,30.1561,30.1024,30.1113,108527.0
2017-05-18 14:00:00,33.6,33.68,33.59,33.65,128280.0,30.1113,30.183,30.1024,30.1561,128280.0
2017-05-18 14:05:00,33.65,33.73,33.62,33.72,73547.0,30.1561,30.2278,30.1292,30.2189,73547.0
2017-05-18 14:10:00,33.73,33.74,33.66,33.69,50172.0,30.2278,30.2368,30.1651,30.192,50172.0
2017-05-18 14:15:00,33.68,33.69,33.67,33.69,32616.0,30.183,30.192,30.174,30.192,32616.0
2017-05-18 14:20:00,33.69,33.76,33.69,33.76,81884.0,30.192,30.2547,30.192,30.2547,81884.0
2017-05-18 14:25:00,33.76,33.82,33.76,33.81,91966.0,30.2547,30.3085,30.2547,30.2995,91966.0
2017-05-18 14:30:00,33.82,33.89,33.81,33.88,115779.0,30.3085,30.3712,30.2995,30.3622,115779.0
2017-05-18 14:35:00,33.88,33.89,33.86,33.88,87524.0,30.3622,30.3712,30.3443,30.3622,87524.0
2017-05-18 14:40:00,33.88,33.9,33.87,33.88,99172.0,30.3622,30.3802,30.3533,30.3622,99172.0
2017-05-18 14:45:00,33.88,33.88,33.82,33.86,89618.0,30.3622,30.3622,30.3085,30.3443,89618.0
2017-05-18 14:50:00,33.87,33.88,33.8,33.82,82679.0,30.3533,30.3622,30.2905,30.3085,82679.0
2017-05-18 14:55:00,33.83,33.85,33.8,33.8,69639.0,30.3174,30.3354,30.2905,30.2905,69639.0
2017-05-18 15:00:00,33.8,33.86,33.8,33.86,81601.0,30.2905,30.3443,30.2905,30.3443,81601.0
2017-05-18 15:05:00,33.86,33.87,33.81,33.86,127270.0,30.3443,30.3533,30.2995,30.3443,127270.0
2017-05-18 15:10:00,33.87,33.91,33.83,33.84,142296.0,30.3533,30.3891,30.3174,30.3264,142296.0
2017-05-18 15:15:00,33.83,33.84,33.79,33.83,79500.0,30.3174,30.3264,30.2816,30.3174,79500.0
2017-05-18 15:20:00,33.82,33.87,33.81,33.85,116534.0,30.3085,30.3533,30.2995,30.3354,116534.0
2017-05-18 15:25:00,33.85,33.85,33.79,33.82,114932.0,30.3354,30.3354,30.2816,30.3085,114932.0
2017-05-18 15:30:00,33.82,33.83,33.81,33.83,96797.0,30.3085,30.3174,30.2995,30.3174,96797.0
2017-05-18 15:35:00,33.83,33.86,33.8,33.82,257428.0,30.3174,30.3443,30.2905,30.3085,257428.0
2017-05-18 15:40:00,33.83,33.85,33.77,33.79,119165.0,30.3174,30.3354,30.2637,30.2816,119165.0
2017-05-18 15:45:00,33.79,33.85,33.78,33.84,107971.0,30.2816,30.3354,30.2726,30.3264,107971.0
2017-05-18 15:50:00,33.84,33.86,33.78,33.79,259680.0,30.3264,30.3443,30.2726,30.2816,259680.0
2017-05-18 15:55:00,33.79,33.79,33.72,33.74,471754.0,30.2816,30.2816,30.2189,30.2368,471754.0
2017-05-19 09:30:00,33.9,33.94,33.6,33.9,541598.0,30.3802,30.416,30.1113,30.3802,541598.0
2017-05-19 09:35:00,33.89,34.01,33.88,34.0,103643.0,30.3712,30.4787,30.3622,30.4698,103643.0
2017-05-19 09:40:00,34.01,34.02,33.96,33.98,67098.0,30.4787,30.4877,30.4339,30.4519,67098.0
2017-05-19 09:45:00,33.97,34.0,33.94,33.98,108988.0,30.4429,30.4698,30.416,30.4519,108988.0
2017-05-19 09:50:00,33.98,34.0,33.91,33.93,165535.0,30.4519,30.4698,30.3891,30.4071,165535.0
2017-05-19 09:55:00,33.93,33.96,33.82,33.83,75892.0,30.4071,30.4339,30.3085,30.3174,75892.0
2017-05-19 10:00:00,33.83,33.89,33.83,33.88,63046.0,30.3174,30.3712,30.3174,30.3622,63046.0
2017-05-19 10:05:00,33.88,33.92,33.84,33.92,219106.0,30.3622,30.3981,30.3264,30.3981,219106.0
2017-05-19 10:10:00,33.92,34.03,33.9,34.03,287233.0,30.3981,30.4967,30.3802,30.4967,287233.0
2017-05-19 10:15:00,34.03,34.04,33.99,34.04,516174.0,30.4967,30.5056,30.4608,30.5056,516174.0
2017-05-19 10:20:00,34.04,34.11,34.04,34.11,84782.0,30.5056,30.5684,30.5056,30.5684,84782.0
2017-05-19 10:25:00,34.11,34.17,34.11,34.14,118845.0,30.5684,30.6221,30.5684,30.5952,118845.0
2017-05-19 10:30:00,34.15,34.15,34.08,34.14,63369.0,30.6042,30.6042,30.5415,30.5952,63369.0
2017-05-19 10:35:00,34.14,34.18,34.14,34.15,87603.0,30.5952,30.6311,30.5952,30.6042,87603.0
2017-05-19 10:40:00,34.15,34.18,34.12,34.13,109915.0,30.6042,30.6311,30.5773,30.5863,109915.0
2017-05-19 10:45:00,34.13,34.15,34.12,34.13,35995.0,30.5863,30.6042,30.5773,30.5863,35995.0
2017-05-19 10:50:00,34.14,34.21,34.13,34.18,98344.0,30.5952,30.658,30.5863,30.6311,98344.0
2017-05-19 10:55:00,34.18,34.19,34.16,34.17,28752.0,30.6311,30.6401,30.6132,30.6221,28752.0
2017-05-19 11:00:00,34.17,34.19,34.14,34.14,46248.0,30.6221,30.6401,30.5952,30.5952,46248.0
2017-05-19 11:05:00,34.14,34.16,34.13,34.16,35237.0,30.5952,30.6132,30.5863,30.6132,35237.0
2017-05-19 11:10:00,34.15,34.15,34.11,34.14,44400.0,30.6042,30.6042,30.5684,30.5952,44400.0
2017-05-19 11:15:00,34.14,34.14,34.09,34.09,49654.0,30.5952,30.5952,30.5504,30.5504,49654.0
2017-05-19 11:20:00,34.1,34.12,34.07,34.1,68614.0,30.5594,30.5773,30.5325,30.5594,68614.0
2017-05-19 11:25:00,34.09,34.11,34.07,34.11,38488.0,30.5504,30.5684,30.5325,30.5684,38488.0
2017-05-19 11:30:00,34.11,34.11,34.04,34.04,73615.0,30.5684,30.5684,30.5056,30.5056,73615.0
2017-05-19 11:35:00,34.05,34.06,34.0,34.0,60685.0,30.5146,30.5236,30.4698,30.4698,60685.0
2017-05-19 11:40:00,34.01,34.01,33.96,33.98,47105.0,30.4787,30.4787,30.4339,30.4519,47105.0
2017-05-19 11:45:00,33.98,33.99,33.94,33.95,67117.0,30.4519,30.4608,30.416,30.425,67117.0
2017-05-19 11:50:00,33.96,33.97,33.93,33.96,34095.0,30.4339,30.4429,30.4071,30.4339,34095.0
2017-05-19 11:55:00,33.96,33.99,33.96,33.99,44607.0,30.4339,30.4608,30.4339,30.4608,44607.0
2017-05-19 12:00:00,33.99,34.01,33.98,33.98,25922.0,30.4608,30.4787,30.4519,30.4519,25922.0
2017-05-19 12:05:00,33.98,34.0,33.98,33.98,24093.0,30.4519,30.4698,30.4519,30.4519,24093.0
2017-05-19 12:10:00,33.98,34.02,33.98,34.01,41326.0,30.4519,30.4877,30.4519,30.4787,41326.0
2017-05-19 12:15:00,34.01,34.03,34.0,34.01,38940.0,30.4787,30.4967,30.4698,30.4787,38940.0
2017-05-19 12:20:00,34.02,34.05,34.02,34.04,26652.0,30.4877,30.5146,30.4877,30.5056,26652.0
2017-05-19 12:25:00,34.05,34.05,34.0,34.02,50523.0,30.5146,30.5146,30.4698,30.4877,50523.0
2017-05-19 12:30:00,34.02,34.05,34.01,34.03,38060.0,30.4877,30.5146,30.4787,30.4967,38060.0
2017-05-19 12:35:00,34.03,34.03,34.0,34.0,38053.0,30.4967,30.4967,30.4698,30.4698,38053.0
2017-05-19 12:40:00,34.0,34.04,33.99,34.04,34454.0,30.4698,30.5056,30.4608,30.5056,34454.0
2017-05-19 12:45:00,34.04,34.04,33.99,34.01,34945.0,30.5056,30.5056,30.4608,30.4787,34945.0
2017-05-19 12:50:00,34.01,34.03,34.01,34.02,16427.0,30.4787,30.4967,30.4787,30.4877,16427.0
2017-05-19 12:55:00,34.02,34.05,34.01,34.02,32159.0,30.4877,30.5146,30.4787,30.4877,32159.0
2017-05-19 13:00:00,34.02,34.03,34.0,34.02,37000.0,30.4877,30.4967,30.4698,30.4877,37000.0
2017-05-19 13:05:00,34.01,34.01,33.98,33.99,24087.0,30.4787,30.4787,30.4519,30.4608,24087.0
2017-05-19 13:10:00,33.99,34.01,33.99,33.99,31258.0,30.4608,30.4787,30.4608,30.4608,31258.0
2017-05-19 13:15:00,33.99,34.01,33.98,34.0,29450.0,30.4608,30.4787,30.4519,30.4698,29450.0
2017-05-19 13:20:00,34.01,34.02,34.0,34.01,8882.0,30.4787,30.4877,30.4698,30.4787,8882.0
2017-05-19 13:25:00,34.01,34.04,34.01,34.02,32789.0,30.4787,30.5056,30.4787,30.4877,32789.0
2017-05-19 13:30:00,34.02,34.02,33.97,33.98,47385.0,30.4877,30.4877,30.4429,30.4519,47385.0
2017-05-19 13:35:00,33.98,33.99,33.97,33.98,44799.0,30.4519,30.4608,30.4429,30.4519,44799.0
2017-05-19 13:40:00,33.98,33.98,33.94,33.95,100974.0,30.4519,30.4519,30.416,30.425,100974.0
2017-05-19 13:45:00,33.95,33.97,33.91,33.93,61660.0,30.425,30.4429,30.3891,30.4071,61660.0
2017-05-19 13:50:00,33.93,33.96,33.93,33.95,26798.0,30.4071,30.4339,30.4071,30.425,26798.0
2017-05-19 13:55:00,33.95,33.97,33.94,33.97,19284.0,30.425,30.4429,30.416,30.4429,19284.0
2017-05-19 14:00:00,33.97,34.0,33.97,33.97,48922.0,30.4429,30.4698,30.4429,30.4429,48922.0
2017-05-19 14:05:00,33.97,33.97,33.94,33.97,29917.0,30.4429,30.4429,30.416,30.4429,29917.0
2017-05-19 14:10:00,33.96,33.98,33.94,33.96,39572.0,30.4339,30.4519,30.416,30.4339,39572.0
2017-05-19 14:15:00,33.95,33.97,33.95,33.97,31992.0,30.425,30.4429,30.425,30.4429,31992.0
2017-05-19 14:20:00,33.97,33.99,33.93,33.94,74277.0,30.4429,30.4608,30.4071,30.416,74277.0
2017-05-19 14:25:00,33.94,33.98,33.93,33.94,116546.0,30.416,30.4519,30.4071,30.416,116546.0
2017-05-19 14:30:00,33.94,33.97,33.93,33.96,46899.0,30.416,30.4429,30.4071,30.4339,46899.0
2017-05-19 14:35:00,33.96,33.98,33.96,33.97,42398.0,30.4339,30.4519,30.4339,30.4429,42398.0
2017-05-19 14:40:00,33.97,33.98,33.95,33.96,52630.0,30.4429,30.4519,30.425,30.4339,52630.0
2017-05-19 14:45:00,33.96,33.97,33.86,33.87,183870.0,30.4339,30.4429,30.3443,30.3533,183870.0
2017-05-19 14:50:00,33.86,33.9,33.86,33.87,189991.0,30.3443,30.3802,30.3443,30.3533,189991.0
2017-05-19 14:55:00,33.87,33.9,33.86,33.89,52689.0,30.3533,30.3802,30.3443,30.3712,52689.0
2017-05-19 15:00:00,33.89,33.9,33.84,33.86,57252.0,30.3712,30.3802,30.3264,30.3443,57252.0
2017-05-19 15:05:00,33.86,33.87,33.74,33.74,178624.0,30.3443,30.3533,30.2368,30.2368,178624.0
2017-05-19 15:10:00,33.74,33.81,33.73,33.79,69210.0,30.2368,30.2995,30.2278,30.2816,69210.0
2017-05-19 15:15:00,33.79,33.83,33.76,33.76,85370.0,30.2816,30.3174,30.2547,30.2547,85370.0
2017-05-19 15:20:00,33.76,33.81,33.76,33.81,108194.0,30.2547,30.2995,30.2547,30.2995,108194.0
2017-05-19 15:25:00,33.81,33.85,33.78,33.79,115253.0,30.2995,30.3354,30.2726,30.2816,115253.0
2017-05-19 15:30:00,33.79,33.82,33.78,33.8,163853.0,30.2816,30.3085,30.2726,30.2905,163853.0
2017-05-19 15:35:00,33.8,33.86,33.8,33.86,73508.0,30.2905,30.3443,30.2905,30.3443,73508.0
2017-05-19 15:40:00,33.86,33.86,33.78,33.78,205650.0,30.3443,30.3443,30.2726,30.2726,205650.0
2017-05-19 15:45:00,33.79,33.8,33.74,33.75,117333.0,30.2816,30.2905,30.2368,30.2457,117333.0
2017-05-19 15:50:00,33.76,33.83,33.75,33.83,234073.0,30.2547,30.3174,30.2457,30.3174,234073.0
2017-05-19 15:55:00,33.83,33.84,33.8,33.83,857466.0,30.3174,30.3264,30.2905,30.3174,857466.0
2017-05-22 09:30:00,33.86,33.97,33.77,33.95,140604.0,30.3443,30.4429,30.2637,30.425,140604.0
2017-05-22 09:35:00,33.96,34.03,33.87,33.87,136454.0,30.4339,30.4967,30.3533,30.3533,136454.0
2017-05-22 09:40:00,33.87,33.9,33.85,33.88,71184.0,30.3533,30.3802,30.3354,30.3622,71184.0
2017-05-22 09:45:00,33.88,33.9,33.85,33.87,50355.0,30.3622,30.3802,30.3354,30.3533,50355.0
2017-05-22 09:50:00,33.87,33.95,33.87,33.93,41872.0,30.3533,30.425,30.3533,30.4071,41872.0
2017-05-22 09:55:00,33.93,33.94,33.89,33.91,62586.0,30.4071,30.416,30.3712,30.3891,62586.0
2017-05-22 10:00:00,33.9,33.93,33.86,33.93,77532.0,30.3802,30.4071,30.3443,30.4071,77532.0
2017-05-22 10:05:00,33.92,33.92,33.88,33.89,69863.0,30.3981,30.3981,30.3622,30.3712,69863.0
2017-05-22 10:10:00,33.88,33.88,33.85,33.85,35910.0,30.3622,30.3622,30.3354,30.3354,35910.0
2017-05-22 10:15:00,33.85,33.86,33.83,33.84,23134.0,30.3354,30.3443,30.3174,30.3264,23134.0
2017-05-22 10:20:00,33.85,33.87,33.81,33.83,72044.0,30.3354,30.3533,30.2995,30.3174,72044.0
2017-05-22 10:25:00,33.83,33.84,33.8,33.84,52861.0,30.3174,30.3264,30.2905,30.3264,52861.0
2017-05-22 10:30:00,33.83,33.84,33.8,33.8,63943.0,30.3174,30.3264,30.2905,30.2905,63943.0
2017-05-22 10:35:00,33.8,33.81,33.77,33.77,46631.0,30.2905,30.2995,30.2637,30.2637,46631.0
2017-05-22 10:40:00,33.77,33.77,33.73,33.73,39976.0,30.2637,30.2637,30.2278,30.2278,39976.0
2017-05-22 10:45:00,33.73,33.76,33.71,33.72,57576.0,30.2278,30.2547,30.2099,30.2189,57576.0
2017-05-22 10:50:00,33.72,33.75,33.71,33.74,108326.0,30.2189,30.2457,30.2099,30.2368,108326.0
2017-05-22 10:55:00,33.74,33.75,33.66,33.66,86291.0,30.2368,30.2457,30.1651,30.1651,86291.0
2017-05-22 11:00:00,33.66,33.71,33.65,33.68,86189.0,30.1651,30.2099,30.1561,30.183,86189.0
2017-05-22 11:05:00,33.68,33.76,33.67,33.75,172407.0,30.183,30.2547,30.174,30.2457,172407.0
2017-05-22 11:10:00,33.75,33.8,33.75,33.8,52690.0,30.2457,30.2905,30.2457,30.2905,52690.0
2017-05-22 11:15:00,33.8,33.86,33.79,33.86,98493.0,30.2905,30.3443,30.2816,30.3443,98493.0
2017-05-22 11:20:00,33.86,33.88,33.83,33.88,107366.0,30.3443,30.3622,30.3174,30.3622,107366.0
2017-05-22 11:25:00,33.87,33.89,33.85,33.85,71359.0,30.3533,30.3712,30.3354,30.3354,71359.0
2017-05-22 11:30:00,33.85,33.88,33.84,33.87,154714.0,30.3354,30.3622,30.3264,30.3533,154714.0
2017-05-22 11:35:00,33.88,33.91,33.86,33.91,50984.0,30.3622,30.3891,30.3443,30.3891,50984.0
2017-05-22 11:40:00,33.91,33.93,33.86,33.89,127044.0,30.3891,30.4071,30.3443,30.3712,127044.0
2017-05-22 11:45:00,33.89,33.91,33.88,33.9,20740.0,30.3712,30.3891,30.3622,30.3802,20740.0
2017-05-22 11:50:00,33.9,33.92,33.89,33.92,20566.0,30.3802,30.3981,30.3712,30.3981,20566.0
2017-05-22 11:55:00,33.91,33.95,33.91,33.95,32299.0,30.3891,30.425,30.3891,30.425,32299.0
2017-05-22 12:00:00,33.95,33.96,33.91,33.91,39989.0,30.425,30.4339,30.3891,30.3891,39989.0
2017-05-22 12:05:00,33.91,33.92,33.88,33.89,29034.0,30.3891,30.3981,30.3622,30.3712,29034.0
2017-05-22 12:10:00,33.88,33.93,33.88,33.91,29693.0,30.3622,30.4071,30.3622,30.3891,29693.0
2017-05-22 12:15:00,33.91,33.94,33.91,33.93,41580.0,30.3891,30.416,30.3891,30.4071,41580.0
2017-05-22 12:20:00,33.93,33.96,33.92,33.95,48343.0,30.4071,30.4339,30.3981,30.425,48343.0
2017-05-22 12:25:00,33.95,33.96,33.93,33.94,23634.0,30.425,30.4339,30.4071,30.416,23634.0
2017-05-22 12:30:00,33.93,33.95,33.93,33.93,52345.0,30.4071,30.425,30.4071,30.4071,52345.0
2017-05-22 12:35:00,33.93,33.93,33.89,33.9,24154.0,30.4071,30.4071,30.3712,30.3802,24154.0
2017-05-22 12:40:00,33.9,33.91,33.88,33.89,122942.0,30.3802,30.3891,30.3622,30.3712,122942.0
2017-05-22 12:45:00,33.89,33.91,33.87,33.9,57575.0,30.3712,30.3891,30.3533,30.3802,57575.0
2017-05-22 12:50:00,33.91,33.91,33.87,33.87,21374.0,30.3891,30.3891,30.3533,30.3533,21374.0
2017-05-22 12:55:00,33.87,33.88,33.84,33.85,25911.0,30.3533,30.3622,30.3264,30.3354,25911.0
2017-05-22 13:00:00,33.86,33.87,33.84,33.84,26466.0,30.3443,30.3533,30.3264,30.3264,26466.0
2017-05-22 13:05:00,33.84,33.85,33.82,33.83,18854.0,30.3264,30.3354,30.3085,30.3174,18854.0
2017-05-22 13:10:00,33.83,33.84,33.81,33.84,22327.0,30.3174,30.3264,30.2995,30.3264,22327.0
2017-05-22 13:15:00,33.84,33.85,33.81,33.83,27417.0,30.3264,30.3354,30.2995,30.3174,27417.0
2017-05-22 13:20:00,33.83,33.84,33.82,33.83,126703.0,30.3174,30.3264,30.3085,30.3174,126703.0
2017-05-22 13:25:00,33.83,33.86,33.83,33.86,20194.0,30.3174,30.3443,30.3174,30.3443,20194.0
2017-05-22 13:30:00,33.86,33.86,33.82,33.82,40158.0,30.3443,30.3443,30.3085,30.3085,40158.0
2017-05-22 13:35:00,33.82,33.83,33.8,33.83,21793.0,30.3085,30.3174,30.2905,30.3174,21793.0
2017-05-22 13:40:00,33.82,33.84,33.81,33.83,38928.0,30.3085,30.3264,30.2995,30.3174,38928.0
2017-05-22 13:45:00,33.84,33.85,33.82,33.84,17767.0,30.3264,30.3354,30.3085,30.3264,17767.0
2017-05-22 13:50:00,33.84,33.86,33.83,33.83,19357.0,30.3264,30.3443,30.3174,30.3174,19357.0
2017-05-22 13:55:00,33.84,33.85,33.82,33.83,27088.0,30.3264,30.3354,30.3085,30.3174,27088.0
2017-05-22 14:00:00,33.83,33.83,33.8,33.81,41333.0,30.3174,30.3174,30.2905,30.2995,41333.0
2017-05-22 14:05:00,33.82,33.84,33.81,33.82,58113.0,30.3085,30.3264,30.2995,30.3085,58113.0
2017-05-22 14:10:00,33.82,33.83,33.8,33.83,98071.0,30.3085,30.3174,30.2905,30.3174,98071.0
2017-05-22 14:15:00,33.83,33.85,33.82,33.84,46698.0,30.3174,30.3354,30.3085,30.3264,46698.0
2017-05-22 14:20:00,33.85,33.85,33.83,33.84,51163.0,30.3354,30.3354,30.3174,30.3264,51163.0
2017-05-22 14:25:00,33.83,33.87,33.83,33.87,43041.0,30.3174,30.3533,30.3174,30.3533,43041.0
2017-05-22 14:30:00,33.86,33.89,33.86,33.87,53862.0,30.3443,30.3712,30.3443,30.3533,53862.0
2017-05-22 14:35:00,33.87,33.9,33.86,33.88,52994.0,30.3533,30.3802,30.3443,30.3622,52994.0
2017-05-22 14:40:00,33.88,33.9,33.88,33.9,34961.0,30.3622,30.3802,30.3622,30.3802,34961.0
2017-05-22 14:45:00,33.91,33.91,33.88,33.9,44301.0,30.3891,30.3891,30.3622,30.3802,44301.0
2017-05-22 14:50:00,33.91,33.91,33.88,33.9,59662.0,30.3891,30.3891,30.3622,30.3802,59662.0
2017-05-22 14:55:00,33.91,33.91,33.88,33.89,48271.0,30.3891,30.3891,30.3622,30.3712,48271.0
2017-05-22 15:00:00,33.9,33.91,33.88,33.9,68063.0,30.3802,30.3891,30.3622,30.3802,68063.0
2017-05-22 15:05:00,33.91,33.94,33.9,33.93,54758.0,30.3891,30.416,30.3802,30.4071,54758.0
2017-05-22 15:10:00,33.92,33.95,33.91,33.91,78390.0,30.3981,30.425,30.3891,30.3891,78390.0
2017-05-22 15:15:00,33.92,33.93,33.89,33.9,51325.0,30.3981,30.4071,30.3712,30.3802,51325.0
2017-05-22 15:20:00,33.9,33.93,33.89,33.93,66594.0,30.3802,30.4071,30.3712,30.4071,66594.0
2017-05-22 15:25:00,33.93,33.94,33.91,33.93,85440.0,30.4071,30.416,30.3891,30.4071,85440.0
2017-05-22 15:30:00,33.93,33.94,33.9,33.91,126570.0,30.4071,30.416,30.3802,30.3891,126570.0
2017-05-22 15:35:00,33.91,33.95,33.91,33.94,110391.0,30.3891,30.425,30.3891,30.416,110391.0
2017-05-22 15:40:00,33.94,33.95,33.92,33.92,112882.0,30.416,30.425,30.3981,30.3981,112882.0
2017-05-22 15:45:00,33.93,33.93,33.9,33.91,80169.0,30.4071,30.4071,30.3802,30.3891,80169.0
2017-05-22 15:50:00,33.91,33.92,33.9,33.9,175845.0,30.3891,30.3981,30.3802,30.3802,175845.0
2017-05-22 15:55:00,33.91,33.91,33.85,33.86,452213.0,30.3891,30.3891,30.3354,30.3443,452213.0
2017-05-23 09:30:00,34.25,34.68,34.24,34.51,695349.0,30.6938,31.0792,30.6849,30.9268,695349.0
2017-05-23 09:35:00,34.51,34.51,34.39,34.41,370395.0,30.9268,30.9268,30.8193,30.8372,370395.0
2017-05-23 09:40:00,34.41,34.45,34.36,34.41,187185.0,30.8372,30.8731,30.7924,30.8372,187185.0
2017-05-23 09:45:00,34.41,34.46,34.38,34.4,182118.0,30.8372,30.882,30.8103,30.8283,182118.0
2017-05-23 09:50:00,34.4,34.53,34.38,34.53,128281.0,30.8283,30.9448,30.8103,30.9448,128281.0
2017-05-23 09:55:00,34.53,34.67,34.51,34.67,149018.0,30.9448,31.0702,30.9268,31.0702,149018.0
2017-05-23 10:00:00,34.66,34.67,34.6,34.66,179813.0,31.0613,31.0702,31.0075,31.0613,179813.0
2017-05-23 10:05:00,34.66,34.83,34.63,34.82,279788.0,31.0613,31.2136,31.0344,31.2046,279788.0
2017-05-23 10:10:00,34.83,34.83,34.69,34.71,205252.0,31.2136,31.2136,31.0881,31.1061,205252.0
2017-05-23 10:15:00,34.71,34.76,34.68,34.73,133727.0,31.1061,31.1509,31.0792,31.124,133727.0
2017-05-23 10:20:00,34.73,34.76,34.73,34.74,66852.0,31.124,31.1509,31.124,31.1329,66852.0
2017-05-23 10:25:00,34.73,34.76,34.68,34.72,134037.0,31.124,31.1509,31.0792,31.115,134037.0
2017-05-23 10:30:00,34.71,34.72,34.68,34.71,99175.0,31.1061,31.115,31.0792,31.1061,99175.0
2017-05-23 10:35:00,34.71,34.74,34.71,34.73,54072.0,31.1061,31.1329,31.1061,31.124,54072.0
2017-05-23 10:40:00,34.73,34.76,34.72,34.73,103539.0,31.124,31.1509,31.115,31.124,103539.0
2017-05-23 10:45:00,34.73,34.86,34.73,34.81,197585.0,31.124,31.2405,31.124,31.1957,197585.0
2017-05-23 10:50:00,34.82,34.83,34.79,34.83,82388.0,31.2046,31.2136,31.1778,31.2136,82388.0
2017-05-23 10:55:00,34.83,34.85,34.77,34.8,77987.0,31.2136,31.2315,31.1598,31.1867,77987.0
2017-05-23 11:00:00,34.79,34.8,34.74,34.76,61432.0,31.1778,31.1867,31.1329,31.1509,61432.0
2017-05-23 11:05:00,34.76,34.77,34.74,34.76,66135.0,31.1509,31.1598,31.1329,31.1509,66135.0
2017-05-23 11:10:00,34.76,34.76,34.7,34.72,61648.0,31.1509,31.1509,31.0971,31.115,61648.0
2017-05-23 11:15:00,34.72,34.72,34.65,34.66,119406.0,31.115,31.115,31.0523,31.0613,119406.0
2017-05-23 11:20:00,34.66,34.66,34.6,34.61,78187.0,31.0613,31.0613,31.0075,31.0164,78187.0
2017-05-23 11:25:00,34.61,34.7,34.61,34.69,117248.0,31.0164,31.0971,31.0164,31.0881,117248.0
2017-05-23 11:30:00,34.69,34.73,34.69,34.69,191764.0,31.0881,31.124,31.0881,31.0881,191764.0
2017-05-23 11:35:00,34.69,34.7,34.67,34.68,117186.0,31.0881,31.0971,31.0702,31.0792,117186.0
2017-05-23 11:40:00,34.68,34.74,34.66,34.73,100257.0,31.0792,31.1329,31.0613,31.124,100257.0
2017-05-23 11:45:00,34.73,34.75,34.71,34.74,109319.0,31.124,31.1419,31.1061,31.1329,109319.0
2017-05-23 11:50:00,34.73,34.74,34.7,34.7,47502.0,31.124,31.1329,31.0971,31.0971,47502.0
2017-05-23 11:55:00,34.7,34.71,34.67,34.67,40137.0,31.0971,31.1061,31.0702,31.0702,40137.0
2017-05-23 12:00:00,34.67,34.72,34.66,34.7,78613.0,31.0702,31.115,31.0613,31.0971,78613.0
2017-05-23 12:05:00,34.7,34.71,34.69,34.7,54876.0,31.0971,31.1061,31.0881,31.0971,54876.0
2017-05-23 12:10:00,34.7,34.7,34.67,34.68,56164.0,31.0971,31.0971,31.0702,31.0792,56164.0
2017-05-23 12:15:00,34.68,34.68,34.64,34.64,70790.0,31.0792,31.0792,31.0433,31.0433,70790.0
2017-05-23 12:20:00,34.65,34.66,34.64,34.65,39113.0,31.0523,31.0613,31.0433,31.0523,39113.0
2017-05-23 12:25:00,34.65,34.66,34.56,34.57,93175.0,31.0523,31.0613,30.9716,30.9806,93175.0
2017-05-23 12:30:00,34.57,34.57,34.51,34.53,59502.0,30.9806,30.9806,30.9268,30.9448,59502.0
2017-05-23 12:35:00,34.53,34.53,34.48,34.48,48750.0,30.9448,30.9448,30.8999,30.8999,48750.0
2017-05-23 12:40:00,34.48,34.51,34.47,34.48,67851.0,30.8999,30.9268,30.891,30.8999,67851.0
2017-05-23 12:45:00,34.49,34.49,34.46,34.47,55857.0,30.9089,30.9089,30.882,30.891,55857.0
2017-05-23 12:50:00,34.47,34.47,34.4,34.41,52223.0,30.891,30.891,30.8283,30.8372,52223.0
2017-05-23 12:55:00,34.4,34.41,34.35,34.36,57495.0,30.8283,30.8372,30.7834,30.7924,57495.0
2017-05-23 13:00:00,34.36,34.41,34.35,34.4,102041.0,30.7924,30.8372,30.7834,30.8283,102041.0
2017-05-23 13:05:00,34.4,34.41,34.39,34.4,74628.0,30.8283,30.8372,30.8193,30.8283,74628.0
2017-05-23 13:10:00,34.4,34.4,34.32,34.33,83611.0,30.8283,30.8283,30.7566,30.7655,83611.0
2017-05-23 13:15:00,34.33,34.34,34.3,34.32,99552.0,30.7655,30.7745,30.7386,30.7566,99552.0
2017-05-23 13:20:00,34.32,34.37,34.31,34.35,104592.0,30.7566,30.8014,30.7476,30.7834,104592.0
2017-05-23 13:25:00,34.35,34.38,34.34,34.38,61011.0,30.7834,30.8103,30.7745,30.8103,61011.0
2017-05-23 13:30:00,34.38,34.4,34.37,34.39,68465.0,30.8103,30.8283,30.8014,30.8193,68465.0
2017-05-23 13:35:00,34.39,34.41,34.39,34.41,59800.0,30.8193,30.8372,30.8193,30.8372,59800.0
2017-05-23 13:40:00,34.4,34.42,34.38,34.42,81263.0,30.8283,30.8462,30.8103,30.8462,81263.0
2017-05-23 13:45:00,34.41,34.42,34.39,34.4,43964.0,30.8372,30.8462,30.8193,30.8283,43964.0
2017-05-23 13:50:00,34.41,34.45,34.4,34.45,52838.0,30.8372,30.8731,30.8283,30.8731,52838.0
2017-05-23 13:55:00,34.45,34.45,34.42,34.45,65524.0,30.8731,30.8731,30.8462,30.8731,65524.0
2017-05-23 14:00:00,34.45,34.48,34.44,34.48,80492.0,30.8731,30.8999,30.8641,30.8999,80492.0
2017-05-23 14:05:00,34.48,34.49,34.46,34.49,43742.0,30.8999,30.9089,30.882,30.9089,43742.0
2017-05-23 14:10:00,34.49,34.5,34.46,34.47,63172.0,30.9089,30.9179,30.882,30.891,63172.0
2017-05-23 14:15:00,34.48,34.53,34.47,34.52,89674.0,30.8999,30.9448,30.891,30.9358,89674.0
2017-05-23 14:20:00,34.52,34.57,34.51,34.57,73751.0,30.9358,30.9806,30.9268,30.9806,73751.0
2017-05-23 14:25:00,34.57,34.57,34.53,34.55,68984.0,30.9806,30.9806,30.9448,30.9627,68984.0
2017-05-23 14:30:00,34.55,34.58,34.54,34.58,88258.0,30.9627,30.9896,30.9537,30.9896,88258.0
2017-05-23 14:35:00,34.58,34.61,34.57,34.61,45299.0,30.9896,31.0164,30.9806,31.0164,45299.0
2017-05-23 14:40:00,34.61,34.67,34.6,34.66,175855.0,31.0164,31.0702,31.0075,31.0613,175855.0
2017-05-23 14:45:00,34.66,34.7,34.65,34.69,112622.0,31.0613,31.0971,31.0523,31.0881,112622.0
2017-05-23 14:50:00,34.69,34.69,34.63,34.66,72836.0,31.0881,31.0881,31.0344,31.0613,72836.0
2017-05-23 14:55:00,34.67,34.68,34.65,34.66,72615.0,31.0702,31.0792,31.0523,31.0613,72615.0
2017-05-23 15:00:00,34.66,34.69,34.65,34.68,93519.0,31.0613,31.0881,31.0523,31.0792,93519.0
2017-05-23 15:05:00,34.68,34.73,34.67,34.73,144499.0,31.0792,31.124,31.0702,31.124,144499.0
2017-05-23 15:10:00,34.73,34.75,34.69,34.7,206300.0,31.124,31.1419,31.0881,31.0971,206300.0
2017-05-23 15:15:00,34.7,34.72,34.69,34.7,176267.0,31.0971,31.115,31.0881,31.0971,176267.0
2017-05-23 15:20:00,34.7,34.71,34.64,34.69,217626.0,31.0971,31.1061,31.0433,31.0881,217626.0
2017-05-23 15:25:00,34.69,34.73,34.65,34.66,215069.0,31.0881,31.124,31.0523,31.0613,215069.0
2017-05-23 15:30:00,34.67,34.71,34.65,34.7,212597.0,31.0702,31.1061,31.0523,31.0971,212597.0
2017-05-23 15:35:00,34.7,34.72,34.67,34.67,177327.0,31.0971,31.115,31.0702,31.0702,177327.0
2017-05-23 15:40:00,34.68,34.68,34.64,34.64,131628.0,31.0792,31.0792,31.0433,31.0433,131628.0
2017-05-23 15:45:00,34.64,34.65,34.6,34.65,201887.0,31.0433,31.0523,31.0075,31.0523,201887.0
2017-05-23 15:50:00,34.65,34.65,34.59,34.62,401398.0,31.0523,31.0523,30.9985,31.0254,401398.0
2017-05-23 15:55:00,34.62,34.65,34.6,34.61,931103.0,31.0254,31.0523,31.0075,31.0164,931103.0
2017-05-24 09:30:00,34.62,34.65,34.44,34.5,145201.0,31.0254,31.0523,30.8641,30.9179,145201.0
2017-05-24 09:35:00,34.5,34.51,34.44,34.48,127448.0,30.9179,30.9268,30.8641,30.8999,127448.0
2017-05-24 09:40:00,34.48,34.51,34.47,34.5,161672.0,30.8999,30.9268,30.891,30.9179,161672.0
2017-05-24 09:45:00,34.5,34.62,34.49,34.62,106469.0,30.9179,31.0254,30.9089,31.0254,106469.0
2017-05-24 09:50:00,34.63,34.8,34.62,34.73,109113.0,31.0344,31.1867,31.0254,31.124,109113.0
2017-05-24 09:55:00,34.74,34.76,34.7,34.7,58266.0,31.1329,31.1509,31.0971,31.0971,58266.0
2017-05-24 10:00:00,34.7,34.76,34.7,34.73,75519.0,31.0971,31.1509,31.0971,31.124,75519.0
2017-05-24 10:05:00,34.73,34.77,34.71,34.76,67284.0,31.124,31.1598,31.1061,31.1509,67284.0
2017-05-24 10:10:00,34.76,34.8,34.75,34.79,49171.0,31.1509,31.1867,31.1419,31.1778,49171.0
2017-05-24 10:15:00,34.79,34.8,34.76,34.78,34836.0,31.1778,31.1867,31.1509,31.1688,34836.0
2017-05-24 10:20:00,34.78,34.78,34.73,34.78,41356.0,31.1688,31.1688,31.124,31.1688,41356.0
2017-05-24 10:25:00,34.78,34.78,34.74,34.74,25225.0,31.1688,31.1688,31.1329,31.1329,25225.0
2017-05-24 10:30:00,34.74,34.75,34.7,34.71,30199.0,31.1329,31.1419,31.0971,31.1061,30199.0
2017-05-24 10:35:00,34.71,34.74,34.68,34.73,34687.0,31.1061,31.1329,31.0792,31.124,34687.0
2017-05-24 10:40:00,34.73,34.76,34.71,34.73,28159.0,31.124,31.1509,31.1061,31.124,28159.0
2017-05-24 10:45:00,34.73,34.75,34.71,34.72,23564.0,31.124,31.1419,31.1061,31.115,23564.0
2017-05-24 10:50:00,34.72,34.73,34.7,34.72,17772.0,31.115,31.124,31.0971,31.115,17772.0
2017-05-24 10:55:00,34.72,34.73,34.66,34.66,40846.0,31.115,31.124,31.0613,31.0613,40846.0
2017-05-24 11:00:00,34.66,34.68,34.65,34.66,35255.0,31.0613,31.0792,31.0523,31.0613,35255.0
2017-05-24 11:05:00,34.66,34.69,34.65,34.68,61919.0,31.0613,31.0881,31.0523,31.0792,61919.0
2017-05-24 11:10:00,34.69,34.76,34.68,34.76,86688.0,31.0881,31.1509,31.0792,31.1509,86688.0
2017-05-24 11:15:00,34.76,34.77,34.71,34.74,83688.0,31.1509,31.1598,31.1061,31.1329,83688.0
2017-05-24 11:20:00,34.73,34.79,34.73,34.78,78011.0,31.124,31.1778,31.124,31.1688,78011.0
2017-05-24 11:25:00,34.79,34.89,34.78,34.86,225409.0,31.1778,31.2674,31.1688,31.2405,225409.0
2017-05-24 11:30:00,34.87,34.91,34.85,34.9,104210.0,31.2495,31.2853,31.2315,31.2763,104210.0
2017-05-24 11:35:00,34.9,34.94,34.89,34.91,106448.0,31.2763,31.3122,31.2674,31.2853,106448.0
2017-05-24 11:40:00,34.92,34.99,34.91,34.99,78268.0,31.2943,31.357,31.2853,31.357,78268.0
2017-05-24 11:45:00,34.99,34.99,34.9,34.92,197881.0,31.357,31.357,31.2763,31.2943,197881.0
2017-05-24 11:50:00,34.93,34.95,34.89,34.95,74517.0,31.3032,31.3211,31.2674,31.3211,74517.0
2017-05-24 11:55:00,34.95,34.95,34.9,34.92,65139.0,31.3211,31.3211,31.2763,31.2943,65139.0
2017-05-24 12:00:00,34.92,34.92,34.86,34.88,63457.0,31.2943,31.2943,31.2405,31.2584,63457.0
2017-05-24 12:05:00,34.88,34.89,34.85,34.85,30428.0,31.2584,31.2674,31.2315,31.2315,30428.0
2017-05-24 12:10:00,34.86,34.9,34.86,34.9,40150.0,31.2405,31.2763,31.2405,31.2763,40150.0
2017-05-24 12:15:00,34.9,34.9,34.86,34.87,24357.0,31.2763,31.2763,31.2405,31.2495,24357.0
2017-05-24 12:20:00,34.87,34.88,34.86,34.87,20312.0,31.2495,31.2584,31.2405,31.2495,20312.0
2017-05-24 12:25:00,34.87,34.87,34.85,34.86,53871.0,31.2495,31.2495,31.2315,31.2405,53871.0
2017-05-24 12:30:00,34.86,34.87,34.84,34.85,89154.0,31.2405,31.2495,31.2226,31.2315,89154.0
2017-05-24 12:35:00,34.86,34.89,34.85,34.89,37749.0,31.2405,31.2674,31.2315,31.2674,37749.0
2017-05-24 12:40:00,34.89,34.91,34.87,34.87,72986.0,31.2674,31.2853,31.2495,31.2495,72986.0
2017-05-24 12:45:00,34.87,34.89,34.86,34.89,246720.0,31.2495,31.2674,31.2405,31.2674,246720.0
2017-05-24 12:50:00,34.88,34.9,34.87,34.9,47385.0,31.2584,31.2763,31.2495,31.2763,47385.0
2017-05-24 12:55:00,34.9,34.94,34.89,34.93,102085.0,31.2763,31.3122,31.2674,31.3032,102085.0
2017-05-24 13:00:00,34.94,34.94,34.88,34.88,49025.0,31.3122,31.3122,31.2584,31.2584,49025.0
2017-05-24 13:05:00,34.88,34.9,34.85,34.85,84207.0,31.2584,31.2763,31.2315,31.2315,84207.0
2017-05-24 13:10:00,34.85,34.86,34.79,34.8,70446.0,31.2315,31.2405,31.1778,31.1867,70446.0
2017-05-24 13:15:00,34.8,34.8,34.75,34.76,123846.0,31.1867,31.1867,31.1419,31.1509,123846.0
2017-05-24 13:20:00,34.76,34.77,34.65,34.66,143315.0,31.1509,31.1598,31.0523,31.0613,143315.0
2017-05-24 13:25:00,34.66,34.69,34.62,34.69,111754.0,31.0613,31.0881,31.0254,31.0881,111754.0
2017-05-24 13:30:00,34.69,34.75,34.69,34.69,115936.0,31.0881,31.1419,31.0881,31.0881,115936.0
2017-05-24 13:35:00,34.69,34.71,34.64,34.65,122786.0,31.0881,31.1061,31.0433,31.0523,122786.0
2017-05-24 13:40:00,34.65,34.68,34.62,34.67,74119.0,31.0523,31.0792,31.0254,31.0702,74119.0
2017-05-24 13:45:00,34.67,34.67,34.63,34.65,28727.0,31.0702,31.0702,31.0344,31.0523,28727.0
2017-05-24 13:50:00,34.65,34.67,34.63,34.64,50041.0,31.0523,31.0702,31.0344,31.0433,50041.0
2017-05-24 13:55:00,34.64,34.65,34.61,34.63,65893.0,31.0433,31.0523,31.0164,31.0344,65893.0
2017-05-24 14:00:00,34.64,34.66,34.54,34.59,196142.0,31.0433,31.0613,30.9537,30.9985,196142.0
2017-05-24 14:05:00,34.59,34.71,34.58,34.71,188880.0,30.9985,31.1061,30.9896,31.1061,188880.0
2017-05-24 14:10:00,34.7,34.74,34.66,34.72,106765.0,31.0971,31.1329,31.0613,31.115,106765.0
2017-05-24 14:15:00,34.72,34.74,34.7,34.73,47649.0,31.115,31.1329,31.0971,31.124,47649.0
2017-05-24 14:20:00,34.73,34.74,34.69,34.69,84979.0,31.124,31.1329,31.0881,31.0881,84979.0
2017-05-24 14:25:00,34.69,34.74,34.69,34.73,45159.0,31.0881,31.1329,31.0881,31.124,45159.0
2017-05-24 14:30:00,34.73,34.78,34.71,34.77,157044.0,31.124,31.1688,31.1061,31.1598,157044.0
2017-05-24 14:35:00,34.77,34.78,34.75,34.77,58667.0,31.1598,31.1688,31.1419,31.1598,58667.0
2017-05-24 14:40:00,34.77,34.8,34.76,34.79,85715.0,31.1598,31.1867,31.1509,31.1778,85715.0
2017-05-24 14:45:00,34.79,34.83,34.78,34.82,148924.0,31.1778,31.2136,31.1688,31.2046,148924.0
2017-05-24 14:50:00,34.83,34.84,34.81,34.83,54567.0,31.2136,31.2226,31.1957,31.2136,54567.0
2017-05-24 14:55:00,34.82,34.83,34.75,34.76,140257.0,31.2046,31.2136,31.1419,31.1509,140257.0
2017-05-24 15:00:00,34.76,34.79,34.76,34.79,40458.0,31.1509,31.1778,31.1509,31.1778,40458.0
2017-05-24 15:05:00,34.78,34.79,34.74,34.78,59833.0,31.1688,31.1778,31.1329,31.1688,59833.0
2017-05-24 15:10:00,34.78,34.86,34.78,34.85,73620.0,31.1688,31.2405,31.1688,31.2315,73620.0
2017-05-24 15:15:00,34.85,34.87,34.82,34.83,83656.0,31.2315,31.2495,31.2046,31.2136,83656.0
2017-05-24 15:20:00,34.84,34.88,34.83,34.87,81896.0,31.2226,31.2584,31.2136,31.2495,81896.0
2017-05-24 15:25:00,34.88,34.91,34.87,34.9,94873.0,31.2584,31.2853,31.2495,31.2763,94873.0
2017-05-24 15:30:00,34.9,34.9,34.85,34.89,163026.0,31.2763,31.2763,31.2315,31.2674,163026.0
2017-05-24 15:35:00,34.89,34.93,34.89,34.92,128750.0,31.2674,31.3032,31.2674,31.2943,128750.0
2017-05-24 15:40:00,34.92,34.96,34.91,34.96,78981.0,31.2943,31.3301,31.2853,31.3301,78981.0
2017-05-24 15:45:00,34.95,34.96,34.87,34.9,362090.0,31.3211,31.3301,31.2495,31.2763,362090.0
2017-05-24 15:50:00,34.9,34.91,34.84,34.85,289857.0,31.2763,31.2853,31.2226,31.2315,289857.0
2017-05-24 15:55:00,34.85,34.87,34.81,34.82,671864.0,31.2315,31.2495,31.1957,31.2046,671864.0
2017-05-25 09:30:00,34.88,34.95,34.86,34.92,113175.0,31.2584,31.3211,31.2405,31.2943,113175.0
2017-05-25 09:35:00,34.91,34.93,34.88,34.89,49666.0,31.2853,31.3032,31.2584,31.2674,49666.0
2017-05-25 09:40:00,34.89,34.94,34.87,34.93,39329.0,31.2674,31.3122,31.2495,31.3032,39329.0
2017-05-25 09:45:00,34.92,35.08,34.92,35.08,307287.0,31.2943,31.4376,31.2943,31.4376,307287.0
2017-05-25 09:50:00,35.07,35.12,35.01,35.02,223770.0,31.4287,31.4735,31.3749,31.3839,223770.0
2017-05-25 09:55:00,35.02,35.07,34.99,35.0,149145.0,31.3839,31.4287,31.357,31.366,149145.0
2017-05-25 10:00:00,35.01,35.07,34.99,35.06,279041.0,31.3749,31.4287,31.357,31.4197,279041.0
2017-05-25 10:05:00,35.06,35.12,35.05,35.11,75339.0,31.4197,31.4735,31.4108,31.4645,75339.0
2017-05-25 10:10:00,35.11,35.16,35.08,35.14,262809.0,31.4645,31.5093,31.4376,31.4914,262809.0
2017-05-25 10:15:00,35.14,35.2,35.12,35.2,237551.0,31.4914,31.5452,31.4735,31.5452,237551.0
2017-05-25 10:20:00,35.2,35.2,35.14,35.14,52104.0,31.5452,31.5452,31.4914,31.4914,52104.0
2017-05-25 10:25:00,35.15,35.17,35.13,35.16,75560.0,31.5004,31.5183,31.4825,31.5093,75560.0
2017-05-25 10:30:00,35.16,35.24,35.15,35.22,107872.0,31.5093,31.581,31.5004,31.5631,107872.0
2017-05-25 10:35:00,35.22,35.27,35.21,35.23,107266.0,31.5631,31.6079,31.5541,31.5721,107266.0
2017-05-25 10:40:00,35.24,35.26,35.21,35.23,76914.0,31.581,31.599,31.5541,31.5721,76914.0
2017-05-25 10:45:00,35.23,35.26,35.16,35.16,88920.0,31.5721,31.599,31.5093,31.5093,88920.0
2017-05-25 10:50:00,35.16,35.3,35.16,35.21,153231.0,31.5093,31.6348,31.5093,31.5541,153231.0
2017-05-25 10:55:00,35.2,35.22,35.1,35.11,181136.0,31.5452,31.5631,31.4556,31.4645,181136.0
2017-05-25 11:00:00,35.1,35.12,35.09,35.09,46603.0,31.4556,31.4735,31.4466,31.4466,46603.0
2017-05-25 11:05:00,35.1,35.13,35.08,35.12,50320.0,31.4556,31.4825,31.4376,31.4735,50320.0
2017-05-25 11:10:00,35.13,35.16,35.08,35.1,43994.0,31.4825,31.5093,31.4376,31.4556,43994.0
2017-05-25 11:15:00,35.11,35.13,35.1,35.13,52310.0,31.4645,31.4825,31.4556,31.4825,52310.0
2017-05-25 11:20:00,35.13,35.15,35.11,35.13,82338.0,31.4825,31.5004,31.4645,31.4825,82338.0
2017-05-25 11:25:00,35.13,35.14,35.1,35.12,38748.0,31.4825,31.4914,31.4556,31.4735,38748.0
2017-05-25 11:30:00,35.12,35.13,35.08,35.09,200731.0,31.4735,31.4825,31.4376,31.4466,200731.0
2017-05-25 11:35:00,35.08,35.09,34.99,35.0,111386.0,31.4376,31.4466,31.357,31.366,111386.0
2017-05-25 11:40:00,35.01,35.02,34.96,34.97,63414.0,31.3749,31.3839,31.3301,31.3391,63414.0
2017-05-25 11:45:00,34.97,34.98,34.92,34.98,53849.0,31.3391,31.348,31.2943,31.348,53849.0
2017-05-25 11:50:00,34.99,35.03,34.99,35.01,32735.0,31.357,31.3928,31.357,31.3749,32735.0
2017-05-25 11:55:00,35.01,35.01,34.97,34.98,43262.0,31.3749,31.3749,31.3391,31.348,43262.0
2017-05-25 12:00:00,34.97,35.02,34.95,35.0,34004.0,31.3391,31.3839,31.3211,31.366,34004.0
2017-05-25 12:05:00,35.01,35.05,35.0,35.04,31588.0,31.3749,31.4108,31.366,31.4018,31588.0
2017-05-25 12:10:00,35.03,35.05,35.02,35.05,45840.0,31.3928,31.4108,31.3839,31.4108,45840.0
2017-05-25 12:15:00,35.05,35.07,35.03,35.07,44509.0,31.4108,31.4287,31.3928,31.4287,44509.0
2017-05-25 12:20:00,35.06,35.1,35.05,35.1,23712.0,31.4197,31.4556,31.4108,31.4556,23712.0
2017-05-25 12:25:00,35.09,35.12,35.08,35.09,66312.0,31.4466,31.4735,31.4376,31.4466,66312.0
2017-05-25 12:30:00,35.09,35.11,35.07,35.08,67168.0,31.4466,31.4645,31.4287,31.4376,67168.0
2017-05-25 12:35:00,35.08,35.1,35.06,35.06,83638.0,31.4376,31.4556,31.4197,31.4197,83638.0
2017-05-25 12:40:00,35.07,35.07,35.03,35.05,58902.0,31.4287,31.4287,31.3928,31.4108,58902.0
2017-05-25 12:45:00,35.05,35.05,35.03,35.04,35877.0,31.4108,31.4108,31.3928,31.4018,35877.0
2017-05-25 12:50:00,35.04,35.05,35.03,35.04,45842.0,31.4018,31.4108,31.3928,31.4018,45842.0
2017-05-25 12:55:00,35.04,35.04,35.02,35.02,65933.0,31.4018,31.4018,31.3839,31.3839,65933.0
2017-05-25 13:00:00,35.03,35.03,34.96,34.97,94311.0,31.3928,31.3928,31.3301,31.3391,94311.0
2017-05-25 13:05:00,34.97,35.02,34.96,34.99,64255.0,31.3391,31.3839,31.3301,31.357,64255.0
2017-05-25 13:10:00,35.0,35.02,34.99,35.0,28027.0,31.366,31.3839,31.357,31.366,28027.0
2017-05-25 13:15:00,35.0,35.01,34.98,34.98,38353.0,31.366,31.3749,31.348,31.348,38353.0
2017-05-25 13:20:00,34.98,35.0,34.97,34.99,31156.0,31.348,31.366,31.3391,31.357,31156.0
2017-05-25 13:25:00,34.99,35.03,34.99,35.02,49038.0,31.357,31.3928,31.357,31.3839,49038.0
2017-05-25 13:30:00,35.01,35.04,35.0,35.01,19813.0,31.3749,31.4018,31.366,31.3749,19813.0
2017-05-25 13:35:00,35.01,35.04,35.0,35.04,21994.0,31.3749,31.4018,31.366,31.4018,21994.0
2017-05-25 13:40:00,35.05,35.06,35.03,35.04,30493.0,31.4108,31.4197,31.3928,31.4018,30493.0
2017-05-25 13:45:00,35.04,35.07,35.03,35.06,25946.0,31.4018,31.4287,31.3928,31.4197,25946.0
2017-05-25 13:50:00,35.07,35.09,35.06,35.09,30957.0,31.4287,31.4466,31.4197,31.4466,30957.0
2017-05-25 13:55:00,35.08,35.09,35.05,35.09,80627.0,31.4376,31.4466,31.4108,31.4466,80627.0
2017-05-25 14:00:00,35.09,35.1,35.07,35.09,44909.0,31.4466,31.4556,31.4287,31.4466,44909.0
2017-05-25 14:05:00,35.09,35.11,35.06,35.08,160182.0,31.4466,31.4645,31.4197,31.4376,160182.0
2017-05-25 14:10:00,35.08,35.09,35.06,35.07,121084.0,31.4376,31.4466,31.4197,31.4287,121084.0
2017-05-25 14:15:00,35.07,35.11,35.06,35.1,126897.0,31.4287,31.4645,31.4197,31.4556,126897.0
2017-05-25 14:20:00,35.11,35.21,35.11,35.19,81644.0,31.4645,31.5541,31.4645,31.5362,81644.0
2017-05-25 14:25:00,35.2,35.25,35.19,35.23,81700.0,31.5452,31.59,31.5362,31.5721,81700.0
2017-05-25 14:30:00,35.23,35.24,35.18,35.2,170740.0,31.5721,31.581,31.5273,31.5452,170740.0
2017-05-25 14:35:00,35.2,35.2,35.18,35.19,78212.0,31.5452,31.5452,31.5273,31.5362,78212.0
2017-05-25 14:40:00,35.2,35.23,35.19,35.2,180342.0,31.5452,31.5721,31.5362,31.5452,180342.0
2017-05-25 14:45:00,35.2,35.21,35.17,35.18,88597.0,31.5452,31.5541,31.5183,31.5273,88597.0
2017-05-25 14:50:00,35.18,35.2,35.17,35.19,43884.0,31.5273,31.5452,31.5183,31.5362,43884.0
2017-05-25 14:55:00,35.19,35.19,35.16,35.16,46617.0,31.5362,31.5362,31.5093,31.5093,46617.0
2017-05-25 15:00:00,35.17,35.19,35.15,35.19,84349.0,31.5183,31.5362,31.5004,31.5362,84349.0
2017-05-25 15:05:00,35.19,35.19,35.12,35.16,158479.0,31.5362,31.5362,31.4735,31.5093,158479.0
2017-05-25 15:10:00,35.16,35.18,35.14,35.15,90055.0,31.5093,31.5273,31.4914,31.5004,90055.0
2017-05-25 15:15:00,35.15,35.16,35.1,35.13,92463.0,31.5004,31.5093,31.4556,31.4825,92463.0
2017-05-25 15:20:00,35.13,35.15,35.11,35.13,105736.0,31.4825,31.5004,31.4645,31.4825,105736.0
2017-05-25 15:25:00,35.13,35.15,35.11,35.14,76975.0,31.4825,31.5004,31.4645,31.4914,76975.0
2017-05-25 15:30:00,35.14,35.17,35.12,35.14,132153.0,31.4914,31.5183,31.4735,31.4914,132153.0
2017-05-25 15:35:00,35.14,35.2,35.13,35.19,336544.0,31.4914,31.5452,31.4825,31.5362,336544.0
2017-05-25 15:40:00,35.19,35.22,35.17,35.2,225485.0,31.5362,31.5631,31.5183,31.5452,225485.0
2017-05-25 15:45:00,35.2,35.27,35.2,35.23,265184.0,31.5452,31.6079,31.5452,31.5721,265184.0
2017-05-25 15:50:00,35.23,35.24,35.2,35.23,261140.0,31.5721,31.581,31.5452,31.5721,261140.0
2017-05-25 15:55:00,35.23,35.25,35.2,35.22,333971.0,31.5721,31.59,31.5452,31.5631,333971.0
2017-05-26 09:30:00,35.26,35.26,35.07,35.18,138921.0,31.599,31.599,31.4287,31.5273,138921.0
2017-05-26 09:35:00,35.19,35.21,35.08,35.13,76831.0,31.5362,31.5541,31.4376,31.4825,76831.0
2017-05-26 09:40:00,35.13,35.15,35.1,35.14,61226.0,31.4825,31.5004,31.4556,31.4914,61226.0
2017-05-26 09:45:00,35.14,35.17,35.03,35.04,131393.0,31.4914,31.5183,31.3928,31.4018,131393.0
2017-05-26 09:50:00,35.04,35.05,34.98,34.99,122606.0,31.4018,31.4108,31.348,31.357,122606.0
2017-05-26 09:55:00,34.99,35.03,34.95,35.02,72868.0,31.357,31.3928,31.3211,31.3839,72868.0
2017-05-26 10:00:00,35.02,35.15,35.02,35.13,31506.0,31.3839,31.5004,31.3839,31.4825,31506.0
2017-05-26 10:05:00,35.13,35.15,35.08,35.11,37088.0,31.4825,31.5004,31.4376,31.4645,37088.0
2017-05-26 10:10:00,35.11,35.11,35.0,35.05,159794.0,31.4645,31.4645,31.366,31.4108,159794.0
2017-05-26 10:15:00,35.05,35.09,35.03,35.07,77343.0,31.4108,31.4466,31.3928,31.4287,77343.0
2017-05-26 10:20:00,35.07,35.08,35.02,35.08,59638.0,31.4287,31.4376,31.3839,31.4376,59638.0
2017-05-26 10:25:00,35.07,35.1,35.03,35.1,41149.0,31.4287,31.4556,31.3928,31.4556,41149.0
2017-05-26 10:30:00,35.11,35.12,35.08,35.1,71788.0,31.4645,31.4735,31.4376,31.4556,71788.0
2017-05-26 10:35:00,35.11,35.13,35.06,35.06,53350.0,31.4645,31.4825,31.4197,31.4197,53350.0
2017-05-26 10:40:00,35.07,35.08,35.0,35.01,70221.0,31.4287,31.4376,31.366,31.3749,70221.0
2017-05-26 10:45:00,35.01,35.04,34.99,35.01,41737.0,31.3749,31.4018,31.357,31.3749,41737.0
2017-05-26 10:50:00,35.02,35.03,34.98,35.0,112108.0,31.3839,31.3928,31.348,31.366,112108.0
2017-05-26 10:55:00,34.99,35.0,34.92,34.92,71417.0,31.357,31.366,31.2943,31.2943,71417.0
2017-05-26 11:00:00,34.93,34.94,34.83,34.85,133198.0,31.3032,31.3122,31.2136,31.2315,133198.0
2017-05-26 11:05:00,34.86,34.87,34.81,34.83,103099.0,31.2405,31.2495,31.1957,31.2136,103099.0
2017-05-26 11:10:00,34.83,34.83,34.78,34.78,113678.0,31.2136,31.2136,31.1688,31.1688,113678.0
2017-05-26 11:15:00,34.78,34.8,34.76,34.77,99463.0,31.1688,31.1867,31.1509,31.1598,99463.0
2017-05-26 11:20:00,34.77,34.81,34.77,34.8,97221.0,31.1598,31.1957,31.1598,31.1867,97221.0
2017-05-26 11:25:00,34.8,34.86,34.79,34.83,88223.0,31.1867,31.2405,31.1778,31.2136,88223.0
2017-05-26 11:30:00,34.83,34.86,34.82,34.83,70866.0,31.2136,31.2405,31.2046,31.2136,70866.0
2017-05-26 11:35:00,34.83,34.87,34.8,34.84,147816.0,31.2136,31.2495,31.1867,31.2226,147816.0
2017-05-26 11:40:00,34.84,34.87,34.81,34.83,61106.0,31.2226,31.2495,31.1957,31.2136,61106.0
2017-05-26 11:45:00,34.83,34.85,34.82,34.83,47147.0,31.2136,31.2315,31.2046,31.2136,47147.0
2017-05-26 11:50:00,34.84,34.85,34.82,34.82,49921.0,31.2226,31.2315,31.2046,31.2046,49921.0
2017-05-26 11:55:00,34.82,34.82,34.79,34.8,41518.0,31.2046,31.2046,31.1778,31.1867,41518.0
2017-05-26 12:00:00,34.8,34.82,34.79,34.81,45597.0,31.1867,31.2046,31.1778,31.1957,45597.0
2017-05-26 12:05:00,34.81,34.82,34.8,34.8,25587.0,31.1957,31.2046,31.1867,31.1867,25587.0
2017-05-26 12:10:00,34.8,34.81,34.77,34.77,26771.0,31.1867,31.1957,31.1598,31.1598,26771.0
2017-05-26 12:15:00,34.77,34.8,34.77,34.8,29930.0,31.1598,31.1867,31.1598,31.1867,29930.0
2017-05-26 12:20:00,34.79,34.8,34.76,34.78,43638.0,31.1778,31.1867,31.1509,31.1688,43638.0
2017-05-26 12:25:00,34.78,34.81,34.77,34.79,47175.0,31.1688,31.1957,31.1598,31.1778,47175.0
2017-05-26 12:30:00,34.79,34.83,34.79,34.8,54250.0,31.1778,31.2136,31.1778,31.1867,54250.0
2017-05-26 12:35:00,34.8,34.83,34.8,34.82,25253.0,31.1867,31.2136,31.1867,31.2046,25253.0
2017-05-26 12:40:00,34.83,34.85,34.82,34.84,77042.0,31.2136,31.2315,31.2046,31.2226,77042.0
2017-05-26 12:45:00,34.84,34.86,34.83,34.84,33276.0,31.2226,31.2405,31.2136,31.2226,33276.0
2017-05-26 12:50:00,34.84,34.85,34.81,34.83,60487.0,31.2226,31.2315,31.1957,31.2136,60487.0
2017-05-26 12:55:00,34.83,34.84,34.82,34.83,25487.0,31.2136,31.2226,31.2046,31.2136,25487.0
2017-05-26 13:00:00,34.83,34.83,34.76,34.77,34804.0,31.2136,31.2136,31.1509,31.1598,34804.0
2017-05-26 13:05:00,34.76,34.77,34.73,34.73,43971.0,31.1509,31.1598,31.124,31.124,43971.0
2017-05-26 13:10:00,34.74,34.75,34.72,34.72,35668.0,31.1329,31.1419,31.115,31.115,35668.0
2017-05-26 13:15:00,34.72,34.8,34.67,34.68,73122.0,31.115,31.1867,31.0702,31.0792,73122.0
2017-05-26 13:20:00,34.68,34.69,34.66,34.66,63067.0,31.0792,31.0881,31.0613,31.0613,63067.0
2017-05-26 13:25:00,34.66,34.73,34.66,34.73,32558.0,31.0613,31.124,31.0613,31.124,32558.0
2017-05-26 13:30:00,34.73,34.76,34.72,34.73,46983.0,31.124,31.1509,31.115,31.124,46983.0
2017-05-26 13:35:00,34.73,34.75,34.71,34.72,54209.0,31.124,31.1419,31.1061,31.115,54209.0
2017-05-26 13:40:00,34.72,34.75,34.72,34.75,33316.0,31.115,31.1419,31.115,31.1419,33316.0
2017-05-26 13:45:00,34.75,34.76,34.71,34.72,43570.0,31.1419,31.1509,31.1061,31.115,43570.0
2017-05-26 13:50:00,34.72,34.74,34.71,34.73,29360.0,31.115,31.1329,31.1061,31.124,29360.0
2017-05-26 13:55:00,34.73,34.77,34.72,34.76,30526.0,31.124,31.1598,31.115,31.1509,30526.0
2017-05-26 14:00:00,34.76,34.77,34.74,34.77,37524.0,31.1509,31.1598,31.1329,31.1598,37524.0
2017-05-26 14:05:00,34.77,34.8,34.76,34.8,38122.0,31.1598,31.1867,31.1509,31.1867,38122.0
2017-05-26 14:10:00,34.8,34.83,34.79,34.82,49995.0,31.1867,31.2136,31.1778,31.2046,49995.0
2017-05-26 14:15:00,34.82,34.85,34.8,34.83,81435.0,31.2046,31.2315,31.1867,31.2136,81435.0
2017-05-26 14:20:00,34.84,34.86,34.81,34.82,63725.0,31.2226,31.2405,31.1957,31.2046,63725.0
2017-05-26 14:25:00,34.82,34.86,34.81,34.84,48971.0,31.2046,31.2405,31.1957,31.2226,48971.0
2017-05-26 14:30:00,34.85,34.86,34.82,34.83,292901.0,31.2315,31.2405,31.2046,31.2136,292901.0
2017-05-26 14:35:00,34.83,34.89,34.83,34.87,42139.0,31.2136,31.2674,31.2136,31.2495,42139.0
2017-05-26 14:40:00,34.87,34.89,34.84,34.87,52001.0,31.2495,31.2674,31.2226,31.2495,52001.0
2017-05-26 14:45:00,34.87,34.87,34.83,34.84,50224.0,31.2495,31.2495,31.2136,31.2226,50224.0
2017-05-26 14:50:00,34.85,34.86,34.84,34.85,57120.0,31.2315,31.2405,31.2226,31.2315,57120.0
2017-05-26 14:55:00,34.85,34.85,34.81,34.82,58389.0,31.2315,31.2315,31.1957,31.2046,58389.0
2017-05-26 15:00:00,34.81,34.85,34.81,34.84,42939.0,31.1957,31.2315,31.1957,31.2226,42939.0
2017-05-26 15:05:00,34.84,34.86,34.82,34.85,88869.0,31.2226,31.2405,31.2046,31.2315,88869.0
2017-05-26 15:10:00,34.84,34.86,34.84,34.85,68992.0,31.2226,31.2405,31.2226,31.2315,68992.0
2017-05-26 15:15:00,34.85,34.86,34.84,34.86,59674.0,31.2315,31.2405,31.2226,31.2405,59674.0
2017-05-26 15:20:00,34.86,34.88,34.84,34.85,83486.0,31.2405,31.2584,31.2226,31.2315,83486.0
2017-05-26 15:25:00,34.86,34.87,34.84,34.84,61230.0,31.2405,31.2495,31.2226,31.2226,61230.0
2017-05-26 15:30:00,34.84,34.86,34.84,34.86,63335.0,31.2226,31.2405,31.2226,31.2405,63335.0
2017-05-26 15:35:00,34.86,34.87,34.85,34.86,83363.0,31.2405,31.2495,31.2315,31.2405,83363.0
2017-05-26 15:40:00,34.86,34.86,34.81,34.82,96913.0,31.2405,31.2405,31.1957,31.2046,96913.0
2017-05-26 15:45:00,34.82,34.84,34.81,34.84,124756.0,31.2046,31.2226,31.1957,31.2226,124756.0
2017-05-26 15:50:00,34.84,34.84,34.83,34.83,123709.0,31.2226,31.2226,31.2136,31.2136,123709.0
2017-05-26 15:55:00,34.83,34.9,34.82,34.9,739042.0,31.2136,31.2763,31.2046,31.2763,739042.0
2017-05-30 09:30:00,34.78,34.8,34.68,34.68,130867.0,31.1688,31.1867,31.0792,31.0792,130867.0
2017-05-30 09:35:00,34.68,34.83,34.68,34.7,66366.0,31.0792,31.2136,31.0792,31.0971,66366.0
2017-05-30 09:40:00,34.71,34.76,34.7,34.73,55428.0,31.1061,31.1509,31.0971,31.124,55428.0
2017-05-30 09:45:00,34.73,34.75,34.66,34.7,49080.0,31.124,31.1419,31.0613,31.0971,49080.0
2017-05-30 09:50:00,34.7,34.75,34.7,34.71,54148.0,31.0971,31.1419,31.0971,31.1061,54148.0
2017-05-30 09:55:00,34.71,34.75,34.69,34.7,162115.0,31.1061,31.1419,31.0881,31.0971,162115.0
2017-05-30 10:00:00,34.7,34.8,34.69,34.78,54386.0,31.0971,31.1867,31.0881,31.1688,54386.0
2017-05-30 10:05:00,34.78,34.83,34.78,34.79,46658.0,31.1688,31.2136,31.1688,31.1778,46658.0
2017-05-30 10:10:00,34.8,34.82,34.77,34.8,40012.0,31.1867,31.2046,31.1598,31.1867,40012.0
2017-05-30 10:15:00,34.8,34.82,34.77,34.8,37536.0,31.1867,31.2046,31.1598,31.1867,37536.0
2017-05-30 10:20:00,34.8,34.82,34.77,34.77,29592.0,31.1867,31.2046,31.1598,31.1598,29592.0
2017-05-30 10:25:00,34.77,34.79,34.75,34.76,46269.0,31.1598,31.1778,31.1419,31.1509,46269.0
2017-05-30 10:30:00,34.75,34.77,34.72,34.73,66986.0,31.1419,31.1598,31.115,31.124,66986.0
2017-05-30 10:35:00,34.73,34.74,34.72,34.73,135466.0,31.124,31.1329,31.115,31.124,135466.0
2017-05-30 10:40:00,34.73,34.74,34.69,34.7,178447.0,31.124,31.1329,31.0881,31.0971,178447.0
2017-05-30 10:45:00,34.69,34.69,34.6,34.61,112578.0,31.0881,31.0881,31.0075,31.0164,112578.0
2017-05-30 10:50:00,34.6,34.64,34.51,34.55,524776.0,31.0075,31.0433,30.9268,30.9627,524776.0
2017-05-30 10:55:00,34.54,34.66,34.53,34.66,122159.0,30.9537,31.0613,30.9448,31.0613,122159.0
2017-05-30 11:00:00,34.65,34.67,34.61,34.67,73344.0,31.0523,31.0702,31.0164,31.0702,73344.0
2017-05-30 11:05:00,34.67,34.71,34.65,34.66,61672.0,31.0702,31.1061,31.0523,31.0613,61672.0
2017-05-30 11:10:00,34.66,34.74,34.65,34.72,110114.0,31.0613,31.1329,31.0523,31.115,110114.0
2017-05-30 11:15:00,34.72,34.72,34.67,34.71,92776.0,31.115,31.115,31.0702,31.1061,92776.0
2017-05-30 11:20:00,34.71,34.73,34.68,34.71,88603.0,31.1061,31.124,31.0792,31.1061,88603.0
2017-05-30 11:25:00,34.72,34.72,34.68,34.69,70612.0,31.115,31.115,31.0792,31.0881,70612.0
2017-05-30 11:30:00,34.69,34.71,34.65,34.7,82878.0,31.0881,31.1061,31.0523,31.0971,82878.0
2017-05-30 11:35:00,34.7,34.73,34.69,34.71,55893.0,31.0971,31.124,31.0881,31.1061,55893.0
2017-05-30 11:40:00,34.72,34.73,34.7,34.71,100140.0,31.115,31.124,31.0971,31.1061,100140.0
2017-05-30 11:45:00,34.72,34.73,34.7,34.72,53237.0,31.115,31.124,31.0971,31.115,53237.0
2017-05-30 11:50:00,34.72,34.72,34.68,34.69,55488.0,31.115,31.115,31.0792,31.0881,55488.0
2017-05-30 11:55:00,34.69,34.69,34.64,34.66,66219.0,31.0881,31.0881,31.0433,31.0613,66219.0
2017-05-30 12:00:00,34.66,34.67,34.63,34.64,43794.0,31.0613,31.0702,31.0344,31.0433,43794.0
2017-05-30 12:05:00,34.63,34.64,34.63,34.64,10601.0,31.0344,31.0433,31.0344,31.0433,10601.0
2017-05-30 12:10:00,34.64,34.64,34.61,34.63,64005.0,31.0433,31.0433,31.0164,31.0344,64005.0
2017-05-30 12:15:00,34.64,34.64,34.61,34.61,18988.0,31.0433,31.0433,31.0164,31.0164,18988.0
2017-05-30 12:20:00,34.61,34.62,34.59,34.61,56728.0,31.0164,31.0254,30.9985,31.0164,56728.0
2017-05-30 12:25:00,34.62,34.63,34.61,34.63,26587.0,31.0254,31.0344,31.0164,31.0344,26587.0
2017-05-30 12:30:00,34.63,34.65,34.63,34.63,19806.0,31.0344,31.0523,31.0344,31.0344,19806.0
2017-05-30 12:35:00,34.63,34.64,34.62,34.62,21771.0,31.0344,31.0433,31.0254,31.0254,21771.0
2017-05-30 12:40:00,34.63,34.64,34.6,34.6,41556.0,31.0344,31.0433,31.0075,31.0075,41556.0
2017-05-30 12:45:00,34.59,34.6,34.56,34.56,27374.0,30.9985,31.0075,30.9716,30.9716,27374.0
2017-05-30 12:50:00,34.56,34.61,34.56,34.57,54519.0,30.9716,31.0164,30.9716,30.9806,54519.0
2017-05-30 12:55:00,34.57,34.58,34.56,34.57,12217.0,30.9806,30.9896,30.9716,30.9806,12217.0
2017-05-30 13:00:00,34.56,34.57,34.55,34.55,25739.0,30.9716,30.9806,30.9627,30.9627,25739.0
2017-05-30 13:05:00,34.55,34.57,34.55,34.55,36661.0,30.9627,30.9806,30.9627,30.9627,36661.0
2017-05-30 13:10:00,34.55,34.56,34.49,34.5,74761.0,30.9627,30.9716,30.9089,30.9179,74761.0
2017-05-30 13:15:00,34.49,34.5,34.49,34.5,10434.0,30.9089,30.9179,30.9089,30.9179,10434.0
2017-05-30 13:20:00,34.5,34.51,34.47,34.49,55927.0,30.9179,30.9268,30.891,30.9089,55927.0
2017-05-30 13:25:00,34.49,34.5,34.44,34.44,48308.0,30.9089,30.9179,30.8641,30.8641,48308.0
2017-05-30 13:30:00,34.45,34.48,34.44,34.48,39146.0,30.8731,30.8999,30.8641,30.8999,39146.0
2017-05-30 13:35:00,34.48,34.49,34.47,34.48,27694.0,30.8999,30.9089,30.891,30.8999,27694.0
2017-05-30 13:40:00,34.48,34.48,34.45,34.47,31142.0,30.8999,30.8999,30.8731,30.891,31142.0
2017-05-30 13:45:00,34.47,34.51,34.46,34.49,37817.0,30.891,30.9268,30.882,30.9089,37817.0
2017-05-30 13:50:00,34.5,34.51,34.47,34.5,80230.0,30.9179,30.9268,30.891,30.9179,80230.0
2017-05-30 13:55:00,34.5,34.51,34.46,34.46,62303.0,30.9179,30.9268,30.882,30.882,62303.0
2017-05-30 14:00:00,34.46,34.47,34.43,34.44,53200.0,30.882,30.891,30.8551,30.8641,53200.0
2017-05-30 14:05:00,34.44,34.44,34.42,34.43,24030.0,30.8641,30.8641,30.8462,30.8551,24030.0
2017-05-30 14:10:00,34.43,34.44,34.37,34.44,102229.0,30.8551,30.8641,30.8014,30.8641,102229.0
2017-05-30 14:15:00,34.44,34.44,34.41,34.43,44246.0,30.8641,30.8641,30.8372,30.8551,44246.0
2017-05-30 14:20:00,34.43,34.45,34.41,34.45,60328.0,30.8551,30.8731,30.8372,30.8731,60328.0
2017-05-30 14:25:00,34.44,34.46,34.43,34.44,53202.0,30.8641,30.882,30.8551,30.8641,53202.0
2017-05-30 14:30:00,34.43,34.44,34.4,34.41,55478.0,30.8551,30.8641,30.8283,30.8372,55478.0
2017-05-30 14:35:00,34.41,34.41,34.37,34.41,95360.0,30.8372,30.8372,30.8014,30.8372,95360.0
2017-05-30 14:40:00,34.41,34.44,34.4,34.44,56879.0,30.8372,30.8641,30.8283,30.8641,56879.0
2017-05-30 14:45:00,34.44,34.44,34.42,34.43,50640.0,30.8641,30.8641,30.8462,30.8551,50640.0
2017-05-30 14:50:00,34.43,34.48,34.42,34.47,119943.0,30.8551,30.8999,30.8462,30.891,119943.0
2017-05-30 14:55:00,34.47,34.5,34.47,34.48,62611.0,30.891,30.9179,30.891,30.8999,62611.0
2017-05-30 15:00:00,34.48,34.53,34.48,34.52,72266.0,30.8999,30.9448,30.8999,30.9358,72266.0
2017-05-30 15:05:00,34.52,34.57,34.51,34.57,76710.0,30.9358,30.9806,30.9268,30.9806,76710.0
2017-05-30 15:10:00,34.57,34.57,34.53,34.53,83318.0,30.9806,30.9806,30.9448,30.9448,83318.0
2017-05-30 15:15:00,34.54,34.54,34.49,34.52,147385.0,30.9537,30.9537,30.9089,30.9358,147385.0
2017-05-30 15:20:00,34.52,34.55,34.51,34.55,48120.0,30.9358,30.9627,30.9268,30.9627,48120.0
2017-05-30 15:25:00,34.55,34.61,34.54,34.59,116843.0,30.9627,31.0164,30.9537,30.9985,116843.0
2017-05-30 15:30:00,34.6,34.61,34.58,34.61,68018.0,31.0075,31.0164,30.9896,31.0164,68018.0
2017-05-30 15:35:00,34.61,34.63,34.59,34.6,131333.0,31.0164,31.0344,30.9985,31.0075,131333.0
2017-05-30 15:40:00,34.61,34.63,34.59,34.62,102192.0,31.0164,31.0344,30.9985,31.0254,102192.0
2017-05-30 15:45:00,34.62,34.62,34.61,34.61,97357.0,31.0254,31.0254,31.0164,31.0164,97357.0
2017-05-30 15:50:00,34.62,34.64,34.61,34.61,222144.0,31.0254,31.0433,31.0164,31.0164,222144.0
2017-05-30 15:55:00,34.61,34.63,34.6,34.62,735122.0,31.0164,31.0344,31.0075,31.0254,735122.0
2017-05-31 09:30:00,34.92,34.92,34.64,34.73,127604.0,31.2943,31.2943,31.0433,31.124,127604.0
2017-05-31 09:35:00,34.73,34.76,34.71,34.72,231364.0,31.124,31.1509,31.1061,31.115,231364.0
2017-05-31 09:40:00,34.72,34.72,34.67,34.67,162045.0,31.115,31.115,31.0702,31.0702,162045.0
2017-05-31 09:45:00,34.68,34.7,34.63,34.64,89074.0,31.0792,31.0971,31.0344,31.0433,89074.0
2017-05-31 09:50:00,34.64,34.66,34.6,34.6,82847.0,31.0433,31.0613,31.0075,31.0075,82847.0
2017-05-31 09:55:00,34.6,34.62,34.46,34.48,85137.0,31.0075,31.0254,30.882,30.8999,85137.0
2017-05-31 10:00:00,34.48,34.48,34.33,34.35,99889.0,30.8999,30.8999,30.7655,30.7834,99889.0
2017-05-31 10:05:00,34.34,34.36,34.29,34.35,128731.0,30.7745,30.7924,30.7297,30.7834,128731.0
2017-05-31 10:10:00,34.35,34.37,34.28,34.3,106509.0,30.7834,30.8014,30.7207,30.7386,106509.0
2017-05-31 10:15:00,34.31,34.34,34.29,34.31,53021.0,30.7476,30.7745,30.7297,30.7476,53021.0
2017-05-31 10:20:00,34.31,34.33,34.28,34.33,83214.0,30.7476,30.7655,30.7207,30.7655,83214.0
2017-05-31 10:25:00,34.33,34.34,34.31,34.34,70892.0,30.7655,30.7745,30.7476,30.7745,70892.0
2017-05-31 10:30:00,34.34,34.34,34.26,34.29,73184.0,30.7745,30.7745,30.7028,30.7297,73184.0
2017-05-31 10:35:00,34.29,34.31,34.25,34.25,53707.0,30.7297,30.7476,30.6938,30.6938,53707.0
2017-05-31 10:40:00,34.26,34.27,34.22,34.26,55353.0,30.7028,30.7117,30.6669,30.7028,55353.0
2017-05-31 10:45:00,34.26,34.26,34.22,34.23,92514.0,30.7028,30.7028,30.6669,30.6759,92514.0
2017-05-31 10:50:00,34.22,34.25,34.18,34.23,124676.0,30.6669,30.6938,30.6311,30.6759,124676.0
2017-05-31 10:55:00,34.23,34.25,34.19,34.2,79560.0,30.6759,30.6938,30.6401,30.649,79560.0
2017-05-31 11:00:00,34.21,34.22,34.2,34.2,79672.0,30.658,30.6669,30.649,30.649,79672.0
2017-05-31 11:05:00,34.2,34.22,34.17,34.19,148683.0,30.649,30.6669,30.6221,30.6401,148683.0
2017-05-31 11:10:00,34.19,34.2,34.16,34.18,47026.0,30.6401,30.649,30.6132,30.6311,47026.0
2017-05-31 11:15:00,34.19,34.21,34.18,34.19,40606.0,30.6401,30.658,30.6311,30.6401,40606.0
2017-05-31 11:20:00,34.19,34.21,34.17,34.2,97921.0,30.6401,30.658,30.6221,30.649,97921.0
2017-05-31 11:25:00,34.2,34.22,34.18,34.19,85440.0,30.649,30.6669,30.6311,30.6401,85440.0
2017-05-31 11:30:00,34.19,34.19,34.13,34.15,82439.0,30.6401,30.6401,30.5863,30.6042,82439.0
2017-05-31 11:35:00,34.15,34.18,34.14,34.14,63298.0,30.6042,30.6311,30.5952,30.5952,63298.0
2017-05-31 11:40:00,34.15,34.15,34.11,34.13,103643.0,30.6042,30.6042,30.5684,30.5863,103643.0
2017-05-31 11:45:00,34.14,34.15,34.12,34.14,62010.0,30.5952,30.6042,30.5773,30.5952,62010.0
2017-05-31 11:50:00,34.15,34.15,34.1,34.13,103354.0,30.6042,30.6042,30.5594,30.5863,103354.0
2017-05-31 11:55:00,34.13,34.17,34.12,34.16,104366.0,30.5863,30.6221,30.5773,30.6132,104366.0
2017-05-31 12:00:00,34.16,34.18,34.15,34.16,143504.0,30.6132,30.6311,30.6042,30.6132,143504.0
2017-05-31 12:05:00,34.16,34.2,34.16,34.2,71713.0,30.6132,30.649,30.6132,30.649,71713.0
2017-05-31 12:10:00,34.2,34.24,34.2,34.23,54779.0,30.649,30.6849,30.649,30.6759,54779.0
2017-05-31 12:15:00,34.23,34.23,34.22,34.23,37766.0,30.6759,30.6759,30.6669,30.6759,37766.0
2017-05-31 12:20:00,34.23,34.24,34.17,34.17,87659.0,30.6759,30.6849,30.6221,30.6221,87659.0
2017-05-31 12:25:00,34.18,34.18,34.13,34.14,54532.0,30.6311,30.6311,30.5863,30.5952,54532.0
2017-05-31 12:30:00,34.15,34.18,34.14,34.15,66110.0,30.6042,30.6311,30.5952,30.6042,66110.0
2017-05-31 12:35:00,34.16,34.17,34.15,34.16,33527.0,30.6132,30.6221,30.6042,30.6132,33527.0
2017-05-31 12:40:00,34.16,34.18,34.15,34.16,45260.0,30.6132,30.6311,30.6042,30.6132,45260.0
2017-05-31 12:45:00,34.16,34.17,34.13,34.14,55894.0,30.6132,30.6221,30.5863,30.5952,55894.0
2017-05-31 12:50:00,34.14,34.14,34.12,34.14,44667.0,30.5952,30.5952,30.5773,30.5952,44667.0
2017-05-31 12:55:00,34.13,34.14,34.11,34.13,61833.0,30.5863,30.5952,30.5684,30.5863,61833.0
2017-05-31 13:00:00,34.13,34.14,34.11,34.14,58946.0,30.5863,30.5952,30.5684,30.5952,58946.0
2017-05-31 13:05:00,34.14,34.14,34.11,34.12,78313.0,30.5952,30.5952,30.5684,30.5773,78313.0
2017-05-31 13:10:00,34.12,34.18,34.11,34.16,72533.0,30.5773,30.6311,30.5684,30.6132,72533.0
2017-05-31 13:15:00,34.16,34.17,34.12,34.13,66806.0,30.6132,30.6221,30.5773,30.5863,66806.0
2017-05-31 13:20:00,34.14,34.15,34.13,34.13,41885.0,30.5952,30.6042,30.5863,30.5863,41885.0
2017-05-31 13:25:00,34.13,34.14,34.11,34.13,49000.0,30.5863,30.5952,30.5684,30.5863,49000.0
2017-05-31 13:30:00,34.13,34.19,34.12,34.19,38722.0,30.5863,30.6401,30.5773,30.6401,38722.0
2017-05-31 13:35:00,34.19,34.19,34.16,34.18,33319.0,30.6401,30.6401,30.6132,30.6311,33319.0
2017-05-31 13:40:00,34.18,34.2,34.16,34.19,48600.0,30.6311,30.649,30.6132,30.6401,48600.0
2017-05-31 13:45:00,34.19,34.2,34.15,34.16,59596.0,30.6401,30.649,30.6042,30.6132,59596.0
2017-05-31 13:50:00,34.16,34.18,34.15,34.16,39796.0,30.6132,30.6311,30.6042,30.6132,39796.0
2017-05-31 13:55:00,34.17,34.19,34.16,34.19,57609.0,30.6221,30.6401,30.6132,30.6401,57609.0
2017-05-31 14:00:00,34.19,34.21,34.16,34.17,63896.0,30.6401,30.658,30.6132,30.6221,63896.0
2017-05-31 14:05:00,34.17,34.18,34.14,34.15,66390.0,30.6221,30.6311,30.5952,30.6042,66390.0
2017-05-31 14:10:00,34.15,34.15,34.1,34.12,75225.0,30.6042,30.6042,30.5594,30.5773,75225.0
2017-05-31 14:15:00,34.12,34.17,34.11,34.16,59232.0,30.5773,30.6221,30.5684,30.6132,59232.0
2017-05-31 14:20:00,34.17,34.2,34.16,34.18,42435.0,30.6221,30.649,30.6132,30.6311,42435.0
2017-05-31 14:25:00,34.18,34.2,34.18,34.2,77816.0,30.6311,30.649,30.6311,30.649,77816.0
2017-05-31 14:30:00,34.19,34.22,34.17,34.17,144190.0,30.6401,30.6669,30.6221,30.6221,144190.0
2017-05-31 14:35:00,34.18,34.2,34.17,34.19,71817.0,30.6311,30.649,30.6221,30.6401,71817.0
2017-05-31 14:40:00,34.2,34.2,34.17,34.19,113061.0,30.649,30.649,30.6221,30.6401,113061.0
2017-05-31 14:45:00,34.19,34.2,34.18,34.2,52807.0,30.6401,30.649,30.6311,30.649,52807.0
2017-05-31 14:50:00,34.2,34.26,34.19,34.25,143565.0,30.649,30.7028,30.6401,30.6938,143565.0
2017-05-31 14:55:00,34.25,34.29,34.24,34.26,105319.0,30.6938,30.7297,30.6849,30.7028,105319.0
2017-05-31 15:00:00,34.26,34.26,34.23,34.23,104871.0,30.7028,30.7028,30.6759,30.6759,104871.0
2017-05-31 15:05:00,34.23,34.24,34.19,34.23,99104.0,30.6759,30.6849,30.6401,30.6759,99104.0
2017-05-31 15:10:00,34.23,34.26,34.21,34.25,113740.0,30.6759,30.7028,30.658,30.6938,113740.0
2017-05-31 15:15:00,34.25,34.27,34.24,34.27,113312.0,30.6938,30.7117,30.6849,30.7117,113312.0
2017-05-31 15:20:00,34.27,34.3,34.26,34.28,128233.0,30.7117,30.7386,30.7028,30.7207,128233.0
2017-05-31 15:25:00,34.29,34.3,34.23,34.23,181492.0,30.7297,30.7386,30.6759,30.6759,181492.0
2017-05-31 15:30:00,34.24,34.3,34.23,34.3,104004.0,30.6849,30.7386,30.6759,30.7386,104004.0
2017-05-31 15:35:00,34.3,34.31,34.29,34.3,133781.0,30.7386,30.7476,30.7297,30.7386,133781.0
2017-05-31 15:40:00,34.3,34.31,34.27,34.28,148747.0,30.7386,30.7476,30.7117,30.7207,148747.0
2017-05-31 15:45:00,34.28,34.31,34.27,34.3,118288.0,30.7207,30.7476,30.7117,30.7386,118288.0
2017-05-31 15:50:00,34.3,34.31,34.28,34.29,235514.0,30.7386,30.7476,30.7207,30.7297,235514.0
2017-05-31 15:55:00,34.29,34.32,34.28,34.3,618392.0,30.7297,30.7566,30.7207,30.7386,618392.0
2017-06-01 09:30:00,34.44,34.51,34.37,34.47,120131.0,30.8641,30.9268,30.8014,30.891,120131.0
2017-06-01 09:35:00,34.47,34.48,34.41,34.45,38889.0,30.891,30.8999,30.8372,30.8731,38889.0
2017-06-01 09:40:00,34.46,34.48,34.41,34.42,157167.0,30.882,30.8999,30.8372,30.8462,157167.0
2017-06-01 09:45:00,34.42,34.44,34.34,34.43,148228.0,30.8462,30.8641,30.7745,30.8551,148228.0
2017-06-01 09:50:00,34.44,34.47,34.35,34.37,107320.0,30.8641,30.891,30.7834,30.8014,107320.0
2017-06-01 09:55:00,34.38,34.44,34.37,34.44,63736.0,30.8103,30.8641,30.8014,30.8641,63736.0
2017-06-01 10:00:00,34.44,34.45,34.38,34.38,83276.0,30.8641,30.8731,30.8103,30.8103,83276.0
2017-06-01 10:05:00,34.38,34.39,34.31,34.31,60542.0,30.8103,30.8193,30.7476,30.7476,60542.0
2017-06-01 10:10:00,34.31,34.33,34.25,34.26,79123.0,30.7476,30.7655,30.6938,30.7028,79123.0
2017-06-01 10:15:00,34.25,34.25,34.2,34.23,58508.0,30.6938,30.6938,30.649,30.6759,58508.0
2017-06-01 10:20:00,34.23,34.31,34.22,34.29,44276.0,30.6759,30.7476,30.6669,30.7297,44276.0
2017-06-01 10:25:00,34.29,34.31,34.27,34.3,41419.0,30.7297,30.7476,30.7117,30.7386,41419.0
2017-06-01 10:30:00,34.3,34.32,34.29,34.32,36446.0,30.7386,30.7566,30.7297,30.7566,36446.0
2017-06-01 10:35:00,34.32,34.37,34.31,34.37,112846.0,30.7566,30.8014,30.7476,30.8014,112846.0
2017-06-01 10:40:00,34.37,34.41,34.37,34.4,46853.0,30.8014,30.8372,30.8014,30.8283,46853.0
2017-06-01 10:45:00,34.39,34.42,34.37,34.42,82594.0,30.8193,30.8462,30.8014,30.8462,82594.0
2017-06-01 10:50:00,34.42,34.44,34.41,34.44,46684.0,30.8462,30.8641,30.8372,30.8641,46684.0
2017-06-01 10:55:00,34.44,34.45,34.41,34.41,50986.0,30.8641,30.8731,30.8372,30.8372,50986.0
2017-06-01 11:00:00,34.41,34.42,34.38,34.41,36219.0,30.8372,30.8462,30.8103,30.8372,36219.0
2017-06-01 11:05:00,34.41,34.41,34.4,34.41,21895.0,30.8372,30.8372,30.8283,30.8372,21895.0
2017-06-01 11:10:00,34.4,34.42,34.4,34.41,28613.0,30.8283,30.8462,30.8283,30.8372,28613.0
2017-06-01 11:15:00,34.42,34.49,34.41,34.49,216201.0,30.8462,30.9089,30.8372,30.9089,216201.0
2017-06-01 11:20:00,34.48,34.49,34.44,34.48,142103.0,30.8999,30.9089,30.8641,30.8999,142103.0
2017-06-01 11:25:00,34.48,34.53,34.48,34.49,146544.0,30.8999,30.9448,30.8999,30.9089,146544.0
2017-06-01 11:30:00,34.5,34.53,34.49,34.52,87167.0,30.9179,30.9448,30.9089,30.9358,87167.0
2017-06-01 11:35:00,34.52,34.56,34.51,34.55,104505.0,30.9358,30.9716,30.9268,30.9627,104505.0
2017-06-01 11:40:00,34.55,34.56,34.53,34.56,43353.0,30.9627,30.9716,30.9448,30.9716,43353.0
2017-06-01 11:45:00,34.56,34.57,34.55,34.55,61570.0,30.9716,30.9806,30.9627,30.9627,61570.0
2017-06-01 11:50:00,34.56,34.6,34.54,34.57,176658.0,30.9716,31.0075,30.9537,30.9806,176658.0
2017-06-01 11:55:00,34.57,34.63,34.57,34.63,59087.0,30.9806,31.0344,30.9806,31.0344,59087.0
2017-06-01 12:00:00,34.63,34.67,34.62,34.66,46736.0,31.0344,31.0702,31.0254,31.0613,46736.0
2017-06-01 12:05:00,34.66,34.67,34.65,34.66,80851.0,31.0613,31.0702,31.0523,31.0613,80851.0
2017-06-01 12:10:00,34.66,34.71,34.66,34.7,84171.0,31.0613,31.1061,31.0613,31.0971,84171.0
2017-06-01 12:15:00,34.7,34.73,34.7,34.73,35963.0,31.0971,31.124,31.0971,31.124,35963.0
2017-06-01 12:20:00,34.73,34.79,34.72,34.79,43203.0,31.124,31.1778,31.115,31.1778,43203.0
2017-06-01 12:25:00,34.79,34.79,34.74,34.76,78475.0,31.1778,31.1778,31.1329,31.1509,78475.0
2017-06-01 12:30:00,34.76,34.76,34.74,34.76,43893.0,31.1509,31.1509,31.1329,31.1509,43893.0
2017-06-01 12:35:00,34.76,34.76,34.73,34.73,39094.0,31.1509,31.1509,31.124,31.124,39094.0
2017-06-01 12:40:00,34.73,34.76,34.73,34.76,64541.0,31.124,31.1509,31.124,31.1509,64541.0
2017-06-01 12:45:00,34.76,34.79,34.76,34.79,42306.0,31.1509,31.1778,31.1509,31.1778,42306.0
2017-06-01 12:50:00,34.79,34.85,34.78,34.84,63584.0,31.1778,31.2315,31.1688,31.2226,63584.0
2017-06-01 12:55:00,34.84,34.85,34.83,34.84,73582.0,31.2226,31.2315,31.2136,31.2226,73582.0
2017-06-01 13:00:00,34.83,34.84,34.81,34.82,73000.0,31.2136,31.2226,31.1957,31.2046,73000.0
2017-06-01 13:05:00,34.82,34.83,34.79,34.8,54572.0,31.2046,31.2136,31.1778,31.1867,54572.0
2017-06-01 13:10:00,34.8,34.85,34.79,34.85,42618.0,31.1867,31.2315,31.1778,31.2315,42618.0
2017-06-01 13:15:00,34.84,34.89,34.83,34.89,67987.0,31.2226,31.2674,31.2136,31.2674,67987.0
2017-06-01 13:20:00,34.88,34.89,34.85,34.86,51011.0,31.2584,31.2674,31.2315,31.2405,51011.0
2017-06-01 13:25:00,34.85,34.87,34.85,34.87,43311.0,31.2315,31.2495,31.2315,31.2495,43311.0
2017-06-01 13:30:00,34.87,34.88,34.85,34.85,55714.0,31.2495,31.2584,31.2315,31.2315,55714.0
2017-06-01 13:35:00,34.86,34.86,34.83,34.83,38109.0,31.2405,31.2405,31.2136,31.2136,38109.0
2017-06-01 13:40:00,34.83,34.84,34.82,34.84,37540.0,31.2136,31.2226,31.2046,31.2226,37540.0
2017-06-01 13:45:00,34.83,34.84,34.81,34.82,49162.0,31.2136,31.2226,31.1957,31.2046,49162.0
2017-06-01 13:50:00,34.82,34.83,34.82,34.83,28468.0,31.2046,31.2136,31.2046,31.2136,28468.0
2017-06-01 13:55:00,34.82,34.85,34.82,34.85,48698.0,31.2046,31.2315,31.2046,31.2315,48698.0
2017-06-01 14:00:00,34.85,34.85,34.84,34.85,26247.0,31.2315,31.2315,31.2226,31.2315,26247.0
2017-06-01 14:05:00,34.84,34.86,34.84,34.85,31311.0,31.2226,31.2405,31.2226,31.2315,31311.0
2017-06-01 14:10:00,34.85,34.88,34.85,34.88,26742.0,31.2315,31.2584,31.2315,31.2584,26742.0
2017-06-01 14:15:00,34.88,34.88,34.84,34.85,35448.0,31.2584,31.2584,31.2226,31.2315,35448.0
2017-06-01 14:20:00,34.84,34.85,34.8,34.8,37327.0,31.2226,31.2315,31.1867,31.1867,37327.0
2017-06-01 14:25:00,34.8,34.8,34.76,34.76,61013.0,31.1867,31.1867,31.1509,31.1509,61013.0
2017-06-01 14:30:00,34.76,34.78,34.74,34.76,35240.0,31.1509,31.1688,31.1329,31.1509,35240.0
2017-06-01 14:35:00,34.76,34.8,34.75,34.79,57613.0,31.1509,31.1867,31.1419,31.1778,57613.0
2017-06-01 14:40:00,34.78,34.81,34.78,34.81,24506.0,31.1688,31.1957,31.1688,31.1957,24506.0
2017-06-01 14:45:00,34.81,34.81,34.79,34.79,39733.0,31.1957,31.1957,31.1778,31.1778,39733.0
2017-06-01 14:50:00,34.8,34.8,34.76,34.76,68584.0,31.1867,31.1867,31.1509,31.1509,68584.0
2017-06-01 14:55:00,34.76,34.79,34.75,34.76,69713.0,31.1509,31.1778,31.1419,31.1509,69713.0
2017-06-01 15:00:00,34.76,34.76,34.7,34.7,65190.0,31.1509,31.1509,31.0971,31.0971,65190.0
2017-06-01 15:05:00,34.71,34.72,34.69,34.72,82103.0,31.1061,31.115,31.0881,31.115,82103.0
2017-06-01 15:10:00,34.72,34.77,34.71,34.76,86499.0,31.115,31.1598,31.1061,31.1509,86499.0
2017-06-01 15:15:00,34.76,34.76,34.73,34.73,34710.0,31.1509,31.1509,31.124,31.124,34710.0
2017-06-01 15:20:00,34.73,34.74,34.71,34.72,51386.0,31.124,31.1329,31.1061,31.115,51386.0
2017-06-01 15:25:00,34.71,34.72,34.7,34.72,55736.0,31.1061,31.115,31.0971,31.115,55736.0
2017-06-01 15:30:00,34.72,34.76,34.72,34.76,47190.0,31.115,31.1509,31.115,31.1509,47190.0
2017-06-01 15:35:00,34.76,34.78,34.75,34.77,52647.0,31.1509,31.1688,31.1419,31.1598,52647.0
2017-06-01 15:40:00,34.77,34.79,34.76,34.77,94011.0,31.1598,31.1778,31.1509,31.1598,94011.0
2017-06-01 15:45:00,34.77,34.8,34.77,34.79,107622.0,31.1598,31.1867,31.1598,31.1778,107622.0
2017-06-01 15:50:00,34.79,34.81,34.78,34.78,144471.0,31.1778,31.1957,31.1688,31.1688,144471.0
2017-06-01 15:55:00,34.78,34.79,34.74,34.79,464727.0,31.1688,31.1778,31.1329,31.1778,464727.0
2017-06-02 09:30:00,34.92,34.95,34.78,34.91,133068.0,31.2943,31.3211,31.1688,31.2853,133068.0
2017-06-02 09:35:00,34.92,34.93,34.78,34.78,96521.0,31.2943,31.3032,31.1688,31.1688,96521.0
2017-06-02 09:40:00,34.77,34.84,34.69,34.7,88274.0,31.1598,31.2226,31.0881,31.0971,88274.0
2017-06-02 09:45:00,34.7,34.74,34.61,34.74,98825.0,31.0971,31.1329,31.0164,31.1329,98825.0
2017-06-02 09:50:00,34.74,34.74,34.67,34.68,38760.0,31.1329,31.1329,31.0702,31.0792,38760.0
2017-06-02 09:55:00,34.69,34.75,34.68,34.73,73626.0,31.0881,31.1419,31.0792,31.124,73626.0
2017-06-02 10:00:00,34.73,34.77,34.71,34.74,50117.0,31.124,31.1598,31.1061,31.1329,50117.0
2017-06-02 10:05:00,34.75,34.75,34.73,34.73,54118.0,31.1419,31.1419,31.124,31.124,54118.0
2017-06-02 10:10:00,34.74,34.84,34.73,34.84,77665.0,31.1329,31.2226,31.124,31.2226,77665.0
2017-06-02 10:15:00,34.84,34.84,34.77,34.77,46570.0,31.2226,31.2226,31.1598,31.1598,46570.0
2017-06-02 10:20:00,34.78,34.83,34.77,34.8,73030.0,31.1688,31.2136,31.1598,31.1867,73030.0
2017-06-02 10:25:00,34.79,34.83,34.79,34.8,46450.0,31.1778,31.2136,31.1778,31.1867,46450.0
2017-06-02 10:30:00,34.8,34.85,34.78,34.79,107303.0,31.1867,31.2315,31.1688,31.1778,107303.0
2017-06-02 10:35:00,34.78,34.84,34.78,34.82,81374.0,31.1688,31.2226,31.1688,31.2046,81374.0
2017-06-02 10:40:00,34.82,34.83,34.81,34.83,29793.0,31.2046,31.2136,31.1957,31.2136,29793.0
2017-06-02 10:45:00,34.83,34.86,34.82,34.86,40435.0,31.2136,31.2405,31.2046,31.2405,40435.0
2017-06-02 10:50:00,34.86,34.89,34.85,34.86,38698.0,31.2405,31.2674,31.2315,31.2405,38698.0
2017-06-02 10:55:00,34.87,34.89,34.84,34.85,49333.0,31.2495,31.2674,31.2226,31.2315,49333.0
2017-06-02 11:00:00,34.85,34.87,34.84,34.87,17584.0,31.2315,31.2495,31.2226,31.2495,17584.0
2017-06-02 11:05:00,34.86,34.87,34.84,34.86,26786.0,31.2405,31.2495,31.2226,31.2405,26786.0
2017-06-02 11:10:00,34.85,34.87,34.84,34.86,35944.0,31.2315,31.2495,31.2226,31.2405,35944.0
2017-06-02 11:15:00,34.87,34.9,34.85,34.9,61149.0,31.2495,31.2763,31.2315,31.2763,61149.0
2017-06-02 11:20:00,34.9,34.92,34.88,34.91,51444.0,31.2763,31.2943,31.2584,31.2853,51444.0
2017-06-02 11:25:00,34.91,34.91,34.9,34.9,39933.0,31.2853,31.2853,31.2763,31.2763,39933.0
2017-06-02 11:30:00,34.91,34.95,34.9,34.95,71652.0,31.2853,31.3211,31.2763,31.3211,71652.0
2017-06-02 11:35:00,34.95,35.0,34.95,34.96,57775.0,31.3211,31.366,31.3211,31.3301,57775.0
2017-06-02 11:40:00,34.96,35.04,34.96,35.02,56789.0,31.3301,31.4018,31.3301,31.3839,56789.0
2017-06-02 11:45:00,35.02,35.09,35.01,35.09,39165.0,31.3839,31.4466,31.3749,31.4466,39165.0
2017-06-02 11:50:00,35.09,35.11,35.07,35.11,32380.0,31.4466,31.4645,31.4287,31.4645,32380.0
2017-06-02 11:55:00,35.11,35.12,35.06,35.08,31351.0,31.4645,31.4735,31.4197,31.4376,31351.0
2017-06-02 12:00:00,35.08,35.08,35.05,35.05,41903.0,31.4376,31.4376,31.4108,31.4108,41903.0
2017-06-02 12:05:00,35.05,35.1,35.05,35.09,29706.0,31.4108,31.4556,31.4108,31.4466,29706.0
2017-06-02 12:10:00,35.09,35.13,35.07,35.12,30723.0,31.4466,31.4825,31.4287,31.4735,30723.0
2017-06-02 12:15:00,35.13,35.13,35.1,35.11,47343.0,31.4825,31.4825,31.4556,31.4645,47343.0
2017-06-02 12:20:00,35.11,35.14,35.1,35.1,24362.0,31.4645,31.4914,31.4556,31.4556,24362.0
2017-06-02 12:25:00,35.1,35.11,35.07,35.09,30615.0,31.4556,31.4645,31.4287,31.4466,30615.0
2017-06-02 12:30:00,35.08,35.1,35.05,35.07,23537.0,31.4376,31.4556,31.4108,31.4287,23537.0
2017-06-02 12:35:00,35.06,35.09,35.05,35.08,23079.0,31.4197,31.4466,31.4108,31.4376,23079.0
2017-06-02 12:40:00,35.08,35.09,35.05,35.05,37490.0,31.4376,31.4466,31.4108,31.4108,37490.0
2017-06-02 12:45:00,35.05,35.07,35.03,35.07,29185.0,31.4108,31.4287,31.3928,31.4287,29185.0
2017-06-02 12:50:00,35.07,35.09,35.06,35.09,44046.0,31.4287,31.4466,31.4197,31.4466,44046.0
2017-06-02 12:55:00,35.09,35.17,35.08,35.16,124004.0,31.4466,31.5183,31.4376,31.5093,124004.0
2017-06-02 13:00:00,35.16,35.21,35.14,35.2,40273.0,31.5093,31.5541,31.4914,31.5452,40273.0
2017-06-02 13:05:00,35.21,35.27,35.2,35.26,76984.0,31.5541,31.6079,31.5452,31.599,76984.0
2017-06-02 13:10:00,35.27,35.31,35.26,35.3,94803.0,31.6079,31.6438,31.599,31.6348,94803.0
2017-06-02 13:15:00,35.3,35.3,35.25,35.28,48087.0,31.6348,31.6348,31.59,31.6169,48087.0
2017-06-02 13:20:00,35.28,35.31,35.27,35.31,45553.0,31.6169,31.6438,31.6079,31.6438,45553.0
2017-06-02 13:25:00,35.31,35.38,35.31,35.37,118629.0,31.6438,31.7065,31.6438,31.6975,118629.0
2017-06-02 13:30:00,35.36,35.4,35.35,35.39,48379.0,31.6886,31.7244,31.6796,31.7155,48379.0
2017-06-02 13:35:00,35.39,35.4,35.36,35.39,69268.0,31.7155,31.7244,31.6886,31.7155,69268.0
2017-06-02 13:40:00,35.39,35.44,35.38,35.39,126115.0,31.7155,31.7603,31.7065,31.7155,126115.0
2017-06-02 13:45:00,35.39,35.42,35.32,35.32,171345.0,31.7155,31.7423,31.6527,31.6527,171345.0
2017-06-02 13:50:00,35.32,35.33,35.26,35.26,48921.0,31.6527,31.6617,31.599,31.599,48921.0
2017-06-02 13:55:00,35.25,35.31,35.25,35.28,91180.0,31.59,31.6438,31.59,31.6169,91180.0
2017-06-02 14:00:00,35.29,35.29,35.24,35.24,43686.0,31.6258,31.6258,31.581,31.581,43686.0
2017-06-02 14:05:00,35.24,35.27,35.19,35.2,127041.0,31.581,31.6079,31.5362,31.5452,127041.0
2017-06-02 14:10:00,35.2,35.21,35.18,35.2,68225.0,31.5452,31.5541,31.5273,31.5452,68225.0
2017-06-02 14:15:00,35.2,35.24,35.19,35.24,40109.0,31.5452,31.581,31.5362,31.581,40109.0
2017-06-02 14:20:00,35.23,35.24,35.22,35.22,23907.0,31.5721,31.581,31.5631,31.5631,23907.0
2017-06-02 14:25:00,35.23,35.24,35.21,35.22,52835.0,31.5721,31.581,31.5541,31.5631,52835.0
2017-06-02 14:30:00,35.23,35.27,35.22,35.27,46516.0,31.5721,31.6079,31.5631,31.6079,46516.0
2017-06-02 14:35:00,35.27,35.28,35.26,35.27,36638.0,31.6079,31.6169,31.599,31.6079,36638.0
2017-06-02 14:40:00,35.28,35.3,35.27,35.29,47133.0,31.6169,31.6348,31.6079,31.6258,47133.0
2017-06-02 14:45:00,35.3,35.33,35.29,35.33,66752.0,31.6348,31.6617,31.6258,31.6617,66752.0
2017-06-02 14:50:00,35.32,35.33,35.26,35.27,41551.0,31.6527,31.6617,31.599,31.6079,41551.0
2017-06-02 14:55:00,35.27,35.3,35.27,35.3,24220.0,31.6079,31.6348,31.6079,31.6348,24220.0
2017-06-02 15:00:00,35.3,35.3,35.25,35.26,53940.0,31.6348,31.6348,31.59,31.599,53940.0
2017-06-02 15:05:00,35.26,35.26,35.25,35.26,15989.0,31.599,31.599,31.59,31.599,15989.0
2017-06-02 15:10:00,35.26,35.28,35.24,35.28,41233.0,31.599,31.6169,31.581,31.6169,41233.0
2017-06-02 15:15:00,35.28,35.3,35.27,35.29,69047.0,31.6169,31.6348,31.6079,31.6258,69047.0
2017-06-02 15:20:00,35.29,35.36,35.29,35.36,98841.0,31.6258,31.6886,31.6258,31.6886,98841.0
2017-06-02 15:25:00,35.36,35.39,35.32,35.33,144163.0,31.6886,31.7155,31.6527,31.6617,144163.0
2017-06-02 15:30:00,35.33,35.36,35.32,35.33,71345.0,31.6617,31.6886,31.6527,31.6617,71345.0
2017-06-02 15:35:00,35.32,35.35,35.32,35.34,78998.0,31.6527,31.6796,31.6527,31.6707,78998.0
2017-06-02 15:40:00,35.34,35.38,35.32,35.32,120343.0,31.6707,31.7065,31.6527,31.6527,120343.0
2017-06-02 15:45:00,35.33,35.34,35.29,35.3,143208.0,31.6617,31.6707,31.6258,31.6348,143208.0
2017-06-02 15:50:00,35.3,35.35,35.28,35.3,447995.0,31.6348,31.6796,31.6169,31.6348,447995.0
2017-06-02 15:55:00,35.31,35.32,35.27,35.32,718290.0,31.6438,31.6527,31.6079,31.6527,718290.0
2017-06-05 09:30:00,36.01,36.02,35.6,35.62,335320.0,32.2711,32.28,31.9037,31.9216,335320.0
2017-06-05 09:35:00,35.62,35.72,35.52,35.59,101516.0,31.9216,32.0112,31.832,31.8947,101516.0
2017-06-05 09:40:00,35.58,35.59,35.47,35.47,102245.0,31.8857,31.8947,31.7872,31.7872,102245.0
2017-06-05 09:45:00,35.48,35.54,35.48,35.5,93476.0,31.7961,31.8499,31.7961,31.814,93476.0
2017-06-05 09:50:00,35.5,35.51,35.43,35.43,122445.0,31.814,31.823,31.7513,31.7513,122445.0
2017-06-05 09:55:00,35.43,35.51,35.42,35.49,81842.0,31.7513,31.823,31.7423,31.8051,81842.0
2017-06-05 10:00:00,35.48,35.48,35.43,35.45,49234.0,31.7961,31.7961,31.7513,31.7692,49234.0
2017-06-05 10:05:00,35.45,35.47,35.41,35.47,75406.0,31.7692,31.7872,31.7334,31.7872,75406.0
2017-06-05 10:10:00,35.47,35.5,35.45,35.48,53291.0,31.7872,31.814,31.7692,31.7961,53291.0
2017-06-05 10:15:00,35.48,35.55,35.47,35.55,151698.0,31.7961,31.8588,31.7872,31.8588,151698.0
2017-06-05 10:20:00,35.55,35.64,35.53,35.64,107912.0,31.8588,31.9395,31.8409,31.9395,107912.0
2017-06-05 10:25:00,35.63,35.64,35.55,35.55,46620.0,31.9305,31.9395,31.8588,31.8588,46620.0
2017-06-05 10:30:00,35.55,35.59,35.52,35.55,61098.0,31.8588,31.8947,31.832,31.8588,61098.0
2017-06-05 10:35:00,35.55,35.56,35.53,35.54,52046.0,31.8588,31.8678,31.8409,31.8499,52046.0
2017-06-05 10:40:00,35.54,35.64,35.53,35.62,87450.0,31.8499,31.9395,31.8409,31.9216,87450.0
2017-06-05 10:45:00,35.63,35.68,35.58,35.68,51901.0,31.9305,31.9753,31.8857,31.9753,51901.0
2017-06-05 10:50:00,35.67,35.68,35.65,35.66,45611.0,31.9664,31.9753,31.9485,31.9574,45611.0
2017-06-05 10:55:00,35.66,35.67,35.58,35.6,50897.0,31.9574,31.9664,31.8857,31.9037,50897.0
2017-06-05 11:00:00,35.6,35.64,35.6,35.61,26122.0,31.9037,31.9395,31.9037,31.9126,26122.0
2017-06-05 11:05:00,35.61,35.64,35.6,35.61,30967.0,31.9126,31.9395,31.9037,31.9126,30967.0
2017-06-05 11:10:00,35.61,35.63,35.6,35.61,25587.0,31.9126,31.9305,31.9037,31.9126,25587.0
2017-06-05 11:15:00,35.61,35.61,35.59,35.6,23276.0,31.9126,31.9126,31.8947,31.9037,23276.0
2017-06-05 11:20:00,35.59,35.59,35.47,35.49,63764.0,31.8947,31.8947,31.7872,31.8051,63764.0
2017-06-05 11:25:00,35.48,35.49,35.47,35.48,30043.0,31.7961,31.8051,31.7872,31.7961,30043.0
2017-06-05 11:30:00,35.48,35.48,35.41,35.43,66942.0,31.7961,31.7961,31.7334,31.7513,66942.0
2017-06-05 11:35:00,35.43,35.45,35.39,35.43,58461.0,31.7513,31.7692,31.7155,31.7513,58461.0
2017-06-05 11:40:00,35.43,35.47,35.42,35.47,38640.0,31.7513,31.7872,31.7423,31.7872,38640.0
2017-06-05 11:45:00,35.47,35.48,35.43,35.48,88794.0,31.7872,31.7961,31.7513,31.7961,88794.0
2017-06-05 11:50:00,35.48,35.52,35.47,35.51,41087.0,31.7961,31.832,31.7872,31.823,41087.0
2017-06-05 11:55:00,35.51,35.56,35.51,35.54,106765.0,31.823,31.8678,31.823,31.8499,106765.0
2017-06-05 12:00:00,35.54,35.58,35.53,35.57,39259.0,31.8499,31.8857,31.8409,31.8768,39259.0
2017-06-05 12:05:00,35.57,35.58,35.56,35.56,63248.0,31.8768,31.8857,31.8678,31.8678,63248.0
2017-06-05 12:10:00,35.57,35.57,35.56,35.57,16073.0,31.8768,31.8768,31.8678,31.8768,16073.0
2017-06-05 12:15:00,35.57,35.57,35.56,35.56,11432.0,31.8768,31.8768,31.8678,31.8678,11432.0
2017-06-05 12:20:00,35.57,35.62,35.56,35.62,59452.0,31.8768,31.9216,31.8678,31.9216,59452.0
2017-06-05 12:25:00,35.62,35.62,35.59,35.62,109201.0,31.9216,31.9216,31.8947,31.9216,109201.0
2017-06-05 12:30:00,35.62,35.63,35.56,35.57,26011.0,31.9216,31.9305,31.8678,31.8768,26011.0
2017-06-05 12:35:00,35.57,35.57,35.55,35.56,16574.0,31.8768,31.8768,31.8588,31.8678,16574.0
2017-06-05 12:40:00,35.56,35.56,35.55,35.55,15851.0,31.8678,31.8678,31.8588,31.8588,15851.0
2017-06-05 12:45:00,35.56,35.61,35.55,35.6,89215.0,31.8678,31.9126,31.8588,31.9037,89215.0
2017-06-05 12:50:00,35.6,35.65,35.59,35.63,97279.0,31.9037,31.9485,31.8947,31.9305,97279.0
2017-06-05 12:55:00,35.64,35.7,35.62,35.69,137707.0,31.9395,31.9933,31.9216,31.9843,137707.0
2017-06-05 13:00:00,35.69,35.72,35.65,35.69,101938.0,31.9843,32.0112,31.9485,31.9843,101938.0
2017-06-05 13:05:00,35.7,35.72,35.69,35.72,86638.0,31.9933,32.0112,31.9843,32.0112,86638.0
2017-06-05 13:10:00,35.71,35.72,35.69,35.7,24166.0,32.0022,32.0112,31.9843,31.9933,24166.0
2017-06-05 13:15:00,35.7,35.72,35.69,35.7,27624.0,31.9933,32.0112,31.9843,31.9933,27624.0
2017-06-05 13:20:00,35.71,35.71,35.69,35.7,56198.0,32.0022,32.0022,31.9843,31.9933,56198.0
2017-06-05 13:25:00,35.7,35.72,35.7,35.7,35392.0,31.9933,32.0112,31.9933,31.9933,35392.0
2017-06-05 13:30:00,35.71,35.72,35.69,35.72,72385.0,32.0022,32.0112,31.9843,32.0112,72385.0
2017-06-05 13:35:00,35.72,35.72,35.7,35.71,58132.0,32.0112,32.0112,31.9933,32.0022,58132.0
2017-06-05 13:40:00,35.7,35.71,35.7,35.7,85218.0,31.9933,32.0022,31.9933,31.9933,85218.0
2017-06-05 13:45:00,35.7,35.71,35.68,35.68,66622.0,31.9933,32.0022,31.9753,31.9753,66622.0
2017-06-05 13:50:00,35.68,35.7,35.6,35.6,188502.0,31.9753,31.9933,31.9037,31.9037,188502.0
2017-06-05 13:55:00,35.6,35.61,35.58,35.6,49865.0,31.9037,31.9126,31.8857,31.9037,49865.0
2017-06-05 14:00:00,35.6,35.66,35.54,35.61,164481.0,31.9037,31.9574,31.8499,31.9126,164481.0
2017-06-05 14:05:00,35.62,35.65,35.57,35.64,136497.0,31.9216,31.9485,31.8768,31.9395,136497.0
2017-06-05 14:10:00,35.64,35.64,35.59,35.6,45292.0,31.9395,31.9395,31.8947,31.9037,45292.0
2017-06-05 14:15:00,35.59,35.6,35.57,35.58,28135.0,31.8947,31.9037,31.8768,31.8857,28135.0
2017-06-05 14:20:00,35.57,35.6,35.54,35.58,54460.0,31.8768,31.9037,31.8499,31.8857,54460.0
2017-06-05 14:25:00,35.59,35.6,35.57,35.59,28616.0,31.8947,31.9037,31.8768,31.8947,28616.0
2017-06-05 14:30:00,35.59,35.62,35.58,35.62,33645.0,31.8947,31.9216,31.8857,31.9216,33645.0
2017-06-05 14:35:00,35.62,35.63,35.6,35.6,48118.0,31.9216,31.9305,31.9037,31.9037,48118.0
2017-06-05 14:40:00,35.61,35.61,35.59,35.59,14956.0,31.9126,31.9126,31.8947,31.8947,14956.0
2017-06-05 14:45:00,35.59,35.6,35.59,35.59,13047.0,31.8947,31.9037,31.8947,31.8947,13047.0
2017-06-05 14:50:00,35.6,35.61,35.59,35.61,29295.0,31.9037,31.9126,31.8947,31.9126,29295.0
2017-06-05 14:55:00,35.61,35.61,35.58,35.59,22257.0,31.9126,31.9126,31.8857,31.8947,22257.0
2017-06-05 15:00:00,35.59,35.59,35.57,35.58,42236.0,31.8947,31.8947,31.8768,31.8857,42236.0
2017-06-05 15:05:00,35.57,35.58,35.57,35.57,15126.0,31.8768,31.8857,31.8768,31.8768,15126.0
2017-06-05 15:10:00,35.58,35.59,35.57,35.57,57967.0,31.8857,31.8947,31.8768,31.8768,57967.0
2017-06-05 15:15:00,35.57,35.58,35.54,35.55,48772.0,31.8768,31.8857,31.8499,31.8588,48772.0
2017-06-05 15:20:00,35.55,35.56,35.54,35.56,24908.0,31.8588,31.8678,31.8499,31.8678,24908.0
2017-06-05 15:25:00,35.55,35.57,35.55,35.57,45394.0,31.8588,31.8768,31.8588,31.8768,45394.0
2017-06-05 15:30:00,35.57,35.57,35.56,35.57,30589.0,31.8768,31.8768,31.8678,31.8768,30589.0
2017-06-05 15:35:00,35.57,35.58,35.56,35.58,49092.0,31.8768,31.8857,31.8678,31.8857,49092.0
2017-06-05 15:40:00,35.58,35.58,35.56,35.58,99069.0,31.8857,31.8857,31.8678,31.8857,99069.0
2017-06-05 15:45:00,35.58,35.58,35.56,35.57,74807.0,31.8857,31.8857,31.8678,31.8768,74807.0
2017-06-05 15:50:00,35.56,35.56,35.55,35.55,126987.0,31.8678,31.8678,31.8588,31.8588,126987.0
2017-06-05 15:55:00,35.55,35.56,35.52,35.55,317335.0,31.8588,31.8678,31.832,31.8588,317335.0
2017-06-06 09:30:00,35.41,35.49,35.35,35.42,125906.0,31.7334,31.8051,31.6796,31.7423,125906.0
2017-06-06 09:35:00,35.41,35.5,35.39,35.48,64932.0,31.7334,31.814,31.7155,31.7961,64932.0
2017-06-06 09:40:00,35.48,35.59,35.45,35.55,55562.0,31.7961,31.8947,31.7692,31.8588,55562.0
2017-06-06 09:45:00,35.54,35.55,35.5,35.53,31971.0,31.8499,31.8588,31.814,31.8409,31971.0
2017-06-06 09:50:00,35.54,35.54,35.46,35.49,49931.0,31.8499,31.8499,31.7782,31.8051,49931.0
2017-06-06 09:55:00,35.49,35.54,35.48,35.54,43281.0,31.8051,31.8499,31.7961,31.8499,43281.0
2017-06-06 10:00:00,35.55,35.6,35.5,35.55,57594.0,31.8588,31.9037,31.814,31.8588,57594.0
2017-06-06 10:05:00,35.54,35.59,35.48,35.59,69081.0,31.8499,31.8947,31.7961,31.8947,69081.0
2017-06-06 10:10:00,35.59,35.65,35.53,35.64,133230.0,31.8947,31.9485,31.8409,31.9395,133230.0
2017-06-06 10:15:00,35.64,35.68,35.63,35.66,36628.0,31.9395,31.9753,31.9305,31.9574,36628.0
2017-06-06 10:20:00,35.66,35.75,35.66,35.74,59241.0,31.9574,32.0381,31.9574,32.0291,59241.0
2017-06-06 10:25:00,35.73,35.8,35.68,35.68,93046.0,32.0202,32.0829,31.9753,31.9753,93046.0
2017-06-06 10:30:00,35.68,35.76,35.68,35.71,142598.0,31.9753,32.047,31.9753,32.0022,142598.0
2017-06-06 10:35:00,35.7,35.72,35.58,35.59,55107.0,31.9933,32.0112,31.8857,31.8947,55107.0
2017-06-06 10:40:00,35.59,35.6,35.57,35.6,76559.0,31.8947,31.9037,31.8768,31.9037,76559.0
2017-06-06 10:45:00,35.59,35.62,35.59,35.61,21784.0,31.8947,31.9216,31.8947,31.9126,21784.0
2017-06-06 10:50:00,35.61,35.61,35.58,35.59,18219.0,31.9126,31.9126,31.8857,31.8947,18219.0
2017-06-06 10:55:00,35.6,35.61,35.58,35.59,44545.0,31.9037,31.9126,31.8857,31.8947,44545.0
2017-06-06 11:00:00,35.59,35.68,35.58,35.67,77656.0,31.8947,31.9753,31.8857,31.9664,77656.0
2017-06-06 11:05:00,35.67,35.68,35.6,35.64,37358.0,31.9664,31.9753,31.9037,31.9395,37358.0
2017-06-06 11:10:00,35.64,35.7,35.63,35.69,30782.0,31.9395,31.9933,31.9305,31.9843,30782.0
2017-06-06 11:15:00,35.69,35.7,35.65,35.66,72962.0,31.9843,31.9933,31.9485,31.9574,72962.0
2017-06-06 11:20:00,35.65,35.69,35.65,35.67,95918.0,31.9485,31.9843,31.9485,31.9664,95918.0
2017-06-06 11:25:00,35.68,35.8,35.66,35.79,138275.0,31.9753,32.0829,31.9574,32.0739,138275.0
2017-06-06 11:30:00,35.79,35.8,35.69,35.7,98346.0,32.0739,32.0829,31.9843,31.9933,98346.0
2017-06-06 11:35:00,35.69,35.72,35.67,35.68,23892.0,31.9843,32.0112,31.9664,31.9753,23892.0
2017-06-06 11:40:00,35.69,35.72,35.68,35.71,19673.0,31.9843,32.0112,31.9753,32.0022,19673.0
2017-06-06 11:45:00,35.71,35.72,35.69,35.72,37558.0,32.0022,32.0112,31.9843,32.0112,37558.0
2017-06-06 11:50:00,35.72,35.72,35.7,35.72,36719.0,32.0112,32.0112,31.9933,32.0112,36719.0
2017-06-06 11:55:00,35.72,35.77,35.72,35.76,81692.0,32.0112,32.056,32.0112,32.047,81692.0
2017-06-06 12:00:00,35.77,35.77,35.73,35.73,18506.0,32.056,32.056,32.0202,32.0202,18506.0
2017-06-06 12:05:00,35.74,35.75,35.69,35.7,24011.0,32.0291,32.0381,31.9843,31.9933,24011.0
2017-06-06 12:10:00,35.69,35.71,35.69,35.7,25856.0,31.9843,32.0022,31.9843,31.9933,25856.0
2017-06-06 12:15:00,35.7,35.72,35.69,35.7,33418.0,31.9933,32.0112,31.9843,31.9933,33418.0
2017-06-06 12:20:00,35.7,35.72,35.7,35.71,16830.0,31.9933,32.0112,31.9933,32.0022,16830.0
2017-06-06 12:25:00,35.71,35.74,35.71,35.73,19189.0,32.0022,32.0291,32.0022,32.0202,19189.0
2017-06-06 12:30:00,35.73,35.73,35.68,35.69,24438.0,32.0202,32.0202,31.9753,31.9843,24438.0
2017-06-06 12:35:00,35.69,35.69,35.65,35.67,15806.0,31.9843,31.9843,31.9485,31.9664,15806.0
2017-06-06 12:40:00,35.66,35.67,35.65,35.66,52624.0,31.9574,31.9664,31.9485,31.9574,52624.0
2017-06-06 12:45:00,35.66,35.69,35.66,35.67,15590.0,31.9574,31.9843,31.9574,31.9664,15590.0
2017-06-06 12:50:00,35.68,35.7,35.67,35.69,50109.0,31.9753,31.9933,31.9664,31.9843,50109.0
2017-06-06 12:55:00,35.69,35.71,35.68,35.7,30842.0,31.9843,32.0022,31.9753,31.9933,30842.0
2017-06-06 13:00:00,35.7,35.71,35.69,35.7,8380.0,31.9933,32.0022,31.9843,31.9933,8380.0
2017-06-06 13:05:00,35.69,35.7,35.67,35.69,19271.0,31.9843,31.9933,31.9664,31.9843,19271.0
2017-06-06 13:10:00,35.69,35.69,35.65,35.65,15769.0,31.9843,31.9843,31.9485,31.9485,15769.0
2017-06-06 13:15:00,35.65,35.66,35.64,35.66,25543.0,31.9485,31.9574,31.9395,31.9574,25543.0
2017-06-06 13:20:00,35.65,35.66,35.62,35.63,18923.0,31.9485,31.9574,31.9216,31.9305,18923.0
2017-06-06 13:25:00,35.62,35.67,35.62,35.66,36116.0,31.9216,31.9664,31.9216,31.9574,36116.0
2017-06-06 13:30:00,35.66,35.67,35.65,35.65,17104.0,31.9574,31.9664,31.9485,31.9485,17104.0
2017-06-06 13:35:00,35.65,35.66,35.65,35.66,7072.0,31.9485,31.9574,31.9485,31.9574,7072.0
2017-06-06 13:40:00,35.65,35.67,35.65,35.66,24373.0,31.9485,31.9664,31.9485,31.9574,24373.0
2017-06-06 13:45:00,35.66,35.68,35.65,35.65,13039.0,31.9574,31.9753,31.9485,31.9485,13039.0
2017-06-06 13:50:00,35.65,35.68,35.65,35.66,24752.0,31.9485,31.9753,31.9485,31.9574,24752.0
2017-06-06 13:55:00,35.67,35.67,35.65,35.66,27141.0,31.9664,31.9664,31.9485,31.9574,27141.0
2017-06-06 14:00:00,35.66,35.7,35.66,35.69,29802.0,31.9574,31.9933,31.9574,31.9843,29802.0
2017-06-06 14:05:00,35.69,35.7,35.68,35.7,14193.0,31.9843,31.9933,31.9753,31.9933,14193.0
2017-06-06 14:10:00,35.7,35.72,35.69,35.7,34364.0,31.9933,32.0112,31.9843,31.9933,34364.0
2017-06-06 14:15:00,35.71,35.72,35.69,35.71,25170.0,32.0022,32.0112,31.9843,32.0022,25170.0
2017-06-06 14:20:00,35.7,35.72,35.7,35.72,24480.0,31.9933,32.0112,31.9933,32.0112,24480.0
2017-06-06 14:25:00,35.72,35.76,35.72,35.75,37316.0,32.0112,32.047,32.0112,32.0381,37316.0
2017-06-06 14:30:00,35.75,35.78,35.74,35.76,39017.0,32.0381,32.065,32.0291,32.047,39017.0
2017-06-06 14:35:00,35.76,35.79,35.75,35.77,55116.0,32.047,32.0739,32.0381,32.056,55116.0
2017-06-06 14:40:00,35.76,35.79,35.76,35.79,29918.0,32.047,32.0739,32.047,32.0739,29918.0
2017-06-06 14:45:00,35.79,35.8,35.78,35.8,38553.0,32.0739,32.0829,32.065,32.0829,38553.0
2017-06-06 14:50:00,35.79,35.81,35.75,35.76,83089.0,32.0739,32.0919,32.0381,32.047,83089.0
2017-06-06 14:55:00,35.76,35.8,35.75,35.8,93141.0,32.047,32.0829,32.0381,32.0829,93141.0
2017-06-06 15:00:00,35.8,35.8,35.76,35.77,51428.0,32.0829,32.0829,32.047,32.056,51428.0
2017-06-06 15:05:00,35.77,35.77,35.75,35.76,29476.0,32.056,32.056,32.0381,32.047,29476.0
2017-06-06 15:10:00,35.76,35.76,35.73,35.75,61440.0,32.047,32.047,32.0202,32.0381,61440.0
2017-06-06 15:15:00,35.75,35.77,35.74,35.75,69191.0,32.0381,32.056,32.0291,32.0381,69191.0
2017-06-06 15:20:00,35.75,35.77,35.69,35.7,69287.0,32.0381,32.056,31.9843,31.9933,69287.0
2017-06-06 15:25:00,35.71,35.71,35.63,35.65,58813.0,32.0022,32.0022,31.9305,31.9485,58813.0
2017-06-06 15:30:00,35.65,35.65,35.55,35.57,160185.0,31.9485,31.9485,31.8588,31.8768,160185.0
2017-06-06 15:35:00,35.56,35.59,35.55,35.57,49956.0,31.8678,31.8947,31.8588,31.8768,49956.0
2017-06-06 15:40:00,35.57,35.58,35.53,35.54,73599.0,31.8768,31.8857,31.8409,31.8499,73599.0
2017-06-06 15:45:00,35.53,35.55,35.51,35.51,149520.0,31.8409,31.8588,31.823,31.823,149520.0
2017-06-06 15:50:00,35.51,35.54,35.48,35.48,292415.0,31.823,31.8499,31.7961,31.7961,292415.0
2017-06-06 15:55:00,35.48,35.49,35.46,35.48,463377.0,31.7961,31.8051,31.7782,31.7961,463377.0
2017-06-07 09:30:00,35.65,35.71,35.64,35.68,133064.0,31.9485,32.0022,31.9395,31.9753,133064.0
2017-06-07 09:35:00,35.67,35.73,35.65,35.7,71586.0,31.9664,32.0202,31.9485,31.9933,71586.0
2017-06-07 09:40:00,35.7,35.7,35.6,35.63,36918.0,31.9933,31.9933,31.9037,31.9305,36918.0
2017-06-07 09:45:00,35.63,35.65,35.57,35.59,142194.0,31.9305,31.9485,31.8768,31.8947,142194.0
2017-06-07 09:50:00,35.59,35.63,35.56,35.63,49579.0,31.8947,31.9305,31.8678,31.9305,49579.0
2017-06-07 09:55:00,35.63,35.65,35.6,35.6,39329.0,31.9305,31.9485,31.9037,31.9037,39329.0
2017-06-07 10:00:00,35.6,35.69,35.6,35.66,85912.0,31.9037,31.9843,31.9037,31.9574,85912.0
2017-06-07 10:05:00,35.66,35.67,35.65,35.65,81494.0,31.9574,31.9664,31.9485,31.9485,81494.0
2017-06-07 10:10:00,35.65,35.65,35.61,35.61,31610.0,31.9485,31.9485,31.9126,31.9126,31610.0
2017-06-07 10:15:00,35.61,35.66,35.61,35.66,89658.0,31.9126,31.9574,31.9126,31.9574,89658.0
2017-06-07 10:20:00,35.66,35.7,35.66,35.69,23987.0,31.9574,31.9933,31.9574,31.9843,23987.0
2017-06-07 10:25:00,35.69,35.72,35.64,35.72,96367.0,31.9843,32.0112,31.9395,32.0112,96367.0
2017-06-07 10:30:00,35.71,35.81,35.7,35.75,126611.0,32.0022,32.0919,31.9933,32.0381,126611.0
2017-06-07 10:35:00,35.75,35.79,35.74,35.77,84434.0,32.0381,32.0739,32.0291,32.056,84434.0
2017-06-07 10:40:00,35.77,35.77,35.7,35.75,63162.0,32.056,32.056,31.9933,32.0381,63162.0
2017-06-07 10:45:00,35.75,35.78,35.73,35.77,36106.0,32.0381,32.065,32.0202,32.056,36106.0
2017-06-07 10:50:00,35.76,35.77,35.73,35.75,33809.0,32.047,32.056,32.0202,32.0381,33809.0
2017-06-07 10:55:00,35.75,35.78,35.74,35.77,27898.0,32.0381,32.065,32.0291,32.056,27898.0
2017-06-07 11:00:00,35.76,35.79,35.74,35.77,85028.0,32.047,32.0739,32.0291,32.056,85028.0
2017-06-07 11:05:00,35.77,35.78,35.73,35.73,39363.0,32.056,32.065,32.0202,32.0202,39363.0
2017-06-07 11:10:00,35.74,35.79,35.73,35.77,36506.0,32.0291,32.0739,32.0202,32.056,36506.0
2017-06-07 11:15:00,35.78,35.81,35.76,35.8,46690.0,32.065,32.0919,32.047,32.0829,46690.0
2017-06-07 11:20:00,35.81,35.84,35.78,35.83,39726.0,32.0919,32.1187,32.065,32.1098,39726.0
2017-06-07 11:25:00,35.84,35.84,35.81,35.82,27066.0,32.1187,32.1187,32.0919,32.1008,27066.0
2017-06-07 11:30:00,35.81,35.81,35.78,35.8,39256.0,32.0919,32.0919,32.065,32.0829,39256.0
2017-06-07 11:35:00,35.8,35.81,35.79,35.8,21954.0,32.0829,32.0919,32.0739,32.0829,21954.0
2017-06-07 11:40:00,35.8,35.81,35.75,35.76,24900.0,32.0829,32.0919,32.0381,32.047,24900.0
2017-06-07 11:45:00,35.76,35.78,35.74,35.76,62805.0,32.047,32.065,32.0291,32.047,62805.0
2017-06-07 11:50:00,35.76,35.82,35.75,35.81,112392.0,32.047,32.1008,32.0381,32.0919,112392.0
2017-06-07 11:55:00,35.82,35.85,35.81,35.84,46130.0,32.1008,32.1277,32.0919,32.1187,46130.0
2017-06-07 12:00:00,35.84,35.85,35.76,35.77,24136.0,32.1187,32.1277,32.047,32.056,24136.0
2017-06-07 12:05:00,35.77,35.77,35.75,35.75,21910.0,32.056,32.056,32.0381,32.0381,21910.0
2017-06-07 12:10:00,35.75,35.77,35.75,35.76,20756.0,32.0381,32.056,32.0381,32.047,20756.0
2017-06-07 12:15:00,35.76,35.78,35.73,35.73,78804.0,32.047,32.065,32.0202,32.0202,78804.0
2017-06-07 12:20:00,35.73,35.77,35.73,35.76,22844.0,32.0202,32.056,32.0202,32.047,22844.0
2017-06-07 12:25:00,35.76,35.76,35.72,35.72,21781.0,32.047,32.047,32.0112,32.0112,21781.0
2017-06-07 12:30:00,35.72,35.74,35.7,35.7,24185.0,32.0112,32.0291,31.9933,31.9933,24185.0
2017-06-07 12:35:00,35.71,35.72,35.68,35.69,13575.0,32.0022,32.0112,31.9753,31.9843,13575.0
2017-06-07 12:40:00,35.69,35.7,35.67,35.67,14901.0,31.9843,31.9933,31.9664,31.9664,14901.0
2017-06-07 12:45:00,35.67,35.7,35.62,35.65,75619.0,31.9664,31.9933,31.9216,31.9485,75619.0
2017-06-07 12:50:00,35.66,35.68,35.62,35.65,87287.0,31.9574,31.9753,31.9216,31.9485,87287.0
2017-06-07 12:55:00,35.66,35.68,35.65,35.67,42968.0,31.9574,31.9753,31.9485,31.9664,42968.0
2017-06-07 13:00:00,35.66,35.67,35.65,35.66,22959.0,31.9574,31.9664,31.9485,31.9574,22959.0
2017-06-07 13:05:00,35.66,35.67,35.64,35.65,45973.0,31.9574,31.9664,31.9395,31.9485,45973.0
2017-06-07 13:10:00,35.64,35.66,35.64,35.65,15644.0,31.9395,31.9574,31.9395,31.9485,15644.0
2017-06-07 13:15:00,35.64,35.66,35.64,35.65,31051.0,31.9395,31.9574,31.9395,31.9485,31051.0
2017-06-07 13:20:00,35.67,35.69,35.63,35.69,61901.0,31.9664,31.9843,31.9305,31.9843,61901.0
2017-06-07 13:25:00,35.69,35.7,35.66,35.66,22203.0,31.9843,31.9933,31.9574,31.9574,22203.0
2017-06-07 13:30:00,35.66,35.68,35.65,35.67,29968.0,31.9574,31.9753,31.9485,31.9664,29968.0
2017-06-07 13:35:00,35.67,35.68,35.64,35.68,23023.0,31.9664,31.9753,31.9395,31.9753,23023.0
2017-06-07 13:40:00,35.67,35.71,35.67,35.71,26347.0,31.9664,32.0022,31.9664,32.0022,26347.0
2017-06-07 13:45:00,35.71,35.74,35.7,35.74,34927.0,32.0022,32.0291,31.9933,32.0291,34927.0
2017-06-07 13:50:00,35.73,35.74,35.72,35.72,44774.0,32.0202,32.0291,32.0112,32.0112,44774.0
2017-06-07 13:55:00,35.73,35.77,35.72,35.75,23135.0,32.0202,32.056,32.0112,32.0381,23135.0
2017-06-07 14:00:00,35.75,35.77,35.72,35.76,37288.0,32.0381,32.056,32.0112,32.047,37288.0
2017-06-07 14:05:00,35.77,35.82,35.77,35.79,40950.0,32.056,32.1008,32.056,32.0739,40950.0
2017-06-07 14:10:00,35.79,35.79,35.76,35.76,32755.0,32.0739,32.0739,32.047,32.047,32755.0
2017-06-07 14:15:00,35.77,35.79,35.76,35.77,37128.0,32.056,32.0739,32.047,32.056,37128.0
2017-06-07 14:20:00,35.77,35.78,35.72,35.74,42047.0,32.056,32.065,32.0112,32.0291,42047.0
2017-06-07 14:25:00,35.75,35.76,35.73,35.73,24167.0,32.0381,32.047,32.0202,32.0202,24167.0
2017-06-07 14:30:00,35.73,35.79,35.72,35.78,44702.0,32.0202,32.0739,32.0112,32.065,44702.0
2017-06-07 14:35:00,35.77,35.78,35.75,35.77,32995.0,32.056,32.065,32.0381,32.056,32995.0
2017-06-07 14:40:00,35.76,35.77,35.74,35.76,26394.0,32.047,32.056,32.0291,32.047,26394.0
2017-06-07 14:45:00,35.76,35.78,35.75,35.77,48565.0,32.047,32.065,32.0381,32.056,48565.0
2017-06-07 14:50:00,35.78,35.81,35.77,35.79,59386.0,32.065,32.0919,32.056,32.0739,59386.0
2017-06-07 14:55:00,35.79,35.79,35.77,35.78,24656.0,32.0739,32.0739,32.056,32.065,24656.0
2017-06-07 15:00:00,35.77,35.78,35.75,35.76,31308.0,32.056,32.065,32.0381,32.047,31308.0
2017-06-07 15:05:00,35.76,35.81,35.76,35.8,88092.0,32.047,32.0919,32.047,32.0829,88092.0
2017-06-07 15:10:00,35.8,35.81,35.78,35.8,96033.0,32.0829,32.0919,32.065,32.0829,96033.0
2017-06-07 15:15:00,35.8,35.81,35.79,35.8,39540.0,32.0829,32.0919,32.0739,32.0829,39540.0
2017-06-07 15:20:00,35.8,35.83,35.79,35.82,45216.0,32.0829,32.1098,32.0739,32.1008,45216.0
2017-06-07 15:25:00,35.82,35.87,35.82,35.86,64063.0,32.1008,32.1456,32.1008,32.1367,64063.0
2017-06-07 15:30:00,35.86,35.86,35.85,35.86,17663.0,32.1367,32.1367,32.1277,32.1367,17663.0
2017-06-07 15:35:00,35.86,35.86,35.82,35.83,50574.0,32.1367,32.1367,32.1008,32.1098,50574.0
2017-06-07 15:40:00,35.83,35.84,35.8,35.83,79658.0,32.1098,32.1187,32.0829,32.1098,79658.0
2017-06-07 15:45:00,35.83,35.87,35.82,35.87,107814.0,32.1098,32.1456,32.1008,32.1456,107814.0
2017-06-07 15:50:00,35.87,35.87,35.8,35.81,206146.0,32.1456,32.1456,32.0829,32.0919,206146.0
2017-06-07 15:55:00,35.81,35.82,35.76,35.77,484926.0,32.0919,32.1008,32.047,32.056,484926.0
2017-06-08 09:30:00,36.07,36.13,35.92,36.1,223682.0,32.3249,32.3786,32.1904,32.3517,223682.0
2017-06-08 09:35:00,36.09,36.11,35.97,35.99,94146.0,32.3428,32.3607,32.2352,32.2532,94146.0
2017-06-08 09:40:00,35.99,36.03,35.9,35.97,110250.0,32.2532,32.289,32.1725,32.2352,110250.0
2017-06-08 09:45:00,35.97,36.05,35.89,35.9,145595.0,32.2352,32.3069,32.1635,32.1725,145595.0
2017-06-08 09:50:00,35.9,35.94,35.86,35.92,75152.0,32.1725,32.2084,32.1367,32.1904,75152.0
2017-06-08 09:55:00,35.92,36.04,35.92,36.02,93812.0,32.1904,32.298,32.1904,32.28,93812.0
2017-06-08 10:00:00,36.02,36.11,36.01,36.08,89306.0,32.28,32.3607,32.2711,32.3338,89306.0
2017-06-08 10:05:00,36.08,36.1,36.01,36.05,120141.0,32.3338,32.3517,32.2711,32.3069,120141.0
2017-06-08 10:10:00,36.05,36.05,35.97,35.99,233166.0,32.3069,32.3069,32.2352,32.2532,233166.0
2017-06-08 10:15:00,35.98,36.03,35.96,36.0,152041.0,32.2442,32.289,32.2263,32.2621,152041.0
2017-06-08 10:20:00,36.0,36.02,35.93,35.98,154238.0,32.2621,32.28,32.1994,32.2442,154238.0
2017-06-08 10:25:00,35.98,35.98,35.9,35.93,161116.0,32.2442,32.2442,32.1725,32.1994,161116.0
2017-06-08 10:30:00,35.93,36.03,35.92,36.03,123369.0,32.1994,32.289,32.1904,32.289,123369.0
2017-06-08 10:35:00,36.04,36.06,35.96,35.99,112022.0,32.298,32.3159,32.2263,32.2532,112022.0
2017-06-08 10:40:00,36.0,36.01,35.97,35.97,87608.0,32.2621,32.2711,32.2352,32.2352,87608.0
2017-06-08 10:45:00,35.97,35.99,35.96,35.97,42312.0,32.2352,32.2532,32.2263,32.2352,42312.0
2017-06-08 10:50:00,35.97,36.01,35.96,35.99,184402.0,32.2352,32.2711,32.2263,32.2532,184402.0
2017-06-08 10:55:00,35.98,36.02,35.95,36.02,296361.0,32.2442,32.28,32.2173,32.28,296361.0
2017-06-08 11:00:00,36.02,36.08,35.97,36.02,108022.0,32.28,32.3338,32.2352,32.28,108022.0
2017-06-08 11:05:00,36.01,36.04,35.99,36.02,100455.0,32.2711,32.298,32.2532,32.28,100455.0
2017-06-08 11:10:00,36.02,36.03,35.97,35.99,136222.0,32.28,32.289,32.2352,32.2532,136222.0
2017-06-08 11:15:00,35.99,36.01,35.96,36.01,78396.0,32.2532,32.2711,32.2263,32.2711,78396.0
2017-06-08 11:20:00,36.01,36.04,35.98,36.04,86708.0,32.2711,32.298,32.2442,32.298,86708.0
2017-06-08 11:25:00,36.04,36.05,35.99,36.01,51592.0,32.298,32.3069,32.2532,32.2711,51592.0
2017-06-08 11:30:00,36.01,36.07,36.0,36.06,56703.0,32.2711,32.3249,32.2621,32.3159,56703.0
2017-06-08 11:35:00,36.07,36.08,36.02,36.06,73215.0,32.3249,32.3338,32.28,32.3159,73215.0
2017-06-08 11:40:00,36.05,36.09,36.05,36.07,57665.0,32.3069,32.3428,32.3069,32.3249,57665.0
2017-06-08 11:45:00,36.07,36.1,36.04,36.08,66926.0,32.3249,32.3517,32.298,32.3338,66926.0
2017-06-08 11:50:00,36.08,36.12,36.07,36.12,45311.0,32.3338,32.3697,32.3249,32.3697,45311.0
2017-06-08 11:55:00,36.12,36.16,36.09,36.16,52336.0,32.3697,32.4055,32.3428,32.4055,52336.0
2017-06-08 12:00:00,36.15,36.17,36.1,36.14,98602.0,32.3965,32.4145,32.3517,32.3876,98602.0
2017-06-08 12:05:00,36.15,36.19,36.14,36.18,30295.0,32.3965,32.4324,32.3876,32.4234,30295.0
2017-06-08 12:10:00,36.19,36.22,36.17,36.19,73520.0,32.4324,32.4593,32.4145,32.4324,73520.0
2017-06-08 12:15:00,36.19,36.3,36.18,36.3,76547.0,32.4324,32.531,32.4234,32.531,76547.0
2017-06-08 12:20:00,36.3,36.32,36.24,36.27,65180.0,32.531,32.5489,32.4772,32.5041,65180.0
2017-06-08 12:25:00,36.27,36.28,36.23,36.25,55528.0,32.5041,32.5131,32.4682,32.4862,55528.0
2017-06-08 12:30:00,36.24,36.25,36.22,36.23,22835.0,32.4772,32.4862,32.4593,32.4682,22835.0
2017-06-08 12:35:00,36.23,36.26,36.2,36.2,63459.0,32.4682,32.4951,32.4414,32.4414,63459.0
2017-06-08 12:40:00,36.2,36.22,36.17,36.19,82795.0,32.4414,32.4593,32.4145,32.4324,82795.0
2017-06-08 12:45:00,36.19,36.22,36.19,36.19,37762.0,32.4324,32.4593,32.4324,32.4324,37762.0
2017-06-08 12:50:00,36.2,36.2,36.17,36.17,35594.0,32.4414,32.4414,32.4145,32.4145,35594.0
2017-06-08 12:55:00,36.17,36.19,36.16,36.19,53464.0,32.4145,32.4324,32.4055,32.4324,53464.0
2017-06-08 13:00:00,36.19,36.19,36.16,36.19,68503.0,32.4324,32.4324,32.4055,32.4324,68503.0
2017-06-08 13:05:00,36.19,36.23,36.17,36.23,43880.0,32.4324,32.4682,32.4145,32.4682,43880.0
2017-06-08 13:10:00,36.23,36.24,36.2,36.21,58400.0,32.4682,32.4772,32.4414,32.4503,58400.0
2017-06-08 13:15:00,36.2,36.23,36.19,36.21,39043.0,32.4414,32.4682,32.4324,32.4503,39043.0
2017-06-08 13:20:00,36.21,36.22,36.17,36.17,53476.0,32.4503,32.4593,32.4145,32.4145,53476.0
2017-06-08 13:25:00,36.17,36.18,36.11,36.13,66712.0,32.4145,32.4234,32.3607,32.3786,66712.0
2017-06-08 13:30:00,36.13,36.14,36.09,36.14,59828.0,32.3786,32.3876,32.3428,32.3876,59828.0
2017-06-08 13:35:00,36.14,36.15,36.1,36.14,41112.0,32.3876,32.3965,32.3517,32.3876,41112.0
2017-06-08 13:40:00,36.14,36.15,36.12,36.15,38229.0,32.3876,32.3965,32.3697,32.3965,38229.0
2017-06-08 13:45:00,36.15,36.19,36.14,36.19,35481.0,32.3965,32.4324,32.3876,32.4324,35481.0
2017-06-08 13:50:00,36.19,36.24,36.16,36.16,51330.0,32.4324,32.4772,32.4055,32.4055,51330.0
2017-06-08 13:55:00,36.16,36.19,36.16,36.18,39124.0,32.4055,32.4324,32.4055,32.4234,39124.0
2017-06-08 14:00:00,36.19,36.23,36.18,36.21,76999.0,32.4324,32.4682,32.4234,32.4503,76999.0
2017-06-08 14:05:00,36.2,36.21,36.16,36.16,57855.0,32.4414,32.4503,32.4055,32.4055,57855.0
2017-06-08 14:10:00,36.16,36.18,36.14,36.16,120122.0,32.4055,32.4234,32.3876,32.4055,120122.0
2017-06-08 14:15:00,36.16,36.19,36.14,36.18,80702.0,32.4055,32.4324,32.3876,32.4234,80702.0
2017-06-08 14:20:00,36.18,36.19,36.14,36.16,77750.0,32.4234,32.4324,32.3876,32.4055,77750.0
2017-06-08 14:25:00,36.16,36.18,36.13,36.15,75947.0,32.4055,32.4234,32.3786,32.3965,75947.0
2017-06-08 14:30:00,36.14,36.18,36.13,36.17,74404.0,32.3876,32.4234,32.3786,32.4145,74404.0
2017-06-08 14:35:00,36.17,36.2,36.14,36.16,81267.0,32.4145,32.4414,32.3876,32.4055,81267.0
2017-06-08 14:40:00,36.16,36.17,36.14,36.14,57046.0,32.4055,32.4145,32.3876,32.3876,57046.0
2017-06-08 14:45:00,36.14,36.15,36.06,36.07,91735.0,32.3876,32.3965,32.3159,32.3249,91735.0
2017-06-08 14:50:00,36.08,36.08,36.03,36.03,79597.0,32.3338,32.3338,32.289,32.289,79597.0
2017-06-08 14:55:00,36.03,36.05,36.02,36.03,83951.0,32.289,32.3069,32.28,32.289,83951.0
2017-06-08 15:00:00,36.04,36.07,36.01,36.07,73037.0,32.298,32.3249,32.2711,32.3249,73037.0
2017-06-08 15:05:00,36.07,36.08,36.05,36.06,77432.0,32.3249,32.3338,32.3069,32.3159,77432.0
2017-06-08 15:10:00,36.07,36.07,36.04,36.05,94875.0,32.3249,32.3249,32.298,32.3069,94875.0
2017-06-08 15:15:00,36.05,36.12,36.04,36.08,86974.0,32.3069,32.3697,32.298,32.3338,86974.0
2017-06-08 15:20:00,36.09,36.11,36.07,36.11,77867.0,32.3428,32.3607,32.3249,32.3607,77867.0
2017-06-08 15:25:00,36.11,36.11,36.08,36.08,62333.0,32.3607,32.3607,32.3338,32.3338,62333.0
2017-06-08 15:30:00,36.08,36.1,36.06,36.08,109910.0,32.3338,32.3517,32.3159,32.3338,109910.0
2017-06-08 15:35:00,36.08,36.11,36.07,36.08,115722.0,32.3338,32.3607,32.3249,32.3338,115722.0
2017-06-08 15:40:00,36.08,36.14,36.08,36.11,151789.0,32.3338,32.3876,32.3338,32.3607,151789.0
2017-06-08 15:45:00,36.11,36.12,36.07,36.08,180408.0,32.3607,32.3697,32.3249,32.3338,180408.0
2017-06-08 15:50:00,36.07,36.14,36.06,36.13,206573.0,32.3249,32.3876,32.3159,32.3786,206573.0
2017-06-08 15:55:00,36.13,36.15,36.11,36.13,453269.0,32.3786,32.3965,32.3607,32.3786,453269.0
2017-06-09 09:30:00,36.25,36.29,35.94,36.25,131204.0,32.4862,32.522,32.2084,32.4862,131204.0
2017-06-09 09:35:00,36.19,36.25,36.07,36.1,34665.0,32.4324,32.4862,32.3249,32.3517,34665.0
2017-06-09 09:40:00,36.11,36.17,36.03,36.11,42695.0,32.3607,32.4145,32.289,32.3607,42695.0
2017-06-09 09:45:00,36.11,36.2,36.09,36.17,78465.0,32.3607,32.4414,32.3428,32.4145,78465.0
2017-06-09 09:50:00,36.17,36.17,36.11,36.16,23955.0,32.4145,32.4145,32.3607,32.4055,23955.0
2017-06-09 09:55:00,36.15,36.18,36.11,36.12,38598.0,32.3965,32.4234,32.3607,32.3697,38598.0
2017-06-09 10:00:00,36.12,36.15,36.08,36.15,28701.0,32.3697,32.3965,32.3338,32.3965,28701.0
2017-06-09 10:05:00,36.15,36.19,36.12,36.18,44907.0,32.3965,32.4324,32.3697,32.4234,44907.0
2017-06-09 10:10:00,36.19,36.32,36.18,36.3,174602.0,32.4324,32.5489,32.4234,32.531,174602.0
2017-06-09 10:15:00,36.31,36.33,36.29,36.32,95055.0,32.5399,32.5579,32.522,32.5489,95055.0
2017-06-09 10:20:00,36.32,36.38,36.3,36.35,50943.0,32.5489,32.6027,32.531,32.5758,50943.0
2017-06-09 10:25:00,36.35,36.36,36.32,36.36,42256.0,32.5758,32.5847,32.5489,32.5847,42256.0
2017-06-09 10:30:00,36.36,36.39,36.34,36.39,31020.0,32.5847,32.6116,32.5668,32.6116,31020.0
2017-06-09 10:35:00,36.39,36.43,36.36,36.41,47976.0,32.6116,32.6475,32.5847,32.6296,47976.0
2017-06-09 10:40:00,36.42,36.43,36.4,36.43,40012.0,32.6385,32.6475,32.6206,32.6475,40012.0
2017-06-09 10:45:00,36.43,36.48,36.42,36.46,73493.0,32.6475,32.6923,32.6385,32.6744,73493.0
2017-06-09 10:50:00,36.46,36.46,36.42,36.45,37074.0,32.6744,32.6744,32.6385,32.6654,37074.0
2017-06-09 10:55:00,36.45,36.46,36.4,36.45,41600.0,32.6654,32.6744,32.6206,32.6654,41600.0
2017-06-09 11:00:00,36.45,36.47,36.42,36.47,55311.0,32.6654,32.6833,32.6385,32.6833,55311.0
2017-06-09 11:05:00,36.47,36.5,36.47,36.49,27359.0,32.6833,32.7102,32.6833,32.7012,27359.0
2017-06-09 11:10:00,36.49,36.5,36.46,36.46,43945.0,32.7012,32.7102,32.6744,32.6744,43945.0
2017-06-09 11:15:00,36.46,36.49,36.44,36.44,43366.0,32.6744,32.7012,32.6564,32.6564,43366.0
2017-06-09 11:20:00,36.44,36.45,36.38,36.4,69566.0,32.6564,32.6654,32.6027,32.6206,69566.0
2017-06-09 11:25:00,36.4,36.45,36.38,36.44,69373.0,32.6206,32.6654,32.6027,32.6564,69373.0
2017-06-09 11:30:00,36.44,36.45,36.43,36.43,35431.0,32.6564,32.6654,32.6475,32.6475,35431.0
2017-06-09 11:35:00,36.43,36.43,36.37,36.4,68558.0,32.6475,32.6475,32.5937,32.6206,68558.0
2017-06-09 11:40:00,36.4,36.41,36.39,36.41,18395.0,32.6206,32.6296,32.6116,32.6296,18395.0
2017-06-09 11:45:00,36.42,36.43,36.39,36.41,39303.0,32.6385,32.6475,32.6116,32.6296,39303.0
2017-06-09 11:50:00,36.41,36.42,36.35,36.35,32176.0,32.6296,32.6385,32.5758,32.5758,32176.0
2017-06-09 11:55:00,36.36,36.4,36.35,36.38,47773.0,32.5847,32.6206,32.5758,32.6027,47773.0
2017-06-09 12:00:00,36.38,36.38,36.35,36.35,45996.0,32.6027,32.6027,32.5758,32.5758,45996.0
2017-06-09 12:05:00,36.36,36.37,36.34,36.35,21073.0,32.5847,32.5937,32.5668,32.5758,21073.0
2017-06-09 12:10:00,36.34,36.36,36.31,36.33,51695.0,32.5668,32.5847,32.5399,32.5579,51695.0
2017-06-09 12:15:00,36.33,36.33,36.23,36.26,79823.0,32.5579,32.5579,32.4682,32.4951,79823.0
2017-06-09 12:20:00,36.26,36.3,36.22,36.22,39937.0,32.4951,32.531,32.4593,32.4593,39937.0
2017-06-09 12:25:00,36.22,36.24,36.17,36.2,26567.0,32.4593,32.4772,32.4145,32.4414,26567.0
2017-06-09 12:30:00,36.2,36.25,36.19,36.23,132772.0,32.4414,32.4862,32.4324,32.4682,132772.0
2017-06-09 12:35:00,36.23,36.25,36.21,36.23,69586.0,32.4682,32.4862,32.4503,32.4682,69586.0
2017-06-09 12:40:00,36.23,36.24,36.2,36.23,136468.0,32.4682,32.4772,32.4414,32.4682,136468.0
2017-06-09 12:45:00,36.22,36.23,36.16,36.17,74311.0,32.4593,32.4682,32.4055,32.4145,74311.0
2017-06-09 12:50:00,36.17,36.26,36.16,36.26,26866.0,32.4145,32.4951,32.4055,32.4951,26866.0
2017-06-09 12:55:00,36.25,36.26,36.21,36.22,21865.0,32.4862,32.4951,32.4503,32.4593,21865.0
2017-06-09 13:00:00,36.21,36.23,36.14,36.15,55948.0,32.4503,32.4682,32.3876,32.3965,55948.0
2017-06-09 13:05:00,36.14,36.14,36.05,36.07,243973.0,32.3876,32.3876,32.3069,32.3249,243973.0
2017-06-09 13:10:00,36.06,36.07,35.8,35.85,141649.0,32.3159,32.3249,32.0829,32.1277,141649.0
2017-06-09 13:15:00,35.85,35.85,35.73,35.75,127925.0,32.1277,32.1277,32.0202,32.0381,127925.0
2017-06-09 13:20:00,35.75,35.8,35.71,35.79,95427.0,32.0381,32.0829,32.0022,32.0739,95427.0
2017-06-09 13:25:00,35.78,35.79,35.7,35.7,98721.0,32.065,32.0739,31.9933,31.9933,98721.0
2017-06-09 13:30:00,35.7,35.72,35.56,35.57,133679.0,31.9933,32.0112,31.8678,31.8768,133679.0
2017-06-09 13:35:00,35.58,35.58,35.42,35.49,155068.0,31.8857,31.8857,31.7423,31.8051,155068.0
2017-06-09 13:40:00,35.5,35.57,35.49,35.52,101643.0,31.814,31.8768,31.8051,31.832,101643.0
2017-06-09 13:45:00,35.52,35.53,35.36,35.37,150014.0,31.832,31.8409,31.6886,31.6975,150014.0
2017-06-09 13:50:00,35.37,35.45,35.34,35.36,99078.0,31.6975,31.7692,31.6707,31.6886,99078.0
2017-06-09 13:55:00,35.37,35.4,35.27,35.27,126606.0,31.6975,31.7244,31.6079,31.6079,126606.0
2017-06-09 14:00:00,35.27,35.4,35.25,35.38,84833.0,31.6079,31.7244,31.59,31.7065,84833.0
2017-06-09 14:05:00,35.38,35.46,35.37,35.38,98831.0,31.7065,31.7782,31.6975,31.7065,98831.0
2017-06-09 14:10:00,35.38,35.43,35.34,35.39,94156.0,31.7065,31.7513,31.6707,31.7155,94156.0
2017-06-09 14:15:00,35.39,35.46,35.36,35.44,79007.0,31.7155,31.7782,31.6886,31.7603,79007.0
2017-06-09 14:20:00,35.44,35.48,35.39,35.4,97675.0,31.7603,31.7961,31.7155,31.7244,97675.0
2017-06-09 14:25:00,35.4,35.42,35.22,35.25,185122.0,31.7244,31.7423,31.5631,31.59,185122.0
2017-06-09 14:30:00,35.24,35.3,35.12,35.18,136866.0,31.581,31.6348,31.4735,31.5273,136866.0
2017-06-09 14:35:00,35.19,35.2,35.08,35.17,126449.0,31.5362,31.5452,31.4376,31.5183,126449.0
2017-06-09 14:40:00,35.17,35.17,34.91,34.99,253033.0,31.5183,31.5183,31.2853,31.357,253033.0
2017-06-09 14:45:00,34.98,35.03,34.76,34.78,259161.0,31.348,31.3928,31.1509,31.1688,259161.0
2017-06-09 14:50:00,34.78,34.93,34.69,34.93,185940.0,31.1688,31.3032,31.0881,31.3032,185940.0
2017-06-09 14:55:00,34.92,35.0,34.85,34.94,173407.0,31.2943,31.366,31.2315,31.3122,173407.0
2017-06-09 15:00:00,34.94,35.11,34.92,35.02,320730.0,31.3122,31.4645,31.2943,31.3839,320730.0
2017-06-09 15:05:00,35.02,35.1,34.97,35.09,123529.0,31.3839,31.4556,31.3391,31.4466,123529.0
2017-06-09 15:10:00,35.09,35.11,35.05,35.07,268928.0,31.4466,31.4645,31.4108,31.4287,268928.0
2017-06-09 15:15:00,35.06,35.11,34.98,35.06,240154.0,31.4197,31.4645,31.348,31.4197,240154.0
2017-06-09 15:20:00,35.07,35.1,35.02,35.08,228792.0,31.4287,31.4556,31.3839,31.4376,228792.0
2017-06-09 15:25:00,35.08,35.09,34.96,35.03,130774.0,31.4376,31.4466,31.3301,31.3928,130774.0
2017-06-09 15:30:00,35.04,35.04,34.85,34.9,269638.0,31.4018,31.4018,31.2315,31.2763,269638.0
2017-06-09 15:35:00,34.9,34.92,34.84,34.85,257814.0,31.2763,31.2943,31.2226,31.2315,257814.0
2017-06-09 15:40:00,34.84,34.84,34.74,34.76,391537.0,31.2226,31.2226,31.1329,31.1509,391537.0
2017-06-09 15:45:00,34.76,34.81,34.73,34.73,548069.0,31.1509,31.1957,31.124,31.124,548069.0
2017-06-09 15:50:00,34.74,34.92,34.73,34.91,672349.0,31.1329,31.2943,31.124,31.2853,672349.0
2017-06-09 15:55:00,34.92,34.95,34.88,34.93,868049.0,31.2943,31.3211,31.2584,31.3032,868049.0
2017-06-12 09:30:00,34.7,34.77,34.37,34.54,565447.0,31.0971,31.1598,30.8014,30.9537,565447.0
2017-06-12 09:35:00,34.52,34.62,34.17,34.17,194426.0,30.9358,31.0254,30.6221,30.6221,194426.0
2017-06-12 09:40:00,34.19,34.39,34.08,34.16,297626.0,30.6401,30.8193,30.5415,30.6132,297626.0
2017-06-12 09:45:00,34.16,34.33,34.16,34.25,288976.0,30.6132,30.7655,30.6132,30.6938,288976.0
2017-06-12 09:50:00,34.25,34.33,34.06,34.23,235833.0,30.6938,30.7655,30.5236,30.6759,235833.0
2017-06-12 09:55:00,34.24,34.37,34.18,34.33,177784.0,30.6849,30.8014,30.6311,30.7655,177784.0
2017-06-12 10:00:00,34.34,34.36,34.21,34.29,225070.0,30.7745,30.7924,30.658,30.7297,225070.0
2017-06-12 10:05:00,34.3,34.4,33.99,34.03,289317.0,30.7386,30.8283,30.4608,30.4967,289317.0
2017-06-12 10:10:00,34.04,34.28,34.03,34.15,225173.0,30.5056,30.7207,30.4967,30.6042,225173.0
2017-06-12 10:15:00,34.15,34.24,34.1,34.24,133871.0,30.6042,30.6849,30.5594,30.6849,133871.0
2017-06-12 10:20:00,34.23,34.23,34.14,34.2,140291.0,30.6759,30.6759,30.5952,30.649,140291.0
2017-06-12 10:25:00,34.2,34.21,34.09,34.1,214057.0,30.649,30.658,30.5504,30.5594,214057.0
2017-06-12 10:30:00,34.1,34.29,34.09,34.23,94362.0,30.5594,30.7297,30.5504,30.6759,94362.0
2017-06-12 10:35:00,34.22,34.36,34.21,34.27,131449.0,30.6669,30.7924,30.658,30.7117,131449.0
2017-06-12 10:40:00,34.28,34.36,34.23,34.34,138063.0,30.7207,30.7924,30.6759,30.7745,138063.0
2017-06-12 10:45:00,34.34,34.34,34.25,34.26,69882.0,30.7745,30.7745,30.6938,30.7028,69882.0
2017-06-12 10:50:00,34.26,34.3,34.23,34.27,119083.0,30.7028,30.7386,30.6759,30.7117,119083.0
2017-06-12 10:55:00,34.27,34.28,34.15,34.24,151363.0,30.7117,30.7207,30.6042,30.6849,151363.0
2017-06-12 11:00:00,34.23,34.28,34.22,34.28,166438.0,30.6759,30.7207,30.6669,30.7207,166438.0
2017-06-12 11:05:00,34.27,34.29,34.2,34.21,220923.0,30.7117,30.7297,30.649,30.658,220923.0
2017-06-12 11:10:00,34.21,34.34,34.2,34.29,131098.0,30.658,30.7745,30.649,30.7297,131098.0
2017-06-12 11:15:00,34.3,34.32,34.23,34.26,184482.0,30.7386,30.7566,30.6759,30.7028,184482.0
2017-06-12 11:20:00,34.26,34.3,34.21,34.25,127526.0,30.7028,30.7386,30.658,30.6938,127526.0
2017-06-12 11:25:00,34.25,34.3,34.23,34.27,152742.0,30.6938,30.7386,30.6759,30.7117,152742.0
2017-06-12 11:30:00,34.26,34.29,34.17,34.21,135057.0,30.7028,30.7297,30.6221,30.658,135057.0
2017-06-12 11:35:00,34.2,34.27,34.15,34.15,130291.0,30.649,30.7117,30.6042,30.6042,130291.0
2017-06-12 11:40:00,34.15,34.17,34.05,34.09,216192.0,30.6042,30.6221,30.5146,30.5504,216192.0
2017-06-12 11:45:00,34.09,34.11,34.01,34.02,115769.0,30.5504,30.5684,30.4787,30.4877,115769.0
2017-06-12 11:50:00,34.01,34.08,34.0,34.08,133066.0,30.4787,30.5415,30.4698,30.5415,133066.0
2017-06-12 11:55:00,34.08,34.11,34.04,34.09,110001.0,30.5415,30.5684,30.5056,30.5504,110001.0
2017-06-12 12:00:00,34.09,34.2,34.09,34.12,193949.0,30.5504,30.649,30.5504,30.5773,193949.0
2017-06-12 12:05:00,34.12,34.13,34.07,34.1,80986.0,30.5773,30.5863,30.5325,30.5594,80986.0
2017-06-12 12:10:00,34.11,34.12,34.09,34.11,85019.0,30.5684,30.5773,30.5504,30.5684,85019.0
2017-06-12 12:15:00,34.11,34.12,34.04,34.08,186526.0,30.5684,30.5773,30.5056,30.5415,186526.0
2017-06-12 12:20:00,34.09,34.1,33.97,34.02,207364.0,30.5504,30.5594,30.4429,30.4877,207364.0
2017-06-12 12:25:00,34.01,34.05,34.0,34.02,143697.0,30.4787,30.5146,30.4698,30.4877,143697.0
2017-06-12 12:30:00,34.03,34.12,34.02,34.11,79572.0,30.4967,30.5773,30.4877,30.5684,79572.0
2017-06-12 12:35:00,34.1,34.2,34.1,34.2,67490.0,30.5594,30.649,30.5594,30.649,67490.0
2017-06-12 12:40:00,34.2,34.21,34.17,34.18,73583.0,30.649,30.658,30.6221,30.6311,73583.0
2017-06-12 12:45:00,34.17,34.18,34.1,34.1,62420.0,30.6221,30.6311,30.5594,30.5594,62420.0
2017-06-12 12:50:00,34.11,34.14,34.09,34.09,59793.0,30.5684,30.5952,30.5504,30.5504,59793.0
2017-06-12 12:55:00,34.1,34.11,34.05,34.06,80768.0,30.5594,30.5684,30.5146,30.5236,80768.0
2017-06-12 13:00:00,34.06,34.08,34.04,34.04,79040.0,30.5236,30.5415,30.5056,30.5056,79040.0
2017-06-12 13:05:00,34.05,34.05,33.98,34.02,94009.0,30.5146,30.5146,30.4519,30.4877,94009.0
2017-06-12 13:10:00,34.02,34.09,34.01,34.07,72637.0,30.4877,30.5504,30.4787,30.5325,72637.0
2017-06-12 13:15:00,34.08,34.08,34.03,34.05,36813.0,30.5415,30.5415,30.4967,30.5146,36813.0
2017-06-12 13:20:00,34.05,34.11,34.05,34.09,56781.0,30.5146,30.5684,30.5146,30.5504,56781.0
2017-06-12 13:25:00,34.09,34.12,34.06,34.12,66655.0,30.5504,30.5773,30.5236,30.5773,66655.0
2017-06-12 13:30:00,34.12,34.15,34.1,34.13,74084.0,30.5773,30.6042,30.5594,30.5863,74084.0
2017-06-12 13:35:00,34.12,34.14,34.1,34.11,51212.0,30.5773,30.5952,30.5594,30.5684,51212.0
2017-06-12 13:40:00,34.12,34.14,34.09,34.09,55155.0,30.5773,30.5952,30.5504,30.5504,55155.0
2017-06-12 13:45:00,34.09,34.1,34.07,34.07,69061.0,30.5504,30.5594,30.5325,30.5325,69061.0
2017-06-12 13:50:00,34.07,34.09,34.06,34.07,65922.0,30.5325,30.5504,30.5236,30.5325,65922.0
2017-06-12 13:55:00,34.07,34.07,34.02,34.04,83202.0,30.5325,30.5325,30.4877,30.5056,83202.0
2017-06-12 14:00:00,34.03,34.05,34.0,34.04,155937.0,30.4967,30.5146,30.4698,30.5056,155937.0
2017-06-12 14:05:00,34.04,34.08,34.03,34.07,104247.0,30.5056,30.5415,30.4967,30.5325,104247.0
2017-06-12 14:10:00,34.07,34.08,34.03,34.04,119459.0,30.5325,30.5415,30.4967,30.5056,119459.0
2017-06-12 14:15:00,34.04,34.09,34.02,34.08,101092.0,30.5056,30.5504,30.4877,30.5415,101092.0
2017-06-12 14:20:00,34.09,34.09,34.04,34.05,89256.0,30.5504,30.5504,30.5056,30.5146,89256.0
2017-06-12 14:25:00,34.05,34.1,34.04,34.07,109712.0,30.5146,30.5594,30.5056,30.5325,109712.0
2017-06-12 14:30:00,34.08,34.2,34.05,34.19,105380.0,30.5415,30.649,30.5146,30.6401,105380.0
2017-06-12 14:35:00,34.19,34.21,34.17,34.2,83867.0,30.6401,30.658,30.6221,30.649,83867.0
2017-06-12 14:40:00,34.21,34.21,34.17,34.2,75781.0,30.658,30.658,30.6221,30.649,75781.0
2017-06-12 14:45:00,34.2,34.21,34.14,34.15,82331.0,30.649,30.658,30.5952,30.6042,82331.0
2017-06-12 14:50:00,34.15,34.15,34.09,34.09,101007.0,30.6042,30.6042,30.5504,30.5504,101007.0
2017-06-12 14:55:00,34.1,34.12,34.08,34.1,88997.0,30.5594,30.5773,30.5415,30.5594,88997.0
2017-06-12 15:00:00,34.09,34.11,34.05,34.09,110821.0,30.5504,30.5684,30.5146,30.5504,110821.0
2017-06-12 15:05:00,34.08,34.13,34.08,34.13,76316.0,30.5415,30.5863,30.5415,30.5863,76316.0
2017-06-12 15:10:00,34.13,34.14,34.09,34.11,128025.0,30.5863,30.5952,30.5504,30.5684,128025.0
2017-06-12 15:15:00,34.11,34.11,34.08,34.1,111572.0,30.5684,30.5684,30.5415,30.5594,111572.0
2017-06-12 15:20:00,34.11,34.15,34.08,34.08,120358.0,30.5684,30.6042,30.5415,30.5415,120358.0
2017-06-12 15:25:00,34.08,34.1,34.02,34.03,169417.0,30.5415,30.5594,30.4877,30.4967,169417.0
2017-06-12 15:30:00,34.03,34.04,34.02,34.02,81227.0,30.4967,30.5056,30.4877,30.4877,81227.0
2017-06-12 15:35:00,34.02,34.1,34.02,34.08,222060.0,30.4877,30.5594,30.4877,30.5415,222060.0
2017-06-12 15:40:00,34.08,34.08,34.03,34.05,232115.0,30.5415,30.5415,30.4967,30.5146,232115.0
2017-06-12 15:45:00,34.05,34.09,34.03,34.05,261837.0,30.5146,30.5504,30.4967,30.5146,261837.0
2017-06-12 15:50:00,34.05,34.12,34.04,34.12,441723.0,30.5146,30.5773,30.5056,30.5773,441723.0
2017-06-12 15:55:00,34.12,34.17,34.11,34.15,514767.0,30.5773,30.6221,30.5684,30.6042,514767.0
2017-06-13 09:30:00,34.24,34.55,34.21,34.49,188869.0,30.6849,30.9627,30.658,30.9089,188869.0
2017-06-13 09:35:00,34.48,34.53,34.26,34.37,124761.0,30.8999,30.9448,30.7028,30.8014,124761.0
2017-06-13 09:40:00,34.38,34.4,34.32,34.35,50475.0,30.8103,30.8283,30.7566,30.7834,50475.0
2017-06-13 09:45:00,34.36,34.43,34.35,34.4,62846.0,30.7924,30.8551,30.7834,30.8283,62846.0
2017-06-13 09:50:00,34.4,34.41,34.32,34.36,43745.0,30.8283,30.8372,30.7566,30.7924,43745.0
2017-06-13 09:55:00,34.35,34.36,34.27,34.32,120503.0,30.7834,30.7924,30.7117,30.7566,120503.0
2017-06-13 10:00:00,34.33,34.39,34.31,34.31,77194.0,30.7655,30.8193,30.7476,30.7476,77194.0
2017-06-13 10:05:00,34.31,34.37,34.29,34.31,54949.0,30.7476,30.8014,30.7297,30.7476,54949.0
2017-06-13 10:10:00,34.31,34.43,34.28,34.43,177547.0,30.7476,30.8551,30.7207,30.8551,177547.0
2017-06-13 10:15:00,34.42,34.51,34.33,34.34,299035.0,30.8462,30.9268,30.7655,30.7745,299035.0
2017-06-13 10:20:00,34.34,34.35,34.3,34.3,81565.0,30.7745,30.7834,30.7386,30.7386,81565.0
2017-06-13 10:25:00,34.3,34.33,34.27,34.31,63252.0,30.7386,30.7655,30.7117,30.7476,63252.0
2017-06-13 10:30:00,34.31,34.35,34.31,34.32,64641.0,30.7476,30.7834,30.7476,30.7566,64641.0
2017-06-13 10:35:00,34.32,34.38,34.32,34.36,79577.0,30.7566,30.8103,30.7566,30.7924,79577.0
2017-06-13 10:40:00,34.35,34.35,34.27,34.29,73736.0,30.7834,30.7834,30.7117,30.7297,73736.0
2017-06-13 10:45:00,34.28,34.29,34.24,34.29,85282.0,30.7207,30.7297,30.6849,30.7297,85282.0
2017-06-13 10:50:00,34.28,34.29,34.19,34.2,60086.0,30.7207,30.7297,30.6401,30.649,60086.0
2017-06-13 10:55:00,34.2,34.24,34.14,34.14,69312.0,30.649,30.6849,30.5952,30.5952,69312.0
2017-06-13 11:00:00,34.14,34.23,34.08,34.22,95026.0,30.5952,30.6759,30.5415,30.6669,95026.0
2017-06-13 11:05:00,34.22,34.27,34.2,34.26,51421.0,30.6669,30.7117,30.649,30.7028,51421.0
2017-06-13 11:10:00,34.26,34.33,34.26,34.32,55643.0,30.7028,30.7655,30.7028,30.7566,55643.0
2017-06-13 11:15:00,34.33,34.36,34.28,34.36,47477.0,30.7655,30.7924,30.7207,30.7924,47477.0
2017-06-13 11:20:00,34.35,34.36,34.26,34.27,95609.0,30.7834,30.7924,30.7028,30.7117,95609.0
2017-06-13 11:25:00,34.27,34.28,34.19,34.24,83284.0,30.7117,30.7207,30.6401,30.6849,83284.0
2017-06-13 11:30:00,34.24,34.29,34.23,34.26,42084.0,30.6849,30.7297,30.6759,30.7028,42084.0
2017-06-13 11:35:00,34.25,34.25,34.2,34.23,83158.0,30.6938,30.6938,30.649,30.6759,83158.0
2017-06-13 11:40:00,34.23,34.31,34.23,34.3,44624.0,30.6759,30.7476,30.6759,30.7386,44624.0
2017-06-13 11:45:00,34.29,34.32,34.28,34.28,38249.0,30.7297,30.7566,30.7207,30.7207,38249.0
2017-06-13 11:50:00,34.28,34.29,34.21,34.24,58639.0,30.7207,30.7297,30.658,30.6849,58639.0
2017-06-13 11:55:00,34.23,34.29,34.23,34.29,33096.0,30.6759,30.7297,30.6759,30.7297,33096.0
2017-06-13 12:00:00,34.28,34.31,34.2,34.2,121501.0,30.7207,30.7476,30.649,30.649,121501.0
2017-06-13 12:05:00,34.2,34.26,34.17,34.22,115862.0,30.649,30.7028,30.6221,30.6669,115862.0
2017-06-13 12:10:00,34.22,34.23,34.2,34.2,47289.0,30.6669,30.6759,30.649,30.649,47289.0
2017-06-13 12:15:00,34.2,34.21,34.19,34.2,33755.0,30.649,30.658,30.6401,30.649,33755.0
2017-06-13 12:20:00,34.21,34.24,34.2,34.24,95566.0,30.658,30.6849,30.649,30.6849,95566.0
2017-06-13 12:25:00,34.23,34.27,34.23,34.25,54568.0,30.6759,30.7117,30.6759,30.6938,54568.0
2017-06-13 12:30:00,34.24,34.28,34.23,34.25,21923.0,30.6849,30.7207,30.6759,30.6938,21923.0
2017-06-13 12:35:00,34.26,34.32,34.25,34.32,47432.0,30.7028,30.7566,30.6938,30.7566,47432.0
2017-06-13 12:40:00,34.32,34.36,34.32,34.34,33155.0,30.7566,30.7924,30.7566,30.7745,33155.0
2017-06-13 12:45:00,34.35,34.37,34.33,34.36,35371.0,30.7834,30.8014,30.7655,30.7924,35371.0
2017-06-13 12:50:00,34.35,34.36,34.32,34.36,26635.0,30.7834,30.7924,30.7566,30.7924,26635.0
2017-06-13 12:55:00,34.36,34.39,34.35,34.38,36881.0,30.7924,30.8193,30.7834,30.8103,36881.0
2017-06-13 13:00:00,34.37,34.38,34.33,34.34,43622.0,30.8014,30.8103,30.7655,30.7745,43622.0
2017-06-13 13:05:00,34.34,34.35,34.32,34.32,47307.0,30.7745,30.7834,30.7566,30.7566,47307.0
2017-06-13 13:10:00,34.32,34.32,34.28,34.29,72961.0,30.7566,30.7566,30.7207,30.7297,72961.0
2017-06-13 13:15:00,34.29,34.34,34.29,34.34,27126.0,30.7297,30.7745,30.7297,30.7745,27126.0
2017-06-13 13:20:00,34.33,34.35,34.31,34.34,37049.0,30.7655,30.7834,30.7476,30.7745,37049.0
2017-06-13 13:25:00,34.33,34.35,34.32,34.35,31042.0,30.7655,30.7834,30.7566,30.7834,31042.0
2017-06-13 13:30:00,34.35,34.36,34.34,34.35,32546.0,30.7834,30.7924,30.7745,30.7834,32546.0
2017-06-13 13:35:00,34.35,34.35,34.28,34.31,62593.0,30.7834,30.7834,30.7207,30.7476,62593.0
2017-06-13 13:40:00,34.31,34.31,34.23,34.26,71945.0,30.7476,30.7476,30.6759,30.7028,71945.0
2017-06-13 13:45:00,34.26,34.27,34.17,34.19,81893.0,30.7028,30.7117,30.6221,30.6401,81893.0
2017-06-13 13:50:00,34.2,34.28,34.19,34.27,50355.0,30.649,30.7207,30.6401,30.7117,50355.0
2017-06-13 13:55:00,34.27,34.29,34.24,34.28,52857.0,30.7117,30.7297,30.6849,30.7207,52857.0
2017-06-13 14:00:00,34.28,34.3,34.25,34.27,51842.0,30.7207,30.7386,30.6938,30.7117,51842.0
2017-06-13 14:05:00,34.27,34.31,34.27,34.28,55882.0,30.7117,30.7476,30.7117,30.7207,55882.0
2017-06-13 14:10:00,34.28,34.29,34.26,34.29,36255.0,30.7207,30.7297,30.7028,30.7297,36255.0
2017-06-13 14:15:00,34.29,34.3,34.23,34.24,51896.0,30.7297,30.7386,30.6759,30.6849,51896.0
2017-06-13 14:20:00,34.25,34.27,34.23,34.26,37141.0,30.6938,30.7117,30.6759,30.7028,37141.0
2017-06-13 14:25:00,34.26,34.26,34.22,34.25,60560.0,30.7028,30.7028,30.6669,30.6938,60560.0
2017-06-13 14:30:00,34.25,34.3,34.23,34.26,73534.0,30.6938,30.7386,30.6759,30.7028,73534.0
2017-06-13 14:35:00,34.27,34.31,34.26,34.3,32145.0,30.7117,30.7476,30.7028,30.7386,32145.0
2017-06-13 14:40:00,34.29,34.32,34.29,34.3,34056.0,30.7297,30.7566,30.7297,30.7386,34056.0
2017-06-13 14:45:00,34.3,34.34,34.29,34.33,118110.0,30.7386,30.7745,30.7297,30.7655,118110.0
2017-06-13 14:50:00,34.34,34.35,34.33,34.34,39453.0,30.7745,30.7834,30.7655,30.7745,39453.0
2017-06-13 14:55:00,34.34,34.35,34.32,34.35,48358.0,30.7745,30.7834,30.7566,30.7834,48358.0
2017-06-13 15:00:00,34.35,34.35,34.33,34.33,50494.0,30.7834,30.7834,30.7655,30.7655,50494.0
2017-06-13 15:05:00,34.34,34.36,34.33,34.34,48493.0,30.7745,30.7924,30.7655,30.7745,48493.0
2017-06-13 15:10:00,34.34,34.35,34.32,34.34,48663.0,30.7745,30.7834,30.7566,30.7745,48663.0
2017-06-13 15:15:00,34.34,34.35,34.31,34.31,73039.0,30.7745,30.7834,30.7476,30.7476,73039.0
2017-06-13 15:20:00,34.31,34.35,34.31,34.35,40971.0,30.7476,30.7834,30.7476,30.7834,40971.0
2017-06-13 15:25:00,34.35,34.4,34.33,34.4,120143.0,30.7834,30.8283,30.7655,30.8283,120143.0
2017-06-13 15:30:00,34.39,34.4,34.36,34.4,64953.0,30.8193,30.8283,30.7924,30.8283,64953.0
2017-06-13 15:35:00,34.39,34.42,34.39,34.41,89910.0,30.8193,30.8462,30.8193,30.8372,89910.0
2017-06-13 15:40:00,34.41,34.43,34.39,34.42,111513.0,30.8372,30.8551,30.8193,30.8462,111513.0
2017-06-13 15:45:00,34.42,34.43,34.41,34.42,142805.0,30.8462,30.8551,30.8372,30.8462,142805.0
2017-06-13 15:50:00,34.42,34.45,34.37,34.4,345888.0,30.8462,30.8731,30.8014,30.8283,345888.0
2017-06-13 15:55:00,34.4,34.48,34.37,34.46,869527.0,30.8283,30.8999,30.8014,30.882,869527.0
2017-06-14 09:30:00,34.63,34.66,34.45,34.45,90563.0,31.0344,31.0613,30.8731,30.8731,90563.0
2017-06-14 09:35:00,34.46,34.47,34.28,34.28,29036.0,30.882,30.891,30.7207,30.7207,29036.0
2017-06-14 09:40:00,34.28,34.43,34.25,34.39,129250.0,30.7207,30.8551,30.6938,30.8193,129250.0
2017-06-14 09:45:00,34.39,34.5,34.38,34.49,13878.0,30.8193,30.9179,30.8103,30.9089,13878.0
2017-06-14 09:50:00,34.48,34.59,34.47,34.58,88903.0,30.8999,30.9985,30.891,30.9896,88903.0
2017-06-14 09:55:00,34.57,34.61,34.5,34.5,42400.0,30.9806,31.0164,30.9179,30.9179,42400.0
2017-06-14 10:00:00,34.51,34.56,34.5,34.54,56433.0,30.9268,30.9716,30.9179,30.9537,56433.0
2017-06-14 10:05:00,34.55,34.58,34.54,34.55,28243.0,30.9627,30.9896,30.9537,30.9627,28243.0
2017-06-14 10:10:00,34.55,34.57,34.52,34.54,37693.0,30.9627,30.9806,30.9358,30.9537,37693.0
2017-06-14 10:15:00,34.54,34.59,34.49,34.57,107182.0,30.9537,30.9985,30.9089,30.9806,107182.0
2017-06-14 10:20:00,34.56,34.57,34.54,34.55,47111.0,30.9716,30.9806,30.9537,30.9627,47111.0
2017-06-14 10:25:00,34.55,34.56,34.52,34.52,38878.0,30.9627,30.9716,30.9358,30.9358,38878.0
2017-06-14 10:30:00,34.52,34.59,34.52,34.52,49900.0,30.9358,30.9985,30.9358,30.9358,49900.0
2017-06-14 10:35:00,34.53,34.57,34.5,34.56,30882.0,30.9448,30.9806,30.9179,30.9716,30882.0
2017-06-14 10:40:00,34.56,34.57,34.46,34.5,38136.0,30.9716,30.9806,30.882,30.9179,38136.0
2017-06-14 10:45:00,34.51,34.51,34.43,34.47,22444.0,30.9268,30.9268,30.8551,30.891,22444.0
2017-06-14 10:50:00,34.46,34.5,34.46,34.48,22423.0,30.882,30.9179,30.882,30.8999,22423.0
2017-06-14 10:55:00,34.49,34.49,34.41,34.47,37167.0,30.9089,30.9089,30.8372,30.891,37167.0
2017-06-14 11:00:00,34.47,34.47,34.43,34.45,17701.0,30.891,30.891,30.8551,30.8731,17701.0
2017-06-14 11:05:00,34.45,34.46,34.39,34.41,69611.0,30.8731,30.882,30.8193,30.8372,69611.0
2017-06-14 11:10:00,34.41,34.44,34.38,34.39,36337.0,30.8372,30.8641,30.8103,30.8193,36337.0
2017-06-14 11:15:00,34.39,34.46,34.38,34.45,28199.0,30.8193,30.882,30.8103,30.8731,28199.0
2017-06-14 11:20:00,34.45,34.52,34.44,34.52,46408.0,30.8731,30.9358,30.8641,30.9358,46408.0
2017-06-14 11:25:00,34.52,34.55,34.5,34.55,126058.0,30.9358,30.9627,30.9179,30.9627,126058.0
2017-06-14 11:30:00,34.55,34.56,34.53,34.55,48535.0,30.9627,30.9716,30.9448,30.9627,48535.0
2017-06-14 11:35:00,34.55,34.57,34.52,34.52,30726.0,30.9627,30.9806,30.9358,30.9358,30726.0
2017-06-14 11:40:00,34.53,34.56,34.51,34.53,21958.0,30.9448,30.9716,30.9268,30.9448,21958.0
2017-06-14 11:45:00,34.53,34.58,34.52,34.57,52468.0,30.9448,30.9896,30.9358,30.9806,52468.0
2017-06-14 11:50:00,34.57,34.65,34.56,34.62,53719.0,30.9806,31.0523,30.9716,31.0254,53719.0
2017-06-14 11:55:00,34.62,34.69,34.61,34.68,38792.0,31.0254,31.0881,31.0164,31.0792,38792.0
2017-06-14 12:00:00,34.68,34.73,34.66,34.68,70114.0,31.0792,31.124,31.0613,31.0792,70114.0
2017-06-14 12:05:00,34.69,34.69,34.62,34.63,26354.0,31.0881,31.0881,31.0254,31.0344,26354.0
2017-06-14 12:10:00,34.63,34.63,34.57,34.59,29579.0,31.0344,31.0344,30.9806,30.9985,29579.0
2017-06-14 12:15:00,34.6,34.61,34.57,34.58,63048.0,31.0075,31.0164,30.9806,30.9896,63048.0
2017-06-14 12:20:00,34.58,34.59,34.54,34.55,13959.0,30.9896,30.9985,30.9537,30.9627,13959.0
2017-06-14 12:25:00,34.56,34.56,34.54,34.54,11819.0,30.9716,30.9716,30.9537,30.9537,11819.0
2017-06-14 12:30:00,34.54,34.56,34.54,34.56,17984.0,30.9537,30.9716,30.9537,30.9716,17984.0
2017-06-14 12:35:00,34.56,34.61,34.56,34.61,25423.0,30.9716,31.0164,30.9716,31.0164,25423.0
2017-06-14 12:40:00,34.61,34.63,34.6,34.62,20845.0,31.0164,31.0344,31.0075,31.0254,20845.0
2017-06-14 12:45:00,34.62,34.63,34.59,34.61,17429.0,31.0254,31.0344,30.9985,31.0164,17429.0
2017-06-14 12:50:00,34.62,34.62,34.56,34.59,23376.0,31.0254,31.0254,30.9716,30.9985,23376.0
2017-06-14 12:55:00,34.59,34.6,34.57,34.58,27975.0,30.9985,31.0075,30.9806,30.9896,27975.0
2017-06-14 13:00:00,34.58,34.59,34.56,34.59,72005.0,30.9896,30.9985,30.9716,30.9985,72005.0
2017-06-14 13:05:00,34.59,34.61,34.58,34.59,21135.0,30.9985,31.0164,30.9896,30.9985,21135.0
2017-06-14 13:10:00,34.59,34.73,34.58,34.65,204334.0,30.9985,31.124,30.9896,31.0523,204334.0
2017-06-14 13:15:00,34.65,34.66,34.63,34.63,10226.0,31.0523,31.0613,31.0344,31.0344,10226.0
2017-06-14 13:20:00,34.64,34.65,34.61,34.62,15706.0,31.0433,31.0523,31.0164,31.0254,15706.0
2017-06-14 13:25:00,34.62,34.62,34.58,34.6,20605.0,31.0254,31.0254,30.9896,31.0075,20605.0
2017-06-14 13:30:00,34.6,34.6,34.57,34.6,8850.0,31.0075,31.0075,30.9806,31.0075,8850.0
2017-06-14 13:35:00,34.6,34.6,34.56,34.58,20531.0,31.0075,31.0075,30.9716,30.9896,20531.0
2017-06-14 13:40:00,34.59,34.59,34.55,34.56,19910.0,30.9985,30.9985,30.9627,30.9716,19910.0
2017-06-14 13:45:00,34.56,34.58,34.54,34.55,15074.0,30.9716,30.9896,30.9537,30.9627,15074.0
2017-06-14 13:50:00,34.56,34.56,34.55,34.56,15462.0,30.9716,30.9716,30.9627,30.9716,15462.0
2017-06-14 13:55:00,34.56,34.56,34.51,34.52,25149.0,30.9716,30.9716,30.9268,30.9358,25149.0
2017-06-14 14:00:00,34.53,34.63,34.47,34.56,41752.0,30.9448,31.0344,30.891,30.9716,41752.0
2017-06-14 14:05:00,34.57,34.65,34.55,34.58,36263.0,30.9806,31.0523,30.9627,30.9896,36263.0
2017-06-14 14:10:00,34.59,34.62,34.55,34.57,38575.0,30.9985,31.0254,30.9627,30.9806,38575.0
2017-06-14 14:15:00,34.58,34.58,34.47,34.51,59909.0,30.9896,30.9896,30.891,30.9268,59909.0
2017-06-14 14:20:00,34.51,34.54,34.5,34.5,22527.0,30.9268,30.9537,30.9179,30.9179,22527.0
2017-06-14 14:25:00,34.5,34.51,34.47,34.5,51891.0,30.9179,30.9268,30.891,30.9179,51891.0
2017-06-14 14:30:00,34.5,34.55,34.47,34.52,56841.0,30.9179,30.9627,30.891,30.9358,56841.0
2017-06-14 14:35:00,34.52,34.52,34.44,34.46,113691.0,30.9358,30.9358,30.8641,30.882,113691.0
2017-06-14 14:40:00,34.47,34.47,34.32,34.36,110078.0,30.891,30.891,30.7566,30.7924,110078.0
2017-06-14 14:45:00,34.36,34.37,34.25,34.3,487324.0,30.7924,30.8014,30.6938,30.7386,487324.0
2017-06-14 14:50:00,34.3,34.4,34.28,34.38,69687.0,30.7386,30.8283,30.7207,30.8103,69687.0
2017-06-14 14:55:00,34.37,34.41,34.31,34.31,96271.0,30.8014,30.8372,30.7476,30.7476,96271.0
2017-06-14 15:00:00,34.31,34.35,34.27,34.34,90159.0,30.7476,30.7834,30.7117,30.7745,90159.0
2017-06-14 15:05:00,34.34,34.36,34.31,34.31,113660.0,30.7745,30.7924,30.7476,30.7476,113660.0
2017-06-14 15:10:00,34.3,34.31,34.11,34.15,133490.0,30.7386,30.7476,30.5684,30.6042,133490.0
2017-06-14 15:15:00,34.14,34.23,34.13,34.23,141285.0,30.5952,30.6759,30.5863,30.6759,141285.0
2017-06-14 15:20:00,34.23,34.47,34.2,34.36,503770.0,30.6759,30.891,30.649,30.7924,503770.0
2017-06-14 15:25:00,34.36,34.4,34.31,34.37,100588.0,30.7924,30.8283,30.7476,30.8014,100588.0
2017-06-14 15:30:00,34.36,34.42,34.33,34.42,145829.0,30.7924,30.8462,30.7655,30.8462,145829.0
2017-06-14 15:35:00,34.42,34.46,34.38,34.46,114871.0,30.8462,30.882,30.8103,30.882,114871.0
2017-06-14 15:40:00,34.45,34.46,34.43,34.46,98361.0,30.8731,30.882,30.8551,30.882,98361.0
2017-06-14 15:45:00,34.45,34.49,34.42,34.49,126154.0,30.8731,30.9089,30.8462,30.9089,126154.0
2017-06-14 15:50:00,34.5,34.56,34.47,34.55,206005.0,30.9179,30.9716,30.891,30.9627,206005.0
2017-06-14 15:55:00,34.55,34.55,34.49,34.5,352110.0,30.9627,30.9627,30.9089,30.9179,352110.0
2017-06-15 09:30:00,34.24,34.26,34.0,34.05,128614.0,30.6849,30.7028,30.4698,30.5146,128614.0
2017-06-15 09:35:00,34.04,34.11,33.97,34.06,60402.0,30.5056,30.5684,30.4429,30.5236,60402.0
2017-06-15 09:40:00,34.06,34.11,33.96,33.99,124324.0,30.5236,30.5684,30.4339,30.4608,124324.0
2017-06-15 09:45:00,33.98,34.04,33.89,34.02,120109.0,30.4519,30.5056,30.3712,30.4877,120109.0
2017-06-15 09:50:00,34.03,34.08,33.97,34.0,83995.0,30.4967,30.5415,30.4429,30.4698,83995.0
2017-06-15 09:55:00,34.0,34.06,33.96,34.06,81123.0,30.4698,30.5236,30.4339,30.5236,81123.0
2017-06-15 10:00:00,34.06,34.11,34.02,34.02,60011.0,30.5236,30.5684,30.4877,30.4877,60011.0
2017-06-15 10:05:00,34.02,34.04,33.96,34.02,51429.0,30.4877,30.5056,30.4339,30.4877,51429.0
2017-06-15 10:10:00,34.03,34.03,33.97,34.0,65511.0,30.4967,30.4967,30.4429,30.4698,65511.0
2017-06-15 10:15:00,34.01,34.02,33.97,34.0,57249.0,30.4787,30.4877,30.4429,30.4698,57249.0
2017-06-15 10:20:00,34.0,34.01,33.93,33.97,58902.0,30.4698,30.4787,30.4071,30.4429,58902.0
2017-06-15 10:25:00,33.98,34.02,33.96,34.02,62904.0,30.4519,30.4877,30.4339,30.4877,62904.0
2017-06-15 10:30:00,34.01,34.03,33.98,34.0,44742.0,30.4787,30.4967,30.4519,30.4698,44742.0
2017-06-15 10:35:00,34.01,34.07,33.97,34.04,47710.0,30.4787,30.5325,30.4429,30.5056,47710.0
2017-06-15 10:40:00,34.03,34.06,33.99,34.05,39207.0,30.4967,30.5236,30.4608,30.5146,39207.0
2017-06-15 10:45:00,34.05,34.09,34.01,34.08,41680.0,30.5146,30.5504,30.4787,30.5415,41680.0
2017-06-15 10:50:00,34.08,34.09,34.01,34.05,43862.0,30.5415,30.5504,30.4787,30.5146,43862.0
2017-06-15 10:55:00,34.05,34.09,34.03,34.05,45802.0,30.5146,30.5504,30.4967,30.5146,45802.0
2017-06-15 11:00:00,34.05,34.11,34.04,34.11,50595.0,30.5146,30.5684,30.5056,30.5684,50595.0
2017-06-15 11:05:00,34.12,34.14,34.1,34.11,33724.0,30.5773,30.5952,30.5594,30.5684,33724.0
2017-06-15 11:10:00,34.11,34.15,34.09,34.15,42412.0,30.5684,30.6042,30.5504,30.6042,42412.0
2017-06-15 11:15:00,34.15,34.18,34.11,34.15,59316.0,30.6042,30.6311,30.5684,30.6042,59316.0
2017-06-15 11:20:00,34.15,34.18,34.12,34.13,34228.0,30.6042,30.6311,30.5773,30.5863,34228.0
2017-06-15 11:25:00,34.13,34.15,34.09,34.11,49838.0,30.5863,30.6042,30.5504,30.5684,49838.0
2017-06-15 11:30:00,34.11,34.17,34.11,34.16,29858.0,30.5684,30.6221,30.5684,30.6132,29858.0
2017-06-15 11:35:00,34.15,34.16,34.1,34.12,30090.0,30.6042,30.6132,30.5594,30.5773,30090.0
2017-06-15 11:40:00,34.11,34.12,34.08,34.1,32320.0,30.5684,30.5773,30.5415,30.5594,32320.0
2017-06-15 11:45:00,34.09,34.09,34.05,34.07,28559.0,30.5504,30.5504,30.5146,30.5325,28559.0
2017-06-15 11:50:00,34.06,34.08,34.03,34.05,31147.0,30.5236,30.5415,30.4967,30.5146,31147.0
2017-06-15 11:55:00,34.05,34.06,34.0,34.01,32193.0,30.5146,30.5236,30.4698,30.4787,32193.0
2017-06-15 12:00:00,34.02,34.03,34.0,34.01,16006.0,30.4877,30.4967,30.4698,30.4787,16006.0
2017-06-15 12:05:00,34.01,34.02,34.0,34.01,16092.0,30.4787,30.4877,30.4698,30.4787,16092.0
2017-06-15 12:10:00,34.01,34.02,33.98,33.99,21471.0,30.4787,30.4877,30.4519,30.4608,21471.0
2017-06-15 12:15:00,33.99,34.03,33.99,34.01,12196.0,30.4608,30.4967,30.4608,30.4787,12196.0
2017-06-15 12:20:00,34.01,34.02,33.98,33.99,41799.0,30.4787,30.4877,30.4519,30.4608,41799.0
2017-06-15 12:25:00,33.99,34.0,33.97,33.99,72537.0,30.4608,30.4698,30.4429,30.4608,72537.0
2017-06-15 12:30:00,33.99,34.0,33.98,33.99,22122.0,30.4608,30.4698,30.4519,30.4608,22122.0
2017-06-15 12:35:00,33.99,34.02,33.98,33.99,63652.0,30.4608,30.4877,30.4519,30.4608,63652.0
2017-06-15 12:40:00,34.0,34.04,33.98,34.04,41941.0,30.4698,30.5056,30.4519,30.5056,41941.0
2017-06-15 12:45:00,34.03,34.07,34.03,34.04,104581.0,30.4967,30.5325,30.4967,30.5056,104581.0
2017-06-15 12:50:00,34.03,34.05,34.02,34.05,20892.0,30.4967,30.5146,30.4877,30.5146,20892.0
2017-06-15 12:55:00,34.05,34.1,34.02,34.09,54812.0,30.5146,30.5594,30.4877,30.5504,54812.0
2017-06-15 13:00:00,34.09,34.1,34.06,34.08,61050.0,30.5504,30.5594,30.5236,30.5415,61050.0
2017-06-15 13:05:00,34.07,34.1,34.07,34.08,24025.0,30.5325,30.5594,30.5325,30.5415,24025.0
2017-06-15 13:10:00,34.08,34.13,34.07,34.12,36331.0,30.5415,30.5863,30.5325,30.5773,36331.0
2017-06-15 13:15:00,34.12,34.14,34.11,34.13,30062.0,30.5773,30.5952,30.5684,30.5863,30062.0
2017-06-15 13:20:00,34.14,34.14,34.09,34.11,52576.0,30.5952,30.5952,30.5504,30.5684,52576.0
2017-06-15 13:25:00,34.1,34.11,34.05,34.06,37267.0,30.5594,30.5684,30.5146,30.5236,37267.0
2017-06-15 13:30:00,34.07,34.15,34.06,34.15,33787.0,30.5325,30.6042,30.5236,30.6042,33787.0
2017-06-15 13:35:00,34.15,34.15,34.12,34.13,29505.0,30.6042,30.6042,30.5773,30.5863,29505.0
2017-06-15 13:40:00,34.14,34.14,34.09,34.1,31114.0,30.5952,30.5952,30.5504,30.5594,31114.0
2017-06-15 13:45:00,34.09,34.11,34.05,34.09,27861.0,30.5504,30.5684,30.5146,30.5504,27861.0
2017-06-15 13:50:00,34.09,34.1,34.08,34.09,25564.0,30.5504,30.5594,30.5415,30.5504,25564.0
2017-06-15 13:55:00,34.09,34.11,34.08,34.09,36388.0,30.5504,30.5684,30.5415,30.5504,36388.0
2017-06-15 14:00:00,34.09,34.1,34.06,34.09,28786.0,30.5504,30.5594,30.5236,30.5504,28786.0
2017-06-15 14:05:00,34.09,34.13,34.09,34.12,43297.0,30.5504,30.5863,30.5504,30.5773,43297.0
2017-06-15 14:10:00,34.13,34.19,34.11,34.19,31437.0,30.5863,30.6401,30.5684,30.6401,31437.0
2017-06-15 14:15:00,34.19,34.21,34.16,34.2,52837.0,30.6401,30.658,30.6132,30.649,52837.0
2017-06-15 14:20:00,34.21,34.28,34.19,34.25,65289.0,30.658,30.7207,30.6401,30.6938,65289.0
2017-06-15 14:25:00,34.26,34.29,34.24,34.26,54051.0,30.7028,30.7297,30.6849,30.7028,54051.0
2017-06-15 14:30:00,34.25,34.25,34.22,34.24,50116.0,30.6938,30.6938,30.6669,30.6849,50116.0
2017-06-15 14:35:00,34.25,34.25,34.19,34.2,40549.0,30.6938,30.6938,30.6401,30.649,40549.0
2017-06-15 14:40:00,34.21,34.22,34.19,34.2,33355.0,30.658,30.6669,30.6401,30.649,33355.0
2017-06-15 14:45:00,34.21,34.23,34.19,34.23,50023.0,30.658,30.6759,30.6401,30.6759,50023.0
2017-06-15 14:50:00,34.22,34.24,34.2,34.23,43789.0,30.6669,30.6849,30.649,30.6759,43789.0
2017-06-15 14:55:00,34.23,34.23,34.16,34.18,76395.0,30.6759,30.6759,30.6132,30.6311,76395.0
2017-06-15 15:00:00,34.19,34.2,34.16,34.18,52199.0,30.6401,30.649,30.6132,30.6311,52199.0
2017-06-15 15:05:00,34.19,34.19,34.15,34.16,91571.0,30.6401,30.6401,30.6042,30.6132,91571.0
2017-06-15 15:10:00,34.16,34.16,34.1,34.11,96512.0,30.6132,30.6132,30.5594,30.5684,96512.0
2017-06-15 15:15:00,34.11,34.13,34.09,34.12,102637.0,30.5684,30.5863,30.5504,30.5773,102637.0
2017-06-15 15:20:00,34.12,34.16,34.11,34.15,81048.0,30.5773,30.6132,30.5684,30.6042,81048.0
2017-06-15 15:25:00,34.15,34.17,34.14,34.15,46627.0,30.6042,30.6221,30.5952,30.6042,46627.0
2017-06-15 15:30:00,34.15,34.16,34.13,34.13,85311.0,30.6042,30.6132,30.5863,30.5863,85311.0
2017-06-15 15:35:00,34.13,34.14,34.06,34.07,64802.0,30.5863,30.5952,30.5236,30.5325,64802.0
2017-06-15 15:40:00,34.08,34.1,34.07,34.08,69017.0,30.5415,30.5594,30.5325,30.5415,69017.0
2017-06-15 15:45:00,34.08,34.13,34.07,34.12,90233.0,30.5415,30.5863,30.5325,30.5773,90233.0
2017-06-15 15:50:00,34.11,34.12,34.06,34.08,263309.0,30.5684,30.5773,30.5236,30.5415,263309.0
2017-06-15 15:55:00,34.08,34.11,34.07,34.09,387005.0,30.5415,30.5684,30.5325,30.5504,387005.0
2017-06-16 09:30:00,33.92,34.09,33.91,34.03,1821562.0,30.3981,30.5504,30.3891,30.4967,1821562.0
2017-06-16 09:35:00,34.05,34.06,33.96,34.04,88444.0,30.5146,30.5236,30.4339,30.5056,88444.0
2017-06-16 09:40:00,34.04,34.11,33.98,33.99,78358.0,30.5056,30.5684,30.4519,30.4608,78358.0
2017-06-16 09:45:00,34.0,34.1,33.98,34.04,37163.0,30.4698,30.5594,30.4519,30.5056,37163.0
2017-06-16 09:50:00,34.05,34.14,33.98,34.12,43813.0,30.5146,30.5952,30.4519,30.5773,43813.0
2017-06-16 09:55:00,34.11,34.27,34.11,34.27,72808.0,30.5684,30.7117,30.5684,30.7117,72808.0
2017-06-16 10:00:00,34.26,34.26,34.18,34.25,113664.0,30.7028,30.7028,30.6311,30.6938,113664.0
2017-06-16 10:05:00,34.26,34.3,34.23,34.27,218962.0,30.7028,30.7386,30.6759,30.7117,218962.0
2017-06-16 10:10:00,34.27,34.31,34.25,34.28,85187.0,30.7117,30.7476,30.6938,30.7207,85187.0
2017-06-16 10:15:00,34.27,34.32,34.18,34.19,76046.0,30.7117,30.7566,30.6311,30.6401,76046.0
2017-06-16 10:20:00,34.18,34.22,34.15,34.16,95171.0,30.6311,30.6669,30.6042,30.6132,95171.0
2017-06-16 10:25:00,34.16,34.19,34.07,34.15,139701.0,30.6132,30.6401,30.5325,30.6042,139701.0
2017-06-16 10:30:00,34.15,34.15,34.1,34.11,67573.0,30.6042,30.6042,30.5594,30.5684,67573.0
2017-06-16 10:35:00,34.11,34.13,34.1,34.12,46665.0,30.5684,30.5863,30.5594,30.5773,46665.0
2017-06-16 10:40:00,34.12,34.17,34.12,34.14,49110.0,30.5773,30.6221,30.5773,30.5952,49110.0
2017-06-16 10:45:00,34.15,34.2,34.11,34.12,40908.0,30.6042,30.649,30.5684,30.5773,40908.0
2017-06-16 10:50:00,34.12,34.13,34.03,34.04,53090.0,30.5773,30.5863,30.4967,30.5056,53090.0
2017-06-16 10:55:00,34.04,34.11,34.04,34.09,43854.0,30.5056,30.5684,30.5056,30.5504,43854.0
2017-06-16 11:00:00,34.09,34.12,34.06,34.11,47362.0,30.5504,30.5773,30.5236,30.5684,47362.0
2017-06-16 11:05:00,34.11,34.11,34.06,34.08,46926.0,30.5684,30.5684,30.5236,30.5415,46926.0
2017-06-16 11:10:00,34.07,34.07,34.03,34.05,34115.0,30.5325,30.5325,30.4967,30.5146,34115.0
2017-06-16 11:15:00,34.05,34.07,34.03,34.05,76308.0,30.5146,30.5325,30.4967,30.5146,76308.0
2017-06-16 11:20:00,34.06,34.1,34.05,34.08,50329.0,30.5236,30.5594,30.5146,30.5415,50329.0
2017-06-16 11:25:00,34.08,34.08,34.03,34.05,48721.0,30.5415,30.5415,30.4967,30.5146,48721.0
2017-06-16 11:30:00,34.05,34.11,34.03,34.11,46826.0,30.5146,30.5684,30.4967,30.5684,46826.0
2017-06-16 11:35:00,34.11,34.15,34.09,34.13,32673.0,30.5684,30.6042,30.5504,30.5863,32673.0
2017-06-16 11:40:00,34.12,34.13,34.09,34.12,39865.0,30.5773,30.5863,30.5504,30.5773,39865.0
2017-06-16 11:45:00,34.12,34.12,34.03,34.03,32943.0,30.5773,30.5773,30.4967,30.4967,32943.0
2017-06-16 11:50:00,34.03,34.06,34.03,34.05,31680.0,30.4967,30.5236,30.4967,30.5146,31680.0
2017-06-16 11:55:00,34.05,34.11,34.05,34.09,43901.0,30.5146,30.5684,30.5146,30.5504,43901.0
2017-06-16 12:00:00,34.1,34.12,34.09,34.12,34386.0,30.5594,30.5773,30.5504,30.5773,34386.0
2017-06-16 12:05:00,34.11,34.15,34.1,34.14,29062.0,30.5684,30.6042,30.5594,30.5952,29062.0
2017-06-16 12:10:00,34.14,34.15,34.1,34.1,29100.0,30.5952,30.6042,30.5594,30.5594,29100.0
2017-06-16 12:15:00,34.11,34.12,34.09,34.11,17470.0,30.5684,30.5773,30.5504,30.5684,17470.0
2017-06-16 12:20:00,34.1,34.13,34.09,34.1,28135.0,30.5594,30.5863,30.5504,30.5594,28135.0
2017-06-16 12:25:00,34.09,34.1,34.06,34.08,46742.0,30.5504,30.5594,30.5236,30.5415,46742.0
2017-06-16 12:30:00,34.07,34.1,34.06,34.09,18561.0,30.5325,30.5594,30.5236,30.5504,18561.0
2017-06-16 12:35:00,34.09,34.1,34.07,34.09,26877.0,30.5504,30.5594,30.5325,30.5504,26877.0
2017-06-16 12:40:00,34.09,34.11,34.08,34.11,25657.0,30.5504,30.5684,30.5415,30.5684,25657.0
2017-06-16 12:45:00,34.11,34.11,34.06,34.06,33388.0,30.5684,30.5684,30.5236,30.5236,33388.0
2017-06-16 12:50:00,34.07,34.11,34.07,34.1,20416.0,30.5325,30.5684,30.5325,30.5594,20416.0
2017-06-16 12:55:00,34.11,34.11,34.04,34.06,23182.0,30.5684,30.5684,30.5056,30.5236,23182.0
2017-06-16 13:00:00,34.05,34.07,34.04,34.06,23678.0,30.5146,30.5325,30.5056,30.5236,23678.0
2017-06-16 13:05:00,34.07,34.07,34.05,34.06,20055.0,30.5325,30.5325,30.5146,30.5236,20055.0
2017-06-16 13:10:00,34.06,34.07,34.0,34.02,50909.0,30.5236,30.5325,30.4698,30.4877,50909.0
2017-06-16 13:15:00,34.01,34.03,33.99,34.02,29321.0,30.4787,30.4967,30.4608,30.4877,29321.0
2017-06-16 13:20:00,34.03,34.05,34.03,34.03,17190.0,30.4967,30.5146,30.4967,30.4967,17190.0
2017-06-16 13:25:00,34.03,34.05,34.02,34.05,24606.0,30.4967,30.5146,30.4877,30.5146,24606.0
2017-06-16 13:30:00,34.04,34.05,34.02,34.03,31506.0,30.5056,30.5146,30.4877,30.4967,31506.0
2017-06-16 13:35:00,34.03,34.05,34.02,34.03,31026.0,30.4967,30.5146,30.4877,30.4967,31026.0
2017-06-16 13:40:00,34.03,34.03,34.0,34.01,32817.0,30.4967,30.4967,30.4698,30.4787,32817.0
2017-06-16 13:45:00,34.01,34.02,33.99,34.0,18227.0,30.4787,30.4877,30.4608,30.4698,18227.0
2017-06-16 13:50:00,34.0,34.02,33.98,34.01,78933.0,30.4698,30.4877,30.4519,30.4787,78933.0
2017-06-16 13:55:00,34.01,34.05,34.0,34.04,21830.0,30.4787,30.5146,30.4698,30.5056,21830.0
2017-06-16 14:00:00,34.05,34.07,34.04,34.06,16671.0,30.5146,30.5325,30.5056,30.5236,16671.0
2017-06-16 14:05:00,34.05,34.09,34.05,34.09,18694.0,30.5146,30.5504,30.5146,30.5504,18694.0
2017-06-16 14:10:00,34.09,34.11,34.07,34.1,24313.0,30.5504,30.5684,30.5325,30.5594,24313.0
2017-06-16 14:15:00,34.11,34.11,34.08,34.11,19786.0,30.5684,30.5684,30.5415,30.5684,19786.0
2017-06-16 14:20:00,34.1,34.12,34.06,34.1,46177.0,30.5594,30.5773,30.5236,30.5594,46177.0
2017-06-16 14:25:00,34.11,34.12,34.06,34.07,52485.0,30.5684,30.5773,30.5236,30.5325,52485.0
2017-06-16 14:30:00,34.07,34.1,34.05,34.09,45545.0,30.5325,30.5594,30.5146,30.5504,45545.0
2017-06-16 14:35:00,34.09,34.1,34.03,34.05,64499.0,30.5504,30.5594,30.4967,30.5146,64499.0
2017-06-16 14:40:00,34.06,34.07,34.06,34.07,8736.0,30.5236,30.5325,30.5236,30.5325,8736.0
2017-06-16 14:45:00,34.07,34.09,34.04,34.05,45820.0,30.5325,30.5504,30.5056,30.5146,45820.0
2017-06-16 14:50:00,34.04,34.08,34.04,34.07,87938.0,30.5056,30.5415,30.5056,30.5325,87938.0
2017-06-16 14:55:00,34.07,34.09,34.05,34.08,40780.0,30.5325,30.5504,30.5146,30.5415,40780.0
2017-06-16 15:00:00,34.08,34.1,34.05,34.07,51430.0,30.5415,30.5594,30.5146,30.5325,51430.0
2017-06-16 15:05:00,34.06,34.07,34.01,34.04,71215.0,30.5236,30.5325,30.4787,30.5056,71215.0
2017-06-16 15:10:00,34.04,34.05,33.97,33.98,133150.0,30.5056,30.5146,30.4429,30.4519,133150.0
2017-06-16 15:15:00,33.99,34.01,33.99,34.0,42131.0,30.4608,30.4787,30.4608,30.4698,42131.0
2017-06-16 15:20:00,34.0,34.04,33.99,34.02,60217.0,30.4698,30.5056,30.4608,30.4877,60217.0
2017-06-16 15:25:00,34.01,34.02,33.92,34.0,157497.0,30.4787,30.4877,30.3981,30.4698,157497.0
2017-06-16 15:30:00,33.99,34.03,33.97,34.01,118047.0,30.4608,30.4967,30.4429,30.4787,118047.0
2017-06-16 15:35:00,34.01,34.02,33.98,34.02,100828.0,30.4787,30.4877,30.4519,30.4877,100828.0
2017-06-16 15:40:00,34.02,34.05,34.0,34.05,93313.0,30.4877,30.5146,30.4698,30.5146,93313.0
2017-06-16 15:45:00,34.05,34.05,33.97,33.98,214433.0,30.5146,30.5146,30.4429,30.4519,214433.0
2017-06-16 15:50:00,33.98,34.0,33.95,33.96,382952.0,30.4519,30.4698,30.425,30.4339,382952.0
2017-06-16 15:55:00,33.96,33.98,33.94,33.97,511042.0,30.4339,30.4519,30.416,30.4429,511042.0
2017-06-19 09:30:00,34.12,34.26,34.0,34.17,202543.0,30.5773,30.7028,30.4698,30.6221,202543.0
2017-06-19 09:35:00,34.17,34.42,34.17,34.42,87745.0,30.6221,30.8462,30.6221,30.8462,87745.0
2017-06-19 09:40:00,34.42,34.52,34.4,34.41,172952.0,30.8462,30.9358,30.8283,30.8372,172952.0
2017-06-19 09:45:00,34.41,34.44,34.34,34.44,56900.0,30.8372,30.8641,30.7745,30.8641,56900.0
2017-06-19 09:50:00,34.43,34.48,34.4,34.46,60542.0,30.8551,30.8999,30.8283,30.882,60542.0
2017-06-19 09:55:00,34.45,34.56,34.43,34.55,299811.0,30.8731,30.9716,30.8551,30.9627,299811.0
2017-06-19 10:00:00,34.55,34.7,34.55,34.7,78044.0,30.9627,31.0971,30.9627,31.0971,78044.0
2017-06-19 10:05:00,34.69,34.72,34.61,34.63,126760.0,31.0881,31.115,31.0164,31.0344,126760.0
2017-06-19 10:10:00,34.63,34.72,34.62,34.72,55744.0,31.0344,31.115,31.0254,31.115,55744.0
2017-06-19 10:15:00,34.72,34.72,34.64,34.66,55748.0,31.115,31.115,31.0433,31.0613,55748.0
2017-06-19 10:20:00,34.66,34.67,34.58,34.58,48657.0,31.0613,31.0702,30.9896,30.9896,48657.0
2017-06-19 10:25:00,34.59,34.6,34.56,34.56,49698.0,30.9985,31.0075,30.9716,30.9716,49698.0
2017-06-19 10:30:00,34.56,34.66,34.55,34.64,70207.0,30.9716,31.0613,30.9627,31.0433,70207.0
2017-06-19 10:35:00,34.64,34.66,34.59,34.63,41803.0,31.0433,31.0613,30.9985,31.0344,41803.0
2017-06-19 10:40:00,34.64,34.7,34.63,34.7,42700.0,31.0433,31.0971,31.0344,31.0971,42700.0
2017-06-19 10:45:00,34.69,34.76,34.67,34.76,53941.0,31.0881,31.1509,31.0702,31.1509,53941.0
2017-06-19 10:50:00,34.76,34.76,34.71,34.72,48518.0,31.1509,31.1509,31.1061,31.115,48518.0
2017-06-19 10:55:00,34.72,34.74,34.71,34.72,21038.0,31.115,31.1329,31.1061,31.115,21038.0
2017-06-19 11:00:00,34.72,34.75,34.67,34.73,45297.0,31.115,31.1419,31.0702,31.124,45297.0
2017-06-19 11:05:00,34.73,34.79,34.72,34.76,41984.0,31.124,31.1778,31.115,31.1509,41984.0
2017-06-19 11:10:00,34.76,34.82,34.76,34.82,59286.0,31.1509,31.2046,31.1509,31.2046,59286.0
2017-06-19 11:15:00,34.82,34.83,34.77,34.8,53104.0,31.2046,31.2136,31.1598,31.1867,53104.0
2017-06-19 11:20:00,34.8,34.81,34.77,34.77,50773.0,31.1867,31.1957,31.1598,31.1598,50773.0
2017-06-19 11:25:00,34.77,34.79,34.73,34.74,50223.0,31.1598,31.1778,31.124,31.1329,50223.0
2017-06-19 11:30:00,34.73,34.83,34.72,34.83,82702.0,31.124,31.2136,31.115,31.2136,82702.0
2017-06-19 11:35:00,34.83,34.84,34.81,34.83,50984.0,31.2136,31.2226,31.1957,31.2136,50984.0
2017-06-19 11:40:00,34.83,34.86,34.79,34.8,89244.0,31.2136,31.2405,31.1778,31.1867,89244.0
2017-06-19 11:45:00,34.79,34.84,34.79,34.84,30562.0,31.1778,31.2226,31.1778,31.2226,30562.0
2017-06-19 11:50:00,34.84,34.84,34.78,34.79,41082.0,31.2226,31.2226,31.1688,31.1778,41082.0
2017-06-19 11:55:00,34.79,34.83,34.77,34.8,43707.0,31.1778,31.2136,31.1598,31.1867,43707.0
2017-06-19 12:00:00,34.8,34.84,34.79,34.84,38619.0,31.1867,31.2226,31.1778,31.2226,38619.0
2017-06-19 12:05:00,34.84,34.88,34.82,34.85,58143.0,31.2226,31.2584,31.2046,31.2315,58143.0
2017-06-19 12:10:00,34.84,34.87,34.82,34.86,40137.0,31.2226,31.2495,31.2046,31.2405,40137.0
2017-06-19 12:15:00,34.86,34.87,34.83,34.85,34935.0,31.2405,31.2495,31.2136,31.2315,34935.0
2017-06-19 12:20:00,34.85,34.86,34.85,34.86,15386.0,31.2315,31.2405,31.2315,31.2405,15386.0
2017-06-19 12:25:00,34.86,34.88,34.84,34.88,32436.0,31.2405,31.2584,31.2226,31.2584,32436.0
2017-06-19 12:30:00,34.88,34.88,34.83,34.84,31867.0,31.2584,31.2584,31.2136,31.2226,31867.0
2017-06-19 12:35:00,34.84,34.86,34.83,34.86,24097.0,31.2226,31.2405,31.2136,31.2405,24097.0
2017-06-19 12:40:00,34.86,34.86,34.84,34.86,27714.0,31.2405,31.2405,31.2226,31.2405,27714.0
2017-06-19 12:45:00,34.86,34.89,34.85,34.87,41742.0,31.2405,31.2674,31.2315,31.2495,41742.0
2017-06-19 12:50:00,34.87,34.91,34.87,34.89,50151.0,31.2495,31.2853,31.2495,31.2674,50151.0
2017-06-19 12:55:00,34.9,34.9,34.88,34.89,24886.0,31.2763,31.2763,31.2584,31.2674,24886.0
2017-06-19 13:00:00,34.89,34.92,34.89,34.9,35021.0,31.2674,31.2943,31.2674,31.2763,35021.0
2017-06-19 13:05:00,34.89,34.9,34.89,34.89,21815.0,31.2674,31.2763,31.2674,31.2674,21815.0
2017-06-19 13:10:00,34.89,34.9,34.86,34.86,44657.0,31.2674,31.2763,31.2405,31.2405,44657.0
2017-06-19 13:15:00,34.86,34.87,34.84,34.84,28359.0,31.2405,31.2495,31.2226,31.2226,28359.0
2017-06-19 13:20:00,34.84,34.84,34.82,34.83,30065.0,31.2226,31.2226,31.2046,31.2136,30065.0
2017-06-19 13:25:00,34.83,34.9,34.82,34.9,60662.0,31.2136,31.2763,31.2046,31.2763,60662.0
2017-06-19 13:30:00,34.9,34.98,34.89,34.95,60875.0,31.2763,31.348,31.2674,31.3211,60875.0
2017-06-19 13:35:00,34.95,34.99,34.93,34.96,81065.0,31.3211,31.357,31.3032,31.3301,81065.0
2017-06-19 13:40:00,34.95,34.96,34.95,34.96,12850.0,31.3211,31.3301,31.3211,31.3301,12850.0
2017-06-19 13:45:00,34.95,34.96,34.91,34.91,45023.0,31.3211,31.3301,31.2853,31.2853,45023.0
2017-06-19 13:50:00,34.92,34.96,34.91,34.95,50336.0,31.2943,31.3301,31.2853,31.3211,50336.0
2017-06-19 13:55:00,34.95,34.96,34.92,34.93,41467.0,31.3211,31.3301,31.2943,31.3032,41467.0
2017-06-19 14:00:00,34.93,34.94,34.92,34.93,34495.0,31.3032,31.3122,31.2943,31.3032,34495.0
2017-06-19 14:05:00,34.93,34.94,34.88,34.9,96079.0,31.3032,31.3122,31.2584,31.2763,96079.0
2017-06-19 14:10:00,34.89,34.9,34.86,34.86,21711.0,31.2674,31.2763,31.2405,31.2405,21711.0
2017-06-19 14:15:00,34.86,34.89,34.86,34.87,35238.0,31.2405,31.2674,31.2405,31.2495,35238.0
2017-06-19 14:20:00,34.87,34.88,34.79,34.8,35021.0,31.2495,31.2584,31.1778,31.1867,35021.0
2017-06-19 14:25:00,34.8,34.84,34.79,34.83,34393.0,31.1867,31.2226,31.1778,31.2136,34393.0
2017-06-19 14:30:00,34.83,34.84,34.78,34.78,43995.0,31.2136,31.2226,31.1688,31.1688,43995.0
2017-06-19 14:35:00,34.79,34.79,34.78,34.79,12367.0,31.1778,31.1778,31.1688,31.1778,12367.0
2017-06-19 14:40:00,34.79,34.83,34.78,34.83,25996.0,31.1778,31.2136,31.1688,31.2136,25996.0
2017-06-19 14:45:00,34.82,34.83,34.78,34.79,40761.0,31.2046,31.2136,31.1688,31.1778,40761.0
2017-06-19 14:50:00,34.79,34.79,34.75,34.77,36676.0,31.1778,31.1778,31.1419,31.1598,36676.0
2017-06-19 14:55:00,34.76,34.8,34.74,34.8,32277.0,31.1509,31.1867,31.1329,31.1867,32277.0
2017-06-19 15:00:00,34.79,34.8,34.77,34.77,36923.0,31.1778,31.1867,31.1598,31.1598,36923.0
2017-06-19 15:05:00,34.77,34.78,34.77,34.77,21093.0,31.1598,31.1688,31.1598,31.1598,21093.0
2017-06-19 15:10:00,34.77,34.78,34.72,34.73,100670.0,31.1598,31.1688,31.115,31.124,100670.0
2017-06-19 15:15:00,34.73,34.75,34.73,34.75,27508.0,31.124,31.1419,31.124,31.1419,27508.0
2017-06-19 15:20:00,34.75,34.75,34.74,34.75,25886.0,31.1419,31.1419,31.1329,31.1419,25886.0
2017-06-19 15:25:00,34.75,34.8,34.74,34.79,103529.0,31.1419,31.1867,31.1329,31.1778,103529.0
2017-06-19 15:30:00,34.8,34.8,34.77,34.78,74951.0,31.1867,31.1867,31.1598,31.1688,74951.0
2017-06-19 15:35:00,34.78,34.84,34.77,34.83,85203.0,31.1688,31.2226,31.1598,31.2136,85203.0
2017-06-19 15:40:00,34.83,34.86,34.81,34.86,124722.0,31.2136,31.2405,31.1957,31.2405,124722.0
2017-06-19 15:45:00,34.86,34.89,34.85,34.88,202278.0,31.2405,31.2674,31.2315,31.2584,202278.0
2017-06-19 15:50:00,34.88,34.96,34.88,34.95,327707.0,31.2584,31.3301,31.2584,31.3211,327707.0
2017-06-19 15:55:00,34.95,34.95,34.88,34.9,328582.0,31.3211,31.3211,31.2584,31.2763,328582.0
2017-06-20 09:30:00,34.9,35.0,34.74,34.82,229172.0,31.2763,31.366,31.1329,31.2046,229172.0
2017-06-20 09:35:00,34.84,35.04,34.82,35.03,109029.0,31.2226,31.4018,31.2046,31.3928,109029.0
2017-06-20 09:40:00,35.03,35.19,35.03,35.13,59570.0,31.3928,31.5362,31.3928,31.4825,59570.0
2017-06-20 09:45:00,35.12,35.14,35.06,35.07,50506.0,31.4735,31.4914,31.4197,31.4287,50506.0
2017-06-20 09:50:00,35.07,35.07,34.94,34.97,297217.0,31.4287,31.4287,31.3122,31.3391,297217.0
2017-06-20 09:55:00,34.97,34.97,34.9,34.91,459935.0,31.3391,31.3391,31.2763,31.2853,459935.0
2017-06-20 10:00:00,34.92,34.97,34.89,34.96,267936.0,31.2943,31.3391,31.2674,31.3301,267936.0
2017-06-20 10:05:00,34.95,35.04,34.95,34.98,113733.0,31.3211,31.4018,31.3211,31.348,113733.0
2017-06-20 10:10:00,34.98,35.0,34.94,34.99,63650.0,31.348,31.366,31.3122,31.357,63650.0
2017-06-20 10:15:00,34.99,35.06,34.99,35.05,51830.0,31.357,31.4197,31.357,31.4108,51830.0
2017-06-20 10:20:00,35.05,35.06,34.99,35.0,171456.0,31.4108,31.4197,31.357,31.366,171456.0
2017-06-20 10:25:00,35.01,35.09,35.0,35.06,111439.0,31.3749,31.4466,31.366,31.4197,111439.0
2017-06-20 10:30:00,35.06,35.21,35.06,35.19,102016.0,31.4197,31.5541,31.4197,31.5362,102016.0
2017-06-20 10:35:00,35.18,35.28,35.18,35.26,108433.0,31.5273,31.6169,31.5273,31.599,108433.0
2017-06-20 10:40:00,35.26,35.34,35.25,35.33,58169.0,31.599,31.6707,31.59,31.6617,58169.0
2017-06-20 10:45:00,35.34,35.34,35.22,35.27,109286.0,31.6707,31.6707,31.5631,31.6079,109286.0
2017-06-20 10:50:00,35.26,35.29,35.18,35.18,91264.0,31.599,31.6258,31.5273,31.5273,91264.0
2017-06-20 10:55:00,35.18,35.19,35.14,35.16,82994.0,31.5273,31.5362,31.4914,31.5093,82994.0
2017-06-20 11:00:00,35.16,35.17,35.1,35.11,82793.0,31.5093,31.5183,31.4556,31.4645,82793.0
2017-06-20 11:05:00,35.11,35.13,35.07,35.07,90744.0,31.4645,31.4825,31.4287,31.4287,90744.0
2017-06-20 11:10:00,35.08,35.1,35.04,35.09,61984.0,31.4376,31.4556,31.4018,31.4466,61984.0
2017-06-20 11:15:00,35.09,35.1,35.04,35.05,67336.0,31.4466,31.4556,31.4018,31.4108,67336.0
2017-06-20 11:20:00,35.06,35.08,35.03,35.07,60461.0,31.4197,31.4376,31.3928,31.4287,60461.0
2017-06-20 11:25:00,35.08,35.1,35.03,35.04,99533.0,31.4376,31.4556,31.3928,31.4018,99533.0
2017-06-20 11:30:00,35.05,35.12,35.02,35.12,72531.0,31.4108,31.4735,31.3839,31.4735,72531.0
2017-06-20 11:35:00,35.12,35.15,35.1,35.14,48874.0,31.4735,31.5004,31.4556,31.4914,48874.0
2017-06-20 11:40:00,35.14,35.17,35.12,35.17,147476.0,31.4914,31.5183,31.4735,31.5183,147476.0
2017-06-20 11:45:00,35.17,35.18,35.1,35.14,90726.0,31.5183,31.5273,31.4556,31.4914,90726.0
2017-06-20 11:50:00,35.14,35.15,35.11,35.14,192297.0,31.4914,31.5004,31.4645,31.4914,192297.0
2017-06-20 11:55:00,35.15,35.15,35.1,35.11,63489.0,31.5004,31.5004,31.4556,31.4645,63489.0
2017-06-20 12:00:00,35.1,35.11,35.07,35.08,50165.0,31.4556,31.4645,31.4287,31.4376,50165.0
2017-06-20 12:05:00,35.08,35.09,35.06,35.09,40163.0,31.4376,31.4466,31.4197,31.4466,40163.0
2017-06-20 12:10:00,35.09,35.12,35.08,35.12,69451.0,31.4466,31.4735,31.4376,31.4735,69451.0
2017-06-20 12:15:00,35.12,35.13,35.08,35.08,36130.0,31.4735,31.4825,31.4376,31.4376,36130.0
2017-06-20 12:20:00,35.08,35.09,34.97,35.0,62162.0,31.4376,31.4466,31.3391,31.366,62162.0
2017-06-20 12:25:00,35.0,35.04,34.97,35.01,48489.0,31.366,31.4018,31.3391,31.3749,48489.0
2017-06-20 12:30:00,35.01,35.06,35.01,35.03,85520.0,31.3749,31.4197,31.3749,31.3928,85520.0
2017-06-20 12:35:00,35.03,35.05,34.94,34.97,340404.0,31.3928,31.4108,31.3122,31.3391,340404.0
2017-06-20 12:40:00,34.97,35.0,34.95,35.0,96017.0,31.3391,31.366,31.3211,31.366,96017.0
2017-06-20 12:45:00,35.0,35.01,34.97,34.97,55162.0,31.366,31.3749,31.3391,31.3391,55162.0
2017-06-20 12:50:00,34.97,34.99,34.94,34.99,35863.0,31.3391,31.357,31.3122,31.357,35863.0
2017-06-20 12:55:00,34.98,35.0,34.96,34.98,79928.0,31.348,31.366,31.3301,31.348,79928.0
2017-06-20 13:00:00,34.99,35.07,34.98,35.01,424248.0,31.357,31.4287,31.348,31.3749,424248.0
2017-06-20 13:05:00,35.0,35.06,35.0,35.0,67429.0,31.366,31.4197,31.366,31.366,67429.0
2017-06-20 13:10:00,35.01,35.03,35.0,35.03,60683.0,31.3749,31.3928,31.366,31.3928,60683.0
2017-06-20 13:15:00,35.03,35.09,35.03,35.08,63555.0,31.3928,31.4466,31.3928,31.4376,63555.0
2017-06-20 13:20:00,35.08,35.13,35.08,35.11,35476.0,31.4376,31.4825,31.4376,31.4645,35476.0
2017-06-20 13:25:00,35.11,35.11,35.07,35.08,56975.0,31.4645,31.4645,31.4287,31.4376,56975.0
2017-06-20 13:30:00,35.08,35.11,35.08,35.1,48674.0,31.4376,31.4645,31.4376,31.4556,48674.0
2017-06-20 13:35:00,35.1,35.12,35.09,35.11,34663.0,31.4556,31.4735,31.4466,31.4645,34663.0
2017-06-20 13:40:00,35.11,35.11,35.07,35.09,41705.0,31.4645,31.4645,31.4287,31.4466,41705.0
2017-06-20 13:45:00,35.09,35.11,35.07,35.11,32788.0,31.4466,31.4645,31.4287,31.4645,32788.0
2017-06-20 13:50:00,35.11,35.12,35.08,35.12,44656.0,31.4645,31.4735,31.4376,31.4735,44656.0
2017-06-20 13:55:00,35.12,35.14,35.1,35.12,39068.0,31.4735,31.4914,31.4556,31.4735,39068.0
2017-06-20 14:00:00,35.12,35.13,35.11,35.13,32902.0,31.4735,31.4825,31.4645,31.4825,32902.0
2017-06-20 14:05:00,35.13,35.14,35.09,35.1,45458.0,31.4825,31.4914,31.4466,31.4556,45458.0
2017-06-20 14:10:00,35.1,35.1,35.06,35.06,44227.0,31.4556,31.4556,31.4197,31.4197,44227.0
2017-06-20 14:15:00,35.07,35.07,35.02,35.03,64275.0,31.4287,31.4287,31.3839,31.3928,64275.0
2017-06-20 14:20:00,35.03,35.03,35.0,35.0,49180.0,31.3928,31.3928,31.366,31.366,49180.0
2017-06-20 14:25:00,35.0,35.02,34.99,34.99,81255.0,31.366,31.3839,31.357,31.357,81255.0
2017-06-20 14:30:00,34.99,35.02,34.99,35.0,229037.0,31.357,31.3839,31.357,31.366,229037.0
2017-06-20 14:35:00,34.99,35.03,34.99,35.01,91022.0,31.357,31.3928,31.357,31.3749,91022.0
2017-06-20 14:40:00,35.0,35.01,34.96,34.98,63279.0,31.366,31.3749,31.3301,31.348,63279.0
2017-06-20 14:45:00,34.98,35.01,34.98,35.0,68140.0,31.348,31.3749,31.348,31.366,68140.0
2017-06-20 14:50:00,35.01,35.02,35.0,35.02,48535.0,31.3749,31.3839,31.366,31.3839,48535.0
2017-06-20 14:55:00,35.02,35.03,35.01,35.02,53684.0,31.3839,31.3928,31.3749,31.3839,53684.0
2017-06-20 15:00:00,35.02,35.07,35.02,35.05,84408.0,31.3839,31.4287,31.3839,31.4108,84408.0
2017-06-20 15:05:00,35.06,35.06,35.03,35.05,85445.0,31.4197,31.4197,31.3928,31.4108,85445.0
2017-06-20 15:10:00,35.04,35.06,35.01,35.05,76844.0,31.4018,31.4197,31.3749,31.4108,76844.0
2017-06-20 15:15:00,35.06,35.08,35.05,35.08,82277.0,31.4197,31.4376,31.4108,31.4376,82277.0
2017-06-20 15:20:00,35.08,35.09,35.06,35.06,57481.0,31.4376,31.4466,31.4197,31.4197,57481.0
2017-06-20 15:25:00,35.06,35.07,35.02,35.03,107143.0,31.4197,31.4287,31.3839,31.3928,107143.0
2017-06-20 15:30:00,35.03,35.04,34.99,35.02,224647.0,31.3928,31.4018,31.357,31.3839,224647.0
2017-06-20 15:35:00,35.02,35.03,34.99,35.01,123098.0,31.3839,31.3928,31.357,31.3749,123098.0
2017-06-20 15:40:00,35.01,35.02,34.96,34.96,160154.0,31.3749,31.3839,31.3301,31.3301,160154.0
2017-06-20 15:45:00,34.96,34.97,34.92,34.95,287413.0,31.3301,31.3391,31.2943,31.3211,287413.0
2017-06-20 15:50:00,34.96,34.96,34.92,34.94,549452.0,31.3301,31.3301,31.2943,31.3122,549452.0
2017-06-20 15:55:00,34.95,34.98,34.93,34.93,1141863.0,31.3211,31.348,31.3032,31.3032,1141863.0
2017-06-21 09:30:00,35.0,35.0,34.81,34.84,138140.0,31.366,31.366,31.1957,31.2226,138140.0
2017-06-21 09:35:00,34.82,35.01,34.82,35.0,63267.0,31.2046,31.3749,31.2046,31.366,63267.0
2017-06-21 09:40:00,35.01,35.04,34.95,35.0,142121.0,31.3749,31.4018,31.3211,31.366,142121.0
2017-06-21 09:45:00,35.0,35.02,34.97,34.99,61578.0,31.366,31.3839,31.3391,31.357,61578.0
2017-06-21 09:50:00,34.98,35.01,34.92,34.95,96279.0,31.348,31.3749,31.2943,31.3211,96279.0
2017-06-21 09:55:00,34.95,34.96,34.85,34.85,83463.0,31.3211,31.3301,31.2315,31.2315,83463.0
2017-06-21 10:00:00,34.86,34.97,34.86,34.96,125978.0,31.2405,31.3391,31.2405,31.3301,125978.0
2017-06-21 10:05:00,34.97,34.97,34.9,34.95,50124.0,31.3391,31.3391,31.2763,31.3211,50124.0
2017-06-21 10:10:00,34.94,34.96,34.92,34.92,52966.0,31.3122,31.3301,31.2943,31.2943,52966.0
2017-06-21 10:15:00,34.92,34.95,34.9,34.92,33248.0,31.2943,31.3211,31.2763,31.2943,33248.0
2017-06-21 10:20:00,34.91,34.94,34.9,34.92,24081.0,31.2853,31.3122,31.2763,31.2943,24081.0
2017-06-21 10:25:00,34.93,34.95,34.9,34.93,29222.0,31.3032,31.3211,31.2763,31.3032,29222.0
2017-06-21 10:30:00,34.93,34.97,34.92,34.97,45152.0,31.3032,31.3391,31.2943,31.3391,45152.0
2017-06-21 10:35:00,34.97,34.98,34.95,34.95,44145.0,31.3391,31.348,31.3211,31.3211,44145.0
2017-06-21 10:40:00,34.96,35.12,34.95,35.1,229046.0,31.3301,31.4735,31.3211,31.4556,229046.0
2017-06-21 10:45:00,35.11,35.11,35.04,35.04,36052.0,31.4645,31.4645,31.4018,31.4018,36052.0
2017-06-21 10:50:00,35.05,35.06,34.94,34.95,61553.0,31.4108,31.4197,31.3122,31.3211,61553.0
2017-06-21 10:55:00,34.96,34.96,34.93,34.94,48913.0,31.3301,31.3301,31.3032,31.3122,48913.0
2017-06-21 11:00:00,34.93,34.94,34.87,34.89,77010.0,31.3032,31.3122,31.2495,31.2674,77010.0
2017-06-21 11:05:00,34.89,34.94,34.88,34.92,52377.0,31.2674,31.3122,31.2584,31.2943,52377.0
2017-06-21 11:10:00,34.92,34.93,34.89,34.91,52025.0,31.2943,31.3032,31.2674,31.2853,52025.0
2017-06-21 11:15:00,34.91,34.94,34.87,34.9,71339.0,31.2853,31.3122,31.2495,31.2763,71339.0
2017-06-21 11:20:00,34.91,34.97,34.9,34.94,34515.0,31.2853,31.3391,31.2763,31.3122,34515.0
2017-06-21 11:25:00,34.94,35.0,34.94,34.97,37044.0,31.3122,31.366,31.3122,31.3391,37044.0
2017-06-21 11:30:00,34.97,34.98,34.93,34.95,32029.0,31.3391,31.348,31.3032,31.3211,32029.0
2017-06-21 11:35:00,34.95,34.98,34.93,34.94,45041.0,31.3211,31.348,31.3032,31.3122,45041.0
2017-06-21 11:40:00,34.95,34.99,34.94,34.98,26255.0,31.3211,31.357,31.3122,31.348,26255.0
2017-06-21 11:45:00,34.98,35.0,34.96,34.98,25795.0,31.348,31.366,31.3301,31.348,25795.0
2017-06-21 11:50:00,34.98,34.98,34.95,34.98,27130.0,31.348,31.348,31.3211,31.348,27130.0
2017-06-21 11:55:00,34.98,35.0,34.95,34.99,28379.0,31.348,31.366,31.3211,31.357,28379.0
2017-06-21 12:00:00,35.0,35.0,34.93,34.94,35594.0,31.366,31.366,31.3032,31.3122,35594.0
2017-06-21 12:05:00,34.94,34.95,34.92,34.93,62298.0,31.3122,31.3211,31.2943,31.3032,62298.0
2017-06-21 12:10:00,34.93,34.94,34.92,34.93,52460.0,31.3032,31.3122,31.2943,31.3032,52460.0
2017-06-21 12:15:00,34.93,34.94,34.9,34.93,51726.0,31.3032,31.3122,31.2763,31.3032,51726.0
2017-06-21 12:20:00,34.93,34.94,34.9,34.94,32945.0,31.3032,31.3122,31.2763,31.3122,32945.0
2017-06-21 12:25:00,34.94,34.96,34.92,34.93,20986.0,31.3122,31.3301,31.2943,31.3032,20986.0
2017-06-21 12:30:00,34.93,34.96,34.92,34.92,24381.0,31.3032,31.3301,31.2943,31.2943,24381.0
2017-06-21 12:35:00,34.92,34.93,34.9,34.91,34150.0,31.2943,31.3032,31.2763,31.2853,34150.0
2017-06-21 12:40:00,34.9,34.91,34.88,34.89,47825.0,31.2763,31.2853,31.2584,31.2674,47825.0
2017-06-21 12:45:00,34.89,34.91,34.86,34.86,48272.0,31.2674,31.2853,31.2405,31.2405,48272.0
2017-06-21 12:50:00,34.86,34.88,34.85,34.87,13807.0,31.2405,31.2584,31.2315,31.2495,13807.0
2017-06-21 12:55:00,34.86,34.87,34.77,34.77,30841.0,31.2405,31.2495,31.1598,31.1598,30841.0
2017-06-21 13:00:00,34.77,34.81,34.77,34.81,40538.0,31.1598,31.1957,31.1598,31.1957,40538.0
2017-06-21 13:05:00,34.8,34.81,34.78,34.81,17223.0,31.1867,31.1957,31.1688,31.1957,17223.0
2017-06-21 13:10:00,34.8,34.85,34.79,34.84,45157.0,31.1867,31.2315,31.1778,31.2226,45157.0
2017-06-21 13:15:00,34.85,34.88,34.84,34.85,65928.0,31.2315,31.2584,31.2226,31.2315,65928.0
2017-06-21 13:20:00,34.85,34.88,34.85,34.85,27617.0,31.2315,31.2584,31.2315,31.2315,27617.0
2017-06-21 13:25:00,34.86,34.86,34.83,34.83,20501.0,31.2405,31.2405,31.2136,31.2136,20501.0
2017-06-21 13:30:00,34.83,34.86,34.83,34.86,27048.0,31.2136,31.2405,31.2136,31.2405,27048.0
2017-06-21 13:35:00,34.85,34.86,34.83,34.84,29575.0,31.2315,31.2405,31.2136,31.2226,29575.0
2017-06-21 13:40:00,34.84,34.86,34.8,34.84,60229.0,31.2226,31.2405,31.1867,31.2226,60229.0
2017-06-21 13:45:00,34.84,34.85,34.8,34.8,13470.0,31.2226,31.2315,31.1867,31.1867,13470.0
2017-06-21 13:50:00,34.81,34.82,34.76,34.77,49473.0,31.1957,31.2046,31.1509,31.1598,49473.0
2017-06-21 13:55:00,34.77,34.83,34.76,34.83,36803.0,31.1598,31.2136,31.1509,31.2136,36803.0
2017-06-21 14:00:00,34.82,34.83,34.78,34.78,26622.0,31.2046,31.2136,31.1688,31.1688,26622.0
2017-06-21 14:05:00,34.79,34.8,34.75,34.8,41801.0,31.1778,31.1867,31.1419,31.1867,41801.0
2017-06-21 14:10:00,34.8,34.83,34.79,34.82,23903.0,31.1867,31.2136,31.1778,31.2046,23903.0
2017-06-21 14:15:00,34.83,34.87,34.82,34.85,31121.0,31.2136,31.2495,31.2046,31.2315,31121.0
2017-06-21 14:20:00,34.85,34.85,34.83,34.84,28941.0,31.2315,31.2315,31.2136,31.2226,28941.0
2017-06-21 14:25:00,34.84,34.9,34.84,34.87,97795.0,31.2226,31.2763,31.2226,31.2495,97795.0
2017-06-21 14:30:00,34.87,34.91,34.86,34.89,98382.0,31.2495,31.2853,31.2405,31.2674,98382.0
2017-06-21 14:35:00,34.89,34.96,34.88,34.93,121928.0,31.2674,31.3301,31.2584,31.3032,121928.0
2017-06-21 14:40:00,34.93,34.97,34.91,34.95,62992.0,31.3032,31.3391,31.2853,31.3211,62992.0
2017-06-21 14:45:00,34.94,34.98,34.93,34.96,49670.0,31.3122,31.348,31.3032,31.3301,49670.0
2017-06-21 14:50:00,34.97,35.02,34.96,35.02,42776.0,31.3391,31.3839,31.3301,31.3839,42776.0
2017-06-21 14:55:00,35.01,35.04,35.0,35.01,46986.0,31.3749,31.4018,31.366,31.3749,46986.0
2017-06-21 15:00:00,35.01,35.01,34.98,34.98,24373.0,31.3749,31.3749,31.348,31.348,24373.0
2017-06-21 15:05:00,34.98,34.99,34.96,34.98,36945.0,31.348,31.357,31.3301,31.348,36945.0
2017-06-21 15:10:00,34.98,35.0,34.96,34.98,82358.0,31.348,31.366,31.3301,31.348,82358.0
2017-06-21 15:15:00,34.98,34.99,34.97,34.97,17043.0,31.348,31.357,31.3391,31.3391,17043.0
2017-06-21 15:20:00,34.97,34.99,34.96,34.98,34725.0,31.3391,31.357,31.3301,31.348,34725.0
2017-06-21 15:25:00,34.98,35.02,34.98,35.02,35632.0,31.348,31.3839,31.348,31.3839,35632.0
2017-06-21 15:30:00,35.01,35.02,34.97,34.97,47361.0,31.3749,31.3839,31.3391,31.3391,47361.0
2017-06-21 15:35:00,34.97,34.99,34.93,34.95,117696.0,31.3391,31.357,31.3032,31.3211,117696.0
2017-06-21 15:40:00,34.95,34.96,34.94,34.95,28107.0,31.3211,31.3301,31.3122,31.3211,28107.0
2017-06-21 15:45:00,34.95,35.0,34.95,34.99,103785.0,31.3211,31.366,31.3211,31.357,103785.0
2017-06-21 15:50:00,34.98,34.99,34.93,34.96,204135.0,31.348,31.357,31.3032,31.3301,204135.0
2017-06-21 15:55:00,34.97,35.0,34.95,34.96,512030.0,31.3391,31.366,31.3211,31.3301,512030.0
2017-06-22 09:30:00,34.99,35.02,34.85,35.01,161332.0,31.357,31.3839,31.2315,31.3749,161332.0
2017-06-22 09:35:00,35.02,35.03,34.86,34.91,82164.0,31.3839,31.3928,31.2405,31.2853,82164.0
2017-06-22 09:40:00,34.91,35.01,34.9,34.97,37763.0,31.2853,31.3749,31.2763,31.3391,37763.0
2017-06-22 09:45:00,34.97,34.99,34.91,34.96,41172.0,31.3391,31.357,31.2853,31.3301,41172.0
2017-06-22 09:50:00,34.95,34.99,34.94,34.95,60513.0,31.3211,31.357,31.3122,31.3211,60513.0
2017-06-22 09:55:00,34.95,34.95,34.9,34.9,51502.0,31.3211,31.3211,31.2763,31.2763,51502.0
2017-06-22 10:00:00,34.91,34.92,34.84,34.89,48514.0,31.2853,31.2943,31.2226,31.2674,48514.0
2017-06-22 10:05:00,34.89,34.91,34.84,34.91,44601.0,31.2674,31.2853,31.2226,31.2853,44601.0
2017-06-22 10:10:00,34.91,34.98,34.9,34.97,67115.0,31.2853,31.348,31.2763,31.3391,67115.0
2017-06-22 10:15:00,34.96,35.05,34.96,35.02,20975.0,31.3301,31.4108,31.3301,31.3839,20975.0
2017-06-22 10:20:00,35.01,35.03,34.96,35.01,22032.0,31.3749,31.3928,31.3301,31.3749,22032.0
2017-06-22 10:25:00,35.0,35.02,34.97,35.02,15633.0,31.366,31.3839,31.3391,31.3839,15633.0
2017-06-22 10:30:00,35.02,35.12,35.01,35.11,93608.0,31.3839,31.4735,31.3749,31.4645,93608.0
2017-06-22 10:35:00,35.12,35.18,35.12,35.18,67026.0,31.4735,31.5273,31.4735,31.5273,67026.0
2017-06-22 10:40:00,35.17,35.29,35.16,35.24,131925.0,31.5183,31.6258,31.5093,31.581,131925.0
2017-06-22 10:45:00,35.23,35.26,35.2,35.23,45518.0,31.5721,31.599,31.5452,31.5721,45518.0
2017-06-22 10:50:00,35.24,35.25,35.21,35.21,24352.0,31.581,31.59,31.5541,31.5541,24352.0
2017-06-22 10:55:00,35.22,35.23,35.16,35.18,18656.0,31.5631,31.5721,31.5093,31.5273,18656.0
2017-06-22 11:00:00,35.19,35.21,35.18,35.19,21754.0,31.5362,31.5541,31.5273,31.5362,21754.0
2017-06-22 11:05:00,35.19,35.2,35.16,35.16,14820.0,31.5362,31.5452,31.5093,31.5093,14820.0
2017-06-22 11:10:00,35.16,35.19,35.14,35.15,18950.0,31.5093,31.5362,31.4914,31.5004,18950.0
2017-06-22 11:15:00,35.15,35.15,35.11,35.12,20530.0,31.5004,31.5004,31.4645,31.4735,20530.0
2017-06-22 11:20:00,35.13,35.15,35.1,35.14,29027.0,31.4825,31.5004,31.4556,31.4914,29027.0
2017-06-22 11:25:00,35.14,35.16,35.13,35.15,26921.0,31.4914,31.5093,31.4825,31.5004,26921.0
2017-06-22 11:30:00,35.15,35.15,35.11,35.13,13657.0,31.5004,31.5004,31.4645,31.4825,13657.0
2017-06-22 11:35:00,35.13,35.14,35.12,35.13,17718.0,31.4825,31.4914,31.4735,31.4825,17718.0
2017-06-22 11:40:00,35.13,35.14,35.09,35.09,30191.0,31.4825,31.4914,31.4466,31.4466,30191.0
2017-06-22 11:45:00,35.1,35.1,35.07,35.07,53223.0,31.4556,31.4556,31.4287,31.4287,53223.0
2017-06-22 11:50:00,35.07,35.07,35.03,35.05,34306.0,31.4287,31.4287,31.3928,31.4108,34306.0
2017-06-22 11:55:00,35.05,35.1,35.05,35.08,23084.0,31.4108,31.4556,31.4108,31.4376,23084.0
2017-06-22 12:00:00,35.08,35.09,35.05,35.05,14421.0,31.4376,31.4466,31.4108,31.4108,14421.0
2017-06-22 12:05:00,35.05,35.06,35.01,35.01,13915.0,31.4108,31.4197,31.3749,31.3749,13915.0
2017-06-22 12:10:00,35.01,35.1,35.0,35.08,63746.0,31.3749,31.4556,31.366,31.4376,63746.0
2017-06-22 12:15:00,35.08,35.08,35.05,35.05,10590.0,31.4376,31.4376,31.4108,31.4108,10590.0
2017-06-22 12:20:00,35.05,35.12,35.05,35.1,42725.0,31.4108,31.4735,31.4108,31.4556,42725.0
2017-06-22 12:25:00,35.1,35.17,35.09,35.16,88771.0,31.4556,31.5183,31.4466,31.5093,88771.0
2017-06-22 12:30:00,35.17,35.19,35.15,35.18,26802.0,31.5183,31.5362,31.5004,31.5273,26802.0
2017-06-22 12:35:00,35.19,35.19,35.16,35.17,10890.0,31.5362,31.5362,31.5093,31.5183,10890.0
2017-06-22 12:40:00,35.17,35.17,35.15,35.17,7414.0,31.5183,31.5183,31.5004,31.5183,7414.0
2017-06-22 12:45:00,35.16,35.2,35.16,35.2,36961.0,31.5093,31.5452,31.5093,31.5452,36961.0
2017-06-22 12:50:00,35.2,35.27,35.2,35.24,36069.0,31.5452,31.6079,31.5452,31.581,36069.0
2017-06-22 12:55:00,35.25,35.25,35.2,35.21,24555.0,31.59,31.59,31.5452,31.5541,24555.0
2017-06-22 13:00:00,35.2,35.23,35.19,35.22,23320.0,31.5452,31.5721,31.5362,31.5631,23320.0
2017-06-22 13:05:00,35.22,35.25,35.21,35.24,28868.0,31.5631,31.59,31.5541,31.581,28868.0
2017-06-22 13:10:00,35.24,35.24,35.2,35.2,22268.0,31.581,31.581,31.5452,31.5452,22268.0
2017-06-22 13:15:00,35.2,35.22,35.19,35.2,16670.0,31.5452,31.5631,31.5362,31.5452,16670.0
2017-06-22 13:20:00,35.2,35.21,35.19,35.19,34525.0,31.5452,31.5541,31.5362,31.5362,34525.0
2017-06-22 13:25:00,35.19,35.19,35.16,35.17,28639.0,31.5362,31.5362,31.5093,31.5183,28639.0
2017-06-22 13:30:00,35.16,35.2,35.15,35.19,32964.0,31.5093,31.5452,31.5004,31.5362,32964.0
2017-06-22 13:35:00,35.19,35.2,35.17,35.17,29682.0,31.5362,31.5452,31.5183,31.5183,29682.0
2017-06-22 13:40:00,35.18,35.18,35.15,35.17,56129.0,31.5273,31.5273,31.5004,31.5183,56129.0
2017-06-22 13:45:00,35.17,35.2,35.17,35.2,11164.0,31.5183,31.5452,31.5183,31.5452,11164.0
2017-06-22 13:50:00,35.2,35.2,35.17,35.19,13216.0,31.5452,31.5452,31.5183,31.5362,13216.0
2017-06-22 13:55:00,35.19,35.2,35.17,35.17,10945.0,31.5362,31.5452,31.5183,31.5183,10945.0
2017-06-22 14:00:00,35.18,35.2,35.18,35.19,23370.0,31.5273,31.5452,31.5273,31.5362,23370.0
2017-06-22 14:05:00,35.19,35.22,35.19,35.2,33468.0,31.5362,31.5631,31.5362,31.5452,33468.0
2017-06-22 14:10:00,35.19,35.22,35.17,35.21,21201.0,31.5362,31.5631,31.5183,31.5541,21201.0
2017-06-22 14:15:00,35.21,35.21,35.19,35.19,8966.0,31.5541,31.5541,31.5362,31.5362,8966.0
2017-06-22 14:20:00,35.19,35.19,35.14,35.16,27461.0,31.5362,31.5362,31.4914,31.5093,27461.0
2017-06-22 14:25:00,35.17,35.2,35.16,35.19,13799.0,31.5183,31.5452,31.5093,31.5362,13799.0
2017-06-22 14:30:00,35.18,35.2,35.16,35.18,16517.0,31.5273,31.5452,31.5093,31.5273,16517.0
2017-06-22 14:35:00,35.17,35.18,35.14,35.17,44849.0,31.5183,31.5273,31.4914,31.5183,44849.0
2017-06-22 14:40:00,35.17,35.18,35.15,35.17,32452.0,31.5183,31.5273,31.5004,31.5183,32452.0
2017-06-22 14:45:00,35.17,35.18,35.16,35.17,14029.0,31.5183,31.5273,31.5093,31.5183,14029.0
2017-06-22 14:50:00,35.16,35.17,35.14,35.16,16440.0,31.5093,31.5183,31.4914,31.5093,16440.0
2017-06-22 14:55:00,35.15,35.18,35.14,35.18,32465.0,31.5004,31.5273,31.4914,31.5273,32465.0
2017-06-22 15:00:00,35.18,35.2,35.16,35.19,44220.0,31.5273,31.5452,31.5093,31.5362,44220.0
2017-06-22 15:05:00,35.19,35.22,35.18,35.2,24093.0,31.5362,31.5631,31.5273,31.5452,24093.0
2017-06-22 15:10:00,35.21,35.22,35.17,35.18,28855.0,31.5541,31.5631,31.5183,31.5273,28855.0
2017-06-22 15:15:00,35.18,35.19,35.15,35.16,31974.0,31.5273,31.5362,31.5004,31.5093,31974.0
2017-06-22 15:20:00,35.16,35.17,35.15,35.16,32821.0,31.5093,31.5183,31.5004,31.5093,32821.0
2017-06-22 15:25:00,35.15,35.17,35.14,35.16,46204.0,31.5004,31.5183,31.4914,31.5093,46204.0
2017-06-22 15:30:00,35.15,35.17,35.14,35.15,75030.0,31.5004,31.5183,31.4914,31.5004,75030.0
2017-06-22 15:35:00,35.14,35.16,35.12,35.15,130025.0,31.4914,31.5093,31.4735,31.5004,130025.0
2017-06-22 15:40:00,35.14,35.16,35.13,35.14,111531.0,31.4914,31.5093,31.4825,31.4914,111531.0
2017-06-22 15:45:00,35.14,35.14,35.1,35.13,177372.0,31.4914,31.4914,31.4556,31.4825,177372.0
2017-06-22 15:50:00,35.13,35.15,35.1,35.15,247283.0,31.4825,31.5004,31.4556,31.5004,247283.0
2017-06-22 15:55:00,35.15,35.15,35.11,35.12,267556.0,31.5004,31.5004,31.4645,31.4735,267556.0
2017-06-23 09:30:00,35.12,35.12,34.97,34.98,85702.0,31.4735,31.4735,31.3391,31.348,85702.0
2017-06-23 09:35:00,34.99,35.03,34.96,35.01,29756.0,31.357,31.3928,31.3301,31.3749,29756.0
2017-06-23 09:40:00,35.01,35.11,35.01,35.09,154521.0,31.3749,31.4645,31.3749,31.4466,154521.0
2017-06-23 09:45:00,35.08,35.21,35.07,35.19,45372.0,31.4376,31.5541,31.4287,31.5362,45372.0
2017-06-23 09:50:00,35.18,35.2,35.16,35.19,27648.0,31.5273,31.5452,31.5093,31.5362,27648.0
2017-06-23 09:55:00,35.19,35.24,35.18,35.23,68301.0,31.5362,31.581,31.5273,31.5721,68301.0
2017-06-23 10:00:00,35.23,35.23,35.18,35.19,21470.0,31.5721,31.5721,31.5273,31.5362,21470.0
2017-06-23 10:05:00,35.19,35.23,35.19,35.23,29548.0,31.5362,31.5721,31.5362,31.5721,29548.0
2017-06-23 10:10:00,35.23,35.25,35.21,35.22,28337.0,31.5721,31.59,31.5541,31.5631,28337.0
2017-06-23 10:15:00,35.23,35.25,35.2,35.22,19125.0,31.5721,31.59,31.5452,31.5631,19125.0
2017-06-23 10:20:00,35.22,35.24,35.2,35.23,17584.0,31.5631,31.581,31.5452,31.5721,17584.0
2017-06-23 10:25:00,35.23,35.26,35.23,35.26,15264.0,31.5721,31.599,31.5721,31.599,15264.0
2017-06-23 10:30:00,35.26,35.33,35.25,35.32,47634.0,31.599,31.6617,31.59,31.6527,47634.0
2017-06-23 10:35:00,35.32,35.33,35.3,35.31,28553.0,31.6527,31.6617,31.6348,31.6438,28553.0
2017-06-23 10:40:00,35.31,35.36,35.31,35.36,55054.0,31.6438,31.6886,31.6438,31.6886,55054.0
2017-06-23 10:45:00,35.37,35.39,35.36,35.39,16656.0,31.6975,31.7155,31.6886,31.7155,16656.0
2017-06-23 10:50:00,35.39,35.42,35.38,35.38,53280.0,31.7155,31.7423,31.7065,31.7065,53280.0
2017-06-23 10:55:00,35.38,35.39,35.36,35.37,20481.0,31.7065,31.7155,31.6886,31.6975,20481.0
2017-06-23 11:00:00,35.36,35.38,35.32,35.35,90656.0,31.6886,31.7065,31.6527,31.6796,90656.0
2017-06-23 11:05:00,35.34,35.39,35.34,35.36,154691.0,31.6707,31.7155,31.6707,31.6886,154691.0
2017-06-23 11:10:00,35.37,35.42,35.36,35.39,76931.0,31.6975,31.7423,31.6886,31.7155,76931.0
2017-06-23 11:15:00,35.39,35.41,35.36,35.37,27196.0,31.7155,31.7334,31.6886,31.6975,27196.0
2017-06-23 11:20:00,35.37,35.43,35.37,35.42,55870.0,31.6975,31.7513,31.6975,31.7423,55870.0
2017-06-23 11:25:00,35.43,35.48,35.43,35.48,30652.0,31.7513,31.7961,31.7513,31.7961,30652.0
2017-06-23 11:30:00,35.48,35.53,35.44,35.5,148780.0,31.7961,31.8409,31.7603,31.814,148780.0
2017-06-23 11:35:00,35.5,35.55,35.49,35.55,34519.0,31.814,31.8588,31.8051,31.8588,34519.0
2017-06-23 11:40:00,35.55,35.55,35.5,35.5,209244.0,31.8588,31.8588,31.814,31.814,209244.0
2017-06-23 11:45:00,35.51,35.54,35.5,35.53,51259.0,31.823,31.8499,31.814,31.8409,51259.0
2017-06-23 11:50:00,35.54,35.58,35.52,35.58,42785.0,31.8499,31.8857,31.832,31.8857,42785.0
2017-06-23 11:55:00,35.57,35.61,35.55,35.61,93063.0,31.8768,31.9126,31.8588,31.9126,93063.0
2017-06-23 12:00:00,35.6,35.63,35.59,35.6,35303.0,31.9037,31.9305,31.8947,31.9037,35303.0
2017-06-23 12:05:00,35.61,35.61,35.55,35.55,41721.0,31.9126,31.9126,31.8588,31.8588,41721.0
2017-06-23 12:10:00,35.55,35.65,35.55,35.65,80855.0,31.8588,31.9485,31.8588,31.9485,80855.0
2017-06-23 12:15:00,35.65,35.71,35.64,35.7,55077.0,31.9485,32.0022,31.9395,31.9933,55077.0
2017-06-23 12:20:00,35.7,35.74,35.66,35.66,86937.0,31.9933,32.0291,31.9574,31.9574,86937.0
2017-06-23 12:25:00,35.66,35.68,35.64,35.65,42366.0,31.9574,31.9753,31.9395,31.9485,42366.0
2017-06-23 12:30:00,35.65,35.65,35.61,35.62,44050.0,31.9485,31.9485,31.9126,31.9216,44050.0
2017-06-23 12:35:00,35.61,35.61,35.57,35.59,29004.0,31.9126,31.9126,31.8768,31.8947,29004.0
2017-06-23 12:40:00,35.59,35.65,35.59,35.65,33426.0,31.8947,31.9485,31.8947,31.9485,33426.0
2017-06-23 12:45:00,35.64,35.67,35.62,35.63,30648.0,31.9395,31.9664,31.9216,31.9305,30648.0
2017-06-23 12:50:00,35.63,35.63,35.62,35.63,11928.0,31.9305,31.9305,31.9216,31.9305,11928.0
2017-06-23 12:55:00,35.63,35.64,35.61,35.63,37333.0,31.9305,31.9395,31.9126,31.9305,37333.0
2017-06-23 13:00:00,35.63,35.63,35.59,35.59,22185.0,31.9305,31.9305,31.8947,31.8947,22185.0
2017-06-23 13:05:00,35.6,35.61,35.57,35.6,46256.0,31.9037,31.9126,31.8768,31.9037,46256.0
2017-06-23 13:10:00,35.6,35.61,35.6,35.6,12668.0,31.9037,31.9126,31.9037,31.9037,12668.0
2017-06-23 13:15:00,35.6,35.65,35.6,35.64,61514.0,31.9037,31.9485,31.9037,31.9395,61514.0
2017-06-23 13:20:00,35.64,35.65,35.59,35.6,38931.0,31.9395,31.9485,31.8947,31.9037,38931.0
2017-06-23 13:25:00,35.6,35.61,35.59,35.61,29031.0,31.9037,31.9126,31.8947,31.9126,29031.0
2017-06-23 13:30:00,35.6,35.61,35.58,35.59,47205.0,31.9037,31.9126,31.8857,31.8947,47205.0
2017-06-23 13:35:00,35.59,35.6,35.55,35.55,89839.0,31.8947,31.9037,31.8588,31.8588,89839.0
2017-06-23 13:40:00,35.56,35.56,35.54,35.55,45956.0,31.8678,31.8678,31.8499,31.8588,45956.0
2017-06-23 13:45:00,35.55,35.56,35.53,35.56,79371.0,31.8588,31.8678,31.8409,31.8678,79371.0
2017-06-23 13:50:00,35.56,35.62,35.55,35.61,29991.0,31.8678,31.9216,31.8588,31.9126,29991.0
2017-06-23 13:55:00,35.61,35.61,35.58,35.58,34425.0,31.9126,31.9126,31.8857,31.8857,34425.0
2017-06-23 14:00:00,35.58,35.6,35.56,35.57,38470.0,31.8857,31.9037,31.8678,31.8768,38470.0
2017-06-23 14:05:00,35.58,35.59,35.57,35.58,28235.0,31.8857,31.8947,31.8768,31.8857,28235.0
2017-06-23 14:10:00,35.58,35.61,35.57,35.61,34216.0,31.8857,31.9126,31.8768,31.9126,34216.0
2017-06-23 14:15:00,35.61,35.64,35.6,35.62,68993.0,31.9126,31.9395,31.9037,31.9216,68993.0
2017-06-23 14:20:00,35.62,35.62,35.59,35.6,33251.0,31.9216,31.9216,31.8947,31.9037,33251.0
2017-06-23 14:25:00,35.6,35.6,35.59,35.59,15188.0,31.9037,31.9037,31.8947,31.8947,15188.0
2017-06-23 14:30:00,35.59,35.6,35.55,35.59,60032.0,31.8947,31.9037,31.8588,31.8947,60032.0
2017-06-23 14:35:00,35.59,35.6,35.58,35.59,19592.0,31.8947,31.9037,31.8857,31.8947,19592.0
2017-06-23 14:40:00,35.58,35.6,35.55,35.55,63130.0,31.8857,31.9037,31.8588,31.8588,63130.0
2017-06-23 14:45:00,35.55,35.57,35.54,35.56,91060.0,31.8588,31.8768,31.8499,31.8678,91060.0
2017-06-23 14:50:00,35.56,35.57,35.55,35.57,15448.0,31.8678,31.8768,31.8588,31.8768,15448.0
2017-06-23 14:55:00,35.57,35.57,35.53,35.53,80002.0,31.8768,31.8768,31.8409,31.8409,80002.0
2017-06-23 15:00:00,35.53,35.54,35.45,35.45,62781.0,31.8409,31.8499,31.7692,31.7692,62781.0
2017-06-23 15:05:00,35.45,35.47,35.42,35.47,159238.0,31.7692,31.7872,31.7423,31.7872,159238.0
2017-06-23 15:10:00,35.47,35.52,35.45,35.45,154980.0,31.7872,31.832,31.7692,31.7692,154980.0
2017-06-23 15:15:00,35.45,35.46,35.41,35.46,77735.0,31.7692,31.7782,31.7334,31.7782,77735.0
2017-06-23 15:20:00,35.47,35.47,35.43,35.43,38695.0,31.7872,31.7872,31.7513,31.7513,38695.0
2017-06-23 15:25:00,35.43,35.44,35.39,35.4,69467.0,31.7513,31.7603,31.7155,31.7244,69467.0
2017-06-23 15:30:00,35.4,35.5,35.39,35.5,81556.0,31.7244,31.814,31.7155,31.814,81556.0
2017-06-23 15:35:00,35.5,35.5,35.46,35.46,84404.0,31.814,31.814,31.7782,31.7782,84404.0
2017-06-23 15:40:00,35.46,35.54,35.46,35.53,109193.0,31.7782,31.8499,31.7782,31.8409,109193.0
2017-06-23 15:45:00,35.53,35.55,35.51,35.52,121682.0,31.8409,31.8588,31.823,31.832,121682.0
2017-06-23 15:50:00,35.52,35.54,35.51,35.53,171425.0,31.832,31.8499,31.823,31.8409,171425.0
2017-06-23 15:55:00,35.54,35.59,35.5,35.57,779324.0,31.8499,31.8947,31.814,31.8768,779324.0
2017-06-26 09:30:00,35.89,35.9,35.75,35.89,190613.0,32.1635,32.1725,32.0381,32.1635,190613.0
2017-06-26 09:35:00,35.89,35.97,35.89,35.94,141477.0,32.1635,32.2352,32.1635,32.2084,141477.0
2017-06-26 09:40:00,35.94,35.94,35.81,35.9,208797.0,32.2084,32.2084,32.0919,32.1725,208797.0
2017-06-26 09:45:00,35.91,35.92,35.84,35.85,47381.0,32.1815,32.1904,32.1187,32.1277,47381.0
2017-06-26 09:50:00,35.85,35.87,35.84,35.86,101247.0,32.1277,32.1456,32.1187,32.1367,101247.0
2017-06-26 09:55:00,35.86,35.88,35.85,35.86,31022.0,32.1367,32.1546,32.1277,32.1367,31022.0
2017-06-26 10:00:00,35.86,35.86,35.77,35.79,253693.0,32.1367,32.1367,32.056,32.0739,253693.0
2017-06-26 10:05:00,35.79,35.8,35.62,35.63,112989.0,32.0739,32.0829,31.9216,31.9305,112989.0
2017-06-26 10:10:00,35.64,35.64,35.55,35.61,74805.0,31.9395,31.9395,31.8588,31.9126,74805.0
2017-06-26 10:15:00,35.62,35.62,35.53,35.58,86000.0,31.9216,31.9216,31.8409,31.8857,86000.0
2017-06-26 10:20:00,35.57,35.57,35.51,35.56,94207.0,31.8768,31.8768,31.823,31.8678,94207.0
2017-06-26 10:25:00,35.56,35.57,35.53,35.56,51045.0,31.8678,31.8768,31.8409,31.8678,51045.0
2017-06-26 10:30:00,35.56,35.57,35.48,35.49,49492.0,31.8678,31.8768,31.7961,31.8051,49492.0
2017-06-26 10:35:00,35.48,35.49,35.32,35.32,69956.0,31.7961,31.8051,31.6527,31.6527,69956.0
2017-06-26 10:40:00,35.31,35.33,35.24,35.31,76366.0,31.6438,31.6617,31.581,31.6438,76366.0
2017-06-26 10:45:00,35.31,35.39,35.3,35.33,47130.0,31.6438,31.7155,31.6348,31.6617,47130.0
2017-06-26 10:50:00,35.33,35.38,35.3,35.36,52899.0,31.6617,31.7065,31.6348,31.6886,52899.0
2017-06-26 10:55:00,35.37,35.37,35.26,35.31,69959.0,31.6975,31.6975,31.599,31.6438,69959.0
2017-06-26 11:00:00,35.32,35.32,35.18,35.19,48320.0,31.6527,31.6527,31.5273,31.5362,48320.0
2017-06-26 11:05:00,35.17,35.21,35.12,35.15,106099.0,31.5183,31.5541,31.4735,31.5004,106099.0
2017-06-26 11:10:00,35.15,35.18,35.11,35.17,78597.0,31.5004,31.5273,31.4645,31.5183,78597.0
2017-06-26 11:15:00,35.18,35.18,35.09,35.13,75447.0,31.5273,31.5273,31.4466,31.4825,75447.0
2017-06-26 11:20:00,35.14,35.14,35.04,35.1,88648.0,31.4914,31.4914,31.4018,31.4556,88648.0
2017-06-26 11:25:00,35.1,35.2,35.09,35.19,141673.0,31.4556,31.5452,31.4466,31.5362,141673.0
2017-06-26 11:30:00,35.19,35.19,35.11,35.12,31782.0,31.5362,31.5362,31.4645,31.4735,31782.0
2017-06-26 11:35:00,35.12,35.16,35.08,35.13,37613.0,31.4735,31.5093,31.4376,31.4825,37613.0
2017-06-26 11:40:00,35.14,35.21,35.13,35.21,106419.0,31.4914,31.5541,31.4825,31.5541,106419.0
2017-06-26 11:45:00,35.21,35.33,35.21,35.32,126336.0,31.5541,31.6617,31.5541,31.6527,126336.0
2017-06-26 11:50:00,35.33,35.37,35.31,35.31,56146.0,31.6617,31.6975,31.6438,31.6438,56146.0
2017-06-26 11:55:00,35.3,35.38,35.27,35.36,87346.0,31.6348,31.7065,31.6079,31.6886,87346.0
2017-06-26 12:00:00,35.36,35.44,35.35,35.41,129665.0,31.6886,31.7603,31.6796,31.7334,129665.0
2017-06-26 12:05:00,35.41,35.42,35.37,35.39,49623.0,31.7334,31.7423,31.6975,31.7155,49623.0
2017-06-26 12:10:00,35.4,35.4,35.27,35.28,95087.0,31.7244,31.7244,31.6079,31.6169,95087.0
2017-06-26 12:15:00,35.29,35.3,35.22,35.23,33957.0,31.6258,31.6348,31.5631,31.5721,33957.0
2017-06-26 12:20:00,35.23,35.25,35.2,35.2,61154.0,31.5721,31.59,31.5452,31.5452,61154.0
2017-06-26 12:25:00,35.2,35.23,35.19,35.21,43947.0,31.5452,31.5721,31.5362,31.5541,43947.0
2017-06-26 12:30:00,35.21,35.34,35.2,35.34,60736.0,31.5541,31.6707,31.5452,31.6707,60736.0
2017-06-26 12:35:00,35.33,35.38,35.33,35.35,30778.0,31.6617,31.7065,31.6617,31.6796,30778.0
2017-06-26 12:40:00,35.36,35.37,35.34,35.35,27106.0,31.6886,31.6975,31.6707,31.6796,27106.0
2017-06-26 12:45:00,35.36,35.36,35.31,35.31,28463.0,31.6886,31.6886,31.6438,31.6438,28463.0
2017-06-26 12:50:00,35.3,35.4,35.3,35.4,44323.0,31.6348,31.7244,31.6348,31.7244,44323.0
2017-06-26 12:55:00,35.39,35.42,35.38,35.41,142350.0,31.7155,31.7423,31.7065,31.7334,142350.0
2017-06-26 13:00:00,35.41,35.44,35.34,35.34,25576.0,31.7334,31.7603,31.6707,31.6707,25576.0
2017-06-26 13:05:00,35.35,35.39,35.33,35.37,18389.0,31.6796,31.7155,31.6617,31.6975,18389.0
2017-06-26 13:10:00,35.37,35.37,35.33,35.33,21229.0,31.6975,31.6975,31.6617,31.6617,21229.0
2017-06-26 13:15:00,35.33,35.35,35.31,35.33,16970.0,31.6617,31.6796,31.6438,31.6617,16970.0
2017-06-26 13:20:00,35.33,35.37,35.32,35.36,23075.0,31.6617,31.6975,31.6527,31.6886,23075.0
2017-06-26 13:25:00,35.36,35.38,35.32,35.36,28258.0,31.6886,31.7065,31.6527,31.6886,28258.0
2017-06-26 13:30:00,35.37,35.37,35.33,35.34,23607.0,31.6975,31.6975,31.6617,31.6707,23607.0
2017-06-26 13:35:00,35.34,35.36,35.32,35.32,19721.0,31.6707,31.6886,31.6527,31.6527,19721.0
2017-06-26 13:40:00,35.32,35.33,35.28,35.28,32724.0,31.6527,31.6617,31.6169,31.6169,32724.0
2017-06-26 13:45:00,35.28,35.32,35.28,35.29,33566.0,31.6169,31.6527,31.6169,31.6258,33566.0
2017-06-26 13:50:00,35.29,35.29,35.26,35.28,51125.0,31.6258,31.6258,31.599,31.6169,51125.0
2017-06-26 13:55:00,35.29,35.3,35.24,35.26,51399.0,31.6258,31.6348,31.581,31.599,51399.0
2017-06-26 14:00:00,35.26,35.27,35.19,35.24,95844.0,31.599,31.6079,31.5362,31.581,95844.0
2017-06-26 14:05:00,35.24,35.25,35.18,35.19,43016.0,31.581,31.59,31.5273,31.5362,43016.0
2017-06-26 14:10:00,35.19,35.21,35.15,35.17,45953.0,31.5362,31.5541,31.5004,31.5183,45953.0
2017-06-26 14:15:00,35.17,35.2,35.16,35.17,27641.0,31.5183,31.5452,31.5093,31.5183,27641.0
2017-06-26 14:20:00,35.17,35.2,35.13,35.14,52265.0,31.5183,31.5452,31.4825,31.4914,52265.0
2017-06-26 14:25:00,35.14,35.17,35.13,35.16,93599.0,31.4914,31.5183,31.4825,31.5093,93599.0
2017-06-26 14:30:00,35.15,35.22,35.15,35.17,101905.0,31.5004,31.5631,31.5004,31.5183,101905.0
2017-06-26 14:35:00,35.17,35.18,35.14,35.18,25525.0,31.5183,31.5273,31.4914,31.5273,25525.0
2017-06-26 14:40:00,35.18,35.18,35.16,35.18,35808.0,31.5273,31.5273,31.5093,31.5273,35808.0
2017-06-26 14:45:00,35.17,35.18,35.16,35.17,31980.0,31.5183,31.5273,31.5093,31.5183,31980.0
2017-06-26 14:50:00,35.18,35.2,35.17,35.18,73513.0,31.5273,31.5452,31.5183,31.5273,73513.0
2017-06-26 14:55:00,35.18,35.19,35.14,35.16,55403.0,31.5273,31.5362,31.4914,31.5093,55403.0
2017-06-26 15:00:00,35.16,35.16,35.09,35.09,181401.0,31.5093,31.5093,31.4466,31.4466,181401.0
2017-06-26 15:05:00,35.09,35.19,35.08,35.19,134273.0,31.4466,31.5362,31.4376,31.5362,134273.0
2017-06-26 15:10:00,35.19,35.21,35.15,35.17,46966.0,31.5362,31.5541,31.5004,31.5183,46966.0
2017-06-26 15:15:00,35.16,35.17,35.1,35.11,84511.0,31.5093,31.5183,31.4556,31.4645,84511.0
2017-06-26 15:20:00,35.11,35.11,35.05,35.09,67530.0,31.4645,31.4645,31.4108,31.4466,67530.0
2017-06-26 15:25:00,35.09,35.15,35.08,35.13,41946.0,31.4466,31.5004,31.4376,31.4825,41946.0
2017-06-26 15:30:00,35.14,35.14,35.09,35.11,82291.0,31.4914,31.4914,31.4466,31.4645,82291.0
2017-06-26 15:35:00,35.11,35.13,35.08,35.09,55956.0,31.4645,31.4825,31.4376,31.4466,55956.0
2017-06-26 15:40:00,35.09,35.09,35.0,35.05,136102.0,31.4466,31.4466,31.366,31.4108,136102.0
2017-06-26 15:45:00,35.05,35.1,35.05,35.09,85727.0,31.4108,31.4556,31.4108,31.4466,85727.0
2017-06-26 15:50:00,35.1,35.15,35.08,35.09,207285.0,31.4556,31.5004,31.4376,31.4466,207285.0
2017-06-26 15:55:00,35.09,35.11,35.05,35.09,354979.0,31.4466,31.4645,31.4108,31.4466,354979.0
2017-06-27 09:30:00,35.0,35.12,34.86,34.95,100304.0,31.366,31.4735,31.2405,31.3211,100304.0
2017-06-27 09:35:00,34.95,35.04,34.91,35.0,71824.0,31.3211,31.4018,31.2853,31.366,71824.0
2017-06-27 09:40:00,35.0,35.11,34.99,35.11,75885.0,31.366,31.4645,31.357,31.4645,75885.0
2017-06-27 09:45:00,35.11,35.16,35.06,35.07,82725.0,31.4645,31.5093,31.4197,31.4287,82725.0
2017-06-27 09:50:00,35.07,35.18,35.07,35.15,42224.0,31.4287,31.5273,31.4287,31.5004,42224.0
2017-06-27 09:55:00,35.16,35.16,35.07,35.13,110634.0,31.5093,31.5093,31.4287,31.4825,110634.0
2017-06-27 10:00:00,35.13,35.16,35.08,35.16,32674.0,31.4825,31.5093,31.4376,31.5093,32674.0
2017-06-27 10:05:00,35.15,35.21,35.14,35.18,46690.0,31.5004,31.5541,31.4914,31.5273,46690.0
2017-06-27 10:10:00,35.18,35.19,35.13,35.16,37296.0,31.5273,31.5362,31.4825,31.5093,37296.0
2017-06-27 10:15:00,35.16,35.16,35.11,35.13,108599.0,31.5093,31.5093,31.4645,31.4825,108599.0
2017-06-27 10:20:00,35.13,35.21,35.12,35.14,39546.0,31.4825,31.5541,31.4735,31.4914,39546.0
2017-06-27 10:25:00,35.14,35.17,35.11,35.15,51335.0,31.4914,31.5183,31.4645,31.5004,51335.0
2017-06-27 10:30:00,35.15,35.22,35.15,35.2,45104.0,31.5004,31.5631,31.5004,31.5452,45104.0
2017-06-27 10:35:00,35.2,35.21,35.15,35.2,37897.0,31.5452,31.5541,31.5004,31.5452,37897.0
2017-06-27 10:40:00,35.19,35.24,35.19,35.22,64815.0,31.5362,31.581,31.5362,31.5631,64815.0
2017-06-27 10:45:00,35.23,35.31,35.21,35.27,85601.0,31.5721,31.6438,31.5541,31.6079,85601.0
2017-06-27 10:50:00,35.26,35.32,35.26,35.27,55306.0,31.599,31.6527,31.599,31.6079,55306.0
2017-06-27 10:55:00,35.27,35.27,35.2,35.21,38496.0,31.6079,31.6079,31.5452,31.5541,38496.0
2017-06-27 11:00:00,35.21,35.23,35.2,35.22,30211.0,31.5541,31.5721,31.5452,31.5631,30211.0
2017-06-27 11:05:00,35.22,35.23,35.15,35.16,53132.0,31.5631,31.5721,31.5004,31.5093,53132.0
2017-06-27 11:10:00,35.16,35.2,35.15,35.15,28271.0,31.5093,31.5452,31.5004,31.5004,28271.0
2017-06-27 11:15:00,35.15,35.22,35.14,35.18,94636.0,31.5004,31.5631,31.4914,31.5273,94636.0
2017-06-27 11:20:00,35.18,35.22,35.15,35.15,47455.0,31.5273,31.5631,31.5004,31.5004,47455.0
2017-06-27 11:25:00,35.16,35.19,35.15,35.18,55857.0,31.5093,31.5362,31.5004,31.5273,55857.0
2017-06-27 11:30:00,35.19,35.24,35.18,35.2,50356.0,31.5362,31.581,31.5273,31.5452,50356.0
2017-06-27 11:35:00,35.21,35.24,35.19,35.22,76065.0,31.5541,31.581,31.5362,31.5631,76065.0
2017-06-27 11:40:00,35.23,35.24,35.21,35.22,47460.0,31.5721,31.581,31.5541,31.5631,47460.0
2017-06-27 11:45:00,35.23,35.23,35.15,35.19,153162.0,31.5721,31.5721,31.5004,31.5362,153162.0
2017-06-27 11:50:00,35.19,35.19,35.06,35.08,78563.0,31.5362,31.5362,31.4197,31.4376,78563.0
2017-06-27 11:55:00,35.08,35.12,35.08,35.12,61079.0,31.4376,31.4735,31.4376,31.4735,61079.0
2017-06-27 12:00:00,35.12,35.13,35.08,35.11,106784.0,31.4735,31.4825,31.4376,31.4645,106784.0
2017-06-27 12:05:00,35.12,35.15,35.11,35.15,81309.0,31.4735,31.5004,31.4645,31.5004,81309.0
2017-06-27 12:10:00,35.14,35.19,35.13,35.19,62020.0,31.4914,31.5362,31.4825,31.5362,62020.0
2017-06-27 12:15:00,35.19,35.19,35.12,35.13,89739.0,31.5362,31.5362,31.4735,31.4825,89739.0
2017-06-27 12:20:00,35.13,35.2,35.12,35.2,39082.0,31.4825,31.5452,31.4735,31.5452,39082.0
2017-06-27 12:25:00,35.2,35.21,35.18,35.18,31572.0,31.5452,31.5541,31.5273,31.5273,31572.0
2017-06-27 12:30:00,35.18,35.18,35.11,35.12,36423.0,31.5273,31.5273,31.4645,31.4735,36423.0
2017-06-27 12:35:00,35.11,35.12,35.05,35.09,63006.0,31.4645,31.4735,31.4108,31.4466,63006.0
2017-06-27 12:40:00,35.09,35.14,35.07,35.1,41295.0,31.4466,31.4914,31.4287,31.4556,41295.0
2017-06-27 12:45:00,35.11,35.13,35.1,35.12,42180.0,31.4645,31.4825,31.4556,31.4735,42180.0
2017-06-27 12:50:00,35.12,35.12,35.05,35.06,135546.0,31.4735,31.4735,31.4108,31.4197,135546.0
2017-06-27 12:55:00,35.06,35.08,35.03,35.05,44075.0,31.4197,31.4376,31.3928,31.4108,44075.0
2017-06-27 13:00:00,35.06,35.1,35.04,35.08,52239.0,31.4197,31.4556,31.4018,31.4376,52239.0
2017-06-27 13:05:00,35.07,35.11,35.03,35.05,193070.0,31.4287,31.4645,31.3928,31.4108,193070.0
2017-06-27 13:10:00,35.04,35.07,35.02,35.05,110008.0,31.4018,31.4287,31.3839,31.4108,110008.0
2017-06-27 13:15:00,35.05,35.08,35.04,35.05,87919.0,31.4108,31.4376,31.4018,31.4108,87919.0
2017-06-27 13:20:00,35.05,35.07,35.04,35.05,38183.0,31.4108,31.4287,31.4018,31.4108,38183.0
2017-06-27 13:25:00,35.05,35.06,35.03,35.04,76748.0,31.4108,31.4197,31.3928,31.4018,76748.0
2017-06-27 13:30:00,35.04,35.05,35.02,35.02,132561.0,31.4018,31.4108,31.3839,31.3839,132561.0
2017-06-27 13:35:00,35.02,35.04,34.9,34.93,234168.0,31.3839,31.4018,31.2763,31.3032,234168.0
2017-06-27 13:40:00,34.93,35.02,34.93,34.99,212065.0,31.3032,31.3839,31.3032,31.357,212065.0
2017-06-27 13:45:00,34.99,35.01,34.95,34.99,259064.0,31.357,31.3749,31.3211,31.357,259064.0
2017-06-27 13:50:00,34.99,35.01,34.97,34.99,123703.0,31.357,31.3749,31.3391,31.357,123703.0
2017-06-27 13:55:00,35.0,35.03,34.97,34.99,123600.0,31.366,31.3928,31.3391,31.357,123600.0
2017-06-27 14:00:00,35.0,35.03,34.91,34.91,72365.0,31.366,31.3928,31.2853,31.2853,72365.0
2017-06-27 14:05:00,34.92,34.95,34.88,34.9,105023.0,31.2943,31.3211,31.2584,31.2763,105023.0
2017-06-27 14:10:00,34.9,34.92,34.85,34.89,100121.0,31.2763,31.2943,31.2315,31.2674,100121.0
2017-06-27 14:15:00,34.89,34.95,34.86,34.93,54864.0,31.2674,31.3211,31.2405,31.3032,54864.0
2017-06-27 14:20:00,34.93,34.93,34.89,34.92,42948.0,31.3032,31.3032,31.2674,31.2943,42948.0
2017-06-27 14:25:00,34.92,35.01,34.92,34.99,88708.0,31.2943,31.3749,31.2943,31.357,88708.0
2017-06-27 14:30:00,34.99,35.01,34.96,35.01,34487.0,31.357,31.3749,31.3301,31.3749,34487.0
2017-06-27 14:35:00,35.01,35.01,34.98,35.0,85481.0,31.3749,31.3749,31.348,31.366,85481.0
2017-06-27 14:40:00,35.01,35.01,34.98,35.0,49202.0,31.3749,31.3749,31.348,31.366,49202.0
2017-06-27 14:45:00,35.0,35.05,34.99,35.02,48443.0,31.366,31.4108,31.357,31.3839,48443.0
2017-06-27 14:50:00,35.02,35.06,35.0,35.01,51928.0,31.3839,31.4197,31.366,31.3749,51928.0
2017-06-27 14:55:00,35.01,35.02,34.98,35.01,80850.0,31.3749,31.3839,31.348,31.3749,80850.0
2017-06-27 15:00:00,35.0,35.04,34.99,35.03,32268.0,31.366,31.4018,31.357,31.3928,32268.0
2017-06-27 15:05:00,35.04,35.04,34.97,35.0,147106.0,31.4018,31.4018,31.3391,31.366,147106.0
2017-06-27 15:10:00,35.0,35.01,34.98,34.98,152945.0,31.366,31.3749,31.348,31.348,152945.0
2017-06-27 15:15:00,34.98,35.01,34.97,35.0,102303.0,31.348,31.3749,31.3391,31.366,102303.0
2017-06-27 15:20:00,35.0,35.01,34.98,34.98,92626.0,31.366,31.3749,31.348,31.348,92626.0
2017-06-27 15:25:00,34.98,34.99,34.94,34.97,120743.0,31.348,31.357,31.3122,31.3391,120743.0
2017-06-27 15:30:00,34.97,35.0,34.95,34.98,178808.0,31.3391,31.366,31.3211,31.348,178808.0
2017-06-27 15:35:00,34.99,35.02,34.99,35.0,236722.0,31.357,31.3839,31.357,31.366,236722.0
2017-06-27 15:40:00,35.0,35.03,34.98,35.02,117182.0,31.366,31.3928,31.348,31.3839,117182.0
2017-06-27 15:45:00,35.02,35.04,35.0,35.0,203149.0,31.3839,31.4018,31.366,31.366,203149.0
2017-06-27 15:50:00,35.0,35.01,34.91,34.95,418765.0,31.366,31.3749,31.2853,31.3211,418765.0
2017-06-27 15:55:00,34.96,34.97,34.9,34.92,538713.0,31.3301,31.3391,31.2763,31.2943,538713.0
2017-06-28 09:30:00,35.0,35.18,34.91,35.01,124431.0,31.366,31.5273,31.2853,31.3749,124431.0
2017-06-28 09:35:00,35.0,35.07,34.96,35.01,54851.0,31.366,31.4287,31.3301,31.3749,54851.0
2017-06-28 09:40:00,35.01,35.03,34.83,34.84,181941.0,31.3749,31.3928,31.2136,31.2226,181941.0
2017-06-28 09:45:00,34.85,34.9,34.77,34.82,104238.0,31.2315,31.2763,31.1598,31.2046,104238.0
2017-06-28 09:50:00,34.82,34.85,34.68,34.69,52506.0,31.2046,31.2315,31.0792,31.0881,52506.0
2017-06-28 09:55:00,34.69,34.77,34.68,34.7,24324.0,31.0881,31.1598,31.0792,31.0971,24324.0
2017-06-28 10:00:00,34.7,34.77,34.66,34.7,53096.0,31.0971,31.1598,31.0613,31.0971,53096.0
2017-06-28 10:05:00,34.7,34.77,34.67,34.71,102673.0,31.0971,31.1598,31.0702,31.1061,102673.0
2017-06-28 10:10:00,34.72,34.72,34.66,34.67,61627.0,31.115,31.115,31.0613,31.0702,61627.0
2017-06-28 10:15:00,34.66,34.72,34.65,34.7,49604.0,31.0613,31.115,31.0523,31.0971,49604.0
2017-06-28 10:20:00,34.69,34.7,34.65,34.65,76710.0,31.0881,31.0971,31.0523,31.0523,76710.0
2017-06-28 10:25:00,34.64,34.69,34.62,34.62,38919.0,31.0433,31.0881,31.0254,31.0254,38919.0
2017-06-28 10:30:00,34.62,34.76,34.61,34.73,124055.0,31.0254,31.1509,31.0164,31.124,124055.0
2017-06-28 10:35:00,34.74,34.75,34.66,34.68,58793.0,31.1329,31.1419,31.0613,31.0792,58793.0
2017-06-28 10:40:00,34.68,34.79,34.67,34.78,131754.0,31.0792,31.1778,31.0702,31.1688,131754.0
2017-06-28 10:45:00,34.79,34.82,34.73,34.75,89642.0,31.1778,31.2046,31.124,31.1419,89642.0
2017-06-28 10:50:00,34.75,34.84,34.73,34.83,50767.0,31.1419,31.2226,31.124,31.2136,50767.0
2017-06-28 10:55:00,34.82,34.86,34.81,34.84,44260.0,31.2046,31.2405,31.1957,31.2226,44260.0
2017-06-28 11:00:00,34.84,34.9,34.83,34.88,28053.0,31.2226,31.2763,31.2136,31.2584,28053.0
2017-06-28 11:05:00,34.87,34.87,34.82,34.84,30055.0,31.2495,31.2495,31.2046,31.2226,30055.0
2017-06-28 11:10:00,34.85,34.94,34.84,34.93,218095.0,31.2315,31.3122,31.2226,31.3032,218095.0
2017-06-28 11:15:00,34.94,34.95,34.89,34.92,38460.0,31.3122,31.3211,31.2674,31.2943,38460.0
2017-06-28 11:20:00,34.92,34.92,34.88,34.92,14664.0,31.2943,31.2943,31.2584,31.2943,14664.0
2017-06-28 11:25:00,34.91,34.96,34.91,34.93,38643.0,31.2853,31.3301,31.2853,31.3032,38643.0
2017-06-28 11:30:00,34.93,34.93,34.88,34.88,35726.0,31.3032,31.3032,31.2584,31.2584,35726.0
2017-06-28 11:35:00,34.88,34.92,34.87,34.87,42697.0,31.2584,31.2943,31.2495,31.2495,42697.0
2017-06-28 11:40:00,34.87,34.9,34.87,34.9,32325.0,31.2495,31.2763,31.2495,31.2763,32325.0
2017-06-28 11:45:00,34.89,34.98,34.89,34.97,45434.0,31.2674,31.348,31.2674,31.3391,45434.0
2017-06-28 11:50:00,34.98,35.0,34.97,34.99,50483.0,31.348,31.366,31.3391,31.357,50483.0
2017-06-28 11:55:00,34.99,35.0,34.93,34.93,19793.0,31.357,31.366,31.3032,31.3032,19793.0
2017-06-28 12:00:00,34.93,34.99,34.93,34.98,12239.0,31.3032,31.357,31.3032,31.348,12239.0
2017-06-28 12:05:00,34.98,35.02,34.98,35.0,18124.0,31.348,31.3839,31.348,31.366,18124.0
2017-06-28 12:10:00,35.0,35.05,35.0,35.05,19133.0,31.366,31.4108,31.366,31.4108,19133.0
2017-06-28 12:15:00,35.04,35.05,35.0,35.04,12606.0,31.4018,31.4108,31.366,31.4018,12606.0
2017-06-28 12:20:00,35.04,35.08,35.04,35.05,32444.0,31.4018,31.4376,31.4018,31.4108,32444.0
2017-06-28 12:25:00,35.05,35.09,35.04,35.05,28040.0,31.4108,31.4466,31.4018,31.4108,28040.0
2017-06-28 12:30:00,35.05,35.08,35.03,35.08,13287.0,31.4108,31.4376,31.3928,31.4376,13287.0
2017-06-28 12:35:00,35.08,35.11,35.06,35.11,36798.0,31.4376,31.4645,31.4197,31.4645,36798.0
2017-06-28 12:40:00,35.11,35.13,35.09,35.11,13452.0,31.4645,31.4825,31.4466,31.4645,13452.0
2017-06-28 12:45:00,35.11,35.17,35.11,35.13,27358.0,31.4645,31.5183,31.4645,31.4825,27358.0
2017-06-28 12:50:00,35.13,35.15,35.1,35.11,35807.0,31.4825,31.5004,31.4556,31.4645,35807.0
2017-06-28 12:55:00,35.11,35.12,35.08,35.12,22838.0,31.4645,31.4735,31.4376,31.4735,22838.0
2017-06-28 13:00:00,35.12,35.16,35.11,35.11,20790.0,31.4735,31.5093,31.4645,31.4645,20790.0
2017-06-28 13:05:00,35.12,35.12,35.09,35.09,16325.0,31.4735,31.4735,31.4466,31.4466,16325.0
2017-06-28 13:10:00,35.09,35.11,35.07,35.09,20144.0,31.4466,31.4645,31.4287,31.4466,20144.0
2017-06-28 13:15:00,35.09,35.11,35.09,35.11,16748.0,31.4466,31.4645,31.4466,31.4645,16748.0
2017-06-28 13:20:00,35.1,35.15,35.1,35.15,18840.0,31.4556,31.5004,31.4556,31.5004,18840.0
2017-06-28 13:25:00,35.15,35.2,35.15,35.2,84625.0,31.5004,31.5452,31.5004,31.5452,84625.0
2017-06-28 13:30:00,35.2,35.22,35.16,35.16,15713.0,31.5452,31.5631,31.5093,31.5093,15713.0
2017-06-28 13:35:00,35.16,35.22,35.15,35.19,21326.0,31.5093,31.5631,31.5004,31.5362,21326.0
2017-06-28 13:40:00,35.19,35.2,35.15,35.18,49636.0,31.5362,31.5452,31.5004,31.5273,49636.0
2017-06-28 13:45:00,35.18,35.19,35.14,35.15,24216.0,31.5273,31.5362,31.4914,31.5004,24216.0
2017-06-28 13:50:00,35.15,35.2,35.14,35.17,40781.0,31.5004,31.5452,31.4914,31.5183,40781.0
2017-06-28 13:55:00,35.17,35.2,35.14,35.16,40462.0,31.5183,31.5452,31.4914,31.5093,40462.0
2017-06-28 14:00:00,35.16,35.18,35.14,35.15,30543.0,31.5093,31.5273,31.4914,31.5004,30543.0
2017-06-28 14:05:00,35.15,35.18,35.14,35.15,34934.0,31.5004,31.5273,31.4914,31.5004,34934.0
2017-06-28 14:10:00,35.16,35.19,35.14,35.16,28637.0,31.5093,31.5362,31.4914,31.5093,28637.0
2017-06-28 14:15:00,35.16,35.19,35.15,35.17,45876.0,31.5093,31.5362,31.5004,31.5183,45876.0
2017-06-28 14:20:00,35.17,35.18,35.13,35.14,24958.0,31.5183,31.5273,31.4825,31.4914,24958.0
2017-06-28 14:25:00,35.14,35.15,35.05,35.08,101335.0,31.4914,31.5004,31.4108,31.4376,101335.0
2017-06-28 14:30:00,35.09,35.16,35.09,35.16,62776.0,31.4466,31.5093,31.4466,31.5093,62776.0
2017-06-28 14:35:00,35.16,35.17,35.13,35.15,30390.0,31.5093,31.5183,31.4825,31.5004,30390.0
2017-06-28 14:40:00,35.16,35.17,35.13,35.16,18994.0,31.5093,31.5183,31.4825,31.5093,18994.0
2017-06-28 14:45:00,35.16,35.17,35.14,35.16,36953.0,31.5093,31.5183,31.4914,31.5093,36953.0
2017-06-28 14:50:00,35.16,35.18,35.16,35.16,13173.0,31.5093,31.5273,31.5093,31.5093,13173.0
2017-06-28 14:55:00,35.16,35.18,35.16,35.17,30506.0,31.5093,31.5273,31.5093,31.5183,30506.0
2017-06-28 15:00:00,35.17,35.24,35.17,35.24,27427.0,31.5183,31.581,31.5183,31.581,27427.0
2017-06-28 15:05:00,35.24,35.28,35.24,35.27,54310.0,31.581,31.6169,31.581,31.6079,54310.0
2017-06-28 15:10:00,35.27,35.31,35.26,35.27,63516.0,31.6079,31.6438,31.599,31.6079,63516.0
2017-06-28 15:15:00,35.27,35.29,35.26,35.28,24914.0,31.6079,31.6258,31.599,31.6169,24914.0
2017-06-28 15:20:00,35.28,35.29,35.26,35.28,29433.0,31.6169,31.6258,31.599,31.6169,29433.0
2017-06-28 15:25:00,35.27,35.32,35.27,35.31,30364.0,31.6079,31.6527,31.6079,31.6438,30364.0
2017-06-28 15:30:00,35.3,35.33,35.3,35.3,38549.0,31.6348,31.6617,31.6348,31.6348,38549.0
2017-06-28 15:35:00,35.31,35.33,35.29,35.3,56027.0,31.6438,31.6617,31.6258,31.6348,56027.0
2017-06-28 15:40:00,35.29,35.32,35.28,35.29,98585.0,31.6258,31.6527,31.6169,31.6258,98585.0
2017-06-28 15:45:00,35.29,35.3,35.27,35.29,59672.0,31.6258,31.6348,31.6079,31.6258,59672.0
2017-06-28 15:50:00,35.28,35.32,35.28,35.31,112441.0,31.6169,31.6527,31.6169,31.6438,112441.0
2017-06-28 15:55:00,35.31,35.32,35.27,35.31,281639.0,31.6438,31.6527,31.6079,31.6438,281639.0
2017-06-29 09:30:00,35.3,35.3,34.92,34.97,118018.0,31.6348,31.6348,31.2943,31.3391,118018.0
2017-06-29 09:35:00,34.97,35.0,34.86,35.0,86382.0,31.3391,31.366,31.2405,31.366,86382.0
2017-06-29 09:40:00,34.99,35.06,34.87,34.87,67087.0,31.357,31.4197,31.2495,31.2495,67087.0
2017-06-29 09:45:00,34.88,34.89,34.79,34.86,78008.0,31.2584,31.2674,31.1778,31.2405,78008.0
2017-06-29 09:50:00,34.87,34.98,34.86,34.94,146373.0,31.2495,31.348,31.2405,31.3122,146373.0
2017-06-29 09:55:00,34.94,34.97,34.83,34.86,135923.0,31.3122,31.3391,31.2136,31.2405,135923.0
2017-06-29 10:00:00,34.86,34.91,34.81,34.81,51005.0,31.2405,31.2853,31.1957,31.1957,51005.0
2017-06-29 10:05:00,34.81,34.84,34.68,34.72,92451.0,31.1957,31.2226,31.0792,31.115,92451.0
2017-06-29 10:10:00,34.72,34.73,34.63,34.63,120901.0,31.115,31.124,31.0344,31.0344,120901.0
2017-06-29 10:15:00,34.62,34.75,34.58,34.75,82907.0,31.0254,31.1419,30.9896,31.1419,82907.0
2017-06-29 10:20:00,34.74,34.8,34.72,34.74,47524.0,31.1329,31.1867,31.115,31.1329,47524.0
2017-06-29 10:25:00,34.74,34.77,34.68,34.75,161471.0,31.1329,31.1598,31.0792,31.1419,161471.0
2017-06-29 10:30:00,34.75,34.79,34.71,34.71,71957.0,31.1419,31.1778,31.1061,31.1061,71957.0
2017-06-29 10:35:00,34.71,34.79,34.69,34.77,44165.0,31.1061,31.1778,31.0881,31.1598,44165.0
2017-06-29 10:40:00,34.77,34.81,34.75,34.78,38179.0,31.1598,31.1957,31.1419,31.1688,38179.0
2017-06-29 10:45:00,34.78,34.81,34.76,34.77,41019.0,31.1688,31.1957,31.1509,31.1598,41019.0
2017-06-29 10:50:00,34.76,34.77,34.72,34.72,32326.0,31.1509,31.1598,31.115,31.115,32326.0
2017-06-29 10:55:00,34.72,34.74,34.68,34.69,32452.0,31.115,31.1329,31.0792,31.0881,32452.0
2017-06-29 11:00:00,34.68,34.71,34.65,34.65,49342.0,31.0792,31.1061,31.0523,31.0523,49342.0
2017-06-29 11:05:00,34.66,34.66,34.47,34.47,210981.0,31.0613,31.0613,30.891,30.891,210981.0
2017-06-29 11:10:00,34.47,34.48,34.37,34.41,131953.0,30.891,30.8999,30.8014,30.8372,131953.0
2017-06-29 11:15:00,34.4,34.54,34.39,34.49,168783.0,30.8283,30.9537,30.8193,30.9089,168783.0
2017-06-29 11:20:00,34.49,34.5,34.4,34.44,69865.0,30.9089,30.9179,30.8283,30.8641,69865.0
2017-06-29 11:25:00,34.43,34.44,34.29,34.34,130798.0,30.8551,30.8641,30.7297,30.7745,130798.0
2017-06-29 11:30:00,34.34,34.37,34.23,34.36,209802.0,30.7745,30.8014,30.6759,30.7924,209802.0
2017-06-29 11:35:00,34.35,34.39,34.32,34.33,79371.0,30.7834,30.8193,30.7566,30.7655,79371.0
2017-06-29 11:40:00,34.34,34.35,34.23,34.35,64299.0,30.7745,30.7834,30.6759,30.7834,64299.0
2017-06-29 11:45:00,34.34,34.38,34.32,34.32,38740.0,30.7745,30.8103,30.7566,30.7566,38740.0
2017-06-29 11:50:00,34.32,34.33,34.26,34.27,225088.0,30.7566,30.7655,30.7028,30.7117,225088.0
2017-06-29 11:55:00,34.27,34.3,34.18,34.19,165872.0,30.7117,30.7386,30.6311,30.6401,165872.0
2017-06-29 12:00:00,34.2,34.21,34.09,34.21,283868.0,30.649,30.658,30.5504,30.658,283868.0
2017-06-29 12:05:00,34.21,34.35,34.21,34.33,158541.0,30.658,30.7834,30.658,30.7655,158541.0
2017-06-29 12:10:00,34.34,34.38,34.33,34.35,37385.0,30.7745,30.8103,30.7655,30.7834,37385.0
2017-06-29 12:15:00,34.35,34.37,34.33,34.36,47170.0,30.7834,30.8014,30.7655,30.7924,47170.0
2017-06-29 12:20:00,34.36,34.36,34.29,34.34,23024.0,30.7924,30.7924,30.7297,30.7745,23024.0
2017-06-29 12:25:00,34.33,34.34,34.28,34.32,30064.0,30.7655,30.7745,30.7207,30.7566,30064.0
2017-06-29 12:30:00,34.32,34.34,34.27,34.31,92639.0,30.7566,30.7745,30.7117,30.7476,92639.0
2017-06-29 12:35:00,34.31,34.38,34.3,34.33,71492.0,30.7476,30.8103,30.7386,30.7655,71492.0
2017-06-29 12:40:00,34.33,34.34,34.28,34.33,33408.0,30.7655,30.7745,30.7207,30.7655,33408.0
2017-06-29 12:45:00,34.33,34.33,34.25,34.26,51067.0,30.7655,30.7655,30.6938,30.7028,51067.0
2017-06-29 12:50:00,34.26,34.28,34.24,34.27,28825.0,30.7028,30.7207,30.6849,30.7117,28825.0
2017-06-29 12:55:00,34.27,34.3,34.21,34.22,78979.0,30.7117,30.7386,30.658,30.6669,78979.0
2017-06-29 13:00:00,34.22,34.29,34.21,34.27,55366.0,30.6669,30.7297,30.658,30.7117,55366.0
2017-06-29 13:05:00,34.26,34.26,34.21,34.26,43886.0,30.7028,30.7028,30.658,30.7028,43886.0
2017-06-29 13:10:00,34.26,34.26,34.2,34.21,64931.0,30.7028,30.7028,30.649,30.658,64931.0
2017-06-29 13:15:00,34.2,34.25,34.2,34.24,40515.0,30.649,30.6938,30.649,30.6849,40515.0
2017-06-29 13:20:00,34.23,34.26,34.2,34.22,103367.0,30.6759,30.7028,30.649,30.6669,103367.0
2017-06-29 13:25:00,34.22,34.22,34.1,34.14,97338.0,30.6669,30.6669,30.5594,30.5952,97338.0
2017-06-29 13:30:00,34.14,34.22,34.11,34.22,94214.0,30.5952,30.6669,30.5684,30.6669,94214.0
2017-06-29 13:35:00,34.22,34.29,34.17,34.26,81049.0,30.6669,30.7297,30.6221,30.7028,81049.0
2017-06-29 13:40:00,34.27,34.28,34.21,34.24,69546.0,30.7117,30.7207,30.658,30.6849,69546.0
2017-06-29 13:45:00,34.24,34.28,34.22,34.23,53580.0,30.6849,30.7207,30.6669,30.6759,53580.0
2017-06-29 13:50:00,34.22,34.27,34.19,34.23,76703.0,30.6669,30.7117,30.6401,30.6759,76703.0
2017-06-29 13:55:00,34.23,34.24,34.18,34.2,58119.0,30.6759,30.6849,30.6311,30.649,58119.0
2017-06-29 14:00:00,34.2,34.21,34.16,34.19,67919.0,30.649,30.658,30.6132,30.6401,67919.0
2017-06-29 14:05:00,34.19,34.29,34.19,34.25,63152.0,30.6401,30.7297,30.6401,30.6938,63152.0
2017-06-29 14:10:00,34.25,34.29,34.24,34.29,39404.0,30.6938,30.7297,30.6849,30.7297,39404.0
2017-06-29 14:15:00,34.3,34.37,34.27,34.31,97609.0,30.7386,30.8014,30.7117,30.7476,97609.0
2017-06-29 14:20:00,34.3,34.37,34.3,34.37,50273.0,30.7386,30.8014,30.7386,30.8014,50273.0
2017-06-29 14:25:00,34.38,34.44,34.37,34.43,79043.0,30.8103,30.8641,30.8014,30.8551,79043.0
2017-06-29 14:30:00,34.43,34.46,34.4,34.45,86826.0,30.8551,30.882,30.8283,30.8731,86826.0
2017-06-29 14:35:00,34.44,34.46,34.39,34.43,51536.0,30.8641,30.882,30.8193,30.8551,51536.0
2017-06-29 14:40:00,34.43,34.47,34.4,34.44,88998.0,30.8551,30.891,30.8283,30.8641,88998.0
2017-06-29 14:45:00,34.44,34.44,34.36,34.37,41766.0,30.8641,30.8641,30.7924,30.8014,41766.0
2017-06-29 14:50:00,34.37,34.44,34.35,34.44,52475.0,30.8014,30.8641,30.7834,30.8641,52475.0
2017-06-29 14:55:00,34.43,34.44,34.39,34.43,53348.0,30.8551,30.8641,30.8193,30.8551,53348.0
2017-06-29 15:00:00,34.42,34.52,34.41,34.46,70212.0,30.8462,30.9358,30.8372,30.882,70212.0
2017-06-29 15:05:00,34.47,34.49,34.45,34.45,57398.0,30.891,30.9089,30.8731,30.8731,57398.0
2017-06-29 15:10:00,34.46,34.46,34.43,34.44,62824.0,30.882,30.882,30.8551,30.8641,62824.0
2017-06-29 15:15:00,34.45,34.6,34.44,34.57,120756.0,30.8731,31.0075,30.8641,30.9806,120756.0
2017-06-29 15:20:00,34.58,34.59,34.53,34.54,50649.0,30.9896,30.9985,30.9448,30.9537,50649.0
2017-06-29 15:25:00,34.53,34.54,34.47,34.51,57021.0,30.9448,30.9537,30.891,30.9268,57021.0
2017-06-29 15:30:00,34.51,34.61,34.48,34.58,76428.0,30.9268,31.0164,30.8999,30.9896,76428.0
2017-06-29 15:35:00,34.59,34.64,34.54,34.64,110346.0,30.9985,31.0433,30.9537,31.0433,110346.0
2017-06-29 15:40:00,34.63,34.64,34.57,34.58,126786.0,31.0344,31.0433,30.9806,30.9896,126786.0
2017-06-29 15:45:00,34.59,34.59,34.54,34.55,133274.0,30.9985,30.9985,30.9537,30.9627,133274.0
2017-06-29 15:50:00,34.55,34.59,34.52,34.54,177422.0,30.9627,30.9985,30.9358,30.9537,177422.0
2017-06-29 15:55:00,34.54,34.56,34.5,34.51,476028.0,30.9537,30.9716,30.9179,30.9268,476028.0
2017-06-30 09:30:00,34.76,34.91,34.56,34.77,548070.0,31.1509,31.2853,30.9716,31.1598,548070.0
2017-06-30 09:35:00,34.78,34.94,34.78,34.87,497358.0,31.1688,31.3122,31.1688,31.2495,497358.0
2017-06-30 09:40:00,34.88,34.93,34.82,34.86,130905.0,31.2584,31.3032,31.2046,31.2405,130905.0
2017-06-30 09:45:00,34.85,34.94,34.85,34.87,115471.0,31.2315,31.3122,31.2315,31.2495,115471.0
2017-06-30 09:50:00,34.87,34.91,34.8,34.84,96133.0,31.2495,31.2853,31.1867,31.2226,96133.0
2017-06-30 09:55:00,34.85,34.85,34.78,34.79,303942.0,31.2315,31.2315,31.1688,31.1778,303942.0
2017-06-30 10:00:00,34.79,34.87,34.77,34.77,106358.0,31.1778,31.2495,31.1598,31.1598,106358.0
2017-06-30 10:05:00,34.77,34.77,34.67,34.68,112159.0,31.1598,31.1598,31.0702,31.0792,112159.0
2017-06-30 10:10:00,34.68,34.68,34.55,34.57,75375.0,31.0792,31.0792,30.9627,30.9806,75375.0
2017-06-30 10:15:00,34.58,34.64,34.52,34.63,53422.0,30.9896,31.0433,30.9358,31.0344,53422.0
2017-06-30 10:20:00,34.63,34.69,34.59,34.68,52915.0,31.0344,31.0881,30.9985,31.0792,52915.0
2017-06-30 10:25:00,34.67,34.71,34.66,34.71,56138.0,31.0702,31.1061,31.0613,31.1061,56138.0
2017-06-30 10:30:00,34.71,34.73,34.66,34.7,50071.0,31.1061,31.124,31.0613,31.0971,50071.0
2017-06-30 10:35:00,34.69,34.71,34.63,34.63,55167.0,31.0881,31.1061,31.0344,31.0344,55167.0
2017-06-30 10:40:00,34.63,34.64,34.57,34.62,253058.0,31.0344,31.0433,30.9806,31.0254,253058.0
2017-06-30 10:45:00,34.63,34.67,34.6,34.64,128746.0,31.0344,31.0702,31.0075,31.0433,128746.0
2017-06-30 10:50:00,34.63,34.65,34.59,34.65,99574.0,31.0344,31.0523,30.9985,31.0523,99574.0
2017-06-30 10:55:00,34.65,34.74,34.64,34.72,87431.0,31.0523,31.1329,31.0433,31.115,87431.0
2017-06-30 11:00:00,34.72,34.73,34.68,34.72,37649.0,31.115,31.124,31.0792,31.115,37649.0
2017-06-30 11:05:00,34.72,34.78,34.71,34.77,121095.0,31.115,31.1688,31.1061,31.1598,121095.0
2017-06-30 11:10:00,34.77,34.83,34.74,34.75,121593.0,31.1598,31.2136,31.1329,31.1419,121593.0
2017-06-30 11:15:00,34.74,34.77,34.71,34.71,83035.0,31.1329,31.1598,31.1061,31.1061,83035.0
2017-06-30 11:20:00,34.71,34.73,34.69,34.71,79365.0,31.1061,31.124,31.0881,31.1061,79365.0
2017-06-30 11:25:00,34.71,34.72,34.68,34.71,90866.0,31.1061,31.115,31.0792,31.1061,90866.0
2017-06-30 11:30:00,34.71,34.71,34.65,34.66,267450.0,31.1061,31.1061,31.0523,31.0613,267450.0
2017-06-30 11:35:00,34.67,34.7,34.66,34.69,36668.0,31.0702,31.0971,31.0613,31.0881,36668.0
2017-06-30 11:40:00,34.69,34.74,34.68,34.74,72432.0,31.0881,31.1329,31.0792,31.1329,72432.0
2017-06-30 11:45:00,34.73,34.8,34.71,34.8,43077.0,31.124,31.1867,31.1061,31.1867,43077.0
2017-06-30 11:50:00,34.8,34.84,34.79,34.84,41813.0,31.1867,31.2226,31.1778,31.2226,41813.0
2017-06-30 11:55:00,34.83,34.84,34.81,34.83,19237.0,31.2136,31.2226,31.1957,31.2136,19237.0
2017-06-30 12:00:00,34.82,34.86,34.82,34.86,33027.0,31.2046,31.2405,31.2046,31.2405,33027.0
2017-06-30 12:05:00,34.86,34.86,34.83,34.84,50642.0,31.2405,31.2405,31.2136,31.2226,50642.0
2017-06-30 12:10:00,34.84,34.89,34.83,34.87,99880.0,31.2226,31.2674,31.2136,31.2495,99880.0
2017-06-30 12:15:00,34.88,34.88,34.86,34.88,26591.0,31.2584,31.2584,31.2405,31.2584,26591.0
2017-06-30 12:20:00,34.88,34.9,34.83,34.84,46109.0,31.2584,31.2763,31.2136,31.2226,46109.0
2017-06-30 12:25:00,34.83,34.84,34.81,34.83,27047.0,31.2136,31.2226,31.1957,31.2136,27047.0
2017-06-30 12:30:00,34.84,34.84,34.82,34.82,18500.0,31.2226,31.2226,31.2046,31.2046,18500.0
2017-06-30 12:35:00,34.82,34.83,34.79,34.79,20600.0,31.2046,31.2136,31.1778,31.1778,20600.0
2017-06-30 12:40:00,34.79,34.84,34.79,34.84,33468.0,31.1778,31.2226,31.1778,31.2226,33468.0
2017-06-30 12:45:00,34.83,34.85,34.83,34.84,37932.0,31.2136,31.2315,31.2136,31.2226,37932.0
2017-06-30 12:50:00,34.83,34.84,34.78,34.8,36549.0,31.2136,31.2226,31.1688,31.1867,36549.0
2017-06-30 12:55:00,34.8,34.84,34.8,34.84,25158.0,31.1867,31.2226,31.1867,31.2226,25158.0
2017-06-30 13:00:00,34.84,34.87,34.83,34.86,52819.0,31.2226,31.2495,31.2136,31.2405,52819.0
2017-06-30 13:05:00,34.86,34.87,34.83,34.84,23023.0,31.2405,31.2495,31.2136,31.2226,23023.0
2017-06-30 13:10:00,34.84,34.85,34.84,34.84,12283.0,31.2226,31.2315,31.2226,31.2226,12283.0
2017-06-30 13:15:00,34.84,34.85,34.8,34.81,42210.0,31.2226,31.2315,31.1867,31.1957,42210.0
2017-06-30 13:20:00,34.8,34.84,34.8,34.81,33768.0,31.1867,31.2226,31.1867,31.1957,33768.0
2017-06-30 13:25:00,34.81,34.82,34.79,34.8,30688.0,31.1957,31.2046,31.1778,31.1867,30688.0
2017-06-30 13:30:00,34.8,34.82,34.77,34.82,47572.0,31.1867,31.2046,31.1598,31.2046,47572.0
2017-06-30 13:35:00,34.82,34.83,34.8,34.83,39056.0,31.2046,31.2136,31.1867,31.2136,39056.0
2017-06-30 13:40:00,34.83,34.83,34.8,34.8,45568.0,31.2136,31.2136,31.1867,31.1867,45568.0
2017-06-30 13:45:00,34.8,34.82,34.8,34.82,22878.0,31.1867,31.2046,31.1867,31.2046,22878.0
2017-06-30 13:50:00,34.82,34.83,34.8,34.8,40810.0,31.2046,31.2136,31.1867,31.1867,40810.0
2017-06-30 13:55:00,34.8,34.82,34.79,34.8,202489.0,31.1867,31.2046,31.1778,31.1867,202489.0
2017-06-30 14:00:00,34.79,34.81,34.78,34.79,97528.0,31.1778,31.1957,31.1688,31.1778,97528.0
2017-06-30 14:05:00,34.8,34.84,34.79,34.84,45743.0,31.1867,31.2226,31.1778,31.2226,45743.0
2017-06-30 14:10:00,34.84,34.89,34.83,34.89,39321.0,31.2226,31.2674,31.2136,31.2674,39321.0
2017-06-30 14:15:00,34.89,34.89,34.87,34.89,41828.0,31.2674,31.2674,31.2495,31.2674,41828.0
2017-06-30 14:20:00,34.89,34.9,34.88,34.9,49063.0,31.2674,31.2763,31.2584,31.2763,49063.0
2017-06-30 14:25:00,34.9,34.96,34.89,34.94,94320.0,31.2763,31.3301,31.2674,31.3122,94320.0
2017-06-30 14:30:00,34.94,34.95,34.92,34.95,25731.0,31.3122,31.3211,31.2943,31.3211,25731.0
2017-06-30 14:35:00,34.95,34.97,34.94,34.96,40058.0,31.3211,31.3391,31.3122,31.3301,40058.0
2017-06-30 14:40:00,34.96,34.97,34.94,34.96,51698.0,31.3301,31.3391,31.3122,31.3301,51698.0
2017-06-30 14:45:00,34.96,35.0,34.95,35.0,53047.0,31.3301,31.366,31.3211,31.366,53047.0
2017-06-30 14:50:00,35.0,35.02,34.99,35.02,73813.0,31.366,31.3839,31.357,31.3839,73813.0
2017-06-30 14:55:00,35.02,35.05,35.01,35.05,121406.0,31.3839,31.4108,31.3749,31.4108,121406.0
2017-06-30 15:00:00,35.05,35.05,34.97,35.02,267727.0,31.4108,31.4108,31.3391,31.3839,267727.0
2017-06-30 15:05:00,35.01,35.02,34.99,35.0,51421.0,31.3749,31.3839,31.357,31.366,51421.0
2017-06-30 15:10:00,35.0,35.0,34.92,34.94,91687.0,31.366,31.366,31.2943,31.3122,91687.0
2017-06-30 15:15:00,34.94,34.99,34.93,34.99,210236.0,31.3122,31.357,31.3032,31.357,210236.0
2017-06-30 15:20:00,34.99,35.03,34.98,35.01,140369.0,31.357,31.3928,31.348,31.3749,140369.0
2017-06-30 15:25:00,35.01,35.02,34.99,35.02,96163.0,31.3749,31.3839,31.357,31.3839,96163.0
2017-06-30 15:30:00,35.02,35.02,34.96,34.98,217388.0,31.3839,31.3839,31.3301,31.348,217388.0
2017-06-30 15:35:00,34.98,35.02,34.97,35.02,129381.0,31.348,31.3839,31.3391,31.3839,129381.0
2017-06-30 15:40:00,35.03,35.06,35.02,35.06,200129.0,31.3928,31.4197,31.3839,31.4197,200129.0
2017-06-30 15:45:00,35.05,35.07,35.03,35.04,301893.0,31.4108,31.4287,31.3928,31.4018,301893.0
2017-06-30 15:50:00,35.05,35.07,35.04,35.07,318702.0,31.4108,31.4287,31.4018,31.4287,318702.0
2017-06-30 15:55:00,35.06,35.07,34.9,34.91,1107409.0,31.4197,31.4287,31.2763,31.2853,1107409.0
2017-07-03 09:30:00,35.15,35.3,35.06,35.11,189614.0,31.5004,31.6348,31.4197,31.4645,189614.0
2017-07-03 09:35:00,35.12,35.16,35.01,35.12,170188.0,31.4735,31.5093,31.3749,31.4735,170188.0
2017-07-03 09:40:00,35.12,35.13,35.05,35.11,125956.0,31.4735,31.4825,31.4108,31.4645,125956.0
2017-07-03 09:45:00,35.11,35.19,35.1,35.19,62691.0,31.4645,31.5362,31.4556,31.5362,62691.0
2017-07-03 09:50:00,35.18,35.31,35.18,35.26,84810.0,31.5273,31.6438,31.5273,31.599,84810.0
2017-07-03 09:55:00,35.27,35.28,35.15,35.19,68673.0,31.6079,31.6169,31.5004,31.5362,68673.0
2017-07-03 10:00:00,35.19,35.23,35.11,35.12,70109.0,31.5362,31.5721,31.4645,31.4735,70109.0
2017-07-03 10:05:00,35.12,35.17,35.1,35.16,109647.0,31.4735,31.5183,31.4556,31.5093,109647.0
2017-07-03 10:10:00,35.15,35.17,35.1,35.16,48336.0,31.5004,31.5183,31.4556,31.5093,48336.0
2017-07-03 10:15:00,35.16,35.18,35.07,35.07,52976.0,31.5093,31.5273,31.4287,31.4287,52976.0
2017-07-03 10:20:00,35.08,35.1,34.99,35.01,132429.0,31.4376,31.4556,31.357,31.3749,132429.0
2017-07-03 10:25:00,35.01,35.06,34.94,35.05,65025.0,31.3749,31.4197,31.3122,31.4108,65025.0
2017-07-03 10:30:00,35.04,35.06,34.99,35.0,64816.0,31.4018,31.4197,31.357,31.366,64816.0
2017-07-03 10:35:00,35.01,35.03,34.99,35.02,88828.0,31.3749,31.3928,31.357,31.3839,88828.0
2017-07-03 10:40:00,35.02,35.09,35.01,35.08,104183.0,31.3839,31.4466,31.3749,31.4376,104183.0
2017-07-03 10:45:00,35.07,35.09,35.0,35.01,63506.0,31.4287,31.4466,31.366,31.3749,63506.0
2017-07-03 10:50:00,35.02,35.04,34.97,34.97,95878.0,31.3839,31.4018,31.3391,31.3391,95878.0
2017-07-03 10:55:00,34.96,34.98,34.91,34.96,151888.0,31.3301,31.348,31.2853,31.3301,151888.0
2017-07-03 11:00:00,34.95,34.98,34.92,34.94,74095.0,31.3211,31.348,31.2943,31.3122,74095.0
2017-07-03 11:05:00,34.93,34.94,34.77,34.83,74377.0,31.3032,31.3122,31.1598,31.2136,74377.0
2017-07-03 11:10:00,34.84,34.87,34.79,34.86,65547.0,31.2226,31.2495,31.1778,31.2405,65547.0
2017-07-03 11:15:00,34.86,34.93,34.8,34.8,57793.0,31.2405,31.3032,31.1867,31.1867,57793.0
2017-07-03 11:20:00,34.8,34.87,34.8,34.87,40657.0,31.1867,31.2495,31.1867,31.2495,40657.0
2017-07-03 11:25:00,34.88,34.94,34.86,34.94,39958.0,31.2584,31.3122,31.2405,31.3122,39958.0
2017-07-03 11:30:00,34.94,34.94,34.89,34.9,29890.0,31.3122,31.3122,31.2674,31.2763,29890.0
2017-07-03 11:35:00,34.9,34.9,34.84,34.87,27308.0,31.2763,31.2763,31.2226,31.2495,27308.0
2017-07-03 11:40:00,34.88,34.91,34.86,34.91,34661.0,31.2584,31.2853,31.2405,31.2853,34661.0
2017-07-03 11:45:00,34.91,34.96,34.9,34.95,58793.0,31.2853,31.3301,31.2763,31.3211,58793.0
2017-07-03 11:50:00,34.95,34.95,34.86,34.89,39618.0,31.3211,31.3211,31.2405,31.2674,39618.0
2017-07-03 11:55:00,34.89,34.92,34.86,34.92,36743.0,31.2674,31.2943,31.2405,31.2943,36743.0
2017-07-03 12:00:00,34.91,34.92,34.86,34.87,63293.0,31.2853,31.2943,31.2405,31.2495,63293.0
2017-07-03 12:05:00,34.87,34.89,34.81,34.81,87040.0,31.2495,31.2674,31.1957,31.1957,87040.0
2017-07-03 12:10:00,34.81,34.82,34.73,34.73,58567.0,31.1957,31.2046,31.124,31.124,58567.0
2017-07-03 12:15:00,34.73,34.76,34.71,34.71,66790.0,31.124,31.1509,31.1061,31.1061,66790.0
2017-07-03 12:20:00,34.7,34.72,34.67,34.69,58034.0,31.0971,31.115,31.0702,31.0881,58034.0
2017-07-03 12:25:00,34.69,34.7,34.67,34.7,50478.0,31.0881,31.0971,31.0702,31.0971,50478.0
2017-07-03 12:30:00,34.7,34.7,34.62,34.63,74781.0,31.0971,31.0971,31.0254,31.0344,74781.0
2017-07-03 12:35:00,34.63,34.65,34.58,34.59,85827.0,31.0344,31.0523,30.9896,30.9985,85827.0
2017-07-03 12:40:00,34.59,34.62,34.57,34.59,81232.0,30.9985,31.0254,30.9806,30.9985,81232.0
2017-07-03 12:45:00,34.59,34.59,34.55,34.55,106651.0,30.9985,30.9985,30.9627,30.9627,106651.0
2017-07-03 12:50:00,34.56,34.68,34.55,34.68,274947.0,30.9716,31.0792,30.9627,31.0792,274947.0
2017-07-03 12:55:00,34.68,34.68,34.58,34.59,346696.0,31.0792,31.0792,30.9896,30.9985,346696.0
2017-07-05 09:30:00,34.73,34.86,34.7,34.83,183565.0,31.124,31.2405,31.0971,31.2136,183565.0
2017-07-05 09:35:00,34.84,34.86,34.69,34.77,267693.0,31.2226,31.2405,31.0881,31.1598,267693.0
2017-07-05 09:40:00,34.76,34.76,34.66,34.67,89895.0,31.1509,31.1509,31.0613,31.0702,89895.0
2017-07-05 09:45:00,34.66,34.73,34.6,34.72,136049.0,31.0613,31.124,31.0075,31.115,136049.0
2017-07-05 09:50:00,34.73,34.8,34.69,34.69,87499.0,31.124,31.1867,31.0881,31.0881,87499.0
2017-07-05 09:55:00,34.7,34.74,34.61,34.65,88055.0,31.0971,31.1329,31.0164,31.0523,88055.0
2017-07-05 10:00:00,34.65,34.67,34.58,34.58,94530.0,31.0523,31.0702,30.9896,30.9896,94530.0
2017-07-05 10:05:00,34.58,34.61,34.53,34.58,210795.0,30.9896,31.0164,30.9448,30.9896,210795.0
2017-07-05 10:10:00,34.58,34.65,34.58,34.61,137043.0,30.9896,31.0523,30.9896,31.0164,137043.0
2017-07-05 10:15:00,34.61,34.61,34.5,34.54,130663.0,31.0164,31.0164,30.9179,30.9537,130663.0
2017-07-05 10:20:00,34.55,34.58,34.52,34.58,82834.0,30.9627,30.9896,30.9358,30.9896,82834.0
2017-07-05 10:25:00,34.58,34.62,34.52,34.62,55116.0,30.9896,31.0254,30.9358,31.0254,55116.0
2017-07-05 10:30:00,34.61,34.66,34.61,34.64,123057.0,31.0164,31.0613,31.0164,31.0433,123057.0
2017-07-05 10:35:00,34.65,34.71,34.63,34.7,170823.0,31.0523,31.1061,31.0344,31.0971,170823.0
2017-07-05 10:40:00,34.71,34.73,34.65,34.72,152493.0,31.1061,31.124,31.0523,31.115,152493.0
2017-07-05 10:45:00,34.72,34.77,34.7,34.72,80619.0,31.115,31.1598,31.0971,31.115,80619.0
2017-07-05 10:50:00,34.72,34.75,34.68,34.75,49887.0,31.115,31.1419,31.0792,31.1419,49887.0
2017-07-05 10:55:00,34.74,34.75,34.69,34.73,41091.0,31.1329,31.1419,31.0881,31.124,41091.0
2017-07-05 11:00:00,34.73,34.79,34.72,34.73,35705.0,31.124,31.1778,31.115,31.124,35705.0
2017-07-05 11:05:00,34.74,34.79,34.71,34.78,33964.0,31.1329,31.1778,31.1061,31.1688,33964.0
2017-07-05 11:10:00,34.78,34.82,34.76,34.82,32767.0,31.1688,31.2046,31.1509,31.2046,32767.0
2017-07-05 11:15:00,34.82,34.83,34.76,34.77,36177.0,31.2046,31.2136,31.1509,31.1598,36177.0
2017-07-05 11:20:00,34.77,34.79,34.73,34.74,34435.0,31.1598,31.1778,31.124,31.1329,34435.0
2017-07-05 11:25:00,34.75,34.85,34.74,34.81,47535.0,31.1419,31.2315,31.1329,31.1957,47535.0
2017-07-05 11:30:00,34.8,34.82,34.76,34.77,36462.0,31.1867,31.2046,31.1509,31.1598,36462.0
2017-07-05 11:35:00,34.77,34.78,34.73,34.73,35372.0,31.1598,31.1688,31.124,31.124,35372.0
2017-07-05 11:40:00,34.73,34.74,34.7,34.73,40178.0,31.124,31.1329,31.0971,31.124,40178.0
2017-07-05 11:45:00,34.73,34.77,34.72,34.73,30635.0,31.124,31.1598,31.115,31.124,30635.0
2017-07-05 11:50:00,34.74,34.77,34.74,34.76,24626.0,31.1329,31.1598,31.1329,31.1509,24626.0
2017-07-05 11:55:00,34.77,34.77,34.69,34.7,58098.0,31.1598,31.1598,31.0881,31.0971,58098.0
2017-07-05 12:00:00,34.7,34.71,34.64,34.67,82245.0,31.0971,31.1061,31.0433,31.0702,82245.0
2017-07-05 12:05:00,34.67,34.68,34.64,34.64,27425.0,31.0702,31.0792,31.0433,31.0433,27425.0
2017-07-05 12:10:00,34.65,34.66,34.63,34.64,31284.0,31.0523,31.0613,31.0344,31.0433,31284.0
2017-07-05 12:15:00,34.65,34.66,34.64,34.65,30367.0,31.0523,31.0613,31.0433,31.0523,30367.0
2017-07-05 12:20:00,34.65,34.69,34.64,34.66,61332.0,31.0523,31.0881,31.0433,31.0613,61332.0
2017-07-05 12:25:00,34.66,34.67,34.64,34.64,27399.0,31.0613,31.0702,31.0433,31.0433,27399.0
2017-07-05 12:30:00,34.65,34.67,34.64,34.66,68992.0,31.0523,31.0702,31.0433,31.0613,68992.0
2017-07-05 12:35:00,34.66,34.71,34.64,34.7,104926.0,31.0613,31.1061,31.0433,31.0971,104926.0
2017-07-05 12:40:00,34.7,34.7,34.67,34.68,23780.0,31.0971,31.0971,31.0702,31.0792,23780.0
2017-07-05 12:45:00,34.68,34.69,34.6,34.6,74683.0,31.0792,31.0881,31.0075,31.0075,74683.0
2017-07-05 12:50:00,34.6,34.6,34.53,34.54,182045.0,31.0075,31.0075,30.9448,30.9537,182045.0
2017-07-05 12:55:00,34.55,34.56,34.51,34.51,60656.0,30.9627,30.9716,30.9268,30.9268,60656.0
2017-07-05 13:00:00,34.51,34.61,34.51,34.58,60349.0,30.9268,31.0164,30.9268,30.9896,60349.0
2017-07-05 13:05:00,34.58,34.59,34.56,34.59,74159.0,30.9896,30.9985,30.9716,30.9985,74159.0
2017-07-05 13:10:00,34.59,34.61,34.57,34.6,67690.0,30.9985,31.0164,30.9806,31.0075,67690.0
2017-07-05 13:15:00,34.59,34.64,34.59,34.59,55554.0,30.9985,31.0433,30.9985,30.9985,55554.0
2017-07-05 13:20:00,34.59,34.64,34.59,34.62,55192.0,30.9985,31.0433,30.9985,31.0254,55192.0
2017-07-05 13:25:00,34.62,34.63,34.59,34.6,34517.0,31.0254,31.0344,30.9985,31.0075,34517.0
2017-07-05 13:30:00,34.6,34.61,34.58,34.6,315424.0,31.0075,31.0164,30.9896,31.0075,315424.0
2017-07-05 13:35:00,34.61,34.67,34.6,34.64,30869.0,31.0164,31.0702,31.0075,31.0433,30869.0
2017-07-05 13:40:00,34.64,34.68,34.64,34.66,48183.0,31.0433,31.0792,31.0433,31.0613,48183.0
2017-07-05 13:45:00,34.66,34.71,34.65,34.65,34857.0,31.0613,31.1061,31.0523,31.0523,34857.0
2017-07-05 13:50:00,34.65,34.66,34.63,34.65,29589.0,31.0523,31.0613,31.0344,31.0523,29589.0
2017-07-05 13:55:00,34.65,34.65,34.63,34.65,25852.0,31.0523,31.0523,31.0344,31.0523,25852.0
2017-07-05 14:00:00,34.65,34.7,34.64,34.64,39049.0,31.0523,31.0971,31.0433,31.0433,39049.0
2017-07-05 14:05:00,34.65,34.7,34.58,34.61,79143.0,31.0523,31.0971,30.9896,31.0164,79143.0
2017-07-05 14:10:00,34.61,34.64,34.59,34.63,34234.0,31.0164,31.0433,30.9985,31.0344,34234.0
2017-07-05 14:15:00,34.62,34.64,34.61,34.62,60291.0,31.0254,31.0433,31.0164,31.0254,60291.0
2017-07-05 14:20:00,34.62,34.68,34.62,34.67,54653.0,31.0254,31.0792,31.0254,31.0702,54653.0
2017-07-05 14:25:00,34.67,34.71,34.67,34.7,46428.0,31.0702,31.1061,31.0702,31.0971,46428.0
2017-07-05 14:30:00,34.7,34.74,34.68,34.71,48904.0,31.0971,31.1329,31.0792,31.1061,48904.0
2017-07-05 14:35:00,34.71,34.73,34.69,34.71,148571.0,31.1061,31.124,31.0881,31.1061,148571.0
2017-07-05 14:40:00,34.71,34.71,34.66,34.66,63427.0,31.1061,31.1061,31.0613,31.0613,63427.0
2017-07-05 14:45:00,34.66,34.68,34.6,34.61,54743.0,31.0613,31.0792,31.0075,31.0164,54743.0
2017-07-05 14:50:00,34.6,34.68,34.6,34.65,60049.0,31.0075,31.0792,31.0075,31.0523,60049.0
2017-07-05 14:55:00,34.65,34.69,34.65,34.66,74510.0,31.0523,31.0881,31.0523,31.0613,74510.0
2017-07-05 15:00:00,34.66,34.7,34.63,34.64,68478.0,31.0613,31.0971,31.0344,31.0433,68478.0
2017-07-05 15:05:00,34.64,34.66,34.6,34.6,56237.0,31.0433,31.0613,31.0075,31.0075,56237.0
2017-07-05 15:10:00,34.6,34.63,34.6,34.63,32128.0,31.0075,31.0344,31.0075,31.0344,32128.0
2017-07-05 15:15:00,34.63,34.65,34.62,34.65,34725.0,31.0344,31.0523,31.0254,31.0523,34725.0
2017-07-05 15:20:00,34.65,34.65,34.63,34.63,46406.0,31.0523,31.0523,31.0344,31.0344,46406.0
2017-07-05 15:25:00,34.64,34.66,34.63,34.65,55515.0,31.0433,31.0613,31.0344,31.0523,55515.0
2017-07-05 15:30:00,34.66,34.7,34.65,34.66,77376.0,31.0613,31.0971,31.0523,31.0613,77376.0
2017-07-05 15:35:00,34.66,34.68,34.64,34.66,70187.0,31.0613,31.0792,31.0433,31.0613,70187.0
2017-07-05 15:40:00,34.66,34.71,34.66,34.7,82347.0,31.0613,31.1061,31.0613,31.0971,82347.0
2017-07-05 15:45:00,34.7,34.73,34.69,34.7,89390.0,31.0971,31.124,31.0881,31.0971,89390.0
2017-07-05 15:50:00,34.7,34.72,34.69,34.72,143437.0,31.0971,31.115,31.0881,31.115,143437.0
2017-07-05 15:55:00,34.72,34.75,34.71,34.72,373840.0,31.115,31.1419,31.1061,31.115,373840.0
2017-07-06 09:30:00,34.39,34.5,34.32,34.41,189321.0,30.8193,30.9179,30.7566,30.8372,189321.0
2017-07-06 09:35:00,34.42,34.49,34.22,34.23,127126.0,30.8462,30.9089,30.6669,30.6759,127126.0
2017-07-06 09:40:00,34.23,34.34,34.19,34.26,65340.0,30.6759,30.7745,30.6401,30.7028,65340.0
2017-07-06 09:45:00,34.25,34.28,34.16,34.19,127703.0,30.6938,30.7207,30.6132,30.6401,127703.0
2017-07-06 09:50:00,34.19,34.34,34.18,34.31,129492.0,30.6401,30.7745,30.6311,30.7476,129492.0
2017-07-06 09:55:00,34.31,34.31,34.18,34.23,101725.0,30.7476,30.7476,30.6311,30.6759,101725.0
2017-07-06 10:00:00,34.23,34.3,34.1,34.12,93635.0,30.6759,30.7386,30.5594,30.5773,93635.0
2017-07-06 10:05:00,34.12,34.18,34.04,34.11,165632.0,30.5773,30.6311,30.5056,30.5684,165632.0
2017-07-06 10:10:00,34.1,34.25,34.09,34.25,63618.0,30.5594,30.6938,30.5504,30.6938,63618.0
2017-07-06 10:15:00,34.24,34.25,34.18,34.2,67390.0,30.6849,30.6938,30.6311,30.649,67390.0
2017-07-06 10:20:00,34.19,34.2,34.1,34.11,73415.0,30.6401,30.649,30.5594,30.5684,73415.0
2017-07-06 10:25:00,34.11,34.17,34.09,34.14,51872.0,30.5684,30.6221,30.5504,30.5952,51872.0
2017-07-06 10:30:00,34.14,34.14,34.06,34.07,52993.0,30.5952,30.5952,30.5236,30.5325,52993.0
2017-07-06 10:35:00,34.08,34.13,34.05,34.12,51522.0,30.5415,30.5863,30.5146,30.5773,51522.0
2017-07-06 10:40:00,34.12,34.13,34.06,34.07,59138.0,30.5773,30.5863,30.5236,30.5325,59138.0
2017-07-06 10:45:00,34.07,34.09,34.03,34.04,62147.0,30.5325,30.5504,30.4967,30.5056,62147.0
2017-07-06 10:50:00,34.04,34.07,34.02,34.05,87118.0,30.5056,30.5325,30.4877,30.5146,87118.0
2017-07-06 10:55:00,34.05,34.05,34.0,34.05,64466.0,30.5146,30.5146,30.4698,30.5146,64466.0
2017-07-06 11:00:00,34.05,34.07,34.01,34.03,59833.0,30.5146,30.5325,30.4787,30.4967,59833.0
2017-07-06 11:05:00,34.03,34.11,34.03,34.07,42202.0,30.4967,30.5684,30.4967,30.5325,42202.0
2017-07-06 11:10:00,34.07,34.1,34.02,34.03,52445.0,30.5325,30.5594,30.4877,30.4967,52445.0
2017-07-06 11:15:00,34.02,34.04,33.98,34.02,134526.0,30.4877,30.5056,30.4519,30.4877,134526.0
2017-07-06 11:20:00,34.03,34.03,34.0,34.02,41416.0,30.4967,30.4967,30.4698,30.4877,41416.0
2017-07-06 11:25:00,34.02,34.13,34.02,34.13,62823.0,30.4877,30.5863,30.4877,30.5863,62823.0
2017-07-06 11:30:00,34.13,34.19,34.13,34.17,66029.0,30.5863,30.6401,30.5863,30.6221,66029.0
2017-07-06 11:35:00,34.18,34.26,34.18,34.21,59618.0,30.6311,30.7028,30.6311,30.658,59618.0
2017-07-06 11:40:00,34.21,34.22,34.18,34.21,41128.0,30.658,30.6669,30.6311,30.658,41128.0
2017-07-06 11:45:00,34.2,34.22,34.16,34.17,36752.0,30.649,30.6669,30.6132,30.6221,36752.0
2017-07-06 11:50:00,34.18,34.21,34.16,34.17,174481.0,30.6311,30.658,30.6132,30.6221,174481.0
2017-07-06 11:55:00,34.17,34.17,34.12,34.16,93932.0,30.6221,30.6221,30.5773,30.6132,93932.0
2017-07-06 12:00:00,34.16,34.21,34.16,34.2,61234.0,30.6132,30.658,30.6132,30.649,61234.0
2017-07-06 12:05:00,34.2,34.22,34.18,34.22,67262.0,30.649,30.6669,30.6311,30.6669,67262.0
2017-07-06 12:10:00,34.22,34.22,34.16,34.16,30801.0,30.6669,30.6669,30.6132,30.6132,30801.0
2017-07-06 12:15:00,34.16,34.19,34.15,34.18,57905.0,30.6132,30.6401,30.6042,30.6311,57905.0
2017-07-06 12:20:00,34.17,34.18,34.15,34.18,51505.0,30.6221,30.6311,30.6042,30.6311,51505.0
2017-07-06 12:25:00,34.18,34.18,34.12,34.13,38121.0,30.6311,30.6311,30.5773,30.5863,38121.0
2017-07-06 12:30:00,34.12,34.16,34.12,34.16,41350.0,30.5773,30.6132,30.5773,30.6132,41350.0
2017-07-06 12:35:00,34.15,34.27,34.15,34.27,68337.0,30.6042,30.7117,30.6042,30.7117,68337.0
2017-07-06 12:40:00,34.26,34.32,34.26,34.32,52670.0,30.7028,30.7566,30.7028,30.7566,52670.0
2017-07-06 12:45:00,34.32,34.34,34.29,34.3,68957.0,30.7566,30.7745,30.7297,30.7386,68957.0
2017-07-06 12:50:00,34.3,34.31,34.27,34.27,30017.0,30.7386,30.7476,30.7117,30.7117,30017.0
2017-07-06 12:55:00,34.27,34.28,34.25,34.25,55633.0,30.7117,30.7207,30.6938,30.6938,55633.0
2017-07-06 13:00:00,34.26,34.26,34.21,34.21,34691.0,30.7028,30.7028,30.658,30.658,34691.0
2017-07-06 13:05:00,34.21,34.24,34.2,34.22,39718.0,30.658,30.6849,30.649,30.6669,39718.0
2017-07-06 13:10:00,34.22,34.22,34.18,34.19,49859.0,30.6669,30.6669,30.6311,30.6401,49859.0
2017-07-06 13:15:00,34.19,34.26,34.19,34.25,40744.0,30.6401,30.7028,30.6401,30.6938,40744.0
2017-07-06 13:20:00,34.25,34.26,34.22,34.23,40372.0,30.6938,30.7028,30.6669,30.6759,40372.0
2017-07-06 13:25:00,34.23,34.24,34.22,34.23,29643.0,30.6759,30.6849,30.6669,30.6759,29643.0
2017-07-06 13:30:00,34.23,34.23,34.16,34.18,56254.0,30.6759,30.6759,30.6132,30.6311,56254.0
2017-07-06 13:35:00,34.17,34.18,34.11,34.13,93544.0,30.6221,30.6311,30.5684,30.5863,93544.0
2017-07-06 13:40:00,34.13,34.13,34.07,34.08,80465.0,30.5863,30.5863,30.5325,30.5415,80465.0
2017-07-06 13:45:00,34.08,34.1,34.07,34.08,51348.0,30.5415,30.5594,30.5325,30.5415,51348.0
2017-07-06 13:50:00,34.08,34.08,34.05,34.07,58020.0,30.5415,30.5415,30.5146,30.5325,58020.0
2017-07-06 13:55:00,34.07,34.07,34.02,34.02,75548.0,30.5325,30.5325,30.4877,30.4877,75548.0
2017-07-06 14:00:00,34.02,34.04,33.99,33.99,166546.0,30.4877,30.5056,30.4608,30.4608,166546.0
2017-07-06 14:05:00,34.0,34.02,33.95,34.02,240545.0,30.4698,30.4877,30.425,30.4877,240545.0
2017-07-06 14:10:00,34.02,34.02,34.0,34.01,140912.0,30.4877,30.4877,30.4698,30.4787,140912.0
2017-07-06 14:15:00,34.01,34.05,33.97,34.05,240933.0,30.4787,30.5146,30.4429,30.5146,240933.0
2017-07-06 14:20:00,34.05,34.14,34.04,34.13,76265.0,30.5146,30.5952,30.5056,30.5863,76265.0
2017-07-06 14:25:00,34.14,34.18,34.13,34.18,46791.0,30.5952,30.6311,30.5863,30.6311,46791.0
2017-07-06 14:30:00,34.17,34.18,34.12,34.14,113125.0,30.6221,30.6311,30.5773,30.5952,113125.0
2017-07-06 14:35:00,34.14,34.15,34.08,34.1,85519.0,30.5952,30.6042,30.5415,30.5594,85519.0
2017-07-06 14:40:00,34.11,34.11,34.05,34.09,65643.0,30.5684,30.5684,30.5146,30.5504,65643.0
2017-07-06 14:45:00,34.09,34.09,34.06,34.08,42637.0,30.5504,30.5504,30.5236,30.5415,42637.0
2017-07-06 14:50:00,34.07,34.08,34.02,34.05,57740.0,30.5325,30.5415,30.4877,30.5146,57740.0
2017-07-06 14:55:00,34.05,34.08,34.05,34.06,33841.0,30.5146,30.5415,30.5146,30.5236,33841.0
2017-07-06 15:00:00,34.06,34.08,34.05,34.05,64939.0,30.5236,30.5415,30.5146,30.5146,64939.0
2017-07-06 15:05:00,34.05,34.09,34.03,34.04,127445.0,30.5146,30.5504,30.4967,30.5056,127445.0
2017-07-06 15:10:00,34.04,34.05,33.99,33.99,85680.0,30.5056,30.5146,30.4608,30.4608,85680.0
2017-07-06 15:15:00,33.99,34.02,33.99,34.01,113394.0,30.4608,30.4877,30.4608,30.4787,113394.0
2017-07-06 15:20:00,34.01,34.02,33.98,34.01,117205.0,30.4787,30.4877,30.4519,30.4787,117205.0
2017-07-06 15:25:00,34.01,34.01,33.96,33.99,220362.0,30.4787,30.4787,30.4339,30.4608,220362.0
2017-07-06 15:30:00,33.99,34.01,33.96,34.01,139979.0,30.4608,30.4787,30.4339,30.4787,139979.0
2017-07-06 15:35:00,34.01,34.01,33.95,33.99,247975.0,30.4787,30.4787,30.425,30.4608,247975.0
2017-07-06 15:40:00,34.0,34.01,33.97,33.97,249087.0,30.4698,30.4787,30.4429,30.4429,249087.0
2017-07-06 15:45:00,33.97,34.03,33.97,34.02,214287.0,30.4429,30.4967,30.4429,30.4877,214287.0
2017-07-06 15:50:00,34.01,34.06,34.01,34.05,305806.0,30.4787,30.5236,30.4787,30.5146,305806.0
2017-07-06 15:55:00,34.05,34.06,34.01,34.02,542418.0,30.5146,30.5236,30.4787,30.4877,542418.0
2017-07-07 09:30:00,34.02,34.2,34.01,34.16,231260.0,30.4877,30.649,30.4787,30.6132,231260.0
2017-07-07 09:35:00,34.18,34.29,34.15,34.28,90745.0,30.6311,30.7297,30.6042,30.7207,90745.0
2017-07-07 09:40:00,34.27,34.29,34.13,34.15,147425.0,30.7117,30.7297,30.5863,30.6042,147425.0
2017-07-07 09:45:00,34.15,34.17,34.1,34.15,62535.0,30.6042,30.6221,30.5594,30.6042,62535.0
2017-07-07 09:50:00,34.15,34.21,34.14,34.2,37416.0,30.6042,30.658,30.5952,30.649,37416.0
2017-07-07 09:55:00,34.2,34.25,34.19,34.25,60044.0,30.649,30.6938,30.6401,30.6938,60044.0
2017-07-07 10:00:00,34.25,34.29,34.24,34.25,90508.0,30.6938,30.7297,30.6849,30.6938,90508.0
2017-07-07 10:05:00,34.26,34.28,34.24,34.25,84291.0,30.7028,30.7207,30.6849,30.6938,84291.0
2017-07-07 10:10:00,34.25,34.39,34.24,34.39,97636.0,30.6938,30.8193,30.6849,30.8193,97636.0
2017-07-07 10:15:00,34.39,34.4,34.31,34.33,115143.0,30.8193,30.8283,30.7476,30.7655,115143.0
2017-07-07 10:20:00,34.34,34.42,34.31,34.32,208911.0,30.7745,30.8462,30.7476,30.7566,208911.0
2017-07-07 10:25:00,34.33,34.33,34.26,34.27,115430.0,30.7655,30.7655,30.7028,30.7117,115430.0
2017-07-07 10:30:00,34.29,34.35,34.26,34.29,62085.0,30.7297,30.7834,30.7028,30.7297,62085.0
2017-07-07 10:35:00,34.29,34.3,34.24,34.24,40178.0,30.7297,30.7386,30.6849,30.6849,40178.0
2017-07-07 10:40:00,34.24,34.3,34.22,34.27,45371.0,30.6849,30.7386,30.6669,30.7117,45371.0
2017-07-07 10:45:00,34.26,34.28,34.23,34.25,60015.0,30.7028,30.7207,30.6759,30.6938,60015.0
2017-07-07 10:50:00,34.25,34.26,34.21,34.21,37334.0,30.6938,30.7028,30.658,30.658,37334.0
2017-07-07 10:55:00,34.21,34.22,34.16,34.16,57509.0,30.658,30.6669,30.6132,30.6132,57509.0
2017-07-07 11:00:00,34.17,34.18,34.14,34.18,63108.0,30.6221,30.6311,30.5952,30.6311,63108.0
2017-07-07 11:05:00,34.18,34.21,34.15,34.16,49945.0,30.6311,30.658,30.6042,30.6132,49945.0
2017-07-07 11:10:00,34.16,34.21,34.13,34.2,51382.0,30.6132,30.658,30.5863,30.649,51382.0
2017-07-07 11:15:00,34.2,34.23,34.17,34.23,95666.0,30.649,30.6759,30.6221,30.6759,95666.0
2017-07-07 11:20:00,34.23,34.3,34.22,34.29,70085.0,30.6759,30.7386,30.6669,30.7297,70085.0
2017-07-07 11:25:00,34.28,34.38,34.27,34.33,53046.0,30.7207,30.8103,30.7117,30.7655,53046.0
2017-07-07 11:30:00,34.34,34.38,34.33,34.38,40704.0,30.7745,30.8103,30.7655,30.8103,40704.0
2017-07-07 11:35:00,34.38,34.41,34.36,34.37,50464.0,30.8103,30.8372,30.7924,30.8014,50464.0
2017-07-07 11:40:00,34.38,34.39,34.35,34.37,28680.0,30.8103,30.8193,30.7834,30.8014,28680.0
2017-07-07 11:45:00,34.37,34.37,34.34,34.36,22711.0,30.8014,30.8014,30.7745,30.7924,22711.0
2017-07-07 11:50:00,34.36,34.36,34.33,34.34,22971.0,30.7924,30.7924,30.7655,30.7745,22971.0
2017-07-07 11:55:00,34.34,34.35,34.33,34.34,12559.0,30.7745,30.7834,30.7655,30.7745,12559.0
2017-07-07 12:00:00,34.34,34.35,34.32,34.33,30155.0,30.7745,30.7834,30.7566,30.7655,30155.0
2017-07-07 12:05:00,34.33,34.35,34.32,34.34,32903.0,30.7655,30.7834,30.7566,30.7745,32903.0
2017-07-07 12:10:00,34.33,34.39,34.33,34.38,30310.0,30.7655,30.8193,30.7655,30.8103,30310.0
2017-07-07 12:15:00,34.38,34.39,34.34,34.37,20838.0,30.8103,30.8193,30.7745,30.8014,20838.0
2017-07-07 12:20:00,34.37,34.37,34.34,34.34,20336.0,30.8014,30.8014,30.7745,30.7745,20336.0
2017-07-07 12:25:00,34.34,34.35,34.33,34.34,53891.0,30.7745,30.7834,30.7655,30.7745,53891.0
2017-07-07 12:30:00,34.34,34.36,34.33,34.34,29704.0,30.7745,30.7924,30.7655,30.7745,29704.0
2017-07-07 12:35:00,34.34,34.37,34.34,34.35,25297.0,30.7745,30.8014,30.7745,30.7834,25297.0
2017-07-07 12:40:00,34.35,34.38,34.35,34.37,26433.0,30.7834,30.8103,30.7834,30.8014,26433.0
2017-07-07 12:45:00,34.38,34.41,34.37,34.39,29038.0,30.8103,30.8372,30.8014,30.8193,29038.0
2017-07-07 12:50:00,34.4,34.43,34.39,34.42,21734.0,30.8283,30.8551,30.8193,30.8462,21734.0
2017-07-07 12:55:00,34.41,34.44,34.41,34.44,21685.0,30.8372,30.8641,30.8372,30.8641,21685.0
2017-07-07 13:00:00,34.44,34.48,34.43,34.44,45528.0,30.8641,30.8999,30.8551,30.8641,45528.0
2017-07-07 13:05:00,34.44,34.45,34.42,34.44,37804.0,30.8641,30.8731,30.8462,30.8641,37804.0
2017-07-07 13:10:00,34.44,34.49,34.43,34.48,48673.0,30.8641,30.9089,30.8551,30.8999,48673.0
2017-07-07 13:15:00,34.48,34.49,34.45,34.45,55733.0,30.8999,30.9089,30.8731,30.8731,55733.0
2017-07-07 13:20:00,34.46,34.48,34.45,34.45,80282.0,30.882,30.8999,30.8731,30.8731,80282.0
2017-07-07 13:25:00,34.45,34.49,34.43,34.48,103915.0,30.8731,30.9089,30.8551,30.8999,103915.0
2017-07-07 13:30:00,34.48,34.5,34.48,34.5,46392.0,30.8999,30.9179,30.8999,30.9179,46392.0
2017-07-07 13:35:00,34.49,34.5,34.49,34.5,22359.0,30.9089,30.9179,30.9089,30.9179,22359.0
2017-07-07 13:40:00,34.5,34.55,34.49,34.55,69547.0,30.9179,30.9627,30.9089,30.9627,69547.0
2017-07-07 13:45:00,34.55,34.55,34.49,34.5,30974.0,30.9627,30.9627,30.9089,30.9179,30974.0
2017-07-07 13:50:00,34.49,34.5,34.45,34.47,63682.0,30.9089,30.9179,30.8731,30.891,63682.0
2017-07-07 13:55:00,34.46,34.48,34.45,34.46,46225.0,30.882,30.8999,30.8731,30.882,46225.0
2017-07-07 14:00:00,34.47,34.48,34.41,34.41,61567.0,30.891,30.8999,30.8372,30.8372,61567.0
2017-07-07 14:05:00,34.41,34.42,34.37,34.41,68222.0,30.8372,30.8462,30.8014,30.8372,68222.0
2017-07-07 14:10:00,34.41,34.43,34.39,34.4,89573.0,30.8372,30.8551,30.8193,30.8283,89573.0
2017-07-07 14:15:00,34.4,34.42,34.38,34.4,126111.0,30.8283,30.8462,30.8103,30.8283,126111.0
2017-07-07 14:20:00,34.4,34.41,34.31,34.32,104624.0,30.8283,30.8372,30.7476,30.7566,104624.0
2017-07-07 14:25:00,34.32,34.33,34.26,34.26,72555.0,30.7566,30.7655,30.7028,30.7028,72555.0
2017-07-07 14:30:00,34.26,34.31,34.26,34.3,66091.0,30.7028,30.7476,30.7028,30.7386,66091.0
2017-07-07 14:35:00,34.3,34.3,34.26,34.26,40627.0,30.7386,30.7386,30.7028,30.7028,40627.0
2017-07-07 14:40:00,34.27,34.31,34.26,34.31,77128.0,30.7117,30.7476,30.7028,30.7476,77128.0
2017-07-07 14:45:00,34.31,34.31,34.29,34.3,27285.0,30.7476,30.7476,30.7297,30.7386,27285.0
2017-07-07 14:50:00,34.3,34.31,34.29,34.3,52954.0,30.7386,30.7476,30.7297,30.7386,52954.0
2017-07-07 14:55:00,34.3,34.33,34.3,34.33,34375.0,30.7386,30.7655,30.7386,30.7655,34375.0
2017-07-07 15:00:00,34.33,34.34,34.31,34.32,98310.0,30.7655,30.7745,30.7476,30.7566,98310.0
2017-07-07 15:05:00,34.32,34.34,34.31,34.34,117020.0,30.7566,30.7745,30.7476,30.7745,117020.0
2017-07-07 15:10:00,34.34,34.35,34.33,34.34,47186.0,30.7745,30.7834,30.7655,30.7745,47186.0
2017-07-07 15:15:00,34.34,34.36,34.32,34.32,65893.0,30.7745,30.7924,30.7566,30.7566,65893.0
2017-07-07 15:20:00,34.33,34.33,34.31,34.31,82541.0,30.7655,30.7655,30.7476,30.7476,82541.0
2017-07-07 15:25:00,34.31,34.31,34.26,34.26,104215.0,30.7476,30.7476,30.7028,30.7028,104215.0
2017-07-07 15:30:00,34.26,34.27,34.24,34.26,116474.0,30.7028,30.7117,30.6849,30.7028,116474.0
2017-07-07 15:35:00,34.26,34.29,34.25,34.27,119353.0,30.7028,30.7297,30.6938,30.7117,119353.0
2017-07-07 15:40:00,34.27,34.3,34.27,34.29,105369.0,30.7117,30.7386,30.7117,30.7297,105369.0
2017-07-07 15:45:00,34.29,34.3,34.28,34.3,72314.0,30.7297,30.7386,30.7207,30.7386,72314.0
2017-07-07 15:50:00,34.3,34.31,34.24,34.27,257785.0,30.7386,30.7476,30.6849,30.7117,257785.0
2017-07-07 15:55:00,34.27,34.3,34.21,34.23,613295.0,30.7117,30.7386,30.658,30.6759,613295.0
2017-07-10 09:30:00,34.31,34.6,34.28,34.59,446020.0,30.7476,31.0075,30.7207,30.9985,446020.0
2017-07-10 09:35:00,34.58,34.79,34.57,34.79,255933.0,30.9896,31.1778,30.9806,31.1778,255933.0
2017-07-10 09:40:00,34.78,34.88,34.75,34.88,242793.0,31.1688,31.2584,31.1419,31.2584,242793.0
2017-07-10 09:45:00,34.87,34.88,34.71,34.79,119240.0,31.2495,31.2584,31.1061,31.1778,119240.0
2017-07-10 09:50:00,34.78,34.79,34.65,34.7,331962.0,31.1688,31.1778,31.0523,31.0971,331962.0
2017-07-10 09:55:00,34.7,34.73,34.67,34.73,117528.0,31.0971,31.124,31.0702,31.124,117528.0
2017-07-10 10:00:00,34.74,34.93,34.72,34.93,209019.0,31.1329,31.3032,31.115,31.3032,209019.0
2017-07-10 10:05:00,34.93,35.01,34.92,34.99,571970.0,31.3032,31.3749,31.2943,31.357,571970.0
2017-07-10 10:10:00,34.99,35.02,34.98,35.01,80242.0,31.357,31.3839,31.348,31.3749,80242.0
2017-07-10 10:15:00,35.02,35.05,34.96,35.05,74228.0,31.3839,31.4108,31.3301,31.4108,74228.0
2017-07-10 10:20:00,35.05,35.07,35.04,35.06,69097.0,31.4108,31.4287,31.4018,31.4197,69097.0
2017-07-10 10:25:00,35.06,35.07,34.97,34.99,95787.0,31.4197,31.4287,31.3391,31.357,95787.0
2017-07-10 10:30:00,35.0,35.07,34.99,35.0,60607.0,31.366,31.4287,31.357,31.366,60607.0
2017-07-10 10:35:00,34.99,35.01,34.96,34.98,143470.0,31.357,31.3749,31.3301,31.348,143470.0
2017-07-10 10:40:00,34.98,35.03,34.98,35.01,42927.0,31.348,31.3928,31.348,31.3749,42927.0
2017-07-10 10:45:00,35.01,35.02,34.98,34.99,35767.0,31.3749,31.3839,31.348,31.357,35767.0
2017-07-10 10:50:00,35.0,35.05,34.99,35.04,32790.0,31.366,31.4108,31.357,31.4018,32790.0
2017-07-10 10:55:00,35.04,35.05,35.03,35.03,15674.0,31.4018,31.4108,31.3928,31.3928,15674.0
2017-07-10 11:00:00,35.04,35.05,35.02,35.02,18997.0,31.4018,31.4108,31.3839,31.3839,18997.0
2017-07-10 11:05:00,35.02,35.05,35.0,35.05,30658.0,31.3839,31.4108,31.366,31.4108,30658.0
2017-07-10 11:10:00,35.05,35.07,35.04,35.07,27661.0,31.4108,31.4287,31.4018,31.4287,27661.0
2017-07-10 11:15:00,35.07,35.11,35.06,35.06,42011.0,31.4287,31.4645,31.4197,31.4197,42011.0
2017-07-10 11:20:00,35.06,35.06,34.99,34.99,20730.0,31.4197,31.4197,31.357,31.357,20730.0
2017-07-10 11:25:00,34.99,35.03,34.93,35.02,342002.0,31.357,31.3928,31.3032,31.3839,342002.0
2017-07-10 11:30:00,35.02,35.03,34.99,35.0,70661.0,31.3839,31.3928,31.357,31.366,70661.0
2017-07-10 11:35:00,35.0,35.05,34.99,35.05,42831.0,31.366,31.4108,31.357,31.4108,42831.0
2017-07-10 11:40:00,35.05,35.07,35.04,35.04,30415.0,31.4108,31.4287,31.4018,31.4018,30415.0
2017-07-10 11:45:00,35.05,35.06,35.04,35.05,85368.0,31.4108,31.4197,31.4018,31.4108,85368.0
2017-07-10 11:50:00,35.06,35.12,35.05,35.09,77257.0,31.4197,31.4735,31.4108,31.4466,77257.0
2017-07-10 11:55:00,35.09,35.09,35.01,35.04,80876.0,31.4466,31.4466,31.3749,31.4018,80876.0
2017-07-10 12:00:00,35.04,35.08,35.03,35.07,41019.0,31.4018,31.4376,31.3928,31.4287,41019.0
2017-07-10 12:05:00,35.07,35.09,35.02,35.02,42995.0,31.4287,31.4466,31.3839,31.3839,42995.0
2017-07-10 12:10:00,35.02,35.03,35.01,35.01,26229.0,31.3839,31.3928,31.3749,31.3749,26229.0
2017-07-10 12:15:00,35.01,35.06,35.0,35.05,34126.0,31.3749,31.4197,31.366,31.4108,34126.0
2017-07-10 12:20:00,35.05,35.06,35.05,35.05,19436.0,31.4108,31.4197,31.4108,31.4108,19436.0
2017-07-10 12:25:00,35.05,35.08,35.04,35.06,32549.0,31.4108,31.4376,31.4018,31.4197,32549.0
2017-07-10 12:30:00,35.06,35.08,35.06,35.06,32766.0,31.4197,31.4376,31.4197,31.4197,32766.0
2017-07-10 12:35:00,35.06,35.06,35.05,35.06,11612.0,31.4197,31.4197,31.4108,31.4197,11612.0
2017-07-10 12:40:00,35.06,35.06,35.03,35.04,14512.0,31.4197,31.4197,31.3928,31.4018,14512.0
2017-07-10 12:45:00,35.04,35.04,35.02,35.03,17292.0,31.4018,31.4018,31.3839,31.3928,17292.0
2017-07-10 12:50:00,35.04,35.05,35.03,35.03,15092.0,31.4018,31.4108,31.3928,31.3928,15092.0
2017-07-10 12:55:00,35.04,35.04,35.03,35.04,9328.0,31.4018,31.4018,31.3928,31.4018,9328.0
2017-07-10 13:00:00,35.04,35.06,35.03,35.05,13880.0,31.4018,31.4197,31.3928,31.4108,13880.0
2017-07-10 13:05:00,35.05,35.06,35.05,35.05,127310.0,31.4108,31.4197,31.4108,31.4108,127310.0
2017-07-10 13:10:00,35.06,35.06,35.03,35.03,35300.0,31.4197,31.4197,31.3928,31.3928,35300.0
2017-07-10 13:15:00,35.04,35.05,35.02,35.04,34988.0,31.4018,31.4108,31.3839,31.4018,34988.0
2017-07-10 13:20:00,35.04,35.04,35.0,35.0,17675.0,31.4018,31.4018,31.366,31.366,17675.0
2017-07-10 13:25:00,35.0,35.01,35.0,35.0,20321.0,31.366,31.3749,31.366,31.366,20321.0
2017-07-10 13:30:00,35.01,35.01,35.0,35.0,31543.0,31.3749,31.3749,31.366,31.366,31543.0
2017-07-10 13:35:00,35.01,35.02,35.0,35.01,32773.0,31.3749,31.3839,31.366,31.3749,32773.0
2017-07-10 13:40:00,35.01,35.02,35.01,35.01,11563.0,31.3749,31.3839,31.3749,31.3749,11563.0
2017-07-10 13:45:00,35.02,35.03,35.01,35.03,22242.0,31.3839,31.3928,31.3749,31.3928,22242.0
2017-07-10 13:50:00,35.03,35.09,35.02,35.09,42109.0,31.3928,31.4466,31.3839,31.4466,42109.0
2017-07-10 13:55:00,35.09,35.1,35.05,35.05,71786.0,31.4466,31.4556,31.4108,31.4108,71786.0
2017-07-10 14:00:00,35.05,35.08,35.01,35.03,80754.0,31.4108,31.4376,31.3749,31.3928,80754.0
2017-07-10 14:05:00,35.02,35.05,35.02,35.03,51644.0,31.3839,31.4108,31.3839,31.3928,51644.0
2017-07-10 14:10:00,35.03,35.04,35.0,35.0,154024.0,31.3928,31.4018,31.366,31.366,154024.0
2017-07-10 14:15:00,35.0,35.01,34.99,35.0,138517.0,31.366,31.3749,31.357,31.366,138517.0
2017-07-10 14:20:00,35.01,35.02,35.0,35.01,121882.0,31.3749,31.3839,31.366,31.3749,121882.0
2017-07-10 14:25:00,35.01,35.03,35.0,35.03,132120.0,31.3749,31.3928,31.366,31.3928,132120.0
2017-07-10 14:30:00,35.03,35.03,34.99,35.0,93137.0,31.3928,31.3928,31.357,31.366,93137.0
2017-07-10 14:35:00,34.99,35.0,34.99,35.0,26484.0,31.357,31.366,31.357,31.366,26484.0
2017-07-10 14:40:00,34.99,35.01,34.99,35.0,53377.0,31.357,31.3749,31.357,31.366,53377.0
2017-07-10 14:45:00,34.99,35.01,34.98,35.0,41876.0,31.357,31.3749,31.348,31.366,41876.0
2017-07-10 14:50:00,35.0,35.01,34.99,35.0,31743.0,31.366,31.3749,31.357,31.366,31743.0
2017-07-10 14:55:00,35.0,35.03,35.0,35.01,39642.0,31.366,31.3928,31.366,31.3749,39642.0
2017-07-10 15:00:00,35.02,35.02,34.99,35.0,88721.0,31.3839,31.3839,31.357,31.366,88721.0
2017-07-10 15:05:00,35.0,35.01,34.99,35.0,57151.0,31.366,31.3749,31.357,31.366,57151.0
2017-07-10 15:10:00,35.0,35.01,35.0,35.0,40167.0,31.366,31.3749,31.366,31.366,40167.0
2017-07-10 15:15:00,35.0,35.01,35.0,35.01,74530.0,31.366,31.3749,31.366,31.3749,74530.0
2017-07-10 15:20:00,35.01,35.02,35.0,35.02,174281.0,31.3749,31.3839,31.366,31.3839,174281.0
2017-07-10 15:25:00,35.01,35.04,35.01,35.02,145187.0,31.3749,31.4018,31.3749,31.3839,145187.0
2017-07-10 15:30:00,35.02,35.08,35.01,35.07,221542.0,31.3839,31.4376,31.3749,31.4287,221542.0
2017-07-10 15:35:00,35.06,35.12,35.04,35.12,123534.0,31.4197,31.4735,31.4018,31.4735,123534.0
2017-07-10 15:40:00,35.12,35.14,35.09,35.11,118529.0,31.4735,31.4914,31.4466,31.4645,118529.0
2017-07-10 15:45:00,35.11,35.12,35.06,35.08,135870.0,31.4645,31.4735,31.4197,31.4376,135870.0
2017-07-10 15:50:00,35.08,35.1,35.01,35.01,414315.0,31.4376,31.4556,31.3749,31.3749,414315.0
2017-07-10 15:55:00,35.02,35.04,35.0,35.04,574609.0,31.3839,31.4018,31.366,31.4018,574609.0
2017-07-11 09:30:00,34.97,35.22,34.95,35.15,169890.0,31.3391,31.5631,31.3211,31.5004,169890.0
2017-07-11 09:35:00,35.15,35.2,35.09,35.18,145190.0,31.5004,31.5452,31.4466,31.5273,145190.0
2017-07-11 09:40:00,35.17,35.25,35.09,35.13,202502.0,31.5183,31.59,31.4466,31.4825,202502.0
2017-07-11 09:45:00,35.12,35.18,35.1,35.14,52009.0,31.4735,31.5273,31.4556,31.4914,52009.0
2017-07-11 09:50:00,35.14,35.34,35.12,35.3,296663.0,31.4914,31.6707,31.4735,31.6348,296663.0
2017-07-11 09:55:00,35.3,35.44,35.29,35.3,206182.0,31.6348,31.7603,31.6258,31.6348,206182.0
2017-07-11 10:00:00,35.29,35.3,35.24,35.25,69900.0,31.6258,31.6348,31.581,31.59,69900.0
2017-07-11 10:05:00,35.26,35.37,35.24,35.33,162482.0,31.599,31.6975,31.581,31.6617,162482.0
2017-07-11 10:10:00,35.33,35.37,35.31,35.33,110184.0,31.6617,31.6975,31.6438,31.6617,110184.0
2017-07-11 10:15:00,35.33,35.38,35.3,35.37,118033.0,31.6617,31.7065,31.6348,31.6975,118033.0
2017-07-11 10:20:00,35.37,35.45,35.37,35.37,42033.0,31.6975,31.7692,31.6975,31.6975,42033.0
2017-07-11 10:25:00,35.38,35.39,35.32,35.33,114811.0,31.7065,31.7155,31.6527,31.6617,114811.0
2017-07-11 10:30:00,35.33,35.39,35.32,35.36,78569.0,31.6617,31.7155,31.6527,31.6886,78569.0
2017-07-11 10:35:00,35.36,35.36,35.32,35.33,76059.0,31.6886,31.6886,31.6527,31.6617,76059.0
2017-07-11 10:40:00,35.33,35.34,35.25,35.3,55879.0,31.6617,31.6707,31.59,31.6348,55879.0
2017-07-11 10:45:00,35.3,35.32,35.25,35.26,81601.0,31.6348,31.6527,31.59,31.599,81601.0
2017-07-11 10:50:00,35.26,35.27,35.21,35.23,96791.0,31.599,31.6079,31.5541,31.5721,96791.0
2017-07-11 10:55:00,35.23,35.24,35.18,35.19,35175.0,31.5721,31.581,31.5273,31.5362,35175.0
2017-07-11 11:00:00,35.18,35.18,35.12,35.14,59143.0,31.5273,31.5273,31.4735,31.4914,59143.0
2017-07-11 11:05:00,35.13,35.15,35.08,35.09,73144.0,31.4825,31.5004,31.4376,31.4466,73144.0
2017-07-11 11:10:00,35.09,35.1,35.03,35.05,67053.0,31.4466,31.4556,31.3928,31.4108,67053.0
2017-07-11 11:15:00,35.04,35.08,35.0,35.06,73771.0,31.4018,31.4376,31.366,31.4197,73771.0
2017-07-11 11:20:00,35.05,35.06,34.94,34.95,80501.0,31.4108,31.4197,31.3122,31.3211,80501.0
2017-07-11 11:25:00,34.94,35.07,34.89,35.06,249871.0,31.3122,31.4287,31.2674,31.4197,249871.0
2017-07-11 11:30:00,35.06,35.13,35.03,35.11,95279.0,31.4197,31.4825,31.3928,31.4645,95279.0
2017-07-11 11:35:00,35.1,35.16,35.09,35.12,38040.0,31.4556,31.5093,31.4466,31.4735,38040.0
2017-07-11 11:40:00,35.12,35.15,35.09,35.09,53848.0,31.4735,31.5004,31.4466,31.4466,53848.0
2017-07-11 11:45:00,35.1,35.1,35.04,35.08,25488.0,31.4556,31.4556,31.4018,31.4376,25488.0
2017-07-11 11:50:00,35.09,35.12,35.07,35.1,33785.0,31.4466,31.4735,31.4287,31.4556,33785.0
2017-07-11 11:55:00,35.11,35.12,35.07,35.07,41825.0,31.4645,31.4735,31.4287,31.4287,41825.0
2017-07-11 12:00:00,35.07,35.09,35.05,35.07,19141.0,31.4287,31.4466,31.4108,31.4287,19141.0
2017-07-11 12:05:00,35.07,35.08,35.02,35.03,24159.0,31.4287,31.4376,31.3839,31.3928,24159.0
2017-07-11 12:10:00,35.04,35.05,35.03,35.04,17121.0,31.4018,31.4108,31.3928,31.4018,17121.0
2017-07-11 12:15:00,35.03,35.03,35.0,35.02,23950.0,31.3928,31.3928,31.366,31.3839,23950.0
2017-07-11 12:20:00,35.02,35.05,35.0,35.01,24001.0,31.3839,31.4108,31.366,31.3749,24001.0
2017-07-11 12:25:00,35.01,35.03,34.99,35.01,565125.0,31.3749,31.3928,31.357,31.3749,565125.0
2017-07-11 12:30:00,35.01,35.1,35.0,35.07,78037.0,31.3749,31.4556,31.366,31.4287,78037.0
2017-07-11 12:35:00,35.07,35.14,35.06,35.13,25403.0,31.4287,31.4914,31.4197,31.4825,25403.0
2017-07-11 12:40:00,35.13,35.17,35.13,35.17,24192.0,31.4825,31.5183,31.4825,31.5183,24192.0
2017-07-11 12:45:00,35.18,35.2,35.16,35.2,24497.0,31.5273,31.5452,31.5093,31.5452,24497.0
2017-07-11 12:50:00,35.2,35.2,35.19,35.2,9974.0,31.5452,31.5452,31.5362,31.5452,9974.0
2017-07-11 12:55:00,35.2,35.23,35.19,35.23,39571.0,31.5452,31.5721,31.5362,31.5721,39571.0
2017-07-11 13:00:00,35.23,35.25,35.22,35.22,33217.0,31.5721,31.59,31.5631,31.5631,33217.0
2017-07-11 13:05:00,35.22,35.25,35.22,35.23,24168.0,31.5631,31.59,31.5631,31.5721,24168.0
2017-07-11 13:10:00,35.23,35.24,35.2,35.2,25565.0,31.5721,31.581,31.5452,31.5452,25565.0
2017-07-11 13:15:00,35.21,35.25,35.2,35.25,19304.0,31.5541,31.59,31.5452,31.59,19304.0
2017-07-11 13:20:00,35.25,35.28,35.24,35.26,29441.0,31.59,31.6169,31.581,31.599,29441.0
2017-07-11 13:25:00,35.26,35.27,35.23,35.23,47149.0,31.599,31.6079,31.5721,31.5721,47149.0
2017-07-11 13:30:00,35.24,35.27,35.22,35.25,49905.0,31.581,31.6079,31.5631,31.59,49905.0
2017-07-11 13:35:00,35.25,35.28,35.24,35.27,29647.0,31.59,31.6169,31.581,31.6079,29647.0
2017-07-11 13:40:00,35.27,35.37,35.26,35.35,87220.0,31.6079,31.6975,31.599,31.6796,87220.0
2017-07-11 13:45:00,35.35,35.36,35.27,35.3,56805.0,31.6796,31.6886,31.6079,31.6348,56805.0
2017-07-11 13:50:00,35.3,35.3,35.27,35.3,35277.0,31.6348,31.6348,31.6079,31.6348,35277.0
2017-07-11 13:55:00,35.3,35.31,35.28,35.3,34550.0,31.6348,31.6438,31.6169,31.6348,34550.0
2017-07-11 14:00:00,35.3,35.38,35.3,35.37,43792.0,31.6348,31.7065,31.6348,31.6975,43792.0
2017-07-11 14:05:00,35.37,35.37,35.32,35.32,36248.0,31.6975,31.6975,31.6527,31.6527,36248.0
2017-07-11 14:10:00,35.33,35.37,35.31,35.35,38578.0,31.6617,31.6975,31.6438,31.6796,38578.0
2017-07-11 14:15:00,35.36,35.37,35.33,35.34,36674.0,31.6886,31.6975,31.6617,31.6707,36674.0
2017-07-11 14:20:00,35.34,35.35,35.3,35.3,35569.0,31.6707,31.6796,31.6348,31.6348,35569.0
2017-07-11 14:25:00,35.31,35.31,35.27,35.29,36770.0,31.6438,31.6438,31.6079,31.6258,36770.0
2017-07-11 14:30:00,35.28,35.29,35.24,35.24,310495.0,31.6169,31.6258,31.581,31.581,310495.0
2017-07-11 14:35:00,35.24,35.25,35.23,35.24,51783.0,31.581,31.59,31.5721,31.581,51783.0
2017-07-11 14:40:00,35.24,35.25,35.22,35.24,30600.0,31.581,31.59,31.5631,31.581,30600.0
2017-07-11 14:45:00,35.24,35.25,35.23,35.23,22220.0,31.581,31.59,31.5721,31.5721,22220.0
2017-07-11 14:50:00,35.24,35.24,35.22,35.24,23239.0,31.581,31.581,31.5631,31.581,23239.0
2017-07-11 14:55:00,35.23,35.28,35.23,35.25,57957.0,31.5721,31.6169,31.5721,31.59,57957.0
2017-07-11 15:00:00,35.25,35.26,35.25,35.25,29561.0,31.59,31.599,31.59,31.59,29561.0
2017-07-11 15:05:00,35.25,35.29,35.25,35.29,199206.0,31.59,31.6258,31.59,31.6258,199206.0
2017-07-11 15:10:00,35.29,35.32,35.27,35.32,76178.0,31.6258,31.6527,31.6079,31.6527,76178.0
2017-07-11 15:15:00,35.32,35.36,35.3,35.36,97417.0,31.6527,31.6886,31.6348,31.6886,97417.0
2017-07-11 15:20:00,35.36,35.36,35.3,35.3,177265.0,31.6886,31.6886,31.6348,31.6348,177265.0
2017-07-11 15:25:00,35.3,35.31,35.22,35.22,129098.0,31.6348,31.6438,31.5631,31.5631,129098.0
2017-07-11 15:30:00,35.23,35.29,35.22,35.27,112283.0,31.5721,31.6258,31.5631,31.6079,112283.0
2017-07-11 15:35:00,35.27,35.28,35.23,35.23,96035.0,31.6079,31.6169,31.5721,31.5721,96035.0
2017-07-11 15:40:00,35.23,35.24,35.17,35.2,219046.0,31.5721,31.581,31.5183,31.5452,219046.0
2017-07-11 15:45:00,35.2,35.21,35.18,35.2,96000.0,31.5452,31.5541,31.5273,31.5452,96000.0
2017-07-11 15:50:00,35.2,35.21,35.16,35.17,341506.0,31.5452,31.5541,31.5093,31.5183,341506.0
2017-07-11 15:55:00,35.17,35.2,35.17,35.19,370174.0,31.5183,31.5452,31.5183,31.5362,370174.0
2017-07-12 09:30:00,35.53,35.84,35.53,35.75,267002.0,31.8409,32.1187,31.8409,32.0381,267002.0
2017-07-12 09:35:00,35.75,35.77,35.68,35.72,127511.0,32.0381,32.056,31.9753,32.0112,127511.0
2017-07-12 09:40:00,35.72,35.78,35.71,35.72,199419.0,32.0112,32.065,32.0022,32.0112,199419.0
2017-07-12 09:45:00,35.73,35.81,35.65,35.66,429447.0,32.0202,32.0919,31.9485,31.9574,429447.0
2017-07-12 09:50:00,35.66,35.74,35.56,35.6,203421.0,31.9574,32.0291,31.8678,31.9037,203421.0
2017-07-12 09:55:00,35.61,35.75,35.61,35.7,325930.0,31.9126,32.0381,31.9126,31.9933,325930.0
2017-07-12 10:00:00,35.7,35.77,35.68,35.73,138955.0,31.9933,32.056,31.9753,32.0202,138955.0
2017-07-12 10:05:00,35.73,35.76,35.69,35.69,78166.0,32.0202,32.047,31.9843,31.9843,78166.0
2017-07-12 10:10:00,35.68,35.75,35.68,35.75,63398.0,31.9753,32.0381,31.9753,32.0381,63398.0
2017-07-12 10:15:00,35.75,35.86,35.74,35.82,131293.0,32.0381,32.1367,32.0291,32.1008,131293.0
2017-07-12 10:20:00,35.82,35.91,35.82,35.9,120607.0,32.1008,32.1815,32.1008,32.1725,120607.0
2017-07-12 10:25:00,35.9,35.94,35.89,35.91,45906.0,32.1725,32.2084,32.1635,32.1815,45906.0
2017-07-12 10:30:00,35.91,35.92,35.87,35.87,72165.0,32.1815,32.1904,32.1456,32.1456,72165.0
2017-07-12 10:35:00,35.87,35.9,35.84,35.88,233015.0,32.1456,32.1725,32.1187,32.1546,233015.0
2017-07-12 10:40:00,35.88,35.89,35.85,35.87,46204.0,32.1546,32.1635,32.1277,32.1456,46204.0
2017-07-12 10:45:00,35.87,35.94,35.86,35.91,55195.0,32.1456,32.2084,32.1367,32.1815,55195.0
2017-07-12 10:50:00,35.91,35.92,35.89,35.91,173057.0,32.1815,32.1904,32.1635,32.1815,173057.0
2017-07-12 10:55:00,35.91,35.97,35.91,35.95,155481.0,32.1815,32.2352,32.1815,32.2173,155481.0
2017-07-12 11:00:00,35.95,35.96,35.87,35.91,175209.0,32.2173,32.2263,32.1456,32.1815,175209.0
2017-07-12 11:05:00,35.91,35.98,35.9,35.95,150821.0,32.1815,32.2442,32.1725,32.2173,150821.0
2017-07-12 11:10:00,35.95,35.95,35.92,35.95,47679.0,32.2173,32.2173,32.1904,32.2173,47679.0
2017-07-12 11:15:00,35.95,36.17,35.94,36.16,308563.0,32.2173,32.4145,32.2084,32.4055,308563.0
2017-07-12 11:20:00,36.15,36.16,36.0,36.03,332514.0,32.3965,32.4055,32.2621,32.289,332514.0
2017-07-12 11:25:00,36.03,36.17,36.01,36.16,165770.0,32.289,32.4145,32.2711,32.4055,165770.0
2017-07-12 11:30:00,36.16,36.17,36.12,36.14,105121.0,32.4055,32.4145,32.3697,32.3876,105121.0
2017-07-12 11:35:00,36.15,36.16,36.05,36.08,58181.0,32.3965,32.4055,32.3069,32.3338,58181.0
2017-07-12 11:40:00,36.08,36.11,36.06,36.07,57646.0,32.3338,32.3607,32.3159,32.3249,57646.0
2017-07-12 11:45:00,36.07,36.1,36.04,36.07,41468.0,32.3249,32.3517,32.298,32.3249,41468.0
2017-07-12 11:50:00,36.07,36.13,36.06,36.11,48666.0,32.3249,32.3786,32.3159,32.3607,48666.0
2017-07-12 11:55:00,36.11,36.16,36.1,36.16,35709.0,32.3607,32.4055,32.3517,32.4055,35709.0
2017-07-12 12:00:00,36.16,36.16,36.1,36.16,49371.0,32.4055,32.4055,32.3517,32.4055,49371.0
2017-07-12 12:05:00,36.15,36.19,36.14,36.15,69578.0,32.3965,32.4324,32.3876,32.3965,69578.0
2017-07-12 12:10:00,36.15,36.16,36.1,36.1,70750.0,32.3965,32.4055,32.3517,32.3517,70750.0
2017-07-12 12:15:00,36.09,36.11,36.06,36.06,93265.0,32.3428,32.3607,32.3159,32.3159,93265.0
2017-07-12 12:20:00,36.06,36.08,36.06,36.08,82996.0,32.3159,32.3338,32.3159,32.3338,82996.0
2017-07-12 12:25:00,36.07,36.15,36.07,36.15,90989.0,32.3249,32.3965,32.3249,32.3965,90989.0
2017-07-12 12:30:00,36.15,36.15,36.06,36.08,45494.0,32.3965,32.3965,32.3159,32.3338,45494.0
2017-07-12 12:35:00,36.08,36.13,36.06,36.09,71888.0,32.3338,32.3786,32.3159,32.3428,71888.0
2017-07-12 12:40:00,36.09,36.1,36.07,36.08,20250.0,32.3428,32.3517,32.3249,32.3338,20250.0
2017-07-12 12:45:00,36.08,36.11,36.07,36.09,40302.0,32.3338,32.3607,32.3249,32.3428,40302.0
2017-07-12 12:50:00,36.09,36.11,36.08,36.1,20337.0,32.3428,32.3607,32.3338,32.3517,20337.0
2017-07-12 12:55:00,36.1,36.16,36.1,36.16,52406.0,32.3517,32.4055,32.3517,32.4055,52406.0
2017-07-12 13:00:00,36.17,36.17,36.13,36.15,98095.0,32.4145,32.4145,32.3786,32.3965,98095.0
2017-07-12 13:05:00,36.15,36.19,36.14,36.18,41306.0,32.3965,32.4324,32.3876,32.4234,41306.0
2017-07-12 13:10:00,36.18,36.19,36.16,36.18,88131.0,32.4234,32.4324,32.4055,32.4234,88131.0
2017-07-12 13:15:00,36.18,36.2,36.12,36.12,50532.0,32.4234,32.4414,32.3697,32.3697,50532.0
2017-07-12 13:20:00,36.12,36.17,36.12,36.16,48511.0,32.3697,32.4145,32.3697,32.4055,48511.0
2017-07-12 13:25:00,36.15,36.18,36.15,36.17,27607.0,32.3965,32.4234,32.3965,32.4145,27607.0
2017-07-12 13:30:00,36.17,36.18,36.14,36.14,45026.0,32.4145,32.4234,32.3876,32.3876,45026.0
2017-07-12 13:35:00,36.15,36.2,36.14,36.19,135486.0,32.3965,32.4414,32.3876,32.4324,135486.0
2017-07-12 13:40:00,36.2,36.2,36.08,36.09,118309.0,32.4414,32.4414,32.3338,32.3428,118309.0
2017-07-12 13:45:00,36.09,36.13,36.08,36.11,41465.0,32.3428,32.3786,32.3338,32.3607,41465.0
2017-07-12 13:50:00,36.11,36.12,36.08,36.12,64337.0,32.3607,32.3697,32.3338,32.3697,64337.0
2017-07-12 13:55:00,36.12,36.12,36.06,36.09,592489.0,32.3697,32.3697,32.3159,32.3428,592489.0
2017-07-12 14:00:00,36.09,36.1,36.06,36.06,268714.0,32.3428,32.3517,32.3159,32.3159,268714.0
2017-07-12 14:05:00,36.07,36.08,36.03,36.05,212294.0,32.3249,32.3338,32.289,32.3069,212294.0
2017-07-12 14:10:00,36.05,36.07,36.02,36.05,260941.0,32.3069,32.3249,32.28,32.3069,260941.0
2017-07-12 14:15:00,36.06,36.11,36.05,36.08,182173.0,32.3159,32.3607,32.3069,32.3338,182173.0
2017-07-12 14:20:00,36.08,36.08,36.0,36.04,220983.0,32.3338,32.3338,32.2621,32.298,220983.0
2017-07-12 14:25:00,36.03,36.08,35.99,36.05,135952.0,32.289,32.3338,32.2532,32.3069,135952.0
2017-07-12 14:30:00,36.05,36.06,36.01,36.05,244341.0,32.3069,32.3159,32.2711,32.3069,244341.0
2017-07-12 14:35:00,36.05,36.06,36.03,36.04,243325.0,32.3069,32.3159,32.289,32.298,243325.0
2017-07-12 14:40:00,36.04,36.08,36.03,36.04,216128.0,32.298,32.3338,32.289,32.298,216128.0
2017-07-12 14:45:00,36.05,36.07,36.04,36.06,108685.0,32.3069,32.3249,32.298,32.3159,108685.0
2017-07-12 14:50:00,36.05,36.1,36.05,36.06,47639.0,32.3069,32.3517,32.3069,32.3159,47639.0
2017-07-12 14:55:00,36.06,36.08,36.03,36.03,212535.0,32.3159,32.3338,32.289,32.289,212535.0
2017-07-12 15:00:00,36.03,36.04,36.0,36.03,93997.0,32.289,32.298,32.2621,32.289,93997.0
2017-07-12 15:05:00,36.04,36.06,36.03,36.05,469330.0,32.298,32.3159,32.289,32.3069,469330.0
2017-07-12 15:10:00,36.05,36.06,36.01,36.02,84998.0,32.3069,32.3159,32.2711,32.28,84998.0
2017-07-12 15:15:00,36.02,36.03,35.95,35.97,123294.0,32.28,32.289,32.2173,32.2352,123294.0
2017-07-12 15:20:00,35.97,36.0,35.94,35.94,222453.0,32.2352,32.2621,32.2084,32.2084,222453.0
2017-07-12 15:25:00,35.95,35.97,35.9,35.93,164521.0,32.2173,32.2352,32.1725,32.1994,164521.0
2017-07-12 15:30:00,35.94,35.96,35.9,35.93,175861.0,32.2084,32.2263,32.1725,32.1994,175861.0
2017-07-12 15:35:00,35.93,35.99,35.92,35.94,207464.0,32.1994,32.2532,32.1904,32.2084,207464.0
2017-07-12 15:40:00,35.94,36.05,35.94,36.04,392300.0,32.2084,32.3069,32.2084,32.298,392300.0
2017-07-12 15:45:00,36.05,36.1,36.04,36.05,514206.0,32.3069,32.3517,32.298,32.3069,514206.0
2017-07-12 15:50:00,36.05,36.08,36.02,36.04,367022.0,32.3069,32.3338,32.28,32.298,367022.0
2017-07-12 15:55:00,36.04,36.05,36.02,36.04,838378.0,32.298,32.3069,32.28,32.298,838378.0
2017-07-13 09:30:00,36.61,37.13,36.51,36.98,486810.0,32.8088,33.2748,32.7192,33.1404,486810.0
2017-07-13 09:35:00,36.99,37.0,36.59,36.61,273034.0,33.1493,33.1583,32.7909,32.8088,273034.0
2017-07-13 09:40:00,36.61,36.8,36.52,36.64,258294.0,32.8088,32.9791,32.7281,32.8357,258294.0
2017-07-13 09:45:00,36.62,36.74,36.56,36.71,449312.0,32.8177,32.9253,32.764,32.8984,449312.0
2017-07-13 09:50:00,36.72,36.76,36.61,36.73,275872.0,32.9074,32.9432,32.8088,32.9163,275872.0
2017-07-13 09:55:00,36.73,36.93,36.73,36.87,325469.0,32.9163,33.0956,32.9163,33.0418,325469.0
2017-07-13 10:00:00,36.88,36.93,36.8,36.92,302576.0,33.0508,33.0956,32.9791,33.0866,302576.0
2017-07-13 10:05:00,36.92,36.94,36.79,36.8,119734.0,33.0866,33.1045,32.9701,32.9791,119734.0
2017-07-13 10:10:00,36.8,36.8,36.63,36.64,263370.0,32.9791,32.9791,32.8267,32.8357,263370.0
2017-07-13 10:15:00,36.65,36.65,36.54,36.55,203066.0,32.8446,32.8446,32.7461,32.755,203066.0
2017-07-13 10:20:00,36.55,36.57,36.49,36.54,241343.0,32.755,32.7729,32.7012,32.7461,241343.0
2017-07-13 10:25:00,36.53,36.64,36.53,36.57,189157.0,32.7371,32.8357,32.7371,32.7729,189157.0
2017-07-13 10:30:00,36.58,36.58,36.33,36.35,256329.0,32.7819,32.7819,32.5579,32.5758,256329.0
2017-07-13 10:35:00,36.36,36.42,36.26,36.3,352911.0,32.5847,32.6385,32.4951,32.531,352911.0
2017-07-13 10:40:00,36.3,36.37,36.28,36.34,234401.0,32.531,32.5937,32.5131,32.5668,234401.0
2017-07-13 10:45:00,36.35,36.48,36.35,36.41,224814.0,32.5758,32.6923,32.5758,32.6296,224814.0
2017-07-13 10:50:00,36.41,36.46,36.34,36.46,173668.0,32.6296,32.6744,32.5668,32.6744,173668.0
2017-07-13 10:55:00,36.46,36.49,36.42,36.43,77538.0,32.6744,32.7012,32.6385,32.6475,77538.0
2017-07-13 11:00:00,36.42,36.5,36.41,36.47,83486.0,32.6385,32.7102,32.6296,32.6833,83486.0
2017-07-13 11:05:00,36.45,36.51,36.43,36.49,70867.0,32.6654,32.7192,32.6475,32.7012,70867.0
2017-07-13 11:10:00,36.48,36.48,36.41,36.42,60829.0,32.6923,32.6923,32.6296,32.6385,60829.0
2017-07-13 11:15:00,36.43,36.53,36.41,36.5,100404.0,32.6475,32.7371,32.6296,32.7102,100404.0
2017-07-13 11:20:00,36.5,36.54,36.49,36.54,69415.0,32.7102,32.7461,32.7012,32.7461,69415.0
2017-07-13 11:25:00,36.54,36.55,36.47,36.5,72331.0,32.7461,32.755,32.6833,32.7102,72331.0
2017-07-13 11:30:00,36.5,36.57,36.49,36.56,50203.0,32.7102,32.7729,32.7012,32.764,50203.0
2017-07-13 11:35:00,36.56,36.56,36.49,36.5,139958.0,32.764,32.764,32.7012,32.7102,139958.0
2017-07-13 11:40:00,36.5,36.61,36.49,36.6,62434.0,32.7102,32.8088,32.7012,32.7998,62434.0
2017-07-13 11:45:00,36.61,36.65,36.54,36.62,105584.0,32.8088,32.8446,32.7461,32.8177,105584.0
2017-07-13 11:50:00,36.61,36.67,36.59,36.64,52290.0,32.8088,32.8626,32.7909,32.8357,52290.0
2017-07-13 11:55:00,36.64,36.66,36.61,36.63,39251.0,32.8357,32.8536,32.8088,32.8267,39251.0
2017-07-13 12:00:00,36.62,36.64,36.6,36.62,34968.0,32.8177,32.8357,32.7998,32.8177,34968.0
2017-07-13 12:05:00,36.62,36.64,36.59,36.59,68679.0,32.8177,32.8357,32.7909,32.7909,68679.0
2017-07-13 12:10:00,36.59,36.65,36.58,36.65,61405.0,32.7909,32.8446,32.7819,32.8446,61405.0
2017-07-13 12:15:00,36.65,36.7,36.64,36.7,65781.0,32.8446,32.8894,32.8357,32.8894,65781.0
2017-07-13 12:20:00,36.7,36.71,36.66,36.66,39180.0,32.8894,32.8984,32.8536,32.8536,39180.0
2017-07-13 12:25:00,36.67,36.74,36.67,36.73,60962.0,32.8626,32.9253,32.8626,32.9163,60962.0
2017-07-13 12:30:00,36.74,36.79,36.72,36.72,169920.0,32.9253,32.9701,32.9074,32.9074,169920.0
2017-07-13 12:35:00,36.73,36.74,36.72,36.73,60843.0,32.9163,32.9253,32.9074,32.9163,60843.0
2017-07-13 12:40:00,36.73,36.74,36.71,36.73,110272.0,32.9163,32.9253,32.8984,32.9163,110272.0
2017-07-13 12:45:00,36.72,36.76,36.71,36.73,141096.0,32.9074,32.9432,32.8984,32.9163,141096.0
2017-07-13 12:50:00,36.73,36.74,36.71,36.72,30531.0,32.9163,32.9253,32.8984,32.9074,30531.0
2017-07-13 12:55:00,36.71,36.74,36.7,36.73,42067.0,32.8984,32.9253,32.8894,32.9163,42067.0
2017-07-13 13:00:00,36.72,36.77,36.68,36.73,122015.0,32.9074,32.9522,32.8715,32.9163,122015.0
2017-07-13 13:05:00,36.73,36.74,36.69,36.72,39975.0,32.9163,32.9253,32.8805,32.9074,39975.0
2017-07-13 13:10:00,36.71,36.72,36.68,36.68,41721.0,32.8984,32.9074,32.8715,32.8715,41721.0
2017-07-13 13:15:00,36.69,36.7,36.67,36.67,28521.0,32.8805,32.8894,32.8626,32.8626,28521.0
2017-07-13 13:20:00,36.67,36.68,36.61,36.63,92491.0,32.8626,32.8715,32.8088,32.8267,92491.0
2017-07-13 13:25:00,36.62,36.69,36.62,36.69,61278.0,32.8177,32.8805,32.8177,32.8805,61278.0
2017-07-13 13:30:00,36.68,36.73,36.67,36.69,58660.0,32.8715,32.9163,32.8626,32.8805,58660.0
2017-07-13 13:35:00,36.69,36.72,36.65,36.65,67664.0,32.8805,32.9074,32.8446,32.8446,67664.0
2017-07-13 13:40:00,36.65,36.69,36.64,36.65,52618.0,32.8446,32.8805,32.8357,32.8446,52618.0
2017-07-13 13:45:00,36.64,36.65,36.61,36.64,61225.0,32.8357,32.8446,32.8088,32.8357,61225.0
2017-07-13 13:50:00,36.64,36.64,36.58,36.59,77649.0,32.8357,32.8357,32.7819,32.7909,77649.0
2017-07-13 13:55:00,36.59,36.6,36.56,36.58,112432.0,32.7909,32.7998,32.764,32.7819,112432.0
2017-07-13 14:00:00,36.59,36.6,36.57,36.59,257864.0,32.7909,32.7998,32.7729,32.7909,257864.0
2017-07-13 14:05:00,36.58,36.59,36.49,36.5,611991.0,32.7819,32.7909,32.7012,32.7102,611991.0
2017-07-13 14:10:00,36.5,36.51,36.45,36.47,83243.0,32.7102,32.7192,32.6654,32.6833,83243.0
2017-07-13 14:15:00,36.47,36.51,36.45,36.51,67162.0,32.6833,32.7192,32.6654,32.7192,67162.0
2017-07-13 14:20:00,36.51,36.51,36.43,36.45,55114.0,32.7192,32.7192,32.6475,32.6654,55114.0
2017-07-13 14:25:00,36.45,36.49,36.41,36.42,88607.0,32.6654,32.7012,32.6296,32.6385,88607.0
2017-07-13 14:30:00,36.42,36.49,36.4,36.48,240383.0,32.6385,32.7012,32.6206,32.6923,240383.0
2017-07-13 14:35:00,36.48,36.53,36.48,36.52,83949.0,32.6923,32.7371,32.6923,32.7281,83949.0
2017-07-13 14:40:00,36.52,36.59,36.51,36.58,137036.0,32.7281,32.7909,32.7192,32.7819,137036.0
2017-07-13 14:45:00,36.58,36.62,36.56,36.59,52548.0,32.7819,32.8177,32.764,32.7909,52548.0
2017-07-13 14:50:00,36.59,36.63,36.58,36.6,72786.0,32.7909,32.8267,32.7819,32.7998,72786.0
2017-07-13 14:55:00,36.61,36.65,36.59,36.64,77786.0,32.8088,32.8446,32.7909,32.8357,77786.0
2017-07-13 15:00:00,36.64,36.64,36.57,36.58,98804.0,32.8357,32.8357,32.7729,32.7819,98804.0
2017-07-13 15:05:00,36.58,36.59,36.52,36.52,77290.0,32.7819,32.7909,32.7281,32.7281,77290.0
2017-07-13 15:10:00,36.52,36.54,36.5,36.54,99109.0,32.7281,32.7461,32.7102,32.7461,99109.0
2017-07-13 15:15:00,36.54,36.56,36.5,36.51,69497.0,32.7461,32.764,32.7102,32.7192,69497.0
2017-07-13 15:20:00,36.5,36.56,36.5,36.53,129604.0,32.7102,32.764,32.7102,32.7371,129604.0
2017-07-13 15:25:00,36.52,36.54,36.52,36.54,55948.0,32.7281,32.7461,32.7281,32.7461,55948.0
2017-07-13 15:30:00,36.53,36.59,36.49,36.52,222051.0,32.7371,32.7909,32.7012,32.7281,222051.0
2017-07-13 15:35:00,36.52,36.54,36.5,36.52,129153.0,32.7281,32.7461,32.7102,32.7281,129153.0
2017-07-13 15:40:00,36.52,36.53,36.48,36.52,289493.0,32.7281,32.7371,32.6923,32.7281,289493.0
2017-07-13 15:45:00,36.52,36.54,36.48,36.52,238606.0,32.7281,32.7461,32.6923,32.7281,238606.0
2017-07-13 15:50:00,36.52,36.53,36.47,36.48,526630.0,32.7281,32.7371,32.6833,32.6923,526630.0
2017-07-13 15:55:00,36.49,36.54,36.47,36.51,682272.0,32.7012,32.7461,32.6833,32.7192,682272.0
2017-07-14 09:30:00,36.89,37.04,36.85,37.01,253506.0,33.0597,33.1941,33.0239,33.1673,253506.0
2017-07-14 09:35:00,37.0,37.14,37.0,37.09,178152.0,33.1583,33.2838,33.1583,33.2389,178152.0
2017-07-14 09:40:00,37.09,37.14,37.01,37.03,152860.0,33.2389,33.2838,33.1673,33.1852,152860.0
2017-07-14 09:45:00,37.04,37.08,37.03,37.05,98567.0,33.1941,33.23,33.1852,33.2031,98567.0
2017-07-14 09:50:00,37.06,37.16,37.06,37.11,202811.0,33.2121,33.3017,33.2121,33.2569,202811.0
2017-07-14 09:55:00,37.1,37.11,37.04,37.05,76470.0,33.2479,33.2569,33.1941,33.2031,76470.0
2017-07-14 10:00:00,37.05,37.07,36.89,36.92,161442.0,33.2031,33.221,33.0597,33.0866,161442.0
2017-07-14 10:05:00,36.93,36.93,36.83,36.86,69204.0,33.0956,33.0956,33.0059,33.0328,69204.0
2017-07-14 10:10:00,36.86,36.97,36.85,36.95,125749.0,33.0328,33.1314,33.0239,33.1135,125749.0
2017-07-14 10:15:00,36.95,37.03,36.94,36.98,115872.0,33.1135,33.1852,33.1045,33.1404,115872.0
2017-07-14 10:20:00,36.98,37.0,36.94,36.98,74394.0,33.1404,33.1583,33.1045,33.1404,74394.0
2017-07-14 10:25:00,36.98,37.0,36.96,37.0,104780.0,33.1404,33.1583,33.1224,33.1583,104780.0
2017-07-14 10:30:00,37.0,37.03,36.98,37.03,128070.0,33.1583,33.1852,33.1404,33.1852,128070.0
2017-07-14 10:35:00,37.02,37.07,37.02,37.06,128499.0,33.1762,33.221,33.1762,33.2121,128499.0
2017-07-14 10:40:00,37.05,37.06,37.0,37.02,79101.0,33.2031,33.2121,33.1583,33.1762,79101.0
2017-07-14 10:45:00,37.02,37.05,36.99,37.0,76253.0,33.1762,33.2031,33.1493,33.1583,76253.0
2017-07-14 10:50:00,37.0,37.0,36.97,36.98,36550.0,33.1583,33.1583,33.1314,33.1404,36550.0
2017-07-14 10:55:00,36.98,36.99,36.95,36.97,71467.0,33.1404,33.1493,33.1135,33.1314,71467.0
2017-07-14 11:00:00,36.97,36.98,36.94,36.95,126023.0,33.1314,33.1404,33.1045,33.1135,126023.0
2017-07-14 11:05:00,36.95,37.02,36.95,36.98,55209.0,33.1135,33.1762,33.1135,33.1404,55209.0
2017-07-14 11:10:00,36.99,37.04,36.99,37.02,46261.0,33.1493,33.1941,33.1493,33.1762,46261.0
2017-07-14 11:15:00,37.02,37.03,37.02,37.02,25516.0,33.1762,33.1852,33.1762,33.1762,25516.0
2017-07-14 11:20:00,37.02,37.07,37.02,37.07,50535.0,33.1762,33.221,33.1762,33.221,50535.0
2017-07-14 11:25:00,37.07,37.07,37.03,37.07,55194.0,33.221,33.221,33.1852,33.221,55194.0
2017-07-14 11:30:00,37.07,37.08,37.06,37.06,29732.0,33.221,33.23,33.2121,33.2121,29732.0
2017-07-14 11:35:00,37.06,37.07,37.04,37.06,49487.0,33.2121,33.221,33.1941,33.2121,49487.0
2017-07-14 11:40:00,37.07,37.07,36.98,36.98,49543.0,33.221,33.221,33.1404,33.1404,49543.0
2017-07-14 11:45:00,36.98,37.01,36.98,37.01,30480.0,33.1404,33.1673,33.1404,33.1673,30480.0
2017-07-14 11:50:00,37.0,37.05,37.0,37.04,58424.0,33.1583,33.2031,33.1583,33.1941,58424.0
2017-07-14 11:55:00,37.04,37.06,37.03,37.04,69439.0,33.1941,33.2121,33.1852,33.1941,69439.0
2017-07-14 12:00:00,37.04,37.05,36.99,36.99,47356.0,33.1941,33.2031,33.1493,33.1493,47356.0
2017-07-14 12:05:00,37.0,37.02,36.99,37.01,32334.0,33.1583,33.1762,33.1493,33.1673,32334.0
2017-07-14 12:10:00,37.02,37.02,37.01,37.02,20773.0,33.1762,33.1762,33.1673,33.1762,20773.0
2017-07-14 12:15:00,37.01,37.02,36.98,36.98,34521.0,33.1673,33.1762,33.1404,33.1404,34521.0
2017-07-14 12:20:00,36.98,37.0,36.97,36.97,27328.0,33.1404,33.1583,33.1314,33.1314,27328.0
2017-07-14 12:25:00,36.97,37.0,36.97,36.98,57569.0,33.1314,33.1583,33.1314,33.1404,57569.0
2017-07-14 12:30:00,36.99,36.99,36.95,36.96,38499.0,33.1493,33.1493,33.1135,33.1224,38499.0
2017-07-14 12:35:00,36.96,37.02,36.95,37.02,35635.0,33.1224,33.1762,33.1135,33.1762,35635.0
2017-07-14 12:40:00,37.01,37.06,37.01,37.06,42903.0,33.1673,33.2121,33.1673,33.2121,42903.0
2017-07-14 12:45:00,37.06,37.07,37.03,37.07,135590.0,33.2121,33.221,33.1852,33.221,135590.0
2017-07-14 12:50:00,37.07,37.1,37.07,37.1,43032.0,33.221,33.2479,33.221,33.2479,43032.0
2017-07-14 12:55:00,37.1,37.1,37.05,37.07,56712.0,33.2479,33.2479,33.2031,33.221,56712.0
2017-07-14 13:00:00,37.07,37.09,37.06,37.06,40805.0,33.221,33.2389,33.2121,33.2121,40805.0
2017-07-14 13:05:00,37.06,37.07,37.03,37.04,21718.0,33.2121,33.221,33.1852,33.1941,21718.0
2017-07-14 13:10:00,37.04,37.07,37.02,37.07,62048.0,33.1941,33.221,33.1762,33.221,62048.0
2017-07-14 13:15:00,37.07,37.07,37.05,37.06,24026.0,33.221,33.221,33.2031,33.2121,24026.0
2017-07-14 13:20:00,37.06,37.07,37.05,37.05,61727.0,33.2121,33.221,33.2031,33.2031,61727.0
2017-07-14 13:25:00,37.06,37.09,37.05,37.09,32013.0,33.2121,33.2389,33.2031,33.2389,32013.0
2017-07-14 13:30:00,37.08,37.1,37.07,37.08,29124.0,33.23,33.2479,33.221,33.23,29124.0
2017-07-14 13:35:00,37.08,37.08,37.07,37.07,20086.0,33.23,33.23,33.221,33.221,20086.0
2017-07-14 13:40:00,37.08,37.11,37.07,37.11,52916.0,33.23,33.2569,33.221,33.2569,52916.0
2017-07-14 13:45:00,37.11,37.14,37.1,37.12,45588.0,33.2569,33.2838,33.2479,33.2658,45588.0
2017-07-14 13:50:00,37.13,37.14,37.12,37.14,32710.0,33.2748,33.2838,33.2658,33.2838,32710.0
2017-07-14 13:55:00,37.14,37.16,37.13,37.16,52550.0,33.2838,33.3017,33.2748,33.3017,52550.0
2017-07-14 14:00:00,37.16,37.18,37.13,37.16,150945.0,33.3017,33.3196,33.2748,33.3017,150945.0
2017-07-14 14:05:00,37.16,37.16,37.11,37.13,46390.0,33.3017,33.3017,33.2569,33.2748,46390.0
2017-07-14 14:10:00,37.13,37.16,37.09,37.11,114492.0,33.2748,33.3017,33.2389,33.2569,114492.0
2017-07-14 14:15:00,37.1,37.13,37.1,37.13,31746.0,33.2479,33.2748,33.2479,33.2748,31746.0
2017-07-14 14:20:00,37.13,37.15,37.12,37.15,29658.0,33.2748,33.2927,33.2658,33.2927,29658.0
2017-07-14 14:25:00,37.15,37.15,37.1,37.12,51903.0,33.2927,33.2927,33.2479,33.2658,51903.0
2017-07-14 14:30:00,37.12,37.14,37.11,37.13,30499.0,33.2658,33.2838,33.2569,33.2748,30499.0
2017-07-14 14:35:00,37.14,37.14,37.12,37.12,52752.0,33.2838,33.2838,33.2658,33.2658,52752.0
2017-07-14 14:40:00,37.12,37.14,37.12,37.13,41500.0,33.2658,33.2838,33.2658,33.2748,41500.0
2017-07-14 14:45:00,37.13,37.14,37.12,37.14,24799.0,33.2748,33.2838,33.2658,33.2838,24799.0
2017-07-14 14:50:00,37.14,37.14,37.07,37.09,157229.0,33.2838,33.2838,33.221,33.2389,157229.0
2017-07-14 14:55:00,37.08,37.09,36.98,37.01,544328.0,33.23,33.2389,33.1404,33.1673,544328.0
2017-07-14 15:00:00,37.02,37.03,36.97,36.98,105659.0,33.1762,33.1852,33.1314,33.1404,105659.0
2017-07-14 15:05:00,36.98,37.02,36.96,37.02,217502.0,33.1404,33.1762,33.1224,33.1762,217502.0
2017-07-14 15:10:00,37.02,37.14,37.01,37.1,190428.0,33.1762,33.2838,33.1673,33.2479,190428.0
2017-07-14 15:15:00,37.1,37.17,37.1,37.14,163386.0,33.2479,33.3106,33.2479,33.2838,163386.0
2017-07-14 15:20:00,37.14,37.18,37.13,37.18,145992.0,33.2838,33.3196,33.2748,33.3196,145992.0
2017-07-14 15:25:00,37.17,37.2,37.16,37.16,107924.0,33.3106,33.3375,33.3017,33.3017,107924.0
2017-07-14 15:30:00,37.16,37.17,37.09,37.09,64664.0,33.3017,33.3106,33.2389,33.2389,64664.0
2017-07-14 15:35:00,37.09,37.12,37.09,37.11,109439.0,33.2389,33.2658,33.2389,33.2569,109439.0
2017-07-14 15:40:00,37.11,37.12,37.07,37.07,75897.0,33.2569,33.2658,33.221,33.221,75897.0
2017-07-14 15:45:00,37.07,37.09,37.05,37.08,141829.0,33.221,33.2389,33.2031,33.23,141829.0
2017-07-14 15:50:00,37.08,37.1,37.07,37.08,211078.0,33.23,33.2479,33.221,33.23,211078.0
2017-07-14 15:55:00,37.09,37.1,37.05,37.07,355509.0,33.2389,33.2479,33.2031,33.221,355509.0
2017-07-17 09:30:00,37.03,37.12,36.94,36.99,169199.0,33.1852,33.2658,33.1045,33.1493,169199.0
2017-07-17 09:35:00,36.99,36.99,36.89,36.95,128900.0,33.1493,33.1493,33.0597,33.1135,128900.0
2017-07-17 09:40:00,36.94,36.98,36.89,36.95,236152.0,33.1045,33.1404,33.0597,33.1135,236152.0
2017-07-17 09:45:00,36.95,37.03,36.95,36.99,124146.0,33.1135,33.1852,33.1135,33.1493,124146.0
2017-07-17 09:50:00,37.0,37.03,36.95,37.03,121100.0,33.1583,33.1852,33.1135,33.1852,121100.0
2017-07-17 09:55:00,37.04,37.12,37.03,37.11,203299.0,33.1941,33.2658,33.1852,33.2569,203299.0
2017-07-17 10:00:00,37.11,37.12,37.08,37.1,219007.0,33.2569,33.2658,33.23,33.2479,219007.0
2017-07-17 10:05:00,37.1,37.17,37.09,37.12,222363.0,33.2479,33.3106,33.2389,33.2658,222363.0
2017-07-17 10:10:00,37.12,37.14,37.07,37.14,102936.0,33.2658,33.2838,33.221,33.2838,102936.0
2017-07-17 10:15:00,37.13,37.14,37.05,37.06,148546.0,33.2748,33.2838,33.2031,33.2121,148546.0
2017-07-17 10:20:00,37.07,37.14,37.04,37.13,96253.0,33.221,33.2838,33.1941,33.2748,96253.0
2017-07-17 10:25:00,37.12,37.13,37.04,37.05,104048.0,33.2658,33.2748,33.1941,33.2031,104048.0
2017-07-17 10:30:00,37.05,37.09,37.04,37.06,81735.0,33.2031,33.2389,33.1941,33.2121,81735.0
2017-07-17 10:35:00,37.06,37.06,36.93,36.95,112679.0,33.2121,33.2121,33.0956,33.1135,112679.0
2017-07-17 10:40:00,36.95,36.96,36.85,36.92,141047.0,33.1135,33.1224,33.0239,33.0866,141047.0
2017-07-17 10:45:00,36.93,36.93,36.85,36.86,163362.0,33.0956,33.0956,33.0239,33.0328,163362.0
2017-07-17 10:50:00,36.86,36.88,36.76,36.77,111317.0,33.0328,33.0508,32.9432,32.9522,111317.0
2017-07-17 10:55:00,36.77,36.77,36.72,36.74,117716.0,32.9522,32.9522,32.9074,32.9253,117716.0
2017-07-17 11:00:00,36.74,36.78,36.72,36.72,132645.0,32.9253,32.9611,32.9074,32.9074,132645.0
2017-07-17 11:05:00,36.72,36.74,36.66,36.67,162081.0,32.9074,32.9253,32.8536,32.8626,162081.0
2017-07-17 11:10:00,36.67,36.68,36.6,36.62,93695.0,32.8626,32.8715,32.7998,32.8177,93695.0
2017-07-17 11:15:00,36.61,36.64,36.58,36.61,178407.0,32.8088,32.8357,32.7819,32.8088,178407.0
2017-07-17 11:20:00,36.61,36.65,36.58,36.58,117614.0,32.8088,32.8446,32.7819,32.7819,117614.0
2017-07-17 11:25:00,36.58,36.63,36.57,36.62,81106.0,32.7819,32.8267,32.7729,32.8177,81106.0
2017-07-17 11:30:00,36.62,36.65,36.61,36.63,105788.0,32.8177,32.8446,32.8088,32.8267,105788.0
2017-07-17 11:35:00,36.63,36.65,36.6,36.64,92360.0,32.8267,32.8446,32.7998,32.8357,92360.0
2017-07-17 11:40:00,36.64,36.72,36.64,36.72,80090.0,32.8357,32.9074,32.8357,32.9074,80090.0
2017-07-17 11:45:00,36.72,36.76,36.69,36.7,373768.0,32.9074,32.9432,32.8805,32.8894,373768.0
2017-07-17 11:50:00,36.7,36.74,36.69,36.73,180927.0,32.8894,32.9253,32.8805,32.9163,180927.0
2017-07-17 11:55:00,36.73,36.81,36.73,36.8,55741.0,32.9163,32.988,32.9163,32.9791,55741.0
2017-07-17 12:00:00,36.79,36.83,36.79,36.81,67160.0,32.9701,33.0059,32.9701,32.988,67160.0
2017-07-17 12:05:00,36.8,36.81,36.77,36.78,34157.0,32.9791,32.988,32.9522,32.9611,34157.0
2017-07-17 12:10:00,36.78,36.81,36.77,36.8,18111.0,32.9611,32.988,32.9522,32.9791,18111.0
2017-07-17 12:15:00,36.81,36.83,36.8,36.83,16256.0,32.988,33.0059,32.9791,33.0059,16256.0
2017-07-17 12:20:00,36.83,36.83,36.8,36.82,24782.0,33.0059,33.0059,32.9791,32.997,24782.0
2017-07-17 12:25:00,36.82,36.85,36.81,36.84,41981.0,32.997,33.0239,32.988,33.0149,41981.0
2017-07-17 12:30:00,36.84,36.87,36.83,36.87,28760.0,33.0149,33.0418,33.0059,33.0418,28760.0
2017-07-17 12:35:00,36.87,36.9,36.86,36.88,52479.0,33.0418,33.0687,33.0328,33.0508,52479.0
2017-07-17 12:40:00,36.89,36.9,36.85,36.9,35905.0,33.0597,33.0687,33.0239,33.0687,35905.0
2017-07-17 12:45:00,36.9,36.92,36.88,36.9,83410.0,33.0687,33.0866,33.0508,33.0687,83410.0
2017-07-17 12:50:00,36.9,36.92,36.89,36.91,24406.0,33.0687,33.0866,33.0597,33.0776,24406.0
2017-07-17 12:55:00,36.9,36.93,36.9,36.91,44436.0,33.0687,33.0956,33.0687,33.0776,44436.0
2017-07-17 13:00:00,36.91,36.93,36.91,36.92,33817.0,33.0776,33.0956,33.0776,33.0866,33817.0
2017-07-17 13:05:00,36.91,36.96,36.91,36.93,40747.0,33.0776,33.1224,33.0776,33.0956,40747.0
2017-07-17 13:10:00,36.93,36.97,36.92,36.95,45622.0,33.0956,33.1314,33.0866,33.1135,45622.0
2017-07-17 13:15:00,36.95,36.96,36.9,36.91,60002.0,33.1135,33.1224,33.0687,33.0776,60002.0
2017-07-17 13:20:00,36.91,36.92,36.9,36.91,28097.0,33.0776,33.0866,33.0687,33.0776,28097.0
2017-07-17 13:25:00,36.91,36.91,36.88,36.9,57144.0,33.0776,33.0776,33.0508,33.0687,57144.0
2017-07-17 13:30:00,36.9,36.93,36.89,36.93,47525.0,33.0687,33.0956,33.0597,33.0956,47525.0
2017-07-17 13:35:00,36.93,36.93,36.92,36.93,39540.0,33.0956,33.0956,33.0866,33.0956,39540.0
2017-07-17 13:40:00,36.93,36.94,36.91,36.94,21681.0,33.0956,33.1045,33.0776,33.1045,21681.0
2017-07-17 13:45:00,36.94,36.97,36.93,36.95,46057.0,33.1045,33.1314,33.0956,33.1135,46057.0
2017-07-17 13:50:00,36.95,36.95,36.92,36.93,55033.0,33.1135,33.1135,33.0866,33.0956,55033.0
2017-07-17 13:55:00,36.93,36.96,36.92,36.96,46599.0,33.0956,33.1224,33.0866,33.1224,46599.0
2017-07-17 14:00:00,36.96,36.96,36.93,36.95,21302.0,33.1224,33.1224,33.0956,33.1135,21302.0
2017-07-17 14:05:00,36.94,36.98,36.94,36.96,37337.0,33.1045,33.1404,33.1045,33.1224,37337.0
2017-07-17 14:10:00,36.96,36.96,36.9,36.91,109342.0,33.1224,33.1224,33.0687,33.0776,109342.0
2017-07-17 14:15:00,36.91,36.93,36.91,36.92,15896.0,33.0776,33.0956,33.0776,33.0866,15896.0
2017-07-17 14:20:00,36.92,36.95,36.92,36.94,37187.0,33.0866,33.1135,33.0866,33.1045,37187.0
2017-07-17 14:25:00,36.94,36.94,36.9,36.93,57856.0,33.1045,33.1045,33.0687,33.0956,57856.0
2017-07-17 14:30:00,36.93,36.93,36.9,36.91,46370.0,33.0956,33.0956,33.0687,33.0776,46370.0
2017-07-17 14:35:00,36.91,36.95,36.91,36.93,100018.0,33.0776,33.1135,33.0776,33.0956,100018.0
2017-07-17 14:40:00,36.92,36.95,36.92,36.94,155747.0,33.0866,33.1135,33.0866,33.1045,155747.0
2017-07-17 14:45:00,36.94,36.95,36.94,36.94,42471.0,33.1045,33.1135,33.1045,33.1045,42471.0
2017-07-17 14:50:00,36.95,36.97,36.94,36.94,60998.0,33.1135,33.1314,33.1045,33.1045,60998.0
2017-07-17 14:55:00,36.95,36.96,36.92,36.92,38025.0,33.1135,33.1224,33.0866,33.0866,38025.0
2017-07-17 15:00:00,36.92,36.95,36.92,36.95,58796.0,33.0866,33.1135,33.0866,33.1135,58796.0
2017-07-17 15:05:00,36.95,36.97,36.94,36.94,48627.0,33.1135,33.1314,33.1045,33.1045,48627.0
2017-07-17 15:10:00,36.94,36.98,36.94,36.98,68351.0,33.1045,33.1404,33.1045,33.1404,68351.0
2017-07-17 15:15:00,36.98,37.0,36.97,36.98,57121.0,33.1404,33.1583,33.1314,33.1404,57121.0
2017-07-17 15:20:00,36.98,37.01,36.98,37.01,55366.0,33.1404,33.1673,33.1404,33.1673,55366.0
2017-07-17 15:25:00,37.0,37.01,36.98,36.98,49675.0,33.1583,33.1673,33.1404,33.1404,49675.0
2017-07-17 15:30:00,36.99,37.02,36.98,37.02,66401.0,33.1493,33.1762,33.1404,33.1762,66401.0
2017-07-17 15:35:00,37.02,37.04,37.01,37.02,83248.0,33.1762,33.1941,33.1673,33.1762,83248.0
2017-07-17 15:40:00,37.02,37.04,37.02,37.02,89303.0,33.1762,33.1941,33.1762,33.1762,89303.0
2017-07-17 15:45:00,37.02,37.03,36.99,37.0,134384.0,33.1762,33.1852,33.1493,33.1583,134384.0
2017-07-17 15:50:00,37.0,37.02,37.0,37.01,139433.0,33.1583,33.1762,33.1583,33.1673,139433.0
2017-07-17 15:55:00,37.0,37.05,37.0,37.05,400258.0,33.1583,33.2031,33.1583,33.2031,400258.0
2017-07-18 09:30:00,36.94,36.94,36.69,36.77,246120.0,33.1045,33.1045,32.8805,32.9522,246120.0
2017-07-18 09:35:00,36.77,36.83,36.7,36.83,77114.0,32.9522,33.0059,32.8894,33.0059,77114.0
2017-07-18 09:40:00,36.82,36.92,36.8,36.86,157832.0,32.997,33.0866,32.9791,33.0328,157832.0
2017-07-18 09:45:00,36.86,36.92,36.86,36.87,140078.0,33.0328,33.0866,33.0328,33.0418,140078.0
2017-07-18 09:50:00,36.87,36.89,36.79,36.83,223015.0,33.0418,33.0597,32.9701,33.0059,223015.0
2017-07-18 09:55:00,36.82,36.92,36.81,36.82,430653.0,32.997,33.0866,32.988,32.997,430653.0
2017-07-18 10:00:00,36.83,36.87,36.8,36.8,105685.0,33.0059,33.0418,32.9791,32.9791,105685.0
2017-07-18 10:05:00,36.81,36.82,36.77,36.8,92203.0,32.988,32.997,32.9522,32.9791,92203.0
2017-07-18 10:10:00,36.8,36.85,36.76,36.76,143516.0,32.9791,33.0239,32.9432,32.9432,143516.0
2017-07-18 10:15:00,36.76,36.78,36.73,36.75,288754.0,32.9432,32.9611,32.9163,32.9343,288754.0
2017-07-18 10:20:00,36.75,36.77,36.71,36.73,143249.0,32.9343,32.9522,32.8984,32.9163,143249.0
2017-07-18 10:25:00,36.72,36.76,36.71,36.71,104147.0,32.9074,32.9432,32.8984,32.8984,104147.0
2017-07-18 10:30:00,36.71,36.72,36.6,36.61,105497.0,32.8984,32.9074,32.7998,32.8088,105497.0
2017-07-18 10:35:00,36.62,36.65,36.58,36.59,122836.0,32.8177,32.8446,32.7819,32.7909,122836.0
2017-07-18 10:40:00,36.59,36.65,36.57,36.64,132338.0,32.7909,32.8446,32.7729,32.8357,132338.0
2017-07-18 10:45:00,36.65,36.76,36.64,36.75,1617498.0,32.8446,32.9432,32.8357,32.9343,1617498.0
2017-07-18 10:50:00,36.75,36.79,36.73,36.73,120428.0,32.9343,32.9701,32.9163,32.9163,120428.0
2017-07-18 10:55:00,36.73,36.79,36.7,36.77,146237.0,32.9163,32.9701,32.8894,32.9522,146237.0
2017-07-18 11:00:00,36.78,36.78,36.69,36.7,96278.0,32.9611,32.9611,32.8805,32.8894,96278.0
2017-07-18 11:05:00,36.7,36.72,36.58,36.66,188030.0,32.8894,32.9074,32.7819,32.8536,188030.0
2017-07-18 11:10:00,36.65,36.71,36.61,36.7,155973.0,32.8446,32.8984,32.8088,32.8894,155973.0
2017-07-18 11:15:00,36.7,36.82,36.68,36.71,342938.0,32.8894,32.997,32.8715,32.8984,342938.0
2017-07-18 11:20:00,36.7,36.75,36.65,36.67,156223.0,32.8894,32.9343,32.8446,32.8626,156223.0
2017-07-18 11:25:00,36.67,36.68,36.59,36.63,140724.0,32.8626,32.8715,32.7909,32.8267,140724.0
2017-07-18 11:30:00,36.63,36.78,36.62,36.73,245958.0,32.8267,32.9611,32.8177,32.9163,245958.0
2017-07-18 11:35:00,36.73,36.75,36.69,36.73,345096.0,32.9163,32.9343,32.8805,32.9163,345096.0
2017-07-18 11:40:00,36.73,36.73,36.68,36.69,244711.0,32.9163,32.9163,32.8715,32.8805,244711.0
2017-07-18 11:45:00,36.69,36.71,36.64,36.65,169082.0,32.8805,32.8984,32.8357,32.8446,169082.0
2017-07-18 11:50:00,36.65,36.75,36.65,36.72,153480.0,32.8446,32.9343,32.8446,32.9074,153480.0
2017-07-18 11:55:00,36.72,36.77,36.65,36.73,125578.0,32.9074,32.9522,32.8446,32.9163,125578.0
2017-07-18 12:00:00,36.73,36.81,36.72,36.8,81238.0,32.9163,32.988,32.9074,32.9791,81238.0
2017-07-18 12:05:00,36.8,36.82,36.78,36.8,51200.0,32.9791,32.997,32.9611,32.9791,51200.0
2017-07-18 12:10:00,36.8,36.84,36.75,36.76,108023.0,32.9791,33.0149,32.9343,32.9432,108023.0
2017-07-18 12:15:00,36.77,36.8,36.75,36.77,54220.0,32.9522,32.9791,32.9343,32.9522,54220.0
2017-07-18 12:20:00,36.76,36.79,36.75,36.77,92728.0,32.9432,32.9701,32.9343,32.9522,92728.0
2017-07-18 12:25:00,36.77,36.78,36.75,36.77,39603.0,32.9522,32.9611,32.9343,32.9522,39603.0
2017-07-18 12:30:00,36.77,36.78,36.73,36.73,80777.0,32.9522,32.9611,32.9163,32.9163,80777.0
2017-07-18 12:35:00,36.73,36.75,36.71,36.73,50936.0,32.9163,32.9343,32.8984,32.9163,50936.0
2017-07-18 12:40:00,36.73,36.74,36.67,36.68,58038.0,32.9163,32.9253,32.8626,32.8715,58038.0
2017-07-18 12:45:00,36.68,36.76,36.67,36.75,76447.0,32.8715,32.9432,32.8626,32.9343,76447.0
2017-07-18 12:50:00,36.74,36.8,36.72,36.72,76208.0,32.9253,32.9791,32.9074,32.9074,76208.0
2017-07-18 12:55:00,36.73,36.73,36.67,36.68,57797.0,32.9163,32.9163,32.8626,32.8715,57797.0
2017-07-18 13:00:00,36.69,36.69,36.57,36.58,120362.0,32.8805,32.8805,32.7729,32.7819,120362.0
2017-07-18 13:05:00,36.59,36.65,36.58,36.63,82259.0,32.7909,32.8446,32.7819,32.8267,82259.0
2017-07-18 13:10:00,36.63,36.65,36.62,36.64,45745.0,32.8267,32.8446,32.8177,32.8357,45745.0
2017-07-18 13:15:00,36.64,36.71,36.61,36.71,99687.0,32.8357,32.8984,32.8088,32.8984,99687.0
2017-07-18 13:20:00,36.71,36.79,36.7,36.76,440660.0,32.8984,32.9701,32.8894,32.9432,440660.0
2017-07-18 13:25:00,36.76,36.77,36.69,36.7,86631.0,32.9432,32.9522,32.8805,32.8894,86631.0
2017-07-18 13:30:00,36.73,36.76,36.69,36.75,66102.0,32.9163,32.9432,32.8805,32.9343,66102.0
2017-07-18 13:35:00,36.76,36.79,36.73,36.75,82664.0,32.9432,32.9701,32.9163,32.9343,82664.0
2017-07-18 13:40:00,36.75,36.83,36.73,36.83,108242.0,32.9343,33.0059,32.9163,33.0059,108242.0
2017-07-18 13:45:00,36.82,36.86,36.81,36.84,64538.0,32.997,33.0328,32.988,33.0149,64538.0
2017-07-18 13:50:00,36.84,36.85,36.8,36.8,92686.0,33.0149,33.0239,32.9791,32.9791,92686.0
2017-07-18 13:55:00,36.81,36.84,36.8,36.82,65434.0,32.988,33.0149,32.9791,32.997,65434.0
2017-07-18 14:00:00,36.83,36.83,36.79,36.79,68279.0,33.0059,33.0059,32.9701,32.9701,68279.0
2017-07-18 14:05:00,36.79,36.8,36.74,36.76,121904.0,32.9701,32.9791,32.9253,32.9432,121904.0
2017-07-18 14:10:00,36.75,36.76,36.71,36.72,111769.0,32.9343,32.9432,32.8984,32.9074,111769.0
2017-07-18 14:15:00,36.72,36.78,36.71,36.76,91308.0,32.9074,32.9611,32.8984,32.9432,91308.0
2017-07-18 14:20:00,36.76,36.76,36.73,36.73,42915.0,32.9432,32.9432,32.9163,32.9163,42915.0
2017-07-18 14:25:00,36.73,36.74,36.69,36.72,116331.0,32.9163,32.9253,32.8805,32.9074,116331.0
2017-07-18 14:30:00,36.71,36.75,36.71,36.75,72920.0,32.8984,32.9343,32.8984,32.9343,72920.0
2017-07-18 14:35:00,36.75,36.8,36.74,36.77,85676.0,32.9343,32.9791,32.9253,32.9522,85676.0
2017-07-18 14:40:00,36.78,36.82,36.77,36.8,61944.0,32.9611,32.997,32.9522,32.9791,61944.0
2017-07-18 14:45:00,36.8,36.83,36.79,36.83,139681.0,32.9791,33.0059,32.9701,33.0059,139681.0
2017-07-18 14:50:00,36.83,36.83,36.79,36.8,69322.0,33.0059,33.0059,32.9701,32.9791,69322.0
2017-07-18 14:55:00,36.8,36.82,36.79,36.82,97591.0,32.9791,32.997,32.9701,32.997,97591.0
2017-07-18 15:00:00,36.82,36.86,36.81,36.85,89292.0,32.997,33.0328,32.988,33.0239,89292.0
2017-07-18 15:05:00,36.84,36.89,36.84,36.88,59107.0,33.0149,33.0597,33.0149,33.0508,59107.0
2017-07-18 15:10:00,36.88,36.88,36.85,36.85,55623.0,33.0508,33.0508,33.0239,33.0239,55623.0
2017-07-18 15:15:00,36.85,36.86,36.81,36.82,97162.0,33.0239,33.0328,32.988,32.997,97162.0
2017-07-18 15:20:00,36.81,36.82,36.77,36.77,124998.0,32.988,32.997,32.9522,32.9522,124998.0
2017-07-18 15:25:00,36.77,36.82,36.77,36.82,105313.0,32.9522,32.997,32.9522,32.997,105313.0
2017-07-18 15:30:00,36.82,36.82,36.77,36.77,120772.0,32.997,32.997,32.9522,32.9522,120772.0
2017-07-18 15:35:00,36.77,36.81,36.77,36.77,118929.0,32.9522,32.988,32.9522,32.9522,118929.0
2017-07-18 15:40:00,36.77,36.78,36.72,36.73,178935.0,32.9522,32.9611,32.9074,32.9163,178935.0
2017-07-18 15:45:00,36.73,36.75,36.72,36.73,242928.0,32.9163,32.9343,32.9074,32.9163,242928.0
2017-07-18 15:50:00,36.73,36.77,36.73,36.74,267839.0,32.9163,32.9522,32.9163,32.9253,267839.0
2017-07-18 15:55:00,36.74,36.81,36.74,36.81,493403.0,32.9253,32.988,32.9253,32.988,493403.0
2017-07-19 09:30:00,36.92,36.99,36.71,36.73,172666.0,33.0866,33.1493,32.8984,32.9163,172666.0
2017-07-19 09:35:00,36.71,36.87,36.64,36.82,145841.0,32.8984,33.0418,32.8357,32.997,145841.0
2017-07-19 09:40:00,36.82,36.82,36.74,36.76,89190.0,32.997,32.997,32.9253,32.9432,89190.0
2017-07-19 09:45:00,36.77,36.85,36.75,36.85,75349.0,32.9522,33.0239,32.9343,33.0239,75349.0
2017-07-19 09:50:00,36.85,36.94,36.83,36.93,99810.0,33.0239,33.1045,33.0059,33.0956,99810.0
2017-07-19 09:55:00,36.93,36.95,36.87,36.95,99892.0,33.0956,33.1135,33.0418,33.1135,99892.0
2017-07-19 10:00:00,36.95,36.98,36.89,36.92,151536.0,33.1135,33.1404,33.0597,33.0866,151536.0
2017-07-19 10:05:00,36.92,36.94,36.81,36.91,169933.0,33.0866,33.1045,32.988,33.0776,169933.0
2017-07-19 10:10:00,36.91,36.94,36.82,36.84,186445.0,33.0776,33.1045,32.997,33.0149,186445.0
2017-07-19 10:15:00,36.84,36.91,36.83,36.91,86898.0,33.0149,33.0776,33.0059,33.0776,86898.0
2017-07-19 10:20:00,36.91,36.95,36.88,36.93,106555.0,33.0776,33.1135,33.0508,33.0956,106555.0
2017-07-19 10:25:00,36.93,36.98,36.91,36.94,70303.0,33.0956,33.1404,33.0776,33.1045,70303.0
2017-07-19 10:30:00,36.95,36.98,36.93,36.98,55881.0,33.1135,33.1404,33.0956,33.1404,55881.0
2017-07-19 10:35:00,36.99,37.0,36.95,36.98,71619.0,33.1493,33.1583,33.1135,33.1404,71619.0
2017-07-19 10:40:00,36.98,37.0,36.94,36.99,90820.0,33.1404,33.1583,33.1045,33.1493,90820.0
2017-07-19 10:45:00,37.0,37.0,36.98,36.98,89166.0,33.1583,33.1583,33.1404,33.1404,89166.0
2017-07-19 10:50:00,36.98,37.0,36.95,36.99,136521.0,33.1404,33.1583,33.1135,33.1493,136521.0
2017-07-19 10:55:00,37.0,37.01,36.91,36.93,107589.0,33.1583,33.1673,33.0776,33.0956,107589.0
2017-07-19 11:00:00,36.93,37.01,36.92,36.99,56862.0,33.0956,33.1673,33.0866,33.1493,56862.0
2017-07-19 11:05:00,37.0,37.05,36.98,37.05,97486.0,33.1583,33.2031,33.1404,33.2031,97486.0
2017-07-19 11:10:00,37.05,37.11,37.04,37.11,75861.0,33.2031,33.2569,33.1941,33.2569,75861.0
2017-07-19 11:15:00,37.11,37.12,37.04,37.06,67126.0,33.2569,33.2658,33.1941,33.2121,67126.0
2017-07-19 11:20:00,37.07,37.07,37.0,37.01,61327.0,33.221,33.221,33.1583,33.1673,61327.0
2017-07-19 11:25:00,37.01,37.03,36.96,36.99,88453.0,33.1673,33.1852,33.1224,33.1493,88453.0
2017-07-19 11:30:00,36.98,37.02,36.96,36.98,34785.0,33.1404,33.1762,33.1224,33.1404,34785.0
2017-07-19 11:35:00,36.98,37.05,36.98,37.01,55623.0,33.1404,33.2031,33.1404,33.1673,55623.0
2017-07-19 11:40:00,37.01,37.04,37.0,37.03,26192.0,33.1673,33.1941,33.1583,33.1852,26192.0
2017-07-19 11:45:00,37.03,37.09,37.03,37.08,41684.0,33.1852,33.2389,33.1852,33.23,41684.0
2017-07-19 11:50:00,37.08,37.09,37.01,37.05,30939.0,33.23,33.2389,33.1673,33.2031,30939.0
2017-07-19 11:55:00,37.05,37.08,37.03,37.05,33270.0,33.2031,33.23,33.1852,33.2031,33270.0
2017-07-19 12:00:00,37.05,37.11,37.05,37.09,37854.0,33.2031,33.2569,33.2031,33.2389,37854.0
2017-07-19 12:05:00,37.09,37.13,37.05,37.05,52440.0,33.2389,33.2748,33.2031,33.2031,52440.0
2017-07-19 12:10:00,37.06,37.08,37.02,37.02,37364.0,33.2121,33.23,33.1762,33.1762,37364.0
2017-07-19 12:15:00,37.02,37.04,36.99,37.02,48616.0,33.1762,33.1941,33.1493,33.1762,48616.0
2017-07-19 12:20:00,37.02,37.04,37.01,37.01,20837.0,33.1762,33.1941,33.1673,33.1673,20837.0
2017-07-19 12:25:00,37.01,37.01,36.98,37.0,57391.0,33.1673,33.1673,33.1404,33.1583,57391.0
2017-07-19 12:30:00,37.0,37.02,36.98,37.0,32804.0,33.1583,33.1762,33.1404,33.1583,32804.0
2017-07-19 12:35:00,37.01,37.02,36.99,37.0,49526.0,33.1673,33.1762,33.1493,33.1583,49526.0
2017-07-19 12:40:00,36.99,37.03,36.97,37.02,41140.0,33.1493,33.1852,33.1314,33.1762,41140.0
2017-07-19 12:45:00,37.03,37.07,37.02,37.04,44658.0,33.1852,33.221,33.1762,33.1941,44658.0
2017-07-19 12:50:00,37.04,37.04,37.01,37.03,42423.0,33.1941,33.1941,33.1673,33.1852,42423.0
2017-07-19 12:55:00,37.04,37.07,37.03,37.05,34368.0,33.1941,33.221,33.1852,33.2031,34368.0
2017-07-19 13:00:00,37.05,37.1,37.04,37.1,22142.0,33.2031,33.2479,33.1941,33.2479,22142.0
2017-07-19 13:05:00,37.1,37.13,37.09,37.12,29458.0,33.2479,33.2748,33.2389,33.2658,29458.0
2017-07-19 13:10:00,37.13,37.17,37.12,37.15,50119.0,33.2748,33.3106,33.2658,33.2927,50119.0
2017-07-19 13:15:00,37.15,37.16,37.12,37.14,37144.0,33.2927,33.3017,33.2658,33.2838,37144.0
2017-07-19 13:20:00,37.14,37.18,37.14,37.15,59441.0,33.2838,33.3196,33.2838,33.2927,59441.0
2017-07-19 13:25:00,37.15,37.17,37.11,37.11,50440.0,33.2927,33.3106,33.2569,33.2569,50440.0
2017-07-19 13:30:00,37.1,37.11,37.04,37.04,70229.0,33.2479,33.2569,33.1941,33.1941,70229.0
2017-07-19 13:35:00,37.04,37.05,37.03,37.04,50621.0,33.1941,33.2031,33.1852,33.1941,50621.0
2017-07-19 13:40:00,37.04,37.04,37.0,37.02,67225.0,33.1941,33.1941,33.1583,33.1762,67225.0
2017-07-19 13:45:00,37.02,37.1,37.01,37.1,134596.0,33.1762,33.2479,33.1673,33.2479,134596.0
2017-07-19 13:50:00,37.09,37.1,37.05,37.07,29243.0,33.2389,33.2479,33.2031,33.221,29243.0
2017-07-19 13:55:00,37.07,37.08,37.05,37.07,14859.0,33.221,33.23,33.2031,33.221,14859.0
2017-07-19 14:00:00,37.06,37.17,37.06,37.16,75313.0,33.2121,33.3106,33.2121,33.3017,75313.0
2017-07-19 14:05:00,37.15,37.26,37.15,37.23,103822.0,33.2927,33.3913,33.2927,33.3644,103822.0
2017-07-19 14:10:00,37.23,37.23,37.18,37.2,103458.0,33.3644,33.3644,33.3196,33.3375,103458.0
2017-07-19 14:15:00,37.21,37.26,37.21,37.23,122638.0,33.3465,33.3913,33.3465,33.3644,122638.0
2017-07-19 14:20:00,37.23,37.24,37.18,37.22,45895.0,33.3644,33.3734,33.3196,33.3555,45895.0
2017-07-19 14:25:00,37.22,37.23,37.18,37.21,62195.0,33.3555,33.3644,33.3196,33.3465,62195.0
2017-07-19 14:30:00,37.2,37.23,37.18,37.23,117100.0,33.3375,33.3644,33.3196,33.3644,117100.0
2017-07-19 14:35:00,37.22,37.25,37.18,37.19,73934.0,33.3555,33.3823,33.3196,33.3286,73934.0
2017-07-19 14:40:00,37.18,37.19,37.16,37.18,50157.0,33.3196,33.3286,33.3017,33.3196,50157.0
2017-07-19 14:45:00,37.17,37.23,37.12,37.23,79337.0,33.3106,33.3644,33.2658,33.3644,79337.0
2017-07-19 14:50:00,37.23,37.24,37.19,37.22,35584.0,33.3644,33.3734,33.3286,33.3555,35584.0
2017-07-19 14:55:00,37.23,37.25,37.19,37.2,73568.0,33.3644,33.3823,33.3286,33.3375,73568.0
2017-07-19 15:00:00,37.2,37.24,37.19,37.23,72736.0,33.3375,33.3734,33.3286,33.3644,72736.0
2017-07-19 15:05:00,37.24,37.25,37.19,37.19,86056.0,33.3734,33.3823,33.3286,33.3286,86056.0
2017-07-19 15:10:00,37.19,37.2,37.12,37.15,156159.0,33.3286,33.3375,33.2658,33.2927,156159.0
2017-07-19 15:15:00,37.15,37.19,37.08,37.19,501866.0,33.2927,33.3286,33.23,33.3286,501866.0
2017-07-19 15:20:00,37.19,37.19,37.08,37.13,234405.0,33.3286,33.3286,33.23,33.2748,234405.0
2017-07-19 15:25:00,37.14,37.16,37.11,37.12,83243.0,33.2838,33.3017,33.2569,33.2658,83243.0
2017-07-19 15:30:00,37.11,37.15,37.09,37.1,107373.0,33.2569,33.2927,33.2389,33.2479,107373.0
2017-07-19 15:35:00,37.1,37.13,37.06,37.12,157028.0,33.2479,33.2748,33.2121,33.2658,157028.0
2017-07-19 15:40:00,37.12,37.13,37.04,37.07,165570.0,33.2658,33.2748,33.1941,33.221,165570.0
2017-07-19 15:45:00,37.06,37.08,37.06,37.07,252051.0,33.2121,33.23,33.2121,33.221,252051.0
2017-07-19 15:50:00,37.07,37.12,37.03,37.04,419785.0,33.221,33.2658,33.1852,33.1941,419785.0
2017-07-19 15:55:00,37.04,37.1,37.03,37.07,547514.0,33.1941,33.2479,33.1852,33.221,547514.0
2017-07-20 09:30:00,37.17,37.25,37.0,37.12,236954.0,33.3106,33.3823,33.1583,33.2658,236954.0
2017-07-20 09:35:00,37.12,37.23,37.0,37.12,194119.0,33.2658,33.3644,33.1583,33.2658,194119.0
2017-07-20 09:40:00,37.11,37.24,37.09,37.19,294123.0,33.2569,33.3734,33.2389,33.3286,294123.0
2017-07-20 09:45:00,37.16,37.18,37.06,37.1,145710.0,33.3017,33.3196,33.2121,33.2479,145710.0
2017-07-20 09:50:00,37.09,37.2,37.07,37.2,247823.0,33.2389,33.3375,33.221,33.3375,247823.0
2017-07-20 09:55:00,37.2,37.4,37.2,37.3,120671.0,33.3375,33.5168,33.3375,33.4271,120671.0
2017-07-20 10:00:00,37.3,37.36,37.23,37.35,117338.0,33.4271,33.4809,33.3644,33.472,117338.0
2017-07-20 10:05:00,37.34,37.41,37.33,37.39,125797.0,33.463,33.5257,33.454,33.5078,125797.0
2017-07-20 10:10:00,37.39,37.39,37.25,37.27,129823.0,33.5078,33.5078,33.3823,33.4003,129823.0
2017-07-20 10:15:00,37.27,37.29,37.22,37.26,155996.0,33.4003,33.4182,33.3555,33.3913,155996.0
2017-07-20 10:20:00,37.25,37.27,37.15,37.16,129691.0,33.3823,33.4003,33.2927,33.3017,129691.0
2017-07-20 10:25:00,37.16,37.24,37.11,37.21,188343.0,33.3017,33.3734,33.2569,33.3465,188343.0
2017-07-20 10:30:00,37.21,37.23,37.12,37.18,153609.0,33.3465,33.3644,33.2658,33.3196,153609.0
2017-07-20 10:35:00,37.18,37.19,37.09,37.14,132882.0,33.3196,33.3286,33.2389,33.2838,132882.0
2017-07-20 10:40:00,37.14,37.16,37.06,37.08,117384.0,33.2838,33.3017,33.2121,33.23,117384.0
2017-07-20 10:45:00,37.07,37.1,37.0,37.09,146034.0,33.221,33.2479,33.1583,33.2389,146034.0
2017-07-20 10:50:00,37.09,37.2,37.08,37.17,76318.0,33.2389,33.3375,33.23,33.3106,76318.0
2017-07-20 10:55:00,37.18,37.26,37.18,37.25,98589.0,33.3196,33.3913,33.3196,33.3823,98589.0
2017-07-20 11:00:00,37.25,37.34,37.2,37.32,130419.0,33.3823,33.463,33.3375,33.4451,130419.0
2017-07-20 11:05:00,37.33,37.48,37.32,37.38,204518.0,33.454,33.5885,33.4451,33.4988,204518.0
2017-07-20 11:10:00,37.39,37.43,37.33,37.38,272873.0,33.5078,33.5436,33.454,33.4988,272873.0
2017-07-20 11:15:00,37.38,37.46,37.36,37.37,88395.0,33.4988,33.5705,33.4809,33.4899,88395.0
2017-07-20 11:20:00,37.37,37.42,37.35,37.35,69193.0,33.4899,33.5347,33.472,33.472,69193.0
2017-07-20 11:25:00,37.35,37.35,37.24,37.25,91148.0,33.472,33.472,33.3734,33.3823,91148.0
2017-07-20 11:30:00,37.25,37.33,37.2,37.32,90132.0,33.3823,33.454,33.3375,33.4451,90132.0
2017-07-20 11:35:00,37.32,37.33,37.21,37.22,52938.0,33.4451,33.454,33.3465,33.3555,52938.0
2017-07-20 11:40:00,37.22,37.31,37.19,37.29,95652.0,33.3555,33.4361,33.3286,33.4182,95652.0
2017-07-20 11:45:00,37.29,37.3,37.22,37.23,51175.0,33.4182,33.4271,33.3555,33.3644,51175.0
2017-07-20 11:50:00,37.23,37.29,37.21,37.26,61471.0,33.3644,33.4182,33.3465,33.3913,61471.0
2017-07-20 11:55:00,37.25,37.33,37.23,37.27,125208.0,33.3823,33.454,33.3644,33.4003,125208.0
2017-07-20 12:00:00,37.26,37.37,37.25,37.34,105299.0,33.3913,33.4899,33.3823,33.463,105299.0
2017-07-20 12:05:00,37.34,37.37,37.3,37.36,63794.0,33.463,33.4899,33.4271,33.4809,63794.0
2017-07-20 12:10:00,37.36,37.4,37.35,37.36,61992.0,33.4809,33.5168,33.472,33.4809,61992.0
2017-07-20 12:15:00,37.37,37.38,37.34,37.35,66572.0,33.4899,33.4988,33.463,33.472,66572.0
2017-07-20 12:20:00,37.35,37.38,37.34,37.38,96309.0,33.472,33.4988,33.463,33.4988,96309.0
2017-07-20 12:25:00,37.38,37.42,37.3,37.31,116890.0,33.4988,33.5347,33.4271,33.4361,116890.0
2017-07-20 12:30:00,37.3,37.33,37.28,37.29,58401.0,33.4271,33.454,33.4092,33.4182,58401.0
2017-07-20 12:35:00,37.27,37.31,37.23,37.3,55721.0,33.4003,33.4361,33.3644,33.4271,55721.0
2017-07-20 12:40:00,37.3,37.31,37.21,37.21,128687.0,33.4271,33.4361,33.3465,33.3465,128687.0
2017-07-20 12:45:00,37.22,37.23,37.2,37.22,59455.0,33.3555,33.3644,33.3375,33.3555,59455.0
2017-07-20 12:50:00,37.22,37.23,37.15,37.16,92993.0,33.3555,33.3644,33.2927,33.3017,92993.0
2017-07-20 12:55:00,37.16,37.17,37.12,37.13,72647.0,33.3017,33.3106,33.2658,33.2748,72647.0
2017-07-20 13:00:00,37.14,37.2,37.12,37.13,144123.0,33.2838,33.3375,33.2658,33.2748,144123.0
2017-07-20 13:05:00,37.14,37.24,37.13,37.19,93933.0,33.2838,33.3734,33.2748,33.3286,93933.0
2017-07-20 13:10:00,37.18,37.2,37.15,37.19,72977.0,33.3196,33.3375,33.2927,33.3286,72977.0
2017-07-20 13:15:00,37.2,37.27,37.19,37.23,66306.0,33.3375,33.4003,33.3286,33.3644,66306.0
2017-07-20 13:20:00,37.23,37.24,37.16,37.16,55879.0,33.3644,33.3734,33.3017,33.3017,55879.0
2017-07-20 13:25:00,37.16,37.22,37.16,37.2,57460.0,33.3017,33.3555,33.3017,33.3375,57460.0
2017-07-20 13:30:00,37.2,37.22,37.18,37.2,58044.0,33.3375,33.3555,33.3196,33.3375,58044.0
2017-07-20 13:35:00,37.2,37.2,37.15,37.17,80776.0,33.3375,33.3375,33.2927,33.3106,80776.0
2017-07-20 13:40:00,37.16,37.19,37.15,37.16,54841.0,33.3017,33.3286,33.2927,33.3017,54841.0
2017-07-20 13:45:00,37.15,37.24,37.15,37.21,71505.0,33.2927,33.3734,33.2927,33.3465,71505.0
2017-07-20 13:50:00,37.2,37.21,37.16,37.2,63801.0,33.3375,33.3465,33.3017,33.3375,63801.0
2017-07-20 13:55:00,37.2,37.23,37.19,37.23,61527.0,33.3375,33.3644,33.3286,33.3644,61527.0
2017-07-20 14:00:00,37.22,37.23,37.18,37.2,64534.0,33.3555,33.3644,33.3196,33.3375,64534.0
2017-07-20 14:05:00,37.19,37.22,37.18,37.19,121074.0,33.3286,33.3555,33.3196,33.3286,121074.0
2017-07-20 14:10:00,37.19,37.21,37.17,37.2,133709.0,33.3286,33.3465,33.3106,33.3375,133709.0
2017-07-20 14:15:00,37.2,37.21,37.16,37.18,90703.0,33.3375,33.3465,33.3017,33.3196,90703.0
2017-07-20 14:20:00,37.17,37.2,37.14,37.18,89041.0,33.3106,33.3375,33.2838,33.3196,89041.0
2017-07-20 14:25:00,37.18,37.22,37.17,37.22,185287.0,33.3196,33.3555,33.3106,33.3555,185287.0
2017-07-20 14:30:00,37.21,37.21,37.19,37.19,73841.0,33.3465,33.3465,33.3286,33.3286,73841.0
2017-07-20 14:35:00,37.2,37.2,37.12,37.13,101653.0,33.3375,33.3375,33.2658,33.2748,101653.0
2017-07-20 14:40:00,37.13,37.21,37.12,37.18,145071.0,33.2748,33.3465,33.2658,33.3196,145071.0
2017-07-20 14:45:00,37.18,37.19,37.11,37.14,172230.0,33.3196,33.3286,33.2569,33.2838,172230.0
2017-07-20 14:50:00,37.13,37.19,37.12,37.17,116072.0,33.2748,33.3286,33.2658,33.3106,116072.0
2017-07-20 14:55:00,37.17,37.18,37.14,37.18,128657.0,33.3106,33.3196,33.2838,33.3196,128657.0
2017-07-20 15:00:00,37.17,37.18,37.13,37.13,123414.0,33.3106,33.3196,33.2748,33.2748,123414.0
2017-07-20 15:05:00,37.14,37.18,37.13,37.18,184526.0,33.2838,33.3196,33.2748,33.3196,184526.0
2017-07-20 15:10:00,37.18,37.21,37.15,37.17,283149.0,33.3196,33.3465,33.2927,33.3106,283149.0
2017-07-20 15:15:00,37.17,37.21,37.16,37.18,206153.0,33.3106,33.3465,33.3017,33.3196,206153.0
2017-07-20 15:20:00,37.18,37.19,37.14,37.15,153841.0,33.3196,33.3286,33.2838,33.2927,153841.0
2017-07-20 15:25:00,37.15,37.19,37.1,37.11,271411.0,33.2927,33.3286,33.2479,33.2569,271411.0
2017-07-20 15:30:00,37.11,37.11,37.05,37.05,434340.0,33.2569,33.2569,33.2031,33.2031,434340.0
2017-07-20 15:35:00,37.05,37.11,37.01,37.1,612966.0,33.2031,33.2569,33.1673,33.2479,612966.0
2017-07-20 15:40:00,37.11,37.21,37.1,37.18,447199.0,33.2569,33.3465,33.2479,33.3196,447199.0
2017-07-20 15:45:00,37.18,37.21,37.15,37.2,401775.0,33.3196,33.3465,33.2927,33.3375,401775.0
2017-07-20 15:50:00,37.2,37.25,37.17,37.18,511970.0,33.3375,33.3823,33.3106,33.3196,511970.0
2017-07-20 15:55:00,37.19,37.2,37.09,37.17,668725.0,33.3286,33.3375,33.2389,33.3106,668725.0
2017-07-21 09:30:00,36.21,36.67,36.1,36.27,1906236.0,32.4503,32.8626,32.3517,32.5041,1906236.0
2017-07-21 09:35:00,36.27,36.6,36.23,36.54,729882.0,32.5041,32.7998,32.4682,32.7461,729882.0
2017-07-21 09:40:00,36.52,36.79,36.47,36.7,797210.0,32.7281,32.9701,32.6833,32.8894,797210.0
2017-07-21 09:45:00,36.69,36.9,36.59,36.8,696073.0,32.8805,33.0687,32.7909,32.9791,696073.0
2017-07-21 09:50:00,36.81,36.81,36.54,36.59,373457.0,32.988,32.988,32.7461,32.7909,373457.0
2017-07-21 09:55:00,36.58,36.62,36.39,36.48,707531.0,32.7819,32.8177,32.6116,32.6923,707531.0
2017-07-21 10:00:00,36.49,36.49,36.34,36.4,452314.0,32.7012,32.7012,32.5668,32.6206,452314.0
2017-07-21 10:05:00,36.39,36.44,36.33,36.38,671949.0,32.6116,32.6564,32.5579,32.6027,671949.0
2017-07-21 10:10:00,36.38,36.43,36.33,36.39,307938.0,32.6027,32.6475,32.5579,32.6116,307938.0
2017-07-21 10:15:00,36.38,36.39,36.3,36.32,314998.0,32.6027,32.6116,32.531,32.5489,314998.0
2017-07-21 10:20:00,36.33,36.38,36.28,36.35,194829.0,32.5579,32.6027,32.5131,32.5758,194829.0
2017-07-21 10:25:00,36.35,36.4,36.33,36.36,174241.0,32.5758,32.6206,32.5579,32.5847,174241.0
2017-07-21 10:30:00,36.35,36.44,36.31,36.37,398345.0,32.5758,32.6564,32.5399,32.5937,398345.0
2017-07-21 10:35:00,36.37,36.38,36.23,36.28,243091.0,32.5937,32.6027,32.4682,32.5131,243091.0
2017-07-21 10:40:00,36.27,36.28,36.14,36.22,400526.0,32.5041,32.5131,32.3876,32.4593,400526.0
2017-07-21 10:45:00,36.22,36.25,36.19,36.22,169829.0,32.4593,32.4862,32.4324,32.4593,169829.0
2017-07-21 10:50:00,36.22,36.26,36.21,36.22,187000.0,32.4593,32.4951,32.4503,32.4593,187000.0
2017-07-21 10:55:00,36.22,36.22,36.05,36.1,326359.0,32.4593,32.4593,32.3069,32.3517,326359.0
2017-07-21 11:00:00,36.11,36.28,36.1,36.2,190136.0,32.3607,32.5131,32.3517,32.4414,190136.0
2017-07-21 11:05:00,36.2,36.29,36.19,36.28,240732.0,32.4414,32.522,32.4324,32.5131,240732.0
2017-07-21 11:10:00,36.27,36.42,36.26,36.33,248229.0,32.5041,32.6385,32.4951,32.5579,248229.0
2017-07-21 11:15:00,36.33,36.41,36.3,36.4,185883.0,32.5579,32.6296,32.531,32.6206,185883.0
2017-07-21 11:20:00,36.41,36.51,36.38,36.44,268974.0,32.6296,32.7192,32.6027,32.6564,268974.0
2017-07-21 11:25:00,36.43,36.46,36.38,36.44,148772.0,32.6475,32.6744,32.6027,32.6564,148772.0
2017-07-21 11:30:00,36.44,36.48,36.43,36.45,112137.0,32.6564,32.6923,32.6475,32.6654,112137.0
2017-07-21 11:35:00,36.45,36.59,36.45,36.53,215379.0,32.6654,32.7909,32.6654,32.7371,215379.0
2017-07-21 11:40:00,36.52,36.56,36.49,36.55,161353.0,32.7281,32.764,32.7012,32.755,161353.0
2017-07-21 11:45:00,36.56,36.56,36.49,36.53,164625.0,32.764,32.764,32.7012,32.7371,164625.0
2017-07-21 11:50:00,36.53,36.53,36.46,36.52,165685.0,32.7371,32.7371,32.6744,32.7281,165685.0
2017-07-21 11:55:00,36.52,36.54,36.48,36.52,98452.0,32.7281,32.7461,32.6923,32.7281,98452.0
2017-07-21 12:00:00,36.53,36.6,36.48,36.5,140414.0,32.7371,32.7998,32.6923,32.7102,140414.0
2017-07-21 12:05:00,36.5,36.5,36.31,36.35,187541.0,32.7102,32.7102,32.5399,32.5758,187541.0
2017-07-21 12:10:00,36.34,36.39,36.32,36.37,76424.0,32.5668,32.6116,32.5489,32.5937,76424.0
2017-07-21 12:15:00,36.37,36.37,36.3,36.3,111203.0,32.5937,32.5937,32.531,32.531,111203.0
2017-07-21 12:20:00,36.3,36.31,36.2,36.22,213739.0,32.531,32.5399,32.4414,32.4593,213739.0
2017-07-21 12:25:00,36.23,36.29,36.22,36.27,245324.0,32.4682,32.522,32.4593,32.5041,245324.0
2017-07-21 12:30:00,36.27,36.31,36.24,36.3,181404.0,32.5041,32.5399,32.4772,32.531,181404.0
2017-07-21 12:35:00,36.3,36.37,36.29,36.34,183412.0,32.531,32.5937,32.522,32.5668,183412.0
2017-07-21 12:40:00,36.34,36.37,36.28,36.37,139165.0,32.5668,32.5937,32.5131,32.5937,139165.0
2017-07-21 12:45:00,36.38,36.49,36.35,36.49,168314.0,32.6027,32.7012,32.5758,32.7012,168314.0
2017-07-21 12:50:00,36.48,36.52,36.46,36.5,177293.0,32.6923,32.7281,32.6744,32.7102,177293.0
2017-07-21 12:55:00,36.5,36.5,36.33,36.38,167091.0,32.7102,32.7102,32.5579,32.6027,167091.0
2017-07-21 13:00:00,36.38,36.38,36.29,36.34,120476.0,32.6027,32.6027,32.522,32.5668,120476.0
2017-07-21 13:05:00,36.33,36.37,36.33,36.35,79529.0,32.5579,32.5937,32.5579,32.5758,79529.0
2017-07-21 13:10:00,36.36,36.4,36.34,36.34,79344.0,32.5847,32.6206,32.5668,32.5668,79344.0
2017-07-21 13:15:00,36.34,36.37,36.28,36.34,118666.0,32.5668,32.5937,32.5131,32.5668,118666.0
2017-07-21 13:20:00,36.34,36.36,36.26,36.27,113703.0,32.5668,32.5847,32.4951,32.5041,113703.0
2017-07-21 13:25:00,36.27,36.3,36.26,36.3,137377.0,32.5041,32.531,32.4951,32.531,137377.0
2017-07-21 13:30:00,36.3,36.3,36.24,36.25,83632.0,32.531,32.531,32.4772,32.4862,83632.0
2017-07-21 13:35:00,36.24,36.35,36.24,36.33,132046.0,32.4772,32.5758,32.4772,32.5579,132046.0
2017-07-21 13:40:00,36.34,36.39,36.33,36.39,104865.0,32.5668,32.6116,32.5579,32.6116,104865.0
2017-07-21 13:45:00,36.39,36.39,36.32,36.34,86474.0,32.6116,32.6116,32.5489,32.5668,86474.0
2017-07-21 13:50:00,36.34,36.46,36.33,36.46,157255.0,32.5668,32.6744,32.5579,32.6744,157255.0
2017-07-21 13:55:00,36.45,36.49,36.44,36.47,112753.0,32.6654,32.7012,32.6564,32.6833,112753.0
2017-07-21 14:00:00,36.46,36.47,36.41,36.41,106297.0,32.6744,32.6833,32.6296,32.6296,106297.0
2017-07-21 14:05:00,36.41,36.42,36.4,36.41,117435.0,32.6296,32.6385,32.6206,32.6296,117435.0
2017-07-21 14:10:00,36.41,36.43,36.36,36.43,140843.0,32.6296,32.6475,32.5847,32.6475,140843.0
2017-07-21 14:15:00,36.43,36.43,36.4,36.4,102003.0,32.6475,32.6475,32.6206,32.6206,102003.0
2017-07-21 14:20:00,36.41,36.41,36.34,36.38,98658.0,32.6296,32.6296,32.5668,32.6027,98658.0
2017-07-21 14:25:00,36.38,36.48,36.38,36.48,84470.0,32.6027,32.6923,32.6027,32.6923,84470.0
2017-07-21 14:30:00,36.47,36.59,36.47,36.58,195220.0,32.6833,32.7909,32.6833,32.7819,195220.0
2017-07-21 14:35:00,36.59,36.6,36.53,36.55,211587.0,32.7909,32.7998,32.7371,32.755,211587.0
2017-07-21 14:40:00,36.55,36.57,36.51,36.56,157319.0,32.755,32.7729,32.7192,32.764,157319.0
2017-07-21 14:45:00,36.55,36.57,36.54,36.57,118865.0,32.755,32.7729,32.7461,32.7729,118865.0
2017-07-21 14:50:00,36.57,36.63,36.56,36.62,179358.0,32.7729,32.8267,32.764,32.8177,179358.0
2017-07-21 14:55:00,36.61,36.65,36.6,36.65,122641.0,32.8088,32.8446,32.7998,32.8446,122641.0
2017-07-21 15:00:00,36.65,36.66,36.56,36.58,220961.0,32.8446,32.8536,32.764,32.7819,220961.0
2017-07-21 15:05:00,36.57,36.58,36.47,36.48,163360.0,32.7729,32.7819,32.6833,32.6923,163360.0
2017-07-21 15:10:00,36.48,36.5,36.46,36.48,242858.0,32.6923,32.7102,32.6744,32.6923,242858.0
2017-07-21 15:15:00,36.48,36.49,36.46,36.46,133600.0,32.6923,32.7012,32.6744,32.6744,133600.0
2017-07-21 15:20:00,36.46,36.5,36.42,36.5,211226.0,32.6744,32.7102,32.6385,32.7102,211226.0
2017-07-21 15:25:00,36.5,36.52,36.43,36.51,180282.0,32.7102,32.7281,32.6475,32.7192,180282.0
2017-07-21 15:30:00,36.51,36.57,36.5,36.55,191155.0,32.7192,32.7729,32.7102,32.755,191155.0
2017-07-21 15:35:00,36.54,36.59,36.53,36.58,267581.0,32.7461,32.7909,32.7371,32.7819,267581.0
2017-07-21 15:40:00,36.58,36.62,36.55,36.58,312400.0,32.7819,32.8177,32.755,32.7819,312400.0
2017-07-21 15:45:00,36.58,36.61,36.57,36.6,347741.0,32.7819,32.8088,32.7729,32.7998,347741.0
2017-07-21 15:50:00,36.6,36.66,36.59,36.64,656637.0,32.7998,32.8536,32.7909,32.8357,656637.0
2017-07-21 15:55:00,36.65,36.68,36.54,36.6,1064826.0,32.8446,32.8715,32.7461,32.7998,1064826.0
2017-07-24 09:30:00,36.45,36.73,36.45,36.65,236030.0,32.6654,32.9163,32.6654,32.8446,236030.0
2017-07-24 09:35:00,36.65,36.71,36.54,36.54,86901.0,32.8446,32.8984,32.7461,32.7461,86901.0
2017-07-24 09:40:00,36.53,36.63,36.52,36.59,70149.0,32.7371,32.8267,32.7281,32.7909,70149.0
2017-07-24 09:45:00,36.59,36.6,36.54,36.59,106861.0,32.7909,32.7998,32.7461,32.7909,106861.0
2017-07-24 09:50:00,36.58,36.62,36.5,36.57,229174.0,32.7819,32.8177,32.7102,32.7729,229174.0
2017-07-24 09:55:00,36.58,36.63,36.51,36.57,243436.0,32.7819,32.8267,32.7192,32.7729,243436.0
2017-07-24 10:00:00,36.57,36.59,36.5,36.51,203255.0,32.7729,32.7909,32.7102,32.7192,203255.0
2017-07-24 10:05:00,36.5,36.52,36.41,36.43,79003.0,32.7102,32.7281,32.6296,32.6475,79003.0
2017-07-24 10:10:00,36.43,36.49,36.38,36.46,141946.0,32.6475,32.7012,32.6027,32.6744,141946.0
2017-07-24 10:15:00,36.46,36.55,36.46,36.52,102991.0,32.6744,32.755,32.6744,32.7281,102991.0
2017-07-24 10:20:00,36.52,36.53,36.46,36.48,38747.0,32.7281,32.7371,32.6744,32.6923,38747.0
2017-07-24 10:25:00,36.48,36.52,36.47,36.5,173237.0,32.6923,32.7281,32.6833,32.7102,173237.0
2017-07-24 10:30:00,36.5,36.52,36.43,36.44,143759.0,32.7102,32.7281,32.6475,32.6564,143759.0
2017-07-24 10:35:00,36.44,36.44,36.39,36.41,75555.0,32.6564,32.6564,32.6116,32.6296,75555.0
2017-07-24 10:40:00,36.41,36.41,36.37,36.4,73926.0,32.6296,32.6296,32.5937,32.6206,73926.0
2017-07-24 10:45:00,36.4,36.44,36.38,36.39,82604.0,32.6206,32.6564,32.6027,32.6116,82604.0
2017-07-24 10:50:00,36.39,36.4,36.37,36.37,51969.0,32.6116,32.6206,32.5937,32.5937,51969.0
2017-07-24 10:55:00,36.37,36.45,36.37,36.44,57206.0,32.5937,32.6654,32.5937,32.6564,57206.0
2017-07-24 11:00:00,36.44,36.47,36.4,36.45,84995.0,32.6564,32.6833,32.6206,32.6654,84995.0
2017-07-24 11:05:00,36.45,36.46,36.38,36.38,64664.0,32.6654,32.6744,32.6027,32.6027,64664.0
2017-07-24 11:10:00,36.39,36.39,36.32,36.37,87836.0,32.6116,32.6116,32.5489,32.5937,87836.0
2017-07-24 11:15:00,36.37,36.43,36.34,36.43,143747.0,32.5937,32.6475,32.5668,32.6475,143747.0
2017-07-24 11:20:00,36.43,36.43,36.34,36.34,93497.0,32.6475,32.6475,32.5668,32.5668,93497.0
2017-07-24 11:25:00,36.34,36.37,36.31,36.34,64537.0,32.5668,32.5937,32.5399,32.5668,64537.0
2017-07-24 11:30:00,36.34,36.34,36.27,36.32,221483.0,32.5668,32.5668,32.5041,32.5489,221483.0
2017-07-24 11:35:00,36.32,36.34,36.28,36.29,102626.0,32.5489,32.5668,32.5131,32.522,102626.0
2017-07-24 11:40:00,36.29,36.29,36.24,36.25,94918.0,32.522,32.522,32.4772,32.4862,94918.0
2017-07-24 11:45:00,36.25,36.29,36.22,36.29,132211.0,32.4862,32.522,32.4593,32.522,132211.0
2017-07-24 11:50:00,36.28,36.29,36.24,36.26,95392.0,32.5131,32.522,32.4772,32.4951,95392.0
2017-07-24 11:55:00,36.27,36.32,36.25,36.29,57282.0,32.5041,32.5489,32.4862,32.522,57282.0
2017-07-24 12:00:00,36.29,36.34,36.27,36.33,52701.0,32.522,32.5668,32.5041,32.5579,52701.0
2017-07-24 12:05:00,36.32,36.34,36.27,36.3,186781.0,32.5489,32.5668,32.5041,32.531,186781.0
2017-07-24 12:10:00,36.3,36.33,36.29,36.33,82161.0,32.531,32.5579,32.522,32.5579,82161.0
2017-07-24 12:15:00,36.32,36.36,36.31,36.35,29479.0,32.5489,32.5847,32.5399,32.5758,29479.0
2017-07-24 12:20:00,36.34,36.35,36.29,36.3,200761.0,32.5668,32.5758,32.522,32.531,200761.0
2017-07-24 12:25:00,36.3,36.36,36.3,36.35,52390.0,32.531,32.5847,32.531,32.5758,52390.0
2017-07-24 12:30:00,36.34,36.38,36.32,36.32,118035.0,32.5668,32.6027,32.5489,32.5489,118035.0
2017-07-24 12:35:00,36.33,36.34,36.31,36.32,37794.0,32.5579,32.5668,32.5399,32.5489,37794.0
2017-07-24 12:40:00,36.33,36.35,36.3,36.34,92575.0,32.5579,32.5758,32.531,32.5668,92575.0
2017-07-24 12:45:00,36.34,36.37,36.34,36.36,66552.0,32.5668,32.5937,32.5668,32.5847,66552.0
2017-07-24 12:50:00,36.36,36.38,36.35,36.38,68022.0,32.5847,32.6027,32.5758,32.6027,68022.0
2017-07-24 12:55:00,36.38,36.42,36.38,36.4,88496.0,32.6027,32.6385,32.6027,32.6206,88496.0
2017-07-24 13:00:00,36.41,36.45,36.39,36.4,41579.0,32.6296,32.6654,32.6116,32.6206,41579.0
2017-07-24 13:05:00,36.4,36.42,36.39,36.39,34944.0,32.6206,32.6385,32.6116,32.6116,34944.0
2017-07-24 13:10:00,36.4,36.41,36.37,36.38,37173.0,32.6206,32.6296,32.5937,32.6027,37173.0
2017-07-24 13:15:00,36.37,36.4,36.36,36.36,96238.0,32.5937,32.6206,32.5847,32.5847,96238.0
2017-07-24 13:20:00,36.37,36.38,36.34,36.38,58335.0,32.5937,32.6027,32.5668,32.6027,58335.0
2017-07-24 13:25:00,36.38,36.4,36.36,36.37,209693.0,32.6027,32.6206,32.5847,32.5937,209693.0
2017-07-24 13:30:00,36.37,36.38,36.32,36.32,146166.0,32.5937,32.6027,32.5489,32.5489,146166.0
2017-07-24 13:35:00,36.32,36.34,36.3,36.3,76723.0,32.5489,32.5668,32.531,32.531,76723.0
2017-07-24 13:40:00,36.3,36.32,36.3,36.32,36379.0,32.531,32.5489,32.531,32.5489,36379.0
2017-07-24 13:45:00,36.32,36.33,36.3,36.3,27766.0,32.5489,32.5579,32.531,32.531,27766.0
2017-07-24 13:50:00,36.3,36.32,36.3,36.32,31118.0,32.531,32.5489,32.531,32.5489,31118.0
2017-07-24 13:55:00,36.32,36.32,36.28,36.28,88365.0,32.5489,32.5489,32.5131,32.5131,88365.0
2017-07-24 14:00:00,36.27,36.28,36.26,36.28,35887.0,32.5041,32.5131,32.4951,32.5131,35887.0
2017-07-24 14:05:00,36.27,36.38,36.27,36.38,73337.0,32.5041,32.6027,32.5041,32.6027,73337.0
2017-07-24 14:10:00,36.38,36.4,36.37,36.39,85077.0,32.6027,32.6206,32.5937,32.6116,85077.0
2017-07-24 14:15:00,36.39,36.43,36.38,36.38,76439.0,32.6116,32.6475,32.6027,32.6027,76439.0
2017-07-24 14:20:00,36.39,36.49,36.38,36.49,82299.0,32.6116,32.7012,32.6027,32.7012,82299.0
2017-07-24 14:25:00,36.48,36.49,36.38,36.41,155093.0,32.6923,32.7012,32.6027,32.6296,155093.0
2017-07-24 14:30:00,36.41,36.45,36.38,36.45,58452.0,32.6296,32.6654,32.6027,32.6654,58452.0
2017-07-24 14:35:00,36.45,36.46,36.38,36.4,80109.0,32.6654,32.6744,32.6027,32.6206,80109.0
2017-07-24 14:40:00,36.4,36.42,36.38,36.42,152023.0,32.6206,32.6385,32.6027,32.6385,152023.0
2017-07-24 14:45:00,36.41,36.44,36.38,36.38,60686.0,32.6296,32.6564,32.6027,32.6027,60686.0
2017-07-24 14:50:00,36.38,36.42,36.35,36.41,51093.0,32.6027,32.6385,32.5758,32.6296,51093.0
2017-07-24 14:55:00,36.41,36.42,36.39,36.41,58173.0,32.6296,32.6385,32.6116,32.6296,58173.0
2017-07-24 15:00:00,36.41,36.42,36.38,36.4,51204.0,32.6296,32.6385,32.6027,32.6206,51204.0
2017-07-24 15:05:00,36.4,36.41,36.39,36.4,35678.0,32.6206,32.6296,32.6116,32.6206,35678.0
2017-07-24 15:10:00,36.4,36.43,36.39,36.41,96250.0,32.6206,32.6475,32.6116,32.6296,96250.0
2017-07-24 15:15:00,36.42,36.48,36.41,36.48,67428.0,32.6385,32.6923,32.6296,32.6923,67428.0
2017-07-24 15:20:00,36.48,36.5,36.46,36.48,214696.0,32.6923,32.7102,32.6744,32.6923,214696.0
2017-07-24 15:25:00,36.47,36.48,36.46,36.47,133469.0,32.6833,32.6923,32.6744,32.6833,133469.0
2017-07-24 15:30:00,36.47,36.47,36.39,36.4,122393.0,32.6833,32.6833,32.6116,32.6206,122393.0
2017-07-24 15:35:00,36.4,36.44,36.39,36.43,178472.0,32.6206,32.6564,32.6116,32.6475,178472.0
2017-07-24 15:40:00,36.42,36.44,36.4,36.41,129098.0,32.6385,32.6564,32.6206,32.6296,129098.0
2017-07-24 15:45:00,36.4,36.44,36.38,36.44,155979.0,32.6206,32.6564,32.6027,32.6564,155979.0
2017-07-24 15:50:00,36.43,36.43,36.37,36.37,316367.0,32.6475,32.6475,32.5937,32.5937,316367.0
2017-07-24 15:55:00,36.38,36.41,36.37,36.38,550623.0,32.6027,32.6296,32.5937,32.6027,550623.0
2017-07-25 09:30:00,36.37,36.49,36.21,36.32,171559.0,32.5937,32.7012,32.4503,32.5489,171559.0
2017-07-25 09:35:00,36.31,36.33,36.11,36.12,82544.0,32.5399,32.5579,32.3607,32.3697,82544.0
2017-07-25 09:40:00,36.13,36.16,36.06,36.14,258482.0,32.3786,32.4055,32.3159,32.3876,258482.0
2017-07-25 09:45:00,36.14,36.22,36.13,36.19,107490.0,32.3876,32.4593,32.3786,32.4324,107490.0
2017-07-25 09:50:00,36.19,36.26,36.16,36.22,146619.0,32.4324,32.4951,32.4055,32.4593,146619.0
2017-07-25 09:55:00,36.24,36.26,36.2,36.26,75576.0,32.4772,32.4951,32.4414,32.4951,75576.0
2017-07-25 10:00:00,36.25,36.29,36.21,36.26,96707.0,32.4862,32.522,32.4503,32.4951,96707.0
2017-07-25 10:05:00,36.26,36.29,36.22,36.24,54739.0,32.4951,32.522,32.4593,32.4772,54739.0
2017-07-25 10:10:00,36.24,36.24,36.15,36.16,57042.0,32.4772,32.4772,32.3965,32.4055,57042.0
2017-07-25 10:15:00,36.15,36.21,36.14,36.17,93499.0,32.3965,32.4503,32.3876,32.4145,93499.0
2017-07-25 10:20:00,36.16,36.22,36.16,36.21,49619.0,32.4055,32.4593,32.4055,32.4503,49619.0
2017-07-25 10:25:00,36.22,36.23,36.18,36.21,50113.0,32.4593,32.4682,32.4234,32.4503,50113.0
2017-07-25 10:30:00,36.21,36.22,36.18,36.2,36217.0,32.4503,32.4593,32.4234,32.4414,36217.0
2017-07-25 10:35:00,36.19,36.19,36.16,36.18,38893.0,32.4324,32.4324,32.4055,32.4234,38893.0
2017-07-25 10:40:00,36.18,36.19,36.15,36.17,146175.0,32.4234,32.4324,32.3965,32.4145,146175.0
2017-07-25 10:45:00,36.17,36.2,36.16,36.2,22605.0,32.4145,32.4414,32.4055,32.4414,22605.0
2017-07-25 10:50:00,36.2,36.21,36.18,36.18,76869.0,32.4414,32.4503,32.4234,32.4234,76869.0
2017-07-25 10:55:00,36.19,36.21,36.14,36.14,64102.0,32.4324,32.4503,32.3876,32.3876,64102.0
2017-07-25 11:00:00,36.15,36.19,36.12,36.18,63193.0,32.3965,32.4324,32.3697,32.4234,63193.0
2017-07-25 11:05:00,36.18,36.24,36.17,36.24,27866.0,32.4234,32.4772,32.4145,32.4772,27866.0
2017-07-25 11:10:00,36.24,36.27,36.23,36.27,47454.0,32.4772,32.5041,32.4682,32.5041,47454.0
2017-07-25 11:15:00,36.27,36.3,36.24,36.3,95140.0,32.5041,32.531,32.4772,32.531,95140.0
2017-07-25 11:20:00,36.3,36.34,36.29,36.31,46651.0,32.531,32.5668,32.522,32.5399,46651.0
2017-07-25 11:25:00,36.3,36.36,36.3,36.34,49562.0,32.531,32.5847,32.531,32.5668,49562.0
2017-07-25 11:30:00,36.34,36.34,36.31,36.33,77716.0,32.5668,32.5668,32.5399,32.5579,77716.0
2017-07-25 11:35:00,36.32,36.37,36.31,36.36,66196.0,32.5489,32.5937,32.5399,32.5847,66196.0
2017-07-25 11:40:00,36.36,36.37,36.31,36.34,63065.0,32.5847,32.5937,32.5399,32.5668,63065.0
2017-07-25 11:45:00,36.34,36.38,36.34,36.35,54484.0,32.5668,32.6027,32.5668,32.5758,54484.0
2017-07-25 11:50:00,36.34,36.37,36.34,36.37,45125.0,32.5668,32.5937,32.5668,32.5937,45125.0
2017-07-25 11:55:00,36.37,36.39,36.36,36.38,43266.0,32.5937,32.6116,32.5847,32.6027,43266.0
2017-07-25 12:00:00,36.37,36.38,36.3,36.33,36620.0,32.5937,32.6027,32.531,32.5579,36620.0
2017-07-25 12:05:00,36.32,36.33,36.29,36.29,14759.0,32.5489,32.5579,32.522,32.522,14759.0
2017-07-25 12:10:00,36.29,36.3,36.26,36.26,17531.0,32.522,32.531,32.4951,32.4951,17531.0
2017-07-25 12:15:00,36.26,36.32,36.25,36.25,81092.0,32.4951,32.5489,32.4862,32.4862,81092.0
2017-07-25 12:20:00,36.25,36.27,36.24,36.24,24516.0,32.4862,32.5041,32.4772,32.4772,24516.0
2017-07-25 12:25:00,36.23,36.25,36.21,36.22,17768.0,32.4682,32.4862,32.4503,32.4593,17768.0
2017-07-25 12:30:00,36.23,36.23,36.19,36.2,25340.0,32.4682,32.4682,32.4324,32.4414,25340.0
2017-07-25 12:35:00,36.2,36.26,36.19,36.26,59217.0,32.4414,32.4951,32.4324,32.4951,59217.0
2017-07-25 12:40:00,36.27,36.33,36.26,36.31,43464.0,32.5041,32.5579,32.4951,32.5399,43464.0
2017-07-25 12:45:00,36.31,36.32,36.28,36.28,16069.0,32.5399,32.5489,32.5131,32.5131,16069.0
2017-07-25 12:50:00,36.29,36.29,36.22,36.24,50939.0,32.522,32.522,32.4593,32.4772,50939.0
2017-07-25 12:55:00,36.24,36.26,36.22,36.24,30047.0,32.4772,32.4951,32.4593,32.4772,30047.0
2017-07-25 13:00:00,36.25,36.25,36.22,36.24,23877.0,32.4862,32.4862,32.4593,32.4772,23877.0
2017-07-25 13:05:00,36.23,36.23,36.18,36.19,45625.0,32.4682,32.4682,32.4234,32.4324,45625.0
2017-07-25 13:10:00,36.19,36.21,36.15,36.16,72482.0,32.4324,32.4503,32.3965,32.4055,72482.0
2017-07-25 13:15:00,36.16,36.16,36.07,36.12,126466.0,32.4055,32.4055,32.3249,32.3697,126466.0
2017-07-25 13:20:00,36.12,36.13,36.11,36.13,43290.0,32.3697,32.3786,32.3607,32.3786,43290.0
2017-07-25 13:25:00,36.12,36.13,36.1,36.12,53262.0,32.3697,32.3786,32.3517,32.3697,53262.0
2017-07-25 13:30:00,36.12,36.18,36.11,36.15,50378.0,32.3697,32.4234,32.3607,32.3965,50378.0
2017-07-25 13:35:00,36.14,36.2,36.14,36.2,23795.0,32.3876,32.4414,32.3876,32.4414,23795.0
2017-07-25 13:40:00,36.19,36.2,36.18,36.2,18797.0,32.4324,32.4414,32.4234,32.4414,18797.0
2017-07-25 13:45:00,36.2,36.24,36.19,36.23,44459.0,32.4414,32.4772,32.4324,32.4682,44459.0
2017-07-25 13:50:00,36.23,36.25,36.22,36.23,39291.0,32.4682,32.4862,32.4593,32.4682,39291.0
2017-07-25 13:55:00,36.24,36.25,36.21,36.23,28349.0,32.4772,32.4862,32.4503,32.4682,28349.0
2017-07-25 14:00:00,36.23,36.23,36.21,36.21,20421.0,32.4682,32.4682,32.4503,32.4503,20421.0
2017-07-25 14:05:00,36.21,36.23,36.2,36.23,20994.0,32.4503,32.4682,32.4414,32.4682,20994.0
2017-07-25 14:10:00,36.23,36.27,36.22,36.27,39833.0,32.4682,32.5041,32.4593,32.5041,39833.0
2017-07-25 14:15:00,36.27,36.28,36.23,36.24,69499.0,32.5041,32.5131,32.4682,32.4772,69499.0
2017-07-25 14:20:00,36.23,36.26,36.23,36.25,38296.0,32.4682,32.4951,32.4682,32.4862,38296.0
2017-07-25 14:25:00,36.25,36.26,36.24,36.26,25543.0,32.4862,32.4951,32.4772,32.4951,25543.0
2017-07-25 14:30:00,36.26,36.28,36.24,36.26,44673.0,32.4951,32.5131,32.4772,32.4951,44673.0
2017-07-25 14:35:00,36.26,36.29,36.26,36.29,26510.0,32.4951,32.522,32.4951,32.522,26510.0
2017-07-25 14:40:00,36.29,36.29,36.26,36.27,35649.0,32.522,32.522,32.4951,32.5041,35649.0
2017-07-25 14:45:00,36.27,36.29,36.25,36.29,52025.0,32.5041,32.522,32.4862,32.522,52025.0
2017-07-25 14:50:00,36.29,36.31,36.28,36.29,38330.0,32.522,32.5399,32.5131,32.522,38330.0
2017-07-25 14:55:00,36.29,36.32,36.29,36.32,30987.0,32.522,32.5489,32.522,32.5489,30987.0
2017-07-25 15:00:00,36.31,36.34,36.31,36.33,67338.0,32.5399,32.5668,32.5399,32.5579,67338.0
2017-07-25 15:05:00,36.33,36.33,36.31,36.32,31394.0,32.5579,32.5579,32.5399,32.5489,31394.0
2017-07-25 15:10:00,36.32,36.35,36.3,36.33,102051.0,32.5489,32.5758,32.531,32.5579,102051.0
2017-07-25 15:15:00,36.33,36.33,36.31,36.33,36600.0,32.5579,32.5579,32.5399,32.5579,36600.0
2017-07-25 15:20:00,36.33,36.33,36.25,36.26,76190.0,32.5579,32.5579,32.4862,32.4951,76190.0
2017-07-25 15:25:00,36.26,36.31,36.25,36.31,119691.0,32.4951,32.5399,32.4862,32.5399,119691.0
2017-07-25 15:30:00,36.31,36.34,36.29,36.34,117750.0,32.5399,32.5668,32.522,32.5668,117750.0
2017-07-25 15:35:00,36.34,36.34,36.29,36.32,117032.0,32.5668,32.5668,32.522,32.5489,117032.0
2017-07-25 15:40:00,36.32,36.33,36.31,36.31,89271.0,32.5489,32.5579,32.5399,32.5399,89271.0
2017-07-25 15:45:00,36.3,36.3,36.25,36.26,90068.0,32.531,32.531,32.4862,32.4951,90068.0
2017-07-25 15:50:00,36.26,36.29,36.25,36.29,126748.0,32.4951,32.522,32.4862,32.522,126748.0
2017-07-25 15:55:00,36.29,36.36,36.28,36.33,533999.0,32.522,32.5847,32.5131,32.5579,533999.0
2017-07-26 09:30:00,36.36,36.52,36.36,36.5,141643.0,32.5847,32.7281,32.5847,32.7102,141643.0
2017-07-26 09:35:00,36.51,36.64,36.51,36.61,166468.0,32.7192,32.8357,32.7192,32.8088,166468.0
2017-07-26 09:40:00,36.61,36.65,36.52,36.53,119595.0,32.8088,32.8446,32.7281,32.7371,119595.0
2017-07-26 09:45:00,36.53,36.59,36.5,36.51,147658.0,32.7371,32.7909,32.7102,32.7192,147658.0
2017-07-26 09:50:00,36.51,36.57,36.46,36.56,90278.0,32.7192,32.7729,32.6744,32.764,90278.0
2017-07-26 09:55:00,36.56,36.63,36.53,36.58,102115.0,32.764,32.8267,32.7371,32.7819,102115.0
2017-07-26 10:00:00,36.58,36.64,36.57,36.57,87634.0,32.7819,32.8357,32.7729,32.7729,87634.0
2017-07-26 10:05:00,36.56,36.58,36.52,36.57,106473.0,32.764,32.7819,32.7281,32.7729,106473.0
2017-07-26 10:10:00,36.56,36.62,36.54,36.6,103410.0,32.764,32.8177,32.7461,32.7998,103410.0
2017-07-26 10:15:00,36.6,36.62,36.59,36.6,98995.0,32.7998,32.8177,32.7909,32.7998,98995.0
2017-07-26 10:20:00,36.6,36.6,36.54,36.55,61555.0,32.7998,32.7998,32.7461,32.755,61555.0
2017-07-26 10:25:00,36.55,36.58,36.5,36.57,75504.0,32.755,32.7819,32.7102,32.7729,75504.0
2017-07-26 10:30:00,36.56,36.57,36.52,36.54,84120.0,32.764,32.7729,32.7281,32.7461,84120.0
2017-07-26 10:35:00,36.54,36.55,36.49,36.54,73438.0,32.7461,32.755,32.7012,32.7461,73438.0
2017-07-26 10:40:00,36.54,36.56,36.5,36.52,86162.0,32.7461,32.764,32.7102,32.7281,86162.0
2017-07-26 10:45:00,36.51,36.53,36.5,36.51,38193.0,32.7192,32.7371,32.7102,32.7192,38193.0
2017-07-26 10:50:00,36.51,36.52,36.45,36.45,57881.0,32.7192,32.7281,32.6654,32.6654,57881.0
2017-07-26 10:55:00,36.46,36.48,36.43,36.45,46089.0,32.6744,32.6923,32.6475,32.6654,46089.0
2017-07-26 11:00:00,36.45,36.48,36.45,36.45,31581.0,32.6654,32.6923,32.6654,32.6654,31581.0
2017-07-26 11:05:00,36.45,36.5,36.45,36.47,58510.0,32.6654,32.7102,32.6654,32.6833,58510.0
2017-07-26 11:10:00,36.48,36.53,36.47,36.53,78405.0,32.6923,32.7371,32.6833,32.7371,78405.0
2017-07-26 11:15:00,36.52,36.53,36.49,36.5,44585.0,32.7281,32.7371,32.7012,32.7102,44585.0
2017-07-26 11:20:00,36.5,36.51,36.47,36.49,51768.0,32.7102,32.7192,32.6833,32.7012,51768.0
2017-07-26 11:25:00,36.48,36.48,36.43,36.43,40698.0,32.6923,32.6923,32.6475,32.6475,40698.0
2017-07-26 11:30:00,36.44,36.51,36.43,36.48,112047.0,32.6564,32.7192,32.6475,32.6923,112047.0
2017-07-26 11:35:00,36.48,36.49,36.44,36.45,31063.0,32.6923,32.7012,32.6564,32.6654,31063.0
2017-07-26 11:40:00,36.45,36.5,36.43,36.48,54044.0,32.6654,32.7102,32.6475,32.6923,54044.0
2017-07-26 11:45:00,36.49,36.5,36.47,36.49,32087.0,32.7012,32.7102,32.6833,32.7012,32087.0
2017-07-26 11:50:00,36.49,36.5,36.46,36.47,33394.0,32.7012,32.7102,32.6744,32.6833,33394.0
2017-07-26 11:55:00,36.46,36.48,36.44,36.48,61915.0,32.6744,32.6923,32.6564,32.6923,61915.0
2017-07-26 12:00:00,36.48,36.57,36.47,36.57,98515.0,32.6923,32.7729,32.6833,32.7729,98515.0
2017-07-26 12:05:00,36.56,36.58,36.56,36.57,42047.0,32.764,32.7819,32.764,32.7729,42047.0
2017-07-26 12:10:00,36.57,36.58,36.56,36.57,50264.0,32.7729,32.7819,32.764,32.7729,50264.0
2017-07-26 12:15:00,36.57,36.58,36.56,36.57,56320.0,32.7729,32.7819,32.764,32.7729,56320.0
2017-07-26 12:20:00,36.57,36.58,36.55,36.58,31473.0,32.7729,32.7819,32.755,32.7819,31473.0
2017-07-26 12:25:00,36.58,36.58,36.54,36.54,39214.0,32.7819,32.7819,32.7461,32.7461,39214.0
2017-07-26 12:30:00,36.54,36.59,36.53,36.55,306902.0,32.7461,32.7909,32.7371,32.755,306902.0
2017-07-26 12:35:00,36.55,36.6,36.54,36.59,110793.0,32.755,32.7998,32.7461,32.7909,110793.0
2017-07-26 12:40:00,36.59,36.65,36.59,36.65,97473.0,32.7909,32.8446,32.7909,32.8446,97473.0
2017-07-26 12:45:00,36.65,36.67,36.65,36.67,59945.0,32.8446,32.8626,32.8446,32.8626,59945.0
2017-07-26 12:50:00,36.67,36.7,36.66,36.68,49623.0,32.8626,32.8894,32.8536,32.8715,49623.0
2017-07-26 12:55:00,36.68,36.69,36.65,36.68,63703.0,32.8715,32.8805,32.8446,32.8715,63703.0
2017-07-26 13:00:00,36.67,36.68,36.63,36.65,47830.0,32.8626,32.8715,32.8267,32.8446,47830.0
2017-07-26 13:05:00,36.65,36.66,36.6,36.61,73328.0,32.8446,32.8536,32.7998,32.8088,73328.0
2017-07-26 13:10:00,36.6,36.64,36.59,36.64,61765.0,32.7998,32.8357,32.7909,32.8357,61765.0
2017-07-26 13:15:00,36.64,36.65,36.62,36.63,37563.0,32.8357,32.8446,32.8177,32.8267,37563.0
2017-07-26 13:20:00,36.63,36.64,36.62,36.63,26938.0,32.8267,32.8357,32.8177,32.8267,26938.0
2017-07-26 13:25:00,36.64,36.64,36.57,36.59,118479.0,32.8357,32.8357,32.7729,32.7909,118479.0
2017-07-26 13:30:00,36.59,36.61,36.58,36.6,20510.0,32.7909,32.8088,32.7819,32.7998,20510.0
2017-07-26 13:35:00,36.59,36.6,36.57,36.6,42086.0,32.7909,32.7998,32.7729,32.7998,42086.0
2017-07-26 13:40:00,36.6,36.63,36.6,36.63,40605.0,32.7998,32.8267,32.7998,32.8267,40605.0
2017-07-26 13:45:00,36.62,36.7,36.62,36.67,214381.0,32.8177,32.8894,32.8177,32.8626,214381.0
2017-07-26 13:50:00,36.67,36.7,36.66,36.7,67840.0,32.8626,32.8894,32.8536,32.8894,67840.0
2017-07-26 13:55:00,36.7,36.71,36.67,36.69,104734.0,32.8894,32.8984,32.8626,32.8805,104734.0
2017-07-26 14:00:00,36.69,36.7,36.63,36.67,137066.0,32.8805,32.8894,32.8267,32.8626,137066.0
2017-07-26 14:05:00,36.66,36.72,36.66,36.71,71984.0,32.8536,32.9074,32.8536,32.8984,71984.0
2017-07-26 14:10:00,36.71,36.72,36.7,36.7,63172.0,32.8984,32.9074,32.8894,32.8894,63172.0
2017-07-26 14:15:00,36.7,36.79,36.7,36.76,186135.0,32.8894,32.9701,32.8894,32.9432,186135.0
2017-07-26 14:20:00,36.76,36.79,36.75,36.79,83200.0,32.9432,32.9701,32.9343,32.9701,83200.0
2017-07-26 14:25:00,36.78,36.83,36.78,36.82,98926.0,32.9611,33.0059,32.9611,32.997,98926.0
2017-07-26 14:30:00,36.81,36.82,36.78,36.8,83367.0,32.988,32.997,32.9611,32.9791,83367.0
2017-07-26 14:35:00,36.8,36.84,36.79,36.83,139950.0,32.9791,33.0149,32.9701,33.0059,139950.0
2017-07-26 14:40:00,36.84,36.88,36.81,36.88,175425.0,33.0149,33.0508,32.988,33.0508,175425.0
2017-07-26 14:45:00,36.87,36.93,36.87,36.9,217076.0,33.0418,33.0956,33.0418,33.0687,217076.0
2017-07-26 14:50:00,36.9,36.99,36.89,36.97,210519.0,33.0687,33.1493,33.0597,33.1314,210519.0
2017-07-26 14:55:00,36.97,36.99,36.94,36.96,229818.0,33.1314,33.1493,33.1045,33.1224,229818.0
2017-07-26 15:00:00,36.95,36.96,36.89,36.93,354482.0,33.1135,33.1224,33.0597,33.0956,354482.0
2017-07-26 15:05:00,36.93,36.99,36.92,36.93,183820.0,33.0956,33.1493,33.0866,33.0956,183820.0
2017-07-26 15:10:00,36.93,36.97,36.91,36.95,135308.0,33.0956,33.1314,33.0776,33.1135,135308.0
2017-07-26 15:15:00,36.95,36.98,36.95,36.96,120241.0,33.1135,33.1404,33.1135,33.1224,120241.0
2017-07-26 15:20:00,36.96,37.02,36.96,37.01,275759.0,33.1224,33.1762,33.1224,33.1673,275759.0
2017-07-26 15:25:00,37.01,37.02,36.99,36.99,130961.0,33.1673,33.1762,33.1493,33.1493,130961.0
2017-07-26 15:30:00,36.99,37.02,36.97,36.99,216210.0,33.1493,33.1762,33.1314,33.1493,216210.0
2017-07-26 15:35:00,36.99,37.02,36.96,37.02,243213.0,33.1493,33.1762,33.1224,33.1762,243213.0
2017-07-26 15:40:00,37.02,37.02,36.97,36.97,163356.0,33.1762,33.1762,33.1314,33.1314,163356.0
2017-07-26 15:45:00,36.97,37.0,36.94,36.97,318310.0,33.1314,33.1583,33.1045,33.1314,318310.0
2017-07-26 15:50:00,36.97,37.0,36.94,36.99,405717.0,33.1314,33.1583,33.1045,33.1493,405717.0
2017-07-26 15:55:00,36.99,37.07,36.98,37.04,844271.0,33.1493,33.221,33.1404,33.1941,844271.0
2017-07-27 09:30:00,37.09,37.19,37.05,37.19,260140.0,33.2389,33.3286,33.2031,33.3286,260140.0
2017-07-27 09:35:00,37.19,37.27,37.08,37.17,166545.0,33.3286,33.4003,33.23,33.3106,166545.0
2017-07-27 09:40:00,37.18,37.22,37.08,37.17,255003.0,33.3196,33.3555,33.23,33.3106,255003.0
2017-07-27 09:45:00,37.16,37.17,37.0,37.0,115294.0,33.3017,33.3106,33.1583,33.1583,115294.0
2017-07-27 09:50:00,37.0,37.02,36.89,36.92,149667.0,33.1583,33.1762,33.0597,33.0866,149667.0
2017-07-27 09:55:00,36.92,37.0,36.81,36.83,239431.0,33.0866,33.1583,32.988,33.0059,239431.0
2017-07-27 10:00:00,36.82,36.91,36.76,36.81,292159.0,32.997,33.0776,32.9432,32.988,292159.0
2017-07-27 10:05:00,36.81,36.83,36.66,36.76,142839.0,32.988,33.0059,32.8536,32.9432,142839.0
2017-07-27 10:10:00,36.77,36.77,36.71,36.76,61967.0,32.9522,32.9522,32.8984,32.9432,61967.0
2017-07-27 10:15:00,36.76,36.78,36.72,36.76,67932.0,32.9432,32.9611,32.9074,32.9432,67932.0
2017-07-27 10:20:00,36.76,36.84,36.75,36.8,252506.0,32.9432,33.0149,32.9343,32.9791,252506.0
2017-07-27 10:25:00,36.8,36.88,36.8,36.88,121122.0,32.9791,33.0508,32.9791,33.0508,121122.0
2017-07-27 10:30:00,36.89,36.91,36.87,36.89,85607.0,33.0597,33.0776,33.0418,33.0597,85607.0
2017-07-27 10:35:00,36.9,36.92,36.79,36.84,278711.0,33.0687,33.0866,32.9701,33.0149,278711.0
2017-07-27 10:40:00,36.85,36.87,36.83,36.83,73393.0,33.0239,33.0418,33.0059,33.0059,73393.0
2017-07-27 10:45:00,36.84,36.85,36.77,36.79,186412.0,33.0149,33.0239,32.9522,32.9701,186412.0
2017-07-27 10:50:00,36.79,36.8,36.75,36.75,137364.0,32.9701,32.9791,32.9343,32.9343,137364.0
2017-07-27 10:55:00,36.74,36.81,36.74,36.79,47829.0,32.9253,32.988,32.9253,32.9701,47829.0
2017-07-27 11:00:00,36.8,36.8,36.65,36.69,96885.0,32.9791,32.9791,32.8446,32.8805,96885.0
2017-07-27 11:05:00,36.7,36.75,36.69,36.75,37819.0,32.8894,32.9343,32.8805,32.9343,37819.0
2017-07-27 11:10:00,36.74,36.75,36.64,36.65,99756.0,32.9253,32.9343,32.8357,32.8446,99756.0
2017-07-27 11:15:00,36.65,36.67,36.63,36.65,92474.0,32.8446,32.8626,32.8267,32.8446,92474.0
2017-07-27 11:20:00,36.65,36.69,36.61,36.61,107595.0,32.8446,32.8805,32.8088,32.8088,107595.0
2017-07-27 11:25:00,36.61,36.66,36.6,36.6,80664.0,32.8088,32.8536,32.7998,32.7998,80664.0
2017-07-27 11:30:00,36.59,36.66,36.59,36.66,85487.0,32.7909,32.8536,32.7909,32.8536,85487.0
2017-07-27 11:35:00,36.66,36.67,36.61,36.62,75790.0,32.8536,32.8626,32.8088,32.8177,75790.0
2017-07-27 11:40:00,36.62,36.68,36.61,36.68,59630.0,32.8177,32.8715,32.8088,32.8715,59630.0
2017-07-27 11:45:00,36.68,36.7,36.67,36.7,65541.0,32.8715,32.8894,32.8626,32.8894,65541.0
2017-07-27 11:50:00,36.71,36.74,36.71,36.73,45292.0,32.8984,32.9253,32.8984,32.9163,45292.0
2017-07-27 11:55:00,36.73,36.73,36.69,36.72,78953.0,32.9163,32.9163,32.8805,32.9074,78953.0
2017-07-27 12:00:00,36.73,36.73,36.71,36.73,63412.0,32.9163,32.9163,32.8984,32.9163,63412.0
2017-07-27 12:05:00,36.73,36.73,36.62,36.63,77330.0,32.9163,32.9163,32.8177,32.8267,77330.0
2017-07-27 12:10:00,36.63,36.63,36.55,36.55,72981.0,32.8267,32.8267,32.755,32.755,72981.0
2017-07-27 12:15:00,36.55,36.65,36.55,36.64,143462.0,32.755,32.8446,32.755,32.8357,143462.0
2017-07-27 12:20:00,36.65,36.71,36.64,36.69,212481.0,32.8446,32.8984,32.8357,32.8805,212481.0
2017-07-27 12:25:00,36.69,36.69,36.6,36.62,57910.0,32.8805,32.8805,32.7998,32.8177,57910.0
2017-07-27 12:30:00,36.62,36.62,36.47,36.47,134907.0,32.8177,32.8177,32.6833,32.6833,134907.0
2017-07-27 12:35:00,36.47,36.49,36.38,36.43,174271.0,32.6833,32.7012,32.6027,32.6475,174271.0
2017-07-27 12:40:00,36.42,36.43,36.28,36.34,206249.0,32.6385,32.6475,32.5131,32.5668,206249.0
2017-07-27 12:45:00,36.35,36.5,36.34,36.43,150771.0,32.5758,32.7102,32.5668,32.6475,150771.0
2017-07-27 12:50:00,36.43,36.45,36.3,36.34,157845.0,32.6475,32.6654,32.531,32.5668,157845.0
2017-07-27 12:55:00,36.33,36.34,36.11,36.23,153999.0,32.5579,32.5668,32.3607,32.4682,153999.0
2017-07-27 13:00:00,36.24,36.26,36.17,36.24,85855.0,32.4772,32.4951,32.4145,32.4772,85855.0
2017-07-27 13:05:00,36.24,36.27,36.19,36.25,184488.0,32.4772,32.5041,32.4324,32.4862,184488.0
2017-07-27 13:10:00,36.25,36.36,36.22,36.23,189451.0,32.4862,32.5847,32.4593,32.4682,189451.0
2017-07-27 13:15:00,36.24,36.25,36.04,36.1,211623.0,32.4772,32.4862,32.298,32.3517,211623.0
2017-07-27 13:20:00,36.1,36.1,35.82,35.86,366266.0,32.3517,32.3517,32.1008,32.1367,366266.0
2017-07-27 13:25:00,35.86,35.93,35.68,35.83,796109.0,32.1367,32.1994,31.9753,32.1098,796109.0
2017-07-27 13:30:00,35.83,35.9,35.71,35.71,223536.0,32.1098,32.1725,32.0022,32.0022,223536.0
2017-07-27 13:35:00,35.71,35.73,35.54,35.57,351414.0,32.0022,32.0202,31.8499,31.8768,351414.0
2017-07-27 13:40:00,35.56,35.8,35.56,35.8,176126.0,31.8678,32.0829,31.8678,32.0829,176126.0
2017-07-27 13:45:00,35.79,36.01,35.77,35.9,288456.0,32.0739,32.2711,32.056,32.1725,288456.0
2017-07-27 13:50:00,35.9,35.96,35.85,35.91,137732.0,32.1725,32.2263,32.1277,32.1815,137732.0
2017-07-27 13:55:00,35.91,35.95,35.83,35.92,166647.0,32.1815,32.2173,32.1098,32.1904,166647.0
2017-07-27 14:00:00,35.92,36.01,35.84,36.0,240101.0,32.1904,32.2711,32.1187,32.2621,240101.0
2017-07-27 14:05:00,36.0,36.1,35.94,36.04,412634.0,32.2621,32.3517,32.2084,32.298,412634.0
2017-07-27 14:10:00,36.04,36.21,36.04,36.13,257241.0,32.298,32.4503,32.298,32.3786,257241.0
2017-07-27 14:15:00,36.13,36.19,36.05,36.06,96762.0,32.3786,32.4324,32.3069,32.3159,96762.0
2017-07-27 14:20:00,36.06,36.1,36.06,36.09,93821.0,32.3159,32.3517,32.3159,32.3428,93821.0
2017-07-27 14:25:00,36.09,36.09,35.96,36.0,413634.0,32.3428,32.3428,32.2263,32.2621,413634.0
2017-07-27 14:30:00,36.01,36.07,35.99,35.99,257106.0,32.2711,32.3249,32.2532,32.2532,257106.0
2017-07-27 14:35:00,36.0,36.05,35.95,35.96,274664.0,32.2621,32.3069,32.2173,32.2263,274664.0
2017-07-27 14:40:00,35.97,35.97,35.84,35.84,111100.0,32.2352,32.2352,32.1187,32.1187,111100.0
2017-07-27 14:45:00,35.84,35.99,35.84,35.95,161476.0,32.1187,32.2532,32.1187,32.2173,161476.0
2017-07-27 14:50:00,35.95,36.0,35.93,35.96,100570.0,32.2173,32.2621,32.1994,32.2263,100570.0
2017-07-27 14:55:00,35.96,36.01,35.95,35.96,134986.0,32.2263,32.2711,32.2173,32.2263,134986.0
2017-07-27 15:00:00,35.96,35.99,35.93,35.94,119256.0,32.2263,32.2532,32.1994,32.2084,119256.0
2017-07-27 15:05:00,35.95,36.03,35.9,35.9,132376.0,32.2173,32.289,32.1725,32.1725,132376.0
2017-07-27 15:10:00,35.9,36.01,35.9,35.98,278396.0,32.1725,32.2711,32.1725,32.2442,278396.0
2017-07-27 15:15:00,35.97,36.0,35.94,35.95,98817.0,32.2352,32.2621,32.2084,32.2173,98817.0
2017-07-27 15:20:00,35.94,35.97,35.91,35.96,321683.0,32.2084,32.2352,32.1815,32.2263,321683.0
2017-07-27 15:25:00,35.96,35.98,35.94,35.95,139167.0,32.2263,32.2442,32.2084,32.2173,139167.0
2017-07-27 15:30:00,35.95,36.02,35.92,36.01,195649.0,32.2173,32.28,32.1904,32.2711,195649.0
2017-07-27 15:35:00,36.01,36.13,36.0,36.11,226046.0,32.2711,32.3786,32.2621,32.3607,226046.0
2017-07-27 15:40:00,36.11,36.11,36.03,36.09,133227.0,32.3607,32.3607,32.289,32.3428,133227.0
2017-07-27 15:45:00,36.09,36.14,36.08,36.14,200950.0,32.3428,32.3876,32.3338,32.3876,200950.0
2017-07-27 15:50:00,36.14,36.17,36.1,36.16,260362.0,32.3876,32.4145,32.3517,32.4055,260362.0
2017-07-27 15:55:00,36.16,36.19,36.13,36.17,532002.0,32.4055,32.4324,32.3786,32.4145,532002.0
2017-07-28 09:30:00,36.03,36.08,35.76,35.94,204847.0,32.289,32.3338,32.047,32.2084,204847.0
2017-07-28 09:35:00,35.94,36.1,35.9,35.98,250915.0,32.2084,32.3517,32.1725,32.2442,250915.0
2017-07-28 09:40:00,35.98,36.21,35.98,36.12,328715.0,32.2442,32.4503,32.2442,32.3697,328715.0
2017-07-28 09:45:00,36.12,36.14,35.92,35.92,148612.0,32.3697,32.3876,32.1904,32.1904,148612.0
2017-07-28 09:50:00,35.93,36.03,35.82,35.82,120440.0,32.1994,32.289,32.1008,32.1008,120440.0
2017-07-28 09:55:00,35.82,35.9,35.8,35.82,219451.0,32.1008,32.1725,32.0829,32.1008,219451.0
2017-07-28 10:00:00,35.82,35.9,35.82,35.9,116917.0,32.1008,32.1725,32.1008,32.1725,116917.0
2017-07-28 10:05:00,35.89,35.9,35.75,35.76,72028.0,32.1635,32.1725,32.0381,32.047,72028.0
2017-07-28 10:10:00,35.76,35.78,35.73,35.78,56062.0,32.047,32.065,32.0202,32.065,56062.0
2017-07-28 10:15:00,35.79,35.82,35.78,35.81,65494.0,32.0739,32.1008,32.065,32.0919,65494.0
2017-07-28 10:20:00,35.82,35.84,35.79,35.81,91248.0,32.1008,32.1187,32.0739,32.0919,91248.0
2017-07-28 10:25:00,35.82,35.93,35.82,35.92,71125.0,32.1008,32.1994,32.1008,32.1904,71125.0
2017-07-28 10:30:00,35.91,35.98,35.88,35.92,261595.0,32.1815,32.2442,32.1546,32.1904,261595.0
2017-07-28 10:35:00,35.92,35.93,35.91,35.92,38903.0,32.1904,32.1994,32.1815,32.1904,38903.0
2017-07-28 10:40:00,35.92,35.96,35.91,35.93,41019.0,32.1904,32.2263,32.1815,32.1994,41019.0
2017-07-28 10:45:00,35.93,35.95,35.91,35.93,67039.0,32.1994,32.2173,32.1815,32.1994,67039.0
2017-07-28 10:50:00,35.92,35.93,35.81,35.82,53599.0,32.1904,32.1994,32.0919,32.1008,53599.0
2017-07-28 10:55:00,35.83,35.86,35.82,35.86,66691.0,32.1098,32.1367,32.1008,32.1367,66691.0
2017-07-28 11:00:00,35.86,35.91,35.85,35.91,27906.0,32.1367,32.1815,32.1277,32.1815,27906.0
2017-07-28 11:05:00,35.91,35.91,35.84,35.91,44924.0,32.1815,32.1815,32.1187,32.1815,44924.0
2017-07-28 11:10:00,35.91,35.94,35.9,35.92,20021.0,32.1815,32.2084,32.1725,32.1904,20021.0
2017-07-28 11:15:00,35.92,35.94,35.88,35.89,81096.0,32.1904,32.2084,32.1546,32.1635,81096.0
2017-07-28 11:20:00,35.89,35.91,35.87,35.9,40081.0,32.1635,32.1815,32.1456,32.1725,40081.0
2017-07-28 11:25:00,35.9,35.94,35.9,35.92,73283.0,32.1725,32.2084,32.1725,32.1904,73283.0
2017-07-28 11:30:00,35.93,35.97,35.92,35.92,68312.0,32.1994,32.2352,32.1904,32.1904,68312.0
2017-07-28 11:35:00,35.93,35.96,35.91,35.94,47416.0,32.1994,32.2263,32.1815,32.2084,47416.0
2017-07-28 11:40:00,35.94,35.95,35.9,35.9,57474.0,32.2084,32.2173,32.1725,32.1725,57474.0
2017-07-28 11:45:00,35.9,35.92,35.86,35.92,86743.0,32.1725,32.1904,32.1367,32.1904,86743.0
2017-07-28 11:50:00,35.92,35.96,35.89,35.95,118516.0,32.1904,32.2263,32.1635,32.2173,118516.0
2017-07-28 11:55:00,35.96,35.99,35.94,35.95,136641.0,32.2263,32.2532,32.2084,32.2173,136641.0
2017-07-28 12:00:00,35.96,36.0,35.92,35.99,47272.0,32.2263,32.2621,32.1904,32.2532,47272.0
2017-07-28 12:05:00,36.0,36.0,35.95,35.97,55918.0,32.2621,32.2621,32.2173,32.2352,55918.0
2017-07-28 12:10:00,35.97,36.0,35.95,35.95,40545.0,32.2352,32.2621,32.2173,32.2173,40545.0
2017-07-28 12:15:00,35.96,35.99,35.95,35.97,31279.0,32.2263,32.2532,32.2173,32.2352,31279.0
2017-07-28 12:20:00,35.98,35.99,35.96,35.98,42150.0,32.2442,32.2532,32.2263,32.2442,42150.0
2017-07-28 12:25:00,35.98,36.01,35.98,36.0,111052.0,32.2442,32.2711,32.2442,32.2621,111052.0
2017-07-28 12:30:00,35.99,36.02,35.99,36.0,49798.0,32.2532,32.28,32.2532,32.2621,49798.0
2017-07-28 12:35:00,36.0,36.04,36.0,36.04,44512.0,32.2621,32.298,32.2621,32.298,44512.0
2017-07-28 12:40:00,36.04,36.08,36.02,36.02,45401.0,32.298,32.3338,32.28,32.28,45401.0
2017-07-28 12:45:00,36.02,36.03,36.0,36.03,28484.0,32.28,32.289,32.2621,32.289,28484.0
2017-07-28 12:50:00,36.02,36.04,35.99,35.99,62398.0,32.28,32.298,32.2532,32.2532,62398.0
2017-07-28 12:55:00,35.99,36.04,35.99,35.99,29683.0,32.2532,32.298,32.2532,32.2532,29683.0
2017-07-28 13:00:00,36.0,36.01,35.98,36.0,40921.0,32.2621,32.2711,32.2442,32.2621,40921.0
2017-07-28 13:05:00,36.0,36.0,35.94,35.95,56963.0,32.2621,32.2621,32.2084,32.2173,56963.0
2017-07-28 13:10:00,35.95,35.96,35.94,35.95,16184.0,32.2173,32.2263,32.2084,32.2173,16184.0
2017-07-28 13:15:00,35.95,35.98,35.94,35.94,73200.0,32.2173,32.2442,32.2084,32.2084,73200.0
2017-07-28 13:20:00,35.95,36.0,35.94,35.98,17690.0,32.2173,32.2621,32.2084,32.2442,17690.0
2017-07-28 13:25:00,35.98,35.99,35.97,35.98,21069.0,32.2442,32.2532,32.2352,32.2442,21069.0
2017-07-28 13:30:00,35.99,36.02,35.98,36.0,84853.0,32.2532,32.28,32.2442,32.2621,84853.0
2017-07-28 13:35:00,36.0,36.01,35.98,36.01,28393.0,32.2621,32.2711,32.2442,32.2711,28393.0
2017-07-28 13:40:00,36.01,36.01,35.98,35.98,22020.0,32.2711,32.2711,32.2442,32.2442,22020.0
2017-07-28 13:45:00,35.98,36.0,35.98,36.0,22832.0,32.2442,32.2621,32.2442,32.2621,22832.0
2017-07-28 13:50:00,36.0,36.0,35.98,35.99,17953.0,32.2621,32.2621,32.2442,32.2532,17953.0
2017-07-28 13:55:00,35.98,36.0,35.97,35.98,44742.0,32.2442,32.2621,32.2352,32.2442,44742.0
2017-07-28 14:00:00,35.99,36.0,35.98,36.0,49576.0,32.2532,32.2621,32.2442,32.2621,49576.0
2017-07-28 14:05:00,35.99,36.0,35.98,35.98,49949.0,32.2532,32.2621,32.2442,32.2442,49949.0
2017-07-28 14:10:00,35.98,35.99,35.98,35.98,33270.0,32.2442,32.2532,32.2442,32.2442,33270.0
2017-07-28 14:15:00,35.98,35.99,35.97,35.97,48147.0,32.2442,32.2532,32.2352,32.2352,48147.0
2017-07-28 14:20:00,35.97,35.99,35.96,35.99,25827.0,32.2352,32.2532,32.2263,32.2532,25827.0
2017-07-28 14:25:00,35.98,36.02,35.98,35.99,42975.0,32.2442,32.28,32.2442,32.2532,42975.0
2017-07-28 14:30:00,35.99,36.02,35.99,36.0,31385.0,32.2532,32.28,32.2532,32.2621,31385.0
2017-07-28 14:35:00,36.0,36.01,35.99,35.99,23678.0,32.2621,32.2711,32.2532,32.2532,23678.0
2017-07-28 14:40:00,35.99,36.01,35.99,36.0,22178.0,32.2532,32.2711,32.2532,32.2621,22178.0
2017-07-28 14:45:00,36.01,36.01,35.98,36.0,169003.0,32.2711,32.2711,32.2442,32.2621,169003.0
2017-07-28 14:50:00,36.01,36.03,36.0,36.02,28742.0,32.2711,32.289,32.2621,32.28,28742.0
2017-07-28 14:55:00,36.03,36.05,36.03,36.03,38172.0,32.289,32.3069,32.289,32.289,38172.0
2017-07-28 15:00:00,36.03,36.05,36.03,36.04,43435.0,32.289,32.3069,32.289,32.298,43435.0
2017-07-28 15:05:00,36.05,36.06,35.99,35.99,199486.0,32.3069,32.3159,32.2532,32.2532,199486.0
2017-07-28 15:10:00,35.99,36.0,35.92,35.92,120445.0,32.2532,32.2621,32.1904,32.1904,120445.0
2017-07-28 15:15:00,35.92,35.95,35.89,35.93,177475.0,32.1904,32.2173,32.1635,32.1994,177475.0
2017-07-28 15:20:00,35.93,35.95,35.93,35.95,32906.0,32.1994,32.2173,32.1994,32.2173,32906.0
2017-07-28 15:25:00,35.94,35.95,35.93,35.95,54791.0,32.2084,32.2173,32.1994,32.2173,54791.0
2017-07-28 15:30:00,35.95,35.95,35.91,35.92,94931.0,32.2173,32.2173,32.1815,32.1904,94931.0
2017-07-28 15:35:00,35.91,35.92,35.9,35.9,71722.0,32.1815,32.1904,32.1725,32.1725,71722.0
2017-07-28 15:40:00,35.91,35.93,35.9,35.91,101338.0,32.1815,32.1994,32.1725,32.1815,101338.0
2017-07-28 15:45:00,35.92,35.93,35.91,35.93,230562.0,32.1904,32.1994,32.1815,32.1994,230562.0
2017-07-28 15:50:00,35.93,35.97,35.92,35.96,179565.0,32.1994,32.2352,32.1904,32.2263,179565.0
2017-07-28 15:55:00,35.96,35.98,35.93,35.94,343463.0,32.2263,32.2442,32.1994,32.2084,343463.0
2017-07-31 09:30:00,36.09,36.1,36.0,36.09,136024.0,32.3428,32.3517,32.2621,32.3428,136024.0
2017-07-31 09:35:00,36.1,36.13,35.95,36.0,68118.0,32.3517,32.3786,32.2173,32.2621,68118.0
2017-07-31 09:40:00,35.98,36.01,35.91,35.95,87169.0,32.2442,32.2711,32.1815,32.2173,87169.0
2017-07-31 09:45:00,35.95,35.96,35.85,35.88,66600.0,32.2173,32.2263,32.1277,32.1546,66600.0
2017-07-31 09:50:00,35.88,35.92,35.85,35.89,116577.0,32.1546,32.1904,32.1277,32.1635,116577.0
2017-07-31 09:55:00,35.89,35.95,35.88,35.89,163735.0,32.1635,32.2173,32.1546,32.1635,163735.0
2017-07-31 10:00:00,35.88,35.91,35.82,35.88,102523.0,32.1546,32.1815,32.1008,32.1546,102523.0
2017-07-31 10:05:00,35.88,35.95,35.87,35.95,88875.0,32.1546,32.2173,32.1456,32.2173,88875.0
2017-07-31 10:10:00,35.95,36.02,35.95,36.0,119422.0,32.2173,32.28,32.2173,32.2621,119422.0
2017-07-31 10:15:00,35.98,36.03,35.97,35.98,69186.0,32.2442,32.289,32.2352,32.2442,69186.0
2017-07-31 10:20:00,35.98,36.0,35.93,35.93,53976.0,32.2442,32.2621,32.1994,32.1994,53976.0
2017-07-31 10:25:00,35.93,35.96,35.87,35.88,46350.0,32.1994,32.2263,32.1456,32.1546,46350.0
2017-07-31 10:30:00,35.89,35.89,35.79,35.81,53201.0,32.1635,32.1635,32.0739,32.0919,53201.0
2017-07-31 10:35:00,35.82,35.83,35.74,35.8,81963.0,32.1008,32.1098,32.0291,32.0829,81963.0
2017-07-31 10:40:00,35.8,35.85,35.77,35.77,36149.0,32.0829,32.1277,32.056,32.056,36149.0
2017-07-31 10:45:00,35.76,35.82,35.76,35.82,83933.0,32.047,32.1008,32.047,32.1008,83933.0
2017-07-31 10:50:00,35.82,35.82,35.71,35.71,30832.0,32.1008,32.1008,32.0022,32.0022,30832.0
2017-07-31 10:55:00,35.72,35.75,35.7,35.74,56919.0,32.0112,32.0381,31.9933,32.0291,56919.0
2017-07-31 11:00:00,35.75,35.81,35.73,35.77,33048.0,32.0381,32.0919,32.0202,32.056,33048.0
2017-07-31 11:05:00,35.76,35.77,35.71,35.74,23661.0,32.047,32.056,32.0022,32.0291,23661.0
2017-07-31 11:10:00,35.73,35.74,35.69,35.72,42877.0,32.0202,32.0291,31.9843,32.0112,42877.0
2017-07-31 11:15:00,35.73,35.79,35.73,35.74,29583.0,32.0202,32.0739,32.0202,32.0291,29583.0
2017-07-31 11:20:00,35.74,35.76,35.73,35.74,25478.0,32.0291,32.047,32.0202,32.0291,25478.0
2017-07-31 11:25:00,35.74,35.75,35.7,35.72,33398.0,32.0291,32.0381,31.9933,32.0112,33398.0
2017-07-31 11:30:00,35.73,35.77,35.72,35.76,42226.0,32.0202,32.056,32.0112,32.047,42226.0
2017-07-31 11:35:00,35.76,35.79,35.75,35.79,17552.0,32.047,32.0739,32.0381,32.0739,17552.0
2017-07-31 11:40:00,35.79,35.8,35.78,35.79,48344.0,32.0739,32.0829,32.065,32.0739,48344.0
2017-07-31 11:45:00,35.79,35.8,35.78,35.78,29768.0,32.0739,32.0829,32.065,32.065,29768.0
2017-07-31 11:50:00,35.78,35.78,35.74,35.77,27504.0,32.065,32.065,32.0291,32.056,27504.0
2017-07-31 11:55:00,35.76,35.76,35.72,35.75,19737.0,32.047,32.047,32.0112,32.0381,19737.0
2017-07-31 12:00:00,35.74,35.74,35.69,35.69,42742.0,32.0291,32.0291,31.9843,31.9843,42742.0
2017-07-31 12:05:00,35.69,35.7,35.65,35.7,28255.0,31.9843,31.9933,31.9485,31.9933,28255.0
2017-07-31 12:10:00,35.7,35.71,35.67,35.71,31770.0,31.9933,32.0022,31.9664,32.0022,31770.0
2017-07-31 12:15:00,35.7,35.74,35.69,35.7,49388.0,31.9933,32.0291,31.9843,31.9933,49388.0
2017-07-31 12:20:00,35.7,35.74,35.69,35.73,18717.0,31.9933,32.0291,31.9843,32.0202,18717.0
2017-07-31 12:25:00,35.74,35.75,35.7,35.75,50845.0,32.0291,32.0381,31.9933,32.0381,50845.0
2017-07-31 12:30:00,35.75,35.77,35.74,35.76,13269.0,32.0381,32.056,32.0291,32.047,13269.0
2017-07-31 12:35:00,35.76,35.78,35.75,35.76,32276.0,32.047,32.065,32.0381,32.047,32276.0
2017-07-31 12:40:00,35.75,35.78,35.75,35.77,45447.0,32.0381,32.065,32.0381,32.056,45447.0
2017-07-31 12:45:00,35.76,35.81,35.75,35.78,79134.0,32.047,32.0919,32.0381,32.065,79134.0
2017-07-31 12:50:00,35.78,35.8,35.77,35.8,26858.0,32.065,32.0829,32.056,32.0829,26858.0
2017-07-31 12:55:00,35.8,35.81,35.78,35.78,25259.0,32.0829,32.0919,32.065,32.065,25259.0
2017-07-31 13:00:00,35.79,35.82,35.75,35.82,47344.0,32.0739,32.1008,32.0381,32.1008,47344.0
2017-07-31 13:05:00,35.82,35.86,35.81,35.85,71765.0,32.1008,32.1367,32.0919,32.1277,71765.0
2017-07-31 13:10:00,35.86,35.86,35.81,35.83,40568.0,32.1367,32.1367,32.0919,32.1098,40568.0
2017-07-31 13:15:00,35.82,35.84,35.8,35.81,49833.0,32.1008,32.1187,32.0829,32.0919,49833.0
2017-07-31 13:20:00,35.81,35.84,35.8,35.82,28718.0,32.0919,32.1187,32.0829,32.1008,28718.0
2017-07-31 13:25:00,35.81,35.83,35.8,35.83,31185.0,32.0919,32.1098,32.0829,32.1098,31185.0
2017-07-31 13:30:00,35.82,35.83,35.81,35.82,42667.0,32.1008,32.1098,32.0919,32.1008,42667.0
2017-07-31 13:35:00,35.82,35.82,35.76,35.77,80971.0,32.1008,32.1008,32.047,32.056,80971.0
2017-07-31 13:40:00,35.77,35.8,35.77,35.79,41238.0,32.056,32.0829,32.056,32.0739,41238.0
2017-07-31 13:45:00,35.79,35.81,35.78,35.8,30540.0,32.0739,32.0919,32.065,32.0829,30540.0
2017-07-31 13:50:00,35.8,35.83,35.8,35.82,55977.0,32.0829,32.1098,32.0829,32.1008,55977.0
2017-07-31 13:55:00,35.82,35.84,35.81,35.84,39362.0,32.1008,32.1187,32.0919,32.1187,39362.0
2017-07-31 14:00:00,35.84,35.84,35.78,35.79,67146.0,32.1187,32.1187,32.065,32.0739,67146.0
2017-07-31 14:05:00,35.78,35.79,35.73,35.73,86014.0,32.065,32.0739,32.0202,32.0202,86014.0
2017-07-31 14:10:00,35.73,35.77,35.72,35.76,34200.0,32.0202,32.056,32.0112,32.047,34200.0
2017-07-31 14:15:00,35.76,35.83,35.76,35.82,37812.0,32.047,32.1098,32.047,32.1008,37812.0
2017-07-31 14:20:00,35.82,35.84,35.8,35.84,42505.0,32.1008,32.1187,32.0829,32.1187,42505.0
2017-07-31 14:25:00,35.84,35.85,35.8,35.82,28631.0,32.1187,32.1277,32.0829,32.1008,28631.0
2017-07-31 14:30:00,35.82,35.83,35.8,35.83,40313.0,32.1008,32.1098,32.0829,32.1098,40313.0
2017-07-31 14:35:00,35.83,35.83,35.78,35.79,88253.0,32.1098,32.1098,32.065,32.0739,88253.0
2017-07-31 14:40:00,35.78,35.8,35.75,35.76,38559.0,32.065,32.0829,32.0381,32.047,38559.0
2017-07-31 14:45:00,35.76,35.79,35.75,35.79,60280.0,32.047,32.0739,32.0381,32.0739,60280.0
2017-07-31 14:50:00,35.79,35.79,35.75,35.76,37156.0,32.0739,32.0739,32.0381,32.047,37156.0
2017-07-31 14:55:00,35.76,35.78,35.75,35.77,48967.0,32.047,32.065,32.0381,32.056,48967.0
2017-07-31 15:00:00,35.77,35.78,35.74,35.76,87023.0,32.056,32.065,32.0291,32.047,87023.0
2017-07-31 15:05:00,35.76,35.77,35.74,35.77,51248.0,32.047,32.056,32.0291,32.056,51248.0
2017-07-31 15:10:00,35.77,35.79,35.75,35.75,87980.0,32.056,32.0739,32.0381,32.0381,87980.0
2017-07-31 15:15:00,35.76,35.77,35.74,35.76,93987.0,32.047,32.056,32.0291,32.047,93987.0
2017-07-31 15:20:00,35.76,35.8,35.75,35.8,107011.0,32.047,32.0829,32.0381,32.0829,107011.0
2017-07-31 15:25:00,35.8,35.8,35.75,35.76,79174.0,32.0829,32.0829,32.0381,32.047,79174.0
2017-07-31 15:30:00,35.76,35.79,35.75,35.78,123475.0,32.047,32.0739,32.0381,32.065,123475.0
2017-07-31 15:35:00,35.78,35.78,35.75,35.77,150616.0,32.065,32.065,32.0381,32.056,150616.0
2017-07-31 15:40:00,35.77,35.8,35.76,35.8,82677.0,32.056,32.0829,32.047,32.0829,82677.0
2017-07-31 15:45:00,35.8,35.8,35.78,35.79,61021.0,32.0829,32.0829,32.065,32.0739,61021.0
2017-07-31 15:50:00,35.78,35.79,35.69,35.72,300958.0,32.065,32.0739,31.9843,32.0112,300958.0
2017-07-31 15:55:00,35.72,35.77,35.71,35.73,471523.0,32.0112,32.056,32.0022,32.0202,471523.0
2017-08-01 09:30:00,35.85,35.97,35.78,35.95,147382.0,32.1277,32.2352,32.065,32.2173,147382.0
2017-08-01 09:35:00,35.96,36.02,35.75,35.86,116551.0,32.2263,32.28,32.0381,32.1367,116551.0
2017-08-01 09:40:00,35.85,35.9,35.81,35.9,67162.0,32.1277,32.1725,32.0919,32.1725,67162.0
2017-08-01 09:45:00,35.9,35.9,35.82,35.84,52966.0,32.1725,32.1725,32.1008,32.1187,52966.0
2017-08-01 09:50:00,35.85,35.87,35.8,35.84,49608.0,32.1277,32.1456,32.0829,32.1187,49608.0
2017-08-01 09:55:00,35.85,35.9,35.84,35.88,35627.0,32.1277,32.1725,32.1187,32.1546,35627.0
2017-08-01 10:00:00,35.88,35.95,35.85,35.95,42700.0,32.1546,32.2173,32.1277,32.2173,42700.0
2017-08-01 10:05:00,35.94,35.94,35.9,35.92,54679.0,32.2084,32.2084,32.1725,32.1904,54679.0
2017-08-01 10:10:00,35.91,35.92,35.9,35.92,28053.0,32.1815,32.1904,32.1725,32.1904,28053.0
2017-08-01 10:15:00,35.92,35.92,35.89,35.9,26229.0,32.1904,32.1904,32.1635,32.1725,26229.0
2017-08-01 10:20:00,35.89,35.9,35.81,35.81,61961.0,32.1635,32.1725,32.0919,32.0919,61961.0
2017-08-01 10:25:00,35.81,35.84,35.8,35.83,24179.0,32.0919,32.1187,32.0829,32.1098,24179.0
2017-08-01 10:30:00,35.83,35.84,35.79,35.82,29939.0,32.1098,32.1187,32.0739,32.1008,29939.0
2017-08-01 10:35:00,35.82,35.83,35.8,35.83,22916.0,32.1008,32.1098,32.0829,32.1098,22916.0
2017-08-01 10:40:00,35.83,35.84,35.81,35.83,22366.0,32.1098,32.1187,32.0919,32.1098,22366.0
2017-08-01 10:45:00,35.84,35.87,35.82,35.87,42659.0,32.1187,32.1456,32.1008,32.1456,42659.0
2017-08-01 10:50:00,35.87,35.93,35.86,35.93,70830.0,32.1456,32.1994,32.1367,32.1994,70830.0
2017-08-01 10:55:00,35.93,35.94,35.89,35.91,54438.0,32.1994,32.2084,32.1635,32.1815,54438.0
2017-08-01 11:00:00,35.91,35.94,35.91,35.92,74029.0,32.1815,32.2084,32.1815,32.1904,74029.0
2017-08-01 11:05:00,35.92,35.97,35.91,35.95,40458.0,32.1904,32.2352,32.1815,32.2173,40458.0
2017-08-01 11:10:00,35.95,35.96,35.88,35.89,35425.0,32.2173,32.2263,32.1546,32.1635,35425.0
2017-08-01 11:15:00,35.88,35.89,35.84,35.88,29673.0,32.1546,32.1635,32.1187,32.1546,29673.0
2017-08-01 11:20:00,35.88,35.89,35.82,35.83,61781.0,32.1546,32.1635,32.1008,32.1098,61781.0
2017-08-01 11:25:00,35.82,35.83,35.77,35.78,62829.0,32.1008,32.1098,32.056,32.065,62829.0
2017-08-01 11:30:00,35.78,35.83,35.78,35.83,23420.0,32.065,32.1098,32.065,32.1098,23420.0
2017-08-01 11:35:00,35.83,35.87,35.83,35.87,11950.0,32.1098,32.1456,32.1098,32.1456,11950.0
2017-08-01 11:40:00,35.87,35.88,35.86,35.87,15573.0,32.1456,32.1546,32.1367,32.1456,15573.0
2017-08-01 11:45:00,35.87,35.91,35.87,35.9,21404.0,32.1456,32.1815,32.1456,32.1725,21404.0
2017-08-01 11:50:00,35.9,35.9,35.89,35.9,7408.0,32.1725,32.1725,32.1635,32.1725,7408.0
2017-08-01 11:55:00,35.9,35.9,35.89,35.9,8569.0,32.1725,32.1725,32.1635,32.1725,8569.0
2017-08-01 12:00:00,35.9,35.9,35.85,35.85,25316.0,32.1725,32.1725,32.1277,32.1277,25316.0
2017-08-01 12:05:00,35.85,35.86,35.81,35.82,50869.0,32.1277,32.1367,32.0919,32.1008,50869.0
2017-08-01 12:10:00,35.82,35.85,35.82,35.85,22733.0,32.1008,32.1277,32.1008,32.1277,22733.0
2017-08-01 12:15:00,35.85,35.86,35.84,35.86,35232.0,32.1277,32.1367,32.1187,32.1367,35232.0
2017-08-01 12:20:00,35.86,35.86,35.85,35.86,4000.0,32.1367,32.1367,32.1277,32.1367,4000.0
2017-08-01 12:25:00,35.85,35.85,35.79,35.81,27549.0,32.1277,32.1277,32.0739,32.0919,27549.0
2017-08-01 12:30:00,35.81,35.81,35.79,35.8,14403.0,32.0919,32.0919,32.0739,32.0829,14403.0
2017-08-01 12:35:00,35.8,35.83,35.8,35.82,17805.0,32.0829,32.1098,32.0829,32.1008,17805.0
2017-08-01 12:40:00,35.82,35.89,35.81,35.87,63008.0,32.1008,32.1635,32.0919,32.1456,63008.0
2017-08-01 12:45:00,35.87,35.89,35.86,35.88,25155.0,32.1456,32.1635,32.1367,32.1546,25155.0
2017-08-01 12:50:00,35.89,35.89,35.88,35.89,43677.0,32.1635,32.1635,32.1546,32.1635,43677.0
2017-08-01 12:55:00,35.89,35.9,35.87,35.88,33254.0,32.1635,32.1725,32.1456,32.1546,33254.0
2017-08-01 13:00:00,35.87,35.88,35.79,35.79,70041.0,32.1456,32.1546,32.0739,32.0739,70041.0
2017-08-01 13:05:00,35.79,35.84,35.78,35.84,48621.0,32.0739,32.1187,32.065,32.1187,48621.0
2017-08-01 13:10:00,35.84,35.88,35.82,35.88,55312.0,32.1187,32.1546,32.1008,32.1546,55312.0
2017-08-01 13:15:00,35.88,35.88,35.85,35.86,14634.0,32.1546,32.1546,32.1277,32.1367,14634.0
2017-08-01 13:20:00,35.86,35.9,35.85,35.9,144309.0,32.1367,32.1725,32.1277,32.1725,144309.0
2017-08-01 13:25:00,35.9,35.92,35.89,35.91,12283.0,32.1725,32.1904,32.1635,32.1815,12283.0
2017-08-01 13:30:00,35.92,35.92,35.89,35.9,24298.0,32.1904,32.1904,32.1635,32.1725,24298.0
2017-08-01 13:35:00,35.89,35.9,35.87,35.88,16349.0,32.1635,32.1725,32.1456,32.1546,16349.0
2017-08-01 13:40:00,35.88,35.92,35.88,35.92,32352.0,32.1546,32.1904,32.1546,32.1904,32352.0
2017-08-01 13:45:00,35.91,35.94,35.91,35.94,32423.0,32.1815,32.2084,32.1815,32.2084,32423.0
2017-08-01 13:50:00,35.94,35.95,35.93,35.95,16953.0,32.2084,32.2173,32.1994,32.2173,16953.0
2017-08-01 13:55:00,35.94,35.95,35.91,35.94,43084.0,32.2084,32.2173,32.1815,32.2084,43084.0
2017-08-01 14:00:00,35.94,35.98,35.93,35.98,40694.0,32.2084,32.2442,32.1994,32.2442,40694.0
2017-08-01 14:05:00,35.97,35.98,35.95,35.95,44347.0,32.2352,32.2442,32.2173,32.2173,44347.0
2017-08-01 14:10:00,35.95,35.97,35.95,35.95,16728.0,32.2173,32.2352,32.2173,32.2173,16728.0
2017-08-01 14:15:00,35.96,35.96,35.94,35.95,34632.0,32.2263,32.2263,32.2084,32.2173,34632.0
2017-08-01 14:20:00,35.95,35.95,35.93,35.93,45445.0,32.2173,32.2173,32.1994,32.1994,45445.0
2017-08-01 14:25:00,35.93,35.94,35.88,35.93,35742.0,32.1994,32.2084,32.1546,32.1994,35742.0
2017-08-01 14:30:00,35.93,35.94,35.92,35.93,35910.0,32.1994,32.2084,32.1904,32.1994,35910.0
2017-08-01 14:35:00,35.93,35.94,35.91,35.92,20860.0,32.1994,32.2084,32.1815,32.1904,20860.0
2017-08-01 14:40:00,35.92,35.95,35.92,35.93,30898.0,32.1904,32.2173,32.1904,32.1994,30898.0
2017-08-01 14:45:00,35.93,35.95,35.92,35.92,24521.0,32.1994,32.2173,32.1904,32.1904,24521.0
2017-08-01 14:50:00,35.92,35.92,35.88,35.88,42384.0,32.1904,32.1904,32.1546,32.1546,42384.0
2017-08-01 14:55:00,35.89,35.91,35.87,35.91,52604.0,32.1635,32.1815,32.1456,32.1815,52604.0
2017-08-01 15:00:00,35.91,35.93,35.89,35.9,53118.0,32.1815,32.1994,32.1635,32.1725,53118.0
2017-08-01 15:05:00,35.9,35.9,35.88,35.89,27627.0,32.1725,32.1725,32.1546,32.1635,27627.0
2017-08-01 15:10:00,35.88,35.9,35.87,35.9,32111.0,32.1546,32.1725,32.1456,32.1725,32111.0
2017-08-01 15:15:00,35.9,35.91,35.89,35.91,30333.0,32.1725,32.1815,32.1635,32.1815,30333.0
2017-08-01 15:20:00,35.91,35.91,35.89,35.89,24672.0,32.1815,32.1815,32.1635,32.1635,24672.0
2017-08-01 15:25:00,35.9,35.92,35.89,35.9,67868.0,32.1725,32.1904,32.1635,32.1725,67868.0
2017-08-01 15:30:00,35.9,35.9,35.87,35.89,47036.0,32.1725,32.1725,32.1456,32.1635,47036.0
2017-08-01 15:35:00,35.89,35.91,35.88,35.9,50011.0,32.1635,32.1815,32.1546,32.1725,50011.0
2017-08-01 15:40:00,35.9,35.92,35.88,35.89,63321.0,32.1725,32.1904,32.1546,32.1635,63321.0
2017-08-01 15:45:00,35.9,35.9,35.87,35.88,46140.0,32.1725,32.1725,32.1456,32.1546,46140.0
2017-08-01 15:50:00,35.87,35.88,35.85,35.86,148512.0,32.1456,32.1546,32.1277,32.1367,148512.0
2017-08-01 15:55:00,35.86,35.94,35.85,35.91,216408.0,32.1367,32.2084,32.1277,32.1815,216408.0
2017-08-02 09:30:00,35.81,35.9,35.69,35.85,173051.0,32.0919,32.1725,31.9843,32.1277,173051.0
2017-08-02 09:35:00,35.86,35.95,35.86,35.89,101383.0,32.1367,32.2173,32.1367,32.1635,101383.0
2017-08-02 09:40:00,35.89,35.9,35.71,35.72,183071.0,32.1635,32.1725,32.0022,32.0112,183071.0
2017-08-02 09:45:00,35.71,35.8,35.69,35.75,109527.0,32.0022,32.0829,31.9843,32.0381,109527.0
2017-08-02 09:50:00,35.74,35.87,35.74,35.8,24257.0,32.0291,32.1456,32.0291,32.0829,24257.0
2017-08-02 09:55:00,35.79,35.81,35.75,35.8,48712.0,32.0739,32.0919,32.0381,32.0829,48712.0
2017-08-02 10:00:00,35.79,35.82,35.77,35.77,28540.0,32.0739,32.1008,32.056,32.056,28540.0
2017-08-02 10:05:00,35.77,35.8,35.75,35.79,21743.0,32.056,32.0829,32.0381,32.0739,21743.0
2017-08-02 10:10:00,35.79,35.79,35.73,35.74,38063.0,32.0739,32.0739,32.0202,32.0291,38063.0
2017-08-02 10:15:00,35.74,35.75,35.65,35.65,63880.0,32.0291,32.0381,31.9485,31.9485,63880.0
2017-08-02 10:20:00,35.65,35.68,35.59,35.59,84360.0,31.9485,31.9753,31.8947,31.8947,84360.0
2017-08-02 10:25:00,35.59,35.7,35.59,35.6,198850.0,31.8947,31.9933,31.8947,31.9037,198850.0
2017-08-02 10:30:00,35.6,35.65,35.58,35.65,37452.0,31.9037,31.9485,31.8857,31.9485,37452.0
2017-08-02 10:35:00,35.65,35.74,35.64,35.73,90605.0,31.9485,32.0291,31.9395,32.0202,90605.0
2017-08-02 10:40:00,35.73,35.75,35.54,35.54,97234.0,32.0202,32.0381,31.8499,31.8499,97234.0
2017-08-02 10:45:00,35.54,35.59,35.51,35.57,72792.0,31.8499,31.8947,31.823,31.8768,72792.0
2017-08-02 10:50:00,35.57,35.59,35.54,35.56,47526.0,31.8768,31.8947,31.8499,31.8678,47526.0
2017-08-02 10:55:00,35.57,35.58,35.46,35.5,50372.0,31.8768,31.8857,31.7782,31.814,50372.0
2017-08-02 11:00:00,35.51,35.54,35.44,35.47,98897.0,31.823,31.8499,31.7603,31.7872,98897.0
2017-08-02 11:05:00,35.46,35.51,35.42,35.5,73442.0,31.7782,31.823,31.7423,31.814,73442.0
2017-08-02 11:10:00,35.51,35.59,35.5,35.58,81071.0,31.823,31.8947,31.814,31.8857,81071.0
2017-08-02 11:15:00,35.58,35.64,35.58,35.59,70448.0,31.8857,31.9395,31.8857,31.8947,70448.0
2017-08-02 11:20:00,35.59,35.63,35.58,35.61,29065.0,31.8947,31.9305,31.8857,31.9126,29065.0
2017-08-02 11:25:00,35.61,35.64,35.58,35.61,36298.0,31.9126,31.9395,31.8857,31.9126,36298.0
2017-08-02 11:30:00,35.6,35.63,35.56,35.6,105083.0,31.9037,31.9305,31.8678,31.9037,105083.0
2017-08-02 11:35:00,35.6,35.68,35.6,35.68,52253.0,31.9037,31.9753,31.9037,31.9753,52253.0
2017-08-02 11:40:00,35.68,35.73,35.64,35.69,96792.0,31.9753,32.0202,31.9395,31.9843,96792.0
2017-08-02 11:45:00,35.69,35.7,35.65,35.66,35350.0,31.9843,31.9933,31.9485,31.9574,35350.0
2017-08-02 11:50:00,35.66,35.69,35.65,35.66,24178.0,31.9574,31.9843,31.9485,31.9574,24178.0
2017-08-02 11:55:00,35.66,35.67,35.6,35.62,49939.0,31.9574,31.9664,31.9037,31.9216,49939.0
2017-08-02 12:00:00,35.62,35.64,35.59,35.62,45689.0,31.9216,31.9395,31.8947,31.9216,45689.0
2017-08-02 12:05:00,35.62,35.68,35.62,35.65,27391.0,31.9216,31.9753,31.9216,31.9485,27391.0
2017-08-02 12:10:00,35.66,35.66,35.61,35.66,47833.0,31.9574,31.9574,31.9126,31.9574,47833.0
2017-08-02 12:15:00,35.67,35.67,35.64,35.66,27322.0,31.9664,31.9664,31.9395,31.9574,27322.0
2017-08-02 12:20:00,35.67,35.67,35.63,35.65,33812.0,31.9664,31.9664,31.9305,31.9485,33812.0
2017-08-02 12:25:00,35.64,35.64,35.58,35.6,20144.0,31.9395,31.9395,31.8857,31.9037,20144.0
2017-08-02 12:30:00,35.6,35.63,35.56,35.57,23715.0,31.9037,31.9305,31.8678,31.8768,23715.0
2017-08-02 12:35:00,35.57,35.63,35.57,35.61,27342.0,31.8768,31.9305,31.8768,31.9126,27342.0
2017-08-02 12:40:00,35.62,35.63,35.6,35.62,14735.0,31.9216,31.9305,31.9037,31.9216,14735.0
2017-08-02 12:45:00,35.62,35.66,35.62,35.64,28680.0,31.9216,31.9574,31.9216,31.9395,28680.0
2017-08-02 12:50:00,35.63,35.65,35.59,35.61,21843.0,31.9305,31.9485,31.8947,31.9126,21843.0
2017-08-02 12:55:00,35.62,35.63,35.61,35.62,12963.0,31.9216,31.9305,31.9126,31.9216,12963.0
2017-08-02 13:00:00,35.63,35.65,35.6,35.64,27905.0,31.9305,31.9485,31.9037,31.9395,27905.0
2017-08-02 13:05:00,35.65,35.65,35.58,35.6,75151.0,31.9485,31.9485,31.8857,31.9037,75151.0
2017-08-02 13:10:00,35.61,35.62,35.57,35.59,37056.0,31.9126,31.9216,31.8768,31.8947,37056.0
2017-08-02 13:15:00,35.59,35.61,35.57,35.59,45855.0,31.8947,31.9126,31.8768,31.8947,45855.0
2017-08-02 13:20:00,35.59,35.61,35.57,35.59,32254.0,31.8947,31.9126,31.8768,31.8947,32254.0
2017-08-02 13:25:00,35.59,35.62,35.57,35.62,74479.0,31.8947,31.9216,31.8768,31.9216,74479.0
2017-08-02 13:30:00,35.62,35.62,35.58,35.62,42099.0,31.9216,31.9216,31.8857,31.9216,42099.0
2017-08-02 13:35:00,35.62,35.63,35.6,35.62,22501.0,31.9216,31.9305,31.9037,31.9216,22501.0
2017-08-02 13:40:00,35.63,35.74,35.6,35.74,91315.0,31.9305,32.0291,31.9037,32.0291,91315.0
2017-08-02 13:45:00,35.74,35.78,35.72,35.76,79959.0,32.0291,32.065,32.0112,32.047,79959.0
2017-08-02 13:50:00,35.76,35.79,35.75,35.79,29435.0,32.047,32.0739,32.0381,32.0739,29435.0
2017-08-02 13:55:00,35.78,35.82,35.77,35.79,42349.0,32.065,32.1008,32.056,32.0739,42349.0
2017-08-02 14:00:00,35.79,35.81,35.77,35.77,15564.0,32.0739,32.0919,32.056,32.056,15564.0
2017-08-02 14:05:00,35.78,35.8,35.76,35.79,34750.0,32.065,32.0829,32.047,32.0739,34750.0
2017-08-02 14:10:00,35.79,35.81,35.75,35.8,38881.0,32.0739,32.0919,32.0381,32.0829,38881.0
2017-08-02 14:15:00,35.8,35.83,35.78,35.8,92967.0,32.0829,32.1098,32.065,32.0829,92967.0
2017-08-02 14:20:00,35.8,35.82,35.76,35.78,69308.0,32.0829,32.1008,32.047,32.065,69308.0
2017-08-02 14:25:00,35.78,35.85,35.78,35.83,56891.0,32.065,32.1277,32.065,32.1098,56891.0
2017-08-02 14:30:00,35.83,35.93,35.81,35.89,153990.0,32.1098,32.1994,32.0919,32.1635,153990.0
2017-08-02 14:35:00,35.89,35.89,35.84,35.87,120059.0,32.1635,32.1635,32.1187,32.1456,120059.0
2017-08-02 14:40:00,35.88,35.89,35.86,35.89,42564.0,32.1546,32.1635,32.1367,32.1635,42564.0
2017-08-02 14:45:00,35.89,35.89,35.83,35.85,51379.0,32.1635,32.1635,32.1098,32.1277,51379.0
2017-08-02 14:50:00,35.85,35.86,35.82,35.83,27599.0,32.1277,32.1367,32.1008,32.1098,27599.0
2017-08-02 14:55:00,35.83,35.87,35.82,35.87,33598.0,32.1098,32.1456,32.1008,32.1456,33598.0
2017-08-02 15:00:00,35.86,35.91,35.85,35.89,58586.0,32.1367,32.1815,32.1277,32.1635,58586.0
2017-08-02 15:05:00,35.89,35.89,35.86,35.87,30455.0,32.1635,32.1635,32.1367,32.1456,30455.0
2017-08-02 15:10:00,35.87,35.88,35.84,35.86,37820.0,32.1456,32.1546,32.1187,32.1367,37820.0
2017-08-02 15:15:00,35.85,35.86,35.81,35.82,64457.0,32.1277,32.1367,32.0919,32.1008,64457.0
2017-08-02 15:20:00,35.82,35.85,35.79,35.85,105705.0,32.1008,32.1277,32.0739,32.1277,105705.0
2017-08-02 15:25:00,35.85,35.89,35.85,35.87,46231.0,32.1277,32.1635,32.1277,32.1456,46231.0
2017-08-02 15:30:00,35.87,35.87,35.85,35.86,97137.0,32.1456,32.1456,32.1277,32.1367,97137.0
2017-08-02 15:35:00,35.86,35.87,35.82,35.85,99223.0,32.1367,32.1456,32.1008,32.1277,99223.0
2017-08-02 15:40:00,35.85,35.88,35.85,35.88,104763.0,32.1277,32.1546,32.1277,32.1546,104763.0
2017-08-02 15:45:00,35.88,35.89,35.87,35.87,117523.0,32.1546,32.1635,32.1456,32.1456,117523.0
2017-08-02 15:50:00,35.88,35.95,35.87,35.94,372854.0,32.1546,32.2173,32.1456,32.2084,372854.0
2017-08-02 15:55:00,35.94,35.94,35.89,35.89,486080.0,32.2084,32.2084,32.1635,32.1635,486080.0
2017-08-03 09:30:00,35.98,35.98,35.8,35.84,183019.0,32.2442,32.2442,32.0829,32.1187,183019.0
2017-08-03 09:35:00,35.84,35.85,35.73,35.84,58597.0,32.1187,32.1277,32.0202,32.1187,58597.0
2017-08-03 09:40:00,35.85,35.93,35.85,35.86,49680.0,32.1277,32.1994,32.1277,32.1367,49680.0
2017-08-03 09:45:00,35.85,35.86,35.77,35.77,70340.0,32.1277,32.1367,32.056,32.056,70340.0
2017-08-03 09:50:00,35.77,35.79,35.62,35.62,127084.0,32.056,32.0739,31.9216,31.9216,127084.0
2017-08-03 09:55:00,35.62,35.69,35.57,35.66,134863.0,31.9216,31.9843,31.8768,31.9574,134863.0
2017-08-03 10:00:00,35.66,35.71,35.65,35.69,82343.0,31.9574,32.0022,31.9485,31.9843,82343.0
2017-08-03 10:05:00,35.68,35.68,35.6,35.65,83948.0,31.9753,31.9753,31.9037,31.9485,83948.0
2017-08-03 10:10:00,35.64,35.72,35.63,35.72,101228.0,31.9395,32.0112,31.9305,32.0112,101228.0
2017-08-03 10:15:00,35.71,35.77,35.7,35.71,39416.0,32.0022,32.056,31.9933,32.0022,39416.0
2017-08-03 10:20:00,35.72,35.75,35.71,35.74,55311.0,32.0112,32.0381,32.0022,32.0291,55311.0
2017-08-03 10:25:00,35.74,35.79,35.73,35.76,73207.0,32.0291,32.0739,32.0202,32.047,73207.0
2017-08-03 10:30:00,35.76,35.78,35.74,35.75,34630.0,32.047,32.065,32.0291,32.0381,34630.0
2017-08-03 10:35:00,35.75,35.81,35.75,35.78,68715.0,32.0381,32.0919,32.0381,32.065,68715.0
2017-08-03 10:40:00,35.78,35.86,35.78,35.84,55418.0,32.065,32.1367,32.065,32.1187,55418.0
2017-08-03 10:45:00,35.83,35.83,35.79,35.81,31105.0,32.1098,32.1098,32.0739,32.0919,31105.0
2017-08-03 10:50:00,35.82,35.83,35.8,35.82,32358.0,32.1008,32.1098,32.0829,32.1008,32358.0
2017-08-03 10:55:00,35.81,35.87,35.81,35.86,31332.0,32.0919,32.1456,32.0919,32.1367,31332.0
2017-08-03 11:00:00,35.85,35.86,35.82,35.85,32911.0,32.1277,32.1367,32.1008,32.1277,32911.0
2017-08-03 11:05:00,35.84,35.88,35.84,35.86,36367.0,32.1187,32.1546,32.1187,32.1367,36367.0
2017-08-03 11:10:00,35.87,35.89,35.81,35.81,34588.0,32.1456,32.1635,32.0919,32.0919,34588.0
2017-08-03 11:15:00,35.81,35.83,35.77,35.77,45542.0,32.0919,32.1098,32.056,32.056,45542.0
2017-08-03 11:20:00,35.77,35.78,35.75,35.76,25892.0,32.056,32.065,32.0381,32.047,25892.0
2017-08-03 11:25:00,35.76,35.79,35.75,35.77,47392.0,32.047,32.0739,32.0381,32.056,47392.0
2017-08-03 11:30:00,35.78,35.78,35.75,35.75,56676.0,32.065,32.065,32.0381,32.0381,56676.0
2017-08-03 11:35:00,35.76,35.8,35.75,35.78,24643.0,32.047,32.0829,32.0381,32.065,24643.0
2017-08-03 11:40:00,35.79,35.79,35.76,35.77,21286.0,32.0739,32.0739,32.047,32.056,21286.0
2017-08-03 11:45:00,35.77,35.78,35.77,35.77,10014.0,32.056,32.065,32.056,32.056,10014.0
2017-08-03 11:50:00,35.77,35.8,35.76,35.77,51849.0,32.056,32.0829,32.047,32.056,51849.0
2017-08-03 11:55:00,35.77,35.77,35.75,35.75,23466.0,32.056,32.056,32.0381,32.0381,23466.0
2017-08-03 12:00:00,35.76,35.79,35.75,35.75,33561.0,32.047,32.0739,32.0381,32.0381,33561.0
2017-08-03 12:05:00,35.75,35.79,35.75,35.75,32486.0,32.0381,32.0739,32.0381,32.0381,32486.0
2017-08-03 12:10:00,35.75,35.78,35.74,35.77,44856.0,32.0381,32.065,32.0291,32.056,44856.0
2017-08-03 12:15:00,35.78,35.83,35.77,35.83,27603.0,32.065,32.1098,32.056,32.1098,27603.0
2017-08-03 12:20:00,35.83,35.84,35.81,35.83,20413.0,32.1098,32.1187,32.0919,32.1098,20413.0
2017-08-03 12:25:00,35.82,35.85,35.82,35.84,25090.0,32.1008,32.1277,32.1008,32.1187,25090.0
2017-08-03 12:30:00,35.85,35.85,35.81,35.81,18094.0,32.1277,32.1277,32.0919,32.0919,18094.0
2017-08-03 12:35:00,35.81,35.82,35.81,35.81,13266.0,32.0919,32.1008,32.0919,32.0919,13266.0
2017-08-03 12:40:00,35.81,35.82,35.77,35.78,38823.0,32.0919,32.1008,32.056,32.065,38823.0
2017-08-03 12:45:00,35.78,35.79,35.75,35.75,78170.0,32.065,32.0739,32.0381,32.0381,78170.0
2017-08-03 12:50:00,35.75,35.77,35.75,35.76,45609.0,32.0381,32.056,32.0381,32.047,45609.0
2017-08-03 12:55:00,35.76,35.82,35.75,35.8,103344.0,32.047,32.1008,32.0381,32.0829,103344.0
2017-08-03 13:00:00,35.8,35.81,35.79,35.81,22117.0,32.0829,32.0919,32.0739,32.0919,22117.0
2017-08-03 13:05:00,35.8,35.83,35.78,35.79,20578.0,32.0829,32.1098,32.065,32.0739,20578.0
2017-08-03 13:10:00,35.78,35.79,35.75,35.76,78608.0,32.065,32.0739,32.0381,32.047,78608.0
2017-08-03 13:15:00,35.76,35.8,35.75,35.79,27339.0,32.047,32.0829,32.0381,32.0739,27339.0
2017-08-03 13:20:00,35.8,35.81,35.79,35.79,22072.0,32.0829,32.0919,32.0739,32.0739,22072.0
2017-08-03 13:25:00,35.8,35.81,35.76,35.79,26056.0,32.0829,32.0919,32.047,32.0739,26056.0
2017-08-03 13:30:00,35.79,35.81,35.77,35.79,25077.0,32.0739,32.0919,32.056,32.0739,25077.0
2017-08-03 13:35:00,35.8,35.85,35.8,35.84,22747.0,32.0829,32.1277,32.0829,32.1187,22747.0
2017-08-03 13:40:00,35.84,35.86,35.83,35.85,29490.0,32.1187,32.1367,32.1098,32.1277,29490.0
2017-08-03 13:45:00,35.84,35.85,35.82,35.82,14311.0,32.1187,32.1277,32.1008,32.1008,14311.0
2017-08-03 13:50:00,35.82,35.87,35.82,35.86,44266.0,32.1008,32.1456,32.1008,32.1367,44266.0
2017-08-03 13:55:00,35.86,35.87,35.84,35.85,66274.0,32.1367,32.1456,32.1187,32.1277,66274.0
2017-08-03 14:00:00,35.86,35.87,35.83,35.84,75310.0,32.1367,32.1456,32.1098,32.1187,75310.0
2017-08-03 14:05:00,35.84,35.85,35.8,35.8,47529.0,32.1187,32.1277,32.0829,32.0829,47529.0
2017-08-03 14:10:00,35.8,35.8,35.75,35.76,32910.0,32.0829,32.0829,32.0381,32.047,32910.0
2017-08-03 14:15:00,35.77,35.78,35.75,35.76,65695.0,32.056,32.065,32.0381,32.047,65695.0
2017-08-03 14:20:00,35.76,35.78,35.75,35.77,42658.0,32.047,32.065,32.0381,32.056,42658.0
2017-08-03 14:25:00,35.77,35.78,35.77,35.77,18255.0,32.056,32.065,32.056,32.056,18255.0
2017-08-03 14:30:00,35.77,35.83,35.77,35.83,89941.0,32.056,32.1098,32.056,32.1098,89941.0
2017-08-03 14:35:00,35.83,35.83,35.78,35.78,47979.0,32.1098,32.1098,32.065,32.065,47979.0
2017-08-03 14:40:00,35.78,35.79,35.77,35.77,23348.0,32.065,32.0739,32.056,32.056,23348.0
2017-08-03 14:45:00,35.77,35.78,35.77,35.77,25476.0,32.056,32.065,32.056,32.056,25476.0
2017-08-03 14:50:00,35.77,35.78,35.72,35.73,187676.0,32.056,32.065,32.0112,32.0202,187676.0
2017-08-03 14:55:00,35.73,35.75,35.73,35.73,37309.0,32.0202,32.0381,32.0202,32.0202,37309.0
2017-08-03 15:00:00,35.74,35.76,35.73,35.76,59368.0,32.0291,32.047,32.0202,32.047,59368.0
2017-08-03 15:05:00,35.76,35.77,35.75,35.75,46364.0,32.047,32.056,32.0381,32.0381,46364.0
2017-08-03 15:10:00,35.76,35.79,35.75,35.79,66041.0,32.047,32.0739,32.0381,32.0739,66041.0
2017-08-03 15:15:00,35.78,35.81,35.78,35.81,36738.0,32.065,32.0919,32.065,32.0919,36738.0
2017-08-03 15:20:00,35.81,35.81,35.78,35.8,65440.0,32.0919,32.0919,32.065,32.0829,65440.0
2017-08-03 15:25:00,35.8,35.8,35.78,35.79,27383.0,32.0829,32.0829,32.065,32.0739,27383.0
2017-08-03 15:30:00,35.79,35.79,35.69,35.73,344280.0,32.0739,32.0739,31.9843,32.0202,344280.0
2017-08-03 15:35:00,35.73,35.76,35.71,35.75,74246.0,32.0202,32.047,32.0022,32.0381,74246.0
2017-08-03 15:40:00,35.76,35.77,35.71,35.72,92364.0,32.047,32.056,32.0022,32.0112,92364.0
2017-08-03 15:45:00,35.72,35.73,35.7,35.72,86777.0,32.0112,32.0202,31.9933,32.0112,86777.0
2017-08-03 15:50:00,35.72,35.73,35.69,35.71,222986.0,32.0112,32.0202,31.9843,32.0022,222986.0
2017-08-03 15:55:00,35.72,35.74,35.7,35.71,315992.0,32.0112,32.0291,31.9933,32.0022,315992.0
2017-08-04 09:30:00,35.86,35.86,35.55,35.69,127736.0,32.1367,32.1367,31.8588,31.9843,127736.0
2017-08-04 09:35:00,35.7,35.75,35.6,35.64,41918.0,31.9933,32.0381,31.9037,31.9395,41918.0
2017-08-04 09:40:00,35.64,35.84,35.64,35.78,91413.0,31.9395,32.1187,31.9395,32.065,91413.0
2017-08-04 09:45:00,35.78,35.86,35.76,35.81,71655.0,32.065,32.1367,32.047,32.0919,71655.0
2017-08-04 09:50:00,35.81,35.82,35.74,35.74,70134.0,32.0919,32.1008,32.0291,32.0291,70134.0
2017-08-04 09:55:00,35.74,35.75,35.65,35.66,99860.0,32.0291,32.0381,31.9485,31.9574,99860.0
2017-08-04 10:00:00,35.66,35.71,35.6,35.61,243936.0,31.9574,32.0022,31.9037,31.9126,243936.0
2017-08-04 10:05:00,35.62,35.66,35.56,35.6,71724.0,31.9216,31.9574,31.8678,31.9037,71724.0
2017-08-04 10:10:00,35.61,35.68,35.61,35.64,47540.0,31.9126,31.9753,31.9126,31.9395,47540.0
2017-08-04 10:15:00,35.64,35.68,35.59,35.67,73815.0,31.9395,31.9753,31.8947,31.9664,73815.0
2017-08-04 10:20:00,35.67,35.68,35.63,35.64,128337.0,31.9664,31.9753,31.9305,31.9395,128337.0
2017-08-04 10:25:00,35.65,35.7,35.64,35.69,52541.0,31.9485,31.9933,31.9395,31.9843,52541.0
2017-08-04 10:30:00,35.69,35.71,35.67,35.67,63841.0,31.9843,32.0022,31.9664,31.9664,63841.0
2017-08-04 10:35:00,35.68,35.71,35.67,35.69,64967.0,31.9753,32.0022,31.9664,31.9843,64967.0
2017-08-04 10:40:00,35.68,35.71,35.65,35.68,32008.0,31.9753,32.0022,31.9485,31.9753,32008.0
2017-08-04 10:45:00,35.67,35.72,35.67,35.7,32369.0,31.9664,32.0112,31.9664,31.9933,32369.0
2017-08-04 10:50:00,35.7,35.72,35.63,35.68,71708.0,31.9933,32.0112,31.9305,31.9753,71708.0
2017-08-04 10:55:00,35.68,35.69,35.65,35.68,40612.0,31.9753,31.9843,31.9485,31.9753,40612.0
2017-08-04 11:00:00,35.68,35.71,35.66,35.7,53629.0,31.9753,32.0022,31.9574,31.9933,53629.0
2017-08-04 11:05:00,35.7,35.72,35.69,35.7,35869.0,31.9933,32.0112,31.9843,31.9933,35869.0
2017-08-04 11:10:00,35.7,35.71,35.68,35.68,54236.0,31.9933,32.0022,31.9753,31.9753,54236.0
2017-08-04 11:15:00,35.69,35.73,35.68,35.72,58007.0,31.9843,32.0202,31.9753,32.0112,58007.0
2017-08-04 11:20:00,35.72,35.74,35.7,35.73,40665.0,32.0112,32.0291,31.9933,32.0202,40665.0
2017-08-04 11:25:00,35.73,35.73,35.69,35.7,54922.0,32.0202,32.0202,31.9843,31.9933,54922.0
2017-08-04 11:30:00,35.7,35.73,35.68,35.69,44677.0,31.9933,32.0202,31.9753,31.9843,44677.0
2017-08-04 11:35:00,35.68,35.72,35.68,35.72,44994.0,31.9753,32.0112,31.9753,32.0112,44994.0
2017-08-04 11:40:00,35.72,35.73,35.7,35.71,41528.0,32.0112,32.0202,31.9933,32.0022,41528.0
2017-08-04 11:45:00,35.71,35.74,35.7,35.71,43617.0,32.0022,32.0291,31.9933,32.0022,43617.0
2017-08-04 11:50:00,35.71,35.71,35.68,35.68,41406.0,32.0022,32.0022,31.9753,31.9753,41406.0
2017-08-04 11:55:00,35.68,35.72,35.67,35.72,51737.0,31.9753,32.0112,31.9664,32.0112,51737.0
2017-08-04 12:00:00,35.71,35.74,35.7,35.73,40760.0,32.0022,32.0291,31.9933,32.0202,40760.0
2017-08-04 12:05:00,35.73,35.79,35.71,35.78,68578.0,32.0202,32.0739,32.0022,32.065,68578.0
2017-08-04 12:10:00,35.77,35.78,35.72,35.72,59154.0,32.056,32.065,32.0112,32.0112,59154.0
2017-08-04 12:15:00,35.72,35.73,35.7,35.71,22077.0,32.0112,32.0202,31.9933,32.0022,22077.0
2017-08-04 12:20:00,35.72,35.72,35.68,35.71,52544.0,32.0112,32.0112,31.9753,32.0022,52544.0
2017-08-04 12:25:00,35.71,35.72,35.69,35.72,37838.0,32.0022,32.0112,31.9843,32.0112,37838.0
2017-08-04 12:30:00,35.72,35.73,35.68,35.7,51441.0,32.0112,32.0202,31.9753,31.9933,51441.0
2017-08-04 12:35:00,35.69,35.7,35.66,35.68,63318.0,31.9843,31.9933,31.9574,31.9753,63318.0
2017-08-04 12:40:00,35.68,35.71,35.67,35.7,25487.0,31.9753,32.0022,31.9664,31.9933,25487.0
2017-08-04 12:45:00,35.69,35.73,35.69,35.73,34986.0,31.9843,32.0202,31.9843,32.0202,34986.0
2017-08-04 12:50:00,35.72,35.75,35.72,35.75,15139.0,32.0112,32.0381,32.0112,32.0381,15139.0
2017-08-04 12:55:00,35.75,35.75,35.71,35.72,49518.0,32.0381,32.0381,32.0022,32.0112,49518.0
2017-08-04 13:00:00,35.72,35.73,35.69,35.69,35833.0,32.0112,32.0202,31.9843,31.9843,35833.0
2017-08-04 13:05:00,35.69,35.7,35.66,35.7,25612.0,31.9843,31.9933,31.9574,31.9933,25612.0
2017-08-04 13:10:00,35.7,35.71,35.68,35.69,26758.0,31.9933,32.0022,31.9753,31.9843,26758.0
2017-08-04 13:15:00,35.69,35.69,35.66,35.67,28645.0,31.9843,31.9843,31.9574,31.9664,28645.0
2017-08-04 13:20:00,35.66,35.69,35.66,35.66,30842.0,31.9574,31.9843,31.9574,31.9574,30842.0
2017-08-04 13:25:00,35.66,35.67,35.66,35.67,14992.0,31.9574,31.9664,31.9574,31.9664,14992.0
2017-08-04 13:30:00,35.67,35.71,35.65,35.69,52447.0,31.9664,32.0022,31.9485,31.9843,52447.0
2017-08-04 13:35:00,35.69,35.7,35.69,35.7,9038.0,31.9843,31.9933,31.9843,31.9933,9038.0
2017-08-04 13:40:00,35.7,35.71,35.69,35.7,19618.0,31.9933,32.0022,31.9843,31.9933,19618.0
2017-08-04 13:45:00,35.7,35.71,35.66,35.68,54548.0,31.9933,32.0022,31.9574,31.9753,54548.0
2017-08-04 13:50:00,35.68,35.7,35.67,35.69,28199.0,31.9753,31.9933,31.9664,31.9843,28199.0
2017-08-04 13:55:00,35.68,35.69,35.66,35.67,27897.0,31.9753,31.9843,31.9574,31.9664,27897.0
2017-08-04 14:00:00,35.68,35.68,35.66,35.67,17098.0,31.9753,31.9753,31.9574,31.9664,17098.0
2017-08-04 14:05:00,35.67,35.68,35.64,35.65,41466.0,31.9664,31.9753,31.9395,31.9485,41466.0
2017-08-04 14:10:00,35.65,35.66,35.63,35.65,22378.0,31.9485,31.9574,31.9305,31.9485,22378.0
2017-08-04 14:15:00,35.65,35.66,35.63,35.63,41213.0,31.9485,31.9574,31.9305,31.9305,41213.0
2017-08-04 14:20:00,35.63,35.64,35.63,35.63,7400.0,31.9305,31.9395,31.9305,31.9305,7400.0
2017-08-04 14:25:00,35.63,35.63,35.58,35.58,45631.0,31.9305,31.9305,31.8857,31.8857,45631.0
2017-08-04 14:30:00,35.58,35.62,35.57,35.61,32252.0,31.8857,31.9216,31.8768,31.9126,32252.0
2017-08-04 14:35:00,35.61,35.62,35.6,35.62,16423.0,31.9126,31.9216,31.9037,31.9216,16423.0
2017-08-04 14:40:00,35.62,35.64,35.61,35.64,12967.0,31.9216,31.9395,31.9126,31.9395,12967.0
2017-08-04 14:45:00,35.64,35.65,35.61,35.63,41539.0,31.9395,31.9485,31.9126,31.9305,41539.0
2017-08-04 14:50:00,35.63,35.63,35.62,35.63,8033.0,31.9305,31.9305,31.9216,31.9305,8033.0
2017-08-04 14:55:00,35.63,35.64,35.61,35.62,38395.0,31.9305,31.9395,31.9126,31.9216,38395.0
2017-08-04 15:00:00,35.62,35.64,35.61,35.64,22653.0,31.9216,31.9395,31.9126,31.9395,22653.0
2017-08-04 15:05:00,35.64,35.65,35.63,35.65,20744.0,31.9395,31.9485,31.9305,31.9485,20744.0
2017-08-04 15:10:00,35.65,35.65,35.61,35.61,38675.0,31.9485,31.9485,31.9126,31.9126,38675.0
2017-08-04 15:15:00,35.62,35.62,35.58,35.58,49733.0,31.9216,31.9216,31.8857,31.8857,49733.0
2017-08-04 15:20:00,35.59,35.59,35.58,35.58,20511.0,31.8947,31.8947,31.8857,31.8857,20511.0
2017-08-04 15:25:00,35.59,35.62,35.58,35.62,75095.0,31.8947,31.9216,31.8857,31.9216,75095.0
2017-08-04 15:30:00,35.61,35.62,35.58,35.6,87559.0,31.9126,31.9216,31.8857,31.9037,87559.0
2017-08-04 15:35:00,35.6,35.63,35.59,35.63,55706.0,31.9037,31.9305,31.8947,31.9305,55706.0
2017-08-04 15:40:00,35.63,35.66,35.62,35.65,182333.0,31.9305,31.9574,31.9216,31.9485,182333.0
2017-08-04 15:45:00,35.65,35.66,35.6,35.61,79301.0,31.9485,31.9574,31.9037,31.9126,79301.0
2017-08-04 15:50:00,35.61,35.63,35.6,35.62,154743.0,31.9126,31.9305,31.9037,31.9216,154743.0
2017-08-04 15:55:00,35.62,35.64,35.6,35.61,434244.0,31.9216,31.9395,31.9037,31.9126,434244.0
2017-08-07 09:30:00,35.61,35.65,35.38,35.45,117907.0,31.9126,31.9485,31.7065,31.7692,117907.0
2017-08-07 09:35:00,35.46,35.55,35.45,35.55,98028.0,31.7782,31.8588,31.7692,31.8588,98028.0
2017-08-07 09:40:00,35.54,35.63,35.52,35.6,105175.0,31.8499,31.9305,31.832,31.9037,105175.0
2017-08-07 09:45:00,35.61,35.61,35.55,35.55,60890.0,31.9126,31.9126,31.8588,31.8588,60890.0
2017-08-07 09:50:00,35.55,35.66,35.55,35.62,76686.0,31.8588,31.9574,31.8588,31.9216,76686.0
2017-08-07 09:55:00,35.63,35.66,35.6,35.63,31669.0,31.9305,31.9574,31.9037,31.9305,31669.0
2017-08-07 10:00:00,35.63,35.64,35.59,35.62,58882.0,31.9305,31.9395,31.8947,31.9216,58882.0
2017-08-07 10:05:00,35.63,35.66,35.62,35.64,43430.0,31.9305,31.9574,31.9216,31.9395,43430.0
2017-08-07 10:10:00,35.64,35.64,35.6,35.6,33488.0,31.9395,31.9395,31.9037,31.9037,33488.0
2017-08-07 10:15:00,35.6,35.62,35.59,35.62,40014.0,31.9037,31.9216,31.8947,31.9216,40014.0
2017-08-07 10:20:00,35.61,35.67,35.61,35.66,48044.0,31.9126,31.9664,31.9126,31.9574,48044.0
2017-08-07 10:25:00,35.67,35.68,35.64,35.64,40954.0,31.9664,31.9753,31.9395,31.9395,40954.0
2017-08-07 10:30:00,35.65,35.65,35.62,35.63,43452.0,31.9485,31.9485,31.9216,31.9305,43452.0
2017-08-07 10:35:00,35.63,35.63,35.61,35.63,29644.0,31.9305,31.9305,31.9126,31.9305,29644.0
2017-08-07 10:40:00,35.63,35.63,35.6,35.61,49906.0,31.9305,31.9305,31.9037,31.9126,49906.0
2017-08-07 10:45:00,35.6,35.65,35.59,35.63,51110.0,31.9037,31.9485,31.8947,31.9305,51110.0
2017-08-07 10:50:00,35.64,35.68,35.62,35.68,30670.0,31.9395,31.9753,31.9216,31.9753,30670.0
2017-08-07 10:55:00,35.68,35.7,35.65,35.69,66359.0,31.9753,31.9933,31.9485,31.9843,66359.0
2017-08-07 11:00:00,35.69,35.69,35.66,35.68,19516.0,31.9843,31.9843,31.9574,31.9753,19516.0
2017-08-07 11:05:00,35.68,35.69,35.67,35.69,31310.0,31.9753,31.9843,31.9664,31.9843,31310.0
2017-08-07 11:10:00,35.69,35.75,35.69,35.75,69790.0,31.9843,32.0381,31.9843,32.0381,69790.0
2017-08-07 11:15:00,35.74,35.77,35.73,35.76,86092.0,32.0291,32.056,32.0202,32.047,86092.0
2017-08-07 11:20:00,35.76,35.82,35.75,35.8,124496.0,32.047,32.1008,32.0381,32.0829,124496.0
2017-08-07 11:25:00,35.8,35.87,35.8,35.87,94484.0,32.0829,32.1456,32.0829,32.1456,94484.0
2017-08-07 11:30:00,35.87,35.92,35.86,35.89,97638.0,32.1456,32.1904,32.1367,32.1635,97638.0
2017-08-07 11:35:00,35.89,35.97,35.88,35.95,78280.0,32.1635,32.2352,32.1546,32.2173,78280.0
2017-08-07 11:40:00,35.96,35.98,35.94,35.95,61440.0,32.2263,32.2442,32.2084,32.2173,61440.0
2017-08-07 11:45:00,35.96,35.99,35.95,35.98,44422.0,32.2263,32.2532,32.2173,32.2442,44422.0
2017-08-07 11:50:00,35.98,35.98,35.92,35.93,44373.0,32.2442,32.2442,32.1904,32.1994,44373.0
2017-08-07 11:55:00,35.93,35.94,35.92,35.92,44839.0,32.1994,32.2084,32.1904,32.1904,44839.0
2017-08-07 12:00:00,35.93,36.0,35.92,35.98,40259.0,32.1994,32.2621,32.1904,32.2442,40259.0
2017-08-07 12:05:00,35.97,35.98,35.95,35.95,36154.0,32.2352,32.2442,32.2173,32.2173,36154.0
2017-08-07 12:10:00,35.95,35.96,35.93,35.93,32245.0,32.2173,32.2263,32.1994,32.1994,32245.0
2017-08-07 12:15:00,35.94,35.96,35.92,35.93,29139.0,32.2084,32.2263,32.1904,32.1994,29139.0
2017-08-07 12:20:00,35.93,35.95,35.93,35.93,23400.0,32.1994,32.2173,32.1994,32.1994,23400.0
2017-08-07 12:25:00,35.94,35.99,35.93,35.98,55670.0,32.2084,32.2532,32.1994,32.2442,55670.0
2017-08-07 12:30:00,35.98,35.99,35.97,35.98,31062.0,32.2442,32.2532,32.2352,32.2442,31062.0
2017-08-07 12:35:00,35.98,35.99,35.95,35.95,21502.0,32.2442,32.2532,32.2173,32.2173,21502.0
2017-08-07 12:40:00,35.95,35.96,35.93,35.95,33426.0,32.2173,32.2263,32.1994,32.2173,33426.0
2017-08-07 12:45:00,35.95,35.98,35.95,35.96,41443.0,32.2173,32.2442,32.2173,32.2263,41443.0
2017-08-07 12:50:00,35.97,35.99,35.96,35.99,33215.0,32.2352,32.2532,32.2263,32.2532,33215.0
2017-08-07 12:55:00,35.99,35.99,35.98,35.98,15894.0,32.2532,32.2532,32.2442,32.2442,15894.0
2017-08-07 13:00:00,35.98,36.03,35.98,36.0,87094.0,32.2442,32.289,32.2442,32.2621,87094.0
2017-08-07 13:05:00,35.99,36.0,35.99,35.99,15554.0,32.2532,32.2621,32.2532,32.2532,15554.0
2017-08-07 13:10:00,36.0,36.0,35.99,36.0,11985.0,32.2621,32.2621,32.2532,32.2621,11985.0
2017-08-07 13:15:00,35.99,36.0,35.96,35.96,62507.0,32.2532,32.2621,32.2263,32.2263,62507.0
2017-08-07 13:20:00,35.96,35.97,35.92,35.94,72200.0,32.2263,32.2352,32.1904,32.2084,72200.0
2017-08-07 13:25:00,35.93,35.96,35.92,35.95,29796.0,32.1994,32.2263,32.1904,32.2173,29796.0
2017-08-07 13:30:00,35.95,35.97,35.94,35.97,18118.0,32.2173,32.2352,32.2084,32.2352,18118.0
2017-08-07 13:35:00,35.97,35.99,35.96,35.97,71134.0,32.2352,32.2532,32.2263,32.2352,71134.0
2017-08-07 13:40:00,35.97,35.98,35.96,35.98,34145.0,32.2352,32.2442,32.2263,32.2442,34145.0
2017-08-07 13:45:00,35.98,35.98,35.93,35.94,43536.0,32.2442,32.2442,32.1994,32.2084,43536.0
2017-08-07 13:50:00,35.93,35.94,35.9,35.92,25461.0,32.1994,32.2084,32.1725,32.1904,25461.0
2017-08-07 13:55:00,35.91,35.94,35.91,35.92,19904.0,32.1815,32.2084,32.1815,32.1904,19904.0
2017-08-07 14:00:00,35.92,35.99,35.92,35.98,105104.0,32.1904,32.2532,32.1904,32.2442,105104.0
2017-08-07 14:05:00,35.99,36.03,35.99,36.01,41199.0,32.2532,32.289,32.2532,32.2711,41199.0
2017-08-07 14:10:00,36.02,36.05,36.01,36.02,64761.0,32.28,32.3069,32.2711,32.28,64761.0
2017-08-07 14:15:00,36.02,36.07,36.02,36.05,55338.0,32.28,32.3249,32.28,32.3069,55338.0
2017-08-07 14:20:00,36.05,36.06,36.03,36.04,45940.0,32.3069,32.3159,32.289,32.298,45940.0
2017-08-07 14:25:00,36.05,36.09,36.04,36.07,70434.0,32.3069,32.3428,32.298,32.3249,70434.0
2017-08-07 14:30:00,36.06,36.07,36.05,36.06,25224.0,32.3159,32.3249,32.3069,32.3159,25224.0
2017-08-07 14:35:00,36.06,36.06,36.04,36.04,53896.0,32.3159,32.3159,32.298,32.298,53896.0
2017-08-07 14:40:00,36.04,36.05,36.04,36.04,16020.0,32.298,32.3069,32.298,32.298,16020.0
2017-08-07 14:45:00,36.05,36.11,36.05,36.11,87984.0,32.3069,32.3607,32.3069,32.3607,87984.0
2017-08-07 14:50:00,36.11,36.11,36.1,36.11,10678.0,32.3607,32.3607,32.3517,32.3607,10678.0
2017-08-07 14:55:00,36.11,36.14,36.1,36.12,113897.0,32.3607,32.3876,32.3517,32.3697,113897.0
2017-08-07 15:00:00,36.13,36.15,36.12,36.13,51732.0,32.3786,32.3965,32.3697,32.3786,51732.0
2017-08-07 15:05:00,36.13,36.13,36.12,36.13,45159.0,32.3786,32.3786,32.3697,32.3786,45159.0
2017-08-07 15:10:00,36.12,36.13,36.1,36.11,131352.0,32.3697,32.3786,32.3517,32.3607,131352.0
2017-08-07 15:15:00,36.11,36.13,36.11,36.12,42750.0,32.3607,32.3786,32.3607,32.3697,42750.0
2017-08-07 15:20:00,36.12,36.13,36.11,36.11,69991.0,32.3697,32.3786,32.3607,32.3607,69991.0
2017-08-07 15:25:00,36.11,36.15,36.11,36.15,88466.0,32.3607,32.3965,32.3607,32.3965,88466.0
2017-08-07 15:30:00,36.14,36.15,36.09,36.09,99179.0,32.3876,32.3965,32.3428,32.3428,99179.0
2017-08-07 15:35:00,36.09,36.1,36.08,36.09,62212.0,32.3428,32.3517,32.3338,32.3428,62212.0
2017-08-07 15:40:00,36.09,36.09,36.08,36.08,69690.0,32.3428,32.3428,32.3338,32.3338,69690.0
2017-08-07 15:45:00,36.08,36.09,36.05,36.07,130929.0,32.3338,32.3428,32.3069,32.3249,130929.0
2017-08-07 15:50:00,36.08,36.11,36.08,36.09,168546.0,32.3338,32.3607,32.3338,32.3428,168546.0
2017-08-07 15:55:00,36.08,36.12,36.08,36.1,359407.0,32.3338,32.3697,32.3338,32.3517,359407.0
2017-08-08 09:30:00,35.97,36.07,35.89,36.01,173069.0,32.2352,32.3249,32.1635,32.2711,173069.0
2017-08-08 09:35:00,36.01,36.16,36.01,36.12,241672.0,32.2711,32.4055,32.2711,32.3697,241672.0
2017-08-08 09:40:00,36.11,36.17,36.03,36.13,118383.0,32.3607,32.4145,32.289,32.3786,118383.0
2017-08-08 09:45:00,36.12,36.22,36.09,36.2,250969.0,32.3697,32.4593,32.3428,32.4414,250969.0
2017-08-08 09:50:00,36.2,36.33,36.19,36.32,104404.0,32.4414,32.5579,32.4324,32.5489,104404.0
2017-08-08 09:55:00,36.33,36.35,36.22,36.25,90165.0,32.5579,32.5758,32.4593,32.4862,90165.0
2017-08-08 10:00:00,36.24,36.28,36.19,36.26,171721.0,32.4772,32.5131,32.4324,32.4951,171721.0
2017-08-08 10:05:00,36.27,36.28,36.21,36.27,84092.0,32.5041,32.5131,32.4503,32.5041,84092.0
2017-08-08 10:10:00,36.27,36.32,36.22,36.3,93417.0,32.5041,32.5489,32.4593,32.531,93417.0
2017-08-08 10:15:00,36.3,36.31,36.25,36.29,48538.0,32.531,32.5399,32.4862,32.522,48538.0
2017-08-08 10:20:00,36.3,36.31,36.24,36.28,63524.0,32.531,32.5399,32.4772,32.5131,63524.0
2017-08-08 10:25:00,36.28,36.29,36.23,36.27,68302.0,32.5131,32.522,32.4682,32.5041,68302.0
2017-08-08 10:30:00,36.26,36.34,36.26,36.28,75274.0,32.4951,32.5668,32.4951,32.5131,75274.0
2017-08-08 10:35:00,36.29,36.48,36.28,36.46,99719.0,32.522,32.6923,32.5131,32.6744,99719.0
2017-08-08 10:40:00,36.46,36.46,36.35,36.37,70260.0,32.6744,32.6744,32.5758,32.5937,70260.0
2017-08-08 10:45:00,36.37,36.37,36.31,36.31,48318.0,32.5937,32.5937,32.5399,32.5399,48318.0
2017-08-08 10:50:00,36.3,36.37,36.27,36.35,36746.0,32.531,32.5937,32.5041,32.5758,36746.0
2017-08-08 10:55:00,36.34,36.36,36.28,36.35,32970.0,32.5668,32.5847,32.5131,32.5758,32970.0
2017-08-08 11:00:00,36.36,36.37,36.3,36.35,58832.0,32.5847,32.5937,32.531,32.5758,58832.0
2017-08-08 11:05:00,36.35,36.4,36.34,36.38,49645.0,32.5758,32.6206,32.5668,32.6027,49645.0
2017-08-08 11:10:00,36.38,36.39,36.36,36.39,49752.0,32.6027,32.6116,32.5847,32.6116,49752.0
2017-08-08 11:15:00,36.39,36.42,36.35,36.35,71891.0,32.6116,32.6385,32.5758,32.5758,71891.0
2017-08-08 11:20:00,36.36,36.36,36.26,36.3,101606.0,32.5847,32.5847,32.4951,32.531,101606.0
2017-08-08 11:25:00,36.3,36.31,36.26,36.28,96105.0,32.531,32.5399,32.4951,32.5131,96105.0
2017-08-08 11:30:00,36.28,36.38,36.28,36.36,63065.0,32.5131,32.6027,32.5131,32.5847,63065.0
2017-08-08 11:35:00,36.37,36.41,36.36,36.41,39171.0,32.5937,32.6296,32.5847,32.6296,39171.0
2017-08-08 11:40:00,36.41,36.43,36.4,36.42,48251.0,32.6296,32.6475,32.6206,32.6385,48251.0
2017-08-08 11:45:00,36.41,36.44,36.37,36.43,57253.0,32.6296,32.6564,32.5937,32.6475,57253.0
2017-08-08 11:50:00,36.43,36.49,36.42,36.47,57067.0,32.6475,32.7012,32.6385,32.6833,57067.0
2017-08-08 11:55:00,36.47,36.53,36.46,36.52,86523.0,32.6833,32.7371,32.6744,32.7281,86523.0
2017-08-08 12:00:00,36.52,36.52,36.47,36.51,39097.0,32.7281,32.7281,32.6833,32.7192,39097.0
2017-08-08 12:05:00,36.51,36.58,36.5,36.57,94883.0,32.7192,32.7819,32.7102,32.7729,94883.0
2017-08-08 12:10:00,36.57,36.6,36.56,36.57,65146.0,32.7729,32.7998,32.764,32.7729,65146.0
2017-08-08 12:15:00,36.56,36.57,36.55,36.56,55526.0,32.764,32.7729,32.755,32.764,55526.0
2017-08-08 12:20:00,36.56,36.58,36.51,36.57,79181.0,32.764,32.7819,32.7192,32.7729,79181.0
2017-08-08 12:25:00,36.57,36.57,36.52,36.54,36967.0,32.7729,32.7729,32.7281,32.7461,36967.0
2017-08-08 12:30:00,36.54,36.55,36.51,36.54,24691.0,32.7461,32.755,32.7192,32.7461,24691.0
2017-08-08 12:35:00,36.54,36.55,36.48,36.5,34230.0,32.7461,32.755,32.6923,32.7102,34230.0
2017-08-08 12:40:00,36.5,36.53,36.5,36.52,58737.0,32.7102,32.7371,32.7102,32.7281,58737.0
2017-08-08 12:45:00,36.52,36.53,36.49,36.52,90909.0,32.7281,32.7371,32.7012,32.7281,90909.0
2017-08-08 12:50:00,36.52,36.54,36.51,36.53,53620.0,32.7281,32.7461,32.7192,32.7371,53620.0
2017-08-08 12:55:00,36.53,36.54,36.52,36.53,38005.0,32.7371,32.7461,32.7281,32.7371,38005.0
2017-08-08 13:00:00,36.52,36.54,36.5,36.51,33304.0,32.7281,32.7461,32.7102,32.7192,33304.0
2017-08-08 13:05:00,36.5,36.52,36.49,36.52,23066.0,32.7102,32.7281,32.7012,32.7281,23066.0
2017-08-08 13:10:00,36.52,36.54,36.51,36.54,47120.0,32.7281,32.7461,32.7192,32.7461,47120.0
2017-08-08 13:15:00,36.54,36.54,36.51,36.51,23248.0,32.7461,32.7461,32.7192,32.7192,23248.0
2017-08-08 13:20:00,36.51,36.55,36.51,36.55,46952.0,32.7192,32.755,32.7192,32.755,46952.0
2017-08-08 13:25:00,36.54,36.57,36.49,36.49,91845.0,32.7461,32.7729,32.7012,32.7012,91845.0
2017-08-08 13:30:00,36.5,36.51,36.41,36.45,103602.0,32.7102,32.7192,32.6296,32.6654,103602.0
2017-08-08 13:35:00,36.45,36.49,36.44,36.49,57727.0,32.6654,32.7012,32.6564,32.7012,57727.0
2017-08-08 13:40:00,36.49,36.51,36.48,36.5,44508.0,32.7012,32.7192,32.6923,32.7102,44508.0
2017-08-08 13:45:00,36.49,36.52,36.46,36.52,103754.0,32.7012,32.7281,32.6744,32.7281,103754.0
2017-08-08 13:50:00,36.52,36.52,36.48,36.48,19033.0,32.7281,32.7281,32.6923,32.6923,19033.0
2017-08-08 13:55:00,36.48,36.49,36.48,36.48,11251.0,32.6923,32.7012,32.6923,32.6923,11251.0
2017-08-08 14:00:00,36.48,36.5,36.47,36.48,40099.0,32.6923,32.7102,32.6833,32.6923,40099.0
2017-08-08 14:05:00,36.48,36.49,36.45,36.46,27416.0,32.6923,32.7012,32.6654,32.6744,27416.0
2017-08-08 14:10:00,36.46,36.55,36.45,36.54,96148.0,32.6744,32.755,32.6654,32.7461,96148.0
2017-08-08 14:15:00,36.54,36.55,36.53,36.54,45410.0,32.7461,32.755,32.7371,32.7461,45410.0
2017-08-08 14:20:00,36.54,36.57,36.51,36.55,94657.0,32.7461,32.7729,32.7192,32.755,94657.0
2017-08-08 14:25:00,36.55,36.57,36.54,36.56,42761.0,32.755,32.7729,32.7461,32.764,42761.0
2017-08-08 14:30:00,36.56,36.57,36.5,36.5,51666.0,32.764,32.7729,32.7102,32.7102,51666.0
2017-08-08 14:35:00,36.51,36.53,36.49,36.52,53697.0,32.7192,32.7371,32.7012,32.7281,53697.0
2017-08-08 14:40:00,36.52,36.55,36.51,36.55,92547.0,32.7281,32.755,32.7192,32.755,92547.0
2017-08-08 14:45:00,36.54,36.57,36.53,36.57,152237.0,32.7461,32.7729,32.7371,32.7729,152237.0
2017-08-08 14:50:00,36.57,36.59,36.55,36.59,84470.0,32.7729,32.7909,32.755,32.7909,84470.0
2017-08-08 14:55:00,36.58,36.59,36.52,36.54,147810.0,32.7819,32.7909,32.7281,32.7461,147810.0
2017-08-08 15:00:00,36.55,36.57,36.52,36.55,96151.0,32.755,32.7729,32.7281,32.755,96151.0
2017-08-08 15:05:00,36.55,36.61,36.54,36.59,143380.0,32.755,32.8088,32.7461,32.7909,143380.0
2017-08-08 15:10:00,36.59,36.64,36.58,36.59,347953.0,32.7909,32.8357,32.7819,32.7909,347953.0
2017-08-08 15:15:00,36.59,36.6,36.56,36.6,243719.0,32.7909,32.7998,32.764,32.7998,243719.0
2017-08-08 15:20:00,36.59,36.6,36.48,36.49,208941.0,32.7909,32.7998,32.6923,32.7012,208941.0
2017-08-08 15:25:00,36.49,36.51,36.45,36.5,261968.0,32.7012,32.7192,32.6654,32.7102,261968.0
2017-08-08 15:30:00,36.5,36.51,36.41,36.44,243113.0,32.7102,32.7192,32.6296,32.6564,243113.0
2017-08-08 15:35:00,36.44,36.45,36.35,36.38,183571.0,32.6564,32.6654,32.5758,32.6027,183571.0
2017-08-08 15:40:00,36.37,36.39,36.3,36.35,493271.0,32.5937,32.6116,32.531,32.5758,493271.0
2017-08-08 15:45:00,36.34,36.4,36.32,36.33,281648.0,32.5668,32.6206,32.5489,32.5579,281648.0
2017-08-08 15:50:00,36.32,36.36,36.23,36.31,385556.0,32.5489,32.5847,32.4682,32.5399,385556.0
2017-08-08 15:55:00,36.3,36.38,36.29,36.36,586153.0,32.531,32.6027,32.522,32.5847,586153.0
2017-08-09 09:30:00,36.13,36.17,35.98,35.99,246874.0,32.3786,32.4145,32.2442,32.2532,246874.0
2017-08-09 09:35:00,35.99,36.06,35.89,35.91,83283.0,32.2532,32.3159,32.1635,32.1815,83283.0
2017-08-09 09:40:00,35.91,35.98,35.72,35.75,149258.0,32.1815,32.2442,32.0112,32.0381,149258.0
2017-08-09 09:45:00,35.75,35.84,35.73,35.8,90404.0,32.0381,32.1187,32.0202,32.0829,90404.0
2017-08-09 09:50:00,35.8,35.87,35.73,35.86,162642.0,32.0829,32.1456,32.0202,32.1367,162642.0
2017-08-09 09:55:00,35.87,36.03,35.87,36.0,215500.0,32.1456,32.289,32.1456,32.2621,215500.0
2017-08-09 10:00:00,36.0,36.03,35.96,35.98,154620.0,32.2621,32.289,32.2263,32.2442,154620.0
2017-08-09 10:05:00,35.98,35.99,35.92,35.93,71675.0,32.2442,32.2532,32.1904,32.1994,71675.0
2017-08-09 10:10:00,35.94,35.96,35.89,35.91,92474.0,32.2084,32.2263,32.1635,32.1815,92474.0
2017-08-09 10:15:00,35.91,35.94,35.88,35.88,89601.0,32.1815,32.2084,32.1546,32.1546,89601.0
2017-08-09 10:20:00,35.89,35.92,35.87,35.91,70305.0,32.1635,32.1904,32.1456,32.1815,70305.0
2017-08-09 10:25:00,35.91,35.97,35.91,35.91,103000.0,32.1815,32.2352,32.1815,32.1815,103000.0
2017-08-09 10:30:00,35.91,35.98,35.91,35.95,114642.0,32.1815,32.2442,32.1815,32.2173,114642.0
2017-08-09 10:35:00,35.96,36.07,35.96,36.06,163182.0,32.2263,32.3249,32.2263,32.3159,163182.0
2017-08-09 10:40:00,36.06,36.09,36.05,36.07,132219.0,32.3159,32.3428,32.3069,32.3249,132219.0
2017-08-09 10:45:00,36.06,36.1,36.02,36.05,165874.0,32.3159,32.3517,32.28,32.3069,165874.0
2017-08-09 10:50:00,36.04,36.14,36.04,36.12,112965.0,32.298,32.3876,32.298,32.3697,112965.0
2017-08-09 10:55:00,36.12,36.12,36.03,36.04,71872.0,32.3697,32.3697,32.289,32.298,71872.0
2017-08-09 11:00:00,36.03,36.03,35.98,36.0,67187.0,32.289,32.289,32.2442,32.2621,67187.0
2017-08-09 11:05:00,36.0,36.01,35.96,35.97,59651.0,32.2621,32.2711,32.2263,32.2352,59651.0
2017-08-09 11:10:00,35.96,35.97,35.92,35.93,77780.0,32.2263,32.2352,32.1904,32.1994,77780.0
2017-08-09 11:15:00,35.93,36.01,35.93,35.93,98618.0,32.1994,32.2711,32.1994,32.1994,98618.0
2017-08-09 11:20:00,35.94,35.94,35.9,35.93,67046.0,32.2084,32.2084,32.1725,32.1994,67046.0
2017-08-09 11:25:00,35.92,35.97,35.9,35.94,58619.0,32.1904,32.2352,32.1725,32.2084,58619.0
2017-08-09 11:30:00,35.94,35.99,35.93,35.98,40178.0,32.2084,32.2532,32.1994,32.2442,40178.0
2017-08-09 11:35:00,35.97,36.01,35.96,36.0,33281.0,32.2352,32.2711,32.2263,32.2621,33281.0
2017-08-09 11:40:00,36.01,36.02,35.99,35.99,42301.0,32.2711,32.28,32.2532,32.2532,42301.0
2017-08-09 11:45:00,35.99,35.99,35.93,35.95,48473.0,32.2532,32.2532,32.1994,32.2173,48473.0
2017-08-09 11:50:00,35.95,36.04,35.93,36.01,57856.0,32.2173,32.298,32.1994,32.2711,57856.0
2017-08-09 11:55:00,36.02,36.04,36.0,36.03,31303.0,32.28,32.298,32.2621,32.289,31303.0
2017-08-09 12:00:00,36.04,36.07,36.02,36.05,44144.0,32.298,32.3249,32.28,32.3069,44144.0
2017-08-09 12:05:00,36.05,36.05,36.03,36.04,31871.0,32.3069,32.3069,32.289,32.298,31871.0
2017-08-09 12:10:00,36.03,36.07,36.03,36.06,38154.0,32.289,32.3249,32.289,32.3159,38154.0
2017-08-09 12:15:00,36.05,36.09,36.05,36.08,28272.0,32.3069,32.3428,32.3069,32.3338,28272.0
2017-08-09 12:20:00,36.07,36.18,36.07,36.16,141281.0,32.3249,32.4234,32.3249,32.4055,141281.0
2017-08-09 12:25:00,36.15,36.21,36.14,36.2,78591.0,32.3965,32.4503,32.3876,32.4414,78591.0
2017-08-09 12:30:00,36.2,36.23,36.13,36.17,110841.0,32.4414,32.4682,32.3786,32.4145,110841.0
2017-08-09 12:35:00,36.17,36.17,36.1,36.11,25495.0,32.4145,32.4145,32.3517,32.3607,25495.0
2017-08-09 12:40:00,36.11,36.11,36.08,36.1,34167.0,32.3607,32.3607,32.3338,32.3517,34167.0
2017-08-09 12:45:00,36.1,36.1,36.04,36.05,35224.0,32.3517,32.3517,32.298,32.3069,35224.0
2017-08-09 12:50:00,36.05,36.06,36.03,36.04,74400.0,32.3069,32.3159,32.289,32.298,74400.0
2017-08-09 12:55:00,36.04,36.07,36.03,36.04,38596.0,32.298,32.3249,32.289,32.298,38596.0
2017-08-09 13:00:00,36.04,36.09,36.04,36.09,27540.0,32.298,32.3428,32.298,32.3428,27540.0
2017-08-09 13:05:00,36.08,36.09,36.07,36.08,27513.0,32.3338,32.3428,32.3249,32.3338,27513.0
2017-08-09 13:10:00,36.09,36.1,36.06,36.07,70096.0,32.3428,32.3517,32.3159,32.3249,70096.0
2017-08-09 13:15:00,36.07,36.09,36.04,36.06,196550.0,32.3249,32.3428,32.298,32.3159,196550.0
2017-08-09 13:20:00,36.06,36.12,36.05,36.12,28399.0,32.3159,32.3697,32.3069,32.3697,28399.0
2017-08-09 13:25:00,36.11,36.15,36.07,36.15,56401.0,32.3607,32.3965,32.3249,32.3965,56401.0
2017-08-09 13:30:00,36.15,36.18,36.12,36.13,62452.0,32.3965,32.4234,32.3697,32.3786,62452.0
2017-08-09 13:35:00,36.13,36.13,36.08,36.09,26041.0,32.3786,32.3786,32.3338,32.3428,26041.0
2017-08-09 13:40:00,36.08,36.11,36.08,36.09,66839.0,32.3338,32.3607,32.3338,32.3428,66839.0
2017-08-09 13:45:00,36.1,36.13,36.09,36.13,28995.0,32.3517,32.3786,32.3428,32.3786,28995.0
2017-08-09 13:50:00,36.13,36.13,36.09,36.09,62678.0,32.3786,32.3786,32.3428,32.3428,62678.0
2017-08-09 13:55:00,36.09,36.1,36.06,36.08,54507.0,32.3428,32.3517,32.3159,32.3338,54507.0
2017-08-09 14:00:00,36.09,36.09,36.03,36.03,35614.0,32.3428,32.3428,32.289,32.289,35614.0
2017-08-09 14:05:00,36.03,36.04,36.0,36.02,48181.0,32.289,32.298,32.2621,32.28,48181.0
2017-08-09 14:10:00,36.02,36.02,35.99,36.0,91608.0,32.28,32.28,32.2532,32.2621,91608.0
2017-08-09 14:15:00,36.0,36.04,36.0,36.04,65697.0,32.2621,32.298,32.2621,32.298,65697.0
2017-08-09 14:20:00,36.03,36.07,36.03,36.04,103163.0,32.289,32.3249,32.289,32.298,103163.0
2017-08-09 14:25:00,36.04,36.05,36.0,36.02,50869.0,32.298,32.3069,32.2621,32.28,50869.0
2017-08-09 14:30:00,36.01,36.02,35.97,35.97,44234.0,32.2711,32.28,32.2352,32.2352,44234.0
2017-08-09 14:35:00,35.97,35.99,35.96,35.97,54792.0,32.2352,32.2532,32.2263,32.2352,54792.0
2017-08-09 14:40:00,35.98,35.98,35.96,35.97,34961.0,32.2442,32.2442,32.2263,32.2352,34961.0
2017-08-09 14:45:00,35.97,35.98,35.91,35.97,83147.0,32.2352,32.2442,32.1815,32.2352,83147.0
2017-08-09 14:50:00,35.98,35.99,35.95,35.97,57107.0,32.2442,32.2532,32.2173,32.2352,57107.0
2017-08-09 14:55:00,35.97,35.98,35.96,35.97,32080.0,32.2352,32.2442,32.2263,32.2352,32080.0
2017-08-09 15:00:00,35.97,35.98,35.95,35.97,50487.0,32.2352,32.2442,32.2173,32.2352,50487.0
2017-08-09 15:05:00,35.96,35.97,35.91,35.91,34888.0,32.2263,32.2352,32.1815,32.1815,34888.0
2017-08-09 15:10:00,35.91,35.95,35.91,35.95,87886.0,32.1815,32.2173,32.1815,32.2173,87886.0
2017-08-09 15:15:00,35.95,36.04,35.95,36.03,86122.0,32.2173,32.298,32.2173,32.289,86122.0
2017-08-09 15:20:00,36.02,36.03,36.0,36.02,44652.0,32.28,32.289,32.2621,32.28,44652.0
2017-08-09 15:25:00,36.03,36.03,36.0,36.0,46746.0,32.289,32.289,32.2621,32.2621,46746.0
2017-08-09 15:30:00,36.0,36.02,35.97,36.02,111114.0,32.2621,32.28,32.2352,32.28,111114.0
2017-08-09 15:35:00,36.02,36.08,36.01,36.07,117175.0,32.28,32.3338,32.2711,32.3249,117175.0
2017-08-09 15:40:00,36.07,36.08,36.04,36.07,84810.0,32.3249,32.3338,32.298,32.3249,84810.0
2017-08-09 15:45:00,36.06,36.08,36.03,36.08,140109.0,32.3159,32.3338,32.289,32.3338,140109.0
2017-08-09 15:50:00,36.08,36.1,36.02,36.08,392250.0,32.3338,32.3517,32.28,32.3338,392250.0
2017-08-09 15:55:00,36.07,36.1,36.05,36.1,433440.0,32.3249,32.3517,32.3069,32.3517,433440.0
2017-08-10 09:30:00,35.95,35.95,35.73,35.92,111195.0,32.2173,32.2173,32.0202,32.1904,111195.0
2017-08-10 09:35:00,35.94,35.99,35.85,35.9,61067.0,32.2084,32.2532,32.1277,32.1725,61067.0
2017-08-10 09:40:00,35.89,35.89,35.8,35.84,103411.0,32.1635,32.1635,32.0829,32.1187,103411.0
2017-08-10 09:45:00,35.84,35.85,35.78,35.85,54412.0,32.1187,32.1277,32.065,32.1277,54412.0
2017-08-10 09:50:00,35.85,35.9,35.82,35.85,48090.0,32.1277,32.1725,32.1008,32.1277,48090.0
2017-08-10 09:55:00,35.84,35.84,35.78,35.81,59044.0,32.1187,32.1187,32.065,32.0919,59044.0
2017-08-10 10:00:00,35.82,35.83,35.59,35.61,154721.0,32.1008,32.1098,31.8947,31.9126,154721.0
2017-08-10 10:05:00,35.62,35.64,35.51,35.61,91226.0,31.9216,31.9395,31.823,31.9126,91226.0
2017-08-10 10:10:00,35.6,35.63,35.56,35.61,65882.0,31.9037,31.9305,31.8678,31.9126,65882.0
2017-08-10 10:15:00,35.61,35.68,35.59,35.66,80683.0,31.9126,31.9753,31.8947,31.9574,80683.0
2017-08-10 10:20:00,35.66,35.7,35.64,35.68,36140.0,31.9574,31.9933,31.9395,31.9753,36140.0
2017-08-10 10:25:00,35.67,35.73,35.62,35.72,44551.0,31.9664,32.0202,31.9216,32.0112,44551.0
2017-08-10 10:30:00,35.72,35.78,35.72,35.76,85117.0,32.0112,32.065,32.0112,32.047,85117.0
2017-08-10 10:35:00,35.76,35.77,35.7,35.71,31812.0,32.047,32.056,31.9933,32.0022,31812.0
2017-08-10 10:40:00,35.71,35.74,35.69,35.71,28328.0,32.0022,32.0291,31.9843,32.0022,28328.0
2017-08-10 10:45:00,35.7,35.75,35.7,35.7,30424.0,31.9933,32.0381,31.9933,31.9933,30424.0
2017-08-10 10:50:00,35.7,35.74,35.7,35.73,20772.0,31.9933,32.0291,31.9933,32.0202,20772.0
2017-08-10 10:55:00,35.73,35.75,35.68,35.68,33230.0,32.0202,32.0381,31.9753,31.9753,33230.0
2017-08-10 11:00:00,35.68,35.7,35.63,35.65,31696.0,31.9753,31.9933,31.9305,31.9485,31696.0
2017-08-10 11:05:00,35.66,35.72,35.64,35.7,31160.0,31.9574,32.0112,31.9395,31.9933,31160.0
2017-08-10 11:10:00,35.7,35.75,35.7,35.72,45455.0,31.9933,32.0381,31.9933,32.0112,45455.0
2017-08-10 11:15:00,35.71,35.71,35.57,35.58,72019.0,32.0022,32.0022,31.8768,31.8857,72019.0
2017-08-10 11:20:00,35.58,35.58,35.44,35.45,101587.0,31.8857,31.8857,31.7603,31.7692,101587.0
2017-08-10 11:25:00,35.45,35.57,35.44,35.56,139257.0,31.7692,31.8768,31.7603,31.8678,139257.0
2017-08-10 11:30:00,35.56,35.66,35.56,35.62,112010.0,31.8678,31.9574,31.8678,31.9216,112010.0
2017-08-10 11:35:00,35.62,35.68,35.6,35.67,47812.0,31.9216,31.9753,31.9037,31.9664,47812.0
2017-08-10 11:40:00,35.66,35.67,35.6,35.6,52403.0,31.9574,31.9664,31.9037,31.9037,52403.0
2017-08-10 11:45:00,35.59,35.6,35.54,35.55,65956.0,31.8947,31.9037,31.8499,31.8588,65956.0
2017-08-10 11:50:00,35.55,35.57,35.5,35.55,78369.0,31.8588,31.8768,31.814,31.8588,78369.0
2017-08-10 11:55:00,35.54,35.57,35.51,35.56,42581.0,31.8499,31.8768,31.823,31.8678,42581.0
2017-08-10 12:00:00,35.56,35.58,35.5,35.55,69672.0,31.8678,31.8857,31.814,31.8588,69672.0
2017-08-10 12:05:00,35.55,35.6,35.52,35.59,38976.0,31.8588,31.9037,31.832,31.8947,38976.0
2017-08-10 12:10:00,35.6,35.63,35.59,35.62,26702.0,31.9037,31.9305,31.8947,31.9216,26702.0
2017-08-10 12:15:00,35.62,35.63,35.51,35.56,54714.0,31.9216,31.9305,31.823,31.8678,54714.0
2017-08-10 12:20:00,35.56,35.56,35.5,35.53,45330.0,31.8678,31.8678,31.814,31.8409,45330.0
2017-08-10 12:25:00,35.53,35.56,35.52,35.52,36423.0,31.8409,31.8678,31.832,31.832,36423.0
2017-08-10 12:30:00,35.52,35.53,35.43,35.45,60250.0,31.832,31.8409,31.7513,31.7692,60250.0
2017-08-10 12:35:00,35.44,35.45,35.37,35.44,50157.0,31.7603,31.7692,31.6975,31.7603,50157.0
2017-08-10 12:40:00,35.43,35.47,35.42,35.45,56621.0,31.7513,31.7872,31.7423,31.7692,56621.0
2017-08-10 12:45:00,35.46,35.53,35.46,35.51,46644.0,31.7782,31.8409,31.7782,31.823,46644.0
2017-08-10 12:50:00,35.51,35.53,35.44,35.53,43220.0,31.823,31.8409,31.7603,31.8409,43220.0
2017-08-10 12:55:00,35.53,35.54,35.5,35.53,30661.0,31.8409,31.8499,31.814,31.8409,30661.0
2017-08-10 13:00:00,35.53,35.58,35.52,35.58,32880.0,31.8409,31.8857,31.832,31.8857,32880.0
2017-08-10 13:05:00,35.59,35.6,35.53,35.58,32962.0,31.8947,31.9037,31.8409,31.8857,32962.0
2017-08-10 13:10:00,35.58,35.6,35.54,35.55,28501.0,31.8857,31.9037,31.8499,31.8588,28501.0
2017-08-10 13:15:00,35.55,35.56,35.5,35.52,33910.0,31.8588,31.8678,31.814,31.832,33910.0
2017-08-10 13:20:00,35.51,35.58,35.5,35.56,52740.0,31.823,31.8857,31.814,31.8678,52740.0
2017-08-10 13:25:00,35.57,35.59,35.54,35.58,22978.0,31.8768,31.8947,31.8499,31.8857,22978.0
2017-08-10 13:30:00,35.58,35.6,35.56,35.59,28383.0,31.8857,31.9037,31.8678,31.8947,28383.0
2017-08-10 13:35:00,35.58,35.59,35.54,35.55,23578.0,31.8857,31.8947,31.8499,31.8588,23578.0
2017-08-10 13:40:00,35.55,35.56,35.48,35.49,37641.0,31.8588,31.8678,31.7961,31.8051,37641.0
2017-08-10 13:45:00,35.49,35.53,35.48,35.5,34615.0,31.8051,31.8409,31.7961,31.814,34615.0
2017-08-10 13:50:00,35.5,35.53,35.48,35.48,17363.0,31.814,31.8409,31.7961,31.7961,17363.0
2017-08-10 13:55:00,35.48,35.51,35.45,35.51,27632.0,31.7961,31.823,31.7692,31.823,27632.0
2017-08-10 14:00:00,35.51,35.51,35.44,35.47,35475.0,31.823,31.823,31.7603,31.7872,35475.0
2017-08-10 14:05:00,35.47,35.49,35.44,35.47,33960.0,31.7872,31.8051,31.7603,31.7872,33960.0
2017-08-10 14:10:00,35.46,35.54,35.46,35.53,54473.0,31.7782,31.8499,31.7782,31.8409,54473.0
2017-08-10 14:15:00,35.53,35.56,35.52,35.55,59110.0,31.8409,31.8678,31.832,31.8588,59110.0
2017-08-10 14:20:00,35.55,35.58,35.51,35.53,69365.0,31.8588,31.8857,31.823,31.8409,69365.0
2017-08-10 14:25:00,35.52,35.53,35.5,35.53,28827.0,31.832,31.8409,31.814,31.8409,28827.0
2017-08-10 14:30:00,35.52,35.6,35.51,35.56,55841.0,31.832,31.9037,31.823,31.8678,55841.0
2017-08-10 14:35:00,35.56,35.56,35.49,35.49,54282.0,31.8678,31.8678,31.8051,31.8051,54282.0
2017-08-10 14:40:00,35.5,35.51,35.46,35.48,22483.0,31.814,31.823,31.7782,31.7961,22483.0
2017-08-10 14:45:00,35.48,35.53,35.46,35.53,53042.0,31.7961,31.8409,31.7782,31.8409,53042.0
2017-08-10 14:50:00,35.53,35.54,35.49,35.51,41741.0,31.8409,31.8499,31.8051,31.823,41741.0
2017-08-10 14:55:00,35.51,35.52,35.46,35.48,49504.0,31.823,31.832,31.7782,31.7961,49504.0
2017-08-10 15:00:00,35.48,35.52,35.46,35.46,47178.0,31.7961,31.832,31.7782,31.7782,47178.0
2017-08-10 15:05:00,35.46,35.49,35.45,35.47,52046.0,31.7782,31.8051,31.7692,31.7872,52046.0
2017-08-10 15:10:00,35.47,35.47,35.38,35.39,63590.0,31.7872,31.7872,31.7065,31.7155,63590.0
2017-08-10 15:15:00,35.39,35.39,35.33,35.38,106561.0,31.7155,31.7155,31.6617,31.7065,106561.0
2017-08-10 15:20:00,35.38,35.4,35.31,35.38,112594.0,31.7065,31.7244,31.6438,31.7065,112594.0
2017-08-10 15:25:00,35.38,35.43,35.35,35.43,162024.0,31.7065,31.7513,31.6796,31.7513,162024.0
2017-08-10 15:30:00,35.43,35.45,35.31,35.33,195661.0,31.7513,31.7692,31.6438,31.6617,195661.0
2017-08-10 15:35:00,35.33,35.36,35.13,35.21,701836.0,31.6617,31.6886,31.4825,31.5541,701836.0
2017-08-10 15:40:00,35.21,35.25,34.94,35.19,1792915.0,31.5541,31.59,31.3122,31.5362,1792915.0
2017-08-10 15:45:00,35.19,35.23,34.99,35.01,786815.0,31.5362,31.5721,31.357,31.3749,786815.0
2017-08-10 15:50:00,35.0,35.05,34.88,34.99,1675355.0,31.366,31.4108,31.2584,31.357,1675355.0
2017-08-10 15:55:00,35.0,35.05,34.98,35.0,1185668.0,31.366,31.4108,31.348,31.366,1185668.0
2017-08-11 09:30:00,35.17,35.32,35.12,35.22,215381.0,31.5183,31.6527,31.4735,31.5631,215381.0
2017-08-11 09:35:00,35.22,35.22,35.03,35.11,118938.0,31.5631,31.5631,31.3928,31.4645,118938.0
2017-08-11 09:40:00,35.09,35.22,35.07,35.15,94434.0,31.4466,31.5631,31.4287,31.5004,94434.0
2017-08-11 09:45:00,35.15,35.16,34.9,34.99,171107.0,31.5004,31.5093,31.2763,31.357,171107.0
2017-08-11 09:50:00,34.98,35.0,34.91,34.91,357341.0,31.348,31.366,31.2853,31.2853,357341.0
2017-08-11 09:55:00,34.92,35.02,34.92,34.99,140461.0,31.2943,31.3839,31.2943,31.357,140461.0
2017-08-11 10:00:00,35.0,35.08,34.94,35.0,81548.0,31.366,31.4376,31.3122,31.366,81548.0
2017-08-11 10:05:00,35.0,35.11,34.97,35.06,128163.0,31.366,31.4645,31.3391,31.4197,128163.0
2017-08-11 10:10:00,35.05,35.08,34.99,34.99,105939.0,31.4108,31.4376,31.357,31.357,105939.0
2017-08-11 10:15:00,35.0,35.06,34.97,35.02,77198.0,31.366,31.4197,31.3391,31.3839,77198.0
2017-08-11 10:20:00,35.02,35.06,34.99,35.0,57059.0,31.3839,31.4197,31.357,31.366,57059.0
2017-08-11 10:25:00,35.0,35.02,34.94,34.95,111701.0,31.366,31.3839,31.3122,31.3211,111701.0
2017-08-11 10:30:00,34.96,35.01,34.92,34.99,84823.0,31.3301,31.3749,31.2943,31.357,84823.0
2017-08-11 10:35:00,34.98,35.05,34.97,35.03,173021.0,31.348,31.4108,31.3391,31.3928,173021.0
2017-08-11 10:40:00,35.03,35.1,35.02,35.03,87373.0,31.3928,31.4556,31.3839,31.3928,87373.0
2017-08-11 10:45:00,35.03,35.09,34.97,34.98,375353.0,31.3928,31.4466,31.3391,31.348,375353.0
2017-08-11 10:50:00,34.98,35.05,34.96,35.0,75097.0,31.348,31.4108,31.3301,31.366,75097.0
2017-08-11 10:55:00,35.0,35.03,34.96,34.97,91607.0,31.366,31.3928,31.3301,31.3391,91607.0
2017-08-11 11:00:00,34.96,35.01,34.96,35.0,46778.0,31.3301,31.3749,31.3301,31.366,46778.0
2017-08-11 11:05:00,35.0,35.01,34.96,34.97,58960.0,31.366,31.3749,31.3301,31.3391,58960.0
2017-08-11 11:10:00,34.97,35.0,34.94,34.97,66673.0,31.3391,31.366,31.3122,31.3391,66673.0
2017-08-11 11:15:00,34.97,35.0,34.95,34.96,81655.0,31.3391,31.366,31.3211,31.3301,81655.0
2017-08-11 11:20:00,34.95,34.96,34.86,34.88,181870.0,31.3211,31.3301,31.2405,31.2584,181870.0
2017-08-11 11:25:00,34.89,34.89,34.76,34.78,149991.0,31.2674,31.2674,31.1509,31.1688,149991.0
2017-08-11 11:30:00,34.79,34.84,34.78,34.83,97606.0,31.1778,31.2226,31.1688,31.2136,97606.0
2017-08-11 11:35:00,34.82,34.88,34.8,34.87,72041.0,31.2046,31.2584,31.1867,31.2495,72041.0
2017-08-11 11:40:00,34.88,34.91,34.84,34.84,150071.0,31.2584,31.2853,31.2226,31.2226,150071.0
2017-08-11 11:45:00,34.84,34.86,34.8,34.81,84051.0,31.2226,31.2405,31.1867,31.1957,84051.0
2017-08-11 11:50:00,34.81,34.86,34.78,34.81,71459.0,31.1957,31.2405,31.1688,31.1957,71459.0
2017-08-11 11:55:00,34.82,34.82,34.77,34.78,49793.0,31.2046,31.2046,31.1598,31.1688,49793.0
2017-08-11 12:00:00,34.79,34.91,34.78,34.89,93900.0,31.1778,31.2853,31.1688,31.2674,93900.0
2017-08-11 12:05:00,34.9,34.96,34.89,34.95,42221.0,31.2763,31.3301,31.2674,31.3211,42221.0
2017-08-11 12:10:00,34.94,34.96,34.93,34.94,81469.0,31.3122,31.3301,31.3032,31.3122,81469.0
2017-08-11 12:15:00,34.94,35.01,34.93,35.0,80463.0,31.3122,31.3749,31.3032,31.366,80463.0
2017-08-11 12:20:00,35.0,35.05,34.99,35.02,38251.0,31.366,31.4108,31.357,31.3839,38251.0
2017-08-11 12:25:00,35.01,35.02,34.98,35.02,60523.0,31.3749,31.3839,31.348,31.3839,60523.0
2017-08-11 12:30:00,35.02,35.02,34.96,34.99,54769.0,31.3839,31.3839,31.3301,31.357,54769.0
2017-08-11 12:35:00,34.99,35.0,34.99,35.0,9500.0,31.357,31.366,31.357,31.366,9500.0
2017-08-11 12:40:00,34.99,35.05,34.99,35.05,30074.0,31.357,31.4108,31.357,31.4108,30074.0
2017-08-11 12:45:00,35.05,35.1,35.04,35.06,66739.0,31.4108,31.4556,31.4018,31.4197,66739.0
2017-08-11 12:50:00,35.06,35.09,35.05,35.07,33431.0,31.4197,31.4466,31.4108,31.4287,33431.0
2017-08-11 12:55:00,35.08,35.09,35.06,35.07,40175.0,31.4376,31.4466,31.4197,31.4287,40175.0
2017-08-11 13:00:00,35.07,35.11,35.06,35.09,85228.0,31.4287,31.4645,31.4197,31.4466,85228.0
2017-08-11 13:05:00,35.08,35.09,35.05,35.06,61632.0,31.4376,31.4466,31.4108,31.4197,61632.0
2017-08-11 13:10:00,35.07,35.07,35.03,35.04,25117.0,31.4287,31.4287,31.3928,31.4018,25117.0
2017-08-11 13:15:00,35.04,35.04,34.99,35.02,43451.0,31.4018,31.4018,31.357,31.3839,43451.0
2017-08-11 13:20:00,35.02,35.02,34.97,34.97,35917.0,31.3839,31.3839,31.3391,31.3391,35917.0
2017-08-11 13:25:00,34.97,35.01,34.97,34.98,40409.0,31.3391,31.3749,31.3391,31.348,40409.0
2017-08-11 13:30:00,34.99,35.02,34.98,35.02,47832.0,31.357,31.3839,31.348,31.3839,47832.0
2017-08-11 13:35:00,35.02,35.03,34.99,34.99,43663.0,31.3839,31.3928,31.357,31.357,43663.0
2017-08-11 13:40:00,35.0,35.03,34.99,35.02,33679.0,31.366,31.3928,31.357,31.3839,33679.0
2017-08-11 13:45:00,35.02,35.02,34.98,35.0,66175.0,31.3839,31.3839,31.348,31.366,66175.0
2017-08-11 13:50:00,35.0,35.0,34.96,34.97,52516.0,31.366,31.366,31.3301,31.3391,52516.0
2017-08-11 13:55:00,34.97,35.01,34.96,34.98,53456.0,31.3391,31.3749,31.3301,31.348,53456.0
2017-08-11 14:00:00,34.98,35.0,34.94,34.95,78723.0,31.348,31.366,31.3122,31.3211,78723.0
2017-08-11 14:05:00,34.95,35.01,34.95,35.0,33534.0,31.3211,31.3749,31.3211,31.366,33534.0
2017-08-11 14:10:00,35.0,35.05,34.99,35.05,35426.0,31.366,31.4108,31.357,31.4108,35426.0
2017-08-11 14:15:00,35.05,35.08,35.04,35.05,42069.0,31.4108,31.4376,31.4018,31.4108,42069.0
2017-08-11 14:20:00,35.06,35.1,35.05,35.09,67091.0,31.4197,31.4556,31.4108,31.4466,67091.0
2017-08-11 14:25:00,35.09,35.13,35.08,35.11,38030.0,31.4466,31.4825,31.4376,31.4645,38030.0
2017-08-11 14:30:00,35.11,35.12,35.02,35.04,69998.0,31.4645,31.4735,31.3839,31.4018,69998.0
2017-08-11 14:35:00,35.04,35.04,34.97,35.02,48938.0,31.4018,31.4018,31.3391,31.3839,48938.0
2017-08-11 14:40:00,35.02,35.07,35.01,35.06,39784.0,31.3839,31.4287,31.3749,31.4197,39784.0
2017-08-11 14:45:00,35.05,35.09,35.04,35.06,61572.0,31.4108,31.4466,31.4018,31.4197,61572.0
2017-08-11 14:50:00,35.06,35.1,35.01,35.03,71141.0,31.4197,31.4556,31.3749,31.3928,71141.0
2017-08-11 14:55:00,35.03,35.05,34.98,34.98,65255.0,31.3928,31.4108,31.348,31.348,65255.0
2017-08-11 15:00:00,34.98,35.03,34.98,35.0,71297.0,31.348,31.3928,31.348,31.366,71297.0
2017-08-11 15:05:00,35.0,35.02,34.98,34.99,55293.0,31.366,31.3839,31.348,31.357,55293.0
2017-08-11 15:10:00,34.99,35.01,34.97,34.97,100744.0,31.357,31.3749,31.3391,31.3391,100744.0
2017-08-11 15:15:00,34.97,34.99,34.95,34.96,80036.0,31.3391,31.357,31.3211,31.3301,80036.0
2017-08-11 15:20:00,34.96,35.01,34.95,35.0,63623.0,31.3301,31.3749,31.3211,31.366,63623.0
2017-08-11 15:25:00,35.02,35.05,35.01,35.04,112385.0,31.3839,31.4108,31.3749,31.4018,112385.0
2017-08-11 15:30:00,35.04,35.05,34.98,35.0,76866.0,31.4018,31.4108,31.348,31.366,76866.0
2017-08-11 15:35:00,35.0,35.05,34.98,35.04,157938.0,31.366,31.4108,31.348,31.4018,157938.0
2017-08-11 15:40:00,35.05,35.05,35.01,35.03,96998.0,31.4108,31.4108,31.3749,31.3928,96998.0
2017-08-11 15:45:00,35.03,35.1,35.03,35.05,243740.0,31.3928,31.4556,31.3928,31.4108,243740.0
2017-08-11 15:50:00,35.05,35.08,35.04,35.08,137935.0,31.4108,31.4376,31.4018,31.4376,137935.0
2017-08-11 15:55:00,35.08,35.08,35.01,35.04,308057.0,31.4376,31.4376,31.3749,31.4018,308057.0
2017-08-14 09:30:00,35.44,35.45,35.27,35.28,131360.0,31.7603,31.7692,31.6079,31.6169,131360.0
2017-08-14 09:35:00,35.27,35.37,35.25,35.33,83231.0,31.6079,31.6975,31.59,31.6617,83231.0
2017-08-14 09:40:00,35.34,35.37,35.3,35.31,61006.0,31.6707,31.6975,31.6348,31.6438,61006.0
2017-08-14 09:45:00,35.3,35.31,35.24,35.26,79295.0,31.6348,31.6438,31.581,31.599,79295.0
2017-08-14 09:50:00,35.26,35.3,35.23,35.25,129366.0,31.599,31.6348,31.5721,31.59,129366.0
2017-08-14 09:55:00,35.26,35.28,35.24,35.25,58881.0,31.599,31.6169,31.581,31.59,58881.0
2017-08-14 10:00:00,35.25,35.27,35.22,35.24,61286.0,31.59,31.6079,31.5631,31.581,61286.0
2017-08-14 10:05:00,35.25,35.25,35.16,35.17,65319.0,31.59,31.59,31.5093,31.5183,65319.0
2017-08-14 10:10:00,35.18,35.18,35.12,35.12,36327.0,31.5273,31.5273,31.4735,31.4735,36327.0
2017-08-14 10:15:00,35.13,35.14,35.09,35.11,57020.0,31.4825,31.4914,31.4466,31.4645,57020.0
2017-08-14 10:20:00,35.12,35.14,35.1,35.12,46394.0,31.4735,31.4914,31.4556,31.4735,46394.0
2017-08-14 10:25:00,35.13,35.14,35.08,35.09,43626.0,31.4825,31.4914,31.4376,31.4466,43626.0
2017-08-14 10:30:00,35.09,35.13,35.09,35.12,32220.0,31.4466,31.4825,31.4466,31.4735,32220.0
2017-08-14 10:35:00,35.13,35.14,35.1,35.1,77801.0,31.4825,31.4914,31.4556,31.4556,77801.0
2017-08-14 10:40:00,35.11,35.11,35.09,35.09,48289.0,31.4645,31.4645,31.4466,31.4466,48289.0
2017-08-14 10:45:00,35.09,35.15,35.09,35.14,65333.0,31.4466,31.5004,31.4466,31.4914,65333.0
2017-08-14 10:50:00,35.15,35.17,35.13,35.13,64763.0,31.5004,31.5183,31.4825,31.4825,64763.0
2017-08-14 10:55:00,35.14,35.14,35.09,35.1,43958.0,31.4914,31.4914,31.4466,31.4556,43958.0
2017-08-14 11:00:00,35.1,35.1,34.99,35.0,111103.0,31.4556,31.4556,31.357,31.366,111103.0
2017-08-14 11:05:00,35.01,35.02,34.99,35.02,52893.0,31.3749,31.3839,31.357,31.3839,52893.0
2017-08-14 11:10:00,35.02,35.04,35.01,35.02,40724.0,31.3839,31.4018,31.3749,31.3839,40724.0
2017-08-14 11:15:00,35.02,35.03,34.98,35.0,78929.0,31.3839,31.3928,31.348,31.366,78929.0
2017-08-14 11:20:00,35.0,35.01,34.93,34.98,108208.0,31.366,31.3749,31.3032,31.348,108208.0
2017-08-14 11:25:00,34.98,35.01,34.97,35.0,35338.0,31.348,31.3749,31.3391,31.366,35338.0
2017-08-14 11:30:00,35.0,35.05,34.98,35.0,138328.0,31.366,31.4108,31.348,31.366,138328.0
2017-08-14 11:35:00,35.0,35.0,34.92,34.92,73738.0,31.366,31.366,31.2943,31.2943,73738.0
2017-08-14 11:40:00,34.92,34.93,34.88,34.89,45969.0,31.2943,31.3032,31.2584,31.2674,45969.0
2017-08-14 11:45:00,34.89,34.95,34.88,34.94,73643.0,31.2674,31.3211,31.2584,31.3122,73643.0
2017-08-14 11:50:00,34.94,34.94,34.91,34.93,47768.0,31.3122,31.3122,31.2853,31.3032,47768.0
2017-08-14 11:55:00,34.92,34.94,34.89,34.93,46092.0,31.2943,31.3122,31.2674,31.3032,46092.0
2017-08-14 12:00:00,34.93,34.99,34.92,34.99,42676.0,31.3032,31.357,31.2943,31.357,42676.0
2017-08-14 12:05:00,34.99,34.99,34.95,34.95,53641.0,31.357,31.357,31.3211,31.3211,53641.0
2017-08-14 12:10:00,34.95,34.97,34.95,34.97,22769.0,31.3211,31.3391,31.3211,31.3391,22769.0
2017-08-14 12:15:00,34.96,35.03,34.96,35.02,95078.0,31.3301,31.3928,31.3301,31.3839,95078.0
2017-08-14 12:20:00,35.02,35.05,35.0,35.03,37141.0,31.3839,31.4108,31.366,31.3928,37141.0
2017-08-14 12:25:00,35.02,35.04,34.99,35.0,46775.0,31.3839,31.4018,31.357,31.366,46775.0
2017-08-14 12:30:00,35.0,35.01,34.96,34.99,56052.0,31.366,31.3749,31.3301,31.357,56052.0
2017-08-14 12:35:00,34.99,35.0,34.96,34.98,71796.0,31.357,31.366,31.3301,31.348,71796.0
2017-08-14 12:40:00,34.97,34.98,34.95,34.96,62251.0,31.3391,31.348,31.3211,31.3301,62251.0
2017-08-14 12:45:00,34.96,35.01,34.96,35.01,38916.0,31.3301,31.3749,31.3301,31.3749,38916.0
2017-08-14 12:50:00,35.0,35.01,34.99,35.01,34576.0,31.366,31.3749,31.357,31.3749,34576.0
2017-08-14 12:55:00,35.01,35.03,35.0,35.02,29154.0,31.3749,31.3928,31.366,31.3839,29154.0
2017-08-14 13:00:00,35.03,35.07,35.01,35.07,67586.0,31.3928,31.4287,31.3749,31.4287,67586.0
2017-08-14 13:05:00,35.06,35.15,35.06,35.15,64684.0,31.4197,31.5004,31.4197,31.5004,64684.0
2017-08-14 13:10:00,35.15,35.15,35.09,35.11,40454.0,31.5004,31.5004,31.4466,31.4645,40454.0
2017-08-14 13:15:00,35.1,35.11,35.08,35.09,24807.0,31.4556,31.4645,31.4376,31.4466,24807.0
2017-08-14 13:20:00,35.09,35.1,35.08,35.08,20684.0,31.4466,31.4556,31.4376,31.4376,20684.0
2017-08-14 13:25:00,35.08,35.09,35.08,35.08,23079.0,31.4376,31.4466,31.4376,31.4376,23079.0
2017-08-14 13:30:00,35.08,35.08,35.03,35.03,40547.0,31.4376,31.4376,31.3928,31.3928,40547.0
2017-08-14 13:35:00,35.03,35.04,35.03,35.04,20771.0,31.3928,31.4018,31.3928,31.4018,20771.0
2017-08-14 13:40:00,35.04,35.04,35.02,35.03,40345.0,31.4018,31.4018,31.3839,31.3928,40345.0
2017-08-14 13:45:00,35.02,35.03,34.95,34.97,71725.0,31.3839,31.3928,31.3211,31.3391,71725.0
2017-08-14 13:50:00,34.96,34.97,34.95,34.95,21726.0,31.3301,31.3391,31.3211,31.3211,21726.0
2017-08-14 13:55:00,34.95,35.02,34.95,35.0,54412.0,31.3211,31.3839,31.3211,31.366,54412.0
2017-08-14 14:00:00,35.0,35.01,34.98,34.98,40811.0,31.366,31.3749,31.348,31.348,40811.0
2017-08-14 14:05:00,34.99,35.0,34.97,34.98,44005.0,31.357,31.366,31.3391,31.348,44005.0
2017-08-14 14:10:00,34.97,34.98,34.96,34.96,26611.0,31.3391,31.348,31.3301,31.3301,26611.0
2017-08-14 14:15:00,34.96,34.97,34.93,34.97,52136.0,31.3301,31.3391,31.3032,31.3391,52136.0
2017-08-14 14:20:00,34.97,35.04,34.96,35.02,74373.0,31.3391,31.4018,31.3301,31.3839,74373.0
2017-08-14 14:25:00,35.02,35.03,34.99,34.99,25945.0,31.3839,31.3928,31.357,31.357,25945.0
2017-08-14 14:30:00,34.99,35.02,34.98,35.02,31906.0,31.357,31.3839,31.348,31.3839,31906.0
2017-08-14 14:35:00,35.02,35.03,34.99,35.02,60875.0,31.3839,31.3928,31.357,31.3839,60875.0
2017-08-14 14:40:00,35.03,35.03,34.98,35.0,71876.0,31.3928,31.3928,31.348,31.366,71876.0
2017-08-14 14:45:00,35.0,35.02,34.95,34.95,70245.0,31.366,31.3839,31.3211,31.3211,70245.0
2017-08-14 14:50:00,34.95,34.97,34.94,34.94,51291.0,31.3211,31.3391,31.3122,31.3122,51291.0
2017-08-14 14:55:00,34.95,35.02,34.94,35.01,111521.0,31.3211,31.3839,31.3122,31.3749,111521.0
2017-08-14 15:00:00,35.01,35.03,34.99,34.99,113271.0,31.3749,31.3928,31.357,31.357,113271.0
2017-08-14 15:05:00,34.99,35.06,34.99,35.05,82122.0,31.357,31.4197,31.357,31.4108,82122.0
2017-08-14 15:10:00,35.05,35.06,35.03,35.06,68522.0,31.4108,31.4197,31.3928,31.4197,68522.0
2017-08-14 15:15:00,35.06,35.09,35.05,35.07,71857.0,31.4197,31.4466,31.4108,31.4287,71857.0
2017-08-14 15:20:00,35.08,35.11,35.06,35.11,81180.0,31.4376,31.4645,31.4197,31.4645,81180.0
2017-08-14 15:25:00,35.11,35.11,35.07,35.11,134513.0,31.4645,31.4645,31.4287,31.4645,134513.0
2017-08-14 15:30:00,35.1,35.13,35.09,35.11,108856.0,31.4556,31.4825,31.4466,31.4645,108856.0
2017-08-14 15:35:00,35.11,35.13,35.09,35.13,93486.0,31.4645,31.4825,31.4466,31.4825,93486.0
2017-08-14 15:40:00,35.13,35.14,35.11,35.13,177339.0,31.4825,31.4914,31.4645,31.4825,177339.0
2017-08-14 15:45:00,35.12,35.17,35.1,35.14,129462.0,31.4735,31.5183,31.4556,31.4914,129462.0
2017-08-14 15:50:00,35.14,35.26,35.13,35.25,400189.0,31.4914,31.599,31.4825,31.59,400189.0
2017-08-14 15:55:00,35.25,35.28,35.19,35.2,503823.0,31.59,31.6169,31.5362,31.5452,503823.0
2017-08-15 09:30:00,35.24,35.32,35.13,35.31,113450.0,31.581,31.6527,31.4825,31.6438,113450.0
2017-08-15 09:35:00,35.29,35.31,35.22,35.28,32057.0,31.6258,31.6438,31.5631,31.6169,32057.0
2017-08-15 09:40:00,35.28,35.29,35.12,35.16,103884.0,31.6169,31.6258,31.4735,31.5093,103884.0
2017-08-15 09:45:00,35.17,35.22,35.15,35.22,75030.0,31.5183,31.5631,31.5004,31.5631,75030.0
2017-08-15 09:50:00,35.22,35.29,35.19,35.29,47156.0,31.5631,31.6258,31.5362,31.6258,47156.0
2017-08-15 09:55:00,35.28,35.35,35.27,35.32,52697.0,31.6169,31.6796,31.6079,31.6527,52697.0
2017-08-15 10:00:00,35.31,35.31,35.2,35.2,64511.0,31.6438,31.6438,31.5452,31.5452,64511.0
2017-08-15 10:05:00,35.2,35.25,35.17,35.22,102947.0,31.5452,31.59,31.5183,31.5631,102947.0
2017-08-15 10:10:00,35.23,35.24,35.18,35.21,53535.0,31.5721,31.581,31.5273,31.5541,53535.0
2017-08-15 10:15:00,35.21,35.21,35.13,35.17,33473.0,31.5541,31.5541,31.4825,31.5183,33473.0
2017-08-15 10:20:00,35.18,35.21,35.15,35.19,30803.0,31.5273,31.5541,31.5004,31.5362,30803.0
2017-08-15 10:25:00,35.19,35.3,35.19,35.3,55256.0,31.5362,31.6348,31.5362,31.6348,55256.0
2017-08-15 10:30:00,35.3,35.3,35.19,35.2,71892.0,31.6348,31.6348,31.5362,31.5452,71892.0
2017-08-15 10:35:00,35.2,35.21,35.17,35.21,94686.0,31.5452,31.5541,31.5183,31.5541,94686.0
2017-08-15 10:40:00,35.22,35.24,35.2,35.23,48179.0,31.5631,31.581,31.5452,31.5721,48179.0
2017-08-15 10:45:00,35.23,35.25,35.18,35.18,35055.0,31.5721,31.59,31.5273,31.5273,35055.0
2017-08-15 10:50:00,35.19,35.22,35.17,35.19,33494.0,31.5362,31.5631,31.5183,31.5362,33494.0
2017-08-15 10:55:00,35.19,35.2,35.17,35.17,23677.0,31.5362,31.5452,31.5183,31.5183,23677.0
2017-08-15 11:00:00,35.17,35.21,35.16,35.19,39114.0,31.5183,31.5541,31.5093,31.5362,39114.0
2017-08-15 11:05:00,35.19,35.27,35.17,35.25,100742.0,31.5362,31.6079,31.5183,31.59,100742.0
2017-08-15 11:10:00,35.24,35.27,35.23,35.26,31247.0,31.581,31.6079,31.5721,31.599,31247.0
2017-08-15 11:15:00,35.26,35.27,35.22,35.22,23603.0,31.599,31.6079,31.5631,31.5631,23603.0
2017-08-15 11:20:00,35.23,35.25,35.22,35.22,36920.0,31.5721,31.59,31.5631,31.5631,36920.0
2017-08-15 11:25:00,35.22,35.24,35.18,35.24,47782.0,31.5631,31.581,31.5273,31.581,47782.0
2017-08-15 11:30:00,35.23,35.27,35.22,35.26,48340.0,31.5721,31.6079,31.5631,31.599,48340.0
2017-08-15 11:35:00,35.26,35.28,35.23,35.24,25271.0,31.599,31.6169,31.5721,31.581,25271.0
2017-08-15 11:40:00,35.24,35.25,35.21,35.21,29632.0,31.581,31.59,31.5541,31.5541,29632.0
2017-08-15 11:45:00,35.22,35.23,35.18,35.21,48823.0,31.5631,31.5721,31.5273,31.5541,48823.0
2017-08-15 11:50:00,35.21,35.22,35.18,35.22,32766.0,31.5541,31.5631,31.5273,31.5631,32766.0
2017-08-15 11:55:00,35.22,35.25,35.19,35.24,40868.0,31.5631,31.59,31.5362,31.581,40868.0
2017-08-15 12:00:00,35.24,35.32,35.23,35.31,58438.0,31.581,31.6527,31.5721,31.6438,58438.0
2017-08-15 12:05:00,35.31,35.32,35.29,35.3,23069.0,31.6438,31.6527,31.6258,31.6348,23069.0
2017-08-15 12:10:00,35.31,35.33,35.29,35.33,22451.0,31.6438,31.6617,31.6258,31.6617,22451.0
2017-08-15 12:15:00,35.33,35.38,35.32,35.37,67191.0,31.6617,31.7065,31.6527,31.6975,67191.0
2017-08-15 12:20:00,35.36,35.38,35.35,35.36,36890.0,31.6886,31.7065,31.6796,31.6886,36890.0
2017-08-15 12:25:00,35.36,35.41,35.35,35.41,29552.0,31.6886,31.7334,31.6796,31.7334,29552.0
2017-08-15 12:30:00,35.41,35.41,35.37,35.38,45517.0,31.7334,31.7334,31.6975,31.7065,45517.0
2017-08-15 12:35:00,35.37,35.4,35.37,35.39,38459.0,31.6975,31.7244,31.6975,31.7155,38459.0
2017-08-15 12:40:00,35.39,35.4,35.38,35.39,23724.0,31.7155,31.7244,31.7065,31.7155,23724.0
2017-08-15 12:45:00,35.4,35.42,35.4,35.41,40690.0,31.7244,31.7423,31.7244,31.7334,40690.0
2017-08-15 12:50:00,35.41,35.42,35.38,35.38,27671.0,31.7334,31.7423,31.7065,31.7065,27671.0
2017-08-15 12:55:00,35.38,35.41,35.38,35.39,85552.0,31.7065,31.7334,31.7065,31.7155,85552.0
2017-08-15 13:00:00,35.39,35.42,35.36,35.37,157648.0,31.7155,31.7423,31.6886,31.6975,157648.0
2017-08-15 13:05:00,35.37,35.37,35.33,35.35,30254.0,31.6975,31.6975,31.6617,31.6796,30254.0
2017-08-15 13:10:00,35.35,35.38,35.33,35.35,29137.0,31.6796,31.7065,31.6617,31.6796,29137.0
2017-08-15 13:15:00,35.36,35.37,35.34,35.35,24810.0,31.6886,31.6975,31.6707,31.6796,24810.0
2017-08-15 13:20:00,35.35,35.36,35.33,35.33,20690.0,31.6796,31.6886,31.6617,31.6617,20690.0
2017-08-15 13:25:00,35.33,35.34,35.3,35.32,28197.0,31.6617,31.6707,31.6348,31.6527,28197.0
2017-08-15 13:30:00,35.32,35.33,35.29,35.3,25873.0,31.6527,31.6617,31.6258,31.6348,25873.0
2017-08-15 13:35:00,35.3,35.31,35.26,35.27,31109.0,31.6348,31.6438,31.599,31.6079,31109.0
2017-08-15 13:40:00,35.28,35.29,35.25,35.26,33104.0,31.6169,31.6258,31.59,31.599,33104.0
2017-08-15 13:45:00,35.26,35.26,35.23,35.25,21595.0,31.599,31.599,31.5721,31.59,21595.0
2017-08-15 13:50:00,35.26,35.26,35.22,35.22,14093.0,31.599,31.599,31.5631,31.5631,14093.0
2017-08-15 13:55:00,35.23,35.24,35.21,35.21,22790.0,31.5721,31.581,31.5541,31.5541,22790.0
2017-08-15 14:00:00,35.22,35.22,35.2,35.21,49567.0,31.5631,31.5631,31.5452,31.5541,49567.0
2017-08-15 14:05:00,35.21,35.23,35.2,35.22,34379.0,31.5541,31.5721,31.5452,31.5631,34379.0
2017-08-15 14:10:00,35.22,35.22,35.2,35.21,50236.0,31.5631,31.5631,31.5452,31.5541,50236.0
2017-08-15 14:15:00,35.22,35.22,35.19,35.2,23885.0,31.5631,31.5631,31.5362,31.5452,23885.0
2017-08-15 14:20:00,35.21,35.25,35.2,35.24,50810.0,31.5541,31.59,31.5452,31.581,50810.0
2017-08-15 14:25:00,35.24,35.28,35.24,35.27,26414.0,31.581,31.6169,31.581,31.6079,26414.0
2017-08-15 14:30:00,35.27,35.28,35.26,35.27,26297.0,31.6079,31.6169,31.599,31.6079,26297.0
2017-08-15 14:35:00,35.27,35.27,35.26,35.27,19320.0,31.6079,31.6079,31.599,31.6079,19320.0
2017-08-15 14:40:00,35.26,35.28,35.26,35.26,51933.0,31.599,31.6169,31.599,31.599,51933.0
2017-08-15 14:45:00,35.27,35.27,35.24,35.26,43737.0,31.6079,31.6079,31.581,31.599,43737.0
2017-08-15 14:50:00,35.25,35.25,35.23,35.24,21900.0,31.59,31.59,31.5721,31.581,21900.0
2017-08-15 14:55:00,35.24,35.25,35.23,35.24,25813.0,31.581,31.59,31.5721,31.581,25813.0
2017-08-15 15:00:00,35.25,35.25,35.24,35.24,14372.0,31.59,31.59,31.581,31.581,14372.0
2017-08-15 15:05:00,35.24,35.27,35.24,35.25,37640.0,31.581,31.6079,31.581,31.59,37640.0
2017-08-15 15:10:00,35.25,35.28,35.25,35.28,55989.0,31.59,31.6169,31.59,31.6169,55989.0
2017-08-15 15:15:00,35.27,35.29,35.26,35.26,39611.0,31.6079,31.6258,31.599,31.599,39611.0
2017-08-15 15:20:00,35.26,35.28,35.26,35.26,38554.0,31.599,31.6169,31.599,31.599,38554.0
2017-08-15 15:25:00,35.26,35.27,35.26,35.26,22146.0,31.599,31.6079,31.599,31.599,22146.0
2017-08-15 15:30:00,35.26,35.27,35.25,35.27,54515.0,31.599,31.6079,31.59,31.6079,54515.0
2017-08-15 15:35:00,35.27,35.33,35.26,35.32,122216.0,31.6079,31.6617,31.599,31.6527,122216.0
2017-08-15 15:40:00,35.32,35.34,35.32,35.33,78862.0,31.6527,31.6707,31.6527,31.6617,78862.0
2017-08-15 15:45:00,35.33,35.35,35.32,35.32,81527.0,31.6617,31.6796,31.6527,31.6527,81527.0
2017-08-15 15:50:00,35.32,35.32,35.27,35.29,145113.0,31.6527,31.6527,31.6079,31.6258,145113.0
2017-08-15 15:55:00,35.28,35.29,35.24,35.25,299017.0,31.6169,31.6258,31.581,31.59,299017.0
2017-08-16 09:30:00,35.29,35.39,35.07,35.35,134799.0,31.6258,31.7155,31.4287,31.6796,134799.0
2017-08-16 09:35:00,35.35,35.36,35.23,35.27,38495.0,31.6796,31.6886,31.5721,31.6079,38495.0
2017-08-16 09:40:00,35.27,35.35,35.23,35.33,133914.0,31.6079,31.6796,31.5721,31.6617,133914.0
2017-08-16 09:45:00,35.33,35.34,35.24,35.27,110297.0,31.6617,31.6707,31.581,31.6079,110297.0
2017-08-16 09:50:00,35.27,35.29,35.22,35.26,30466.0,31.6079,31.6258,31.5631,31.599,30466.0
2017-08-16 09:55:00,35.26,35.28,35.25,35.27,26217.0,31.599,31.6169,31.59,31.6079,26217.0
2017-08-16 10:00:00,35.27,35.31,35.24,35.25,41018.0,31.6079,31.6438,31.581,31.59,41018.0
2017-08-16 10:05:00,35.24,35.32,35.24,35.3,33799.0,31.581,31.6527,31.581,31.6348,33799.0
2017-08-16 10:10:00,35.3,35.34,35.27,35.32,35432.0,31.6348,31.6707,31.6079,31.6527,35432.0
2017-08-16 10:15:00,35.32,35.36,35.32,35.34,33691.0,31.6527,31.6886,31.6527,31.6707,33691.0
2017-08-16 10:20:00,35.33,35.34,35.32,35.33,12664.0,31.6617,31.6707,31.6527,31.6617,12664.0
2017-08-16 10:25:00,35.33,35.39,35.32,35.39,9644.0,31.6617,31.7155,31.6527,31.7155,9644.0
2017-08-16 10:30:00,35.39,35.4,35.29,35.3,65269.0,31.7155,31.7244,31.6258,31.6348,65269.0
2017-08-16 10:35:00,35.3,35.3,35.24,35.26,31981.0,31.6348,31.6348,31.581,31.599,31981.0
2017-08-16 10:40:00,35.27,35.29,35.26,35.28,23860.0,31.6079,31.6258,31.599,31.6169,23860.0
2017-08-16 10:45:00,35.27,35.31,35.26,35.27,42125.0,31.6079,31.6438,31.599,31.6079,42125.0
2017-08-16 10:50:00,35.28,35.31,35.28,35.3,13246.0,31.6169,31.6438,31.6169,31.6348,13246.0
2017-08-16 10:55:00,35.29,35.3,35.27,35.3,27727.0,31.6258,31.6348,31.6079,31.6348,27727.0
2017-08-16 11:00:00,35.3,35.35,35.3,35.31,28666.0,31.6348,31.6796,31.6348,31.6438,28666.0
2017-08-16 11:05:00,35.31,35.32,35.31,35.31,10000.0,31.6438,31.6527,31.6438,31.6438,10000.0
2017-08-16 11:10:00,35.3,35.31,35.26,35.26,17619.0,31.6348,31.6438,31.599,31.599,17619.0
2017-08-16 11:15:00,35.27,35.3,35.27,35.29,11660.0,31.6079,31.6348,31.6079,31.6258,11660.0
2017-08-16 11:20:00,35.29,35.3,35.24,35.27,44674.0,31.6258,31.6348,31.581,31.6079,44674.0
2017-08-16 11:25:00,35.26,35.29,35.26,35.29,15819.0,31.599,31.6258,31.599,31.6258,15819.0
2017-08-16 11:30:00,35.28,35.32,35.28,35.3,14264.0,31.6169,31.6527,31.6169,31.6348,14264.0
2017-08-16 11:35:00,35.3,35.35,35.3,35.34,38296.0,31.6348,31.6796,31.6348,31.6707,38296.0
2017-08-16 11:40:00,35.34,35.35,35.31,35.34,15764.0,31.6707,31.6796,31.6438,31.6707,15764.0
2017-08-16 11:45:00,35.34,35.36,35.33,35.35,12558.0,31.6707,31.6886,31.6617,31.6796,12558.0
2017-08-16 11:50:00,35.35,35.35,35.33,35.33,6800.0,31.6796,31.6796,31.6617,31.6617,6800.0
2017-08-16 11:55:00,35.33,35.33,35.3,35.3,31660.0,31.6617,31.6617,31.6348,31.6348,31660.0
2017-08-16 12:00:00,35.3,35.35,35.3,35.35,16676.0,31.6348,31.6796,31.6348,31.6796,16676.0
2017-08-16 12:05:00,35.35,35.37,35.33,35.37,31200.0,31.6796,31.6975,31.6617,31.6975,31200.0
2017-08-16 12:10:00,35.37,35.42,35.37,35.39,30937.0,31.6975,31.7423,31.6975,31.7155,30937.0
2017-08-16 12:15:00,35.39,35.43,35.37,35.4,33070.0,31.7155,31.7513,31.6975,31.7244,33070.0
2017-08-16 12:20:00,35.41,35.45,35.41,35.44,26141.0,31.7334,31.7692,31.7334,31.7603,26141.0
2017-08-16 12:25:00,35.45,35.48,35.44,35.45,31680.0,31.7692,31.7961,31.7603,31.7692,31680.0
2017-08-16 12:30:00,35.45,35.45,35.4,35.43,22401.0,31.7692,31.7692,31.7244,31.7513,22401.0
2017-08-16 12:35:00,35.42,35.45,35.41,35.45,44617.0,31.7423,31.7692,31.7334,31.7692,44617.0
2017-08-16 12:40:00,35.44,35.45,35.43,35.44,8901.0,31.7603,31.7692,31.7513,31.7603,8901.0
2017-08-16 12:45:00,35.44,35.44,35.41,35.42,29316.0,31.7603,31.7603,31.7334,31.7423,29316.0
2017-08-16 12:50:00,35.42,35.42,35.37,35.4,24317.0,31.7423,31.7423,31.6975,31.7244,24317.0
2017-08-16 12:55:00,35.41,35.41,35.37,35.39,24821.0,31.7334,31.7334,31.6975,31.7155,24821.0
2017-08-16 13:00:00,35.39,35.4,35.38,35.38,17529.0,31.7155,31.7244,31.7065,31.7065,17529.0
2017-08-16 13:05:00,35.39,35.39,35.38,35.38,10383.0,31.7155,31.7155,31.7065,31.7065,10383.0
2017-08-16 13:10:00,35.38,35.39,35.31,35.31,41698.0,31.7065,31.7155,31.6438,31.6438,41698.0
2017-08-16 13:15:00,35.31,35.39,35.3,35.37,35208.0,31.6438,31.7155,31.6348,31.6975,35208.0
2017-08-16 13:20:00,35.36,35.4,35.34,35.39,31080.0,31.6886,31.7244,31.6707,31.7155,31080.0
2017-08-16 13:25:00,35.39,35.41,35.35,35.39,73482.0,31.7155,31.7334,31.6796,31.7155,73482.0
2017-08-16 13:30:00,35.39,35.39,35.33,35.33,32633.0,31.7155,31.7155,31.6617,31.6617,32633.0
2017-08-16 13:35:00,35.34,35.35,35.32,35.34,68948.0,31.6707,31.6796,31.6527,31.6707,68948.0
2017-08-16 13:40:00,35.34,35.39,35.32,35.39,32029.0,31.6707,31.7155,31.6527,31.7155,32029.0
2017-08-16 13:45:00,35.38,35.42,35.36,35.4,30194.0,31.7065,31.7423,31.6886,31.7244,30194.0
2017-08-16 13:50:00,35.39,35.4,35.37,35.37,19394.0,31.7155,31.7244,31.6975,31.6975,19394.0
2017-08-16 13:55:00,35.37,35.44,35.36,35.4,47971.0,31.6975,31.7603,31.6886,31.7244,47971.0
2017-08-16 14:00:00,35.4,35.44,35.34,35.44,29551.0,31.7244,31.7603,31.6707,31.7603,29551.0
2017-08-16 14:05:00,35.43,35.48,35.41,35.44,65118.0,31.7513,31.7961,31.7334,31.7603,65118.0
2017-08-16 14:10:00,35.43,35.48,35.42,35.46,44440.0,31.7513,31.7961,31.7423,31.7782,44440.0
2017-08-16 14:15:00,35.46,35.47,35.36,35.38,35342.0,31.7782,31.7872,31.6886,31.7065,35342.0
2017-08-16 14:20:00,35.38,35.4,35.3,35.33,106913.0,31.7065,31.7244,31.6348,31.6617,106913.0
2017-08-16 14:25:00,35.34,35.38,35.31,35.35,45269.0,31.6707,31.7065,31.6438,31.6796,45269.0
2017-08-16 14:30:00,35.35,35.37,35.31,35.35,36570.0,31.6796,31.6975,31.6438,31.6796,36570.0
2017-08-16 14:35:00,35.34,35.37,35.33,35.36,23285.0,31.6707,31.6975,31.6617,31.6886,23285.0
2017-08-16 14:40:00,35.35,35.37,35.33,35.36,29097.0,31.6796,31.6975,31.6617,31.6886,29097.0
2017-08-16 14:45:00,35.36,35.38,35.33,35.38,32412.0,31.6886,31.7065,31.6617,31.7065,32412.0
2017-08-16 14:50:00,35.37,35.38,35.35,35.36,24305.0,31.6975,31.7065,31.6796,31.6886,24305.0
2017-08-16 14:55:00,35.37,35.39,35.36,35.37,40804.0,31.6975,31.7155,31.6886,31.6975,40804.0
2017-08-16 15:00:00,35.37,35.38,35.34,35.34,19574.0,31.6975,31.7065,31.6707,31.6707,19574.0
2017-08-16 15:05:00,35.35,35.35,35.32,35.32,35792.0,31.6796,31.6796,31.6527,31.6527,35792.0
2017-08-16 15:10:00,35.32,35.35,35.31,35.33,64493.0,31.6527,31.6796,31.6438,31.6617,64493.0
2017-08-16 15:15:00,35.34,35.35,35.32,35.33,17976.0,31.6707,31.6796,31.6527,31.6617,17976.0
2017-08-16 15:20:00,35.33,35.36,35.32,35.34,49982.0,31.6617,31.6886,31.6527,31.6707,49982.0
2017-08-16 15:25:00,35.34,35.36,35.33,35.34,40848.0,31.6707,31.6886,31.6617,31.6707,40848.0
2017-08-16 15:30:00,35.34,35.36,35.32,35.34,67146.0,31.6707,31.6886,31.6527,31.6707,67146.0
2017-08-16 15:35:00,35.34,35.35,35.32,35.33,53441.0,31.6707,31.6796,31.6527,31.6617,53441.0
2017-08-16 15:40:00,35.32,35.37,35.31,35.36,104915.0,31.6527,31.6975,31.6438,31.6886,104915.0
2017-08-16 15:45:00,35.36,35.36,35.31,35.33,89849.0,31.6886,31.6886,31.6438,31.6617,89849.0
2017-08-16 15:50:00,35.33,35.38,35.32,35.38,95567.0,31.6617,31.7065,31.6527,31.7065,95567.0
2017-08-16 15:55:00,35.38,35.38,35.34,35.37,251576.0,31.7065,31.7065,31.6707,31.6975,251576.0
2017-08-17 09:30:00,35.5,35.5,35.29,35.39,90902.0,31.814,31.814,31.6258,31.7155,90902.0
2017-08-17 09:35:00,35.39,35.43,35.3,35.38,51973.0,31.7155,31.7513,31.6348,31.7065,51973.0
2017-08-17 09:40:00,35.37,35.46,35.37,35.4,85834.0,31.6975,31.7782,31.6975,31.7244,85834.0
2017-08-17 09:45:00,35.41,35.45,35.32,35.32,54149.0,31.7334,31.7692,31.6527,31.6527,54149.0
2017-08-17 09:50:00,35.33,35.34,35.29,35.34,61714.0,31.6617,31.6707,31.6258,31.6707,61714.0
2017-08-17 09:55:00,35.34,35.36,35.23,35.23,78731.0,31.6707,31.6886,31.5721,31.5721,78731.0
2017-08-17 10:00:00,35.22,35.26,35.15,35.25,101392.0,31.5631,31.599,31.5004,31.59,101392.0
2017-08-17 10:05:00,35.25,35.32,35.25,35.25,72050.0,31.59,31.6527,31.59,31.59,72050.0
2017-08-17 10:10:00,35.25,35.26,35.15,35.17,52440.0,31.59,31.599,31.5004,31.5183,52440.0
2017-08-17 10:15:00,35.17,35.17,35.09,35.1,55156.0,31.5183,31.5183,31.4466,31.4556,55156.0
2017-08-17 10:20:00,35.1,35.12,35.05,35.09,65783.0,31.4556,31.4735,31.4108,31.4466,65783.0
2017-08-17 10:25:00,35.09,35.14,35.05,35.14,58882.0,31.4466,31.4914,31.4108,31.4914,58882.0
2017-08-17 10:30:00,35.15,35.19,35.13,35.16,54648.0,31.5004,31.5362,31.4825,31.5093,54648.0
2017-08-17 10:35:00,35.16,35.21,35.14,35.14,71800.0,31.5093,31.5541,31.4914,31.4914,71800.0
2017-08-17 10:40:00,35.14,35.17,35.09,35.11,57495.0,31.4914,31.5183,31.4466,31.4645,57495.0
2017-08-17 10:45:00,35.12,35.15,35.1,35.12,44533.0,31.4735,31.5004,31.4556,31.4735,44533.0
2017-08-17 10:50:00,35.11,35.16,35.07,35.15,36954.0,31.4645,31.5093,31.4287,31.5004,36954.0
2017-08-17 10:55:00,35.15,35.17,35.1,35.11,54604.0,31.5004,31.5183,31.4556,31.4645,54604.0
2017-08-17 11:00:00,35.12,35.17,35.11,35.15,46698.0,31.4735,31.5183,31.4645,31.5004,46698.0
2017-08-17 11:05:00,35.16,35.23,35.16,35.22,32323.0,31.5093,31.5721,31.5093,31.5631,32323.0
2017-08-17 11:10:00,35.23,35.25,35.2,35.22,51215.0,31.5721,31.59,31.5452,31.5631,51215.0
2017-08-17 11:15:00,35.22,35.23,35.18,35.19,44139.0,31.5631,31.5721,31.5273,31.5362,44139.0
2017-08-17 11:20:00,35.2,35.21,35.15,35.16,36899.0,31.5452,31.5541,31.5004,31.5093,36899.0
2017-08-17 11:25:00,35.16,35.19,35.13,35.14,25310.0,31.5093,31.5362,31.4825,31.4914,25310.0
2017-08-17 11:30:00,35.14,35.16,35.11,35.13,32490.0,31.4914,31.5093,31.4645,31.4825,32490.0
2017-08-17 11:35:00,35.13,35.16,35.1,35.13,31041.0,31.4825,31.5093,31.4556,31.4825,31041.0
2017-08-17 11:40:00,35.12,35.13,35.1,35.1,21856.0,31.4735,31.4825,31.4556,31.4556,21856.0
2017-08-17 11:45:00,35.11,35.13,35.04,35.05,39719.0,31.4645,31.4825,31.4018,31.4108,39719.0
2017-08-17 11:50:00,35.05,35.1,35.05,35.1,19687.0,31.4108,31.4556,31.4108,31.4556,19687.0
2017-08-17 11:55:00,35.1,35.11,35.06,35.07,39442.0,31.4556,31.4645,31.4197,31.4287,39442.0
2017-08-17 12:00:00,35.08,35.12,35.06,35.12,23721.0,31.4376,31.4735,31.4197,31.4735,23721.0
2017-08-17 12:05:00,35.11,35.13,35.08,35.09,38059.0,31.4645,31.4825,31.4376,31.4466,38059.0
2017-08-17 12:10:00,35.08,35.09,35.0,35.04,37055.0,31.4376,31.4466,31.366,31.4018,37055.0
2017-08-17 12:15:00,35.04,35.04,34.97,34.98,37275.0,31.4018,31.4018,31.3391,31.348,37275.0
2017-08-17 12:20:00,34.99,35.05,34.98,35.04,38939.0,31.357,31.4108,31.348,31.4018,38939.0
2017-08-17 12:25:00,35.03,35.04,34.98,35.0,34017.0,31.3928,31.4018,31.348,31.366,34017.0
2017-08-17 12:30:00,35.0,35.0,34.94,34.96,34297.0,31.366,31.366,31.3122,31.3301,34297.0
2017-08-17 12:35:00,34.97,35.04,34.95,35.04,40269.0,31.3391,31.4018,31.3211,31.4018,40269.0
2017-08-17 12:40:00,35.04,35.04,34.97,34.98,29591.0,31.4018,31.4018,31.3391,31.348,29591.0
2017-08-17 12:45:00,34.98,35.03,34.98,35.01,27729.0,31.348,31.3928,31.348,31.3749,27729.0
2017-08-17 12:50:00,35.0,35.0,34.95,34.96,34354.0,31.366,31.366,31.3211,31.3301,34354.0
2017-08-17 12:55:00,34.95,34.97,34.92,34.96,49623.0,31.3211,31.3391,31.2943,31.3301,49623.0
2017-08-17 13:00:00,34.96,34.98,34.93,34.93,38384.0,31.3301,31.348,31.3032,31.3032,38384.0
2017-08-17 13:05:00,34.93,34.99,34.92,34.98,33606.0,31.3032,31.357,31.2943,31.348,33606.0
2017-08-17 13:10:00,34.98,34.98,34.92,34.94,44726.0,31.348,31.348,31.2943,31.3122,44726.0
2017-08-17 13:15:00,34.93,34.98,34.92,34.97,23941.0,31.3032,31.348,31.2943,31.3391,23941.0
2017-08-17 13:20:00,34.97,34.97,34.9,34.91,44722.0,31.3391,31.3391,31.2763,31.2853,44722.0
2017-08-17 13:25:00,34.92,34.95,34.92,34.92,28230.0,31.2943,31.3211,31.2943,31.2943,28230.0
2017-08-17 13:30:00,34.92,34.99,34.92,34.98,47752.0,31.2943,31.357,31.2943,31.348,47752.0
2017-08-17 13:35:00,34.98,35.04,34.97,35.0,52545.0,31.348,31.4018,31.3391,31.366,52545.0
2017-08-17 13:40:00,35.01,35.04,35.0,35.03,31202.0,31.3749,31.4018,31.366,31.3928,31202.0
2017-08-17 13:45:00,35.03,35.04,35.01,35.02,22224.0,31.3928,31.4018,31.3749,31.3839,22224.0
2017-08-17 13:50:00,35.02,35.03,34.99,35.03,31367.0,31.3839,31.3928,31.357,31.3928,31367.0
2017-08-17 13:55:00,35.03,35.06,35.01,35.05,35892.0,31.3928,31.4197,31.3749,31.4108,35892.0
2017-08-17 14:00:00,35.05,35.06,35.0,35.01,96477.0,31.4108,31.4197,31.366,31.3749,96477.0
2017-08-17 14:05:00,35.01,35.05,35.01,35.05,42820.0,31.3749,31.4108,31.3749,31.4108,42820.0
2017-08-17 14:10:00,35.05,35.07,35.02,35.05,65813.0,31.4108,31.4287,31.3839,31.4108,65813.0
2017-08-17 14:15:00,35.05,35.05,34.93,34.94,74062.0,31.4108,31.4108,31.3032,31.3122,74062.0
2017-08-17 14:20:00,34.94,34.98,34.91,34.97,43592.0,31.3122,31.348,31.2853,31.3391,43592.0
2017-08-17 14:25:00,34.98,35.03,34.98,35.02,41617.0,31.348,31.3928,31.348,31.3839,41617.0
2017-08-17 14:30:00,35.02,35.05,35.0,35.02,38481.0,31.3839,31.4108,31.366,31.3839,38481.0
2017-08-17 14:35:00,35.03,35.06,34.99,35.01,36536.0,31.3928,31.4197,31.357,31.3749,36536.0
2017-08-17 14:40:00,35.01,35.02,34.97,35.0,72312.0,31.3749,31.3839,31.3391,31.366,72312.0
2017-08-17 14:45:00,34.99,35.02,34.97,35.0,61757.0,31.357,31.3839,31.3391,31.366,61757.0
2017-08-17 14:50:00,35.01,35.02,34.98,35.02,82916.0,31.3749,31.3839,31.348,31.3839,82916.0
2017-08-17 14:55:00,35.02,35.02,34.99,34.99,37209.0,31.3839,31.3839,31.357,31.357,37209.0
2017-08-17 15:00:00,34.99,35.0,34.94,34.96,73931.0,31.357,31.366,31.3122,31.3301,73931.0
2017-08-17 15:05:00,34.96,34.98,34.9,34.93,55697.0,31.3301,31.348,31.2763,31.3032,55697.0
2017-08-17 15:10:00,34.94,34.98,34.92,34.94,59460.0,31.3122,31.348,31.2943,31.3122,59460.0
2017-08-17 15:15:00,34.93,34.97,34.91,34.97,124650.0,31.3032,31.3391,31.2853,31.3391,124650.0
2017-08-17 15:20:00,34.96,35.0,34.93,34.95,101211.0,31.3301,31.366,31.3032,31.3211,101211.0
2017-08-17 15:25:00,34.95,34.98,34.95,34.97,53545.0,31.3211,31.348,31.3211,31.3391,53545.0
2017-08-17 15:30:00,34.97,35.01,34.93,35.0,128234.0,31.3391,31.3749,31.3032,31.366,128234.0
2017-08-17 15:35:00,35.0,35.01,34.97,34.98,89641.0,31.366,31.3749,31.3391,31.348,89641.0
2017-08-17 15:40:00,34.98,35.01,34.95,34.98,206482.0,31.348,31.3749,31.3211,31.348,206482.0
2017-08-17 15:45:00,34.97,34.98,34.91,34.93,127411.0,31.3391,31.348,31.2853,31.3032,127411.0
2017-08-17 15:50:00,34.92,34.92,34.8,34.89,375034.0,31.2943,31.2943,31.1867,31.2674,375034.0
2017-08-17 15:55:00,34.89,34.89,34.83,34.85,448523.0,31.2674,31.2674,31.2136,31.2315,448523.0
2017-08-18 09:30:00,34.92,34.99,34.77,34.91,424063.0,31.2943,31.357,31.1598,31.2853,424063.0
2017-08-18 09:35:00,34.9,35.03,34.8,34.83,125302.0,31.2763,31.3928,31.1867,31.2136,125302.0
2017-08-18 09:40:00,34.83,34.91,34.82,34.87,54507.0,31.2136,31.2853,31.2046,31.2495,54507.0
2017-08-18 09:45:00,34.86,34.89,34.81,34.86,88170.0,31.2405,31.2674,31.1957,31.2405,88170.0
2017-08-18 09:50:00,34.86,34.89,34.8,34.87,78366.0,31.2405,31.2674,31.1867,31.2495,78366.0
2017-08-18 09:55:00,34.87,34.9,34.83,34.88,152747.0,31.2495,31.2763,31.2136,31.2584,152747.0
2017-08-18 10:00:00,34.89,34.91,34.84,34.84,93299.0,31.2674,31.2853,31.2226,31.2226,93299.0
2017-08-18 10:05:00,34.84,35.02,34.84,35.01,123172.0,31.2226,31.3839,31.2226,31.3749,123172.0
2017-08-18 10:10:00,35.0,35.02,34.98,35.0,128967.0,31.366,31.3839,31.348,31.366,128967.0
2017-08-18 10:15:00,34.99,35.05,34.93,34.93,133467.0,31.357,31.4108,31.3032,31.3032,133467.0
2017-08-18 10:20:00,34.94,35.01,34.94,34.96,97346.0,31.3122,31.3749,31.3122,31.3301,97346.0
2017-08-18 10:25:00,34.96,35.0,34.93,34.94,64685.0,31.3301,31.366,31.3032,31.3122,64685.0
2017-08-18 10:30:00,34.94,34.94,34.88,34.93,153570.0,31.3122,31.3122,31.2584,31.3032,153570.0
2017-08-18 10:35:00,34.93,35.0,34.93,34.99,43382.0,31.3032,31.366,31.3032,31.357,43382.0
2017-08-18 10:40:00,34.99,35.03,34.96,34.98,56986.0,31.357,31.3928,31.3301,31.348,56986.0
2017-08-18 10:45:00,34.98,34.99,34.94,34.95,45038.0,31.348,31.357,31.3122,31.3211,45038.0
2017-08-18 10:50:00,34.95,34.97,34.92,34.95,34930.0,31.3211,31.3391,31.2943,31.3211,34930.0
2017-08-18 10:55:00,34.95,34.98,34.95,34.97,39637.0,31.3211,31.348,31.3211,31.3391,39637.0
2017-08-18 11:00:00,34.98,35.03,34.97,35.01,105192.0,31.348,31.3928,31.3391,31.3749,105192.0
2017-08-18 11:05:00,35.0,35.0,34.91,34.92,34048.0,31.366,31.366,31.2853,31.2943,34048.0
2017-08-18 11:10:00,34.91,34.96,34.91,34.93,54788.0,31.2853,31.3301,31.2853,31.3032,54788.0
2017-08-18 11:15:00,34.93,35.05,34.93,35.05,66566.0,31.3032,31.4108,31.3032,31.4108,66566.0
2017-08-18 11:20:00,35.05,35.05,35.0,35.03,64219.0,31.4108,31.4108,31.366,31.3928,64219.0
2017-08-18 11:25:00,35.03,35.1,35.03,35.07,64010.0,31.3928,31.4556,31.3928,31.4287,64010.0
2017-08-18 11:30:00,35.07,35.07,35.03,35.06,86907.0,31.4287,31.4287,31.3928,31.4197,86907.0
2017-08-18 11:35:00,35.06,35.06,34.99,35.06,89631.0,31.4197,31.4197,31.357,31.4197,89631.0
2017-08-18 11:40:00,35.06,35.08,35.01,35.08,75614.0,31.4197,31.4376,31.3749,31.4376,75614.0
2017-08-18 11:45:00,35.08,35.12,35.04,35.12,59675.0,31.4376,31.4735,31.4018,31.4735,59675.0
2017-08-18 11:50:00,35.12,35.14,35.11,35.11,44211.0,31.4735,31.4914,31.4645,31.4645,44211.0
2017-08-18 11:55:00,35.11,35.12,35.07,35.08,28924.0,31.4645,31.4735,31.4287,31.4376,28924.0
2017-08-18 12:00:00,35.08,35.09,34.98,34.98,44692.0,31.4376,31.4466,31.348,31.348,44692.0
2017-08-18 12:05:00,34.99,35.02,34.98,35.01,41538.0,31.357,31.3839,31.348,31.3749,41538.0
2017-08-18 12:10:00,35.0,35.04,35.0,35.0,35096.0,31.366,31.4018,31.366,31.366,35096.0
2017-08-18 12:15:00,35.01,35.04,34.99,35.0,37093.0,31.3749,31.4018,31.357,31.366,37093.0
2017-08-18 12:20:00,34.99,35.0,34.94,34.95,68578.0,31.357,31.366,31.3122,31.3211,68578.0
2017-08-18 12:25:00,34.96,34.99,34.93,34.97,62773.0,31.3301,31.357,31.3032,31.3391,62773.0
2017-08-18 12:30:00,34.98,34.99,34.96,34.98,60698.0,31.348,31.357,31.3301,31.348,60698.0
2017-08-18 12:35:00,34.98,35.01,34.97,34.98,116297.0,31.348,31.3749,31.3391,31.348,116297.0
2017-08-18 12:40:00,34.98,35.06,34.98,35.0,82025.0,31.348,31.4197,31.348,31.366,82025.0
2017-08-18 12:45:00,35.0,35.01,34.96,35.0,74055.0,31.366,31.3749,31.3301,31.366,74055.0
2017-08-18 12:50:00,35.0,35.03,34.99,35.02,54497.0,31.366,31.3928,31.357,31.3839,54497.0
2017-08-18 12:55:00,35.03,35.05,35.0,35.01,31150.0,31.3928,31.4108,31.366,31.3749,31150.0
2017-08-18 13:00:00,35.0,35.04,34.94,34.97,51072.0,31.366,31.4018,31.3122,31.3391,51072.0
2017-08-18 13:05:00,34.98,35.02,34.97,34.99,38912.0,31.348,31.3839,31.3391,31.357,38912.0
2017-08-18 13:10:00,34.98,35.01,34.89,34.9,129452.0,31.348,31.3749,31.2674,31.2763,129452.0
2017-08-18 13:15:00,34.91,34.98,34.87,34.89,568580.0,31.2853,31.348,31.2495,31.2674,568580.0
2017-08-18 13:20:00,34.89,34.95,34.87,34.91,103195.0,31.2674,31.3211,31.2495,31.2853,103195.0
2017-08-18 13:25:00,34.92,34.98,34.91,34.97,70279.0,31.2943,31.348,31.2853,31.3391,70279.0
2017-08-18 13:30:00,34.96,34.98,34.94,34.96,32889.0,31.3301,31.348,31.3122,31.3301,32889.0
2017-08-18 13:35:00,34.95,34.95,34.9,34.94,28118.0,31.3211,31.3211,31.2763,31.3122,28118.0
2017-08-18 13:40:00,34.94,34.96,34.91,34.94,43458.0,31.3122,31.3301,31.2853,31.3122,43458.0
2017-08-18 13:45:00,34.94,34.98,34.93,34.97,27450.0,31.3122,31.348,31.3032,31.3391,27450.0
2017-08-18 13:50:00,34.97,34.98,34.94,34.95,21622.0,31.3391,31.348,31.3122,31.3211,21622.0
2017-08-18 13:55:00,34.95,34.96,34.89,34.89,73217.0,31.3211,31.3301,31.2674,31.2674,73217.0
2017-08-18 14:00:00,34.89,34.91,34.88,34.91,33249.0,31.2674,31.2853,31.2584,31.2853,33249.0
2017-08-18 14:05:00,34.91,34.94,34.9,34.92,55059.0,31.2853,31.3122,31.2763,31.2943,55059.0
2017-08-18 14:10:00,34.92,34.95,34.92,34.92,26966.0,31.2943,31.3211,31.2943,31.2943,26966.0
2017-08-18 14:15:00,34.92,34.93,34.89,34.9,586682.0,31.2943,31.3032,31.2674,31.2763,586682.0
2017-08-18 14:20:00,34.9,34.93,34.86,34.91,262455.0,31.2763,31.3032,31.2405,31.2853,262455.0
2017-08-18 14:25:00,34.91,34.95,34.9,34.93,36236.0,31.2853,31.3211,31.2763,31.3032,36236.0
2017-08-18 14:30:00,34.94,34.95,34.9,34.91,35845.0,31.3122,31.3211,31.2763,31.2853,35845.0
2017-08-18 14:35:00,34.91,34.95,34.91,34.93,58630.0,31.2853,31.3211,31.2853,31.3032,58630.0
2017-08-18 14:40:00,34.93,34.93,34.89,34.91,32501.0,31.3032,31.3032,31.2674,31.2853,32501.0
2017-08-18 14:45:00,34.9,34.91,34.87,34.88,33965.0,31.2763,31.2853,31.2495,31.2584,33965.0
2017-08-18 14:50:00,34.89,34.89,34.83,34.85,54942.0,31.2674,31.2674,31.2136,31.2315,54942.0
2017-08-18 14:55:00,34.85,34.88,34.84,34.86,33776.0,31.2315,31.2584,31.2226,31.2405,33776.0
2017-08-18 15:00:00,34.87,34.88,34.85,34.86,38319.0,31.2495,31.2584,31.2315,31.2405,38319.0
2017-08-18 15:05:00,34.86,34.9,34.85,34.88,41303.0,31.2405,31.2763,31.2315,31.2584,41303.0
2017-08-18 15:10:00,34.88,34.88,34.86,34.87,33022.0,31.2584,31.2584,31.2405,31.2495,33022.0
2017-08-18 15:15:00,34.86,34.88,34.84,34.84,51643.0,31.2405,31.2584,31.2226,31.2226,51643.0
2017-08-18 15:20:00,34.85,34.88,34.83,34.86,62139.0,31.2315,31.2584,31.2136,31.2405,62139.0
2017-08-18 15:25:00,34.86,34.9,34.85,34.89,45140.0,31.2405,31.2763,31.2315,31.2674,45140.0
2017-08-18 15:30:00,34.89,34.9,34.85,34.88,72402.0,31.2674,31.2763,31.2315,31.2584,72402.0
2017-08-18 15:35:00,34.89,34.92,34.86,34.86,118724.0,31.2674,31.2943,31.2405,31.2405,118724.0
2017-08-18 15:40:00,34.86,34.87,34.85,34.85,124902.0,31.2405,31.2495,31.2315,31.2315,124902.0
2017-08-18 15:45:00,34.85,34.86,34.82,34.85,332342.0,31.2315,31.2405,31.2046,31.2315,332342.0
2017-08-18 15:50:00,34.85,34.86,34.8,34.82,283115.0,31.2315,31.2405,31.1867,31.2046,283115.0
2017-08-18 15:55:00,34.83,34.83,34.75,34.79,560947.0,31.2136,31.2136,31.1419,31.1778,560947.0
2017-08-21 09:30:00,35.13,35.13,34.57,34.69,129073.0,31.4825,31.4825,30.9806,31.0881,129073.0
2017-08-21 09:35:00,34.69,34.8,34.65,34.79,98917.0,31.0881,31.1867,31.0523,31.1778,98917.0
2017-08-21 09:40:00,34.79,34.9,34.75,34.75,169687.0,31.1778,31.2763,31.1419,31.1419,169687.0
2017-08-21 09:45:00,34.75,34.8,34.71,34.71,50587.0,31.1419,31.1867,31.1061,31.1061,50587.0
2017-08-21 09:50:00,34.71,34.76,34.67,34.68,93211.0,31.1061,31.1509,31.0702,31.0792,93211.0
2017-08-21 09:55:00,34.68,34.69,34.62,34.62,182017.0,31.0792,31.0881,31.0254,31.0254,182017.0
2017-08-21 10:00:00,34.62,34.63,34.48,34.57,109470.0,31.0254,31.0344,30.8999,30.9806,109470.0
2017-08-21 10:05:00,34.57,34.66,34.56,34.61,81111.0,30.9806,31.0613,30.9716,31.0164,81111.0
2017-08-21 10:10:00,34.61,34.62,34.48,34.54,62866.0,31.0164,31.0254,30.8999,30.9537,62866.0
2017-08-21 10:15:00,34.54,34.57,34.5,34.52,65533.0,30.9537,30.9806,30.9179,30.9358,65533.0
2017-08-21 10:20:00,34.52,34.55,34.41,34.43,81936.0,30.9358,30.9627,30.8372,30.8551,81936.0
2017-08-21 10:25:00,34.43,34.47,34.41,34.43,43392.0,30.8551,30.891,30.8372,30.8551,43392.0
2017-08-21 10:30:00,34.43,34.47,34.42,34.42,56431.0,30.8551,30.891,30.8462,30.8462,56431.0
2017-08-21 10:35:00,34.43,34.46,34.35,34.38,87605.0,30.8551,30.882,30.7834,30.8103,87605.0
2017-08-21 10:40:00,34.38,34.5,34.37,34.44,178991.0,30.8103,30.9179,30.8014,30.8641,178991.0
2017-08-21 10:45:00,34.44,34.44,34.37,34.38,49652.0,30.8641,30.8641,30.8014,30.8103,49652.0
2017-08-21 10:50:00,34.38,34.43,34.38,34.4,68191.0,30.8103,30.8551,30.8103,30.8283,68191.0
2017-08-21 10:55:00,34.4,34.42,34.33,34.36,164770.0,30.8283,30.8462,30.7655,30.7924,164770.0
2017-08-21 11:00:00,34.36,34.41,34.33,34.35,62774.0,30.7924,30.8372,30.7655,30.7834,62774.0
2017-08-21 11:05:00,34.35,34.36,34.27,34.35,383798.0,30.7834,30.7924,30.7117,30.7834,383798.0
2017-08-21 11:10:00,34.34,34.35,34.27,34.35,337034.0,30.7745,30.7834,30.7117,30.7834,337034.0
2017-08-21 11:15:00,34.34,34.41,34.32,34.39,100067.0,30.7745,30.8372,30.7566,30.8193,100067.0
2017-08-21 11:20:00,34.39,34.4,34.35,34.35,35219.0,30.8193,30.8283,30.7834,30.7834,35219.0
2017-08-21 11:25:00,34.36,34.36,34.3,34.32,49742.0,30.7924,30.7924,30.7386,30.7566,49742.0
2017-08-21 11:30:00,34.32,34.36,34.29,34.35,121830.0,30.7566,30.7924,30.7297,30.7834,121830.0
2017-08-21 11:35:00,34.35,34.36,34.32,34.33,146715.0,30.7834,30.7924,30.7566,30.7655,146715.0
2017-08-21 11:40:00,34.33,34.41,34.32,34.41,52531.0,30.7655,30.8372,30.7566,30.8372,52531.0
2017-08-21 11:45:00,34.41,34.43,34.38,34.38,221670.0,30.8372,30.8551,30.8103,30.8103,221670.0
2017-08-21 11:50:00,34.38,34.38,34.28,34.3,42977.0,30.8103,30.8103,30.7207,30.7386,42977.0
2017-08-21 11:55:00,34.3,34.3,34.26,34.28,34730.0,30.7386,30.7386,30.7028,30.7207,34730.0
2017-08-21 12:00:00,34.27,34.33,34.27,34.31,32181.0,30.7117,30.7655,30.7117,30.7476,32181.0
2017-08-21 12:05:00,34.31,34.32,34.29,34.3,13346.0,30.7476,30.7566,30.7297,30.7386,13346.0
2017-08-21 12:10:00,34.29,34.31,34.28,34.29,30784.0,30.7297,30.7476,30.7207,30.7297,30784.0
2017-08-21 12:15:00,34.3,34.31,34.25,34.26,52079.0,30.7386,30.7476,30.6938,30.7028,52079.0
2017-08-21 12:20:00,34.26,34.31,34.26,34.31,39179.0,30.7028,30.7476,30.7028,30.7476,39179.0
2017-08-21 12:25:00,34.3,34.35,34.3,34.32,32134.0,30.7386,30.7834,30.7386,30.7566,32134.0
2017-08-21 12:30:00,34.31,34.31,34.29,34.29,17459.0,30.7476,30.7476,30.7297,30.7297,17459.0
2017-08-21 12:35:00,34.29,34.31,34.28,34.3,31082.0,30.7297,30.7476,30.7207,30.7386,31082.0
2017-08-21 12:40:00,34.29,34.3,34.25,34.27,39070.0,30.7297,30.7386,30.6938,30.7117,39070.0
2017-08-21 12:45:00,34.27,34.28,34.24,34.27,37047.0,30.7117,30.7207,30.6849,30.7117,37047.0
2017-08-21 12:50:00,34.28,34.29,34.27,34.28,16341.0,30.7207,30.7297,30.7117,30.7207,16341.0
2017-08-21 12:55:00,34.28,34.3,34.27,34.3,32952.0,30.7207,30.7386,30.7117,30.7386,32952.0
2017-08-21 13:00:00,34.3,34.3,34.24,34.27,40781.0,30.7386,30.7386,30.6849,30.7117,40781.0
2017-08-21 13:05:00,34.27,34.27,34.22,34.23,32034.0,30.7117,30.7117,30.6669,30.6759,32034.0
2017-08-21 13:10:00,34.23,34.24,34.18,34.19,29040.0,30.6759,30.6849,30.6311,30.6401,29040.0
2017-08-21 13:15:00,34.19,34.2,34.17,34.19,23734.0,30.6401,30.649,30.6221,30.6401,23734.0
2017-08-21 13:20:00,34.18,34.21,34.18,34.21,22086.0,30.6311,30.658,30.6311,30.658,22086.0
2017-08-21 13:25:00,34.2,34.21,34.15,34.16,32993.0,30.649,30.658,30.6042,30.6132,32993.0
2017-08-21 13:30:00,34.16,34.18,34.15,34.16,28187.0,30.6132,30.6311,30.6042,30.6132,28187.0
2017-08-21 13:35:00,34.15,34.16,34.14,34.15,15878.0,30.6042,30.6132,30.5952,30.6042,15878.0
2017-08-21 13:40:00,34.15,34.16,34.13,34.14,58882.0,30.6042,30.6132,30.5863,30.5952,58882.0
2017-08-21 13:45:00,34.13,34.14,34.11,34.13,68428.0,30.5863,30.5952,30.5684,30.5863,68428.0
2017-08-21 13:50:00,34.14,34.15,34.12,34.13,50462.0,30.5952,30.6042,30.5773,30.5863,50462.0
2017-08-21 13:55:00,34.13,34.14,34.09,34.11,32888.0,30.5863,30.5952,30.5504,30.5684,32888.0
2017-08-21 14:00:00,34.11,34.15,34.11,34.14,168219.0,30.5684,30.6042,30.5684,30.5952,168219.0
2017-08-21 14:05:00,34.14,34.16,34.12,34.14,49400.0,30.5952,30.6132,30.5773,30.5952,49400.0
2017-08-21 14:10:00,34.13,34.18,34.11,34.18,37731.0,30.5863,30.6311,30.5684,30.6311,37731.0
2017-08-21 14:15:00,34.18,34.19,34.16,34.17,49822.0,30.6311,30.6401,30.6132,30.6221,49822.0
2017-08-21 14:20:00,34.17,34.17,34.15,34.16,50190.0,30.6221,30.6221,30.6042,30.6132,50190.0
2017-08-21 14:25:00,34.16,34.16,34.12,34.14,74198.0,30.6132,30.6132,30.5773,30.5952,74198.0
2017-08-21 14:30:00,34.14,34.19,34.13,34.17,32900.0,30.5952,30.6401,30.5863,30.6221,32900.0
2017-08-21 14:35:00,34.17,34.18,34.14,34.16,95001.0,30.6221,30.6311,30.5952,30.6132,95001.0
2017-08-21 14:40:00,34.16,34.2,34.15,34.2,55191.0,30.6132,30.649,30.6042,30.649,55191.0
2017-08-21 14:45:00,34.2,34.25,34.19,34.23,71059.0,30.649,30.6938,30.6401,30.6759,71059.0
2017-08-21 14:50:00,34.22,34.26,34.21,34.23,63360.0,30.6669,30.7028,30.658,30.6759,63360.0
2017-08-21 14:55:00,34.23,34.24,34.19,34.23,39808.0,30.6759,30.6849,30.6401,30.6759,39808.0
2017-08-21 15:00:00,34.23,34.23,34.2,34.22,49325.0,30.6759,30.6759,30.649,30.6669,49325.0
2017-08-21 15:05:00,34.21,34.22,34.18,34.18,35951.0,30.658,30.6669,30.6311,30.6311,35951.0
2017-08-21 15:10:00,34.19,34.19,34.13,34.14,73345.0,30.6401,30.6401,30.5863,30.5952,73345.0
2017-08-21 15:15:00,34.15,34.16,34.11,34.12,89013.0,30.6042,30.6132,30.5684,30.5773,89013.0
2017-08-21 15:20:00,34.11,34.14,34.11,34.13,140936.0,30.5684,30.5952,30.5684,30.5863,140936.0
2017-08-21 15:25:00,34.13,34.19,34.12,34.19,108915.0,30.5863,30.6401,30.5773,30.6401,108915.0
2017-08-21 15:30:00,34.18,34.19,34.16,34.16,67616.0,30.6311,30.6401,30.6132,30.6132,67616.0
2017-08-21 15:35:00,34.16,34.17,34.12,34.13,106004.0,30.6132,30.6221,30.5773,30.5863,106004.0
2017-08-21 15:40:00,34.13,34.15,34.12,34.15,127111.0,30.5863,30.6042,30.5773,30.6042,127111.0
2017-08-21 15:45:00,34.15,34.22,34.14,34.21,117249.0,30.6042,30.6669,30.5952,30.658,117249.0
2017-08-21 15:50:00,34.22,34.29,34.21,34.28,325248.0,30.6669,30.7297,30.658,30.7207,325248.0
2017-08-21 15:55:00,34.27,34.28,34.23,34.24,519310.0,30.7117,30.7207,30.6759,30.6849,519310.0
2017-08-22 09:30:00,34.37,34.43,34.31,34.37,95297.0,30.8014,30.8551,30.7476,30.8014,95297.0
2017-08-22 09:35:00,34.35,34.53,34.34,34.53,192235.0,30.7834,30.9448,30.7745,30.9448,192235.0
2017-08-22 09:40:00,34.54,34.54,34.34,34.38,105562.0,30.9537,30.9537,30.7745,30.8103,105562.0
2017-08-22 09:45:00,34.39,34.49,34.38,34.42,119464.0,30.8193,30.9089,30.8103,30.8462,119464.0
2017-08-22 09:50:00,34.42,34.48,34.42,34.45,55000.0,30.8462,30.8999,30.8462,30.8731,55000.0
2017-08-22 09:55:00,34.45,34.46,34.42,34.43,86508.0,30.8731,30.882,30.8462,30.8551,86508.0
2017-08-22 10:00:00,34.43,34.45,34.42,34.43,52376.0,30.8551,30.8731,30.8462,30.8551,52376.0
2017-08-22 10:05:00,34.43,34.47,34.43,34.47,50689.0,30.8551,30.891,30.8551,30.891,50689.0
2017-08-22 10:10:00,34.46,34.48,34.44,34.47,35795.0,30.882,30.8999,30.8641,30.891,35795.0
2017-08-22 10:15:00,34.47,34.47,34.42,34.45,59692.0,30.891,30.891,30.8462,30.8731,59692.0
2017-08-22 10:20:00,34.46,34.48,34.43,34.46,31831.0,30.882,30.8999,30.8551,30.882,31831.0
2017-08-22 10:25:00,34.46,34.46,34.41,34.42,79518.0,30.882,30.882,30.8372,30.8462,79518.0
2017-08-22 10:30:00,34.42,34.44,34.41,34.44,44076.0,30.8462,30.8641,30.8372,30.8641,44076.0
2017-08-22 10:35:00,34.43,34.44,34.41,34.43,57876.0,30.8551,30.8641,30.8372,30.8551,57876.0
2017-08-22 10:40:00,34.42,34.47,34.42,34.47,66966.0,30.8462,30.891,30.8462,30.891,66966.0
2017-08-22 10:45:00,34.47,34.55,34.46,34.55,61593.0,30.891,30.9627,30.882,30.9627,61593.0
2017-08-22 10:50:00,34.55,34.58,34.54,34.58,44669.0,30.9627,30.9896,30.9537,30.9896,44669.0
2017-08-22 10:55:00,34.58,34.58,34.56,34.57,34189.0,30.9896,30.9896,30.9716,30.9806,34189.0
2017-08-22 11:00:00,34.56,34.6,34.55,34.55,70897.0,30.9716,31.0075,30.9627,30.9627,70897.0
2017-08-22 11:05:00,34.55,34.56,34.51,34.51,29042.0,30.9627,30.9716,30.9268,30.9268,29042.0
2017-08-22 11:10:00,34.51,34.55,34.51,34.53,50236.0,30.9268,30.9627,30.9268,30.9448,50236.0
2017-08-22 11:15:00,34.53,34.57,34.53,34.53,29338.0,30.9448,30.9806,30.9448,30.9448,29338.0
2017-08-22 11:20:00,34.53,34.53,34.48,34.52,62205.0,30.9448,30.9448,30.8999,30.9358,62205.0
2017-08-22 11:25:00,34.52,34.52,34.5,34.51,23187.0,30.9358,30.9358,30.9179,30.9268,23187.0
2017-08-22 11:30:00,34.51,34.56,34.5,34.54,48669.0,30.9268,30.9716,30.9179,30.9537,48669.0
2017-08-22 11:35:00,34.54,34.58,34.53,34.58,35029.0,30.9537,30.9896,30.9448,30.9896,35029.0
2017-08-22 11:40:00,34.58,34.58,34.51,34.56,53998.0,30.9896,30.9896,30.9268,30.9716,53998.0
2017-08-22 11:45:00,34.57,34.61,34.56,34.59,39299.0,30.9806,31.0164,30.9716,30.9985,39299.0
2017-08-22 11:50:00,34.59,34.6,34.58,34.58,30191.0,30.9985,31.0075,30.9896,30.9896,30191.0
2017-08-22 11:55:00,34.59,34.59,34.53,34.56,49576.0,30.9985,30.9985,30.9448,30.9716,49576.0
2017-08-22 12:00:00,34.56,34.61,34.56,34.61,25654.0,30.9716,31.0164,30.9716,31.0164,25654.0
2017-08-22 12:05:00,34.61,34.63,34.59,34.59,53735.0,31.0164,31.0344,30.9985,30.9985,53735.0
2017-08-22 12:10:00,34.59,34.62,34.57,34.61,36800.0,30.9985,31.0254,30.9806,31.0164,36800.0
2017-08-22 12:15:00,34.61,34.62,34.59,34.6,42394.0,31.0164,31.0254,30.9985,31.0075,42394.0
2017-08-22 12:20:00,34.61,34.64,34.6,34.62,26311.0,31.0164,31.0433,31.0075,31.0254,26311.0
2017-08-22 12:25:00,34.62,34.62,34.58,34.59,35593.0,31.0254,31.0254,30.9896,30.9985,35593.0
2017-08-22 12:30:00,34.59,34.63,34.59,34.63,26541.0,30.9985,31.0344,30.9985,31.0344,26541.0
2017-08-22 12:35:00,34.63,34.65,34.6,34.61,44164.0,31.0344,31.0523,31.0075,31.0164,44164.0
2017-08-22 12:40:00,34.61,34.61,34.59,34.59,41409.0,31.0164,31.0164,30.9985,30.9985,41409.0
2017-08-22 12:45:00,34.59,34.61,34.57,34.61,30730.0,30.9985,31.0164,30.9806,31.0164,30730.0
2017-08-22 12:50:00,34.6,34.63,34.6,34.6,29148.0,31.0075,31.0344,31.0075,31.0075,29148.0
2017-08-22 12:55:00,34.61,34.61,34.59,34.59,37208.0,31.0164,31.0164,30.9985,30.9985,37208.0
2017-08-22 13:00:00,34.6,34.6,34.56,34.57,53299.0,31.0075,31.0075,30.9716,30.9806,53299.0
2017-08-22 13:05:00,34.58,34.59,34.55,34.59,61772.0,30.9896,30.9985,30.9627,30.9985,61772.0
2017-08-22 13:10:00,34.58,34.59,34.58,34.58,14684.0,30.9896,30.9985,30.9896,30.9896,14684.0
2017-08-22 13:15:00,34.58,34.59,34.54,34.55,92220.0,30.9896,30.9985,30.9537,30.9627,92220.0
2017-08-22 13:20:00,34.56,34.6,34.54,34.58,51341.0,30.9716,31.0075,30.9537,30.9896,51341.0
2017-08-22 13:25:00,34.58,34.6,34.58,34.6,18983.0,30.9896,31.0075,30.9896,31.0075,18983.0
2017-08-22 13:30:00,34.6,34.6,34.59,34.59,19751.0,31.0075,31.0075,30.9985,30.9985,19751.0
2017-08-22 13:35:00,34.6,34.6,34.57,34.59,54414.0,31.0075,31.0075,30.9806,30.9985,54414.0
2017-08-22 13:40:00,34.58,34.59,34.56,34.57,42918.0,30.9896,30.9985,30.9716,30.9806,42918.0
2017-08-22 13:45:00,34.57,34.6,34.56,34.59,31823.0,30.9806,31.0075,30.9716,30.9985,31823.0
2017-08-22 13:50:00,34.59,34.6,34.56,34.57,39427.0,30.9985,31.0075,30.9716,30.9806,39427.0
2017-08-22 13:55:00,34.56,34.57,34.56,34.56,12491.0,30.9716,30.9806,30.9716,30.9716,12491.0
2017-08-22 14:00:00,34.56,34.58,34.56,34.57,35421.0,30.9716,30.9896,30.9716,30.9806,35421.0
2017-08-22 14:05:00,34.57,34.59,34.57,34.58,27450.0,30.9806,30.9985,30.9806,30.9896,27450.0
2017-08-22 14:10:00,34.58,34.6,34.57,34.6,52370.0,30.9896,31.0075,30.9806,31.0075,52370.0
2017-08-22 14:15:00,34.59,34.63,34.59,34.63,47728.0,30.9985,31.0344,30.9985,31.0344,47728.0
2017-08-22 14:20:00,34.62,34.63,34.59,34.59,61964.0,31.0254,31.0344,30.9985,30.9985,61964.0
2017-08-22 14:25:00,34.6,34.61,34.58,34.59,37499.0,31.0075,31.0164,30.9896,30.9985,37499.0
2017-08-22 14:30:00,34.59,34.62,34.59,34.61,46153.0,30.9985,31.0254,30.9985,31.0164,46153.0
2017-08-22 14:35:00,34.61,34.62,34.6,34.62,26248.0,31.0164,31.0254,31.0075,31.0254,26248.0
2017-08-22 14:40:00,34.62,34.62,34.59,34.59,68939.0,31.0254,31.0254,30.9985,30.9985,68939.0
2017-08-22 14:45:00,34.59,34.65,34.59,34.63,134367.0,30.9985,31.0523,30.9985,31.0344,134367.0
2017-08-22 14:50:00,34.62,34.68,34.62,34.68,64689.0,31.0254,31.0792,31.0254,31.0792,64689.0
2017-08-22 14:55:00,34.68,34.71,34.67,34.7,49915.0,31.0792,31.1061,31.0702,31.0971,49915.0
2017-08-22 15:00:00,34.7,34.71,34.68,34.69,80742.0,31.0971,31.1061,31.0792,31.0881,80742.0
2017-08-22 15:05:00,34.69,34.69,34.66,34.68,71293.0,31.0881,31.0881,31.0613,31.0792,71293.0
2017-08-22 15:10:00,34.68,34.72,34.67,34.71,104601.0,31.0792,31.115,31.0702,31.1061,104601.0
2017-08-22 15:15:00,34.71,34.73,34.69,34.7,86106.0,31.1061,31.124,31.0881,31.0971,86106.0
2017-08-22 15:20:00,34.7,34.74,34.69,34.69,78915.0,31.0971,31.1329,31.0881,31.0881,78915.0
2017-08-22 15:25:00,34.7,34.72,34.69,34.69,73965.0,31.0971,31.115,31.0881,31.0881,73965.0
2017-08-22 15:30:00,34.69,34.71,34.69,34.7,71266.0,31.0881,31.1061,31.0881,31.0971,71266.0
2017-08-22 15:35:00,34.7,34.74,34.7,34.72,102609.0,31.0971,31.1329,31.0971,31.115,102609.0
2017-08-22 15:40:00,34.72,34.77,34.71,34.76,195856.0,31.115,31.1598,31.1061,31.1509,195856.0
2017-08-22 15:45:00,34.77,34.79,34.75,34.79,260171.0,31.1598,31.1778,31.1419,31.1778,260171.0
2017-08-22 15:50:00,34.79,34.81,34.77,34.8,216045.0,31.1778,31.1957,31.1598,31.1867,216045.0
2017-08-22 15:55:00,34.8,34.81,34.78,34.8,599413.0,31.1867,31.1957,31.1688,31.1867,599413.0
2017-08-23 09:30:00,34.62,34.65,34.51,34.53,99984.0,31.0254,31.0523,30.9268,30.9448,99984.0
2017-08-23 09:35:00,34.54,34.67,34.52,34.65,78660.0,30.9537,31.0702,30.9358,31.0523,78660.0
2017-08-23 09:40:00,34.65,34.71,34.62,34.64,102016.0,31.0523,31.1061,31.0254,31.0433,102016.0
2017-08-23 09:45:00,34.63,34.71,34.63,34.66,62707.0,31.0344,31.1061,31.0344,31.0613,62707.0
2017-08-23 09:50:00,34.66,34.68,34.63,34.64,49558.0,31.0613,31.0792,31.0344,31.0433,49558.0
2017-08-23 09:55:00,34.63,34.66,34.59,34.61,54765.0,31.0344,31.0613,30.9985,31.0164,54765.0
2017-08-23 10:00:00,34.61,34.68,34.6,34.68,483638.0,31.0164,31.0792,31.0075,31.0792,483638.0
2017-08-23 10:05:00,34.68,34.73,34.64,34.67,132893.0,31.0792,31.124,31.0433,31.0702,132893.0
2017-08-23 10:10:00,34.68,34.73,34.67,34.72,49597.0,31.0792,31.124,31.0702,31.115,49597.0
2017-08-23 10:15:00,34.72,34.82,34.71,34.82,90401.0,31.115,31.2046,31.1061,31.2046,90401.0
2017-08-23 10:20:00,34.82,34.82,34.74,34.75,49152.0,31.2046,31.2046,31.1329,31.1419,49152.0
2017-08-23 10:25:00,34.74,34.74,34.7,34.73,35178.0,31.1329,31.1329,31.0971,31.124,35178.0
2017-08-23 10:30:00,34.72,34.73,34.65,34.67,57209.0,31.115,31.124,31.0523,31.0702,57209.0
2017-08-23 10:35:00,34.68,34.69,34.63,34.67,64239.0,31.0792,31.0881,31.0344,31.0702,64239.0
2017-08-23 10:40:00,34.68,34.71,34.67,34.68,46650.0,31.0792,31.1061,31.0702,31.0792,46650.0
2017-08-23 10:45:00,34.68,34.7,34.66,34.66,54143.0,31.0792,31.0971,31.0613,31.0613,54143.0
2017-08-23 10:50:00,34.67,34.71,34.64,34.7,50072.0,31.0702,31.1061,31.0433,31.0971,50072.0
2017-08-23 10:55:00,34.71,34.71,34.63,34.64,49615.0,31.1061,31.1061,31.0344,31.0433,49615.0
2017-08-23 11:00:00,34.65,34.69,34.61,34.69,48334.0,31.0523,31.0881,31.0164,31.0881,48334.0
2017-08-23 11:05:00,34.69,34.7,34.64,34.64,37098.0,31.0881,31.0971,31.0433,31.0433,37098.0
2017-08-23 11:10:00,34.64,34.66,34.6,34.62,45497.0,31.0433,31.0613,31.0075,31.0254,45497.0
2017-08-23 11:15:00,34.61,34.67,34.61,34.67,39836.0,31.0164,31.0702,31.0164,31.0702,39836.0
2017-08-23 11:20:00,34.67,34.69,34.65,34.67,21504.0,31.0702,31.0881,31.0523,31.0702,21504.0
2017-08-23 11:25:00,34.66,34.66,34.63,34.63,30446.0,31.0613,31.0613,31.0344,31.0344,30446.0
2017-08-23 11:30:00,34.64,34.64,34.61,34.62,24393.0,31.0433,31.0433,31.0164,31.0254,24393.0
2017-08-23 11:35:00,34.61,34.65,34.6,34.65,44174.0,31.0164,31.0523,31.0075,31.0523,44174.0
2017-08-23 11:40:00,34.65,34.7,34.65,34.66,52002.0,31.0523,31.0971,31.0523,31.0613,52002.0
2017-08-23 11:45:00,34.66,34.67,34.61,34.64,34797.0,31.0613,31.0702,31.0164,31.0433,34797.0
2017-08-23 11:50:00,34.64,34.67,34.63,34.66,29641.0,31.0433,31.0702,31.0344,31.0613,29641.0
2017-08-23 11:55:00,34.66,34.69,34.66,34.69,55858.0,31.0613,31.0881,31.0613,31.0881,55858.0
2017-08-23 12:00:00,34.69,34.7,34.66,34.7,55029.0,31.0881,31.0971,31.0613,31.0971,55029.0
2017-08-23 12:05:00,34.7,34.72,34.69,34.7,33701.0,31.0971,31.115,31.0881,31.0971,33701.0
2017-08-23 12:10:00,34.7,34.73,34.7,34.73,29942.0,31.0971,31.124,31.0971,31.124,29942.0
2017-08-23 12:15:00,34.73,34.74,34.72,34.73,25750.0,31.124,31.1329,31.115,31.124,25750.0
2017-08-23 12:20:00,34.73,34.74,34.7,34.7,33457.0,31.124,31.1329,31.0971,31.0971,33457.0
2017-08-23 12:25:00,34.7,34.71,34.66,34.67,36831.0,31.0971,31.1061,31.0613,31.0702,36831.0
2017-08-23 12:30:00,34.68,34.69,34.67,34.68,8244.0,31.0792,31.0881,31.0702,31.0792,8244.0
2017-08-23 12:35:00,34.68,34.69,34.65,34.65,25591.0,31.0792,31.0881,31.0523,31.0523,25591.0
2017-08-23 12:40:00,34.65,34.67,34.63,34.65,18150.0,31.0523,31.0702,31.0344,31.0523,18150.0
2017-08-23 12:45:00,34.65,34.67,34.63,34.65,26114.0,31.0523,31.0702,31.0344,31.0523,26114.0
2017-08-23 12:50:00,34.66,34.69,34.66,34.68,14218.0,31.0613,31.0881,31.0613,31.0792,14218.0
2017-08-23 12:55:00,34.68,34.71,34.68,34.71,35613.0,31.0792,31.1061,31.0792,31.1061,35613.0
2017-08-23 13:00:00,34.71,34.72,34.68,34.7,34521.0,31.1061,31.115,31.0792,31.0971,34521.0
2017-08-23 13:05:00,34.69,34.72,34.69,34.72,11380.0,31.0881,31.115,31.0881,31.115,11380.0
2017-08-23 13:10:00,34.71,34.72,34.69,34.71,30487.0,31.1061,31.115,31.0881,31.1061,30487.0
2017-08-23 13:15:00,34.71,34.72,34.68,34.72,41207.0,31.1061,31.115,31.0792,31.115,41207.0
2017-08-23 13:20:00,34.71,34.72,34.7,34.71,17300.0,31.1061,31.115,31.0971,31.1061,17300.0
2017-08-23 13:25:00,34.72,34.73,34.69,34.7,34125.0,31.115,31.124,31.0881,31.0971,34125.0
2017-08-23 13:30:00,34.71,34.75,34.7,34.75,29090.0,31.1061,31.1419,31.0971,31.1419,29090.0
2017-08-23 13:35:00,34.75,34.77,34.75,34.76,27356.0,31.1419,31.1598,31.1419,31.1509,27356.0
2017-08-23 13:40:00,34.76,34.76,34.71,34.71,61786.0,31.1509,31.1509,31.1061,31.1061,61786.0
2017-08-23 13:45:00,34.71,34.72,34.68,34.71,43740.0,31.1061,31.115,31.0792,31.1061,43740.0
2017-08-23 13:50:00,34.71,34.72,34.7,34.72,55671.0,31.1061,31.115,31.0971,31.115,55671.0
2017-08-23 13:55:00,34.72,34.73,34.7,34.73,40481.0,31.115,31.124,31.0971,31.124,40481.0
2017-08-23 14:00:00,34.73,34.75,34.72,34.75,28206.0,31.124,31.1419,31.115,31.1419,28206.0
2017-08-23 14:05:00,34.74,34.75,34.71,34.71,30679.0,31.1329,31.1419,31.1061,31.1061,30679.0
2017-08-23 14:10:00,34.71,34.81,34.71,34.8,110850.0,31.1061,31.1957,31.1061,31.1867,110850.0
2017-08-23 14:15:00,34.81,34.81,34.78,34.8,50229.0,31.1957,31.1957,31.1688,31.1867,50229.0
2017-08-23 14:20:00,34.8,34.82,34.79,34.8,53155.0,31.1867,31.2046,31.1778,31.1867,53155.0
2017-08-23 14:25:00,34.8,34.85,34.8,34.85,59996.0,31.1867,31.2315,31.1867,31.2315,59996.0
2017-08-23 14:30:00,34.84,34.85,34.83,34.84,39788.0,31.2226,31.2315,31.2136,31.2226,39788.0
2017-08-23 14:35:00,34.84,34.85,34.78,34.82,60698.0,31.2226,31.2315,31.1688,31.2046,60698.0
2017-08-23 14:40:00,34.82,34.84,34.82,34.83,37448.0,31.2046,31.2226,31.2046,31.2136,37448.0
2017-08-23 14:45:00,34.82,34.83,34.8,34.8,25186.0,31.2046,31.2136,31.1867,31.1867,25186.0
2017-08-23 14:50:00,34.8,34.86,34.8,34.84,52650.0,31.1867,31.2405,31.1867,31.2226,52650.0
2017-08-23 14:55:00,34.84,34.85,34.82,34.82,45185.0,31.2226,31.2315,31.2046,31.2046,45185.0
2017-08-23 15:00:00,34.83,34.84,34.82,34.83,20744.0,31.2136,31.2226,31.2046,31.2136,20744.0
2017-08-23 15:05:00,34.83,34.87,34.83,34.86,58695.0,31.2136,31.2495,31.2136,31.2405,58695.0
2017-08-23 15:10:00,34.86,34.95,34.84,34.93,277886.0,31.2405,31.3211,31.2226,31.3032,277886.0
2017-08-23 15:15:00,34.93,34.93,34.9,34.9,49399.0,31.3032,31.3032,31.2763,31.2763,49399.0
2017-08-23 15:20:00,34.9,34.92,34.89,34.91,60901.0,31.2763,31.2943,31.2674,31.2853,60901.0
2017-08-23 15:25:00,34.91,34.97,34.9,34.92,107561.0,31.2853,31.3391,31.2763,31.2943,107561.0
2017-08-23 15:30:00,34.92,34.97,34.92,34.96,119997.0,31.2943,31.3391,31.2943,31.3301,119997.0
2017-08-23 15:35:00,34.95,34.98,34.94,34.98,163740.0,31.3211,31.348,31.3122,31.348,163740.0
2017-08-23 15:40:00,34.97,34.98,34.93,34.97,474670.0,31.3391,31.348,31.3032,31.3391,474670.0
2017-08-23 15:45:00,34.97,34.97,34.93,34.95,188203.0,31.3391,31.3391,31.3032,31.3211,188203.0
2017-08-23 15:50:00,34.94,34.95,34.91,34.92,260477.0,31.3122,31.3211,31.2853,31.2943,260477.0
2017-08-23 15:55:00,34.92,34.93,34.89,34.9,390082.0,31.2943,31.3032,31.2674,31.2763,390082.0
2017-08-24 09:30:00,34.96,34.98,34.81,34.94,86966.0,31.3301,31.348,31.1957,31.3122,86966.0
2017-08-24 09:35:00,34.94,35.04,34.9,34.9,48229.0,31.3122,31.4018,31.2763,31.2763,48229.0
2017-08-24 09:40:00,34.9,34.99,34.87,34.95,63277.0,31.2763,31.357,31.2495,31.3211,63277.0
2017-08-24 09:45:00,34.95,34.97,34.9,34.94,50393.0,31.3211,31.3391,31.2763,31.3122,50393.0
2017-08-24 09:50:00,34.95,34.95,34.87,34.9,69821.0,31.3211,31.3211,31.2495,31.2763,69821.0
2017-08-24 09:55:00,34.89,34.9,34.8,34.8,108851.0,31.2674,31.2763,31.1867,31.1867,108851.0
2017-08-24 10:00:00,34.8,34.85,34.78,34.84,89186.0,31.1867,31.2315,31.1688,31.2226,89186.0
2017-08-24 10:05:00,34.85,34.86,34.77,34.82,94846.0,31.2315,31.2405,31.1598,31.2046,94846.0
2017-08-24 10:10:00,34.83,34.84,34.73,34.76,151658.0,31.2136,31.2226,31.124,31.1509,151658.0
2017-08-24 10:15:00,34.76,34.81,34.75,34.77,39836.0,31.1509,31.1957,31.1419,31.1598,39836.0
2017-08-24 10:20:00,34.77,34.83,34.75,34.81,56072.0,31.1598,31.2136,31.1419,31.1957,56072.0
2017-08-24 10:25:00,34.81,34.84,34.77,34.77,52891.0,31.1957,31.2226,31.1598,31.1598,52891.0
2017-08-24 10:30:00,34.77,34.8,34.74,34.8,45379.0,31.1598,31.1867,31.1329,31.1867,45379.0
2017-08-24 10:35:00,34.81,34.84,34.79,34.8,35565.0,31.1957,31.2226,31.1778,31.1867,35565.0
2017-08-24 10:40:00,34.8,34.82,34.78,34.78,31617.0,31.1867,31.2046,31.1688,31.1688,31617.0
2017-08-24 10:45:00,34.79,34.84,34.78,34.79,80760.0,31.1778,31.2226,31.1688,31.1778,80760.0
2017-08-24 10:50:00,34.79,34.8,34.78,34.79,34246.0,31.1778,31.1867,31.1688,31.1778,34246.0
2017-08-24 10:55:00,34.78,34.85,34.78,34.8,69501.0,31.1688,31.2315,31.1688,31.1867,69501.0
2017-08-24 11:00:00,34.8,34.8,34.74,34.75,83882.0,31.1867,31.1867,31.1329,31.1419,83882.0
2017-08-24 11:05:00,34.75,34.76,34.7,34.74,71798.0,31.1419,31.1509,31.0971,31.1329,71798.0
2017-08-24 11:10:00,34.74,34.77,34.68,34.69,69042.0,31.1329,31.1598,31.0792,31.0881,69042.0
2017-08-24 11:15:00,34.69,34.69,34.6,34.62,48002.0,31.0881,31.0881,31.0075,31.0254,48002.0
2017-08-24 11:20:00,34.62,34.66,34.57,34.65,68762.0,31.0254,31.0613,30.9806,31.0523,68762.0
2017-08-24 11:25:00,34.64,34.66,34.59,34.65,58985.0,31.0433,31.0613,30.9985,31.0523,58985.0
2017-08-24 11:30:00,34.65,34.65,34.51,34.55,57964.0,31.0523,31.0523,30.9268,30.9627,57964.0
2017-08-24 11:35:00,34.54,34.58,34.54,34.56,37838.0,30.9537,30.9896,30.9537,30.9716,37838.0
2017-08-24 11:40:00,34.57,34.6,34.54,34.59,50977.0,30.9806,31.0075,30.9537,30.9985,50977.0
2017-08-24 11:45:00,34.6,34.66,34.58,34.64,63099.0,31.0075,31.0613,30.9896,31.0433,63099.0
2017-08-24 11:50:00,34.64,34.69,34.64,34.68,59870.0,31.0433,31.0881,31.0433,31.0792,59870.0
2017-08-24 11:55:00,34.68,34.71,34.67,34.69,97666.0,31.0792,31.1061,31.0702,31.0881,97666.0
2017-08-24 12:00:00,34.7,34.71,34.67,34.67,49414.0,31.0971,31.1061,31.0702,31.0702,49414.0
2017-08-24 12:05:00,34.67,34.7,34.67,34.68,66344.0,31.0702,31.0971,31.0702,31.0792,66344.0
2017-08-24 12:10:00,34.69,34.75,34.68,34.74,53462.0,31.0881,31.1419,31.0792,31.1329,53462.0
2017-08-24 12:15:00,34.74,34.75,34.69,34.73,127322.0,31.1329,31.1419,31.0881,31.124,127322.0
2017-08-24 12:20:00,34.73,34.76,34.71,34.74,40291.0,31.124,31.1509,31.1061,31.1329,40291.0
2017-08-24 12:25:00,34.75,34.8,34.74,34.76,67809.0,31.1419,31.1867,31.1329,31.1509,67809.0
2017-08-24 12:30:00,34.75,34.79,34.75,34.76,24265.0,31.1419,31.1778,31.1419,31.1509,24265.0
2017-08-24 12:35:00,34.76,34.77,34.72,34.75,21538.0,31.1509,31.1598,31.115,31.1419,21538.0
2017-08-24 12:40:00,34.75,34.78,34.7,34.77,39960.0,31.1419,31.1688,31.0971,31.1598,39960.0
2017-08-24 12:45:00,34.77,34.8,34.76,34.79,32109.0,31.1598,31.1867,31.1509,31.1778,32109.0
2017-08-24 12:50:00,34.79,34.81,34.78,34.78,23871.0,31.1778,31.1957,31.1688,31.1688,23871.0
2017-08-24 12:55:00,34.78,34.8,34.75,34.76,26412.0,31.1688,31.1867,31.1419,31.1509,26412.0
2017-08-24 13:00:00,34.75,34.79,34.73,34.79,31325.0,31.1419,31.1778,31.124,31.1778,31325.0
2017-08-24 13:05:00,34.79,34.81,34.78,34.8,31179.0,31.1778,31.1957,31.1688,31.1867,31179.0
2017-08-24 13:10:00,34.81,34.89,34.8,34.86,43089.0,31.1957,31.2674,31.1867,31.2405,43089.0
2017-08-24 13:15:00,34.87,34.9,34.85,34.85,36713.0,31.2495,31.2763,31.2315,31.2315,36713.0
2017-08-24 13:20:00,34.86,34.87,34.84,34.85,22588.0,31.2405,31.2495,31.2226,31.2315,22588.0
2017-08-24 13:25:00,34.84,34.86,34.81,34.82,18332.0,31.2226,31.2405,31.1957,31.2046,18332.0
2017-08-24 13:30:00,34.81,34.82,34.79,34.8,26330.0,31.1957,31.2046,31.1778,31.1867,26330.0
2017-08-24 13:35:00,34.8,34.82,34.79,34.81,31866.0,31.1867,31.2046,31.1778,31.1957,31866.0
2017-08-24 13:40:00,34.81,34.82,34.77,34.79,28983.0,31.1957,31.2046,31.1598,31.1778,28983.0
2017-08-24 13:45:00,34.79,34.82,34.78,34.78,21126.0,31.1778,31.2046,31.1688,31.1688,21126.0
2017-08-24 13:50:00,34.78,34.8,34.76,34.76,26674.0,31.1688,31.1867,31.1509,31.1509,26674.0
2017-08-24 13:55:00,34.76,34.79,34.75,34.76,57860.0,31.1509,31.1778,31.1419,31.1509,57860.0
2017-08-24 14:00:00,34.76,34.8,34.75,34.8,36038.0,31.1509,31.1867,31.1419,31.1867,36038.0
2017-08-24 14:05:00,34.79,34.8,34.75,34.76,54467.0,31.1778,31.1867,31.1419,31.1509,54467.0
2017-08-24 14:10:00,34.76,34.77,34.73,34.76,93976.0,31.1509,31.1598,31.124,31.1509,93976.0
2017-08-24 14:15:00,34.76,34.8,34.75,34.8,33665.0,31.1509,31.1867,31.1419,31.1867,33665.0
2017-08-24 14:20:00,34.8,34.81,34.78,34.81,41519.0,31.1867,31.1957,31.1688,31.1957,41519.0
2017-08-24 14:25:00,34.81,34.82,34.77,34.78,51771.0,31.1957,31.2046,31.1598,31.1688,51771.0
2017-08-24 14:30:00,34.78,34.81,34.77,34.79,26123.0,31.1688,31.1957,31.1598,31.1778,26123.0
2017-08-24 14:35:00,34.8,34.84,34.79,34.8,48134.0,31.1867,31.2226,31.1778,31.1867,48134.0
2017-08-24 14:40:00,34.8,34.82,34.79,34.82,33116.0,31.1867,31.2046,31.1778,31.2046,33116.0
2017-08-24 14:45:00,34.83,34.83,34.77,34.77,29296.0,31.2136,31.2136,31.1598,31.1598,29296.0
2017-08-24 14:50:00,34.77,34.83,34.77,34.83,28523.0,31.1598,31.2136,31.1598,31.2136,28523.0
2017-08-24 14:55:00,34.82,34.86,34.81,34.84,57497.0,31.2046,31.2405,31.1957,31.2226,57497.0
2017-08-24 15:00:00,34.84,34.86,34.83,34.83,61956.0,31.2226,31.2405,31.2136,31.2136,61956.0
2017-08-24 15:05:00,34.83,34.84,34.82,34.82,28482.0,31.2136,31.2226,31.2046,31.2046,28482.0
2017-08-24 15:10:00,34.83,34.83,34.79,34.83,96752.0,31.2136,31.2136,31.1778,31.2136,96752.0
2017-08-24 15:15:00,34.83,34.87,34.82,34.87,84442.0,31.2136,31.2495,31.2046,31.2495,84442.0
2017-08-24 15:20:00,34.87,34.87,34.84,34.87,63279.0,31.2495,31.2495,31.2226,31.2495,63279.0
2017-08-24 15:25:00,34.86,34.9,34.86,34.89,80701.0,31.2405,31.2763,31.2405,31.2674,80701.0
2017-08-24 15:30:00,34.89,34.91,34.86,34.86,92815.0,31.2674,31.2853,31.2405,31.2405,92815.0
2017-08-24 15:35:00,34.86,34.91,34.86,34.9,92909.0,31.2405,31.2853,31.2405,31.2763,92909.0
2017-08-24 15:40:00,34.9,34.93,34.9,34.93,166646.0,31.2763,31.3032,31.2763,31.3032,166646.0
2017-08-24 15:45:00,34.92,34.92,34.82,34.83,128703.0,31.2943,31.2943,31.2046,31.2136,128703.0
2017-08-24 15:50:00,34.83,34.86,34.82,34.86,123063.0,31.2136,31.2405,31.2046,31.2405,123063.0
2017-08-24 15:55:00,34.86,34.9,34.85,34.88,254640.0,31.2405,31.2763,31.2315,31.2584,254640.0
2017-08-25 09:30:00,34.98,35.0,34.81,34.91,93281.0,31.348,31.366,31.1957,31.2853,93281.0
2017-08-25 09:35:00,34.91,34.94,34.88,34.9,25780.0,31.2853,31.3122,31.2584,31.2763,25780.0
2017-08-25 09:40:00,34.9,34.96,34.9,34.94,38201.0,31.2763,31.3301,31.2763,31.3122,38201.0
2017-08-25 09:45:00,34.94,34.95,34.88,34.91,19805.0,31.3122,31.3211,31.2584,31.2853,19805.0
2017-08-25 09:50:00,34.91,34.99,34.89,34.98,27921.0,31.2853,31.357,31.2674,31.348,27921.0
2017-08-25 09:55:00,34.99,35.01,34.96,34.96,27818.0,31.357,31.3749,31.3301,31.3301,27818.0
2017-08-25 10:00:00,34.97,35.07,34.96,35.03,54186.0,31.3391,31.4287,31.3301,31.3928,54186.0
2017-08-25 10:05:00,35.03,35.04,34.96,34.98,37705.0,31.3928,31.4018,31.3301,31.348,37705.0
2017-08-25 10:10:00,34.98,34.98,34.93,34.94,30177.0,31.348,31.348,31.3032,31.3122,30177.0
2017-08-25 10:15:00,34.93,34.94,34.9,34.93,45553.0,31.3032,31.3122,31.2763,31.3032,45553.0
2017-08-25 10:20:00,34.93,34.95,34.88,34.9,58730.0,31.3032,31.3211,31.2584,31.2763,58730.0
2017-08-25 10:25:00,34.9,34.93,34.88,34.92,39697.0,31.2763,31.3032,31.2584,31.2943,39697.0
2017-08-25 10:30:00,34.92,34.96,34.9,34.9,59242.0,31.2943,31.3301,31.2763,31.2763,59242.0
2017-08-25 10:35:00,34.9,34.91,34.87,34.87,29414.0,31.2763,31.2853,31.2495,31.2495,29414.0
2017-08-25 10:40:00,34.88,34.88,34.84,34.84,92339.0,31.2584,31.2584,31.2226,31.2226,92339.0
2017-08-25 10:45:00,34.84,34.85,34.77,34.77,53648.0,31.2226,31.2315,31.1598,31.1598,53648.0
2017-08-25 10:50:00,34.77,34.79,34.76,34.76,33869.0,31.1598,31.1778,31.1509,31.1509,33869.0
2017-08-25 10:55:00,34.76,34.78,34.73,34.73,52180.0,31.1509,31.1688,31.124,31.124,52180.0
2017-08-25 11:00:00,34.72,34.73,34.61,34.63,64671.0,31.115,31.124,31.0164,31.0344,64671.0
2017-08-25 11:05:00,34.62,34.67,34.6,34.66,43150.0,31.0254,31.0702,31.0075,31.0613,43150.0
2017-08-25 11:10:00,34.66,34.67,34.62,34.62,18850.0,31.0613,31.0702,31.0254,31.0254,18850.0
2017-08-25 11:15:00,34.61,34.68,34.58,34.67,37850.0,31.0164,31.0792,30.9896,31.0702,37850.0
2017-08-25 11:20:00,34.68,34.7,34.66,34.68,46430.0,31.0792,31.0971,31.0613,31.0792,46430.0
2017-08-25 11:25:00,34.68,34.7,34.66,34.67,33651.0,31.0792,31.0971,31.0613,31.0702,33651.0
2017-08-25 11:30:00,34.67,34.67,34.56,34.58,64267.0,31.0702,31.0702,30.9716,30.9896,64267.0
2017-08-25 11:35:00,34.59,34.66,34.58,34.61,42984.0,30.9985,31.0613,30.9896,31.0164,42984.0
2017-08-25 11:40:00,34.59,34.62,34.59,34.59,55592.0,30.9985,31.0254,30.9985,30.9985,55592.0
2017-08-25 11:45:00,34.6,34.65,34.6,34.64,14619.0,31.0075,31.0523,31.0075,31.0433,14619.0
2017-08-25 11:50:00,34.65,34.68,34.64,34.68,43633.0,31.0523,31.0792,31.0433,31.0792,43633.0
2017-08-25 11:55:00,34.67,34.69,34.66,34.69,37624.0,31.0702,31.0881,31.0613,31.0881,37624.0
2017-08-25 12:00:00,34.69,34.76,34.69,34.73,76410.0,31.0881,31.1509,31.0881,31.124,76410.0
2017-08-25 12:05:00,34.73,34.75,34.7,34.73,33935.0,31.124,31.1419,31.0971,31.124,33935.0
2017-08-25 12:10:00,34.72,34.75,34.71,34.75,24165.0,31.115,31.1419,31.1061,31.1419,24165.0
2017-08-25 12:15:00,34.74,34.74,34.71,34.73,23825.0,31.1329,31.1329,31.1061,31.124,23825.0
2017-08-25 12:20:00,34.73,34.75,34.73,34.75,31628.0,31.124,31.1419,31.124,31.1419,31628.0
2017-08-25 12:25:00,34.74,34.75,34.73,34.73,10314.0,31.1329,31.1419,31.124,31.124,10314.0
2017-08-25 12:30:00,34.73,34.75,34.73,34.74,28622.0,31.124,31.1419,31.124,31.1329,28622.0
2017-08-25 12:35:00,34.75,34.77,34.74,34.75,29438.0,31.1419,31.1598,31.1329,31.1419,29438.0
2017-08-25 12:40:00,34.75,34.76,34.73,34.73,13976.0,31.1419,31.1509,31.124,31.124,13976.0
2017-08-25 12:45:00,34.73,34.75,34.72,34.75,55233.0,31.124,31.1419,31.115,31.1419,55233.0
2017-08-25 12:50:00,34.75,34.79,34.75,34.79,32578.0,31.1419,31.1778,31.1419,31.1778,32578.0
2017-08-25 12:55:00,34.79,34.82,34.78,34.78,60890.0,31.1778,31.2046,31.1688,31.1688,60890.0
2017-08-25 13:00:00,34.78,34.8,34.78,34.79,32261.0,31.1688,31.1867,31.1688,31.1778,32261.0
2017-08-25 13:05:00,34.8,34.82,34.79,34.81,22883.0,31.1867,31.2046,31.1778,31.1957,22883.0
2017-08-25 13:10:00,34.81,34.82,34.8,34.8,20235.0,31.1957,31.2046,31.1867,31.1867,20235.0
2017-08-25 13:15:00,34.8,34.82,34.79,34.79,48612.0,31.1867,31.2046,31.1778,31.1778,48612.0
2017-08-25 13:20:00,34.8,34.8,34.71,34.71,77988.0,31.1867,31.1867,31.1061,31.1061,77988.0
2017-08-25 13:25:00,34.72,34.74,34.69,34.72,233969.0,31.115,31.1329,31.0881,31.115,233969.0
2017-08-25 13:30:00,34.71,34.75,34.71,34.72,26008.0,31.1061,31.1419,31.1061,31.115,26008.0
2017-08-25 13:35:00,34.73,34.74,34.72,34.73,19808.0,31.124,31.1329,31.115,31.124,19808.0
2017-08-25 13:40:00,34.72,34.73,34.72,34.72,9800.0,31.115,31.124,31.115,31.115,9800.0
2017-08-25 13:45:00,34.73,34.74,34.72,34.72,32440.0,31.124,31.1329,31.115,31.115,32440.0
2017-08-25 13:50:00,34.72,34.73,34.72,34.72,17894.0,31.115,31.124,31.115,31.115,17894.0
2017-08-25 13:55:00,34.72,34.73,34.7,34.7,41172.0,31.115,31.124,31.0971,31.0971,41172.0
2017-08-25 14:00:00,34.7,34.73,34.69,34.72,27931.0,31.0971,31.124,31.0881,31.115,27931.0
2017-08-25 14:05:00,34.72,34.73,34.72,34.73,17073.0,31.115,31.124,31.115,31.124,17073.0
2017-08-25 14:10:00,34.73,34.79,34.72,34.79,60322.0,31.124,31.1778,31.115,31.1778,60322.0
2017-08-25 14:15:00,34.78,34.79,34.77,34.77,11246.0,31.1688,31.1778,31.1598,31.1598,11246.0
2017-08-25 14:20:00,34.77,34.79,34.76,34.79,32348.0,31.1598,31.1778,31.1509,31.1778,32348.0
2017-08-25 14:25:00,34.78,34.79,34.77,34.77,11125.0,31.1688,31.1778,31.1598,31.1598,11125.0
2017-08-25 14:30:00,34.78,34.82,34.77,34.82,37678.0,31.1688,31.2046,31.1598,31.2046,37678.0
2017-08-25 14:35:00,34.82,34.84,34.81,34.83,23978.0,31.2046,31.2226,31.1957,31.2136,23978.0
2017-08-25 14:40:00,34.83,34.85,34.77,34.77,63339.0,31.2136,31.2315,31.1598,31.1598,63339.0
2017-08-25 14:45:00,34.77,34.79,34.74,34.79,56670.0,31.1598,31.1778,31.1329,31.1778,56670.0
2017-08-25 14:50:00,34.78,34.79,34.78,34.79,15232.0,31.1688,31.1778,31.1688,31.1778,15232.0
2017-08-25 14:55:00,34.78,34.79,34.78,34.78,23318.0,31.1688,31.1778,31.1688,31.1688,23318.0
2017-08-25 15:00:00,34.78,34.81,34.74,34.77,78219.0,31.1688,31.1957,31.1329,31.1598,78219.0
2017-08-25 15:05:00,34.77,34.8,34.75,34.79,48158.0,31.1598,31.1867,31.1419,31.1778,48158.0
2017-08-25 15:10:00,34.79,34.83,34.78,34.79,60228.0,31.1778,31.2136,31.1688,31.1778,60228.0
2017-08-25 15:15:00,34.79,34.81,34.77,34.78,46501.0,31.1778,31.1957,31.1598,31.1688,46501.0
2017-08-25 15:20:00,34.78,34.79,34.75,34.76,64350.0,31.1688,31.1778,31.1419,31.1509,64350.0
2017-08-25 15:25:00,34.75,34.76,34.74,34.76,45442.0,31.1419,31.1509,31.1329,31.1509,45442.0
2017-08-25 15:30:00,34.76,34.78,34.75,34.76,59447.0,31.1509,31.1688,31.1419,31.1509,59447.0
2017-08-25 15:35:00,34.76,34.77,34.72,34.73,90843.0,31.1509,31.1598,31.115,31.124,90843.0
2017-08-25 15:40:00,34.73,34.73,34.71,34.72,67430.0,31.124,31.124,31.1061,31.115,67430.0
2017-08-25 15:45:00,34.72,34.74,34.7,34.73,76098.0,31.115,31.1329,31.0971,31.124,76098.0
2017-08-25 15:50:00,34.74,34.74,34.7,34.7,97630.0,31.1329,31.1329,31.0971,31.0971,97630.0
2017-08-25 15:55:00,34.7,34.71,34.66,34.69,208548.0,31.0971,31.1061,31.0613,31.0881,208548.0
2017-08-28 09:30:00,34.75,34.9,34.74,34.74,117375.0,31.1419,31.2763,31.1329,31.1329,117375.0
2017-08-28 09:35:00,34.75,34.76,34.71,34.72,67707.0,31.1419,31.1509,31.1061,31.115,67707.0
2017-08-28 09:40:00,34.72,34.75,34.68,34.74,60054.0,31.115,31.1419,31.0792,31.1329,60054.0
2017-08-28 09:45:00,34.73,34.77,34.71,34.73,43159.0,31.124,31.1598,31.1061,31.124,43159.0
2017-08-28 09:50:00,34.73,34.77,34.68,34.68,59905.0,31.124,31.1598,31.0792,31.0792,59905.0
2017-08-28 09:55:00,34.69,34.76,34.68,34.72,36396.0,31.0881,31.1509,31.0792,31.115,36396.0
2017-08-28 10:00:00,34.72,34.75,34.68,34.72,28322.0,31.115,31.1419,31.0792,31.115,28322.0
2017-08-28 10:05:00,34.72,34.75,34.7,34.71,39520.0,31.115,31.1419,31.0971,31.1061,39520.0
2017-08-28 10:10:00,34.7,34.73,34.66,34.69,68522.0,31.0971,31.124,31.0613,31.0881,68522.0
2017-08-28 10:15:00,34.7,34.73,34.68,34.71,46598.0,31.0971,31.124,31.0792,31.1061,46598.0
2017-08-28 10:20:00,34.7,34.8,34.69,34.8,35047.0,31.0971,31.1867,31.0881,31.1867,35047.0
2017-08-28 10:25:00,34.8,34.81,34.78,34.8,32245.0,31.1867,31.1957,31.1688,31.1867,32245.0
2017-08-28 10:30:00,34.8,34.81,34.74,34.77,28885.0,31.1867,31.1957,31.1329,31.1598,28885.0
2017-08-28 10:35:00,34.76,34.77,34.75,34.77,25963.0,31.1509,31.1598,31.1419,31.1598,25963.0
2017-08-28 10:40:00,34.77,34.8,34.75,34.77,25960.0,31.1598,31.1867,31.1419,31.1598,25960.0
2017-08-28 10:45:00,34.77,34.78,34.73,34.77,23341.0,31.1598,31.1688,31.124,31.1598,23341.0
2017-08-28 10:50:00,34.78,34.85,34.77,34.85,31353.0,31.1688,31.2315,31.1598,31.2315,31353.0
2017-08-28 10:55:00,34.85,34.88,34.83,34.87,44140.0,31.2315,31.2584,31.2136,31.2495,44140.0
2017-08-28 11:00:00,34.87,34.89,34.85,34.85,36639.0,31.2495,31.2674,31.2315,31.2315,36639.0
2017-08-28 11:05:00,34.86,34.87,34.82,34.84,26501.0,31.2405,31.2495,31.2046,31.2226,26501.0
2017-08-28 11:10:00,34.84,34.87,34.82,34.83,35216.0,31.2226,31.2495,31.2046,31.2136,35216.0
2017-08-28 11:15:00,34.82,34.83,34.77,34.8,19001.0,31.2046,31.2136,31.1598,31.1867,19001.0
2017-08-28 11:20:00,34.8,34.82,34.78,34.81,50043.0,31.1867,31.2046,31.1688,31.1957,50043.0
2017-08-28 11:25:00,34.81,34.81,34.79,34.81,22504.0,31.1957,31.1957,31.1778,31.1957,22504.0
2017-08-28 11:30:00,34.81,34.82,34.79,34.81,27363.0,31.1957,31.2046,31.1778,31.1957,27363.0
2017-08-28 11:35:00,34.8,34.81,34.76,34.78,17534.0,31.1867,31.1957,31.1509,31.1688,17534.0
2017-08-28 11:40:00,34.78,34.85,34.77,34.85,32324.0,31.1688,31.2315,31.1598,31.2315,32324.0
2017-08-28 11:45:00,34.85,34.85,34.84,34.85,31160.0,31.2315,31.2315,31.2226,31.2315,31160.0
2017-08-28 11:50:00,34.84,34.85,34.82,34.82,44094.0,31.2226,31.2315,31.2046,31.2046,44094.0
2017-08-28 11:55:00,34.82,34.84,34.81,34.83,35614.0,31.2046,31.2226,31.1957,31.2136,35614.0
2017-08-28 12:00:00,34.82,34.83,34.8,34.82,27173.0,31.2046,31.2136,31.1867,31.2046,27173.0
2017-08-28 12:05:00,34.83,34.84,34.79,34.8,28172.0,31.2136,31.2226,31.1778,31.1867,28172.0
2017-08-28 12:10:00,34.8,34.82,34.79,34.81,16384.0,31.1867,31.2046,31.1778,31.1957,16384.0
2017-08-28 12:15:00,34.81,34.81,34.77,34.79,27187.0,31.1957,31.1957,31.1598,31.1778,27187.0
2017-08-28 12:20:00,34.79,34.8,34.75,34.76,27027.0,31.1778,31.1867,31.1419,31.1509,27027.0
2017-08-28 12:25:00,34.76,34.8,34.76,34.78,38387.0,31.1509,31.1867,31.1509,31.1688,38387.0
2017-08-28 12:30:00,34.79,34.83,34.78,34.83,25046.0,31.1778,31.2136,31.1688,31.2136,25046.0
2017-08-28 12:35:00,34.82,34.83,34.81,34.81,14977.0,31.2046,31.2136,31.1957,31.1957,14977.0
2017-08-28 12:40:00,34.81,34.81,34.76,34.77,30087.0,31.1957,31.1957,31.1509,31.1598,30087.0
2017-08-28 12:45:00,34.77,34.84,34.76,34.82,58460.0,31.1598,31.2226,31.1509,31.2046,58460.0
2017-08-28 12:50:00,34.83,34.83,34.81,34.81,8664.0,31.2136,31.2136,31.1957,31.1957,8664.0
2017-08-28 12:55:00,34.82,34.84,34.81,34.84,35399.0,31.2046,31.2226,31.1957,31.2226,35399.0
2017-08-28 13:00:00,34.83,34.84,34.82,34.82,16337.0,31.2136,31.2226,31.2046,31.2046,16337.0
2017-08-28 13:05:00,34.82,34.83,34.81,34.81,11976.0,31.2046,31.2136,31.1957,31.1957,11976.0
2017-08-28 13:10:00,34.81,34.84,34.81,34.83,19043.0,31.1957,31.2226,31.1957,31.2136,19043.0
2017-08-28 13:15:00,34.83,34.84,34.82,34.84,21299.0,31.2136,31.2226,31.2046,31.2226,21299.0
2017-08-28 13:20:00,34.84,34.84,34.79,34.8,30513.0,31.2226,31.2226,31.1778,31.1867,30513.0
2017-08-28 13:25:00,34.8,34.82,34.8,34.81,20207.0,31.1867,31.2046,31.1867,31.1957,20207.0
2017-08-28 13:30:00,34.82,34.82,34.79,34.79,22163.0,31.2046,31.2046,31.1778,31.1778,22163.0
2017-08-28 13:35:00,34.8,34.8,34.78,34.78,15321.0,31.1867,31.1867,31.1688,31.1688,15321.0
2017-08-28 13:40:00,34.78,34.81,34.78,34.79,35916.0,31.1688,31.1957,31.1688,31.1778,35916.0
2017-08-28 13:45:00,34.79,34.81,34.79,34.81,16224.0,31.1778,31.1957,31.1778,31.1957,16224.0
2017-08-28 13:50:00,34.8,34.82,34.8,34.8,13472.0,31.1867,31.2046,31.1867,31.1867,13472.0
2017-08-28 13:55:00,34.8,34.83,34.8,34.81,134198.0,31.1867,31.2136,31.1867,31.1957,134198.0
2017-08-28 14:00:00,34.81,34.81,34.8,34.8,6600.0,31.1957,31.1957,31.1867,31.1867,6600.0
2017-08-28 14:05:00,34.8,34.81,34.79,34.79,151946.0,31.1867,31.1957,31.1778,31.1778,151946.0
2017-08-28 14:10:00,34.8,34.81,34.79,34.8,37952.0,31.1867,31.1957,31.1778,31.1867,37952.0
2017-08-28 14:15:00,34.8,34.81,34.78,34.79,46469.0,31.1867,31.1957,31.1688,31.1778,46469.0
2017-08-28 14:20:00,34.79,34.81,34.78,34.8,67327.0,31.1778,31.1957,31.1688,31.1867,67327.0
2017-08-28 14:25:00,34.81,34.81,34.78,34.8,45011.0,31.1957,31.1957,31.1688,31.1867,45011.0
2017-08-28 14:30:00,34.79,34.8,34.78,34.79,51634.0,31.1778,31.1867,31.1688,31.1778,51634.0
2017-08-28 14:35:00,34.79,34.8,34.78,34.79,98333.0,31.1778,31.1867,31.1688,31.1778,98333.0
2017-08-28 14:40:00,34.8,34.81,34.79,34.8,18656.0,31.1867,31.1957,31.1778,31.1867,18656.0
2017-08-28 14:45:00,34.8,34.82,34.8,34.8,26223.0,31.1867,31.2046,31.1867,31.1867,26223.0
2017-08-28 14:50:00,34.81,34.81,34.8,34.8,16767.0,31.1957,31.1957,31.1867,31.1867,16767.0
2017-08-28 14:55:00,34.8,34.83,34.8,34.81,124506.0,31.1867,31.2136,31.1867,31.1957,124506.0
2017-08-28 15:00:00,34.81,34.84,34.81,34.83,47999.0,31.1957,31.2226,31.1957,31.2136,47999.0
2017-08-28 15:05:00,34.83,34.84,34.79,34.79,46368.0,31.2136,31.2226,31.1778,31.1778,46368.0
2017-08-28 15:10:00,34.8,34.81,34.79,34.8,30306.0,31.1867,31.1957,31.1778,31.1867,30306.0
2017-08-28 15:15:00,34.8,34.83,34.8,34.81,48853.0,31.1867,31.2136,31.1867,31.1957,48853.0
2017-08-28 15:20:00,34.81,34.85,34.81,34.85,55538.0,31.1957,31.2315,31.1957,31.2315,55538.0
2017-08-28 15:25:00,34.84,34.85,34.81,34.81,68673.0,31.2226,31.2315,31.1957,31.1957,68673.0
2017-08-28 15:30:00,34.82,34.83,34.81,34.83,56081.0,31.2046,31.2136,31.1957,31.2136,56081.0
2017-08-28 15:35:00,34.83,34.83,34.81,34.83,61336.0,31.2136,31.2136,31.1957,31.2136,61336.0
2017-08-28 15:40:00,34.83,34.83,34.82,34.82,61248.0,31.2136,31.2136,31.2046,31.2046,61248.0
2017-08-28 15:45:00,34.82,34.82,34.78,34.79,94941.0,31.2046,31.2046,31.1688,31.1778,94941.0
2017-08-28 15:50:00,34.78,34.79,34.75,34.77,128393.0,31.1688,31.1778,31.1419,31.1598,128393.0
2017-08-28 15:55:00,34.77,34.82,34.76,34.81,278641.0,31.1598,31.2046,31.1509,31.1957,278641.0
2017-08-29 09:30:00,34.48,34.61,34.42,34.59,128978.0,30.8999,31.0164,30.8462,30.9985,128978.0
2017-08-29 09:35:00,34.59,34.62,34.53,34.62,89285.0,30.9985,31.0254,30.9448,31.0254,89285.0
2017-08-29 09:40:00,34.61,34.63,34.54,34.56,78699.0,31.0164,31.0344,30.9537,30.9716,78699.0
2017-08-29 09:45:00,34.56,34.67,34.55,34.67,77607.0,30.9716,31.0702,30.9627,31.0702,77607.0
2017-08-29 09:50:00,34.66,34.7,34.64,34.66,59820.0,31.0613,31.0971,31.0433,31.0613,59820.0
2017-08-29 09:55:00,34.66,34.7,34.63,34.69,69060.0,31.0613,31.0971,31.0344,31.0881,69060.0
2017-08-29 10:00:00,34.69,34.74,34.68,34.69,70941.0,31.0881,31.1329,31.0792,31.0881,70941.0
2017-08-29 10:05:00,34.69,34.7,34.63,34.65,55557.0,31.0881,31.0971,31.0344,31.0523,55557.0
2017-08-29 10:10:00,34.64,34.64,34.6,34.63,24522.0,31.0433,31.0433,31.0075,31.0344,24522.0
2017-08-29 10:15:00,34.63,34.64,34.6,34.64,45775.0,31.0344,31.0433,31.0075,31.0433,45775.0
2017-08-29 10:20:00,34.64,34.67,34.6,34.67,39455.0,31.0433,31.0702,31.0075,31.0702,39455.0
2017-08-29 10:25:00,34.67,34.74,34.66,34.73,31828.0,31.0702,31.1329,31.0613,31.124,31828.0
2017-08-29 10:30:00,34.74,34.78,34.74,34.76,133057.0,31.1329,31.1688,31.1329,31.1509,133057.0
2017-08-29 10:35:00,34.76,34.76,34.71,34.74,33402.0,31.1509,31.1509,31.1061,31.1329,33402.0
2017-08-29 10:40:00,34.75,34.82,34.74,34.8,47587.0,31.1419,31.2046,31.1329,31.1867,47587.0
2017-08-29 10:45:00,34.8,34.86,34.8,34.84,40535.0,31.1867,31.2405,31.1867,31.2226,40535.0
2017-08-29 10:50:00,34.84,34.87,34.79,34.79,37761.0,31.2226,31.2495,31.1778,31.1778,37761.0
2017-08-29 10:55:00,34.8,34.85,34.78,34.84,40200.0,31.1867,31.2315,31.1688,31.2226,40200.0
2017-08-29 11:00:00,34.84,34.86,34.82,34.86,38258.0,31.2226,31.2405,31.2046,31.2405,38258.0
2017-08-29 11:05:00,34.86,34.91,34.84,34.9,43858.0,31.2405,31.2853,31.2226,31.2763,43858.0
2017-08-29 11:10:00,34.9,34.91,34.87,34.88,240599.0,31.2763,31.2853,31.2495,31.2584,240599.0
2017-08-29 11:15:00,34.89,34.95,34.89,34.92,52730.0,31.2674,31.3211,31.2674,31.2943,52730.0
2017-08-29 11:20:00,34.93,34.95,34.9,34.91,44800.0,31.3032,31.3211,31.2763,31.2853,44800.0
2017-08-29 11:25:00,34.91,34.94,34.9,34.94,38899.0,31.2853,31.3122,31.2763,31.3122,38899.0
2017-08-29 11:30:00,34.94,34.97,34.94,34.97,55433.0,31.3122,31.3391,31.3122,31.3391,55433.0
2017-08-29 11:35:00,34.97,35.02,34.96,35.01,68387.0,31.3391,31.3839,31.3301,31.3749,68387.0
2017-08-29 11:40:00,35.02,35.03,34.99,35.03,73416.0,31.3839,31.3928,31.357,31.3928,73416.0
2017-08-29 11:45:00,35.03,35.06,34.99,35.01,68774.0,31.3928,31.4197,31.357,31.3749,68774.0
2017-08-29 11:50:00,35.02,35.04,35.01,35.04,18862.0,31.3839,31.4018,31.3749,31.4018,18862.0
2017-08-29 11:55:00,35.04,35.06,35.0,35.0,50340.0,31.4018,31.4197,31.366,31.366,50340.0
2017-08-29 12:00:00,35.0,35.01,35.0,35.0,25629.0,31.366,31.3749,31.366,31.366,25629.0
2017-08-29 12:05:00,35.0,35.02,35.0,35.0,46983.0,31.366,31.3839,31.366,31.366,46983.0
2017-08-29 12:10:00,35.0,35.03,35.0,35.02,30130.0,31.366,31.3928,31.366,31.3839,30130.0
2017-08-29 12:15:00,35.02,35.07,35.02,35.05,73706.0,31.3839,31.4287,31.3839,31.4108,73706.0
2017-08-29 12:20:00,35.06,35.11,35.05,35.1,71694.0,31.4197,31.4645,31.4108,31.4556,71694.0
2017-08-29 12:25:00,35.11,35.12,35.09,35.09,39024.0,31.4645,31.4735,31.4466,31.4466,39024.0
2017-08-29 12:30:00,35.09,35.11,35.09,35.1,32920.0,31.4466,31.4645,31.4466,31.4556,32920.0
2017-08-29 12:35:00,35.11,35.13,35.11,35.12,25066.0,31.4645,31.4825,31.4645,31.4735,25066.0
2017-08-29 12:40:00,35.12,35.13,35.04,35.06,54432.0,31.4735,31.4825,31.4018,31.4197,54432.0
2017-08-29 12:45:00,35.07,35.11,35.06,35.11,31282.0,31.4287,31.4645,31.4197,31.4645,31282.0
2017-08-29 12:50:00,35.11,35.12,35.08,35.08,20251.0,31.4645,31.4735,31.4376,31.4376,20251.0
2017-08-29 12:55:00,35.09,35.09,35.08,35.08,38181.0,31.4466,31.4466,31.4376,31.4376,38181.0
2017-08-29 13:00:00,35.08,35.09,35.05,35.06,51021.0,31.4376,31.4466,31.4108,31.4197,51021.0
2017-08-29 13:05:00,35.05,35.09,35.05,35.09,24205.0,31.4108,31.4466,31.4108,31.4466,24205.0
2017-08-29 13:10:00,35.09,35.09,35.03,35.04,52688.0,31.4466,31.4466,31.3928,31.4018,52688.0
2017-08-29 13:15:00,35.04,35.07,35.02,35.06,42073.0,31.4018,31.4287,31.3839,31.4197,42073.0
2017-08-29 13:20:00,35.07,35.09,35.04,35.09,43130.0,31.4287,31.4466,31.4018,31.4466,43130.0
2017-08-29 13:25:00,35.09,35.12,35.06,35.11,59403.0,31.4466,31.4735,31.4197,31.4645,59403.0
2017-08-29 13:30:00,35.11,35.12,35.07,35.07,25642.0,31.4645,31.4735,31.4287,31.4287,25642.0
2017-08-29 13:35:00,35.08,35.11,35.07,35.1,27975.0,31.4376,31.4645,31.4287,31.4556,27975.0
2017-08-29 13:40:00,35.09,35.12,35.05,35.09,47774.0,31.4466,31.4735,31.4108,31.4466,47774.0
2017-08-29 13:45:00,35.09,35.11,35.08,35.11,28033.0,31.4466,31.4645,31.4376,31.4645,28033.0
2017-08-29 13:50:00,35.11,35.11,35.06,35.06,31667.0,31.4645,31.4645,31.4197,31.4197,31667.0
2017-08-29 13:55:00,35.07,35.1,35.06,35.09,44102.0,31.4287,31.4556,31.4197,31.4466,44102.0
2017-08-29 14:00:00,35.1,35.13,35.09,35.12,39700.0,31.4556,31.4825,31.4466,31.4735,39700.0
2017-08-29 14:05:00,35.12,35.13,35.08,35.1,37130.0,31.4735,31.4825,31.4376,31.4556,37130.0
2017-08-29 14:10:00,35.09,35.11,35.09,35.09,28214.0,31.4466,31.4645,31.4466,31.4466,28214.0
2017-08-29 14:15:00,35.09,35.12,35.09,35.1,34720.0,31.4466,31.4735,31.4466,31.4556,34720.0
2017-08-29 14:20:00,35.11,35.14,35.1,35.12,45918.0,31.4645,31.4914,31.4556,31.4735,45918.0
2017-08-29 14:25:00,35.11,35.14,35.11,35.13,24588.0,31.4645,31.4914,31.4645,31.4825,24588.0
2017-08-29 14:30:00,35.13,35.16,35.12,35.16,43917.0,31.4825,31.5093,31.4735,31.5093,43917.0
2017-08-29 14:35:00,35.16,35.18,35.15,35.17,58128.0,31.5093,31.5273,31.5004,31.5183,58128.0
2017-08-29 14:40:00,35.17,35.19,35.15,35.18,51865.0,31.5183,31.5362,31.5004,31.5273,51865.0
2017-08-29 14:45:00,35.17,35.22,35.16,35.2,62586.0,31.5183,31.5631,31.5093,31.5452,62586.0
2017-08-29 14:50:00,35.21,35.21,35.19,35.19,83135.0,31.5541,31.5541,31.5362,31.5362,83135.0
2017-08-29 14:55:00,35.2,35.27,35.19,35.26,247514.0,31.5452,31.6079,31.5362,31.599,247514.0
2017-08-29 15:00:00,35.26,35.26,35.22,35.26,115937.0,31.599,31.599,31.5631,31.599,115937.0
2017-08-29 15:05:00,35.26,35.26,35.23,35.26,50159.0,31.599,31.599,31.5721,31.599,50159.0
2017-08-29 15:10:00,35.25,35.31,35.25,35.3,115041.0,31.59,31.6438,31.59,31.6348,115041.0
2017-08-29 15:15:00,35.3,35.31,35.25,35.27,98841.0,31.6348,31.6438,31.59,31.6079,98841.0
2017-08-29 15:20:00,35.27,35.32,35.26,35.27,126104.0,31.6079,31.6527,31.599,31.6079,126104.0
2017-08-29 15:25:00,35.27,35.28,35.2,35.2,105727.0,31.6079,31.6169,31.5452,31.5452,105727.0
2017-08-29 15:30:00,35.2,35.25,35.2,35.23,85325.0,31.5452,31.59,31.5452,31.5721,85325.0
2017-08-29 15:35:00,35.23,35.23,35.17,35.2,439130.0,31.5721,31.5721,31.5183,31.5452,439130.0
2017-08-29 15:40:00,35.2,35.3,35.2,35.28,372585.0,31.5452,31.6348,31.5452,31.6169,372585.0
2017-08-29 15:45:00,35.28,35.29,35.24,35.27,208168.0,31.6169,31.6258,31.581,31.6079,208168.0
2017-08-29 15:50:00,35.26,35.27,35.2,35.24,480104.0,31.599,31.6079,31.5452,31.581,480104.0
2017-08-29 15:55:00,35.24,35.24,35.17,35.2,339305.0,31.581,31.581,31.5183,31.5452,339305.0
2017-08-30 09:30:00,35.14,35.2,35.1,35.16,108420.0,31.4914,31.5452,31.4556,31.5093,108420.0
2017-08-30 09:35:00,35.18,35.34,35.15,35.3,84472.0,31.5273,31.6707,31.5004,31.6348,84472.0
2017-08-30 09:40:00,35.3,35.38,35.3,35.36,52728.0,31.6348,31.7065,31.6348,31.6886,52728.0
2017-08-30 09:45:00,35.36,35.4,35.34,35.4,37523.0,31.6886,31.7244,31.6707,31.7244,37523.0
2017-08-30 09:50:00,35.4,35.47,35.37,35.45,63479.0,31.7244,31.7872,31.6975,31.7692,63479.0
2017-08-30 09:55:00,35.45,35.48,35.43,35.47,47627.0,31.7692,31.7961,31.7513,31.7872,47627.0
2017-08-30 10:00:00,35.47,35.48,35.4,35.41,90083.0,31.7872,31.7961,31.7244,31.7334,90083.0
2017-08-30 10:05:00,35.4,35.41,35.37,35.39,49648.0,31.7244,31.7334,31.6975,31.7155,49648.0
2017-08-30 10:10:00,35.38,35.39,35.37,35.38,31580.0,31.7065,31.7155,31.6975,31.7065,31580.0
2017-08-30 10:15:00,35.38,35.44,35.37,35.44,62536.0,31.7065,31.7603,31.6975,31.7603,62536.0
2017-08-30 10:20:00,35.44,35.44,35.36,35.36,62504.0,31.7603,31.7603,31.6886,31.6886,62504.0
2017-08-30 10:25:00,35.36,35.37,35.35,35.35,24097.0,31.6886,31.6975,31.6796,31.6796,24097.0
2017-08-30 10:30:00,35.35,35.39,35.35,35.38,52557.0,31.6796,31.7155,31.6796,31.7065,52557.0
2017-08-30 10:35:00,35.39,35.39,35.34,35.35,137747.0,31.7155,31.7155,31.6707,31.6796,137747.0
2017-08-30 10:40:00,35.35,35.36,35.32,35.34,57277.0,31.6796,31.6886,31.6527,31.6707,57277.0
2017-08-30 10:45:00,35.35,35.48,35.34,35.48,83583.0,31.6796,31.7961,31.6707,31.7961,83583.0
2017-08-30 10:50:00,35.48,35.51,35.44,35.46,144078.0,31.7961,31.823,31.7603,31.7782,144078.0
2017-08-30 10:55:00,35.46,35.52,35.45,35.51,69668.0,31.7782,31.832,31.7692,31.823,69668.0
2017-08-30 11:00:00,35.51,35.52,35.49,35.52,51737.0,31.823,31.832,31.8051,31.832,51737.0
2017-08-30 11:05:00,35.52,35.53,35.48,35.48,53184.0,31.832,31.8409,31.7961,31.7961,53184.0
2017-08-30 11:10:00,35.48,35.49,35.44,35.45,47991.0,31.7961,31.8051,31.7603,31.7692,47991.0
2017-08-30 11:15:00,35.44,35.52,35.44,35.51,110137.0,31.7603,31.832,31.7603,31.823,110137.0
2017-08-30 11:20:00,35.5,35.52,35.46,35.52,98593.0,31.814,31.832,31.7782,31.832,98593.0
2017-08-30 11:25:00,35.52,35.59,35.52,35.57,140315.0,31.832,31.8947,31.832,31.8768,140315.0
2017-08-30 11:30:00,35.56,35.61,35.54,35.61,103553.0,31.8678,31.9126,31.8499,31.9126,103553.0
2017-08-30 11:35:00,35.6,35.61,35.54,35.57,56361.0,31.9037,31.9126,31.8499,31.8768,56361.0
2017-08-30 11:40:00,35.57,35.62,35.56,35.57,62926.0,31.8768,31.9216,31.8678,31.8768,62926.0
2017-08-30 11:45:00,35.56,35.59,35.56,35.59,62688.0,31.8678,31.8947,31.8678,31.8947,62688.0
2017-08-30 11:50:00,35.59,35.59,35.56,35.56,27024.0,31.8947,31.8947,31.8678,31.8678,27024.0
2017-08-30 11:55:00,35.57,35.58,35.56,35.57,23803.0,31.8768,31.8857,31.8678,31.8768,23803.0
2017-08-30 12:00:00,35.58,35.6,35.55,35.59,112301.0,31.8857,31.9037,31.8588,31.8947,112301.0
2017-08-30 12:05:00,35.59,35.61,35.59,35.6,71775.0,31.8947,31.9126,31.8947,31.9037,71775.0
2017-08-30 12:10:00,35.61,35.65,35.6,35.64,68323.0,31.9126,31.9485,31.9037,31.9395,68323.0
2017-08-30 12:15:00,35.65,35.68,35.63,35.64,128619.0,31.9485,31.9753,31.9305,31.9395,128619.0
2017-08-30 12:20:00,35.64,35.64,35.59,35.63,43558.0,31.9395,31.9395,31.8947,31.9305,43558.0
2017-08-30 12:25:00,35.63,35.65,35.62,35.63,23573.0,31.9305,31.9485,31.9216,31.9305,23573.0
2017-08-30 12:30:00,35.63,35.73,35.63,35.72,394426.0,31.9305,32.0202,31.9305,32.0112,394426.0
2017-08-30 12:35:00,35.71,35.72,35.62,35.63,70468.0,32.0022,32.0112,31.9216,31.9305,70468.0
2017-08-30 12:40:00,35.63,35.7,35.63,35.69,39547.0,31.9305,31.9933,31.9305,31.9843,39547.0
2017-08-30 12:45:00,35.7,35.73,35.69,35.73,41785.0,31.9933,32.0202,31.9843,32.0202,41785.0
2017-08-30 12:50:00,35.73,35.74,35.71,35.73,107007.0,32.0202,32.0291,32.0022,32.0202,107007.0
2017-08-30 12:55:00,35.73,35.77,35.73,35.77,36186.0,32.0202,32.056,32.0202,32.056,36186.0
2017-08-30 13:00:00,35.77,35.78,35.72,35.73,64842.0,32.056,32.065,32.0112,32.0202,64842.0
2017-08-30 13:05:00,35.74,35.74,35.72,35.73,44965.0,32.0291,32.0291,32.0112,32.0202,44965.0
2017-08-30 13:10:00,35.73,35.79,35.73,35.77,38559.0,32.0202,32.0739,32.0202,32.056,38559.0
2017-08-30 13:15:00,35.77,35.78,35.73,35.76,48158.0,32.056,32.065,32.0202,32.047,48158.0
2017-08-30 13:20:00,35.75,35.76,35.74,35.75,31263.0,32.0381,32.047,32.0291,32.0381,31263.0
2017-08-30 13:25:00,35.74,35.84,35.74,35.83,63816.0,32.0291,32.1187,32.0291,32.1098,63816.0
2017-08-30 13:30:00,35.83,35.84,35.79,35.79,53317.0,32.1098,32.1187,32.0739,32.0739,53317.0
2017-08-30 13:35:00,35.8,35.82,35.78,35.8,58305.0,32.0829,32.1008,32.065,32.0829,58305.0
2017-08-30 13:40:00,35.8,35.82,35.8,35.82,26409.0,32.0829,32.1008,32.0829,32.1008,26409.0
2017-08-30 13:45:00,35.82,35.86,35.81,35.86,53830.0,32.1008,32.1367,32.0919,32.1367,53830.0
2017-08-30 13:50:00,35.86,35.88,35.82,35.84,90329.0,32.1367,32.1546,32.1008,32.1187,90329.0
2017-08-30 13:55:00,35.84,35.84,35.79,35.82,53636.0,32.1187,32.1187,32.0739,32.1008,53636.0
2017-08-30 14:00:00,35.81,35.82,35.79,35.82,42801.0,32.0919,32.1008,32.0739,32.1008,42801.0
2017-08-30 14:05:00,35.82,35.82,35.78,35.79,48859.0,32.1008,32.1008,32.065,32.0739,48859.0
2017-08-30 14:10:00,35.79,35.83,35.79,35.82,59167.0,32.0739,32.1098,32.0739,32.1008,59167.0
2017-08-30 14:15:00,35.82,35.88,35.82,35.87,89811.0,32.1008,32.1546,32.1008,32.1456,89811.0
2017-08-30 14:20:00,35.87,35.91,35.86,35.87,78664.0,32.1456,32.1815,32.1367,32.1456,78664.0
2017-08-30 14:25:00,35.86,35.89,35.84,35.86,54217.0,32.1367,32.1635,32.1187,32.1367,54217.0
2017-08-30 14:30:00,35.86,35.89,35.85,35.88,64964.0,32.1367,32.1635,32.1277,32.1546,64964.0
2017-08-30 14:35:00,35.89,35.95,35.88,35.95,176796.0,32.1635,32.2173,32.1546,32.2173,176796.0
2017-08-30 14:40:00,35.95,35.96,35.85,35.85,92810.0,32.2173,32.2263,32.1277,32.1277,92810.0
2017-08-30 14:45:00,35.86,35.86,35.83,35.83,58982.0,32.1367,32.1367,32.1098,32.1098,58982.0
2017-08-30 14:50:00,35.84,35.86,35.83,35.84,32190.0,32.1187,32.1367,32.1098,32.1187,32190.0
2017-08-30 14:55:00,35.84,35.85,35.81,35.81,57794.0,32.1187,32.1277,32.0919,32.0919,57794.0
2017-08-30 15:00:00,35.82,35.84,35.8,35.8,50863.0,32.1008,32.1187,32.0829,32.0829,50863.0
2017-08-30 15:05:00,35.81,35.81,35.8,35.8,27611.0,32.0919,32.0919,32.0829,32.0829,27611.0
2017-08-30 15:10:00,35.8,35.81,35.78,35.78,92374.0,32.0829,32.0919,32.065,32.065,92374.0
2017-08-30 15:15:00,35.78,35.8,35.77,35.8,31560.0,32.065,32.0829,32.056,32.0829,31560.0
2017-08-30 15:20:00,35.8,35.82,35.77,35.82,93601.0,32.0829,32.1008,32.056,32.1008,93601.0
2017-08-30 15:25:00,35.82,35.82,35.78,35.79,139398.0,32.1008,32.1008,32.065,32.0739,139398.0
2017-08-30 15:30:00,35.8,35.8,35.74,35.74,84204.0,32.0829,32.0829,32.0291,32.0291,84204.0
2017-08-30 15:35:00,35.74,35.75,35.71,35.73,132033.0,32.0291,32.0381,32.0022,32.0202,132033.0
2017-08-30 15:40:00,35.73,35.75,35.67,35.72,203366.0,32.0202,32.0381,31.9664,32.0112,203366.0
2017-08-30 15:45:00,35.71,35.75,35.69,35.69,195747.0,32.0022,32.0381,31.9843,31.9843,195747.0
2017-08-30 15:50:00,35.7,35.72,35.67,35.72,291233.0,31.9933,32.0112,31.9664,32.0112,291233.0
2017-08-30 15:55:00,35.72,35.72,35.67,35.7,425683.0,32.0112,32.0112,31.9664,31.9933,425683.0
2017-08-31 09:30:00,35.85,36.08,35.82,36.06,145817.0,32.1277,32.3338,32.1008,32.3159,145817.0
2017-08-31 09:35:00,36.07,36.14,36.01,36.11,84258.0,32.3249,32.3876,32.2711,32.3607,84258.0
2017-08-31 09:40:00,36.11,36.19,36.08,36.19,55353.0,32.3607,32.4324,32.3338,32.4324,55353.0
2017-08-31 09:45:00,36.19,36.2,36.11,36.18,85415.0,32.4324,32.4414,32.3607,32.4234,85415.0
2017-08-31 09:50:00,36.19,36.21,36.11,36.15,121380.0,32.4324,32.4503,32.3607,32.3965,121380.0
2017-08-31 09:55:00,36.15,36.17,36.1,36.13,74088.0,32.3965,32.4145,32.3517,32.3786,74088.0
2017-08-31 10:00:00,36.12,36.12,36.03,36.08,150459.0,32.3697,32.3697,32.289,32.3338,150459.0
2017-08-31 10:05:00,36.08,36.13,36.07,36.09,98220.0,32.3338,32.3786,32.3249,32.3428,98220.0
2017-08-31 10:10:00,36.09,36.1,36.07,36.09,107331.0,32.3428,32.3517,32.3249,32.3428,107331.0
2017-08-31 10:15:00,36.09,36.13,36.07,36.09,75729.0,32.3428,32.3786,32.3249,32.3428,75729.0
2017-08-31 10:20:00,36.09,36.11,36.08,36.1,50325.0,32.3428,32.3607,32.3338,32.3517,50325.0
2017-08-31 10:25:00,36.09,36.11,36.01,36.02,125282.0,32.3428,32.3607,32.2711,32.28,125282.0
2017-08-31 10:30:00,36.02,36.07,36.01,36.04,86693.0,32.28,32.3249,32.2711,32.298,86693.0
2017-08-31 10:35:00,36.04,36.09,36.03,36.06,78813.0,32.298,32.3428,32.289,32.3159,78813.0
2017-08-31 10:40:00,36.07,36.09,36.05,36.07,119141.0,32.3249,32.3428,32.3069,32.3249,119141.0
2017-08-31 10:45:00,36.07,36.12,36.07,36.1,72358.0,32.3249,32.3697,32.3249,32.3517,72358.0
2017-08-31 10:50:00,36.11,36.13,36.1,36.12,55371.0,32.3607,32.3786,32.3517,32.3697,55371.0
2017-08-31 10:55:00,36.12,36.13,36.08,36.11,63766.0,32.3697,32.3786,32.3338,32.3607,63766.0
2017-08-31 11:00:00,36.11,36.13,36.08,36.12,81284.0,32.3607,32.3786,32.3338,32.3697,81284.0
2017-08-31 11:05:00,36.12,36.13,36.1,36.12,69939.0,32.3697,32.3786,32.3517,32.3697,69939.0
2017-08-31 11:10:00,36.12,36.14,36.1,36.12,98260.0,32.3697,32.3876,32.3517,32.3697,98260.0
2017-08-31 11:15:00,36.12,36.16,36.12,36.14,51857.0,32.3697,32.4055,32.3697,32.3876,51857.0
2017-08-31 11:20:00,36.14,36.17,36.14,36.16,42910.0,32.3876,32.4145,32.3876,32.4055,42910.0
2017-08-31 11:25:00,36.16,36.18,36.15,36.15,55964.0,32.4055,32.4234,32.3965,32.3965,55964.0
2017-08-31 11:30:00,36.15,36.17,36.11,36.12,59070.0,32.3965,32.4145,32.3607,32.3697,59070.0
2017-08-31 11:35:00,36.13,36.17,36.12,36.17,27202.0,32.3786,32.4145,32.3697,32.4145,27202.0
2017-08-31 11:40:00,36.16,36.18,36.16,36.17,67089.0,32.4055,32.4234,32.4055,32.4145,67089.0
2017-08-31 11:45:00,36.17,36.18,36.11,36.14,135868.0,32.4145,32.4234,32.3607,32.3876,135868.0
2017-08-31 11:50:00,36.14,36.16,36.14,36.15,32551.0,32.3876,32.4055,32.3876,32.3965,32551.0
2017-08-31 11:55:00,36.16,36.17,36.15,36.16,25098.0,32.4055,32.4145,32.3965,32.4055,25098.0
2017-08-31 12:00:00,36.16,36.18,36.13,36.14,119767.0,32.4055,32.4234,32.3786,32.3876,119767.0
2017-08-31 12:05:00,36.15,36.18,36.14,36.18,35002.0,32.3965,32.4234,32.3876,32.4234,35002.0
2017-08-31 12:10:00,36.18,36.2,36.17,36.18,31853.0,32.4234,32.4414,32.4145,32.4234,31853.0
2017-08-31 12:15:00,36.18,36.21,36.17,36.2,26853.0,32.4234,32.4503,32.4145,32.4414,26853.0
2017-08-31 12:20:00,36.2,36.24,36.2,36.23,66248.0,32.4414,32.4772,32.4414,32.4682,66248.0
2017-08-31 12:25:00,36.23,36.25,36.23,36.25,45608.0,32.4682,32.4862,32.4682,32.4862,45608.0
2017-08-31 12:30:00,36.25,36.25,36.22,36.24,96328.0,32.4862,32.4862,32.4593,32.4772,96328.0
2017-08-31 12:35:00,36.25,36.27,36.25,36.26,30452.0,32.4862,32.5041,32.4862,32.4951,30452.0
2017-08-31 12:40:00,36.26,36.27,36.23,36.25,64201.0,32.4951,32.5041,32.4682,32.4862,64201.0
2017-08-31 12:45:00,36.25,36.26,36.23,36.23,61516.0,32.4862,32.4951,32.4682,32.4682,61516.0
2017-08-31 12:50:00,36.23,36.25,36.23,36.23,38032.0,32.4682,32.4862,32.4682,32.4682,38032.0
2017-08-31 12:55:00,36.24,36.26,36.23,36.26,93176.0,32.4772,32.4951,32.4682,32.4951,93176.0
2017-08-31 13:00:00,36.25,36.27,36.23,36.24,102531.0,32.4862,32.5041,32.4682,32.4772,102531.0
2017-08-31 13:05:00,36.24,36.25,36.23,36.23,40859.0,32.4772,32.4862,32.4682,32.4682,40859.0
2017-08-31 13:10:00,36.23,36.24,36.16,36.16,41857.0,32.4682,32.4772,32.4055,32.4055,41857.0
2017-08-31 13:15:00,36.16,36.2,36.15,36.15,73306.0,32.4055,32.4414,32.3965,32.3965,73306.0
2017-08-31 13:20:00,36.15,36.17,36.13,36.14,56916.0,32.3965,32.4145,32.3786,32.3876,56916.0
2017-08-31 13:25:00,36.15,36.15,36.1,36.1,70833.0,32.3965,32.3965,32.3517,32.3517,70833.0
2017-08-31 13:30:00,36.11,36.11,36.09,36.1,61056.0,32.3607,32.3607,32.3428,32.3517,61056.0
2017-08-31 13:35:00,36.1,36.14,36.1,36.13,66754.0,32.3517,32.3876,32.3517,32.3786,66754.0
2017-08-31 13:40:00,36.14,36.15,36.09,36.14,72655.0,32.3876,32.3965,32.3428,32.3876,72655.0
2017-08-31 13:45:00,36.14,36.15,36.13,36.14,31883.0,32.3876,32.3965,32.3786,32.3876,31883.0
2017-08-31 13:50:00,36.14,36.18,36.14,36.18,33192.0,32.3876,32.4234,32.3876,32.4234,33192.0
2017-08-31 13:55:00,36.17,36.19,36.12,36.15,121777.0,32.4145,32.4324,32.3697,32.3965,121777.0
2017-08-31 14:00:00,36.15,36.16,36.14,36.15,31470.0,32.3965,32.4055,32.3876,32.3965,31470.0
2017-08-31 14:05:00,36.15,36.15,36.1,36.1,66806.0,32.3965,32.3965,32.3517,32.3517,66806.0
2017-08-31 14:10:00,36.1,36.12,36.1,36.1,22723.0,32.3517,32.3697,32.3517,32.3517,22723.0
2017-08-31 14:15:00,36.11,36.14,36.1,36.12,72502.0,32.3607,32.3876,32.3517,32.3697,72502.0
2017-08-31 14:20:00,36.12,36.14,36.11,36.14,39228.0,32.3697,32.3876,32.3607,32.3876,39228.0
2017-08-31 14:25:00,36.14,36.19,36.13,36.18,30226.0,32.3876,32.4324,32.3786,32.4234,30226.0
2017-08-31 14:30:00,36.17,36.2,36.17,36.2,35988.0,32.4145,32.4414,32.4145,32.4414,35988.0
2017-08-31 14:35:00,36.2,36.21,36.19,36.21,28042.0,32.4414,32.4503,32.4324,32.4503,28042.0
2017-08-31 14:40:00,36.2,36.21,36.18,36.2,58425.0,32.4414,32.4503,32.4234,32.4414,58425.0
2017-08-31 14:45:00,36.19,36.22,36.19,36.2,52852.0,32.4324,32.4593,32.4324,32.4414,52852.0
2017-08-31 14:50:00,36.2,36.21,36.18,36.2,33888.0,32.4414,32.4503,32.4234,32.4414,33888.0
2017-08-31 14:55:00,36.2,36.21,36.18,36.18,30424.0,32.4414,32.4503,32.4234,32.4234,30424.0
2017-08-31 15:00:00,36.18,36.2,36.15,36.15,56751.0,32.4234,32.4414,32.3965,32.3965,56751.0
2017-08-31 15:05:00,36.16,36.16,36.12,36.13,54333.0,32.4055,32.4055,32.3697,32.3786,54333.0
2017-08-31 15:10:00,36.13,36.16,36.13,36.15,48346.0,32.3786,32.4055,32.3786,32.3965,48346.0
2017-08-31 15:15:00,36.16,36.18,36.15,36.17,74313.0,32.4055,32.4234,32.3965,32.4145,74313.0
2017-08-31 15:20:00,36.18,36.18,36.17,36.18,43133.0,32.4234,32.4234,32.4145,32.4234,43133.0
2017-08-31 15:25:00,36.18,36.2,36.15,36.15,112927.0,32.4234,32.4414,32.3965,32.3965,112927.0
2017-08-31 15:30:00,36.15,36.21,36.14,36.2,112886.0,32.3965,32.4503,32.3876,32.4414,112886.0
2017-08-31 15:35:00,36.2,36.28,36.2,36.26,161921.0,32.4414,32.5131,32.4414,32.4951,161921.0
2017-08-31 15:40:00,36.26,36.32,36.26,36.3,309405.0,32.4951,32.5489,32.4951,32.531,309405.0
2017-08-31 15:45:00,36.3,36.31,36.2,36.22,196595.0,32.531,32.5399,32.4414,32.4593,196595.0
2017-08-31 15:50:00,36.21,36.22,36.09,36.13,449038.0,32.4503,32.4593,32.3428,32.3786,449038.0
2017-08-31 15:55:00,36.13,36.15,36.11,36.14,736041.0,32.3786,32.3965,32.3607,32.3876,736041.0
2017-09-01 09:30:00,36.2,36.3,36.14,36.27,114162.0,32.4414,32.531,32.3876,32.5041,114162.0
2017-09-01 09:35:00,36.27,36.31,36.24,36.29,73180.0,32.5041,32.5399,32.4772,32.522,73180.0
2017-09-01 09:40:00,36.29,36.39,36.28,36.39,91009.0,32.522,32.6116,32.5131,32.6116,91009.0
2017-09-01 09:45:00,36.38,36.43,36.37,36.41,47816.0,32.6027,32.6475,32.5937,32.6296,47816.0
2017-09-01 09:50:00,36.42,36.43,36.29,36.29,47809.0,32.6385,32.6475,32.522,32.522,47809.0
2017-09-01 09:55:00,36.29,36.32,36.24,36.26,29547.0,32.522,32.5489,32.4772,32.4951,29547.0
2017-09-01 10:00:00,36.27,36.27,36.19,36.2,64868.0,32.5041,32.5041,32.4324,32.4414,64868.0
2017-09-01 10:05:00,36.2,36.24,36.18,36.22,36570.0,32.4414,32.4772,32.4234,32.4593,36570.0
2017-09-01 10:10:00,36.23,36.29,36.21,36.28,48110.0,32.4682,32.522,32.4503,32.5131,48110.0
2017-09-01 10:15:00,36.28,36.3,36.27,36.3,38035.0,32.5131,32.531,32.5041,32.531,38035.0
2017-09-01 10:20:00,36.31,36.34,36.28,36.33,34137.0,32.5399,32.5668,32.5131,32.5579,34137.0
2017-09-01 10:25:00,36.34,36.36,36.31,36.36,37737.0,32.5668,32.5847,32.5399,32.5847,37737.0
2017-09-01 10:30:00,36.36,36.39,36.34,36.39,31601.0,32.5847,32.6116,32.5668,32.6116,31601.0
2017-09-01 10:35:00,36.39,36.39,36.36,36.37,59788.0,32.6116,32.6116,32.5847,32.5937,59788.0
2017-09-01 10:40:00,36.37,36.37,36.3,36.35,75061.0,32.5937,32.5937,32.531,32.5758,75061.0
2017-09-01 10:45:00,36.35,36.39,36.35,36.39,67502.0,32.5758,32.6116,32.5758,32.6116,67502.0
2017-09-01 10:50:00,36.39,36.46,36.38,36.45,43100.0,32.6116,32.6744,32.6027,32.6654,43100.0
2017-09-01 10:55:00,36.45,36.48,36.43,36.46,68330.0,32.6654,32.6923,32.6475,32.6744,68330.0
2017-09-01 11:00:00,36.46,36.5,36.45,36.5,42486.0,32.6744,32.7102,32.6654,32.7102,42486.0
2017-09-01 11:05:00,36.5,36.57,36.5,36.55,178144.0,32.7102,32.7729,32.7102,32.755,178144.0
2017-09-01 11:10:00,36.55,36.58,36.52,36.52,152818.0,32.755,32.7819,32.7281,32.7281,152818.0
2017-09-01 11:15:00,36.52,36.52,36.47,36.48,66609.0,32.7281,32.7281,32.6833,32.6923,66609.0
2017-09-01 11:20:00,36.48,36.48,36.43,36.43,78863.0,32.6923,32.6923,32.6475,32.6475,78863.0
2017-09-01 11:25:00,36.42,36.52,36.4,36.5,75592.0,32.6385,32.7281,32.6206,32.7102,75592.0
2017-09-01 11:30:00,36.48,36.51,36.46,36.5,50305.0,32.6923,32.7192,32.6744,32.7102,50305.0
2017-09-01 11:35:00,36.5,36.51,36.48,36.48,29270.0,32.7102,32.7192,32.6923,32.6923,29270.0
2017-09-01 11:40:00,36.48,36.52,36.47,36.51,24885.0,32.6923,32.7281,32.6833,32.7192,24885.0
2017-09-01 11:45:00,36.5,36.54,36.49,36.52,27596.0,32.7102,32.7461,32.7012,32.7281,27596.0
2017-09-01 11:50:00,36.53,36.54,36.5,36.53,22618.0,32.7371,32.7461,32.7102,32.7371,22618.0
2017-09-01 11:55:00,36.53,36.55,36.51,36.54,22056.0,32.7371,32.755,32.7192,32.7461,22056.0
2017-09-01 12:00:00,36.54,36.56,36.54,36.54,20278.0,32.7461,32.764,32.7461,32.7461,20278.0
2017-09-01 12:05:00,36.54,36.55,36.51,36.53,40011.0,32.7461,32.755,32.7192,32.7371,40011.0
2017-09-01 12:10:00,36.53,36.54,36.51,36.51,65964.0,32.7371,32.7461,32.7192,32.7192,65964.0
2017-09-01 12:15:00,36.51,36.54,36.5,36.52,25861.0,32.7192,32.7461,32.7102,32.7281,25861.0
2017-09-01 12:20:00,36.52,36.56,36.52,36.53,32713.0,32.7281,32.764,32.7281,32.7371,32713.0
2017-09-01 12:25:00,36.54,36.55,36.53,36.53,11607.0,32.7461,32.755,32.7371,32.7371,11607.0
2017-09-01 12:30:00,36.53,36.57,36.53,36.57,29884.0,32.7371,32.7729,32.7371,32.7729,29884.0
2017-09-01 12:35:00,36.56,36.58,36.55,36.55,22501.0,32.764,32.7819,32.755,32.755,22501.0
2017-09-01 12:40:00,36.56,36.56,36.53,36.53,20930.0,32.764,32.764,32.7371,32.7371,20930.0
2017-09-01 12:45:00,36.53,36.54,36.52,36.52,20328.0,32.7371,32.7461,32.7281,32.7281,20328.0
2017-09-01 12:50:00,36.53,36.54,36.52,36.52,25285.0,32.7371,32.7461,32.7281,32.7281,25285.0
2017-09-01 12:55:00,36.52,36.53,36.49,36.5,29022.0,32.7281,32.7371,32.7012,32.7102,29022.0
2017-09-01 13:00:00,36.49,36.5,36.47,36.48,16981.0,32.7012,32.7102,32.6833,32.6923,16981.0
2017-09-01 13:05:00,36.48,36.49,36.46,36.47,21531.0,32.6923,32.7012,32.6744,32.6833,21531.0
2017-09-01 13:10:00,36.47,36.48,36.43,36.43,57504.0,32.6833,32.6923,32.6475,32.6475,57504.0
2017-09-01 13:15:00,36.43,36.45,36.43,36.45,24862.0,32.6475,32.6654,32.6475,32.6654,24862.0
2017-09-01 13:20:00,36.45,36.45,36.39,36.43,34522.0,32.6654,32.6654,32.6116,32.6475,34522.0
2017-09-01 13:25:00,36.43,36.47,36.43,36.47,30850.0,32.6475,32.6833,32.6475,32.6833,30850.0
2017-09-01 13:30:00,36.46,36.48,36.44,36.44,29333.0,32.6744,32.6923,32.6564,32.6564,29333.0
2017-09-01 13:35:00,36.44,36.45,36.42,36.43,31552.0,32.6564,32.6654,32.6385,32.6475,31552.0
2017-09-01 13:40:00,36.42,36.43,36.39,36.4,37810.0,32.6385,32.6475,32.6116,32.6206,37810.0
2017-09-01 13:45:00,36.4,36.4,36.37,36.38,26511.0,32.6206,32.6206,32.5937,32.6027,26511.0
2017-09-01 13:50:00,36.39,36.39,36.36,36.37,43400.0,32.6116,32.6116,32.5847,32.5937,43400.0
2017-09-01 13:55:00,36.37,36.39,36.35,36.39,48158.0,32.5937,32.6116,32.5758,32.6116,48158.0
2017-09-01 14:00:00,36.39,36.42,36.38,36.41,35395.0,32.6116,32.6385,32.6027,32.6296,35395.0
2017-09-01 14:05:00,36.41,36.43,36.4,36.41,31942.0,32.6296,32.6475,32.6206,32.6296,31942.0
2017-09-01 14:10:00,36.41,36.42,36.4,36.41,40730.0,32.6296,32.6385,32.6206,32.6296,40730.0
2017-09-01 14:15:00,36.41,36.43,36.39,36.4,30948.0,32.6296,32.6475,32.6116,32.6206,30948.0
2017-09-01 14:20:00,36.41,36.43,36.39,36.43,32251.0,32.6296,32.6475,32.6116,32.6475,32251.0
2017-09-01 14:25:00,36.43,36.44,36.4,36.41,34445.0,32.6475,32.6564,32.6206,32.6296,34445.0
2017-09-01 14:30:00,36.41,36.41,36.39,36.4,31726.0,32.6296,32.6296,32.6116,32.6206,31726.0
2017-09-01 14:35:00,36.4,36.4,36.38,36.39,29581.0,32.6206,32.6206,32.6027,32.6116,29581.0
2017-09-01 14:40:00,36.39,36.43,36.38,36.42,40790.0,32.6116,32.6475,32.6027,32.6385,40790.0
2017-09-01 14:45:00,36.42,36.44,36.42,36.43,44227.0,32.6385,32.6564,32.6385,32.6475,44227.0
2017-09-01 14:50:00,36.44,36.44,36.42,36.43,31684.0,32.6564,32.6564,32.6385,32.6475,31684.0
2017-09-01 14:55:00,36.43,36.44,36.41,36.41,32423.0,32.6475,32.6564,32.6296,32.6296,32423.0
2017-09-01 15:00:00,36.42,36.43,36.41,36.42,33416.0,32.6385,32.6475,32.6296,32.6385,33416.0
2017-09-01 15:05:00,36.43,36.43,36.42,36.43,27117.0,32.6475,32.6475,32.6385,32.6475,27117.0
2017-09-01 15:10:00,36.43,36.44,36.42,36.44,32391.0,32.6475,32.6564,32.6385,32.6564,32391.0
2017-09-01 15:15:00,36.44,36.45,36.43,36.44,39616.0,32.6564,32.6654,32.6475,32.6564,39616.0
2017-09-01 15:20:00,36.44,36.45,36.4,36.4,59004.0,32.6564,32.6654,32.6206,32.6206,59004.0
2017-09-01 15:25:00,36.41,36.42,36.4,36.4,35010.0,32.6296,32.6385,32.6206,32.6206,35010.0
2017-09-01 15:30:00,36.41,36.41,36.37,36.39,35799.0,32.6296,32.6296,32.5937,32.6116,35799.0
2017-09-01 15:35:00,36.39,36.39,36.37,36.38,66820.0,32.6116,32.6116,32.5937,32.6027,66820.0
2017-09-01 15:40:00,36.38,36.4,36.37,36.38,84311.0,32.6027,32.6206,32.5937,32.6027,84311.0
2017-09-01 15:45:00,36.37,36.38,36.35,36.37,77688.0,32.5937,32.6027,32.5758,32.5937,77688.0
2017-09-01 15:50:00,36.37,36.37,36.36,36.36,101786.0,32.5937,32.5937,32.5847,32.5847,101786.0
2017-09-01 15:55:00,36.37,36.39,36.35,36.36,379181.0,32.5937,32.6116,32.5758,32.5847,379181.0
2017-09-05 09:30:00,36.19,36.34,36.16,36.24,144052.0,32.4324,32.5668,32.4055,32.4772,144052.0
2017-09-05 09:35:00,36.25,36.3,36.15,36.16,81712.0,32.4862,32.531,32.3965,32.4055,81712.0
2017-09-05 09:40:00,36.16,36.21,36.04,36.21,80641.0,32.4055,32.4503,32.298,32.4503,80641.0
2017-09-05 09:45:00,36.21,36.29,36.13,36.28,78059.0,32.4503,32.522,32.3786,32.5131,78059.0
2017-09-05 09:50:00,36.29,36.35,36.26,36.31,59394.0,32.522,32.5758,32.4951,32.5399,59394.0
2017-09-05 09:55:00,36.31,36.37,36.29,36.36,39549.0,32.5399,32.5937,32.522,32.5847,39549.0
2017-09-05 10:00:00,36.34,36.36,36.3,36.36,48576.0,32.5668,32.5847,32.531,32.5847,48576.0
2017-09-05 10:05:00,36.36,36.37,36.26,36.32,81416.0,32.5847,32.5937,32.4951,32.5489,81416.0
2017-09-05 10:10:00,36.32,36.41,36.32,36.38,60073.0,32.5489,32.6296,32.5489,32.6027,60073.0
2017-09-05 10:15:00,36.38,36.46,36.37,36.46,69281.0,32.6027,32.6744,32.5937,32.6744,69281.0
2017-09-05 10:20:00,36.46,36.46,36.4,36.4,59810.0,32.6744,32.6744,32.6206,32.6206,59810.0
2017-09-05 10:25:00,36.4,36.45,36.4,36.43,67107.0,32.6206,32.6654,32.6206,32.6475,67107.0
2017-09-05 10:30:00,36.43,36.43,36.32,36.36,40280.0,32.6475,32.6475,32.5489,32.5847,40280.0
2017-09-05 10:35:00,36.36,36.46,36.35,36.44,50561.0,32.5847,32.6744,32.5758,32.6564,50561.0
2017-09-05 10:40:00,36.45,36.45,36.34,36.38,80273.0,32.6654,32.6654,32.5668,32.6027,80273.0
2017-09-05 10:45:00,36.38,36.42,36.35,36.41,71795.0,32.6027,32.6385,32.5758,32.6296,71795.0
2017-09-05 10:50:00,36.41,36.45,36.39,36.4,46786.0,32.6296,32.6654,32.6116,32.6206,46786.0
2017-09-05 10:55:00,36.4,36.44,36.38,36.42,56357.0,32.6206,32.6564,32.6027,32.6385,56357.0
2017-09-05 11:00:00,36.42,36.42,36.33,36.38,75790.0,32.6385,32.6385,32.5579,32.6027,75790.0
2017-09-05 11:05:00,36.38,36.4,36.35,36.36,66416.0,32.6027,32.6206,32.5758,32.5847,66416.0
2017-09-05 11:10:00,36.36,36.44,36.34,36.44,45850.0,32.5847,32.6564,32.5668,32.6564,45850.0
2017-09-05 11:15:00,36.45,36.45,36.37,36.38,43558.0,32.6654,32.6654,32.5937,32.6027,43558.0
2017-09-05 11:20:00,36.37,36.43,36.36,36.43,55211.0,32.5937,32.6475,32.5847,32.6475,55211.0
2017-09-05 11:25:00,36.43,36.45,36.39,36.4,67685.0,32.6475,32.6654,32.6116,32.6206,67685.0
2017-09-05 11:30:00,36.4,36.42,36.35,36.36,91198.0,32.6206,32.6385,32.5758,32.5847,91198.0
2017-09-05 11:35:00,36.36,36.45,36.36,36.44,51617.0,32.5847,32.6654,32.5847,32.6564,51617.0
2017-09-05 11:40:00,36.44,36.47,36.42,36.46,31429.0,32.6564,32.6833,32.6385,32.6744,31429.0
2017-09-05 11:45:00,36.46,36.48,36.43,36.47,46390.0,32.6744,32.6923,32.6475,32.6833,46390.0
2017-09-05 11:50:00,36.47,36.48,36.43,36.44,27649.0,32.6833,32.6923,32.6475,32.6564,27649.0
2017-09-05 11:55:00,36.44,36.48,36.43,36.46,75450.0,32.6564,32.6923,32.6475,32.6744,75450.0
2017-09-05 12:00:00,36.46,36.46,36.32,36.33,53396.0,32.6744,32.6744,32.5489,32.5579,53396.0
2017-09-05 12:05:00,36.33,36.33,36.22,36.23,89439.0,32.5579,32.5579,32.4593,32.4682,89439.0
2017-09-05 12:10:00,36.23,36.24,36.14,36.16,79085.0,32.4682,32.4772,32.3876,32.4055,79085.0
2017-09-05 12:15:00,36.16,36.18,36.09,36.13,55848.0,32.4055,32.4234,32.3428,32.3786,55848.0
2017-09-05 12:20:00,36.12,36.18,36.08,36.1,137571.0,32.3697,32.4234,32.3338,32.3517,137571.0
2017-09-05 12:25:00,36.1,36.1,35.96,35.97,119482.0,32.3517,32.3517,32.2263,32.2352,119482.0
2017-09-05 12:30:00,35.98,36.02,35.85,35.88,113148.0,32.2442,32.28,32.1277,32.1546,113148.0
2017-09-05 12:35:00,35.88,36.04,35.87,35.97,76438.0,32.1546,32.298,32.1456,32.2352,76438.0
2017-09-05 12:40:00,35.97,36.03,35.94,36.0,74884.0,32.2352,32.289,32.2084,32.2621,74884.0
2017-09-05 12:45:00,36.0,36.01,35.88,35.91,91906.0,32.2621,32.2711,32.1546,32.1815,91906.0
2017-09-05 12:50:00,35.92,35.94,35.86,35.93,45714.0,32.1904,32.2084,32.1367,32.1994,45714.0
2017-09-05 12:55:00,35.93,35.95,35.9,35.94,36220.0,32.1994,32.2173,32.1725,32.2084,36220.0
2017-09-05 13:00:00,35.93,35.93,35.78,35.81,83196.0,32.1994,32.1994,32.065,32.0919,83196.0
2017-09-05 13:05:00,35.8,35.85,35.77,35.84,38894.0,32.0829,32.1277,32.056,32.1187,38894.0
2017-09-05 13:10:00,35.84,35.89,35.82,35.86,39014.0,32.1187,32.1635,32.1008,32.1367,39014.0
2017-09-05 13:15:00,35.86,35.94,35.84,35.93,53900.0,32.1367,32.2084,32.1187,32.1994,53900.0
2017-09-05 13:20:00,35.92,35.97,35.92,35.96,47995.0,32.1904,32.2352,32.1904,32.2263,47995.0
2017-09-05 13:25:00,35.96,35.96,35.9,35.91,26497.0,32.2263,32.2263,32.1725,32.1815,26497.0
2017-09-05 13:30:00,35.91,35.93,35.89,35.91,35107.0,32.1815,32.1994,32.1635,32.1815,35107.0
2017-09-05 13:35:00,35.91,36.01,35.9,36.01,67444.0,32.1815,32.2711,32.1725,32.2711,67444.0
2017-09-05 13:40:00,36.01,36.04,35.99,36.0,38255.0,32.2711,32.298,32.2532,32.2621,38255.0
2017-09-05 13:45:00,36.0,36.03,35.99,36.01,27274.0,32.2621,32.289,32.2532,32.2711,27274.0
2017-09-05 13:50:00,36.02,36.1,36.02,36.09,46300.0,32.28,32.3517,32.28,32.3428,46300.0
2017-09-05 13:55:00,36.08,36.09,36.05,36.08,30465.0,32.3338,32.3428,32.3069,32.3338,30465.0
2017-09-05 14:00:00,36.08,36.13,36.07,36.12,36082.0,32.3338,32.3786,32.3249,32.3697,36082.0
2017-09-05 14:05:00,36.12,36.12,36.05,36.06,44506.0,32.3697,32.3697,32.3069,32.3159,44506.0
2017-09-05 14:10:00,36.06,36.08,36.04,36.07,31838.0,32.3159,32.3338,32.298,32.3249,31838.0
2017-09-05 14:15:00,36.08,36.08,36.02,36.07,26474.0,32.3338,32.3338,32.28,32.3249,26474.0
2017-09-05 14:20:00,36.07,36.13,36.05,36.09,54349.0,32.3249,32.3786,32.3069,32.3428,54349.0
2017-09-05 14:25:00,36.1,36.13,36.09,36.1,26907.0,32.3517,32.3786,32.3428,32.3517,26907.0
2017-09-05 14:30:00,36.09,36.1,36.06,36.07,22917.0,32.3428,32.3517,32.3159,32.3249,22917.0
2017-09-05 14:35:00,36.07,36.11,36.07,36.1,31290.0,32.3249,32.3607,32.3249,32.3517,31290.0
2017-09-05 14:40:00,36.1,36.11,36.08,36.09,37369.0,32.3517,32.3607,32.3338,32.3428,37369.0
2017-09-05 14:45:00,36.09,36.11,36.09,36.1,61166.0,32.3428,32.3607,32.3428,32.3517,61166.0
2017-09-05 14:50:00,36.09,36.11,36.07,36.08,32679.0,32.3428,32.3607,32.3249,32.3338,32679.0
2017-09-05 14:55:00,36.08,36.11,36.07,36.1,38316.0,32.3338,32.3607,32.3249,32.3517,38316.0
2017-09-05 15:00:00,36.1,36.15,36.1,36.12,40746.0,32.3517,32.3965,32.3517,32.3697,40746.0
2017-09-05 15:05:00,36.12,36.14,36.09,36.12,51215.0,32.3697,32.3876,32.3428,32.3697,51215.0
2017-09-05 15:10:00,36.13,36.14,36.09,36.13,46965.0,32.3786,32.3876,32.3428,32.3786,46965.0
2017-09-05 15:15:00,36.13,36.16,36.12,36.13,38046.0,32.3786,32.4055,32.3697,32.3786,38046.0
2017-09-05 15:20:00,36.12,36.14,36.1,36.12,42317.0,32.3697,32.3876,32.3517,32.3697,42317.0
2017-09-05 15:25:00,36.12,36.18,36.11,36.18,81830.0,32.3697,32.4234,32.3607,32.4234,81830.0
2017-09-05 15:30:00,36.18,36.2,36.16,36.2,54786.0,32.4234,32.4414,32.4055,32.4414,54786.0
2017-09-05 15:35:00,36.2,36.2,36.08,36.11,93623.0,32.4414,32.4414,32.3338,32.3607,93623.0
2017-09-05 15:40:00,36.1,36.11,36.05,36.08,92507.0,32.3517,32.3607,32.3069,32.3338,92507.0
2017-09-05 15:45:00,36.08,36.12,36.08,36.11,122016.0,32.3338,32.3697,32.3338,32.3607,122016.0
2017-09-05 15:50:00,36.11,36.12,36.06,36.1,202066.0,32.3607,32.3697,32.3159,32.3517,202066.0
2017-09-05 15:55:00,36.11,36.12,36.08,36.09,260781.0,32.3607,32.3697,32.3338,32.3428,260781.0
2017-09-06 09:30:00,36.08,36.49,36.08,36.42,156175.0,32.3338,32.7012,32.3338,32.6385,156175.0
2017-09-06 09:35:00,36.41,36.55,36.37,36.52,129053.0,32.6296,32.755,32.5937,32.7281,129053.0
2017-09-06 09:40:00,36.52,36.82,36.51,36.77,223084.0,32.7281,32.997,32.7192,32.9522,223084.0
2017-09-06 09:45:00,36.78,36.78,36.7,36.73,215348.0,32.9611,32.9611,32.8894,32.9163,215348.0
2017-09-06 09:50:00,36.72,36.73,36.56,36.65,158776.0,32.9074,32.9163,32.764,32.8446,158776.0
2017-09-06 09:55:00,36.66,36.7,36.64,36.7,98545.0,32.8536,32.8894,32.8357,32.8894,98545.0
2017-09-06 10:00:00,36.69,36.73,36.65,36.72,122190.0,32.8805,32.9163,32.8446,32.9074,122190.0
2017-09-06 10:05:00,36.72,36.89,36.71,36.89,223634.0,32.9074,33.0597,32.8984,33.0597,223634.0
2017-09-06 10:10:00,36.88,36.94,36.84,36.84,202026.0,33.0508,33.1045,33.0149,33.0149,202026.0
2017-09-06 10:15:00,36.85,36.91,36.82,36.84,186288.0,33.0239,33.0776,32.997,33.0149,186288.0
2017-09-06 10:20:00,36.83,36.88,36.79,36.83,180468.0,33.0059,33.0508,32.9701,33.0059,180468.0
2017-09-06 10:25:00,36.83,36.83,36.74,36.74,267330.0,33.0059,33.0059,32.9253,32.9253,267330.0
2017-09-06 10:30:00,36.74,36.77,36.63,36.74,162561.0,32.9253,32.9522,32.8267,32.9253,162561.0
2017-09-06 10:35:00,36.73,36.76,36.71,36.73,91361.0,32.9163,32.9432,32.8984,32.9163,91361.0
2017-09-06 10:40:00,36.74,36.75,36.7,36.73,65179.0,32.9253,32.9343,32.8894,32.9163,65179.0
2017-09-06 10:45:00,36.73,36.8,36.66,36.8,133776.0,32.9163,32.9791,32.8536,32.9791,133776.0
2017-09-06 10:50:00,36.79,36.83,36.72,36.75,78362.0,32.9701,33.0059,32.9074,32.9343,78362.0
2017-09-06 10:55:00,36.76,36.84,36.75,36.84,89457.0,32.9432,33.0149,32.9343,33.0149,89457.0
2017-09-06 11:00:00,36.83,36.88,36.79,36.79,103707.0,33.0059,33.0508,32.9701,32.9701,103707.0
2017-09-06 11:05:00,36.78,36.81,36.7,36.7,114223.0,32.9611,32.988,32.8894,32.8894,114223.0
2017-09-06 11:10:00,36.7,36.71,36.63,36.68,78983.0,32.8894,32.8984,32.8267,32.8715,78983.0
2017-09-06 11:15:00,36.68,36.76,36.68,36.73,65197.0,32.8715,32.9432,32.8715,32.9163,65197.0
2017-09-06 11:20:00,36.74,36.77,36.69,36.75,117822.0,32.9253,32.9522,32.8805,32.9343,117822.0
2017-09-06 11:25:00,36.74,36.75,36.7,36.73,52435.0,32.9253,32.9343,32.8894,32.9163,52435.0
2017-09-06 11:30:00,36.72,36.79,36.7,36.78,89148.0,32.9074,32.9701,32.8894,32.9611,89148.0
2017-09-06 11:35:00,36.77,36.89,36.77,36.85,131661.0,32.9522,33.0597,32.9522,33.0239,131661.0
2017-09-06 11:40:00,36.86,36.89,36.84,36.86,63920.0,33.0328,33.0597,33.0149,33.0328,63920.0
2017-09-06 11:45:00,36.87,36.88,36.82,36.83,112426.0,33.0418,33.0508,32.997,33.0059,112426.0
2017-09-06 11:50:00,36.83,36.84,36.78,36.84,83507.0,33.0059,33.0149,32.9611,33.0149,83507.0
2017-09-06 11:55:00,36.84,36.87,36.81,36.83,67183.0,33.0149,33.0418,32.988,33.0059,67183.0
2017-09-06 12:00:00,36.83,36.84,36.68,36.7,108883.0,33.0059,33.0149,32.8715,32.8894,108883.0
2017-09-06 12:05:00,36.69,36.73,36.65,36.65,64171.0,32.8805,32.9163,32.8446,32.8446,64171.0
2017-09-06 12:10:00,36.65,36.72,36.64,36.72,107010.0,32.8446,32.9074,32.8357,32.9074,107010.0
2017-09-06 12:15:00,36.73,36.78,36.72,36.75,73682.0,32.9163,32.9611,32.9074,32.9343,73682.0
2017-09-06 12:20:00,36.75,36.76,36.68,36.73,70747.0,32.9343,32.9432,32.8715,32.9163,70747.0
2017-09-06 12:25:00,36.73,36.81,36.73,36.75,67431.0,32.9163,32.988,32.9163,32.9343,67431.0
2017-09-06 12:30:00,36.75,36.75,36.68,36.72,56011.0,32.9343,32.9343,32.8715,32.9074,56011.0
2017-09-06 12:35:00,36.71,36.74,36.69,36.72,47609.0,32.8984,32.9253,32.8805,32.9074,47609.0
2017-09-06 12:40:00,36.73,36.76,36.68,36.73,74419.0,32.9163,32.9432,32.8715,32.9163,74419.0
2017-09-06 12:45:00,36.73,36.74,36.64,36.65,79159.0,32.9163,32.9253,32.8357,32.8446,79159.0
2017-09-06 12:50:00,36.66,36.78,36.66,36.77,61580.0,32.8536,32.9611,32.8536,32.9522,61580.0
2017-09-06 12:55:00,36.78,36.82,36.73,36.8,72249.0,32.9611,32.997,32.9163,32.9791,72249.0
2017-09-06 13:00:00,36.8,36.85,36.79,36.83,81525.0,32.9791,33.0239,32.9701,33.0059,81525.0
2017-09-06 13:05:00,36.83,36.86,36.78,36.8,62943.0,33.0059,33.0328,32.9611,32.9791,62943.0
2017-09-06 13:10:00,36.8,36.86,36.79,36.85,49818.0,32.9791,33.0328,32.9701,33.0239,49818.0
2017-09-06 13:15:00,36.86,36.86,36.76,36.77,75232.0,33.0328,33.0328,32.9432,32.9522,75232.0
2017-09-06 13:20:00,36.77,36.78,36.73,36.73,36376.0,32.9522,32.9611,32.9163,32.9163,36376.0
2017-09-06 13:25:00,36.73,36.76,36.72,36.72,49909.0,32.9163,32.9432,32.9074,32.9074,49909.0
2017-09-06 13:30:00,36.72,36.75,36.71,36.73,61770.0,32.9074,32.9343,32.8984,32.9163,61770.0
2017-09-06 13:35:00,36.73,36.79,36.7,36.79,69051.0,32.9163,32.9701,32.8894,32.9701,69051.0
2017-09-06 13:40:00,36.79,36.82,36.78,36.79,116572.0,32.9701,32.997,32.9611,32.9701,116572.0
2017-09-06 13:45:00,36.79,36.79,36.75,36.78,35109.0,32.9701,32.9701,32.9343,32.9611,35109.0
2017-09-06 13:50:00,36.79,36.87,36.79,36.87,98611.0,32.9701,33.0418,32.9701,33.0418,98611.0
2017-09-06 13:55:00,36.87,36.87,36.81,36.87,89195.0,33.0418,33.0418,32.988,33.0418,89195.0
2017-09-06 14:00:00,36.87,36.93,36.86,36.92,64007.0,33.0418,33.0956,33.0328,33.0866,64007.0
2017-09-06 14:05:00,36.93,36.95,36.91,36.91,68267.0,33.0956,33.1135,33.0776,33.0776,68267.0
2017-09-06 14:10:00,36.91,36.93,36.9,36.9,34484.0,33.0776,33.0956,33.0687,33.0687,34484.0
2017-09-06 14:15:00,36.9,36.91,36.86,36.88,97513.0,33.0687,33.0776,33.0328,33.0508,97513.0
2017-09-06 14:20:00,36.89,36.92,36.88,36.91,60922.0,33.0597,33.0866,33.0508,33.0776,60922.0
2017-09-06 14:25:00,36.9,36.93,36.88,36.91,105864.0,33.0687,33.0956,33.0508,33.0776,105864.0
2017-09-06 14:30:00,36.91,36.92,36.84,36.85,63422.0,33.0776,33.0866,33.0149,33.0239,63422.0
2017-09-06 14:35:00,36.86,36.89,36.85,36.86,52931.0,33.0328,33.0597,33.0239,33.0328,52931.0
2017-09-06 14:40:00,36.85,36.87,36.81,36.84,101174.0,33.0239,33.0418,32.988,33.0149,101174.0
2017-09-06 14:45:00,36.84,36.88,36.83,36.83,73848.0,33.0149,33.0508,33.0059,33.0059,73848.0
2017-09-06 14:50:00,36.83,36.87,36.81,36.87,67717.0,33.0059,33.0418,32.988,33.0418,67717.0
2017-09-06 14:55:00,36.87,36.9,36.85,36.86,67398.0,33.0418,33.0687,33.0239,33.0328,67398.0
2017-09-06 15:00:00,36.86,36.9,36.85,36.89,82121.0,33.0328,33.0687,33.0239,33.0597,82121.0
2017-09-06 15:05:00,36.89,36.9,36.86,36.9,79385.0,33.0597,33.0687,33.0328,33.0687,79385.0
2017-09-06 15:10:00,36.9,36.9,36.87,36.87,80336.0,33.0687,33.0687,33.0418,33.0418,80336.0
2017-09-06 15:15:00,36.88,36.88,36.83,36.87,65207.0,33.0508,33.0508,33.0059,33.0418,65207.0
2017-09-06 15:20:00,36.86,36.93,36.86,36.92,116298.0,33.0328,33.0956,33.0328,33.0866,116298.0
2017-09-06 15:25:00,36.93,36.98,36.92,36.93,124372.0,33.0956,33.1404,33.0866,33.0956,124372.0
2017-09-06 15:30:00,36.92,36.94,36.89,36.89,93529.0,33.0866,33.1045,33.0597,33.0597,93529.0
2017-09-06 15:35:00,36.89,36.93,36.89,36.93,124960.0,33.0597,33.0956,33.0597,33.0956,124960.0
2017-09-06 15:40:00,36.93,36.96,36.92,36.92,226547.0,33.0956,33.1224,33.0866,33.0866,226547.0
2017-09-06 15:45:00,36.92,36.93,36.87,36.91,203090.0,33.0866,33.0956,33.0418,33.0776,203090.0
2017-09-06 15:50:00,36.9,36.9,36.77,36.77,590180.0,33.0687,33.0687,32.9522,32.9522,590180.0
2017-09-06 15:55:00,36.78,36.78,36.72,36.77,550035.0,32.9611,32.9611,32.9074,32.9522,550035.0
2017-09-07 09:30:00,36.95,37.12,36.84,37.02,274001.0,33.1135,33.2658,33.0149,33.1762,274001.0
2017-09-07 09:35:00,37.01,37.27,36.99,37.27,227799.0,33.1673,33.4003,33.1493,33.4003,227799.0
2017-09-07 09:40:00,37.27,37.46,37.26,37.42,238771.0,33.4003,33.5705,33.3913,33.5347,238771.0
2017-09-07 09:45:00,37.42,37.43,37.32,37.41,179739.0,33.5347,33.5436,33.4451,33.5257,179739.0
2017-09-07 09:50:00,37.41,37.5,37.38,37.5,235060.0,33.5257,33.6064,33.4988,33.6064,235060.0
2017-09-07 09:55:00,37.5,37.54,37.39,37.47,488496.0,33.6064,33.6422,33.5078,33.5795,488496.0
2017-09-07 10:00:00,37.47,37.49,37.42,37.45,351831.0,33.5795,33.5974,33.5347,33.5616,351831.0
2017-09-07 10:05:00,37.45,37.51,37.44,37.5,173306.0,33.5616,33.6153,33.5526,33.6064,173306.0
2017-09-07 10:10:00,37.5,37.52,37.37,37.4,87096.0,33.6064,33.6243,33.4899,33.5168,87096.0
2017-09-07 10:15:00,37.4,37.59,37.4,37.58,150775.0,33.5168,33.687,33.5168,33.6781,150775.0
2017-09-07 10:20:00,37.58,37.65,37.57,37.65,161589.0,33.6781,33.7408,33.6691,33.7408,161589.0
2017-09-07 10:25:00,37.65,37.72,37.62,37.67,172956.0,33.7408,33.8035,33.7139,33.7587,172956.0
2017-09-07 10:30:00,37.67,37.7,37.58,37.69,123215.0,33.7587,33.7856,33.6781,33.7767,123215.0
2017-09-07 10:35:00,37.7,37.75,37.63,37.7,268447.0,33.7856,33.8304,33.7229,33.7856,268447.0
2017-09-07 10:40:00,37.7,37.72,37.6,37.65,215427.0,33.7856,33.8035,33.696,33.7408,215427.0
2017-09-07 10:45:00,37.65,37.69,37.63,37.68,206942.0,33.7408,33.7767,33.7229,33.7677,206942.0
2017-09-07 10:50:00,37.68,37.76,37.68,37.72,159863.0,33.7677,33.8394,33.7677,33.8035,159863.0
2017-09-07 10:55:00,37.73,37.74,37.67,37.71,56186.0,33.8125,33.8215,33.7587,33.7946,56186.0
2017-09-07 11:00:00,37.71,37.74,37.69,37.73,60922.0,33.7946,33.8215,33.7767,33.8125,60922.0
2017-09-07 11:05:00,37.73,37.82,37.7,37.79,605423.0,33.8125,33.8932,33.7856,33.8663,605423.0
2017-09-07 11:10:00,37.79,37.8,37.76,37.77,102181.0,33.8663,33.8752,33.8394,33.8483,102181.0
2017-09-07 11:15:00,37.77,37.8,37.76,37.78,148889.0,33.8483,33.8752,33.8394,33.8573,148889.0
2017-09-07 11:20:00,37.78,37.79,37.71,37.72,134610.0,33.8573,33.8663,33.7946,33.8035,134610.0
2017-09-07 11:25:00,37.72,37.79,37.7,37.77,145362.0,33.8035,33.8663,33.7856,33.8483,145362.0
2017-09-07 11:30:00,37.77,37.82,37.73,37.8,131070.0,33.8483,33.8932,33.8125,33.8752,131070.0
2017-09-07 11:35:00,37.8,37.91,37.79,37.87,200646.0,33.8752,33.9738,33.8663,33.938,200646.0
2017-09-07 11:40:00,37.87,37.88,37.77,37.79,97979.0,33.938,33.9469,33.8483,33.8663,97979.0
2017-09-07 11:45:00,37.78,37.81,37.78,37.8,181033.0,33.8573,33.8842,33.8573,33.8752,181033.0
2017-09-07 11:50:00,37.81,37.81,37.71,37.71,78353.0,33.8842,33.8842,33.7946,33.7946,78353.0
2017-09-07 11:55:00,37.71,37.83,37.71,37.81,135659.0,33.7946,33.9021,33.7946,33.8842,135659.0
2017-09-07 12:00:00,37.81,37.84,37.8,37.82,114014.0,33.8842,33.9111,33.8752,33.8932,114014.0
2017-09-07 12:05:00,37.81,37.89,37.81,37.87,94072.0,33.8842,33.9559,33.8842,33.938,94072.0
2017-09-07 12:10:00,37.87,37.89,37.8,37.81,110998.0,33.938,33.9559,33.8752,33.8842,110998.0
2017-09-07 12:15:00,37.81,37.89,37.8,37.88,77130.0,33.8842,33.9559,33.8752,33.9469,77130.0
2017-09-07 12:20:00,37.88,37.93,37.88,37.92,107406.0,33.9469,33.9917,33.9469,33.9828,107406.0
2017-09-07 12:25:00,37.93,37.94,37.88,37.89,168475.0,33.9917,34.0007,33.9469,33.9559,168475.0
2017-09-07 12:30:00,37.89,37.94,37.84,37.86,173145.0,33.9559,34.0007,33.9111,33.929,173145.0
2017-09-07 12:35:00,37.87,37.92,37.85,37.9,89738.0,33.938,33.9828,33.92,33.9648,89738.0
2017-09-07 12:40:00,37.91,37.91,37.87,37.91,109443.0,33.9738,33.9738,33.938,33.9738,109443.0
2017-09-07 12:45:00,37.92,37.93,37.88,37.9,145754.0,33.9828,33.9917,33.9469,33.9648,145754.0
2017-09-07 12:50:00,37.9,37.9,37.8,37.87,90705.0,33.9648,33.9648,33.8752,33.938,90705.0
2017-09-07 12:55:00,37.87,37.91,37.85,37.91,47423.0,33.938,33.9738,33.92,33.9738,47423.0
2017-09-07 13:00:00,37.91,38.02,37.9,37.97,199923.0,33.9738,34.0724,33.9648,34.0276,199923.0
2017-09-07 13:05:00,37.98,37.99,37.92,37.92,83632.0,34.0365,34.0455,33.9828,33.9828,83632.0
2017-09-07 13:10:00,37.92,38.05,37.92,38.03,160400.0,33.9828,34.0993,33.9828,34.0813,160400.0
2017-09-07 13:15:00,38.02,38.05,37.98,38.0,90041.0,34.0724,34.0993,34.0365,34.0545,90041.0
2017-09-07 13:20:00,37.99,38.05,37.96,38.04,134922.0,34.0455,34.0993,34.0186,34.0903,134922.0
2017-09-07 13:25:00,38.05,38.12,38.04,38.1,141806.0,34.0993,34.162,34.0903,34.1441,141806.0
2017-09-07 13:30:00,38.1,38.12,38.08,38.1,86270.0,34.1441,34.162,34.1262,34.1441,86270.0
2017-09-07 13:35:00,38.1,38.11,38.06,38.06,148560.0,34.1441,34.153,34.1082,34.1082,148560.0
2017-09-07 13:40:00,38.07,38.09,38.01,38.01,68145.0,34.1172,34.1351,34.0634,34.0634,68145.0
2017-09-07 13:45:00,38.01,38.11,37.99,38.11,138682.0,34.0634,34.153,34.0455,34.153,138682.0
2017-09-07 13:50:00,38.11,38.13,38.08,38.1,103702.0,34.153,34.171,34.1262,34.1441,103702.0
2017-09-07 13:55:00,38.1,38.12,38.05,38.06,280024.0,34.1441,34.162,34.0993,34.1082,280024.0
2017-09-07 14:00:00,38.05,38.12,38.04,38.12,70053.0,34.0993,34.162,34.0903,34.162,70053.0
2017-09-07 14:05:00,38.12,38.13,38.11,38.12,58620.0,34.162,34.171,34.153,34.162,58620.0
2017-09-07 14:10:00,38.12,38.13,38.1,38.11,80050.0,34.162,34.171,34.1441,34.153,80050.0
2017-09-07 14:15:00,38.11,38.12,38.09,38.11,76310.0,34.153,34.162,34.1351,34.153,76310.0
2017-09-07 14:20:00,38.11,38.12,38.09,38.11,61122.0,34.153,34.162,34.1351,34.153,61122.0
2017-09-07 14:25:00,38.11,38.13,38.09,38.1,70020.0,34.153,34.171,34.1351,34.1441,70020.0
2017-09-07 14:30:00,38.1,38.13,38.08,38.11,87482.0,34.1441,34.171,34.1262,34.153,87482.0
2017-09-07 14:35:00,38.11,38.11,38.09,38.1,58092.0,34.153,34.153,34.1351,34.1441,58092.0
2017-09-07 14:40:00,38.1,38.11,38.09,38.1,109184.0,34.1441,34.153,34.1351,34.1441,109184.0
2017-09-07 14:45:00,38.1,38.11,38.09,38.11,63793.0,34.1441,34.153,34.1351,34.153,63793.0
2017-09-07 14:50:00,38.11,38.19,38.1,38.19,129534.0,34.153,34.2247,34.1441,34.2247,129534.0
2017-09-07 14:55:00,38.18,38.19,38.16,38.16,127290.0,34.2158,34.2247,34.1979,34.1979,127290.0
2017-09-07 15:00:00,38.17,38.18,38.11,38.11,141406.0,34.2068,34.2158,34.153,34.153,141406.0
2017-09-07 15:05:00,38.11,38.16,38.08,38.12,121681.0,34.153,34.1979,34.1262,34.162,121681.0
2017-09-07 15:10:00,38.12,38.13,38.11,38.11,62665.0,34.162,34.171,34.153,34.153,62665.0
2017-09-07 15:15:00,38.11,38.12,38.09,38.12,89021.0,34.153,34.162,34.1351,34.162,89021.0
2017-09-07 15:20:00,38.12,38.13,38.1,38.11,267941.0,34.162,34.171,34.1441,34.153,267941.0
2017-09-07 15:25:00,38.11,38.14,38.1,38.14,180765.0,34.153,34.1799,34.1441,34.1799,180765.0
2017-09-07 15:30:00,38.14,38.15,38.13,38.13,136258.0,34.1799,34.1889,34.171,34.171,136258.0
2017-09-07 15:35:00,38.14,38.17,38.11,38.15,197342.0,34.1799,34.2068,34.153,34.1889,197342.0
2017-09-07 15:40:00,38.16,38.16,38.1,38.11,227754.0,34.1979,34.1979,34.1441,34.153,227754.0
2017-09-07 15:45:00,38.12,38.12,38.09,38.09,246343.0,34.162,34.162,34.1351,34.1351,246343.0
2017-09-07 15:50:00,38.09,38.09,37.96,37.98,522704.0,34.1351,34.1351,34.0186,34.0365,522704.0
2017-09-07 15:55:00,37.98,38.03,37.98,38.01,509838.0,34.0365,34.0813,34.0365,34.0634,509838.0
2017-09-08 09:30:00,38.04,38.24,37.91,38.22,175364.0,34.0903,34.2695,33.9738,34.2516,175364.0
2017-09-08 09:35:00,38.21,38.3,38.15,38.28,201240.0,34.2427,34.3233,34.1889,34.3054,201240.0
2017-09-08 09:40:00,38.28,38.29,38.16,38.18,141911.0,34.3054,34.3144,34.1979,34.2158,141911.0
2017-09-08 09:45:00,38.19,38.27,38.17,38.23,181864.0,34.2247,34.2964,34.2068,34.2606,181864.0
2017-09-08 09:50:00,38.23,38.25,38.19,38.23,100096.0,34.2606,34.2785,34.2247,34.2606,100096.0
2017-09-08 09:55:00,38.22,38.27,38.21,38.23,126732.0,34.2516,34.2964,34.2427,34.2606,126732.0
2017-09-08 10:00:00,38.23,38.25,38.17,38.17,100840.0,34.2606,34.2785,34.2068,34.2068,100840.0
2017-09-08 10:05:00,38.17,38.22,38.13,38.18,112949.0,34.2068,34.2516,34.171,34.2158,112949.0
2017-09-08 10:10:00,38.17,38.2,38.11,38.15,85261.0,34.2068,34.2337,34.153,34.1889,85261.0
2017-09-08 10:15:00,38.15,38.22,38.13,38.16,77441.0,34.1889,34.2516,34.171,34.1979,77441.0
2017-09-08 10:20:00,38.16,38.16,38.13,38.15,46338.0,34.1979,34.1979,34.171,34.1889,46338.0
2017-09-08 10:25:00,38.15,38.18,38.11,38.14,65112.0,34.1889,34.2158,34.153,34.1799,65112.0
2017-09-08 10:30:00,38.13,38.16,38.1,38.12,72789.0,34.171,34.1979,34.1441,34.162,72789.0
2017-09-08 10:35:00,38.13,38.14,38.04,38.06,81420.0,34.171,34.1799,34.0903,34.1082,81420.0
2017-09-08 10:40:00,38.05,38.1,38.0,38.03,94955.0,34.0993,34.1441,34.0545,34.0813,94955.0
2017-09-08 10:45:00,38.04,38.11,38.04,38.09,53885.0,34.0903,34.153,34.0903,34.1351,53885.0
2017-09-08 10:50:00,38.09,38.1,38.06,38.07,55207.0,34.1351,34.1441,34.1082,34.1172,55207.0
2017-09-08 10:55:00,38.07,38.14,38.05,38.11,127782.0,34.1172,34.1799,34.0993,34.153,127782.0
2017-09-08 11:00:00,38.12,38.16,38.09,38.15,61571.0,34.162,34.1979,34.1351,34.1889,61571.0
2017-09-08 11:05:00,38.14,38.15,38.09,38.13,85578.0,34.1799,34.1889,34.1351,34.171,85578.0
2017-09-08 11:10:00,38.13,38.16,38.07,38.08,40784.0,34.171,34.1979,34.1172,34.1262,40784.0
2017-09-08 11:15:00,38.08,38.11,38.05,38.07,83893.0,34.1262,34.153,34.0993,34.1172,83893.0
2017-09-08 11:20:00,38.07,38.08,38.01,38.01,52547.0,34.1172,34.1262,34.0634,34.0634,52547.0
2017-09-08 11:25:00,38.01,38.06,37.98,38.04,74383.0,34.0634,34.1082,34.0365,34.0903,74383.0
2017-09-08 11:30:00,38.03,38.04,37.95,37.95,44562.0,34.0813,34.0903,34.0097,34.0097,44562.0
2017-09-08 11:35:00,37.95,37.96,37.92,37.92,121524.0,34.0097,34.0186,33.9828,33.9828,121524.0
2017-09-08 11:40:00,37.93,37.93,37.8,37.84,112816.0,33.9917,33.9917,33.8752,33.9111,112816.0
2017-09-08 11:45:00,37.84,37.9,37.83,37.9,64177.0,33.9111,33.9648,33.9021,33.9648,64177.0
2017-09-08 11:50:00,37.9,37.9,37.87,37.88,71824.0,33.9648,33.9648,33.938,33.9469,71824.0
2017-09-08 11:55:00,37.88,37.98,37.88,37.97,67614.0,33.9469,34.0365,33.9469,34.0276,67614.0
2017-09-08 12:00:00,37.97,38.0,37.97,37.98,43902.0,34.0276,34.0545,34.0276,34.0365,43902.0
2017-09-08 12:05:00,37.98,38.01,37.97,38.0,46366.0,34.0365,34.0634,34.0276,34.0545,46366.0
2017-09-08 12:10:00,38.0,38.02,37.98,38.0,53823.0,34.0545,34.0724,34.0365,34.0545,53823.0
2017-09-08 12:15:00,37.99,38.04,37.99,38.01,62221.0,34.0455,34.0903,34.0455,34.0634,62221.0
2017-09-08 12:20:00,38.01,38.02,37.94,37.94,102277.0,34.0634,34.0724,34.0007,34.0007,102277.0
2017-09-08 12:25:00,37.94,37.97,37.93,37.94,40248.0,34.0007,34.0276,33.9917,34.0007,40248.0
2017-09-08 12:30:00,37.93,38.0,37.93,37.99,53046.0,33.9917,34.0545,33.9917,34.0455,53046.0
2017-09-08 12:35:00,38.0,38.0,37.99,37.99,38699.0,34.0545,34.0545,34.0455,34.0455,38699.0
2017-09-08 12:40:00,37.99,38.02,37.99,38.0,59293.0,34.0455,34.0724,34.0455,34.0545,59293.0
2017-09-08 12:45:00,38.0,38.02,37.97,38.01,48296.0,34.0545,34.0724,34.0276,34.0634,48296.0
2017-09-08 12:50:00,38.01,38.01,37.99,38.01,30350.0,34.0634,34.0634,34.0455,34.0634,30350.0
2017-09-08 12:55:00,38.0,38.03,37.99,38.03,63762.0,34.0545,34.0813,34.0455,34.0813,63762.0
2017-09-08 13:00:00,38.02,38.03,38.0,38.01,41206.0,34.0724,34.0813,34.0545,34.0634,41206.0
2017-09-08 13:05:00,38.01,38.01,37.97,37.97,44392.0,34.0634,34.0634,34.0276,34.0276,44392.0
2017-09-08 13:10:00,37.97,38.02,37.97,38.02,45671.0,34.0276,34.0724,34.0276,34.0724,45671.0
2017-09-08 13:15:00,38.02,38.05,38.01,38.04,28425.0,34.0724,34.0993,34.0634,34.0903,28425.0
2017-09-08 13:20:00,38.04,38.05,38.0,38.04,83178.0,34.0903,34.0993,34.0545,34.0903,83178.0
2017-09-08 13:25:00,38.05,38.07,38.04,38.07,38667.0,34.0993,34.1172,34.0903,34.1172,38667.0
2017-09-08 13:30:00,38.06,38.07,37.99,37.99,63109.0,34.1082,34.1172,34.0455,34.0455,63109.0
2017-09-08 13:35:00,37.99,38.0,37.94,37.98,74296.0,34.0455,34.0545,34.0007,34.0365,74296.0
2017-09-08 13:40:00,37.97,37.99,37.96,37.98,62879.0,34.0276,34.0455,34.0186,34.0365,62879.0
2017-09-08 13:45:00,37.99,38.0,37.93,37.93,64727.0,34.0455,34.0545,33.9917,33.9917,64727.0
2017-09-08 13:50:00,37.93,37.94,37.91,37.94,68622.0,33.9917,34.0007,33.9738,34.0007,68622.0
2017-09-08 13:55:00,37.94,37.95,37.93,37.95,53959.0,34.0007,34.0097,33.9917,34.0097,53959.0
2017-09-08 14:00:00,37.95,37.96,37.93,37.93,51673.0,34.0097,34.0186,33.9917,33.9917,51673.0
2017-09-08 14:05:00,37.93,37.95,37.92,37.92,38611.0,33.9917,34.0097,33.9828,33.9828,38611.0
2017-09-08 14:10:00,37.92,37.93,37.91,37.92,48104.0,33.9828,33.9917,33.9738,33.9828,48104.0
2017-09-08 14:15:00,37.93,37.96,37.92,37.94,108389.0,33.9917,34.0186,33.9828,34.0007,108389.0
2017-09-08 14:20:00,37.94,37.97,37.93,37.97,58113.0,34.0007,34.0276,33.9917,34.0276,58113.0
2017-09-08 14:25:00,37.97,37.99,37.93,37.94,80624.0,34.0276,34.0455,33.9917,34.0007,80624.0
2017-09-08 14:30:00,37.93,37.98,37.92,37.98,67053.0,33.9917,34.0365,33.9828,34.0365,67053.0
2017-09-08 14:35:00,37.97,37.99,37.96,37.98,54629.0,34.0276,34.0455,34.0186,34.0365,54629.0
2017-09-08 14:40:00,37.99,38.0,37.96,37.97,72530.0,34.0455,34.0545,34.0186,34.0276,72530.0
2017-09-08 14:45:00,37.98,37.99,37.92,37.93,107649.0,34.0365,34.0455,33.9828,33.9917,107649.0
2017-09-08 14:50:00,37.93,37.94,37.92,37.92,44290.0,33.9917,34.0007,33.9828,33.9828,44290.0
2017-09-08 14:55:00,37.92,37.93,37.9,37.91,51988.0,33.9828,33.9917,33.9648,33.9738,51988.0
2017-09-08 15:00:00,37.91,37.93,37.9,37.93,59181.0,33.9738,33.9917,33.9648,33.9917,59181.0
2017-09-08 15:05:00,37.94,37.98,37.93,37.98,95303.0,34.0007,34.0365,33.9917,34.0365,95303.0
2017-09-08 15:10:00,37.98,38.0,37.96,37.97,118234.0,34.0365,34.0545,34.0186,34.0276,118234.0
2017-09-08 15:15:00,37.96,37.97,37.95,37.95,111195.0,34.0186,34.0276,34.0097,34.0097,111195.0
2017-09-08 15:20:00,37.95,37.98,37.94,37.94,99988.0,34.0097,34.0365,34.0007,34.0007,99988.0
2017-09-08 15:25:00,37.95,37.95,37.92,37.94,264637.0,34.0097,34.0097,33.9828,34.0007,264637.0
2017-09-08 15:30:00,37.94,37.94,37.89,37.9,204963.0,34.0007,34.0007,33.9559,33.9648,204963.0
2017-09-08 15:35:00,37.91,37.91,37.81,37.84,141737.0,33.9738,33.9738,33.8842,33.9111,141737.0
2017-09-08 15:40:00,37.83,37.83,37.78,37.8,135741.0,33.9021,33.9021,33.8573,33.8752,135741.0
2017-09-08 15:45:00,37.8,37.85,37.8,37.84,154794.0,33.8752,33.92,33.8752,33.9111,154794.0
2017-09-08 15:50:00,37.83,37.84,37.72,37.83,853018.0,33.9021,33.9111,33.8035,33.9021,853018.0
2017-09-08 15:55:00,37.83,37.83,37.8,37.8,586900.0,33.9021,33.9021,33.8752,33.8752,586900.0
2017-09-11 09:30:00,38.04,38.15,38.0,38.08,171672.0,34.0903,34.1889,34.0545,34.1262,171672.0
2017-09-11 09:35:00,38.09,38.22,38.09,38.16,89188.0,34.1351,34.2516,34.1351,34.1979,89188.0
2017-09-11 09:40:00,38.17,38.26,38.16,38.19,77584.0,34.2068,34.2875,34.1979,34.2247,77584.0
2017-09-11 09:45:00,38.2,38.21,38.12,38.13,69776.0,34.2337,34.2427,34.162,34.171,69776.0
2017-09-11 09:50:00,38.12,38.14,38.06,38.1,69027.0,34.162,34.1799,34.1082,34.1441,69027.0
2017-09-11 09:55:00,38.09,38.13,38.05,38.09,67847.0,34.1351,34.171,34.0993,34.1351,67847.0
2017-09-11 10:00:00,38.1,38.17,38.09,38.12,77384.0,34.1441,34.2068,34.1351,34.162,77384.0
2017-09-11 10:05:00,38.12,38.16,38.11,38.15,64751.0,34.162,34.1979,34.153,34.1889,64751.0
2017-09-11 10:10:00,38.16,38.16,38.07,38.11,84616.0,34.1979,34.1979,34.1172,34.153,84616.0
2017-09-11 10:15:00,38.12,38.17,38.12,38.14,69869.0,34.162,34.2068,34.162,34.1799,69869.0
2017-09-11 10:20:00,38.14,38.18,38.14,38.18,107365.0,34.1799,34.2158,34.1799,34.2158,107365.0
2017-09-11 10:25:00,38.17,38.26,38.17,38.23,89702.0,34.2068,34.2875,34.2068,34.2606,89702.0
2017-09-11 10:30:00,38.23,38.24,38.15,38.16,140065.0,34.2606,34.2695,34.1889,34.1979,140065.0
2017-09-11 10:35:00,38.17,38.18,38.11,38.11,62408.0,34.2068,34.2158,34.153,34.153,62408.0
2017-09-11 10:40:00,38.11,38.14,38.06,38.14,67586.0,34.153,34.1799,34.1082,34.1799,67586.0
2017-09-11 10:45:00,38.13,38.21,38.13,38.19,63043.0,34.171,34.2427,34.171,34.2247,63043.0
2017-09-11 10:50:00,38.18,38.19,38.11,38.14,46086.0,34.2158,34.2247,34.153,34.1799,46086.0
2017-09-11 10:55:00,38.15,38.15,38.09,38.11,39117.0,34.1889,34.1889,34.1351,34.153,39117.0
2017-09-11 11:00:00,38.11,38.2,38.11,38.19,25139.0,34.153,34.2337,34.153,34.2247,25139.0
2017-09-11 11:05:00,38.2,38.2,38.14,38.19,52098.0,34.2337,34.2337,34.1799,34.2247,52098.0
2017-09-11 11:10:00,38.19,38.19,38.12,38.12,32990.0,34.2247,34.2247,34.162,34.162,32990.0
2017-09-11 11:15:00,38.13,38.16,38.12,38.15,44498.0,34.171,34.1979,34.162,34.1889,44498.0
2017-09-11 11:20:00,38.15,38.19,38.09,38.12,114824.0,34.1889,34.2247,34.1351,34.162,114824.0
2017-09-11 11:25:00,38.12,38.18,38.12,38.14,26967.0,34.162,34.2158,34.162,34.1799,26967.0
2017-09-11 11:30:00,38.14,38.17,38.13,38.13,79331.0,34.1799,34.2068,34.171,34.171,79331.0
2017-09-11 11:35:00,38.13,38.15,38.12,38.13,53893.0,34.171,34.1889,34.162,34.171,53893.0
2017-09-11 11:40:00,38.13,38.17,38.13,38.16,29071.0,34.171,34.2068,34.171,34.1979,29071.0
2017-09-11 11:45:00,38.16,38.19,38.16,38.17,38695.0,34.1979,34.2247,34.1979,34.2068,38695.0
2017-09-11 11:50:00,38.16,38.17,38.13,38.14,46298.0,34.1979,34.2068,34.171,34.1799,46298.0
2017-09-11 11:55:00,38.13,38.17,38.11,38.17,41337.0,34.171,34.2068,34.153,34.2068,41337.0
2017-09-11 12:00:00,38.16,38.17,38.08,38.09,63807.0,34.1979,34.2068,34.1262,34.1351,63807.0
2017-09-11 12:05:00,38.09,38.11,38.09,38.1,39783.0,34.1351,34.153,34.1351,34.1441,39783.0
2017-09-11 12:10:00,38.09,38.15,38.09,38.11,44701.0,34.1351,34.1889,34.1351,34.153,44701.0
2017-09-11 12:15:00,38.12,38.16,38.1,38.16,41160.0,34.162,34.1979,34.1441,34.1979,41160.0
2017-09-11 12:20:00,38.16,38.17,38.09,38.11,66530.0,34.1979,34.2068,34.1351,34.153,66530.0
2017-09-11 12:25:00,38.11,38.11,38.09,38.09,26207.0,34.153,34.153,34.1351,34.1351,26207.0
2017-09-11 12:30:00,38.09,38.13,38.09,38.12,38340.0,34.1351,34.171,34.1351,34.162,38340.0
2017-09-11 12:35:00,38.12,38.13,38.08,38.12,38695.0,34.162,34.171,34.1262,34.162,38695.0
2017-09-11 12:40:00,38.12,38.17,38.12,38.16,43630.0,34.162,34.2068,34.162,34.1979,43630.0
2017-09-11 12:45:00,38.16,38.17,38.13,38.14,32747.0,34.1979,34.2068,34.171,34.1799,32747.0
2017-09-11 12:50:00,38.14,38.17,38.13,38.17,27840.0,34.1799,34.2068,34.171,34.2068,27840.0
2017-09-11 12:55:00,38.17,38.19,38.15,38.18,37832.0,34.2068,34.2247,34.1889,34.2158,37832.0
2017-09-11 13:00:00,38.18,38.19,38.12,38.14,79374.0,34.2158,34.2247,34.162,34.1799,79374.0
2017-09-11 13:05:00,38.15,38.15,38.09,38.12,34743.0,34.1889,34.1889,34.1351,34.162,34743.0
2017-09-11 13:10:00,38.12,38.13,38.09,38.09,38627.0,34.162,34.171,34.1351,34.1351,38627.0
2017-09-11 13:15:00,38.09,38.14,38.09,38.1,56874.0,34.1351,34.1799,34.1351,34.1441,56874.0
2017-09-11 13:20:00,38.11,38.11,38.07,38.08,42468.0,34.153,34.153,34.1172,34.1262,42468.0
2017-09-11 13:25:00,38.08,38.11,38.06,38.06,48344.0,34.1262,34.153,34.1082,34.1082,48344.0
2017-09-11 13:30:00,38.07,38.1,38.06,38.09,51187.0,34.1172,34.1441,34.1082,34.1351,51187.0
2017-09-11 13:35:00,38.09,38.13,38.06,38.07,52150.0,34.1351,34.171,34.1082,34.1172,52150.0
2017-09-11 13:40:00,38.08,38.13,38.07,38.13,52014.0,34.1262,34.171,34.1172,34.171,52014.0
2017-09-11 13:45:00,38.12,38.13,38.11,38.13,21268.0,34.162,34.171,34.153,34.171,21268.0
2017-09-11 13:50:00,38.12,38.13,38.09,38.09,42741.0,34.162,34.171,34.1351,34.1351,42741.0
2017-09-11 13:55:00,38.09,38.16,38.09,38.13,24637.0,34.1351,34.1979,34.1351,34.171,24637.0
2017-09-11 14:00:00,38.14,38.16,38.14,38.16,34065.0,34.1799,34.1979,34.1799,34.1979,34065.0
2017-09-11 14:05:00,38.15,38.17,38.15,38.17,41506.0,34.1889,34.2068,34.1889,34.2068,41506.0
2017-09-11 14:10:00,38.16,38.19,38.16,38.16,30649.0,34.1979,34.2247,34.1979,34.1979,30649.0
2017-09-11 14:15:00,38.16,38.19,38.14,38.16,37832.0,34.1979,34.2247,34.1799,34.1979,37832.0
2017-09-11 14:20:00,38.16,38.18,38.13,38.14,42943.0,34.1979,34.2158,34.171,34.1799,42943.0
2017-09-11 14:25:00,38.13,38.15,38.11,38.11,40532.0,34.171,34.1889,34.153,34.153,40532.0
2017-09-11 14:30:00,38.11,38.12,38.1,38.12,31152.0,34.153,34.162,34.1441,34.162,31152.0
2017-09-11 14:35:00,38.11,38.12,38.08,38.09,34654.0,34.153,34.162,34.1262,34.1351,34654.0
2017-09-11 14:40:00,38.1,38.11,38.07,38.09,44613.0,34.1441,34.153,34.1172,34.1351,44613.0
2017-09-11 14:45:00,38.08,38.09,38.08,38.09,19454.0,34.1262,34.1351,34.1262,34.1351,19454.0
2017-09-11 14:50:00,38.09,38.16,38.08,38.13,50037.0,34.1351,34.1979,34.1262,34.171,50037.0
2017-09-11 14:55:00,38.14,38.15,38.08,38.09,48473.0,34.1799,34.1889,34.1262,34.1351,48473.0
2017-09-11 15:00:00,38.08,38.14,38.08,38.1,41691.0,34.1262,34.1799,34.1262,34.1441,41691.0
2017-09-11 15:05:00,38.1,38.13,38.1,38.11,32408.0,34.1441,34.171,34.1441,34.153,32408.0
2017-09-11 15:10:00,38.11,38.13,38.09,38.1,54834.0,34.153,34.171,34.1351,34.1441,54834.0
2017-09-11 15:15:00,38.1,38.12,38.09,38.11,59140.0,34.1441,34.162,34.1351,34.153,59140.0
2017-09-11 15:20:00,38.11,38.15,38.1,38.15,35864.0,34.153,34.1889,34.1441,34.1889,35864.0
2017-09-11 15:25:00,38.15,38.16,38.09,38.1,107969.0,34.1889,34.1979,34.1351,34.1441,107969.0
2017-09-11 15:30:00,38.09,38.11,38.07,38.07,44779.0,34.1351,34.153,34.1172,34.1172,44779.0
2017-09-11 15:35:00,38.07,38.11,38.06,38.11,100651.0,34.1172,34.153,34.1082,34.153,100651.0
2017-09-11 15:40:00,38.11,38.11,38.07,38.08,124400.0,34.153,34.153,34.1172,34.1262,124400.0
2017-09-11 15:45:00,38.08,38.11,38.06,38.09,129204.0,34.1262,34.153,34.1082,34.1351,129204.0
2017-09-11 15:50:00,38.09,38.11,38.05,38.08,175375.0,34.1351,34.153,34.0993,34.1262,175375.0
2017-09-11 15:55:00,38.09,38.11,38.07,38.1,280317.0,34.1351,34.153,34.1172,34.1441,280317.0
2017-09-12 09:30:00,38.03,38.21,37.98,38.15,218269.0,34.0813,34.2427,34.0365,34.1889,218269.0
2017-09-12 09:35:00,38.15,38.22,38.14,38.19,111235.0,34.1889,34.2516,34.1799,34.2247,111235.0
2017-09-12 09:40:00,38.19,38.2,38.07,38.08,77019.0,34.2247,34.2337,34.1172,34.1262,77019.0
2017-09-12 09:45:00,38.07,38.1,38.02,38.03,84831.0,34.1172,34.1441,34.0724,34.0813,84831.0
2017-09-12 09:50:00,38.03,38.12,38.01,38.09,38758.0,34.0813,34.162,34.0634,34.1351,38758.0
2017-09-12 09:55:00,38.09,38.1,38.03,38.08,37225.0,34.1351,34.1441,34.0813,34.1262,37225.0
2017-09-12 10:00:00,38.08,38.09,38.0,38.01,43273.0,34.1262,34.1351,34.0545,34.0634,43273.0
2017-09-12 10:05:00,38.01,38.07,37.98,38.07,60724.0,34.0634,34.1172,34.0365,34.1172,60724.0
2017-09-12 10:10:00,38.07,38.15,38.06,38.14,46799.0,34.1172,34.1889,34.1082,34.1799,46799.0
2017-09-12 10:15:00,38.13,38.16,38.11,38.14,57202.0,34.171,34.1979,34.153,34.1799,57202.0
2017-09-12 10:20:00,38.13,38.16,38.11,38.13,84592.0,34.171,34.1979,34.153,34.171,84592.0
2017-09-12 10:25:00,38.13,38.16,38.06,38.08,69502.0,34.171,34.1979,34.1082,34.1262,69502.0
2017-09-12 10:30:00,38.07,38.09,38.03,38.07,33957.0,34.1172,34.1351,34.0813,34.1172,33957.0
2017-09-12 10:35:00,38.08,38.12,38.07,38.08,38485.0,34.1262,34.162,34.1172,34.1262,38485.0
2017-09-12 10:40:00,38.08,38.1,38.06,38.07,38895.0,34.1262,34.1441,34.1082,34.1172,38895.0
2017-09-12 10:45:00,38.07,38.08,38.05,38.05,38299.0,34.1172,34.1262,34.0993,34.0993,38299.0
2017-09-12 10:50:00,38.07,38.09,38.04,38.06,45030.0,34.1172,34.1351,34.0903,34.1082,45030.0
2017-09-12 10:55:00,38.05,38.08,38.05,38.07,28182.0,34.0993,34.1262,34.0993,34.1172,28182.0
2017-09-12 11:00:00,38.07,38.17,38.06,38.15,32551.0,34.1172,34.2068,34.1082,34.1889,32551.0
2017-09-12 11:05:00,38.15,38.17,38.12,38.17,35030.0,34.1889,34.2068,34.162,34.2068,35030.0
2017-09-12 11:10:00,38.16,38.16,38.12,38.15,28552.0,34.1979,34.1979,34.162,34.1889,28552.0
2017-09-12 11:15:00,38.15,38.15,38.12,38.13,30817.0,34.1889,34.1889,34.162,34.171,30817.0
2017-09-12 11:20:00,38.13,38.15,38.09,38.11,30195.0,34.171,34.1889,34.1351,34.153,30195.0
2017-09-12 11:25:00,38.1,38.12,38.08,38.11,38251.0,34.1441,34.162,34.1262,34.153,38251.0
2017-09-12 11:30:00,38.1,38.11,38.06,38.09,36367.0,34.1441,34.153,34.1082,34.1351,36367.0
2017-09-12 11:35:00,38.09,38.11,38.07,38.1,19002.0,34.1351,34.153,34.1172,34.1441,19002.0
2017-09-12 11:40:00,38.11,38.11,38.07,38.08,34559.0,34.153,34.153,34.1172,34.1262,34559.0
2017-09-12 11:45:00,38.08,38.14,38.08,38.13,23442.0,34.1262,34.1799,34.1262,34.171,23442.0
2017-09-12 11:50:00,38.13,38.14,38.1,38.13,25145.0,34.171,34.1799,34.1441,34.171,25145.0
2017-09-12 11:55:00,38.13,38.18,38.13,38.17,32274.0,34.171,34.2158,34.171,34.2068,32274.0
2017-09-12 12:00:00,38.17,38.18,38.15,38.16,16516.0,34.2068,34.2158,34.1889,34.1979,16516.0
2017-09-12 12:05:00,38.16,38.17,38.13,38.14,24352.0,34.1979,34.2068,34.171,34.1799,24352.0
2017-09-12 12:10:00,38.15,38.17,38.14,38.17,21131.0,34.1889,34.2068,34.1799,34.2068,21131.0
2017-09-12 12:15:00,38.17,38.23,38.17,38.23,26294.0,34.2068,34.2606,34.2068,34.2606,26294.0
2017-09-12 12:20:00,38.23,38.24,38.19,38.23,27553.0,34.2606,34.2695,34.2247,34.2606,27553.0
2017-09-12 12:25:00,38.24,38.3,38.23,38.25,34484.0,34.2695,34.3233,34.2606,34.2785,34484.0
2017-09-12 12:30:00,38.25,38.28,38.21,38.22,30477.0,34.2785,34.3054,34.2427,34.2516,30477.0
2017-09-12 12:35:00,38.22,38.23,38.2,38.22,14268.0,34.2516,34.2606,34.2337,34.2516,14268.0
2017-09-12 12:40:00,38.22,38.25,38.2,38.23,30067.0,34.2516,34.2785,34.2337,34.2606,30067.0
2017-09-12 12:45:00,38.22,38.26,38.21,38.26,22926.0,34.2516,34.2875,34.2427,34.2875,22926.0
2017-09-12 12:50:00,38.26,38.27,38.23,38.23,19369.0,34.2875,34.2964,34.2606,34.2606,19369.0
2017-09-12 12:55:00,38.23,38.26,38.18,38.19,46609.0,34.2606,34.2875,34.2158,34.2247,46609.0
2017-09-12 13:00:00,38.19,38.27,38.18,38.26,30247.0,34.2247,34.2964,34.2158,34.2875,30247.0
2017-09-12 13:05:00,38.26,38.26,38.2,38.23,53108.0,34.2875,34.2875,34.2337,34.2606,53108.0
2017-09-12 13:10:00,38.23,38.26,38.2,38.2,33564.0,34.2606,34.2875,34.2337,34.2337,33564.0
2017-09-12 13:15:00,38.2,38.25,38.2,38.24,25737.0,34.2337,34.2785,34.2337,34.2695,25737.0
2017-09-12 13:20:00,38.23,38.23,38.21,38.21,14768.0,34.2606,34.2606,34.2427,34.2427,14768.0
2017-09-12 13:25:00,38.21,38.23,38.18,38.2,28295.0,34.2427,34.2606,34.2158,34.2337,28295.0
2017-09-12 13:30:00,38.2,38.22,38.19,38.22,22160.0,34.2337,34.2516,34.2247,34.2516,22160.0
2017-09-12 13:35:00,38.22,38.22,38.16,38.19,35218.0,34.2516,34.2516,34.1979,34.2247,35218.0
2017-09-12 13:40:00,38.19,38.2,38.18,38.18,21775.0,34.2247,34.2337,34.2158,34.2158,21775.0
2017-09-12 13:45:00,38.18,38.19,38.16,38.17,22988.0,34.2158,34.2247,34.1979,34.2068,22988.0
2017-09-12 13:50:00,38.17,38.2,38.17,38.2,17470.0,34.2068,34.2337,34.2068,34.2337,17470.0
2017-09-12 13:55:00,38.2,38.2,38.15,38.17,37970.0,34.2337,34.2337,34.1889,34.2068,37970.0
2017-09-12 14:00:00,38.18,38.2,38.17,38.18,23301.0,34.2158,34.2337,34.2068,34.2158,23301.0
2017-09-12 14:05:00,38.19,38.2,38.15,38.18,27290.0,34.2247,34.2337,34.1889,34.2158,27290.0
2017-09-12 14:10:00,38.17,38.18,38.14,38.18,27219.0,34.2068,34.2158,34.1799,34.2158,27219.0
2017-09-12 14:15:00,38.17,38.2,38.16,38.18,67815.0,34.2068,34.2337,34.1979,34.2158,67815.0
2017-09-12 14:20:00,38.18,38.19,38.15,38.17,53643.0,34.2158,34.2247,34.1889,34.2068,53643.0
2017-09-12 14:25:00,38.18,38.18,38.14,38.14,29198.0,34.2158,34.2158,34.1799,34.1799,29198.0
2017-09-12 14:30:00,38.15,38.15,38.12,38.13,16919.0,34.1889,34.1889,34.162,34.171,16919.0
2017-09-12 14:35:00,38.13,38.13,38.08,38.1,59001.0,34.171,34.171,34.1262,34.1441,59001.0
2017-09-12 14:40:00,38.11,38.12,38.07,38.11,30888.0,34.153,34.162,34.1172,34.153,30888.0
2017-09-12 14:45:00,38.11,38.14,38.1,38.12,24508.0,34.153,34.1799,34.1441,34.162,24508.0
2017-09-12 14:50:00,38.13,38.14,38.11,38.13,18514.0,34.171,34.1799,34.153,34.171,18514.0
2017-09-12 14:55:00,38.14,38.15,38.11,38.12,36017.0,34.1799,34.1889,34.153,34.162,36017.0
2017-09-12 15:00:00,38.13,38.17,38.11,38.16,42488.0,34.171,34.2068,34.153,34.1979,42488.0
2017-09-12 15:05:00,38.15,38.16,38.11,38.16,30652.0,34.1889,34.1979,34.153,34.1979,30652.0
2017-09-12 15:10:00,38.15,38.15,38.13,38.14,24729.0,34.1889,34.1889,34.171,34.1799,24729.0
2017-09-12 15:15:00,38.14,38.17,38.13,38.13,25104.0,34.1799,34.2068,34.171,34.171,25104.0
2017-09-12 15:20:00,38.14,38.17,38.13,38.15,32242.0,34.1799,34.2068,34.171,34.1889,32242.0
2017-09-12 15:25:00,38.16,38.18,38.14,38.14,36157.0,34.1979,34.2158,34.1799,34.1799,36157.0
2017-09-12 15:30:00,38.14,38.18,38.14,38.15,35778.0,34.1799,34.2158,34.1799,34.1889,35778.0
2017-09-12 15:35:00,38.15,38.19,38.14,38.15,54021.0,34.1889,34.2247,34.1799,34.1889,54021.0
2017-09-12 15:40:00,38.15,38.19,38.15,38.18,60880.0,34.1889,34.2247,34.1889,34.2158,60880.0
2017-09-12 15:45:00,38.18,38.21,38.17,38.2,67320.0,34.2158,34.2427,34.2068,34.2337,67320.0
2017-09-12 15:50:00,38.2,38.2,38.14,38.17,111894.0,34.2337,34.2337,34.1799,34.2068,111894.0
2017-09-12 15:55:00,38.17,38.19,38.16,38.19,198442.0,34.2068,34.2247,34.1979,34.2247,198442.0
2017-09-13 09:30:00,38.0,38.21,38.0,38.21,146512.0,34.0545,34.2427,34.0545,34.2427,146512.0
2017-09-13 09:35:00,38.21,38.43,38.21,38.34,68088.0,34.2427,34.4398,34.2427,34.3592,68088.0
2017-09-13 09:40:00,38.35,38.38,38.33,38.35,62055.0,34.3681,34.395,34.3502,34.3681,62055.0
2017-09-13 09:45:00,38.35,38.35,38.25,38.31,55476.0,34.3681,34.3681,34.2785,34.3323,55476.0
2017-09-13 09:50:00,38.31,38.39,38.31,38.38,117345.0,34.3323,34.404,34.3323,34.395,117345.0
2017-09-13 09:55:00,38.38,38.44,38.37,38.38,54753.0,34.395,34.4488,34.386,34.395,54753.0
2017-09-13 10:00:00,38.38,38.41,38.34,38.4,70015.0,34.395,34.4219,34.3592,34.4129,70015.0
2017-09-13 10:05:00,38.4,38.41,38.36,38.38,81655.0,34.4129,34.4219,34.3771,34.395,81655.0
2017-09-13 10:10:00,38.39,38.43,38.36,38.41,41921.0,34.404,34.4398,34.3771,34.4219,41921.0
2017-09-13 10:15:00,38.41,38.43,38.39,38.42,76344.0,34.4219,34.4398,34.404,34.4309,76344.0
2017-09-13 10:20:00,38.42,38.47,38.41,38.47,37872.0,34.4309,34.4757,34.4219,34.4757,37872.0
2017-09-13 10:25:00,38.47,38.47,38.42,38.42,42684.0,34.4757,34.4757,34.4309,34.4309,42684.0
2017-09-13 10:30:00,38.42,38.42,38.36,38.41,53885.0,34.4309,34.4309,34.3771,34.4219,53885.0
2017-09-13 10:35:00,38.41,38.44,38.36,38.4,60491.0,34.4219,34.4488,34.3771,34.4129,60491.0
2017-09-13 10:40:00,38.41,38.46,38.41,38.41,61704.0,34.4219,34.4667,34.4219,34.4219,61704.0
2017-09-13 10:45:00,38.41,38.46,38.4,38.43,36762.0,34.4219,34.4667,34.4129,34.4398,36762.0
2017-09-13 10:50:00,38.42,38.45,38.42,38.43,57504.0,34.4309,34.4577,34.4309,34.4398,57504.0
2017-09-13 10:55:00,38.43,38.44,38.39,38.43,53727.0,34.4398,34.4488,34.404,34.4398,53727.0
2017-09-13 11:00:00,38.43,38.48,38.43,38.47,49436.0,34.4398,34.4846,34.4398,34.4757,49436.0
2017-09-13 11:05:00,38.47,38.5,38.45,38.45,54237.0,34.4757,34.5025,34.4577,34.4577,54237.0
2017-09-13 11:10:00,38.45,38.47,38.44,38.44,19937.0,34.4577,34.4757,34.4488,34.4488,19937.0
2017-09-13 11:15:00,38.44,38.48,38.44,38.46,33977.0,34.4488,34.4846,34.4488,34.4667,33977.0
2017-09-13 11:20:00,38.47,38.48,38.45,38.46,38701.0,34.4757,34.4846,34.4577,34.4667,38701.0
2017-09-13 11:25:00,38.46,38.49,38.44,38.48,59683.0,34.4667,34.4936,34.4488,34.4846,59683.0
2017-09-13 11:30:00,38.49,38.49,38.45,38.46,21156.0,34.4936,34.4936,34.4577,34.4667,21156.0
2017-09-13 11:35:00,38.47,38.48,38.32,38.34,77317.0,34.4757,34.4846,34.3412,34.3592,77317.0
2017-09-13 11:40:00,38.34,38.38,38.33,38.37,27513.0,34.3592,34.395,34.3502,34.386,27513.0
2017-09-13 11:45:00,38.38,38.4,38.36,38.37,33978.0,34.395,34.4129,34.3771,34.386,33978.0
2017-09-13 11:50:00,38.37,38.43,38.37,38.42,26156.0,34.386,34.4398,34.386,34.4309,26156.0
2017-09-13 11:55:00,38.41,38.41,38.38,38.38,16940.0,34.4219,34.4219,34.395,34.395,16940.0
2017-09-13 12:00:00,38.37,38.4,38.35,38.39,23712.0,34.386,34.4129,34.3681,34.404,23712.0
2017-09-13 12:05:00,38.38,38.4,38.36,38.4,55083.0,34.395,34.4129,34.3771,34.4129,55083.0
2017-09-13 12:10:00,38.39,38.41,38.38,38.4,29509.0,34.404,34.4219,34.395,34.4129,29509.0
2017-09-13 12:15:00,38.4,38.4,38.35,38.39,26811.0,34.4129,34.4129,34.3681,34.404,26811.0
2017-09-13 12:20:00,38.4,38.4,38.38,38.39,13360.0,34.4129,34.4129,34.395,34.404,13360.0
2017-09-13 12:25:00,38.4,38.41,38.39,38.39,18887.0,34.4129,34.4219,34.404,34.404,18887.0
2017-09-13 12:30:00,38.39,38.41,38.39,38.41,13823.0,34.404,34.4219,34.404,34.4219,13823.0
2017-09-13 12:35:00,38.41,38.42,38.38,38.4,21256.0,34.4219,34.4309,34.395,34.4129,21256.0
2017-09-13 12:40:00,38.41,38.42,38.4,38.41,20642.0,34.4219,34.4309,34.4129,34.4219,20642.0
2017-09-13 12:45:00,38.43,38.46,38.42,38.45,24256.0,34.4398,34.4667,34.4309,34.4577,24256.0
2017-09-13 12:50:00,38.44,38.44,38.42,38.43,14574.0,34.4488,34.4488,34.4309,34.4398,14574.0
2017-09-13 12:55:00,38.43,38.43,38.41,38.41,12385.0,34.4398,34.4398,34.4219,34.4219,12385.0
2017-09-13 13:00:00,38.42,38.42,38.36,38.39,72219.0,34.4309,34.4309,34.3771,34.404,72219.0
2017-09-13 13:05:00,38.39,38.4,38.37,38.37,11014.0,34.404,34.4129,34.386,34.386,11014.0
2017-09-13 13:10:00,38.38,38.4,38.32,38.33,52470.0,34.395,34.4129,34.3412,34.3502,52470.0
2017-09-13 13:15:00,38.34,38.34,38.31,38.34,58059.0,34.3592,34.3592,34.3323,34.3592,58059.0
2017-09-13 13:20:00,38.34,38.38,38.34,38.35,21364.0,34.3592,34.395,34.3592,34.3681,21364.0
2017-09-13 13:25:00,38.35,38.36,38.31,38.33,33175.0,34.3681,34.3771,34.3323,34.3502,33175.0
2017-09-13 13:30:00,38.34,38.34,38.31,38.31,21475.0,34.3592,34.3592,34.3323,34.3323,21475.0
2017-09-13 13:35:00,38.32,38.32,38.28,38.3,30409.0,34.3412,34.3412,34.3054,34.3233,30409.0
2017-09-13 13:40:00,38.3,38.32,38.29,38.3,32667.0,34.3233,34.3412,34.3144,34.3233,32667.0
2017-09-13 13:45:00,38.3,38.37,38.3,38.35,33666.0,34.3233,34.386,34.3233,34.3681,33666.0
2017-09-13 13:50:00,38.35,38.36,38.31,38.34,54734.0,34.3681,34.3771,34.3323,34.3592,54734.0
2017-09-13 13:55:00,38.35,38.35,38.32,38.33,10661.0,34.3681,34.3681,34.3412,34.3502,10661.0
2017-09-13 14:00:00,38.33,38.35,38.29,38.32,33410.0,34.3502,34.3681,34.3144,34.3412,33410.0
2017-09-13 14:05:00,38.32,38.33,38.31,38.31,23135.0,34.3412,34.3502,34.3323,34.3323,23135.0
2017-09-13 14:10:00,38.32,38.32,38.29,38.3,56060.0,34.3412,34.3412,34.3144,34.3233,56060.0
2017-09-13 14:15:00,38.29,38.31,38.28,38.3,42156.0,34.3144,34.3323,34.3054,34.3233,42156.0
2017-09-13 14:20:00,38.3,38.31,38.27,38.27,69218.0,34.3233,34.3323,34.2964,34.2964,69218.0
2017-09-13 14:25:00,38.27,38.31,38.27,38.27,43231.0,34.2964,34.3323,34.2964,34.2964,43231.0
2017-09-13 14:30:00,38.27,38.29,38.26,38.27,54228.0,34.2964,34.3144,34.2875,34.2964,54228.0
2017-09-13 14:35:00,38.26,38.3,38.26,38.29,28531.0,34.2875,34.3233,34.2875,34.3144,28531.0
2017-09-13 14:40:00,38.28,38.3,38.26,38.29,39337.0,34.3054,34.3233,34.2875,34.3144,39337.0
2017-09-13 14:45:00,38.29,38.3,38.27,38.28,42476.0,34.3144,34.3233,34.2964,34.3054,42476.0
2017-09-13 14:50:00,38.29,38.3,38.28,38.28,47178.0,34.3144,34.3233,34.3054,34.3054,47178.0
2017-09-13 14:55:00,38.27,38.3,38.26,38.3,39260.0,34.2964,34.3233,34.2875,34.3233,39260.0
2017-09-13 15:00:00,38.29,38.31,38.26,38.27,37946.0,34.3144,34.3323,34.2875,34.2964,37946.0
2017-09-13 15:05:00,38.26,38.3,38.26,38.28,32502.0,34.2875,34.3233,34.2875,34.3054,32502.0
2017-09-13 15:10:00,38.29,38.31,38.28,38.29,40088.0,34.3144,34.3323,34.3054,34.3144,40088.0
2017-09-13 15:15:00,38.29,38.29,38.26,38.27,39087.0,34.3144,34.3144,34.2875,34.2964,39087.0
2017-09-13 15:20:00,38.26,38.27,38.23,38.23,60148.0,34.2875,34.2964,34.2606,34.2606,60148.0
2017-09-13 15:25:00,38.23,38.24,38.21,38.22,44558.0,34.2606,34.2695,34.2427,34.2516,44558.0
2017-09-13 15:30:00,38.21,38.23,38.18,38.23,171385.0,34.2427,34.2606,34.2158,34.2606,171385.0
2017-09-13 15:35:00,38.23,38.27,38.22,38.25,78838.0,34.2606,34.2964,34.2516,34.2785,78838.0
2017-09-13 15:40:00,38.25,38.26,38.22,38.25,98495.0,34.2785,34.2875,34.2516,34.2785,98495.0
2017-09-13 15:45:00,38.24,38.26,38.22,38.23,140556.0,34.2695,34.2875,34.2516,34.2606,140556.0
2017-09-13 15:50:00,38.23,38.28,38.22,38.24,324761.0,34.2606,34.3054,34.2516,34.2695,324761.0
2017-09-13 15:55:00,38.25,38.28,38.24,38.27,308590.0,34.2785,34.3054,34.2695,34.2964,308590.0
2017-09-14 09:30:00,38.24,38.38,38.19,38.27,224343.0,34.2695,34.395,34.2247,34.2964,224343.0
2017-09-14 09:35:00,38.26,38.31,38.13,38.26,242029.0,34.2875,34.3323,34.171,34.2875,242029.0
2017-09-14 09:40:00,38.26,38.33,38.2,38.3,186668.0,34.2875,34.3502,34.2337,34.3233,186668.0
2017-09-14 09:45:00,38.31,38.39,38.29,38.35,85188.0,34.3323,34.404,34.3144,34.3681,85188.0
2017-09-14 09:50:00,38.36,38.38,38.32,38.37,56950.0,34.3771,34.395,34.3412,34.386,56950.0
2017-09-14 09:55:00,38.37,38.38,38.32,38.38,64232.0,34.386,34.395,34.3412,34.395,64232.0
2017-09-14 10:00:00,38.38,38.38,38.32,38.32,78310.0,34.395,34.395,34.3412,34.3412,78310.0
2017-09-14 10:05:00,38.33,38.38,38.32,38.38,56513.0,34.3502,34.395,34.3412,34.395,56513.0
2017-09-14 10:10:00,38.38,38.42,38.36,38.4,87659.0,34.395,34.4309,34.3771,34.4129,87659.0
2017-09-14 10:15:00,38.41,38.41,38.36,38.37,62638.0,34.4219,34.4219,34.3771,34.386,62638.0
2017-09-14 10:20:00,38.37,38.42,38.36,38.37,48934.0,34.386,34.4309,34.3771,34.386,48934.0
2017-09-14 10:25:00,38.37,38.41,38.37,38.4,61563.0,34.386,34.4219,34.386,34.4129,61563.0
2017-09-14 10:30:00,38.4,38.44,38.39,38.43,77461.0,34.4129,34.4488,34.404,34.4398,77461.0
2017-09-14 10:35:00,38.44,38.44,38.42,38.42,37926.0,34.4488,34.4488,34.4309,34.4309,37926.0
2017-09-14 10:40:00,38.43,38.43,38.38,38.4,51806.0,34.4398,34.4398,34.395,34.4129,51806.0
2017-09-14 10:45:00,38.4,38.41,38.39,38.41,42388.0,34.4129,34.4219,34.404,34.4219,42388.0
2017-09-14 10:50:00,38.41,38.43,38.39,38.41,70967.0,34.4219,34.4398,34.404,34.4219,70967.0
2017-09-14 10:55:00,38.4,38.41,38.39,38.39,68401.0,34.4129,34.4219,34.404,34.404,68401.0
2017-09-14 11:00:00,38.4,38.41,38.37,38.38,41083.0,34.4129,34.4219,34.386,34.395,41083.0
2017-09-14 11:05:00,38.39,38.44,38.36,38.43,47640.0,34.404,34.4488,34.3771,34.4398,47640.0
2017-09-14 11:10:00,38.44,38.48,38.42,38.48,95390.0,34.4488,34.4846,34.4309,34.4846,95390.0
2017-09-14 11:15:00,38.48,38.5,38.46,38.49,40888.0,34.4846,34.5025,34.4667,34.4936,40888.0
2017-09-14 11:20:00,38.49,38.5,38.48,38.5,20862.0,34.4936,34.5025,34.4846,34.5025,20862.0
2017-09-14 11:25:00,38.5,38.57,38.49,38.56,97638.0,34.5025,34.5653,34.4936,34.5563,97638.0
2017-09-14 11:30:00,38.55,38.59,38.53,38.55,52400.0,34.5474,34.5832,34.5294,34.5474,52400.0
2017-09-14 11:35:00,38.56,38.57,38.49,38.49,47159.0,34.5563,34.5653,34.4936,34.4936,47159.0
2017-09-14 11:40:00,38.5,38.5,38.42,38.42,41740.0,34.5025,34.5025,34.4309,34.4309,41740.0
2017-09-14 11:45:00,38.43,38.43,38.4,38.41,38359.0,34.4398,34.4398,34.4129,34.4219,38359.0
2017-09-14 11:50:00,38.4,38.43,38.37,38.4,63915.0,34.4129,34.4398,34.386,34.4129,63915.0
2017-09-14 11:55:00,38.4,38.46,38.39,38.44,67201.0,34.4129,34.4667,34.404,34.4488,67201.0
2017-09-14 12:00:00,38.43,38.44,38.43,38.44,20451.0,34.4398,34.4488,34.4398,34.4488,20451.0
2017-09-14 12:05:00,38.44,38.44,38.4,38.42,43729.0,34.4488,34.4488,34.4129,34.4309,43729.0
2017-09-14 12:10:00,38.43,38.43,38.41,38.41,17611.0,34.4398,34.4398,34.4219,34.4219,17611.0
2017-09-14 12:15:00,38.41,38.44,38.4,38.41,47023.0,34.4219,34.4488,34.4129,34.4219,47023.0
2017-09-14 12:20:00,38.41,38.45,38.39,38.43,40138.0,34.4219,34.4577,34.404,34.4398,40138.0
2017-09-14 12:25:00,38.43,38.46,38.4,38.45,41387.0,34.4398,34.4667,34.4129,34.4577,41387.0
2017-09-14 12:30:00,38.45,38.47,38.44,38.47,20566.0,34.4577,34.4757,34.4488,34.4757,20566.0
2017-09-14 12:35:00,38.47,38.49,38.46,38.48,31259.0,34.4757,34.4936,34.4667,34.4846,31259.0
2017-09-14 12:40:00,38.47,38.52,38.45,38.48,99534.0,34.4757,34.5205,34.4577,34.4846,99534.0
2017-09-14 12:45:00,38.48,38.49,38.44,38.48,25194.0,34.4846,34.4936,34.4488,34.4846,25194.0
2017-09-14 12:50:00,38.49,38.53,38.48,38.51,30636.0,34.4936,34.5294,34.4846,34.5115,30636.0
2017-09-14 12:55:00,38.5,38.53,38.5,38.53,23094.0,34.5025,34.5294,34.5025,34.5294,23094.0
2017-09-14 13:00:00,38.53,38.53,38.49,38.52,33029.0,34.5294,34.5294,34.4936,34.5205,33029.0
2017-09-14 13:05:00,38.52,38.56,38.51,38.52,31226.0,34.5205,34.5563,34.5115,34.5205,31226.0
2017-09-14 13:10:00,38.52,38.53,38.49,38.52,26533.0,34.5205,34.5294,34.4936,34.5205,26533.0
2017-09-14 13:15:00,38.52,38.53,38.51,38.52,36972.0,34.5205,34.5294,34.5115,34.5205,36972.0
2017-09-14 13:20:00,38.52,38.53,38.49,38.49,23583.0,34.5205,34.5294,34.4936,34.4936,23583.0
2017-09-14 13:25:00,38.5,38.53,38.49,38.51,57454.0,34.5025,34.5294,34.4936,34.5115,57454.0
2017-09-14 13:30:00,38.51,38.51,38.44,38.45,51150.0,34.5115,34.5115,34.4488,34.4577,51150.0
2017-09-14 13:35:00,38.45,38.46,38.42,38.45,32345.0,34.4577,34.4667,34.4309,34.4577,32345.0
2017-09-14 13:40:00,38.45,38.5,38.45,38.49,49567.0,34.4577,34.5025,34.4577,34.4936,49567.0
2017-09-14 13:45:00,38.48,38.51,38.47,38.49,72983.0,34.4846,34.5115,34.4757,34.4936,72983.0
2017-09-14 13:50:00,38.5,38.52,38.48,38.48,41617.0,34.5025,34.5205,34.4846,34.4846,41617.0
2017-09-14 13:55:00,38.48,38.5,38.46,38.46,34759.0,34.4846,34.5025,34.4667,34.4667,34759.0
2017-09-14 14:00:00,38.47,38.48,38.45,38.48,34092.0,34.4757,34.4846,34.4577,34.4846,34092.0
2017-09-14 14:05:00,38.48,38.49,38.45,38.46,39877.0,34.4846,34.4936,34.4577,34.4667,39877.0
2017-09-14 14:10:00,38.46,38.48,38.44,38.46,43827.0,34.4667,34.4846,34.4488,34.4667,43827.0
2017-09-14 14:15:00,38.46,38.47,38.45,38.47,43396.0,34.4667,34.4757,34.4577,34.4757,43396.0
2017-09-14 14:20:00,38.46,38.46,38.41,38.41,144551.0,34.4667,34.4667,34.4219,34.4219,144551.0
2017-09-14 14:25:00,38.42,38.43,38.39,38.39,28309.0,34.4309,34.4398,34.404,34.404,28309.0
2017-09-14 14:30:00,38.39,38.41,38.35,38.36,49518.0,34.404,34.4219,34.3681,34.3771,49518.0
2017-09-14 14:35:00,38.37,38.38,38.35,38.35,25384.0,34.386,34.395,34.3681,34.3681,25384.0
2017-09-14 14:40:00,38.36,38.4,38.35,38.38,43643.0,34.3771,34.4129,34.3681,34.395,43643.0
2017-09-14 14:45:00,38.39,38.4,38.35,38.36,60379.0,34.404,34.4129,34.3681,34.3771,60379.0
2017-09-14 14:50:00,38.36,38.39,38.35,38.37,38533.0,34.3771,34.404,34.3681,34.386,38533.0
2017-09-14 14:55:00,38.37,38.37,38.34,38.35,33708.0,34.386,34.386,34.3592,34.3681,33708.0
2017-09-14 15:00:00,38.36,38.37,38.35,38.37,28843.0,34.3771,34.386,34.3681,34.386,28843.0
2017-09-14 15:05:00,38.36,38.37,38.35,38.35,21463.0,34.3771,34.386,34.3681,34.3681,21463.0
2017-09-14 15:10:00,38.35,38.35,38.34,38.34,33823.0,34.3681,34.3681,34.3592,34.3592,33823.0
2017-09-14 15:15:00,38.34,38.35,38.32,38.32,65797.0,34.3592,34.3681,34.3412,34.3412,65797.0
2017-09-14 15:20:00,38.32,38.33,38.31,38.32,54311.0,34.3412,34.3502,34.3323,34.3412,54311.0
2017-09-14 15:25:00,38.33,38.34,38.31,38.33,54803.0,34.3502,34.3592,34.3323,34.3502,54803.0
2017-09-14 15:30:00,38.32,38.33,38.3,38.31,75930.0,34.3412,34.3502,34.3233,34.3323,75930.0
2017-09-14 15:35:00,38.31,38.32,38.3,38.31,55481.0,34.3323,34.3412,34.3233,34.3323,55481.0
2017-09-14 15:40:00,38.31,38.32,38.25,38.27,120566.0,34.3323,34.3412,34.2785,34.2964,120566.0
2017-09-14 15:45:00,38.28,38.29,38.25,38.26,92013.0,34.3054,34.3144,34.2785,34.2875,92013.0
2017-09-14 15:50:00,38.27,38.33,38.26,38.32,258306.0,34.2964,34.3502,34.2875,34.3412,258306.0
2017-09-14 15:55:00,38.31,38.34,38.29,38.31,356223.0,34.3323,34.3592,34.3144,34.3323,356223.0
2017-09-15 09:30:00,38.2,38.28,38.07,38.26,1429541.0,34.2337,34.3054,34.1172,34.2875,1429541.0
2017-09-15 09:35:00,38.27,38.35,38.26,38.32,100962.0,34.2964,34.3681,34.2875,34.3412,100962.0
2017-09-15 09:40:00,38.32,38.34,38.28,38.33,58980.0,34.3412,34.3592,34.3054,34.3502,58980.0
2017-09-15 09:45:00,38.33,38.37,38.29,38.36,128468.0,34.3502,34.386,34.3144,34.3771,128468.0
2017-09-15 09:50:00,38.36,38.39,38.34,38.36,29281.0,34.3771,34.404,34.3592,34.3771,29281.0
2017-09-15 09:55:00,38.36,38.38,38.31,38.31,44278.0,34.3771,34.395,34.3323,34.3323,44278.0
2017-09-15 10:00:00,38.31,38.42,38.3,38.42,44219.0,34.3323,34.4309,34.3233,34.4309,44219.0
2017-09-15 10:05:00,38.42,38.48,38.42,38.44,83089.0,34.4309,34.4846,34.4309,34.4488,83089.0
2017-09-15 10:10:00,38.44,38.5,38.43,38.48,82723.0,34.4488,34.5025,34.4398,34.4846,82723.0
2017-09-15 10:15:00,38.48,38.55,38.48,38.54,45483.0,34.4846,34.5474,34.4846,34.5384,45483.0
2017-09-15 10:20:00,38.54,38.57,38.53,38.57,50065.0,34.5384,34.5653,34.5294,34.5653,50065.0
2017-09-15 10:25:00,38.57,38.58,38.54,38.57,74575.0,34.5653,34.5742,34.5384,34.5653,74575.0
2017-09-15 10:30:00,38.57,38.7,38.55,38.66,301912.0,34.5653,34.6818,34.5474,34.6459,301912.0
2017-09-15 10:35:00,38.66,38.71,38.56,38.71,109350.0,34.6459,34.6907,34.5563,34.6907,109350.0
2017-09-15 10:40:00,38.71,38.75,38.67,38.72,97287.0,34.6907,34.7266,34.6549,34.6997,97287.0
2017-09-15 10:45:00,38.72,38.86,38.7,38.86,227663.0,34.6997,34.8252,34.6818,34.8252,227663.0
2017-09-15 10:50:00,38.85,38.87,38.79,38.83,141358.0,34.8162,34.8341,34.7624,34.7983,141358.0
2017-09-15 10:55:00,38.83,38.83,38.69,38.7,172213.0,34.7983,34.7983,34.6728,34.6818,172213.0
2017-09-15 11:00:00,38.7,38.77,38.64,38.64,93422.0,34.6818,34.7445,34.628,34.628,93422.0
2017-09-15 11:05:00,38.64,38.76,38.64,38.71,57146.0,34.628,34.7356,34.628,34.6907,57146.0
2017-09-15 11:10:00,38.7,38.72,38.66,38.7,57008.0,34.6818,34.6997,34.6459,34.6818,57008.0
2017-09-15 11:15:00,38.7,38.75,38.7,38.74,63110.0,34.6818,34.7266,34.6818,34.7176,63110.0
2017-09-15 11:20:00,38.74,38.76,38.66,38.72,137782.0,34.7176,34.7356,34.6459,34.6997,137782.0
2017-09-15 11:25:00,38.73,38.79,38.72,38.75,66659.0,34.7087,34.7624,34.6997,34.7266,66659.0
2017-09-15 11:30:00,38.76,38.78,38.74,38.76,135465.0,34.7356,34.7535,34.7176,34.7356,135465.0
2017-09-15 11:35:00,38.76,38.78,38.67,38.7,82632.0,34.7356,34.7535,34.6549,34.6818,82632.0
2017-09-15 11:40:00,38.7,38.7,38.6,38.65,87591.0,34.6818,34.6818,34.5922,34.637,87591.0
2017-09-15 11:45:00,38.65,38.67,38.62,38.64,57927.0,34.637,34.6549,34.6101,34.628,57927.0
2017-09-15 11:50:00,38.64,38.67,38.63,38.67,29191.0,34.628,34.6549,34.6191,34.6549,29191.0
2017-09-15 11:55:00,38.67,38.67,38.61,38.63,45905.0,34.6549,34.6549,34.6011,34.6191,45905.0
2017-09-15 12:00:00,38.63,38.67,38.63,38.65,63352.0,34.6191,34.6549,34.6191,34.637,63352.0
2017-09-15 12:05:00,38.65,38.67,38.64,38.66,25413.0,34.637,34.6549,34.628,34.6459,25413.0
2017-09-15 12:10:00,38.66,38.68,38.66,38.67,25243.0,34.6459,34.6639,34.6459,34.6549,25243.0
2017-09-15 12:15:00,38.67,38.68,38.61,38.62,55059.0,34.6549,34.6639,34.6011,34.6101,55059.0
2017-09-15 12:20:00,38.63,38.66,38.62,38.66,30349.0,34.6191,34.6459,34.6101,34.6459,30349.0
2017-09-15 12:25:00,38.66,38.66,38.6,38.6,41344.0,34.6459,34.6459,34.5922,34.5922,41344.0
2017-09-15 12:30:00,38.61,38.63,38.59,38.62,28637.0,34.6011,34.6191,34.5832,34.6101,28637.0
2017-09-15 12:35:00,38.62,38.62,38.54,38.54,83578.0,34.6101,34.6101,34.5384,34.5384,83578.0
2017-09-15 12:40:00,38.54,38.57,38.53,38.54,41604.0,34.5384,34.5653,34.5294,34.5384,41604.0
2017-09-15 12:45:00,38.55,38.55,38.53,38.53,15453.0,34.5474,34.5474,34.5294,34.5294,15453.0
2017-09-15 12:50:00,38.54,38.55,38.5,38.52,58345.0,34.5384,34.5474,34.5025,34.5205,58345.0
2017-09-15 12:55:00,38.52,38.53,38.44,38.46,79943.0,34.5205,34.5294,34.4488,34.4667,79943.0
2017-09-15 13:00:00,38.46,38.49,38.45,38.48,20703.0,34.4667,34.4936,34.4577,34.4846,20703.0
2017-09-15 13:05:00,38.48,38.52,38.48,38.52,31304.0,34.4846,34.5205,34.4846,34.5205,31304.0
2017-09-15 13:10:00,38.52,38.52,38.48,38.49,25700.0,34.5205,34.5205,34.4846,34.4936,25700.0
2017-09-15 13:15:00,38.48,38.49,38.43,38.46,34539.0,34.4846,34.4936,34.4398,34.4667,34539.0
2017-09-15 13:20:00,38.47,38.47,38.44,38.45,14934.0,34.4757,34.4757,34.4488,34.4577,14934.0
2017-09-15 13:25:00,38.44,38.47,38.44,38.45,21319.0,34.4488,34.4757,34.4488,34.4577,21319.0
2017-09-15 13:30:00,38.45,38.45,38.44,38.44,14238.0,34.4577,34.4577,34.4488,34.4488,14238.0
2017-09-15 13:35:00,38.44,38.47,38.44,38.47,39493.0,34.4488,34.4757,34.4488,34.4757,39493.0
2017-09-15 13:40:00,38.47,38.47,38.43,38.44,21232.0,34.4757,34.4757,34.4398,34.4488,21232.0
2017-09-15 13:45:00,38.44,38.44,38.37,38.37,156828.0,34.4488,34.4488,34.386,34.386,156828.0
2017-09-15 13:50:00,38.37,38.38,38.36,38.37,30265.0,34.386,34.395,34.3771,34.386,30265.0
2017-09-15 13:55:00,38.36,38.4,38.36,38.39,36491.0,34.3771,34.4129,34.3771,34.404,36491.0
2017-09-15 14:00:00,38.4,38.4,38.37,38.38,35544.0,34.4129,34.4129,34.386,34.395,35544.0
2017-09-15 14:05:00,38.38,38.42,38.37,38.41,51248.0,34.395,34.4309,34.386,34.4219,51248.0
2017-09-15 14:10:00,38.42,38.44,38.4,38.43,72969.0,34.4309,34.4488,34.4129,34.4398,72969.0
2017-09-15 14:15:00,38.43,38.43,38.39,38.39,34083.0,34.4398,34.4398,34.404,34.404,34083.0
2017-09-15 14:20:00,38.39,38.4,38.37,38.39,53732.0,34.404,34.4129,34.386,34.404,53732.0
2017-09-15 14:25:00,38.39,38.43,38.38,38.43,50403.0,34.404,34.4398,34.395,34.4398,50403.0
2017-09-15 14:30:00,38.43,38.43,38.38,38.38,44942.0,34.4398,34.4398,34.395,34.395,44942.0
2017-09-15 14:35:00,38.39,38.4,38.38,38.38,26985.0,34.404,34.4129,34.395,34.395,26985.0
2017-09-15 14:40:00,38.39,38.41,38.38,38.41,35977.0,34.404,34.4219,34.395,34.4219,35977.0
2017-09-15 14:45:00,38.41,38.44,38.4,38.41,76841.0,34.4219,34.4488,34.4129,34.4219,76841.0
2017-09-15 14:50:00,38.41,38.42,38.4,38.41,22981.0,34.4219,34.4309,34.4129,34.4219,22981.0
2017-09-15 14:55:00,38.41,38.42,38.4,38.42,26145.0,34.4219,34.4309,34.4129,34.4309,26145.0
2017-09-15 15:00:00,38.41,38.42,38.41,38.41,23279.0,34.4219,34.4309,34.4219,34.4219,23279.0
2017-09-15 15:05:00,38.41,38.42,38.41,38.41,40855.0,34.4219,34.4309,34.4219,34.4219,40855.0
2017-09-15 15:10:00,38.41,38.42,38.39,38.4,100081.0,34.4219,34.4309,34.404,34.4129,100081.0
2017-09-15 15:15:00,38.41,38.42,38.39,38.4,90501.0,34.4219,34.4309,34.404,34.4129,90501.0
2017-09-15 15:20:00,38.41,38.42,38.4,38.41,62669.0,34.4219,34.4309,34.4129,34.4219,62669.0
2017-09-15 15:25:00,38.41,38.42,38.32,38.32,83827.0,34.4219,34.4309,34.3412,34.3412,83827.0
2017-09-15 15:30:00,38.32,38.34,38.29,38.3,102453.0,34.3412,34.3592,34.3144,34.3233,102453.0
2017-09-15 15:35:00,38.3,38.36,38.28,38.34,115645.0,34.3233,34.3771,34.3054,34.3592,115645.0
2017-09-15 15:40:00,38.34,38.35,38.31,38.32,100100.0,34.3592,34.3681,34.3323,34.3412,100100.0
2017-09-15 15:45:00,38.32,38.35,38.31,38.32,147944.0,34.3412,34.3681,34.3323,34.3412,147944.0
2017-09-15 15:50:00,38.32,38.43,38.32,38.4,395443.0,34.3412,34.4398,34.3412,34.4129,395443.0
2017-09-15 15:55:00,38.4,38.4,38.34,38.36,510807.0,34.4129,34.4129,34.3592,34.3771,510807.0
2017-09-18 09:30:00,38.3,38.4,38.27,38.38,202688.0,34.3233,34.4129,34.2964,34.395,202688.0
2017-09-18 09:35:00,38.38,38.41,38.36,38.39,62750.0,34.395,34.4219,34.3771,34.404,62750.0
2017-09-18 09:40:00,38.39,38.41,38.36,38.38,131766.0,34.404,34.4219,34.3771,34.395,131766.0
2017-09-18 09:45:00,38.38,38.49,38.37,38.48,47299.0,34.395,34.4936,34.386,34.4846,47299.0
2017-09-18 09:50:00,38.47,38.54,38.46,38.47,40170.0,34.4757,34.5384,34.4667,34.4757,40170.0
2017-09-18 09:55:00,38.47,38.5,38.46,38.46,44826.0,34.4757,34.5025,34.4667,34.4667,44826.0
2017-09-18 10:00:00,38.46,38.47,38.43,38.46,31414.0,34.4667,34.4757,34.4398,34.4667,31414.0
2017-09-18 10:05:00,38.47,38.54,38.46,38.52,39687.0,34.4757,34.5384,34.4667,34.5205,39687.0
2017-09-18 10:10:00,38.52,38.53,38.49,38.5,23304.0,34.5205,34.5294,34.4936,34.5025,23304.0
2017-09-18 10:15:00,38.5,38.51,38.44,38.46,49073.0,34.5025,34.5115,34.4488,34.4667,49073.0
2017-09-18 10:20:00,38.45,38.56,38.44,38.55,43809.0,34.4577,34.5563,34.4488,34.5474,43809.0
2017-09-18 10:25:00,38.55,38.57,38.52,38.56,82160.0,34.5474,34.5653,34.5205,34.5563,82160.0
2017-09-18 10:30:00,38.56,38.58,38.53,38.53,33502.0,34.5563,34.5742,34.5294,34.5294,33502.0
2017-09-18 10:35:00,38.53,38.56,38.48,38.5,27162.0,34.5294,34.5563,34.4846,34.5025,27162.0
2017-09-18 10:40:00,38.5,38.5,38.46,38.48,22032.0,34.5025,34.5025,34.4667,34.4846,22032.0
2017-09-18 10:45:00,38.47,38.54,38.47,38.52,40902.0,34.4757,34.5384,34.4757,34.5205,40902.0
2017-09-18 10:50:00,38.51,38.52,38.48,38.52,28602.0,34.5115,34.5205,34.4846,34.5205,28602.0
2017-09-18 10:55:00,38.51,38.51,38.48,38.5,30481.0,34.5115,34.5115,34.4846,34.5025,30481.0
2017-09-18 11:00:00,38.5,38.55,38.48,38.55,57104.0,34.5025,34.5474,34.4846,34.5474,57104.0
2017-09-18 11:05:00,38.55,38.58,38.54,38.58,40110.0,34.5474,34.5742,34.5384,34.5742,40110.0
2017-09-18 11:10:00,38.58,38.61,38.57,38.61,47969.0,34.5742,34.6011,34.5653,34.6011,47969.0
2017-09-18 11:15:00,38.61,38.65,38.6,38.65,56403.0,34.6011,34.637,34.5922,34.637,56403.0
2017-09-18 11:20:00,38.64,38.65,38.58,38.59,53020.0,34.628,34.637,34.5742,34.5832,53020.0
2017-09-18 11:25:00,38.59,38.66,38.58,38.66,52514.0,34.5832,34.6459,34.5742,34.6459,52514.0
2017-09-18 11:30:00,38.66,38.67,38.63,38.63,47657.0,34.6459,34.6549,34.6191,34.6191,47657.0
2017-09-18 11:35:00,38.63,38.64,38.57,38.59,30505.0,34.6191,34.628,34.5653,34.5832,30505.0
2017-09-18 11:40:00,38.58,38.59,38.55,38.57,61026.0,34.5742,34.5832,34.5474,34.5653,61026.0
2017-09-18 11:45:00,38.57,38.6,38.56,38.59,45070.0,34.5653,34.5922,34.5563,34.5832,45070.0
2017-09-18 11:50:00,38.59,38.63,38.58,38.63,28750.0,34.5832,34.6191,34.5742,34.6191,28750.0
2017-09-18 11:55:00,38.63,38.65,38.61,38.62,64762.0,34.6191,34.637,34.6011,34.6101,64762.0
2017-09-18 12:00:00,38.62,38.66,38.61,38.65,29091.0,34.6101,34.6459,34.6011,34.637,29091.0
2017-09-18 12:05:00,38.65,38.66,38.56,38.56,51790.0,34.637,34.6459,34.5563,34.5563,51790.0
2017-09-18 12:10:00,38.57,38.58,38.55,38.58,36812.0,34.5653,34.5742,34.5474,34.5742,36812.0
2017-09-18 12:15:00,38.58,38.59,38.56,38.57,37268.0,34.5742,34.5832,34.5563,34.5653,37268.0
2017-09-18 12:20:00,38.57,38.57,38.52,38.53,37492.0,34.5653,34.5653,34.5205,34.5294,37492.0
2017-09-18 12:25:00,38.53,38.53,38.49,38.5,33392.0,34.5294,34.5294,34.4936,34.5025,33392.0
2017-09-18 12:30:00,38.5,38.5,38.43,38.43,32143.0,34.5025,34.5025,34.4398,34.4398,32143.0
2017-09-18 12:35:00,38.43,38.44,38.38,38.39,106579.0,34.4398,34.4488,34.395,34.404,106579.0
2017-09-18 12:40:00,38.4,38.44,38.39,38.44,27649.0,34.4129,34.4488,34.404,34.4488,27649.0
2017-09-18 12:45:00,38.44,38.44,38.36,38.38,40274.0,34.4488,34.4488,34.3771,34.395,40274.0
2017-09-18 12:50:00,38.37,38.38,38.35,38.37,33726.0,34.386,34.395,34.3681,34.386,33726.0
2017-09-18 12:55:00,38.37,38.44,38.37,38.43,56174.0,34.386,34.4488,34.386,34.4398,56174.0
2017-09-18 13:00:00,38.43,38.43,38.38,38.39,57477.0,34.4398,34.4398,34.395,34.404,57477.0
2017-09-18 13:05:00,38.38,38.39,38.33,38.33,50937.0,34.395,34.404,34.3502,34.3502,50937.0
2017-09-18 13:10:00,38.34,38.34,38.3,38.31,34279.0,34.3592,34.3592,34.3233,34.3323,34279.0
2017-09-18 13:15:00,38.31,38.34,38.31,38.32,28008.0,34.3323,34.3592,34.3323,34.3412,28008.0
2017-09-18 13:20:00,38.32,38.34,38.32,38.33,20231.0,34.3412,34.3592,34.3412,34.3502,20231.0
2017-09-18 13:25:00,38.33,38.34,38.29,38.3,43697.0,34.3502,34.3592,34.3144,34.3233,43697.0
2017-09-18 13:30:00,38.3,38.36,38.29,38.35,41335.0,34.3233,34.3771,34.3144,34.3681,41335.0
2017-09-18 13:35:00,38.35,38.38,38.34,38.34,20646.0,34.3681,34.395,34.3592,34.3592,20646.0
2017-09-18 13:40:00,38.34,38.4,38.34,38.37,85353.0,34.3592,34.4129,34.3592,34.386,85353.0
2017-09-18 13:45:00,38.38,38.38,38.35,38.36,43417.0,34.395,34.395,34.3681,34.3771,43417.0
2017-09-18 13:50:00,38.37,38.4,38.35,38.39,49599.0,34.386,34.4129,34.3681,34.404,49599.0
2017-09-18 13:55:00,38.39,38.41,38.38,38.39,40501.0,34.404,34.4219,34.395,34.404,40501.0
2017-09-18 14:00:00,38.4,38.44,38.39,38.43,44501.0,34.4129,34.4488,34.404,34.4398,44501.0
2017-09-18 14:05:00,38.43,38.44,38.41,38.43,45746.0,34.4398,34.4488,34.4219,34.4398,45746.0
2017-09-18 14:10:00,38.43,38.43,38.39,38.4,39865.0,34.4398,34.4398,34.404,34.4129,39865.0
2017-09-18 14:15:00,38.39,38.39,38.27,38.28,86239.0,34.404,34.404,34.2964,34.3054,86239.0
2017-09-18 14:20:00,38.28,38.29,38.24,38.28,52516.0,34.3054,34.3144,34.2695,34.3054,52516.0
2017-09-18 14:25:00,38.27,38.32,38.26,38.29,28318.0,34.2964,34.3412,34.2875,34.3144,28318.0
2017-09-18 14:30:00,38.3,38.3,38.26,38.27,26756.0,34.3233,34.3233,34.2875,34.2964,26756.0
2017-09-18 14:35:00,38.26,38.27,38.18,38.19,82345.0,34.2875,34.2964,34.2158,34.2247,82345.0
2017-09-18 14:40:00,38.2,38.25,38.2,38.22,76008.0,34.2337,34.2785,34.2337,34.2516,76008.0
2017-09-18 14:45:00,38.22,38.28,38.21,38.27,31032.0,34.2516,34.3054,34.2427,34.2964,31032.0
2017-09-18 14:50:00,38.27,38.28,38.25,38.27,35273.0,34.2964,34.3054,34.2785,34.2964,35273.0
2017-09-18 14:55:00,38.27,38.3,38.27,38.29,21240.0,34.2964,34.3233,34.2964,34.3144,21240.0
2017-09-18 15:00:00,38.28,38.33,38.28,38.31,31317.0,34.3054,34.3502,34.3054,34.3323,31317.0
2017-09-18 15:05:00,38.32,38.33,38.29,38.31,17790.0,34.3412,34.3502,34.3144,34.3323,17790.0
2017-09-18 15:10:00,38.31,38.32,38.28,38.29,30365.0,34.3323,34.3412,34.3054,34.3144,30365.0
2017-09-18 15:15:00,38.29,38.32,38.28,38.3,26635.0,34.3144,34.3412,34.3054,34.3233,26635.0
2017-09-18 15:20:00,38.3,38.34,38.3,38.33,24211.0,34.3233,34.3592,34.3233,34.3502,24211.0
2017-09-18 15:25:00,38.34,38.37,38.32,38.33,37708.0,34.3592,34.386,34.3412,34.3502,37708.0
2017-09-18 15:30:00,38.33,38.33,38.29,38.3,26377.0,34.3502,34.3502,34.3144,34.3233,26377.0
2017-09-18 15:35:00,38.31,38.33,38.3,38.32,40691.0,34.3323,34.3502,34.3233,34.3412,40691.0
2017-09-18 15:40:00,38.32,38.33,38.31,38.33,63499.0,34.3412,34.3502,34.3323,34.3502,63499.0
2017-09-18 15:45:00,38.33,38.35,38.3,38.34,53429.0,34.3502,34.3681,34.3233,34.3592,53429.0
2017-09-18 15:50:00,38.34,38.42,38.34,38.41,205378.0,34.3592,34.4309,34.3592,34.4219,205378.0
2017-09-18 15:55:00,38.41,38.43,38.37,38.39,214600.0,34.4219,34.4398,34.386,34.404,214600.0
2017-09-19 09:30:00,38.5,38.64,38.32,38.61,132203.0,34.5025,34.628,34.3412,34.6011,132203.0
2017-09-19 09:35:00,38.62,38.65,38.52,38.58,68341.0,34.6101,34.637,34.5205,34.5742,68341.0
2017-09-19 09:40:00,38.58,38.58,38.52,38.54,55924.0,34.5742,34.5742,34.5205,34.5384,55924.0
2017-09-19 09:45:00,38.55,38.58,38.53,38.55,70414.0,34.5474,34.5742,34.5294,34.5474,70414.0
2017-09-19 09:50:00,38.55,38.59,38.53,38.57,52074.0,34.5474,34.5832,34.5294,34.5653,52074.0
2017-09-19 09:55:00,38.57,38.62,38.53,38.6,75285.0,34.5653,34.6101,34.5294,34.5922,75285.0
2017-09-19 10:00:00,38.61,38.62,38.52,38.59,67312.0,34.6011,34.6101,34.5205,34.5832,67312.0
2017-09-19 10:05:00,38.58,38.6,38.54,38.58,36617.0,34.5742,34.5922,34.5384,34.5742,36617.0
2017-09-19 10:10:00,38.58,38.6,38.55,38.57,52961.0,34.5742,34.5922,34.5474,34.5653,52961.0
2017-09-19 10:15:00,38.57,38.6,38.53,38.59,53150.0,34.5653,34.5922,34.5294,34.5832,53150.0
2017-09-19 10:20:00,38.59,38.63,38.54,38.62,52230.0,34.5832,34.6191,34.5384,34.6101,52230.0
2017-09-19 10:25:00,38.62,38.65,38.6,38.65,64497.0,34.6101,34.637,34.5922,34.637,64497.0
2017-09-19 10:30:00,38.65,38.66,38.6,38.61,52217.0,34.637,34.6459,34.5922,34.6011,52217.0
2017-09-19 10:35:00,38.6,38.66,38.59,38.65,81704.0,34.5922,34.6459,34.5832,34.637,81704.0
2017-09-19 10:40:00,38.65,38.65,38.6,38.62,54404.0,34.637,34.637,34.5922,34.6101,54404.0
2017-09-19 10:45:00,38.62,38.65,38.6,38.64,43461.0,34.6101,34.637,34.5922,34.628,43461.0
2017-09-19 10:50:00,38.64,38.66,38.61,38.66,35044.0,34.628,34.6459,34.6011,34.6459,35044.0
2017-09-19 10:55:00,38.65,38.75,38.64,38.72,57682.0,34.637,34.7266,34.628,34.6997,57682.0
2017-09-19 11:00:00,38.72,38.73,38.63,38.64,60612.0,34.6997,34.7087,34.6191,34.628,60612.0
2017-09-19 11:05:00,38.64,38.65,38.61,38.61,43287.0,34.628,34.637,34.6011,34.6011,43287.0
2017-09-19 11:10:00,38.61,38.62,38.58,38.59,53579.0,34.6011,34.6101,34.5742,34.5832,53579.0
2017-09-19 11:15:00,38.6,38.62,38.59,38.6,41011.0,34.5922,34.6101,34.5832,34.5922,41011.0
2017-09-19 11:20:00,38.6,38.6,38.55,38.55,30918.0,34.5922,34.5922,34.5474,34.5474,30918.0
2017-09-19 11:25:00,38.55,38.57,38.54,38.54,45367.0,34.5474,34.5653,34.5384,34.5384,45367.0
2017-09-19 11:30:00,38.55,38.55,38.51,38.53,40472.0,34.5474,34.5474,34.5115,34.5294,40472.0
2017-09-19 11:35:00,38.54,38.54,38.49,38.49,35664.0,34.5384,34.5384,34.4936,34.4936,35664.0
2017-09-19 11:40:00,38.49,38.53,38.49,38.49,47805.0,34.4936,34.5294,34.4936,34.4936,47805.0
2017-09-19 11:45:00,38.49,38.51,38.49,38.5,39861.0,34.4936,34.5115,34.4936,34.5025,39861.0
2017-09-19 11:50:00,38.49,38.5,38.45,38.46,28350.0,34.4936,34.5025,34.4577,34.4667,28350.0
2017-09-19 11:55:00,38.46,38.52,38.46,38.46,53239.0,34.4667,34.5205,34.4667,34.4667,53239.0
2017-09-19 12:00:00,38.47,38.56,38.46,38.55,104531.0,34.4757,34.5563,34.4667,34.5474,104531.0
2017-09-19 12:05:00,38.55,38.6,38.55,38.59,30506.0,34.5474,34.5922,34.5474,34.5832,30506.0
2017-09-19 12:10:00,38.6,38.63,38.58,38.6,38614.0,34.5922,34.6191,34.5742,34.5922,38614.0
2017-09-19 12:15:00,38.6,38.64,38.59,38.63,42630.0,34.5922,34.628,34.5832,34.6191,42630.0
2017-09-19 12:20:00,38.63,38.65,38.62,38.64,42588.0,34.6191,34.637,34.6101,34.628,42588.0
2017-09-19 12:25:00,38.65,38.65,38.63,38.63,39337.0,34.637,34.637,34.6191,34.6191,39337.0
2017-09-19 12:30:00,38.63,38.64,38.59,38.59,38018.0,34.6191,34.628,34.5832,34.5832,38018.0
2017-09-19 12:35:00,38.59,38.61,38.54,38.54,42495.0,34.5832,34.6011,34.5384,34.5384,42495.0
2017-09-19 12:40:00,38.54,38.54,38.51,38.52,29983.0,34.5384,34.5384,34.5115,34.5205,29983.0
2017-09-19 12:45:00,38.53,38.53,38.5,38.5,46233.0,34.5294,34.5294,34.5025,34.5025,46233.0
2017-09-19 12:50:00,38.5,38.55,38.5,38.52,48197.0,34.5025,34.5474,34.5025,34.5205,48197.0
2017-09-19 12:55:00,38.52,38.53,38.48,38.48,27446.0,34.5205,34.5294,34.4846,34.4846,27446.0
2017-09-19 13:00:00,38.48,38.55,38.48,38.53,35341.0,34.4846,34.5474,34.4846,34.5294,35341.0
2017-09-19 13:05:00,38.52,38.59,38.52,38.57,29720.0,34.5205,34.5832,34.5205,34.5653,29720.0
2017-09-19 13:10:00,38.58,38.61,38.57,38.59,32806.0,34.5742,34.6011,34.5653,34.5832,32806.0
2017-09-19 13:15:00,38.59,38.6,38.56,38.56,23793.0,34.5832,34.5922,34.5563,34.5563,23793.0
2017-09-19 13:20:00,38.57,38.58,38.55,38.57,27830.0,34.5653,34.5742,34.5474,34.5653,27830.0
2017-09-19 13:25:00,38.57,38.6,38.57,38.59,17271.0,34.5653,34.5922,34.5653,34.5832,17271.0
2017-09-19 13:30:00,38.58,38.61,38.58,38.6,22697.0,34.5742,34.6011,34.5742,34.5922,22697.0
2017-09-19 13:35:00,38.6,38.6,38.57,38.57,32984.0,34.5922,34.5922,34.5653,34.5653,32984.0
2017-09-19 13:40:00,38.58,38.6,38.58,38.6,12700.0,34.5742,34.5922,34.5742,34.5922,12700.0
2017-09-19 13:45:00,38.59,38.6,38.55,38.56,36738.0,34.5832,34.5922,34.5474,34.5563,36738.0
2017-09-19 13:50:00,38.57,38.59,38.57,38.58,14785.0,34.5653,34.5832,34.5653,34.5742,14785.0
2017-09-19 13:55:00,38.59,38.6,38.57,38.57,36634.0,34.5832,34.5922,34.5653,34.5653,36634.0
2017-09-19 14:00:00,38.58,38.59,38.57,38.57,31045.0,34.5742,34.5832,34.5653,34.5653,31045.0
2017-09-19 14:05:00,38.57,38.59,38.57,38.58,32778.0,34.5653,34.5832,34.5653,34.5742,32778.0
2017-09-19 14:10:00,38.58,38.58,38.56,38.58,19773.0,34.5742,34.5742,34.5563,34.5742,19773.0
2017-09-19 14:15:00,38.58,38.61,38.57,38.6,26832.0,34.5742,34.6011,34.5653,34.5922,26832.0
2017-09-19 14:20:00,38.6,38.61,38.57,38.58,32034.0,34.5922,34.6011,34.5653,34.5742,32034.0
2017-09-19 14:25:00,38.58,38.59,38.57,38.57,34230.0,34.5742,34.5832,34.5653,34.5653,34230.0
2017-09-19 14:30:00,38.57,38.58,38.57,38.58,31012.0,34.5653,34.5742,34.5653,34.5742,31012.0
2017-09-19 14:35:00,38.58,38.58,38.55,38.55,40604.0,34.5742,34.5742,34.5474,34.5474,40604.0
2017-09-19 14:40:00,38.55,38.57,38.55,38.56,65723.0,34.5474,34.5653,34.5474,34.5563,65723.0
2017-09-19 14:45:00,38.56,38.57,38.56,38.56,21346.0,34.5563,34.5653,34.5563,34.5563,21346.0
2017-09-19 14:50:00,38.56,38.57,38.53,38.54,76261.0,34.5563,34.5653,34.5294,34.5384,76261.0
2017-09-19 14:55:00,38.54,38.54,38.52,38.52,49593.0,34.5384,34.5384,34.5205,34.5205,49593.0
2017-09-19 15:00:00,38.52,38.55,38.5,38.55,93312.0,34.5205,34.5474,34.5025,34.5474,93312.0
2017-09-19 15:05:00,38.55,38.56,38.54,38.55,36745.0,34.5474,34.5563,34.5384,34.5474,36745.0
2017-09-19 15:10:00,38.55,38.57,38.54,38.57,62087.0,34.5474,34.5653,34.5384,34.5653,62087.0
2017-09-19 15:15:00,38.57,38.6,38.56,38.59,66202.0,34.5653,34.5922,34.5563,34.5832,66202.0
2017-09-19 15:20:00,38.59,38.65,38.59,38.61,54603.0,34.5832,34.637,34.5832,34.6011,54603.0
2017-09-19 15:25:00,38.61,38.62,38.58,38.58,63040.0,34.6011,34.6101,34.5742,34.5742,63040.0
2017-09-19 15:30:00,38.58,38.61,38.56,38.56,61740.0,34.5742,34.6011,34.5563,34.5563,61740.0
2017-09-19 15:35:00,38.56,38.6,38.56,38.59,55654.0,34.5563,34.5922,34.5563,34.5832,55654.0
2017-09-19 15:40:00,38.6,38.6,38.57,38.58,62153.0,34.5922,34.5922,34.5653,34.5742,62153.0
2017-09-19 15:45:00,38.58,38.6,38.55,38.56,125347.0,34.5742,34.5922,34.5474,34.5563,125347.0
2017-09-19 15:50:00,38.57,38.59,38.55,38.57,210045.0,34.5653,34.5832,34.5474,34.5653,210045.0
2017-09-19 15:55:00,38.58,38.6,38.57,38.6,198097.0,34.5742,34.5922,34.5653,34.5922,198097.0
2017-09-20 09:30:00,38.67,38.74,38.55,38.66,125145.0,34.6549,34.7176,34.5474,34.6459,125145.0
2017-09-20 09:35:00,38.66,38.7,38.58,38.68,52390.0,34.6459,34.6818,34.5742,34.6639,52390.0
2017-09-20 09:40:00,38.68,38.78,38.68,38.78,60142.0,34.6639,34.7535,34.6639,34.7535,60142.0
2017-09-20 09:45:00,38.78,38.86,38.77,38.85,44908.0,34.7535,34.8252,34.7445,34.8162,44908.0
2017-09-20 09:50:00,38.85,38.86,38.78,38.79,55372.0,34.8162,34.8252,34.7535,34.7624,55372.0
2017-09-20 09:55:00,38.79,38.83,38.77,38.82,33707.0,34.7624,34.7983,34.7445,34.7893,33707.0
2017-09-20 10:00:00,38.83,38.84,38.8,38.82,44497.0,34.7983,34.8072,34.7714,34.7893,44497.0
2017-09-20 10:05:00,38.82,38.86,38.81,38.86,38161.0,34.7893,34.8252,34.7804,34.8252,38161.0
2017-09-20 10:10:00,38.86,38.87,38.77,38.79,57161.0,34.8252,34.8341,34.7445,34.7624,57161.0
2017-09-20 10:15:00,38.79,38.81,38.73,38.74,42066.0,34.7624,34.7804,34.7087,34.7176,42066.0
2017-09-20 10:20:00,38.75,38.76,38.71,38.73,36769.0,34.7266,34.7356,34.6907,34.7087,36769.0
2017-09-20 10:25:00,38.73,38.73,38.68,38.69,37101.0,34.7087,34.7087,34.6639,34.6728,37101.0
2017-09-20 10:30:00,38.68,38.76,38.68,38.73,48688.0,34.6639,34.7356,34.6639,34.7087,48688.0
2017-09-20 10:35:00,38.73,38.75,38.72,38.74,32094.0,34.7087,34.7266,34.6997,34.7176,32094.0
2017-09-20 10:40:00,38.75,38.78,38.73,38.76,46111.0,34.7266,34.7535,34.7087,34.7356,46111.0
2017-09-20 10:45:00,38.75,38.75,38.66,38.66,122708.0,34.7266,34.7266,34.6459,34.6459,122708.0
2017-09-20 10:50:00,38.66,38.67,38.6,38.61,46701.0,34.6459,34.6549,34.5922,34.6011,46701.0
2017-09-20 10:55:00,38.6,38.6,38.49,38.49,124380.0,34.5922,34.5922,34.4936,34.4936,124380.0
2017-09-20 11:00:00,38.5,38.52,38.45,38.51,47976.0,34.5025,34.5205,34.4577,34.5115,47976.0
2017-09-20 11:05:00,38.52,38.54,38.44,38.47,83449.0,34.5205,34.5384,34.4488,34.4757,83449.0
2017-09-20 11:10:00,38.47,38.54,38.44,38.45,70769.0,34.4757,34.5384,34.4488,34.4577,70769.0
2017-09-20 11:15:00,38.46,38.52,38.45,38.51,50451.0,34.4667,34.5205,34.4577,34.5115,50451.0
2017-09-20 11:20:00,38.51,38.54,38.5,38.52,30884.0,34.5115,34.5384,34.5025,34.5205,30884.0
2017-09-20 11:25:00,38.53,38.53,38.46,38.49,35642.0,34.5294,34.5294,34.4667,34.4936,35642.0
2017-09-20 11:30:00,38.5,38.63,38.49,38.63,49122.0,34.5025,34.6191,34.4936,34.6191,49122.0
2017-09-20 11:35:00,38.63,38.63,38.54,38.54,35593.0,34.6191,34.6191,34.5384,34.5384,35593.0
2017-09-20 11:40:00,38.55,38.59,38.54,38.59,20889.0,34.5474,34.5832,34.5384,34.5832,20889.0
2017-09-20 11:45:00,38.59,38.6,38.55,38.59,29452.0,34.5832,34.5922,34.5474,34.5832,29452.0
2017-09-20 11:50:00,38.59,38.6,38.5,38.51,54594.0,34.5832,34.5922,34.5025,34.5115,54594.0
2017-09-20 11:55:00,38.5,38.51,38.45,38.49,66386.0,34.5025,34.5115,34.4577,34.4936,66386.0
2017-09-20 12:00:00,38.5,38.56,38.49,38.54,37381.0,34.5025,34.5563,34.4936,34.5384,37381.0
2017-09-20 12:05:00,38.53,38.56,38.49,38.49,31135.0,34.5294,34.5563,34.4936,34.4936,31135.0
2017-09-20 12:10:00,38.49,38.54,38.49,38.54,22945.0,34.4936,34.5384,34.4936,34.5384,22945.0
2017-09-20 12:15:00,38.55,38.56,38.53,38.55,26799.0,34.5474,34.5563,34.5294,34.5474,26799.0
2017-09-20 12:20:00,38.55,38.55,38.5,38.5,13961.0,34.5474,34.5474,34.5025,34.5025,13961.0
2017-09-20 12:25:00,38.5,38.56,38.5,38.55,26063.0,34.5025,34.5563,34.5025,34.5474,26063.0
2017-09-20 12:30:00,38.55,38.56,38.52,38.54,12072.0,34.5474,34.5563,34.5205,34.5384,12072.0
2017-09-20 12:35:00,38.54,38.56,38.52,38.56,20090.0,34.5384,34.5563,34.5205,34.5563,20090.0
2017-09-20 12:40:00,38.56,38.6,38.55,38.58,34098.0,34.5563,34.5922,34.5474,34.5742,34098.0
2017-09-20 12:45:00,38.58,38.59,38.56,38.57,23547.0,34.5742,34.5832,34.5563,34.5653,23547.0
2017-09-20 12:50:00,38.57,38.61,38.57,38.59,21361.0,34.5653,34.6011,34.5653,34.5832,21361.0
2017-09-20 12:55:00,38.59,38.62,38.59,38.59,24376.0,34.5832,34.6101,34.5832,34.5832,24376.0
2017-09-20 13:00:00,38.58,38.61,38.58,38.6,19087.0,34.5742,34.6011,34.5742,34.5922,19087.0
2017-09-20 13:05:00,38.6,38.61,38.57,38.58,24661.0,34.5922,34.6011,34.5653,34.5742,24661.0
2017-09-20 13:10:00,38.58,38.58,38.52,38.52,27952.0,34.5742,34.5742,34.5205,34.5205,27952.0
2017-09-20 13:15:00,38.53,38.53,38.49,38.49,36294.0,34.5294,34.5294,34.4936,34.4936,36294.0
2017-09-20 13:20:00,38.49,38.52,38.47,38.51,18525.0,34.4936,34.5205,34.4757,34.5115,18525.0
2017-09-20 13:25:00,38.5,38.52,38.49,38.5,18009.0,34.5025,34.5205,34.4936,34.5025,18009.0
2017-09-20 13:30:00,38.51,38.51,38.48,38.49,14927.0,34.5115,34.5115,34.4846,34.4936,14927.0
2017-09-20 13:35:00,38.5,38.51,38.46,38.49,28261.0,34.5025,34.5115,34.4667,34.4936,28261.0
2017-09-20 13:40:00,38.49,38.49,38.47,38.48,15584.0,34.4936,34.4936,34.4757,34.4846,15584.0
2017-09-20 13:45:00,38.49,38.49,38.47,38.48,20242.0,34.4936,34.4936,34.4757,34.4846,20242.0
2017-09-20 13:50:00,38.49,38.5,38.45,38.47,38737.0,34.4936,34.5025,34.4577,34.4757,38737.0
2017-09-20 13:55:00,38.47,38.48,38.43,38.43,40821.0,34.4757,34.4846,34.4398,34.4398,40821.0
2017-09-20 14:00:00,38.44,38.46,38.3,38.42,56629.0,34.4488,34.4667,34.3233,34.4309,56629.0
2017-09-20 14:05:00,38.43,38.45,38.39,38.42,29153.0,34.4398,34.4577,34.404,34.4309,29153.0
2017-09-20 14:10:00,38.42,38.49,38.39,38.44,53394.0,34.4309,34.4936,34.404,34.4488,53394.0
2017-09-20 14:15:00,38.44,38.46,38.4,38.41,48281.0,34.4488,34.4667,34.4129,34.4219,48281.0
2017-09-20 14:20:00,38.4,38.41,38.23,38.27,130625.0,34.4129,34.4219,34.2606,34.2964,130625.0
2017-09-20 14:25:00,38.27,38.29,38.21,38.23,72959.0,34.2964,34.3144,34.2427,34.2606,72959.0
2017-09-20 14:30:00,38.23,38.31,38.23,38.29,89070.0,34.2606,34.3323,34.2606,34.3144,89070.0
2017-09-20 14:35:00,38.28,38.33,38.24,38.31,95914.0,34.3054,34.3502,34.2695,34.3323,95914.0
2017-09-20 14:40:00,38.3,38.37,38.29,38.35,64247.0,34.3233,34.386,34.3144,34.3681,64247.0
2017-09-20 14:45:00,38.36,38.47,38.34,38.45,52226.0,34.3771,34.4757,34.3592,34.4577,52226.0
2017-09-20 14:50:00,38.46,38.46,38.43,38.45,24985.0,34.4667,34.4667,34.4398,34.4577,24985.0
2017-09-20 14:55:00,38.45,38.5,38.45,38.46,44977.0,34.4577,34.5025,34.4577,34.4667,44977.0
2017-09-20 15:00:00,38.46,38.46,38.42,38.43,34351.0,34.4667,34.4667,34.4309,34.4398,34351.0
2017-09-20 15:05:00,38.43,38.43,38.38,38.38,40064.0,34.4398,34.4398,34.395,34.395,40064.0
2017-09-20 15:10:00,38.38,38.41,38.38,38.39,52949.0,34.395,34.4219,34.395,34.404,52949.0
2017-09-20 15:15:00,38.38,38.41,38.38,38.4,32116.0,34.395,34.4219,34.395,34.4129,32116.0
2017-09-20 15:20:00,38.4,38.44,38.4,38.41,42186.0,34.4129,34.4488,34.4129,34.4219,42186.0
2017-09-20 15:25:00,38.41,38.43,38.41,38.41,30751.0,34.4219,34.4398,34.4219,34.4219,30751.0
2017-09-20 15:30:00,38.41,38.51,38.41,38.5,64919.0,34.4219,34.5115,34.4219,34.5025,64919.0
2017-09-20 15:35:00,38.5,38.52,38.48,38.51,40196.0,34.5025,34.5205,34.4846,34.5115,40196.0
2017-09-20 15:40:00,38.51,38.51,38.48,38.49,35388.0,34.5115,34.5115,34.4846,34.4936,35388.0
2017-09-20 15:45:00,38.48,38.55,38.48,38.55,75112.0,34.4846,34.5474,34.4846,34.5474,75112.0
2017-09-20 15:50:00,38.56,38.58,38.55,38.57,96391.0,34.5563,34.5742,34.5474,34.5653,96391.0
2017-09-20 15:55:00,38.57,38.57,38.53,38.55,195147.0,34.5653,34.5653,34.5294,34.5474,195147.0
2017-09-21 09:30:00,38.55,38.67,38.46,38.65,86163.0,34.5474,34.6549,34.4667,34.637,86163.0
2017-09-21 09:35:00,38.66,38.67,38.51,38.58,65083.0,34.6459,34.6549,34.5115,34.5742,65083.0
2017-09-21 09:40:00,38.58,38.61,38.51,38.6,81148.0,34.5742,34.6011,34.5115,34.5922,81148.0
2017-09-21 09:45:00,38.59,38.62,38.55,38.57,67925.0,34.5832,34.6101,34.5474,34.5653,67925.0
2017-09-21 09:50:00,38.57,38.61,38.54,38.55,113060.0,34.5653,34.6011,34.5384,34.5474,113060.0
2017-09-21 09:55:00,38.55,38.56,38.47,38.54,86855.0,34.5474,34.5563,34.4757,34.5384,86855.0
2017-09-21 10:00:00,38.54,38.54,38.51,38.53,42124.0,34.5384,34.5384,34.5115,34.5294,42124.0
2017-09-21 10:05:00,38.53,38.56,38.49,38.54,51982.0,34.5294,34.5563,34.4936,34.5384,51982.0
2017-09-21 10:10:00,38.54,38.58,38.53,38.55,35971.0,34.5384,34.5742,34.5294,34.5474,35971.0
2017-09-21 10:15:00,38.56,38.57,38.52,38.56,37623.0,34.5563,34.5653,34.5205,34.5563,37623.0
2017-09-21 10:20:00,38.56,38.57,38.41,38.42,69346.0,34.5563,34.5653,34.4219,34.4309,69346.0
2017-09-21 10:25:00,38.42,38.56,38.41,38.54,62109.0,34.4309,34.5563,34.4219,34.5384,62109.0
2017-09-21 10:30:00,38.55,38.6,38.52,38.59,42000.0,34.5474,34.5922,34.5205,34.5832,42000.0
2017-09-21 10:35:00,38.59,38.61,38.57,38.58,53706.0,34.5832,34.6011,34.5653,34.5742,53706.0
2017-09-21 10:40:00,38.58,38.62,38.52,38.52,92912.0,34.5742,34.6101,34.5205,34.5205,92912.0
2017-09-21 10:45:00,38.52,38.6,38.51,38.6,48651.0,34.5205,34.5922,34.5115,34.5922,48651.0
2017-09-21 10:50:00,38.6,38.65,38.57,38.6,79850.0,34.5922,34.637,34.5653,34.5922,79850.0
2017-09-21 10:55:00,38.59,38.59,38.56,38.57,58367.0,34.5832,34.5832,34.5563,34.5653,58367.0
2017-09-21 11:00:00,38.57,38.6,38.53,38.53,73178.0,34.5653,34.5922,34.5294,34.5294,73178.0
2017-09-21 11:05:00,38.53,38.55,38.47,38.5,68932.0,34.5294,34.5474,34.4757,34.5025,68932.0
2017-09-21 11:10:00,38.5,38.55,38.46,38.48,70997.0,34.5025,34.5474,34.4667,34.4846,70997.0
2017-09-21 11:15:00,38.49,38.51,38.46,38.48,45132.0,34.4936,34.5115,34.4667,34.4846,45132.0
2017-09-21 11:20:00,38.49,38.5,38.42,38.42,71371.0,34.4936,34.5025,34.4309,34.4309,71371.0
2017-09-21 11:25:00,38.42,38.45,38.41,38.41,49026.0,34.4309,34.4577,34.4219,34.4219,49026.0
2017-09-21 11:30:00,38.41,38.46,38.38,38.39,66494.0,34.4219,34.4667,34.395,34.404,66494.0
2017-09-21 11:35:00,38.39,38.45,38.37,38.44,52710.0,34.404,34.4577,34.386,34.4488,52710.0
2017-09-21 11:40:00,38.44,38.48,38.42,38.44,31722.0,34.4488,34.4846,34.4309,34.4488,31722.0
2017-09-21 11:45:00,38.44,38.46,38.42,38.42,39544.0,34.4488,34.4667,34.4309,34.4309,39544.0
2017-09-21 11:50:00,38.42,38.48,38.42,38.44,30907.0,34.4309,34.4846,34.4309,34.4488,30907.0
2017-09-21 11:55:00,38.44,38.5,38.44,38.47,38699.0,34.4488,34.5025,34.4488,34.4757,38699.0
2017-09-21 12:00:00,38.47,38.52,38.47,38.51,27432.0,34.4757,34.5205,34.4757,34.5115,27432.0
2017-09-21 12:05:00,38.51,38.51,38.47,38.48,34449.0,34.5115,34.5115,34.4757,34.4846,34449.0
2017-09-21 12:10:00,38.49,38.55,38.48,38.54,25628.0,34.4936,34.5474,34.4846,34.5384,25628.0
2017-09-21 12:15:00,38.53,38.56,38.51,38.52,24537.0,34.5294,34.5563,34.5115,34.5205,24537.0
2017-09-21 12:20:00,38.52,38.52,38.45,38.48,41306.0,34.5205,34.5205,34.4577,34.4846,41306.0
2017-09-21 12:25:00,38.47,38.5,38.46,38.48,34048.0,34.4757,34.5025,34.4667,34.4846,34048.0
2017-09-21 12:30:00,38.47,38.5,38.45,38.48,34783.0,34.4757,34.5025,34.4577,34.4846,34783.0
2017-09-21 12:35:00,38.49,38.52,38.48,38.5,27210.0,34.4936,34.5205,34.4846,34.5025,27210.0
2017-09-21 12:40:00,38.51,38.51,38.43,38.44,18531.0,34.5115,34.5115,34.4398,34.4488,18531.0
2017-09-21 12:45:00,38.44,38.48,38.43,38.46,24601.0,34.4488,34.4846,34.4398,34.4667,24601.0
2017-09-21 12:50:00,38.47,38.51,38.46,38.48,40168.0,34.4757,34.5115,34.4667,34.4846,40168.0
2017-09-21 12:55:00,38.48,38.49,38.45,38.45,139374.0,34.4846,34.4936,34.4577,34.4577,139374.0
2017-09-21 13:00:00,38.46,38.48,38.45,38.48,33264.0,34.4667,34.4846,34.4577,34.4846,33264.0
2017-09-21 13:05:00,38.48,38.48,38.46,38.48,62600.0,34.4846,34.4846,34.4667,34.4846,62600.0
2017-09-21 13:10:00,38.48,38.5,38.46,38.48,59390.0,34.4846,34.5025,34.4667,34.4846,59390.0
2017-09-21 13:15:00,38.48,38.54,38.47,38.52,40692.0,34.4846,34.5384,34.4757,34.5205,40692.0
2017-09-21 13:20:00,38.52,38.52,38.49,38.51,27501.0,34.5205,34.5205,34.4936,34.5115,27501.0
2017-09-21 13:25:00,38.5,38.51,38.45,38.46,57140.0,34.5025,34.5115,34.4577,34.4667,57140.0
2017-09-21 13:30:00,38.46,38.47,38.44,38.45,22893.0,34.4667,34.4757,34.4488,34.4577,22893.0
2017-09-21 13:35:00,38.45,38.46,38.43,38.45,41240.0,34.4577,34.4667,34.4398,34.4577,41240.0
2017-09-21 13:40:00,38.46,38.48,38.46,38.48,46662.0,34.4667,34.4846,34.4667,34.4846,46662.0
2017-09-21 13:45:00,38.48,38.48,38.43,38.44,34647.0,34.4846,34.4846,34.4398,34.4488,34647.0
2017-09-21 13:50:00,38.44,38.46,38.43,38.44,28292.0,34.4488,34.4667,34.4398,34.4488,28292.0
2017-09-21 13:55:00,38.43,38.45,38.42,38.42,62408.0,34.4398,34.4577,34.4309,34.4309,62408.0
2017-09-21 14:00:00,38.43,38.44,38.38,38.39,78735.0,34.4398,34.4488,34.395,34.404,78735.0
2017-09-21 14:05:00,38.39,38.39,38.35,38.36,70966.0,34.404,34.404,34.3681,34.3771,70966.0
2017-09-21 14:10:00,38.36,38.41,38.36,38.4,47947.0,34.3771,34.4219,34.3771,34.4129,47947.0
2017-09-21 14:15:00,38.41,38.41,38.36,38.36,47146.0,34.4219,34.4219,34.3771,34.3771,47146.0
2017-09-21 14:20:00,38.36,38.38,38.34,38.35,36466.0,34.3771,34.395,34.3592,34.3681,36466.0
2017-09-21 14:25:00,38.35,38.37,38.34,38.36,33219.0,34.3681,34.386,34.3592,34.3771,33219.0
2017-09-21 14:30:00,38.36,38.37,38.33,38.34,40061.0,34.3771,34.386,34.3502,34.3592,40061.0
2017-09-21 14:35:00,38.34,38.38,38.34,38.36,37593.0,34.3592,34.395,34.3592,34.3771,37593.0
2017-09-21 14:40:00,38.36,38.37,38.34,38.34,46162.0,34.3771,34.386,34.3592,34.3592,46162.0
2017-09-21 14:45:00,38.34,38.36,38.3,38.36,54933.0,34.3592,34.3771,34.3233,34.3771,54933.0
2017-09-21 14:50:00,38.36,38.38,38.34,38.35,40408.0,34.3771,34.395,34.3592,34.3681,40408.0
2017-09-21 14:55:00,38.36,38.38,38.34,38.36,43440.0,34.3771,34.395,34.3592,34.3771,43440.0
2017-09-21 15:00:00,38.37,38.39,38.36,38.39,34473.0,34.386,34.404,34.3771,34.404,34473.0
2017-09-21 15:05:00,38.39,38.4,38.37,38.39,72233.0,34.404,34.4129,34.386,34.404,72233.0
2017-09-21 15:10:00,38.39,38.39,38.36,38.36,49170.0,34.404,34.404,34.3771,34.3771,49170.0
2017-09-21 15:15:00,38.36,38.39,38.36,38.37,46279.0,34.3771,34.404,34.3771,34.386,46279.0
2017-09-21 15:20:00,38.37,38.37,38.35,38.36,39525.0,34.386,34.386,34.3681,34.3771,39525.0
2017-09-21 15:25:00,38.36,38.39,38.35,38.37,60092.0,34.3771,34.404,34.3681,34.386,60092.0
2017-09-21 15:30:00,38.36,38.38,38.35,38.38,38062.0,34.3771,34.395,34.3681,34.395,38062.0
2017-09-21 15:35:00,38.38,38.4,38.36,38.36,78230.0,34.395,34.4129,34.3771,34.3771,78230.0
2017-09-21 15:40:00,38.36,38.37,38.32,38.32,63046.0,34.3771,34.386,34.3412,34.3412,63046.0
2017-09-21 15:45:00,38.32,38.36,38.32,38.33,82095.0,34.3412,34.3771,34.3412,34.3502,82095.0
2017-09-21 15:50:00,38.32,38.32,38.19,38.25,411513.0,34.3412,34.3412,34.2247,34.2785,411513.0
2017-09-21 15:55:00,38.25,38.27,38.24,38.25,500135.0,34.2785,34.2964,34.2695,34.2785,500135.0
2017-09-22 09:30:00,38.13,38.3,38.05,38.25,159028.0,34.171,34.3233,34.0993,34.2785,159028.0
2017-09-22 09:35:00,38.24,38.25,38.15,38.21,42377.0,34.2695,34.2785,34.1889,34.2427,42377.0
2017-09-22 09:40:00,38.22,38.31,38.22,38.27,42666.0,34.2516,34.3323,34.2516,34.2964,42666.0
2017-09-22 09:45:00,38.28,38.29,38.14,38.16,161586.0,34.3054,34.3144,34.1799,34.1979,161586.0
2017-09-22 09:50:00,38.16,38.24,38.12,38.22,56972.0,34.1979,34.2695,34.162,34.2516,56972.0
2017-09-22 09:55:00,38.22,38.26,38.19,38.19,52620.0,34.2516,34.2875,34.2247,34.2247,52620.0
2017-09-22 10:00:00,38.2,38.22,38.16,38.2,58645.0,34.2337,34.2516,34.1979,34.2337,58645.0
2017-09-22 10:05:00,38.2,38.27,38.19,38.23,81935.0,34.2337,34.2964,34.2247,34.2606,81935.0
2017-09-22 10:10:00,38.23,38.24,38.18,38.2,47357.0,34.2606,34.2695,34.2158,34.2337,47357.0
2017-09-22 10:15:00,38.19,38.22,38.16,38.22,55738.0,34.2247,34.2516,34.1979,34.2516,55738.0
2017-09-22 10:20:00,38.22,38.26,38.19,38.19,45821.0,34.2516,34.2875,34.2247,34.2247,45821.0
2017-09-22 10:25:00,38.19,38.22,38.17,38.2,70801.0,34.2247,34.2516,34.2068,34.2337,70801.0
2017-09-22 10:30:00,38.2,38.22,38.16,38.2,25463.0,34.2337,34.2516,34.1979,34.2337,25463.0
2017-09-22 10:35:00,38.2,38.23,38.18,38.19,81864.0,34.2337,34.2606,34.2158,34.2247,81864.0
2017-09-22 10:40:00,38.2,38.24,38.17,38.23,62878.0,34.2337,34.2695,34.2068,34.2606,62878.0
2017-09-22 10:45:00,38.23,38.27,38.21,38.21,48774.0,34.2606,34.2964,34.2427,34.2427,48774.0
2017-09-22 10:50:00,38.2,38.28,38.2,38.24,39330.0,34.2337,34.3054,34.2337,34.2695,39330.0
2017-09-22 10:55:00,38.24,38.25,38.19,38.2,48121.0,34.2695,34.2785,34.2247,34.2337,48121.0
2017-09-22 11:00:00,38.19,38.23,38.18,38.22,36041.0,34.2247,34.2606,34.2158,34.2516,36041.0
2017-09-22 11:05:00,38.21,38.23,38.18,38.19,77670.0,34.2427,34.2606,34.2158,34.2247,77670.0
2017-09-22 11:10:00,38.2,38.22,38.17,38.19,51540.0,34.2337,34.2516,34.2068,34.2247,51540.0
2017-09-22 11:15:00,38.19,38.19,38.15,38.16,27079.0,34.2247,34.2247,34.1889,34.1979,27079.0
2017-09-22 11:20:00,38.17,38.18,38.15,38.18,31249.0,34.2068,34.2158,34.1889,34.2158,31249.0
2017-09-22 11:25:00,38.17,38.21,38.16,38.17,27091.0,34.2068,34.2427,34.1979,34.2068,27091.0
2017-09-22 11:30:00,38.18,38.24,38.16,38.24,46968.0,34.2158,34.2695,34.1979,34.2695,46968.0
2017-09-22 11:35:00,38.23,38.28,38.23,38.26,33950.0,34.2606,34.3054,34.2606,34.2875,33950.0
2017-09-22 11:40:00,38.27,38.31,38.25,38.28,61878.0,34.2964,34.3323,34.2785,34.3054,61878.0
2017-09-22 11:45:00,38.28,38.28,38.22,38.22,33383.0,34.3054,34.3054,34.2516,34.2516,33383.0
2017-09-22 11:50:00,38.22,38.23,38.17,38.2,61335.0,34.2516,34.2606,34.2068,34.2337,61335.0
2017-09-22 11:55:00,38.2,38.2,38.16,38.17,45130.0,34.2337,34.2337,34.1979,34.2068,45130.0
2017-09-22 12:00:00,38.17,38.19,38.15,38.16,44699.0,34.2068,34.2247,34.1889,34.1979,44699.0
2017-09-22 12:05:00,38.16,38.22,38.15,38.21,29892.0,34.1979,34.2516,34.1889,34.2427,29892.0
2017-09-22 12:10:00,38.21,38.23,38.21,38.22,33501.0,34.2427,34.2606,34.2427,34.2516,33501.0
2017-09-22 12:15:00,38.22,38.23,38.18,38.19,40190.0,34.2516,34.2606,34.2158,34.2247,40190.0
2017-09-22 12:20:00,38.19,38.2,38.18,38.2,26195.0,34.2247,34.2337,34.2158,34.2337,26195.0
2017-09-22 12:25:00,38.19,38.2,38.19,38.2,16107.0,34.2247,34.2337,34.2247,34.2337,16107.0
2017-09-22 12:30:00,38.2,38.2,38.19,38.2,12257.0,34.2337,34.2337,34.2247,34.2337,12257.0
2017-09-22 12:35:00,38.2,38.2,38.15,38.19,52818.0,34.2337,34.2337,34.1889,34.2247,52818.0
2017-09-22 12:40:00,38.19,38.24,38.19,38.23,32912.0,34.2247,34.2695,34.2247,34.2606,32912.0
2017-09-22 12:45:00,38.23,38.23,38.21,38.22,17682.0,34.2606,34.2606,34.2427,34.2516,17682.0
2017-09-22 12:50:00,38.22,38.26,38.21,38.23,33973.0,34.2516,34.2875,34.2427,34.2606,33973.0
2017-09-22 12:55:00,38.23,38.23,38.2,38.2,36118.0,34.2606,34.2606,34.2337,34.2337,36118.0
2017-09-22 13:00:00,38.2,38.23,38.2,38.23,22084.0,34.2337,34.2606,34.2337,34.2606,22084.0
2017-09-22 13:05:00,38.23,38.24,38.19,38.21,33118.0,34.2606,34.2695,34.2247,34.2427,33118.0
2017-09-22 13:10:00,38.21,38.22,38.16,38.16,50132.0,34.2427,34.2516,34.1979,34.1979,50132.0
2017-09-22 13:15:00,38.17,38.19,38.15,38.18,26517.0,34.2068,34.2247,34.1889,34.2158,26517.0
2017-09-22 13:20:00,38.18,38.2,38.16,38.2,22992.0,34.2158,34.2337,34.1979,34.2337,22992.0
2017-09-22 13:25:00,38.19,38.23,38.19,38.21,28376.0,34.2247,34.2606,34.2247,34.2427,28376.0
2017-09-22 13:30:00,38.21,38.22,38.18,38.21,25071.0,34.2427,34.2516,34.2158,34.2427,25071.0
2017-09-22 13:35:00,38.21,38.22,38.18,38.19,25616.0,34.2427,34.2516,34.2158,34.2247,25616.0
2017-09-22 13:40:00,38.18,38.23,38.18,38.2,49927.0,34.2158,34.2606,34.2158,34.2337,49927.0
2017-09-22 13:45:00,38.21,38.23,38.2,38.22,20868.0,34.2427,34.2606,34.2337,34.2516,20868.0
2017-09-22 13:50:00,38.23,38.23,38.17,38.19,49748.0,34.2606,34.2606,34.2068,34.2247,49748.0
2017-09-22 13:55:00,38.18,38.2,38.17,38.2,26005.0,34.2158,34.2337,34.2068,34.2337,26005.0
2017-09-22 14:00:00,38.2,38.23,38.18,38.23,25715.0,34.2337,34.2606,34.2158,34.2606,25715.0
2017-09-22 14:05:00,38.22,38.23,38.19,38.2,46524.0,34.2516,34.2606,34.2247,34.2337,46524.0
2017-09-22 14:10:00,38.2,38.23,38.19,38.21,35085.0,34.2337,34.2606,34.2247,34.2427,35085.0
2017-09-22 14:15:00,38.21,38.26,38.21,38.26,38150.0,34.2427,34.2875,34.2427,34.2875,38150.0
2017-09-22 14:20:00,38.25,38.26,38.24,38.24,29479.0,34.2785,34.2875,34.2695,34.2695,29479.0
2017-09-22 14:25:00,38.24,38.25,38.22,38.23,31524.0,34.2695,34.2785,34.2516,34.2606,31524.0
2017-09-22 14:30:00,38.23,38.25,38.21,38.24,44955.0,34.2606,34.2785,34.2427,34.2695,44955.0
2017-09-22 14:35:00,38.24,38.26,38.22,38.26,25717.0,34.2695,34.2875,34.2516,34.2875,25717.0
2017-09-22 14:40:00,38.25,38.28,38.24,38.27,32653.0,34.2785,34.3054,34.2695,34.2964,32653.0
2017-09-22 14:45:00,38.27,38.28,38.26,38.27,18703.0,34.2964,34.3054,34.2875,34.2964,18703.0
2017-09-22 14:50:00,38.27,38.28,38.25,38.26,33942.0,34.2964,34.3054,34.2785,34.2875,33942.0
2017-09-22 14:55:00,38.25,38.28,38.25,38.26,30819.0,34.2785,34.3054,34.2785,34.2875,30819.0
2017-09-22 15:00:00,38.27,38.27,38.24,38.25,35450.0,34.2964,34.2964,34.2695,34.2785,35450.0
2017-09-22 15:05:00,38.25,38.28,38.24,38.25,49611.0,34.2785,34.3054,34.2695,34.2785,49611.0
2017-09-22 15:10:00,38.26,38.27,38.25,38.27,33185.0,34.2875,34.2964,34.2785,34.2964,33185.0
2017-09-22 15:15:00,38.27,38.29,38.26,38.29,30532.0,34.2964,34.3144,34.2875,34.3144,30532.0
2017-09-22 15:20:00,38.29,38.29,38.27,38.28,19959.0,34.3144,34.3144,34.2964,34.3054,19959.0
2017-09-22 15:25:00,38.27,38.29,38.26,38.28,61784.0,34.2964,34.3144,34.2875,34.3054,61784.0
2017-09-22 15:30:00,38.27,38.28,38.24,38.24,45479.0,34.2964,34.3054,34.2695,34.2695,45479.0
2017-09-22 15:35:00,38.25,38.26,38.21,38.23,126779.0,34.2785,34.2875,34.2427,34.2606,126779.0
2017-09-22 15:40:00,38.23,38.25,38.21,38.25,321967.0,34.2606,34.2785,34.2427,34.2785,321967.0
2017-09-22 15:45:00,38.25,38.27,38.23,38.24,96741.0,34.2785,34.2964,34.2606,34.2695,96741.0
2017-09-22 15:50:00,38.25,38.29,38.24,38.28,111050.0,34.2785,34.3144,34.2695,34.3054,111050.0
2017-09-22 15:55:00,38.29,38.31,38.28,38.29,257330.0,34.3144,34.3323,34.3054,34.3144,257330.0
2017-09-25 09:30:00,38.22,38.31,38.09,38.1,119734.0,34.2516,34.3323,34.1351,34.1441,119734.0
2017-09-25 09:35:00,38.09,38.1,37.86,37.86,88931.0,34.1351,34.1441,33.929,33.929,88931.0
2017-09-25 09:40:00,37.89,37.9,37.78,37.83,92401.0,33.9559,33.9648,33.8573,33.9021,92401.0
2017-09-25 09:45:00,37.82,37.91,37.81,37.86,59909.0,33.8932,33.9738,33.8842,33.929,59909.0
2017-09-25 09:50:00,37.86,37.91,37.84,37.91,41624.0,33.929,33.9738,33.9111,33.9738,41624.0
2017-09-25 09:55:00,37.89,37.92,37.84,37.86,69283.0,33.9559,33.9828,33.9111,33.929,69283.0
2017-09-25 10:00:00,37.86,37.91,37.84,37.86,95289.0,33.929,33.9738,33.9111,33.929,95289.0
2017-09-25 10:05:00,37.86,37.93,37.85,37.92,32000.0,33.929,33.9917,33.92,33.9828,32000.0
2017-09-25 10:10:00,37.93,37.97,37.92,37.92,37662.0,33.9917,34.0276,33.9828,33.9828,37662.0
2017-09-25 10:15:00,37.92,37.94,37.87,37.9,237126.0,33.9828,34.0007,33.938,33.9648,237126.0
2017-09-25 10:20:00,37.9,37.92,37.86,37.87,46186.0,33.9648,33.9828,33.929,33.938,46186.0
2017-09-25 10:25:00,37.87,37.87,37.82,37.84,48604.0,33.938,33.938,33.8932,33.9111,48604.0
2017-09-25 10:30:00,37.84,37.85,37.78,37.78,76126.0,33.9111,33.92,33.8573,33.8573,76126.0
2017-09-25 10:35:00,37.78,37.79,37.71,37.73,91861.0,33.8573,33.8663,33.7946,33.8125,91861.0
2017-09-25 10:40:00,37.73,37.81,37.72,37.8,48789.0,33.8125,33.8842,33.8035,33.8752,48789.0
2017-09-25 10:45:00,37.8,37.8,37.71,37.78,254608.0,33.8752,33.8752,33.7946,33.8573,254608.0
2017-09-25 10:50:00,37.78,37.78,37.68,37.73,189902.0,33.8573,33.8573,33.7677,33.8125,189902.0
2017-09-25 10:55:00,37.73,37.74,37.64,37.66,134222.0,33.8125,33.8215,33.7318,33.7498,134222.0
2017-09-25 11:00:00,37.67,37.72,37.61,37.67,138063.0,33.7587,33.8035,33.705,33.7587,138063.0
2017-09-25 11:05:00,37.68,37.74,37.66,37.71,49389.0,33.7677,33.8215,33.7498,33.7946,49389.0
2017-09-25 11:10:00,37.7,37.75,37.68,37.75,72616.0,33.7856,33.8304,33.7677,33.8304,72616.0
2017-09-25 11:15:00,37.75,37.8,37.73,37.78,121592.0,33.8304,33.8752,33.8125,33.8573,121592.0
2017-09-25 11:20:00,37.78,37.8,37.73,37.8,255499.0,33.8573,33.8752,33.8125,33.8752,255499.0
2017-09-25 11:25:00,37.81,37.86,37.79,37.84,65200.0,33.8842,33.929,33.8663,33.9111,65200.0
2017-09-25 11:30:00,37.84,37.84,37.76,37.77,72374.0,33.9111,33.9111,33.8394,33.8483,72374.0
2017-09-25 11:35:00,37.77,37.77,37.7,37.71,60380.0,33.8483,33.8483,33.7856,33.7946,60380.0
2017-09-25 11:40:00,37.7,37.72,37.65,37.66,38313.0,33.7856,33.8035,33.7408,33.7498,38313.0
2017-09-25 11:45:00,37.65,37.73,37.63,37.71,48346.0,33.7408,33.8125,33.7229,33.7946,48346.0
2017-09-25 11:50:00,37.7,37.72,37.64,37.67,34970.0,33.7856,33.8035,33.7318,33.7587,34970.0
2017-09-25 11:55:00,37.66,37.71,37.65,37.69,47085.0,33.7498,33.7946,33.7408,33.7767,47085.0
2017-09-25 12:00:00,37.7,37.72,37.63,37.64,58193.0,33.7856,33.8035,33.7229,33.7318,58193.0
2017-09-25 12:05:00,37.64,37.65,37.6,37.62,42550.0,33.7318,33.7408,33.696,33.7139,42550.0
2017-09-25 12:10:00,37.61,37.64,37.59,37.59,74636.0,33.705,33.7318,33.687,33.687,74636.0
2017-09-25 12:15:00,37.59,37.64,37.58,37.61,32225.0,33.687,33.7318,33.6781,33.705,32225.0
2017-09-25 12:20:00,37.61,37.64,37.58,37.64,48797.0,33.705,33.7318,33.6781,33.7318,48797.0
2017-09-25 12:25:00,37.64,37.69,37.64,37.66,52367.0,33.7318,33.7767,33.7318,33.7498,52367.0
2017-09-25 12:30:00,37.67,37.67,37.62,37.63,29952.0,33.7587,33.7587,33.7139,33.7229,29952.0
2017-09-25 12:35:00,37.63,37.68,37.62,37.67,24006.0,33.7229,33.7677,33.7139,33.7587,24006.0
2017-09-25 12:40:00,37.67,37.73,37.67,37.7,34626.0,33.7587,33.8125,33.7587,33.7856,34626.0
2017-09-25 12:45:00,37.7,37.72,37.69,37.7,19803.0,33.7856,33.8035,33.7767,33.7856,19803.0
2017-09-25 12:50:00,37.71,37.75,37.71,37.74,24556.0,33.7946,33.8304,33.7946,33.8215,24556.0
2017-09-25 12:55:00,37.75,37.76,37.73,37.74,92146.0,33.8304,33.8394,33.8125,33.8215,92146.0
2017-09-25 13:00:00,37.75,37.75,37.72,37.74,59099.0,33.8304,33.8304,33.8035,33.8215,59099.0
2017-09-25 13:05:00,37.73,37.75,37.68,37.69,51748.0,33.8125,33.8304,33.7677,33.7767,51748.0
2017-09-25 13:10:00,37.69,37.71,37.67,37.7,45787.0,33.7767,33.7946,33.7587,33.7856,45787.0
2017-09-25 13:15:00,37.7,37.75,37.69,37.74,25163.0,33.7856,33.8304,33.7767,33.8215,25163.0
2017-09-25 13:20:00,37.74,37.76,37.73,37.73,32544.0,33.8215,33.8394,33.8125,33.8125,32544.0
2017-09-25 13:25:00,37.72,37.73,37.68,37.69,39704.0,33.8035,33.8125,33.7677,33.7767,39704.0
2017-09-25 13:30:00,37.69,37.7,37.66,37.69,20461.0,33.7767,33.7856,33.7498,33.7767,20461.0
2017-09-25 13:35:00,37.69,37.74,37.68,37.73,31515.0,33.7767,33.8215,33.7677,33.8125,31515.0
2017-09-25 13:40:00,37.73,37.76,37.73,37.73,29097.0,33.8125,33.8394,33.8125,33.8125,29097.0
2017-09-25 13:45:00,37.73,37.73,37.68,37.71,37253.0,33.8125,33.8125,33.7677,33.7946,37253.0
2017-09-25 13:50:00,37.7,37.73,37.7,37.73,39954.0,33.7856,33.8125,33.7856,33.8125,39954.0
2017-09-25 13:55:00,37.73,37.73,37.69,37.72,75147.0,33.8125,33.8125,33.7767,33.8035,75147.0
2017-09-25 14:00:00,37.72,37.76,37.71,37.74,98657.0,33.8035,33.8394,33.7946,33.8215,98657.0
2017-09-25 14:05:00,37.75,37.77,37.71,37.77,123515.0,33.8304,33.8483,33.7946,33.8483,123515.0
2017-09-25 14:10:00,37.76,37.77,37.72,37.74,72290.0,33.8394,33.8483,33.8035,33.8215,72290.0
2017-09-25 14:15:00,37.73,37.74,37.71,37.72,48123.0,33.8125,33.8215,33.7946,33.8035,48123.0
2017-09-25 14:20:00,37.71,37.72,37.68,37.69,47873.0,33.7946,33.8035,33.7677,33.7767,47873.0
2017-09-25 14:25:00,37.69,37.7,37.65,37.67,51853.0,33.7767,33.7856,33.7408,33.7587,51853.0
2017-09-25 14:30:00,37.67,37.67,37.57,37.57,109225.0,33.7587,33.7587,33.6691,33.6691,109225.0
2017-09-25 14:35:00,37.57,37.59,37.55,37.55,59567.0,33.6691,33.687,33.6512,33.6512,59567.0
2017-09-25 14:40:00,37.55,37.59,37.54,37.56,44839.0,33.6512,33.687,33.6422,33.6601,44839.0
2017-09-25 14:45:00,37.56,37.6,37.55,37.57,52819.0,33.6601,33.696,33.6512,33.6691,52819.0
2017-09-25 14:50:00,37.57,37.6,37.56,37.59,47882.0,33.6691,33.696,33.6601,33.687,47882.0
2017-09-25 14:55:00,37.6,37.62,37.59,37.62,37037.0,33.696,33.7139,33.687,33.7139,37037.0
2017-09-25 15:00:00,37.61,37.62,37.59,37.62,40904.0,33.705,33.7139,33.687,33.7139,40904.0
2017-09-25 15:05:00,37.62,37.68,37.6,37.65,66078.0,33.7139,33.7677,33.696,33.7408,66078.0
2017-09-25 15:10:00,37.65,37.65,37.6,37.62,74585.0,33.7408,33.7408,33.696,33.7139,74585.0
2017-09-25 15:15:00,37.62,37.66,37.61,37.62,89998.0,33.7139,33.7498,33.705,33.7139,89998.0
2017-09-25 15:20:00,37.61,37.66,37.6,37.66,79948.0,33.705,33.7498,33.696,33.7498,79948.0
2017-09-25 15:25:00,37.66,37.71,37.65,37.7,48896.0,33.7498,33.7946,33.7408,33.7856,48896.0
2017-09-25 15:30:00,37.7,37.75,37.69,37.73,66959.0,33.7856,33.8304,33.7767,33.8125,66959.0
2017-09-25 15:35:00,37.73,37.74,37.72,37.73,67773.0,33.8125,33.8215,33.8035,33.8125,67773.0
2017-09-25 15:40:00,37.73,37.75,37.71,37.74,85098.0,33.8125,33.8304,33.7946,33.8215,85098.0
2017-09-25 15:45:00,37.73,37.82,37.73,37.81,119976.0,33.8125,33.8932,33.8125,33.8842,119976.0
2017-09-25 15:50:00,37.82,37.82,37.73,37.73,198716.0,33.8932,33.8932,33.8125,33.8125,198716.0
2017-09-25 15:55:00,37.73,37.8,37.73,37.79,238385.0,33.8125,33.8752,33.8125,33.8663,238385.0
2017-09-26 09:30:00,37.85,38.02,37.85,37.95,161342.0,33.92,34.0724,33.92,34.0097,161342.0
2017-09-26 09:35:00,37.95,38.08,37.94,38.08,63907.0,34.0097,34.1262,34.0007,34.1262,63907.0
2017-09-26 09:40:00,38.08,38.19,38.07,38.16,109958.0,34.1262,34.2247,34.1172,34.1979,109958.0
2017-09-26 09:45:00,38.16,38.17,38.07,38.13,60541.0,34.1979,34.2068,34.1172,34.171,60541.0
2017-09-26 09:50:00,38.14,38.17,38.05,38.05,63317.0,34.1799,34.2068,34.0993,34.0993,63317.0
2017-09-26 09:55:00,38.06,38.06,37.97,38.01,67141.0,34.1082,34.1082,34.0276,34.0634,67141.0
2017-09-26 10:00:00,38.01,38.08,37.99,38.03,70507.0,34.0634,34.1262,34.0455,34.0813,70507.0
2017-09-26 10:05:00,38.02,38.06,38.02,38.05,46662.0,34.0724,34.1082,34.0724,34.0993,46662.0
2017-09-26 10:10:00,38.05,38.09,38.0,38.02,84817.0,34.0993,34.1351,34.0545,34.0724,84817.0
2017-09-26 10:15:00,38.02,38.02,37.95,37.97,88832.0,34.0724,34.0724,34.0097,34.0276,88832.0
2017-09-26 10:20:00,37.97,37.99,37.95,37.98,42548.0,34.0276,34.0455,34.0097,34.0365,42548.0
2017-09-26 10:25:00,37.98,38.02,37.96,37.98,59870.0,34.0365,34.0724,34.0186,34.0365,59870.0
2017-09-26 10:30:00,37.99,38.01,37.9,37.95,111296.0,34.0455,34.0634,33.9648,34.0097,111296.0
2017-09-26 10:35:00,37.95,37.97,37.91,37.94,77975.0,34.0097,34.0276,33.9738,34.0007,77975.0
2017-09-26 10:40:00,37.94,37.98,37.93,37.98,35341.0,34.0007,34.0365,33.9917,34.0365,35341.0
2017-09-26 10:45:00,37.98,37.99,37.92,37.93,47839.0,34.0365,34.0455,33.9828,33.9917,47839.0
2017-09-26 10:50:00,37.92,37.99,37.91,37.97,36174.0,33.9828,34.0455,33.9738,34.0276,36174.0
2017-09-26 10:55:00,37.98,37.98,37.9,37.92,61708.0,34.0365,34.0365,33.9648,33.9828,61708.0
2017-09-26 11:00:00,37.92,37.95,37.9,37.94,50329.0,33.9828,34.0097,33.9648,34.0007,50329.0
2017-09-26 11:05:00,37.94,37.94,37.9,37.91,73133.0,34.0007,34.0007,33.9648,33.9738,73133.0
2017-09-26 11:10:00,37.91,37.91,37.82,37.83,56188.0,33.9738,33.9738,33.8932,33.9021,56188.0
2017-09-26 11:15:00,37.83,37.87,37.79,37.82,82421.0,33.9021,33.938,33.8663,33.8932,82421.0
2017-09-26 11:20:00,37.83,37.84,37.76,37.76,55044.0,33.9021,33.9111,33.8394,33.8394,55044.0
2017-09-26 11:25:00,37.76,37.81,37.75,37.8,74754.0,33.8394,33.8842,33.8304,33.8752,74754.0
2017-09-26 11:30:00,37.8,37.81,37.76,37.8,31085.0,33.8752,33.8842,33.8394,33.8752,31085.0
2017-09-26 11:35:00,37.8,37.81,37.79,37.8,25711.0,33.8752,33.8842,33.8663,33.8752,25711.0
2017-09-26 11:40:00,37.8,37.83,37.79,37.8,38153.0,33.8752,33.9021,33.8663,33.8752,38153.0
2017-09-26 11:45:00,37.8,37.82,37.79,37.8,55231.0,33.8752,33.8932,33.8663,33.8752,55231.0
2017-09-26 11:50:00,37.8,37.84,37.79,37.81,35051.0,33.8752,33.9111,33.8663,33.8842,35051.0
2017-09-26 11:55:00,37.81,37.82,37.79,37.82,39430.0,33.8842,33.8932,33.8663,33.8932,39430.0
2017-09-26 12:00:00,37.82,37.86,37.81,37.86,43384.0,33.8932,33.929,33.8842,33.929,43384.0
2017-09-26 12:05:00,37.86,37.87,37.83,37.84,35760.0,33.929,33.938,33.9021,33.9111,35760.0
2017-09-26 12:10:00,37.83,37.84,37.82,37.83,30036.0,33.9021,33.9111,33.8932,33.9021,30036.0
2017-09-26 12:15:00,37.83,37.85,37.82,37.85,19422.0,33.9021,33.92,33.8932,33.92,19422.0
2017-09-26 12:20:00,37.85,37.87,37.84,37.85,15666.0,33.92,33.938,33.9111,33.92,15666.0
2017-09-26 12:25:00,37.85,37.87,37.82,37.87,35666.0,33.92,33.938,33.8932,33.938,35666.0
2017-09-26 12:30:00,37.87,37.92,37.87,37.91,31123.0,33.938,33.9828,33.938,33.9738,31123.0
2017-09-26 12:35:00,37.92,37.93,37.84,37.86,34892.0,33.9828,33.9917,33.9111,33.929,34892.0
2017-09-26 12:40:00,37.85,37.85,37.82,37.85,26339.0,33.92,33.92,33.8932,33.92,26339.0
2017-09-26 12:45:00,37.85,37.87,37.82,37.87,31013.0,33.92,33.938,33.8932,33.938,31013.0
2017-09-26 12:50:00,37.87,37.91,37.86,37.89,23848.0,33.938,33.9738,33.929,33.9559,23848.0
2017-09-26 12:55:00,37.88,37.92,37.88,37.92,27685.0,33.9469,33.9828,33.9469,33.9828,27685.0
2017-09-26 13:00:00,37.91,37.94,37.91,37.93,20189.0,33.9738,34.0007,33.9738,33.9917,20189.0
2017-09-26 13:05:00,37.94,37.97,37.93,37.97,28330.0,34.0007,34.0276,33.9917,34.0276,28330.0
2017-09-26 13:10:00,37.96,38.0,37.95,38.0,33547.0,34.0186,34.0545,34.0097,34.0545,33547.0
2017-09-26 13:15:00,38.0,38.03,37.98,37.98,26711.0,34.0545,34.0813,34.0365,34.0365,26711.0
2017-09-26 13:20:00,37.99,38.01,37.98,37.98,27031.0,34.0455,34.0634,34.0365,34.0365,27031.0
2017-09-26 13:25:00,37.99,38.01,37.98,38.0,26319.0,34.0455,34.0634,34.0365,34.0545,26319.0
2017-09-26 13:30:00,38.0,38.03,37.99,38.03,20094.0,34.0545,34.0813,34.0455,34.0813,20094.0
2017-09-26 13:35:00,38.04,38.06,38.01,38.02,29419.0,34.0903,34.1082,34.0634,34.0724,29419.0
2017-09-26 13:40:00,38.01,38.05,38.01,38.03,22026.0,34.0634,34.0993,34.0634,34.0813,22026.0
2017-09-26 13:45:00,38.03,38.04,38.0,38.01,19325.0,34.0813,34.0903,34.0545,34.0634,19325.0
2017-09-26 13:50:00,38.01,38.03,38.0,38.02,25492.0,34.0634,34.0813,34.0545,34.0724,25492.0
2017-09-26 13:55:00,38.02,38.02,37.98,37.99,18950.0,34.0724,34.0724,34.0365,34.0455,18950.0
2017-09-26 14:00:00,37.98,38.02,37.98,37.99,26548.0,34.0365,34.0724,34.0365,34.0455,26548.0
2017-09-26 14:05:00,38.0,38.0,37.95,37.95,220833.0,34.0545,34.0545,34.0097,34.0097,220833.0
2017-09-26 14:10:00,37.95,37.95,37.9,37.91,74951.0,34.0097,34.0097,33.9648,33.9738,74951.0
2017-09-26 14:15:00,37.91,37.93,37.88,37.92,51864.0,33.9738,33.9917,33.9469,33.9828,51864.0
2017-09-26 14:20:00,37.91,37.94,37.9,37.91,52235.0,33.9738,34.0007,33.9648,33.9738,52235.0
2017-09-26 14:25:00,37.91,37.92,37.87,37.91,57806.0,33.9738,33.9828,33.938,33.9738,57806.0
2017-09-26 14:30:00,37.91,37.92,37.89,37.91,74378.0,33.9738,33.9828,33.9559,33.9738,74378.0
2017-09-26 14:35:00,37.9,37.93,37.89,37.91,68539.0,33.9648,33.9917,33.9559,33.9738,68539.0
2017-09-26 14:40:00,37.91,37.95,37.9,37.93,65161.0,33.9738,34.0097,33.9648,33.9917,65161.0
2017-09-26 14:45:00,37.94,37.98,37.92,37.98,53218.0,34.0007,34.0365,33.9828,34.0365,53218.0
2017-09-26 14:50:00,37.98,37.99,37.96,37.97,35843.0,34.0365,34.0455,34.0186,34.0276,35843.0
2017-09-26 14:55:00,37.97,37.99,37.95,37.97,31795.0,34.0276,34.0455,34.0097,34.0276,31795.0
2017-09-26 15:00:00,37.97,37.98,37.93,37.93,140562.0,34.0276,34.0365,33.9917,33.9917,140562.0
2017-09-26 15:05:00,37.93,37.95,37.91,37.91,47960.0,33.9917,34.0097,33.9738,33.9738,47960.0
2017-09-26 15:10:00,37.91,37.92,37.89,37.91,66624.0,33.9738,33.9828,33.9559,33.9738,66624.0
2017-09-26 15:15:00,37.9,37.94,37.9,37.94,33803.0,33.9648,34.0007,33.9648,34.0007,33803.0
2017-09-26 15:20:00,37.93,37.94,37.93,37.94,23489.0,33.9917,34.0007,33.9917,34.0007,23489.0
2017-09-26 15:25:00,37.94,37.94,37.92,37.92,52331.0,34.0007,34.0007,33.9828,33.9828,52331.0
2017-09-26 15:30:00,37.92,37.93,37.9,37.9,69780.0,33.9828,33.9917,33.9648,33.9648,69780.0
2017-09-26 15:35:00,37.9,37.92,37.89,37.91,106231.0,33.9648,33.9828,33.9559,33.9738,106231.0
2017-09-26 15:40:00,37.91,37.92,37.87,37.88,75139.0,33.9738,33.9828,33.938,33.9469,75139.0
2017-09-26 15:45:00,37.87,37.91,37.87,37.88,68383.0,33.938,33.9738,33.938,33.9469,68383.0
2017-09-26 15:50:00,37.88,37.88,37.84,37.84,123312.0,33.9469,33.9469,33.9111,33.9111,123312.0
2017-09-26 15:55:00,37.84,37.88,37.83,37.85,294667.0,33.9111,33.9469,33.9021,33.92,294667.0
2017-09-27 09:30:00,38.02,38.23,37.89,38.2,158141.0,34.0724,34.2606,33.9559,34.2337,158141.0
2017-09-27 09:35:00,38.22,38.29,38.2,38.26,56197.0,34.2516,34.3144,34.2337,34.2875,56197.0
2017-09-27 09:40:00,38.27,38.29,38.18,38.2,61730.0,34.2964,34.3144,34.2158,34.2337,61730.0
2017-09-27 09:45:00,38.2,38.23,38.07,38.07,34580.0,34.2337,34.2606,34.1172,34.1172,34580.0
2017-09-27 09:50:00,38.08,38.11,38.06,38.08,102945.0,34.1262,34.153,34.1082,34.1262,102945.0
2017-09-27 09:55:00,38.07,38.14,38.07,38.1,171548.0,34.1172,34.1799,34.1172,34.1441,171548.0
2017-09-27 10:00:00,38.09,38.11,38.0,38.07,117259.0,34.1351,34.153,34.0545,34.1172,117259.0
2017-09-27 10:05:00,38.08,38.09,37.95,37.98,77667.0,34.1262,34.1351,34.0097,34.0365,77667.0
2017-09-27 10:10:00,37.98,38.02,37.95,37.96,111513.0,34.0365,34.0724,34.0097,34.0186,111513.0
2017-09-27 10:15:00,37.96,38.01,37.95,37.97,105215.0,34.0186,34.0634,34.0097,34.0276,105215.0
2017-09-27 10:20:00,37.97,38.01,37.94,38.0,37007.0,34.0276,34.0634,34.0007,34.0545,37007.0
2017-09-27 10:25:00,38.0,38.04,37.97,38.0,45352.0,34.0545,34.0903,34.0276,34.0545,45352.0
2017-09-27 10:30:00,37.99,38.0,37.93,37.94,56505.0,34.0455,34.0545,33.9917,34.0007,56505.0
2017-09-27 10:35:00,37.94,37.94,37.85,37.86,102294.0,34.0007,34.0007,33.92,33.929,102294.0
2017-09-27 10:40:00,37.85,37.98,37.83,37.98,73077.0,33.92,34.0365,33.9021,34.0365,73077.0
2017-09-27 10:45:00,37.98,38.03,37.92,37.94,156664.0,34.0365,34.0813,33.9828,34.0007,156664.0
2017-09-27 10:50:00,37.95,38.02,37.92,37.95,69867.0,34.0097,34.0724,33.9828,34.0097,69867.0
2017-09-27 10:55:00,37.95,38.0,37.93,37.98,250108.0,34.0097,34.0545,33.9917,34.0365,250108.0
2017-09-27 11:00:00,37.97,37.98,37.9,37.93,44650.0,34.0276,34.0365,33.9648,33.9917,44650.0
2017-09-27 11:05:00,37.92,38.0,37.9,38.0,43233.0,33.9828,34.0545,33.9648,34.0545,43233.0
2017-09-27 11:10:00,37.99,37.99,37.95,37.97,42370.0,34.0455,34.0455,34.0097,34.0276,42370.0
2017-09-27 11:15:00,37.97,38.0,37.95,37.95,41041.0,34.0276,34.0545,34.0097,34.0097,41041.0
2017-09-27 11:20:00,37.96,38.0,37.95,37.99,59431.0,34.0186,34.0545,34.0097,34.0455,59431.0
2017-09-27 11:25:00,37.99,38.03,37.99,38.0,19086.0,34.0455,34.0813,34.0455,34.0545,19086.0
2017-09-27 11:30:00,38.0,38.0,37.77,38.0,777264.0,34.0545,34.0545,33.8483,34.0545,777264.0
2017-09-27 11:35:00,38.0,38.01,37.76,37.84,531977.0,34.0545,34.0634,33.8394,33.9111,531977.0
2017-09-27 11:40:00,37.84,37.9,37.83,37.87,63320.0,33.9111,33.9648,33.9021,33.938,63320.0
2017-09-27 11:45:00,37.87,37.91,37.85,37.88,36631.0,33.938,33.9738,33.92,33.9469,36631.0
2017-09-27 11:50:00,37.88,37.88,37.85,37.87,16980.0,33.9469,33.9469,33.92,33.938,16980.0
2017-09-27 11:55:00,37.88,37.91,37.86,37.91,36809.0,33.9469,33.9738,33.929,33.9738,36809.0
2017-09-27 12:00:00,37.91,37.93,37.89,37.91,57643.0,33.9738,33.9917,33.9559,33.9738,57643.0
2017-09-27 12:05:00,37.91,37.91,37.87,37.89,31425.0,33.9738,33.9738,33.938,33.9559,31425.0
2017-09-27 12:10:00,37.89,37.91,37.88,37.89,23700.0,33.9559,33.9738,33.9469,33.9559,23700.0
2017-09-27 12:15:00,37.89,37.94,37.87,37.89,39211.0,33.9559,34.0007,33.938,33.9559,39211.0
2017-09-27 12:20:00,37.88,37.9,37.86,37.89,19588.0,33.9469,33.9648,33.929,33.9559,19588.0
2017-09-27 12:25:00,37.89,37.91,37.88,37.89,28624.0,33.9559,33.9738,33.9469,33.9559,28624.0
2017-09-27 12:30:00,37.88,37.89,37.84,37.85,13257.0,33.9469,33.9559,33.9111,33.92,13257.0
2017-09-27 12:35:00,37.86,37.88,37.85,37.87,23647.0,33.929,33.9469,33.92,33.938,23647.0
2017-09-27 12:40:00,37.87,37.9,37.86,37.89,19618.0,33.938,33.9648,33.929,33.9559,19618.0
2017-09-27 12:45:00,37.9,37.91,37.89,37.91,17217.0,33.9648,33.9738,33.9559,33.9738,17217.0
2017-09-27 12:50:00,37.9,37.95,37.9,37.93,19474.0,33.9648,34.0097,33.9648,33.9917,19474.0
2017-09-27 12:55:00,37.93,37.97,37.92,37.95,19172.0,33.9917,34.0276,33.9828,34.0097,19172.0
2017-09-27 13:00:00,37.95,37.97,37.94,37.95,18282.0,34.0097,34.0276,34.0007,34.0097,18282.0
2017-09-27 13:05:00,37.95,37.96,37.94,37.95,16768.0,34.0097,34.0186,34.0007,34.0097,16768.0
2017-09-27 13:10:00,37.96,37.97,37.94,37.96,29654.0,34.0186,34.0276,34.0007,34.0186,29654.0
2017-09-27 13:15:00,37.96,37.97,37.95,37.96,27393.0,34.0186,34.0276,34.0097,34.0186,27393.0
2017-09-27 13:20:00,37.96,37.98,37.95,37.98,29670.0,34.0186,34.0365,34.0097,34.0365,29670.0
2017-09-27 13:25:00,37.97,37.99,37.96,37.97,22277.0,34.0276,34.0455,34.0186,34.0276,22277.0
2017-09-27 13:30:00,37.97,37.99,37.96,37.97,28397.0,34.0276,34.0455,34.0186,34.0276,28397.0
2017-09-27 13:35:00,37.98,37.99,37.95,37.95,80287.0,34.0365,34.0455,34.0097,34.0097,80287.0
2017-09-27 13:40:00,37.96,37.96,37.92,37.92,116920.0,34.0186,34.0186,33.9828,33.9828,116920.0
2017-09-27 13:45:00,37.92,37.93,37.9,37.92,86176.0,33.9828,33.9917,33.9648,33.9828,86176.0
2017-09-27 13:50:00,37.93,37.96,37.93,37.96,28097.0,33.9917,34.0186,33.9917,34.0186,28097.0
2017-09-27 13:55:00,37.95,37.98,37.94,37.95,29712.0,34.0097,34.0365,34.0007,34.0097,29712.0
2017-09-27 14:00:00,37.95,37.99,37.95,37.98,39233.0,34.0097,34.0455,34.0097,34.0365,39233.0
2017-09-27 14:05:00,37.99,37.99,37.95,37.95,60700.0,34.0455,34.0455,34.0097,34.0097,60700.0
2017-09-27 14:10:00,37.95,38.02,37.94,38.01,89905.0,34.0097,34.0724,34.0007,34.0634,89905.0
2017-09-27 14:15:00,38.01,38.06,38.0,38.02,48572.0,34.0634,34.1082,34.0545,34.0724,48572.0
2017-09-27 14:20:00,38.02,38.02,38.0,38.01,37613.0,34.0724,34.0724,34.0545,34.0634,37613.0
2017-09-27 14:25:00,38.0,38.03,37.99,38.02,40564.0,34.0545,34.0813,34.0455,34.0724,40564.0
2017-09-27 14:30:00,38.03,38.04,38.0,38.01,36999.0,34.0813,34.0903,34.0545,34.0634,36999.0
2017-09-27 14:35:00,38.01,38.03,38.0,38.02,35752.0,34.0634,34.0813,34.0545,34.0724,35752.0
2017-09-27 14:40:00,38.02,38.03,37.99,38.0,64675.0,34.0724,34.0813,34.0455,34.0545,64675.0
2017-09-27 14:45:00,38.01,38.03,37.99,38.0,107398.0,34.0634,34.0813,34.0455,34.0545,107398.0
2017-09-27 14:50:00,37.99,38.0,37.98,37.98,26821.0,34.0455,34.0545,34.0365,34.0365,26821.0
2017-09-27 14:55:00,37.99,37.99,37.94,37.96,88320.0,34.0455,34.0455,34.0007,34.0186,88320.0
2017-09-27 15:00:00,37.96,38.03,37.95,38.01,145431.0,34.0186,34.0813,34.0097,34.0634,145431.0
2017-09-27 15:05:00,38.01,38.07,38.0,38.07,107955.0,34.0634,34.1172,34.0545,34.1172,107955.0
2017-09-27 15:10:00,38.07,38.1,38.05,38.09,100833.0,34.1172,34.1441,34.0993,34.1351,100833.0
2017-09-27 15:15:00,38.08,38.13,38.05,38.12,66163.0,34.1262,34.171,34.0993,34.162,66163.0
2017-09-27 15:20:00,38.12,38.15,38.11,38.14,60823.0,34.162,34.1889,34.153,34.1799,60823.0
2017-09-27 15:25:00,38.14,38.15,38.12,38.13,47112.0,34.1799,34.1889,34.162,34.171,47112.0
2017-09-27 15:30:00,38.12,38.2,38.11,38.2,136369.0,34.162,34.2337,34.153,34.2337,136369.0
2017-09-27 15:35:00,38.2,38.22,38.19,38.2,91035.0,34.2337,34.2516,34.2247,34.2337,91035.0
2017-09-27 15:40:00,38.2,38.21,38.19,38.19,132289.0,34.2337,34.2427,34.2247,34.2247,132289.0
2017-09-27 15:45:00,38.2,38.2,38.17,38.18,141248.0,34.2337,34.2337,34.2068,34.2158,141248.0
2017-09-27 15:50:00,38.17,38.18,38.09,38.09,373388.0,34.2068,34.2158,34.1351,34.1351,373388.0
2017-09-27 15:55:00,38.09,38.1,38.04,38.05,441760.0,34.1351,34.1441,34.0903,34.0993,441760.0
2017-09-28 09:30:00,37.66,37.85,37.44,37.74,239856.0,33.7498,33.92,33.5526,33.8215,239856.0
2017-09-28 09:35:00,37.75,37.77,37.61,37.62,210078.0,33.8304,33.8483,33.705,33.7139,210078.0
2017-09-28 09:40:00,37.62,37.84,37.61,37.83,153004.0,33.7139,33.9111,33.705,33.9021,153004.0
2017-09-28 09:45:00,37.82,37.86,37.73,37.85,329966.0,33.8932,33.929,33.8125,33.92,329966.0
2017-09-28 09:50:00,37.84,37.94,37.83,37.86,59751.0,33.9111,34.0007,33.9021,33.929,59751.0
2017-09-28 09:55:00,37.86,37.86,37.75,37.76,163909.0,33.929,33.929,33.8304,33.8394,163909.0
2017-09-28 10:00:00,37.77,37.85,37.76,37.83,141076.0,33.8483,33.92,33.8394,33.9021,141076.0
2017-09-28 10:05:00,37.83,37.83,37.75,37.78,81283.0,33.9021,33.9021,33.8304,33.8573,81283.0
2017-09-28 10:10:00,37.78,37.79,37.73,37.77,89615.0,33.8573,33.8663,33.8125,33.8483,89615.0
2017-09-28 10:15:00,37.77,37.78,37.73,37.78,62336.0,33.8483,33.8573,33.8125,33.8573,62336.0
2017-09-28 10:20:00,37.78,37.82,37.75,37.76,159647.0,33.8573,33.8932,33.8304,33.8394,159647.0
2017-09-28 10:25:00,37.76,37.85,37.75,37.84,107320.0,33.8394,33.92,33.8304,33.9111,107320.0
2017-09-28 10:30:00,37.84,37.85,37.81,37.84,67933.0,33.9111,33.92,33.8842,33.9111,67933.0
2017-09-28 10:35:00,37.84,37.87,37.81,37.82,157740.0,33.9111,33.938,33.8842,33.8932,157740.0
2017-09-28 10:40:00,37.82,37.94,37.81,37.93,133134.0,33.8932,34.0007,33.8842,33.9917,133134.0
2017-09-28 10:45:00,37.94,37.96,37.85,37.85,43507.0,34.0007,34.0186,33.92,33.92,43507.0
2017-09-28 10:50:00,37.85,37.87,37.82,37.86,42415.0,33.92,33.938,33.8932,33.929,42415.0
2017-09-28 10:55:00,37.86,37.87,37.81,37.83,45510.0,33.929,33.938,33.8842,33.9021,45510.0
2017-09-28 11:00:00,37.84,37.84,37.8,37.81,110135.0,33.9111,33.9111,33.8752,33.8842,110135.0
2017-09-28 11:05:00,37.82,37.83,37.77,37.8,75279.0,33.8932,33.9021,33.8483,33.8752,75279.0
2017-09-28 11:10:00,37.8,37.83,37.79,37.79,39046.0,33.8752,33.9021,33.8663,33.8663,39046.0
2017-09-28 11:15:00,37.79,37.82,37.78,37.8,118453.0,33.8663,33.8932,33.8573,33.8752,118453.0
2017-09-28 11:20:00,37.79,37.81,37.76,37.78,81188.0,33.8663,33.8842,33.8394,33.8573,81188.0
2017-09-28 11:25:00,37.78,37.83,37.77,37.82,90174.0,33.8573,33.9021,33.8483,33.8932,90174.0
2017-09-28 11:30:00,37.83,37.84,37.77,37.77,65463.0,33.9021,33.9111,33.8483,33.8483,65463.0
2017-09-28 11:35:00,37.77,37.78,37.75,37.75,148620.0,33.8483,33.8573,33.8304,33.8304,148620.0
2017-09-28 11:40:00,37.76,37.78,37.73,37.73,66441.0,33.8394,33.8573,33.8125,33.8125,66441.0
2017-09-28 11:45:00,37.73,37.76,37.68,37.71,87171.0,33.8125,33.8394,33.7677,33.7946,87171.0
2017-09-28 11:50:00,37.72,37.72,37.68,37.71,36056.0,33.8035,33.8035,33.7677,33.7946,36056.0
2017-09-28 11:55:00,37.7,37.75,37.7,37.73,36983.0,33.7856,33.8304,33.7856,33.8125,36983.0
2017-09-28 12:00:00,37.74,37.75,37.71,37.72,36435.0,33.8215,33.8304,33.7946,33.8035,36435.0
2017-09-28 12:05:00,37.72,37.79,37.72,37.75,29877.0,33.8035,33.8663,33.8035,33.8304,29877.0
2017-09-28 12:10:00,37.76,37.76,37.75,37.75,13063.0,33.8394,33.8394,33.8304,33.8304,13063.0
2017-09-28 12:15:00,37.75,37.83,37.75,37.82,66424.0,33.8304,33.9021,33.8304,33.8932,66424.0
2017-09-28 12:20:00,37.82,37.83,37.79,37.8,33500.0,33.8932,33.9021,33.8663,33.8752,33500.0
2017-09-28 12:25:00,37.81,37.85,37.81,37.83,55223.0,33.8842,33.92,33.8842,33.9021,55223.0
2017-09-28 12:30:00,37.82,37.84,37.8,37.84,75686.0,33.8932,33.9111,33.8752,33.9111,75686.0
2017-09-28 12:35:00,37.84,37.84,37.81,37.82,31944.0,33.9111,33.9111,33.8842,33.8932,31944.0
2017-09-28 12:40:00,37.82,37.82,37.77,37.78,66101.0,33.8932,33.8932,33.8483,33.8573,66101.0
2017-09-28 12:45:00,37.79,37.79,37.73,37.75,132369.0,33.8663,33.8663,33.8125,33.8304,132369.0
2017-09-28 12:50:00,37.75,37.75,37.7,37.72,69255.0,33.8304,33.8304,33.7856,33.8035,69255.0
2017-09-28 12:55:00,37.71,37.73,37.69,37.73,46145.0,33.7946,33.8125,33.7767,33.8125,46145.0
2017-09-28 13:00:00,37.73,37.75,37.71,37.75,75358.0,33.8125,33.8304,33.7946,33.8304,75358.0
2017-09-28 13:05:00,37.74,37.79,37.74,37.78,71347.0,33.8215,33.8663,33.8215,33.8573,71347.0
2017-09-28 13:10:00,37.79,37.83,37.77,37.83,80474.0,33.8663,33.9021,33.8483,33.9021,80474.0
2017-09-28 13:15:00,37.82,37.86,37.82,37.83,78953.0,33.8932,33.929,33.8932,33.9021,78953.0
2017-09-28 13:20:00,37.83,37.84,37.82,37.83,27450.0,33.9021,33.9111,33.8932,33.9021,27450.0
2017-09-28 13:25:00,37.84,37.84,37.82,37.83,21832.0,33.9111,33.9111,33.8932,33.9021,21832.0
2017-09-28 13:30:00,37.83,37.86,37.82,37.85,34321.0,33.9021,33.929,33.8932,33.92,34321.0
2017-09-28 13:35:00,37.84,37.85,37.81,37.83,25518.0,33.9111,33.92,33.8842,33.9021,25518.0
2017-09-28 13:40:00,37.83,37.85,37.82,37.84,36127.0,33.9021,33.92,33.8932,33.9111,36127.0
2017-09-28 13:45:00,37.84,37.9,37.82,37.9,37243.0,33.9111,33.9648,33.8932,33.9648,37243.0
2017-09-28 13:50:00,37.89,37.93,37.88,37.9,49327.0,33.9559,33.9917,33.9469,33.9648,49327.0
2017-09-28 13:55:00,37.9,37.9,37.88,37.88,45142.0,33.9648,33.9648,33.9469,33.9469,45142.0
2017-09-28 14:00:00,37.88,37.91,37.88,37.9,27110.0,33.9469,33.9738,33.9469,33.9648,27110.0
2017-09-28 14:05:00,37.89,37.9,37.88,37.89,26886.0,33.9559,33.9648,33.9469,33.9559,26886.0
2017-09-28 14:10:00,37.88,37.88,37.82,37.83,81122.0,33.9469,33.9469,33.8932,33.9021,81122.0
2017-09-28 14:15:00,37.83,37.84,37.81,37.81,25220.0,33.9021,33.9111,33.8842,33.8842,25220.0
2017-09-28 14:20:00,37.81,37.82,37.8,37.8,19943.0,33.8842,33.8932,33.8752,33.8752,19943.0
2017-09-28 14:25:00,37.8,37.81,37.77,37.77,85419.0,33.8752,33.8842,33.8483,33.8483,85419.0
2017-09-28 14:30:00,37.77,37.81,37.76,37.8,35474.0,33.8483,33.8842,33.8394,33.8752,35474.0
2017-09-28 14:35:00,37.8,37.81,37.77,37.79,126266.0,33.8752,33.8842,33.8483,33.8663,126266.0
2017-09-28 14:40:00,37.79,37.81,37.77,37.78,47465.0,33.8663,33.8842,33.8483,33.8573,47465.0
2017-09-28 14:45:00,37.77,37.81,37.77,37.78,33766.0,33.8483,33.8842,33.8483,33.8573,33766.0
2017-09-28 14:50:00,37.79,37.79,37.77,37.77,29233.0,33.8663,33.8663,33.8483,33.8483,29233.0
2017-09-28 14:55:00,37.78,37.78,37.73,37.73,99859.0,33.8573,33.8573,33.8125,33.8125,99859.0
2017-09-28 15:00:00,37.73,37.79,37.72,37.78,50950.0,33.8125,33.8663,33.8035,33.8573,50950.0
2017-09-28 15:05:00,37.79,37.79,37.76,37.77,29879.0,33.8663,33.8663,33.8394,33.8483,29879.0
2017-09-28 15:10:00,37.76,37.79,37.76,37.77,61503.0,33.8394,33.8663,33.8394,33.8483,61503.0
2017-09-28 15:15:00,37.77,37.79,37.77,37.77,65931.0,33.8483,33.8663,33.8483,33.8483,65931.0
2017-09-28 15:20:00,37.77,37.78,37.73,37.75,114191.0,33.8483,33.8573,33.8125,33.8304,114191.0
2017-09-28 15:25:00,37.76,37.76,37.74,37.74,48866.0,33.8394,33.8394,33.8215,33.8215,48866.0
2017-09-28 15:30:00,37.75,37.75,37.71,37.71,87949.0,33.8304,33.8304,33.7946,33.7946,87949.0
2017-09-28 15:35:00,37.72,37.72,37.7,37.72,59034.0,33.8035,33.8035,33.7856,33.8035,59034.0
2017-09-28 15:40:00,37.72,37.75,37.71,37.73,139070.0,33.8035,33.8304,33.7946,33.8125,139070.0
2017-09-28 15:45:00,37.72,37.77,37.72,37.75,119658.0,33.8035,33.8483,33.8035,33.8304,119658.0
2017-09-28 15:50:00,37.75,37.75,37.72,37.75,211943.0,33.8304,33.8304,33.8035,33.8304,211943.0
2017-09-28 15:55:00,37.75,37.76,37.73,37.74,399664.0,33.8304,33.8394,33.8125,33.8215,399664.0
2017-09-29 09:30:00,37.73,37.96,37.71,37.96,199755.0,33.8125,34.0186,33.7946,34.0186,199755.0
2017-09-29 09:35:00,37.96,38.19,37.96,38.11,112847.0,34.0186,34.2247,34.0186,34.153,112847.0
2017-09-29 09:40:00,38.12,38.18,38.1,38.11,58179.0,34.162,34.2158,34.1441,34.153,58179.0
2017-09-29 09:45:00,38.11,38.21,38.1,38.18,112072.0,34.153,34.2427,34.1441,34.2158,112072.0
2017-09-29 09:50:00,38.19,38.22,38.06,38.2,348808.0,34.2247,34.2516,34.1082,34.2337,348808.0
2017-09-29 09:55:00,38.2,38.21,38.06,38.06,122757.0,34.2337,34.2427,34.1082,34.1082,122757.0
2017-09-29 10:00:00,38.05,38.21,38.04,38.2,94347.0,34.0993,34.2427,34.0903,34.2337,94347.0
2017-09-29 10:05:00,38.19,38.32,38.18,38.32,59626.0,34.2247,34.3412,34.2158,34.3412,59626.0
2017-09-29 10:10:00,38.32,38.32,38.23,38.23,86317.0,34.3412,34.3412,34.2606,34.2606,86317.0
2017-09-29 10:15:00,38.23,38.27,38.2,38.25,72971.0,34.2606,34.2964,34.2337,34.2785,72971.0
2017-09-29 10:20:00,38.23,38.34,38.23,38.34,73150.0,34.2606,34.3592,34.2606,34.3592,73150.0
2017-09-29 10:25:00,38.34,38.38,38.3,38.33,55424.0,34.3592,34.395,34.3233,34.3502,55424.0
2017-09-29 10:30:00,38.33,38.34,38.22,38.23,156514.0,34.3502,34.3592,34.2516,34.2606,156514.0
2017-09-29 10:35:00,38.23,38.32,38.2,38.32,55776.0,34.2606,34.3412,34.2337,34.3412,55776.0
2017-09-29 10:40:00,38.32,38.36,38.28,38.32,172389.0,34.3412,34.3771,34.3054,34.3412,172389.0
2017-09-29 10:45:00,38.31,38.33,38.25,38.26,68174.0,34.3323,34.3502,34.2785,34.2875,68174.0
2017-09-29 10:50:00,38.25,38.27,38.22,38.25,34930.0,34.2785,34.2964,34.2516,34.2785,34930.0
2017-09-29 10:55:00,38.24,38.33,38.22,38.32,194323.0,34.2695,34.3502,34.2516,34.3412,194323.0
2017-09-29 11:00:00,38.32,38.36,38.3,38.34,183067.0,34.3412,34.3771,34.3233,34.3592,183067.0
2017-09-29 11:05:00,38.34,38.34,38.22,38.22,43280.0,34.3592,34.3592,34.2516,34.2516,43280.0
2017-09-29 11:10:00,38.22,38.26,38.21,38.26,46691.0,34.2516,34.2875,34.2427,34.2875,46691.0
2017-09-29 11:15:00,38.26,38.35,38.25,38.35,63036.0,34.2875,34.3681,34.2785,34.3681,63036.0
2017-09-29 11:20:00,38.34,38.39,38.34,38.36,86329.0,34.3592,34.404,34.3592,34.3771,86329.0
2017-09-29 11:25:00,38.36,38.4,38.32,38.38,45602.0,34.3771,34.4129,34.3412,34.395,45602.0
2017-09-29 11:30:00,38.38,38.4,38.36,38.38,38426.0,34.395,34.4129,34.3771,34.395,38426.0
2017-09-29 11:35:00,38.37,38.39,38.27,38.29,209485.0,34.386,34.404,34.2964,34.3144,209485.0
2017-09-29 11:40:00,38.28,38.3,38.26,38.26,43431.0,34.3054,34.3233,34.2875,34.2875,43431.0
2017-09-29 11:45:00,38.27,38.35,38.25,38.31,359307.0,34.2964,34.3681,34.2785,34.3323,359307.0
2017-09-29 11:50:00,38.32,38.35,38.31,38.32,81174.0,34.3412,34.3681,34.3323,34.3412,81174.0
2017-09-29 11:55:00,38.32,38.36,38.3,38.36,79022.0,34.3412,34.3771,34.3233,34.3771,79022.0
2017-09-29 12:00:00,38.35,38.37,38.32,38.34,54008.0,34.3681,34.386,34.3412,34.3592,54008.0
2017-09-29 12:05:00,38.34,38.38,38.34,38.37,44593.0,34.3592,34.395,34.3592,34.386,44593.0
2017-09-29 12:10:00,38.36,38.39,38.36,38.38,33245.0,34.3771,34.404,34.3771,34.395,33245.0
2017-09-29 12:15:00,38.38,38.45,38.38,38.4,92273.0,34.395,34.4577,34.395,34.4129,92273.0
2017-09-29 12:20:00,38.4,38.45,38.37,38.44,167654.0,34.4129,34.4577,34.386,34.4488,167654.0
2017-09-29 12:25:00,38.44,38.5,38.43,38.49,77909.0,34.4488,34.5025,34.4398,34.4936,77909.0
2017-09-29 12:30:00,38.5,38.5,38.42,38.43,43939.0,34.5025,34.5025,34.4309,34.4398,43939.0
2017-09-29 12:35:00,38.43,38.47,38.41,38.47,52688.0,34.4398,34.4757,34.4219,34.4757,52688.0
2017-09-29 12:40:00,38.47,38.48,38.44,38.45,68023.0,34.4757,34.4846,34.4488,34.4577,68023.0
2017-09-29 12:45:00,38.45,38.49,38.45,38.48,59443.0,34.4577,34.4936,34.4577,34.4846,59443.0
2017-09-29 12:50:00,38.48,38.49,38.47,38.48,33122.0,34.4846,34.4936,34.4757,34.4846,33122.0
2017-09-29 12:55:00,38.48,38.58,38.47,38.57,77405.0,34.4846,34.5742,34.4757,34.5653,77405.0
2017-09-29 13:00:00,38.58,38.6,38.54,38.54,130249.0,34.5742,34.5922,34.5384,34.5384,130249.0
2017-09-29 13:05:00,38.55,38.59,38.53,38.57,274698.0,34.5474,34.5832,34.5294,34.5653,274698.0
2017-09-29 13:10:00,38.58,38.6,38.52,38.53,228784.0,34.5742,34.5922,34.5205,34.5294,228784.0
2017-09-29 13:15:00,38.53,38.53,38.42,38.43,92244.0,34.5294,34.5294,34.4309,34.4398,92244.0
2017-09-29 13:20:00,38.43,38.47,38.42,38.45,42114.0,34.4398,34.4757,34.4309,34.4577,42114.0
2017-09-29 13:25:00,38.45,38.46,38.41,38.42,38394.0,34.4577,34.4667,34.4219,34.4309,38394.0
2017-09-29 13:30:00,38.42,38.49,38.42,38.47,117021.0,34.4309,34.4936,34.4309,34.4757,117021.0
2017-09-29 13:35:00,38.47,38.5,38.46,38.48,33129.0,34.4757,34.5025,34.4667,34.4846,33129.0
2017-09-29 13:40:00,38.48,38.48,38.42,38.45,72602.0,34.4846,34.4846,34.4309,34.4577,72602.0
2017-09-29 13:45:00,38.45,38.47,38.45,38.47,19399.0,34.4577,34.4757,34.4577,34.4757,19399.0
2017-09-29 13:50:00,38.46,38.48,38.45,38.48,24158.0,34.4667,34.4846,34.4577,34.4846,24158.0
2017-09-29 13:55:00,38.48,38.51,38.45,38.5,81511.0,34.4846,34.5115,34.4577,34.5025,81511.0
2017-09-29 14:00:00,38.51,38.55,38.5,38.52,134665.0,34.5115,34.5474,34.5025,34.5205,134665.0
2017-09-29 14:05:00,38.51,38.52,38.48,38.51,78665.0,34.5115,34.5205,34.4846,34.5115,78665.0
2017-09-29 14:10:00,38.51,38.54,38.49,38.52,65207.0,34.5115,34.5384,34.4936,34.5205,65207.0
2017-09-29 14:15:00,38.52,38.53,38.5,38.5,46119.0,34.5205,34.5294,34.5025,34.5025,46119.0
2017-09-29 14:20:00,38.51,38.55,38.5,38.54,44716.0,34.5115,34.5474,34.5025,34.5384,44716.0
2017-09-29 14:25:00,38.53,38.55,38.52,38.52,34222.0,34.5294,34.5474,34.5205,34.5205,34222.0
2017-09-29 14:30:00,38.52,38.54,38.52,38.52,32238.0,34.5205,34.5384,34.5205,34.5205,32238.0
2017-09-29 14:35:00,38.52,38.54,38.51,38.54,159359.0,34.5205,34.5384,34.5115,34.5384,159359.0
2017-09-29 14:40:00,38.54,38.54,38.45,38.46,224363.0,34.5384,34.5384,34.4577,34.4667,224363.0
2017-09-29 14:45:00,38.46,38.49,38.44,38.47,114498.0,34.4667,34.4936,34.4488,34.4757,114498.0
2017-09-29 14:50:00,38.48,38.5,38.47,38.48,32791.0,34.4846,34.5025,34.4757,34.4846,32791.0
2017-09-29 14:55:00,38.48,38.5,38.46,38.47,51215.0,34.4846,34.5025,34.4667,34.4757,51215.0
2017-09-29 15:00:00,38.47,38.48,38.44,38.45,100805.0,34.4757,34.4846,34.4488,34.4577,100805.0
2017-09-29 15:05:00,38.44,38.45,38.38,38.4,78880.0,34.4488,34.4577,34.395,34.4129,78880.0
2017-09-29 15:10:00,38.4,38.4,38.38,38.39,29932.0,34.4129,34.4129,34.395,34.404,29932.0
2017-09-29 15:15:00,38.38,38.41,38.38,38.41,103955.0,34.395,34.4219,34.395,34.4219,103955.0
2017-09-29 15:20:00,38.41,38.42,38.39,38.41,75821.0,34.4219,34.4309,34.404,34.4219,75821.0
2017-09-29 15:25:00,38.41,38.42,38.37,38.37,62886.0,34.4219,34.4309,34.386,34.386,62886.0
2017-09-29 15:30:00,38.37,38.37,38.35,38.35,62801.0,34.386,34.386,34.3681,34.3681,62801.0
2017-09-29 15:35:00,38.35,38.38,38.35,38.37,48461.0,34.3681,34.395,34.3681,34.386,48461.0
2017-09-29 15:40:00,38.38,38.39,38.36,38.36,76700.0,34.395,34.404,34.3771,34.3771,76700.0
2017-09-29 15:45:00,38.36,38.42,38.36,38.41,154859.0,34.3771,34.4309,34.3771,34.4219,154859.0
2017-09-29 15:50:00,38.41,38.5,38.4,38.49,305933.0,34.4219,34.5025,34.4129,34.4936,305933.0
2017-09-29 15:55:00,38.49,38.49,38.43,38.45,398961.0,34.4936,34.4936,34.4398,34.4577,398961.0
2017-10-02 09:30:00,38.51,38.78,38.45,38.72,132523.0,34.5115,34.7535,34.4577,34.6997,132523.0
2017-10-02 09:35:00,38.73,38.76,38.53,38.62,114566.0,34.7087,34.7356,34.5294,34.6101,114566.0
2017-10-02 09:40:00,38.62,38.68,38.58,38.64,119451.0,34.6101,34.6639,34.5742,34.628,119451.0
2017-10-02 09:45:00,38.64,38.65,38.5,38.51,137078.0,34.628,34.637,34.5025,34.5115,137078.0
2017-10-02 09:50:00,38.52,38.59,38.48,38.59,77400.0,34.5205,34.5832,34.4846,34.5832,77400.0
2017-10-02 09:55:00,38.59,38.64,38.56,38.64,76288.0,34.5832,34.628,34.5563,34.628,76288.0
2017-10-02 10:00:00,38.64,38.65,38.58,38.59,71119.0,34.628,34.637,34.5742,34.5832,71119.0
2017-10-02 10:05:00,38.59,38.63,38.54,38.55,75153.0,34.5832,34.6191,34.5384,34.5474,75153.0
2017-10-02 10:10:00,38.55,38.57,38.49,38.52,75036.0,34.5474,34.5653,34.4936,34.5205,75036.0
2017-10-02 10:15:00,38.52,38.59,38.51,38.54,50379.0,34.5205,34.5832,34.5115,34.5384,50379.0
2017-10-02 10:20:00,38.54,38.57,38.53,38.55,41737.0,34.5384,34.5653,34.5294,34.5474,41737.0
2017-10-02 10:25:00,38.55,38.57,38.47,38.51,65146.0,34.5474,34.5653,34.4757,34.5115,65146.0
2017-10-02 10:30:00,38.5,38.55,38.48,38.54,40388.0,34.5025,34.5474,34.4846,34.5384,40388.0
2017-10-02 10:35:00,38.54,38.6,38.52,38.6,183640.0,34.5384,34.5922,34.5205,34.5922,183640.0
2017-10-02 10:40:00,38.59,38.6,38.54,38.59,45883.0,34.5832,34.5922,34.5384,34.5832,45883.0
2017-10-02 10:45:00,38.59,38.68,38.58,38.66,51672.0,34.5832,34.6639,34.5742,34.6459,51672.0
2017-10-02 10:50:00,38.66,38.67,38.57,38.6,75905.0,34.6459,34.6549,34.5653,34.5922,75905.0
2017-10-02 10:55:00,38.59,38.62,38.52,38.57,56911.0,34.5832,34.6101,34.5205,34.5653,56911.0
2017-10-02 11:00:00,38.56,38.59,38.56,38.57,29614.0,34.5563,34.5832,34.5563,34.5653,29614.0
2017-10-02 11:05:00,38.57,38.62,38.57,38.61,31090.0,34.5653,34.6101,34.5653,34.6011,31090.0
2017-10-02 11:10:00,38.61,38.63,38.58,38.61,51508.0,34.6011,34.6191,34.5742,34.6011,51508.0
2017-10-02 11:15:00,38.61,38.63,38.61,38.62,54520.0,34.6011,34.6191,34.6011,34.6101,54520.0
2017-10-02 11:20:00,38.62,38.63,38.59,38.63,49464.0,34.6101,34.6191,34.5832,34.6191,49464.0
2017-10-02 11:25:00,38.62,38.62,38.57,38.58,38292.0,34.6101,34.6101,34.5653,34.5742,38292.0
2017-10-02 11:30:00,38.57,38.58,38.53,38.58,34628.0,34.5653,34.5742,34.5294,34.5742,34628.0
2017-10-02 11:35:00,38.57,38.58,38.54,38.54,156264.0,34.5653,34.5742,34.5384,34.5384,156264.0
2017-10-02 11:40:00,38.55,38.55,38.48,38.49,50531.0,34.5474,34.5474,34.4846,34.4936,50531.0
2017-10-02 11:45:00,38.49,38.51,38.48,38.48,26121.0,34.4936,34.5115,34.4846,34.4846,26121.0
2017-10-02 11:50:00,38.48,38.5,38.48,38.5,27179.0,34.4846,34.5025,34.4846,34.5025,27179.0
2017-10-02 11:55:00,38.5,38.5,38.4,38.41,62416.0,34.5025,34.5025,34.4129,34.4219,62416.0
2017-10-02 12:00:00,38.42,38.42,38.37,38.42,30934.0,34.4309,34.4309,34.386,34.4309,30934.0
2017-10-02 12:05:00,38.42,38.47,38.42,38.46,42238.0,34.4309,34.4757,34.4309,34.4667,42238.0
2017-10-02 12:10:00,38.46,38.46,38.43,38.44,21705.0,34.4667,34.4667,34.4398,34.4488,21705.0
2017-10-02 12:15:00,38.44,38.49,38.42,38.49,33953.0,34.4488,34.4936,34.4309,34.4936,33953.0
2017-10-02 12:20:00,38.49,38.54,38.48,38.52,44044.0,34.4936,34.5384,34.4846,34.5205,44044.0
2017-10-02 12:25:00,38.52,38.52,38.49,38.49,20794.0,34.5205,34.5205,34.4936,34.4936,20794.0
2017-10-02 12:30:00,38.49,38.51,38.48,38.48,21199.0,34.4936,34.5115,34.4846,34.4846,21199.0
2017-10-02 12:35:00,38.49,38.53,38.48,38.52,26827.0,34.4936,34.5294,34.4846,34.5205,26827.0
2017-10-02 12:40:00,38.52,38.53,38.51,38.53,20037.0,34.5205,34.5294,34.5115,34.5294,20037.0
2017-10-02 12:45:00,38.53,38.54,38.51,38.52,34639.0,34.5294,34.5384,34.5115,34.5205,34639.0
2017-10-02 12:50:00,38.52,38.54,38.51,38.53,25382.0,34.5205,34.5384,34.5115,34.5294,25382.0
2017-10-02 12:55:00,38.54,38.58,38.53,38.57,22870.0,34.5384,34.5742,34.5294,34.5653,22870.0
2017-10-02 13:00:00,38.56,38.59,38.55,38.58,36522.0,34.5563,34.5832,34.5474,34.5742,36522.0
2017-10-02 13:05:00,38.59,38.61,38.57,38.61,65982.0,34.5832,34.6011,34.5653,34.6011,65982.0
2017-10-02 13:10:00,38.61,38.62,38.59,38.62,34452.0,34.6011,34.6101,34.5832,34.6101,34452.0
2017-10-02 13:15:00,38.61,38.67,38.61,38.66,51049.0,34.6011,34.6549,34.6011,34.6459,51049.0
2017-10-02 13:20:00,38.66,38.68,38.65,38.66,46171.0,34.6459,34.6639,34.637,34.6459,46171.0
2017-10-02 13:25:00,38.66,38.68,38.65,38.67,30411.0,34.6459,34.6639,34.637,34.6549,30411.0
2017-10-02 13:30:00,38.66,38.67,38.64,38.67,43960.0,34.6459,34.6549,34.628,34.6549,43960.0
2017-10-02 13:35:00,38.67,38.69,38.67,38.67,29020.0,34.6549,34.6728,34.6549,34.6549,29020.0
2017-10-02 13:40:00,38.68,38.68,38.63,38.64,60135.0,34.6639,34.6639,34.6191,34.628,60135.0
2017-10-02 13:45:00,38.64,38.68,38.63,38.67,62319.0,34.628,34.6639,34.6191,34.6549,62319.0
2017-10-02 13:50:00,38.68,38.7,38.68,38.7,25200.0,34.6639,34.6818,34.6639,34.6818,25200.0
2017-10-02 13:55:00,38.7,38.72,38.69,38.72,53618.0,34.6818,34.6997,34.6728,34.6997,53618.0
2017-10-02 14:00:00,38.72,38.76,38.71,38.76,65829.0,34.6997,34.7356,34.6907,34.7356,65829.0
2017-10-02 14:05:00,38.75,38.78,38.74,38.77,56831.0,34.7266,34.7535,34.7176,34.7445,56831.0
2017-10-02 14:10:00,38.77,38.77,38.7,38.71,51010.0,34.7445,34.7445,34.6818,34.6907,51010.0
2017-10-02 14:15:00,38.71,38.72,38.7,38.72,52490.0,34.6907,34.6997,34.6818,34.6997,52490.0
2017-10-02 14:20:00,38.72,38.73,38.71,38.72,38638.0,34.6997,34.7087,34.6907,34.6997,38638.0
2017-10-02 14:25:00,38.72,38.77,38.71,38.75,64074.0,34.6997,34.7445,34.6907,34.7266,64074.0
2017-10-02 14:30:00,38.76,38.77,38.75,38.77,141520.0,34.7356,34.7445,34.7266,34.7445,141520.0
2017-10-02 14:35:00,38.78,38.78,38.75,38.77,38642.0,34.7535,34.7535,34.7266,34.7445,38642.0
2017-10-02 14:40:00,38.77,38.77,38.75,38.76,46240.0,34.7445,34.7445,34.7266,34.7356,46240.0
2017-10-02 14:45:00,38.76,38.76,38.72,38.73,118330.0,34.7356,34.7356,34.6997,34.7087,118330.0
2017-10-02 14:50:00,38.73,38.73,38.71,38.72,55139.0,34.7087,34.7087,34.6907,34.6997,55139.0
2017-10-02 14:55:00,38.71,38.77,38.71,38.77,65604.0,34.6907,34.7445,34.6907,34.7445,65604.0
2017-10-02 15:00:00,38.77,38.77,38.74,38.77,46641.0,34.7445,34.7445,34.7176,34.7445,46641.0
2017-10-02 15:05:00,38.77,38.77,38.74,38.76,54896.0,34.7445,34.7445,34.7176,34.7356,54896.0
2017-10-02 15:10:00,38.76,38.76,38.74,38.75,43319.0,34.7356,34.7356,34.7176,34.7266,43319.0
2017-10-02 15:15:00,38.74,38.75,38.7,38.74,104048.0,34.7176,34.7266,34.6818,34.7176,104048.0
2017-10-02 15:20:00,38.73,38.74,38.68,38.68,117376.0,34.7087,34.7176,34.6639,34.6639,117376.0
2017-10-02 15:25:00,38.68,38.72,38.68,38.71,107875.0,34.6639,34.6997,34.6639,34.6907,107875.0
2017-10-02 15:30:00,38.71,38.72,38.69,38.7,86255.0,34.6907,34.6997,34.6728,34.6818,86255.0
2017-10-02 15:35:00,38.7,38.71,38.68,38.71,89468.0,34.6818,34.6907,34.6639,34.6907,89468.0
2017-10-02 15:40:00,38.71,38.72,38.67,38.67,123553.0,34.6907,34.6997,34.6549,34.6549,123553.0
2017-10-02 15:45:00,38.68,38.69,38.64,38.69,99819.0,34.6639,34.6728,34.628,34.6728,99819.0
2017-10-02 15:50:00,38.69,38.72,38.68,38.72,158723.0,34.6728,34.6997,34.6639,34.6997,158723.0
2017-10-02 15:55:00,38.72,38.74,38.71,38.73,387821.0,34.6997,34.7176,34.6907,34.7087,387821.0
2017-10-03 09:30:00,38.78,38.84,38.63,38.79,145696.0,34.7535,34.8072,34.6191,34.7624,145696.0
2017-10-03 09:35:00,38.77,38.93,38.75,38.93,105930.0,34.7445,34.8879,34.7266,34.8879,105930.0
2017-10-03 09:40:00,38.93,38.99,38.9,38.97,69843.0,34.8879,34.9417,34.861,34.9237,69843.0
2017-10-03 09:45:00,38.96,39.03,38.96,39.02,111929.0,34.9148,34.9775,34.9148,34.9686,111929.0
2017-10-03 09:50:00,39.02,39.05,38.99,39.01,43795.0,34.9686,34.9954,34.9417,34.9596,43795.0
2017-10-03 09:55:00,39.0,39.05,38.95,38.97,35200.0,34.9506,34.9954,34.9058,34.9237,35200.0
2017-10-03 10:00:00,38.97,39.01,38.97,39.0,57301.0,34.9237,34.9596,34.9237,34.9506,57301.0
2017-10-03 10:05:00,39.0,39.01,38.84,38.85,76960.0,34.9506,34.9596,34.8072,34.8162,76960.0
2017-10-03 10:10:00,38.85,38.87,38.72,38.72,82146.0,34.8162,34.8341,34.6997,34.6997,82146.0
2017-10-03 10:15:00,38.72,38.77,38.63,38.77,69709.0,34.6997,34.7445,34.6191,34.7445,69709.0
2017-10-03 10:20:00,38.77,38.77,38.71,38.73,44725.0,34.7445,34.7445,34.6907,34.7087,44725.0
2017-10-03 10:25:00,38.74,38.75,38.63,38.64,36505.0,34.7176,34.7266,34.6191,34.628,36505.0
2017-10-03 10:30:00,38.64,38.75,38.62,38.75,70674.0,34.628,34.7266,34.6101,34.7266,70674.0
2017-10-03 10:35:00,38.75,38.75,38.69,38.7,75509.0,34.7266,34.7266,34.6728,34.6818,75509.0
2017-10-03 10:40:00,38.7,38.72,38.66,38.66,67138.0,34.6818,34.6997,34.6459,34.6459,67138.0
2017-10-03 10:45:00,38.64,38.69,38.64,38.66,59843.0,34.628,34.6728,34.628,34.6459,59843.0
2017-10-03 10:50:00,38.66,38.69,38.62,38.63,49231.0,34.6459,34.6728,34.6101,34.6191,49231.0
2017-10-03 10:55:00,38.62,38.69,38.61,38.63,87850.0,34.6101,34.6728,34.6011,34.6191,87850.0
2017-10-03 11:00:00,38.62,38.62,38.57,38.59,49819.0,34.6101,34.6101,34.5653,34.5832,49819.0
2017-10-03 11:05:00,38.59,38.62,38.58,38.59,36629.0,34.5832,34.6101,34.5742,34.5832,36629.0
2017-10-03 11:10:00,38.59,38.59,38.55,38.57,52975.0,34.5832,34.5832,34.5474,34.5653,52975.0
2017-10-03 11:15:00,38.58,38.59,38.56,38.59,22229.0,34.5742,34.5832,34.5563,34.5832,22229.0
2017-10-03 11:20:00,38.59,38.6,38.56,38.58,36336.0,34.5832,34.5922,34.5563,34.5742,36336.0
2017-10-03 11:25:00,38.58,38.59,38.53,38.54,31397.0,34.5742,34.5832,34.5294,34.5384,31397.0
2017-10-03 11:30:00,38.54,38.56,38.52,38.55,34336.0,34.5384,34.5563,34.5205,34.5474,34336.0
2017-10-03 11:35:00,38.55,38.56,38.52,38.55,44471.0,34.5474,34.5563,34.5205,34.5474,44471.0
2017-10-03 11:40:00,38.55,38.56,38.53,38.53,21637.0,34.5474,34.5563,34.5294,34.5294,21637.0
2017-10-03 11:45:00,38.53,38.56,38.5,38.52,32029.0,34.5294,34.5563,34.5025,34.5205,32029.0
2017-10-03 11:50:00,38.51,38.52,38.48,38.51,24451.0,34.5115,34.5205,34.4846,34.5115,24451.0
2017-10-03 11:55:00,38.51,38.53,38.5,38.51,26689.0,34.5115,34.5294,34.5025,34.5115,26689.0
2017-10-03 12:00:00,38.51,38.54,38.5,38.54,20878.0,34.5115,34.5384,34.5025,34.5384,20878.0
2017-10-03 12:05:00,38.54,38.56,38.52,38.55,30627.0,34.5384,34.5563,34.5205,34.5474,30627.0
2017-10-03 12:10:00,38.55,38.58,38.55,38.58,26989.0,34.5474,34.5742,34.5474,34.5742,26989.0
2017-10-03 12:15:00,38.59,38.6,38.59,38.59,19849.0,34.5832,34.5922,34.5832,34.5832,19849.0
2017-10-03 12:20:00,38.6,38.6,38.56,38.56,38944.0,34.5922,34.5922,34.5563,34.5563,38944.0
2017-10-03 12:25:00,38.57,38.6,38.56,38.57,23808.0,34.5653,34.5922,34.5563,34.5653,23808.0
2017-10-03 12:30:00,38.58,38.62,38.57,38.61,27441.0,34.5742,34.6101,34.5653,34.6011,27441.0
2017-10-03 12:35:00,38.61,38.62,38.58,38.62,18793.0,34.6011,34.6101,34.5742,34.6101,18793.0
2017-10-03 12:40:00,38.61,38.66,38.61,38.66,39258.0,34.6011,34.6459,34.6011,34.6459,39258.0
2017-10-03 12:45:00,38.66,38.68,38.64,38.65,33147.0,34.6459,34.6639,34.628,34.637,33147.0
2017-10-03 12:50:00,38.65,38.69,38.64,38.67,34042.0,34.637,34.6728,34.628,34.6549,34042.0
2017-10-03 12:55:00,38.67,38.72,38.66,38.72,31049.0,34.6549,34.6997,34.6459,34.6997,31049.0
2017-10-03 13:00:00,38.73,38.81,38.73,38.78,78911.0,34.7087,34.7804,34.7087,34.7535,78911.0
2017-10-03 13:05:00,38.79,38.79,38.73,38.73,22118.0,34.7624,34.7624,34.7087,34.7087,22118.0
2017-10-03 13:10:00,38.73,38.75,38.72,38.74,28761.0,34.7087,34.7266,34.6997,34.7176,28761.0
2017-10-03 13:15:00,38.73,38.75,38.71,38.72,23097.0,34.7087,34.7266,34.6907,34.6997,23097.0
2017-10-03 13:20:00,38.72,38.73,38.71,38.73,30590.0,34.6997,34.7087,34.6907,34.7087,30590.0
2017-10-03 13:25:00,38.72,38.74,38.69,38.69,30159.0,34.6997,34.7176,34.6728,34.6728,30159.0
2017-10-03 13:30:00,38.69,38.7,38.65,38.66,18366.0,34.6728,34.6818,34.637,34.6459,18366.0
2017-10-03 13:35:00,38.67,38.72,38.66,38.72,57775.0,34.6549,34.6997,34.6459,34.6997,57775.0
2017-10-03 13:40:00,38.72,38.73,38.69,38.73,32865.0,34.6997,34.7087,34.6728,34.7087,32865.0
2017-10-03 13:45:00,38.72,38.87,38.72,38.85,113776.0,34.6997,34.8341,34.6997,34.8162,113776.0
2017-10-03 13:50:00,38.85,38.87,38.84,38.86,34620.0,34.8162,34.8341,34.8072,34.8252,34620.0
2017-10-03 13:55:00,38.85,38.87,38.83,38.86,38142.0,34.8162,34.8341,34.7983,34.8252,38142.0
2017-10-03 14:00:00,38.86,38.89,38.86,38.88,43469.0,34.8252,34.8521,34.8252,34.8431,43469.0
2017-10-03 14:05:00,38.88,38.9,38.87,38.9,53578.0,34.8431,34.861,34.8341,34.861,53578.0
2017-10-03 14:10:00,38.9,38.92,38.88,38.88,42196.0,34.861,34.8789,34.8431,34.8431,42196.0
2017-10-03 14:15:00,38.88,38.92,38.88,38.91,58456.0,34.8431,34.8789,34.8431,34.87,58456.0
2017-10-03 14:20:00,38.91,38.92,38.88,38.89,51201.0,34.87,34.8789,34.8431,34.8521,51201.0
2017-10-03 14:25:00,38.89,38.9,38.84,38.88,44288.0,34.8521,34.861,34.8072,34.8431,44288.0
2017-10-03 14:30:00,38.88,38.89,38.85,38.88,22992.0,34.8431,34.8521,34.8162,34.8431,22992.0
2017-10-03 14:35:00,38.87,38.87,38.83,38.85,29583.0,34.8341,34.8341,34.7983,34.8162,29583.0
2017-10-03 14:40:00,38.85,38.86,38.81,38.82,28137.0,34.8162,34.8252,34.7804,34.7893,28137.0
2017-10-03 14:45:00,38.82,38.84,38.81,38.82,23330.0,34.7893,34.8072,34.7804,34.7893,23330.0
2017-10-03 14:50:00,38.82,38.84,38.81,38.84,17813.0,34.7893,34.8072,34.7804,34.8072,17813.0
2017-10-03 14:55:00,38.84,38.84,38.78,38.81,66830.0,34.8072,34.8072,34.7535,34.7804,66830.0
2017-10-03 15:00:00,38.8,38.81,38.77,38.77,38190.0,34.7714,34.7804,34.7445,34.7445,38190.0
2017-10-03 15:05:00,38.77,38.79,38.76,38.77,35093.0,34.7445,34.7624,34.7356,34.7445,35093.0
2017-10-03 15:10:00,38.77,38.79,38.76,38.78,37258.0,34.7445,34.7624,34.7356,34.7535,37258.0
2017-10-03 15:15:00,38.78,38.78,38.75,38.75,37546.0,34.7535,34.7535,34.7266,34.7266,37546.0
2017-10-03 15:20:00,38.75,38.75,38.74,38.75,36362.0,34.7266,34.7266,34.7176,34.7266,36362.0
2017-10-03 15:25:00,38.74,38.76,38.72,38.72,85755.0,34.7176,34.7356,34.6997,34.6997,85755.0
2017-10-03 15:30:00,38.72,38.74,38.72,38.72,59733.0,34.6997,34.7176,34.6997,34.6997,59733.0
2017-10-03 15:35:00,38.72,38.77,38.72,38.76,90939.0,34.6997,34.7445,34.6997,34.7356,90939.0
2017-10-03 15:40:00,38.77,38.77,38.67,38.68,154422.0,34.7445,34.7445,34.6549,34.6639,154422.0
2017-10-03 15:45:00,38.69,38.71,38.68,38.68,85994.0,34.6728,34.6907,34.6639,34.6639,85994.0
2017-10-03 15:50:00,38.68,38.71,38.67,38.71,196228.0,34.6639,34.6907,34.6549,34.6907,196228.0
2017-10-03 15:55:00,38.71,38.72,38.67,38.72,376651.0,34.6907,34.6997,34.6549,34.6997,376651.0
2017-10-04 09:30:00,38.8,38.8,38.58,38.62,98590.0,34.7714,34.7714,34.5742,34.6101,98590.0
2017-10-04 09:35:00,38.62,38.69,38.59,38.59,81730.0,34.6101,34.6728,34.5832,34.5832,81730.0
2017-10-04 09:40:00,38.59,38.62,38.5,38.52,85732.0,34.5832,34.6101,34.5025,34.5205,85732.0
2017-10-04 09:45:00,38.52,38.59,38.52,38.59,45662.0,34.5205,34.5832,34.5205,34.5832,45662.0
2017-10-04 09:50:00,38.58,38.63,38.57,38.62,45198.0,34.5742,34.6191,34.5653,34.6101,45198.0
2017-10-04 09:55:00,38.61,38.68,38.56,38.65,37129.0,34.6011,34.6639,34.5563,34.637,37129.0
2017-10-04 10:00:00,38.65,38.69,38.62,38.67,52443.0,34.637,34.6728,34.6101,34.6549,52443.0
2017-10-04 10:05:00,38.67,38.7,38.64,38.67,35862.0,34.6549,34.6818,34.628,34.6549,35862.0
2017-10-04 10:10:00,38.66,38.67,38.63,38.64,32505.0,34.6459,34.6549,34.6191,34.628,32505.0
2017-10-04 10:15:00,38.63,38.71,38.6,38.69,42213.0,34.6191,34.6907,34.5922,34.6728,42213.0
2017-10-04 10:20:00,38.7,38.71,38.65,38.68,31089.0,34.6818,34.6907,34.637,34.6639,31089.0
2017-10-04 10:25:00,38.67,38.7,38.64,38.65,19061.0,34.6549,34.6818,34.628,34.637,19061.0
2017-10-04 10:30:00,38.65,38.7,38.61,38.64,50777.0,34.637,34.6818,34.6011,34.628,50777.0
2017-10-04 10:35:00,38.64,38.67,38.62,38.64,39460.0,34.628,34.6549,34.6101,34.628,39460.0
2017-10-04 10:40:00,38.64,38.64,38.59,38.62,36300.0,34.628,34.628,34.5832,34.6101,36300.0
2017-10-04 10:45:00,38.62,38.64,38.59,38.62,52582.0,34.6101,34.628,34.5832,34.6101,52582.0
2017-10-04 10:50:00,38.61,38.66,38.6,38.66,65242.0,34.6011,34.6459,34.5922,34.6459,65242.0
2017-10-04 10:55:00,38.66,38.68,38.61,38.63,50052.0,34.6459,34.6639,34.6011,34.6191,50052.0
2017-10-04 11:00:00,38.64,38.69,38.63,38.68,35660.0,34.628,34.6728,34.6191,34.6639,35660.0
2017-10-04 11:05:00,38.68,38.72,38.67,38.7,51914.0,34.6639,34.6997,34.6549,34.6818,51914.0
2017-10-04 11:10:00,38.7,38.71,38.66,38.66,33214.0,34.6818,34.6907,34.6459,34.6459,33214.0
2017-10-04 11:15:00,38.66,38.7,38.66,38.7,30850.0,34.6459,34.6818,34.6459,34.6818,30850.0
2017-10-04 11:20:00,38.7,38.71,38.67,38.7,63993.0,34.6818,34.6907,34.6549,34.6818,63993.0
2017-10-04 11:25:00,38.69,38.7,38.64,38.66,44867.0,34.6728,34.6818,34.628,34.6459,44867.0
2017-10-04 11:30:00,38.66,38.69,38.62,38.64,107575.0,34.6459,34.6728,34.6101,34.628,107575.0
2017-10-04 11:35:00,38.65,38.67,38.64,38.64,48888.0,34.637,34.6549,34.628,34.628,48888.0
2017-10-04 11:40:00,38.65,38.67,38.64,38.67,26867.0,34.637,34.6549,34.628,34.6549,26867.0
2017-10-04 11:45:00,38.67,38.71,38.65,38.71,31829.0,34.6549,34.6907,34.637,34.6907,31829.0
2017-10-04 11:50:00,38.7,38.76,38.7,38.75,40628.0,34.6818,34.7356,34.6818,34.7266,40628.0
2017-10-04 11:55:00,38.75,38.75,38.72,38.75,27882.0,34.7266,34.7266,34.6997,34.7266,27882.0
2017-10-04 12:00:00,38.75,38.76,38.69,38.75,59002.0,34.7266,34.7356,34.6728,34.7266,59002.0
2017-10-04 12:05:00,38.75,38.77,38.73,38.74,32037.0,34.7266,34.7445,34.7087,34.7176,32037.0
2017-10-04 12:10:00,38.73,38.79,38.73,38.79,22569.0,34.7087,34.7624,34.7087,34.7624,22569.0
2017-10-04 12:15:00,38.78,38.83,38.78,38.83,62116.0,34.7535,34.7983,34.7535,34.7983,62116.0
2017-10-04 12:20:00,38.82,38.82,38.77,38.81,107650.0,34.7893,34.7893,34.7445,34.7804,107650.0
2017-10-04 12:25:00,38.82,38.82,38.8,38.82,10653.0,34.7893,34.7893,34.7714,34.7893,10653.0
2017-10-04 12:30:00,38.82,38.82,38.74,38.76,69533.0,34.7893,34.7893,34.7176,34.7356,69533.0
2017-10-04 12:35:00,38.77,38.78,38.75,38.76,39316.0,34.7445,34.7535,34.7266,34.7356,39316.0
2017-10-04 12:40:00,38.76,38.78,38.76,38.78,27383.0,34.7356,34.7535,34.7356,34.7535,27383.0
2017-10-04 12:45:00,38.78,38.8,38.77,38.78,21544.0,34.7535,34.7714,34.7445,34.7535,21544.0
2017-10-04 12:50:00,38.78,38.79,38.76,38.78,44505.0,34.7535,34.7624,34.7356,34.7535,44505.0
2017-10-04 12:55:00,38.79,38.82,38.78,38.78,21246.0,34.7624,34.7893,34.7535,34.7535,21246.0
2017-10-04 13:00:00,38.79,38.82,38.78,38.81,34722.0,34.7624,34.7893,34.7535,34.7804,34722.0
2017-10-04 13:05:00,38.8,38.82,38.79,38.79,23932.0,34.7714,34.7893,34.7624,34.7624,23932.0
2017-10-04 13:10:00,38.78,38.8,38.77,38.78,19900.0,34.7535,34.7714,34.7445,34.7535,19900.0
2017-10-04 13:15:00,38.79,38.79,38.71,38.71,25644.0,34.7624,34.7624,34.6907,34.6907,25644.0
2017-10-04 13:20:00,38.71,38.75,38.7,38.74,20782.0,34.6907,34.7266,34.6818,34.7176,20782.0
2017-10-04 13:25:00,38.74,38.76,38.72,38.72,19111.0,34.7176,34.7356,34.6997,34.6997,19111.0
2017-10-04 13:30:00,38.73,38.73,38.68,38.68,23738.0,34.7087,34.7087,34.6639,34.6639,23738.0
2017-10-04 13:35:00,38.68,38.69,38.62,38.62,52772.0,34.6639,34.6728,34.6101,34.6101,52772.0
2017-10-04 13:40:00,38.63,38.64,38.61,38.64,17797.0,34.6191,34.628,34.6011,34.628,17797.0
2017-10-04 13:45:00,38.64,38.64,38.6,38.6,23592.0,34.628,34.628,34.5922,34.5922,23592.0
2017-10-04 13:50:00,38.61,38.65,38.6,38.63,28035.0,34.6011,34.637,34.5922,34.6191,28035.0
2017-10-04 13:55:00,38.63,38.63,38.6,38.61,24480.0,34.6191,34.6191,34.5922,34.6011,24480.0
2017-10-04 14:00:00,38.61,38.62,38.59,38.6,22934.0,34.6011,34.6101,34.5832,34.5922,22934.0
2017-10-04 14:05:00,38.61,38.65,38.61,38.62,22882.0,34.6011,34.637,34.6011,34.6101,22882.0
2017-10-04 14:10:00,38.61,38.62,38.58,38.59,33752.0,34.6011,34.6101,34.5742,34.5832,33752.0
2017-10-04 14:15:00,38.58,38.61,38.56,38.61,27981.0,34.5742,34.6011,34.5563,34.6011,27981.0
2017-10-04 14:20:00,38.6,38.62,38.59,38.61,28180.0,34.5922,34.6101,34.5832,34.6011,28180.0
2017-10-04 14:25:00,38.61,38.62,38.57,38.59,47050.0,34.6011,34.6101,34.5653,34.5832,47050.0
2017-10-04 14:30:00,38.59,38.6,38.58,38.59,13330.0,34.5832,34.5922,34.5742,34.5832,13330.0
2017-10-04 14:35:00,38.59,38.61,38.58,38.59,30782.0,34.5832,34.6011,34.5742,34.5832,30782.0
2017-10-04 14:40:00,38.6,38.64,38.58,38.64,31209.0,34.5922,34.628,34.5742,34.628,31209.0
2017-10-04 14:45:00,38.64,38.67,38.63,38.66,39116.0,34.628,34.6549,34.6191,34.6459,39116.0
2017-10-04 14:50:00,38.66,38.7,38.66,38.69,31783.0,34.6459,34.6818,34.6459,34.6728,31783.0
2017-10-04 14:55:00,38.69,38.7,38.67,38.68,34715.0,34.6728,34.6818,34.6549,34.6639,34715.0
2017-10-04 15:00:00,38.68,38.69,38.67,38.69,32221.0,34.6639,34.6728,34.6549,34.6728,32221.0
2017-10-04 15:05:00,38.69,38.71,38.68,38.7,30823.0,34.6728,34.6907,34.6639,34.6818,30823.0
2017-10-04 15:10:00,38.7,38.7,38.68,38.68,15662.0,34.6818,34.6818,34.6639,34.6639,15662.0
2017-10-04 15:15:00,38.68,38.7,38.68,38.7,62015.0,34.6639,34.6818,34.6639,34.6818,62015.0
2017-10-04 15:20:00,38.69,38.7,38.69,38.7,22672.0,34.6728,34.6818,34.6728,34.6818,22672.0
2017-10-04 15:25:00,38.7,38.71,38.67,38.67,47699.0,34.6818,34.6907,34.6549,34.6549,47699.0
2017-10-04 15:30:00,38.67,38.68,38.62,38.64,57249.0,34.6549,34.6639,34.6101,34.628,57249.0
2017-10-04 15:35:00,38.64,38.67,38.63,38.64,75804.0,34.628,34.6549,34.6191,34.628,75804.0
2017-10-04 15:40:00,38.64,38.65,38.63,38.64,57881.0,34.628,34.637,34.6191,34.628,57881.0
2017-10-04 15:45:00,38.64,38.65,38.63,38.63,69914.0,34.628,34.637,34.6191,34.6191,69914.0
2017-10-04 15:50:00,38.64,38.66,38.62,38.64,115629.0,34.628,34.6459,34.6101,34.628,115629.0
2017-10-04 15:55:00,38.63,38.66,38.63,38.65,262842.0,34.6191,34.6459,34.6191,34.637,262842.0
2017-10-05 09:30:00,38.76,38.88,38.67,38.88,72547.0,34.7356,34.8431,34.6549,34.8431,72547.0
2017-10-05 09:35:00,38.88,38.93,38.8,38.82,48786.0,34.8431,34.8879,34.7714,34.7893,48786.0
2017-10-05 09:40:00,38.82,38.92,38.81,38.9,43620.0,34.7893,34.8789,34.7804,34.861,43620.0
2017-10-05 09:45:00,38.91,38.94,38.9,38.91,49164.0,34.87,34.8969,34.861,34.87,49164.0
2017-10-05 09:50:00,38.91,38.97,38.91,38.92,33158.0,34.87,34.9237,34.87,34.8789,33158.0
2017-10-05 09:55:00,38.92,38.94,38.88,38.89,38302.0,34.8789,34.8969,34.8431,34.8521,38302.0
2017-10-05 10:00:00,38.89,38.89,38.82,38.82,41506.0,34.8521,34.8521,34.7893,34.7893,41506.0
2017-10-05 10:05:00,38.81,38.85,38.78,38.8,36711.0,34.7804,34.8162,34.7535,34.7714,36711.0
2017-10-05 10:10:00,38.79,38.83,38.78,38.82,28420.0,34.7624,34.7983,34.7535,34.7893,28420.0
2017-10-05 10:15:00,38.82,38.87,38.81,38.84,37307.0,34.7893,34.8341,34.7804,34.8072,37307.0
2017-10-05 10:20:00,38.84,38.86,38.82,38.83,23930.0,34.8072,34.8252,34.7893,34.7983,23930.0
2017-10-05 10:25:00,38.82,38.85,38.76,38.77,30292.0,34.7893,34.8162,34.7356,34.7445,30292.0
2017-10-05 10:30:00,38.78,38.79,38.74,38.74,30392.0,34.7535,34.7624,34.7176,34.7176,30392.0
2017-10-05 10:35:00,38.74,38.78,38.72,38.76,29593.0,34.7176,34.7535,34.6997,34.7356,29593.0
2017-10-05 10:40:00,38.76,38.77,38.74,38.77,28460.0,34.7356,34.7445,34.7176,34.7445,28460.0
2017-10-05 10:45:00,38.76,38.76,38.71,38.75,21994.0,34.7356,34.7356,34.6907,34.7266,21994.0
2017-10-05 10:50:00,38.74,38.83,38.74,38.8,50639.0,34.7176,34.7983,34.7176,34.7714,50639.0
2017-10-05 10:55:00,38.81,38.83,38.74,38.75,52399.0,34.7804,34.7983,34.7176,34.7266,52399.0
2017-10-05 11:00:00,38.76,38.83,38.75,38.83,33685.0,34.7356,34.7983,34.7266,34.7983,33685.0
2017-10-05 11:05:00,38.83,38.84,38.75,38.75,51505.0,34.7983,34.8072,34.7266,34.7266,51505.0
2017-10-05 11:10:00,38.76,38.79,38.75,38.76,42358.0,34.7356,34.7624,34.7266,34.7356,42358.0
2017-10-05 11:15:00,38.76,38.8,38.76,38.8,31708.0,34.7356,34.7714,34.7356,34.7714,31708.0
2017-10-05 11:20:00,38.79,38.85,38.79,38.84,40322.0,34.7624,34.8162,34.7624,34.8072,40322.0
2017-10-05 11:25:00,38.83,38.85,38.81,38.82,36796.0,34.7983,34.8162,34.7804,34.7893,36796.0
2017-10-05 11:30:00,38.81,38.87,38.81,38.86,29330.0,34.7804,34.8341,34.7804,34.8252,29330.0
2017-10-05 11:35:00,38.86,38.87,38.82,38.83,22653.0,34.8252,34.8341,34.7893,34.7983,22653.0
2017-10-05 11:40:00,38.83,38.87,38.83,38.86,29980.0,34.7983,34.8341,34.7983,34.8252,29980.0
2017-10-05 11:45:00,38.86,38.88,38.82,38.85,77058.0,34.8252,34.8431,34.7893,34.8162,77058.0
2017-10-05 11:50:00,38.86,38.86,38.8,38.8,50834.0,34.8252,34.8252,34.7714,34.7714,50834.0
2017-10-05 11:55:00,38.8,38.8,38.74,38.75,54464.0,34.7714,34.7714,34.7176,34.7266,54464.0
2017-10-05 12:00:00,38.75,38.76,38.74,38.75,53505.0,34.7266,34.7356,34.7176,34.7266,53505.0
2017-10-05 12:05:00,38.74,38.74,38.72,38.73,29285.0,34.7176,34.7176,34.6997,34.7087,29285.0
2017-10-05 12:10:00,38.74,38.82,38.73,38.81,19249.0,34.7176,34.7893,34.7087,34.7804,19249.0
2017-10-05 12:15:00,38.81,38.85,38.81,38.84,39000.0,34.7804,34.8162,34.7804,34.8072,39000.0
2017-10-05 12:20:00,38.84,38.89,38.82,38.85,41990.0,34.8072,34.8521,34.7893,34.8162,41990.0
2017-10-05 12:25:00,38.85,38.86,38.82,38.83,25528.0,34.8162,34.8252,34.7893,34.7983,25528.0
2017-10-05 12:30:00,38.84,38.87,38.82,38.84,25180.0,34.8072,34.8341,34.7893,34.8072,25180.0
2017-10-05 12:35:00,38.85,38.88,38.84,38.85,26778.0,34.8162,34.8431,34.8072,34.8162,26778.0
2017-10-05 12:40:00,38.85,38.86,38.83,38.84,19915.0,34.8162,34.8252,34.7983,34.8072,19915.0
2017-10-05 12:45:00,38.84,38.91,38.83,38.91,22186.0,34.8072,34.87,34.7983,34.87,22186.0
2017-10-05 12:50:00,38.9,38.91,38.87,38.88,17249.0,34.861,34.87,34.8341,34.8431,17249.0
2017-10-05 12:55:00,38.88,38.9,38.87,38.89,21690.0,34.8431,34.861,34.8341,34.8521,21690.0
2017-10-05 13:00:00,38.89,38.93,38.89,38.93,27708.0,34.8521,34.8879,34.8521,34.8879,27708.0
2017-10-05 13:05:00,38.93,38.95,38.91,38.94,24335.0,34.8879,34.9058,34.87,34.8969,24335.0
2017-10-05 13:10:00,38.93,38.94,38.91,38.92,27077.0,34.8879,34.8969,34.87,34.8789,27077.0
2017-10-05 13:15:00,38.93,38.95,38.91,38.94,21275.0,34.8879,34.9058,34.87,34.8969,21275.0
2017-10-05 13:20:00,38.95,38.96,38.92,38.94,44086.0,34.9058,34.9148,34.8789,34.8969,44086.0
2017-10-05 13:25:00,38.94,38.96,38.93,38.95,22898.0,34.8969,34.9148,34.8879,34.9058,22898.0
2017-10-05 13:30:00,38.95,38.96,38.89,38.9,19099.0,34.9058,34.9148,34.8521,34.861,19099.0
2017-10-05 13:35:00,38.91,38.95,38.9,38.94,22730.0,34.87,34.9058,34.861,34.8969,22730.0
2017-10-05 13:40:00,38.94,38.94,38.91,38.93,20415.0,34.8969,34.8969,34.87,34.8879,20415.0
2017-10-05 13:45:00,38.93,38.96,38.92,38.95,30152.0,34.8879,34.9148,34.8789,34.9058,30152.0
2017-10-05 13:50:00,38.95,38.97,38.94,38.95,20429.0,34.9058,34.9237,34.8969,34.9058,20429.0
2017-10-05 13:55:00,38.95,38.99,38.94,38.95,29743.0,34.9058,34.9417,34.8969,34.9058,29743.0
2017-10-05 14:00:00,38.94,38.95,38.93,38.94,13040.0,34.8969,34.9058,34.8879,34.8969,13040.0
2017-10-05 14:05:00,38.94,38.96,38.92,38.92,24623.0,34.8969,34.9148,34.8789,34.8789,24623.0
2017-10-05 14:10:00,38.93,38.96,38.92,38.94,30406.0,34.8879,34.9148,34.8789,34.8969,30406.0
2017-10-05 14:15:00,38.94,38.95,38.92,38.92,38352.0,34.8969,34.9058,34.8789,34.8789,38352.0
2017-10-05 14:20:00,38.93,38.94,38.92,38.93,23765.0,34.8879,34.8969,34.8789,34.8879,23765.0
2017-10-05 14:25:00,38.94,38.95,38.86,38.86,43009.0,34.8969,34.9058,34.8252,34.8252,43009.0
2017-10-05 14:30:00,38.86,38.92,38.86,38.88,45961.0,34.8252,34.8789,34.8252,34.8431,45961.0
2017-10-05 14:35:00,38.88,38.9,38.86,38.9,28131.0,34.8431,34.861,34.8252,34.861,28131.0
2017-10-05 14:40:00,38.89,38.96,38.89,38.94,49099.0,34.8521,34.9148,34.8521,34.8969,49099.0
2017-10-05 14:45:00,38.93,38.95,38.92,38.92,30947.0,34.8879,34.9058,34.8789,34.8789,30947.0
2017-10-05 14:50:00,38.92,38.93,38.91,38.93,24109.0,34.8789,34.8879,34.87,34.8879,24109.0
2017-10-05 14:55:00,38.93,38.96,38.89,38.95,58753.0,34.8879,34.9148,34.8521,34.9058,58753.0
2017-10-05 15:00:00,38.96,39.01,38.95,39.0,141270.0,34.9148,34.9596,34.9058,34.9506,141270.0
2017-10-05 15:05:00,38.99,39.02,38.98,39.0,67218.0,34.9417,34.9686,34.9327,34.9506,67218.0
2017-10-05 15:10:00,39.01,39.01,38.97,38.98,64993.0,34.9596,34.9596,34.9237,34.9327,64993.0
2017-10-05 15:15:00,38.98,39.01,38.97,39.0,73592.0,34.9327,34.9596,34.9237,34.9506,73592.0
2017-10-05 15:20:00,39.0,39.03,38.99,39.02,42681.0,34.9506,34.9775,34.9417,34.9686,42681.0
2017-10-05 15:25:00,39.02,39.04,39.0,39.0,82289.0,34.9686,34.9865,34.9506,34.9506,82289.0
2017-10-05 15:30:00,39.0,39.01,38.96,38.99,64840.0,34.9506,34.9596,34.9148,34.9417,64840.0
2017-10-05 15:35:00,39.0,39.02,38.99,39.0,63041.0,34.9506,34.9686,34.9417,34.9506,63041.0
2017-10-05 15:40:00,39.0,39.01,38.97,38.98,90108.0,34.9506,34.9596,34.9237,34.9327,90108.0
2017-10-05 15:45:00,38.99,39.01,38.99,39.0,117231.0,34.9417,34.9596,34.9417,34.9506,117231.0
2017-10-05 15:50:00,39.01,39.02,38.96,38.96,129591.0,34.9596,34.9686,34.9148,34.9148,129591.0
2017-10-05 15:55:00,38.97,38.99,38.95,38.99,269012.0,34.9237,34.9417,34.9058,34.9417,269012.0
2017-10-06 09:30:00,39.05,39.05,38.79,38.8,89781.0,34.9954,34.9954,34.7624,34.7714,89781.0
2017-10-06 09:35:00,38.81,38.97,38.79,38.95,29772.0,34.7804,34.9237,34.7624,34.9058,29772.0
2017-10-06 09:40:00,38.96,39.04,38.94,39.0,36231.0,34.9148,34.9865,34.8969,34.9506,36231.0
2017-10-06 09:45:00,39.01,39.03,38.97,38.98,53780.0,34.9596,34.9775,34.9237,34.9327,53780.0
2017-10-06 09:50:00,38.98,39.0,38.96,38.99,47326.0,34.9327,34.9506,34.9148,34.9417,47326.0
2017-10-06 09:55:00,38.98,39.05,38.98,39.04,43432.0,34.9327,34.9954,34.9327,34.9865,43432.0
2017-10-06 10:00:00,39.05,39.08,39.0,39.01,34113.0,34.9954,35.0223,34.9506,34.9596,34113.0
2017-10-06 10:05:00,39.0,39.01,38.97,38.99,55322.0,34.9506,34.9596,34.9237,34.9417,55322.0
2017-10-06 10:10:00,38.99,39.0,38.93,38.93,55692.0,34.9417,34.9506,34.8879,34.8879,55692.0
2017-10-06 10:15:00,38.93,38.96,38.92,38.92,52404.0,34.8879,34.9148,34.8789,34.8789,52404.0
2017-10-06 10:20:00,38.91,38.93,38.88,38.88,47441.0,34.87,34.8879,34.8431,34.8431,47441.0
2017-10-06 10:25:00,38.88,38.89,38.84,38.86,75680.0,34.8431,34.8521,34.8072,34.8252,75680.0
2017-10-06 10:30:00,38.87,38.89,38.83,38.86,40330.0,34.8341,34.8521,34.7983,34.8252,40330.0
2017-10-06 10:35:00,38.85,38.85,38.79,38.81,56946.0,34.8162,34.8162,34.7624,34.7804,56946.0
2017-10-06 10:40:00,38.81,38.83,38.78,38.79,35213.0,34.7804,34.7983,34.7535,34.7624,35213.0
2017-10-06 10:45:00,38.79,38.81,38.72,38.72,177378.0,34.7624,34.7804,34.6997,34.6997,177378.0
2017-10-06 10:50:00,38.71,38.74,38.7,38.73,47018.0,34.6907,34.7176,34.6818,34.7087,47018.0
2017-10-06 10:55:00,38.73,38.76,38.69,38.74,41622.0,34.7087,34.7356,34.6728,34.7176,41622.0
2017-10-06 11:00:00,38.75,38.8,38.75,38.8,32477.0,34.7266,34.7714,34.7266,34.7714,32477.0
2017-10-06 11:05:00,38.8,38.81,38.75,38.76,33733.0,34.7714,34.7804,34.7266,34.7356,33733.0
2017-10-06 11:10:00,38.77,38.77,38.75,38.75,32464.0,34.7445,34.7445,34.7266,34.7266,32464.0
2017-10-06 11:15:00,38.76,38.84,38.75,38.84,43509.0,34.7356,34.8072,34.7266,34.8072,43509.0
2017-10-06 11:20:00,38.85,38.85,38.81,38.84,49216.0,34.8162,34.8162,34.7804,34.8072,49216.0
2017-10-06 11:25:00,38.83,38.84,38.8,38.81,25309.0,34.7983,34.8072,34.7714,34.7804,25309.0
2017-10-06 11:30:00,38.82,38.82,38.8,38.82,23017.0,34.7893,34.7893,34.7714,34.7893,23017.0
2017-10-06 11:35:00,38.81,38.82,38.8,38.8,16616.0,34.7804,34.7893,34.7714,34.7714,16616.0
2017-10-06 11:40:00,38.8,38.82,38.76,38.79,67719.0,34.7714,34.7893,34.7356,34.7624,67719.0
2017-10-06 11:45:00,38.78,38.8,38.77,38.79,23813.0,34.7535,34.7714,34.7445,34.7624,23813.0
2017-10-06 11:50:00,38.8,38.8,38.77,38.79,34616.0,34.7714,34.7714,34.7445,34.7624,34616.0
2017-10-06 11:55:00,38.8,38.81,38.78,38.78,36675.0,34.7714,34.7804,34.7535,34.7535,36675.0
2017-10-06 12:00:00,38.78,38.8,38.76,38.8,29744.0,34.7535,34.7714,34.7356,34.7714,29744.0
2017-10-06 12:05:00,38.8,38.8,38.79,38.8,42243.0,34.7714,34.7714,34.7624,34.7714,42243.0
2017-10-06 12:10:00,38.79,38.8,38.78,38.79,47680.0,34.7624,34.7714,34.7535,34.7624,47680.0
2017-10-06 12:15:00,38.79,38.83,38.79,38.8,45436.0,34.7624,34.7983,34.7624,34.7714,45436.0
2017-10-06 12:20:00,38.8,38.83,38.79,38.83,31444.0,34.7714,34.7983,34.7624,34.7983,31444.0
2017-10-06 12:25:00,38.83,38.86,38.83,38.84,23916.0,34.7983,34.8252,34.7983,34.8072,23916.0
2017-10-06 12:30:00,38.85,38.88,38.84,38.86,49093.0,34.8162,34.8431,34.8072,34.8252,49093.0
2017-10-06 12:35:00,38.85,38.9,38.85,38.89,60105.0,34.8162,34.861,34.8162,34.8521,60105.0
2017-10-06 12:40:00,38.89,38.9,38.86,38.88,41312.0,34.8521,34.861,34.8252,34.8431,41312.0
2017-10-06 12:45:00,38.89,38.89,38.87,38.87,32467.0,34.8521,34.8521,34.8341,34.8341,32467.0
2017-10-06 12:50:00,38.87,38.87,38.84,38.84,19129.0,34.8341,34.8341,34.8072,34.8072,19129.0
2017-10-06 12:55:00,38.84,38.86,38.83,38.84,30872.0,34.8072,34.8252,34.7983,34.8072,30872.0
2017-10-06 13:00:00,38.84,38.85,38.82,38.82,39606.0,34.8072,34.8162,34.7893,34.7893,39606.0
2017-10-06 13:05:00,38.82,38.83,38.81,38.82,15775.0,34.7893,34.7983,34.7804,34.7893,15775.0
2017-10-06 13:10:00,38.83,38.83,38.8,38.81,43561.0,34.7983,34.7983,34.7714,34.7804,43561.0
2017-10-06 13:15:00,38.81,38.83,38.8,38.82,22158.0,34.7804,34.7983,34.7714,34.7893,22158.0
2017-10-06 13:20:00,38.81,38.84,38.81,38.84,26382.0,34.7804,34.8072,34.7804,34.8072,26382.0
2017-10-06 13:25:00,38.84,38.87,38.82,38.82,26372.0,34.8072,34.8341,34.7893,34.7893,26372.0
2017-10-06 13:30:00,38.83,38.83,38.81,38.81,27658.0,34.7983,34.7983,34.7804,34.7804,27658.0
2017-10-06 13:35:00,38.82,38.83,38.79,38.8,31844.0,34.7893,34.7983,34.7624,34.7714,31844.0
2017-10-06 13:40:00,38.8,38.81,38.76,38.76,58284.0,34.7714,34.7804,34.7356,34.7356,58284.0
2017-10-06 13:45:00,38.76,38.78,38.76,38.77,27552.0,34.7356,34.7535,34.7356,34.7445,27552.0
2017-10-06 13:50:00,38.77,38.78,38.73,38.73,43584.0,34.7445,34.7535,34.7087,34.7087,43584.0
2017-10-06 13:55:00,38.73,38.74,38.7,38.71,45742.0,34.7087,34.7176,34.6818,34.6907,45742.0
2017-10-06 14:00:00,38.71,38.73,38.7,38.71,33980.0,34.6907,34.7087,34.6818,34.6907,33980.0
2017-10-06 14:05:00,38.71,38.74,38.7,38.71,61045.0,34.6907,34.7176,34.6818,34.6907,61045.0
2017-10-06 14:10:00,38.71,38.72,38.68,38.68,67718.0,34.6907,34.6997,34.6639,34.6639,67718.0
2017-10-06 14:15:00,38.69,38.72,38.68,38.7,57152.0,34.6728,34.6997,34.6639,34.6818,57152.0
2017-10-06 14:20:00,38.71,38.71,38.67,38.67,31989.0,34.6907,34.6907,34.6549,34.6549,31989.0
2017-10-06 14:25:00,38.67,38.69,38.67,38.68,50753.0,34.6549,34.6728,34.6549,34.6639,50753.0
2017-10-06 14:30:00,38.67,38.72,38.67,38.72,43251.0,34.6549,34.6997,34.6549,34.6997,43251.0
2017-10-06 14:35:00,38.72,38.75,38.72,38.73,33976.0,34.6997,34.7266,34.6997,34.7087,33976.0
2017-10-06 14:40:00,38.72,38.75,38.72,38.75,30342.0,34.6997,34.7266,34.6997,34.7266,30342.0
2017-10-06 14:45:00,38.75,38.77,38.74,38.76,28325.0,34.7266,34.7445,34.7176,34.7356,28325.0
2017-10-06 14:50:00,38.77,38.77,38.74,38.76,65020.0,34.7445,34.7445,34.7176,34.7356,65020.0
2017-10-06 14:55:00,38.76,38.76,38.72,38.74,52205.0,34.7356,34.7356,34.6997,34.7176,52205.0
2017-10-06 15:00:00,38.75,38.75,38.73,38.73,43737.0,34.7266,34.7266,34.7087,34.7087,43737.0
2017-10-06 15:05:00,38.73,38.74,38.7,38.7,40282.0,34.7087,34.7176,34.6818,34.6818,40282.0
2017-10-06 15:10:00,38.7,38.75,38.7,38.75,51534.0,34.6818,34.7266,34.6818,34.7266,51534.0
2017-10-06 15:15:00,38.75,38.76,38.74,38.75,35209.0,34.7266,34.7356,34.7176,34.7266,35209.0
2017-10-06 15:20:00,38.75,38.79,38.74,38.79,42540.0,34.7266,34.7624,34.7176,34.7624,42540.0
2017-10-06 15:25:00,38.79,38.79,38.75,38.76,40986.0,34.7624,34.7624,34.7266,34.7356,40986.0
2017-10-06 15:30:00,38.76,38.77,38.71,38.73,85031.0,34.7356,34.7445,34.6907,34.7087,85031.0
2017-10-06 15:35:00,38.73,38.76,38.72,38.76,57648.0,34.7087,34.7356,34.6997,34.7356,57648.0
2017-10-06 15:40:00,38.76,38.79,38.75,38.77,98987.0,34.7356,34.7624,34.7266,34.7445,98987.0
2017-10-06 15:45:00,38.77,38.77,38.75,38.75,70784.0,34.7445,34.7445,34.7266,34.7266,70784.0
2017-10-06 15:50:00,38.76,38.81,38.75,38.8,194741.0,34.7356,34.7804,34.7266,34.7714,194741.0
2017-10-06 15:55:00,38.8,38.82,38.79,38.81,347646.0,34.7714,34.7893,34.7624,34.7804,347646.0
2017-10-09 09:30:00,38.8,39.22,38.8,39.2,207437.0,34.7714,35.1478,34.7714,35.1299,207437.0
2017-10-09 09:35:00,39.2,39.27,39.05,39.13,72246.0,35.1299,35.1926,34.9954,35.0671,72246.0
2017-10-09 09:40:00,39.13,39.15,39.04,39.04,44356.0,35.0671,35.0851,34.9865,34.9865,44356.0
2017-10-09 09:45:00,39.04,39.08,39.0,39.02,49288.0,34.9865,35.0223,34.9506,34.9686,49288.0
2017-10-09 09:50:00,39.01,39.05,38.99,39.01,86345.0,34.9596,34.9954,34.9417,34.9596,86345.0
2017-10-09 09:55:00,39.01,39.05,39.0,39.04,24865.0,34.9596,34.9954,34.9506,34.9865,24865.0
2017-10-09 10:00:00,39.04,39.04,38.99,39.0,82568.0,34.9865,34.9865,34.9417,34.9506,82568.0
2017-10-09 10:05:00,39.01,39.03,38.96,39.02,160847.0,34.9596,34.9775,34.9148,34.9686,160847.0
2017-10-09 10:10:00,39.03,39.04,38.99,38.99,44988.0,34.9775,34.9865,34.9417,34.9417,44988.0
2017-10-09 10:15:00,39.0,39.03,38.98,38.98,71853.0,34.9506,34.9775,34.9327,34.9327,71853.0
2017-10-09 10:20:00,38.98,38.99,38.96,38.98,46738.0,34.9327,34.9417,34.9148,34.9327,46738.0
2017-10-09 10:25:00,38.99,39.03,38.97,39.02,37957.0,34.9417,34.9775,34.9237,34.9686,37957.0
2017-10-09 10:30:00,39.01,39.01,38.95,38.98,49385.0,34.9596,34.9596,34.9058,34.9327,49385.0
2017-10-09 10:35:00,38.97,39.02,38.97,39.01,29576.0,34.9237,34.9686,34.9237,34.9596,29576.0
2017-10-09 10:40:00,39.0,39.06,39.0,39.06,49392.0,34.9506,35.0044,34.9506,35.0044,49392.0
2017-10-09 10:45:00,39.05,39.05,38.95,38.95,62575.0,34.9954,34.9954,34.9058,34.9058,62575.0
2017-10-09 10:50:00,38.95,38.95,38.91,38.93,35495.0,34.9058,34.9058,34.87,34.8879,35495.0
2017-10-09 10:55:00,38.92,38.99,38.91,38.98,32457.0,34.8789,34.9417,34.87,34.9327,32457.0
2017-10-09 11:00:00,38.98,39.02,38.98,39.02,38162.0,34.9327,34.9686,34.9327,34.9686,38162.0
2017-10-09 11:05:00,39.01,39.02,39.0,39.0,14219.0,34.9596,34.9686,34.9506,34.9506,14219.0
2017-10-09 11:10:00,39.0,39.01,38.98,39.01,47140.0,34.9506,34.9596,34.9327,34.9596,47140.0
2017-10-09 11:15:00,39.0,39.01,39.0,39.01,16892.0,34.9506,34.9596,34.9506,34.9596,16892.0
2017-10-09 11:20:00,39.0,39.03,39.0,39.03,25370.0,34.9506,34.9775,34.9506,34.9775,25370.0
2017-10-09 11:25:00,39.03,39.03,39.0,39.01,20224.0,34.9775,34.9775,34.9506,34.9596,20224.0
2017-10-09 11:30:00,39.01,39.02,39.0,39.01,42728.0,34.9596,34.9686,34.9506,34.9596,42728.0
2017-10-09 11:35:00,39.0,39.01,39.0,39.0,22899.0,34.9506,34.9596,34.9506,34.9506,22899.0
2017-10-09 11:40:00,39.0,39.02,39.0,39.01,33145.0,34.9506,34.9686,34.9506,34.9596,33145.0
2017-10-09 11:45:00,39.01,39.02,39.0,39.01,11187.0,34.9596,34.9686,34.9506,34.9596,11187.0
2017-10-09 11:50:00,39.0,39.04,39.0,39.03,26072.0,34.9506,34.9865,34.9506,34.9775,26072.0
2017-10-09 11:55:00,39.02,39.02,39.0,39.0,15859.0,34.9686,34.9686,34.9506,34.9506,15859.0
2017-10-09 12:00:00,39.0,39.02,39.0,39.0,29292.0,34.9506,34.9686,34.9506,34.9506,29292.0
2017-10-09 12:05:00,39.01,39.01,38.99,39.01,29874.0,34.9596,34.9596,34.9417,34.9596,29874.0
2017-10-09 12:10:00,39.0,39.02,39.0,39.0,49552.0,34.9506,34.9686,34.9506,34.9506,49552.0
2017-10-09 12:15:00,39.0,39.01,39.0,39.0,24283.0,34.9506,34.9596,34.9506,34.9506,24283.0
2017-10-09 12:20:00,39.01,39.02,39.0,39.0,34331.0,34.9596,34.9686,34.9506,34.9506,34331.0
2017-10-09 12:25:00,39.01,39.01,39.0,39.0,18125.0,34.9596,34.9596,34.9506,34.9506,18125.0
2017-10-09 12:30:00,39.01,39.01,39.0,39.0,10955.0,34.9596,34.9596,34.9506,34.9506,10955.0
2017-10-09 12:35:00,39.0,39.01,39.0,39.0,23141.0,34.9506,34.9596,34.9506,34.9506,23141.0
2017-10-09 12:40:00,39.01,39.01,39.0,39.0,15282.0,34.9596,34.9596,34.9506,34.9506,15282.0
2017-10-09 12:45:00,39.01,39.01,39.0,39.0,36816.0,34.9596,34.9596,34.9506,34.9506,36816.0
2017-10-09 12:50:00,39.0,39.01,39.0,39.0,17904.0,34.9506,34.9596,34.9506,34.9506,17904.0
2017-10-09 12:55:00,39.0,39.01,39.0,39.0,34644.0,34.9506,34.9596,34.9506,34.9506,34644.0
2017-10-09 13:00:00,39.01,39.01,39.0,39.0,13369.0,34.9596,34.9596,34.9506,34.9506,13369.0
2017-10-09 13:05:00,39.0,39.02,39.0,39.01,34918.0,34.9506,34.9686,34.9506,34.9596,34918.0
2017-10-09 13:10:00,39.01,39.02,39.0,39.0,25724.0,34.9596,34.9686,34.9506,34.9506,25724.0
2017-10-09 13:15:00,39.0,39.01,39.0,39.01,37812.0,34.9506,34.9596,34.9506,34.9596,37812.0
2017-10-09 13:20:00,39.0,39.01,39.0,39.01,16699.0,34.9506,34.9596,34.9506,34.9596,16699.0
2017-10-09 13:25:00,39.01,39.06,39.0,39.05,41033.0,34.9596,35.0044,34.9506,34.9954,41033.0
2017-10-09 13:30:00,39.06,39.07,39.05,39.07,36273.0,35.0044,35.0134,34.9954,35.0134,36273.0
2017-10-09 13:35:00,39.07,39.07,39.04,39.04,31371.0,35.0134,35.0134,34.9865,34.9865,31371.0
2017-10-09 13:40:00,39.05,39.06,39.04,39.05,22477.0,34.9954,35.0044,34.9865,34.9954,22477.0
2017-10-09 13:45:00,39.05,39.06,39.0,39.0,35062.0,34.9954,35.0044,34.9506,34.9506,35062.0
2017-10-09 13:50:00,39.0,39.03,39.0,39.0,20695.0,34.9506,34.9775,34.9506,34.9506,20695.0
2017-10-09 13:55:00,39.0,39.02,39.0,39.02,21693.0,34.9506,34.9686,34.9506,34.9686,21693.0
2017-10-09 14:00:00,39.02,39.02,39.0,39.0,63460.0,34.9686,34.9686,34.9506,34.9506,63460.0
2017-10-09 14:05:00,39.0,39.03,39.0,39.02,17423.0,34.9506,34.9775,34.9506,34.9686,17423.0
2017-10-09 14:10:00,39.02,39.08,39.02,39.08,33029.0,34.9686,35.0223,34.9686,35.0223,33029.0
2017-10-09 14:15:00,39.08,39.08,39.05,39.05,59906.0,35.0223,35.0223,34.9954,34.9954,59906.0
2017-10-09 14:20:00,39.05,39.06,39.04,39.04,17478.0,34.9954,35.0044,34.9865,34.9865,17478.0
2017-10-09 14:25:00,39.04,39.06,39.03,39.04,27885.0,34.9865,35.0044,34.9775,34.9865,27885.0
2017-10-09 14:30:00,39.03,39.04,39.01,39.02,23710.0,34.9775,34.9865,34.9596,34.9686,23710.0
2017-10-09 14:35:00,39.01,39.04,39.0,39.01,31113.0,34.9596,34.9865,34.9506,34.9596,31113.0
2017-10-09 14:40:00,39.01,39.03,39.0,39.02,13949.0,34.9596,34.9775,34.9506,34.9686,13949.0
2017-10-09 14:45:00,39.03,39.05,39.01,39.04,35630.0,34.9775,34.9954,34.9596,34.9865,35630.0
2017-10-09 14:50:00,39.04,39.06,39.03,39.05,45374.0,34.9865,35.0044,34.9775,34.9954,45374.0
2017-10-09 14:55:00,39.05,39.05,39.03,39.03,16054.0,34.9954,34.9954,34.9775,34.9775,16054.0
2017-10-09 15:00:00,39.02,39.05,38.99,38.99,56795.0,34.9686,34.9954,34.9417,34.9417,56795.0
2017-10-09 15:05:00,39.0,39.03,38.99,39.01,76073.0,34.9506,34.9775,34.9417,34.9596,76073.0
2017-10-09 15:10:00,39.01,39.01,38.98,39.0,56943.0,34.9596,34.9596,34.9327,34.9506,56943.0
2017-10-09 15:15:00,39.01,39.02,38.99,39.01,40036.0,34.9596,34.9686,34.9417,34.9596,40036.0
2017-10-09 15:20:00,39.02,39.02,39.01,39.02,25951.0,34.9686,34.9686,34.9596,34.9686,25951.0
2017-10-09 15:25:00,39.02,39.04,39.01,39.04,35124.0,34.9686,34.9865,34.9596,34.9865,35124.0
2017-10-09 15:30:00,39.04,39.04,39.0,39.0,35391.0,34.9865,34.9865,34.9506,34.9506,35391.0
2017-10-09 15:35:00,39.0,39.01,38.99,39.0,78459.0,34.9506,34.9596,34.9417,34.9506,78459.0
2017-10-09 15:40:00,39.0,39.01,38.99,39.0,158448.0,34.9506,34.9596,34.9417,34.9506,158448.0
2017-10-09 15:45:00,39.01,39.01,38.99,39.0,140203.0,34.9596,34.9596,34.9417,34.9506,140203.0
2017-10-09 15:50:00,39.01,39.05,38.98,38.98,245145.0,34.9596,34.9954,34.9327,34.9327,245145.0
2017-10-09 15:55:00,38.98,38.99,38.95,38.99,198954.0,34.9327,34.9417,34.9058,34.9417,198954.0
2017-10-10 09:30:00,39.02,39.15,38.99,39.0,217751.0,34.9686,35.0851,34.9417,34.9506,217751.0
2017-10-10 09:35:00,39.0,39.19,39.0,39.18,125492.0,34.9506,35.1209,34.9506,35.1119,125492.0
2017-10-10 09:40:00,39.19,39.28,39.15,39.16,62360.0,35.1209,35.2016,35.0851,35.094,62360.0
2017-10-10 09:45:00,39.16,39.19,39.1,39.1,40207.0,35.094,35.1209,35.0403,35.0403,40207.0
2017-10-10 09:50:00,39.1,39.1,39.05,39.05,37089.0,35.0403,35.0403,34.9954,34.9954,37089.0
2017-10-10 09:55:00,39.05,39.12,39.01,39.08,77942.0,34.9954,35.0582,34.9596,35.0223,77942.0
2017-10-10 10:00:00,39.08,39.08,39.0,39.05,49593.0,35.0223,35.0223,34.9506,34.9954,49593.0
2017-10-10 10:05:00,39.05,39.07,39.01,39.05,68529.0,34.9954,35.0134,34.9596,34.9954,68529.0
2017-10-10 10:10:00,39.04,39.04,38.94,38.97,59092.0,34.9865,34.9865,34.8969,34.9237,59092.0
2017-10-10 10:15:00,38.97,39.01,38.93,38.98,118315.0,34.9237,34.9596,34.8879,34.9327,118315.0
2017-10-10 10:20:00,38.98,39.02,38.95,39.02,93788.0,34.9327,34.9686,34.9058,34.9686,93788.0
2017-10-10 10:25:00,39.01,39.03,39.0,39.02,42254.0,34.9596,34.9775,34.9506,34.9686,42254.0
2017-10-10 10:30:00,39.02,39.04,39.0,39.0,64421.0,34.9686,34.9865,34.9506,34.9506,64421.0
2017-10-10 10:35:00,39.0,39.01,38.99,39.01,41262.0,34.9506,34.9596,34.9417,34.9596,41262.0
2017-10-10 10:40:00,39.0,39.01,38.94,38.99,78297.0,34.9506,34.9596,34.8969,34.9417,78297.0
2017-10-10 10:45:00,38.98,39.01,38.97,39.01,198286.0,34.9327,34.9596,34.9237,34.9596,198286.0
2017-10-10 10:50:00,39.01,39.08,39.0,39.05,67552.0,34.9596,35.0223,34.9506,34.9954,67552.0
2017-10-10 10:55:00,39.06,39.08,38.99,39.0,60299.0,35.0044,35.0223,34.9417,34.9506,60299.0
2017-10-10 11:00:00,38.99,39.01,38.97,38.97,63630.0,34.9417,34.9596,34.9237,34.9237,63630.0
2017-10-10 11:05:00,38.97,39.01,38.92,38.99,86825.0,34.9237,34.9596,34.8789,34.9417,86825.0
2017-10-10 11:10:00,38.99,39.01,38.98,38.99,29677.0,34.9417,34.9596,34.9327,34.9417,29677.0
2017-10-10 11:15:00,38.99,39.05,38.99,39.01,41443.0,34.9417,34.9954,34.9417,34.9596,41443.0
2017-10-10 11:20:00,39.01,39.02,38.98,38.99,86075.0,34.9596,34.9686,34.9327,34.9417,86075.0
2017-10-10 11:25:00,38.99,39.01,38.93,38.93,57324.0,34.9417,34.9596,34.8879,34.8879,57324.0
2017-10-10 11:30:00,38.94,38.95,38.89,38.89,60892.0,34.8969,34.9058,34.8521,34.8521,60892.0
2017-10-10 11:35:00,38.89,38.89,38.87,38.89,50786.0,34.8521,34.8521,34.8341,34.8521,50786.0
2017-10-10 11:40:00,38.89,38.92,38.87,38.89,50821.0,34.8521,34.8789,34.8341,34.8521,50821.0
2017-10-10 11:45:00,38.89,38.92,38.88,38.91,48871.0,34.8521,34.8789,34.8431,34.87,48871.0
2017-10-10 11:50:00,38.91,38.92,38.86,38.87,33001.0,34.87,34.8789,34.8252,34.8341,33001.0
2017-10-10 11:55:00,38.86,38.86,38.78,38.83,54671.0,34.8252,34.8252,34.7535,34.7983,54671.0
2017-10-10 12:00:00,38.84,38.87,38.82,38.86,33023.0,34.8072,34.8341,34.7893,34.8252,33023.0
2017-10-10 12:05:00,38.85,38.87,38.8,38.82,45543.0,34.8162,34.8341,34.7714,34.7893,45543.0
2017-10-10 12:10:00,38.82,38.82,38.8,38.82,29519.0,34.7893,34.7893,34.7714,34.7893,29519.0
2017-10-10 12:15:00,38.82,38.86,38.81,38.81,36584.0,34.7893,34.8252,34.7804,34.7804,36584.0
2017-10-10 12:20:00,38.81,38.84,38.78,38.81,40124.0,34.7804,34.8072,34.7535,34.7804,40124.0
2017-10-10 12:25:00,38.81,38.83,38.79,38.79,26221.0,34.7804,34.7983,34.7624,34.7624,26221.0
2017-10-10 12:30:00,38.79,38.86,38.79,38.86,40686.0,34.7624,34.8252,34.7624,34.8252,40686.0
2017-10-10 12:35:00,38.85,38.86,38.82,38.83,37907.0,34.8162,34.8252,34.7893,34.7983,37907.0
2017-10-10 12:40:00,38.84,38.89,38.83,38.87,29419.0,34.8072,34.8521,34.7983,34.8341,29419.0
2017-10-10 12:45:00,38.87,38.89,38.85,38.86,43347.0,34.8341,34.8521,34.8162,34.8252,43347.0
2017-10-10 12:50:00,38.87,38.89,38.86,38.86,20391.0,34.8341,34.8521,34.8252,34.8252,20391.0
2017-10-10 12:55:00,38.86,38.89,38.85,38.88,51161.0,34.8252,34.8521,34.8162,34.8431,51161.0
2017-10-10 13:00:00,38.89,38.91,38.85,38.87,41228.0,34.8521,34.87,34.8162,34.8341,41228.0
2017-10-10 13:05:00,38.86,38.87,38.84,38.86,25070.0,34.8252,34.8341,34.8072,34.8252,25070.0
2017-10-10 13:10:00,38.86,38.88,38.85,38.85,42095.0,34.8252,34.8431,34.8162,34.8162,42095.0
2017-10-10 13:15:00,38.85,38.86,38.83,38.84,29798.0,34.8162,34.8252,34.7983,34.8072,29798.0
2017-10-10 13:20:00,38.83,38.85,38.83,38.84,29646.0,34.7983,34.8162,34.7983,34.8072,29646.0
2017-10-10 13:25:00,38.84,38.86,38.83,38.85,32552.0,34.8072,34.8252,34.7983,34.8162,32552.0
2017-10-10 13:30:00,38.86,38.88,38.83,38.84,30435.0,34.8252,34.8431,34.7983,34.8072,30435.0
2017-10-10 13:35:00,38.84,38.85,38.81,38.84,71960.0,34.8072,34.8162,34.7804,34.8072,71960.0
2017-10-10 13:40:00,38.84,38.86,38.82,38.82,21738.0,34.8072,34.8252,34.7893,34.7893,21738.0
2017-10-10 13:45:00,38.82,38.84,38.81,38.82,47223.0,34.7893,34.8072,34.7804,34.7893,47223.0
2017-10-10 13:50:00,38.82,38.82,38.79,38.79,46526.0,34.7893,34.7893,34.7624,34.7624,46526.0
2017-10-10 13:55:00,38.8,38.8,38.77,38.78,53858.0,34.7714,34.7714,34.7445,34.7535,53858.0
2017-10-10 14:00:00,38.79,38.84,38.78,38.83,53813.0,34.7624,34.8072,34.7535,34.7983,53813.0
2017-10-10 14:05:00,38.83,38.84,38.82,38.84,22667.0,34.7983,34.8072,34.7893,34.8072,22667.0
2017-10-10 14:10:00,38.83,38.84,38.82,38.82,41480.0,34.7983,34.8072,34.7893,34.7893,41480.0
2017-10-10 14:15:00,38.83,38.86,38.82,38.85,47189.0,34.7983,34.8252,34.7893,34.8162,47189.0
2017-10-10 14:20:00,38.84,38.88,38.84,38.88,36683.0,34.8072,34.8431,34.8072,34.8431,36683.0
2017-10-10 14:25:00,38.88,38.88,38.86,38.88,30271.0,34.8431,34.8431,34.8252,34.8431,30271.0
2017-10-10 14:30:00,38.88,38.88,38.87,38.87,14560.0,34.8431,34.8431,34.8341,34.8341,14560.0
2017-10-10 14:35:00,38.87,38.87,38.82,38.85,66600.0,34.8341,34.8341,34.7893,34.8162,66600.0
2017-10-10 14:40:00,38.84,38.88,38.84,38.85,33160.0,34.8072,34.8431,34.8072,34.8162,33160.0
2017-10-10 14:45:00,38.86,38.89,38.85,38.87,63030.0,34.8252,34.8521,34.8162,34.8341,63030.0
2017-10-10 14:50:00,38.88,38.9,38.87,38.9,28721.0,34.8431,34.861,34.8341,34.861,28721.0
2017-10-10 14:55:00,38.9,38.9,38.85,38.85,39144.0,34.861,34.861,34.8162,34.8162,39144.0
2017-10-10 15:00:00,38.86,38.9,38.85,38.9,62884.0,34.8252,34.861,34.8162,34.861,62884.0
2017-10-10 15:05:00,38.9,38.91,38.89,38.91,24901.0,34.861,34.87,34.8521,34.87,24901.0
2017-10-10 15:10:00,38.9,38.91,38.89,38.9,46213.0,34.861,34.87,34.8521,34.861,46213.0
2017-10-10 15:15:00,38.89,38.9,38.89,38.9,33662.0,34.8521,34.861,34.8521,34.861,33662.0
2017-10-10 15:20:00,38.9,38.9,38.89,38.9,40910.0,34.861,34.861,34.8521,34.861,40910.0
2017-10-10 15:25:00,38.9,38.93,38.89,38.89,82399.0,34.861,34.8879,34.8521,34.8521,82399.0
2017-10-10 15:30:00,38.89,38.9,38.87,38.89,88177.0,34.8521,34.861,34.8341,34.8521,88177.0
2017-10-10 15:35:00,38.89,38.89,38.82,38.82,159514.0,34.8521,34.8521,34.7893,34.7893,159514.0
2017-10-10 15:40:00,38.83,38.85,38.81,38.83,131228.0,34.7983,34.8162,34.7804,34.7983,131228.0
2017-10-10 15:45:00,38.83,38.86,38.82,38.83,154027.0,34.7983,34.8252,34.7893,34.7983,154027.0
2017-10-10 15:50:00,38.82,38.83,38.79,38.8,239691.0,34.7893,34.7983,34.7624,34.7714,239691.0
2017-10-10 15:55:00,38.8,38.84,38.79,38.84,396803.0,34.7714,34.8072,34.7624,34.8072,396803.0
2017-10-11 09:30:00,38.85,38.98,38.81,38.83,179722.0,34.8162,34.9327,34.7804,34.7983,179722.0
2017-10-11 09:35:00,38.82,38.85,38.79,38.82,93270.0,34.7893,34.8162,34.7624,34.7893,93270.0
2017-10-11 09:40:00,38.81,38.85,38.81,38.84,41601.0,34.7804,34.8162,34.7804,34.8072,41601.0
2017-10-11 09:45:00,38.84,38.85,38.79,38.8,75859.0,34.8072,34.8162,34.7624,34.7714,75859.0
2017-10-11 09:50:00,38.8,38.81,38.7,38.7,122441.0,34.7714,34.7804,34.6818,34.6818,122441.0
2017-10-11 09:55:00,38.7,38.71,38.64,38.65,60397.0,34.6818,34.6907,34.628,34.637,60397.0
2017-10-11 10:00:00,38.65,38.67,38.61,38.66,163191.0,34.637,34.6549,34.6011,34.6459,163191.0
2017-10-11 10:05:00,38.66,38.71,38.65,38.71,88759.0,34.6459,34.6907,34.637,34.6907,88759.0
2017-10-11 10:10:00,38.71,38.73,38.71,38.72,45167.0,34.6907,34.7087,34.6907,34.6997,45167.0
2017-10-11 10:15:00,38.72,38.73,38.63,38.65,162061.0,34.6997,34.7087,34.6191,34.637,162061.0
2017-10-11 10:20:00,38.66,38.72,38.65,38.72,48868.0,34.6459,34.6997,34.637,34.6997,48868.0
2017-10-11 10:25:00,38.72,38.74,38.67,38.68,39318.0,34.6997,34.7176,34.6549,34.6639,39318.0
2017-10-11 10:30:00,38.68,38.69,38.63,38.66,80518.0,34.6639,34.6728,34.6191,34.6459,80518.0
2017-10-11 10:35:00,38.66,38.66,38.61,38.62,48334.0,34.6459,34.6459,34.6011,34.6101,48334.0
2017-10-11 10:40:00,38.61,38.69,38.61,38.69,78445.0,34.6011,34.6728,34.6011,34.6728,78445.0
2017-10-11 10:45:00,38.69,38.7,38.61,38.62,88212.0,34.6728,34.6818,34.6011,34.6101,88212.0
2017-10-11 10:50:00,38.61,38.64,38.6,38.6,38334.0,34.6011,34.628,34.5922,34.5922,38334.0
2017-10-11 10:55:00,38.61,38.61,38.53,38.55,78619.0,34.6011,34.6011,34.5294,34.5474,78619.0
2017-10-11 11:00:00,38.55,38.61,38.53,38.6,119031.0,34.5474,34.6011,34.5294,34.5922,119031.0
2017-10-11 11:05:00,38.59,38.6,38.54,38.55,270298.0,34.5832,34.5922,34.5384,34.5474,270298.0
2017-10-11 11:10:00,38.56,38.56,38.54,38.54,61492.0,34.5563,34.5563,34.5384,34.5384,61492.0
2017-10-11 11:15:00,38.54,38.55,38.45,38.46,103275.0,34.5384,34.5474,34.4577,34.4667,103275.0
2017-10-11 11:20:00,38.45,38.46,38.42,38.42,41193.0,34.4577,34.4667,34.4309,34.4309,41193.0
2017-10-11 11:25:00,38.42,38.42,38.33,38.36,196570.0,34.4309,34.4309,34.3502,34.3771,196570.0
2017-10-11 11:30:00,38.36,38.36,38.3,38.31,138087.0,34.3771,34.3771,34.3233,34.3323,138087.0
2017-10-11 11:35:00,38.31,38.42,38.3,38.41,293558.0,34.3323,34.4309,34.3233,34.4219,293558.0
2017-10-11 11:40:00,38.41,38.47,38.41,38.43,90578.0,34.4219,34.4757,34.4219,34.4398,90578.0
2017-10-11 11:45:00,38.43,38.5,38.43,38.46,45252.0,34.4398,34.5025,34.4398,34.4667,45252.0
2017-10-11 11:50:00,38.47,38.47,38.42,38.42,41574.0,34.4757,34.4757,34.4309,34.4309,41574.0
2017-10-11 11:55:00,38.42,38.43,38.41,38.42,54668.0,34.4309,34.4398,34.4219,34.4309,54668.0
2017-10-11 12:00:00,38.41,38.42,38.39,38.39,55992.0,34.4219,34.4309,34.404,34.404,55992.0
2017-10-11 12:05:00,38.4,38.41,38.38,38.38,73264.0,34.4129,34.4219,34.395,34.395,73264.0
2017-10-11 12:10:00,38.38,38.39,38.35,38.36,53469.0,34.395,34.404,34.3681,34.3771,53469.0
2017-10-11 12:15:00,38.35,38.37,38.34,38.34,86133.0,34.3681,34.386,34.3592,34.3592,86133.0
2017-10-11 12:20:00,38.35,38.47,38.34,38.44,135747.0,34.3681,34.4757,34.3592,34.4488,135747.0
2017-10-11 12:25:00,38.44,38.46,38.4,38.4,62171.0,34.4488,34.4667,34.4129,34.4129,62171.0
2017-10-11 12:30:00,38.4,38.41,38.38,38.38,22613.0,34.4129,34.4219,34.395,34.395,22613.0
2017-10-11 12:35:00,38.38,38.39,38.36,38.37,81322.0,34.395,34.404,34.3771,34.386,81322.0
2017-10-11 12:40:00,38.37,38.37,38.36,38.36,23623.0,34.386,34.386,34.3771,34.3771,23623.0
2017-10-11 12:45:00,38.37,38.38,38.36,38.37,51196.0,34.386,34.395,34.3771,34.386,51196.0
2017-10-11 12:50:00,38.37,38.4,38.37,38.4,29403.0,34.386,34.4129,34.386,34.4129,29403.0
2017-10-11 12:55:00,38.39,38.4,38.36,38.37,46515.0,34.404,34.4129,34.3771,34.386,46515.0
2017-10-11 13:00:00,38.37,38.38,38.36,38.37,513510.0,34.386,34.395,34.3771,34.386,513510.0
2017-10-11 13:05:00,38.37,38.38,38.37,38.37,55561.0,34.386,34.395,34.386,34.386,55561.0
2017-10-11 13:10:00,38.37,38.38,38.34,38.35,40744.0,34.386,34.395,34.3592,34.3681,40744.0
2017-10-11 13:15:00,38.35,38.35,38.28,38.29,51966.0,34.3681,34.3681,34.3054,34.3144,51966.0
2017-10-11 13:20:00,38.29,38.3,38.26,38.26,77134.0,34.3144,34.3233,34.2875,34.2875,77134.0
2017-10-11 13:25:00,38.27,38.27,38.23,38.26,66489.0,34.2964,34.2964,34.2606,34.2875,66489.0
2017-10-11 13:30:00,38.26,38.31,38.25,38.28,74010.0,34.2875,34.3323,34.2785,34.3054,74010.0
2017-10-11 13:35:00,38.29,38.3,38.22,38.22,109914.0,34.3144,34.3233,34.2516,34.2516,109914.0
2017-10-11 13:40:00,38.23,38.23,38.19,38.19,72908.0,34.2606,34.2606,34.2247,34.2247,72908.0
2017-10-11 13:45:00,38.2,38.21,38.18,38.18,80550.0,34.2337,34.2427,34.2158,34.2158,80550.0
2017-10-11 13:50:00,38.19,38.25,38.17,38.25,78141.0,34.2247,34.2785,34.2068,34.2785,78141.0
2017-10-11 13:55:00,38.25,38.27,38.24,38.26,27581.0,34.2785,34.2964,34.2695,34.2875,27581.0
2017-10-11 14:00:00,38.25,38.26,38.19,38.22,75697.0,34.2785,34.2875,34.2247,34.2516,75697.0
2017-10-11 14:05:00,38.21,38.22,38.18,38.21,60019.0,34.2427,34.2516,34.2158,34.2427,60019.0
2017-10-11 14:10:00,38.22,38.27,38.21,38.27,39559.0,34.2516,34.2964,34.2427,34.2964,39559.0
2017-10-11 14:15:00,38.27,38.32,38.26,38.29,91054.0,34.2964,34.3412,34.2875,34.3144,91054.0
2017-10-11 14:20:00,38.28,38.29,38.24,38.27,159686.0,34.3054,34.3144,34.2695,34.2964,159686.0
2017-10-11 14:25:00,38.27,38.28,38.26,38.27,25048.0,34.2964,34.3054,34.2875,34.2964,25048.0
2017-10-11 14:30:00,38.27,38.3,38.26,38.3,356149.0,34.2964,34.3233,34.2875,34.3233,356149.0
2017-10-11 14:35:00,38.3,38.43,38.3,38.41,98439.0,34.3233,34.4398,34.3233,34.4219,98439.0
2017-10-11 14:40:00,38.42,38.43,38.35,38.37,90728.0,34.4309,34.4398,34.3681,34.386,90728.0
2017-10-11 14:45:00,38.37,38.38,38.36,38.38,42166.0,34.386,34.395,34.3771,34.395,42166.0
2017-10-11 14:50:00,38.38,38.38,38.36,38.37,61823.0,34.395,34.395,34.3771,34.386,61823.0
2017-10-11 14:55:00,38.37,38.39,38.36,38.38,143162.0,34.386,34.404,34.3771,34.395,143162.0
2017-10-11 15:00:00,38.37,38.38,38.36,38.38,70450.0,34.386,34.395,34.3771,34.395,70450.0
2017-10-11 15:05:00,38.38,38.41,38.35,38.36,294240.0,34.395,34.4219,34.3681,34.3771,294240.0
2017-10-11 15:10:00,38.37,38.44,38.36,38.43,408533.0,34.386,34.4488,34.3771,34.4398,408533.0
2017-10-11 15:15:00,38.44,38.44,38.42,38.43,60478.0,34.4488,34.4488,34.4309,34.4398,60478.0
2017-10-11 15:20:00,38.43,38.43,38.39,38.41,150266.0,34.4398,34.4398,34.404,34.4219,150266.0
2017-10-11 15:25:00,38.4,38.41,38.39,38.39,73760.0,34.4129,34.4219,34.404,34.404,73760.0
2017-10-11 15:30:00,38.4,38.42,38.39,38.4,129546.0,34.4129,34.4309,34.404,34.4129,129546.0
2017-10-11 15:35:00,38.39,38.42,38.38,38.42,151091.0,34.404,34.4309,34.395,34.4309,151091.0
2017-10-11 15:40:00,38.41,38.44,38.41,38.41,174732.0,34.4219,34.4488,34.4219,34.4219,174732.0
2017-10-11 15:45:00,38.41,38.42,38.37,38.4,151876.0,34.4219,34.4309,34.386,34.4129,151876.0
2017-10-11 15:50:00,38.4,38.4,38.29,38.3,367868.0,34.4129,34.4129,34.3144,34.3233,367868.0
2017-10-11 15:55:00,38.3,38.32,38.26,38.31,755532.0,34.3233,34.3412,34.2875,34.3323,755532.0
2017-10-12 09:30:00,38.31,38.42,38.22,38.27,210046.0,34.3323,34.4309,34.2516,34.2964,210046.0
2017-10-12 09:35:00,38.28,38.3,38.26,38.3,79504.0,34.3054,34.3233,34.2875,34.3233,79504.0
2017-10-12 09:40:00,38.3,38.34,38.11,38.15,153430.0,34.3233,34.3592,34.153,34.1889,153430.0
2017-10-12 09:45:00,38.15,38.26,38.14,38.25,82707.0,34.1889,34.2875,34.1799,34.2785,82707.0
2017-10-12 09:50:00,38.25,38.3,38.24,38.29,87769.0,34.2785,34.3233,34.2695,34.3144,87769.0
2017-10-12 09:55:00,38.29,38.3,38.24,38.29,109979.0,34.3144,34.3233,34.2695,34.3144,109979.0
2017-10-12 10:00:00,38.29,38.29,38.19,38.2,85448.0,34.3144,34.3144,34.2247,34.2337,85448.0
2017-10-12 10:05:00,38.2,38.2,38.14,38.15,237900.0,34.2337,34.2337,34.1799,34.1889,237900.0
2017-10-12 10:10:00,38.16,38.17,38.11,38.13,126805.0,34.1979,34.2068,34.153,34.171,126805.0
2017-10-12 10:15:00,38.13,38.28,38.12,38.27,136553.0,34.171,34.3054,34.162,34.2964,136553.0
2017-10-12 10:20:00,38.28,38.36,38.27,38.33,77560.0,34.3054,34.3771,34.2964,34.3502,77560.0
2017-10-12 10:25:00,38.33,38.4,38.3,38.3,137080.0,34.3502,34.4129,34.3233,34.3233,137080.0
2017-10-12 10:30:00,38.31,38.33,38.3,38.3,74594.0,34.3323,34.3502,34.3233,34.3233,74594.0
2017-10-12 10:35:00,38.31,38.38,38.31,38.33,182469.0,34.3323,34.395,34.3323,34.3502,182469.0
2017-10-12 10:40:00,38.33,38.39,38.33,38.37,66619.0,34.3502,34.404,34.3502,34.386,66619.0
2017-10-12 10:45:00,38.38,38.4,38.34,38.35,84285.0,34.395,34.4129,34.3592,34.3681,84285.0
2017-10-12 10:50:00,38.36,38.42,38.35,38.36,138183.0,34.3771,34.4309,34.3681,34.3771,138183.0
2017-10-12 10:55:00,38.37,38.42,38.34,38.41,123094.0,34.386,34.4309,34.3592,34.4219,123094.0
2017-10-12 11:00:00,38.42,38.46,38.39,38.44,76413.0,34.4309,34.4667,34.404,34.4488,76413.0
2017-10-12 11:05:00,38.43,38.45,38.41,38.41,80598.0,34.4398,34.4577,34.4219,34.4219,80598.0
2017-10-12 11:10:00,38.42,38.49,38.39,38.48,52791.0,34.4309,34.4936,34.404,34.4846,52791.0
2017-10-12 11:15:00,38.48,38.5,38.4,38.41,78574.0,34.4846,34.5025,34.4129,34.4219,78574.0
2017-10-12 11:20:00,38.41,38.41,38.36,38.4,157371.0,34.4219,34.4219,34.3771,34.4129,157371.0
2017-10-12 11:25:00,38.4,38.4,38.38,38.39,50546.0,34.4129,34.4129,34.395,34.404,50546.0
2017-10-12 11:30:00,38.39,38.45,38.39,38.44,69750.0,34.404,34.4577,34.404,34.4488,69750.0
2017-10-12 11:35:00,38.44,38.45,38.39,38.4,78198.0,34.4488,34.4577,34.404,34.4129,78198.0
2017-10-12 11:40:00,38.41,38.43,38.33,38.36,92529.0,34.4219,34.4398,34.3502,34.3771,92529.0
2017-10-12 11:45:00,38.37,38.39,38.36,38.38,42164.0,34.386,34.404,34.3771,34.395,42164.0
2017-10-12 11:50:00,38.39,38.43,38.38,38.42,71937.0,34.404,34.4398,34.395,34.4309,71937.0
2017-10-12 11:55:00,38.42,38.46,38.42,38.44,53768.0,34.4309,34.4667,34.4309,34.4488,53768.0
2017-10-12 12:00:00,38.44,38.47,38.43,38.44,56297.0,34.4488,34.4757,34.4398,34.4488,56297.0
2017-10-12 12:05:00,38.44,38.49,38.42,38.43,86437.0,34.4488,34.4936,34.4309,34.4398,86437.0
2017-10-12 12:10:00,38.43,38.44,38.38,38.39,113821.0,34.4398,34.4488,34.395,34.404,113821.0
2017-10-12 12:15:00,38.38,38.39,38.35,38.38,52094.0,34.395,34.404,34.3681,34.395,52094.0
2017-10-12 12:20:00,38.37,38.38,38.34,38.36,67137.0,34.386,34.395,34.3592,34.3771,67137.0
2017-10-12 12:25:00,38.36,38.36,38.31,38.31,65304.0,34.3771,34.3771,34.3323,34.3323,65304.0
2017-10-12 12:30:00,38.32,38.32,38.27,38.27,41511.0,34.3412,34.3412,34.2964,34.2964,41511.0
2017-10-12 12:35:00,38.27,38.3,38.25,38.29,71111.0,34.2964,34.3233,34.2785,34.3144,71111.0
2017-10-12 12:40:00,38.29,38.3,38.25,38.25,56715.0,34.3144,34.3233,34.2785,34.2785,56715.0
2017-10-12 12:45:00,38.25,38.27,38.19,38.2,59569.0,34.2785,34.2964,34.2247,34.2337,59569.0
2017-10-12 12:50:00,38.2,38.24,38.2,38.22,47732.0,34.2337,34.2695,34.2337,34.2516,47732.0
2017-10-12 12:55:00,38.22,38.24,38.21,38.24,98391.0,34.2516,34.2695,34.2427,34.2695,98391.0
2017-10-12 13:00:00,38.25,38.26,38.2,38.23,81761.0,34.2785,34.2875,34.2337,34.2606,81761.0
2017-10-12 13:05:00,38.23,38.3,38.23,38.29,42339.0,34.2606,34.3233,34.2606,34.3144,42339.0
2017-10-12 13:10:00,38.3,38.3,38.27,38.29,38400.0,34.3233,34.3233,34.2964,34.3144,38400.0
2017-10-12 13:15:00,38.29,38.29,38.26,38.28,38250.0,34.3144,34.3144,34.2875,34.3054,38250.0
2017-10-12 13:20:00,38.28,38.3,38.27,38.27,171765.0,34.3054,34.3233,34.2964,34.2964,171765.0
2017-10-12 13:25:00,38.27,38.28,38.18,38.2,146310.0,34.2964,34.3054,34.2158,34.2337,146310.0
2017-10-12 13:30:00,38.2,38.21,38.18,38.2,50700.0,34.2337,34.2427,34.2158,34.2337,50700.0
2017-10-12 13:35:00,38.2,38.26,38.19,38.23,47086.0,34.2337,34.2875,34.2247,34.2606,47086.0
2017-10-12 13:40:00,38.23,38.24,38.17,38.18,85690.0,34.2606,34.2695,34.2068,34.2158,85690.0
2017-10-12 13:45:00,38.18,38.18,38.15,38.16,41888.0,34.2158,34.2158,34.1889,34.1979,41888.0
2017-10-12 13:50:00,38.16,38.27,38.15,38.27,134780.0,34.1979,34.2964,34.1889,34.2964,134780.0
2017-10-12 13:55:00,38.27,38.3,38.23,38.23,86464.0,34.2964,34.3233,34.2606,34.2606,86464.0
2017-10-12 14:00:00,38.23,38.31,38.23,38.31,81814.0,34.2606,34.3323,34.2606,34.3323,81814.0
2017-10-12 14:05:00,38.31,38.35,38.3,38.32,68396.0,34.3323,34.3681,34.3233,34.3412,68396.0
2017-10-12 14:10:00,38.32,38.32,38.28,38.28,72436.0,34.3412,34.3412,34.3054,34.3054,72436.0
2017-10-12 14:15:00,38.29,38.33,38.28,38.32,63483.0,34.3144,34.3502,34.3054,34.3412,63483.0
2017-10-12 14:20:00,38.32,38.33,38.28,38.29,127465.0,34.3412,34.3502,34.3054,34.3144,127465.0
2017-10-12 14:25:00,38.29,38.29,38.27,38.27,33940.0,34.3144,34.3144,34.2964,34.2964,33940.0
2017-10-12 14:30:00,38.27,38.28,38.23,38.26,99822.0,34.2964,34.3054,34.2606,34.2875,99822.0
2017-10-12 14:35:00,38.26,38.26,38.21,38.23,79251.0,34.2875,34.2875,34.2427,34.2606,79251.0
2017-10-12 14:40:00,38.24,38.26,38.23,38.25,82705.0,34.2695,34.2875,34.2606,34.2785,82705.0
2017-10-12 14:45:00,38.26,38.26,38.19,38.19,130664.0,34.2875,34.2875,34.2247,34.2247,130664.0
2017-10-12 14:50:00,38.2,38.21,38.14,38.15,168503.0,34.2337,34.2427,34.1799,34.1889,168503.0
2017-10-12 14:55:00,38.15,38.2,38.13,38.2,178724.0,34.1889,34.2337,34.171,34.2337,178724.0
2017-10-12 15:00:00,38.2,38.2,38.1,38.1,153483.0,34.2337,34.2337,34.1441,34.1441,153483.0
2017-10-12 15:05:00,38.1,38.14,38.08,38.12,237456.0,34.1441,34.1799,34.1262,34.162,237456.0
2017-10-12 15:10:00,38.11,38.12,38.09,38.09,156318.0,34.153,34.162,34.1351,34.1351,156318.0
2017-10-12 15:15:00,38.09,38.14,38.08,38.14,216998.0,34.1351,34.1799,34.1262,34.1799,216998.0
2017-10-12 15:20:00,38.14,38.15,38.12,38.13,140636.0,34.1799,34.1889,34.162,34.171,140636.0
2017-10-12 15:25:00,38.13,38.13,38.09,38.11,194165.0,34.171,34.171,34.1351,34.153,194165.0
2017-10-12 15:30:00,38.11,38.12,38.08,38.1,181375.0,34.153,34.162,34.1262,34.1441,181375.0
2017-10-12 15:35:00,38.09,38.12,38.05,38.09,212679.0,34.1351,34.162,34.0993,34.1351,212679.0
2017-10-12 15:40:00,38.1,38.15,38.09,38.12,190759.0,34.1441,34.1889,34.1351,34.162,190759.0
2017-10-12 15:45:00,38.12,38.13,38.08,38.09,191546.0,34.162,34.171,34.1262,34.1351,191546.0
2017-10-12 15:50:00,38.09,38.11,38.07,38.1,281335.0,34.1351,34.153,34.1172,34.1441,281335.0
2017-10-12 15:55:00,38.1,38.11,38.07,38.1,614115.0,34.1441,34.153,34.1172,34.1441,614115.0
2017-10-13 09:30:00,38.35,38.51,38.28,38.48,163190.0,34.3681,34.5115,34.3054,34.4846,163190.0
2017-10-13 09:35:00,38.49,38.49,38.41,38.45,124339.0,34.4936,34.4936,34.4219,34.4577,124339.0
2017-10-13 09:40:00,38.45,38.46,38.38,38.41,152308.0,34.4577,34.4667,34.395,34.4219,152308.0
2017-10-13 09:45:00,38.41,38.41,38.32,38.34,136548.0,34.4219,34.4219,34.3412,34.3592,136548.0
2017-10-13 09:50:00,38.35,38.39,38.33,38.38,74242.0,34.3681,34.404,34.3502,34.395,74242.0
2017-10-13 09:55:00,38.37,38.38,38.31,38.37,71310.0,34.386,34.395,34.3323,34.386,71310.0
2017-10-13 10:00:00,38.38,38.43,38.36,38.43,92799.0,34.395,34.4398,34.3771,34.4398,92799.0
2017-10-13 10:05:00,38.43,38.44,38.41,38.44,69504.0,34.4398,34.4488,34.4219,34.4488,69504.0
2017-10-13 10:10:00,38.44,38.45,38.38,38.39,74937.0,34.4488,34.4577,34.395,34.404,74937.0
2017-10-13 10:15:00,38.39,38.42,38.37,38.4,78464.0,34.404,34.4309,34.386,34.4129,78464.0
2017-10-13 10:20:00,38.4,38.44,38.39,38.44,73642.0,34.4129,34.4488,34.404,34.4488,73642.0
2017-10-13 10:25:00,38.44,38.47,38.43,38.46,79161.0,34.4488,34.4757,34.4398,34.4667,79161.0
2017-10-13 10:30:00,38.47,38.48,38.44,38.47,64488.0,34.4757,34.4846,34.4488,34.4757,64488.0
2017-10-13 10:35:00,38.47,38.47,38.43,38.45,69851.0,34.4757,34.4757,34.4398,34.4577,69851.0
2017-10-13 10:40:00,38.46,38.5,38.42,38.42,124358.0,34.4667,34.5025,34.4309,34.4309,124358.0
2017-10-13 10:45:00,38.43,38.46,38.36,38.36,113850.0,34.4398,34.4667,34.3771,34.3771,113850.0
2017-10-13 10:50:00,38.37,38.38,38.3,38.3,138325.0,34.386,34.395,34.3233,34.3233,138325.0
2017-10-13 10:55:00,38.3,38.31,38.19,38.2,198700.0,34.3233,34.3323,34.2247,34.2337,198700.0
2017-10-13 11:00:00,38.2,38.39,38.2,38.38,110641.0,34.2337,34.404,34.2337,34.395,110641.0
2017-10-13 11:05:00,38.38,38.39,38.32,38.33,114335.0,34.395,34.404,34.3412,34.3502,114335.0
2017-10-13 11:10:00,38.33,38.37,38.3,38.33,90485.0,34.3502,34.386,34.3233,34.3502,90485.0
2017-10-13 11:15:00,38.34,38.36,38.31,38.35,82390.0,34.3592,34.3771,34.3323,34.3681,82390.0
2017-10-13 11:20:00,38.35,38.36,38.3,38.34,110908.0,34.3681,34.3771,34.3233,34.3592,110908.0
2017-10-13 11:25:00,38.34,38.35,38.28,38.28,91890.0,34.3592,34.3681,34.3054,34.3054,91890.0
2017-10-13 11:30:00,38.29,38.3,38.23,38.27,136657.0,34.3144,34.3233,34.2606,34.2964,136657.0
2017-10-13 11:35:00,38.27,38.27,38.24,38.25,89061.0,34.2964,34.2964,34.2695,34.2785,89061.0
2017-10-13 11:40:00,38.26,38.28,38.25,38.27,43507.0,34.2875,34.3054,34.2785,34.2964,43507.0
2017-10-13 11:45:00,38.27,38.28,38.19,38.21,118483.0,34.2964,34.3054,34.2247,34.2427,118483.0
2017-10-13 11:50:00,38.2,38.3,38.16,38.29,149031.0,34.2337,34.3233,34.1979,34.3144,149031.0
2017-10-13 11:55:00,38.28,38.28,38.24,38.26,53680.0,34.3054,34.3054,34.2695,34.2875,53680.0
2017-10-13 12:00:00,38.26,38.28,38.21,38.23,65205.0,34.2875,34.3054,34.2427,34.2606,65205.0
2017-10-13 12:05:00,38.23,38.28,38.22,38.25,42574.0,34.2606,34.3054,34.2516,34.2785,42574.0
2017-10-13 12:10:00,38.25,38.28,38.24,38.25,73722.0,34.2785,34.3054,34.2695,34.2785,73722.0
2017-10-13 12:15:00,38.24,38.26,38.22,38.26,52314.0,34.2695,34.2875,34.2516,34.2875,52314.0
2017-10-13 12:20:00,38.26,38.29,38.23,38.25,77172.0,34.2875,34.3144,34.2606,34.2785,77172.0
2017-10-13 12:25:00,38.25,38.28,38.24,38.26,39041.0,34.2785,34.3054,34.2695,34.2875,39041.0
2017-10-13 12:30:00,38.26,38.28,38.25,38.28,48566.0,34.2875,34.3054,34.2785,34.3054,48566.0
2017-10-13 12:35:00,38.28,38.28,38.23,38.24,50273.0,34.3054,34.3054,34.2606,34.2695,50273.0
2017-10-13 12:40:00,38.24,38.3,38.24,38.3,62064.0,34.2695,34.3233,34.2695,34.3233,62064.0
2017-10-13 12:45:00,38.3,38.35,38.29,38.34,62585.0,34.3233,34.3681,34.3144,34.3592,62585.0
2017-10-13 12:50:00,38.34,38.37,38.34,38.37,46208.0,34.3592,34.386,34.3592,34.386,46208.0
2017-10-13 12:55:00,38.37,38.4,38.36,38.4,34417.0,34.386,34.4129,34.3771,34.4129,34417.0
2017-10-13 13:00:00,38.4,38.43,38.39,38.43,51170.0,34.4129,34.4398,34.404,34.4398,51170.0
2017-10-13 13:05:00,38.43,38.43,38.38,38.4,75640.0,34.4398,34.4398,34.395,34.4129,75640.0
2017-10-13 13:10:00,38.4,38.43,38.39,38.43,56254.0,34.4129,34.4398,34.404,34.4398,56254.0
2017-10-13 13:15:00,38.43,38.53,38.42,38.5,125498.0,34.4398,34.5294,34.4309,34.5025,125498.0
2017-10-13 13:20:00,38.5,38.51,38.43,38.46,86148.0,34.5025,34.5115,34.4398,34.4667,86148.0
2017-10-13 13:25:00,38.47,38.49,38.46,38.48,32309.0,34.4757,34.4936,34.4667,34.4846,32309.0
2017-10-13 13:30:00,38.49,38.5,38.47,38.49,27398.0,34.4936,34.5025,34.4757,34.4936,27398.0
2017-10-13 13:35:00,38.48,38.51,38.48,38.49,30949.0,34.4846,34.5115,34.4846,34.4936,30949.0
2017-10-13 13:40:00,38.49,38.5,38.46,38.47,36417.0,34.4936,34.5025,34.4667,34.4757,36417.0
2017-10-13 13:45:00,38.46,38.47,38.41,38.43,66153.0,34.4667,34.4757,34.4219,34.4398,66153.0
2017-10-13 13:50:00,38.43,38.43,38.39,38.4,57805.0,34.4398,34.4398,34.404,34.4129,57805.0
2017-10-13 13:55:00,38.4,38.41,38.34,38.35,76421.0,34.4129,34.4219,34.3592,34.3681,76421.0
2017-10-13 14:00:00,38.36,38.36,38.31,38.35,91747.0,34.3771,34.3771,34.3323,34.3681,91747.0
2017-10-13 14:05:00,38.35,38.36,38.29,38.29,88249.0,34.3681,34.3771,34.3144,34.3144,88249.0
2017-10-13 14:10:00,38.29,38.3,38.25,38.25,110658.0,34.3144,34.3233,34.2785,34.2785,110658.0
2017-10-13 14:15:00,38.25,38.28,38.23,38.27,113247.0,34.2785,34.3054,34.2606,34.2964,113247.0
2017-10-13 14:20:00,38.27,38.3,38.27,38.29,62336.0,34.2964,34.3233,34.2964,34.3144,62336.0
2017-10-13 14:25:00,38.29,38.34,38.28,38.29,83675.0,34.3144,34.3592,34.3054,34.3144,83675.0
2017-10-13 14:30:00,38.29,38.34,38.27,38.34,89288.0,34.3144,34.3592,34.2964,34.3592,89288.0
2017-10-13 14:35:00,38.34,38.38,38.34,38.34,70506.0,34.3592,34.395,34.3592,34.3592,70506.0
2017-10-13 14:40:00,38.34,38.35,38.32,38.34,60728.0,34.3592,34.3681,34.3412,34.3592,60728.0
2017-10-13 14:45:00,38.34,38.39,38.33,38.37,53372.0,34.3592,34.404,34.3502,34.386,53372.0
2017-10-13 14:50:00,38.37,38.38,38.32,38.33,91994.0,34.386,34.395,34.3412,34.3502,91994.0
2017-10-13 14:55:00,38.33,38.38,38.33,38.37,59486.0,34.3502,34.395,34.3502,34.386,59486.0
2017-10-13 15:00:00,38.37,38.37,38.3,38.35,88533.0,34.386,34.386,34.3233,34.3681,88533.0
2017-10-13 15:05:00,38.35,38.39,38.34,38.39,53471.0,34.3681,34.404,34.3592,34.404,53471.0
2017-10-13 15:10:00,38.39,38.4,38.37,38.4,83316.0,34.404,34.4129,34.386,34.4129,83316.0
2017-10-13 15:15:00,38.4,38.41,38.37,38.37,82595.0,34.4129,34.4219,34.386,34.386,82595.0
2017-10-13 15:20:00,38.37,38.4,38.37,38.39,67799.0,34.386,34.4129,34.386,34.404,67799.0
2017-10-13 15:25:00,38.39,38.44,38.38,38.43,88713.0,34.404,34.4488,34.395,34.4398,88713.0
2017-10-13 15:30:00,38.43,38.44,38.37,38.38,91925.0,34.4398,34.4488,34.386,34.395,91925.0
2017-10-13 15:35:00,38.38,38.42,38.38,38.41,75583.0,34.395,34.4309,34.395,34.4219,75583.0
2017-10-13 15:40:00,38.41,38.42,38.38,38.4,130198.0,34.4219,34.4309,34.395,34.4129,130198.0
2017-10-13 15:45:00,38.41,38.41,38.37,38.38,120412.0,34.4219,34.4219,34.386,34.395,120412.0
2017-10-13 15:50:00,38.34,38.36,38.29,38.31,300392.0,34.3592,34.3771,34.3144,34.3323,300392.0
2017-10-13 15:55:00,38.31,38.36,38.29,38.36,453068.0,34.3323,34.3771,34.3144,34.3771,453068.0
2017-10-16 09:30:00,38.29,38.5,38.12,38.16,260694.0,34.3144,34.5025,34.162,34.1979,260694.0
2017-10-16 09:35:00,38.17,38.3,38.15,38.23,126265.0,34.2068,34.3233,34.1889,34.2606,126265.0
2017-10-16 09:40:00,38.23,38.39,38.23,38.32,115561.0,34.2606,34.404,34.2606,34.3412,115561.0
2017-10-16 09:45:00,38.33,38.34,38.19,38.28,94867.0,34.3502,34.3592,34.2247,34.3054,94867.0
2017-10-16 09:50:00,38.28,38.37,38.27,38.36,94612.0,34.3054,34.386,34.2964,34.3771,94612.0
2017-10-16 09:55:00,38.36,38.41,38.3,38.3,145674.0,34.3771,34.4219,34.3233,34.3233,145674.0
2017-10-16 10:00:00,38.3,38.4,38.3,38.37,75672.0,34.3233,34.4129,34.3233,34.386,75672.0
2017-10-16 10:05:00,38.37,38.38,38.3,38.32,98305.0,34.386,34.395,34.3233,34.3412,98305.0
2017-10-16 10:10:00,38.32,38.32,38.23,38.26,60973.0,34.3412,34.3412,34.2606,34.2875,60973.0
2017-10-16 10:15:00,38.26,38.26,38.12,38.13,97204.0,34.2875,34.2875,34.162,34.171,97204.0
2017-10-16 10:20:00,38.12,38.14,38.09,38.12,102912.0,34.162,34.1799,34.1351,34.162,102912.0
2017-10-16 10:25:00,38.12,38.2,38.11,38.12,108370.0,34.162,34.2337,34.153,34.162,108370.0
2017-10-16 10:30:00,38.12,38.18,38.11,38.16,36633.0,34.162,34.2158,34.153,34.1979,36633.0
2017-10-16 10:35:00,38.17,38.2,38.15,38.18,75450.0,34.2068,34.2337,34.1889,34.2158,75450.0
2017-10-16 10:40:00,38.19,38.21,38.17,38.19,35963.0,34.2247,34.2427,34.2068,34.2247,35963.0
2017-10-16 10:45:00,38.19,38.2,38.17,38.2,30299.0,34.2247,34.2337,34.2068,34.2337,30299.0
2017-10-16 10:50:00,38.2,38.2,38.18,38.19,32244.0,34.2337,34.2337,34.2158,34.2247,32244.0
2017-10-16 10:55:00,38.19,38.19,38.12,38.15,42353.0,34.2247,34.2247,34.162,34.1889,42353.0
2017-10-16 11:00:00,38.15,38.19,38.14,38.18,50914.0,34.1889,34.2247,34.1799,34.2158,50914.0
2017-10-16 11:05:00,38.19,38.2,38.18,38.2,36464.0,34.2247,34.2337,34.2158,34.2337,36464.0
2017-10-16 11:10:00,38.19,38.21,38.18,38.18,51136.0,34.2247,34.2427,34.2158,34.2158,51136.0
2017-10-16 11:15:00,38.18,38.2,38.15,38.2,32446.0,34.2158,34.2337,34.1889,34.2337,32446.0
2017-10-16 11:20:00,38.2,38.24,38.2,38.23,47265.0,34.2337,34.2695,34.2337,34.2606,47265.0
2017-10-16 11:25:00,38.23,38.26,38.21,38.22,39658.0,34.2606,34.2875,34.2427,34.2516,39658.0
2017-10-16 11:30:00,38.21,38.22,38.17,38.2,43686.0,34.2427,34.2516,34.2068,34.2337,43686.0
2017-10-16 11:35:00,38.2,38.22,38.19,38.22,30105.0,34.2337,34.2516,34.2247,34.2516,30105.0
2017-10-16 11:40:00,38.21,38.23,38.17,38.19,80668.0,34.2427,34.2606,34.2068,34.2247,80668.0
2017-10-16 11:45:00,38.19,38.19,38.17,38.18,14013.0,34.2247,34.2247,34.2068,34.2158,14013.0
2017-10-16 11:50:00,38.18,38.18,38.14,38.14,28160.0,34.2158,34.2158,34.1799,34.1799,28160.0
2017-10-16 11:55:00,38.15,38.15,38.1,38.1,28328.0,34.1889,34.1889,34.1441,34.1441,28328.0
2017-10-16 12:00:00,38.1,38.12,38.1,38.12,38965.0,34.1441,34.162,34.1441,34.162,38965.0
2017-10-16 12:05:00,38.12,38.12,38.08,38.08,28360.0,34.162,34.162,34.1262,34.1262,28360.0
2017-10-16 12:10:00,38.09,38.1,38.05,38.05,37542.0,34.1351,34.1441,34.0993,34.0993,37542.0
2017-10-16 12:15:00,38.05,38.06,38.01,38.05,44988.0,34.0993,34.1082,34.0634,34.0993,44988.0
2017-10-16 12:20:00,38.04,38.11,38.03,38.09,41428.0,34.0903,34.153,34.0813,34.1351,41428.0
2017-10-16 12:25:00,38.1,38.1,38.05,38.08,36660.0,34.1441,34.1441,34.0993,34.1262,36660.0
2017-10-16 12:30:00,38.09,38.09,38.02,38.03,40864.0,34.1351,34.1351,34.0724,34.0813,40864.0
2017-10-16 12:35:00,38.04,38.04,38.0,38.01,33229.0,34.0903,34.0903,34.0545,34.0634,33229.0
2017-10-16 12:40:00,38.02,38.02,37.93,37.93,96991.0,34.0724,34.0724,33.9917,33.9917,96991.0
2017-10-16 12:45:00,37.93,37.95,37.9,37.93,70377.0,33.9917,34.0097,33.9648,33.9917,70377.0
2017-10-16 12:50:00,37.93,37.93,37.85,37.88,74022.0,33.9917,33.9917,33.92,33.9469,74022.0
2017-10-16 12:55:00,37.88,37.91,37.86,37.88,47345.0,33.9469,33.9738,33.929,33.9469,47345.0
2017-10-16 13:00:00,37.88,37.88,37.85,37.86,38628.0,33.9469,33.9469,33.92,33.929,38628.0
2017-10-16 13:05:00,37.86,37.92,37.85,37.91,34221.0,33.929,33.9828,33.92,33.9738,34221.0
2017-10-16 13:10:00,37.91,37.95,37.9,37.93,48624.0,33.9738,34.0097,33.9648,33.9917,48624.0
2017-10-16 13:15:00,37.93,37.96,37.92,37.93,41508.0,33.9917,34.0186,33.9828,33.9917,41508.0
2017-10-16 13:20:00,37.93,37.94,37.88,37.89,55944.0,33.9917,34.0007,33.9469,33.9559,55944.0
2017-10-16 13:25:00,37.89,37.9,37.86,37.89,44008.0,33.9559,33.9648,33.929,33.9559,44008.0
2017-10-16 13:30:00,37.89,37.9,37.88,37.9,20868.0,33.9559,33.9648,33.9469,33.9648,20868.0
2017-10-16 13:35:00,37.89,37.95,37.88,37.94,50080.0,33.9559,34.0097,33.9469,34.0007,50080.0
2017-10-16 13:40:00,37.95,37.96,37.93,37.94,55868.0,34.0097,34.0186,33.9917,34.0007,55868.0
2017-10-16 13:45:00,37.93,37.97,37.92,37.97,49328.0,33.9917,34.0276,33.9828,34.0276,49328.0
2017-10-16 13:50:00,37.97,37.98,37.92,37.92,166302.0,34.0276,34.0365,33.9828,33.9828,166302.0
2017-10-16 13:55:00,37.93,37.93,37.82,37.83,97137.0,33.9917,33.9917,33.8932,33.9021,97137.0
2017-10-16 14:00:00,37.83,37.83,37.78,37.82,94650.0,33.9021,33.9021,33.8573,33.8932,94650.0
2017-10-16 14:05:00,37.82,37.84,37.81,37.82,55512.0,33.8932,33.9111,33.8842,33.8932,55512.0
2017-10-16 14:10:00,37.82,37.83,37.77,37.8,86038.0,33.8932,33.9021,33.8483,33.8752,86038.0
2017-10-16 14:15:00,37.8,37.82,37.79,37.79,52895.0,33.8752,33.8932,33.8663,33.8663,52895.0
2017-10-16 14:20:00,37.79,37.8,37.75,37.75,81650.0,33.8663,33.8752,33.8304,33.8304,81650.0
2017-10-16 14:25:00,37.75,37.76,37.74,37.75,76311.0,33.8304,33.8394,33.8215,33.8304,76311.0
2017-10-16 14:30:00,37.74,37.75,37.72,37.75,63036.0,33.8215,33.8304,33.8035,33.8304,63036.0
2017-10-16 14:35:00,37.75,37.86,37.73,37.86,160399.0,33.8304,33.929,33.8125,33.929,160399.0
2017-10-16 14:40:00,37.86,37.89,37.82,37.83,148473.0,33.929,33.9559,33.8932,33.9021,148473.0
2017-10-16 14:45:00,37.83,37.83,37.8,37.81,70580.0,33.9021,33.9021,33.8752,33.8842,70580.0
2017-10-16 14:50:00,37.8,37.87,37.8,37.87,105892.0,33.8752,33.938,33.8752,33.938,105892.0
2017-10-16 14:55:00,37.87,37.87,37.82,37.86,71521.0,33.938,33.938,33.8932,33.929,71521.0
2017-10-16 15:00:00,37.87,37.87,37.78,37.81,519556.0,33.938,33.938,33.8573,33.8842,519556.0
2017-10-16 15:05:00,37.81,37.81,37.77,37.78,155090.0,33.8842,33.8842,33.8483,33.8573,155090.0
2017-10-16 15:10:00,37.77,37.79,37.74,37.79,68500.0,33.8483,33.8663,33.8215,33.8663,68500.0
2017-10-16 15:15:00,37.79,37.8,37.76,37.76,82322.0,33.8663,33.8752,33.8394,33.8394,82322.0
2017-10-16 15:20:00,37.76,37.79,37.75,37.79,77670.0,33.8394,33.8663,33.8304,33.8663,77670.0
2017-10-16 15:25:00,37.79,37.82,37.78,37.82,92975.0,33.8663,33.8932,33.8573,33.8932,92975.0
2017-10-16 15:30:00,37.82,37.82,37.75,37.76,138669.0,33.8932,33.8932,33.8304,33.8394,138669.0
2017-10-16 15:35:00,37.76,37.82,37.76,37.82,141674.0,33.8394,33.8932,33.8394,33.8932,141674.0
2017-10-16 15:40:00,37.82,37.84,37.81,37.84,260837.0,33.8932,33.9111,33.8842,33.9111,260837.0
2017-10-16 15:45:00,37.84,37.86,37.8,37.82,297383.0,33.9111,33.929,33.8752,33.8932,297383.0
2017-10-16 15:50:00,37.79,37.82,37.76,37.76,573521.0,33.8663,33.8932,33.8394,33.8394,573521.0
2017-10-16 15:55:00,37.77,37.79,37.73,37.78,538593.0,33.8483,33.8663,33.8125,33.8573,538593.0
2017-10-17 09:30:00,37.73,37.81,37.63,37.79,153976.0,33.8125,33.8842,33.7229,33.8663,153976.0
2017-10-17 09:35:00,37.8,37.84,37.72,37.84,74933.0,33.8752,33.9111,33.8035,33.9111,74933.0
2017-10-17 09:40:00,37.84,37.84,37.7,37.75,102120.0,33.9111,33.9111,33.7856,33.8304,102120.0
2017-10-17 09:45:00,37.76,37.8,37.75,37.78,52401.0,33.8394,33.8752,33.8304,33.8573,52401.0
2017-10-17 09:50:00,37.77,37.8,37.72,37.75,40084.0,33.8483,33.8752,33.8035,33.8304,40084.0
2017-10-17 09:55:00,37.75,37.8,37.74,37.75,62900.0,33.8304,33.8752,33.8215,33.8304,62900.0
2017-10-17 10:00:00,37.76,37.8,37.75,37.77,70711.0,33.8394,33.8752,33.8304,33.8483,70711.0
2017-10-17 10:05:00,37.76,37.77,37.68,37.68,177284.0,33.8394,33.8483,33.7677,33.7677,177284.0
2017-10-17 10:10:00,37.67,37.68,37.63,37.67,58277.0,33.7587,33.7677,33.7229,33.7587,58277.0
2017-10-17 10:15:00,37.67,37.68,37.61,37.68,61844.0,33.7587,33.7677,33.705,33.7677,61844.0
2017-10-17 10:20:00,37.68,37.74,37.67,37.67,73369.0,33.7677,33.8215,33.7587,33.7587,73369.0
2017-10-17 10:25:00,37.68,37.7,37.51,37.52,385485.0,33.7677,33.7856,33.6153,33.6243,385485.0
2017-10-17 10:30:00,37.52,37.61,37.51,37.59,103956.0,33.6243,33.705,33.6153,33.687,103956.0
2017-10-17 10:35:00,37.58,37.67,37.58,37.64,116713.0,33.6781,33.7587,33.6781,33.7318,116713.0
2017-10-17 10:40:00,37.63,37.63,37.53,37.57,94401.0,33.7229,33.7229,33.6333,33.6691,94401.0
2017-10-17 10:45:00,37.56,37.59,37.54,37.55,113405.0,33.6601,33.687,33.6422,33.6512,113405.0
2017-10-17 10:50:00,37.54,37.56,37.53,37.55,114725.0,33.6422,33.6601,33.6333,33.6512,114725.0
2017-10-17 10:55:00,37.55,37.64,37.54,37.64,84964.0,33.6512,33.7318,33.6422,33.7318,84964.0
2017-10-17 11:00:00,37.64,37.65,37.58,37.6,119437.0,33.7318,33.7408,33.6781,33.696,119437.0
2017-10-17 11:05:00,37.6,37.68,37.59,37.66,147443.0,33.696,33.7677,33.687,33.7498,147443.0
2017-10-17 11:10:00,37.65,37.68,37.63,37.64,49965.0,33.7408,33.7677,33.7229,33.7318,49965.0
2017-10-17 11:15:00,37.64,37.67,37.64,37.66,56727.0,33.7318,33.7587,33.7318,33.7498,56727.0
2017-10-17 11:20:00,37.66,37.68,37.63,37.65,55052.0,33.7498,33.7677,33.7229,33.7408,55052.0
2017-10-17 11:25:00,37.65,37.68,37.63,37.64,36904.0,33.7408,33.7677,33.7229,33.7318,36904.0
2017-10-17 11:30:00,37.64,37.65,37.6,37.61,54009.0,33.7318,33.7408,33.696,33.705,54009.0
2017-10-17 11:35:00,37.61,37.65,37.6,37.64,100576.0,33.705,33.7408,33.696,33.7318,100576.0
2017-10-17 11:40:00,37.64,37.65,37.59,37.61,67825.0,33.7318,33.7408,33.687,33.705,67825.0
2017-10-17 11:45:00,37.6,37.66,37.6,37.63,91405.0,33.696,33.7498,33.696,33.7229,91405.0
2017-10-17 11:50:00,37.63,37.64,37.61,37.64,30390.0,33.7229,33.7318,33.705,33.7318,30390.0
2017-10-17 11:55:00,37.64,37.64,37.57,37.58,47493.0,33.7318,33.7318,33.6691,33.6781,47493.0
2017-10-17 12:00:00,37.59,37.64,37.59,37.61,346591.0,33.687,33.7318,33.687,33.705,346591.0
2017-10-17 12:05:00,37.61,37.65,37.6,37.62,112584.0,33.705,33.7408,33.696,33.7139,112584.0
2017-10-17 12:10:00,37.62,37.62,37.57,37.59,239399.0,33.7139,33.7139,33.6691,33.687,239399.0
2017-10-17 12:15:00,37.6,37.63,37.57,37.62,120093.0,33.696,33.7229,33.6691,33.7139,120093.0
2017-10-17 12:20:00,37.62,37.63,37.58,37.63,61838.0,33.7139,33.7229,33.6781,33.7229,61838.0
2017-10-17 12:25:00,37.63,37.64,37.59,37.6,78691.0,33.7229,33.7318,33.687,33.696,78691.0
2017-10-17 12:30:00,37.6,37.6,37.57,37.59,39907.0,33.696,33.696,33.6691,33.687,39907.0
2017-10-17 12:35:00,37.59,37.64,37.58,37.64,48780.0,33.687,33.7318,33.6781,33.7318,48780.0
2017-10-17 12:40:00,37.64,37.65,37.55,37.61,158936.0,33.7318,33.7408,33.6512,33.705,158936.0
2017-10-17 12:45:00,37.61,37.63,37.58,37.62,54001.0,33.705,33.7229,33.6781,33.7139,54001.0
2017-10-17 12:50:00,37.62,37.62,37.56,37.57,93013.0,33.7139,33.7139,33.6601,33.6691,93013.0
2017-10-17 12:55:00,37.56,37.59,37.54,37.56,56054.0,33.6601,33.687,33.6422,33.6601,56054.0
2017-10-17 13:00:00,37.56,37.59,37.55,37.55,98574.0,33.6601,33.687,33.6512,33.6512,98574.0
2017-10-17 13:05:00,37.56,37.59,37.55,37.56,177182.0,33.6601,33.687,33.6512,33.6601,177182.0
2017-10-17 13:10:00,37.56,37.58,37.55,37.56,180869.0,33.6601,33.6781,33.6512,33.6601,180869.0
2017-10-17 13:15:00,37.55,37.56,37.52,37.52,615747.0,33.6512,33.6601,33.6243,33.6243,615747.0
2017-10-17 13:20:00,37.53,37.56,37.49,37.52,111811.0,33.6333,33.6601,33.5974,33.6243,111811.0
2017-10-17 13:25:00,37.52,37.52,37.45,37.48,47445.0,33.6243,33.6243,33.5616,33.5885,47445.0
2017-10-17 13:30:00,37.49,37.51,37.47,37.48,96189.0,33.5974,33.6153,33.5795,33.5885,96189.0
2017-10-17 13:35:00,37.48,37.52,37.48,37.5,93644.0,33.5885,33.6243,33.5885,33.6064,93644.0
2017-10-17 13:40:00,37.5,37.5,37.46,37.47,86562.0,33.6064,33.6064,33.5705,33.5795,86562.0
2017-10-17 13:45:00,37.46,37.54,37.44,37.52,169000.0,33.5705,33.6422,33.5526,33.6243,169000.0
2017-10-17 13:50:00,37.52,37.52,37.45,37.46,129577.0,33.6243,33.6243,33.5616,33.5705,129577.0
2017-10-17 13:55:00,37.45,37.46,37.43,37.45,50026.0,33.5616,33.5705,33.5436,33.5616,50026.0
2017-10-17 14:00:00,37.45,37.57,37.44,37.53,70958.0,33.5616,33.6691,33.5526,33.6333,70958.0
2017-10-17 14:05:00,37.53,37.54,37.48,37.49,82041.0,33.6333,33.6422,33.5885,33.5974,82041.0
2017-10-17 14:10:00,37.49,37.55,37.43,37.44,413522.0,33.5974,33.6512,33.5436,33.5526,413522.0
2017-10-17 14:15:00,37.44,37.5,37.43,37.45,76705.0,33.5526,33.6064,33.5436,33.5616,76705.0
2017-10-17 14:20:00,37.45,37.53,37.45,37.46,74004.0,33.5616,33.6333,33.5616,33.5705,74004.0
2017-10-17 14:25:00,37.46,37.52,37.44,37.44,53678.0,33.5705,33.6243,33.5526,33.5526,53678.0
2017-10-17 14:30:00,37.44,37.5,37.44,37.49,42610.0,33.5526,33.6064,33.5526,33.5974,42610.0
2017-10-17 14:35:00,37.49,37.51,37.48,37.49,78292.0,33.5974,33.6153,33.5885,33.5974,78292.0
2017-10-17 14:40:00,37.5,37.52,37.47,37.48,36908.0,33.6064,33.6243,33.5795,33.5885,36908.0
2017-10-17 14:45:00,37.48,37.51,37.47,37.5,55185.0,33.5885,33.6153,33.5795,33.6064,55185.0
2017-10-17 14:50:00,37.5,37.51,37.46,37.47,62806.0,33.6064,33.6153,33.5705,33.5795,62806.0
2017-10-17 14:55:00,37.47,37.47,37.44,37.47,82188.0,33.5795,33.5795,33.5526,33.5795,82188.0
2017-10-17 15:00:00,37.47,37.47,37.42,37.43,121315.0,33.5795,33.5795,33.5347,33.5436,121315.0
2017-10-17 15:05:00,37.43,37.46,37.42,37.44,97483.0,33.5436,33.5705,33.5347,33.5526,97483.0
2017-10-17 15:10:00,37.44,37.5,37.43,37.48,383392.0,33.5526,33.6064,33.5436,33.5885,383392.0
2017-10-17 15:15:00,37.49,37.49,37.46,37.47,74186.0,33.5974,33.5974,33.5705,33.5795,74186.0
2017-10-17 15:20:00,37.47,37.48,37.45,37.46,86029.0,33.5795,33.5885,33.5616,33.5705,86029.0
2017-10-17 15:25:00,37.46,37.5,37.45,37.48,113197.0,33.5705,33.6064,33.5616,33.5885,113197.0
2017-10-17 15:30:00,37.48,37.5,37.46,37.47,133031.0,33.5885,33.6064,33.5705,33.5795,133031.0
2017-10-17 15:35:00,37.46,37.5,37.46,37.5,263901.0,33.5705,33.6064,33.5705,33.6064,263901.0
2017-10-17 15:40:00,37.49,37.56,37.49,37.54,268708.0,33.5974,33.6601,33.5974,33.6422,268708.0
2017-10-17 15:45:00,37.54,37.54,37.48,37.5,210485.0,33.6422,33.6422,33.5885,33.6064,210485.0
2017-10-17 15:50:00,37.5,37.51,37.48,37.5,322960.0,33.6064,33.6153,33.5885,33.6064,322960.0
2017-10-17 15:55:00,37.5,37.58,37.47,37.48,1095941.0,33.6064,33.6781,33.5795,33.5885,1095941.0
2017-10-18 09:30:00,37.68,37.7,37.54,37.61,131394.0,33.7677,33.7856,33.6422,33.705,131394.0
2017-10-18 09:35:00,37.6,37.7,37.6,37.66,238301.0,33.696,33.7856,33.696,33.7498,238301.0
2017-10-18 09:40:00,37.66,37.75,37.64,37.73,162143.0,33.7498,33.8304,33.7318,33.8125,162143.0
2017-10-18 09:45:00,37.74,37.83,37.72,37.83,308924.0,33.8215,33.9021,33.8035,33.9021,308924.0
2017-10-18 09:50:00,37.84,37.94,37.83,37.93,41416.0,33.9111,34.0007,33.9021,33.9917,41416.0
2017-10-18 09:55:00,37.93,37.98,37.78,37.78,213960.0,33.9917,34.0365,33.8573,33.8573,213960.0
2017-10-18 10:00:00,37.78,37.78,37.64,37.64,160013.0,33.8573,33.8573,33.7318,33.7318,160013.0
2017-10-18 10:05:00,37.64,37.77,37.62,37.75,225054.0,33.7318,33.8483,33.7139,33.8304,225054.0
2017-10-18 10:10:00,37.75,37.87,37.74,37.87,94326.0,33.8304,33.938,33.8215,33.938,94326.0
2017-10-18 10:15:00,37.87,37.9,37.79,37.81,152034.0,33.938,33.9648,33.8663,33.8842,152034.0
2017-10-18 10:20:00,37.81,37.87,37.79,37.86,68826.0,33.8842,33.938,33.8663,33.929,68826.0
2017-10-18 10:25:00,37.86,37.91,37.78,37.82,356912.0,33.929,33.9738,33.8573,33.8932,356912.0
2017-10-18 10:30:00,37.81,37.91,37.78,37.88,158184.0,33.8842,33.9738,33.8573,33.9469,158184.0
2017-10-18 10:35:00,37.88,37.89,37.83,37.89,153384.0,33.9469,33.9559,33.9021,33.9559,153384.0
2017-10-18 10:40:00,37.89,37.9,37.86,37.88,92461.0,33.9559,33.9648,33.929,33.9469,92461.0
2017-10-18 10:45:00,37.88,37.89,37.87,37.89,178821.0,33.9469,33.9559,33.938,33.9559,178821.0
2017-10-18 10:50:00,37.89,37.95,37.88,37.9,149647.0,33.9559,34.0097,33.9469,33.9648,149647.0
2017-10-18 10:55:00,37.9,37.95,37.87,37.88,147807.0,33.9648,34.0097,33.938,33.9469,147807.0
2017-10-18 11:00:00,37.88,37.91,37.85,37.85,274779.0,33.9469,33.9738,33.92,33.92,274779.0
2017-10-18 11:05:00,37.85,37.88,37.81,37.86,112989.0,33.92,33.9469,33.8842,33.929,112989.0
2017-10-18 11:10:00,37.86,37.86,37.8,37.84,209898.0,33.929,33.929,33.8752,33.9111,209898.0
2017-10-18 11:15:00,37.84,37.85,37.79,37.84,89604.0,33.9111,33.92,33.8663,33.9111,89604.0
2017-10-18 11:20:00,37.84,37.86,37.79,37.81,84258.0,33.9111,33.929,33.8663,33.8842,84258.0
2017-10-18 11:25:00,37.81,37.83,37.8,37.8,60388.0,33.8842,33.9021,33.8752,33.8752,60388.0
2017-10-18 11:30:00,37.81,37.81,37.72,37.77,140298.0,33.8842,33.8842,33.8035,33.8483,140298.0
2017-10-18 11:35:00,37.78,37.79,37.75,37.77,74324.0,33.8573,33.8663,33.8304,33.8483,74324.0
2017-10-18 11:40:00,37.77,37.83,37.75,37.81,95676.0,33.8483,33.9021,33.8304,33.8842,95676.0
2017-10-18 11:45:00,37.8,37.81,37.75,37.8,80530.0,33.8752,33.8842,33.8304,33.8752,80530.0
2017-10-18 11:50:00,37.8,37.86,37.79,37.81,153413.0,33.8752,33.929,33.8663,33.8842,153413.0
2017-10-18 11:55:00,37.81,37.88,37.79,37.87,61894.0,33.8842,33.9469,33.8663,33.938,61894.0
2017-10-18 12:00:00,37.86,37.92,37.86,37.92,46595.0,33.929,33.9828,33.929,33.9828,46595.0
2017-10-18 12:05:00,37.92,37.96,37.92,37.95,72457.0,33.9828,34.0186,33.9828,34.0097,72457.0
2017-10-18 12:10:00,37.95,38.04,37.95,38.0,90319.0,34.0097,34.0903,34.0097,34.0545,90319.0
2017-10-18 12:15:00,38.0,38.03,37.99,38.01,109301.0,34.0545,34.0813,34.0455,34.0634,109301.0
2017-10-18 12:20:00,38.02,38.06,37.97,37.98,151424.0,34.0724,34.1082,34.0276,34.0365,151424.0
2017-10-18 12:25:00,37.99,38.08,37.98,38.08,67965.0,34.0455,34.1262,34.0365,34.1262,67965.0
2017-10-18 12:30:00,38.08,38.11,38.06,38.08,78547.0,34.1262,34.153,34.1082,34.1262,78547.0
2017-10-18 12:35:00,38.07,38.15,38.07,38.15,65218.0,34.1172,34.1889,34.1172,34.1889,65218.0
2017-10-18 12:40:00,38.15,38.16,38.04,38.05,89393.0,34.1889,34.1979,34.0903,34.0993,89393.0
2017-10-18 12:45:00,38.06,38.1,38.05,38.09,48295.0,34.1082,34.1441,34.0993,34.1351,48295.0
2017-10-18 12:50:00,38.1,38.18,38.06,38.12,119128.0,34.1441,34.2158,34.1082,34.162,119128.0
2017-10-18 12:55:00,38.12,38.22,38.1,38.17,92091.0,34.162,34.2516,34.1441,34.2068,92091.0
2017-10-18 13:00:00,38.15,38.19,38.1,38.18,138223.0,34.1889,34.2247,34.1441,34.2158,138223.0
2017-10-18 13:05:00,38.17,38.18,38.1,38.16,89165.0,34.2068,34.2158,34.1441,34.1979,89165.0
2017-10-18 13:10:00,38.16,38.18,38.09,38.1,92893.0,34.1979,34.2158,34.1351,34.1441,92893.0
2017-10-18 13:15:00,38.1,38.12,38.09,38.12,70133.0,34.1441,34.162,34.1351,34.162,70133.0
2017-10-18 13:20:00,38.12,38.13,38.1,38.1,103567.0,34.162,34.171,34.1441,34.1441,103567.0
2017-10-18 13:25:00,38.1,38.14,38.1,38.14,39747.0,34.1441,34.1799,34.1441,34.1799,39747.0
2017-10-18 13:30:00,38.14,38.19,38.13,38.16,91637.0,34.1799,34.2247,34.171,34.1979,91637.0
2017-10-18 13:35:00,38.16,38.19,38.1,38.11,145252.0,34.1979,34.2247,34.1441,34.153,145252.0
2017-10-18 13:40:00,38.11,38.15,38.1,38.14,36805.0,34.153,34.1889,34.1441,34.1799,36805.0
2017-10-18 13:45:00,38.15,38.16,38.11,38.11,85027.0,34.1889,34.1979,34.153,34.153,85027.0
2017-10-18 13:50:00,38.12,38.18,38.1,38.14,189496.0,34.162,34.2158,34.1441,34.1799,189496.0
2017-10-18 13:55:00,38.13,38.14,38.07,38.11,152410.0,34.171,34.1799,34.1172,34.153,152410.0
2017-10-18 14:00:00,38.11,38.13,38.04,38.05,162295.0,34.153,34.171,34.0903,34.0993,162295.0
2017-10-18 14:05:00,38.05,38.05,37.99,38.02,90499.0,34.0993,34.0993,34.0455,34.0724,90499.0
2017-10-18 14:10:00,38.03,38.04,38.0,38.02,188751.0,34.0813,34.0903,34.0545,34.0724,188751.0
2017-10-18 14:15:00,38.03,38.03,37.89,37.9,146115.0,34.0813,34.0813,33.9559,33.9648,146115.0
2017-10-18 14:20:00,37.9,37.92,37.83,37.85,316063.0,33.9648,33.9828,33.9021,33.92,316063.0
2017-10-18 14:25:00,37.86,37.91,37.83,37.86,161935.0,33.929,33.9738,33.9021,33.929,161935.0
2017-10-18 14:30:00,37.86,37.91,37.85,37.9,116834.0,33.929,33.9738,33.92,33.9648,116834.0
2017-10-18 14:35:00,37.9,37.96,37.89,37.95,116112.0,33.9648,34.0186,33.9559,34.0097,116112.0
2017-10-18 14:40:00,37.95,38.0,37.92,37.95,121984.0,34.0097,34.0545,33.9828,34.0097,121984.0
2017-10-18 14:45:00,37.94,37.99,37.93,37.95,70648.0,34.0007,34.0455,33.9917,34.0097,70648.0
2017-10-18 14:50:00,37.96,37.96,37.89,37.94,147615.0,34.0186,34.0186,33.9559,34.0007,147615.0
2017-10-18 14:55:00,37.94,37.94,37.92,37.94,58671.0,34.0007,34.0007,33.9828,34.0007,58671.0
2017-10-18 15:00:00,37.94,37.98,37.93,37.97,113508.0,34.0007,34.0365,33.9917,34.0276,113508.0
2017-10-18 15:05:00,37.97,37.98,37.94,37.97,132249.0,34.0276,34.0365,34.0007,34.0276,132249.0
2017-10-18 15:10:00,37.97,37.97,37.96,37.96,68452.0,34.0276,34.0276,34.0186,34.0186,68452.0
2017-10-18 15:15:00,37.97,38.0,37.89,37.95,293713.0,34.0276,34.0545,33.9559,34.0097,293713.0
2017-10-18 15:20:00,37.94,37.96,37.9,37.94,170091.0,34.0007,34.0186,33.9648,34.0007,170091.0
2017-10-18 15:25:00,37.94,37.97,37.91,37.94,138259.0,34.0007,34.0276,33.9738,34.0007,138259.0
2017-10-18 15:30:00,37.94,38.03,37.93,38.02,170100.0,34.0007,34.0813,33.9917,34.0724,170100.0
2017-10-18 15:35:00,38.02,38.04,37.96,38.02,297010.0,34.0724,34.0903,34.0186,34.0724,297010.0
2017-10-18 15:40:00,38.02,38.02,37.95,37.95,306405.0,34.0724,34.0724,34.0097,34.0097,306405.0
2017-10-18 15:45:00,37.96,37.98,37.93,37.98,302529.0,34.0186,34.0365,33.9917,34.0365,302529.0
2017-10-18 15:50:00,37.97,37.98,37.9,37.9,449239.0,34.0276,34.0365,33.9648,33.9648,449239.0
2017-10-18 15:55:00,37.9,37.99,37.84,37.97,1069403.0,33.9648,34.0455,33.9111,34.0276,1069403.0
2017-10-19 09:30:00,36.48,37.17,36.28,36.49,1424652.0,32.6923,33.3106,32.5131,32.7012,1424652.0
2017-10-19 09:35:00,36.49,36.75,36.34,36.6,921993.0,32.7012,32.9343,32.5668,32.7998,921993.0
2017-10-19 09:40:00,36.6,36.61,36.36,36.47,652138.0,32.7998,32.8088,32.5847,32.6833,652138.0
2017-10-19 09:45:00,36.47,36.55,36.19,36.43,852960.0,32.6833,32.755,32.4324,32.6475,852960.0
2017-10-19 09:50:00,36.43,36.72,36.3,36.68,563475.0,32.6475,32.9074,32.531,32.8715,563475.0
2017-10-19 09:55:00,36.68,36.84,36.55,36.77,613600.0,32.8715,33.0149,32.755,32.9522,613600.0
2017-10-19 10:00:00,36.77,36.98,36.67,36.72,560395.0,32.9522,33.1404,32.8626,32.9074,560395.0
2017-10-19 10:05:00,36.72,36.84,36.6,36.79,259634.0,32.9074,33.0149,32.7998,32.9701,259634.0
2017-10-19 10:10:00,36.79,36.87,36.69,36.86,225974.0,32.9701,33.0418,32.8805,33.0328,225974.0
2017-10-19 10:15:00,36.87,36.95,36.76,36.79,347390.0,33.0418,33.1135,32.9432,32.9701,347390.0
2017-10-19 10:20:00,36.79,37.0,36.78,36.96,320426.0,32.9701,33.1583,32.9611,33.1224,320426.0
2017-10-19 10:25:00,36.96,36.97,36.82,36.86,681970.0,33.1224,33.1314,32.997,33.0328,681970.0
2017-10-19 10:30:00,36.87,37.0,36.86,36.95,306880.0,33.0418,33.1583,33.0328,33.1135,306880.0
2017-10-19 10:35:00,36.94,37.0,36.81,36.86,274304.0,33.1045,33.1583,32.988,33.0328,274304.0
2017-10-19 10:40:00,36.86,36.96,36.83,36.94,210481.0,33.0328,33.1224,33.0059,33.1045,210481.0
2017-10-19 10:45:00,36.94,37.05,36.92,37.05,262333.0,33.1045,33.2031,33.0866,33.2031,262333.0
2017-10-19 10:50:00,37.06,37.1,36.98,37.09,234815.0,33.2121,33.2479,33.1404,33.2389,234815.0
2017-10-19 10:55:00,37.09,37.32,37.09,37.24,649504.0,33.2389,33.4451,33.2389,33.3734,649504.0
2017-10-19 11:00:00,37.24,37.28,37.09,37.24,314813.0,33.3734,33.4092,33.2389,33.3734,314813.0
2017-10-19 11:05:00,37.24,37.3,37.14,37.15,228106.0,33.3734,33.4271,33.2838,33.2927,228106.0
2017-10-19 11:10:00,37.15,37.27,37.05,37.21,270040.0,33.2927,33.4003,33.2031,33.3465,270040.0
2017-10-19 11:15:00,37.21,37.31,37.2,37.26,245818.0,33.3465,33.4361,33.3375,33.3913,245818.0
2017-10-19 11:20:00,37.26,37.37,37.23,37.3,286404.0,33.3913,33.4899,33.3644,33.4271,286404.0
2017-10-19 11:25:00,37.29,37.37,37.29,37.35,257886.0,33.4182,33.4899,33.4182,33.472,257886.0
2017-10-19 11:30:00,37.35,37.38,37.31,37.35,340585.0,33.472,33.4988,33.4361,33.472,340585.0
2017-10-19 11:35:00,37.36,37.45,37.35,37.39,249085.0,33.4809,33.5616,33.472,33.5078,249085.0
2017-10-19 11:40:00,37.38,37.43,37.34,37.37,302975.0,33.4988,33.5436,33.463,33.4899,302975.0
2017-10-19 11:45:00,37.38,37.42,37.31,37.41,246470.0,33.4988,33.5347,33.4361,33.5257,246470.0
2017-10-19 11:50:00,37.41,37.41,37.33,37.34,205873.0,33.5257,33.5257,33.454,33.463,205873.0
2017-10-19 11:55:00,37.34,37.37,37.29,37.31,164529.0,33.463,33.4899,33.4182,33.4361,164529.0
2017-10-19 12:00:00,37.31,37.4,37.31,37.36,97917.0,33.4361,33.5168,33.4361,33.4809,97917.0
2017-10-19 12:05:00,37.36,37.36,37.21,37.29,208298.0,33.4809,33.4809,33.3465,33.4182,208298.0
2017-10-19 12:10:00,37.29,37.33,37.23,37.27,146913.0,33.4182,33.454,33.3644,33.4003,146913.0
2017-10-19 12:15:00,37.27,37.31,37.22,37.23,107987.0,33.4003,33.4361,33.3555,33.3644,107987.0
2017-10-19 12:20:00,37.24,37.28,37.2,37.26,88368.0,33.3734,33.4092,33.3375,33.3913,88368.0
2017-10-19 12:25:00,37.27,37.27,37.2,37.24,81312.0,33.4003,33.4003,33.3375,33.3734,81312.0
2017-10-19 12:30:00,37.24,37.36,37.23,37.33,258038.0,33.3734,33.4809,33.3644,33.454,258038.0
2017-10-19 12:35:00,37.34,37.36,37.11,37.25,386047.0,33.463,33.4809,33.2569,33.3823,386047.0
2017-10-19 12:40:00,37.24,37.28,37.18,37.25,180821.0,33.3734,33.4092,33.3196,33.3823,180821.0
2017-10-19 12:45:00,37.25,37.27,37.2,37.25,180712.0,33.3823,33.4003,33.3375,33.3823,180712.0
2017-10-19 12:50:00,37.25,37.33,37.25,37.33,138473.0,33.3823,33.454,33.3823,33.454,138473.0
2017-10-19 12:55:00,37.33,37.35,37.24,37.27,106169.0,33.454,33.472,33.3734,33.4003,106169.0
2017-10-19 13:00:00,37.27,37.36,37.24,37.31,163049.0,33.4003,33.4809,33.3734,33.4361,163049.0
2017-10-19 13:05:00,37.32,37.35,37.31,37.35,85524.0,33.4451,33.472,33.4361,33.472,85524.0
2017-10-19 13:10:00,37.34,37.35,37.29,37.33,93918.0,33.463,33.472,33.4182,33.454,93918.0
2017-10-19 13:15:00,37.33,37.35,37.26,37.35,77249.0,33.454,33.472,33.3913,33.472,77249.0
2017-10-19 13:20:00,37.34,37.36,37.29,37.34,153558.0,33.463,33.4809,33.4182,33.463,153558.0
2017-10-19 13:25:00,37.33,37.41,37.33,37.36,113284.0,33.454,33.5257,33.454,33.4809,113284.0
2017-10-19 13:30:00,37.36,37.44,37.35,37.42,218422.0,33.4809,33.5526,33.472,33.5347,218422.0
2017-10-19 13:35:00,37.42,37.49,37.4,37.43,415489.0,33.5347,33.5974,33.5168,33.5436,415489.0
2017-10-19 13:40:00,37.43,37.44,37.37,37.39,209047.0,33.5436,33.5526,33.4899,33.5078,209047.0
2017-10-19 13:45:00,37.4,37.46,37.37,37.38,110871.0,33.5168,33.5705,33.4899,33.4988,110871.0
2017-10-19 13:50:00,37.37,37.38,37.28,37.33,196566.0,33.4899,33.4988,33.4092,33.454,196566.0
2017-10-19 13:55:00,37.32,37.33,37.26,37.27,82302.0,33.4451,33.454,33.3913,33.4003,82302.0
2017-10-19 14:00:00,37.27,37.32,37.22,37.3,155116.0,33.4003,33.4451,33.3555,33.4271,155116.0
2017-10-19 14:05:00,37.31,37.36,37.25,37.27,147348.0,33.4361,33.4809,33.3823,33.4003,147348.0
2017-10-19 14:10:00,37.26,37.27,37.14,37.17,191430.0,33.3913,33.4003,33.2838,33.3106,191430.0
2017-10-19 14:15:00,37.17,37.21,37.08,37.19,237044.0,33.3106,33.3465,33.23,33.3286,237044.0
2017-10-19 14:20:00,37.19,37.26,37.15,37.22,118663.0,33.3286,33.3913,33.2927,33.3555,118663.0
2017-10-19 14:25:00,37.21,37.22,37.06,37.08,149719.0,33.3465,33.3555,33.2121,33.23,149719.0
2017-10-19 14:30:00,37.08,37.11,37.03,37.03,153653.0,33.23,33.2569,33.1852,33.1852,153653.0
2017-10-19 14:35:00,37.03,37.08,37.01,37.02,175789.0,33.1852,33.23,33.1673,33.1762,175789.0
2017-10-19 14:40:00,37.02,37.12,37.01,37.06,147075.0,33.1762,33.2658,33.1673,33.2121,147075.0
2017-10-19 14:45:00,37.06,37.11,37.05,37.09,88818.0,33.2121,33.2569,33.2031,33.2389,88818.0
2017-10-19 14:50:00,37.08,37.15,37.04,37.13,184510.0,33.23,33.2927,33.1941,33.2748,184510.0
2017-10-19 14:55:00,37.12,37.13,37.04,37.11,121263.0,33.2658,33.2748,33.1941,33.2569,121263.0
2017-10-19 15:00:00,37.11,37.14,37.08,37.14,354480.0,33.2569,33.2838,33.23,33.2838,354480.0
2017-10-19 15:05:00,37.14,37.22,37.11,37.13,264385.0,33.2838,33.3555,33.2569,33.2748,264385.0
2017-10-19 15:10:00,37.13,37.14,37.04,37.12,429718.0,33.2748,33.2838,33.1941,33.2658,429718.0
2017-10-19 15:15:00,37.12,37.12,37.04,37.08,197650.0,33.2658,33.2658,33.1941,33.23,197650.0
2017-10-19 15:20:00,37.08,37.13,37.03,37.04,469119.0,33.23,33.2748,33.1852,33.1941,469119.0
2017-10-19 15:25:00,37.03,37.04,36.95,37.01,285524.0,33.1852,33.1941,33.1135,33.1673,285524.0
2017-10-19 15:30:00,37.01,37.01,36.94,36.94,344175.0,33.1673,33.1673,33.1045,33.1045,344175.0
2017-10-19 15:35:00,36.94,37.02,36.89,37.01,407595.0,33.1045,33.1762,33.0597,33.1673,407595.0
2017-10-19 15:40:00,37.01,37.07,37.0,37.03,410928.0,33.1673,33.221,33.1583,33.1852,410928.0
2017-10-19 15:45:00,37.02,37.1,36.99,37.09,498035.0,33.1762,33.2479,33.1493,33.2389,498035.0
2017-10-19 15:50:00,37.09,37.26,37.08,37.15,895220.0,33.2389,33.3913,33.23,33.2927,895220.0
2017-10-19 15:55:00,37.14,37.33,37.11,37.29,1499745.0,33.2838,33.454,33.2569,33.4182,1499745.0
2017-10-20 09:30:00,37.32,37.65,37.3,37.61,538092.0,33.4451,33.7408,33.4271,33.705,538092.0
2017-10-20 09:35:00,37.6,37.74,37.53,37.73,186554.0,33.696,33.8215,33.6333,33.8125,186554.0
2017-10-20 09:40:00,37.73,37.8,37.71,37.77,213374.0,33.8125,33.8752,33.7946,33.8483,213374.0
2017-10-20 09:45:00,37.77,37.81,37.56,37.61,223452.0,33.8483,33.8842,33.6601,33.705,223452.0
2017-10-20 09:50:00,37.61,37.62,37.47,37.5,206135.0,33.705,33.7139,33.5795,33.6064,206135.0
2017-10-20 09:55:00,37.5,37.5,37.41,37.46,138486.0,33.6064,33.6064,33.5257,33.5705,138486.0
2017-10-20 10:00:00,37.45,37.52,37.42,37.42,105112.0,33.5616,33.6243,33.5347,33.5347,105112.0
2017-10-20 10:05:00,37.42,37.54,37.42,37.52,183600.0,33.5347,33.6422,33.5347,33.6243,183600.0
2017-10-20 10:10:00,37.53,37.6,37.52,37.59,187761.0,33.6333,33.696,33.6243,33.687,187761.0
2017-10-20 10:15:00,37.59,37.66,37.58,37.61,205836.0,33.687,33.7498,33.6781,33.705,205836.0
2017-10-20 10:20:00,37.62,37.63,37.51,37.56,72165.0,33.7139,33.7229,33.6153,33.6601,72165.0
2017-10-20 10:25:00,37.57,37.6,37.51,37.55,83114.0,33.6691,33.696,33.6153,33.6512,83114.0
2017-10-20 10:30:00,37.55,37.56,37.49,37.51,86373.0,33.6512,33.6601,33.5974,33.6153,86373.0
2017-10-20 10:35:00,37.52,37.53,37.45,37.5,157880.0,33.6243,33.6333,33.5616,33.6064,157880.0
2017-10-20 10:40:00,37.5,37.5,37.37,37.37,98063.0,33.6064,33.6064,33.4899,33.4899,98063.0
2017-10-20 10:45:00,37.37,37.47,37.37,37.46,95190.0,33.4899,33.5795,33.4899,33.5705,95190.0
2017-10-20 10:50:00,37.46,37.53,37.45,37.52,162648.0,33.5705,33.6333,33.5616,33.6243,162648.0
2017-10-20 10:55:00,37.52,37.63,37.52,37.61,161497.0,33.6243,33.7229,33.6243,33.705,161497.0
2017-10-20 11:00:00,37.61,37.74,37.6,37.74,239566.0,33.705,33.8215,33.696,33.8215,239566.0
2017-10-20 11:05:00,37.73,37.86,37.71,37.86,194626.0,33.8125,33.929,33.7946,33.929,194626.0
2017-10-20 11:10:00,37.86,37.86,37.73,37.78,106290.0,33.929,33.929,33.8125,33.8573,106290.0
2017-10-20 11:15:00,37.77,37.82,37.76,37.8,116878.0,33.8483,33.8932,33.8394,33.8752,116878.0
2017-10-20 11:20:00,37.8,37.83,37.76,37.76,71268.0,33.8752,33.9021,33.8394,33.8394,71268.0
2017-10-20 11:25:00,37.77,37.81,37.74,37.76,243728.0,33.8483,33.8842,33.8215,33.8394,243728.0
2017-10-20 11:30:00,37.77,37.79,37.65,37.66,136244.0,33.8483,33.8663,33.7408,33.7498,136244.0
2017-10-20 11:35:00,37.65,37.71,37.65,37.7,97454.0,33.7408,33.7946,33.7408,33.7856,97454.0
2017-10-20 11:40:00,37.7,37.71,37.65,37.66,83471.0,33.7856,33.7946,33.7408,33.7498,83471.0
2017-10-20 11:45:00,37.66,37.72,37.66,37.7,130067.0,33.7498,33.8035,33.7498,33.7856,130067.0
2017-10-20 11:50:00,37.71,37.8,37.7,37.72,135988.0,33.7946,33.8752,33.7856,33.8035,135988.0
2017-10-20 11:55:00,37.73,37.75,37.67,37.68,57969.0,33.8125,33.8304,33.7587,33.7677,57969.0
2017-10-20 12:00:00,37.67,37.75,37.67,37.74,59633.0,33.7587,33.8304,33.7587,33.8215,59633.0
2017-10-20 12:05:00,37.75,37.76,37.61,37.62,170188.0,33.8304,33.8394,33.705,33.7139,170188.0
2017-10-20 12:10:00,37.61,37.63,37.56,37.58,63758.0,33.705,33.7229,33.6601,33.6781,63758.0
2017-10-20 12:15:00,37.58,37.6,37.49,37.5,237264.0,33.6781,33.696,33.5974,33.6064,237264.0
2017-10-20 12:20:00,37.51,37.57,37.5,37.57,30035.0,33.6153,33.6691,33.6064,33.6691,30035.0
2017-10-20 12:25:00,37.57,37.65,37.57,37.65,96785.0,33.6691,33.7408,33.6691,33.7408,96785.0
2017-10-20 12:30:00,37.63,37.66,37.6,37.65,115313.0,33.7229,33.7498,33.696,33.7408,115313.0
2017-10-20 12:35:00,37.65,37.66,37.58,37.62,92905.0,33.7408,33.7498,33.6781,33.7139,92905.0
2017-10-20 12:40:00,37.61,37.65,37.61,37.65,103407.0,33.705,33.7408,33.705,33.7408,103407.0
2017-10-20 12:45:00,37.64,37.68,37.61,37.66,211080.0,33.7318,33.7677,33.705,33.7498,211080.0
2017-10-20 12:50:00,37.66,37.72,37.66,37.72,72180.0,33.7498,33.8035,33.7498,33.8035,72180.0
2017-10-20 12:55:00,37.71,37.72,37.66,37.7,55951.0,33.7946,33.8035,33.7498,33.7856,55951.0
2017-10-20 13:00:00,37.7,37.71,37.67,37.7,85589.0,33.7856,33.7946,33.7587,33.7856,85589.0
2017-10-20 13:05:00,37.69,37.72,37.69,37.71,81799.0,33.7767,33.8035,33.7767,33.7946,81799.0
2017-10-20 13:10:00,37.71,37.72,37.69,37.72,58039.0,33.7946,33.8035,33.7767,33.8035,58039.0
2017-10-20 13:15:00,37.72,37.72,37.69,37.72,63135.0,33.8035,33.8035,33.7767,33.8035,63135.0
2017-10-20 13:20:00,37.72,37.72,37.69,37.7,63116.0,33.8035,33.8035,33.7767,33.7856,63116.0
2017-10-20 13:25:00,37.7,37.72,37.69,37.71,51770.0,33.7856,33.8035,33.7767,33.7946,51770.0
2017-10-20 13:30:00,37.7,37.72,37.69,37.72,58190.0,33.7856,33.8035,33.7767,33.8035,58190.0
2017-10-20 13:35:00,37.73,37.73,37.7,37.7,50188.0,33.8125,33.8125,33.7856,33.7856,50188.0
2017-10-20 13:40:00,37.7,37.71,37.7,37.7,25399.0,33.7856,33.7946,33.7856,33.7856,25399.0
2017-10-20 13:45:00,37.71,37.71,37.64,37.7,110329.0,33.7946,33.7946,33.7318,33.7856,110329.0
2017-10-20 13:50:00,37.7,37.71,37.66,37.71,99152.0,33.7856,33.7946,33.7498,33.7946,99152.0
2017-10-20 13:55:00,37.7,37.71,37.65,37.66,78866.0,33.7856,33.7946,33.7408,33.7498,78866.0
2017-10-20 14:00:00,37.66,37.71,37.66,37.71,101041.0,33.7498,33.7946,33.7498,33.7946,101041.0
2017-10-20 14:05:00,37.7,37.72,37.65,37.66,101439.0,33.7856,33.8035,33.7408,33.7498,101439.0
2017-10-20 14:10:00,37.65,37.66,37.6,37.65,83455.0,33.7408,33.7498,33.696,33.7408,83455.0
2017-10-20 14:15:00,37.65,37.67,37.63,37.67,82451.0,33.7408,33.7587,33.7229,33.7587,82451.0
2017-10-20 14:20:00,37.67,37.69,37.64,37.69,71322.0,33.7587,33.7767,33.7318,33.7767,71322.0
2017-10-20 14:25:00,37.69,37.72,37.68,37.68,73824.0,33.7767,33.8035,33.7677,33.7677,73824.0
2017-10-20 14:30:00,37.69,37.71,37.69,37.71,77425.0,33.7767,33.7946,33.7767,33.7946,77425.0
2017-10-20 14:35:00,37.71,37.71,37.69,37.7,114365.0,33.7946,33.7946,33.7767,33.7856,114365.0
2017-10-20 14:40:00,37.7,37.71,37.66,37.68,86775.0,33.7856,33.7946,33.7498,33.7677,86775.0
2017-10-20 14:45:00,37.68,37.71,37.67,37.7,78644.0,33.7677,33.7946,33.7587,33.7856,78644.0
2017-10-20 14:50:00,37.71,37.73,37.68,37.71,103137.0,33.7946,33.8125,33.7677,33.7946,103137.0
2017-10-20 14:55:00,37.7,37.71,37.65,37.65,69857.0,33.7856,33.7946,33.7408,33.7408,69857.0
2017-10-20 15:00:00,37.66,37.7,37.65,37.69,89725.0,33.7498,33.7856,33.7408,33.7767,89725.0
2017-10-20 15:05:00,37.69,37.71,37.68,37.7,97757.0,33.7767,33.7946,33.7677,33.7856,97757.0
2017-10-20 15:10:00,37.7,37.71,37.66,37.68,160229.0,33.7856,33.7946,33.7498,33.7677,160229.0
2017-10-20 15:15:00,37.68,37.68,37.62,37.62,99081.0,33.7677,33.7677,33.7139,33.7139,99081.0
2017-10-20 15:20:00,37.62,37.66,37.61,37.66,125976.0,33.7139,33.7498,33.705,33.7498,125976.0
2017-10-20 15:25:00,37.65,37.68,37.62,37.64,237987.0,33.7408,33.7677,33.7139,33.7318,237987.0
2017-10-20 15:30:00,37.64,37.64,37.58,37.59,316403.0,33.7318,33.7318,33.6781,33.687,316403.0
2017-10-20 15:35:00,37.6,37.61,37.59,37.59,108647.0,33.696,33.705,33.687,33.687,108647.0
2017-10-20 15:40:00,37.59,37.61,37.57,37.57,178322.0,33.687,33.705,33.6691,33.6691,178322.0
2017-10-20 15:45:00,37.58,37.6,37.54,37.57,277313.0,33.6781,33.696,33.6422,33.6691,277313.0
2017-10-20 15:50:00,37.62,37.62,37.55,37.58,389950.0,33.7139,33.7139,33.6512,33.6781,389950.0
2017-10-20 15:55:00,37.58,37.61,37.55,37.6,760738.0,33.6781,33.705,33.6512,33.696,760738.0
2017-10-23 09:30:00,37.66,37.75,37.53,37.74,235701.0,33.7498,33.8304,33.6333,33.8215,235701.0
2017-10-23 09:35:00,37.73,37.83,37.73,37.79,118029.0,33.8125,33.9021,33.8125,33.8663,118029.0
2017-10-23 09:40:00,37.79,37.85,37.65,37.66,139573.0,33.8663,33.92,33.7408,33.7498,139573.0
2017-10-23 09:45:00,37.66,37.68,37.57,37.6,81650.0,33.7498,33.7677,33.6691,33.696,81650.0
2017-10-23 09:50:00,37.59,37.61,37.51,37.57,103539.0,33.687,33.705,33.6153,33.6691,103539.0
2017-10-23 09:55:00,37.57,37.57,37.45,37.48,185865.0,33.6691,33.6691,33.5616,33.5885,185865.0
2017-10-23 10:00:00,37.47,37.47,37.38,37.4,104011.0,33.5795,33.5795,33.4988,33.5168,104011.0
2017-10-23 10:05:00,37.4,37.4,37.15,37.18,349966.0,33.5168,33.5168,33.2927,33.3196,349966.0
2017-10-23 10:10:00,37.19,37.29,37.18,37.24,112260.0,33.3286,33.4182,33.3196,33.3734,112260.0
2017-10-23 10:15:00,37.23,37.25,37.18,37.23,123497.0,33.3644,33.3823,33.3196,33.3644,123497.0
2017-10-23 10:20:00,37.22,37.27,37.17,37.21,119298.0,33.3555,33.4003,33.3106,33.3465,119298.0
2017-10-23 10:25:00,37.21,37.25,37.2,37.25,111651.0,33.3465,33.3823,33.3375,33.3823,111651.0
2017-10-23 10:30:00,37.24,37.28,37.22,37.27,100167.0,33.3734,33.4092,33.3555,33.4003,100167.0
2017-10-23 10:35:00,37.26,37.28,37.23,37.26,96711.0,33.3913,33.4092,33.3644,33.3913,96711.0
2017-10-23 10:40:00,37.26,37.26,37.2,37.21,142625.0,33.3913,33.3913,33.3375,33.3465,142625.0
2017-10-23 10:45:00,37.2,37.21,37.08,37.1,91547.0,33.3375,33.3465,33.23,33.2479,91547.0
2017-10-23 10:50:00,37.09,37.14,37.09,37.1,68034.0,33.2389,33.2838,33.2389,33.2479,68034.0
2017-10-23 10:55:00,37.11,37.12,37.08,37.11,73794.0,33.2569,33.2658,33.23,33.2569,73794.0
2017-10-23 11:00:00,37.1,37.12,37.07,37.09,66290.0,33.2479,33.2658,33.221,33.2389,66290.0
2017-10-23 11:05:00,37.1,37.12,37.07,37.08,59404.0,33.2479,33.2658,33.221,33.23,59404.0
2017-10-23 11:10:00,37.07,37.08,37.01,37.02,53050.0,33.221,33.23,33.1673,33.1762,53050.0
2017-10-23 11:15:00,37.02,37.07,36.98,37.04,165749.0,33.1762,33.221,33.1404,33.1941,165749.0
2017-10-23 11:20:00,37.05,37.09,37.04,37.08,80004.0,33.2031,33.2389,33.1941,33.23,80004.0
2017-10-23 11:25:00,37.08,37.08,37.02,37.03,87911.0,33.23,33.23,33.1762,33.1852,87911.0
2017-10-23 11:30:00,37.02,37.06,37.0,37.01,98976.0,33.1762,33.2121,33.1583,33.1673,98976.0
2017-10-23 11:35:00,37.02,37.02,36.92,36.97,123872.0,33.1762,33.1762,33.0866,33.1314,123872.0
2017-10-23 11:40:00,36.97,36.98,36.89,36.92,157665.0,33.1314,33.1404,33.0597,33.0866,157665.0
2017-10-23 11:45:00,36.93,36.97,36.89,36.89,109306.0,33.0956,33.1314,33.0597,33.0597,109306.0
2017-10-23 11:50:00,36.9,36.95,36.86,36.94,70926.0,33.0687,33.1135,33.0328,33.1045,70926.0
2017-10-23 11:55:00,36.94,36.95,36.91,36.91,60475.0,33.1045,33.1135,33.0776,33.0776,60475.0
2017-10-23 12:00:00,36.91,36.96,36.91,36.95,49107.0,33.0776,33.1224,33.0776,33.1135,49107.0
2017-10-23 12:05:00,36.96,36.98,36.93,36.97,78627.0,33.1224,33.1404,33.0956,33.1314,78627.0
2017-10-23 12:10:00,36.96,36.99,36.96,36.96,53811.0,33.1224,33.1493,33.1224,33.1224,53811.0
2017-10-23 12:15:00,36.96,36.98,36.96,36.96,35542.0,33.1224,33.1404,33.1224,33.1224,35542.0
2017-10-23 12:20:00,36.97,36.97,36.95,36.95,67646.0,33.1314,33.1314,33.1135,33.1135,67646.0
2017-10-23 12:25:00,36.95,36.96,36.9,36.92,68371.0,33.1135,33.1224,33.0687,33.0866,68371.0
2017-10-23 12:30:00,36.91,36.92,36.83,36.83,205796.0,33.0776,33.0866,33.0059,33.0059,205796.0
2017-10-23 12:35:00,36.84,36.88,36.83,36.88,42358.0,33.0149,33.0508,33.0059,33.0508,42358.0
2017-10-23 12:40:00,36.87,36.87,36.81,36.81,78550.0,33.0418,33.0418,32.988,32.988,78550.0
2017-10-23 12:45:00,36.82,36.85,36.8,36.84,71970.0,32.997,33.0239,32.9791,33.0149,71970.0
2017-10-23 12:50:00,36.84,36.99,36.83,36.99,185070.0,33.0149,33.1493,33.0059,33.1493,185070.0
2017-10-23 12:55:00,36.98,37.08,36.98,37.08,82628.0,33.1404,33.23,33.1404,33.23,82628.0
2017-10-23 13:00:00,37.08,37.12,37.06,37.11,111082.0,33.23,33.2658,33.2121,33.2569,111082.0
2017-10-23 13:05:00,37.11,37.14,37.07,37.07,74248.0,33.2569,33.2838,33.221,33.221,74248.0
2017-10-23 13:10:00,37.07,37.09,37.03,37.03,58221.0,33.221,33.2389,33.1852,33.1852,58221.0
2017-10-23 13:15:00,37.04,37.04,37.01,37.02,41897.0,33.1941,33.1941,33.1673,33.1762,41897.0
2017-10-23 13:20:00,37.02,37.02,37.01,37.01,14693.0,33.1762,33.1762,33.1673,33.1673,14693.0
2017-10-23 13:25:00,37.01,37.01,36.99,37.01,41747.0,33.1673,33.1673,33.1493,33.1673,41747.0
2017-10-23 13:30:00,37.01,37.01,36.95,36.95,57329.0,33.1673,33.1673,33.1135,33.1135,57329.0
2017-10-23 13:35:00,36.95,36.99,36.93,36.94,78995.0,33.1135,33.1493,33.0956,33.1045,78995.0
2017-10-23 13:40:00,36.94,36.96,36.93,36.93,63962.0,33.1045,33.1224,33.0956,33.0956,63962.0
2017-10-23 13:45:00,36.93,36.98,36.93,36.96,63421.0,33.0956,33.1404,33.0956,33.1224,63421.0
2017-10-23 13:50:00,36.96,36.98,36.95,36.98,41368.0,33.1224,33.1404,33.1135,33.1404,41368.0
2017-10-23 13:55:00,36.98,36.98,36.95,36.97,49435.0,33.1404,33.1404,33.1135,33.1314,49435.0
2017-10-23 14:00:00,36.98,36.98,36.96,36.96,27496.0,33.1404,33.1404,33.1224,33.1224,27496.0
2017-10-23 14:05:00,36.97,36.97,36.91,36.91,62037.0,33.1314,33.1314,33.0776,33.0776,62037.0
2017-10-23 14:10:00,36.91,36.94,36.9,36.91,84897.0,33.0776,33.1045,33.0687,33.0776,84897.0
2017-10-23 14:15:00,36.91,36.92,36.89,36.9,58901.0,33.0776,33.0866,33.0597,33.0687,58901.0
2017-10-23 14:20:00,36.9,36.9,36.8,36.82,109844.0,33.0687,33.0687,32.9791,32.997,109844.0
2017-10-23 14:25:00,36.81,36.87,36.79,36.86,118595.0,32.988,33.0418,32.9701,33.0328,118595.0
2017-10-23 14:30:00,36.86,36.86,36.8,36.83,76568.0,33.0328,33.0328,32.9791,33.0059,76568.0
2017-10-23 14:35:00,36.83,36.84,36.79,36.79,45074.0,33.0059,33.0149,32.9701,32.9701,45074.0
2017-10-23 14:40:00,36.79,36.82,36.76,36.76,107535.0,32.9701,32.997,32.9432,32.9432,107535.0
2017-10-23 14:45:00,36.76,36.82,36.75,36.8,120551.0,32.9432,32.997,32.9343,32.9791,120551.0
2017-10-23 14:50:00,36.79,36.81,36.78,36.8,174012.0,32.9701,32.988,32.9611,32.9791,174012.0
2017-10-23 14:55:00,36.8,36.83,36.77,36.77,105593.0,32.9791,33.0059,32.9522,32.9522,105593.0
2017-10-23 15:00:00,36.77,36.79,36.76,36.79,95538.0,32.9522,32.9701,32.9432,32.9701,95538.0
2017-10-23 15:05:00,36.79,36.79,36.76,36.77,110027.0,32.9701,32.9701,32.9432,32.9522,110027.0
2017-10-23 15:10:00,36.77,36.79,36.77,36.77,92136.0,32.9522,32.9701,32.9522,32.9522,92136.0
2017-10-23 15:15:00,36.77,36.79,36.74,36.75,157201.0,32.9522,32.9701,32.9253,32.9343,157201.0
2017-10-23 15:20:00,36.74,36.78,36.74,36.77,101835.0,32.9253,32.9611,32.9253,32.9522,101835.0
2017-10-23 15:25:00,36.77,36.81,36.76,36.81,182845.0,32.9522,32.988,32.9432,32.988,182845.0
2017-10-23 15:30:00,36.8,36.82,36.79,36.79,121993.0,32.9791,32.997,32.9701,32.9701,121993.0
2017-10-23 15:35:00,36.8,36.8,36.76,36.79,227303.0,32.9791,32.9791,32.9432,32.9701,227303.0
2017-10-23 15:40:00,36.79,36.79,36.76,36.79,232186.0,32.9701,32.9701,32.9432,32.9701,232186.0
2017-10-23 15:45:00,36.79,36.86,36.78,36.85,276925.0,32.9701,33.0328,32.9611,33.0239,276925.0
2017-10-23 15:50:00,36.85,36.86,36.77,36.8,375699.0,33.0239,33.0328,32.9522,32.9791,375699.0
2017-10-23 15:55:00,36.8,36.85,36.8,36.83,585085.0,32.9791,33.0239,32.9791,33.0059,585085.0
2017-10-24 09:30:00,36.51,36.96,36.51,36.89,313991.0,32.7192,33.1224,32.7192,33.0597,313991.0
2017-10-24 09:35:00,36.89,36.94,36.57,36.57,260587.0,33.0597,33.1045,32.7729,32.7729,260587.0
2017-10-24 09:40:00,36.57,36.86,36.57,36.83,131123.0,32.7729,33.0328,32.7729,33.0059,131123.0
2017-10-24 09:45:00,36.83,36.94,36.75,36.78,67191.0,33.0059,33.1045,32.9343,32.9611,67191.0
2017-10-24 09:50:00,36.77,36.86,36.76,36.79,63024.0,32.9522,33.0328,32.9432,32.9701,63024.0
2017-10-24 09:55:00,36.79,36.83,36.76,36.79,75378.0,32.9701,33.0059,32.9432,32.9701,75378.0
2017-10-24 10:00:00,36.79,36.86,36.78,36.85,60763.0,32.9701,33.0328,32.9611,33.0239,60763.0
2017-10-24 10:05:00,36.84,36.89,36.81,36.83,59891.0,33.0149,33.0597,32.988,33.0059,59891.0
2017-10-24 10:10:00,36.83,36.88,36.82,36.84,73623.0,33.0059,33.0508,32.997,33.0149,73623.0
2017-10-24 10:15:00,36.84,36.86,36.81,36.85,59799.0,33.0149,33.0328,32.988,33.0239,59799.0
2017-10-24 10:20:00,36.84,36.85,36.81,36.83,68415.0,33.0149,33.0239,32.988,33.0059,68415.0
2017-10-24 10:25:00,36.82,36.9,36.82,36.9,84700.0,32.997,33.0687,32.997,33.0687,84700.0
2017-10-24 10:30:00,36.9,36.9,36.84,36.85,89016.0,33.0687,33.0687,33.0149,33.0239,89016.0
2017-10-24 10:35:00,36.85,36.88,36.82,36.88,125603.0,33.0239,33.0508,32.997,33.0508,125603.0
2017-10-24 10:40:00,36.88,36.91,36.87,36.87,84309.0,33.0508,33.0776,33.0418,33.0418,84309.0
2017-10-24 10:45:00,36.87,36.88,36.81,36.82,87336.0,33.0418,33.0508,32.988,32.997,87336.0
2017-10-24 10:50:00,36.82,36.87,36.82,36.84,65193.0,32.997,33.0418,32.997,33.0149,65193.0
2017-10-24 10:55:00,36.84,36.89,36.84,36.84,72974.0,33.0149,33.0597,33.0149,33.0149,72974.0
2017-10-24 11:00:00,36.84,36.91,36.83,36.91,69768.0,33.0149,33.0776,33.0059,33.0776,69768.0
2017-10-24 11:05:00,36.91,36.95,36.9,36.94,86892.0,33.0776,33.1135,33.0687,33.1045,86892.0
2017-10-24 11:10:00,36.94,36.94,36.9,36.91,78077.0,33.1045,33.1045,33.0687,33.0776,78077.0
2017-10-24 11:15:00,36.9,36.91,36.85,36.85,50793.0,33.0687,33.0776,33.0239,33.0239,50793.0
2017-10-24 11:20:00,36.86,36.87,36.85,36.86,61620.0,33.0328,33.0418,33.0239,33.0328,61620.0
2017-10-24 11:25:00,36.85,36.95,36.85,36.94,99633.0,33.0239,33.1135,33.0239,33.1045,99633.0
2017-10-24 11:30:00,36.93,36.95,36.89,36.93,83764.0,33.0956,33.1135,33.0597,33.0956,83764.0
2017-10-24 11:35:00,36.93,36.93,36.89,36.93,62838.0,33.0956,33.0956,33.0597,33.0956,62838.0
2017-10-24 11:40:00,36.92,36.95,36.89,36.91,76216.0,33.0866,33.1135,33.0597,33.0776,76216.0
2017-10-24 11:45:00,36.91,36.92,36.88,36.89,67733.0,33.0776,33.0866,33.0508,33.0597,67733.0
2017-10-24 11:50:00,36.89,36.92,36.89,36.9,63847.0,33.0597,33.0866,33.0597,33.0687,63847.0
2017-10-24 11:55:00,36.9,36.93,36.89,36.9,73363.0,33.0687,33.0956,33.0597,33.0687,73363.0
2017-10-24 12:00:00,36.9,36.92,36.89,36.89,42801.0,33.0687,33.0866,33.0597,33.0597,42801.0
2017-10-24 12:05:00,36.9,36.91,36.89,36.9,35213.0,33.0687,33.0776,33.0597,33.0687,35213.0
2017-10-24 12:10:00,36.9,36.92,36.9,36.91,42003.0,33.0687,33.0866,33.0687,33.0776,42003.0
2017-10-24 12:15:00,36.91,36.93,36.86,36.86,53941.0,33.0776,33.0956,33.0328,33.0328,53941.0
2017-10-24 12:20:00,36.86,36.9,36.86,36.88,97206.0,33.0328,33.0687,33.0328,33.0508,97206.0
2017-10-24 12:25:00,36.87,36.91,36.87,36.9,62254.0,33.0418,33.0776,33.0418,33.0687,62254.0
2017-10-24 12:30:00,36.91,36.92,36.89,36.9,50189.0,33.0776,33.0866,33.0597,33.0687,50189.0
2017-10-24 12:35:00,36.9,36.94,36.9,36.92,54537.0,33.0687,33.1045,33.0687,33.0866,54537.0
2017-10-24 12:40:00,36.92,36.93,36.9,36.93,48080.0,33.0866,33.0956,33.0687,33.0956,48080.0
2017-10-24 12:45:00,36.93,36.94,36.92,36.93,35775.0,33.0956,33.1045,33.0866,33.0956,35775.0
2017-10-24 12:50:00,36.93,36.96,36.91,36.91,44146.0,33.0956,33.1224,33.0776,33.0776,44146.0
2017-10-24 12:55:00,36.91,36.92,36.89,36.91,54753.0,33.0776,33.0866,33.0597,33.0776,54753.0
2017-10-24 13:00:00,36.92,36.92,36.87,36.91,64783.0,33.0866,33.0866,33.0418,33.0776,64783.0
2017-10-24 13:05:00,36.9,36.94,36.9,36.93,52957.0,33.0687,33.1045,33.0687,33.0956,52957.0
2017-10-24 13:10:00,36.93,36.95,36.92,36.93,36320.0,33.0956,33.1135,33.0866,33.0956,36320.0
2017-10-24 13:15:00,36.93,36.97,36.93,36.94,52592.0,33.0956,33.1314,33.0956,33.1045,52592.0
2017-10-24 13:20:00,36.94,36.98,36.94,36.94,60509.0,33.1045,33.1404,33.1045,33.1045,60509.0
2017-10-24 13:25:00,36.94,36.97,36.93,36.96,52922.0,33.1045,33.1314,33.0956,33.1224,52922.0
2017-10-24 13:30:00,36.95,37.01,36.95,36.98,116742.0,33.1135,33.1673,33.1135,33.1404,116742.0
2017-10-24 13:35:00,36.98,37.01,36.95,37.01,64881.0,33.1404,33.1673,33.1135,33.1673,64881.0
2017-10-24 13:40:00,37.01,37.01,36.97,36.99,90291.0,33.1673,33.1673,33.1314,33.1493,90291.0
2017-10-24 13:45:00,36.99,37.03,36.9,36.9,137105.0,33.1493,33.1852,33.0687,33.0687,137105.0
2017-10-24 13:50:00,36.9,36.91,36.87,36.87,52758.0,33.0687,33.0776,33.0418,33.0418,52758.0
2017-10-24 13:55:00,36.87,36.9,36.87,36.89,54483.0,33.0418,33.0687,33.0418,33.0597,54483.0
2017-10-24 14:00:00,36.89,36.9,36.84,36.85,123878.0,33.0597,33.0687,33.0149,33.0239,123878.0
2017-10-24 14:05:00,36.85,36.87,36.82,36.82,53363.0,33.0239,33.0418,32.997,32.997,53363.0
2017-10-24 14:10:00,36.82,36.86,36.81,36.85,114270.0,32.997,33.0328,32.988,33.0239,114270.0
2017-10-24 14:15:00,36.86,36.89,36.86,36.88,74390.0,33.0328,33.0597,33.0328,33.0508,74390.0
2017-10-24 14:20:00,36.88,36.91,36.87,36.91,61210.0,33.0508,33.0776,33.0418,33.0776,61210.0
2017-10-24 14:25:00,36.9,36.92,36.87,36.87,58300.0,33.0687,33.0866,33.0418,33.0418,58300.0
2017-10-24 14:30:00,36.88,36.88,36.85,36.85,43409.0,33.0508,33.0508,33.0239,33.0239,43409.0
2017-10-24 14:35:00,36.85,36.88,36.85,36.87,77937.0,33.0239,33.0508,33.0239,33.0418,77937.0
2017-10-24 14:40:00,36.87,36.88,36.87,36.87,79310.0,33.0418,33.0508,33.0418,33.0418,79310.0
2017-10-24 14:45:00,36.87,36.87,36.86,36.86,48757.0,33.0418,33.0418,33.0328,33.0328,48757.0
2017-10-24 14:50:00,36.86,36.87,36.78,36.81,120580.0,33.0328,33.0418,32.9611,32.988,120580.0
2017-10-24 14:55:00,36.81,36.82,36.8,36.82,87203.0,32.988,32.997,32.9791,32.997,87203.0
2017-10-24 15:00:00,36.82,36.82,36.78,36.78,111783.0,32.997,32.997,32.9611,32.9611,111783.0
2017-10-24 15:05:00,36.78,36.82,36.74,36.75,159319.0,32.9611,32.997,32.9253,32.9343,159319.0
2017-10-24 15:10:00,36.75,36.8,36.75,36.76,78702.0,32.9343,32.9791,32.9343,32.9432,78702.0
2017-10-24 15:15:00,36.76,36.78,36.75,36.76,107734.0,32.9432,32.9611,32.9343,32.9432,107734.0
2017-10-24 15:20:00,36.76,36.77,36.75,36.75,117477.0,32.9432,32.9522,32.9343,32.9343,117477.0
2017-10-24 15:25:00,36.75,36.76,36.72,36.75,104627.0,32.9343,32.9432,32.9074,32.9343,104627.0
2017-10-24 15:30:00,36.75,36.79,36.74,36.78,110174.0,32.9343,32.9701,32.9253,32.9611,110174.0
2017-10-24 15:35:00,36.78,36.81,36.78,36.8,147373.0,32.9611,32.988,32.9611,32.9791,147373.0
2017-10-24 15:40:00,36.8,36.82,36.8,36.81,182718.0,32.9791,32.997,32.9791,32.988,182718.0
2017-10-24 15:45:00,36.81,36.83,36.78,36.79,268937.0,32.988,33.0059,32.9611,32.9701,268937.0
2017-10-24 15:50:00,36.79,36.8,36.72,36.73,313713.0,32.9701,32.9791,32.9074,32.9163,313713.0
2017-10-24 15:55:00,36.73,36.75,36.71,36.74,374993.0,32.9163,32.9343,32.8984,32.9253,374993.0
2017-10-25 09:30:00,36.64,36.77,36.62,36.73,153739.0,32.8357,32.9522,32.8177,32.9163,153739.0
2017-10-25 09:35:00,36.73,36.87,36.72,36.87,58106.0,32.9163,33.0418,32.9074,33.0418,58106.0
2017-10-25 09:40:00,36.87,36.92,36.84,36.91,103456.0,33.0418,33.0866,33.0149,33.0776,103456.0
2017-10-25 09:45:00,36.92,36.92,36.84,36.86,56480.0,33.0866,33.0866,33.0149,33.0328,56480.0
2017-10-25 09:50:00,36.86,36.87,36.76,36.76,70125.0,33.0328,33.0418,32.9432,32.9432,70125.0
2017-10-25 09:55:00,36.76,36.79,36.76,36.78,40453.0,32.9432,32.9701,32.9432,32.9611,40453.0
2017-10-25 10:00:00,36.78,36.86,36.78,36.81,59670.0,32.9611,33.0328,32.9611,32.988,59670.0
2017-10-25 10:05:00,36.82,36.83,36.78,36.78,67809.0,32.997,33.0059,32.9611,32.9611,67809.0
2017-10-25 10:10:00,36.78,36.79,36.68,36.69,57068.0,32.9611,32.9701,32.8715,32.8805,57068.0
2017-10-25 10:15:00,36.69,36.7,36.63,36.64,66717.0,32.8805,32.8894,32.8267,32.8357,66717.0
2017-10-25 10:20:00,36.64,36.66,36.62,36.64,115293.0,32.8357,32.8536,32.8177,32.8357,115293.0
2017-10-25 10:25:00,36.64,36.77,36.63,36.77,49331.0,32.8357,32.9522,32.8267,32.9522,49331.0
2017-10-25 10:30:00,36.77,36.8,36.73,36.74,59578.0,32.9522,32.9791,32.9163,32.9253,59578.0
2017-10-25 10:35:00,36.74,36.75,36.69,36.7,117111.0,32.9253,32.9343,32.8805,32.8894,117111.0
2017-10-25 10:40:00,36.7,36.74,36.64,36.67,79524.0,32.8894,32.9253,32.8357,32.8626,79524.0
2017-10-25 10:45:00,36.67,36.67,36.61,36.66,62736.0,32.8626,32.8626,32.8088,32.8536,62736.0
2017-10-25 10:50:00,36.67,36.72,36.66,36.7,176607.0,32.8626,32.9074,32.8536,32.8894,176607.0
2017-10-25 10:55:00,36.7,36.71,36.66,36.66,71275.0,32.8894,32.8984,32.8536,32.8536,71275.0
2017-10-25 11:00:00,36.66,36.67,36.57,36.58,90966.0,32.8536,32.8626,32.7729,32.7819,90966.0
2017-10-25 11:05:00,36.58,36.59,36.5,36.53,144094.0,32.7819,32.7909,32.7102,32.7371,144094.0
2017-10-25 11:10:00,36.52,36.58,36.5,36.52,103743.0,32.7281,32.7819,32.7102,32.7281,103743.0
2017-10-25 11:15:00,36.51,36.51,36.45,36.48,204594.0,32.7192,32.7192,32.6654,32.6923,204594.0
2017-10-25 11:20:00,36.48,36.53,36.45,36.5,235584.0,32.6923,32.7371,32.6654,32.7102,235584.0
2017-10-25 11:25:00,36.5,36.52,36.45,36.52,71586.0,32.7102,32.7281,32.6654,32.7281,71586.0
2017-10-25 11:30:00,36.51,36.61,36.51,36.6,70920.0,32.7192,32.8088,32.7192,32.7998,70920.0
2017-10-25 11:35:00,36.6,36.64,36.57,36.63,56574.0,32.7998,32.8357,32.7729,32.8267,56574.0
2017-10-25 11:40:00,36.63,36.64,36.58,36.62,49863.0,32.8267,32.8357,32.7819,32.8177,49863.0
2017-10-25 11:45:00,36.61,36.62,36.56,36.57,48334.0,32.8088,32.8177,32.764,32.7729,48334.0
2017-10-25 11:50:00,36.56,36.59,36.54,36.56,67339.0,32.764,32.7909,32.7461,32.764,67339.0
2017-10-25 11:55:00,36.57,36.57,36.52,36.55,75117.0,32.7729,32.7729,32.7281,32.755,75117.0
2017-10-25 12:00:00,36.55,36.58,36.52,36.56,50290.0,32.755,32.7819,32.7281,32.764,50290.0
2017-10-25 12:05:00,36.55,36.63,36.53,36.6,56057.0,32.755,32.8267,32.7371,32.7998,56057.0
2017-10-25 12:10:00,36.59,36.61,36.55,36.59,35268.0,32.7909,32.8088,32.755,32.7909,35268.0
2017-10-25 12:15:00,36.58,36.59,36.52,36.55,61859.0,32.7819,32.7909,32.7281,32.755,61859.0
2017-10-25 12:20:00,36.55,36.57,36.5,36.52,101479.0,32.755,32.7729,32.7102,32.7281,101479.0
2017-10-25 12:25:00,36.52,36.55,36.5,36.51,68666.0,32.7281,32.755,32.7102,32.7192,68666.0
2017-10-25 12:30:00,36.51,36.57,36.5,36.55,54709.0,32.7192,32.7729,32.7102,32.755,54709.0
2017-10-25 12:35:00,36.55,36.55,36.5,36.51,65577.0,32.755,32.755,32.7102,32.7192,65577.0
2017-10-25 12:40:00,36.52,36.57,36.5,36.57,61368.0,32.7281,32.7729,32.7102,32.7729,61368.0
2017-10-25 12:45:00,36.58,36.62,36.57,36.58,40692.0,32.7819,32.8177,32.7729,32.7819,40692.0
2017-10-25 12:50:00,36.59,36.65,36.59,36.65,32185.0,32.7909,32.8446,32.7909,32.8446,32185.0
2017-10-25 12:55:00,36.64,36.69,36.64,36.67,44942.0,32.8357,32.8805,32.8357,32.8626,44942.0
2017-10-25 13:00:00,36.67,36.68,36.61,36.63,52290.0,32.8626,32.8715,32.8088,32.8267,52290.0
2017-10-25 13:05:00,36.62,36.68,36.61,36.66,43666.0,32.8177,32.8715,32.8088,32.8536,43666.0
2017-10-25 13:10:00,36.66,36.72,36.66,36.7,79619.0,32.8536,32.9074,32.8536,32.8894,79619.0
2017-10-25 13:15:00,36.7,36.71,36.67,36.7,53098.0,32.8894,32.8984,32.8626,32.8894,53098.0
2017-10-25 13:20:00,36.69,36.72,36.68,36.72,74658.0,32.8805,32.9074,32.8715,32.9074,74658.0
2017-10-25 13:25:00,36.72,36.74,36.7,36.72,53969.0,32.9074,32.9253,32.8894,32.9074,53969.0
2017-10-25 13:30:00,36.73,36.76,36.72,36.75,95941.0,32.9163,32.9432,32.9074,32.9343,95941.0
2017-10-25 13:35:00,36.76,36.79,36.74,36.75,56571.0,32.9432,32.9701,32.9253,32.9343,56571.0
2017-10-25 13:40:00,36.76,36.79,36.75,36.79,48241.0,32.9432,32.9701,32.9343,32.9701,48241.0
2017-10-25 13:45:00,36.79,36.8,36.76,36.77,57404.0,32.9701,32.9791,32.9432,32.9522,57404.0
2017-10-25 13:50:00,36.77,36.79,36.74,36.76,67051.0,32.9522,32.9701,32.9253,32.9432,67051.0
2017-10-25 13:55:00,36.76,36.8,36.75,36.78,61241.0,32.9432,32.9791,32.9343,32.9611,61241.0
2017-10-25 14:00:00,36.78,36.8,36.76,36.77,58097.0,32.9611,32.9791,32.9432,32.9522,58097.0
2017-10-25 14:05:00,36.77,36.79,36.75,36.76,49677.0,32.9522,32.9701,32.9343,32.9432,49677.0
2017-10-25 14:10:00,36.76,36.76,36.68,36.7,156149.0,32.9432,32.9432,32.8715,32.8894,156149.0
2017-10-25 14:15:00,36.69,36.7,36.66,36.66,85731.0,32.8805,32.8894,32.8536,32.8536,85731.0
2017-10-25 14:20:00,36.65,36.68,36.64,36.65,77896.0,32.8446,32.8715,32.8357,32.8446,77896.0
2017-10-25 14:25:00,36.65,36.65,36.61,36.62,92097.0,32.8446,32.8446,32.8088,32.8177,92097.0
2017-10-25 14:30:00,36.62,36.63,36.61,36.63,49897.0,32.8177,32.8267,32.8088,32.8267,49897.0
2017-10-25 14:35:00,36.62,36.63,36.6,36.6,67431.0,32.8177,32.8267,32.7998,32.7998,67431.0
2017-10-25 14:40:00,36.59,36.62,36.58,36.59,44606.0,32.7909,32.8177,32.7819,32.7909,44606.0
2017-10-25 14:45:00,36.58,36.6,36.56,36.59,55918.0,32.7819,32.7998,32.764,32.7909,55918.0
2017-10-25 14:50:00,36.6,36.63,36.59,36.62,55888.0,32.7998,32.8267,32.7909,32.8177,55888.0
2017-10-25 14:55:00,36.62,36.63,36.59,36.61,44198.0,32.8177,32.8267,32.7909,32.8088,44198.0
2017-10-25 15:00:00,36.6,36.64,36.58,36.64,72952.0,32.7998,32.8357,32.7819,32.8357,72952.0
2017-10-25 15:05:00,36.64,36.69,36.63,36.68,71459.0,32.8357,32.8805,32.8267,32.8715,71459.0
2017-10-25 15:10:00,36.69,36.7,36.68,36.7,73591.0,32.8805,32.8894,32.8715,32.8894,73591.0
2017-10-25 15:15:00,36.7,36.71,36.68,36.68,119728.0,32.8894,32.8984,32.8715,32.8715,119728.0
2017-10-25 15:20:00,36.69,36.73,36.68,36.68,117919.0,32.8805,32.9163,32.8715,32.8715,117919.0
2017-10-25 15:25:00,36.69,36.71,36.68,36.69,128054.0,32.8805,32.8984,32.8715,32.8805,128054.0
2017-10-25 15:30:00,36.7,36.7,36.66,36.68,96554.0,32.8894,32.8894,32.8536,32.8715,96554.0
2017-10-25 15:35:00,36.68,36.69,36.66,36.66,92551.0,32.8715,32.8805,32.8536,32.8536,92551.0
2017-10-25 15:40:00,36.66,36.67,36.66,36.66,130288.0,32.8536,32.8626,32.8536,32.8536,130288.0
2017-10-25 15:45:00,36.66,36.67,36.66,36.66,165796.0,32.8536,32.8626,32.8536,32.8536,165796.0
2017-10-25 15:50:00,36.66,36.69,36.63,36.66,354718.0,32.8536,32.8805,32.8267,32.8536,354718.0
2017-10-25 15:55:00,36.66,36.69,36.65,36.68,310096.0,32.8536,32.8805,32.8446,32.8715,310096.0
2017-10-26 09:30:00,36.74,36.99,36.72,36.98,191267.0,32.9253,33.1493,32.9074,33.1404,191267.0
2017-10-26 09:35:00,36.98,37.02,36.89,36.91,72578.0,33.1404,33.1762,33.0597,33.0776,72578.0
2017-10-26 09:40:00,36.92,37.0,36.88,36.95,116444.0,33.0866,33.1583,33.0508,33.1135,116444.0
2017-10-26 09:45:00,36.95,36.96,36.88,36.93,63176.0,33.1135,33.1224,33.0508,33.0956,63176.0
2017-10-26 09:50:00,36.92,37.01,36.9,37.0,53374.0,33.0866,33.1673,33.0687,33.1583,53374.0
2017-10-26 09:55:00,37.0,37.02,36.92,36.93,69504.0,33.1583,33.1762,33.0866,33.0956,69504.0
2017-10-26 10:00:00,36.93,36.98,36.91,36.97,316311.0,33.0956,33.1404,33.0776,33.1314,316311.0
2017-10-26 10:05:00,36.98,37.08,36.97,37.04,150551.0,33.1404,33.23,33.1314,33.1941,150551.0
2017-10-26 10:10:00,37.04,37.09,37.03,37.05,103804.0,33.1941,33.2389,33.1852,33.2031,103804.0
2017-10-26 10:15:00,37.05,37.1,37.04,37.06,109578.0,33.2031,33.2479,33.1941,33.2121,109578.0
2017-10-26 10:20:00,37.07,37.13,37.05,37.13,202672.0,33.221,33.2748,33.2031,33.2748,202672.0
2017-10-26 10:25:00,37.13,37.15,37.09,37.12,50205.0,33.2748,33.2927,33.2389,33.2658,50205.0
2017-10-26 10:30:00,37.12,37.17,37.11,37.17,71373.0,33.2658,33.3106,33.2569,33.3106,71373.0
2017-10-26 10:35:00,37.16,37.24,37.16,37.23,72059.0,33.3017,33.3734,33.3017,33.3644,72059.0
2017-10-26 10:40:00,37.23,37.24,37.13,37.16,156672.0,33.3644,33.3734,33.2748,33.3017,156672.0
2017-10-26 10:45:00,37.16,37.17,37.06,37.06,112107.0,33.3017,33.3106,33.2121,33.2121,112107.0
2017-10-26 10:50:00,37.07,37.08,37.02,37.05,81568.0,33.221,33.23,33.1762,33.2031,81568.0
2017-10-26 10:55:00,37.06,37.1,37.06,37.09,57130.0,33.2121,33.2479,33.2121,33.2389,57130.0
2017-10-26 11:00:00,37.09,37.16,37.09,37.14,98912.0,33.2389,33.3017,33.2389,33.2838,98912.0
2017-10-26 11:05:00,37.14,37.16,37.11,37.16,57622.0,33.2838,33.3017,33.2569,33.3017,57622.0
2017-10-26 11:10:00,37.16,37.17,37.12,37.12,68028.0,33.3017,33.3106,33.2658,33.2658,68028.0
2017-10-26 11:15:00,37.12,37.12,37.05,37.08,51651.0,33.2658,33.2658,33.2031,33.23,51651.0
2017-10-26 11:20:00,37.07,37.11,37.04,37.11,46024.0,33.221,33.2569,33.1941,33.2569,46024.0
2017-10-26 11:25:00,37.11,37.13,37.11,37.12,94749.0,33.2569,33.2748,33.2569,33.2658,94749.0
2017-10-26 11:30:00,37.11,37.13,37.09,37.13,70059.0,33.2569,33.2748,33.2389,33.2748,70059.0
2017-10-26 11:35:00,37.13,37.17,37.12,37.16,123807.0,33.2748,33.3106,33.2658,33.3017,123807.0
2017-10-26 11:40:00,37.15,37.16,37.07,37.08,57477.0,33.2927,33.3017,33.221,33.23,57477.0
2017-10-26 11:45:00,37.08,37.13,37.06,37.12,41210.0,33.23,33.2748,33.2121,33.2658,41210.0
2017-10-26 11:50:00,37.12,37.14,37.11,37.14,49185.0,33.2658,33.2838,33.2569,33.2838,49185.0
2017-10-26 11:55:00,37.14,37.18,37.13,37.17,62472.0,33.2838,33.3196,33.2748,33.3106,62472.0
2017-10-26 12:00:00,37.17,37.18,37.15,37.15,52811.0,33.3106,33.3196,33.2927,33.2927,52811.0
2017-10-26 12:05:00,37.16,37.18,37.15,37.16,52856.0,33.3017,33.3196,33.2927,33.3017,52856.0
2017-10-26 12:10:00,37.16,37.17,37.15,37.16,49534.0,33.3017,33.3106,33.2927,33.3017,49534.0
2017-10-26 12:15:00,37.16,37.18,37.15,37.18,43260.0,33.3017,33.3196,33.2927,33.3196,43260.0
2017-10-26 12:20:00,37.17,37.19,37.15,37.18,57186.0,33.3106,33.3286,33.2927,33.3196,57186.0
2017-10-26 12:25:00,37.18,37.19,37.07,37.11,143072.0,33.3196,33.3286,33.221,33.2569,143072.0
2017-10-26 12:30:00,37.1,37.11,37.03,37.04,33318.0,33.2479,33.2569,33.1852,33.1941,33318.0
2017-10-26 12:35:00,37.04,37.09,37.01,37.07,77915.0,33.1941,33.2389,33.1673,33.221,77915.0
2017-10-26 12:40:00,37.06,37.09,37.05,37.06,43566.0,33.2121,33.2389,33.2031,33.2121,43566.0
2017-10-26 12:45:00,37.06,37.1,37.06,37.09,35812.0,33.2121,33.2479,33.2121,33.2389,35812.0
2017-10-26 12:50:00,37.09,37.1,37.07,37.08,34697.0,33.2389,33.2479,33.221,33.23,34697.0
2017-10-26 12:55:00,37.08,37.1,37.05,37.06,46972.0,33.23,33.2479,33.2031,33.2121,46972.0
2017-10-26 13:00:00,37.05,37.08,37.02,37.07,38917.0,33.2031,33.23,33.1762,33.221,38917.0
2017-10-26 13:05:00,37.07,37.09,37.05,37.08,42642.0,33.221,33.2389,33.2031,33.23,42642.0
2017-10-26 13:10:00,37.08,37.09,37.07,37.09,41627.0,33.23,33.2389,33.221,33.2389,41627.0
2017-10-26 13:15:00,37.08,37.12,37.08,37.09,36480.0,33.23,33.2658,33.23,33.2389,36480.0
2017-10-26 13:20:00,37.1,37.12,37.09,37.12,44354.0,33.2479,33.2658,33.2389,33.2658,44354.0
2017-10-26 13:25:00,37.13,37.13,37.07,37.07,31434.0,33.2748,33.2748,33.221,33.221,31434.0
2017-10-26 13:30:00,37.07,37.09,37.06,37.06,34822.0,33.221,33.2389,33.2121,33.2121,34822.0
2017-10-26 13:35:00,37.06,37.1,37.06,37.08,29457.0,33.2121,33.2479,33.2121,33.23,29457.0
2017-10-26 13:40:00,37.09,37.09,37.05,37.05,27071.0,33.2389,33.2389,33.2031,33.2031,27071.0
2017-10-26 13:45:00,37.05,37.06,37.03,37.03,40260.0,33.2031,33.2121,33.1852,33.1852,40260.0
2017-10-26 13:50:00,37.04,37.06,37.02,37.05,36135.0,33.1941,33.2121,33.1762,33.2031,36135.0
2017-10-26 13:55:00,37.05,37.07,37.04,37.07,41775.0,33.2031,33.221,33.1941,33.221,41775.0
2017-10-26 14:00:00,37.07,37.08,37.03,37.04,52115.0,33.221,33.23,33.1852,33.1941,52115.0
2017-10-26 14:05:00,37.04,37.06,37.02,37.03,51792.0,33.1941,33.2121,33.1762,33.1852,51792.0
2017-10-26 14:10:00,37.03,37.03,37.02,37.02,57085.0,33.1852,33.1852,33.1762,33.1762,57085.0
2017-10-26 14:15:00,37.02,37.03,36.9,36.91,101161.0,33.1762,33.1852,33.0687,33.0776,101161.0
2017-10-26 14:20:00,36.91,36.96,36.9,36.95,78376.0,33.0776,33.1224,33.0687,33.1135,78376.0
2017-10-26 14:25:00,36.95,36.95,36.92,36.94,54691.0,33.1135,33.1135,33.0866,33.1045,54691.0
2017-10-26 14:30:00,36.94,37.0,36.94,37.0,42628.0,33.1045,33.1583,33.1045,33.1583,42628.0
2017-10-26 14:35:00,37.0,37.0,36.97,36.98,56135.0,33.1583,33.1583,33.1314,33.1404,56135.0
2017-10-26 14:40:00,36.98,37.01,36.98,37.0,73021.0,33.1404,33.1673,33.1404,33.1583,73021.0
2017-10-26 14:45:00,37.0,37.02,36.94,36.95,74810.0,33.1583,33.1762,33.1045,33.1135,74810.0
2017-10-26 14:50:00,36.95,36.98,36.94,36.97,49473.0,33.1135,33.1404,33.1045,33.1314,49473.0
2017-10-26 14:55:00,36.97,36.99,36.96,36.98,26180.0,33.1314,33.1493,33.1224,33.1404,26180.0
2017-10-26 15:00:00,36.98,37.0,36.97,36.98,84373.0,33.1404,33.1583,33.1314,33.1404,84373.0
2017-10-26 15:05:00,36.98,37.0,36.96,36.97,72961.0,33.1404,33.1583,33.1224,33.1314,72961.0
2017-10-26 15:10:00,36.97,36.98,36.94,36.97,56369.0,33.1314,33.1404,33.1045,33.1314,56369.0
2017-10-26 15:15:00,36.97,36.97,36.94,36.95,45383.0,33.1314,33.1314,33.1045,33.1135,45383.0
2017-10-26 15:20:00,36.95,36.98,36.94,36.96,73307.0,33.1135,33.1404,33.1045,33.1224,73307.0
2017-10-26 15:25:00,36.95,37.01,36.95,37.01,117246.0,33.1135,33.1673,33.1135,33.1673,117246.0
2017-10-26 15:30:00,37.0,37.01,36.98,37.01,138450.0,33.1583,33.1673,33.1404,33.1673,138450.0
2017-10-26 15:35:00,37.01,37.01,36.99,37.0,141674.0,33.1673,33.1673,33.1493,33.1583,141674.0
2017-10-26 15:40:00,37.0,37.01,36.99,37.0,131945.0,33.1583,33.1673,33.1493,33.1583,131945.0
2017-10-26 15:45:00,37.0,37.02,36.96,36.96,246899.0,33.1583,33.1762,33.1224,33.1224,246899.0
2017-10-26 15:50:00,36.96,36.98,36.94,36.96,262466.0,33.1224,33.1404,33.1045,33.1224,262466.0
2017-10-26 15:55:00,36.96,36.98,36.89,36.9,410976.0,33.1224,33.1404,33.0597,33.0687,410976.0
2017-10-27 09:30:00,37.07,37.07,36.88,36.98,246626.0,33.221,33.221,33.0508,33.1404,246626.0
2017-10-27 09:35:00,36.98,37.0,36.89,36.91,106026.0,33.1404,33.1583,33.0597,33.0776,106026.0
2017-10-27 09:40:00,36.91,36.94,36.75,36.79,152721.0,33.0776,33.1045,32.9343,32.9701,152721.0
2017-10-27 09:45:00,36.79,36.8,36.67,36.71,187191.0,32.9701,32.9791,32.8626,32.8984,187191.0
2017-10-27 09:50:00,36.72,36.73,36.63,36.66,365675.0,32.9074,32.9163,32.8267,32.8536,365675.0
2017-10-27 09:55:00,36.66,36.78,36.66,36.73,73247.0,32.8536,32.9611,32.8536,32.9163,73247.0
2017-10-27 10:00:00,36.73,36.97,36.73,36.93,138977.0,32.9163,33.1314,32.9163,33.0956,138977.0
2017-10-27 10:05:00,36.93,36.93,36.82,36.82,183687.0,33.0956,33.0956,32.997,32.997,183687.0
2017-10-27 10:10:00,36.83,37.01,36.82,36.97,90075.0,33.0059,33.1673,32.997,33.1314,90075.0
2017-10-27 10:15:00,36.97,37.02,36.96,36.99,79916.0,33.1314,33.1762,33.1224,33.1493,79916.0
2017-10-27 10:20:00,36.99,37.02,36.91,36.97,78540.0,33.1493,33.1762,33.0776,33.1314,78540.0
2017-10-27 10:25:00,36.98,37.04,36.96,37.02,78958.0,33.1404,33.1941,33.1224,33.1762,78958.0
2017-10-27 10:30:00,37.03,37.03,36.95,36.97,88398.0,33.1852,33.1852,33.1135,33.1314,88398.0
2017-10-27 10:35:00,36.98,36.98,36.9,36.95,92758.0,33.1404,33.1404,33.0687,33.1135,92758.0
2017-10-27 10:40:00,36.94,36.99,36.93,36.99,89245.0,33.1045,33.1493,33.0956,33.1493,89245.0
2017-10-27 10:45:00,36.98,36.99,36.88,36.95,129962.0,33.1404,33.1493,33.0508,33.1135,129962.0
2017-10-27 10:50:00,36.95,37.0,36.92,36.99,74698.0,33.1135,33.1583,33.0866,33.1493,74698.0
2017-10-27 10:55:00,36.99,37.0,36.93,36.95,315538.0,33.1493,33.1583,33.0956,33.1135,315538.0
2017-10-27 11:00:00,36.96,37.03,36.94,37.03,177021.0,33.1224,33.1852,33.1045,33.1852,177021.0
2017-10-27 11:05:00,37.03,37.09,37.0,37.03,106867.0,33.1852,33.2389,33.1583,33.1852,106867.0
2017-10-27 11:10:00,37.03,37.05,37.01,37.01,61275.0,33.1852,33.2031,33.1673,33.1673,61275.0
2017-10-27 11:15:00,37.01,37.03,36.99,37.01,91580.0,33.1673,33.1852,33.1493,33.1673,91580.0
2017-10-27 11:20:00,37.02,37.05,36.97,37.0,108754.0,33.1762,33.2031,33.1314,33.1583,108754.0
2017-10-27 11:25:00,37.0,37.04,36.97,36.99,119189.0,33.1583,33.1941,33.1314,33.1493,119189.0
2017-10-27 11:30:00,36.99,37.12,36.99,37.11,60192.0,33.1493,33.2658,33.1493,33.2569,60192.0
2017-10-27 11:35:00,37.11,37.17,37.1,37.16,104278.0,33.2569,33.3106,33.2479,33.3017,104278.0
2017-10-27 11:40:00,37.17,37.21,37.14,37.21,105483.0,33.3106,33.3465,33.2838,33.3465,105483.0
2017-10-27 11:45:00,37.2,37.31,37.19,37.3,167443.0,33.3375,33.4361,33.3286,33.4271,167443.0
2017-10-27 11:50:00,37.3,37.35,37.29,37.34,202787.0,33.4271,33.472,33.4182,33.463,202787.0
2017-10-27 11:55:00,37.33,37.36,37.28,37.35,92171.0,33.454,33.4809,33.4092,33.472,92171.0
2017-10-27 12:00:00,37.34,37.36,37.29,37.33,113325.0,33.463,33.4809,33.4182,33.454,113325.0
2017-10-27 12:05:00,37.32,37.33,37.22,37.24,138694.0,33.4451,33.454,33.3555,33.3734,138694.0
2017-10-27 12:10:00,37.24,37.26,37.22,37.23,49842.0,33.3734,33.3913,33.3555,33.3644,49842.0
2017-10-27 12:15:00,37.23,37.27,37.22,37.25,65969.0,33.3644,33.4003,33.3555,33.3823,65969.0
2017-10-27 12:20:00,37.25,37.29,37.23,37.23,42750.0,33.3823,33.4182,33.3644,33.3644,42750.0
2017-10-27 12:25:00,37.23,37.3,37.22,37.3,53235.0,33.3644,33.4271,33.3555,33.4271,53235.0
2017-10-27 12:30:00,37.3,37.3,37.24,37.27,40140.0,33.4271,33.4271,33.3734,33.4003,40140.0
2017-10-27 12:35:00,37.27,37.29,37.23,37.26,97090.0,33.4003,33.4182,33.3644,33.3913,97090.0
2017-10-27 12:40:00,37.25,37.3,37.22,37.3,25820.0,33.3823,33.4271,33.3555,33.4271,25820.0
2017-10-27 12:45:00,37.3,37.3,37.27,37.28,55716.0,33.4271,33.4271,33.4003,33.4092,55716.0
2017-10-27 12:50:00,37.28,37.31,37.26,37.27,57828.0,33.4092,33.4361,33.3913,33.4003,57828.0
2017-10-27 12:55:00,37.27,37.28,37.23,37.24,39664.0,33.4003,33.4092,33.3644,33.3734,39664.0
2017-10-27 13:00:00,37.24,37.27,37.24,37.27,29698.0,33.3734,33.4003,33.3734,33.4003,29698.0
2017-10-27 13:05:00,37.26,37.27,37.16,37.2,120647.0,33.3913,33.4003,33.3017,33.3375,120647.0
2017-10-27 13:10:00,37.2,37.21,37.16,37.17,100876.0,33.3375,33.3465,33.3017,33.3106,100876.0
2017-10-27 13:15:00,37.17,37.19,37.15,37.16,40760.0,33.3106,33.3286,33.2927,33.3017,40760.0
2017-10-27 13:20:00,37.16,37.16,37.12,37.13,39418.0,33.3017,33.3017,33.2658,33.2748,39418.0
2017-10-27 13:25:00,37.14,37.15,37.13,37.15,23881.0,33.2838,33.2927,33.2748,33.2927,23881.0
2017-10-27 13:30:00,37.15,37.18,37.14,37.18,34518.0,33.2927,33.3196,33.2838,33.3196,34518.0
2017-10-27 13:35:00,37.18,37.2,37.16,37.18,91178.0,33.3196,33.3375,33.3017,33.3196,91178.0
2017-10-27 13:40:00,37.17,37.18,37.11,37.11,160410.0,33.3106,33.3196,33.2569,33.2569,160410.0
2017-10-27 13:45:00,37.12,37.16,37.1,37.1,45528.0,33.2658,33.3017,33.2479,33.2479,45528.0
2017-10-27 13:50:00,37.1,37.13,37.09,37.13,85477.0,33.2479,33.2748,33.2389,33.2748,85477.0
2017-10-27 13:55:00,37.13,37.18,37.12,37.16,78526.0,33.2748,33.3196,33.2658,33.3017,78526.0
2017-10-27 14:00:00,37.15,37.15,37.11,37.13,51536.0,33.2927,33.2927,33.2569,33.2748,51536.0
2017-10-27 14:05:00,37.13,37.13,37.1,37.11,53698.0,33.2748,33.2748,33.2479,33.2569,53698.0
2017-10-27 14:10:00,37.11,37.12,37.05,37.05,109514.0,33.2569,33.2658,33.2031,33.2031,109514.0
2017-10-27 14:15:00,37.06,37.08,37.04,37.07,76554.0,33.2121,33.23,33.1941,33.221,76554.0
2017-10-27 14:20:00,37.07,37.08,37.01,37.03,56267.0,33.221,33.23,33.1673,33.1852,56267.0
2017-10-27 14:25:00,37.03,37.06,37.02,37.04,62395.0,33.1852,33.2121,33.1762,33.1941,62395.0
2017-10-27 14:30:00,37.05,37.05,37.01,37.05,52683.0,33.2031,33.2031,33.1673,33.2031,52683.0
2017-10-27 14:35:00,37.05,37.05,36.99,37.0,88478.0,33.2031,33.2031,33.1493,33.1583,88478.0
2017-10-27 14:40:00,37.01,37.01,36.97,37.0,60582.0,33.1673,33.1673,33.1314,33.1583,60582.0
2017-10-27 14:45:00,37.0,37.01,36.95,36.99,80769.0,33.1583,33.1673,33.1135,33.1493,80769.0
2017-10-27 14:50:00,36.99,37.01,36.98,37.01,55190.0,33.1493,33.1673,33.1404,33.1673,55190.0
2017-10-27 14:55:00,37.0,37.01,36.96,36.98,59836.0,33.1583,33.1673,33.1224,33.1404,59836.0
2017-10-27 15:00:00,36.98,36.99,36.95,36.96,99457.0,33.1404,33.1493,33.1135,33.1224,99457.0
2017-10-27 15:05:00,36.96,36.97,36.86,36.91,248381.0,33.1224,33.1314,33.0328,33.0776,248381.0
2017-10-27 15:10:00,36.91,36.94,36.86,36.89,258867.0,33.0776,33.1045,33.0328,33.0597,258867.0
2017-10-27 15:15:00,36.89,36.92,36.88,36.9,96678.0,33.0597,33.0866,33.0508,33.0687,96678.0
2017-10-27 15:20:00,36.9,36.91,36.89,36.9,58095.0,33.0687,33.0776,33.0597,33.0687,58095.0
2017-10-27 15:25:00,36.91,36.94,36.9,36.92,149531.0,33.0776,33.1045,33.0687,33.0866,149531.0
2017-10-27 15:30:00,36.92,36.92,36.86,36.9,199281.0,33.0866,33.0866,33.0328,33.0687,199281.0
2017-10-27 15:35:00,36.9,36.92,36.86,36.88,151504.0,33.0687,33.0866,33.0328,33.0508,151504.0
2017-10-27 15:40:00,36.88,36.89,36.85,36.87,178052.0,33.0508,33.0597,33.0239,33.0418,178052.0
2017-10-27 15:45:00,36.87,36.94,36.87,36.91,270539.0,33.0418,33.1045,33.0418,33.0776,270539.0
2017-10-27 15:50:00,36.92,36.94,36.83,36.86,314232.0,33.0866,33.1045,33.0059,33.0328,314232.0
2017-10-27 15:55:00,36.86,36.86,36.78,36.79,1092683.0,33.0328,33.0328,32.9611,32.9701,1092683.0
2017-10-30 09:30:00,36.73,36.87,36.73,36.78,158086.0,32.9163,33.0418,32.9163,32.9611,158086.0
2017-10-30 09:35:00,36.77,36.88,36.74,36.79,141722.0,32.9522,33.0508,32.9253,32.9701,141722.0
2017-10-30 09:40:00,36.79,36.87,36.77,36.87,138468.0,32.9701,33.0418,32.9522,33.0418,138468.0
2017-10-30 09:45:00,36.88,36.91,36.81,36.83,185259.0,33.0508,33.0776,32.988,33.0059,185259.0
2017-10-30 09:50:00,36.83,36.95,36.82,36.95,46879.0,33.0059,33.1135,32.997,33.1135,46879.0
2017-10-30 09:55:00,36.94,37.03,36.91,37.0,150247.0,33.1045,33.1852,33.0776,33.1583,150247.0
2017-10-30 10:00:00,37.0,37.05,36.97,37.05,68591.0,33.1583,33.2031,33.1314,33.2031,68591.0
2017-10-30 10:05:00,37.05,37.05,36.96,37.01,89718.0,33.2031,33.2031,33.1224,33.1673,89718.0
2017-10-30 10:10:00,37.0,37.03,37.0,37.02,37755.0,33.1583,33.1852,33.1583,33.1762,37755.0
2017-10-30 10:15:00,37.01,37.07,36.99,37.07,67216.0,33.1673,33.221,33.1493,33.221,67216.0
2017-10-30 10:20:00,37.07,37.11,37.04,37.09,204416.0,33.221,33.2569,33.1941,33.2389,204416.0
2017-10-30 10:25:00,37.09,37.11,37.08,37.09,35884.0,33.2389,33.2569,33.23,33.2389,35884.0
2017-10-30 10:30:00,37.09,37.12,37.08,37.11,84273.0,33.2389,33.2658,33.23,33.2569,84273.0
2017-10-30 10:35:00,37.11,37.13,37.09,37.11,59748.0,33.2569,33.2748,33.2389,33.2569,59748.0
2017-10-30 10:40:00,37.11,37.11,37.05,37.1,70489.0,33.2569,33.2569,33.2031,33.2479,70489.0
2017-10-30 10:45:00,37.1,37.13,37.09,37.13,32835.0,33.2479,33.2748,33.2389,33.2748,32835.0
2017-10-30 10:50:00,37.12,37.13,37.07,37.08,69515.0,33.2658,33.2748,33.221,33.23,69515.0
2017-10-30 10:55:00,37.08,37.12,37.07,37.1,57923.0,33.23,33.2658,33.221,33.2479,57923.0
2017-10-30 11:00:00,37.09,37.11,37.07,37.09,50707.0,33.2389,33.2569,33.221,33.2389,50707.0
2017-10-30 11:05:00,37.1,37.13,37.09,37.12,84466.0,33.2479,33.2748,33.2389,33.2658,84466.0
2017-10-30 11:10:00,37.12,37.12,37.07,37.11,89043.0,33.2658,33.2658,33.221,33.2569,89043.0
2017-10-30 11:15:00,37.12,37.12,37.07,37.07,80014.0,33.2658,33.2658,33.221,33.221,80014.0
2017-10-30 11:20:00,37.07,37.09,37.03,37.05,45319.0,33.221,33.2389,33.1852,33.2031,45319.0
2017-10-30 11:25:00,37.06,37.06,36.99,37.0,40913.0,33.2121,33.2121,33.1493,33.1583,40913.0
2017-10-30 11:30:00,37.0,37.01,36.98,36.99,61667.0,33.1583,33.1673,33.1404,33.1493,61667.0
2017-10-30 11:35:00,37.0,37.0,36.97,36.98,76315.0,33.1583,33.1583,33.1314,33.1404,76315.0
2017-10-30 11:40:00,36.98,37.02,36.95,37.02,58311.0,33.1404,33.1762,33.1135,33.1762,58311.0
2017-10-30 11:45:00,37.02,37.03,36.99,37.01,43673.0,33.1762,33.1852,33.1493,33.1673,43673.0
2017-10-30 11:50:00,37.0,37.01,36.96,37.0,54816.0,33.1583,33.1673,33.1224,33.1583,54816.0
2017-10-30 11:55:00,37.0,37.02,36.98,37.01,47785.0,33.1583,33.1762,33.1404,33.1673,47785.0
2017-10-30 12:00:00,37.02,37.02,36.97,36.98,66960.0,33.1762,33.1762,33.1314,33.1404,66960.0
2017-10-30 12:05:00,36.98,36.99,36.97,36.98,32231.0,33.1404,33.1493,33.1314,33.1404,32231.0
2017-10-30 12:10:00,36.98,36.99,36.92,36.93,58145.0,33.1404,33.1493,33.0866,33.0956,58145.0
2017-10-30 12:15:00,36.93,36.93,36.88,36.88,46004.0,33.0956,33.0956,33.0508,33.0508,46004.0
2017-10-30 12:20:00,36.88,36.92,36.87,36.91,29849.0,33.0508,33.0866,33.0418,33.0776,29849.0
2017-10-30 12:25:00,36.92,36.94,36.91,36.93,32874.0,33.0866,33.1045,33.0776,33.0956,32874.0
2017-10-30 12:30:00,36.93,36.98,36.92,36.97,49969.0,33.0956,33.1404,33.0866,33.1314,49969.0
2017-10-30 12:35:00,36.97,36.99,36.95,36.98,64070.0,33.1314,33.1493,33.1135,33.1404,64070.0
2017-10-30 12:40:00,36.98,36.98,36.94,36.97,31882.0,33.1404,33.1404,33.1045,33.1314,31882.0
2017-10-30 12:45:00,36.96,37.0,36.96,36.99,78171.0,33.1224,33.1583,33.1224,33.1493,78171.0
2017-10-30 12:50:00,36.99,37.0,36.98,36.99,21771.0,33.1493,33.1583,33.1404,33.1493,21771.0
2017-10-30 12:55:00,36.99,37.02,36.99,37.02,43976.0,33.1493,33.1762,33.1493,33.1762,43976.0
2017-10-30 13:00:00,37.02,37.02,37.0,37.01,22466.0,33.1762,33.1762,33.1583,33.1673,22466.0
2017-10-30 13:05:00,37.01,37.01,37.0,37.01,10765.0,33.1673,33.1673,33.1583,33.1673,10765.0
2017-10-30 13:10:00,37.01,37.03,36.99,37.03,46615.0,33.1673,33.1852,33.1493,33.1852,46615.0
2017-10-30 13:15:00,37.02,37.04,37.01,37.03,27821.0,33.1762,33.1941,33.1673,33.1852,27821.0
2017-10-30 13:20:00,37.03,37.05,37.03,37.04,18405.0,33.1852,33.2031,33.1852,33.1941,18405.0
2017-10-30 13:25:00,37.04,37.05,37.03,37.04,19335.0,33.1941,33.2031,33.1852,33.1941,19335.0
2017-10-30 13:30:00,37.03,37.05,36.99,37.0,78205.0,33.1852,33.2031,33.1493,33.1583,78205.0
2017-10-30 13:35:00,37.0,37.0,36.93,36.95,37116.0,33.1583,33.1583,33.0956,33.1135,37116.0
2017-10-30 13:40:00,36.95,36.97,36.94,36.96,51905.0,33.1135,33.1314,33.1045,33.1224,51905.0
2017-10-30 13:45:00,36.97,37.0,36.96,36.99,25794.0,33.1314,33.1583,33.1224,33.1493,25794.0
2017-10-30 13:50:00,37.0,37.0,36.94,36.95,39150.0,33.1583,33.1583,33.1045,33.1135,39150.0
2017-10-30 13:55:00,36.96,36.98,36.94,36.96,36538.0,33.1224,33.1404,33.1045,33.1224,36538.0
2017-10-30 14:00:00,36.97,36.99,36.94,36.95,32710.0,33.1314,33.1493,33.1045,33.1135,32710.0
2017-10-30 14:05:00,36.95,36.98,36.94,36.97,46199.0,33.1135,33.1404,33.1045,33.1314,46199.0
2017-10-30 14:10:00,36.96,36.99,36.96,36.97,32834.0,33.1224,33.1493,33.1224,33.1314,32834.0
2017-10-30 14:15:00,36.97,36.98,36.97,36.98,15784.0,33.1314,33.1404,33.1314,33.1404,15784.0
2017-10-30 14:20:00,36.97,36.98,36.93,36.98,72500.0,33.1314,33.1404,33.0956,33.1404,72500.0
2017-10-30 14:25:00,36.99,36.99,36.96,36.97,39907.0,33.1493,33.1493,33.1224,33.1314,39907.0
2017-10-30 14:30:00,36.97,36.99,36.95,36.98,32878.0,33.1314,33.1493,33.1135,33.1404,32878.0
2017-10-30 14:35:00,36.98,36.98,36.95,36.95,29944.0,33.1404,33.1404,33.1135,33.1135,29944.0
2017-10-30 14:40:00,36.95,37.0,36.95,36.98,175925.0,33.1135,33.1583,33.1135,33.1404,175925.0
2017-10-30 14:45:00,36.98,37.01,36.97,36.99,70175.0,33.1404,33.1673,33.1314,33.1493,70175.0
2017-10-30 14:50:00,36.99,37.0,36.97,36.98,41111.0,33.1493,33.1583,33.1314,33.1404,41111.0
2017-10-30 14:55:00,36.98,36.98,36.95,36.97,95429.0,33.1404,33.1404,33.1135,33.1314,95429.0
2017-10-30 15:00:00,36.97,36.98,36.92,36.93,49864.0,33.1314,33.1404,33.0866,33.0956,49864.0
2017-10-30 15:05:00,36.92,36.95,36.89,36.95,72695.0,33.0866,33.1135,33.0597,33.1135,72695.0
2017-10-30 15:10:00,36.95,36.96,36.93,36.95,75017.0,33.1135,33.1224,33.0956,33.1135,75017.0
2017-10-30 15:15:00,36.95,36.97,36.94,36.96,62342.0,33.1135,33.1314,33.1045,33.1224,62342.0
2017-10-30 15:20:00,36.96,36.97,36.95,36.95,56522.0,33.1224,33.1314,33.1135,33.1135,56522.0
2017-10-30 15:25:00,36.94,36.98,36.94,36.98,70146.0,33.1045,33.1404,33.1045,33.1404,70146.0
2017-10-30 15:30:00,36.98,36.99,36.97,36.98,90869.0,33.1404,33.1493,33.1314,33.1404,90869.0
2017-10-30 15:35:00,36.98,36.98,36.92,36.95,131550.0,33.1404,33.1404,33.0866,33.1135,131550.0
2017-10-30 15:40:00,36.95,37.0,36.95,36.98,155599.0,33.1135,33.1583,33.1135,33.1404,155599.0
2017-10-30 15:45:00,36.98,37.03,36.98,37.03,97666.0,33.1404,33.1852,33.1404,33.1852,97666.0
2017-10-30 15:50:00,37.03,37.05,37.02,37.04,171745.0,33.1852,33.2031,33.1762,33.1941,171745.0
2017-10-30 15:55:00,37.04,37.04,36.99,37.0,307608.0,33.1941,33.1941,33.1493,33.1583,307608.0
2017-10-31 09:30:00,37.11,37.23,37.02,37.21,119658.0,33.2569,33.3644,33.1762,33.3465,119658.0
2017-10-31 09:35:00,37.22,37.31,37.2,37.26,52490.0,33.3555,33.4361,33.3375,33.3913,52490.0
2017-10-31 09:40:00,37.27,37.31,37.27,37.28,60047.0,33.4003,33.4361,33.4003,33.4092,60047.0
2017-10-31 09:45:00,37.29,37.32,37.26,37.31,58590.0,33.4182,33.4451,33.3913,33.4361,58590.0
2017-10-31 09:50:00,37.3,37.4,37.3,37.39,170990.0,33.4271,33.5168,33.4271,33.5078,170990.0
2017-10-31 09:55:00,37.39,37.44,37.36,37.41,75918.0,33.5078,33.5526,33.4809,33.5257,75918.0
2017-10-31 10:00:00,37.41,37.49,37.39,37.45,68487.0,33.5257,33.5974,33.5078,33.5616,68487.0
2017-10-31 10:05:00,37.45,37.53,37.45,37.51,95799.0,33.5616,33.6333,33.5616,33.6153,95799.0
2017-10-31 10:10:00,37.5,37.51,37.41,37.42,120531.0,33.6064,33.6153,33.5257,33.5347,120531.0
2017-10-31 10:15:00,37.42,37.49,37.41,37.45,80264.0,33.5347,33.5974,33.5257,33.5616,80264.0
2017-10-31 10:20:00,37.45,37.47,37.42,37.46,55913.0,33.5616,33.5795,33.5347,33.5705,55913.0
2017-10-31 10:25:00,37.46,37.47,37.44,37.47,50072.0,33.5705,33.5795,33.5526,33.5795,50072.0
2017-10-31 10:30:00,37.47,37.47,37.44,37.45,54532.0,33.5795,33.5795,33.5526,33.5616,54532.0
2017-10-31 10:35:00,37.45,37.48,37.44,37.44,38793.0,33.5616,33.5885,33.5526,33.5526,38793.0
2017-10-31 10:40:00,37.45,37.46,37.43,37.45,74907.0,33.5616,33.5705,33.5436,33.5616,74907.0
2017-10-31 10:45:00,37.45,37.46,37.43,37.45,94361.0,33.5616,33.5705,33.5436,33.5616,94361.0
2017-10-31 10:50:00,37.44,37.52,37.44,37.51,80007.0,33.5526,33.6243,33.5526,33.6153,80007.0
2017-10-31 10:55:00,37.51,37.51,37.46,37.5,47614.0,33.6153,33.6153,33.5705,33.6064,47614.0
2017-10-31 11:00:00,37.5,37.52,37.49,37.52,41066.0,33.6064,33.6243,33.5974,33.6243,41066.0
2017-10-31 11:05:00,37.52,37.57,37.51,37.55,269080.0,33.6243,33.6691,33.6153,33.6512,269080.0
2017-10-31 11:10:00,37.56,37.57,37.54,37.56,39560.0,33.6601,33.6691,33.6422,33.6601,39560.0
2017-10-31 11:15:00,37.56,37.57,37.54,37.57,63748.0,33.6601,33.6691,33.6422,33.6691,63748.0
2017-10-31 11:20:00,37.57,37.58,37.56,37.58,26068.0,33.6691,33.6781,33.6601,33.6781,26068.0
2017-10-31 11:25:00,37.58,37.6,37.57,37.57,53086.0,33.6781,33.696,33.6691,33.6691,53086.0
2017-10-31 11:30:00,37.56,37.61,37.56,37.6,73057.0,33.6601,33.705,33.6601,33.696,73057.0
2017-10-31 11:35:00,37.6,37.61,37.55,37.56,57830.0,33.696,33.705,33.6512,33.6601,57830.0
2017-10-31 11:40:00,37.56,37.64,37.56,37.6,63896.0,33.6601,33.7318,33.6601,33.696,63896.0
2017-10-31 11:45:00,37.61,37.63,37.59,37.62,41685.0,33.705,33.7229,33.687,33.7139,41685.0
2017-10-31 11:50:00,37.62,37.65,37.62,37.64,47657.0,33.7139,33.7408,33.7139,33.7318,47657.0
2017-10-31 11:55:00,37.64,37.67,37.64,37.66,53515.0,33.7318,33.7587,33.7318,33.7498,53515.0
2017-10-31 12:00:00,37.67,37.68,37.65,37.66,59174.0,33.7587,33.7677,33.7408,33.7498,59174.0
2017-10-31 12:05:00,37.65,37.66,37.63,37.65,47900.0,33.7408,33.7498,33.7229,33.7408,47900.0
2017-10-31 12:10:00,37.65,37.67,37.64,37.65,34828.0,33.7408,33.7587,33.7318,33.7408,34828.0
2017-10-31 12:15:00,37.66,37.66,37.63,37.66,25653.0,33.7498,33.7498,33.7229,33.7498,25653.0
2017-10-31 12:20:00,37.66,37.66,37.64,37.65,45490.0,33.7498,33.7498,33.7318,33.7408,45490.0
2017-10-31 12:25:00,37.65,37.65,37.62,37.63,16608.0,33.7408,33.7408,33.7139,33.7229,16608.0
2017-10-31 12:30:00,37.63,37.64,37.61,37.64,43848.0,33.7229,33.7318,33.705,33.7318,43848.0
2017-10-31 12:35:00,37.63,37.67,37.63,37.66,38989.0,33.7229,33.7587,33.7229,33.7498,38989.0
2017-10-31 12:40:00,37.66,37.68,37.65,37.66,45627.0,33.7498,33.7677,33.7408,33.7498,45627.0
2017-10-31 12:45:00,37.66,37.67,37.65,37.66,10722.0,33.7498,33.7587,33.7408,33.7498,10722.0
2017-10-31 12:50:00,37.66,37.68,37.65,37.66,37991.0,33.7498,33.7677,33.7408,33.7498,37991.0
2017-10-31 12:55:00,37.66,37.68,37.65,37.66,16321.0,33.7498,33.7677,33.7408,33.7498,16321.0
2017-10-31 13:00:00,37.66,37.66,37.64,37.64,26569.0,33.7498,33.7498,33.7318,33.7318,26569.0
2017-10-31 13:05:00,37.64,37.65,37.63,37.63,23616.0,33.7318,33.7408,33.7229,33.7229,23616.0
2017-10-31 13:10:00,37.64,37.64,37.61,37.62,16519.0,33.7318,33.7318,33.705,33.7139,16519.0
2017-10-31 13:15:00,37.62,37.63,37.6,37.61,26094.0,33.7139,33.7229,33.696,33.705,26094.0
2017-10-31 13:20:00,37.61,37.63,37.6,37.63,28223.0,33.705,33.7229,33.696,33.7229,28223.0
2017-10-31 13:25:00,37.63,37.65,37.62,37.64,38619.0,33.7229,33.7408,33.7139,33.7318,38619.0
2017-10-31 13:30:00,37.64,37.65,37.63,37.63,20598.0,33.7318,33.7408,33.7229,33.7229,20598.0
2017-10-31 13:35:00,37.63,37.64,37.62,37.63,21939.0,33.7229,33.7318,33.7139,33.7229,21939.0
2017-10-31 13:40:00,37.63,37.64,37.6,37.6,29393.0,33.7229,33.7318,33.696,33.696,29393.0
2017-10-31 13:45:00,37.6,37.62,37.6,37.6,28068.0,33.696,33.7139,33.696,33.696,28068.0
2017-10-31 13:50:00,37.61,37.62,37.59,37.62,38327.0,33.705,33.7139,33.687,33.7139,38327.0
2017-10-31 13:55:00,37.61,37.65,37.6,37.65,35344.0,33.705,33.7408,33.696,33.7408,35344.0
2017-10-31 14:00:00,37.65,37.67,37.63,37.67,35533.0,33.7408,33.7587,33.7229,33.7587,35533.0
2017-10-31 14:05:00,37.66,37.67,37.65,37.67,22754.0,33.7498,33.7587,33.7408,33.7587,22754.0
2017-10-31 14:10:00,37.67,37.68,37.65,37.65,29635.0,33.7587,33.7677,33.7408,33.7408,29635.0
2017-10-31 14:15:00,37.65,37.66,37.64,37.66,38537.0,33.7408,33.7498,33.7318,33.7498,38537.0
2017-10-31 14:20:00,37.66,37.66,37.63,37.64,57673.0,33.7498,33.7498,33.7229,33.7318,57673.0
2017-10-31 14:25:00,37.64,37.66,37.64,37.65,30942.0,33.7318,33.7498,33.7318,33.7408,30942.0
2017-10-31 14:30:00,37.65,37.67,37.65,37.66,22983.0,33.7408,33.7587,33.7408,33.7498,22983.0
2017-10-31 14:35:00,37.66,37.67,37.64,37.65,44362.0,33.7498,33.7587,33.7318,33.7408,44362.0
2017-10-31 14:40:00,37.66,37.66,37.61,37.61,42408.0,33.7498,33.7498,33.705,33.705,42408.0
2017-10-31 14:45:00,37.61,37.63,37.61,37.62,61919.0,33.705,33.7229,33.705,33.7139,61919.0
2017-10-31 14:50:00,37.62,37.64,37.61,37.62,41695.0,33.7139,33.7318,33.705,33.7139,41695.0
2017-10-31 14:55:00,37.61,37.64,37.61,37.62,55860.0,33.705,33.7318,33.705,33.7139,55860.0
2017-10-31 15:00:00,37.63,37.65,37.62,37.65,64569.0,33.7229,33.7408,33.7139,33.7408,64569.0
2017-10-31 15:05:00,37.64,37.65,37.63,37.64,47170.0,33.7318,33.7408,33.7229,33.7318,47170.0
2017-10-31 15:10:00,37.63,37.64,37.61,37.63,68171.0,33.7229,33.7318,33.705,33.7229,68171.0
2017-10-31 15:15:00,37.63,37.64,37.6,37.61,79892.0,33.7229,33.7318,33.696,33.705,79892.0
2017-10-31 15:20:00,37.61,37.63,37.6,37.62,43960.0,33.705,33.7229,33.696,33.7139,43960.0
2017-10-31 15:25:00,37.62,37.63,37.61,37.61,70838.0,33.7139,33.7229,33.705,33.705,70838.0
2017-10-31 15:30:00,37.62,37.62,37.6,37.62,83787.0,33.7139,33.7139,33.696,33.7139,83787.0
2017-10-31 15:35:00,37.62,37.63,37.61,37.61,89342.0,33.7139,33.7229,33.705,33.705,89342.0
2017-10-31 15:40:00,37.61,37.63,37.61,37.63,93367.0,33.705,33.7229,33.705,33.7229,93367.0
2017-10-31 15:45:00,37.62,37.67,37.62,37.67,343082.0,33.7139,33.7587,33.7139,33.7587,343082.0
2017-10-31 15:50:00,37.66,37.67,37.61,37.61,308999.0,33.7498,33.7587,33.705,33.705,308999.0
2017-10-31 15:55:00,37.61,37.67,37.61,37.65,505883.0,33.705,33.7587,33.705,33.7408,505883.0
2017-11-01 09:30:00,37.87,37.97,37.83,37.97,165130.0,33.938,34.0276,33.9021,34.0276,165130.0
2017-11-01 09:35:00,37.97,37.97,37.86,37.97,107216.0,34.0276,34.0276,33.929,34.0276,107216.0
2017-11-01 09:40:00,37.98,38.04,37.9,38.03,224817.0,34.0365,34.0903,33.9648,34.0813,224817.0
2017-11-01 09:45:00,38.02,38.09,37.97,38.01,96044.0,34.0724,34.1351,34.0276,34.0634,96044.0
2017-11-01 09:50:00,38.02,38.06,37.91,37.91,59635.0,34.0724,34.1082,33.9738,33.9738,59635.0
2017-11-01 09:55:00,37.91,37.96,37.88,37.96,62643.0,33.9738,34.0186,33.9469,34.0186,62643.0
2017-11-01 10:00:00,37.95,37.96,37.86,37.9,112076.0,34.0097,34.0186,33.929,33.9648,112076.0
2017-11-01 10:05:00,37.9,37.91,37.87,37.91,52097.0,33.9648,33.9738,33.938,33.9738,52097.0
2017-11-01 10:10:00,37.9,37.92,37.86,37.89,99809.0,33.9648,33.9828,33.929,33.9559,99809.0
2017-11-01 10:15:00,37.88,37.89,37.84,37.88,48009.0,33.9469,33.9559,33.9111,33.9469,48009.0
2017-11-01 10:20:00,37.88,37.88,37.83,37.84,41013.0,33.9469,33.9469,33.9021,33.9111,41013.0
2017-11-01 10:25:00,37.84,37.85,37.8,37.8,32658.0,33.9111,33.92,33.8752,33.8752,32658.0
2017-11-01 10:30:00,37.8,37.82,37.74,37.75,50501.0,33.8752,33.8932,33.8215,33.8304,50501.0
2017-11-01 10:35:00,37.76,37.78,37.74,37.75,50316.0,33.8394,33.8573,33.8215,33.8304,50316.0
2017-11-01 10:40:00,37.75,37.89,37.74,37.84,146799.0,33.8304,33.9559,33.8215,33.9111,146799.0
2017-11-01 10:45:00,37.84,37.87,37.79,37.81,45420.0,33.9111,33.938,33.8663,33.8842,45420.0
2017-11-01 10:50:00,37.81,37.86,37.8,37.84,49287.0,33.8842,33.929,33.8752,33.9111,49287.0
2017-11-01 10:55:00,37.85,37.86,37.8,37.81,37501.0,33.92,33.929,33.8752,33.8842,37501.0
2017-11-01 11:00:00,37.81,37.82,37.79,37.82,57099.0,33.8842,33.8932,33.8663,33.8932,57099.0
2017-11-01 11:05:00,37.82,37.83,37.8,37.83,38422.0,33.8932,33.9021,33.8752,33.9021,38422.0
2017-11-01 11:10:00,37.82,37.83,37.81,37.81,29741.0,33.8932,33.9021,33.8842,33.8842,29741.0
2017-11-01 11:15:00,37.81,37.85,37.8,37.83,95920.0,33.8842,33.92,33.8752,33.9021,95920.0
2017-11-01 11:20:00,37.82,37.86,37.8,37.86,50492.0,33.8932,33.929,33.8752,33.929,50492.0
2017-11-01 11:25:00,37.86,37.86,37.8,37.82,41425.0,33.929,33.929,33.8752,33.8932,41425.0
2017-11-01 11:30:00,37.82,37.83,37.79,37.8,68535.0,33.8932,33.9021,33.8663,33.8752,68535.0
2017-11-01 11:35:00,37.8,37.81,37.73,37.73,91722.0,33.8752,33.8842,33.8125,33.8125,91722.0
2017-11-01 11:40:00,37.73,37.75,37.72,37.72,57840.0,33.8125,33.8304,33.8035,33.8035,57840.0
2017-11-01 11:45:00,37.73,37.75,37.72,37.73,74992.0,33.8125,33.8304,33.8035,33.8125,74992.0
2017-11-01 11:50:00,37.74,37.74,37.67,37.68,87441.0,33.8215,33.8215,33.7587,33.7677,87441.0
2017-11-01 11:55:00,37.67,37.68,37.64,37.66,83368.0,33.7587,33.7677,33.7318,33.7498,83368.0
2017-11-01 12:00:00,37.66,37.71,37.66,37.67,34657.0,33.7498,33.7946,33.7498,33.7587,34657.0
2017-11-01 12:05:00,37.68,37.7,37.68,37.69,21063.0,33.7677,33.7856,33.7677,33.7767,21063.0
2017-11-01 12:10:00,37.7,37.7,37.67,37.67,43914.0,33.7856,33.7856,33.7587,33.7587,43914.0
2017-11-01 12:15:00,37.68,37.71,37.66,37.69,29696.0,33.7677,33.7946,33.7498,33.7767,29696.0
2017-11-01 12:20:00,37.7,37.71,37.66,37.69,37000.0,33.7856,33.7946,33.7498,33.7767,37000.0
2017-11-01 12:25:00,37.69,37.7,37.66,37.67,42197.0,33.7767,33.7856,33.7498,33.7587,42197.0
2017-11-01 12:30:00,37.68,37.69,37.66,37.67,28212.0,33.7677,33.7767,33.7498,33.7587,28212.0
2017-11-01 12:35:00,37.68,37.68,37.66,37.68,16279.0,33.7677,33.7677,33.7498,33.7677,16279.0
2017-11-01 12:40:00,37.68,37.68,37.66,37.68,12465.0,33.7677,33.7677,33.7498,33.7677,12465.0
2017-11-01 12:45:00,37.68,37.7,37.65,37.68,51083.0,33.7677,33.7856,33.7408,33.7677,51083.0
2017-11-01 12:50:00,37.68,37.69,37.63,37.63,54001.0,33.7677,33.7767,33.7229,33.7229,54001.0
2017-11-01 12:55:00,37.64,37.64,37.6,37.64,75363.0,33.7318,33.7318,33.696,33.7318,75363.0
2017-11-01 13:00:00,37.64,37.64,37.57,37.57,125845.0,33.7318,33.7318,33.6691,33.6691,125845.0
2017-11-01 13:05:00,37.57,37.58,37.49,37.5,89429.0,33.6691,33.6781,33.5974,33.6064,89429.0
2017-11-01 13:10:00,37.5,37.53,37.47,37.49,60718.0,33.6064,33.6333,33.5795,33.5974,60718.0
2017-11-01 13:15:00,37.48,37.5,37.45,37.48,47014.0,33.5885,33.6064,33.5616,33.5885,47014.0
2017-11-01 13:20:00,37.47,37.54,37.46,37.51,59050.0,33.5795,33.6422,33.5705,33.6153,59050.0
2017-11-01 13:25:00,37.51,37.54,37.49,37.53,40811.0,33.6153,33.6422,33.5974,33.6333,40811.0
2017-11-01 13:30:00,37.52,37.58,37.52,37.56,34298.0,33.6243,33.6781,33.6243,33.6601,34298.0
2017-11-01 13:35:00,37.56,37.57,37.53,37.57,24139.0,33.6601,33.6691,33.6333,33.6691,24139.0
2017-11-01 13:40:00,37.57,37.57,37.51,37.52,31485.0,33.6691,33.6691,33.6153,33.6243,31485.0
2017-11-01 13:45:00,37.52,37.53,37.49,37.49,30024.0,33.6243,33.6333,33.5974,33.5974,30024.0
2017-11-01 13:50:00,37.49,37.5,37.45,37.48,83249.0,33.5974,33.6064,33.5616,33.5885,83249.0
2017-11-01 13:55:00,37.48,37.62,37.47,37.5,90925.0,33.5885,33.7139,33.5795,33.6064,90925.0
2017-11-01 14:00:00,37.5,37.52,37.45,37.5,66867.0,33.6064,33.6243,33.5616,33.6064,66867.0
2017-11-01 14:05:00,37.5,37.51,37.43,37.44,400801.0,33.6064,33.6153,33.5436,33.5526,400801.0
2017-11-01 14:10:00,37.44,37.51,37.44,37.48,75102.0,33.5526,33.6153,33.5526,33.5885,75102.0
2017-11-01 14:15:00,37.47,37.51,37.45,37.48,88314.0,33.5795,33.6153,33.5616,33.5885,88314.0
2017-11-01 14:20:00,37.48,37.52,37.46,37.5,125472.0,33.5885,33.6243,33.5705,33.6064,125472.0
2017-11-01 14:25:00,37.51,37.53,37.48,37.53,53085.0,33.6153,33.6333,33.5885,33.6333,53085.0
2017-11-01 14:30:00,37.53,37.6,37.53,37.59,61157.0,33.6333,33.696,33.6333,33.687,61157.0
2017-11-01 14:35:00,37.6,37.69,37.59,37.65,115939.0,33.696,33.7767,33.687,33.7408,115939.0
2017-11-01 14:40:00,37.65,37.69,37.63,37.67,49538.0,33.7408,33.7767,33.7229,33.7587,49538.0
2017-11-01 14:45:00,37.66,37.68,37.66,37.66,33387.0,33.7498,33.7677,33.7498,33.7498,33387.0
2017-11-01 14:50:00,37.66,37.66,37.61,37.62,47448.0,33.7498,33.7498,33.705,33.7139,47448.0
2017-11-01 14:55:00,37.62,37.63,37.6,37.6,34798.0,33.7139,33.7229,33.696,33.696,34798.0
2017-11-01 15:00:00,37.61,37.64,37.6,37.64,61432.0,33.705,33.7318,33.696,33.7318,61432.0
2017-11-01 15:05:00,37.64,37.65,37.61,37.61,35123.0,33.7318,33.7408,33.705,33.705,35123.0
2017-11-01 15:10:00,37.61,37.63,37.61,37.63,41333.0,33.705,33.7229,33.705,33.7229,41333.0
2017-11-01 15:15:00,37.62,37.63,37.57,37.57,50010.0,33.7139,33.7229,33.6691,33.6691,50010.0
2017-11-01 15:20:00,37.57,37.58,37.55,37.58,56869.0,33.6691,33.6781,33.6512,33.6781,56869.0
2017-11-01 15:25:00,37.58,37.58,37.55,37.56,44598.0,33.6781,33.6781,33.6512,33.6601,44598.0
2017-11-01 15:30:00,37.57,37.58,37.55,37.57,64793.0,33.6691,33.6781,33.6512,33.6691,64793.0
2017-11-01 15:35:00,37.58,37.58,37.56,37.57,58571.0,33.6781,33.6781,33.6601,33.6691,58571.0
2017-11-01 15:40:00,37.57,37.62,37.57,37.59,97880.0,33.6691,33.7139,33.6691,33.687,97880.0
2017-11-01 15:45:00,37.59,37.6,37.51,37.51,148185.0,33.687,33.696,33.6153,33.6153,148185.0
2017-11-01 15:50:00,37.52,37.57,37.49,37.52,383393.0,33.6243,33.6691,33.5974,33.6243,383393.0
2017-11-01 15:55:00,37.52,37.55,37.5,37.54,420351.0,33.6243,33.6512,33.6064,33.6422,420351.0
2017-11-02 09:30:00,37.49,37.51,37.4,37.4,158026.0,33.5974,33.6153,33.5168,33.5168,158026.0
2017-11-02 09:35:00,37.41,37.42,37.32,37.36,31376.0,33.5257,33.5347,33.4451,33.4809,31376.0
2017-11-02 09:40:00,37.36,37.4,37.29,37.31,28846.0,33.4809,33.5168,33.4182,33.4361,28846.0
2017-11-02 09:45:00,37.3,37.38,37.25,37.35,73970.0,33.4271,33.4988,33.3823,33.472,73970.0
2017-11-02 09:50:00,37.34,37.37,37.27,37.29,66665.0,33.463,33.4899,33.4003,33.4182,66665.0
2017-11-02 09:55:00,37.29,37.3,37.2,37.2,36602.0,33.4182,33.4271,33.3375,33.3375,36602.0
2017-11-02 10:00:00,37.21,37.23,37.1,37.11,52896.0,33.3465,33.3644,33.2479,33.2569,52896.0
2017-11-02 10:05:00,37.11,37.14,37.0,37.03,65419.0,33.2569,33.2838,33.1583,33.1852,65419.0
2017-11-02 10:10:00,37.03,37.06,36.99,37.02,153271.0,33.1852,33.2121,33.1493,33.1762,153271.0
2017-11-02 10:15:00,37.02,37.12,37.0,37.04,59152.0,33.1762,33.2658,33.1583,33.1941,59152.0
2017-11-02 10:20:00,37.04,37.13,37.02,37.12,66375.0,33.1941,33.2748,33.1762,33.2658,66375.0
2017-11-02 10:25:00,37.13,37.22,37.11,37.22,110141.0,33.2748,33.3555,33.2569,33.3555,110141.0
2017-11-02 10:30:00,37.21,37.26,37.2,37.25,63617.0,33.3465,33.3913,33.3375,33.3823,63617.0
2017-11-02 10:35:00,37.25,37.27,37.23,37.23,33237.0,33.3823,33.4003,33.3644,33.3644,33237.0
2017-11-02 10:40:00,37.23,37.33,37.23,37.27,52291.0,33.3644,33.454,33.3644,33.4003,52291.0
2017-11-02 10:45:00,37.28,37.29,37.25,37.26,31508.0,33.4092,33.4182,33.3823,33.3913,31508.0
2017-11-02 10:50:00,37.26,37.28,37.23,37.23,46915.0,33.3913,33.4092,33.3644,33.3644,46915.0
2017-11-02 10:55:00,37.23,37.26,37.2,37.2,31507.0,33.3644,33.3913,33.3375,33.3375,31507.0
2017-11-02 11:00:00,37.21,37.35,37.21,37.34,47339.0,33.3465,33.472,33.3465,33.463,47339.0
2017-11-02 11:05:00,37.34,37.37,37.32,37.37,29833.0,33.463,33.4899,33.4451,33.4899,29833.0
2017-11-02 11:10:00,37.36,37.37,37.24,37.24,43768.0,33.4809,33.4899,33.3734,33.3734,43768.0
2017-11-02 11:15:00,37.24,37.25,37.22,37.24,47121.0,33.3734,33.3823,33.3555,33.3734,47121.0
2017-11-02 11:20:00,37.25,37.28,37.18,37.19,54469.0,33.3823,33.4092,33.3196,33.3286,54469.0
2017-11-02 11:25:00,37.19,37.19,37.07,37.08,52592.0,33.3286,33.3286,33.221,33.23,52592.0
2017-11-02 11:30:00,37.08,37.1,37.05,37.08,62923.0,33.23,33.2479,33.2031,33.23,62923.0
2017-11-02 11:35:00,37.08,37.11,37.0,37.04,60211.0,33.23,33.2569,33.1583,33.1941,60211.0
2017-11-02 11:40:00,37.03,37.09,37.03,37.08,31239.0,33.1852,33.2389,33.1852,33.23,31239.0
2017-11-02 11:45:00,37.08,37.09,37.05,37.08,40002.0,33.23,33.2389,33.2031,33.23,40002.0
2017-11-02 11:50:00,37.07,37.12,37.07,37.1,28943.0,33.221,33.2658,33.221,33.2479,28943.0
2017-11-02 11:55:00,37.1,37.17,37.1,37.16,30298.0,33.2479,33.3106,33.2479,33.3017,30298.0
2017-11-02 12:00:00,37.17,37.19,37.16,37.18,19971.0,33.3106,33.3286,33.3017,33.3196,19971.0
2017-11-02 12:05:00,37.19,37.25,37.18,37.23,29160.0,33.3286,33.3823,33.3196,33.3644,29160.0
2017-11-02 12:10:00,37.23,37.24,37.19,37.2,29220.0,33.3644,33.3734,33.3286,33.3375,29220.0
2017-11-02 12:15:00,37.21,37.27,37.21,37.24,24332.0,33.3465,33.4003,33.3465,33.3734,24332.0
2017-11-02 12:20:00,37.23,37.25,37.21,37.25,52162.0,33.3644,33.3823,33.3465,33.3823,52162.0
2017-11-02 12:25:00,37.25,37.29,37.24,37.27,27086.0,33.3823,33.4182,33.3734,33.4003,27086.0
2017-11-02 12:30:00,37.27,37.28,37.23,37.24,35907.0,33.4003,33.4092,33.3644,33.3734,35907.0
2017-11-02 12:35:00,37.24,37.27,37.22,37.22,33052.0,33.3734,33.4003,33.3555,33.3555,33052.0
2017-11-02 12:40:00,37.22,37.22,37.18,37.2,19198.0,33.3555,33.3555,33.3196,33.3375,19198.0
2017-11-02 12:45:00,37.2,37.26,37.2,37.24,15756.0,33.3375,33.3913,33.3375,33.3734,15756.0
2017-11-02 12:50:00,37.24,37.26,37.23,37.23,12288.0,33.3734,33.3913,33.3644,33.3644,12288.0
2017-11-02 12:55:00,37.23,37.27,37.23,37.25,20855.0,33.3644,33.4003,33.3644,33.3823,20855.0
2017-11-02 13:00:00,37.25,37.27,37.23,37.23,20832.0,33.3823,33.4003,33.3644,33.3644,20832.0
2017-11-02 13:05:00,37.23,37.25,37.21,37.22,20869.0,33.3644,33.3823,33.3465,33.3555,20869.0
2017-11-02 13:10:00,37.22,37.29,37.21,37.28,47242.0,33.3555,33.4182,33.3465,33.4092,47242.0
2017-11-02 13:15:00,37.28,37.29,37.27,37.27,9025.0,33.4092,33.4182,33.4003,33.4003,9025.0
2017-11-02 13:20:00,37.27,37.28,37.24,37.24,19820.0,33.4003,33.4092,33.3734,33.3734,19820.0
2017-11-02 13:25:00,37.25,37.25,37.2,37.21,23633.0,33.3823,33.3823,33.3375,33.3465,23633.0
2017-11-02 13:30:00,37.2,37.22,37.19,37.22,15515.0,33.3375,33.3555,33.3286,33.3555,15515.0
2017-11-02 13:35:00,37.22,37.23,37.2,37.2,21009.0,33.3555,33.3644,33.3375,33.3375,21009.0
2017-11-02 13:40:00,37.2,37.25,37.19,37.23,35409.0,33.3375,33.3823,33.3286,33.3644,35409.0
2017-11-02 13:45:00,37.23,37.26,37.18,37.18,95039.0,33.3644,33.3913,33.3196,33.3196,95039.0
2017-11-02 13:50:00,37.18,37.21,37.18,37.18,34948.0,33.3196,33.3465,33.3196,33.3196,34948.0
2017-11-02 13:55:00,37.18,37.21,37.18,37.19,36928.0,33.3196,33.3465,33.3196,33.3286,36928.0
2017-11-02 14:00:00,37.19,37.21,37.18,37.2,29489.0,33.3286,33.3465,33.3196,33.3375,29489.0
2017-11-02 14:05:00,37.2,37.23,37.2,37.23,32989.0,33.3375,33.3644,33.3375,33.3644,32989.0
2017-11-02 14:10:00,37.23,37.24,37.22,37.23,35070.0,33.3644,33.3734,33.3555,33.3644,35070.0
2017-11-02 14:15:00,37.24,37.25,37.23,37.25,37065.0,33.3734,33.3823,33.3644,33.3823,37065.0
2017-11-02 14:20:00,37.25,37.26,37.22,37.23,29464.0,33.3823,33.3913,33.3555,33.3644,29464.0
2017-11-02 14:25:00,37.24,37.28,37.22,37.28,61520.0,33.3734,33.4092,33.3555,33.4092,61520.0
2017-11-02 14:30:00,37.29,37.32,37.28,37.31,43148.0,33.4182,33.4451,33.4092,33.4361,43148.0
2017-11-02 14:35:00,37.3,37.32,37.28,37.32,54143.0,33.4271,33.4451,33.4092,33.4451,54143.0
2017-11-02 14:40:00,37.32,37.34,37.3,37.32,86946.0,33.4451,33.463,33.4271,33.4451,86946.0
2017-11-02 14:45:00,37.33,37.35,37.32,37.33,53830.0,33.454,33.472,33.4451,33.454,53830.0
2017-11-02 14:50:00,37.33,37.36,37.32,37.36,92712.0,33.454,33.4809,33.4451,33.4809,92712.0
2017-11-02 14:55:00,37.36,37.36,37.33,37.34,73579.0,33.4809,33.4809,33.454,33.463,73579.0
2017-11-02 15:00:00,37.34,37.35,37.32,37.33,90050.0,33.463,33.472,33.4451,33.454,90050.0
2017-11-02 15:05:00,37.33,37.33,37.3,37.3,38601.0,33.454,33.454,33.4271,33.4271,38601.0
2017-11-02 15:10:00,37.3,37.31,37.29,37.3,41033.0,33.4271,33.4361,33.4182,33.4271,41033.0
2017-11-02 15:15:00,37.3,37.31,37.28,37.29,37991.0,33.4271,33.4361,33.4092,33.4182,37991.0
2017-11-02 15:20:00,37.29,37.31,37.28,37.29,46616.0,33.4182,33.4361,33.4092,33.4182,46616.0
2017-11-02 15:25:00,37.29,37.33,37.29,37.33,41489.0,33.4182,33.454,33.4182,33.454,41489.0
2017-11-02 15:30:00,37.33,37.36,37.32,37.34,63031.0,33.454,33.4809,33.4451,33.463,63031.0
2017-11-02 15:35:00,37.35,37.36,37.33,37.33,45948.0,33.472,33.4809,33.454,33.454,45948.0
2017-11-02 15:40:00,37.33,37.37,37.33,37.34,81328.0,33.454,33.4899,33.454,33.463,81328.0
2017-11-02 15:45:00,37.34,37.37,37.33,37.34,94798.0,33.463,33.4899,33.454,33.463,94798.0
2017-11-02 15:50:00,37.34,37.43,37.33,37.39,255724.0,33.463,33.5436,33.454,33.5078,255724.0
2017-11-02 15:55:00,37.38,37.4,37.36,37.4,301515.0,33.4988,33.5168,33.4809,33.5168,301515.0
2017-11-03 09:30:00,37.42,37.44,37.14,37.26,232792.0,33.5347,33.5526,33.2838,33.3913,232792.0
2017-11-03 09:35:00,37.26,37.26,37.11,37.11,46162.0,33.3913,33.3913,33.2569,33.2569,46162.0
2017-11-03 09:40:00,37.12,37.25,37.12,37.21,32021.0,33.2658,33.3823,33.2658,33.3465,32021.0
2017-11-03 09:45:00,37.2,37.22,37.15,37.2,28846.0,33.3375,33.3555,33.2927,33.3375,28846.0
2017-11-03 09:50:00,37.2,37.25,37.19,37.23,37283.0,33.3375,33.3823,33.3286,33.3644,37283.0
2017-11-03 09:55:00,37.23,37.25,37.18,37.18,32076.0,33.3644,33.3823,33.3196,33.3196,32076.0
2017-11-03 10:00:00,37.18,37.22,37.14,37.2,43080.0,33.3196,33.3555,33.2838,33.3375,43080.0
2017-11-03 10:05:00,37.2,37.27,37.19,37.23,51717.0,33.3375,33.4003,33.3286,33.3644,51717.0
2017-11-03 10:10:00,37.23,37.25,37.16,37.2,28572.0,33.3644,33.3823,33.3017,33.3375,28572.0
2017-11-03 10:15:00,37.2,37.24,37.18,37.23,25977.0,33.3375,33.3734,33.3196,33.3644,25977.0
2017-11-03 10:20:00,37.24,37.35,37.24,37.31,59088.0,33.3734,33.472,33.3734,33.4361,59088.0
2017-11-03 10:25:00,37.31,37.32,37.24,37.24,33939.0,33.4361,33.4451,33.3734,33.3734,33939.0
2017-11-03 10:30:00,37.25,37.3,37.24,37.27,36199.0,33.3823,33.4271,33.3734,33.4003,36199.0
2017-11-03 10:35:00,37.27,37.32,37.26,37.31,29487.0,33.4003,33.4451,33.3913,33.4361,29487.0
2017-11-03 10:40:00,37.32,37.33,37.27,37.27,34621.0,33.4451,33.454,33.4003,33.4003,34621.0
2017-11-03 10:45:00,37.27,37.28,37.22,37.23,29648.0,33.4003,33.4092,33.3555,33.3644,29648.0
2017-11-03 10:50:00,37.24,37.28,37.23,37.28,33894.0,33.3734,33.4092,33.3644,33.4092,33894.0
2017-11-03 10:55:00,37.29,37.34,37.28,37.34,45169.0,33.4182,33.463,33.4092,33.463,45169.0
2017-11-03 11:00:00,37.33,37.37,37.29,37.36,51469.0,33.454,33.4899,33.4182,33.4809,51469.0
2017-11-03 11:05:00,37.37,37.41,37.36,37.4,69483.0,33.4899,33.5257,33.4809,33.5168,69483.0
2017-11-03 11:10:00,37.4,37.43,37.39,37.41,50957.0,33.5168,33.5436,33.5078,33.5257,50957.0
2017-11-03 11:15:00,37.41,37.42,37.39,37.4,61991.0,33.5257,33.5347,33.5078,33.5168,61991.0
2017-11-03 11:20:00,37.4,37.42,37.39,37.41,68633.0,33.5168,33.5347,33.5078,33.5257,68633.0
2017-11-03 11:25:00,37.42,37.43,37.39,37.43,62837.0,33.5347,33.5436,33.5078,33.5436,62837.0
2017-11-03 11:30:00,37.43,37.44,37.36,37.38,113991.0,33.5436,33.5526,33.4809,33.4988,113991.0
2017-11-03 11:35:00,37.37,37.38,37.32,37.33,44921.0,33.4899,33.4988,33.4451,33.454,44921.0
2017-11-03 11:40:00,37.33,37.37,37.33,37.37,26460.0,33.454,33.4899,33.454,33.4899,26460.0
2017-11-03 11:45:00,37.37,37.43,37.36,37.42,35051.0,33.4899,33.5436,33.4809,33.5347,35051.0
2017-11-03 11:50:00,37.42,37.45,37.39,37.41,54896.0,33.5347,33.5616,33.5078,33.5257,54896.0
2017-11-03 11:55:00,37.41,37.43,37.39,37.41,23659.0,33.5257,33.5436,33.5078,33.5257,23659.0
2017-11-03 12:00:00,37.41,37.44,37.41,37.43,22135.0,33.5257,33.5526,33.5257,33.5436,22135.0
2017-11-03 12:05:00,37.43,37.44,37.4,37.4,30960.0,33.5436,33.5526,33.5168,33.5168,30960.0
2017-11-03 12:10:00,37.41,37.44,37.4,37.43,17966.0,33.5257,33.5526,33.5168,33.5436,17966.0
2017-11-03 12:15:00,37.44,37.45,37.43,37.44,16358.0,33.5526,33.5616,33.5436,33.5526,16358.0
2017-11-03 12:20:00,37.43,37.44,37.38,37.39,37738.0,33.5436,33.5526,33.4988,33.5078,37738.0
2017-11-03 12:25:00,37.38,37.42,37.36,37.41,37104.0,33.4988,33.5347,33.4809,33.5257,37104.0
2017-11-03 12:30:00,37.41,37.42,37.34,37.37,55914.0,33.5257,33.5347,33.463,33.4899,55914.0
2017-11-03 12:35:00,37.36,37.37,37.36,37.36,12494.0,33.4809,33.4899,33.4809,33.4809,12494.0
2017-11-03 12:40:00,37.37,37.4,37.34,37.35,89378.0,33.4899,33.5168,33.463,33.472,89378.0
2017-11-03 12:45:00,37.36,37.36,37.35,37.35,9999.0,33.4809,33.4809,33.472,33.472,9999.0
2017-11-03 12:50:00,37.35,37.36,37.32,37.32,34052.0,33.472,33.4809,33.4451,33.4451,34052.0
2017-11-03 12:55:00,37.32,37.34,37.31,37.32,23880.0,33.4451,33.463,33.4361,33.4451,23880.0
2017-11-03 13:00:00,37.33,37.36,37.32,37.35,35153.0,33.454,33.4809,33.4451,33.472,35153.0
2017-11-03 13:05:00,37.34,37.36,37.34,37.35,15204.0,33.463,33.4809,33.463,33.472,15204.0
2017-11-03 13:10:00,37.35,37.41,37.35,37.41,25770.0,33.472,33.5257,33.472,33.5257,25770.0
2017-11-03 13:15:00,37.41,37.45,37.39,37.41,63912.0,33.5257,33.5616,33.5078,33.5257,63912.0
2017-11-03 13:20:00,37.41,37.43,37.4,37.43,12009.0,33.5257,33.5436,33.5168,33.5436,12009.0
2017-11-03 13:25:00,37.43,37.48,37.42,37.48,46412.0,33.5436,33.5885,33.5347,33.5885,46412.0
2017-11-03 13:30:00,37.48,37.48,37.44,37.45,44975.0,33.5885,33.5885,33.5526,33.5616,44975.0
2017-11-03 13:35:00,37.44,37.47,37.43,37.44,102694.0,33.5526,33.5795,33.5436,33.5526,102694.0
2017-11-03 13:40:00,37.43,37.44,37.38,37.4,43593.0,33.5436,33.5526,33.4988,33.5168,43593.0
2017-11-03 13:45:00,37.4,37.43,37.4,37.41,25105.0,33.5168,33.5436,33.5168,33.5257,25105.0
2017-11-03 13:50:00,37.41,37.42,37.39,37.39,32945.0,33.5257,33.5347,33.5078,33.5078,32945.0
2017-11-03 13:55:00,37.39,37.4,37.38,37.39,39594.0,33.5078,33.5168,33.4988,33.5078,39594.0
2017-11-03 14:00:00,37.39,37.41,37.37,37.38,41578.0,33.5078,33.5257,33.4899,33.4988,41578.0
2017-11-03 14:05:00,37.38,37.39,37.36,37.39,50725.0,33.4988,33.5078,33.4809,33.5078,50725.0
2017-11-03 14:10:00,37.39,37.39,37.34,37.35,44730.0,33.5078,33.5078,33.463,33.472,44730.0
2017-11-03 14:15:00,37.36,37.37,37.35,37.36,29697.0,33.4809,33.4899,33.472,33.4809,29697.0
2017-11-03 14:20:00,37.36,37.37,37.34,37.34,58877.0,33.4809,33.4899,33.463,33.463,58877.0
2017-11-03 14:25:00,37.34,37.38,37.34,37.37,54680.0,33.463,33.4988,33.463,33.4899,54680.0
2017-11-03 14:30:00,37.38,37.42,37.37,37.41,106483.0,33.4988,33.5347,33.4899,33.5257,106483.0
2017-11-03 14:35:00,37.41,37.47,37.41,37.47,53813.0,33.5257,33.5795,33.5257,33.5795,53813.0
2017-11-03 14:40:00,37.47,37.49,37.44,37.45,99752.0,33.5795,33.5974,33.5526,33.5616,99752.0
2017-11-03 14:45:00,37.45,37.47,37.45,37.47,75831.0,33.5616,33.5795,33.5616,33.5795,75831.0
2017-11-03 14:50:00,37.46,37.49,37.45,37.47,107904.0,33.5705,33.5974,33.5616,33.5795,107904.0
2017-11-03 14:55:00,37.47,37.51,37.46,37.51,89632.0,33.5795,33.6153,33.5705,33.6153,89632.0
2017-11-03 15:00:00,37.51,37.51,37.49,37.5,69046.0,33.6153,33.6153,33.5974,33.6064,69046.0
2017-11-03 15:05:00,37.5,37.51,37.49,37.5,62152.0,33.6064,33.6153,33.5974,33.6064,62152.0
2017-11-03 15:10:00,37.51,37.53,37.49,37.5,87265.0,33.6153,33.6333,33.5974,33.6064,87265.0
2017-11-03 15:15:00,37.5,37.51,37.46,37.46,62522.0,33.6064,33.6153,33.5705,33.5705,62522.0
2017-11-03 15:20:00,37.46,37.48,37.45,37.46,67338.0,33.5705,33.5885,33.5616,33.5705,67338.0
2017-11-03 15:25:00,37.46,37.47,37.45,37.45,57635.0,33.5705,33.5795,33.5616,33.5616,57635.0
2017-11-03 15:30:00,37.45,37.47,37.45,37.45,69394.0,33.5616,33.5795,33.5616,33.5616,69394.0
2017-11-03 15:35:00,37.45,37.47,37.44,37.47,88472.0,33.5616,33.5795,33.5526,33.5795,88472.0
2017-11-03 15:40:00,37.47,37.5,37.46,37.5,93823.0,33.5795,33.6064,33.5705,33.6064,93823.0
2017-11-03 15:45:00,37.5,37.53,37.49,37.52,129206.0,33.6064,33.6333,33.5974,33.6243,129206.0
2017-11-03 15:50:00,37.52,37.52,37.47,37.52,264432.0,33.6243,33.6243,33.5795,33.6243,264432.0
2017-11-03 15:55:00,37.52,37.55,37.48,37.5,432200.0,33.6243,33.6512,33.5885,33.6064,432200.0
2017-11-06 09:30:00,37.38,37.51,37.36,37.48,127382.0,33.4988,33.6153,33.4809,33.5885,127382.0
2017-11-06 09:35:00,37.48,37.53,37.41,37.47,53902.0,33.5885,33.6333,33.5257,33.5795,53902.0
2017-11-06 09:40:00,37.48,37.54,37.45,37.5,34652.0,33.5885,33.6422,33.5616,33.6064,34652.0
2017-11-06 09:45:00,37.5,37.52,37.46,37.48,47454.0,33.6064,33.6243,33.5705,33.5885,47454.0
2017-11-06 09:50:00,37.49,37.54,37.45,37.53,24754.0,33.5974,33.6422,33.5616,33.6333,24754.0
2017-11-06 09:55:00,37.53,37.53,37.39,37.39,136984.0,33.6333,33.6333,33.5078,33.5078,136984.0
2017-11-06 10:00:00,37.4,37.44,37.3,37.36,101420.0,33.5168,33.5526,33.4271,33.4809,101420.0
2017-11-06 10:05:00,37.36,37.38,37.32,37.35,30159.0,33.4809,33.4988,33.4451,33.472,30159.0
2017-11-06 10:10:00,37.35,37.36,37.3,37.34,32011.0,33.472,33.4809,33.4271,33.463,32011.0
2017-11-06 10:15:00,37.34,37.37,37.34,37.36,27377.0,33.463,33.4899,33.463,33.4809,27377.0
2017-11-06 10:20:00,37.36,37.43,37.36,37.43,17214.0,33.4809,33.5436,33.4809,33.5436,17214.0
2017-11-06 10:25:00,37.44,37.45,37.42,37.43,22563.0,33.5526,33.5616,33.5347,33.5436,22563.0
2017-11-06 10:30:00,37.42,37.47,37.41,37.47,34318.0,33.5347,33.5795,33.5257,33.5795,34318.0
2017-11-06 10:35:00,37.46,37.53,37.45,37.52,112502.0,33.5705,33.6333,33.5616,33.6243,112502.0
2017-11-06 10:40:00,37.51,37.54,37.48,37.54,50160.0,33.6153,33.6422,33.5885,33.6422,50160.0
2017-11-06 10:45:00,37.53,37.56,37.49,37.52,40484.0,33.6333,33.6601,33.5974,33.6243,40484.0
2017-11-06 10:50:00,37.52,37.59,37.51,37.58,38256.0,33.6243,33.687,33.6153,33.6781,38256.0
2017-11-06 10:55:00,37.58,37.61,37.51,37.55,34841.0,33.6781,33.705,33.6153,33.6512,34841.0
2017-11-06 11:00:00,37.54,37.56,37.53,37.54,21698.0,33.6422,33.6601,33.6333,33.6422,21698.0
2017-11-06 11:05:00,37.53,37.57,37.53,37.55,11957.0,33.6333,33.6691,33.6333,33.6512,11957.0
2017-11-06 11:10:00,37.55,37.55,37.49,37.5,19851.0,33.6512,33.6512,33.5974,33.6064,19851.0
2017-11-06 11:15:00,37.5,37.53,37.49,37.51,14837.0,33.6064,33.6333,33.5974,33.6153,14837.0
2017-11-06 11:20:00,37.52,37.54,37.51,37.53,18090.0,33.6243,33.6422,33.6153,33.6333,18090.0
2017-11-06 11:25:00,37.53,37.56,37.52,37.53,19144.0,33.6333,33.6601,33.6243,33.6333,19144.0
2017-11-06 11:30:00,37.54,37.56,37.49,37.5,39532.0,33.6422,33.6601,33.5974,33.6064,39532.0
2017-11-06 11:35:00,37.49,37.56,37.49,37.55,18987.0,33.5974,33.6601,33.5974,33.6512,18987.0
2017-11-06 11:40:00,37.55,37.56,37.51,37.51,15463.0,33.6512,33.6601,33.6153,33.6153,15463.0
2017-11-06 11:45:00,37.51,37.52,37.49,37.51,20369.0,33.6153,33.6243,33.5974,33.6153,20369.0
2017-11-06 11:50:00,37.51,37.53,37.49,37.5,23599.0,33.6153,33.6333,33.5974,33.6064,23599.0
2017-11-06 11:55:00,37.49,37.5,37.43,37.47,26762.0,33.5974,33.6064,33.5436,33.5795,26762.0
2017-11-06 12:00:00,37.47,37.48,37.45,37.48,12903.0,33.5795,33.5885,33.5616,33.5885,12903.0
2017-11-06 12:05:00,37.48,37.51,37.45,37.51,18026.0,33.5885,33.6153,33.5616,33.6153,18026.0
2017-11-06 12:10:00,37.51,37.52,37.49,37.51,12206.0,33.6153,33.6243,33.5974,33.6153,12206.0
2017-11-06 12:15:00,37.51,37.52,37.49,37.5,12728.0,33.6153,33.6243,33.5974,33.6064,12728.0
2017-11-06 12:20:00,37.5,37.51,37.48,37.48,17692.0,33.6064,33.6153,33.5885,33.5885,17692.0
2017-11-06 12:25:00,37.48,37.49,37.45,37.46,34287.0,33.5885,33.5974,33.5616,33.5705,34287.0
2017-11-06 12:30:00,37.45,37.49,37.45,37.47,14007.0,33.5616,33.5974,33.5616,33.5795,14007.0
2017-11-06 12:35:00,37.47,37.49,37.46,37.49,15576.0,33.5795,33.5974,33.5705,33.5974,15576.0
2017-11-06 12:40:00,37.48,37.49,37.44,37.47,18396.0,33.5885,33.5974,33.5526,33.5795,18396.0
2017-11-06 12:45:00,37.46,37.49,37.46,37.46,16313.0,33.5705,33.5974,33.5705,33.5705,16313.0
2017-11-06 12:50:00,37.45,37.46,37.43,37.45,10894.0,33.5616,33.5705,33.5436,33.5616,10894.0
2017-11-06 12:55:00,37.45,37.46,37.43,37.43,16618.0,33.5616,33.5705,33.5436,33.5436,16618.0
2017-11-06 13:00:00,37.43,37.43,37.4,37.41,45752.0,33.5436,33.5436,33.5168,33.5257,45752.0
2017-11-06 13:05:00,37.41,37.45,37.4,37.44,15250.0,33.5257,33.5616,33.5168,33.5526,15250.0
2017-11-06 13:10:00,37.45,37.45,37.41,37.43,18803.0,33.5616,33.5616,33.5257,33.5436,18803.0
2017-11-06 13:15:00,37.44,37.5,37.44,37.48,80205.0,33.5526,33.6064,33.5526,33.5885,80205.0
2017-11-06 13:20:00,37.48,37.5,37.48,37.5,53347.0,33.5885,33.6064,33.5885,33.6064,53347.0
2017-11-06 13:25:00,37.5,37.52,37.48,37.49,86873.0,33.6064,33.6243,33.5885,33.5974,86873.0
2017-11-06 13:30:00,37.5,37.53,37.49,37.53,70424.0,33.6064,33.6333,33.5974,33.6333,70424.0
2017-11-06 13:35:00,37.52,37.55,37.51,37.51,21092.0,33.6243,33.6512,33.6153,33.6153,21092.0
2017-11-06 13:40:00,37.5,37.54,37.5,37.52,27982.0,33.6064,33.6422,33.6064,33.6243,27982.0
2017-11-06 13:45:00,37.52,37.53,37.51,37.53,19813.0,33.6243,33.6333,33.6153,33.6333,19813.0
2017-11-06 13:50:00,37.53,37.54,37.51,37.51,18045.0,33.6333,33.6422,33.6153,33.6153,18045.0
2017-11-06 13:55:00,37.51,37.53,37.49,37.5,20478.0,33.6153,33.6333,33.5974,33.6064,20478.0
2017-11-06 14:00:00,37.51,37.51,37.47,37.48,19657.0,33.6153,33.6153,33.5795,33.5885,19657.0
2017-11-06 14:05:00,37.47,37.5,37.47,37.48,31044.0,33.5795,33.6064,33.5795,33.5885,31044.0
2017-11-06 14:10:00,37.48,37.53,37.48,37.51,27406.0,33.5885,33.6333,33.5885,33.6153,27406.0
2017-11-06 14:15:00,37.51,37.53,37.5,37.52,43449.0,33.6153,33.6333,33.6064,33.6243,43449.0
2017-11-06 14:20:00,37.51,37.53,37.5,37.51,23210.0,33.6153,33.6333,33.6064,33.6153,23210.0
2017-11-06 14:25:00,37.52,37.53,37.51,37.52,22232.0,33.6243,33.6333,33.6153,33.6243,22232.0
2017-11-06 14:30:00,37.51,37.51,37.47,37.5,89365.0,33.6153,33.6153,33.5795,33.6064,89365.0
2017-11-06 14:35:00,37.5,37.53,37.49,37.51,32358.0,33.6064,33.6333,33.5974,33.6153,32358.0
2017-11-06 14:40:00,37.5,37.53,37.5,37.52,27777.0,33.6064,33.6333,33.6064,33.6243,27777.0
2017-11-06 14:45:00,37.51,37.52,37.5,37.5,50434.0,33.6153,33.6243,33.6064,33.6064,50434.0
2017-11-06 14:50:00,37.5,37.5,37.47,37.48,46766.0,33.6064,33.6064,33.5795,33.5885,46766.0
2017-11-06 14:55:00,37.48,37.49,37.46,37.48,48584.0,33.5885,33.5974,33.5705,33.5885,48584.0
2017-11-06 15:00:00,37.48,37.48,37.45,37.45,28639.0,33.5885,33.5885,33.5616,33.5616,28639.0
2017-11-06 15:05:00,37.45,37.46,37.44,37.45,31644.0,33.5616,33.5705,33.5526,33.5616,31644.0
2017-11-06 15:10:00,37.45,37.45,37.43,37.43,24208.0,33.5616,33.5616,33.5436,33.5436,24208.0
2017-11-06 15:15:00,37.44,37.45,37.43,37.45,25714.0,33.5526,33.5616,33.5436,33.5616,25714.0
2017-11-06 15:20:00,37.44,37.46,37.43,37.45,37547.0,33.5526,33.5705,33.5436,33.5616,37547.0
2017-11-06 15:25:00,37.45,37.46,37.42,37.45,45101.0,33.5616,33.5705,33.5347,33.5616,45101.0
2017-11-06 15:30:00,37.44,37.45,37.42,37.43,42714.0,33.5526,33.5616,33.5347,33.5436,42714.0
2017-11-06 15:35:00,37.43,37.45,37.43,37.43,48953.0,33.5436,33.5616,33.5436,33.5436,48953.0
2017-11-06 15:40:00,37.43,37.44,37.4,37.41,74406.0,33.5436,33.5526,33.5168,33.5257,74406.0
2017-11-06 15:45:00,37.41,37.41,37.38,37.38,79334.0,33.5257,33.5257,33.4988,33.4988,79334.0
2017-11-06 15:50:00,37.38,37.38,37.35,37.36,123459.0,33.4988,33.4988,33.472,33.4809,123459.0
2017-11-06 15:55:00,37.36,37.41,37.35,37.37,221636.0,33.4809,33.5257,33.472,33.4899,221636.0
2017-11-07 09:30:00,37.6,37.6,37.29,37.38,118237.0,33.696,33.696,33.4182,33.4988,118237.0
2017-11-07 09:35:00,37.38,37.42,37.31,37.4,116881.0,33.4988,33.5347,33.4361,33.5168,116881.0
2017-11-07 09:40:00,37.4,37.54,37.39,37.52,126361.0,33.5168,33.6422,33.5078,33.6243,126361.0
2017-11-07 09:45:00,37.52,37.55,37.5,37.51,33400.0,33.6243,33.6512,33.6064,33.6153,33400.0
2017-11-07 09:50:00,37.51,37.58,37.5,37.54,55937.0,33.6153,33.6781,33.6064,33.6422,55937.0
2017-11-07 09:55:00,37.53,37.54,37.49,37.54,47404.0,33.6333,33.6422,33.5974,33.6422,47404.0
2017-11-07 10:00:00,37.53,37.55,37.5,37.51,54637.0,33.6333,33.6512,33.6064,33.6153,54637.0
2017-11-07 10:05:00,37.51,37.58,37.49,37.54,56579.0,33.6153,33.6781,33.5974,33.6422,56579.0
2017-11-07 10:10:00,37.54,37.54,37.46,37.46,38760.0,33.6422,33.6422,33.5705,33.5705,38760.0
2017-11-07 10:15:00,37.47,37.49,37.46,37.46,40996.0,33.5795,33.5974,33.5705,33.5705,40996.0
2017-11-07 10:20:00,37.46,37.47,37.39,37.41,36702.0,33.5705,33.5795,33.5078,33.5257,36702.0
2017-11-07 10:25:00,37.41,37.44,37.4,37.4,20444.0,33.5257,33.5526,33.5168,33.5168,20444.0
2017-11-07 10:30:00,37.4,37.41,37.3,37.3,74363.0,33.5168,33.5257,33.4271,33.4271,74363.0
2017-11-07 10:35:00,37.3,37.33,37.29,37.31,62734.0,33.4271,33.454,33.4182,33.4361,62734.0
2017-11-07 10:40:00,37.32,37.32,37.26,37.27,43843.0,33.4451,33.4451,33.3913,33.4003,43843.0
2017-11-07 10:45:00,37.27,37.29,37.22,37.27,46145.0,33.4003,33.4182,33.3555,33.4003,46145.0
2017-11-07 10:50:00,37.28,37.31,37.25,37.3,25540.0,33.4092,33.4361,33.3823,33.4271,25540.0
2017-11-07 10:55:00,37.3,37.35,37.27,37.33,64304.0,33.4271,33.472,33.4003,33.454,64304.0
2017-11-07 11:00:00,37.33,37.34,37.24,37.25,87816.0,33.454,33.463,33.3734,33.3823,87816.0
2017-11-07 11:05:00,37.25,37.3,37.24,37.27,29967.0,33.3823,33.4271,33.3734,33.4003,29967.0
2017-11-07 11:10:00,37.26,37.29,37.24,37.25,30115.0,33.3913,33.4182,33.3734,33.3823,30115.0
2017-11-07 11:15:00,37.25,37.25,37.15,37.16,34483.0,33.3823,33.3823,33.2927,33.3017,34483.0
2017-11-07 11:20:00,37.15,37.2,37.14,37.15,67864.0,33.2927,33.3375,33.2838,33.2927,67864.0
2017-11-07 11:25:00,37.14,37.15,37.11,37.15,42242.0,33.2838,33.2927,33.2569,33.2927,42242.0
2017-11-07 11:30:00,37.15,37.17,37.13,37.16,45922.0,33.2927,33.3106,33.2748,33.3017,45922.0
2017-11-07 11:35:00,37.15,37.17,37.1,37.13,127762.0,33.2927,33.3106,33.2479,33.2748,127762.0
2017-11-07 11:40:00,37.13,37.15,37.12,37.15,31210.0,33.2748,33.2927,33.2658,33.2927,31210.0
2017-11-07 11:45:00,37.14,37.18,37.13,37.17,106520.0,33.2838,33.3196,33.2748,33.3106,106520.0
2017-11-07 11:50:00,37.18,37.22,37.12,37.21,130813.0,33.3196,33.3555,33.2658,33.3465,130813.0
2017-11-07 11:55:00,37.22,37.22,37.16,37.2,88270.0,33.3555,33.3555,33.3017,33.3375,88270.0
2017-11-07 12:00:00,37.2,37.22,37.16,37.2,47191.0,33.3375,33.3555,33.3017,33.3375,47191.0
2017-11-07 12:05:00,37.2,37.3,37.2,37.28,64475.0,33.3375,33.4271,33.3375,33.4092,64475.0
2017-11-07 12:10:00,37.27,37.3,37.24,37.29,42074.0,33.4003,33.4271,33.3734,33.4182,42074.0
2017-11-07 12:15:00,37.29,37.31,37.24,37.25,42149.0,33.4182,33.4361,33.3734,33.3823,42149.0
2017-11-07 12:20:00,37.26,37.26,37.22,37.24,24291.0,33.3913,33.3913,33.3555,33.3734,24291.0
2017-11-07 12:25:00,37.24,37.27,37.21,37.21,78320.0,33.3734,33.4003,33.3465,33.3465,78320.0
2017-11-07 12:30:00,37.21,37.26,37.2,37.24,58947.0,33.3465,33.3913,33.3375,33.3734,58947.0
2017-11-07 12:35:00,37.24,37.24,37.16,37.2,83790.0,33.3734,33.3734,33.3017,33.3375,83790.0
2017-11-07 12:40:00,37.2,37.23,37.18,37.23,24987.0,33.3375,33.3644,33.3196,33.3644,24987.0
2017-11-07 12:45:00,37.23,37.25,37.21,37.24,36462.0,33.3644,33.3823,33.3465,33.3734,36462.0
2017-11-07 12:50:00,37.25,37.27,37.23,37.25,57900.0,33.3823,33.4003,33.3644,33.3823,57900.0
2017-11-07 12:55:00,37.24,37.29,37.22,37.27,52350.0,33.3734,33.4182,33.3555,33.4003,52350.0
2017-11-07 13:00:00,37.26,37.28,37.23,37.25,23527.0,33.3913,33.4092,33.3644,33.3823,23527.0
2017-11-07 13:05:00,37.25,37.26,37.24,37.25,17779.0,33.3823,33.3913,33.3734,33.3823,17779.0
2017-11-07 13:10:00,37.25,37.29,37.25,37.27,22815.0,33.3823,33.4182,33.3823,33.4003,22815.0
2017-11-07 13:15:00,37.27,37.32,37.26,37.31,29737.0,33.4003,33.4451,33.3913,33.4361,29737.0
2017-11-07 13:20:00,37.31,37.32,37.28,37.29,9782.0,33.4361,33.4451,33.4092,33.4182,9782.0
2017-11-07 13:25:00,37.29,37.32,37.28,37.32,24368.0,33.4182,33.4451,33.4092,33.4451,24368.0
2017-11-07 13:30:00,37.32,37.34,37.32,37.33,15689.0,33.4451,33.463,33.4451,33.454,15689.0
2017-11-07 13:35:00,37.33,37.33,37.3,37.3,10893.0,33.454,33.454,33.4271,33.4271,10893.0
2017-11-07 13:40:00,37.31,37.32,37.3,37.32,13640.0,33.4361,33.4451,33.4271,33.4451,13640.0
2017-11-07 13:45:00,37.32,37.35,37.31,37.31,31297.0,33.4451,33.472,33.4361,33.4361,31297.0
2017-11-07 13:50:00,37.31,37.32,37.29,37.32,16957.0,33.4361,33.4451,33.4182,33.4451,16957.0
2017-11-07 13:55:00,37.31,37.32,37.28,37.29,12307.0,33.4361,33.4451,33.4092,33.4182,12307.0
2017-11-07 14:00:00,37.28,37.3,37.28,37.29,11456.0,33.4092,33.4271,33.4092,33.4182,11456.0
2017-11-07 14:05:00,37.29,37.3,37.28,37.3,8590.0,33.4182,33.4271,33.4092,33.4271,8590.0
2017-11-07 14:10:00,37.3,37.31,37.26,37.26,38188.0,33.4271,33.4361,33.3913,33.3913,38188.0
2017-11-07 14:15:00,37.26,37.28,37.26,37.27,17598.0,33.3913,33.4092,33.3913,33.4003,17598.0
2017-11-07 14:20:00,37.27,37.28,37.22,37.24,73971.0,33.4003,33.4092,33.3555,33.3734,73971.0
2017-11-07 14:25:00,37.24,37.25,37.23,37.24,82545.0,33.3734,33.3823,33.3644,33.3734,82545.0
2017-11-07 14:30:00,37.25,37.28,37.24,37.28,23914.0,33.3823,33.4092,33.3734,33.4092,23914.0
2017-11-07 14:35:00,37.28,37.31,37.27,37.31,42362.0,33.4092,33.4361,33.4003,33.4361,42362.0
2017-11-07 14:40:00,37.32,37.33,37.3,37.31,62156.0,33.4451,33.454,33.4271,33.4361,62156.0
2017-11-07 14:45:00,37.3,37.33,37.3,37.32,31249.0,33.4271,33.454,33.4271,33.4451,31249.0
2017-11-07 14:50:00,37.32,37.34,37.3,37.33,27505.0,33.4451,33.463,33.4271,33.454,27505.0
2017-11-07 14:55:00,37.33,37.35,37.32,37.34,30771.0,33.454,33.472,33.4451,33.463,30771.0
2017-11-07 15:00:00,37.35,37.35,37.3,37.3,48218.0,33.472,33.472,33.4271,33.4271,48218.0
2017-11-07 15:05:00,37.3,37.33,37.3,37.33,17644.0,33.4271,33.454,33.4271,33.454,17644.0
2017-11-07 15:10:00,37.33,37.34,37.31,37.31,44975.0,33.454,33.463,33.4361,33.4361,44975.0
2017-11-07 15:15:00,37.32,37.32,37.28,37.29,32903.0,33.4451,33.4451,33.4092,33.4182,32903.0
2017-11-07 15:20:00,37.3,37.32,37.3,37.32,33192.0,33.4271,33.4451,33.4271,33.4451,33192.0
2017-11-07 15:25:00,37.31,37.32,37.29,37.32,39968.0,33.4361,33.4451,33.4182,33.4451,39968.0
2017-11-07 15:30:00,37.32,37.32,37.28,37.3,35123.0,33.4451,33.4451,33.4092,33.4271,35123.0
2017-11-07 15:35:00,37.3,37.33,37.29,37.33,23379.0,33.4271,33.454,33.4182,33.454,23379.0
2017-11-07 15:40:00,37.33,37.36,37.32,37.36,52619.0,33.454,33.4809,33.4451,33.4809,52619.0
2017-11-07 15:45:00,37.36,37.36,37.32,37.35,60405.0,33.4809,33.4809,33.4451,33.472,60405.0
2017-11-07 15:50:00,37.35,37.41,37.35,37.41,144305.0,33.472,33.5257,33.472,33.5257,144305.0
2017-11-07 15:55:00,37.41,37.42,37.38,37.41,305574.0,33.5257,33.5347,33.4988,33.5257,305574.0
2017-11-08 09:30:00,37.29,37.37,37.14,37.19,103607.0,33.4182,33.4899,33.2838,33.3286,103607.0
2017-11-08 09:35:00,37.19,37.28,37.19,37.23,30257.0,33.3286,33.4092,33.3286,33.3644,30257.0
2017-11-08 09:40:00,37.22,37.3,37.21,37.27,41195.0,33.3555,33.4271,33.3465,33.4003,41195.0
2017-11-08 09:45:00,37.27,37.29,37.25,37.27,14152.0,33.4003,33.4182,33.3823,33.4003,14152.0
2017-11-08 09:50:00,37.26,37.26,37.22,37.25,12726.0,33.3913,33.3913,33.3555,33.3823,12726.0
2017-11-08 09:55:00,37.26,37.28,37.24,37.24,12707.0,33.3913,33.4092,33.3734,33.3734,12707.0
2017-11-08 10:00:00,37.25,37.28,37.25,37.25,19201.0,33.3823,33.4092,33.3823,33.3823,19201.0
2017-11-08 10:05:00,37.25,37.26,37.19,37.19,60327.0,33.3823,33.3913,33.3286,33.3286,60327.0
2017-11-08 10:10:00,37.19,37.2,37.17,37.18,25870.0,33.3286,33.3375,33.3106,33.3196,25870.0
2017-11-08 10:15:00,37.17,37.18,37.11,37.11,36585.0,33.3106,33.3196,33.2569,33.2569,36585.0
2017-11-08 10:20:00,37.12,37.12,37.07,37.12,27692.0,33.2658,33.2658,33.221,33.2658,27692.0
2017-11-08 10:25:00,37.11,37.11,37.07,37.07,34521.0,33.2569,33.2569,33.221,33.221,34521.0
2017-11-08 10:30:00,37.08,37.1,37.04,37.06,45275.0,33.23,33.2479,33.1941,33.2121,45275.0
2017-11-08 10:35:00,37.05,37.06,36.98,37.02,76342.0,33.2031,33.2121,33.1404,33.1762,76342.0
2017-11-08 10:40:00,37.03,37.05,37.01,37.05,30743.0,33.1852,33.2031,33.1673,33.2031,30743.0
2017-11-08 10:45:00,37.05,37.07,37.04,37.06,23464.0,33.2031,33.221,33.1941,33.2121,23464.0
2017-11-08 10:50:00,37.06,37.09,37.05,37.07,34049.0,33.2121,33.2389,33.2031,33.221,34049.0
2017-11-08 10:55:00,37.06,37.07,37.01,37.04,57441.0,33.2121,33.221,33.1673,33.1941,57441.0
2017-11-08 11:00:00,37.04,37.09,37.03,37.05,27562.0,33.1941,33.2389,33.1852,33.2031,27562.0
2017-11-08 11:05:00,37.05,37.08,37.05,37.07,21767.0,33.2031,33.23,33.2031,33.221,21767.0
2017-11-08 11:10:00,37.07,37.08,37.06,37.08,20551.0,33.221,33.23,33.2121,33.23,20551.0
2017-11-08 11:15:00,37.07,37.12,37.07,37.09,28434.0,33.221,33.2658,33.221,33.2389,28434.0
2017-11-08 11:20:00,37.09,37.1,37.01,37.02,69007.0,33.2389,33.2479,33.1673,33.1762,69007.0
2017-11-08 11:25:00,37.02,37.03,37.0,37.02,30161.0,33.1762,33.1852,33.1583,33.1762,30161.0
2017-11-08 11:30:00,37.02,37.04,36.99,37.0,28677.0,33.1762,33.1941,33.1493,33.1583,28677.0
2017-11-08 11:35:00,37.0,37.0,36.97,36.98,40500.0,33.1583,33.1583,33.1314,33.1404,40500.0
2017-11-08 11:40:00,36.98,37.0,36.96,37.0,28920.0,33.1404,33.1583,33.1224,33.1583,28920.0
2017-11-08 11:45:00,36.99,37.0,36.96,37.0,24534.0,33.1493,33.1583,33.1224,33.1583,24534.0
2017-11-08 11:50:00,37.0,37.0,36.95,36.97,37152.0,33.1583,33.1583,33.1135,33.1314,37152.0
2017-11-08 11:55:00,36.97,36.98,36.96,36.96,78812.0,33.1314,33.1404,33.1224,33.1224,78812.0
2017-11-08 12:00:00,36.97,36.97,36.96,36.96,45998.0,33.1314,33.1314,33.1224,33.1224,45998.0
2017-11-08 12:05:00,36.96,37.0,36.94,36.99,125850.0,33.1224,33.1583,33.1045,33.1493,125850.0
2017-11-08 12:10:00,36.99,37.07,36.98,37.06,25524.0,33.1493,33.221,33.1404,33.2121,25524.0
2017-11-08 12:15:00,37.06,37.12,37.03,37.05,45156.0,33.2121,33.2658,33.1852,33.2031,45156.0
2017-11-08 12:20:00,37.05,37.05,37.02,37.05,29027.0,33.2031,33.2031,33.1762,33.2031,29027.0
2017-11-08 12:25:00,37.05,37.05,37.03,37.04,38084.0,33.2031,33.2031,33.1852,33.1941,38084.0
2017-11-08 12:30:00,37.04,37.08,37.04,37.08,47327.0,33.1941,33.23,33.1941,33.23,47327.0
2017-11-08 12:35:00,37.08,37.08,37.02,37.05,87384.0,33.23,33.23,33.1762,33.2031,87384.0
2017-11-08 12:40:00,37.06,37.07,37.04,37.05,24167.0,33.2121,33.221,33.1941,33.2031,24167.0
2017-11-08 12:45:00,37.05,37.13,37.04,37.13,14200.0,33.2031,33.2748,33.1941,33.2748,14200.0
2017-11-08 12:50:00,37.13,37.15,37.11,37.12,68089.0,33.2748,33.2927,33.2569,33.2658,68089.0
2017-11-08 12:55:00,37.12,37.12,37.09,37.11,12046.0,33.2658,33.2658,33.2389,33.2569,12046.0
2017-11-08 13:00:00,37.11,37.16,37.1,37.14,40417.0,33.2569,33.3017,33.2479,33.2838,40417.0
2017-11-08 13:05:00,37.14,37.14,37.1,37.11,25027.0,33.2838,33.2838,33.2479,33.2569,25027.0
2017-11-08 13:10:00,37.1,37.11,37.09,37.1,18041.0,33.2479,33.2569,33.2389,33.2479,18041.0
2017-11-08 13:15:00,37.1,37.12,37.09,37.09,10372.0,33.2479,33.2658,33.2389,33.2389,10372.0
2017-11-08 13:20:00,37.09,37.11,37.09,37.11,11395.0,33.2389,33.2569,33.2389,33.2569,11395.0
2017-11-08 13:25:00,37.11,37.11,37.06,37.07,45139.0,33.2569,33.2569,33.2121,33.221,45139.0
2017-11-08 13:30:00,37.07,37.07,37.04,37.04,24360.0,33.221,33.221,33.1941,33.1941,24360.0
2017-11-08 13:35:00,37.05,37.06,37.04,37.06,7650.0,33.2031,33.2121,33.1941,33.2121,7650.0
2017-11-08 13:40:00,37.06,37.06,37.03,37.05,39723.0,33.2121,33.2121,33.1852,33.2031,39723.0
2017-11-08 13:45:00,37.05,37.08,37.03,37.07,24630.0,33.2031,33.23,33.1852,33.221,24630.0
2017-11-08 13:50:00,37.07,37.08,37.05,37.05,19935.0,33.221,33.23,33.2031,33.2031,19935.0
2017-11-08 13:55:00,37.05,37.06,37.02,37.03,55651.0,33.2031,33.2121,33.1762,33.1852,55651.0
2017-11-08 14:00:00,37.02,37.06,37.02,37.05,39652.0,33.1762,33.2121,33.1762,33.2031,39652.0
2017-11-08 14:05:00,37.05,37.06,37.04,37.05,11944.0,33.2031,33.2121,33.1941,33.2031,11944.0
2017-11-08 14:10:00,37.05,37.08,37.04,37.08,12499.0,33.2031,33.23,33.1941,33.23,12499.0
2017-11-08 14:15:00,37.08,37.09,37.06,37.08,27936.0,33.23,33.2389,33.2121,33.23,27936.0
2017-11-08 14:20:00,37.08,37.1,37.07,37.09,25275.0,33.23,33.2479,33.221,33.2389,25275.0
2017-11-08 14:25:00,37.1,37.1,37.07,37.07,26179.0,33.2479,33.2479,33.221,33.221,26179.0
2017-11-08 14:30:00,37.07,37.08,37.04,37.05,67881.0,33.221,33.23,33.1941,33.2031,67881.0
2017-11-08 14:35:00,37.05,37.06,37.02,37.05,32171.0,33.2031,33.2121,33.1762,33.2031,32171.0
2017-11-08 14:40:00,37.06,37.07,37.05,37.05,19527.0,33.2121,33.221,33.2031,33.2031,19527.0
2017-11-08 14:45:00,37.06,37.08,37.05,37.08,22078.0,33.2121,33.23,33.2031,33.23,22078.0
2017-11-08 14:50:00,37.08,37.08,37.06,37.07,27392.0,33.23,33.23,33.2121,33.221,27392.0
2017-11-08 14:55:00,37.07,37.1,37.06,37.1,12391.0,33.221,33.2479,33.2121,33.2479,12391.0
2017-11-08 15:00:00,37.1,37.11,37.08,37.09,28238.0,33.2479,33.2569,33.23,33.2389,28238.0
2017-11-08 15:05:00,37.08,37.09,37.07,37.08,20669.0,33.23,33.2389,33.221,33.23,20669.0
2017-11-08 15:10:00,37.08,37.11,37.08,37.11,17416.0,33.23,33.2569,33.23,33.2569,17416.0
2017-11-08 15:15:00,37.11,37.12,37.1,37.12,16960.0,33.2569,33.2658,33.2479,33.2658,16960.0
2017-11-08 15:20:00,37.12,37.12,37.09,37.1,64173.0,33.2658,33.2658,33.2389,33.2479,64173.0
2017-11-08 15:25:00,37.09,37.1,37.05,37.07,89823.0,33.2389,33.2479,33.2031,33.221,89823.0
2017-11-08 15:30:00,37.07,37.07,37.04,37.04,59524.0,33.221,33.221,33.1941,33.1941,59524.0
2017-11-08 15:35:00,37.04,37.07,37.04,37.05,77154.0,33.1941,33.221,33.1941,33.2031,77154.0
2017-11-08 15:40:00,37.05,37.06,37.03,37.03,81928.0,33.2031,33.2121,33.1852,33.1852,81928.0
2017-11-08 15:45:00,37.03,37.04,36.98,37.0,163854.0,33.1852,33.1941,33.1404,33.1583,163854.0
2017-11-08 15:50:00,37.0,37.01,36.95,36.99,232009.0,33.1583,33.1673,33.1135,33.1493,232009.0
2017-11-08 15:55:00,36.98,37.02,36.98,37.0,450460.0,33.1404,33.1762,33.1404,33.1583,450460.0
2017-11-09 09:30:00,36.26,36.36,35.36,35.61,1240002.0,32.4951,32.5847,31.6886,31.9126,1240002.0
2017-11-09 09:35:00,35.61,35.64,35.28,35.35,783934.0,31.9126,31.9395,31.6169,31.6796,783934.0
2017-11-09 09:40:00,35.36,35.56,35.21,35.48,691640.0,31.6886,31.8678,31.5541,31.7961,691640.0
2017-11-09 09:45:00,35.47,35.51,35.26,35.3,329465.0,31.7872,31.823,31.599,31.6348,329465.0
2017-11-09 09:50:00,35.29,35.48,35.28,35.45,366366.0,31.6258,31.7961,31.6169,31.7692,366366.0
2017-11-09 09:55:00,35.44,35.53,35.41,35.52,243776.0,31.7603,31.8409,31.7334,31.832,243776.0
2017-11-09 10:00:00,35.52,35.64,35.48,35.48,527453.0,31.832,31.9395,31.7961,31.7961,527453.0
2017-11-09 10:05:00,35.48,35.73,35.47,35.73,303690.0,31.7961,32.0202,31.7872,32.0202,303690.0
2017-11-09 10:10:00,35.73,35.91,35.72,35.8,376276.0,32.0202,32.1815,32.0112,32.0829,376276.0
2017-11-09 10:15:00,35.8,35.94,35.79,35.94,273703.0,32.0829,32.2084,32.0739,32.2084,273703.0
2017-11-09 10:20:00,35.94,35.98,35.86,35.9,242133.0,32.2084,32.2442,32.1367,32.1725,242133.0
2017-11-09 10:25:00,35.9,35.9,35.76,35.81,191787.0,32.1725,32.1725,32.047,32.0919,191787.0
2017-11-09 10:30:00,35.82,35.85,35.73,35.77,118306.0,32.1008,32.1277,32.0202,32.056,118306.0
2017-11-09 10:35:00,35.77,35.81,35.71,35.8,140368.0,32.056,32.0919,32.0022,32.0829,140368.0
2017-11-09 10:40:00,35.79,35.79,35.7,35.73,176155.0,32.0739,32.0739,31.9933,32.0202,176155.0
2017-11-09 10:45:00,35.73,35.75,35.68,35.72,208669.0,32.0202,32.0381,31.9753,32.0112,208669.0
2017-11-09 10:50:00,35.72,35.74,35.66,35.71,113760.0,32.0112,32.0291,31.9574,32.0022,113760.0
2017-11-09 10:55:00,35.71,35.79,35.7,35.79,235557.0,32.0022,32.0739,31.9933,32.0739,235557.0
2017-11-09 11:00:00,35.79,35.79,35.72,35.73,126329.0,32.0739,32.0739,32.0112,32.0202,126329.0
2017-11-09 11:05:00,35.73,35.74,35.7,35.7,70502.0,32.0202,32.0291,31.9933,31.9933,70502.0
2017-11-09 11:10:00,35.7,35.72,35.68,35.69,76078.0,31.9933,32.0112,31.9753,31.9843,76078.0
2017-11-09 11:15:00,35.7,35.78,35.67,35.78,283330.0,31.9933,32.065,31.9664,32.065,283330.0
2017-11-09 11:20:00,35.77,35.8,35.6,35.6,131782.0,32.056,32.0829,31.9037,31.9037,131782.0
2017-11-09 11:25:00,35.59,35.62,35.55,35.56,116809.0,31.8947,31.9216,31.8588,31.8678,116809.0
2017-11-09 11:30:00,35.55,35.57,35.49,35.53,126917.0,31.8588,31.8768,31.8051,31.8409,126917.0
2017-11-09 11:35:00,35.52,35.56,35.46,35.55,122408.0,31.832,31.8678,31.7782,31.8588,122408.0
2017-11-09 11:40:00,35.55,35.6,35.53,35.58,83067.0,31.8588,31.9037,31.8409,31.8857,83067.0
2017-11-09 11:45:00,35.58,35.62,35.51,35.61,69779.0,31.8857,31.9216,31.823,31.9126,69779.0
2017-11-09 11:50:00,35.61,35.62,35.53,35.59,68675.0,31.9126,31.9216,31.8409,31.8947,68675.0
2017-11-09 11:55:00,35.59,35.61,35.49,35.5,95502.0,31.8947,31.9126,31.8051,31.814,95502.0
2017-11-09 12:00:00,35.49,35.55,35.47,35.54,78656.0,31.8051,31.8588,31.7872,31.8499,78656.0
2017-11-09 12:05:00,35.55,35.64,35.54,35.63,66295.0,31.8588,31.9395,31.8499,31.9305,66295.0
2017-11-09 12:10:00,35.62,35.65,35.57,35.59,94596.0,31.9216,31.9485,31.8768,31.8947,94596.0
2017-11-09 12:15:00,35.59,35.62,35.51,35.59,115055.0,31.8947,31.9216,31.823,31.8947,115055.0
2017-11-09 12:20:00,35.59,35.61,35.54,35.57,60870.0,31.8947,31.9126,31.8499,31.8768,60870.0
2017-11-09 12:25:00,35.57,35.58,35.48,35.51,178071.0,31.8768,31.8857,31.7961,31.823,178071.0
2017-11-09 12:30:00,35.5,35.54,35.41,35.42,145563.0,31.814,31.8499,31.7334,31.7423,145563.0
2017-11-09 12:35:00,35.43,35.55,35.42,35.55,461030.0,31.7513,31.8588,31.7423,31.8588,461030.0
2017-11-09 12:40:00,35.54,35.54,35.46,35.51,70314.0,31.8499,31.8499,31.7782,31.823,70314.0
2017-11-09 12:45:00,35.51,35.52,35.44,35.52,75009.0,31.823,31.832,31.7603,31.832,75009.0
2017-11-09 12:50:00,35.52,35.56,35.49,35.55,90308.0,31.832,31.8678,31.8051,31.8588,90308.0
2017-11-09 12:55:00,35.55,35.59,35.52,35.59,176861.0,31.8588,31.8947,31.832,31.8947,176861.0
2017-11-09 13:00:00,35.59,35.59,35.48,35.51,162044.0,31.8947,31.8947,31.7961,31.823,162044.0
2017-11-09 13:05:00,35.5,35.64,35.47,35.64,116950.0,31.814,31.9395,31.7872,31.9395,116950.0
2017-11-09 13:10:00,35.64,35.68,35.63,35.68,73107.0,31.9395,31.9753,31.9305,31.9753,73107.0
2017-11-09 13:15:00,35.68,35.75,35.67,35.73,79998.0,31.9753,32.0381,31.9664,32.0202,79998.0
2017-11-09 13:20:00,35.73,35.75,35.71,35.73,74576.0,32.0202,32.0381,32.0022,32.0202,74576.0
2017-11-09 13:25:00,35.73,35.76,35.65,35.69,137749.0,32.0202,32.047,31.9485,31.9843,137749.0
2017-11-09 13:30:00,35.69,35.75,35.68,35.74,56326.0,31.9843,32.0381,31.9753,32.0291,56326.0
2017-11-09 13:35:00,35.75,35.8,35.74,35.76,71525.0,32.0381,32.0829,32.0291,32.047,71525.0
2017-11-09 13:40:00,35.75,35.79,35.74,35.74,46108.0,32.0381,32.0739,32.0291,32.0291,46108.0
2017-11-09 13:45:00,35.74,35.8,35.74,35.79,36757.0,32.0291,32.0829,32.0291,32.0739,36757.0
2017-11-09 13:50:00,35.8,35.86,35.79,35.86,69861.0,32.0829,32.1367,32.0739,32.1367,69861.0
2017-11-09 13:55:00,35.86,35.88,35.8,35.82,112674.0,32.1367,32.1546,32.0829,32.1008,112674.0
2017-11-09 14:00:00,35.82,35.85,35.77,35.83,100704.0,32.1008,32.1277,32.056,32.1098,100704.0
2017-11-09 14:05:00,35.83,35.92,35.82,35.85,79974.0,32.1098,32.1904,32.1008,32.1277,79974.0
2017-11-09 14:10:00,35.85,35.85,35.78,35.8,80020.0,32.1277,32.1277,32.065,32.0829,80020.0
2017-11-09 14:15:00,35.8,35.85,35.79,35.82,60191.0,32.0829,32.1277,32.0739,32.1008,60191.0
2017-11-09 14:20:00,35.81,35.82,35.78,35.8,118377.0,32.0919,32.1008,32.065,32.0829,118377.0
2017-11-09 14:25:00,35.8,35.82,35.73,35.76,148654.0,32.0829,32.1008,32.0202,32.047,148654.0
2017-11-09 14:30:00,35.75,35.77,35.71,35.74,93031.0,32.0381,32.056,32.0022,32.0291,93031.0
2017-11-09 14:35:00,35.74,35.75,35.7,35.73,69848.0,32.0291,32.0381,31.9933,32.0202,69848.0
2017-11-09 14:40:00,35.73,35.73,35.7,35.73,55100.0,32.0202,32.0202,31.9933,32.0202,55100.0
2017-11-09 14:45:00,35.73,35.74,35.71,35.72,67514.0,32.0202,32.0291,32.0022,32.0112,67514.0
2017-11-09 14:50:00,35.71,35.75,35.66,35.73,86557.0,32.0022,32.0381,31.9574,32.0202,86557.0
2017-11-09 14:55:00,35.73,35.77,35.72,35.77,40665.0,32.0202,32.056,32.0112,32.056,40665.0
2017-11-09 15:00:00,35.77,35.79,35.73,35.74,78957.0,32.056,32.0739,32.0202,32.0291,78957.0
2017-11-09 15:05:00,35.73,35.75,35.71,35.73,120585.0,32.0202,32.0381,32.0022,32.0202,120585.0
2017-11-09 15:10:00,35.73,35.77,35.72,35.75,102809.0,32.0202,32.056,32.0112,32.0381,102809.0
2017-11-09 15:15:00,35.75,35.77,35.7,35.75,507694.0,32.0381,32.056,31.9933,32.0381,507694.0
2017-11-09 15:20:00,35.75,35.78,35.73,35.76,111250.0,32.0381,32.065,32.0202,32.047,111250.0
2017-11-09 15:25:00,35.76,35.77,35.73,35.76,168174.0,32.047,32.056,32.0202,32.047,168174.0
2017-11-09 15:30:00,35.76,35.77,35.73,35.73,159016.0,32.047,32.056,32.0202,32.0202,159016.0
2017-11-09 15:35:00,35.73,35.75,35.67,35.67,334897.0,32.0202,32.0381,31.9664,31.9664,334897.0
2017-11-09 15:40:00,35.68,35.69,35.64,35.66,166071.0,31.9753,31.9843,31.9395,31.9574,166071.0
2017-11-09 15:45:00,35.66,35.68,35.6,35.68,376229.0,31.9574,31.9753,31.9037,31.9753,376229.0
2017-11-09 15:50:00,35.68,35.72,35.68,35.69,304734.0,31.9753,32.0112,31.9753,31.9843,304734.0
2017-11-09 15:55:00,35.69,35.74,35.66,35.69,971495.0,31.9843,32.0291,31.9574,31.9843,971495.0
2017-11-10 09:30:00,35.5,35.51,35.34,35.41,187701.0,31.814,31.823,31.6707,31.7334,187701.0
2017-11-10 09:35:00,35.41,35.45,35.39,35.44,92103.0,31.7334,31.7692,31.7155,31.7603,92103.0
2017-11-10 09:40:00,35.45,35.51,35.44,35.49,152723.0,31.7692,31.823,31.7603,31.8051,152723.0
2017-11-10 09:45:00,35.49,35.57,35.49,35.56,115470.0,31.8051,31.8768,31.8051,31.8678,115470.0
2017-11-10 09:50:00,35.57,35.6,35.54,35.6,82386.0,31.8768,31.9037,31.8499,31.9037,82386.0
2017-11-10 09:55:00,35.61,35.61,35.54,35.57,100435.0,31.9126,31.9126,31.8499,31.8768,100435.0
2017-11-10 10:00:00,35.56,35.57,35.49,35.51,105020.0,31.8678,31.8768,31.8051,31.823,105020.0
2017-11-10 10:05:00,35.5,35.52,35.48,35.52,124413.0,31.814,31.832,31.7961,31.832,124413.0
2017-11-10 10:10:00,35.52,35.56,35.51,35.52,107057.0,31.832,31.8678,31.823,31.832,107057.0
2017-11-10 10:15:00,35.52,35.53,35.49,35.52,68881.0,31.832,31.8409,31.8051,31.832,68881.0
2017-11-10 10:20:00,35.53,35.55,35.52,35.55,90834.0,31.8409,31.8588,31.832,31.8588,90834.0
2017-11-10 10:25:00,35.55,35.55,35.49,35.52,77712.0,31.8588,31.8588,31.8051,31.832,77712.0
2017-11-10 10:30:00,35.51,35.52,35.44,35.47,94860.0,31.823,31.832,31.7603,31.7872,94860.0
2017-11-10 10:35:00,35.48,35.52,35.47,35.5,62678.0,31.7961,31.832,31.7872,31.814,62678.0
2017-11-10 10:40:00,35.5,35.53,35.49,35.51,59647.0,31.814,31.8409,31.8051,31.823,59647.0
2017-11-10 10:45:00,35.51,35.56,35.5,35.55,88543.0,31.823,31.8678,31.814,31.8588,88543.0
2017-11-10 10:50:00,35.55,35.56,35.5,35.52,171959.0,31.8588,31.8678,31.814,31.832,171959.0
2017-11-10 10:55:00,35.52,35.56,35.52,35.54,65956.0,31.832,31.8678,31.832,31.8499,65956.0
2017-11-10 11:00:00,35.53,35.55,35.52,35.55,90253.0,31.8409,31.8588,31.832,31.8588,90253.0
2017-11-10 11:05:00,35.55,35.56,35.54,35.55,143390.0,31.8588,31.8678,31.8499,31.8588,143390.0
2017-11-10 11:10:00,35.55,35.59,35.54,35.59,133315.0,31.8588,31.8947,31.8499,31.8947,133315.0
2017-11-10 11:15:00,35.59,35.61,35.57,35.6,53349.0,31.8947,31.9126,31.8768,31.9037,53349.0
2017-11-10 11:20:00,35.6,35.67,35.59,35.67,107138.0,31.9037,31.9664,31.8947,31.9664,107138.0
2017-11-10 11:25:00,35.66,35.81,35.66,35.77,224272.0,31.9574,32.0919,31.9574,32.056,224272.0
2017-11-10 11:30:00,35.77,35.82,35.76,35.79,90215.0,32.056,32.1008,32.047,32.0739,90215.0
2017-11-10 11:35:00,35.79,35.84,35.77,35.84,104215.0,32.0739,32.1187,32.056,32.1187,104215.0
2017-11-10 11:40:00,35.83,35.86,35.8,35.86,51047.0,32.1098,32.1367,32.0829,32.1367,51047.0
2017-11-10 11:45:00,35.86,35.86,35.79,35.82,39972.0,32.1367,32.1367,32.0739,32.1008,39972.0
2017-11-10 11:50:00,35.82,35.85,35.81,35.85,79395.0,32.1008,32.1277,32.0919,32.1277,79395.0
2017-11-10 11:55:00,35.84,35.85,35.84,35.84,11983.0,32.1187,32.1277,32.1187,32.1187,11983.0
2017-11-10 12:00:00,35.84,35.95,35.84,35.95,106971.0,32.1187,32.2173,32.1187,32.2173,106971.0
2017-11-10 12:05:00,35.95,36.01,35.88,35.89,185564.0,32.2173,32.2711,32.1546,32.1635,185564.0
2017-11-10 12:10:00,35.89,35.93,35.88,35.93,83455.0,32.1635,32.1994,32.1546,32.1994,83455.0
2017-11-10 12:15:00,35.92,35.96,35.92,35.95,81050.0,32.1904,32.2263,32.1904,32.2173,81050.0
2017-11-10 12:20:00,35.95,35.97,35.9,35.92,56524.0,32.2173,32.2352,32.1725,32.1904,56524.0
2017-11-10 12:25:00,35.92,35.92,35.89,35.91,32821.0,32.1904,32.1904,32.1635,32.1815,32821.0
2017-11-10 12:30:00,35.91,35.93,35.89,35.9,36336.0,32.1815,32.1994,32.1635,32.1725,36336.0
2017-11-10 12:35:00,35.89,35.91,35.88,35.9,29316.0,32.1635,32.1815,32.1546,32.1725,29316.0
2017-11-10 12:40:00,35.9,35.91,35.84,35.84,36132.0,32.1725,32.1815,32.1187,32.1187,36132.0
2017-11-10 12:45:00,35.84,35.86,35.77,35.77,42811.0,32.1187,32.1367,32.056,32.056,42811.0
2017-11-10 12:50:00,35.77,35.84,35.77,35.82,41567.0,32.056,32.1187,32.056,32.1008,41567.0
2017-11-10 12:55:00,35.82,35.84,35.79,35.82,38765.0,32.1008,32.1187,32.0739,32.1008,38765.0
2017-11-10 13:00:00,35.82,35.86,35.82,35.85,40466.0,32.1008,32.1367,32.1008,32.1277,40466.0
2017-11-10 13:05:00,35.84,35.89,35.84,35.89,70309.0,32.1187,32.1635,32.1187,32.1635,70309.0
2017-11-10 13:10:00,35.89,35.89,35.8,35.82,63352.0,32.1635,32.1635,32.0829,32.1008,63352.0
2017-11-10 13:15:00,35.82,35.83,35.76,35.77,54140.0,32.1008,32.1098,32.047,32.056,54140.0
2017-11-10 13:20:00,35.77,35.78,35.75,35.77,30211.0,32.056,32.065,32.0381,32.056,30211.0
2017-11-10 13:25:00,35.77,35.79,35.77,35.79,9493.0,32.056,32.0739,32.056,32.0739,9493.0
2017-11-10 13:30:00,35.79,35.83,35.78,35.83,48981.0,32.0739,32.1098,32.065,32.1098,48981.0
2017-11-10 13:35:00,35.84,35.85,35.83,35.84,40430.0,32.1187,32.1277,32.1098,32.1187,40430.0
2017-11-10 13:40:00,35.84,35.85,35.8,35.81,54111.0,32.1187,32.1277,32.0829,32.0919,54111.0
2017-11-10 13:45:00,35.82,35.83,35.81,35.82,22373.0,32.1008,32.1098,32.0919,32.1008,22373.0
2017-11-10 13:50:00,35.82,35.84,35.81,35.84,14923.0,32.1008,32.1187,32.0919,32.1187,14923.0
2017-11-10 13:55:00,35.84,35.84,35.81,35.84,43959.0,32.1187,32.1187,32.0919,32.1187,43959.0
2017-11-10 14:00:00,35.84,35.85,35.83,35.85,30750.0,32.1187,32.1277,32.1098,32.1277,30750.0
2017-11-10 14:05:00,35.84,35.85,35.83,35.83,26516.0,32.1187,32.1277,32.1098,32.1098,26516.0
2017-11-10 14:10:00,35.83,35.9,35.83,35.9,104204.0,32.1098,32.1725,32.1098,32.1725,104204.0
2017-11-10 14:15:00,35.89,35.93,35.89,35.93,69097.0,32.1635,32.1994,32.1635,32.1994,69097.0
2017-11-10 14:20:00,35.93,35.98,35.92,35.97,99396.0,32.1994,32.2442,32.1904,32.2352,99396.0
2017-11-10 14:25:00,35.98,36.04,35.97,36.03,112241.0,32.2442,32.298,32.2352,32.289,112241.0
2017-11-10 14:30:00,36.04,36.05,36.03,36.04,168451.0,32.298,32.3069,32.289,32.298,168451.0
2017-11-10 14:35:00,36.04,36.04,36.03,36.04,94407.0,32.298,32.298,32.289,32.298,94407.0
2017-11-10 14:40:00,36.04,36.05,36.03,36.04,34104.0,32.298,32.3069,32.289,32.298,34104.0
2017-11-10 14:45:00,36.04,36.04,36.03,36.04,82942.0,32.298,32.298,32.289,32.298,82942.0
2017-11-10 14:50:00,36.04,36.04,35.97,35.98,73250.0,32.298,32.298,32.2352,32.2442,73250.0
2017-11-10 14:55:00,35.97,35.98,35.96,35.97,90459.0,32.2352,32.2442,32.2263,32.2352,90459.0
2017-11-10 15:00:00,35.97,35.98,35.93,35.94,84811.0,32.2352,32.2442,32.1994,32.2084,84811.0
2017-11-10 15:05:00,35.94,35.96,35.93,35.94,107124.0,32.2084,32.2263,32.1994,32.2084,107124.0
2017-11-10 15:10:00,35.95,35.97,35.94,35.94,51182.0,32.2173,32.2352,32.2084,32.2084,51182.0
2017-11-10 15:15:00,35.94,35.95,35.92,35.94,123699.0,32.2084,32.2173,32.1904,32.2084,123699.0
2017-11-10 15:20:00,35.93,35.95,35.92,35.95,97371.0,32.1994,32.2173,32.1904,32.2173,97371.0
2017-11-10 15:25:00,35.95,35.97,35.95,35.97,31564.0,32.2173,32.2352,32.2173,32.2352,31564.0
2017-11-10 15:30:00,35.97,35.97,35.95,35.97,92369.0,32.2352,32.2352,32.2173,32.2352,92369.0
2017-11-10 15:35:00,35.97,35.98,35.96,35.97,133034.0,32.2352,32.2442,32.2263,32.2352,133034.0
2017-11-10 15:40:00,35.98,35.99,35.97,35.98,56376.0,32.2442,32.2532,32.2352,32.2442,56376.0
2017-11-10 15:45:00,35.99,36.01,35.97,35.97,188745.0,32.2532,32.2711,32.2352,32.2352,188745.0
2017-11-10 15:50:00,35.98,36.04,35.97,36.02,277876.0,32.2442,32.298,32.2352,32.28,277876.0
2017-11-10 15:55:00,36.02,36.02,35.93,35.96,612345.0,32.28,32.28,32.1994,32.2263,612345.0
2017-11-13 09:30:00,35.7,35.7,35.32,35.59,213372.0,31.9933,31.9933,31.6527,31.8947,213372.0
2017-11-13 09:35:00,35.6,35.65,35.53,35.57,146603.0,31.9037,31.9485,31.8409,31.8768,146603.0
2017-11-13 09:40:00,35.58,35.7,35.58,35.68,79304.0,31.8857,31.9933,31.8857,31.9753,79304.0
2017-11-13 09:45:00,35.68,35.74,35.64,35.64,62506.0,31.9753,32.0291,31.9395,31.9395,62506.0
2017-11-13 09:50:00,35.65,35.7,35.62,35.69,68213.0,31.9485,31.9933,31.9216,31.9843,68213.0
2017-11-13 09:55:00,35.69,35.69,35.62,35.66,96295.0,31.9843,31.9843,31.9216,31.9574,96295.0
2017-11-13 10:00:00,35.66,35.69,35.64,35.66,197751.0,31.9574,31.9843,31.9395,31.9574,197751.0
2017-11-13 10:05:00,35.67,35.77,35.66,35.77,75555.0,31.9664,32.056,31.9574,32.056,75555.0
2017-11-13 10:10:00,35.78,35.86,35.74,35.74,71460.0,32.065,32.1367,32.0291,32.0291,71460.0
2017-11-13 10:15:00,35.74,35.76,35.69,35.7,54915.0,32.0291,32.047,31.9843,31.9933,54915.0
2017-11-13 10:20:00,35.7,35.7,35.62,35.7,125439.0,31.9933,31.9933,31.9216,31.9933,125439.0
2017-11-13 10:25:00,35.7,35.7,35.65,35.66,83174.0,31.9933,31.9933,31.9485,31.9574,83174.0
2017-11-13 10:30:00,35.65,35.69,35.62,35.68,81981.0,31.9485,31.9843,31.9216,31.9753,81981.0
2017-11-13 10:35:00,35.68,35.7,35.67,35.7,169356.0,31.9753,31.9933,31.9664,31.9933,169356.0
2017-11-13 10:40:00,35.69,35.77,35.67,35.75,151357.0,31.9843,32.056,31.9664,32.0381,151357.0
2017-11-13 10:45:00,35.75,35.86,35.72,35.84,75570.0,32.0381,32.1367,32.0112,32.1187,75570.0
2017-11-13 10:50:00,35.84,35.9,35.84,35.89,58617.0,32.1187,32.1725,32.1187,32.1635,58617.0
2017-11-13 10:55:00,35.9,35.92,35.87,35.91,84616.0,32.1725,32.1904,32.1456,32.1815,84616.0
2017-11-13 11:00:00,35.91,35.96,35.89,35.95,125172.0,32.1815,32.2263,32.1635,32.2173,125172.0
2017-11-13 11:05:00,35.95,36.0,35.94,35.98,92869.0,32.2173,32.2621,32.2084,32.2442,92869.0
2017-11-13 11:10:00,35.98,36.09,35.97,36.07,109621.0,32.2442,32.3428,32.2352,32.3249,109621.0
2017-11-13 11:15:00,36.07,36.09,35.98,36.05,183046.0,32.3249,32.3428,32.2442,32.3069,183046.0
2017-11-13 11:20:00,36.06,36.1,36.0,36.05,162470.0,32.3159,32.3517,32.2621,32.3069,162470.0
2017-11-13 11:25:00,36.05,36.07,35.97,35.98,95390.0,32.3069,32.3249,32.2352,32.2442,95390.0
2017-11-13 11:30:00,35.98,36.0,35.96,35.96,83903.0,32.2442,32.2621,32.2263,32.2263,83903.0
2017-11-13 11:35:00,35.97,35.99,35.96,35.98,54713.0,32.2352,32.2532,32.2263,32.2442,54713.0
2017-11-13 11:40:00,35.97,35.99,35.97,35.98,45774.0,32.2352,32.2532,32.2352,32.2442,45774.0
2017-11-13 11:45:00,35.98,36.0,35.97,36.0,34942.0,32.2442,32.2621,32.2352,32.2621,34942.0
2017-11-13 11:50:00,35.99,36.0,35.93,35.94,109942.0,32.2532,32.2621,32.1994,32.2084,109942.0
2017-11-13 11:55:00,35.93,36.04,35.93,36.02,74838.0,32.1994,32.298,32.1994,32.28,74838.0
2017-11-13 12:00:00,36.02,36.06,36.02,36.04,37466.0,32.28,32.3159,32.28,32.298,37466.0
2017-11-13 12:05:00,36.04,36.07,36.03,36.05,41683.0,32.298,32.3249,32.289,32.3069,41683.0
2017-11-13 12:10:00,36.05,36.06,36.02,36.02,21631.0,32.3069,32.3159,32.28,32.28,21631.0
2017-11-13 12:15:00,36.02,36.04,36.02,36.03,25883.0,32.28,32.298,32.28,32.289,25883.0
2017-11-13 12:20:00,36.03,36.03,35.99,35.99,38200.0,32.289,32.289,32.2532,32.2532,38200.0
2017-11-13 12:25:00,36.0,36.03,35.99,36.03,25594.0,32.2621,32.289,32.2532,32.289,25594.0
2017-11-13 12:30:00,36.02,36.04,36.02,36.03,37036.0,32.28,32.298,32.28,32.289,37036.0
2017-11-13 12:35:00,36.04,36.04,35.97,35.98,44388.0,32.298,32.298,32.2352,32.2442,44388.0
2017-11-13 12:40:00,35.98,36.01,35.98,36.01,18486.0,32.2442,32.2711,32.2442,32.2711,18486.0
2017-11-13 12:45:00,36.0,36.03,35.99,36.0,48227.0,32.2621,32.289,32.2532,32.2621,48227.0
2017-11-13 12:50:00,36.0,36.03,35.99,36.01,62171.0,32.2621,32.289,32.2532,32.2711,62171.0
2017-11-13 12:55:00,36.01,36.03,36.01,36.02,40014.0,32.2711,32.289,32.2711,32.28,40014.0
2017-11-13 13:00:00,36.02,36.08,36.02,36.08,24409.0,32.28,32.3338,32.28,32.3338,24409.0
2017-11-13 13:05:00,36.07,36.08,36.03,36.03,43078.0,32.3249,32.3338,32.289,32.289,43078.0
2017-11-13 13:10:00,36.04,36.05,36.03,36.04,19123.0,32.298,32.3069,32.289,32.298,19123.0
2017-11-13 13:15:00,36.04,36.05,36.04,36.04,11767.0,32.298,32.3069,32.298,32.298,11767.0
2017-11-13 13:20:00,36.05,36.07,36.02,36.07,44031.0,32.3069,32.3249,32.28,32.3249,44031.0
2017-11-13 13:25:00,36.06,36.08,36.06,36.07,25833.0,32.3159,32.3338,32.3159,32.3249,25833.0
2017-11-13 13:30:00,36.07,36.08,36.05,36.05,26362.0,32.3249,32.3338,32.3069,32.3069,26362.0
2017-11-13 13:35:00,36.05,36.06,36.0,36.0,18468.0,32.3069,32.3159,32.2621,32.2621,18468.0
2017-11-13 13:40:00,36.0,36.01,35.97,35.99,40647.0,32.2621,32.2711,32.2352,32.2532,40647.0
2017-11-13 13:45:00,35.99,36.0,35.96,35.96,31784.0,32.2532,32.2621,32.2263,32.2263,31784.0
2017-11-13 13:50:00,35.97,36.01,35.96,35.98,40249.0,32.2352,32.2711,32.2263,32.2442,40249.0
2017-11-13 13:55:00,35.98,36.02,35.98,36.0,28165.0,32.2442,32.28,32.2442,32.2621,28165.0
2017-11-13 14:00:00,36.0,36.01,35.99,36.0,31990.0,32.2621,32.2711,32.2532,32.2621,31990.0
2017-11-13 14:05:00,36.0,36.02,36.0,36.02,27582.0,32.2621,32.28,32.2621,32.28,27582.0
2017-11-13 14:10:00,36.02,36.03,35.98,35.98,50046.0,32.28,32.289,32.2442,32.2442,50046.0
2017-11-13 14:15:00,35.99,36.0,35.97,35.98,32739.0,32.2532,32.2621,32.2352,32.2442,32739.0
2017-11-13 14:20:00,35.97,35.98,35.96,35.96,18973.0,32.2352,32.2442,32.2263,32.2263,18973.0
2017-11-13 14:25:00,35.96,35.97,35.92,35.94,40344.0,32.2263,32.2352,32.1904,32.2084,40344.0
2017-11-13 14:30:00,35.95,35.95,35.94,35.95,16996.0,32.2173,32.2173,32.2084,32.2173,16996.0
2017-11-13 14:35:00,35.95,35.95,35.94,35.95,18603.0,32.2173,32.2173,32.2084,32.2173,18603.0
2017-11-13 14:40:00,35.95,35.95,35.93,35.93,38716.0,32.2173,32.2173,32.1994,32.1994,38716.0
2017-11-13 14:45:00,35.94,35.94,35.93,35.93,14386.0,32.2084,32.2084,32.1994,32.1994,14386.0
2017-11-13 14:50:00,35.94,35.97,35.92,35.92,57641.0,32.2084,32.2352,32.1904,32.1904,57641.0
2017-11-13 14:55:00,35.92,35.93,35.92,35.92,17301.0,32.1904,32.1994,32.1904,32.1904,17301.0
2017-11-13 15:00:00,35.92,35.96,35.92,35.95,69126.0,32.1904,32.2263,32.1904,32.2173,69126.0
2017-11-13 15:05:00,35.95,35.96,35.89,35.9,57187.0,32.2173,32.2263,32.1635,32.1725,57187.0
2017-11-13 15:10:00,35.9,35.91,35.89,35.89,37233.0,32.1725,32.1815,32.1635,32.1635,37233.0
2017-11-13 15:15:00,35.9,35.9,35.89,35.9,44846.0,32.1725,32.1725,32.1635,32.1725,44846.0
2017-11-13 15:20:00,35.9,35.91,35.89,35.89,55552.0,32.1725,32.1815,32.1635,32.1635,55552.0
2017-11-13 15:25:00,35.89,35.91,35.88,35.9,68734.0,32.1635,32.1815,32.1546,32.1725,68734.0
2017-11-13 15:30:00,35.89,35.9,35.86,35.86,86206.0,32.1635,32.1725,32.1367,32.1367,86206.0
2017-11-13 15:35:00,35.87,35.87,35.85,35.86,64179.0,32.1456,32.1456,32.1277,32.1367,64179.0
2017-11-13 15:40:00,35.85,35.86,35.83,35.84,81229.0,32.1277,32.1367,32.1098,32.1187,81229.0
2017-11-13 15:45:00,35.84,35.85,35.79,35.8,101917.0,32.1187,32.1277,32.0739,32.0829,101917.0
2017-11-13 15:50:00,35.81,35.85,35.79,35.8,270520.0,32.0919,32.1277,32.0739,32.0829,270520.0
2017-11-13 15:55:00,35.8,35.84,35.8,35.84,283802.0,32.0829,32.1187,32.0829,32.1187,283802.0
2017-11-14 09:30:00,35.71,35.79,35.54,35.68,482648.0,32.0022,32.0739,31.8499,31.9753,482648.0
2017-11-14 09:35:00,35.68,35.72,35.4,35.55,123659.0,31.9753,32.0112,31.7244,31.8588,123659.0
2017-11-14 09:40:00,35.56,35.64,35.56,35.57,187819.0,31.8678,31.9395,31.8678,31.8768,187819.0
2017-11-14 09:45:00,35.57,35.62,35.56,35.58,349558.0,31.8768,31.9216,31.8678,31.8857,349558.0
2017-11-14 09:50:00,35.58,35.62,35.58,35.61,66663.0,31.8857,31.9216,31.8857,31.9126,66663.0
2017-11-14 09:55:00,35.61,35.61,35.52,35.52,64260.0,31.9126,31.9126,31.832,31.832,64260.0
2017-11-14 10:00:00,35.52,35.54,35.45,35.47,92740.0,31.832,31.8499,31.7692,31.7872,92740.0
2017-11-14 10:05:00,35.46,35.56,35.44,35.55,65497.0,31.7782,31.8678,31.7603,31.8588,65497.0
2017-11-14 10:10:00,35.56,35.59,35.51,35.53,63957.0,31.8678,31.8947,31.823,31.8409,63957.0
2017-11-14 10:15:00,35.53,35.56,35.52,35.55,66058.0,31.8409,31.8678,31.832,31.8588,66058.0
2017-11-14 10:20:00,35.55,35.55,35.5,35.51,79195.0,31.8588,31.8588,31.814,31.823,79195.0
2017-11-14 10:25:00,35.52,35.53,35.47,35.48,74571.0,31.832,31.8409,31.7872,31.7961,74571.0
2017-11-14 10:30:00,35.48,35.52,35.45,35.5,79170.0,31.7961,31.832,31.7692,31.814,79170.0
2017-11-14 10:35:00,35.49,35.55,35.49,35.53,244420.0,31.8051,31.8588,31.8051,31.8409,244420.0
2017-11-14 10:40:00,35.53,35.54,35.44,35.45,217730.0,31.8409,31.8499,31.7603,31.7692,217730.0
2017-11-14 10:45:00,35.45,35.49,35.43,35.45,130401.0,31.7692,31.8051,31.7513,31.7692,130401.0
2017-11-14 10:50:00,35.45,35.45,35.36,35.36,147752.0,31.7692,31.7692,31.6886,31.6886,147752.0
2017-11-14 10:55:00,35.36,35.36,35.29,35.31,158516.0,31.6886,31.6886,31.6258,31.6438,158516.0
2017-11-14 11:00:00,35.32,35.34,35.26,35.28,439605.0,31.6527,31.6707,31.599,31.6169,439605.0
2017-11-14 11:05:00,35.28,35.31,35.24,35.26,142052.0,31.6169,31.6438,31.581,31.599,142052.0
2017-11-14 11:10:00,35.26,35.42,35.25,35.4,149097.0,31.599,31.7423,31.59,31.7244,149097.0
2017-11-14 11:15:00,35.4,35.41,35.38,35.41,93178.0,31.7244,31.7334,31.7065,31.7334,93178.0
2017-11-14 11:20:00,35.41,35.47,35.38,35.4,134316.0,31.7334,31.7872,31.7065,31.7244,134316.0
2017-11-14 11:25:00,35.4,35.42,35.37,35.38,90527.0,31.7244,31.7423,31.6975,31.7065,90527.0
2017-11-14 11:30:00,35.38,35.38,35.34,35.34,97250.0,31.7065,31.7065,31.6707,31.6707,97250.0
2017-11-14 11:35:00,35.34,35.38,35.34,35.37,51839.0,31.6707,31.7065,31.6707,31.6975,51839.0
2017-11-14 11:40:00,35.37,35.39,35.34,35.35,74186.0,31.6975,31.7155,31.6707,31.6796,74186.0
2017-11-14 11:45:00,35.34,35.39,35.34,35.37,66892.0,31.6707,31.7155,31.6707,31.6975,66892.0
2017-11-14 11:50:00,35.37,35.39,35.35,35.38,44938.0,31.6975,31.7155,31.6796,31.7065,44938.0
2017-11-14 11:55:00,35.38,35.46,35.37,35.43,123348.0,31.7065,31.7782,31.6975,31.7513,123348.0
2017-11-14 12:00:00,35.43,35.43,35.37,35.38,96318.0,31.7513,31.7513,31.6975,31.7065,96318.0
2017-11-14 12:05:00,35.37,35.39,35.34,35.38,67600.0,31.6975,31.7155,31.6707,31.7065,67600.0
2017-11-14 12:10:00,35.37,35.39,35.37,35.39,20032.0,31.6975,31.7155,31.6975,31.7155,20032.0
2017-11-14 12:15:00,35.38,35.38,35.34,35.37,66898.0,31.7065,31.7065,31.6707,31.6975,66898.0
2017-11-14 12:20:00,35.37,35.38,35.36,35.38,16201.0,31.6975,31.7065,31.6886,31.7065,16201.0
2017-11-14 12:25:00,35.38,35.38,35.34,35.34,69732.0,31.7065,31.7065,31.6707,31.6707,69732.0
2017-11-14 12:30:00,35.34,35.38,35.34,35.38,37995.0,31.6707,31.7065,31.6707,31.7065,37995.0
2017-11-14 12:35:00,35.38,35.38,35.34,35.34,62987.0,31.7065,31.7065,31.6707,31.6707,62987.0
2017-11-14 12:40:00,35.34,35.35,35.31,35.31,76791.0,31.6707,31.6796,31.6438,31.6438,76791.0
2017-11-14 12:45:00,35.31,35.35,35.3,35.33,73505.0,31.6438,31.6796,31.6348,31.6617,73505.0
2017-11-14 12:50:00,35.33,35.35,35.26,35.28,77718.0,31.6617,31.6796,31.599,31.6169,77718.0
2017-11-14 12:55:00,35.28,35.29,35.24,35.25,59759.0,31.6169,31.6258,31.581,31.59,59759.0
2017-11-14 13:00:00,35.25,35.25,35.21,35.22,75635.0,31.59,31.59,31.5541,31.5631,75635.0
2017-11-14 13:05:00,35.22,35.26,35.18,35.23,96756.0,31.5631,31.599,31.5273,31.5721,96756.0
2017-11-14 13:10:00,35.23,35.3,35.23,35.29,67215.0,31.5721,31.6348,31.5721,31.6258,67215.0
2017-11-14 13:15:00,35.3,35.3,35.28,35.29,19839.0,31.6348,31.6348,31.6169,31.6258,19839.0
2017-11-14 13:20:00,35.3,35.32,35.28,35.32,57065.0,31.6348,31.6527,31.6169,31.6527,57065.0
2017-11-14 13:25:00,35.32,35.34,35.31,35.34,28282.0,31.6527,31.6707,31.6438,31.6707,28282.0
2017-11-14 13:30:00,35.33,35.35,35.33,35.34,33873.0,31.6617,31.6796,31.6617,31.6707,33873.0
2017-11-14 13:35:00,35.34,35.35,35.33,35.35,43287.0,31.6707,31.6796,31.6617,31.6796,43287.0
2017-11-14 13:40:00,35.34,35.36,35.31,35.32,78827.0,31.6707,31.6886,31.6438,31.6527,78827.0
2017-11-14 13:45:00,35.31,35.32,35.28,35.32,198004.0,31.6438,31.6527,31.6169,31.6527,198004.0
2017-11-14 13:50:00,35.32,35.33,35.27,35.28,119219.0,31.6527,31.6617,31.6079,31.6169,119219.0
2017-11-14 13:55:00,35.28,35.31,35.26,35.3,77645.0,31.6169,31.6438,31.599,31.6348,77645.0
2017-11-14 14:00:00,35.3,35.31,35.29,35.3,89128.0,31.6348,31.6438,31.6258,31.6348,89128.0
2017-11-14 14:05:00,35.3,35.31,35.29,35.3,66235.0,31.6348,31.6438,31.6258,31.6348,66235.0
2017-11-14 14:10:00,35.3,35.3,35.28,35.3,52625.0,31.6348,31.6348,31.6169,31.6348,52625.0
2017-11-14 14:15:00,35.3,35.31,35.28,35.29,69431.0,31.6348,31.6438,31.6169,31.6258,69431.0
2017-11-14 14:20:00,35.29,35.29,35.26,35.27,51958.0,31.6258,31.6258,31.599,31.6079,51958.0
2017-11-14 14:25:00,35.27,35.29,35.26,35.29,61865.0,31.6079,31.6258,31.599,31.6258,61865.0
2017-11-14 14:30:00,35.29,35.29,35.27,35.29,68768.0,31.6258,31.6258,31.6079,31.6258,68768.0
2017-11-14 14:35:00,35.29,35.31,35.27,35.31,80934.0,31.6258,31.6438,31.6079,31.6438,80934.0
2017-11-14 14:40:00,35.31,35.34,35.3,35.3,197211.0,31.6438,31.6707,31.6348,31.6348,197211.0
2017-11-14 14:45:00,35.3,35.31,35.29,35.29,59001.0,31.6348,31.6438,31.6258,31.6258,59001.0
2017-11-14 14:50:00,35.29,35.31,35.29,35.3,61599.0,31.6258,31.6438,31.6258,31.6348,61599.0
2017-11-14 14:55:00,35.3,35.3,35.24,35.27,143472.0,31.6348,31.6348,31.581,31.6079,143472.0
2017-11-14 15:00:00,35.27,35.3,35.26,35.29,73937.0,31.6079,31.6348,31.599,31.6258,73937.0
2017-11-14 15:05:00,35.29,35.3,35.27,35.29,71533.0,31.6258,31.6348,31.6079,31.6258,71533.0
2017-11-14 15:10:00,35.29,35.3,35.28,35.3,79153.0,31.6258,31.6348,31.6169,31.6348,79153.0
2017-11-14 15:15:00,35.29,35.3,35.28,35.3,72499.0,31.6258,31.6348,31.6169,31.6348,72499.0
2017-11-14 15:20:00,35.3,35.3,35.28,35.29,210390.0,31.6348,31.6348,31.6169,31.6258,210390.0
2017-11-14 15:25:00,35.29,35.29,35.26,35.27,117497.0,31.6258,31.6258,31.599,31.6079,117497.0
2017-11-14 15:30:00,35.27,35.3,35.26,35.3,126336.0,31.6079,31.6348,31.599,31.6348,126336.0
2017-11-14 15:35:00,35.3,35.3,35.28,35.29,117549.0,31.6348,31.6348,31.6169,31.6258,117549.0
2017-11-14 15:40:00,35.28,35.29,35.26,35.27,186991.0,31.6169,31.6258,31.599,31.6079,186991.0
2017-11-14 15:45:00,35.27,35.27,35.26,35.27,183570.0,31.6079,31.6079,31.599,31.6079,183570.0
2017-11-14 15:50:00,35.27,35.27,35.2,35.21,457368.0,31.6079,31.6079,31.5452,31.5541,457368.0
2017-11-14 15:55:00,35.22,35.23,35.2,35.22,646887.0,31.5631,31.5721,31.5452,31.5631,646887.0
2017-11-15 09:30:00,35.03,35.16,34.79,35.01,249640.0,31.3928,31.5093,31.1778,31.3749,249640.0
2017-11-15 09:35:00,35.01,35.06,34.86,34.9,100153.0,31.3749,31.4197,31.2405,31.2763,100153.0
2017-11-15 09:40:00,34.9,34.99,34.81,34.96,67737.0,31.2763,31.357,31.1957,31.3301,67737.0
2017-11-15 09:45:00,34.96,35.12,34.96,35.08,143800.0,31.3301,31.4735,31.3301,31.4376,143800.0
2017-11-15 09:50:00,35.08,35.18,35.06,35.11,69366.0,31.4376,31.5273,31.4197,31.4645,69366.0
2017-11-15 09:55:00,35.11,35.14,35.05,35.09,61762.0,31.4645,31.4914,31.4108,31.4466,61762.0
2017-11-15 10:00:00,35.09,35.21,35.08,35.16,68916.0,31.4466,31.5541,31.4376,31.5093,68916.0
2017-11-15 10:05:00,35.16,35.25,35.15,35.18,70776.0,31.5093,31.59,31.5004,31.5273,70776.0
2017-11-15 10:10:00,35.18,35.21,35.08,35.09,70245.0,31.5273,31.5541,31.4376,31.4466,70245.0
2017-11-15 10:15:00,35.09,35.13,35.03,35.09,118559.0,31.4466,31.4825,31.3928,31.4466,118559.0
2017-11-15 10:20:00,35.09,35.1,35.02,35.03,116366.0,31.4466,31.4556,31.3839,31.3928,116366.0
2017-11-15 10:25:00,35.03,35.07,34.98,35.07,90223.0,31.3928,31.4287,31.348,31.4287,90223.0
2017-11-15 10:30:00,35.07,35.14,35.06,35.14,68980.0,31.4287,31.4914,31.4197,31.4914,68980.0
2017-11-15 10:35:00,35.14,35.17,35.11,35.14,89674.0,31.4914,31.5183,31.4645,31.4914,89674.0
2017-11-15 10:40:00,35.14,35.18,35.13,35.13,100226.0,31.4914,31.5273,31.4825,31.4825,100226.0
2017-11-15 10:45:00,35.14,35.15,35.07,35.15,111884.0,31.4914,31.5004,31.4287,31.5004,111884.0
2017-11-15 10:50:00,35.15,35.19,35.12,35.12,72676.0,31.5004,31.5362,31.4735,31.4735,72676.0
2017-11-15 10:55:00,35.13,35.13,35.06,35.06,114028.0,31.4825,31.4825,31.4197,31.4197,114028.0
2017-11-15 11:00:00,35.06,35.07,34.97,34.98,179657.0,31.4197,31.4287,31.3391,31.348,179657.0
2017-11-15 11:05:00,34.98,35.09,34.98,35.09,52046.0,31.348,31.4466,31.348,31.4466,52046.0
2017-11-15 11:10:00,35.09,35.1,35.06,35.07,136052.0,31.4466,31.4556,31.4197,31.4287,136052.0
2017-11-15 11:15:00,35.07,35.08,35.05,35.06,83418.0,31.4287,31.4376,31.4108,31.4197,83418.0
2017-11-15 11:20:00,35.07,35.17,35.06,35.16,60822.0,31.4287,31.5183,31.4197,31.5093,60822.0
2017-11-15 11:25:00,35.16,35.19,35.14,35.19,62700.0,31.5093,31.5362,31.4914,31.5362,62700.0
2017-11-15 11:30:00,35.19,35.21,35.15,35.16,49119.0,31.5362,31.5541,31.5004,31.5093,49119.0
2017-11-15 11:35:00,35.16,35.24,35.16,35.2,44350.0,31.5093,31.581,31.5093,31.5452,44350.0
2017-11-15 11:40:00,35.2,35.24,35.2,35.24,34437.0,31.5452,31.581,31.5452,31.581,34437.0
2017-11-15 11:45:00,35.23,35.27,35.22,35.23,49556.0,31.5721,31.6079,31.5631,31.5721,49556.0
2017-11-15 11:50:00,35.23,35.28,35.22,35.28,40294.0,31.5721,31.6169,31.5631,31.6169,40294.0
2017-11-15 11:55:00,35.29,35.31,35.27,35.28,29997.0,31.6258,31.6438,31.6079,31.6169,29997.0
2017-11-15 12:00:00,35.27,35.29,35.26,35.27,103827.0,31.6079,31.6258,31.599,31.6079,103827.0
2017-11-15 12:05:00,35.27,35.31,35.26,35.3,35984.0,31.6079,31.6438,31.599,31.6348,35984.0
2017-11-15 12:10:00,35.3,35.32,35.27,35.28,40292.0,31.6348,31.6527,31.6079,31.6169,40292.0
2017-11-15 12:15:00,35.29,35.29,35.25,35.29,33496.0,31.6258,31.6258,31.59,31.6258,33496.0
2017-11-15 12:20:00,35.28,35.31,35.26,35.3,21047.0,31.6169,31.6438,31.599,31.6348,21047.0
2017-11-15 12:25:00,35.3,35.34,35.29,35.3,40148.0,31.6348,31.6707,31.6258,31.6348,40148.0
2017-11-15 12:30:00,35.3,35.31,35.29,35.3,18773.0,31.6348,31.6438,31.6258,31.6348,18773.0
2017-11-15 12:35:00,35.3,35.31,35.22,35.27,70465.0,31.6348,31.6438,31.5631,31.6079,70465.0
2017-11-15 12:40:00,35.27,35.32,35.26,35.27,40215.0,31.6079,31.6527,31.599,31.6079,40215.0
2017-11-15 12:45:00,35.27,35.3,35.26,35.3,41531.0,31.6079,31.6348,31.599,31.6348,41531.0
2017-11-15 12:50:00,35.3,35.33,35.26,35.26,120894.0,31.6348,31.6617,31.599,31.599,120894.0
2017-11-15 12:55:00,35.27,35.29,35.24,35.25,40337.0,31.6079,31.6258,31.581,31.59,40337.0
2017-11-15 13:00:00,35.25,35.29,35.2,35.25,111163.0,31.59,31.6258,31.5452,31.59,111163.0
2017-11-15 13:05:00,35.26,35.29,35.24,35.26,52923.0,31.599,31.6258,31.581,31.599,52923.0
2017-11-15 13:10:00,35.25,35.27,35.17,35.22,79584.0,31.59,31.6079,31.5183,31.5631,79584.0
2017-11-15 13:15:00,35.23,35.26,35.22,35.23,73500.0,31.5721,31.599,31.5631,31.5721,73500.0
2017-11-15 13:20:00,35.24,35.29,35.23,35.29,49007.0,31.581,31.6258,31.5721,31.6258,49007.0
2017-11-15 13:25:00,35.29,35.29,35.23,35.25,58578.0,31.6258,31.6258,31.5721,31.59,58578.0
2017-11-15 13:30:00,35.25,35.31,35.25,35.29,36950.0,31.59,31.6438,31.59,31.6258,36950.0
2017-11-15 13:35:00,35.29,35.31,35.28,35.29,31990.0,31.6258,31.6438,31.6169,31.6258,31990.0
2017-11-15 13:40:00,35.3,35.32,35.24,35.28,58957.0,31.6348,31.6527,31.581,31.6169,58957.0
2017-11-15 13:45:00,35.29,35.31,35.27,35.28,40749.0,31.6258,31.6438,31.6079,31.6169,40749.0
2017-11-15 13:50:00,35.28,35.3,35.27,35.28,40844.0,31.6169,31.6348,31.6079,31.6169,40844.0
2017-11-15 13:55:00,35.29,35.31,35.25,35.28,55358.0,31.6258,31.6438,31.59,31.6169,55358.0
2017-11-15 14:00:00,35.28,35.3,35.25,35.29,46028.0,31.6169,31.6348,31.59,31.6258,46028.0
2017-11-15 14:05:00,35.29,35.32,35.29,35.3,38741.0,31.6258,31.6527,31.6258,31.6348,38741.0
2017-11-15 14:10:00,35.3,35.31,35.25,35.31,41752.0,31.6348,31.6438,31.59,31.6438,41752.0
2017-11-15 14:15:00,35.31,35.32,35.27,35.31,53822.0,31.6438,31.6527,31.6079,31.6438,53822.0
2017-11-15 14:20:00,35.31,35.35,35.31,35.32,75425.0,31.6438,31.6796,31.6438,31.6527,75425.0
2017-11-15 14:25:00,35.32,35.36,35.31,35.33,50981.0,31.6527,31.6886,31.6438,31.6617,50981.0
2017-11-15 14:30:00,35.33,35.36,35.32,35.35,40262.0,31.6617,31.6886,31.6527,31.6796,40262.0
2017-11-15 14:35:00,35.35,35.38,35.31,35.32,67683.0,31.6796,31.7065,31.6438,31.6527,67683.0
2017-11-15 14:40:00,35.32,35.34,35.32,35.33,35012.0,31.6527,31.6707,31.6527,31.6617,35012.0
2017-11-15 14:45:00,35.32,35.36,35.32,35.35,40180.0,31.6527,31.6886,31.6527,31.6796,40180.0
2017-11-15 14:50:00,35.35,35.4,35.35,35.4,31816.0,31.6796,31.7244,31.6796,31.7244,31816.0
2017-11-15 14:55:00,35.4,35.4,35.33,35.37,69777.0,31.7244,31.7244,31.6617,31.6975,69777.0
2017-11-15 15:00:00,35.36,35.39,35.35,35.37,53883.0,31.6886,31.7155,31.6796,31.6975,53883.0
2017-11-15 15:05:00,35.37,35.38,35.33,35.38,71888.0,31.6975,31.7065,31.6617,31.7065,71888.0
2017-11-15 15:10:00,35.38,35.41,35.36,35.38,83747.0,31.7065,31.7334,31.6886,31.7065,83747.0
2017-11-15 15:15:00,35.37,35.45,35.36,35.43,192680.0,31.6975,31.7692,31.6886,31.7513,192680.0
2017-11-15 15:20:00,35.43,35.47,35.4,35.41,160458.0,31.7513,31.7872,31.7244,31.7334,160458.0
2017-11-15 15:25:00,35.4,35.42,35.35,35.42,65583.0,31.7244,31.7423,31.6796,31.7423,65583.0
2017-11-15 15:30:00,35.42,35.42,35.32,35.34,235994.0,31.7423,31.7423,31.6527,31.6707,235994.0
2017-11-15 15:35:00,35.34,35.36,35.3,35.34,79634.0,31.6707,31.6886,31.6348,31.6707,79634.0
2017-11-15 15:40:00,35.34,35.34,35.26,35.29,139064.0,31.6707,31.6707,31.599,31.6258,139064.0
2017-11-15 15:45:00,35.29,35.34,35.25,35.29,187145.0,31.6258,31.6707,31.59,31.6258,187145.0
2017-11-15 15:50:00,35.29,35.3,35.21,35.23,255908.0,31.6258,31.6348,31.5541,31.5721,255908.0
2017-11-15 15:55:00,35.23,35.3,35.21,35.29,554140.0,31.5721,31.6348,31.5541,31.6258,554140.0
2017-11-16 09:30:00,35.37,35.46,35.32,35.45,169088.0,31.6975,31.7782,31.6527,31.7692,169088.0
2017-11-16 09:35:00,35.45,35.55,35.4,35.49,192281.0,31.7692,31.8588,31.7244,31.8051,192281.0
2017-11-16 09:40:00,35.49,35.51,35.36,35.41,57324.0,31.8051,31.823,31.6886,31.7334,57324.0
2017-11-16 09:45:00,35.41,35.43,35.34,35.36,99591.0,31.7334,31.7513,31.6707,31.6886,99591.0
2017-11-16 09:50:00,35.36,35.46,35.35,35.44,143883.0,31.6886,31.7782,31.6796,31.7603,143883.0
2017-11-16 09:55:00,35.44,35.44,35.35,35.35,80924.0,31.7603,31.7603,31.6796,31.6796,80924.0
2017-11-16 10:00:00,35.36,35.47,35.35,35.47,108111.0,31.6886,31.7872,31.6796,31.7872,108111.0
2017-11-16 10:05:00,35.47,35.58,35.46,35.56,93840.0,31.7872,31.8857,31.7782,31.8678,93840.0
2017-11-16 10:10:00,35.57,35.67,35.57,35.63,111342.0,31.8768,31.9664,31.8768,31.9305,111342.0
2017-11-16 10:15:00,35.62,35.64,35.56,35.63,277299.0,31.9216,31.9395,31.8678,31.9305,277299.0
2017-11-16 10:20:00,35.63,35.66,35.57,35.58,52487.0,31.9305,31.9574,31.8768,31.8857,52487.0
2017-11-16 10:25:00,35.59,35.65,35.57,35.58,47806.0,31.8947,31.9485,31.8768,31.8857,47806.0
2017-11-16 10:30:00,35.58,35.62,35.54,35.58,59683.0,31.8857,31.9216,31.8499,31.8857,59683.0
2017-11-16 10:35:00,35.59,35.61,35.57,35.6,36972.0,31.8947,31.9126,31.8768,31.9037,36972.0
2017-11-16 10:40:00,35.61,35.66,35.6,35.66,30348.0,31.9126,31.9574,31.9037,31.9574,30348.0
2017-11-16 10:45:00,35.66,35.68,35.6,35.62,53380.0,31.9574,31.9753,31.9037,31.9216,53380.0
2017-11-16 10:50:00,35.62,35.66,35.62,35.62,36027.0,31.9216,31.9574,31.9216,31.9216,36027.0
2017-11-16 10:55:00,35.61,35.62,35.54,35.59,51678.0,31.9126,31.9216,31.8499,31.8947,51678.0
2017-11-16 11:00:00,35.6,35.64,35.59,35.63,29863.0,31.9037,31.9395,31.8947,31.9305,29863.0
2017-11-16 11:05:00,35.63,35.64,35.58,35.6,102115.0,31.9305,31.9395,31.8857,31.9037,102115.0
2017-11-16 11:10:00,35.59,35.61,35.58,35.59,39306.0,31.8947,31.9126,31.8857,31.8947,39306.0
2017-11-16 11:15:00,35.59,35.59,35.53,35.54,87854.0,31.8947,31.8947,31.8409,31.8499,87854.0
2017-11-16 11:20:00,35.54,35.58,35.53,35.54,42680.0,31.8499,31.8857,31.8409,31.8499,42680.0
2017-11-16 11:25:00,35.54,35.55,35.5,35.55,164494.0,31.8499,31.8588,31.814,31.8588,164494.0
2017-11-16 11:30:00,35.55,35.58,35.53,35.58,43780.0,31.8588,31.8857,31.8409,31.8857,43780.0
2017-11-16 11:35:00,35.58,35.59,35.54,35.55,34224.0,31.8857,31.8947,31.8499,31.8588,34224.0
2017-11-16 11:40:00,35.55,35.56,35.54,35.55,32067.0,31.8588,31.8678,31.8499,31.8588,32067.0
2017-11-16 11:45:00,35.55,35.56,35.55,35.56,33800.0,31.8588,31.8678,31.8588,31.8678,33800.0
2017-11-16 11:50:00,35.55,35.61,35.55,35.59,44408.0,31.8588,31.9126,31.8588,31.8947,44408.0
2017-11-16 11:55:00,35.6,35.62,35.58,35.59,31424.0,31.9037,31.9216,31.8857,31.8947,31424.0
2017-11-16 12:00:00,35.58,35.6,35.57,35.59,64258.0,31.8857,31.9037,31.8768,31.8947,64258.0
2017-11-16 12:05:00,35.58,35.59,35.57,35.57,48052.0,31.8857,31.8947,31.8768,31.8768,48052.0
2017-11-16 12:10:00,35.56,35.58,35.55,35.58,26292.0,31.8678,31.8857,31.8588,31.8857,26292.0
2017-11-16 12:15:00,35.58,35.59,35.57,35.59,24365.0,31.8857,31.8947,31.8768,31.8947,24365.0
2017-11-16 12:20:00,35.59,35.62,35.58,35.62,30455.0,31.8947,31.9216,31.8857,31.9216,30455.0
2017-11-16 12:25:00,35.62,35.64,35.61,35.64,35262.0,31.9216,31.9395,31.9126,31.9395,35262.0
2017-11-16 12:30:00,35.64,35.65,35.61,35.61,39753.0,31.9395,31.9485,31.9126,31.9126,39753.0
2017-11-16 12:35:00,35.61,35.62,35.59,35.62,63210.0,31.9126,31.9216,31.8947,31.9216,63210.0
2017-11-16 12:40:00,35.62,35.62,35.59,35.6,28896.0,31.9216,31.9216,31.8947,31.9037,28896.0
2017-11-16 12:45:00,35.6,35.63,35.59,35.63,26268.0,31.9037,31.9305,31.8947,31.9305,26268.0
2017-11-16 12:50:00,35.64,35.69,35.63,35.66,51642.0,31.9395,31.9843,31.9305,31.9574,51642.0
2017-11-16 12:55:00,35.66,35.68,35.65,35.68,58680.0,31.9574,31.9753,31.9485,31.9753,58680.0
2017-11-16 13:00:00,35.68,35.68,35.65,35.66,69843.0,31.9753,31.9753,31.9485,31.9574,69843.0
2017-11-16 13:05:00,35.67,35.7,35.67,35.7,34407.0,31.9664,31.9933,31.9664,31.9933,34407.0
2017-11-16 13:10:00,35.7,35.72,35.69,35.69,40023.0,31.9933,32.0112,31.9843,31.9843,40023.0
2017-11-16 13:15:00,35.69,35.7,35.67,35.69,53562.0,31.9843,31.9933,31.9664,31.9843,53562.0
2017-11-16 13:20:00,35.7,35.72,35.67,35.68,107039.0,31.9933,32.0112,31.9664,31.9753,107039.0
2017-11-16 13:25:00,35.68,35.68,35.65,35.66,72533.0,31.9753,31.9753,31.9485,31.9574,72533.0
2017-11-16 13:30:00,35.66,35.67,35.66,35.67,42687.0,31.9574,31.9664,31.9574,31.9664,42687.0
2017-11-16 13:35:00,35.66,35.68,35.65,35.65,50399.0,31.9574,31.9753,31.9485,31.9485,50399.0
2017-11-16 13:40:00,35.65,35.66,35.63,35.65,79443.0,31.9485,31.9574,31.9305,31.9485,79443.0
2017-11-16 13:45:00,35.65,35.65,35.63,35.64,59839.0,31.9485,31.9485,31.9305,31.9395,59839.0
2017-11-16 13:50:00,35.63,35.66,35.63,35.66,46832.0,31.9305,31.9574,31.9305,31.9574,46832.0
2017-11-16 13:55:00,35.66,35.67,35.65,35.66,27492.0,31.9574,31.9664,31.9485,31.9574,27492.0
2017-11-16 14:00:00,35.66,35.71,35.65,35.7,60241.0,31.9574,32.0022,31.9485,31.9933,60241.0
2017-11-16 14:05:00,35.7,35.74,35.69,35.74,61916.0,31.9933,32.0291,31.9843,32.0291,61916.0
2017-11-16 14:10:00,35.75,35.78,35.74,35.76,46558.0,32.0381,32.065,32.0291,32.047,46558.0
2017-11-16 14:15:00,35.76,35.77,35.74,35.74,27685.0,32.047,32.056,32.0291,32.0291,27685.0
2017-11-16 14:20:00,35.75,35.78,35.74,35.77,18450.0,32.0381,32.065,32.0291,32.056,18450.0
2017-11-16 14:25:00,35.78,35.79,35.76,35.79,45886.0,32.065,32.0739,32.047,32.0739,45886.0
2017-11-16 14:30:00,35.79,35.81,35.78,35.79,47226.0,32.0739,32.0919,32.065,32.0739,47226.0
2017-11-16 14:35:00,35.79,35.79,35.76,35.77,35860.0,32.0739,32.0739,32.047,32.056,35860.0
2017-11-16 14:40:00,35.77,35.82,35.77,35.81,27688.0,32.056,32.1008,32.056,32.0919,27688.0
2017-11-16 14:45:00,35.81,35.81,35.75,35.78,54627.0,32.0919,32.0919,32.0381,32.065,54627.0
2017-11-16 14:50:00,35.78,35.79,35.76,35.76,42971.0,32.065,32.0739,32.047,32.047,42971.0
2017-11-16 14:55:00,35.77,35.78,35.73,35.77,36494.0,32.056,32.065,32.0202,32.056,36494.0
2017-11-16 15:00:00,35.77,35.78,35.71,35.72,61047.0,32.056,32.065,32.0022,32.0112,61047.0
2017-11-16 15:05:00,35.71,35.73,35.7,35.71,42787.0,32.0022,32.0202,31.9933,32.0022,42787.0
2017-11-16 15:10:00,35.71,35.71,35.67,35.68,85902.0,32.0022,32.0022,31.9664,31.9753,85902.0
2017-11-16 15:15:00,35.68,35.68,35.64,35.66,51155.0,31.9753,31.9753,31.9395,31.9574,51155.0
2017-11-16 15:20:00,35.66,35.68,35.65,35.66,48121.0,31.9574,31.9753,31.9485,31.9574,48121.0
2017-11-16 15:25:00,35.65,35.66,35.62,35.64,100663.0,31.9485,31.9574,31.9216,31.9395,100663.0
2017-11-16 15:30:00,35.63,35.64,35.57,35.61,163940.0,31.9305,31.9395,31.8768,31.9126,163940.0
2017-11-16 15:35:00,35.61,35.61,35.57,35.6,86489.0,31.9126,31.9126,31.8768,31.9037,86489.0
2017-11-16 15:40:00,35.59,35.63,35.58,35.6,155481.0,31.8947,31.9305,31.8857,31.9037,155481.0
2017-11-16 15:45:00,35.61,35.61,35.59,35.59,115522.0,31.9126,31.9126,31.8947,31.8947,115522.0
2017-11-16 15:50:00,35.6,35.61,35.55,35.59,366915.0,31.9037,31.9126,31.8588,31.8947,366915.0
2017-11-16 15:55:00,35.58,35.63,35.57,35.62,410683.0,31.8857,31.9305,31.8768,31.9216,410683.0
2017-11-17 09:30:00,35.64,35.7,35.57,35.65,348540.0,31.9395,31.9933,31.8768,31.9485,348540.0
2017-11-17 09:35:00,35.65,35.65,35.45,35.46,89932.0,31.9485,31.9485,31.7692,31.7782,89932.0
2017-11-17 09:40:00,35.46,35.53,35.41,35.44,67492.0,31.7782,31.8409,31.7334,31.7603,67492.0
2017-11-17 09:45:00,35.43,35.48,35.38,35.4,108820.0,31.7513,31.7961,31.7065,31.7244,108820.0
2017-11-17 09:50:00,35.4,35.46,35.4,35.42,56375.0,31.7244,31.7782,31.7244,31.7423,56375.0
2017-11-17 09:55:00,35.41,35.44,35.33,35.43,65409.0,31.7334,31.7603,31.6617,31.7513,65409.0
2017-11-17 10:00:00,35.43,35.47,35.37,35.47,64741.0,31.7513,31.7872,31.6975,31.7872,64741.0
2017-11-17 10:05:00,35.47,35.47,35.39,35.41,52894.0,31.7872,31.7872,31.7155,31.7334,52894.0
2017-11-17 10:10:00,35.41,35.43,35.39,35.41,47071.0,31.7334,31.7513,31.7155,31.7334,47071.0
2017-11-17 10:15:00,35.41,35.41,35.32,35.34,121572.0,31.7334,31.7334,31.6527,31.6707,121572.0
2017-11-17 10:20:00,35.34,35.39,35.34,35.38,37736.0,31.6707,31.7155,31.6707,31.7065,37736.0
2017-11-17 10:25:00,35.38,35.39,35.35,35.39,52854.0,31.7065,31.7155,31.6796,31.7155,52854.0
2017-11-17 10:30:00,35.39,35.39,35.36,35.39,32997.0,31.7155,31.7155,31.6886,31.7155,32997.0
2017-11-17 10:35:00,35.38,35.4,35.36,35.38,43988.0,31.7065,31.7244,31.6886,31.7065,43988.0
2017-11-17 10:40:00,35.38,35.4,35.34,35.34,78057.0,31.7065,31.7244,31.6707,31.6707,78057.0
2017-11-17 10:45:00,35.34,35.38,35.31,35.34,108446.0,31.6707,31.7065,31.6438,31.6707,108446.0
2017-11-17 10:50:00,35.34,35.36,35.33,35.36,84353.0,31.6707,31.6886,31.6617,31.6886,84353.0
2017-11-17 10:55:00,35.36,35.39,35.35,35.39,43260.0,31.6886,31.7155,31.6796,31.7155,43260.0
2017-11-17 11:00:00,35.4,35.43,35.4,35.41,60328.0,31.7244,31.7513,31.7244,31.7334,60328.0
2017-11-17 11:05:00,35.41,35.43,35.39,35.4,58544.0,31.7334,31.7513,31.7155,31.7244,58544.0
2017-11-17 11:10:00,35.4,35.4,35.31,35.38,90587.0,31.7244,31.7244,31.6438,31.7065,90587.0
2017-11-17 11:15:00,35.38,35.4,35.35,35.39,72703.0,31.7065,31.7244,31.6796,31.7155,72703.0
2017-11-17 11:20:00,35.4,35.43,35.4,35.41,30143.0,31.7244,31.7513,31.7244,31.7334,30143.0
2017-11-17 11:25:00,35.4,35.41,35.38,35.4,27279.0,31.7244,31.7334,31.7065,31.7244,27279.0
2017-11-17 11:30:00,35.4,35.41,35.39,35.39,22437.0,31.7244,31.7334,31.7155,31.7155,22437.0
2017-11-17 11:35:00,35.39,35.4,35.37,35.38,56330.0,31.7155,31.7244,31.6975,31.7065,56330.0
2017-11-17 11:40:00,35.37,35.4,35.37,35.4,26498.0,31.6975,31.7244,31.6975,31.7244,26498.0
2017-11-17 11:45:00,35.4,35.41,35.38,35.4,40698.0,31.7244,31.7334,31.7065,31.7244,40698.0
2017-11-17 11:50:00,35.4,35.41,35.39,35.41,15388.0,31.7244,31.7334,31.7155,31.7334,15388.0
2017-11-17 11:55:00,35.41,35.44,35.38,35.43,66419.0,31.7334,31.7603,31.7065,31.7513,66419.0
2017-11-17 12:00:00,35.42,35.43,35.4,35.41,21693.0,31.7423,31.7513,31.7244,31.7334,21693.0
2017-11-17 12:05:00,35.42,35.44,35.41,35.41,23979.0,31.7423,31.7603,31.7334,31.7334,23979.0
2017-11-17 12:10:00,35.41,35.46,35.41,35.43,35038.0,31.7334,31.7782,31.7334,31.7513,35038.0
2017-11-17 12:15:00,35.44,35.48,35.43,35.48,36434.0,31.7603,31.7961,31.7513,31.7961,36434.0
2017-11-17 12:20:00,35.47,35.54,35.47,35.51,32068.0,31.7872,31.8499,31.7872,31.823,32068.0
2017-11-17 12:25:00,35.52,35.54,35.47,35.51,71643.0,31.832,31.8499,31.7872,31.823,71643.0
2017-11-17 12:30:00,35.51,35.53,35.49,35.52,16801.0,31.823,31.8409,31.8051,31.832,16801.0
2017-11-17 12:35:00,35.52,35.53,35.5,35.53,20015.0,31.832,31.8409,31.814,31.8409,20015.0
2017-11-17 12:40:00,35.53,35.58,35.51,35.58,75748.0,31.8409,31.8857,31.823,31.8857,75748.0
2017-11-17 12:45:00,35.59,35.64,35.58,35.6,87747.0,31.8947,31.9395,31.8857,31.9037,87747.0
2017-11-17 12:50:00,35.61,35.66,35.6,35.61,62171.0,31.9126,31.9574,31.9037,31.9126,62171.0
2017-11-17 12:55:00,35.62,35.66,35.61,35.66,46459.0,31.9216,31.9574,31.9126,31.9574,46459.0
2017-11-17 13:00:00,35.66,35.68,35.64,35.64,50444.0,31.9574,31.9753,31.9395,31.9395,50444.0
2017-11-17 13:05:00,35.65,35.67,35.61,35.64,72931.0,31.9485,31.9664,31.9126,31.9395,72931.0
2017-11-17 13:10:00,35.64,35.66,35.62,35.66,30387.0,31.9395,31.9574,31.9216,31.9574,30387.0
2017-11-17 13:15:00,35.66,35.71,35.64,35.68,134381.0,31.9574,32.0022,31.9395,31.9753,134381.0
2017-11-17 13:20:00,35.68,35.68,35.65,35.66,30936.0,31.9753,31.9753,31.9485,31.9574,30936.0
2017-11-17 13:25:00,35.66,35.71,35.64,35.7,63745.0,31.9574,32.0022,31.9395,31.9933,63745.0
2017-11-17 13:30:00,35.7,35.71,35.65,35.68,34761.0,31.9933,32.0022,31.9485,31.9753,34761.0
2017-11-17 13:35:00,35.68,35.69,35.65,35.68,53150.0,31.9753,31.9843,31.9485,31.9753,53150.0
2017-11-17 13:40:00,35.68,35.68,35.64,35.66,34411.0,31.9753,31.9753,31.9395,31.9574,34411.0
2017-11-17 13:45:00,35.66,35.69,35.65,35.66,49135.0,31.9574,31.9843,31.9485,31.9574,49135.0
2017-11-17 13:50:00,35.66,35.68,35.65,35.67,30978.0,31.9574,31.9753,31.9485,31.9664,30978.0
2017-11-17 13:55:00,35.67,35.68,35.64,35.65,39635.0,31.9664,31.9753,31.9395,31.9485,39635.0
2017-11-17 14:00:00,35.65,35.66,35.65,35.65,17173.0,31.9485,31.9574,31.9485,31.9485,17173.0
2017-11-17 14:05:00,35.65,35.68,35.64,35.66,71255.0,31.9485,31.9753,31.9395,31.9574,71255.0
2017-11-17 14:10:00,35.66,35.68,35.65,35.67,66999.0,31.9574,31.9753,31.9485,31.9664,66999.0
2017-11-17 14:15:00,35.66,35.66,35.65,35.66,20688.0,31.9574,31.9574,31.9485,31.9574,20688.0
2017-11-17 14:20:00,35.66,35.66,35.65,35.66,25455.0,31.9574,31.9574,31.9485,31.9574,25455.0
2017-11-17 14:25:00,35.66,35.66,35.6,35.64,95566.0,31.9574,31.9574,31.9037,31.9395,95566.0
2017-11-17 14:30:00,35.63,35.65,35.62,35.63,30161.0,31.9305,31.9485,31.9216,31.9305,30161.0
2017-11-17 14:35:00,35.63,35.67,35.62,35.66,61033.0,31.9305,31.9664,31.9216,31.9574,61033.0
2017-11-17 14:40:00,35.66,35.68,35.64,35.67,141147.0,31.9574,31.9753,31.9395,31.9664,141147.0
2017-11-17 14:45:00,35.67,35.68,35.66,35.66,41661.0,31.9664,31.9753,31.9574,31.9574,41661.0
2017-11-17 14:50:00,35.66,35.68,35.64,35.66,83901.0,31.9574,31.9753,31.9395,31.9574,83901.0
2017-11-17 14:55:00,35.66,35.69,35.65,35.69,120487.0,31.9574,31.9843,31.9485,31.9843,120487.0
2017-11-17 15:00:00,35.69,35.69,35.67,35.68,34301.0,31.9843,31.9843,31.9664,31.9753,34301.0
2017-11-17 15:05:00,35.68,35.69,35.67,35.69,41572.0,31.9753,31.9843,31.9664,31.9843,41572.0
2017-11-17 15:10:00,35.69,35.69,35.64,35.67,116597.0,31.9843,31.9843,31.9395,31.9664,116597.0
2017-11-17 15:15:00,35.67,35.71,35.65,35.7,170556.0,31.9664,32.0022,31.9485,31.9933,170556.0
2017-11-17 15:20:00,35.7,35.7,35.66,35.66,52278.0,31.9933,31.9933,31.9574,31.9574,52278.0
2017-11-17 15:25:00,35.67,35.68,35.63,35.64,59859.0,31.9664,31.9753,31.9305,31.9395,59859.0
2017-11-17 15:30:00,35.65,35.65,35.62,35.63,42084.0,31.9485,31.9485,31.9216,31.9305,42084.0
2017-11-17 15:35:00,35.62,35.63,35.59,35.6,79094.0,31.9216,31.9305,31.8947,31.9037,79094.0
2017-11-17 15:40:00,35.61,35.62,35.57,35.61,187349.0,31.9126,31.9216,31.8768,31.9126,187349.0
2017-11-17 15:45:00,35.6,35.61,35.56,35.58,125333.0,31.9037,31.9126,31.8678,31.8857,125333.0
2017-11-17 15:50:00,35.58,35.61,35.56,35.58,346949.0,31.8857,31.9126,31.8678,31.8857,346949.0
2017-11-17 15:55:00,35.58,35.59,35.54,35.58,558551.0,31.8857,31.8947,31.8499,31.8857,558551.0
2017-11-20 09:30:00,35.62,35.77,35.59,35.75,141147.0,31.9216,32.056,31.8947,32.0381,141147.0
2017-11-20 09:35:00,35.76,35.79,35.69,35.78,105138.0,32.047,32.0739,31.9843,32.065,105138.0
2017-11-20 09:40:00,35.77,35.83,35.71,35.77,110732.0,32.056,32.1098,32.0022,32.056,110732.0
2017-11-20 09:45:00,35.76,35.85,35.76,35.83,95529.0,32.047,32.1277,32.047,32.1098,95529.0
2017-11-20 09:50:00,35.83,35.85,35.77,35.78,155377.0,32.1098,32.1277,32.056,32.065,155377.0
2017-11-20 09:55:00,35.78,35.78,35.67,35.68,109965.0,32.065,32.065,31.9664,31.9753,109965.0
2017-11-20 10:00:00,35.68,35.79,35.68,35.75,54293.0,31.9753,32.0739,31.9753,32.0381,54293.0
2017-11-20 10:05:00,35.74,35.77,35.71,35.74,56946.0,32.0291,32.056,32.0022,32.0291,56946.0
2017-11-20 10:10:00,35.75,35.79,35.73,35.75,61961.0,32.0381,32.0739,32.0202,32.0381,61961.0
2017-11-20 10:15:00,35.74,35.75,35.72,35.72,44619.0,32.0291,32.0381,32.0112,32.0112,44619.0
2017-11-20 10:20:00,35.72,35.76,35.72,35.73,57321.0,32.0112,32.047,32.0112,32.0202,57321.0
2017-11-20 10:25:00,35.72,35.74,35.7,35.73,111570.0,32.0112,32.0291,31.9933,32.0202,111570.0
2017-11-20 10:30:00,35.73,35.74,35.72,35.73,152667.0,32.0202,32.0291,32.0112,32.0202,152667.0
2017-11-20 10:35:00,35.73,35.73,35.69,35.7,113876.0,32.0202,32.0202,31.9843,31.9933,113876.0
2017-11-20 10:40:00,35.7,35.77,35.7,35.77,117179.0,31.9933,32.056,31.9933,32.056,117179.0
2017-11-20 10:45:00,35.77,35.85,35.76,35.84,111803.0,32.056,32.1277,32.047,32.1187,111803.0
2017-11-20 10:50:00,35.84,35.89,35.83,35.89,44388.0,32.1187,32.1635,32.1098,32.1635,44388.0
2017-11-20 10:55:00,35.89,35.97,35.89,35.95,152846.0,32.1635,32.2352,32.1635,32.2173,152846.0
2017-11-20 11:00:00,35.95,35.96,35.89,35.91,40141.0,32.2173,32.2263,32.1635,32.1815,40141.0
2017-11-20 11:05:00,35.91,35.92,35.85,35.86,35012.0,32.1815,32.1904,32.1277,32.1367,35012.0
2017-11-20 11:10:00,35.85,35.92,35.85,35.91,42263.0,32.1277,32.1904,32.1277,32.1815,42263.0
2017-11-20 11:15:00,35.91,35.93,35.89,35.89,31849.0,32.1815,32.1994,32.1635,32.1635,31849.0
2017-11-20 11:20:00,35.89,35.91,35.86,35.89,34898.0,32.1635,32.1815,32.1367,32.1635,34898.0
2017-11-20 11:25:00,35.89,35.89,35.88,35.88,17709.0,32.1635,32.1635,32.1546,32.1546,17709.0
2017-11-20 11:30:00,35.88,35.89,35.8,35.81,55934.0,32.1546,32.1635,32.0829,32.0919,55934.0
2017-11-20 11:35:00,35.81,35.83,35.77,35.79,38138.0,32.0919,32.1098,32.056,32.0739,38138.0
2017-11-20 11:40:00,35.8,35.82,35.74,35.76,77356.0,32.0829,32.1008,32.0291,32.047,77356.0
2017-11-20 11:45:00,35.76,35.76,35.75,35.76,21412.0,32.047,32.047,32.0381,32.047,21412.0
2017-11-20 11:50:00,35.76,35.76,35.73,35.73,93505.0,32.047,32.047,32.0202,32.0202,93505.0
2017-11-20 11:55:00,35.73,35.74,35.71,35.72,33724.0,32.0202,32.0291,32.0022,32.0112,33724.0
2017-11-20 12:00:00,35.71,35.72,35.69,35.7,117965.0,32.0022,32.0112,31.9843,31.9933,117965.0
2017-11-20 12:05:00,35.7,35.74,35.67,35.67,175355.0,31.9933,32.0291,31.9664,31.9664,175355.0
2017-11-20 12:10:00,35.68,35.68,35.64,35.64,28838.0,31.9753,31.9753,31.9395,31.9395,28838.0
2017-11-20 12:15:00,35.65,35.67,35.63,35.64,26741.0,31.9485,31.9664,31.9305,31.9395,26741.0
2017-11-20 12:20:00,35.64,35.64,35.57,35.59,42203.0,31.9395,31.9395,31.8768,31.8947,42203.0
2017-11-20 12:25:00,35.6,35.62,35.6,35.61,22460.0,31.9037,31.9216,31.9037,31.9126,22460.0
2017-11-20 12:30:00,35.61,35.64,35.6,35.6,51946.0,31.9126,31.9395,31.9037,31.9037,51946.0
2017-11-20 12:35:00,35.6,35.61,35.57,35.58,38728.0,31.9037,31.9126,31.8768,31.8857,38728.0
2017-11-20 12:40:00,35.58,35.58,35.55,35.55,37653.0,31.8857,31.8857,31.8588,31.8588,37653.0
2017-11-20 12:45:00,35.55,35.57,35.54,35.56,34048.0,31.8588,31.8768,31.8499,31.8678,34048.0
2017-11-20 12:50:00,35.56,35.58,35.55,35.56,26158.0,31.8678,31.8857,31.8588,31.8678,26158.0
2017-11-20 12:55:00,35.57,35.57,35.55,35.57,23042.0,31.8768,31.8768,31.8588,31.8768,23042.0
2017-11-20 13:00:00,35.56,35.57,35.54,35.55,30357.0,31.8678,31.8768,31.8499,31.8588,30357.0
2017-11-20 13:05:00,35.54,35.57,35.54,35.55,24452.0,31.8499,31.8768,31.8499,31.8588,24452.0
2017-11-20 13:10:00,35.55,35.57,35.55,35.56,33982.0,31.8588,31.8768,31.8588,31.8678,33982.0
2017-11-20 13:15:00,35.56,35.57,35.55,35.56,18838.0,31.8678,31.8768,31.8588,31.8678,18838.0
2017-11-20 13:20:00,35.57,35.59,35.56,35.58,31491.0,31.8768,31.8947,31.8678,31.8857,31491.0
2017-11-20 13:25:00,35.57,35.59,35.57,35.59,22547.0,31.8768,31.8947,31.8768,31.8947,22547.0
2017-11-20 13:30:00,35.58,35.61,35.56,35.57,48689.0,31.8857,31.9126,31.8678,31.8768,48689.0
2017-11-20 13:35:00,35.57,35.58,35.56,35.58,12988.0,31.8768,31.8857,31.8678,31.8857,12988.0
2017-11-20 13:40:00,35.58,35.59,35.57,35.59,13676.0,31.8857,31.8947,31.8768,31.8947,13676.0
2017-11-20 13:45:00,35.58,35.61,35.58,35.6,20342.0,31.8857,31.9126,31.8857,31.9037,20342.0
2017-11-20 13:50:00,35.6,35.61,35.57,35.57,39032.0,31.9037,31.9126,31.8768,31.8768,39032.0
2017-11-20 13:55:00,35.57,35.59,35.57,35.58,30894.0,31.8768,31.8947,31.8768,31.8857,30894.0
2017-11-20 14:00:00,35.59,35.61,35.57,35.59,64109.0,31.8947,31.9126,31.8768,31.8947,64109.0
2017-11-20 14:05:00,35.58,35.59,35.58,35.59,10216.0,31.8857,31.8947,31.8857,31.8947,10216.0
2017-11-20 14:10:00,35.59,35.59,35.58,35.58,10467.0,31.8947,31.8947,31.8857,31.8857,10467.0
2017-11-20 14:15:00,35.58,35.58,35.53,35.54,31538.0,31.8857,31.8857,31.8409,31.8499,31538.0
2017-11-20 14:20:00,35.53,35.55,35.47,35.5,88002.0,31.8409,31.8588,31.7872,31.814,88002.0
2017-11-20 14:25:00,35.5,35.5,35.47,35.47,45991.0,31.814,31.814,31.7872,31.7872,45991.0
2017-11-20 14:30:00,35.47,35.49,35.46,35.46,46397.0,31.7872,31.8051,31.7782,31.7782,46397.0
2017-11-20 14:35:00,35.47,35.48,35.45,35.45,46103.0,31.7872,31.7961,31.7692,31.7692,46103.0
2017-11-20 14:40:00,35.45,35.46,35.44,35.44,46061.0,31.7692,31.7782,31.7603,31.7603,46061.0
2017-11-20 14:45:00,35.45,35.46,35.44,35.44,45335.0,31.7692,31.7782,31.7603,31.7603,45335.0
2017-11-20 14:50:00,35.45,35.48,35.43,35.48,64994.0,31.7692,31.7961,31.7513,31.7961,64994.0
2017-11-20 14:55:00,35.47,35.48,35.44,35.45,36322.0,31.7872,31.7961,31.7603,31.7692,36322.0
2017-11-20 15:00:00,35.45,35.47,35.44,35.44,62154.0,31.7692,31.7872,31.7603,31.7603,62154.0
2017-11-20 15:05:00,35.44,35.46,35.44,35.45,40508.0,31.7603,31.7782,31.7603,31.7692,40508.0
2017-11-20 15:10:00,35.45,35.47,35.44,35.46,62142.0,31.7692,31.7872,31.7603,31.7782,62142.0
2017-11-20 15:15:00,35.46,35.47,35.45,35.46,69057.0,31.7782,31.7872,31.7692,31.7782,69057.0
2017-11-20 15:20:00,35.46,35.47,35.42,35.42,65541.0,31.7782,31.7872,31.7423,31.7423,65541.0
2017-11-20 15:25:00,35.42,35.45,35.42,35.42,87190.0,31.7423,31.7692,31.7423,31.7423,87190.0
2017-11-20 15:30:00,35.43,35.44,35.42,35.43,52217.0,31.7513,31.7603,31.7423,31.7513,52217.0
2017-11-20 15:35:00,35.43,35.46,35.42,35.46,96780.0,31.7513,31.7782,31.7423,31.7782,96780.0
2017-11-20 15:40:00,35.45,35.46,35.42,35.43,119581.0,31.7692,31.7782,31.7423,31.7513,119581.0
2017-11-20 15:45:00,35.43,35.48,35.42,35.47,109497.0,31.7513,31.7961,31.7423,31.7872,109497.0
2017-11-20 15:50:00,35.52,35.52,35.48,35.5,176120.0,31.832,31.832,31.7961,31.814,176120.0
2017-11-20 15:55:00,35.5,35.54,35.49,35.53,340089.0,31.814,31.8499,31.8051,31.8409,340089.0
2017-11-21 09:30:00,35.72,35.78,35.64,35.64,130754.0,32.0112,32.065,31.9395,31.9395,130754.0
2017-11-21 09:35:00,35.65,35.68,35.56,35.57,68850.0,31.9485,31.9753,31.8678,31.8768,68850.0
2017-11-21 09:40:00,35.57,35.68,35.56,35.66,99587.0,31.8768,31.9753,31.8678,31.9574,99587.0
2017-11-21 09:45:00,35.66,35.79,35.66,35.76,105136.0,31.9574,32.0739,31.9574,32.047,105136.0
2017-11-21 09:50:00,35.77,35.79,35.65,35.68,96701.0,32.056,32.0739,31.9485,31.9753,96701.0
2017-11-21 09:55:00,35.68,35.69,35.65,35.66,93744.0,31.9753,31.9843,31.9485,31.9574,93744.0
2017-11-21 10:00:00,35.66,35.68,35.62,35.63,97019.0,31.9574,31.9753,31.9216,31.9305,97019.0
2017-11-21 10:05:00,35.64,35.71,35.62,35.7,54150.0,31.9395,32.0022,31.9216,31.9933,54150.0
2017-11-21 10:10:00,35.7,35.75,35.68,35.73,61995.0,31.9933,32.0381,31.9753,32.0202,61995.0
2017-11-21 10:15:00,35.73,35.77,35.71,35.73,88892.0,32.0202,32.056,32.0022,32.0202,88892.0
2017-11-21 10:20:00,35.73,35.8,35.72,35.75,184843.0,32.0202,32.0829,32.0112,32.0381,184843.0
2017-11-21 10:25:00,35.75,35.75,35.68,35.68,69595.0,32.0381,32.0381,31.9753,31.9753,69595.0
2017-11-21 10:30:00,35.69,35.71,35.65,35.69,62707.0,31.9843,32.0022,31.9485,31.9843,62707.0
2017-11-21 10:35:00,35.7,35.7,35.63,35.68,90555.0,31.9933,31.9933,31.9305,31.9753,90555.0
2017-11-21 10:40:00,35.68,35.69,35.64,35.65,75887.0,31.9753,31.9843,31.9395,31.9485,75887.0
2017-11-21 10:45:00,35.65,35.67,35.64,35.66,42059.0,31.9485,31.9664,31.9395,31.9574,42059.0
2017-11-21 10:50:00,35.67,35.68,35.63,35.64,58774.0,31.9664,31.9753,31.9305,31.9395,58774.0
2017-11-21 10:55:00,35.65,35.66,35.63,35.66,56431.0,31.9485,31.9574,31.9305,31.9574,56431.0
2017-11-21 11:00:00,35.66,35.67,35.63,35.64,75195.0,31.9574,31.9664,31.9305,31.9395,75195.0
2017-11-21 11:05:00,35.64,35.74,35.63,35.73,64244.0,31.9395,32.0291,31.9305,32.0202,64244.0
2017-11-21 11:10:00,35.74,35.77,35.71,35.75,67482.0,32.0291,32.056,32.0022,32.0381,67482.0
2017-11-21 11:15:00,35.75,35.79,35.73,35.79,63013.0,32.0381,32.0739,32.0202,32.0739,63013.0
2017-11-21 11:20:00,35.79,35.79,35.73,35.78,102081.0,32.0739,32.0739,32.0202,32.065,102081.0
2017-11-21 11:25:00,35.77,35.79,35.77,35.77,70772.0,32.056,32.0739,32.056,32.056,70772.0
2017-11-21 11:30:00,35.77,35.79,35.74,35.77,57805.0,32.056,32.0739,32.0291,32.056,57805.0
2017-11-21 11:35:00,35.76,35.81,35.76,35.81,26907.0,32.047,32.0919,32.047,32.0919,26907.0
2017-11-21 11:40:00,35.81,35.85,35.8,35.84,22293.0,32.0919,32.1277,32.0829,32.1187,22293.0
2017-11-21 11:45:00,35.85,35.85,35.81,35.83,35476.0,32.1277,32.1277,32.0919,32.1098,35476.0
2017-11-21 11:50:00,35.82,35.87,35.79,35.87,46303.0,32.1008,32.1456,32.0739,32.1456,46303.0
2017-11-21 11:55:00,35.87,35.9,35.85,35.86,28008.0,32.1456,32.1725,32.1277,32.1367,28008.0
2017-11-21 12:00:00,35.86,35.88,35.85,35.88,17870.0,32.1367,32.1546,32.1277,32.1546,17870.0
2017-11-21 12:05:00,35.87,35.9,35.87,35.88,19401.0,32.1456,32.1725,32.1456,32.1546,19401.0
2017-11-21 12:10:00,35.87,35.88,35.83,35.87,28612.0,32.1456,32.1546,32.1098,32.1456,28612.0
2017-11-21 12:15:00,35.87,35.88,35.86,35.87,12601.0,32.1456,32.1546,32.1367,32.1456,12601.0
2017-11-21 12:20:00,35.87,35.87,35.81,35.81,35731.0,32.1456,32.1456,32.0919,32.0919,35731.0
2017-11-21 12:25:00,35.81,35.84,35.8,35.83,56780.0,32.0919,32.1187,32.0829,32.1098,56780.0
2017-11-21 12:30:00,35.84,35.85,35.83,35.84,21287.0,32.1187,32.1277,32.1098,32.1187,21287.0
2017-11-21 12:35:00,35.83,35.85,35.83,35.84,13944.0,32.1098,32.1277,32.1098,32.1187,13944.0
2017-11-21 12:40:00,35.84,35.85,35.83,35.84,20616.0,32.1187,32.1277,32.1098,32.1187,20616.0
2017-11-21 12:45:00,35.83,35.84,35.83,35.84,11604.0,32.1098,32.1187,32.1098,32.1187,11604.0
2017-11-21 12:50:00,35.84,35.86,35.81,35.81,47233.0,32.1187,32.1367,32.0919,32.0919,47233.0
2017-11-21 12:55:00,35.81,35.83,35.81,35.83,45845.0,32.0919,32.1098,32.0919,32.1098,45845.0
2017-11-21 13:00:00,35.83,35.85,35.82,35.84,91806.0,32.1098,32.1277,32.1008,32.1187,91806.0
2017-11-21 13:05:00,35.83,35.94,35.83,35.94,64398.0,32.1098,32.2084,32.1098,32.2084,64398.0
2017-11-21 13:10:00,35.94,35.95,35.89,35.94,39536.0,32.2084,32.2173,32.1635,32.2084,39536.0
2017-11-21 13:15:00,35.94,35.94,35.91,35.93,18033.0,32.2084,32.2084,32.1815,32.1994,18033.0
2017-11-21 13:20:00,35.93,35.95,35.92,35.92,19722.0,32.1994,32.2173,32.1904,32.1904,19722.0
2017-11-21 13:25:00,35.92,35.93,35.89,35.9,31963.0,32.1904,32.1994,32.1635,32.1725,31963.0
2017-11-21 13:30:00,35.9,35.91,35.9,35.9,42022.0,32.1725,32.1815,32.1725,32.1725,42022.0
2017-11-21 13:35:00,35.9,35.92,35.9,35.91,29043.0,32.1725,32.1904,32.1725,32.1815,29043.0
2017-11-21 13:40:00,35.91,35.93,35.88,35.88,70536.0,32.1815,32.1994,32.1546,32.1546,70536.0
2017-11-21 13:45:00,35.89,35.91,35.88,35.91,80664.0,32.1635,32.1815,32.1546,32.1815,80664.0
2017-11-21 13:50:00,35.91,35.93,35.9,35.92,30293.0,32.1815,32.1994,32.1725,32.1904,30293.0
2017-11-21 13:55:00,35.92,35.93,35.89,35.89,35817.0,32.1904,32.1994,32.1635,32.1635,35817.0
2017-11-21 14:00:00,35.89,35.91,35.89,35.9,39896.0,32.1635,32.1815,32.1635,32.1725,39896.0
2017-11-21 14:05:00,35.9,35.91,35.9,35.91,34130.0,32.1725,32.1815,32.1725,32.1815,34130.0
2017-11-21 14:10:00,35.91,35.91,35.9,35.9,29957.0,32.1815,32.1815,32.1725,32.1725,29957.0
2017-11-21 14:15:00,35.91,35.92,35.89,35.9,56352.0,32.1815,32.1904,32.1635,32.1725,56352.0
2017-11-21 14:20:00,35.9,35.92,35.89,35.91,18758.0,32.1725,32.1904,32.1635,32.1815,18758.0
2017-11-21 14:25:00,35.92,35.96,35.91,35.96,26777.0,32.1904,32.2263,32.1815,32.2263,26777.0
2017-11-21 14:30:00,35.96,35.96,35.93,35.95,31141.0,32.2263,32.2263,32.1994,32.2173,31141.0
2017-11-21 14:35:00,35.94,35.96,35.92,35.96,39139.0,32.2084,32.2263,32.1904,32.2263,39139.0
2017-11-21 14:40:00,35.95,36.0,35.95,36.0,84382.0,32.2173,32.2621,32.2173,32.2621,84382.0
2017-11-21 14:45:00,36.0,36.08,35.99,36.05,122992.0,32.2621,32.3338,32.2532,32.3069,122992.0
2017-11-21 14:50:00,36.05,36.07,36.03,36.07,53216.0,32.3069,32.3249,32.289,32.3249,53216.0
2017-11-21 14:55:00,36.07,36.09,36.04,36.09,44138.0,32.3249,32.3428,32.298,32.3428,44138.0
2017-11-21 15:00:00,36.08,36.11,36.07,36.07,93488.0,32.3338,32.3607,32.3249,32.3249,93488.0
2017-11-21 15:05:00,36.07,36.08,36.04,36.05,30125.0,32.3249,32.3338,32.298,32.3069,30125.0
2017-11-21 15:10:00,36.06,36.06,36.01,36.03,34342.0,32.3159,32.3159,32.2711,32.289,34342.0
2017-11-21 15:15:00,36.03,36.04,35.99,36.0,39075.0,32.289,32.298,32.2532,32.2621,39075.0
2017-11-21 15:20:00,36.0,36.0,35.97,35.99,36973.0,32.2621,32.2621,32.2352,32.2532,36973.0
2017-11-21 15:25:00,36.0,36.0,35.94,35.97,80020.0,32.2621,32.2621,32.2084,32.2352,80020.0
2017-11-21 15:30:00,35.96,35.98,35.95,35.97,43932.0,32.2263,32.2442,32.2173,32.2352,43932.0
2017-11-21 15:35:00,35.97,35.98,35.95,35.97,45431.0,32.2352,32.2442,32.2173,32.2352,45431.0
2017-11-21 15:40:00,35.96,35.98,35.95,35.97,108405.0,32.2263,32.2442,32.2173,32.2352,108405.0
2017-11-21 15:45:00,35.98,35.98,35.91,35.94,142822.0,32.2442,32.2442,32.1815,32.2084,142822.0
2017-11-21 15:50:00,35.94,36.01,35.89,35.9,171259.0,32.2084,32.2711,32.1635,32.1725,171259.0
2017-11-21 15:55:00,35.91,35.95,35.89,35.95,348159.0,32.1815,32.2173,32.1635,32.2173,348159.0
2017-11-22 09:30:00,36.05,36.05,35.86,35.89,109906.0,32.3069,32.3069,32.1367,32.1635,109906.0
2017-11-22 09:35:00,35.9,35.92,35.86,35.92,39153.0,32.1725,32.1904,32.1367,32.1904,39153.0
2017-11-22 09:40:00,35.92,35.96,35.84,35.92,60434.0,32.1904,32.2263,32.1187,32.1904,60434.0
2017-11-22 09:45:00,35.93,35.99,35.92,35.97,60021.0,32.1994,32.2532,32.1904,32.2352,60021.0
2017-11-22 09:50:00,35.97,35.97,35.93,35.95,48229.0,32.2352,32.2352,32.1994,32.2173,48229.0
2017-11-22 09:55:00,35.95,36.03,35.95,36.02,86062.0,32.2173,32.289,32.2173,32.28,86062.0
2017-11-22 10:00:00,36.02,36.04,35.99,36.02,22484.0,32.28,32.298,32.2532,32.28,22484.0
2017-11-22 10:05:00,36.02,36.15,36.02,36.14,115406.0,32.28,32.3965,32.28,32.3876,115406.0
2017-11-22 10:10:00,36.14,36.14,36.02,36.09,56323.0,32.3876,32.3876,32.28,32.3428,56323.0
2017-11-22 10:15:00,36.1,36.15,36.09,36.14,45085.0,32.3517,32.3965,32.3428,32.3876,45085.0
2017-11-22 10:20:00,36.14,36.15,36.11,36.13,38149.0,32.3876,32.3965,32.3607,32.3786,38149.0
2017-11-22 10:25:00,36.13,36.2,36.11,36.11,59846.0,32.3786,32.4414,32.3607,32.3607,59846.0
2017-11-22 10:30:00,36.11,36.15,36.07,36.07,23411.0,32.3607,32.3965,32.3249,32.3249,23411.0
2017-11-22 10:35:00,36.07,36.12,36.06,36.09,56168.0,32.3249,32.3697,32.3159,32.3428,56168.0
2017-11-22 10:40:00,36.09,36.15,36.08,36.11,107776.0,32.3428,32.3965,32.3338,32.3607,107776.0
2017-11-22 10:45:00,36.11,36.12,36.01,36.02,104983.0,32.3607,32.3697,32.2711,32.28,104983.0
2017-11-22 10:50:00,36.02,36.02,35.98,35.98,30708.0,32.28,32.28,32.2442,32.2442,30708.0
2017-11-22 10:55:00,35.98,36.02,35.97,36.01,71476.0,32.2442,32.28,32.2352,32.2711,71476.0
2017-11-22 11:00:00,36.01,36.04,35.99,36.0,75776.0,32.2711,32.298,32.2532,32.2621,75776.0
2017-11-22 11:05:00,36.01,36.03,35.98,35.98,27005.0,32.2711,32.289,32.2442,32.2442,27005.0
2017-11-22 11:10:00,35.97,35.98,35.92,35.94,83773.0,32.2352,32.2442,32.1904,32.2084,83773.0
2017-11-22 11:15:00,35.94,35.94,35.91,35.92,24720.0,32.2084,32.2084,32.1815,32.1904,24720.0
2017-11-22 11:20:00,35.93,35.93,35.9,35.93,32297.0,32.1994,32.1994,32.1725,32.1994,32297.0
2017-11-22 11:25:00,35.92,35.92,35.87,35.9,72816.0,32.1904,32.1904,32.1456,32.1725,72816.0
2017-11-22 11:30:00,35.9,35.91,35.87,35.9,113260.0,32.1725,32.1815,32.1456,32.1725,113260.0
2017-11-22 11:35:00,35.91,36.05,35.9,36.03,113326.0,32.1815,32.3069,32.1725,32.289,113326.0
2017-11-22 11:40:00,36.03,36.06,36.02,36.05,31375.0,32.289,32.3159,32.28,32.3069,31375.0
2017-11-22 11:45:00,36.05,36.08,36.05,36.08,30481.0,32.3069,32.3338,32.3069,32.3338,30481.0
2017-11-22 11:50:00,36.08,36.09,36.06,36.08,51946.0,32.3338,32.3428,32.3159,32.3338,51946.0
2017-11-22 11:55:00,36.08,36.08,36.07,36.08,9040.0,32.3338,32.3338,32.3249,32.3338,9040.0
2017-11-22 12:00:00,36.08,36.12,36.07,36.12,54064.0,32.3338,32.3697,32.3249,32.3697,54064.0
2017-11-22 12:05:00,36.12,36.14,36.06,36.07,59120.0,32.3697,32.3876,32.3159,32.3249,59120.0
2017-11-22 12:10:00,36.06,36.07,36.01,36.02,16193.0,32.3159,32.3249,32.2711,32.28,16193.0
2017-11-22 12:15:00,36.02,36.02,35.99,35.99,16920.0,32.28,32.28,32.2532,32.2532,16920.0
2017-11-22 12:20:00,35.99,36.04,35.97,36.04,21448.0,32.2532,32.298,32.2352,32.298,21448.0
2017-11-22 12:25:00,36.04,36.05,36.01,36.04,11988.0,32.298,32.3069,32.2711,32.298,11988.0
2017-11-22 12:30:00,36.04,36.04,36.02,36.04,8808.0,32.298,32.298,32.28,32.298,8808.0
2017-11-22 12:35:00,36.03,36.04,36.03,36.03,4654.0,32.289,32.298,32.289,32.289,4654.0
2017-11-22 12:40:00,36.04,36.04,35.99,35.99,34211.0,32.298,32.298,32.2532,32.2532,34211.0
2017-11-22 12:45:00,36.0,36.01,35.99,36.01,17126.0,32.2621,32.2711,32.2532,32.2711,17126.0
2017-11-22 12:50:00,36.01,36.01,35.99,36.0,28507.0,32.2711,32.2711,32.2532,32.2621,28507.0
2017-11-22 12:55:00,36.0,36.02,35.99,36.02,12279.0,32.2621,32.28,32.2532,32.28,12279.0
2017-11-22 13:00:00,36.02,36.02,36.0,36.0,15484.0,32.28,32.28,32.2621,32.2621,15484.0
2017-11-22 13:05:00,36.0,36.01,35.99,36.0,6208.0,32.2621,32.2711,32.2532,32.2621,6208.0
2017-11-22 13:10:00,36.0,36.0,35.99,35.99,5292.0,32.2621,32.2621,32.2532,32.2532,5292.0
2017-11-22 13:15:00,35.99,36.0,35.95,35.98,28277.0,32.2532,32.2621,32.2173,32.2442,28277.0
2017-11-22 13:20:00,35.98,35.99,35.97,35.99,11265.0,32.2442,32.2532,32.2352,32.2532,11265.0
2017-11-22 13:25:00,35.98,36.03,35.98,36.01,14290.0,32.2442,32.289,32.2442,32.2711,14290.0
2017-11-22 13:30:00,36.01,36.01,36.0,36.0,10113.0,32.2711,32.2711,32.2621,32.2621,10113.0
2017-11-22 13:35:00,36.0,36.02,35.99,36.01,48736.0,32.2621,32.28,32.2532,32.2711,48736.0
2017-11-22 13:40:00,36.0,36.01,35.97,35.98,14885.0,32.2621,32.2711,32.2352,32.2442,14885.0
2017-11-22 13:45:00,35.98,36.02,35.98,36.02,22968.0,32.2442,32.28,32.2442,32.28,22968.0
2017-11-22 13:50:00,36.02,36.03,35.99,36.0,28190.0,32.28,32.289,32.2532,32.2621,28190.0
2017-11-22 13:55:00,35.99,36.02,35.99,36.0,23920.0,32.2532,32.28,32.2532,32.2621,23920.0
2017-11-22 14:00:00,36.0,36.01,35.97,35.98,25696.0,32.2621,32.2711,32.2352,32.2442,25696.0
2017-11-22 14:05:00,35.98,36.02,35.97,36.01,19972.0,32.2442,32.28,32.2352,32.2711,19972.0
2017-11-22 14:10:00,36.01,36.01,35.98,36.01,54096.0,32.2711,32.2711,32.2442,32.2711,54096.0
2017-11-22 14:15:00,36.01,36.02,36.0,36.01,9620.0,32.2711,32.28,32.2621,32.2711,9620.0
2017-11-22 14:20:00,36.02,36.02,35.96,35.97,55053.0,32.28,32.28,32.2263,32.2352,55053.0
2017-11-22 14:25:00,35.96,35.97,35.94,35.94,22952.0,32.2263,32.2352,32.2084,32.2084,22952.0
2017-11-22 14:30:00,35.94,35.97,35.94,35.96,27623.0,32.2084,32.2352,32.2084,32.2263,27623.0
2017-11-22 14:35:00,35.96,35.97,35.93,35.97,45888.0,32.2263,32.2352,32.1994,32.2352,45888.0
2017-11-22 14:40:00,35.97,35.97,35.96,35.97,9207.0,32.2352,32.2352,32.2263,32.2352,9207.0
2017-11-22 14:45:00,35.96,35.99,35.96,35.98,16456.0,32.2263,32.2532,32.2263,32.2442,16456.0
2017-11-22 14:50:00,35.98,35.99,35.98,35.98,9136.0,32.2442,32.2532,32.2442,32.2442,9136.0
2017-11-22 14:55:00,35.98,36.06,35.98,36.02,126466.0,32.2442,32.3159,32.2442,32.28,126466.0
2017-11-22 15:00:00,36.02,36.03,36.0,36.0,39727.0,32.28,32.289,32.2621,32.2621,39727.0
2017-11-22 15:05:00,36.0,36.02,35.99,36.01,13803.0,32.2621,32.28,32.2532,32.2711,13803.0
2017-11-22 15:10:00,36.01,36.02,35.99,36.02,20192.0,32.2711,32.28,32.2532,32.28,20192.0
2017-11-22 15:15:00,36.02,36.02,36.01,36.02,15704.0,32.28,32.28,32.2711,32.28,15704.0
2017-11-22 15:20:00,36.02,36.03,35.99,36.02,60991.0,32.28,32.289,32.2532,32.28,60991.0
2017-11-22 15:25:00,36.02,36.03,36.01,36.02,12654.0,32.28,32.289,32.2711,32.28,12654.0
2017-11-22 15:30:00,36.03,36.03,35.97,35.98,60256.0,32.289,32.289,32.2352,32.2442,60256.0
2017-11-22 15:35:00,35.98,35.99,35.97,35.98,33653.0,32.2442,32.2532,32.2352,32.2442,33653.0
2017-11-22 15:40:00,35.98,35.99,35.93,35.93,93973.0,32.2442,32.2532,32.1994,32.1994,93973.0
2017-11-22 15:45:00,35.93,35.95,35.9,35.91,129532.0,32.1994,32.2173,32.1725,32.1815,129532.0
2017-11-22 15:50:00,35.91,35.96,35.91,35.94,147048.0,32.1815,32.2263,32.1815,32.2084,147048.0
2017-11-22 15:55:00,35.95,35.95,35.92,35.93,245074.0,32.2173,32.2173,32.1904,32.1994,245074.0
2017-11-24 09:30:00,36.07,36.11,35.81,35.88,154772.0,32.3249,32.3607,32.0919,32.1546,154772.0
2017-11-24 09:35:00,35.88,35.93,35.81,35.87,75483.0,32.1546,32.1994,32.0919,32.1456,75483.0
2017-11-24 09:40:00,35.86,35.88,35.74,35.76,92869.0,32.1367,32.1546,32.0291,32.047,92869.0
2017-11-24 09:45:00,35.76,35.8,35.75,35.78,55969.0,32.047,32.0829,32.0381,32.065,55969.0
2017-11-24 09:50:00,35.79,35.8,35.76,35.76,28749.0,32.0739,32.0829,32.047,32.047,28749.0
2017-11-24 09:55:00,35.77,35.78,35.75,35.77,39998.0,32.056,32.065,32.0381,32.056,39998.0
2017-11-24 10:00:00,35.76,35.77,35.74,35.77,26271.0,32.047,32.056,32.0291,32.056,26271.0
2017-11-24 10:05:00,35.77,35.79,35.75,35.77,28888.0,32.056,32.0739,32.0381,32.056,28888.0
2017-11-24 10:10:00,35.78,35.78,35.76,35.77,35236.0,32.065,32.065,32.047,32.056,35236.0
2017-11-24 10:15:00,35.77,35.77,35.74,35.76,50524.0,32.056,32.056,32.0291,32.047,50524.0
2017-11-24 10:20:00,35.76,35.77,35.73,35.76,33099.0,32.047,32.056,32.0202,32.047,33099.0
2017-11-24 10:25:00,35.77,35.77,35.76,35.77,16422.0,32.056,32.056,32.047,32.056,16422.0
2017-11-24 10:30:00,35.77,35.77,35.76,35.76,32869.0,32.056,32.056,32.047,32.047,32869.0
2017-11-24 10:35:00,35.77,35.77,35.76,35.77,28312.0,32.056,32.056,32.047,32.056,28312.0
2017-11-24 10:40:00,35.77,35.77,35.7,35.71,83680.0,32.056,32.056,31.9933,32.0022,83680.0
2017-11-24 10:45:00,35.71,35.76,35.71,35.76,54963.0,32.0022,32.047,32.0022,32.047,54963.0
2017-11-24 10:50:00,35.75,35.76,35.71,35.72,35308.0,32.0381,32.047,32.0022,32.0112,35308.0
2017-11-24 10:55:00,35.72,35.74,35.71,35.74,30248.0,32.0112,32.0291,32.0022,32.0291,30248.0
2017-11-24 11:00:00,35.74,35.77,35.73,35.76,79199.0,32.0291,32.056,32.0202,32.047,79199.0
2017-11-24 11:05:00,35.77,35.77,35.74,35.76,73077.0,32.056,32.056,32.0291,32.047,73077.0
2017-11-24 11:10:00,35.76,35.79,35.74,35.78,58048.0,32.047,32.0739,32.0291,32.065,58048.0
2017-11-24 11:15:00,35.78,35.8,35.77,35.78,67506.0,32.065,32.0829,32.056,32.065,67506.0
2017-11-24 11:20:00,35.78,35.81,35.78,35.81,49069.0,32.065,32.0919,32.065,32.0919,49069.0
2017-11-24 11:25:00,35.81,35.81,35.8,35.8,28339.0,32.0919,32.0919,32.0829,32.0829,28339.0
2017-11-24 11:30:00,35.81,35.81,35.8,35.8,24956.0,32.0919,32.0919,32.0829,32.0829,24956.0
2017-11-24 11:35:00,35.8,35.81,35.8,35.81,19944.0,32.0829,32.0919,32.0829,32.0919,19944.0
2017-11-24 11:40:00,35.8,35.82,35.8,35.82,28547.0,32.0829,32.1008,32.0829,32.1008,28547.0
2017-11-24 11:45:00,35.81,35.82,35.81,35.82,45133.0,32.0919,32.1008,32.0919,32.1008,45133.0
2017-11-24 11:50:00,35.81,35.82,35.79,35.8,51543.0,32.0919,32.1008,32.0739,32.0829,51543.0
2017-11-24 11:55:00,35.8,35.82,35.79,35.8,58507.0,32.0829,32.1008,32.0739,32.0829,58507.0
2017-11-24 12:00:00,35.8,35.8,35.79,35.79,20273.0,32.0829,32.0829,32.0739,32.0739,20273.0
2017-11-24 12:05:00,35.79,35.82,35.79,35.81,51766.0,32.0739,32.1008,32.0739,32.0919,51766.0
2017-11-24 12:10:00,35.81,35.83,35.81,35.83,52079.0,32.0919,32.1098,32.0919,32.1098,52079.0
2017-11-24 12:15:00,35.83,35.83,35.79,35.8,134411.0,32.1098,32.1098,32.0739,32.0829,134411.0
2017-11-24 12:20:00,35.8,35.81,35.79,35.8,43743.0,32.0829,32.0919,32.0739,32.0829,43743.0
2017-11-24 12:25:00,35.8,35.81,35.8,35.8,40673.0,32.0829,32.0919,32.0829,32.0829,40673.0
2017-11-24 12:30:00,35.8,35.81,35.8,35.8,99431.0,32.0829,32.0919,32.0829,32.0829,99431.0
2017-11-24 12:35:00,35.8,35.82,35.8,35.81,69121.0,32.0829,32.1008,32.0829,32.0919,69121.0
2017-11-24 12:40:00,35.81,35.82,35.8,35.8,76617.0,32.0919,32.1008,32.0829,32.0829,76617.0
2017-11-24 12:45:00,35.8,35.81,35.79,35.81,77309.0,32.0829,32.0919,32.0739,32.0919,77309.0
2017-11-24 12:50:00,35.8,35.83,35.8,35.83,125241.0,32.0829,32.1098,32.0829,32.1098,125241.0
2017-11-24 12:55:00,35.83,35.85,35.8,35.84,186064.0,32.1098,32.1277,32.0829,32.1187,186064.0
2017-11-27 09:30:00,35.88,35.92,35.79,35.84,112924.0,32.1546,32.1904,32.0739,32.1187,112924.0
2017-11-27 09:35:00,35.85,36.0,35.83,35.99,43934.0,32.1277,32.2621,32.1098,32.2532,43934.0
2017-11-27 09:40:00,36.0,36.06,35.99,36.03,50212.0,32.2621,32.3159,32.2532,32.289,50212.0
2017-11-27 09:45:00,36.03,36.05,35.97,35.98,41385.0,32.289,32.3069,32.2352,32.2442,41385.0
2017-11-27 09:50:00,35.97,36.01,35.96,36.01,41709.0,32.2352,32.2711,32.2263,32.2711,41709.0
2017-11-27 09:55:00,36.01,36.01,35.95,35.99,26250.0,32.2711,32.2711,32.2173,32.2532,26250.0
2017-11-27 10:00:00,35.99,36.1,35.99,36.09,53602.0,32.2532,32.3517,32.2532,32.3428,53602.0
2017-11-27 10:05:00,36.09,36.15,36.07,36.15,66082.0,32.3428,32.3965,32.3249,32.3965,66082.0
2017-11-27 10:10:00,36.14,36.17,36.12,36.15,45726.0,32.3876,32.4145,32.3697,32.3965,45726.0
2017-11-27 10:15:00,36.16,36.2,36.14,36.18,44547.0,32.4055,32.4414,32.3876,32.4234,44547.0
2017-11-27 10:20:00,36.19,36.19,36.14,36.16,33187.0,32.4324,32.4324,32.3876,32.4055,33187.0
2017-11-27 10:25:00,36.16,36.2,36.13,36.13,75538.0,32.4055,32.4414,32.3786,32.3786,75538.0
2017-11-27 10:30:00,36.13,36.17,36.12,36.12,51674.0,32.3786,32.4145,32.3697,32.3697,51674.0
2017-11-27 10:35:00,36.12,36.12,36.07,36.08,41114.0,32.3697,32.3697,32.3249,32.3338,41114.0
2017-11-27 10:40:00,36.08,36.1,36.07,36.1,30257.0,32.3338,32.3517,32.3249,32.3517,30257.0
2017-11-27 10:45:00,36.1,36.13,36.07,36.08,45328.0,32.3517,32.3786,32.3249,32.3338,45328.0
2017-11-27 10:50:00,36.07,36.1,36.07,36.09,21697.0,32.3249,32.3517,32.3249,32.3428,21697.0
2017-11-27 10:55:00,36.08,36.12,36.08,36.11,59226.0,32.3338,32.3697,32.3338,32.3607,59226.0
2017-11-27 11:00:00,36.12,36.14,36.09,36.09,41245.0,32.3697,32.3876,32.3428,32.3428,41245.0
2017-11-27 11:05:00,36.1,36.11,36.03,36.04,30130.0,32.3517,32.3607,32.289,32.298,30130.0
2017-11-27 11:10:00,36.03,36.04,36.0,36.01,46326.0,32.289,32.298,32.2621,32.2711,46326.0
2017-11-27 11:15:00,36.01,36.02,35.98,35.99,41667.0,32.2711,32.28,32.2442,32.2532,41667.0
2017-11-27 11:20:00,35.98,36.01,35.95,36.0,39790.0,32.2442,32.2711,32.2173,32.2621,39790.0
2017-11-27 11:25:00,36.0,36.0,35.95,35.95,36452.0,32.2621,32.2621,32.2173,32.2173,36452.0
2017-11-27 11:30:00,35.96,35.97,35.94,35.97,27427.0,32.2263,32.2352,32.2084,32.2352,27427.0
2017-11-27 11:35:00,35.97,35.97,35.92,35.94,59370.0,32.2352,32.2352,32.1904,32.2084,59370.0
2017-11-27 11:40:00,35.93,35.97,35.92,35.97,39874.0,32.1994,32.2352,32.1904,32.2352,39874.0
2017-11-27 11:45:00,35.97,36.03,35.96,36.02,44926.0,32.2352,32.289,32.2263,32.28,44926.0
2017-11-27 11:50:00,36.02,36.04,36.01,36.04,53217.0,32.28,32.298,32.2711,32.298,53217.0
2017-11-27 11:55:00,36.03,36.05,36.02,36.04,21405.0,32.289,32.3069,32.28,32.298,21405.0
2017-11-27 12:00:00,36.04,36.05,36.03,36.03,57025.0,32.298,32.3069,32.289,32.289,57025.0
2017-11-27 12:05:00,36.03,36.06,36.03,36.04,41781.0,32.289,32.3159,32.289,32.298,41781.0
2017-11-27 12:10:00,36.04,36.07,36.04,36.07,23338.0,32.298,32.3249,32.298,32.3249,23338.0
2017-11-27 12:15:00,36.07,36.09,36.05,36.08,36392.0,32.3249,32.3428,32.3069,32.3338,36392.0
2017-11-27 12:20:00,36.09,36.09,36.07,36.07,39464.0,32.3428,32.3428,32.3249,32.3249,39464.0
2017-11-27 12:25:00,36.07,36.08,36.05,36.07,25589.0,32.3249,32.3338,32.3069,32.3249,25589.0
2017-11-27 12:30:00,36.07,36.07,36.06,36.06,19271.0,32.3249,32.3249,32.3159,32.3159,19271.0
2017-11-27 12:35:00,36.06,36.07,36.06,36.06,35981.0,32.3159,32.3249,32.3159,32.3159,35981.0
2017-11-27 12:40:00,36.07,36.07,36.06,36.06,18599.0,32.3249,32.3249,32.3159,32.3159,18599.0
2017-11-27 12:45:00,36.07,36.07,36.04,36.05,60766.0,32.3249,32.3249,32.298,32.3069,60766.0
2017-11-27 12:50:00,36.04,36.08,36.04,36.08,38682.0,32.298,32.3338,32.298,32.3338,38682.0
2017-11-27 12:55:00,36.07,36.07,36.06,36.07,14613.0,32.3249,32.3249,32.3159,32.3249,14613.0
2017-11-27 13:00:00,36.07,36.08,36.06,36.08,23741.0,32.3249,32.3338,32.3159,32.3338,23741.0
2017-11-27 13:05:00,36.08,36.11,36.07,36.09,38770.0,32.3338,32.3607,32.3249,32.3428,38770.0
2017-11-27 13:10:00,36.08,36.09,36.08,36.08,30715.0,32.3338,32.3428,32.3338,32.3338,30715.0
2017-11-27 13:15:00,36.09,36.09,36.0,36.0,32169.0,32.3428,32.3428,32.2621,32.2621,32169.0
2017-11-27 13:20:00,36.0,36.07,36.0,36.05,64710.0,32.2621,32.3249,32.2621,32.3069,64710.0
2017-11-27 13:25:00,36.05,36.06,36.05,36.05,17513.0,32.3069,32.3159,32.3069,32.3069,17513.0
2017-11-27 13:30:00,36.05,36.06,36.04,36.05,43669.0,32.3069,32.3159,32.298,32.3069,43669.0
2017-11-27 13:35:00,36.05,36.06,36.04,36.05,31532.0,32.3069,32.3159,32.298,32.3069,31532.0
2017-11-27 13:40:00,36.05,36.06,36.04,36.04,9932.0,32.3069,32.3159,32.298,32.298,9932.0
2017-11-27 13:45:00,36.05,36.06,36.04,36.06,22476.0,32.3069,32.3159,32.298,32.3159,22476.0
2017-11-27 13:50:00,36.06,36.15,36.05,36.13,76847.0,32.3159,32.3965,32.3069,32.3786,76847.0
2017-11-27 13:55:00,36.13,36.14,36.11,36.12,13444.0,32.3786,32.3876,32.3607,32.3697,13444.0
2017-11-27 14:00:00,36.12,36.13,36.11,36.11,13233.0,32.3697,32.3786,32.3607,32.3607,13233.0
2017-11-27 14:05:00,36.12,36.12,36.1,36.11,28228.0,32.3697,32.3697,32.3517,32.3607,28228.0
2017-11-27 14:10:00,36.12,36.12,36.1,36.11,18199.0,32.3697,32.3697,32.3517,32.3607,18199.0
2017-11-27 14:15:00,36.1,36.11,36.06,36.09,52539.0,32.3517,32.3607,32.3159,32.3428,52539.0
2017-11-27 14:20:00,36.09,36.1,36.07,36.09,18860.0,32.3428,32.3517,32.3249,32.3428,18860.0
2017-11-27 14:25:00,36.09,36.11,36.09,36.11,13329.0,32.3428,32.3607,32.3428,32.3607,13329.0
2017-11-27 14:30:00,36.1,36.11,36.09,36.09,19962.0,32.3517,32.3607,32.3428,32.3428,19962.0
2017-11-27 14:35:00,36.09,36.1,36.09,36.09,21523.0,32.3428,32.3517,32.3428,32.3428,21523.0
2017-11-27 14:40:00,36.09,36.12,36.09,36.12,36183.0,32.3428,32.3697,32.3428,32.3697,36183.0
2017-11-27 14:45:00,36.12,36.12,36.09,36.11,62911.0,32.3697,32.3697,32.3428,32.3607,62911.0
2017-11-27 14:50:00,36.1,36.11,36.09,36.11,39642.0,32.3517,32.3607,32.3428,32.3607,39642.0
2017-11-27 14:55:00,36.11,36.13,36.1,36.13,26393.0,32.3607,32.3786,32.3517,32.3786,26393.0
2017-11-27 15:00:00,36.13,36.13,36.12,36.12,18800.0,32.3786,32.3786,32.3697,32.3697,18800.0
2017-11-27 15:05:00,36.12,36.13,36.12,36.12,28271.0,32.3697,32.3786,32.3697,32.3697,28271.0
2017-11-27 15:10:00,36.12,36.13,36.09,36.09,39275.0,32.3697,32.3786,32.3428,32.3428,39275.0
2017-11-27 15:15:00,36.09,36.11,36.07,36.11,41620.0,32.3428,32.3607,32.3249,32.3607,41620.0
2017-11-27 15:20:00,36.11,36.14,36.1,36.14,69987.0,32.3607,32.3876,32.3517,32.3876,69987.0
2017-11-27 15:25:00,36.14,36.15,36.12,36.13,29799.0,32.3876,32.3965,32.3697,32.3786,29799.0
2017-11-27 15:30:00,36.13,36.13,36.11,36.11,35105.0,32.3786,32.3786,32.3607,32.3607,35105.0
2017-11-27 15:35:00,36.11,36.12,36.1,36.1,38789.0,32.3607,32.3697,32.3517,32.3517,38789.0
2017-11-27 15:40:00,36.1,36.11,36.1,36.11,63604.0,32.3517,32.3607,32.3517,32.3607,63604.0
2017-11-27 15:45:00,36.11,36.12,36.03,36.04,239284.0,32.3607,32.3697,32.289,32.298,239284.0
2017-11-27 15:50:00,36.04,36.05,35.92,35.95,647737.0,32.298,32.3069,32.1904,32.2173,647737.0
2017-11-27 15:55:00,35.95,36.0,35.93,35.99,515588.0,32.2173,32.2621,32.1994,32.2532,515588.0
2017-11-28 09:30:00,36.0,36.06,35.85,36.03,192367.0,32.2621,32.3159,32.1277,32.289,192367.0
2017-11-28 09:35:00,36.03,36.03,35.97,35.98,92045.0,32.289,32.289,32.2352,32.2442,92045.0
2017-11-28 09:40:00,35.98,36.03,35.96,36.0,116027.0,32.2442,32.289,32.2263,32.2621,116027.0
2017-11-28 09:45:00,36.0,36.01,35.82,35.89,197099.0,32.2621,32.2711,32.1008,32.1635,197099.0
2017-11-28 09:50:00,35.89,35.95,35.88,35.9,72575.0,32.1635,32.2173,32.1546,32.1725,72575.0
2017-11-28 09:55:00,35.91,35.91,35.82,35.88,60375.0,32.1815,32.1815,32.1008,32.1546,60375.0
2017-11-28 10:00:00,35.89,36.03,35.87,35.96,432994.0,32.1635,32.289,32.1456,32.2263,432994.0
2017-11-28 10:05:00,35.95,35.96,35.87,35.91,77933.0,32.2173,32.2263,32.1456,32.1815,77933.0
2017-11-28 10:10:00,35.91,35.96,35.91,35.92,54963.0,32.1815,32.2263,32.1815,32.1904,54963.0
2017-11-28 10:15:00,35.92,35.95,35.85,35.85,82229.0,32.1904,32.2173,32.1277,32.1277,82229.0
2017-11-28 10:20:00,35.86,35.92,35.84,35.88,80271.0,32.1367,32.1904,32.1187,32.1546,80271.0
2017-11-28 10:25:00,35.89,35.92,35.88,35.92,40433.0,32.1635,32.1904,32.1546,32.1904,40433.0
2017-11-28 10:30:00,35.91,35.92,35.9,35.9,46720.0,32.1815,32.1904,32.1725,32.1725,46720.0
2017-11-28 10:35:00,35.91,36.04,35.9,36.04,117664.0,32.1815,32.298,32.1725,32.298,117664.0
2017-11-28 10:40:00,36.04,36.07,35.99,36.02,145973.0,32.298,32.3249,32.2532,32.28,145973.0
2017-11-28 10:45:00,36.02,36.02,35.92,35.93,68803.0,32.28,32.28,32.1904,32.1994,68803.0
2017-11-28 10:50:00,35.93,35.95,35.89,35.9,87608.0,32.1994,32.2173,32.1635,32.1725,87608.0
2017-11-28 10:55:00,35.9,35.94,35.89,35.93,42435.0,32.1725,32.2084,32.1635,32.1994,42435.0
2017-11-28 11:00:00,35.94,35.94,35.91,35.93,43212.0,32.2084,32.2084,32.1815,32.1994,43212.0
2017-11-28 11:05:00,35.93,35.93,35.88,35.91,69670.0,32.1994,32.1994,32.1546,32.1815,69670.0
2017-11-28 11:10:00,35.91,35.98,35.89,35.98,40477.0,32.1815,32.2442,32.1635,32.2442,40477.0
2017-11-28 11:15:00,35.98,36.02,35.96,36.01,59583.0,32.2442,32.28,32.2263,32.2711,59583.0
2017-11-28 11:20:00,36.01,36.01,35.97,35.99,29661.0,32.2711,32.2711,32.2352,32.2532,29661.0
2017-11-28 11:25:00,35.99,36.01,35.95,36.01,55126.0,32.2532,32.2711,32.2173,32.2711,55126.0
2017-11-28 11:30:00,36.0,36.11,35.97,36.11,87320.0,32.2621,32.3607,32.2352,32.3607,87320.0
2017-11-28 11:35:00,36.11,36.12,36.06,36.06,33990.0,32.3607,32.3697,32.3159,32.3159,33990.0
2017-11-28 11:40:00,36.06,36.13,36.06,36.09,45984.0,32.3159,32.3786,32.3159,32.3428,45984.0
2017-11-28 11:45:00,36.1,36.1,36.06,36.08,37419.0,32.3517,32.3517,32.3159,32.3338,37419.0
2017-11-28 11:50:00,36.08,36.09,36.04,36.06,113395.0,32.3338,32.3428,32.298,32.3159,113395.0
2017-11-28 11:55:00,36.05,36.06,36.04,36.05,63146.0,32.3069,32.3159,32.298,32.3069,63146.0
2017-11-28 12:00:00,36.04,36.07,36.03,36.07,234665.0,32.298,32.3249,32.289,32.3249,234665.0
2017-11-28 12:05:00,36.08,36.12,36.07,36.12,47783.0,32.3338,32.3697,32.3249,32.3697,47783.0
2017-11-28 12:10:00,36.12,36.14,36.11,36.14,25484.0,32.3697,32.3876,32.3607,32.3876,25484.0
2017-11-28 12:15:00,36.14,36.15,36.11,36.15,41224.0,32.3876,32.3965,32.3607,32.3965,41224.0
2017-11-28 12:20:00,36.14,36.18,36.12,36.18,83097.0,32.3876,32.4234,32.3697,32.4234,83097.0
2017-11-28 12:25:00,36.19,36.2,36.16,36.17,35311.0,32.4324,32.4414,32.4055,32.4145,35311.0
2017-11-28 12:30:00,36.18,36.19,36.15,36.15,23931.0,32.4234,32.4324,32.3965,32.3965,23931.0
2017-11-28 12:35:00,36.14,36.15,36.11,36.14,42442.0,32.3876,32.3965,32.3607,32.3876,42442.0
2017-11-28 12:40:00,36.14,36.17,36.11,36.12,25677.0,32.3876,32.4145,32.3607,32.3697,25677.0
2017-11-28 12:45:00,36.12,36.14,36.11,36.14,47719.0,32.3697,32.3876,32.3607,32.3876,47719.0
2017-11-28 12:50:00,36.14,36.17,36.13,36.16,33255.0,32.3876,32.4145,32.3786,32.4055,33255.0
2017-11-28 12:55:00,36.15,36.19,36.15,36.16,36978.0,32.3965,32.4324,32.3965,32.4055,36978.0
2017-11-28 13:00:00,36.16,36.18,36.13,36.13,47749.0,32.4055,32.4234,32.3786,32.3786,47749.0
2017-11-28 13:05:00,36.13,36.16,36.13,36.14,34929.0,32.3786,32.4055,32.3786,32.3876,34929.0
2017-11-28 13:10:00,36.13,36.15,36.1,36.11,62256.0,32.3786,32.3965,32.3517,32.3607,62256.0
2017-11-28 13:15:00,36.11,36.12,36.07,36.07,65686.0,32.3607,32.3697,32.3249,32.3249,65686.0
2017-11-28 13:20:00,36.07,36.08,36.02,36.05,70832.0,32.3249,32.3338,32.28,32.3069,70832.0
2017-11-28 13:25:00,36.05,36.05,36.0,36.02,73448.0,32.3069,32.3069,32.2621,32.28,73448.0
2017-11-28 13:30:00,36.02,36.04,36.0,36.04,81139.0,32.28,32.298,32.2621,32.298,81139.0
2017-11-28 13:35:00,36.05,36.05,36.0,36.0,37163.0,32.3069,32.3069,32.2621,32.2621,37163.0
2017-11-28 13:40:00,36.01,36.04,35.99,36.0,45900.0,32.2711,32.298,32.2532,32.2621,45900.0
2017-11-28 13:45:00,36.0,36.02,35.99,36.0,46034.0,32.2621,32.28,32.2532,32.2621,46034.0
2017-11-28 13:50:00,36.01,36.01,35.93,35.93,66059.0,32.2711,32.2711,32.1994,32.1994,66059.0
2017-11-28 13:55:00,35.94,35.96,35.9,35.9,71109.0,32.2084,32.2263,32.1725,32.1725,71109.0
2017-11-28 14:00:00,35.91,35.91,35.85,35.88,53647.0,32.1815,32.1815,32.1277,32.1546,53647.0
2017-11-28 14:05:00,35.88,35.94,35.87,35.92,137595.0,32.1546,32.2084,32.1456,32.1904,137595.0
2017-11-28 14:10:00,35.93,35.93,35.89,35.9,46081.0,32.1994,32.1994,32.1635,32.1725,46081.0
2017-11-28 14:15:00,35.91,35.93,35.87,35.93,44050.0,32.1815,32.1994,32.1456,32.1994,44050.0
2017-11-28 14:20:00,35.92,35.94,35.91,35.93,29302.0,32.1904,32.2084,32.1815,32.1994,29302.0
2017-11-28 14:25:00,35.94,35.96,35.9,35.96,65177.0,32.2084,32.2263,32.1725,32.2263,65177.0
2017-11-28 14:30:00,35.95,35.96,35.9,35.95,73081.0,32.2173,32.2263,32.1725,32.2173,73081.0
2017-11-28 14:35:00,35.95,35.97,35.93,35.95,81284.0,32.2173,32.2352,32.1994,32.2173,81284.0
2017-11-28 14:40:00,35.95,35.99,35.94,35.94,92077.0,32.2173,32.2532,32.2084,32.2084,92077.0
2017-11-28 14:45:00,35.95,35.95,35.87,35.89,225735.0,32.2173,32.2173,32.1456,32.1635,225735.0
2017-11-28 14:50:00,35.89,35.92,35.81,35.83,267153.0,32.1635,32.1904,32.0919,32.1098,267153.0
2017-11-28 14:55:00,35.83,35.83,35.74,35.77,132687.0,32.1098,32.1098,32.0291,32.056,132687.0
2017-11-28 15:00:00,35.77,35.78,35.66,35.69,189463.0,32.056,32.065,31.9574,31.9843,189463.0
2017-11-28 15:05:00,35.69,35.7,35.66,35.68,119557.0,31.9843,31.9933,31.9574,31.9753,119557.0
2017-11-28 15:10:00,35.68,35.71,35.67,35.7,110910.0,31.9753,32.0022,31.9664,31.9933,110910.0
2017-11-28 15:15:00,35.7,35.71,35.69,35.7,113825.0,31.9933,32.0022,31.9843,31.9933,113825.0
2017-11-28 15:20:00,35.69,35.71,35.64,35.65,246237.0,31.9843,32.0022,31.9395,31.9485,246237.0
2017-11-28 15:25:00,35.64,35.67,35.62,35.65,173864.0,31.9395,31.9664,31.9216,31.9485,173864.0
2017-11-28 15:30:00,35.65,35.72,35.64,35.7,109001.0,31.9485,32.0112,31.9395,31.9933,109001.0
2017-11-28 15:35:00,35.69,35.72,35.6,35.6,241996.0,31.9843,32.0112,31.9037,31.9037,241996.0
2017-11-28 15:40:00,35.6,35.61,35.56,35.61,234184.0,31.9037,31.9126,31.8678,31.9126,234184.0
2017-11-28 15:45:00,35.6,35.61,35.59,35.61,195598.0,31.9037,31.9126,31.8947,31.9126,195598.0
2017-11-28 15:50:00,35.61,35.61,35.55,35.58,413840.0,31.9126,31.9126,31.8588,31.8857,413840.0
2017-11-28 15:55:00,35.58,35.58,35.42,35.49,1302171.0,31.8857,31.8857,31.7423,31.8051,1302171.0
2017-11-29 09:30:00,35.42,35.45,34.95,34.99,314411.0,31.7423,31.7692,31.3211,31.357,314411.0
2017-11-29 09:35:00,34.98,35.17,34.98,35.0,169966.0,31.348,31.5183,31.348,31.366,169966.0
2017-11-29 09:40:00,35.0,35.02,34.84,34.88,313834.0,31.366,31.3839,31.2226,31.2584,313834.0
2017-11-29 09:45:00,34.89,34.89,34.73,34.79,278516.0,31.2674,31.2674,31.124,31.1778,278516.0
2017-11-29 09:50:00,34.79,34.83,34.76,34.78,321631.0,31.1778,31.2136,31.1509,31.1688,321631.0
2017-11-29 09:55:00,34.78,34.92,34.77,34.88,245901.0,31.1688,31.2943,31.1598,31.2584,245901.0
2017-11-29 10:00:00,34.88,34.88,34.8,34.86,204377.0,31.2584,31.2584,31.1867,31.2405,204377.0
2017-11-29 10:05:00,34.85,34.9,34.84,34.84,117006.0,31.2315,31.2763,31.2226,31.2226,117006.0
2017-11-29 10:10:00,34.85,34.86,34.77,34.77,156585.0,31.2315,31.2405,31.1598,31.1598,156585.0
2017-11-29 10:15:00,34.77,34.78,34.4,34.43,829621.0,31.1598,31.1688,30.8283,30.8551,829621.0
2017-11-29 10:20:00,34.42,34.46,34.33,34.36,502783.0,30.8462,30.882,30.7655,30.7924,502783.0
2017-11-29 10:25:00,34.36,34.37,34.26,34.36,450000.0,30.7924,30.8014,30.7028,30.7924,450000.0
2017-11-29 10:30:00,34.37,34.45,34.32,34.37,360786.0,30.8014,30.8731,30.7566,30.8014,360786.0
2017-11-29 10:35:00,34.38,34.42,34.32,34.36,232520.0,30.8103,30.8462,30.7566,30.7924,232520.0
2017-11-29 10:40:00,34.36,34.36,34.23,34.3,492503.0,30.7924,30.7924,30.6759,30.7386,492503.0
2017-11-29 10:45:00,34.31,34.5,34.27,34.43,498679.0,30.7476,30.9179,30.7117,30.8551,498679.0
2017-11-29 10:50:00,34.42,34.55,34.38,34.47,481851.0,30.8462,30.9627,30.8103,30.891,481851.0
2017-11-29 10:55:00,34.48,34.49,34.33,34.38,584629.0,30.8999,30.9089,30.7655,30.8103,584629.0
2017-11-29 11:00:00,34.38,34.38,34.26,34.3,258340.0,30.8103,30.8103,30.7028,30.7386,258340.0
2017-11-29 11:05:00,34.29,34.32,34.21,34.21,161607.0,30.7297,30.7566,30.658,30.658,161607.0
2017-11-29 11:10:00,34.21,34.26,34.17,34.22,271865.0,30.658,30.7028,30.6221,30.6669,271865.0
2017-11-29 11:15:00,34.21,34.27,34.17,34.2,143387.0,30.658,30.7117,30.6221,30.649,143387.0
2017-11-29 11:20:00,34.2,34.22,34.13,34.14,134776.0,30.649,30.6669,30.5863,30.5952,134776.0
2017-11-29 11:25:00,34.14,34.23,34.11,34.2,144769.0,30.5952,30.6759,30.5684,30.649,144769.0
2017-11-29 11:30:00,34.2,34.22,34.16,34.2,101940.0,30.649,30.6669,30.6132,30.649,101940.0
2017-11-29 11:35:00,34.2,34.21,34.14,34.17,91116.0,30.649,30.658,30.5952,30.6221,91116.0
2017-11-29 11:40:00,34.16,34.17,34.03,34.07,120346.0,30.6132,30.6221,30.4967,30.5325,120346.0
2017-11-29 11:45:00,34.07,34.07,33.94,34.05,282855.0,30.5325,30.5325,30.416,30.5146,282855.0
2017-11-29 11:50:00,34.04,34.12,34.0,34.1,145868.0,30.5056,30.5773,30.4698,30.5594,145868.0
2017-11-29 11:55:00,34.09,34.1,34.04,34.07,226877.0,30.5504,30.5594,30.5056,30.5325,226877.0
2017-11-29 12:00:00,34.07,34.13,34.04,34.05,206783.0,30.5325,30.5863,30.5056,30.5146,206783.0
2017-11-29 12:05:00,34.05,34.15,34.04,34.13,185867.0,30.5146,30.6042,30.5056,30.5863,185867.0
2017-11-29 12:10:00,34.13,34.15,34.09,34.11,347297.0,30.5863,30.6042,30.5504,30.5684,347297.0
2017-11-29 12:15:00,34.12,34.31,34.11,34.31,357740.0,30.5773,30.7476,30.5684,30.7476,357740.0
2017-11-29 12:20:00,34.31,34.39,34.3,34.39,230892.0,30.7476,30.8193,30.7386,30.8193,230892.0
2017-11-29 12:25:00,34.38,34.39,34.29,34.31,152228.0,30.8103,30.8193,30.7297,30.7476,152228.0
2017-11-29 12:30:00,34.32,34.32,34.28,34.32,136313.0,30.7566,30.7566,30.7207,30.7566,136313.0
2017-11-29 12:35:00,34.32,34.41,34.31,34.4,146513.0,30.7566,30.8372,30.7476,30.8283,146513.0
2017-11-29 12:40:00,34.4,34.47,34.37,34.45,565654.0,30.8283,30.891,30.8014,30.8731,565654.0
2017-11-29 12:45:00,34.46,34.5,34.43,34.46,113760.0,30.882,30.9179,30.8551,30.882,113760.0
2017-11-29 12:50:00,34.45,34.46,34.38,34.41,94099.0,30.8731,30.882,30.8103,30.8372,94099.0
2017-11-29 12:55:00,34.4,34.43,34.37,34.41,111624.0,30.8283,30.8551,30.8014,30.8372,111624.0
2017-11-29 13:00:00,34.4,34.45,34.39,34.44,151665.0,30.8283,30.8731,30.8193,30.8641,151665.0
2017-11-29 13:05:00,34.45,34.45,34.39,34.41,122746.0,30.8731,30.8731,30.8193,30.8372,122746.0
2017-11-29 13:10:00,34.41,34.48,34.4,34.45,83791.0,30.8372,30.8999,30.8283,30.8731,83791.0
2017-11-29 13:15:00,34.45,34.51,34.44,34.51,366157.0,30.8731,30.9268,30.8641,30.9268,366157.0
2017-11-29 13:20:00,34.51,34.64,34.49,34.61,187043.0,30.9268,31.0433,30.9089,31.0164,187043.0
2017-11-29 13:25:00,34.61,34.66,34.6,34.6,63343.0,31.0164,31.0613,31.0075,31.0075,63343.0
2017-11-29 13:30:00,34.6,34.63,34.58,34.62,74893.0,31.0075,31.0344,30.9896,31.0254,74893.0
2017-11-29 13:35:00,34.63,34.66,34.62,34.65,62922.0,31.0344,31.0613,31.0254,31.0523,62922.0
2017-11-29 13:40:00,34.64,34.64,34.59,34.6,129850.0,31.0433,31.0433,30.9985,31.0075,129850.0
2017-11-29 13:45:00,34.6,34.6,34.54,34.54,113160.0,31.0075,31.0075,30.9537,30.9537,113160.0
2017-11-29 13:50:00,34.54,34.55,34.49,34.51,171691.0,30.9537,30.9627,30.9089,30.9268,171691.0
2017-11-29 13:55:00,34.5,34.53,34.49,34.5,165316.0,30.9179,30.9448,30.9089,30.9179,165316.0
2017-11-29 14:00:00,34.5,34.53,34.47,34.48,224644.0,30.9179,30.9448,30.891,30.8999,224644.0
2017-11-29 14:05:00,34.48,34.52,34.48,34.5,63968.0,30.8999,30.9358,30.8999,30.9179,63968.0
2017-11-29 14:10:00,34.5,34.52,34.48,34.51,105554.0,30.9179,30.9358,30.8999,30.9268,105554.0
2017-11-29 14:15:00,34.51,34.52,34.47,34.48,78033.0,30.9268,30.9358,30.891,30.8999,78033.0
2017-11-29 14:20:00,34.48,34.56,34.47,34.55,115708.0,30.8999,30.9716,30.891,30.9627,115708.0
2017-11-29 14:25:00,34.55,34.55,34.43,34.46,311954.0,30.9627,30.9627,30.8551,30.882,311954.0
2017-11-29 14:30:00,34.46,34.47,34.42,34.44,313573.0,30.882,30.891,30.8462,30.8641,313573.0
2017-11-29 14:35:00,34.44,34.44,34.34,34.34,149393.0,30.8641,30.8641,30.7745,30.7745,149393.0
2017-11-29 14:40:00,34.34,34.47,34.34,34.39,480695.0,30.7745,30.891,30.7745,30.8193,480695.0
2017-11-29 14:45:00,34.38,34.4,34.34,34.4,143732.0,30.8103,30.8283,30.7745,30.8283,143732.0
2017-11-29 14:50:00,34.4,34.45,34.39,34.44,158014.0,30.8283,30.8731,30.8193,30.8641,158014.0
2017-11-29 14:55:00,34.45,34.45,34.38,34.39,105709.0,30.8731,30.8731,30.8103,30.8193,105709.0
2017-11-29 15:00:00,34.4,34.42,34.38,34.39,139367.0,30.8283,30.8462,30.8103,30.8193,139367.0
2017-11-29 15:05:00,34.39,34.39,34.32,34.38,193829.0,30.8193,30.8193,30.7566,30.8103,193829.0
2017-11-29 15:10:00,34.37,34.41,34.37,34.38,178713.0,30.8014,30.8372,30.8014,30.8103,178713.0
2017-11-29 15:15:00,34.38,34.4,34.36,34.4,159085.0,30.8103,30.8283,30.7924,30.8283,159085.0
2017-11-29 15:20:00,34.4,34.46,34.39,34.45,802258.0,30.8283,30.882,30.8193,30.8731,802258.0
2017-11-29 15:25:00,34.45,34.46,34.43,34.45,236793.0,30.8731,30.882,30.8551,30.8731,236793.0
2017-11-29 15:30:00,34.45,34.52,34.43,34.51,248214.0,30.8731,30.9358,30.8551,30.9268,248214.0
2017-11-29 15:35:00,34.51,34.52,34.4,34.43,204610.0,30.9268,30.9358,30.8283,30.8551,204610.0
2017-11-29 15:40:00,34.43,34.44,34.4,34.41,193037.0,30.8551,30.8641,30.8283,30.8372,193037.0
2017-11-29 15:45:00,34.41,34.44,34.4,34.44,299534.0,30.8372,30.8641,30.8283,30.8641,299534.0
2017-11-29 15:50:00,34.43,34.46,34.4,34.4,537166.0,30.8551,30.882,30.8283,30.8283,537166.0
2017-11-29 15:55:00,34.4,34.41,34.36,34.37,874066.0,30.8283,30.8372,30.7924,30.8014,874066.0
2017-11-30 09:30:00,34.48,34.79,34.46,34.78,327234.0,30.8999,31.1778,30.882,31.1688,327234.0
2017-11-30 09:35:00,34.78,34.91,34.76,34.88,469821.0,31.1688,31.2853,31.1509,31.2584,469821.0
2017-11-30 09:40:00,34.88,34.95,34.82,34.84,175762.0,31.2584,31.3211,31.2046,31.2226,175762.0
2017-11-30 09:45:00,34.84,34.88,34.74,34.88,124983.0,31.2226,31.2584,31.1329,31.2584,124983.0
2017-11-30 09:50:00,34.86,34.86,34.74,34.76,96807.0,31.2405,31.2405,31.1329,31.1509,96807.0
2017-11-30 09:55:00,34.77,34.83,34.72,34.77,102846.0,31.1598,31.2136,31.115,31.1598,102846.0
2017-11-30 10:00:00,34.78,34.91,34.77,34.9,157258.0,31.1688,31.2853,31.1598,31.2763,157258.0
2017-11-30 10:05:00,34.9,35.0,34.89,34.98,181703.0,31.2763,31.366,31.2674,31.348,181703.0
2017-11-30 10:10:00,34.99,35.09,34.96,35.05,217312.0,31.357,31.4466,31.3301,31.4108,217312.0
2017-11-30 10:15:00,35.04,35.04,34.96,35.01,147491.0,31.4018,31.4018,31.3301,31.3749,147491.0
2017-11-30 10:20:00,35.02,35.1,34.99,35.09,116807.0,31.3839,31.4556,31.357,31.4466,116807.0
2017-11-30 10:25:00,35.09,35.09,34.97,35.03,165075.0,31.4466,31.4466,31.3391,31.3928,165075.0
2017-11-30 10:30:00,35.04,35.19,35.03,35.12,170327.0,31.4018,31.5362,31.3928,31.4735,170327.0
2017-11-30 10:35:00,35.13,35.14,35.04,35.06,104037.0,31.4825,31.4914,31.4018,31.4197,104037.0
2017-11-30 10:40:00,35.06,35.09,35.03,35.04,296629.0,31.4197,31.4466,31.3928,31.4018,296629.0
2017-11-30 10:45:00,35.04,35.09,34.99,35.07,99457.0,31.4018,31.4466,31.357,31.4287,99457.0
2017-11-30 10:50:00,35.07,35.09,35.0,35.08,105113.0,31.4287,31.4466,31.366,31.4376,105113.0
2017-11-30 10:55:00,35.08,35.1,35.02,35.02,101099.0,31.4376,31.4556,31.3839,31.3839,101099.0
2017-11-30 11:00:00,35.02,35.14,35.0,35.13,127267.0,31.3839,31.4914,31.366,31.4825,127267.0
2017-11-30 11:05:00,35.13,35.14,35.08,35.1,284202.0,31.4825,31.4914,31.4376,31.4556,284202.0
2017-11-30 11:10:00,35.1,35.18,35.09,35.16,114446.0,31.4556,31.5273,31.4466,31.5093,114446.0
2017-11-30 11:15:00,35.16,35.18,35.09,35.14,364707.0,31.5093,31.5273,31.4466,31.4914,364707.0
2017-11-30 11:20:00,35.13,35.14,35.03,35.07,1031303.0,31.4825,31.4914,31.3928,31.4287,1031303.0
2017-11-30 11:25:00,35.06,35.07,34.98,35.05,219554.0,31.4197,31.4287,31.348,31.4108,219554.0
2017-11-30 11:30:00,35.05,35.1,35.01,35.09,112175.0,31.4108,31.4556,31.3749,31.4466,112175.0
2017-11-30 11:35:00,35.08,35.08,35.02,35.05,41528.0,31.4376,31.4376,31.3839,31.4108,41528.0
2017-11-30 11:40:00,35.05,35.06,34.99,34.99,206037.0,31.4108,31.4197,31.357,31.357,206037.0
2017-11-30 11:45:00,34.99,35.07,34.99,35.04,108658.0,31.357,31.4287,31.357,31.4018,108658.0
2017-11-30 11:50:00,35.04,35.06,35.03,35.05,41325.0,31.4018,31.4197,31.3928,31.4108,41325.0
2017-11-30 11:55:00,35.04,35.08,35.03,35.06,50855.0,31.4018,31.4376,31.3928,31.4197,50855.0
2017-11-30 12:00:00,35.07,35.08,35.02,35.02,72084.0,31.4287,31.4376,31.3839,31.3839,72084.0
2017-11-30 12:05:00,35.03,35.08,35.02,35.08,63958.0,31.3928,31.4376,31.3839,31.4376,63958.0
2017-11-30 12:10:00,35.08,35.09,35.03,35.05,506321.0,31.4376,31.4466,31.3928,31.4108,506321.0
2017-11-30 12:15:00,35.06,35.11,35.05,35.08,57681.0,31.4197,31.4645,31.4108,31.4376,57681.0
2017-11-30 12:20:00,35.08,35.11,35.07,35.09,62778.0,31.4376,31.4645,31.4287,31.4466,62778.0
2017-11-30 12:25:00,35.09,35.11,35.07,35.09,40003.0,31.4466,31.4645,31.4287,31.4466,40003.0
2017-11-30 12:30:00,35.09,35.11,35.05,35.07,85015.0,31.4466,31.4645,31.4108,31.4287,85015.0
2017-11-30 12:35:00,35.07,35.07,35.0,35.01,90749.0,31.4287,31.4287,31.366,31.3749,90749.0
2017-11-30 12:40:00,35.01,35.07,35.01,35.03,41275.0,31.3749,31.4287,31.3749,31.3928,41275.0
2017-11-30 12:45:00,35.04,35.05,34.99,34.99,61409.0,31.4018,31.4108,31.357,31.357,61409.0
2017-11-30 12:50:00,34.99,35.0,34.97,34.97,54612.0,31.357,31.366,31.3391,31.3391,54612.0
2017-11-30 12:55:00,34.97,35.04,34.97,35.02,105774.0,31.3391,31.4018,31.3391,31.3839,105774.0
2017-11-30 13:00:00,35.03,35.08,35.03,35.06,42190.0,31.3928,31.4376,31.3928,31.4197,42190.0
2017-11-30 13:05:00,35.07,35.11,35.06,35.11,65753.0,31.4287,31.4645,31.4197,31.4645,65753.0
2017-11-30 13:10:00,35.1,35.12,35.04,35.08,215550.0,31.4556,31.4735,31.4018,31.4376,215550.0
2017-11-30 13:15:00,35.08,35.1,35.01,35.01,42613.0,31.4376,31.4556,31.3749,31.3749,42613.0
2017-11-30 13:20:00,35.01,35.01,34.92,34.93,169175.0,31.3749,31.3749,31.2943,31.3032,169175.0
2017-11-30 13:25:00,34.93,35.0,34.93,34.96,148287.0,31.3032,31.366,31.3032,31.3301,148287.0
2017-11-30 13:30:00,34.97,34.98,34.93,34.95,66870.0,31.3391,31.348,31.3032,31.3211,66870.0
2017-11-30 13:35:00,34.96,34.99,34.94,34.96,92068.0,31.3301,31.357,31.3122,31.3301,92068.0
2017-11-30 13:40:00,34.96,34.98,34.93,34.96,129552.0,31.3301,31.348,31.3032,31.3301,129552.0
2017-11-30 13:45:00,34.95,34.99,34.94,34.98,39918.0,31.3211,31.357,31.3122,31.348,39918.0
2017-11-30 13:50:00,34.98,34.98,34.85,34.85,130026.0,31.348,31.348,31.2315,31.2315,130026.0
2017-11-30 13:55:00,34.85,34.92,34.83,34.91,251708.0,31.2315,31.2943,31.2136,31.2853,251708.0
2017-11-30 14:00:00,34.91,34.94,34.87,34.88,46352.0,31.2853,31.3122,31.2495,31.2584,46352.0
2017-11-30 14:05:00,34.87,34.88,34.82,34.86,806513.0,31.2495,31.2584,31.2046,31.2405,806513.0
2017-11-30 14:10:00,34.86,34.93,34.86,34.87,55833.0,31.2405,31.3032,31.2405,31.2495,55833.0
2017-11-30 14:15:00,34.87,34.88,34.84,34.85,80344.0,31.2495,31.2584,31.2226,31.2315,80344.0
2017-11-30 14:20:00,34.85,34.87,34.85,34.86,33867.0,31.2315,31.2495,31.2315,31.2405,33867.0
2017-11-30 14:25:00,34.86,34.87,34.84,34.84,105305.0,31.2405,31.2495,31.2226,31.2226,105305.0
2017-11-30 14:30:00,34.84,34.85,34.77,34.79,118024.0,31.2226,31.2315,31.1598,31.1778,118024.0
2017-11-30 14:35:00,34.78,34.79,34.76,34.77,44328.0,31.1688,31.1778,31.1509,31.1598,44328.0
2017-11-30 14:40:00,34.77,34.78,34.76,34.77,49359.0,31.1598,31.1688,31.1509,31.1598,49359.0
2017-11-30 14:45:00,34.77,34.77,34.68,34.69,216457.0,31.1598,31.1598,31.0792,31.0881,216457.0
2017-11-30 14:50:00,34.69,34.69,34.63,34.63,94753.0,31.0881,31.0881,31.0344,31.0344,94753.0
2017-11-30 14:55:00,34.64,34.65,34.61,34.62,95965.0,31.0433,31.0523,31.0164,31.0254,95965.0
2017-11-30 15:00:00,34.62,34.65,34.61,34.64,59949.0,31.0254,31.0523,31.0164,31.0433,59949.0
2017-11-30 15:05:00,34.65,34.65,34.54,34.6,185359.0,31.0523,31.0523,30.9537,31.0075,185359.0
2017-11-30 15:10:00,34.6,34.66,34.59,34.65,50294.0,31.0075,31.0613,30.9985,31.0523,50294.0
2017-11-30 15:15:00,34.65,34.67,34.63,34.63,66148.0,31.0523,31.0702,31.0344,31.0344,66148.0
2017-11-30 15:20:00,34.64,34.66,34.61,34.65,95076.0,31.0433,31.0613,31.0164,31.0523,95076.0
2017-11-30 15:25:00,34.65,34.66,34.62,34.64,80729.0,31.0523,31.0613,31.0254,31.0433,80729.0
2017-11-30 15:30:00,34.64,34.65,34.58,34.59,198109.0,31.0433,31.0523,30.9896,30.9985,198109.0
2017-11-30 15:35:00,34.59,34.6,34.54,34.55,197360.0,30.9985,31.0075,30.9537,30.9627,197360.0
2017-11-30 15:40:00,34.55,34.57,34.55,34.55,154759.0,30.9627,30.9806,30.9627,30.9627,154759.0
2017-11-30 15:45:00,34.55,34.66,34.55,34.66,218695.0,30.9627,31.0613,30.9627,31.0613,218695.0
2017-11-30 15:50:00,34.66,34.73,34.66,34.71,384385.0,31.0613,31.124,31.0613,31.1061,384385.0
2017-11-30 15:55:00,34.71,34.71,34.64,34.66,613362.0,31.1061,31.1061,31.0433,31.0613,613362.0
2017-12-01 09:30:00,34.48,34.64,34.31,34.64,299109.0,30.8999,31.0433,30.7476,31.0433,299109.0
2017-12-01 09:35:00,34.63,34.78,34.57,34.78,109774.0,31.0344,31.1688,30.9806,31.1688,109774.0
2017-12-01 09:40:00,34.77,34.81,34.69,34.8,126805.0,31.1598,31.1957,31.0881,31.1867,126805.0
2017-12-01 09:45:00,34.8,34.88,34.73,34.84,149605.0,31.1867,31.2584,31.124,31.2226,149605.0
2017-12-01 09:50:00,34.84,34.96,34.84,34.93,139647.0,31.2226,31.3301,31.2226,31.3032,139647.0
2017-12-01 09:55:00,34.92,34.93,34.82,34.87,187460.0,31.2943,31.3032,31.2046,31.2495,187460.0
2017-12-01 10:00:00,34.87,35.01,34.86,35.0,207147.0,31.2495,31.3749,31.2405,31.366,207147.0
2017-12-01 10:05:00,35.01,35.09,35.0,35.05,165541.0,31.3749,31.4466,31.366,31.4108,165541.0
2017-12-01 10:10:00,35.05,35.12,35.02,35.09,136315.0,31.4108,31.4735,31.3839,31.4466,136315.0
2017-12-01 10:15:00,35.09,35.23,35.08,35.16,200601.0,31.4466,31.5721,31.4376,31.5093,200601.0
2017-12-01 10:20:00,35.16,35.21,35.13,35.13,141053.0,31.5093,31.5541,31.4825,31.4825,141053.0
2017-12-01 10:25:00,35.13,35.19,35.06,35.17,166102.0,31.4825,31.5362,31.4197,31.5183,166102.0
2017-12-01 10:30:00,35.18,35.2,35.09,35.13,78764.0,31.5273,31.5452,31.4466,31.4825,78764.0
2017-12-01 10:35:00,35.13,35.14,35.04,35.09,97489.0,31.4825,31.4914,31.4018,31.4466,97489.0
2017-12-01 10:40:00,35.09,35.2,35.08,35.16,71036.0,31.4466,31.5452,31.4376,31.5093,71036.0
2017-12-01 10:45:00,35.16,35.24,35.11,35.22,95216.0,31.5093,31.581,31.4645,31.5631,95216.0
2017-12-01 10:50:00,35.22,35.23,35.15,35.16,81179.0,31.5631,31.5721,31.5004,31.5093,81179.0
2017-12-01 10:55:00,35.16,35.22,35.15,35.19,121632.0,31.5093,31.5631,31.5004,31.5362,121632.0
2017-12-01 11:00:00,35.2,35.23,35.17,35.2,144643.0,31.5452,31.5721,31.5183,31.5452,144643.0
2017-12-01 11:05:00,35.19,35.24,35.01,35.08,319905.0,31.5362,31.581,31.3749,31.4376,319905.0
2017-12-01 11:10:00,35.08,35.09,34.83,34.98,216148.0,31.4376,31.4466,31.2136,31.348,216148.0
2017-12-01 11:15:00,34.99,35.01,34.86,34.91,90515.0,31.357,31.3749,31.2405,31.2853,90515.0
2017-12-01 11:20:00,34.93,34.93,34.71,34.75,108993.0,31.3032,31.3032,31.1061,31.1419,108993.0
2017-12-01 11:25:00,34.74,34.79,34.65,34.71,109185.0,31.1329,31.1778,31.0523,31.1061,109185.0
2017-12-01 11:30:00,34.7,34.85,34.55,34.82,129016.0,31.0971,31.2315,30.9627,31.2046,129016.0
2017-12-01 11:35:00,34.8,34.93,34.73,34.85,94849.0,31.1867,31.3032,31.124,31.2315,94849.0
2017-12-01 11:40:00,34.86,34.94,34.84,34.89,83388.0,31.2405,31.3122,31.2226,31.2674,83388.0
2017-12-01 11:45:00,34.88,34.89,34.78,34.79,86897.0,31.2584,31.2674,31.1688,31.1778,86897.0
2017-12-01 11:50:00,34.8,34.92,34.7,34.92,107620.0,31.1867,31.2943,31.0971,31.2943,107620.0
2017-12-01 11:55:00,34.91,34.95,34.79,34.92,71843.0,31.2853,31.3211,31.1778,31.2943,71843.0
2017-12-01 12:00:00,34.92,35.01,34.84,35.0,97173.0,31.2943,31.3749,31.2226,31.366,97173.0
2017-12-01 12:05:00,35.0,35.15,34.94,35.14,143181.0,31.366,31.5004,31.3122,31.4914,143181.0
2017-12-01 12:10:00,35.12,35.13,35.0,35.0,78342.0,31.4735,31.4825,31.366,31.366,78342.0
2017-12-01 12:15:00,34.99,35.04,34.84,34.93,62750.0,31.357,31.4018,31.2226,31.3032,62750.0
2017-12-01 12:20:00,34.94,34.99,34.9,34.96,44070.0,31.3122,31.357,31.2763,31.3301,44070.0
2017-12-01 12:25:00,34.97,35.0,34.92,34.96,47382.0,31.3391,31.366,31.2943,31.3301,47382.0
2017-12-01 12:30:00,34.96,34.98,34.87,34.88,46668.0,31.3301,31.348,31.2495,31.2584,46668.0
2017-12-01 12:35:00,34.87,34.88,34.78,34.83,44097.0,31.2495,31.2584,31.1688,31.2136,44097.0
2017-12-01 12:40:00,34.82,34.96,34.81,34.94,63830.0,31.2046,31.3301,31.1957,31.3122,63830.0
2017-12-01 12:45:00,34.93,35.05,34.92,35.0,67028.0,31.3032,31.4108,31.2943,31.366,67028.0
2017-12-01 12:50:00,35.0,35.06,34.99,35.01,55487.0,31.366,31.4197,31.357,31.3749,55487.0
2017-12-01 12:55:00,35.0,35.07,34.99,35.05,45278.0,31.366,31.4287,31.357,31.4108,45278.0
2017-12-01 13:00:00,35.05,35.09,35.02,35.07,46708.0,31.4108,31.4466,31.3839,31.4287,46708.0
2017-12-01 13:05:00,35.07,35.07,34.98,34.98,26669.0,31.4287,31.4287,31.348,31.348,26669.0
2017-12-01 13:10:00,34.98,35.07,34.97,35.02,43663.0,31.348,31.4287,31.3391,31.3839,43663.0
2017-12-01 13:15:00,35.02,35.03,34.96,34.98,59767.0,31.3839,31.3928,31.3301,31.348,59767.0
2017-12-01 13:20:00,34.98,35.09,34.96,35.08,62360.0,31.348,31.4466,31.3301,31.4376,62360.0
2017-12-01 13:25:00,35.08,35.1,35.03,35.1,39538.0,31.4376,31.4556,31.3928,31.4556,39538.0
2017-12-01 13:30:00,35.11,35.14,35.1,35.12,47072.0,31.4645,31.4914,31.4556,31.4735,47072.0
2017-12-01 13:35:00,35.12,35.16,35.11,35.15,54015.0,31.4735,31.5093,31.4645,31.5004,54015.0
2017-12-01 13:40:00,35.15,35.15,35.11,35.12,66509.0,31.5004,31.5004,31.4645,31.4735,66509.0
2017-12-01 13:45:00,35.12,35.13,35.06,35.08,100196.0,31.4735,31.4825,31.4197,31.4376,100196.0
2017-12-01 13:50:00,35.07,35.1,35.06,35.1,45263.0,31.4287,31.4556,31.4197,31.4556,45263.0
2017-12-01 13:55:00,35.09,35.14,35.08,35.08,73940.0,31.4466,31.4914,31.4376,31.4376,73940.0
2017-12-01 14:00:00,35.08,35.13,35.04,35.13,123032.0,31.4376,31.4825,31.4018,31.4825,123032.0
2017-12-01 14:05:00,35.13,35.13,35.02,35.1,200955.0,31.4825,31.4825,31.3839,31.4556,200955.0
2017-12-01 14:10:00,35.1,35.11,35.08,35.1,76720.0,31.4556,31.4645,31.4376,31.4556,76720.0
2017-12-01 14:15:00,35.08,35.11,35.06,35.09,34522.0,31.4376,31.4645,31.4197,31.4466,34522.0
2017-12-01 14:20:00,35.08,35.13,35.06,35.09,203390.0,31.4376,31.4825,31.4197,31.4466,203390.0
2017-12-01 14:25:00,35.08,35.14,35.07,35.13,214633.0,31.4376,31.4914,31.4287,31.4825,214633.0
2017-12-01 14:30:00,35.14,35.21,35.13,35.17,171947.0,31.4914,31.5541,31.4825,31.5183,171947.0
2017-12-01 14:35:00,35.17,35.18,35.1,35.12,61495.0,31.5183,31.5273,31.4556,31.4735,61495.0
2017-12-01 14:40:00,35.12,35.17,35.09,35.1,126749.0,31.4735,31.5183,31.4466,31.4556,126749.0
2017-12-01 14:45:00,35.1,35.11,35.07,35.08,102161.0,31.4556,31.4645,31.4287,31.4376,102161.0
2017-12-01 14:50:00,35.09,35.12,35.08,35.12,47719.0,31.4466,31.4735,31.4376,31.4735,47719.0
2017-12-01 14:55:00,35.11,35.12,35.07,35.11,62142.0,31.4645,31.4735,31.4287,31.4645,62142.0
2017-12-01 15:00:00,35.12,35.12,35.05,35.09,86875.0,31.4735,31.4735,31.4108,31.4466,86875.0
2017-12-01 15:05:00,35.08,35.12,35.07,35.11,93138.0,31.4376,31.4735,31.4287,31.4645,93138.0
2017-12-01 15:10:00,35.12,35.16,35.11,35.13,68652.0,31.4735,31.5093,31.4645,31.4825,68652.0
2017-12-01 15:15:00,35.14,35.17,35.13,35.16,80485.0,31.4914,31.5183,31.4825,31.5093,80485.0
2017-12-01 15:20:00,35.15,35.18,35.15,35.17,44602.0,31.5004,31.5273,31.5004,31.5183,44602.0
2017-12-01 15:25:00,35.18,35.19,35.15,35.15,77323.0,31.5273,31.5362,31.5004,31.5004,77323.0
2017-12-01 15:30:00,35.16,35.23,35.15,35.21,143546.0,31.5093,31.5721,31.5004,31.5541,143546.0
2017-12-01 15:35:00,35.22,35.24,35.16,35.16,80835.0,31.5631,31.581,31.5093,31.5093,80835.0
2017-12-01 15:40:00,35.16,35.23,35.16,35.2,143518.0,31.5093,31.5721,31.5093,31.5452,143518.0
2017-12-01 15:45:00,35.2,35.21,35.15,35.17,187167.0,31.5452,31.5541,31.5004,31.5183,187167.0
2017-12-01 15:50:00,35.17,35.23,35.17,35.2,269653.0,31.5183,31.5721,31.5183,31.5452,269653.0
2017-12-01 15:55:00,35.2,35.22,35.13,35.2,754839.0,31.5452,31.5631,31.4825,31.5452,754839.0
2017-12-04 09:30:00,35.59,35.73,35.47,35.68,349021.0,31.8947,32.0202,31.7872,31.9753,349021.0
2017-12-04 09:35:00,35.69,35.91,35.67,35.86,160622.0,31.9843,32.1815,31.9664,32.1367,160622.0
2017-12-04 09:40:00,35.86,36.08,35.82,36.05,218257.0,32.1367,32.3338,32.1008,32.3069,218257.0
2017-12-04 09:45:00,36.05,36.05,35.84,35.93,140478.0,32.3069,32.3069,32.1187,32.1994,140478.0
2017-12-04 09:50:00,35.94,35.97,35.88,35.92,89077.0,32.2084,32.2352,32.1546,32.1904,89077.0
2017-12-04 09:55:00,35.91,35.91,35.65,35.67,131930.0,32.1815,32.1815,31.9485,31.9664,131930.0
2017-12-04 10:00:00,35.68,35.71,35.58,35.63,118486.0,31.9753,32.0022,31.8857,31.9305,118486.0
2017-12-04 10:05:00,35.62,35.62,35.51,35.55,115106.0,31.9216,31.9216,31.823,31.8588,115106.0
2017-12-04 10:10:00,35.55,35.56,35.38,35.45,105641.0,31.8588,31.8678,31.7065,31.7692,105641.0
2017-12-04 10:15:00,35.44,35.48,35.38,35.45,136246.0,31.7603,31.7961,31.7065,31.7692,136246.0
2017-12-04 10:20:00,35.45,35.54,35.42,35.53,56022.0,31.7692,31.8499,31.7423,31.8409,56022.0
2017-12-04 10:25:00,35.53,35.56,35.46,35.56,77568.0,31.8409,31.8678,31.7782,31.8678,77568.0
2017-12-04 10:30:00,35.56,35.57,35.5,35.53,254556.0,31.8678,31.8768,31.814,31.8409,254556.0
2017-12-04 10:35:00,35.53,35.71,35.52,35.7,394254.0,31.8409,32.0022,31.832,31.9933,394254.0
2017-12-04 10:40:00,35.7,35.81,35.67,35.73,259819.0,31.9933,32.0919,31.9664,32.0202,259819.0
2017-12-04 10:45:00,35.73,35.73,35.58,35.59,202342.0,32.0202,32.0202,31.8857,31.8947,202342.0
2017-12-04 10:50:00,35.59,35.61,35.52,35.54,154022.0,31.8947,31.9126,31.832,31.8499,154022.0
2017-12-04 10:55:00,35.53,35.57,35.45,35.54,176376.0,31.8409,31.8768,31.7692,31.8499,176376.0
2017-12-04 11:00:00,35.54,35.56,35.46,35.51,109628.0,31.8499,31.8678,31.7782,31.823,109628.0
2017-12-04 11:05:00,35.51,35.53,35.46,35.51,72170.0,31.823,31.8409,31.7782,31.823,72170.0
2017-12-04 11:10:00,35.49,35.58,35.45,35.56,111027.0,31.8051,31.8857,31.7692,31.8678,111027.0
2017-12-04 11:15:00,35.57,35.72,35.57,35.7,133867.0,31.8768,32.0112,31.8768,31.9933,133867.0
2017-12-04 11:20:00,35.71,35.77,35.7,35.74,137914.0,32.0022,32.056,31.9933,32.0291,137914.0
2017-12-04 11:25:00,35.74,35.84,35.73,35.77,198394.0,32.0291,32.1187,32.0202,32.056,198394.0
2017-12-04 11:30:00,35.78,35.85,35.69,35.7,200192.0,32.065,32.1277,31.9843,31.9933,200192.0
2017-12-04 11:35:00,35.7,35.71,35.57,35.63,138632.0,31.9933,32.0022,31.8768,31.9305,138632.0
2017-12-04 11:40:00,35.64,35.72,35.63,35.72,112891.0,31.9395,32.0112,31.9305,32.0112,112891.0
2017-12-04 11:45:00,35.73,35.73,35.65,35.69,83650.0,32.0202,32.0202,31.9485,31.9843,83650.0
2017-12-04 11:50:00,35.68,35.73,35.66,35.68,51001.0,31.9753,32.0202,31.9574,31.9753,51001.0
2017-12-04 11:55:00,35.67,35.73,35.67,35.71,50688.0,31.9664,32.0202,31.9664,32.0022,50688.0
2017-12-04 12:00:00,35.7,35.74,35.69,35.7,103508.0,31.9933,32.0291,31.9843,31.9933,103508.0
2017-12-04 12:05:00,35.69,35.72,35.67,35.7,78051.0,31.9843,32.0112,31.9664,31.9933,78051.0
2017-12-04 12:10:00,35.7,35.81,35.7,35.81,45166.0,31.9933,32.0919,31.9933,32.0919,45166.0
2017-12-04 12:15:00,35.8,35.81,35.77,35.81,59744.0,32.0829,32.0919,32.056,32.0919,59744.0
2017-12-04 12:20:00,35.8,35.82,35.79,35.8,110732.0,32.0829,32.1008,32.0739,32.0829,110732.0
2017-12-04 12:25:00,35.8,35.81,35.72,35.77,88690.0,32.0829,32.0919,32.0112,32.056,88690.0
2017-12-04 12:30:00,35.77,35.81,35.74,35.79,59058.0,32.056,32.0919,32.0291,32.0739,59058.0
2017-12-04 12:35:00,35.8,35.81,35.77,35.8,50357.0,32.0829,32.0919,32.056,32.0829,50357.0
2017-12-04 12:40:00,35.8,35.91,35.79,35.91,185581.0,32.0829,32.1815,32.0739,32.1815,185581.0
2017-12-04 12:45:00,35.91,35.96,35.86,35.94,152460.0,32.1815,32.2263,32.1367,32.2084,152460.0
2017-12-04 12:50:00,35.95,35.97,35.94,35.95,69173.0,32.2173,32.2352,32.2084,32.2173,69173.0
2017-12-04 12:55:00,35.95,35.97,35.94,35.95,84789.0,32.2173,32.2352,32.2084,32.2173,84789.0
2017-12-04 13:00:00,35.95,35.99,35.95,35.99,53512.0,32.2173,32.2532,32.2173,32.2532,53512.0
2017-12-04 13:05:00,35.99,36.02,35.95,35.97,85036.0,32.2532,32.28,32.2173,32.2352,85036.0
2017-12-04 13:10:00,35.96,36.0,35.94,35.98,44796.0,32.2263,32.2621,32.2084,32.2442,44796.0
2017-12-04 13:15:00,35.97,35.98,35.94,35.95,78383.0,32.2352,32.2442,32.2084,32.2173,78383.0
2017-12-04 13:20:00,35.95,36.0,35.94,35.99,90897.0,32.2173,32.2621,32.2084,32.2532,90897.0
2017-12-04 13:25:00,35.99,36.0,35.95,35.97,36253.0,32.2532,32.2621,32.2173,32.2352,36253.0
2017-12-04 13:30:00,35.97,35.99,35.95,35.98,32367.0,32.2352,32.2532,32.2173,32.2442,32367.0
2017-12-04 13:35:00,35.98,36.03,35.98,36.03,36976.0,32.2442,32.289,32.2442,32.289,36976.0
2017-12-04 13:40:00,36.02,36.08,36.02,36.07,79723.0,32.28,32.3338,32.28,32.3249,79723.0
2017-12-04 13:45:00,36.06,36.07,35.99,36.01,71697.0,32.3159,32.3249,32.2532,32.2711,71697.0
2017-12-04 13:50:00,36.0,36.04,35.99,36.04,38966.0,32.2621,32.298,32.2532,32.298,38966.0
2017-12-04 13:55:00,36.04,36.04,36.01,36.01,35296.0,32.298,32.298,32.2711,32.2711,35296.0
2017-12-04 14:00:00,36.0,36.0,35.96,35.97,31044.0,32.2621,32.2621,32.2263,32.2352,31044.0
2017-12-04 14:05:00,35.97,35.97,35.93,35.95,72520.0,32.2352,32.2352,32.1994,32.2173,72520.0
2017-12-04 14:10:00,35.95,35.95,35.89,35.9,59128.0,32.2173,32.2173,32.1635,32.1725,59128.0
2017-12-04 14:15:00,35.91,35.96,35.88,35.91,93628.0,32.1815,32.2263,32.1546,32.1815,93628.0
2017-12-04 14:20:00,35.91,35.96,35.9,35.91,131785.0,32.1815,32.2263,32.1725,32.1815,131785.0
2017-12-04 14:25:00,35.9,35.91,35.87,35.91,88264.0,32.1725,32.1815,32.1456,32.1815,88264.0
2017-12-04 14:30:00,35.9,35.91,35.85,35.87,72130.0,32.1725,32.1815,32.1277,32.1456,72130.0
2017-12-04 14:35:00,35.87,35.92,35.85,35.9,64350.0,32.1456,32.1904,32.1277,32.1725,64350.0
2017-12-04 14:40:00,35.9,35.91,35.87,35.88,94459.0,32.1725,32.1815,32.1456,32.1546,94459.0
2017-12-04 14:45:00,35.88,35.9,35.84,35.89,92938.0,32.1546,32.1725,32.1187,32.1635,92938.0
2017-12-04 14:50:00,35.88,35.91,35.87,35.9,103335.0,32.1546,32.1815,32.1456,32.1725,103335.0
2017-12-04 14:55:00,35.9,35.9,35.89,35.9,66687.0,32.1725,32.1725,32.1635,32.1725,66687.0
2017-12-04 15:00:00,35.89,35.89,35.84,35.87,133571.0,32.1635,32.1635,32.1187,32.1456,133571.0
2017-12-04 15:05:00,35.87,35.92,35.85,35.92,106163.0,32.1456,32.1904,32.1277,32.1904,106163.0
2017-12-04 15:10:00,35.91,35.91,35.88,35.9,95889.0,32.1815,32.1815,32.1546,32.1725,95889.0
2017-12-04 15:15:00,35.9,35.92,35.89,35.9,156037.0,32.1725,32.1904,32.1635,32.1725,156037.0
2017-12-04 15:20:00,35.89,35.94,35.89,35.9,66328.0,32.1635,32.2084,32.1635,32.1725,66328.0
2017-12-04 15:25:00,35.9,35.91,35.89,35.9,130989.0,32.1725,32.1815,32.1635,32.1725,130989.0
2017-12-04 15:30:00,35.9,35.93,35.81,35.82,109834.0,32.1725,32.1994,32.0919,32.1008,109834.0
2017-12-04 15:35:00,35.82,35.82,35.75,35.75,170315.0,32.1008,32.1008,32.0381,32.0381,170315.0
2017-12-04 15:40:00,35.76,35.79,35.75,35.76,245239.0,32.047,32.0739,32.0381,32.047,245239.0
2017-12-04 15:45:00,35.77,35.78,35.7,35.72,287130.0,32.056,32.065,31.9933,32.0112,287130.0
2017-12-04 15:50:00,35.72,35.78,35.7,35.71,285670.0,32.0112,32.065,31.9933,32.0022,285670.0
2017-12-04 15:55:00,35.72,35.73,35.69,35.7,427234.0,32.0112,32.0202,31.9843,31.9933,427234.0
2017-12-05 09:30:00,35.94,36.31,35.75,36.25,527141.0,32.2084,32.5399,32.0381,32.4862,527141.0
2017-12-05 09:35:00,36.26,36.39,36.22,36.36,325906.0,32.4951,32.6116,32.4593,32.5847,325906.0
2017-12-05 09:40:00,36.36,36.56,36.34,36.48,317388.0,32.5847,32.764,32.5668,32.6923,317388.0
2017-12-05 09:45:00,36.47,36.51,36.39,36.43,198829.0,32.6833,32.7192,32.6116,32.6475,198829.0
2017-12-05 09:50:00,36.43,36.58,36.43,36.58,192996.0,32.6475,32.7819,32.6475,32.7819,192996.0
2017-12-05 09:55:00,36.58,36.79,36.55,36.71,413280.0,32.7819,32.9701,32.755,32.8984,413280.0
2017-12-05 10:00:00,36.72,36.8,36.58,36.72,312480.0,32.9074,32.9791,32.7819,32.9074,312480.0
2017-12-05 10:05:00,36.72,36.78,36.67,36.72,352926.0,32.9074,32.9611,32.8626,32.9074,352926.0
2017-12-05 10:10:00,36.73,36.83,36.72,36.77,408585.0,32.9163,33.0059,32.9074,32.9522,408585.0
2017-12-05 10:15:00,36.77,36.81,36.73,36.78,168322.0,32.9522,32.988,32.9163,32.9611,168322.0
2017-12-05 10:20:00,36.78,36.83,36.77,36.79,323845.0,32.9611,33.0059,32.9522,32.9701,323845.0
2017-12-05 10:25:00,36.79,36.92,36.78,36.92,215556.0,32.9701,33.0866,32.9611,33.0866,215556.0
2017-12-05 10:30:00,36.91,36.97,36.86,36.87,292253.0,33.0776,33.1314,33.0328,33.0418,292253.0
2017-12-05 10:35:00,36.86,36.89,36.81,36.81,80567.0,33.0328,33.0597,32.988,32.988,80567.0
2017-12-05 10:40:00,36.82,36.96,36.8,36.91,221890.0,32.997,33.1224,32.9791,33.0776,221890.0
2017-12-05 10:45:00,36.91,36.95,36.9,36.93,121562.0,33.0776,33.1135,33.0687,33.0956,121562.0
2017-12-05 10:50:00,36.94,36.99,36.89,36.98,258311.0,33.1045,33.1493,33.0597,33.1404,258311.0
2017-12-05 10:55:00,36.98,37.1,36.97,37.07,239293.0,33.1404,33.2479,33.1314,33.221,239293.0
2017-12-05 11:00:00,37.07,37.08,36.89,36.94,150275.0,33.221,33.23,33.0597,33.1045,150275.0
2017-12-05 11:05:00,36.94,37.07,36.9,37.07,135459.0,33.1045,33.221,33.0687,33.221,135459.0
2017-12-05 11:10:00,37.07,37.17,37.06,37.14,185174.0,33.221,33.3106,33.2121,33.2838,185174.0
2017-12-05 11:15:00,37.14,37.14,37.04,37.05,493986.0,33.2838,33.2838,33.1941,33.2031,493986.0
2017-12-05 11:20:00,37.04,37.18,37.04,37.11,109218.0,33.1941,33.3196,33.1941,33.2569,109218.0
2017-12-05 11:25:00,37.1,37.16,37.08,37.14,70180.0,33.2479,33.3017,33.23,33.2838,70180.0
2017-12-05 11:30:00,37.15,37.19,37.06,37.07,100951.0,33.2927,33.3286,33.2121,33.221,100951.0
2017-12-05 11:35:00,37.06,37.08,37.04,37.05,131648.0,33.2121,33.23,33.1941,33.2031,131648.0
2017-12-05 11:40:00,37.05,37.1,37.04,37.09,78382.0,33.2031,33.2479,33.1941,33.2389,78382.0
2017-12-05 11:45:00,37.09,37.15,37.09,37.14,162727.0,33.2389,33.2927,33.2389,33.2838,162727.0
2017-12-05 11:50:00,37.14,37.17,37.11,37.12,111720.0,33.2838,33.3106,33.2569,33.2658,111720.0
2017-12-05 11:55:00,37.11,37.12,37.04,37.08,111424.0,33.2569,33.2658,33.1941,33.23,111424.0
2017-12-05 12:00:00,37.07,37.08,36.99,37.0,130743.0,33.221,33.23,33.1493,33.1583,130743.0
2017-12-05 12:05:00,37.0,37.02,36.98,37.01,172648.0,33.1583,33.1762,33.1404,33.1673,172648.0
2017-12-05 12:10:00,37.01,37.1,37.0,37.06,259439.0,33.1673,33.2479,33.1583,33.2121,259439.0
2017-12-05 12:15:00,37.05,37.06,36.93,36.95,103493.0,33.2031,33.2121,33.0956,33.1135,103493.0
2017-12-05 12:20:00,36.94,36.95,36.84,36.87,117246.0,33.1045,33.1135,33.0149,33.0418,117246.0
2017-12-05 12:25:00,36.87,37.0,36.86,36.98,109097.0,33.0418,33.1583,33.0328,33.1404,109097.0
2017-12-05 12:30:00,36.98,37.0,36.88,36.89,64508.0,33.1404,33.1583,33.0508,33.0597,64508.0
2017-12-05 12:35:00,36.89,36.89,36.81,36.83,59163.0,33.0597,33.0597,32.988,33.0059,59163.0
2017-12-05 12:40:00,36.83,36.87,36.81,36.85,86872.0,33.0059,33.0418,32.988,33.0239,86872.0
2017-12-05 12:45:00,36.84,36.95,36.84,36.92,102080.0,33.0149,33.1135,33.0149,33.0866,102080.0
2017-12-05 12:50:00,36.91,36.97,36.9,36.97,91202.0,33.0776,33.1314,33.0687,33.1314,91202.0
2017-12-05 12:55:00,36.96,37.04,36.9,36.93,151984.0,33.1224,33.1941,33.0687,33.0956,151984.0
2017-12-05 13:00:00,36.93,36.95,36.89,36.92,110725.0,33.0956,33.1135,33.0597,33.0866,110725.0
2017-12-05 13:05:00,36.92,36.94,36.89,36.89,66260.0,33.0866,33.1045,33.0597,33.0597,66260.0
2017-12-05 13:10:00,36.9,36.97,36.89,36.97,105334.0,33.0687,33.1314,33.0597,33.1314,105334.0
2017-12-05 13:15:00,36.96,37.05,36.93,37.05,76008.0,33.1224,33.2031,33.0956,33.2031,76008.0
2017-12-05 13:20:00,37.05,37.05,36.95,36.99,54172.0,33.2031,33.2031,33.1135,33.1493,54172.0
2017-12-05 13:25:00,36.99,36.99,36.94,36.97,56077.0,33.1493,33.1493,33.1045,33.1314,56077.0
2017-12-05 13:30:00,36.97,36.98,36.89,36.91,56510.0,33.1314,33.1404,33.0597,33.0776,56510.0
2017-12-05 13:35:00,36.91,37.07,36.91,37.0,91167.0,33.0776,33.221,33.0776,33.1583,91167.0
2017-12-05 13:40:00,36.99,36.99,36.95,36.95,101592.0,33.1493,33.1493,33.1135,33.1135,101592.0
2017-12-05 13:45:00,36.95,36.98,36.92,36.94,45206.0,33.1135,33.1404,33.0866,33.1045,45206.0
2017-12-05 13:50:00,36.95,36.97,36.92,36.94,34726.0,33.1135,33.1314,33.0866,33.1045,34726.0
2017-12-05 13:55:00,36.95,36.99,36.94,36.97,55070.0,33.1135,33.1493,33.1045,33.1314,55070.0
2017-12-05 14:00:00,36.96,36.99,36.94,36.95,40637.0,33.1224,33.1493,33.1045,33.1135,40637.0
2017-12-05 14:05:00,36.95,36.96,36.94,36.95,78437.0,33.1135,33.1224,33.1045,33.1135,78437.0
2017-12-05 14:10:00,36.95,36.98,36.94,36.98,94763.0,33.1135,33.1404,33.1045,33.1404,94763.0
2017-12-05 14:15:00,36.98,37.01,36.9,36.93,137970.0,33.1404,33.1673,33.0687,33.0956,137970.0
2017-12-05 14:20:00,36.93,36.93,36.84,36.89,161472.0,33.0956,33.0956,33.0149,33.0597,161472.0
2017-12-05 14:25:00,36.89,36.9,36.85,36.88,48350.0,33.0597,33.0687,33.0239,33.0508,48350.0
2017-12-05 14:30:00,36.87,36.88,36.81,36.84,76861.0,33.0418,33.0508,32.988,33.0149,76861.0
2017-12-05 14:35:00,36.84,36.84,36.78,36.8,107190.0,33.0149,33.0149,32.9611,32.9791,107190.0
2017-12-05 14:40:00,36.8,36.82,36.74,36.78,93815.0,32.9791,32.997,32.9253,32.9611,93815.0
2017-12-05 14:45:00,36.77,36.78,36.72,36.73,56954.0,32.9522,32.9611,32.9074,32.9163,56954.0
2017-12-05 14:50:00,36.73,36.8,36.73,36.79,62744.0,32.9163,32.9791,32.9163,32.9701,62744.0
2017-12-05 14:55:00,36.78,36.82,36.77,36.79,96565.0,32.9611,32.997,32.9522,32.9701,96565.0
2017-12-05 15:00:00,36.79,36.79,36.74,36.77,98140.0,32.9701,32.9701,32.9253,32.9522,98140.0
2017-12-05 15:05:00,36.77,36.81,36.75,36.79,98913.0,32.9522,32.988,32.9343,32.9701,98913.0
2017-12-05 15:10:00,36.8,36.84,36.79,36.82,157271.0,32.9791,33.0149,32.9701,32.997,157271.0
2017-12-05 15:15:00,36.82,36.82,36.72,36.74,168322.0,32.997,32.997,32.9074,32.9253,168322.0
2017-12-05 15:20:00,36.73,36.81,36.72,36.8,134682.0,32.9163,32.988,32.9074,32.9791,134682.0
2017-12-05 15:25:00,36.8,36.83,36.77,36.8,80870.0,32.9791,33.0059,32.9522,32.9791,80870.0
2017-12-05 15:30:00,36.8,36.92,36.79,36.91,219050.0,32.9791,33.0866,32.9701,33.0776,219050.0
2017-12-05 15:35:00,36.91,36.92,36.88,36.9,208217.0,33.0776,33.0866,33.0508,33.0687,208217.0
2017-12-05 15:40:00,36.91,36.98,36.89,36.95,343469.0,33.0776,33.1404,33.0597,33.1135,343469.0
2017-12-05 15:45:00,36.95,36.99,36.92,36.92,361028.0,33.1135,33.1493,33.0866,33.0866,361028.0
2017-12-05 15:50:00,36.93,36.93,36.7,36.84,1139090.0,33.0956,33.0956,32.8894,33.0149,1139090.0
2017-12-05 15:55:00,36.84,36.91,36.77,36.82,1488120.0,33.0149,33.0776,32.9522,32.997,1488120.0
2017-12-06 09:30:00,36.63,36.76,36.36,36.67,180671.0,32.8267,32.9432,32.5847,32.8626,180671.0
2017-12-06 09:35:00,36.66,36.7,36.56,36.63,89934.0,32.8536,32.8894,32.764,32.8267,89934.0
2017-12-06 09:40:00,36.63,36.72,36.61,36.64,103808.0,32.8267,32.9074,32.8088,32.8357,103808.0
2017-12-06 09:45:00,36.65,36.65,36.44,36.48,92693.0,32.8446,32.8446,32.6564,32.6923,92693.0
2017-12-06 09:50:00,36.48,36.5,36.39,36.46,95616.0,32.6923,32.7102,32.6116,32.6744,95616.0
2017-12-06 09:55:00,36.46,36.61,36.45,36.57,58108.0,32.6744,32.8088,32.6654,32.7729,58108.0
2017-12-06 10:00:00,36.57,36.67,36.56,36.59,72236.0,32.7729,32.8626,32.764,32.7909,72236.0
2017-12-06 10:05:00,36.59,36.61,36.55,36.59,76324.0,32.7909,32.8088,32.755,32.7909,76324.0
2017-12-06 10:10:00,36.59,36.6,36.51,36.52,138573.0,32.7909,32.7998,32.7192,32.7281,138573.0
2017-12-06 10:15:00,36.51,36.56,36.5,36.5,75970.0,32.7192,32.764,32.7102,32.7102,75970.0
2017-12-06 10:20:00,36.51,36.58,36.49,36.54,69585.0,32.7192,32.7819,32.7012,32.7461,69585.0
2017-12-06 10:25:00,36.53,36.57,36.5,36.57,440457.0,32.7371,32.7729,32.7102,32.7729,440457.0
2017-12-06 10:30:00,36.57,36.62,36.54,36.55,104037.0,32.7729,32.8177,32.7461,32.755,104037.0
2017-12-06 10:35:00,36.55,36.61,36.54,36.58,159531.0,32.755,32.8088,32.7461,32.7819,159531.0
2017-12-06 10:40:00,36.58,36.65,36.58,36.64,77416.0,32.7819,32.8446,32.7819,32.8357,77416.0
2017-12-06 10:45:00,36.64,36.71,36.63,36.69,119501.0,32.8357,32.8984,32.8267,32.8805,119501.0
2017-12-06 10:50:00,36.69,36.71,36.58,36.61,62883.0,32.8805,32.8984,32.7819,32.8088,62883.0
2017-12-06 10:55:00,36.6,36.7,36.6,36.64,134483.0,32.7998,32.8894,32.7998,32.8357,134483.0
2017-12-06 11:00:00,36.64,36.68,36.62,36.65,70275.0,32.8357,32.8715,32.8177,32.8446,70275.0
2017-12-06 11:05:00,36.64,36.67,36.64,36.66,92783.0,32.8357,32.8626,32.8357,32.8536,92783.0
2017-12-06 11:10:00,36.66,36.67,36.64,36.66,102404.0,32.8536,32.8626,32.8357,32.8536,102404.0
2017-12-06 11:15:00,36.66,36.68,36.64,36.65,73742.0,32.8536,32.8715,32.8357,32.8446,73742.0
2017-12-06 11:20:00,36.65,36.81,36.65,36.75,113880.0,32.8446,32.988,32.8446,32.9343,113880.0
2017-12-06 11:25:00,36.74,36.76,36.67,36.68,82948.0,32.9253,32.9432,32.8626,32.8715,82948.0
2017-12-06 11:30:00,36.69,36.69,36.65,36.67,47429.0,32.8805,32.8805,32.8446,32.8626,47429.0
2017-12-06 11:35:00,36.67,36.68,36.64,36.68,49040.0,32.8626,32.8715,32.8357,32.8715,49040.0
2017-12-06 11:40:00,36.68,36.73,36.67,36.69,52487.0,32.8715,32.9163,32.8626,32.8805,52487.0
2017-12-06 11:45:00,36.69,36.73,36.67,36.7,88955.0,32.8805,32.9163,32.8626,32.8894,88955.0
2017-12-06 11:50:00,36.69,36.7,36.66,36.68,58772.0,32.8805,32.8894,32.8536,32.8715,58772.0
2017-12-06 11:55:00,36.68,36.68,36.61,36.65,46120.0,32.8715,32.8715,32.8088,32.8446,46120.0
2017-12-06 12:00:00,36.64,36.65,36.6,36.63,56759.0,32.8357,32.8446,32.7998,32.8267,56759.0
2017-12-06 12:05:00,36.63,36.69,36.62,36.68,66568.0,32.8267,32.8805,32.8177,32.8715,66568.0
2017-12-06 12:10:00,36.69,36.71,36.66,36.67,58946.0,32.8805,32.8984,32.8536,32.8626,58946.0
2017-12-06 12:15:00,36.67,36.69,36.62,36.62,60208.0,32.8626,32.8805,32.8177,32.8177,60208.0
2017-12-06 12:20:00,36.62,36.65,36.61,36.63,31018.0,32.8177,32.8446,32.8088,32.8267,31018.0
2017-12-06 12:25:00,36.62,36.66,36.6,36.63,68937.0,32.8177,32.8536,32.7998,32.8267,68937.0
2017-12-06 12:30:00,36.64,36.65,36.58,36.59,57971.0,32.8357,32.8446,32.7819,32.7909,57971.0
2017-12-06 12:35:00,36.59,36.63,36.57,36.59,44839.0,32.7909,32.8267,32.7729,32.7909,44839.0
2017-12-06 12:40:00,36.59,36.63,36.59,36.61,20761.0,32.7909,32.8267,32.7909,32.8088,20761.0
2017-12-06 12:45:00,36.61,36.64,36.58,36.63,36430.0,32.8088,32.8357,32.7819,32.8267,36430.0
2017-12-06 12:50:00,36.63,36.68,36.62,36.64,56337.0,32.8267,32.8715,32.8177,32.8357,56337.0
2017-12-06 12:55:00,36.65,36.68,36.62,36.68,66250.0,32.8446,32.8715,32.8177,32.8715,66250.0
2017-12-06 13:00:00,36.68,36.72,36.67,36.7,49265.0,32.8715,32.9074,32.8626,32.8894,49265.0
2017-12-06 13:05:00,36.7,36.72,36.65,36.66,39331.0,32.8894,32.9074,32.8446,32.8536,39331.0
2017-12-06 13:10:00,36.67,36.68,36.66,36.67,42440.0,32.8626,32.8715,32.8536,32.8626,42440.0
2017-12-06 13:15:00,36.67,36.73,36.66,36.73,42540.0,32.8626,32.9163,32.8536,32.9163,42540.0
2017-12-06 13:20:00,36.72,36.72,36.67,36.69,38720.0,32.9074,32.9074,32.8626,32.8805,38720.0
2017-12-06 13:25:00,36.7,36.71,36.68,36.69,44066.0,32.8894,32.8984,32.8715,32.8805,44066.0
2017-12-06 13:30:00,36.69,36.75,36.68,36.75,49703.0,32.8805,32.9343,32.8715,32.9343,49703.0
2017-12-06 13:35:00,36.75,36.77,36.73,36.73,26081.0,32.9343,32.9522,32.9163,32.9163,26081.0
2017-12-06 13:40:00,36.74,36.78,36.73,36.77,45494.0,32.9253,32.9611,32.9163,32.9522,45494.0
2017-12-06 13:45:00,36.77,36.8,36.77,36.79,28999.0,32.9522,32.9791,32.9522,32.9701,28999.0
2017-12-06 13:50:00,36.79,36.85,36.78,36.83,77400.0,32.9701,33.0239,32.9611,33.0059,77400.0
2017-12-06 13:55:00,36.83,36.84,36.79,36.83,75265.0,33.0059,33.0149,32.9701,33.0059,75265.0
2017-12-06 14:00:00,36.83,36.88,36.82,36.86,67637.0,33.0059,33.0508,32.997,33.0328,67637.0
2017-12-06 14:05:00,36.86,36.86,36.8,36.81,56785.0,33.0328,33.0328,32.9791,32.988,56785.0
2017-12-06 14:10:00,36.8,36.85,36.8,36.84,60785.0,32.9791,33.0239,32.9791,33.0149,60785.0
2017-12-06 14:15:00,36.84,36.85,36.82,36.84,41534.0,33.0149,33.0239,32.997,33.0149,41534.0
2017-12-06 14:20:00,36.85,36.89,36.83,36.84,66680.0,33.0239,33.0597,33.0059,33.0149,66680.0
2017-12-06 14:25:00,36.85,36.87,36.81,36.87,61459.0,33.0239,33.0418,32.988,33.0418,61459.0
2017-12-06 14:30:00,36.86,36.88,36.85,36.88,70772.0,33.0328,33.0508,33.0239,33.0508,70772.0
2017-12-06 14:35:00,36.88,36.89,36.82,36.82,72670.0,33.0508,33.0597,32.997,32.997,72670.0
2017-12-06 14:40:00,36.83,36.89,36.82,36.88,55230.0,33.0059,33.0597,32.997,33.0508,55230.0
2017-12-06 14:45:00,36.88,36.89,36.84,36.86,41098.0,33.0508,33.0597,33.0149,33.0328,41098.0
2017-12-06 14:50:00,36.86,36.88,36.83,36.88,87391.0,33.0328,33.0508,33.0059,33.0508,87391.0
2017-12-06 14:55:00,36.87,36.9,36.85,36.9,123686.0,33.0418,33.0687,33.0239,33.0687,123686.0
2017-12-06 15:00:00,36.9,36.91,36.87,36.88,51236.0,33.0687,33.0776,33.0418,33.0508,51236.0
2017-12-06 15:05:00,36.88,36.91,36.88,36.91,41867.0,33.0508,33.0776,33.0508,33.0776,41867.0
2017-12-06 15:10:00,36.9,36.91,36.86,36.9,127622.0,33.0687,33.0776,33.0328,33.0687,127622.0
2017-12-06 15:15:00,36.9,36.91,36.82,36.84,80498.0,33.0687,33.0776,32.997,33.0149,80498.0
2017-12-06 15:20:00,36.84,36.86,36.81,36.82,155899.0,33.0149,33.0328,32.988,32.997,155899.0
2017-12-06 15:25:00,36.82,36.87,36.81,36.84,138291.0,32.997,33.0418,32.988,33.0149,138291.0
2017-12-06 15:30:00,36.84,36.86,36.83,36.83,131422.0,33.0149,33.0328,33.0059,33.0059,131422.0
2017-12-06 15:35:00,36.84,36.86,36.83,36.84,131808.0,33.0149,33.0328,33.0059,33.0149,131808.0
2017-12-06 15:40:00,36.84,36.84,36.8,36.8,106152.0,33.0149,33.0149,32.9791,32.9791,106152.0
2017-12-06 15:45:00,36.8,36.82,36.76,36.77,143105.0,32.9791,32.997,32.9432,32.9522,143105.0
2017-12-06 15:50:00,36.76,36.79,36.74,36.77,254549.0,32.9432,32.9701,32.9253,32.9522,254549.0
2017-12-06 15:55:00,36.77,36.83,36.75,36.83,369014.0,32.9522,33.0059,32.9343,33.0059,369014.0
2017-12-07 09:30:00,36.72,36.88,36.51,36.86,170286.0,32.9074,33.0508,32.7192,33.0328,170286.0
2017-12-07 09:35:00,36.87,36.94,36.84,36.92,53653.0,33.0418,33.1045,33.0149,33.0866,53653.0
2017-12-07 09:40:00,36.91,36.95,36.84,36.85,124925.0,33.0776,33.1135,33.0149,33.0239,124925.0
2017-12-07 09:45:00,36.86,36.92,36.85,36.86,56224.0,33.0328,33.0866,33.0239,33.0328,56224.0
2017-12-07 09:50:00,36.85,36.93,36.85,36.9,34490.0,33.0239,33.0956,33.0239,33.0687,34490.0
2017-12-07 09:55:00,36.89,36.91,36.86,36.9,43693.0,33.0597,33.0776,33.0328,33.0687,43693.0
2017-12-07 10:00:00,36.9,36.91,36.84,36.89,55254.0,33.0687,33.0776,33.0149,33.0597,55254.0
2017-12-07 10:05:00,36.89,36.89,36.84,36.84,79105.0,33.0597,33.0597,33.0149,33.0149,79105.0
2017-12-07 10:10:00,36.84,36.88,36.81,36.86,90611.0,33.0149,33.0508,32.988,33.0328,90611.0
2017-12-07 10:15:00,36.87,36.89,36.84,36.89,110564.0,33.0418,33.0597,33.0149,33.0597,110564.0
2017-12-07 10:20:00,36.89,36.99,36.88,36.97,163127.0,33.0597,33.1493,33.0508,33.1314,163127.0
2017-12-07 10:25:00,36.98,36.99,36.95,36.97,88104.0,33.1404,33.1493,33.1135,33.1314,88104.0
2017-12-07 10:30:00,36.97,37.07,36.96,37.04,107977.0,33.1314,33.221,33.1224,33.1941,107977.0
2017-12-07 10:35:00,37.04,37.06,37.01,37.06,54983.0,33.1941,33.2121,33.1673,33.2121,54983.0
2017-12-07 10:40:00,37.07,37.1,37.04,37.09,100451.0,33.221,33.2479,33.1941,33.2389,100451.0
2017-12-07 10:45:00,37.08,37.15,37.07,37.1,137873.0,33.23,33.2927,33.221,33.2479,137873.0
2017-12-07 10:50:00,37.1,37.13,37.06,37.08,145026.0,33.2479,33.2748,33.2121,33.23,145026.0
2017-12-07 10:55:00,37.08,37.11,37.07,37.1,60145.0,33.23,33.2569,33.221,33.2479,60145.0
2017-12-07 11:00:00,37.11,37.12,37.07,37.08,60094.0,33.2569,33.2658,33.221,33.23,60094.0
2017-12-07 11:05:00,37.09,37.12,36.97,36.97,59323.0,33.2389,33.2658,33.1314,33.1314,59323.0
2017-12-07 11:10:00,36.98,36.99,36.93,36.94,41629.0,33.1404,33.1493,33.0956,33.1045,41629.0
2017-12-07 11:15:00,36.94,36.95,36.9,36.92,32470.0,33.1045,33.1135,33.0687,33.0866,32470.0
2017-12-07 11:20:00,36.93,36.99,36.9,36.92,40729.0,33.0956,33.1493,33.0687,33.0866,40729.0
2017-12-07 11:25:00,36.92,36.94,36.89,36.91,30155.0,33.0866,33.1045,33.0597,33.0776,30155.0
2017-12-07 11:30:00,36.91,36.93,36.89,36.93,34346.0,33.0776,33.0956,33.0597,33.0956,34346.0
2017-12-07 11:35:00,36.93,36.97,36.89,36.95,79208.0,33.0956,33.1314,33.0597,33.1135,79208.0
2017-12-07 11:40:00,36.95,36.95,36.89,36.91,43282.0,33.1135,33.1135,33.0597,33.0776,43282.0
2017-12-07 11:45:00,36.9,36.92,36.89,36.91,50521.0,33.0687,33.0866,33.0597,33.0776,50521.0
2017-12-07 11:50:00,36.9,36.95,36.9,36.92,32721.0,33.0687,33.1135,33.0687,33.0866,32721.0
2017-12-07 11:55:00,36.92,36.94,36.89,36.91,56016.0,33.0866,33.1045,33.0597,33.0776,56016.0
2017-12-07 12:00:00,36.91,36.93,36.88,36.91,77853.0,33.0776,33.0956,33.0508,33.0776,77853.0
2017-12-07 12:05:00,36.91,36.94,36.89,36.94,36658.0,33.0776,33.1045,33.0597,33.1045,36658.0
2017-12-07 12:10:00,36.93,36.94,36.83,36.83,57864.0,33.0956,33.1045,33.0059,33.0059,57864.0
2017-12-07 12:15:00,36.83,36.84,36.82,36.84,18722.0,33.0059,33.0149,32.997,33.0149,18722.0
2017-12-07 12:20:00,36.83,36.86,36.82,36.84,37608.0,33.0059,33.0328,32.997,33.0149,37608.0
2017-12-07 12:25:00,36.84,36.87,36.81,36.86,67104.0,33.0149,33.0418,32.988,33.0328,67104.0
2017-12-07 12:30:00,36.86,36.92,36.85,36.89,25930.0,33.0328,33.0866,33.0239,33.0597,25930.0
2017-12-07 12:35:00,36.88,36.88,36.85,36.88,14720.0,33.0508,33.0508,33.0239,33.0508,14720.0
2017-12-07 12:40:00,36.87,36.89,36.85,36.88,19106.0,33.0418,33.0597,33.0239,33.0508,19106.0
2017-12-07 12:45:00,36.87,36.9,36.86,36.89,14789.0,33.0418,33.0687,33.0328,33.0597,14789.0
2017-12-07 12:50:00,36.89,36.89,36.84,36.84,10866.0,33.0597,33.0597,33.0149,33.0149,10866.0
2017-12-07 12:55:00,36.84,36.86,36.84,36.86,23254.0,33.0149,33.0328,33.0149,33.0328,23254.0
2017-12-07 13:00:00,36.86,36.89,36.8,36.82,61322.0,33.0328,33.0597,32.9791,32.997,61322.0
2017-12-07 13:05:00,36.83,36.88,36.82,36.86,25545.0,33.0059,33.0508,32.997,33.0328,25545.0
2017-12-07 13:10:00,36.86,36.87,36.76,36.78,178034.0,33.0328,33.0418,32.9432,32.9611,178034.0
2017-12-07 13:15:00,36.78,36.81,36.76,36.8,52461.0,32.9611,32.988,32.9432,32.9791,52461.0
2017-12-07 13:20:00,36.8,36.81,36.78,36.8,53848.0,32.9791,32.988,32.9611,32.9791,53848.0
2017-12-07 13:25:00,36.8,36.85,36.8,36.82,35224.0,32.9791,33.0239,32.9791,32.997,35224.0
2017-12-07 13:30:00,36.82,36.85,36.81,36.85,19786.0,32.997,33.0239,32.988,33.0239,19786.0
2017-12-07 13:35:00,36.84,36.86,36.83,36.84,20872.0,33.0149,33.0328,33.0059,33.0149,20872.0
2017-12-07 13:40:00,36.83,36.85,36.79,36.84,60159.0,33.0059,33.0239,32.9701,33.0149,60159.0
2017-12-07 13:45:00,36.84,36.86,36.79,36.79,96465.0,33.0149,33.0328,32.9701,32.9701,96465.0
2017-12-07 13:50:00,36.78,36.79,36.75,36.77,30763.0,32.9611,32.9701,32.9343,32.9522,30763.0
2017-12-07 13:55:00,36.77,36.8,36.77,36.79,24896.0,32.9522,32.9791,32.9522,32.9701,24896.0
2017-12-07 14:00:00,36.79,36.84,36.78,36.82,50243.0,32.9701,33.0149,32.9611,32.997,50243.0
2017-12-07 14:05:00,36.81,36.84,36.8,36.81,70550.0,32.988,33.0149,32.9791,32.988,70550.0
2017-12-07 14:10:00,36.82,36.83,36.78,36.79,95368.0,32.997,33.0059,32.9611,32.9701,95368.0
2017-12-07 14:15:00,36.79,36.84,36.78,36.83,84303.0,32.9701,33.0149,32.9611,33.0059,84303.0
2017-12-07 14:20:00,36.83,36.87,36.83,36.85,205341.0,33.0059,33.0418,33.0059,33.0239,205341.0
2017-12-07 14:25:00,36.85,36.88,36.81,36.82,137535.0,33.0239,33.0508,32.988,32.997,137535.0
2017-12-07 14:30:00,36.83,36.83,36.78,36.83,55570.0,33.0059,33.0059,32.9611,33.0059,55570.0
2017-12-07 14:35:00,36.83,36.88,36.79,36.82,129728.0,33.0059,33.0508,32.9701,32.997,129728.0
2017-12-07 14:40:00,36.81,36.85,36.75,36.76,79933.0,32.988,33.0239,32.9343,32.9432,79933.0
2017-12-07 14:45:00,36.76,36.79,36.74,36.78,43940.0,32.9432,32.9701,32.9253,32.9611,43940.0
2017-12-07 14:50:00,36.77,36.85,36.77,36.8,100156.0,32.9522,33.0239,32.9522,32.9791,100156.0
2017-12-07 14:55:00,36.8,36.82,36.77,36.82,45034.0,32.9791,32.997,32.9522,32.997,45034.0
2017-12-07 15:00:00,36.82,36.83,36.78,36.8,48335.0,32.997,33.0059,32.9611,32.9791,48335.0
2017-12-07 15:05:00,36.79,36.79,36.78,36.79,12068.0,32.9701,32.9701,32.9611,32.9701,12068.0
2017-12-07 15:10:00,36.79,36.79,36.75,36.79,38082.0,32.9701,32.9701,32.9343,32.9701,38082.0
2017-12-07 15:15:00,36.79,36.82,36.79,36.8,48762.0,32.9701,32.997,32.9701,32.9791,48762.0
2017-12-07 15:20:00,36.8,36.86,36.79,36.84,67650.0,32.9791,33.0328,32.9701,33.0149,67650.0
2017-12-07 15:25:00,36.83,36.88,36.83,36.88,58814.0,33.0059,33.0508,33.0059,33.0508,58814.0
2017-12-07 15:30:00,36.88,36.88,36.82,36.85,118674.0,33.0508,33.0508,32.997,33.0239,118674.0
2017-12-07 15:35:00,36.85,36.88,36.85,36.88,48960.0,33.0239,33.0508,33.0239,33.0508,48960.0
2017-12-07 15:40:00,36.88,36.88,36.85,36.86,86533.0,33.0508,33.0508,33.0239,33.0328,86533.0
2017-12-07 15:45:00,36.86,36.88,36.83,36.86,132385.0,33.0328,33.0508,33.0059,33.0328,132385.0
2017-12-07 15:50:00,36.86,36.87,36.83,36.86,159030.0,33.0328,33.0418,33.0059,33.0328,159030.0
2017-12-07 15:55:00,36.86,36.88,36.82,36.84,278335.0,33.0328,33.0508,32.997,33.0149,278335.0
2017-12-08 09:30:00,37.27,37.64,37.16,37.59,412838.0,33.4003,33.7318,33.3017,33.687,412838.0
2017-12-08 09:35:00,37.59,37.99,37.59,37.77,647937.0,33.687,34.0455,33.687,33.8483,647937.0
2017-12-08 09:40:00,37.77,37.79,37.55,37.7,348183.0,33.8483,33.8663,33.6512,33.7856,348183.0
2017-12-08 09:45:00,37.69,37.89,37.69,37.86,324202.0,33.7767,33.9559,33.7767,33.929,324202.0
2017-12-08 09:50:00,37.87,37.89,37.83,37.84,214521.0,33.938,33.9559,33.9021,33.9111,214521.0
2017-12-08 09:55:00,37.84,37.87,37.77,37.78,169548.0,33.9111,33.938,33.8483,33.8573,169548.0
2017-12-08 10:00:00,37.78,37.83,37.7,37.72,193684.0,33.8573,33.9021,33.7856,33.8035,193684.0
2017-12-08 10:05:00,37.72,37.74,37.61,37.62,131998.0,33.8035,33.8215,33.705,33.7139,131998.0
2017-12-08 10:10:00,37.62,37.64,37.54,37.6,96723.0,33.7139,33.7318,33.6422,33.696,96723.0
2017-12-08 10:15:00,37.6,37.72,37.59,37.68,302141.0,33.696,33.8035,33.687,33.7677,302141.0
2017-12-08 10:20:00,37.68,37.72,37.65,37.72,105497.0,33.7677,33.8035,33.7408,33.8035,105497.0
2017-12-08 10:25:00,37.72,37.77,37.68,37.75,140078.0,33.8035,33.8483,33.7677,33.8304,140078.0
2017-12-08 10:30:00,37.75,37.75,37.65,37.66,125819.0,33.8304,33.8304,33.7408,33.7498,125819.0
2017-12-08 10:35:00,37.65,37.8,37.65,37.74,136892.0,33.7408,33.8752,33.7408,33.8215,136892.0
2017-12-08 10:40:00,37.74,37.82,37.73,37.78,140157.0,33.8215,33.8932,33.8125,33.8573,140157.0
2017-12-08 10:45:00,37.77,37.81,37.74,37.8,98472.0,33.8483,33.8842,33.8215,33.8752,98472.0
2017-12-08 10:50:00,37.8,37.8,37.73,37.79,89070.0,33.8752,33.8752,33.8125,33.8663,89070.0
2017-12-08 10:55:00,37.79,37.81,37.77,37.8,65813.0,33.8663,33.8842,33.8483,33.8752,65813.0
2017-12-08 11:00:00,37.8,37.83,37.78,37.81,81508.0,33.8752,33.9021,33.8573,33.8842,81508.0
2017-12-08 11:05:00,37.82,37.83,37.78,37.8,74699.0,33.8932,33.9021,33.8573,33.8752,74699.0
2017-12-08 11:10:00,37.79,37.91,37.79,37.91,126419.0,33.8663,33.9738,33.8663,33.9738,126419.0
2017-12-08 11:15:00,37.9,37.91,37.82,37.84,107846.0,33.9648,33.9738,33.8932,33.9111,107846.0
2017-12-08 11:20:00,37.84,37.9,37.83,37.88,69098.0,33.9111,33.9648,33.9021,33.9469,69098.0
2017-12-08 11:25:00,37.89,37.9,37.83,37.83,218163.0,33.9559,33.9648,33.9021,33.9021,218163.0
2017-12-08 11:30:00,37.82,37.83,37.78,37.78,172574.0,33.8932,33.9021,33.8573,33.8573,172574.0
2017-12-08 11:35:00,37.79,37.84,37.75,37.83,128172.0,33.8663,33.9111,33.8304,33.9021,128172.0
2017-12-08 11:40:00,37.84,37.84,37.79,37.8,108482.0,33.9111,33.9111,33.8663,33.8752,108482.0
2017-12-08 11:45:00,37.81,37.86,37.77,37.86,71311.0,33.8842,33.929,33.8483,33.929,71311.0
2017-12-08 11:50:00,37.86,37.86,37.79,37.81,56943.0,33.929,33.929,33.8663,33.8842,56943.0
2017-12-08 11:55:00,37.8,37.87,37.8,37.82,76416.0,33.8752,33.938,33.8752,33.8932,76416.0
2017-12-08 12:00:00,37.83,37.85,37.76,37.78,82689.0,33.9021,33.92,33.8394,33.8573,82689.0
2017-12-08 12:05:00,37.78,37.82,37.76,37.77,47456.0,33.8573,33.8932,33.8394,33.8483,47456.0
2017-12-08 12:10:00,37.77,37.84,37.76,37.8,56660.0,33.8483,33.9111,33.8394,33.8752,56660.0
2017-12-08 12:15:00,37.8,37.84,37.78,37.83,51471.0,33.8752,33.9111,33.8573,33.9021,51471.0
2017-12-08 12:20:00,37.83,37.84,37.8,37.81,43742.0,33.9021,33.9111,33.8752,33.8842,43742.0
2017-12-08 12:25:00,37.81,37.88,37.8,37.88,90371.0,33.8842,33.9469,33.8752,33.9469,90371.0
2017-12-08 12:30:00,37.88,37.91,37.87,37.89,84485.0,33.9469,33.9738,33.938,33.9559,84485.0
2017-12-08 12:35:00,37.89,37.89,37.84,37.84,39285.0,33.9559,33.9559,33.9111,33.9111,39285.0
2017-12-08 12:40:00,37.84,37.86,37.83,37.85,25380.0,33.9111,33.929,33.9021,33.92,25380.0
2017-12-08 12:45:00,37.85,37.91,37.85,37.91,119146.0,33.92,33.9738,33.92,33.9738,119146.0
2017-12-08 12:50:00,37.9,37.93,37.85,37.9,164809.0,33.9648,33.9917,33.92,33.9648,164809.0
2017-12-08 12:55:00,37.89,37.91,37.86,37.87,123265.0,33.9559,33.9738,33.929,33.938,123265.0
2017-12-08 13:00:00,37.87,37.93,37.86,37.9,100189.0,33.938,33.9917,33.929,33.9648,100189.0
2017-12-08 13:05:00,37.9,37.91,37.86,37.91,74315.0,33.9648,33.9738,33.929,33.9738,74315.0
2017-12-08 13:10:00,37.91,37.94,37.88,37.9,121177.0,33.9738,34.0007,33.9469,33.9648,121177.0
2017-12-08 13:15:00,37.91,37.95,37.89,37.95,89396.0,33.9738,34.0097,33.9559,34.0097,89396.0
2017-12-08 13:20:00,37.94,37.95,37.86,37.89,94371.0,34.0007,34.0097,33.929,33.9559,94371.0
2017-12-08 13:25:00,37.88,37.93,37.8,37.84,151476.0,33.9469,33.9917,33.8752,33.9111,151476.0
2017-12-08 13:30:00,37.84,37.85,37.78,37.79,55162.0,33.9111,33.92,33.8573,33.8663,55162.0
2017-12-08 13:35:00,37.79,37.81,37.7,37.7,69911.0,33.8663,33.8842,33.7856,33.7856,69911.0
2017-12-08 13:40:00,37.7,37.75,37.7,37.73,116383.0,33.7856,33.8304,33.7856,33.8125,116383.0
2017-12-08 13:45:00,37.73,37.74,37.65,37.66,107851.0,33.8125,33.8215,33.7408,33.7498,107851.0
2017-12-08 13:50:00,37.66,37.68,37.57,37.59,300466.0,33.7498,33.7677,33.6691,33.687,300466.0
2017-12-08 13:55:00,37.59,37.67,37.59,37.61,72813.0,33.687,33.7587,33.687,33.705,72813.0
2017-12-08 14:00:00,37.61,37.63,37.6,37.62,48185.0,33.705,33.7229,33.696,33.7139,48185.0
2017-12-08 14:05:00,37.62,37.63,37.57,37.62,84000.0,33.7139,33.7229,33.6691,33.7139,84000.0
2017-12-08 14:10:00,37.62,37.64,37.58,37.64,79008.0,33.7139,33.7318,33.6781,33.7318,79008.0
2017-12-08 14:15:00,37.64,37.67,37.6,37.6,88545.0,33.7318,33.7587,33.696,33.696,88545.0
2017-12-08 14:20:00,37.6,37.62,37.55,37.57,84908.0,33.696,33.7139,33.6512,33.6691,84908.0
2017-12-08 14:25:00,37.58,37.64,37.57,37.6,63681.0,33.6781,33.7318,33.6691,33.696,63681.0
2017-12-08 14:30:00,37.6,37.61,37.56,37.6,49318.0,33.696,33.705,33.6601,33.696,49318.0
2017-12-08 14:35:00,37.59,37.62,37.58,37.62,46632.0,33.687,33.7139,33.6781,33.7139,46632.0
2017-12-08 14:40:00,37.62,37.62,37.56,37.58,75643.0,33.7139,33.7139,33.6601,33.6781,75643.0
2017-12-08 14:45:00,37.58,37.6,37.56,37.59,63638.0,33.6781,33.696,33.6601,33.687,63638.0
2017-12-08 14:50:00,37.59,37.62,37.54,37.59,77898.0,33.687,33.7139,33.6422,33.687,77898.0
2017-12-08 14:55:00,37.59,37.6,37.57,37.59,65582.0,33.687,33.696,33.6691,33.687,65582.0
2017-12-08 15:00:00,37.59,37.6,37.57,37.58,52552.0,33.687,33.696,33.6691,33.6781,52552.0
2017-12-08 15:05:00,37.57,37.58,37.56,37.57,32680.0,33.6691,33.6781,33.6601,33.6691,32680.0
2017-12-08 15:10:00,37.57,37.57,37.53,37.57,84146.0,33.6691,33.6691,33.6333,33.6691,84146.0
2017-12-08 15:15:00,37.57,37.57,37.53,37.55,63233.0,33.6691,33.6691,33.6333,33.6512,63233.0
2017-12-08 15:20:00,37.54,37.62,37.54,37.59,121528.0,33.6422,33.7139,33.6422,33.687,121528.0
2017-12-08 15:25:00,37.58,37.59,37.54,37.55,66042.0,33.6781,33.687,33.6422,33.6512,66042.0
2017-12-08 15:30:00,37.55,37.56,37.51,37.52,130670.0,33.6512,33.6601,33.6153,33.6243,130670.0
2017-12-08 15:35:00,37.52,37.53,37.5,37.51,101233.0,33.6243,33.6333,33.6064,33.6153,101233.0
2017-12-08 15:40:00,37.5,37.53,37.5,37.5,135278.0,33.6064,33.6333,33.6064,33.6064,135278.0
2017-12-08 15:45:00,37.5,37.52,37.49,37.51,163220.0,33.6064,33.6243,33.5974,33.6153,163220.0
2017-12-08 15:50:00,37.51,37.62,37.51,37.62,388942.0,33.6153,33.7139,33.6153,33.7139,388942.0
2017-12-08 15:55:00,37.62,37.69,37.6,37.64,699921.0,33.7139,33.7767,33.696,33.7318,699921.0
2017-12-11 09:30:00,37.51,37.69,37.51,37.56,119500.0,33.6153,33.7767,33.6153,33.6601,119500.0
2017-12-11 09:35:00,37.56,37.59,37.45,37.53,105207.0,33.6601,33.687,33.5616,33.6333,105207.0
2017-12-11 09:40:00,37.54,37.55,37.45,37.51,85598.0,33.6422,33.6512,33.5616,33.6153,85598.0
2017-12-11 09:45:00,37.51,37.61,37.5,37.58,121656.0,33.6153,33.705,33.6064,33.6781,121656.0
2017-12-11 09:50:00,37.58,37.66,37.56,37.59,130932.0,33.6781,33.7498,33.6601,33.687,130932.0
2017-12-11 09:55:00,37.59,37.59,37.48,37.58,82151.0,33.687,33.687,33.5885,33.6781,82151.0
2017-12-11 10:00:00,37.58,37.61,37.53,37.55,62357.0,33.6781,33.705,33.6333,33.6512,62357.0
2017-12-11 10:05:00,37.56,37.64,37.52,37.63,56400.0,33.6601,33.7318,33.6243,33.7229,56400.0
2017-12-11 10:10:00,37.63,37.63,37.55,37.56,64848.0,33.7229,33.7229,33.6512,33.6601,64848.0
2017-12-11 10:15:00,37.55,37.58,37.5,37.52,71881.0,33.6512,33.6781,33.6064,33.6243,71881.0
2017-12-11 10:20:00,37.52,37.56,37.46,37.47,73928.0,33.6243,33.6601,33.5705,33.5795,73928.0
2017-12-11 10:25:00,37.46,37.47,37.44,37.45,62380.0,33.5705,33.5795,33.5526,33.5616,62380.0
2017-12-11 10:30:00,37.46,37.47,37.45,37.46,66752.0,33.5705,33.5795,33.5616,33.5705,66752.0
2017-12-11 10:35:00,37.46,37.47,37.41,37.42,95855.0,33.5705,33.5795,33.5257,33.5347,95855.0
2017-12-11 10:40:00,37.42,37.43,37.33,37.39,122760.0,33.5347,33.5436,33.454,33.5078,122760.0
2017-12-11 10:45:00,37.4,37.46,37.4,37.41,62947.0,33.5168,33.5705,33.5168,33.5257,62947.0
2017-12-11 10:50:00,37.41,37.52,37.41,37.46,80917.0,33.5257,33.6243,33.5257,33.5705,80917.0
2017-12-11 10:55:00,37.46,37.49,37.43,37.47,50576.0,33.5705,33.5974,33.5436,33.5795,50576.0
2017-12-11 11:00:00,37.47,37.5,37.43,37.46,100643.0,33.5795,33.6064,33.5436,33.5705,100643.0
2017-12-11 11:05:00,37.46,37.46,37.43,37.44,42207.0,33.5705,33.5705,33.5436,33.5526,42207.0
2017-12-11 11:10:00,37.43,37.46,37.43,37.44,59385.0,33.5436,33.5705,33.5436,33.5526,59385.0
2017-12-11 11:15:00,37.45,37.48,37.42,37.48,52554.0,33.5616,33.5885,33.5347,33.5885,52554.0
2017-12-11 11:20:00,37.48,37.53,37.46,37.51,59864.0,33.5885,33.6333,33.5705,33.6153,59864.0
2017-12-11 11:25:00,37.52,37.53,37.48,37.49,64927.0,33.6243,33.6333,33.5885,33.5974,64927.0
2017-12-11 11:30:00,37.48,37.51,37.47,37.48,50484.0,33.5885,33.6153,33.5795,33.5885,50484.0
2017-12-11 11:35:00,37.49,37.5,37.45,37.46,47101.0,33.5974,33.6064,33.5616,33.5705,47101.0
2017-12-11 11:40:00,37.46,37.49,37.45,37.47,28578.0,33.5705,33.5974,33.5616,33.5795,28578.0
2017-12-11 11:45:00,37.48,37.51,37.46,37.51,35211.0,33.5885,33.6153,33.5705,33.6153,35211.0
2017-12-11 11:50:00,37.51,37.51,37.46,37.47,95466.0,33.6153,33.6153,33.5705,33.5795,95466.0
2017-12-11 11:55:00,37.47,37.47,37.42,37.42,44913.0,33.5795,33.5795,33.5347,33.5347,44913.0
2017-12-11 12:00:00,37.43,37.44,37.4,37.41,34972.0,33.5436,33.5526,33.5168,33.5257,34972.0
2017-12-11 12:05:00,37.41,37.47,37.41,37.44,48040.0,33.5257,33.5795,33.5257,33.5526,48040.0
2017-12-11 12:10:00,37.44,37.44,37.43,37.44,9472.0,33.5526,33.5526,33.5436,33.5526,9472.0
2017-12-11 12:15:00,37.43,37.45,37.37,37.39,90270.0,33.5436,33.5616,33.4899,33.5078,90270.0
2017-12-11 12:20:00,37.4,37.4,37.36,37.36,39021.0,33.5168,33.5168,33.4809,33.4809,39021.0
2017-12-11 12:25:00,37.37,37.37,37.32,37.33,54500.0,33.4899,33.4899,33.4451,33.454,54500.0
2017-12-11 12:30:00,37.34,37.41,37.33,37.41,70023.0,33.463,33.5257,33.454,33.5257,70023.0
2017-12-11 12:35:00,37.4,37.41,37.37,37.37,23249.0,33.5168,33.5257,33.4899,33.4899,23249.0
2017-12-11 12:40:00,37.37,37.42,37.35,37.4,48326.0,33.4899,33.5347,33.472,33.5168,48326.0
2017-12-11 12:45:00,37.4,37.42,37.39,37.41,43291.0,33.5168,33.5347,33.5078,33.5257,43291.0
2017-12-11 12:50:00,37.4,37.44,37.4,37.41,35602.0,33.5168,33.5526,33.5168,33.5257,35602.0
2017-12-11 12:55:00,37.4,37.43,37.39,37.42,46277.0,33.5168,33.5436,33.5078,33.5347,46277.0
2017-12-11 13:00:00,37.42,37.42,37.39,37.41,28266.0,33.5347,33.5347,33.5078,33.5257,28266.0
2017-12-11 13:05:00,37.4,37.47,37.39,37.45,46335.0,33.5168,33.5795,33.5078,33.5616,46335.0
2017-12-11 13:10:00,37.45,37.45,37.4,37.41,46250.0,33.5616,33.5616,33.5168,33.5257,46250.0
2017-12-11 13:15:00,37.41,37.47,37.39,37.46,42704.0,33.5257,33.5795,33.5078,33.5705,42704.0
2017-12-11 13:20:00,37.45,37.46,37.4,37.41,36400.0,33.5616,33.5705,33.5168,33.5257,36400.0
2017-12-11 13:25:00,37.41,37.43,37.38,37.39,41582.0,33.5257,33.5436,33.4988,33.5078,41582.0
2017-12-11 13:30:00,37.39,37.41,37.36,37.36,34651.0,33.5078,33.5257,33.4809,33.4809,34651.0
2017-12-11 13:35:00,37.36,37.37,37.35,37.37,25952.0,33.4809,33.4899,33.472,33.4899,25952.0
2017-12-11 13:40:00,37.37,37.38,37.36,37.38,18492.0,33.4899,33.4988,33.4809,33.4988,18492.0
2017-12-11 13:45:00,37.37,37.37,37.34,37.35,37480.0,33.4899,33.4899,33.463,33.472,37480.0
2017-12-11 13:50:00,37.35,37.36,37.34,37.34,23402.0,33.472,33.4809,33.463,33.463,23402.0
2017-12-11 13:55:00,37.34,37.38,37.34,37.38,51405.0,33.463,33.4988,33.463,33.4988,51405.0
2017-12-11 14:00:00,37.38,37.45,37.37,37.45,151114.0,33.4988,33.5616,33.4899,33.5616,151114.0
2017-12-11 14:05:00,37.45,37.5,37.44,37.48,83708.0,33.5616,33.6064,33.5526,33.5885,83708.0
2017-12-11 14:10:00,37.48,37.5,37.47,37.47,37559.0,33.5885,33.6064,33.5795,33.5795,37559.0
2017-12-11 14:15:00,37.48,37.51,37.47,37.51,54668.0,33.5885,33.6153,33.5795,33.6153,54668.0
2017-12-11 14:20:00,37.5,37.5,37.47,37.48,38656.0,33.6064,33.6064,33.5795,33.5885,38656.0
2017-12-11 14:25:00,37.48,37.49,37.4,37.43,66873.0,33.5885,33.5974,33.5168,33.5436,66873.0
2017-12-11 14:30:00,37.43,37.44,37.42,37.43,29177.0,33.5436,33.5526,33.5347,33.5436,29177.0
2017-12-11 14:35:00,37.43,37.43,37.4,37.41,49076.0,33.5436,33.5436,33.5168,33.5257,49076.0
2017-12-11 14:40:00,37.41,37.44,37.4,37.41,97809.0,33.5257,33.5526,33.5168,33.5257,97809.0
2017-12-11 14:45:00,37.42,37.42,37.36,37.38,57868.0,33.5347,33.5347,33.4809,33.4988,57868.0
2017-12-11 14:50:00,37.38,37.4,37.37,37.38,30555.0,33.4988,33.5168,33.4899,33.4988,30555.0
2017-12-11 14:55:00,37.39,37.42,37.37,37.41,58131.0,33.5078,33.5347,33.4899,33.5257,58131.0
2017-12-11 15:00:00,37.41,37.43,37.39,37.42,61425.0,33.5257,33.5436,33.5078,33.5347,61425.0
2017-12-11 15:05:00,37.42,37.43,37.41,37.43,67659.0,33.5347,33.5436,33.5257,33.5436,67659.0
2017-12-11 15:10:00,37.43,37.45,37.41,37.45,67592.0,33.5436,33.5616,33.5257,33.5616,67592.0
2017-12-11 15:15:00,37.44,37.45,37.39,37.4,60049.0,33.5526,33.5616,33.5078,33.5168,60049.0
2017-12-11 15:20:00,37.4,37.41,37.39,37.4,33505.0,33.5168,33.5257,33.5078,33.5168,33505.0
2017-12-11 15:25:00,37.4,37.44,37.4,37.42,102304.0,33.5168,33.5526,33.5168,33.5347,102304.0
2017-12-11 15:30:00,37.41,37.47,37.41,37.47,78452.0,33.5257,33.5795,33.5257,33.5795,78452.0
2017-12-11 15:35:00,37.47,37.48,37.45,37.48,96867.0,33.5795,33.5885,33.5616,33.5885,96867.0
2017-12-11 15:40:00,37.48,37.5,37.44,37.47,189040.0,33.5885,33.6064,33.5526,33.5795,189040.0
2017-12-11 15:45:00,37.47,37.52,37.46,37.51,125200.0,33.5795,33.6243,33.5705,33.6153,125200.0
2017-12-11 15:50:00,37.51,37.54,37.48,37.52,244727.0,33.6153,33.6422,33.5885,33.6243,244727.0
2017-12-11 15:55:00,37.52,37.53,37.46,37.52,391798.0,33.6243,33.6333,33.5705,33.6243,391798.0
2017-12-12 09:30:00,37.44,37.44,37.21,37.34,186925.0,33.5526,33.5526,33.3465,33.463,186925.0
2017-12-12 09:35:00,37.33,37.38,37.26,37.29,81971.0,33.454,33.4988,33.3913,33.4182,81971.0
2017-12-12 09:40:00,37.29,37.32,37.2,37.21,84348.0,33.4182,33.4451,33.3375,33.3465,84348.0
2017-12-12 09:45:00,37.22,37.24,37.1,37.17,86362.0,33.3555,33.3734,33.2479,33.3106,86362.0
2017-12-12 09:50:00,37.17,37.31,37.16,37.29,71536.0,33.3106,33.4361,33.3017,33.4182,71536.0
2017-12-12 09:55:00,37.29,37.37,37.26,37.37,95138.0,33.4182,33.4899,33.3913,33.4899,95138.0
2017-12-12 10:00:00,37.36,37.43,37.36,37.41,94976.0,33.4809,33.5436,33.4809,33.5257,94976.0
2017-12-12 10:05:00,37.41,37.45,37.39,37.42,39725.0,33.5257,33.5616,33.5078,33.5347,39725.0
2017-12-12 10:10:00,37.42,37.44,37.31,37.31,57469.0,33.5347,33.5526,33.4361,33.4361,57469.0
2017-12-12 10:15:00,37.32,37.35,37.28,37.34,43566.0,33.4451,33.472,33.4092,33.463,43566.0
2017-12-12 10:20:00,37.34,37.4,37.34,37.37,54235.0,33.463,33.5168,33.463,33.4899,54235.0
2017-12-12 10:25:00,37.36,37.42,37.34,37.41,38371.0,33.4809,33.5347,33.463,33.5257,38371.0
2017-12-12 10:30:00,37.4,37.4,37.29,37.29,45852.0,33.5168,33.5168,33.4182,33.4182,45852.0
2017-12-12 10:35:00,37.3,37.33,37.29,37.31,23525.0,33.4271,33.454,33.4182,33.4361,23525.0
2017-12-12 10:40:00,37.31,37.34,37.29,37.31,29142.0,33.4361,33.463,33.4182,33.4361,29142.0
2017-12-12 10:45:00,37.32,37.35,37.32,37.34,20328.0,33.4451,33.472,33.4451,33.463,20328.0
2017-12-12 10:50:00,37.34,37.35,37.31,37.35,25810.0,33.463,33.472,33.4361,33.472,25810.0
2017-12-12 10:55:00,37.35,37.38,37.34,37.35,27760.0,33.472,33.4988,33.463,33.472,27760.0
2017-12-12 11:00:00,37.35,37.37,37.32,37.34,34228.0,33.472,33.4899,33.4451,33.463,34228.0
2017-12-12 11:05:00,37.34,37.36,37.33,37.36,37635.0,33.463,33.4809,33.454,33.4809,37635.0
2017-12-12 11:10:00,37.36,37.41,37.36,37.38,62027.0,33.4809,33.5257,33.4809,33.4988,62027.0
2017-12-12 11:15:00,37.37,37.38,37.32,37.34,43189.0,33.4899,33.4988,33.4451,33.463,43189.0
2017-12-12 11:20:00,37.34,37.38,37.32,37.38,45388.0,33.463,33.4988,33.4451,33.4988,45388.0
2017-12-12 11:25:00,37.38,37.43,37.37,37.41,42219.0,33.4988,33.5436,33.4899,33.5257,42219.0
2017-12-12 11:30:00,37.42,37.43,37.39,37.4,35311.0,33.5347,33.5436,33.5078,33.5168,35311.0
2017-12-12 11:35:00,37.4,37.42,37.35,37.39,57243.0,33.5168,33.5347,33.472,33.5078,57243.0
2017-12-12 11:40:00,37.39,37.42,37.38,37.41,30815.0,33.5078,33.5347,33.4988,33.5257,30815.0
2017-12-12 11:45:00,37.41,37.42,37.39,37.41,45174.0,33.5257,33.5347,33.5078,33.5257,45174.0
2017-12-12 11:50:00,37.42,37.43,37.4,37.41,19156.0,33.5347,33.5436,33.5168,33.5257,19156.0
2017-12-12 11:55:00,37.41,37.42,37.39,37.42,29439.0,33.5257,33.5347,33.5078,33.5347,29439.0
2017-12-12 12:00:00,37.41,37.42,37.38,37.38,25961.0,33.5257,33.5347,33.4988,33.4988,25961.0
2017-12-12 12:05:00,37.39,37.42,37.37,37.41,52857.0,33.5078,33.5347,33.4899,33.5257,52857.0
2017-12-12 12:10:00,37.42,37.43,37.41,37.43,14156.0,33.5347,33.5436,33.5257,33.5436,14156.0
2017-12-12 12:15:00,37.43,37.43,37.38,37.39,26276.0,33.5436,33.5436,33.4988,33.5078,26276.0
2017-12-12 12:20:00,37.39,37.42,37.38,37.41,18548.0,33.5078,33.5347,33.4988,33.5257,18548.0
2017-12-12 12:25:00,37.41,37.41,37.37,37.41,74085.0,33.5257,33.5257,33.4899,33.5257,74085.0
2017-12-12 12:30:00,37.41,37.43,37.38,37.41,95607.0,33.5257,33.5436,33.4988,33.5257,95607.0
2017-12-12 12:35:00,37.41,37.42,37.39,37.4,23342.0,33.5257,33.5347,33.5078,33.5168,23342.0
2017-12-12 12:40:00,37.39,37.41,37.39,37.4,27021.0,33.5078,33.5257,33.5078,33.5168,27021.0
2017-12-12 12:45:00,37.39,37.43,37.39,37.41,38935.0,33.5078,33.5436,33.5078,33.5257,38935.0
2017-12-12 12:50:00,37.4,37.41,37.39,37.41,24915.0,33.5168,33.5257,33.5078,33.5257,24915.0
2017-12-12 12:55:00,37.4,37.42,37.39,37.4,36309.0,33.5168,33.5347,33.5078,33.5168,36309.0
2017-12-12 13:00:00,37.39,37.41,37.39,37.4,55536.0,33.5078,33.5257,33.5078,33.5168,55536.0
2017-12-12 13:05:00,37.41,37.43,37.4,37.41,42530.0,33.5257,33.5436,33.5168,33.5257,42530.0
2017-12-12 13:10:00,37.41,37.45,37.41,37.43,32710.0,33.5257,33.5616,33.5257,33.5436,32710.0
2017-12-12 13:15:00,37.43,37.44,37.42,37.43,23498.0,33.5436,33.5526,33.5347,33.5436,23498.0
2017-12-12 13:20:00,37.43,37.45,37.42,37.43,24029.0,33.5436,33.5616,33.5347,33.5436,24029.0
2017-12-12 13:25:00,37.43,37.44,37.42,37.43,31507.0,33.5436,33.5526,33.5347,33.5436,31507.0
2017-12-12 13:30:00,37.43,37.44,37.41,37.41,48198.0,33.5436,33.5526,33.5257,33.5257,48198.0
2017-12-12 13:35:00,37.41,37.44,37.41,37.43,21970.0,33.5257,33.5526,33.5257,33.5436,21970.0
2017-12-12 13:40:00,37.43,37.43,37.4,37.43,49222.0,33.5436,33.5436,33.5168,33.5436,49222.0
2017-12-12 13:45:00,37.43,37.43,37.4,37.41,102973.0,33.5436,33.5436,33.5168,33.5257,102973.0
2017-12-12 13:50:00,37.41,37.42,37.39,37.39,71303.0,33.5257,33.5347,33.5078,33.5078,71303.0
2017-12-12 13:55:00,37.39,37.4,37.35,37.37,59046.0,33.5078,33.5168,33.472,33.4899,59046.0
2017-12-12 14:00:00,37.37,37.39,37.35,37.39,27484.0,33.4899,33.5078,33.472,33.5078,27484.0
2017-12-12 14:05:00,37.39,37.41,37.39,37.4,20936.0,33.5078,33.5257,33.5078,33.5168,20936.0
2017-12-12 14:10:00,37.4,37.44,37.4,37.44,22657.0,33.5168,33.5526,33.5168,33.5526,22657.0
2017-12-12 14:15:00,37.44,37.45,37.41,37.41,35808.0,33.5526,33.5616,33.5257,33.5257,35808.0
2017-12-12 14:20:00,37.41,37.45,37.4,37.41,51695.0,33.5257,33.5616,33.5168,33.5257,51695.0
2017-12-12 14:25:00,37.41,37.42,37.4,37.4,17484.0,33.5257,33.5347,33.5168,33.5168,17484.0
2017-12-12 14:30:00,37.41,37.46,37.4,37.44,85060.0,33.5257,33.5705,33.5168,33.5526,85060.0
2017-12-12 14:35:00,37.45,37.46,37.42,37.44,31455.0,33.5616,33.5705,33.5347,33.5526,31455.0
2017-12-12 14:40:00,37.44,37.46,37.44,37.45,70465.0,33.5526,33.5705,33.5526,33.5616,70465.0
2017-12-12 14:45:00,37.45,37.46,37.42,37.45,57947.0,33.5616,33.5705,33.5347,33.5616,57947.0
2017-12-12 14:50:00,37.45,37.46,37.44,37.45,44289.0,33.5616,33.5705,33.5526,33.5616,44289.0
2017-12-12 14:55:00,37.46,37.47,37.44,37.47,57966.0,33.5705,33.5795,33.5526,33.5795,57966.0
2017-12-12 15:00:00,37.47,37.49,37.46,37.47,57074.0,33.5795,33.5974,33.5705,33.5795,57074.0
2017-12-12 15:05:00,37.47,37.47,37.44,37.45,35556.0,33.5795,33.5795,33.5526,33.5616,35556.0
2017-12-12 15:10:00,37.45,37.45,37.42,37.43,37308.0,33.5616,33.5616,33.5347,33.5436,37308.0
2017-12-12 15:15:00,37.42,37.44,37.4,37.4,116488.0,33.5347,33.5526,33.5168,33.5168,116488.0
2017-12-12 15:20:00,37.4,37.41,37.39,37.4,22775.0,33.5168,33.5257,33.5078,33.5168,22775.0
2017-12-12 15:25:00,37.39,37.42,37.38,37.4,57067.0,33.5078,33.5347,33.4988,33.5168,57067.0
2017-12-12 15:30:00,37.41,37.44,37.4,37.43,59863.0,33.5257,33.5526,33.5168,33.5436,59863.0
2017-12-12 15:35:00,37.44,37.44,37.4,37.42,101244.0,33.5526,33.5526,33.5168,33.5347,101244.0
2017-12-12 15:40:00,37.42,37.44,37.4,37.43,87888.0,33.5347,33.5526,33.5168,33.5436,87888.0
2017-12-12 15:45:00,37.43,37.45,37.42,37.43,80020.0,33.5436,33.5616,33.5347,33.5436,80020.0
2017-12-12 15:50:00,37.43,37.43,37.4,37.41,176516.0,33.5436,33.5436,33.5168,33.5257,176516.0
2017-12-12 15:55:00,37.41,37.47,37.4,37.45,295877.0,33.5257,33.5795,33.5168,33.5616,295877.0
2017-12-13 09:30:00,37.46,37.64,37.44,37.6,147703.0,33.5705,33.7318,33.5526,33.696,147703.0
2017-12-13 09:35:00,37.58,37.59,37.45,37.49,90754.0,33.6781,33.687,33.5616,33.5974,90754.0
2017-12-13 09:40:00,37.5,37.6,37.43,37.46,57826.0,33.6064,33.696,33.5436,33.5705,57826.0
2017-12-13 09:45:00,37.45,37.59,37.45,37.56,49605.0,33.5616,33.687,33.5616,33.6601,49605.0
2017-12-13 09:50:00,37.56,37.57,37.49,37.55,26621.0,33.6601,33.6691,33.5974,33.6512,26621.0
2017-12-13 09:55:00,37.56,37.57,37.5,37.5,62247.0,33.6601,33.6691,33.6064,33.6064,62247.0
2017-12-13 10:00:00,37.51,37.54,37.46,37.48,89966.0,33.6153,33.6422,33.5705,33.5885,89966.0
2017-12-13 10:05:00,37.48,37.48,37.44,37.44,45003.0,33.5885,33.5885,33.5526,33.5526,45003.0
2017-12-13 10:10:00,37.44,37.45,37.38,37.38,24523.0,33.5526,33.5616,33.4988,33.4988,24523.0
2017-12-13 10:15:00,37.38,37.43,37.36,37.4,50913.0,33.4988,33.5436,33.4809,33.5168,50913.0
2017-12-13 10:20:00,37.4,37.46,37.39,37.44,40472.0,33.5168,33.5705,33.5078,33.5526,40472.0
2017-12-13 10:25:00,37.43,37.44,37.38,37.43,23396.0,33.5436,33.5526,33.4988,33.5436,23396.0
2017-12-13 10:30:00,37.43,37.44,37.39,37.42,33675.0,33.5436,33.5526,33.5078,33.5347,33675.0
2017-12-13 10:35:00,37.43,37.45,37.38,37.4,47658.0,33.5436,33.5616,33.4988,33.5168,47658.0
2017-12-13 10:40:00,37.4,37.46,37.39,37.45,27878.0,33.5168,33.5705,33.5078,33.5616,27878.0
2017-12-13 10:45:00,37.45,37.47,37.43,37.44,25719.0,33.5616,33.5795,33.5436,33.5526,25719.0
2017-12-13 10:50:00,37.45,37.48,37.44,37.45,34084.0,33.5616,33.5885,33.5526,33.5616,34084.0
2017-12-13 10:55:00,37.45,37.48,37.45,37.48,28011.0,33.5616,33.5885,33.5616,33.5885,28011.0
2017-12-13 11:00:00,37.48,37.49,37.45,37.47,43937.0,33.5885,33.5974,33.5616,33.5795,43937.0
2017-12-13 11:05:00,37.47,37.53,37.46,37.52,54937.0,33.5795,33.6333,33.5705,33.6243,54937.0
2017-12-13 11:10:00,37.52,37.56,37.5,37.52,51252.0,33.6243,33.6601,33.6064,33.6243,51252.0
2017-12-13 11:15:00,37.52,37.57,37.5,37.52,49435.0,33.6243,33.6691,33.6064,33.6243,49435.0
2017-12-13 11:20:00,37.53,37.53,37.46,37.46,43715.0,33.6333,33.6333,33.5705,33.5705,43715.0
2017-12-13 11:25:00,37.46,37.49,37.45,37.45,36507.0,33.5705,33.5974,33.5616,33.5616,36507.0
2017-12-13 11:30:00,37.45,37.48,37.45,37.48,21308.0,33.5616,33.5885,33.5616,33.5885,21308.0
2017-12-13 11:35:00,37.48,37.49,37.47,37.48,11724.0,33.5885,33.5974,33.5795,33.5885,11724.0
2017-12-13 11:40:00,37.48,37.48,37.44,37.45,46419.0,33.5885,33.5885,33.5526,33.5616,46419.0
2017-12-13 11:45:00,37.45,37.48,37.39,37.39,155169.0,33.5616,33.5885,33.5078,33.5078,155169.0
2017-12-13 11:50:00,37.39,37.42,37.33,37.42,125374.0,33.5078,33.5347,33.454,33.5347,125374.0
2017-12-13 11:55:00,37.43,37.45,37.4,37.43,33322.0,33.5436,33.5616,33.5168,33.5436,33322.0
2017-12-13 12:00:00,37.42,37.43,37.39,37.41,70848.0,33.5347,33.5436,33.5078,33.5257,70848.0
2017-12-13 12:05:00,37.41,37.43,37.4,37.43,59747.0,33.5257,33.5436,33.5168,33.5436,59747.0
2017-12-13 12:10:00,37.43,37.47,37.43,37.46,14547.0,33.5436,33.5795,33.5436,33.5705,14547.0
2017-12-13 12:15:00,37.46,37.51,37.45,37.46,30221.0,33.5705,33.6153,33.5616,33.5705,30221.0
2017-12-13 12:20:00,37.46,37.52,37.46,37.51,20829.0,33.5705,33.6243,33.5705,33.6153,20829.0
2017-12-13 12:25:00,37.52,37.52,37.47,37.48,23160.0,33.6243,33.6243,33.5795,33.5885,23160.0
2017-12-13 12:30:00,37.49,37.49,37.46,37.48,19074.0,33.5974,33.5974,33.5705,33.5885,19074.0
2017-12-13 12:35:00,37.48,37.49,37.42,37.42,20117.0,33.5885,33.5974,33.5347,33.5347,20117.0
2017-12-13 12:40:00,37.42,37.44,37.4,37.43,22293.0,33.5347,33.5526,33.5168,33.5436,22293.0
2017-12-13 12:45:00,37.43,37.44,37.41,37.42,30678.0,33.5436,33.5526,33.5257,33.5347,30678.0
2017-12-13 12:50:00,37.42,37.43,37.4,37.41,19172.0,33.5347,33.5436,33.5168,33.5257,19172.0
2017-12-13 12:55:00,37.4,37.43,37.4,37.42,46745.0,33.5168,33.5436,33.5168,33.5347,46745.0
2017-12-13 13:00:00,37.42,37.42,37.4,37.4,19685.0,33.5347,33.5347,33.5168,33.5168,19685.0
2017-12-13 13:05:00,37.4,37.41,37.4,37.41,7100.0,33.5168,33.5257,33.5168,33.5257,7100.0
2017-12-13 13:10:00,37.4,37.42,37.38,37.38,77295.0,33.5168,33.5347,33.4988,33.4988,77295.0
2017-12-13 13:15:00,37.38,37.4,37.37,37.38,17568.0,33.4988,33.5168,33.4899,33.4988,17568.0
2017-12-13 13:20:00,37.38,37.41,37.38,37.41,17030.0,33.4988,33.5257,33.4988,33.5257,17030.0
2017-12-13 13:25:00,37.41,37.43,37.39,37.4,38502.0,33.5257,33.5436,33.5078,33.5168,38502.0
2017-12-13 13:30:00,37.39,37.4,37.35,37.35,89913.0,33.5078,33.5168,33.472,33.472,89913.0
2017-12-13 13:35:00,37.35,37.39,37.35,37.38,65085.0,33.472,33.5078,33.472,33.4988,65085.0
2017-12-13 13:40:00,37.38,37.4,37.37,37.4,18228.0,33.4988,33.5168,33.4899,33.5168,18228.0
2017-12-13 13:45:00,37.4,37.42,37.38,37.39,47571.0,33.5168,33.5347,33.4988,33.5078,47571.0
2017-12-13 13:50:00,37.4,37.44,37.39,37.43,31592.0,33.5168,33.5526,33.5078,33.5436,31592.0
2017-12-13 13:55:00,37.44,37.47,37.43,37.46,35078.0,33.5526,33.5795,33.5436,33.5705,35078.0
2017-12-13 14:00:00,37.46,37.61,37.46,37.51,52901.0,33.5705,33.705,33.5705,33.6153,52901.0
2017-12-13 14:05:00,37.51,37.54,37.43,37.46,87543.0,33.6153,33.6422,33.5436,33.5705,87543.0
2017-12-13 14:10:00,37.48,37.5,37.44,37.45,64069.0,33.5885,33.6064,33.5526,33.5616,64069.0
2017-12-13 14:15:00,37.45,37.46,37.43,37.45,30549.0,33.5616,33.5705,33.5436,33.5616,30549.0
2017-12-13 14:20:00,37.45,37.46,37.42,37.44,54462.0,33.5616,33.5705,33.5347,33.5526,54462.0
2017-12-13 14:25:00,37.44,37.45,37.43,37.44,27287.0,33.5526,33.5616,33.5436,33.5526,27287.0
2017-12-13 14:30:00,37.44,37.5,37.43,37.5,51210.0,33.5526,33.6064,33.5436,33.6064,51210.0
2017-12-13 14:35:00,37.5,37.51,37.47,37.51,21133.0,33.6064,33.6153,33.5795,33.6153,21133.0
2017-12-13 14:40:00,37.51,37.52,37.47,37.5,69502.0,33.6153,33.6243,33.5795,33.6064,69502.0
2017-12-13 14:45:00,37.49,37.5,37.49,37.5,20732.0,33.5974,33.6064,33.5974,33.6064,20732.0
2017-12-13 14:50:00,37.49,37.5,37.44,37.45,78547.0,33.5974,33.6064,33.5526,33.5616,78547.0
2017-12-13 14:55:00,37.45,37.5,37.45,37.48,38813.0,33.5616,33.6064,33.5616,33.5885,38813.0
2017-12-13 15:00:00,37.48,37.49,37.45,37.45,63909.0,33.5885,33.5974,33.5616,33.5616,63909.0
2017-12-13 15:05:00,37.45,37.45,37.43,37.44,32167.0,33.5616,33.5616,33.5436,33.5526,32167.0
2017-12-13 15:10:00,37.44,37.46,37.43,37.45,30395.0,33.5526,33.5705,33.5436,33.5616,30395.0
2017-12-13 15:15:00,37.45,37.49,37.45,37.47,71897.0,33.5616,33.5974,33.5616,33.5795,71897.0
2017-12-13 15:20:00,37.48,37.49,37.45,37.47,38514.0,33.5885,33.5974,33.5616,33.5795,38514.0
2017-12-13 15:25:00,37.47,37.47,37.44,37.47,55003.0,33.5795,33.5795,33.5526,33.5795,55003.0
2017-12-13 15:30:00,37.47,37.49,37.45,37.48,103340.0,33.5795,33.5974,33.5616,33.5885,103340.0
2017-12-13 15:35:00,37.48,37.5,37.47,37.48,75325.0,33.5885,33.6064,33.5795,33.5885,75325.0
2017-12-13 15:40:00,37.48,37.49,37.46,37.48,79182.0,33.5885,33.5974,33.5705,33.5885,79182.0
2017-12-13 15:45:00,37.47,37.48,37.46,37.48,98103.0,33.5795,33.5885,33.5705,33.5885,98103.0
2017-12-13 15:50:00,37.43,37.45,37.39,37.41,147182.0,33.5436,33.5616,33.5078,33.5257,147182.0
2017-12-13 15:55:00,37.41,37.44,37.4,37.41,346920.0,33.5257,33.5526,33.5168,33.5257,346920.0
2017-12-14 09:30:00,37.41,37.57,37.41,37.55,143103.0,33.5257,33.6691,33.5257,33.6512,143103.0
2017-12-14 09:35:00,37.55,37.56,37.52,37.54,42161.0,33.6512,33.6601,33.6243,33.6422,42161.0
2017-12-14 09:40:00,37.55,37.59,37.54,37.55,48139.0,33.6512,33.687,33.6422,33.6512,48139.0
2017-12-14 09:45:00,37.56,37.65,37.55,37.65,44004.0,33.6601,33.7408,33.6512,33.7408,44004.0
2017-12-14 09:50:00,37.65,37.67,37.57,37.63,72575.0,33.7408,33.7587,33.6691,33.7229,72575.0
2017-12-14 09:55:00,37.62,37.63,37.5,37.5,58868.0,33.7139,33.7229,33.6064,33.6064,58868.0
2017-12-14 10:00:00,37.49,37.57,37.48,37.52,45438.0,33.5974,33.6691,33.5885,33.6243,45438.0
2017-12-14 10:05:00,37.52,37.61,37.51,37.59,56452.0,33.6243,33.705,33.6153,33.687,56452.0
2017-12-14 10:10:00,37.59,37.63,37.57,37.61,37821.0,33.687,33.7229,33.6691,33.705,37821.0
2017-12-14 10:15:00,37.61,37.65,37.59,37.64,35112.0,33.705,33.7408,33.687,33.7318,35112.0
2017-12-14 10:20:00,37.65,37.71,37.63,37.7,40403.0,33.7408,33.7946,33.7229,33.7856,40403.0
2017-12-14 10:25:00,37.71,37.74,37.66,37.66,48869.0,33.7946,33.8215,33.7498,33.7498,48869.0
2017-12-14 10:30:00,37.66,37.67,37.62,37.64,45488.0,33.7498,33.7587,33.7139,33.7318,45488.0
2017-12-14 10:35:00,37.65,37.74,37.64,37.73,175365.0,33.7408,33.8215,33.7318,33.8125,175365.0
2017-12-14 10:40:00,37.74,37.74,37.63,37.63,80900.0,33.8215,33.8215,33.7229,33.7229,80900.0
2017-12-14 10:45:00,37.63,37.67,37.6,37.66,43155.0,33.7229,33.7587,33.696,33.7498,43155.0
2017-12-14 10:50:00,37.66,37.73,37.64,37.7,32948.0,33.7498,33.8125,33.7318,33.7856,32948.0
2017-12-14 10:55:00,37.71,37.77,37.71,37.76,47604.0,33.7946,33.8483,33.7946,33.8394,47604.0
2017-12-14 11:00:00,37.76,37.77,37.72,37.75,66871.0,33.8394,33.8483,33.8035,33.8304,66871.0
2017-12-14 11:05:00,37.74,37.77,37.71,37.71,36077.0,33.8215,33.8483,33.7946,33.7946,36077.0
2017-12-14 11:10:00,37.71,37.71,37.65,37.65,72327.0,33.7946,33.7946,33.7408,33.7408,72327.0
2017-12-14 11:15:00,37.65,37.76,37.64,37.74,70501.0,33.7408,33.8394,33.7318,33.8215,70501.0
2017-12-14 11:20:00,37.74,37.74,37.66,37.69,51808.0,33.8215,33.8215,33.7498,33.7767,51808.0
2017-12-14 11:25:00,37.69,37.71,37.67,37.71,22750.0,33.7767,33.7946,33.7587,33.7946,22750.0
2017-12-14 11:30:00,37.71,37.75,37.68,37.74,42254.0,33.7946,33.8304,33.7677,33.8215,42254.0
2017-12-14 11:35:00,37.75,37.75,37.69,37.7,46594.0,33.8304,33.8304,33.7767,33.7856,46594.0
2017-12-14 11:40:00,37.7,37.7,37.63,37.65,48208.0,33.7856,33.7856,33.7229,33.7408,48208.0
2017-12-14 11:45:00,37.65,37.66,37.62,37.63,41494.0,33.7408,33.7498,33.7139,33.7229,41494.0
2017-12-14 11:50:00,37.64,37.65,37.61,37.65,13595.0,33.7318,33.7408,33.705,33.7408,13595.0
2017-12-14 11:55:00,37.64,37.68,37.64,37.64,27063.0,33.7318,33.7677,33.7318,33.7318,27063.0
2017-12-14 12:00:00,37.63,37.64,37.61,37.61,16605.0,33.7229,33.7318,33.705,33.705,16605.0
2017-12-14 12:05:00,37.61,37.63,37.6,37.62,28936.0,33.705,33.7229,33.696,33.7139,28936.0
2017-12-14 12:10:00,37.62,37.68,37.6,37.64,31321.0,33.7139,33.7677,33.696,33.7318,31321.0
2017-12-14 12:15:00,37.64,37.68,37.64,37.68,40055.0,33.7318,33.7677,33.7318,33.7677,40055.0
2017-12-14 12:20:00,37.68,37.68,37.6,37.62,49017.0,33.7677,33.7677,33.696,33.7139,49017.0
2017-12-14 12:25:00,37.62,37.62,37.59,37.59,8297.0,33.7139,33.7139,33.687,33.687,8297.0
2017-12-14 12:30:00,37.59,37.61,37.58,37.61,31091.0,33.687,33.705,33.6781,33.705,31091.0
2017-12-14 12:35:00,37.61,37.65,37.6,37.64,67895.0,33.705,33.7408,33.696,33.7318,67895.0
2017-12-14 12:40:00,37.65,37.67,37.64,37.66,15790.0,33.7408,33.7587,33.7318,33.7498,15790.0
2017-12-14 12:45:00,37.66,37.66,37.63,37.65,16257.0,33.7498,33.7498,33.7229,33.7408,16257.0
2017-12-14 12:50:00,37.64,37.64,37.62,37.63,20311.0,33.7318,33.7318,33.7139,33.7229,20311.0
2017-12-14 12:55:00,37.62,37.63,37.58,37.58,32916.0,33.7139,33.7229,33.6781,33.6781,32916.0
2017-12-14 13:00:00,37.59,37.62,37.57,37.62,26702.0,33.687,33.7139,33.6691,33.7139,26702.0
2017-12-14 13:05:00,37.62,37.62,37.61,37.62,9258.0,33.7139,33.7139,33.705,33.7139,9258.0
2017-12-14 13:10:00,37.62,37.65,37.61,37.61,42629.0,33.7139,33.7408,33.705,33.705,42629.0
2017-12-14 13:15:00,37.6,37.62,37.54,37.61,52022.0,33.696,33.7139,33.6422,33.705,52022.0
2017-12-14 13:20:00,37.62,37.63,37.58,37.59,28562.0,33.7139,33.7229,33.6781,33.687,28562.0
2017-12-14 13:25:00,37.58,37.63,37.58,37.61,34652.0,33.6781,33.7229,33.6781,33.705,34652.0
2017-12-14 13:30:00,37.61,37.62,37.58,37.59,26457.0,33.705,33.7139,33.6781,33.687,26457.0
2017-12-14 13:35:00,37.59,37.6,37.57,37.58,26176.0,33.687,33.696,33.6691,33.6781,26176.0
2017-12-14 13:40:00,37.59,37.6,37.56,37.58,23217.0,33.687,33.696,33.6601,33.6781,23217.0
2017-12-14 13:45:00,37.59,37.61,37.57,37.61,30952.0,33.687,33.705,33.6691,33.705,30952.0
2017-12-14 13:50:00,37.61,37.62,37.58,37.59,24584.0,33.705,33.7139,33.6781,33.687,24584.0
2017-12-14 13:55:00,37.59,37.62,37.58,37.58,28147.0,33.687,33.7139,33.6781,33.6781,28147.0
2017-12-14 14:00:00,37.59,37.62,37.58,37.62,20354.0,33.687,33.7139,33.6781,33.7139,20354.0
2017-12-14 14:05:00,37.62,37.63,37.6,37.61,36675.0,33.7139,33.7229,33.696,33.705,36675.0
2017-12-14 14:10:00,37.62,37.69,37.61,37.65,67385.0,33.7139,33.7767,33.705,33.7408,67385.0
2017-12-14 14:15:00,37.65,37.67,37.64,37.66,41394.0,33.7408,33.7587,33.7318,33.7498,41394.0
2017-12-14 14:20:00,37.66,37.67,37.59,37.59,27356.0,33.7498,33.7587,33.687,33.687,27356.0
2017-12-14 14:25:00,37.59,37.61,37.54,37.54,99439.0,33.687,33.705,33.6422,33.6422,99439.0
2017-12-14 14:30:00,37.54,37.59,37.54,37.57,41488.0,33.6422,33.687,33.6422,33.6691,41488.0
2017-12-14 14:35:00,37.57,37.58,37.55,37.56,26216.0,33.6691,33.6781,33.6512,33.6601,26216.0
2017-12-14 14:40:00,37.55,37.56,37.53,37.55,36773.0,33.6512,33.6601,33.6333,33.6512,36773.0
2017-12-14 14:45:00,37.55,37.56,37.52,37.52,28833.0,33.6512,33.6601,33.6243,33.6243,28833.0
2017-12-14 14:50:00,37.52,37.57,37.52,37.55,89652.0,33.6243,33.6691,33.6243,33.6512,89652.0
2017-12-14 14:55:00,37.55,37.61,37.55,37.61,42607.0,33.6512,33.705,33.6512,33.705,42607.0
2017-12-14 15:00:00,37.6,37.61,37.58,37.58,38185.0,33.696,33.705,33.6781,33.6781,38185.0
2017-12-14 15:05:00,37.59,37.59,37.56,37.56,29537.0,33.687,33.687,33.6601,33.6601,29537.0
2017-12-14 15:10:00,37.57,37.57,37.55,37.55,47118.0,33.6691,33.6691,33.6512,33.6512,47118.0
2017-12-14 15:15:00,37.55,37.56,37.52,37.52,41092.0,33.6512,33.6601,33.6243,33.6243,41092.0
2017-12-14 15:20:00,37.52,37.54,37.52,37.52,49908.0,33.6243,33.6422,33.6243,33.6243,49908.0
2017-12-14 15:25:00,37.53,37.57,37.53,37.56,71595.0,33.6333,33.6691,33.6333,33.6601,71595.0
2017-12-14 15:30:00,37.56,37.61,37.55,37.61,47642.0,33.6601,33.705,33.6512,33.705,47642.0
2017-12-14 15:35:00,37.6,37.64,37.6,37.63,71263.0,33.696,33.7318,33.696,33.7229,71263.0
2017-12-14 15:40:00,37.63,37.63,37.58,37.59,73095.0,33.7229,33.7229,33.6781,33.687,73095.0
2017-12-14 15:45:00,37.59,37.61,37.56,37.58,102277.0,33.687,33.705,33.6601,33.6781,102277.0
2017-12-14 15:50:00,37.57,37.59,37.53,37.58,107470.0,33.6691,33.687,33.6333,33.6781,107470.0
2017-12-14 15:55:00,37.59,37.61,37.56,37.6,287521.0,33.687,33.705,33.6601,33.696,287521.0
2017-12-15 09:30:00,37.67,37.72,37.39,37.63,1534302.0,33.7587,33.8035,33.5078,33.7229,1534302.0
2017-12-15 09:35:00,37.63,37.68,37.55,37.59,117273.0,33.7229,33.7677,33.6512,33.687,117273.0
2017-12-15 09:40:00,37.61,37.7,37.61,37.65,54633.0,33.705,33.7856,33.705,33.7408,54633.0
2017-12-15 09:45:00,37.65,37.7,37.63,37.68,32674.0,33.7408,33.7856,33.7229,33.7677,32674.0
2017-12-15 09:50:00,37.68,37.71,37.66,37.7,51011.0,33.7677,33.7946,33.7498,33.7856,51011.0
2017-12-15 09:55:00,37.71,37.75,37.7,37.72,145505.0,33.7946,33.8304,33.7856,33.8035,145505.0
2017-12-15 10:00:00,37.73,37.91,37.73,37.9,68024.0,33.8125,33.9738,33.8125,33.9648,68024.0
2017-12-15 10:05:00,37.89,37.91,37.82,37.82,47065.0,33.9559,33.9738,33.8932,33.8932,47065.0
2017-12-15 10:10:00,37.82,37.85,37.78,37.84,46243.0,33.8932,33.92,33.8573,33.9111,46243.0
2017-12-15 10:15:00,37.84,37.92,37.84,37.91,56894.0,33.9111,33.9828,33.9111,33.9738,56894.0
2017-12-15 10:20:00,37.91,37.97,37.9,37.97,78989.0,33.9738,34.0276,33.9648,34.0276,78989.0
2017-12-15 10:25:00,37.96,37.97,37.9,37.92,34982.0,34.0186,34.0276,33.9648,33.9828,34982.0
2017-12-15 10:30:00,37.92,37.94,37.89,37.89,33600.0,33.9828,34.0007,33.9559,33.9559,33600.0
2017-12-15 10:35:00,37.89,37.91,37.87,37.9,30789.0,33.9559,33.9738,33.938,33.9648,30789.0
2017-12-15 10:40:00,37.9,37.94,37.89,37.93,27830.0,33.9648,34.0007,33.9559,33.9917,27830.0
2017-12-15 10:45:00,37.92,37.93,37.85,37.87,39366.0,33.9828,33.9917,33.92,33.938,39366.0
2017-12-15 10:50:00,37.87,37.88,37.83,37.87,61091.0,33.938,33.9469,33.9021,33.938,61091.0
2017-12-15 10:55:00,37.87,37.89,37.86,37.89,33699.0,33.938,33.9559,33.929,33.9559,33699.0
2017-12-15 11:00:00,37.89,37.91,37.88,37.9,32941.0,33.9559,33.9738,33.9469,33.9648,32941.0
2017-12-15 11:05:00,37.9,37.94,37.89,37.94,40691.0,33.9648,34.0007,33.9559,34.0007,40691.0
2017-12-15 11:10:00,37.94,37.95,37.89,37.91,40129.0,34.0007,34.0097,33.9559,33.9738,40129.0
2017-12-15 11:15:00,37.91,37.92,37.89,37.91,17546.0,33.9738,33.9828,33.9559,33.9738,17546.0
2017-12-15 11:20:00,37.92,37.97,37.91,37.95,43627.0,33.9828,34.0276,33.9738,34.0097,43627.0
2017-12-15 11:25:00,37.96,37.96,37.93,37.95,25695.0,34.0186,34.0186,33.9917,34.0097,25695.0
2017-12-15 11:30:00,37.95,37.99,37.95,37.98,45547.0,34.0097,34.0455,34.0097,34.0365,45547.0
2017-12-15 11:35:00,37.98,38.07,37.98,38.07,138619.0,34.0365,34.1172,34.0365,34.1172,138619.0
2017-12-15 11:40:00,38.07,38.07,38.01,38.04,51855.0,34.1172,34.1172,34.0634,34.0903,51855.0
2017-12-15 11:45:00,38.05,38.05,38.03,38.05,39155.0,34.0993,34.0993,34.0813,34.0993,39155.0
2017-12-15 11:50:00,38.05,38.06,38.0,38.0,52778.0,34.0993,34.1082,34.0545,34.0545,52778.0
2017-12-15 11:55:00,38.01,38.03,37.99,38.0,71733.0,34.0634,34.0813,34.0455,34.0545,71733.0
2017-12-15 12:00:00,38.0,38.04,37.95,37.95,46312.0,34.0545,34.0903,34.0097,34.0097,46312.0
2017-12-15 12:05:00,37.96,37.98,37.93,37.93,29420.0,34.0186,34.0365,33.9917,33.9917,29420.0
2017-12-15 12:10:00,37.93,37.94,37.87,37.89,102286.0,33.9917,34.0007,33.938,33.9559,102286.0
2017-12-15 12:15:00,37.89,37.96,37.88,37.95,120022.0,33.9559,34.0186,33.9469,34.0097,120022.0
2017-12-15 12:20:00,37.96,37.96,37.9,37.94,20630.0,34.0186,34.0186,33.9648,34.0007,20630.0
2017-12-15 12:25:00,37.94,37.99,37.93,37.98,34472.0,34.0007,34.0455,33.9917,34.0365,34472.0
2017-12-15 12:30:00,37.99,38.0,37.95,37.97,72771.0,34.0455,34.0545,34.0097,34.0276,72771.0
2017-12-15 12:35:00,37.97,38.01,37.94,37.97,31302.0,34.0276,34.0634,34.0007,34.0276,31302.0
2017-12-15 12:40:00,37.98,37.98,37.93,37.94,22457.0,34.0365,34.0365,33.9917,34.0007,22457.0
2017-12-15 12:45:00,37.95,37.98,37.94,37.97,24458.0,34.0097,34.0365,34.0007,34.0276,24458.0
2017-12-15 12:50:00,37.97,38.01,37.97,37.97,16452.0,34.0276,34.0634,34.0276,34.0276,16452.0
2017-12-15 12:55:00,37.97,38.0,37.97,38.0,13800.0,34.0276,34.0545,34.0276,34.0545,13800.0
2017-12-15 13:00:00,38.0,38.04,37.99,38.03,30387.0,34.0545,34.0903,34.0455,34.0813,30387.0
2017-12-15 13:05:00,38.03,38.04,37.99,38.02,23813.0,34.0813,34.0903,34.0455,34.0724,23813.0
2017-12-15 13:10:00,38.02,38.03,38.0,38.0,28968.0,34.0724,34.0813,34.0545,34.0545,28968.0
2017-12-15 13:15:00,38.01,38.03,38.0,38.03,28439.0,34.0634,34.0813,34.0545,34.0813,28439.0
2017-12-15 13:20:00,38.03,38.06,38.02,38.05,22642.0,34.0813,34.1082,34.0724,34.0993,22642.0
2017-12-15 13:25:00,38.05,38.05,38.01,38.05,17328.0,34.0993,34.0993,34.0634,34.0993,17328.0
2017-12-15 13:30:00,38.05,38.06,38.03,38.04,41924.0,34.0993,34.1082,34.0813,34.0903,41924.0
2017-12-15 13:35:00,38.04,38.06,38.03,38.04,26886.0,34.0903,34.1082,34.0813,34.0903,26886.0
2017-12-15 13:40:00,38.04,38.05,38.02,38.04,23985.0,34.0903,34.0993,34.0724,34.0903,23985.0
2017-12-15 13:45:00,38.03,38.05,38.0,38.04,201010.0,34.0813,34.0993,34.0545,34.0903,201010.0
2017-12-15 13:50:00,38.04,38.05,38.02,38.04,33030.0,34.0903,34.0993,34.0724,34.0903,33030.0
2017-12-15 13:55:00,38.04,38.09,38.04,38.07,59986.0,34.0903,34.1351,34.0903,34.1172,59986.0
2017-12-15 14:00:00,38.06,38.1,38.06,38.09,71929.0,34.1082,34.1441,34.1082,34.1351,71929.0
2017-12-15 14:05:00,38.09,38.13,38.08,38.12,45333.0,34.1351,34.171,34.1262,34.162,45333.0
2017-12-15 14:10:00,38.12,38.13,38.1,38.12,22898.0,34.162,34.171,34.1441,34.162,22898.0
2017-12-15 14:15:00,38.12,38.13,38.08,38.09,33878.0,34.162,34.171,34.1262,34.1351,33878.0
2017-12-15 14:20:00,38.1,38.13,38.08,38.11,35148.0,34.1441,34.171,34.1262,34.153,35148.0
2017-12-15 14:25:00,38.11,38.19,38.11,38.17,167732.0,34.153,34.2247,34.153,34.2068,167732.0
2017-12-15 14:30:00,38.17,38.21,38.16,38.19,53222.0,34.2068,34.2427,34.1979,34.2247,53222.0
2017-12-15 14:35:00,38.19,38.2,38.17,38.2,38122.0,34.2247,34.2337,34.2068,34.2337,38122.0
2017-12-15 14:40:00,38.2,38.22,38.2,38.21,44975.0,34.2337,34.2516,34.2337,34.2427,44975.0
2017-12-15 14:45:00,38.21,38.22,38.18,38.2,54463.0,34.2427,34.2516,34.2158,34.2337,54463.0
2017-12-15 14:50:00,38.19,38.2,38.18,38.19,20084.0,34.2247,34.2337,34.2158,34.2247,20084.0
2017-12-15 14:55:00,38.18,38.23,38.16,38.22,83958.0,34.2158,34.2606,34.1979,34.2516,83958.0
2017-12-15 15:00:00,38.23,38.24,38.19,38.23,48021.0,34.2606,34.2695,34.2247,34.2606,48021.0
2017-12-15 15:05:00,38.24,38.29,38.23,38.28,117792.0,34.2695,34.3144,34.2606,34.3054,117792.0
2017-12-15 15:10:00,38.29,38.3,38.26,38.29,111694.0,34.3144,34.3233,34.2875,34.3144,111694.0
2017-12-15 15:15:00,38.28,38.31,38.26,38.27,97281.0,34.3054,34.3323,34.2875,34.2964,97281.0
2017-12-15 15:20:00,38.26,38.28,38.22,38.27,53373.0,34.2875,34.3054,34.2516,34.2964,53373.0
2017-12-15 15:25:00,38.27,38.27,38.24,38.26,146419.0,34.2964,34.2964,34.2695,34.2875,146419.0
2017-12-15 15:30:00,38.26,38.26,38.22,38.23,177310.0,34.2875,34.2875,34.2516,34.2606,177310.0
2017-12-15 15:35:00,38.22,38.23,38.16,38.16,89842.0,34.2516,34.2606,34.1979,34.1979,89842.0
2017-12-15 15:40:00,38.16,38.2,38.16,38.17,103727.0,34.1979,34.2337,34.1979,34.2068,103727.0
2017-12-15 15:45:00,38.16,38.17,38.11,38.13,144813.0,34.1979,34.2068,34.153,34.171,144813.0
2017-12-15 15:50:00,38.14,38.39,38.14,38.38,733834.0,34.1799,34.404,34.1799,34.395,733834.0
2017-12-15 15:55:00,38.37,38.42,38.35,38.37,792835.0,34.386,34.4309,34.3681,34.386,792835.0
2017-12-18 09:30:00,38.5,38.66,38.42,38.53,473836.0,34.5025,34.6459,34.4309,34.5294,473836.0
2017-12-18 09:35:00,38.52,38.54,38.25,38.41,112424.0,34.5205,34.5384,34.2785,34.4219,112424.0
2017-12-18 09:40:00,38.4,38.49,38.37,38.45,73102.0,34.4129,34.4936,34.386,34.4577,73102.0
2017-12-18 09:45:00,38.47,38.49,38.41,38.41,68423.0,34.4757,34.4936,34.4219,34.4219,68423.0
2017-12-18 09:50:00,38.41,38.45,38.36,38.41,70564.0,34.4219,34.4577,34.3771,34.4219,70564.0
2017-12-18 09:55:00,38.42,38.47,38.41,38.45,57139.0,34.4309,34.4757,34.4219,34.4577,57139.0
2017-12-18 10:00:00,38.44,38.49,38.38,38.43,61794.0,34.4488,34.4936,34.395,34.4398,61794.0
2017-12-18 10:05:00,38.43,38.49,38.42,38.43,50494.0,34.4398,34.4936,34.4309,34.4398,50494.0
2017-12-18 10:10:00,38.42,38.46,38.38,38.42,50347.0,34.4309,34.4667,34.395,34.4309,50347.0
2017-12-18 10:15:00,38.43,38.46,38.42,38.45,41192.0,34.4398,34.4667,34.4309,34.4577,41192.0
2017-12-18 10:20:00,38.46,38.5,38.44,38.5,71711.0,34.4667,34.5025,34.4488,34.5025,71711.0
2017-12-18 10:25:00,38.49,38.51,38.45,38.51,87801.0,34.4936,34.5115,34.4577,34.5115,87801.0
2017-12-18 10:30:00,38.5,38.52,38.45,38.5,77729.0,34.5025,34.5205,34.4577,34.5025,77729.0
2017-12-18 10:35:00,38.49,38.49,38.4,38.43,42249.0,34.4936,34.4936,34.4129,34.4398,42249.0
2017-12-18 10:40:00,38.43,38.46,38.39,38.44,65067.0,34.4398,34.4667,34.404,34.4488,65067.0
2017-12-18 10:45:00,38.44,38.46,38.39,38.44,45407.0,34.4488,34.4667,34.404,34.4488,45407.0
2017-12-18 10:50:00,38.44,38.48,38.43,38.47,31922.0,34.4488,34.4846,34.4398,34.4757,31922.0
2017-12-18 10:55:00,38.46,38.47,38.4,38.44,55116.0,34.4667,34.4757,34.4129,34.4488,55116.0
2017-12-18 11:00:00,38.44,38.44,38.38,38.39,40929.0,34.4488,34.4488,34.395,34.404,40929.0
2017-12-18 11:05:00,38.39,38.42,38.38,38.39,35843.0,34.404,34.4309,34.395,34.404,35843.0
2017-12-18 11:10:00,38.39,38.41,38.39,38.4,32051.0,34.404,34.4219,34.404,34.4129,32051.0
2017-12-18 11:15:00,38.41,38.41,38.34,38.38,60370.0,34.4219,34.4219,34.3592,34.395,60370.0
2017-12-18 11:20:00,38.39,38.44,38.38,38.44,41563.0,34.404,34.4488,34.395,34.4488,41563.0
2017-12-18 11:25:00,38.44,38.45,38.38,38.38,62720.0,34.4488,34.4577,34.395,34.395,62720.0
2017-12-18 11:30:00,38.39,38.39,38.35,38.36,58193.0,34.404,34.404,34.3681,34.3771,58193.0
2017-12-18 11:35:00,38.35,38.42,38.35,38.42,58898.0,34.3681,34.4309,34.3681,34.4309,58898.0
2017-12-18 11:40:00,38.42,38.42,38.4,38.4,26814.0,34.4309,34.4309,34.4129,34.4129,26814.0
2017-12-18 11:45:00,38.4,38.42,38.38,38.38,48344.0,34.4129,34.4309,34.395,34.395,48344.0
2017-12-18 11:50:00,38.38,38.4,38.37,38.39,56570.0,34.395,34.4129,34.386,34.404,56570.0
2017-12-18 11:55:00,38.4,38.4,38.35,38.37,31481.0,34.4129,34.4129,34.3681,34.386,31481.0
2017-12-18 12:00:00,38.37,38.43,38.36,38.41,42179.0,34.386,34.4398,34.3771,34.4219,42179.0
2017-12-18 12:05:00,38.41,38.42,38.39,38.4,42181.0,34.4219,34.4309,34.404,34.4129,42181.0
2017-12-18 12:10:00,38.4,38.42,38.4,38.41,19630.0,34.4129,34.4309,34.4129,34.4219,19630.0
2017-12-18 12:15:00,38.41,38.42,38.37,38.39,48341.0,34.4219,34.4309,34.386,34.404,48341.0
2017-12-18 12:20:00,38.4,38.42,38.37,38.42,28098.0,34.4129,34.4309,34.386,34.4309,28098.0
2017-12-18 12:25:00,38.42,38.42,38.37,38.39,56485.0,34.4309,34.4309,34.386,34.404,56485.0
2017-12-18 12:30:00,38.39,38.4,38.37,38.37,27623.0,34.404,34.4129,34.386,34.386,27623.0
2017-12-18 12:35:00,38.37,38.43,38.37,38.43,32014.0,34.386,34.4398,34.386,34.4398,32014.0
2017-12-18 12:40:00,38.42,38.43,38.4,38.41,34516.0,34.4309,34.4398,34.4129,34.4219,34516.0
2017-12-18 12:45:00,38.41,38.41,38.37,38.39,51715.0,34.4219,34.4219,34.386,34.404,51715.0
2017-12-18 12:50:00,38.39,38.39,38.34,38.34,48029.0,34.404,34.404,34.3592,34.3592,48029.0
2017-12-18 12:55:00,38.34,38.38,38.33,38.37,28448.0,34.3592,34.395,34.3502,34.386,28448.0
2017-12-18 13:00:00,38.36,38.37,38.34,38.35,23959.0,34.3771,34.386,34.3592,34.3681,23959.0
2017-12-18 13:05:00,38.35,38.38,38.35,38.37,22437.0,34.3681,34.395,34.3681,34.386,22437.0
2017-12-18 13:10:00,38.38,38.38,38.35,38.35,28887.0,34.395,34.395,34.3681,34.3681,28887.0
2017-12-18 13:15:00,38.36,38.36,38.35,38.36,32124.0,34.3771,34.3771,34.3681,34.3771,32124.0
2017-12-18 13:20:00,38.35,38.36,38.33,38.34,54081.0,34.3681,34.3771,34.3502,34.3592,54081.0
2017-12-18 13:25:00,38.34,38.35,38.32,38.33,22331.0,34.3592,34.3681,34.3412,34.3502,22331.0
2017-12-18 13:30:00,38.32,38.33,38.31,38.31,30448.0,34.3412,34.3502,34.3323,34.3323,30448.0
2017-12-18 13:35:00,38.31,38.34,38.3,38.3,43891.0,34.3323,34.3592,34.3233,34.3233,43891.0
2017-12-18 13:40:00,38.3,38.32,38.29,38.29,28093.0,34.3233,34.3412,34.3144,34.3144,28093.0
2017-12-18 13:45:00,38.3,38.32,38.28,38.28,57948.0,34.3233,34.3412,34.3054,34.3054,57948.0
2017-12-18 13:50:00,38.28,38.29,38.26,38.28,43902.0,34.3054,34.3144,34.2875,34.3054,43902.0
2017-12-18 13:55:00,38.27,38.28,38.25,38.26,35441.0,34.2964,34.3054,34.2785,34.2875,35441.0
2017-12-18 14:00:00,38.26,38.29,38.25,38.25,49486.0,34.2875,34.3144,34.2785,34.2785,49486.0
2017-12-18 14:05:00,38.26,38.28,38.22,38.22,67703.0,34.2875,34.3054,34.2516,34.2516,67703.0
2017-12-18 14:10:00,38.23,38.26,38.22,38.24,49909.0,34.2606,34.2875,34.2516,34.2695,49909.0
2017-12-18 14:15:00,38.23,38.29,38.22,38.29,32705.0,34.2606,34.3144,34.2516,34.3144,32705.0
2017-12-18 14:20:00,38.28,38.29,38.24,38.24,44672.0,34.3054,34.3144,34.2695,34.2695,44672.0
2017-12-18 14:25:00,38.25,38.29,38.24,38.27,50765.0,34.2785,34.3144,34.2695,34.2964,50765.0
2017-12-18 14:30:00,38.27,38.29,38.26,38.28,39604.0,34.2964,34.3144,34.2875,34.3054,39604.0
2017-12-18 14:35:00,38.27,38.29,38.23,38.25,66235.0,34.2964,34.3144,34.2606,34.2785,66235.0
2017-12-18 14:40:00,38.25,38.27,38.24,38.27,24976.0,34.2785,34.2964,34.2695,34.2964,24976.0
2017-12-18 14:45:00,38.27,38.28,38.25,38.27,49668.0,34.2964,34.3054,34.2785,34.2964,49668.0
2017-12-18 14:50:00,38.27,38.27,38.24,38.26,30247.0,34.2964,34.2964,34.2695,34.2875,30247.0
2017-12-18 14:55:00,38.26,38.26,38.2,38.23,92709.0,34.2875,34.2875,34.2337,34.2606,92709.0
2017-12-18 15:00:00,38.23,38.23,38.22,38.22,31151.0,34.2606,34.2606,34.2516,34.2516,31151.0
2017-12-18 15:05:00,38.23,38.23,38.19,38.2,53135.0,34.2606,34.2606,34.2247,34.2337,53135.0
2017-12-18 15:10:00,38.2,38.22,38.19,38.21,57921.0,34.2337,34.2516,34.2247,34.2427,57921.0
2017-12-18 15:15:00,38.22,38.24,38.19,38.23,77170.0,34.2516,34.2695,34.2247,34.2606,77170.0
2017-12-18 15:20:00,38.22,38.23,38.22,38.22,24749.0,34.2516,34.2606,34.2516,34.2516,24749.0
2017-12-18 15:25:00,38.23,38.23,38.18,38.18,73509.0,34.2606,34.2606,34.2158,34.2158,73509.0
2017-12-18 15:30:00,38.18,38.22,38.18,38.2,71650.0,34.2158,34.2516,34.2158,34.2337,71650.0
2017-12-18 15:35:00,38.2,38.25,38.2,38.23,89428.0,34.2337,34.2785,34.2337,34.2606,89428.0
2017-12-18 15:40:00,38.23,38.24,38.21,38.21,80905.0,34.2606,34.2695,34.2427,34.2427,80905.0
2017-12-18 15:45:00,38.21,38.22,38.19,38.22,116061.0,34.2427,34.2516,34.2247,34.2516,116061.0
2017-12-18 15:50:00,38.21,38.21,38.12,38.14,308091.0,34.2427,34.2427,34.162,34.1799,308091.0
2017-12-18 15:55:00,38.14,38.2,38.14,38.18,529375.0,34.1799,34.2337,34.1799,34.2158,529375.0
2017-12-19 09:30:00,38.15,38.23,38.02,38.02,339259.0,34.1889,34.2606,34.0724,34.0724,339259.0
2017-12-19 09:35:00,38.02,38.07,37.84,37.91,310758.0,34.0724,34.1172,33.9111,33.9738,310758.0
2017-12-19 09:40:00,37.92,38.02,37.92,37.97,202545.0,33.9828,34.0724,33.9828,34.0276,202545.0
2017-12-19 09:45:00,37.97,37.98,37.81,37.82,196213.0,34.0276,34.0365,33.8842,33.8932,196213.0
2017-12-19 09:50:00,37.81,37.82,37.72,37.76,149074.0,33.8842,33.8932,33.8035,33.8394,149074.0
2017-12-19 09:55:00,37.76,37.85,37.75,37.78,125419.0,33.8394,33.92,33.8304,33.8573,125419.0
2017-12-19 10:00:00,37.79,37.94,37.74,37.91,233003.0,33.8663,34.0007,33.8215,33.9738,233003.0
2017-12-19 10:05:00,37.89,37.94,37.86,37.94,101540.0,33.9559,34.0007,33.929,34.0007,101540.0
2017-12-19 10:10:00,37.94,37.97,37.92,37.95,67207.0,34.0007,34.0276,33.9828,34.0097,67207.0
2017-12-19 10:15:00,37.94,37.96,37.89,37.93,84111.0,34.0007,34.0186,33.9559,33.9917,84111.0
2017-12-19 10:20:00,37.93,37.94,37.87,37.88,58602.0,33.9917,34.0007,33.938,33.9469,58602.0
2017-12-19 10:25:00,37.87,37.95,37.87,37.93,56418.0,33.938,34.0097,33.938,33.9917,56418.0
2017-12-19 10:30:00,37.93,37.95,37.92,37.94,31868.0,33.9917,34.0097,33.9828,34.0007,31868.0
2017-12-19 10:35:00,37.94,37.98,37.91,37.91,38535.0,34.0007,34.0365,33.9738,33.9738,38535.0
2017-12-19 10:40:00,37.92,37.92,37.86,37.87,45093.0,33.9828,33.9828,33.929,33.938,45093.0
2017-12-19 10:45:00,37.88,37.9,37.87,37.88,58555.0,33.9469,33.9648,33.938,33.9469,58555.0
2017-12-19 10:50:00,37.89,37.91,37.87,37.89,52755.0,33.9559,33.9738,33.938,33.9559,52755.0
2017-12-19 10:55:00,37.9,37.91,37.87,37.91,38274.0,33.9648,33.9738,33.938,33.9738,38274.0
2017-12-19 11:00:00,37.91,37.92,37.89,37.91,23950.0,33.9738,33.9828,33.9559,33.9738,23950.0
2017-12-19 11:05:00,37.9,37.92,37.87,37.88,39974.0,33.9648,33.9828,33.938,33.9469,39974.0
2017-12-19 11:10:00,37.88,37.9,37.85,37.9,61270.0,33.9469,33.9648,33.92,33.9648,61270.0
2017-12-19 11:15:00,37.9,38.0,37.9,38.0,34051.0,33.9648,34.0545,33.9648,34.0545,34051.0
2017-12-19 11:20:00,38.0,38.01,37.98,37.98,27716.0,34.0545,34.0634,34.0365,34.0365,27716.0
2017-12-19 11:25:00,37.99,38.0,37.98,37.99,49343.0,34.0455,34.0545,34.0365,34.0455,49343.0
2017-12-19 11:30:00,38.0,38.0,37.96,37.99,45549.0,34.0545,34.0545,34.0186,34.0455,45549.0
2017-12-19 11:35:00,37.99,38.0,37.98,38.0,16386.0,34.0455,34.0545,34.0365,34.0545,16386.0
2017-12-19 11:40:00,38.0,38.02,37.95,37.97,60995.0,34.0545,34.0724,34.0097,34.0276,60995.0
2017-12-19 11:45:00,37.96,37.98,37.93,37.96,37317.0,34.0186,34.0365,33.9917,34.0186,37317.0
2017-12-19 11:50:00,37.97,37.98,37.92,37.94,44958.0,34.0276,34.0365,33.9828,34.0007,44958.0
2017-12-19 11:55:00,37.94,37.95,37.89,37.89,57762.0,34.0007,34.0097,33.9559,33.9559,57762.0
2017-12-19 12:00:00,37.89,37.92,37.88,37.9,35166.0,33.9559,33.9828,33.9469,33.9648,35166.0
2017-12-19 12:05:00,37.89,37.91,37.87,37.89,44169.0,33.9559,33.9738,33.938,33.9559,44169.0
2017-12-19 12:10:00,37.88,37.9,37.87,37.87,53869.0,33.9469,33.9648,33.938,33.938,53869.0
2017-12-19 12:15:00,37.87,37.89,37.84,37.89,78146.0,33.938,33.9559,33.9111,33.9559,78146.0
2017-12-19 12:20:00,37.89,37.89,37.84,37.84,60069.0,33.9559,33.9559,33.9111,33.9111,60069.0
2017-12-19 12:25:00,37.85,37.87,37.84,37.86,48613.0,33.92,33.938,33.9111,33.929,48613.0
2017-12-19 12:30:00,37.85,37.86,37.84,37.86,26037.0,33.92,33.929,33.9111,33.929,26037.0
2017-12-19 12:35:00,37.86,37.86,37.84,37.85,64564.0,33.929,33.929,33.9111,33.92,64564.0
2017-12-19 12:40:00,37.86,37.86,37.82,37.82,20123.0,33.929,33.929,33.8932,33.8932,20123.0
2017-12-19 12:45:00,37.82,37.85,37.81,37.84,38206.0,33.8932,33.92,33.8842,33.9111,38206.0
2017-12-19 12:50:00,37.84,37.86,37.83,37.85,39859.0,33.9111,33.929,33.9021,33.92,39859.0
2017-12-19 12:55:00,37.84,37.86,37.84,37.85,29310.0,33.9111,33.929,33.9111,33.92,29310.0
2017-12-19 13:00:00,37.86,37.86,37.83,37.85,49084.0,33.929,33.929,33.9021,33.92,49084.0
2017-12-19 13:05:00,37.86,37.87,37.84,37.84,28281.0,33.929,33.938,33.9111,33.9111,28281.0
2017-12-19 13:10:00,37.84,37.88,37.83,37.88,20072.0,33.9111,33.9469,33.9021,33.9469,20072.0
2017-12-19 13:15:00,37.88,37.88,37.85,37.86,16768.0,33.9469,33.9469,33.92,33.929,16768.0
2017-12-19 13:20:00,37.86,37.87,37.85,37.87,20540.0,33.929,33.938,33.92,33.938,20540.0
2017-12-19 13:25:00,37.87,37.87,37.82,37.87,53279.0,33.938,33.938,33.8932,33.938,53279.0
2017-12-19 13:30:00,37.87,37.92,37.86,37.9,27838.0,33.938,33.9828,33.929,33.9648,27838.0
2017-12-19 13:35:00,37.9,37.9,37.87,37.88,10725.0,33.9648,33.9648,33.938,33.9469,10725.0
2017-12-19 13:40:00,37.87,37.9,37.87,37.89,41101.0,33.938,33.9648,33.938,33.9559,41101.0
2017-12-19 13:45:00,37.89,37.89,37.84,37.85,60197.0,33.9559,33.9559,33.9111,33.92,60197.0
2017-12-19 13:50:00,37.85,37.86,37.85,37.86,22291.0,33.92,33.929,33.92,33.929,22291.0
2017-12-19 13:55:00,37.86,37.86,37.83,37.84,15358.0,33.929,33.929,33.9021,33.9111,15358.0
2017-12-19 14:00:00,37.84,37.87,37.82,37.84,61994.0,33.9111,33.938,33.8932,33.9111,61994.0
2017-12-19 14:05:00,37.84,37.84,37.83,37.84,21986.0,33.9111,33.9111,33.9021,33.9111,21986.0
2017-12-19 14:10:00,37.84,37.86,37.83,37.84,50130.0,33.9111,33.929,33.9021,33.9111,50130.0
2017-12-19 14:15:00,37.84,37.87,37.84,37.86,39005.0,33.9111,33.938,33.9111,33.929,39005.0
2017-12-19 14:20:00,37.86,37.87,37.85,37.87,29572.0,33.929,33.938,33.92,33.938,29572.0
2017-12-19 14:25:00,37.87,37.92,37.86,37.89,36480.0,33.938,33.9828,33.929,33.9559,36480.0
2017-12-19 14:30:00,37.9,37.9,37.86,37.87,37800.0,33.9648,33.9648,33.929,33.938,37800.0
2017-12-19 14:35:00,37.87,37.87,37.85,37.86,56560.0,33.938,33.938,33.92,33.929,56560.0
2017-12-19 14:40:00,37.86,37.86,37.85,37.86,23631.0,33.929,33.929,33.92,33.929,23631.0
2017-12-19 14:45:00,37.86,37.86,37.82,37.83,85588.0,33.929,33.929,33.8932,33.9021,85588.0
2017-12-19 14:50:00,37.82,37.83,37.79,37.82,51801.0,33.8932,33.9021,33.8663,33.8932,51801.0
2017-12-19 14:55:00,37.82,37.87,37.81,37.84,43009.0,33.8932,33.938,33.8842,33.9111,43009.0
2017-12-19 15:00:00,37.84,37.84,37.81,37.83,42794.0,33.9111,33.9111,33.8842,33.9021,42794.0
2017-12-19 15:05:00,37.82,37.83,37.78,37.82,70768.0,33.8932,33.9021,33.8573,33.8932,70768.0
2017-12-19 15:10:00,37.82,37.85,37.81,37.84,53483.0,33.8932,33.92,33.8842,33.9111,53483.0
2017-12-19 15:15:00,37.84,37.85,37.81,37.81,65238.0,33.9111,33.92,33.8842,33.8842,65238.0
2017-12-19 15:20:00,37.82,37.84,37.81,37.82,60227.0,33.8932,33.9111,33.8842,33.8932,60227.0
2017-12-19 15:25:00,37.83,37.83,37.79,37.8,77141.0,33.9021,33.9021,33.8663,33.8752,77141.0
2017-12-19 15:30:00,37.8,37.81,37.79,37.8,75169.0,33.8752,33.8842,33.8663,33.8752,75169.0
2017-12-19 15:35:00,37.8,37.83,37.79,37.82,81585.0,33.8752,33.9021,33.8663,33.8932,81585.0
2017-12-19 15:40:00,37.82,37.83,37.81,37.83,92887.0,33.8932,33.9021,33.8842,33.9021,92887.0
2017-12-19 15:45:00,37.83,37.85,37.81,37.84,113364.0,33.9021,33.92,33.8842,33.9111,113364.0
2017-12-19 15:50:00,37.84,37.85,37.81,37.82,177576.0,33.9111,33.92,33.8842,33.8932,177576.0
2017-12-19 15:55:00,37.82,37.85,37.8,37.82,425432.0,33.8932,33.92,33.8752,33.8932,425432.0
2017-12-20 09:30:00,37.87,38.03,37.78,37.95,320885.0,33.938,34.0813,33.8573,34.0097,320885.0
2017-12-20 09:35:00,37.95,38.04,37.92,37.92,211523.0,34.0097,34.0903,33.9828,33.9828,211523.0
2017-12-20 09:40:00,37.92,38.01,37.86,37.99,55626.0,33.9828,34.0634,33.929,34.0455,55626.0
2017-12-20 09:45:00,37.99,38.06,37.97,37.98,72280.0,34.0455,34.1082,34.0276,34.0365,72280.0
2017-12-20 09:50:00,37.98,38.0,37.92,37.94,45370.0,34.0365,34.0545,33.9828,34.0007,45370.0
2017-12-20 09:55:00,37.95,38.02,37.93,38.01,59728.0,34.0097,34.0724,33.9917,34.0634,59728.0
2017-12-20 10:00:00,38.02,38.1,38.0,38.02,140356.0,34.0724,34.1441,34.0545,34.0724,140356.0
2017-12-20 10:05:00,38.02,38.02,37.93,37.94,81407.0,34.0724,34.0724,33.9917,34.0007,81407.0
2017-12-20 10:10:00,37.95,37.96,37.91,37.93,38096.0,34.0097,34.0186,33.9738,33.9917,38096.0
2017-12-20 10:15:00,37.92,37.94,37.92,37.93,36001.0,33.9828,34.0007,33.9828,33.9917,36001.0
2017-12-20 10:20:00,37.93,37.93,37.87,37.88,67710.0,33.9917,33.9917,33.938,33.9469,67710.0
2017-12-20 10:25:00,37.88,37.92,37.87,37.92,144790.0,33.9469,33.9828,33.938,33.9828,144790.0
2017-12-20 10:30:00,37.92,37.93,37.88,37.89,64684.0,33.9828,33.9917,33.9469,33.9559,64684.0
2017-12-20 10:35:00,37.89,37.89,37.82,37.82,87243.0,33.9559,33.9559,33.8932,33.8932,87243.0
2017-12-20 10:40:00,37.82,37.83,37.74,37.8,51568.0,33.8932,33.9021,33.8215,33.8752,51568.0
2017-12-20 10:45:00,37.8,37.85,37.79,37.84,35227.0,33.8752,33.92,33.8663,33.9111,35227.0
2017-12-20 10:50:00,37.84,37.89,37.83,37.89,33920.0,33.9111,33.9559,33.9021,33.9559,33920.0
2017-12-20 10:55:00,37.89,37.9,37.85,37.87,55533.0,33.9559,33.9648,33.92,33.938,55533.0
2017-12-20 11:00:00,37.87,37.9,37.84,37.87,53579.0,33.938,33.9648,33.9111,33.938,53579.0
2017-12-20 11:05:00,37.87,37.89,37.85,37.88,37332.0,33.938,33.9559,33.92,33.9469,37332.0
2017-12-20 11:10:00,37.88,37.94,37.88,37.94,35724.0,33.9469,34.0007,33.9469,34.0007,35724.0
2017-12-20 11:15:00,37.94,37.98,37.9,37.9,66679.0,34.0007,34.0365,33.9648,33.9648,66679.0
2017-12-20 11:20:00,37.89,37.92,37.87,37.91,27427.0,33.9559,33.9828,33.938,33.9738,27427.0
2017-12-20 11:25:00,37.91,37.94,37.91,37.94,20349.0,33.9738,34.0007,33.9738,34.0007,20349.0
2017-12-20 11:30:00,37.94,37.94,37.9,37.93,64264.0,34.0007,34.0007,33.9648,33.9917,64264.0
2017-12-20 11:35:00,37.91,37.94,37.91,37.94,16735.0,33.9738,34.0007,33.9738,34.0007,16735.0
2017-12-20 11:40:00,37.94,37.98,37.93,37.98,20193.0,34.0007,34.0365,33.9917,34.0365,20193.0
2017-12-20 11:45:00,37.98,37.98,37.94,37.95,34306.0,34.0365,34.0365,34.0007,34.0097,34306.0
2017-12-20 11:50:00,37.94,37.97,37.94,37.95,29800.0,34.0007,34.0276,34.0007,34.0097,29800.0
2017-12-20 11:55:00,37.95,37.97,37.89,37.9,64938.0,34.0097,34.0276,33.9559,33.9648,64938.0
2017-12-20 12:00:00,37.9,37.94,37.9,37.93,18348.0,33.9648,34.0007,33.9648,33.9917,18348.0
2017-12-20 12:05:00,37.94,37.94,37.91,37.92,23169.0,34.0007,34.0007,33.9738,33.9828,23169.0
2017-12-20 12:10:00,37.93,37.94,37.92,37.93,94626.0,33.9917,34.0007,33.9828,33.9917,94626.0
2017-12-20 12:15:00,37.93,37.93,37.91,37.91,41729.0,33.9917,33.9917,33.9738,33.9738,41729.0
2017-12-20 12:20:00,37.91,37.94,37.91,37.94,36828.0,33.9738,34.0007,33.9738,34.0007,36828.0
2017-12-20 12:25:00,37.94,37.94,37.92,37.92,29875.0,34.0007,34.0007,33.9828,33.9828,29875.0
2017-12-20 12:30:00,37.92,37.93,37.91,37.92,55707.0,33.9828,33.9917,33.9738,33.9828,55707.0
2017-12-20 12:35:00,37.91,37.93,37.89,37.89,50403.0,33.9738,33.9917,33.9559,33.9559,50403.0
2017-12-20 12:40:00,37.9,37.94,37.89,37.94,25463.0,33.9648,34.0007,33.9559,34.0007,25463.0
2017-12-20 12:45:00,37.94,37.95,37.92,37.94,62788.0,34.0007,34.0097,33.9828,34.0007,62788.0
2017-12-20 12:50:00,37.94,37.95,37.92,37.93,378776.0,34.0007,34.0097,33.9828,33.9917,378776.0
2017-12-20 12:55:00,37.93,37.93,37.9,37.91,71150.0,33.9917,33.9917,33.9648,33.9738,71150.0
2017-12-20 13:00:00,37.91,37.98,37.9,37.94,149534.0,33.9738,34.0365,33.9648,34.0007,149534.0
2017-12-20 13:05:00,37.95,37.96,37.94,37.95,56376.0,34.0097,34.0186,34.0007,34.0097,56376.0
2017-12-20 13:10:00,37.94,38.01,37.94,38.0,32201.0,34.0007,34.0634,34.0007,34.0545,32201.0
2017-12-20 13:15:00,38.0,38.0,37.96,37.96,63515.0,34.0545,34.0545,34.0186,34.0186,63515.0
2017-12-20 13:20:00,37.96,38.02,37.96,38.0,55558.0,34.0186,34.0724,34.0186,34.0545,55558.0
2017-12-20 13:25:00,38.0,38.01,37.99,38.0,41271.0,34.0545,34.0634,34.0455,34.0545,41271.0
2017-12-20 13:30:00,38.0,38.01,37.97,37.97,40350.0,34.0545,34.0634,34.0276,34.0276,40350.0
2017-12-20 13:35:00,37.98,37.98,37.97,37.98,10104.0,34.0365,34.0365,34.0276,34.0365,10104.0
2017-12-20 13:40:00,37.98,37.99,37.97,37.98,23137.0,34.0365,34.0455,34.0276,34.0365,23137.0
2017-12-20 13:45:00,37.98,38.0,37.98,38.0,16227.0,34.0365,34.0545,34.0365,34.0545,16227.0
2017-12-20 13:50:00,38.0,38.0,37.97,37.98,36423.0,34.0545,34.0545,34.0276,34.0365,36423.0
2017-12-20 13:55:00,37.98,38.02,37.98,38.0,96019.0,34.0365,34.0724,34.0365,34.0545,96019.0
2017-12-20 14:00:00,38.0,38.04,37.99,37.99,89934.0,34.0545,34.0903,34.0455,34.0455,89934.0
2017-12-20 14:05:00,38.0,38.02,37.98,38.0,50415.0,34.0545,34.0724,34.0365,34.0545,50415.0
2017-12-20 14:10:00,38.0,38.0,37.98,37.99,184214.0,34.0545,34.0545,34.0365,34.0455,184214.0
2017-12-20 14:15:00,38.0,38.0,37.96,37.96,70190.0,34.0545,34.0545,34.0186,34.0186,70190.0
2017-12-20 14:20:00,37.96,37.97,37.95,37.95,53870.0,34.0186,34.0276,34.0097,34.0097,53870.0
2017-12-20 14:25:00,37.95,37.96,37.9,37.91,38401.0,34.0097,34.0186,33.9648,33.9738,38401.0
2017-12-20 14:30:00,37.91,37.93,37.91,37.93,17032.0,33.9738,33.9917,33.9738,33.9917,17032.0
2017-12-20 14:35:00,37.93,37.94,37.91,37.93,35257.0,33.9917,34.0007,33.9738,33.9917,35257.0
2017-12-20 14:40:00,37.93,37.94,37.93,37.93,13130.0,33.9917,34.0007,33.9917,33.9917,13130.0
2017-12-20 14:45:00,37.93,37.95,37.93,37.94,24045.0,33.9917,34.0097,33.9917,34.0007,24045.0
2017-12-20 14:50:00,37.94,37.94,37.89,37.9,52418.0,34.0007,34.0007,33.9559,33.9648,52418.0
2017-12-20 14:55:00,37.9,37.91,37.87,37.91,41788.0,33.9648,33.9738,33.938,33.9738,41788.0
2017-12-20 15:00:00,37.91,37.91,37.9,37.91,11211.0,33.9738,33.9738,33.9648,33.9738,11211.0
2017-12-20 15:05:00,37.91,37.91,37.84,37.84,57074.0,33.9738,33.9738,33.9111,33.9111,57074.0
2017-12-20 15:10:00,37.84,37.87,37.84,37.86,46205.0,33.9111,33.938,33.9111,33.929,46205.0
2017-12-20 15:15:00,37.85,37.89,37.84,37.89,23722.0,33.92,33.9559,33.9111,33.9559,23722.0
2017-12-20 15:20:00,37.89,37.92,37.88,37.9,32288.0,33.9559,33.9828,33.9469,33.9648,32288.0
2017-12-20 15:25:00,37.9,37.9,37.88,37.89,35845.0,33.9648,33.9648,33.9469,33.9559,35845.0
2017-12-20 15:30:00,37.89,37.91,37.88,37.9,54656.0,33.9559,33.9738,33.9469,33.9648,54656.0
2017-12-20 15:35:00,37.9,37.95,37.89,37.94,47371.0,33.9648,34.0097,33.9559,34.0007,47371.0
2017-12-20 15:40:00,37.94,37.95,37.92,37.95,61734.0,34.0007,34.0097,33.9828,34.0097,61734.0
2017-12-20 15:45:00,37.95,37.96,37.92,37.93,68766.0,34.0097,34.0186,33.9828,33.9917,68766.0
2017-12-20 15:50:00,37.93,37.97,37.92,37.95,207093.0,33.9917,34.0276,33.9828,34.0097,207093.0
2017-12-20 15:55:00,37.95,37.96,37.89,37.93,441816.0,34.0097,34.0186,33.9559,33.9917,441816.0
2017-12-21 09:30:00,38.11,38.24,37.99,38.16,283229.0,34.153,34.2695,34.0455,34.1979,283229.0
2017-12-21 09:35:00,38.16,38.17,38.06,38.12,72318.0,34.1979,34.2068,34.1082,34.162,72318.0
2017-12-21 09:40:00,38.12,38.12,37.99,38.01,67778.0,34.162,34.162,34.0455,34.0634,67778.0
2017-12-21 09:45:00,38.01,38.06,38.0,38.04,137117.0,34.0634,34.1082,34.0545,34.0903,137117.0
2017-12-21 09:50:00,38.04,38.05,37.89,37.9,165231.0,34.0903,34.0993,33.9559,33.9648,165231.0
2017-12-21 09:55:00,37.9,38.04,37.89,37.89,84527.0,33.9648,34.0903,33.9559,33.9559,84527.0
2017-12-21 10:00:00,37.89,38.01,37.89,37.98,179513.0,33.9559,34.0634,33.9559,34.0365,179513.0
2017-12-21 10:05:00,37.99,38.05,37.97,38.01,118649.0,34.0455,34.0993,34.0276,34.0634,118649.0
2017-12-21 10:10:00,38.02,38.02,37.94,37.95,131510.0,34.0724,34.0724,34.0007,34.0097,131510.0
2017-12-21 10:15:00,37.95,37.97,37.94,37.97,29432.0,34.0097,34.0276,34.0007,34.0276,29432.0
2017-12-21 10:20:00,37.97,38.0,37.96,37.98,19235.0,34.0276,34.0545,34.0186,34.0365,19235.0
2017-12-21 10:25:00,37.98,37.98,37.91,37.95,38018.0,34.0365,34.0365,33.9738,34.0097,38018.0
2017-12-21 10:30:00,37.95,37.95,37.93,37.95,30999.0,34.0097,34.0097,33.9917,34.0097,30999.0
2017-12-21 10:35:00,37.95,38.0,37.94,37.99,47390.0,34.0097,34.0545,34.0007,34.0455,47390.0
2017-12-21 10:40:00,37.99,38.0,37.96,37.96,37659.0,34.0455,34.0545,34.0186,34.0186,37659.0
2017-12-21 10:45:00,37.97,37.97,37.93,37.95,43038.0,34.0276,34.0276,33.9917,34.0097,43038.0
2017-12-21 10:50:00,37.95,37.97,37.93,37.93,20086.0,34.0097,34.0276,33.9917,33.9917,20086.0
2017-12-21 10:55:00,37.94,37.95,37.89,37.91,50934.0,34.0007,34.0097,33.9559,33.9738,50934.0
2017-12-21 11:00:00,37.91,37.92,37.87,37.88,40402.0,33.9738,33.9828,33.938,33.9469,40402.0
2017-12-21 11:05:00,37.89,37.92,37.88,37.88,36071.0,33.9559,33.9828,33.9469,33.9469,36071.0
2017-12-21 11:10:00,37.89,37.92,37.88,37.91,34407.0,33.9559,33.9828,33.9469,33.9738,34407.0
2017-12-21 11:15:00,37.9,37.91,37.88,37.9,14487.0,33.9648,33.9738,33.9469,33.9648,14487.0
2017-12-21 11:20:00,37.9,37.94,37.87,37.94,20343.0,33.9648,34.0007,33.938,34.0007,20343.0
2017-12-21 11:25:00,37.94,37.97,37.91,37.95,154879.0,34.0007,34.0276,33.9738,34.0097,154879.0
2017-12-21 11:30:00,37.95,38.01,37.95,38.01,157800.0,34.0097,34.0634,34.0097,34.0634,157800.0
2017-12-21 11:35:00,38.01,38.01,37.99,38.01,109703.0,34.0634,34.0634,34.0455,34.0634,109703.0
2017-12-21 11:40:00,38.01,38.01,37.98,37.99,86207.0,34.0634,34.0634,34.0365,34.0455,86207.0
2017-12-21 11:45:00,38.0,38.05,37.98,38.0,209295.0,34.0545,34.0993,34.0365,34.0545,209295.0
2017-12-21 11:50:00,38.0,38.0,37.95,37.99,208758.0,34.0545,34.0545,34.0097,34.0455,208758.0
2017-12-21 11:55:00,37.98,37.99,37.91,37.92,90262.0,34.0365,34.0455,33.9738,33.9828,90262.0
2017-12-21 12:00:00,37.91,37.92,37.89,37.92,58994.0,33.9738,33.9828,33.9559,33.9828,58994.0
2017-12-21 12:05:00,37.91,37.92,37.91,37.92,19555.0,33.9738,33.9828,33.9738,33.9828,19555.0
2017-12-21 12:10:00,37.91,37.92,37.9,37.91,37754.0,33.9738,33.9828,33.9648,33.9738,37754.0
2017-12-21 12:15:00,37.9,37.96,37.9,37.96,60334.0,33.9648,34.0186,33.9648,34.0186,60334.0
2017-12-21 12:20:00,37.96,37.98,37.95,37.97,78075.0,34.0186,34.0365,34.0097,34.0276,78075.0
2017-12-21 12:25:00,37.97,37.97,37.95,37.95,60633.0,34.0276,34.0276,34.0097,34.0097,60633.0
2017-12-21 12:30:00,37.95,37.96,37.91,37.91,60894.0,34.0097,34.0186,33.9738,33.9738,60894.0
2017-12-21 12:35:00,37.91,37.94,37.89,37.94,92635.0,33.9738,34.0007,33.9559,34.0007,92635.0
2017-12-21 12:40:00,37.94,37.94,37.93,37.94,31776.0,34.0007,34.0007,33.9917,34.0007,31776.0
2017-12-21 12:45:00,37.94,37.94,37.93,37.94,30647.0,34.0007,34.0007,33.9917,34.0007,30647.0
2017-12-21 12:50:00,37.94,37.95,37.92,37.95,61916.0,34.0007,34.0097,33.9828,34.0097,61916.0
2017-12-21 12:55:00,37.95,37.98,37.94,37.98,47021.0,34.0097,34.0365,34.0007,34.0365,47021.0
2017-12-21 13:00:00,37.97,37.98,37.97,37.98,24988.0,34.0276,34.0365,34.0276,34.0365,24988.0
2017-12-21 13:05:00,37.98,37.98,37.97,37.98,26997.0,34.0365,34.0365,34.0276,34.0365,26997.0
2017-12-21 13:10:00,37.98,37.99,37.97,37.98,31083.0,34.0365,34.0455,34.0276,34.0365,31083.0
2017-12-21 13:15:00,37.98,37.99,37.98,37.98,22631.0,34.0365,34.0455,34.0365,34.0365,22631.0
2017-12-21 13:20:00,37.98,38.0,37.98,38.0,42043.0,34.0365,34.0545,34.0365,34.0545,42043.0
2017-12-21 13:25:00,38.0,38.0,37.99,37.99,23859.0,34.0545,34.0545,34.0455,34.0455,23859.0
2017-12-21 13:30:00,37.99,38.0,37.99,38.0,47111.0,34.0455,34.0545,34.0455,34.0545,47111.0
2017-12-21 13:35:00,38.0,38.0,37.99,38.0,38950.0,34.0545,34.0545,34.0455,34.0545,38950.0
2017-12-21 13:40:00,38.0,38.01,37.97,37.97,162643.0,34.0545,34.0634,34.0276,34.0276,162643.0
2017-12-21 13:45:00,37.97,37.98,37.96,37.97,49887.0,34.0276,34.0365,34.0186,34.0276,49887.0
2017-12-21 13:50:00,37.97,37.98,37.96,37.97,65874.0,34.0276,34.0365,34.0186,34.0276,65874.0
2017-12-21 13:55:00,37.98,38.0,37.97,38.0,52946.0,34.0365,34.0545,34.0276,34.0545,52946.0
2017-12-21 14:00:00,38.0,38.0,37.96,37.97,68333.0,34.0545,34.0545,34.0186,34.0276,68333.0
2017-12-21 14:05:00,37.97,38.0,37.96,37.98,159249.0,34.0276,34.0545,34.0186,34.0365,159249.0
2017-12-21 14:10:00,37.98,38.0,37.94,37.95,116529.0,34.0365,34.0545,34.0007,34.0097,116529.0
2017-12-21 14:15:00,37.95,37.95,37.94,37.94,19764.0,34.0097,34.0097,34.0007,34.0007,19764.0
2017-12-21 14:20:00,37.94,37.95,37.94,37.95,35728.0,34.0007,34.0097,34.0007,34.0097,35728.0
2017-12-21 14:25:00,37.94,37.95,37.94,37.95,37163.0,34.0007,34.0097,34.0007,34.0097,37163.0
2017-12-21 14:30:00,37.95,37.95,37.94,37.95,29502.0,34.0097,34.0097,34.0007,34.0097,29502.0
2017-12-21 14:35:00,37.95,37.95,37.94,37.95,31012.0,34.0097,34.0097,34.0007,34.0097,31012.0
2017-12-21 14:40:00,37.95,37.95,37.94,37.95,45343.0,34.0097,34.0097,34.0007,34.0097,45343.0
2017-12-21 14:45:00,37.95,37.95,37.86,37.87,109850.0,34.0097,34.0097,33.929,33.938,109850.0
2017-12-21 14:50:00,37.87,37.93,37.86,37.91,95592.0,33.938,33.9917,33.929,33.9738,95592.0
2017-12-21 14:55:00,37.92,37.95,37.91,37.95,110808.0,33.9828,34.0097,33.9738,34.0097,110808.0
2017-12-21 15:00:00,37.96,38.0,37.93,37.95,155433.0,34.0186,34.0545,33.9917,34.0097,155433.0
2017-12-21 15:05:00,37.94,37.96,37.91,37.92,380985.0,34.0007,34.0186,33.9738,33.9828,380985.0
2017-12-21 15:10:00,37.91,37.92,37.89,37.9,63450.0,33.9738,33.9828,33.9559,33.9648,63450.0
2017-12-21 15:15:00,37.89,37.9,37.8,37.85,122642.0,33.9559,33.9648,33.8752,33.92,122642.0
2017-12-21 15:20:00,37.84,37.85,37.83,37.84,41117.0,33.9111,33.92,33.9021,33.9111,41117.0
2017-12-21 15:25:00,37.84,37.85,37.8,37.82,153053.0,33.9111,33.92,33.8752,33.8932,153053.0
2017-12-21 15:30:00,37.82,37.83,37.8,37.83,65695.0,33.8932,33.9021,33.8752,33.9021,65695.0
2017-12-21 15:35:00,37.83,37.85,37.8,37.8,109850.0,33.9021,33.92,33.8752,33.8752,109850.0
2017-12-21 15:40:00,37.8,37.83,37.77,37.83,108364.0,33.8752,33.9021,33.8483,33.9021,108364.0
2017-12-21 15:45:00,37.82,37.9,37.81,37.83,229287.0,33.8932,33.9648,33.8842,33.9021,229287.0
2017-12-21 15:50:00,37.82,37.85,37.77,37.79,198071.0,33.8932,33.92,33.8483,33.8663,198071.0
2017-12-21 15:55:00,37.79,37.82,37.77,37.81,264754.0,33.8663,33.8932,33.8483,33.8842,264754.0
2017-12-22 09:30:00,37.69,37.72,37.62,37.64,185938.0,33.7767,33.8035,33.7139,33.7318,185938.0
2017-12-22 09:35:00,37.64,37.67,37.54,37.59,40382.0,33.7318,33.7587,33.6422,33.687,40382.0
2017-12-22 09:40:00,37.58,37.6,37.57,37.59,22215.0,33.6781,33.696,33.6691,33.687,22215.0
2017-12-22 09:45:00,37.59,37.66,37.58,37.66,27390.0,33.687,33.7498,33.6781,33.7498,27390.0
2017-12-22 09:50:00,37.65,37.66,37.57,37.65,33832.0,33.7408,33.7498,33.6691,33.7408,33832.0
2017-12-22 09:55:00,37.65,37.67,37.63,37.65,24029.0,33.7408,33.7587,33.7229,33.7408,24029.0
2017-12-22 10:00:00,37.65,37.69,37.64,37.65,23891.0,33.7408,33.7767,33.7318,33.7408,23891.0
2017-12-22 10:05:00,37.65,37.69,37.64,37.66,29975.0,33.7408,33.7767,33.7318,33.7498,29975.0
2017-12-22 10:10:00,37.66,37.66,37.56,37.59,31257.0,33.7498,33.7498,33.6601,33.687,31257.0
2017-12-22 10:15:00,37.59,37.61,37.56,37.59,30581.0,33.687,33.705,33.6601,33.687,30581.0
2017-12-22 10:20:00,37.59,37.6,37.56,37.59,22713.0,33.687,33.696,33.6601,33.687,22713.0
2017-12-22 10:25:00,37.59,37.61,37.57,37.59,24693.0,33.687,33.705,33.6691,33.687,24693.0
2017-12-22 10:30:00,37.58,37.6,37.57,37.6,27709.0,33.6781,33.696,33.6691,33.696,27709.0
2017-12-22 10:35:00,37.6,37.62,37.56,37.56,47694.0,33.696,33.7139,33.6601,33.6601,47694.0
2017-12-22 10:40:00,37.56,37.58,37.53,37.57,53848.0,33.6601,33.6781,33.6333,33.6691,53848.0
2017-12-22 10:45:00,37.57,37.66,37.54,37.66,68122.0,33.6691,33.7498,33.6422,33.7498,68122.0
2017-12-22 10:50:00,37.65,37.71,37.63,37.71,48393.0,33.7408,33.7946,33.7229,33.7946,48393.0
2017-12-22 10:55:00,37.7,37.74,37.65,37.73,57037.0,33.7856,33.8215,33.7408,33.8125,57037.0
2017-12-22 11:00:00,37.73,37.74,37.67,37.69,30515.0,33.8125,33.8215,33.7587,33.7767,30515.0
2017-12-22 11:05:00,37.68,37.68,37.61,37.64,36094.0,33.7677,33.7677,33.705,33.7318,36094.0
2017-12-22 11:10:00,37.64,37.65,37.61,37.65,23843.0,33.7318,33.7408,33.705,33.7408,23843.0
2017-12-22 11:15:00,37.65,37.66,37.63,37.65,28742.0,33.7408,33.7498,33.7229,33.7408,28742.0
2017-12-22 11:20:00,37.66,37.66,37.64,37.64,22307.0,33.7498,33.7498,33.7318,33.7318,22307.0
2017-12-22 11:25:00,37.65,37.66,37.63,37.63,40651.0,33.7408,33.7498,33.7229,33.7229,40651.0
2017-12-22 11:30:00,37.64,37.66,37.59,37.66,57761.0,33.7318,33.7498,33.687,33.7498,57761.0
2017-12-22 11:35:00,37.65,37.66,37.64,37.65,24522.0,33.7408,33.7498,33.7318,33.7408,24522.0
2017-12-22 11:40:00,37.65,37.67,37.64,37.66,64485.0,33.7408,33.7587,33.7318,33.7498,64485.0
2017-12-22 11:45:00,37.66,37.69,37.64,37.69,29390.0,33.7498,33.7767,33.7318,33.7767,29390.0
2017-12-22 11:50:00,37.69,37.75,37.68,37.74,25260.0,33.7767,33.8304,33.7677,33.8215,25260.0
2017-12-22 11:55:00,37.73,37.75,37.71,37.74,17547.0,33.8125,33.8304,33.7946,33.8215,17547.0
2017-12-22 12:00:00,37.75,37.75,37.69,37.7,29671.0,33.8304,33.8304,33.7767,33.7856,29671.0
2017-12-22 12:05:00,37.7,37.72,37.68,37.7,71965.0,33.7856,33.8035,33.7677,33.7856,71965.0
2017-12-22 12:10:00,37.7,37.73,37.68,37.68,140953.0,33.7856,33.8125,33.7677,33.7677,140953.0
2017-12-22 12:15:00,37.68,37.71,37.68,37.69,37440.0,33.7677,33.7946,33.7677,33.7767,37440.0
2017-12-22 12:20:00,37.7,37.7,37.66,37.7,43784.0,33.7856,33.7856,33.7498,33.7856,43784.0
2017-12-22 12:25:00,37.7,37.7,37.68,37.7,27434.0,33.7856,33.7856,33.7677,33.7856,27434.0
2017-12-22 12:30:00,37.7,37.8,37.67,37.79,169154.0,33.7856,33.8752,33.7587,33.8663,169154.0
2017-12-22 12:35:00,37.79,37.9,37.79,37.84,352380.0,33.8663,33.9648,33.8663,33.9111,352380.0
2017-12-22 12:40:00,37.84,37.88,37.75,37.79,750511.0,33.9111,33.9469,33.8304,33.8663,750511.0
2017-12-22 12:45:00,37.79,37.79,37.73,37.74,155420.0,33.8663,33.8663,33.8125,33.8215,155420.0
2017-12-22 12:50:00,37.75,37.8,37.74,37.8,54762.0,33.8304,33.8752,33.8215,33.8752,54762.0
2017-12-22 12:55:00,37.8,37.83,37.77,37.81,61399.0,33.8752,33.9021,33.8483,33.8842,61399.0
2017-12-22 13:00:00,37.81,37.82,37.79,37.81,13894.0,33.8842,33.8932,33.8663,33.8842,13894.0
2017-12-22 13:05:00,37.8,37.81,37.8,37.8,10620.0,33.8752,33.8842,33.8752,33.8752,10620.0
2017-12-22 13:10:00,37.81,37.81,37.77,37.81,26841.0,33.8842,33.8842,33.8483,33.8842,26841.0
2017-12-22 13:15:00,37.8,37.81,37.8,37.8,4731.0,33.8752,33.8842,33.8752,33.8752,4731.0
2017-12-22 13:20:00,37.81,37.81,37.8,37.8,36649.0,33.8842,33.8842,33.8752,33.8752,36649.0
2017-12-22 13:25:00,37.8,37.8,37.73,37.76,66265.0,33.8752,33.8752,33.8125,33.8394,66265.0
2017-12-22 13:30:00,37.75,37.77,37.75,37.77,39139.0,33.8304,33.8483,33.8304,33.8483,39139.0
2017-12-22 13:35:00,37.77,37.77,37.75,37.77,40685.0,33.8483,33.8483,33.8304,33.8483,40685.0
2017-12-22 13:40:00,37.76,37.8,37.76,37.79,36954.0,33.8394,33.8752,33.8394,33.8663,36954.0
2017-12-22 13:45:00,37.78,37.83,37.78,37.8,48576.0,33.8573,33.9021,33.8573,33.8752,48576.0
2017-12-22 13:50:00,37.8,37.82,37.8,37.82,41373.0,33.8752,33.8932,33.8752,33.8932,41373.0
2017-12-22 13:55:00,37.81,37.87,37.81,37.86,38770.0,33.8842,33.938,33.8842,33.929,38770.0
2017-12-22 14:00:00,37.86,37.89,37.84,37.89,52877.0,33.929,33.9559,33.9111,33.9559,52877.0
2017-12-22 14:05:00,37.89,37.91,37.87,37.87,54595.0,33.9559,33.9738,33.938,33.938,54595.0
2017-12-22 14:10:00,37.87,37.87,37.84,37.85,60145.0,33.938,33.938,33.9111,33.92,60145.0
2017-12-22 14:15:00,37.85,37.86,37.84,37.85,42850.0,33.92,33.929,33.9111,33.92,42850.0
2017-12-22 14:20:00,37.85,37.9,37.84,37.89,90229.0,33.92,33.9648,33.9111,33.9559,90229.0
2017-12-22 14:25:00,37.89,37.89,37.85,37.88,139951.0,33.9559,33.9559,33.92,33.9469,139951.0
2017-12-22 14:30:00,37.88,37.89,37.85,37.87,46710.0,33.9469,33.9559,33.92,33.938,46710.0
2017-12-22 14:35:00,37.86,37.87,37.85,37.87,30972.0,33.929,33.938,33.92,33.938,30972.0
2017-12-22 14:40:00,37.86,37.89,37.86,37.88,64398.0,33.929,33.9559,33.929,33.9469,64398.0
2017-12-22 14:45:00,37.88,37.89,37.87,37.87,64577.0,33.9469,33.9559,33.938,33.938,64577.0
2017-12-22 14:50:00,37.87,37.9,37.87,37.9,48273.0,33.938,33.9648,33.938,33.9648,48273.0
2017-12-22 14:55:00,37.89,37.9,37.87,37.87,49483.0,33.9559,33.9648,33.938,33.938,49483.0
2017-12-22 15:00:00,37.88,37.89,37.87,37.89,39286.0,33.9469,33.9559,33.938,33.9559,39286.0
2017-12-22 15:05:00,37.89,37.89,37.87,37.87,34552.0,33.9559,33.9559,33.938,33.938,34552.0
2017-12-22 15:10:00,37.87,37.87,37.82,37.82,82611.0,33.938,33.938,33.8932,33.8932,82611.0
2017-12-22 15:15:00,37.82,37.85,37.82,37.83,65643.0,33.8932,33.92,33.8932,33.9021,65643.0
2017-12-22 15:20:00,37.83,37.84,37.81,37.81,58025.0,33.9021,33.9111,33.8842,33.8842,58025.0
2017-12-22 15:25:00,37.81,37.82,37.8,37.81,50588.0,33.8842,33.8932,33.8752,33.8842,50588.0
2017-12-22 15:30:00,37.81,37.83,37.81,37.83,86324.0,33.8842,33.9021,33.8842,33.9021,86324.0
2017-12-22 15:35:00,37.83,37.83,37.81,37.83,106889.0,33.9021,33.9021,33.8842,33.9021,106889.0
2017-12-22 15:40:00,37.83,37.83,37.79,37.79,67831.0,33.9021,33.9021,33.8663,33.8663,67831.0
2017-12-22 15:45:00,37.8,37.8,37.77,37.77,121168.0,33.8752,33.8752,33.8483,33.8483,121168.0
2017-12-22 15:50:00,37.77,37.77,37.75,37.76,171421.0,33.8483,33.8483,33.8304,33.8394,171421.0
2017-12-22 15:55:00,37.76,37.76,37.74,37.75,488557.0,33.8394,33.8394,33.8215,33.8304,488557.0
2017-12-26 09:30:00,37.8,37.8,37.6,37.65,89894.0,33.8752,33.8752,33.696,33.7408,89894.0
2017-12-26 09:35:00,37.65,37.67,37.63,37.66,57890.0,33.7408,33.7587,33.7229,33.7498,57890.0
2017-12-26 09:40:00,37.67,37.74,37.65,37.71,40547.0,33.7587,33.8215,33.7408,33.7946,40547.0
2017-12-26 09:45:00,37.7,37.73,37.68,37.68,19438.0,33.7856,33.8125,33.7677,33.7677,19438.0
2017-12-26 09:50:00,37.67,37.71,37.66,37.71,26162.0,33.7587,33.7946,33.7498,33.7946,26162.0
2017-12-26 09:55:00,37.72,37.72,37.67,37.72,18951.0,33.8035,33.8035,33.7587,33.8035,18951.0
2017-12-26 10:00:00,37.72,37.72,37.68,37.69,74751.0,33.8035,33.8035,33.7677,33.7767,74751.0
2017-12-26 10:05:00,37.68,37.7,37.67,37.7,34175.0,33.7677,33.7856,33.7587,33.7856,34175.0
2017-12-26 10:10:00,37.7,37.71,37.69,37.7,29662.0,33.7856,33.7946,33.7767,33.7856,29662.0
2017-12-26 10:15:00,37.69,37.7,37.67,37.7,34257.0,33.7767,33.7856,33.7587,33.7856,34257.0
2017-12-26 10:20:00,37.7,37.78,37.69,37.78,56786.0,33.7856,33.8573,33.7767,33.8573,56786.0
2017-12-26 10:25:00,37.78,37.78,37.76,37.77,23540.0,33.8573,33.8573,33.8394,33.8483,23540.0
2017-12-26 10:30:00,37.77,37.84,37.76,37.84,80692.0,33.8483,33.9111,33.8394,33.9111,80692.0
2017-12-26 10:35:00,37.83,37.91,37.83,37.91,63279.0,33.9021,33.9738,33.9021,33.9738,63279.0
2017-12-26 10:40:00,37.9,37.95,37.89,37.91,67210.0,33.9648,34.0097,33.9559,33.9738,67210.0
2017-12-26 10:45:00,37.9,37.91,37.87,37.89,28559.0,33.9648,33.9738,33.938,33.9559,28559.0
2017-12-26 10:50:00,37.88,37.9,37.88,37.89,32214.0,33.9469,33.9648,33.9469,33.9559,32214.0
2017-12-26 10:55:00,37.89,37.9,37.88,37.88,31237.0,33.9559,33.9648,33.9469,33.9469,31237.0
2017-12-26 11:00:00,37.88,37.89,37.87,37.89,32715.0,33.9469,33.9559,33.938,33.9559,32715.0
2017-12-26 11:05:00,37.89,37.94,37.88,37.91,86737.0,33.9559,34.0007,33.9469,33.9738,86737.0
2017-12-26 11:10:00,37.9,37.99,37.9,37.97,55356.0,33.9648,34.0455,33.9648,34.0276,55356.0
2017-12-26 11:15:00,37.97,38.01,37.96,37.98,86187.0,34.0276,34.0634,34.0186,34.0365,86187.0
2017-12-26 11:20:00,37.98,37.98,37.96,37.97,24000.0,34.0365,34.0365,34.0186,34.0276,24000.0
2017-12-26 11:25:00,37.97,37.99,37.93,37.94,35175.0,34.0276,34.0455,33.9917,34.0007,35175.0
2017-12-26 11:30:00,37.94,37.94,37.92,37.94,19082.0,34.0007,34.0007,33.9828,34.0007,19082.0
2017-12-26 11:35:00,37.94,38.0,37.93,37.97,44671.0,34.0007,34.0545,33.9917,34.0276,44671.0
2017-12-26 11:40:00,37.97,37.98,37.95,37.96,61255.0,34.0276,34.0365,34.0097,34.0186,61255.0
2017-12-26 11:45:00,37.95,37.97,37.94,37.97,18230.0,34.0097,34.0276,34.0007,34.0276,18230.0
2017-12-26 11:50:00,37.97,37.97,37.96,37.97,13339.0,34.0276,34.0276,34.0186,34.0276,13339.0
2017-12-26 11:55:00,37.97,38.0,37.96,38.0,59645.0,34.0276,34.0545,34.0186,34.0545,59645.0
2017-12-26 12:00:00,38.0,38.0,37.98,37.98,18689.0,34.0545,34.0545,34.0365,34.0365,18689.0
2017-12-26 12:05:00,37.98,37.99,37.97,37.98,18906.0,34.0365,34.0455,34.0276,34.0365,18906.0
2017-12-26 12:10:00,37.98,37.98,37.95,37.97,48415.0,34.0365,34.0365,34.0097,34.0276,48415.0
2017-12-26 12:15:00,37.97,37.97,37.95,37.97,18080.0,34.0276,34.0276,34.0097,34.0276,18080.0
2017-12-26 12:20:00,37.96,37.97,37.94,37.95,40780.0,34.0186,34.0276,34.0007,34.0097,40780.0
2017-12-26 12:25:00,37.95,37.95,37.93,37.94,20865.0,34.0097,34.0097,33.9917,34.0007,20865.0
2017-12-26 12:30:00,37.94,37.94,37.91,37.91,25394.0,34.0007,34.0007,33.9738,33.9738,25394.0
2017-12-26 12:35:00,37.91,37.93,37.9,37.93,22137.0,33.9738,33.9917,33.9648,33.9917,22137.0
2017-12-26 12:40:00,37.93,37.97,37.92,37.95,32900.0,33.9917,34.0276,33.9828,34.0097,32900.0
2017-12-26 12:45:00,37.95,37.98,37.94,37.98,23376.0,34.0097,34.0365,34.0007,34.0365,23376.0
2017-12-26 12:50:00,37.98,37.99,37.92,37.94,35937.0,34.0365,34.0455,33.9828,34.0007,35937.0
2017-12-26 12:55:00,37.94,37.98,37.93,37.97,24926.0,34.0007,34.0365,33.9917,34.0276,24926.0
2017-12-26 13:00:00,37.98,37.98,37.97,37.98,5086.0,34.0365,34.0365,34.0276,34.0365,5086.0
2017-12-26 13:05:00,37.98,37.98,37.95,37.98,27963.0,34.0365,34.0365,34.0097,34.0365,27963.0
2017-12-26 13:10:00,37.97,38.0,37.97,37.99,12619.0,34.0276,34.0545,34.0276,34.0455,12619.0
2017-12-26 13:15:00,37.99,38.0,37.99,37.99,10784.0,34.0455,34.0545,34.0455,34.0455,10784.0
2017-12-26 13:20:00,38.0,38.01,37.98,38.0,40003.0,34.0545,34.0634,34.0365,34.0545,40003.0
2017-12-26 13:25:00,37.99,37.99,37.97,37.98,12155.0,34.0455,34.0455,34.0276,34.0365,12155.0
2017-12-26 13:30:00,37.98,38.0,37.96,38.0,33539.0,34.0365,34.0545,34.0186,34.0545,33539.0
2017-12-26 13:35:00,37.99,38.0,37.95,37.95,9153.0,34.0455,34.0545,34.0097,34.0097,9153.0
2017-12-26 13:40:00,37.95,37.96,37.94,37.95,13208.0,34.0097,34.0186,34.0007,34.0097,13208.0
2017-12-26 13:45:00,37.95,37.98,37.95,37.97,9263.0,34.0097,34.0365,34.0097,34.0276,9263.0
2017-12-26 13:50:00,37.97,38.01,37.97,37.98,42417.0,34.0276,34.0634,34.0276,34.0365,42417.0
2017-12-26 13:55:00,37.98,38.01,37.97,37.98,48162.0,34.0365,34.0634,34.0276,34.0365,48162.0
2017-12-26 14:00:00,37.97,38.0,37.96,37.98,21564.0,34.0276,34.0545,34.0186,34.0365,21564.0
2017-12-26 14:05:00,37.98,37.99,37.96,37.97,10327.0,34.0365,34.0455,34.0186,34.0276,10327.0
2017-12-26 14:10:00,37.98,37.99,37.93,37.94,23052.0,34.0365,34.0455,33.9917,34.0007,23052.0
2017-12-26 14:15:00,37.93,37.94,37.92,37.93,16242.0,33.9917,34.0007,33.9828,33.9917,16242.0
2017-12-26 14:20:00,37.93,37.94,37.92,37.93,7215.0,33.9917,34.0007,33.9828,33.9917,7215.0
2017-12-26 14:25:00,37.92,37.96,37.91,37.96,48692.0,33.9828,34.0186,33.9738,34.0186,48692.0
2017-12-26 14:30:00,37.96,37.97,37.94,37.95,29041.0,34.0186,34.0276,34.0007,34.0097,29041.0
2017-12-26 14:35:00,37.95,37.97,37.95,37.96,8203.0,34.0097,34.0276,34.0097,34.0186,8203.0
2017-12-26 14:40:00,37.95,37.96,37.94,37.96,17235.0,34.0097,34.0186,34.0007,34.0186,17235.0
2017-12-26 14:45:00,37.96,37.96,37.94,37.95,10570.0,34.0186,34.0186,34.0007,34.0097,10570.0
2017-12-26 14:50:00,37.94,37.96,37.93,37.96,53476.0,34.0007,34.0186,33.9917,34.0186,53476.0
2017-12-26 14:55:00,37.96,37.99,37.96,37.97,42820.0,34.0186,34.0455,34.0186,34.0276,42820.0
2017-12-26 15:00:00,37.96,38.0,37.95,37.99,36795.0,34.0186,34.0545,34.0097,34.0455,36795.0
2017-12-26 15:05:00,37.99,37.99,37.96,37.98,36355.0,34.0455,34.0455,34.0186,34.0365,36355.0
2017-12-26 15:10:00,37.98,37.98,37.95,37.95,16382.0,34.0365,34.0365,34.0097,34.0097,16382.0
2017-12-26 15:15:00,37.95,37.96,37.93,37.93,15147.0,34.0097,34.0186,33.9917,33.9917,15147.0
2017-12-26 15:20:00,37.93,37.96,37.93,37.93,18359.0,33.9917,34.0186,33.9917,33.9917,18359.0
2017-12-26 15:25:00,37.94,37.96,37.93,37.94,20803.0,34.0007,34.0186,33.9917,34.0007,20803.0
2017-12-26 15:30:00,37.94,37.94,37.91,37.91,21545.0,34.0007,34.0007,33.9738,33.9738,21545.0
2017-12-26 15:35:00,37.91,37.93,37.9,37.92,39843.0,33.9738,33.9917,33.9648,33.9828,39843.0
2017-12-26 15:40:00,37.92,37.94,37.92,37.94,19224.0,33.9828,34.0007,33.9828,34.0007,19224.0
2017-12-26 15:45:00,37.93,37.95,37.92,37.94,62873.0,33.9917,34.0097,33.9828,34.0007,62873.0
2017-12-26 15:50:00,37.95,37.95,37.9,37.91,84540.0,34.0097,34.0097,33.9648,33.9738,84540.0
2017-12-26 15:55:00,37.91,37.96,37.91,37.95,152026.0,33.9738,34.0186,33.9738,34.0097,152026.0
2017-12-27 09:30:00,38.07,38.08,37.91,37.98,60941.0,34.1172,34.1262,33.9738,34.0365,60941.0
2017-12-27 09:35:00,37.98,38.03,37.89,38.02,22438.0,34.0365,34.0813,33.9559,34.0724,22438.0
2017-12-27 09:40:00,38.03,38.06,38.02,38.02,16113.0,34.0813,34.1082,34.0724,34.0724,16113.0
2017-12-27 09:45:00,38.02,38.04,37.98,37.99,16537.0,34.0724,34.0903,34.0365,34.0455,16537.0
2017-12-27 09:50:00,37.99,38.01,37.95,37.95,30786.0,34.0455,34.0634,34.0097,34.0097,30786.0
2017-12-27 09:55:00,37.96,37.98,37.93,37.96,9500.0,34.0186,34.0365,33.9917,34.0186,9500.0
2017-12-27 10:00:00,37.97,38.0,37.89,37.9,18850.0,34.0276,34.0545,33.9559,33.9648,18850.0
2017-12-27 10:05:00,37.91,37.92,37.88,37.89,16723.0,33.9738,33.9828,33.9469,33.9559,16723.0
2017-12-27 10:10:00,37.89,37.9,37.82,37.83,39397.0,33.9559,33.9648,33.8932,33.9021,39397.0
2017-12-27 10:15:00,37.83,37.87,37.83,37.87,16813.0,33.9021,33.938,33.9021,33.938,16813.0
2017-12-27 10:20:00,37.87,37.94,37.87,37.9,52268.0,33.938,34.0007,33.938,33.9648,52268.0
2017-12-27 10:25:00,37.9,37.9,37.84,37.86,13009.0,33.9648,33.9648,33.9111,33.929,13009.0
2017-12-27 10:30:00,37.86,37.88,37.85,37.85,20524.0,33.929,33.9469,33.92,33.92,20524.0
2017-12-27 10:35:00,37.85,37.9,37.85,37.87,30509.0,33.92,33.9648,33.92,33.938,30509.0
2017-12-27 10:40:00,37.86,37.87,37.83,37.84,15291.0,33.929,33.938,33.9021,33.9111,15291.0
2017-12-27 10:45:00,37.84,37.86,37.83,37.85,7753.0,33.9111,33.929,33.9021,33.92,7753.0
2017-12-27 10:50:00,37.85,37.88,37.85,37.86,30118.0,33.92,33.9469,33.92,33.929,30118.0
2017-12-27 10:55:00,37.86,37.86,37.83,37.83,10636.0,33.929,33.929,33.9021,33.9021,10636.0
2017-12-27 11:00:00,37.83,37.84,37.8,37.83,26003.0,33.9021,33.9111,33.8752,33.9021,26003.0
2017-12-27 11:05:00,37.83,37.83,37.78,37.8,82196.0,33.9021,33.9021,33.8573,33.8752,82196.0
2017-12-27 11:10:00,37.8,37.85,37.79,37.84,36500.0,33.8752,33.92,33.8663,33.9111,36500.0
2017-12-27 11:15:00,37.84,37.86,37.83,37.83,10723.0,33.9111,33.929,33.9021,33.9021,10723.0
2017-12-27 11:20:00,37.84,37.84,37.8,37.8,12395.0,33.9111,33.9111,33.8752,33.8752,12395.0
2017-12-27 11:25:00,37.81,37.82,37.8,37.82,20664.0,33.8842,33.8932,33.8752,33.8932,20664.0
2017-12-27 11:30:00,37.81,37.83,37.8,37.82,10842.0,33.8842,33.9021,33.8752,33.8932,10842.0
2017-12-27 11:35:00,37.82,37.83,37.79,37.8,15686.0,33.8932,33.9021,33.8663,33.8752,15686.0
2017-12-27 11:40:00,37.79,37.81,37.75,37.79,17932.0,33.8663,33.8842,33.8304,33.8663,17932.0
2017-12-27 11:45:00,37.79,37.79,37.75,37.76,18915.0,33.8663,33.8663,33.8304,33.8394,18915.0
2017-12-27 11:50:00,37.76,37.77,37.75,37.75,19599.0,33.8394,33.8483,33.8304,33.8304,19599.0
2017-12-27 11:55:00,37.75,37.76,37.72,37.73,37714.0,33.8304,33.8394,33.8035,33.8125,37714.0
2017-12-27 12:00:00,37.72,37.74,37.7,37.72,20862.0,33.8035,33.8215,33.7856,33.8035,20862.0
2017-12-27 12:05:00,37.73,37.74,37.72,37.73,17600.0,33.8125,33.8215,33.8035,33.8125,17600.0
2017-12-27 12:10:00,37.73,37.74,37.7,37.72,14841.0,33.8125,33.8215,33.7856,33.8035,14841.0
2017-12-27 12:15:00,37.71,37.74,37.7,37.73,17840.0,33.7946,33.8215,33.7856,33.8125,17840.0
2017-12-27 12:20:00,37.73,37.82,37.73,37.82,11907.0,33.8125,33.8932,33.8125,33.8932,11907.0
2017-12-27 12:25:00,37.81,37.82,37.8,37.81,16047.0,33.8842,33.8932,33.8752,33.8842,16047.0
2017-12-27 12:30:00,37.8,37.81,37.78,37.78,5799.0,33.8752,33.8842,33.8573,33.8573,5799.0
2017-12-27 12:35:00,37.78,37.81,37.78,37.81,12036.0,33.8573,33.8842,33.8573,33.8842,12036.0
2017-12-27 12:40:00,37.82,37.83,37.78,37.78,9243.0,33.8932,33.9021,33.8573,33.8573,9243.0
2017-12-27 12:45:00,37.79,37.79,37.76,37.76,9705.0,33.8663,33.8663,33.8394,33.8394,9705.0
2017-12-27 12:50:00,37.76,37.78,37.76,37.77,12408.0,33.8394,33.8573,33.8394,33.8483,12408.0
2017-12-27 12:55:00,37.77,37.78,37.74,37.75,10082.0,33.8483,33.8573,33.8215,33.8304,10082.0
2017-12-27 13:00:00,37.75,37.75,37.73,37.73,24760.0,33.8304,33.8304,33.8125,33.8125,24760.0
2017-12-27 13:05:00,37.74,37.76,37.73,37.75,11908.0,33.8215,33.8394,33.8125,33.8304,11908.0
2017-12-27 13:10:00,37.74,37.75,37.74,37.74,5400.0,33.8215,33.8304,33.8215,33.8215,5400.0
2017-12-27 13:15:00,37.75,37.75,37.74,37.74,3590.0,33.8304,33.8304,33.8215,33.8215,3590.0
2017-12-27 13:20:00,37.75,37.75,37.73,37.73,14663.0,33.8304,33.8304,33.8125,33.8125,14663.0
2017-12-27 13:25:00,37.75,37.77,37.75,37.76,8309.0,33.8304,33.8483,33.8304,33.8394,8309.0
2017-12-27 13:30:00,37.76,37.78,37.76,37.77,4059.0,33.8394,33.8573,33.8394,33.8483,4059.0
2017-12-27 13:35:00,37.77,37.81,37.77,37.8,39659.0,33.8483,33.8842,33.8483,33.8752,39659.0
2017-12-27 13:40:00,37.8,37.81,37.79,37.8,9673.0,33.8752,33.8842,33.8663,33.8752,9673.0
2017-12-27 13:45:00,37.8,37.81,37.79,37.79,10049.0,33.8752,33.8842,33.8663,33.8663,10049.0
2017-12-27 13:50:00,37.79,37.8,37.79,37.8,5575.0,33.8663,33.8752,33.8663,33.8752,5575.0
2017-12-27 13:55:00,37.8,37.8,37.77,37.78,19270.0,33.8752,33.8752,33.8483,33.8573,19270.0
2017-12-27 14:00:00,37.77,37.78,37.74,37.74,36075.0,33.8483,33.8573,33.8215,33.8215,36075.0
2017-12-27 14:05:00,37.74,37.74,37.69,37.69,58661.0,33.8215,33.8215,33.7767,33.7767,58661.0
2017-12-27 14:10:00,37.69,37.7,37.65,37.68,58121.0,33.7767,33.7856,33.7408,33.7677,58121.0
2017-12-27 14:15:00,37.68,37.7,37.68,37.68,42979.0,33.7677,33.7856,33.7677,33.7677,42979.0
2017-12-27 14:20:00,37.68,37.68,37.65,37.66,34252.0,33.7677,33.7677,33.7408,33.7498,34252.0
2017-12-27 14:25:00,37.67,37.69,37.66,37.68,21614.0,33.7587,33.7767,33.7498,33.7677,21614.0
2017-12-27 14:30:00,37.69,37.7,37.68,37.68,10922.0,33.7767,33.7856,33.7677,33.7677,10922.0
2017-12-27 14:35:00,37.68,37.69,37.64,37.66,46008.0,33.7677,33.7767,33.7318,33.7498,46008.0
2017-12-27 14:40:00,37.67,37.67,37.64,37.65,28399.0,33.7587,33.7587,33.7318,33.7408,28399.0
2017-12-27 14:45:00,37.65,37.65,37.62,37.63,65803.0,33.7408,33.7408,33.7139,33.7229,65803.0
2017-12-27 14:50:00,37.64,37.64,37.62,37.62,42076.0,33.7318,33.7318,33.7139,33.7139,42076.0
2017-12-27 14:55:00,37.63,37.64,37.61,37.63,196077.0,33.7229,33.7318,33.705,33.7229,196077.0
2017-12-27 15:00:00,37.63,37.68,37.61,37.67,155370.0,33.7229,33.7677,33.705,33.7587,155370.0
2017-12-27 15:05:00,37.67,37.67,37.66,37.66,30386.0,33.7587,33.7587,33.7498,33.7498,30386.0
2017-12-27 15:10:00,37.67,37.68,37.63,37.66,77486.0,33.7587,33.7677,33.7229,33.7498,77486.0
2017-12-27 15:15:00,37.66,37.66,37.61,37.63,119400.0,33.7498,33.7498,33.705,33.7229,119400.0
2017-12-27 15:20:00,37.64,37.65,37.61,37.63,60603.0,33.7318,33.7408,33.705,33.7229,60603.0
2017-12-27 15:25:00,37.62,37.63,37.56,37.59,95172.0,33.7139,33.7229,33.6601,33.687,95172.0
2017-12-27 15:30:00,37.59,37.6,37.56,37.6,98503.0,33.687,33.696,33.6601,33.696,98503.0
2017-12-27 15:35:00,37.6,37.61,37.59,37.61,22362.0,33.696,33.705,33.687,33.705,22362.0
2017-12-27 15:40:00,37.61,37.62,37.6,37.61,49645.0,33.705,33.7139,33.696,33.705,49645.0
2017-12-27 15:45:00,37.61,37.61,37.58,37.61,132196.0,33.705,33.705,33.6781,33.705,132196.0
2017-12-27 15:50:00,37.61,37.68,37.6,37.64,199324.0,33.705,33.7677,33.696,33.7318,199324.0
2017-12-27 15:55:00,37.64,37.66,37.6,37.6,474128.0,33.7318,33.7498,33.696,33.696,474128.0
2017-12-28 09:30:00,37.46,37.69,37.45,37.67,103977.0,33.5705,33.7767,33.5616,33.7587,103977.0
2017-12-28 09:35:00,37.66,37.72,37.62,37.72,55290.0,33.7498,33.8035,33.7139,33.8035,55290.0
2017-12-28 09:40:00,37.71,37.76,37.68,37.72,60842.0,33.7946,33.8394,33.7677,33.8035,60842.0
2017-12-28 09:45:00,37.71,37.75,37.61,37.62,96865.0,33.7946,33.8304,33.705,33.7139,96865.0
2017-12-28 09:50:00,37.62,37.63,37.49,37.5,159749.0,33.7139,33.7229,33.5974,33.6064,159749.0
2017-12-28 09:55:00,37.5,37.52,37.48,37.52,121943.0,33.6064,33.6243,33.5885,33.6243,121943.0
2017-12-28 10:00:00,37.52,37.63,37.51,37.62,47119.0,33.6243,33.7229,33.6153,33.7139,47119.0
2017-12-28 10:05:00,37.63,37.65,37.57,37.59,37646.0,33.7229,33.7408,33.6691,33.687,37646.0
2017-12-28 10:10:00,37.59,37.6,37.58,37.58,16618.0,33.687,33.696,33.6781,33.6781,16618.0
2017-12-28 10:15:00,37.57,37.58,37.55,37.57,22751.0,33.6691,33.6781,33.6512,33.6691,22751.0
2017-12-28 10:20:00,37.56,37.57,37.53,37.55,28587.0,33.6601,33.6691,33.6333,33.6512,28587.0
2017-12-28 10:25:00,37.55,37.58,37.53,37.57,23428.0,33.6512,33.6781,33.6333,33.6691,23428.0
2017-12-28 10:30:00,37.58,37.61,37.54,37.6,68312.0,33.6781,33.705,33.6422,33.696,68312.0
2017-12-28 10:35:00,37.6,37.65,37.58,37.65,69262.0,33.696,33.7408,33.6781,33.7408,69262.0
2017-12-28 10:40:00,37.65,37.69,37.64,37.68,35315.0,33.7408,33.7767,33.7318,33.7677,35315.0
2017-12-28 10:45:00,37.68,37.68,37.66,37.67,11092.0,33.7677,33.7677,33.7498,33.7587,11092.0
2017-12-28 10:50:00,37.67,37.71,37.67,37.71,17671.0,33.7587,33.7946,33.7587,33.7946,17671.0
2017-12-28 10:55:00,37.7,37.73,37.7,37.73,30549.0,33.7856,33.8125,33.7856,33.8125,30549.0
2017-12-28 11:00:00,37.72,37.73,37.68,37.69,24608.0,33.8035,33.8125,33.7677,33.7767,24608.0
2017-12-28 11:05:00,37.69,37.78,37.68,37.77,42218.0,33.7767,33.8573,33.7677,33.8483,42218.0
2017-12-28 11:10:00,37.76,37.77,37.75,37.77,26767.0,33.8394,33.8483,33.8304,33.8483,26767.0
2017-12-28 11:15:00,37.77,37.79,37.76,37.77,27007.0,33.8483,33.8663,33.8394,33.8483,27007.0
2017-12-28 11:20:00,37.77,37.78,37.75,37.77,12637.0,33.8483,33.8573,33.8304,33.8483,12637.0
2017-12-28 11:25:00,37.77,37.78,37.75,37.76,31565.0,33.8483,33.8573,33.8304,33.8394,31565.0
2017-12-28 11:30:00,37.76,37.76,37.73,37.76,19254.0,33.8394,33.8394,33.8125,33.8394,19254.0
2017-12-28 11:35:00,37.76,37.76,37.74,37.75,8606.0,33.8394,33.8394,33.8215,33.8304,8606.0
2017-12-28 11:40:00,37.74,37.76,37.74,37.76,12410.0,33.8215,33.8394,33.8215,33.8394,12410.0
2017-12-28 11:45:00,37.76,37.8,37.76,37.8,40004.0,33.8394,33.8752,33.8394,33.8752,40004.0
2017-12-28 11:50:00,37.8,37.82,37.79,37.82,47584.0,33.8752,33.8932,33.8663,33.8932,47584.0
2017-12-28 11:55:00,37.83,37.84,37.81,37.82,38471.0,33.9021,33.9111,33.8842,33.8932,38471.0
2017-12-28 12:00:00,37.83,37.83,37.77,37.77,22396.0,33.9021,33.9021,33.8483,33.8483,22396.0
2017-12-28 12:05:00,37.77,37.78,37.73,37.74,17468.0,33.8483,33.8573,33.8125,33.8215,17468.0
2017-12-28 12:10:00,37.74,37.75,37.74,37.74,3722.0,33.8215,33.8304,33.8215,33.8215,3722.0
2017-12-28 12:15:00,37.74,37.75,37.74,37.74,7756.0,33.8215,33.8304,33.8215,33.8215,7756.0
2017-12-28 12:20:00,37.74,37.74,37.72,37.72,9119.0,33.8215,33.8215,33.8035,33.8035,9119.0
2017-12-28 12:25:00,37.72,37.73,37.68,37.72,19845.0,33.8035,33.8125,33.7677,33.8035,19845.0
2017-12-28 12:30:00,37.71,37.76,37.71,37.75,21110.0,33.7946,33.8394,33.7946,33.8304,21110.0
2017-12-28 12:35:00,37.76,37.76,37.73,37.74,11204.0,33.8394,33.8394,33.8125,33.8215,11204.0
2017-12-28 12:40:00,37.73,37.74,37.73,37.73,17880.0,33.8125,33.8215,33.8125,33.8125,17880.0
2017-12-28 12:45:00,37.74,37.75,37.73,37.75,11274.0,33.8215,33.8304,33.8125,33.8304,11274.0
2017-12-28 12:50:00,37.75,37.76,37.74,37.76,26299.0,33.8304,33.8394,33.8215,33.8394,26299.0
2017-12-28 12:55:00,37.76,37.8,37.76,37.79,21667.0,33.8394,33.8752,33.8394,33.8663,21667.0
2017-12-28 13:00:00,37.79,37.82,37.79,37.8,13084.0,33.8663,33.8932,33.8663,33.8752,13084.0
2017-12-28 13:05:00,37.8,37.81,37.76,37.77,12633.0,33.8752,33.8842,33.8394,33.8483,12633.0
2017-12-28 13:10:00,37.77,37.79,37.75,37.75,30238.0,33.8483,33.8663,33.8304,33.8304,30238.0
2017-12-28 13:15:00,37.76,37.77,37.75,37.76,20759.0,33.8394,33.8483,33.8304,33.8394,20759.0
2017-12-28 13:20:00,37.76,37.78,37.75,37.77,18149.0,33.8394,33.8573,33.8304,33.8483,18149.0
2017-12-28 13:25:00,37.78,37.78,37.77,37.77,8678.0,33.8573,33.8573,33.8483,33.8483,8678.0
2017-12-28 13:30:00,37.78,37.78,37.75,37.76,10455.0,33.8573,33.8573,33.8304,33.8394,10455.0
2017-12-28 13:35:00,37.76,37.76,37.73,37.75,25083.0,33.8394,33.8394,33.8125,33.8304,25083.0
2017-12-28 13:40:00,37.75,37.76,37.74,37.75,19313.0,33.8304,33.8394,33.8215,33.8304,19313.0
2017-12-28 13:45:00,37.75,37.77,37.74,37.75,27634.0,33.8304,33.8483,33.8215,33.8304,27634.0
2017-12-28 13:50:00,37.75,37.75,37.73,37.73,8109.0,33.8304,33.8304,33.8125,33.8125,8109.0
2017-12-28 13:55:00,37.73,37.74,37.68,37.68,27256.0,33.8125,33.8215,33.7677,33.7677,27256.0
2017-12-28 14:00:00,37.68,37.7,37.68,37.7,10166.0,33.7677,33.7856,33.7677,33.7856,10166.0
2017-12-28 14:05:00,37.69,37.72,37.69,37.71,10371.0,33.7767,33.8035,33.7767,33.7946,10371.0
2017-12-28 14:10:00,37.71,37.8,37.71,37.77,78004.0,33.7946,33.8752,33.7946,33.8483,78004.0
2017-12-28 14:15:00,37.77,37.8,37.76,37.79,13835.0,33.8483,33.8752,33.8394,33.8663,13835.0
2017-12-28 14:20:00,37.79,37.8,37.77,37.77,18129.0,33.8663,33.8752,33.8483,33.8483,18129.0
2017-12-28 14:25:00,37.77,37.8,37.76,37.77,20019.0,33.8483,33.8752,33.8394,33.8483,20019.0
2017-12-28 14:30:00,37.76,37.77,37.76,37.77,5000.0,33.8394,33.8483,33.8394,33.8483,5000.0
2017-12-28 14:35:00,37.77,37.78,37.75,37.77,21310.0,33.8483,33.8573,33.8304,33.8483,21310.0
2017-12-28 14:40:00,37.78,37.8,37.77,37.79,25636.0,33.8573,33.8752,33.8483,33.8663,25636.0
2017-12-28 14:45:00,37.8,37.83,37.78,37.82,37971.0,33.8752,33.9021,33.8573,33.8932,37971.0
2017-12-28 14:50:00,37.82,37.82,37.79,37.79,12900.0,33.8932,33.8932,33.8663,33.8663,12900.0
2017-12-28 14:55:00,37.8,37.82,37.79,37.82,12582.0,33.8752,33.8932,33.8663,33.8932,12582.0
2017-12-28 15:00:00,37.81,37.85,37.8,37.85,79123.0,33.8842,33.92,33.8752,33.92,79123.0
2017-12-28 15:05:00,37.85,37.86,37.82,37.83,14607.0,33.92,33.929,33.8932,33.9021,14607.0
2017-12-28 15:10:00,37.83,37.86,37.82,37.86,20791.0,33.9021,33.929,33.8932,33.929,20791.0
2017-12-28 15:15:00,37.86,37.88,37.84,37.86,32552.0,33.929,33.9469,33.9111,33.929,32552.0
2017-12-28 15:20:00,37.86,37.9,37.86,37.89,25458.0,33.929,33.9648,33.929,33.9559,25458.0
2017-12-28 15:25:00,37.89,37.89,37.85,37.86,28633.0,33.9559,33.9559,33.92,33.929,28633.0
2017-12-28 15:30:00,37.85,37.87,37.85,37.86,34051.0,33.92,33.938,33.92,33.929,34051.0
2017-12-28 15:35:00,37.86,37.9,37.84,37.88,76287.0,33.929,33.9648,33.9111,33.9469,76287.0
2017-12-28 15:40:00,37.88,37.9,37.86,37.89,115289.0,33.9469,33.9648,33.929,33.9559,115289.0
2017-12-28 15:45:00,37.89,37.9,37.87,37.87,50005.0,33.9559,33.9648,33.938,33.938,50005.0
2017-12-28 15:50:00,37.88,37.92,37.87,37.88,100183.0,33.9469,33.9828,33.938,33.9469,100183.0
2017-12-28 15:55:00,37.89,37.93,37.88,37.91,243973.0,33.9559,33.9917,33.9469,33.9738,243973.0
2017-12-29 09:30:00,37.82,38.03,37.77,37.93,139860.0,33.8932,34.0813,33.8483,33.9917,139860.0
2017-12-29 09:35:00,37.92,37.96,37.9,37.95,37039.0,33.9828,34.0186,33.9648,34.0097,37039.0
2017-12-29 09:40:00,37.95,37.95,37.83,37.84,29555.0,34.0097,34.0097,33.9021,33.9111,29555.0
2017-12-29 09:45:00,37.84,37.84,37.78,37.78,42272.0,33.9111,33.9111,33.8573,33.8573,42272.0
2017-12-29 09:50:00,37.78,37.82,37.76,37.77,35332.0,33.8573,33.8932,33.8394,33.8483,35332.0
2017-12-29 09:55:00,37.77,37.78,37.73,37.77,38062.0,33.8483,33.8573,33.8125,33.8483,38062.0
2017-12-29 10:00:00,37.76,37.76,37.69,37.72,51752.0,33.8394,33.8394,33.7767,33.8035,51752.0
2017-12-29 10:05:00,37.72,37.75,37.71,37.74,22743.0,33.8035,33.8304,33.7946,33.8215,22743.0
2017-12-29 10:10:00,37.75,37.77,37.72,37.74,40921.0,33.8304,33.8483,33.8035,33.8215,40921.0
2017-12-29 10:15:00,37.73,37.75,37.71,37.75,19682.0,33.8125,33.8304,33.7946,33.8304,19682.0
2017-12-29 10:20:00,37.75,37.75,37.72,37.73,28329.0,33.8304,33.8304,33.8035,33.8125,28329.0
2017-12-29 10:25:00,37.74,37.78,37.73,37.77,22863.0,33.8215,33.8573,33.8125,33.8483,22863.0
2017-12-29 10:30:00,37.78,37.8,37.77,37.79,10850.0,33.8573,33.8752,33.8483,33.8663,10850.0
2017-12-29 10:35:00,37.79,37.79,37.73,37.73,25853.0,33.8663,33.8663,33.8125,33.8125,25853.0
2017-12-29 10:40:00,37.74,37.76,37.72,37.76,16101.0,33.8215,33.8394,33.8035,33.8394,16101.0
2017-12-29 10:45:00,37.76,37.76,37.73,37.75,22491.0,33.8394,33.8394,33.8125,33.8304,22491.0
2017-12-29 10:50:00,37.74,37.75,37.7,37.7,17522.0,33.8215,33.8304,33.7856,33.7856,17522.0
2017-12-29 10:55:00,37.7,37.72,37.66,37.72,32724.0,33.7856,33.8035,33.7498,33.8035,32724.0
2017-12-29 11:00:00,37.72,37.73,37.65,37.68,20091.0,33.8035,33.8125,33.7408,33.7677,20091.0
2017-12-29 11:05:00,37.68,37.73,37.67,37.72,13971.0,33.7677,33.8125,33.7587,33.8035,13971.0
2017-12-29 11:10:00,37.72,37.75,37.7,37.75,18983.0,33.8035,33.8304,33.7856,33.8304,18983.0
2017-12-29 11:15:00,37.75,37.75,37.71,37.72,25885.0,33.8304,33.8304,33.7946,33.8035,25885.0
2017-12-29 11:20:00,37.73,37.78,37.72,37.77,28606.0,33.8125,33.8573,33.8035,33.8483,28606.0
2017-12-29 11:25:00,37.78,37.79,37.75,37.78,22947.0,33.8573,33.8663,33.8304,33.8573,22947.0
2017-12-29 11:30:00,37.78,37.78,37.7,37.71,29196.0,33.8573,33.8573,33.7856,33.7946,29196.0
2017-12-29 11:35:00,37.72,37.73,37.71,37.72,17253.0,33.8035,33.8125,33.7946,33.8035,17253.0
2017-12-29 11:40:00,37.72,37.73,37.71,37.73,8126.0,33.8035,33.8125,33.7946,33.8125,8126.0
2017-12-29 11:45:00,37.73,37.73,37.71,37.73,13951.0,33.8125,33.8125,33.7946,33.8125,13951.0
2017-12-29 11:50:00,37.73,37.74,37.72,37.74,12117.0,33.8125,33.8215,33.8035,33.8215,12117.0
2017-12-29 11:55:00,37.73,37.74,37.73,37.74,5693.0,33.8125,33.8215,33.8125,33.8215,5693.0
2017-12-29 12:00:00,37.74,37.79,37.73,37.79,20638.0,33.8215,33.8663,33.8125,33.8663,20638.0
2017-12-29 12:05:00,37.79,37.81,37.77,37.81,18045.0,33.8663,33.8842,33.8483,33.8842,18045.0
2017-12-29 12:10:00,37.8,37.84,37.8,37.82,20299.0,33.8752,33.9111,33.8752,33.8932,20299.0
2017-12-29 12:15:00,37.81,37.84,37.8,37.83,12733.0,33.8842,33.9111,33.8752,33.9021,12733.0
2017-12-29 12:20:00,37.84,37.84,37.81,37.82,12074.0,33.9111,33.9111,33.8842,33.8932,12074.0
2017-12-29 12:25:00,37.82,37.83,37.81,37.81,8498.0,33.8932,33.9021,33.8842,33.8842,8498.0
2017-12-29 12:30:00,37.82,37.84,37.81,37.82,22110.0,33.8932,33.9111,33.8842,33.8932,22110.0
2017-12-29 12:35:00,37.83,37.85,37.83,37.84,17259.0,33.9021,33.92,33.9021,33.9111,17259.0
2017-12-29 12:40:00,37.84,37.85,37.83,37.84,9255.0,33.9111,33.92,33.9021,33.9111,9255.0
2017-12-29 12:45:00,37.85,37.85,37.82,37.83,17599.0,33.92,33.92,33.8932,33.9021,17599.0
2017-12-29 12:50:00,37.82,37.82,37.8,37.8,7632.0,33.8932,33.8932,33.8752,33.8752,7632.0
2017-12-29 12:55:00,37.8,37.81,37.8,37.8,7542.0,33.8752,33.8842,33.8752,33.8752,7542.0
2017-12-29 13:00:00,37.8,37.81,37.78,37.79,9375.0,33.8752,33.8842,33.8573,33.8663,9375.0
2017-12-29 13:05:00,37.79,37.79,37.78,37.79,8400.0,33.8663,33.8663,33.8573,33.8663,8400.0
2017-12-29 13:10:00,37.79,37.79,37.74,37.75,25036.0,33.8663,33.8663,33.8215,33.8304,25036.0
2017-12-29 13:15:00,37.74,37.77,37.73,37.77,23679.0,33.8215,33.8483,33.8125,33.8483,23679.0
2017-12-29 13:20:00,37.77,37.78,37.75,37.77,14971.0,33.8483,33.8573,33.8304,33.8483,14971.0
2017-12-29 13:25:00,37.77,37.77,37.75,37.75,5965.0,33.8483,33.8483,33.8304,33.8304,5965.0
2017-12-29 13:30:00,37.76,37.76,37.73,37.75,9527.0,33.8394,33.8394,33.8125,33.8304,9527.0
2017-12-29 13:35:00,37.75,37.75,37.72,37.72,19240.0,33.8304,33.8304,33.8035,33.8035,19240.0
2017-12-29 13:40:00,37.72,37.73,37.69,37.7,19454.0,33.8035,33.8125,33.7767,33.7856,19454.0
2017-12-29 13:45:00,37.7,37.71,37.69,37.71,16913.0,33.7856,33.7946,33.7767,33.7946,16913.0
2017-12-29 13:50:00,37.71,37.72,37.69,37.7,17394.0,33.7946,33.8035,33.7767,33.7856,17394.0
2017-12-29 13:55:00,37.7,37.7,37.68,37.68,11410.0,33.7856,33.7856,33.7677,33.7677,11410.0
2017-12-29 14:00:00,37.68,37.73,37.68,37.73,16986.0,33.7677,33.8125,33.7677,33.8125,16986.0
2017-12-29 14:05:00,37.73,37.75,37.72,37.75,18779.0,33.8125,33.8304,33.8035,33.8304,18779.0
2017-12-29 14:10:00,37.75,37.76,37.73,37.75,19655.0,33.8304,33.8394,33.8125,33.8304,19655.0
2017-12-29 14:15:00,37.75,37.75,37.74,37.75,8439.0,33.8304,33.8304,33.8215,33.8304,8439.0
2017-12-29 14:20:00,37.75,37.76,37.74,37.76,24635.0,33.8304,33.8394,33.8215,33.8394,24635.0
2017-12-29 14:25:00,37.76,37.77,37.74,37.77,36797.0,33.8394,33.8483,33.8215,33.8483,36797.0
2017-12-29 14:30:00,37.77,37.78,37.76,37.78,15621.0,33.8483,33.8573,33.8394,33.8573,15621.0
2017-12-29 14:35:00,37.77,37.78,37.75,37.76,30038.0,33.8483,33.8573,33.8304,33.8394,30038.0
2017-12-29 14:40:00,37.76,37.78,37.75,37.78,19199.0,33.8394,33.8573,33.8304,33.8573,19199.0
2017-12-29 14:45:00,37.77,37.8,37.77,37.78,19597.0,33.8483,33.8752,33.8483,33.8573,19597.0
2017-12-29 14:50:00,37.78,37.81,37.78,37.79,55618.0,33.8573,33.8842,33.8573,33.8663,55618.0
2017-12-29 14:55:00,37.79,37.79,37.78,37.79,10199.0,33.8663,33.8663,33.8573,33.8663,10199.0
2017-12-29 15:00:00,37.79,37.79,37.77,37.77,26443.0,33.8663,33.8663,33.8483,33.8483,26443.0
2017-12-29 15:05:00,37.77,37.79,37.77,37.79,21874.0,33.8483,33.8663,33.8483,33.8663,21874.0
2017-12-29 15:10:00,37.79,37.88,37.78,37.86,100654.0,33.8663,33.9469,33.8573,33.929,100654.0
2017-12-29 15:15:00,37.86,37.9,37.86,37.86,58338.0,33.929,33.9648,33.929,33.929,58338.0
2017-12-29 15:20:00,37.87,37.9,37.87,37.9,38603.0,33.938,33.9648,33.938,33.9648,38603.0
2017-12-29 15:25:00,37.9,37.9,37.86,37.87,42399.0,33.9648,33.9648,33.929,33.938,42399.0
2017-12-29 15:30:00,37.87,37.9,37.86,37.88,86851.0,33.938,33.9648,33.929,33.9469,86851.0
2017-12-29 15:35:00,37.89,37.89,37.83,37.84,64918.0,33.9559,33.9559,33.9021,33.9111,64918.0
2017-12-29 15:40:00,37.84,37.86,37.82,37.82,76248.0,33.9111,33.929,33.8932,33.8932,76248.0
2017-12-29 15:45:00,37.83,37.83,37.8,37.82,77521.0,33.9021,33.9021,33.8752,33.8932,77521.0
2017-12-29 15:50:00,37.82,37.82,37.71,37.74,263049.0,33.8932,33.8932,33.7946,33.8215,263049.0
2017-12-29 15:55:00,37.73,37.8,37.73,37.77,611071.0,33.8125,33.8752,33.8125,33.8483,611071.0
2018-01-02 09:30:00,38.17,38.36,37.92,38.05,221799.0,34.2068,34.3771,33.9828,34.0993,221799.0
2018-01-02 09:35:00,38.05,38.09,37.93,38.09,59616.0,34.0993,34.1351,33.9917,34.1351,59616.0
2018-01-02 09:40:00,38.11,38.2,38.1,38.18,87111.0,34.153,34.2337,34.1441,34.2158,87111.0
2018-01-02 09:45:00,38.18,38.23,38.17,38.19,41649.0,34.2158,34.2606,34.2068,34.2247,41649.0
2018-01-02 09:50:00,38.19,38.29,38.18,38.24,73914.0,34.2247,34.3144,34.2158,34.2695,73914.0
2018-01-02 09:55:00,38.25,38.35,38.23,38.35,63155.0,34.2785,34.3681,34.2606,34.3681,63155.0
2018-01-02 10:00:00,38.34,38.36,38.24,38.25,100686.0,34.3592,34.3771,34.2695,34.2785,100686.0
2018-01-02 10:05:00,38.24,38.26,38.14,38.18,116677.0,34.2695,34.2875,34.1799,34.2158,116677.0
2018-01-02 10:10:00,38.17,38.19,38.13,38.16,44609.0,34.2068,34.2247,34.171,34.1979,44609.0
2018-01-02 10:15:00,38.17,38.21,38.14,38.17,80922.0,34.2068,34.2427,34.1799,34.2068,80922.0
2018-01-02 10:20:00,38.18,38.19,38.14,38.15,63149.0,34.2158,34.2247,34.1799,34.1889,63149.0
2018-01-02 10:25:00,38.16,38.25,38.15,38.23,63840.0,34.1979,34.2785,34.1889,34.2606,63840.0
2018-01-02 10:30:00,38.23,38.24,38.19,38.21,65113.0,34.2606,34.2695,34.2247,34.2427,65113.0
2018-01-02 10:35:00,38.22,38.22,38.13,38.14,60207.0,34.2516,34.2516,34.171,34.1799,60207.0
2018-01-02 10:40:00,38.15,38.17,38.1,38.1,78151.0,34.1889,34.2068,34.1441,34.1441,78151.0
2018-01-02 10:45:00,38.1,38.13,38.08,38.09,82522.0,34.1441,34.171,34.1262,34.1351,82522.0
2018-01-02 10:50:00,38.08,38.13,38.06,38.11,55897.0,34.1262,34.171,34.1082,34.153,55897.0
2018-01-02 10:55:00,38.11,38.12,38.09,38.09,49587.0,34.153,34.162,34.1351,34.1351,49587.0
2018-01-02 11:00:00,38.09,38.14,38.09,38.13,63404.0,34.1351,34.1799,34.1351,34.171,63404.0
2018-01-02 11:05:00,38.13,38.13,38.09,38.09,37241.0,34.171,34.171,34.1351,34.1351,37241.0
2018-01-02 11:10:00,38.09,38.11,38.08,38.09,66176.0,34.1351,34.153,34.1262,34.1351,66176.0
2018-01-02 11:15:00,38.09,38.14,38.08,38.13,73055.0,34.1351,34.1799,34.1262,34.171,73055.0
2018-01-02 11:20:00,38.12,38.13,38.05,38.05,49071.0,34.162,34.171,34.0993,34.0993,49071.0
2018-01-02 11:25:00,38.05,38.08,38.04,38.07,78554.0,34.0993,34.1262,34.0903,34.1172,78554.0
2018-01-02 11:30:00,38.07,38.08,38.01,38.01,60469.0,34.1172,34.1262,34.0634,34.0634,60469.0
2018-01-02 11:35:00,38.02,38.02,37.99,38.01,35002.0,34.0724,34.0724,34.0455,34.0634,35002.0
2018-01-02 11:40:00,38.01,38.04,37.96,38.04,73089.0,34.0634,34.0903,34.0186,34.0903,73089.0
2018-01-02 11:45:00,38.03,38.04,37.98,38.04,54479.0,34.0813,34.0903,34.0365,34.0903,54479.0
2018-01-02 11:50:00,38.03,38.04,38.0,38.01,54447.0,34.0813,34.0903,34.0545,34.0634,54447.0
2018-01-02 11:55:00,38.0,38.01,37.97,38.01,61695.0,34.0545,34.0634,34.0276,34.0634,61695.0
2018-01-02 12:00:00,38.01,38.01,37.98,37.98,19132.0,34.0634,34.0634,34.0365,34.0365,19132.0
2018-01-02 12:05:00,37.99,38.08,37.99,38.07,85204.0,34.0455,34.1262,34.0455,34.1172,85204.0
2018-01-02 12:10:00,38.07,38.08,38.04,38.08,37555.0,34.1172,34.1262,34.0903,34.1262,37555.0
2018-01-02 12:15:00,38.09,38.09,38.01,38.01,54921.0,34.1351,34.1351,34.0634,34.0634,54921.0
2018-01-02 12:20:00,38.02,38.04,37.98,38.01,68556.0,34.0724,34.0903,34.0365,34.0634,68556.0
2018-01-02 12:25:00,38.01,38.01,37.96,38.0,42178.0,34.0634,34.0634,34.0186,34.0545,42178.0
2018-01-02 12:30:00,38.0,38.0,37.98,38.0,29242.0,34.0545,34.0545,34.0365,34.0545,29242.0
2018-01-02 12:35:00,38.0,38.0,37.98,37.98,17932.0,34.0545,34.0545,34.0365,34.0365,17932.0
2018-01-02 12:40:00,37.98,37.99,37.98,37.98,15359.0,34.0365,34.0455,34.0365,34.0365,15359.0
2018-01-02 12:45:00,37.98,37.99,37.97,37.99,41911.0,34.0365,34.0455,34.0276,34.0455,41911.0
2018-01-02 12:50:00,37.98,38.0,37.95,37.96,43709.0,34.0365,34.0545,34.0097,34.0186,43709.0
2018-01-02 12:55:00,37.96,37.99,37.96,37.98,27809.0,34.0186,34.0455,34.0186,34.0365,27809.0
2018-01-02 13:00:00,37.98,38.0,37.98,37.99,15432.0,34.0365,34.0545,34.0365,34.0455,15432.0
2018-01-02 13:05:00,38.0,38.0,37.98,37.98,11459.0,34.0545,34.0545,34.0365,34.0365,11459.0
2018-01-02 13:10:00,37.98,38.0,37.98,37.98,14653.0,34.0365,34.0545,34.0365,34.0365,14653.0
2018-01-02 13:15:00,37.99,38.0,37.95,37.98,65495.0,34.0455,34.0545,34.0097,34.0365,65495.0
2018-01-02 13:20:00,37.98,38.0,37.98,38.0,17088.0,34.0365,34.0545,34.0365,34.0545,17088.0
2018-01-02 13:25:00,38.0,38.0,37.97,37.98,32718.0,34.0545,34.0545,34.0276,34.0365,32718.0
2018-01-02 13:30:00,37.98,38.0,37.98,37.98,31283.0,34.0365,34.0545,34.0365,34.0365,31283.0
2018-01-02 13:35:00,37.98,38.0,37.98,38.0,23407.0,34.0365,34.0545,34.0365,34.0545,23407.0
2018-01-02 13:40:00,38.0,38.0,37.97,37.97,25045.0,34.0545,34.0545,34.0276,34.0276,25045.0
2018-01-02 13:45:00,37.97,38.0,37.97,38.0,36191.0,34.0276,34.0545,34.0276,34.0545,36191.0
2018-01-02 13:50:00,37.99,38.0,37.96,37.96,29348.0,34.0455,34.0545,34.0186,34.0186,29348.0
2018-01-02 13:55:00,37.97,37.99,37.95,37.97,50835.0,34.0276,34.0455,34.0097,34.0276,50835.0
2018-01-02 14:00:00,37.97,38.01,37.97,38.0,51719.0,34.0276,34.0634,34.0276,34.0545,51719.0
2018-01-02 14:05:00,38.0,38.0,37.97,37.98,24393.0,34.0545,34.0545,34.0276,34.0365,24393.0
2018-01-02 14:10:00,37.98,38.0,37.97,37.99,26818.0,34.0365,34.0545,34.0276,34.0455,26818.0
2018-01-02 14:15:00,37.99,38.01,37.97,38.01,181577.0,34.0455,34.0634,34.0276,34.0634,181577.0
2018-01-02 14:20:00,38.0,38.02,37.99,38.01,200177.0,34.0545,34.0724,34.0455,34.0634,200177.0
2018-01-02 14:25:00,38.02,38.02,37.98,38.01,61019.0,34.0724,34.0724,34.0365,34.0634,61019.0
2018-01-02 14:30:00,38.01,38.04,38.0,38.04,33425.0,34.0634,34.0903,34.0545,34.0903,33425.0
2018-01-02 14:35:00,38.04,38.04,38.0,38.01,38003.0,34.0903,34.0903,34.0545,34.0634,38003.0
2018-01-02 14:40:00,38.01,38.08,38.0,38.08,107876.0,34.0634,34.1262,34.0545,34.1262,107876.0
2018-01-02 14:45:00,38.08,38.08,38.06,38.07,17999.0,34.1262,34.1262,34.1082,34.1172,17999.0
2018-01-02 14:50:00,38.06,38.09,38.05,38.06,87930.0,34.1082,34.1351,34.0993,34.1082,87930.0
2018-01-02 14:55:00,38.06,38.07,38.05,38.07,30516.0,34.1082,34.1172,34.0993,34.1172,30516.0
2018-01-02 15:00:00,38.06,38.07,38.03,38.07,113795.0,34.1082,34.1172,34.0813,34.1172,113795.0
2018-01-02 15:05:00,38.07,38.07,38.04,38.07,46890.0,34.1172,34.1172,34.0903,34.1172,46890.0
2018-01-02 15:10:00,38.07,38.07,38.06,38.07,22199.0,34.1172,34.1172,34.1082,34.1172,22199.0
2018-01-02 15:15:00,38.07,38.07,38.05,38.05,39303.0,34.1172,34.1172,34.0993,34.0993,39303.0
2018-01-02 15:20:00,38.05,38.06,38.02,38.03,96189.0,34.0993,34.1082,34.0724,34.0813,96189.0
2018-01-02 15:25:00,38.04,38.1,38.02,38.1,113327.0,34.0903,34.1441,34.0724,34.1441,113327.0
2018-01-02 15:30:00,38.1,38.1,38.05,38.05,70335.0,34.1441,34.1441,34.0993,34.0993,70335.0
2018-01-02 15:35:00,38.05,38.08,38.04,38.08,89375.0,34.0993,34.1262,34.0903,34.1262,89375.0
2018-01-02 15:40:00,38.08,38.09,38.05,38.09,160685.0,34.1262,34.1351,34.0993,34.1351,160685.0
2018-01-02 15:45:00,38.09,38.11,38.07,38.11,118234.0,34.1351,34.153,34.1172,34.153,118234.0
2018-01-02 15:50:00,38.11,38.13,38.07,38.07,204153.0,34.153,34.171,34.1172,34.1172,204153.0
2018-01-02 15:55:00,38.07,38.08,38.04,38.06,663413.0,34.1172,34.1262,34.0903,34.1082,663413.0
2018-01-03 09:30:00,37.99,38.13,37.9,38.02,228417.0,34.0455,34.171,33.9648,34.0724,228417.0
2018-01-03 09:35:00,38.03,38.21,37.99,38.21,100664.0,34.0813,34.2427,34.0455,34.2427,100664.0
2018-01-03 09:40:00,38.21,38.39,38.17,38.38,118300.0,34.2427,34.404,34.2068,34.395,118300.0
2018-01-03 09:45:00,38.38,38.64,38.38,38.63,243924.0,34.395,34.628,34.395,34.6191,243924.0
2018-01-03 09:50:00,38.64,38.72,38.63,38.66,195321.0,34.628,34.6997,34.6191,34.6459,195321.0
2018-01-03 09:55:00,38.66,38.68,38.56,38.63,56998.0,34.6459,34.6639,34.5563,34.6191,56998.0
2018-01-03 10:00:00,38.64,38.64,38.49,38.62,100636.0,34.628,34.628,34.4936,34.6101,100636.0
2018-01-03 10:05:00,38.62,38.63,38.55,38.63,66021.0,34.6101,34.6191,34.5474,34.6191,66021.0
2018-01-03 10:10:00,38.63,38.65,38.59,38.65,92462.0,34.6191,34.637,34.5832,34.637,92462.0
2018-01-03 10:15:00,38.64,38.65,38.59,38.65,72711.0,34.628,34.637,34.5832,34.637,72711.0
2018-01-03 10:20:00,38.65,38.65,38.62,38.64,65977.0,34.637,34.637,34.6101,34.628,65977.0
2018-01-03 10:25:00,38.64,38.69,38.6,38.69,176857.0,34.628,34.6728,34.5922,34.6728,176857.0
2018-01-03 10:30:00,38.69,38.73,38.67,38.73,71923.0,34.6728,34.7087,34.6549,34.7087,71923.0
2018-01-03 10:35:00,38.72,38.76,38.69,38.69,99956.0,34.6997,34.7356,34.6728,34.6728,99956.0
2018-01-03 10:40:00,38.7,38.75,38.66,38.72,76899.0,34.6818,34.7266,34.6459,34.6997,76899.0
2018-01-03 10:45:00,38.73,38.74,38.7,38.73,41722.0,34.7087,34.7176,34.6818,34.7087,41722.0
2018-01-03 10:50:00,38.73,38.74,38.65,38.66,146994.0,34.7087,34.7176,34.637,34.6459,146994.0
2018-01-03 10:55:00,38.66,38.77,38.64,38.75,63646.0,34.6459,34.7445,34.628,34.7266,63646.0
2018-01-03 11:00:00,38.76,38.78,38.72,38.77,61523.0,34.7356,34.7535,34.6997,34.7445,61523.0
2018-01-03 11:05:00,38.77,38.78,38.75,38.77,31377.0,34.7445,34.7535,34.7266,34.7445,31377.0
2018-01-03 11:10:00,38.77,38.84,38.75,38.81,110699.0,34.7445,34.8072,34.7266,34.7804,110699.0
2018-01-03 11:15:00,38.81,38.86,38.8,38.82,49462.0,34.7804,34.8252,34.7714,34.7893,49462.0
2018-01-03 11:20:00,38.82,38.84,38.78,38.82,73796.0,34.7893,34.8072,34.7535,34.7893,73796.0
2018-01-03 11:25:00,38.82,38.85,38.8,38.85,64126.0,34.7893,34.8162,34.7714,34.8162,64126.0
2018-01-03 11:30:00,38.85,38.9,38.83,38.84,54844.0,34.8162,34.861,34.7983,34.8072,54844.0
2018-01-03 11:35:00,38.84,38.85,38.83,38.84,27052.0,34.8072,34.8162,34.7983,34.8072,27052.0
2018-01-03 11:40:00,38.84,38.86,38.8,38.83,54415.0,34.8072,34.8252,34.7714,34.7983,54415.0
2018-01-03 11:45:00,38.83,38.92,38.82,38.9,66702.0,34.7983,34.8789,34.7893,34.861,66702.0
2018-01-03 11:50:00,38.9,38.92,38.87,38.89,45902.0,34.861,34.8789,34.8341,34.8521,45902.0
2018-01-03 11:55:00,38.89,38.92,38.87,38.88,49624.0,34.8521,34.8789,34.8341,34.8431,49624.0
2018-01-03 12:00:00,38.88,38.9,38.87,38.88,31223.0,34.8431,34.861,34.8341,34.8431,31223.0
2018-01-03 12:05:00,38.87,38.9,38.86,38.87,38884.0,34.8341,34.861,34.8252,34.8341,38884.0
2018-01-03 12:10:00,38.87,38.88,38.83,38.84,32993.0,34.8341,34.8431,34.7983,34.8072,32993.0
2018-01-03 12:15:00,38.83,38.88,38.82,38.86,74629.0,34.7983,34.8431,34.7893,34.8252,74629.0
2018-01-03 12:20:00,38.86,38.88,38.84,38.88,35955.0,34.8252,34.8431,34.8072,34.8431,35955.0
2018-01-03 12:25:00,38.88,38.89,38.86,38.89,32909.0,34.8431,34.8521,34.8252,34.8521,32909.0
2018-01-03 12:30:00,38.88,38.9,38.88,38.89,26687.0,34.8431,34.861,34.8431,34.8521,26687.0
2018-01-03 12:35:00,38.89,38.89,38.88,38.89,14516.0,34.8521,34.8521,34.8431,34.8521,14516.0
2018-01-03 12:40:00,38.88,38.95,38.88,38.9,75258.0,34.8431,34.9058,34.8431,34.861,75258.0
2018-01-03 12:45:00,38.9,38.98,38.9,38.96,45107.0,34.861,34.9327,34.861,34.9148,45107.0
2018-01-03 12:50:00,38.96,38.97,38.92,38.97,51522.0,34.9148,34.9237,34.8789,34.9237,51522.0
2018-01-03 12:55:00,38.96,38.97,38.91,38.93,47683.0,34.9148,34.9237,34.87,34.8879,47683.0
2018-01-03 13:00:00,38.93,38.96,38.93,38.94,40993.0,34.8879,34.9148,34.8879,34.8969,40993.0
2018-01-03 13:05:00,38.94,38.95,38.9,38.91,22747.0,34.8969,34.9058,34.861,34.87,22747.0
2018-01-03 13:10:00,38.91,38.92,38.86,38.88,35426.0,34.87,34.8789,34.8252,34.8431,35426.0
2018-01-03 13:15:00,38.89,38.95,38.88,38.95,111228.0,34.8521,34.9058,34.8431,34.9058,111228.0
2018-01-03 13:20:00,38.95,39.04,38.93,39.02,183907.0,34.9058,34.9865,34.8879,34.9686,183907.0
2018-01-03 13:25:00,39.02,39.02,38.95,38.95,42526.0,34.9686,34.9686,34.9058,34.9058,42526.0
2018-01-03 13:30:00,38.95,38.98,38.95,38.96,39601.0,34.9058,34.9327,34.9058,34.9148,39601.0
2018-01-03 13:35:00,38.97,38.99,38.94,38.95,85098.0,34.9237,34.9417,34.8969,34.9058,85098.0
2018-01-03 13:40:00,38.95,39.0,38.95,39.0,154747.0,34.9058,34.9506,34.9058,34.9506,154747.0
2018-01-03 13:45:00,39.0,39.0,38.96,39.0,34302.0,34.9506,34.9506,34.9148,34.9506,34302.0
2018-01-03 13:50:00,39.0,39.07,38.99,39.0,83904.0,34.9506,35.0134,34.9417,34.9506,83904.0
2018-01-03 13:55:00,39.01,39.07,38.98,39.07,113602.0,34.9596,35.0134,34.9327,35.0134,113602.0
2018-01-03 14:00:00,39.07,39.07,39.0,39.01,87581.0,35.0134,35.0134,34.9506,34.9596,87581.0
2018-01-03 14:05:00,39.01,39.05,38.99,39.04,51933.0,34.9596,34.9954,34.9417,34.9865,51933.0
2018-01-03 14:10:00,39.04,39.05,39.0,39.05,76004.0,34.9865,34.9954,34.9506,34.9954,76004.0
2018-01-03 14:15:00,39.05,39.08,39.03,39.08,37812.0,34.9954,35.0223,34.9775,35.0223,37812.0
2018-01-03 14:20:00,39.08,39.12,39.07,39.09,38357.0,35.0223,35.0582,35.0134,35.0313,38357.0
2018-01-03 14:25:00,39.09,39.15,39.09,39.15,66621.0,35.0313,35.0851,35.0313,35.0851,66621.0
2018-01-03 14:30:00,39.15,39.19,39.12,39.15,197222.0,35.0851,35.1209,35.0582,35.0851,197222.0
2018-01-03 14:35:00,39.14,39.17,39.13,39.16,59943.0,35.0761,35.103,35.0671,35.094,59943.0
2018-01-03 14:40:00,39.16,39.2,39.13,39.14,110151.0,35.094,35.1299,35.0671,35.0761,110151.0
2018-01-03 14:45:00,39.14,39.15,39.14,39.14,25986.0,35.0761,35.0851,35.0761,35.0761,25986.0
2018-01-03 14:50:00,39.15,39.15,39.13,39.14,63790.0,35.0851,35.0851,35.0671,35.0761,63790.0
2018-01-03 14:55:00,39.14,39.18,39.13,39.16,86599.0,35.0761,35.1119,35.0671,35.094,86599.0
2018-01-03 15:00:00,39.16,39.16,39.14,39.15,59676.0,35.094,35.094,35.0761,35.0851,59676.0
2018-01-03 15:05:00,39.16,39.17,39.12,39.16,150474.0,35.094,35.103,35.0582,35.094,150474.0
2018-01-03 15:10:00,39.16,39.17,39.14,39.17,66130.0,35.094,35.103,35.0761,35.103,66130.0
2018-01-03 15:15:00,39.17,39.18,39.14,39.16,96449.0,35.103,35.1119,35.0761,35.094,96449.0
2018-01-03 15:20:00,39.15,39.17,39.15,39.16,53407.0,35.0851,35.103,35.0851,35.094,53407.0
2018-01-03 15:25:00,39.17,39.2,39.16,39.17,126653.0,35.103,35.1299,35.094,35.103,126653.0
2018-01-03 15:30:00,39.18,39.2,39.16,39.19,138633.0,35.1119,35.1299,35.094,35.1209,138633.0
2018-01-03 15:35:00,39.2,39.22,39.18,39.19,124624.0,35.1299,35.1478,35.1119,35.1209,124624.0
2018-01-03 15:40:00,39.19,39.25,39.18,39.23,206629.0,35.1209,35.1747,35.1119,35.1568,206629.0
2018-01-03 15:45:00,39.22,39.28,39.22,39.26,421980.0,35.1478,35.2016,35.1478,35.1836,421980.0
2018-01-03 15:50:00,39.25,39.25,39.19,39.19,370666.0,35.1747,35.1747,35.1209,35.1209,370666.0
2018-01-03 15:55:00,39.2,39.26,39.19,39.25,932498.0,35.1299,35.1836,35.1209,35.1747,932498.0
2018-01-04 09:30:00,39.42,39.76,39.3,39.63,267719.0,35.327,35.6317,35.2195,35.5152,267719.0
2018-01-04 09:35:00,39.66,39.78,39.55,39.57,203106.0,35.5421,35.6496,35.4435,35.4615,203106.0
2018-01-04 09:40:00,39.56,39.56,39.31,39.31,83850.0,35.4525,35.4525,35.2284,35.2284,83850.0
2018-01-04 09:45:00,39.32,39.32,39.21,39.31,159824.0,35.2374,35.2374,35.1388,35.2284,159824.0
2018-01-04 09:50:00,39.31,39.44,39.31,39.41,64671.0,35.2284,35.3449,35.2284,35.3181,64671.0
2018-01-04 09:55:00,39.4,39.43,39.33,39.34,113599.0,35.3091,35.336,35.2464,35.2553,113599.0
2018-01-04 10:00:00,39.35,39.36,39.22,39.27,130657.0,35.2643,35.2733,35.1478,35.1926,130657.0
2018-01-04 10:05:00,39.27,39.3,39.21,39.25,192730.0,35.1926,35.2195,35.1388,35.1747,192730.0
2018-01-04 10:10:00,39.25,39.3,39.23,39.25,109958.0,35.1747,35.2195,35.1568,35.1747,109958.0
2018-01-04 10:15:00,39.26,39.26,39.17,39.17,75283.0,35.1836,35.1836,35.103,35.103,75283.0
2018-01-04 10:20:00,39.17,39.18,39.14,39.18,63758.0,35.103,35.1119,35.0761,35.1119,63758.0
2018-01-04 10:25:00,39.17,39.23,39.15,39.21,74928.0,35.103,35.1568,35.0851,35.1388,74928.0
2018-01-04 10:30:00,39.22,39.25,39.21,39.23,69488.0,35.1478,35.1747,35.1388,35.1568,69488.0
2018-01-04 10:35:00,39.23,39.3,39.22,39.26,91225.0,35.1568,35.2195,35.1478,35.1836,91225.0
2018-01-04 10:40:00,39.27,39.29,39.25,39.26,61791.0,35.1926,35.2105,35.1747,35.1836,61791.0
2018-01-04 10:45:00,39.26,39.28,39.21,39.21,57342.0,35.1836,35.2016,35.1388,35.1388,57342.0
2018-01-04 10:50:00,39.2,39.21,39.08,39.1,107158.0,35.1299,35.1388,35.0223,35.0403,107158.0
2018-01-04 10:55:00,39.09,39.16,39.09,39.15,56992.0,35.0313,35.094,35.0313,35.0851,56992.0
2018-01-04 11:00:00,39.16,39.16,39.04,39.04,65009.0,35.094,35.094,34.9865,34.9865,65009.0
2018-01-04 11:05:00,39.04,39.08,38.98,38.99,77147.0,34.9865,35.0223,34.9327,34.9417,77147.0
2018-01-04 11:10:00,38.98,39.01,38.94,38.96,97775.0,34.9327,34.9596,34.8969,34.9148,97775.0
2018-01-04 11:15:00,38.96,38.96,38.82,38.84,239201.0,34.9148,34.9148,34.7893,34.8072,239201.0
2018-01-04 11:20:00,38.85,38.91,38.82,38.88,125412.0,34.8162,34.87,34.7893,34.8431,125412.0
2018-01-04 11:25:00,38.89,38.94,38.86,38.86,73870.0,34.8521,34.8969,34.8252,34.8252,73870.0
2018-01-04 11:30:00,38.87,38.98,38.86,38.97,63715.0,34.8341,34.9327,34.8252,34.9237,63715.0
2018-01-04 11:35:00,38.96,39.0,38.95,38.97,40395.0,34.9148,34.9506,34.9058,34.9237,40395.0
2018-01-04 11:40:00,38.97,38.97,38.82,38.84,621088.0,34.9237,34.9237,34.7893,34.8072,621088.0
2018-01-04 11:45:00,38.84,38.87,38.8,38.81,78131.0,34.8072,34.8341,34.7714,34.7804,78131.0
2018-01-04 11:50:00,38.8,38.82,38.76,38.77,89356.0,34.7714,34.7893,34.7356,34.7445,89356.0
2018-01-04 11:55:00,38.77,38.81,38.74,38.76,69160.0,34.7445,34.7804,34.7176,34.7356,69160.0
2018-01-04 12:00:00,38.76,38.8,38.71,38.72,91002.0,34.7356,34.7714,34.6907,34.6997,91002.0
2018-01-04 12:05:00,38.73,38.79,38.68,38.79,72653.0,34.7087,34.7624,34.6639,34.7624,72653.0
2018-01-04 12:10:00,38.79,38.79,38.72,38.73,67941.0,34.7624,34.7624,34.6997,34.7087,67941.0
2018-01-04 12:15:00,38.73,38.73,38.67,38.71,100242.0,34.7087,34.7087,34.6549,34.6907,100242.0
2018-01-04 12:20:00,38.71,38.71,38.65,38.65,32420.0,34.6907,34.6907,34.637,34.637,32420.0
2018-01-04 12:25:00,38.65,38.66,38.61,38.62,71443.0,34.637,34.6459,34.6011,34.6101,71443.0
2018-01-04 12:30:00,38.63,38.75,38.62,38.74,56298.0,34.6191,34.7266,34.6101,34.7176,56298.0
2018-01-04 12:35:00,38.73,38.81,38.72,38.81,56336.0,34.7087,34.7804,34.6997,34.7804,56336.0
2018-01-04 12:40:00,38.82,38.84,38.79,38.84,41320.0,34.7893,34.8072,34.7624,34.8072,41320.0
2018-01-04 12:45:00,38.83,38.84,38.78,38.79,50089.0,34.7983,34.8072,34.7535,34.7624,50089.0
2018-01-04 12:50:00,38.79,38.8,38.73,38.75,35784.0,34.7624,34.7714,34.7087,34.7266,35784.0
2018-01-04 12:55:00,38.75,38.76,38.74,38.75,58854.0,34.7266,34.7356,34.7176,34.7266,58854.0
2018-01-04 13:00:00,38.74,38.75,38.7,38.72,47466.0,34.7176,34.7266,34.6818,34.6997,47466.0
2018-01-04 13:05:00,38.73,38.73,38.7,38.71,53425.0,34.7087,34.7087,34.6818,34.6907,53425.0
2018-01-04 13:10:00,38.7,38.71,38.65,38.69,59314.0,34.6818,34.6907,34.637,34.6728,59314.0
2018-01-04 13:15:00,38.69,38.75,38.68,38.75,34619.0,34.6728,34.7266,34.6639,34.7266,34619.0
2018-01-04 13:20:00,38.74,38.75,38.67,38.72,40206.0,34.7176,34.7266,34.6549,34.6997,40206.0
2018-01-04 13:25:00,38.73,38.73,38.7,38.7,17482.0,34.7087,34.7087,34.6818,34.6818,17482.0
2018-01-04 13:30:00,38.71,38.76,38.68,38.75,59383.0,34.6907,34.7356,34.6639,34.7266,59383.0
2018-01-04 13:35:00,38.76,38.77,38.74,38.75,29316.0,34.7356,34.7445,34.7176,34.7266,29316.0
2018-01-04 13:40:00,38.74,38.79,38.73,38.79,46652.0,34.7176,34.7624,34.7087,34.7624,46652.0
2018-01-04 13:45:00,38.8,38.83,38.78,38.81,66751.0,34.7714,34.7983,34.7535,34.7804,66751.0
2018-01-04 13:50:00,38.82,38.82,38.78,38.78,12348.0,34.7893,34.7893,34.7535,34.7535,12348.0
2018-01-04 13:55:00,38.79,38.79,38.74,38.76,61650.0,34.7624,34.7624,34.7176,34.7356,61650.0
2018-01-04 14:00:00,38.76,38.78,38.72,38.72,66992.0,34.7356,34.7535,34.6997,34.6997,66992.0
2018-01-04 14:05:00,38.73,38.73,38.69,38.69,49377.0,34.7087,34.7087,34.6728,34.6728,49377.0
2018-01-04 14:10:00,38.7,38.7,38.61,38.64,147583.0,34.6818,34.6818,34.6011,34.628,147583.0
2018-01-04 14:15:00,38.64,38.66,38.54,38.57,106204.0,34.628,34.6459,34.5384,34.5653,106204.0
2018-01-04 14:20:00,38.58,38.59,38.53,38.58,85379.0,34.5742,34.5832,34.5294,34.5742,85379.0
2018-01-04 14:25:00,38.59,38.59,38.52,38.54,87176.0,34.5832,34.5832,34.5205,34.5384,87176.0
2018-01-04 14:30:00,38.54,38.56,38.53,38.53,52274.0,34.5384,34.5563,34.5294,34.5294,52274.0
2018-01-04 14:35:00,38.53,38.58,38.53,38.58,92019.0,34.5294,34.5742,34.5294,34.5742,92019.0
2018-01-04 14:40:00,38.58,38.59,38.52,38.55,120198.0,34.5742,34.5832,34.5205,34.5474,120198.0
2018-01-04 14:45:00,38.54,38.56,38.52,38.54,66873.0,34.5384,34.5563,34.5205,34.5384,66873.0
2018-01-04 14:50:00,38.53,38.54,38.48,38.51,86229.0,34.5294,34.5384,34.4846,34.5115,86229.0
2018-01-04 14:55:00,38.51,38.52,38.5,38.52,42875.0,34.5115,34.5205,34.5025,34.5205,42875.0
2018-01-04 15:00:00,38.52,38.57,38.47,38.54,117658.0,34.5205,34.5653,34.4757,34.5384,117658.0
2018-01-04 15:05:00,38.54,38.55,38.5,38.5,91913.0,34.5384,34.5474,34.5025,34.5025,91913.0
2018-01-04 15:10:00,38.51,38.57,38.5,38.55,86442.0,34.5115,34.5653,34.5025,34.5474,86442.0
2018-01-04 15:15:00,38.55,38.56,38.55,38.55,28614.0,34.5474,34.5563,34.5474,34.5474,28614.0
2018-01-04 15:20:00,38.55,38.56,38.55,38.55,61413.0,34.5474,34.5563,34.5474,34.5474,61413.0
2018-01-04 15:25:00,38.55,38.61,38.55,38.59,119359.0,34.5474,34.6011,34.5474,34.5832,119359.0
2018-01-04 15:30:00,38.59,38.64,38.59,38.62,83501.0,34.5832,34.628,34.5832,34.6101,83501.0
2018-01-04 15:35:00,38.62,38.62,38.59,38.59,82477.0,34.6101,34.6101,34.5832,34.5832,82477.0
2018-01-04 15:40:00,38.59,38.65,38.58,38.65,144835.0,34.5832,34.637,34.5742,34.637,144835.0
2018-01-04 15:45:00,38.65,38.68,38.63,38.66,194998.0,34.637,34.6639,34.6191,34.6459,194998.0
2018-01-04 15:50:00,38.65,38.65,38.56,38.59,219757.0,34.637,34.637,34.5563,34.5832,219757.0
2018-01-04 15:55:00,38.59,38.65,38.58,38.58,579531.0,34.5832,34.637,34.5742,34.5742,579531.0
2018-01-05 09:30:00,38.85,38.99,38.81,38.96,185342.0,34.8162,34.9417,34.7804,34.9148,185342.0
2018-01-05 09:35:00,38.96,39.23,38.94,39.22,94882.0,34.9148,35.1568,34.8969,35.1478,94882.0
2018-01-05 09:40:00,39.22,39.23,39.1,39.11,96432.0,35.1478,35.1568,35.0403,35.0492,96432.0
2018-01-05 09:45:00,39.11,39.28,39.1,39.28,112531.0,35.0492,35.2016,35.0403,35.2016,112531.0
2018-01-05 09:50:00,39.28,39.34,39.13,39.15,199732.0,35.2016,35.2553,35.0671,35.0851,199732.0
2018-01-05 09:55:00,39.15,39.28,39.15,39.27,73482.0,35.0851,35.2016,35.0851,35.1926,73482.0
2018-01-05 10:00:00,39.28,39.36,39.28,39.33,70942.0,35.2016,35.2733,35.2016,35.2464,70942.0
2018-01-05 10:05:00,39.33,39.35,39.24,39.25,52418.0,35.2464,35.2643,35.1657,35.1747,52418.0
2018-01-05 10:10:00,39.25,39.29,39.2,39.27,86888.0,35.1747,35.2105,35.1299,35.1926,86888.0
2018-01-05 10:15:00,39.27,39.32,39.25,39.29,64810.0,35.1926,35.2374,35.1747,35.2105,64810.0
2018-01-05 10:20:00,39.29,39.32,39.26,39.32,162675.0,35.2105,35.2374,35.1836,35.2374,162675.0
2018-01-05 10:25:00,39.32,39.41,39.32,39.41,100133.0,35.2374,35.3181,35.2374,35.3181,100133.0
2018-01-05 10:30:00,39.41,39.44,39.38,39.41,109231.0,35.3181,35.3449,35.2912,35.3181,109231.0
2018-01-05 10:35:00,39.41,39.46,39.37,39.37,58823.0,35.3181,35.3629,35.2822,35.2822,58823.0
2018-01-05 10:40:00,39.37,39.41,39.36,39.41,28160.0,35.2822,35.3181,35.2733,35.3181,28160.0
2018-01-05 10:45:00,39.41,39.42,39.35,39.36,316212.0,35.3181,35.327,35.2643,35.2733,316212.0
2018-01-05 10:50:00,39.35,39.39,39.31,39.39,67049.0,35.2643,35.3001,35.2284,35.3001,67049.0
2018-01-05 10:55:00,39.39,39.48,39.38,39.44,88404.0,35.3001,35.3808,35.2912,35.3449,88404.0
2018-01-05 11:00:00,39.45,39.53,39.43,39.53,66818.0,35.3539,35.4256,35.336,35.4256,66818.0
2018-01-05 11:05:00,39.53,39.6,39.52,39.59,74586.0,35.4256,35.4883,35.4166,35.4794,74586.0
2018-01-05 11:10:00,39.59,39.63,39.55,39.58,138061.0,35.4794,35.5152,35.4435,35.4704,138061.0
2018-01-05 11:15:00,39.58,39.7,39.58,39.68,78093.0,35.4704,35.578,35.4704,35.56,78093.0
2018-01-05 11:20:00,39.68,39.68,39.61,39.61,44649.0,35.56,35.56,35.4973,35.4973,44649.0
2018-01-05 11:25:00,39.62,39.65,39.58,39.64,94397.0,35.5063,35.5331,35.4704,35.5242,94397.0
2018-01-05 11:30:00,39.64,39.67,39.61,39.64,79697.0,35.5242,35.5511,35.4973,35.5242,79697.0
2018-01-05 11:35:00,39.63,39.63,39.57,39.61,63768.0,35.5152,35.5152,35.4615,35.4973,63768.0
2018-01-05 11:40:00,39.61,39.61,39.54,39.57,63306.0,35.4973,35.4973,35.4346,35.4615,63306.0
2018-01-05 11:45:00,39.57,39.59,39.56,39.59,18667.0,35.4615,35.4794,35.4525,35.4794,18667.0
2018-01-05 11:50:00,39.59,39.67,39.58,39.64,80047.0,35.4794,35.5511,35.4704,35.5242,80047.0
2018-01-05 11:55:00,39.64,39.66,39.63,39.64,42368.0,35.5242,35.5421,35.5152,35.5242,42368.0
2018-01-05 12:00:00,39.65,39.66,39.6,39.63,68869.0,35.5331,35.5421,35.4883,35.5152,68869.0
2018-01-05 12:05:00,39.62,39.64,39.61,39.64,53955.0,35.5063,35.5242,35.4973,35.5242,53955.0
2018-01-05 12:10:00,39.63,39.65,39.62,39.62,31974.0,35.5152,35.5331,35.5063,35.5063,31974.0
2018-01-05 12:15:00,39.63,39.64,39.61,39.61,39817.0,35.5152,35.5242,35.4973,35.4973,39817.0
2018-01-05 12:20:00,39.61,39.64,39.61,39.64,36176.0,35.4973,35.5242,35.4973,35.5242,36176.0
2018-01-05 12:25:00,39.64,39.69,39.64,39.68,60605.0,35.5242,35.569,35.5242,35.56,60605.0
2018-01-05 12:30:00,39.67,39.69,39.65,39.67,44962.0,35.5511,35.569,35.5331,35.5511,44962.0
2018-01-05 12:35:00,39.68,39.68,39.65,39.66,27088.0,35.56,35.56,35.5331,35.5421,27088.0
2018-01-05 12:40:00,39.65,39.66,39.63,39.64,34632.0,35.5331,35.5421,35.5152,35.5242,34632.0
2018-01-05 12:45:00,39.64,39.66,39.63,39.64,32544.0,35.5242,35.5421,35.5152,35.5242,32544.0
2018-01-05 12:50:00,39.65,39.66,39.64,39.66,27036.0,35.5331,35.5421,35.5242,35.5421,27036.0
2018-01-05 12:55:00,39.65,39.66,39.64,39.66,30133.0,35.5331,35.5421,35.5242,35.5421,30133.0
2018-01-05 13:00:00,39.66,39.66,39.62,39.66,42013.0,35.5421,35.5421,35.5063,35.5421,42013.0
2018-01-05 13:05:00,39.66,39.66,39.64,39.66,18439.0,35.5421,35.5421,35.5242,35.5421,18439.0
2018-01-05 13:10:00,39.66,39.67,39.65,39.67,49504.0,35.5421,35.5511,35.5331,35.5511,49504.0
2018-01-05 13:15:00,39.66,39.74,39.66,39.73,110421.0,35.5421,35.6138,35.5421,35.6048,110421.0
2018-01-05 13:20:00,39.73,39.76,39.72,39.74,65577.0,35.6048,35.6317,35.5959,35.6138,65577.0
2018-01-05 13:25:00,39.74,39.77,39.71,39.73,60918.0,35.6138,35.6407,35.5869,35.6048,60918.0
2018-01-05 13:30:00,39.74,39.83,39.73,39.8,130784.0,35.6138,35.6945,35.6048,35.6676,130784.0
2018-01-05 13:35:00,39.81,39.84,39.79,39.81,48748.0,35.6765,35.7034,35.6586,35.6765,48748.0
2018-01-05 13:40:00,39.81,39.82,39.72,39.74,66188.0,35.6765,35.6855,35.5959,35.6138,66188.0
2018-01-05 13:45:00,39.74,39.79,39.72,39.78,66184.0,35.6138,35.6586,35.5959,35.6496,66184.0
2018-01-05 13:50:00,39.78,39.78,39.69,39.69,92985.0,35.6496,35.6496,35.569,35.569,92985.0
2018-01-05 13:55:00,39.7,39.71,39.66,39.66,33799.0,35.578,35.5869,35.5421,35.5421,33799.0
2018-01-05 14:00:00,39.66,39.67,39.65,39.67,28318.0,35.5421,35.5511,35.5331,35.5511,28318.0
2018-01-05 14:05:00,39.66,39.72,39.66,39.68,71119.0,35.5421,35.5959,35.5421,35.56,71119.0
2018-01-05 14:10:00,39.68,39.68,39.65,39.65,51247.0,35.56,35.56,35.5331,35.5331,51247.0
2018-01-05 14:15:00,39.65,39.68,39.65,39.67,55667.0,35.5331,35.56,35.5331,35.5511,55667.0
2018-01-05 14:20:00,39.67,39.69,39.66,39.69,16613.0,35.5511,35.569,35.5421,35.569,16613.0
2018-01-05 14:25:00,39.69,39.71,39.69,39.71,48890.0,35.569,35.5869,35.569,35.5869,48890.0
2018-01-05 14:30:00,39.71,39.72,39.69,39.7,36072.0,35.5869,35.5959,35.569,35.578,36072.0
2018-01-05 14:35:00,39.7,39.7,39.69,39.7,15716.0,35.578,35.578,35.569,35.578,15716.0
2018-01-05 14:40:00,39.7,39.7,39.65,39.66,61598.0,35.578,35.578,35.5331,35.5421,61598.0
2018-01-05 14:45:00,39.66,39.67,39.65,39.66,19501.0,35.5421,35.5511,35.5331,35.5421,19501.0
2018-01-05 14:50:00,39.66,39.68,39.64,39.65,50102.0,35.5421,35.56,35.5242,35.5331,50102.0
2018-01-05 14:55:00,39.65,39.67,39.64,39.67,19717.0,35.5331,35.5511,35.5242,35.5511,19717.0
2018-01-05 15:00:00,39.66,39.68,39.66,39.68,41898.0,35.5421,35.56,35.5421,35.56,41898.0
2018-01-05 15:05:00,39.67,39.71,39.67,39.71,102753.0,35.5511,35.5869,35.5511,35.5869,102753.0
2018-01-05 15:10:00,39.71,39.71,39.67,39.68,38632.0,35.5869,35.5869,35.5511,35.56,38632.0
2018-01-05 15:15:00,39.68,39.68,39.64,39.66,51110.0,35.56,35.56,35.5242,35.5421,51110.0
2018-01-05 15:20:00,39.66,39.68,39.66,39.66,31123.0,35.5421,35.56,35.5421,35.5421,31123.0
2018-01-05 15:25:00,39.66,39.67,39.64,39.66,88489.0,35.5421,35.5511,35.5242,35.5421,88489.0
2018-01-05 15:30:00,39.65,39.68,39.65,39.66,70929.0,35.5331,35.56,35.5331,35.5421,70929.0
2018-01-05 15:35:00,39.66,39.68,39.66,39.67,42688.0,35.5421,35.56,35.5421,35.5511,42688.0
2018-01-05 15:40:00,39.68,39.68,39.66,39.66,92627.0,35.56,35.56,35.5421,35.5421,92627.0
2018-01-05 15:45:00,39.66,39.72,39.66,39.7,271154.0,35.5421,35.5959,35.5421,35.578,271154.0
2018-01-05 15:50:00,39.71,39.74,39.7,39.7,206523.0,35.5869,35.6138,35.578,35.578,206523.0
2018-01-05 15:55:00,39.7,39.71,39.65,39.68,617696.0,35.578,35.5869,35.5331,35.56,617696.0
2018-01-08 09:30:00,39.55,39.71,39.44,39.57,166611.0,35.4435,35.5869,35.3449,35.4615,166611.0
2018-01-08 09:35:00,39.56,39.77,39.56,39.76,103930.0,35.4525,35.6407,35.4525,35.6317,103930.0
2018-01-08 09:40:00,39.76,40.0,39.74,39.92,136526.0,35.6317,35.8468,35.6138,35.7751,136526.0
2018-01-08 09:45:00,39.93,39.98,39.87,39.94,187075.0,35.7841,35.8289,35.7303,35.793,187075.0
2018-01-08 09:50:00,39.94,39.94,39.79,39.86,87285.0,35.793,35.793,35.6586,35.7213,87285.0
2018-01-08 09:55:00,39.87,39.97,39.85,39.95,108328.0,35.7303,35.8199,35.7124,35.802,108328.0
2018-01-08 10:00:00,39.94,39.95,39.82,39.89,74213.0,35.793,35.802,35.6855,35.7482,74213.0
2018-01-08 10:05:00,39.89,39.9,39.77,39.79,53105.0,35.7482,35.7572,35.6407,35.6586,53105.0
2018-01-08 10:10:00,39.8,39.88,39.8,39.88,56334.0,35.6676,35.7393,35.6676,35.7393,56334.0
2018-01-08 10:15:00,39.88,39.93,39.87,39.88,59155.0,35.7393,35.7841,35.7303,35.7393,59155.0
2018-01-08 10:20:00,39.88,39.9,39.84,39.9,50045.0,35.7393,35.7572,35.7034,35.7572,50045.0
2018-01-08 10:25:00,39.9,39.95,39.89,39.92,46088.0,35.7572,35.802,35.7482,35.7751,46088.0
2018-01-08 10:30:00,39.91,39.94,39.89,39.93,66616.0,35.7661,35.793,35.7482,35.7841,66616.0
2018-01-08 10:35:00,39.94,39.94,39.89,39.91,43573.0,35.793,35.793,35.7482,35.7661,43573.0
2018-01-08 10:40:00,39.91,39.91,39.89,39.89,54888.0,35.7661,35.7661,35.7482,35.7482,54888.0
2018-01-08 10:45:00,39.9,39.91,39.83,39.84,50964.0,35.7572,35.7661,35.6945,35.7034,50964.0
2018-01-08 10:50:00,39.85,39.87,39.83,39.86,36099.0,35.7124,35.7303,35.6945,35.7213,36099.0
2018-01-08 10:55:00,39.87,39.88,39.83,39.85,38659.0,35.7303,35.7393,35.6945,35.7124,38659.0
2018-01-08 11:00:00,39.86,39.86,39.81,39.82,32805.0,35.7213,35.7213,35.6765,35.6855,32805.0
2018-01-08 11:05:00,39.82,39.83,39.81,39.81,32652.0,35.6855,35.6945,35.6765,35.6765,32652.0
2018-01-08 11:10:00,39.81,39.88,39.81,39.87,46765.0,35.6765,35.7393,35.6765,35.7303,46765.0
2018-01-08 11:15:00,39.87,39.91,39.86,39.9,34815.0,35.7303,35.7661,35.7213,35.7572,34815.0
2018-01-08 11:20:00,39.9,39.94,39.88,39.94,295252.0,35.7572,35.793,35.7393,35.793,295252.0
2018-01-08 11:25:00,39.94,40.04,39.93,40.01,86637.0,35.793,35.8827,35.7841,35.8558,86637.0
2018-01-08 11:30:00,40.01,40.07,40.0,40.05,66472.0,35.8558,35.9095,35.8468,35.8916,66472.0
2018-01-08 11:35:00,40.05,40.08,40.04,40.06,41460.0,35.8916,35.9185,35.8827,35.9006,41460.0
2018-01-08 11:40:00,40.06,40.08,40.05,40.08,178309.0,35.9006,35.9185,35.8916,35.9185,178309.0
2018-01-08 11:45:00,40.07,40.07,40.0,40.02,33450.0,35.9095,35.9095,35.8468,35.8647,33450.0
2018-01-08 11:50:00,40.02,40.04,40.02,40.02,25554.0,35.8647,35.8827,35.8647,35.8647,25554.0
2018-01-08 11:55:00,40.02,40.03,40.01,40.01,18954.0,35.8647,35.8737,35.8558,35.8558,18954.0
2018-01-08 12:00:00,40.01,40.02,39.96,39.97,49693.0,35.8558,35.8647,35.811,35.8199,49693.0
2018-01-08 12:05:00,39.96,39.99,39.93,39.94,75137.0,35.811,35.8378,35.7841,35.793,75137.0
2018-01-08 12:10:00,39.93,39.94,39.89,39.9,88522.0,35.7841,35.793,35.7482,35.7572,88522.0
2018-01-08 12:15:00,39.9,39.91,39.89,39.91,25326.0,35.7572,35.7661,35.7482,35.7661,25326.0
2018-01-08 12:20:00,39.91,39.91,39.9,39.91,33802.0,35.7661,35.7661,35.7572,35.7661,33802.0
2018-01-08 12:25:00,39.91,40.01,39.9,39.98,99174.0,35.7661,35.8558,35.7572,35.8289,99174.0
2018-01-08 12:30:00,39.98,40.0,39.92,39.93,29893.0,35.8289,35.8468,35.7751,35.7841,29893.0
2018-01-08 12:35:00,39.93,39.93,39.92,39.92,13844.0,35.7841,35.7841,35.7751,35.7751,13844.0
2018-01-08 12:40:00,39.93,39.94,39.92,39.94,29843.0,35.7841,35.793,35.7751,35.793,29843.0
2018-01-08 12:45:00,39.94,39.94,39.91,39.91,22924.0,35.793,35.793,35.7661,35.7661,22924.0
2018-01-08 12:50:00,39.91,39.94,39.91,39.94,22064.0,35.7661,35.793,35.7661,35.793,22064.0
2018-01-08 12:55:00,39.93,39.96,39.92,39.93,43171.0,35.7841,35.811,35.7751,35.7841,43171.0
2018-01-08 13:00:00,39.93,39.94,39.92,39.93,210174.0,35.7841,35.793,35.7751,35.7841,210174.0
2018-01-08 13:05:00,39.92,39.93,39.91,39.93,47171.0,35.7751,35.7841,35.7661,35.7841,47171.0
2018-01-08 13:10:00,39.92,39.93,39.92,39.93,13169.0,35.7751,35.7841,35.7751,35.7841,13169.0
2018-01-08 13:15:00,39.93,39.95,39.92,39.95,29882.0,35.7841,35.802,35.7751,35.802,29882.0
2018-01-08 13:20:00,39.94,39.95,39.93,39.95,24020.0,35.793,35.802,35.7841,35.802,24020.0
2018-01-08 13:25:00,39.94,39.95,39.93,39.93,15361.0,35.793,35.802,35.7841,35.7841,15361.0
2018-01-08 13:30:00,39.93,39.94,39.89,39.89,36513.0,35.7841,35.793,35.7482,35.7482,36513.0
2018-01-08 13:35:00,39.89,39.9,39.88,39.9,24216.0,35.7482,35.7572,35.7393,35.7572,24216.0
2018-01-08 13:40:00,39.9,39.9,39.89,39.89,9371.0,35.7572,35.7572,35.7482,35.7482,9371.0
2018-01-08 13:45:00,39.9,39.91,39.89,39.89,53986.0,35.7572,35.7661,35.7482,35.7482,53986.0
2018-01-08 13:50:00,39.9,39.9,39.84,39.84,59335.0,35.7572,35.7572,35.7034,35.7034,59335.0
2018-01-08 13:55:00,39.84,39.88,39.84,39.88,21896.0,35.7034,35.7393,35.7034,35.7393,21896.0
2018-01-08 14:00:00,39.88,39.88,39.82,39.86,43524.0,35.7393,35.7393,35.6855,35.7213,43524.0
2018-01-08 14:05:00,39.86,39.9,39.84,39.9,43925.0,35.7213,35.7572,35.7034,35.7572,43925.0
2018-01-08 14:10:00,39.9,39.9,39.8,39.88,539117.0,35.7572,35.7572,35.6676,35.7393,539117.0
2018-01-08 14:15:00,39.87,39.88,39.81,39.82,32476.0,35.7303,35.7393,35.6765,35.6855,32476.0
2018-01-08 14:20:00,39.82,39.85,39.79,39.79,579614.0,35.6855,35.7124,35.6586,35.6586,579614.0
2018-01-08 14:25:00,39.78,39.83,39.75,39.8,138627.0,35.6496,35.6945,35.6228,35.6676,138627.0
2018-01-08 14:30:00,39.81,39.86,39.79,39.8,46266.0,35.6765,35.7213,35.6586,35.6676,46266.0
2018-01-08 14:35:00,39.8,39.83,39.79,39.83,25600.0,35.6676,35.6945,35.6586,35.6945,25600.0
2018-01-08 14:40:00,39.82,39.82,39.8,39.82,24632.0,35.6855,35.6855,35.6676,35.6855,24632.0
2018-01-08 14:45:00,39.82,39.83,39.77,39.77,47484.0,35.6855,35.6945,35.6407,35.6407,47484.0
2018-01-08 14:50:00,39.78,39.79,39.71,39.73,103845.0,35.6496,35.6586,35.5869,35.6048,103845.0
2018-01-08 14:55:00,39.73,39.79,39.7,39.78,51879.0,35.6048,35.6586,35.578,35.6496,51879.0
2018-01-08 15:00:00,39.78,39.79,39.75,39.78,33395.0,35.6496,35.6586,35.6228,35.6496,33395.0
2018-01-08 15:05:00,39.79,39.82,39.77,39.82,32481.0,35.6586,35.6855,35.6407,35.6855,32481.0
2018-01-08 15:10:00,39.81,39.81,39.78,39.78,26523.0,35.6765,35.6765,35.6496,35.6496,26523.0
2018-01-08 15:15:00,39.78,39.78,39.72,39.75,96044.0,35.6496,35.6496,35.5959,35.6228,96044.0
2018-01-08 15:20:00,39.75,39.76,39.74,39.76,28215.0,35.6228,35.6317,35.6138,35.6317,28215.0
2018-01-08 15:25:00,39.75,39.79,39.75,39.76,58332.0,35.6228,35.6586,35.6228,35.6317,58332.0
2018-01-08 15:30:00,39.76,39.77,39.73,39.77,53437.0,35.6317,35.6407,35.6048,35.6407,53437.0
2018-01-08 15:35:00,39.77,39.8,39.75,39.77,90473.0,35.6407,35.6676,35.6228,35.6407,90473.0
2018-01-08 15:40:00,39.77,39.85,39.77,39.84,74370.0,35.6407,35.7124,35.6407,35.7034,74370.0
2018-01-08 15:45:00,39.84,39.89,39.82,39.89,130189.0,35.7034,35.7482,35.6855,35.7482,130189.0
2018-01-08 15:50:00,39.89,39.89,39.83,39.83,147675.0,35.7482,35.7482,35.6945,35.6945,147675.0
2018-01-08 15:55:00,39.83,39.85,39.77,39.81,381660.0,35.6945,35.7124,35.6407,35.6765,381660.0
2018-01-09 09:30:00,39.98,40.13,39.92,40.0,274171.0,35.8289,35.9633,35.7751,35.8468,274171.0
2018-01-09 09:35:00,40.01,40.04,39.78,39.89,323028.0,35.8558,35.8827,35.6496,35.7482,323028.0
2018-01-09 09:40:00,39.9,39.9,39.64,39.67,299454.0,35.7572,35.7572,35.5242,35.5511,299454.0
2018-01-09 09:45:00,39.68,39.91,39.63,39.84,289684.0,35.56,35.7661,35.5152,35.7034,289684.0
2018-01-09 09:50:00,39.85,39.87,39.66,39.7,238722.0,35.7124,35.7303,35.5421,35.578,238722.0
2018-01-09 09:55:00,39.7,39.77,39.63,39.63,72823.0,35.578,35.6407,35.5152,35.5152,72823.0
2018-01-09 10:00:00,39.63,39.73,39.62,39.72,89206.0,35.5152,35.6048,35.5063,35.5959,89206.0
2018-01-09 10:05:00,39.73,39.78,39.7,39.77,156119.0,35.6048,35.6496,35.578,35.6407,156119.0
2018-01-09 10:10:00,39.77,39.83,39.74,39.8,103395.0,35.6407,35.6945,35.6138,35.6676,103395.0
2018-01-09 10:15:00,39.8,39.83,39.76,39.76,99449.0,35.6676,35.6945,35.6317,35.6317,99449.0
2018-01-09 10:20:00,39.77,39.78,39.69,39.69,69579.0,35.6407,35.6496,35.569,35.569,69579.0
2018-01-09 10:25:00,39.7,39.73,39.67,39.68,58828.0,35.578,35.6048,35.5511,35.56,58828.0
2018-01-09 10:30:00,39.68,39.69,39.61,39.64,62735.0,35.56,35.569,35.4973,35.5242,62735.0
2018-01-09 10:35:00,39.64,39.64,39.53,39.55,70694.0,35.5242,35.5242,35.4256,35.4435,70694.0
2018-01-09 10:40:00,39.55,39.61,39.52,39.61,44191.0,35.4435,35.4973,35.4166,35.4973,44191.0
2018-01-09 10:45:00,39.61,39.66,39.6,39.61,30817.0,35.4973,35.5421,35.4883,35.4973,30817.0
2018-01-09 10:50:00,39.61,39.61,39.56,39.58,45439.0,35.4973,35.4973,35.4525,35.4704,45439.0
2018-01-09 10:55:00,39.59,39.64,39.58,39.62,35850.0,35.4794,35.5242,35.4704,35.5063,35850.0
2018-01-09 11:00:00,39.62,39.66,39.61,39.65,39065.0,35.5063,35.5421,35.4973,35.5331,39065.0
2018-01-09 11:05:00,39.65,39.66,39.62,39.66,37285.0,35.5331,35.5421,35.5063,35.5421,37285.0
2018-01-09 11:10:00,39.66,39.69,39.64,39.69,30788.0,35.5421,35.569,35.5242,35.569,30788.0
2018-01-09 11:15:00,39.69,39.71,39.68,39.7,36731.0,35.569,35.5869,35.56,35.578,36731.0
2018-01-09 11:20:00,39.69,39.73,39.67,39.68,49460.0,35.569,35.6048,35.5511,35.56,49460.0
2018-01-09 11:25:00,39.68,39.69,39.66,39.66,44814.0,35.56,35.569,35.5421,35.5421,44814.0
2018-01-09 11:30:00,39.66,39.67,39.64,39.66,38758.0,35.5421,35.5511,35.5242,35.5421,38758.0
2018-01-09 11:35:00,39.66,39.66,39.62,39.62,45409.0,35.5421,35.5421,35.5063,35.5063,45409.0
2018-01-09 11:40:00,39.62,39.66,39.61,39.65,35133.0,35.5063,35.5421,35.4973,35.5331,35133.0
2018-01-09 11:45:00,39.64,39.64,39.57,39.59,36461.0,35.5242,35.5242,35.4615,35.4794,36461.0
2018-01-09 11:50:00,39.6,39.64,39.59,39.64,57973.0,35.4883,35.5242,35.4794,35.5242,57973.0
2018-01-09 11:55:00,39.63,39.65,39.62,39.64,17106.0,35.5152,35.5331,35.5063,35.5242,17106.0
2018-01-09 12:00:00,39.63,39.64,39.59,39.64,18005.0,35.5152,35.5242,35.4794,35.5242,18005.0
2018-01-09 12:05:00,39.64,39.66,39.61,39.64,27577.0,35.5242,35.5421,35.4973,35.5242,27577.0
2018-01-09 12:10:00,39.64,39.66,39.64,39.66,11312.0,35.5242,35.5421,35.5242,35.5421,11312.0
2018-01-09 12:15:00,39.66,39.66,39.62,39.65,31556.0,35.5421,35.5421,35.5063,35.5331,31556.0
2018-01-09 12:20:00,39.65,39.68,39.64,39.67,20466.0,35.5331,35.56,35.5242,35.5511,20466.0
2018-01-09 12:25:00,39.67,39.69,39.67,39.69,11612.0,35.5511,35.569,35.5511,35.569,11612.0
2018-01-09 12:30:00,39.69,39.72,39.69,39.7,17038.0,35.569,35.5959,35.569,35.578,17038.0
2018-01-09 12:35:00,39.7,39.72,39.68,39.72,34261.0,35.578,35.5959,35.56,35.5959,34261.0
2018-01-09 12:40:00,39.72,39.74,39.69,39.71,56641.0,35.5959,35.6138,35.569,35.5869,56641.0
2018-01-09 12:45:00,39.71,39.72,39.67,39.68,28848.0,35.5869,35.5959,35.5511,35.56,28848.0
2018-01-09 12:50:00,39.67,39.71,39.67,39.69,23011.0,35.5511,35.5869,35.5511,35.569,23011.0
2018-01-09 12:55:00,39.7,39.72,39.69,39.7,15162.0,35.578,35.5959,35.569,35.578,15162.0
2018-01-09 13:00:00,39.7,39.7,39.68,39.7,40865.0,35.578,35.578,35.56,35.578,40865.0
2018-01-09 13:05:00,39.7,39.7,39.68,39.69,7096.0,35.578,35.578,35.56,35.569,7096.0
2018-01-09 13:10:00,39.68,39.69,39.68,39.69,13708.0,35.56,35.569,35.56,35.569,13708.0
2018-01-09 13:15:00,39.69,39.71,39.67,39.7,22042.0,35.569,35.5869,35.5511,35.578,22042.0
2018-01-09 13:20:00,39.7,39.7,39.68,39.69,37693.0,35.578,35.578,35.56,35.569,37693.0
2018-01-09 13:25:00,39.69,39.7,39.67,39.69,56643.0,35.569,35.578,35.5511,35.569,56643.0
2018-01-09 13:30:00,39.68,39.69,39.68,39.68,12037.0,35.56,35.569,35.56,35.56,12037.0
2018-01-09 13:35:00,39.69,39.69,39.67,39.68,20808.0,35.569,35.569,35.5511,35.56,20808.0
2018-01-09 13:40:00,39.67,39.68,39.66,39.67,29619.0,35.5511,35.56,35.5421,35.5511,29619.0
2018-01-09 13:45:00,39.67,39.68,39.66,39.68,16425.0,35.5511,35.56,35.5421,35.56,16425.0
2018-01-09 13:50:00,39.68,39.68,39.67,39.68,10982.0,35.56,35.56,35.5511,35.56,10982.0
2018-01-09 13:55:00,39.67,39.7,39.67,39.7,29197.0,35.5511,35.578,35.5511,35.578,29197.0
2018-01-09 14:00:00,39.7,39.7,39.67,39.69,43565.0,35.578,35.578,35.5511,35.569,43565.0
2018-01-09 14:05:00,39.68,39.71,39.66,39.68,35237.0,35.56,35.5869,35.5421,35.56,35237.0
2018-01-09 14:10:00,39.68,39.68,39.64,39.64,57893.0,35.56,35.56,35.5242,35.5242,57893.0
2018-01-09 14:15:00,39.64,39.68,39.61,39.66,41192.0,35.5242,35.56,35.4973,35.5421,41192.0
2018-01-09 14:20:00,39.66,39.66,39.64,39.65,40772.0,35.5421,35.5421,35.5242,35.5331,40772.0
2018-01-09 14:25:00,39.64,39.66,39.63,39.65,31625.0,35.5242,35.5421,35.5152,35.5331,31625.0
2018-01-09 14:30:00,39.64,39.65,39.62,39.63,35411.0,35.5242,35.5331,35.5063,35.5152,35411.0
2018-01-09 14:35:00,39.63,39.64,39.61,39.62,30403.0,35.5152,35.5242,35.4973,35.5063,30403.0
2018-01-09 14:40:00,39.63,39.64,39.61,39.63,20452.0,35.5152,35.5242,35.4973,35.5152,20452.0
2018-01-09 14:45:00,39.64,39.65,39.63,39.64,30419.0,35.5242,35.5331,35.5152,35.5242,30419.0
2018-01-09 14:50:00,39.64,39.65,39.63,39.64,22078.0,35.5242,35.5331,35.5152,35.5242,22078.0
2018-01-09 14:55:00,39.64,39.65,39.64,39.65,22025.0,35.5242,35.5331,35.5242,35.5331,22025.0
2018-01-09 15:00:00,39.64,39.65,39.6,39.62,42823.0,35.5242,35.5331,35.4883,35.5063,42823.0
2018-01-09 15:05:00,39.61,39.62,39.57,39.59,48711.0,35.4973,35.5063,35.4615,35.4794,48711.0
2018-01-09 15:10:00,39.58,39.59,39.57,39.57,28375.0,35.4704,35.4794,35.4615,35.4615,28375.0
2018-01-09 15:15:00,39.57,39.57,39.53,39.54,80250.0,35.4615,35.4615,35.4256,35.4346,80250.0
2018-01-09 15:20:00,39.55,39.55,39.52,39.52,69170.0,35.4435,35.4435,35.4166,35.4166,69170.0
2018-01-09 15:25:00,39.52,39.53,39.52,39.52,37753.0,35.4166,35.4256,35.4166,35.4166,37753.0
2018-01-09 15:30:00,39.52,39.55,39.48,39.51,171647.0,35.4166,35.4435,35.3808,35.4077,171647.0
2018-01-09 15:35:00,39.51,39.55,39.49,39.55,76418.0,35.4077,35.4435,35.3898,35.4435,76418.0
2018-01-09 15:40:00,39.55,39.59,39.53,39.57,97614.0,35.4435,35.4794,35.4256,35.4615,97614.0
2018-01-09 15:45:00,39.57,39.58,39.52,39.55,117553.0,35.4615,35.4704,35.4166,35.4435,117553.0
2018-01-09 15:50:00,39.56,39.57,39.51,39.54,132318.0,35.4525,35.4615,35.4077,35.4346,132318.0
2018-01-09 15:55:00,39.55,39.57,39.52,39.54,379804.0,35.4435,35.4615,35.4166,35.4346,379804.0
2018-01-10 09:30:00,38.86,39.02,37.7,38.27,1070770.0,34.8252,34.9686,33.7856,34.2964,1070770.0
2018-01-10 09:35:00,38.26,38.46,38.21,38.41,424068.0,34.2875,34.4667,34.2427,34.4219,424068.0
2018-01-10 09:40:00,38.41,38.56,38.36,38.43,580131.0,34.4219,34.5563,34.3771,34.4398,580131.0
2018-01-10 09:45:00,38.42,38.5,38.06,38.17,450292.0,34.4309,34.5025,34.1082,34.2068,450292.0
2018-01-10 09:50:00,38.16,38.21,37.97,38.01,367114.0,34.1979,34.2427,34.0276,34.0634,367114.0
2018-01-10 09:55:00,38.02,38.11,37.98,38.1,336806.0,34.0724,34.153,34.0365,34.1441,336806.0
2018-01-10 10:00:00,38.1,38.15,38.03,38.12,195326.0,34.1441,34.1889,34.0813,34.162,195326.0
2018-01-10 10:05:00,38.12,38.21,38.11,38.13,224177.0,34.162,34.2427,34.153,34.171,224177.0
2018-01-10 10:10:00,38.13,38.19,38.06,38.12,154859.0,34.171,34.2247,34.1082,34.162,154859.0
2018-01-10 10:15:00,38.12,38.17,38.1,38.17,174537.0,34.162,34.2068,34.1441,34.2068,174537.0
2018-01-10 10:20:00,38.17,38.27,38.14,38.27,190410.0,34.2068,34.2964,34.1799,34.2964,190410.0
2018-01-10 10:25:00,38.26,38.37,38.25,38.33,157593.0,34.2875,34.386,34.2785,34.3502,157593.0
2018-01-10 10:30:00,38.33,38.36,38.24,38.32,147792.0,34.3502,34.3771,34.2695,34.3412,147792.0
2018-01-10 10:35:00,38.32,38.34,38.17,38.2,253018.0,34.3412,34.3592,34.2068,34.2337,253018.0
2018-01-10 10:40:00,38.2,38.23,38.14,38.2,255993.0,34.2337,34.2606,34.1799,34.2337,255993.0
2018-01-10 10:45:00,38.2,38.21,38.1,38.11,177334.0,34.2337,34.2427,34.1441,34.153,177334.0
2018-01-10 10:50:00,38.11,38.16,38.08,38.12,152656.0,34.153,34.1979,34.1262,34.162,152656.0
2018-01-10 10:55:00,38.11,38.16,38.07,38.11,112658.0,34.153,34.1979,34.1172,34.153,112658.0
2018-01-10 11:00:00,38.12,38.13,37.98,38.0,388343.0,34.162,34.171,34.0365,34.0545,388343.0
2018-01-10 11:05:00,38.0,38.01,37.94,37.99,357211.0,34.0545,34.0634,34.0007,34.0455,357211.0
2018-01-10 11:10:00,37.99,38.01,37.94,37.96,112012.0,34.0455,34.0634,34.0007,34.0186,112012.0
2018-01-10 11:15:00,37.96,37.98,37.87,37.9,398506.0,34.0186,34.0365,33.938,33.9648,398506.0
2018-01-10 11:20:00,37.9,37.96,37.87,37.9,177292.0,33.9648,34.0186,33.938,33.9648,177292.0
2018-01-10 11:25:00,37.9,37.95,37.89,37.95,139920.0,33.9648,34.0097,33.9559,34.0097,139920.0
2018-01-10 11:30:00,37.95,37.97,37.92,37.96,77776.0,34.0097,34.0276,33.9828,34.0186,77776.0
2018-01-10 11:35:00,37.96,37.97,37.9,37.94,64256.0,34.0186,34.0276,33.9648,34.0007,64256.0
2018-01-10 11:40:00,37.94,37.94,37.86,37.87,84197.0,34.0007,34.0007,33.929,33.938,84197.0
2018-01-10 11:45:00,37.88,37.9,37.74,37.8,221484.0,33.9469,33.9648,33.8215,33.8752,221484.0
2018-01-10 11:50:00,37.8,37.83,37.74,37.75,111425.0,33.8752,33.9021,33.8215,33.8304,111425.0
2018-01-10 11:55:00,37.74,37.75,37.67,37.74,230262.0,33.8215,33.8304,33.7587,33.8215,230262.0
2018-01-10 12:00:00,37.75,37.81,37.74,37.75,88421.0,33.8304,33.8842,33.8215,33.8304,88421.0
2018-01-10 12:05:00,37.75,37.79,37.73,37.75,101289.0,33.8304,33.8663,33.8125,33.8304,101289.0
2018-01-10 12:10:00,37.75,37.75,37.57,37.59,311945.0,33.8304,33.8304,33.6691,33.687,311945.0
2018-01-10 12:15:00,37.59,37.71,37.58,37.71,266555.0,33.687,33.7946,33.6781,33.7946,266555.0
2018-01-10 12:20:00,37.71,37.8,37.7,37.74,132977.0,33.7946,33.8752,33.7856,33.8215,132977.0
2018-01-10 12:25:00,37.75,37.81,37.74,37.77,94509.0,33.8304,33.8842,33.8215,33.8483,94509.0
2018-01-10 12:30:00,37.77,37.81,37.77,37.79,51061.0,33.8483,33.8842,33.8483,33.8663,51061.0
2018-01-10 12:35:00,37.79,37.9,37.76,37.9,257912.0,33.8663,33.9648,33.8394,33.9648,257912.0
2018-01-10 12:40:00,37.91,37.91,37.84,37.87,56005.0,33.9738,33.9738,33.9111,33.938,56005.0
2018-01-10 12:45:00,37.87,37.88,37.83,37.83,28414.0,33.938,33.9469,33.9021,33.9021,28414.0
2018-01-10 12:50:00,37.83,37.87,37.82,37.85,50263.0,33.9021,33.938,33.8932,33.92,50263.0
2018-01-10 12:55:00,37.85,37.88,37.81,37.84,66826.0,33.92,33.9469,33.8842,33.9111,66826.0
2018-01-10 13:00:00,37.84,37.87,37.81,37.84,61493.0,33.9111,33.938,33.8842,33.9111,61493.0
2018-01-10 13:05:00,37.84,37.84,37.81,37.81,71597.0,33.9111,33.9111,33.8842,33.8842,71597.0
2018-01-10 13:10:00,37.82,37.84,37.79,37.81,102330.0,33.8932,33.9111,33.8663,33.8842,102330.0
2018-01-10 13:15:00,37.81,37.84,37.79,37.8,89845.0,33.8842,33.9111,33.8663,33.8752,89845.0
2018-01-10 13:20:00,37.81,37.83,37.74,37.81,135774.0,33.8842,33.9021,33.8215,33.8842,135774.0
2018-01-10 13:25:00,37.82,37.83,37.78,37.79,55981.0,33.8932,33.9021,33.8573,33.8663,55981.0
2018-01-10 13:30:00,37.79,37.84,37.78,37.84,60752.0,33.8663,33.9111,33.8573,33.9111,60752.0
2018-01-10 13:35:00,37.84,37.9,37.83,37.88,44540.0,33.9111,33.9648,33.9021,33.9469,44540.0
2018-01-10 13:40:00,37.88,37.94,37.87,37.91,41720.0,33.9469,34.0007,33.938,33.9738,41720.0
2018-01-10 13:45:00,37.91,37.92,37.87,37.89,52078.0,33.9738,33.9828,33.938,33.9559,52078.0
2018-01-10 13:50:00,37.89,37.9,37.86,37.9,88548.0,33.9559,33.9648,33.929,33.9648,88548.0
2018-01-10 13:55:00,37.9,37.9,37.85,37.86,36715.0,33.9648,33.9648,33.92,33.929,36715.0
2018-01-10 14:00:00,37.87,37.88,37.84,37.87,77899.0,33.938,33.9469,33.9111,33.938,77899.0
2018-01-10 14:05:00,37.87,37.88,37.77,37.8,92933.0,33.938,33.9469,33.8483,33.8752,92933.0
2018-01-10 14:10:00,37.8,37.82,37.77,37.78,57436.0,33.8752,33.8932,33.8483,33.8573,57436.0
2018-01-10 14:15:00,37.77,37.78,37.67,37.68,98875.0,33.8483,33.8573,33.7587,33.7677,98875.0
2018-01-10 14:20:00,37.68,37.71,37.65,37.65,127267.0,33.7677,33.7946,33.7408,33.7408,127267.0
2018-01-10 14:25:00,37.66,37.69,37.63,37.63,70667.0,33.7498,33.7767,33.7229,33.7229,70667.0
2018-01-10 14:30:00,37.63,37.67,37.61,37.66,81332.0,33.7229,33.7587,33.705,33.7498,81332.0
2018-01-10 14:35:00,37.67,37.7,37.66,37.66,73454.0,33.7587,33.7856,33.7498,33.7498,73454.0
2018-01-10 14:40:00,37.66,37.69,37.64,37.68,47987.0,33.7498,33.7767,33.7318,33.7677,47987.0
2018-01-10 14:45:00,37.69,37.7,37.67,37.69,74440.0,33.7767,33.7856,33.7587,33.7767,74440.0
2018-01-10 14:50:00,37.69,37.71,37.64,37.68,178548.0,33.7767,33.7946,33.7318,33.7677,178548.0
2018-01-10 14:55:00,37.68,37.7,37.61,37.64,124069.0,33.7677,33.7856,33.705,33.7318,124069.0
2018-01-10 15:00:00,37.64,37.7,37.63,37.65,134904.0,33.7318,33.7856,33.7229,33.7408,134904.0
2018-01-10 15:05:00,37.65,37.67,37.61,37.61,168399.0,33.7408,33.7587,33.705,33.705,168399.0
2018-01-10 15:10:00,37.62,37.63,37.55,37.57,171025.0,33.7139,33.7229,33.6512,33.6691,171025.0
2018-01-10 15:15:00,37.57,37.62,37.55,37.6,244622.0,33.6691,33.7139,33.6512,33.696,244622.0
2018-01-10 15:20:00,37.6,37.61,37.56,37.58,310506.0,33.696,33.705,33.6601,33.6781,310506.0
2018-01-10 15:25:00,37.58,37.62,37.56,37.61,253829.0,33.6781,33.7139,33.6601,33.705,253829.0
2018-01-10 15:30:00,37.61,37.82,37.6,37.77,380199.0,33.705,33.8932,33.696,33.8483,380199.0
2018-01-10 15:35:00,37.78,37.78,37.7,37.73,280855.0,33.8573,33.8573,33.7856,33.8125,280855.0
2018-01-10 15:40:00,37.72,37.74,37.69,37.72,255898.0,33.8035,33.8215,33.7767,33.8035,255898.0
2018-01-10 15:45:00,37.72,37.75,37.68,37.69,622030.0,33.8035,33.8304,33.7677,33.7767,622030.0
2018-01-10 15:50:00,37.69,37.77,37.66,37.71,738386.0,33.7767,33.8483,33.7498,33.7946,738386.0
2018-01-10 15:55:00,37.71,37.74,37.69,37.7,887620.0,33.7946,33.8215,33.7767,33.7856,887620.0
2018-01-11 09:30:00,37.84,37.94,37.72,37.78,504792.0,33.9111,34.0007,33.8035,33.8573,504792.0
2018-01-11 09:35:00,37.79,37.88,37.77,37.88,243716.0,33.8663,33.9469,33.8483,33.9469,243716.0
2018-01-11 09:40:00,37.88,37.91,37.82,37.85,148978.0,33.9469,33.9738,33.8932,33.92,148978.0
2018-01-11 09:45:00,37.85,37.86,37.7,37.73,158275.0,33.92,33.929,33.7856,33.8125,158275.0
2018-01-11 09:50:00,37.73,37.73,37.46,37.59,343434.0,33.8125,33.8125,33.5705,33.687,343434.0
2018-01-11 09:55:00,37.59,37.65,37.58,37.64,135395.0,33.687,33.7408,33.6781,33.7318,135395.0
2018-01-11 10:00:00,37.64,37.71,37.64,37.65,165626.0,33.7318,33.7946,33.7318,33.7408,165626.0
2018-01-11 10:05:00,37.66,37.74,37.65,37.68,168780.0,33.7498,33.8215,33.7408,33.7677,168780.0
2018-01-11 10:10:00,37.69,37.69,37.57,37.57,116225.0,33.7767,33.7767,33.6691,33.6691,116225.0
2018-01-11 10:15:00,37.57,37.67,37.57,37.67,200843.0,33.6691,33.7587,33.6691,33.7587,200843.0
2018-01-11 10:20:00,37.68,37.7,37.63,37.68,106386.0,33.7677,33.7856,33.7229,33.7677,106386.0
2018-01-11 10:25:00,37.69,37.71,37.66,37.66,100024.0,33.7767,33.7946,33.7498,33.7498,100024.0
2018-01-11 10:30:00,37.67,37.67,37.6,37.6,142307.0,33.7587,33.7587,33.696,33.696,142307.0
2018-01-11 10:35:00,37.6,37.69,37.59,37.67,70822.0,33.696,33.7767,33.687,33.7587,70822.0
2018-01-11 10:40:00,37.68,37.81,37.67,37.77,209972.0,33.7677,33.8842,33.7587,33.8483,209972.0
2018-01-11 10:45:00,37.77,37.86,37.77,37.81,80261.0,33.8483,33.929,33.8483,33.8842,80261.0
2018-01-11 10:50:00,37.81,37.82,37.77,37.79,69792.0,33.8842,33.8932,33.8483,33.8663,69792.0
2018-01-11 10:55:00,37.79,37.79,37.74,37.76,97578.0,33.8663,33.8663,33.8215,33.8394,97578.0
2018-01-11 11:00:00,37.76,37.78,37.74,37.76,98364.0,33.8394,33.8573,33.8215,33.8394,98364.0
2018-01-11 11:05:00,37.76,37.8,37.75,37.79,135089.0,33.8394,33.8752,33.8304,33.8663,135089.0
2018-01-11 11:10:00,37.79,37.8,37.75,37.77,137537.0,33.8663,33.8752,33.8304,33.8483,137537.0
2018-01-11 11:15:00,37.76,37.77,37.7,37.72,120900.0,33.8394,33.8483,33.7856,33.8035,120900.0
2018-01-11 11:20:00,37.72,37.74,37.71,37.73,79888.0,33.8035,33.8215,33.7946,33.8125,79888.0
2018-01-11 11:25:00,37.73,37.73,37.69,37.71,46232.0,33.8125,33.8125,33.7767,33.7946,46232.0
2018-01-11 11:30:00,37.71,37.72,37.69,37.69,35399.0,33.7946,33.8035,33.7767,33.7767,35399.0
2018-01-11 11:35:00,37.69,37.72,37.69,37.71,53399.0,33.7767,33.8035,33.7767,33.7946,53399.0
2018-01-11 11:40:00,37.72,37.72,37.69,37.71,56178.0,33.8035,33.8035,33.7767,33.7946,56178.0
2018-01-11 11:45:00,37.72,37.75,37.71,37.75,35332.0,33.8035,33.8304,33.7946,33.8304,35332.0
2018-01-11 11:50:00,37.75,37.76,37.74,37.75,50994.0,33.8304,33.8394,33.8215,33.8304,50994.0
2018-01-11 11:55:00,37.76,37.76,37.73,37.75,42380.0,33.8394,33.8394,33.8125,33.8304,42380.0
2018-01-11 12:00:00,37.75,37.75,37.73,37.73,45820.0,33.8304,33.8304,33.8125,33.8125,45820.0
2018-01-11 12:05:00,37.73,37.75,37.72,37.74,103219.0,33.8125,33.8304,33.8035,33.8215,103219.0
2018-01-11 12:10:00,37.75,37.76,37.74,37.75,50204.0,33.8304,33.8394,33.8215,33.8304,50204.0
2018-01-11 12:15:00,37.76,37.76,37.72,37.73,91597.0,33.8394,33.8394,33.8035,33.8125,91597.0
2018-01-11 12:20:00,37.73,37.73,37.69,37.7,73940.0,33.8125,33.8125,33.7767,33.7856,73940.0
2018-01-11 12:25:00,37.7,37.74,37.7,37.72,67096.0,33.7856,33.8215,33.7856,33.8035,67096.0
2018-01-11 12:30:00,37.72,37.73,37.7,37.72,65533.0,33.8035,33.8125,33.7856,33.8035,65533.0
2018-01-11 12:35:00,37.73,37.8,37.72,37.8,99504.0,33.8125,33.8752,33.8035,33.8752,99504.0
2018-01-11 12:40:00,37.8,37.87,37.79,37.85,105663.0,33.8752,33.938,33.8663,33.92,105663.0
2018-01-11 12:45:00,37.86,37.88,37.84,37.86,82269.0,33.929,33.9469,33.9111,33.929,82269.0
2018-01-11 12:50:00,37.85,37.87,37.83,37.84,59389.0,33.92,33.938,33.9021,33.9111,59389.0
2018-01-11 12:55:00,37.84,37.9,37.84,37.9,58285.0,33.9111,33.9648,33.9111,33.9648,58285.0
2018-01-11 13:00:00,37.9,37.9,37.85,37.86,92081.0,33.9648,33.9648,33.92,33.929,92081.0
2018-01-11 13:05:00,37.86,37.88,37.86,37.88,37134.0,33.929,33.9469,33.929,33.9469,37134.0
2018-01-11 13:10:00,37.87,37.87,37.82,37.87,86285.0,33.938,33.938,33.8932,33.938,86285.0
2018-01-11 13:15:00,37.87,37.89,37.85,37.87,72064.0,33.938,33.9559,33.92,33.938,72064.0
2018-01-11 13:20:00,37.86,37.87,37.83,37.84,210296.0,33.929,33.938,33.9021,33.9111,210296.0
2018-01-11 13:25:00,37.83,37.84,37.78,37.78,55756.0,33.9021,33.9111,33.8573,33.8573,55756.0
2018-01-11 13:30:00,37.78,37.78,37.75,37.75,87201.0,33.8573,33.8573,33.8304,33.8304,87201.0
2018-01-11 13:35:00,37.75,37.8,37.74,37.8,385995.0,33.8304,33.8752,33.8215,33.8752,385995.0
2018-01-11 13:40:00,37.8,37.8,37.78,37.79,30720.0,33.8752,33.8752,33.8573,33.8663,30720.0
2018-01-11 13:45:00,37.79,37.79,37.72,37.73,50305.0,33.8663,33.8663,33.8035,33.8125,50305.0
2018-01-11 13:50:00,37.73,37.73,37.64,37.66,102719.0,33.8125,33.8125,33.7318,33.7498,102719.0
2018-01-11 13:55:00,37.66,37.7,37.64,37.68,130552.0,33.7498,33.7856,33.7318,33.7677,130552.0
2018-01-11 14:00:00,37.68,37.68,37.63,37.64,128104.0,33.7677,33.7677,33.7229,33.7318,128104.0
2018-01-11 14:05:00,37.65,37.68,37.63,37.66,96380.0,33.7408,33.7677,33.7229,33.7498,96380.0
2018-01-11 14:10:00,37.66,37.68,37.64,37.65,89343.0,33.7498,33.7677,33.7318,33.7408,89343.0
2018-01-11 14:15:00,37.65,37.67,37.63,37.64,117176.0,33.7408,33.7587,33.7229,33.7318,117176.0
2018-01-11 14:20:00,37.63,37.68,37.62,37.63,115651.0,33.7229,33.7677,33.7139,33.7229,115651.0
2018-01-11 14:25:00,37.64,37.71,37.63,37.69,73919.0,33.7318,33.7946,33.7229,33.7767,73919.0
2018-01-11 14:30:00,37.69,37.8,37.69,37.77,77569.0,33.7767,33.8752,33.7767,33.8483,77569.0
2018-01-11 14:35:00,37.77,37.79,37.71,37.76,75626.0,33.8483,33.8663,33.7946,33.8394,75626.0
2018-01-11 14:40:00,37.76,37.77,37.74,37.76,38213.0,33.8394,33.8483,33.8215,33.8394,38213.0
2018-01-11 14:45:00,37.77,37.77,37.74,37.77,63680.0,33.8483,33.8483,33.8215,33.8483,63680.0
2018-01-11 14:50:00,37.77,37.8,37.75,37.8,84536.0,33.8483,33.8752,33.8304,33.8752,84536.0
2018-01-11 14:55:00,37.79,37.8,37.77,37.78,44961.0,33.8663,33.8752,33.8483,33.8573,44961.0
2018-01-11 15:00:00,37.79,37.79,37.76,37.77,51925.0,33.8663,33.8663,33.8394,33.8483,51925.0
2018-01-11 15:05:00,37.78,37.78,37.76,37.76,61575.0,33.8573,33.8573,33.8394,33.8394,61575.0
2018-01-11 15:10:00,37.77,37.77,37.71,37.72,67062.0,33.8483,33.8483,33.7946,33.8035,67062.0
2018-01-11 15:15:00,37.72,37.76,37.69,37.75,109048.0,33.8035,33.8394,33.7767,33.8304,109048.0
2018-01-11 15:20:00,37.76,37.77,37.73,37.77,66667.0,33.8394,33.8483,33.8125,33.8483,66667.0
2018-01-11 15:25:00,37.77,37.77,37.74,37.75,75993.0,33.8483,33.8483,33.8215,33.8304,75993.0
2018-01-11 15:30:00,37.75,37.76,37.73,37.75,65356.0,33.8304,33.8394,33.8125,33.8304,65356.0
2018-01-11 15:35:00,37.75,37.79,37.73,37.77,272614.0,33.8304,33.8663,33.8125,33.8483,272614.0
2018-01-11 15:40:00,37.77,37.79,37.76,37.79,164669.0,33.8483,33.8663,33.8394,33.8663,164669.0
2018-01-11 15:45:00,37.79,37.79,37.76,37.77,186134.0,33.8663,33.8663,33.8394,33.8483,186134.0
2018-01-11 15:50:00,37.78,37.82,37.76,37.8,351316.0,33.8573,33.8932,33.8394,33.8752,351316.0
2018-01-11 15:55:00,37.8,37.83,37.78,37.81,636536.0,33.8752,33.9021,33.8573,33.8842,636536.0
2018-01-12 09:30:00,38.0,38.08,37.93,38.02,390243.0,34.0545,34.1262,33.9917,34.0724,390243.0
2018-01-12 09:35:00,38.02,38.24,38.01,38.15,404929.0,34.0724,34.2695,34.0634,34.1889,404929.0
2018-01-12 09:40:00,38.16,38.24,38.08,38.2,503217.0,34.1979,34.2695,34.1262,34.2337,503217.0
2018-01-12 09:45:00,38.2,38.23,37.99,38.0,226379.0,34.2337,34.2606,34.0455,34.0545,226379.0
2018-01-12 09:50:00,38.0,38.02,37.91,37.99,160879.0,34.0545,34.0724,33.9738,34.0455,160879.0
2018-01-12 09:55:00,37.98,38.13,37.98,38.06,165794.0,34.0365,34.171,34.0365,34.1082,165794.0
2018-01-12 10:00:00,38.06,38.09,38.01,38.04,131819.0,34.1082,34.1351,34.0634,34.0903,131819.0
2018-01-12 10:05:00,38.04,38.1,37.99,38.0,115673.0,34.0903,34.1441,34.0455,34.0545,115673.0
2018-01-12 10:10:00,38.01,38.01,37.9,37.98,186532.0,34.0634,34.0634,33.9648,34.0365,186532.0
2018-01-12 10:15:00,37.98,38.05,37.97,37.98,85726.0,34.0365,34.0993,34.0276,34.0365,85726.0
2018-01-12 10:20:00,37.98,38.03,37.97,38.02,86900.0,34.0365,34.0813,34.0276,34.0724,86900.0
2018-01-12 10:25:00,38.03,38.08,38.02,38.07,56364.0,34.0813,34.1262,34.0724,34.1172,56364.0
2018-01-12 10:30:00,38.06,38.12,38.03,38.06,76027.0,34.1082,34.162,34.0813,34.1082,76027.0
2018-01-12 10:35:00,38.06,38.1,38.02,38.09,74837.0,34.1082,34.1441,34.0724,34.1351,74837.0
2018-01-12 10:40:00,38.09,38.12,38.06,38.11,110091.0,34.1351,34.162,34.1082,34.153,110091.0
2018-01-12 10:45:00,38.11,38.11,38.05,38.05,76017.0,34.153,34.153,34.0993,34.0993,76017.0
2018-01-12 10:50:00,38.05,38.12,38.04,38.1,98200.0,34.0993,34.162,34.0903,34.1441,98200.0
2018-01-12 10:55:00,38.11,38.12,38.06,38.09,45586.0,34.153,34.162,34.1082,34.1351,45586.0
2018-01-12 11:00:00,38.09,38.14,38.07,38.13,162307.0,34.1351,34.1799,34.1172,34.171,162307.0
2018-01-12 11:05:00,38.13,38.16,38.1,38.12,167729.0,34.171,34.1979,34.1441,34.162,167729.0
2018-01-12 11:10:00,38.14,38.17,38.04,38.08,99367.0,34.1799,34.2068,34.0903,34.1262,99367.0
2018-01-12 11:15:00,38.09,38.16,38.08,38.13,108799.0,34.1351,34.1979,34.1262,34.171,108799.0
2018-01-12 11:20:00,38.14,38.25,38.13,38.23,127742.0,34.1799,34.2785,34.171,34.2606,127742.0
2018-01-12 11:25:00,38.23,38.26,38.19,38.2,105636.0,34.2606,34.2875,34.2247,34.2337,105636.0
2018-01-12 11:30:00,38.19,38.2,38.12,38.12,143047.0,34.2247,34.2337,34.162,34.162,143047.0
2018-01-12 11:35:00,38.13,38.2,38.12,38.17,100922.0,34.171,34.2337,34.162,34.2068,100922.0
2018-01-12 11:40:00,38.16,38.26,38.16,38.21,165159.0,34.1979,34.2875,34.1979,34.2427,165159.0
2018-01-12 11:45:00,38.22,38.27,38.21,38.21,60783.0,34.2516,34.2964,34.2427,34.2427,60783.0
2018-01-12 11:50:00,38.22,38.22,38.16,38.2,66556.0,34.2516,34.2516,34.1979,34.2337,66556.0
2018-01-12 11:55:00,38.2,38.2,38.17,38.2,84693.0,34.2337,34.2337,34.2068,34.2337,84693.0
2018-01-12 12:00:00,38.2,38.2,38.16,38.19,77244.0,34.2337,34.2337,34.1979,34.2247,77244.0
2018-01-12 12:05:00,38.19,38.2,38.16,38.18,29395.0,34.2247,34.2337,34.1979,34.2158,29395.0
2018-01-12 12:10:00,38.18,38.19,38.16,38.19,58338.0,34.2158,34.2247,34.1979,34.2247,58338.0
2018-01-12 12:15:00,38.19,38.2,38.14,38.19,179273.0,34.2247,34.2337,34.1799,34.2247,179273.0
2018-01-12 12:20:00,38.18,38.18,38.12,38.16,100585.0,34.2158,34.2158,34.162,34.1979,100585.0
2018-01-12 12:25:00,38.15,38.16,38.08,38.09,80104.0,34.1889,34.1979,34.1262,34.1351,80104.0
2018-01-12 12:30:00,38.09,38.14,38.09,38.1,44531.0,34.1351,34.1799,34.1351,34.1441,44531.0
2018-01-12 12:35:00,38.1,38.16,38.1,38.14,56481.0,34.1441,34.1979,34.1441,34.1799,56481.0
2018-01-12 12:40:00,38.14,38.16,38.12,38.15,61191.0,34.1799,34.1979,34.162,34.1889,61191.0
2018-01-12 12:45:00,38.15,38.15,38.07,38.08,124888.0,34.1889,34.1889,34.1172,34.1262,124888.0
2018-01-12 12:50:00,38.09,38.16,38.08,38.15,139034.0,34.1351,34.1979,34.1262,34.1889,139034.0
2018-01-12 12:55:00,38.15,38.16,38.1,38.14,101665.0,34.1889,34.1979,34.1441,34.1799,101665.0
2018-01-12 13:00:00,38.15,38.15,38.13,38.14,50569.0,34.1889,34.1889,34.171,34.1799,50569.0
2018-01-12 13:05:00,38.14,38.16,38.12,38.15,65304.0,34.1799,34.1979,34.162,34.1889,65304.0
2018-01-12 13:10:00,38.15,38.16,38.11,38.14,56084.0,34.1889,34.1979,34.153,34.1799,56084.0
2018-01-12 13:15:00,38.14,38.16,38.11,38.11,67316.0,34.1799,34.1979,34.153,34.153,67316.0
2018-01-12 13:20:00,38.13,38.15,38.12,38.13,38980.0,34.171,34.1889,34.162,34.171,38980.0
2018-01-12 13:25:00,38.13,38.15,38.09,38.1,89638.0,34.171,34.1889,34.1351,34.1441,89638.0
2018-01-12 13:30:00,38.1,38.16,38.09,38.15,183003.0,34.1441,34.1979,34.1351,34.1889,183003.0
2018-01-12 13:35:00,38.15,38.15,38.12,38.12,98597.0,34.1889,34.1889,34.162,34.162,98597.0
2018-01-12 13:40:00,38.13,38.15,38.11,38.15,88524.0,34.171,34.1889,34.153,34.1889,88524.0
2018-01-12 13:45:00,38.15,38.15,38.13,38.13,39272.0,34.1889,34.1889,34.171,34.171,39272.0
2018-01-12 13:50:00,38.12,38.16,38.12,38.14,86291.0,34.162,34.1979,34.162,34.1799,86291.0
2018-01-12 13:55:00,38.14,38.15,38.12,38.12,31453.0,34.1799,34.1889,34.162,34.162,31453.0
2018-01-12 14:00:00,38.13,38.13,38.1,38.1,54554.0,34.171,34.171,34.1441,34.1441,54554.0
2018-01-12 14:05:00,38.11,38.15,38.1,38.15,36788.0,34.153,34.1889,34.1441,34.1889,36788.0
2018-01-12 14:10:00,38.15,38.15,38.12,38.13,88106.0,34.1889,34.1889,34.162,34.171,88106.0
2018-01-12 14:15:00,38.13,38.13,38.08,38.09,81645.0,34.171,34.171,34.1262,34.1351,81645.0
2018-01-12 14:20:00,38.09,38.1,38.05,38.05,61600.0,34.1351,34.1441,34.0993,34.0993,61600.0
2018-01-12 14:25:00,38.05,38.06,38.03,38.04,89246.0,34.0993,34.1082,34.0813,34.0903,89246.0
2018-01-12 14:30:00,38.04,38.09,38.04,38.07,60313.0,34.0903,34.1351,34.0903,34.1172,60313.0
2018-01-12 14:35:00,38.07,38.09,38.03,38.05,295669.0,34.1172,34.1351,34.0813,34.0993,295669.0
2018-01-12 14:40:00,38.05,38.06,37.99,38.04,68474.0,34.0993,34.1082,34.0455,34.0903,68474.0
2018-01-12 14:45:00,38.05,38.05,38.01,38.02,73762.0,34.0993,34.0993,34.0634,34.0724,73762.0
2018-01-12 14:50:00,38.02,38.03,37.98,38.01,118478.0,34.0724,34.0813,34.0365,34.0634,118478.0
2018-01-12 14:55:00,38.01,38.01,37.99,38.01,54479.0,34.0634,34.0634,34.0455,34.0634,54479.0
2018-01-12 15:00:00,38.01,38.02,37.98,37.99,91477.0,34.0634,34.0724,34.0365,34.0455,91477.0
2018-01-12 15:05:00,38.0,38.04,37.98,37.99,186782.0,34.0545,34.0903,34.0365,34.0455,186782.0
2018-01-12 15:10:00,38.0,38.01,37.98,37.99,97690.0,34.0545,34.0634,34.0365,34.0455,97690.0
2018-01-12 15:15:00,37.98,38.0,37.98,37.99,37322.0,34.0365,34.0545,34.0365,34.0455,37322.0
2018-01-12 15:20:00,38.0,38.01,37.99,38.0,82141.0,34.0545,34.0634,34.0455,34.0545,82141.0
2018-01-12 15:25:00,38.0,38.01,37.99,37.99,108189.0,34.0545,34.0634,34.0455,34.0455,108189.0
2018-01-12 15:30:00,38.0,38.01,37.98,38.01,97364.0,34.0545,34.0634,34.0365,34.0634,97364.0
2018-01-12 15:35:00,38.01,38.04,38.0,38.04,109477.0,34.0634,34.0903,34.0545,34.0903,109477.0
2018-01-12 15:40:00,38.04,38.05,38.02,38.03,215504.0,34.0903,34.0993,34.0724,34.0813,215504.0
2018-01-12 15:45:00,38.02,38.07,38.02,38.06,306258.0,34.0724,34.1172,34.0724,34.1082,306258.0
2018-01-12 15:50:00,38.1,38.1,38.0,38.03,277497.0,34.1441,34.1441,34.0545,34.0813,277497.0
2018-01-12 15:55:00,38.03,38.05,37.98,38.0,611029.0,34.0813,34.0993,34.0365,34.0545,611029.0
2018-01-16 09:30:00,38.16,38.25,38.07,38.18,265070.0,34.1979,34.2785,34.1172,34.2158,265070.0
2018-01-16 09:35:00,38.18,38.25,38.01,38.01,270052.0,34.2158,34.2785,34.0634,34.0634,270052.0
2018-01-16 09:40:00,38.01,38.13,38.01,38.02,97353.0,34.0634,34.171,34.0634,34.0724,97353.0
2018-01-16 09:45:00,38.01,38.06,37.9,37.94,83160.0,34.0634,34.1082,33.9648,34.0007,83160.0
2018-01-16 09:50:00,37.93,37.94,37.83,37.91,92552.0,33.9917,34.0007,33.9021,33.9738,92552.0
2018-01-16 09:55:00,37.91,37.95,37.83,37.95,126839.0,33.9738,34.0097,33.9021,34.0097,126839.0
2018-01-16 10:00:00,37.95,38.01,37.92,38.0,115045.0,34.0097,34.0634,33.9828,34.0545,115045.0
2018-01-16 10:05:00,38.0,38.0,37.85,37.86,206026.0,34.0545,34.0545,33.92,33.929,206026.0
2018-01-16 10:10:00,37.86,37.88,37.8,37.85,206090.0,33.929,33.9469,33.8752,33.92,206090.0
2018-01-16 10:15:00,37.85,37.87,37.81,37.83,203490.0,33.92,33.938,33.8842,33.9021,203490.0
2018-01-16 10:20:00,37.83,37.83,37.75,37.81,143800.0,33.9021,33.9021,33.8304,33.8842,143800.0
2018-01-16 10:25:00,37.82,37.82,37.74,37.75,133866.0,33.8932,33.8932,33.8215,33.8304,133866.0
2018-01-16 10:30:00,37.75,37.78,37.71,37.73,193658.0,33.8304,33.8573,33.7946,33.8125,193658.0
2018-01-16 10:35:00,37.74,37.75,37.67,37.73,217350.0,33.8215,33.8304,33.7587,33.8125,217350.0
2018-01-16 10:40:00,37.74,37.86,37.69,37.84,278538.0,33.8215,33.929,33.7767,33.9111,278538.0
2018-01-16 10:45:00,37.85,38.03,37.84,38.02,111171.0,33.92,34.0813,33.9111,34.0724,111171.0
2018-01-16 10:50:00,38.01,38.02,37.88,37.91,121440.0,34.0634,34.0724,33.9469,33.9738,121440.0
2018-01-16 10:55:00,37.92,37.92,37.82,37.85,107535.0,33.9828,33.9828,33.8932,33.92,107535.0
2018-01-16 11:00:00,37.84,37.9,37.78,37.88,99146.0,33.9111,33.9648,33.8573,33.9469,99146.0
2018-01-16 11:05:00,37.87,37.91,37.81,37.83,91261.0,33.938,33.9738,33.8842,33.9021,91261.0
2018-01-16 11:10:00,37.83,37.92,37.82,37.84,113537.0,33.9021,33.9828,33.8932,33.9111,113537.0
2018-01-16 11:15:00,37.85,37.93,37.84,37.91,77094.0,33.92,33.9917,33.9111,33.9738,77094.0
2018-01-16 11:20:00,37.91,37.96,37.9,37.92,79336.0,33.9738,34.0186,33.9648,33.9828,79336.0
2018-01-16 11:25:00,37.93,38.02,37.92,37.98,63931.0,33.9917,34.0724,33.9828,34.0365,63931.0
2018-01-16 11:30:00,37.99,38.0,37.97,37.99,49802.0,34.0455,34.0545,34.0276,34.0455,49802.0
2018-01-16 11:35:00,37.98,38.0,37.97,38.0,49458.0,34.0365,34.0545,34.0276,34.0545,49458.0
2018-01-16 11:40:00,38.0,38.0,37.93,37.93,44578.0,34.0545,34.0545,33.9917,33.9917,44578.0
2018-01-16 11:45:00,37.94,37.94,37.89,37.89,63517.0,34.0007,34.0007,33.9559,33.9559,63517.0
2018-01-16 11:50:00,37.89,37.89,37.82,37.88,68435.0,33.9559,33.9559,33.8932,33.9469,68435.0
2018-01-16 11:55:00,37.88,37.88,37.81,37.83,56891.0,33.9469,33.9469,33.8842,33.9021,56891.0
2018-01-16 12:00:00,37.84,37.9,37.83,37.86,53424.0,33.9111,33.9648,33.9021,33.929,53424.0
2018-01-16 12:05:00,37.86,37.9,37.84,37.87,49113.0,33.929,33.9648,33.9111,33.938,49113.0
2018-01-16 12:10:00,37.87,37.91,37.86,37.9,45543.0,33.938,33.9738,33.929,33.9648,45543.0
2018-01-16 12:15:00,37.9,37.92,37.87,37.91,50873.0,33.9648,33.9828,33.938,33.9738,50873.0
2018-01-16 12:20:00,37.91,37.95,37.91,37.94,66465.0,33.9738,34.0097,33.9738,34.0007,66465.0
2018-01-16 12:25:00,37.93,37.94,37.89,37.9,43363.0,33.9917,34.0007,33.9559,33.9648,43363.0
2018-01-16 12:30:00,37.9,37.91,37.85,37.88,70222.0,33.9648,33.9738,33.92,33.9469,70222.0
2018-01-16 12:35:00,37.87,37.93,37.86,37.89,86053.0,33.938,33.9917,33.929,33.9559,86053.0
2018-01-16 12:40:00,37.89,37.9,37.83,37.86,70513.0,33.9559,33.9648,33.9021,33.929,70513.0
2018-01-16 12:45:00,37.86,37.91,37.83,37.89,65624.0,33.929,33.9738,33.9021,33.9559,65624.0
2018-01-16 12:50:00,37.89,37.89,37.8,37.8,57704.0,33.9559,33.9559,33.8752,33.8752,57704.0
2018-01-16 12:55:00,37.8,37.83,37.79,37.83,53541.0,33.8752,33.9021,33.8663,33.9021,53541.0
2018-01-16 13:00:00,37.83,37.85,37.79,37.79,51123.0,33.9021,33.92,33.8663,33.8663,51123.0
2018-01-16 13:05:00,37.81,37.83,37.78,37.79,50326.0,33.8842,33.9021,33.8573,33.8663,50326.0
2018-01-16 13:10:00,37.78,37.79,37.73,37.73,170297.0,33.8573,33.8663,33.8125,33.8125,170297.0
2018-01-16 13:15:00,37.73,37.75,37.72,37.73,68420.0,33.8125,33.8304,33.8035,33.8125,68420.0
2018-01-16 13:20:00,37.75,37.76,37.69,37.7,86615.0,33.8304,33.8394,33.7767,33.7856,86615.0
2018-01-16 13:25:00,37.7,37.71,37.66,37.68,75317.0,33.7856,33.7946,33.7498,33.7677,75317.0
2018-01-16 13:30:00,37.69,37.77,37.68,37.76,44614.0,33.7767,33.8483,33.7677,33.8394,44614.0
2018-01-16 13:35:00,37.76,37.76,37.71,37.73,52108.0,33.8394,33.8394,33.7946,33.8125,52108.0
2018-01-16 13:40:00,37.72,37.73,37.65,37.66,102760.0,33.8035,33.8125,33.7408,33.7498,102760.0
2018-01-16 13:45:00,37.68,37.74,37.67,37.72,40635.0,33.7677,33.8215,33.7587,33.8035,40635.0
2018-01-16 13:50:00,37.72,37.73,37.64,37.66,73050.0,33.8035,33.8125,33.7318,33.7498,73050.0
2018-01-16 13:55:00,37.66,37.67,37.62,37.65,60003.0,33.7498,33.7587,33.7139,33.7408,60003.0
2018-01-16 14:00:00,37.66,37.68,37.61,37.64,50636.0,33.7498,33.7677,33.705,33.7318,50636.0
2018-01-16 14:05:00,37.63,37.67,37.61,37.65,72814.0,33.7229,33.7587,33.705,33.7408,72814.0
2018-01-16 14:10:00,37.65,37.7,37.63,37.66,90135.0,33.7408,33.7856,33.7229,33.7498,90135.0
2018-01-16 14:15:00,37.66,37.66,37.55,37.58,102574.0,33.7498,33.7498,33.6512,33.6781,102574.0
2018-01-16 14:20:00,37.58,37.59,37.53,37.58,78974.0,33.6781,33.687,33.6333,33.6781,78974.0
2018-01-16 14:25:00,37.57,37.61,37.55,37.57,95474.0,33.6691,33.705,33.6512,33.6691,95474.0
2018-01-16 14:30:00,37.57,37.61,37.53,37.56,78911.0,33.6691,33.705,33.6333,33.6601,78911.0
2018-01-16 14:35:00,37.55,37.6,37.55,37.59,96734.0,33.6512,33.696,33.6512,33.687,96734.0
2018-01-16 14:40:00,37.58,37.58,37.47,37.47,88293.0,33.6781,33.6781,33.5795,33.5795,88293.0
2018-01-16 14:45:00,37.47,37.54,37.38,37.49,103715.0,33.5795,33.6422,33.4988,33.5974,103715.0
2018-01-16 14:50:00,37.49,37.55,37.48,37.54,75737.0,33.5974,33.6512,33.5885,33.6422,75737.0
2018-01-16 14:55:00,37.54,37.55,37.48,37.51,116820.0,33.6422,33.6512,33.5885,33.6153,116820.0
2018-01-16 15:00:00,37.53,37.58,37.51,37.57,148130.0,33.6333,33.6781,33.6153,33.6691,148130.0
2018-01-16 15:05:00,37.58,37.63,37.55,37.62,187082.0,33.6781,33.7229,33.6512,33.7139,187082.0
2018-01-16 15:10:00,37.63,37.63,37.57,37.61,65435.0,33.7229,33.7229,33.6691,33.705,65435.0
2018-01-16 15:15:00,37.61,37.61,37.55,37.58,75489.0,33.705,33.705,33.6512,33.6781,75489.0
2018-01-16 15:20:00,37.59,37.61,37.58,37.59,61927.0,33.687,33.705,33.6781,33.687,61927.0
2018-01-16 15:25:00,37.59,37.69,37.59,37.69,100140.0,33.687,33.7767,33.687,33.7767,100140.0
2018-01-16 15:30:00,37.68,37.68,37.64,37.65,121697.0,33.7677,33.7677,33.7318,33.7408,121697.0
2018-01-16 15:35:00,37.65,37.71,37.64,37.68,102046.0,33.7408,33.7946,33.7318,33.7677,102046.0
2018-01-16 15:40:00,37.67,37.68,37.64,37.66,146616.0,33.7587,33.7677,33.7318,33.7498,146616.0
2018-01-16 15:45:00,37.67,37.69,37.65,37.67,173404.0,33.7587,33.7767,33.7408,33.7587,173404.0
2018-01-16 15:50:00,37.69,37.71,37.66,37.68,227396.0,33.7767,33.7946,33.7498,33.7677,227396.0
2018-01-16 15:55:00,37.67,37.7,37.65,37.68,377102.0,33.7587,33.7856,33.7408,33.7677,377102.0
2018-01-17 09:30:00,38.0,38.13,37.75,37.78,235341.0,34.0545,34.171,33.8304,33.8573,235341.0
2018-01-17 09:35:00,37.79,37.98,37.78,37.96,107520.0,33.8663,34.0365,33.8573,34.0186,107520.0
2018-01-17 09:40:00,37.95,37.98,37.8,37.9,102815.0,34.0097,34.0365,33.8752,33.9648,102815.0
2018-01-17 09:45:00,37.9,37.91,37.83,37.83,114916.0,33.9648,33.9738,33.9021,33.9021,114916.0
2018-01-17 09:50:00,37.84,37.9,37.83,37.86,97038.0,33.9111,33.9648,33.9021,33.929,97038.0
2018-01-17 09:55:00,37.86,38.02,37.82,38.0,176589.0,33.929,34.0724,33.8932,34.0545,176589.0
2018-01-17 10:00:00,38.01,38.12,37.99,38.03,83145.0,34.0634,34.162,34.0455,34.0813,83145.0
2018-01-17 10:05:00,38.04,38.11,38.01,38.07,108523.0,34.0903,34.153,34.0634,34.1172,108523.0
2018-01-17 10:10:00,38.07,38.11,38.02,38.05,65108.0,34.1172,34.153,34.0724,34.0993,65108.0
2018-01-17 10:15:00,38.06,38.11,38.05,38.07,51032.0,34.1082,34.153,34.0993,34.1172,51032.0
2018-01-17 10:20:00,38.07,38.12,38.01,38.02,53122.0,34.1172,34.162,34.0634,34.0724,53122.0
2018-01-17 10:25:00,38.01,38.05,37.98,37.99,64200.0,34.0634,34.0993,34.0365,34.0455,64200.0
2018-01-17 10:30:00,37.99,38.04,37.98,38.02,74062.0,34.0455,34.0903,34.0365,34.0724,74062.0
2018-01-17 10:35:00,38.03,38.07,38.0,38.0,58727.0,34.0813,34.1172,34.0545,34.0545,58727.0
2018-01-17 10:40:00,38.0,38.0,37.89,37.96,66895.0,34.0545,34.0545,33.9559,34.0186,66895.0
2018-01-17 10:45:00,37.96,38.0,37.94,37.96,73454.0,34.0186,34.0545,34.0007,34.0186,73454.0
2018-01-17 10:50:00,37.96,38.0,37.93,37.93,127401.0,34.0186,34.0545,33.9917,33.9917,127401.0
2018-01-17 10:55:00,37.93,37.98,37.92,37.95,69198.0,33.9917,34.0365,33.9828,34.0097,69198.0
2018-01-17 11:00:00,37.95,37.97,37.92,37.93,42208.0,34.0097,34.0276,33.9828,33.9917,42208.0
2018-01-17 11:05:00,37.93,37.97,37.93,37.96,72111.0,33.9917,34.0276,33.9917,34.0186,72111.0
2018-01-17 11:10:00,37.97,38.01,37.94,37.97,83416.0,34.0276,34.0634,34.0007,34.0276,83416.0
2018-01-17 11:15:00,37.97,37.99,37.95,37.95,35300.0,34.0276,34.0455,34.0097,34.0097,35300.0
2018-01-17 11:20:00,37.95,38.0,37.92,37.99,52897.0,34.0097,34.0545,33.9828,34.0455,52897.0
2018-01-17 11:25:00,38.0,38.06,37.99,38.03,807696.0,34.0545,34.1082,34.0455,34.0813,807696.0
2018-01-17 11:30:00,38.04,38.04,37.97,38.03,73698.0,34.0903,34.0903,34.0276,34.0813,73698.0
2018-01-17 11:35:00,38.02,38.03,37.98,38.03,187049.0,34.0724,34.0813,34.0365,34.0813,187049.0
2018-01-17 11:40:00,38.03,38.04,38.02,38.02,59079.0,34.0813,34.0903,34.0724,34.0724,59079.0
2018-01-17 11:45:00,38.02,38.09,38.02,38.09,38832.0,34.0724,34.1351,34.0724,34.1351,38832.0
2018-01-17 11:50:00,38.09,38.13,38.07,38.1,79300.0,34.1351,34.171,34.1172,34.1441,79300.0
2018-01-17 11:55:00,38.1,38.15,38.09,38.13,81408.0,34.1441,34.1889,34.1351,34.171,81408.0
2018-01-17 12:00:00,38.12,38.13,38.07,38.09,59480.0,34.162,34.171,34.1172,34.1351,59480.0
2018-01-17 12:05:00,38.08,38.1,38.06,38.09,36299.0,34.1262,34.1441,34.1082,34.1351,36299.0
2018-01-17 12:10:00,38.09,38.09,38.05,38.06,80992.0,34.1351,34.1351,34.0993,34.1082,80992.0
2018-01-17 12:15:00,38.07,38.09,38.03,38.08,377684.0,34.1172,34.1351,34.0813,34.1262,377684.0
2018-01-17 12:20:00,38.08,38.12,38.05,38.12,71538.0,34.1262,34.162,34.0993,34.162,71538.0
2018-01-17 12:25:00,38.13,38.22,38.05,38.17,179356.0,34.171,34.2516,34.0993,34.2068,179356.0
2018-01-17 12:30:00,38.17,38.17,38.14,38.15,52974.0,34.2068,34.2068,34.1799,34.1889,52974.0
2018-01-17 12:35:00,38.16,38.19,38.16,38.18,139190.0,34.1979,34.2247,34.1979,34.2158,139190.0
2018-01-17 12:40:00,38.19,38.19,38.1,38.13,105665.0,34.2247,34.2247,34.1441,34.171,105665.0
2018-01-17 12:45:00,38.13,38.19,38.12,38.18,63259.0,34.171,34.2247,34.162,34.2158,63259.0
2018-01-17 12:50:00,38.18,38.3,38.17,38.29,94045.0,34.2158,34.3233,34.2068,34.3144,94045.0
2018-01-17 12:55:00,38.29,38.29,38.18,38.21,145311.0,34.3144,34.3144,34.2158,34.2427,145311.0
2018-01-17 13:00:00,38.22,38.25,38.2,38.24,48452.0,34.2516,34.2785,34.2337,34.2695,48452.0
2018-01-17 13:05:00,38.24,38.24,38.18,38.22,60724.0,34.2695,34.2695,34.2158,34.2516,60724.0
2018-01-17 13:10:00,38.22,38.22,38.15,38.16,54512.0,34.2516,34.2516,34.1889,34.1979,54512.0
2018-01-17 13:15:00,38.16,38.24,38.16,38.24,36104.0,34.1979,34.2695,34.1979,34.2695,36104.0
2018-01-17 13:20:00,38.24,38.26,38.23,38.23,42410.0,34.2695,34.2875,34.2606,34.2606,42410.0
2018-01-17 13:25:00,38.23,38.26,38.22,38.26,37393.0,34.2606,34.2875,34.2516,34.2875,37393.0
2018-01-17 13:30:00,38.25,38.25,38.19,38.2,66475.0,34.2785,34.2785,34.2247,34.2337,66475.0
2018-01-17 13:35:00,38.2,38.21,38.17,38.18,47452.0,34.2337,34.2427,34.2068,34.2158,47452.0
2018-01-17 13:40:00,38.18,38.21,38.17,38.2,120634.0,34.2158,34.2427,34.2068,34.2337,120634.0
2018-01-17 13:45:00,38.2,38.21,38.19,38.2,49171.0,34.2337,34.2427,34.2247,34.2337,49171.0
2018-01-17 13:50:00,38.2,38.23,38.18,38.23,51367.0,34.2337,34.2606,34.2158,34.2606,51367.0
2018-01-17 13:55:00,38.23,38.26,38.2,38.21,44306.0,34.2606,34.2875,34.2337,34.2427,44306.0
2018-01-17 14:00:00,38.22,38.26,38.21,38.24,47412.0,34.2516,34.2875,34.2427,34.2695,47412.0
2018-01-17 14:05:00,38.25,38.26,38.23,38.23,33389.0,34.2785,34.2875,34.2606,34.2606,33389.0
2018-01-17 14:10:00,38.23,38.25,38.21,38.24,35767.0,34.2606,34.2785,34.2427,34.2695,35767.0
2018-01-17 14:15:00,38.25,38.29,38.24,38.29,54498.0,34.2785,34.3144,34.2695,34.3144,54498.0
2018-01-17 14:20:00,38.29,38.31,38.26,38.27,70549.0,34.3144,34.3323,34.2875,34.2964,70549.0
2018-01-17 14:25:00,38.27,38.28,38.24,38.26,68386.0,34.2964,34.3054,34.2695,34.2875,68386.0
2018-01-17 14:30:00,38.26,38.27,38.2,38.22,56041.0,34.2875,34.2964,34.2337,34.2516,56041.0
2018-01-17 14:35:00,38.22,38.22,38.18,38.2,68458.0,34.2516,34.2516,34.2158,34.2337,68458.0
2018-01-17 14:40:00,38.19,38.2,38.17,38.17,28742.0,34.2247,34.2337,34.2068,34.2068,28742.0
2018-01-17 14:45:00,38.18,38.19,38.16,38.18,66021.0,34.2158,34.2247,34.1979,34.2158,66021.0
2018-01-17 14:50:00,38.18,38.21,38.16,38.2,87101.0,34.2158,34.2427,34.1979,34.2337,87101.0
2018-01-17 14:55:00,38.2,38.2,38.17,38.19,76715.0,34.2337,34.2337,34.2068,34.2247,76715.0
2018-01-17 15:00:00,38.19,38.21,38.18,38.2,83569.0,34.2247,34.2427,34.2158,34.2337,83569.0
2018-01-17 15:05:00,38.2,38.27,38.19,38.26,90902.0,34.2337,34.2964,34.2247,34.2875,90902.0
2018-01-17 15:10:00,38.26,38.26,38.22,38.23,51033.0,34.2875,34.2875,34.2516,34.2606,51033.0
2018-01-17 15:15:00,38.22,38.23,38.21,38.21,49071.0,34.2516,34.2606,34.2427,34.2427,49071.0
2018-01-17 15:20:00,38.22,38.22,38.17,38.17,105216.0,34.2516,34.2516,34.2068,34.2068,105216.0
2018-01-17 15:25:00,38.18,38.21,38.15,38.15,81101.0,34.2158,34.2427,34.1889,34.1889,81101.0
2018-01-17 15:30:00,38.16,38.18,38.15,38.18,47534.0,34.1979,34.2158,34.1889,34.2158,47534.0
2018-01-17 15:35:00,38.18,38.21,38.16,38.18,102185.0,34.2158,34.2427,34.1979,34.2158,102185.0
2018-01-17 15:40:00,38.18,38.2,38.18,38.19,61109.0,34.2158,34.2337,34.2158,34.2247,61109.0
2018-01-17 15:45:00,38.19,38.19,38.12,38.12,155430.0,34.2247,34.2247,34.162,34.162,155430.0
2018-01-17 15:50:00,38.12,38.14,37.98,38.0,776855.0,34.162,34.1799,34.0365,34.0545,776855.0
2018-01-17 15:55:00,38.0,38.03,37.97,38.0,764922.0,34.0545,34.0813,34.0276,34.0545,764922.0
2018-01-18 09:30:00,38.21,38.31,38.13,38.2,435998.0,34.2427,34.3323,34.171,34.2337,435998.0
2018-01-18 09:35:00,38.2,38.23,38.13,38.2,121059.0,34.2337,34.2606,34.171,34.2337,121059.0
2018-01-18 09:40:00,38.2,38.27,38.19,38.27,225469.0,34.2337,34.2964,34.2247,34.2964,225469.0
2018-01-18 09:45:00,38.27,38.36,38.26,38.3,118506.0,34.2964,34.3771,34.2875,34.3233,118506.0
2018-01-18 09:50:00,38.31,38.4,38.31,38.34,111769.0,34.3323,34.4129,34.3323,34.3592,111769.0
2018-01-18 09:55:00,38.34,38.53,38.33,38.53,116771.0,34.3592,34.5294,34.3502,34.5294,116771.0
2018-01-18 10:00:00,38.54,38.72,38.53,38.72,192066.0,34.5384,34.6997,34.5294,34.6997,192066.0
2018-01-18 10:05:00,38.72,38.82,38.7,38.79,274505.0,34.6997,34.7893,34.6818,34.7624,274505.0
2018-01-18 10:10:00,38.8,38.83,38.7,38.72,310574.0,34.7714,34.7983,34.6818,34.6997,310574.0
2018-01-18 10:15:00,38.71,38.91,38.71,38.91,142622.0,34.6907,34.87,34.6907,34.87,142622.0
2018-01-18 10:20:00,38.9,38.94,38.9,38.93,154230.0,34.861,34.8969,34.861,34.8879,154230.0
2018-01-18 10:25:00,38.93,38.93,38.76,38.8,240365.0,34.8879,34.8879,34.7356,34.7714,240365.0
2018-01-18 10:30:00,38.79,38.79,38.71,38.73,197228.0,34.7624,34.7624,34.6907,34.7087,197228.0
2018-01-18 10:35:00,38.73,38.77,38.69,38.76,120747.0,34.7087,34.7445,34.6728,34.7356,120747.0
2018-01-18 10:40:00,38.76,38.8,38.73,38.77,106103.0,34.7356,34.7714,34.7087,34.7445,106103.0
2018-01-18 10:45:00,38.77,38.79,38.72,38.72,60571.0,34.7445,34.7624,34.6997,34.6997,60571.0
2018-01-18 10:50:00,38.73,38.74,38.67,38.74,69009.0,34.7087,34.7176,34.6549,34.7176,69009.0
2018-01-18 10:55:00,38.73,38.76,38.68,38.68,89400.0,34.7087,34.7356,34.6639,34.6639,89400.0
2018-01-18 11:00:00,38.68,38.7,38.62,38.69,68350.0,34.6639,34.6818,34.6101,34.6728,68350.0
2018-01-18 11:05:00,38.69,38.77,38.69,38.76,78623.0,34.6728,34.7445,34.6728,34.7356,78623.0
2018-01-18 11:10:00,38.76,38.76,38.68,38.69,72414.0,34.7356,34.7356,34.6639,34.6728,72414.0
2018-01-18 11:15:00,38.69,38.75,38.68,38.72,109446.0,34.6728,34.7266,34.6639,34.6997,109446.0
2018-01-18 11:20:00,38.71,38.76,38.6,38.62,73664.0,34.6907,34.7356,34.5922,34.6101,73664.0
2018-01-18 11:25:00,38.62,38.68,38.62,38.67,43333.0,34.6101,34.6639,34.6101,34.6549,43333.0
2018-01-18 11:30:00,38.67,38.74,38.67,38.7,57879.0,34.6549,34.7176,34.6549,34.6818,57879.0
2018-01-18 11:35:00,38.71,38.71,38.61,38.63,48575.0,34.6907,34.6907,34.6011,34.6191,48575.0
2018-01-18 11:40:00,38.63,38.63,38.53,38.53,82460.0,34.6191,34.6191,34.5294,34.5294,82460.0
2018-01-18 11:45:00,38.52,38.54,38.45,38.53,58512.0,34.5205,34.5384,34.4577,34.5294,58512.0
2018-01-18 11:50:00,38.52,38.57,38.51,38.53,40579.0,34.5205,34.5653,34.5115,34.5294,40579.0
2018-01-18 11:55:00,38.53,38.59,38.5,38.53,80613.0,34.5294,34.5832,34.5025,34.5294,80613.0
2018-01-18 12:00:00,38.52,38.58,38.52,38.57,41746.0,34.5205,34.5742,34.5205,34.5653,41746.0
2018-01-18 12:05:00,38.57,38.6,38.56,38.56,34451.0,34.5653,34.5922,34.5563,34.5563,34451.0
2018-01-18 12:10:00,38.57,38.57,38.49,38.54,56539.0,34.5653,34.5653,34.4936,34.5384,56539.0
2018-01-18 12:15:00,38.54,38.57,38.51,38.52,32656.0,34.5384,34.5653,34.5115,34.5205,32656.0
2018-01-18 12:20:00,38.52,38.54,38.48,38.48,116558.0,34.5205,34.5384,34.4846,34.4846,116558.0
2018-01-18 12:25:00,38.48,38.56,38.48,38.56,25161.0,34.4846,34.5563,34.4846,34.5563,25161.0
2018-01-18 12:30:00,38.56,38.58,38.55,38.58,38645.0,34.5563,34.5742,34.5474,34.5742,38645.0
2018-01-18 12:35:00,38.58,38.58,38.52,38.55,54267.0,34.5742,34.5742,34.5205,34.5474,54267.0
2018-01-18 12:40:00,38.55,38.56,38.51,38.54,51395.0,34.5474,34.5563,34.5115,34.5384,51395.0
2018-01-18 12:45:00,38.55,38.55,38.53,38.54,23174.0,34.5474,34.5474,34.5294,34.5384,23174.0
2018-01-18 12:50:00,38.55,38.55,38.48,38.48,40941.0,34.5474,34.5474,34.4846,34.4846,40941.0
2018-01-18 12:55:00,38.49,38.51,38.48,38.5,30251.0,34.4936,34.5115,34.4846,34.5025,30251.0
2018-01-18 13:00:00,38.5,38.5,38.45,38.45,31460.0,34.5025,34.5025,34.4577,34.4577,31460.0
2018-01-18 13:05:00,38.45,38.48,38.45,38.47,55351.0,34.4577,34.4846,34.4577,34.4757,55351.0
2018-01-18 13:10:00,38.48,38.48,38.43,38.43,51050.0,34.4846,34.4846,34.4398,34.4398,51050.0
2018-01-18 13:15:00,38.44,38.45,38.38,38.38,60245.0,34.4488,34.4577,34.395,34.395,60245.0
2018-01-18 13:20:00,38.38,38.44,38.38,38.43,124158.0,34.395,34.4488,34.395,34.4398,124158.0
2018-01-18 13:25:00,38.43,38.47,38.4,38.46,109266.0,34.4398,34.4757,34.4129,34.4667,109266.0
2018-01-18 13:30:00,38.46,38.51,38.45,38.51,46688.0,34.4667,34.5115,34.4577,34.5115,46688.0
2018-01-18 13:35:00,38.5,38.56,38.49,38.5,96324.0,34.5025,34.5563,34.4936,34.5025,96324.0
2018-01-18 13:40:00,38.49,38.51,38.47,38.5,42401.0,34.4936,34.5115,34.4757,34.5025,42401.0
2018-01-18 13:45:00,38.49,38.58,38.49,38.56,69787.0,34.4936,34.5742,34.4936,34.5563,69787.0
2018-01-18 13:50:00,38.56,38.62,38.56,38.58,136973.0,34.5563,34.6101,34.5563,34.5742,136973.0
2018-01-18 13:55:00,38.57,38.67,38.56,38.66,67287.0,34.5653,34.6549,34.5563,34.6459,67287.0
2018-01-18 14:00:00,38.66,38.69,38.63,38.66,32648.0,34.6459,34.6728,34.6191,34.6459,32648.0
2018-01-18 14:05:00,38.65,38.71,38.65,38.69,85206.0,34.637,34.6907,34.637,34.6728,85206.0
2018-01-18 14:10:00,38.7,38.72,38.68,38.7,101247.0,34.6818,34.6997,34.6639,34.6818,101247.0
2018-01-18 14:15:00,38.69,38.72,38.67,38.7,61109.0,34.6728,34.6997,34.6549,34.6818,61109.0
2018-01-18 14:20:00,38.7,38.76,38.69,38.72,91749.0,34.6818,34.7356,34.6728,34.6997,91749.0
2018-01-18 14:25:00,38.71,38.74,38.71,38.73,32026.0,34.6907,34.7176,34.6907,34.7087,32026.0
2018-01-18 14:30:00,38.73,38.81,38.72,38.78,123650.0,34.7087,34.7804,34.6997,34.7535,123650.0
2018-01-18 14:35:00,38.78,38.79,38.75,38.76,62196.0,34.7535,34.7624,34.7266,34.7356,62196.0
2018-01-18 14:40:00,38.76,38.76,38.73,38.75,46713.0,34.7356,34.7356,34.7087,34.7266,46713.0
2018-01-18 14:45:00,38.74,38.75,38.71,38.75,83251.0,34.7176,34.7266,34.6907,34.7266,83251.0
2018-01-18 14:50:00,38.75,38.83,38.74,38.8,170797.0,34.7266,34.7983,34.7176,34.7714,170797.0
2018-01-18 14:55:00,38.8,38.81,38.75,38.75,72452.0,34.7714,34.7804,34.7266,34.7266,72452.0
2018-01-18 15:00:00,38.76,38.81,38.74,38.79,64886.0,34.7356,34.7804,34.7176,34.7624,64886.0
2018-01-18 15:05:00,38.79,38.79,38.78,38.79,48822.0,34.7624,34.7624,34.7535,34.7624,48822.0
2018-01-18 15:10:00,38.79,38.79,38.71,38.72,103005.0,34.7624,34.7624,34.6907,34.6997,103005.0
2018-01-18 15:15:00,38.72,38.77,38.71,38.76,49140.0,34.6997,34.7445,34.6907,34.7356,49140.0
2018-01-18 15:20:00,38.77,38.81,38.74,38.81,93712.0,34.7445,34.7804,34.7176,34.7804,93712.0
2018-01-18 15:25:00,38.81,38.81,38.74,38.76,99317.0,34.7804,34.7804,34.7176,34.7356,99317.0
2018-01-18 15:30:00,38.77,38.77,38.68,38.72,87525.0,34.7445,34.7445,34.6639,34.6997,87525.0
2018-01-18 15:35:00,38.72,38.72,38.68,38.71,94280.0,34.6997,34.6997,34.6639,34.6907,94280.0
2018-01-18 15:40:00,38.71,38.74,38.69,38.73,149248.0,34.6907,34.7176,34.6728,34.7087,149248.0
2018-01-18 15:45:00,38.73,38.73,38.69,38.7,157409.0,34.7087,34.7087,34.6728,34.6818,157409.0
2018-01-18 15:50:00,38.72,38.74,38.7,38.73,341548.0,34.6997,34.7176,34.6818,34.7087,341548.0
2018-01-18 15:55:00,38.73,38.76,38.7,38.74,495480.0,34.7087,34.7356,34.6818,34.7176,495480.0
2018-01-19 09:30:00,38.75,38.81,38.37,38.81,578038.0,34.7266,34.7804,34.386,34.7804,578038.0
2018-01-19 09:35:00,38.79,38.98,38.77,38.97,93320.0,34.7624,34.9327,34.7445,34.9237,93320.0
2018-01-19 09:40:00,38.98,39.02,38.95,38.97,170315.0,34.9327,34.9686,34.9058,34.9237,170315.0
2018-01-19 09:45:00,38.98,39.02,38.92,39.0,72468.0,34.9327,34.9686,34.8789,34.9506,72468.0
2018-01-19 09:50:00,39.0,39.02,38.8,38.87,81527.0,34.9506,34.9686,34.7714,34.8341,81527.0
2018-01-19 09:55:00,38.87,38.89,38.81,38.85,88392.0,34.8341,34.8521,34.7804,34.8162,88392.0
2018-01-19 10:00:00,38.84,38.85,38.66,38.69,160313.0,34.8072,34.8162,34.6459,34.6728,160313.0
2018-01-19 10:05:00,38.69,38.76,38.68,38.72,46137.0,34.6728,34.7356,34.6639,34.6997,46137.0
2018-01-19 10:10:00,38.71,38.8,38.7,38.79,65365.0,34.6907,34.7714,34.6818,34.7624,65365.0
2018-01-19 10:15:00,38.79,38.79,38.7,38.71,55064.0,34.7624,34.7624,34.6818,34.6907,55064.0
2018-01-19 10:20:00,38.71,38.73,38.68,38.73,44380.0,34.6907,34.7087,34.6639,34.7087,44380.0
2018-01-19 10:25:00,38.73,38.74,38.62,38.66,96489.0,34.7087,34.7176,34.6101,34.6459,96489.0
2018-01-19 10:30:00,38.65,38.7,38.63,38.7,41941.0,34.637,34.6818,34.6191,34.6818,41941.0
2018-01-19 10:35:00,38.7,38.78,38.69,38.76,78391.0,34.6818,34.7535,34.6728,34.7356,78391.0
2018-01-19 10:40:00,38.75,38.76,38.61,38.62,133517.0,34.7266,34.7356,34.6011,34.6101,133517.0
2018-01-19 10:45:00,38.62,38.62,38.48,38.49,111661.0,34.6101,34.6101,34.4846,34.4936,111661.0
2018-01-19 10:50:00,38.5,38.5,38.43,38.49,51343.0,34.5025,34.5025,34.4398,34.4936,51343.0
2018-01-19 10:55:00,38.49,38.53,38.49,38.51,68147.0,34.4936,34.5294,34.4936,34.5115,68147.0
2018-01-19 11:00:00,38.51,38.51,38.47,38.51,43450.0,34.5115,34.5115,34.4757,34.5115,43450.0
2018-01-19 11:05:00,38.5,38.52,38.46,38.48,51017.0,34.5025,34.5205,34.4667,34.4846,51017.0
2018-01-19 11:10:00,38.48,38.49,38.44,38.45,66036.0,34.4846,34.4936,34.4488,34.4577,66036.0
2018-01-19 11:15:00,38.45,38.46,38.44,38.45,48241.0,34.4577,34.4667,34.4488,34.4577,48241.0
2018-01-19 11:20:00,38.45,38.47,38.36,38.45,198013.0,34.4577,34.4757,34.3771,34.4577,198013.0
2018-01-19 11:25:00,38.45,38.46,38.42,38.45,50507.0,34.4577,34.4667,34.4309,34.4577,50507.0
2018-01-19 11:30:00,38.45,38.5,38.44,38.5,48494.0,34.4577,34.5025,34.4488,34.5025,48494.0
2018-01-19 11:35:00,38.49,38.5,38.48,38.48,26713.0,34.4936,34.5025,34.4846,34.4846,26713.0
2018-01-19 11:40:00,38.48,38.49,38.45,38.46,40504.0,34.4846,34.4936,34.4577,34.4667,40504.0
2018-01-19 11:45:00,38.46,38.46,38.43,38.43,50811.0,34.4667,34.4667,34.4398,34.4398,50811.0
2018-01-19 11:50:00,38.43,38.45,38.42,38.43,35491.0,34.4398,34.4577,34.4309,34.4398,35491.0
2018-01-19 11:55:00,38.43,38.47,38.42,38.45,58103.0,34.4398,34.4757,34.4309,34.4577,58103.0
2018-01-19 12:00:00,38.45,38.46,38.44,38.45,46418.0,34.4577,34.4667,34.4488,34.4577,46418.0
2018-01-19 12:05:00,38.46,38.46,38.41,38.42,39810.0,34.4667,34.4667,34.4219,34.4309,39810.0
2018-01-19 12:10:00,38.42,38.43,38.4,38.4,54747.0,34.4309,34.4398,34.4129,34.4129,54747.0
2018-01-19 12:15:00,38.4,38.42,38.39,38.41,40214.0,34.4129,34.4309,34.404,34.4219,40214.0
2018-01-19 12:20:00,38.41,38.43,38.4,38.41,31617.0,34.4219,34.4398,34.4129,34.4219,31617.0
2018-01-19 12:25:00,38.42,38.43,38.41,38.42,26813.0,34.4309,34.4398,34.4219,34.4309,26813.0
2018-01-19 12:30:00,38.43,38.43,38.41,38.41,16268.0,34.4398,34.4398,34.4219,34.4219,16268.0
2018-01-19 12:35:00,38.41,38.43,38.41,38.43,63673.0,34.4219,34.4398,34.4219,34.4398,63673.0
2018-01-19 12:40:00,38.42,38.43,38.33,38.35,65916.0,34.4309,34.4398,34.3502,34.3681,65916.0
2018-01-19 12:45:00,38.35,38.36,38.32,38.32,39675.0,34.3681,34.3771,34.3412,34.3412,39675.0
2018-01-19 12:50:00,38.32,38.32,38.26,38.28,78198.0,34.3412,34.3412,34.2875,34.3054,78198.0
2018-01-19 12:55:00,38.29,38.29,38.26,38.27,33888.0,34.3144,34.3144,34.2875,34.2964,33888.0
2018-01-19 13:00:00,38.28,38.31,38.26,38.27,27972.0,34.3054,34.3323,34.2875,34.2964,27972.0
2018-01-19 13:05:00,38.27,38.29,38.26,38.27,25556.0,34.2964,34.3144,34.2875,34.2964,25556.0
2018-01-19 13:10:00,38.27,38.29,38.26,38.27,102576.0,34.2964,34.3144,34.2875,34.2964,102576.0
2018-01-19 13:15:00,38.27,38.28,38.27,38.27,16627.0,34.2964,34.3054,34.2964,34.2964,16627.0
2018-01-19 13:20:00,38.27,38.28,38.22,38.23,54081.0,34.2964,34.3054,34.2516,34.2606,54081.0
2018-01-19 13:25:00,38.23,38.26,38.22,38.25,36405.0,34.2606,34.2875,34.2516,34.2785,36405.0
2018-01-19 13:30:00,38.24,38.25,38.22,38.24,55902.0,34.2695,34.2785,34.2516,34.2695,55902.0
2018-01-19 13:35:00,38.23,38.25,38.22,38.23,30740.0,34.2606,34.2785,34.2516,34.2606,30740.0
2018-01-19 13:40:00,38.22,38.26,38.2,38.24,77441.0,34.2516,34.2875,34.2337,34.2695,77441.0
2018-01-19 13:45:00,38.23,38.26,38.23,38.25,46191.0,34.2606,34.2875,34.2606,34.2785,46191.0
2018-01-19 13:50:00,38.25,38.26,38.24,38.24,30235.0,34.2785,34.2875,34.2695,34.2695,30235.0
2018-01-19 13:55:00,38.24,38.25,38.24,38.25,24319.0,34.2695,34.2785,34.2695,34.2785,24319.0
2018-01-19 14:00:00,38.24,38.25,38.22,38.23,64550.0,34.2695,34.2785,34.2516,34.2606,64550.0
2018-01-19 14:05:00,38.23,38.25,38.21,38.24,71059.0,34.2606,34.2785,34.2427,34.2695,71059.0
2018-01-19 14:10:00,38.24,38.25,38.23,38.23,20536.0,34.2695,34.2785,34.2606,34.2606,20536.0
2018-01-19 14:15:00,38.23,38.26,38.23,38.26,94304.0,34.2606,34.2875,34.2606,34.2875,94304.0
2018-01-19 14:20:00,38.26,38.34,38.24,38.3,166446.0,34.2875,34.3592,34.2695,34.3233,166446.0
2018-01-19 14:25:00,38.29,38.29,38.28,38.29,54247.0,34.3144,34.3144,34.3054,34.3144,54247.0
2018-01-19 14:30:00,38.29,38.31,38.28,38.3,50506.0,34.3144,34.3323,34.3054,34.3233,50506.0
2018-01-19 14:35:00,38.3,38.3,38.28,38.29,23706.0,34.3233,34.3233,34.3054,34.3144,23706.0
2018-01-19 14:40:00,38.28,38.31,38.26,38.26,156089.0,34.3054,34.3323,34.2875,34.2875,156089.0
2018-01-19 14:45:00,38.27,38.32,38.26,38.32,114283.0,34.2964,34.3412,34.2875,34.3412,114283.0
2018-01-19 14:50:00,38.31,38.41,38.31,38.4,192118.0,34.3323,34.4219,34.3323,34.4129,192118.0
2018-01-19 14:55:00,38.4,38.43,38.38,38.43,68937.0,34.4129,34.4398,34.395,34.4398,68937.0
2018-01-19 15:00:00,38.42,38.43,38.4,38.41,63436.0,34.4309,34.4398,34.4129,34.4219,63436.0
2018-01-19 15:05:00,38.4,38.41,38.39,38.41,45292.0,34.4129,34.4219,34.404,34.4219,45292.0
2018-01-19 15:10:00,38.4,38.41,38.4,38.4,40741.0,34.4129,34.4219,34.4129,34.4129,40741.0
2018-01-19 15:15:00,38.41,38.42,38.39,38.41,112218.0,34.4219,34.4309,34.404,34.4219,112218.0
2018-01-19 15:20:00,38.41,38.42,38.4,38.41,38268.0,34.4219,34.4309,34.4129,34.4219,38268.0
2018-01-19 15:25:00,38.41,38.44,38.4,38.44,92454.0,34.4219,34.4488,34.4129,34.4488,92454.0
2018-01-19 15:30:00,38.44,38.46,38.43,38.45,68379.0,34.4488,34.4667,34.4398,34.4577,68379.0
2018-01-19 15:35:00,38.45,38.46,38.43,38.44,115919.0,34.4577,34.4667,34.4398,34.4488,115919.0
2018-01-19 15:40:00,38.44,38.5,38.43,38.5,198603.0,34.4488,34.5025,34.4398,34.5025,198603.0
2018-01-19 15:45:00,38.5,38.5,38.47,38.49,211121.0,34.5025,34.5025,34.4757,34.4936,211121.0
2018-01-19 15:50:00,38.5,38.56,38.4,38.42,531204.0,34.5025,34.5563,34.4129,34.4309,531204.0
2018-01-19 15:55:00,38.41,38.42,38.39,38.42,762994.0,34.4219,34.4309,34.404,34.4309,762994.0
2018-01-22 09:30:00,38.36,38.62,38.33,38.6,129888.0,34.3771,34.6101,34.3502,34.5922,129888.0
2018-01-22 09:35:00,38.6,38.85,38.56,38.73,134131.0,34.5922,34.8162,34.5563,34.7087,134131.0
2018-01-22 09:40:00,38.72,38.72,38.59,38.69,191276.0,34.6997,34.6997,34.5832,34.6728,191276.0
2018-01-22 09:45:00,38.7,38.84,38.69,38.83,110258.0,34.6818,34.8072,34.6728,34.7983,110258.0
2018-01-22 09:50:00,38.83,38.89,38.81,38.89,79859.0,34.7983,34.8521,34.7804,34.8521,79859.0
2018-01-22 09:55:00,38.88,38.94,38.86,38.94,97329.0,34.8431,34.8969,34.8252,34.8969,97329.0
2018-01-22 10:00:00,38.93,38.97,38.92,38.94,58519.0,34.8879,34.9237,34.8789,34.8969,58519.0
2018-01-22 10:05:00,38.95,39.12,38.92,39.11,119161.0,34.9058,35.0582,34.8789,35.0492,119161.0
2018-01-22 10:10:00,39.11,39.13,39.02,39.09,180867.0,35.0492,35.0671,34.9686,35.0313,180867.0
2018-01-22 10:15:00,39.09,39.21,39.07,39.2,228742.0,35.0313,35.1388,35.0134,35.1299,228742.0
2018-01-22 10:20:00,39.21,39.3,39.18,39.19,244705.0,35.1388,35.2195,35.1119,35.1209,244705.0
2018-01-22 10:25:00,39.19,39.26,39.18,39.25,110791.0,35.1209,35.1836,35.1119,35.1747,110791.0
2018-01-22 10:30:00,39.25,39.28,39.18,39.2,165614.0,35.1747,35.2016,35.1119,35.1299,165614.0
2018-01-22 10:35:00,39.2,39.22,39.14,39.22,62452.0,35.1299,35.1478,35.0761,35.1478,62452.0
2018-01-22 10:40:00,39.22,39.23,39.12,39.15,87972.0,35.1478,35.1568,35.0582,35.0851,87972.0
2018-01-22 10:45:00,39.16,39.18,39.05,39.08,199997.0,35.094,35.1119,34.9954,35.0223,199997.0
2018-01-22 10:50:00,39.08,39.16,39.06,39.15,241837.0,35.0223,35.094,35.0044,35.0851,241837.0
2018-01-22 10:55:00,39.15,39.19,39.12,39.16,123395.0,35.0851,35.1209,35.0582,35.094,123395.0
2018-01-22 11:00:00,39.16,39.26,39.15,39.23,215332.0,35.094,35.1836,35.0851,35.1568,215332.0
2018-01-22 11:05:00,39.23,39.26,39.21,39.22,48799.0,35.1568,35.1836,35.1388,35.1478,48799.0
2018-01-22 11:10:00,39.22,39.24,39.19,39.23,105732.0,35.1478,35.1657,35.1209,35.1568,105732.0
2018-01-22 11:15:00,39.24,39.35,39.24,39.35,121550.0,35.1657,35.2643,35.1657,35.2643,121550.0
2018-01-22 11:20:00,39.35,39.38,39.3,39.33,97230.0,35.2643,35.2912,35.2195,35.2464,97230.0
2018-01-22 11:25:00,39.34,39.35,39.26,39.3,63588.0,35.2553,35.2643,35.1836,35.2195,63588.0
2018-01-22 11:30:00,39.3,39.32,39.26,39.31,40429.0,35.2195,35.2374,35.1836,35.2284,40429.0
2018-01-22 11:35:00,39.32,39.42,39.31,39.39,113204.0,35.2374,35.327,35.2284,35.3001,113204.0
2018-01-22 11:40:00,39.39,39.42,39.39,39.41,64582.0,35.3001,35.327,35.3001,35.3181,64582.0
2018-01-22 11:45:00,39.41,39.49,39.41,39.43,93507.0,35.3181,35.3898,35.3181,35.336,93507.0
2018-01-22 11:50:00,39.43,39.45,39.37,39.44,44520.0,35.336,35.3539,35.2822,35.3449,44520.0
2018-01-22 11:55:00,39.44,39.5,39.42,39.5,48652.0,35.3449,35.3987,35.327,35.3987,48652.0
2018-01-22 12:00:00,39.49,39.5,39.43,39.5,52862.0,35.3898,35.3987,35.336,35.3987,52862.0
2018-01-22 12:05:00,39.5,39.62,39.49,39.56,195741.0,35.3987,35.5063,35.3898,35.4525,195741.0
2018-01-22 12:10:00,39.56,39.65,39.56,39.63,85544.0,35.4525,35.5331,35.4525,35.5152,85544.0
2018-01-22 12:15:00,39.62,39.63,39.54,39.62,97053.0,35.5063,35.5152,35.4346,35.5063,97053.0
2018-01-22 12:20:00,39.62,39.71,39.61,39.69,113618.0,35.5063,35.5869,35.4973,35.569,113618.0
2018-01-22 12:25:00,39.69,39.73,39.65,39.69,95085.0,35.569,35.6048,35.5331,35.569,95085.0
2018-01-22 12:30:00,39.69,39.7,39.59,39.59,76951.0,35.569,35.578,35.4794,35.4794,76951.0
2018-01-22 12:35:00,39.59,39.62,39.48,39.53,89964.0,35.4794,35.5063,35.3808,35.4256,89964.0
2018-01-22 12:40:00,39.52,39.57,39.52,39.56,51947.0,35.4166,35.4615,35.4166,35.4525,51947.0
2018-01-22 12:45:00,39.57,39.59,39.54,39.57,44297.0,35.4615,35.4794,35.4346,35.4615,44297.0
2018-01-22 12:50:00,39.56,39.58,39.51,39.51,74383.0,35.4525,35.4704,35.4077,35.4077,74383.0
2018-01-22 12:55:00,39.52,39.52,39.46,39.47,57798.0,35.4166,35.4166,35.3629,35.3718,57798.0
2018-01-22 13:00:00,39.47,39.52,39.45,39.5,87785.0,35.3718,35.4166,35.3539,35.3987,87785.0
2018-01-22 13:05:00,39.5,39.5,39.45,39.45,71051.0,35.3987,35.3987,35.3539,35.3539,71051.0
2018-01-22 13:10:00,39.45,39.46,39.42,39.45,35863.0,35.3539,35.3629,35.327,35.3539,35863.0
2018-01-22 13:15:00,39.44,39.47,39.42,39.46,65945.0,35.3449,35.3718,35.327,35.3629,65945.0
2018-01-22 13:20:00,39.46,39.5,39.43,39.43,61081.0,35.3629,35.3987,35.336,35.336,61081.0
2018-01-22 13:25:00,39.44,39.45,39.41,39.41,34060.0,35.3449,35.3539,35.3181,35.3181,34060.0
2018-01-22 13:30:00,39.41,39.44,39.41,39.44,26814.0,35.3181,35.3449,35.3181,35.3449,26814.0
2018-01-22 13:35:00,39.44,39.47,39.43,39.44,25135.0,35.3449,35.3718,35.336,35.3449,25135.0
2018-01-22 13:40:00,39.44,39.5,39.44,39.49,42805.0,35.3449,35.3987,35.3449,35.3898,42805.0
2018-01-22 13:45:00,39.49,39.51,39.47,39.49,43985.0,35.3898,35.4077,35.3718,35.3898,43985.0
2018-01-22 13:50:00,39.49,39.5,39.48,39.49,29974.0,35.3898,35.3987,35.3808,35.3898,29974.0
2018-01-22 13:55:00,39.49,39.52,39.49,39.52,59584.0,35.3898,35.4166,35.3898,35.4166,59584.0
2018-01-22 14:00:00,39.52,39.55,39.5,39.54,43229.0,35.4166,35.4435,35.3987,35.4346,43229.0
2018-01-22 14:05:00,39.54,39.55,39.52,39.53,35860.0,35.4346,35.4435,35.4166,35.4256,35860.0
2018-01-22 14:10:00,39.54,39.56,39.51,39.54,68939.0,35.4346,35.4525,35.4077,35.4346,68939.0
2018-01-22 14:15:00,39.55,39.56,39.54,39.54,41761.0,35.4435,35.4525,35.4346,35.4346,41761.0
2018-01-22 14:20:00,39.54,39.55,39.48,39.5,60411.0,35.4346,35.4435,35.3808,35.3987,60411.0
2018-01-22 14:25:00,39.51,39.55,39.5,39.55,25022.0,35.4077,35.4435,35.3987,35.4435,25022.0
2018-01-22 14:30:00,39.55,39.55,39.52,39.53,68365.0,35.4435,35.4435,35.4166,35.4256,68365.0
2018-01-22 14:35:00,39.53,39.54,39.49,39.49,33386.0,35.4256,35.4346,35.3898,35.3898,33386.0
2018-01-22 14:40:00,39.5,39.53,39.49,39.53,49271.0,35.3987,35.4256,35.3898,35.4256,49271.0
2018-01-22 14:45:00,39.53,39.56,39.52,39.53,57709.0,35.4256,35.4525,35.4166,35.4256,57709.0
2018-01-22 14:50:00,39.53,39.55,39.53,39.55,13071.0,35.4256,35.4435,35.4256,35.4435,13071.0
2018-01-22 14:55:00,39.54,39.55,39.51,39.52,57182.0,35.4346,35.4435,35.4077,35.4166,57182.0
2018-01-22 15:00:00,39.51,39.54,39.51,39.54,30770.0,35.4077,35.4346,35.4077,35.4346,30770.0
2018-01-22 15:05:00,39.54,39.56,39.53,39.53,62831.0,35.4346,35.4525,35.4256,35.4256,62831.0
2018-01-22 15:10:00,39.54,39.57,39.53,39.55,44606.0,35.4346,35.4615,35.4256,35.4435,44606.0
2018-01-22 15:15:00,39.55,39.56,39.52,39.53,55046.0,35.4435,35.4525,35.4166,35.4256,55046.0
2018-01-22 15:20:00,39.52,39.54,39.52,39.53,38063.0,35.4166,35.4346,35.4166,35.4256,38063.0
2018-01-22 15:25:00,39.54,39.54,39.53,39.54,35996.0,35.4346,35.4346,35.4256,35.4346,35996.0
2018-01-22 15:30:00,39.54,39.55,39.5,39.51,100271.0,35.4346,35.4435,35.3987,35.4077,100271.0
2018-01-22 15:35:00,39.51,39.51,39.48,39.51,71237.0,35.4077,35.4077,35.3808,35.4077,71237.0
2018-01-22 15:40:00,39.51,39.55,39.5,39.55,89570.0,35.4077,35.4435,35.3987,35.4435,89570.0
2018-01-22 15:45:00,39.54,39.62,39.53,39.57,281139.0,35.4346,35.5063,35.4256,35.4615,281139.0
2018-01-22 15:50:00,39.57,39.59,39.53,39.54,243312.0,35.4615,35.4794,35.4256,35.4346,243312.0
2018-01-22 15:55:00,39.53,39.58,39.51,39.58,354916.0,35.4256,35.4704,35.4077,35.4704,354916.0
2018-01-23 09:30:00,39.59,39.66,39.45,39.61,117204.0,35.4794,35.5421,35.3539,35.4973,117204.0
2018-01-23 09:35:00,39.61,39.7,39.53,39.57,80126.0,35.4973,35.578,35.4256,35.4615,80126.0
2018-01-23 09:40:00,39.57,39.6,39.4,39.4,131452.0,35.4615,35.4883,35.3091,35.3091,131452.0
2018-01-23 09:45:00,39.41,39.52,39.4,39.5,87326.0,35.3181,35.4166,35.3091,35.3987,87326.0
2018-01-23 09:50:00,39.51,39.55,39.41,39.53,51912.0,35.4077,35.4435,35.3181,35.4256,51912.0
2018-01-23 09:55:00,39.53,39.54,39.41,39.48,58918.0,35.4256,35.4346,35.3181,35.3808,58918.0
2018-01-23 10:00:00,39.49,39.49,39.38,39.38,74992.0,35.3898,35.3898,35.2912,35.2912,74992.0
2018-01-23 10:05:00,39.37,39.38,39.25,39.29,101833.0,35.2822,35.2912,35.1747,35.2105,101833.0
2018-01-23 10:10:00,39.29,39.37,39.28,39.35,85049.0,35.2105,35.2822,35.2016,35.2643,85049.0
2018-01-23 10:15:00,39.36,39.38,39.29,39.3,79422.0,35.2733,35.2912,35.2105,35.2195,79422.0
2018-01-23 10:20:00,39.31,39.35,39.13,39.21,199564.0,35.2284,35.2643,35.0671,35.1388,199564.0
2018-01-23 10:25:00,39.22,39.38,39.2,39.37,57682.0,35.1478,35.2912,35.1299,35.2822,57682.0
2018-01-23 10:30:00,39.38,39.44,39.34,39.4,43933.0,35.2912,35.3449,35.2553,35.3091,43933.0
2018-01-23 10:35:00,39.39,39.48,39.39,39.4,53048.0,35.3001,35.3808,35.3001,35.3091,53048.0
2018-01-23 10:40:00,39.4,39.54,39.38,39.5,115173.0,35.3091,35.4346,35.2912,35.3987,115173.0
2018-01-23 10:45:00,39.51,39.51,39.45,39.46,77008.0,35.4077,35.4077,35.3539,35.3629,77008.0
2018-01-23 10:50:00,39.46,39.53,39.43,39.52,48166.0,35.3629,35.4256,35.336,35.4166,48166.0
2018-01-23 10:55:00,39.53,39.54,39.48,39.5,58659.0,35.4256,35.4346,35.3808,35.3987,58659.0
2018-01-23 11:00:00,39.5,39.52,39.45,39.46,75858.0,35.3987,35.4166,35.3539,35.3629,75858.0
2018-01-23 11:05:00,39.46,39.53,39.46,39.53,34550.0,35.3629,35.4256,35.3629,35.4256,34550.0
2018-01-23 11:10:00,39.53,39.65,39.53,39.63,66581.0,35.4256,35.5331,35.4256,35.5152,66581.0
2018-01-23 11:15:00,39.62,39.63,39.57,39.58,56223.0,35.5063,35.5152,35.4615,35.4704,56223.0
2018-01-23 11:20:00,39.58,39.59,39.56,39.57,32233.0,35.4704,35.4794,35.4525,35.4615,32233.0
2018-01-23 11:25:00,39.56,39.62,39.54,39.58,103849.0,35.4525,35.5063,35.4346,35.4704,103849.0
2018-01-23 11:30:00,39.59,39.59,39.56,39.57,33641.0,35.4794,35.4794,35.4525,35.4615,33641.0
2018-01-23 11:35:00,39.57,39.59,39.55,39.58,28561.0,35.4615,35.4794,35.4435,35.4704,28561.0
2018-01-23 11:40:00,39.58,39.61,39.57,39.59,34454.0,35.4704,35.4973,35.4615,35.4794,34454.0
2018-01-23 11:45:00,39.59,39.6,39.57,39.58,37323.0,35.4794,35.4883,35.4615,35.4704,37323.0
2018-01-23 11:50:00,39.57,39.6,39.57,39.58,50198.0,35.4615,35.4883,35.4615,35.4704,50198.0
2018-01-23 11:55:00,39.58,39.59,39.55,39.55,112353.0,35.4704,35.4794,35.4435,35.4435,112353.0
2018-01-23 12:00:00,39.55,39.6,39.55,39.58,56089.0,35.4435,35.4883,35.4435,35.4704,56089.0
2018-01-23 12:05:00,39.58,39.6,39.58,39.59,18737.0,35.4704,35.4883,35.4704,35.4794,18737.0
2018-01-23 12:10:00,39.58,39.6,39.57,39.59,22275.0,35.4704,35.4883,35.4615,35.4794,22275.0
2018-01-23 12:15:00,39.6,39.67,39.59,39.66,56974.0,35.4883,35.5511,35.4794,35.5421,56974.0
2018-01-23 12:20:00,39.66,39.7,39.65,39.69,34984.0,35.5421,35.578,35.5331,35.569,34984.0
2018-01-23 12:25:00,39.7,39.7,39.64,39.65,22860.0,35.578,35.578,35.5242,35.5331,22860.0
2018-01-23 12:30:00,39.64,39.7,39.64,39.7,23981.0,35.5242,35.578,35.5242,35.578,23981.0
2018-01-23 12:35:00,39.7,39.7,39.69,39.69,10661.0,35.578,35.578,35.569,35.569,10661.0
2018-01-23 12:40:00,39.7,39.7,39.69,39.69,11605.0,35.578,35.578,35.569,35.569,11605.0
2018-01-23 12:45:00,39.7,39.7,39.66,39.68,29597.0,35.578,35.578,35.5421,35.56,29597.0
2018-01-23 12:50:00,39.67,39.69,39.66,39.69,33614.0,35.5511,35.569,35.5421,35.569,33614.0
2018-01-23 12:55:00,39.69,39.69,39.65,39.66,19410.0,35.569,35.569,35.5331,35.5421,19410.0
2018-01-23 13:00:00,39.66,39.67,39.65,39.66,8736.0,35.5421,35.5511,35.5331,35.5421,8736.0
2018-01-23 13:05:00,39.65,39.67,39.64,39.66,63286.0,35.5331,35.5511,35.5242,35.5421,63286.0
2018-01-23 13:10:00,39.66,39.66,39.61,39.61,17127.0,35.5421,35.5421,35.4973,35.4973,17127.0
2018-01-23 13:15:00,39.62,39.65,39.59,39.61,33747.0,35.5063,35.5331,35.4794,35.4973,33747.0
2018-01-23 13:20:00,39.61,39.64,39.6,39.64,29860.0,35.4973,35.5242,35.4883,35.5242,29860.0
2018-01-23 13:25:00,39.63,39.64,39.59,39.62,46448.0,35.5152,35.5242,35.4794,35.5063,46448.0
2018-01-23 13:30:00,39.62,39.69,39.61,39.69,64845.0,35.5063,35.569,35.4973,35.569,64845.0
2018-01-23 13:35:00,39.68,39.71,39.66,39.7,64064.0,35.56,35.5869,35.5421,35.578,64064.0
2018-01-23 13:40:00,39.7,39.72,39.68,39.7,32600.0,35.578,35.5959,35.56,35.578,32600.0
2018-01-23 13:45:00,39.7,39.71,39.68,39.71,61178.0,35.578,35.5869,35.56,35.5869,61178.0
2018-01-23 13:50:00,39.7,39.72,39.7,39.72,16686.0,35.578,35.5959,35.578,35.5959,16686.0
2018-01-23 13:55:00,39.72,39.72,39.71,39.71,9713.0,35.5959,35.5959,35.5869,35.5869,9713.0
2018-01-23 14:00:00,39.71,39.72,39.67,39.7,45406.0,35.5869,35.5959,35.5511,35.578,45406.0
2018-01-23 14:05:00,39.71,39.72,39.69,39.7,47203.0,35.5869,35.5959,35.569,35.578,47203.0
2018-01-23 14:10:00,39.7,39.7,39.69,39.69,17929.0,35.578,35.578,35.569,35.569,17929.0
2018-01-23 14:15:00,39.69,39.7,39.64,39.65,52595.0,35.569,35.578,35.5242,35.5331,52595.0
2018-01-23 14:20:00,39.65,39.66,39.62,39.64,47725.0,35.5331,35.5421,35.5063,35.5242,47725.0
2018-01-23 14:25:00,39.64,39.66,39.62,39.66,22209.0,35.5242,35.5421,35.5063,35.5421,22209.0
2018-01-23 14:30:00,39.66,39.67,39.65,39.66,11710.0,35.5421,35.5511,35.5331,35.5421,11710.0
2018-01-23 14:35:00,39.66,39.76,39.66,39.76,95450.0,35.5421,35.6317,35.5421,35.6317,95450.0
2018-01-23 14:40:00,39.76,39.79,39.75,39.77,63830.0,35.6317,35.6586,35.6228,35.6407,63830.0
2018-01-23 14:45:00,39.77,39.82,39.76,39.8,37523.0,35.6407,35.6855,35.6317,35.6676,37523.0
2018-01-23 14:50:00,39.81,39.85,39.79,39.84,92429.0,35.6765,35.7124,35.6586,35.7034,92429.0
2018-01-23 14:55:00,39.84,39.89,39.83,39.88,60855.0,35.7034,35.7482,35.6945,35.7393,60855.0
2018-01-23 15:00:00,39.88,39.89,39.85,39.86,38254.0,35.7393,35.7482,35.7124,35.7213,38254.0
2018-01-23 15:05:00,39.86,39.88,39.85,39.87,52101.0,35.7213,35.7393,35.7124,35.7303,52101.0
2018-01-23 15:10:00,39.87,39.88,39.82,39.82,30264.0,35.7303,35.7393,35.6855,35.6855,30264.0
2018-01-23 15:15:00,39.82,39.86,39.81,39.83,72283.0,35.6855,35.7213,35.6765,35.6945,72283.0
2018-01-23 15:20:00,39.84,39.85,39.83,39.84,27468.0,35.7034,35.7124,35.6945,35.7034,27468.0
2018-01-23 15:25:00,39.84,39.86,39.82,39.86,48456.0,35.7034,35.7213,35.6855,35.7213,48456.0
2018-01-23 15:30:00,39.86,39.86,39.82,39.83,70506.0,35.7213,35.7213,35.6855,35.6945,70506.0
2018-01-23 15:35:00,39.82,39.83,39.76,39.76,154455.0,35.6855,35.6945,35.6317,35.6317,154455.0
2018-01-23 15:40:00,39.76,39.77,39.74,39.75,101319.0,35.6317,35.6407,35.6138,35.6228,101319.0
2018-01-23 15:45:00,39.75,39.77,39.74,39.77,148094.0,35.6228,35.6407,35.6138,35.6407,148094.0
2018-01-23 15:50:00,39.77,39.77,39.72,39.74,247157.0,35.6407,35.6407,35.5959,35.6138,247157.0
2018-01-23 15:55:00,39.74,39.77,39.73,39.76,292348.0,35.6138,35.6407,35.6048,35.6317,292348.0
2018-01-24 09:30:00,39.97,40.02,39.74,39.97,183803.0,35.8199,35.8647,35.6138,35.8199,183803.0
2018-01-24 09:35:00,39.96,40.14,39.94,40.12,92314.0,35.811,35.9723,35.793,35.9543,92314.0
2018-01-24 09:40:00,40.13,40.71,40.12,40.7,267243.0,35.9633,36.4831,35.9543,36.4741,267243.0
2018-01-24 09:45:00,40.7,40.7,40.35,40.36,382162.0,36.4741,36.4741,36.1605,36.1694,382162.0
2018-01-24 09:50:00,40.35,40.39,40.24,40.29,237422.0,36.1605,36.1963,36.0619,36.1067,237422.0
2018-01-24 09:55:00,40.29,40.4,40.25,40.36,269112.0,36.1067,36.2053,36.0708,36.1694,269112.0
2018-01-24 10:00:00,40.36,40.4,40.3,40.35,92205.0,36.1694,36.2053,36.1157,36.1605,92205.0
2018-01-24 10:05:00,40.35,40.37,40.27,40.27,61701.0,36.1605,36.1784,36.0888,36.0888,61701.0
2018-01-24 10:10:00,40.27,40.43,40.26,40.4,139343.0,36.0888,36.2322,36.0798,36.2053,139343.0
2018-01-24 10:15:00,40.4,40.41,40.35,40.39,87886.0,36.2053,36.2142,36.1605,36.1963,87886.0
2018-01-24 10:20:00,40.38,40.46,40.36,40.42,78150.0,36.1873,36.259,36.1694,36.2232,78150.0
2018-01-24 10:25:00,40.42,40.5,40.41,40.45,104180.0,36.2232,36.2949,36.2142,36.2501,104180.0
2018-01-24 10:30:00,40.46,40.48,40.43,40.45,44479.0,36.259,36.277,36.2322,36.2501,44479.0
2018-01-24 10:35:00,40.46,40.47,40.4,40.43,106161.0,36.259,36.268,36.2053,36.2322,106161.0
2018-01-24 10:40:00,40.43,40.45,40.42,40.43,57000.0,36.2322,36.2501,36.2232,36.2322,57000.0
2018-01-24 10:45:00,40.42,40.48,40.39,40.39,128490.0,36.2232,36.277,36.1963,36.1963,128490.0
2018-01-24 10:50:00,40.4,40.41,40.35,40.4,59507.0,36.2053,36.2142,36.1605,36.2053,59507.0
2018-01-24 10:55:00,40.39,40.4,40.35,40.38,89887.0,36.1963,36.2053,36.1605,36.1873,89887.0
2018-01-24 11:00:00,40.39,40.41,40.34,40.36,188171.0,36.1963,36.2142,36.1515,36.1694,188171.0
2018-01-24 11:05:00,40.37,40.44,40.36,40.41,104906.0,36.1784,36.2411,36.1694,36.2142,104906.0
2018-01-24 11:10:00,40.42,40.43,40.29,40.29,232001.0,36.2232,36.2322,36.1067,36.1067,232001.0
2018-01-24 11:15:00,40.28,40.28,40.18,40.22,69881.0,36.0977,36.0977,36.0081,36.044,69881.0
2018-01-24 11:20:00,40.22,40.29,40.2,40.21,85310.0,36.044,36.1067,36.026,36.035,85310.0
2018-01-24 11:25:00,40.2,40.25,40.14,40.17,61879.0,36.026,36.0708,35.9723,35.9992,61879.0
2018-01-24 11:30:00,40.16,40.17,39.97,40.0,106300.0,35.9902,35.9992,35.8199,35.8468,106300.0
2018-01-24 11:35:00,40.0,40.07,39.98,40.05,73927.0,35.8468,35.9095,35.8289,35.8916,73927.0
2018-01-24 11:40:00,40.05,40.22,40.04,40.21,75790.0,35.8916,36.044,35.8827,36.035,75790.0
2018-01-24 11:45:00,40.2,40.2,40.12,40.13,53500.0,36.026,36.026,35.9543,35.9633,53500.0
2018-01-24 11:50:00,40.13,40.17,40.12,40.14,97760.0,35.9633,35.9992,35.9543,35.9723,97760.0
2018-01-24 11:55:00,40.15,40.27,40.14,40.19,77826.0,35.9812,36.0888,35.9723,36.0171,77826.0
2018-01-24 12:00:00,40.2,40.2,40.11,40.11,70465.0,36.026,36.026,35.9454,35.9454,70465.0
2018-01-24 12:05:00,40.11,40.15,40.06,40.11,131703.0,35.9454,35.9812,35.9006,35.9454,131703.0
2018-01-24 12:10:00,40.11,40.16,40.1,40.16,42534.0,35.9454,35.9902,35.9364,35.9902,42534.0
2018-01-24 12:15:00,40.15,40.18,40.12,40.14,71634.0,35.9812,36.0081,35.9543,35.9723,71634.0
2018-01-24 12:20:00,40.15,40.15,40.06,40.06,32313.0,35.9812,35.9812,35.9006,35.9006,32313.0
2018-01-24 12:25:00,40.06,40.09,40.04,40.08,89155.0,35.9006,35.9275,35.8827,35.9185,89155.0
2018-01-24 12:30:00,40.07,40.09,39.99,39.99,55940.0,35.9095,35.9275,35.8378,35.8378,55940.0
2018-01-24 12:35:00,39.99,40.0,39.95,39.96,44756.0,35.8378,35.8468,35.802,35.811,44756.0
2018-01-24 12:40:00,39.96,39.99,39.92,39.97,50774.0,35.811,35.8378,35.7751,35.8199,50774.0
2018-01-24 12:45:00,39.98,39.98,39.89,39.94,43190.0,35.8289,35.8289,35.7482,35.793,43190.0
2018-01-24 12:50:00,39.95,39.96,39.91,39.96,25981.0,35.802,35.811,35.7661,35.811,25981.0
2018-01-24 12:55:00,39.95,40.01,39.89,39.91,70046.0,35.802,35.8558,35.7482,35.7661,70046.0
2018-01-24 13:00:00,39.91,39.93,39.8,39.8,88638.0,35.7661,35.7841,35.6676,35.6676,88638.0
2018-01-24 13:05:00,39.8,39.83,39.74,39.75,49132.0,35.6676,35.6945,35.6138,35.6228,49132.0
2018-01-24 13:10:00,39.74,39.82,39.72,39.81,48309.0,35.6138,35.6855,35.5959,35.6765,48309.0
2018-01-24 13:15:00,39.8,39.81,39.75,39.79,41277.0,35.6676,35.6765,35.6228,35.6586,41277.0
2018-01-24 13:20:00,39.79,39.8,39.73,39.79,44844.0,35.6586,35.6676,35.6048,35.6586,44844.0
2018-01-24 13:25:00,39.79,39.85,39.78,39.83,70035.0,35.6586,35.7124,35.6496,35.6945,70035.0
2018-01-24 13:30:00,39.83,39.87,39.78,39.87,111821.0,35.6945,35.7303,35.6496,35.7303,111821.0
2018-01-24 13:35:00,39.86,39.97,39.86,39.97,79371.0,35.7213,35.8199,35.7213,35.8199,79371.0
2018-01-24 13:40:00,39.96,40.0,39.89,39.98,56687.0,35.811,35.8468,35.7482,35.8289,56687.0
2018-01-24 13:45:00,39.99,40.02,39.95,39.97,38233.0,35.8378,35.8647,35.802,35.8199,38233.0
2018-01-24 13:50:00,39.98,40.08,39.93,40.08,224893.0,35.8289,35.9185,35.7841,35.9185,224893.0
2018-01-24 13:55:00,40.08,40.08,39.93,39.96,40092.0,35.9185,35.9185,35.7841,35.811,40092.0
2018-01-24 14:00:00,39.97,40.09,39.97,40.06,137376.0,35.8199,35.9275,35.8199,35.9006,137376.0
2018-01-24 14:05:00,40.06,40.12,40.01,40.07,53970.0,35.9006,35.9543,35.8558,35.9095,53970.0
2018-01-24 14:10:00,40.06,40.15,40.06,40.12,51776.0,35.9006,35.9812,35.9006,35.9543,51776.0
2018-01-24 14:15:00,40.11,40.14,40.03,40.14,52771.0,35.9454,35.9723,35.8737,35.9723,52771.0
2018-01-24 14:20:00,40.14,40.15,40.1,40.1,35507.0,35.9723,35.9812,35.9364,35.9364,35507.0
2018-01-24 14:25:00,40.1,40.12,40.08,40.12,50626.0,35.9364,35.9543,35.9185,35.9543,50626.0
2018-01-24 14:30:00,40.11,40.11,40.03,40.03,116660.0,35.9454,35.9454,35.8737,35.8737,116660.0
2018-01-24 14:35:00,40.04,40.06,40.02,40.05,45389.0,35.8827,35.9006,35.8647,35.8916,45389.0
2018-01-24 14:40:00,40.05,40.1,40.03,40.04,63130.0,35.8916,35.9364,35.8737,35.8827,63130.0
2018-01-24 14:45:00,40.05,40.1,40.05,40.05,100778.0,35.8916,35.9364,35.8916,35.8916,100778.0
2018-01-24 14:50:00,40.06,40.06,39.99,39.99,66362.0,35.9006,35.9006,35.8378,35.8378,66362.0
2018-01-24 14:55:00,39.99,39.99,39.94,39.96,72557.0,35.8378,35.8378,35.793,35.811,72557.0
2018-01-24 15:00:00,39.95,39.96,39.85,39.86,63056.0,35.802,35.811,35.7124,35.7213,63056.0
2018-01-24 15:05:00,39.85,39.89,39.85,39.87,66834.0,35.7124,35.7482,35.7124,35.7303,66834.0
2018-01-24 15:10:00,39.87,39.89,39.8,39.84,105646.0,35.7303,35.7482,35.6676,35.7034,105646.0
2018-01-24 15:15:00,39.83,39.86,39.79,39.8,71806.0,35.6945,35.7213,35.6586,35.6676,71806.0
2018-01-24 15:20:00,39.8,39.81,39.78,39.78,59169.0,35.6676,35.6765,35.6496,35.6496,59169.0
2018-01-24 15:25:00,39.79,39.81,39.74,39.77,103000.0,35.6586,35.6765,35.6138,35.6407,103000.0
2018-01-24 15:30:00,39.78,39.8,39.71,39.73,138304.0,35.6496,35.6676,35.5869,35.6048,138304.0
2018-01-24 15:35:00,39.73,39.75,39.72,39.75,74570.0,35.6048,35.6228,35.5959,35.6228,74570.0
2018-01-24 15:40:00,39.74,39.75,39.69,39.73,193527.0,35.6138,35.6228,35.569,35.6048,193527.0
2018-01-24 15:45:00,39.73,39.86,39.72,39.8,204886.0,35.6048,35.7213,35.5959,35.6676,204886.0
2018-01-24 15:50:00,39.8,39.9,39.8,39.84,323514.0,35.6676,35.7572,35.6676,35.7034,323514.0
2018-01-24 15:55:00,39.84,39.85,39.77,39.82,602763.0,35.7034,35.7124,35.6407,35.6855,602763.0
2018-01-25 09:30:00,39.93,40.13,39.89,40.12,113218.0,35.7841,35.9633,35.7482,35.9543,113218.0
2018-01-25 09:35:00,40.12,40.18,40.04,40.05,78294.0,35.9543,36.0081,35.8827,35.8916,78294.0
2018-01-25 09:40:00,40.05,40.18,40.02,40.15,231633.0,35.8916,36.0081,35.8647,35.9812,231633.0
2018-01-25 09:45:00,40.14,40.2,40.11,40.17,69747.0,35.9723,36.026,35.9454,35.9992,69747.0
2018-01-25 09:50:00,40.17,40.17,40.03,40.09,136974.0,35.9992,35.9992,35.8737,35.9275,136974.0
2018-01-25 09:55:00,40.09,40.09,39.88,39.94,198760.0,35.9275,35.9275,35.7393,35.793,198760.0
2018-01-25 10:00:00,39.94,40.04,39.88,40.03,76742.0,35.793,35.8827,35.7393,35.8737,76742.0
2018-01-25 10:05:00,40.03,40.05,39.92,39.92,90339.0,35.8737,35.8916,35.7751,35.7751,90339.0
2018-01-25 10:10:00,39.92,39.94,39.86,39.91,79824.0,35.7751,35.793,35.7213,35.7661,79824.0
2018-01-25 10:15:00,39.91,40.02,39.91,40.0,134718.0,35.7661,35.8647,35.7661,35.8468,134718.0
2018-01-25 10:20:00,40.01,40.19,40.0,40.16,304760.0,35.8558,36.0171,35.8468,35.9902,304760.0
2018-01-25 10:25:00,40.16,40.19,40.13,40.16,195253.0,35.9902,36.0171,35.9633,35.9902,195253.0
2018-01-25 10:30:00,40.16,40.27,40.13,40.27,130573.0,35.9902,36.0888,35.9633,36.0888,130573.0
2018-01-25 10:35:00,40.26,40.28,40.19,40.2,66078.0,36.0798,36.0977,36.0171,36.026,66078.0
2018-01-25 10:40:00,40.19,40.22,40.18,40.2,182226.0,36.0171,36.044,36.0081,36.026,182226.0
2018-01-25 10:45:00,40.2,40.25,40.17,40.2,142737.0,36.026,36.0708,35.9992,36.026,142737.0
2018-01-25 10:50:00,40.2,40.26,40.19,40.23,99706.0,36.026,36.0798,36.0171,36.0529,99706.0
2018-01-25 10:55:00,40.23,40.23,40.14,40.16,161455.0,36.0529,36.0529,35.9723,35.9902,161455.0
2018-01-25 11:00:00,40.16,40.19,40.12,40.15,79176.0,35.9902,36.0171,35.9543,35.9812,79176.0
2018-01-25 11:05:00,40.16,40.22,40.15,40.2,81530.0,35.9902,36.044,35.9812,36.026,81530.0
2018-01-25 11:10:00,40.21,40.21,40.15,40.16,60213.0,36.035,36.035,35.9812,35.9902,60213.0
2018-01-25 11:15:00,40.17,40.17,40.13,40.15,52585.0,35.9992,35.9992,35.9633,35.9812,52585.0
2018-01-25 11:20:00,40.15,40.17,40.13,40.16,55828.0,35.9812,35.9992,35.9633,35.9902,55828.0
2018-01-25 11:25:00,40.16,40.22,40.16,40.18,63246.0,35.9902,36.044,35.9902,36.0081,63246.0
2018-01-25 11:30:00,40.18,40.2,40.15,40.17,71662.0,36.0081,36.026,35.9812,35.9992,71662.0
2018-01-25 11:35:00,40.17,40.2,40.17,40.17,24364.0,35.9992,36.026,35.9992,35.9992,24364.0
2018-01-25 11:40:00,40.17,40.18,40.1,40.13,82192.0,35.9992,36.0081,35.9364,35.9633,82192.0
2018-01-25 11:45:00,40.12,40.13,40.05,40.08,46359.0,35.9543,35.9633,35.8916,35.9185,46359.0
2018-01-25 11:50:00,40.08,40.12,40.07,40.12,57156.0,35.9185,35.9543,35.9095,35.9543,57156.0
2018-01-25 11:55:00,40.13,40.15,40.12,40.12,38168.0,35.9633,35.9812,35.9543,35.9543,38168.0
2018-01-25 12:00:00,40.12,40.18,40.12,40.15,52496.0,35.9543,36.0081,35.9543,35.9812,52496.0
2018-01-25 12:05:00,40.15,40.2,40.15,40.15,41272.0,35.9812,36.026,35.9812,35.9812,41272.0
2018-01-25 12:10:00,40.15,40.19,40.12,40.19,52654.0,35.9812,36.0171,35.9543,36.0171,52654.0
2018-01-25 12:15:00,40.19,40.2,40.15,40.15,36341.0,36.0171,36.026,35.9812,35.9812,36341.0
2018-01-25 12:20:00,40.15,40.16,40.09,40.12,68076.0,35.9812,35.9902,35.9275,35.9543,68076.0
2018-01-25 12:25:00,40.12,40.15,40.09,40.15,82895.0,35.9543,35.9812,35.9275,35.9812,82895.0
2018-01-25 12:30:00,40.15,40.15,40.07,40.13,72382.0,35.9812,35.9812,35.9095,35.9633,72382.0
2018-01-25 12:35:00,40.13,40.19,40.12,40.18,81943.0,35.9633,36.0171,35.9543,36.0081,81943.0
2018-01-25 12:40:00,40.17,40.22,40.14,40.16,111293.0,35.9992,36.044,35.9723,35.9902,111293.0
2018-01-25 12:45:00,40.16,40.18,40.14,40.16,22501.0,35.9902,36.0081,35.9723,35.9902,22501.0
2018-01-25 12:50:00,40.16,40.17,40.12,40.13,45127.0,35.9902,35.9992,35.9543,35.9633,45127.0
2018-01-25 12:55:00,40.14,40.17,40.13,40.17,49324.0,35.9723,35.9992,35.9633,35.9992,49324.0
2018-01-25 13:00:00,40.16,40.16,40.09,40.14,48761.0,35.9902,35.9902,35.9275,35.9723,48761.0
2018-01-25 13:05:00,40.14,40.21,40.12,40.18,85333.0,35.9723,36.035,35.9543,36.0081,85333.0
2018-01-25 13:10:00,40.19,40.2,40.15,40.2,108687.0,36.0171,36.026,35.9812,36.026,108687.0
2018-01-25 13:15:00,40.19,40.2,40.15,40.17,43328.0,36.0171,36.026,35.9812,35.9992,43328.0
2018-01-25 13:20:00,40.18,40.2,40.14,40.16,57612.0,36.0081,36.026,35.9723,35.9902,57612.0
2018-01-25 13:25:00,40.16,40.24,40.16,40.23,50567.0,35.9902,36.0619,35.9902,36.0529,50567.0
2018-01-25 13:30:00,40.23,40.25,40.22,40.23,35500.0,36.0529,36.0708,36.044,36.0529,35500.0
2018-01-25 13:35:00,40.23,40.41,40.22,40.39,104521.0,36.0529,36.2142,36.044,36.1963,104521.0
2018-01-25 13:40:00,40.39,40.39,40.32,40.34,35244.0,36.1963,36.1963,36.1336,36.1515,35244.0
2018-01-25 13:45:00,40.34,40.35,40.3,40.32,48855.0,36.1515,36.1605,36.1157,36.1336,48855.0
2018-01-25 13:50:00,40.32,40.38,40.32,40.36,80256.0,36.1336,36.1873,36.1336,36.1694,80256.0
2018-01-25 13:55:00,40.36,40.38,40.34,40.34,42410.0,36.1694,36.1873,36.1515,36.1515,42410.0
2018-01-25 14:00:00,40.34,40.36,40.28,40.3,68366.0,36.1515,36.1694,36.0977,36.1157,68366.0
2018-01-25 14:05:00,40.3,40.31,40.26,40.27,33996.0,36.1157,36.1246,36.0798,36.0888,33996.0
2018-01-25 14:10:00,40.27,40.27,40.2,40.25,78256.0,36.0888,36.0888,36.026,36.0708,78256.0
2018-01-25 14:15:00,40.25,40.28,40.24,40.26,67520.0,36.0708,36.0977,36.0619,36.0798,67520.0
2018-01-25 14:20:00,40.27,40.28,40.23,40.24,45066.0,36.0888,36.0977,36.0529,36.0619,45066.0
2018-01-25 14:25:00,40.25,40.28,40.22,40.28,76363.0,36.0708,36.0977,36.044,36.0977,76363.0
2018-01-25 14:30:00,40.29,40.3,40.26,40.26,43619.0,36.1067,36.1157,36.0798,36.0798,43619.0
2018-01-25 14:35:00,40.26,40.26,40.17,40.18,68963.0,36.0798,36.0798,35.9992,36.0081,68963.0
2018-01-25 14:40:00,40.18,40.2,40.16,40.2,63360.0,36.0081,36.026,35.9902,36.026,63360.0
2018-01-25 14:45:00,40.2,40.2,40.14,40.16,96834.0,36.026,36.026,35.9723,35.9902,96834.0
2018-01-25 14:50:00,40.16,40.17,40.02,40.05,120921.0,35.9902,35.9992,35.8647,35.8916,120921.0
2018-01-25 14:55:00,40.05,40.09,40.01,40.01,78172.0,35.8916,35.9275,35.8558,35.8558,78172.0
2018-01-25 15:00:00,40.02,40.07,39.97,40.05,135832.0,35.8647,35.9095,35.8199,35.8916,135832.0
2018-01-25 15:05:00,40.06,40.09,40.05,40.07,91717.0,35.9006,35.9275,35.8916,35.9095,91717.0
2018-01-25 15:10:00,40.07,40.08,40.03,40.06,145087.0,35.9095,35.9185,35.8737,35.9006,145087.0
2018-01-25 15:15:00,40.06,40.13,40.05,40.13,84828.0,35.9006,35.9633,35.8916,35.9633,84828.0
2018-01-25 15:20:00,40.13,40.16,40.12,40.15,105351.0,35.9633,35.9902,35.9543,35.9812,105351.0
2018-01-25 15:25:00,40.15,40.18,40.13,40.15,92566.0,35.9812,36.0081,35.9633,35.9812,92566.0
2018-01-25 15:30:00,40.15,40.15,40.08,40.09,126707.0,35.9812,35.9812,35.9185,35.9275,126707.0
2018-01-25 15:35:00,40.09,40.09,40.02,40.02,162132.0,35.9275,35.9275,35.8647,35.8647,162132.0
2018-01-25 15:40:00,40.02,40.06,40.01,40.05,149750.0,35.8647,35.9006,35.8558,35.8916,149750.0
2018-01-25 15:45:00,40.05,40.09,40.04,40.05,145075.0,35.8916,35.9275,35.8827,35.8916,145075.0
2018-01-25 15:50:00,40.04,40.08,40.0,40.01,221118.0,35.8827,35.9185,35.8468,35.8558,221118.0
2018-01-25 15:55:00,40.01,40.07,40.0,40.03,488594.0,35.8558,35.9095,35.8468,35.8737,488594.0
2018-01-26 09:30:00,40.31,40.34,40.11,40.28,164234.0,36.1246,36.1515,35.9454,36.0977,164234.0
2018-01-26 09:35:00,40.29,40.32,40.04,40.09,165367.0,36.1067,36.1336,35.8827,35.9275,165367.0
2018-01-26 09:40:00,40.08,40.13,40.01,40.03,216562.0,35.9185,35.9633,35.8558,35.8737,216562.0
2018-01-26 09:45:00,40.04,40.08,39.92,40.03,175198.0,35.8827,35.9185,35.7751,35.8737,175198.0
2018-01-26 09:50:00,40.02,40.21,40.01,40.2,55050.0,35.8647,36.035,35.8558,36.026,55050.0
2018-01-26 09:55:00,40.2,40.26,40.14,40.15,126239.0,36.026,36.0798,35.9723,35.9812,126239.0
2018-01-26 10:00:00,40.14,40.25,40.13,40.23,86838.0,35.9723,36.0708,35.9633,36.0529,86838.0
2018-01-26 10:05:00,40.22,40.22,40.13,40.22,73124.0,36.044,36.044,35.9633,36.044,73124.0
2018-01-26 10:10:00,40.21,40.29,40.19,40.24,131078.0,36.035,36.1067,36.0171,36.0619,131078.0
2018-01-26 10:15:00,40.24,40.27,40.18,40.25,207144.0,36.0619,36.0888,36.0081,36.0708,207144.0
2018-01-26 10:20:00,40.25,40.27,40.19,40.21,194270.0,36.0708,36.0888,36.0171,36.035,194270.0
2018-01-26 10:25:00,40.22,40.26,40.2,40.22,96360.0,36.044,36.0798,36.026,36.044,96360.0
2018-01-26 10:30:00,40.23,40.29,40.2,40.29,86566.0,36.0529,36.1067,36.026,36.1067,86566.0
2018-01-26 10:35:00,40.29,40.37,40.27,40.37,81756.0,36.1067,36.1784,36.0888,36.1784,81756.0
2018-01-26 10:40:00,40.36,40.39,40.34,40.36,107742.0,36.1694,36.1963,36.1515,36.1694,107742.0
2018-01-26 10:45:00,40.36,40.41,40.35,40.41,65242.0,36.1694,36.2142,36.1605,36.2142,65242.0
2018-01-26 10:50:00,40.42,40.5,40.41,40.48,134312.0,36.2232,36.2949,36.2142,36.277,134312.0
2018-01-26 10:55:00,40.48,40.54,40.47,40.53,69017.0,36.277,36.3307,36.268,36.3218,69017.0
2018-01-26 11:00:00,40.54,40.54,40.49,40.52,59626.0,36.3307,36.3307,36.2859,36.3128,59626.0
2018-01-26 11:05:00,40.51,40.61,40.48,40.61,65044.0,36.3038,36.3935,36.277,36.3935,65044.0
2018-01-26 11:10:00,40.61,40.74,40.59,40.73,147208.0,36.3935,36.51,36.3755,36.501,147208.0
2018-01-26 11:15:00,40.73,40.84,40.7,40.7,232372.0,36.501,36.5996,36.4741,36.4741,232372.0
2018-01-26 11:20:00,40.7,40.77,40.65,40.75,91244.0,36.4741,36.5369,36.4293,36.5189,91244.0
2018-01-26 11:25:00,40.74,40.75,40.63,40.67,84435.0,36.51,36.5189,36.4114,36.4472,84435.0
2018-01-26 11:30:00,40.67,40.68,40.58,40.6,61135.0,36.4472,36.4562,36.3666,36.3845,61135.0
2018-01-26 11:35:00,40.59,40.62,40.57,40.6,46000.0,36.3755,36.4024,36.3576,36.3845,46000.0
2018-01-26 11:40:00,40.59,40.6,40.56,40.59,33931.0,36.3755,36.3845,36.3487,36.3755,33931.0
2018-01-26 11:45:00,40.59,40.61,40.58,40.58,40494.0,36.3755,36.3935,36.3666,36.3666,40494.0
2018-01-26 11:50:00,40.58,40.61,40.57,40.59,39029.0,36.3666,36.3935,36.3576,36.3755,39029.0
2018-01-26 11:55:00,40.59,40.63,40.58,40.63,50795.0,36.3755,36.4114,36.3666,36.4114,50795.0
2018-01-26 12:00:00,40.63,40.65,40.6,40.61,57299.0,36.4114,36.4293,36.3845,36.3935,57299.0
2018-01-26 12:05:00,40.6,40.61,40.56,40.59,69134.0,36.3845,36.3935,36.3487,36.3755,69134.0
2018-01-26 12:10:00,40.6,40.62,40.57,40.59,41628.0,36.3845,36.4024,36.3576,36.3755,41628.0
2018-01-26 12:15:00,40.59,40.63,40.58,40.61,39698.0,36.3755,36.4114,36.3666,36.3935,39698.0
2018-01-26 12:20:00,40.62,40.67,40.61,40.65,41963.0,36.4024,36.4472,36.3935,36.4293,41963.0
2018-01-26 12:25:00,40.64,40.67,40.63,40.64,23388.0,36.4204,36.4472,36.4114,36.4204,23388.0
2018-01-26 12:30:00,40.64,40.65,40.59,40.65,80509.0,36.4204,36.4293,36.3755,36.4293,80509.0
2018-01-26 12:35:00,40.64,40.65,40.63,40.64,14862.0,36.4204,36.4293,36.4114,36.4204,14862.0
2018-01-26 12:40:00,40.64,40.69,40.63,40.69,72141.0,36.4204,36.4652,36.4114,36.4652,72141.0
2018-01-26 12:45:00,40.7,40.73,40.68,40.73,39541.0,36.4741,36.501,36.4562,36.501,39541.0
2018-01-26 12:50:00,40.73,40.75,40.72,40.74,35338.0,36.501,36.5189,36.492,36.51,35338.0
2018-01-26 12:55:00,40.75,40.75,40.7,40.71,28613.0,36.5189,36.5189,36.4741,36.4831,28613.0
2018-01-26 13:00:00,40.71,40.77,40.7,40.77,44380.0,36.4831,36.5369,36.4741,36.5369,44380.0
2018-01-26 13:05:00,40.77,40.8,40.75,40.78,56047.0,36.5369,36.5637,36.5189,36.5458,56047.0
2018-01-26 13:10:00,40.77,40.79,40.77,40.78,27533.0,36.5369,36.5548,36.5369,36.5458,27533.0
2018-01-26 13:15:00,40.79,40.8,40.78,40.8,30013.0,36.5548,36.5637,36.5458,36.5637,30013.0
2018-01-26 13:20:00,40.8,40.85,40.79,40.82,62034.0,36.5637,36.6085,36.5548,36.5817,62034.0
2018-01-26 13:25:00,40.83,40.88,40.82,40.84,39989.0,36.5906,36.6354,36.5817,36.5996,39989.0
2018-01-26 13:30:00,40.84,40.85,40.83,40.84,17074.0,36.5996,36.6085,36.5906,36.5996,17074.0
2018-01-26 13:35:00,40.84,40.87,40.83,40.86,55431.0,36.5996,36.6265,36.5906,36.6175,55431.0
2018-01-26 13:40:00,40.86,40.86,40.81,40.83,31417.0,36.6175,36.6175,36.5727,36.5906,31417.0
2018-01-26 13:45:00,40.83,40.84,40.82,40.83,84831.0,36.5906,36.5996,36.5817,36.5906,84831.0
2018-01-26 13:50:00,40.83,40.83,40.81,40.82,27237.0,36.5906,36.5906,36.5727,36.5817,27237.0
2018-01-26 13:55:00,40.81,40.82,40.77,40.77,32427.0,36.5727,36.5817,36.5369,36.5369,32427.0
2018-01-26 14:00:00,40.78,40.8,40.75,40.75,39537.0,36.5458,36.5637,36.5189,36.5189,39537.0
2018-01-26 14:05:00,40.76,40.76,40.67,40.69,77992.0,36.5279,36.5279,36.4472,36.4652,77992.0
2018-01-26 14:10:00,40.69,40.73,40.68,40.73,69018.0,36.4652,36.501,36.4562,36.501,69018.0
2018-01-26 14:15:00,40.73,40.75,40.69,40.7,47391.0,36.501,36.5189,36.4652,36.4741,47391.0
2018-01-26 14:20:00,40.7,40.7,40.62,40.67,152231.0,36.4741,36.4741,36.4024,36.4472,152231.0
2018-01-26 14:25:00,40.66,40.76,40.59,40.6,124826.0,36.4383,36.5279,36.3755,36.3845,124826.0
2018-01-26 14:30:00,40.61,40.64,40.58,40.64,52684.0,36.3935,36.4204,36.3666,36.4204,52684.0
2018-01-26 14:35:00,40.65,40.68,40.56,40.57,119607.0,36.4293,36.4562,36.3487,36.3576,119607.0
2018-01-26 14:40:00,40.57,40.64,40.56,40.61,97027.0,36.3576,36.4204,36.3487,36.3935,97027.0
2018-01-26 14:45:00,40.62,40.66,40.61,40.62,53063.0,36.4024,36.4383,36.3935,36.4024,53063.0
2018-01-26 14:50:00,40.62,40.63,40.57,40.59,85581.0,36.4024,36.4114,36.3576,36.3755,85581.0
2018-01-26 14:55:00,40.59,40.61,40.55,40.59,80865.0,36.3755,36.3935,36.3397,36.3755,80865.0
2018-01-26 15:00:00,40.59,40.63,40.59,40.61,96825.0,36.3755,36.4114,36.3755,36.3935,96825.0
2018-01-26 15:05:00,40.61,40.63,40.6,40.62,66798.0,36.3935,36.4114,36.3845,36.4024,66798.0
2018-01-26 15:10:00,40.63,40.63,40.59,40.61,72242.0,36.4114,36.4114,36.3755,36.3935,72242.0
2018-01-26 15:15:00,40.61,40.72,40.6,40.71,153306.0,36.3935,36.492,36.3845,36.4831,153306.0
2018-01-26 15:20:00,40.71,40.71,40.68,40.69,54449.0,36.4831,36.4831,36.4562,36.4652,54449.0
2018-01-26 15:25:00,40.69,40.7,40.68,40.7,36872.0,36.4652,36.4741,36.4562,36.4741,36872.0
2018-01-26 15:30:00,40.7,40.76,40.69,40.74,111314.0,36.4741,36.5279,36.4652,36.51,111314.0
2018-01-26 15:35:00,40.75,40.79,40.73,40.79,96459.0,36.5189,36.5548,36.501,36.5548,96459.0
2018-01-26 15:40:00,40.79,40.8,40.77,40.79,125196.0,36.5548,36.5637,36.5369,36.5548,125196.0
2018-01-26 15:45:00,40.79,40.8,40.78,40.79,153924.0,36.5548,36.5637,36.5458,36.5548,153924.0
2018-01-26 15:50:00,40.79,40.87,40.78,40.87,293504.0,36.5548,36.6265,36.5458,36.6265,293504.0
2018-01-26 15:55:00,40.87,40.91,40.84,40.89,435130.0,36.6265,36.6623,36.5996,36.6444,435130.0
2018-01-29 09:30:00,40.59,40.84,40.57,40.83,120137.0,36.3755,36.5996,36.3576,36.5906,120137.0
2018-01-29 09:35:00,40.82,40.93,40.79,40.93,73742.0,36.5817,36.6802,36.5548,36.6802,73742.0
2018-01-29 09:40:00,40.93,41.07,40.85,41.03,199711.0,36.6802,36.8057,36.6085,36.7699,199711.0
2018-01-29 09:45:00,41.02,41.04,40.88,40.92,86960.0,36.7609,36.7788,36.6354,36.6713,86960.0
2018-01-29 09:50:00,40.93,40.95,40.79,40.87,102283.0,36.6802,36.6982,36.5548,36.6265,102283.0
2018-01-29 09:55:00,40.86,40.91,40.8,40.87,85198.0,36.6175,36.6623,36.5637,36.6265,85198.0
2018-01-29 10:00:00,40.87,40.87,40.76,40.78,65288.0,36.6265,36.6265,36.5279,36.5458,65288.0
2018-01-29 10:05:00,40.78,40.82,40.76,40.8,57419.0,36.5458,36.5817,36.5279,36.5637,57419.0
2018-01-29 10:10:00,40.81,40.87,40.81,40.84,43559.0,36.5727,36.6265,36.5727,36.5996,43559.0
2018-01-29 10:15:00,40.84,40.85,40.67,40.73,119908.0,36.5996,36.6085,36.4472,36.501,119908.0
2018-01-29 10:20:00,40.72,40.75,40.67,40.7,66636.0,36.492,36.5189,36.4472,36.4741,66636.0
2018-01-29 10:25:00,40.7,40.8,40.7,40.8,90541.0,36.4741,36.5637,36.4741,36.5637,90541.0
2018-01-29 10:30:00,40.8,40.84,40.72,40.84,89675.0,36.5637,36.5996,36.492,36.5996,89675.0
2018-01-29 10:35:00,40.84,40.84,40.7,40.72,88635.0,36.5996,36.5996,36.4741,36.492,88635.0
2018-01-29 10:40:00,40.72,40.76,40.66,40.69,107784.0,36.492,36.5279,36.4383,36.4652,107784.0
2018-01-29 10:45:00,40.69,40.72,40.66,40.68,36585.0,36.4652,36.492,36.4383,36.4562,36585.0
2018-01-29 10:50:00,40.69,40.71,40.68,40.7,39428.0,36.4652,36.4831,36.4562,36.4741,39428.0
2018-01-29 10:55:00,40.7,40.76,40.69,40.71,52144.0,36.4741,36.5279,36.4652,36.4831,52144.0
2018-01-29 11:00:00,40.71,40.72,40.64,40.68,100248.0,36.4831,36.492,36.4204,36.4562,100248.0
2018-01-29 11:05:00,40.68,40.69,40.61,40.65,85363.0,36.4562,36.4652,36.3935,36.4293,85363.0
2018-01-29 11:10:00,40.64,40.72,40.61,40.7,77498.0,36.4204,36.492,36.3935,36.4741,77498.0
2018-01-29 11:15:00,40.71,40.77,40.64,40.74,95928.0,36.4831,36.5369,36.4204,36.51,95928.0
2018-01-29 11:20:00,40.74,40.83,40.73,40.8,38843.0,36.51,36.5906,36.501,36.5637,38843.0
2018-01-29 11:25:00,40.81,40.83,40.75,40.77,60709.0,36.5727,36.5906,36.5189,36.5369,60709.0
2018-01-29 11:30:00,40.77,40.81,40.73,40.79,43695.0,36.5369,36.5727,36.501,36.5548,43695.0
2018-01-29 11:35:00,40.79,40.82,40.76,40.78,40577.0,36.5548,36.5817,36.5279,36.5458,40577.0
2018-01-29 11:40:00,40.77,40.83,40.73,40.83,33012.0,36.5369,36.5906,36.501,36.5906,33012.0
2018-01-29 11:45:00,40.84,40.87,40.8,40.8,36021.0,36.5996,36.6265,36.5637,36.5637,36021.0
2018-01-29 11:50:00,40.8,40.84,40.8,40.84,37626.0,36.5637,36.5996,36.5637,36.5996,37626.0
2018-01-29 11:55:00,40.83,40.84,40.77,40.82,56359.0,36.5906,36.5996,36.5369,36.5817,56359.0
2018-01-29 12:00:00,40.82,40.86,40.79,40.82,61407.0,36.5817,36.6175,36.5548,36.5817,61407.0
2018-01-29 12:05:00,40.83,40.9,40.82,40.9,30461.0,36.5906,36.6534,36.5817,36.6534,30461.0
2018-01-29 12:10:00,40.9,40.95,40.87,40.94,68319.0,36.6534,36.6982,36.6265,36.6892,68319.0
2018-01-29 12:15:00,40.93,40.98,40.9,40.94,25641.0,36.6802,36.725,36.6534,36.6892,25641.0
2018-01-29 12:20:00,40.94,40.97,40.9,40.92,20301.0,36.6892,36.7161,36.6534,36.6713,20301.0
2018-01-29 12:25:00,40.92,40.95,40.9,40.93,36404.0,36.6713,36.6982,36.6534,36.6802,36404.0
2018-01-29 12:30:00,40.93,40.96,40.9,40.94,33284.0,36.6802,36.7071,36.6534,36.6892,33284.0
2018-01-29 12:35:00,40.94,40.96,40.93,40.95,25048.0,36.6892,36.7071,36.6802,36.6982,25048.0
2018-01-29 12:40:00,40.95,40.96,40.9,40.91,31357.0,36.6982,36.7071,36.6534,36.6623,31357.0
2018-01-29 12:45:00,40.91,40.94,40.9,40.92,33303.0,36.6623,36.6892,36.6534,36.6713,33303.0
2018-01-29 12:50:00,40.93,40.97,40.92,40.95,27172.0,36.6802,36.7161,36.6713,36.6982,27172.0
2018-01-29 12:55:00,40.95,40.96,40.92,40.92,28955.0,36.6982,36.7071,36.6713,36.6713,28955.0
2018-01-29 13:00:00,40.93,40.95,40.91,40.94,16953.0,36.6802,36.6982,36.6623,36.6892,16953.0
2018-01-29 13:05:00,40.94,40.99,40.92,40.95,35644.0,36.6892,36.734,36.6713,36.6982,35644.0
2018-01-29 13:10:00,40.96,40.98,40.93,40.97,19716.0,36.7071,36.725,36.6802,36.7161,19716.0
2018-01-29 13:15:00,40.98,40.99,40.95,40.96,41083.0,36.725,36.734,36.6982,36.7071,41083.0
2018-01-29 13:20:00,40.96,40.96,40.89,40.89,41734.0,36.7071,36.7071,36.6444,36.6444,41734.0
2018-01-29 13:25:00,40.89,40.9,40.88,40.9,18814.0,36.6444,36.6534,36.6354,36.6534,18814.0
2018-01-29 13:30:00,40.9,40.9,40.85,40.86,28000.0,36.6534,36.6534,36.6085,36.6175,28000.0
2018-01-29 13:35:00,40.86,40.87,40.83,40.85,30805.0,36.6175,36.6265,36.5906,36.6085,30805.0
2018-01-29 13:40:00,40.85,40.88,40.84,40.85,53708.0,36.6085,36.6354,36.5996,36.6085,53708.0
2018-01-29 13:45:00,40.86,40.88,40.84,40.87,41395.0,36.6175,36.6354,36.5996,36.6265,41395.0
2018-01-29 13:50:00,40.86,40.87,40.84,40.87,50667.0,36.6175,36.6265,36.5996,36.6265,50667.0
2018-01-29 13:55:00,40.87,40.89,40.86,40.89,19351.0,36.6265,36.6444,36.6175,36.6444,19351.0
2018-01-29 14:00:00,40.89,40.93,40.88,40.9,52771.0,36.6444,36.6802,36.6354,36.6534,52771.0
2018-01-29 14:05:00,40.89,40.95,40.89,40.93,56942.0,36.6444,36.6982,36.6444,36.6802,56942.0
2018-01-29 14:10:00,40.93,40.94,40.9,40.92,77776.0,36.6802,36.6892,36.6534,36.6713,77776.0
2018-01-29 14:15:00,40.93,40.96,40.91,40.92,42816.0,36.6802,36.7071,36.6623,36.6713,42816.0
2018-01-29 14:20:00,40.93,40.96,40.91,40.91,59423.0,36.6802,36.7071,36.6623,36.6623,59423.0
2018-01-29 14:25:00,40.91,40.94,40.91,40.93,53480.0,36.6623,36.6892,36.6623,36.6802,53480.0
2018-01-29 14:30:00,40.93,40.94,40.88,40.88,44377.0,36.6802,36.6892,36.6354,36.6354,44377.0
2018-01-29 14:35:00,40.88,40.93,40.87,40.88,53495.0,36.6354,36.6802,36.6265,36.6354,53495.0
2018-01-29 14:40:00,40.87,40.89,40.86,40.86,33049.0,36.6265,36.6444,36.6175,36.6175,33049.0
2018-01-29 14:45:00,40.87,40.9,40.86,40.86,75771.0,36.6265,36.6534,36.6175,36.6175,75771.0
2018-01-29 14:50:00,40.86,40.91,40.86,40.91,42881.0,36.6175,36.6623,36.6175,36.6623,42881.0
2018-01-29 14:55:00,40.9,40.98,40.9,40.95,94879.0,36.6534,36.725,36.6534,36.6982,94879.0
2018-01-29 15:00:00,40.95,41.01,40.94,40.98,78396.0,36.6982,36.7519,36.6892,36.725,78396.0
2018-01-29 15:05:00,40.98,41.01,40.97,41.0,70433.0,36.725,36.7519,36.7161,36.743,70433.0
2018-01-29 15:10:00,41.0,41.01,40.96,40.98,114213.0,36.743,36.7519,36.7071,36.725,114213.0
2018-01-29 15:15:00,40.98,41.0,40.94,40.97,96383.0,36.725,36.743,36.6892,36.7161,96383.0
2018-01-29 15:20:00,40.97,40.97,40.91,40.94,88602.0,36.7161,36.7161,36.6623,36.6892,88602.0
2018-01-29 15:25:00,40.94,40.94,40.9,40.91,75319.0,36.6892,36.6892,36.6534,36.6623,75319.0
2018-01-29 15:30:00,40.91,40.93,40.86,40.88,92341.0,36.6623,36.6802,36.6175,36.6354,92341.0
2018-01-29 15:35:00,40.88,40.89,40.77,40.78,44062.0,36.6354,36.6444,36.5369,36.5458,44062.0
2018-01-29 15:40:00,40.78,40.79,40.7,40.72,128478.0,36.5458,36.5548,36.4741,36.492,128478.0
2018-01-29 15:45:00,40.71,40.73,40.66,40.68,133142.0,36.4831,36.501,36.4383,36.4562,133142.0
2018-01-29 15:50:00,40.66,40.82,40.66,40.8,179157.0,36.4383,36.5817,36.4383,36.5637,179157.0
2018-01-29 15:55:00,40.8,40.84,40.78,40.8,428541.0,36.5637,36.5996,36.5458,36.5637,428541.0
2018-01-30 09:30:00,40.72,41.34,40.72,41.16,330370.0,36.492,37.0477,36.492,36.8864,330370.0
2018-01-30 09:35:00,41.13,41.31,41.08,41.19,296500.0,36.8595,37.0208,36.8147,36.9132,296500.0
2018-01-30 09:40:00,41.19,41.2,41.03,41.15,240139.0,36.9132,36.9222,36.7699,36.8774,240139.0
2018-01-30 09:45:00,41.15,41.16,40.63,40.66,178090.0,36.8774,36.8864,36.4114,36.4383,178090.0
2018-01-30 09:50:00,40.66,40.79,40.62,40.66,271608.0,36.4383,36.5548,36.4024,36.4383,271608.0
2018-01-30 09:55:00,40.66,40.7,40.52,40.59,200673.0,36.4383,36.4741,36.3128,36.3755,200673.0
2018-01-30 10:00:00,40.6,40.64,40.52,40.59,84244.0,36.3845,36.4204,36.3128,36.3755,84244.0
2018-01-30 10:05:00,40.59,40.64,40.5,40.54,254289.0,36.3755,36.4204,36.2949,36.3307,254289.0
2018-01-30 10:10:00,40.54,40.6,40.49,40.6,61934.0,36.3307,36.3845,36.2859,36.3845,61934.0
2018-01-30 10:15:00,40.61,40.63,40.52,40.53,55284.0,36.3935,36.4114,36.3128,36.3218,55284.0
2018-01-30 10:20:00,40.52,40.59,40.49,40.5,188217.0,36.3128,36.3755,36.2859,36.2949,188217.0
2018-01-30 10:25:00,40.5,40.66,40.5,40.66,74231.0,36.2949,36.4383,36.2949,36.4383,74231.0
2018-01-30 10:30:00,40.66,40.74,40.64,40.7,57054.0,36.4383,36.51,36.4204,36.4741,57054.0
2018-01-30 10:35:00,40.71,40.71,40.6,40.61,48272.0,36.4831,36.4831,36.3845,36.3935,48272.0
2018-01-30 10:40:00,40.61,40.61,40.53,40.59,48877.0,36.3935,36.3935,36.3218,36.3755,48877.0
2018-01-30 10:45:00,40.59,40.6,40.53,40.55,54726.0,36.3755,36.3845,36.3218,36.3397,54726.0
2018-01-30 10:50:00,40.55,40.6,40.53,40.59,74092.0,36.3397,36.3845,36.3218,36.3755,74092.0
2018-01-30 10:55:00,40.59,40.73,40.58,40.73,64262.0,36.3755,36.501,36.3666,36.501,64262.0
2018-01-30 11:00:00,40.73,40.77,40.69,40.73,54602.0,36.501,36.5369,36.4652,36.501,54602.0
2018-01-30 11:05:00,40.73,40.73,40.65,40.72,64916.0,36.501,36.501,36.4293,36.492,64916.0
2018-01-30 11:10:00,40.73,40.75,40.67,40.73,54274.0,36.501,36.5189,36.4472,36.501,54274.0
2018-01-30 11:15:00,40.73,40.76,40.66,40.73,60864.0,36.501,36.5279,36.4383,36.501,60864.0
2018-01-30 11:20:00,40.73,40.74,40.6,40.63,163034.0,36.501,36.51,36.3845,36.4114,163034.0
2018-01-30 11:25:00,40.63,40.63,40.55,40.58,47916.0,36.4114,36.4114,36.3397,36.3666,47916.0
2018-01-30 11:30:00,40.59,40.62,40.49,40.61,101444.0,36.3755,36.4024,36.2859,36.3935,101444.0
2018-01-30 11:35:00,40.61,40.65,40.59,40.61,41939.0,36.3935,36.4293,36.3755,36.3935,41939.0
2018-01-30 11:40:00,40.61,40.68,40.59,40.63,71177.0,36.3935,36.4562,36.3755,36.4114,71177.0
2018-01-30 11:45:00,40.62,40.68,40.42,40.44,132857.0,36.4024,36.4562,36.2232,36.2411,132857.0
2018-01-30 11:50:00,40.43,40.51,40.43,40.47,43167.0,36.2322,36.3038,36.2322,36.268,43167.0
2018-01-30 11:55:00,40.47,40.63,40.46,40.5,45221.0,36.268,36.4114,36.259,36.2949,45221.0
2018-01-30 12:00:00,40.51,40.52,40.45,40.48,48981.0,36.3038,36.3128,36.2501,36.277,48981.0
2018-01-30 12:05:00,40.46,40.5,40.43,40.48,47525.0,36.259,36.2949,36.2322,36.277,47525.0
2018-01-30 12:10:00,40.48,40.54,40.47,40.51,36717.0,36.277,36.3307,36.268,36.3038,36717.0
2018-01-30 12:15:00,40.51,40.55,40.49,40.52,49884.0,36.3038,36.3397,36.2859,36.3128,49884.0
2018-01-30 12:20:00,40.51,40.52,40.39,40.41,56256.0,36.3038,36.3128,36.1963,36.2142,56256.0
2018-01-30 12:25:00,40.41,40.44,40.33,40.4,126158.0,36.2142,36.2411,36.1425,36.2053,126158.0
2018-01-30 12:30:00,40.4,40.45,40.38,40.41,117832.0,36.2053,36.2501,36.1873,36.2142,117832.0
2018-01-30 12:35:00,40.41,40.48,40.41,40.42,52540.0,36.2142,36.277,36.2142,36.2232,52540.0
2018-01-30 12:40:00,40.42,40.48,40.4,40.41,33335.0,36.2232,36.277,36.2053,36.2142,33335.0
2018-01-30 12:45:00,40.41,40.44,40.34,40.35,51734.0,36.2142,36.2411,36.1515,36.1605,51734.0
2018-01-30 12:50:00,40.34,40.36,40.32,40.33,70056.0,36.1515,36.1694,36.1336,36.1425,70056.0
2018-01-30 12:55:00,40.34,40.37,40.33,40.36,93058.0,36.1515,36.1784,36.1425,36.1694,93058.0
2018-01-30 13:00:00,40.36,40.37,40.3,40.31,61065.0,36.1694,36.1784,36.1157,36.1246,61065.0
2018-01-30 13:05:00,40.3,40.31,40.27,40.3,54118.0,36.1157,36.1246,36.0888,36.1157,54118.0
2018-01-30 13:10:00,40.3,40.31,40.26,40.26,57516.0,36.1157,36.1246,36.0798,36.0798,57516.0
2018-01-30 13:15:00,40.26,40.32,40.25,40.26,45600.0,36.0798,36.1336,36.0708,36.0798,45600.0
2018-01-30 13:20:00,40.27,40.32,40.25,40.25,35980.0,36.0888,36.1336,36.0708,36.0708,35980.0
2018-01-30 13:25:00,40.25,40.3,40.24,40.3,52652.0,36.0708,36.1157,36.0619,36.1157,52652.0
2018-01-30 13:30:00,40.29,40.31,40.25,40.3,46610.0,36.1067,36.1246,36.0708,36.1157,46610.0
2018-01-30 13:35:00,40.3,40.36,40.28,40.34,41074.0,36.1157,36.1694,36.0977,36.1515,41074.0
2018-01-30 13:40:00,40.35,40.44,40.34,40.43,46550.0,36.1605,36.2411,36.1515,36.2322,46550.0
2018-01-30 13:45:00,40.43,40.46,40.42,40.45,58213.0,36.2322,36.259,36.2232,36.2501,58213.0
2018-01-30 13:50:00,40.44,40.47,40.42,40.45,102184.0,36.2411,36.268,36.2232,36.2501,102184.0
2018-01-30 13:55:00,40.45,40.47,40.41,40.43,102444.0,36.2501,36.268,36.2142,36.2322,102444.0
2018-01-30 14:00:00,40.44,40.46,40.35,40.36,126926.0,36.2411,36.259,36.1605,36.1694,126926.0
2018-01-30 14:05:00,40.35,40.41,40.33,40.39,189509.0,36.1605,36.2142,36.1425,36.1963,189509.0
2018-01-30 14:10:00,40.39,40.41,40.32,40.4,37940.0,36.1963,36.2142,36.1336,36.2053,37940.0
2018-01-30 14:15:00,40.4,40.41,40.36,40.39,41470.0,36.2053,36.2142,36.1694,36.1963,41470.0
2018-01-30 14:20:00,40.4,40.41,40.32,40.32,58230.0,36.2053,36.2142,36.1336,36.1336,58230.0
2018-01-30 14:25:00,40.3,40.38,40.3,40.38,49835.0,36.1157,36.1873,36.1157,36.1873,49835.0
2018-01-30 14:30:00,40.38,40.4,40.33,40.33,52768.0,36.1873,36.2053,36.1425,36.1425,52768.0
2018-01-30 14:35:00,40.34,40.36,40.24,40.25,183636.0,36.1515,36.1694,36.0619,36.0708,183636.0
2018-01-30 14:40:00,40.25,40.26,40.19,40.26,129889.0,36.0708,36.0798,36.0171,36.0798,129889.0
2018-01-30 14:45:00,40.26,40.36,40.25,40.35,40094.0,36.0798,36.1694,36.0708,36.1605,40094.0
2018-01-30 14:50:00,40.36,40.37,40.29,40.37,47282.0,36.1694,36.1784,36.1067,36.1784,47282.0
2018-01-30 14:55:00,40.36,40.39,40.33,40.36,25957.0,36.1694,36.1963,36.1425,36.1694,25957.0
2018-01-30 15:00:00,40.35,40.38,40.32,40.33,86719.0,36.1605,36.1873,36.1336,36.1425,86719.0
2018-01-30 15:05:00,40.33,40.34,40.29,40.3,62773.0,36.1425,36.1515,36.1067,36.1157,62773.0
2018-01-30 15:10:00,40.3,40.33,40.29,40.33,158925.0,36.1157,36.1425,36.1067,36.1425,158925.0
2018-01-30 15:15:00,40.33,40.36,40.3,40.36,112344.0,36.1425,36.1694,36.1157,36.1694,112344.0
2018-01-30 15:20:00,40.36,40.43,40.35,40.41,76865.0,36.1694,36.2322,36.1605,36.2142,76865.0
2018-01-30 15:25:00,40.41,40.5,40.41,40.5,64430.0,36.2142,36.2949,36.2142,36.2949,64430.0
2018-01-30 15:30:00,40.5,40.53,40.47,40.51,98200.0,36.2949,36.3218,36.268,36.3038,98200.0
2018-01-30 15:35:00,40.51,40.57,40.5,40.54,381668.0,36.3038,36.3576,36.2949,36.3307,381668.0
2018-01-30 15:40:00,40.53,40.54,40.47,40.48,129266.0,36.3218,36.3307,36.268,36.277,129266.0
2018-01-30 15:45:00,40.48,40.52,40.47,40.5,130564.0,36.277,36.3128,36.268,36.2949,130564.0
2018-01-30 15:50:00,40.49,40.49,40.42,40.42,152442.0,36.2859,36.2859,36.2232,36.2232,152442.0
2018-01-30 15:55:00,40.42,40.46,40.39,40.41,281931.0,36.2232,36.259,36.1963,36.2142,281931.0
2018-01-31 09:30:00,40.48,40.62,40.36,40.59,194210.0,36.277,36.4024,36.1694,36.3755,194210.0
2018-01-31 09:35:00,40.6,40.77,40.57,40.66,190441.0,36.3845,36.5369,36.3576,36.4383,190441.0
2018-01-31 09:40:00,40.65,40.66,40.47,40.5,119387.0,36.4293,36.4383,36.268,36.2949,119387.0
2018-01-31 09:45:00,40.49,40.55,40.42,40.46,75228.0,36.2859,36.3397,36.2232,36.259,75228.0
2018-01-31 09:50:00,40.47,40.51,40.43,40.47,69247.0,36.268,36.3038,36.2322,36.268,69247.0
2018-01-31 09:55:00,40.48,40.58,40.47,40.55,69921.0,36.277,36.3666,36.268,36.3397,69921.0
2018-01-31 10:00:00,40.54,40.65,40.52,40.6,243010.0,36.3307,36.4293,36.3128,36.3845,243010.0
2018-01-31 10:05:00,40.6,40.67,40.6,40.61,94802.0,36.3845,36.4472,36.3845,36.3935,94802.0
2018-01-31 10:10:00,40.61,40.65,40.53,40.63,183990.0,36.3935,36.4293,36.3218,36.4114,183990.0
2018-01-31 10:15:00,40.63,40.63,40.46,40.47,112989.0,36.4114,36.4114,36.259,36.268,112989.0
2018-01-31 10:20:00,40.47,40.62,40.47,40.61,59293.0,36.268,36.4024,36.268,36.3935,59293.0
2018-01-31 10:25:00,40.61,40.62,40.49,40.56,47719.0,36.3935,36.4024,36.2859,36.3487,47719.0
2018-01-31 10:30:00,40.55,40.61,40.5,40.6,69345.0,36.3397,36.3935,36.2949,36.3845,69345.0
2018-01-31 10:35:00,40.6,40.61,40.53,40.57,76742.0,36.3845,36.3935,36.3218,36.3576,76742.0
2018-01-31 10:40:00,40.57,40.58,40.47,40.47,129418.0,36.3576,36.3666,36.268,36.268,129418.0
2018-01-31 10:45:00,40.48,40.49,40.44,40.48,77515.0,36.277,36.2859,36.2411,36.277,77515.0
2018-01-31 10:50:00,40.48,40.7,40.47,40.63,217092.0,36.277,36.4741,36.268,36.4114,217092.0
2018-01-31 10:55:00,40.6,40.62,40.43,40.47,65563.0,36.3845,36.4024,36.2322,36.268,65563.0
2018-01-31 11:00:00,40.47,40.49,40.43,40.48,45828.0,36.268,36.2859,36.2322,36.277,45828.0
2018-01-31 11:05:00,40.48,40.58,40.47,40.53,64297.0,36.277,36.3666,36.268,36.3218,64297.0
2018-01-31 11:10:00,40.53,40.61,40.51,40.6,40696.0,36.3218,36.3935,36.3038,36.3845,40696.0
2018-01-31 11:15:00,40.6,40.63,40.54,40.56,164872.0,36.3845,36.4114,36.3307,36.3487,164872.0
2018-01-31 11:20:00,40.55,40.58,40.52,40.54,59691.0,36.3397,36.3666,36.3128,36.3307,59691.0
2018-01-31 11:25:00,40.55,40.58,40.52,40.57,68613.0,36.3397,36.3666,36.3128,36.3576,68613.0
2018-01-31 11:30:00,40.57,40.59,40.54,40.58,70057.0,36.3576,36.3755,36.3307,36.3666,70057.0
2018-01-31 11:35:00,40.58,40.58,40.51,40.55,59303.0,36.3666,36.3666,36.3038,36.3397,59303.0
2018-01-31 11:40:00,40.56,40.6,40.54,40.54,63062.0,36.3487,36.3845,36.3307,36.3307,63062.0
2018-01-31 11:45:00,40.55,40.57,40.53,40.54,115265.0,36.3397,36.3576,36.3218,36.3307,115265.0
2018-01-31 11:50:00,40.54,40.55,40.48,40.48,45040.0,36.3307,36.3397,36.277,36.277,45040.0
2018-01-31 11:55:00,40.48,40.58,40.48,40.58,375930.0,36.277,36.3666,36.277,36.3666,375930.0
2018-01-31 12:00:00,40.57,40.62,40.55,40.62,235028.0,36.3576,36.4024,36.3397,36.4024,235028.0
2018-01-31 12:05:00,40.62,40.68,40.58,40.62,96481.0,36.4024,36.4562,36.3666,36.4024,96481.0
2018-01-31 12:10:00,40.63,40.77,40.62,40.77,84037.0,36.4114,36.5369,36.4024,36.5369,84037.0
2018-01-31 12:15:00,40.77,40.77,40.69,40.73,35038.0,36.5369,36.5369,36.4652,36.501,35038.0
2018-01-31 12:20:00,40.74,40.85,40.73,40.83,76108.0,36.51,36.6085,36.501,36.5906,76108.0
2018-01-31 12:25:00,40.83,40.84,40.78,40.8,38712.0,36.5906,36.5996,36.5458,36.5637,38712.0
2018-01-31 12:30:00,40.8,40.89,40.79,40.89,113934.0,36.5637,36.6444,36.5548,36.6444,113934.0
2018-01-31 12:35:00,40.89,40.97,40.88,40.95,79634.0,36.6444,36.7161,36.6354,36.6982,79634.0
2018-01-31 12:40:00,40.95,40.96,40.9,40.95,97841.0,36.6982,36.7071,36.6534,36.6982,97841.0
2018-01-31 12:45:00,40.96,41.07,40.95,41.05,145216.0,36.7071,36.8057,36.6982,36.7878,145216.0
2018-01-31 12:50:00,41.05,41.1,40.94,40.98,125698.0,36.7878,36.8326,36.6892,36.725,125698.0
2018-01-31 12:55:00,40.99,41.02,40.97,41.0,63593.0,36.734,36.7609,36.7161,36.743,63593.0
2018-01-31 13:00:00,40.99,41.06,40.88,40.93,120196.0,36.734,36.7967,36.6354,36.6802,120196.0
2018-01-31 13:05:00,40.92,40.95,40.82,40.82,59835.0,36.6713,36.6982,36.5817,36.5817,59835.0
2018-01-31 13:10:00,40.82,40.94,40.82,40.92,50165.0,36.5817,36.6892,36.5817,36.6713,50165.0
2018-01-31 13:15:00,40.92,40.95,40.71,40.82,80483.0,36.6713,36.6982,36.4831,36.5817,80483.0
2018-01-31 13:20:00,40.82,40.9,40.82,40.85,58532.0,36.5817,36.6534,36.5817,36.6085,58532.0
2018-01-31 13:25:00,40.84,40.88,40.72,40.86,73064.0,36.5996,36.6354,36.492,36.6175,73064.0
2018-01-31 13:30:00,40.87,40.98,40.84,40.98,92877.0,36.6265,36.725,36.5996,36.725,92877.0
2018-01-31 13:35:00,40.98,41.0,40.91,40.98,101530.0,36.725,36.743,36.6623,36.725,101530.0
2018-01-31 13:40:00,40.98,40.98,40.82,40.84,178644.0,36.725,36.725,36.5817,36.5996,178644.0
2018-01-31 13:45:00,40.83,40.85,40.7,40.73,98899.0,36.5906,36.6085,36.4741,36.501,98899.0
2018-01-31 13:50:00,40.73,40.85,40.7,40.84,93833.0,36.501,36.6085,36.4741,36.5996,93833.0
2018-01-31 13:55:00,40.85,40.86,40.66,40.74,106582.0,36.6085,36.6175,36.4383,36.51,106582.0
2018-01-31 14:00:00,40.74,40.93,40.74,40.77,91602.0,36.51,36.6802,36.51,36.5369,91602.0
2018-01-31 14:05:00,40.77,40.84,40.73,40.8,68022.0,36.5369,36.5996,36.501,36.5637,68022.0
2018-01-31 14:10:00,40.8,40.85,40.74,40.79,93707.0,36.5637,36.6085,36.51,36.5548,93707.0
2018-01-31 14:15:00,40.79,40.86,40.75,40.77,75748.0,36.5548,36.6175,36.5189,36.5369,75748.0
2018-01-31 14:20:00,40.77,40.79,40.67,40.67,108463.0,36.5369,36.5548,36.4472,36.4472,108463.0
2018-01-31 14:25:00,40.67,40.71,40.65,40.68,200922.0,36.4472,36.4831,36.4293,36.4562,200922.0
2018-01-31 14:30:00,40.68,40.83,40.66,40.82,176420.0,36.4562,36.5906,36.4383,36.5817,176420.0
2018-01-31 14:35:00,40.81,40.87,40.72,40.77,132977.0,36.5727,36.6265,36.492,36.5369,132977.0
2018-01-31 14:40:00,40.78,40.86,40.76,40.8,81305.0,36.5458,36.6175,36.5279,36.5637,81305.0
2018-01-31 14:45:00,40.81,40.86,40.75,40.77,118744.0,36.5727,36.6175,36.5189,36.5369,118744.0
2018-01-31 14:50:00,40.77,40.82,40.65,40.7,122932.0,36.5369,36.5817,36.4293,36.4741,122932.0
2018-01-31 14:55:00,40.7,40.76,40.66,40.75,122988.0,36.4741,36.5279,36.4383,36.5189,122988.0
2018-01-31 15:00:00,40.75,40.83,40.68,40.72,108424.0,36.5189,36.5906,36.4562,36.492,108424.0
2018-01-31 15:05:00,40.73,40.8,40.68,40.8,115094.0,36.501,36.5637,36.4562,36.5637,115094.0
2018-01-31 15:10:00,40.8,40.86,40.75,40.84,163345.0,36.5637,36.6175,36.5189,36.5996,163345.0
2018-01-31 15:15:00,40.84,40.86,40.79,40.83,180425.0,36.5996,36.6175,36.5548,36.5906,180425.0
2018-01-31 15:20:00,40.83,40.95,40.81,40.87,243272.0,36.5906,36.6982,36.5727,36.6265,243272.0
2018-01-31 15:25:00,40.87,40.93,40.84,40.9,178891.0,36.6265,36.6802,36.5996,36.6534,178891.0
2018-01-31 15:30:00,40.91,40.91,40.75,40.77,201275.0,36.6623,36.6623,36.5189,36.5369,201275.0
2018-01-31 15:35:00,40.77,40.78,40.58,40.6,407934.0,36.5369,36.5458,36.3666,36.3845,407934.0
2018-01-31 15:40:00,40.6,40.61,40.43,40.58,538486.0,36.3845,36.3935,36.2322,36.3666,538486.0
2018-01-31 15:45:00,40.59,40.67,40.58,40.62,284941.0,36.3755,36.4472,36.3666,36.4024,284941.0
2018-01-31 15:50:00,40.61,40.62,40.55,40.61,374279.0,36.3935,36.4024,36.3397,36.3935,374279.0
2018-01-31 15:55:00,40.61,40.65,40.54,40.59,757723.0,36.3935,36.4293,36.3307,36.3755,757723.0
2018-02-01 09:30:00,45.32,46.09,45.21,45.79,2462308.0,40.6144,41.3045,40.5158,41.0356,2462308.0
2018-02-01 09:35:00,45.8,46.22,45.45,45.47,1493454.0,41.0446,41.421,40.7309,40.7489,1493454.0
2018-02-01 09:40:00,45.49,46.17,45.48,46.16,1446038.0,40.7668,41.3762,40.7578,41.3672,1446038.0
2018-02-01 09:45:00,46.11,46.43,46.02,46.06,885576.0,41.3224,41.6092,41.2417,41.2776,885576.0
2018-02-01 09:50:00,46.06,46.1,45.92,46.0,669130.0,41.2776,41.3134,41.1521,41.2238,669130.0
2018-02-01 09:55:00,46.0,46.08,45.81,45.9,704842.0,41.2238,41.2955,41.0536,41.1342,704842.0
2018-02-01 10:00:00,45.9,46.19,45.82,46.0,845053.0,41.1342,41.3941,41.0625,41.2238,845053.0
2018-02-01 10:05:00,46.0,46.16,45.86,46.16,728601.0,41.2238,41.3672,41.0984,41.3672,728601.0
2018-02-01 10:10:00,46.15,46.3,46.1,46.19,556740.0,41.3582,41.4927,41.3134,41.3941,556740.0
2018-02-01 10:15:00,46.19,46.49,46.18,46.27,657787.0,41.3941,41.6629,41.3851,41.4658,657787.0
2018-02-01 10:20:00,46.26,46.36,46.22,46.28,588261.0,41.4568,41.5464,41.421,41.4748,588261.0
2018-02-01 10:25:00,46.28,46.44,46.24,46.35,766481.0,41.4748,41.6181,41.4389,41.5375,766481.0
2018-02-01 10:30:00,46.35,46.4,46.03,46.3,574495.0,41.5375,41.5823,41.2507,41.4927,574495.0
2018-02-01 10:35:00,46.3,46.4,46.25,46.37,346494.0,41.4927,41.5823,41.4479,41.5554,346494.0
2018-02-01 10:40:00,46.37,46.63,46.36,46.61,729997.0,41.5554,41.7884,41.5464,41.7705,729997.0
2018-02-01 10:45:00,46.61,46.75,46.52,46.7,488549.0,41.7705,41.896,41.6898,41.8511,488549.0
2018-02-01 10:50:00,46.7,46.79,46.62,46.79,377486.0,41.8511,41.9318,41.7794,41.9318,377486.0
2018-02-01 10:55:00,46.79,46.94,46.72,46.78,350176.0,41.9318,42.0662,41.8691,41.9228,350176.0
2018-02-01 11:00:00,46.78,46.87,46.71,46.85,286600.0,41.9228,42.0035,41.8601,41.9856,286600.0
2018-02-01 11:05:00,46.86,46.87,46.68,46.77,335808.0,41.9945,42.0035,41.8332,41.9139,335808.0
2018-02-01 11:10:00,46.75,46.86,46.75,46.8,355916.0,41.896,41.9945,41.896,41.9408,355916.0
2018-02-01 11:15:00,46.8,46.85,46.71,46.75,180653.0,41.9408,41.9856,41.8601,41.896,180653.0
2018-02-01 11:20:00,46.75,46.77,46.5,46.51,386319.0,41.896,41.9139,41.6719,41.6809,386319.0
2018-02-01 11:25:00,46.5,46.58,46.25,46.3,466117.0,41.6719,41.7436,41.4479,41.4927,466117.0
2018-02-01 11:30:00,46.3,46.37,46.2,46.31,285775.0,41.4927,41.5554,41.4031,41.5016,285775.0
2018-02-01 11:35:00,46.29,46.37,46.21,46.25,161493.0,41.4837,41.5554,41.412,41.4479,161493.0
2018-02-01 11:40:00,46.25,46.5,46.22,46.45,210542.0,41.4479,41.6719,41.421,41.6271,210542.0
2018-02-01 11:45:00,46.46,46.5,46.31,46.33,137461.0,41.6361,41.6719,41.5016,41.5196,137461.0
2018-02-01 11:50:00,46.32,46.41,46.26,46.35,97925.0,41.5106,41.5913,41.4568,41.5375,97925.0
2018-02-01 11:55:00,46.35,46.49,46.34,46.43,132589.0,41.5375,41.6629,41.5285,41.6092,132589.0
2018-02-01 12:00:00,46.43,46.51,46.36,46.42,206062.0,41.6092,41.6809,41.5464,41.6002,206062.0
2018-02-01 12:05:00,46.43,46.52,46.37,46.44,174883.0,41.6092,41.6898,41.5554,41.6181,174883.0
2018-02-01 12:10:00,46.43,46.47,46.28,46.32,151078.0,41.6092,41.645,41.4748,41.5106,151078.0
2018-02-01 12:15:00,46.32,46.45,46.3,46.41,151960.0,41.5106,41.6271,41.4927,41.5913,151960.0
2018-02-01 12:20:00,46.42,46.42,46.26,46.29,158430.0,41.6002,41.6002,41.4568,41.4837,158430.0
2018-02-01 12:25:00,46.28,46.3,46.17,46.24,169235.0,41.4748,41.4927,41.3762,41.4389,169235.0
2018-02-01 12:30:00,46.24,46.43,46.16,46.42,144297.0,41.4389,41.6092,41.3672,41.6002,144297.0
2018-02-01 12:35:00,46.42,46.47,46.28,46.29,93243.0,41.6002,41.645,41.4748,41.4837,93243.0
2018-02-01 12:40:00,46.29,46.39,46.27,46.37,106600.0,41.4837,41.5733,41.4658,41.5554,106600.0
2018-02-01 12:45:00,46.36,46.5,46.35,46.45,173022.0,41.5464,41.6719,41.5375,41.6271,173022.0
2018-02-01 12:50:00,46.44,46.46,46.33,46.45,166274.0,41.6181,41.6361,41.5196,41.6271,166274.0
2018-02-01 12:55:00,46.45,46.45,46.35,46.44,197593.0,41.6271,41.6271,41.5375,41.6181,197593.0
2018-02-01 13:00:00,46.44,46.65,46.43,46.63,179117.0,41.6181,41.8063,41.6092,41.7884,179117.0
2018-02-01 13:05:00,46.64,46.74,46.61,46.65,132228.0,41.7974,41.887,41.7705,41.8063,132228.0
2018-02-01 13:10:00,46.65,46.76,46.59,46.62,177762.0,41.8063,41.9049,41.7526,41.7794,177762.0
2018-02-01 13:15:00,46.62,46.76,46.61,46.74,132969.0,41.7794,41.9049,41.7705,41.887,132969.0
2018-02-01 13:20:00,46.74,46.88,46.67,46.82,240112.0,41.887,42.0125,41.8243,41.9587,240112.0
2018-02-01 13:25:00,46.82,46.9,46.8,46.87,243799.0,41.9587,42.0304,41.9408,42.0035,243799.0
2018-02-01 13:30:00,46.88,46.99,46.82,46.84,293609.0,42.0125,42.111,41.9587,41.9766,293609.0
2018-02-01 13:35:00,46.84,46.93,46.78,46.89,198826.0,41.9766,42.0573,41.9228,42.0214,198826.0
2018-02-01 13:40:00,46.89,46.95,46.79,46.8,402150.0,42.0214,42.0752,41.9318,41.9408,402150.0
2018-02-01 13:45:00,46.8,46.84,46.69,46.76,254320.0,41.9408,41.9766,41.8422,41.9049,254320.0
2018-02-01 13:50:00,46.78,46.9,46.75,46.75,112861.0,41.9228,42.0304,41.896,41.896,112861.0
2018-02-01 13:55:00,46.75,46.77,46.6,46.62,156092.0,41.896,41.9139,41.7615,41.7794,156092.0
2018-02-01 14:00:00,46.61,46.78,46.61,46.63,162280.0,41.7705,41.9228,41.7705,41.7884,162280.0
2018-02-01 14:05:00,46.63,46.65,46.55,46.64,181226.0,41.7884,41.8063,41.7167,41.7974,181226.0
2018-02-01 14:10:00,46.63,46.64,46.54,46.55,135316.0,41.7884,41.7974,41.7078,41.7167,135316.0
2018-02-01 14:15:00,46.55,46.64,46.47,46.55,187218.0,41.7167,41.7974,41.645,41.7167,187218.0
2018-02-01 14:20:00,46.55,46.57,46.24,46.27,239852.0,41.7167,41.7346,41.4389,41.4658,239852.0
2018-02-01 14:25:00,46.28,46.38,46.26,46.35,173226.0,41.4748,41.5644,41.4568,41.5375,173226.0
2018-02-01 14:30:00,46.35,46.48,46.34,46.44,188251.0,41.5375,41.654,41.5285,41.6181,188251.0
2018-02-01 14:35:00,46.43,46.56,46.43,46.52,143936.0,41.6092,41.7257,41.6092,41.6898,143936.0
2018-02-01 14:40:00,46.52,46.66,46.51,46.6,265516.0,41.6898,41.8153,41.6809,41.7615,265516.0
2018-02-01 14:45:00,46.61,46.62,46.51,46.56,183852.0,41.7705,41.7794,41.6809,41.7257,183852.0
2018-02-01 14:50:00,46.55,46.66,46.51,46.65,163376.0,41.7167,41.8153,41.6809,41.8063,163376.0
2018-02-01 14:55:00,46.65,46.72,46.48,46.53,212131.0,41.8063,41.8691,41.654,41.6988,212131.0
2018-02-01 15:00:00,46.52,46.57,46.39,46.41,155583.0,41.6898,41.7346,41.5733,41.5913,155583.0
2018-02-01 15:05:00,46.4,46.41,46.27,46.27,239210.0,41.5823,41.5913,41.4658,41.4658,239210.0
2018-02-01 15:10:00,46.27,46.39,46.25,46.3,170772.0,41.4658,41.5733,41.4479,41.4927,170772.0
2018-02-01 15:15:00,46.3,46.31,46.21,46.23,234527.0,41.4927,41.5016,41.412,41.4299,234527.0
2018-02-01 15:20:00,46.22,46.27,46.17,46.2,218780.0,41.421,41.4658,41.3762,41.4031,218780.0
2018-02-01 15:25:00,46.2,46.27,46.17,46.17,291523.0,41.4031,41.4658,41.3762,41.3762,291523.0
2018-02-01 15:30:00,46.17,46.36,46.07,46.33,418303.0,41.3762,41.5464,41.2866,41.5196,418303.0
2018-02-01 15:35:00,46.34,46.36,46.11,46.11,359042.0,41.5285,41.5464,41.3224,41.3224,359042.0
2018-02-01 15:40:00,46.11,46.17,46.02,46.14,450125.0,41.3224,41.3762,41.2417,41.3493,450125.0
2018-02-01 15:45:00,46.14,46.36,46.12,46.29,459283.0,41.3493,41.5464,41.3314,41.4837,459283.0
2018-02-01 15:50:00,46.28,46.36,46.19,46.26,769579.0,41.4748,41.5464,41.3941,41.4568,769579.0
2018-02-01 15:55:00,46.25,46.36,46.16,46.2,997003.0,41.4479,41.5464,41.3672,41.4031,997003.0
2018-02-02 09:30:00,45.31,45.99,45.05,45.9,892533.0,40.6055,41.2149,40.3725,41.1342,892533.0
2018-02-02 09:35:00,45.89,46.24,45.83,46.12,467932.0,41.1252,41.4389,41.0715,41.3314,467932.0
2018-02-02 09:40:00,46.11,46.14,46.0,46.06,209031.0,41.3224,41.3493,41.2238,41.2776,209031.0
2018-02-02 09:45:00,46.07,46.18,45.88,45.93,193165.0,41.2866,41.3851,41.1163,41.1611,193165.0
2018-02-02 09:50:00,45.94,45.94,45.75,45.77,255347.0,41.1701,41.1701,40.9998,41.0177,255347.0
2018-02-02 09:55:00,45.78,45.86,45.76,45.84,160487.0,41.0267,41.0984,41.0087,41.0804,160487.0
2018-02-02 10:00:00,45.83,45.84,45.61,45.67,248582.0,41.0715,41.0804,40.8743,40.9281,248582.0
2018-02-02 10:05:00,45.68,45.74,45.57,45.61,196397.0,40.937,40.9908,40.8385,40.8743,196397.0
2018-02-02 10:10:00,45.6,45.61,45.46,45.48,246506.0,40.8654,40.8743,40.7399,40.7578,246506.0
2018-02-02 10:15:00,45.48,45.75,45.47,45.72,163661.0,40.7578,40.9998,40.7489,40.9729,163661.0
2018-02-02 10:20:00,45.73,45.78,45.65,45.73,176136.0,40.9819,41.0267,40.9102,40.9819,176136.0
2018-02-02 10:25:00,45.73,45.75,45.65,45.71,158008.0,40.9819,40.9998,40.9102,40.9639,158008.0
2018-02-02 10:30:00,45.71,45.73,45.56,45.65,160859.0,40.9639,40.9819,40.8295,40.9102,160859.0
2018-02-02 10:35:00,45.64,45.69,45.61,45.64,249525.0,40.9012,40.946,40.8743,40.9012,249525.0
2018-02-02 10:40:00,45.63,45.69,45.62,45.65,158991.0,40.8922,40.946,40.8833,40.9102,158991.0
2018-02-02 10:45:00,45.66,45.68,45.56,45.63,108290.0,40.9191,40.937,40.8295,40.8922,108290.0
2018-02-02 10:50:00,45.63,45.64,45.52,45.53,132906.0,40.8922,40.9012,40.7937,40.8026,132906.0
2018-02-02 10:55:00,45.53,45.56,45.42,45.5,166059.0,40.8026,40.8295,40.704,40.7757,166059.0
2018-02-02 11:00:00,45.5,45.5,45.37,45.42,143654.0,40.7757,40.7757,40.6592,40.704,143654.0
2018-02-02 11:05:00,45.42,45.5,45.41,45.5,186166.0,40.704,40.7757,40.6951,40.7757,186166.0
2018-02-02 11:10:00,45.5,45.51,45.46,45.48,171257.0,40.7757,40.7847,40.7399,40.7578,171257.0
2018-02-02 11:15:00,45.48,45.49,45.3,45.34,122763.0,40.7578,40.7668,40.5965,40.6324,122763.0
2018-02-02 11:20:00,45.34,45.34,45.22,45.24,696268.0,40.6324,40.6324,40.5248,40.5427,696268.0
2018-02-02 11:25:00,45.24,45.26,45.16,45.17,137882.0,40.5427,40.5607,40.471,40.48,137882.0
2018-02-02 11:30:00,45.17,45.18,44.93,44.97,411339.0,40.48,40.489,40.2649,40.3008,411339.0
2018-02-02 11:35:00,44.98,45.02,44.86,45.02,251208.0,40.3097,40.3456,40.2022,40.3456,251208.0
2018-02-02 11:40:00,45.02,45.08,44.9,44.96,317058.0,40.3456,40.3993,40.238,40.2918,317058.0
2018-02-02 11:45:00,44.95,45.08,44.92,45.01,151098.0,40.2828,40.3993,40.256,40.3366,151098.0
2018-02-02 11:50:00,45.0,45.1,44.92,45.06,133045.0,40.3277,40.4173,40.256,40.3814,133045.0
2018-02-02 11:55:00,45.05,45.12,44.96,44.97,124793.0,40.3725,40.4352,40.2918,40.3008,124793.0
2018-02-02 12:00:00,44.95,45.01,44.93,44.95,120247.0,40.2828,40.3366,40.2649,40.2828,120247.0
2018-02-02 12:05:00,44.96,44.99,44.92,44.96,77410.0,40.2918,40.3187,40.256,40.2918,77410.0
2018-02-02 12:10:00,44.97,44.98,44.92,44.95,69144.0,40.3008,40.3097,40.256,40.2828,69144.0
2018-02-02 12:15:00,44.95,45.01,44.94,45.01,108487.0,40.2828,40.3366,40.2739,40.3366,108487.0
2018-02-02 12:20:00,45.01,45.05,44.98,45.03,124784.0,40.3366,40.3725,40.3097,40.3545,124784.0
2018-02-02 12:25:00,45.03,45.19,45.01,45.19,112773.0,40.3545,40.4979,40.3366,40.4979,112773.0
2018-02-02 12:30:00,45.19,45.28,45.17,45.23,162657.0,40.4979,40.5786,40.48,40.5338,162657.0
2018-02-02 12:35:00,45.23,45.26,45.18,45.21,68657.0,40.5338,40.5607,40.489,40.5158,68657.0
2018-02-02 12:40:00,45.21,45.21,45.11,45.17,56020.0,40.5158,40.5158,40.4262,40.48,56020.0
2018-02-02 12:45:00,45.17,45.18,45.1,45.13,52483.0,40.48,40.489,40.4173,40.4442,52483.0
2018-02-02 12:50:00,45.13,45.13,45.06,45.09,71468.0,40.4442,40.4442,40.3814,40.4083,71468.0
2018-02-02 12:55:00,45.09,45.11,45.01,45.02,66264.0,40.4083,40.4262,40.3366,40.3456,66264.0
2018-02-02 13:00:00,45.03,45.04,44.99,45.01,85112.0,40.3545,40.3635,40.3187,40.3366,85112.0
2018-02-02 13:05:00,45.01,45.1,45.0,45.06,81803.0,40.3366,40.4173,40.3277,40.3814,81803.0
2018-02-02 13:10:00,45.05,45.07,45.0,45.04,78529.0,40.3725,40.3904,40.3277,40.3635,78529.0
2018-02-02 13:15:00,45.04,45.08,45.0,45.03,72676.0,40.3635,40.3993,40.3277,40.3545,72676.0
2018-02-02 13:20:00,45.04,45.05,44.99,45.0,189662.0,40.3635,40.3725,40.3187,40.3277,189662.0
2018-02-02 13:25:00,45.01,45.03,44.99,45.01,206361.0,40.3366,40.3545,40.3187,40.3366,206361.0
2018-02-02 13:30:00,45.01,45.04,45.0,45.02,95848.0,40.3366,40.3635,40.3277,40.3456,95848.0
2018-02-02 13:35:00,45.02,45.03,44.98,45.0,173319.0,40.3456,40.3545,40.3097,40.3277,173319.0
2018-02-02 13:40:00,45.01,45.03,44.97,45.0,158248.0,40.3366,40.3545,40.3008,40.3277,158248.0
2018-02-02 13:45:00,45.0,45.03,44.95,44.96,84540.0,40.3277,40.3545,40.2828,40.2918,84540.0
2018-02-02 13:50:00,44.96,45.0,44.93,44.96,81537.0,40.2918,40.3277,40.2649,40.2918,81537.0
2018-02-02 13:55:00,44.95,44.97,44.92,44.93,67911.0,40.2828,40.3008,40.256,40.2649,67911.0
2018-02-02 14:00:00,44.93,44.93,44.8,44.81,143903.0,40.2649,40.2649,40.1484,40.1574,143903.0
2018-02-02 14:05:00,44.82,44.89,44.77,44.79,120709.0,40.1663,40.2291,40.1215,40.1395,120709.0
2018-02-02 14:10:00,44.79,44.79,44.64,44.68,203491.0,40.1395,40.1395,40.005,40.0409,203491.0
2018-02-02 14:15:00,44.68,44.69,44.59,44.65,153257.0,40.0409,40.0498,39.9602,40.014,153257.0
2018-02-02 14:20:00,44.66,44.67,44.52,44.55,159161.0,40.023,40.0319,39.8975,39.9244,159161.0
2018-02-02 14:25:00,44.56,44.57,44.5,44.56,147041.0,39.9333,39.9423,39.8796,39.9333,147041.0
2018-02-02 14:30:00,44.56,44.79,44.55,44.75,159864.0,39.9333,40.1395,39.9244,40.1036,159864.0
2018-02-02 14:35:00,44.76,44.76,44.64,44.64,229748.0,40.1126,40.1126,40.005,40.005,229748.0
2018-02-02 14:40:00,44.65,44.7,44.61,44.7,166574.0,40.014,40.0588,39.9781,40.0588,166574.0
2018-02-02 14:45:00,44.7,44.74,44.64,44.68,447683.0,40.0588,40.0946,40.005,40.0409,447683.0
2018-02-02 14:50:00,44.67,44.74,44.65,44.7,336844.0,40.0319,40.0946,40.014,40.0588,336844.0
2018-02-02 14:55:00,44.69,44.72,44.46,44.5,327769.0,40.0498,40.0767,39.8437,39.8796,327769.0
2018-02-02 15:00:00,44.51,44.55,44.41,44.45,199199.0,39.8885,39.9244,39.7989,39.8348,199199.0
2018-02-02 15:05:00,44.45,44.5,44.41,44.42,168469.0,39.8348,39.8796,39.7989,39.8079,168469.0
2018-02-02 15:10:00,44.42,44.66,44.4,44.62,260449.0,39.8079,40.023,39.79,39.9871,260449.0
2018-02-02 15:15:00,44.62,44.69,44.59,44.61,117872.0,39.9871,40.0498,39.9602,39.9781,117872.0
2018-02-02 15:20:00,44.61,44.74,44.6,44.71,121922.0,39.9781,40.0946,39.9692,40.0678,121922.0
2018-02-02 15:25:00,44.71,44.73,44.53,44.56,138157.0,40.0678,40.0857,39.9065,39.9333,138157.0
2018-02-02 15:30:00,44.56,44.58,44.51,44.55,182743.0,39.9333,39.9513,39.8885,39.9244,182743.0
2018-02-02 15:35:00,44.55,44.68,44.51,44.64,181957.0,39.9244,40.0409,39.8885,40.005,181957.0
2018-02-02 15:40:00,44.63,44.64,44.5,44.53,196235.0,39.9961,40.005,39.8796,39.9065,196235.0
2018-02-02 15:45:00,44.53,44.56,44.44,44.44,370689.0,39.9065,39.9333,39.8258,39.8258,370689.0
2018-02-02 15:50:00,44.45,44.46,44.34,44.36,495191.0,39.8348,39.8437,39.7362,39.7541,495191.0
2018-02-02 15:55:00,44.36,44.38,44.23,44.31,871709.0,39.7541,39.772,39.6376,39.7093,871709.0
2018-02-05 09:30:00,44.02,44.43,44.0,44.31,485833.0,39.4494,39.8168,39.4315,39.7093,485833.0
2018-02-05 09:35:00,44.33,44.45,44.24,44.29,231419.0,39.7272,39.8348,39.6466,39.6914,231419.0
2018-02-05 09:40:00,44.29,44.38,44.18,44.24,120517.0,39.6914,39.772,39.5928,39.6466,120517.0
2018-02-05 09:45:00,44.24,44.37,44.21,44.35,140212.0,39.6466,39.7631,39.6197,39.7451,140212.0
2018-02-05 09:50:00,44.35,44.42,44.18,44.28,165574.0,39.7451,39.8079,39.5928,39.6824,165574.0
2018-02-05 09:55:00,44.27,44.3,44.23,44.27,134801.0,39.6734,39.7003,39.6376,39.6734,134801.0
2018-02-05 10:00:00,44.27,44.28,44.16,44.19,171874.0,39.6734,39.6824,39.5749,39.6018,171874.0
2018-02-05 10:05:00,44.18,44.19,43.98,44.15,194993.0,39.5928,39.6018,39.4136,39.5659,194993.0
2018-02-05 10:10:00,44.16,44.21,44.11,44.18,212707.0,39.5749,39.6197,39.5301,39.5928,212707.0
2018-02-05 10:15:00,44.17,44.17,44.06,44.11,129624.0,39.5838,39.5838,39.4853,39.5301,129624.0
2018-02-05 10:20:00,44.11,44.17,44.07,44.16,141527.0,39.5301,39.5838,39.4942,39.5749,141527.0
2018-02-05 10:25:00,44.16,44.25,44.09,44.11,132939.0,39.5749,39.6555,39.5121,39.5301,132939.0
2018-02-05 10:30:00,44.11,44.12,43.96,43.98,150292.0,39.5301,39.539,39.3956,39.4136,150292.0
2018-02-05 10:35:00,43.98,44.0,43.91,43.94,243123.0,39.4136,39.4315,39.3508,39.3777,243123.0
2018-02-05 10:40:00,43.95,44.1,43.94,44.09,240080.0,39.3867,39.5211,39.3777,39.5121,240080.0
2018-02-05 10:45:00,44.09,44.13,44.04,44.05,190343.0,39.5121,39.548,39.4673,39.4763,190343.0
2018-02-05 10:50:00,44.05,44.05,43.94,43.95,159297.0,39.4763,39.4763,39.3777,39.3867,159297.0
2018-02-05 10:55:00,43.94,44.04,43.91,43.99,136367.0,39.3777,39.4673,39.3508,39.4225,136367.0
2018-02-05 11:00:00,43.99,44.06,43.96,44.02,260791.0,39.4225,39.4853,39.3956,39.4494,260791.0
2018-02-05 11:05:00,44.01,44.1,43.99,44.05,109933.0,39.4404,39.5211,39.4225,39.4763,109933.0
2018-02-05 11:10:00,44.04,44.17,44.04,44.1,122453.0,39.4673,39.5838,39.4673,39.5211,122453.0
2018-02-05 11:15:00,44.11,44.13,43.99,43.99,85263.0,39.5301,39.548,39.4225,39.4225,85263.0
2018-02-05 11:20:00,43.99,44.02,43.96,44.01,112582.0,39.4225,39.4494,39.3956,39.4404,112582.0
2018-02-05 11:25:00,44.0,44.09,44.0,44.03,112192.0,39.4315,39.5121,39.4315,39.4584,112192.0
2018-02-05 11:30:00,44.02,44.02,43.92,43.95,119415.0,39.4494,39.4494,39.3598,39.3867,119415.0
2018-02-05 11:35:00,43.95,43.99,43.8,43.82,178034.0,39.3867,39.4225,39.2522,39.2702,178034.0
2018-02-05 11:40:00,43.82,43.9,43.77,43.78,347334.0,39.2702,39.3419,39.2254,39.2343,347334.0
2018-02-05 11:45:00,43.79,43.82,43.7,43.73,140181.0,39.2433,39.2702,39.1626,39.1895,140181.0
2018-02-05 11:50:00,43.73,43.77,43.64,43.7,199604.0,39.1895,39.2254,39.1089,39.1626,199604.0
2018-02-05 11:55:00,43.7,43.8,43.69,43.71,264515.0,39.1626,39.2522,39.1537,39.1716,264515.0
2018-02-05 12:00:00,43.71,43.73,43.54,43.54,129870.0,39.1716,39.1895,39.0192,39.0192,129870.0
2018-02-05 12:05:00,43.54,43.54,43.46,43.48,165093.0,39.0192,39.0192,38.9476,38.9655,165093.0
2018-02-05 12:10:00,43.48,43.58,43.44,43.54,136152.0,38.9655,39.0551,38.9296,39.0192,136152.0
2018-02-05 12:15:00,43.55,43.55,43.47,43.53,143813.0,39.0282,39.0282,38.9565,39.0103,143813.0
2018-02-05 12:20:00,43.53,43.56,43.43,43.44,105707.0,39.0103,39.0372,38.9207,38.9296,105707.0
2018-02-05 12:25:00,43.44,43.54,43.43,43.47,112848.0,38.9296,39.0192,38.9207,38.9565,112848.0
2018-02-05 12:30:00,43.47,43.56,43.45,43.55,102982.0,38.9565,39.0372,38.9386,39.0282,102982.0
2018-02-05 12:35:00,43.54,43.54,43.46,43.51,74134.0,39.0192,39.0192,38.9476,38.9924,74134.0
2018-02-05 12:40:00,43.51,43.6,43.51,43.6,93658.0,38.9924,39.073,38.9924,39.073,93658.0
2018-02-05 12:45:00,43.6,43.62,43.57,43.6,55898.0,39.073,39.0909,39.0461,39.073,55898.0
2018-02-05 12:50:00,43.6,43.62,43.56,43.57,73832.0,39.073,39.0909,39.0372,39.0461,73832.0
2018-02-05 12:55:00,43.57,43.62,43.49,43.52,115342.0,39.0461,39.0909,38.9744,39.0013,115342.0
2018-02-05 13:00:00,43.51,43.52,43.38,43.39,108225.0,38.9924,39.0013,38.8759,38.8848,108225.0
2018-02-05 13:05:00,43.39,43.42,43.31,43.32,116925.0,38.8848,38.9117,38.8131,38.8221,116925.0
2018-02-05 13:10:00,43.32,43.4,43.3,43.37,74830.0,38.8221,38.8938,38.8042,38.8669,74830.0
2018-02-05 13:15:00,43.38,43.4,43.31,43.34,69031.0,38.8759,38.8938,38.8131,38.84,69031.0
2018-02-05 13:20:00,43.35,43.41,43.29,43.37,154129.0,38.849,38.9027,38.7952,38.8669,154129.0
2018-02-05 13:25:00,43.37,43.38,43.23,43.26,239723.0,38.8669,38.8759,38.7414,38.7683,239723.0
2018-02-05 13:30:00,43.26,43.45,43.25,43.35,102804.0,38.7683,38.9386,38.7594,38.849,102804.0
2018-02-05 13:35:00,43.36,43.37,43.23,43.24,81093.0,38.8579,38.8669,38.7414,38.7504,81093.0
2018-02-05 13:40:00,43.24,43.39,43.24,43.32,197240.0,38.7504,38.8848,38.7504,38.8221,197240.0
2018-02-05 13:45:00,43.33,43.35,43.28,43.33,61350.0,38.831,38.849,38.7862,38.831,61350.0
2018-02-05 13:50:00,43.32,43.41,43.31,43.39,95840.0,38.8221,38.9027,38.8131,38.8848,95840.0
2018-02-05 13:55:00,43.39,43.62,43.39,43.62,164459.0,38.8848,39.0909,38.8848,39.0909,164459.0
2018-02-05 14:00:00,43.62,43.65,43.48,43.55,217350.0,39.0909,39.1178,38.9655,39.0282,217350.0
2018-02-05 14:05:00,43.56,43.59,43.49,43.51,90235.0,39.0372,39.0641,38.9744,38.9924,90235.0
2018-02-05 14:10:00,43.52,43.59,43.51,43.58,74901.0,39.0013,39.0641,38.9924,39.0551,74901.0
2018-02-05 14:15:00,43.58,43.58,43.39,43.41,150368.0,39.0551,39.0551,38.8848,38.9027,150368.0
2018-02-05 14:20:00,43.41,43.42,43.23,43.24,216873.0,38.9027,38.9117,38.7414,38.7504,216873.0
2018-02-05 14:25:00,43.25,43.28,43.08,43.14,322325.0,38.7594,38.7862,38.607,38.6608,322325.0
2018-02-05 14:30:00,43.14,43.14,42.98,43.02,197024.0,38.6608,38.6608,38.5174,38.5532,197024.0
2018-02-05 14:35:00,43.03,43.21,42.98,43.21,166773.0,38.5622,38.7235,38.5174,38.7235,166773.0
2018-02-05 14:40:00,43.21,43.32,43.2,43.25,153129.0,38.7235,38.8221,38.7145,38.7594,153129.0
2018-02-05 14:45:00,43.26,43.28,43.09,43.12,110046.0,38.7683,38.7862,38.616,38.6429,110046.0
2018-02-05 14:50:00,43.11,43.11,42.99,43.03,96014.0,38.6339,38.6339,38.5264,38.5622,96014.0
2018-02-05 14:55:00,43.02,43.06,42.88,42.92,149617.0,38.5532,38.5891,38.4278,38.4636,149617.0
2018-02-05 15:00:00,42.92,43.01,42.79,42.83,183778.0,38.4636,38.5443,38.3471,38.383,183778.0
2018-02-05 15:05:00,42.83,42.87,42.53,42.55,278568.0,38.383,38.4188,38.1141,38.132,278568.0
2018-02-05 15:10:00,42.55,43.25,42.47,43.02,361518.0,38.132,38.7594,38.0603,38.5532,361518.0
2018-02-05 15:15:00,43.02,43.26,42.89,42.96,217669.0,38.5532,38.7683,38.4367,38.4995,217669.0
2018-02-05 15:20:00,42.96,43.05,42.83,43.0,211422.0,38.4995,38.5801,38.383,38.5353,211422.0
2018-02-05 15:25:00,43.0,43.02,42.9,42.96,234181.0,38.5353,38.5532,38.4457,38.4995,234181.0
2018-02-05 15:30:00,42.96,43.0,42.76,42.93,271976.0,38.4995,38.5353,38.3202,38.4726,271976.0
2018-02-05 15:35:00,42.92,43.01,42.64,42.65,391010.0,38.4636,38.5443,38.2127,38.2217,391010.0
2018-02-05 15:40:00,42.65,42.84,42.54,42.72,331724.0,38.2217,38.3919,38.1231,38.2844,331724.0
2018-02-05 15:45:00,42.73,42.73,42.49,42.5,333551.0,38.2933,38.2933,38.0783,38.0872,333551.0
2018-02-05 15:50:00,42.44,42.51,42.24,42.29,446071.0,38.0335,38.0962,37.8542,37.899,446071.0
2018-02-05 15:55:00,42.28,42.64,42.28,42.38,1241866.0,37.8901,38.2127,37.8901,37.9797,1241866.0
2018-02-06 09:30:00,41.86,42.62,41.72,42.31,581010.0,37.5137,38.1948,37.3882,37.917,581010.0
2018-02-06 09:35:00,42.31,42.71,42.25,42.52,198336.0,37.917,38.2754,37.8632,38.1052,198336.0
2018-02-06 09:40:00,42.52,42.74,42.47,42.57,342289.0,38.1052,38.3023,38.0603,38.15,342289.0
2018-02-06 09:45:00,42.59,42.71,42.51,42.65,302172.0,38.1679,38.2754,38.0962,38.2217,302172.0
2018-02-06 09:50:00,42.65,42.93,42.65,42.91,226593.0,38.2217,38.4726,38.2217,38.4547,226593.0
2018-02-06 09:55:00,42.91,43.1,42.48,42.6,286876.0,38.4547,38.6249,38.0693,38.1768,286876.0
2018-02-06 10:00:00,42.62,42.72,42.51,42.69,159870.0,38.1948,38.2844,38.0962,38.2575,159870.0
2018-02-06 10:05:00,42.67,42.78,42.39,42.45,238644.0,38.2396,38.3382,37.9886,38.0424,238644.0
2018-02-06 10:10:00,42.45,42.6,42.36,42.37,214531.0,38.0424,38.1768,37.9618,37.9707,214531.0
2018-02-06 10:15:00,42.37,42.44,41.98,42.13,215042.0,37.9707,38.0335,37.6212,37.7556,215042.0
2018-02-06 10:20:00,42.12,42.31,41.85,41.96,179223.0,37.7467,37.917,37.5047,37.6033,179223.0
2018-02-06 10:25:00,41.95,42.14,41.84,42.04,187257.0,37.5943,37.7646,37.4958,37.675,187257.0
2018-02-06 10:30:00,42.02,42.18,42.01,42.1,152546.0,37.6571,37.8005,37.6481,37.7288,152546.0
2018-02-06 10:35:00,42.1,42.1,41.96,42.01,297829.0,37.7288,37.7288,37.6033,37.6481,297829.0
2018-02-06 10:40:00,42.0,42.14,41.94,42.12,253316.0,37.6391,37.7646,37.5854,37.7467,253316.0
2018-02-06 10:45:00,42.11,42.38,42.11,42.27,147053.0,37.7377,37.9797,37.7377,37.8811,147053.0
2018-02-06 10:50:00,42.27,42.45,42.15,42.38,165479.0,37.8811,38.0424,37.7736,37.9797,165479.0
2018-02-06 10:55:00,42.39,42.42,42.13,42.13,163542.0,37.9886,38.0155,37.7556,37.7556,163542.0
2018-02-06 11:00:00,42.13,42.16,42.05,42.13,134320.0,37.7556,37.7825,37.684,37.7556,134320.0
2018-02-06 11:05:00,42.13,42.27,41.93,42.03,130256.0,37.7556,37.8811,37.5764,37.666,130256.0
2018-02-06 11:10:00,42.03,42.13,41.86,41.91,138156.0,37.666,37.7556,37.5137,37.5585,138156.0
2018-02-06 11:15:00,41.91,42.05,41.86,42.05,107517.0,37.5585,37.684,37.5137,37.684,107517.0
2018-02-06 11:20:00,42.05,42.1,41.96,41.96,110023.0,37.684,37.7288,37.6033,37.6033,110023.0
2018-02-06 11:25:00,41.96,42.08,41.87,41.88,205230.0,37.6033,37.7108,37.5226,37.5316,205230.0
2018-02-06 11:30:00,41.87,41.92,41.78,41.83,162587.0,37.5226,37.5674,37.442,37.4868,162587.0
2018-02-06 11:35:00,41.82,41.93,41.77,41.92,149393.0,37.4778,37.5764,37.433,37.5674,149393.0
2018-02-06 11:40:00,41.92,41.96,41.82,41.88,78834.0,37.5674,37.6033,37.4778,37.5316,78834.0
2018-02-06 11:45:00,41.88,41.98,41.84,41.96,133665.0,37.5316,37.6212,37.4958,37.6033,133665.0
2018-02-06 11:50:00,41.96,42.15,41.95,42.05,100997.0,37.6033,37.7736,37.5943,37.684,100997.0
2018-02-06 11:55:00,42.05,42.09,41.96,42.0,85213.0,37.684,37.7198,37.6033,37.6391,85213.0
2018-02-06 12:00:00,41.99,42.05,41.97,41.97,91705.0,37.6302,37.684,37.6123,37.6123,91705.0
2018-02-06 12:05:00,41.98,42.16,41.98,42.11,153444.0,37.6212,37.7825,37.6212,37.7377,153444.0
2018-02-06 12:10:00,42.1,42.15,42.01,42.1,68836.0,37.7288,37.7736,37.6481,37.7288,68836.0
2018-02-06 12:15:00,42.11,42.2,42.02,42.04,106836.0,37.7377,37.8184,37.6571,37.675,106836.0
2018-02-06 12:20:00,42.03,42.07,41.97,42.05,155225.0,37.666,37.7019,37.6123,37.684,155225.0
2018-02-06 12:25:00,42.05,42.33,42.05,42.28,236770.0,37.684,37.9349,37.684,37.8901,236770.0
2018-02-06 12:30:00,42.27,42.32,42.18,42.2,190705.0,37.8811,37.9259,37.8005,37.8184,190705.0
2018-02-06 12:35:00,42.2,42.36,42.16,42.36,154202.0,37.8184,37.9618,37.7825,37.9618,154202.0
2018-02-06 12:40:00,42.37,42.37,42.22,42.23,170834.0,37.9707,37.9707,37.8363,37.8453,170834.0
2018-02-06 12:45:00,42.23,42.24,42.08,42.11,79206.0,37.8453,37.8542,37.7108,37.7377,79206.0
2018-02-06 12:50:00,42.11,42.21,42.11,42.15,166885.0,37.7377,37.8273,37.7377,37.7736,166885.0
2018-02-06 12:55:00,42.15,42.29,42.14,42.25,120497.0,37.7736,37.899,37.7646,37.8632,120497.0
2018-02-06 13:00:00,42.26,42.26,42.01,42.09,137240.0,37.8721,37.8721,37.6481,37.7198,137240.0
2018-02-06 13:05:00,42.09,42.11,41.93,41.94,116552.0,37.7198,37.7377,37.5764,37.5854,116552.0
2018-02-06 13:10:00,41.94,42.13,41.9,42.12,91943.0,37.5854,37.7556,37.5495,37.7467,91943.0
2018-02-06 13:15:00,42.13,42.18,42.08,42.16,75578.0,37.7556,37.8005,37.7108,37.7825,75578.0
2018-02-06 13:20:00,42.15,42.21,42.06,42.08,74903.0,37.7736,37.8273,37.6929,37.7108,74903.0
2018-02-06 13:25:00,42.08,42.24,42.07,42.22,81099.0,37.7108,37.8542,37.7019,37.8363,81099.0
2018-02-06 13:30:00,42.21,42.24,42.01,42.05,95358.0,37.8273,37.8542,37.6481,37.684,95358.0
2018-02-06 13:35:00,42.04,42.16,42.01,42.12,121507.0,37.675,37.7825,37.6481,37.7467,121507.0
2018-02-06 13:40:00,42.12,42.13,42.0,42.05,94961.0,37.7467,37.7556,37.6391,37.684,94961.0
2018-02-06 13:45:00,42.05,42.15,42.02,42.05,126460.0,37.684,37.7736,37.6571,37.684,126460.0
2018-02-06 13:50:00,42.05,42.06,41.93,41.96,118329.0,37.684,37.6929,37.5764,37.6033,118329.0
2018-02-06 13:55:00,41.96,42.06,41.94,41.98,170343.0,37.6033,37.6929,37.5854,37.6212,170343.0
2018-02-06 14:00:00,41.99,42.11,41.98,42.09,129024.0,37.6302,37.7377,37.6212,37.7198,129024.0
2018-02-06 14:05:00,42.09,42.1,41.98,42.0,129289.0,37.7198,37.7288,37.6212,37.6391,129289.0
2018-02-06 14:10:00,41.99,42.25,41.99,42.2,167113.0,37.6302,37.8632,37.6302,37.8184,167113.0
2018-02-06 14:15:00,42.2,42.21,41.99,42.0,200893.0,37.8184,37.8273,37.6302,37.6391,200893.0
2018-02-06 14:20:00,42.0,42.07,41.94,41.98,103218.0,37.6391,37.7019,37.5854,37.6212,103218.0
2018-02-06 14:25:00,41.98,42.09,41.93,42.05,105586.0,37.6212,37.7198,37.5764,37.684,105586.0
2018-02-06 14:30:00,42.05,42.23,42.0,42.23,86759.0,37.684,37.8453,37.6391,37.8453,86759.0
2018-02-06 14:35:00,42.23,42.37,42.21,42.3,131045.0,37.8453,37.9707,37.8273,37.908,131045.0
2018-02-06 14:40:00,42.3,42.36,42.27,42.34,149463.0,37.908,37.9618,37.8811,37.9438,149463.0
2018-02-06 14:45:00,42.34,42.51,42.33,42.44,279556.0,37.9438,38.0962,37.9349,38.0335,279556.0
2018-02-06 14:50:00,42.44,42.51,42.35,42.51,194442.0,38.0335,38.0962,37.9528,38.0962,194442.0
2018-02-06 14:55:00,42.51,42.64,42.48,42.59,259478.0,38.0962,38.2127,38.0693,38.1679,259478.0
2018-02-06 15:00:00,42.59,42.7,42.55,42.68,220192.0,38.1679,38.2665,38.132,38.2485,220192.0
2018-02-06 15:05:00,42.68,42.86,42.64,42.86,210893.0,38.2485,38.4098,38.2127,38.4098,210893.0
2018-02-06 15:10:00,42.86,42.9,42.63,42.65,259387.0,38.4098,38.4457,38.2037,38.2217,259387.0
2018-02-06 15:15:00,42.65,42.74,42.62,42.67,158013.0,38.2217,38.3023,38.1948,38.2396,158013.0
2018-02-06 15:20:00,42.67,42.79,42.56,42.62,178964.0,38.2396,38.3471,38.141,38.1948,178964.0
2018-02-06 15:25:00,42.62,42.87,42.62,42.84,170468.0,38.1948,38.4188,38.1948,38.3919,170468.0
2018-02-06 15:30:00,42.85,42.95,42.67,42.89,276301.0,38.4009,38.4905,38.2396,38.4367,276301.0
2018-02-06 15:35:00,42.89,43.01,42.84,43.0,275411.0,38.4367,38.5443,38.3919,38.5353,275411.0
2018-02-06 15:40:00,43.0,43.02,42.87,42.89,304762.0,38.5353,38.5532,38.4188,38.4367,304762.0
2018-02-06 15:45:00,42.89,42.93,42.65,42.77,491176.0,38.4367,38.4726,38.2217,38.3292,491176.0
2018-02-06 15:50:00,42.76,42.77,42.46,42.58,667334.0,38.3202,38.3292,38.0514,38.1589,667334.0
2018-02-06 15:55:00,42.58,42.83,42.52,42.79,1078746.0,38.1589,38.383,38.1052,38.3471,1078746.0
2018-02-07 09:30:00,42.67,42.83,42.42,42.71,167963.0,38.2396,38.383,38.0155,38.2754,167963.0
2018-02-07 09:35:00,42.72,42.96,42.66,42.79,225965.0,38.2844,38.4995,38.2306,38.3471,225965.0
2018-02-07 09:40:00,42.79,42.93,42.71,42.75,101860.0,38.3471,38.4726,38.2754,38.3113,101860.0
2018-02-07 09:45:00,42.75,42.82,42.54,42.6,114129.0,38.3113,38.374,38.1231,38.1768,114129.0
2018-02-07 09:50:00,42.61,42.76,42.61,42.75,101948.0,38.1858,38.3202,38.1858,38.3113,101948.0
2018-02-07 09:55:00,42.75,42.88,42.73,42.86,94661.0,38.3113,38.4278,38.2933,38.4098,94661.0
2018-02-07 10:00:00,42.85,42.93,42.85,42.93,89276.0,38.4009,38.4726,38.4009,38.4726,89276.0
2018-02-07 10:05:00,42.93,43.0,42.87,42.89,194534.0,38.4726,38.5353,38.4188,38.4367,194534.0
2018-02-07 10:10:00,42.89,43.06,42.86,43.04,117804.0,38.4367,38.5891,38.4098,38.5712,117804.0
2018-02-07 10:15:00,43.04,43.08,42.91,42.92,89470.0,38.5712,38.607,38.4547,38.4636,89470.0
2018-02-07 10:20:00,42.92,42.93,42.78,42.85,125599.0,38.4636,38.4726,38.3382,38.4009,125599.0
2018-02-07 10:25:00,42.85,42.85,42.7,42.72,130199.0,38.4009,38.4009,38.2665,38.2844,130199.0
2018-02-07 10:30:00,42.72,42.75,42.61,42.64,64138.0,38.2844,38.3113,38.1858,38.2127,64138.0
2018-02-07 10:35:00,42.63,42.74,42.6,42.73,63678.0,38.2037,38.3023,38.1768,38.2933,63678.0
2018-02-07 10:40:00,42.72,42.74,42.68,42.68,54073.0,38.2844,38.3023,38.2485,38.2485,54073.0
2018-02-07 10:45:00,42.67,42.83,42.67,42.82,37603.0,38.2396,38.383,38.2396,38.374,37603.0
2018-02-07 10:50:00,42.83,42.97,42.82,42.96,56846.0,38.383,38.5084,38.374,38.4995,56846.0
2018-02-07 10:55:00,42.97,43.01,42.85,42.88,90242.0,38.5084,38.5443,38.4009,38.4278,90242.0
2018-02-07 11:00:00,42.88,42.96,42.88,42.94,50605.0,38.4278,38.4995,38.4278,38.4815,50605.0
2018-02-07 11:05:00,42.94,43.06,42.93,43.03,49415.0,38.4815,38.5891,38.4726,38.5622,49415.0
2018-02-07 11:10:00,43.02,43.03,42.96,43.0,137318.0,38.5532,38.5622,38.4995,38.5353,137318.0
2018-02-07 11:15:00,43.0,43.12,42.96,42.97,81726.0,38.5353,38.6429,38.4995,38.5084,81726.0
2018-02-07 11:20:00,42.96,43.02,42.93,42.97,51569.0,38.4995,38.5532,38.4726,38.5084,51569.0
2018-02-07 11:25:00,42.98,42.98,42.91,42.92,65577.0,38.5174,38.5174,38.4547,38.4636,65577.0
2018-02-07 11:30:00,42.91,42.91,42.77,42.78,81254.0,38.4547,38.4547,38.3292,38.3382,81254.0
2018-02-07 11:35:00,42.79,42.81,42.74,42.75,79967.0,38.3471,38.365,38.3023,38.3113,79967.0
2018-02-07 11:40:00,42.75,42.87,42.74,42.86,78193.0,38.3113,38.4188,38.3023,38.4098,78193.0
2018-02-07 11:45:00,42.86,42.87,42.77,42.77,50899.0,38.4098,38.4188,38.3292,38.3292,50899.0
2018-02-07 11:50:00,42.77,42.84,42.74,42.75,69834.0,38.3292,38.3919,38.3023,38.3113,69834.0
2018-02-07 11:55:00,42.75,42.81,42.7,42.79,100546.0,38.3113,38.365,38.2665,38.3471,100546.0
2018-02-07 12:00:00,42.79,42.81,42.73,42.74,112359.0,38.3471,38.365,38.2933,38.3023,112359.0
2018-02-07 12:05:00,42.74,42.76,42.7,42.75,129011.0,38.3023,38.3202,38.2665,38.3113,129011.0
2018-02-07 12:10:00,42.76,42.83,42.75,42.8,111629.0,38.3202,38.383,38.3113,38.3561,111629.0
2018-02-07 12:15:00,42.81,42.83,42.79,42.82,91896.0,38.365,38.383,38.3471,38.374,91896.0
2018-02-07 12:20:00,42.82,42.83,42.73,42.77,60657.0,38.374,38.383,38.2933,38.3292,60657.0
2018-02-07 12:25:00,42.76,42.79,42.72,42.79,49088.0,38.3202,38.3471,38.2844,38.3471,49088.0
2018-02-07 12:30:00,42.79,42.81,42.64,42.64,239794.0,38.3471,38.365,38.2127,38.2127,239794.0
2018-02-07 12:35:00,42.65,42.7,42.59,42.69,83132.0,38.2217,38.2665,38.1679,38.2575,83132.0
2018-02-07 12:40:00,42.68,42.75,42.65,42.74,44878.0,38.2485,38.3113,38.2217,38.3023,44878.0
2018-02-07 12:45:00,42.74,42.81,42.58,42.59,84264.0,38.3023,38.365,38.1589,38.1679,84264.0
2018-02-07 12:50:00,42.58,42.63,42.55,42.56,76497.0,38.1589,38.2037,38.132,38.141,76497.0
2018-02-07 12:55:00,42.55,42.68,42.55,42.65,109432.0,38.132,38.2485,38.132,38.2217,109432.0
2018-02-07 13:00:00,42.64,42.69,42.54,42.55,358218.0,38.2127,38.2575,38.1231,38.132,358218.0
2018-02-07 13:05:00,42.55,42.55,42.38,42.44,141686.0,38.132,38.132,37.9797,38.0335,141686.0
2018-02-07 13:10:00,42.44,42.47,42.27,42.27,135985.0,38.0335,38.0603,37.8811,37.8811,135985.0
2018-02-07 13:15:00,42.28,42.5,42.23,42.49,159365.0,37.8901,38.0872,37.8453,38.0783,159365.0
2018-02-07 13:20:00,42.5,42.51,42.35,42.4,78235.0,38.0872,38.0962,37.9528,37.9976,78235.0
2018-02-07 13:25:00,42.41,42.47,42.35,42.47,108985.0,38.0066,38.0603,37.9528,38.0603,108985.0
2018-02-07 13:30:00,42.46,42.52,42.44,42.47,78242.0,38.0514,38.1052,38.0335,38.0603,78242.0
2018-02-07 13:35:00,42.47,42.62,42.45,42.55,83819.0,38.0603,38.1948,38.0424,38.132,83819.0
2018-02-07 13:40:00,42.56,42.62,42.53,42.62,83806.0,38.141,38.1948,38.1141,38.1948,83806.0
2018-02-07 13:45:00,42.62,42.63,42.52,42.53,99148.0,38.1948,38.2037,38.1052,38.1141,99148.0
2018-02-07 13:50:00,42.53,42.54,42.43,42.46,179134.0,38.1141,38.1231,38.0245,38.0514,179134.0
2018-02-07 13:55:00,42.46,42.57,42.43,42.55,116006.0,38.0514,38.15,38.0245,38.132,116006.0
2018-02-07 14:00:00,42.53,42.53,42.38,42.43,172333.0,38.1141,38.1141,37.9797,38.0245,172333.0
2018-02-07 14:05:00,42.42,42.54,42.41,42.44,136746.0,38.0155,38.1231,38.0066,38.0335,136746.0
2018-02-07 14:10:00,42.44,42.62,42.44,42.6,114756.0,38.0335,38.1948,38.0335,38.1768,114756.0
2018-02-07 14:15:00,42.61,42.63,42.56,42.61,52276.0,38.1858,38.2037,38.141,38.1858,52276.0
2018-02-07 14:20:00,42.62,42.68,42.61,42.65,83398.0,38.1948,38.2485,38.1858,38.2217,83398.0
2018-02-07 14:25:00,42.64,42.68,42.61,42.68,70043.0,38.2127,38.2485,38.1858,38.2485,70043.0
2018-02-07 14:30:00,42.68,42.7,42.64,42.67,57872.0,38.2485,38.2665,38.2127,38.2396,57872.0
2018-02-07 14:35:00,42.68,42.68,42.56,42.56,67022.0,38.2485,38.2485,38.141,38.141,67022.0
2018-02-07 14:40:00,42.56,42.57,42.46,42.49,78611.0,38.141,38.15,38.0514,38.0783,78611.0
2018-02-07 14:45:00,42.5,42.51,42.35,42.4,97320.0,38.0872,38.0962,37.9528,37.9976,97320.0
2018-02-07 14:50:00,42.4,42.41,42.26,42.39,90607.0,37.9976,38.0066,37.8721,37.9886,90607.0
2018-02-07 14:55:00,42.38,42.47,42.36,42.45,124789.0,37.9797,38.0603,37.9618,38.0424,124789.0
2018-02-07 15:00:00,42.45,42.63,42.43,42.59,60971.0,38.0424,38.2037,38.0245,38.1679,60971.0
2018-02-07 15:05:00,42.59,42.65,42.56,42.57,46272.0,38.1679,38.2217,38.141,38.15,46272.0
2018-02-07 15:10:00,42.56,42.68,42.54,42.68,96954.0,38.141,38.2485,38.1231,38.2485,96954.0
2018-02-07 15:15:00,42.67,42.7,42.59,42.61,77034.0,38.2396,38.2665,38.1679,38.1858,77034.0
2018-02-07 15:20:00,42.61,42.66,42.58,42.59,76013.0,38.1858,38.2306,38.1589,38.1679,76013.0
2018-02-07 15:25:00,42.58,42.72,42.56,42.66,86073.0,38.1589,38.2844,38.141,38.2306,86073.0
2018-02-07 15:30:00,42.65,42.68,42.61,42.68,112572.0,38.2217,38.2485,38.1858,38.2485,112572.0
2018-02-07 15:35:00,42.68,42.74,42.66,42.66,106456.0,38.2485,38.3023,38.2306,38.2306,106456.0
2018-02-07 15:40:00,42.66,42.74,42.66,42.71,195265.0,38.2306,38.3023,38.2306,38.2754,195265.0
2018-02-07 15:45:00,42.71,42.72,42.57,42.57,352018.0,38.2754,38.2844,38.15,38.15,352018.0
2018-02-07 15:50:00,42.57,42.58,42.38,42.46,316290.0,38.15,38.1589,37.9797,38.0514,316290.0
2018-02-07 15:55:00,42.45,42.5,42.33,42.34,768276.0,38.0424,38.0872,37.9349,37.9438,768276.0
2018-02-08 09:30:00,42.5,42.62,42.24,42.53,247596.0,38.0872,38.1948,37.8542,38.1141,247596.0
2018-02-08 09:35:00,42.5,42.53,42.38,42.45,68455.0,38.0872,38.1141,37.9797,38.0424,68455.0
2018-02-08 09:40:00,42.45,42.51,42.28,42.28,133393.0,38.0424,38.0962,37.8901,37.8901,133393.0
2018-02-08 09:45:00,42.28,42.32,42.16,42.29,320966.0,37.8901,37.9259,37.7825,37.899,320966.0
2018-02-08 09:50:00,42.29,42.59,42.26,42.59,114922.0,37.899,38.1679,37.8721,38.1679,114922.0
2018-02-08 09:55:00,42.59,42.73,42.52,42.56,146688.0,38.1679,38.2933,38.1052,38.141,146688.0
2018-02-08 10:00:00,42.55,42.63,42.48,42.57,88431.0,38.132,38.2037,38.0693,38.15,88431.0
2018-02-08 10:05:00,42.58,42.81,42.58,42.77,85672.0,38.1589,38.365,38.1589,38.3292,85672.0
2018-02-08 10:10:00,42.77,42.82,42.71,42.82,96932.0,38.3292,38.374,38.2754,38.374,96932.0
2018-02-08 10:15:00,42.82,42.95,42.81,42.91,197816.0,38.374,38.4905,38.365,38.4547,197816.0
2018-02-08 10:20:00,42.91,42.92,42.64,42.78,202322.0,38.4547,38.4636,38.2127,38.3382,202322.0
2018-02-08 10:25:00,42.79,42.83,42.61,42.66,91793.0,38.3471,38.383,38.1858,38.2306,91793.0
2018-02-08 10:30:00,42.66,42.67,42.57,42.64,81989.0,38.2306,38.2396,38.15,38.2127,81989.0
2018-02-08 10:35:00,42.63,42.64,42.5,42.61,74057.0,38.2037,38.2127,38.0872,38.1858,74057.0
2018-02-08 10:40:00,42.61,42.68,42.49,42.54,90816.0,38.1858,38.2485,38.0783,38.1231,90816.0
2018-02-08 10:45:00,42.53,42.54,42.44,42.49,91192.0,38.1141,38.1231,38.0335,38.0783,91192.0
2018-02-08 10:50:00,42.48,42.49,42.33,42.37,120536.0,38.0693,38.0783,37.9349,37.9707,120536.0
2018-02-08 10:55:00,42.36,42.36,42.2,42.32,322640.0,37.9618,37.9618,37.8184,37.9259,322640.0
2018-02-08 11:00:00,42.31,42.44,42.27,42.42,117220.0,37.917,38.0335,37.8811,38.0155,117220.0
2018-02-08 11:05:00,42.42,42.5,42.25,42.26,139793.0,38.0155,38.0872,37.8632,37.8721,139793.0
2018-02-08 11:10:00,42.25,42.29,42.18,42.18,160642.0,37.8632,37.899,37.8005,37.8005,160642.0
2018-02-08 11:15:00,42.19,42.3,42.18,42.23,156830.0,37.8094,37.908,37.8005,37.8453,156830.0
2018-02-08 11:20:00,42.23,42.26,42.05,42.11,156134.0,37.8453,37.8721,37.684,37.7377,156134.0
2018-02-08 11:25:00,42.12,42.2,42.1,42.16,81266.0,37.7467,37.8184,37.7288,37.7825,81266.0
2018-02-08 11:30:00,42.14,42.26,42.1,42.24,81893.0,37.7646,37.8721,37.7288,37.8542,81893.0
2018-02-08 11:35:00,42.23,42.38,42.2,42.33,120174.0,37.8453,37.9797,37.8184,37.9349,120174.0
2018-02-08 11:40:00,42.33,42.33,42.22,42.27,109384.0,37.9349,37.9349,37.8363,37.8811,109384.0
2018-02-08 11:45:00,42.26,42.37,42.2,42.24,107789.0,37.8721,37.9707,37.8184,37.8542,107789.0
2018-02-08 11:50:00,42.23,42.48,42.23,42.37,99427.0,37.8453,38.0693,37.8453,37.9707,99427.0
2018-02-08 11:55:00,42.37,42.38,42.28,42.29,95492.0,37.9707,37.9797,37.8901,37.899,95492.0
2018-02-08 12:00:00,42.3,42.37,42.26,42.37,68987.0,37.908,37.9707,37.8721,37.9707,68987.0
2018-02-08 12:05:00,42.38,42.42,42.29,42.29,69480.0,37.9797,38.0155,37.899,37.899,69480.0
2018-02-08 12:10:00,42.28,42.34,42.25,42.25,89723.0,37.8901,37.9438,37.8632,37.8632,89723.0
2018-02-08 12:15:00,42.25,42.26,42.14,42.19,76367.0,37.8632,37.8721,37.7646,37.8094,76367.0
2018-02-08 12:20:00,42.19,42.19,42.1,42.14,134605.0,37.8094,37.8094,37.7288,37.7646,134605.0
2018-02-08 12:25:00,42.13,42.2,42.1,42.17,95860.0,37.7556,37.8184,37.7288,37.7915,95860.0
2018-02-08 12:30:00,42.17,42.22,42.03,42.09,164374.0,37.7915,37.8363,37.666,37.7198,164374.0
2018-02-08 12:35:00,42.08,42.15,42.04,42.14,88725.0,37.7108,37.7736,37.675,37.7646,88725.0
2018-02-08 12:40:00,42.14,42.29,42.1,42.13,95261.0,37.7646,37.899,37.7288,37.7556,95261.0
2018-02-08 12:45:00,42.11,42.14,41.96,42.01,134175.0,37.7377,37.7646,37.6033,37.6481,134175.0
2018-02-08 12:50:00,42.0,42.01,41.86,41.9,142969.0,37.6391,37.6481,37.5137,37.5495,142969.0
2018-02-08 12:55:00,41.9,42.04,41.79,41.98,126946.0,37.5495,37.675,37.4509,37.6212,126946.0
2018-02-08 13:00:00,41.98,42.08,41.92,41.99,102135.0,37.6212,37.7108,37.5674,37.6302,102135.0
2018-02-08 13:05:00,41.99,42.14,41.9,42.07,80272.0,37.6302,37.7646,37.5495,37.7019,80272.0
2018-02-08 13:10:00,42.07,42.15,42.01,42.04,95832.0,37.7019,37.7736,37.6481,37.675,95832.0
2018-02-08 13:15:00,42.04,42.22,42.02,42.19,148747.0,37.675,37.8363,37.6571,37.8094,148747.0
2018-02-08 13:20:00,42.17,42.26,42.09,42.13,103142.0,37.7915,37.8721,37.7198,37.7556,103142.0
2018-02-08 13:25:00,42.14,42.16,41.98,41.99,87007.0,37.7646,37.7825,37.6212,37.6302,87007.0
2018-02-08 13:30:00,41.98,42.08,41.97,42.05,64891.0,37.6212,37.7108,37.6123,37.684,64891.0
2018-02-08 13:35:00,42.06,42.16,42.06,42.14,124411.0,37.6929,37.7825,37.6929,37.7646,124411.0
2018-02-08 13:40:00,42.14,42.24,42.07,42.24,97235.0,37.7646,37.8542,37.7019,37.8542,97235.0
2018-02-08 13:45:00,42.26,42.35,42.2,42.22,92844.0,37.8721,37.9528,37.8184,37.8363,92844.0
2018-02-08 13:50:00,42.22,42.33,42.16,42.28,70281.0,37.8363,37.9349,37.7825,37.8901,70281.0
2018-02-08 13:55:00,42.28,42.3,42.14,42.27,72141.0,37.8901,37.908,37.7646,37.8811,72141.0
2018-02-08 14:00:00,42.26,42.26,42.03,42.04,71643.0,37.8721,37.8721,37.666,37.675,71643.0
2018-02-08 14:05:00,42.05,42.12,42.02,42.09,59811.0,37.684,37.7467,37.6571,37.7198,59811.0
2018-02-08 14:10:00,42.09,42.13,42.04,42.09,98409.0,37.7198,37.7556,37.675,37.7198,98409.0
2018-02-08 14:15:00,42.09,42.23,42.05,42.15,103029.0,37.7198,37.8453,37.684,37.7736,103029.0
2018-02-08 14:20:00,42.15,42.2,42.05,42.1,68315.0,37.7736,37.8184,37.684,37.7288,68315.0
2018-02-08 14:25:00,42.09,42.09,41.88,41.93,146226.0,37.7198,37.7198,37.5316,37.5764,146226.0
2018-02-08 14:30:00,41.92,41.93,41.84,41.86,220316.0,37.5674,37.5764,37.4958,37.5137,220316.0
2018-02-08 14:35:00,41.86,41.91,41.73,41.9,100498.0,37.5137,37.5585,37.3972,37.5495,100498.0
2018-02-08 14:40:00,41.9,41.9,41.78,41.78,86555.0,37.5495,37.5495,37.442,37.442,86555.0
2018-02-08 14:45:00,41.78,41.9,41.76,41.82,63484.0,37.442,37.5495,37.4241,37.4778,63484.0
2018-02-08 14:50:00,41.82,41.82,41.68,41.71,85414.0,37.4778,37.4778,37.3524,37.3793,85414.0
2018-02-08 14:55:00,41.7,41.76,41.62,41.73,87522.0,37.3703,37.4241,37.2986,37.3972,87522.0
2018-02-08 15:00:00,41.74,41.91,41.69,41.89,161070.0,37.4061,37.5585,37.3613,37.5406,161070.0
2018-02-08 15:05:00,41.89,41.9,41.69,41.69,139465.0,37.5406,37.5495,37.3613,37.3613,139465.0
2018-02-08 15:10:00,41.69,41.72,41.59,41.68,152968.0,37.3613,37.3882,37.2717,37.3524,152968.0
2018-02-08 15:15:00,41.68,41.71,41.62,41.67,134284.0,37.3524,37.3793,37.2986,37.3434,134284.0
2018-02-08 15:20:00,41.67,41.76,41.59,41.7,149796.0,37.3434,37.4241,37.2717,37.3703,149796.0
2018-02-08 15:25:00,41.69,41.84,41.69,41.74,133035.0,37.3613,37.4958,37.3613,37.4061,133035.0
2018-02-08 15:30:00,41.74,41.8,41.52,41.52,255613.0,37.4061,37.4599,37.209,37.209,255613.0
2018-02-08 15:35:00,41.53,41.54,41.42,41.48,294776.0,37.2179,37.2269,37.1194,37.1731,294776.0
2018-02-08 15:40:00,41.47,41.65,41.38,41.64,206141.0,37.1642,37.3255,37.0835,37.3165,206141.0
2018-02-08 15:45:00,41.64,41.65,41.39,41.52,308836.0,37.3165,37.3255,37.0925,37.209,308836.0
2018-02-08 15:50:00,41.52,41.52,41.26,41.4,465754.0,37.209,37.209,36.976,37.1014,465754.0
2018-02-08 15:55:00,41.4,41.43,41.01,41.02,721616.0,37.1014,37.1283,36.7519,36.7609,721616.0
2018-02-09 09:30:00,41.5,41.77,41.47,41.7,238867.0,37.1911,37.433,37.1642,37.3703,238867.0
2018-02-09 09:35:00,41.7,41.72,41.5,41.52,96262.0,37.3703,37.3882,37.1911,37.209,96262.0
2018-02-09 09:40:00,41.52,41.68,41.36,41.55,358898.0,37.209,37.3524,37.0656,37.2359,358898.0
2018-02-09 09:45:00,41.55,41.58,41.38,41.48,208585.0,37.2359,37.2628,37.0835,37.1731,208585.0
2018-02-09 09:50:00,41.49,41.7,41.41,41.7,94701.0,37.1821,37.3703,37.1104,37.3703,94701.0
2018-02-09 09:55:00,41.71,41.74,41.61,41.64,105937.0,37.3793,37.4061,37.2896,37.3165,105937.0
2018-02-09 10:00:00,41.64,41.83,41.49,41.5,181350.0,37.3165,37.4868,37.1821,37.1911,181350.0
2018-02-09 10:05:00,41.5,41.54,41.36,41.46,169566.0,37.1911,37.2269,37.0656,37.1552,169566.0
2018-02-09 10:10:00,41.46,41.48,41.28,41.32,128658.0,37.1552,37.1731,36.9939,37.0297,128658.0
2018-02-09 10:15:00,41.31,41.47,41.24,41.44,142325.0,37.0208,37.1642,36.9581,37.1373,142325.0
2018-02-09 10:20:00,41.44,41.44,41.35,41.36,115506.0,37.1373,37.1373,37.0566,37.0656,115506.0
2018-02-09 10:25:00,41.37,41.58,41.36,41.48,97079.0,37.0746,37.2628,37.0656,37.1731,97079.0
2018-02-09 10:30:00,41.47,41.6,41.4,41.56,75535.0,37.1642,37.2807,37.1014,37.2448,75535.0
2018-02-09 10:35:00,41.57,41.59,41.42,41.42,165805.0,37.2538,37.2717,37.1194,37.1194,165805.0
2018-02-09 10:40:00,41.42,41.43,41.27,41.28,97302.0,37.1194,37.1283,36.9849,36.9939,97302.0
2018-02-09 10:45:00,41.27,41.31,41.08,41.14,99854.0,36.9849,37.0208,36.8147,36.8684,99854.0
2018-02-09 10:50:00,41.13,41.38,41.08,41.35,108157.0,36.8595,37.0835,36.8147,37.0566,108157.0
2018-02-09 10:55:00,41.35,41.41,41.21,41.27,95762.0,37.0566,37.1104,36.9312,36.9849,95762.0
2018-02-09 11:00:00,41.28,41.57,41.24,41.48,70405.0,36.9939,37.2538,36.9581,37.1731,70405.0
2018-02-09 11:05:00,41.49,41.55,41.32,41.36,78027.0,37.1821,37.2359,37.0297,37.0656,78027.0
2018-02-09 11:10:00,41.35,41.45,41.32,41.39,100864.0,37.0566,37.1462,37.0297,37.0925,100864.0
2018-02-09 11:15:00,41.39,41.4,41.08,41.2,206238.0,37.0925,37.1014,36.8147,36.9222,206238.0
2018-02-09 11:20:00,41.21,41.31,41.17,41.19,151586.0,36.9312,37.0208,36.8953,36.9132,151586.0
2018-02-09 11:25:00,41.19,41.21,41.09,41.18,90510.0,36.9132,36.9312,36.8236,36.9043,90510.0
2018-02-09 11:30:00,41.18,41.21,41.09,41.21,115356.0,36.9043,36.9312,36.8236,36.9312,115356.0
2018-02-09 11:35:00,41.21,41.29,41.17,41.21,85697.0,36.9312,37.0029,36.8953,36.9312,85697.0
2018-02-09 11:40:00,41.22,41.22,41.12,41.12,54340.0,36.9401,36.9401,36.8505,36.8505,54340.0
2018-02-09 11:45:00,41.12,41.14,41.04,41.1,137452.0,36.8505,36.8684,36.7788,36.8326,137452.0
2018-02-09 11:50:00,41.1,41.11,40.96,40.98,132193.0,36.8326,36.8416,36.7071,36.725,132193.0
2018-02-09 11:55:00,40.99,41.03,40.86,40.87,150080.0,36.734,36.7699,36.6175,36.6265,150080.0
2018-02-09 12:00:00,40.87,40.98,40.82,40.91,82950.0,36.6265,36.725,36.5817,36.6623,82950.0
2018-02-09 12:05:00,40.92,40.96,40.67,40.68,81895.0,36.6713,36.7071,36.4472,36.4562,81895.0
2018-02-09 12:10:00,40.68,40.87,40.65,40.68,137705.0,36.4562,36.6265,36.4293,36.4562,137705.0
2018-02-09 12:15:00,40.68,40.8,40.64,40.75,80678.0,36.4562,36.5637,36.4204,36.5189,80678.0
2018-02-09 12:20:00,40.74,40.92,40.72,40.73,386865.0,36.51,36.6713,36.492,36.501,386865.0
2018-02-09 12:25:00,40.72,40.72,40.53,40.57,113140.0,36.492,36.492,36.3218,36.3576,113140.0
2018-02-09 12:30:00,40.58,40.77,40.58,40.68,86005.0,36.3666,36.5369,36.3666,36.4562,86005.0
2018-02-09 12:35:00,40.68,40.69,40.54,40.59,140117.0,36.4562,36.4652,36.3307,36.3755,140117.0
2018-02-09 12:40:00,40.58,40.6,40.46,40.47,91333.0,36.3666,36.3845,36.259,36.268,91333.0
2018-02-09 12:45:00,40.47,40.56,40.44,40.48,85069.0,36.268,36.3487,36.2411,36.277,85069.0
2018-02-09 12:50:00,40.48,40.74,40.46,40.73,168317.0,36.277,36.51,36.259,36.501,168317.0
2018-02-09 12:55:00,40.73,40.97,40.72,40.97,134302.0,36.501,36.7161,36.492,36.7161,134302.0
2018-02-09 13:00:00,40.96,40.98,40.65,40.71,126282.0,36.7071,36.725,36.4293,36.4831,126282.0
2018-02-09 13:05:00,40.71,40.8,40.62,40.62,94410.0,36.4831,36.5637,36.4024,36.4024,94410.0
2018-02-09 13:10:00,40.61,40.66,40.48,40.57,117899.0,36.3935,36.4383,36.277,36.3576,117899.0
2018-02-09 13:15:00,40.57,40.78,40.56,40.78,175119.0,36.3576,36.5458,36.3487,36.5458,175119.0
2018-02-09 13:20:00,40.78,40.8,40.57,40.63,161404.0,36.5458,36.5637,36.3576,36.4114,161404.0
2018-02-09 13:25:00,40.62,40.73,40.59,40.69,156489.0,36.4024,36.501,36.3755,36.4652,156489.0
2018-02-09 13:30:00,40.69,40.76,40.61,40.61,85094.0,36.4652,36.5279,36.3935,36.3935,85094.0
2018-02-09 13:35:00,40.61,40.65,40.43,40.52,188625.0,36.3935,36.4293,36.2322,36.3128,188625.0
2018-02-09 13:40:00,40.53,40.6,40.5,40.53,282830.0,36.3218,36.3845,36.2949,36.3218,282830.0
2018-02-09 13:45:00,40.54,40.87,40.49,40.87,298291.0,36.3307,36.6265,36.2859,36.6265,298291.0
2018-02-09 13:50:00,40.87,41.06,40.8,41.03,149931.0,36.6265,36.7967,36.5637,36.7699,149931.0
2018-02-09 13:55:00,41.02,41.19,40.94,40.96,102757.0,36.7609,36.9132,36.6892,36.7071,102757.0
2018-02-09 14:00:00,40.95,41.33,40.94,41.16,323348.0,36.6982,37.0387,36.6892,36.8864,323348.0
2018-02-09 14:05:00,41.15,41.3,41.06,41.21,239184.0,36.8774,37.0118,36.7967,36.9312,239184.0
2018-02-09 14:10:00,41.22,41.43,41.12,41.27,201229.0,36.9401,37.1283,36.8505,36.9849,201229.0
2018-02-09 14:15:00,41.28,41.48,41.19,41.42,117367.0,36.9939,37.1731,36.9132,37.1194,117367.0
2018-02-09 14:20:00,41.44,41.45,41.33,41.43,195561.0,37.1373,37.1462,37.0387,37.1283,195561.0
2018-02-09 14:25:00,41.44,41.55,41.16,41.21,143593.0,37.1373,37.2359,36.8864,36.9312,143593.0
2018-02-09 14:30:00,41.2,41.27,41.1,41.1,155368.0,36.9222,36.9849,36.8326,36.8326,155368.0
2018-02-09 14:35:00,41.1,41.19,40.99,41.18,166422.0,36.8326,36.9132,36.734,36.9043,166422.0
2018-02-09 14:40:00,41.18,41.31,41.17,41.26,122142.0,36.9043,37.0208,36.8953,36.976,122142.0
2018-02-09 14:45:00,41.26,41.39,41.19,41.23,160548.0,36.976,37.0925,36.9132,36.9491,160548.0
2018-02-09 14:50:00,41.24,41.36,41.2,41.29,113269.0,36.9581,37.0656,36.9222,37.0029,113269.0
2018-02-09 14:55:00,41.29,41.3,41.13,41.14,120638.0,37.0029,37.0118,36.8595,36.8684,120638.0
2018-02-09 15:00:00,41.13,41.13,40.92,41.02,155714.0,36.8595,36.8595,36.6713,36.7609,155714.0
2018-02-09 15:05:00,41.01,41.07,40.86,40.98,185340.0,36.7519,36.8057,36.6175,36.725,185340.0
2018-02-09 15:10:00,40.98,41.26,40.93,41.26,141643.0,36.725,36.976,36.6802,36.976,141643.0
2018-02-09 15:15:00,41.26,41.27,41.11,41.22,164713.0,36.976,36.9849,36.8416,36.9401,164713.0
2018-02-09 15:20:00,41.23,41.34,41.21,41.27,199685.0,36.9491,37.0477,36.9312,36.9849,199685.0
2018-02-09 15:25:00,41.27,41.54,41.26,41.48,269831.0,36.9849,37.2269,36.976,37.1731,269831.0
2018-02-09 15:30:00,41.48,41.68,41.46,41.58,393171.0,37.1731,37.3524,37.1552,37.2628,393171.0
2018-02-09 15:35:00,41.58,41.67,41.52,41.53,366118.0,37.2628,37.3434,37.209,37.2179,366118.0
2018-02-09 15:40:00,41.53,41.71,41.53,41.68,657683.0,37.2179,37.3793,37.2179,37.3524,657683.0
2018-02-09 15:45:00,41.67,41.91,41.67,41.82,333995.0,37.3434,37.5585,37.3434,37.4778,333995.0
2018-02-09 15:50:00,41.84,41.96,41.8,41.83,322607.0,37.4958,37.6033,37.4599,37.4868,322607.0
2018-02-09 15:55:00,41.82,41.82,41.54,41.64,672734.0,37.4778,37.4778,37.2269,37.3165,672734.0
2018-02-12 09:30:00,41.95,42.24,41.79,42.11,335439.0,37.5943,37.8542,37.4509,37.7377,335439.0
2018-02-12 09:35:00,42.12,42.16,41.97,42.01,146566.0,37.7467,37.7825,37.6123,37.6481,146566.0
2018-02-12 09:40:00,42.0,42.22,41.96,42.12,178581.0,37.6391,37.8363,37.6033,37.7467,178581.0
2018-02-12 09:45:00,42.13,42.25,42.02,42.05,223612.0,37.7556,37.8632,37.6571,37.684,223612.0
2018-02-12 09:50:00,42.05,42.06,41.86,41.91,120200.0,37.684,37.6929,37.5137,37.5585,120200.0
2018-02-12 09:55:00,41.9,41.97,41.78,41.79,141181.0,37.5495,37.6123,37.442,37.4509,141181.0
2018-02-12 10:00:00,41.8,42.04,41.8,42.01,91178.0,37.4599,37.675,37.4599,37.6481,91178.0
2018-02-12 10:05:00,42.02,42.05,41.89,41.9,137208.0,37.6571,37.684,37.5406,37.5495,137208.0
2018-02-12 10:10:00,41.9,41.98,41.8,41.82,73687.0,37.5495,37.6212,37.4599,37.4778,73687.0
2018-02-12 10:15:00,41.84,41.86,41.75,41.79,89988.0,37.4958,37.5137,37.4151,37.4509,89988.0
2018-02-12 10:20:00,41.8,41.81,41.67,41.67,93056.0,37.4599,37.4689,37.3434,37.3434,93056.0
2018-02-12 10:25:00,41.67,41.81,41.64,41.81,119539.0,37.3434,37.4689,37.3165,37.4689,119539.0
2018-02-12 10:30:00,41.81,41.96,41.78,41.94,160926.0,37.4689,37.6033,37.442,37.5854,160926.0
2018-02-12 10:35:00,41.95,42.08,41.94,41.95,152001.0,37.5943,37.7108,37.5854,37.5943,152001.0
2018-02-12 10:40:00,41.95,42.0,41.87,41.94,105828.0,37.5943,37.6391,37.5226,37.5854,105828.0
2018-02-12 10:45:00,41.94,42.01,41.91,41.99,67942.0,37.5854,37.6481,37.5585,37.6302,67942.0
2018-02-12 10:50:00,42.0,42.0,41.88,41.91,73539.0,37.6391,37.6391,37.5316,37.5585,73539.0
2018-02-12 10:55:00,41.91,42.0,41.91,42.0,65642.0,37.5585,37.6391,37.5585,37.6391,65642.0
2018-02-12 11:00:00,42.0,42.05,41.88,41.98,93910.0,37.6391,37.684,37.5316,37.6212,93910.0
2018-02-12 11:05:00,41.97,42.02,41.94,41.96,82392.0,37.6123,37.6571,37.5854,37.6033,82392.0
2018-02-12 11:10:00,41.95,42.06,41.88,42.04,97140.0,37.5943,37.6929,37.5316,37.675,97140.0
2018-02-12 11:15:00,42.04,42.09,41.97,42.04,108968.0,37.675,37.7198,37.6123,37.675,108968.0
2018-02-12 11:20:00,42.04,42.07,41.95,41.99,92733.0,37.675,37.7019,37.5943,37.6302,92733.0
2018-02-12 11:25:00,41.98,42.0,41.92,41.97,77068.0,37.6212,37.6391,37.5674,37.6123,77068.0
2018-02-12 11:30:00,41.96,41.99,41.87,41.97,98111.0,37.6033,37.6302,37.5226,37.6123,98111.0
2018-02-12 11:35:00,41.96,42.12,41.95,42.12,88929.0,37.6033,37.7467,37.5943,37.7467,88929.0
2018-02-12 11:40:00,42.12,42.23,42.11,42.18,114367.0,37.7467,37.8453,37.7377,37.8005,114367.0
2018-02-12 11:45:00,42.17,42.23,42.11,42.18,102815.0,37.7915,37.8453,37.7377,37.8005,102815.0
2018-02-12 11:50:00,42.18,42.21,42.09,42.21,64244.0,37.8005,37.8273,37.7198,37.8273,64244.0
2018-02-12 11:55:00,42.21,42.31,42.21,42.28,81978.0,37.8273,37.917,37.8273,37.8901,81978.0
2018-02-12 12:00:00,42.28,42.3,42.24,42.27,93840.0,37.8901,37.908,37.8542,37.8811,93840.0
2018-02-12 12:05:00,42.28,42.3,42.2,42.29,73673.0,37.8901,37.908,37.8184,37.899,73673.0
2018-02-12 12:10:00,42.28,42.39,42.26,42.39,90263.0,37.8901,37.9886,37.8721,37.9886,90263.0
2018-02-12 12:15:00,42.39,42.4,42.31,42.34,72009.0,37.9886,37.9976,37.917,37.9438,72009.0
2018-02-12 12:20:00,42.35,42.35,42.29,42.34,70281.0,37.9528,37.9528,37.899,37.9438,70281.0
2018-02-12 12:25:00,42.34,42.36,42.3,42.33,70615.0,37.9438,37.9618,37.908,37.9349,70615.0
2018-02-12 12:30:00,42.33,42.33,42.24,42.29,78418.0,37.9349,37.9349,37.8542,37.899,78418.0
2018-02-12 12:35:00,42.3,42.3,42.21,42.28,52226.0,37.908,37.908,37.8273,37.8901,52226.0
2018-02-12 12:40:00,42.28,42.29,42.21,42.24,48088.0,37.8901,37.899,37.8273,37.8542,48088.0
2018-02-12 12:45:00,42.24,42.28,42.2,42.24,60694.0,37.8542,37.8901,37.8184,37.8542,60694.0
2018-02-12 12:50:00,42.24,42.37,42.24,42.36,70650.0,37.8542,37.9707,37.8542,37.9618,70650.0
2018-02-12 12:55:00,42.35,42.39,42.25,42.39,161052.0,37.9528,37.9886,37.8632,37.9886,161052.0
2018-02-12 13:00:00,42.39,42.42,42.36,42.42,77538.0,37.9886,38.0155,37.9618,38.0155,77538.0
2018-02-12 13:05:00,42.41,42.42,42.31,42.34,85452.0,38.0066,38.0155,37.917,37.9438,85452.0
2018-02-12 13:10:00,42.35,42.45,42.35,42.43,66142.0,37.9528,38.0424,37.9528,38.0245,66142.0
2018-02-12 13:15:00,42.44,42.44,42.36,42.36,57283.0,38.0335,38.0335,37.9618,37.9618,57283.0
2018-02-12 13:20:00,42.37,42.44,42.33,42.44,81435.0,37.9707,38.0335,37.9349,38.0335,81435.0
2018-02-12 13:25:00,42.43,42.45,42.39,42.43,47509.0,38.0245,38.0424,37.9886,38.0245,47509.0
2018-02-12 13:30:00,42.43,42.5,42.42,42.49,54778.0,38.0245,38.0872,38.0155,38.0783,54778.0
2018-02-12 13:35:00,42.49,42.51,42.44,42.48,82075.0,38.0783,38.0962,38.0335,38.0693,82075.0
2018-02-12 13:40:00,42.47,42.49,42.42,42.46,55796.0,38.0603,38.0783,38.0155,38.0514,55796.0
2018-02-12 13:45:00,42.45,42.46,42.4,42.45,44134.0,38.0424,38.0514,37.9976,38.0424,44134.0
2018-02-12 13:50:00,42.45,42.6,42.45,42.6,134008.0,38.0424,38.1768,38.0424,38.1768,134008.0
2018-02-12 13:55:00,42.61,42.64,42.57,42.6,74360.0,38.1858,38.2127,38.15,38.1768,74360.0
2018-02-12 14:00:00,42.6,42.61,42.5,42.52,113571.0,38.1768,38.1858,38.0872,38.1052,113571.0
2018-02-12 14:05:00,42.52,42.54,42.46,42.5,100793.0,38.1052,38.1231,38.0514,38.0872,100793.0
2018-02-12 14:10:00,42.49,42.52,42.47,42.47,74623.0,38.0783,38.1052,38.0603,38.0603,74623.0
2018-02-12 14:15:00,42.48,42.5,42.37,42.39,85591.0,38.0693,38.0872,37.9707,37.9886,85591.0
2018-02-12 14:20:00,42.39,42.46,42.39,42.41,105765.0,37.9886,38.0514,37.9886,38.0066,105765.0
2018-02-12 14:25:00,42.41,42.52,42.39,42.5,69251.0,38.0066,38.1052,37.9886,38.0872,69251.0
2018-02-12 14:30:00,42.5,42.54,42.49,42.5,90140.0,38.0872,38.1231,38.0783,38.0872,90140.0
2018-02-12 14:35:00,42.49,42.53,42.47,42.49,61728.0,38.0783,38.1141,38.0603,38.0783,61728.0
2018-02-12 14:40:00,42.49,42.52,42.45,42.46,87065.0,38.0783,38.1052,38.0424,38.0514,87065.0
2018-02-12 14:45:00,42.45,42.45,42.35,42.36,67886.0,38.0424,38.0424,37.9528,37.9618,67886.0
2018-02-12 14:50:00,42.36,42.41,42.32,42.4,57706.0,37.9618,38.0066,37.9259,37.9976,57706.0
2018-02-12 14:55:00,42.39,42.45,42.38,42.42,101013.0,37.9886,38.0424,37.9797,38.0155,101013.0
2018-02-12 15:00:00,42.43,42.47,42.41,42.45,84320.0,38.0245,38.0603,38.0066,38.0424,84320.0
2018-02-12 15:05:00,42.45,42.53,42.45,42.51,55455.0,38.0424,38.1141,38.0424,38.0962,55455.0
2018-02-12 15:10:00,42.51,42.57,42.45,42.52,115344.0,38.0962,38.15,38.0424,38.1052,115344.0
2018-02-12 15:15:00,42.52,42.53,42.49,42.52,76283.0,38.1052,38.1141,38.0783,38.1052,76283.0
2018-02-12 15:20:00,42.52,42.61,42.52,42.55,89904.0,38.1052,38.1858,38.1052,38.132,89904.0
2018-02-12 15:25:00,42.55,42.56,42.48,42.48,111216.0,38.132,38.141,38.0693,38.0693,111216.0
2018-02-12 15:30:00,42.48,42.53,42.42,42.44,117264.0,38.0693,38.1141,38.0155,38.0335,117264.0
2018-02-12 15:35:00,42.44,42.46,42.34,42.41,155396.0,38.0335,38.0514,37.9438,38.0066,155396.0
2018-02-12 15:40:00,42.41,42.47,42.39,42.43,124571.0,38.0066,38.0603,37.9886,38.0245,124571.0
2018-02-12 15:45:00,42.42,42.42,42.24,42.31,261547.0,38.0155,38.0155,37.8542,37.917,261547.0
2018-02-12 15:50:00,42.3,42.43,42.24,42.4,315505.0,37.908,38.0245,37.8542,37.9976,315505.0
2018-02-12 15:55:00,42.39,42.39,42.26,42.32,560897.0,37.9886,37.9886,37.8721,37.9259,560897.0
2018-02-13 09:30:00,41.99,42.14,41.9,42.11,439206.0,37.6302,37.7646,37.5495,37.7377,439206.0
2018-02-13 09:35:00,42.1,42.22,42.01,42.11,132642.0,37.7288,37.8363,37.6481,37.7377,132642.0
2018-02-13 09:40:00,42.09,42.21,42.05,42.11,228832.0,37.7198,37.8273,37.684,37.7377,228832.0
2018-02-13 09:45:00,42.1,42.33,42.08,42.3,102536.0,37.7288,37.9349,37.7108,37.908,102536.0
2018-02-13 09:50:00,42.31,42.36,42.24,42.33,91818.0,37.917,37.9618,37.8542,37.9349,91818.0
2018-02-13 09:55:00,42.32,42.37,42.28,42.35,123662.0,37.9259,37.9707,37.8901,37.9528,123662.0
2018-02-13 10:00:00,42.35,42.48,42.27,42.32,115541.0,37.9528,38.0693,37.8811,37.9259,115541.0
2018-02-13 10:05:00,42.31,42.35,42.29,42.35,62632.0,37.917,37.9528,37.899,37.9528,62632.0
2018-02-13 10:10:00,42.36,42.4,42.32,42.38,92577.0,37.9618,37.9976,37.9259,37.9797,92577.0
2018-02-13 10:15:00,42.37,42.42,42.36,42.39,66443.0,37.9707,38.0155,37.9618,37.9886,66443.0
2018-02-13 10:20:00,42.39,42.45,42.38,42.45,58120.0,37.9886,38.0424,37.9797,38.0424,58120.0
2018-02-13 10:25:00,42.45,42.48,42.4,42.45,93576.0,38.0424,38.0693,37.9976,38.0424,93576.0
2018-02-13 10:30:00,42.46,42.54,42.42,42.43,117840.0,38.0514,38.1231,38.0155,38.0245,117840.0
2018-02-13 10:35:00,42.42,42.49,42.41,42.48,62792.0,38.0155,38.0783,38.0066,38.0693,62792.0
2018-02-13 10:40:00,42.49,42.55,42.45,42.55,77525.0,38.0783,38.132,38.0424,38.132,77525.0
2018-02-13 10:45:00,42.55,42.68,42.54,42.67,115919.0,38.132,38.2485,38.1231,38.2396,115919.0
2018-02-13 10:50:00,42.67,42.67,42.61,42.63,108451.0,38.2396,38.2396,38.1858,38.2037,108451.0
2018-02-13 10:55:00,42.63,42.64,42.54,42.56,144584.0,38.2037,38.2127,38.1231,38.141,144584.0
2018-02-13 11:00:00,42.58,42.62,42.5,42.56,126389.0,38.1589,38.1948,38.0872,38.141,126389.0
2018-02-13 11:05:00,42.55,42.63,42.52,42.6,105878.0,38.132,38.2037,38.1052,38.1768,105878.0
2018-02-13 11:10:00,42.6,42.74,42.59,42.74,89032.0,38.1768,38.3023,38.1679,38.3023,89032.0
2018-02-13 11:15:00,42.74,42.76,42.68,42.74,123644.0,38.3023,38.3202,38.2485,38.3023,123644.0
2018-02-13 11:20:00,42.74,42.78,42.69,42.77,81618.0,38.3023,38.3382,38.2575,38.3292,81618.0
2018-02-13 11:25:00,42.77,42.78,42.66,42.66,80617.0,38.3292,38.3382,38.2306,38.2306,80617.0
2018-02-13 11:30:00,42.66,42.72,42.56,42.57,90619.0,38.2306,38.2844,38.141,38.15,90619.0
2018-02-13 11:35:00,42.57,42.6,42.44,42.51,122541.0,38.15,38.1768,38.0335,38.0962,122541.0
2018-02-13 11:40:00,42.5,42.5,42.44,42.48,52504.0,38.0872,38.0872,38.0335,38.0693,52504.0
2018-02-13 11:45:00,42.48,42.56,42.45,42.46,103415.0,38.0693,38.141,38.0424,38.0514,103415.0
2018-02-13 11:50:00,42.46,42.47,42.37,42.4,100817.0,38.0514,38.0603,37.9707,37.9976,100817.0
2018-02-13 11:55:00,42.4,42.45,42.35,42.43,84062.0,37.9976,38.0424,37.9528,38.0245,84062.0
2018-02-13 12:00:00,42.42,42.43,42.37,42.37,86927.0,38.0155,38.0245,37.9707,37.9707,86927.0
2018-02-13 12:05:00,42.38,42.38,42.29,42.33,66197.0,37.9797,37.9797,37.899,37.9349,66197.0
2018-02-13 12:10:00,42.33,42.35,42.26,42.28,90999.0,37.9349,37.9528,37.8721,37.8901,90999.0
2018-02-13 12:15:00,42.29,42.32,42.28,42.32,51439.0,37.899,37.9259,37.8901,37.9259,51439.0
2018-02-13 12:20:00,42.32,42.34,42.25,42.25,65913.0,37.9259,37.9438,37.8632,37.8632,65913.0
2018-02-13 12:25:00,42.25,42.27,42.2,42.25,93726.0,37.8632,37.8811,37.8184,37.8632,93726.0
2018-02-13 12:30:00,42.25,42.25,42.16,42.17,55121.0,37.8632,37.8632,37.7825,37.7915,55121.0
2018-02-13 12:35:00,42.18,42.21,42.11,42.18,64779.0,37.8005,37.8273,37.7377,37.8005,64779.0
2018-02-13 12:40:00,42.18,42.27,42.17,42.26,77837.0,37.8005,37.8811,37.7915,37.8721,77837.0
2018-02-13 12:45:00,42.25,42.27,42.2,42.25,73073.0,37.8632,37.8811,37.8184,37.8632,73073.0
2018-02-13 12:50:00,42.25,42.25,42.19,42.21,70130.0,37.8632,37.8632,37.8094,37.8273,70130.0
2018-02-13 12:55:00,42.21,42.21,42.11,42.12,68212.0,37.8273,37.8273,37.7377,37.7467,68212.0
2018-02-13 13:00:00,42.12,42.18,42.11,42.13,56154.0,37.7467,37.8005,37.7377,37.7556,56154.0
2018-02-13 13:05:00,42.13,42.16,42.12,42.16,41036.0,37.7556,37.7825,37.7467,37.7825,41036.0
2018-02-13 13:10:00,42.16,42.22,42.13,42.22,58366.0,37.7825,37.8363,37.7556,37.8363,58366.0
2018-02-13 13:15:00,42.22,42.33,42.21,42.33,67792.0,37.8363,37.9349,37.8273,37.9349,67792.0
2018-02-13 13:20:00,42.33,42.4,42.31,42.4,75723.0,37.9349,37.9976,37.917,37.9976,75723.0
2018-02-13 13:25:00,42.4,42.42,42.36,42.36,43076.0,37.9976,38.0155,37.9618,37.9618,43076.0
2018-02-13 13:30:00,42.36,42.38,42.33,42.36,50049.0,37.9618,37.9797,37.9349,37.9618,50049.0
2018-02-13 13:35:00,42.36,42.43,42.32,42.43,47045.0,37.9618,38.0245,37.9259,38.0245,47045.0
2018-02-13 13:40:00,42.42,42.43,42.37,42.38,52478.0,38.0155,38.0245,37.9707,37.9797,52478.0
2018-02-13 13:45:00,42.39,42.4,42.33,42.35,41866.0,37.9886,37.9976,37.9349,37.9528,41866.0
2018-02-13 13:50:00,42.36,42.41,42.35,42.37,69497.0,37.9618,38.0066,37.9528,37.9707,69497.0
2018-02-13 13:55:00,42.36,42.38,42.34,42.36,39033.0,37.9618,37.9797,37.9438,37.9618,39033.0
2018-02-13 14:00:00,42.37,42.38,42.33,42.34,48730.0,37.9707,37.9797,37.9349,37.9438,48730.0
2018-02-13 14:05:00,42.33,42.4,42.32,42.4,36715.0,37.9349,37.9976,37.9259,37.9976,36715.0
2018-02-13 14:10:00,42.4,42.48,42.39,42.45,89783.0,37.9976,38.0693,37.9886,38.0424,89783.0
2018-02-13 14:15:00,42.45,42.48,42.41,42.41,38236.0,38.0424,38.0693,38.0066,38.0066,38236.0
2018-02-13 14:20:00,42.42,42.43,42.35,42.36,54918.0,38.0155,38.0245,37.9528,37.9618,54918.0
2018-02-13 14:25:00,42.36,42.38,42.34,42.34,41093.0,37.9618,37.9797,37.9438,37.9438,41093.0
2018-02-13 14:30:00,42.34,42.36,42.29,42.32,55164.0,37.9438,37.9618,37.899,37.9259,55164.0
2018-02-13 14:35:00,42.33,42.35,42.28,42.29,63960.0,37.9349,37.9528,37.8901,37.899,63960.0
2018-02-13 14:40:00,42.29,42.3,42.26,42.29,51478.0,37.899,37.908,37.8721,37.899,51478.0
2018-02-13 14:45:00,42.29,42.3,42.26,42.27,52602.0,37.899,37.908,37.8721,37.8811,52602.0
2018-02-13 14:50:00,42.27,42.36,42.27,42.34,46085.0,37.8811,37.9618,37.8811,37.9438,46085.0
2018-02-13 14:55:00,42.35,42.38,42.34,42.38,76459.0,37.9528,37.9797,37.9438,37.9797,76459.0
2018-02-13 15:00:00,42.38,42.38,42.28,42.28,82059.0,37.9797,37.9797,37.8901,37.8901,82059.0
2018-02-13 15:05:00,42.29,42.29,42.23,42.23,84435.0,37.899,37.899,37.8453,37.8453,84435.0
2018-02-13 15:10:00,42.23,42.33,42.19,42.32,109938.0,37.8453,37.9349,37.8094,37.9259,109938.0
2018-02-13 15:15:00,42.32,42.38,42.29,42.36,70885.0,37.9259,37.9797,37.899,37.9618,70885.0
2018-02-13 15:20:00,42.35,42.36,42.31,42.35,89340.0,37.9528,37.9618,37.917,37.9528,89340.0
2018-02-13 15:25:00,42.34,42.36,42.31,42.32,74259.0,37.9438,37.9618,37.917,37.9259,74259.0
2018-02-13 15:30:00,42.32,42.32,42.3,42.32,59272.0,37.9259,37.9259,37.908,37.9259,59272.0
2018-02-13 15:35:00,42.31,42.33,42.3,42.31,89163.0,37.917,37.9349,37.908,37.917,89163.0
2018-02-13 15:40:00,42.32,42.35,42.19,42.2,183476.0,37.9259,37.9528,37.8094,37.8184,183476.0
2018-02-13 15:45:00,42.2,42.24,42.19,42.21,200031.0,37.8184,37.8542,37.8094,37.8273,200031.0
2018-02-13 15:50:00,42.2,42.2,42.03,42.19,478449.0,37.8184,37.8184,37.666,37.8094,478449.0
2018-02-13 15:55:00,42.19,42.2,42.12,42.17,388212.0,37.8094,37.8184,37.7467,37.7915,388212.0
2018-02-14 09:30:00,41.83,42.16,41.8,42.09,364719.0,37.4868,37.7825,37.4599,37.7198,364719.0
2018-02-14 09:35:00,42.08,42.09,41.78,41.94,284484.0,37.7108,37.7198,37.442,37.5854,284484.0
2018-02-14 09:40:00,41.94,42.01,41.8,41.82,164791.0,37.5854,37.6481,37.4599,37.4778,164791.0
2018-02-14 09:45:00,41.82,41.9,41.75,41.86,166465.0,37.4778,37.5495,37.4151,37.5137,166465.0
2018-02-14 09:50:00,41.87,41.99,41.79,41.94,119484.0,37.5226,37.6302,37.4509,37.5854,119484.0
2018-02-14 09:55:00,41.94,41.97,41.79,41.8,144818.0,37.5854,37.6123,37.4509,37.4599,144818.0
2018-02-14 10:00:00,41.8,41.93,41.79,41.84,92837.0,37.4599,37.5764,37.4509,37.4958,92837.0
2018-02-14 10:05:00,41.85,42.07,41.84,42.06,108363.0,37.5047,37.7019,37.4958,37.6929,108363.0
2018-02-14 10:10:00,42.05,42.14,42.0,42.02,102919.0,37.684,37.7646,37.6391,37.6571,102919.0
2018-02-14 10:15:00,42.02,42.1,41.96,42.09,74361.0,37.6571,37.7288,37.6033,37.7198,74361.0
2018-02-14 10:20:00,42.09,42.24,42.08,42.16,107023.0,37.7198,37.8542,37.7108,37.7825,107023.0
2018-02-14 10:25:00,42.16,42.34,42.15,42.33,376288.0,37.7825,37.9438,37.7736,37.9349,376288.0
2018-02-14 10:30:00,42.33,42.41,42.27,42.34,124309.0,37.9349,38.0066,37.8811,37.9438,124309.0
2018-02-14 10:35:00,42.34,42.49,42.3,42.49,73422.0,37.9438,38.0783,37.908,38.0783,73422.0
2018-02-14 10:40:00,42.49,42.52,42.35,42.37,73117.0,38.0783,38.1052,37.9528,37.9707,73117.0
2018-02-14 10:45:00,42.37,42.41,42.34,42.37,92237.0,37.9707,38.0066,37.9438,37.9707,92237.0
2018-02-14 10:50:00,42.39,42.39,42.28,42.29,88796.0,37.9886,37.9886,37.8901,37.899,88796.0
2018-02-14 10:55:00,42.28,42.36,42.27,42.32,65576.0,37.8901,37.9618,37.8811,37.9259,65576.0
2018-02-14 11:00:00,42.33,42.4,42.28,42.28,65905.0,37.9349,37.9976,37.8901,37.8901,65905.0
2018-02-14 11:05:00,42.29,42.35,42.24,42.24,92726.0,37.899,37.9528,37.8542,37.8542,92726.0
2018-02-14 11:10:00,42.24,42.29,42.17,42.28,75585.0,37.8542,37.899,37.7915,37.8901,75585.0
2018-02-14 11:15:00,42.29,42.36,42.27,42.35,45928.0,37.899,37.9618,37.8811,37.9528,45928.0
2018-02-14 11:20:00,42.36,42.4,42.31,42.37,54698.0,37.9618,37.9976,37.917,37.9707,54698.0
2018-02-14 11:25:00,42.38,42.42,42.32,42.41,59022.0,37.9797,38.0155,37.9259,38.0066,59022.0
2018-02-14 11:30:00,42.42,42.45,42.36,42.39,144352.0,38.0155,38.0424,37.9618,37.9886,144352.0
2018-02-14 11:35:00,42.38,42.58,42.35,42.58,90504.0,37.9797,38.1589,37.9528,38.1589,90504.0
2018-02-14 11:40:00,42.57,42.59,42.5,42.51,62936.0,38.15,38.1679,38.0872,38.0962,62936.0
2018-02-14 11:45:00,42.5,42.54,42.44,42.45,111838.0,38.0872,38.1231,38.0335,38.0424,111838.0
2018-02-14 11:50:00,42.45,42.45,42.32,42.37,77532.0,38.0424,38.0424,37.9259,37.9707,77532.0
2018-02-14 11:55:00,42.37,42.37,42.21,42.22,109620.0,37.9707,37.9707,37.8273,37.8363,109620.0
2018-02-14 12:00:00,42.22,42.25,42.2,42.22,143324.0,37.8363,37.8632,37.8184,37.8363,143324.0
2018-02-14 12:05:00,42.22,42.22,42.14,42.17,67706.0,37.8363,37.8363,37.7646,37.7915,67706.0
2018-02-14 12:10:00,42.18,42.23,42.14,42.23,55361.0,37.8005,37.8453,37.7646,37.8453,55361.0
2018-02-14 12:15:00,42.22,42.27,42.22,42.26,95089.0,37.8363,37.8811,37.8363,37.8721,95089.0
2018-02-14 12:20:00,42.26,42.34,42.24,42.33,109889.0,37.8721,37.9438,37.8542,37.9349,109889.0
2018-02-14 12:25:00,42.33,42.4,42.31,42.39,103307.0,37.9349,37.9976,37.917,37.9886,103307.0
2018-02-14 12:30:00,42.39,42.44,42.37,42.38,64204.0,37.9886,38.0335,37.9707,37.9797,64204.0
2018-02-14 12:35:00,42.39,42.49,42.38,42.48,68908.0,37.9886,38.0783,37.9797,38.0693,68908.0
2018-02-14 12:40:00,42.48,42.55,42.47,42.52,72142.0,38.0693,38.132,38.0603,38.1052,72142.0
2018-02-14 12:45:00,42.51,42.55,42.46,42.46,36518.0,38.0962,38.132,38.0514,38.0514,36518.0
2018-02-14 12:50:00,42.46,42.58,42.45,42.57,48711.0,38.0514,38.1589,38.0424,38.15,48711.0
2018-02-14 12:55:00,42.56,42.6,42.53,42.54,50472.0,38.141,38.1768,38.1141,38.1231,50472.0
2018-02-14 13:00:00,42.54,42.65,42.52,42.62,57170.0,38.1231,38.2217,38.1052,38.1948,57170.0
2018-02-14 13:05:00,42.62,42.64,42.6,42.6,39823.0,38.1948,38.2127,38.1768,38.1768,39823.0
2018-02-14 13:10:00,42.6,42.66,42.6,42.65,69033.0,38.1768,38.2306,38.1768,38.2217,69033.0
2018-02-14 13:15:00,42.66,42.67,42.6,42.6,43535.0,38.2306,38.2396,38.1768,38.1768,43535.0
2018-02-14 13:20:00,42.61,42.67,42.6,42.65,125956.0,38.1858,38.2396,38.1768,38.2217,125956.0
2018-02-14 13:25:00,42.65,42.67,42.57,42.57,62094.0,38.2217,38.2396,38.15,38.15,62094.0
2018-02-14 13:30:00,42.57,42.62,42.53,42.54,51791.0,38.15,38.1948,38.1141,38.1231,51791.0
2018-02-14 13:35:00,42.54,42.55,42.45,42.46,90313.0,38.1231,38.132,38.0424,38.0514,90313.0
2018-02-14 13:40:00,42.46,42.48,42.44,42.46,57696.0,38.0514,38.0693,38.0335,38.0514,57696.0
2018-02-14 13:45:00,42.47,42.49,42.4,42.44,68476.0,38.0603,38.0783,37.9976,38.0335,68476.0
2018-02-14 13:50:00,42.44,42.47,42.4,42.47,50727.0,38.0335,38.0603,37.9976,38.0603,50727.0
2018-02-14 13:55:00,42.46,42.48,42.39,42.43,186526.0,38.0514,38.0693,37.9886,38.0245,186526.0
2018-02-14 14:00:00,42.44,42.52,42.43,42.48,73131.0,38.0335,38.1052,38.0245,38.0693,73131.0
2018-02-14 14:05:00,42.48,42.48,42.44,42.48,66723.0,38.0693,38.0693,38.0335,38.0693,66723.0
2018-02-14 14:10:00,42.48,42.49,42.45,42.48,48317.0,38.0693,38.0783,38.0424,38.0693,48317.0
2018-02-14 14:15:00,42.48,42.49,42.44,42.45,67239.0,38.0693,38.0783,38.0335,38.0424,67239.0
2018-02-14 14:20:00,42.45,42.48,42.39,42.4,82122.0,38.0424,38.0693,37.9886,37.9976,82122.0
2018-02-14 14:25:00,42.39,42.42,42.34,42.34,96862.0,37.9886,38.0155,37.9438,37.9438,96862.0
2018-02-14 14:30:00,42.34,42.39,42.3,42.32,92855.0,37.9438,37.9886,37.908,37.9259,92855.0
2018-02-14 14:35:00,42.32,42.36,42.31,42.35,90214.0,37.9259,37.9618,37.917,37.9528,90214.0
2018-02-14 14:40:00,42.34,42.35,42.28,42.28,148329.0,37.9438,37.9528,37.8901,37.8901,148329.0
2018-02-14 14:45:00,42.29,42.34,42.25,42.34,126524.0,37.899,37.9438,37.8632,37.9438,126524.0
2018-02-14 14:50:00,42.34,42.45,42.33,42.44,84006.0,37.9438,38.0424,37.9349,38.0335,84006.0
2018-02-14 14:55:00,42.45,42.46,42.38,42.42,72862.0,38.0424,38.0514,37.9797,38.0155,72862.0
2018-02-14 15:00:00,42.43,42.51,42.42,42.48,82566.0,38.0245,38.0962,38.0155,38.0693,82566.0
2018-02-14 15:05:00,42.48,42.51,42.47,42.47,71641.0,38.0693,38.0962,38.0603,38.0603,71641.0
2018-02-14 15:10:00,42.47,42.49,42.44,42.49,69634.0,38.0603,38.0783,38.0335,38.0783,69634.0
2018-02-14 15:15:00,42.48,42.5,42.41,42.49,128096.0,38.0693,38.0872,38.0066,38.0783,128096.0
2018-02-14 15:20:00,42.5,42.5,42.39,42.4,83001.0,38.0872,38.0872,37.9886,37.9976,83001.0
2018-02-14 15:25:00,42.4,42.41,42.37,42.38,126279.0,37.9976,38.0066,37.9707,37.9797,126279.0
2018-02-14 15:30:00,42.38,42.44,42.37,42.41,120223.0,37.9797,38.0335,37.9707,38.0066,120223.0
2018-02-14 15:35:00,42.41,42.46,42.39,42.46,135636.0,38.0066,38.0514,37.9886,38.0514,135636.0
2018-02-14 15:40:00,42.45,42.5,42.43,42.44,135783.0,38.0424,38.0872,38.0245,38.0335,135783.0
2018-02-14 15:45:00,42.44,42.55,42.43,42.5,189820.0,38.0335,38.132,38.0245,38.0872,189820.0
2018-02-14 15:50:00,42.5,42.53,42.49,42.5,193002.0,38.0872,38.1141,38.0783,38.0872,193002.0
2018-02-14 15:55:00,42.5,42.51,42.44,42.44,506090.0,38.0872,38.0962,38.0335,38.0335,506090.0
2018-02-15 09:30:00,42.68,42.69,42.39,42.52,257628.0,38.2485,38.2575,37.9886,38.1052,257628.0
2018-02-15 09:35:00,42.53,42.75,42.47,42.73,111573.0,38.1141,38.3113,38.0603,38.2933,111573.0
2018-02-15 09:40:00,42.74,42.79,42.68,42.69,204958.0,38.3023,38.3471,38.2485,38.2575,204958.0
2018-02-15 09:45:00,42.69,42.79,42.61,42.79,130429.0,38.2575,38.3471,38.1858,38.3471,130429.0
2018-02-15 09:50:00,42.8,42.95,42.77,42.89,213725.0,38.3561,38.4905,38.3292,38.4367,213725.0
2018-02-15 09:55:00,42.9,43.01,42.85,42.98,158771.0,38.4457,38.5443,38.4009,38.5174,158771.0
2018-02-15 10:00:00,42.97,42.98,42.85,42.9,104174.0,38.5084,38.5174,38.4009,38.4457,104174.0
2018-02-15 10:05:00,42.89,42.96,42.83,42.87,110706.0,38.4367,38.4995,38.383,38.4188,110706.0
2018-02-15 10:10:00,42.87,42.87,42.66,42.66,124408.0,38.4188,38.4188,38.2306,38.2306,124408.0
2018-02-15 10:15:00,42.66,42.69,42.51,42.54,230115.0,38.2306,38.2575,38.0962,38.1231,230115.0
2018-02-15 10:20:00,42.54,42.67,42.53,42.57,170586.0,38.1231,38.2396,38.1141,38.15,170586.0
2018-02-15 10:25:00,42.57,42.64,42.55,42.56,74616.0,38.15,38.2127,38.132,38.141,74616.0
2018-02-15 10:30:00,42.55,42.59,42.43,42.43,104850.0,38.132,38.1679,38.0245,38.0245,104850.0
2018-02-15 10:35:00,42.43,42.44,42.32,42.33,131625.0,38.0245,38.0335,37.9259,37.9349,131625.0
2018-02-15 10:40:00,42.32,42.37,42.23,42.25,136126.0,37.9259,37.9707,37.8453,37.8632,136126.0
2018-02-15 10:45:00,42.26,42.43,42.25,42.36,120281.0,37.8721,38.0245,37.8632,37.9618,120281.0
2018-02-15 10:50:00,42.37,42.47,42.37,42.45,50392.0,37.9707,38.0603,37.9707,38.0424,50392.0
2018-02-15 10:55:00,42.44,42.44,42.28,42.31,79054.0,38.0335,38.0335,37.8901,37.917,79054.0
2018-02-15 11:00:00,42.3,42.37,42.28,42.36,170165.0,37.908,37.9707,37.8901,37.9618,170165.0
2018-02-15 11:05:00,42.35,42.54,42.35,42.51,56783.0,37.9528,38.1231,37.9528,38.0962,56783.0
2018-02-15 11:10:00,42.5,42.65,42.49,42.62,47099.0,38.0872,38.2217,38.0783,38.1948,47099.0
2018-02-15 11:15:00,42.61,42.64,42.59,42.61,81288.0,38.1858,38.2127,38.1679,38.1858,81288.0
2018-02-15 11:20:00,42.6,42.72,42.6,42.68,48579.0,38.1768,38.2844,38.1768,38.2485,48579.0
2018-02-15 11:25:00,42.67,42.71,42.66,42.71,65287.0,38.2396,38.2754,38.2306,38.2754,65287.0
2018-02-15 11:30:00,42.7,42.71,42.61,42.67,49051.0,38.2665,38.2754,38.1858,38.2396,49051.0
2018-02-15 11:35:00,42.68,42.71,42.62,42.66,53571.0,38.2485,38.2754,38.1948,38.2306,53571.0
2018-02-15 11:40:00,42.65,42.77,42.65,42.75,92348.0,38.2217,38.3292,38.2217,38.3113,92348.0
2018-02-15 11:45:00,42.75,42.76,42.67,42.75,103140.0,38.3113,38.3202,38.2396,38.3113,103140.0
2018-02-15 11:50:00,42.74,42.78,42.73,42.77,48246.0,38.3023,38.3382,38.2933,38.3292,48246.0
2018-02-15 11:55:00,42.77,42.85,42.74,42.83,87747.0,38.3292,38.4009,38.3023,38.383,87747.0
2018-02-15 12:00:00,42.83,42.91,42.82,42.87,97726.0,38.383,38.4547,38.374,38.4188,97726.0
2018-02-15 12:05:00,42.88,42.95,42.86,42.95,101970.0,38.4278,38.4905,38.4098,38.4905,101970.0
2018-02-15 12:10:00,42.95,42.97,42.93,42.96,58511.0,38.4905,38.5084,38.4726,38.4995,58511.0
2018-02-15 12:15:00,42.96,42.98,42.92,42.98,75709.0,38.4995,38.5174,38.4636,38.5174,75709.0
2018-02-15 12:20:00,42.97,42.99,42.93,42.96,59595.0,38.5084,38.5264,38.4726,38.4995,59595.0
2018-02-15 12:25:00,42.95,42.98,42.93,42.95,59672.0,38.4905,38.5174,38.4726,38.4905,59672.0
2018-02-15 12:30:00,42.95,43.06,42.95,43.04,84106.0,38.4905,38.5891,38.4905,38.5712,84106.0
2018-02-15 12:35:00,43.04,43.07,43.01,43.06,63804.0,38.5712,38.598,38.5443,38.5891,63804.0
2018-02-15 12:40:00,43.06,43.08,43.03,43.05,53568.0,38.5891,38.607,38.5622,38.5801,53568.0
2018-02-15 12:45:00,43.05,43.1,43.04,43.05,76343.0,38.5801,38.6249,38.5712,38.5801,76343.0
2018-02-15 12:50:00,43.05,43.09,43.04,43.05,115434.0,38.5801,38.616,38.5712,38.5801,115434.0
2018-02-15 12:55:00,43.05,43.12,43.04,43.12,46941.0,38.5801,38.6429,38.5712,38.6429,46941.0
2018-02-15 13:00:00,43.12,43.17,43.09,43.1,86123.0,38.6429,38.6877,38.616,38.6249,86123.0
2018-02-15 13:05:00,43.11,43.14,43.08,43.1,53340.0,38.6339,38.6608,38.607,38.6249,53340.0
2018-02-15 13:10:00,43.1,43.17,43.1,43.14,47859.0,38.6249,38.6877,38.6249,38.6608,47859.0
2018-02-15 13:15:00,43.14,43.16,43.1,43.12,45747.0,38.6608,38.6787,38.6249,38.6429,45747.0
2018-02-15 13:20:00,43.11,43.12,43.02,43.03,69724.0,38.6339,38.6429,38.5532,38.5622,69724.0
2018-02-15 13:25:00,43.03,43.08,43.03,43.07,46358.0,38.5622,38.607,38.5622,38.598,46358.0
2018-02-15 13:30:00,43.07,43.07,43.0,43.0,60925.0,38.598,38.598,38.5353,38.5353,60925.0
2018-02-15 13:35:00,43.01,43.09,43.0,43.04,76088.0,38.5443,38.616,38.5353,38.5712,76088.0
2018-02-15 13:40:00,43.04,43.12,43.04,43.1,67076.0,38.5712,38.6429,38.5712,38.6249,67076.0
2018-02-15 13:45:00,43.1,43.14,43.04,43.11,121313.0,38.6249,38.6608,38.5712,38.6339,121313.0
2018-02-15 13:50:00,43.1,43.11,43.05,43.09,61672.0,38.6249,38.6339,38.5801,38.616,61672.0
2018-02-15 13:55:00,43.09,43.11,43.05,43.07,49082.0,38.616,38.6339,38.5801,38.598,49082.0
2018-02-15 14:00:00,43.07,43.08,43.04,43.07,58769.0,38.598,38.607,38.5712,38.598,58769.0
2018-02-15 14:05:00,43.08,43.13,43.07,43.11,51616.0,38.607,38.6518,38.598,38.6339,51616.0
2018-02-15 14:10:00,43.12,43.12,43.09,43.11,33807.0,38.6429,38.6429,38.616,38.6339,33807.0
2018-02-15 14:15:00,43.11,43.13,43.07,43.09,82245.0,38.6339,38.6518,38.598,38.616,82245.0
2018-02-15 14:20:00,43.09,43.12,43.06,43.08,78871.0,38.616,38.6429,38.5891,38.607,78871.0
2018-02-15 14:25:00,43.07,43.12,43.07,43.09,59009.0,38.598,38.6429,38.598,38.616,59009.0
2018-02-15 14:30:00,43.09,43.12,43.05,43.11,47974.0,38.616,38.6429,38.5801,38.6339,47974.0
2018-02-15 14:35:00,43.11,43.15,43.1,43.13,37577.0,38.6339,38.6697,38.6249,38.6518,37577.0
2018-02-15 14:40:00,43.12,43.13,43.1,43.12,81526.0,38.6429,38.6518,38.6249,38.6429,81526.0
2018-02-15 14:45:00,43.12,43.14,43.1,43.13,48059.0,38.6429,38.6608,38.6249,38.6518,48059.0
2018-02-15 14:50:00,43.13,43.14,43.1,43.13,105375.0,38.6518,38.6608,38.6249,38.6518,105375.0
2018-02-15 14:55:00,43.13,43.17,43.12,43.14,57876.0,38.6518,38.6877,38.6429,38.6608,57876.0
2018-02-15 15:00:00,43.15,43.24,43.14,43.23,73986.0,38.6697,38.7504,38.6608,38.7414,73986.0
2018-02-15 15:05:00,43.23,43.26,43.22,43.24,105687.0,38.7414,38.7683,38.7325,38.7504,105687.0
2018-02-15 15:10:00,43.23,43.24,43.21,43.23,132675.0,38.7414,38.7504,38.7235,38.7414,132675.0
2018-02-15 15:15:00,43.23,43.24,43.2,43.23,161479.0,38.7414,38.7504,38.7145,38.7414,161479.0
2018-02-15 15:20:00,43.23,43.24,43.18,43.18,106253.0,38.7414,38.7504,38.6966,38.6966,106253.0
2018-02-15 15:25:00,43.19,43.19,43.13,43.15,114048.0,38.7056,38.7056,38.6518,38.6697,114048.0
2018-02-15 15:30:00,43.15,43.16,43.01,43.01,150227.0,38.6697,38.6787,38.5443,38.5443,150227.0
2018-02-15 15:35:00,43.01,43.06,42.98,43.05,136119.0,38.5443,38.5891,38.5174,38.5801,136119.0
2018-02-15 15:40:00,43.05,43.08,43.0,43.0,70801.0,38.5801,38.607,38.5353,38.5353,70801.0
2018-02-15 15:45:00,43.01,43.06,43.0,43.04,263433.0,38.5443,38.5891,38.5353,38.5712,263433.0
2018-02-15 15:50:00,43.04,43.04,42.93,42.94,263920.0,38.5712,38.5712,38.4726,38.4815,263920.0
2018-02-15 15:55:00,42.94,43.02,42.93,43.02,598516.0,38.4815,38.5532,38.4726,38.5532,598516.0
2018-02-16 09:30:00,43.16,43.29,42.91,43.07,593899.0,38.6787,38.7952,38.4547,38.598,593899.0
2018-02-16 09:35:00,43.06,43.32,43.03,43.24,80059.0,38.5891,38.8221,38.5622,38.7504,80059.0
2018-02-16 09:40:00,43.23,43.27,43.17,43.18,58303.0,38.7414,38.7773,38.6877,38.6966,58303.0
2018-02-16 09:45:00,43.18,43.31,43.16,43.26,83383.0,38.6966,38.8131,38.6787,38.7683,83383.0
2018-02-16 09:50:00,43.25,43.43,43.22,43.4,126035.0,38.7594,38.9207,38.7325,38.8938,126035.0
2018-02-16 09:55:00,43.4,43.58,43.4,43.49,221447.0,38.8938,39.0551,38.8938,38.9744,221447.0
2018-02-16 10:00:00,43.49,43.52,43.38,43.44,154899.0,38.9744,39.0013,38.8759,38.9296,154899.0
2018-02-16 10:05:00,43.44,43.53,43.43,43.51,102238.0,38.9296,39.0103,38.9207,38.9924,102238.0
2018-02-16 10:10:00,43.51,43.53,43.5,43.51,186884.0,38.9924,39.0103,38.9834,38.9924,186884.0
2018-02-16 10:15:00,43.52,43.56,43.49,43.5,116600.0,39.0013,39.0372,38.9744,38.9834,116600.0
2018-02-16 10:20:00,43.5,43.56,43.49,43.54,113197.0,38.9834,39.0372,38.9744,39.0192,113197.0
2018-02-16 10:25:00,43.54,43.6,43.52,43.59,144728.0,39.0192,39.073,39.0013,39.0641,144728.0
2018-02-16 10:30:00,43.59,43.64,43.57,43.59,123375.0,39.0641,39.1089,39.0461,39.0641,123375.0
2018-02-16 10:35:00,43.59,43.6,43.52,43.57,62710.0,39.0641,39.073,39.0013,39.0461,62710.0
2018-02-16 10:40:00,43.56,43.57,43.47,43.49,275213.0,39.0372,39.0461,38.9565,38.9744,275213.0
2018-02-16 10:45:00,43.5,43.54,43.49,43.53,71347.0,38.9834,39.0192,38.9744,39.0103,71347.0
2018-02-16 10:50:00,43.53,43.53,43.49,43.51,44176.0,39.0103,39.0103,38.9744,38.9924,44176.0
2018-02-16 10:55:00,43.5,43.54,43.47,43.5,94331.0,38.9834,39.0192,38.9565,38.9834,94331.0
2018-02-16 11:00:00,43.51,43.58,43.49,43.51,80935.0,38.9924,39.0551,38.9744,38.9924,80935.0
2018-02-16 11:05:00,43.51,43.56,43.49,43.56,100861.0,38.9924,39.0372,38.9744,39.0372,100861.0
2018-02-16 11:10:00,43.55,43.61,43.54,43.6,57177.0,39.0282,39.082,39.0192,39.073,57177.0
2018-02-16 11:15:00,43.59,43.6,43.51,43.54,65426.0,39.0641,39.073,38.9924,39.0192,65426.0
2018-02-16 11:20:00,43.53,43.57,43.49,43.52,133653.0,39.0103,39.0461,38.9744,39.0013,133653.0
2018-02-16 11:25:00,43.53,43.53,43.45,43.45,128942.0,39.0103,39.0103,38.9386,38.9386,128942.0
2018-02-16 11:30:00,43.46,43.48,43.43,43.47,108850.0,38.9476,38.9655,38.9207,38.9565,108850.0
2018-02-16 11:35:00,43.47,43.55,43.46,43.55,93073.0,38.9565,39.0282,38.9476,39.0282,93073.0
2018-02-16 11:40:00,43.55,43.55,43.46,43.46,62217.0,39.0282,39.0282,38.9476,38.9476,62217.0
2018-02-16 11:45:00,43.47,43.51,43.46,43.5,50168.0,38.9565,38.9924,38.9476,38.9834,50168.0
2018-02-16 11:50:00,43.5,43.52,43.46,43.49,76872.0,38.9834,39.0013,38.9476,38.9744,76872.0
2018-02-16 11:55:00,43.5,43.53,43.49,43.52,40006.0,38.9834,39.0103,38.9744,39.0013,40006.0
2018-02-16 12:00:00,43.52,43.52,43.46,43.5,36852.0,39.0013,39.0013,38.9476,38.9834,36852.0
2018-02-16 12:05:00,43.5,43.5,43.46,43.5,173511.0,38.9834,38.9834,38.9476,38.9834,173511.0
2018-02-16 12:10:00,43.5,43.54,43.49,43.52,53505.0,38.9834,39.0192,38.9744,39.0013,53505.0
2018-02-16 12:15:00,43.52,43.53,43.49,43.52,38402.0,39.0013,39.0103,38.9744,39.0013,38402.0
2018-02-16 12:20:00,43.51,43.52,43.47,43.49,34018.0,38.9924,39.0013,38.9565,38.9744,34018.0
2018-02-16 12:25:00,43.48,43.56,43.48,43.55,170717.0,38.9655,39.0372,38.9655,39.0282,170717.0
2018-02-16 12:30:00,43.55,43.62,43.53,43.6,65412.0,39.0282,39.0909,39.0103,39.073,65412.0
2018-02-16 12:35:00,43.6,43.6,43.57,43.59,23438.0,39.073,39.073,39.0461,39.0641,23438.0
2018-02-16 12:40:00,43.59,43.59,43.54,43.55,64918.0,39.0641,39.0641,39.0192,39.0282,64918.0
2018-02-16 12:45:00,43.56,43.59,43.55,43.57,37206.0,39.0372,39.0641,39.0282,39.0461,37206.0
2018-02-16 12:50:00,43.56,43.58,43.43,43.45,92608.0,39.0372,39.0551,38.9207,38.9386,92608.0
2018-02-16 12:55:00,43.45,43.51,43.43,43.49,32488.0,38.9386,38.9924,38.9207,38.9744,32488.0
2018-02-16 13:00:00,43.5,43.57,43.49,43.52,47439.0,38.9834,39.0461,38.9744,39.0013,47439.0
2018-02-16 13:05:00,43.52,43.54,43.44,43.45,75853.0,39.0013,39.0192,38.9296,38.9386,75853.0
2018-02-16 13:10:00,43.45,43.45,43.38,43.39,66188.0,38.9386,38.9386,38.8759,38.8848,66188.0
2018-02-16 13:15:00,43.4,43.41,43.23,43.25,85993.0,38.8938,38.9027,38.7414,38.7594,85993.0
2018-02-16 13:20:00,43.25,43.38,43.25,43.36,49527.0,38.7594,38.8759,38.7594,38.8579,49527.0
2018-02-16 13:25:00,43.36,43.38,43.28,43.32,61900.0,38.8579,38.8759,38.7862,38.8221,61900.0
2018-02-16 13:30:00,43.32,43.36,43.25,43.35,62299.0,38.8221,38.8579,38.7594,38.849,62299.0
2018-02-16 13:35:00,43.36,43.43,43.35,43.37,59860.0,38.8579,38.9207,38.849,38.8669,59860.0
2018-02-16 13:40:00,43.37,43.49,43.37,43.47,96539.0,38.8669,38.9744,38.8669,38.9565,96539.0
2018-02-16 13:45:00,43.46,43.5,43.44,43.46,49672.0,38.9476,38.9834,38.9296,38.9476,49672.0
2018-02-16 13:50:00,43.46,43.48,43.44,43.45,181228.0,38.9476,38.9655,38.9296,38.9386,181228.0
2018-02-16 13:55:00,43.45,43.46,43.3,43.38,61836.0,38.9386,38.9476,38.8042,38.8759,61836.0
2018-02-16 14:00:00,43.39,43.49,43.38,43.43,51335.0,38.8848,38.9744,38.8759,38.9207,51335.0
2018-02-16 14:05:00,43.43,43.49,43.4,43.41,58512.0,38.9207,38.9744,38.8938,38.9027,58512.0
2018-02-16 14:10:00,43.41,43.46,43.37,43.38,56520.0,38.9027,38.9476,38.8669,38.8759,56520.0
2018-02-16 14:15:00,43.37,43.38,43.29,43.34,71645.0,38.8669,38.8759,38.7952,38.84,71645.0
2018-02-16 14:20:00,43.34,43.35,43.23,43.28,84702.0,38.84,38.849,38.7414,38.7862,84702.0
2018-02-16 14:25:00,43.28,43.42,43.28,43.41,56083.0,38.7862,38.9117,38.7862,38.9027,56083.0
2018-02-16 14:30:00,43.41,43.55,43.34,43.52,119413.0,38.9027,39.0282,38.84,39.0013,119413.0
2018-02-16 14:35:00,43.51,43.51,43.45,43.46,48381.0,38.9924,38.9924,38.9386,38.9476,48381.0
2018-02-16 14:40:00,43.47,43.47,43.37,43.39,57837.0,38.9565,38.9565,38.8669,38.8848,57837.0
2018-02-16 14:45:00,43.39,43.45,43.36,43.43,39854.0,38.8848,38.9386,38.8579,38.9207,39854.0
2018-02-16 14:50:00,43.43,43.43,43.37,43.42,48279.0,38.9207,38.9207,38.8669,38.9117,48279.0
2018-02-16 14:55:00,43.42,43.5,43.41,43.49,83138.0,38.9117,38.9834,38.9027,38.9744,83138.0
2018-02-16 15:00:00,43.48,43.51,43.42,43.46,80511.0,38.9655,38.9924,38.9117,38.9476,80511.0
2018-02-16 15:05:00,43.46,43.51,43.46,43.5,59866.0,38.9476,38.9924,38.9476,38.9834,59866.0
2018-02-16 15:10:00,43.5,43.51,43.41,43.45,79797.0,38.9834,38.9924,38.9027,38.9386,79797.0
2018-02-16 15:15:00,43.45,43.47,43.42,43.45,56276.0,38.9386,38.9565,38.9117,38.9386,56276.0
2018-02-16 15:20:00,43.45,43.48,43.38,43.41,76071.0,38.9386,38.9655,38.8759,38.9027,76071.0
2018-02-16 15:25:00,43.41,43.48,43.4,43.43,74759.0,38.9027,38.9655,38.8938,38.9207,74759.0
2018-02-16 15:30:00,43.43,43.46,43.37,43.4,84206.0,38.9207,38.9476,38.8669,38.8938,84206.0
2018-02-16 15:35:00,43.4,43.44,43.35,43.43,104474.0,38.8938,38.9296,38.849,38.9207,104474.0
2018-02-16 15:40:00,43.43,43.43,43.35,43.35,154922.0,38.9207,38.9207,38.849,38.849,154922.0
2018-02-16 15:45:00,43.35,43.45,43.35,43.43,158170.0,38.849,38.9386,38.849,38.9207,158170.0
2018-02-16 15:50:00,43.42,43.42,43.37,43.4,149956.0,38.9117,38.9117,38.8669,38.8938,149956.0
2018-02-16 15:55:00,43.4,43.41,43.32,43.34,457565.0,38.8938,38.9027,38.8221,38.84,457565.0
2018-02-20 09:30:00,43.17,43.31,43.01,43.31,204744.0,38.6877,38.8131,38.5443,38.8131,204744.0
2018-02-20 09:35:00,43.3,43.54,43.3,43.52,113819.0,38.8042,39.0192,38.8042,39.0013,113819.0
2018-02-20 09:40:00,43.51,43.57,43.3,43.31,136645.0,38.9924,39.0461,38.8042,38.8131,136645.0
2018-02-20 09:45:00,43.31,43.36,43.24,43.35,96682.0,38.8131,38.8579,38.7504,38.849,96682.0
2018-02-20 09:50:00,43.36,43.38,43.2,43.27,82352.0,38.8579,38.8759,38.7145,38.7773,82352.0
2018-02-20 09:55:00,43.27,43.29,43.12,43.14,172501.0,38.7773,38.7952,38.6429,38.6608,172501.0
2018-02-20 10:00:00,43.14,43.38,43.14,43.37,76506.0,38.6608,38.8759,38.6608,38.8669,76506.0
2018-02-20 10:05:00,43.37,43.5,43.37,43.5,78667.0,38.8669,38.9834,38.8669,38.9834,78667.0
2018-02-20 10:10:00,43.5,43.52,43.45,43.51,80004.0,38.9834,39.0013,38.9386,38.9924,80004.0
2018-02-20 10:15:00,43.51,43.52,43.46,43.49,80013.0,38.9924,39.0013,38.9476,38.9744,80013.0
2018-02-20 10:20:00,43.5,43.59,43.48,43.59,77260.0,38.9834,39.0641,38.9655,39.0641,77260.0
2018-02-20 10:25:00,43.59,43.6,43.44,43.47,101590.0,39.0641,39.073,38.9296,38.9565,101590.0
2018-02-20 10:30:00,43.46,43.52,43.45,43.52,138319.0,38.9476,39.0013,38.9386,39.0013,138319.0
2018-02-20 10:35:00,43.51,43.57,43.48,43.55,123908.0,38.9924,39.0461,38.9655,39.0282,123908.0
2018-02-20 10:40:00,43.55,43.71,43.55,43.71,131320.0,39.0282,39.1716,39.0282,39.1716,131320.0
2018-02-20 10:45:00,43.71,43.76,43.7,43.75,118015.0,39.1716,39.2164,39.1626,39.2074,118015.0
2018-02-20 10:50:00,43.75,43.76,43.66,43.7,99137.0,39.2074,39.2164,39.1268,39.1626,99137.0
2018-02-20 10:55:00,43.7,43.74,43.68,43.7,85192.0,39.1626,39.1985,39.1447,39.1626,85192.0
2018-02-20 11:00:00,43.71,43.79,43.69,43.78,83684.0,39.1716,39.2433,39.1537,39.2343,83684.0
2018-02-20 11:05:00,43.79,43.79,43.68,43.68,62964.0,39.2433,39.2433,39.1447,39.1447,62964.0
2018-02-20 11:10:00,43.67,43.67,43.54,43.54,51016.0,39.1357,39.1357,39.0192,39.0192,51016.0
2018-02-20 11:15:00,43.54,43.55,43.49,43.51,55313.0,39.0192,39.0282,38.9744,38.9924,55313.0
2018-02-20 11:20:00,43.51,43.59,43.5,43.58,68770.0,38.9924,39.0641,38.9834,39.0551,68770.0
2018-02-20 11:25:00,43.58,43.69,43.57,43.68,116076.0,39.0551,39.1537,39.0461,39.1447,116076.0
2018-02-20 11:30:00,43.69,43.77,43.69,43.76,101301.0,39.1537,39.2254,39.1537,39.2164,101301.0
2018-02-20 11:35:00,43.77,43.78,43.68,43.73,83696.0,39.2254,39.2343,39.1447,39.1895,83696.0
2018-02-20 11:40:00,43.73,43.75,43.72,43.74,66818.0,39.1895,39.2074,39.1806,39.1985,66818.0
2018-02-20 11:45:00,43.73,43.76,43.72,43.73,54268.0,39.1895,39.2164,39.1806,39.1895,54268.0
2018-02-20 11:50:00,43.74,43.79,43.73,43.77,63313.0,39.1985,39.2433,39.1895,39.2254,63313.0
2018-02-20 11:55:00,43.76,43.77,43.72,43.75,81868.0,39.2164,39.2254,39.1806,39.2074,81868.0
2018-02-20 12:00:00,43.75,43.77,43.74,43.76,39260.0,39.2074,39.2254,39.1985,39.2164,39260.0
2018-02-20 12:05:00,43.76,43.78,43.75,43.77,114764.0,39.2164,39.2343,39.2074,39.2254,114764.0
2018-02-20 12:10:00,43.78,43.79,43.77,43.77,33820.0,39.2343,39.2433,39.2254,39.2254,33820.0
2018-02-20 12:15:00,43.77,43.79,43.74,43.76,82667.0,39.2254,39.2433,39.1985,39.2164,82667.0
2018-02-20 12:20:00,43.77,43.79,43.75,43.77,71348.0,39.2254,39.2433,39.2074,39.2254,71348.0
2018-02-20 12:25:00,43.76,43.79,43.74,43.76,41885.0,39.2164,39.2433,39.1985,39.2164,41885.0
2018-02-20 12:30:00,43.76,43.77,43.75,43.76,48527.0,39.2164,39.2254,39.2074,39.2164,48527.0
2018-02-20 12:35:00,43.75,43.77,43.72,43.75,86625.0,39.2074,39.2254,39.1806,39.2074,86625.0
2018-02-20 12:40:00,43.76,43.78,43.73,43.75,36569.0,39.2164,39.2343,39.1895,39.2074,36569.0
2018-02-20 12:45:00,43.76,43.78,43.74,43.75,34998.0,39.2164,39.2343,39.1985,39.2074,34998.0
2018-02-20 12:50:00,43.75,43.77,43.73,43.75,39173.0,39.2074,39.2254,39.1895,39.2074,39173.0
2018-02-20 12:55:00,43.75,43.76,43.72,43.73,37302.0,39.2074,39.2164,39.1806,39.1895,37302.0
2018-02-20 13:00:00,43.72,43.75,43.67,43.68,61078.0,39.1806,39.2074,39.1357,39.1447,61078.0
2018-02-20 13:05:00,43.68,43.7,43.64,43.66,47988.0,39.1447,39.1626,39.1089,39.1268,47988.0
2018-02-20 13:10:00,43.66,43.68,43.63,43.64,49587.0,39.1268,39.1447,39.0999,39.1089,49587.0
2018-02-20 13:15:00,43.64,43.64,43.61,43.64,37702.0,39.1089,39.1089,39.082,39.1089,37702.0
2018-02-20 13:20:00,43.64,43.64,43.6,43.62,37524.0,39.1089,39.1089,39.073,39.0909,37524.0
2018-02-20 13:25:00,43.62,43.62,43.55,43.58,48082.0,39.0909,39.0909,39.0282,39.0551,48082.0
2018-02-20 13:30:00,43.58,43.65,43.57,43.64,39896.0,39.0551,39.1178,39.0461,39.1089,39896.0
2018-02-20 13:35:00,43.65,43.67,43.63,43.66,49281.0,39.1178,39.1357,39.0999,39.1268,49281.0
2018-02-20 13:40:00,43.66,43.68,43.64,43.65,47435.0,39.1268,39.1447,39.1089,39.1178,47435.0
2018-02-20 13:45:00,43.65,43.68,43.64,43.68,38422.0,39.1178,39.1447,39.1089,39.1447,38422.0
2018-02-20 13:50:00,43.68,43.7,43.66,43.7,42353.0,39.1447,39.1626,39.1268,39.1626,42353.0
2018-02-20 13:55:00,43.7,43.7,43.64,43.67,71049.0,39.1626,39.1626,39.1089,39.1357,71049.0
2018-02-20 14:00:00,43.67,43.68,43.63,43.64,48898.0,39.1357,39.1447,39.0999,39.1089,48898.0
2018-02-20 14:05:00,43.65,43.66,43.58,43.61,87150.0,39.1178,39.1268,39.0551,39.082,87150.0
2018-02-20 14:10:00,43.61,43.61,43.46,43.5,66619.0,39.082,39.082,38.9476,38.9834,66619.0
2018-02-20 14:15:00,43.49,43.52,43.46,43.51,50880.0,38.9744,39.0013,38.9476,38.9924,50880.0
2018-02-20 14:20:00,43.51,43.58,43.5,43.56,87519.0,38.9924,39.0551,38.9834,39.0372,87519.0
2018-02-20 14:25:00,43.56,43.59,43.52,43.52,83394.0,39.0372,39.0641,39.0013,39.0013,83394.0
2018-02-20 14:30:00,43.52,43.59,43.51,43.58,70389.0,39.0013,39.0641,38.9924,39.0551,70389.0
2018-02-20 14:35:00,43.58,43.61,43.56,43.6,57929.0,39.0551,39.082,39.0372,39.073,57929.0
2018-02-20 14:40:00,43.61,43.62,43.5,43.52,67903.0,39.082,39.0909,38.9834,39.0013,67903.0
2018-02-20 14:45:00,43.52,43.52,43.44,43.45,63681.0,39.0013,39.0013,38.9296,38.9386,63681.0
2018-02-20 14:50:00,43.45,43.46,43.35,43.37,86790.0,38.9386,38.9476,38.849,38.8669,86790.0
2018-02-20 14:55:00,43.37,43.4,43.35,43.37,60880.0,38.8669,38.8938,38.849,38.8669,60880.0
2018-02-20 15:00:00,43.37,43.43,43.36,43.36,62678.0,38.8669,38.9207,38.8579,38.8579,62678.0
2018-02-20 15:05:00,43.36,43.38,43.24,43.28,106018.0,38.8579,38.8759,38.7504,38.7862,106018.0
2018-02-20 15:10:00,43.28,43.3,43.21,43.23,76649.0,38.7862,38.8042,38.7235,38.7414,76649.0
2018-02-20 15:15:00,43.23,43.28,43.21,43.25,134789.0,38.7414,38.7862,38.7235,38.7594,134789.0
2018-02-20 15:20:00,43.24,43.25,43.13,43.25,105664.0,38.7504,38.7594,38.6518,38.7594,105664.0
2018-02-20 15:25:00,43.25,43.32,43.22,43.29,108826.0,38.7594,38.8221,38.7325,38.7952,108826.0
2018-02-20 15:30:00,43.29,43.35,43.29,43.34,91600.0,38.7952,38.849,38.7952,38.84,91600.0
2018-02-20 15:35:00,43.35,43.37,43.29,43.34,115946.0,38.849,38.8669,38.7952,38.84,115946.0
2018-02-20 15:40:00,43.34,43.35,43.29,43.29,140379.0,38.84,38.849,38.7952,38.7952,140379.0
2018-02-20 15:45:00,43.29,43.44,43.26,43.43,163884.0,38.7952,38.9296,38.7683,38.9207,163884.0
2018-02-20 15:50:00,43.42,43.46,43.42,43.43,195347.0,38.9117,38.9476,38.9117,38.9207,195347.0
2018-02-20 15:55:00,43.44,43.46,43.37,43.39,306097.0,38.9296,38.9476,38.8669,38.8848,306097.0
2018-02-21 09:30:00,43.52,43.64,43.3,43.61,292254.0,39.0013,39.1089,38.8042,39.082,292254.0
2018-02-21 09:35:00,43.62,43.7,43.34,43.37,117317.0,39.0909,39.1626,38.84,38.8669,117317.0
2018-02-21 09:40:00,43.37,43.44,43.31,43.31,69760.0,38.8669,38.9296,38.8131,38.8131,69760.0
2018-02-21 09:45:00,43.31,43.37,43.24,43.31,59391.0,38.8131,38.8669,38.7504,38.8131,59391.0
2018-02-21 09:50:00,43.31,43.35,43.2,43.2,80110.0,38.8131,38.849,38.7145,38.7145,80110.0
2018-02-21 09:55:00,43.2,43.25,43.13,43.17,87577.0,38.7145,38.7594,38.6518,38.6877,87577.0
2018-02-21 10:00:00,43.17,43.27,43.17,43.19,82539.0,38.6877,38.7773,38.6877,38.7056,82539.0
2018-02-21 10:05:00,43.2,43.21,43.17,43.19,87129.0,38.7145,38.7235,38.6877,38.7056,87129.0
2018-02-21 10:10:00,43.19,43.2,43.06,43.08,163729.0,38.7056,38.7145,38.5891,38.607,163729.0
2018-02-21 10:15:00,43.08,43.2,43.07,43.18,149272.0,38.607,38.7145,38.598,38.6966,149272.0
2018-02-21 10:20:00,43.18,43.28,43.15,43.28,221707.0,38.6966,38.7862,38.6697,38.7862,221707.0
2018-02-21 10:25:00,43.29,43.31,43.22,43.24,53552.0,38.7952,38.8131,38.7325,38.7504,53552.0
2018-02-21 10:30:00,43.25,43.29,43.2,43.23,50154.0,38.7594,38.7952,38.7145,38.7414,50154.0
2018-02-21 10:35:00,43.23,43.3,43.21,43.3,50398.0,38.7414,38.8042,38.7235,38.8042,50398.0
2018-02-21 10:40:00,43.29,43.36,43.29,43.35,50840.0,38.7952,38.8579,38.7952,38.849,50840.0
2018-02-21 10:45:00,43.36,43.41,43.28,43.3,49475.0,38.8579,38.9027,38.7862,38.8042,49475.0
2018-02-21 10:50:00,43.3,43.39,43.26,43.38,54282.0,38.8042,38.8848,38.7683,38.8759,54282.0
2018-02-21 10:55:00,43.38,43.47,43.36,43.46,64215.0,38.8759,38.9565,38.8579,38.9476,64215.0
2018-02-21 11:00:00,43.46,43.48,43.42,43.45,72465.0,38.9476,38.9655,38.9117,38.9386,72465.0
2018-02-21 11:05:00,43.45,43.51,43.44,43.46,106442.0,38.9386,38.9924,38.9296,38.9476,106442.0
2018-02-21 11:10:00,43.46,43.47,43.41,43.44,58339.0,38.9476,38.9565,38.9027,38.9296,58339.0
2018-02-21 11:15:00,43.44,43.49,43.43,43.48,29212.0,38.9296,38.9744,38.9207,38.9655,29212.0
2018-02-21 11:20:00,43.48,43.53,43.47,43.51,44649.0,38.9655,39.0103,38.9565,38.9924,44649.0
2018-02-21 11:25:00,43.52,43.59,43.51,43.55,93505.0,39.0013,39.0641,38.9924,39.0282,93505.0
2018-02-21 11:30:00,43.55,43.66,43.53,43.58,166143.0,39.0282,39.1268,39.0103,39.0551,166143.0
2018-02-21 11:35:00,43.57,43.61,43.55,43.56,75562.0,39.0461,39.082,39.0282,39.0372,75562.0
2018-02-21 11:40:00,43.56,43.64,43.52,43.61,118672.0,39.0372,39.1089,39.0013,39.082,118672.0
2018-02-21 11:45:00,43.62,43.63,43.55,43.58,44622.0,39.0909,39.0999,39.0282,39.0551,44622.0
2018-02-21 11:50:00,43.57,43.61,43.54,43.56,496036.0,39.0461,39.082,39.0192,39.0372,496036.0
2018-02-21 11:55:00,43.57,43.59,43.44,43.44,71136.0,39.0461,39.0641,38.9296,38.9296,71136.0
2018-02-21 12:00:00,43.45,43.51,43.42,43.43,35829.0,38.9386,38.9924,38.9117,38.9207,35829.0
2018-02-21 12:05:00,43.43,43.49,43.43,43.48,30046.0,38.9207,38.9744,38.9207,38.9655,30046.0
2018-02-21 12:10:00,43.49,43.51,43.47,43.47,29012.0,38.9744,38.9924,38.9565,38.9565,29012.0
2018-02-21 12:15:00,43.47,43.53,43.45,43.53,42649.0,38.9565,39.0103,38.9386,39.0103,42649.0
2018-02-21 12:20:00,43.53,43.57,43.48,43.49,54478.0,39.0103,39.0461,38.9655,38.9744,54478.0
2018-02-21 12:25:00,43.49,43.5,43.46,43.48,31307.0,38.9744,38.9834,38.9476,38.9655,31307.0
2018-02-21 12:30:00,43.48,43.5,43.45,43.46,22274.0,38.9655,38.9834,38.9386,38.9476,22274.0
2018-02-21 12:35:00,43.46,43.5,43.45,43.48,24159.0,38.9476,38.9834,38.9386,38.9655,24159.0
2018-02-21 12:40:00,43.48,43.51,43.46,43.46,25369.0,38.9655,38.9924,38.9476,38.9476,25369.0
2018-02-21 12:45:00,43.47,43.5,43.46,43.49,27788.0,38.9565,38.9834,38.9476,38.9744,27788.0
2018-02-21 12:50:00,43.48,43.6,43.48,43.57,90589.0,38.9655,39.073,38.9655,39.0461,90589.0
2018-02-21 12:55:00,43.57,43.58,43.53,43.55,42211.0,39.0461,39.0551,39.0103,39.0282,42211.0
2018-02-21 13:00:00,43.55,43.56,43.51,43.52,63612.0,39.0282,39.0372,38.9924,39.0013,63612.0
2018-02-21 13:05:00,43.52,43.55,43.5,43.55,38596.0,39.0013,39.0282,38.9834,39.0282,38596.0
2018-02-21 13:10:00,43.55,43.55,43.51,43.53,42215.0,39.0282,39.0282,38.9924,39.0103,42215.0
2018-02-21 13:15:00,43.53,43.58,43.53,43.58,37709.0,39.0103,39.0551,39.0103,39.0551,37709.0
2018-02-21 13:20:00,43.59,43.59,43.56,43.57,30326.0,39.0641,39.0641,39.0372,39.0461,30326.0
2018-02-21 13:25:00,43.57,43.57,43.52,43.55,38281.0,39.0461,39.0461,39.0013,39.0282,38281.0
2018-02-21 13:30:00,43.56,43.57,43.51,43.51,48936.0,39.0372,39.0461,38.9924,38.9924,48936.0
2018-02-21 13:35:00,43.51,43.52,43.49,43.5,42370.0,38.9924,39.0013,38.9744,38.9834,42370.0
2018-02-21 13:40:00,43.5,43.5,43.46,43.48,38717.0,38.9834,38.9834,38.9476,38.9655,38717.0
2018-02-21 13:45:00,43.49,43.52,43.47,43.48,41403.0,38.9744,39.0013,38.9565,38.9655,41403.0
2018-02-21 13:50:00,43.48,43.51,43.48,43.5,37237.0,38.9655,38.9924,38.9655,38.9834,37237.0
2018-02-21 13:55:00,43.5,43.53,43.48,43.48,34380.0,38.9834,39.0103,38.9655,38.9655,34380.0
2018-02-21 14:00:00,43.48,43.58,43.43,43.54,130654.0,38.9655,39.0551,38.9207,39.0192,130654.0
2018-02-21 14:05:00,43.54,43.62,43.5,43.57,85647.0,39.0192,39.0909,38.9834,39.0461,85647.0
2018-02-21 14:10:00,43.57,43.6,43.53,43.56,88069.0,39.0461,39.073,39.0103,39.0372,88069.0
2018-02-21 14:15:00,43.56,43.6,43.52,43.55,65911.0,39.0372,39.073,39.0013,39.0282,65911.0
2018-02-21 14:20:00,43.54,43.61,43.52,43.6,47373.0,39.0192,39.082,39.0013,39.073,47373.0
2018-02-21 14:25:00,43.61,43.62,43.54,43.54,58165.0,39.082,39.0909,39.0192,39.0192,58165.0
2018-02-21 14:30:00,43.54,43.57,43.51,43.54,69624.0,39.0192,39.0461,38.9924,39.0192,69624.0
2018-02-21 14:35:00,43.55,43.56,43.48,43.5,53464.0,39.0282,39.0372,38.9655,38.9834,53464.0
2018-02-21 14:40:00,43.5,43.54,43.46,43.48,56976.0,38.9834,39.0192,38.9476,38.9655,56976.0
2018-02-21 14:45:00,43.48,43.5,43.41,43.42,62631.0,38.9655,38.9834,38.9027,38.9117,62631.0
2018-02-21 14:50:00,43.41,43.46,43.39,43.44,101198.0,38.9027,38.9476,38.8848,38.9296,101198.0
2018-02-21 14:55:00,43.45,43.48,43.44,43.45,56709.0,38.9386,38.9655,38.9296,38.9386,56709.0
2018-02-21 15:00:00,43.45,43.45,43.34,43.37,131494.0,38.9386,38.9386,38.84,38.8669,131494.0
2018-02-21 15:05:00,43.37,43.43,43.31,43.33,126797.0,38.8669,38.9207,38.8131,38.831,126797.0
2018-02-21 15:10:00,43.33,43.38,43.22,43.36,176827.0,38.831,38.8759,38.7325,38.8579,176827.0
2018-02-21 15:15:00,43.35,43.39,43.3,43.35,73085.0,38.849,38.8848,38.8042,38.849,73085.0
2018-02-21 15:20:00,43.36,43.44,43.31,43.37,98090.0,38.8579,38.9296,38.8131,38.8669,98090.0
2018-02-21 15:25:00,43.37,43.45,43.32,43.42,139688.0,38.8669,38.9386,38.8221,38.9117,139688.0
2018-02-21 15:30:00,43.42,43.5,43.41,43.48,88004.0,38.9117,38.9834,38.9027,38.9655,88004.0
2018-02-21 15:35:00,43.48,43.5,43.38,43.38,80906.0,38.9655,38.9834,38.8759,38.8759,80906.0
2018-02-21 15:40:00,43.38,43.38,43.27,43.3,146264.0,38.8759,38.8759,38.7773,38.8042,146264.0
2018-02-21 15:45:00,43.3,43.43,43.29,43.34,188549.0,38.8042,38.9207,38.7952,38.84,188549.0
2018-02-21 15:50:00,43.35,43.35,43.2,43.26,211784.0,38.849,38.849,38.7145,38.7683,211784.0
2018-02-21 15:55:00,43.26,43.27,43.12,43.12,382463.0,38.7683,38.7773,38.6429,38.6429,382463.0
2018-02-22 09:30:00,43.16,43.32,43.1,43.29,200276.0,38.6787,38.8221,38.6249,38.7952,200276.0
2018-02-22 09:35:00,43.28,43.47,43.24,43.45,146938.0,38.7862,38.9565,38.7504,38.9386,146938.0
2018-02-22 09:40:00,43.45,43.49,43.38,43.46,121736.0,38.9386,38.9744,38.8759,38.9476,121736.0
2018-02-22 09:45:00,43.45,43.51,43.41,43.46,99605.0,38.9386,38.9924,38.9027,38.9476,99605.0
2018-02-22 09:50:00,43.45,43.47,43.26,43.27,84276.0,38.9386,38.9565,38.7683,38.7773,84276.0
2018-02-22 09:55:00,43.27,43.34,43.25,43.32,69160.0,38.7773,38.84,38.7594,38.8221,69160.0
2018-02-22 10:00:00,43.33,43.34,43.25,43.29,92021.0,38.831,38.84,38.7594,38.7952,92021.0
2018-02-22 10:05:00,43.29,43.34,43.27,43.34,52280.0,38.7952,38.84,38.7773,38.84,52280.0
2018-02-22 10:10:00,43.34,43.35,43.25,43.26,74199.0,38.84,38.849,38.7594,38.7683,74199.0
2018-02-22 10:15:00,43.26,43.27,43.15,43.16,59166.0,38.7683,38.7773,38.6697,38.6787,59166.0
2018-02-22 10:20:00,43.16,43.25,43.13,43.21,53130.0,38.6787,38.7594,38.6518,38.7235,53130.0
2018-02-22 10:25:00,43.21,43.24,43.19,43.2,68050.0,38.7235,38.7504,38.7056,38.7145,68050.0
2018-02-22 10:30:00,43.2,43.21,43.16,43.18,51251.0,38.7145,38.7235,38.6787,38.6966,51251.0
2018-02-22 10:35:00,43.18,43.27,43.18,43.27,43807.0,38.6966,38.7773,38.6966,38.7773,43807.0
2018-02-22 10:40:00,43.27,43.3,43.25,43.29,89939.0,38.7773,38.8042,38.7594,38.7952,89939.0
2018-02-22 10:45:00,43.29,43.37,43.25,43.36,88712.0,38.7952,38.8669,38.7594,38.8579,88712.0
2018-02-22 10:50:00,43.37,43.4,43.27,43.32,67699.0,38.8669,38.8938,38.7773,38.8221,67699.0
2018-02-22 10:55:00,43.3,43.32,43.22,43.23,67171.0,38.8042,38.8221,38.7325,38.7414,67171.0
2018-02-22 11:00:00,43.23,43.31,43.23,43.31,37054.0,38.7414,38.8131,38.7414,38.8131,37054.0
2018-02-22 11:05:00,43.3,43.4,43.3,43.38,61102.0,38.8042,38.8938,38.8042,38.8759,61102.0
2018-02-22 11:10:00,43.39,43.44,43.37,43.42,58652.0,38.8848,38.9296,38.8669,38.9117,58652.0
2018-02-22 11:15:00,43.43,43.47,43.39,43.39,59258.0,38.9207,38.9565,38.8848,38.8848,59258.0
2018-02-22 11:20:00,43.38,43.43,43.36,43.41,34178.0,38.8759,38.9207,38.8579,38.9027,34178.0
2018-02-22 11:25:00,43.41,43.44,43.4,43.43,48712.0,38.9027,38.9296,38.8938,38.9207,48712.0
2018-02-22 11:30:00,43.43,43.43,43.23,43.27,76389.0,38.9207,38.9207,38.7414,38.7773,76389.0
2018-02-22 11:35:00,43.27,43.34,43.24,43.34,39543.0,38.7773,38.84,38.7504,38.84,39543.0
2018-02-22 11:40:00,43.34,43.35,43.31,43.33,46898.0,38.84,38.849,38.8131,38.831,46898.0
2018-02-22 11:45:00,43.34,43.39,43.31,43.38,30065.0,38.84,38.8848,38.8131,38.8759,30065.0
2018-02-22 11:50:00,43.38,43.43,43.36,43.39,36786.0,38.8759,38.9207,38.8579,38.8848,36786.0
2018-02-22 11:55:00,43.39,43.41,43.31,43.34,42425.0,38.8848,38.9027,38.8131,38.84,42425.0
2018-02-22 12:00:00,43.34,43.38,43.34,43.34,35481.0,38.84,38.8759,38.84,38.84,35481.0
2018-02-22 12:05:00,43.34,43.34,43.26,43.29,28566.0,38.84,38.84,38.7683,38.7952,28566.0
2018-02-22 12:10:00,43.28,43.31,43.26,43.3,26685.0,38.7862,38.8131,38.7683,38.8042,26685.0
2018-02-22 12:15:00,43.3,43.4,43.3,43.35,35592.0,38.8042,38.8938,38.8042,38.849,35592.0
2018-02-22 12:20:00,43.36,43.38,43.35,43.38,25640.0,38.8579,38.8759,38.849,38.8759,25640.0
2018-02-22 12:25:00,43.37,43.38,43.31,43.32,39136.0,38.8669,38.8759,38.8131,38.8221,39136.0
2018-02-22 12:30:00,43.32,43.37,43.28,43.34,102092.0,38.8221,38.8669,38.7862,38.84,102092.0
2018-02-22 12:35:00,43.35,43.38,43.34,43.34,27700.0,38.849,38.8759,38.84,38.84,27700.0
2018-02-22 12:40:00,43.34,43.39,43.32,43.32,38162.0,38.84,38.8848,38.8221,38.8221,38162.0
2018-02-22 12:45:00,43.32,43.35,43.25,43.26,47206.0,38.8221,38.849,38.7594,38.7683,47206.0
2018-02-22 12:50:00,43.25,43.32,43.24,43.32,83328.0,38.7594,38.8221,38.7504,38.8221,83328.0
2018-02-22 12:55:00,43.32,43.34,43.24,43.24,42459.0,38.8221,38.84,38.7504,38.7504,42459.0
2018-02-22 13:00:00,43.23,43.27,43.2,43.21,49301.0,38.7414,38.7773,38.7145,38.7235,49301.0
2018-02-22 13:05:00,43.21,43.24,43.19,43.21,41877.0,38.7235,38.7504,38.7056,38.7235,41877.0
2018-02-22 13:10:00,43.21,43.23,43.13,43.15,149134.0,38.7235,38.7414,38.6518,38.6697,149134.0
2018-02-22 13:15:00,43.14,43.18,43.12,43.16,43113.0,38.6608,38.6966,38.6429,38.6787,43113.0
2018-02-22 13:20:00,43.16,43.19,43.12,43.15,55445.0,38.6787,38.7056,38.6429,38.6697,55445.0
2018-02-22 13:25:00,43.14,43.22,43.13,43.19,37400.0,38.6608,38.7325,38.6518,38.7056,37400.0
2018-02-22 13:30:00,43.19,43.2,43.1,43.11,55616.0,38.7056,38.7145,38.6249,38.6339,55616.0
2018-02-22 13:35:00,43.11,43.17,43.11,43.15,38572.0,38.6339,38.6877,38.6339,38.6697,38572.0
2018-02-22 13:40:00,43.15,43.15,43.08,43.09,57566.0,38.6697,38.6697,38.607,38.616,57566.0
2018-02-22 13:45:00,43.09,43.09,43.0,43.02,60766.0,38.616,38.616,38.5353,38.5532,60766.0
2018-02-22 13:50:00,43.01,43.09,42.98,43.08,61636.0,38.5443,38.616,38.5174,38.607,61636.0
2018-02-22 13:55:00,43.08,43.12,43.04,43.05,77984.0,38.607,38.6429,38.5712,38.5801,77984.0
2018-02-22 14:00:00,43.05,43.07,43.0,43.03,92856.0,38.5801,38.598,38.5353,38.5622,92856.0
2018-02-22 14:05:00,43.03,43.06,42.99,43.0,68561.0,38.5622,38.5891,38.5264,38.5353,68561.0
2018-02-22 14:10:00,43.0,43.03,42.99,43.03,42725.0,38.5353,38.5622,38.5264,38.5622,42725.0
2018-02-22 14:15:00,43.03,43.08,43.02,43.08,48705.0,38.5622,38.607,38.5532,38.607,48705.0
2018-02-22 14:20:00,43.08,43.09,43.03,43.07,34840.0,38.607,38.616,38.5622,38.598,34840.0
2018-02-22 14:25:00,43.07,43.13,43.04,43.12,127128.0,38.598,38.6518,38.5712,38.6429,127128.0
2018-02-22 14:30:00,43.13,43.19,43.11,43.13,139067.0,38.6518,38.7056,38.6339,38.6518,139067.0
2018-02-22 14:35:00,43.14,43.14,43.08,43.08,57547.0,38.6608,38.6608,38.607,38.607,57547.0
2018-02-22 14:40:00,43.08,43.1,43.03,43.08,73559.0,38.607,38.6249,38.5622,38.607,73559.0
2018-02-22 14:45:00,43.08,43.09,43.04,43.05,53990.0,38.607,38.616,38.5712,38.5801,53990.0
2018-02-22 14:50:00,43.06,43.07,43.03,43.04,73283.0,38.5891,38.598,38.5622,38.5712,73283.0
2018-02-22 14:55:00,43.05,43.05,42.93,42.96,155809.0,38.5801,38.5801,38.4726,38.4995,155809.0
2018-02-22 15:00:00,42.96,43.01,42.9,42.96,91152.0,38.4995,38.5443,38.4457,38.4995,91152.0
2018-02-22 15:05:00,42.96,43.0,42.9,42.92,133877.0,38.4995,38.5353,38.4457,38.4636,133877.0
2018-02-22 15:10:00,42.92,43.01,42.91,43.01,81754.0,38.4636,38.5443,38.4547,38.5443,81754.0
2018-02-22 15:15:00,43.0,43.03,42.98,43.01,84533.0,38.5353,38.5622,38.5174,38.5443,84533.0
2018-02-22 15:20:00,43.01,43.03,42.99,43.01,81227.0,38.5443,38.5622,38.5264,38.5443,81227.0
2018-02-22 15:25:00,43.0,43.06,42.97,42.97,116882.0,38.5353,38.5891,38.5084,38.5084,116882.0
2018-02-22 15:30:00,42.98,43.02,42.96,43.02,125937.0,38.5174,38.5532,38.4995,38.5532,125937.0
2018-02-22 15:35:00,43.01,43.02,42.92,42.97,134908.0,38.5443,38.5532,38.4636,38.5084,134908.0
2018-02-22 15:40:00,42.96,43.01,42.9,42.91,184164.0,38.4995,38.5443,38.4457,38.4547,184164.0
2018-02-22 15:45:00,42.91,42.92,42.76,42.8,266511.0,38.4547,38.4636,38.3202,38.3561,266511.0
2018-02-22 15:50:00,42.73,42.87,42.72,42.84,377434.0,38.2933,38.4188,38.2844,38.3919,377434.0
2018-02-22 15:55:00,42.84,42.87,42.81,42.84,565852.0,38.3919,38.4188,38.365,38.3919,565852.0
2018-02-23 09:30:00,43.27,43.27,42.95,43.17,218700.0,38.7773,38.7773,38.4905,38.6877,218700.0
2018-02-23 09:35:00,43.17,43.2,43.04,43.06,105379.0,38.6877,38.7145,38.5712,38.5891,105379.0
2018-02-23 09:40:00,43.05,43.22,43.01,43.14,222573.0,38.5801,38.7325,38.5443,38.6608,222573.0
2018-02-23 09:45:00,43.13,43.22,43.08,43.1,107268.0,38.6518,38.7325,38.607,38.6249,107268.0
2018-02-23 09:50:00,43.1,43.15,43.03,43.15,95378.0,38.6249,38.6697,38.5622,38.6697,95378.0
2018-02-23 09:55:00,43.15,43.28,43.14,43.28,158740.0,38.6697,38.7862,38.6608,38.7862,158740.0
2018-02-23 10:00:00,43.29,43.3,43.12,43.13,83522.0,38.7952,38.8042,38.6429,38.6518,83522.0
2018-02-23 10:05:00,43.13,43.16,43.08,43.1,76754.0,38.6518,38.6787,38.607,38.6249,76754.0
2018-02-23 10:10:00,43.1,43.12,43.01,43.01,79555.0,38.6249,38.6429,38.5443,38.5443,79555.0
2018-02-23 10:15:00,43.02,43.06,42.96,42.96,60314.0,38.5532,38.5891,38.4995,38.4995,60314.0
2018-02-23 10:20:00,42.96,42.98,42.92,42.93,64389.0,38.4995,38.5174,38.4636,38.4726,64389.0
2018-02-23 10:25:00,42.93,42.94,42.82,42.83,103604.0,38.4726,38.4815,38.374,38.383,103604.0
2018-02-23 10:30:00,42.84,42.92,42.81,42.88,70242.0,38.3919,38.4636,38.365,38.4278,70242.0
2018-02-23 10:35:00,42.88,42.91,42.84,42.88,73526.0,38.4278,38.4547,38.3919,38.4278,73526.0
2018-02-23 10:40:00,42.89,42.94,42.86,42.94,81942.0,38.4367,38.4815,38.4098,38.4815,81942.0
2018-02-23 10:45:00,42.94,42.99,42.89,42.91,77698.0,38.4815,38.5264,38.4367,38.4547,77698.0
2018-02-23 10:50:00,42.9,42.95,42.86,42.93,75174.0,38.4457,38.4905,38.4098,38.4726,75174.0
2018-02-23 10:55:00,42.93,43.05,42.91,43.05,198880.0,38.4726,38.5801,38.4547,38.5801,198880.0
2018-02-23 11:00:00,43.05,43.17,43.05,43.14,58439.0,38.5801,38.6877,38.5801,38.6608,58439.0
2018-02-23 11:05:00,43.14,43.18,43.1,43.17,51839.0,38.6608,38.6966,38.6249,38.6877,51839.0
2018-02-23 11:10:00,43.16,43.2,43.12,43.18,79807.0,38.6787,38.7145,38.6429,38.6966,79807.0
2018-02-23 11:15:00,43.18,43.23,43.17,43.18,45315.0,38.6966,38.7414,38.6877,38.6966,45315.0
2018-02-23 11:20:00,43.17,43.27,43.16,43.25,71296.0,38.6877,38.7773,38.6787,38.7594,71296.0
2018-02-23 11:25:00,43.24,43.3,43.24,43.25,40928.0,38.7504,38.8042,38.7504,38.7594,40928.0
2018-02-23 11:30:00,43.25,43.31,43.25,43.26,84924.0,38.7594,38.8131,38.7594,38.7683,84924.0
2018-02-23 11:35:00,43.25,43.27,43.2,43.24,69254.0,38.7594,38.7773,38.7145,38.7504,69254.0
2018-02-23 11:40:00,43.23,43.24,43.17,43.2,62322.0,38.7414,38.7504,38.6877,38.7145,62322.0
2018-02-23 11:45:00,43.21,43.29,43.2,43.27,92060.0,38.7235,38.7952,38.7145,38.7773,92060.0
2018-02-23 11:50:00,43.27,43.37,43.27,43.36,75515.0,38.7773,38.8669,38.7773,38.8579,75515.0
2018-02-23 11:55:00,43.35,43.48,43.32,43.44,271197.0,38.849,38.9655,38.8221,38.9296,271197.0
2018-02-23 12:00:00,43.44,43.53,43.43,43.52,117273.0,38.9296,39.0103,38.9207,39.0013,117273.0
2018-02-23 12:05:00,43.52,43.53,43.4,43.44,107217.0,39.0013,39.0103,38.8938,38.9296,107217.0
2018-02-23 12:10:00,43.44,43.49,43.43,43.48,84633.0,38.9296,38.9744,38.9207,38.9655,84633.0
2018-02-23 12:15:00,43.48,43.55,43.48,43.54,116182.0,38.9655,39.0282,38.9655,39.0192,116182.0
2018-02-23 12:20:00,43.54,43.56,43.44,43.48,57848.0,39.0192,39.0372,38.9296,38.9655,57848.0
2018-02-23 12:25:00,43.48,43.49,43.44,43.44,53706.0,38.9655,38.9744,38.9296,38.9296,53706.0
2018-02-23 12:30:00,43.45,43.47,43.4,43.43,205685.0,38.9386,38.9565,38.8938,38.9207,205685.0
2018-02-23 12:35:00,43.43,43.47,43.39,43.47,46048.0,38.9207,38.9565,38.8848,38.9565,46048.0
2018-02-23 12:40:00,43.47,43.53,43.46,43.52,94028.0,38.9565,39.0103,38.9476,39.0013,94028.0
2018-02-23 12:45:00,43.52,43.68,43.52,43.67,138585.0,39.0013,39.1447,39.0013,39.1357,138585.0
2018-02-23 12:50:00,43.66,43.68,43.59,43.6,109075.0,39.1268,39.1447,39.0641,39.073,109075.0
2018-02-23 12:55:00,43.59,43.6,43.51,43.52,74471.0,39.0641,39.073,38.9924,39.0013,74471.0
2018-02-23 13:00:00,43.52,43.53,43.44,43.49,87714.0,39.0013,39.0103,38.9296,38.9744,87714.0
2018-02-23 13:05:00,43.49,43.5,43.43,43.47,54454.0,38.9744,38.9834,38.9207,38.9565,54454.0
2018-02-23 13:10:00,43.47,43.49,43.44,43.46,52636.0,38.9565,38.9744,38.9296,38.9476,52636.0
2018-02-23 13:15:00,43.45,43.46,43.41,43.42,54201.0,38.9386,38.9476,38.9027,38.9117,54201.0
2018-02-23 13:20:00,43.41,43.43,43.41,43.41,47330.0,38.9027,38.9207,38.9027,38.9027,47330.0
2018-02-23 13:25:00,43.42,43.43,43.41,43.43,51459.0,38.9117,38.9207,38.9027,38.9207,51459.0
2018-02-23 13:30:00,43.42,43.52,43.42,43.52,56639.0,38.9117,39.0013,38.9117,39.0013,56639.0
2018-02-23 13:35:00,43.52,43.53,43.4,43.47,120462.0,39.0013,39.0103,38.8938,38.9565,120462.0
2018-02-23 13:40:00,43.47,43.5,43.45,43.49,48179.0,38.9565,38.9834,38.9386,38.9744,48179.0
2018-02-23 13:45:00,43.5,43.54,43.45,43.52,85448.0,38.9834,39.0192,38.9386,39.0013,85448.0
2018-02-23 13:50:00,43.52,43.63,43.52,43.57,115576.0,39.0013,39.0999,39.0013,39.0461,115576.0
2018-02-23 13:55:00,43.58,43.65,43.56,43.57,85466.0,39.0551,39.1178,39.0372,39.0461,85466.0
2018-02-23 14:00:00,43.56,43.57,43.53,43.54,52724.0,39.0372,39.0461,39.0103,39.0192,52724.0
2018-02-23 14:05:00,43.53,43.54,43.47,43.49,42761.0,39.0103,39.0192,38.9565,38.9744,42761.0
2018-02-23 14:10:00,43.49,43.5,43.45,43.46,60022.0,38.9744,38.9834,38.9386,38.9476,60022.0
2018-02-23 14:15:00,43.47,43.51,43.47,43.49,78440.0,38.9565,38.9924,38.9565,38.9744,78440.0
2018-02-23 14:20:00,43.5,43.59,43.49,43.58,55505.0,38.9834,39.0641,38.9744,39.0551,55505.0
2018-02-23 14:25:00,43.58,43.59,43.51,43.51,58888.0,39.0551,39.0641,38.9924,38.9924,58888.0
2018-02-23 14:30:00,43.51,43.56,43.51,43.55,49935.0,38.9924,39.0372,38.9924,39.0282,49935.0
2018-02-23 14:35:00,43.55,43.56,43.45,43.51,79085.0,39.0282,39.0372,38.9386,38.9924,79085.0
2018-02-23 14:40:00,43.5,43.56,43.5,43.54,60865.0,38.9834,39.0372,38.9834,39.0192,60865.0
2018-02-23 14:45:00,43.55,43.63,43.54,43.63,103524.0,39.0282,39.0999,39.0192,39.0999,103524.0
2018-02-23 14:50:00,43.63,43.69,43.62,43.66,89745.0,39.0999,39.1537,39.0909,39.1268,89745.0
2018-02-23 14:55:00,43.66,43.72,43.66,43.71,138581.0,39.1268,39.1806,39.1268,39.1716,138581.0
2018-02-23 15:00:00,43.71,43.78,43.7,43.78,92576.0,39.1716,39.2343,39.1626,39.2343,92576.0
2018-02-23 15:05:00,43.79,43.79,43.64,43.68,218518.0,39.2433,39.2433,39.1089,39.1447,218518.0
2018-02-23 15:10:00,43.68,43.71,43.64,43.67,78625.0,39.1447,39.1716,39.1089,39.1357,78625.0
2018-02-23 15:15:00,43.66,43.7,43.66,43.69,87431.0,39.1268,39.1626,39.1268,39.1537,87431.0
2018-02-23 15:20:00,43.69,43.72,43.68,43.72,85020.0,39.1537,39.1806,39.1447,39.1806,85020.0
2018-02-23 15:25:00,43.72,43.76,43.67,43.67,148297.0,39.1806,39.2164,39.1357,39.1357,148297.0
2018-02-23 15:30:00,43.68,43.72,43.64,43.64,98431.0,39.1447,39.1806,39.1089,39.1089,98431.0
2018-02-23 15:35:00,43.65,43.71,43.64,43.64,141627.0,39.1178,39.1716,39.1089,39.1089,141627.0
2018-02-23 15:40:00,43.65,43.72,43.65,43.71,137345.0,39.1178,39.1806,39.1178,39.1716,137345.0
2018-02-23 15:45:00,43.71,43.73,43.6,43.62,149397.0,39.1716,39.1895,39.073,39.0909,149397.0
2018-02-23 15:50:00,43.62,43.65,43.53,43.6,325994.0,39.0909,39.1178,39.0103,39.073,325994.0
2018-02-23 15:55:00,43.61,43.69,43.6,43.69,453070.0,39.082,39.1537,39.073,39.1537,453070.0
2018-02-26 09:30:00,43.91,43.99,43.72,43.84,311160.0,39.3508,39.4225,39.1806,39.2881,311160.0
2018-02-26 09:35:00,43.85,44.36,43.84,44.35,214194.0,39.2971,39.7541,39.2881,39.7451,214194.0
2018-02-26 09:40:00,44.35,44.36,44.06,44.06,108692.0,39.7451,39.7541,39.4853,39.4853,108692.0
2018-02-26 09:45:00,44.07,44.18,44.03,44.11,130372.0,39.4942,39.5928,39.4584,39.5301,130372.0
2018-02-26 09:50:00,44.11,44.17,44.03,44.04,156553.0,39.5301,39.5838,39.4584,39.4673,156553.0
2018-02-26 09:55:00,44.04,44.05,43.94,43.96,133020.0,39.4673,39.4763,39.3777,39.3956,133020.0
2018-02-26 10:00:00,43.96,44.05,43.95,44.01,93870.0,39.3956,39.4763,39.3867,39.4404,93870.0
2018-02-26 10:05:00,44.0,44.03,43.85,43.9,96895.0,39.4315,39.4584,39.2971,39.3419,96895.0
2018-02-26 10:10:00,43.89,43.9,43.81,43.82,95826.0,39.3329,39.3419,39.2612,39.2702,95826.0
2018-02-26 10:15:00,43.83,43.86,43.77,43.84,74189.0,39.2791,39.306,39.2254,39.2881,74189.0
2018-02-26 10:20:00,43.84,43.85,43.76,43.79,71704.0,39.2881,39.2971,39.2164,39.2433,71704.0
2018-02-26 10:25:00,43.79,43.85,43.77,43.8,53118.0,39.2433,39.2971,39.2254,39.2522,53118.0
2018-02-26 10:30:00,43.8,43.86,43.74,43.76,85085.0,39.2522,39.306,39.1985,39.2164,85085.0
2018-02-26 10:35:00,43.76,43.79,43.74,43.77,47276.0,39.2164,39.2433,39.1985,39.2254,47276.0
2018-02-26 10:40:00,43.77,43.78,43.71,43.72,54751.0,39.2254,39.2343,39.1716,39.1806,54751.0
2018-02-26 10:45:00,43.73,43.75,43.65,43.71,46256.0,39.1895,39.2074,39.1178,39.1716,46256.0
2018-02-26 10:50:00,43.71,43.77,43.7,43.75,44571.0,39.1716,39.2254,39.1626,39.2074,44571.0
2018-02-26 10:55:00,43.75,43.75,43.68,43.71,37009.0,39.2074,39.2074,39.1447,39.1716,37009.0
2018-02-26 11:00:00,43.71,43.85,43.67,43.84,73546.0,39.1716,39.2971,39.1357,39.2881,73546.0
2018-02-26 11:05:00,43.83,43.87,43.83,43.86,34423.0,39.2791,39.315,39.2791,39.306,34423.0
2018-02-26 11:10:00,43.86,43.86,43.76,43.78,59351.0,39.306,39.306,39.2164,39.2343,59351.0
2018-02-26 11:15:00,43.79,43.8,43.76,43.79,46687.0,39.2433,39.2522,39.2164,39.2433,46687.0
2018-02-26 11:20:00,43.78,43.79,43.75,43.76,34999.0,39.2343,39.2433,39.2074,39.2164,34999.0
2018-02-26 11:25:00,43.76,43.76,43.73,43.76,58793.0,39.2164,39.2164,39.1895,39.2164,58793.0
2018-02-26 11:30:00,43.77,43.8,43.74,43.74,45570.0,39.2254,39.2522,39.1985,39.1985,45570.0
2018-02-26 11:35:00,43.74,43.76,43.7,43.7,47302.0,39.1985,39.2164,39.1626,39.1626,47302.0
2018-02-26 11:40:00,43.71,43.75,43.7,43.74,48938.0,39.1716,39.2074,39.1626,39.1985,48938.0
2018-02-26 11:45:00,43.73,43.76,43.72,43.72,40335.0,39.1895,39.2164,39.1806,39.1806,40335.0
2018-02-26 11:50:00,43.73,43.74,43.68,43.68,37819.0,39.1895,39.1985,39.1447,39.1447,37819.0
2018-02-26 11:55:00,43.68,43.72,43.68,43.71,39287.0,39.1447,39.1806,39.1447,39.1716,39287.0
2018-02-26 12:00:00,43.71,43.72,43.68,43.7,40685.0,39.1716,39.1806,39.1447,39.1626,40685.0
2018-02-26 12:05:00,43.7,43.75,43.7,43.72,49663.0,39.1626,39.2074,39.1626,39.1806,49663.0
2018-02-26 12:10:00,43.73,43.77,43.72,43.72,37892.0,39.1895,39.2254,39.1806,39.1806,37892.0
2018-02-26 12:15:00,43.72,43.73,43.69,43.7,31154.0,39.1806,39.1895,39.1537,39.1626,31154.0
2018-02-26 12:20:00,43.71,43.74,43.7,43.71,43726.0,39.1716,39.1985,39.1626,39.1716,43726.0
2018-02-26 12:25:00,43.72,43.73,43.69,43.72,40891.0,39.1806,39.1895,39.1537,39.1806,40891.0
2018-02-26 12:30:00,43.72,43.73,43.67,43.69,53998.0,39.1806,39.1895,39.1357,39.1537,53998.0
2018-02-26 12:35:00,43.69,43.73,43.68,43.72,49041.0,39.1537,39.1895,39.1447,39.1806,49041.0
2018-02-26 12:40:00,43.72,43.74,43.7,43.72,45989.0,39.1806,39.1985,39.1626,39.1806,45989.0
2018-02-26 12:45:00,43.72,43.79,43.7,43.78,42904.0,39.1806,39.2433,39.1626,39.2343,42904.0
2018-02-26 12:50:00,43.78,43.8,43.76,43.76,32301.0,39.2343,39.2522,39.2164,39.2164,32301.0
2018-02-26 12:55:00,43.77,43.85,43.77,43.81,48875.0,39.2254,39.2971,39.2254,39.2612,48875.0
2018-02-26 13:00:00,43.82,43.83,43.74,43.75,57621.0,39.2702,39.2791,39.1985,39.2074,57621.0
2018-02-26 13:05:00,43.75,43.79,43.73,43.76,44923.0,39.2074,39.2433,39.1895,39.2164,44923.0
2018-02-26 13:10:00,43.77,43.79,43.73,43.78,33082.0,39.2254,39.2433,39.1895,39.2343,33082.0
2018-02-26 13:15:00,43.78,43.79,43.76,43.77,32943.0,39.2343,39.2433,39.2164,39.2254,32943.0
2018-02-26 13:20:00,43.77,43.82,43.76,43.8,52067.0,39.2254,39.2702,39.2164,39.2522,52067.0
2018-02-26 13:25:00,43.8,43.87,43.8,43.87,48491.0,39.2522,39.315,39.2522,39.315,48491.0
2018-02-26 13:30:00,43.88,43.88,43.83,43.86,37642.0,39.3239,39.3239,39.2791,39.306,37642.0
2018-02-26 13:35:00,43.86,43.89,43.84,43.84,44562.0,39.306,39.3329,39.2881,39.2881,44562.0
2018-02-26 13:40:00,43.84,43.87,43.81,43.82,36379.0,39.2881,39.315,39.2612,39.2702,36379.0
2018-02-26 13:45:00,43.81,43.82,43.75,43.75,30202.0,39.2612,39.2702,39.2074,39.2074,30202.0
2018-02-26 13:50:00,43.75,43.77,43.73,43.75,46574.0,39.2074,39.2254,39.1895,39.2074,46574.0
2018-02-26 13:55:00,43.75,43.77,43.74,43.74,46328.0,39.2074,39.2254,39.1985,39.1985,46328.0
2018-02-26 14:00:00,43.74,43.75,43.72,43.73,34239.0,39.1985,39.2074,39.1806,39.1895,34239.0
2018-02-26 14:05:00,43.73,43.78,43.73,43.75,52245.0,39.1895,39.2343,39.1895,39.2074,52245.0
2018-02-26 14:10:00,43.76,43.84,43.75,43.84,48007.0,39.2164,39.2881,39.2074,39.2881,48007.0
2018-02-26 14:15:00,43.84,43.85,43.8,43.84,63654.0,39.2881,39.2971,39.2522,39.2881,63654.0
2018-02-26 14:20:00,43.84,43.85,43.81,43.84,33547.0,39.2881,39.2971,39.2612,39.2881,33547.0
2018-02-26 14:25:00,43.83,43.85,43.72,43.75,76232.0,39.2791,39.2971,39.1806,39.2074,76232.0
2018-02-26 14:30:00,43.75,43.85,43.75,43.83,50580.0,39.2074,39.2971,39.2074,39.2791,50580.0
2018-02-26 14:35:00,43.83,43.86,43.82,43.85,60404.0,39.2791,39.306,39.2702,39.2971,60404.0
2018-02-26 14:40:00,43.84,43.86,43.81,43.81,43942.0,39.2881,39.306,39.2612,39.2612,43942.0
2018-02-26 14:45:00,43.8,43.82,43.79,43.81,34769.0,39.2522,39.2702,39.2433,39.2612,34769.0
2018-02-26 14:50:00,43.8,43.86,43.78,43.85,46189.0,39.2522,39.306,39.2343,39.2971,46189.0
2018-02-26 14:55:00,43.85,43.85,43.78,43.81,53461.0,39.2971,39.2971,39.2343,39.2612,53461.0
2018-02-26 15:00:00,43.8,43.85,43.8,43.85,38369.0,39.2522,39.2971,39.2522,39.2971,38369.0
2018-02-26 15:05:00,43.86,43.9,43.83,43.84,71077.0,39.306,39.3419,39.2791,39.2881,71077.0
2018-02-26 15:10:00,43.84,43.87,43.81,43.81,58029.0,39.2881,39.315,39.2612,39.2612,58029.0
2018-02-26 15:15:00,43.81,43.86,43.8,43.86,45644.0,39.2612,39.306,39.2522,39.306,45644.0
2018-02-26 15:20:00,43.86,43.88,43.84,43.85,74060.0,39.306,39.3239,39.2881,39.2971,74060.0
2018-02-26 15:25:00,43.85,43.88,43.82,43.84,53288.0,39.2971,39.3239,39.2702,39.2881,53288.0
2018-02-26 15:30:00,43.84,43.87,43.82,43.86,71869.0,39.2881,39.315,39.2702,39.306,71869.0
2018-02-26 15:35:00,43.86,43.87,43.81,43.87,84777.0,39.306,39.315,39.2612,39.315,84777.0
2018-02-26 15:40:00,43.86,43.86,43.81,43.83,123928.0,39.306,39.306,39.2612,39.2791,123928.0
2018-02-26 15:45:00,43.83,43.85,43.78,43.78,113602.0,39.2791,39.2971,39.2343,39.2343,113602.0
2018-02-26 15:50:00,43.76,43.81,43.71,43.73,166421.0,39.2164,39.2612,39.1716,39.1895,166421.0
2018-02-26 15:55:00,43.73,43.84,43.73,43.84,294931.0,39.1895,39.2881,39.1895,39.2881,294931.0
2018-02-27 09:30:00,43.82,43.95,43.69,43.73,173180.0,39.2702,39.3867,39.1537,39.1895,173180.0
2018-02-27 09:35:00,43.72,43.84,43.71,43.77,94576.0,39.1806,39.2881,39.1716,39.2254,94576.0
2018-02-27 09:40:00,43.77,43.77,43.63,43.75,107093.0,39.2254,39.2254,39.0999,39.2074,107093.0
2018-02-27 09:45:00,43.75,43.77,43.67,43.68,96408.0,39.2074,39.2254,39.1357,39.1447,96408.0
2018-02-27 09:50:00,43.67,43.72,43.55,43.55,97091.0,39.1357,39.1806,39.0282,39.0282,97091.0
2018-02-27 09:55:00,43.55,43.57,43.5,43.52,69360.0,39.0282,39.0461,38.9834,39.0013,69360.0
2018-02-27 10:00:00,43.52,43.64,43.52,43.64,54367.0,39.0013,39.1089,39.0013,39.1089,54367.0
2018-02-27 10:05:00,43.64,43.71,43.62,43.69,75273.0,39.1089,39.1716,39.0909,39.1537,75273.0
2018-02-27 10:10:00,43.68,43.78,43.68,43.77,115044.0,39.1447,39.2343,39.1447,39.2254,115044.0
2018-02-27 10:15:00,43.77,43.77,43.61,43.63,103097.0,39.2254,39.2254,39.082,39.0999,103097.0
2018-02-27 10:20:00,43.63,43.73,43.62,43.71,87083.0,39.0999,39.1895,39.0909,39.1716,87083.0
2018-02-27 10:25:00,43.7,43.74,43.67,43.67,78622.0,39.1626,39.1985,39.1357,39.1357,78622.0
2018-02-27 10:30:00,43.67,43.68,43.57,43.57,95103.0,39.1357,39.1447,39.0461,39.0461,95103.0
2018-02-27 10:35:00,43.57,43.63,43.54,43.55,86204.0,39.0461,39.0999,39.0192,39.0282,86204.0
2018-02-27 10:40:00,43.56,43.58,43.47,43.52,153113.0,39.0372,39.0551,38.9565,39.0013,153113.0
2018-02-27 10:45:00,43.52,43.54,43.48,43.51,77851.0,39.0013,39.0192,38.9655,38.9924,77851.0
2018-02-27 10:50:00,43.51,43.51,43.38,43.38,81918.0,38.9924,38.9924,38.8759,38.8759,81918.0
2018-02-27 10:55:00,43.38,43.43,43.35,43.4,77188.0,38.8759,38.9207,38.849,38.8938,77188.0
2018-02-27 11:00:00,43.4,43.43,43.35,43.37,102212.0,38.8938,38.9207,38.849,38.8669,102212.0
2018-02-27 11:05:00,43.37,43.45,43.35,43.41,71962.0,38.8669,38.9386,38.849,38.9027,71962.0
2018-02-27 11:10:00,43.42,43.48,43.41,43.45,58755.0,38.9117,38.9655,38.9027,38.9386,58755.0
2018-02-27 11:15:00,43.45,43.53,43.44,43.44,70557.0,38.9386,39.0103,38.9296,38.9296,70557.0
2018-02-27 11:20:00,43.43,43.45,43.4,43.45,61429.0,38.9207,38.9386,38.8938,38.9386,61429.0
2018-02-27 11:25:00,43.45,43.46,43.36,43.37,90509.0,38.9386,38.9476,38.8579,38.8669,90509.0
2018-02-27 11:30:00,43.37,43.45,43.35,43.42,85603.0,38.8669,38.9386,38.849,38.9117,85603.0
2018-02-27 11:35:00,43.42,43.43,43.3,43.31,79567.0,38.9117,38.9207,38.8042,38.8131,79567.0
2018-02-27 11:40:00,43.32,43.38,43.31,43.34,70720.0,38.8221,38.8759,38.8131,38.84,70720.0
2018-02-27 11:45:00,43.34,43.45,43.34,43.45,86554.0,38.84,38.9386,38.84,38.9386,86554.0
2018-02-27 11:50:00,43.45,43.45,43.33,43.34,92983.0,38.9386,38.9386,38.831,38.84,92983.0
2018-02-27 11:55:00,43.35,43.37,43.31,43.33,83005.0,38.849,38.8669,38.8131,38.831,83005.0
2018-02-27 12:00:00,43.33,43.38,43.33,43.34,58091.0,38.831,38.8759,38.831,38.84,58091.0
2018-02-27 12:05:00,43.35,43.37,43.33,43.36,66427.0,38.849,38.8669,38.831,38.8579,66427.0
2018-02-27 12:10:00,43.36,43.36,43.3,43.32,61752.0,38.8579,38.8579,38.8042,38.8221,61752.0
2018-02-27 12:15:00,43.32,43.35,43.28,43.3,69786.0,38.8221,38.849,38.7862,38.8042,69786.0
2018-02-27 12:20:00,43.3,43.3,43.14,43.16,124671.0,38.8042,38.8042,38.6608,38.6787,124671.0
2018-02-27 12:25:00,43.16,43.22,43.16,43.22,74074.0,38.6787,38.7325,38.6787,38.7325,74074.0
2018-02-27 12:30:00,43.22,43.29,43.21,43.25,103359.0,38.7325,38.7952,38.7235,38.7594,103359.0
2018-02-27 12:35:00,43.25,43.31,43.25,43.3,53632.0,38.7594,38.8131,38.7594,38.8042,53632.0
2018-02-27 12:40:00,43.3,43.34,43.28,43.32,52102.0,38.8042,38.84,38.7862,38.8221,52102.0
2018-02-27 12:45:00,43.33,43.38,43.32,43.36,47803.0,38.831,38.8759,38.8221,38.8579,47803.0
2018-02-27 12:50:00,43.36,43.4,43.36,43.39,52453.0,38.8579,38.8938,38.8579,38.8848,52453.0
2018-02-27 12:55:00,43.38,43.4,43.33,43.37,65692.0,38.8759,38.8938,38.831,38.8669,65692.0
2018-02-27 13:00:00,43.37,43.4,43.35,43.4,48918.0,38.8669,38.8938,38.849,38.8938,48918.0
2018-02-27 13:05:00,43.4,43.42,43.37,43.39,57034.0,38.8938,38.9117,38.8669,38.8848,57034.0
2018-02-27 13:10:00,43.39,43.4,43.36,43.38,79194.0,38.8848,38.8938,38.8579,38.8759,79194.0
2018-02-27 13:15:00,43.38,43.4,43.35,43.39,54497.0,38.8759,38.8938,38.849,38.8848,54497.0
2018-02-27 13:20:00,43.39,43.42,43.37,43.4,53511.0,38.8848,38.9117,38.8669,38.8938,53511.0
2018-02-27 13:25:00,43.4,43.43,43.36,43.37,67219.0,38.8938,38.9207,38.8579,38.8669,67219.0
2018-02-27 13:30:00,43.38,43.39,43.31,43.31,69185.0,38.8759,38.8848,38.8131,38.8131,69185.0
2018-02-27 13:35:00,43.31,43.35,43.3,43.33,62633.0,38.8131,38.849,38.8042,38.831,62633.0
2018-02-27 13:40:00,43.33,43.38,43.31,43.37,61867.0,38.831,38.8759,38.8131,38.8669,61867.0
2018-02-27 13:45:00,43.37,43.42,43.35,43.36,64413.0,38.8669,38.9117,38.849,38.8579,64413.0
2018-02-27 13:50:00,43.35,43.37,43.31,43.34,76144.0,38.849,38.8669,38.8131,38.84,76144.0
2018-02-27 13:55:00,43.34,43.34,43.24,43.25,105637.0,38.84,38.84,38.7504,38.7594,105637.0
2018-02-27 14:00:00,43.24,43.31,43.24,43.27,100589.0,38.7504,38.8131,38.7504,38.7773,100589.0
2018-02-27 14:05:00,43.26,43.34,43.25,43.34,81896.0,38.7683,38.84,38.7594,38.84,81896.0
2018-02-27 14:10:00,43.34,43.38,43.3,43.32,82411.0,38.84,38.8759,38.8042,38.8221,82411.0
2018-02-27 14:15:00,43.33,43.33,43.26,43.27,61458.0,38.831,38.831,38.7683,38.7773,61458.0
2018-02-27 14:20:00,43.27,43.29,43.24,43.25,79936.0,38.7773,38.7952,38.7504,38.7594,79936.0
2018-02-27 14:25:00,43.26,43.34,43.25,43.31,100407.0,38.7683,38.84,38.7594,38.8131,100407.0
2018-02-27 14:30:00,43.31,43.35,43.27,43.33,87219.0,38.8131,38.849,38.7773,38.831,87219.0
2018-02-27 14:35:00,43.32,43.35,43.28,43.29,61187.0,38.8221,38.849,38.7862,38.7952,61187.0
2018-02-27 14:40:00,43.3,43.3,43.2,43.22,81234.0,38.8042,38.8042,38.7145,38.7325,81234.0
2018-02-27 14:45:00,43.22,43.23,43.14,43.18,88154.0,38.7325,38.7414,38.6608,38.6966,88154.0
2018-02-27 14:50:00,43.18,43.27,43.17,43.26,116751.0,38.6966,38.7773,38.6877,38.7683,116751.0
2018-02-27 14:55:00,43.26,43.3,43.23,43.24,110077.0,38.7683,38.8042,38.7414,38.7504,110077.0
2018-02-27 15:00:00,43.23,43.27,43.19,43.19,117569.0,38.7414,38.7773,38.7056,38.7056,117569.0
2018-02-27 15:05:00,43.19,43.2,43.14,43.15,166380.0,38.7056,38.7145,38.6608,38.6697,166380.0
2018-02-27 15:10:00,43.15,43.21,43.13,43.18,78042.0,38.6697,38.7235,38.6518,38.6966,78042.0
2018-02-27 15:15:00,43.18,43.24,43.17,43.2,79037.0,38.6966,38.7504,38.6877,38.7145,79037.0
2018-02-27 15:20:00,43.2,43.24,43.16,43.19,63297.0,38.7145,38.7504,38.6787,38.7056,63297.0
2018-02-27 15:25:00,43.19,43.21,43.14,43.2,94095.0,38.7056,38.7235,38.6608,38.7145,94095.0
2018-02-27 15:30:00,43.2,43.27,43.2,43.21,103757.0,38.7145,38.7773,38.7145,38.7235,103757.0
2018-02-27 15:35:00,43.22,43.28,43.18,43.27,92939.0,38.7325,38.7862,38.6966,38.7773,92939.0
2018-02-27 15:40:00,43.27,43.32,43.24,43.29,130232.0,38.7773,38.8221,38.7504,38.7952,130232.0
2018-02-27 15:45:00,43.29,43.41,43.28,43.4,148393.0,38.7952,38.9027,38.7862,38.8938,148393.0
2018-02-27 15:50:00,43.4,43.42,43.27,43.27,216109.0,38.8938,38.9117,38.7773,38.7773,216109.0
2018-02-27 15:55:00,43.27,43.28,43.14,43.14,451968.0,38.7773,38.7862,38.6608,38.6608,451968.0
2018-02-28 09:30:00,43.22,43.42,43.22,43.34,176476.0,38.7325,38.9117,38.7325,38.84,176476.0
2018-02-28 09:35:00,43.34,43.34,43.17,43.29,78868.0,38.84,38.84,38.6877,38.7952,78868.0
2018-02-28 09:40:00,43.29,43.35,43.25,43.27,66627.0,38.7952,38.849,38.7594,38.7773,66627.0
2018-02-28 09:45:00,43.28,43.31,43.22,43.28,73850.0,38.7862,38.8131,38.7325,38.7862,73850.0
2018-02-28 09:50:00,43.29,43.32,43.22,43.29,120918.0,38.7952,38.8221,38.7325,38.7952,120918.0
2018-02-28 09:55:00,43.29,43.39,43.27,43.36,62746.0,38.7952,38.8848,38.7773,38.8579,62746.0
2018-02-28 10:00:00,43.35,43.37,43.24,43.26,47922.0,38.849,38.8669,38.7504,38.7683,47922.0
2018-02-28 10:05:00,43.26,43.26,43.07,43.1,64542.0,38.7683,38.7683,38.598,38.6249,64542.0
2018-02-28 10:10:00,43.1,43.15,43.06,43.09,64457.0,38.6249,38.6697,38.5891,38.616,64457.0
2018-02-28 10:15:00,43.09,43.17,43.08,43.15,57312.0,38.616,38.6877,38.607,38.6697,57312.0
2018-02-28 10:20:00,43.16,43.19,43.12,43.14,76821.0,38.6787,38.7056,38.6429,38.6608,76821.0
2018-02-28 10:25:00,43.14,43.17,43.05,43.15,60882.0,38.6608,38.6877,38.5801,38.6697,60882.0
2018-02-28 10:30:00,43.15,43.16,43.09,43.13,55997.0,38.6697,38.6787,38.616,38.6518,55997.0
2018-02-28 10:35:00,43.13,43.17,43.12,43.16,61782.0,38.6518,38.6877,38.6429,38.6787,61782.0
2018-02-28 10:40:00,43.15,43.15,43.07,43.08,62094.0,38.6697,38.6697,38.598,38.607,62094.0
2018-02-28 10:45:00,43.09,43.1,43.01,43.04,64840.0,38.616,38.6249,38.5443,38.5712,64840.0
2018-02-28 10:50:00,43.04,43.08,43.0,43.07,44156.0,38.5712,38.607,38.5353,38.598,44156.0
2018-02-28 10:55:00,43.07,43.07,42.93,42.99,85901.0,38.598,38.598,38.4726,38.5264,85901.0
2018-02-28 11:00:00,42.99,43.01,42.93,42.98,47294.0,38.5264,38.5443,38.4726,38.5174,47294.0
2018-02-28 11:05:00,42.99,43.03,42.97,42.97,44855.0,38.5264,38.5622,38.5084,38.5084,44855.0
2018-02-28 11:10:00,42.96,42.97,42.89,42.95,59288.0,38.4995,38.5084,38.4367,38.4905,59288.0
2018-02-28 11:15:00,42.95,43.05,42.94,43.04,38458.0,38.4905,38.5801,38.4815,38.5712,38458.0
2018-02-28 11:20:00,43.04,43.09,43.01,43.02,45096.0,38.5712,38.616,38.5443,38.5532,45096.0
2018-02-28 11:25:00,43.02,43.11,42.98,43.09,52477.0,38.5532,38.6339,38.5174,38.616,52477.0
2018-02-28 11:30:00,43.1,43.11,42.97,42.97,37292.0,38.6249,38.6339,38.5084,38.5084,37292.0
2018-02-28 11:35:00,42.98,43.04,42.93,42.94,40963.0,38.5174,38.5712,38.4726,38.4815,40963.0
2018-02-28 11:40:00,42.93,42.97,42.9,42.96,40186.0,38.4726,38.5084,38.4457,38.4995,40186.0
2018-02-28 11:45:00,42.95,42.98,42.87,42.92,36933.0,38.4905,38.5174,38.4188,38.4636,36933.0
2018-02-28 11:50:00,42.93,42.97,42.9,42.92,51818.0,38.4726,38.5084,38.4457,38.4636,51818.0
2018-02-28 11:55:00,42.92,43.02,42.91,43.02,43028.0,38.4636,38.5532,38.4547,38.5532,43028.0
2018-02-28 12:00:00,43.02,43.06,42.99,43.04,30820.0,38.5532,38.5891,38.5264,38.5712,30820.0
2018-02-28 12:05:00,43.03,43.13,43.02,43.12,45007.0,38.5622,38.6518,38.5532,38.6429,45007.0
2018-02-28 12:10:00,43.12,43.17,43.11,43.12,32935.0,38.6429,38.6877,38.6339,38.6429,32935.0
2018-02-28 12:15:00,43.12,43.13,43.08,43.08,31892.0,38.6429,38.6518,38.607,38.607,31892.0
2018-02-28 12:20:00,43.07,43.11,43.04,43.08,33751.0,38.598,38.6339,38.5712,38.607,33751.0
2018-02-28 12:25:00,43.07,43.1,43.04,43.04,23395.0,38.598,38.6249,38.5712,38.5712,23395.0
2018-02-28 12:30:00,43.04,43.08,43.01,43.07,34142.0,38.5712,38.607,38.5443,38.598,34142.0
2018-02-28 12:35:00,43.06,43.11,43.03,43.1,37352.0,38.5891,38.6339,38.5622,38.6249,37352.0
2018-02-28 12:40:00,43.1,43.13,43.07,43.11,25168.0,38.6249,38.6518,38.598,38.6339,25168.0
2018-02-28 12:45:00,43.11,43.22,43.11,43.2,40178.0,38.6339,38.7325,38.6339,38.7145,40178.0
2018-02-28 12:50:00,43.2,43.23,43.17,43.22,38228.0,38.7145,38.7414,38.6877,38.7325,38228.0
2018-02-28 12:55:00,43.22,43.24,43.18,43.19,23898.0,38.7325,38.7504,38.6966,38.7056,23898.0
2018-02-28 13:00:00,43.18,43.2,43.16,43.17,36688.0,38.6966,38.7145,38.6787,38.6877,36688.0
2018-02-28 13:05:00,43.16,43.2,43.14,43.18,42323.0,38.6787,38.7145,38.6608,38.6966,42323.0
2018-02-28 13:10:00,43.18,43.2,43.15,43.16,41708.0,38.6966,38.7145,38.6697,38.6787,41708.0
2018-02-28 13:15:00,43.15,43.18,43.12,43.16,33935.0,38.6697,38.6966,38.6429,38.6787,33935.0
2018-02-28 13:20:00,43.16,43.23,43.14,43.23,38156.0,38.6787,38.7414,38.6608,38.7414,38156.0
2018-02-28 13:25:00,43.23,43.26,43.2,43.24,31615.0,38.7414,38.7683,38.7145,38.7504,31615.0
2018-02-28 13:30:00,43.23,43.27,43.22,43.24,33013.0,38.7414,38.7773,38.7325,38.7504,33013.0
2018-02-28 13:35:00,43.23,43.24,43.18,43.2,39135.0,38.7414,38.7504,38.6966,38.7145,39135.0
2018-02-28 13:40:00,43.2,43.24,43.19,43.2,33301.0,38.7145,38.7504,38.7056,38.7145,33301.0
2018-02-28 13:45:00,43.21,43.23,43.18,43.2,31768.0,38.7235,38.7414,38.6966,38.7145,31768.0
2018-02-28 13:50:00,43.19,43.26,43.16,43.26,29872.0,38.7056,38.7683,38.6787,38.7683,29872.0
2018-02-28 13:55:00,43.25,43.3,43.24,43.3,37632.0,38.7594,38.8042,38.7504,38.8042,37632.0
2018-02-28 14:00:00,43.3,43.35,43.29,43.32,43842.0,38.8042,38.849,38.7952,38.8221,43842.0
2018-02-28 14:05:00,43.32,43.34,43.29,43.3,39959.0,38.8221,38.84,38.7952,38.8042,39959.0
2018-02-28 14:10:00,43.31,43.34,43.28,43.3,39831.0,38.8131,38.84,38.7862,38.8042,39831.0
2018-02-28 14:15:00,43.31,43.34,43.3,43.32,31074.0,38.8131,38.84,38.8042,38.8221,31074.0
2018-02-28 14:20:00,43.33,43.35,43.29,43.31,61452.0,38.831,38.849,38.7952,38.8131,61452.0
2018-02-28 14:25:00,43.31,43.35,43.21,43.27,186409.0,38.8131,38.849,38.7235,38.7773,186409.0
2018-02-28 14:30:00,43.27,43.28,43.16,43.17,42266.0,38.7773,38.7862,38.6787,38.6877,42266.0
2018-02-28 14:35:00,43.17,43.21,43.14,43.16,54276.0,38.6877,38.7235,38.6608,38.6787,54276.0
2018-02-28 14:40:00,43.16,43.19,43.15,43.16,43770.0,38.6787,38.7056,38.6697,38.6787,43770.0
2018-02-28 14:45:00,43.15,43.17,43.11,43.13,50504.0,38.6697,38.6877,38.6339,38.6518,50504.0
2018-02-28 14:50:00,43.12,43.13,43.05,43.12,51822.0,38.6429,38.6518,38.5801,38.6429,51822.0
2018-02-28 14:55:00,43.11,43.14,43.05,43.08,47256.0,38.6339,38.6608,38.5801,38.607,47256.0
2018-02-28 15:00:00,43.08,43.12,43.01,43.06,76929.0,38.607,38.6429,38.5443,38.5891,76929.0
2018-02-28 15:05:00,43.06,43.07,43.0,43.07,59873.0,38.5891,38.598,38.5353,38.598,59873.0
2018-02-28 15:10:00,43.08,43.09,43.01,43.06,60810.0,38.607,38.616,38.5443,38.5891,60810.0
2018-02-28 15:15:00,43.05,43.08,43.01,43.06,90461.0,38.5801,38.607,38.5443,38.5891,90461.0
2018-02-28 15:20:00,43.06,43.06,42.99,43.04,90296.0,38.5891,38.5891,38.5264,38.5712,90296.0
2018-02-28 15:25:00,43.03,43.08,42.98,43.07,80997.0,38.5622,38.607,38.5174,38.598,80997.0
2018-02-28 15:30:00,43.07,43.09,43.0,43.02,88288.0,38.598,38.616,38.5353,38.5532,88288.0
2018-02-28 15:35:00,43.02,43.12,43.0,43.12,90559.0,38.5532,38.6429,38.5353,38.6429,90559.0
2018-02-28 15:40:00,43.12,43.12,43.04,43.05,111571.0,38.6429,38.6429,38.5712,38.5801,111571.0
2018-02-28 15:45:00,43.05,43.05,42.93,42.97,213270.0,38.5801,38.5801,38.4726,38.5084,213270.0
2018-02-28 15:50:00,42.97,42.97,42.88,42.91,207413.0,38.5084,38.5084,38.4278,38.4547,207413.0
2018-02-28 15:55:00,42.91,42.94,42.85,42.85,440838.0,38.4547,38.4815,38.4009,38.4009,440838.0
2018-03-01 09:30:00,42.9,43.11,42.79,42.86,195879.0,38.4457,38.6339,38.3471,38.4098,195879.0
2018-03-01 09:35:00,42.86,42.87,42.63,42.63,114928.0,38.4098,38.4188,38.2037,38.2037,114928.0
2018-03-01 09:40:00,42.61,42.63,42.36,42.37,147119.0,38.1858,38.2037,37.9618,37.9707,147119.0
2018-03-01 09:45:00,42.37,42.49,42.36,42.41,124321.0,37.9707,38.0783,37.9618,38.0066,124321.0
2018-03-01 09:50:00,42.41,42.52,42.34,42.37,143033.0,38.0066,38.1052,37.9438,37.9707,143033.0
2018-03-01 09:55:00,42.37,42.42,42.32,42.35,108510.0,37.9707,38.0155,37.9259,37.9528,108510.0
2018-03-01 10:00:00,42.34,42.64,42.28,42.64,99719.0,37.9438,38.2127,37.8901,38.2127,99719.0
2018-03-01 10:05:00,42.64,42.67,42.59,42.64,68701.0,38.2127,38.2396,38.1679,38.2127,68701.0
2018-03-01 10:10:00,42.63,42.64,42.53,42.59,90513.0,38.2037,38.2127,38.1141,38.1679,90513.0
2018-03-01 10:15:00,42.59,42.68,42.49,42.65,85984.0,38.1679,38.2485,38.0783,38.2217,85984.0
2018-03-01 10:20:00,42.64,42.66,42.58,42.64,58776.0,38.2127,38.2306,38.1589,38.2127,58776.0
2018-03-01 10:25:00,42.64,42.8,42.6,42.8,69129.0,38.2127,38.3561,38.1768,38.3561,69129.0
2018-03-01 10:30:00,42.81,42.85,42.74,42.84,85769.0,38.365,38.4009,38.3023,38.3919,85769.0
2018-03-01 10:35:00,42.84,42.91,42.81,42.84,59239.0,38.3919,38.4547,38.365,38.3919,59239.0
2018-03-01 10:40:00,42.84,42.9,42.77,42.81,53065.0,38.3919,38.4457,38.3292,38.365,53065.0
2018-03-01 10:45:00,42.81,42.82,42.71,42.75,42994.0,38.365,38.374,38.2754,38.3113,42994.0
2018-03-01 10:50:00,42.75,42.79,42.67,42.79,53790.0,38.3113,38.3471,38.2396,38.3471,53790.0
2018-03-01 10:55:00,42.78,42.8,42.61,42.63,43046.0,38.3382,38.3561,38.1858,38.2037,43046.0
2018-03-01 11:00:00,42.64,42.67,42.59,42.67,39977.0,38.2127,38.2396,38.1679,38.2396,39977.0
2018-03-01 11:05:00,42.67,42.76,42.65,42.75,43593.0,38.2396,38.3202,38.2217,38.3113,43593.0
2018-03-01 11:10:00,42.74,42.74,42.64,42.68,45472.0,38.3023,38.3023,38.2127,38.2485,45472.0
2018-03-01 11:15:00,42.69,42.79,42.69,42.78,39507.0,38.2575,38.3471,38.2575,38.3382,39507.0
2018-03-01 11:20:00,42.77,42.81,42.73,42.73,48818.0,38.3292,38.365,38.2933,38.2933,48818.0
2018-03-01 11:25:00,42.73,42.75,42.63,42.67,41610.0,38.2933,38.3113,38.2037,38.2396,41610.0
2018-03-01 11:30:00,42.67,42.78,42.65,42.75,41018.0,38.2396,38.3382,38.2217,38.3113,41018.0
2018-03-01 11:35:00,42.76,42.82,42.76,42.79,36576.0,38.3202,38.374,38.3202,38.3471,36576.0
2018-03-01 11:40:00,42.79,42.85,42.76,42.84,34526.0,38.3471,38.4009,38.3202,38.3919,34526.0
2018-03-01 11:45:00,42.84,42.88,42.79,42.79,39055.0,38.3919,38.4278,38.3471,38.3471,39055.0
2018-03-01 11:50:00,42.8,42.88,42.79,42.88,43495.0,38.3561,38.4278,38.3471,38.4278,43495.0
2018-03-01 11:55:00,42.88,42.89,42.79,42.79,42393.0,38.4278,38.4367,38.3471,38.3471,42393.0
2018-03-01 12:00:00,42.8,42.81,42.67,42.67,63081.0,38.3561,38.365,38.2396,38.2396,63081.0
2018-03-01 12:05:00,42.68,42.72,42.65,42.7,50103.0,38.2485,38.2844,38.2217,38.2665,50103.0
2018-03-01 12:10:00,42.7,42.72,42.65,42.65,28813.0,38.2665,38.2844,38.2217,38.2217,28813.0
2018-03-01 12:15:00,42.64,42.65,42.58,42.6,35807.0,38.2127,38.2217,38.1589,38.1768,35807.0
2018-03-01 12:20:00,42.6,42.6,42.54,42.57,58620.0,38.1768,38.1768,38.1231,38.15,58620.0
2018-03-01 12:25:00,42.56,42.61,42.53,42.57,50610.0,38.141,38.1858,38.1141,38.15,50610.0
2018-03-01 12:30:00,42.56,42.56,42.49,42.53,66124.0,38.141,38.141,38.0783,38.1141,66124.0
2018-03-01 12:35:00,42.53,42.57,42.51,42.54,51971.0,38.1141,38.15,38.0962,38.1231,51971.0
2018-03-01 12:40:00,42.54,42.63,42.51,42.6,41207.0,38.1231,38.2037,38.0962,38.1768,41207.0
2018-03-01 12:45:00,42.6,42.62,42.53,42.62,42560.0,38.1768,38.1948,38.1141,38.1948,42560.0
2018-03-01 12:50:00,42.63,42.64,42.54,42.6,41621.0,38.2037,38.2127,38.1231,38.1768,41621.0
2018-03-01 12:55:00,42.61,42.62,42.52,42.54,47848.0,38.1858,38.1948,38.1052,38.1231,47848.0
2018-03-01 13:00:00,42.53,42.53,42.36,42.37,73063.0,38.1141,38.1141,37.9618,37.9707,73063.0
2018-03-01 13:05:00,42.37,42.42,42.32,42.38,61963.0,37.9707,38.0155,37.9259,37.9797,61963.0
2018-03-01 13:10:00,42.39,42.45,42.35,42.43,72799.0,37.9886,38.0424,37.9528,38.0245,72799.0
2018-03-01 13:15:00,42.43,42.46,42.4,42.44,37646.0,38.0245,38.0514,37.9976,38.0335,37646.0
2018-03-01 13:20:00,42.44,42.44,42.38,42.42,52774.0,38.0335,38.0335,37.9797,38.0155,52774.0
2018-03-01 13:25:00,42.42,42.51,42.41,42.45,86628.0,38.0155,38.0962,38.0066,38.0424,86628.0
2018-03-01 13:30:00,42.45,42.51,42.4,42.4,125374.0,38.0424,38.0962,37.9976,37.9976,125374.0
2018-03-01 13:35:00,42.41,42.46,42.39,42.43,58171.0,38.0066,38.0514,37.9886,38.0245,58171.0
2018-03-01 13:40:00,42.43,42.44,42.34,42.36,50558.0,38.0245,38.0335,37.9438,37.9618,50558.0
2018-03-01 13:45:00,42.35,42.37,42.28,42.32,82597.0,37.9528,37.9707,37.8901,37.9259,82597.0
2018-03-01 13:50:00,42.33,42.37,42.32,42.34,39611.0,37.9349,37.9707,37.9259,37.9438,39611.0
2018-03-01 13:55:00,42.33,42.34,42.22,42.23,117982.0,37.9349,37.9438,37.8363,37.8453,117982.0
2018-03-01 14:00:00,42.23,42.25,42.07,42.16,117334.0,37.8453,37.8632,37.7019,37.7825,117334.0
2018-03-01 14:05:00,42.16,42.25,42.12,42.15,72235.0,37.7825,37.8632,37.7467,37.7736,72235.0
2018-03-01 14:10:00,42.14,42.18,42.06,42.07,139572.0,37.7646,37.8005,37.6929,37.7019,139572.0
2018-03-01 14:15:00,42.07,42.25,42.05,42.23,83774.0,37.7019,37.8632,37.684,37.8453,83774.0
2018-03-01 14:20:00,42.23,42.33,42.22,42.27,86528.0,37.8453,37.9349,37.8363,37.8811,86528.0
2018-03-01 14:25:00,42.28,42.33,42.19,42.32,64475.0,37.8901,37.9349,37.8094,37.9259,64475.0
2018-03-01 14:30:00,42.32,42.37,42.22,42.27,73424.0,37.9259,37.9707,37.8363,37.8811,73424.0
2018-03-01 14:35:00,42.28,42.29,42.17,42.21,73418.0,37.8901,37.899,37.7915,37.8273,73418.0
2018-03-01 14:40:00,42.21,42.34,42.2,42.3,77903.0,37.8273,37.9438,37.8184,37.908,77903.0
2018-03-01 14:45:00,42.29,42.37,42.23,42.24,53072.0,37.899,37.9707,37.8453,37.8542,53072.0
2018-03-01 14:50:00,42.24,42.31,42.21,42.26,65507.0,37.8542,37.917,37.8273,37.8721,65507.0
2018-03-01 14:55:00,42.26,42.31,42.22,42.28,53998.0,37.8721,37.917,37.8363,37.8901,53998.0
2018-03-01 15:00:00,42.29,42.31,42.19,42.21,81140.0,37.899,37.917,37.8094,37.8273,81140.0
2018-03-01 15:05:00,42.22,42.41,42.22,42.38,71013.0,37.8363,38.0066,37.8363,37.9797,71013.0
2018-03-01 15:10:00,42.38,42.49,42.34,42.45,67201.0,37.9797,38.0783,37.9438,38.0424,67201.0
2018-03-01 15:15:00,42.45,42.51,42.4,42.5,62943.0,38.0424,38.0962,37.9976,38.0872,62943.0
2018-03-01 15:20:00,42.5,42.54,42.4,42.42,78555.0,38.0872,38.1231,37.9976,38.0155,78555.0
2018-03-01 15:25:00,42.41,42.48,42.4,42.41,75592.0,38.0066,38.0693,37.9976,38.0066,75592.0
2018-03-01 15:30:00,42.41,42.46,42.26,42.31,97836.0,38.0066,38.0514,37.8721,37.917,97836.0
2018-03-01 15:35:00,42.32,42.34,42.25,42.26,116671.0,37.9259,37.9438,37.8632,37.8721,116671.0
2018-03-01 15:40:00,42.25,42.3,42.19,42.22,154234.0,37.8632,37.908,37.8094,37.8363,154234.0
2018-03-01 15:45:00,42.22,42.35,42.2,42.3,161796.0,37.8363,37.9528,37.8184,37.908,161796.0
2018-03-01 15:50:00,42.3,42.38,42.29,42.32,192004.0,37.908,37.9797,37.899,37.9259,192004.0
2018-03-01 15:55:00,42.32,42.36,42.24,42.27,366432.0,37.9259,37.9618,37.8542,37.8811,366432.0
2018-03-02 09:30:00,42.6,43.04,42.4,42.85,457030.0,38.1768,38.5712,37.9976,38.4009,457030.0
2018-03-02 09:35:00,42.86,42.87,42.5,42.51,148661.0,38.4098,38.4188,38.0872,38.0962,148661.0
2018-03-02 09:40:00,42.5,42.6,42.22,42.27,129122.0,38.0872,38.1768,37.8363,37.8811,129122.0
2018-03-02 09:45:00,42.27,42.43,42.25,42.4,132505.0,37.8811,38.0245,37.8632,37.9976,132505.0
2018-03-02 09:50:00,42.4,42.62,42.4,42.53,227989.0,37.9976,38.1948,37.9976,38.1141,227989.0
2018-03-02 09:55:00,42.52,42.56,42.44,42.56,72323.0,38.1052,38.141,38.0335,38.141,72323.0
2018-03-02 10:00:00,42.55,42.7,42.53,42.59,108660.0,38.132,38.2665,38.1141,38.1679,108660.0
2018-03-02 10:05:00,42.59,42.62,42.51,42.62,83721.0,38.1679,38.1948,38.0962,38.1948,83721.0
2018-03-02 10:10:00,42.62,42.63,42.48,42.52,97885.0,38.1948,38.2037,38.0693,38.1052,97885.0
2018-03-02 10:15:00,42.52,42.54,42.41,42.44,74845.0,38.1052,38.1231,38.0066,38.0335,74845.0
2018-03-02 10:20:00,42.44,42.53,42.4,42.41,77699.0,38.0335,38.1141,37.9976,38.0066,77699.0
2018-03-02 10:25:00,42.42,42.5,42.41,42.44,54739.0,38.0155,38.0872,38.0066,38.0335,54739.0
2018-03-02 10:30:00,42.44,42.55,42.41,42.55,46246.0,38.0335,38.132,38.0066,38.132,46246.0
2018-03-02 10:35:00,42.55,42.59,42.51,42.54,41030.0,38.132,38.1679,38.0962,38.1231,41030.0
2018-03-02 10:40:00,42.54,42.57,42.48,42.55,57327.0,38.1231,38.15,38.0693,38.132,57327.0
2018-03-02 10:45:00,42.55,42.61,42.52,42.57,89407.0,38.132,38.1858,38.1052,38.15,89407.0
2018-03-02 10:50:00,42.57,42.57,42.41,42.41,74993.0,38.15,38.15,38.0066,38.0066,74993.0
2018-03-02 10:55:00,42.41,42.44,42.4,42.41,63273.0,38.0066,38.0335,37.9976,38.0066,63273.0
2018-03-02 11:00:00,42.4,42.42,42.35,42.38,43599.0,37.9976,38.0155,37.9528,37.9797,43599.0
2018-03-02 11:05:00,42.37,42.43,42.33,42.4,61520.0,37.9707,38.0245,37.9349,37.9976,61520.0
2018-03-02 11:10:00,42.41,42.47,42.37,42.45,51649.0,38.0066,38.0603,37.9707,38.0424,51649.0
2018-03-02 11:15:00,42.45,42.49,42.4,42.43,47395.0,38.0424,38.0783,37.9976,38.0245,47395.0
2018-03-02 11:20:00,42.43,42.49,42.42,42.49,48154.0,38.0245,38.0783,38.0155,38.0783,48154.0
2018-03-02 11:25:00,42.5,42.66,42.49,42.65,91276.0,38.0872,38.2306,38.0783,38.2217,91276.0
2018-03-02 11:30:00,42.65,42.7,42.57,42.62,56006.0,38.2217,38.2665,38.15,38.1948,56006.0
2018-03-02 11:35:00,42.61,42.62,42.55,42.61,77067.0,38.1858,38.1948,38.132,38.1858,77067.0
2018-03-02 11:40:00,42.61,42.76,42.6,42.75,68942.0,38.1858,38.3202,38.1768,38.3113,68942.0
2018-03-02 11:45:00,42.76,42.8,42.73,42.77,64949.0,38.3202,38.3561,38.2933,38.3292,64949.0
2018-03-02 11:50:00,42.77,42.85,42.77,42.79,83424.0,38.3292,38.4009,38.3292,38.3471,83424.0
2018-03-02 11:55:00,42.79,42.87,42.76,42.85,53469.0,38.3471,38.4188,38.3202,38.4009,53469.0
2018-03-02 12:00:00,42.85,42.88,42.81,42.82,82512.0,38.4009,38.4278,38.365,38.374,82512.0
2018-03-02 12:05:00,42.82,42.82,42.7,42.75,86466.0,38.374,38.374,38.2665,38.3113,86466.0
2018-03-02 12:10:00,42.75,42.77,42.63,42.69,58237.0,38.3113,38.3292,38.2037,38.2575,58237.0
2018-03-02 12:15:00,42.68,42.73,42.65,42.7,45095.0,38.2485,38.2933,38.2217,38.2665,45095.0
2018-03-02 12:20:00,42.71,42.85,42.71,42.85,81583.0,38.2754,38.4009,38.2754,38.4009,81583.0
2018-03-02 12:25:00,42.84,42.92,42.83,42.91,39187.0,38.3919,38.4636,38.383,38.4547,39187.0
2018-03-02 12:30:00,42.91,42.93,42.78,42.8,33220.0,38.4547,38.4726,38.3382,38.3561,33220.0
2018-03-02 12:35:00,42.81,42.87,42.77,42.79,31273.0,38.365,38.4188,38.3292,38.3471,31273.0
2018-03-02 12:40:00,42.79,42.85,42.77,42.84,31707.0,38.3471,38.4009,38.3292,38.3919,31707.0
2018-03-02 12:45:00,42.84,42.91,42.83,42.9,36379.0,38.3919,38.4547,38.383,38.4457,36379.0
2018-03-02 12:50:00,42.9,42.97,42.88,42.96,33399.0,38.4457,38.5084,38.4278,38.4995,33399.0
2018-03-02 12:55:00,42.96,42.99,42.91,42.95,47968.0,38.4995,38.5264,38.4547,38.4905,47968.0
2018-03-02 13:00:00,42.95,42.98,42.89,42.91,34924.0,38.4905,38.5174,38.4367,38.4547,34924.0
2018-03-02 13:05:00,42.9,42.91,42.8,42.84,42062.0,38.4457,38.4547,38.3561,38.3919,42062.0
2018-03-02 13:10:00,42.83,42.83,42.67,42.68,55299.0,38.383,38.383,38.2396,38.2485,55299.0
2018-03-02 13:15:00,42.68,42.74,42.68,42.73,30605.0,38.2485,38.3023,38.2485,38.2933,30605.0
2018-03-02 13:20:00,42.73,42.76,42.66,42.66,38382.0,38.2933,38.3202,38.2306,38.2306,38382.0
2018-03-02 13:25:00,42.66,42.73,42.65,42.65,28347.0,38.2306,38.2933,38.2217,38.2217,28347.0
2018-03-02 13:30:00,42.65,42.71,42.61,42.62,37444.0,38.2217,38.2754,38.1858,38.1948,37444.0
2018-03-02 13:35:00,42.61,42.66,42.58,42.64,41819.0,38.1858,38.2306,38.1589,38.2127,41819.0
2018-03-02 13:40:00,42.65,42.67,42.63,42.67,30875.0,38.2217,38.2396,38.2037,38.2396,30875.0
2018-03-02 13:45:00,42.68,42.78,42.68,42.77,32530.0,38.2485,38.3382,38.2485,38.3292,32530.0
2018-03-02 13:50:00,42.77,42.79,42.74,42.74,44694.0,38.3292,38.3471,38.3023,38.3023,44694.0
2018-03-02 13:55:00,42.74,42.75,42.7,42.74,28266.0,38.3023,38.3113,38.2665,38.3023,28266.0
2018-03-02 14:00:00,42.75,42.87,42.75,42.84,42725.0,38.3113,38.4188,38.3113,38.3919,42725.0
2018-03-02 14:05:00,42.84,42.85,42.79,42.83,35721.0,38.3919,38.4009,38.3471,38.383,35721.0
2018-03-02 14:10:00,42.82,42.86,42.81,42.83,48858.0,38.374,38.4098,38.365,38.383,48858.0
2018-03-02 14:15:00,42.84,42.85,42.78,42.78,52339.0,38.3919,38.4009,38.3382,38.3382,52339.0
2018-03-02 14:20:00,42.78,42.8,42.7,42.72,44325.0,38.3382,38.3561,38.2665,38.2844,44325.0
2018-03-02 14:25:00,42.72,42.78,42.69,42.74,74871.0,38.2844,38.3382,38.2575,38.3023,74871.0
2018-03-02 14:30:00,42.74,42.77,42.71,42.72,50736.0,38.3023,38.3292,38.2754,38.2844,50736.0
2018-03-02 14:35:00,42.71,42.83,42.69,42.83,42086.0,38.2754,38.383,38.2575,38.383,42086.0
2018-03-02 14:40:00,42.83,42.85,42.79,42.84,37691.0,38.383,38.4009,38.3471,38.3919,37691.0
2018-03-02 14:45:00,42.84,42.86,42.8,42.85,43872.0,38.3919,38.4098,38.3561,38.4009,43872.0
2018-03-02 14:50:00,42.86,42.89,42.82,42.83,40255.0,38.4098,38.4367,38.374,38.383,40255.0
2018-03-02 14:55:00,42.82,42.84,42.78,42.78,48115.0,38.374,38.3919,38.3382,38.3382,48115.0
2018-03-02 15:00:00,42.78,42.8,42.68,42.73,70541.0,38.3382,38.3561,38.2485,38.2933,70541.0
2018-03-02 15:05:00,42.73,42.77,42.68,42.76,53988.0,38.2933,38.3292,38.2485,38.3202,53988.0
2018-03-02 15:10:00,42.76,42.8,42.72,42.75,51463.0,38.3202,38.3561,38.2844,38.3113,51463.0
2018-03-02 15:15:00,42.75,42.85,42.74,42.84,107851.0,38.3113,38.4009,38.3023,38.3919,107851.0
2018-03-02 15:20:00,42.85,42.86,42.79,42.83,72193.0,38.4009,38.4098,38.3471,38.383,72193.0
2018-03-02 15:25:00,42.83,42.87,42.81,42.84,67159.0,38.383,38.4188,38.365,38.3919,67159.0
2018-03-02 15:30:00,42.83,42.92,42.82,42.91,78089.0,38.383,38.4636,38.374,38.4547,78089.0
2018-03-02 15:35:00,42.92,42.99,42.89,42.99,83228.0,38.4636,38.5264,38.4367,38.5264,83228.0
2018-03-02 15:40:00,42.99,43.0,42.93,42.98,113101.0,38.5264,38.5353,38.4726,38.5174,113101.0
2018-03-02 15:45:00,42.98,42.98,42.87,42.9,154939.0,38.5174,38.5174,38.4188,38.4457,154939.0
2018-03-02 15:50:00,42.9,43.06,42.89,43.0,272519.0,38.4457,38.5891,38.4367,38.5353,272519.0
2018-03-02 15:55:00,42.99,43.02,42.93,42.95,643712.0,38.5264,38.5532,38.4726,38.4905,643712.0
2018-03-05 09:30:00,42.79,42.96,42.63,42.96,153161.0,38.3471,38.4995,38.2037,38.4995,153161.0
2018-03-05 09:35:00,42.95,42.95,42.76,42.8,57863.0,38.4905,38.4905,38.3202,38.3561,57863.0
2018-03-05 09:40:00,42.79,42.79,42.64,42.69,53475.0,38.3471,38.3471,38.2127,38.2575,53475.0
2018-03-05 09:45:00,42.69,42.78,42.66,42.7,57181.0,38.2575,38.3382,38.2306,38.2665,57181.0
2018-03-05 09:50:00,42.7,42.76,42.68,42.76,48325.0,38.2665,38.3202,38.2485,38.3202,48325.0
2018-03-05 09:55:00,42.76,42.86,42.76,42.84,74673.0,38.3202,38.4098,38.3202,38.3919,74673.0
2018-03-05 10:00:00,42.84,42.96,42.82,42.96,114450.0,38.3919,38.4995,38.374,38.4995,114450.0
2018-03-05 10:05:00,42.95,42.99,42.75,42.76,118863.0,38.4905,38.5264,38.3113,38.3202,118863.0
2018-03-05 10:10:00,42.75,42.77,42.67,42.68,66705.0,38.3113,38.3292,38.2396,38.2485,66705.0
2018-03-05 10:15:00,42.69,42.72,42.62,42.7,73190.0,38.2575,38.2844,38.1948,38.2665,73190.0
2018-03-05 10:20:00,42.69,42.77,42.69,42.76,63987.0,38.2575,38.3292,38.2575,38.3202,63987.0
2018-03-05 10:25:00,42.76,42.79,42.71,42.75,54237.0,38.3202,38.3471,38.2754,38.3113,54237.0
2018-03-05 10:30:00,42.76,42.84,42.75,42.82,40735.0,38.3202,38.3919,38.3113,38.374,40735.0
2018-03-05 10:35:00,42.82,42.91,42.79,42.88,41928.0,38.374,38.4547,38.3471,38.4278,41928.0
2018-03-05 10:40:00,42.88,42.92,42.82,42.91,44361.0,38.4278,38.4636,38.374,38.4547,44361.0
2018-03-05 10:45:00,42.91,42.95,42.87,42.92,46355.0,38.4547,38.4905,38.4188,38.4636,46355.0
2018-03-05 10:50:00,42.93,43.02,42.91,43.02,48989.0,38.4726,38.5532,38.4547,38.5532,48989.0
2018-03-05 10:55:00,43.01,43.16,43.01,43.12,99893.0,38.5443,38.6787,38.5443,38.6429,99893.0
2018-03-05 11:00:00,43.12,43.14,43.08,43.1,49792.0,38.6429,38.6608,38.607,38.6249,49792.0
2018-03-05 11:05:00,43.1,43.15,43.05,43.11,35488.0,38.6249,38.6697,38.5801,38.6339,35488.0
2018-03-05 11:10:00,43.1,43.16,43.08,43.14,38447.0,38.6249,38.6787,38.607,38.6608,38447.0
2018-03-05 11:15:00,43.14,43.17,43.11,43.12,33197.0,38.6608,38.6877,38.6339,38.6429,33197.0
2018-03-05 11:20:00,43.13,43.29,43.12,43.28,64951.0,38.6518,38.7952,38.6429,38.7862,64951.0
2018-03-05 11:25:00,43.28,43.31,43.23,43.23,26918.0,38.7862,38.8131,38.7414,38.7414,26918.0
2018-03-05 11:30:00,43.23,43.23,43.15,43.17,48125.0,38.7414,38.7414,38.6697,38.6877,48125.0
2018-03-05 11:35:00,43.16,43.26,43.15,43.26,33806.0,38.6787,38.7683,38.6697,38.7683,33806.0
2018-03-05 11:40:00,43.26,43.3,43.25,43.27,25396.0,38.7683,38.8042,38.7594,38.7773,25396.0
2018-03-05 11:45:00,43.27,43.38,43.27,43.36,32542.0,38.7773,38.8759,38.7773,38.8579,32542.0
2018-03-05 11:50:00,43.36,43.47,43.35,43.47,98367.0,38.8579,38.9565,38.849,38.9565,98367.0
2018-03-05 11:55:00,43.47,43.5,43.44,43.48,42916.0,38.9565,38.9834,38.9296,38.9655,42916.0
2018-03-05 12:00:00,43.48,43.54,43.45,43.45,57397.0,38.9655,39.0192,38.9386,38.9386,57397.0
2018-03-05 12:05:00,43.45,43.55,43.44,43.51,96341.0,38.9386,39.0282,38.9296,38.9924,96341.0
2018-03-05 12:10:00,43.52,43.52,43.33,43.33,39429.0,39.0013,39.0013,38.831,38.831,39429.0
2018-03-05 12:15:00,43.33,43.36,43.27,43.27,40643.0,38.831,38.8579,38.7773,38.7773,40643.0
2018-03-05 12:20:00,43.27,43.28,43.2,43.22,36203.0,38.7773,38.7862,38.7145,38.7325,36203.0
2018-03-05 12:25:00,43.21,43.26,43.21,43.24,24695.0,38.7235,38.7683,38.7235,38.7504,24695.0
2018-03-05 12:30:00,43.25,43.31,43.23,43.24,181583.0,38.7594,38.8131,38.7414,38.7504,181583.0
2018-03-05 12:35:00,43.24,43.26,43.22,43.25,26589.0,38.7504,38.7683,38.7325,38.7594,26589.0
2018-03-05 12:40:00,43.24,43.28,43.24,43.27,36698.0,38.7504,38.7862,38.7504,38.7773,36698.0
2018-03-05 12:45:00,43.27,43.31,43.26,43.27,28237.0,38.7773,38.8131,38.7683,38.7773,28237.0
2018-03-05 12:50:00,43.26,43.32,43.26,43.3,30442.0,38.7683,38.8221,38.7683,38.8042,30442.0
2018-03-05 12:55:00,43.3,43.33,43.27,43.31,31077.0,38.8042,38.831,38.7773,38.8131,31077.0
2018-03-05 13:00:00,43.32,43.37,43.32,43.35,39461.0,38.8221,38.8669,38.8221,38.849,39461.0
2018-03-05 13:05:00,43.35,43.37,43.32,43.33,22252.0,38.849,38.8669,38.8221,38.831,22252.0
2018-03-05 13:10:00,43.33,43.38,43.31,43.34,35113.0,38.831,38.8759,38.8131,38.84,35113.0
2018-03-05 13:15:00,43.34,43.38,43.3,43.32,43425.0,38.84,38.8759,38.8042,38.8221,43425.0
2018-03-05 13:20:00,43.31,43.32,43.22,43.25,69481.0,38.8131,38.8221,38.7325,38.7594,69481.0
2018-03-05 13:25:00,43.25,43.26,43.19,43.21,27716.0,38.7594,38.7683,38.7056,38.7235,27716.0
2018-03-05 13:30:00,43.21,43.22,43.13,43.14,35852.0,38.7235,38.7325,38.6518,38.6608,35852.0
2018-03-05 13:35:00,43.14,43.19,43.12,43.13,31011.0,38.6608,38.7056,38.6429,38.6518,31011.0
2018-03-05 13:40:00,43.13,43.2,43.12,43.13,22607.0,38.6518,38.7145,38.6429,38.6518,22607.0
2018-03-05 13:45:00,43.13,43.17,43.09,43.13,47224.0,38.6518,38.6877,38.616,38.6518,47224.0
2018-03-05 13:50:00,43.12,43.15,43.1,43.13,33029.0,38.6429,38.6697,38.6249,38.6518,33029.0
2018-03-05 13:55:00,43.13,43.16,43.11,43.14,30756.0,38.6518,38.6787,38.6339,38.6608,30756.0
2018-03-05 14:00:00,43.14,43.18,43.13,43.13,28806.0,38.6608,38.6966,38.6518,38.6518,28806.0
2018-03-05 14:05:00,43.12,43.12,43.06,43.08,38818.0,38.6429,38.6429,38.5891,38.607,38818.0
2018-03-05 14:10:00,43.08,43.1,42.99,43.03,49949.0,38.607,38.6249,38.5264,38.5622,49949.0
2018-03-05 14:15:00,43.03,43.08,42.99,42.99,30391.0,38.5622,38.607,38.5264,38.5264,30391.0
2018-03-05 14:20:00,42.99,43.04,42.98,43.02,37413.0,38.5264,38.5712,38.5174,38.5532,37413.0
2018-03-05 14:25:00,43.03,43.11,43.02,43.06,31153.0,38.5622,38.6339,38.5532,38.5891,31153.0
2018-03-05 14:30:00,43.07,43.14,43.07,43.09,38675.0,38.598,38.6608,38.598,38.616,38675.0
2018-03-05 14:35:00,43.1,43.18,43.04,43.18,60737.0,38.6249,38.6966,38.5712,38.6966,60737.0
2018-03-05 14:40:00,43.17,43.2,43.12,43.19,50127.0,38.6877,38.7145,38.6429,38.7056,50127.0
2018-03-05 14:45:00,43.18,43.23,43.16,43.21,37096.0,38.6966,38.7414,38.6787,38.7235,37096.0
2018-03-05 14:50:00,43.21,43.23,43.19,43.22,37111.0,38.7235,38.7414,38.7056,38.7325,37111.0
2018-03-05 14:55:00,43.23,43.27,43.21,43.24,44446.0,38.7414,38.7773,38.7235,38.7504,44446.0
2018-03-05 15:00:00,43.23,43.25,43.21,43.24,33964.0,38.7414,38.7594,38.7235,38.7504,33964.0
2018-03-05 15:05:00,43.25,43.31,43.2,43.22,64364.0,38.7594,38.8131,38.7145,38.7325,64364.0
2018-03-05 15:10:00,43.22,43.25,43.2,43.23,42484.0,38.7325,38.7594,38.7145,38.7414,42484.0
2018-03-05 15:15:00,43.23,43.23,43.19,43.2,48862.0,38.7414,38.7414,38.7056,38.7145,48862.0
2018-03-05 15:20:00,43.21,43.26,43.21,43.25,67549.0,38.7235,38.7683,38.7235,38.7594,67549.0
2018-03-05 15:25:00,43.25,43.26,43.2,43.21,63925.0,38.7594,38.7683,38.7145,38.7235,63925.0
2018-03-05 15:30:00,43.21,43.27,43.19,43.27,59532.0,38.7235,38.7773,38.7056,38.7773,59532.0
2018-03-05 15:35:00,43.27,43.28,43.22,43.23,51398.0,38.7773,38.7862,38.7325,38.7414,51398.0
2018-03-05 15:40:00,43.23,43.29,43.22,43.24,77564.0,38.7414,38.7952,38.7325,38.7504,77564.0
2018-03-05 15:45:00,43.24,43.26,43.2,43.2,100689.0,38.7504,38.7683,38.7145,38.7145,100689.0
2018-03-05 15:50:00,43.2,43.21,43.17,43.21,138665.0,38.7145,38.7235,38.6877,38.7235,138665.0
2018-03-05 15:55:00,43.21,43.24,43.18,43.19,241338.0,38.7235,38.7504,38.6966,38.7056,241338.0
2018-03-06 09:30:00,43.54,43.54,43.26,43.33,236454.0,39.0192,39.0192,38.7683,38.831,236454.0
2018-03-06 09:35:00,43.35,43.35,43.15,43.15,71834.0,38.849,38.849,38.6697,38.6697,71834.0
2018-03-06 09:40:00,43.15,43.3,43.15,43.23,57636.0,38.6697,38.8042,38.6697,38.7414,57636.0
2018-03-06 09:45:00,43.23,43.36,43.22,43.32,102581.0,38.7414,38.8579,38.7325,38.8221,102581.0
2018-03-06 09:50:00,43.32,43.32,43.18,43.25,104399.0,38.8221,38.8221,38.6966,38.7594,104399.0
2018-03-06 09:55:00,43.26,43.31,43.24,43.26,79737.0,38.7683,38.8131,38.7504,38.7683,79737.0
2018-03-06 10:00:00,43.27,43.31,43.22,43.22,76600.0,38.7773,38.8131,38.7325,38.7325,76600.0
2018-03-06 10:05:00,43.21,43.25,43.14,43.15,66471.0,38.7235,38.7594,38.6608,38.6697,66471.0
2018-03-06 10:10:00,43.14,43.24,43.09,43.21,85796.0,38.6608,38.7504,38.616,38.7235,85796.0
2018-03-06 10:15:00,43.21,43.27,43.2,43.23,46442.0,38.7235,38.7773,38.7145,38.7414,46442.0
2018-03-06 10:20:00,43.22,43.26,43.15,43.23,55629.0,38.7325,38.7683,38.6697,38.7414,55629.0
2018-03-06 10:25:00,43.23,43.27,43.23,43.25,71490.0,38.7414,38.7773,38.7414,38.7594,71490.0
2018-03-06 10:30:00,43.26,43.31,43.25,43.25,48160.0,38.7683,38.8131,38.7594,38.7594,48160.0
2018-03-06 10:35:00,43.26,43.27,43.23,43.24,58612.0,38.7683,38.7773,38.7414,38.7504,58612.0
2018-03-06 10:40:00,43.24,43.28,43.23,43.28,56296.0,38.7504,38.7862,38.7414,38.7862,56296.0
2018-03-06 10:45:00,43.27,43.28,43.16,43.16,40058.0,38.7773,38.7862,38.6787,38.6787,40058.0
2018-03-06 10:50:00,43.16,43.17,43.08,43.11,49685.0,38.6787,38.6877,38.607,38.6339,49685.0
2018-03-06 10:55:00,43.11,43.17,43.06,43.09,50748.0,38.6339,38.6877,38.5891,38.616,50748.0
2018-03-06 11:00:00,43.09,43.17,43.06,43.14,40519.0,38.616,38.6877,38.5891,38.6608,40519.0
2018-03-06 11:05:00,43.15,43.18,43.12,43.17,36271.0,38.6697,38.6966,38.6429,38.6877,36271.0
2018-03-06 11:10:00,43.17,43.19,43.09,43.13,55162.0,38.6877,38.7056,38.616,38.6518,55162.0
2018-03-06 11:15:00,43.12,43.13,43.02,43.11,52041.0,38.6429,38.6518,38.5532,38.6339,52041.0
2018-03-06 11:20:00,43.11,43.12,43.01,43.02,43393.0,38.6339,38.6429,38.5443,38.5532,43393.0
2018-03-06 11:25:00,43.02,43.04,42.98,42.99,56682.0,38.5532,38.5712,38.5174,38.5264,56682.0
2018-03-06 11:30:00,43.0,43.04,42.99,43.01,36991.0,38.5353,38.5712,38.5264,38.5443,36991.0
2018-03-06 11:35:00,43.01,43.05,43.0,43.0,39529.0,38.5443,38.5801,38.5353,38.5353,39529.0
2018-03-06 11:40:00,42.99,43.04,42.96,43.03,33078.0,38.5264,38.5712,38.4995,38.5622,33078.0
2018-03-06 11:45:00,43.03,43.11,43.03,43.09,35441.0,38.5622,38.6339,38.5622,38.616,35441.0
2018-03-06 11:50:00,43.09,43.11,43.07,43.08,28071.0,38.616,38.6339,38.598,38.607,28071.0
2018-03-06 11:55:00,43.07,43.15,43.04,43.15,32967.0,38.598,38.6697,38.5712,38.6697,32967.0
2018-03-06 12:00:00,43.15,43.18,43.13,43.14,30592.0,38.6697,38.6966,38.6518,38.6608,30592.0
2018-03-06 12:05:00,43.15,43.15,43.06,43.07,49184.0,38.6697,38.6697,38.5891,38.598,49184.0
2018-03-06 12:10:00,43.07,43.1,43.06,43.08,32806.0,38.598,38.6249,38.5891,38.607,32806.0
2018-03-06 12:15:00,43.07,43.08,43.04,43.06,45902.0,38.598,38.607,38.5712,38.5891,45902.0
2018-03-06 12:20:00,43.06,43.09,43.0,43.05,44836.0,38.5891,38.616,38.5353,38.5801,44836.0
2018-03-06 12:25:00,43.05,43.08,43.02,43.02,34900.0,38.5801,38.607,38.5532,38.5532,34900.0
2018-03-06 12:30:00,43.02,43.06,43.02,43.05,31172.0,38.5532,38.5891,38.5532,38.5801,31172.0
2018-03-06 12:35:00,43.06,43.08,43.03,43.07,27262.0,38.5891,38.607,38.5622,38.598,27262.0
2018-03-06 12:40:00,43.07,43.18,43.05,43.16,26857.0,38.598,38.6966,38.5801,38.6787,26857.0
2018-03-06 12:45:00,43.16,43.16,43.11,43.16,32458.0,38.6787,38.6787,38.6339,38.6787,32458.0
2018-03-06 12:50:00,43.16,43.17,43.12,43.13,32121.0,38.6787,38.6877,38.6429,38.6518,32121.0
2018-03-06 12:55:00,43.13,43.19,43.13,43.16,52111.0,38.6518,38.7056,38.6518,38.6787,52111.0
2018-03-06 13:00:00,43.16,43.19,43.14,43.14,36372.0,38.6787,38.7056,38.6608,38.6608,36372.0
2018-03-06 13:05:00,43.15,43.18,43.15,43.16,42403.0,38.6697,38.6966,38.6697,38.6787,42403.0
2018-03-06 13:10:00,43.16,43.23,43.16,43.19,44420.0,38.6787,38.7414,38.6787,38.7056,44420.0
2018-03-06 13:15:00,43.2,43.21,43.15,43.15,27248.0,38.7145,38.7235,38.6697,38.6697,27248.0
2018-03-06 13:20:00,43.15,43.18,43.13,43.14,37957.0,38.6697,38.6966,38.6518,38.6608,37957.0
2018-03-06 13:25:00,43.14,43.17,43.12,43.16,39304.0,38.6608,38.6877,38.6429,38.6787,39304.0
2018-03-06 13:30:00,43.16,43.18,43.13,43.17,43420.0,38.6787,38.6966,38.6518,38.6877,43420.0
2018-03-06 13:35:00,43.17,43.21,43.15,43.2,38590.0,38.6877,38.7235,38.6697,38.7145,38590.0
2018-03-06 13:40:00,43.2,43.22,43.17,43.19,31022.0,38.7145,38.7325,38.6877,38.7056,31022.0
2018-03-06 13:45:00,43.19,43.21,43.14,43.14,36601.0,38.7056,38.7235,38.6608,38.6608,36601.0
2018-03-06 13:50:00,43.15,43.16,43.11,43.13,38942.0,38.6697,38.6787,38.6339,38.6518,38942.0
2018-03-06 13:55:00,43.12,43.13,43.06,43.09,42295.0,38.6429,38.6518,38.5891,38.616,42295.0
2018-03-06 14:00:00,43.1,43.14,43.07,43.08,58451.0,38.6249,38.6608,38.598,38.607,58451.0
2018-03-06 14:05:00,43.09,43.09,43.02,43.05,44696.0,38.616,38.616,38.5532,38.5801,44696.0
2018-03-06 14:10:00,43.05,43.1,43.03,43.05,46460.0,38.5801,38.6249,38.5622,38.5801,46460.0
2018-03-06 14:15:00,43.05,43.05,43.01,43.04,42296.0,38.5801,38.5801,38.5443,38.5712,42296.0
2018-03-06 14:20:00,43.04,43.1,43.02,43.09,70532.0,38.5712,38.6249,38.5532,38.616,70532.0
2018-03-06 14:25:00,43.09,43.12,43.08,43.08,30552.0,38.616,38.6429,38.607,38.607,30552.0
2018-03-06 14:30:00,43.09,43.16,43.08,43.15,51928.0,38.616,38.6787,38.607,38.6697,51928.0
2018-03-06 14:35:00,43.15,43.19,43.14,43.18,27118.0,38.6697,38.7056,38.6608,38.6966,27118.0
2018-03-06 14:40:00,43.18,43.18,43.14,43.16,43184.0,38.6966,38.6966,38.6608,38.6787,43184.0
2018-03-06 14:45:00,43.16,43.17,43.15,43.15,80876.0,38.6787,38.6877,38.6697,38.6697,80876.0
2018-03-06 14:50:00,43.16,43.17,43.12,43.12,38732.0,38.6787,38.6877,38.6429,38.6429,38732.0
2018-03-06 14:55:00,43.12,43.15,43.08,43.09,60958.0,38.6429,38.6697,38.607,38.616,60958.0
2018-03-06 15:00:00,43.08,43.1,43.04,43.06,53657.0,38.607,38.6249,38.5712,38.5891,53657.0
2018-03-06 15:05:00,43.05,43.1,43.05,43.09,56142.0,38.5801,38.6249,38.5801,38.616,56142.0
2018-03-06 15:10:00,43.09,43.09,43.03,43.03,52993.0,38.616,38.616,38.5622,38.5622,52993.0
2018-03-06 15:15:00,43.04,43.06,43.01,43.04,50194.0,38.5712,38.5891,38.5443,38.5712,50194.0
2018-03-06 15:20:00,43.03,43.05,43.03,43.04,63782.0,38.5622,38.5801,38.5622,38.5712,63782.0
2018-03-06 15:25:00,43.03,43.07,43.01,43.06,33412.0,38.5622,38.598,38.5443,38.5891,33412.0
2018-03-06 15:30:00,43.06,43.1,43.06,43.09,37622.0,38.5891,38.6249,38.5891,38.616,37622.0
2018-03-06 15:35:00,43.09,43.12,43.09,43.11,85888.0,38.616,38.6429,38.616,38.6339,85888.0
2018-03-06 15:40:00,43.11,43.14,43.09,43.1,82254.0,38.6339,38.6608,38.616,38.6249,82254.0
2018-03-06 15:45:00,43.09,43.11,43.04,43.08,116663.0,38.616,38.6339,38.5712,38.607,116663.0
2018-03-06 15:50:00,43.07,43.13,43.06,43.09,123175.0,38.598,38.6518,38.5891,38.616,123175.0
2018-03-06 15:55:00,43.09,43.14,43.07,43.14,335728.0,38.616,38.6608,38.598,38.6608,335728.0
2018-03-07 09:30:00,42.96,43.29,42.8,42.95,222790.0,38.4995,38.7952,38.3561,38.4905,222790.0
2018-03-07 09:35:00,42.95,43.18,42.95,43.18,122799.0,38.4905,38.6966,38.4905,38.6966,122799.0
2018-03-07 09:40:00,43.18,43.33,43.16,43.33,146456.0,38.6966,38.831,38.6787,38.831,146456.0
2018-03-07 09:45:00,43.33,43.34,43.2,43.23,99152.0,38.831,38.84,38.7145,38.7414,99152.0
2018-03-07 09:50:00,43.24,43.28,43.15,43.17,61427.0,38.7504,38.7862,38.6697,38.6877,61427.0
2018-03-07 09:55:00,43.17,43.28,43.17,43.26,91430.0,38.6877,38.7862,38.6877,38.7683,91430.0
2018-03-07 10:00:00,43.26,43.35,43.26,43.34,110115.0,38.7683,38.849,38.7683,38.84,110115.0
2018-03-07 10:05:00,43.34,43.36,43.3,43.33,155738.0,38.84,38.8579,38.8042,38.831,155738.0
2018-03-07 10:10:00,43.33,43.37,43.3,43.33,89852.0,38.831,38.8669,38.8042,38.831,89852.0
2018-03-07 10:15:00,43.33,43.53,43.33,43.53,87657.0,38.831,39.0103,38.831,39.0103,87657.0
2018-03-07 10:20:00,43.52,43.69,43.5,43.65,125937.0,39.0013,39.1537,38.9834,39.1178,125937.0
2018-03-07 10:25:00,43.65,43.75,43.63,43.69,89088.0,39.1178,39.2074,39.0999,39.1537,89088.0
2018-03-07 10:30:00,43.69,43.79,43.63,43.79,59288.0,39.1537,39.2433,39.0999,39.2433,59288.0
2018-03-07 10:35:00,43.8,43.83,43.73,43.8,51873.0,39.2522,39.2791,39.1895,39.2522,51873.0
2018-03-07 10:40:00,43.81,43.85,43.79,43.83,47620.0,39.2612,39.2971,39.2433,39.2791,47620.0
2018-03-07 10:45:00,43.83,43.86,43.79,43.79,124831.0,39.2791,39.306,39.2433,39.2433,124831.0
2018-03-07 10:50:00,43.79,43.82,43.75,43.8,98835.0,39.2433,39.2702,39.2074,39.2522,98835.0
2018-03-07 10:55:00,43.8,43.81,43.72,43.76,63906.0,39.2522,39.2612,39.1806,39.2164,63906.0
2018-03-07 11:00:00,43.76,43.82,43.73,43.79,71355.0,39.2164,39.2702,39.1895,39.2433,71355.0
2018-03-07 11:05:00,43.8,43.8,43.73,43.79,48555.0,39.2522,39.2522,39.1895,39.2433,48555.0
2018-03-07 11:10:00,43.79,43.82,43.73,43.77,58441.0,39.2433,39.2702,39.1895,39.2254,58441.0
2018-03-07 11:15:00,43.77,43.79,43.66,43.66,77794.0,39.2254,39.2433,39.1268,39.1268,77794.0
2018-03-07 11:20:00,43.65,43.65,43.59,43.64,45254.0,39.1178,39.1178,39.0641,39.1089,45254.0
2018-03-07 11:25:00,43.65,43.67,43.61,43.67,40430.0,39.1178,39.1357,39.082,39.1357,40430.0
2018-03-07 11:30:00,43.68,43.72,43.66,43.66,92071.0,39.1447,39.1806,39.1268,39.1268,92071.0
2018-03-07 11:35:00,43.67,43.81,43.67,43.79,55954.0,39.1357,39.2612,39.1357,39.2433,55954.0
2018-03-07 11:40:00,43.79,43.83,43.78,43.83,34140.0,39.2433,39.2791,39.2343,39.2791,34140.0
2018-03-07 11:45:00,43.82,43.84,43.77,43.79,96325.0,39.2702,39.2881,39.2254,39.2433,96325.0
2018-03-07 11:50:00,43.79,43.83,43.76,43.77,101467.0,39.2433,39.2791,39.2164,39.2254,101467.0
2018-03-07 11:55:00,43.77,43.81,43.69,43.7,107226.0,39.2254,39.2612,39.1537,39.1626,107226.0
2018-03-07 12:00:00,43.7,43.7,43.55,43.55,95340.0,39.1626,39.1626,39.0282,39.0282,95340.0
2018-03-07 12:05:00,43.55,43.64,43.54,43.57,87893.0,39.0282,39.1089,39.0192,39.0461,87893.0
2018-03-07 12:10:00,43.57,43.61,43.52,43.58,71067.0,39.0461,39.082,39.0013,39.0551,71067.0
2018-03-07 12:15:00,43.57,43.7,43.56,43.69,122593.0,39.0461,39.1626,39.0372,39.1537,122593.0
2018-03-07 12:20:00,43.69,43.73,43.63,43.67,80649.0,39.1537,39.1895,39.0999,39.1357,80649.0
2018-03-07 12:25:00,43.67,43.75,43.64,43.71,58749.0,39.1357,39.2074,39.1089,39.1716,58749.0
2018-03-07 12:30:00,43.72,43.75,43.69,43.71,38935.0,39.1806,39.2074,39.1537,39.1716,38935.0
2018-03-07 12:35:00,43.71,43.76,43.67,43.72,57911.0,39.1716,39.2164,39.1357,39.1806,57911.0
2018-03-07 12:40:00,43.73,43.79,43.68,43.77,56848.0,39.1895,39.2433,39.1447,39.2254,56848.0
2018-03-07 12:45:00,43.77,43.82,43.72,43.8,118361.0,39.2254,39.2702,39.1806,39.2522,118361.0
2018-03-07 12:50:00,43.8,43.83,43.77,43.79,56091.0,39.2522,39.2791,39.2254,39.2433,56091.0
2018-03-07 12:55:00,43.79,43.83,43.79,43.8,44364.0,39.2433,39.2791,39.2433,39.2522,44364.0
2018-03-07 13:00:00,43.8,43.8,43.7,43.71,66757.0,39.2522,39.2522,39.1626,39.1716,66757.0
2018-03-07 13:05:00,43.71,43.72,43.65,43.65,47938.0,39.1716,39.1806,39.1178,39.1178,47938.0
2018-03-07 13:10:00,43.65,43.69,43.64,43.66,43168.0,39.1178,39.1537,39.1089,39.1268,43168.0
2018-03-07 13:15:00,43.66,43.72,43.62,43.72,58491.0,39.1268,39.1806,39.0909,39.1806,58491.0
2018-03-07 13:20:00,43.71,43.73,43.66,43.68,69230.0,39.1716,39.1895,39.1268,39.1447,69230.0
2018-03-07 13:25:00,43.68,43.73,43.65,43.72,90966.0,39.1447,39.1895,39.1178,39.1806,90966.0
2018-03-07 13:30:00,43.73,43.78,43.68,43.7,57034.0,39.1895,39.2343,39.1447,39.1626,57034.0
2018-03-07 13:35:00,43.71,43.73,43.67,43.7,30765.0,39.1716,39.1895,39.1357,39.1626,30765.0
2018-03-07 13:40:00,43.71,43.72,43.65,43.67,49188.0,39.1716,39.1806,39.1178,39.1357,49188.0
2018-03-07 13:45:00,43.66,43.72,43.65,43.7,47419.0,39.1268,39.1806,39.1178,39.1626,47419.0
2018-03-07 13:50:00,43.7,43.71,43.66,43.7,46609.0,39.1626,39.1716,39.1268,39.1626,46609.0
2018-03-07 13:55:00,43.7,43.72,43.67,43.71,48656.0,39.1626,39.1806,39.1357,39.1716,48656.0
2018-03-07 14:00:00,43.71,43.74,43.64,43.71,61665.0,39.1716,39.1985,39.1089,39.1716,61665.0
2018-03-07 14:05:00,43.71,43.72,43.67,43.71,52630.0,39.1716,39.1806,39.1357,39.1716,52630.0
2018-03-07 14:10:00,43.71,43.83,43.71,43.8,76342.0,39.1716,39.2791,39.1716,39.2522,76342.0
2018-03-07 14:15:00,43.8,43.81,43.76,43.77,43004.0,39.2522,39.2612,39.2164,39.2254,43004.0
2018-03-07 14:20:00,43.78,43.84,43.76,43.8,74091.0,39.2343,39.2881,39.2164,39.2522,74091.0
2018-03-07 14:25:00,43.8,43.86,43.78,43.79,62410.0,39.2522,39.306,39.2343,39.2433,62410.0
2018-03-07 14:30:00,43.79,43.84,43.78,43.82,44132.0,39.2433,39.2881,39.2343,39.2702,44132.0
2018-03-07 14:35:00,43.81,43.86,43.81,43.82,42431.0,39.2612,39.306,39.2612,39.2702,42431.0
2018-03-07 14:40:00,43.82,43.86,43.8,43.8,36117.0,39.2702,39.306,39.2522,39.2522,36117.0
2018-03-07 14:45:00,43.8,43.82,43.78,43.81,36751.0,39.2522,39.2702,39.2343,39.2612,36751.0
2018-03-07 14:50:00,43.81,43.84,43.72,43.75,48054.0,39.2612,39.2881,39.1806,39.2074,48054.0
2018-03-07 14:55:00,43.74,43.77,43.71,43.75,43735.0,39.1985,39.2254,39.1716,39.2074,43735.0
2018-03-07 15:00:00,43.76,43.86,43.75,43.85,54066.0,39.2164,39.306,39.2074,39.2971,54066.0
2018-03-07 15:05:00,43.86,43.94,43.84,43.9,73330.0,39.306,39.3777,39.2881,39.3419,73330.0
2018-03-07 15:10:00,43.9,43.94,43.88,43.9,48990.0,39.3419,39.3777,39.3239,39.3419,48990.0
2018-03-07 15:15:00,43.9,43.91,43.87,43.89,55005.0,39.3419,39.3508,39.315,39.3329,55005.0
2018-03-07 15:20:00,43.9,43.93,43.87,43.92,69032.0,39.3419,39.3688,39.315,39.3598,69032.0
2018-03-07 15:25:00,43.93,43.94,43.9,43.93,75779.0,39.3688,39.3777,39.3419,39.3688,75779.0
2018-03-07 15:30:00,43.93,43.98,43.92,43.95,100676.0,39.3688,39.4136,39.3598,39.3867,100676.0
2018-03-07 15:35:00,43.95,43.95,43.9,43.95,91935.0,39.3867,39.3867,39.3419,39.3867,91935.0
2018-03-07 15:40:00,43.94,44.03,43.94,44.0,231806.0,39.3777,39.4584,39.3777,39.4315,231806.0
2018-03-07 15:45:00,44.0,44.01,43.96,43.96,109354.0,39.4315,39.4404,39.3956,39.3956,109354.0
2018-03-07 15:50:00,43.97,43.97,43.88,43.88,209045.0,39.4046,39.4046,39.3239,39.3239,209045.0
2018-03-07 15:55:00,43.88,43.95,43.88,43.93,291391.0,39.3239,39.3867,39.3239,39.3688,291391.0
2018-03-08 09:30:00,44.16,44.24,44.0,44.18,349694.0,39.5749,39.6466,39.4315,39.5928,349694.0
2018-03-08 09:35:00,44.19,44.21,43.83,43.85,331882.0,39.6018,39.6197,39.2791,39.2971,331882.0
2018-03-08 09:40:00,43.86,44.15,43.8,44.14,115889.0,39.306,39.5659,39.2522,39.5569,115889.0
2018-03-08 09:45:00,44.14,44.14,43.94,43.99,194754.0,39.5569,39.5569,39.3777,39.4225,194754.0
2018-03-08 09:50:00,44.01,44.17,44.0,44.14,78271.0,39.4404,39.5838,39.4315,39.5569,78271.0
2018-03-08 09:55:00,44.15,44.17,44.05,44.08,177436.0,39.5659,39.5838,39.4763,39.5032,177436.0
2018-03-08 10:00:00,44.08,44.27,44.08,44.23,141483.0,39.5032,39.6734,39.5032,39.6376,141483.0
2018-03-08 10:05:00,44.22,44.23,44.14,44.19,99603.0,39.6286,39.6376,39.5569,39.6018,99603.0
2018-03-08 10:10:00,44.18,44.26,44.13,44.26,101148.0,39.5928,39.6645,39.548,39.6645,101148.0
2018-03-08 10:15:00,44.25,44.3,44.12,44.15,106630.0,39.6555,39.7003,39.539,39.5659,106630.0
2018-03-08 10:20:00,44.14,44.22,44.13,44.16,244024.0,39.5569,39.6286,39.548,39.5749,244024.0
2018-03-08 10:25:00,44.16,44.17,44.09,44.14,138307.0,39.5749,39.5838,39.5121,39.5569,138307.0
2018-03-08 10:30:00,44.13,44.13,44.07,44.09,88617.0,39.548,39.548,39.4942,39.5121,88617.0
2018-03-08 10:35:00,44.09,44.15,43.87,43.9,78408.0,39.5121,39.5659,39.315,39.3419,78408.0
2018-03-08 10:40:00,43.9,43.93,43.83,43.87,121816.0,39.3419,39.3688,39.2791,39.315,121816.0
2018-03-08 10:45:00,43.87,43.87,43.77,43.77,112745.0,39.315,39.315,39.2254,39.2254,112745.0
2018-03-08 10:50:00,43.78,43.8,43.73,43.78,97489.0,39.2343,39.2522,39.1895,39.2343,97489.0
2018-03-08 10:55:00,43.78,43.79,43.61,43.64,87508.0,39.2343,39.2433,39.082,39.1089,87508.0
2018-03-08 11:00:00,43.64,43.75,43.58,43.73,100469.0,39.1089,39.2074,39.0551,39.1895,100469.0
2018-03-08 11:05:00,43.73,43.75,43.64,43.68,70679.0,39.1895,39.2074,39.1089,39.1447,70679.0
2018-03-08 11:10:00,43.69,43.74,43.68,43.72,63368.0,39.1537,39.1985,39.1447,39.1806,63368.0
2018-03-08 11:15:00,43.72,43.74,43.63,43.65,86326.0,39.1806,39.1985,39.0999,39.1178,86326.0
2018-03-08 11:20:00,43.66,43.68,43.62,43.65,62492.0,39.1268,39.1447,39.0909,39.1178,62492.0
2018-03-08 11:25:00,43.65,43.66,43.6,43.61,37085.0,39.1178,39.1268,39.073,39.082,37085.0
2018-03-08 11:30:00,43.61,43.61,43.51,43.54,78023.0,39.082,39.082,38.9924,39.0192,78023.0
2018-03-08 11:35:00,43.54,43.57,43.53,43.53,35781.0,39.0192,39.0461,39.0103,39.0103,35781.0
2018-03-08 11:40:00,43.53,43.53,43.44,43.44,64591.0,39.0103,39.0103,38.9296,38.9296,64591.0
2018-03-08 11:45:00,43.45,43.52,43.44,43.49,62338.0,38.9386,39.0013,38.9296,38.9744,62338.0
2018-03-08 11:50:00,43.49,43.6,43.47,43.58,45113.0,38.9744,39.073,38.9565,39.0551,45113.0
2018-03-08 11:55:00,43.58,43.66,43.57,43.61,79569.0,39.0551,39.1268,39.0461,39.082,79569.0
2018-03-08 12:00:00,43.61,43.66,43.6,43.61,33564.0,39.082,39.1268,39.073,39.082,33564.0
2018-03-08 12:05:00,43.62,43.62,43.53,43.53,43241.0,39.0909,39.0909,39.0103,39.0103,43241.0
2018-03-08 12:10:00,43.53,43.56,43.47,43.5,59036.0,39.0103,39.0372,38.9565,38.9834,59036.0
2018-03-08 12:15:00,43.51,43.61,43.5,43.55,179871.0,38.9924,39.082,38.9834,39.0282,179871.0
2018-03-08 12:20:00,43.56,43.69,43.55,43.61,171672.0,39.0372,39.1537,39.0282,39.082,171672.0
2018-03-08 12:25:00,43.62,43.67,43.59,43.64,54413.0,39.0909,39.1357,39.0641,39.1089,54413.0
2018-03-08 12:30:00,43.64,43.65,43.56,43.56,51359.0,39.1089,39.1178,39.0372,39.0372,51359.0
2018-03-08 12:35:00,43.56,43.68,43.55,43.68,42803.0,39.0372,39.1447,39.0282,39.1447,42803.0
2018-03-08 12:40:00,43.68,43.71,43.66,43.7,46668.0,39.1447,39.1716,39.1268,39.1626,46668.0
2018-03-08 12:45:00,43.7,43.75,43.69,43.72,44502.0,39.1626,39.2074,39.1537,39.1806,44502.0
2018-03-08 12:50:00,43.73,43.73,43.65,43.66,38175.0,39.1895,39.1895,39.1178,39.1268,38175.0
2018-03-08 12:55:00,43.66,43.73,43.66,43.72,34536.0,39.1268,39.1895,39.1268,39.1806,34536.0
2018-03-08 13:00:00,43.72,43.74,43.66,43.73,45586.0,39.1806,39.1985,39.1268,39.1895,45586.0
2018-03-08 13:05:00,43.73,43.76,43.71,43.73,50259.0,39.1895,39.2164,39.1716,39.1895,50259.0
2018-03-08 13:10:00,43.74,43.75,43.7,43.72,33372.0,39.1985,39.2074,39.1626,39.1806,33372.0
2018-03-08 13:15:00,43.72,43.72,43.6,43.61,49272.0,39.1806,39.1806,39.073,39.082,49272.0
2018-03-08 13:20:00,43.62,43.64,43.55,43.55,74667.0,39.0909,39.1089,39.0282,39.0282,74667.0
2018-03-08 13:25:00,43.55,43.56,43.47,43.47,60897.0,39.0282,39.0372,38.9565,38.9565,60897.0
2018-03-08 13:30:00,43.48,43.53,43.45,43.52,38720.0,38.9655,39.0103,38.9386,39.0013,38720.0
2018-03-08 13:35:00,43.53,43.54,43.51,43.53,34022.0,39.0103,39.0192,38.9924,39.0103,34022.0
2018-03-08 13:40:00,43.54,43.57,43.48,43.49,39623.0,39.0192,39.0461,38.9655,38.9744,39623.0
2018-03-08 13:45:00,43.48,43.5,43.46,43.49,37048.0,38.9655,38.9834,38.9476,38.9744,37048.0
2018-03-08 13:50:00,43.5,43.56,43.49,43.53,43834.0,38.9834,39.0372,38.9744,39.0103,43834.0
2018-03-08 13:55:00,43.52,43.55,43.48,43.48,49945.0,39.0013,39.0282,38.9655,38.9655,49945.0
2018-03-08 14:00:00,43.49,43.5,43.46,43.48,45461.0,38.9744,38.9834,38.9476,38.9655,45461.0
2018-03-08 14:05:00,43.47,43.5,43.43,43.44,34669.0,38.9565,38.9834,38.9207,38.9296,34669.0
2018-03-08 14:10:00,43.44,43.46,43.43,43.46,37104.0,38.9296,38.9476,38.9207,38.9476,37104.0
2018-03-08 14:15:00,43.46,43.51,43.45,43.45,54653.0,38.9476,38.9924,38.9386,38.9386,54653.0
2018-03-08 14:20:00,43.45,43.48,43.41,43.43,65771.0,38.9386,38.9655,38.9027,38.9207,65771.0
2018-03-08 14:25:00,43.43,43.48,43.42,43.47,50180.0,38.9207,38.9655,38.9117,38.9565,50180.0
2018-03-08 14:30:00,43.46,43.49,43.41,43.48,55279.0,38.9476,38.9744,38.9027,38.9655,55279.0
2018-03-08 14:35:00,43.48,43.57,43.48,43.55,45379.0,38.9655,39.0461,38.9655,39.0282,45379.0
2018-03-08 14:40:00,43.55,43.57,43.54,43.55,40141.0,39.0282,39.0461,39.0192,39.0282,40141.0
2018-03-08 14:45:00,43.55,43.61,43.55,43.58,83109.0,39.0282,39.082,39.0282,39.0551,83109.0
2018-03-08 14:50:00,43.59,43.62,43.58,43.59,53416.0,39.0641,39.0909,39.0551,39.0641,53416.0
2018-03-08 14:55:00,43.59,43.67,43.58,43.67,52549.0,39.0641,39.1357,39.0551,39.1357,52549.0
2018-03-08 15:00:00,43.67,43.72,43.66,43.69,63978.0,39.1357,39.1806,39.1268,39.1537,63978.0
2018-03-08 15:05:00,43.7,43.71,43.66,43.66,47848.0,39.1626,39.1716,39.1268,39.1268,47848.0
2018-03-08 15:10:00,43.66,43.69,43.59,43.59,72186.0,39.1268,39.1537,39.0641,39.0641,72186.0
2018-03-08 15:15:00,43.6,43.64,43.6,43.63,79178.0,39.073,39.1089,39.073,39.0999,79178.0
2018-03-08 15:20:00,43.63,43.65,43.58,43.58,74413.0,39.0999,39.1178,39.0551,39.0551,74413.0
2018-03-08 15:25:00,43.57,43.59,43.53,43.55,71281.0,39.0461,39.0641,39.0103,39.0282,71281.0
2018-03-08 15:30:00,43.55,43.58,43.49,43.56,110462.0,39.0282,39.0551,38.9744,39.0372,110462.0
2018-03-08 15:35:00,43.57,43.59,43.54,43.55,90531.0,39.0461,39.0641,39.0192,39.0282,90531.0
2018-03-08 15:40:00,43.54,43.55,43.49,43.52,112388.0,39.0192,39.0282,38.9744,39.0013,112388.0
2018-03-08 15:45:00,43.52,43.56,43.5,43.55,122151.0,39.0013,39.0372,38.9834,39.0282,122151.0
2018-03-08 15:50:00,43.55,43.68,43.55,43.59,207853.0,39.0282,39.1447,39.0282,39.0641,207853.0
2018-03-08 15:55:00,43.58,43.68,43.56,43.68,477450.0,39.0551,39.1447,39.0372,39.1447,477450.0
2018-03-09 09:30:00,43.76,43.85,43.39,43.42,236764.0,39.2164,39.2971,38.8848,38.9117,236764.0
2018-03-09 09:35:00,43.42,43.57,43.4,43.5,116460.0,38.9117,39.0461,38.8938,38.9834,116460.0
2018-03-09 09:40:00,43.51,43.62,43.5,43.52,82782.0,38.9924,39.0909,38.9834,39.0013,82782.0
2018-03-09 09:45:00,43.52,43.55,43.45,43.55,79615.0,39.0013,39.0282,38.9386,39.0282,79615.0
2018-03-09 09:50:00,43.55,43.7,43.55,43.67,134161.0,39.0282,39.1626,39.0282,39.1357,134161.0
2018-03-09 09:55:00,43.66,43.67,43.48,43.51,91236.0,39.1268,39.1357,38.9655,38.9924,91236.0
2018-03-09 10:00:00,43.52,43.65,43.51,43.65,58686.0,39.0013,39.1178,38.9924,39.1178,58686.0
2018-03-09 10:05:00,43.66,43.66,43.45,43.47,126903.0,39.1268,39.1268,38.9386,38.9565,126903.0
2018-03-09 10:10:00,43.47,43.48,43.34,43.41,110226.0,38.9565,38.9655,38.84,38.9027,110226.0
2018-03-09 10:15:00,43.42,43.53,43.42,43.52,65124.0,38.9117,39.0103,38.9117,39.0013,65124.0
2018-03-09 10:20:00,43.52,43.55,43.45,43.48,82658.0,39.0013,39.0282,38.9386,38.9655,82658.0
2018-03-09 10:25:00,43.49,43.52,43.45,43.5,78314.0,38.9744,39.0013,38.9386,38.9834,78314.0
2018-03-09 10:30:00,43.49,43.67,43.49,43.65,80993.0,38.9744,39.1357,38.9744,39.1178,80993.0
2018-03-09 10:35:00,43.64,43.73,43.64,43.7,76487.0,39.1089,39.1895,39.1089,39.1626,76487.0
2018-03-09 10:40:00,43.69,43.73,43.64,43.67,58818.0,39.1537,39.1895,39.1089,39.1357,58818.0
2018-03-09 10:45:00,43.66,43.7,43.58,43.59,108322.0,39.1268,39.1626,39.0551,39.0641,108322.0
2018-03-09 10:50:00,43.59,43.63,43.53,43.54,50227.0,39.0641,39.0999,39.0103,39.0192,50227.0
2018-03-09 10:55:00,43.55,43.57,43.48,43.49,65042.0,39.0282,39.0461,38.9655,38.9744,65042.0
2018-03-09 11:00:00,43.48,43.6,43.48,43.54,43780.0,38.9655,39.073,38.9655,39.0192,43780.0
2018-03-09 11:05:00,43.55,43.57,43.52,43.55,46441.0,39.0282,39.0461,39.0013,39.0282,46441.0
2018-03-09 11:10:00,43.55,43.56,43.46,43.47,55386.0,39.0282,39.0372,38.9476,38.9565,55386.0
2018-03-09 11:15:00,43.46,43.54,43.46,43.53,48517.0,38.9476,39.0192,38.9476,39.0103,48517.0
2018-03-09 11:20:00,43.54,43.59,43.53,43.57,56696.0,39.0192,39.0641,39.0103,39.0461,56696.0
2018-03-09 11:25:00,43.57,43.61,43.53,43.56,77094.0,39.0461,39.082,39.0103,39.0372,77094.0
2018-03-09 11:30:00,43.57,43.66,43.56,43.62,32866.0,39.0461,39.1268,39.0372,39.0909,32866.0
2018-03-09 11:35:00,43.61,43.65,43.57,43.59,68267.0,39.082,39.1178,39.0461,39.0641,68267.0
2018-03-09 11:40:00,43.59,43.6,43.55,43.58,33915.0,39.0641,39.073,39.0282,39.0551,33915.0
2018-03-09 11:45:00,43.59,43.62,43.56,43.6,29498.0,39.0641,39.0909,39.0372,39.073,29498.0
2018-03-09 11:50:00,43.6,43.63,43.57,43.58,33898.0,39.073,39.0999,39.0461,39.0551,33898.0
2018-03-09 11:55:00,43.58,43.64,43.58,43.59,33364.0,39.0551,39.1089,39.0551,39.0641,33364.0
2018-03-09 12:00:00,43.59,43.69,43.59,43.67,32334.0,39.0641,39.1537,39.0641,39.1357,32334.0
2018-03-09 12:05:00,43.68,43.7,43.62,43.64,63275.0,39.1447,39.1626,39.0909,39.1089,63275.0
2018-03-09 12:10:00,43.63,43.66,43.59,43.65,81391.0,39.0999,39.1268,39.0641,39.1178,81391.0
2018-03-09 12:15:00,43.65,43.67,43.63,43.64,57747.0,39.1178,39.1357,39.0999,39.1089,57747.0
2018-03-09 12:20:00,43.64,43.67,43.6,43.65,36086.0,39.1089,39.1357,39.073,39.1178,36086.0
2018-03-09 12:25:00,43.64,43.65,43.6,43.62,34856.0,39.1089,39.1178,39.073,39.0909,34856.0
2018-03-09 12:30:00,43.62,43.65,43.61,43.64,40843.0,39.0909,39.1178,39.082,39.1089,40843.0
2018-03-09 12:35:00,43.62,43.68,43.62,43.62,42574.0,39.0909,39.1447,39.0909,39.0909,42574.0
2018-03-09 12:40:00,43.62,43.64,43.59,43.61,41333.0,39.0909,39.1089,39.0641,39.082,41333.0
2018-03-09 12:45:00,43.62,43.66,43.6,43.62,53664.0,39.0909,39.1268,39.073,39.0909,53664.0
2018-03-09 12:50:00,43.61,43.63,43.55,43.56,50139.0,39.082,39.0999,39.0282,39.0372,50139.0
2018-03-09 12:55:00,43.56,43.65,43.56,43.62,52685.0,39.0372,39.1178,39.0372,39.0909,52685.0
2018-03-09 13:00:00,43.62,43.69,43.62,43.68,28637.0,39.0909,39.1537,39.0909,39.1447,28637.0
2018-03-09 13:05:00,43.68,43.75,43.67,43.75,44166.0,39.1447,39.2074,39.1357,39.2074,44166.0
2018-03-09 13:10:00,43.75,43.76,43.71,43.75,34368.0,39.2074,39.2164,39.1716,39.2074,34368.0
2018-03-09 13:15:00,43.74,43.78,43.71,43.73,51527.0,39.1985,39.2343,39.1716,39.1895,51527.0
2018-03-09 13:20:00,43.74,43.77,43.72,43.75,53294.0,39.1985,39.2254,39.1806,39.2074,53294.0
2018-03-09 13:25:00,43.76,43.79,43.74,43.74,42488.0,39.2164,39.2433,39.1985,39.1985,42488.0
2018-03-09 13:30:00,43.74,43.78,43.71,43.74,78749.0,39.1985,39.2343,39.1716,39.1985,78749.0
2018-03-09 13:35:00,43.74,43.79,43.7,43.77,39108.0,39.1985,39.2433,39.1626,39.2254,39108.0
2018-03-09 13:40:00,43.77,43.79,43.73,43.77,43921.0,39.2254,39.2433,39.1895,39.2254,43921.0
2018-03-09 13:45:00,43.77,43.81,43.77,43.8,46685.0,39.2254,39.2612,39.2254,39.2522,46685.0
2018-03-09 13:50:00,43.8,43.83,43.75,43.76,40825.0,39.2522,39.2791,39.2074,39.2164,40825.0
2018-03-09 13:55:00,43.75,43.78,43.74,43.77,38825.0,39.2074,39.2343,39.1985,39.2254,38825.0
2018-03-09 14:00:00,43.77,43.83,43.76,43.81,31869.0,39.2254,39.2791,39.2164,39.2612,31869.0
2018-03-09 14:05:00,43.8,43.84,43.78,43.79,36695.0,39.2522,39.2881,39.2343,39.2433,36695.0
2018-03-09 14:10:00,43.8,43.85,43.79,43.8,41691.0,39.2522,39.2971,39.2433,39.2522,41691.0
2018-03-09 14:15:00,43.8,43.83,43.78,43.81,38447.0,39.2522,39.2791,39.2343,39.2612,38447.0
2018-03-09 14:20:00,43.8,43.81,43.75,43.76,35041.0,39.2522,39.2612,39.2074,39.2164,35041.0
2018-03-09 14:25:00,43.75,43.8,43.75,43.8,38984.0,39.2074,39.2522,39.2074,39.2522,38984.0
2018-03-09 14:30:00,43.79,43.82,43.79,43.8,40578.0,39.2433,39.2702,39.2433,39.2522,40578.0
2018-03-09 14:35:00,43.79,43.83,43.77,43.82,64554.0,39.2433,39.2791,39.2254,39.2702,64554.0
2018-03-09 14:40:00,43.82,43.83,43.78,43.79,25545.0,39.2702,39.2791,39.2343,39.2433,25545.0
2018-03-09 14:45:00,43.79,43.81,43.76,43.78,37332.0,39.2433,39.2612,39.2164,39.2343,37332.0
2018-03-09 14:50:00,43.78,43.8,43.74,43.74,46087.0,39.2343,39.2522,39.1985,39.1985,46087.0
2018-03-09 14:55:00,43.75,43.76,43.72,43.76,51450.0,39.2074,39.2164,39.1806,39.2164,51450.0
2018-03-09 15:00:00,43.76,43.8,43.75,43.8,92710.0,39.2164,39.2522,39.2074,39.2522,92710.0
2018-03-09 15:05:00,43.8,43.82,43.76,43.77,67076.0,39.2522,39.2702,39.2164,39.2254,67076.0
2018-03-09 15:10:00,43.77,43.79,43.74,43.78,41274.0,39.2254,39.2433,39.1985,39.2343,41274.0
2018-03-09 15:15:00,43.78,43.79,43.75,43.76,43289.0,39.2343,39.2433,39.2074,39.2164,43289.0
2018-03-09 15:20:00,43.76,43.78,43.75,43.76,39629.0,39.2164,39.2343,39.2074,39.2164,39629.0
2018-03-09 15:25:00,43.77,43.82,43.76,43.82,59022.0,39.2254,39.2702,39.2164,39.2702,59022.0
2018-03-09 15:30:00,43.82,43.85,43.82,43.84,44695.0,39.2702,39.2971,39.2702,39.2881,44695.0
2018-03-09 15:35:00,43.83,43.85,43.81,43.82,64521.0,39.2791,39.2971,39.2612,39.2702,64521.0
2018-03-09 15:40:00,43.81,43.85,43.78,43.79,96383.0,39.2612,39.2971,39.2343,39.2433,96383.0
2018-03-09 15:45:00,43.79,43.8,43.71,43.77,223985.0,39.2433,39.2522,39.1716,39.2254,223985.0
2018-03-09 15:50:00,43.77,43.81,43.72,43.76,220299.0,39.2254,39.2612,39.1806,39.2164,220299.0
2018-03-09 15:55:00,43.76,43.8,43.75,43.8,410073.0,39.2164,39.2522,39.2074,39.2522,410073.0
2018-03-12 09:30:00,44.01,44.04,43.79,43.86,294645.0,39.4404,39.4673,39.2433,39.306,294645.0
2018-03-12 09:35:00,43.87,43.89,43.78,43.88,196201.0,39.315,39.3329,39.2343,39.3239,196201.0
2018-03-12 09:40:00,43.89,43.94,43.88,43.89,112385.0,39.3329,39.3777,39.3239,39.3329,112385.0
2018-03-12 09:45:00,43.9,43.94,43.85,43.89,81703.0,39.3419,39.3777,39.2971,39.3329,81703.0
2018-03-12 09:50:00,43.89,43.97,43.88,43.93,65314.0,39.3329,39.4046,39.3239,39.3688,65314.0
2018-03-12 09:55:00,43.93,43.96,43.9,43.95,65410.0,39.3688,39.3956,39.3419,39.3867,65410.0
2018-03-12 10:00:00,43.95,43.98,43.91,43.93,82120.0,39.3867,39.4136,39.3508,39.3688,82120.0
2018-03-12 10:05:00,43.93,43.99,43.9,43.91,88778.0,39.3688,39.4225,39.3419,39.3508,88778.0
2018-03-12 10:10:00,43.92,43.93,43.89,43.92,53724.0,39.3598,39.3688,39.3329,39.3598,53724.0
2018-03-12 10:15:00,43.92,43.93,43.74,43.75,123071.0,39.3598,39.3688,39.1985,39.2074,123071.0
2018-03-12 10:20:00,43.75,43.78,43.72,43.75,101768.0,39.2074,39.2343,39.1806,39.2074,101768.0
2018-03-12 10:25:00,43.75,43.81,43.73,43.73,87902.0,39.2074,39.2612,39.1895,39.1895,87902.0
2018-03-12 10:30:00,43.73,43.73,43.65,43.66,76864.0,39.1895,39.1895,39.1178,39.1268,76864.0
2018-03-12 10:35:00,43.66,43.68,43.61,43.64,102823.0,39.1268,39.1447,39.082,39.1089,102823.0
2018-03-12 10:40:00,43.65,43.68,43.54,43.57,167411.0,39.1178,39.1447,39.0192,39.0461,167411.0
2018-03-12 10:45:00,43.57,43.6,43.51,43.57,79697.0,39.0461,39.073,38.9924,39.0461,79697.0
2018-03-12 10:50:00,43.57,43.62,43.48,43.48,103630.0,39.0461,39.0909,38.9655,38.9655,103630.0
2018-03-12 10:55:00,43.49,43.51,43.43,43.48,111855.0,38.9744,38.9924,38.9207,38.9655,111855.0
2018-03-12 11:00:00,43.48,43.7,43.48,43.7,124418.0,38.9655,39.1626,38.9655,39.1626,124418.0
2018-03-12 11:05:00,43.69,43.7,43.63,43.69,64061.0,39.1537,39.1626,39.0999,39.1537,64061.0
2018-03-12 11:10:00,43.69,43.71,43.62,43.67,63786.0,39.1537,39.1716,39.0909,39.1357,63786.0
2018-03-12 11:15:00,43.66,43.68,43.58,43.62,64739.0,39.1268,39.1447,39.0551,39.0909,64739.0
2018-03-12 11:20:00,43.61,43.62,43.54,43.55,49587.0,39.082,39.0909,39.0192,39.0282,49587.0
2018-03-12 11:25:00,43.54,43.58,43.5,43.52,78232.0,39.0192,39.0551,38.9834,39.0013,78232.0
2018-03-12 11:30:00,43.53,43.65,43.51,43.64,63736.0,39.0103,39.1178,38.9924,39.1089,63736.0
2018-03-12 11:35:00,43.65,43.69,43.62,43.62,54180.0,39.1178,39.1537,39.0909,39.0909,54180.0
2018-03-12 11:40:00,43.63,43.64,43.56,43.59,95169.0,39.0999,39.1089,39.0372,39.0641,95169.0
2018-03-12 11:45:00,43.59,43.66,43.58,43.61,99845.0,39.0641,39.1268,39.0551,39.082,99845.0
2018-03-12 11:50:00,43.6,43.64,43.58,43.64,62478.0,39.073,39.1089,39.0551,39.1089,62478.0
2018-03-12 11:55:00,43.64,43.69,43.63,43.68,45269.0,39.1089,39.1537,39.0999,39.1447,45269.0
2018-03-12 12:00:00,43.69,43.72,43.68,43.7,64285.0,39.1537,39.1806,39.1447,39.1626,64285.0
2018-03-12 12:05:00,43.7,43.7,43.65,43.7,72657.0,39.1626,39.1626,39.1178,39.1626,72657.0
2018-03-12 12:10:00,43.69,43.72,43.67,43.72,53897.0,39.1537,39.1806,39.1357,39.1806,53897.0
2018-03-12 12:15:00,43.72,43.74,43.66,43.7,68986.0,39.1806,39.1985,39.1268,39.1626,68986.0
2018-03-12 12:20:00,43.7,43.7,43.67,43.69,46920.0,39.1626,39.1626,39.1357,39.1537,46920.0
2018-03-12 12:25:00,43.7,43.72,43.65,43.67,80965.0,39.1626,39.1806,39.1178,39.1357,80965.0
2018-03-12 12:30:00,43.67,43.71,43.67,43.69,52172.0,39.1357,39.1716,39.1357,39.1537,52172.0
2018-03-12 12:35:00,43.69,43.7,43.62,43.63,74857.0,39.1537,39.1626,39.0909,39.0999,74857.0
2018-03-12 12:40:00,43.64,43.71,43.63,43.71,57194.0,39.1089,39.1716,39.0999,39.1716,57194.0
2018-03-12 12:45:00,43.71,43.73,43.66,43.66,52974.0,39.1716,39.1895,39.1268,39.1268,52974.0
2018-03-12 12:50:00,43.67,43.76,43.66,43.75,54933.0,39.1357,39.2164,39.1268,39.2074,54933.0
2018-03-12 12:55:00,43.76,43.8,43.74,43.8,42298.0,39.2164,39.2522,39.1985,39.2522,42298.0
2018-03-12 13:00:00,43.79,43.84,43.79,43.82,51020.0,39.2433,39.2881,39.2433,39.2702,51020.0
2018-03-12 13:05:00,43.82,43.84,43.8,43.81,37985.0,39.2702,39.2881,39.2522,39.2612,37985.0
2018-03-12 13:10:00,43.82,43.86,43.8,43.86,37219.0,39.2702,39.306,39.2522,39.306,37219.0
2018-03-12 13:15:00,43.86,43.87,43.82,43.84,51186.0,39.306,39.315,39.2702,39.2881,51186.0
2018-03-12 13:20:00,43.83,43.84,43.79,43.82,49414.0,39.2791,39.2881,39.2433,39.2702,49414.0
2018-03-12 13:25:00,43.82,43.84,43.77,43.8,40085.0,39.2702,39.2881,39.2254,39.2522,40085.0
2018-03-12 13:30:00,43.79,43.81,43.78,43.8,27273.0,39.2433,39.2612,39.2343,39.2522,27273.0
2018-03-12 13:35:00,43.8,43.82,43.78,43.81,23571.0,39.2522,39.2702,39.2343,39.2612,23571.0
2018-03-12 13:40:00,43.82,43.83,43.7,43.71,57617.0,39.2702,39.2791,39.1626,39.1716,57617.0
2018-03-12 13:45:00,43.71,43.76,43.7,43.75,30152.0,39.1716,39.2164,39.1626,39.2074,30152.0
2018-03-12 13:50:00,43.76,43.76,43.71,43.72,78763.0,39.2164,39.2164,39.1716,39.1806,78763.0
2018-03-12 13:55:00,43.71,43.71,43.66,43.7,43335.0,39.1716,39.1716,39.1268,39.1626,43335.0
2018-03-12 14:00:00,43.7,43.82,43.7,43.81,62774.0,39.1626,39.2702,39.1626,39.2612,62774.0
2018-03-12 14:05:00,43.82,43.84,43.77,43.8,93552.0,39.2702,39.2881,39.2254,39.2522,93552.0
2018-03-12 14:10:00,43.79,43.83,43.75,43.77,155962.0,39.2433,39.2791,39.2074,39.2254,155962.0
2018-03-12 14:15:00,43.77,43.82,43.75,43.81,58996.0,39.2254,39.2702,39.2074,39.2612,58996.0
2018-03-12 14:20:00,43.82,43.87,43.8,43.85,47229.0,39.2702,39.315,39.2522,39.2971,47229.0
2018-03-12 14:25:00,43.84,43.86,43.82,43.83,39661.0,39.2881,39.306,39.2702,39.2791,39661.0
2018-03-12 14:30:00,43.84,43.86,43.82,43.86,47336.0,39.2881,39.306,39.2702,39.306,47336.0
2018-03-12 14:35:00,43.87,43.88,43.84,43.88,53068.0,39.315,39.3239,39.2881,39.3239,53068.0
2018-03-12 14:40:00,43.88,43.88,43.79,43.82,52898.0,39.3239,39.3239,39.2433,39.2702,52898.0
2018-03-12 14:45:00,43.82,43.83,43.78,43.8,40160.0,39.2702,39.2791,39.2343,39.2522,40160.0
2018-03-12 14:50:00,43.8,43.82,43.78,43.81,43540.0,39.2522,39.2702,39.2343,39.2612,43540.0
2018-03-12 14:55:00,43.81,43.83,43.77,43.8,36936.0,39.2612,39.2791,39.2254,39.2522,36936.0
2018-03-12 15:00:00,43.79,43.86,43.79,43.86,86175.0,39.2433,39.306,39.2433,39.306,86175.0
2018-03-12 15:05:00,43.86,43.86,43.8,43.84,52118.0,39.306,39.306,39.2522,39.2881,52118.0
2018-03-12 15:10:00,43.83,43.87,43.82,43.87,32839.0,39.2791,39.315,39.2702,39.315,32839.0
2018-03-12 15:15:00,43.87,43.88,43.85,43.87,37842.0,39.315,39.3239,39.2971,39.315,37842.0
2018-03-12 15:20:00,43.87,43.92,43.86,43.91,62373.0,39.315,39.3598,39.306,39.3508,62373.0
2018-03-12 15:25:00,43.91,43.91,43.86,43.87,49708.0,39.3508,39.3508,39.306,39.315,49708.0
2018-03-12 15:30:00,43.88,43.93,43.87,43.91,86597.0,39.3239,39.3688,39.315,39.3508,86597.0
2018-03-12 15:35:00,43.91,43.92,43.88,43.91,70341.0,39.3508,39.3598,39.3239,39.3508,70341.0
2018-03-12 15:40:00,43.9,43.94,43.89,43.93,204111.0,39.3419,39.3777,39.3329,39.3688,204111.0
2018-03-12 15:45:00,43.93,43.99,43.92,43.99,160112.0,39.3688,39.4225,39.3598,39.4225,160112.0
2018-03-12 15:50:00,43.99,44.0,43.95,44.0,262627.0,39.4225,39.4315,39.3867,39.4315,262627.0
2018-03-12 15:55:00,44.0,44.0,43.89,43.9,370523.0,39.4315,39.4315,39.3329,39.3419,370523.0
2018-03-13 09:30:00,44.14,44.22,43.65,43.7,179587.0,39.5569,39.6286,39.1178,39.1626,179587.0
2018-03-13 09:35:00,43.7,43.72,43.61,43.64,126781.0,39.1626,39.1806,39.082,39.1089,126781.0
2018-03-13 09:40:00,43.63,43.73,43.63,43.65,84089.0,39.0999,39.1895,39.0999,39.1178,84089.0
2018-03-13 09:45:00,43.65,43.65,43.46,43.46,131814.0,39.1178,39.1178,38.9476,38.9476,131814.0
2018-03-13 09:50:00,43.47,43.56,43.38,43.4,118486.0,38.9565,39.0372,38.8759,38.8938,118486.0
2018-03-13 09:55:00,43.4,43.45,43.32,43.34,97410.0,38.8938,38.9386,38.8221,38.84,97410.0
2018-03-13 10:00:00,43.35,43.44,43.27,43.41,129728.0,38.849,38.9296,38.7773,38.9027,129728.0
2018-03-13 10:05:00,43.42,43.43,43.3,43.34,128633.0,38.9117,38.9207,38.8042,38.84,128633.0
2018-03-13 10:10:00,43.34,43.43,43.29,43.4,117230.0,38.84,38.9207,38.7952,38.8938,117230.0
2018-03-13 10:15:00,43.39,43.42,43.35,43.42,61630.0,38.8848,38.9117,38.849,38.9117,61630.0
2018-03-13 10:20:00,43.42,43.45,43.38,43.4,49548.0,38.9117,38.9386,38.8759,38.8938,49548.0
2018-03-13 10:25:00,43.4,43.41,43.33,43.34,57156.0,38.8938,38.9027,38.831,38.84,57156.0
2018-03-13 10:30:00,43.34,43.34,43.22,43.23,87385.0,38.84,38.84,38.7325,38.7414,87385.0
2018-03-13 10:35:00,43.23,43.25,43.19,43.23,81894.0,38.7414,38.7594,38.7056,38.7414,81894.0
2018-03-13 10:40:00,43.23,43.3,43.22,43.29,61274.0,38.7414,38.8042,38.7325,38.7952,61274.0
2018-03-13 10:45:00,43.29,43.29,43.19,43.2,117939.0,38.7952,38.7952,38.7056,38.7145,117939.0
2018-03-13 10:50:00,43.2,43.21,43.08,43.1,85141.0,38.7145,38.7235,38.607,38.6249,85141.0
2018-03-13 10:55:00,43.09,43.16,43.07,43.1,66847.0,38.616,38.6787,38.598,38.6249,66847.0
2018-03-13 11:00:00,43.11,43.12,42.92,42.94,227114.0,38.6339,38.6429,38.4636,38.4815,227114.0
2018-03-13 11:05:00,42.94,42.95,42.79,42.85,280896.0,38.4815,38.4905,38.3471,38.4009,280896.0
2018-03-13 11:10:00,42.85,42.98,42.83,42.97,181473.0,38.4009,38.5174,38.383,38.5084,181473.0
2018-03-13 11:15:00,42.98,42.98,42.87,42.9,122846.0,38.5174,38.5174,38.4188,38.4457,122846.0
2018-03-13 11:20:00,42.9,42.95,42.9,42.93,79434.0,38.4457,38.4905,38.4457,38.4726,79434.0
2018-03-13 11:25:00,42.92,42.92,42.75,42.78,220342.0,38.4636,38.4636,38.3113,38.3382,220342.0
2018-03-13 11:30:00,42.78,42.9,42.78,42.81,202521.0,38.3382,38.4457,38.3382,38.365,202521.0
2018-03-13 11:35:00,42.81,42.9,42.78,42.88,143786.0,38.365,38.4457,38.3382,38.4278,143786.0
2018-03-13 11:40:00,42.88,42.95,42.87,42.94,188198.0,38.4278,38.4905,38.4188,38.4815,188198.0
2018-03-13 11:45:00,42.94,42.99,42.9,42.98,114070.0,38.4815,38.5264,38.4457,38.5174,114070.0
2018-03-13 11:50:00,42.99,43.0,42.94,42.99,52088.0,38.5264,38.5353,38.4815,38.5264,52088.0
2018-03-13 11:55:00,42.99,43.0,42.92,42.95,54146.0,38.5264,38.5353,38.4636,38.4905,54146.0
2018-03-13 12:00:00,42.95,42.96,42.82,42.84,89407.0,38.4905,38.4995,38.374,38.3919,89407.0
2018-03-13 12:05:00,42.84,42.9,42.74,42.76,190313.0,38.3919,38.4457,38.3023,38.3202,190313.0
2018-03-13 12:10:00,42.75,42.75,42.68,42.73,117071.0,38.3113,38.3113,38.2485,38.2933,117071.0
2018-03-13 12:15:00,42.74,42.82,42.74,42.8,85850.0,38.3023,38.374,38.3023,38.3561,85850.0
2018-03-13 12:20:00,42.81,42.83,42.78,42.79,98849.0,38.365,38.383,38.3382,38.3471,98849.0
2018-03-13 12:25:00,42.79,42.82,42.77,42.8,80787.0,38.3471,38.374,38.3292,38.3561,80787.0
2018-03-13 12:30:00,42.81,42.86,42.79,42.83,75265.0,38.365,38.4098,38.3471,38.383,75265.0
2018-03-13 12:35:00,42.83,42.84,42.79,42.82,81974.0,38.383,38.3919,38.3471,38.374,81974.0
2018-03-13 12:40:00,42.82,42.88,42.78,42.88,69328.0,38.374,38.4278,38.3382,38.4278,69328.0
2018-03-13 12:45:00,42.87,42.91,42.84,42.9,61436.0,38.4188,38.4547,38.3919,38.4457,61436.0
2018-03-13 12:50:00,42.9,42.94,42.89,42.9,60764.0,38.4457,38.4815,38.4367,38.4457,60764.0
2018-03-13 12:55:00,42.91,42.94,42.9,42.94,92464.0,38.4547,38.4815,38.4457,38.4815,92464.0
2018-03-13 13:00:00,42.94,42.99,42.93,42.99,132642.0,38.4815,38.5264,38.4726,38.5264,132642.0
2018-03-13 13:05:00,43.0,43.04,42.99,43.01,50186.0,38.5353,38.5712,38.5264,38.5443,50186.0
2018-03-13 13:10:00,43.01,43.01,42.98,43.01,118284.0,38.5443,38.5443,38.5174,38.5443,118284.0
2018-03-13 13:15:00,43.01,43.05,42.98,43.01,41984.0,38.5443,38.5801,38.5174,38.5443,41984.0
2018-03-13 13:20:00,43.01,43.01,42.95,42.98,33946.0,38.5443,38.5443,38.4905,38.5174,33946.0
2018-03-13 13:25:00,42.98,43.01,42.97,42.99,24395.0,38.5174,38.5443,38.5084,38.5264,24395.0
2018-03-13 13:30:00,43.0,43.01,42.96,42.99,42672.0,38.5353,38.5443,38.4995,38.5264,42672.0
2018-03-13 13:35:00,42.99,43.03,42.97,43.03,56487.0,38.5264,38.5622,38.5084,38.5622,56487.0
2018-03-13 13:40:00,43.02,43.05,42.96,42.97,64555.0,38.5532,38.5801,38.4995,38.5084,64555.0
2018-03-13 13:45:00,42.97,42.98,42.89,42.91,45088.0,38.5084,38.5174,38.4367,38.4547,45088.0
2018-03-13 13:50:00,42.91,42.97,42.89,42.93,39510.0,38.4547,38.5084,38.4367,38.4726,39510.0
2018-03-13 13:55:00,42.93,42.96,42.9,42.93,42464.0,38.4726,38.4995,38.4457,38.4726,42464.0
2018-03-13 14:00:00,42.92,42.95,42.9,42.94,70787.0,38.4636,38.4905,38.4457,38.4815,70787.0
2018-03-13 14:05:00,42.94,42.94,42.88,42.89,52888.0,38.4815,38.4815,38.4278,38.4367,52888.0
2018-03-13 14:10:00,42.89,42.9,42.84,42.84,59928.0,38.4367,38.4457,38.3919,38.3919,59928.0
2018-03-13 14:15:00,42.85,42.91,42.82,42.91,57006.0,38.4009,38.4547,38.374,38.4547,57006.0
2018-03-13 14:20:00,42.9,42.92,42.87,42.88,40093.0,38.4457,38.4636,38.4188,38.4278,40093.0
2018-03-13 14:25:00,42.88,42.91,42.85,42.86,52084.0,38.4278,38.4547,38.4009,38.4098,52084.0
2018-03-13 14:30:00,42.87,42.94,42.87,42.93,89671.0,38.4188,38.4815,38.4188,38.4726,89671.0
2018-03-13 14:35:00,42.92,42.93,42.88,42.91,52529.0,38.4636,38.4726,38.4278,38.4547,52529.0
2018-03-13 14:40:00,42.9,42.92,42.85,42.86,49179.0,38.4457,38.4636,38.4009,38.4098,49179.0
2018-03-13 14:45:00,42.85,42.92,42.85,42.87,46764.0,38.4009,38.4636,38.4009,38.4188,46764.0
2018-03-13 14:50:00,42.88,42.89,42.85,42.87,50884.0,38.4278,38.4367,38.4009,38.4188,50884.0
2018-03-13 14:55:00,42.88,42.91,42.83,42.87,79449.0,38.4278,38.4547,38.383,38.4188,79449.0
2018-03-13 15:00:00,42.87,42.9,42.82,42.83,77394.0,38.4188,38.4457,38.374,38.383,77394.0
2018-03-13 15:05:00,42.83,42.86,42.81,42.84,75002.0,38.383,38.4098,38.365,38.3919,75002.0
2018-03-13 15:10:00,42.85,42.86,42.75,42.77,126222.0,38.4009,38.4098,38.3113,38.3292,126222.0
2018-03-13 15:15:00,42.78,42.83,42.76,42.79,71307.0,38.3382,38.383,38.3202,38.3471,71307.0
2018-03-13 15:20:00,42.78,42.81,42.73,42.73,99470.0,38.3382,38.365,38.2933,38.2933,99470.0
2018-03-13 15:25:00,42.73,42.81,42.71,42.79,86546.0,38.2933,38.365,38.2754,38.3471,86546.0
2018-03-13 15:30:00,42.79,42.82,42.76,42.78,91222.0,38.3471,38.374,38.3202,38.3382,91222.0
2018-03-13 15:35:00,42.78,42.83,42.76,42.78,90392.0,38.3382,38.383,38.3202,38.3382,90392.0
2018-03-13 15:40:00,42.78,42.82,42.75,42.82,135226.0,38.3382,38.374,38.3113,38.374,135226.0
2018-03-13 15:45:00,42.81,42.81,42.76,42.77,169908.0,38.365,38.365,38.3202,38.3292,169908.0
2018-03-13 15:50:00,42.77,42.85,42.77,42.83,298604.0,38.3292,38.4009,38.3292,38.383,298604.0
2018-03-13 15:55:00,42.83,42.83,42.8,42.82,460716.0,38.383,38.383,38.3561,38.374,460716.0
2018-03-14 09:30:00,42.97,42.99,42.71,42.74,168578.0,38.5084,38.5264,38.2754,38.3023,168578.0
2018-03-14 09:35:00,42.74,42.8,42.65,42.77,59297.0,38.3023,38.3561,38.2217,38.3292,59297.0
2018-03-14 09:40:00,42.77,42.78,42.72,42.76,77088.0,38.3292,38.3382,38.2844,38.3202,77088.0
2018-03-14 09:45:00,42.76,42.86,42.72,42.84,297294.0,38.3202,38.4098,38.2844,38.3919,297294.0
2018-03-14 09:50:00,42.84,42.94,42.83,42.9,77478.0,38.3919,38.4815,38.383,38.4457,77478.0
2018-03-14 09:55:00,42.89,42.9,42.77,42.81,96955.0,38.4367,38.4457,38.3292,38.365,96955.0
2018-03-14 10:00:00,42.82,42.93,42.82,42.91,101889.0,38.374,38.4726,38.374,38.4547,101889.0
2018-03-14 10:05:00,42.92,42.94,42.88,42.88,70676.0,38.4636,38.4815,38.4278,38.4278,70676.0
2018-03-14 10:10:00,42.89,42.89,42.73,42.75,103360.0,38.4367,38.4367,38.2933,38.3113,103360.0
2018-03-14 10:15:00,42.75,42.76,42.65,42.68,116347.0,38.3113,38.3202,38.2217,38.2485,116347.0
2018-03-14 10:20:00,42.67,42.73,42.66,42.71,97923.0,38.2396,38.2933,38.2306,38.2754,97923.0
2018-03-14 10:25:00,42.71,42.86,42.71,42.86,113378.0,38.2754,38.4098,38.2754,38.4098,113378.0
2018-03-14 10:30:00,42.85,42.87,42.82,42.83,70542.0,38.4009,38.4188,38.374,38.383,70542.0
2018-03-14 10:35:00,42.83,42.83,42.76,42.81,60611.0,38.383,38.383,38.3202,38.365,60611.0
2018-03-14 10:40:00,42.81,42.86,42.8,42.86,88483.0,38.365,38.4098,38.3561,38.4098,88483.0
2018-03-14 10:45:00,42.86,42.89,42.84,42.87,75062.0,38.4098,38.4367,38.3919,38.4188,75062.0
2018-03-14 10:50:00,42.87,42.88,42.78,42.84,144797.0,38.4188,38.4278,38.3382,38.3919,144797.0
2018-03-14 10:55:00,42.85,42.88,42.84,42.88,114414.0,38.4009,38.4278,38.3919,38.4278,114414.0
2018-03-14 11:00:00,42.87,42.94,42.87,42.87,85243.0,38.4188,38.4815,38.4188,38.4188,85243.0
2018-03-14 11:05:00,42.87,42.93,42.85,42.92,46375.0,38.4188,38.4726,38.4009,38.4636,46375.0
2018-03-14 11:10:00,42.92,42.92,42.82,42.84,61756.0,38.4636,38.4636,38.374,38.3919,61756.0
2018-03-14 11:15:00,42.84,42.86,42.81,42.84,59052.0,38.3919,38.4098,38.365,38.3919,59052.0
2018-03-14 11:20:00,42.85,42.85,42.76,42.83,76155.0,38.4009,38.4009,38.3202,38.383,76155.0
2018-03-14 11:25:00,42.83,42.87,42.83,42.85,52297.0,38.383,38.4188,38.383,38.4009,52297.0
2018-03-14 11:30:00,42.86,42.89,42.83,42.83,69434.0,38.4098,38.4367,38.383,38.383,69434.0
2018-03-14 11:35:00,42.83,42.83,42.69,42.71,113094.0,38.383,38.383,38.2575,38.2754,113094.0
2018-03-14 11:40:00,42.7,42.83,42.69,42.82,72619.0,38.2665,38.383,38.2575,38.374,72619.0
2018-03-14 11:45:00,42.82,42.85,42.8,42.81,44697.0,38.374,38.4009,38.3561,38.365,44697.0
2018-03-14 11:50:00,42.82,42.87,42.82,42.82,65663.0,38.374,38.4188,38.374,38.374,65663.0
2018-03-14 11:55:00,42.83,42.86,42.77,42.81,79443.0,38.383,38.4098,38.3292,38.365,79443.0
2018-03-14 12:00:00,42.82,42.84,42.8,42.82,51046.0,38.374,38.3919,38.3561,38.374,51046.0
2018-03-14 12:05:00,42.81,42.83,42.73,42.73,45061.0,38.365,38.383,38.2933,38.2933,45061.0
2018-03-14 12:10:00,42.73,42.78,42.72,42.76,60881.0,38.2933,38.3382,38.2844,38.3202,60881.0
2018-03-14 12:15:00,42.77,42.86,42.76,42.86,116073.0,38.3292,38.4098,38.3202,38.4098,116073.0
2018-03-14 12:20:00,42.85,42.92,42.85,42.88,47173.0,38.4009,38.4636,38.4009,38.4278,47173.0
2018-03-14 12:25:00,42.88,42.89,42.84,42.89,59284.0,38.4278,38.4367,38.3919,38.4367,59284.0
2018-03-14 12:30:00,42.9,42.93,42.88,42.92,43901.0,38.4457,38.4726,38.4278,38.4636,43901.0
2018-03-14 12:35:00,42.91,43.0,42.91,42.97,78647.0,38.4547,38.5353,38.4547,38.5084,78647.0
2018-03-14 12:40:00,42.97,43.0,42.96,42.98,33665.0,38.5084,38.5353,38.4995,38.5174,33665.0
2018-03-14 12:45:00,42.98,43.02,42.94,42.95,79571.0,38.5174,38.5532,38.4815,38.4905,79571.0
2018-03-14 12:50:00,42.95,43.0,42.93,42.97,54739.0,38.4905,38.5353,38.4726,38.5084,54739.0
2018-03-14 12:55:00,42.97,42.99,42.93,42.98,39740.0,38.5084,38.5264,38.4726,38.5174,39740.0
2018-03-14 13:00:00,42.98,42.98,42.9,42.95,48309.0,38.5174,38.5174,38.4457,38.4905,48309.0
2018-03-14 13:05:00,42.96,42.99,42.94,42.96,32982.0,38.4995,38.5264,38.4815,38.4995,32982.0
2018-03-14 13:10:00,42.97,42.98,42.88,42.89,52313.0,38.5084,38.5174,38.4278,38.4367,52313.0
2018-03-14 13:15:00,42.89,42.92,42.85,42.9,126388.0,38.4367,38.4636,38.4009,38.4457,126388.0
2018-03-14 13:20:00,42.9,42.96,42.89,42.92,71470.0,38.4457,38.4995,38.4367,38.4636,71470.0
2018-03-14 13:25:00,42.91,42.97,42.9,42.91,42779.0,38.4547,38.5084,38.4457,38.4547,42779.0
2018-03-14 13:30:00,42.92,43.0,42.92,42.99,32830.0,38.4636,38.5353,38.4636,38.5264,32830.0
2018-03-14 13:35:00,42.98,43.01,42.97,42.99,46958.0,38.5174,38.5443,38.5084,38.5264,46958.0
2018-03-14 13:40:00,42.98,43.02,42.98,42.99,46871.0,38.5174,38.5532,38.5174,38.5264,46871.0
2018-03-14 13:45:00,43.0,43.07,42.99,43.04,68884.0,38.5353,38.598,38.5264,38.5712,68884.0
2018-03-14 13:50:00,43.05,43.14,43.03,43.12,56439.0,38.5801,38.6608,38.5622,38.6429,56439.0
2018-03-14 13:55:00,43.12,43.12,43.06,43.06,44679.0,38.6429,38.6429,38.5891,38.5891,44679.0
2018-03-14 14:00:00,43.07,43.09,43.01,43.02,62876.0,38.598,38.616,38.5443,38.5532,62876.0
2018-03-14 14:05:00,43.02,43.04,43.0,43.03,58212.0,38.5532,38.5712,38.5353,38.5622,58212.0
2018-03-14 14:10:00,43.02,43.02,42.98,42.99,298532.0,38.5532,38.5532,38.5174,38.5264,298532.0
2018-03-14 14:15:00,43.0,43.02,42.95,42.96,44297.0,38.5353,38.5532,38.4905,38.4995,44297.0
2018-03-14 14:20:00,42.95,43.03,42.95,43.02,110618.0,38.4905,38.5622,38.4905,38.5532,110618.0
2018-03-14 14:25:00,43.01,43.02,42.97,42.99,161938.0,38.5443,38.5532,38.5084,38.5264,161938.0
2018-03-14 14:30:00,42.98,43.05,42.98,43.01,85625.0,38.5174,38.5801,38.5174,38.5443,85625.0
2018-03-14 14:35:00,43.02,43.04,42.89,42.9,165979.0,38.5532,38.5712,38.4367,38.4457,165979.0
2018-03-14 14:40:00,42.89,42.9,42.79,42.8,99040.0,38.4367,38.4457,38.3471,38.3561,99040.0
2018-03-14 14:45:00,42.8,42.86,42.77,42.83,59403.0,38.3561,38.4098,38.3292,38.383,59403.0
2018-03-14 14:50:00,42.82,42.87,42.8,42.84,67067.0,38.374,38.4188,38.3561,38.3919,67067.0
2018-03-14 14:55:00,42.85,42.9,42.82,42.87,87902.0,38.4009,38.4457,38.374,38.4188,87902.0
2018-03-14 15:00:00,42.87,42.88,42.81,42.81,108112.0,38.4188,38.4278,38.365,38.365,108112.0
2018-03-14 15:05:00,42.81,42.82,42.76,42.78,98607.0,38.365,38.374,38.3202,38.3382,98607.0
2018-03-14 15:10:00,42.78,42.81,42.73,42.79,184907.0,38.3382,38.365,38.2933,38.3471,184907.0
2018-03-14 15:15:00,42.8,42.87,42.76,42.78,139184.0,38.3561,38.4188,38.3202,38.3382,139184.0
2018-03-14 15:20:00,42.79,42.85,42.74,42.84,115737.0,38.3471,38.4009,38.3023,38.3919,115737.0
2018-03-14 15:25:00,42.83,42.84,42.76,42.77,137574.0,38.383,38.3919,38.3202,38.3292,137574.0
2018-03-14 15:30:00,42.77,42.83,42.76,42.78,125048.0,38.3292,38.383,38.3202,38.3382,125048.0
2018-03-14 15:35:00,42.79,42.86,42.78,42.83,148193.0,38.3471,38.4098,38.3382,38.383,148193.0
2018-03-14 15:40:00,42.82,42.82,42.77,42.8,131932.0,38.374,38.374,38.3292,38.3561,131932.0
2018-03-14 15:45:00,42.81,42.85,42.79,42.84,194347.0,38.365,38.4009,38.3471,38.3919,194347.0
2018-03-14 15:50:00,42.83,42.89,42.83,42.85,208521.0,38.383,38.4367,38.383,38.4009,208521.0
2018-03-14 15:55:00,42.84,42.85,42.78,42.83,506596.0,38.3919,38.4009,38.3382,38.383,506596.0
2018-03-15 09:30:00,42.82,42.83,42.48,42.51,255050.0,38.374,38.383,38.0693,38.0962,255050.0
2018-03-15 09:35:00,42.51,42.59,42.39,42.4,92156.0,38.0962,38.1679,37.9886,37.9976,92156.0
2018-03-15 09:40:00,42.4,42.4,42.3,42.34,124319.0,37.9976,37.9976,37.908,37.9438,124319.0
2018-03-15 09:45:00,42.34,42.36,42.22,42.24,153520.0,37.9438,37.9618,37.8363,37.8542,153520.0
2018-03-15 09:50:00,42.24,42.33,42.16,42.33,181243.0,37.8542,37.9349,37.7825,37.9349,181243.0
2018-03-15 09:55:00,42.33,42.35,42.28,42.29,100873.0,37.9349,37.9528,37.8901,37.899,100873.0
2018-03-15 10:00:00,42.3,42.35,42.26,42.33,140156.0,37.908,37.9528,37.8721,37.9349,140156.0
2018-03-15 10:05:00,42.34,42.36,42.31,42.35,105648.0,37.9438,37.9618,37.917,37.9528,105648.0
2018-03-15 10:10:00,42.35,42.43,42.32,42.4,150430.0,37.9528,38.0245,37.9259,37.9976,150430.0
2018-03-15 10:15:00,42.41,42.47,42.37,42.37,75429.0,38.0066,38.0603,37.9707,37.9707,75429.0
2018-03-15 10:20:00,42.37,42.37,42.3,42.3,91661.0,37.9707,37.9707,37.908,37.908,91661.0
2018-03-15 10:25:00,42.31,42.43,42.3,42.41,73849.0,37.917,38.0245,37.908,38.0066,73849.0
2018-03-15 10:30:00,42.42,42.47,42.4,42.42,79781.0,38.0155,38.0603,37.9976,38.0155,79781.0
2018-03-15 10:35:00,42.42,42.46,42.36,42.37,71208.0,38.0155,38.0514,37.9618,37.9707,71208.0
2018-03-15 10:40:00,42.37,42.38,42.28,42.29,123041.0,37.9707,37.9797,37.8901,37.899,123041.0
2018-03-15 10:45:00,42.29,42.4,42.28,42.39,96050.0,37.899,37.9976,37.8901,37.9886,96050.0
2018-03-15 10:50:00,42.39,42.4,42.33,42.36,102430.0,37.9886,37.9976,37.9349,37.9618,102430.0
2018-03-15 10:55:00,42.36,42.45,42.35,42.43,71245.0,37.9618,38.0424,37.9528,38.0245,71245.0
2018-03-15 11:00:00,42.44,42.61,42.43,42.53,76044.0,38.0335,38.1858,38.0245,38.1141,76044.0
2018-03-15 11:05:00,42.52,42.57,42.52,42.55,47771.0,38.1052,38.15,38.1052,38.132,47771.0
2018-03-15 11:10:00,42.55,42.59,42.53,42.58,60292.0,38.132,38.1679,38.1141,38.1589,60292.0
2018-03-15 11:15:00,42.58,42.62,42.56,42.57,51107.0,38.1589,38.1948,38.141,38.15,51107.0
2018-03-15 11:20:00,42.58,42.68,42.56,42.68,61331.0,38.1589,38.2485,38.141,38.2485,61331.0
2018-03-15 11:25:00,42.67,42.72,42.64,42.69,52662.0,38.2396,38.2844,38.2127,38.2575,52662.0
2018-03-15 11:30:00,42.68,42.72,42.66,42.71,42233.0,38.2485,38.2844,38.2306,38.2754,42233.0
2018-03-15 11:35:00,42.7,42.73,42.7,42.71,36147.0,38.2665,38.2933,38.2665,38.2754,36147.0
2018-03-15 11:40:00,42.71,42.75,42.7,42.73,61777.0,38.2754,38.3113,38.2665,38.2933,61777.0
2018-03-15 11:45:00,42.73,42.74,42.7,42.73,29205.0,38.2933,38.3023,38.2665,38.2933,29205.0
2018-03-15 11:50:00,42.73,42.74,42.65,42.65,46034.0,38.2933,38.3023,38.2217,38.2217,46034.0
2018-03-15 11:55:00,42.64,42.69,42.62,42.69,38657.0,38.2127,38.2575,38.1948,38.2575,38657.0
2018-03-15 12:00:00,42.69,42.71,42.65,42.66,45247.0,38.2575,38.2754,38.2217,38.2306,45247.0
2018-03-15 12:05:00,42.66,42.69,42.62,42.63,37317.0,38.2306,38.2575,38.1948,38.2037,37317.0
2018-03-15 12:10:00,42.62,42.65,42.59,42.62,36985.0,38.1948,38.2217,38.1679,38.1948,36985.0
2018-03-15 12:15:00,42.63,42.67,42.6,42.64,37030.0,38.2037,38.2396,38.1768,38.2127,37030.0
2018-03-15 12:20:00,42.65,42.67,42.6,42.6,27256.0,38.2217,38.2396,38.1768,38.1768,27256.0
2018-03-15 12:25:00,42.6,42.64,42.59,42.6,31185.0,38.1768,38.2127,38.1679,38.1768,31185.0
2018-03-15 12:30:00,42.61,42.63,42.55,42.59,39475.0,38.1858,38.2037,38.132,38.1679,39475.0
2018-03-15 12:35:00,42.59,42.64,42.59,42.6,26191.0,38.1679,38.2127,38.1679,38.1768,26191.0
2018-03-15 12:40:00,42.6,42.68,42.6,42.67,34973.0,38.1768,38.2485,38.1768,38.2396,34973.0
2018-03-15 12:45:00,42.67,42.67,42.63,42.66,39798.0,38.2396,38.2396,38.2037,38.2306,39798.0
2018-03-15 12:50:00,42.66,42.72,42.65,42.66,36963.0,38.2306,38.2844,38.2217,38.2306,36963.0
2018-03-15 12:55:00,42.66,42.69,42.64,42.68,27809.0,38.2306,38.2575,38.2127,38.2485,27809.0
2018-03-15 13:00:00,42.67,42.72,42.66,42.71,33127.0,38.2396,38.2844,38.2306,38.2754,33127.0
2018-03-15 13:05:00,42.71,42.71,42.66,42.67,26943.0,38.2754,38.2754,38.2306,38.2396,26943.0
2018-03-15 13:10:00,42.66,42.66,42.62,42.63,41879.0,38.2306,38.2306,38.1948,38.2037,41879.0
2018-03-15 13:15:00,42.63,42.63,42.53,42.57,46191.0,38.2037,38.2037,38.1141,38.15,46191.0
2018-03-15 13:20:00,42.57,42.58,42.51,42.53,63533.0,38.15,38.1589,38.0962,38.1141,63533.0
2018-03-15 13:25:00,42.52,42.6,42.52,42.6,36389.0,38.1052,38.1768,38.1052,38.1768,36389.0
2018-03-15 13:30:00,42.6,42.61,42.56,42.58,34077.0,38.1768,38.1858,38.141,38.1589,34077.0
2018-03-15 13:35:00,42.58,42.61,42.55,42.58,37651.0,38.1589,38.1858,38.132,38.1589,37651.0
2018-03-15 13:40:00,42.58,42.6,42.57,42.59,39293.0,38.1589,38.1768,38.15,38.1679,39293.0
2018-03-15 13:45:00,42.58,42.6,42.53,42.57,50687.0,38.1589,38.1768,38.1141,38.15,50687.0
2018-03-15 13:50:00,42.57,42.58,42.5,42.56,41232.0,38.15,38.1589,38.0872,38.141,41232.0
2018-03-15 13:55:00,42.57,42.57,42.49,42.51,32757.0,38.15,38.15,38.0783,38.0962,32757.0
2018-03-15 14:00:00,42.51,42.55,42.48,42.54,34990.0,38.0962,38.132,38.0693,38.1231,34990.0
2018-03-15 14:05:00,42.54,42.61,42.54,42.59,38425.0,38.1231,38.1858,38.1231,38.1679,38425.0
2018-03-15 14:10:00,42.59,42.62,42.56,42.57,32135.0,38.1679,38.1948,38.141,38.15,32135.0
2018-03-15 14:15:00,42.57,42.6,42.56,42.59,34217.0,38.15,38.1768,38.141,38.1679,34217.0
2018-03-15 14:20:00,42.6,42.63,42.59,42.61,46101.0,38.1768,38.2037,38.1679,38.1858,46101.0
2018-03-15 14:25:00,42.61,42.63,42.54,42.54,45276.0,38.1858,38.2037,38.1231,38.1231,45276.0
2018-03-15 14:30:00,42.54,42.6,42.54,42.59,36345.0,38.1231,38.1768,38.1231,38.1679,36345.0
2018-03-15 14:35:00,42.59,42.62,42.58,42.58,26830.0,38.1679,38.1948,38.1589,38.1589,26830.0
2018-03-15 14:40:00,42.59,42.62,42.55,42.56,53574.0,38.1679,38.1948,38.132,38.141,53574.0
2018-03-15 14:45:00,42.56,42.6,42.55,42.58,26502.0,38.141,38.1768,38.132,38.1589,26502.0
2018-03-15 14:50:00,42.59,42.63,42.58,42.61,40739.0,38.1679,38.2037,38.1589,38.1858,40739.0
2018-03-15 14:55:00,42.6,42.71,42.6,42.7,72331.0,38.1768,38.2754,38.1768,38.2665,72331.0
2018-03-15 15:00:00,42.69,42.74,42.69,42.72,47874.0,38.2575,38.3023,38.2575,38.2844,47874.0
2018-03-15 15:05:00,42.71,42.75,42.69,42.74,72355.0,38.2754,38.3113,38.2575,38.3023,72355.0
2018-03-15 15:10:00,42.74,42.76,42.72,42.72,45440.0,38.3023,38.3202,38.2844,38.2844,45440.0
2018-03-15 15:15:00,42.72,42.73,42.69,42.72,61667.0,38.2844,38.2933,38.2575,38.2844,61667.0
2018-03-15 15:20:00,42.71,42.75,42.71,42.73,89019.0,38.2754,38.3113,38.2754,38.2933,89019.0
2018-03-15 15:25:00,42.73,42.75,42.71,42.73,54620.0,38.2933,38.3113,38.2754,38.2933,54620.0
2018-03-15 15:30:00,42.73,42.74,42.69,42.7,81302.0,38.2933,38.3023,38.2575,38.2665,81302.0
2018-03-15 15:35:00,42.7,42.71,42.67,42.67,73822.0,38.2665,38.2754,38.2396,38.2396,73822.0
2018-03-15 15:40:00,42.67,42.68,42.63,42.64,83992.0,38.2396,38.2485,38.2037,38.2127,83992.0
2018-03-15 15:45:00,42.65,42.7,42.64,42.7,88147.0,38.2217,38.2665,38.2127,38.2665,88147.0
2018-03-15 15:50:00,42.69,42.7,42.62,42.63,185332.0,38.2575,38.2665,38.1948,38.2037,185332.0
2018-03-15 15:55:00,42.64,42.64,42.59,42.59,494959.0,38.2127,38.2127,38.1679,38.1679,494959.0
2018-03-16 09:30:00,42.62,42.74,42.45,42.6,1033913.0,38.1948,38.3023,38.0424,38.1768,1033913.0
2018-03-16 09:35:00,42.59,42.61,42.51,42.54,80841.0,38.1679,38.1858,38.0962,38.1231,80841.0
2018-03-16 09:40:00,42.53,42.72,42.53,42.64,99522.0,38.1141,38.2844,38.1141,38.2127,99522.0
2018-03-16 09:45:00,42.64,42.65,42.57,42.63,42101.0,38.2127,38.2217,38.15,38.2037,42101.0
2018-03-16 09:50:00,42.62,42.7,42.59,42.61,49071.0,38.1948,38.2665,38.1679,38.1858,49071.0
2018-03-16 09:55:00,42.61,42.66,42.58,42.62,33430.0,38.1858,38.2306,38.1589,38.1948,33430.0
2018-03-16 10:00:00,42.62,42.63,42.48,42.48,65849.0,38.1948,38.2037,38.0693,38.0693,65849.0
2018-03-16 10:05:00,42.49,42.51,42.4,42.4,71396.0,38.0783,38.0962,37.9976,37.9976,71396.0
2018-03-16 10:10:00,42.4,42.44,42.38,42.41,55476.0,37.9976,38.0335,37.9797,38.0066,55476.0
2018-03-16 10:15:00,42.41,42.52,42.41,42.5,33903.0,38.0066,38.1052,38.0066,38.0872,33903.0
2018-03-16 10:20:00,42.5,42.62,42.46,42.58,96856.0,38.0872,38.1948,38.0514,38.1589,96856.0
2018-03-16 10:25:00,42.59,42.67,42.59,42.64,64667.0,38.1679,38.2396,38.1679,38.2127,64667.0
2018-03-16 10:30:00,42.65,42.73,42.63,42.71,61661.0,38.2217,38.2933,38.2037,38.2754,61661.0
2018-03-16 10:35:00,42.71,42.74,42.68,42.72,78258.0,38.2754,38.3023,38.2485,38.2844,78258.0
2018-03-16 10:40:00,42.71,42.71,42.62,42.66,60832.0,38.2754,38.2754,38.1948,38.2306,60832.0
2018-03-16 10:45:00,42.66,42.72,42.65,42.71,32163.0,38.2306,38.2844,38.2217,38.2754,32163.0
2018-03-16 10:50:00,42.72,42.73,42.66,42.71,37463.0,38.2844,38.2933,38.2306,38.2754,37463.0
2018-03-16 10:55:00,42.7,42.72,42.67,42.71,24410.0,38.2665,38.2844,38.2396,38.2754,24410.0
2018-03-16 11:00:00,42.7,42.72,42.69,42.71,33516.0,38.2665,38.2844,38.2575,38.2754,33516.0
2018-03-16 11:05:00,42.71,42.71,42.65,42.65,29620.0,38.2754,38.2754,38.2217,38.2217,29620.0
2018-03-16 11:10:00,42.66,42.68,42.63,42.63,20238.0,38.2306,38.2485,38.2037,38.2037,20238.0
2018-03-16 11:15:00,42.63,42.65,42.6,42.64,24440.0,38.2037,38.2217,38.1768,38.2127,24440.0
2018-03-16 11:20:00,42.63,42.64,42.56,42.57,37857.0,38.2037,38.2127,38.141,38.15,37857.0
2018-03-16 11:25:00,42.58,42.62,42.54,42.62,27373.0,38.1589,38.1948,38.1231,38.1948,27373.0
2018-03-16 11:30:00,42.62,42.65,42.61,42.63,30303.0,38.1948,38.2217,38.1858,38.2037,30303.0
2018-03-16 11:35:00,42.64,42.67,42.62,42.63,22815.0,38.2127,38.2396,38.1948,38.2037,22815.0
2018-03-16 11:40:00,42.64,42.64,42.55,42.6,49374.0,38.2127,38.2127,38.132,38.1768,49374.0
2018-03-16 11:45:00,42.6,42.63,42.57,42.57,20854.0,38.1768,38.2037,38.15,38.15,20854.0
2018-03-16 11:50:00,42.57,42.62,42.57,42.58,22877.0,38.15,38.1948,38.15,38.1589,22877.0
2018-03-16 11:55:00,42.57,42.57,42.48,42.5,30720.0,38.15,38.15,38.0693,38.0872,30720.0
2018-03-16 12:00:00,42.5,42.55,42.49,42.52,22331.0,38.0872,38.132,38.0783,38.1052,22331.0
2018-03-16 12:05:00,42.52,42.55,42.49,42.53,20869.0,38.1052,38.132,38.0783,38.1141,20869.0
2018-03-16 12:10:00,42.54,42.54,42.48,42.53,19861.0,38.1231,38.1231,38.0693,38.1141,19861.0
2018-03-16 12:15:00,42.53,42.54,42.49,42.52,22855.0,38.1141,38.1231,38.0783,38.1052,22855.0
2018-03-16 12:20:00,42.52,42.54,42.5,42.54,20449.0,38.1052,38.1231,38.0872,38.1231,20449.0
2018-03-16 12:25:00,42.54,42.56,42.51,42.55,19680.0,38.1231,38.141,38.0962,38.132,19680.0
2018-03-16 12:30:00,42.54,42.55,42.47,42.51,26112.0,38.1231,38.132,38.0603,38.0962,26112.0
2018-03-16 12:35:00,42.52,42.57,42.51,42.52,28216.0,38.1052,38.15,38.0962,38.1052,28216.0
2018-03-16 12:40:00,42.51,42.54,42.5,42.52,22668.0,38.0962,38.1231,38.0872,38.1052,22668.0
2018-03-16 12:45:00,42.52,42.55,42.52,42.54,18942.0,38.1052,38.132,38.1052,38.1231,18942.0
2018-03-16 12:50:00,42.55,42.56,42.52,42.55,48880.0,38.132,38.141,38.1052,38.132,48880.0
2018-03-16 12:55:00,42.55,42.58,42.53,42.56,39230.0,38.132,38.1589,38.1141,38.141,39230.0
2018-03-16 13:00:00,42.56,42.6,42.56,42.59,30812.0,38.141,38.1768,38.141,38.1679,30812.0
2018-03-16 13:05:00,42.59,42.61,42.53,42.59,32748.0,38.1679,38.1858,38.1141,38.1679,32748.0
2018-03-16 13:10:00,42.58,42.59,42.56,42.57,25907.0,38.1589,38.1679,38.141,38.15,25907.0
2018-03-16 13:15:00,42.56,42.58,42.54,42.54,12884.0,38.141,38.1589,38.1231,38.1231,12884.0
2018-03-16 13:20:00,42.55,42.55,42.53,42.54,21950.0,38.132,38.132,38.1141,38.1231,21950.0
2018-03-16 13:25:00,42.54,42.54,42.51,42.52,21493.0,38.1231,38.1231,38.0962,38.1052,21493.0
2018-03-16 13:30:00,42.52,42.55,42.51,42.54,24496.0,38.1052,38.132,38.0962,38.1231,24496.0
2018-03-16 13:35:00,42.54,42.54,42.51,42.54,25983.0,38.1231,38.1231,38.0962,38.1231,25983.0
2018-03-16 13:40:00,42.55,42.55,42.49,42.49,51857.0,38.132,38.132,38.0783,38.0783,51857.0
2018-03-16 13:45:00,42.48,42.5,42.45,42.47,38520.0,38.0693,38.0872,38.0424,38.0603,38520.0
2018-03-16 13:50:00,42.47,42.49,42.43,42.45,31596.0,38.0603,38.0783,38.0245,38.0424,31596.0
2018-03-16 13:55:00,42.45,42.45,42.41,42.42,26316.0,38.0424,38.0424,38.0066,38.0155,26316.0
2018-03-16 14:00:00,42.42,42.44,42.41,42.43,31077.0,38.0155,38.0335,38.0066,38.0245,31077.0
2018-03-16 14:05:00,42.44,42.44,42.41,42.42,35134.0,38.0335,38.0335,38.0066,38.0155,35134.0
2018-03-16 14:10:00,42.41,42.43,42.39,42.41,34655.0,38.0066,38.0245,37.9886,38.0066,34655.0
2018-03-16 14:15:00,42.42,42.43,42.41,42.42,28607.0,38.0155,38.0245,38.0066,38.0155,28607.0
2018-03-16 14:20:00,42.42,42.46,42.42,42.46,24365.0,38.0155,38.0514,38.0155,38.0514,24365.0
2018-03-16 14:25:00,42.46,42.47,42.42,42.44,30727.0,38.0514,38.0603,38.0155,38.0335,30727.0
2018-03-16 14:30:00,42.44,42.54,42.43,42.53,57323.0,38.0335,38.1231,38.0245,38.1141,57323.0
2018-03-16 14:35:00,42.53,42.55,42.52,42.54,27631.0,38.1141,38.132,38.1052,38.1231,27631.0
2018-03-16 14:40:00,42.54,42.54,42.5,42.51,17073.0,38.1231,38.1231,38.0872,38.0962,17073.0
2018-03-16 14:45:00,42.51,42.51,42.47,42.51,42390.0,38.0962,38.0962,38.0603,38.0962,42390.0
2018-03-16 14:50:00,42.51,42.54,42.5,42.51,27206.0,38.0962,38.1231,38.0872,38.0962,27206.0
2018-03-16 14:55:00,42.51,42.52,42.46,42.47,43711.0,38.0962,38.1052,38.0514,38.0603,43711.0
2018-03-16 15:00:00,42.47,42.49,42.44,42.44,22576.0,38.0603,38.0783,38.0335,38.0335,22576.0
2018-03-16 15:05:00,42.45,42.48,42.44,42.48,40674.0,38.0424,38.0693,38.0335,38.0693,40674.0
2018-03-16 15:10:00,42.47,42.48,42.44,42.48,40633.0,38.0603,38.0693,38.0335,38.0693,40633.0
2018-03-16 15:15:00,42.48,42.49,42.46,42.47,23925.0,38.0693,38.0783,38.0514,38.0603,23925.0
2018-03-16 15:20:00,42.48,42.48,42.45,42.46,56388.0,38.0693,38.0693,38.0424,38.0514,56388.0
2018-03-16 15:25:00,42.45,42.47,42.42,42.43,93130.0,38.0424,38.0603,38.0155,38.0245,93130.0
2018-03-16 15:30:00,42.43,42.46,42.4,42.42,99031.0,38.0245,38.0514,37.9976,38.0155,99031.0
2018-03-16 15:35:00,42.43,42.44,42.4,42.42,88715.0,38.0245,38.0335,37.9976,38.0155,88715.0
2018-03-16 15:40:00,42.41,42.44,42.39,42.44,76377.0,38.0066,38.0335,37.9886,38.0335,76377.0
2018-03-16 15:45:00,42.44,42.44,42.39,42.44,102679.0,38.0335,38.0335,37.9886,38.0335,102679.0
2018-03-16 15:50:00,42.44,42.61,42.44,42.59,423294.0,38.0335,38.1858,38.0335,38.1679,423294.0
2018-03-16 15:55:00,42.59,42.61,42.46,42.46,882663.0,38.1679,38.1858,38.0514,38.0514,882663.0
2018-03-19 09:30:00,42.23,42.25,41.93,42.19,302023.0,37.8453,37.8632,37.5764,37.8094,302023.0
2018-03-19 09:35:00,42.19,42.43,42.18,42.42,58673.0,37.8094,38.0245,37.8005,38.0155,58673.0
2018-03-19 09:40:00,42.4,42.43,42.3,42.31,53609.0,37.9976,38.0245,37.908,37.917,53609.0
2018-03-19 09:45:00,42.31,42.48,42.31,42.37,90903.0,37.917,38.0693,37.917,37.9707,90903.0
2018-03-19 09:50:00,42.38,42.5,42.38,42.47,75044.0,37.9797,38.0872,37.9797,38.0603,75044.0
2018-03-19 09:55:00,42.48,42.55,42.47,42.52,60202.0,38.0693,38.132,38.0603,38.1052,60202.0
2018-03-19 10:00:00,42.52,42.59,42.49,42.59,68358.0,38.1052,38.1679,38.0783,38.1679,68358.0
2018-03-19 10:05:00,42.58,42.61,42.51,42.59,79057.0,38.1589,38.1858,38.0962,38.1679,79057.0
2018-03-19 10:10:00,42.58,42.64,42.56,42.64,72662.0,38.1589,38.2127,38.141,38.2127,72662.0
2018-03-19 10:15:00,42.64,42.74,42.64,42.74,77473.0,38.2127,38.3023,38.2127,38.3023,77473.0
2018-03-19 10:20:00,42.75,42.75,42.66,42.7,54278.0,38.3113,38.3113,38.2306,38.2665,54278.0
2018-03-19 10:25:00,42.7,42.76,42.66,42.66,90512.0,38.2665,38.3202,38.2306,38.2306,90512.0
2018-03-19 10:30:00,42.66,42.67,42.61,42.63,42537.0,38.2306,38.2396,38.1858,38.2037,42537.0
2018-03-19 10:35:00,42.62,42.64,42.49,42.51,94073.0,38.1948,38.2127,38.0783,38.0962,94073.0
2018-03-19 10:40:00,42.5,42.5,42.38,42.39,54117.0,38.0872,38.0872,37.9797,37.9886,54117.0
2018-03-19 10:45:00,42.4,42.41,42.37,42.4,49774.0,37.9976,38.0066,37.9707,37.9976,49774.0
2018-03-19 10:50:00,42.39,42.39,42.25,42.26,85739.0,37.9886,37.9886,37.8632,37.8721,85739.0
2018-03-19 10:55:00,42.26,42.28,42.23,42.27,119065.0,37.8721,37.8901,37.8453,37.8811,119065.0
2018-03-19 11:00:00,42.27,42.3,42.23,42.24,72524.0,37.8811,37.908,37.8453,37.8542,72524.0
2018-03-19 11:05:00,42.24,42.3,42.21,42.29,32084.0,37.8542,37.908,37.8273,37.899,32084.0
2018-03-19 11:10:00,42.29,42.34,42.2,42.24,54294.0,37.899,37.9438,37.8184,37.8542,54294.0
2018-03-19 11:15:00,42.23,42.23,42.16,42.16,39057.0,37.8453,37.8453,37.7825,37.7825,39057.0
2018-03-19 11:20:00,42.17,42.23,42.14,42.21,37409.0,37.7915,37.8453,37.7646,37.8273,37409.0
2018-03-19 11:25:00,42.21,42.25,42.21,42.25,66887.0,37.8273,37.8632,37.8273,37.8632,66887.0
2018-03-19 11:30:00,42.25,42.26,42.15,42.22,53820.0,37.8632,37.8721,37.7736,37.8363,53820.0
2018-03-19 11:35:00,42.21,42.23,42.15,42.17,144439.0,37.8273,37.8453,37.7736,37.7915,144439.0
2018-03-19 11:40:00,42.17,42.17,42.04,42.05,73363.0,37.7915,37.7915,37.675,37.684,73363.0
2018-03-19 11:45:00,42.05,42.05,41.93,41.94,114352.0,37.684,37.684,37.5764,37.5854,114352.0
2018-03-19 11:50:00,41.94,42.01,41.92,41.95,65004.0,37.5854,37.6481,37.5674,37.5943,65004.0
2018-03-19 11:55:00,41.95,41.98,41.86,41.89,66465.0,37.5943,37.6212,37.5137,37.5406,66465.0
2018-03-19 12:00:00,41.88,41.95,41.86,41.94,91740.0,37.5316,37.5943,37.5137,37.5854,91740.0
2018-03-19 12:05:00,41.93,42.0,41.92,41.93,87924.0,37.5764,37.6391,37.5674,37.5764,87924.0
2018-03-19 12:10:00,41.93,41.95,41.89,41.94,58084.0,37.5764,37.5943,37.5406,37.5854,58084.0
2018-03-19 12:15:00,41.93,41.97,41.89,41.96,49694.0,37.5764,37.6123,37.5406,37.6033,49694.0
2018-03-19 12:20:00,41.96,42.04,41.94,42.04,41292.0,37.6033,37.675,37.5854,37.675,41292.0
2018-03-19 12:25:00,42.03,42.04,42.0,42.03,38685.0,37.666,37.675,37.6391,37.666,38685.0
2018-03-19 12:30:00,42.03,42.06,41.91,41.92,64252.0,37.666,37.6929,37.5585,37.5674,64252.0
2018-03-19 12:35:00,41.92,41.98,41.91,41.94,39229.0,37.5674,37.6212,37.5585,37.5854,39229.0
2018-03-19 12:40:00,41.94,41.98,41.9,41.9,48205.0,37.5854,37.6212,37.5495,37.5495,48205.0
2018-03-19 12:45:00,41.9,41.9,41.81,41.85,123677.0,37.5495,37.5495,37.4689,37.5047,123677.0
2018-03-19 12:50:00,41.84,41.91,41.83,41.91,45117.0,37.4958,37.5585,37.4868,37.5585,45117.0
2018-03-19 12:55:00,41.91,41.97,41.91,41.92,44392.0,37.5585,37.6123,37.5585,37.5674,44392.0
2018-03-19 13:00:00,41.91,41.94,41.82,41.85,73656.0,37.5585,37.5854,37.4778,37.5047,73656.0
2018-03-19 13:05:00,41.85,41.86,41.75,41.76,84925.0,37.5047,37.5137,37.4151,37.4241,84925.0
2018-03-19 13:10:00,41.77,41.81,41.72,41.8,43561.0,37.433,37.4689,37.3882,37.4599,43561.0
2018-03-19 13:15:00,41.8,41.87,41.78,41.84,44048.0,37.4599,37.5226,37.442,37.4958,44048.0
2018-03-19 13:20:00,41.84,41.85,41.78,41.84,48730.0,37.4958,37.5047,37.442,37.4958,48730.0
2018-03-19 13:25:00,41.83,41.83,41.75,41.8,72667.0,37.4868,37.4868,37.4151,37.4599,72667.0
2018-03-19 13:30:00,41.8,41.86,41.8,41.84,50627.0,37.4599,37.5137,37.4599,37.4958,50627.0
2018-03-19 13:35:00,41.84,41.95,41.81,41.94,46704.0,37.4958,37.5943,37.4689,37.5854,46704.0
2018-03-19 13:40:00,41.94,41.98,41.93,41.95,51164.0,37.5854,37.6212,37.5764,37.5943,51164.0
2018-03-19 13:45:00,41.95,41.98,41.9,41.93,53511.0,37.5943,37.6212,37.5495,37.5764,53511.0
2018-03-19 13:50:00,41.92,41.92,41.83,41.84,64244.0,37.5674,37.5674,37.4868,37.4958,64244.0
2018-03-19 13:55:00,41.84,41.94,41.83,41.92,51983.0,37.4958,37.5854,37.4868,37.5674,51983.0
2018-03-19 14:00:00,41.92,42.02,41.92,42.02,68375.0,37.5674,37.6571,37.5674,37.6571,68375.0
2018-03-19 14:05:00,42.02,42.03,41.97,42.01,71886.0,37.6571,37.666,37.6123,37.6481,71886.0
2018-03-19 14:10:00,42.01,42.03,41.97,41.98,61637.0,37.6481,37.666,37.6123,37.6212,61637.0
2018-03-19 14:15:00,41.97,42.01,41.93,41.93,82744.0,37.6123,37.6481,37.5764,37.5764,82744.0
2018-03-19 14:20:00,41.93,41.94,41.87,41.94,84631.0,37.5764,37.5854,37.5226,37.5854,84631.0
2018-03-19 14:25:00,41.93,41.97,41.9,41.92,59843.0,37.5764,37.6123,37.5495,37.5674,59843.0
2018-03-19 14:30:00,41.91,41.91,41.83,41.83,66667.0,37.5585,37.5585,37.4868,37.4868,66667.0
2018-03-19 14:35:00,41.84,41.85,41.75,41.79,63598.0,37.4958,37.5047,37.4151,37.4509,63598.0
2018-03-19 14:40:00,41.79,41.9,41.74,41.88,62196.0,37.4509,37.5495,37.4061,37.5316,62196.0
2018-03-19 14:45:00,41.88,41.93,41.87,41.89,54756.0,37.5316,37.5764,37.5226,37.5406,54756.0
2018-03-19 14:50:00,41.89,41.96,41.85,41.95,60570.0,37.5406,37.6033,37.5047,37.5943,60570.0
2018-03-19 14:55:00,41.95,41.98,41.92,41.94,49203.0,37.5943,37.6212,37.5674,37.5854,49203.0
2018-03-19 15:00:00,41.93,41.95,41.9,41.93,49137.0,37.5764,37.5943,37.5495,37.5764,49137.0
2018-03-19 15:05:00,41.94,41.98,41.88,41.91,86197.0,37.5854,37.6212,37.5316,37.5585,86197.0
2018-03-19 15:10:00,41.91,41.97,41.9,41.97,66055.0,37.5585,37.6123,37.5495,37.6123,66055.0
2018-03-19 15:15:00,41.97,42.03,41.95,42.01,63223.0,37.6123,37.666,37.5943,37.6481,63223.0
2018-03-19 15:20:00,42.02,42.05,41.97,41.98,60718.0,37.6571,37.684,37.6123,37.6212,60718.0
2018-03-19 15:25:00,41.98,41.99,41.95,41.97,65758.0,37.6212,37.6302,37.5943,37.6123,65758.0
2018-03-19 15:30:00,41.97,41.98,41.91,41.95,83031.0,37.6123,37.6212,37.5585,37.5943,83031.0
2018-03-19 15:35:00,41.95,42.04,41.93,42.02,88342.0,37.5943,37.675,37.5764,37.6571,88342.0
2018-03-19 15:40:00,42.02,42.03,41.97,42.0,98158.0,37.6571,37.666,37.6123,37.6391,98158.0
2018-03-19 15:45:00,42.0,42.1,41.99,42.08,165876.0,37.6391,37.7288,37.6302,37.7108,165876.0
2018-03-19 15:50:00,42.07,42.1,42.04,42.07,195631.0,37.7019,37.7288,37.675,37.7019,195631.0
2018-03-19 15:55:00,42.07,42.13,42.07,42.09,471278.0,37.7019,37.7556,37.7019,37.7198,471278.0
2018-03-20 09:30:00,42.08,42.17,41.91,42.06,164689.0,37.7108,37.7915,37.5585,37.6929,164689.0
2018-03-20 09:35:00,42.03,42.08,41.87,41.98,356410.0,37.666,37.7108,37.5226,37.6212,356410.0
2018-03-20 09:40:00,42.0,42.19,42.0,42.14,121547.0,37.6391,37.8094,37.6391,37.7646,121547.0
2018-03-20 09:45:00,42.14,42.18,42.02,42.08,104209.0,37.7646,37.8005,37.6571,37.7108,104209.0
2018-03-20 09:50:00,42.08,42.13,42.01,42.12,59584.0,37.7108,37.7556,37.6481,37.7467,59584.0
2018-03-20 09:55:00,42.11,42.13,42.01,42.01,69975.0,37.7377,37.7556,37.6481,37.6481,69975.0
2018-03-20 10:00:00,42.01,42.03,41.9,41.9,77851.0,37.6481,37.666,37.5495,37.5495,77851.0
2018-03-20 10:05:00,41.91,41.91,41.79,41.81,99670.0,37.5585,37.5585,37.4509,37.4689,99670.0
2018-03-20 10:10:00,41.81,41.83,41.74,41.76,91550.0,37.4689,37.4868,37.4061,37.4241,91550.0
2018-03-20 10:15:00,41.76,41.83,41.71,41.8,82878.0,37.4241,37.4868,37.3793,37.4599,82878.0
2018-03-20 10:20:00,41.79,41.86,41.79,41.83,66310.0,37.4509,37.5137,37.4509,37.4868,66310.0
2018-03-20 10:25:00,41.82,41.91,41.79,41.91,56647.0,37.4778,37.5585,37.4509,37.5585,56647.0
2018-03-20 10:30:00,41.91,41.98,41.91,41.95,44559.0,37.5585,37.6212,37.5585,37.5943,44559.0
2018-03-20 10:35:00,41.94,41.99,41.89,41.97,103664.0,37.5854,37.6302,37.5406,37.6123,103664.0
2018-03-20 10:40:00,41.97,42.01,41.95,41.97,121368.0,37.6123,37.6481,37.5943,37.6123,121368.0
2018-03-20 10:45:00,41.97,41.98,41.91,41.94,84475.0,37.6123,37.6212,37.5585,37.5854,84475.0
2018-03-20 10:50:00,41.93,42.02,41.91,41.97,87983.0,37.5764,37.6571,37.5585,37.6123,87983.0
2018-03-20 10:55:00,41.97,41.98,41.87,41.91,127511.0,37.6123,37.6212,37.5226,37.5585,127511.0
2018-03-20 11:00:00,41.91,41.96,41.85,41.85,139060.0,37.5585,37.6033,37.5047,37.5047,139060.0
2018-03-20 11:05:00,41.84,41.87,41.81,41.87,66096.0,37.4958,37.5226,37.4689,37.5226,66096.0
2018-03-20 11:10:00,41.87,41.87,41.78,41.8,52560.0,37.5226,37.5226,37.442,37.4599,52560.0
2018-03-20 11:15:00,41.8,41.82,41.78,41.79,37398.0,37.4599,37.4778,37.442,37.4509,37398.0
2018-03-20 11:20:00,41.8,41.85,41.78,41.8,69107.0,37.4599,37.5047,37.442,37.4599,69107.0
2018-03-20 11:25:00,41.81,41.83,41.79,41.82,143648.0,37.4689,37.4868,37.4509,37.4778,143648.0
2018-03-20 11:30:00,41.82,41.85,41.79,41.84,43083.0,37.4778,37.5047,37.4509,37.4958,43083.0
2018-03-20 11:35:00,41.83,41.88,41.81,41.87,84658.0,37.4868,37.5316,37.4689,37.5226,84658.0
2018-03-20 11:40:00,41.87,41.88,41.79,41.8,39749.0,37.5226,37.5316,37.4509,37.4599,39749.0
2018-03-20 11:45:00,41.8,41.82,41.74,41.76,54013.0,37.4599,37.4778,37.4061,37.4241,54013.0
2018-03-20 11:50:00,41.75,41.77,41.72,41.76,44005.0,37.4151,37.433,37.3882,37.4241,44005.0
2018-03-20 11:55:00,41.75,41.79,41.74,41.78,50030.0,37.4151,37.4509,37.4061,37.442,50030.0
2018-03-20 12:00:00,41.77,41.78,41.71,41.77,50020.0,37.433,37.442,37.3793,37.433,50020.0
2018-03-20 12:05:00,41.77,41.77,41.73,41.75,50547.0,37.433,37.433,37.3972,37.4151,50547.0
2018-03-20 12:10:00,41.75,41.85,41.74,41.83,47147.0,37.4151,37.5047,37.4061,37.4868,47147.0
2018-03-20 12:15:00,41.84,41.88,41.82,41.88,36273.0,37.4958,37.5316,37.4778,37.5316,36273.0
2018-03-20 12:20:00,41.87,41.92,41.87,41.91,55247.0,37.5226,37.5674,37.5226,37.5585,55247.0
2018-03-20 12:25:00,41.9,42.0,41.9,41.98,42634.0,37.5495,37.6391,37.5495,37.6212,42634.0
2018-03-20 12:30:00,41.98,42.03,41.97,41.99,42388.0,37.6212,37.666,37.6123,37.6302,42388.0
2018-03-20 12:35:00,41.99,42.0,41.96,41.96,49120.0,37.6302,37.6391,37.6033,37.6033,49120.0
2018-03-20 12:40:00,41.96,42.01,41.94,41.98,52303.0,37.6033,37.6481,37.5854,37.6212,52303.0
2018-03-20 12:45:00,41.98,41.98,41.92,41.95,28730.0,37.6212,37.6212,37.5674,37.5943,28730.0
2018-03-20 12:50:00,41.96,41.97,41.91,41.93,37911.0,37.6033,37.6123,37.5585,37.5764,37911.0
2018-03-20 12:55:00,41.94,41.96,41.89,41.93,36612.0,37.5854,37.6033,37.5406,37.5764,36612.0
2018-03-20 13:00:00,41.93,41.96,41.91,41.93,33051.0,37.5764,37.6033,37.5585,37.5764,33051.0
2018-03-20 13:05:00,41.94,41.96,41.91,41.91,43766.0,37.5854,37.6033,37.5585,37.5585,43766.0
2018-03-20 13:10:00,41.91,41.92,41.85,41.85,68299.0,37.5585,37.5674,37.5047,37.5047,68299.0
2018-03-20 13:15:00,41.85,41.86,41.79,41.8,35795.0,37.5047,37.5137,37.4509,37.4599,35795.0
2018-03-20 13:20:00,41.8,41.84,41.78,41.83,47913.0,37.4599,37.4958,37.442,37.4868,47913.0
2018-03-20 13:25:00,41.82,41.83,41.79,41.79,37718.0,37.4778,37.4868,37.4509,37.4509,37718.0
2018-03-20 13:30:00,41.78,41.81,41.74,41.75,56057.0,37.442,37.4689,37.4061,37.4151,56057.0
2018-03-20 13:35:00,41.76,41.81,41.76,41.81,33586.0,37.4241,37.4689,37.4241,37.4689,33586.0
2018-03-20 13:40:00,41.8,41.84,41.78,41.83,48375.0,37.4599,37.4958,37.442,37.4868,48375.0
2018-03-20 13:45:00,41.83,41.86,41.8,41.86,45845.0,37.4868,37.5137,37.4599,37.5137,45845.0
2018-03-20 13:50:00,41.86,41.9,41.86,41.87,33222.0,37.5137,37.5495,37.5137,37.5226,33222.0
2018-03-20 13:55:00,41.88,41.88,41.83,41.84,54327.0,37.5316,37.5316,37.4868,37.4958,54327.0
2018-03-20 14:00:00,41.84,41.93,41.82,41.93,68199.0,37.4958,37.5764,37.4778,37.5764,68199.0
2018-03-20 14:05:00,41.93,41.96,41.92,41.92,58706.0,37.5764,37.6033,37.5674,37.5674,58706.0
2018-03-20 14:10:00,41.92,41.96,41.92,41.95,62689.0,37.5674,37.6033,37.5674,37.5943,62689.0
2018-03-20 14:15:00,41.95,41.98,41.94,41.97,62752.0,37.5943,37.6212,37.5854,37.6123,62752.0
2018-03-20 14:20:00,41.97,41.98,41.94,41.96,54022.0,37.6123,37.6212,37.5854,37.6033,54022.0
2018-03-20 14:25:00,41.96,42.0,41.94,41.99,70298.0,37.6033,37.6391,37.5854,37.6302,70298.0
2018-03-20 14:30:00,41.99,42.07,41.98,42.07,87003.0,37.6302,37.7019,37.6212,37.7019,87003.0
2018-03-20 14:35:00,42.07,42.11,42.05,42.11,82812.0,37.7019,37.7377,37.684,37.7377,82812.0
2018-03-20 14:40:00,42.11,42.13,42.06,42.09,83891.0,37.7377,37.7556,37.6929,37.7198,83891.0
2018-03-20 14:45:00,42.09,42.1,42.06,42.06,120147.0,37.7198,37.7288,37.6929,37.6929,120147.0
2018-03-20 14:50:00,42.07,42.08,42.01,42.05,90395.0,37.7019,37.7108,37.6481,37.684,90395.0
2018-03-20 14:55:00,42.05,42.09,42.04,42.07,83992.0,37.684,37.7198,37.675,37.7019,83992.0
2018-03-20 15:00:00,42.07,42.11,42.06,42.09,42077.0,37.7019,37.7377,37.6929,37.7198,42077.0
2018-03-20 15:05:00,42.09,42.14,42.08,42.11,66914.0,37.7198,37.7646,37.7108,37.7377,66914.0
2018-03-20 15:10:00,42.11,42.11,42.04,42.05,98997.0,37.7377,37.7377,37.675,37.684,98997.0
2018-03-20 15:15:00,42.05,42.07,42.04,42.05,66285.0,37.684,37.7019,37.675,37.684,66285.0
2018-03-20 15:20:00,42.05,42.07,42.05,42.06,50829.0,37.684,37.7019,37.684,37.6929,50829.0
2018-03-20 15:25:00,42.07,42.1,42.06,42.09,43193.0,37.7019,37.7288,37.6929,37.7198,43193.0
2018-03-20 15:30:00,42.09,42.12,42.07,42.07,104270.0,37.7198,37.7467,37.7019,37.7019,104270.0
2018-03-20 15:35:00,42.07,42.08,42.0,42.0,113582.0,37.7019,37.7108,37.6391,37.6391,113582.0
2018-03-20 15:40:00,42.01,42.03,41.99,41.99,90054.0,37.6481,37.666,37.6302,37.6302,90054.0
2018-03-20 15:45:00,41.99,42.02,41.98,42.02,150073.0,37.6302,37.6571,37.6212,37.6571,150073.0
2018-03-20 15:50:00,42.01,42.02,41.99,41.99,201019.0,37.6481,37.6571,37.6302,37.6302,201019.0
2018-03-20 15:55:00,42.0,42.0,41.93,41.97,408215.0,37.6391,37.6391,37.5764,37.6123,408215.0
2018-03-21 09:30:00,41.87,41.98,41.81,41.85,120307.0,37.5226,37.6212,37.4689,37.5047,120307.0
2018-03-21 09:35:00,41.84,41.97,41.76,41.88,57498.0,37.4958,37.6123,37.4241,37.5316,57498.0
2018-03-21 09:40:00,41.89,41.91,41.84,41.85,66254.0,37.5406,37.5585,37.4958,37.5047,66254.0
2018-03-21 09:45:00,41.83,41.86,41.78,41.79,39605.0,37.4868,37.5137,37.442,37.4509,39605.0
2018-03-21 09:50:00,41.8,41.86,41.77,41.84,53639.0,37.4599,37.5137,37.433,37.4958,53639.0
2018-03-21 09:55:00,41.84,41.89,41.81,41.87,77650.0,37.4958,37.5406,37.4689,37.5226,77650.0
2018-03-21 10:00:00,41.87,41.96,41.87,41.96,56941.0,37.5226,37.6033,37.5226,37.6033,56941.0
2018-03-21 10:05:00,41.97,41.98,41.89,41.95,48546.0,37.6123,37.6212,37.5406,37.5943,48546.0
2018-03-21 10:10:00,41.95,42.0,41.94,41.98,52851.0,37.5943,37.6391,37.5854,37.6212,52851.0
2018-03-21 10:15:00,41.97,41.99,41.89,41.9,55405.0,37.6123,37.6302,37.5406,37.5495,55405.0
2018-03-21 10:20:00,41.89,41.89,41.79,41.81,53907.0,37.5406,37.5406,37.4509,37.4689,53907.0
2018-03-21 10:25:00,41.81,41.85,41.8,41.81,33872.0,37.4689,37.5047,37.4599,37.4689,33872.0
2018-03-21 10:30:00,41.81,41.81,41.74,41.76,76028.0,37.4689,37.4689,37.4061,37.4241,76028.0
2018-03-21 10:35:00,41.76,41.81,41.75,41.8,128337.0,37.4241,37.4689,37.4151,37.4599,128337.0
2018-03-21 10:40:00,41.8,41.88,41.79,41.88,60039.0,37.4599,37.5316,37.4509,37.5316,60039.0
2018-03-21 10:45:00,41.89,41.94,41.87,41.9,81843.0,37.5406,37.5854,37.5226,37.5495,81843.0
2018-03-21 10:50:00,41.9,41.93,41.86,41.89,74173.0,37.5495,37.5764,37.5137,37.5406,74173.0
2018-03-21 10:55:00,41.89,41.92,41.87,41.91,34904.0,37.5406,37.5674,37.5226,37.5585,34904.0
2018-03-21 11:00:00,41.9,41.93,41.82,41.82,69435.0,37.5495,37.5764,37.4778,37.4778,69435.0
2018-03-21 11:05:00,41.83,41.88,41.78,41.88,55173.0,37.4868,37.5316,37.442,37.5316,55173.0
2018-03-21 11:10:00,41.87,41.87,41.8,41.84,51766.0,37.5226,37.5226,37.4599,37.4958,51766.0
2018-03-21 11:15:00,41.84,41.91,41.84,41.89,31154.0,37.4958,37.5585,37.4958,37.5406,31154.0
2018-03-21 11:20:00,41.89,41.96,41.89,41.92,47761.0,37.5406,37.6033,37.5406,37.5674,47761.0
2018-03-21 11:25:00,41.93,41.95,41.9,41.93,62078.0,37.5764,37.5943,37.5495,37.5764,62078.0
2018-03-21 11:30:00,41.93,41.97,41.91,41.96,32701.0,37.5764,37.6123,37.5585,37.6033,32701.0
2018-03-21 11:35:00,41.97,41.98,41.94,41.98,36734.0,37.6123,37.6212,37.5854,37.6212,36734.0
2018-03-21 11:40:00,41.98,42.0,41.96,41.96,36284.0,37.6212,37.6391,37.6033,37.6033,36284.0
2018-03-21 11:45:00,41.97,42.01,41.96,42.0,34623.0,37.6123,37.6481,37.6033,37.6391,34623.0
2018-03-21 11:50:00,42.0,42.06,41.98,42.05,88296.0,37.6391,37.6929,37.6212,37.684,88296.0
2018-03-21 11:55:00,42.06,42.09,42.02,42.04,32100.0,37.6929,37.7198,37.6571,37.675,32100.0
2018-03-21 12:00:00,42.04,42.04,42.0,42.02,39810.0,37.675,37.675,37.6391,37.6571,39810.0
2018-03-21 12:05:00,42.02,42.05,42.0,42.05,24953.0,37.6571,37.684,37.6391,37.684,24953.0
2018-03-21 12:10:00,42.05,42.07,42.01,42.01,47860.0,37.684,37.7019,37.6481,37.6481,47860.0
2018-03-21 12:15:00,42.01,42.04,41.98,42.03,31982.0,37.6481,37.675,37.6212,37.666,31982.0
2018-03-21 12:20:00,42.04,42.04,41.99,42.04,28269.0,37.675,37.675,37.6302,37.675,28269.0
2018-03-21 12:25:00,42.04,42.04,41.99,42.01,28682.0,37.675,37.675,37.6302,37.6481,28682.0
2018-03-21 12:30:00,42.01,42.04,41.98,41.98,27337.0,37.6481,37.675,37.6212,37.6212,27337.0
2018-03-21 12:35:00,41.98,42.0,41.95,41.99,35327.0,37.6212,37.6391,37.5943,37.6302,35327.0
2018-03-21 12:40:00,42.0,42.01,41.96,41.97,26241.0,37.6391,37.6481,37.6033,37.6123,26241.0
2018-03-21 12:45:00,41.98,41.99,41.93,41.98,52910.0,37.6212,37.6302,37.5764,37.6212,52910.0
2018-03-21 12:50:00,41.98,42.02,41.97,42.02,34831.0,37.6212,37.6571,37.6123,37.6571,34831.0
2018-03-21 12:55:00,42.02,42.02,41.98,41.99,33528.0,37.6571,37.6571,37.6212,37.6302,33528.0
2018-03-21 13:00:00,41.99,41.99,41.97,41.98,21063.0,37.6302,37.6302,37.6123,37.6212,21063.0
2018-03-21 13:05:00,41.98,41.99,41.94,41.95,38587.0,37.6212,37.6302,37.5854,37.5943,38587.0
2018-03-21 13:10:00,41.96,41.96,41.93,41.96,17090.0,37.6033,37.6033,37.5764,37.6033,17090.0
2018-03-21 13:15:00,41.95,41.96,41.91,41.93,37118.0,37.5943,37.6033,37.5585,37.5764,37118.0
2018-03-21 13:20:00,41.92,41.93,41.91,41.91,25935.0,37.5674,37.5764,37.5585,37.5585,25935.0
2018-03-21 13:25:00,41.91,41.98,41.91,41.96,23812.0,37.5585,37.6212,37.5585,37.6033,23812.0
2018-03-21 13:30:00,41.96,41.96,41.89,41.9,39003.0,37.6033,37.6033,37.5406,37.5495,39003.0
2018-03-21 13:35:00,41.9,41.91,41.82,41.82,54303.0,37.5495,37.5585,37.4778,37.4778,54303.0
2018-03-21 13:40:00,41.82,41.89,41.79,41.86,37883.0,37.4778,37.5406,37.4509,37.5137,37883.0
2018-03-21 13:45:00,41.87,41.93,41.87,41.91,35513.0,37.5226,37.5764,37.5226,37.5585,35513.0
2018-03-21 13:50:00,41.91,41.93,41.89,41.9,42462.0,37.5585,37.5764,37.5406,37.5495,42462.0
2018-03-21 13:55:00,41.9,41.93,41.87,41.9,35849.0,37.5495,37.5764,37.5226,37.5495,35849.0
2018-03-21 14:00:00,41.91,42.13,41.81,41.91,152138.0,37.5585,37.7556,37.4689,37.5585,152138.0
2018-03-21 14:05:00,41.9,42.0,41.89,41.96,74056.0,37.5495,37.6391,37.5406,37.6033,74056.0
2018-03-21 14:10:00,41.94,42.0,41.89,41.97,82855.0,37.5854,37.6391,37.5406,37.6123,82855.0
2018-03-21 14:15:00,41.97,42.04,41.89,41.9,114882.0,37.6123,37.675,37.5406,37.5495,114882.0
2018-03-21 14:20:00,41.9,41.92,41.79,41.82,86272.0,37.5495,37.5674,37.4509,37.4778,86272.0
2018-03-21 14:25:00,41.82,41.83,41.74,41.8,88129.0,37.4778,37.4868,37.4061,37.4599,88129.0
2018-03-21 14:30:00,41.8,41.84,41.73,41.83,87163.0,37.4599,37.4958,37.3972,37.4868,87163.0
2018-03-21 14:35:00,41.82,41.83,41.67,41.69,74494.0,37.4778,37.4868,37.3434,37.3613,74494.0
2018-03-21 14:40:00,41.68,41.72,41.64,41.69,94039.0,37.3524,37.3882,37.3165,37.3613,94039.0
2018-03-21 14:45:00,41.69,41.7,41.58,41.6,101256.0,37.3613,37.3703,37.2628,37.2807,101256.0
2018-03-21 14:50:00,41.6,41.62,41.47,41.59,111947.0,37.2807,37.2986,37.1642,37.2717,111947.0
2018-03-21 14:55:00,41.59,41.68,41.59,41.67,107766.0,37.2717,37.3524,37.2717,37.3434,107766.0
2018-03-21 15:00:00,41.67,41.77,41.67,41.74,159550.0,37.3434,37.433,37.3434,37.4061,159550.0
2018-03-21 15:05:00,41.74,41.79,41.68,41.79,58460.0,37.4061,37.4509,37.3524,37.4509,58460.0
2018-03-21 15:10:00,41.79,41.91,41.74,41.9,82967.0,37.4509,37.5585,37.4061,37.5495,82967.0
2018-03-21 15:15:00,41.89,41.89,41.78,41.8,90067.0,37.5406,37.5406,37.442,37.4599,90067.0
2018-03-21 15:20:00,41.8,41.82,41.75,41.77,72853.0,37.4599,37.4778,37.4151,37.433,72853.0
2018-03-21 15:25:00,41.77,41.78,41.71,41.74,103161.0,37.433,37.442,37.3793,37.4061,103161.0
2018-03-21 15:30:00,41.74,41.75,41.71,41.72,70477.0,37.4061,37.4151,37.3793,37.3882,70477.0
2018-03-21 15:35:00,41.72,41.81,41.72,41.77,131705.0,37.3882,37.4689,37.3882,37.433,131705.0
2018-03-21 15:40:00,41.77,41.82,41.73,41.74,120785.0,37.433,37.4778,37.3972,37.4061,120785.0
2018-03-21 15:45:00,41.73,41.81,41.71,41.8,117725.0,37.3972,37.4689,37.3793,37.4599,117725.0
2018-03-21 15:50:00,41.8,41.8,41.66,41.71,182104.0,37.4599,37.4599,37.3344,37.3793,182104.0
2018-03-21 15:55:00,41.71,41.73,41.66,41.66,288158.0,37.3793,37.3972,37.3344,37.3344,288158.0
2018-03-22 09:30:00,41.24,41.46,41.15,41.44,234569.0,36.9581,37.1552,36.8774,37.1373,234569.0
2018-03-22 09:35:00,41.44,41.53,41.37,41.46,91026.0,37.1373,37.2179,37.0746,37.1552,91026.0
2018-03-22 09:40:00,41.46,41.51,41.44,41.48,62636.0,37.1552,37.2,37.1373,37.1731,62636.0
2018-03-22 09:45:00,41.49,41.55,41.45,41.51,47715.0,37.1821,37.2359,37.1462,37.2,47715.0
2018-03-22 09:50:00,41.52,41.53,41.4,41.41,85145.0,37.209,37.2179,37.1014,37.1104,85145.0
2018-03-22 09:55:00,41.41,41.43,41.32,41.36,108661.0,37.1104,37.1283,37.0297,37.0656,108661.0
2018-03-22 10:00:00,41.36,41.41,41.31,41.39,60726.0,37.0656,37.1104,37.0208,37.0925,60726.0
2018-03-22 10:05:00,41.39,41.43,41.36,41.4,51645.0,37.0925,37.1283,37.0656,37.1014,51645.0
2018-03-22 10:10:00,41.4,41.45,41.36,41.42,65144.0,37.1014,37.1462,37.0656,37.1194,65144.0
2018-03-22 10:15:00,41.42,41.52,41.4,41.5,88070.0,37.1194,37.209,37.1014,37.1911,88070.0
2018-03-22 10:20:00,41.49,41.5,41.4,41.4,70221.0,37.1821,37.1911,37.1014,37.1014,70221.0
2018-03-22 10:25:00,41.41,41.52,41.41,41.49,133284.0,37.1104,37.209,37.1104,37.1821,133284.0
2018-03-22 10:30:00,41.49,41.5,41.44,41.47,134152.0,37.1821,37.1911,37.1373,37.1642,134152.0
2018-03-22 10:35:00,41.47,41.5,41.36,41.43,61681.0,37.1642,37.1911,37.0656,37.1283,61681.0
2018-03-22 10:40:00,41.43,41.43,41.34,41.36,88828.0,37.1283,37.1283,37.0477,37.0656,88828.0
2018-03-22 10:45:00,41.36,41.37,41.25,41.27,137915.0,37.0656,37.0746,36.967,36.9849,137915.0
2018-03-22 10:50:00,41.27,41.32,41.14,41.2,220803.0,36.9849,37.0297,36.8684,36.9222,220803.0
2018-03-22 10:55:00,41.2,41.22,41.13,41.22,149764.0,36.9222,36.9401,36.8595,36.9401,149764.0
2018-03-22 11:00:00,41.22,41.29,41.2,41.24,116294.0,36.9401,37.0029,36.9222,36.9581,116294.0
2018-03-22 11:05:00,41.25,41.27,41.19,41.21,155253.0,36.967,36.9849,36.9132,36.9312,155253.0
2018-03-22 11:10:00,41.22,41.23,41.11,41.16,73441.0,36.9401,36.9491,36.8416,36.8864,73441.0
2018-03-22 11:15:00,41.16,41.21,41.15,41.2,48263.0,36.8864,36.9312,36.8774,36.9222,48263.0
2018-03-22 11:20:00,41.2,41.21,41.11,41.12,69303.0,36.9222,36.9312,36.8416,36.8505,69303.0
2018-03-22 11:25:00,41.12,41.15,41.02,41.08,95625.0,36.8505,36.8774,36.7609,36.8147,95625.0
2018-03-22 11:30:00,41.09,41.1,41.04,41.07,69810.0,36.8236,36.8326,36.7788,36.8057,69810.0
2018-03-22 11:35:00,41.07,41.09,40.95,40.98,120483.0,36.8057,36.8236,36.6982,36.725,120483.0
2018-03-22 11:40:00,40.98,40.99,40.88,40.89,67979.0,36.725,36.734,36.6354,36.6444,67979.0
2018-03-22 11:45:00,40.89,40.93,40.86,40.87,95090.0,36.6444,36.6802,36.6175,36.6265,95090.0
2018-03-22 11:50:00,40.86,40.93,40.86,40.93,84715.0,36.6175,36.6802,36.6175,36.6802,84715.0
2018-03-22 11:55:00,40.93,40.95,40.83,40.85,78673.0,36.6802,36.6982,36.5906,36.6085,78673.0
2018-03-22 12:00:00,40.85,40.88,40.8,40.87,85397.0,36.6085,36.6354,36.5637,36.6265,85397.0
2018-03-22 12:05:00,40.87,40.88,40.82,40.84,49689.0,36.6265,36.6354,36.5817,36.5996,49689.0
2018-03-22 12:10:00,40.84,40.86,40.76,40.79,74868.0,36.5996,36.6175,36.5279,36.5548,74868.0
2018-03-22 12:15:00,40.78,40.95,40.77,40.93,86746.0,36.5458,36.6982,36.5369,36.6802,86746.0
2018-03-22 12:20:00,40.94,40.99,40.94,40.95,80332.0,36.6892,36.734,36.6892,36.6982,80332.0
2018-03-22 12:25:00,40.96,41.09,40.93,41.05,113122.0,36.7071,36.8236,36.6802,36.7878,113122.0
2018-03-22 12:30:00,41.05,41.09,41.03,41.05,77530.0,36.7878,36.8236,36.7699,36.7878,77530.0
2018-03-22 12:35:00,41.05,41.13,41.04,41.05,72953.0,36.7878,36.8595,36.7788,36.7878,72953.0
2018-03-22 12:40:00,41.05,41.08,41.02,41.03,69539.0,36.7878,36.8147,36.7609,36.7699,69539.0
2018-03-22 12:45:00,41.03,41.04,40.99,41.02,81705.0,36.7699,36.7788,36.734,36.7609,81705.0
2018-03-22 12:50:00,41.02,41.09,40.99,41.0,110841.0,36.7609,36.8236,36.734,36.743,110841.0
2018-03-22 12:55:00,41.0,41.03,40.94,40.97,68175.0,36.743,36.7699,36.6892,36.7161,68175.0
2018-03-22 13:00:00,40.96,40.96,40.84,40.86,114520.0,36.7071,36.7071,36.5996,36.6175,114520.0
2018-03-22 13:05:00,40.86,40.92,40.83,40.91,73758.0,36.6175,36.6713,36.5906,36.6623,73758.0
2018-03-22 13:10:00,40.92,40.96,40.89,40.96,64831.0,36.6713,36.7071,36.6444,36.7071,64831.0
2018-03-22 13:15:00,40.97,40.98,40.88,40.9,58165.0,36.7161,36.725,36.6354,36.6534,58165.0
2018-03-22 13:20:00,40.9,41.01,40.87,41.0,81357.0,36.6534,36.7519,36.6265,36.743,81357.0
2018-03-22 13:25:00,41.01,41.08,41.0,41.06,62219.0,36.7519,36.8147,36.743,36.7967,62219.0
2018-03-22 13:30:00,41.07,41.11,41.05,41.07,48850.0,36.8057,36.8416,36.7878,36.8057,48850.0
2018-03-22 13:35:00,41.07,41.11,41.06,41.1,81303.0,36.8057,36.8416,36.7967,36.8326,81303.0
2018-03-22 13:40:00,41.11,41.12,41.06,41.11,52916.0,36.8416,36.8505,36.7967,36.8416,52916.0
2018-03-22 13:45:00,41.11,41.17,41.1,41.13,94166.0,36.8416,36.8953,36.8326,36.8595,94166.0
2018-03-22 13:50:00,41.13,41.18,41.1,41.13,63442.0,36.8595,36.9043,36.8326,36.8595,63442.0
2018-03-22 13:55:00,41.13,41.17,41.11,41.16,63752.0,36.8595,36.8953,36.8416,36.8864,63752.0
2018-03-22 14:00:00,41.16,41.18,41.13,41.17,62002.0,36.8864,36.9043,36.8595,36.8953,62002.0
2018-03-22 14:05:00,41.18,41.18,41.07,41.07,41195.0,36.9043,36.9043,36.8057,36.8057,41195.0
2018-03-22 14:10:00,41.07,41.11,41.04,41.1,36955.0,36.8057,36.8416,36.7788,36.8326,36955.0
2018-03-22 14:15:00,41.09,41.14,41.07,41.09,41781.0,36.8236,36.8684,36.8057,36.8236,41781.0
2018-03-22 14:20:00,41.09,41.1,41.04,41.04,50441.0,36.8236,36.8326,36.7788,36.7788,50441.0
2018-03-22 14:25:00,41.05,41.08,41.02,41.04,60718.0,36.7878,36.8147,36.7609,36.7788,60718.0
2018-03-22 14:30:00,41.03,41.04,40.98,41.01,49859.0,36.7699,36.7788,36.725,36.7519,49859.0
2018-03-22 14:35:00,41.01,41.08,41.01,41.06,43373.0,36.7519,36.8147,36.7519,36.7967,43373.0
2018-03-22 14:40:00,41.06,41.07,41.01,41.04,143615.0,36.7967,36.8057,36.7519,36.7788,143615.0
2018-03-22 14:45:00,41.04,41.08,40.99,41.04,286278.0,36.7788,36.8147,36.734,36.7788,286278.0
2018-03-22 14:50:00,41.04,41.05,40.98,40.98,42580.0,36.7788,36.7878,36.725,36.725,42580.0
2018-03-22 14:55:00,40.99,41.0,40.89,40.92,79038.0,36.734,36.743,36.6444,36.6713,79038.0
2018-03-22 15:00:00,40.93,40.99,40.9,40.97,74819.0,36.6802,36.734,36.6534,36.7161,74819.0
2018-03-22 15:05:00,40.96,40.99,40.91,40.91,77400.0,36.7071,36.734,36.6623,36.6623,77400.0
2018-03-22 15:10:00,40.91,40.95,40.9,40.91,136474.0,36.6623,36.6982,36.6534,36.6623,136474.0
2018-03-22 15:15:00,40.91,40.93,40.87,40.92,108143.0,36.6623,36.6802,36.6265,36.6713,108143.0
2018-03-22 15:20:00,40.92,41.04,40.91,41.0,88734.0,36.6713,36.7788,36.6623,36.743,88734.0
2018-03-22 15:25:00,41.0,41.03,40.91,40.91,75776.0,36.743,36.7699,36.6623,36.6623,75776.0
2018-03-22 15:30:00,40.91,40.93,40.83,40.85,125205.0,36.6623,36.6802,36.5906,36.6085,125205.0
2018-03-22 15:35:00,40.86,40.87,40.78,40.79,109860.0,36.6175,36.6265,36.5458,36.5548,109860.0
2018-03-22 15:40:00,40.79,40.81,40.74,40.78,144160.0,36.5548,36.5727,36.51,36.5458,144160.0
2018-03-22 15:45:00,40.78,40.79,40.65,40.68,254090.0,36.5458,36.5548,36.4293,36.4562,254090.0
2018-03-22 15:50:00,40.69,40.71,40.63,40.66,348473.0,36.4652,36.4831,36.4114,36.4383,348473.0
2018-03-22 15:55:00,40.65,40.68,40.56,40.59,555609.0,36.4293,36.4562,36.3487,36.3755,555609.0
2018-03-23 09:30:00,40.57,40.86,40.5,40.78,185494.0,36.3576,36.6175,36.2949,36.5458,185494.0
2018-03-23 09:35:00,40.73,40.78,40.64,40.67,65899.0,36.501,36.5458,36.4204,36.4472,65899.0
2018-03-23 09:40:00,40.66,40.7,40.57,40.6,69280.0,36.4383,36.4741,36.3576,36.3845,69280.0
2018-03-23 09:45:00,40.61,40.62,40.43,40.49,69851.0,36.3935,36.4024,36.2322,36.2859,69851.0
2018-03-23 09:50:00,40.5,40.56,40.45,40.54,49561.0,36.2949,36.3487,36.2501,36.3307,49561.0
2018-03-23 09:55:00,40.54,40.67,40.49,40.52,70558.0,36.3307,36.4472,36.2859,36.3128,70558.0
2018-03-23 10:00:00,40.53,40.63,40.52,40.62,46484.0,36.3218,36.4114,36.3128,36.4024,46484.0
2018-03-23 10:05:00,40.62,40.65,40.55,40.64,115365.0,36.4024,36.4293,36.3397,36.4204,115365.0
2018-03-23 10:10:00,40.63,40.68,40.57,40.63,123027.0,36.4114,36.4562,36.3576,36.4114,123027.0
2018-03-23 10:15:00,40.63,40.72,40.6,40.63,80907.0,36.4114,36.492,36.3845,36.4114,80907.0
2018-03-23 10:20:00,40.62,40.65,40.59,40.6,55910.0,36.4024,36.4293,36.3755,36.3845,55910.0
2018-03-23 10:25:00,40.61,40.68,40.59,40.65,52044.0,36.3935,36.4562,36.3755,36.4293,52044.0
2018-03-23 10:30:00,40.65,40.71,40.61,40.7,52643.0,36.4293,36.4831,36.3935,36.4741,52643.0
2018-03-23 10:35:00,40.69,40.75,40.66,40.71,102058.0,36.4652,36.5189,36.4383,36.4831,102058.0
2018-03-23 10:40:00,40.71,40.78,40.7,40.78,60671.0,36.4831,36.5458,36.4741,36.5458,60671.0
2018-03-23 10:45:00,40.78,40.89,40.78,40.87,136419.0,36.5458,36.6444,36.5458,36.6265,136419.0
2018-03-23 10:50:00,40.87,40.94,40.83,40.89,178327.0,36.6265,36.6892,36.5906,36.6444,178327.0
2018-03-23 10:55:00,40.89,40.91,40.82,40.88,53843.0,36.6444,36.6623,36.5817,36.6354,53843.0
2018-03-23 11:00:00,40.88,40.9,40.74,40.76,62465.0,36.6354,36.6534,36.51,36.5279,62465.0
2018-03-23 11:05:00,40.76,40.77,40.63,40.64,59798.0,36.5279,36.5369,36.4114,36.4204,59798.0
2018-03-23 11:10:00,40.63,40.66,40.6,40.66,58758.0,36.4114,36.4383,36.3845,36.4383,58758.0
2018-03-23 11:15:00,40.66,40.7,40.61,40.64,48524.0,36.4383,36.4741,36.3935,36.4204,48524.0
2018-03-23 11:20:00,40.64,40.67,40.6,40.64,45087.0,36.4204,36.4472,36.3845,36.4204,45087.0
2018-03-23 11:25:00,40.63,40.65,40.57,40.59,39609.0,36.4114,36.4293,36.3576,36.3755,39609.0
2018-03-23 11:30:00,40.59,40.61,40.55,40.57,41305.0,36.3755,36.3935,36.3397,36.3576,41305.0
2018-03-23 11:35:00,40.58,40.62,40.46,40.48,74796.0,36.3666,36.4024,36.259,36.277,74796.0
2018-03-23 11:40:00,40.48,40.52,40.44,40.45,89918.0,36.277,36.3128,36.2411,36.2501,89918.0
2018-03-23 11:45:00,40.45,40.45,40.35,40.39,64485.0,36.2501,36.2501,36.1605,36.1963,64485.0
2018-03-23 11:50:00,40.4,40.4,40.33,40.34,45250.0,36.2053,36.2053,36.1425,36.1515,45250.0
2018-03-23 11:55:00,40.34,40.39,40.27,40.27,70384.0,36.1515,36.1963,36.0888,36.0888,70384.0
2018-03-23 12:00:00,40.27,40.39,40.26,40.38,57084.0,36.0888,36.1963,36.0798,36.1873,57084.0
2018-03-23 12:05:00,40.38,40.45,40.34,40.44,67025.0,36.1873,36.2501,36.1515,36.2411,67025.0
2018-03-23 12:10:00,40.45,40.45,40.32,40.39,45476.0,36.2501,36.2501,36.1336,36.1963,45476.0
2018-03-23 12:15:00,40.39,40.42,40.3,40.34,76090.0,36.1963,36.2232,36.1157,36.1515,76090.0
2018-03-23 12:20:00,40.33,40.44,40.33,40.43,44387.0,36.1425,36.2411,36.1425,36.2322,44387.0
2018-03-23 12:25:00,40.43,40.46,40.42,40.46,33869.0,36.2322,36.259,36.2232,36.259,33869.0
2018-03-23 12:30:00,40.47,40.51,40.43,40.45,50861.0,36.268,36.3038,36.2322,36.2501,50861.0
2018-03-23 12:35:00,40.45,40.46,40.35,40.35,60250.0,36.2501,36.259,36.1605,36.1605,60250.0
2018-03-23 12:40:00,40.35,40.36,40.29,40.29,54804.0,36.1605,36.1694,36.1067,36.1067,54804.0
2018-03-23 12:45:00,40.28,40.35,40.28,40.31,27777.0,36.0977,36.1605,36.0977,36.1246,27777.0
2018-03-23 12:50:00,40.32,40.36,40.28,40.31,40233.0,36.1336,36.1694,36.0977,36.1246,40233.0
2018-03-23 12:55:00,40.31,40.32,40.26,40.3,43708.0,36.1246,36.1336,36.0798,36.1157,43708.0
2018-03-23 13:00:00,40.29,40.4,40.24,40.4,84529.0,36.1067,36.2053,36.0619,36.2053,84529.0
2018-03-23 13:05:00,40.39,40.42,40.34,40.41,31030.0,36.1963,36.2232,36.1515,36.2142,31030.0
2018-03-23 13:10:00,40.42,40.47,40.4,40.41,37007.0,36.2232,36.268,36.2053,36.2142,37007.0
2018-03-23 13:15:00,40.41,40.44,40.38,40.43,37781.0,36.2142,36.2411,36.1873,36.2322,37781.0
2018-03-23 13:20:00,40.43,40.49,40.38,40.48,39044.0,36.2322,36.2859,36.1873,36.277,39044.0
2018-03-23 13:25:00,40.48,40.48,40.41,40.42,55088.0,36.277,36.277,36.2142,36.2232,55088.0
2018-03-23 13:30:00,40.42,40.51,40.37,40.41,41673.0,36.2232,36.3038,36.1784,36.2142,41673.0
2018-03-23 13:35:00,40.4,40.41,40.33,40.34,32776.0,36.2053,36.2142,36.1425,36.1515,32776.0
2018-03-23 13:40:00,40.34,40.36,40.31,40.36,31875.0,36.1515,36.1694,36.1246,36.1694,31875.0
2018-03-23 13:45:00,40.36,40.46,40.35,40.46,32291.0,36.1694,36.259,36.1605,36.259,32291.0
2018-03-23 13:50:00,40.46,40.59,40.46,40.59,43263.0,36.259,36.3755,36.259,36.3755,43263.0
2018-03-23 13:55:00,40.58,40.59,40.49,40.51,62333.0,36.3666,36.3755,36.2859,36.3038,62333.0
2018-03-23 14:00:00,40.51,40.56,40.44,40.47,39491.0,36.3038,36.3487,36.2411,36.268,39491.0
2018-03-23 14:05:00,40.46,40.47,40.38,40.41,43657.0,36.259,36.268,36.1873,36.2142,43657.0
2018-03-23 14:10:00,40.41,40.41,40.31,40.32,46094.0,36.2142,36.2142,36.1246,36.1336,46094.0
2018-03-23 14:15:00,40.31,40.31,40.24,40.26,84473.0,36.1246,36.1246,36.0619,36.0798,84473.0
2018-03-23 14:20:00,40.26,40.3,40.21,40.27,67034.0,36.0798,36.1157,36.035,36.0888,67034.0
2018-03-23 14:25:00,40.27,40.28,40.19,40.25,80272.0,36.0888,36.0977,36.0171,36.0708,80272.0
2018-03-23 14:30:00,40.24,40.28,40.2,40.23,49990.0,36.0619,36.0977,36.026,36.0529,49990.0
2018-03-23 14:35:00,40.22,40.3,40.19,40.3,74830.0,36.044,36.1157,36.0171,36.1157,74830.0
2018-03-23 14:40:00,40.3,40.35,40.24,40.28,72044.0,36.1157,36.1605,36.0619,36.0977,72044.0
2018-03-23 14:45:00,40.27,40.28,40.13,40.17,95756.0,36.0888,36.0977,35.9633,35.9992,95756.0
2018-03-23 14:50:00,40.16,40.17,40.08,40.13,73667.0,35.9902,35.9992,35.9185,35.9633,73667.0
2018-03-23 14:55:00,40.13,40.13,39.96,40.01,175657.0,35.9633,35.9633,35.811,35.8558,175657.0
2018-03-23 15:00:00,40.01,40.08,39.91,39.95,215175.0,35.8558,35.9185,35.7661,35.802,215175.0
2018-03-23 15:05:00,39.95,40.02,39.91,39.92,132672.0,35.802,35.8647,35.7661,35.7751,132672.0
2018-03-23 15:10:00,39.92,40.01,39.88,40.0,118921.0,35.7751,35.8558,35.7393,35.8468,118921.0
2018-03-23 15:15:00,40.0,40.12,40.0,40.01,111789.0,35.8468,35.9543,35.8468,35.8558,111789.0
2018-03-23 15:20:00,40.0,40.07,39.97,39.99,185390.0,35.8468,35.9095,35.8199,35.8378,185390.0
2018-03-23 15:25:00,39.99,40.06,39.96,40.01,143555.0,35.8378,35.9006,35.811,35.8558,143555.0
2018-03-23 15:30:00,40.01,40.02,39.92,39.93,150559.0,35.8558,35.8647,35.7751,35.7841,150559.0
2018-03-23 15:35:00,39.94,39.99,39.88,39.99,151738.0,35.793,35.8378,35.7393,35.8378,151738.0
2018-03-23 15:40:00,39.99,39.99,39.91,39.98,211432.0,35.8378,35.8378,35.7661,35.8289,211432.0
2018-03-23 15:45:00,39.97,39.98,39.86,39.86,231384.0,35.8199,35.8289,35.7213,35.7213,231384.0
2018-03-23 15:50:00,39.86,39.86,39.75,39.75,416751.0,35.7213,35.7213,35.6228,35.6228,416751.0
2018-03-23 15:55:00,39.75,39.85,39.7,39.71,780028.0,35.6228,35.7124,35.578,35.5869,780028.0
2018-03-26 09:30:00,40.3,40.48,40.29,40.37,186598.0,36.1157,36.277,36.1067,36.1784,186598.0
2018-03-26 09:35:00,40.38,40.44,40.29,40.42,101990.0,36.1873,36.2411,36.1067,36.2232,101990.0
2018-03-26 09:40:00,40.41,40.45,40.24,40.24,72486.0,36.2142,36.2501,36.0619,36.0619,72486.0
2018-03-26 09:45:00,40.25,40.29,40.19,40.21,94022.0,36.0708,36.1067,36.0171,36.035,94022.0
2018-03-26 09:50:00,40.21,40.26,40.1,40.26,146225.0,36.035,36.0798,35.9364,36.0798,146225.0
2018-03-26 09:55:00,40.27,40.31,40.11,40.13,97029.0,36.0888,36.1246,35.9454,35.9633,97029.0
2018-03-26 10:00:00,40.12,40.2,40.06,40.08,74099.0,35.9543,36.026,35.9006,35.9185,74099.0
2018-03-26 10:05:00,40.08,40.11,40.03,40.07,137314.0,35.9185,35.9454,35.8737,35.9095,137314.0
2018-03-26 10:10:00,40.07,40.08,39.99,40.0,47462.0,35.9095,35.9185,35.8378,35.8468,47462.0
2018-03-26 10:15:00,40.0,40.08,39.99,40.06,75765.0,35.8468,35.9185,35.8378,35.9006,75765.0
2018-03-26 10:20:00,40.07,40.15,40.05,40.13,47579.0,35.9095,35.9812,35.8916,35.9633,47579.0
2018-03-26 10:25:00,40.13,40.13,40.02,40.04,45194.0,35.9633,35.9633,35.8647,35.8827,45194.0
2018-03-26 10:30:00,40.04,40.09,39.99,40.08,51285.0,35.8827,35.9275,35.8378,35.9185,51285.0
2018-03-26 10:35:00,40.08,40.11,40.01,40.03,58417.0,35.9185,35.9454,35.8558,35.8737,58417.0
2018-03-26 10:40:00,40.02,40.04,39.93,39.95,89200.0,35.8647,35.8827,35.7841,35.802,89200.0
2018-03-26 10:45:00,39.95,39.96,39.85,39.89,52200.0,35.802,35.811,35.7124,35.7482,52200.0
2018-03-26 10:50:00,39.9,39.98,39.89,39.96,39954.0,35.7572,35.8289,35.7482,35.811,39954.0
2018-03-26 10:55:00,39.97,40.01,39.89,39.89,50482.0,35.8199,35.8558,35.7482,35.7482,50482.0
2018-03-26 11:00:00,39.89,39.89,39.79,39.87,63257.0,35.7482,35.7482,35.6586,35.7303,63257.0
2018-03-26 11:05:00,39.86,39.86,39.73,39.75,84551.0,35.7213,35.7213,35.6048,35.6228,84551.0
2018-03-26 11:10:00,39.75,39.81,39.72,39.73,56709.0,35.6228,35.6765,35.5959,35.6048,56709.0
2018-03-26 11:15:00,39.73,39.76,39.6,39.62,69426.0,35.6048,35.6317,35.4883,35.5063,69426.0
2018-03-26 11:20:00,39.62,39.77,39.58,39.76,89866.0,35.5063,35.6407,35.4704,35.6317,89866.0
2018-03-26 11:25:00,39.76,39.79,39.72,39.74,61518.0,35.6317,35.6586,35.5959,35.6138,61518.0
2018-03-26 11:30:00,39.74,39.83,39.7,39.8,62651.0,35.6138,35.6945,35.578,35.6676,62651.0
2018-03-26 11:35:00,39.81,39.83,39.77,39.82,55864.0,35.6765,35.6945,35.6407,35.6855,55864.0
2018-03-26 11:40:00,39.83,39.93,39.83,39.91,40308.0,35.6945,35.7841,35.6945,35.7661,40308.0
2018-03-26 11:45:00,39.9,39.92,39.87,39.89,72647.0,35.7572,35.7751,35.7303,35.7482,72647.0
2018-03-26 11:50:00,39.89,39.97,39.89,39.94,55318.0,35.7482,35.8199,35.7482,35.793,55318.0
2018-03-26 11:55:00,39.94,39.95,39.85,39.87,33571.0,35.793,35.802,35.7124,35.7303,33571.0
2018-03-26 12:00:00,39.86,39.86,39.8,39.81,35206.0,35.7213,35.7213,35.6676,35.6765,35206.0
2018-03-26 12:05:00,39.82,39.95,39.8,39.94,35968.0,35.6855,35.802,35.6676,35.793,35968.0
2018-03-26 12:10:00,39.94,40.02,39.94,40.01,32669.0,35.793,35.8647,35.793,35.8558,32669.0
2018-03-26 12:15:00,40.01,40.07,39.98,40.05,76222.0,35.8558,35.9095,35.8289,35.8916,76222.0
2018-03-26 12:20:00,40.05,40.09,40.02,40.04,148519.0,35.8916,35.9275,35.8647,35.8827,148519.0
2018-03-26 12:25:00,40.04,40.11,40.03,40.08,212855.0,35.8827,35.9454,35.8737,35.9185,212855.0
2018-03-26 12:30:00,40.09,40.19,40.08,40.16,50119.0,35.9275,36.0171,35.9185,35.9902,50119.0
2018-03-26 12:35:00,40.16,40.22,40.13,40.13,48172.0,35.9902,36.044,35.9633,35.9633,48172.0
2018-03-26 12:40:00,40.13,40.17,40.12,40.16,32268.0,35.9633,35.9992,35.9543,35.9902,32268.0
2018-03-26 12:45:00,40.17,40.17,40.07,40.08,27612.0,35.9992,35.9992,35.9095,35.9185,27612.0
2018-03-26 12:50:00,40.09,40.12,40.07,40.08,22549.0,35.9275,35.9543,35.9095,35.9185,22549.0
2018-03-26 12:55:00,40.07,40.14,40.06,40.07,36344.0,35.9095,35.9723,35.9006,35.9095,36344.0
2018-03-26 13:00:00,40.06,40.13,40.05,40.06,34893.0,35.9006,35.9633,35.8916,35.9006,34893.0
2018-03-26 13:05:00,40.07,40.13,40.05,40.09,55534.0,35.9095,35.9633,35.8916,35.9275,55534.0
2018-03-26 13:10:00,40.09,40.16,40.08,40.16,38115.0,35.9275,35.9902,35.9185,35.9902,38115.0
2018-03-26 13:15:00,40.16,40.23,40.16,40.19,50826.0,35.9902,36.0529,35.9902,36.0171,50826.0
2018-03-26 13:20:00,40.19,40.24,40.18,40.2,50861.0,36.0171,36.0619,36.0081,36.026,50861.0
2018-03-26 13:25:00,40.2,40.2,40.13,40.15,33904.0,36.026,36.026,35.9633,35.9812,33904.0
2018-03-26 13:30:00,40.15,40.16,40.07,40.08,38194.0,35.9812,35.9902,35.9095,35.9185,38194.0
2018-03-26 13:35:00,40.08,40.14,40.08,40.12,28196.0,35.9185,35.9723,35.9185,35.9543,28196.0
2018-03-26 13:40:00,40.13,40.18,40.09,40.1,31922.0,35.9633,36.0081,35.9275,35.9364,31922.0
2018-03-26 13:45:00,40.09,40.16,40.09,40.13,39042.0,35.9275,35.9902,35.9275,35.9633,39042.0
2018-03-26 13:50:00,40.13,40.15,40.05,40.05,60318.0,35.9633,35.9812,35.8916,35.8916,60318.0
2018-03-26 13:55:00,40.05,40.1,40.04,40.08,111014.0,35.8916,35.9364,35.8827,35.9185,111014.0
2018-03-26 14:00:00,40.08,40.16,40.07,40.15,47887.0,35.9185,35.9902,35.9095,35.9812,47887.0
2018-03-26 14:05:00,40.15,40.2,40.12,40.19,84245.0,35.9812,36.026,35.9543,36.0171,84245.0
2018-03-26 14:10:00,40.19,40.33,40.19,40.32,144312.0,36.0171,36.1425,36.0171,36.1336,144312.0
2018-03-26 14:15:00,40.32,40.4,40.31,40.39,101244.0,36.1336,36.2053,36.1246,36.1963,101244.0
2018-03-26 14:20:00,40.39,40.47,40.39,40.44,165931.0,36.1963,36.268,36.1963,36.2411,165931.0
2018-03-26 14:25:00,40.44,40.5,40.42,40.48,151793.0,36.2411,36.2949,36.2232,36.277,151793.0
2018-03-26 14:30:00,40.49,40.53,40.48,40.51,85445.0,36.2859,36.3218,36.277,36.3038,85445.0
2018-03-26 14:35:00,40.5,40.56,40.48,40.54,191212.0,36.2949,36.3487,36.277,36.3307,191212.0
2018-03-26 14:40:00,40.54,40.58,40.53,40.58,81264.0,36.3307,36.3666,36.3218,36.3666,81264.0
2018-03-26 14:45:00,40.58,40.59,40.47,40.52,65564.0,36.3666,36.3755,36.268,36.3128,65564.0
2018-03-26 14:50:00,40.52,40.63,40.52,40.63,77840.0,36.3128,36.4114,36.3128,36.4114,77840.0
2018-03-26 14:55:00,40.62,40.64,40.48,40.48,44826.0,36.4024,36.4204,36.277,36.277,44826.0
2018-03-26 15:00:00,40.5,40.57,40.47,40.56,47540.0,36.2949,36.3576,36.268,36.3487,47540.0
2018-03-26 15:05:00,40.56,40.62,40.53,40.62,66686.0,36.3487,36.4024,36.3218,36.4024,66686.0
2018-03-26 15:10:00,40.62,40.67,40.6,40.66,84767.0,36.4024,36.4472,36.3845,36.4383,84767.0
2018-03-26 15:15:00,40.66,40.7,40.64,40.67,58850.0,36.4383,36.4741,36.4204,36.4472,58850.0
2018-03-26 15:20:00,40.68,40.7,40.62,40.66,63768.0,36.4562,36.4741,36.4024,36.4383,63768.0
2018-03-26 15:25:00,40.66,40.7,40.63,40.7,62102.0,36.4383,36.4741,36.4114,36.4741,62102.0
2018-03-26 15:30:00,40.7,40.82,40.69,40.81,152516.0,36.4741,36.5817,36.4652,36.5727,152516.0
2018-03-26 15:35:00,40.81,40.81,40.7,40.77,113529.0,36.5727,36.5727,36.4741,36.5369,113529.0
2018-03-26 15:40:00,40.77,40.87,40.75,40.86,103407.0,36.5369,36.6265,36.5189,36.6175,103407.0
2018-03-26 15:45:00,40.86,40.99,40.84,40.99,232136.0,36.6175,36.734,36.5996,36.734,232136.0
2018-03-26 15:50:00,40.99,41.03,40.91,41.03,344002.0,36.734,36.7699,36.6623,36.7699,344002.0
2018-03-26 15:55:00,41.03,41.06,41.0,41.01,488856.0,36.7699,36.7967,36.743,36.7519,488856.0
2018-03-27 09:30:00,41.15,41.17,40.83,40.84,166358.0,36.8774,36.8953,36.5906,36.5996,166358.0
2018-03-27 09:35:00,40.84,41.01,40.76,40.85,76863.0,36.5996,36.7519,36.5279,36.6085,76863.0
2018-03-27 09:40:00,40.84,40.85,40.7,40.73,65591.0,36.5996,36.6085,36.4741,36.501,65591.0
2018-03-27 09:45:00,40.72,40.73,40.55,40.57,45829.0,36.492,36.501,36.3397,36.3576,45829.0
2018-03-27 09:50:00,40.58,40.67,40.56,40.59,52336.0,36.3666,36.4472,36.3487,36.3755,52336.0
2018-03-27 09:55:00,40.59,40.74,40.59,40.72,59028.0,36.3755,36.51,36.3755,36.492,59028.0
2018-03-27 10:00:00,40.72,40.92,40.69,40.92,95315.0,36.492,36.6713,36.4652,36.6713,95315.0
2018-03-27 10:05:00,40.92,40.94,40.8,40.85,94127.0,36.6713,36.6892,36.5637,36.6085,94127.0
2018-03-27 10:10:00,40.85,40.85,40.75,40.8,60823.0,36.6085,36.6085,36.5189,36.5637,60823.0
2018-03-27 10:15:00,40.8,40.91,40.76,40.89,56206.0,36.5637,36.6623,36.5279,36.6444,56206.0
2018-03-27 10:20:00,40.89,40.97,40.88,40.94,70845.0,36.6444,36.7161,36.6354,36.6892,70845.0
2018-03-27 10:25:00,40.95,41.01,40.9,40.95,56527.0,36.6982,36.7519,36.6534,36.6982,56527.0
2018-03-27 10:30:00,40.95,40.97,40.86,40.88,52472.0,36.6982,36.7161,36.6175,36.6354,52472.0
2018-03-27 10:35:00,40.89,41.0,40.86,40.99,112367.0,36.6444,36.743,36.6175,36.734,112367.0
2018-03-27 10:40:00,41.0,41.13,40.98,41.09,117244.0,36.743,36.8595,36.725,36.8236,117244.0
2018-03-27 10:45:00,41.09,41.1,40.93,40.93,71773.0,36.8236,36.8326,36.6802,36.6802,71773.0
2018-03-27 10:50:00,40.93,40.98,40.82,40.87,45008.0,36.6802,36.725,36.5817,36.6265,45008.0
2018-03-27 10:55:00,40.86,40.9,40.77,40.8,45814.0,36.6175,36.6534,36.5369,36.5637,45814.0
2018-03-27 11:00:00,40.79,40.84,40.72,40.81,38796.0,36.5548,36.5996,36.492,36.5727,38796.0
2018-03-27 11:05:00,40.81,40.86,40.75,40.83,39724.0,36.5727,36.6175,36.5189,36.5906,39724.0
2018-03-27 11:10:00,40.83,40.85,40.78,40.81,32050.0,36.5906,36.6085,36.5458,36.5727,32050.0
2018-03-27 11:15:00,40.82,40.87,40.79,40.83,35548.0,36.5817,36.6265,36.5548,36.5906,35548.0
2018-03-27 11:20:00,40.82,40.85,40.77,40.83,27871.0,36.5817,36.6085,36.5369,36.5906,27871.0
2018-03-27 11:25:00,40.83,40.85,40.78,40.85,37783.0,36.5906,36.6085,36.5458,36.6085,37783.0
2018-03-27 11:30:00,40.86,40.95,40.85,40.94,36618.0,36.6175,36.6982,36.6085,36.6892,36618.0
2018-03-27 11:35:00,40.94,40.96,40.88,40.94,34487.0,36.6892,36.7071,36.6354,36.6892,34487.0
2018-03-27 11:40:00,40.94,41.04,40.93,41.02,59749.0,36.6892,36.7788,36.6802,36.7609,59749.0
2018-03-27 11:45:00,41.03,41.09,40.98,41.04,41638.0,36.7699,36.8236,36.725,36.7788,41638.0
2018-03-27 11:50:00,41.04,41.08,41.02,41.07,46616.0,36.7788,36.8147,36.7609,36.8057,46616.0
2018-03-27 11:55:00,41.06,41.11,41.01,41.09,99670.0,36.7967,36.8416,36.7519,36.8236,99670.0
2018-03-27 12:00:00,41.09,41.09,41.02,41.08,57487.0,36.8236,36.8236,36.7609,36.8147,57487.0
2018-03-27 12:05:00,41.07,41.09,40.97,41.0,79535.0,36.8057,36.8236,36.7161,36.743,79535.0
2018-03-27 12:10:00,41.0,41.04,40.99,41.03,46679.0,36.743,36.7788,36.734,36.7699,46679.0
2018-03-27 12:15:00,41.04,41.05,40.99,41.03,90673.0,36.7788,36.7878,36.734,36.7699,90673.0
2018-03-27 12:20:00,41.03,41.04,40.99,41.02,49343.0,36.7699,36.7788,36.734,36.7609,49343.0
2018-03-27 12:25:00,41.01,41.02,40.94,40.96,210567.0,36.7519,36.7609,36.6892,36.7071,210567.0
2018-03-27 12:30:00,40.96,40.97,40.73,40.82,146967.0,36.7071,36.7161,36.501,36.5817,146967.0
2018-03-27 12:35:00,40.83,40.91,40.82,40.9,264474.0,36.5906,36.6623,36.5817,36.6534,264474.0
2018-03-27 12:40:00,40.9,40.98,40.86,40.92,98238.0,36.6534,36.725,36.6175,36.6713,98238.0
2018-03-27 12:45:00,40.91,41.02,40.89,40.99,83158.0,36.6623,36.7609,36.6444,36.734,83158.0
2018-03-27 12:50:00,40.98,40.98,40.9,40.94,47094.0,36.725,36.725,36.6534,36.6892,47094.0
2018-03-27 12:55:00,40.93,41.06,40.89,41.0,74346.0,36.6802,36.7967,36.6444,36.743,74346.0
2018-03-27 13:00:00,41.01,41.07,40.98,41.01,43101.0,36.7519,36.8057,36.725,36.7519,43101.0
2018-03-27 13:05:00,41.02,41.08,41.01,41.06,43233.0,36.7609,36.8147,36.7519,36.7967,43233.0
2018-03-27 13:10:00,41.06,41.07,40.96,41.06,80189.0,36.7967,36.8057,36.7071,36.7967,80189.0
2018-03-27 13:15:00,41.07,41.14,41.06,41.09,86699.0,36.8057,36.8684,36.7967,36.8236,86699.0
2018-03-27 13:20:00,41.09,41.1,40.98,40.98,60892.0,36.8236,36.8326,36.725,36.725,60892.0
2018-03-27 13:25:00,40.98,41.06,40.98,41.01,353563.0,36.725,36.7967,36.725,36.7519,353563.0
2018-03-27 13:30:00,41.01,41.03,40.95,40.98,106887.0,36.7519,36.7699,36.6982,36.725,106887.0
2018-03-27 13:35:00,40.97,40.97,40.83,40.85,290429.0,36.7161,36.7161,36.5906,36.6085,290429.0
2018-03-27 13:40:00,40.84,40.95,40.8,40.94,109394.0,36.5996,36.6982,36.5637,36.6892,109394.0
2018-03-27 13:45:00,40.95,40.96,40.84,40.84,81646.0,36.6982,36.7071,36.5996,36.5996,81646.0
2018-03-27 13:50:00,40.85,40.86,40.74,40.8,182219.0,36.6085,36.6175,36.51,36.5637,182219.0
2018-03-27 13:55:00,40.8,40.83,40.78,40.8,134221.0,36.5637,36.5906,36.5458,36.5637,134221.0
2018-03-27 14:00:00,40.79,40.81,40.61,40.63,125178.0,36.5548,36.5727,36.3935,36.4114,125178.0
2018-03-27 14:05:00,40.64,40.68,40.6,40.63,49384.0,36.4204,36.4562,36.3845,36.4114,49384.0
2018-03-27 14:10:00,40.62,40.74,40.6,40.7,75273.0,36.4024,36.51,36.3845,36.4741,75273.0
2018-03-27 14:15:00,40.7,40.78,40.7,40.75,51745.0,36.4741,36.5458,36.4741,36.5189,51745.0
2018-03-27 14:20:00,40.76,40.76,40.64,40.64,44683.0,36.5279,36.5279,36.4204,36.4204,44683.0
2018-03-27 14:25:00,40.65,40.65,40.49,40.49,133121.0,36.4293,36.4293,36.2859,36.2859,133121.0
2018-03-27 14:30:00,40.49,40.56,40.47,40.52,94449.0,36.2859,36.3487,36.268,36.3128,94449.0
2018-03-27 14:35:00,40.52,40.66,40.52,40.66,85365.0,36.3128,36.4383,36.3128,36.4383,85365.0
2018-03-27 14:40:00,40.66,40.72,40.65,40.65,74005.0,36.4383,36.492,36.4293,36.4293,74005.0
2018-03-27 14:45:00,40.65,40.65,40.54,40.61,165387.0,36.4293,36.4293,36.3307,36.3935,165387.0
2018-03-27 14:50:00,40.61,40.65,40.58,40.59,90402.0,36.3935,36.4293,36.3666,36.3755,90402.0
2018-03-27 14:55:00,40.58,40.64,40.57,40.59,133959.0,36.3666,36.4204,36.3576,36.3755,133959.0
2018-03-27 15:00:00,40.58,40.61,40.39,40.4,265496.0,36.3666,36.3935,36.1963,36.2053,265496.0
2018-03-27 15:05:00,40.41,40.43,40.32,40.43,227215.0,36.2142,36.2322,36.1336,36.2322,227215.0
2018-03-27 15:10:00,40.43,40.45,40.29,40.3,140203.0,36.2322,36.2501,36.1067,36.1157,140203.0
2018-03-27 15:15:00,40.3,40.49,40.3,40.42,116276.0,36.1157,36.2859,36.1157,36.2232,116276.0
2018-03-27 15:20:00,40.41,40.47,40.38,40.46,328019.0,36.2142,36.268,36.1873,36.259,328019.0
2018-03-27 15:25:00,40.45,40.47,40.31,40.32,186466.0,36.2501,36.268,36.1246,36.1336,186466.0
2018-03-27 15:30:00,40.32,40.34,40.03,40.12,217125.0,36.1336,36.1515,35.8737,35.9543,217125.0
2018-03-27 15:35:00,40.12,40.25,40.11,40.18,150477.0,35.9543,36.0708,35.9454,36.0081,150477.0
2018-03-27 15:40:00,40.18,40.21,40.1,40.1,219454.0,36.0081,36.035,35.9364,35.9364,219454.0
2018-03-27 15:45:00,40.09,40.14,39.98,40.08,395248.0,35.9275,35.9723,35.8289,35.9185,395248.0
2018-03-27 15:50:00,40.09,40.29,39.99,40.23,446636.0,35.9275,36.1067,35.8378,36.0529,446636.0
2018-03-27 15:55:00,40.23,40.32,40.17,40.22,531220.0,36.0529,36.1336,35.9992,36.044,531220.0
2018-03-28 09:30:00,40.13,40.22,39.92,39.92,272991.0,35.9633,36.044,35.7751,35.7751,272991.0
2018-03-28 09:35:00,39.92,39.96,39.66,39.68,103452.0,35.7751,35.811,35.5421,35.56,103452.0
2018-03-28 09:40:00,39.68,39.86,39.64,39.81,380513.0,35.56,35.7213,35.5242,35.6765,380513.0
2018-03-28 09:45:00,39.81,40.04,39.7,40.02,175646.0,35.6765,35.8827,35.578,35.8647,175646.0
2018-03-28 09:50:00,40.02,40.22,39.97,40.17,122753.0,35.8647,36.044,35.8199,35.9992,122753.0
2018-03-28 09:55:00,40.17,40.23,40.03,40.23,58265.0,35.9992,36.0529,35.8737,36.0529,58265.0
2018-03-28 10:00:00,40.23,40.43,40.16,40.4,85588.0,36.0529,36.2322,35.9902,36.2053,85588.0
2018-03-28 10:05:00,40.4,40.44,40.26,40.34,104746.0,36.2053,36.2411,36.0798,36.1515,104746.0
2018-03-28 10:10:00,40.34,40.35,40.19,40.22,65240.0,36.1515,36.1605,36.0171,36.044,65240.0
2018-03-28 10:15:00,40.22,40.29,40.14,40.23,201581.0,36.044,36.1067,35.9723,36.0529,201581.0
2018-03-28 10:20:00,40.23,40.26,39.99,40.04,325804.0,36.0529,36.0798,35.8378,35.8827,325804.0
2018-03-28 10:25:00,40.03,40.13,40.01,40.13,140269.0,35.8737,35.9633,35.8558,35.9633,140269.0
2018-03-28 10:30:00,40.14,40.31,40.14,40.25,110694.0,35.9723,36.1246,35.9723,36.0708,110694.0
2018-03-28 10:35:00,40.24,40.25,40.13,40.23,77376.0,36.0619,36.0708,35.9633,36.0529,77376.0
2018-03-28 10:40:00,40.23,40.23,40.06,40.16,78495.0,36.0529,36.0529,35.9006,35.9902,78495.0
2018-03-28 10:45:00,40.16,40.16,39.97,40.06,142399.0,35.9902,35.9902,35.8199,35.9006,142399.0
2018-03-28 10:50:00,40.05,40.24,39.99,40.23,108095.0,35.8916,36.0619,35.8378,36.0529,108095.0
2018-03-28 10:55:00,40.23,40.29,40.17,40.29,80276.0,36.0529,36.1067,35.9992,36.1067,80276.0
2018-03-28 11:00:00,40.28,40.36,40.23,40.23,92707.0,36.0977,36.1694,36.0529,36.0529,92707.0
2018-03-28 11:05:00,40.24,40.38,40.24,40.36,87851.0,36.0619,36.1873,36.0619,36.1694,87851.0
2018-03-28 11:10:00,40.36,40.48,40.35,40.36,130687.0,36.1694,36.277,36.1605,36.1694,130687.0
2018-03-28 11:15:00,40.37,40.41,40.23,40.38,159669.0,36.1784,36.2142,36.0529,36.1873,159669.0
2018-03-28 11:20:00,40.38,40.38,40.22,40.27,83339.0,36.1873,36.1873,36.044,36.0888,83339.0
2018-03-28 11:25:00,40.27,40.42,40.22,40.29,106539.0,36.0888,36.2232,36.044,36.1067,106539.0
2018-03-28 11:30:00,40.3,40.33,40.17,40.27,113676.0,36.1157,36.1425,35.9992,36.0888,113676.0
2018-03-28 11:35:00,40.28,40.43,40.27,40.34,64442.0,36.0977,36.2322,36.0888,36.1515,64442.0
2018-03-28 11:40:00,40.35,40.57,40.35,40.53,70946.0,36.1605,36.3576,36.1605,36.3218,70946.0
2018-03-28 11:45:00,40.54,40.54,40.43,40.52,78380.0,36.3307,36.3307,36.2322,36.3128,78380.0
2018-03-28 11:50:00,40.52,40.53,40.42,40.43,154625.0,36.3128,36.3218,36.2232,36.2322,154625.0
2018-03-28 11:55:00,40.43,40.56,40.39,40.43,106037.0,36.2322,36.3487,36.1963,36.2322,106037.0
2018-03-28 12:00:00,40.43,40.51,40.31,40.33,79639.0,36.2322,36.3038,36.1246,36.1425,79639.0
2018-03-28 12:05:00,40.33,40.5,40.33,40.5,79672.0,36.1425,36.2949,36.1425,36.2949,79672.0
2018-03-28 12:10:00,40.49,40.75,40.49,40.72,68812.0,36.2859,36.5189,36.2859,36.492,68812.0
2018-03-28 12:15:00,40.72,40.79,40.61,40.79,75173.0,36.492,36.5548,36.3935,36.5548,75173.0
2018-03-28 12:20:00,40.8,40.82,40.68,40.76,96461.0,36.5637,36.5817,36.4562,36.5279,96461.0
2018-03-28 12:25:00,40.77,40.81,40.62,40.65,73779.0,36.5369,36.5727,36.4024,36.4293,73779.0
2018-03-28 12:30:00,40.65,40.7,40.59,40.62,60918.0,36.4293,36.4741,36.3755,36.4024,60918.0
2018-03-28 12:35:00,40.63,40.75,40.63,40.68,150628.0,36.4114,36.5189,36.4114,36.4562,150628.0
2018-03-28 12:40:00,40.69,40.79,40.68,40.69,52496.0,36.4652,36.5548,36.4562,36.4652,52496.0
2018-03-28 12:45:00,40.69,40.72,40.53,40.58,49739.0,36.4652,36.492,36.3218,36.3666,49739.0
2018-03-28 12:50:00,40.57,40.6,40.53,40.58,46509.0,36.3576,36.3845,36.3218,36.3666,46509.0
2018-03-28 12:55:00,40.58,40.58,40.44,40.47,87737.0,36.3666,36.3666,36.2411,36.268,87737.0
2018-03-28 13:00:00,40.47,40.47,40.35,40.45,85093.0,36.268,36.268,36.1605,36.2501,85093.0
2018-03-28 13:05:00,40.45,40.62,40.45,40.62,63397.0,36.2501,36.4024,36.2501,36.4024,63397.0
2018-03-28 13:10:00,40.63,40.63,40.53,40.61,47552.0,36.4114,36.4114,36.3218,36.3935,47552.0
2018-03-28 13:15:00,40.6,40.62,40.5,40.54,198587.0,36.3845,36.4024,36.2949,36.3307,198587.0
2018-03-28 13:20:00,40.55,40.8,40.53,40.77,127294.0,36.3397,36.5637,36.3218,36.5369,127294.0
2018-03-28 13:25:00,40.77,40.79,40.67,40.71,42331.0,36.5369,36.5548,36.4472,36.4831,42331.0
2018-03-28 13:30:00,40.72,40.76,40.56,40.62,61585.0,36.492,36.5279,36.3487,36.4024,61585.0
2018-03-28 13:35:00,40.62,40.68,40.56,40.63,122714.0,36.4024,36.4562,36.3487,36.4114,122714.0
2018-03-28 13:40:00,40.62,40.62,40.5,40.54,1077380.0,36.4024,36.4024,36.2949,36.3307,1077380.0
2018-03-28 13:45:00,40.54,40.71,40.52,40.61,95548.0,36.3307,36.4831,36.3128,36.3935,95548.0
2018-03-28 13:50:00,40.62,40.62,40.46,40.49,76448.0,36.4024,36.4024,36.259,36.2859,76448.0
2018-03-28 13:55:00,40.5,40.52,40.45,40.47,58251.0,36.2949,36.3128,36.2501,36.268,58251.0
2018-03-28 14:00:00,40.47,40.56,40.36,40.39,91153.0,36.268,36.3487,36.1694,36.1963,91153.0
2018-03-28 14:05:00,40.39,40.42,40.33,40.39,66647.0,36.1963,36.2232,36.1425,36.1963,66647.0
2018-03-28 14:10:00,40.39,40.4,40.3,40.36,58510.0,36.1963,36.2053,36.1157,36.1694,58510.0
2018-03-28 14:15:00,40.36,40.45,40.35,40.41,59315.0,36.1694,36.2501,36.1605,36.2142,59315.0
2018-03-28 14:20:00,40.42,40.49,40.37,40.38,95755.0,36.2232,36.2859,36.1784,36.1873,95755.0
2018-03-28 14:25:00,40.37,40.41,40.31,40.32,121620.0,36.1784,36.2142,36.1246,36.1336,121620.0
2018-03-28 14:30:00,40.33,40.37,40.31,40.35,107617.0,36.1425,36.1784,36.1246,36.1605,107617.0
2018-03-28 14:35:00,40.35,40.44,40.28,40.41,229645.0,36.1605,36.2411,36.0977,36.2142,229645.0
2018-03-28 14:40:00,40.43,40.5,40.3,40.32,116306.0,36.2322,36.2949,36.1157,36.1336,116306.0
2018-03-28 14:45:00,40.32,40.33,40.25,40.32,56895.0,36.1336,36.1425,36.0708,36.1336,56895.0
2018-03-28 14:50:00,40.32,40.35,40.26,40.29,69095.0,36.1336,36.1605,36.0798,36.1067,69095.0
2018-03-28 14:55:00,40.28,40.29,40.2,40.25,102951.0,36.0977,36.1067,36.026,36.0708,102951.0
2018-03-28 15:00:00,40.25,40.34,40.17,40.18,107010.0,36.0708,36.1515,35.9992,36.0081,107010.0
2018-03-28 15:05:00,40.18,40.22,40.1,40.1,82579.0,36.0081,36.044,35.9364,35.9364,82579.0
2018-03-28 15:10:00,40.1,40.32,40.1,40.32,78608.0,35.9364,36.1336,35.9364,36.1336,78608.0
2018-03-28 15:15:00,40.32,40.38,40.27,40.32,80921.0,36.1336,36.1873,36.0888,36.1336,80921.0
2018-03-28 15:20:00,40.33,40.37,40.23,40.32,153872.0,36.1425,36.1784,36.0529,36.1336,153872.0
2018-03-28 15:25:00,40.32,40.36,40.23,40.35,121759.0,36.1336,36.1694,36.0529,36.1605,121759.0
2018-03-28 15:30:00,40.34,40.37,40.24,40.26,156793.0,36.1515,36.1784,36.0619,36.0798,156793.0
2018-03-28 15:35:00,40.27,40.37,40.23,40.36,781003.0,36.0888,36.1784,36.0529,36.1694,781003.0
2018-03-28 15:40:00,40.36,40.36,40.18,40.2,197911.0,36.1694,36.1694,36.0081,36.026,197911.0
2018-03-28 15:45:00,40.2,40.23,40.18,40.22,460335.0,36.026,36.0529,36.0081,36.044,460335.0
2018-03-28 15:50:00,40.22,40.27,40.15,40.16,408731.0,36.044,36.0888,35.9812,35.9902,408731.0
2018-03-28 15:55:00,40.17,40.2,40.09,40.12,697038.0,35.9992,36.026,35.9275,35.9543,697038.0
2018-03-29 09:30:00,40.44,40.55,40.27,40.45,162382.0,36.2411,36.3397,36.0888,36.2501,162382.0
2018-03-29 09:35:00,40.44,40.52,40.25,40.4,192595.0,36.2411,36.3128,36.0708,36.2053,192595.0
2018-03-29 09:40:00,40.39,40.4,40.18,40.22,89055.0,36.1963,36.2053,36.0081,36.044,89055.0
2018-03-29 09:45:00,40.22,40.22,40.02,40.03,77605.0,36.044,36.044,35.8647,35.8737,77605.0
2018-03-29 09:50:00,40.04,40.15,39.99,40.15,88301.0,35.8827,35.9812,35.8378,35.9812,88301.0
2018-03-29 09:55:00,40.15,40.18,40.02,40.12,115186.0,35.9812,36.0081,35.8647,35.9543,115186.0
2018-03-29 10:00:00,40.11,40.15,40.02,40.05,133046.0,35.9454,35.9812,35.8647,35.8916,133046.0
2018-03-29 10:05:00,40.06,40.12,40.01,40.02,108210.0,35.9006,35.9543,35.8558,35.8647,108210.0
2018-03-29 10:10:00,40.02,40.18,40.02,40.16,82459.0,35.8647,36.0081,35.8647,35.9902,82459.0
2018-03-29 10:15:00,40.16,40.18,40.08,40.11,54996.0,35.9902,36.0081,35.9185,35.9454,54996.0
2018-03-29 10:20:00,40.12,40.15,40.05,40.13,71236.0,35.9543,35.9812,35.8916,35.9633,71236.0
2018-03-29 10:25:00,40.13,40.13,40.05,40.08,295958.0,35.9633,35.9633,35.8916,35.9185,295958.0
2018-03-29 10:30:00,40.09,40.19,40.03,40.17,89509.0,35.9275,36.0171,35.8737,35.9992,89509.0
2018-03-29 10:35:00,40.17,40.23,40.16,40.17,69658.0,35.9992,36.0529,35.9902,35.9992,69658.0
2018-03-29 10:40:00,40.17,40.22,40.13,40.19,102573.0,35.9992,36.044,35.9633,36.0171,102573.0
2018-03-29 10:45:00,40.19,40.31,40.15,40.25,587854.0,36.0171,36.1246,35.9812,36.0708,587854.0
2018-03-29 10:50:00,40.25,40.38,40.23,40.36,68416.0,36.0708,36.1873,36.0529,36.1694,68416.0
2018-03-29 10:55:00,40.36,40.45,40.34,40.45,62467.0,36.1694,36.2501,36.1515,36.2501,62467.0
2018-03-29 11:00:00,40.45,40.47,40.37,40.43,60823.0,36.2501,36.268,36.1784,36.2322,60823.0
2018-03-29 11:05:00,40.42,40.55,40.38,40.52,113665.0,36.2232,36.3397,36.1873,36.3128,113665.0
2018-03-29 11:10:00,40.52,40.53,40.38,40.42,97765.0,36.3128,36.3218,36.1873,36.2232,97765.0
2018-03-29 11:15:00,40.41,40.47,40.36,40.39,70804.0,36.2142,36.268,36.1694,36.1963,70804.0
2018-03-29 11:20:00,40.39,40.41,40.34,40.38,89758.0,36.1963,36.2142,36.1515,36.1873,89758.0
2018-03-29 11:25:00,40.38,40.45,40.31,40.34,96952.0,36.1873,36.2501,36.1246,36.1515,96952.0
2018-03-29 11:30:00,40.34,40.34,40.21,40.25,123380.0,36.1515,36.1515,36.035,36.0708,123380.0
2018-03-29 11:35:00,40.26,40.33,40.22,40.25,131947.0,36.0798,36.1425,36.044,36.0708,131947.0
2018-03-29 11:40:00,40.25,40.32,40.23,40.31,96946.0,36.0708,36.1336,36.0529,36.1246,96946.0
2018-03-29 11:45:00,40.32,40.4,40.3,40.4,92184.0,36.1336,36.2053,36.1157,36.2053,92184.0
2018-03-29 11:50:00,40.4,40.43,40.31,40.33,101820.0,36.2053,36.2322,36.1246,36.1425,101820.0
2018-03-29 11:55:00,40.34,40.37,40.3,40.35,88641.0,36.1515,36.1784,36.1157,36.1605,88641.0
2018-03-29 12:00:00,40.35,40.38,40.2,40.24,177627.0,36.1605,36.1873,36.026,36.0619,177627.0
2018-03-29 12:05:00,40.23,40.28,40.2,40.23,178543.0,36.0529,36.0977,36.026,36.0529,178543.0
2018-03-29 12:10:00,40.23,40.3,40.19,40.27,78550.0,36.0529,36.1157,36.0171,36.0888,78550.0
2018-03-29 12:15:00,40.26,40.34,40.24,40.33,44438.0,36.0798,36.1515,36.0619,36.1425,44438.0
2018-03-29 12:20:00,40.33,40.36,40.32,40.34,45937.0,36.1425,36.1694,36.1336,36.1515,45937.0
2018-03-29 12:25:00,40.34,40.47,40.33,40.46,202014.0,36.1515,36.268,36.1425,36.259,202014.0
2018-03-29 12:30:00,40.47,40.51,40.45,40.46,89982.0,36.268,36.3038,36.2501,36.259,89982.0
2018-03-29 12:35:00,40.45,40.48,40.44,40.47,40444.0,36.2501,36.277,36.2411,36.268,40444.0
2018-03-29 12:40:00,40.47,40.5,40.4,40.46,58995.0,36.268,36.2949,36.2053,36.259,58995.0
2018-03-29 12:45:00,40.46,40.51,40.44,40.51,72378.0,36.259,36.3038,36.2411,36.3038,72378.0
2018-03-29 12:50:00,40.5,40.61,40.5,40.59,268961.0,36.2949,36.3935,36.2949,36.3755,268961.0
2018-03-29 12:55:00,40.59,40.6,40.51,40.52,52366.0,36.3755,36.3845,36.3038,36.3128,52366.0
2018-03-29 13:00:00,40.52,40.54,40.45,40.45,53733.0,36.3128,36.3307,36.2501,36.2501,53733.0
2018-03-29 13:05:00,40.45,40.45,40.38,40.41,54521.0,36.2501,36.2501,36.1873,36.2142,54521.0
2018-03-29 13:10:00,40.41,40.43,40.37,40.37,76190.0,36.2142,36.2322,36.1784,36.1784,76190.0
2018-03-29 13:15:00,40.37,40.42,40.35,40.41,75977.0,36.1784,36.2232,36.1605,36.2142,75977.0
2018-03-29 13:20:00,40.4,40.43,40.39,40.41,95223.0,36.2053,36.2322,36.1963,36.2142,95223.0
2018-03-29 13:25:00,40.41,40.45,40.37,40.45,78649.0,36.2142,36.2501,36.1784,36.2501,78649.0
2018-03-29 13:30:00,40.45,40.51,40.41,40.48,59842.0,36.2501,36.3038,36.2142,36.277,59842.0
2018-03-29 13:35:00,40.48,40.52,40.46,40.49,38037.0,36.277,36.3128,36.259,36.2859,38037.0
2018-03-29 13:40:00,40.49,40.57,40.47,40.55,66263.0,36.2859,36.3576,36.268,36.3397,66263.0
2018-03-29 13:45:00,40.56,40.61,40.52,40.61,61652.0,36.3487,36.3935,36.3128,36.3935,61652.0
2018-03-29 13:50:00,40.61,40.64,40.58,40.61,76241.0,36.3935,36.4204,36.3666,36.3935,76241.0
2018-03-29 13:55:00,40.61,40.68,40.6,40.63,164445.0,36.3935,36.4562,36.3845,36.4114,164445.0
2018-03-29 14:00:00,40.64,40.64,40.54,40.6,92586.0,36.4204,36.4204,36.3307,36.3845,92586.0
2018-03-29 14:05:00,40.6,40.62,40.57,40.58,189547.0,36.3845,36.4024,36.3576,36.3666,189547.0
2018-03-29 14:10:00,40.59,40.62,40.54,40.57,158381.0,36.3755,36.4024,36.3307,36.3576,158381.0
2018-03-29 14:15:00,40.57,40.59,40.47,40.51,110205.0,36.3576,36.3755,36.268,36.3038,110205.0
2018-03-29 14:20:00,40.51,40.53,40.44,40.44,108899.0,36.3038,36.3218,36.2411,36.2411,108899.0
2018-03-29 14:25:00,40.45,40.5,40.44,40.48,187194.0,36.2501,36.2949,36.2411,36.277,187194.0
2018-03-29 14:30:00,40.48,40.56,40.47,40.52,165798.0,36.277,36.3487,36.268,36.3128,165798.0
2018-03-29 14:35:00,40.53,40.53,40.5,40.52,130073.0,36.3218,36.3218,36.2949,36.3128,130073.0
2018-03-29 14:40:00,40.52,40.61,40.46,40.58,172576.0,36.3128,36.3935,36.259,36.3666,172576.0
2018-03-29 14:45:00,40.58,40.69,40.54,40.66,214931.0,36.3666,36.4652,36.3307,36.4383,214931.0
2018-03-29 14:50:00,40.67,40.67,40.57,40.61,251250.0,36.4472,36.4472,36.3576,36.3935,251250.0
2018-03-29 14:55:00,40.61,40.62,40.55,40.57,139660.0,36.3935,36.4024,36.3397,36.3576,139660.0
2018-03-29 15:00:00,40.58,40.69,40.56,40.69,173821.0,36.3666,36.4652,36.3487,36.4652,173821.0
2018-03-29 15:05:00,40.69,40.76,40.68,40.75,115410.0,36.4652,36.5279,36.4562,36.5189,115410.0
2018-03-29 15:10:00,40.75,40.83,40.74,40.75,195672.0,36.5189,36.5906,36.51,36.5189,195672.0
2018-03-29 15:15:00,40.75,40.76,40.6,40.63,162159.0,36.5189,36.5279,36.3845,36.4114,162159.0
2018-03-29 15:20:00,40.64,40.64,40.51,40.52,141477.0,36.4204,36.4204,36.3038,36.3128,141477.0
2018-03-29 15:25:00,40.52,40.55,40.46,40.54,103016.0,36.3128,36.3397,36.259,36.3307,103016.0
2018-03-29 15:30:00,40.54,40.55,40.34,40.37,251574.0,36.3307,36.3397,36.1515,36.1784,251574.0
2018-03-29 15:35:00,40.37,40.41,40.31,40.39,145423.0,36.1784,36.2142,36.1246,36.1963,145423.0
2018-03-29 15:40:00,40.39,40.47,40.38,40.39,123889.0,36.1963,36.268,36.1873,36.1963,123889.0
2018-03-29 15:45:00,40.39,40.54,40.38,40.54,219724.0,36.1963,36.3307,36.1873,36.3307,219724.0
2018-03-29 15:50:00,40.54,40.54,40.32,40.34,432355.0,36.3307,36.3307,36.1336,36.1515,432355.0
2018-03-29 15:55:00,40.34,40.34,40.24,40.24,708036.0,36.1515,36.1515,36.0619,36.0619,708036.0
2018-04-02 09:30:00,40.04,40.15,39.91,40.13,111707.0,35.8827,35.9812,35.7661,35.9633,111707.0
2018-04-02 09:35:00,40.14,40.34,40.12,40.3,53022.0,35.9723,36.1515,35.9543,36.1157,53022.0
2018-04-02 09:40:00,40.29,40.29,40.14,40.22,73594.0,36.1067,36.1067,35.9723,36.044,73594.0
2018-04-02 09:45:00,40.21,40.21,39.98,40.0,75375.0,36.035,36.035,35.8289,35.8468,75375.0
2018-04-02 09:50:00,39.99,39.99,39.85,39.86,98404.0,35.8378,35.8378,35.7124,35.7213,98404.0
2018-04-02 09:55:00,39.85,39.97,39.83,39.88,69890.0,35.7124,35.8199,35.6945,35.7393,69890.0
2018-04-02 10:00:00,39.89,39.93,39.72,39.89,108468.0,35.7482,35.7841,35.5959,35.7482,108468.0
2018-04-02 10:05:00,39.89,39.93,39.8,39.83,44370.0,35.7482,35.7841,35.6676,35.6945,44370.0
2018-04-02 10:10:00,39.85,39.86,39.65,39.69,133261.0,35.7124,35.7213,35.5331,35.569,133261.0
2018-04-02 10:15:00,39.7,39.75,39.67,39.69,59524.0,35.578,35.6228,35.5511,35.569,59524.0
2018-04-02 10:20:00,39.69,39.72,39.61,39.72,56816.0,35.569,35.5959,35.4973,35.5959,56816.0
2018-04-02 10:25:00,39.72,39.72,39.61,39.63,66094.0,35.5959,35.5959,35.4973,35.5152,66094.0
2018-04-02 10:30:00,39.63,39.65,39.51,39.57,85429.0,35.5152,35.5331,35.4077,35.4615,85429.0
2018-04-02 10:35:00,39.56,39.66,39.45,39.66,98978.0,35.4525,35.5421,35.3539,35.5421,98978.0
2018-04-02 10:40:00,39.66,39.72,39.64,39.65,56499.0,35.5421,35.5959,35.5242,35.5331,56499.0
2018-04-02 10:45:00,39.64,39.67,39.57,39.66,44694.0,35.5242,35.5511,35.4615,35.5421,44694.0
2018-04-02 10:50:00,39.65,39.68,39.52,39.52,49452.0,35.5331,35.56,35.4166,35.4166,49452.0
2018-04-02 10:55:00,39.53,39.57,39.46,39.47,48143.0,35.4256,35.4615,35.3629,35.3718,48143.0
2018-04-02 11:00:00,39.48,39.48,39.42,39.44,48852.0,35.3808,35.3808,35.327,35.3449,48852.0
2018-04-02 11:05:00,39.44,39.45,39.31,39.39,56099.0,35.3449,35.3539,35.2284,35.3001,56099.0
2018-04-02 11:10:00,39.39,39.46,39.38,39.41,45527.0,35.3001,35.3629,35.2912,35.3181,45527.0
2018-04-02 11:15:00,39.41,39.46,39.38,39.44,51045.0,35.3181,35.3629,35.2912,35.3449,51045.0
2018-04-02 11:20:00,39.44,39.48,39.39,39.43,64630.0,35.3449,35.3808,35.3001,35.336,64630.0
2018-04-02 11:25:00,39.43,39.48,39.39,39.47,47951.0,35.336,35.3808,35.3001,35.3718,47951.0
2018-04-02 11:30:00,39.47,39.48,39.34,39.35,39830.0,35.3718,35.3808,35.2553,35.2643,39830.0
2018-04-02 11:35:00,39.35,39.35,39.16,39.18,133758.0,35.2643,35.2643,35.094,35.1119,133758.0
2018-04-02 11:40:00,39.18,39.28,39.09,39.25,77315.0,35.1119,35.2016,35.0313,35.1747,77315.0
2018-04-02 11:45:00,39.26,39.31,39.18,39.25,51558.0,35.1836,35.2284,35.1119,35.1747,51558.0
2018-04-02 11:50:00,39.26,39.32,39.24,39.31,63474.0,35.1836,35.2374,35.1657,35.2284,63474.0
2018-04-02 11:55:00,39.31,39.37,39.25,39.25,48813.0,35.2284,35.2822,35.1747,35.1747,48813.0
2018-04-02 12:00:00,39.25,39.35,39.22,39.33,62763.0,35.1747,35.2643,35.1478,35.2464,62763.0
2018-04-02 12:05:00,39.33,39.33,39.23,39.27,47089.0,35.2464,35.2464,35.1568,35.1926,47089.0
2018-04-02 12:10:00,39.27,39.35,39.23,39.34,46548.0,35.1926,35.2643,35.1568,35.2553,46548.0
2018-04-02 12:15:00,39.35,39.42,39.27,39.4,67320.0,35.2643,35.327,35.1926,35.3091,67320.0
2018-04-02 12:20:00,39.39,39.42,39.35,39.38,38231.0,35.3001,35.327,35.2643,35.2912,38231.0
2018-04-02 12:25:00,39.38,39.43,39.35,39.39,57087.0,35.2912,35.336,35.2643,35.3001,57087.0
2018-04-02 12:30:00,39.39,39.48,39.38,39.44,28154.0,35.3001,35.3808,35.2912,35.3449,28154.0
2018-04-02 12:35:00,39.44,39.52,39.43,39.46,56231.0,35.3449,35.4166,35.336,35.3629,56231.0
2018-04-02 12:40:00,39.45,39.56,39.42,39.55,34948.0,35.3539,35.4525,35.327,35.4435,34948.0
2018-04-02 12:45:00,39.55,39.57,39.49,39.52,52365.0,35.4435,35.4615,35.3898,35.4166,52365.0
2018-04-02 12:50:00,39.51,39.52,39.41,39.43,45857.0,35.4077,35.4166,35.3181,35.336,45857.0
2018-04-02 12:55:00,39.43,39.44,39.36,39.4,41367.0,35.336,35.3449,35.2733,35.3091,41367.0
2018-04-02 13:00:00,39.41,39.45,39.29,39.33,40488.0,35.3181,35.3539,35.2105,35.2464,40488.0
2018-04-02 13:05:00,39.32,39.38,39.28,39.28,47035.0,35.2374,35.2912,35.2016,35.2016,47035.0
2018-04-02 13:10:00,39.27,39.34,39.23,39.24,42020.0,35.1926,35.2553,35.1568,35.1657,42020.0
2018-04-02 13:15:00,39.24,39.28,39.22,39.22,44028.0,35.1657,35.2016,35.1478,35.1478,44028.0
2018-04-02 13:20:00,39.23,39.26,39.19,39.22,54323.0,35.1568,35.1836,35.1209,35.1478,54323.0
2018-04-02 13:25:00,39.22,39.22,39.16,39.18,46437.0,35.1478,35.1478,35.094,35.1119,46437.0
2018-04-02 13:30:00,39.18,39.3,39.17,39.29,78789.0,35.1119,35.2195,35.103,35.2105,78789.0
2018-04-02 13:35:00,39.29,39.33,39.24,39.26,36482.0,35.2105,35.2464,35.1657,35.1836,36482.0
2018-04-02 13:40:00,39.27,39.27,39.12,39.14,67461.0,35.1926,35.1926,35.0582,35.0761,67461.0
2018-04-02 13:45:00,39.14,39.2,39.11,39.15,57806.0,35.0761,35.1299,35.0492,35.0851,57806.0
2018-04-02 13:50:00,39.15,39.19,39.11,39.14,55756.0,35.0851,35.1209,35.0492,35.0761,55756.0
2018-04-02 13:55:00,39.14,39.16,39.08,39.08,41030.0,35.0761,35.094,35.0223,35.0223,41030.0
2018-04-02 14:00:00,39.07,39.08,38.95,38.96,62141.0,35.0134,35.0223,34.9058,34.9148,62141.0
2018-04-02 14:05:00,38.96,39.04,38.9,39.04,98230.0,34.9148,34.9865,34.861,34.9865,98230.0
2018-04-02 14:10:00,39.04,39.14,39.03,39.12,111261.0,34.9865,35.0761,34.9775,35.0582,111261.0
2018-04-02 14:15:00,39.11,39.16,39.06,39.1,55023.0,35.0492,35.094,35.0044,35.0403,55023.0
2018-04-02 14:20:00,39.11,39.22,39.11,39.21,90244.0,35.0492,35.1478,35.0492,35.1388,90244.0
2018-04-02 14:25:00,39.21,39.22,39.08,39.12,89018.0,35.1388,35.1478,35.0223,35.0582,89018.0
2018-04-02 14:30:00,39.12,39.22,39.09,39.2,80453.0,35.0582,35.1478,35.0313,35.1299,80453.0
2018-04-02 14:35:00,39.19,39.21,39.08,39.1,63527.0,35.1209,35.1388,35.0223,35.0403,63527.0
2018-04-02 14:40:00,39.09,39.09,38.99,39.01,75289.0,35.0313,35.0313,34.9417,34.9596,75289.0
2018-04-02 14:45:00,39.01,39.1,38.97,39.08,46937.0,34.9596,35.0403,34.9237,35.0223,46937.0
2018-04-02 14:50:00,39.08,39.17,39.08,39.16,73724.0,35.0223,35.103,35.0223,35.094,73724.0
2018-04-02 14:55:00,39.15,39.18,39.1,39.16,54502.0,35.0851,35.1119,35.0403,35.094,54502.0
2018-04-02 15:00:00,39.15,39.2,39.09,39.16,62697.0,35.0851,35.1299,35.0313,35.094,62697.0
2018-04-02 15:05:00,39.16,39.16,39.1,39.15,62504.0,35.094,35.094,35.0403,35.0851,62504.0
2018-04-02 15:10:00,39.15,39.31,39.14,39.29,92198.0,35.0851,35.2284,35.0761,35.2105,92198.0
2018-04-02 15:15:00,39.29,39.38,39.27,39.37,88780.0,35.2105,35.2912,35.1926,35.2822,88780.0
2018-04-02 15:20:00,39.37,39.41,39.28,39.3,207621.0,35.2822,35.3181,35.2016,35.2195,207621.0
2018-04-02 15:25:00,39.3,39.3,39.19,39.21,62523.0,35.2195,35.2195,35.1209,35.1388,62523.0
2018-04-02 15:30:00,39.22,39.27,39.09,39.11,84652.0,35.1478,35.1926,35.0313,35.0492,84652.0
2018-04-02 15:35:00,39.11,39.21,39.1,39.15,87008.0,35.0492,35.1388,35.0403,35.0851,87008.0
2018-04-02 15:40:00,39.15,39.23,39.12,39.22,67246.0,35.0851,35.1568,35.0582,35.1478,67246.0
2018-04-02 15:45:00,39.23,39.38,39.23,39.36,140007.0,35.1568,35.2912,35.1568,35.2733,140007.0
2018-04-02 15:50:00,39.37,39.49,39.37,39.48,238825.0,35.2822,35.3898,35.2822,35.3808,238825.0
2018-04-02 15:55:00,39.47,39.48,39.32,39.35,342494.0,35.3718,35.3808,35.2374,35.2643,342494.0
2018-04-03 09:30:00,39.47,39.71,39.33,39.59,252778.0,35.3718,35.5869,35.2464,35.4794,252778.0
2018-04-03 09:35:00,39.56,39.69,39.52,39.69,55033.0,35.4525,35.569,35.4166,35.569,55033.0
2018-04-03 09:40:00,39.69,39.75,39.61,39.62,58030.0,35.569,35.6228,35.4973,35.5063,58030.0
2018-04-03 09:45:00,39.61,39.78,39.61,39.72,70980.0,35.4973,35.6496,35.4973,35.5959,70980.0
2018-04-03 09:50:00,39.72,39.73,39.55,39.58,48548.0,35.5959,35.6048,35.4435,35.4704,48548.0
2018-04-03 09:55:00,39.58,39.64,39.5,39.54,85068.0,35.4704,35.5242,35.3987,35.4346,85068.0
2018-04-03 10:00:00,39.55,39.56,39.47,39.52,68919.0,35.4435,35.4525,35.3718,35.4166,68919.0
2018-04-03 10:05:00,39.52,39.52,39.35,39.43,98711.0,35.4166,35.4166,35.2643,35.336,98711.0
2018-04-03 10:10:00,39.44,39.51,39.37,39.42,102161.0,35.3449,35.4077,35.2822,35.327,102161.0
2018-04-03 10:15:00,39.41,39.41,39.23,39.24,81685.0,35.3181,35.3181,35.1568,35.1657,81685.0
2018-04-03 10:20:00,39.24,39.35,39.22,39.31,40330.0,35.1657,35.2643,35.1478,35.2284,40330.0
2018-04-03 10:25:00,39.31,39.37,39.25,39.37,85558.0,35.2284,35.2822,35.1747,35.2822,85558.0
2018-04-03 10:30:00,39.37,39.52,39.37,39.52,55363.0,35.2822,35.4166,35.2822,35.4166,55363.0
2018-04-03 10:35:00,39.52,39.53,39.44,39.49,50810.0,35.4166,35.4256,35.3449,35.3898,50810.0
2018-04-03 10:40:00,39.48,39.57,39.47,39.48,70116.0,35.3808,35.4615,35.3718,35.3808,70116.0
2018-04-03 10:45:00,39.48,39.59,39.46,39.56,79048.0,35.3808,35.4794,35.3629,35.4525,79048.0
2018-04-03 10:50:00,39.55,39.61,39.54,39.55,43399.0,35.4435,35.4973,35.4346,35.4435,43399.0
2018-04-03 10:55:00,39.55,39.73,39.51,39.69,93768.0,35.4435,35.6048,35.4077,35.569,93768.0
2018-04-03 11:00:00,39.69,39.8,39.69,39.71,59887.0,35.569,35.6676,35.569,35.5869,59887.0
2018-04-03 11:05:00,39.72,39.88,39.71,39.8,67248.0,35.5959,35.7393,35.5869,35.6676,67248.0
2018-04-03 11:10:00,39.8,39.83,39.66,39.66,45233.0,35.6676,35.6945,35.5421,35.5421,45233.0
2018-04-03 11:15:00,39.66,39.73,39.65,39.72,38277.0,35.5421,35.6048,35.5331,35.5959,38277.0
2018-04-03 11:20:00,39.71,39.71,39.58,39.62,182002.0,35.5869,35.5869,35.4704,35.5063,182002.0
2018-04-03 11:25:00,39.62,39.7,39.61,39.67,63425.0,35.5063,35.578,35.4973,35.5511,63425.0
2018-04-03 11:30:00,39.67,39.7,39.52,39.54,73565.0,35.5511,35.578,35.4166,35.4346,73565.0
2018-04-03 11:35:00,39.54,39.55,39.49,39.54,322374.0,35.4346,35.4435,35.3898,35.4346,322374.0
2018-04-03 11:40:00,39.55,39.58,39.49,39.56,66300.0,35.4435,35.4704,35.3898,35.4525,66300.0
2018-04-03 11:45:00,39.55,39.62,39.48,39.5,61874.0,35.4435,35.5063,35.3808,35.3987,61874.0
2018-04-03 11:50:00,39.49,39.5,39.37,39.42,106214.0,35.3898,35.3987,35.2822,35.327,106214.0
2018-04-03 11:55:00,39.42,39.49,39.4,39.4,98865.0,35.327,35.3898,35.3091,35.3091,98865.0
2018-04-03 12:00:00,39.4,39.49,39.4,39.48,56047.0,35.3091,35.3898,35.3091,35.3808,56047.0
2018-04-03 12:05:00,39.48,39.51,39.42,39.45,104299.0,35.3808,35.4077,35.327,35.3539,104299.0
2018-04-03 12:10:00,39.45,39.55,39.45,39.52,248331.0,35.3539,35.4435,35.3539,35.4166,248331.0
2018-04-03 12:15:00,39.53,39.54,39.39,39.4,106315.0,35.4256,35.4346,35.3001,35.3091,106315.0
2018-04-03 12:20:00,39.41,39.44,39.33,39.37,81879.0,35.3181,35.3449,35.2464,35.2822,81879.0
2018-04-03 12:25:00,39.37,39.38,39.32,39.33,57749.0,35.2822,35.2912,35.2374,35.2464,57749.0
2018-04-03 12:30:00,39.33,39.4,39.3,39.39,62498.0,35.2464,35.3091,35.2195,35.3001,62498.0
2018-04-03 12:35:00,39.38,39.42,39.32,39.35,59933.0,35.2912,35.327,35.2374,35.2643,59933.0
2018-04-03 12:40:00,39.35,39.5,39.34,39.46,55207.0,35.2643,35.3987,35.2553,35.3629,55207.0
2018-04-03 12:45:00,39.46,39.5,39.35,39.36,37778.0,35.3629,35.3987,35.2643,35.2733,37778.0
2018-04-03 12:50:00,39.36,39.39,39.29,39.29,37816.0,35.2733,35.3001,35.2105,35.2105,37816.0
2018-04-03 12:55:00,39.3,39.38,39.29,39.34,45505.0,35.2195,35.2912,35.2105,35.2553,45505.0
2018-04-03 13:00:00,39.35,39.37,39.27,39.36,64801.0,35.2643,35.2822,35.1926,35.2733,64801.0
2018-04-03 13:05:00,39.38,39.41,39.34,39.34,38047.0,35.2912,35.3181,35.2553,35.2553,38047.0
2018-04-03 13:10:00,39.34,39.44,39.33,39.36,59612.0,35.2553,35.3449,35.2464,35.2733,59612.0
2018-04-03 13:15:00,39.36,39.42,39.34,39.39,52049.0,35.2733,35.327,35.2553,35.3001,52049.0
2018-04-03 13:20:00,39.4,39.5,39.4,39.48,36030.0,35.3091,35.3987,35.3091,35.3808,36030.0
2018-04-03 13:25:00,39.47,39.56,39.47,39.55,360164.0,35.3718,35.4525,35.3718,35.4435,360164.0
2018-04-03 13:30:00,39.55,39.6,39.48,39.5,84488.0,35.4435,35.4883,35.3808,35.3987,84488.0
2018-04-03 13:35:00,39.5,39.54,39.45,39.47,81112.0,35.3987,35.4346,35.3539,35.3718,81112.0
2018-04-03 13:40:00,39.46,39.55,39.45,39.54,55655.0,35.3629,35.4435,35.3539,35.4346,55655.0
2018-04-03 13:45:00,39.54,39.57,39.43,39.44,58896.0,35.4346,35.4615,35.336,35.3449,58896.0
2018-04-03 13:50:00,39.44,39.47,39.36,39.47,54689.0,35.3449,35.3718,35.2733,35.3718,54689.0
2018-04-03 13:55:00,39.48,39.59,39.47,39.58,80992.0,35.3808,35.4794,35.3718,35.4704,80992.0
2018-04-03 14:00:00,39.58,39.6,39.51,39.56,102122.0,35.4704,35.4883,35.4077,35.4525,102122.0
2018-04-03 14:05:00,39.57,39.58,39.44,39.51,62465.0,35.4615,35.4704,35.3449,35.4077,62465.0
2018-04-03 14:10:00,39.5,39.5,39.45,39.47,62550.0,35.3987,35.3987,35.3539,35.3718,62550.0
2018-04-03 14:15:00,39.46,39.46,39.38,39.44,69550.0,35.3629,35.3629,35.2912,35.3449,69550.0
2018-04-03 14:20:00,39.43,39.5,39.39,39.46,70954.0,35.336,35.3987,35.3001,35.3629,70954.0
2018-04-03 14:25:00,39.45,39.47,39.4,39.43,97949.0,35.3539,35.3718,35.3091,35.336,97949.0
2018-04-03 14:30:00,39.43,39.43,39.26,39.28,47723.0,35.336,35.336,35.1836,35.2016,47723.0
2018-04-03 14:35:00,39.29,39.33,39.26,39.31,75720.0,35.2105,35.2464,35.1836,35.2284,75720.0
2018-04-03 14:40:00,39.32,39.34,39.24,39.24,54556.0,35.2374,35.2553,35.1657,35.1657,54556.0
2018-04-03 14:45:00,39.25,39.55,39.25,39.53,139214.0,35.1747,35.4435,35.1747,35.4256,139214.0
2018-04-03 14:50:00,39.52,39.54,39.45,39.49,53932.0,35.4166,35.4346,35.3539,35.3898,53932.0
2018-04-03 14:55:00,39.48,39.66,39.47,39.6,67360.0,35.3808,35.5421,35.3718,35.4883,67360.0
2018-04-03 15:00:00,39.59,39.77,39.55,39.76,106876.0,35.4794,35.6407,35.4435,35.6317,106876.0
2018-04-03 15:05:00,39.76,39.9,39.75,39.82,117905.0,35.6317,35.7572,35.6228,35.6855,117905.0
2018-04-03 15:10:00,39.83,39.87,39.62,39.65,118027.0,35.6945,35.7303,35.5063,35.5331,118027.0
2018-04-03 15:15:00,39.65,39.7,39.62,39.67,94255.0,35.5331,35.578,35.5063,35.5511,94255.0
2018-04-03 15:20:00,39.67,39.73,39.63,39.66,89813.0,35.5511,35.6048,35.5152,35.5421,89813.0
2018-04-03 15:25:00,39.67,39.82,39.66,39.8,167312.0,35.5511,35.6855,35.5421,35.6676,167312.0
2018-04-03 15:30:00,39.81,39.83,39.72,39.75,207606.0,35.6765,35.6945,35.5959,35.6228,207606.0
2018-04-03 15:35:00,39.76,39.76,39.61,39.67,84739.0,35.6317,35.6317,35.4973,35.5511,84739.0
2018-04-03 15:40:00,39.67,39.74,39.67,39.68,94318.0,35.5511,35.6138,35.5511,35.56,94318.0
2018-04-03 15:45:00,39.69,39.76,39.61,39.63,142640.0,35.569,35.6317,35.4973,35.5152,142640.0
2018-04-03 15:50:00,39.63,39.66,39.56,39.59,271134.0,35.5152,35.5421,35.4525,35.4794,271134.0
2018-04-03 15:55:00,39.59,39.65,39.58,39.62,443290.0,35.4794,35.5331,35.4704,35.5063,443290.0
2018-04-04 09:30:00,39.1,39.22,39.01,39.06,292046.0,35.0403,35.1478,34.9596,35.0044,292046.0
2018-04-04 09:35:00,39.08,39.14,39.0,39.03,184428.0,35.0223,35.0761,34.9506,34.9775,184428.0
2018-04-04 09:40:00,39.03,39.2,39.01,39.16,435301.0,34.9775,35.1299,34.9596,35.094,435301.0
2018-04-04 09:45:00,39.16,39.2,39.06,39.08,179818.0,35.094,35.1299,35.0044,35.0223,179818.0
2018-04-04 09:50:00,39.07,39.13,39.01,39.12,168419.0,35.0134,35.0671,34.9596,35.0582,168419.0
2018-04-04 09:55:00,39.11,39.21,39.11,39.19,77467.0,35.0492,35.1388,35.0492,35.1209,77467.0
2018-04-04 10:00:00,39.18,39.19,39.06,39.12,114314.0,35.1119,35.1209,35.0044,35.0582,114314.0
2018-04-04 10:05:00,39.11,39.33,39.09,39.22,231869.0,35.0492,35.2464,35.0313,35.1478,231869.0
2018-04-04 10:10:00,39.22,39.37,39.18,39.27,130492.0,35.1478,35.2822,35.1119,35.1926,130492.0
2018-04-04 10:15:00,39.27,39.39,39.27,39.38,143863.0,35.1926,35.3001,35.1926,35.2912,143863.0
2018-04-04 10:20:00,39.37,39.38,39.26,39.27,190401.0,35.2822,35.2912,35.1836,35.1926,190401.0
2018-04-04 10:25:00,39.27,39.33,39.14,39.16,149900.0,35.1926,35.2464,35.0761,35.094,149900.0
2018-04-04 10:30:00,39.16,39.2,39.09,39.09,107282.0,35.094,35.1299,35.0313,35.0313,107282.0
2018-04-04 10:35:00,39.08,39.21,39.01,39.17,122079.0,35.0223,35.1388,34.9596,35.103,122079.0
2018-04-04 10:40:00,39.17,39.22,39.14,39.19,61053.0,35.103,35.1478,35.0761,35.1209,61053.0
2018-04-04 10:45:00,39.18,39.36,39.16,39.36,174187.0,35.1119,35.2733,35.094,35.2733,174187.0
2018-04-04 10:50:00,39.36,39.36,39.19,39.19,86441.0,35.2733,35.2733,35.1209,35.1209,86441.0
2018-04-04 10:55:00,39.19,39.3,39.15,39.27,106600.0,35.1209,35.2195,35.0851,35.1926,106600.0
2018-04-04 11:00:00,39.26,39.29,39.18,39.21,62907.0,35.1836,35.2105,35.1119,35.1388,62907.0
2018-04-04 11:05:00,39.21,39.22,39.15,39.22,67127.0,35.1388,35.1478,35.0851,35.1478,67127.0
2018-04-04 11:10:00,39.22,39.25,39.14,39.16,84704.0,35.1478,35.1747,35.0761,35.094,84704.0
2018-04-04 11:15:00,39.17,39.33,39.17,39.29,172169.0,35.103,35.2464,35.103,35.2105,172169.0
2018-04-04 11:20:00,39.29,39.42,39.28,39.4,117548.0,35.2105,35.327,35.2016,35.3091,117548.0
2018-04-04 11:25:00,39.4,39.4,39.27,39.28,219194.0,35.3091,35.3091,35.1926,35.2016,219194.0
2018-04-04 11:30:00,39.27,39.42,39.26,39.35,155077.0,35.1926,35.327,35.1836,35.2643,155077.0
2018-04-04 11:35:00,39.35,39.41,39.32,39.35,92571.0,35.2643,35.3181,35.2374,35.2643,92571.0
2018-04-04 11:40:00,39.34,39.37,39.27,39.3,78737.0,35.2553,35.2822,35.1926,35.2195,78737.0
2018-04-04 11:45:00,39.31,39.41,39.3,39.37,75774.0,35.2284,35.3181,35.2195,35.2822,75774.0
2018-04-04 11:50:00,39.38,39.38,39.3,39.35,69304.0,35.2912,35.2912,35.2195,35.2643,69304.0
2018-04-04 11:55:00,39.36,39.47,39.34,39.47,327818.0,35.2733,35.3718,35.2553,35.3718,327818.0
2018-04-04 12:00:00,39.46,39.49,39.35,39.41,56980.0,35.3629,35.3898,35.2643,35.3181,56980.0
2018-04-04 12:05:00,39.4,39.53,39.39,39.5,43566.0,35.3091,35.4256,35.3001,35.3987,43566.0
2018-04-04 12:10:00,39.51,39.6,39.51,39.56,85456.0,35.4077,35.4883,35.4077,35.4525,85456.0
2018-04-04 12:15:00,39.56,39.6,39.53,39.55,58521.0,35.4525,35.4883,35.4256,35.4435,58521.0
2018-04-04 12:20:00,39.55,39.63,39.5,39.62,78961.0,35.4435,35.5152,35.3987,35.5063,78961.0
2018-04-04 12:25:00,39.62,39.63,39.56,39.6,56287.0,35.5063,35.5152,35.4525,35.4883,56287.0
2018-04-04 12:30:00,39.6,39.61,39.55,39.6,40551.0,35.4883,35.4973,35.4435,35.4883,40551.0
2018-04-04 12:35:00,39.6,39.67,39.57,39.62,39827.0,35.4883,35.5511,35.4615,35.5063,39827.0
2018-04-04 12:40:00,39.62,39.67,39.57,39.64,43129.0,35.5063,35.5511,35.4615,35.5242,43129.0
2018-04-04 12:45:00,39.64,39.67,39.58,39.58,35077.0,35.5242,35.5511,35.4704,35.4704,35077.0
2018-04-04 12:50:00,39.58,39.6,39.54,39.57,37093.0,35.4704,35.4883,35.4346,35.4615,37093.0
2018-04-04 12:55:00,39.57,39.62,39.52,39.52,42261.0,35.4615,35.5063,35.4166,35.4166,42261.0
2018-04-04 13:00:00,39.52,39.54,39.48,39.48,62941.0,35.4166,35.4346,35.3808,35.3808,62941.0
2018-04-04 13:05:00,39.49,39.51,39.43,39.44,29731.0,35.3898,35.4077,35.336,35.3449,29731.0
2018-04-04 13:10:00,39.44,39.46,39.4,39.44,37823.0,35.3449,35.3629,35.3091,35.3449,37823.0
2018-04-04 13:15:00,39.44,39.47,39.38,39.38,55021.0,35.3449,35.3718,35.2912,35.2912,55021.0
2018-04-04 13:20:00,39.38,39.42,39.33,39.34,50461.0,35.2912,35.327,35.2464,35.2553,50461.0
2018-04-04 13:25:00,39.34,39.42,39.28,39.42,52340.0,35.2553,35.327,35.2016,35.327,52340.0
2018-04-04 13:30:00,39.42,39.42,39.35,39.35,36038.0,35.327,35.327,35.2643,35.2643,36038.0
2018-04-04 13:35:00,39.34,39.45,39.34,39.43,28824.0,35.2553,35.3539,35.2553,35.336,28824.0
2018-04-04 13:40:00,39.43,39.51,39.43,39.5,41758.0,35.336,35.4077,35.336,35.3987,41758.0
2018-04-04 13:45:00,39.5,39.5,39.39,39.43,34619.0,35.3987,35.3987,35.3001,35.336,34619.0
2018-04-04 13:50:00,39.43,39.43,39.34,39.36,28252.0,35.336,35.336,35.2553,35.2733,28252.0
2018-04-04 13:55:00,39.37,39.44,39.37,39.44,36124.0,35.2822,35.3449,35.2822,35.3449,36124.0
2018-04-04 14:00:00,39.45,39.51,39.42,39.5,33557.0,35.3539,35.4077,35.327,35.3987,33557.0
2018-04-04 14:05:00,39.51,39.56,39.5,39.55,38764.0,35.4077,35.4525,35.3987,35.4435,38764.0
2018-04-04 14:10:00,39.56,39.59,39.51,39.54,56714.0,35.4525,35.4794,35.4077,35.4346,56714.0
2018-04-04 14:15:00,39.55,39.71,39.55,39.68,160771.0,35.4435,35.5869,35.4435,35.56,160771.0
2018-04-04 14:20:00,39.68,39.73,39.65,39.66,62456.0,35.56,35.6048,35.5331,35.5421,62456.0
2018-04-04 14:25:00,39.66,39.72,39.59,39.69,144454.0,35.5421,35.5959,35.4794,35.569,144454.0
2018-04-04 14:30:00,39.7,39.76,39.68,39.7,68974.0,35.578,35.6317,35.56,35.578,68974.0
2018-04-04 14:35:00,39.7,39.71,39.57,39.61,58872.0,35.578,35.5869,35.4615,35.4973,58872.0
2018-04-04 14:40:00,39.61,39.72,39.57,39.68,62596.0,35.4973,35.5959,35.4615,35.56,62596.0
2018-04-04 14:45:00,39.69,39.72,39.65,39.69,40819.0,35.569,35.5959,35.5331,35.569,40819.0
2018-04-04 14:50:00,39.7,39.74,39.68,39.68,41686.0,35.578,35.6138,35.56,35.56,41686.0
2018-04-04 14:55:00,39.67,39.71,39.65,39.7,63656.0,35.5511,35.5869,35.5331,35.578,63656.0
2018-04-04 15:00:00,39.69,39.75,39.68,39.72,63482.0,35.569,35.6228,35.56,35.5959,63482.0
2018-04-04 15:05:00,39.72,39.78,39.69,39.78,53174.0,35.5959,35.6496,35.569,35.6496,53174.0
2018-04-04 15:10:00,39.78,39.79,39.69,39.69,42044.0,35.6496,35.6586,35.569,35.569,42044.0
2018-04-04 15:15:00,39.69,39.72,39.68,39.71,148661.0,35.569,35.5959,35.56,35.5869,148661.0
2018-04-04 15:20:00,39.71,39.85,39.71,39.83,76228.0,35.5869,35.7124,35.5869,35.6945,76228.0
2018-04-04 15:25:00,39.83,39.91,39.8,39.9,97901.0,35.6945,35.7661,35.6676,35.7572,97901.0
2018-04-04 15:30:00,39.9,39.91,39.82,39.84,89760.0,35.7572,35.7661,35.6855,35.7034,89760.0
2018-04-04 15:35:00,39.84,39.91,39.82,39.9,73975.0,35.7034,35.7661,35.6855,35.7572,73975.0
2018-04-04 15:40:00,39.9,39.91,39.86,39.88,93436.0,35.7572,35.7661,35.7213,35.7393,93436.0
2018-04-04 15:45:00,39.88,39.91,39.85,39.9,179274.0,35.7393,35.7661,35.7124,35.7572,179274.0
2018-04-04 15:50:00,39.9,39.91,39.83,39.88,263754.0,35.7572,35.7661,35.6945,35.7393,263754.0
2018-04-04 15:55:00,39.89,39.89,39.79,39.8,370598.0,35.7482,35.7482,35.6586,35.6676,370598.0
2018-04-05 09:30:00,40.11,40.27,40.02,40.26,171395.0,35.9454,36.0888,35.8647,36.0798,171395.0
2018-04-05 09:35:00,40.26,40.31,40.04,40.05,94813.0,36.0798,36.1246,35.8827,35.8916,94813.0
2018-04-05 09:40:00,40.04,40.26,40.04,40.22,103974.0,35.8827,36.0798,35.8827,36.044,103974.0
2018-04-05 09:45:00,40.21,40.22,40.05,40.09,72155.0,36.035,36.044,35.8916,35.9275,72155.0
2018-04-05 09:50:00,40.08,40.2,40.06,40.17,81489.0,35.9185,36.026,35.9006,35.9992,81489.0
2018-04-05 09:55:00,40.17,40.27,40.14,40.26,78081.0,35.9992,36.0888,35.9723,36.0798,78081.0
2018-04-05 10:00:00,40.26,40.26,40.13,40.14,81113.0,36.0798,36.0798,35.9633,35.9723,81113.0
2018-04-05 10:05:00,40.14,40.21,40.14,40.18,82451.0,35.9723,36.035,35.9723,36.0081,82451.0
2018-04-05 10:10:00,40.19,40.2,40.04,40.11,51925.0,36.0171,36.026,35.8827,35.9454,51925.0
2018-04-05 10:15:00,40.1,40.1,39.95,39.97,54955.0,35.9364,35.9364,35.802,35.8199,54955.0
2018-04-05 10:20:00,39.97,39.98,39.89,39.93,74649.0,35.8199,35.8289,35.7482,35.7841,74649.0
2018-04-05 10:25:00,39.93,39.93,39.84,39.89,48063.0,35.7841,35.7841,35.7034,35.7482,48063.0
2018-04-05 10:30:00,39.89,39.96,39.87,39.92,44673.0,35.7482,35.811,35.7303,35.7751,44673.0
2018-04-05 10:35:00,39.91,39.94,39.86,39.9,33894.0,35.7661,35.793,35.7213,35.7572,33894.0
2018-04-05 10:40:00,39.9,39.94,39.86,39.94,44134.0,35.7572,35.793,35.7213,35.793,44134.0
2018-04-05 10:45:00,39.95,39.96,39.83,39.9,36037.0,35.802,35.811,35.6945,35.7572,36037.0
2018-04-05 10:50:00,39.91,39.93,39.87,39.9,34547.0,35.7661,35.7841,35.7303,35.7572,34547.0
2018-04-05 10:55:00,39.9,39.94,39.86,39.86,46588.0,35.7572,35.793,35.7213,35.7213,46588.0
2018-04-05 11:00:00,39.87,39.95,39.87,39.95,46553.0,35.7303,35.802,35.7303,35.802,46553.0
2018-04-05 11:05:00,39.96,40.05,39.94,40.03,45176.0,35.811,35.8916,35.793,35.8737,45176.0
2018-04-05 11:10:00,40.03,40.05,39.95,39.95,34398.0,35.8737,35.8916,35.802,35.802,34398.0
2018-04-05 11:15:00,39.95,39.97,39.92,39.96,34515.0,35.802,35.8199,35.7751,35.811,34515.0
2018-04-05 11:20:00,39.96,40.03,39.95,40.0,25361.0,35.811,35.8737,35.802,35.8468,25361.0
2018-04-05 11:25:00,40.0,40.05,39.98,40.0,73001.0,35.8468,35.8916,35.8289,35.8468,73001.0
2018-04-05 11:30:00,39.99,40.06,39.98,40.04,38929.0,35.8378,35.9006,35.8289,35.8827,38929.0
2018-04-05 11:35:00,40.03,40.05,40.01,40.02,29795.0,35.8737,35.8916,35.8558,35.8647,29795.0
2018-04-05 11:40:00,40.02,40.04,39.99,40.0,34625.0,35.8647,35.8827,35.8378,35.8468,34625.0
2018-04-05 11:45:00,40.0,40.0,39.93,39.96,30669.0,35.8468,35.8468,35.7841,35.811,30669.0
2018-04-05 11:50:00,39.96,39.99,39.92,39.97,48523.0,35.811,35.8378,35.7751,35.8199,48523.0
2018-04-05 11:55:00,39.97,40.02,39.94,40.01,35646.0,35.8199,35.8647,35.793,35.8558,35646.0
2018-04-05 12:00:00,40.01,40.04,39.99,40.01,53111.0,35.8558,35.8827,35.8378,35.8558,53111.0
2018-04-05 12:05:00,40.01,40.03,39.96,39.98,38636.0,35.8558,35.8737,35.811,35.8289,38636.0
2018-04-05 12:10:00,39.98,39.98,39.93,39.96,52482.0,35.8289,35.8289,35.7841,35.811,52482.0
2018-04-05 12:15:00,39.96,39.96,39.86,39.9,40325.0,35.811,35.811,35.7213,35.7572,40325.0
2018-04-05 12:20:00,39.91,39.92,39.85,39.86,34693.0,35.7661,35.7751,35.7124,35.7213,34693.0
2018-04-05 12:25:00,39.86,39.91,39.84,39.9,32271.0,35.7213,35.7661,35.7034,35.7572,32271.0
2018-04-05 12:30:00,39.91,39.93,39.84,39.9,33602.0,35.7661,35.7841,35.7034,35.7572,33602.0
2018-04-05 12:35:00,39.9,39.92,39.87,39.92,25469.0,35.7572,35.7751,35.7303,35.7751,25469.0
2018-04-05 12:40:00,39.92,39.94,39.86,39.87,28068.0,35.7751,35.793,35.7213,35.7303,28068.0
2018-04-05 12:45:00,39.88,39.94,39.88,39.93,28650.0,35.7393,35.793,35.7393,35.7841,28650.0
2018-04-05 12:50:00,39.94,39.95,39.88,39.91,24595.0,35.793,35.802,35.7393,35.7661,24595.0
2018-04-05 12:55:00,39.91,39.95,39.9,39.92,22100.0,35.7661,35.802,35.7572,35.7751,22100.0
2018-04-05 13:00:00,39.92,39.96,39.91,39.94,41673.0,35.7751,35.811,35.7661,35.793,41673.0
2018-04-05 13:05:00,39.94,39.96,39.9,39.93,30624.0,35.793,35.811,35.7572,35.7841,30624.0
2018-04-05 13:10:00,39.93,39.93,39.85,39.88,34453.0,35.7841,35.7841,35.7124,35.7393,34453.0
2018-04-05 13:15:00,39.87,39.88,39.83,39.84,25531.0,35.7303,35.7393,35.6945,35.7034,25531.0
2018-04-05 13:20:00,39.83,39.85,39.71,39.73,53264.0,35.6945,35.7124,35.5869,35.6048,53264.0
2018-04-05 13:25:00,39.73,39.79,39.73,39.78,32368.0,35.6048,35.6586,35.6048,35.6496,32368.0
2018-04-05 13:30:00,39.77,39.79,39.74,39.75,59151.0,35.6407,35.6586,35.6138,35.6228,59151.0
2018-04-05 13:35:00,39.77,39.81,39.74,39.75,39634.0,35.6407,35.6765,35.6138,35.6228,39634.0
2018-04-05 13:40:00,39.73,39.74,39.61,39.64,45317.0,35.6048,35.6138,35.4973,35.5242,45317.0
2018-04-05 13:45:00,39.63,39.74,39.63,39.72,36210.0,35.5152,35.6138,35.5152,35.5959,36210.0
2018-04-05 13:50:00,39.72,39.79,39.7,39.71,34600.0,35.5959,35.6586,35.578,35.5869,34600.0
2018-04-05 13:55:00,39.72,39.76,39.7,39.75,46152.0,35.5959,35.6317,35.578,35.6228,46152.0
2018-04-05 14:00:00,39.75,39.85,39.73,39.8,45759.0,35.6228,35.7124,35.6048,35.6676,45759.0
2018-04-05 14:05:00,39.8,39.81,39.75,39.77,35285.0,35.6676,35.6765,35.6228,35.6407,35285.0
2018-04-05 14:10:00,39.78,39.81,39.76,39.77,47859.0,35.6496,35.6765,35.6317,35.6407,47859.0
2018-04-05 14:15:00,39.78,39.87,39.75,39.87,37881.0,35.6496,35.7303,35.6228,35.7303,37881.0
2018-04-05 14:20:00,39.88,39.89,39.81,39.83,33245.0,35.7393,35.7482,35.6765,35.6945,33245.0
2018-04-05 14:25:00,39.82,39.86,39.81,39.84,39788.0,35.6855,35.7213,35.6765,35.7034,39788.0
2018-04-05 14:30:00,39.84,39.91,39.83,39.9,38171.0,35.7034,35.7661,35.6945,35.7572,38171.0
2018-04-05 14:35:00,39.9,39.93,39.85,39.85,33622.0,35.7572,35.7841,35.7124,35.7124,33622.0
2018-04-05 14:40:00,39.86,39.91,39.85,39.9,38469.0,35.7213,35.7661,35.7124,35.7572,38469.0
2018-04-05 14:45:00,39.9,39.97,39.9,39.96,35628.0,35.7572,35.8199,35.7572,35.811,35628.0
2018-04-05 14:50:00,39.96,39.99,39.95,39.97,34919.0,35.811,35.8378,35.802,35.8199,34919.0
2018-04-05 14:55:00,39.96,40.0,39.94,40.0,47083.0,35.811,35.8468,35.793,35.8468,47083.0
2018-04-05 15:00:00,40.01,40.02,39.98,39.98,36211.0,35.8558,35.8647,35.8289,35.8289,36211.0
2018-04-05 15:05:00,39.99,40.07,39.98,40.07,30848.0,35.8378,35.9095,35.8289,35.9095,30848.0
2018-04-05 15:10:00,40.06,40.11,40.06,40.08,51988.0,35.9006,35.9454,35.9006,35.9185,51988.0
2018-04-05 15:15:00,40.09,40.11,40.05,40.05,51794.0,35.9275,35.9454,35.8916,35.8916,51794.0
2018-04-05 15:20:00,40.05,40.1,40.04,40.05,50037.0,35.8916,35.9364,35.8827,35.8916,50037.0
2018-04-05 15:25:00,40.06,40.06,40.0,40.06,50683.0,35.9006,35.9006,35.8468,35.9006,50683.0
2018-04-05 15:30:00,40.06,40.06,39.94,39.95,87075.0,35.9006,35.9006,35.793,35.802,87075.0
2018-04-05 15:35:00,39.96,40.0,39.92,39.95,90513.0,35.811,35.8468,35.7751,35.802,90513.0
2018-04-05 15:40:00,39.95,40.1,39.94,40.08,98535.0,35.802,35.9364,35.793,35.9185,98535.0
2018-04-05 15:45:00,40.08,40.13,40.08,40.13,138150.0,35.9185,35.9633,35.9185,35.9633,138150.0
2018-04-05 15:50:00,40.13,40.15,40.09,40.11,137327.0,35.9633,35.9812,35.9275,35.9454,137327.0
2018-04-05 15:55:00,40.1,40.11,40.02,40.03,289087.0,35.9364,35.9454,35.8647,35.8737,289087.0
2018-04-06 09:30:00,39.66,39.86,39.57,39.72,217871.0,35.5421,35.7213,35.4615,35.5959,217871.0
2018-04-06 09:35:00,39.73,39.94,39.72,39.94,84619.0,35.6048,35.793,35.5959,35.793,84619.0
2018-04-06 09:40:00,39.92,39.93,39.73,39.8,59342.0,35.7751,35.7841,35.6048,35.6676,59342.0
2018-04-06 09:45:00,39.8,39.81,39.68,39.8,31350.0,35.6676,35.6765,35.56,35.6676,31350.0
2018-04-06 09:50:00,39.8,39.88,39.78,39.86,39881.0,35.6676,35.7393,35.6496,35.7213,39881.0
2018-04-06 09:55:00,39.86,39.86,39.75,39.76,25613.0,35.7213,35.7213,35.6228,35.6317,25613.0
2018-04-06 10:00:00,39.76,39.81,39.71,39.76,36940.0,35.6317,35.6765,35.5869,35.6317,36940.0
2018-04-06 10:05:00,39.76,39.77,39.63,39.64,36630.0,35.6317,35.6407,35.5152,35.5242,36630.0
2018-04-06 10:10:00,39.65,39.65,39.57,39.6,71651.0,35.5331,35.5331,35.4615,35.4883,71651.0
2018-04-06 10:15:00,39.6,39.69,39.59,39.69,43120.0,35.4883,35.569,35.4794,35.569,43120.0
2018-04-06 10:20:00,39.69,39.71,39.62,39.63,30134.0,35.569,35.5869,35.5063,35.5152,30134.0
2018-04-06 10:25:00,39.63,39.72,39.6,39.62,29695.0,35.5152,35.5959,35.4883,35.5063,29695.0
2018-04-06 10:30:00,39.62,39.66,39.54,39.55,27582.0,35.5063,35.5421,35.4346,35.4435,27582.0
2018-04-06 10:35:00,39.56,39.61,39.53,39.57,28120.0,35.4525,35.4973,35.4256,35.4615,28120.0
2018-04-06 10:40:00,39.58,39.59,39.49,39.5,32497.0,35.4704,35.4794,35.3898,35.3987,32497.0
2018-04-06 10:45:00,39.49,39.5,39.42,39.49,43396.0,35.3898,35.3987,35.327,35.3898,43396.0
2018-04-06 10:50:00,39.48,39.53,39.45,39.47,35295.0,35.3808,35.4256,35.3539,35.3718,35295.0
2018-04-06 10:55:00,39.48,39.54,39.45,39.48,23877.0,35.3808,35.4346,35.3539,35.3808,23877.0
2018-04-06 11:00:00,39.48,39.48,39.36,39.39,31892.0,35.3808,35.3808,35.2733,35.3001,31892.0
2018-04-06 11:05:00,39.4,39.45,39.36,39.44,26848.0,35.3091,35.3539,35.2733,35.3449,26848.0
2018-04-06 11:10:00,39.43,39.5,39.41,39.46,31075.0,35.336,35.3987,35.3181,35.3629,31075.0
2018-04-06 11:15:00,39.45,39.5,39.4,39.43,25771.0,35.3539,35.3987,35.3091,35.336,25771.0
2018-04-06 11:20:00,39.44,39.46,39.32,39.34,33752.0,35.3449,35.3629,35.2374,35.2553,33752.0
2018-04-06 11:25:00,39.35,39.48,39.35,39.48,34804.0,35.2643,35.3808,35.2643,35.3808,34804.0
2018-04-06 11:30:00,39.48,39.6,39.45,39.59,63037.0,35.3808,35.4883,35.3539,35.4794,63037.0
2018-04-06 11:35:00,39.59,39.63,39.53,39.62,37749.0,35.4794,35.5152,35.4256,35.5063,37749.0
2018-04-06 11:40:00,39.62,39.64,39.57,39.58,27820.0,35.5063,35.5242,35.4615,35.4704,27820.0
2018-04-06 11:45:00,39.57,39.58,39.51,39.53,24973.0,35.4615,35.4704,35.4077,35.4256,24973.0
2018-04-06 11:50:00,39.52,39.61,39.5,39.59,28762.0,35.4166,35.4973,35.3987,35.4794,28762.0
2018-04-06 11:55:00,39.59,39.67,39.58,39.63,41047.0,35.4794,35.5511,35.4704,35.5152,41047.0
2018-04-06 12:00:00,39.62,39.63,39.55,39.55,27530.0,35.5063,35.5152,35.4435,35.4435,27530.0
2018-04-06 12:05:00,39.55,39.63,39.54,39.6,32279.0,35.4435,35.5152,35.4346,35.4883,32279.0
2018-04-06 12:10:00,39.6,39.6,39.51,39.53,31169.0,35.4883,35.4883,35.4077,35.4256,31169.0
2018-04-06 12:15:00,39.54,39.55,39.49,39.49,34819.0,35.4346,35.4435,35.3898,35.3898,34819.0
2018-04-06 12:20:00,39.49,39.54,39.48,39.51,55298.0,35.3898,35.4346,35.3808,35.4077,55298.0
2018-04-06 12:25:00,39.52,39.53,39.47,39.49,38635.0,35.4166,35.4256,35.3718,35.3898,38635.0
2018-04-06 12:30:00,39.49,39.55,39.46,39.5,31615.0,35.3898,35.4435,35.3629,35.3987,31615.0
2018-04-06 12:35:00,39.5,39.57,39.46,39.56,35960.0,35.3987,35.4615,35.3629,35.4525,35960.0
2018-04-06 12:40:00,39.56,39.63,39.56,39.59,36423.0,35.4525,35.5152,35.4525,35.4794,36423.0
2018-04-06 12:45:00,39.59,39.61,39.54,39.6,23046.0,35.4794,35.4973,35.4346,35.4883,23046.0
2018-04-06 12:50:00,39.6,39.61,39.55,39.6,31788.0,35.4883,35.4973,35.4435,35.4883,31788.0
2018-04-06 12:55:00,39.6,39.65,39.59,39.63,34759.0,35.4883,35.5331,35.4794,35.5152,34759.0
2018-04-06 13:00:00,39.62,39.62,39.54,39.55,27195.0,35.5063,35.5063,35.4346,35.4435,27195.0
2018-04-06 13:05:00,39.55,39.56,39.48,39.5,40954.0,35.4435,35.4525,35.3808,35.3987,40954.0
2018-04-06 13:10:00,39.5,39.53,39.45,39.47,32272.0,35.3987,35.4256,35.3539,35.3718,32272.0
2018-04-06 13:15:00,39.47,39.49,39.43,39.47,37530.0,35.3718,35.3898,35.336,35.3718,37530.0
2018-04-06 13:20:00,39.47,39.52,39.45,39.48,34916.0,35.3718,35.4166,35.3539,35.3808,34916.0
2018-04-06 13:25:00,39.48,39.59,39.48,39.56,29684.0,35.3808,35.4794,35.3808,35.4525,29684.0
2018-04-06 13:30:00,39.55,39.59,39.45,39.45,34532.0,35.4435,35.4794,35.3539,35.3539,34532.0
2018-04-06 13:35:00,39.46,39.5,39.41,39.41,45332.0,35.3629,35.3987,35.3181,35.3181,45332.0
2018-04-06 13:40:00,39.41,39.44,39.37,39.4,44802.0,35.3181,35.3449,35.2822,35.3091,44802.0
2018-04-06 13:45:00,39.4,39.41,39.28,39.29,50220.0,35.3091,35.3181,35.2016,35.2105,50220.0
2018-04-06 13:50:00,39.3,39.32,39.22,39.24,54292.0,35.2195,35.2374,35.1478,35.1657,54292.0
2018-04-06 13:55:00,39.24,39.32,39.19,39.2,28655.0,35.1657,35.2374,35.1209,35.1299,28655.0
2018-04-06 14:00:00,39.19,39.25,39.17,39.19,48678.0,35.1209,35.1747,35.103,35.1209,48678.0
2018-04-06 14:05:00,39.19,39.21,39.13,39.19,45494.0,35.1209,35.1388,35.0671,35.1209,45494.0
2018-04-06 14:10:00,39.19,39.27,39.18,39.25,42814.0,35.1209,35.1926,35.1119,35.1747,42814.0
2018-04-06 14:15:00,39.24,39.26,39.16,39.16,42175.0,35.1657,35.1836,35.094,35.094,42175.0
2018-04-06 14:20:00,39.17,39.25,39.13,39.14,42294.0,35.103,35.1747,35.0671,35.0761,42294.0
2018-04-06 14:25:00,39.14,39.15,39.08,39.12,48131.0,35.0761,35.0851,35.0223,35.0582,48131.0
2018-04-06 14:30:00,39.11,39.19,39.06,39.06,43462.0,35.0492,35.1209,35.0044,35.0044,43462.0
2018-04-06 14:35:00,39.06,39.12,39.06,39.07,83675.0,35.0044,35.0582,35.0044,35.0134,83675.0
2018-04-06 14:40:00,39.07,39.21,39.04,39.16,71193.0,35.0134,35.1388,34.9865,35.094,71193.0
2018-04-06 14:45:00,39.16,39.19,39.11,39.16,49923.0,35.094,35.1209,35.0492,35.094,49923.0
2018-04-06 14:50:00,39.16,39.16,39.05,39.11,52134.0,35.094,35.094,34.9954,35.0492,52134.0
2018-04-06 14:55:00,39.1,39.11,39.01,39.07,51460.0,35.0403,35.0492,34.9596,35.0134,51460.0
2018-04-06 15:00:00,39.07,39.18,39.03,39.03,55112.0,35.0134,35.1119,34.9775,34.9775,55112.0
2018-04-06 15:05:00,39.03,39.1,39.0,39.09,66402.0,34.9775,35.0403,34.9506,35.0313,66402.0
2018-04-06 15:10:00,39.09,39.19,39.06,39.19,70784.0,35.0313,35.1209,35.0044,35.1209,70784.0
2018-04-06 15:15:00,39.2,39.2,39.13,39.13,53608.0,35.1299,35.1299,35.0671,35.0671,53608.0
2018-04-06 15:20:00,39.13,39.23,39.12,39.17,57877.0,35.0671,35.1568,35.0582,35.103,57877.0
2018-04-06 15:25:00,39.18,39.18,39.08,39.09,62433.0,35.1119,35.1119,35.0223,35.0313,62433.0
2018-04-06 15:30:00,39.09,39.2,39.07,39.18,61720.0,35.0313,35.1299,35.0134,35.1119,61720.0
2018-04-06 15:35:00,39.19,39.22,39.12,39.19,76924.0,35.1209,35.1478,35.0582,35.1209,76924.0
2018-04-06 15:40:00,39.19,39.23,39.17,39.2,90117.0,35.1209,35.1568,35.103,35.1299,90117.0
2018-04-06 15:45:00,39.19,39.22,39.07,39.09,147217.0,35.1209,35.1478,35.0134,35.0313,147217.0
2018-04-06 15:50:00,39.08,39.27,39.08,39.2,165265.0,35.0223,35.1926,35.0223,35.1299,165265.0
2018-04-06 15:55:00,39.2,39.21,39.07,39.09,312307.0,35.1299,35.1388,35.0134,35.0313,312307.0
2018-04-09 09:30:00,39.21,39.23,39.11,39.14,154452.0,35.1388,35.1568,35.0492,35.0761,154452.0
2018-04-09 09:35:00,39.14,39.16,38.96,39.02,166256.0,35.0761,35.094,34.9148,34.9686,166256.0
2018-04-09 09:40:00,39.02,39.11,39.01,39.1,58323.0,34.9686,35.0492,34.9596,35.0403,58323.0
2018-04-09 09:45:00,39.11,39.25,39.1,39.24,98716.0,35.0492,35.1747,35.0403,35.1657,98716.0
2018-04-09 09:50:00,39.23,39.32,39.21,39.29,53553.0,35.1568,35.2374,35.1388,35.2105,53553.0
2018-04-09 09:55:00,39.29,39.33,39.26,39.29,59879.0,35.2105,35.2464,35.1836,35.2105,59879.0
2018-04-09 10:00:00,39.28,39.35,39.27,39.31,50191.0,35.2016,35.2643,35.1926,35.2284,50191.0
2018-04-09 10:05:00,39.31,39.36,39.27,39.27,57379.0,35.2284,35.2733,35.1926,35.1926,57379.0
2018-04-09 10:10:00,39.28,39.32,39.23,39.23,48920.0,35.2016,35.2374,35.1568,35.1568,48920.0
2018-04-09 10:15:00,39.23,39.37,39.23,39.27,45163.0,35.1568,35.2822,35.1568,35.1926,45163.0
2018-04-09 10:20:00,39.27,39.31,39.25,39.3,42060.0,35.1926,35.2284,35.1747,35.2195,42060.0
2018-04-09 10:25:00,39.31,39.37,39.28,39.3,67742.0,35.2284,35.2822,35.2016,35.2195,67742.0
2018-04-09 10:30:00,39.3,39.38,39.29,39.31,59110.0,35.2195,35.2912,35.2105,35.2284,59110.0
2018-04-09 10:35:00,39.31,39.36,39.29,39.29,46144.0,35.2284,35.2733,35.2105,35.2105,46144.0
2018-04-09 10:40:00,39.3,39.33,39.27,39.27,79221.0,35.2195,35.2464,35.1926,35.1926,79221.0
2018-04-09 10:45:00,39.28,39.33,39.26,39.29,56411.0,35.2016,35.2464,35.1836,35.2105,56411.0
2018-04-09 10:50:00,39.3,39.37,39.29,39.33,55087.0,35.2195,35.2822,35.2105,35.2464,55087.0
2018-04-09 10:55:00,39.33,39.38,39.31,39.34,41341.0,35.2464,35.2912,35.2284,35.2553,41341.0
2018-04-09 11:00:00,39.34,39.35,39.29,39.34,36285.0,35.2553,35.2643,35.2105,35.2553,36285.0
2018-04-09 11:05:00,39.34,39.35,39.25,39.28,37254.0,35.2553,35.2643,35.1747,35.2016,37254.0
2018-04-09 11:10:00,39.28,39.34,39.28,39.34,37760.0,35.2016,35.2553,35.2016,35.2553,37760.0
2018-04-09 11:15:00,39.34,39.39,39.33,39.36,37442.0,35.2553,35.3001,35.2464,35.2733,37442.0
2018-04-09 11:20:00,39.35,39.4,39.34,39.36,32629.0,35.2643,35.3091,35.2553,35.2733,32629.0
2018-04-09 11:25:00,39.35,39.41,39.35,39.38,48446.0,35.2643,35.3181,35.2643,35.2912,48446.0
2018-04-09 11:30:00,39.39,39.46,39.38,39.43,49435.0,35.3001,35.3629,35.2912,35.336,49435.0
2018-04-09 11:35:00,39.43,39.46,39.41,39.41,41835.0,35.336,35.3629,35.3181,35.3181,41835.0
2018-04-09 11:40:00,39.4,39.47,39.4,39.43,29205.0,35.3091,35.3718,35.3091,35.336,29205.0
2018-04-09 11:45:00,39.43,39.51,39.43,39.5,43178.0,35.336,35.4077,35.336,35.3987,43178.0
2018-04-09 11:50:00,39.51,39.53,39.46,39.49,41907.0,35.4077,35.4256,35.3629,35.3898,41907.0
2018-04-09 11:55:00,39.5,39.55,39.46,39.52,58588.0,35.3987,35.4435,35.3629,35.4166,58588.0
2018-04-09 12:00:00,39.52,39.52,39.44,39.44,67963.0,35.4166,35.4166,35.3449,35.3449,67963.0
2018-04-09 12:05:00,39.44,39.53,39.42,39.5,181126.0,35.3449,35.4256,35.327,35.3987,181126.0
2018-04-09 12:10:00,39.49,39.52,39.47,39.5,50664.0,35.3898,35.4166,35.3718,35.3987,50664.0
2018-04-09 12:15:00,39.5,39.53,39.43,39.44,41119.0,35.3987,35.4256,35.336,35.3449,41119.0
2018-04-09 12:20:00,39.45,39.45,39.38,39.43,43039.0,35.3539,35.3539,35.2912,35.336,43039.0
2018-04-09 12:25:00,39.42,39.43,39.39,39.4,32507.0,35.327,35.336,35.3001,35.3091,32507.0
2018-04-09 12:30:00,39.39,39.4,39.34,39.38,45677.0,35.3001,35.3091,35.2553,35.2912,45677.0
2018-04-09 12:35:00,39.38,39.44,39.37,39.38,37894.0,35.2912,35.3449,35.2822,35.2912,37894.0
2018-04-09 12:40:00,39.37,39.39,39.33,39.38,29006.0,35.2822,35.3001,35.2464,35.2912,29006.0
2018-04-09 12:45:00,39.38,39.4,39.34,39.39,35375.0,35.2912,35.3091,35.2553,35.3001,35375.0
2018-04-09 12:50:00,39.39,39.43,39.39,39.41,57801.0,35.3001,35.336,35.3001,35.3181,57801.0
2018-04-09 12:55:00,39.41,39.41,39.33,39.36,47290.0,35.3181,35.3181,35.2464,35.2733,47290.0
2018-04-09 13:00:00,39.36,39.46,39.36,39.43,32472.0,35.2733,35.3629,35.2733,35.336,32472.0
2018-04-09 13:05:00,39.44,39.48,39.43,39.44,48519.0,35.3449,35.3808,35.336,35.3449,48519.0
2018-04-09 13:10:00,39.45,39.46,39.38,39.38,32042.0,35.3539,35.3629,35.2912,35.2912,32042.0
2018-04-09 13:15:00,39.38,39.42,39.37,39.4,21673.0,35.2912,35.327,35.2822,35.3091,21673.0
2018-04-09 13:20:00,39.4,39.4,39.35,39.38,38507.0,35.3091,35.3091,35.2643,35.2912,38507.0
2018-04-09 13:25:00,39.38,39.43,39.36,39.42,35992.0,35.2912,35.336,35.2733,35.327,35992.0
2018-04-09 13:30:00,39.42,39.47,39.41,39.44,36386.0,35.327,35.3718,35.3181,35.3449,36386.0
2018-04-09 13:35:00,39.44,39.44,39.37,39.42,28992.0,35.3449,35.3449,35.2822,35.327,28992.0
2018-04-09 13:40:00,39.41,39.42,39.35,39.38,26770.0,35.3181,35.327,35.2643,35.2912,26770.0
2018-04-09 13:45:00,39.37,39.4,39.35,39.38,35072.0,35.2822,35.3091,35.2643,35.2912,35072.0
2018-04-09 13:50:00,39.38,39.43,39.38,39.41,28800.0,35.2912,35.336,35.2912,35.3181,28800.0
2018-04-09 13:55:00,39.41,39.44,39.4,39.41,26136.0,35.3181,35.3449,35.3091,35.3181,26136.0
2018-04-09 14:00:00,39.42,39.44,39.39,39.39,34772.0,35.327,35.3449,35.3001,35.3001,34772.0
2018-04-09 14:05:00,39.39,39.39,39.32,39.34,38351.0,35.3001,35.3001,35.2374,35.2553,38351.0
2018-04-09 14:10:00,39.34,39.37,39.31,39.36,43347.0,35.2553,35.2822,35.2284,35.2733,43347.0
2018-04-09 14:15:00,39.36,39.41,39.34,39.39,45568.0,35.2733,35.3181,35.2553,35.3001,45568.0
2018-04-09 14:20:00,39.38,39.38,39.24,39.27,46439.0,35.2912,35.2912,35.1657,35.1926,46439.0
2018-04-09 14:25:00,39.28,39.29,39.23,39.28,59545.0,35.2016,35.2105,35.1568,35.2016,59545.0
2018-04-09 14:30:00,39.28,39.35,39.26,39.31,48074.0,35.2016,35.2643,35.1836,35.2284,48074.0
2018-04-09 14:35:00,39.3,39.31,39.24,39.27,54450.0,35.2195,35.2284,35.1657,35.1926,54450.0
2018-04-09 14:40:00,39.27,39.27,39.17,39.18,53575.0,35.1926,35.1926,35.103,35.1119,53575.0
2018-04-09 14:45:00,39.19,39.23,39.17,39.19,57376.0,35.1209,35.1568,35.103,35.1209,57376.0
2018-04-09 14:50:00,39.19,39.21,39.14,39.17,44707.0,35.1209,35.1388,35.0761,35.103,44707.0
2018-04-09 14:55:00,39.17,39.23,39.16,39.22,45614.0,35.103,35.1568,35.094,35.1478,45614.0
2018-04-09 15:00:00,39.21,39.22,39.17,39.19,46122.0,35.1388,35.1478,35.103,35.1209,46122.0
2018-04-09 15:05:00,39.2,39.2,39.15,39.18,54545.0,35.1299,35.1299,35.0851,35.1119,54545.0
2018-04-09 15:10:00,39.18,39.19,39.09,39.1,81652.0,35.1119,35.1209,35.0313,35.0403,81652.0
2018-04-09 15:15:00,39.1,39.1,38.97,38.98,96967.0,35.0403,35.0403,34.9237,34.9327,96967.0
2018-04-09 15:20:00,38.98,38.99,38.93,38.98,99452.0,34.9327,34.9417,34.8879,34.9327,99452.0
2018-04-09 15:25:00,38.98,39.04,38.98,39.03,87519.0,34.9327,34.9865,34.9327,34.9775,87519.0
2018-04-09 15:30:00,39.03,39.09,39.01,39.01,160077.0,34.9775,35.0313,34.9596,34.9596,160077.0
2018-04-09 15:35:00,39.02,39.07,39.0,39.04,107411.0,34.9686,35.0134,34.9506,34.9865,107411.0
2018-04-09 15:40:00,39.04,39.04,38.97,39.02,100879.0,34.9865,34.9865,34.9237,34.9686,100879.0
2018-04-09 15:45:00,39.02,39.06,38.95,38.96,131230.0,34.9686,35.0044,34.9058,34.9148,131230.0
2018-04-09 15:50:00,38.96,39.0,38.94,38.98,163777.0,34.9148,34.9506,34.8969,34.9327,163777.0
2018-04-09 15:55:00,38.98,38.99,38.82,38.88,387345.0,34.9327,34.9417,34.7893,34.8431,387345.0
2018-04-10 09:30:00,39.3,39.38,39.25,39.32,136633.0,35.2195,35.2912,35.1747,35.2374,136633.0
2018-04-10 09:35:00,39.32,39.41,39.28,39.37,84537.0,35.2374,35.3181,35.2016,35.2822,84537.0
2018-04-10 09:40:00,39.37,39.4,39.19,39.2,96670.0,35.2822,35.3091,35.1209,35.1299,96670.0
2018-04-10 09:45:00,39.21,39.29,39.2,39.27,58349.0,35.1388,35.2105,35.1299,35.1926,58349.0
2018-04-10 09:50:00,39.27,39.31,39.17,39.18,135864.0,35.1926,35.2284,35.103,35.1119,135864.0
2018-04-10 09:55:00,39.19,39.24,39.14,39.23,70670.0,35.1209,35.1657,35.0761,35.1568,70670.0
2018-04-10 10:00:00,39.23,39.32,39.23,39.3,68086.0,35.1568,35.2374,35.1568,35.2195,68086.0
2018-04-10 10:05:00,39.29,39.29,39.2,39.23,64771.0,35.2105,35.2105,35.1299,35.1568,64771.0
2018-04-10 10:10:00,39.22,39.34,39.16,39.34,63133.0,35.1478,35.2553,35.094,35.2553,63133.0
2018-04-10 10:15:00,39.34,39.37,39.3,39.36,52407.0,35.2553,35.2822,35.2195,35.2733,52407.0
2018-04-10 10:20:00,39.36,39.45,39.33,39.44,127478.0,35.2733,35.3539,35.2464,35.3449,127478.0
2018-04-10 10:25:00,39.45,39.48,39.4,39.45,73654.0,35.3539,35.3808,35.3091,35.3539,73654.0
2018-04-10 10:30:00,39.45,39.5,39.45,39.47,60901.0,35.3539,35.3987,35.3539,35.3718,60901.0
2018-04-10 10:35:00,39.46,39.58,39.45,39.54,78246.0,35.3629,35.4704,35.3539,35.4346,78246.0
2018-04-10 10:40:00,39.54,39.61,39.53,39.6,68345.0,35.4346,35.4973,35.4256,35.4883,68345.0
2018-04-10 10:45:00,39.6,39.67,39.6,39.6,75023.0,35.4883,35.5511,35.4883,35.4883,75023.0
2018-04-10 10:50:00,39.61,39.61,39.53,39.54,75149.0,35.4973,35.4973,35.4256,35.4346,75149.0
2018-04-10 10:55:00,39.55,39.57,39.49,39.56,66533.0,35.4435,35.4615,35.3898,35.4525,66533.0
2018-04-10 11:00:00,39.56,39.66,39.56,39.58,57265.0,35.4525,35.5421,35.4525,35.4704,57265.0
2018-04-10 11:05:00,39.57,39.58,39.5,39.55,68957.0,35.4615,35.4704,35.3987,35.4435,68957.0
2018-04-10 11:10:00,39.54,39.59,39.53,39.58,64520.0,35.4346,35.4794,35.4256,35.4704,64520.0
2018-04-10 11:15:00,39.58,39.61,39.55,39.57,81241.0,35.4704,35.4973,35.4435,35.4615,81241.0
2018-04-10 11:20:00,39.58,39.65,39.57,39.65,59894.0,35.4704,35.5331,35.4615,35.5331,59894.0
2018-04-10 11:25:00,39.64,39.67,39.55,39.58,72695.0,35.5242,35.5511,35.4435,35.4704,72695.0
2018-04-10 11:30:00,39.58,39.66,39.58,39.64,50587.0,35.4704,35.5421,35.4704,35.5242,50587.0
2018-04-10 11:35:00,39.63,39.67,39.62,39.66,60246.0,35.5152,35.5511,35.5063,35.5421,60246.0
2018-04-10 11:40:00,39.66,39.73,39.59,39.59,88711.0,35.5421,35.6048,35.4794,35.4794,88711.0
2018-04-10 11:45:00,39.59,39.59,39.47,39.53,60709.0,35.4794,35.4794,35.3718,35.4256,60709.0
2018-04-10 11:50:00,39.53,39.58,39.48,39.58,45635.0,35.4256,35.4704,35.3808,35.4704,45635.0
2018-04-10 11:55:00,39.59,39.63,39.58,39.61,52589.0,35.4794,35.5152,35.4704,35.4973,52589.0
2018-04-10 12:00:00,39.61,39.64,39.56,39.58,50868.0,35.4973,35.5242,35.4525,35.4704,50868.0
2018-04-10 12:05:00,39.6,39.64,39.58,39.64,39427.0,35.4883,35.5242,35.4704,35.5242,39427.0
2018-04-10 12:10:00,39.64,39.66,39.56,39.56,44804.0,35.5242,35.5421,35.4525,35.4525,44804.0
2018-04-10 12:15:00,39.56,39.58,39.52,39.56,35400.0,35.4525,35.4704,35.4166,35.4525,35400.0
2018-04-10 12:20:00,39.55,39.57,39.51,39.52,35204.0,35.4435,35.4615,35.4077,35.4166,35204.0
2018-04-10 12:25:00,39.52,39.52,39.36,39.49,90820.0,35.4166,35.4166,35.2733,35.3898,90820.0
2018-04-10 12:30:00,39.49,39.63,39.48,39.59,68513.0,35.3898,35.5152,35.3808,35.4794,68513.0
2018-04-10 12:35:00,39.59,39.64,39.57,39.64,39830.0,35.4794,35.5242,35.4615,35.5242,39830.0
2018-04-10 12:40:00,39.63,39.64,39.57,39.61,37743.0,35.5152,35.5242,35.4615,35.4973,37743.0
2018-04-10 12:45:00,39.62,39.65,39.53,39.64,45015.0,35.5063,35.5331,35.4256,35.5242,45015.0
2018-04-10 12:50:00,39.64,39.64,39.56,39.59,37654.0,35.5242,35.5242,35.4525,35.4794,37654.0
2018-04-10 12:55:00,39.6,39.64,39.59,39.61,55157.0,35.4883,35.5242,35.4794,35.4973,55157.0
2018-04-10 13:00:00,39.61,39.69,39.58,39.66,83226.0,35.4973,35.569,35.4704,35.5421,83226.0
2018-04-10 13:05:00,39.66,39.66,39.5,39.51,126838.0,35.5421,35.5421,35.3987,35.4077,126838.0
2018-04-10 13:10:00,39.51,39.53,39.49,39.5,79664.0,35.4077,35.4256,35.3898,35.3987,79664.0
2018-04-10 13:15:00,39.5,39.51,39.41,39.42,66201.0,35.3987,35.4077,35.3181,35.327,66201.0
2018-04-10 13:20:00,39.42,39.54,39.41,39.52,32038.0,35.327,35.4346,35.3181,35.4166,32038.0
2018-04-10 13:25:00,39.52,39.58,39.5,39.56,25544.0,35.4166,35.4704,35.3987,35.4525,25544.0
2018-04-10 13:30:00,39.55,39.64,39.52,39.64,38463.0,35.4435,35.5242,35.4166,35.5242,38463.0
2018-04-10 13:35:00,39.64,39.65,39.61,39.63,29428.0,35.5242,35.5331,35.4973,35.5152,29428.0
2018-04-10 13:40:00,39.62,39.62,39.55,39.55,27761.0,35.5063,35.5063,35.4435,35.4435,27761.0
2018-04-10 13:45:00,39.55,39.57,39.49,39.55,30910.0,35.4435,35.4615,35.3898,35.4435,30910.0
2018-04-10 13:50:00,39.56,39.61,39.53,39.61,49464.0,35.4525,35.4973,35.4256,35.4973,49464.0
2018-04-10 13:55:00,39.61,39.67,39.59,39.66,47022.0,35.4973,35.5511,35.4794,35.5421,47022.0
2018-04-10 14:00:00,39.67,39.68,39.61,39.64,40819.0,35.5511,35.56,35.4973,35.5242,40819.0
2018-04-10 14:05:00,39.64,39.66,39.6,39.64,68792.0,35.5242,35.5421,35.4883,35.5242,68792.0
2018-04-10 14:10:00,39.64,39.68,39.59,39.61,49865.0,35.5242,35.56,35.4794,35.4973,49865.0
2018-04-10 14:15:00,39.6,39.62,39.55,39.56,37996.0,35.4883,35.5063,35.4435,35.4525,37996.0
2018-04-10 14:20:00,39.56,39.59,39.53,39.57,49190.0,35.4525,35.4794,35.4256,35.4615,49190.0
2018-04-10 14:25:00,39.57,39.59,39.52,39.54,42490.0,35.4615,35.4794,35.4166,35.4346,42490.0
2018-04-10 14:30:00,39.54,39.61,39.52,39.6,33019.0,35.4346,35.4973,35.4166,35.4883,33019.0
2018-04-10 14:35:00,39.6,39.61,39.47,39.52,54094.0,35.4883,35.4973,35.3718,35.4166,54094.0
2018-04-10 14:40:00,39.52,39.53,39.44,39.52,62332.0,35.4166,35.4256,35.3449,35.4166,62332.0
2018-04-10 14:45:00,39.52,39.58,39.5,39.54,53028.0,35.4166,35.4704,35.3987,35.4346,53028.0
2018-04-10 14:50:00,39.53,39.59,39.51,39.57,45005.0,35.4256,35.4794,35.4077,35.4615,45005.0
2018-04-10 14:55:00,39.56,39.65,39.55,39.64,58219.0,35.4525,35.5331,35.4435,35.5242,58219.0
2018-04-10 15:00:00,39.65,39.69,39.63,39.66,104057.0,35.5331,35.569,35.5152,35.5421,104057.0
2018-04-10 15:05:00,39.67,39.8,39.66,39.78,68342.0,35.5511,35.6676,35.5421,35.6496,68342.0
2018-04-10 15:10:00,39.79,39.82,39.76,39.78,69065.0,35.6586,35.6855,35.6317,35.6496,69065.0
2018-04-10 15:15:00,39.78,39.81,39.73,39.79,77404.0,35.6496,35.6765,35.6048,35.6586,77404.0
2018-04-10 15:20:00,39.79,39.81,39.66,39.66,79412.0,35.6586,35.6765,35.5421,35.5421,79412.0
2018-04-10 15:25:00,39.66,39.71,39.6,39.69,76528.0,35.5421,35.5869,35.4883,35.569,76528.0
2018-04-10 15:30:00,39.69,39.71,39.65,39.68,98032.0,35.569,35.5869,35.5331,35.56,98032.0
2018-04-10 15:35:00,39.68,39.72,39.66,39.71,91671.0,35.56,35.5959,35.5421,35.5869,91671.0
2018-04-10 15:40:00,39.71,39.72,39.64,39.65,98398.0,35.5869,35.5959,35.5242,35.5331,98398.0
2018-04-10 15:45:00,39.65,39.71,39.64,39.67,148091.0,35.5331,35.5869,35.5242,35.5511,148091.0
2018-04-10 15:50:00,39.67,39.69,39.59,39.59,197730.0,35.5511,35.569,35.4794,35.4794,197730.0
2018-04-10 15:55:00,39.59,39.6,39.55,39.59,302251.0,35.4794,35.4883,35.4435,35.4794,302251.0
2018-04-11 09:30:00,40.33,40.47,40.21,40.47,334875.0,36.1425,36.268,36.035,36.268,334875.0
2018-04-11 09:35:00,40.46,40.63,40.41,40.47,207801.0,36.259,36.4114,36.2142,36.268,207801.0
2018-04-11 09:40:00,40.46,40.62,40.4,40.61,182650.0,36.259,36.4024,36.2053,36.3935,182650.0
2018-04-11 09:45:00,40.61,40.68,40.41,40.68,227755.0,36.3935,36.4562,36.2142,36.4562,227755.0
2018-04-11 09:50:00,40.69,40.78,40.66,40.73,136656.0,36.4652,36.5458,36.4383,36.501,136656.0
2018-04-11 09:55:00,40.74,40.86,40.71,40.85,106765.0,36.51,36.6175,36.4831,36.6085,106765.0
2018-04-11 10:00:00,40.85,40.94,40.8,40.92,186481.0,36.6085,36.6892,36.5637,36.6713,186481.0
2018-04-11 10:05:00,40.92,40.92,40.82,40.9,141548.0,36.6713,36.6713,36.5817,36.6534,141548.0
2018-04-11 10:10:00,40.9,40.98,40.88,40.95,155437.0,36.6534,36.725,36.6354,36.6982,155437.0
2018-04-11 10:15:00,40.95,41.0,40.92,40.97,283901.0,36.6982,36.743,36.6713,36.7161,283901.0
2018-04-11 10:20:00,40.98,40.99,40.87,40.96,149333.0,36.725,36.734,36.6265,36.7071,149333.0
2018-04-11 10:25:00,40.95,41.05,40.93,41.01,154127.0,36.6982,36.7878,36.6802,36.7519,154127.0
2018-04-11 10:30:00,41.01,41.09,40.96,40.96,147387.0,36.7519,36.8236,36.7071,36.7071,147387.0
2018-04-11 10:35:00,40.96,40.96,40.82,40.86,122246.0,36.7071,36.7071,36.5817,36.6175,122246.0
2018-04-11 10:40:00,40.86,40.86,40.62,40.63,343477.0,36.6175,36.6175,36.4024,36.4114,343477.0
2018-04-11 10:45:00,40.63,40.64,40.43,40.52,337431.0,36.4114,36.4204,36.2322,36.3128,337431.0
2018-04-11 10:50:00,40.52,40.57,40.48,40.54,146783.0,36.3128,36.3576,36.277,36.3307,146783.0
2018-04-11 10:55:00,40.55,40.6,40.52,40.53,238931.0,36.3397,36.3845,36.3128,36.3218,238931.0
2018-04-11 11:00:00,40.52,40.53,40.44,40.46,95102.0,36.3128,36.3218,36.2411,36.259,95102.0
2018-04-11 11:05:00,40.47,40.5,40.41,40.46,64652.0,36.268,36.2949,36.2142,36.259,64652.0
2018-04-11 11:10:00,40.46,40.5,40.41,40.48,71929.0,36.259,36.2949,36.2142,36.277,71929.0
2018-04-11 11:15:00,40.49,40.54,40.47,40.51,60437.0,36.2859,36.3307,36.268,36.3038,60437.0
2018-04-11 11:20:00,40.51,40.55,40.46,40.53,62920.0,36.3038,36.3397,36.259,36.3218,62920.0
2018-04-11 11:25:00,40.54,40.6,40.51,40.52,45460.0,36.3307,36.3845,36.3038,36.3128,45460.0
2018-04-11 11:30:00,40.53,40.55,40.48,40.51,69482.0,36.3218,36.3397,36.277,36.3038,69482.0
2018-04-11 11:35:00,40.52,40.52,40.43,40.46,85482.0,36.3128,36.3128,36.2322,36.259,85482.0
2018-04-11 11:40:00,40.46,40.52,40.45,40.47,49472.0,36.259,36.3128,36.2501,36.268,49472.0
2018-04-11 11:45:00,40.47,40.53,40.46,40.52,54655.0,36.268,36.3218,36.259,36.3128,54655.0
2018-04-11 11:50:00,40.52,40.65,40.49,40.63,94847.0,36.3128,36.4293,36.2859,36.4114,94847.0
2018-04-11 11:55:00,40.64,40.66,40.56,40.59,67244.0,36.4204,36.4383,36.3487,36.3755,67244.0
2018-04-11 12:00:00,40.58,40.73,40.58,40.66,84216.0,36.3666,36.501,36.3666,36.4383,84216.0
2018-04-11 12:05:00,40.66,40.7,40.62,40.64,51011.0,36.4383,36.4741,36.4024,36.4204,51011.0
2018-04-11 12:10:00,40.63,40.71,40.62,40.66,54776.0,36.4114,36.4831,36.4024,36.4383,54776.0
2018-04-11 12:15:00,40.65,40.7,40.63,40.68,78056.0,36.4293,36.4741,36.4114,36.4562,78056.0
2018-04-11 12:20:00,40.69,40.73,40.66,40.72,80067.0,36.4652,36.501,36.4383,36.492,80067.0
2018-04-11 12:25:00,40.72,40.8,40.71,40.8,116588.0,36.492,36.5637,36.4831,36.5637,116588.0
2018-04-11 12:30:00,40.8,40.82,40.74,40.75,48681.0,36.5637,36.5817,36.51,36.5189,48681.0
2018-04-11 12:35:00,40.75,40.78,40.73,40.76,116089.0,36.5189,36.5458,36.501,36.5279,116089.0
2018-04-11 12:40:00,40.76,40.78,40.73,40.75,49537.0,36.5279,36.5458,36.501,36.5189,49537.0
2018-04-11 12:45:00,40.76,40.76,40.69,40.72,60814.0,36.5279,36.5279,36.4652,36.492,60814.0
2018-04-11 12:50:00,40.71,40.74,40.61,40.66,47898.0,36.4831,36.51,36.3935,36.4383,47898.0
2018-04-11 12:55:00,40.66,40.75,40.66,40.72,105833.0,36.4383,36.5189,36.4383,36.492,105833.0
2018-04-11 13:00:00,40.72,40.75,40.69,40.74,61860.0,36.492,36.5189,36.4652,36.51,61860.0
2018-04-11 13:05:00,40.74,40.74,40.64,40.66,42218.0,36.51,36.51,36.4204,36.4383,42218.0
2018-04-11 13:10:00,40.66,40.67,40.6,40.6,41948.0,36.4383,36.4472,36.3845,36.3845,41948.0
2018-04-11 13:15:00,40.6,40.72,40.6,40.71,35785.0,36.3845,36.492,36.3845,36.4831,35785.0
2018-04-11 13:20:00,40.71,40.75,40.7,40.73,34614.0,36.4831,36.5189,36.4741,36.501,34614.0
2018-04-11 13:25:00,40.73,40.74,40.68,40.71,46008.0,36.501,36.51,36.4562,36.4831,46008.0
2018-04-11 13:30:00,40.71,40.71,40.6,40.65,35482.0,36.4831,36.4831,36.3845,36.4293,35482.0
2018-04-11 13:35:00,40.65,40.69,40.63,40.68,37947.0,36.4293,36.4652,36.4114,36.4562,37947.0
2018-04-11 13:40:00,40.67,40.69,40.6,40.61,41019.0,36.4472,36.4652,36.3845,36.3935,41019.0
2018-04-11 13:45:00,40.61,40.65,40.56,40.65,47926.0,36.3935,36.4293,36.3487,36.4293,47926.0
2018-04-11 13:50:00,40.64,40.65,40.6,40.63,36158.0,36.4204,36.4293,36.3845,36.4114,36158.0
2018-04-11 13:55:00,40.62,40.69,40.62,40.68,48980.0,36.4024,36.4652,36.4024,36.4562,48980.0
2018-04-11 14:00:00,40.69,40.75,40.64,40.73,103092.0,36.4652,36.5189,36.4204,36.501,103092.0
2018-04-11 14:05:00,40.73,40.77,40.59,40.6,131279.0,36.501,36.5369,36.3755,36.3845,131279.0
2018-04-11 14:10:00,40.6,40.69,40.6,40.65,54409.0,36.3845,36.4652,36.3845,36.4293,54409.0
2018-04-11 14:15:00,40.65,40.69,40.63,40.67,43252.0,36.4293,36.4652,36.4114,36.4472,43252.0
2018-04-11 14:20:00,40.67,40.71,40.66,40.69,56353.0,36.4472,36.4831,36.4383,36.4652,56353.0
2018-04-11 14:25:00,40.67,40.68,40.59,40.59,49393.0,36.4472,36.4562,36.3755,36.3755,49393.0
2018-04-11 14:30:00,40.59,40.65,40.57,40.58,69561.0,36.3755,36.4293,36.3576,36.3666,69561.0
2018-04-11 14:35:00,40.58,40.58,40.52,40.56,58257.0,36.3666,36.3666,36.3128,36.3487,58257.0
2018-04-11 14:40:00,40.56,40.59,40.5,40.52,48450.0,36.3487,36.3755,36.2949,36.3128,48450.0
2018-04-11 14:45:00,40.51,40.52,40.47,40.49,51648.0,36.3038,36.3128,36.268,36.2859,51648.0
2018-04-11 14:50:00,40.49,40.5,40.44,40.46,65718.0,36.2859,36.2949,36.2411,36.259,65718.0
2018-04-11 14:55:00,40.47,40.51,40.44,40.49,60166.0,36.268,36.3038,36.2411,36.2859,60166.0
2018-04-11 15:00:00,40.5,40.54,40.46,40.47,59975.0,36.2949,36.3307,36.259,36.268,59975.0
2018-04-11 15:05:00,40.47,40.48,40.37,40.4,122035.0,36.268,36.277,36.1784,36.2053,122035.0
2018-04-11 15:10:00,40.41,40.43,40.33,40.33,96510.0,36.2142,36.2322,36.1425,36.1425,96510.0
2018-04-11 15:15:00,40.34,40.38,40.3,40.37,160947.0,36.1515,36.1873,36.1157,36.1784,160947.0
2018-04-11 15:20:00,40.37,40.38,40.29,40.34,69169.0,36.1784,36.1873,36.1067,36.1515,69169.0
2018-04-11 15:25:00,40.34,40.36,40.3,40.33,62810.0,36.1515,36.1694,36.1157,36.1425,62810.0
2018-04-11 15:30:00,40.32,40.4,40.31,40.36,90863.0,36.1336,36.2053,36.1246,36.1694,90863.0
2018-04-11 15:35:00,40.36,40.36,40.25,40.27,181774.0,36.1694,36.1694,36.0708,36.0888,181774.0
2018-04-11 15:40:00,40.27,40.34,40.19,40.23,282444.0,36.0888,36.1515,36.0171,36.0529,282444.0
2018-04-11 15:45:00,40.23,40.24,40.09,40.1,500580.0,36.0529,36.0619,35.9275,35.9364,500580.0
2018-04-11 15:50:00,40.09,40.1,39.51,39.77,1443677.0,35.9275,35.9364,35.4077,35.6407,1443677.0
2018-04-11 15:55:00,39.77,39.9,39.75,39.83,1477059.0,35.6407,35.7572,35.6228,35.6945,1477059.0
2018-04-12 09:30:00,40.27,40.72,40.26,40.58,579742.0,36.0888,36.492,36.0798,36.3666,579742.0
2018-04-12 09:35:00,40.59,40.78,40.44,40.46,210971.0,36.3755,36.5458,36.2411,36.259,210971.0
2018-04-12 09:40:00,40.47,40.89,40.46,40.76,375728.0,36.268,36.6444,36.259,36.5279,375728.0
2018-04-12 09:45:00,40.76,40.8,40.53,40.59,242819.0,36.5279,36.5637,36.3218,36.3755,242819.0
2018-04-12 09:50:00,40.6,40.62,40.48,40.5,234965.0,36.3845,36.4024,36.277,36.2949,234965.0
2018-04-12 09:55:00,40.51,40.65,40.48,40.56,253581.0,36.3038,36.4293,36.277,36.3487,253581.0
2018-04-12 10:00:00,40.56,40.6,40.5,40.52,76136.0,36.3487,36.3845,36.2949,36.3128,76136.0
2018-04-12 10:05:00,40.52,40.65,40.45,40.6,131943.0,36.3128,36.4293,36.2501,36.3845,131943.0
2018-04-12 10:10:00,40.6,40.66,40.5,40.52,104866.0,36.3845,36.4383,36.2949,36.3128,104866.0
2018-04-12 10:15:00,40.52,40.56,40.48,40.52,80196.0,36.3128,36.3487,36.277,36.3128,80196.0
2018-04-12 10:20:00,40.53,40.57,40.52,40.53,49408.0,36.3218,36.3576,36.3128,36.3218,49408.0
2018-04-12 10:25:00,40.54,40.54,40.46,40.5,67045.0,36.3307,36.3307,36.259,36.2949,67045.0
2018-04-12 10:30:00,40.5,40.5,40.42,40.43,55327.0,36.2949,36.2949,36.2232,36.2322,55327.0
2018-04-12 10:35:00,40.44,40.45,40.37,40.39,55342.0,36.2411,36.2501,36.1784,36.1963,55342.0
2018-04-12 10:40:00,40.39,40.41,40.32,40.39,101739.0,36.1963,36.2142,36.1336,36.1963,101739.0
2018-04-12 10:45:00,40.38,40.42,40.31,40.42,78242.0,36.1873,36.2232,36.1246,36.2232,78242.0
2018-04-12 10:50:00,40.42,40.48,40.42,40.47,49942.0,36.2232,36.277,36.2232,36.268,49942.0
2018-04-12 10:55:00,40.47,40.47,40.41,40.46,73117.0,36.268,36.268,36.2142,36.259,73117.0
2018-04-12 11:00:00,40.46,40.5,40.41,40.42,138286.0,36.259,36.2949,36.2142,36.2232,138286.0
2018-04-12 11:05:00,40.41,40.43,40.3,40.41,84423.0,36.2142,36.2322,36.1157,36.2142,84423.0
2018-04-12 11:10:00,40.41,40.44,40.35,40.38,60340.0,36.2142,36.2411,36.1605,36.1873,60340.0
2018-04-12 11:15:00,40.37,40.39,40.26,40.29,141091.0,36.1784,36.1963,36.0798,36.1067,141091.0
2018-04-12 11:20:00,40.29,40.3,40.22,40.23,107131.0,36.1067,36.1157,36.044,36.0529,107131.0
2018-04-12 11:25:00,40.24,40.25,40.16,40.19,148289.0,36.0619,36.0708,35.9902,36.0171,148289.0
2018-04-12 11:30:00,40.19,40.23,40.19,40.21,171252.0,36.0171,36.0529,36.0171,36.035,171252.0
2018-04-12 11:35:00,40.2,40.2,40.15,40.16,62687.0,36.026,36.026,35.9812,35.9902,62687.0
2018-04-12 11:40:00,40.16,40.27,40.14,40.24,112392.0,35.9902,36.0888,35.9723,36.0619,112392.0
2018-04-12 11:45:00,40.23,40.24,40.04,40.09,118303.0,36.0529,36.0619,35.8827,35.9275,118303.0
2018-04-12 11:50:00,40.09,40.1,40.02,40.02,111282.0,35.9275,35.9364,35.8647,35.8647,111282.0
2018-04-12 11:55:00,40.02,40.08,40.0,40.06,157343.0,35.8647,35.9185,35.8468,35.9006,157343.0
2018-04-12 12:00:00,40.05,40.14,40.04,40.08,71156.0,35.8916,35.9723,35.8827,35.9185,71156.0
2018-04-12 12:05:00,40.08,40.09,39.95,40.06,99064.0,35.9185,35.9275,35.802,35.9006,99064.0
2018-04-12 12:10:00,40.07,40.09,40.02,40.07,77325.0,35.9095,35.9275,35.8647,35.9095,77325.0
2018-04-12 12:15:00,40.06,40.09,40.03,40.06,67826.0,35.9006,35.9275,35.8737,35.9006,67826.0
2018-04-12 12:20:00,40.07,40.09,40.06,40.06,43770.0,35.9095,35.9275,35.9006,35.9006,43770.0
2018-04-12 12:25:00,40.06,40.11,40.06,40.11,44285.0,35.9006,35.9454,35.9006,35.9454,44285.0
2018-04-12 12:30:00,40.11,40.16,40.09,40.12,138051.0,35.9454,35.9902,35.9275,35.9543,138051.0
2018-04-12 12:35:00,40.12,40.15,40.11,40.12,41029.0,35.9543,35.9812,35.9454,35.9543,41029.0
2018-04-12 12:40:00,40.12,40.17,40.11,40.17,170024.0,35.9543,35.9992,35.9454,35.9992,170024.0
2018-04-12 12:45:00,40.18,40.21,40.13,40.2,116350.0,36.0081,36.035,35.9633,36.026,116350.0
2018-04-12 12:50:00,40.2,40.24,40.17,40.18,51649.0,36.026,36.0619,35.9992,36.0081,51649.0
2018-04-12 12:55:00,40.18,40.29,40.18,40.26,100168.0,36.0081,36.1067,36.0081,36.0798,100168.0
2018-04-12 13:00:00,40.26,40.32,40.23,40.3,78147.0,36.0798,36.1336,36.0529,36.1157,78147.0
2018-04-12 13:05:00,40.3,40.34,40.24,40.27,85291.0,36.1157,36.1515,36.0619,36.0888,85291.0
2018-04-12 13:10:00,40.27,40.31,40.26,40.3,59624.0,36.0888,36.1246,36.0798,36.1157,59624.0
2018-04-12 13:15:00,40.3,40.3,40.21,40.26,43337.0,36.1157,36.1157,36.035,36.0798,43337.0
2018-04-12 13:20:00,40.26,40.41,40.24,40.36,311223.0,36.0798,36.2142,36.0619,36.1694,311223.0
2018-04-12 13:25:00,40.35,40.35,40.18,40.2,93077.0,36.1605,36.1605,36.0081,36.026,93077.0
2018-04-12 13:30:00,40.19,40.27,40.15,40.24,84503.0,36.0171,36.0888,35.9812,36.0619,84503.0
2018-04-12 13:35:00,40.24,40.29,40.21,40.26,71051.0,36.0619,36.1067,36.035,36.0798,71051.0
2018-04-12 13:40:00,40.26,40.28,40.23,40.24,45023.0,36.0798,36.0977,36.0529,36.0619,45023.0
2018-04-12 13:45:00,40.24,40.27,40.21,40.22,53258.0,36.0619,36.0888,36.035,36.044,53258.0
2018-04-12 13:50:00,40.22,40.3,40.21,40.27,69154.0,36.044,36.1157,36.035,36.0888,69154.0
2018-04-12 13:55:00,40.27,40.3,40.22,40.27,62506.0,36.0888,36.1157,36.044,36.0888,62506.0
2018-04-12 14:00:00,40.26,40.29,40.24,40.27,57971.0,36.0798,36.1067,36.0619,36.0888,57971.0
2018-04-12 14:05:00,40.27,40.3,40.25,40.29,71510.0,36.0888,36.1157,36.0708,36.1067,71510.0
2018-04-12 14:10:00,40.3,40.31,40.25,40.3,107328.0,36.1157,36.1246,36.0708,36.1157,107328.0
2018-04-12 14:15:00,40.3,40.38,40.28,40.32,89850.0,36.1157,36.1873,36.0977,36.1336,89850.0
2018-04-12 14:20:00,40.33,40.41,40.33,40.41,57906.0,36.1425,36.2142,36.1425,36.2142,57906.0
2018-04-12 14:25:00,40.41,40.42,40.36,40.36,48938.0,36.2142,36.2232,36.1694,36.1694,48938.0
2018-04-12 14:30:00,40.37,40.4,40.31,40.37,55848.0,36.1784,36.2053,36.1246,36.1784,55848.0
2018-04-12 14:35:00,40.37,40.38,40.33,40.36,138610.0,36.1784,36.1873,36.1425,36.1694,138610.0
2018-04-12 14:40:00,40.36,40.4,40.35,40.39,43336.0,36.1694,36.2053,36.1605,36.1963,43336.0
2018-04-12 14:45:00,40.4,40.4,40.35,40.37,73494.0,36.2053,36.2053,36.1605,36.1784,73494.0
2018-04-12 14:50:00,40.37,40.43,40.37,40.38,43714.0,36.1784,36.2322,36.1784,36.1873,43714.0
2018-04-12 14:55:00,40.39,40.43,40.37,40.43,53629.0,36.1963,36.2322,36.1784,36.2322,53629.0
2018-04-12 15:00:00,40.43,40.43,40.38,40.39,64855.0,36.2322,36.2322,36.1873,36.1963,64855.0
2018-04-12 15:05:00,40.39,40.39,40.33,40.34,58056.0,36.1963,36.1963,36.1425,36.1515,58056.0
2018-04-12 15:10:00,40.33,40.39,40.33,40.38,78286.0,36.1425,36.1963,36.1425,36.1873,78286.0
2018-04-12 15:15:00,40.38,40.42,40.38,40.42,31612.0,36.1873,36.2232,36.1873,36.2232,31612.0
2018-04-12 15:20:00,40.41,40.48,40.4,40.48,198710.0,36.2142,36.277,36.2053,36.277,198710.0
2018-04-12 15:25:00,40.48,40.5,40.46,40.5,76181.0,36.277,36.2949,36.259,36.2949,76181.0
2018-04-12 15:30:00,40.5,40.5,40.42,40.47,292576.0,36.2949,36.2949,36.2232,36.268,292576.0
2018-04-12 15:35:00,40.47,40.57,40.46,40.57,132926.0,36.268,36.3576,36.259,36.3576,132926.0
2018-04-12 15:40:00,40.57,40.57,40.51,40.52,188283.0,36.3576,36.3576,36.3038,36.3128,188283.0
2018-04-12 15:45:00,40.52,40.52,40.46,40.5,281854.0,36.3128,36.3128,36.259,36.2949,281854.0
2018-04-12 15:50:00,40.52,40.59,40.51,40.56,345053.0,36.3128,36.3755,36.3038,36.3487,345053.0
2018-04-12 15:55:00,40.56,40.6,40.51,40.53,758168.0,36.3487,36.3845,36.3038,36.3218,758168.0
2018-04-13 09:30:00,41.06,41.09,40.74,40.79,197490.0,36.7967,36.8236,36.51,36.5548,197490.0
2018-04-13 09:35:00,40.8,40.9,40.77,40.88,101562.0,36.5637,36.6534,36.5369,36.6354,101562.0
2018-04-13 09:40:00,40.87,41.0,40.83,40.85,167833.0,36.6265,36.743,36.5906,36.6085,167833.0
2018-04-13 09:45:00,40.85,40.9,40.77,40.84,77803.0,36.6085,36.6534,36.5369,36.5996,77803.0
2018-04-13 09:50:00,40.84,40.88,40.7,40.71,76949.0,36.5996,36.6354,36.4741,36.4831,76949.0
2018-04-13 09:55:00,40.7,40.71,40.6,40.69,58373.0,36.4741,36.4831,36.3845,36.4652,58373.0
2018-04-13 10:00:00,40.68,40.68,40.48,40.48,58340.0,36.4562,36.4562,36.277,36.277,58340.0
2018-04-13 10:05:00,40.49,40.5,40.42,40.44,56615.0,36.2859,36.2949,36.2232,36.2411,56615.0
2018-04-13 10:10:00,40.43,40.45,40.35,40.39,48315.0,36.2322,36.2501,36.1605,36.1963,48315.0
2018-04-13 10:15:00,40.38,40.38,40.34,40.35,43293.0,36.1873,36.1873,36.1515,36.1605,43293.0
2018-04-13 10:20:00,40.34,40.35,40.29,40.31,45641.0,36.1515,36.1605,36.1067,36.1246,45641.0
2018-04-13 10:25:00,40.31,40.33,40.24,40.28,39316.0,36.1246,36.1425,36.0619,36.0977,39316.0
2018-04-13 10:30:00,40.27,40.36,40.21,40.35,37413.0,36.0888,36.1694,36.035,36.1605,37413.0
2018-04-13 10:35:00,40.36,40.4,40.33,40.38,61220.0,36.1694,36.2053,36.1425,36.1873,61220.0
2018-04-13 10:40:00,40.38,40.46,40.35,40.38,57381.0,36.1873,36.259,36.1605,36.1873,57381.0
2018-04-13 10:45:00,40.38,40.44,40.34,40.41,57095.0,36.1873,36.2411,36.1515,36.2142,57095.0
2018-04-13 10:50:00,40.41,40.42,40.28,40.3,44976.0,36.2142,36.2232,36.0977,36.1157,44976.0
2018-04-13 10:55:00,40.3,40.31,40.22,40.23,62453.0,36.1157,36.1246,36.044,36.0529,62453.0
2018-04-13 11:00:00,40.22,40.22,40.15,40.19,39989.0,36.044,36.044,35.9812,36.0171,39989.0
2018-04-13 11:05:00,40.18,40.3,40.17,40.3,37262.0,36.0081,36.1157,35.9992,36.1157,37262.0
2018-04-13 11:10:00,40.3,40.32,40.28,40.28,27028.0,36.1157,36.1336,36.0977,36.0977,27028.0
2018-04-13 11:15:00,40.27,40.31,40.24,40.24,56256.0,36.0888,36.1246,36.0619,36.0619,56256.0
2018-04-13 11:20:00,40.23,40.3,40.23,40.3,39108.0,36.0529,36.1157,36.0529,36.1157,39108.0
2018-04-13 11:25:00,40.31,40.31,40.22,40.27,55702.0,36.1246,36.1246,36.044,36.0888,55702.0
2018-04-13 11:30:00,40.27,40.33,40.24,40.26,56390.0,36.0888,36.1425,36.0619,36.0798,56390.0
2018-04-13 11:35:00,40.25,40.3,40.22,40.25,33046.0,36.0708,36.1157,36.044,36.0708,33046.0
2018-04-13 11:40:00,40.24,40.28,40.2,40.28,30533.0,36.0619,36.0977,36.026,36.0977,30533.0
2018-04-13 11:45:00,40.28,40.29,40.24,40.25,33104.0,36.0977,36.1067,36.0619,36.0708,33104.0
2018-04-13 11:50:00,40.25,40.26,40.18,40.2,32026.0,36.0708,36.0798,36.0081,36.026,32026.0
2018-04-13 11:55:00,40.2,40.27,40.2,40.26,27689.0,36.026,36.0888,36.026,36.0798,27689.0
2018-04-13 12:00:00,40.27,40.31,40.25,40.26,46819.0,36.0888,36.1246,36.0708,36.0798,46819.0
2018-04-13 12:05:00,40.27,40.29,40.17,40.18,47175.0,36.0888,36.1067,35.9992,36.0081,47175.0
2018-04-13 12:10:00,40.19,40.22,40.15,40.18,51811.0,36.0171,36.044,35.9812,36.0081,51811.0
2018-04-13 12:15:00,40.18,40.2,40.12,40.14,49735.0,36.0081,36.026,35.9543,35.9723,49735.0
2018-04-13 12:20:00,40.15,40.19,40.14,40.17,22909.0,35.9812,36.0171,35.9723,35.9992,22909.0
2018-04-13 12:25:00,40.18,40.19,40.12,40.19,33914.0,36.0081,36.0171,35.9543,36.0171,33914.0
2018-04-13 12:30:00,40.19,40.19,40.14,40.15,32448.0,36.0171,36.0171,35.9723,35.9812,32448.0
2018-04-13 12:35:00,40.14,40.15,40.1,40.11,31655.0,35.9723,35.9812,35.9364,35.9454,31655.0
2018-04-13 12:40:00,40.11,40.13,40.09,40.1,18361.0,35.9454,35.9633,35.9275,35.9364,18361.0
2018-04-13 12:45:00,40.1,40.11,40.05,40.11,75952.0,35.9364,35.9454,35.8916,35.9454,75952.0
2018-04-13 12:50:00,40.11,40.15,40.08,40.08,37941.0,35.9454,35.9812,35.9185,35.9185,37941.0
2018-04-13 12:55:00,40.08,40.14,40.07,40.12,33871.0,35.9185,35.9723,35.9095,35.9543,33871.0
2018-04-13 13:00:00,40.13,40.17,40.1,40.12,37597.0,35.9633,35.9992,35.9364,35.9543,37597.0
2018-04-13 13:05:00,40.13,40.2,40.12,40.16,32437.0,35.9633,36.026,35.9543,35.9902,32437.0
2018-04-13 13:10:00,40.17,40.17,40.14,40.16,22048.0,35.9992,35.9992,35.9723,35.9902,22048.0
2018-04-13 13:15:00,40.16,40.2,40.15,40.16,28677.0,35.9902,36.026,35.9812,35.9902,28677.0
2018-04-13 13:20:00,40.17,40.23,40.17,40.22,33798.0,35.9992,36.0529,35.9992,36.044,33798.0
2018-04-13 13:25:00,40.23,40.23,40.16,40.17,45197.0,36.0529,36.0529,35.9902,35.9992,45197.0
2018-04-13 13:30:00,40.18,40.18,40.11,40.14,67000.0,36.0081,36.0081,35.9454,35.9723,67000.0
2018-04-13 13:35:00,40.13,40.15,40.09,40.1,48182.0,35.9633,35.9812,35.9275,35.9364,48182.0
2018-04-13 13:40:00,40.1,40.14,40.09,40.09,52042.0,35.9364,35.9723,35.9275,35.9275,52042.0
2018-04-13 13:45:00,40.09,40.11,40.02,40.05,69912.0,35.9275,35.9454,35.8647,35.8916,69912.0
2018-04-13 13:50:00,40.06,40.09,40.03,40.07,35799.0,35.9006,35.9275,35.8737,35.9095,35799.0
2018-04-13 13:55:00,40.07,40.08,40.01,40.07,48747.0,35.9095,35.9185,35.8558,35.9095,48747.0
2018-04-13 14:00:00,40.07,40.1,40.05,40.08,41940.0,35.9095,35.9364,35.8916,35.9185,41940.0
2018-04-13 14:05:00,40.08,40.11,40.06,40.09,23546.0,35.9185,35.9454,35.9006,35.9275,23546.0
2018-04-13 14:10:00,40.09,40.1,40.06,40.09,62391.0,35.9275,35.9364,35.9006,35.9275,62391.0
2018-04-13 14:15:00,40.09,40.1,40.03,40.08,78395.0,35.9275,35.9364,35.8737,35.9185,78395.0
2018-04-13 14:20:00,40.09,40.15,40.07,40.1,62162.0,35.9275,35.9812,35.9095,35.9364,62162.0
2018-04-13 14:25:00,40.09,40.1,40.08,40.09,58947.0,35.9275,35.9364,35.9185,35.9275,58947.0
2018-04-13 14:30:00,40.08,40.19,40.05,40.15,104967.0,35.9185,36.0171,35.8916,35.9812,104967.0
2018-04-13 14:35:00,40.15,40.16,40.09,40.1,68905.0,35.9812,35.9902,35.9275,35.9364,68905.0
2018-04-13 14:40:00,40.1,40.11,40.06,40.09,63907.0,35.9364,35.9454,35.9006,35.9275,63907.0
2018-04-13 14:45:00,40.1,40.12,40.07,40.1,51866.0,35.9364,35.9543,35.9095,35.9364,51866.0
2018-04-13 14:50:00,40.09,40.11,40.07,40.09,57988.0,35.9275,35.9454,35.9095,35.9275,57988.0
2018-04-13 14:55:00,40.08,40.1,40.05,40.07,68050.0,35.9185,35.9364,35.8916,35.9095,68050.0
2018-04-13 15:00:00,40.07,40.07,40.0,40.01,49942.0,35.9095,35.9095,35.8468,35.8558,49942.0
2018-04-13 15:05:00,40.01,40.04,39.99,40.02,70105.0,35.8558,35.8827,35.8378,35.8647,70105.0
2018-04-13 15:10:00,40.01,40.05,40.01,40.01,45952.0,35.8558,35.8916,35.8558,35.8558,45952.0
2018-04-13 15:15:00,40.01,40.01,39.84,39.85,110548.0,35.8558,35.8558,35.7034,35.7124,110548.0
2018-04-13 15:20:00,39.84,39.92,39.84,39.89,51862.0,35.7034,35.7751,35.7034,35.7482,51862.0
2018-04-13 15:25:00,39.89,39.91,39.85,39.86,89061.0,35.7482,35.7661,35.7124,35.7213,89061.0
2018-04-13 15:30:00,39.86,39.88,39.81,39.82,90319.0,35.7213,35.7393,35.6765,35.6855,90319.0
2018-04-13 15:35:00,39.82,39.86,39.8,39.86,49574.0,35.6855,35.7213,35.6676,35.7213,49574.0
2018-04-13 15:40:00,39.87,39.98,39.86,39.9,132107.0,35.7303,35.8289,35.7213,35.7572,132107.0
2018-04-13 15:45:00,39.9,39.94,39.87,39.9,187084.0,35.7572,35.793,35.7303,35.7572,187084.0
2018-04-13 15:50:00,39.9,39.97,39.9,39.93,241381.0,35.7572,35.8199,35.7572,35.7841,241381.0
2018-04-13 15:55:00,39.94,39.94,39.83,39.89,680030.0,35.793,35.793,35.6945,35.7482,680030.0
2018-04-16 09:30:00,40.27,40.27,40.03,40.16,173045.0,36.0888,36.0888,35.8737,35.9902,173045.0
2018-04-16 09:35:00,40.16,40.21,40.06,40.17,75878.0,35.9902,36.035,35.9006,35.9992,75878.0
2018-04-16 09:40:00,40.15,40.15,39.89,39.91,158987.0,35.9812,35.9812,35.7482,35.7661,158987.0
2018-04-16 09:45:00,39.91,40.16,39.9,40.14,132780.0,35.7661,35.9902,35.7572,35.9723,132780.0
2018-04-16 09:50:00,40.14,40.15,39.94,39.97,62341.0,35.9723,35.9812,35.793,35.8199,62341.0
2018-04-16 09:55:00,39.97,40.01,39.9,39.99,62776.0,35.8199,35.8558,35.7572,35.8378,62776.0
2018-04-16 10:00:00,40.0,40.01,39.92,39.93,70804.0,35.8468,35.8558,35.7751,35.7841,70804.0
2018-04-16 10:05:00,39.93,40.05,39.92,40.0,61521.0,35.7841,35.8916,35.7751,35.8468,61521.0
2018-04-16 10:10:00,40.0,40.0,39.92,39.93,51403.0,35.8468,35.8468,35.7751,35.7841,51403.0
2018-04-16 10:15:00,39.94,39.98,39.87,39.9,41394.0,35.793,35.8289,35.7303,35.7572,41394.0
2018-04-16 10:20:00,39.89,39.97,39.87,39.96,42924.0,35.7482,35.8199,35.7303,35.811,42924.0
2018-04-16 10:25:00,39.96,40.04,39.88,39.99,60188.0,35.811,35.8827,35.7393,35.8378,60188.0
2018-04-16 10:30:00,40.0,40.0,39.94,39.98,81473.0,35.8468,35.8468,35.793,35.8289,81473.0
2018-04-16 10:35:00,39.99,40.05,39.93,40.03,60331.0,35.8378,35.8916,35.7841,35.8737,60331.0
2018-04-16 10:40:00,40.04,40.08,39.97,40.03,63068.0,35.8827,35.9185,35.8199,35.8737,63068.0
2018-04-16 10:45:00,40.03,40.07,39.91,39.91,59564.0,35.8737,35.9095,35.7661,35.7661,59564.0
2018-04-16 10:50:00,39.91,40.01,39.91,40.01,37893.0,35.7661,35.8558,35.7661,35.8558,37893.0
2018-04-16 10:55:00,40.01,40.02,39.91,39.94,46456.0,35.8558,35.8647,35.7661,35.793,46456.0
2018-04-16 11:00:00,39.95,40.04,39.94,39.98,32887.0,35.802,35.8827,35.793,35.8289,32887.0
2018-04-16 11:05:00,39.98,40.04,39.98,40.02,22250.0,35.8289,35.8827,35.8289,35.8647,22250.0
2018-04-16 11:10:00,40.02,40.03,39.84,39.86,54174.0,35.8647,35.8737,35.7034,35.7213,54174.0
2018-04-16 11:15:00,39.86,39.88,39.81,39.87,32301.0,35.7213,35.7393,35.6765,35.7303,32301.0
2018-04-16 11:20:00,39.86,39.93,39.83,39.92,30061.0,35.7213,35.7841,35.6945,35.7751,30061.0
2018-04-16 11:25:00,39.92,39.98,39.9,39.95,60708.0,35.7751,35.8289,35.7572,35.802,60708.0
2018-04-16 11:30:00,39.95,39.95,39.88,39.92,245602.0,35.802,35.802,35.7393,35.7751,245602.0
2018-04-16 11:35:00,39.92,40.01,39.9,40.0,36112.0,35.7751,35.8558,35.7572,35.8468,36112.0
2018-04-16 11:40:00,40.0,40.04,39.95,39.98,37665.0,35.8468,35.8827,35.802,35.8289,37665.0
2018-04-16 11:45:00,39.98,40.04,39.95,40.02,136462.0,35.8289,35.8827,35.802,35.8647,136462.0
2018-04-16 11:50:00,40.02,40.1,39.99,40.07,120716.0,35.8647,35.9364,35.8378,35.9095,120716.0
2018-04-16 11:55:00,40.07,40.17,40.06,40.17,61298.0,35.9095,35.9992,35.9006,35.9992,61298.0
2018-04-16 12:00:00,40.17,40.26,40.15,40.2,155872.0,35.9992,36.0798,35.9812,36.026,155872.0
2018-04-16 12:05:00,40.21,40.26,40.18,40.23,36483.0,36.035,36.0798,36.0081,36.0529,36483.0
2018-04-16 12:10:00,40.24,40.33,40.18,40.29,189989.0,36.0619,36.1425,36.0081,36.1067,189989.0
2018-04-16 12:15:00,40.29,40.35,40.24,40.3,43215.0,36.1067,36.1605,36.0619,36.1157,43215.0
2018-04-16 12:20:00,40.29,40.36,40.28,40.36,43836.0,36.1067,36.1694,36.0977,36.1694,43836.0
2018-04-16 12:25:00,40.36,40.38,40.32,40.34,153118.0,36.1694,36.1873,36.1336,36.1515,153118.0
2018-04-16 12:30:00,40.35,40.42,40.33,40.41,141941.0,36.1605,36.2232,36.1425,36.2142,141941.0
2018-04-16 12:35:00,40.41,40.45,40.37,40.45,57610.0,36.2142,36.2501,36.1784,36.2501,57610.0
2018-04-16 12:40:00,40.45,40.51,40.43,40.5,66020.0,36.2501,36.3038,36.2322,36.2949,66020.0
2018-04-16 12:45:00,40.5,40.54,40.45,40.49,63923.0,36.2949,36.3307,36.2501,36.2859,63923.0
2018-04-16 12:50:00,40.49,40.52,40.48,40.49,37301.0,36.2859,36.3128,36.277,36.2859,37301.0
2018-04-16 12:55:00,40.48,40.53,40.46,40.51,51515.0,36.277,36.3218,36.259,36.3038,51515.0
2018-04-16 13:00:00,40.51,40.62,40.5,40.58,194742.0,36.3038,36.4024,36.2949,36.3666,194742.0
2018-04-16 13:05:00,40.58,40.61,40.51,40.61,98439.0,36.3666,36.3935,36.3038,36.3935,98439.0
2018-04-16 13:10:00,40.6,40.64,40.59,40.63,58238.0,36.3845,36.4204,36.3755,36.4114,58238.0
2018-04-16 13:15:00,40.63,40.66,40.47,40.48,144425.0,36.4114,36.4383,36.268,36.277,144425.0
2018-04-16 13:20:00,40.48,40.49,40.44,40.45,53917.0,36.277,36.2859,36.2411,36.2501,53917.0
2018-04-16 13:25:00,40.45,40.46,40.4,40.46,34888.0,36.2501,36.259,36.2053,36.259,34888.0
2018-04-16 13:30:00,40.46,40.46,40.37,40.38,38666.0,36.259,36.259,36.1784,36.1873,38666.0
2018-04-16 13:35:00,40.38,40.4,40.36,40.4,25865.0,36.1873,36.2053,36.1694,36.2053,25865.0
2018-04-16 13:40:00,40.4,40.43,40.37,40.4,29859.0,36.2053,36.2322,36.1784,36.2053,29859.0
2018-04-16 13:45:00,40.4,40.43,40.39,40.41,37462.0,36.2053,36.2322,36.1963,36.2142,37462.0
2018-04-16 13:50:00,40.42,40.43,40.35,40.38,33819.0,36.2232,36.2322,36.1605,36.1873,33819.0
2018-04-16 13:55:00,40.37,40.38,40.34,40.37,33602.0,36.1784,36.1873,36.1515,36.1784,33602.0
2018-04-16 14:00:00,40.37,40.39,40.34,40.36,53333.0,36.1784,36.1963,36.1515,36.1694,53333.0
2018-04-16 14:05:00,40.36,40.38,40.34,40.38,68204.0,36.1694,36.1873,36.1515,36.1873,68204.0
2018-04-16 14:10:00,40.38,40.39,40.34,40.36,36916.0,36.1873,36.1963,36.1515,36.1694,36916.0
2018-04-16 14:15:00,40.36,40.37,40.34,40.35,34822.0,36.1694,36.1784,36.1515,36.1605,34822.0
2018-04-16 14:20:00,40.35,40.38,40.35,40.38,47365.0,36.1605,36.1873,36.1605,36.1873,47365.0
2018-04-16 14:25:00,40.38,40.38,40.27,40.28,80172.0,36.1873,36.1873,36.0888,36.0977,80172.0
2018-04-16 14:30:00,40.28,40.31,40.25,40.29,41983.0,36.0977,36.1246,36.0708,36.1067,41983.0
2018-04-16 14:35:00,40.29,40.31,40.25,40.26,40694.0,36.1067,36.1246,36.0708,36.0798,40694.0
2018-04-16 14:40:00,40.26,40.28,40.23,40.26,34716.0,36.0798,36.0977,36.0529,36.0798,34716.0
2018-04-16 14:45:00,40.26,40.29,40.24,40.29,32527.0,36.0798,36.1067,36.0619,36.1067,32527.0
2018-04-16 14:50:00,40.29,40.3,40.23,40.23,31389.0,36.1067,36.1157,36.0529,36.0529,31389.0
2018-04-16 14:55:00,40.23,40.24,40.2,40.22,38041.0,36.0529,36.0619,36.026,36.044,38041.0
2018-04-16 15:00:00,40.22,40.26,40.21,40.26,34585.0,36.044,36.0798,36.035,36.0798,34585.0
2018-04-16 15:05:00,40.26,40.26,40.2,40.21,25980.0,36.0798,36.0798,36.026,36.035,25980.0
2018-04-16 15:10:00,40.2,40.23,40.16,40.16,57351.0,36.026,36.0529,35.9902,35.9902,57351.0
2018-04-16 15:15:00,40.16,40.16,40.07,40.12,97240.0,35.9902,35.9902,35.9095,35.9543,97240.0
2018-04-16 15:20:00,40.12,40.14,40.09,40.14,43259.0,35.9543,35.9723,35.9275,35.9723,43259.0
2018-04-16 15:25:00,40.14,40.16,40.13,40.16,49664.0,35.9723,35.9902,35.9633,35.9902,49664.0
2018-04-16 15:30:00,40.15,40.2,40.14,40.18,84860.0,35.9812,36.026,35.9723,36.0081,84860.0
2018-04-16 15:35:00,40.19,40.19,40.16,40.17,50443.0,36.0171,36.0171,35.9902,35.9992,50443.0
2018-04-16 15:40:00,40.17,40.26,40.17,40.26,84452.0,35.9992,36.0798,35.9992,36.0798,84452.0
2018-04-16 15:45:00,40.25,40.26,40.23,40.23,135696.0,36.0708,36.0798,36.0529,36.0529,135696.0
2018-04-16 15:50:00,40.23,40.28,40.23,40.25,124955.0,36.0529,36.0977,36.0529,36.0708,124955.0
2018-04-16 15:55:00,40.25,40.25,40.16,40.19,273263.0,36.0708,36.0708,35.9902,36.0171,273263.0
2018-04-17 09:30:00,40.39,40.54,40.28,40.37,140720.0,36.1963,36.3307,36.0977,36.1784,140720.0
2018-04-17 09:35:00,40.36,40.37,40.13,40.17,114747.0,36.1694,36.1784,35.9633,35.9992,114747.0
2018-04-17 09:40:00,40.18,40.34,40.17,40.33,66148.0,36.0081,36.1515,35.9992,36.1425,66148.0
2018-04-17 09:45:00,40.34,40.38,40.31,40.36,78023.0,36.1515,36.1873,36.1246,36.1694,78023.0
2018-04-17 09:50:00,40.36,40.38,40.25,40.25,53842.0,36.1694,36.1873,36.0708,36.0708,53842.0
2018-04-17 09:55:00,40.26,40.32,40.25,40.3,47388.0,36.0798,36.1336,36.0708,36.1157,47388.0
2018-04-17 10:00:00,40.31,40.48,40.3,40.44,64996.0,36.1246,36.277,36.1157,36.2411,64996.0
2018-04-17 10:05:00,40.43,40.45,40.38,40.42,40034.0,36.2322,36.2501,36.1873,36.2232,40034.0
2018-04-17 10:10:00,40.43,40.44,40.38,40.41,52653.0,36.2322,36.2411,36.1873,36.2142,52653.0
2018-04-17 10:15:00,40.42,40.44,40.39,40.41,47988.0,36.2232,36.2411,36.1963,36.2142,47988.0
2018-04-17 10:20:00,40.42,40.45,40.36,40.43,52612.0,36.2232,36.2501,36.1694,36.2322,52612.0
2018-04-17 10:25:00,40.42,40.42,40.33,40.34,38516.0,36.2232,36.2232,36.1425,36.1515,38516.0
2018-04-17 10:30:00,40.35,40.4,40.33,40.38,69069.0,36.1605,36.2053,36.1425,36.1873,69069.0
2018-04-17 10:35:00,40.37,40.41,40.34,40.41,102462.0,36.1784,36.2142,36.1515,36.2142,102462.0
2018-04-17 10:40:00,40.41,40.43,40.38,40.41,44655.0,36.2142,36.2322,36.1873,36.2142,44655.0
2018-04-17 10:45:00,40.41,40.42,40.36,40.38,32578.0,36.2142,36.2232,36.1694,36.1873,32578.0
2018-04-17 10:50:00,40.39,40.44,40.39,40.41,57430.0,36.1963,36.2411,36.1963,36.2142,57430.0
2018-04-17 10:55:00,40.41,40.41,40.36,40.39,32609.0,36.2142,36.2142,36.1694,36.1963,32609.0
2018-04-17 11:00:00,40.39,40.49,40.38,40.48,132258.0,36.1963,36.2859,36.1873,36.277,132258.0
2018-04-17 11:05:00,40.49,40.5,40.45,40.5,183586.0,36.2859,36.2949,36.2501,36.2949,183586.0
2018-04-17 11:10:00,40.5,40.52,40.47,40.48,45506.0,36.2949,36.3128,36.268,36.277,45506.0
2018-04-17 11:15:00,40.49,40.54,40.48,40.51,59629.0,36.2859,36.3307,36.277,36.3038,59629.0
2018-04-17 11:20:00,40.51,40.53,40.47,40.48,102614.0,36.3038,36.3218,36.268,36.277,102614.0
2018-04-17 11:25:00,40.48,40.54,40.47,40.49,69970.0,36.277,36.3307,36.268,36.2859,69970.0
2018-04-17 11:30:00,40.48,40.52,40.45,40.47,60894.0,36.277,36.3128,36.2501,36.268,60894.0
2018-04-17 11:35:00,40.47,40.49,40.45,40.48,72571.0,36.268,36.2859,36.2501,36.277,72571.0
2018-04-17 11:40:00,40.48,40.49,40.42,40.46,108395.0,36.277,36.2859,36.2232,36.259,108395.0
2018-04-17 11:45:00,40.47,40.5,40.45,40.48,38653.0,36.268,36.2949,36.2501,36.277,38653.0
2018-04-17 11:50:00,40.48,40.52,40.46,40.51,42478.0,36.277,36.3128,36.259,36.3038,42478.0
2018-04-17 11:55:00,40.51,40.51,40.45,40.47,40764.0,36.3038,36.3038,36.2501,36.268,40764.0
2018-04-17 12:00:00,40.47,40.59,40.47,40.58,43949.0,36.268,36.3755,36.268,36.3666,43949.0
2018-04-17 12:05:00,40.58,40.66,40.57,40.62,53622.0,36.3666,36.4383,36.3576,36.4024,53622.0
2018-04-17 12:10:00,40.62,40.66,40.61,40.64,43597.0,36.4024,36.4383,36.3935,36.4204,43597.0
2018-04-17 12:15:00,40.64,40.64,40.57,40.6,41258.0,36.4204,36.4204,36.3576,36.3845,41258.0
2018-04-17 12:20:00,40.6,40.74,40.6,40.7,80856.0,36.3845,36.51,36.3845,36.4741,80856.0
2018-04-17 12:25:00,40.71,40.73,40.69,40.72,52806.0,36.4831,36.501,36.4652,36.492,52806.0
2018-04-17 12:30:00,40.72,40.72,40.66,40.66,45348.0,36.492,36.492,36.4383,36.4383,45348.0
2018-04-17 12:35:00,40.67,40.68,40.58,40.62,91212.0,36.4472,36.4562,36.3666,36.4024,91212.0
2018-04-17 12:40:00,40.62,40.63,40.56,40.57,27739.0,36.4024,36.4114,36.3487,36.3576,27739.0
2018-04-17 12:45:00,40.56,40.56,40.51,40.51,41392.0,36.3487,36.3487,36.3038,36.3038,41392.0
2018-04-17 12:50:00,40.51,40.55,40.51,40.54,32822.0,36.3038,36.3397,36.3038,36.3307,32822.0
2018-04-17 12:55:00,40.53,40.58,40.53,40.57,25689.0,36.3218,36.3666,36.3218,36.3576,25689.0
2018-04-17 13:00:00,40.57,40.6,40.53,40.59,31305.0,36.3576,36.3845,36.3218,36.3755,31305.0
2018-04-17 13:05:00,40.59,40.6,40.56,40.58,27589.0,36.3755,36.3845,36.3487,36.3666,27589.0
2018-04-17 13:10:00,40.58,40.61,40.55,40.56,26126.0,36.3666,36.3935,36.3397,36.3487,26126.0
2018-04-17 13:15:00,40.57,40.57,40.51,40.54,34583.0,36.3576,36.3576,36.3038,36.3307,34583.0
2018-04-17 13:20:00,40.54,40.59,40.52,40.57,32656.0,36.3307,36.3755,36.3128,36.3576,32656.0
2018-04-17 13:25:00,40.58,40.61,40.55,40.6,41172.0,36.3666,36.3935,36.3397,36.3845,41172.0
2018-04-17 13:30:00,40.6,40.61,40.55,40.58,35834.0,36.3845,36.3935,36.3397,36.3666,35834.0
2018-04-17 13:35:00,40.58,40.58,40.52,40.53,26757.0,36.3666,36.3666,36.3128,36.3218,26757.0
2018-04-17 13:40:00,40.52,40.55,40.5,40.52,37351.0,36.3128,36.3397,36.2949,36.3128,37351.0
2018-04-17 13:45:00,40.53,40.56,40.52,40.54,28984.0,36.3218,36.3487,36.3128,36.3307,28984.0
2018-04-17 13:50:00,40.53,40.56,40.5,40.52,30583.0,36.3218,36.3487,36.2949,36.3128,30583.0
2018-04-17 13:55:00,40.52,40.55,40.52,40.53,33812.0,36.3128,36.3397,36.3128,36.3218,33812.0
2018-04-17 14:00:00,40.52,40.59,40.5,40.56,41719.0,36.3128,36.3755,36.2949,36.3487,41719.0
2018-04-17 14:05:00,40.56,40.57,40.52,40.52,21851.0,36.3487,36.3576,36.3128,36.3128,21851.0
2018-04-17 14:10:00,40.52,40.58,40.49,40.58,79122.0,36.3128,36.3666,36.2859,36.3666,79122.0
2018-04-17 14:15:00,40.57,40.66,40.54,40.63,149977.0,36.3576,36.4383,36.3307,36.4114,149977.0
2018-04-17 14:20:00,40.62,40.65,40.58,40.64,39790.0,36.4024,36.4293,36.3666,36.4204,39790.0
2018-04-17 14:25:00,40.64,40.64,40.51,40.51,114045.0,36.4204,36.4204,36.3038,36.3038,114045.0
2018-04-17 14:30:00,40.52,40.52,40.49,40.5,168607.0,36.3128,36.3128,36.2859,36.2949,168607.0
2018-04-17 14:35:00,40.5,40.56,40.49,40.56,191609.0,36.2949,36.3487,36.2859,36.3487,191609.0
2018-04-17 14:40:00,40.57,40.64,40.56,40.63,65164.0,36.3576,36.4204,36.3487,36.4114,65164.0
2018-04-17 14:45:00,40.62,40.64,40.58,40.63,112040.0,36.4024,36.4204,36.3666,36.4114,112040.0
2018-04-17 14:50:00,40.63,40.73,40.63,40.67,58209.0,36.4114,36.501,36.4114,36.4472,58209.0
2018-04-17 14:55:00,40.68,40.71,40.67,40.69,40795.0,36.4562,36.4831,36.4472,36.4652,40795.0
2018-04-17 15:00:00,40.69,40.69,40.64,40.64,46624.0,36.4652,36.4652,36.4204,36.4204,46624.0
2018-04-17 15:05:00,40.65,40.68,40.64,40.66,55214.0,36.4293,36.4562,36.4204,36.4383,55214.0
2018-04-17 15:10:00,40.65,40.66,40.59,40.6,79921.0,36.4293,36.4383,36.3755,36.3845,79921.0
2018-04-17 15:15:00,40.6,40.72,40.59,40.72,45294.0,36.3845,36.492,36.3755,36.492,45294.0
2018-04-17 15:20:00,40.71,40.74,40.7,40.71,50801.0,36.4831,36.51,36.4741,36.4831,50801.0
2018-04-17 15:25:00,40.71,40.73,40.69,40.72,47828.0,36.4831,36.501,36.4652,36.492,47828.0
2018-04-17 15:30:00,40.71,40.8,40.71,40.74,84828.0,36.4831,36.5637,36.4831,36.51,84828.0
2018-04-17 15:35:00,40.74,40.78,40.73,40.74,60282.0,36.51,36.5458,36.501,36.51,60282.0
2018-04-17 15:40:00,40.73,40.74,40.68,40.7,83568.0,36.501,36.51,36.4562,36.4741,83568.0
2018-04-17 15:45:00,40.71,40.72,40.66,40.68,158000.0,36.4831,36.492,36.4383,36.4562,158000.0
2018-04-17 15:50:00,40.68,40.68,40.6,40.61,209600.0,36.4562,36.4562,36.3845,36.3935,209600.0
2018-04-17 15:55:00,40.6,40.61,40.56,40.61,414861.0,36.3845,36.3935,36.3487,36.3935,414861.0
2018-04-18 09:30:00,42.72,42.9,42.09,42.2,994737.0,38.2844,38.4457,37.7198,37.8184,994737.0
2018-04-18 09:35:00,42.22,42.22,41.95,42.08,827155.0,37.8363,37.8363,37.5943,37.7108,827155.0
2018-04-18 09:40:00,42.07,42.19,41.75,41.78,608927.0,37.7019,37.8094,37.4151,37.442,608927.0
2018-04-18 09:45:00,41.77,41.89,41.57,41.62,470569.0,37.433,37.5406,37.2538,37.2986,470569.0
2018-04-18 09:50:00,41.64,41.78,41.51,41.57,431718.0,37.3165,37.442,37.2,37.2538,431718.0
2018-04-18 09:55:00,41.57,41.7,41.51,41.58,373243.0,37.2538,37.3703,37.2,37.2628,373243.0
2018-04-18 10:00:00,41.58,41.78,41.48,41.7,395567.0,37.2628,37.442,37.1731,37.3703,395567.0
2018-04-18 10:05:00,41.7,41.7,41.33,41.41,380498.0,37.3703,37.3703,37.0387,37.1104,380498.0
2018-04-18 10:10:00,41.4,41.45,41.27,41.33,276752.0,37.1014,37.1462,36.9849,37.0387,276752.0
2018-04-18 10:15:00,41.32,41.48,41.31,41.42,248389.0,37.0297,37.1731,37.0208,37.1194,248389.0
2018-04-18 10:20:00,41.42,41.48,41.3,41.43,332410.0,37.1194,37.1731,37.0118,37.1283,332410.0
2018-04-18 10:25:00,41.42,41.44,41.27,41.39,232784.0,37.1194,37.1373,36.9849,37.0925,232784.0
2018-04-18 10:30:00,41.39,41.41,41.21,41.22,186623.0,37.0925,37.1104,36.9312,36.9401,186623.0
2018-04-18 10:35:00,41.22,41.28,41.14,41.25,281797.0,36.9401,36.9939,36.8684,36.967,281797.0
2018-04-18 10:40:00,41.26,41.37,41.25,41.35,260774.0,36.976,37.0746,36.967,37.0566,260774.0
2018-04-18 10:45:00,41.36,41.38,41.25,41.35,171448.0,37.0656,37.0835,36.967,37.0566,171448.0
2018-04-18 10:50:00,41.34,41.35,41.25,41.25,199600.0,37.0477,37.0566,36.967,36.967,199600.0
2018-04-18 10:55:00,41.26,41.55,41.25,41.53,270648.0,36.976,37.2359,36.967,37.2179,270648.0
2018-04-18 11:00:00,41.54,41.72,41.5,41.5,419561.0,37.2269,37.3882,37.1911,37.1911,419561.0
2018-04-18 11:05:00,41.5,41.62,41.49,41.6,133618.0,37.1911,37.2986,37.1821,37.2807,133618.0
2018-04-18 11:10:00,41.61,41.62,41.53,41.61,116755.0,37.2896,37.2986,37.2179,37.2896,116755.0
2018-04-18 11:15:00,41.61,41.67,41.59,41.61,166709.0,37.2896,37.3434,37.2717,37.2896,166709.0
2018-04-18 11:20:00,41.61,41.7,41.6,41.61,123255.0,37.2896,37.3703,37.2807,37.2896,123255.0
2018-04-18 11:25:00,41.6,41.67,41.6,41.62,95914.0,37.2807,37.3434,37.2807,37.2986,95914.0
2018-04-18 11:30:00,41.62,41.63,41.46,41.46,163699.0,37.2986,37.3076,37.1552,37.1552,163699.0
2018-04-18 11:35:00,41.46,41.49,41.37,41.38,91969.0,37.1552,37.1821,37.0746,37.0835,91969.0
2018-04-18 11:40:00,41.37,41.45,41.33,41.34,101492.0,37.0746,37.1462,37.0387,37.0477,101492.0
2018-04-18 11:45:00,41.34,41.39,41.27,41.36,131345.0,37.0477,37.0925,36.9849,37.0656,131345.0
2018-04-18 11:50:00,41.35,41.43,41.33,41.38,90184.0,37.0566,37.1283,37.0387,37.0835,90184.0
2018-04-18 11:55:00,41.37,41.4,41.26,41.26,93767.0,37.0746,37.1014,36.976,36.976,93767.0
2018-04-18 12:00:00,41.27,41.32,41.26,41.29,73568.0,36.9849,37.0297,36.976,37.0029,73568.0
2018-04-18 12:05:00,41.29,41.31,41.26,41.28,67442.0,37.0029,37.0208,36.976,36.9939,67442.0
2018-04-18 12:10:00,41.28,41.39,41.27,41.38,90875.0,36.9939,37.0925,36.9849,37.0835,90875.0
2018-04-18 12:15:00,41.38,41.41,41.34,41.39,57125.0,37.0835,37.1104,37.0477,37.0925,57125.0
2018-04-18 12:20:00,41.39,41.42,41.32,41.38,70752.0,37.0925,37.1194,37.0297,37.0835,70752.0
2018-04-18 12:25:00,41.39,41.43,41.35,41.42,98680.0,37.0925,37.1283,37.0566,37.1194,98680.0
2018-04-18 12:30:00,41.41,41.51,41.41,41.45,207055.0,37.1104,37.2,37.1104,37.1462,207055.0
2018-04-18 12:35:00,41.44,41.5,41.43,41.46,113079.0,37.1373,37.1911,37.1283,37.1552,113079.0
2018-04-18 12:40:00,41.46,41.54,41.45,41.5,125286.0,37.1552,37.2269,37.1462,37.1911,125286.0
2018-04-18 12:45:00,41.5,41.58,41.5,41.54,112445.0,37.1911,37.2628,37.1911,37.2269,112445.0
2018-04-18 12:50:00,41.55,41.6,41.54,41.59,86838.0,37.2359,37.2807,37.2269,37.2717,86838.0
2018-04-18 12:55:00,41.6,41.65,41.56,41.61,98881.0,37.2807,37.3255,37.2448,37.2896,98881.0
2018-04-18 13:00:00,41.62,41.64,41.58,41.59,78942.0,37.2986,37.3165,37.2628,37.2717,78942.0
2018-04-18 13:05:00,41.59,41.61,41.53,41.58,94189.0,37.2717,37.2896,37.2179,37.2628,94189.0
2018-04-18 13:10:00,41.58,41.63,41.57,41.62,78587.0,37.2628,37.3076,37.2538,37.2986,78587.0
2018-04-18 13:15:00,41.63,41.63,41.55,41.58,79825.0,37.3076,37.3076,37.2359,37.2628,79825.0
2018-04-18 13:20:00,41.58,41.61,41.5,41.5,104334.0,37.2628,37.2896,37.1911,37.1911,104334.0
2018-04-18 13:25:00,41.5,41.59,41.49,41.59,80191.0,37.1911,37.2717,37.1821,37.2717,80191.0
2018-04-18 13:30:00,41.59,41.59,41.53,41.58,116390.0,37.2717,37.2717,37.2179,37.2628,116390.0
2018-04-18 13:35:00,41.58,41.64,41.57,41.62,78871.0,37.2628,37.3165,37.2538,37.2986,78871.0
2018-04-18 13:40:00,41.62,41.65,41.6,41.64,80464.0,37.2986,37.3255,37.2807,37.3165,80464.0
2018-04-18 13:45:00,41.64,41.66,41.61,41.63,74860.0,37.3165,37.3344,37.2896,37.3076,74860.0
2018-04-18 13:50:00,41.62,41.67,41.61,41.65,59020.0,37.2986,37.3434,37.2896,37.3255,59020.0
2018-04-18 13:55:00,41.65,41.7,41.61,41.62,104333.0,37.3255,37.3703,37.2896,37.2986,104333.0
2018-04-18 14:00:00,41.62,41.65,41.56,41.64,142361.0,37.2986,37.3255,37.2448,37.3165,142361.0
2018-04-18 14:05:00,41.65,41.69,41.62,41.63,131270.0,37.3255,37.3613,37.2986,37.3076,131270.0
2018-04-18 14:10:00,41.63,41.68,41.62,41.64,74820.0,37.3076,37.3524,37.2986,37.3165,74820.0
2018-04-18 14:15:00,41.64,41.69,41.64,41.66,73431.0,37.3165,37.3613,37.3165,37.3344,73431.0
2018-04-18 14:20:00,41.65,41.7,41.61,41.62,91732.0,37.3255,37.3703,37.2896,37.2986,91732.0
2018-04-18 14:25:00,41.62,41.66,41.6,41.65,86107.0,37.2986,37.3344,37.2807,37.3255,86107.0
2018-04-18 14:30:00,41.65,41.76,41.65,41.74,118359.0,37.3255,37.4241,37.3255,37.4061,118359.0
2018-04-18 14:35:00,41.74,41.76,41.7,41.72,97091.0,37.4061,37.4241,37.3703,37.3882,97091.0
2018-04-18 14:40:00,41.72,41.8,41.71,41.77,180655.0,37.3882,37.4599,37.3793,37.433,180655.0
2018-04-18 14:45:00,41.77,41.81,41.75,41.76,89137.0,37.433,37.4689,37.4151,37.4241,89137.0
2018-04-18 14:50:00,41.75,41.78,41.75,41.77,79026.0,37.4151,37.442,37.4151,37.433,79026.0
2018-04-18 14:55:00,41.77,41.84,41.76,41.77,124280.0,37.433,37.4958,37.4241,37.433,124280.0
2018-04-18 15:00:00,41.78,41.79,41.75,41.79,113499.0,37.442,37.4509,37.4151,37.4509,113499.0
2018-04-18 15:05:00,41.78,41.81,41.75,41.75,93299.0,37.442,37.4689,37.4151,37.4151,93299.0
2018-04-18 15:10:00,41.76,41.83,41.75,41.78,79992.0,37.4241,37.4868,37.4151,37.442,79992.0
2018-04-18 15:15:00,41.77,41.81,41.77,41.78,66214.0,37.433,37.4689,37.433,37.442,66214.0
2018-04-18 15:20:00,41.79,41.82,41.75,41.77,97575.0,37.4509,37.4778,37.4151,37.433,97575.0
2018-04-18 15:25:00,41.77,41.79,41.75,41.75,79564.0,37.433,37.4509,37.4151,37.4151,79564.0
2018-04-18 15:30:00,41.76,41.79,41.75,41.79,136815.0,37.4241,37.4509,37.4151,37.4509,136815.0
2018-04-18 15:35:00,41.79,41.84,41.75,41.78,132413.0,37.4509,37.4958,37.4151,37.442,132413.0
2018-04-18 15:40:00,41.77,41.78,41.75,41.76,185364.0,37.433,37.442,37.4151,37.4241,185364.0
2018-04-18 15:45:00,41.75,41.76,41.74,41.75,566942.0,37.4151,37.4241,37.4061,37.4151,566942.0
2018-04-18 15:50:00,41.75,41.78,41.74,41.76,314884.0,37.4151,37.442,37.4061,37.4241,314884.0
2018-04-18 15:55:00,41.75,41.78,41.74,41.75,697398.0,37.4151,37.442,37.4061,37.4151,697398.0
2018-04-19 09:30:00,41.53,41.88,41.51,41.7,304075.0,37.2179,37.5316,37.2,37.3703,304075.0
2018-04-19 09:35:00,41.69,41.87,41.65,41.79,95212.0,37.3613,37.5226,37.3255,37.4509,95212.0
2018-04-19 09:40:00,41.77,41.88,41.65,41.66,122564.0,37.433,37.5316,37.3255,37.3344,122564.0
2018-04-19 09:45:00,41.65,41.73,41.54,41.59,73067.0,37.3255,37.3972,37.2269,37.2717,73067.0
2018-04-19 09:50:00,41.59,41.66,41.51,41.65,55606.0,37.2717,37.3344,37.2,37.3255,55606.0
2018-04-19 09:55:00,41.65,41.81,41.62,41.8,87920.0,37.3255,37.4689,37.2986,37.4599,87920.0
2018-04-19 10:00:00,41.81,41.83,41.74,41.83,98245.0,37.4689,37.4868,37.4061,37.4868,98245.0
2018-04-19 10:05:00,41.82,41.89,41.77,41.8,133169.0,37.4778,37.5406,37.433,37.4599,133169.0
2018-04-19 10:10:00,41.8,41.95,41.74,41.95,126809.0,37.4599,37.5943,37.4061,37.5943,126809.0
2018-04-19 10:15:00,41.95,42.03,41.9,41.97,96926.0,37.5943,37.666,37.5495,37.6123,96926.0
2018-04-19 10:20:00,41.98,42.04,41.93,41.98,189252.0,37.6212,37.675,37.5764,37.6212,189252.0
2018-04-19 10:25:00,41.98,42.17,41.98,42.15,345053.0,37.6212,37.7915,37.6212,37.7736,345053.0
2018-04-19 10:30:00,42.14,42.15,41.92,41.97,237202.0,37.7646,37.7736,37.5674,37.6123,237202.0
2018-04-19 10:35:00,41.97,41.98,41.82,41.91,123447.0,37.6123,37.6212,37.4778,37.5585,123447.0
2018-04-19 10:40:00,41.91,41.92,41.77,41.79,106226.0,37.5585,37.5674,37.433,37.4509,106226.0
2018-04-19 10:45:00,41.79,41.82,41.73,41.78,66265.0,37.4509,37.4778,37.3972,37.442,66265.0
2018-04-19 10:50:00,41.77,41.87,41.74,41.86,100597.0,37.433,37.5226,37.4061,37.5137,100597.0
2018-04-19 10:55:00,41.86,41.95,41.83,41.95,102400.0,37.5137,37.5943,37.4868,37.5943,102400.0
2018-04-19 11:00:00,41.94,41.95,41.77,41.83,88411.0,37.5854,37.5943,37.433,37.4868,88411.0
2018-04-19 11:05:00,41.83,41.87,41.81,41.81,43302.0,37.4868,37.5226,37.4689,37.4689,43302.0
2018-04-19 11:10:00,41.81,41.81,41.67,41.68,60321.0,37.4689,37.4689,37.3434,37.3524,60321.0
2018-04-19 11:15:00,41.67,41.73,41.65,41.68,44721.0,37.3434,37.3972,37.3255,37.3524,44721.0
2018-04-19 11:20:00,41.68,41.74,41.62,41.74,51239.0,37.3524,37.4061,37.2986,37.4061,51239.0
2018-04-19 11:25:00,41.74,41.74,41.65,41.72,44391.0,37.4061,37.4061,37.3255,37.3882,44391.0
2018-04-19 11:30:00,41.71,41.79,41.71,41.75,57721.0,37.3793,37.4509,37.3793,37.4151,57721.0
2018-04-19 11:35:00,41.76,41.77,41.7,41.73,55058.0,37.4241,37.433,37.3703,37.3972,55058.0
2018-04-19 11:40:00,41.73,41.74,41.65,41.74,63519.0,37.3972,37.4061,37.3255,37.4061,63519.0
2018-04-19 11:45:00,41.74,41.75,41.67,41.73,39834.0,37.4061,37.4151,37.3434,37.3972,39834.0
2018-04-19 11:50:00,41.72,41.73,41.61,41.61,54113.0,37.3882,37.3972,37.2896,37.2896,54113.0
2018-04-19 11:55:00,41.62,41.67,41.58,41.59,42842.0,37.2986,37.3434,37.2628,37.2717,42842.0
2018-04-19 12:00:00,41.59,41.62,41.54,41.61,49043.0,37.2717,37.2986,37.2269,37.2896,49043.0
2018-04-19 12:05:00,41.61,41.62,41.52,41.58,62183.0,37.2896,37.2986,37.209,37.2628,62183.0
2018-04-19 12:10:00,41.58,41.61,41.54,41.59,86821.0,37.2628,37.2896,37.2269,37.2717,86821.0
2018-04-19 12:15:00,41.6,41.62,41.56,41.59,30501.0,37.2807,37.2986,37.2448,37.2717,30501.0
2018-04-19 12:20:00,41.6,41.61,41.56,41.58,24497.0,37.2807,37.2896,37.2448,37.2628,24497.0
2018-04-19 12:25:00,41.58,41.6,41.54,41.55,32497.0,37.2628,37.2807,37.2269,37.2359,32497.0
2018-04-19 12:30:00,41.55,41.6,41.54,41.59,36133.0,37.2359,37.2807,37.2269,37.2717,36133.0
2018-04-19 12:35:00,41.59,41.64,41.57,41.61,28301.0,37.2717,37.3165,37.2538,37.2896,28301.0
2018-04-19 12:40:00,41.62,41.68,41.59,41.64,52001.0,37.2986,37.3524,37.2717,37.3165,52001.0
2018-04-19 12:45:00,41.64,41.76,41.64,41.75,137111.0,37.3165,37.4241,37.3165,37.4151,137111.0
2018-04-19 12:50:00,41.75,41.75,41.68,41.73,99694.0,37.4151,37.4151,37.3524,37.3972,99694.0
2018-04-19 12:55:00,41.73,41.78,41.72,41.75,43008.0,37.3972,37.442,37.3882,37.4151,43008.0
2018-04-19 13:00:00,41.74,41.75,41.63,41.64,104917.0,37.4061,37.4151,37.3076,37.3165,104917.0
2018-04-19 13:05:00,41.64,41.69,41.63,41.65,65755.0,37.3165,37.3613,37.3076,37.3255,65755.0
2018-04-19 13:10:00,41.65,41.68,41.62,41.66,37623.0,37.3255,37.3524,37.2986,37.3344,37623.0
2018-04-19 13:15:00,41.67,41.71,41.65,41.7,78470.0,37.3434,37.3793,37.3255,37.3703,78470.0
2018-04-19 13:20:00,41.7,41.78,41.68,41.78,144204.0,37.3703,37.442,37.3524,37.442,144204.0
2018-04-19 13:25:00,41.78,41.82,41.75,41.8,86565.0,37.442,37.4778,37.4151,37.4599,86565.0
2018-04-19 13:30:00,41.8,41.91,41.8,41.89,76041.0,37.4599,37.5585,37.4599,37.5406,76041.0
2018-04-19 13:35:00,41.88,41.95,41.84,41.94,65681.0,37.5316,37.5943,37.4958,37.5854,65681.0
2018-04-19 13:40:00,41.93,41.97,41.9,41.95,91055.0,37.5764,37.6123,37.5495,37.5943,91055.0
2018-04-19 13:45:00,41.95,41.98,41.9,41.94,65291.0,37.5943,37.6212,37.5495,37.5854,65291.0
2018-04-19 13:50:00,41.95,42.14,41.95,42.12,190820.0,37.5943,37.7646,37.5943,37.7467,190820.0
2018-04-19 13:55:00,42.12,42.14,42.05,42.08,87978.0,37.7467,37.7646,37.684,37.7108,87978.0
2018-04-19 14:00:00,42.08,42.11,42.03,42.05,98680.0,37.7108,37.7377,37.666,37.684,98680.0
2018-04-19 14:05:00,42.05,42.1,42.03,42.07,64294.0,37.684,37.7288,37.666,37.7019,64294.0
2018-04-19 14:10:00,42.07,42.12,42.07,42.09,117764.0,37.7019,37.7467,37.7019,37.7198,117764.0
2018-04-19 14:15:00,42.08,42.09,42.01,42.02,78201.0,37.7108,37.7198,37.6481,37.6571,78201.0
2018-04-19 14:20:00,42.01,42.02,41.94,41.97,82446.0,37.6481,37.6571,37.5854,37.6123,82446.0
2018-04-19 14:25:00,41.97,42.06,41.94,42.04,77593.0,37.6123,37.6929,37.5854,37.675,77593.0
2018-04-19 14:30:00,42.04,42.12,42.02,42.11,72400.0,37.675,37.7467,37.6571,37.7377,72400.0
2018-04-19 14:35:00,42.12,42.12,42.03,42.08,62039.0,37.7467,37.7467,37.666,37.7108,62039.0
2018-04-19 14:40:00,42.07,42.16,42.06,42.16,76859.0,37.7019,37.7825,37.6929,37.7825,76859.0
2018-04-19 14:45:00,42.15,42.18,42.12,42.15,115014.0,37.7736,37.8005,37.7467,37.7736,115014.0
2018-04-19 14:50:00,42.14,42.15,42.09,42.13,75360.0,37.7646,37.7736,37.7198,37.7556,75360.0
2018-04-19 14:55:00,42.13,42.16,42.1,42.12,72451.0,37.7556,37.7825,37.7288,37.7467,72451.0
2018-04-19 15:00:00,42.12,42.21,42.11,42.19,126495.0,37.7467,37.8273,37.7377,37.8094,126495.0
2018-04-19 15:05:00,42.18,42.23,42.14,42.23,59041.0,37.8005,37.8453,37.7646,37.8453,59041.0
2018-04-19 15:10:00,42.22,42.23,42.15,42.16,67180.0,37.8363,37.8453,37.7736,37.7825,67180.0
2018-04-19 15:15:00,42.17,42.17,42.11,42.16,55173.0,37.7915,37.7915,37.7377,37.7825,55173.0
2018-04-19 15:20:00,42.16,42.17,42.1,42.12,145774.0,37.7825,37.7915,37.7288,37.7467,145774.0
2018-04-19 15:25:00,42.12,42.12,42.04,42.05,91494.0,37.7467,37.7467,37.675,37.684,91494.0
2018-04-19 15:30:00,42.04,42.14,42.02,42.14,101461.0,37.675,37.7646,37.6571,37.7646,101461.0
2018-04-19 15:35:00,42.13,42.25,42.12,42.19,181030.0,37.7556,37.8632,37.7467,37.8094,181030.0
2018-04-19 15:40:00,42.18,42.21,42.16,42.16,129892.0,37.8005,37.8273,37.7825,37.7825,129892.0
2018-04-19 15:45:00,42.16,42.19,42.08,42.12,310494.0,37.7825,37.8094,37.7108,37.7467,310494.0
2018-04-19 15:50:00,42.12,42.16,42.07,42.07,286866.0,37.7467,37.7825,37.7019,37.7019,286866.0
2018-04-19 15:55:00,42.08,42.12,42.07,42.12,425476.0,37.7108,37.7467,37.7019,37.7467,425476.0
2018-04-20 09:30:00,42.28,42.47,42.25,42.39,680188.0,37.8901,38.0603,37.8632,37.9886,680188.0
2018-04-20 09:35:00,42.39,42.57,42.2,42.57,210414.0,37.9886,38.15,37.8184,38.15,210414.0
2018-04-20 09:40:00,42.56,42.69,42.5,42.66,257981.0,38.141,38.2575,38.0872,38.2306,257981.0
2018-04-20 09:45:00,42.66,42.82,42.6,42.8,291107.0,38.2306,38.374,38.1768,38.3561,291107.0
2018-04-20 09:50:00,42.8,42.85,42.57,42.6,281728.0,38.3561,38.4009,38.15,38.1768,281728.0
2018-04-20 09:55:00,42.6,42.77,42.59,42.74,187104.0,38.1768,38.3292,38.1679,38.3023,187104.0
2018-04-20 10:00:00,42.73,42.79,42.68,42.78,224277.0,38.2933,38.3471,38.2485,38.3382,224277.0
2018-04-20 10:05:00,42.77,42.82,42.73,42.8,185515.0,38.3292,38.374,38.2933,38.3561,185515.0
2018-04-20 10:10:00,42.8,42.94,42.75,42.94,291114.0,38.3561,38.4815,38.3113,38.4815,291114.0
2018-04-20 10:15:00,42.94,42.97,42.88,42.91,327154.0,38.4815,38.5084,38.4278,38.4547,327154.0
2018-04-20 10:20:00,42.91,42.96,42.84,42.96,165838.0,38.4547,38.4995,38.3919,38.4995,165838.0
2018-04-20 10:25:00,42.96,43.0,42.94,42.94,194549.0,38.4995,38.5353,38.4815,38.4815,194549.0
2018-04-20 10:30:00,42.94,42.98,42.92,42.95,148150.0,38.4815,38.5174,38.4636,38.4905,148150.0
2018-04-20 10:35:00,42.95,42.96,42.91,42.95,268205.0,38.4905,38.4995,38.4547,38.4905,268205.0
2018-04-20 10:40:00,42.96,42.97,42.82,42.88,173685.0,38.4995,38.5084,38.374,38.4278,173685.0
2018-04-20 10:45:00,42.87,42.94,42.85,42.88,169941.0,38.4188,38.4815,38.4009,38.4278,169941.0
2018-04-20 10:50:00,42.89,42.93,42.72,42.76,202916.0,38.4367,38.4726,38.2844,38.3202,202916.0
2018-04-20 10:55:00,42.75,42.84,42.69,42.8,224620.0,38.3113,38.3919,38.2575,38.3561,224620.0
2018-04-20 11:00:00,42.8,42.92,42.8,42.89,210235.0,38.3561,38.4636,38.3561,38.4367,210235.0
2018-04-20 11:05:00,42.89,42.92,42.85,42.86,189896.0,38.4367,38.4636,38.4009,38.4098,189896.0
2018-04-20 11:10:00,42.85,42.85,42.77,42.78,190015.0,38.4009,38.4009,38.3292,38.3382,190015.0
2018-04-20 11:15:00,42.78,42.85,42.77,42.83,117366.0,38.3382,38.4009,38.3292,38.383,117366.0
2018-04-20 11:20:00,42.82,42.84,42.72,42.73,106914.0,38.374,38.3919,38.2844,38.2933,106914.0
2018-04-20 11:25:00,42.73,42.76,42.56,42.59,159641.0,38.2933,38.3202,38.141,38.1679,159641.0
2018-04-20 11:30:00,42.59,42.66,42.55,42.66,178053.0,38.1679,38.2306,38.132,38.2306,178053.0
2018-04-20 11:35:00,42.65,42.75,42.64,42.7,150087.0,38.2217,38.3113,38.2127,38.2665,150087.0
2018-04-20 11:40:00,42.7,42.82,42.7,42.8,108468.0,38.2665,38.374,38.2665,38.3561,108468.0
2018-04-20 11:45:00,42.79,42.84,42.77,42.8,134812.0,38.3471,38.3919,38.3292,38.3561,134812.0
2018-04-20 11:50:00,42.8,42.86,42.76,42.76,87738.0,38.3561,38.4098,38.3202,38.3202,87738.0
2018-04-20 11:55:00,42.76,42.8,42.74,42.74,90865.0,38.3202,38.3561,38.3023,38.3023,90865.0
2018-04-20 12:00:00,42.75,42.76,42.6,42.63,94217.0,38.3113,38.3202,38.1768,38.2037,94217.0
2018-04-20 12:05:00,42.62,42.66,42.58,42.59,101224.0,38.1948,38.2306,38.1589,38.1679,101224.0
2018-04-20 12:10:00,42.59,42.64,42.57,42.61,239068.0,38.1679,38.2127,38.15,38.1858,239068.0
2018-04-20 12:15:00,42.61,42.61,42.51,42.52,82635.0,38.1858,38.1858,38.0962,38.1052,82635.0
2018-04-20 12:20:00,42.52,42.58,42.49,42.52,122657.0,38.1052,38.1589,38.0783,38.1052,122657.0
2018-04-20 12:25:00,42.53,42.58,42.51,42.52,106325.0,38.1141,38.1589,38.0962,38.1052,106325.0
2018-04-20 12:30:00,42.52,42.53,42.44,42.5,80759.0,38.1052,38.1141,38.0335,38.0872,80759.0
2018-04-20 12:35:00,42.5,42.54,42.37,42.4,93775.0,38.0872,38.1231,37.9707,37.9976,93775.0
2018-04-20 12:40:00,42.4,42.42,42.35,42.4,80643.0,37.9976,38.0155,37.9528,37.9976,80643.0
2018-04-20 12:45:00,42.4,42.44,42.36,42.41,67429.0,37.9976,38.0335,37.9618,38.0066,67429.0
2018-04-20 12:50:00,42.41,42.45,42.4,42.45,48866.0,38.0066,38.0424,37.9976,38.0424,48866.0
2018-04-20 12:55:00,42.45,42.47,42.38,42.39,61196.0,38.0424,38.0603,37.9797,37.9886,61196.0
2018-04-20 13:00:00,42.37,42.46,42.36,42.39,90461.0,37.9707,38.0514,37.9618,37.9886,90461.0
2018-04-20 13:05:00,42.37,42.41,42.36,42.39,78727.0,37.9707,38.0066,37.9618,37.9886,78727.0
2018-04-20 13:10:00,42.4,42.49,42.38,42.47,84320.0,37.9976,38.0783,37.9797,38.0603,84320.0
2018-04-20 13:15:00,42.47,42.51,42.44,42.5,89110.0,38.0603,38.0962,38.0335,38.0872,89110.0
2018-04-20 13:20:00,42.5,42.51,42.4,42.43,61536.0,38.0872,38.0962,37.9976,38.0245,61536.0
2018-04-20 13:25:00,42.44,42.5,42.42,42.49,83891.0,38.0335,38.0872,38.0155,38.0783,83891.0
2018-04-20 13:30:00,42.5,42.5,42.41,42.41,51859.0,38.0872,38.0872,38.0066,38.0066,51859.0
2018-04-20 13:35:00,42.41,42.47,42.4,42.46,56211.0,38.0066,38.0603,37.9976,38.0514,56211.0
2018-04-20 13:40:00,42.46,42.51,42.45,42.51,68277.0,38.0514,38.0962,38.0424,38.0962,68277.0
2018-04-20 13:45:00,42.51,42.51,42.45,42.45,49235.0,38.0962,38.0962,38.0424,38.0424,49235.0
2018-04-20 13:50:00,42.46,42.49,42.45,42.46,55910.0,38.0514,38.0783,38.0424,38.0514,55910.0
2018-04-20 13:55:00,42.47,42.49,42.39,42.4,50118.0,38.0603,38.0783,37.9886,37.9976,50118.0
2018-04-20 14:00:00,42.4,42.43,42.37,42.39,67055.0,37.9976,38.0245,37.9707,37.9886,67055.0
2018-04-20 14:05:00,42.39,42.4,42.34,42.37,64771.0,37.9886,37.9976,37.9438,37.9707,64771.0
2018-04-20 14:10:00,42.36,42.37,42.31,42.32,66127.0,37.9618,37.9707,37.917,37.9259,66127.0
2018-04-20 14:15:00,42.32,42.35,42.29,42.34,103288.0,37.9259,37.9528,37.899,37.9438,103288.0
2018-04-20 14:20:00,42.33,42.37,42.31,42.35,83489.0,37.9349,37.9707,37.917,37.9528,83489.0
2018-04-20 14:25:00,42.34,42.35,42.28,42.34,98049.0,37.9438,37.9528,37.8901,37.9438,98049.0
2018-04-20 14:30:00,42.34,42.35,42.29,42.29,75491.0,37.9438,37.9528,37.899,37.899,75491.0
2018-04-20 14:35:00,42.29,42.33,42.26,42.31,109732.0,37.899,37.9349,37.8721,37.917,109732.0
2018-04-20 14:40:00,42.31,42.33,42.28,42.28,69276.0,37.917,37.9349,37.8901,37.8901,69276.0
2018-04-20 14:45:00,42.29,42.29,42.22,42.25,68962.0,37.899,37.899,37.8363,37.8632,68962.0
2018-04-20 14:50:00,42.23,42.24,42.19,42.2,70718.0,37.8453,37.8542,37.8094,37.8184,70718.0
2018-04-20 14:55:00,42.21,42.25,42.2,42.23,83172.0,37.8273,37.8632,37.8184,37.8453,83172.0
2018-04-20 15:00:00,42.23,42.23,42.18,42.18,82128.0,37.8453,37.8453,37.8005,37.8005,82128.0
2018-04-20 15:05:00,42.19,42.2,42.11,42.11,98757.0,37.8094,37.8184,37.7377,37.7377,98757.0
2018-04-20 15:10:00,42.11,42.17,42.09,42.16,104876.0,37.7377,37.7915,37.7198,37.7825,104876.0
2018-04-20 15:15:00,42.16,42.17,42.08,42.09,105502.0,37.7825,37.7915,37.7108,37.7198,105502.0
2018-04-20 15:20:00,42.09,42.14,42.07,42.12,111361.0,37.7198,37.7646,37.7019,37.7467,111361.0
2018-04-20 15:25:00,42.12,42.15,42.12,42.13,83795.0,37.7467,37.7736,37.7467,37.7556,83795.0
2018-04-20 15:30:00,42.14,42.18,42.11,42.13,151605.0,37.7646,37.8005,37.7377,37.7556,151605.0
2018-04-20 15:35:00,42.14,42.2,42.12,42.18,98980.0,37.7646,37.8184,37.7467,37.8005,98980.0
2018-04-20 15:40:00,42.18,42.21,42.14,42.19,205698.0,37.8005,37.8273,37.7646,37.8094,205698.0
2018-04-20 15:45:00,42.19,42.19,42.12,42.13,148007.0,37.8094,37.8094,37.7467,37.7556,148007.0
2018-04-20 15:50:00,42.13,42.14,42.09,42.14,314200.0,37.7556,37.7646,37.7198,37.7646,314200.0
2018-04-20 15:55:00,42.14,42.23,42.13,42.21,563198.0,37.7646,37.8453,37.7556,37.8273,563198.0
2018-04-23 09:30:00,42.35,42.5,42.26,42.42,174382.0,37.9528,38.0872,37.8721,38.0155,174382.0
2018-04-23 09:35:00,42.39,42.48,42.28,42.36,146581.0,37.9886,38.0693,37.8901,37.9618,146581.0
2018-04-23 09:40:00,42.36,42.37,42.16,42.2,137427.0,37.9618,37.9707,37.7825,37.8184,137427.0
2018-04-23 09:45:00,42.18,42.19,41.98,41.99,118029.0,37.8005,37.8094,37.6212,37.6302,118029.0
2018-04-23 09:50:00,41.98,41.98,41.8,41.86,146152.0,37.6212,37.6212,37.4599,37.5137,146152.0
2018-04-23 09:55:00,41.86,41.99,41.86,41.99,73305.0,37.5137,37.6302,37.5137,37.6302,73305.0
2018-04-23 10:00:00,41.99,41.99,41.88,41.91,124989.0,37.6302,37.6302,37.5316,37.5585,124989.0
2018-04-23 10:05:00,41.92,41.98,41.85,41.93,145511.0,37.5674,37.6212,37.5047,37.5764,145511.0
2018-04-23 10:10:00,41.94,42.02,41.91,41.93,120668.0,37.5854,37.6571,37.5585,37.5764,120668.0
2018-04-23 10:15:00,41.93,41.96,41.86,41.89,101933.0,37.5764,37.6033,37.5137,37.5406,101933.0
2018-04-23 10:20:00,41.89,41.97,41.87,41.96,68066.0,37.5406,37.6123,37.5226,37.6033,68066.0
2018-04-23 10:25:00,41.96,42.05,41.96,41.98,70076.0,37.6033,37.684,37.6033,37.6212,70076.0
2018-04-23 10:30:00,41.98,41.99,41.85,41.95,63714.0,37.6212,37.6302,37.5047,37.5943,63714.0
2018-04-23 10:35:00,41.94,41.95,41.81,41.9,83137.0,37.5854,37.5943,37.4689,37.5495,83137.0
2018-04-23 10:40:00,41.89,41.98,41.84,41.93,73215.0,37.5406,37.6212,37.4958,37.5764,73215.0
2018-04-23 10:45:00,41.94,42.03,41.94,42.0,51860.0,37.5854,37.666,37.5854,37.6391,51860.0
2018-04-23 10:50:00,42.0,42.09,42.0,42.09,84667.0,37.6391,37.7198,37.6391,37.7198,84667.0
2018-04-23 10:55:00,42.09,42.14,42.06,42.07,58851.0,37.7198,37.7646,37.6929,37.7019,58851.0
2018-04-23 11:00:00,42.07,42.14,42.02,42.13,60075.0,37.7019,37.7646,37.6571,37.7556,60075.0
2018-04-23 11:05:00,42.12,42.14,42.08,42.13,41562.0,37.7467,37.7646,37.7108,37.7556,41562.0
2018-04-23 11:10:00,42.13,42.22,42.1,42.18,58042.0,37.7556,37.8363,37.7288,37.8005,58042.0
2018-04-23 11:15:00,42.17,42.19,42.15,42.17,46755.0,37.7915,37.8094,37.7736,37.7915,46755.0
2018-04-23 11:20:00,42.17,42.19,42.11,42.15,37544.0,37.7915,37.8094,37.7377,37.7736,37544.0
2018-04-23 11:25:00,42.14,42.15,42.09,42.11,44522.0,37.7646,37.7736,37.7198,37.7377,44522.0
2018-04-23 11:30:00,42.1,42.12,42.02,42.02,78325.0,37.7288,37.7467,37.6571,37.6571,78325.0
2018-04-23 11:35:00,42.02,42.13,42.02,42.11,87671.0,37.6571,37.7556,37.6571,37.7377,87671.0
2018-04-23 11:40:00,42.1,42.15,42.1,42.12,38670.0,37.7288,37.7736,37.7288,37.7467,38670.0
2018-04-23 11:45:00,42.12,42.12,42.02,42.03,53208.0,37.7467,37.7467,37.6571,37.666,53208.0
2018-04-23 11:50:00,42.03,42.13,42.02,42.11,72327.0,37.666,37.7556,37.6571,37.7377,72327.0
2018-04-23 11:55:00,42.12,42.13,42.04,42.09,36640.0,37.7467,37.7556,37.675,37.7198,36640.0
2018-04-23 12:00:00,42.09,42.09,42.03,42.03,30885.0,37.7198,37.7198,37.666,37.666,30885.0
2018-04-23 12:05:00,42.03,42.06,42.02,42.04,37840.0,37.666,37.6929,37.6571,37.675,37840.0
2018-04-23 12:10:00,42.04,42.07,42.02,42.06,45904.0,37.675,37.7019,37.6571,37.6929,45904.0
2018-04-23 12:15:00,42.06,42.09,42.01,42.01,73755.0,37.6929,37.7198,37.6481,37.6481,73755.0
2018-04-23 12:20:00,42.01,42.04,41.97,41.98,87038.0,37.6481,37.675,37.6123,37.6212,87038.0
2018-04-23 12:25:00,41.98,41.99,41.95,41.96,67757.0,37.6212,37.6302,37.5943,37.6033,67757.0
2018-04-23 12:30:00,41.95,41.98,41.9,41.93,35580.0,37.5943,37.6212,37.5495,37.5764,35580.0
2018-04-23 12:35:00,41.93,41.94,41.87,41.94,29298.0,37.5764,37.5854,37.5226,37.5854,29298.0
2018-04-23 12:40:00,41.94,41.96,41.9,41.93,156753.0,37.5854,37.6033,37.5495,37.5764,156753.0
2018-04-23 12:45:00,41.93,41.94,41.87,41.87,73028.0,37.5764,37.5854,37.5226,37.5226,73028.0
2018-04-23 12:50:00,41.88,41.93,41.87,41.89,41301.0,37.5316,37.5764,37.5226,37.5406,41301.0
2018-04-23 12:55:00,41.89,41.91,41.83,41.86,81218.0,37.5406,37.5585,37.4868,37.5137,81218.0
2018-04-23 13:00:00,41.86,41.91,41.86,41.88,37262.0,37.5137,37.5585,37.5137,37.5316,37262.0
2018-04-23 13:05:00,41.89,41.93,41.88,41.89,30349.0,37.5406,37.5764,37.5316,37.5406,30349.0
2018-04-23 13:10:00,41.89,41.94,41.88,41.94,43246.0,37.5406,37.5854,37.5316,37.5854,43246.0
2018-04-23 13:15:00,41.93,41.94,41.89,41.93,50283.0,37.5764,37.5854,37.5406,37.5764,50283.0
2018-04-23 13:20:00,41.93,41.97,41.91,41.95,32648.0,37.5764,37.6123,37.5585,37.5943,32648.0
2018-04-23 13:25:00,41.95,41.98,41.94,41.98,38189.0,37.5943,37.6212,37.5854,37.6212,38189.0
2018-04-23 13:30:00,41.98,41.99,41.92,41.94,40329.0,37.6212,37.6302,37.5674,37.5854,40329.0
2018-04-23 13:35:00,41.94,42.02,41.93,42.0,53347.0,37.5854,37.6571,37.5764,37.6391,53347.0
2018-04-23 13:40:00,42.0,42.01,41.83,41.86,118688.0,37.6391,37.6481,37.4868,37.5137,118688.0
2018-04-23 13:45:00,41.86,41.91,41.85,41.88,30737.0,37.5137,37.5585,37.5047,37.5316,30737.0
2018-04-23 13:50:00,41.88,41.95,41.87,41.95,40640.0,37.5316,37.5943,37.5226,37.5943,40640.0
2018-04-23 13:55:00,41.95,41.96,41.91,41.91,31065.0,37.5943,37.6033,37.5585,37.5585,31065.0
2018-04-23 14:00:00,41.91,41.92,41.8,41.8,104811.0,37.5585,37.5674,37.4599,37.4599,104811.0
2018-04-23 14:05:00,41.81,41.82,41.7,41.71,85023.0,37.4689,37.4778,37.3703,37.3793,85023.0
2018-04-23 14:10:00,41.7,41.78,41.67,41.67,105526.0,37.3703,37.442,37.3434,37.3434,105526.0
2018-04-23 14:15:00,41.67,41.72,41.65,41.68,38744.0,37.3434,37.3882,37.3255,37.3524,38744.0
2018-04-23 14:20:00,41.68,41.71,41.67,41.69,71757.0,37.3524,37.3793,37.3434,37.3613,71757.0
2018-04-23 14:25:00,41.69,41.7,41.62,41.65,62752.0,37.3613,37.3703,37.2986,37.3255,62752.0
2018-04-23 14:30:00,41.65,41.66,41.59,41.61,67521.0,37.3255,37.3344,37.2717,37.2896,67521.0
2018-04-23 14:35:00,41.61,41.64,41.6,41.63,50808.0,37.2896,37.3165,37.2807,37.3076,50808.0
2018-04-23 14:40:00,41.63,41.72,41.62,41.7,67053.0,37.3076,37.3882,37.2986,37.3703,67053.0
2018-04-23 14:45:00,41.7,41.7,41.61,41.67,91588.0,37.3703,37.3703,37.2896,37.3434,91588.0
2018-04-23 14:50:00,41.66,41.66,41.49,41.52,67709.0,37.3344,37.3344,37.1821,37.209,67709.0
2018-04-23 14:55:00,41.51,41.58,41.5,41.54,41729.0,37.2,37.2628,37.1911,37.2269,41729.0
2018-04-23 15:00:00,41.54,41.64,41.53,41.61,48034.0,37.2269,37.3165,37.2179,37.2896,48034.0
2018-04-23 15:05:00,41.61,41.64,41.59,41.59,38561.0,37.2896,37.3165,37.2717,37.2717,38561.0
2018-04-23 15:10:00,41.59,41.63,41.57,41.59,51740.0,37.2717,37.3076,37.2538,37.2717,51740.0
2018-04-23 15:15:00,41.59,41.61,41.57,41.58,44174.0,37.2717,37.2896,37.2538,37.2628,44174.0
2018-04-23 15:20:00,41.57,41.63,41.57,41.59,54864.0,37.2538,37.3076,37.2538,37.2717,54864.0
2018-04-23 15:25:00,41.59,41.64,41.58,41.62,39492.0,37.2717,37.3165,37.2628,37.2986,39492.0
2018-04-23 15:30:00,41.62,41.66,41.6,41.63,67223.0,37.2986,37.3344,37.2807,37.3076,67223.0
2018-04-23 15:35:00,41.63,41.66,41.62,41.63,99597.0,37.3076,37.3344,37.2986,37.3076,99597.0
2018-04-23 15:40:00,41.63,41.63,41.6,41.62,80912.0,37.3076,37.3076,37.2807,37.2986,80912.0
2018-04-23 15:45:00,41.62,41.65,41.6,41.63,125261.0,37.2986,37.3255,37.2807,37.3076,125261.0
2018-04-23 15:50:00,41.63,41.64,41.54,41.59,209094.0,37.3076,37.3165,37.2269,37.2717,209094.0
2018-04-23 15:55:00,41.59,41.64,41.58,41.6,336079.0,37.2717,37.3165,37.2628,37.2807,336079.0
2018-04-24 09:30:00,41.85,42.02,41.68,41.85,198920.0,37.5047,37.6571,37.3524,37.5047,198920.0
2018-04-24 09:35:00,41.85,42.09,41.84,42.06,189637.0,37.5047,37.7198,37.4958,37.6929,189637.0
2018-04-24 09:40:00,42.07,42.18,41.93,41.93,80601.0,37.7019,37.8005,37.5764,37.5764,80601.0
2018-04-24 09:45:00,41.94,41.99,41.91,41.93,64187.0,37.5854,37.6302,37.5585,37.5764,64187.0
2018-04-24 09:50:00,41.94,41.95,41.75,41.75,90954.0,37.5854,37.5943,37.4151,37.4151,90954.0
2018-04-24 09:55:00,41.75,41.9,41.69,41.9,93168.0,37.4151,37.5495,37.3613,37.5495,93168.0
2018-04-24 10:00:00,41.89,41.98,41.83,41.95,146718.0,37.5406,37.6212,37.4868,37.5943,146718.0
2018-04-24 10:05:00,41.94,42.01,41.92,41.98,56086.0,37.5854,37.6481,37.5674,37.6212,56086.0
2018-04-24 10:10:00,41.99,42.01,41.88,41.92,52588.0,37.6302,37.6481,37.5316,37.5674,52588.0
2018-04-24 10:15:00,41.92,41.92,41.68,41.68,64321.0,37.5674,37.5674,37.3524,37.3524,64321.0
2018-04-24 10:20:00,41.69,41.74,41.66,41.68,58404.0,37.3613,37.4061,37.3344,37.3524,58404.0
2018-04-24 10:25:00,41.69,41.8,41.69,41.72,41417.0,37.3613,37.4599,37.3613,37.3882,41417.0
2018-04-24 10:30:00,41.72,41.76,41.6,41.68,58625.0,37.3882,37.4241,37.2807,37.3524,58625.0
2018-04-24 10:35:00,41.67,41.71,41.61,41.71,61629.0,37.3434,37.3793,37.2896,37.3793,61629.0
2018-04-24 10:40:00,41.71,41.74,41.64,41.7,51782.0,37.3793,37.4061,37.3165,37.3703,51782.0
2018-04-24 10:45:00,41.7,41.74,41.64,41.73,51319.0,37.3703,37.4061,37.3165,37.3972,51319.0
2018-04-24 10:50:00,41.74,41.81,41.74,41.77,78253.0,37.4061,37.4689,37.4061,37.433,78253.0
2018-04-24 10:55:00,41.77,41.78,41.62,41.62,49674.0,37.433,37.442,37.2986,37.2986,49674.0
2018-04-24 11:00:00,41.62,41.63,41.45,41.49,95798.0,37.2986,37.3076,37.1462,37.1821,95798.0
2018-04-24 11:05:00,41.49,41.52,41.41,41.5,82781.0,37.1821,37.209,37.1104,37.1911,82781.0
2018-04-24 11:10:00,41.5,41.52,41.43,41.46,74656.0,37.1911,37.209,37.1283,37.1552,74656.0
2018-04-24 11:15:00,41.46,41.46,41.34,41.41,70915.0,37.1552,37.1552,37.0477,37.1104,70915.0
2018-04-24 11:20:00,41.41,41.49,41.39,41.41,83719.0,37.1104,37.1821,37.0925,37.1104,83719.0
2018-04-24 11:25:00,41.4,41.52,41.38,41.49,50472.0,37.1014,37.209,37.0835,37.1821,50472.0
2018-04-24 11:30:00,41.5,41.56,41.43,41.55,77902.0,37.1911,37.2448,37.1283,37.2359,77902.0
2018-04-24 11:35:00,41.55,41.56,41.48,41.52,50806.0,37.2359,37.2448,37.1731,37.209,50806.0
2018-04-24 11:40:00,41.53,41.59,41.53,41.57,35289.0,37.2179,37.2717,37.2179,37.2538,35289.0
2018-04-24 11:45:00,41.58,41.61,41.52,41.55,32857.0,37.2628,37.2896,37.209,37.2359,32857.0
2018-04-24 11:50:00,41.55,41.55,41.41,41.44,120539.0,37.2359,37.2359,37.1104,37.1373,120539.0
2018-04-24 11:55:00,41.45,41.5,41.4,41.4,36365.0,37.1462,37.1911,37.1014,37.1014,36365.0
2018-04-24 12:00:00,41.39,41.44,41.37,41.43,39277.0,37.0925,37.1373,37.0746,37.1283,39277.0
2018-04-24 12:05:00,41.42,41.47,41.4,41.42,34005.0,37.1194,37.1642,37.1014,37.1194,34005.0
2018-04-24 12:10:00,41.42,41.47,41.4,41.41,30954.0,37.1194,37.1642,37.1014,37.1104,30954.0
2018-04-24 12:15:00,41.4,41.4,41.28,41.3,40163.0,37.1014,37.1014,36.9939,37.0118,40163.0
2018-04-24 12:20:00,41.29,41.33,41.29,41.31,41048.0,37.0029,37.0387,37.0029,37.0208,41048.0
2018-04-24 12:25:00,41.31,41.31,41.19,41.25,59092.0,37.0208,37.0208,36.9132,36.967,59092.0
2018-04-24 12:30:00,41.24,41.25,41.18,41.2,59623.0,36.9581,36.967,36.9043,36.9222,59623.0
2018-04-24 12:35:00,41.19,41.2,41.11,41.19,47165.0,36.9132,36.9222,36.8416,36.9132,47165.0
2018-04-24 12:40:00,41.18,41.2,41.14,41.19,46949.0,36.9043,36.9222,36.8684,36.9132,46949.0
2018-04-24 12:45:00,41.18,41.24,41.16,41.23,40795.0,36.9043,36.9581,36.8864,36.9491,40795.0
2018-04-24 12:50:00,41.23,41.24,41.19,41.19,27094.0,36.9491,36.9581,36.9132,36.9132,27094.0
2018-04-24 12:55:00,41.18,41.19,41.1,41.11,35680.0,36.9043,36.9132,36.8326,36.8416,35680.0
2018-04-24 13:00:00,41.1,41.16,41.1,41.14,37798.0,36.8326,36.8864,36.8326,36.8684,37798.0
2018-04-24 13:05:00,41.14,41.24,41.11,41.23,37985.0,36.8684,36.9581,36.8416,36.9491,37985.0
2018-04-24 13:10:00,41.23,41.24,41.16,41.19,63255.0,36.9491,36.9581,36.8864,36.9132,63255.0
2018-04-24 13:15:00,41.19,41.23,41.12,41.12,38886.0,36.9132,36.9491,36.8505,36.8505,38886.0
2018-04-24 13:20:00,41.12,41.14,41.07,41.11,41711.0,36.8505,36.8684,36.8057,36.8416,41711.0
2018-04-24 13:25:00,41.11,41.15,41.1,41.12,45698.0,36.8416,36.8774,36.8326,36.8505,45698.0
2018-04-24 13:30:00,41.12,41.16,41.08,41.11,31886.0,36.8505,36.8864,36.8147,36.8416,31886.0
2018-04-24 13:35:00,41.12,41.13,41.06,41.1,33710.0,36.8505,36.8595,36.7967,36.8326,33710.0
2018-04-24 13:40:00,41.1,41.16,41.07,41.13,39028.0,36.8326,36.8864,36.8057,36.8595,39028.0
2018-04-24 13:45:00,41.12,41.14,41.09,41.1,39022.0,36.8505,36.8684,36.8236,36.8326,39022.0
2018-04-24 13:50:00,41.09,41.1,41.01,41.04,67635.0,36.8236,36.8326,36.7519,36.7788,67635.0
2018-04-24 13:55:00,41.03,41.05,40.97,41.02,132974.0,36.7699,36.7878,36.7161,36.7609,132974.0
2018-04-24 14:00:00,41.01,41.01,40.86,40.86,79863.0,36.7519,36.7519,36.6175,36.6175,79863.0
2018-04-24 14:05:00,40.86,40.92,40.83,40.91,55883.0,36.6175,36.6713,36.5906,36.6623,55883.0
2018-04-24 14:10:00,40.91,40.98,40.9,40.91,74643.0,36.6623,36.725,36.6534,36.6623,74643.0
2018-04-24 14:15:00,40.91,40.94,40.87,40.93,78147.0,36.6623,36.6892,36.6265,36.6802,78147.0
2018-04-24 14:20:00,40.93,41.09,40.93,41.05,72702.0,36.6802,36.8236,36.6802,36.7878,72702.0
2018-04-24 14:25:00,41.05,41.05,40.87,40.88,69081.0,36.7878,36.7878,36.6265,36.6354,69081.0
2018-04-24 14:30:00,40.88,40.95,40.87,40.92,64884.0,36.6354,36.6982,36.6265,36.6713,64884.0
2018-04-24 14:35:00,40.92,40.95,40.81,40.84,55612.0,36.6713,36.6982,36.5727,36.5996,55612.0
2018-04-24 14:40:00,40.84,40.96,40.84,40.94,66601.0,36.5996,36.7071,36.5996,36.6892,66601.0
2018-04-24 14:45:00,40.94,40.95,40.87,40.94,74497.0,36.6892,36.6982,36.6265,36.6892,74497.0
2018-04-24 14:50:00,40.94,40.99,40.88,40.94,62070.0,36.6892,36.734,36.6354,36.6892,62070.0
2018-04-24 14:55:00,40.94,41.0,40.93,40.98,63199.0,36.6892,36.743,36.6802,36.725,63199.0
2018-04-24 15:00:00,40.99,41.1,40.97,41.09,69646.0,36.734,36.8326,36.7161,36.8236,69646.0
2018-04-24 15:05:00,41.1,41.17,41.1,41.13,70710.0,36.8326,36.8953,36.8326,36.8595,70710.0
2018-04-24 15:10:00,41.13,41.23,41.12,41.23,104580.0,36.8595,36.9491,36.8505,36.9491,104580.0
2018-04-24 15:15:00,41.23,41.24,41.13,41.13,81466.0,36.9491,36.9581,36.8595,36.8595,81466.0
2018-04-24 15:20:00,41.14,41.28,41.12,41.25,81902.0,36.8684,36.9939,36.8505,36.967,81902.0
2018-04-24 15:25:00,41.25,41.27,41.14,41.15,78250.0,36.967,36.9849,36.8684,36.8774,78250.0
2018-04-24 15:30:00,41.15,41.18,41.06,41.06,99021.0,36.8774,36.9043,36.7967,36.7967,99021.0
2018-04-24 15:35:00,41.05,41.07,40.99,41.01,105968.0,36.7878,36.8057,36.734,36.7519,105968.0
2018-04-24 15:40:00,41.0,41.06,40.94,40.95,120537.0,36.743,36.7967,36.6892,36.6982,120537.0
2018-04-24 15:45:00,40.95,41.15,40.94,41.12,150805.0,36.6982,36.8774,36.6892,36.8505,150805.0
2018-04-24 15:50:00,41.13,41.21,41.12,41.2,201416.0,36.8595,36.9312,36.8505,36.9222,201416.0
2018-04-24 15:55:00,41.2,41.21,41.12,41.18,346209.0,36.9222,36.9312,36.8505,36.9043,346209.0
2018-04-25 09:30:00,41.11,41.11,40.9,40.97,113969.0,36.8416,36.8416,36.6534,36.7161,113969.0
2018-04-25 09:35:00,40.98,40.98,40.68,40.7,198683.0,36.725,36.725,36.4562,36.4741,198683.0
2018-04-25 09:40:00,40.69,40.84,40.38,40.47,160883.0,36.4652,36.5996,36.1873,36.268,160883.0
2018-04-25 09:45:00,40.48,40.5,40.41,40.45,144293.0,36.277,36.2949,36.2142,36.2501,144293.0
2018-04-25 09:50:00,40.46,40.47,40.3,40.42,264026.0,36.259,36.268,36.1157,36.2232,264026.0
2018-04-25 09:55:00,40.41,40.44,40.27,40.28,193787.0,36.2142,36.2411,36.0888,36.0977,193787.0
2018-04-25 10:00:00,40.28,40.38,40.24,40.3,137942.0,36.0977,36.1873,36.0619,36.1157,137942.0
2018-04-25 10:05:00,40.3,40.47,40.29,40.41,126691.0,36.1157,36.268,36.1067,36.2142,126691.0
2018-04-25 10:10:00,40.4,40.46,40.34,40.37,120736.0,36.2053,36.259,36.1515,36.1784,120736.0
2018-04-25 10:15:00,40.37,40.5,40.36,40.44,116275.0,36.1784,36.2949,36.1694,36.2411,116275.0
2018-04-25 10:20:00,40.43,40.51,40.39,40.51,72592.0,36.2322,36.3038,36.1963,36.3038,72592.0
2018-04-25 10:25:00,40.51,40.67,40.5,40.66,138953.0,36.3038,36.4472,36.2949,36.4383,138953.0
2018-04-25 10:30:00,40.66,40.73,40.62,40.66,148878.0,36.4383,36.501,36.4024,36.4383,148878.0
2018-04-25 10:35:00,40.66,40.79,40.66,40.74,89716.0,36.4383,36.5548,36.4383,36.51,89716.0
2018-04-25 10:40:00,40.74,40.78,40.63,40.77,65208.0,36.51,36.5458,36.4114,36.5369,65208.0
2018-04-25 10:45:00,40.77,40.81,40.68,40.7,64050.0,36.5369,36.5727,36.4562,36.4741,64050.0
2018-04-25 10:50:00,40.69,40.69,40.53,40.55,60512.0,36.4652,36.4652,36.3218,36.3397,60512.0
2018-04-25 10:55:00,40.55,40.58,40.49,40.57,50963.0,36.3397,36.3666,36.2859,36.3576,50963.0
2018-04-25 11:00:00,40.58,40.7,40.53,40.7,76742.0,36.3666,36.4741,36.3218,36.4741,76742.0
2018-04-25 11:05:00,40.7,40.85,40.66,40.8,116709.0,36.4741,36.6085,36.4383,36.5637,116709.0
2018-04-25 11:10:00,40.8,40.88,40.79,40.85,71897.0,36.5637,36.6354,36.5548,36.6085,71897.0
2018-04-25 11:15:00,40.84,40.84,40.72,40.76,48350.0,36.5996,36.5996,36.492,36.5279,48350.0
2018-04-25 11:20:00,40.76,40.84,40.71,40.77,62048.0,36.5279,36.5996,36.4831,36.5369,62048.0
2018-04-25 11:25:00,40.75,40.85,40.74,40.81,42456.0,36.5189,36.6085,36.51,36.5727,42456.0
2018-04-25 11:30:00,40.82,40.88,40.74,40.79,45380.0,36.5817,36.6354,36.51,36.5548,45380.0
2018-04-25 11:35:00,40.78,40.78,40.65,40.71,54158.0,36.5458,36.5458,36.4293,36.4831,54158.0
2018-04-25 11:40:00,40.71,40.71,40.62,40.67,72882.0,36.4831,36.4831,36.4024,36.4472,72882.0
2018-04-25 11:45:00,40.66,40.69,40.6,40.6,79393.0,36.4383,36.4652,36.3845,36.3845,79393.0
2018-04-25 11:50:00,40.59,40.73,40.59,40.66,51095.0,36.3755,36.501,36.3755,36.4383,51095.0
2018-04-25 11:55:00,40.67,40.7,40.59,40.6,46303.0,36.4472,36.4741,36.3755,36.3845,46303.0
2018-04-25 12:00:00,40.59,40.66,40.56,40.57,68771.0,36.3755,36.4383,36.3487,36.3576,68771.0
2018-04-25 12:05:00,40.56,40.6,40.55,40.56,52684.0,36.3487,36.3845,36.3397,36.3487,52684.0
2018-04-25 12:10:00,40.56,40.58,40.54,40.58,41659.0,36.3487,36.3666,36.3307,36.3666,41659.0
2018-04-25 12:15:00,40.58,40.62,40.56,40.59,44895.0,36.3666,36.4024,36.3487,36.3755,44895.0
2018-04-25 12:20:00,40.59,40.67,40.54,40.66,134210.0,36.3755,36.4472,36.3307,36.4383,134210.0
2018-04-25 12:25:00,40.66,40.71,40.63,40.65,58456.0,36.4383,36.4831,36.4114,36.4293,58456.0
2018-04-25 12:30:00,40.64,40.68,40.61,40.67,50733.0,36.4204,36.4562,36.3935,36.4472,50733.0
2018-04-25 12:35:00,40.67,40.68,40.62,40.66,65295.0,36.4472,36.4562,36.4024,36.4383,65295.0
2018-04-25 12:40:00,40.66,40.67,40.55,40.56,49661.0,36.4383,36.4472,36.3397,36.3487,49661.0
2018-04-25 12:45:00,40.57,40.67,40.57,40.58,56050.0,36.3576,36.4472,36.3576,36.3666,56050.0
2018-04-25 12:50:00,40.56,40.6,40.5,40.55,44449.0,36.3487,36.3845,36.2949,36.3397,44449.0
2018-04-25 12:55:00,40.55,40.56,40.5,40.52,58251.0,36.3397,36.3487,36.2949,36.3128,58251.0
2018-04-25 13:00:00,40.52,40.63,40.52,40.6,49473.0,36.3128,36.4114,36.3128,36.3845,49473.0
2018-04-25 13:05:00,40.6,40.66,40.6,40.66,50888.0,36.3845,36.4383,36.3845,36.4383,50888.0
2018-04-25 13:10:00,40.66,40.68,40.62,40.66,169468.0,36.4383,36.4562,36.4024,36.4383,169468.0
2018-04-25 13:15:00,40.66,40.67,40.61,40.63,57420.0,36.4383,36.4472,36.3935,36.4114,57420.0
2018-04-25 13:20:00,40.63,40.66,40.61,40.65,71417.0,36.4114,36.4383,36.3935,36.4293,71417.0
2018-04-25 13:25:00,40.64,40.69,40.62,40.68,69093.0,36.4204,36.4652,36.4024,36.4562,69093.0
2018-04-25 13:30:00,40.69,40.82,40.67,40.81,90471.0,36.4652,36.5817,36.4472,36.5727,90471.0
2018-04-25 13:35:00,40.81,40.82,40.71,40.73,158754.0,36.5727,36.5817,36.4831,36.501,158754.0
2018-04-25 13:40:00,40.73,40.81,40.73,40.76,54883.0,36.501,36.5727,36.501,36.5279,54883.0
2018-04-25 13:45:00,40.75,40.78,40.73,40.74,41848.0,36.5189,36.5458,36.501,36.51,41848.0
2018-04-25 13:50:00,40.74,40.87,40.71,40.84,68732.0,36.51,36.6265,36.4831,36.5996,68732.0
2018-04-25 13:55:00,40.85,40.92,40.8,40.92,102270.0,36.6085,36.6713,36.5637,36.6713,102270.0
2018-04-25 14:00:00,40.93,40.95,40.79,40.82,57476.0,36.6802,36.6982,36.5548,36.5817,57476.0
2018-04-25 14:05:00,40.81,40.9,40.8,40.85,214876.0,36.5727,36.6534,36.5637,36.6085,214876.0
2018-04-25 14:10:00,40.85,40.87,40.83,40.84,77350.0,36.6085,36.6265,36.5906,36.5996,77350.0
2018-04-25 14:15:00,40.85,40.88,40.83,40.87,76449.0,36.6085,36.6354,36.5906,36.6265,76449.0
2018-04-25 14:20:00,40.86,40.87,40.81,40.84,93022.0,36.6175,36.6265,36.5727,36.5996,93022.0
2018-04-25 14:25:00,40.83,40.92,40.83,40.86,103499.0,36.5906,36.6713,36.5906,36.6175,103499.0
2018-04-25 14:30:00,40.86,41.11,40.85,41.0,275310.0,36.6175,36.8416,36.6085,36.743,275310.0
2018-04-25 14:35:00,41.0,41.13,40.97,41.02,141053.0,36.743,36.8595,36.7161,36.7609,141053.0
2018-04-25 14:40:00,41.02,41.08,41.0,41.03,100859.0,36.7609,36.8147,36.743,36.7699,100859.0
2018-04-25 14:45:00,41.04,41.15,41.04,41.12,91768.0,36.7788,36.8774,36.7788,36.8505,91768.0
2018-04-25 14:50:00,41.12,41.26,41.11,41.23,150977.0,36.8505,36.976,36.8416,36.9491,150977.0
2018-04-25 14:55:00,41.23,41.28,41.18,41.22,158312.0,36.9491,36.9939,36.9043,36.9401,158312.0
2018-04-25 15:00:00,41.21,41.23,41.16,41.16,104304.0,36.9312,36.9491,36.8864,36.8864,104304.0
2018-04-25 15:05:00,41.17,41.2,41.0,41.0,125056.0,36.8953,36.9222,36.743,36.743,125056.0
2018-04-25 15:10:00,41.01,41.03,40.93,40.95,110937.0,36.7519,36.7699,36.6802,36.6982,110937.0
2018-04-25 15:15:00,40.94,40.96,40.86,40.87,129878.0,36.6892,36.7071,36.6175,36.6265,129878.0
2018-04-25 15:20:00,40.87,40.93,40.85,40.93,104815.0,36.6265,36.6802,36.6085,36.6802,104815.0
2018-04-25 15:25:00,40.93,40.94,40.89,40.9,189049.0,36.6802,36.6892,36.6444,36.6534,189049.0
2018-04-25 15:30:00,40.9,40.95,40.87,40.91,152094.0,36.6534,36.6982,36.6265,36.6623,152094.0
2018-04-25 15:35:00,40.91,40.93,40.83,40.84,166696.0,36.6623,36.6802,36.5906,36.5996,166696.0
2018-04-25 15:40:00,40.84,40.86,40.81,40.83,172171.0,36.5996,36.6175,36.5727,36.5906,172171.0
2018-04-25 15:45:00,40.83,40.84,40.78,40.83,217234.0,36.5906,36.5996,36.5458,36.5906,217234.0
2018-04-25 15:50:00,40.82,40.99,40.76,40.99,485311.0,36.5817,36.734,36.5279,36.734,485311.0
2018-04-25 15:55:00,40.98,41.0,40.93,40.95,678763.0,36.725,36.743,36.6802,36.6982,678763.0
2018-04-26 09:30:00,39.1,39.1,38.72,38.79,1091177.0,35.0403,35.0403,34.6997,34.7624,1091177.0
2018-04-26 09:35:00,38.75,39.0,38.75,38.95,608411.0,34.7266,34.9506,34.7266,34.9058,608411.0
2018-04-26 09:40:00,38.94,38.98,38.41,38.49,786724.0,34.8969,34.9327,34.4219,34.4936,786724.0
2018-04-26 09:45:00,38.5,38.67,38.42,38.52,652661.0,34.5025,34.6549,34.4309,34.5205,652661.0
2018-04-26 09:50:00,38.52,38.99,38.49,38.91,390364.0,34.5205,34.9417,34.4936,34.87,390364.0
2018-04-26 09:55:00,38.91,38.95,38.66,38.72,277808.0,34.87,34.9058,34.6459,34.6997,277808.0
2018-04-26 10:00:00,38.7,38.79,38.6,38.65,218740.0,34.6818,34.7624,34.5922,34.637,218740.0
2018-04-26 10:05:00,38.61,38.66,38.5,38.59,312931.0,34.6011,34.6459,34.5025,34.5832,312931.0
2018-04-26 10:10:00,38.6,38.74,38.58,38.72,328848.0,34.5922,34.7176,34.5742,34.6997,328848.0
2018-04-26 10:15:00,38.71,38.79,38.55,38.58,349017.0,34.6907,34.7624,34.5474,34.5742,349017.0
2018-04-26 10:20:00,38.57,38.65,38.5,38.55,244584.0,34.5653,34.637,34.5025,34.5474,244584.0
2018-04-26 10:25:00,38.55,38.65,38.44,38.45,249279.0,34.5474,34.637,34.4488,34.4577,249279.0
2018-04-26 10:30:00,38.45,38.73,38.41,38.63,250385.0,34.4577,34.7087,34.4219,34.6191,250385.0
2018-04-26 10:35:00,38.63,38.71,38.5,38.59,194147.0,34.6191,34.6907,34.5025,34.5832,194147.0
2018-04-26 10:40:00,38.59,38.66,38.52,38.59,192106.0,34.5832,34.6459,34.5205,34.5832,192106.0
2018-04-26 10:45:00,38.59,38.65,38.48,38.57,259524.0,34.5832,34.637,34.4846,34.5653,259524.0
2018-04-26 10:50:00,38.55,38.63,38.44,38.48,274680.0,34.5474,34.6191,34.4488,34.4846,274680.0
2018-04-26 10:55:00,38.48,38.55,38.36,38.38,596113.0,34.4846,34.5474,34.3771,34.395,596113.0
2018-04-26 11:00:00,38.39,38.45,38.18,38.24,325955.0,34.404,34.4577,34.2158,34.2695,325955.0
2018-04-26 11:05:00,38.24,38.36,38.16,38.22,226089.0,34.2695,34.3771,34.1979,34.2516,226089.0
2018-04-26 11:10:00,38.22,38.23,38.09,38.21,355378.0,34.2516,34.2606,34.1351,34.2427,355378.0
2018-04-26 11:15:00,38.21,38.41,38.2,38.41,407920.0,34.2427,34.4219,34.2337,34.4219,407920.0
2018-04-26 11:20:00,38.41,38.48,38.35,38.41,270802.0,34.4219,34.4846,34.3681,34.4219,270802.0
2018-04-26 11:25:00,38.41,38.48,38.35,38.47,213046.0,34.4219,34.4846,34.3681,34.4757,213046.0
2018-04-26 11:30:00,38.48,38.63,38.47,38.52,302078.0,34.4846,34.6191,34.4757,34.5205,302078.0
2018-04-26 11:35:00,38.52,38.58,38.52,38.53,180054.0,34.5205,34.5742,34.5205,34.5294,180054.0
2018-04-26 11:40:00,38.53,38.55,38.36,38.39,174947.0,34.5294,34.5474,34.3771,34.404,174947.0
2018-04-26 11:45:00,38.39,38.45,38.26,38.3,145200.0,34.404,34.4577,34.2875,34.3233,145200.0
2018-04-26 11:50:00,38.3,38.33,38.25,38.26,123360.0,34.3233,34.3502,34.2785,34.2875,123360.0
2018-04-26 11:55:00,38.26,38.34,38.25,38.31,118196.0,34.2875,34.3592,34.2785,34.3323,118196.0
2018-04-26 12:00:00,38.3,38.31,38.16,38.18,162855.0,34.3233,34.3323,34.1979,34.2158,162855.0
2018-04-26 12:05:00,38.18,38.35,38.14,38.25,167037.0,34.2158,34.3681,34.1799,34.2785,167037.0
2018-04-26 12:10:00,38.24,38.3,38.21,38.26,90511.0,34.2695,34.3233,34.2427,34.2875,90511.0
2018-04-26 12:15:00,38.27,38.37,38.26,38.34,99715.0,34.2964,34.386,34.2875,34.3592,99715.0
2018-04-26 12:20:00,38.34,38.46,38.31,38.44,109885.0,34.3592,34.4667,34.3323,34.4488,109885.0
2018-04-26 12:25:00,38.43,38.48,38.4,38.43,88763.0,34.4398,34.4846,34.4129,34.4398,88763.0
2018-04-26 12:30:00,38.43,38.44,38.32,38.37,62814.0,34.4398,34.4488,34.3412,34.386,62814.0
2018-04-26 12:35:00,38.37,38.39,38.28,38.36,85844.0,34.386,34.404,34.3054,34.3771,85844.0
2018-04-26 12:40:00,38.36,38.39,38.29,38.39,99612.0,34.3771,34.404,34.3144,34.404,99612.0
2018-04-26 12:45:00,38.39,38.42,38.33,38.37,125321.0,34.404,34.4309,34.3502,34.386,125321.0
2018-04-26 12:50:00,38.38,38.45,38.35,38.41,64704.0,34.395,34.4577,34.3681,34.4219,64704.0
2018-04-26 12:55:00,38.4,38.44,38.37,38.38,63172.0,34.4129,34.4488,34.386,34.395,63172.0
2018-04-26 13:00:00,38.38,38.46,38.37,38.41,112762.0,34.395,34.4667,34.386,34.4219,112762.0
2018-04-26 13:05:00,38.41,38.49,38.4,38.49,96791.0,34.4219,34.4936,34.4129,34.4936,96791.0
2018-04-26 13:10:00,38.49,38.49,38.42,38.45,72664.0,34.4936,34.4936,34.4309,34.4577,72664.0
2018-04-26 13:15:00,38.45,38.48,38.4,38.45,61262.0,34.4577,34.4846,34.4129,34.4577,61262.0
2018-04-26 13:20:00,38.45,38.51,38.42,38.44,110292.0,34.4577,34.5115,34.4309,34.4488,110292.0
2018-04-26 13:25:00,38.44,38.5,38.4,38.43,70459.0,34.4488,34.5025,34.4129,34.4398,70459.0
2018-04-26 13:30:00,38.43,38.53,38.42,38.52,76996.0,34.4398,34.5294,34.4309,34.5205,76996.0
2018-04-26 13:35:00,38.52,38.58,38.5,38.55,90879.0,34.5205,34.5742,34.5025,34.5474,90879.0
2018-04-26 13:40:00,38.55,38.67,38.54,38.64,123035.0,34.5474,34.6549,34.5384,34.628,123035.0
2018-04-26 13:45:00,38.64,38.79,38.63,38.77,101985.0,34.628,34.7624,34.6191,34.7445,101985.0
2018-04-26 13:50:00,38.78,38.84,38.69,38.73,160231.0,34.7535,34.8072,34.6728,34.7087,160231.0
2018-04-26 13:55:00,38.73,38.73,38.59,38.65,81986.0,34.7087,34.7087,34.5832,34.637,81986.0
2018-04-26 14:00:00,38.65,38.79,38.63,38.78,126468.0,34.637,34.7624,34.6191,34.7535,126468.0
2018-04-26 14:05:00,38.77,38.83,38.7,38.82,105422.0,34.7445,34.7983,34.6818,34.7893,105422.0
2018-04-26 14:10:00,38.82,38.86,38.74,38.85,117568.0,34.7893,34.8252,34.7176,34.8162,117568.0
2018-04-26 14:15:00,38.84,38.84,38.8,38.81,76307.0,34.8072,34.8072,34.7714,34.7804,76307.0
2018-04-26 14:20:00,38.81,38.83,38.8,38.83,89144.0,34.7804,34.7983,34.7714,34.7983,89144.0
2018-04-26 14:25:00,38.83,38.86,38.82,38.84,94604.0,34.7983,34.8252,34.7893,34.8072,94604.0
2018-04-26 14:30:00,38.85,38.96,38.84,38.96,120661.0,34.8162,34.9148,34.8072,34.9148,120661.0
2018-04-26 14:35:00,38.94,38.95,38.88,38.93,109116.0,34.8969,34.9058,34.8431,34.8879,109116.0
2018-04-26 14:40:00,38.93,38.99,38.9,38.9,119561.0,34.8879,34.9417,34.861,34.861,119561.0
2018-04-26 14:45:00,38.9,38.94,38.87,38.88,102629.0,34.861,34.8969,34.8341,34.8431,102629.0
2018-04-26 14:50:00,38.88,38.92,38.81,38.81,126256.0,34.8431,34.8789,34.7804,34.7804,126256.0
2018-04-26 14:55:00,38.81,38.87,38.8,38.84,105093.0,34.7804,34.8341,34.7714,34.8072,105093.0
2018-04-26 15:00:00,38.85,38.87,38.82,38.86,171225.0,34.8162,34.8341,34.7893,34.8252,171225.0
2018-04-26 15:05:00,38.86,38.88,38.8,38.81,81946.0,34.8252,34.8431,34.7714,34.7804,81946.0
2018-04-26 15:10:00,38.81,38.83,38.67,38.72,177175.0,34.7804,34.7983,34.6549,34.6997,177175.0
2018-04-26 15:15:00,38.72,38.75,38.66,38.67,119005.0,34.6997,34.7266,34.6459,34.6549,119005.0
2018-04-26 15:20:00,38.67,38.68,38.62,38.62,135845.0,34.6549,34.6639,34.6101,34.6101,135845.0
2018-04-26 15:25:00,38.63,38.66,38.59,38.66,145150.0,34.6191,34.6459,34.5832,34.6459,145150.0
2018-04-26 15:30:00,38.66,38.78,38.66,38.77,174709.0,34.6459,34.7535,34.6459,34.7445,174709.0
2018-04-26 15:35:00,38.77,38.79,38.71,38.75,140612.0,34.7445,34.7624,34.6907,34.7266,140612.0
2018-04-26 15:40:00,38.74,38.77,38.71,38.77,181417.0,34.7176,34.7445,34.6907,34.7445,181417.0
2018-04-26 15:45:00,38.77,38.79,38.71,38.73,221264.0,34.7445,34.7624,34.6907,34.7087,221264.0
2018-04-26 15:50:00,38.72,38.8,38.65,38.66,395918.0,34.6997,34.7714,34.637,34.6459,395918.0
2018-04-26 15:55:00,38.66,38.76,38.65,38.68,853439.0,34.6459,34.7356,34.637,34.6639,853439.0
2018-04-27 09:30:00,38.68,38.85,38.54,38.56,538656.0,34.6639,34.8162,34.5384,34.5563,538656.0
2018-04-27 09:35:00,38.59,38.69,38.55,38.67,346838.0,34.5832,34.6728,34.5474,34.6549,346838.0
2018-04-27 09:40:00,38.67,38.68,38.53,38.61,595333.0,34.6549,34.6639,34.5294,34.6011,595333.0
2018-04-27 09:45:00,38.61,38.89,38.6,38.82,247838.0,34.6011,34.8521,34.5922,34.7893,247838.0
2018-04-27 09:50:00,38.82,38.84,38.51,38.53,345096.0,34.7893,34.8072,34.5115,34.5294,345096.0
2018-04-27 09:55:00,38.53,38.65,38.48,38.5,229204.0,34.5294,34.637,34.4846,34.5025,229204.0
2018-04-27 10:00:00,38.51,38.72,38.5,38.72,128614.0,34.5115,34.6997,34.5025,34.6997,128614.0
2018-04-27 10:05:00,38.72,38.76,38.64,38.65,107648.0,34.6997,34.7356,34.628,34.637,107648.0
2018-04-27 10:10:00,38.66,38.75,38.65,38.7,131475.0,34.6459,34.7266,34.637,34.6818,131475.0
2018-04-27 10:15:00,38.7,38.76,38.68,38.71,159828.0,34.6818,34.7356,34.6639,34.6907,159828.0
2018-04-27 10:20:00,38.72,38.77,38.69,38.72,142429.0,34.6997,34.7445,34.6728,34.6997,142429.0
2018-04-27 10:25:00,38.71,38.74,38.69,38.74,309279.0,34.6907,34.7176,34.6728,34.7176,309279.0
2018-04-27 10:30:00,38.73,38.74,38.51,38.53,186865.0,34.7087,34.7176,34.5115,34.5294,186865.0
2018-04-27 10:35:00,38.52,38.56,38.42,38.43,183458.0,34.5205,34.5563,34.4309,34.4398,183458.0
2018-04-27 10:40:00,38.43,38.49,38.41,38.47,124689.0,34.4398,34.4936,34.4219,34.4757,124689.0
2018-04-27 10:45:00,38.47,38.47,38.3,38.32,218447.0,34.4757,34.4757,34.3233,34.3412,218447.0
2018-04-27 10:50:00,38.33,38.34,38.2,38.2,163041.0,34.3502,34.3592,34.2337,34.2337,163041.0
2018-04-27 10:55:00,38.21,38.38,38.2,38.3,126034.0,34.2427,34.395,34.2337,34.3233,126034.0
2018-04-27 11:00:00,38.3,38.38,38.22,38.27,168545.0,34.3233,34.395,34.2516,34.2964,168545.0
2018-04-27 11:05:00,38.26,38.27,38.16,38.19,179225.0,34.2875,34.2964,34.1979,34.2247,179225.0
2018-04-27 11:10:00,38.2,38.2,38.12,38.19,201373.0,34.2337,34.2337,34.162,34.2247,201373.0
2018-04-27 11:15:00,38.2,38.3,38.18,38.21,259966.0,34.2337,34.3233,34.2158,34.2427,259966.0
2018-04-27 11:20:00,38.2,38.28,38.16,38.18,111083.0,34.2337,34.3054,34.1979,34.2158,111083.0
2018-04-27 11:25:00,38.18,38.21,38.15,38.2,98484.0,34.2158,34.2427,34.1889,34.2337,98484.0
2018-04-27 11:30:00,38.2,38.21,38.12,38.15,102637.0,34.2337,34.2427,34.162,34.1889,102637.0
2018-04-27 11:35:00,38.14,38.2,38.09,38.16,97889.0,34.1799,34.2337,34.1351,34.1979,97889.0
2018-04-27 11:40:00,38.16,38.16,38.06,38.09,99833.0,34.1979,34.1979,34.1082,34.1351,99833.0
2018-04-27 11:45:00,38.09,38.1,38.06,38.08,98968.0,34.1351,34.1441,34.1082,34.1262,98968.0
2018-04-27 11:50:00,38.08,38.12,38.07,38.09,144212.0,34.1262,34.162,34.1172,34.1351,144212.0
2018-04-27 11:55:00,38.09,38.2,38.08,38.1,155883.0,34.1351,34.2337,34.1262,34.1441,155883.0
2018-04-27 12:00:00,38.09,38.15,38.09,38.13,63201.0,34.1351,34.1889,34.1351,34.171,63201.0
2018-04-27 12:05:00,38.12,38.13,38.09,38.1,64533.0,34.162,34.171,34.1351,34.1441,64533.0
2018-04-27 12:10:00,38.1,38.12,38.06,38.09,49727.0,34.1441,34.162,34.1082,34.1351,49727.0
2018-04-27 12:15:00,38.09,38.11,38.06,38.1,53570.0,34.1351,34.153,34.1082,34.1441,53570.0
2018-04-27 12:20:00,38.09,38.1,37.99,38.01,168419.0,34.1351,34.1441,34.0455,34.0634,168419.0
2018-04-27 12:25:00,38.01,38.09,38.0,38.04,81050.0,34.0634,34.1351,34.0545,34.0903,81050.0
2018-04-27 12:30:00,38.03,38.08,37.99,38.01,146795.0,34.0813,34.1262,34.0455,34.0634,146795.0
2018-04-27 12:35:00,38.01,38.07,37.99,38.07,98983.0,34.0634,34.1172,34.0455,34.1172,98983.0
2018-04-27 12:40:00,38.06,38.11,38.02,38.04,78565.0,34.1082,34.153,34.0724,34.0903,78565.0
2018-04-27 12:45:00,38.04,38.13,38.03,38.08,71580.0,34.0903,34.171,34.0813,34.1262,71580.0
2018-04-27 12:50:00,38.09,38.17,38.07,38.17,83467.0,34.1351,34.2068,34.1172,34.2068,83467.0
2018-04-27 12:55:00,38.17,38.19,38.05,38.16,180161.0,34.2068,34.2247,34.0993,34.1979,180161.0
2018-04-27 13:00:00,38.16,38.22,38.15,38.18,93227.0,34.1979,34.2516,34.1889,34.2158,93227.0
2018-04-27 13:05:00,38.18,38.27,38.18,38.27,80993.0,34.2158,34.2964,34.2158,34.2964,80993.0
2018-04-27 13:10:00,38.26,38.28,38.23,38.25,86491.0,34.2875,34.3054,34.2606,34.2785,86491.0
2018-04-27 13:15:00,38.25,38.26,38.18,38.2,123333.0,34.2785,34.2875,34.2158,34.2337,123333.0
2018-04-27 13:20:00,38.19,38.21,38.1,38.13,127915.0,34.2247,34.2427,34.1441,34.171,127915.0
2018-04-27 13:25:00,38.14,38.16,38.11,38.13,64466.0,34.1799,34.1979,34.153,34.171,64466.0
2018-04-27 13:30:00,38.12,38.14,38.12,38.14,70427.0,34.162,34.1799,34.162,34.1799,70427.0
2018-04-27 13:35:00,38.14,38.18,38.12,38.14,64245.0,34.1799,34.2158,34.162,34.1799,64245.0
2018-04-27 13:40:00,38.14,38.16,38.11,38.14,76979.0,34.1799,34.1979,34.153,34.1799,76979.0
2018-04-27 13:45:00,38.14,38.16,38.12,38.14,135060.0,34.1799,34.1979,34.162,34.1799,135060.0
2018-04-27 13:50:00,38.14,38.2,38.12,38.16,67520.0,34.1799,34.2337,34.162,34.1979,67520.0
2018-04-27 13:55:00,38.16,38.19,38.14,38.17,91682.0,34.1979,34.2247,34.1799,34.2068,91682.0
2018-04-27 14:00:00,38.17,38.2,38.11,38.12,108883.0,34.2068,34.2337,34.153,34.162,108883.0
2018-04-27 14:05:00,38.12,38.15,38.08,38.11,107310.0,34.162,34.1889,34.1262,34.153,107310.0
2018-04-27 14:10:00,38.12,38.14,38.09,38.14,79967.0,34.162,34.1799,34.1351,34.1799,79967.0
2018-04-27 14:15:00,38.14,38.18,38.13,38.16,94408.0,34.1799,34.2158,34.171,34.1979,94408.0
2018-04-27 14:20:00,38.17,38.2,38.14,38.18,59632.0,34.2068,34.2337,34.1799,34.2158,59632.0
2018-04-27 14:25:00,38.18,38.21,38.17,38.21,71748.0,34.2158,34.2427,34.2068,34.2427,71748.0
2018-04-27 14:30:00,38.21,38.25,38.18,38.21,74137.0,34.2427,34.2785,34.2158,34.2427,74137.0
2018-04-27 14:35:00,38.22,38.24,38.2,38.21,117899.0,34.2516,34.2695,34.2337,34.2427,117899.0
2018-04-27 14:40:00,38.22,38.25,38.18,38.22,113391.0,34.2516,34.2785,34.2158,34.2516,113391.0
2018-04-27 14:45:00,38.23,38.27,38.21,38.23,68723.0,34.2606,34.2964,34.2427,34.2606,68723.0
2018-04-27 14:50:00,38.23,38.26,38.14,38.15,77610.0,34.2606,34.2875,34.1799,34.1889,77610.0
2018-04-27 14:55:00,38.15,38.16,38.12,38.14,85713.0,34.1889,34.1979,34.162,34.1799,85713.0
2018-04-27 15:00:00,38.14,38.18,38.1,38.16,109380.0,34.1799,34.2158,34.1441,34.1979,109380.0
2018-04-27 15:05:00,38.16,38.17,38.12,38.13,81493.0,34.1979,34.2068,34.162,34.171,81493.0
2018-04-27 15:10:00,38.12,38.16,38.11,38.12,73545.0,34.162,34.1979,34.153,34.162,73545.0
2018-04-27 15:15:00,38.11,38.14,38.08,38.08,179784.0,34.153,34.1799,34.1262,34.1262,179784.0
2018-04-27 15:20:00,38.07,38.11,38.04,38.09,181013.0,34.1172,34.153,34.0903,34.1351,181013.0
2018-04-27 15:25:00,38.09,38.1,37.99,38.05,160622.0,34.1351,34.1441,34.0455,34.0993,160622.0
2018-04-27 15:30:00,38.05,38.16,38.04,38.16,183170.0,34.0993,34.1979,34.0903,34.1979,183170.0
2018-04-27 15:35:00,38.16,38.2,38.13,38.2,159521.0,34.1979,34.2337,34.171,34.2337,159521.0
2018-04-27 15:40:00,38.19,38.24,38.16,38.2,168158.0,34.2247,34.2695,34.1979,34.2337,168158.0
2018-04-27 15:45:00,38.2,38.29,38.18,38.2,285256.0,34.2337,34.3144,34.2158,34.2337,285256.0
2018-04-27 15:50:00,38.21,38.28,38.2,38.23,351454.0,34.2427,34.3054,34.2337,34.2606,351454.0
2018-04-27 15:55:00,38.23,38.26,38.21,38.23,641371.0,34.2606,34.2875,34.2427,34.2606,641371.0
2018-04-30 09:30:00,38.29,38.56,38.27,38.42,228232.0,34.3144,34.5563,34.2964,34.4309,228232.0
2018-04-30 09:35:00,38.42,38.61,38.41,38.57,171420.0,34.4309,34.6011,34.4219,34.5653,171420.0
2018-04-30 09:40:00,38.58,38.62,38.41,38.41,86310.0,34.5742,34.6101,34.4219,34.4219,86310.0
2018-04-30 09:45:00,38.4,38.45,38.36,38.38,77433.0,34.4129,34.4577,34.3771,34.395,77433.0
2018-04-30 09:50:00,38.39,38.47,38.36,38.43,81553.0,34.404,34.4757,34.3771,34.4398,81553.0
2018-04-30 09:55:00,38.43,38.46,38.3,38.33,73757.0,34.4398,34.4667,34.3233,34.3502,73757.0
2018-04-30 10:00:00,38.33,38.42,38.32,38.41,96727.0,34.3502,34.4309,34.3412,34.4219,96727.0
2018-04-30 10:05:00,38.41,38.42,38.24,38.27,160271.0,34.4219,34.4309,34.2695,34.2964,160271.0
2018-04-30 10:10:00,38.27,38.32,38.18,38.27,162326.0,34.2964,34.3412,34.2158,34.2964,162326.0
2018-04-30 10:15:00,38.28,38.35,38.2,38.22,89645.0,34.3054,34.3681,34.2337,34.2516,89645.0
2018-04-30 10:20:00,38.21,38.26,38.13,38.13,101755.0,34.2427,34.2875,34.171,34.171,101755.0
2018-04-30 10:25:00,38.13,38.22,38.12,38.21,281717.0,34.171,34.2516,34.162,34.2427,281717.0
2018-04-30 10:30:00,38.22,38.27,38.22,38.22,96765.0,34.2516,34.2964,34.2516,34.2516,96765.0
2018-04-30 10:35:00,38.23,38.25,38.15,38.25,152581.0,34.2606,34.2785,34.1889,34.2785,152581.0
2018-04-30 10:40:00,38.26,38.35,38.19,38.19,119481.0,34.2875,34.3681,34.2247,34.2247,119481.0
2018-04-30 10:45:00,38.19,38.23,38.16,38.22,78110.0,34.2247,34.2606,34.1979,34.2516,78110.0
2018-04-30 10:50:00,38.22,38.25,38.19,38.24,54666.0,34.2516,34.2785,34.2247,34.2695,54666.0
2018-04-30 10:55:00,38.24,38.26,38.18,38.23,97002.0,34.2695,34.2875,34.2158,34.2606,97002.0
2018-04-30 11:00:00,38.24,38.27,38.15,38.17,120092.0,34.2695,34.2964,34.1889,34.2068,120092.0
2018-04-30 11:05:00,38.16,38.22,38.13,38.14,66879.0,34.1979,34.2516,34.171,34.1799,66879.0
2018-04-30 11:10:00,38.14,38.22,38.12,38.18,77264.0,34.1799,34.2516,34.162,34.2158,77264.0
2018-04-30 11:15:00,38.19,38.21,38.15,38.15,74742.0,34.2247,34.2427,34.1889,34.1889,74742.0
2018-04-30 11:20:00,38.14,38.17,38.1,38.12,192478.0,34.1799,34.2068,34.1441,34.162,192478.0
2018-04-30 11:25:00,38.12,38.14,38.04,38.11,87192.0,34.162,34.1799,34.0903,34.153,87192.0
2018-04-30 11:30:00,38.11,38.14,38.09,38.11,52746.0,34.153,34.1799,34.1351,34.153,52746.0
2018-04-30 11:35:00,38.11,38.12,37.97,37.98,47018.0,34.153,34.162,34.0276,34.0365,47018.0
2018-04-30 11:40:00,37.98,38.02,37.95,37.96,76162.0,34.0365,34.0724,34.0097,34.0186,76162.0
2018-04-30 11:45:00,37.95,37.99,37.83,37.86,120019.0,34.0097,34.0455,33.9021,33.929,120019.0
2018-04-30 11:50:00,37.86,37.89,37.76,37.77,78953.0,33.929,33.9559,33.8394,33.8483,78953.0
2018-04-30 11:55:00,37.77,37.86,37.76,37.82,80526.0,33.8483,33.929,33.8394,33.8932,80526.0
2018-04-30 12:00:00,37.82,37.85,37.74,37.77,55210.0,33.8932,33.92,33.8215,33.8483,55210.0
2018-04-30 12:05:00,37.77,37.78,37.68,37.73,106878.0,33.8483,33.8573,33.7677,33.8125,106878.0
2018-04-30 12:10:00,37.73,37.78,37.72,37.73,126706.0,33.8125,33.8573,33.8035,33.8125,126706.0
2018-04-30 12:15:00,37.74,37.75,37.65,37.7,56625.0,33.8215,33.8304,33.7408,33.7856,56625.0
2018-04-30 12:20:00,37.7,37.79,37.7,37.71,151914.0,33.7856,33.8663,33.7856,33.7946,151914.0
2018-04-30 12:25:00,37.71,37.85,37.7,37.85,59152.0,33.7946,33.92,33.7856,33.92,59152.0
2018-04-30 12:30:00,37.85,37.89,37.79,37.83,106493.0,33.92,33.9559,33.8663,33.9021,106493.0
2018-04-30 12:35:00,37.82,37.85,37.81,37.83,38713.0,33.8932,33.92,33.8842,33.9021,38713.0
2018-04-30 12:40:00,37.83,37.91,37.82,37.89,66643.0,33.9021,33.9738,33.8932,33.9559,66643.0
2018-04-30 12:45:00,37.89,37.91,37.84,37.88,46600.0,33.9559,33.9738,33.9111,33.9469,46600.0
2018-04-30 12:50:00,37.89,37.89,37.75,37.82,92642.0,33.9559,33.9559,33.8304,33.8932,92642.0
2018-04-30 12:55:00,37.82,37.92,37.8,37.92,49122.0,33.8932,33.9828,33.8752,33.9828,49122.0
2018-04-30 13:00:00,37.93,37.95,37.9,37.93,128955.0,33.9917,34.0097,33.9648,33.9917,128955.0
2018-04-30 13:05:00,37.93,37.99,37.92,37.96,60869.0,33.9917,34.0455,33.9828,34.0186,60869.0
2018-04-30 13:10:00,37.96,37.99,37.88,37.91,39384.0,34.0186,34.0455,33.9469,33.9738,39384.0
2018-04-30 13:15:00,37.92,37.98,37.92,37.94,37080.0,33.9828,34.0365,33.9828,34.0007,37080.0
2018-04-30 13:20:00,37.93,37.98,37.9,37.91,47090.0,33.9917,34.0365,33.9648,33.9738,47090.0
2018-04-30 13:25:00,37.92,37.99,37.92,37.97,33870.0,33.9828,34.0455,33.9828,34.0276,33870.0
2018-04-30 13:30:00,37.98,38.03,37.95,38.01,46584.0,34.0365,34.0813,34.0097,34.0634,46584.0
2018-04-30 13:35:00,38.01,38.03,37.98,38.02,40065.0,34.0634,34.0813,34.0365,34.0724,40065.0
2018-04-30 13:40:00,38.02,38.04,38.0,38.02,35528.0,34.0724,34.0903,34.0545,34.0724,35528.0
2018-04-30 13:45:00,38.02,38.07,38.02,38.04,33076.0,34.0724,34.1172,34.0724,34.0903,33076.0
2018-04-30 13:50:00,38.04,38.06,38.01,38.03,39153.0,34.0903,34.1082,34.0634,34.0813,39153.0
2018-04-30 13:55:00,38.04,38.09,38.0,38.09,38066.0,34.0903,34.1351,34.0545,34.1351,38066.0
2018-04-30 14:00:00,38.09,38.09,38.01,38.04,37610.0,34.1351,34.1351,34.0634,34.0903,37610.0
2018-04-30 14:05:00,38.04,38.06,37.95,37.98,51648.0,34.0903,34.1082,34.0097,34.0365,51648.0
2018-04-30 14:10:00,37.98,37.98,37.9,37.95,59643.0,34.0365,34.0365,33.9648,34.0097,59643.0
2018-04-30 14:15:00,37.95,38.01,37.95,37.96,60450.0,34.0097,34.0634,34.0097,34.0186,60450.0
2018-04-30 14:20:00,37.97,38.06,37.96,38.04,56284.0,34.0276,34.1082,34.0186,34.0903,56284.0
2018-04-30 14:25:00,38.03,38.08,38.02,38.05,45254.0,34.0813,34.1262,34.0724,34.0993,45254.0
2018-04-30 14:30:00,38.05,38.07,38.01,38.01,47724.0,34.0993,34.1172,34.0634,34.0634,47724.0
2018-04-30 14:35:00,38.01,38.05,38.0,38.02,50253.0,34.0634,34.0993,34.0545,34.0724,50253.0
2018-04-30 14:40:00,38.02,38.03,37.97,37.98,42907.0,34.0724,34.0813,34.0276,34.0365,42907.0
2018-04-30 14:45:00,37.98,38.04,37.96,38.04,47124.0,34.0365,34.0903,34.0186,34.0903,47124.0
2018-04-30 14:50:00,38.04,38.05,37.99,38.01,54799.0,34.0903,34.0993,34.0455,34.0634,54799.0
2018-04-30 14:55:00,38.0,38.02,37.95,37.95,64252.0,34.0545,34.0724,34.0097,34.0097,64252.0
2018-04-30 15:00:00,37.95,37.98,37.93,37.94,60337.0,34.0097,34.0365,33.9917,34.0007,60337.0
2018-04-30 15:05:00,37.94,38.0,37.94,37.98,55956.0,34.0007,34.0545,34.0007,34.0365,55956.0
2018-04-30 15:10:00,37.98,38.02,37.97,37.99,55116.0,34.0365,34.0724,34.0276,34.0455,55116.0
2018-04-30 15:15:00,37.99,38.03,37.97,37.97,52440.0,34.0455,34.0813,34.0276,34.0276,52440.0
2018-04-30 15:20:00,37.98,37.99,37.9,37.93,64731.0,34.0365,34.0455,33.9648,33.9917,64731.0
2018-04-30 15:25:00,37.93,37.94,37.9,37.92,59468.0,33.9917,34.0007,33.9648,33.9828,59468.0
2018-04-30 15:30:00,37.92,37.94,37.9,37.93,142165.0,33.9828,34.0007,33.9648,33.9917,142165.0
2018-04-30 15:35:00,37.94,37.95,37.9,37.94,114800.0,34.0007,34.0097,33.9648,34.0007,114800.0
2018-04-30 15:40:00,37.94,37.98,37.92,37.92,167177.0,34.0007,34.0365,33.9828,33.9828,167177.0
2018-04-30 15:45:00,37.93,37.97,37.92,37.95,125300.0,33.9917,34.0276,33.9828,34.0097,125300.0
2018-04-30 15:50:00,37.94,37.99,37.93,37.97,304886.0,34.0007,34.0455,33.9917,34.0276,304886.0
2018-04-30 15:55:00,37.97,37.99,37.87,37.89,385500.0,34.0276,34.0455,33.938,33.9559,385500.0
2018-05-01 09:30:00,37.75,37.86,37.42,37.56,280018.0,33.8304,33.929,33.5347,33.6601,280018.0
2018-05-01 09:35:00,37.56,37.63,37.49,37.56,149141.0,33.6601,33.7229,33.5974,33.6601,149141.0
2018-05-01 09:40:00,37.55,37.66,37.53,37.62,135639.0,33.6512,33.7498,33.6333,33.7139,135639.0
2018-05-01 09:45:00,37.61,37.85,37.61,37.82,121161.0,33.705,33.92,33.705,33.8932,121161.0
2018-05-01 09:50:00,37.82,37.89,37.78,37.8,103788.0,33.8932,33.9559,33.8573,33.8752,103788.0
2018-05-01 09:55:00,37.82,37.92,37.81,37.89,135087.0,33.8932,33.9828,33.8842,33.9559,135087.0
2018-05-01 10:00:00,37.88,37.9,37.75,37.77,111597.0,33.9469,33.9648,33.8304,33.8483,111597.0
2018-05-01 10:05:00,37.76,37.83,37.74,37.78,88965.0,33.8394,33.9021,33.8215,33.8573,88965.0
2018-05-01 10:10:00,37.77,37.83,37.71,37.82,80301.0,33.8483,33.9021,33.7946,33.8932,80301.0
2018-05-01 10:15:00,37.82,37.83,37.65,37.65,114575.0,33.8932,33.9021,33.7408,33.7408,114575.0
2018-05-01 10:20:00,37.65,37.74,37.63,37.7,64779.0,33.7408,33.8215,33.7229,33.7856,64779.0
2018-05-01 10:25:00,37.7,37.75,37.67,37.72,61929.0,33.7856,33.8304,33.7587,33.8035,61929.0
2018-05-01 10:30:00,37.71,37.83,37.68,37.81,121053.0,33.7946,33.9021,33.7677,33.8842,121053.0
2018-05-01 10:35:00,37.81,37.83,37.71,37.74,71523.0,33.8842,33.9021,33.7946,33.8215,71523.0
2018-05-01 10:40:00,37.73,37.78,37.7,37.73,56746.0,33.8125,33.8573,33.7856,33.8125,56746.0
2018-05-01 10:45:00,37.73,37.77,37.68,37.69,49719.0,33.8125,33.8483,33.7677,33.7767,49719.0
2018-05-01 10:50:00,37.68,37.72,37.6,37.61,89562.0,33.7677,33.8035,33.696,33.705,89562.0
2018-05-01 10:55:00,37.61,37.62,37.56,37.56,63281.0,33.705,33.7139,33.6601,33.6601,63281.0
2018-05-01 11:00:00,37.55,37.55,37.44,37.48,84941.0,33.6512,33.6512,33.5526,33.5885,84941.0
2018-05-01 11:05:00,37.48,37.56,37.48,37.54,87592.0,33.5885,33.6601,33.5885,33.6422,87592.0
2018-05-01 11:10:00,37.54,37.59,37.53,37.57,66806.0,33.6422,33.687,33.6333,33.6691,66806.0
2018-05-01 11:15:00,37.56,37.64,37.56,37.57,63502.0,33.6601,33.7318,33.6601,33.6691,63502.0
2018-05-01 11:20:00,37.57,37.65,37.57,37.6,48475.0,33.6691,33.7408,33.6691,33.696,48475.0
2018-05-01 11:25:00,37.6,37.61,37.56,37.59,43249.0,33.696,33.705,33.6601,33.687,43249.0
2018-05-01 11:30:00,37.6,37.65,37.58,37.62,73887.0,33.696,33.7408,33.6781,33.7139,73887.0
2018-05-01 11:35:00,37.62,37.66,37.58,37.62,58244.0,33.7139,33.7498,33.6781,33.7139,58244.0
2018-05-01 11:40:00,37.62,37.66,37.61,37.64,59951.0,33.7139,33.7498,33.705,33.7318,59951.0
2018-05-01 11:45:00,37.63,37.63,37.59,37.59,54832.0,33.7229,33.7229,33.687,33.687,54832.0
2018-05-01 11:50:00,37.6,37.65,37.54,37.56,109367.0,33.696,33.7408,33.6422,33.6601,109367.0
2018-05-01 11:55:00,37.55,37.58,37.52,37.54,61784.0,33.6512,33.6781,33.6243,33.6422,61784.0
2018-05-01 12:00:00,37.54,37.6,37.53,37.58,72309.0,33.6422,33.696,33.6333,33.6781,72309.0
2018-05-01 12:05:00,37.58,37.61,37.57,37.6,64890.0,33.6781,33.705,33.6691,33.696,64890.0
2018-05-01 12:10:00,37.6,37.6,37.55,37.55,50061.0,33.696,33.696,33.6512,33.6512,50061.0
2018-05-01 12:15:00,37.56,37.59,37.54,37.58,58760.0,33.6601,33.687,33.6422,33.6781,58760.0
2018-05-01 12:20:00,37.57,37.58,37.55,37.57,35546.0,33.6691,33.6781,33.6512,33.6691,35546.0
2018-05-01 12:25:00,37.58,37.65,37.55,37.64,38001.0,33.6781,33.7408,33.6512,33.7318,38001.0
2018-05-01 12:30:00,37.64,37.66,37.61,37.65,36123.0,33.7318,33.7498,33.705,33.7408,36123.0
2018-05-01 12:35:00,37.65,37.66,37.61,37.61,26537.0,33.7408,33.7498,33.705,33.705,26537.0
2018-05-01 12:40:00,37.61,37.64,37.6,37.62,26267.0,33.705,33.7318,33.696,33.7139,26267.0
2018-05-01 12:45:00,37.61,37.62,37.54,37.55,34790.0,33.705,33.7139,33.6422,33.6512,34790.0
2018-05-01 12:50:00,37.55,37.57,37.52,37.55,97582.0,33.6512,33.6691,33.6243,33.6512,97582.0
2018-05-01 12:55:00,37.55,37.58,37.53,37.57,33613.0,33.6512,33.6781,33.6333,33.6691,33613.0
2018-05-01 13:00:00,37.57,37.58,37.51,37.55,33302.0,33.6691,33.6781,33.6153,33.6512,33302.0
2018-05-01 13:05:00,37.54,37.56,37.5,37.52,29440.0,33.6422,33.6601,33.6064,33.6243,29440.0
2018-05-01 13:10:00,37.52,37.58,37.5,37.55,32662.0,33.6243,33.6781,33.6064,33.6512,32662.0
2018-05-01 13:15:00,37.55,37.6,37.53,37.6,37138.0,33.6512,33.696,33.6333,33.696,37138.0
2018-05-01 13:20:00,37.59,37.59,37.52,37.52,48127.0,33.687,33.687,33.6243,33.6243,48127.0
2018-05-01 13:25:00,37.52,37.55,37.51,37.53,53123.0,33.6243,33.6512,33.6153,33.6333,53123.0
2018-05-01 13:30:00,37.54,37.58,37.53,37.56,41110.0,33.6422,33.6781,33.6333,33.6601,41110.0
2018-05-01 13:35:00,37.57,37.61,37.56,37.59,62699.0,33.6691,33.705,33.6601,33.687,62699.0
2018-05-01 13:40:00,37.6,37.66,37.58,37.66,56252.0,33.696,33.7498,33.6781,33.7498,56252.0
2018-05-01 13:45:00,37.66,37.76,37.66,37.72,48041.0,33.7498,33.8394,33.7498,33.8035,48041.0
2018-05-01 13:50:00,37.73,37.77,37.71,37.76,30388.0,33.8125,33.8483,33.7946,33.8394,30388.0
2018-05-01 13:55:00,37.75,37.81,37.74,37.79,71542.0,33.8304,33.8842,33.8215,33.8663,71542.0
2018-05-01 14:00:00,37.79,37.82,37.77,37.81,54739.0,33.8663,33.8932,33.8483,33.8842,54739.0
2018-05-01 14:05:00,37.81,37.81,37.75,37.79,35040.0,33.8842,33.8842,33.8304,33.8663,35040.0
2018-05-01 14:10:00,37.79,37.82,37.78,37.79,49618.0,33.8663,33.8932,33.8573,33.8663,49618.0
2018-05-01 14:15:00,37.79,37.81,37.78,37.8,34224.0,33.8663,33.8842,33.8573,33.8752,34224.0
2018-05-01 14:20:00,37.8,37.86,37.8,37.84,37780.0,33.8752,33.929,33.8752,33.9111,37780.0
2018-05-01 14:25:00,37.84,37.88,37.77,37.81,56901.0,33.9111,33.9469,33.8483,33.8842,56901.0
2018-05-01 14:30:00,37.81,37.85,37.78,37.81,38816.0,33.8842,33.92,33.8573,33.8842,38816.0
2018-05-01 14:35:00,37.8,37.83,37.79,37.82,34440.0,33.8752,33.9021,33.8663,33.8932,34440.0
2018-05-01 14:40:00,37.82,37.86,37.79,37.85,41597.0,33.8932,33.929,33.8663,33.92,41597.0
2018-05-01 14:45:00,37.84,37.87,37.81,37.82,49958.0,33.9111,33.938,33.8842,33.8932,49958.0
2018-05-01 14:50:00,37.82,37.83,37.76,37.77,37620.0,33.8932,33.9021,33.8394,33.8483,37620.0
2018-05-01 14:55:00,37.77,37.81,37.73,37.81,55244.0,33.8483,33.8842,33.8125,33.8842,55244.0
2018-05-01 15:00:00,37.8,37.82,37.72,37.75,92471.0,33.8752,33.8932,33.8035,33.8304,92471.0
2018-05-01 15:05:00,37.75,37.8,37.73,37.8,46173.0,33.8304,33.8752,33.8125,33.8752,46173.0
2018-05-01 15:10:00,37.8,37.81,37.74,37.76,54599.0,33.8752,33.8842,33.8215,33.8394,54599.0
2018-05-01 15:15:00,37.76,37.76,37.69,37.69,52402.0,33.8394,33.8394,33.7767,33.7767,52402.0
2018-05-01 15:20:00,37.7,37.72,37.69,37.7,56623.0,33.7856,33.8035,33.7767,33.7856,56623.0
2018-05-01 15:25:00,37.7,37.73,37.69,37.73,70861.0,33.7856,33.8125,33.7767,33.8125,70861.0
2018-05-01 15:30:00,37.72,37.8,37.72,37.8,85574.0,33.8035,33.8752,33.8035,33.8752,85574.0
2018-05-01 15:35:00,37.8,37.8,37.71,37.72,201425.0,33.8752,33.8752,33.7946,33.8035,201425.0
2018-05-01 15:40:00,37.72,37.72,37.68,37.71,148918.0,33.8035,33.8035,33.7677,33.7946,148918.0
2018-05-01 15:45:00,37.71,37.75,37.68,37.73,156009.0,33.7946,33.8304,33.7677,33.8125,156009.0
2018-05-01 15:50:00,37.73,37.82,37.73,37.8,198203.0,33.8125,33.8932,33.8125,33.8752,198203.0
2018-05-01 15:55:00,37.8,37.83,37.75,37.82,481055.0,33.8752,33.9021,33.8304,33.8932,481055.0
2018-05-02 09:30:00,37.83,37.88,37.6,37.81,220837.0,33.9021,33.9469,33.696,33.8842,220837.0
2018-05-02 09:35:00,37.82,37.89,37.69,37.77,73109.0,33.8932,33.9559,33.7767,33.8483,73109.0
2018-05-02 09:40:00,37.77,37.88,37.77,37.85,121617.0,33.8483,33.9469,33.8483,33.92,121617.0
2018-05-02 09:45:00,37.85,37.94,37.85,37.86,94212.0,33.92,34.0007,33.92,33.929,94212.0
2018-05-02 09:50:00,37.86,37.89,37.82,37.83,76281.0,33.929,33.9559,33.8932,33.9021,76281.0
2018-05-02 09:55:00,37.82,37.88,37.8,37.88,101889.0,33.8932,33.9469,33.8752,33.9469,101889.0
2018-05-02 10:00:00,37.88,37.97,37.86,37.9,97332.0,33.9469,34.0276,33.929,33.9648,97332.0
2018-05-02 10:05:00,37.89,37.95,37.88,37.92,57811.0,33.9559,34.0097,33.9469,33.9828,57811.0
2018-05-02 10:10:00,37.91,37.96,37.89,37.93,99338.0,33.9738,34.0186,33.9559,33.9917,99338.0
2018-05-02 10:15:00,37.93,37.96,37.92,37.94,102073.0,33.9917,34.0186,33.9828,34.0007,102073.0
2018-05-02 10:20:00,37.94,37.95,37.87,37.89,88659.0,34.0007,34.0097,33.938,33.9559,88659.0
2018-05-02 10:25:00,37.88,37.94,37.82,37.84,49112.0,33.9469,34.0007,33.8932,33.9111,49112.0
2018-05-02 10:30:00,37.84,37.86,37.78,37.86,61965.0,33.9111,33.929,33.8573,33.929,61965.0
2018-05-02 10:35:00,37.87,37.89,37.75,37.77,315962.0,33.938,33.9559,33.8304,33.8483,315962.0
2018-05-02 10:40:00,37.77,37.82,37.71,37.72,222571.0,33.8483,33.8932,33.7946,33.8035,222571.0
2018-05-02 10:45:00,37.71,37.85,37.71,37.77,339958.0,33.7946,33.92,33.7946,33.8483,339958.0
2018-05-02 10:50:00,37.78,37.85,37.77,37.84,47796.0,33.8573,33.92,33.8483,33.9111,47796.0
2018-05-02 10:55:00,37.84,37.88,37.8,37.86,248222.0,33.9111,33.9469,33.8752,33.929,248222.0
2018-05-02 11:00:00,37.87,37.88,37.8,37.83,77292.0,33.938,33.9469,33.8752,33.9021,77292.0
2018-05-02 11:05:00,37.83,37.95,37.81,37.94,142708.0,33.9021,34.0097,33.8842,34.0007,142708.0
2018-05-02 11:10:00,37.94,37.99,37.92,37.95,53949.0,34.0007,34.0455,33.9828,34.0097,53949.0
2018-05-02 11:15:00,37.95,37.99,37.93,37.98,115730.0,34.0097,34.0455,33.9917,34.0365,115730.0
2018-05-02 11:20:00,37.98,37.99,37.9,37.94,61173.0,34.0365,34.0455,33.9648,34.0007,61173.0
2018-05-02 11:25:00,37.93,37.94,37.89,37.9,53407.0,33.9917,34.0007,33.9559,33.9648,53407.0
2018-05-02 11:30:00,37.89,37.93,37.89,37.92,67904.0,33.9559,33.9917,33.9559,33.9828,67904.0
2018-05-02 11:35:00,37.92,37.94,37.88,37.9,73683.0,33.9828,34.0007,33.9469,33.9648,73683.0
2018-05-02 11:40:00,37.9,37.91,37.76,37.76,67691.0,33.9648,33.9738,33.8394,33.8394,67691.0
2018-05-02 11:45:00,37.75,37.8,37.71,37.75,93009.0,33.8304,33.8752,33.7946,33.8304,93009.0
2018-05-02 11:50:00,37.74,37.8,37.72,37.72,37608.0,33.8215,33.8752,33.8035,33.8035,37608.0
2018-05-02 11:55:00,37.72,37.75,37.69,37.7,42949.0,33.8035,33.8304,33.7767,33.7856,42949.0
2018-05-02 12:00:00,37.69,37.7,37.66,37.69,32073.0,33.7767,33.7856,33.7498,33.7767,32073.0
2018-05-02 12:05:00,37.69,37.74,37.67,37.69,44958.0,33.7767,33.8215,33.7587,33.7767,44958.0
2018-05-02 12:10:00,37.69,37.71,37.57,37.59,175154.0,33.7767,33.7946,33.6691,33.687,175154.0
2018-05-02 12:15:00,37.59,37.59,37.4,37.41,331446.0,33.687,33.687,33.5168,33.5257,331446.0
2018-05-02 12:20:00,37.41,37.46,37.28,37.45,329296.0,33.5257,33.5705,33.4092,33.5616,329296.0
2018-05-02 12:25:00,37.45,37.54,37.45,37.49,145943.0,33.5616,33.6422,33.5616,33.5974,145943.0
2018-05-02 12:30:00,37.48,37.52,37.41,37.51,92770.0,33.5885,33.6243,33.5257,33.6153,92770.0
2018-05-02 12:35:00,37.51,37.56,37.48,37.48,62204.0,33.6153,33.6601,33.5885,33.5885,62204.0
2018-05-02 12:40:00,37.49,37.55,37.49,37.53,24784.0,33.5974,33.6512,33.5974,33.6333,24784.0
2018-05-02 12:45:00,37.52,37.55,37.46,37.47,39863.0,33.6243,33.6512,33.5705,33.5795,39863.0
2018-05-02 12:50:00,37.48,37.5,37.44,37.48,165705.0,33.5885,33.6064,33.5526,33.5885,165705.0
2018-05-02 12:55:00,37.48,37.51,37.46,37.49,61021.0,33.5885,33.6153,33.5705,33.5974,61021.0
2018-05-02 13:00:00,37.5,37.51,37.48,37.5,67005.0,33.6064,33.6153,33.5885,33.6064,67005.0
2018-05-02 13:05:00,37.5,37.55,37.5,37.53,30116.0,33.6064,33.6512,33.6064,33.6333,30116.0
2018-05-02 13:10:00,37.53,37.54,37.51,37.54,57616.0,33.6333,33.6422,33.6153,33.6422,57616.0
2018-05-02 13:15:00,37.54,37.58,37.53,37.55,66985.0,33.6422,33.6781,33.6333,33.6512,66985.0
2018-05-02 13:20:00,37.55,37.58,37.51,37.54,34670.0,33.6512,33.6781,33.6153,33.6422,34670.0
2018-05-02 13:25:00,37.54,37.56,37.53,37.54,30670.0,33.6422,33.6601,33.6333,33.6422,30670.0
2018-05-02 13:30:00,37.54,37.55,37.48,37.48,43843.0,33.6422,33.6512,33.5885,33.5885,43843.0
2018-05-02 13:35:00,37.48,37.54,37.46,37.51,38974.0,33.5885,33.6422,33.5705,33.6153,38974.0
2018-05-02 13:40:00,37.51,37.53,37.47,37.47,59065.0,33.6153,33.6333,33.5795,33.5795,59065.0
2018-05-02 13:45:00,37.48,37.5,37.36,37.39,104012.0,33.5885,33.6064,33.4809,33.5078,104012.0
2018-05-02 13:50:00,37.38,37.39,37.33,37.38,108914.0,33.4988,33.5078,33.454,33.4988,108914.0
2018-05-02 13:55:00,37.38,37.43,37.37,37.42,66493.0,33.4988,33.5436,33.4899,33.5347,66493.0
2018-05-02 14:00:00,37.42,37.47,37.38,37.46,141085.0,33.5347,33.5795,33.4988,33.5705,141085.0
2018-05-02 14:05:00,37.46,37.61,37.45,37.57,169651.0,33.5705,33.705,33.5616,33.6691,169651.0
2018-05-02 14:10:00,37.58,37.61,37.47,37.5,113266.0,33.6781,33.705,33.5795,33.6064,113266.0
2018-05-02 14:15:00,37.5,37.52,37.46,37.47,216549.0,33.6064,33.6243,33.5705,33.5795,216549.0
2018-05-02 14:20:00,37.47,37.52,37.43,37.47,160215.0,33.5795,33.6243,33.5436,33.5795,160215.0
2018-05-02 14:25:00,37.47,37.52,37.45,37.47,69706.0,33.5795,33.6243,33.5616,33.5795,69706.0
2018-05-02 14:30:00,37.48,37.51,37.45,37.45,60177.0,33.5885,33.6153,33.5616,33.5616,60177.0
2018-05-02 14:35:00,37.45,37.47,37.4,37.45,66545.0,33.5616,33.5795,33.5168,33.5616,66545.0
2018-05-02 14:40:00,37.45,37.47,37.41,37.46,78344.0,33.5616,33.5795,33.5257,33.5705,78344.0
2018-05-02 14:45:00,37.47,37.49,37.45,37.48,58904.0,33.5795,33.5974,33.5616,33.5885,58904.0
2018-05-02 14:50:00,37.48,37.49,37.36,37.38,143635.0,33.5885,33.5974,33.4809,33.4988,143635.0
2018-05-02 14:55:00,37.38,37.4,37.32,37.35,141127.0,33.4988,33.5168,33.4451,33.472,141127.0
2018-05-02 15:00:00,37.35,37.38,37.3,37.38,105966.0,33.472,33.4988,33.4271,33.4988,105966.0
2018-05-02 15:05:00,37.38,37.4,37.34,37.38,95745.0,33.4988,33.5168,33.463,33.4988,95745.0
2018-05-02 15:10:00,37.38,37.44,37.37,37.4,153438.0,33.4988,33.5526,33.4899,33.5168,153438.0
2018-05-02 15:15:00,37.4,37.4,37.33,37.33,75337.0,33.5168,33.5168,33.454,33.454,75337.0
2018-05-02 15:20:00,37.34,37.34,37.17,37.17,138810.0,33.463,33.463,33.3106,33.3106,138810.0
2018-05-02 15:25:00,37.18,37.22,37.15,37.19,168510.0,33.3196,33.3555,33.2927,33.3286,168510.0
2018-05-02 15:30:00,37.19,37.26,37.16,37.24,282666.0,33.3286,33.3913,33.3017,33.3734,282666.0
2018-05-02 15:35:00,37.25,37.27,37.2,37.26,134009.0,33.3823,33.4003,33.3375,33.3913,134009.0
2018-05-02 15:40:00,37.26,37.29,37.25,37.27,161150.0,33.3913,33.4182,33.3823,33.4003,161150.0
2018-05-02 15:45:00,37.26,37.27,37.19,37.22,159012.0,33.3913,33.4003,33.3286,33.3555,159012.0
2018-05-02 15:50:00,37.21,37.21,37.13,37.15,246836.0,33.3465,33.3465,33.2748,33.2927,246836.0
2018-05-02 15:55:00,37.16,37.21,37.15,37.19,557410.0,33.3017,33.3465,33.2927,33.3286,557410.0
2018-05-03 09:30:00,37.0,37.25,36.81,37.15,208702.0,33.1583,33.3823,32.988,33.2927,208702.0
2018-05-03 09:35:00,37.14,37.21,37.07,37.15,66631.0,33.2838,33.3465,33.221,33.2927,66631.0
2018-05-03 09:40:00,37.14,37.29,37.12,37.24,83716.0,33.2838,33.4182,33.2658,33.3734,83716.0
2018-05-03 09:45:00,37.24,37.38,37.21,37.38,70663.0,33.3734,33.4988,33.3465,33.4988,70663.0
2018-05-03 09:50:00,37.37,37.47,37.37,37.41,184360.0,33.4899,33.5795,33.4899,33.5257,184360.0
2018-05-03 09:55:00,37.41,37.45,37.34,37.34,104147.0,33.5257,33.5616,33.463,33.463,104147.0
2018-05-03 10:00:00,37.35,37.39,37.34,37.35,119286.0,33.472,33.5078,33.463,33.472,119286.0
2018-05-03 10:05:00,37.35,37.35,37.26,37.34,140036.0,33.472,33.472,33.3913,33.463,140036.0
2018-05-03 10:10:00,37.34,37.34,37.22,37.23,107545.0,33.463,33.463,33.3555,33.3644,107545.0
2018-05-03 10:15:00,37.23,37.25,37.16,37.19,112418.0,33.3644,33.3823,33.3017,33.3286,112418.0
2018-05-03 10:20:00,37.18,37.2,37.06,37.08,121802.0,33.3196,33.3375,33.2121,33.23,121802.0
2018-05-03 10:25:00,37.08,37.19,37.07,37.18,115699.0,33.23,33.3286,33.221,33.3196,115699.0
2018-05-03 10:30:00,37.18,37.24,37.15,37.15,85038.0,33.3196,33.3734,33.2927,33.2927,85038.0
2018-05-03 10:35:00,37.15,37.17,37.04,37.09,86654.0,33.2927,33.3106,33.1941,33.2389,86654.0
2018-05-03 10:40:00,37.09,37.13,37.03,37.08,59552.0,33.2389,33.2748,33.1852,33.23,59552.0
2018-05-03 10:45:00,37.08,37.17,37.08,37.13,63281.0,33.23,33.3106,33.23,33.2748,63281.0
2018-05-03 10:50:00,37.13,37.13,37.03,37.05,78880.0,33.2748,33.2748,33.1852,33.2031,78880.0
2018-05-03 10:55:00,37.05,37.05,36.92,37.0,105819.0,33.2031,33.2031,33.0866,33.1583,105819.0
2018-05-03 11:00:00,37.0,37.07,36.95,36.98,106842.0,33.1583,33.221,33.1135,33.1404,106842.0
2018-05-03 11:05:00,36.99,37.06,36.9,37.01,247253.0,33.1493,33.2121,33.0687,33.1673,247253.0
2018-05-03 11:10:00,37.01,37.12,36.99,37.11,71889.0,33.1673,33.2658,33.1493,33.2569,71889.0
2018-05-03 11:15:00,37.12,37.18,37.1,37.12,68892.0,33.2658,33.3196,33.2479,33.2658,68892.0
2018-05-03 11:20:00,37.13,37.18,37.08,37.17,73152.0,33.2748,33.3196,33.23,33.3106,73152.0
2018-05-03 11:25:00,37.17,37.2,37.12,37.14,59447.0,33.3106,33.3375,33.2658,33.2838,59447.0
2018-05-03 11:30:00,37.14,37.21,37.1,37.2,69129.0,33.2838,33.3465,33.2479,33.3375,69129.0
2018-05-03 11:35:00,37.2,37.26,37.18,37.24,100392.0,33.3375,33.3913,33.3196,33.3734,100392.0
2018-05-03 11:40:00,37.24,37.27,37.12,37.17,73805.0,33.3734,33.4003,33.2658,33.3106,73805.0
2018-05-03 11:45:00,37.17,37.29,37.15,37.27,66993.0,33.3106,33.4182,33.2927,33.4003,66993.0
2018-05-03 11:50:00,37.28,37.32,37.25,37.3,53940.0,33.4092,33.4451,33.3823,33.4271,53940.0
2018-05-03 11:55:00,37.3,37.31,37.16,37.16,74831.0,33.4271,33.4361,33.3017,33.3017,74831.0
2018-05-03 12:00:00,37.15,37.2,37.11,37.12,47850.0,33.2927,33.3375,33.2569,33.2658,47850.0
2018-05-03 12:05:00,37.13,37.23,37.12,37.19,63447.0,33.2748,33.3644,33.2658,33.3286,63447.0
2018-05-03 12:10:00,37.19,37.22,37.15,37.22,51901.0,33.3286,33.3555,33.2927,33.3555,51901.0
2018-05-03 12:15:00,37.22,37.22,37.14,37.16,57559.0,33.3555,33.3555,33.2838,33.3017,57559.0
2018-05-03 12:20:00,37.16,37.18,37.1,37.1,62949.0,33.3017,33.3196,33.2479,33.2479,62949.0
2018-05-03 12:25:00,37.1,37.13,37.07,37.1,49247.0,33.2479,33.2748,33.221,33.2479,49247.0
2018-05-03 12:30:00,37.09,37.17,37.08,37.16,54905.0,33.2389,33.3106,33.23,33.3017,54905.0
2018-05-03 12:35:00,37.16,37.27,37.14,37.26,68874.0,33.3017,33.4003,33.2838,33.3913,68874.0
2018-05-03 12:40:00,37.27,37.41,37.26,37.38,116853.0,33.4003,33.5257,33.3913,33.4988,116853.0
2018-05-03 12:45:00,37.38,37.44,37.36,37.37,83737.0,33.4988,33.5526,33.4809,33.4899,83737.0
2018-05-03 12:50:00,37.38,37.48,37.36,37.46,60952.0,33.4988,33.5885,33.4809,33.5705,60952.0
2018-05-03 12:55:00,37.46,37.5,37.45,37.5,61218.0,33.5705,33.6064,33.5616,33.6064,61218.0
2018-05-03 13:00:00,37.5,37.51,37.39,37.41,57237.0,33.6064,33.6153,33.5078,33.5257,57237.0
2018-05-03 13:05:00,37.41,37.44,37.36,37.38,49048.0,33.5257,33.5526,33.4809,33.4988,49048.0
2018-05-03 13:10:00,37.37,37.42,37.32,37.36,55346.0,33.4899,33.5347,33.4451,33.4809,55346.0
2018-05-03 13:15:00,37.36,37.46,37.35,37.43,56706.0,33.4809,33.5705,33.472,33.5436,56706.0
2018-05-03 13:20:00,37.44,37.48,37.42,37.44,70644.0,33.5526,33.5885,33.5347,33.5526,70644.0
2018-05-03 13:25:00,37.44,37.47,37.41,37.47,57014.0,33.5526,33.5795,33.5257,33.5795,57014.0
2018-05-03 13:30:00,37.47,37.58,37.47,37.56,70754.0,33.5795,33.6781,33.5795,33.6601,70754.0
2018-05-03 13:35:00,37.56,37.59,37.54,37.57,55487.0,33.6601,33.687,33.6422,33.6691,55487.0
2018-05-03 13:40:00,37.56,37.57,37.49,37.51,74379.0,33.6601,33.6691,33.5974,33.6153,74379.0
2018-05-03 13:45:00,37.51,37.52,37.45,37.47,45660.0,33.6153,33.6243,33.5616,33.5795,45660.0
2018-05-03 13:50:00,37.47,37.51,37.44,37.51,42376.0,33.5795,33.6153,33.5526,33.6153,42376.0
2018-05-03 13:55:00,37.5,37.5,37.44,37.44,65480.0,33.6064,33.6064,33.5526,33.5526,65480.0
2018-05-03 14:00:00,37.43,37.45,37.39,37.42,51266.0,33.5436,33.5616,33.5078,33.5347,51266.0
2018-05-03 14:05:00,37.42,37.51,37.42,37.48,54526.0,33.5347,33.6153,33.5347,33.5885,54526.0
2018-05-03 14:10:00,37.49,37.49,37.43,37.48,70700.0,33.5974,33.5974,33.5436,33.5885,70700.0
2018-05-03 14:15:00,37.48,37.51,37.45,37.47,40950.0,33.5885,33.6153,33.5616,33.5795,40950.0
2018-05-03 14:20:00,37.47,37.51,37.45,37.49,198940.0,33.5795,33.6153,33.5616,33.5974,198940.0
2018-05-03 14:25:00,37.49,37.57,37.49,37.55,110207.0,33.5974,33.6691,33.5974,33.6512,110207.0
2018-05-03 14:30:00,37.55,37.68,37.55,37.67,84556.0,33.6512,33.7677,33.6512,33.7587,84556.0
2018-05-03 14:35:00,37.68,37.75,37.66,37.75,119980.0,33.7677,33.8304,33.7498,33.8304,119980.0
2018-05-03 14:40:00,37.75,37.76,37.67,37.69,88905.0,33.8304,33.8394,33.7587,33.7767,88905.0
2018-05-03 14:45:00,37.7,37.7,37.58,37.59,68165.0,33.7856,33.7856,33.6781,33.687,68165.0
2018-05-03 14:50:00,37.58,37.63,37.57,37.6,42350.0,33.6781,33.7229,33.6691,33.696,42350.0
2018-05-03 14:55:00,37.6,37.61,37.5,37.55,63974.0,33.696,33.705,33.6064,33.6512,63974.0
2018-05-03 15:00:00,37.56,37.61,37.55,37.59,57483.0,33.6601,33.705,33.6512,33.687,57483.0
2018-05-03 15:05:00,37.58,37.61,37.54,37.55,54647.0,33.6781,33.705,33.6422,33.6512,54647.0
2018-05-03 15:10:00,37.55,37.58,37.52,37.54,83844.0,33.6512,33.6781,33.6243,33.6422,83844.0
2018-05-03 15:15:00,37.54,37.61,37.54,37.6,76828.0,33.6422,33.705,33.6422,33.696,76828.0
2018-05-03 15:20:00,37.61,37.64,37.57,37.64,76076.0,33.705,33.7318,33.6691,33.7318,76076.0
2018-05-03 15:25:00,37.64,37.69,37.61,37.69,83399.0,33.7318,33.7767,33.705,33.7767,83399.0
2018-05-03 15:30:00,37.69,37.72,37.67,37.7,82525.0,33.7767,33.8035,33.7587,33.7856,82525.0
2018-05-03 15:35:00,37.71,37.72,37.6,37.61,114557.0,33.7946,33.8035,33.696,33.705,114557.0
2018-05-03 15:40:00,37.61,37.62,37.57,37.59,138745.0,33.705,33.7139,33.6691,33.687,138745.0
2018-05-03 15:45:00,37.59,37.65,37.58,37.61,160343.0,33.687,33.7408,33.6781,33.705,160343.0
2018-05-03 15:50:00,37.61,37.66,37.57,37.64,281921.0,33.705,33.7498,33.6691,33.7318,281921.0
2018-05-03 15:55:00,37.64,37.67,37.59,37.65,523012.0,33.7318,33.7587,33.687,33.7408,523012.0
2018-05-04 09:30:00,37.33,37.51,37.21,37.45,132054.0,33.454,33.6153,33.3465,33.5616,132054.0
2018-05-04 09:35:00,37.46,37.54,37.43,37.48,64251.0,33.5705,33.6422,33.5436,33.5885,64251.0
2018-05-04 09:40:00,37.48,37.59,37.43,37.59,81970.0,33.5885,33.687,33.5436,33.687,81970.0
2018-05-04 09:45:00,37.58,37.61,37.49,37.54,65697.0,33.6781,33.705,33.5974,33.6422,65697.0
2018-05-04 09:50:00,37.54,37.61,37.49,37.59,59608.0,33.6422,33.705,33.5974,33.687,59608.0
2018-05-04 09:55:00,37.59,37.6,37.53,37.55,35024.0,33.687,33.696,33.6333,33.6512,35024.0
2018-05-04 10:00:00,37.54,37.59,37.51,37.57,61977.0,33.6422,33.687,33.6153,33.6691,61977.0
2018-05-04 10:05:00,37.58,37.76,37.56,37.76,79687.0,33.6781,33.8394,33.6601,33.8394,79687.0
2018-05-04 10:10:00,37.76,37.8,37.72,37.76,60137.0,33.8394,33.8752,33.8035,33.8394,60137.0
2018-05-04 10:15:00,37.76,37.79,37.7,37.77,64622.0,33.8394,33.8663,33.7856,33.8483,64622.0
2018-05-04 10:20:00,37.77,37.81,37.75,37.79,54190.0,33.8483,33.8842,33.8304,33.8663,54190.0
2018-05-04 10:25:00,37.8,37.85,37.78,37.81,73996.0,33.8752,33.92,33.8573,33.8842,73996.0
2018-05-04 10:30:00,37.82,37.85,37.78,37.81,48394.0,33.8932,33.92,33.8573,33.8842,48394.0
2018-05-04 10:35:00,37.81,37.89,37.79,37.89,43373.0,33.8842,33.9559,33.8663,33.9559,43373.0
2018-05-04 10:40:00,37.89,37.97,37.88,37.94,82702.0,33.9559,34.0276,33.9469,34.0007,82702.0
2018-05-04 10:45:00,37.93,37.94,37.86,37.9,83040.0,33.9917,34.0007,33.929,33.9648,83040.0
2018-05-04 10:50:00,37.91,37.93,37.89,37.93,33545.0,33.9738,33.9917,33.9559,33.9917,33545.0
2018-05-04 10:55:00,37.92,37.95,37.88,37.89,50618.0,33.9828,34.0097,33.9469,33.9559,50618.0
2018-05-04 11:00:00,37.89,37.95,37.89,37.93,53070.0,33.9559,34.0097,33.9559,33.9917,53070.0
2018-05-04 11:05:00,37.93,37.97,37.91,37.96,32717.0,33.9917,34.0276,33.9738,34.0186,32717.0
2018-05-04 11:10:00,37.97,37.98,37.92,37.93,60360.0,34.0276,34.0365,33.9828,33.9917,60360.0
2018-05-04 11:15:00,37.92,37.94,37.88,37.88,65857.0,33.9828,34.0007,33.9469,33.9469,65857.0
2018-05-04 11:20:00,37.88,37.92,37.88,37.88,50228.0,33.9469,33.9828,33.9469,33.9469,50228.0
2018-05-04 11:25:00,37.89,37.97,37.88,37.97,65125.0,33.9559,34.0276,33.9469,34.0276,65125.0
2018-05-04 11:30:00,37.97,37.97,37.95,37.96,45280.0,34.0276,34.0276,34.0097,34.0186,45280.0
2018-05-04 11:35:00,37.95,37.99,37.94,37.95,50685.0,34.0097,34.0455,34.0007,34.0097,50685.0
2018-05-04 11:40:00,37.95,37.96,37.92,37.93,33748.0,34.0097,34.0186,33.9828,33.9917,33748.0
2018-05-04 11:45:00,37.93,37.94,37.87,37.88,44543.0,33.9917,34.0007,33.938,33.9469,44543.0
2018-05-04 11:50:00,37.88,37.91,37.87,37.89,34512.0,33.9469,33.9738,33.938,33.9559,34512.0
2018-05-04 11:55:00,37.88,37.93,37.87,37.91,36028.0,33.9469,33.9917,33.938,33.9738,36028.0
2018-05-04 12:00:00,37.92,37.93,37.88,37.93,74145.0,33.9828,33.9917,33.9469,33.9917,74145.0
2018-05-04 12:05:00,37.93,37.94,37.89,37.94,39498.0,33.9917,34.0007,33.9559,34.0007,39498.0
2018-05-04 12:10:00,37.94,37.94,37.87,37.9,60383.0,34.0007,34.0007,33.938,33.9648,60383.0
2018-05-04 12:15:00,37.9,37.92,37.87,37.91,38400.0,33.9648,33.9828,33.938,33.9738,38400.0
2018-05-04 12:20:00,37.91,37.91,37.87,37.89,49767.0,33.9738,33.9738,33.938,33.9559,49767.0
2018-05-04 12:25:00,37.9,37.95,37.9,37.9,38817.0,33.9648,34.0097,33.9648,33.9648,38817.0
2018-05-04 12:30:00,37.91,37.97,37.9,37.97,32894.0,33.9738,34.0276,33.9648,34.0276,32894.0
2018-05-04 12:35:00,37.96,37.97,37.94,37.95,33698.0,34.0186,34.0276,34.0007,34.0097,33698.0
2018-05-04 12:40:00,37.96,37.99,37.94,37.95,45314.0,34.0186,34.0455,34.0007,34.0097,45314.0
2018-05-04 12:45:00,37.95,37.96,37.92,37.94,30673.0,34.0097,34.0186,33.9828,34.0007,30673.0
2018-05-04 12:50:00,37.94,37.96,37.91,37.94,43910.0,34.0007,34.0186,33.9738,34.0007,43910.0
2018-05-04 12:55:00,37.94,37.96,37.92,37.94,50720.0,34.0007,34.0186,33.9828,34.0007,50720.0
2018-05-04 13:00:00,37.94,37.98,37.94,37.95,62940.0,34.0007,34.0365,34.0007,34.0097,62940.0
2018-05-04 13:05:00,37.95,37.96,37.93,37.94,46260.0,34.0097,34.0186,33.9917,34.0007,46260.0
2018-05-04 13:10:00,37.95,37.95,37.89,37.9,58200.0,34.0097,34.0097,33.9559,33.9648,58200.0
2018-05-04 13:15:00,37.9,37.93,37.89,37.9,53534.0,33.9648,33.9917,33.9559,33.9648,53534.0
2018-05-04 13:20:00,37.91,37.95,37.9,37.95,27814.0,33.9738,34.0097,33.9648,34.0097,27814.0
2018-05-04 13:25:00,37.94,37.95,37.92,37.94,25664.0,34.0007,34.0097,33.9828,34.0007,25664.0
2018-05-04 13:30:00,37.93,37.96,37.91,37.93,35765.0,33.9917,34.0186,33.9738,33.9917,35765.0
2018-05-04 13:35:00,37.93,37.98,37.92,37.98,36154.0,33.9917,34.0365,33.9828,34.0365,36154.0
2018-05-04 13:40:00,37.98,37.99,37.95,37.99,27256.0,34.0365,34.0455,34.0097,34.0455,27256.0
2018-05-04 13:45:00,37.99,38.02,37.98,38.02,104077.0,34.0455,34.0724,34.0365,34.0724,104077.0
2018-05-04 13:50:00,38.02,38.04,38.01,38.02,45985.0,34.0724,34.0903,34.0634,34.0724,45985.0
2018-05-04 13:55:00,38.02,38.08,38.01,38.08,50774.0,34.0724,34.1262,34.0634,34.1262,50774.0
2018-05-04 14:00:00,38.07,38.07,38.04,38.05,49325.0,34.1172,34.1172,34.0903,34.0993,49325.0
2018-05-04 14:05:00,38.05,38.08,38.04,38.07,76310.0,34.0993,34.1262,34.0903,34.1172,76310.0
2018-05-04 14:10:00,38.07,38.07,38.04,38.05,39565.0,34.1172,34.1172,34.0903,34.0993,39565.0
2018-05-04 14:15:00,38.05,38.08,38.04,38.06,47510.0,34.0993,34.1262,34.0903,34.1082,47510.0
2018-05-04 14:20:00,38.07,38.12,38.06,38.09,50272.0,34.1172,34.162,34.1082,34.1351,50272.0
2018-05-04 14:25:00,38.09,38.1,38.06,38.08,73619.0,34.1351,34.1441,34.1082,34.1262,73619.0
2018-05-04 14:30:00,38.08,38.09,38.06,38.09,46135.0,34.1262,34.1351,34.1082,34.1351,46135.0
2018-05-04 14:35:00,38.08,38.12,38.08,38.12,38013.0,34.1262,34.162,34.1262,34.162,38013.0
2018-05-04 14:40:00,38.12,38.15,38.09,38.13,58552.0,34.162,34.1889,34.1351,34.171,58552.0
2018-05-04 14:45:00,38.13,38.14,38.1,38.1,39370.0,34.171,34.1799,34.1441,34.1441,39370.0
2018-05-04 14:50:00,38.1,38.15,38.09,38.13,57191.0,34.1441,34.1889,34.1351,34.171,57191.0
2018-05-04 14:55:00,38.14,38.15,38.08,38.1,66556.0,34.1799,34.1889,34.1262,34.1441,66556.0
2018-05-04 15:00:00,38.1,38.19,38.09,38.18,126685.0,34.1441,34.2247,34.1351,34.2158,126685.0
2018-05-04 15:05:00,38.18,38.19,38.14,38.15,60463.0,34.2158,34.2247,34.1799,34.1889,60463.0
2018-05-04 15:10:00,38.14,38.17,38.11,38.15,58351.0,34.1799,34.2068,34.153,34.1889,58351.0
2018-05-04 15:15:00,38.15,38.16,38.1,38.11,76625.0,34.1889,34.1979,34.1441,34.153,76625.0
2018-05-04 15:20:00,38.11,38.11,38.04,38.08,89357.0,34.153,34.153,34.0903,34.1262,89357.0
2018-05-04 15:25:00,38.07,38.1,38.06,38.07,74895.0,34.1172,34.1441,34.1082,34.1172,74895.0
2018-05-04 15:30:00,38.08,38.1,38.05,38.07,99974.0,34.1262,34.1441,34.0993,34.1172,99974.0
2018-05-04 15:35:00,38.07,38.08,38.02,38.04,88393.0,34.1172,34.1262,34.0724,34.0903,88393.0
2018-05-04 15:40:00,38.03,38.07,38.01,38.06,107036.0,34.0813,34.1172,34.0634,34.1082,107036.0
2018-05-04 15:45:00,38.06,38.06,38.02,38.02,125689.0,34.1082,34.1082,34.0724,34.0724,125689.0
2018-05-04 15:50:00,38.02,38.03,37.9,37.97,330118.0,34.0724,34.0813,33.9648,34.0276,330118.0
2018-05-04 15:55:00,37.97,38.02,37.93,38.0,327205.0,34.0276,34.0724,33.9917,34.0545,327205.0
2018-05-07 09:30:00,38.08,38.23,38.04,38.19,251132.0,34.1262,34.2606,34.0903,34.2247,251132.0
2018-05-07 09:35:00,38.19,38.25,38.07,38.08,80392.0,34.2247,34.2785,34.1172,34.1262,80392.0
2018-05-07 09:40:00,38.08,38.14,38.04,38.1,87483.0,34.1262,34.1799,34.0903,34.1441,87483.0
2018-05-07 09:45:00,38.1,38.15,38.07,38.09,119306.0,34.1441,34.1889,34.1172,34.1351,119306.0
2018-05-07 09:50:00,38.09,38.22,38.09,38.21,123139.0,34.1351,34.2516,34.1351,34.2427,123139.0
2018-05-07 09:55:00,38.21,38.23,38.12,38.13,107133.0,34.2427,34.2606,34.162,34.171,107133.0
2018-05-07 10:00:00,38.13,38.14,38.08,38.11,72324.0,34.171,34.1799,34.1262,34.153,72324.0
2018-05-07 10:05:00,38.1,38.1,38.05,38.05,72470.0,34.1441,34.1441,34.0993,34.0993,72470.0
2018-05-07 10:10:00,38.05,38.09,37.8,37.9,303881.0,34.0993,34.1351,33.8752,33.9648,303881.0
2018-05-07 10:15:00,37.91,37.94,37.79,37.83,240616.0,33.9738,34.0007,33.8663,33.9021,240616.0
2018-05-07 10:20:00,37.83,37.85,37.74,37.82,83045.0,33.9021,33.92,33.8215,33.8932,83045.0
2018-05-07 10:25:00,37.82,37.85,37.8,37.82,53171.0,33.8932,33.92,33.8752,33.8932,53171.0
2018-05-07 10:30:00,37.83,37.84,37.75,37.78,49757.0,33.9021,33.9111,33.8304,33.8573,49757.0
2018-05-07 10:35:00,37.79,37.8,37.61,37.65,131553.0,33.8663,33.8752,33.705,33.7408,131553.0
2018-05-07 10:40:00,37.65,37.83,37.61,37.81,90495.0,33.7408,33.9021,33.705,33.8842,90495.0
2018-05-07 10:45:00,37.82,37.85,37.78,37.85,53485.0,33.8932,33.92,33.8573,33.92,53485.0
2018-05-07 10:50:00,37.85,37.87,37.81,37.86,44356.0,33.92,33.938,33.8842,33.929,44356.0
2018-05-07 10:55:00,37.86,37.92,37.83,37.89,59316.0,33.929,33.9828,33.9021,33.9559,59316.0
2018-05-07 11:00:00,37.89,37.99,37.87,37.93,74550.0,33.9559,34.0455,33.938,33.9917,74550.0
2018-05-07 11:05:00,37.94,37.97,37.89,37.96,49836.0,34.0007,34.0276,33.9559,34.0186,49836.0
2018-05-07 11:10:00,37.96,38.0,37.95,37.95,50133.0,34.0186,34.0545,34.0097,34.0097,50133.0
2018-05-07 11:15:00,37.95,38.0,37.95,38.0,56581.0,34.0097,34.0545,34.0097,34.0545,56581.0
2018-05-07 11:20:00,38.0,38.05,37.98,38.04,56535.0,34.0545,34.0993,34.0365,34.0903,56535.0
2018-05-07 11:25:00,38.04,38.06,37.99,38.05,48357.0,34.0903,34.1082,34.0455,34.0993,48357.0
2018-05-07 11:30:00,38.04,38.05,37.97,37.97,35001.0,34.0903,34.0993,34.0276,34.0276,35001.0
2018-05-07 11:35:00,37.97,38.02,37.96,37.97,35412.0,34.0276,34.0724,34.0186,34.0276,35412.0
2018-05-07 11:40:00,37.98,38.01,37.96,37.97,26362.0,34.0365,34.0634,34.0186,34.0276,26362.0
2018-05-07 11:45:00,37.97,38.0,37.95,37.97,23978.0,34.0276,34.0545,34.0097,34.0276,23978.0
2018-05-07 11:50:00,37.98,37.98,37.92,37.94,43418.0,34.0365,34.0365,33.9828,34.0007,43418.0
2018-05-07 11:55:00,37.94,37.97,37.92,37.97,21602.0,34.0007,34.0276,33.9828,34.0276,21602.0
2018-05-07 12:00:00,37.97,37.98,37.9,37.92,36718.0,34.0276,34.0365,33.9648,33.9828,36718.0
2018-05-07 12:05:00,37.92,37.94,37.9,37.91,31540.0,33.9828,34.0007,33.9648,33.9738,31540.0
2018-05-07 12:10:00,37.92,37.96,37.91,37.93,31526.0,33.9828,34.0186,33.9738,33.9917,31526.0
2018-05-07 12:15:00,37.92,37.95,37.91,37.92,35906.0,33.9828,34.0097,33.9738,33.9828,35906.0
2018-05-07 12:20:00,37.93,37.95,37.89,37.91,32432.0,33.9917,34.0097,33.9559,33.9738,32432.0
2018-05-07 12:25:00,37.91,37.94,37.91,37.92,27792.0,33.9738,34.0007,33.9738,33.9828,27792.0
2018-05-07 12:30:00,37.92,37.93,37.89,37.89,28143.0,33.9828,33.9917,33.9559,33.9559,28143.0
2018-05-07 12:35:00,37.9,37.92,37.89,37.9,20175.0,33.9648,33.9828,33.9559,33.9648,20175.0
2018-05-07 12:40:00,37.9,37.9,37.85,37.88,28194.0,33.9648,33.9648,33.92,33.9469,28194.0
2018-05-07 12:45:00,37.88,37.88,37.81,37.84,28249.0,33.9469,33.9469,33.8842,33.9111,28249.0
2018-05-07 12:50:00,37.83,37.84,37.79,37.81,32732.0,33.9021,33.9111,33.8663,33.8842,32732.0
2018-05-07 12:55:00,37.81,37.82,37.78,37.81,21271.0,33.8842,33.8932,33.8573,33.8842,21271.0
2018-05-07 13:00:00,37.81,37.83,37.79,37.8,30093.0,33.8842,33.9021,33.8663,33.8752,30093.0
2018-05-07 13:05:00,37.8,37.83,37.75,37.75,35851.0,33.8752,33.9021,33.8304,33.8304,35851.0
2018-05-07 13:10:00,37.75,37.79,37.74,37.78,45852.0,33.8304,33.8663,33.8215,33.8573,45852.0
2018-05-07 13:15:00,37.77,37.77,37.74,37.77,30152.0,33.8483,33.8483,33.8215,33.8483,30152.0
2018-05-07 13:20:00,37.77,37.78,37.75,37.76,38724.0,33.8483,33.8573,33.8304,33.8394,38724.0
2018-05-07 13:25:00,37.76,37.82,37.76,37.8,39829.0,33.8394,33.8932,33.8394,33.8752,39829.0
2018-05-07 13:30:00,37.8,37.85,37.79,37.83,82460.0,33.8752,33.92,33.8663,33.9021,82460.0
2018-05-07 13:35:00,37.83,37.84,37.79,37.8,34636.0,33.9021,33.9111,33.8663,33.8752,34636.0
2018-05-07 13:40:00,37.8,37.83,37.79,37.8,33962.0,33.8752,33.9021,33.8663,33.8752,33962.0
2018-05-07 13:45:00,37.8,37.81,37.78,37.78,33698.0,33.8752,33.8842,33.8573,33.8573,33698.0
2018-05-07 13:50:00,37.79,37.85,37.77,37.84,41886.0,33.8663,33.92,33.8483,33.9111,41886.0
2018-05-07 13:55:00,37.83,37.83,37.79,37.83,36383.0,33.9021,33.9021,33.8663,33.9021,36383.0
2018-05-07 14:00:00,37.83,37.91,37.83,37.9,72126.0,33.9021,33.9738,33.9021,33.9648,72126.0
2018-05-07 14:05:00,37.9,37.9,37.88,37.9,35733.0,33.9648,33.9648,33.9469,33.9648,35733.0
2018-05-07 14:10:00,37.9,37.92,37.9,37.9,40212.0,33.9648,33.9828,33.9648,33.9648,40212.0
2018-05-07 14:15:00,37.9,37.93,37.88,37.93,46159.0,33.9648,33.9917,33.9469,33.9917,46159.0
2018-05-07 14:20:00,37.94,37.95,37.91,37.93,42670.0,34.0007,34.0097,33.9738,33.9917,42670.0
2018-05-07 14:25:00,37.92,37.97,37.91,37.95,50667.0,33.9828,34.0276,33.9738,34.0097,50667.0
2018-05-07 14:30:00,37.95,37.95,37.92,37.94,39845.0,34.0097,34.0097,33.9828,34.0007,39845.0
2018-05-07 14:35:00,37.94,37.95,37.88,37.88,42684.0,34.0007,34.0097,33.9469,33.9469,42684.0
2018-05-07 14:40:00,37.89,37.9,37.83,37.84,44778.0,33.9559,33.9648,33.9021,33.9111,44778.0
2018-05-07 14:45:00,37.84,37.88,37.82,37.83,46062.0,33.9111,33.9469,33.8932,33.9021,46062.0
2018-05-07 14:50:00,37.84,37.85,37.78,37.8,45417.0,33.9111,33.92,33.8573,33.8752,45417.0
2018-05-07 14:55:00,37.81,37.84,37.81,37.83,45319.0,33.8842,33.9111,33.8842,33.9021,45319.0
2018-05-07 15:00:00,37.82,37.83,37.8,37.81,55185.0,33.8932,33.9021,33.8752,33.8842,55185.0
2018-05-07 15:05:00,37.82,37.85,37.8,37.83,48306.0,33.8932,33.92,33.8752,33.9021,48306.0
2018-05-07 15:10:00,37.83,37.85,37.73,37.74,65260.0,33.9021,33.92,33.8125,33.8215,65260.0
2018-05-07 15:15:00,37.75,37.77,37.71,37.75,85093.0,33.8304,33.8483,33.7946,33.8304,85093.0
2018-05-07 15:20:00,37.75,37.76,37.69,37.71,92879.0,33.8304,33.8394,33.7767,33.7946,92879.0
2018-05-07 15:25:00,37.71,37.75,37.69,37.73,60449.0,33.7946,33.8304,33.7767,33.8125,60449.0
2018-05-07 15:30:00,37.73,37.75,37.69,37.75,77168.0,33.8125,33.8304,33.7767,33.8304,77168.0
2018-05-07 15:35:00,37.75,37.8,37.72,37.77,64106.0,33.8304,33.8752,33.8035,33.8483,64106.0
2018-05-07 15:40:00,37.78,37.81,37.76,37.77,93350.0,33.8573,33.8842,33.8394,33.8483,93350.0
2018-05-07 15:45:00,37.77,37.82,37.75,37.8,129397.0,33.8483,33.8932,33.8304,33.8752,129397.0
2018-05-07 15:50:00,37.81,37.81,37.73,37.76,170678.0,33.8842,33.8842,33.8125,33.8394,170678.0
2018-05-07 15:55:00,37.76,37.81,37.72,37.8,525741.0,33.8394,33.8842,33.8035,33.8752,525741.0
2018-05-08 09:30:00,37.73,37.84,37.71,37.76,161509.0,33.8125,33.9111,33.7946,33.8394,161509.0
2018-05-08 09:35:00,37.77,37.78,37.58,37.58,109887.0,33.8483,33.8573,33.6781,33.6781,109887.0
2018-05-08 09:40:00,37.59,37.59,37.49,37.51,136435.0,33.687,33.687,33.5974,33.6153,136435.0
2018-05-08 09:45:00,37.52,37.53,37.48,37.51,106965.0,33.6243,33.6333,33.5885,33.6153,106965.0
2018-05-08 09:50:00,37.51,37.64,37.49,37.64,90512.0,33.6153,33.7318,33.5974,33.7318,90512.0
2018-05-08 09:55:00,37.64,37.66,37.51,37.53,89454.0,33.7318,33.7498,33.6153,33.6333,89454.0
2018-05-08 10:00:00,37.53,37.7,37.52,37.7,73690.0,33.6333,33.7856,33.6243,33.7856,73690.0
2018-05-08 10:05:00,37.7,37.78,37.66,37.73,73152.0,33.7856,33.8573,33.7498,33.8125,73152.0
2018-05-08 10:10:00,37.73,37.75,37.68,37.7,56902.0,33.8125,33.8304,33.7677,33.7856,56902.0
2018-05-08 10:15:00,37.7,37.74,37.66,37.7,63042.0,33.7856,33.8215,33.7498,33.7856,63042.0
2018-05-08 10:20:00,37.7,37.7,37.63,37.65,73002.0,33.7856,33.7856,33.7229,33.7408,73002.0
2018-05-08 10:25:00,37.65,37.71,37.65,37.7,71428.0,33.7408,33.7946,33.7408,33.7856,71428.0
2018-05-08 10:30:00,37.7,37.79,37.69,37.77,72071.0,33.7856,33.8663,33.7767,33.8483,72071.0
2018-05-08 10:35:00,37.77,37.81,37.76,37.8,55029.0,33.8483,33.8842,33.8394,33.8752,55029.0
2018-05-08 10:40:00,37.8,37.82,37.79,37.8,47860.0,33.8752,33.8932,33.8663,33.8752,47860.0
2018-05-08 10:45:00,37.79,37.79,37.72,37.74,71453.0,33.8663,33.8663,33.8035,33.8215,71453.0
2018-05-08 10:50:00,37.74,37.77,37.71,37.73,56199.0,33.8215,33.8483,33.7946,33.8125,56199.0
2018-05-08 10:55:00,37.73,37.74,37.65,37.66,63993.0,33.8125,33.8215,33.7408,33.7498,63993.0
2018-05-08 11:00:00,37.65,37.68,37.63,37.66,43307.0,33.7408,33.7677,33.7229,33.7498,43307.0
2018-05-08 11:05:00,37.66,37.66,37.61,37.62,59069.0,33.7498,33.7498,33.705,33.7139,59069.0
2018-05-08 11:10:00,37.62,37.69,37.62,37.69,53661.0,33.7139,33.7767,33.7139,33.7767,53661.0
2018-05-08 11:15:00,37.68,37.71,37.66,37.67,76860.0,33.7677,33.7946,33.7498,33.7587,76860.0
2018-05-08 11:20:00,37.66,37.71,37.64,37.64,55833.0,33.7498,33.7946,33.7318,33.7318,55833.0
2018-05-08 11:25:00,37.64,37.75,37.63,37.71,72122.0,33.7318,33.8304,33.7229,33.7946,72122.0
2018-05-08 11:30:00,37.71,37.76,37.67,37.69,62561.0,33.7946,33.8394,33.7587,33.7767,62561.0
2018-05-08 11:35:00,37.68,37.71,37.62,37.64,60690.0,33.7677,33.7946,33.7139,33.7318,60690.0
2018-05-08 11:40:00,37.65,37.69,37.63,37.65,54302.0,33.7408,33.7767,33.7229,33.7408,54302.0
2018-05-08 11:45:00,37.65,37.71,37.64,37.69,39524.0,33.7408,33.7946,33.7318,33.7767,39524.0
2018-05-08 11:50:00,37.69,37.73,37.66,37.7,49785.0,33.7767,33.8125,33.7498,33.7856,49785.0
2018-05-08 11:55:00,37.7,37.75,37.69,37.72,45179.0,33.7856,33.8304,33.7767,33.8035,45179.0
2018-05-08 12:00:00,37.72,37.74,37.69,37.7,36455.0,33.8035,33.8215,33.7767,33.7856,36455.0
2018-05-08 12:05:00,37.71,37.71,37.65,37.68,50781.0,33.7946,33.7946,33.7408,33.7677,50781.0
2018-05-08 12:10:00,37.67,37.7,37.66,37.67,37191.0,33.7587,33.7856,33.7498,33.7587,37191.0
2018-05-08 12:15:00,37.67,37.7,37.64,37.66,46513.0,33.7587,33.7856,33.7318,33.7498,46513.0
2018-05-08 12:20:00,37.66,37.67,37.64,37.66,36399.0,33.7498,33.7587,33.7318,33.7498,36399.0
2018-05-08 12:25:00,37.67,37.73,37.66,37.7,71358.0,33.7587,33.8125,33.7498,33.7856,71358.0
2018-05-08 12:30:00,37.71,37.73,37.68,37.72,66507.0,33.7946,33.8125,33.7677,33.8035,66507.0
2018-05-08 12:35:00,37.72,37.75,37.67,37.73,93917.0,33.8035,33.8304,33.7587,33.8125,93917.0
2018-05-08 12:40:00,37.73,37.79,37.73,37.77,46872.0,33.8125,33.8663,33.8125,33.8483,46872.0
2018-05-08 12:45:00,37.77,37.79,37.75,37.77,46139.0,33.8483,33.8663,33.8304,33.8483,46139.0
2018-05-08 12:50:00,37.77,37.8,37.75,37.76,60423.0,33.8483,33.8752,33.8304,33.8394,60423.0
2018-05-08 12:55:00,37.75,37.76,37.68,37.74,55377.0,33.8304,33.8394,33.7677,33.8215,55377.0
2018-05-08 13:00:00,37.73,37.81,37.73,37.79,65316.0,33.8125,33.8842,33.8125,33.8663,65316.0
2018-05-08 13:05:00,37.79,37.84,37.79,37.83,83563.0,33.8663,33.9111,33.8663,33.9021,83563.0
2018-05-08 13:10:00,37.83,37.86,37.81,37.86,61365.0,33.9021,33.929,33.8842,33.929,61365.0
2018-05-08 13:15:00,37.86,37.88,37.83,37.86,88592.0,33.929,33.9469,33.9021,33.929,88592.0
2018-05-08 13:20:00,37.86,37.86,37.8,37.8,55567.0,33.929,33.929,33.8752,33.8752,55567.0
2018-05-08 13:25:00,37.81,37.87,37.8,37.86,73726.0,33.8842,33.938,33.8752,33.929,73726.0
2018-05-08 13:30:00,37.86,37.87,37.84,37.85,38620.0,33.929,33.938,33.9111,33.92,38620.0
2018-05-08 13:35:00,37.86,37.91,37.85,37.9,50852.0,33.929,33.9738,33.92,33.9648,50852.0
2018-05-08 13:40:00,37.91,37.99,37.89,37.98,111030.0,33.9738,34.0455,33.9559,34.0365,111030.0
2018-05-08 13:45:00,37.99,37.99,37.96,37.98,63297.0,34.0455,34.0455,34.0186,34.0365,63297.0
2018-05-08 13:50:00,37.99,38.0,37.97,38.0,74626.0,34.0455,34.0545,34.0276,34.0545,74626.0
2018-05-08 13:55:00,37.99,38.0,37.8,37.8,123595.0,34.0455,34.0545,33.8752,33.8752,123595.0
2018-05-08 14:00:00,37.8,37.94,37.8,37.92,85055.0,33.8752,34.0007,33.8752,33.9828,85055.0
2018-05-08 14:05:00,37.93,38.07,37.93,38.0,118908.0,33.9917,34.1172,33.9917,34.0545,118908.0
2018-05-08 14:10:00,38.0,38.0,37.88,37.91,64308.0,34.0545,34.0545,33.9469,33.9738,64308.0
2018-05-08 14:15:00,37.91,37.95,37.89,37.95,72545.0,33.9738,34.0097,33.9559,34.0097,72545.0
2018-05-08 14:20:00,37.94,38.03,37.92,38.02,53042.0,34.0007,34.0813,33.9828,34.0724,53042.0
2018-05-08 14:25:00,38.02,38.09,38.0,38.02,85616.0,34.0724,34.1351,34.0545,34.0724,85616.0
2018-05-08 14:30:00,38.02,38.03,37.96,38.01,63749.0,34.0724,34.0813,34.0186,34.0634,63749.0
2018-05-08 14:35:00,38.01,38.03,37.95,37.95,76667.0,34.0634,34.0813,34.0097,34.0097,76667.0
2018-05-08 14:40:00,37.95,37.96,37.86,37.9,70936.0,34.0097,34.0186,33.929,33.9648,70936.0
2018-05-08 14:45:00,37.91,37.96,37.9,37.96,79649.0,33.9738,34.0186,33.9648,34.0186,79649.0
2018-05-08 14:50:00,37.96,38.0,37.94,37.98,81564.0,34.0186,34.0545,34.0007,34.0365,81564.0
2018-05-08 14:55:00,37.98,37.99,37.91,37.93,70520.0,34.0365,34.0455,33.9738,33.9917,70520.0
2018-05-08 15:00:00,37.93,37.98,37.9,37.98,51380.0,33.9917,34.0365,33.9648,34.0365,51380.0
2018-05-08 15:05:00,37.99,38.02,37.98,38.0,62693.0,34.0455,34.0724,34.0365,34.0545,62693.0
2018-05-08 15:10:00,37.99,38.14,37.98,38.13,215354.0,34.0455,34.1799,34.0365,34.171,215354.0
2018-05-08 15:15:00,38.12,38.13,38.07,38.08,89956.0,34.162,34.171,34.1172,34.1262,89956.0
2018-05-08 15:20:00,38.08,38.14,38.07,38.13,146857.0,34.1262,34.1799,34.1172,34.171,146857.0
2018-05-08 15:25:00,38.13,38.13,38.11,38.12,65704.0,34.171,34.171,34.153,34.162,65704.0
2018-05-08 15:30:00,38.12,38.12,38.09,38.11,174915.0,34.162,34.162,34.1351,34.153,174915.0
2018-05-08 15:35:00,38.11,38.12,38.06,38.06,87965.0,34.153,34.162,34.1082,34.1082,87965.0
2018-05-08 15:40:00,38.06,38.07,38.0,38.01,82915.0,34.1082,34.1172,34.0545,34.0634,82915.0
2018-05-08 15:45:00,38.01,38.02,37.94,37.95,145432.0,34.0634,34.0724,34.0007,34.0097,145432.0
2018-05-08 15:50:00,37.97,38.01,37.93,37.97,151737.0,34.0276,34.0634,33.9917,34.0276,151737.0
2018-05-08 15:55:00,37.97,38.1,37.96,38.1,625612.0,34.0276,34.1441,34.0186,34.1441,625612.0
2018-05-09 09:30:00,38.3,38.54,38.28,38.49,419725.0,34.3233,34.5384,34.3054,34.4936,419725.0
2018-05-09 09:35:00,38.48,38.66,38.43,38.53,210544.0,34.4846,34.6459,34.4398,34.5294,210544.0
2018-05-09 09:40:00,38.54,38.67,38.5,38.65,169390.0,34.5384,34.6549,34.5025,34.637,169390.0
2018-05-09 09:45:00,38.66,38.84,38.65,38.77,398772.0,34.6459,34.8072,34.637,34.7445,398772.0
2018-05-09 09:50:00,38.77,38.77,38.49,38.54,175571.0,34.7445,34.7445,34.4936,34.5384,175571.0
2018-05-09 09:55:00,38.54,38.54,38.47,38.48,206905.0,34.5384,34.5384,34.4757,34.4846,206905.0
2018-05-09 10:00:00,38.48,38.62,38.47,38.6,107477.0,34.4846,34.6101,34.4757,34.5922,107477.0
2018-05-09 10:05:00,38.6,38.67,38.58,38.6,116699.0,34.5922,34.6549,34.5742,34.5922,116699.0
2018-05-09 10:10:00,38.6,38.61,38.5,38.6,144881.0,34.5922,34.6011,34.5025,34.5922,144881.0
2018-05-09 10:15:00,38.6,38.68,38.55,38.67,130616.0,34.5922,34.6639,34.5474,34.6549,130616.0
2018-05-09 10:20:00,38.67,38.7,38.55,38.55,92075.0,34.6549,34.6818,34.5474,34.5474,92075.0
2018-05-09 10:25:00,38.55,38.58,38.46,38.47,77075.0,34.5474,34.5742,34.4667,34.4757,77075.0
2018-05-09 10:30:00,38.46,38.5,38.4,38.46,91154.0,34.4667,34.5025,34.4129,34.4667,91154.0
2018-05-09 10:35:00,38.46,38.54,38.45,38.51,105830.0,34.4667,34.5384,34.4577,34.5115,105830.0
2018-05-09 10:40:00,38.52,38.56,38.5,38.51,81812.0,34.5205,34.5563,34.5025,34.5115,81812.0
2018-05-09 10:45:00,38.52,38.52,38.38,38.44,69858.0,34.5205,34.5205,34.395,34.4488,69858.0
2018-05-09 10:50:00,38.44,38.49,38.42,38.43,84009.0,34.4488,34.4936,34.4309,34.4398,84009.0
2018-05-09 10:55:00,38.43,38.44,38.37,38.39,81988.0,34.4398,34.4488,34.386,34.404,81988.0
2018-05-09 11:00:00,38.4,38.44,38.38,38.4,70096.0,34.4129,34.4488,34.395,34.4129,70096.0
2018-05-09 11:05:00,38.4,38.41,38.33,38.34,147557.0,34.4129,34.4219,34.3502,34.3592,147557.0
2018-05-09 11:10:00,38.34,38.45,38.34,38.42,78394.0,34.3592,34.4577,34.3592,34.4309,78394.0
2018-05-09 11:15:00,38.42,38.48,38.39,38.48,47249.0,34.4309,34.4846,34.404,34.4846,47249.0
2018-05-09 11:20:00,38.49,38.54,38.47,38.48,99345.0,34.4936,34.5384,34.4757,34.4846,99345.0
2018-05-09 11:25:00,38.47,38.49,38.46,38.49,47990.0,34.4757,34.4936,34.4667,34.4936,47990.0
2018-05-09 11:30:00,38.5,38.51,38.42,38.46,66540.0,34.5025,34.5115,34.4309,34.4667,66540.0
2018-05-09 11:35:00,38.46,38.48,38.43,38.48,31901.0,34.4667,34.4846,34.4398,34.4846,31901.0
2018-05-09 11:40:00,38.48,38.49,38.44,38.48,39849.0,34.4846,34.4936,34.4488,34.4846,39849.0
2018-05-09 11:45:00,38.48,38.49,38.44,38.47,46736.0,34.4846,34.4936,34.4488,34.4757,46736.0
2018-05-09 11:50:00,38.47,38.47,38.43,38.45,67483.0,34.4757,34.4757,34.4398,34.4577,67483.0
2018-05-09 11:55:00,38.45,38.46,38.39,38.41,95274.0,34.4577,34.4667,34.404,34.4219,95274.0
2018-05-09 12:00:00,38.41,38.42,38.38,38.39,70807.0,34.4219,34.4309,34.395,34.404,70807.0
2018-05-09 12:05:00,38.39,38.4,38.34,38.36,44859.0,34.404,34.4129,34.3592,34.3771,44859.0
2018-05-09 12:10:00,38.35,38.35,38.29,38.34,54418.0,34.3681,34.3681,34.3144,34.3592,54418.0
2018-05-09 12:15:00,38.34,38.35,38.31,38.34,31850.0,34.3592,34.3681,34.3323,34.3592,31850.0
2018-05-09 12:20:00,38.34,38.38,38.33,38.35,84373.0,34.3592,34.395,34.3502,34.3681,84373.0
2018-05-09 12:25:00,38.35,38.41,38.35,38.41,63880.0,34.3681,34.4219,34.3681,34.4219,63880.0
2018-05-09 12:30:00,38.41,38.46,38.4,38.45,57920.0,34.4219,34.4667,34.4129,34.4577,57920.0
2018-05-09 12:35:00,38.45,38.46,38.38,38.4,37389.0,34.4577,34.4667,34.395,34.4129,37389.0
2018-05-09 12:40:00,38.41,38.43,38.38,38.43,42808.0,34.4219,34.4398,34.395,34.4398,42808.0
2018-05-09 12:45:00,38.43,38.5,38.41,38.48,72578.0,34.4398,34.5025,34.4219,34.4846,72578.0
2018-05-09 12:50:00,38.48,38.5,38.46,38.47,38929.0,34.4846,34.5025,34.4667,34.4757,38929.0
2018-05-09 12:55:00,38.48,38.5,38.47,38.48,28751.0,34.4846,34.5025,34.4757,34.4846,28751.0
2018-05-09 13:00:00,38.48,38.53,38.48,38.5,44735.0,34.4846,34.5294,34.4846,34.5025,44735.0
2018-05-09 13:05:00,38.5,38.52,38.48,38.49,35733.0,34.5025,34.5205,34.4846,34.4936,35733.0
2018-05-09 13:10:00,38.49,38.5,38.47,38.49,30804.0,34.4936,34.5025,34.4757,34.4936,30804.0
2018-05-09 13:15:00,38.5,38.5,38.44,38.45,39799.0,34.5025,34.5025,34.4488,34.4577,39799.0
2018-05-09 13:20:00,38.45,38.5,38.45,38.49,35253.0,34.4577,34.5025,34.4577,34.4936,35253.0
2018-05-09 13:25:00,38.49,38.51,38.45,38.49,38494.0,34.4936,34.5115,34.4577,34.4936,38494.0
2018-05-09 13:30:00,38.48,38.5,38.45,38.49,70931.0,34.4846,34.5025,34.4577,34.4936,70931.0
2018-05-09 13:35:00,38.49,38.5,38.43,38.48,71037.0,34.4936,34.5025,34.4398,34.4846,71037.0
2018-05-09 13:40:00,38.48,38.49,38.45,38.46,33770.0,34.4846,34.4936,34.4577,34.4667,33770.0
2018-05-09 13:45:00,38.47,38.49,38.44,38.48,36465.0,34.4757,34.4936,34.4488,34.4846,36465.0
2018-05-09 13:50:00,38.48,38.5,38.46,38.49,49959.0,34.4846,34.5025,34.4667,34.4936,49959.0
2018-05-09 13:55:00,38.48,38.49,38.45,38.49,39016.0,34.4846,34.4936,34.4577,34.4936,39016.0
2018-05-09 14:00:00,38.49,38.5,38.44,38.46,38863.0,34.4936,34.5025,34.4488,34.4667,38863.0
2018-05-09 14:05:00,38.45,38.48,38.44,38.48,41855.0,34.4577,34.4846,34.4488,34.4846,41855.0
2018-05-09 14:10:00,38.48,38.51,38.47,38.5,78070.0,34.4846,34.5115,34.4757,34.5025,78070.0
2018-05-09 14:15:00,38.5,38.51,38.46,38.48,56984.0,34.5025,34.5115,34.4667,34.4846,56984.0
2018-05-09 14:20:00,38.48,38.49,38.44,38.47,45536.0,34.4846,34.4936,34.4488,34.4757,45536.0
2018-05-09 14:25:00,38.46,38.47,38.42,38.46,36622.0,34.4667,34.4757,34.4309,34.4667,36622.0
2018-05-09 14:30:00,38.47,38.5,38.46,38.5,49491.0,34.4757,34.5025,34.4667,34.5025,49491.0
2018-05-09 14:35:00,38.5,38.51,38.45,38.46,47213.0,34.5025,34.5115,34.4577,34.4667,47213.0
2018-05-09 14:40:00,38.45,38.5,38.45,38.47,43883.0,34.4577,34.5025,34.4577,34.4757,43883.0
2018-05-09 14:45:00,38.47,38.5,38.47,38.5,49280.0,34.4757,34.5025,34.4757,34.5025,49280.0
2018-05-09 14:50:00,38.5,38.51,38.47,38.47,57153.0,34.5025,34.5115,34.4757,34.4757,57153.0
2018-05-09 14:55:00,38.47,38.49,38.47,38.48,39207.0,34.4757,34.4936,34.4757,34.4846,39207.0
2018-05-09 15:00:00,38.47,38.47,38.43,38.44,58131.0,34.4757,34.4757,34.4398,34.4488,58131.0
2018-05-09 15:05:00,38.44,38.49,38.43,38.49,56793.0,34.4488,34.4936,34.4398,34.4936,56793.0
2018-05-09 15:10:00,38.49,38.49,38.43,38.45,45264.0,34.4936,34.4936,34.4398,34.4577,45264.0
2018-05-09 15:15:00,38.45,38.46,38.41,38.42,76078.0,34.4577,34.4667,34.4219,34.4309,76078.0
2018-05-09 15:20:00,38.43,38.46,38.42,38.44,50930.0,34.4398,34.4667,34.4309,34.4488,50930.0
2018-05-09 15:25:00,38.44,38.45,38.41,38.44,47180.0,34.4488,34.4577,34.4219,34.4488,47180.0
2018-05-09 15:30:00,38.44,38.45,38.39,38.4,65896.0,34.4488,34.4577,34.404,34.4129,65896.0
2018-05-09 15:35:00,38.41,38.42,38.38,38.39,78062.0,34.4219,34.4309,34.395,34.404,78062.0
2018-05-09 15:40:00,38.39,38.41,38.34,38.36,426408.0,34.404,34.4219,34.3592,34.3771,426408.0
2018-05-09 15:45:00,38.36,38.37,38.32,38.34,133948.0,34.3771,34.386,34.3412,34.3592,133948.0
2018-05-09 15:50:00,38.35,38.36,38.32,38.34,203885.0,34.3681,34.3771,34.3412,34.3592,203885.0
2018-05-09 15:55:00,38.34,38.35,38.18,38.24,944380.0,34.3592,34.3681,34.2158,34.2695,944380.0
2018-05-10 09:30:00,38.39,38.46,38.09,38.26,169585.0,34.404,34.4667,34.1351,34.2875,169585.0
2018-05-10 09:35:00,38.27,38.36,38.26,38.3,65353.0,34.2964,34.3771,34.2875,34.3233,65353.0
2018-05-10 09:40:00,38.31,38.38,38.27,38.27,70476.0,34.3323,34.395,34.2964,34.2964,70476.0
2018-05-10 09:45:00,38.28,38.31,38.25,38.26,60812.0,34.3054,34.3323,34.2785,34.2875,60812.0
2018-05-10 09:50:00,38.27,38.29,38.25,38.27,51799.0,34.2964,34.3144,34.2785,34.2964,51799.0
2018-05-10 09:55:00,38.28,38.35,38.27,38.35,50356.0,34.3054,34.3681,34.2964,34.3681,50356.0
2018-05-10 10:00:00,38.35,38.38,38.32,38.38,71882.0,34.3681,34.395,34.3412,34.395,71882.0
2018-05-10 10:05:00,38.38,38.4,38.33,38.33,47425.0,34.395,34.4129,34.3502,34.3502,47425.0
2018-05-10 10:10:00,38.34,38.39,38.31,38.34,50263.0,34.3592,34.404,34.3323,34.3592,50263.0
2018-05-10 10:15:00,38.34,38.34,38.24,38.29,85288.0,34.3592,34.3592,34.2695,34.3144,85288.0
2018-05-10 10:20:00,38.3,38.3,38.21,38.22,47895.0,34.3233,34.3233,34.2427,34.2516,47895.0
2018-05-10 10:25:00,38.22,38.31,38.22,38.31,44646.0,34.2516,34.3323,34.2516,34.3323,44646.0
2018-05-10 10:30:00,38.31,38.35,38.31,38.34,34281.0,34.3323,34.3681,34.3323,34.3592,34281.0
2018-05-10 10:35:00,38.34,38.37,38.34,38.35,42426.0,34.3592,34.386,34.3592,34.3681,42426.0
2018-05-10 10:40:00,38.35,38.4,38.34,38.34,41584.0,34.3681,34.4129,34.3592,34.3592,41584.0
2018-05-10 10:45:00,38.34,38.4,38.33,38.4,32749.0,34.3592,34.4129,34.3502,34.4129,32749.0
2018-05-10 10:50:00,38.4,38.43,38.37,38.42,53338.0,34.4129,34.4398,34.386,34.4309,53338.0
2018-05-10 10:55:00,38.42,38.43,38.38,38.39,33409.0,34.4309,34.4398,34.395,34.404,33409.0
2018-05-10 11:00:00,38.39,38.43,38.38,38.42,37591.0,34.404,34.4398,34.395,34.4309,37591.0
2018-05-10 11:05:00,38.42,38.44,38.4,38.41,53579.0,34.4309,34.4488,34.4129,34.4219,53579.0
2018-05-10 11:10:00,38.41,38.45,38.41,38.41,38795.0,34.4219,34.4577,34.4219,34.4219,38795.0
2018-05-10 11:15:00,38.42,38.43,38.38,38.39,42640.0,34.4309,34.4398,34.395,34.404,42640.0
2018-05-10 11:20:00,38.4,38.42,38.36,38.38,41022.0,34.4129,34.4309,34.3771,34.395,41022.0
2018-05-10 11:25:00,38.38,38.4,38.36,38.37,33132.0,34.395,34.4129,34.3771,34.386,33132.0
2018-05-10 11:30:00,38.37,38.39,38.36,38.36,27573.0,34.386,34.404,34.3771,34.3771,27573.0
2018-05-10 11:35:00,38.37,38.39,38.37,38.38,20728.0,34.386,34.404,34.386,34.395,20728.0
2018-05-10 11:40:00,38.38,38.39,38.37,38.37,26273.0,34.395,34.404,34.386,34.386,26273.0
2018-05-10 11:45:00,38.38,38.4,38.32,38.33,49196.0,34.395,34.4129,34.3412,34.3502,49196.0
2018-05-10 11:50:00,38.33,38.36,38.31,38.34,26637.0,34.3502,34.3771,34.3323,34.3592,26637.0
2018-05-10 11:55:00,38.34,38.34,38.29,38.3,38380.0,34.3592,34.3592,34.3144,34.3233,38380.0
2018-05-10 12:00:00,38.3,38.37,38.29,38.37,123815.0,34.3233,34.386,34.3144,34.386,123815.0
2018-05-10 12:05:00,38.37,38.48,38.36,38.48,60399.0,34.386,34.4846,34.3771,34.4846,60399.0
2018-05-10 12:10:00,38.48,38.48,38.43,38.45,90382.0,34.4846,34.4846,34.4398,34.4577,90382.0
2018-05-10 12:15:00,38.45,38.49,38.41,38.41,32811.0,34.4577,34.4936,34.4219,34.4219,32811.0
2018-05-10 12:20:00,38.41,38.42,38.38,38.39,49229.0,34.4219,34.4309,34.395,34.404,49229.0
2018-05-10 12:25:00,38.39,38.44,38.39,38.43,23638.0,34.404,34.4488,34.404,34.4398,23638.0
2018-05-10 12:30:00,38.43,38.45,38.41,38.44,25202.0,34.4398,34.4577,34.4219,34.4488,25202.0
2018-05-10 12:35:00,38.44,38.46,38.43,38.43,31362.0,34.4488,34.4667,34.4398,34.4398,31362.0
2018-05-10 12:40:00,38.43,38.45,38.42,38.45,20771.0,34.4398,34.4577,34.4309,34.4577,20771.0
2018-05-10 12:45:00,38.45,38.46,38.43,38.45,20416.0,34.4577,34.4667,34.4398,34.4577,20416.0
2018-05-10 12:50:00,38.45,38.45,38.42,38.45,23603.0,34.4577,34.4577,34.4309,34.4577,23603.0
2018-05-10 12:55:00,38.45,38.47,38.44,38.45,27747.0,34.4577,34.4757,34.4488,34.4577,27747.0
2018-05-10 13:00:00,38.46,38.53,38.45,38.51,69996.0,34.4667,34.5294,34.4577,34.5115,69996.0
2018-05-10 13:05:00,38.52,38.54,38.5,38.54,24174.0,34.5205,34.5384,34.5025,34.5384,24174.0
2018-05-10 13:10:00,38.54,38.55,38.5,38.5,38569.0,34.5384,34.5474,34.5025,34.5025,38569.0
2018-05-10 13:15:00,38.51,38.55,38.5,38.55,45655.0,34.5115,34.5474,34.5025,34.5474,45655.0
2018-05-10 13:20:00,38.54,38.56,38.53,38.54,25537.0,34.5384,34.5563,34.5294,34.5384,25537.0
2018-05-10 13:25:00,38.54,38.55,38.51,38.52,16065.0,34.5384,34.5474,34.5115,34.5205,16065.0
2018-05-10 13:30:00,38.52,38.54,38.47,38.5,152229.0,34.5205,34.5384,34.4757,34.5025,152229.0
2018-05-10 13:35:00,38.51,38.51,38.47,38.48,41985.0,34.5115,34.5115,34.4757,34.4846,41985.0
2018-05-10 13:40:00,38.48,38.48,38.42,38.46,26182.0,34.4846,34.4846,34.4309,34.4667,26182.0
2018-05-10 13:45:00,38.45,38.46,38.4,38.41,20805.0,34.4577,34.4667,34.4129,34.4219,20805.0
2018-05-10 13:50:00,38.41,38.44,38.39,38.39,34348.0,34.4219,34.4488,34.404,34.404,34348.0
2018-05-10 13:55:00,38.39,38.4,38.34,38.39,65817.0,34.404,34.4129,34.3592,34.404,65817.0
2018-05-10 14:00:00,38.39,38.4,38.35,38.36,147453.0,34.404,34.4129,34.3681,34.3771,147453.0
2018-05-10 14:05:00,38.37,38.4,38.32,38.36,138491.0,34.386,34.4129,34.3412,34.3771,138491.0
2018-05-10 14:10:00,38.37,38.38,38.34,38.36,27649.0,34.386,34.395,34.3592,34.3771,27649.0
2018-05-10 14:15:00,38.37,38.37,38.3,38.32,60553.0,34.386,34.386,34.3233,34.3412,60553.0
2018-05-10 14:20:00,38.32,38.39,38.32,38.38,193054.0,34.3412,34.404,34.3412,34.395,193054.0
2018-05-10 14:25:00,38.38,38.42,38.37,38.41,50918.0,34.395,34.4309,34.386,34.4219,50918.0
2018-05-10 14:30:00,38.4,38.4,38.35,38.36,74660.0,34.4129,34.4129,34.3681,34.3771,74660.0
2018-05-10 14:35:00,38.36,38.37,38.26,38.29,118977.0,34.3771,34.386,34.2875,34.3144,118977.0
2018-05-10 14:40:00,38.29,38.32,38.26,38.32,111956.0,34.3144,34.3412,34.2875,34.3412,111956.0
2018-05-10 14:45:00,38.31,38.34,38.26,38.32,141091.0,34.3323,34.3592,34.2875,34.3412,141091.0
2018-05-10 14:50:00,38.32,38.34,38.26,38.32,71143.0,34.3412,34.3592,34.2875,34.3412,71143.0
2018-05-10 14:55:00,38.32,38.33,38.26,38.31,77263.0,34.3412,34.3502,34.2875,34.3323,77263.0
2018-05-10 15:00:00,38.31,38.32,38.27,38.27,47491.0,34.3323,34.3412,34.2964,34.2964,47491.0
2018-05-10 15:05:00,38.27,38.29,38.25,38.27,234274.0,34.2964,34.3144,34.2785,34.2964,234274.0
2018-05-10 15:10:00,38.27,38.35,38.27,38.29,124547.0,34.2964,34.3681,34.2964,34.3144,124547.0
2018-05-10 15:15:00,38.29,38.33,38.27,38.31,100829.0,34.3144,34.3502,34.2964,34.3323,100829.0
2018-05-10 15:20:00,38.31,38.34,38.28,38.31,161701.0,34.3323,34.3592,34.3054,34.3323,161701.0
2018-05-10 15:25:00,38.33,38.33,38.29,38.31,128950.0,34.3502,34.3502,34.3144,34.3323,128950.0
2018-05-10 15:30:00,38.3,38.39,38.28,38.38,141240.0,34.3233,34.404,34.3054,34.395,141240.0
2018-05-10 15:35:00,38.38,38.44,38.36,38.43,68752.0,34.395,34.4488,34.3771,34.4398,68752.0
2018-05-10 15:40:00,38.43,38.48,38.41,38.47,111761.0,34.4398,34.4846,34.4219,34.4757,111761.0
2018-05-10 15:45:00,38.47,38.5,38.46,38.48,160918.0,34.4757,34.5025,34.4667,34.4846,160918.0
2018-05-10 15:50:00,38.49,38.55,38.49,38.51,210130.0,34.4936,34.5474,34.4936,34.5115,210130.0
2018-05-10 15:55:00,38.51,38.51,38.47,38.5,370827.0,34.5115,34.5115,34.4757,34.5025,370827.0
2018-05-11 09:30:00,38.38,38.54,38.36,38.48,162997.0,34.395,34.5384,34.3771,34.4846,162997.0
2018-05-11 09:35:00,38.48,38.49,38.34,38.38,50308.0,34.4846,34.4936,34.3592,34.395,50308.0
2018-05-11 09:40:00,38.39,38.5,38.39,38.49,42517.0,34.404,34.5025,34.404,34.4936,42517.0
2018-05-11 09:45:00,38.49,38.54,38.45,38.45,50953.0,34.4936,34.5384,34.4577,34.4577,50953.0
2018-05-11 09:50:00,38.45,38.5,38.43,38.49,40668.0,34.4577,34.5025,34.4398,34.4936,40668.0
2018-05-11 09:55:00,38.49,38.63,38.49,38.58,148312.0,34.4936,34.6191,34.4936,34.5742,148312.0
2018-05-11 10:00:00,38.57,38.68,38.57,38.68,70092.0,34.5653,34.6639,34.5653,34.6639,70092.0
2018-05-11 10:05:00,38.68,38.76,38.67,38.71,91954.0,34.6639,34.7356,34.6549,34.6907,91954.0
2018-05-11 10:10:00,38.72,38.75,38.68,38.69,44239.0,34.6997,34.7266,34.6639,34.6728,44239.0
2018-05-11 10:15:00,38.69,38.73,38.69,38.69,46948.0,34.6728,34.7087,34.6728,34.6728,46948.0
2018-05-11 10:20:00,38.68,38.73,38.66,38.7,47559.0,34.6639,34.7087,34.6459,34.6818,47559.0
2018-05-11 10:25:00,38.7,38.71,38.66,38.66,37428.0,34.6818,34.6907,34.6459,34.6459,37428.0
2018-05-11 10:30:00,38.66,38.67,38.59,38.66,69848.0,34.6459,34.6549,34.5832,34.6459,69848.0
2018-05-11 10:35:00,38.67,38.7,38.63,38.63,45584.0,34.6549,34.6818,34.6191,34.6191,45584.0
2018-05-11 10:40:00,38.64,38.64,38.6,38.62,38206.0,34.628,34.628,34.5922,34.6101,38206.0
2018-05-11 10:45:00,38.61,38.69,38.61,38.69,141609.0,34.6011,34.6728,34.6011,34.6728,141609.0
2018-05-11 10:50:00,38.69,38.72,38.63,38.65,64011.0,34.6728,34.6997,34.6191,34.637,64011.0
2018-05-11 10:55:00,38.65,38.66,38.62,38.64,32777.0,34.637,34.6459,34.6101,34.628,32777.0
2018-05-11 11:00:00,38.64,38.66,38.63,38.64,30622.0,34.628,34.6459,34.6191,34.628,30622.0
2018-05-11 11:05:00,38.64,38.66,38.6,38.61,35020.0,34.628,34.6459,34.5922,34.6011,35020.0
2018-05-11 11:10:00,38.61,38.62,38.55,38.56,72463.0,34.6011,34.6101,34.5474,34.5563,72463.0
2018-05-11 11:15:00,38.55,38.6,38.54,38.56,28556.0,34.5474,34.5922,34.5384,34.5563,28556.0
2018-05-11 11:20:00,38.55,38.58,38.52,38.57,29001.0,34.5474,34.5742,34.5205,34.5653,29001.0
2018-05-11 11:25:00,38.57,38.58,38.51,38.52,34188.0,34.5653,34.5742,34.5115,34.5205,34188.0
2018-05-11 11:30:00,38.52,38.54,38.49,38.5,62269.0,34.5205,34.5384,34.4936,34.5025,62269.0
2018-05-11 11:35:00,38.51,38.54,38.5,38.52,47273.0,34.5115,34.5384,34.5025,34.5205,47273.0
2018-05-11 11:40:00,38.52,38.57,38.52,38.54,23013.0,34.5205,34.5653,34.5205,34.5384,23013.0
2018-05-11 11:45:00,38.54,38.56,38.51,38.54,31204.0,34.5384,34.5563,34.5115,34.5384,31204.0
2018-05-11 11:50:00,38.54,38.56,38.5,38.53,37852.0,34.5384,34.5563,34.5025,34.5294,37852.0
2018-05-11 11:55:00,38.52,38.54,38.51,38.53,23143.0,34.5205,34.5384,34.5115,34.5294,23143.0
2018-05-11 12:00:00,38.52,38.52,38.45,38.48,105559.0,34.5205,34.5205,34.4577,34.4846,105559.0
2018-05-11 12:05:00,38.47,38.5,38.46,38.48,33767.0,34.4757,34.5025,34.4667,34.4846,33767.0
2018-05-11 12:10:00,38.48,38.49,38.41,38.41,24242.0,34.4846,34.4936,34.4219,34.4219,24242.0
2018-05-11 12:15:00,38.41,38.46,38.39,38.45,112621.0,34.4219,34.4667,34.404,34.4577,112621.0
2018-05-11 12:20:00,38.45,38.47,38.42,38.43,60073.0,34.4577,34.4757,34.4309,34.4398,60073.0
2018-05-11 12:25:00,38.42,38.43,38.37,38.39,78161.0,34.4309,34.4398,34.386,34.404,78161.0
2018-05-11 12:30:00,38.37,38.4,38.36,38.38,55712.0,34.386,34.4129,34.3771,34.395,55712.0
2018-05-11 12:35:00,38.38,38.4,38.32,38.33,37184.0,34.395,34.4129,34.3412,34.3502,37184.0
2018-05-11 12:40:00,38.33,38.34,38.28,38.29,63526.0,34.3502,34.3592,34.3054,34.3144,63526.0
2018-05-11 12:45:00,38.29,38.31,38.28,38.29,54209.0,34.3144,34.3323,34.3054,34.3144,54209.0
2018-05-11 12:50:00,38.29,38.29,38.27,38.27,27400.0,34.3144,34.3144,34.2964,34.2964,27400.0
2018-05-11 12:55:00,38.27,38.28,38.22,38.22,66165.0,34.2964,34.3054,34.2516,34.2516,66165.0
2018-05-11 13:00:00,38.23,38.23,38.11,38.14,112220.0,34.2606,34.2606,34.153,34.1799,112220.0
2018-05-11 13:05:00,38.13,38.24,38.13,38.24,46682.0,34.171,34.2695,34.171,34.2695,46682.0
2018-05-11 13:10:00,38.23,38.24,38.2,38.2,34906.0,34.2606,34.2695,34.2337,34.2337,34906.0
2018-05-11 13:15:00,38.21,38.23,38.19,38.2,52045.0,34.2427,34.2606,34.2247,34.2337,52045.0
2018-05-11 13:20:00,38.21,38.27,38.2,38.23,50474.0,34.2427,34.2964,34.2337,34.2606,50474.0
2018-05-11 13:25:00,38.23,38.24,38.22,38.22,36140.0,34.2606,34.2695,34.2516,34.2516,36140.0
2018-05-11 13:30:00,38.22,38.25,38.2,38.25,34674.0,34.2516,34.2785,34.2337,34.2785,34674.0
2018-05-11 13:35:00,38.25,38.25,38.21,38.22,20499.0,34.2785,34.2785,34.2427,34.2516,20499.0
2018-05-11 13:40:00,38.21,38.22,38.19,38.2,46568.0,34.2427,34.2516,34.2247,34.2337,46568.0
2018-05-11 13:45:00,38.2,38.24,38.19,38.24,48519.0,34.2337,34.2695,34.2247,34.2695,48519.0
2018-05-11 13:50:00,38.25,38.25,38.19,38.22,36732.0,34.2785,34.2785,34.2247,34.2516,36732.0
2018-05-11 13:55:00,38.23,38.24,38.22,38.23,17298.0,34.2606,34.2695,34.2516,34.2606,17298.0
2018-05-11 14:00:00,38.24,38.24,38.19,38.22,35771.0,34.2695,34.2695,34.2247,34.2516,35771.0
2018-05-11 14:05:00,38.22,38.23,38.2,38.2,29137.0,34.2516,34.2606,34.2337,34.2337,29137.0
2018-05-11 14:10:00,38.2,38.2,38.13,38.15,67242.0,34.2337,34.2337,34.171,34.1889,67242.0
2018-05-11 14:15:00,38.16,38.21,38.13,38.21,51796.0,34.1979,34.2427,34.171,34.2427,51796.0
2018-05-11 14:20:00,38.22,38.26,38.2,38.23,31302.0,34.2516,34.2875,34.2337,34.2606,31302.0
2018-05-11 14:25:00,38.24,38.26,38.23,38.25,31672.0,34.2695,34.2875,34.2606,34.2785,31672.0
2018-05-11 14:30:00,38.24,38.25,38.23,38.24,21252.0,34.2695,34.2785,34.2606,34.2695,21252.0
2018-05-11 14:35:00,38.23,38.27,38.22,38.25,31600.0,34.2606,34.2964,34.2516,34.2785,31600.0
2018-05-11 14:40:00,38.25,38.25,38.22,38.23,33366.0,34.2785,34.2785,34.2516,34.2606,33366.0
2018-05-11 14:45:00,38.23,38.27,38.22,38.26,24524.0,34.2606,34.2964,34.2516,34.2875,24524.0
2018-05-11 14:50:00,38.26,38.28,38.22,38.23,45691.0,34.2875,34.3054,34.2516,34.2606,45691.0
2018-05-11 14:55:00,38.23,38.24,38.2,38.22,32810.0,34.2606,34.2695,34.2337,34.2516,32810.0
2018-05-11 15:00:00,38.23,38.25,38.21,38.22,30995.0,34.2606,34.2785,34.2427,34.2516,30995.0
2018-05-11 15:05:00,38.23,38.24,38.21,38.23,40995.0,34.2606,34.2695,34.2427,34.2606,40995.0
2018-05-11 15:10:00,38.22,38.25,38.21,38.22,35948.0,34.2516,34.2785,34.2427,34.2516,35948.0
2018-05-11 15:15:00,38.23,38.24,38.2,38.23,49737.0,34.2606,34.2695,34.2337,34.2606,49737.0
2018-05-11 15:20:00,38.23,38.25,38.22,38.22,43396.0,34.2606,34.2785,34.2516,34.2516,43396.0
2018-05-11 15:25:00,38.23,38.23,38.2,38.2,31780.0,34.2606,34.2606,34.2337,34.2337,31780.0
2018-05-11 15:30:00,38.2,38.25,38.19,38.24,61413.0,34.2337,34.2785,34.2247,34.2695,61413.0
2018-05-11 15:35:00,38.25,38.25,38.21,38.25,86691.0,34.2785,34.2785,34.2427,34.2785,86691.0
2018-05-11 15:40:00,38.25,38.25,38.19,38.21,57920.0,34.2785,34.2785,34.2247,34.2427,57920.0
2018-05-11 15:45:00,38.22,38.25,38.19,38.23,67598.0,34.2516,34.2785,34.2247,34.2606,67598.0
2018-05-11 15:50:00,38.24,38.27,38.21,38.23,123610.0,34.2695,34.2964,34.2427,34.2606,123610.0
2018-05-11 15:55:00,38.22,38.26,38.19,38.25,351175.0,34.2516,34.2875,34.2247,34.2785,351175.0
2018-05-14 09:30:00,38.19,38.47,38.14,38.37,151503.0,34.2247,34.4757,34.1799,34.386,151503.0
2018-05-14 09:35:00,38.39,38.53,38.38,38.38,51521.0,34.404,34.5294,34.395,34.395,51521.0
2018-05-14 09:40:00,38.38,38.59,38.38,38.55,73941.0,34.395,34.5832,34.395,34.5474,73941.0
2018-05-14 09:45:00,38.55,38.6,38.52,38.56,45291.0,34.5474,34.5922,34.5205,34.5563,45291.0
2018-05-14 09:50:00,38.56,38.67,38.56,38.63,74651.0,34.5563,34.6549,34.5563,34.6191,74651.0
2018-05-14 09:55:00,38.63,38.63,38.58,38.58,69819.0,34.6191,34.6191,34.5742,34.5742,69819.0
2018-05-14 10:00:00,38.59,38.62,38.55,38.56,72198.0,34.5832,34.6101,34.5474,34.5563,72198.0
2018-05-14 10:05:00,38.55,38.58,38.52,38.57,70439.0,34.5474,34.5742,34.5205,34.5653,70439.0
2018-05-14 10:10:00,38.57,38.61,38.54,38.57,61119.0,34.5653,34.6011,34.5384,34.5653,61119.0
2018-05-14 10:15:00,38.57,38.57,38.53,38.57,36426.0,34.5653,34.5653,34.5294,34.5653,36426.0
2018-05-14 10:20:00,38.57,38.6,38.53,38.54,54169.0,34.5653,34.5922,34.5294,34.5384,54169.0
2018-05-14 10:25:00,38.54,38.56,38.49,38.52,41069.0,34.5384,34.5563,34.4936,34.5205,41069.0
2018-05-14 10:30:00,38.53,38.63,38.53,38.62,28961.0,34.5294,34.6191,34.5294,34.6101,28961.0
2018-05-14 10:35:00,38.62,38.63,38.56,38.59,48561.0,34.6101,34.6191,34.5563,34.5832,48561.0
2018-05-14 10:40:00,38.59,38.64,38.56,38.57,29714.0,34.5832,34.628,34.5563,34.5653,29714.0
2018-05-14 10:45:00,38.57,38.61,38.55,38.59,33509.0,34.5653,34.6011,34.5474,34.5832,33509.0
2018-05-14 10:50:00,38.59,38.6,38.51,38.54,46467.0,34.5832,34.5922,34.5115,34.5384,46467.0
2018-05-14 10:55:00,38.54,38.55,38.49,38.5,29169.0,34.5384,34.5474,34.4936,34.5025,29169.0
2018-05-14 11:00:00,38.5,38.53,38.49,38.51,40222.0,34.5025,34.5294,34.4936,34.5115,40222.0
2018-05-14 11:05:00,38.52,38.53,38.49,38.49,40115.0,34.5205,34.5294,34.4936,34.4936,40115.0
2018-05-14 11:10:00,38.5,38.55,38.5,38.52,24570.0,34.5025,34.5474,34.5025,34.5205,24570.0
2018-05-14 11:15:00,38.52,38.58,38.52,38.57,19829.0,34.5205,34.5742,34.5205,34.5653,19829.0
2018-05-14 11:20:00,38.58,38.59,38.54,38.55,34672.0,34.5742,34.5832,34.5384,34.5474,34672.0
2018-05-14 11:25:00,38.55,38.57,38.53,38.54,36613.0,34.5474,34.5653,34.5294,34.5384,36613.0
2018-05-14 11:30:00,38.54,38.57,38.52,38.54,29618.0,34.5384,34.5653,34.5205,34.5384,29618.0
2018-05-14 11:35:00,38.53,38.56,38.5,38.51,26850.0,34.5294,34.5563,34.5025,34.5115,26850.0
2018-05-14 11:40:00,38.51,38.51,38.46,38.5,21418.0,34.5115,34.5115,34.4667,34.5025,21418.0
2018-05-14 11:45:00,38.49,38.5,38.47,38.49,26896.0,34.4936,34.5025,34.4757,34.4936,26896.0
2018-05-14 11:50:00,38.48,38.52,38.48,38.5,20222.0,34.4846,34.5205,34.4846,34.5025,20222.0
2018-05-14 11:55:00,38.5,38.53,38.5,38.51,23625.0,34.5025,34.5294,34.5025,34.5115,23625.0
2018-05-14 12:00:00,38.5,38.54,38.48,38.48,37947.0,34.5025,34.5384,34.4846,34.4846,37947.0
2018-05-14 12:05:00,38.48,38.51,38.46,38.51,17846.0,34.4846,34.5115,34.4667,34.5115,17846.0
2018-05-14 12:10:00,38.51,38.53,38.49,38.52,31257.0,34.5115,34.5294,34.4936,34.5205,31257.0
2018-05-14 12:15:00,38.52,38.52,38.48,38.5,27349.0,34.5205,34.5205,34.4846,34.5025,27349.0
2018-05-14 12:20:00,38.5,38.53,38.48,38.5,44461.0,34.5025,34.5294,34.4846,34.5025,44461.0
2018-05-14 12:25:00,38.5,38.52,38.49,38.51,40290.0,34.5025,34.5205,34.4936,34.5115,40290.0
2018-05-14 12:30:00,38.51,38.52,38.48,38.48,39492.0,34.5115,34.5205,34.4846,34.4846,39492.0
2018-05-14 12:35:00,38.48,38.51,38.47,38.51,24573.0,34.4846,34.5115,34.4757,34.5115,24573.0
2018-05-14 12:40:00,38.5,38.5,38.44,38.48,24280.0,34.5025,34.5025,34.4488,34.4846,24280.0
2018-05-14 12:45:00,38.47,38.49,38.43,38.43,26775.0,34.4757,34.4936,34.4398,34.4398,26775.0
2018-05-14 12:50:00,38.43,38.44,38.4,38.4,18302.0,34.4398,34.4488,34.4129,34.4129,18302.0
2018-05-14 12:55:00,38.4,38.41,38.36,38.37,21703.0,34.4129,34.4219,34.3771,34.386,21703.0
2018-05-14 13:00:00,38.36,38.39,38.32,38.34,31210.0,34.3771,34.404,34.3412,34.3592,31210.0
2018-05-14 13:05:00,38.34,38.37,38.34,38.34,18917.0,34.3592,34.386,34.3592,34.3592,18917.0
2018-05-14 13:10:00,38.35,38.35,38.32,38.33,19140.0,34.3681,34.3681,34.3412,34.3502,19140.0
2018-05-14 13:15:00,38.32,38.35,38.28,38.3,33122.0,34.3412,34.3681,34.3054,34.3233,33122.0
2018-05-14 13:20:00,38.3,38.31,38.23,38.29,41779.0,34.3233,34.3323,34.2606,34.3144,41779.0
2018-05-14 13:25:00,38.29,38.3,38.25,38.27,160181.0,34.3144,34.3233,34.2785,34.2964,160181.0
2018-05-14 13:30:00,38.28,38.31,38.23,38.31,48361.0,34.3054,34.3323,34.2606,34.3323,48361.0
2018-05-14 13:35:00,38.3,38.33,38.29,38.32,25035.0,34.3233,34.3502,34.3144,34.3412,25035.0
2018-05-14 13:40:00,38.32,38.32,38.28,38.3,37177.0,34.3412,34.3412,34.3054,34.3233,37177.0
2018-05-14 13:45:00,38.3,38.33,38.29,38.32,52063.0,34.3233,34.3502,34.3144,34.3412,52063.0
2018-05-14 13:50:00,38.32,38.35,38.32,38.34,41891.0,34.3412,34.3681,34.3412,34.3592,41891.0
2018-05-14 13:55:00,38.34,38.37,38.34,38.36,34948.0,34.3592,34.386,34.3592,34.3771,34948.0
2018-05-14 14:00:00,38.37,38.38,38.34,38.36,35816.0,34.386,34.395,34.3592,34.3771,35816.0
2018-05-14 14:05:00,38.36,38.37,38.3,38.31,132694.0,34.3771,34.386,34.3233,34.3323,132694.0
2018-05-14 14:10:00,38.31,38.33,38.3,38.32,39488.0,34.3323,34.3502,34.3233,34.3412,39488.0
2018-05-14 14:15:00,38.32,38.35,38.31,38.34,25818.0,34.3412,34.3681,34.3323,34.3592,25818.0
2018-05-14 14:20:00,38.34,38.36,38.32,38.35,36478.0,34.3592,34.3771,34.3412,34.3681,36478.0
2018-05-14 14:25:00,38.34,38.39,38.34,38.38,25464.0,34.3592,34.404,34.3592,34.395,25464.0
2018-05-14 14:30:00,38.38,38.4,38.37,38.39,36344.0,34.395,34.4129,34.386,34.404,36344.0
2018-05-14 14:35:00,38.39,38.42,38.38,38.42,31664.0,34.404,34.4309,34.395,34.4309,31664.0
2018-05-14 14:40:00,38.42,38.42,38.37,38.4,52936.0,34.4309,34.4309,34.386,34.4129,52936.0
2018-05-14 14:45:00,38.4,38.43,38.39,38.39,49815.0,34.4129,34.4398,34.404,34.404,49815.0
2018-05-14 14:50:00,38.4,38.43,38.38,38.42,48128.0,34.4129,34.4398,34.395,34.4309,48128.0
2018-05-14 14:55:00,38.42,38.44,38.41,38.42,37663.0,34.4309,34.4488,34.4219,34.4309,37663.0
2018-05-14 15:00:00,38.41,38.43,38.39,38.39,38863.0,34.4219,34.4398,34.404,34.404,38863.0
2018-05-14 15:05:00,38.39,38.39,38.34,38.38,38396.0,34.404,34.404,34.3592,34.395,38396.0
2018-05-14 15:10:00,38.38,38.52,38.37,38.49,234637.0,34.395,34.5205,34.386,34.4936,234637.0
2018-05-14 15:15:00,38.49,38.49,38.45,38.48,52918.0,34.4936,34.4936,34.4577,34.4846,52918.0
2018-05-14 15:20:00,38.48,38.53,38.47,38.51,59780.0,34.4846,34.5294,34.4757,34.5115,59780.0
2018-05-14 15:25:00,38.52,38.56,38.48,38.5,92956.0,34.5205,34.5563,34.4846,34.5025,92956.0
2018-05-14 15:30:00,38.5,38.5,38.43,38.44,56429.0,34.5025,34.5025,34.4398,34.4488,56429.0
2018-05-14 15:35:00,38.44,38.45,38.42,38.42,38555.0,34.4488,34.4577,34.4309,34.4309,38555.0
2018-05-14 15:40:00,38.43,38.43,38.4,38.43,41793.0,34.4398,34.4398,34.4129,34.4398,41793.0
2018-05-14 15:45:00,38.43,38.43,38.38,38.38,88625.0,34.4398,34.4398,34.395,34.395,88625.0
2018-05-14 15:50:00,38.38,38.39,38.35,38.37,132302.0,34.395,34.404,34.3681,34.386,132302.0
2018-05-14 15:55:00,38.38,38.41,38.37,38.39,221980.0,34.395,34.4219,34.386,34.404,221980.0
2018-05-15 09:30:00,38.12,38.21,38.05,38.07,154986.0,34.162,34.2427,34.0993,34.1172,154986.0
2018-05-15 09:35:00,38.07,38.1,37.91,37.96,61106.0,34.1172,34.1441,33.9738,34.0186,61106.0
2018-05-15 09:40:00,37.95,37.99,37.86,37.97,80741.0,34.0097,34.0455,33.929,34.0276,80741.0
2018-05-15 09:45:00,37.98,37.98,37.87,37.9,110142.0,34.0365,34.0365,33.938,33.9648,110142.0
2018-05-15 09:50:00,37.9,37.91,37.86,37.88,79254.0,33.9648,33.9738,33.929,33.9469,79254.0
2018-05-15 09:55:00,37.88,37.88,37.75,37.78,109051.0,33.9469,33.9469,33.8304,33.8573,109051.0
2018-05-15 10:00:00,37.78,37.83,37.76,37.79,89594.0,33.8573,33.9021,33.8394,33.8663,89594.0
2018-05-15 10:05:00,37.77,37.79,37.69,37.76,128761.0,33.8483,33.8663,33.7767,33.8394,128761.0
2018-05-15 10:10:00,37.77,37.78,37.74,37.77,60570.0,33.8483,33.8573,33.8215,33.8483,60570.0
2018-05-15 10:15:00,37.77,37.82,37.73,37.8,76214.0,33.8483,33.8932,33.8125,33.8752,76214.0
2018-05-15 10:20:00,37.8,37.86,37.78,37.78,68868.0,33.8752,33.929,33.8573,33.8573,68868.0
2018-05-15 10:25:00,37.79,37.8,37.76,37.76,47872.0,33.8663,33.8752,33.8394,33.8394,47872.0
2018-05-15 10:30:00,37.76,37.9,37.76,37.87,99237.0,33.8394,33.9648,33.8394,33.938,99237.0
2018-05-15 10:35:00,37.88,37.95,37.87,37.92,73666.0,33.9469,34.0097,33.938,33.9828,73666.0
2018-05-15 10:40:00,37.92,37.93,37.86,37.87,69683.0,33.9828,33.9917,33.929,33.938,69683.0
2018-05-15 10:45:00,37.87,37.91,37.82,37.89,62734.0,33.938,33.9738,33.8932,33.9559,62734.0
2018-05-15 10:50:00,37.88,37.9,37.84,37.84,59242.0,33.9469,33.9648,33.9111,33.9111,59242.0
2018-05-15 10:55:00,37.84,37.85,37.79,37.8,63036.0,33.9111,33.92,33.8663,33.8752,63036.0
2018-05-15 11:00:00,37.8,37.89,37.8,37.85,66699.0,33.8752,33.9559,33.8752,33.92,66699.0
2018-05-15 11:05:00,37.86,37.88,37.8,37.83,53781.0,33.929,33.9469,33.8752,33.9021,53781.0
2018-05-15 11:10:00,37.82,37.82,37.78,37.79,55132.0,33.8932,33.8932,33.8573,33.8663,55132.0
2018-05-15 11:15:00,37.79,37.83,37.77,37.82,48695.0,33.8663,33.9021,33.8483,33.8932,48695.0
2018-05-15 11:20:00,37.82,37.86,37.79,37.83,46984.0,33.8932,33.929,33.8663,33.9021,46984.0
2018-05-15 11:25:00,37.83,37.84,37.78,37.82,54415.0,33.9021,33.9111,33.8573,33.8932,54415.0
2018-05-15 11:30:00,37.82,37.85,37.81,37.81,52660.0,33.8932,33.92,33.8842,33.8842,52660.0
2018-05-15 11:35:00,37.8,37.87,37.8,37.84,48197.0,33.8752,33.938,33.8752,33.9111,48197.0
2018-05-15 11:40:00,37.84,37.87,37.8,37.87,37634.0,33.9111,33.938,33.8752,33.938,37634.0
2018-05-15 11:45:00,37.87,37.92,37.85,37.91,35455.0,33.938,33.9828,33.92,33.9738,35455.0
2018-05-15 11:50:00,37.92,37.93,37.87,37.91,56235.0,33.9828,33.9917,33.938,33.9738,56235.0
2018-05-15 11:55:00,37.91,37.91,37.81,37.84,70694.0,33.9738,33.9738,33.8842,33.9111,70694.0
2018-05-15 12:00:00,37.83,37.88,37.8,37.84,52662.0,33.9021,33.9469,33.8752,33.9111,52662.0
2018-05-15 12:05:00,37.84,37.89,37.82,37.87,48783.0,33.9111,33.9559,33.8932,33.938,48783.0
2018-05-15 12:10:00,37.86,37.88,37.82,37.88,49836.0,33.929,33.9469,33.8932,33.9469,49836.0
2018-05-15 12:15:00,37.88,37.91,37.87,37.88,32411.0,33.9469,33.9738,33.938,33.9469,32411.0
2018-05-15 12:20:00,37.88,37.91,37.86,37.89,36027.0,33.9469,33.9738,33.929,33.9559,36027.0
2018-05-15 12:25:00,37.89,37.94,37.88,37.91,49280.0,33.9559,34.0007,33.9469,33.9738,49280.0
2018-05-15 12:30:00,37.91,37.98,37.9,37.95,51293.0,33.9738,34.0365,33.9648,34.0097,51293.0
2018-05-15 12:35:00,37.95,37.96,37.92,37.93,87084.0,34.0097,34.0186,33.9828,33.9917,87084.0
2018-05-15 12:40:00,37.92,37.96,37.88,37.95,84965.0,33.9828,34.0186,33.9469,34.0097,84965.0
2018-05-15 12:45:00,37.96,38.01,37.95,38.01,60815.0,34.0186,34.0634,34.0097,34.0634,60815.0
2018-05-15 12:50:00,38.01,38.03,37.98,37.99,26434.0,34.0634,34.0813,34.0365,34.0455,26434.0
2018-05-15 12:55:00,38.0,38.06,37.98,37.99,34857.0,34.0545,34.1082,34.0365,34.0455,34857.0
2018-05-15 13:00:00,37.99,38.02,37.92,37.96,43620.0,34.0455,34.0724,33.9828,34.0186,43620.0
2018-05-15 13:05:00,37.96,37.96,37.86,37.86,50963.0,34.0186,34.0186,33.929,33.929,50963.0
2018-05-15 13:10:00,37.86,37.92,37.84,37.91,43821.0,33.929,33.9828,33.9111,33.9738,43821.0
2018-05-15 13:15:00,37.91,37.98,37.91,37.97,32130.0,33.9738,34.0365,33.9738,34.0276,32130.0
2018-05-15 13:20:00,37.97,38.01,37.92,37.96,26380.0,34.0276,34.0634,33.9828,34.0186,26380.0
2018-05-15 13:25:00,37.95,38.0,37.95,37.98,27231.0,34.0097,34.0545,34.0097,34.0365,27231.0
2018-05-15 13:30:00,37.99,38.01,37.95,37.98,33846.0,34.0455,34.0634,34.0097,34.0365,33846.0
2018-05-15 13:35:00,37.98,37.99,37.95,37.98,22754.0,34.0365,34.0455,34.0097,34.0365,22754.0
2018-05-15 13:40:00,37.98,37.99,37.96,37.98,26796.0,34.0365,34.0455,34.0186,34.0365,26796.0
2018-05-15 13:45:00,37.98,37.99,37.95,37.98,43913.0,34.0365,34.0455,34.0097,34.0365,43913.0
2018-05-15 13:50:00,37.98,37.98,37.92,37.94,42150.0,34.0365,34.0365,33.9828,34.0007,42150.0
2018-05-15 13:55:00,37.94,37.94,37.83,37.84,56909.0,34.0007,34.0007,33.9021,33.9111,56909.0
2018-05-15 14:00:00,37.84,37.91,37.81,37.91,64611.0,33.9111,33.9738,33.8842,33.9738,64611.0
2018-05-15 14:05:00,37.91,37.91,37.87,37.9,28718.0,33.9738,33.9738,33.938,33.9648,28718.0
2018-05-15 14:10:00,37.9,37.95,37.88,37.94,33869.0,33.9648,34.0097,33.9469,34.0007,33869.0
2018-05-15 14:15:00,37.94,37.96,37.92,37.95,35049.0,34.0007,34.0186,33.9828,34.0097,35049.0
2018-05-15 14:20:00,37.94,37.97,37.92,37.92,41779.0,34.0007,34.0276,33.9828,33.9828,41779.0
2018-05-15 14:25:00,37.92,37.98,37.88,37.96,106451.0,33.9828,34.0365,33.9469,34.0186,106451.0
2018-05-15 14:30:00,37.97,38.03,37.96,38.01,49392.0,34.0276,34.0813,34.0186,34.0634,49392.0
2018-05-15 14:35:00,38.01,38.04,37.97,37.98,44856.0,34.0634,34.0903,34.0276,34.0365,44856.0
2018-05-15 14:40:00,37.98,38.03,37.97,38.02,37858.0,34.0365,34.0813,34.0276,34.0724,37858.0
2018-05-15 14:45:00,38.03,38.05,37.96,37.96,45610.0,34.0813,34.0993,34.0186,34.0186,45610.0
2018-05-15 14:50:00,37.97,38.02,37.97,38.0,31720.0,34.0276,34.0724,34.0276,34.0545,31720.0
2018-05-15 14:55:00,38.01,38.02,37.96,37.98,31867.0,34.0634,34.0724,34.0186,34.0365,31867.0
2018-05-15 15:00:00,37.99,38.02,37.95,38.0,43971.0,34.0455,34.0724,34.0097,34.0545,43971.0
2018-05-15 15:05:00,38.0,38.01,37.97,37.98,41973.0,34.0545,34.0634,34.0276,34.0365,41973.0
2018-05-15 15:10:00,37.98,38.01,37.95,37.96,134016.0,34.0365,34.0634,34.0097,34.0186,134016.0
2018-05-15 15:15:00,37.96,37.99,37.91,37.97,67404.0,34.0186,34.0455,33.9738,34.0276,67404.0
2018-05-15 15:20:00,37.97,38.0,37.95,37.96,109976.0,34.0276,34.0545,34.0097,34.0186,109976.0
2018-05-15 15:25:00,37.97,37.99,37.94,37.97,47559.0,34.0276,34.0455,34.0007,34.0276,47559.0
2018-05-15 15:30:00,37.97,37.97,37.9,37.94,100603.0,34.0276,34.0276,33.9648,34.0007,100603.0
2018-05-15 15:35:00,37.94,37.95,37.92,37.93,59235.0,34.0007,34.0097,33.9828,33.9917,59235.0
2018-05-15 15:40:00,37.93,37.97,37.9,37.96,90821.0,33.9917,34.0276,33.9648,34.0186,90821.0
2018-05-15 15:45:00,37.95,37.97,37.93,37.97,82733.0,34.0097,34.0276,33.9917,34.0276,82733.0
2018-05-15 15:50:00,37.97,38.05,37.97,38.05,250212.0,34.0276,34.0993,34.0276,34.0993,250212.0
2018-05-15 15:55:00,38.04,38.09,38.02,38.07,336964.0,34.0903,34.1351,34.0724,34.1172,336964.0
2018-05-16 09:30:00,38.0,38.16,37.95,38.16,179429.0,34.0545,34.1979,34.0097,34.1979,179429.0
2018-05-16 09:35:00,38.15,38.3,38.14,38.28,103126.0,34.1889,34.3233,34.1799,34.3054,103126.0
2018-05-16 09:40:00,38.28,38.34,38.22,38.33,254529.0,34.3054,34.3592,34.2516,34.3502,254529.0
2018-05-16 09:45:00,38.33,38.43,38.3,38.4,299513.0,34.3502,34.4398,34.3233,34.4129,299513.0
2018-05-16 09:50:00,38.4,38.51,38.39,38.4,83806.0,34.4129,34.5115,34.404,34.4129,83806.0
2018-05-16 09:55:00,38.41,38.43,38.35,38.38,374703.0,34.4219,34.4398,34.3681,34.395,374703.0
2018-05-16 10:00:00,38.38,38.4,38.23,38.24,94611.0,34.395,34.4129,34.2606,34.2695,94611.0
2018-05-16 10:05:00,38.25,38.33,38.24,38.29,163959.0,34.2785,34.3502,34.2695,34.3144,163959.0
2018-05-16 10:10:00,38.29,38.41,38.26,38.27,142204.0,34.3144,34.4219,34.2875,34.2964,142204.0
2018-05-16 10:15:00,38.27,38.33,38.24,38.29,92006.0,34.2964,34.3502,34.2695,34.3144,92006.0
2018-05-16 10:20:00,38.3,38.38,38.28,38.31,71491.0,34.3233,34.395,34.3054,34.3323,71491.0
2018-05-16 10:25:00,38.31,38.31,38.25,38.27,61590.0,34.3323,34.3323,34.2785,34.2964,61590.0
2018-05-16 10:30:00,38.27,38.29,38.12,38.19,209548.0,34.2964,34.3144,34.162,34.2247,209548.0
2018-05-16 10:35:00,38.19,38.36,38.19,38.34,151363.0,34.2247,34.3771,34.2247,34.3592,151363.0
2018-05-16 10:40:00,38.34,38.35,38.19,38.25,167475.0,34.3592,34.3681,34.2247,34.2785,167475.0
2018-05-16 10:45:00,38.25,38.36,38.25,38.29,59457.0,34.2785,34.3771,34.2785,34.3144,59457.0
2018-05-16 10:50:00,38.29,38.34,38.28,38.3,46727.0,34.3144,34.3592,34.3054,34.3233,46727.0
2018-05-16 10:55:00,38.3,38.34,38.27,38.34,49595.0,34.3233,34.3592,34.2964,34.3592,49595.0
2018-05-16 11:00:00,38.33,38.34,38.3,38.33,47265.0,34.3502,34.3592,34.3233,34.3502,47265.0
2018-05-16 11:05:00,38.33,38.35,38.29,38.3,122234.0,34.3502,34.3681,34.3144,34.3233,122234.0
2018-05-16 11:10:00,38.3,38.3,38.25,38.28,46297.0,34.3233,34.3233,34.2785,34.3054,46297.0
2018-05-16 11:15:00,38.29,38.31,38.27,38.29,26384.0,34.3144,34.3323,34.2964,34.3144,26384.0
2018-05-16 11:20:00,38.29,38.33,38.26,38.27,30567.0,34.3144,34.3502,34.2875,34.2964,30567.0
2018-05-16 11:25:00,38.27,38.32,38.26,38.31,69085.0,34.2964,34.3412,34.2875,34.3323,69085.0
2018-05-16 11:30:00,38.31,38.35,38.3,38.34,20122.0,34.3323,34.3681,34.3233,34.3592,20122.0
2018-05-16 11:35:00,38.32,38.35,38.31,38.33,40514.0,34.3412,34.3681,34.3323,34.3502,40514.0
2018-05-16 11:40:00,38.34,38.39,38.31,38.36,102860.0,34.3592,34.404,34.3323,34.3771,102860.0
2018-05-16 11:45:00,38.36,38.36,38.33,38.35,53665.0,34.3771,34.3771,34.3502,34.3681,53665.0
2018-05-16 11:50:00,38.34,38.37,38.31,38.36,183276.0,34.3592,34.386,34.3323,34.3771,183276.0
2018-05-16 11:55:00,38.36,38.4,38.32,38.4,167569.0,34.3771,34.4129,34.3412,34.4129,167569.0
2018-05-16 12:00:00,38.4,38.42,38.35,38.36,52676.0,34.4129,34.4309,34.3681,34.3771,52676.0
2018-05-16 12:05:00,38.36,38.44,38.36,38.41,60148.0,34.3771,34.4488,34.3771,34.4219,60148.0
2018-05-16 12:10:00,38.41,38.45,38.37,38.4,99322.0,34.4219,34.4577,34.386,34.4129,99322.0
2018-05-16 12:15:00,38.4,38.44,38.39,38.42,192179.0,34.4129,34.4488,34.404,34.4309,192179.0
2018-05-16 12:20:00,38.41,38.46,38.4,38.46,54536.0,34.4219,34.4667,34.4129,34.4667,54536.0
2018-05-16 12:25:00,38.46,38.56,38.45,38.51,94611.0,34.4667,34.5563,34.4577,34.5115,94611.0
2018-05-16 12:30:00,38.51,38.56,38.5,38.55,87748.0,34.5115,34.5563,34.5025,34.5474,87748.0
2018-05-16 12:35:00,38.55,38.56,38.48,38.55,121666.0,34.5474,34.5563,34.4846,34.5474,121666.0
2018-05-16 12:40:00,38.55,38.57,38.53,38.55,52566.0,34.5474,34.5653,34.5294,34.5474,52566.0
2018-05-16 12:45:00,38.55,38.57,38.54,38.54,30741.0,34.5474,34.5653,34.5384,34.5384,30741.0
2018-05-16 12:50:00,38.55,38.56,38.48,38.48,52442.0,34.5474,34.5563,34.4846,34.4846,52442.0
2018-05-16 12:55:00,38.48,38.55,38.46,38.53,88428.0,34.4846,34.5474,34.4667,34.5294,88428.0
2018-05-16 13:00:00,38.52,38.54,38.49,38.52,64208.0,34.5205,34.5384,34.4936,34.5205,64208.0
2018-05-16 13:05:00,38.52,38.54,38.45,38.48,91380.0,34.5205,34.5384,34.4577,34.4846,91380.0
2018-05-16 13:10:00,38.48,38.49,38.45,38.47,36467.0,34.4846,34.4936,34.4577,34.4757,36467.0
2018-05-16 13:15:00,38.47,38.48,38.41,38.44,44145.0,34.4757,34.4846,34.4219,34.4488,44145.0
2018-05-16 13:20:00,38.43,38.47,38.41,38.43,44305.0,34.4398,34.4757,34.4219,34.4398,44305.0
2018-05-16 13:25:00,38.43,38.45,38.42,38.44,21447.0,34.4398,34.4577,34.4309,34.4488,21447.0
2018-05-16 13:30:00,38.44,38.49,38.43,38.46,45363.0,34.4488,34.4936,34.4398,34.4667,45363.0
2018-05-16 13:35:00,38.47,38.52,38.46,38.5,93407.0,34.4757,34.5205,34.4667,34.5025,93407.0
2018-05-16 13:40:00,38.5,38.53,38.44,38.46,35274.0,34.5025,34.5294,34.4488,34.4667,35274.0
2018-05-16 13:45:00,38.45,38.46,38.42,38.44,16938.0,34.4577,34.4667,34.4309,34.4488,16938.0
2018-05-16 13:50:00,38.44,38.49,38.43,38.48,54613.0,34.4488,34.4936,34.4398,34.4846,54613.0
2018-05-16 13:55:00,38.49,38.53,38.48,38.53,58244.0,34.4936,34.5294,34.4846,34.5294,58244.0
2018-05-16 14:00:00,38.53,38.53,38.46,38.46,35884.0,34.5294,34.5294,34.4667,34.4667,35884.0
2018-05-16 14:05:00,38.46,38.46,38.42,38.43,18328.0,34.4667,34.4667,34.4309,34.4398,18328.0
2018-05-16 14:10:00,38.43,38.44,38.4,38.41,105082.0,34.4398,34.4488,34.4129,34.4219,105082.0
2018-05-16 14:15:00,38.42,38.48,38.4,38.44,90060.0,34.4309,34.4846,34.4129,34.4488,90060.0
2018-05-16 14:20:00,38.44,38.45,38.4,38.4,24091.0,34.4488,34.4577,34.4129,34.4129,24091.0
2018-05-16 14:25:00,38.4,38.43,38.4,38.43,18689.0,34.4129,34.4398,34.4129,34.4398,18689.0
2018-05-16 14:30:00,38.43,38.43,38.39,38.39,144743.0,34.4398,34.4398,34.404,34.404,144743.0
2018-05-16 14:35:00,38.39,38.42,38.37,38.4,51317.0,34.404,34.4309,34.386,34.4129,51317.0
2018-05-16 14:40:00,38.4,38.41,38.39,38.4,24830.0,34.4129,34.4219,34.404,34.4129,24830.0
2018-05-16 14:45:00,38.39,38.43,38.38,38.43,39412.0,34.404,34.4398,34.395,34.4398,39412.0
2018-05-16 14:50:00,38.42,38.43,38.39,38.4,165474.0,34.4309,34.4398,34.404,34.4129,165474.0
2018-05-16 14:55:00,38.4,38.41,38.37,38.4,47264.0,34.4129,34.4219,34.386,34.4129,47264.0
2018-05-16 15:00:00,38.4,38.41,38.35,38.38,56261.0,34.4129,34.4219,34.3681,34.395,56261.0
2018-05-16 15:05:00,38.38,38.38,38.33,38.37,44602.0,34.395,34.395,34.3502,34.386,44602.0
2018-05-16 15:10:00,38.36,38.37,38.35,38.36,45279.0,34.3771,34.386,34.3681,34.3771,45279.0
2018-05-16 15:15:00,38.37,38.37,38.29,38.31,261805.0,34.386,34.386,34.3144,34.3323,261805.0
2018-05-16 15:20:00,38.31,38.32,38.29,38.29,113389.0,34.3323,34.3412,34.3144,34.3144,113389.0
2018-05-16 15:25:00,38.3,38.32,38.29,38.31,79574.0,34.3233,34.3412,34.3144,34.3323,79574.0
2018-05-16 15:30:00,38.31,38.33,38.3,38.32,71127.0,34.3323,34.3502,34.3233,34.3412,71127.0
2018-05-16 15:35:00,38.32,38.34,38.3,38.33,78706.0,34.3412,34.3592,34.3233,34.3502,78706.0
2018-05-16 15:40:00,38.33,38.35,38.29,38.3,52994.0,34.3502,34.3681,34.3144,34.3233,52994.0
2018-05-16 15:45:00,38.3,38.34,38.29,38.34,286815.0,34.3233,34.3592,34.3144,34.3592,286815.0
2018-05-16 15:50:00,38.33,38.36,38.31,38.33,126815.0,34.3502,34.3771,34.3323,34.3502,126815.0
2018-05-16 15:55:00,38.33,38.35,38.28,38.35,389808.0,34.3502,34.3681,34.3054,34.3681,389808.0
2018-05-17 09:30:00,38.23,38.41,38.23,38.38,102975.0,34.2606,34.4219,34.2606,34.395,102975.0
2018-05-17 09:35:00,38.39,38.5,38.39,38.44,65439.0,34.404,34.5025,34.404,34.4488,65439.0
2018-05-17 09:40:00,38.45,38.52,38.42,38.5,63562.0,34.4577,34.5205,34.4309,34.5025,63562.0
2018-05-17 09:45:00,38.5,38.62,38.49,38.58,45859.0,34.5025,34.6101,34.4936,34.5742,45859.0
2018-05-17 09:50:00,38.58,38.59,38.53,38.56,42011.0,34.5742,34.5832,34.5294,34.5563,42011.0
2018-05-17 09:55:00,38.56,38.63,38.56,38.63,91420.0,34.5563,34.6191,34.5563,34.6191,91420.0
2018-05-17 10:00:00,38.64,38.72,38.62,38.72,79047.0,34.628,34.6997,34.6101,34.6997,79047.0
2018-05-17 10:05:00,38.71,38.76,38.7,38.75,70508.0,34.6907,34.7356,34.6818,34.7266,70508.0
2018-05-17 10:10:00,38.75,38.77,38.7,38.71,71032.0,34.7266,34.7445,34.6818,34.6907,71032.0
2018-05-17 10:15:00,38.71,38.76,38.71,38.75,66435.0,34.6907,34.7356,34.6907,34.7266,66435.0
2018-05-17 10:20:00,38.74,38.82,38.74,38.81,72069.0,34.7176,34.7893,34.7176,34.7804,72069.0
2018-05-17 10:25:00,38.81,38.81,38.75,38.76,73757.0,34.7804,34.7804,34.7266,34.7356,73757.0
2018-05-17 10:30:00,38.75,38.77,38.68,38.77,63496.0,34.7266,34.7445,34.6639,34.7445,63496.0
2018-05-17 10:35:00,38.76,38.83,38.76,38.8,43884.0,34.7356,34.7983,34.7356,34.7714,43884.0
2018-05-17 10:40:00,38.79,38.84,38.77,38.82,76926.0,34.7624,34.8072,34.7445,34.7893,76926.0
2018-05-17 10:45:00,38.83,38.84,38.76,38.78,79820.0,34.7983,34.8072,34.7356,34.7535,79820.0
2018-05-17 10:50:00,38.79,38.79,38.69,38.73,64883.0,34.7624,34.7624,34.6728,34.7087,64883.0
2018-05-17 10:55:00,38.73,38.76,38.71,38.73,40182.0,34.7087,34.7356,34.6907,34.7087,40182.0
2018-05-17 11:00:00,38.72,38.74,38.66,38.68,49119.0,34.6997,34.7176,34.6459,34.6639,49119.0
2018-05-17 11:05:00,38.68,38.72,38.66,38.68,41997.0,34.6639,34.6997,34.6459,34.6639,41997.0
2018-05-17 11:10:00,38.68,38.71,38.66,38.7,37090.0,34.6639,34.6907,34.6459,34.6818,37090.0
2018-05-17 11:15:00,38.7,38.73,38.65,38.73,56663.0,34.6818,34.7087,34.637,34.7087,56663.0
2018-05-17 11:20:00,38.72,38.74,38.68,38.69,21999.0,34.6997,34.7176,34.6639,34.6728,21999.0
2018-05-17 11:25:00,38.69,38.72,38.68,38.69,21690.0,34.6728,34.6997,34.6639,34.6728,21690.0
2018-05-17 11:30:00,38.69,38.7,38.62,38.64,44690.0,34.6728,34.6818,34.6101,34.628,44690.0
2018-05-17 11:35:00,38.64,38.67,38.62,38.65,27967.0,34.628,34.6549,34.6101,34.637,27967.0
2018-05-17 11:40:00,38.65,38.67,38.63,38.64,30082.0,34.637,34.6549,34.6191,34.628,30082.0
2018-05-17 11:45:00,38.66,38.67,38.64,38.64,43226.0,34.6459,34.6549,34.628,34.628,43226.0
2018-05-17 11:50:00,38.64,38.66,38.63,38.66,31266.0,34.628,34.6459,34.6191,34.6459,31266.0
2018-05-17 11:55:00,38.66,38.67,38.62,38.62,20099.0,34.6459,34.6549,34.6101,34.6101,20099.0
2018-05-17 12:00:00,38.63,38.66,38.62,38.63,26386.0,34.6191,34.6459,34.6101,34.6191,26386.0
2018-05-17 12:05:00,38.63,38.64,38.58,38.61,35375.0,34.6191,34.628,34.5742,34.6011,35375.0
2018-05-17 12:10:00,38.6,38.61,38.55,38.6,39674.0,34.5922,34.6011,34.5474,34.5922,39674.0
2018-05-17 12:15:00,38.6,38.61,38.58,38.59,16639.0,34.5922,34.6011,34.5742,34.5832,16639.0
2018-05-17 12:20:00,38.59,38.61,38.59,38.6,24075.0,34.5832,34.6011,34.5832,34.5922,24075.0
2018-05-17 12:25:00,38.61,38.62,38.58,38.61,33773.0,34.6011,34.6101,34.5742,34.6011,33773.0
2018-05-17 12:30:00,38.61,38.63,38.6,38.61,37522.0,34.6011,34.6191,34.5922,34.6011,37522.0
2018-05-17 12:35:00,38.61,38.62,38.56,38.57,46945.0,34.6011,34.6101,34.5563,34.5653,46945.0
2018-05-17 12:40:00,38.57,38.57,38.5,38.52,75026.0,34.5653,34.5653,34.5025,34.5205,75026.0
2018-05-17 12:45:00,38.52,38.54,38.5,38.52,57868.0,34.5205,34.5384,34.5025,34.5205,57868.0
2018-05-17 12:50:00,38.52,38.55,38.51,38.53,27130.0,34.5205,34.5474,34.5115,34.5294,27130.0
2018-05-17 12:55:00,38.54,38.55,38.51,38.52,45613.0,34.5384,34.5474,34.5115,34.5205,45613.0
2018-05-17 13:00:00,38.53,38.55,38.51,38.54,44316.0,34.5294,34.5474,34.5115,34.5384,44316.0
2018-05-17 13:05:00,38.53,38.56,38.52,38.52,45343.0,34.5294,34.5563,34.5205,34.5205,45343.0
2018-05-17 13:10:00,38.52,38.53,38.47,38.5,46990.0,34.5205,34.5294,34.4757,34.5025,46990.0
2018-05-17 13:15:00,38.5,38.53,38.49,38.53,40732.0,34.5025,34.5294,34.4936,34.5294,40732.0
2018-05-17 13:20:00,38.52,38.57,38.52,38.56,33638.0,34.5205,34.5653,34.5205,34.5563,33638.0
2018-05-17 13:25:00,38.56,38.57,38.53,38.54,50266.0,34.5563,34.5653,34.5294,34.5384,50266.0
2018-05-17 13:30:00,38.54,38.57,38.54,38.55,28660.0,34.5384,34.5653,34.5384,34.5474,28660.0
2018-05-17 13:35:00,38.55,38.56,38.53,38.54,25937.0,34.5474,34.5563,34.5294,34.5384,25937.0
2018-05-17 13:40:00,38.54,38.54,38.41,38.42,51081.0,34.5384,34.5384,34.4219,34.4309,51081.0
2018-05-17 13:45:00,38.42,38.44,38.41,38.43,17216.0,34.4309,34.4488,34.4219,34.4398,17216.0
2018-05-17 13:50:00,38.42,38.46,38.42,38.44,71571.0,34.4309,34.4667,34.4309,34.4488,71571.0
2018-05-17 13:55:00,38.45,38.46,38.4,38.41,52416.0,34.4577,34.4667,34.4129,34.4219,52416.0
2018-05-17 14:00:00,38.41,38.43,38.32,38.36,159136.0,34.4219,34.4398,34.3412,34.3771,159136.0
2018-05-17 14:05:00,38.36,38.4,38.34,38.39,34119.0,34.3771,34.4129,34.3592,34.404,34119.0
2018-05-17 14:10:00,38.39,38.42,38.36,38.38,71049.0,34.404,34.4309,34.3771,34.395,71049.0
2018-05-17 14:15:00,38.38,38.42,38.36,38.41,34180.0,34.395,34.4309,34.3771,34.4219,34180.0
2018-05-17 14:20:00,38.41,38.42,38.39,38.41,45252.0,34.4219,34.4309,34.404,34.4219,45252.0
2018-05-17 14:25:00,38.41,38.42,38.38,38.41,45908.0,34.4219,34.4309,34.395,34.4219,45908.0
2018-05-17 14:30:00,38.41,38.42,38.38,38.41,66453.0,34.4219,34.4309,34.395,34.4219,66453.0
2018-05-17 14:35:00,38.41,38.41,38.36,38.38,26668.0,34.4219,34.4219,34.3771,34.395,26668.0
2018-05-17 14:40:00,38.38,38.42,38.37,38.4,35660.0,34.395,34.4309,34.386,34.4129,35660.0
2018-05-17 14:45:00,38.4,38.41,38.38,38.41,37807.0,34.4129,34.4219,34.395,34.4219,37807.0
2018-05-17 14:50:00,38.4,38.43,38.4,38.43,51794.0,34.4129,34.4398,34.4129,34.4398,51794.0
2018-05-17 14:55:00,38.43,38.43,38.41,38.41,22765.0,34.4398,34.4398,34.4219,34.4219,22765.0
2018-05-17 15:00:00,38.42,38.47,38.42,38.45,28911.0,34.4309,34.4757,34.4309,34.4577,28911.0
2018-05-17 15:05:00,38.45,38.49,38.45,38.47,34049.0,34.4577,34.4936,34.4577,34.4757,34049.0
2018-05-17 15:10:00,38.48,38.48,38.41,38.44,25267.0,34.4846,34.4846,34.4219,34.4488,25267.0
2018-05-17 15:15:00,38.43,38.44,38.39,38.43,44609.0,34.4398,34.4488,34.404,34.4398,44609.0
2018-05-17 15:20:00,38.44,38.47,38.42,38.43,29377.0,34.4488,34.4757,34.4309,34.4398,29377.0
2018-05-17 15:25:00,38.43,38.45,38.39,38.4,29719.0,34.4398,34.4577,34.404,34.4129,29719.0
2018-05-17 15:30:00,38.4,38.43,38.39,38.43,56717.0,34.4129,34.4398,34.404,34.4398,56717.0
2018-05-17 15:35:00,38.43,38.51,38.43,38.49,126728.0,34.4398,34.5115,34.4398,34.4936,126728.0
2018-05-17 15:40:00,38.49,38.57,38.48,38.54,117511.0,34.4936,34.5653,34.4846,34.5384,117511.0
2018-05-17 15:45:00,38.53,38.55,38.49,38.51,89327.0,34.5294,34.5474,34.4936,34.5115,89327.0
2018-05-17 15:50:00,38.46,38.47,38.39,38.39,138734.0,34.4667,34.4757,34.404,34.404,138734.0
2018-05-17 15:55:00,38.4,38.42,38.38,38.4,238731.0,34.4129,34.4309,34.395,34.4129,238731.0
2018-05-18 09:30:00,38.31,38.37,38.19,38.34,328371.0,34.3323,34.386,34.2247,34.3592,328371.0
2018-05-18 09:35:00,38.34,38.49,38.31,38.48,88334.0,34.3592,34.4936,34.3323,34.4846,88334.0
2018-05-18 09:40:00,38.47,38.49,38.3,38.35,88585.0,34.4757,34.4936,34.3233,34.3681,88585.0
2018-05-18 09:45:00,38.35,38.46,38.35,38.4,42057.0,34.3681,34.4667,34.3681,34.4129,42057.0
2018-05-18 09:50:00,38.4,38.41,38.32,38.33,65346.0,34.4129,34.4219,34.3412,34.3502,65346.0
2018-05-18 09:55:00,38.33,38.4,38.32,38.38,64289.0,34.3502,34.4129,34.3412,34.395,64289.0
2018-05-18 10:00:00,38.38,38.38,38.29,38.29,55514.0,34.395,34.395,34.3144,34.3144,55514.0
2018-05-18 10:05:00,38.29,38.3,38.23,38.24,62400.0,34.3144,34.3233,34.2606,34.2695,62400.0
2018-05-18 10:10:00,38.23,38.28,38.21,38.27,93509.0,34.2606,34.3054,34.2427,34.2964,93509.0
2018-05-18 10:15:00,38.27,38.31,38.25,38.31,62495.0,34.2964,34.3323,34.2785,34.3323,62495.0
2018-05-18 10:20:00,38.31,38.35,38.27,38.28,42402.0,34.3323,34.3681,34.2964,34.3054,42402.0
2018-05-18 10:25:00,38.29,38.33,38.28,38.29,34285.0,34.3144,34.3502,34.3054,34.3144,34285.0
2018-05-18 10:30:00,38.29,38.3,38.22,38.23,44698.0,34.3144,34.3233,34.2516,34.2606,44698.0
2018-05-18 10:35:00,38.22,38.27,38.2,38.23,91368.0,34.2516,34.2964,34.2337,34.2606,91368.0
2018-05-18 10:40:00,38.24,38.24,38.18,38.19,206212.0,34.2695,34.2695,34.2158,34.2247,206212.0
2018-05-18 10:45:00,38.19,38.22,38.16,38.2,64481.0,34.2247,34.2516,34.1979,34.2337,64481.0
2018-05-18 10:50:00,38.2,38.25,38.2,38.24,80498.0,34.2337,34.2785,34.2337,34.2695,80498.0
2018-05-18 10:55:00,38.24,38.27,38.2,38.26,71135.0,34.2695,34.2964,34.2337,34.2875,71135.0
2018-05-18 11:00:00,38.26,38.29,38.25,38.27,111068.0,34.2875,34.3144,34.2785,34.2964,111068.0
2018-05-18 11:05:00,38.27,38.31,38.26,38.29,47609.0,34.2964,34.3323,34.2875,34.3144,47609.0
2018-05-18 11:10:00,38.29,38.35,38.28,38.34,44601.0,34.3144,34.3681,34.3054,34.3592,44601.0
2018-05-18 11:15:00,38.33,38.41,38.32,38.41,158030.0,34.3502,34.4219,34.3412,34.4219,158030.0
2018-05-18 11:20:00,38.41,38.5,38.41,38.48,84515.0,34.4219,34.5025,34.4219,34.4846,84515.0
2018-05-18 11:25:00,38.48,38.5,38.45,38.46,39673.0,34.4846,34.5025,34.4577,34.4667,39673.0
2018-05-18 11:30:00,38.46,38.5,38.45,38.47,84193.0,34.4667,34.5025,34.4577,34.4757,84193.0
2018-05-18 11:35:00,38.47,38.51,38.47,38.5,34570.0,34.4757,34.5115,34.4757,34.5025,34570.0
2018-05-18 11:40:00,38.5,38.51,38.45,38.51,64610.0,34.5025,34.5115,34.4577,34.5115,64610.0
2018-05-18 11:45:00,38.51,38.52,38.46,38.47,107213.0,34.5115,34.5205,34.4667,34.4757,107213.0
2018-05-18 11:50:00,38.47,38.51,38.46,38.49,62826.0,34.4757,34.5115,34.4667,34.4936,62826.0
2018-05-18 11:55:00,38.5,38.56,38.49,38.55,174917.0,34.5025,34.5563,34.4936,34.5474,174917.0
2018-05-18 12:00:00,38.55,38.58,38.54,38.55,76507.0,34.5474,34.5742,34.5384,34.5474,76507.0
2018-05-18 12:05:00,38.54,38.55,38.49,38.49,110580.0,34.5384,34.5474,34.4936,34.4936,110580.0
2018-05-18 12:10:00,38.49,38.49,38.44,38.48,90052.0,34.4936,34.4936,34.4488,34.4846,90052.0
2018-05-18 12:15:00,38.49,38.5,38.4,38.42,67821.0,34.4936,34.5025,34.4129,34.4309,67821.0
2018-05-18 12:20:00,38.41,38.43,38.37,38.38,31177.0,34.4219,34.4398,34.386,34.395,31177.0
2018-05-18 12:25:00,38.38,38.39,38.35,38.38,35828.0,34.395,34.404,34.3681,34.395,35828.0
2018-05-18 12:30:00,38.39,38.4,38.35,38.4,42705.0,34.404,34.4129,34.3681,34.4129,42705.0
2018-05-18 12:35:00,38.39,38.41,38.36,38.39,29660.0,34.404,34.4219,34.3771,34.404,29660.0
2018-05-18 12:40:00,38.4,38.43,38.39,38.42,23013.0,34.4129,34.4398,34.404,34.4309,23013.0
2018-05-18 12:45:00,38.41,38.44,38.41,38.43,25314.0,34.4219,34.4488,34.4219,34.4398,25314.0
2018-05-18 12:50:00,38.42,38.43,38.34,38.34,56248.0,34.4309,34.4398,34.3592,34.3592,56248.0
2018-05-18 12:55:00,38.34,38.36,38.31,38.33,39428.0,34.3592,34.3771,34.3323,34.3502,39428.0
2018-05-18 13:00:00,38.32,38.33,38.29,38.29,39851.0,34.3412,34.3502,34.3144,34.3144,39851.0
2018-05-18 13:05:00,38.3,38.32,38.29,38.3,29369.0,34.3233,34.3412,34.3144,34.3233,29369.0
2018-05-18 13:10:00,38.3,38.33,38.28,38.33,31305.0,34.3233,34.3502,34.3054,34.3502,31305.0
2018-05-18 13:15:00,38.33,38.39,38.32,38.38,43899.0,34.3502,34.404,34.3412,34.395,43899.0
2018-05-18 13:20:00,38.38,38.38,38.32,38.32,28031.0,34.395,34.395,34.3412,34.3412,28031.0
2018-05-18 13:25:00,38.32,38.35,38.32,38.32,39442.0,34.3412,34.3681,34.3412,34.3412,39442.0
2018-05-18 13:30:00,38.33,38.34,38.31,38.33,43532.0,34.3502,34.3592,34.3323,34.3502,43532.0
2018-05-18 13:35:00,38.32,38.33,38.28,38.29,63063.0,34.3412,34.3502,34.3054,34.3144,63063.0
2018-05-18 13:40:00,38.28,38.3,38.26,38.27,43476.0,34.3054,34.3233,34.2875,34.2964,43476.0
2018-05-18 13:45:00,38.27,38.33,38.27,38.32,34506.0,34.2964,34.3502,34.2964,34.3412,34506.0
2018-05-18 13:50:00,38.32,38.33,38.31,38.32,36190.0,34.3412,34.3502,34.3323,34.3412,36190.0
2018-05-18 13:55:00,38.32,38.33,38.28,38.29,83736.0,34.3412,34.3502,34.3054,34.3144,83736.0
2018-05-18 14:00:00,38.28,38.3,38.22,38.25,89066.0,34.3054,34.3233,34.2516,34.2785,89066.0
2018-05-18 14:05:00,38.25,38.26,38.23,38.26,46651.0,34.2785,34.2875,34.2606,34.2875,46651.0
2018-05-18 14:10:00,38.26,38.31,38.24,38.31,46489.0,34.2875,34.3323,34.2695,34.3323,46489.0
2018-05-18 14:15:00,38.3,38.36,38.3,38.35,98506.0,34.3233,34.3771,34.3233,34.3681,98506.0
2018-05-18 14:20:00,38.35,38.41,38.35,38.38,37888.0,34.3681,34.4219,34.3681,34.395,37888.0
2018-05-18 14:25:00,38.37,38.39,38.34,38.38,32908.0,34.386,34.404,34.3592,34.395,32908.0
2018-05-18 14:30:00,38.38,38.38,38.35,38.37,38067.0,34.395,34.395,34.3681,34.386,38067.0
2018-05-18 14:35:00,38.36,38.38,38.35,38.36,25809.0,34.3771,34.395,34.3681,34.3771,25809.0
2018-05-18 14:40:00,38.37,38.37,38.32,38.34,31108.0,34.386,34.386,34.3412,34.3592,31108.0
2018-05-18 14:45:00,38.34,38.37,38.34,38.36,35239.0,34.3592,34.386,34.3592,34.3771,35239.0
2018-05-18 14:50:00,38.35,38.39,38.34,38.39,32191.0,34.3681,34.404,34.3592,34.404,32191.0
2018-05-18 14:55:00,38.39,38.42,38.38,38.39,27694.0,34.404,34.4309,34.395,34.404,27694.0
2018-05-18 15:00:00,38.39,38.39,38.34,38.36,49630.0,34.404,34.404,34.3592,34.3771,49630.0
2018-05-18 15:05:00,38.36,38.39,38.35,38.36,29940.0,34.3771,34.404,34.3681,34.3771,29940.0
2018-05-18 15:10:00,38.35,38.39,38.35,38.38,42044.0,34.3681,34.404,34.3681,34.395,42044.0
2018-05-18 15:15:00,38.37,38.39,38.36,38.39,35849.0,34.386,34.404,34.3771,34.404,35849.0
2018-05-18 15:20:00,38.39,38.42,38.36,38.39,75336.0,34.404,34.4309,34.3771,34.404,75336.0
2018-05-18 15:25:00,38.4,38.41,38.37,38.41,47879.0,34.4129,34.4219,34.386,34.4219,47879.0
2018-05-18 15:30:00,38.41,38.41,38.37,38.37,32015.0,34.4219,34.4219,34.386,34.386,32015.0
2018-05-18 15:35:00,38.38,38.46,38.37,38.45,130130.0,34.395,34.4667,34.386,34.4577,130130.0
2018-05-18 15:40:00,38.45,38.48,38.43,38.46,127209.0,34.4577,34.4846,34.4398,34.4667,127209.0
2018-05-18 15:45:00,38.46,38.46,38.42,38.42,58532.0,34.4667,34.4667,34.4309,34.4309,58532.0
2018-05-18 15:50:00,38.42,38.42,38.33,38.34,377547.0,34.4309,34.4309,34.3502,34.3592,377547.0
2018-05-18 15:55:00,38.34,38.35,38.3,38.33,365139.0,34.3592,34.3681,34.3233,34.3502,365139.0
2018-05-21 09:30:00,38.49,38.67,38.36,38.66,136700.0,34.4936,34.6549,34.3771,34.6459,136700.0
2018-05-21 09:35:00,38.66,38.74,38.65,38.69,51502.0,34.6459,34.7176,34.637,34.6728,51502.0
2018-05-21 09:40:00,38.7,38.82,38.69,38.81,77689.0,34.6818,34.7893,34.6728,34.7804,77689.0
2018-05-21 09:45:00,38.81,38.81,38.69,38.69,103602.0,34.7804,34.7804,34.6728,34.6728,103602.0
2018-05-21 09:50:00,38.69,38.75,38.68,38.72,59499.0,34.6728,34.7266,34.6639,34.6997,59499.0
2018-05-21 09:55:00,38.71,38.77,38.69,38.73,64142.0,34.6907,34.7445,34.6728,34.7087,64142.0
2018-05-21 10:00:00,38.74,38.77,38.67,38.68,72449.0,34.7176,34.7445,34.6549,34.6639,72449.0
2018-05-21 10:05:00,38.68,38.68,38.57,38.64,51048.0,34.6639,34.6639,34.5653,34.628,51048.0
2018-05-21 10:10:00,38.63,38.65,38.59,38.63,39845.0,34.6191,34.637,34.5832,34.6191,39845.0
2018-05-21 10:15:00,38.63,38.72,38.62,38.68,154705.0,34.6191,34.6997,34.6101,34.6639,154705.0
2018-05-21 10:20:00,38.68,38.7,38.62,38.66,56507.0,34.6639,34.6818,34.6101,34.6459,56507.0
2018-05-21 10:25:00,38.66,38.66,38.56,38.61,147890.0,34.6459,34.6459,34.5563,34.6011,147890.0
2018-05-21 10:30:00,38.6,38.67,38.59,38.66,70971.0,34.5922,34.6549,34.5832,34.6459,70971.0
2018-05-21 10:35:00,38.66,38.7,38.65,38.68,70157.0,34.6459,34.6818,34.637,34.6639,70157.0
2018-05-21 10:40:00,38.68,38.72,38.67,38.7,63802.0,34.6639,34.6997,34.6549,34.6818,63802.0
2018-05-21 10:45:00,38.7,38.73,38.65,38.68,48573.0,34.6818,34.7087,34.637,34.6639,48573.0
2018-05-21 10:50:00,38.67,38.71,38.65,38.7,71573.0,34.6549,34.6907,34.637,34.6818,71573.0
2018-05-21 10:55:00,38.7,38.7,38.65,38.67,35032.0,34.6818,34.6818,34.637,34.6549,35032.0
2018-05-21 11:00:00,38.68,38.71,38.65,38.69,58722.0,34.6639,34.6907,34.637,34.6728,58722.0
2018-05-21 11:05:00,38.69,38.7,38.65,38.69,82866.0,34.6728,34.6818,34.637,34.6728,82866.0
2018-05-21 11:10:00,38.69,38.7,38.61,38.63,115353.0,34.6728,34.6818,34.6011,34.6191,115353.0
2018-05-21 11:15:00,38.63,38.69,38.61,38.64,176619.0,34.6191,34.6728,34.6011,34.628,176619.0
2018-05-21 11:20:00,38.64,38.7,38.63,38.64,86301.0,34.628,34.6818,34.6191,34.628,86301.0
2018-05-21 11:25:00,38.64,38.64,38.48,38.49,86945.0,34.628,34.628,34.4846,34.4936,86945.0
2018-05-21 11:30:00,38.5,38.5,38.39,38.41,31942.0,34.5025,34.5025,34.404,34.4219,31942.0
2018-05-21 11:35:00,38.41,38.46,38.4,38.46,41839.0,34.4219,34.4667,34.4129,34.4667,41839.0
2018-05-21 11:40:00,38.46,38.46,38.38,38.44,108609.0,34.4667,34.4667,34.395,34.4488,108609.0
2018-05-21 11:45:00,38.43,38.47,38.4,38.43,30119.0,34.4398,34.4757,34.4129,34.4398,30119.0
2018-05-21 11:50:00,38.43,38.5,38.43,38.5,43664.0,34.4398,34.5025,34.4398,34.5025,43664.0
2018-05-21 11:55:00,38.49,38.56,38.48,38.56,62487.0,34.4936,34.5563,34.4846,34.5563,62487.0
2018-05-21 12:00:00,38.55,38.56,38.51,38.54,38513.0,34.5474,34.5563,34.5115,34.5384,38513.0
2018-05-21 12:05:00,38.54,38.54,38.47,38.51,25151.0,34.5384,34.5384,34.4757,34.5115,25151.0
2018-05-21 12:10:00,38.5,38.57,38.49,38.55,31411.0,34.5025,34.5653,34.4936,34.5474,31411.0
2018-05-21 12:15:00,38.55,38.6,38.54,38.58,47183.0,34.5474,34.5922,34.5384,34.5742,47183.0
2018-05-21 12:20:00,38.58,38.58,38.54,38.54,27165.0,34.5742,34.5742,34.5384,34.5384,27165.0
2018-05-21 12:25:00,38.55,38.56,38.53,38.55,32714.0,34.5474,34.5563,34.5294,34.5474,32714.0
2018-05-21 12:30:00,38.55,38.56,38.49,38.5,22521.0,34.5474,34.5563,34.4936,34.5025,22521.0
2018-05-21 12:35:00,38.5,38.53,38.49,38.49,16353.0,34.5025,34.5294,34.4936,34.4936,16353.0
2018-05-21 12:40:00,38.49,38.53,38.48,38.51,33297.0,34.4936,34.5294,34.4846,34.5115,33297.0
2018-05-21 12:45:00,38.51,38.55,38.49,38.49,17976.0,34.5115,34.5474,34.4936,34.4936,17976.0
2018-05-21 12:50:00,38.5,38.52,38.49,38.51,26188.0,34.5025,34.5205,34.4936,34.5115,26188.0
2018-05-21 12:55:00,38.52,38.53,38.5,38.51,16645.0,34.5205,34.5294,34.5025,34.5115,16645.0
2018-05-21 13:00:00,38.51,38.55,38.5,38.53,39773.0,34.5115,34.5474,34.5025,34.5294,39773.0
2018-05-21 13:05:00,38.52,38.57,38.5,38.57,17296.0,34.5205,34.5653,34.5025,34.5653,17296.0
2018-05-21 13:10:00,38.58,38.58,38.53,38.54,86710.0,34.5742,34.5742,34.5294,34.5384,86710.0
2018-05-21 13:15:00,38.54,38.56,38.51,38.52,37823.0,34.5384,34.5563,34.5115,34.5205,37823.0
2018-05-21 13:20:00,38.52,38.52,38.48,38.52,24827.0,34.5205,34.5205,34.4846,34.5205,24827.0
2018-05-21 13:25:00,38.53,38.55,38.5,38.51,24307.0,34.5294,34.5474,34.5025,34.5115,24307.0
2018-05-21 13:30:00,38.51,38.53,38.48,38.48,27608.0,34.5115,34.5294,34.4846,34.4846,27608.0
2018-05-21 13:35:00,38.48,38.54,38.48,38.54,23679.0,34.4846,34.5384,34.4846,34.5384,23679.0
2018-05-21 13:40:00,38.53,38.53,38.51,38.52,26434.0,34.5294,34.5294,34.5115,34.5205,26434.0
2018-05-21 13:45:00,38.52,38.53,38.5,38.5,26975.0,34.5205,34.5294,34.5025,34.5025,26975.0
2018-05-21 13:50:00,38.5,38.51,38.46,38.46,34772.0,34.5025,34.5115,34.4667,34.4667,34772.0
2018-05-21 13:55:00,38.46,38.47,38.43,38.44,40348.0,34.4667,34.4757,34.4398,34.4488,40348.0
2018-05-21 14:00:00,38.44,38.46,38.41,38.45,38727.0,34.4488,34.4667,34.4219,34.4577,38727.0
2018-05-21 14:05:00,38.46,38.46,38.41,38.43,25302.0,34.4667,34.4667,34.4219,34.4398,25302.0
2018-05-21 14:10:00,38.42,38.44,38.38,38.39,105133.0,34.4309,34.4488,34.395,34.404,105133.0
2018-05-21 14:15:00,38.39,38.41,38.38,38.39,35468.0,34.404,34.4219,34.395,34.404,35468.0
2018-05-21 14:20:00,38.38,38.4,38.3,38.34,108792.0,34.395,34.4129,34.3233,34.3592,108792.0
2018-05-21 14:25:00,38.33,38.35,38.26,38.27,116761.0,34.3502,34.3681,34.2875,34.2964,116761.0
2018-05-21 14:30:00,38.27,38.27,38.18,38.22,78369.0,34.2964,34.2964,34.2158,34.2516,78369.0
2018-05-21 14:35:00,38.22,38.26,38.22,38.26,63753.0,34.2516,34.2875,34.2516,34.2875,63753.0
2018-05-21 14:40:00,38.26,38.27,38.23,38.27,38224.0,34.2875,34.2964,34.2606,34.2964,38224.0
2018-05-21 14:45:00,38.27,38.3,38.21,38.22,113855.0,34.2964,34.3233,34.2427,34.2516,113855.0
2018-05-21 14:50:00,38.23,38.27,38.22,38.27,37736.0,34.2606,34.2964,34.2516,34.2964,37736.0
2018-05-21 14:55:00,38.26,38.3,38.26,38.29,63666.0,34.2875,34.3233,34.2875,34.3144,63666.0
2018-05-21 15:00:00,38.3,38.33,38.29,38.3,60157.0,34.3233,34.3502,34.3144,34.3233,60157.0
2018-05-21 15:05:00,38.3,38.34,38.3,38.34,55800.0,34.3233,34.3592,34.3233,34.3592,55800.0
2018-05-21 15:10:00,38.34,38.36,38.33,38.35,106415.0,34.3592,34.3771,34.3502,34.3681,106415.0
2018-05-21 15:15:00,38.36,38.36,38.32,38.32,81156.0,34.3771,34.3771,34.3412,34.3412,81156.0
2018-05-21 15:20:00,38.32,38.4,38.32,38.39,105284.0,34.3412,34.4129,34.3412,34.404,105284.0
2018-05-21 15:25:00,38.39,38.4,38.33,38.36,126978.0,34.404,34.4129,34.3502,34.3771,126978.0
2018-05-21 15:30:00,38.36,38.38,38.35,38.36,120338.0,34.3771,34.395,34.3681,34.3771,120338.0
2018-05-21 15:35:00,38.37,38.38,38.35,38.37,74733.0,34.386,34.395,34.3681,34.386,74733.0
2018-05-21 15:40:00,38.37,38.4,38.34,38.34,121227.0,34.386,34.4129,34.3592,34.3592,121227.0
2018-05-21 15:45:00,38.34,38.36,38.27,38.28,118860.0,34.3592,34.3771,34.2964,34.3054,118860.0
2018-05-21 15:50:00,38.28,38.33,38.28,38.33,132677.0,34.3054,34.3502,34.3054,34.3502,132677.0
2018-05-21 15:55:00,38.33,38.34,38.25,38.28,462780.0,34.3502,34.3592,34.2785,34.3054,462780.0
2018-05-22 09:30:00,38.39,38.49,38.3,38.38,105058.0,34.404,34.4936,34.3233,34.395,105058.0
2018-05-22 09:35:00,38.38,38.45,38.37,38.39,95986.0,34.395,34.4577,34.386,34.404,95986.0
2018-05-22 09:40:00,38.4,38.4,38.32,38.37,259304.0,34.4129,34.4129,34.3412,34.386,259304.0
2018-05-22 09:45:00,38.37,38.38,38.32,38.34,51064.0,34.386,34.395,34.3412,34.3592,51064.0
2018-05-22 09:50:00,38.34,38.36,38.19,38.22,248568.0,34.3592,34.3771,34.2247,34.2516,248568.0
2018-05-22 09:55:00,38.22,38.28,38.15,38.25,126344.0,34.2516,34.3054,34.1889,34.2785,126344.0
2018-05-22 10:00:00,38.25,38.28,38.16,38.2,94100.0,34.2785,34.3054,34.1979,34.2337,94100.0
2018-05-22 10:05:00,38.19,38.21,38.13,38.18,61858.0,34.2247,34.2427,34.171,34.2158,61858.0
2018-05-22 10:10:00,38.18,38.2,38.06,38.12,134508.0,34.2158,34.2337,34.1082,34.162,134508.0
2018-05-22 10:15:00,38.12,38.12,37.92,37.98,227376.0,34.162,34.162,33.9828,34.0365,227376.0
2018-05-22 10:20:00,37.98,38.07,37.97,37.98,93825.0,34.0365,34.1172,34.0276,34.0365,93825.0
2018-05-22 10:25:00,37.97,38.04,37.93,38.0,284323.0,34.0276,34.0903,33.9917,34.0545,284323.0
2018-05-22 10:30:00,38.0,38.01,37.84,37.95,201061.0,34.0545,34.0634,33.9111,34.0097,201061.0
2018-05-22 10:35:00,37.94,37.96,37.86,37.9,74460.0,34.0007,34.0186,33.929,33.9648,74460.0
2018-05-22 10:40:00,37.91,37.91,37.75,37.82,106819.0,33.9738,33.9738,33.8304,33.8932,106819.0
2018-05-22 10:45:00,37.82,37.83,37.78,37.82,97257.0,33.8932,33.9021,33.8573,33.8932,97257.0
2018-05-22 10:50:00,37.82,37.84,37.78,37.81,86498.0,33.8932,33.9111,33.8573,33.8842,86498.0
2018-05-22 10:55:00,37.82,37.82,37.72,37.72,98472.0,33.8932,33.8932,33.8035,33.8035,98472.0
2018-05-22 11:00:00,37.72,37.76,37.71,37.76,55441.0,33.8035,33.8394,33.7946,33.8394,55441.0
2018-05-22 11:05:00,37.76,37.8,37.7,37.79,147732.0,33.8394,33.8752,33.7856,33.8663,147732.0
2018-05-22 11:10:00,37.79,37.86,37.79,37.84,67807.0,33.8663,33.929,33.8663,33.9111,67807.0
2018-05-22 11:15:00,37.84,37.95,37.83,37.93,75623.0,33.9111,34.0097,33.9021,33.9917,75623.0
2018-05-22 11:20:00,37.93,37.93,37.84,37.88,135688.0,33.9917,33.9917,33.9111,33.9469,135688.0
2018-05-22 11:25:00,37.88,37.95,37.88,37.94,108064.0,33.9469,34.0097,33.9469,34.0007,108064.0
2018-05-22 11:30:00,37.93,37.95,37.91,37.93,88851.0,33.9917,34.0097,33.9738,33.9917,88851.0
2018-05-22 11:35:00,37.93,37.96,37.88,37.89,66590.0,33.9917,34.0186,33.9469,33.9559,66590.0
2018-05-22 11:40:00,37.89,37.9,37.84,37.84,51102.0,33.9559,33.9648,33.9111,33.9111,51102.0
2018-05-22 11:45:00,37.84,37.89,37.84,37.88,66555.0,33.9111,33.9559,33.9111,33.9469,66555.0
2018-05-22 11:50:00,37.87,37.89,37.85,37.87,47122.0,33.938,33.9559,33.92,33.938,47122.0
2018-05-22 11:55:00,37.87,37.89,37.84,37.85,137536.0,33.938,33.9559,33.9111,33.92,137536.0
2018-05-22 12:00:00,37.84,37.84,37.8,37.83,73765.0,33.9111,33.9111,33.8752,33.9021,73765.0
2018-05-22 12:05:00,37.83,37.85,37.81,37.84,85283.0,33.9021,33.92,33.8842,33.9111,85283.0
2018-05-22 12:10:00,37.85,37.92,37.82,37.92,89362.0,33.92,33.9828,33.8932,33.9828,89362.0
2018-05-22 12:15:00,37.93,37.97,37.91,37.95,79885.0,33.9917,34.0276,33.9738,34.0097,79885.0
2018-05-22 12:20:00,37.96,37.97,37.91,37.93,181618.0,34.0186,34.0276,33.9738,33.9917,181618.0
2018-05-22 12:25:00,37.93,37.95,37.86,37.9,113341.0,33.9917,34.0097,33.929,33.9648,113341.0
2018-05-22 12:30:00,37.9,37.9,37.81,37.85,140915.0,33.9648,33.9648,33.8842,33.92,140915.0
2018-05-22 12:35:00,37.85,37.86,37.82,37.86,93508.0,33.92,33.929,33.8932,33.929,93508.0
2018-05-22 12:40:00,37.86,37.88,37.84,37.84,62530.0,33.929,33.9469,33.9111,33.9111,62530.0
2018-05-22 12:45:00,37.84,37.86,37.83,37.85,148244.0,33.9111,33.929,33.9021,33.92,148244.0
2018-05-22 12:50:00,37.85,37.86,37.83,37.84,62905.0,33.92,33.929,33.9021,33.9111,62905.0
2018-05-22 12:55:00,37.85,37.87,37.82,37.84,63623.0,33.92,33.938,33.8932,33.9111,63623.0
2018-05-22 13:00:00,37.83,37.86,37.82,37.84,31331.0,33.9021,33.929,33.8932,33.9111,31331.0
2018-05-22 13:05:00,37.84,37.86,37.82,37.85,25708.0,33.9111,33.929,33.8932,33.92,25708.0
2018-05-22 13:10:00,37.85,37.89,37.85,37.86,65900.0,33.92,33.9559,33.92,33.929,65900.0
2018-05-22 13:15:00,37.86,37.89,37.86,37.89,34616.0,33.929,33.9559,33.929,33.9559,34616.0
2018-05-22 13:20:00,37.89,37.9,37.83,37.86,44720.0,33.9559,33.9648,33.9021,33.929,44720.0
2018-05-22 13:25:00,37.86,37.87,37.82,37.84,46809.0,33.929,33.938,33.8932,33.9111,46809.0
2018-05-22 13:30:00,37.85,37.86,37.83,37.83,52774.0,33.92,33.929,33.9021,33.9021,52774.0
2018-05-22 13:35:00,37.83,37.85,37.82,37.85,20575.0,33.9021,33.92,33.8932,33.92,20575.0
2018-05-22 13:40:00,37.84,37.86,37.84,37.85,23896.0,33.9111,33.929,33.9111,33.92,23896.0
2018-05-22 13:45:00,37.84,37.86,37.82,37.83,50958.0,33.9111,33.929,33.8932,33.9021,50958.0
2018-05-22 13:50:00,37.82,37.85,37.8,37.84,173039.0,33.8932,33.92,33.8752,33.9111,173039.0
2018-05-22 13:55:00,37.84,37.84,37.8,37.8,29468.0,33.9111,33.9111,33.8752,33.8752,29468.0
2018-05-22 14:00:00,37.8,37.81,37.79,37.8,79987.0,33.8752,33.8842,33.8663,33.8752,79987.0
2018-05-22 14:05:00,37.8,37.84,37.8,37.84,38663.0,33.8752,33.9111,33.8752,33.9111,38663.0
2018-05-22 14:10:00,37.84,37.86,37.83,37.84,55465.0,33.9111,33.929,33.9021,33.9111,55465.0
2018-05-22 14:15:00,37.84,37.88,37.84,37.86,29890.0,33.9111,33.9469,33.9111,33.929,29890.0
2018-05-22 14:20:00,37.86,37.86,37.8,37.8,30405.0,33.929,33.929,33.8752,33.8752,30405.0
2018-05-22 14:25:00,37.8,37.81,37.78,37.79,48098.0,33.8752,33.8842,33.8573,33.8663,48098.0
2018-05-22 14:30:00,37.79,37.8,37.76,37.77,82367.0,33.8663,33.8752,33.8394,33.8483,82367.0
2018-05-22 14:35:00,37.77,37.8,37.77,37.79,24946.0,33.8483,33.8752,33.8483,33.8663,24946.0
2018-05-22 14:40:00,37.79,37.79,37.73,37.73,79630.0,33.8663,33.8663,33.8125,33.8125,79630.0
2018-05-22 14:45:00,37.73,37.77,37.73,37.76,59461.0,33.8125,33.8483,33.8125,33.8394,59461.0
2018-05-22 14:50:00,37.75,37.79,37.74,37.78,73963.0,33.8304,33.8663,33.8215,33.8573,73963.0
2018-05-22 14:55:00,37.79,37.8,37.74,37.79,157406.0,33.8663,33.8752,33.8215,33.8663,157406.0
2018-05-22 15:00:00,37.79,37.85,37.78,37.83,52624.0,33.8663,33.92,33.8573,33.9021,52624.0
2018-05-22 15:05:00,37.84,37.84,37.78,37.78,40398.0,33.9111,33.9111,33.8573,33.8573,40398.0
2018-05-22 15:10:00,37.77,37.8,37.76,37.8,69304.0,33.8483,33.8752,33.8394,33.8752,69304.0
2018-05-22 15:15:00,37.79,37.81,37.77,37.77,106230.0,33.8663,33.8842,33.8483,33.8483,106230.0
2018-05-22 15:20:00,37.77,37.79,37.75,37.79,190836.0,33.8483,33.8663,33.8304,33.8663,190836.0
2018-05-22 15:25:00,37.78,37.83,37.78,37.8,75508.0,33.8573,33.9021,33.8573,33.8752,75508.0
2018-05-22 15:30:00,37.8,37.81,37.77,37.79,110000.0,33.8752,33.8842,33.8483,33.8663,110000.0
2018-05-22 15:35:00,37.79,37.79,37.75,37.77,141604.0,33.8663,33.8663,33.8304,33.8483,141604.0
2018-05-22 15:40:00,37.77,37.81,37.76,37.78,103843.0,33.8483,33.8842,33.8394,33.8573,103843.0
2018-05-22 15:45:00,37.78,37.81,37.76,37.77,246428.0,33.8573,33.8842,33.8394,33.8483,246428.0
2018-05-22 15:50:00,37.77,37.78,37.69,37.74,230210.0,33.8483,33.8573,33.7767,33.8215,230210.0
2018-05-22 15:55:00,37.73,37.81,37.73,37.77,537978.0,33.8125,33.8842,33.8125,33.8483,537978.0
2018-05-23 09:30:00,37.49,37.7,37.49,37.69,129032.0,33.5974,33.7856,33.5974,33.7767,129032.0
2018-05-23 09:35:00,37.68,37.77,37.65,37.73,58326.0,33.7677,33.8483,33.7408,33.8125,58326.0
2018-05-23 09:40:00,37.73,37.83,37.7,37.82,116354.0,33.8125,33.9021,33.7856,33.8932,116354.0
2018-05-23 09:45:00,37.82,37.86,37.78,37.79,78789.0,33.8932,33.929,33.8573,33.8663,78789.0
2018-05-23 09:50:00,37.77,37.83,37.77,37.82,76828.0,33.8483,33.9021,33.8483,33.8932,76828.0
2018-05-23 09:55:00,37.82,37.84,37.73,37.73,61176.0,33.8932,33.9111,33.8125,33.8125,61176.0
2018-05-23 10:00:00,37.74,37.79,37.7,37.71,61721.0,33.8215,33.8663,33.7856,33.7946,61721.0
2018-05-23 10:05:00,37.72,37.74,37.68,37.72,84623.0,33.8035,33.8215,33.7677,33.8035,84623.0
2018-05-23 10:10:00,37.71,37.73,37.67,37.7,84016.0,33.7946,33.8125,33.7587,33.7856,84016.0
2018-05-23 10:15:00,37.71,37.74,37.69,37.69,61592.0,33.7946,33.8215,33.7767,33.7767,61592.0
2018-05-23 10:20:00,37.7,37.72,37.66,37.66,43064.0,33.7856,33.8035,33.7498,33.7498,43064.0
2018-05-23 10:25:00,37.66,37.69,37.64,37.65,40302.0,33.7498,33.7767,33.7318,33.7408,40302.0
2018-05-23 10:30:00,37.65,37.65,37.55,37.59,55771.0,33.7408,33.7408,33.6512,33.687,55771.0
2018-05-23 10:35:00,37.59,37.63,37.58,37.61,51359.0,33.687,33.7229,33.6781,33.705,51359.0
2018-05-23 10:40:00,37.61,37.63,37.6,37.62,52787.0,33.705,33.7229,33.696,33.7139,52787.0
2018-05-23 10:45:00,37.61,37.61,37.48,37.51,128045.0,33.705,33.705,33.5885,33.6153,128045.0
2018-05-23 10:50:00,37.5,37.52,37.47,37.5,150431.0,33.6064,33.6243,33.5795,33.6064,150431.0
2018-05-23 10:55:00,37.5,37.6,37.49,37.59,99887.0,33.6064,33.696,33.5974,33.687,99887.0
2018-05-23 11:00:00,37.59,37.64,37.56,37.63,39096.0,33.687,33.7318,33.6601,33.7229,39096.0
2018-05-23 11:05:00,37.63,37.63,37.56,37.59,57762.0,33.7229,33.7229,33.6601,33.687,57762.0
2018-05-23 11:10:00,37.58,37.6,37.55,37.55,36374.0,33.6781,33.696,33.6512,33.6512,36374.0
2018-05-23 11:15:00,37.56,37.6,37.55,37.55,37907.0,33.6601,33.696,33.6512,33.6512,37907.0
2018-05-23 11:20:00,37.56,37.6,37.55,37.6,27309.0,33.6601,33.696,33.6512,33.696,27309.0
2018-05-23 11:25:00,37.61,37.61,37.56,37.56,41602.0,33.705,33.705,33.6601,33.6601,41602.0
2018-05-23 11:30:00,37.57,37.57,37.55,37.55,28830.0,33.6691,33.6691,33.6512,33.6512,28830.0
2018-05-23 11:35:00,37.55,37.6,37.55,37.56,45132.0,33.6512,33.696,33.6512,33.6601,45132.0
2018-05-23 11:40:00,37.56,37.57,37.52,37.57,43541.0,33.6601,33.6691,33.6243,33.6691,43541.0
2018-05-23 11:45:00,37.57,37.62,37.56,37.62,51827.0,33.6691,33.7139,33.6601,33.7139,51827.0
2018-05-23 11:50:00,37.62,37.66,37.61,37.63,53068.0,33.7139,33.7498,33.705,33.7229,53068.0
2018-05-23 11:55:00,37.63,37.68,37.61,37.61,77371.0,33.7229,33.7677,33.705,33.705,77371.0
2018-05-23 12:00:00,37.61,37.66,37.6,37.66,34417.0,33.705,33.7498,33.696,33.7498,34417.0
2018-05-23 12:05:00,37.66,37.7,37.65,37.68,30384.0,33.7498,33.7856,33.7408,33.7677,30384.0
2018-05-23 12:10:00,37.68,37.7,37.66,37.66,28782.0,33.7677,33.7856,33.7498,33.7498,28782.0
2018-05-23 12:15:00,37.67,37.67,37.65,37.66,39203.0,33.7587,33.7587,33.7408,33.7498,39203.0
2018-05-23 12:20:00,37.66,37.69,37.65,37.66,31561.0,33.7498,33.7767,33.7408,33.7498,31561.0
2018-05-23 12:25:00,37.66,37.67,37.64,37.64,32810.0,33.7498,33.7587,33.7318,33.7318,32810.0
2018-05-23 12:30:00,37.65,37.71,37.64,37.7,30092.0,33.7408,33.7946,33.7318,33.7856,30092.0
2018-05-23 12:35:00,37.7,37.73,37.69,37.73,52768.0,33.7856,33.8125,33.7767,33.8125,52768.0
2018-05-23 12:40:00,37.73,37.79,37.72,37.78,35525.0,33.8125,33.8663,33.8035,33.8573,35525.0
2018-05-23 12:45:00,37.78,37.79,37.73,37.73,96503.0,33.8573,33.8663,33.8125,33.8125,96503.0
2018-05-23 12:50:00,37.74,37.76,37.73,37.75,16330.0,33.8215,33.8394,33.8125,33.8304,16330.0
2018-05-23 12:55:00,37.74,37.8,37.74,37.77,38167.0,33.8215,33.8752,33.8215,33.8483,38167.0
2018-05-23 13:00:00,37.78,37.79,37.73,37.73,26968.0,33.8573,33.8663,33.8125,33.8125,26968.0
2018-05-23 13:05:00,37.74,37.76,37.72,37.76,19084.0,33.8215,33.8394,33.8035,33.8394,19084.0
2018-05-23 13:10:00,37.76,37.76,37.73,37.76,41549.0,33.8394,33.8394,33.8125,33.8394,41549.0
2018-05-23 13:15:00,37.76,37.8,37.75,37.8,77919.0,33.8394,33.8752,33.8304,33.8752,77919.0
2018-05-23 13:20:00,37.8,37.82,37.73,37.74,43237.0,33.8752,33.8932,33.8125,33.8215,43237.0
2018-05-23 13:25:00,37.74,37.79,37.74,37.78,32833.0,33.8215,33.8663,33.8215,33.8573,32833.0
2018-05-23 13:30:00,37.79,37.8,37.74,37.74,30098.0,33.8663,33.8752,33.8215,33.8215,30098.0
2018-05-23 13:35:00,37.74,37.76,37.72,37.73,22713.0,33.8215,33.8394,33.8035,33.8125,22713.0
2018-05-23 13:40:00,37.73,37.77,37.72,37.74,27958.0,33.8125,33.8483,33.8035,33.8215,27958.0
2018-05-23 13:45:00,37.75,37.77,37.73,37.74,36767.0,33.8304,33.8483,33.8125,33.8215,36767.0
2018-05-23 13:50:00,37.74,37.8,37.73,37.77,75217.0,33.8215,33.8752,33.8125,33.8483,75217.0
2018-05-23 13:55:00,37.77,37.82,37.77,37.78,51990.0,33.8483,33.8932,33.8483,33.8573,51990.0
2018-05-23 14:00:00,37.79,37.84,37.77,37.82,54993.0,33.8663,33.9111,33.8483,33.8932,54993.0
2018-05-23 14:05:00,37.82,37.95,37.82,37.94,104562.0,33.8932,34.0097,33.8932,34.0007,104562.0
2018-05-23 14:10:00,37.94,37.94,37.87,37.91,51263.0,34.0007,34.0007,33.938,33.9738,51263.0
2018-05-23 14:15:00,37.91,37.95,37.91,37.92,35415.0,33.9738,34.0097,33.9738,33.9828,35415.0
2018-05-23 14:20:00,37.92,37.96,37.89,37.95,35824.0,33.9828,34.0186,33.9559,34.0097,35824.0
2018-05-23 14:25:00,37.96,37.98,37.92,37.93,44408.0,34.0186,34.0365,33.9828,33.9917,44408.0
2018-05-23 14:30:00,37.94,37.95,37.92,37.92,34883.0,34.0007,34.0097,33.9828,33.9828,34883.0
2018-05-23 14:35:00,37.92,37.93,37.86,37.87,177634.0,33.9828,33.9917,33.929,33.938,177634.0
2018-05-23 14:40:00,37.88,37.88,37.84,37.87,44725.0,33.9469,33.9469,33.9111,33.938,44725.0
2018-05-23 14:45:00,37.86,37.89,37.86,37.87,35186.0,33.929,33.9559,33.929,33.938,35186.0
2018-05-23 14:50:00,37.88,37.88,37.85,37.85,38061.0,33.9469,33.9469,33.92,33.92,38061.0
2018-05-23 14:55:00,37.86,37.86,37.81,37.86,79648.0,33.929,33.929,33.8842,33.929,79648.0
2018-05-23 15:00:00,37.86,37.93,37.85,37.92,35846.0,33.929,33.9917,33.92,33.9828,35846.0
2018-05-23 15:05:00,37.93,37.96,37.92,37.92,30855.0,33.9917,34.0186,33.9828,33.9828,30855.0
2018-05-23 15:10:00,37.93,37.96,37.91,37.95,59862.0,33.9917,34.0186,33.9738,34.0097,59862.0
2018-05-23 15:15:00,37.95,37.99,37.95,37.98,60072.0,34.0097,34.0455,34.0097,34.0365,60072.0
2018-05-23 15:20:00,37.98,38.03,37.97,38.01,94894.0,34.0365,34.0813,34.0276,34.0634,94894.0
2018-05-23 15:25:00,38.0,38.04,38.0,38.01,49719.0,34.0545,34.0903,34.0545,34.0634,49719.0
2018-05-23 15:30:00,38.02,38.02,37.99,38.0,60928.0,34.0724,34.0724,34.0455,34.0545,60928.0
2018-05-23 15:35:00,37.99,38.02,37.97,37.98,107703.0,34.0455,34.0724,34.0276,34.0365,107703.0
2018-05-23 15:40:00,37.98,38.01,37.97,37.98,121057.0,34.0365,34.0634,34.0276,34.0365,121057.0
2018-05-23 15:45:00,37.98,37.99,37.95,37.97,83820.0,34.0365,34.0455,34.0097,34.0276,83820.0
2018-05-23 15:50:00,37.97,38.02,37.97,38.01,103626.0,34.0276,34.0724,34.0276,34.0634,103626.0
2018-05-23 15:55:00,38.01,38.06,38.0,38.03,334456.0,34.0634,34.1082,34.0545,34.0813,334456.0
2018-05-24 09:30:00,38.03,38.12,37.93,38.12,133147.0,34.0813,34.162,33.9917,34.162,133147.0
2018-05-24 09:35:00,38.12,38.16,38.08,38.13,83718.0,34.162,34.1979,34.1262,34.171,83718.0
2018-05-24 09:40:00,38.14,38.24,38.07,38.1,75483.0,34.1799,34.2695,34.1172,34.1441,75483.0
2018-05-24 09:45:00,38.09,38.15,38.04,38.05,69514.0,34.1351,34.1889,34.0903,34.0993,69514.0
2018-05-24 09:50:00,38.06,38.08,38.0,38.05,68031.0,34.1082,34.1262,34.0545,34.0993,68031.0
2018-05-24 09:55:00,38.06,38.06,37.96,38.01,59637.0,34.1082,34.1082,34.0186,34.0634,59637.0
2018-05-24 10:00:00,38.0,38.02,37.97,37.97,48625.0,34.0545,34.0724,34.0276,34.0276,48625.0
2018-05-24 10:05:00,37.98,38.03,37.97,38.0,53555.0,34.0365,34.0813,34.0276,34.0545,53555.0
2018-05-24 10:10:00,38.0,38.02,37.92,37.92,47459.0,34.0545,34.0724,33.9828,33.9828,47459.0
2018-05-24 10:15:00,37.92,38.0,37.86,37.86,54792.0,33.9828,34.0545,33.929,33.929,54792.0
2018-05-24 10:20:00,37.87,37.87,37.8,37.83,65499.0,33.938,33.938,33.8752,33.9021,65499.0
2018-05-24 10:25:00,37.83,37.84,37.78,37.83,49885.0,33.9021,33.9111,33.8573,33.9021,49885.0
2018-05-24 10:30:00,37.82,37.82,37.76,37.82,83176.0,33.8932,33.8932,33.8394,33.8932,83176.0
2018-05-24 10:35:00,37.82,37.82,37.72,37.81,116066.0,33.8932,33.8932,33.8035,33.8842,116066.0
2018-05-24 10:40:00,37.82,37.86,37.8,37.8,61376.0,33.8932,33.929,33.8752,33.8752,61376.0
2018-05-24 10:45:00,37.8,37.82,37.74,37.76,63933.0,33.8752,33.8932,33.8215,33.8394,63933.0
2018-05-24 10:50:00,37.75,37.76,37.7,37.74,45843.0,33.8304,33.8394,33.7856,33.8215,45843.0
2018-05-24 10:55:00,37.74,37.74,37.64,37.67,51112.0,33.8215,33.8215,33.7318,33.7587,51112.0
2018-05-24 11:00:00,37.66,37.71,37.63,37.71,55873.0,33.7498,33.7946,33.7229,33.7946,55873.0
2018-05-24 11:05:00,37.71,37.86,37.71,37.85,109465.0,33.7946,33.929,33.7946,33.92,109465.0
2018-05-24 11:10:00,37.84,37.87,37.83,37.84,85429.0,33.9111,33.938,33.9021,33.9111,85429.0
2018-05-24 11:15:00,37.85,37.9,37.82,37.87,48334.0,33.92,33.9648,33.8932,33.938,48334.0
2018-05-24 11:20:00,37.87,37.87,37.78,37.79,60510.0,33.938,33.938,33.8573,33.8663,60510.0
2018-05-24 11:25:00,37.78,37.79,37.73,37.76,70109.0,33.8573,33.8663,33.8125,33.8394,70109.0
2018-05-24 11:30:00,37.76,37.77,37.72,37.74,78657.0,33.8394,33.8483,33.8035,33.8215,78657.0
2018-05-24 11:35:00,37.75,37.76,37.7,37.72,42474.0,33.8304,33.8394,33.7856,33.8035,42474.0
2018-05-24 11:40:00,37.72,37.76,37.69,37.75,78932.0,33.8035,33.8394,33.7767,33.8304,78932.0
2018-05-24 11:45:00,37.74,37.78,37.72,37.75,48205.0,33.8215,33.8573,33.8035,33.8304,48205.0
2018-05-24 11:50:00,37.75,37.77,37.73,37.75,48080.0,33.8304,33.8483,33.8125,33.8304,48080.0
2018-05-24 11:55:00,37.75,37.85,37.73,37.85,44348.0,33.8304,33.92,33.8125,33.92,44348.0
2018-05-24 12:00:00,37.84,37.87,37.83,37.83,47092.0,33.9111,33.938,33.9021,33.9021,47092.0
2018-05-24 12:05:00,37.84,37.87,37.84,37.86,30435.0,33.9111,33.938,33.9111,33.929,30435.0
2018-05-24 12:10:00,37.86,37.89,37.84,37.89,26366.0,33.929,33.9559,33.9111,33.9559,26366.0
2018-05-24 12:15:00,37.89,37.91,37.88,37.89,26670.0,33.9559,33.9738,33.9469,33.9559,26670.0
2018-05-24 12:20:00,37.9,37.93,37.89,37.93,113897.0,33.9648,33.9917,33.9559,33.9917,113897.0
2018-05-24 12:25:00,37.93,37.93,37.9,37.92,66289.0,33.9917,33.9917,33.9648,33.9828,66289.0
2018-05-24 12:30:00,37.92,37.97,37.88,37.91,60912.0,33.9828,34.0276,33.9469,33.9738,60912.0
2018-05-24 12:35:00,37.9,37.91,37.87,37.9,56933.0,33.9648,33.9738,33.938,33.9648,56933.0
2018-05-24 12:40:00,37.9,37.92,37.86,37.89,61375.0,33.9648,33.9828,33.929,33.9559,61375.0
2018-05-24 12:45:00,37.88,37.91,37.87,37.91,19739.0,33.9469,33.9738,33.938,33.9738,19739.0
2018-05-24 12:50:00,37.9,37.92,37.88,37.89,31591.0,33.9648,33.9828,33.9469,33.9559,31591.0
2018-05-24 12:55:00,37.89,37.94,37.88,37.92,19679.0,33.9559,34.0007,33.9469,33.9828,19679.0
2018-05-24 13:00:00,37.91,37.96,37.91,37.95,20060.0,33.9738,34.0186,33.9738,34.0097,20060.0
2018-05-24 13:05:00,37.95,37.96,37.91,37.95,26306.0,34.0097,34.0186,33.9738,34.0097,26306.0
2018-05-24 13:10:00,37.95,37.97,37.92,37.92,23808.0,34.0097,34.0276,33.9828,33.9828,23808.0
2018-05-24 13:15:00,37.93,37.97,37.93,37.96,23534.0,33.9917,34.0276,33.9917,34.0186,23534.0
2018-05-24 13:20:00,37.97,37.98,37.95,37.97,18792.0,34.0276,34.0365,34.0097,34.0276,18792.0
2018-05-24 13:25:00,37.97,37.97,37.95,37.97,13378.0,34.0276,34.0276,34.0097,34.0276,13378.0
2018-05-24 13:30:00,37.97,37.98,37.95,37.96,20827.0,34.0276,34.0365,34.0097,34.0186,20827.0
2018-05-24 13:35:00,37.95,37.97,37.94,37.95,34010.0,34.0097,34.0276,34.0007,34.0097,34010.0
2018-05-24 13:40:00,37.96,37.97,37.94,37.97,19608.0,34.0186,34.0276,34.0007,34.0276,19608.0
2018-05-24 13:45:00,37.97,37.97,37.92,37.94,34361.0,34.0276,34.0276,33.9828,34.0007,34361.0
2018-05-24 13:50:00,37.94,37.96,37.93,37.95,25257.0,34.0007,34.0186,33.9917,34.0097,25257.0
2018-05-24 13:55:00,37.96,37.97,37.94,37.95,37874.0,34.0186,34.0276,34.0007,34.0097,37874.0
2018-05-24 14:00:00,37.96,37.96,37.93,37.94,42374.0,34.0186,34.0186,33.9917,34.0007,42374.0
2018-05-24 14:05:00,37.94,37.96,37.93,37.95,18538.0,34.0007,34.0186,33.9917,34.0097,18538.0
2018-05-24 14:10:00,37.96,37.97,37.93,37.94,39084.0,34.0186,34.0276,33.9917,34.0007,39084.0
2018-05-24 14:15:00,37.94,37.97,37.92,37.95,39911.0,34.0007,34.0276,33.9828,34.0097,39911.0
2018-05-24 14:20:00,37.95,38.0,37.95,37.99,28979.0,34.0097,34.0545,34.0097,34.0455,28979.0
2018-05-24 14:25:00,38.0,38.01,37.99,38.0,36817.0,34.0545,34.0634,34.0455,34.0545,36817.0
2018-05-24 14:30:00,37.99,38.02,37.97,37.97,47462.0,34.0455,34.0724,34.0276,34.0276,47462.0
2018-05-24 14:35:00,37.97,38.01,37.97,38.0,38810.0,34.0276,34.0634,34.0276,34.0545,38810.0
2018-05-24 14:40:00,38.0,38.0,37.96,37.96,26246.0,34.0545,34.0545,34.0186,34.0186,26246.0
2018-05-24 14:45:00,37.96,37.98,37.96,37.97,33337.0,34.0186,34.0365,34.0186,34.0276,33337.0
2018-05-24 14:50:00,37.96,37.97,37.93,37.96,46364.0,34.0186,34.0276,33.9917,34.0186,46364.0
2018-05-24 14:55:00,37.95,37.96,37.92,37.94,31614.0,34.0097,34.0186,33.9828,34.0007,31614.0
2018-05-24 15:00:00,37.93,37.94,37.89,37.91,44250.0,33.9917,34.0007,33.9559,33.9738,44250.0
2018-05-24 15:05:00,37.91,37.97,37.9,37.97,37348.0,33.9738,34.0276,33.9648,34.0276,37348.0
2018-05-24 15:10:00,37.97,37.97,37.93,37.95,57180.0,34.0276,34.0276,33.9917,34.0097,57180.0
2018-05-24 15:15:00,37.95,37.95,37.93,37.94,99696.0,34.0097,34.0097,33.9917,34.0007,99696.0
2018-05-24 15:20:00,37.94,37.94,37.9,37.91,65402.0,34.0007,34.0007,33.9648,33.9738,65402.0
2018-05-24 15:25:00,37.91,37.92,37.88,37.89,106034.0,33.9738,33.9828,33.9469,33.9559,106034.0
2018-05-24 15:30:00,37.89,37.9,37.87,37.89,141647.0,33.9559,33.9648,33.938,33.9559,141647.0
2018-05-24 15:35:00,37.89,37.9,37.83,37.84,96420.0,33.9559,33.9648,33.9021,33.9111,96420.0
2018-05-24 15:40:00,37.84,37.88,37.82,37.88,96960.0,33.9111,33.9469,33.8932,33.9469,96960.0
2018-05-24 15:45:00,37.87,37.87,37.83,37.85,123522.0,33.938,33.938,33.9021,33.92,123522.0
2018-05-24 15:50:00,37.84,37.84,37.78,37.8,170656.0,33.9111,33.9111,33.8573,33.8752,170656.0
2018-05-24 15:55:00,37.8,37.83,37.75,37.8,608973.0,33.8752,33.9021,33.8304,33.8752,608973.0
2018-05-25 09:30:00,37.84,38.1,37.8,38.04,210113.0,33.9111,34.1441,33.8752,34.0903,210113.0
2018-05-25 09:35:00,38.04,38.22,38.04,38.14,142261.0,34.0903,34.2516,34.0903,34.1799,142261.0
2018-05-25 09:40:00,38.15,38.17,38.06,38.06,83218.0,34.1889,34.2068,34.1082,34.1082,83218.0
2018-05-25 09:45:00,38.07,38.22,38.07,38.18,104407.0,34.1172,34.2516,34.1172,34.2158,104407.0
2018-05-25 09:50:00,38.18,38.18,38.11,38.16,78909.0,34.2158,34.2158,34.153,34.1979,78909.0
2018-05-25 09:55:00,38.16,38.2,38.04,38.05,132075.0,34.1979,34.2337,34.0903,34.0993,132075.0
2018-05-25 10:00:00,38.05,38.12,37.98,38.01,130107.0,34.0993,34.162,34.0365,34.0634,130107.0
2018-05-25 10:05:00,38.01,38.09,37.99,38.03,86988.0,34.0634,34.1351,34.0455,34.0813,86988.0
2018-05-25 10:10:00,38.02,38.13,38.02,38.13,82396.0,34.0724,34.171,34.0724,34.171,82396.0
2018-05-25 10:15:00,38.13,38.2,38.13,38.15,88111.0,34.171,34.2337,34.171,34.1889,88111.0
2018-05-25 10:20:00,38.15,38.23,38.13,38.22,65541.0,34.1889,34.2606,34.171,34.2516,65541.0
2018-05-25 10:25:00,38.22,38.26,38.18,38.23,68957.0,34.2516,34.2875,34.2158,34.2606,68957.0
2018-05-25 10:30:00,38.24,38.29,38.17,38.19,103711.0,34.2695,34.3144,34.2068,34.2247,103711.0
2018-05-25 10:35:00,38.2,38.22,38.17,38.2,177304.0,34.2337,34.2516,34.2068,34.2337,177304.0
2018-05-25 10:40:00,38.19,38.23,38.1,38.17,127149.0,34.2247,34.2606,34.1441,34.2068,127149.0
2018-05-25 10:45:00,38.16,38.17,38.08,38.15,109374.0,34.1979,34.2068,34.1262,34.1889,109374.0
2018-05-25 10:50:00,38.16,38.18,38.08,38.12,72665.0,34.1979,34.2158,34.1262,34.162,72665.0
2018-05-25 10:55:00,38.12,38.16,38.08,38.14,72769.0,34.162,34.1979,34.1262,34.1799,72769.0
2018-05-25 11:00:00,38.14,38.18,38.09,38.09,64288.0,34.1799,34.2158,34.1351,34.1351,64288.0
2018-05-25 11:05:00,38.09,38.12,38.06,38.08,74093.0,34.1351,34.162,34.1082,34.1262,74093.0
2018-05-25 11:10:00,38.07,38.08,38.03,38.06,61825.0,34.1172,34.1262,34.0813,34.1082,61825.0
2018-05-25 11:15:00,38.06,38.09,38.05,38.09,37809.0,34.1082,34.1351,34.0993,34.1351,37809.0
2018-05-25 11:20:00,38.08,38.09,38.03,38.07,57070.0,34.1262,34.1351,34.0813,34.1172,57070.0
2018-05-25 11:25:00,38.07,38.08,38.03,38.03,52837.0,34.1172,34.1262,34.0813,34.0813,52837.0
2018-05-25 11:30:00,38.03,38.08,38.01,38.02,60512.0,34.0813,34.1262,34.0634,34.0724,60512.0
2018-05-25 11:35:00,38.02,38.06,38.01,38.05,56825.0,34.0724,34.1082,34.0634,34.0993,56825.0
2018-05-25 11:40:00,38.05,38.06,38.03,38.05,51388.0,34.0993,34.1082,34.0813,34.0993,51388.0
2018-05-25 11:45:00,38.04,38.06,38.04,38.05,61886.0,34.0903,34.1082,34.0903,34.0993,61886.0
2018-05-25 11:50:00,38.05,38.06,38.03,38.05,71939.0,34.0993,34.1082,34.0813,34.0993,71939.0
2018-05-25 11:55:00,38.04,38.09,38.04,38.07,53654.0,34.0903,34.1351,34.0903,34.1172,53654.0
2018-05-25 12:00:00,38.07,38.07,38.04,38.04,67920.0,34.1172,34.1172,34.0903,34.0903,67920.0
2018-05-25 12:05:00,38.04,38.04,37.97,38.0,65945.0,34.0903,34.0903,34.0276,34.0545,65945.0
2018-05-25 12:10:00,37.99,38.0,37.92,37.98,58048.0,34.0455,34.0545,33.9828,34.0365,58048.0
2018-05-25 12:15:00,37.97,37.98,37.91,37.91,57139.0,34.0276,34.0365,33.9738,33.9738,57139.0
2018-05-25 12:20:00,37.91,37.94,37.88,37.94,171095.0,33.9738,34.0007,33.9469,34.0007,171095.0
2018-05-25 12:25:00,37.93,38.01,37.93,38.01,95606.0,33.9917,34.0634,33.9917,34.0634,95606.0
2018-05-25 12:30:00,38.01,38.07,38.0,38.01,91724.0,34.0634,34.1172,34.0545,34.0634,91724.0
2018-05-25 12:35:00,38.0,38.04,37.99,38.01,43924.0,34.0545,34.0903,34.0455,34.0634,43924.0
2018-05-25 12:40:00,38.02,38.05,37.98,37.99,181029.0,34.0724,34.0993,34.0365,34.0455,181029.0
2018-05-25 12:45:00,37.99,38.0,37.98,37.98,36738.0,34.0455,34.0545,34.0365,34.0365,36738.0
2018-05-25 12:50:00,37.98,37.99,37.94,37.96,69887.0,34.0365,34.0455,34.0007,34.0186,69887.0
2018-05-25 12:55:00,37.97,37.97,37.93,37.94,47058.0,34.0276,34.0276,33.9917,34.0007,47058.0
2018-05-25 13:00:00,37.94,38.02,37.93,38.0,57025.0,34.0007,34.0724,33.9917,34.0545,57025.0
2018-05-25 13:05:00,38.0,38.03,37.97,38.02,45117.0,34.0545,34.0813,34.0276,34.0724,45117.0
2018-05-25 13:10:00,38.02,38.07,38.0,38.0,45856.0,34.0724,34.1172,34.0545,34.0545,45856.0
2018-05-25 13:15:00,38.01,38.06,38.0,38.02,34602.0,34.0634,34.1082,34.0545,34.0724,34602.0
2018-05-25 13:20:00,38.03,38.04,38.02,38.04,26342.0,34.0813,34.0903,34.0724,34.0903,26342.0
2018-05-25 13:25:00,38.04,38.07,38.02,38.05,44151.0,34.0903,34.1172,34.0724,34.0993,44151.0
2018-05-25 13:30:00,38.05,38.06,37.98,37.98,36207.0,34.0993,34.1082,34.0365,34.0365,36207.0
2018-05-25 13:35:00,37.99,38.05,37.99,38.04,59198.0,34.0455,34.0993,34.0455,34.0903,59198.0
2018-05-25 13:40:00,38.04,38.06,38.02,38.02,34443.0,34.0903,34.1082,34.0724,34.0724,34443.0
2018-05-25 13:45:00,38.02,38.06,38.0,38.02,52742.0,34.0724,34.1082,34.0545,34.0724,52742.0
2018-05-25 13:50:00,38.02,38.04,37.98,37.98,33462.0,34.0724,34.0903,34.0365,34.0365,33462.0
2018-05-25 13:55:00,37.98,38.0,37.93,37.97,53353.0,34.0365,34.0545,33.9917,34.0276,53353.0
2018-05-25 14:00:00,37.97,37.97,37.94,37.95,36683.0,34.0276,34.0276,34.0007,34.0097,36683.0
2018-05-25 14:05:00,37.94,37.98,37.93,37.93,67404.0,34.0007,34.0365,33.9917,33.9917,67404.0
2018-05-25 14:10:00,37.94,37.97,37.93,37.96,80007.0,34.0007,34.0276,33.9917,34.0186,80007.0
2018-05-25 14:15:00,37.97,37.98,37.96,37.97,36822.0,34.0276,34.0365,34.0186,34.0276,36822.0
2018-05-25 14:20:00,37.97,37.99,37.95,37.98,84617.0,34.0276,34.0455,34.0097,34.0365,84617.0
2018-05-25 14:25:00,37.98,37.99,37.97,37.98,21354.0,34.0365,34.0455,34.0276,34.0365,21354.0
2018-05-25 14:30:00,37.98,38.0,37.97,37.98,49860.0,34.0365,34.0545,34.0276,34.0365,49860.0
2018-05-25 14:35:00,37.98,37.98,37.97,37.98,35062.0,34.0365,34.0365,34.0276,34.0365,35062.0
2018-05-25 14:40:00,37.97,37.99,37.95,37.98,101598.0,34.0276,34.0455,34.0097,34.0365,101598.0
2018-05-25 14:45:00,37.98,38.0,37.97,37.99,42532.0,34.0365,34.0545,34.0276,34.0455,42532.0
2018-05-25 14:50:00,38.0,38.01,37.97,37.98,55753.0,34.0545,34.0634,34.0276,34.0365,55753.0
2018-05-25 14:55:00,37.98,37.98,37.96,37.97,37568.0,34.0365,34.0365,34.0186,34.0276,37568.0
2018-05-25 15:00:00,37.96,38.0,37.96,38.0,59802.0,34.0186,34.0545,34.0186,34.0545,59802.0
2018-05-25 15:05:00,38.0,38.01,37.96,38.0,86329.0,34.0545,34.0634,34.0186,34.0545,86329.0
2018-05-25 15:10:00,37.99,38.01,37.99,38.01,57924.0,34.0455,34.0634,34.0455,34.0634,57924.0
2018-05-25 15:15:00,38.01,38.04,37.99,38.04,82075.0,34.0634,34.0903,34.0455,34.0903,82075.0
2018-05-25 15:20:00,38.04,38.05,38.01,38.01,59138.0,34.0903,34.0993,34.0634,34.0634,59138.0
2018-05-25 15:25:00,38.01,38.04,37.99,38.04,68719.0,34.0634,34.0903,34.0455,34.0903,68719.0
2018-05-25 15:30:00,38.04,38.04,38.0,38.01,70046.0,34.0903,34.0903,34.0545,34.0634,70046.0
2018-05-25 15:35:00,38.01,38.02,37.99,38.0,89594.0,34.0634,34.0724,34.0455,34.0545,89594.0
2018-05-25 15:40:00,38.0,38.0,37.95,37.95,92350.0,34.0545,34.0545,34.0097,34.0097,92350.0
2018-05-25 15:45:00,37.95,37.99,37.95,37.98,178469.0,34.0097,34.0455,34.0097,34.0365,178469.0
2018-05-25 15:50:00,37.99,37.99,37.95,37.98,187148.0,34.0455,34.0455,34.0097,34.0365,187148.0
2018-05-25 15:55:00,37.98,37.99,37.91,37.93,621167.0,34.0365,34.0455,33.9738,33.9917,621167.0
2018-05-29 09:30:00,37.73,37.85,37.62,37.67,177591.0,33.8125,33.92,33.7139,33.7587,177591.0
2018-05-29 09:35:00,37.67,37.72,37.6,37.67,94060.0,33.7587,33.8035,33.696,33.7587,94060.0
2018-05-29 09:40:00,37.68,37.83,37.66,37.8,106233.0,33.7677,33.9021,33.7498,33.8752,106233.0
2018-05-29 09:45:00,37.82,37.87,37.75,37.75,79421.0,33.8932,33.938,33.8304,33.8304,79421.0
2018-05-29 09:50:00,37.76,37.79,37.7,37.77,94891.0,33.8394,33.8663,33.7856,33.8483,94891.0
2018-05-29 09:55:00,37.77,37.88,37.74,37.86,78652.0,33.8483,33.9469,33.8215,33.929,78652.0
2018-05-29 10:00:00,37.85,37.85,37.8,37.84,44842.0,33.92,33.92,33.8752,33.9111,44842.0
2018-05-29 10:05:00,37.84,37.86,37.8,37.81,64494.0,33.9111,33.929,33.8752,33.8842,64494.0
2018-05-29 10:10:00,37.82,37.83,37.77,37.79,61366.0,33.8932,33.9021,33.8483,33.8663,61366.0
2018-05-29 10:15:00,37.79,37.81,37.76,37.77,63995.0,33.8663,33.8842,33.8394,33.8483,63995.0
2018-05-29 10:20:00,37.77,37.77,37.7,37.72,104399.0,33.8483,33.8483,33.7856,33.8035,104399.0
2018-05-29 10:25:00,37.71,37.74,37.62,37.68,145592.0,33.7946,33.8215,33.7139,33.7677,145592.0
2018-05-29 10:30:00,37.68,37.68,37.57,37.61,97445.0,33.7677,33.7677,33.6691,33.705,97445.0
2018-05-29 10:35:00,37.61,37.65,37.57,37.63,151832.0,33.705,33.7408,33.6691,33.7229,151832.0
2018-05-29 10:40:00,37.62,37.65,37.58,37.59,80853.0,33.7139,33.7408,33.6781,33.687,80853.0
2018-05-29 10:45:00,37.59,37.64,37.56,37.63,91890.0,33.687,33.7318,33.6601,33.7229,91890.0
2018-05-29 10:50:00,37.63,37.67,37.61,37.65,59021.0,33.7229,33.7587,33.705,33.7408,59021.0
2018-05-29 10:55:00,37.65,37.66,37.58,37.58,66457.0,33.7408,33.7498,33.6781,33.6781,66457.0
2018-05-29 11:00:00,37.58,37.59,37.5,37.51,55124.0,33.6781,33.687,33.6064,33.6153,55124.0
2018-05-29 11:05:00,37.51,37.57,37.5,37.53,75127.0,33.6153,33.6691,33.6064,33.6333,75127.0
2018-05-29 11:10:00,37.54,37.6,37.53,37.56,65161.0,33.6422,33.696,33.6333,33.6601,65161.0
2018-05-29 11:15:00,37.56,37.56,37.51,37.54,64292.0,33.6601,33.6601,33.6153,33.6422,64292.0
2018-05-29 11:20:00,37.55,37.61,37.54,37.61,66376.0,33.6512,33.705,33.6422,33.705,66376.0
2018-05-29 11:25:00,37.6,37.63,37.56,37.57,51589.0,33.696,33.7229,33.6601,33.6691,51589.0
2018-05-29 11:30:00,37.58,37.62,37.53,37.62,120949.0,33.6781,33.7139,33.6333,33.7139,120949.0
2018-05-29 11:35:00,37.61,37.62,37.57,37.58,77579.0,33.705,33.7139,33.6691,33.6781,77579.0
2018-05-29 11:40:00,37.57,37.58,37.48,37.48,91160.0,33.6691,33.6781,33.5885,33.5885,91160.0
2018-05-29 11:45:00,37.48,37.5,37.44,37.49,57571.0,33.5885,33.6064,33.5526,33.5974,57571.0
2018-05-29 11:50:00,37.48,37.6,37.48,37.56,118114.0,33.5885,33.696,33.5885,33.6601,118114.0
2018-05-29 11:55:00,37.55,37.59,37.54,37.58,64602.0,33.6512,33.687,33.6422,33.6781,64602.0
2018-05-29 12:00:00,37.58,37.58,37.48,37.52,87664.0,33.6781,33.6781,33.5885,33.6243,87664.0
2018-05-29 12:05:00,37.52,37.53,37.44,37.45,53958.0,33.6243,33.6333,33.5526,33.5616,53958.0
2018-05-29 12:10:00,37.45,37.49,37.42,37.45,73785.0,33.5616,33.5974,33.5347,33.5616,73785.0
2018-05-29 12:15:00,37.45,37.51,37.44,37.51,57903.0,33.5616,33.6153,33.5526,33.6153,57903.0
2018-05-29 12:20:00,37.5,37.54,37.48,37.53,48002.0,33.6064,33.6422,33.5885,33.6333,48002.0
2018-05-29 12:25:00,37.53,37.57,37.47,37.51,87441.0,33.6333,33.6691,33.5795,33.6153,87441.0
2018-05-29 12:30:00,37.51,37.57,37.5,37.57,61976.0,33.6153,33.6691,33.6064,33.6691,61976.0
2018-05-29 12:35:00,37.57,37.6,37.55,37.56,58032.0,33.6691,33.696,33.6512,33.6601,58032.0
2018-05-29 12:40:00,37.56,37.61,37.54,37.56,63841.0,33.6601,33.705,33.6422,33.6601,63841.0
2018-05-29 12:45:00,37.56,37.58,37.51,37.56,52160.0,33.6601,33.6781,33.6153,33.6601,52160.0
2018-05-29 12:50:00,37.57,37.6,37.55,37.59,45475.0,33.6691,33.696,33.6512,33.687,45475.0
2018-05-29 12:55:00,37.59,37.6,37.56,37.59,40719.0,33.687,33.696,33.6601,33.687,40719.0
2018-05-29 13:00:00,37.58,37.59,37.49,37.49,56224.0,33.6781,33.687,33.5974,33.5974,56224.0
2018-05-29 13:05:00,37.5,37.51,37.47,37.5,62519.0,33.6064,33.6153,33.5795,33.6064,62519.0
2018-05-29 13:10:00,37.51,37.56,37.5,37.54,71456.0,33.6153,33.6601,33.6064,33.6422,71456.0
2018-05-29 13:15:00,37.54,37.54,37.46,37.51,45449.0,33.6422,33.6422,33.5705,33.6153,45449.0
2018-05-29 13:20:00,37.51,37.53,37.5,37.51,40015.0,33.6153,33.6333,33.6064,33.6153,40015.0
2018-05-29 13:25:00,37.5,37.51,37.47,37.47,81963.0,33.6064,33.6153,33.5795,33.5795,81963.0
2018-05-29 13:30:00,37.48,37.48,37.42,37.43,32987.0,33.5885,33.5885,33.5347,33.5436,32987.0
2018-05-29 13:35:00,37.44,37.47,37.43,37.45,52309.0,33.5526,33.5795,33.5436,33.5616,52309.0
2018-05-29 13:40:00,37.45,37.49,37.45,37.45,72401.0,33.5616,33.5974,33.5616,33.5616,72401.0
2018-05-29 13:45:00,37.45,37.52,37.44,37.51,44625.0,33.5616,33.6243,33.5526,33.6153,44625.0
2018-05-29 13:50:00,37.51,37.55,37.51,37.54,35158.0,33.6153,33.6512,33.6153,33.6422,35158.0
2018-05-29 13:55:00,37.54,37.54,37.49,37.5,30287.0,33.6422,33.6422,33.5974,33.6064,30287.0
2018-05-29 14:00:00,37.49,37.51,37.44,37.47,60046.0,33.5974,33.6153,33.5526,33.5795,60046.0
2018-05-29 14:05:00,37.47,37.5,37.46,37.48,57886.0,33.5795,33.6064,33.5705,33.5885,57886.0
2018-05-29 14:10:00,37.48,37.53,37.47,37.51,52184.0,33.5885,33.6333,33.5795,33.6153,52184.0
2018-05-29 14:15:00,37.51,37.51,37.46,37.51,39755.0,33.6153,33.6153,33.5705,33.6153,39755.0
2018-05-29 14:20:00,37.5,37.51,37.46,37.5,44558.0,33.6064,33.6153,33.5705,33.6064,44558.0
2018-05-29 14:25:00,37.5,37.56,37.49,37.56,48995.0,33.6064,33.6601,33.5974,33.6601,48995.0
2018-05-29 14:30:00,37.55,37.62,37.54,37.59,106051.0,33.6512,33.7139,33.6422,33.687,106051.0
2018-05-29 14:35:00,37.59,37.6,37.48,37.5,47671.0,33.687,33.696,33.5885,33.6064,47671.0
2018-05-29 14:40:00,37.49,37.52,37.4,37.41,106060.0,33.5974,33.6243,33.5168,33.5257,106060.0
2018-05-29 14:45:00,37.4,37.44,37.37,37.42,84595.0,33.5168,33.5526,33.4899,33.5347,84595.0
2018-05-29 14:50:00,37.42,37.44,37.36,37.37,76607.0,33.5347,33.5526,33.4809,33.4899,76607.0
2018-05-29 14:55:00,37.37,37.44,37.37,37.41,64463.0,33.4899,33.5526,33.4899,33.5257,64463.0
2018-05-29 15:00:00,37.41,37.46,37.39,37.44,89685.0,33.5257,33.5705,33.5078,33.5526,89685.0
2018-05-29 15:05:00,37.45,37.47,37.43,37.45,79289.0,33.5616,33.5795,33.5436,33.5616,79289.0
2018-05-29 15:10:00,37.45,37.47,37.41,37.44,95055.0,33.5616,33.5795,33.5257,33.5526,95055.0
2018-05-29 15:15:00,37.44,37.46,37.41,37.44,95547.0,33.5526,33.5705,33.5257,33.5526,95547.0
2018-05-29 15:20:00,37.44,37.47,37.42,37.45,60942.0,33.5526,33.5795,33.5347,33.5616,60942.0
2018-05-29 15:25:00,37.45,37.47,37.42,37.47,78395.0,33.5616,33.5795,33.5347,33.5795,78395.0
2018-05-29 15:30:00,37.47,37.52,37.45,37.52,103611.0,33.5795,33.6243,33.5616,33.6243,103611.0
2018-05-29 15:35:00,37.52,37.57,37.51,37.55,89003.0,33.6243,33.6691,33.6153,33.6512,89003.0
2018-05-29 15:40:00,37.55,37.6,37.54,37.6,135832.0,33.6512,33.696,33.6422,33.696,135832.0
2018-05-29 15:45:00,37.6,37.63,37.57,37.58,134399.0,33.696,33.7229,33.6691,33.6781,134399.0
2018-05-29 15:50:00,37.59,37.6,37.54,37.57,202063.0,33.687,33.696,33.6422,33.6691,202063.0
2018-05-29 15:55:00,37.57,37.59,37.5,37.54,514289.0,33.6691,33.687,33.6064,33.6422,514289.0
2018-05-30 09:30:00,37.73,37.78,37.53,37.67,197389.0,33.8125,33.8573,33.6333,33.7587,197389.0
2018-05-30 09:35:00,37.67,37.78,37.67,37.77,93075.0,33.7587,33.8573,33.7587,33.8483,93075.0
2018-05-30 09:40:00,37.77,37.8,37.67,37.76,81763.0,33.8483,33.8752,33.7587,33.8394,81763.0
2018-05-30 09:45:00,37.77,37.86,37.76,37.78,80560.0,33.8483,33.929,33.8394,33.8573,80560.0
2018-05-30 09:50:00,37.79,37.83,37.74,37.77,59665.0,33.8663,33.9021,33.8215,33.8483,59665.0
2018-05-30 09:55:00,37.77,37.82,37.74,37.82,70829.0,33.8483,33.8932,33.8215,33.8932,70829.0
2018-05-30 10:00:00,37.82,37.89,37.8,37.89,64589.0,33.8932,33.9559,33.8752,33.9559,64589.0
2018-05-30 10:05:00,37.89,37.9,37.8,37.8,134430.0,33.9559,33.9648,33.8752,33.8752,134430.0
2018-05-30 10:10:00,37.8,37.85,37.8,37.85,58363.0,33.8752,33.92,33.8752,33.92,58363.0
2018-05-30 10:15:00,37.85,37.86,37.8,37.8,105022.0,33.92,33.929,33.8752,33.8752,105022.0
2018-05-30 10:20:00,37.8,37.83,37.8,37.81,44598.0,33.8752,33.9021,33.8752,33.8842,44598.0
2018-05-30 10:25:00,37.8,37.86,37.8,37.83,76047.0,33.8752,33.929,33.8752,33.9021,76047.0
2018-05-30 10:30:00,37.83,37.88,37.83,37.88,101300.0,33.9021,33.9469,33.9021,33.9469,101300.0
2018-05-30 10:35:00,37.89,37.99,37.89,37.98,104074.0,33.9559,34.0455,33.9559,34.0365,104074.0
2018-05-30 10:40:00,37.97,38.03,37.95,38.02,105966.0,34.0276,34.0813,34.0097,34.0724,105966.0
2018-05-30 10:45:00,38.03,38.04,37.94,37.95,60799.0,34.0813,34.0903,34.0007,34.0097,60799.0
2018-05-30 10:50:00,37.94,37.96,37.92,37.95,54138.0,34.0007,34.0186,33.9828,34.0097,54138.0
2018-05-30 10:55:00,37.95,38.01,37.94,37.95,212876.0,34.0097,34.0634,34.0007,34.0097,212876.0
2018-05-30 11:00:00,37.96,37.97,37.92,37.93,34208.0,34.0186,34.0276,33.9828,33.9917,34208.0
2018-05-30 11:05:00,37.92,37.95,37.91,37.92,47963.0,33.9828,34.0097,33.9738,33.9828,47963.0
2018-05-30 11:10:00,37.92,38.02,37.91,38.01,70193.0,33.9828,34.0724,33.9738,34.0634,70193.0
2018-05-30 11:15:00,38.01,38.07,37.99,38.07,51520.0,34.0634,34.1172,34.0455,34.1172,51520.0
2018-05-30 11:20:00,38.07,38.09,37.99,38.0,75767.0,34.1172,34.1351,34.0455,34.0545,75767.0
2018-05-30 11:25:00,38.0,38.1,38.0,38.08,60086.0,34.0545,34.1441,34.0545,34.1262,60086.0
2018-05-30 11:30:00,38.09,38.11,38.07,38.08,45531.0,34.1351,34.153,34.1172,34.1262,45531.0
2018-05-30 11:35:00,38.08,38.12,38.08,38.11,68316.0,34.1262,34.162,34.1262,34.153,68316.0
2018-05-30 11:40:00,38.1,38.1,37.97,37.99,72072.0,34.1441,34.1441,34.0276,34.0455,72072.0
2018-05-30 11:45:00,37.98,38.0,37.96,37.97,37703.0,34.0365,34.0545,34.0186,34.0276,37703.0
2018-05-30 11:50:00,37.97,38.0,37.96,37.98,69225.0,34.0276,34.0545,34.0186,34.0365,69225.0
2018-05-30 11:55:00,37.98,38.03,37.97,38.01,68040.0,34.0365,34.0813,34.0276,34.0634,68040.0
2018-05-30 12:00:00,38.01,38.07,38.01,38.02,50549.0,34.0634,34.1172,34.0634,34.0724,50549.0
2018-05-30 12:05:00,38.02,38.02,37.97,38.0,42779.0,34.0724,34.0724,34.0276,34.0545,42779.0
2018-05-30 12:10:00,38.0,38.01,37.98,38.0,23532.0,34.0545,34.0634,34.0365,34.0545,23532.0
2018-05-30 12:15:00,38.0,38.0,37.97,37.99,22064.0,34.0545,34.0545,34.0276,34.0455,22064.0
2018-05-30 12:20:00,37.99,38.02,37.98,38.02,50069.0,34.0455,34.0724,34.0365,34.0724,50069.0
2018-05-30 12:25:00,38.02,38.05,38.0,38.02,40554.0,34.0724,34.0993,34.0545,34.0724,40554.0
2018-05-30 12:30:00,38.01,38.02,37.99,38.0,43289.0,34.0634,34.0724,34.0455,34.0545,43289.0
2018-05-30 12:35:00,37.99,38.0,37.91,37.95,55145.0,34.0455,34.0545,33.9738,34.0097,55145.0
2018-05-30 12:40:00,37.95,37.96,37.92,37.94,33119.0,34.0097,34.0186,33.9828,34.0007,33119.0
2018-05-30 12:45:00,37.94,37.94,37.9,37.9,43124.0,34.0007,34.0007,33.9648,33.9648,43124.0
2018-05-30 12:50:00,37.9,37.92,37.85,37.87,79075.0,33.9648,33.9828,33.92,33.938,79075.0
2018-05-30 12:55:00,37.88,37.92,37.86,37.86,53809.0,33.9469,33.9828,33.929,33.929,53809.0
2018-05-30 13:00:00,37.86,37.9,37.86,37.89,40466.0,33.929,33.9648,33.929,33.9559,40466.0
2018-05-30 13:05:00,37.88,37.91,37.86,37.89,57958.0,33.9469,33.9738,33.929,33.9559,57958.0
2018-05-30 13:10:00,37.9,37.91,37.86,37.91,34785.0,33.9648,33.9738,33.929,33.9738,34785.0
2018-05-30 13:15:00,37.91,37.94,37.89,37.89,46318.0,33.9738,34.0007,33.9559,33.9559,46318.0
2018-05-30 13:20:00,37.89,37.9,37.88,37.89,46034.0,33.9559,33.9648,33.9469,33.9559,46034.0
2018-05-30 13:25:00,37.89,37.92,37.88,37.88,42530.0,33.9559,33.9828,33.9469,33.9469,42530.0
2018-05-30 13:30:00,37.89,37.89,37.8,37.83,140948.0,33.9559,33.9559,33.8752,33.9021,140948.0
2018-05-30 13:35:00,37.83,37.86,37.79,37.84,35461.0,33.9021,33.929,33.8663,33.9111,35461.0
2018-05-30 13:40:00,37.85,37.87,37.84,37.87,23406.0,33.92,33.938,33.9111,33.938,23406.0
2018-05-30 13:45:00,37.86,37.88,37.84,37.84,41306.0,33.929,33.9469,33.9111,33.9111,41306.0
2018-05-30 13:50:00,37.84,37.86,37.81,37.81,41550.0,33.9111,33.929,33.8842,33.8842,41550.0
2018-05-30 13:55:00,37.82,37.85,37.79,37.79,36142.0,33.8932,33.92,33.8663,33.8663,36142.0
2018-05-30 14:00:00,37.8,37.83,37.79,37.83,47873.0,33.8752,33.9021,33.8663,33.9021,47873.0
2018-05-30 14:05:00,37.83,37.89,37.82,37.87,53889.0,33.9021,33.9559,33.8932,33.938,53889.0
2018-05-30 14:10:00,37.87,37.88,37.86,37.87,39314.0,33.938,33.9469,33.929,33.938,39314.0
2018-05-30 14:15:00,37.87,37.87,37.8,37.82,50406.0,33.938,33.938,33.8752,33.8932,50406.0
2018-05-30 14:20:00,37.82,37.86,37.82,37.84,43724.0,33.8932,33.929,33.8932,33.9111,43724.0
2018-05-30 14:25:00,37.84,37.86,37.83,37.86,38323.0,33.9111,33.929,33.9021,33.929,38323.0
2018-05-30 14:30:00,37.86,37.9,37.84,37.9,58653.0,33.929,33.9648,33.9111,33.9648,58653.0
2018-05-30 14:35:00,37.89,37.92,37.89,37.91,51803.0,33.9559,33.9828,33.9559,33.9738,51803.0
2018-05-30 14:40:00,37.91,37.92,37.89,37.91,48417.0,33.9738,33.9828,33.9559,33.9738,48417.0
2018-05-30 14:45:00,37.91,37.92,37.89,37.91,53273.0,33.9738,33.9828,33.9559,33.9738,53273.0
2018-05-30 14:50:00,37.91,37.95,37.9,37.92,54817.0,33.9738,34.0097,33.9648,33.9828,54817.0
2018-05-30 14:55:00,37.91,37.92,37.88,37.9,42313.0,33.9738,33.9828,33.9469,33.9648,42313.0
2018-05-30 15:00:00,37.9,37.94,37.89,37.94,60739.0,33.9648,34.0007,33.9559,34.0007,60739.0
2018-05-30 15:05:00,37.94,37.94,37.89,37.9,72604.0,34.0007,34.0007,33.9559,33.9648,72604.0
2018-05-30 15:10:00,37.9,37.92,37.9,37.91,56704.0,33.9648,33.9828,33.9648,33.9738,56704.0
2018-05-30 15:15:00,37.9,37.93,37.9,37.93,47399.0,33.9648,33.9917,33.9648,33.9917,47399.0
2018-05-30 15:20:00,37.93,37.95,37.9,37.91,61255.0,33.9917,34.0097,33.9648,33.9738,61255.0
2018-05-30 15:25:00,37.9,37.94,37.9,37.93,79406.0,33.9648,34.0007,33.9648,33.9917,79406.0
2018-05-30 15:30:00,37.92,37.94,37.91,37.94,64491.0,33.9828,34.0007,33.9738,34.0007,64491.0
2018-05-30 15:35:00,37.94,37.95,37.92,37.93,130025.0,34.0007,34.0097,33.9828,33.9917,130025.0
2018-05-30 15:40:00,37.93,37.93,37.89,37.89,131425.0,33.9917,33.9917,33.9559,33.9559,131425.0
2018-05-30 15:45:00,37.9,37.9,37.85,37.88,160788.0,33.9648,33.9648,33.92,33.9469,160788.0
2018-05-30 15:50:00,37.87,37.88,37.81,37.87,394544.0,33.938,33.9469,33.8842,33.938,394544.0
2018-05-30 15:55:00,37.86,37.88,37.83,37.85,673622.0,33.929,33.9469,33.9021,33.92,673622.0
2018-05-31 09:30:00,37.78,37.81,37.35,37.46,373173.0,33.8573,33.8842,33.472,33.5705,373173.0
2018-05-31 09:35:00,37.48,37.62,37.42,37.57,131969.0,33.5885,33.7139,33.5347,33.6691,131969.0
2018-05-31 09:40:00,37.57,37.59,37.5,37.55,114938.0,33.6691,33.687,33.6064,33.6512,114938.0
2018-05-31 09:45:00,37.56,37.58,37.51,37.54,142560.0,33.6601,33.6781,33.6153,33.6422,142560.0
2018-05-31 09:50:00,37.54,37.56,37.5,37.55,113243.0,33.6422,33.6601,33.6064,33.6512,113243.0
2018-05-31 09:55:00,37.55,37.56,37.48,37.55,75659.0,33.6512,33.6601,33.5885,33.6512,75659.0
2018-05-31 10:00:00,37.55,37.57,37.51,37.55,108183.0,33.6512,33.6691,33.6153,33.6512,108183.0
2018-05-31 10:05:00,37.55,37.63,37.52,37.63,53468.0,33.6512,33.7229,33.6243,33.7229,53468.0
2018-05-31 10:10:00,37.62,37.67,37.62,37.66,122490.0,33.7139,33.7587,33.7139,33.7498,122490.0
2018-05-31 10:15:00,37.66,37.67,37.6,37.61,57789.0,33.7498,33.7587,33.696,33.705,57789.0
2018-05-31 10:20:00,37.61,37.61,37.53,37.54,47341.0,33.705,33.705,33.6333,33.6422,47341.0
2018-05-31 10:25:00,37.53,37.57,37.51,37.52,75942.0,33.6333,33.6691,33.6153,33.6243,75942.0
2018-05-31 10:30:00,37.52,37.58,37.51,37.55,46110.0,33.6243,33.6781,33.6153,33.6512,46110.0
2018-05-31 10:35:00,37.55,37.56,37.48,37.5,48255.0,33.6512,33.6601,33.5885,33.6064,48255.0
2018-05-31 10:40:00,37.5,37.51,37.46,37.5,41541.0,33.6064,33.6153,33.5705,33.6064,41541.0
2018-05-31 10:45:00,37.49,37.51,37.42,37.42,56134.0,33.5974,33.6153,33.5347,33.5347,56134.0
2018-05-31 10:50:00,37.43,37.45,37.4,37.45,32642.0,33.5436,33.5616,33.5168,33.5616,32642.0
2018-05-31 10:55:00,37.45,37.47,37.43,37.45,192493.0,33.5616,33.5795,33.5436,33.5616,192493.0
2018-05-31 11:00:00,37.44,37.45,37.4,37.42,86783.0,33.5526,33.5616,33.5168,33.5347,86783.0
2018-05-31 11:05:00,37.42,37.44,37.36,37.4,71347.0,33.5347,33.5526,33.4809,33.5168,71347.0
2018-05-31 11:10:00,37.4,37.43,37.34,37.34,50610.0,33.5168,33.5436,33.463,33.463,50610.0
2018-05-31 11:15:00,37.35,37.36,37.22,37.23,87859.0,33.472,33.4809,33.3555,33.3644,87859.0
2018-05-31 11:20:00,37.23,37.32,37.18,37.29,361273.0,33.3644,33.4451,33.3196,33.4182,361273.0
2018-05-31 11:25:00,37.3,37.43,37.3,37.42,56794.0,33.4271,33.5436,33.4271,33.5347,56794.0
2018-05-31 11:30:00,37.42,37.46,37.41,37.44,37936.0,33.5347,33.5705,33.5257,33.5526,37936.0
2018-05-31 11:35:00,37.43,37.49,37.39,37.47,59075.0,33.5436,33.5974,33.5078,33.5795,59075.0
2018-05-31 11:40:00,37.47,37.55,37.47,37.53,277629.0,33.5795,33.6512,33.5795,33.6333,277629.0
2018-05-31 11:45:00,37.54,37.54,37.48,37.48,165852.0,33.6422,33.6422,33.5885,33.5885,165852.0
2018-05-31 11:50:00,37.49,37.57,37.48,37.52,108295.0,33.5974,33.6691,33.5885,33.6243,108295.0
2018-05-31 11:55:00,37.52,37.56,37.5,37.52,114873.0,33.6243,33.6601,33.6064,33.6243,114873.0
2018-05-31 12:00:00,37.52,37.53,37.47,37.51,261431.0,33.6243,33.6333,33.5795,33.6153,261431.0
2018-05-31 12:05:00,37.51,37.56,37.5,37.51,113490.0,33.6153,33.6601,33.6064,33.6153,113490.0
2018-05-31 12:10:00,37.51,37.57,37.5,37.55,34923.0,33.6153,33.6691,33.6064,33.6512,34923.0
2018-05-31 12:15:00,37.55,37.55,37.5,37.54,126055.0,33.6512,33.6512,33.6064,33.6422,126055.0
2018-05-31 12:20:00,37.54,37.64,37.51,37.63,197681.0,33.6422,33.7318,33.6153,33.7229,197681.0
2018-05-31 12:25:00,37.62,37.62,37.56,37.58,64384.0,33.7139,33.7139,33.6601,33.6781,64384.0
2018-05-31 12:30:00,37.58,37.59,37.55,37.55,29978.0,33.6781,33.687,33.6512,33.6512,29978.0
2018-05-31 12:35:00,37.56,37.57,37.55,37.57,32701.0,33.6601,33.6691,33.6512,33.6691,32701.0
2018-05-31 12:40:00,37.56,37.62,37.54,37.61,75220.0,33.6601,33.7139,33.6422,33.705,75220.0
2018-05-31 12:45:00,37.61,37.62,37.59,37.61,138568.0,33.705,33.7139,33.687,33.705,138568.0
2018-05-31 12:50:00,37.6,37.62,37.59,37.59,46694.0,33.696,33.7139,33.687,33.687,46694.0
2018-05-31 12:55:00,37.6,37.67,37.6,37.66,35703.0,33.696,33.7587,33.696,33.7498,35703.0
2018-05-31 13:00:00,37.67,37.68,37.6,37.63,52577.0,33.7587,33.7677,33.696,33.7229,52577.0
2018-05-31 13:05:00,37.64,37.67,37.63,37.66,30190.0,33.7318,33.7587,33.7229,33.7498,30190.0
2018-05-31 13:10:00,37.66,37.69,37.63,37.63,45636.0,33.7498,33.7767,33.7229,33.7229,45636.0
2018-05-31 13:15:00,37.64,37.69,37.64,37.66,30188.0,33.7318,33.7767,33.7318,33.7498,30188.0
2018-05-31 13:20:00,37.66,37.69,37.65,37.65,35466.0,33.7498,33.7767,33.7408,33.7408,35466.0
2018-05-31 13:25:00,37.65,37.69,37.64,37.67,25356.0,33.7408,33.7767,33.7318,33.7587,25356.0
2018-05-31 13:30:00,37.67,37.7,37.61,37.61,90343.0,33.7587,33.7856,33.705,33.705,90343.0
2018-05-31 13:35:00,37.61,37.65,37.59,37.64,46325.0,33.705,33.7408,33.687,33.7318,46325.0
2018-05-31 13:40:00,37.64,37.67,37.63,37.65,52503.0,33.7318,33.7587,33.7229,33.7408,52503.0
2018-05-31 13:45:00,37.65,37.66,37.62,37.63,39113.0,33.7408,33.7498,33.7139,33.7229,39113.0
2018-05-31 13:50:00,37.62,37.63,37.58,37.59,41772.0,33.7139,33.7229,33.6781,33.687,41772.0
2018-05-31 13:55:00,37.59,37.6,37.5,37.55,40500.0,33.687,33.696,33.6064,33.6512,40500.0
2018-05-31 14:00:00,37.54,37.54,37.46,37.51,45745.0,33.6422,33.6422,33.5705,33.6153,45745.0
2018-05-31 14:05:00,37.51,37.53,37.48,37.52,70463.0,33.6153,33.6333,33.5885,33.6243,70463.0
2018-05-31 14:10:00,37.52,37.55,37.5,37.55,56362.0,33.6243,33.6512,33.6064,33.6512,56362.0
2018-05-31 14:15:00,37.55,37.58,37.52,37.52,62510.0,33.6512,33.6781,33.6243,33.6243,62510.0
2018-05-31 14:20:00,37.52,37.55,37.51,37.51,63662.0,33.6243,33.6512,33.6153,33.6153,63662.0
2018-05-31 14:25:00,37.52,37.52,37.5,37.5,48402.0,33.6243,33.6243,33.6064,33.6064,48402.0
2018-05-31 14:30:00,37.5,37.53,37.5,37.52,42869.0,33.6064,33.6333,33.6064,33.6243,42869.0
2018-05-31 14:35:00,37.51,37.54,37.5,37.53,54410.0,33.6153,33.6422,33.6064,33.6333,54410.0
2018-05-31 14:40:00,37.52,37.53,37.51,37.53,25526.0,33.6243,33.6333,33.6153,33.6333,25526.0
2018-05-31 14:45:00,37.52,37.53,37.5,37.51,53118.0,33.6243,33.6333,33.6064,33.6153,53118.0
2018-05-31 14:50:00,37.51,37.54,37.5,37.52,59242.0,33.6153,33.6422,33.6064,33.6243,59242.0
2018-05-31 14:55:00,37.52,37.53,37.49,37.52,87626.0,33.6243,33.6333,33.5974,33.6243,87626.0
2018-05-31 15:00:00,37.52,37.57,37.52,37.57,66337.0,33.6243,33.6691,33.6243,33.6691,66337.0
2018-05-31 15:05:00,37.57,37.61,37.56,37.61,78989.0,33.6691,33.705,33.6601,33.705,78989.0
2018-05-31 15:10:00,37.61,37.69,37.59,37.69,87653.0,33.705,33.7767,33.687,33.7767,87653.0
2018-05-31 15:15:00,37.68,37.71,37.66,37.68,114061.0,33.7677,33.7946,33.7498,33.7677,114061.0
2018-05-31 15:20:00,37.68,37.72,37.64,37.67,161523.0,33.7677,33.8035,33.7318,33.7587,161523.0
2018-05-31 15:25:00,37.68,37.71,37.65,37.7,82889.0,33.7677,33.7946,33.7408,33.7856,82889.0
2018-05-31 15:30:00,37.7,37.72,37.67,37.7,135346.0,33.7856,33.8035,33.7587,33.7856,135346.0
2018-05-31 15:35:00,37.7,37.76,37.7,37.74,102822.0,33.7856,33.8394,33.7856,33.8215,102822.0
2018-05-31 15:40:00,37.75,37.76,37.71,37.72,160214.0,33.8304,33.8394,33.7946,33.8035,160214.0
2018-05-31 15:45:00,37.73,37.76,37.72,37.76,136846.0,33.8125,33.8394,33.8035,33.8394,136846.0
2018-05-31 15:50:00,37.75,37.78,37.72,37.75,274267.0,33.8304,33.8573,33.8035,33.8304,274267.0
2018-05-31 15:55:00,37.74,37.76,37.71,37.72,503365.0,33.8215,33.8394,33.7946,33.8035,503365.0
2018-06-01 09:30:00,38.06,38.09,37.91,38.05,137905.0,34.1082,34.1351,33.9738,34.0993,137905.0
2018-06-01 09:35:00,38.06,38.18,38.05,38.17,111699.0,34.1082,34.2158,34.0993,34.2068,111699.0
2018-06-01 09:40:00,38.16,38.34,38.16,38.32,129320.0,34.1979,34.3592,34.1979,34.3412,129320.0
2018-06-01 09:45:00,38.32,38.33,38.19,38.26,82810.0,34.3412,34.3502,34.2247,34.2875,82810.0
2018-06-01 09:50:00,38.25,38.36,38.25,38.3,70840.0,34.2785,34.3771,34.2785,34.3233,70840.0
2018-06-01 09:55:00,38.3,38.37,38.3,38.36,49245.0,34.3233,34.386,34.3233,34.3771,49245.0
2018-06-01 10:00:00,38.36,38.5,38.35,38.48,95377.0,34.3771,34.5025,34.3681,34.4846,95377.0
2018-06-01 10:05:00,38.49,38.5,38.43,38.48,82331.0,34.4936,34.5025,34.4398,34.4846,82331.0
2018-06-01 10:10:00,38.48,38.57,38.48,38.56,111582.0,34.4846,34.5653,34.4846,34.5563,111582.0
2018-06-01 10:15:00,38.57,38.57,38.44,38.55,98479.0,34.5653,34.5653,34.4488,34.5474,98479.0
2018-06-01 10:20:00,38.55,38.7,38.55,38.7,149899.0,34.5474,34.6818,34.5474,34.6818,149899.0
2018-06-01 10:25:00,38.7,38.72,38.58,38.59,130429.0,34.6818,34.6997,34.5742,34.5832,130429.0
2018-06-01 10:30:00,38.59,38.65,38.58,38.63,110678.0,34.5832,34.637,34.5742,34.6191,110678.0
2018-06-01 10:35:00,38.63,38.67,38.6,38.66,60577.0,34.6191,34.6549,34.5922,34.6459,60577.0
2018-06-01 10:40:00,38.65,38.66,38.56,38.6,55465.0,34.637,34.6459,34.5563,34.5922,55465.0
2018-06-01 10:45:00,38.6,38.69,38.6,38.67,81770.0,34.5922,34.6728,34.5922,34.6549,81770.0
2018-06-01 10:50:00,38.68,38.73,38.63,38.71,73990.0,34.6639,34.7087,34.6191,34.6907,73990.0
2018-06-01 10:55:00,38.7,38.75,38.68,38.68,74703.0,34.6818,34.7266,34.6639,34.6639,74703.0
2018-06-01 11:00:00,38.69,38.76,38.69,38.75,103386.0,34.6728,34.7356,34.6728,34.7266,103386.0
2018-06-01 11:05:00,38.75,38.82,38.74,38.76,192035.0,34.7266,34.7893,34.7176,34.7356,192035.0
2018-06-01 11:10:00,38.77,38.77,38.7,38.76,73151.0,34.7445,34.7445,34.6818,34.7356,73151.0
2018-06-01 11:15:00,38.76,38.85,38.75,38.84,142445.0,34.7356,34.8162,34.7266,34.8072,142445.0
2018-06-01 11:20:00,38.83,38.86,38.73,38.74,91892.0,34.7983,34.8252,34.7087,34.7176,91892.0
2018-06-01 11:25:00,38.73,38.81,38.71,38.71,98640.0,34.7087,34.7804,34.6907,34.6907,98640.0
2018-06-01 11:30:00,38.71,38.72,38.65,38.66,79316.0,34.6907,34.6997,34.637,34.6459,79316.0
2018-06-01 11:35:00,38.65,38.71,38.6,38.61,215007.0,34.637,34.6907,34.5922,34.6011,215007.0
2018-06-01 11:40:00,38.61,38.68,38.6,38.68,109513.0,34.6011,34.6639,34.5922,34.6639,109513.0
2018-06-01 11:45:00,38.68,38.74,38.6,38.61,128571.0,34.6639,34.7176,34.5922,34.6011,128571.0
2018-06-01 11:50:00,38.61,38.65,38.56,38.57,89847.0,34.6011,34.637,34.5563,34.5653,89847.0
2018-06-01 11:55:00,38.57,38.64,38.57,38.6,47494.0,34.5653,34.628,34.5653,34.5922,47494.0
2018-06-01 12:00:00,38.59,38.62,38.59,38.62,27293.0,34.5832,34.6101,34.5832,34.6101,27293.0
2018-06-01 12:05:00,38.62,38.64,38.6,38.61,41657.0,34.6101,34.628,34.5922,34.6011,41657.0
2018-06-01 12:10:00,38.61,38.65,38.6,38.63,46466.0,34.6011,34.637,34.5922,34.6191,46466.0
2018-06-01 12:15:00,38.64,38.65,38.61,38.63,49779.0,34.628,34.637,34.6011,34.6191,49779.0
2018-06-01 12:20:00,38.63,38.63,38.57,38.59,30492.0,34.6191,34.6191,34.5653,34.5832,30492.0
2018-06-01 12:25:00,38.59,38.62,38.53,38.54,113869.0,34.5832,34.6101,34.5294,34.5384,113869.0
2018-06-01 12:30:00,38.54,38.56,38.53,38.55,97854.0,34.5384,34.5563,34.5294,34.5474,97854.0
2018-06-01 12:35:00,38.55,38.59,38.55,38.55,66582.0,34.5474,34.5832,34.5474,34.5474,66582.0
2018-06-01 12:40:00,38.56,38.58,38.53,38.58,73382.0,34.5563,34.5742,34.5294,34.5742,73382.0
2018-06-01 12:45:00,38.57,38.58,38.5,38.51,45527.0,34.5653,34.5742,34.5025,34.5115,45527.0
2018-06-01 12:50:00,38.51,38.51,38.49,38.5,47639.0,34.5115,34.5115,34.4936,34.5025,47639.0
2018-06-01 12:55:00,38.5,38.53,38.47,38.51,57727.0,34.5025,34.5294,34.4757,34.5115,57727.0
2018-06-01 13:00:00,38.51,38.55,38.51,38.52,29808.0,34.5115,34.5474,34.5115,34.5205,29808.0
2018-06-01 13:05:00,38.52,38.53,38.5,38.51,41321.0,34.5205,34.5294,34.5025,34.5115,41321.0
2018-06-01 13:10:00,38.52,38.53,38.5,38.51,38945.0,34.5205,34.5294,34.5025,34.5115,38945.0
2018-06-01 13:15:00,38.52,38.54,38.51,38.52,31225.0,34.5205,34.5384,34.5115,34.5205,31225.0
2018-06-01 13:20:00,38.52,38.54,38.51,38.53,44681.0,34.5205,34.5384,34.5115,34.5294,44681.0
2018-06-01 13:25:00,38.54,38.57,38.52,38.53,38270.0,34.5384,34.5653,34.5205,34.5294,38270.0
2018-06-01 13:30:00,38.54,38.56,38.52,38.55,50949.0,34.5384,34.5563,34.5205,34.5474,50949.0
2018-06-01 13:35:00,38.55,38.59,38.54,38.57,32807.0,34.5474,34.5832,34.5384,34.5653,32807.0
2018-06-01 13:40:00,38.57,38.57,38.54,38.55,32528.0,34.5653,34.5653,34.5384,34.5474,32528.0
2018-06-01 13:45:00,38.55,38.58,38.53,38.54,34547.0,34.5474,34.5742,34.5294,34.5384,34547.0
2018-06-01 13:50:00,38.54,38.57,38.53,38.55,28290.0,34.5384,34.5653,34.5294,34.5474,28290.0
2018-06-01 13:55:00,38.55,38.56,38.53,38.55,35596.0,34.5474,34.5563,34.5294,34.5474,35596.0
2018-06-01 14:00:00,38.55,38.57,38.54,38.54,23877.0,34.5474,34.5653,34.5384,34.5384,23877.0
2018-06-01 14:05:00,38.54,38.57,38.52,38.52,34697.0,34.5384,34.5653,34.5205,34.5205,34697.0
2018-06-01 14:10:00,38.53,38.56,38.52,38.55,20334.0,34.5294,34.5563,34.5205,34.5474,20334.0
2018-06-01 14:15:00,38.55,38.56,38.52,38.56,32415.0,34.5474,34.5563,34.5205,34.5563,32415.0
2018-06-01 14:20:00,38.56,38.58,38.55,38.56,38175.0,34.5563,34.5742,34.5474,34.5563,38175.0
2018-06-01 14:25:00,38.56,38.57,38.53,38.57,78544.0,34.5563,34.5653,34.5294,34.5653,78544.0
2018-06-01 14:30:00,38.57,38.58,38.53,38.54,31814.0,34.5653,34.5742,34.5294,34.5384,31814.0
2018-06-01 14:35:00,38.54,38.56,38.53,38.54,34491.0,34.5384,34.5563,34.5294,34.5384,34491.0
2018-06-01 14:40:00,38.54,38.56,38.5,38.53,53524.0,34.5384,34.5563,34.5025,34.5294,53524.0
2018-06-01 14:45:00,38.52,38.54,38.48,38.51,59279.0,34.5205,34.5384,34.4846,34.5115,59279.0
2018-06-01 14:50:00,38.51,38.53,38.49,38.49,26719.0,34.5115,34.5294,34.4936,34.4936,26719.0
2018-06-01 14:55:00,38.49,38.51,38.47,38.5,30846.0,34.4936,34.5115,34.4757,34.5025,30846.0
2018-06-01 15:00:00,38.5,38.5,38.46,38.48,34124.0,34.5025,34.5025,34.4667,34.4846,34124.0
2018-06-01 15:05:00,38.48,38.48,38.44,38.45,36638.0,34.4846,34.4846,34.4488,34.4577,36638.0
2018-06-01 15:10:00,38.45,38.45,38.41,38.41,43181.0,34.4577,34.4577,34.4219,34.4219,43181.0
2018-06-01 15:15:00,38.41,38.45,38.41,38.45,40155.0,34.4219,34.4577,34.4219,34.4577,40155.0
2018-06-01 15:20:00,38.45,38.45,38.41,38.41,50188.0,34.4577,34.4577,34.4219,34.4219,50188.0
2018-06-01 15:25:00,38.41,38.42,38.41,38.41,51799.0,34.4219,34.4309,34.4219,34.4219,51799.0
2018-06-01 15:30:00,38.42,38.45,38.41,38.45,63241.0,34.4309,34.4577,34.4219,34.4577,63241.0
2018-06-01 15:35:00,38.45,38.45,38.4,38.41,62759.0,34.4577,34.4577,34.4129,34.4219,62759.0
2018-06-01 15:40:00,38.41,38.41,38.38,38.38,90910.0,34.4219,34.4219,34.395,34.395,90910.0
2018-06-01 15:45:00,38.39,38.44,38.38,38.42,123851.0,34.404,34.4488,34.395,34.4309,123851.0
2018-06-01 15:50:00,38.41,38.43,38.32,38.38,326590.0,34.4219,34.4398,34.3412,34.395,326590.0
2018-06-01 15:55:00,38.39,38.41,38.34,38.36,533631.0,34.404,34.4219,34.3592,34.3771,533631.0
2018-06-04 09:30:00,38.47,38.61,38.39,38.56,271571.0,34.4757,34.6011,34.404,34.5563,271571.0
2018-06-04 09:35:00,38.56,38.74,38.56,38.71,120682.0,34.5563,34.7176,34.5563,34.6907,120682.0
2018-06-04 09:40:00,38.71,38.82,38.69,38.78,148669.0,34.6907,34.7893,34.6728,34.7535,148669.0
2018-06-04 09:45:00,38.78,38.79,38.64,38.64,89388.0,34.7535,34.7624,34.628,34.628,89388.0
2018-06-04 09:50:00,38.64,38.67,38.59,38.64,63563.0,34.628,34.6549,34.5832,34.628,63563.0
2018-06-04 09:55:00,38.63,38.64,38.57,38.59,59840.0,34.6191,34.628,34.5653,34.5832,59840.0
2018-06-04 10:00:00,38.6,38.63,38.54,38.56,65968.0,34.5922,34.6191,34.5384,34.5563,65968.0
2018-06-04 10:05:00,38.56,38.56,38.48,38.5,63586.0,34.5563,34.5563,34.4846,34.5025,63586.0
2018-06-04 10:10:00,38.5,38.56,38.49,38.49,62778.0,34.5025,34.5563,34.4936,34.4936,62778.0
2018-06-04 10:15:00,38.48,38.57,38.48,38.57,68924.0,34.4846,34.5653,34.4846,34.5653,68924.0
2018-06-04 10:20:00,38.57,38.62,38.56,38.6,63720.0,34.5653,34.6101,34.5563,34.5922,63720.0
2018-06-04 10:25:00,38.6,38.67,38.59,38.61,52624.0,34.5922,34.6549,34.5832,34.6011,52624.0
2018-06-04 10:30:00,38.61,38.64,38.6,38.62,44895.0,34.6011,34.628,34.5922,34.6101,44895.0
2018-06-04 10:35:00,38.61,38.65,38.59,38.61,40429.0,34.6011,34.637,34.5832,34.6011,40429.0
2018-06-04 10:40:00,38.61,38.69,38.6,38.66,38448.0,34.6011,34.6728,34.5922,34.6459,38448.0
2018-06-04 10:45:00,38.66,38.69,38.64,38.66,55061.0,34.6459,34.6728,34.628,34.6459,55061.0
2018-06-04 10:50:00,38.65,38.67,38.62,38.66,72413.0,34.637,34.6549,34.6101,34.6459,72413.0
2018-06-04 10:55:00,38.65,38.7,38.63,38.64,66621.0,34.637,34.6818,34.6191,34.628,66621.0
2018-06-04 11:00:00,38.65,38.68,38.52,38.52,96672.0,34.637,34.6639,34.5205,34.5205,96672.0
2018-06-04 11:05:00,38.52,38.55,38.5,38.54,46018.0,34.5205,34.5474,34.5025,34.5384,46018.0
2018-06-04 11:10:00,38.54,38.58,38.54,38.55,47844.0,34.5384,34.5742,34.5384,34.5474,47844.0
2018-06-04 11:15:00,38.56,38.61,38.53,38.6,48581.0,34.5563,34.6011,34.5294,34.5922,48581.0
2018-06-04 11:20:00,38.6,38.61,38.56,38.59,55522.0,34.5922,34.6011,34.5563,34.5832,55522.0
2018-06-04 11:25:00,38.59,38.69,38.58,38.69,53257.0,34.5832,34.6728,34.5742,34.6728,53257.0
2018-06-04 11:30:00,38.69,38.7,38.65,38.7,40527.0,34.6728,34.6818,34.637,34.6818,40527.0
2018-06-04 11:35:00,38.7,38.7,38.65,38.67,44537.0,34.6818,34.6818,34.637,34.6549,44537.0
2018-06-04 11:40:00,38.68,38.69,38.67,38.67,36843.0,34.6639,34.6728,34.6549,34.6549,36843.0
2018-06-04 11:45:00,38.67,38.71,38.66,38.71,33715.0,34.6549,34.6907,34.6459,34.6907,33715.0
2018-06-04 11:50:00,38.71,38.71,38.67,38.69,59146.0,34.6907,34.6907,34.6549,34.6728,59146.0
2018-06-04 11:55:00,38.7,38.73,38.69,38.73,25900.0,34.6818,34.7087,34.6728,34.7087,25900.0
2018-06-04 12:00:00,38.73,38.73,38.68,38.69,36837.0,34.7087,34.7087,34.6639,34.6728,36837.0
2018-06-04 12:05:00,38.69,38.7,38.65,38.68,46102.0,34.6728,34.6818,34.637,34.6639,46102.0
2018-06-04 12:10:00,38.67,38.75,38.66,38.75,41806.0,34.6549,34.7266,34.6459,34.7266,41806.0
2018-06-04 12:15:00,38.75,38.77,38.74,38.77,26635.0,34.7266,34.7445,34.7176,34.7445,26635.0
2018-06-04 12:20:00,38.77,38.83,38.77,38.81,64597.0,34.7445,34.7983,34.7445,34.7804,64597.0
2018-06-04 12:25:00,38.81,38.84,38.8,38.82,50564.0,34.7804,34.8072,34.7714,34.7893,50564.0
2018-06-04 12:30:00,38.82,38.86,38.8,38.85,53405.0,34.7893,34.8252,34.7714,34.8162,53405.0
2018-06-04 12:35:00,38.85,38.87,38.82,38.83,46124.0,34.8162,34.8341,34.7893,34.7983,46124.0
2018-06-04 12:40:00,38.83,39.04,38.82,39.01,575896.0,34.7983,34.9865,34.7893,34.9596,575896.0
2018-06-04 12:45:00,39.01,39.07,38.97,39.05,265273.0,34.9596,35.0134,34.9237,34.9954,265273.0
2018-06-04 12:50:00,39.05,39.11,39.05,39.1,175137.0,34.9954,35.0492,34.9954,35.0403,175137.0
2018-06-04 12:55:00,39.09,39.09,39.0,39.01,71631.0,35.0313,35.0313,34.9506,34.9596,71631.0
2018-06-04 13:00:00,39.01,39.01,38.95,38.99,78428.0,34.9596,34.9596,34.9058,34.9417,78428.0
2018-06-04 13:05:00,38.99,39.0,38.96,39.0,49971.0,34.9417,34.9506,34.9148,34.9506,49971.0
2018-06-04 13:10:00,39.0,39.01,38.97,39.0,49740.0,34.9506,34.9596,34.9237,34.9506,49740.0
2018-06-04 13:15:00,39.0,39.06,39.0,39.06,121397.0,34.9506,35.0044,34.9506,35.0044,121397.0
2018-06-04 13:20:00,39.06,39.09,39.02,39.08,84271.0,35.0044,35.0313,34.9686,35.0223,84271.0
2018-06-04 13:25:00,39.08,39.08,39.04,39.06,57993.0,35.0223,35.0223,34.9865,35.0044,57993.0
2018-06-04 13:30:00,39.06,39.07,39.03,39.04,58351.0,35.0044,35.0134,34.9775,34.9865,58351.0
2018-06-04 13:35:00,39.03,39.06,39.02,39.04,64838.0,34.9775,35.0044,34.9686,34.9865,64838.0
2018-06-04 13:40:00,39.04,39.04,38.96,39.0,60587.0,34.9865,34.9865,34.9148,34.9506,60587.0
2018-06-04 13:45:00,39.0,39.04,39.0,39.04,26859.0,34.9506,34.9865,34.9506,34.9865,26859.0
2018-06-04 13:50:00,39.03,39.04,38.99,38.99,78538.0,34.9775,34.9865,34.9417,34.9417,78538.0
2018-06-04 13:55:00,38.99,39.03,38.98,39.02,34095.0,34.9417,34.9775,34.9327,34.9686,34095.0
2018-06-04 14:00:00,39.02,39.05,39.01,39.04,45442.0,34.9686,34.9954,34.9596,34.9865,45442.0
2018-06-04 14:05:00,39.03,39.04,38.99,38.99,59512.0,34.9775,34.9865,34.9417,34.9417,59512.0
2018-06-04 14:10:00,38.99,39.02,38.98,38.98,38256.0,34.9417,34.9686,34.9327,34.9327,38256.0
2018-06-04 14:15:00,38.98,38.99,38.94,38.97,57984.0,34.9327,34.9417,34.8969,34.9237,57984.0
2018-06-04 14:20:00,38.98,38.99,38.97,38.98,29823.0,34.9327,34.9417,34.9237,34.9327,29823.0
2018-06-04 14:25:00,38.98,38.99,38.96,38.97,46851.0,34.9327,34.9417,34.9148,34.9237,46851.0
2018-06-04 14:30:00,38.97,39.0,38.96,38.99,68204.0,34.9237,34.9506,34.9148,34.9417,68204.0
2018-06-04 14:35:00,38.98,39.03,38.98,39.03,68897.0,34.9327,34.9775,34.9327,34.9775,68897.0
2018-06-04 14:40:00,39.02,39.03,39.0,39.03,52716.0,34.9686,34.9775,34.9506,34.9775,52716.0
2018-06-04 14:45:00,39.02,39.03,39.02,39.03,25544.0,34.9686,34.9775,34.9686,34.9775,25544.0
2018-06-04 14:50:00,39.03,39.03,39.0,39.02,58759.0,34.9775,34.9775,34.9506,34.9686,58759.0
2018-06-04 14:55:00,39.02,39.05,39.01,39.04,59581.0,34.9686,34.9954,34.9596,34.9865,59581.0
2018-06-04 15:00:00,39.04,39.04,39.0,39.02,61900.0,34.9865,34.9865,34.9506,34.9686,61900.0
2018-06-04 15:05:00,39.02,39.03,39.0,39.01,66658.0,34.9686,34.9775,34.9506,34.9596,66658.0
2018-06-04 15:10:00,39.01,39.03,39.0,39.03,56762.0,34.9596,34.9775,34.9506,34.9775,56762.0
2018-06-04 15:15:00,39.03,39.03,39.01,39.02,60349.0,34.9775,34.9775,34.9596,34.9686,60349.0
2018-06-04 15:20:00,39.02,39.06,39.01,39.06,88795.0,34.9686,35.0044,34.9596,35.0044,88795.0
2018-06-04 15:25:00,39.05,39.06,39.02,39.04,98622.0,34.9954,35.0044,34.9686,34.9865,98622.0
2018-06-04 15:30:00,39.04,39.06,39.03,39.06,96001.0,34.9865,35.0044,34.9775,35.0044,96001.0
2018-06-04 15:35:00,39.06,39.09,39.05,39.09,113478.0,35.0044,35.0313,34.9954,35.0313,113478.0
2018-06-04 15:40:00,39.09,39.1,39.06,39.09,159734.0,35.0313,35.0403,35.0044,35.0313,159734.0
2018-06-04 15:45:00,39.09,39.12,39.07,39.11,288784.0,35.0313,35.0582,35.0134,35.0492,288784.0
2018-06-04 15:50:00,39.11,39.12,39.08,39.09,198777.0,35.0492,35.0582,35.0223,35.0313,198777.0
2018-06-04 15:55:00,39.09,39.1,39.06,39.07,386824.0,35.0313,35.0403,35.0044,35.0134,386824.0
2018-06-05 09:30:00,39.23,39.64,39.22,39.58,279547.0,35.1568,35.5242,35.1478,35.4704,279547.0
2018-06-05 09:35:00,39.57,39.85,39.55,39.73,256360.0,35.4615,35.7124,35.4435,35.6048,256360.0
2018-06-05 09:40:00,39.74,39.83,39.69,39.82,173080.0,35.6138,35.6945,35.569,35.6855,173080.0
2018-06-05 09:45:00,39.81,39.84,39.74,39.84,152201.0,35.6765,35.7034,35.6138,35.7034,152201.0
2018-06-05 09:50:00,39.84,39.85,39.75,39.77,97418.0,35.7034,35.7124,35.6228,35.6407,97418.0
2018-06-05 09:55:00,39.77,39.86,39.76,39.83,139174.0,35.6407,35.7213,35.6317,35.6945,139174.0
2018-06-05 10:00:00,39.83,39.96,39.74,39.95,200973.0,35.6945,35.811,35.6138,35.802,200973.0
2018-06-05 10:05:00,39.95,40.0,39.82,39.87,149499.0,35.802,35.8468,35.6855,35.7303,149499.0
2018-06-05 10:10:00,39.87,39.99,39.86,39.96,128248.0,35.7303,35.8378,35.7213,35.811,128248.0
2018-06-05 10:15:00,39.95,40.03,39.92,39.93,233411.0,35.802,35.8737,35.7751,35.7841,233411.0
2018-06-05 10:20:00,39.93,39.93,39.81,39.82,282496.0,35.7841,35.7841,35.6765,35.6855,282496.0
2018-06-05 10:25:00,39.82,39.91,39.82,39.9,87391.0,35.6855,35.7661,35.6855,35.7572,87391.0
2018-06-05 10:30:00,39.91,39.96,39.9,39.94,83227.0,35.7661,35.811,35.7572,35.793,83227.0
2018-06-05 10:35:00,39.93,40.02,39.92,40.01,127626.0,35.7841,35.8647,35.7751,35.8558,127626.0
2018-06-05 10:40:00,40.02,40.02,39.95,40.0,97423.0,35.8647,35.8647,35.802,35.8468,97423.0
2018-06-05 10:45:00,40.01,40.03,39.94,40.02,132443.0,35.8558,35.8737,35.793,35.8647,132443.0
2018-06-05 10:50:00,40.02,40.04,39.92,39.94,112171.0,35.8647,35.8827,35.7751,35.793,112171.0
2018-06-05 10:55:00,39.93,40.05,39.93,40.04,240834.0,35.7841,35.8916,35.7841,35.8827,240834.0
2018-06-05 11:00:00,40.04,40.07,40.02,40.06,61595.0,35.8827,35.9095,35.8647,35.9006,61595.0
2018-06-05 11:05:00,40.06,40.09,39.98,40.0,86794.0,35.9006,35.9275,35.8289,35.8468,86794.0
2018-06-05 11:10:00,40.0,40.02,39.94,39.98,68697.0,35.8468,35.8647,35.793,35.8289,68697.0
2018-06-05 11:15:00,39.98,40.02,39.97,40.0,48963.0,35.8289,35.8647,35.8199,35.8468,48963.0
2018-06-05 11:20:00,40.0,40.02,39.92,39.99,269867.0,35.8468,35.8647,35.7751,35.8378,269867.0
2018-06-05 11:25:00,39.98,40.03,39.98,40.02,86975.0,35.8289,35.8737,35.8289,35.8647,86975.0
2018-06-05 11:30:00,40.02,40.03,39.98,40.02,98128.0,35.8647,35.8737,35.8289,35.8647,98128.0
2018-06-05 11:35:00,40.03,40.04,39.97,39.98,218365.0,35.8737,35.8827,35.8199,35.8289,218365.0
2018-06-05 11:40:00,39.98,40.0,39.92,39.93,330887.0,35.8289,35.8468,35.7751,35.7841,330887.0
2018-06-05 11:45:00,39.93,39.98,39.92,39.97,107266.0,35.7841,35.8289,35.7751,35.8199,107266.0
2018-06-05 11:50:00,39.98,40.0,39.96,39.97,77193.0,35.8289,35.8468,35.811,35.8199,77193.0
2018-06-05 11:55:00,39.98,40.03,39.98,40.01,80744.0,35.8289,35.8737,35.8289,35.8558,80744.0
2018-06-05 12:00:00,40.01,40.02,39.98,39.99,49783.0,35.8558,35.8647,35.8289,35.8378,49783.0
2018-06-05 12:05:00,39.99,40.02,39.96,40.01,43537.0,35.8378,35.8647,35.811,35.8558,43537.0
2018-06-05 12:10:00,40.01,40.03,40.0,40.03,34575.0,35.8558,35.8737,35.8468,35.8737,34575.0
2018-06-05 12:15:00,40.03,40.03,40.0,40.02,40335.0,35.8737,35.8737,35.8468,35.8647,40335.0
2018-06-05 12:20:00,40.02,40.03,39.98,39.98,40877.0,35.8647,35.8737,35.8289,35.8289,40877.0
2018-06-05 12:25:00,39.98,39.99,39.97,39.99,30737.0,35.8289,35.8378,35.8199,35.8378,30737.0
2018-06-05 12:30:00,39.99,39.99,39.92,39.94,40216.0,35.8378,35.8378,35.7751,35.793,40216.0
2018-06-05 12:35:00,39.93,39.93,39.86,39.92,117157.0,35.7841,35.7841,35.7213,35.7751,117157.0
2018-06-05 12:40:00,39.92,40.0,39.91,40.0,96650.0,35.7751,35.8468,35.7661,35.8468,96650.0
2018-06-05 12:45:00,40.0,40.09,40.0,40.08,256037.0,35.8468,35.9275,35.8468,35.9185,256037.0
2018-06-05 12:50:00,40.08,40.19,40.08,40.19,311885.0,35.9185,36.0171,35.9185,36.0171,311885.0
2018-06-05 12:55:00,40.19,40.34,40.18,40.3,223152.0,36.0171,36.1515,36.0081,36.1157,223152.0
2018-06-05 13:00:00,40.3,40.31,40.21,40.26,114495.0,36.1157,36.1246,36.035,36.0798,114495.0
2018-06-05 13:05:00,40.26,40.27,40.18,40.19,33141.0,36.0798,36.0888,36.0081,36.0171,33141.0
2018-06-05 13:10:00,40.18,40.23,40.17,40.18,39230.0,36.0081,36.0529,35.9992,36.0081,39230.0
2018-06-05 13:15:00,40.18,40.21,40.17,40.2,39786.0,36.0081,36.035,35.9992,36.026,39786.0
2018-06-05 13:20:00,40.21,40.21,40.19,40.2,23599.0,36.035,36.035,36.0171,36.026,23599.0
2018-06-05 13:25:00,40.2,40.23,40.17,40.2,112081.0,36.026,36.0529,35.9992,36.026,112081.0
2018-06-05 13:30:00,40.21,40.25,40.2,40.25,51931.0,36.035,36.0708,36.026,36.0708,51931.0
2018-06-05 13:35:00,40.25,40.26,40.24,40.25,51725.0,36.0708,36.0798,36.0619,36.0708,51725.0
2018-06-05 13:40:00,40.26,40.38,40.26,40.38,166427.0,36.0798,36.1873,36.0798,36.1873,166427.0
2018-06-05 13:45:00,40.38,40.47,40.33,40.33,253047.0,36.1873,36.268,36.1425,36.1425,253047.0
2018-06-05 13:50:00,40.33,40.33,40.2,40.21,94709.0,36.1425,36.1425,36.026,36.035,94709.0
2018-06-05 13:55:00,40.21,40.25,40.2,40.21,57902.0,36.035,36.0708,36.026,36.035,57902.0
2018-06-05 14:00:00,40.21,40.22,40.17,40.19,71222.0,36.035,36.044,35.9992,36.0171,71222.0
2018-06-05 14:05:00,40.19,40.19,40.16,40.18,48468.0,36.0171,36.0171,35.9902,36.0081,48468.0
2018-06-05 14:10:00,40.18,40.19,40.12,40.13,64176.0,36.0081,36.0171,35.9543,35.9633,64176.0
2018-06-05 14:15:00,40.13,40.15,40.1,40.12,50608.0,35.9633,35.9812,35.9364,35.9543,50608.0
2018-06-05 14:20:00,40.12,40.13,40.08,40.09,79384.0,35.9543,35.9633,35.9185,35.9275,79384.0
2018-06-05 14:25:00,40.09,40.12,40.05,40.12,112261.0,35.9275,35.9543,35.8916,35.9543,112261.0
2018-06-05 14:30:00,40.11,40.15,40.11,40.13,88415.0,35.9454,35.9812,35.9454,35.9633,88415.0
2018-06-05 14:35:00,40.13,40.13,40.09,40.11,56244.0,35.9633,35.9633,35.9275,35.9454,56244.0
2018-06-05 14:40:00,40.11,40.11,40.09,40.1,40110.0,35.9454,35.9454,35.9275,35.9364,40110.0
2018-06-05 14:45:00,40.1,40.11,40.06,40.08,80272.0,35.9364,35.9454,35.9006,35.9185,80272.0
2018-06-05 14:50:00,40.07,40.08,40.04,40.05,70314.0,35.9095,35.9185,35.8827,35.8916,70314.0
2018-06-05 14:55:00,40.05,40.09,40.05,40.09,70004.0,35.8916,35.9275,35.8916,35.9275,70004.0
2018-06-05 15:00:00,40.09,40.09,40.04,40.05,64426.0,35.9275,35.9275,35.8827,35.8916,64426.0
2018-06-05 15:05:00,40.05,40.07,40.03,40.04,69350.0,35.8916,35.9095,35.8737,35.8827,69350.0
2018-06-05 15:10:00,40.04,40.05,39.98,40.0,143689.0,35.8827,35.8916,35.8289,35.8468,143689.0
2018-06-05 15:15:00,39.99,40.04,39.97,40.02,179687.0,35.8378,35.8827,35.8199,35.8647,179687.0
2018-06-05 15:20:00,40.02,40.03,39.98,39.98,99810.0,35.8647,35.8737,35.8289,35.8289,99810.0
2018-06-05 15:25:00,39.98,39.99,39.93,39.94,93756.0,35.8289,35.8378,35.7841,35.793,93756.0
2018-06-05 15:30:00,39.94,39.95,39.92,39.92,82748.0,35.793,35.802,35.7751,35.7751,82748.0
2018-06-05 15:35:00,39.92,39.99,39.92,39.98,133080.0,35.7751,35.8378,35.7751,35.8289,133080.0
2018-06-05 15:40:00,39.98,40.0,39.97,39.98,177816.0,35.8289,35.8468,35.8199,35.8289,177816.0
2018-06-05 15:45:00,39.98,40.02,39.98,40.02,139352.0,35.8289,35.8647,35.8289,35.8647,139352.0
2018-06-05 15:50:00,40.01,40.04,40.0,40.04,225910.0,35.8558,35.8827,35.8468,35.8827,225910.0
2018-06-05 15:55:00,40.04,40.07,40.02,40.05,502278.0,35.8827,35.9095,35.8647,35.8916,502278.0
2018-06-06 09:30:00,40.07,40.11,39.86,39.96,183199.0,35.9095,35.9454,35.7213,35.811,183199.0
2018-06-06 09:35:00,39.95,39.99,39.83,39.87,61797.0,35.802,35.8378,35.6945,35.7303,61797.0
2018-06-06 09:40:00,39.88,39.92,39.76,39.78,80009.0,35.7393,35.7751,35.6317,35.6496,80009.0
2018-06-06 09:45:00,39.79,39.8,39.61,39.62,108471.0,35.6586,35.6676,35.4973,35.5063,108471.0
2018-06-06 09:50:00,39.62,39.63,39.51,39.57,179730.0,35.5063,35.5152,35.4077,35.4615,179730.0
2018-06-06 09:55:00,39.58,39.61,39.38,39.4,127147.0,35.4704,35.4973,35.2912,35.3091,127147.0
2018-06-06 10:00:00,39.41,39.44,39.3,39.33,144769.0,35.3181,35.3449,35.2195,35.2464,144769.0
2018-06-06 10:05:00,39.34,39.42,39.33,39.41,97530.0,35.2553,35.327,35.2464,35.3181,97530.0
2018-06-06 10:10:00,39.41,39.44,39.38,39.42,75535.0,35.3181,35.3449,35.2912,35.327,75535.0
2018-06-06 10:15:00,39.43,39.44,39.35,39.37,65229.0,35.336,35.3449,35.2643,35.2822,65229.0
2018-06-06 10:20:00,39.36,39.43,39.35,39.43,77888.0,35.2733,35.336,35.2643,35.336,77888.0
2018-06-06 10:25:00,39.42,39.46,39.41,39.44,48860.0,35.327,35.3629,35.3181,35.3449,48860.0
2018-06-06 10:30:00,39.44,39.5,39.42,39.45,116192.0,35.3449,35.3987,35.327,35.3539,116192.0
2018-06-06 10:35:00,39.45,39.52,39.43,39.46,115100.0,35.3539,35.4166,35.336,35.3629,115100.0
2018-06-06 10:40:00,39.47,39.48,39.42,39.43,95491.0,35.3718,35.3808,35.327,35.336,95491.0
2018-06-06 10:45:00,39.42,39.43,39.37,39.4,91562.0,35.327,35.336,35.2822,35.3091,91562.0
2018-06-06 10:50:00,39.4,39.48,39.39,39.48,49829.0,35.3091,35.3808,35.3001,35.3808,49829.0
2018-06-06 10:55:00,39.48,39.56,39.47,39.55,39093.0,35.3808,35.4525,35.3718,35.4435,39093.0
2018-06-06 11:00:00,39.55,39.6,39.51,39.52,85545.0,35.4435,35.4883,35.4077,35.4166,85545.0
2018-06-06 11:05:00,39.52,39.53,39.51,39.51,29631.0,35.4166,35.4256,35.4077,35.4077,29631.0
2018-06-06 11:10:00,39.51,39.55,39.39,39.55,272243.0,35.4077,35.4435,35.3001,35.4435,272243.0
2018-06-06 11:15:00,39.56,39.62,39.53,39.6,55840.0,35.4525,35.5063,35.4256,35.4883,55840.0
2018-06-06 11:20:00,39.59,39.67,39.59,39.67,32719.0,35.4794,35.5511,35.4794,35.5511,32719.0
2018-06-06 11:25:00,39.66,39.72,39.66,39.72,53209.0,35.5421,35.5959,35.5421,35.5959,53209.0
2018-06-06 11:30:00,39.72,39.74,39.69,39.72,42931.0,35.5959,35.6138,35.569,35.5959,42931.0
2018-06-06 11:35:00,39.72,39.73,39.68,39.69,37581.0,35.5959,35.6048,35.56,35.569,37581.0
2018-06-06 11:40:00,39.69,39.75,39.68,39.73,38400.0,35.569,35.6228,35.56,35.6048,38400.0
2018-06-06 11:45:00,39.73,39.79,39.72,39.78,36225.0,35.6048,35.6586,35.5959,35.6496,36225.0
2018-06-06 11:50:00,39.78,39.79,39.74,39.74,43567.0,35.6496,35.6586,35.6138,35.6138,43567.0
2018-06-06 11:55:00,39.74,39.77,39.72,39.77,32546.0,35.6138,35.6407,35.5959,35.6407,32546.0
2018-06-06 12:00:00,39.77,39.77,39.72,39.74,31794.0,35.6407,35.6407,35.5959,35.6138,31794.0
2018-06-06 12:05:00,39.73,39.75,39.68,39.69,52264.0,35.6048,35.6228,35.56,35.569,52264.0
2018-06-06 12:10:00,39.69,39.7,39.68,39.7,29250.0,35.569,35.578,35.56,35.578,29250.0
2018-06-06 12:15:00,39.69,39.7,39.68,39.69,14400.0,35.569,35.578,35.56,35.569,14400.0
2018-06-06 12:20:00,39.7,39.7,39.68,39.69,47452.0,35.578,35.578,35.56,35.569,47452.0
2018-06-06 12:25:00,39.69,39.71,39.65,39.7,66135.0,35.569,35.5869,35.5331,35.578,66135.0
2018-06-06 12:30:00,39.7,39.79,39.7,39.77,38902.0,35.578,35.6586,35.578,35.6407,38902.0
2018-06-06 12:35:00,39.77,39.77,39.73,39.74,26594.0,35.6407,35.6407,35.6048,35.6138,26594.0
2018-06-06 12:40:00,39.74,39.77,39.74,39.75,27940.0,35.6138,35.6407,35.6138,35.6228,27940.0
2018-06-06 12:45:00,39.75,39.76,39.73,39.73,17399.0,35.6228,35.6317,35.6048,35.6048,17399.0
2018-06-06 12:50:00,39.73,39.75,39.73,39.75,19751.0,35.6048,35.6228,35.6048,35.6228,19751.0
2018-06-06 12:55:00,39.75,39.81,39.74,39.8,40975.0,35.6228,35.6765,35.6138,35.6676,40975.0
2018-06-06 13:00:00,39.8,39.83,39.8,39.83,40165.0,35.6676,35.6945,35.6676,35.6945,40165.0
2018-06-06 13:05:00,39.83,39.83,39.79,39.82,15715.0,35.6945,35.6945,35.6586,35.6855,15715.0
2018-06-06 13:10:00,39.82,39.82,39.78,39.79,20685.0,35.6855,35.6855,35.6496,35.6586,20685.0
2018-06-06 13:15:00,39.79,39.81,39.77,39.79,33937.0,35.6586,35.6765,35.6407,35.6586,33937.0
2018-06-06 13:20:00,39.79,39.8,39.73,39.79,53961.0,35.6586,35.6676,35.6048,35.6586,53961.0
2018-06-06 13:25:00,39.79,39.82,39.78,39.82,24856.0,35.6586,35.6855,35.6496,35.6855,24856.0
2018-06-06 13:30:00,39.82,39.85,39.81,39.84,28668.0,35.6855,35.7124,35.6765,35.7034,28668.0
2018-06-06 13:35:00,39.84,39.86,39.83,39.83,34557.0,35.7034,35.7213,35.6945,35.6945,34557.0
2018-06-06 13:40:00,39.83,39.85,39.82,39.84,31017.0,35.6945,35.7124,35.6855,35.7034,31017.0
2018-06-06 13:45:00,39.84,39.85,39.83,39.84,25988.0,35.7034,35.7124,35.6945,35.7034,25988.0
2018-06-06 13:50:00,39.84,39.84,39.81,39.82,41473.0,35.7034,35.7034,35.6765,35.6855,41473.0
2018-06-06 13:55:00,39.82,39.82,39.77,39.79,33239.0,35.6855,35.6855,35.6407,35.6586,33239.0
2018-06-06 14:00:00,39.79,39.83,39.78,39.83,31153.0,35.6586,35.6945,35.6496,35.6945,31153.0
2018-06-06 14:05:00,39.83,39.84,39.8,39.81,29196.0,35.6945,35.7034,35.6676,35.6765,29196.0
2018-06-06 14:10:00,39.81,39.83,39.8,39.83,36570.0,35.6765,35.6945,35.6676,35.6945,36570.0
2018-06-06 14:15:00,39.83,39.83,39.79,39.79,39130.0,35.6945,35.6945,35.6586,35.6586,39130.0
2018-06-06 14:20:00,39.79,39.82,39.79,39.8,42671.0,35.6586,35.6855,35.6586,35.6676,42671.0
2018-06-06 14:25:00,39.81,39.83,39.8,39.83,27081.0,35.6765,35.6945,35.6676,35.6945,27081.0
2018-06-06 14:30:00,39.83,39.86,39.82,39.84,43314.0,35.6945,35.7213,35.6855,35.7034,43314.0
2018-06-06 14:35:00,39.83,39.87,39.83,39.86,37699.0,35.6945,35.7303,35.6945,35.7213,37699.0
2018-06-06 14:40:00,39.86,39.89,39.85,39.88,32291.0,35.7213,35.7482,35.7124,35.7393,32291.0
2018-06-06 14:45:00,39.89,39.92,39.88,39.91,61265.0,35.7482,35.7751,35.7393,35.7661,61265.0
2018-06-06 14:50:00,39.91,39.92,39.89,39.92,61403.0,35.7661,35.7751,35.7482,35.7751,61403.0
2018-06-06 14:55:00,39.92,39.94,39.91,39.92,44778.0,35.7751,35.793,35.7661,35.7751,44778.0
2018-06-06 15:00:00,39.91,39.95,39.91,39.95,47011.0,35.7661,35.802,35.7661,35.802,47011.0
2018-06-06 15:05:00,39.95,39.95,39.91,39.91,53943.0,35.802,35.802,35.7661,35.7661,53943.0
2018-06-06 15:10:00,39.91,39.93,39.89,39.91,46523.0,35.7661,35.7841,35.7482,35.7661,46523.0
2018-06-06 15:15:00,39.9,39.91,39.88,39.9,47586.0,35.7572,35.7661,35.7393,35.7572,47586.0
2018-06-06 15:20:00,39.9,39.93,39.89,39.93,50805.0,35.7572,35.7841,35.7482,35.7841,50805.0
2018-06-06 15:25:00,39.93,39.93,39.92,39.93,40024.0,35.7841,35.7841,35.7751,35.7841,40024.0
2018-06-06 15:30:00,39.92,39.93,39.89,39.9,97315.0,35.7751,35.7841,35.7482,35.7572,97315.0
2018-06-06 15:35:00,39.9,39.9,39.88,39.9,144317.0,35.7572,35.7572,35.7393,35.7572,144317.0
2018-06-06 15:40:00,39.89,39.9,39.89,39.9,116056.0,35.7482,35.7572,35.7482,35.7572,116056.0
2018-06-06 15:45:00,39.9,39.91,39.88,39.91,173737.0,35.7572,35.7661,35.7393,35.7661,173737.0
2018-06-06 15:50:00,39.91,39.97,39.9,39.97,227114.0,35.7661,35.8199,35.7572,35.8199,227114.0
2018-06-06 15:55:00,39.96,40.0,39.93,39.96,584331.0,35.811,35.8468,35.7841,35.811,584331.0
2018-06-07 09:30:00,40.06,40.1,39.83,39.94,150868.0,35.9006,35.9364,35.6945,35.793,150868.0
2018-06-07 09:35:00,39.93,40.0,39.93,39.98,73339.0,35.7841,35.8468,35.7841,35.8289,73339.0
2018-06-07 09:40:00,39.97,40.09,39.94,40.09,67881.0,35.8199,35.9275,35.793,35.9275,67881.0
2018-06-07 09:45:00,40.1,40.15,40.07,40.11,199268.0,35.9364,35.9812,35.9095,35.9454,199268.0
2018-06-07 09:50:00,40.11,40.13,40.03,40.05,92328.0,35.9454,35.9633,35.8737,35.8916,92328.0
2018-06-07 09:55:00,40.05,40.09,39.97,39.97,43711.0,35.8916,35.9275,35.8199,35.8199,43711.0
2018-06-07 10:00:00,39.98,40.05,39.93,40.05,57651.0,35.8289,35.8916,35.7841,35.8916,57651.0
2018-06-07 10:05:00,40.04,40.04,39.99,40.0,71732.0,35.8827,35.8827,35.8378,35.8468,71732.0
2018-06-07 10:10:00,40.0,40.05,39.99,40.02,74485.0,35.8468,35.8916,35.8378,35.8647,74485.0
2018-06-07 10:15:00,40.02,40.12,40.02,40.11,87338.0,35.8647,35.9543,35.8647,35.9454,87338.0
2018-06-07 10:20:00,40.1,40.16,40.08,40.15,167927.0,35.9364,35.9902,35.9185,35.9812,167927.0
2018-06-07 10:25:00,40.15,40.19,40.13,40.15,50586.0,35.9812,36.0171,35.9633,35.9812,50586.0
2018-06-07 10:30:00,40.15,40.28,40.12,40.2,277898.0,35.9812,36.0977,35.9543,36.026,277898.0
2018-06-07 10:35:00,40.2,40.21,40.05,40.06,125470.0,36.026,36.035,35.8916,35.9006,125470.0
2018-06-07 10:40:00,40.06,40.2,40.04,40.19,100127.0,35.9006,36.026,35.8827,36.0171,100127.0
2018-06-07 10:45:00,40.19,40.23,40.15,40.21,129623.0,36.0171,36.0529,35.9812,36.035,129623.0
2018-06-07 10:50:00,40.21,40.31,40.2,40.29,177481.0,36.035,36.1246,36.026,36.1067,177481.0
2018-06-07 10:55:00,40.28,40.4,40.27,40.4,92284.0,36.0977,36.2053,36.0888,36.2053,92284.0
2018-06-07 11:00:00,40.39,40.42,40.35,40.38,86898.0,36.1963,36.2232,36.1605,36.1873,86898.0
2018-06-07 11:05:00,40.38,40.48,40.38,40.44,154188.0,36.1873,36.277,36.1873,36.2411,154188.0
2018-06-07 11:10:00,40.44,40.6,40.43,40.57,203650.0,36.2411,36.3845,36.2322,36.3576,203650.0
2018-06-07 11:15:00,40.57,40.57,40.5,40.54,92633.0,36.3576,36.3576,36.2949,36.3307,92633.0
2018-06-07 11:20:00,40.54,40.61,40.49,40.59,137606.0,36.3307,36.3935,36.2859,36.3755,137606.0
2018-06-07 11:25:00,40.59,40.61,40.52,40.56,63955.0,36.3755,36.3935,36.3128,36.3487,63955.0
2018-06-07 11:30:00,40.56,40.61,40.55,40.59,95927.0,36.3487,36.3935,36.3397,36.3755,95927.0
2018-06-07 11:35:00,40.58,40.71,40.55,40.71,157046.0,36.3666,36.4831,36.3397,36.4831,157046.0
2018-06-07 11:40:00,40.71,40.86,40.66,40.66,369366.0,36.4831,36.6175,36.4383,36.4383,369366.0
2018-06-07 11:45:00,40.66,40.68,40.58,40.58,84020.0,36.4383,36.4562,36.3666,36.3666,84020.0
2018-06-07 11:50:00,40.58,40.65,40.57,40.64,102346.0,36.3666,36.4293,36.3576,36.4204,102346.0
2018-06-07 11:55:00,40.65,40.7,40.62,40.67,109976.0,36.4293,36.4741,36.4024,36.4472,109976.0
2018-06-07 12:00:00,40.66,40.69,40.62,40.64,53343.0,36.4383,36.4652,36.4024,36.4204,53343.0
2018-06-07 12:05:00,40.64,40.68,40.63,40.66,96601.0,36.4204,36.4562,36.4114,36.4383,96601.0
2018-06-07 12:10:00,40.66,40.68,40.61,40.68,112665.0,36.4383,36.4562,36.3935,36.4562,112665.0
2018-06-07 12:15:00,40.66,40.68,40.63,40.66,75360.0,36.4383,36.4562,36.4114,36.4383,75360.0
2018-06-07 12:20:00,40.65,40.74,40.64,40.73,71989.0,36.4293,36.51,36.4204,36.501,71989.0
2018-06-07 12:25:00,40.73,40.77,40.73,40.77,102770.0,36.501,36.5369,36.501,36.5369,102770.0
2018-06-07 12:30:00,40.77,40.78,40.68,40.69,107303.0,36.5369,36.5458,36.4562,36.4652,107303.0
2018-06-07 12:35:00,40.7,40.72,40.68,40.69,62885.0,36.4741,36.492,36.4562,36.4652,62885.0
2018-06-07 12:40:00,40.7,40.7,40.66,40.67,109690.0,36.4741,36.4741,36.4383,36.4472,109690.0
2018-06-07 12:45:00,40.67,40.69,40.64,40.66,76814.0,36.4472,36.4652,36.4204,36.4383,76814.0
2018-06-07 12:50:00,40.66,40.68,40.61,40.61,56722.0,36.4383,36.4562,36.3935,36.3935,56722.0
2018-06-07 12:55:00,40.62,40.67,40.61,40.67,78091.0,36.4024,36.4472,36.3935,36.4472,78091.0
2018-06-07 13:00:00,40.66,40.69,40.64,40.69,76874.0,36.4383,36.4652,36.4204,36.4652,76874.0
2018-06-07 13:05:00,40.69,40.69,40.64,40.65,69571.0,36.4652,36.4652,36.4204,36.4293,69571.0
2018-06-07 13:10:00,40.64,40.67,40.62,40.66,73748.0,36.4204,36.4472,36.4024,36.4383,73748.0
2018-06-07 13:15:00,40.66,40.69,40.6,40.63,77419.0,36.4383,36.4652,36.3845,36.4114,77419.0
2018-06-07 13:20:00,40.63,40.66,40.61,40.64,55364.0,36.4114,36.4383,36.3935,36.4204,55364.0
2018-06-07 13:25:00,40.63,40.64,40.57,40.57,63559.0,36.4114,36.4204,36.3576,36.3576,63559.0
2018-06-07 13:30:00,40.57,40.6,40.52,40.59,82146.0,36.3576,36.3845,36.3128,36.3755,82146.0
2018-06-07 13:35:00,40.58,40.59,40.5,40.53,71398.0,36.3666,36.3755,36.2949,36.3218,71398.0
2018-06-07 13:40:00,40.53,40.58,40.5,40.53,89664.0,36.3218,36.3666,36.2949,36.3218,89664.0
2018-06-07 13:45:00,40.52,40.56,40.51,40.56,129780.0,36.3128,36.3487,36.3038,36.3487,129780.0
2018-06-07 13:50:00,40.56,40.56,40.46,40.48,62307.0,36.3487,36.3487,36.259,36.277,62307.0
2018-06-07 13:55:00,40.48,40.51,40.45,40.46,50793.0,36.277,36.3038,36.2501,36.259,50793.0
2018-06-07 14:00:00,40.46,40.52,40.45,40.51,78998.0,36.259,36.3128,36.2501,36.3038,78998.0
2018-06-07 14:05:00,40.51,40.52,40.43,40.46,159328.0,36.3038,36.3128,36.2322,36.259,159328.0
2018-06-07 14:10:00,40.46,40.46,40.39,40.4,158410.0,36.259,36.259,36.1963,36.2053,158410.0
2018-06-07 14:15:00,40.4,40.45,40.37,40.44,97200.0,36.2053,36.2501,36.1784,36.2411,97200.0
2018-06-07 14:20:00,40.43,40.43,40.39,40.41,65028.0,36.2322,36.2322,36.1963,36.2142,65028.0
2018-06-07 14:25:00,40.41,40.49,40.4,40.48,102825.0,36.2142,36.2859,36.2053,36.277,102825.0
2018-06-07 14:30:00,40.48,40.58,40.47,40.56,86831.0,36.277,36.3666,36.268,36.3487,86831.0
2018-06-07 14:35:00,40.57,40.59,40.54,40.57,69107.0,36.3576,36.3755,36.3307,36.3576,69107.0
2018-06-07 14:40:00,40.56,40.64,40.55,40.62,76627.0,36.3487,36.4204,36.3397,36.4024,76627.0
2018-06-07 14:45:00,40.62,40.65,40.6,40.65,54233.0,36.4024,36.4293,36.3845,36.4293,54233.0
2018-06-07 14:50:00,40.65,40.66,40.63,40.64,112900.0,36.4293,36.4383,36.4114,36.4204,112900.0
2018-06-07 14:55:00,40.65,40.65,40.61,40.64,59401.0,36.4293,36.4293,36.3935,36.4204,59401.0
2018-06-07 15:00:00,40.64,40.64,40.55,40.59,60676.0,36.4204,36.4204,36.3397,36.3755,60676.0
2018-06-07 15:05:00,40.58,40.59,40.51,40.52,103058.0,36.3666,36.3755,36.3038,36.3128,103058.0
2018-06-07 15:10:00,40.52,40.55,40.49,40.54,99833.0,36.3128,36.3397,36.2859,36.3307,99833.0
2018-06-07 15:15:00,40.54,40.54,40.47,40.53,171657.0,36.3307,36.3307,36.268,36.3218,171657.0
2018-06-07 15:20:00,40.52,40.58,40.51,40.54,146353.0,36.3128,36.3666,36.3038,36.3307,146353.0
2018-06-07 15:25:00,40.54,40.57,40.49,40.52,109262.0,36.3307,36.3576,36.2859,36.3128,109262.0
2018-06-07 15:30:00,40.53,40.54,40.49,40.51,104397.0,36.3218,36.3307,36.2859,36.3038,104397.0
2018-06-07 15:35:00,40.52,40.58,40.5,40.56,154713.0,36.3128,36.3666,36.2949,36.3487,154713.0
2018-06-07 15:40:00,40.56,40.6,40.53,40.54,173076.0,36.3487,36.3845,36.3218,36.3307,173076.0
2018-06-07 15:45:00,40.53,40.54,40.5,40.52,147463.0,36.3218,36.3307,36.2949,36.3128,147463.0
2018-06-07 15:50:00,40.52,40.53,40.47,40.5,355349.0,36.3128,36.3218,36.268,36.2949,355349.0
2018-06-07 15:55:00,40.51,40.52,40.45,40.45,530223.0,36.3038,36.3128,36.2501,36.2501,530223.0
2018-06-08 09:30:00,40.26,40.38,40.21,40.24,103209.0,36.0798,36.1873,36.035,36.0619,103209.0
2018-06-08 09:35:00,40.25,40.31,40.2,40.28,48771.0,36.0708,36.1246,36.026,36.0977,48771.0
2018-06-08 09:40:00,40.29,40.32,40.1,40.15,61002.0,36.1067,36.1336,35.9364,35.9812,61002.0
2018-06-08 09:45:00,40.15,40.28,40.15,40.19,125585.0,35.9812,36.0977,35.9812,36.0171,125585.0
2018-06-08 09:50:00,40.18,40.31,40.13,40.3,103831.0,36.0081,36.1246,35.9633,36.1157,103831.0
2018-06-08 09:55:00,40.3,40.34,40.23,40.26,68624.0,36.1157,36.1515,36.0529,36.0798,68624.0
2018-06-08 10:00:00,40.26,40.26,40.17,40.2,44228.0,36.0798,36.0798,35.9992,36.026,44228.0
2018-06-08 10:05:00,40.19,40.22,40.15,40.22,36404.0,36.0171,36.044,35.9812,36.044,36404.0
2018-06-08 10:10:00,40.22,40.32,40.19,40.21,69960.0,36.044,36.1336,36.0171,36.035,69960.0
2018-06-08 10:15:00,40.22,40.26,40.16,40.19,44900.0,36.044,36.0798,35.9902,36.0171,44900.0
2018-06-08 10:20:00,40.19,40.25,40.17,40.18,36759.0,36.0171,36.0708,35.9992,36.0081,36759.0
2018-06-08 10:25:00,40.17,40.17,40.13,40.14,62784.0,35.9992,35.9992,35.9633,35.9723,62784.0
2018-06-08 10:30:00,40.13,40.16,40.1,40.1,45476.0,35.9633,35.9902,35.9364,35.9364,45476.0
2018-06-08 10:35:00,40.11,40.12,40.0,40.01,40553.0,35.9454,35.9543,35.8468,35.8558,40553.0
2018-06-08 10:40:00,40.01,40.02,39.97,40.02,73409.0,35.8558,35.8647,35.8199,35.8647,73409.0
2018-06-08 10:45:00,40.01,40.02,39.94,39.94,73446.0,35.8558,35.8647,35.793,35.793,73446.0
2018-06-08 10:50:00,39.94,40.01,39.91,40.0,80859.0,35.793,35.8558,35.7661,35.8468,80859.0
2018-06-08 10:55:00,40.0,40.03,39.98,40.03,34438.0,35.8468,35.8737,35.8289,35.8737,34438.0
2018-06-08 11:00:00,40.02,40.03,39.99,40.02,49046.0,35.8647,35.8737,35.8378,35.8647,49046.0
2018-06-08 11:05:00,40.02,40.1,40.02,40.1,50988.0,35.8647,35.9364,35.8647,35.9364,50988.0
2018-06-08 11:10:00,40.1,40.14,40.05,40.12,60826.0,35.9364,35.9723,35.8916,35.9543,60826.0
2018-06-08 11:15:00,40.13,40.15,40.1,40.14,42201.0,35.9633,35.9812,35.9364,35.9723,42201.0
2018-06-08 11:20:00,40.13,40.13,40.1,40.11,45023.0,35.9633,35.9633,35.9364,35.9454,45023.0
2018-06-08 11:25:00,40.11,40.16,40.08,40.1,73875.0,35.9454,35.9902,35.9185,35.9364,73875.0
2018-06-08 11:30:00,40.1,40.15,40.09,40.09,45997.0,35.9364,35.9812,35.9275,35.9275,45997.0
2018-06-08 11:35:00,40.1,40.15,40.06,40.06,52035.0,35.9364,35.9812,35.9006,35.9006,52035.0
2018-06-08 11:40:00,40.06,40.1,40.03,40.06,45434.0,35.9006,35.9364,35.8737,35.9006,45434.0
2018-06-08 11:45:00,40.06,40.07,40.02,40.06,53736.0,35.9006,35.9095,35.8647,35.9006,53736.0
2018-06-08 11:50:00,40.06,40.09,40.05,40.07,31422.0,35.9006,35.9275,35.8916,35.9095,31422.0
2018-06-08 11:55:00,40.06,40.11,40.05,40.1,28162.0,35.9006,35.9454,35.8916,35.9364,28162.0
2018-06-08 12:00:00,40.09,40.16,40.09,40.16,28189.0,35.9275,35.9902,35.9275,35.9902,28189.0
2018-06-08 12:05:00,40.17,40.23,40.16,40.23,30295.0,35.9992,36.0529,35.9902,36.0529,30295.0
2018-06-08 12:10:00,40.22,40.23,40.17,40.2,45867.0,36.044,36.0529,35.9992,36.026,45867.0
2018-06-08 12:15:00,40.2,40.22,40.19,40.2,19247.0,36.026,36.044,36.0171,36.026,19247.0
2018-06-08 12:20:00,40.21,40.23,40.19,40.23,34697.0,36.035,36.0529,36.0171,36.0529,34697.0
2018-06-08 12:25:00,40.23,40.3,40.23,40.3,22130.0,36.0529,36.1157,36.0529,36.1157,22130.0
2018-06-08 12:30:00,40.3,40.32,40.3,40.32,24595.0,36.1157,36.1336,36.1157,36.1336,24595.0
2018-06-08 12:35:00,40.31,40.32,40.25,40.26,24524.0,36.1246,36.1336,36.0708,36.0798,24524.0
2018-06-08 12:40:00,40.25,40.26,40.24,40.25,22315.0,36.0708,36.0798,36.0619,36.0708,22315.0
2018-06-08 12:45:00,40.25,40.32,40.24,40.31,77026.0,36.0708,36.1336,36.0619,36.1246,77026.0
2018-06-08 12:50:00,40.3,40.37,40.3,40.37,33388.0,36.1157,36.1784,36.1157,36.1784,33388.0
2018-06-08 12:55:00,40.37,40.4,40.34,40.4,46554.0,36.1784,36.2053,36.1515,36.2053,46554.0
2018-06-08 13:00:00,40.4,40.4,40.33,40.36,36409.0,36.2053,36.2053,36.1425,36.1694,36409.0
2018-06-08 13:05:00,40.37,40.41,40.33,40.41,35800.0,36.1784,36.2142,36.1425,36.2142,35800.0
2018-06-08 13:10:00,40.4,40.41,40.37,40.38,37011.0,36.2053,36.2142,36.1784,36.1873,37011.0
2018-06-08 13:15:00,40.38,40.41,40.34,40.34,43954.0,36.1873,36.2142,36.1515,36.1515,43954.0
2018-06-08 13:20:00,40.34,40.35,40.3,40.32,39294.0,36.1515,36.1605,36.1157,36.1336,39294.0
2018-06-08 13:25:00,40.31,40.31,40.27,40.29,48787.0,36.1246,36.1246,36.0888,36.1067,48787.0
2018-06-08 13:30:00,40.3,40.3,40.26,40.3,36368.0,36.1157,36.1157,36.0798,36.1157,36368.0
2018-06-08 13:35:00,40.3,40.33,40.27,40.3,35978.0,36.1157,36.1425,36.0888,36.1157,35978.0
2018-06-08 13:40:00,40.31,40.35,40.28,40.3,46159.0,36.1246,36.1605,36.0977,36.1157,46159.0
2018-06-08 13:45:00,40.29,40.3,40.26,40.27,25436.0,36.1067,36.1157,36.0798,36.0888,25436.0
2018-06-08 13:50:00,40.27,40.33,40.21,40.26,139817.0,36.0888,36.1425,36.035,36.0798,139817.0
2018-06-08 13:55:00,40.25,40.26,40.19,40.2,40143.0,36.0708,36.0798,36.0171,36.026,40143.0
2018-06-08 14:00:00,40.21,40.23,40.2,40.2,47480.0,36.035,36.0529,36.026,36.026,47480.0
2018-06-08 14:05:00,40.2,40.24,40.2,40.22,30424.0,36.026,36.0619,36.026,36.044,30424.0
2018-06-08 14:10:00,40.22,40.31,40.22,40.3,44829.0,36.044,36.1246,36.044,36.1157,44829.0
2018-06-08 14:15:00,40.3,40.31,40.27,40.27,19864.0,36.1157,36.1246,36.0888,36.0888,19864.0
2018-06-08 14:20:00,40.28,40.29,40.25,40.29,31445.0,36.0977,36.1067,36.0708,36.1067,31445.0
2018-06-08 14:25:00,40.3,40.32,40.29,40.31,31554.0,36.1157,36.1336,36.1067,36.1246,31554.0
2018-06-08 14:30:00,40.3,40.33,40.3,40.32,22613.0,36.1157,36.1425,36.1157,36.1336,22613.0
2018-06-08 14:35:00,40.32,40.32,40.3,40.31,25071.0,36.1336,36.1336,36.1157,36.1246,25071.0
2018-06-08 14:40:00,40.3,40.33,40.29,40.32,39354.0,36.1157,36.1425,36.1067,36.1336,39354.0
2018-06-08 14:45:00,40.32,40.33,40.3,40.32,29700.0,36.1336,36.1425,36.1157,36.1336,29700.0
2018-06-08 14:50:00,40.32,40.34,40.3,40.31,26430.0,36.1336,36.1515,36.1157,36.1246,26430.0
2018-06-08 14:55:00,40.3,40.31,40.27,40.27,26206.0,36.1157,36.1246,36.0888,36.0888,26206.0
2018-06-08 15:00:00,40.27,40.28,40.22,40.26,48275.0,36.0888,36.0977,36.044,36.0798,48275.0
2018-06-08 15:05:00,40.25,40.26,40.21,40.23,48283.0,36.0708,36.0798,36.035,36.0529,48283.0
2018-06-08 15:10:00,40.23,40.25,40.22,40.24,33165.0,36.0529,36.0708,36.044,36.0619,33165.0
2018-06-08 15:15:00,40.24,40.26,40.21,40.21,43658.0,36.0619,36.0798,36.035,36.035,43658.0
2018-06-08 15:20:00,40.21,40.22,40.18,40.19,53561.0,36.035,36.044,36.0081,36.0171,53561.0
2018-06-08 15:25:00,40.19,40.21,40.17,40.2,75692.0,36.0171,36.035,35.9992,36.026,75692.0
2018-06-08 15:30:00,40.2,40.2,40.18,40.18,33539.0,36.026,36.026,36.0081,36.0081,33539.0
2018-06-08 15:35:00,40.18,40.22,40.18,40.21,80927.0,36.0081,36.044,36.0081,36.035,80927.0
2018-06-08 15:40:00,40.21,40.24,40.2,40.2,129482.0,36.035,36.0619,36.026,36.026,129482.0
2018-06-08 15:45:00,40.21,40.24,40.17,40.24,195704.0,36.035,36.0619,35.9992,36.0619,195704.0
2018-06-08 15:50:00,40.24,40.31,40.24,40.26,256026.0,36.0619,36.1246,36.0619,36.0798,256026.0
2018-06-08 15:55:00,40.26,40.32,40.24,40.29,447909.0,36.0798,36.1336,36.0619,36.1067,447909.0
2018-06-11 09:30:00,40.27,40.29,40.12,40.27,109619.0,36.0888,36.1067,35.9543,36.0888,109619.0
2018-06-11 09:35:00,40.28,40.29,40.14,40.2,89889.0,36.0977,36.1067,35.9723,36.026,89889.0
2018-06-11 09:40:00,40.2,40.3,40.19,40.29,73754.0,36.026,36.1157,36.0171,36.1067,73754.0
2018-06-11 09:45:00,40.3,40.32,40.26,40.28,57481.0,36.1157,36.1336,36.0798,36.0977,57481.0
2018-06-11 09:50:00,40.28,40.3,40.22,40.22,46787.0,36.0977,36.1157,36.044,36.044,46787.0
2018-06-11 09:55:00,40.22,40.26,40.21,40.25,42224.0,36.044,36.0798,36.035,36.0708,42224.0
2018-06-11 10:00:00,40.25,40.29,40.24,40.26,74008.0,36.0708,36.1067,36.0619,36.0798,74008.0
2018-06-11 10:05:00,40.26,40.29,40.24,40.24,43606.0,36.0798,36.1067,36.0619,36.0619,43606.0
2018-06-11 10:10:00,40.25,40.27,40.23,40.24,30219.0,36.0708,36.0888,36.0529,36.0619,30219.0
2018-06-11 10:15:00,40.25,40.25,40.11,40.18,84095.0,36.0708,36.0708,35.9454,36.0081,84095.0
2018-06-11 10:20:00,40.18,40.22,40.16,40.22,29199.0,36.0081,36.044,35.9902,36.044,29199.0
2018-06-11 10:25:00,40.23,40.23,40.16,40.17,37229.0,36.0529,36.0529,35.9902,35.9992,37229.0
2018-06-11 10:30:00,40.16,40.2,40.14,40.16,36318.0,35.9902,36.026,35.9723,35.9902,36318.0
2018-06-11 10:35:00,40.16,40.17,40.12,40.13,24686.0,35.9902,35.9992,35.9543,35.9633,24686.0
2018-06-11 10:40:00,40.12,40.14,40.11,40.13,40329.0,35.9543,35.9723,35.9454,35.9633,40329.0
2018-06-11 10:45:00,40.13,40.14,40.11,40.12,19103.0,35.9633,35.9723,35.9454,35.9543,19103.0
2018-06-11 10:50:00,40.13,40.16,40.11,40.13,29083.0,35.9633,35.9902,35.9454,35.9633,29083.0
2018-06-11 10:55:00,40.13,40.16,40.08,40.15,69792.0,35.9633,35.9902,35.9185,35.9812,69792.0
2018-06-11 11:00:00,40.16,40.17,40.12,40.15,23503.0,35.9902,35.9992,35.9543,35.9812,23503.0
2018-06-11 11:05:00,40.16,40.16,40.12,40.13,56317.0,35.9902,35.9902,35.9543,35.9633,56317.0
2018-06-11 11:10:00,40.12,40.15,40.11,40.15,41115.0,35.9543,35.9812,35.9454,35.9812,41115.0
2018-06-11 11:15:00,40.15,40.15,40.14,40.14,26850.0,35.9812,35.9812,35.9723,35.9723,26850.0
2018-06-11 11:20:00,40.15,40.24,40.14,40.23,47459.0,35.9812,36.0619,35.9723,36.0529,47459.0
2018-06-11 11:25:00,40.23,40.3,40.23,40.29,40373.0,36.0529,36.1157,36.0529,36.1067,40373.0
2018-06-11 11:30:00,40.28,40.35,40.28,40.33,30610.0,36.0977,36.1605,36.0977,36.1425,30610.0
2018-06-11 11:35:00,40.32,40.34,40.31,40.33,24256.0,36.1336,36.1515,36.1246,36.1425,24256.0
2018-06-11 11:40:00,40.33,40.37,40.33,40.36,38058.0,36.1425,36.1784,36.1425,36.1694,38058.0
2018-06-11 11:45:00,40.35,40.37,40.33,40.37,29445.0,36.1605,36.1784,36.1425,36.1784,29445.0
2018-06-11 11:50:00,40.37,40.37,40.35,40.36,18377.0,36.1784,36.1784,36.1605,36.1694,18377.0
2018-06-11 11:55:00,40.37,40.41,40.35,40.4,32905.0,36.1784,36.2142,36.1605,36.2053,32905.0
2018-06-11 12:00:00,40.4,40.46,40.4,40.42,34551.0,36.2053,36.259,36.2053,36.2232,34551.0
2018-06-11 12:05:00,40.42,40.43,40.41,40.43,19400.0,36.2232,36.2322,36.2142,36.2322,19400.0
2018-06-11 12:10:00,40.43,40.46,40.42,40.46,15844.0,36.2322,36.259,36.2232,36.259,15844.0
2018-06-11 12:15:00,40.46,40.48,40.44,40.47,25689.0,36.259,36.277,36.2411,36.268,25689.0
2018-06-11 12:20:00,40.47,40.48,40.46,40.46,16978.0,36.268,36.277,36.259,36.259,16978.0
2018-06-11 12:25:00,40.47,40.47,40.45,40.47,21004.0,36.268,36.268,36.2501,36.268,21004.0
2018-06-11 12:30:00,40.47,40.54,40.47,40.53,64056.0,36.268,36.3307,36.268,36.3218,64056.0
2018-06-11 12:35:00,40.53,40.53,40.48,40.48,39515.0,36.3218,36.3218,36.277,36.277,39515.0
2018-06-11 12:40:00,40.49,40.5,40.48,40.49,23648.0,36.2859,36.2949,36.277,36.2859,23648.0
2018-06-11 12:45:00,40.49,40.5,40.48,40.5,26625.0,36.2859,36.2949,36.277,36.2949,26625.0
2018-06-11 12:50:00,40.5,40.56,40.49,40.55,29598.0,36.2949,36.3487,36.2859,36.3397,29598.0
2018-06-11 12:55:00,40.55,40.56,40.53,40.54,32202.0,36.3397,36.3487,36.3218,36.3307,32202.0
2018-06-11 13:00:00,40.54,40.54,40.48,40.48,24026.0,36.3307,36.3307,36.277,36.277,24026.0
2018-06-11 13:05:00,40.49,40.5,40.45,40.5,19751.0,36.2859,36.2949,36.2501,36.2949,19751.0
2018-06-11 13:10:00,40.5,40.56,40.49,40.56,33470.0,36.2949,36.3487,36.2859,36.3487,33470.0
2018-06-11 13:15:00,40.56,40.59,40.55,40.57,31686.0,36.3487,36.3755,36.3397,36.3576,31686.0
2018-06-11 13:20:00,40.58,40.69,40.57,40.63,99451.0,36.3666,36.4652,36.3576,36.4114,99451.0
2018-06-11 13:25:00,40.63,40.65,40.6,40.65,31211.0,36.4114,36.4293,36.3845,36.4293,31211.0
2018-06-11 13:30:00,40.65,40.68,40.63,40.66,43877.0,36.4293,36.4562,36.4114,36.4383,43877.0
2018-06-11 13:35:00,40.66,40.67,40.63,40.65,42710.0,36.4383,36.4472,36.4114,36.4293,42710.0
2018-06-11 13:40:00,40.65,40.67,40.62,40.62,24902.0,36.4293,36.4472,36.4024,36.4024,24902.0
2018-06-11 13:45:00,40.63,40.64,40.58,40.61,31473.0,36.4114,36.4204,36.3666,36.3935,31473.0
2018-06-11 13:50:00,40.61,40.61,40.57,40.59,23927.0,36.3935,36.3935,36.3576,36.3755,23927.0
2018-06-11 13:55:00,40.59,40.62,40.58,40.61,31368.0,36.3755,36.4024,36.3666,36.3935,31368.0
2018-06-11 14:00:00,40.62,40.63,40.59,40.63,26832.0,36.4024,36.4114,36.3755,36.4114,26832.0
2018-06-11 14:05:00,40.63,40.63,40.6,40.62,37300.0,36.4114,36.4114,36.3845,36.4024,37300.0
2018-06-11 14:10:00,40.61,40.64,40.61,40.62,33873.0,36.3935,36.4204,36.3935,36.4024,33873.0
2018-06-11 14:15:00,40.62,40.67,40.61,40.66,56870.0,36.4024,36.4472,36.3935,36.4383,56870.0
2018-06-11 14:20:00,40.66,40.68,40.63,40.68,29828.0,36.4383,36.4562,36.4114,36.4562,29828.0
2018-06-11 14:25:00,40.67,40.68,40.66,40.66,22912.0,36.4472,36.4562,36.4383,36.4383,22912.0
2018-06-11 14:30:00,40.66,40.68,40.65,40.65,32226.0,36.4383,36.4562,36.4293,36.4293,32226.0
2018-06-11 14:35:00,40.65,40.65,40.58,40.58,32051.0,36.4293,36.4293,36.3666,36.3666,32051.0
2018-06-11 14:40:00,40.59,40.6,40.57,40.58,30861.0,36.3755,36.3845,36.3576,36.3666,30861.0
2018-06-11 14:45:00,40.57,40.59,40.54,40.55,75332.0,36.3576,36.3755,36.3307,36.3397,75332.0
2018-06-11 14:50:00,40.55,40.55,40.52,40.53,24518.0,36.3397,36.3397,36.3128,36.3218,24518.0
2018-06-11 14:55:00,40.53,40.58,40.53,40.56,55169.0,36.3218,36.3666,36.3218,36.3487,55169.0
2018-06-11 15:00:00,40.56,40.62,40.55,40.62,52689.0,36.3487,36.4024,36.3397,36.4024,52689.0
2018-06-11 15:05:00,40.62,40.62,40.58,40.62,66779.0,36.4024,36.4024,36.3666,36.4024,66779.0
2018-06-11 15:10:00,40.61,40.61,40.6,40.61,21345.0,36.3935,36.3935,36.3845,36.3935,21345.0
2018-06-11 15:15:00,40.61,40.62,40.58,40.6,154476.0,36.3935,36.4024,36.3666,36.3845,154476.0
2018-06-11 15:20:00,40.6,40.69,40.6,40.67,83299.0,36.3845,36.4652,36.3845,36.4472,83299.0
2018-06-11 15:25:00,40.67,40.73,40.66,40.7,99741.0,36.4472,36.501,36.4383,36.4741,99741.0
2018-06-11 15:30:00,40.7,40.76,40.7,40.76,73661.0,36.4741,36.5279,36.4741,36.5279,73661.0
2018-06-11 15:35:00,40.76,40.76,40.68,40.68,86888.0,36.5279,36.5279,36.4562,36.4562,86888.0
2018-06-11 15:40:00,40.68,40.69,40.62,40.63,87327.0,36.4562,36.4652,36.4024,36.4114,87327.0
2018-06-11 15:45:00,40.63,40.65,40.57,40.59,145512.0,36.4114,36.4293,36.3576,36.3755,145512.0
2018-06-11 15:50:00,40.59,40.59,40.51,40.54,208117.0,36.3755,36.3755,36.3038,36.3307,208117.0
2018-06-11 15:55:00,40.54,40.55,40.46,40.49,442988.0,36.3307,36.3397,36.259,36.2859,442988.0
2018-06-12 09:30:00,40.63,40.68,40.5,40.51,110750.0,36.4114,36.4562,36.2949,36.3038,110750.0
2018-06-12 09:35:00,40.52,40.72,40.52,40.72,84797.0,36.3128,36.492,36.3128,36.492,84797.0
2018-06-12 09:40:00,40.72,40.75,40.61,40.65,89114.0,36.492,36.5189,36.3935,36.4293,89114.0
2018-06-12 09:45:00,40.66,40.74,40.59,40.6,74978.0,36.4383,36.51,36.3755,36.3845,74978.0
2018-06-12 09:50:00,40.6,40.6,40.5,40.52,76639.0,36.3845,36.3845,36.2949,36.3128,76639.0
2018-06-12 09:55:00,40.52,40.56,40.47,40.52,55471.0,36.3128,36.3487,36.268,36.3128,55471.0
2018-06-12 10:00:00,40.52,40.53,40.45,40.5,62924.0,36.3128,36.3218,36.2501,36.2949,62924.0
2018-06-12 10:05:00,40.49,40.51,40.45,40.47,40821.0,36.2859,36.3038,36.2501,36.268,40821.0
2018-06-12 10:10:00,40.47,40.52,40.46,40.48,59762.0,36.268,36.3128,36.259,36.277,59762.0
2018-06-12 10:15:00,40.48,40.5,40.43,40.5,56406.0,36.277,36.2949,36.2322,36.2949,56406.0
2018-06-12 10:20:00,40.48,40.49,40.39,40.4,163467.0,36.277,36.2859,36.1963,36.2053,163467.0
2018-06-12 10:25:00,40.39,40.44,40.38,40.44,60887.0,36.1963,36.2411,36.1873,36.2411,60887.0
2018-06-12 10:30:00,40.43,40.5,40.4,40.47,129293.0,36.2322,36.2949,36.2053,36.268,129293.0
2018-06-12 10:35:00,40.48,40.51,40.46,40.51,91778.0,36.277,36.3038,36.259,36.3038,91778.0
2018-06-12 10:40:00,40.51,40.54,40.46,40.47,79895.0,36.3038,36.3307,36.259,36.268,79895.0
2018-06-12 10:45:00,40.48,40.53,40.48,40.48,55396.0,36.277,36.3218,36.277,36.277,55396.0
2018-06-12 10:50:00,40.49,40.55,40.45,40.54,70714.0,36.2859,36.3397,36.2501,36.3307,70714.0
2018-06-12 10:55:00,40.54,40.57,40.49,40.56,49630.0,36.3307,36.3576,36.2859,36.3487,49630.0
2018-06-12 11:00:00,40.57,40.57,40.48,40.52,61618.0,36.3576,36.3576,36.277,36.3128,61618.0
2018-06-12 11:05:00,40.52,40.54,40.51,40.53,44034.0,36.3128,36.3307,36.3038,36.3218,44034.0
2018-06-12 11:10:00,40.53,40.54,40.49,40.49,52664.0,36.3218,36.3307,36.2859,36.2859,52664.0
2018-06-12 11:15:00,40.49,40.5,40.42,40.42,54109.0,36.2859,36.2949,36.2232,36.2232,54109.0
2018-06-12 11:20:00,40.42,40.44,40.39,40.4,68001.0,36.2232,36.2411,36.1963,36.2053,68001.0
2018-06-12 11:25:00,40.4,40.42,40.38,40.4,69539.0,36.2053,36.2232,36.1873,36.2053,69539.0
2018-06-12 11:30:00,40.4,40.46,40.38,40.4,85771.0,36.2053,36.259,36.1873,36.2053,85771.0
2018-06-12 11:35:00,40.4,40.43,40.38,40.4,104753.0,36.2053,36.2322,36.1873,36.2053,104753.0
2018-06-12 11:40:00,40.41,40.46,40.39,40.4,103555.0,36.2142,36.259,36.1963,36.2053,103555.0
2018-06-12 11:45:00,40.41,40.45,40.41,40.44,42772.0,36.2142,36.2501,36.2142,36.2411,42772.0
2018-06-12 11:50:00,40.45,40.5,40.43,40.5,78597.0,36.2501,36.2949,36.2322,36.2949,78597.0
2018-06-12 11:55:00,40.5,40.51,40.48,40.5,29847.0,36.2949,36.3038,36.277,36.2949,29847.0
2018-06-12 12:00:00,40.5,40.54,40.46,40.52,312724.0,36.2949,36.3307,36.259,36.3128,312724.0
2018-06-12 12:05:00,40.51,40.59,40.51,40.54,75361.0,36.3038,36.3755,36.3038,36.3307,75361.0
2018-06-12 12:10:00,40.55,40.55,40.48,40.53,61926.0,36.3397,36.3397,36.277,36.3218,61926.0
2018-06-12 12:15:00,40.52,40.56,40.49,40.55,48507.0,36.3128,36.3487,36.2859,36.3397,48507.0
2018-06-12 12:20:00,40.55,40.56,40.5,40.51,49328.0,36.3397,36.3487,36.2949,36.3038,49328.0
2018-06-12 12:25:00,40.51,40.56,40.5,40.55,46531.0,36.3038,36.3487,36.2949,36.3397,46531.0
2018-06-12 12:30:00,40.55,40.57,40.52,40.52,50080.0,36.3397,36.3576,36.3128,36.3128,50080.0
2018-06-12 12:35:00,40.53,40.59,40.53,40.57,46228.0,36.3218,36.3755,36.3218,36.3576,46228.0
2018-06-12 12:40:00,40.57,40.59,40.55,40.58,43696.0,36.3576,36.3755,36.3397,36.3666,43696.0
2018-06-12 12:45:00,40.59,40.59,40.51,40.52,37276.0,36.3755,36.3755,36.3038,36.3128,37276.0
2018-06-12 12:50:00,40.51,40.57,40.51,40.53,43555.0,36.3038,36.3576,36.3038,36.3218,43555.0
2018-06-12 12:55:00,40.53,40.57,40.5,40.55,68670.0,36.3218,36.3576,36.2949,36.3397,68670.0
2018-06-12 13:00:00,40.55,40.58,40.53,40.57,34650.0,36.3397,36.3666,36.3218,36.3576,34650.0
2018-06-12 13:05:00,40.56,40.6,40.54,40.55,49560.0,36.3487,36.3845,36.3307,36.3397,49560.0
2018-06-12 13:10:00,40.56,40.57,40.53,40.55,39767.0,36.3487,36.3576,36.3218,36.3397,39767.0
2018-06-12 13:15:00,40.55,40.57,40.49,40.52,59488.0,36.3397,36.3576,36.2859,36.3128,59488.0
2018-06-12 13:20:00,40.51,40.55,40.5,40.53,45010.0,36.3038,36.3397,36.2949,36.3218,45010.0
2018-06-12 13:25:00,40.54,40.56,40.52,40.54,51367.0,36.3307,36.3487,36.3128,36.3307,51367.0
2018-06-12 13:30:00,40.53,40.53,40.51,40.52,37367.0,36.3218,36.3218,36.3038,36.3128,37367.0
2018-06-12 13:35:00,40.52,40.6,40.51,40.56,50419.0,36.3128,36.3845,36.3038,36.3487,50419.0
2018-06-12 13:40:00,40.57,40.57,40.46,40.48,59953.0,36.3576,36.3576,36.259,36.277,59953.0
2018-06-12 13:45:00,40.48,40.5,40.45,40.46,41748.0,36.277,36.2949,36.2501,36.259,41748.0
2018-06-12 13:50:00,40.46,40.49,40.45,40.46,52557.0,36.259,36.2859,36.2501,36.259,52557.0
2018-06-12 13:55:00,40.45,40.52,40.44,40.51,54336.0,36.2501,36.3128,36.2411,36.3038,54336.0
2018-06-12 14:00:00,40.52,40.55,40.51,40.52,41115.0,36.3128,36.3397,36.3038,36.3128,41115.0
2018-06-12 14:05:00,40.51,40.52,40.48,40.48,40386.0,36.3038,36.3128,36.277,36.277,40386.0
2018-06-12 14:10:00,40.48,40.49,40.44,40.47,67891.0,36.277,36.2859,36.2411,36.268,67891.0
2018-06-12 14:15:00,40.47,40.48,40.44,40.45,46982.0,36.268,36.277,36.2411,36.2501,46982.0
2018-06-12 14:20:00,40.45,40.47,40.41,40.41,81985.0,36.2501,36.268,36.2142,36.2142,81985.0
2018-06-12 14:25:00,40.42,40.43,40.31,40.34,84971.0,36.2232,36.2322,36.1246,36.1515,84971.0
2018-06-12 14:30:00,40.33,40.41,40.33,40.39,81437.0,36.1425,36.2142,36.1425,36.1963,81437.0
2018-06-12 14:35:00,40.39,40.41,40.37,40.41,38241.0,36.1963,36.2142,36.1784,36.2142,38241.0
2018-06-12 14:40:00,40.41,40.41,40.37,40.38,20414.0,36.2142,36.2142,36.1784,36.1873,20414.0
2018-06-12 14:45:00,40.38,40.38,40.33,40.33,50289.0,36.1873,36.1873,36.1425,36.1425,50289.0
2018-06-12 14:50:00,40.33,40.34,40.3,40.31,58219.0,36.1425,36.1515,36.1157,36.1246,58219.0
2018-06-12 14:55:00,40.31,40.35,40.3,40.33,69572.0,36.1246,36.1605,36.1157,36.1425,69572.0
2018-06-12 15:00:00,40.33,40.38,40.32,40.37,53428.0,36.1425,36.1873,36.1336,36.1784,53428.0
2018-06-12 15:05:00,40.37,40.39,40.34,40.36,64211.0,36.1784,36.1963,36.1515,36.1694,64211.0
2018-06-12 15:10:00,40.36,40.36,40.34,40.35,33273.0,36.1694,36.1694,36.1515,36.1605,33273.0
2018-06-12 15:15:00,40.35,40.37,40.32,40.33,73613.0,36.1605,36.1784,36.1336,36.1425,73613.0
2018-06-12 15:20:00,40.33,40.34,40.3,40.33,91028.0,36.1425,36.1515,36.1157,36.1425,91028.0
2018-06-12 15:25:00,40.33,40.37,40.32,40.36,87943.0,36.1425,36.1784,36.1336,36.1694,87943.0
2018-06-12 15:30:00,40.36,40.37,40.35,40.37,60883.0,36.1694,36.1784,36.1605,36.1784,60883.0
2018-06-12 15:35:00,40.37,40.37,40.35,40.36,58185.0,36.1784,36.1784,36.1605,36.1694,58185.0
2018-06-12 15:40:00,40.37,40.42,40.36,40.4,122271.0,36.1784,36.2232,36.1694,36.2053,122271.0
2018-06-12 15:45:00,40.39,40.39,40.34,40.36,187032.0,36.1963,36.1963,36.1515,36.1694,187032.0
2018-06-12 15:50:00,40.36,40.46,40.35,40.46,292105.0,36.1694,36.259,36.1605,36.259,292105.0
2018-06-12 15:55:00,40.46,40.47,40.42,40.46,461801.0,36.259,36.268,36.2232,36.259,461801.0
2018-06-13 09:30:00,40.25,40.27,39.95,39.98,383611.0,36.0708,36.0888,35.802,35.8289,383611.0
2018-06-13 09:35:00,39.98,40.02,39.83,39.84,322363.0,35.8289,35.8647,35.6945,35.7034,322363.0
2018-06-13 09:40:00,39.84,40.0,39.84,39.88,97336.0,35.7034,35.8468,35.7034,35.7393,97336.0
2018-06-13 09:45:00,39.88,39.88,39.77,39.77,107172.0,35.7393,35.7393,35.6407,35.6407,107172.0
2018-06-13 09:50:00,39.77,39.81,39.7,39.77,176938.0,35.6407,35.6765,35.578,35.6407,176938.0
2018-06-13 09:55:00,39.77,39.79,39.63,39.75,331115.0,35.6407,35.6586,35.5152,35.6228,331115.0
2018-06-13 10:00:00,39.75,39.76,39.46,39.47,171571.0,35.6228,35.6317,35.3629,35.3718,171571.0
2018-06-13 10:05:00,39.48,39.65,39.25,39.59,512423.0,35.3808,35.5331,35.1747,35.4794,512423.0
2018-06-13 10:10:00,39.6,39.64,39.36,39.37,343952.0,35.4883,35.5242,35.2733,35.2822,343952.0
2018-06-13 10:15:00,39.36,39.45,39.34,39.41,383572.0,35.2733,35.3539,35.2553,35.3181,383572.0
2018-06-13 10:20:00,39.4,39.41,39.27,39.33,456225.0,35.3091,35.3181,35.1926,35.2464,456225.0
2018-06-13 10:25:00,39.33,39.4,39.24,39.26,223905.0,35.2464,35.3091,35.1657,35.1836,223905.0
2018-06-13 10:30:00,39.26,39.33,39.19,39.28,237874.0,35.1836,35.2464,35.1209,35.2016,237874.0
2018-06-13 10:35:00,39.27,39.28,39.15,39.17,145445.0,35.1926,35.2016,35.0851,35.103,145445.0
2018-06-13 10:40:00,39.17,39.24,39.16,39.23,132072.0,35.103,35.1657,35.094,35.1568,132072.0
2018-06-13 10:45:00,39.22,39.23,39.16,39.2,119725.0,35.1478,35.1568,35.094,35.1299,119725.0
2018-06-13 10:50:00,39.2,39.28,39.19,39.26,89897.0,35.1299,35.2016,35.1209,35.1836,89897.0
2018-06-13 10:55:00,39.26,39.37,39.26,39.35,117759.0,35.1836,35.2822,35.1836,35.2643,117759.0
2018-06-13 11:00:00,39.36,39.45,39.36,39.38,81255.0,35.2733,35.3539,35.2733,35.2912,81255.0
2018-06-13 11:05:00,39.39,39.45,39.38,39.41,103597.0,35.3001,35.3539,35.2912,35.3181,103597.0
2018-06-13 11:10:00,39.41,39.42,39.35,39.37,60119.0,35.3181,35.327,35.2643,35.2822,60119.0
2018-06-13 11:15:00,39.37,39.43,39.36,39.39,71561.0,35.2822,35.336,35.2733,35.3001,71561.0
2018-06-13 11:20:00,39.4,39.44,39.39,39.41,52246.0,35.3091,35.3449,35.3001,35.3181,52246.0
2018-06-13 11:25:00,39.41,39.53,39.41,39.52,161179.0,35.3181,35.4256,35.3181,35.4166,161179.0
2018-06-13 11:30:00,39.52,39.62,39.5,39.57,90929.0,35.4166,35.5063,35.3987,35.4615,90929.0
2018-06-13 11:35:00,39.57,39.59,39.5,39.51,70044.0,35.4615,35.4794,35.3987,35.4077,70044.0
2018-06-13 11:40:00,39.5,39.55,39.5,39.55,62745.0,35.3987,35.4435,35.3987,35.4435,62745.0
2018-06-13 11:45:00,39.55,39.57,39.5,39.51,144825.0,35.4435,35.4615,35.3987,35.4077,144825.0
2018-06-13 11:50:00,39.5,39.52,39.5,39.5,47587.0,35.3987,35.4166,35.3987,35.3987,47587.0
2018-06-13 11:55:00,39.51,39.61,39.5,39.58,77281.0,35.4077,35.4973,35.3987,35.4704,77281.0
2018-06-13 12:00:00,39.59,39.59,39.54,39.56,33604.0,35.4794,35.4794,35.4346,35.4525,33604.0
2018-06-13 12:05:00,39.56,39.59,39.55,39.58,32084.0,35.4525,35.4794,35.4435,35.4704,32084.0
2018-06-13 12:10:00,39.57,39.61,39.56,39.61,27961.0,35.4615,35.4973,35.4525,35.4973,27961.0
2018-06-13 12:15:00,39.61,39.67,39.6,39.62,54078.0,35.4973,35.5511,35.4883,35.5063,54078.0
2018-06-13 12:20:00,39.63,39.63,39.59,39.62,35895.0,35.5152,35.5152,35.4794,35.5063,35895.0
2018-06-13 12:25:00,39.61,39.64,39.6,39.62,46720.0,35.4973,35.5242,35.4883,35.5063,46720.0
2018-06-13 12:30:00,39.62,39.64,39.59,39.59,38632.0,35.5063,35.5242,35.4794,35.4794,38632.0
2018-06-13 12:35:00,39.59,39.6,39.56,39.57,81684.0,35.4794,35.4883,35.4525,35.4615,81684.0
2018-06-13 12:40:00,39.57,39.57,39.52,39.52,85539.0,35.4615,35.4615,35.4166,35.4166,85539.0
2018-06-13 12:45:00,39.52,39.53,39.49,39.49,78344.0,35.4166,35.4256,35.3898,35.3898,78344.0
2018-06-13 12:50:00,39.5,39.5,39.44,39.44,50557.0,35.3987,35.3987,35.3449,35.3449,50557.0
2018-06-13 12:55:00,39.44,39.45,39.4,39.4,59710.0,35.3449,35.3539,35.3091,35.3091,59710.0
2018-06-13 13:00:00,39.41,39.45,39.36,39.45,92790.0,35.3181,35.3539,35.2733,35.3539,92790.0
2018-06-13 13:05:00,39.45,39.45,39.43,39.44,13065.0,35.3539,35.3539,35.336,35.3449,13065.0
2018-06-13 13:10:00,39.44,39.45,39.41,39.42,32298.0,35.3449,35.3539,35.3181,35.327,32298.0
2018-06-13 13:15:00,39.42,39.43,39.38,39.39,64743.0,35.327,35.336,35.2912,35.3001,64743.0
2018-06-13 13:20:00,39.4,39.4,39.38,39.39,19506.0,35.3091,35.3091,35.2912,35.3001,19506.0
2018-06-13 13:25:00,39.38,39.43,39.36,39.43,85129.0,35.2912,35.336,35.2733,35.336,85129.0
2018-06-13 13:30:00,39.43,39.43,39.4,39.41,21586.0,35.336,35.336,35.3091,35.3181,21586.0
2018-06-13 13:35:00,39.41,39.42,39.4,39.41,49930.0,35.3181,35.327,35.3091,35.3181,49930.0
2018-06-13 13:40:00,39.4,39.41,39.34,39.34,64841.0,35.3091,35.3181,35.2553,35.2553,64841.0
2018-06-13 13:45:00,39.34,39.36,39.34,39.34,58944.0,35.2553,35.2733,35.2553,35.2553,58944.0
2018-06-13 13:50:00,39.34,39.39,39.31,39.38,76664.0,35.2553,35.3001,35.2284,35.2912,76664.0
2018-06-13 13:55:00,39.39,39.4,39.36,39.39,44250.0,35.3001,35.3091,35.2733,35.3001,44250.0
2018-06-13 14:00:00,39.4,39.4,39.25,39.26,89122.0,35.3091,35.3091,35.1747,35.1836,89122.0
2018-06-13 14:05:00,39.26,39.26,39.17,39.18,85402.0,35.1836,35.1836,35.103,35.1119,85402.0
2018-06-13 14:10:00,39.18,39.29,39.18,39.26,82693.0,35.1119,35.2105,35.1119,35.1836,82693.0
2018-06-13 14:15:00,39.25,39.28,39.22,39.23,66513.0,35.1747,35.2016,35.1478,35.1568,66513.0
2018-06-13 14:20:00,39.23,39.23,39.08,39.09,99551.0,35.1568,35.1568,35.0223,35.0313,99551.0
2018-06-13 14:25:00,39.08,39.1,39.03,39.04,142712.0,35.0223,35.0403,34.9775,34.9865,142712.0
2018-06-13 14:30:00,39.03,39.04,38.91,38.95,245782.0,34.9775,34.9865,34.87,34.9058,245782.0
2018-06-13 14:35:00,38.95,39.05,38.94,39.03,279958.0,34.9058,34.9954,34.8969,34.9775,279958.0
2018-06-13 14:40:00,39.03,39.06,38.92,38.92,150507.0,34.9775,35.0044,34.8789,34.8789,150507.0
2018-06-13 14:45:00,38.91,38.94,38.86,38.91,155359.0,34.87,34.8969,34.8252,34.87,155359.0
2018-06-13 14:50:00,38.9,38.98,38.9,38.97,149059.0,34.861,34.9327,34.861,34.9237,149059.0
2018-06-13 14:55:00,38.96,39.13,38.96,39.13,87827.0,34.9148,35.0671,34.9148,35.0671,87827.0
2018-06-13 15:00:00,39.13,39.27,39.12,39.26,119615.0,35.0671,35.1926,35.0582,35.1836,119615.0
2018-06-13 15:05:00,39.27,39.37,39.26,39.36,316361.0,35.1926,35.2822,35.1836,35.2733,316361.0
2018-06-13 15:10:00,39.36,39.41,39.34,39.39,160318.0,35.2733,35.3181,35.2553,35.3001,160318.0
2018-06-13 15:15:00,39.39,39.45,39.38,39.44,113567.0,35.3001,35.3539,35.2912,35.3449,113567.0
2018-06-13 15:20:00,39.45,39.45,39.39,39.4,86773.0,35.3539,35.3539,35.3001,35.3091,86773.0
2018-06-13 15:25:00,39.41,39.41,39.29,39.33,129808.0,35.3181,35.3181,35.2105,35.2464,129808.0
2018-06-13 15:30:00,39.34,39.34,39.28,39.34,113498.0,35.2553,35.2553,35.2016,35.2553,113498.0
2018-06-13 15:35:00,39.34,39.35,39.28,39.28,123136.0,35.2553,35.2643,35.2016,35.2016,123136.0
2018-06-13 15:40:00,39.29,39.38,39.28,39.35,200459.0,35.2105,35.2912,35.2016,35.2643,200459.0
2018-06-13 15:45:00,39.36,39.37,39.33,39.34,253700.0,35.2733,35.2822,35.2464,35.2553,253700.0
2018-06-13 15:50:00,39.33,39.41,39.33,39.34,528669.0,35.2464,35.3181,35.2464,35.2553,528669.0
2018-06-13 15:55:00,39.34,39.4,39.32,39.32,1046176.0,35.2553,35.3091,35.2374,35.2374,1046176.0
2018-06-14 09:30:00,39.52,39.67,39.43,39.5,167422.0,35.4166,35.5511,35.336,35.3987,167422.0
2018-06-14 09:35:00,39.49,39.54,39.42,39.53,93045.0,35.3898,35.4346,35.327,35.4256,93045.0
2018-06-14 09:40:00,39.52,39.55,39.33,39.36,90201.0,35.4166,35.4435,35.2464,35.2733,90201.0
2018-06-14 09:45:00,39.35,39.38,39.24,39.26,93741.0,35.2643,35.2912,35.1657,35.1836,93741.0
2018-06-14 09:50:00,39.26,39.32,39.23,39.26,115915.0,35.1836,35.2374,35.1568,35.1836,115915.0
2018-06-14 09:55:00,39.26,39.29,39.2,39.28,101074.0,35.1836,35.2105,35.1299,35.2016,101074.0
2018-06-14 10:00:00,39.29,39.48,39.28,39.41,86876.0,35.2105,35.3808,35.2016,35.3181,86876.0
2018-06-14 10:05:00,39.41,39.49,39.41,39.47,146458.0,35.3181,35.3898,35.3181,35.3718,146458.0
2018-06-14 10:10:00,39.48,39.54,39.4,39.41,97455.0,35.3808,35.4346,35.3091,35.3181,97455.0
2018-06-14 10:15:00,39.41,39.42,39.27,39.31,146164.0,35.3181,35.327,35.1926,35.2284,146164.0
2018-06-14 10:20:00,39.3,39.36,39.29,39.32,76199.0,35.2195,35.2733,35.2105,35.2374,76199.0
2018-06-14 10:25:00,39.31,39.38,39.28,39.35,84556.0,35.2284,35.2912,35.2016,35.2643,84556.0
2018-06-14 10:30:00,39.36,39.36,39.26,39.27,72139.0,35.2733,35.2733,35.1836,35.1926,72139.0
2018-06-14 10:35:00,39.27,39.36,39.26,39.33,93983.0,35.1926,35.2733,35.1836,35.2464,93983.0
2018-06-14 10:40:00,39.32,39.39,39.29,39.34,66129.0,35.2374,35.3001,35.2105,35.2553,66129.0
2018-06-14 10:45:00,39.34,39.37,39.28,39.28,107798.0,35.2553,35.2822,35.2016,35.2016,107798.0
2018-06-14 10:50:00,39.28,39.29,39.17,39.22,120403.0,35.2016,35.2105,35.103,35.1478,120403.0
2018-06-14 10:55:00,39.22,39.22,39.13,39.16,94091.0,35.1478,35.1478,35.0671,35.094,94091.0
2018-06-14 11:00:00,39.16,39.17,39.08,39.13,111097.0,35.094,35.103,35.0223,35.0671,111097.0
2018-06-14 11:05:00,39.13,39.16,39.08,39.1,91158.0,35.0671,35.094,35.0223,35.0403,91158.0
2018-06-14 11:10:00,39.11,39.11,39.0,39.04,116917.0,35.0492,35.0492,34.9506,34.9865,116917.0
2018-06-14 11:15:00,39.04,39.05,38.98,39.02,141837.0,34.9865,34.9954,34.9327,34.9686,141837.0
2018-06-14 11:20:00,39.02,39.13,39.01,39.05,300734.0,34.9686,35.0671,34.9596,34.9954,300734.0
2018-06-14 11:25:00,39.05,39.09,39.03,39.04,124277.0,34.9954,35.0313,34.9775,34.9865,124277.0
2018-06-14 11:30:00,39.05,39.06,38.98,38.99,206756.0,34.9954,35.0044,34.9327,34.9417,206756.0
2018-06-14 11:35:00,39.0,39.32,38.99,39.32,145647.0,34.9506,35.2374,34.9417,35.2374,145647.0
2018-06-14 11:40:00,39.31,39.42,39.31,39.38,154513.0,35.2284,35.327,35.2284,35.2912,154513.0
2018-06-14 11:45:00,39.38,39.39,39.28,39.29,46952.0,35.2912,35.3001,35.2016,35.2105,46952.0
2018-06-14 11:50:00,39.29,39.35,39.27,39.29,80742.0,35.2105,35.2643,35.1926,35.2105,80742.0
2018-06-14 11:55:00,39.29,39.36,39.29,39.33,62576.0,35.2105,35.2733,35.2105,35.2464,62576.0
2018-06-14 12:00:00,39.33,39.39,39.32,39.37,63506.0,35.2464,35.3001,35.2374,35.2822,63506.0
2018-06-14 12:05:00,39.37,39.41,39.35,39.36,37679.0,35.2822,35.3181,35.2643,35.2733,37679.0
2018-06-14 12:10:00,39.37,39.39,39.34,39.37,48608.0,35.2822,35.3001,35.2553,35.2822,48608.0
2018-06-14 12:15:00,39.37,39.37,39.31,39.33,97999.0,35.2822,35.2822,35.2284,35.2464,97999.0
2018-06-14 12:20:00,39.34,39.34,39.32,39.34,49563.0,35.2553,35.2553,35.2374,35.2553,49563.0
2018-06-14 12:25:00,39.34,39.41,39.33,39.39,40486.0,35.2553,35.3181,35.2464,35.3001,40486.0
2018-06-14 12:30:00,39.39,39.41,39.36,39.36,49468.0,35.3001,35.3181,35.2733,35.2733,49468.0
2018-06-14 12:35:00,39.36,39.39,39.35,39.37,48622.0,35.2733,35.3001,35.2643,35.2822,48622.0
2018-06-14 12:40:00,39.37,39.39,39.33,39.33,45214.0,35.2822,35.3001,35.2464,35.2464,45214.0
2018-06-14 12:45:00,39.33,39.34,39.27,39.28,53570.0,35.2464,35.2553,35.1926,35.2016,53570.0
2018-06-14 12:50:00,39.28,39.31,39.26,39.27,51916.0,35.2016,35.2284,35.1836,35.1926,51916.0
2018-06-14 12:55:00,39.27,39.28,39.2,39.23,49807.0,35.1926,35.2016,35.1299,35.1568,49807.0
2018-06-14 13:00:00,39.23,39.26,39.22,39.22,37561.0,35.1568,35.1836,35.1478,35.1478,37561.0
2018-06-14 13:05:00,39.22,39.26,39.21,39.23,29669.0,35.1478,35.1836,35.1388,35.1568,29669.0
2018-06-14 13:10:00,39.23,39.24,39.19,39.2,35817.0,35.1568,35.1657,35.1209,35.1299,35817.0
2018-06-14 13:15:00,39.2,39.21,39.19,39.2,36597.0,35.1299,35.1388,35.1209,35.1299,36597.0
2018-06-14 13:20:00,39.21,39.23,39.2,39.21,34899.0,35.1388,35.1568,35.1299,35.1388,34899.0
2018-06-14 13:25:00,39.22,39.26,39.21,39.24,56997.0,35.1478,35.1836,35.1388,35.1657,56997.0
2018-06-14 13:30:00,39.25,39.26,39.18,39.2,76242.0,35.1747,35.1836,35.1119,35.1299,76242.0
2018-06-14 13:35:00,39.2,39.22,39.19,39.2,42303.0,35.1299,35.1478,35.1209,35.1299,42303.0
2018-06-14 13:40:00,39.2,39.28,39.18,39.28,117505.0,35.1299,35.2016,35.1119,35.2016,117505.0
2018-06-14 13:45:00,39.28,39.32,39.26,39.26,73479.0,35.2016,35.2374,35.1836,35.1836,73479.0
2018-06-14 13:50:00,39.26,39.27,39.21,39.23,56332.0,35.1836,35.1926,35.1388,35.1568,56332.0
2018-06-14 13:55:00,39.22,39.23,39.16,39.16,54849.0,35.1478,35.1568,35.094,35.094,54849.0
2018-06-14 14:00:00,39.16,39.17,39.12,39.13,59453.0,35.094,35.103,35.0582,35.0671,59453.0
2018-06-14 14:05:00,39.12,39.14,39.1,39.13,51253.0,35.0582,35.0761,35.0403,35.0671,51253.0
2018-06-14 14:10:00,39.12,39.15,39.07,39.07,83354.0,35.0582,35.0851,35.0134,35.0134,83354.0
2018-06-14 14:15:00,39.07,39.11,39.05,39.09,86917.0,35.0134,35.0492,34.9954,35.0313,86917.0
2018-06-14 14:20:00,39.09,39.09,39.04,39.07,53862.0,35.0313,35.0313,34.9865,35.0134,53862.0
2018-06-14 14:25:00,39.07,39.12,39.04,39.12,91939.0,35.0134,35.0582,34.9865,35.0582,91939.0
2018-06-14 14:30:00,39.12,39.13,39.08,39.09,43524.0,35.0582,35.0671,35.0223,35.0313,43524.0
2018-06-14 14:35:00,39.09,39.1,39.04,39.04,59284.0,35.0313,35.0403,34.9865,34.9865,59284.0
2018-06-14 14:40:00,39.04,39.06,39.02,39.04,50095.0,34.9865,35.0044,34.9686,34.9865,50095.0
2018-06-14 14:45:00,39.03,39.06,39.03,39.05,50221.0,34.9775,35.0044,34.9775,34.9954,50221.0
2018-06-14 14:50:00,39.05,39.05,38.99,39.0,77357.0,34.9954,34.9954,34.9417,34.9506,77357.0
2018-06-14 14:55:00,38.99,39.0,38.96,38.98,65309.0,34.9417,34.9506,34.9148,34.9327,65309.0
2018-06-14 15:00:00,38.98,39.0,38.95,39.0,62052.0,34.9327,34.9506,34.9058,34.9506,62052.0
2018-06-14 15:05:00,39.0,39.02,38.97,38.99,66586.0,34.9506,34.9686,34.9237,34.9417,66586.0
2018-06-14 15:10:00,38.98,39.0,38.96,39.0,94385.0,34.9327,34.9506,34.9148,34.9506,94385.0
2018-06-14 15:15:00,38.99,39.0,38.95,38.97,74802.0,34.9417,34.9506,34.9058,34.9237,74802.0
2018-06-14 15:20:00,38.97,38.99,38.95,38.96,86748.0,34.9237,34.9417,34.9058,34.9148,86748.0
2018-06-14 15:25:00,38.96,38.99,38.96,38.98,63905.0,34.9148,34.9417,34.9148,34.9327,63905.0
2018-06-14 15:30:00,38.98,39.03,38.96,38.97,117859.0,34.9327,34.9775,34.9148,34.9237,117859.0
2018-06-14 15:35:00,38.98,39.0,38.97,38.98,118747.0,34.9327,34.9506,34.9237,34.9327,118747.0
2018-06-14 15:40:00,38.98,39.04,38.98,39.04,115372.0,34.9327,34.9865,34.9327,34.9865,115372.0
2018-06-14 15:45:00,39.04,39.05,39.03,39.05,187616.0,34.9865,34.9954,34.9775,34.9954,187616.0
2018-06-14 15:50:00,39.04,39.07,39.02,39.05,342555.0,34.9865,35.0134,34.9686,34.9954,342555.0
2018-06-14 15:55:00,39.05,39.05,38.98,38.99,909303.0,34.9954,34.9954,34.9327,34.9417,909303.0
2018-06-15 09:30:00,38.92,38.98,38.66,38.72,1276164.0,34.8789,34.9327,34.6459,34.6997,1276164.0
2018-06-15 09:35:00,38.72,38.75,38.51,38.68,146263.0,34.6997,34.7266,34.5115,34.6639,146263.0
2018-06-15 09:40:00,38.69,38.7,38.61,38.65,113647.0,34.6728,34.6818,34.6011,34.637,113647.0
2018-06-15 09:45:00,38.64,38.74,38.54,38.73,139652.0,34.628,34.7176,34.5384,34.7087,139652.0
2018-06-15 09:50:00,38.73,38.76,38.7,38.71,122872.0,34.7087,34.7356,34.6818,34.6907,122872.0
2018-06-15 09:55:00,38.71,38.78,38.71,38.76,120070.0,34.6907,34.7535,34.6907,34.7356,120070.0
2018-06-15 10:00:00,38.77,38.84,38.74,38.79,77280.0,34.7445,34.8072,34.7176,34.7624,77280.0
2018-06-15 10:05:00,38.8,38.83,38.72,38.73,89805.0,34.7714,34.7983,34.6997,34.7087,89805.0
2018-06-15 10:10:00,38.73,38.73,38.64,38.65,65787.0,34.7087,34.7087,34.628,34.637,65787.0
2018-06-15 10:15:00,38.65,38.68,38.63,38.65,75094.0,34.637,34.6639,34.6191,34.637,75094.0
2018-06-15 10:20:00,38.65,38.66,38.57,38.58,82307.0,34.637,34.6459,34.5653,34.5742,82307.0
2018-06-15 10:25:00,38.58,38.63,38.57,38.57,60847.0,34.5742,34.6191,34.5653,34.5653,60847.0
2018-06-15 10:30:00,38.57,38.58,38.46,38.47,99964.0,34.5653,34.5742,34.4667,34.4757,99964.0
2018-06-15 10:35:00,38.47,38.5,38.43,38.47,89922.0,34.4757,34.5025,34.4398,34.4757,89922.0
2018-06-15 10:40:00,38.48,38.54,38.47,38.5,94345.0,34.4846,34.5384,34.4757,34.5025,94345.0
2018-06-15 10:45:00,38.5,38.55,38.48,38.54,69814.0,34.5025,34.5474,34.4846,34.5384,69814.0
2018-06-15 10:50:00,38.55,38.6,38.55,38.58,66119.0,34.5474,34.5922,34.5474,34.5742,66119.0
2018-06-15 10:55:00,38.58,38.59,38.46,38.47,218850.0,34.5742,34.5832,34.4667,34.4757,218850.0
2018-06-15 11:00:00,38.47,38.55,38.45,38.53,83293.0,34.4757,34.5474,34.4577,34.5294,83293.0
2018-06-15 11:05:00,38.53,38.56,38.51,38.51,62419.0,34.5294,34.5563,34.5115,34.5115,62419.0
2018-06-15 11:10:00,38.51,38.58,38.5,38.56,61865.0,34.5115,34.5742,34.5025,34.5563,61865.0
2018-06-15 11:15:00,38.56,38.61,38.56,38.56,45674.0,34.5563,34.6011,34.5563,34.5563,45674.0
2018-06-15 11:20:00,38.56,38.6,38.56,38.6,60260.0,34.5563,34.5922,34.5563,34.5922,60260.0
2018-06-15 11:25:00,38.59,38.61,38.57,38.58,38474.0,34.5832,34.6011,34.5653,34.5742,38474.0
2018-06-15 11:30:00,38.58,38.6,38.57,38.59,43665.0,34.5742,34.5922,34.5653,34.5832,43665.0
2018-06-15 11:35:00,38.59,38.6,38.54,38.57,67135.0,34.5832,34.5922,34.5384,34.5653,67135.0
2018-06-15 11:40:00,38.58,38.58,38.53,38.56,51858.0,34.5742,34.5742,34.5294,34.5563,51858.0
2018-06-15 11:45:00,38.55,38.57,38.53,38.53,45365.0,34.5474,34.5653,34.5294,34.5294,45365.0
2018-06-15 11:50:00,38.53,38.56,38.53,38.56,51492.0,34.5294,34.5563,34.5294,34.5563,51492.0
2018-06-15 11:55:00,38.56,38.58,38.55,38.56,38233.0,34.5563,34.5742,34.5474,34.5563,38233.0
2018-06-15 12:00:00,38.57,38.57,38.5,38.52,163536.0,34.5653,34.5653,34.5025,34.5205,163536.0
2018-06-15 12:05:00,38.53,38.53,38.49,38.49,49222.0,34.5294,34.5294,34.4936,34.4936,49222.0
2018-06-15 12:10:00,38.49,38.54,38.48,38.54,35320.0,34.4936,34.5384,34.4846,34.5384,35320.0
2018-06-15 12:15:00,38.54,38.58,38.53,38.54,63168.0,34.5384,34.5742,34.5294,34.5384,63168.0
2018-06-15 12:20:00,38.53,38.55,38.53,38.53,34187.0,34.5294,34.5474,34.5294,34.5294,34187.0
2018-06-15 12:25:00,38.54,38.55,38.51,38.55,49630.0,34.5384,34.5474,34.5115,34.5474,49630.0
2018-06-15 12:30:00,38.55,38.56,38.53,38.53,40740.0,34.5474,34.5563,34.5294,34.5294,40740.0
2018-06-15 12:35:00,38.53,38.55,38.51,38.55,62706.0,34.5294,34.5474,34.5115,34.5474,62706.0
2018-06-15 12:40:00,38.55,38.56,38.54,38.55,33693.0,34.5474,34.5563,34.5384,34.5474,33693.0
2018-06-15 12:45:00,38.55,38.61,38.55,38.61,35246.0,34.5474,34.6011,34.5474,34.6011,35246.0
2018-06-15 12:50:00,38.61,38.67,38.58,38.66,79491.0,34.6011,34.6549,34.5742,34.6459,79491.0
2018-06-15 12:55:00,38.66,38.73,38.66,38.73,36821.0,34.6459,34.7087,34.6459,34.7087,36821.0
2018-06-15 13:00:00,38.73,38.75,38.7,38.73,50240.0,34.7087,34.7266,34.6818,34.7087,50240.0
2018-06-15 13:05:00,38.74,38.75,38.71,38.72,28718.0,34.7176,34.7266,34.6907,34.6997,28718.0
2018-06-15 13:10:00,38.72,38.74,38.71,38.73,39712.0,34.6997,34.7176,34.6907,34.7087,39712.0
2018-06-15 13:15:00,38.73,38.73,38.69,38.72,49817.0,34.7087,34.7087,34.6728,34.6997,49817.0
2018-06-15 13:20:00,38.72,38.74,38.7,38.74,23880.0,34.6997,34.7176,34.6818,34.7176,23880.0
2018-06-15 13:25:00,38.73,38.75,38.72,38.73,32744.0,34.7087,34.7266,34.6997,34.7087,32744.0
2018-06-15 13:30:00,38.73,38.77,38.72,38.74,42422.0,34.7087,34.7445,34.6997,34.7176,42422.0
2018-06-15 13:35:00,38.75,38.77,38.73,38.75,49737.0,34.7266,34.7445,34.7087,34.7266,49737.0
2018-06-15 13:40:00,38.74,38.75,38.71,38.72,60108.0,34.7176,34.7266,34.6907,34.6997,60108.0
2018-06-15 13:45:00,38.72,38.73,38.69,38.7,45914.0,34.6997,34.7087,34.6728,34.6818,45914.0
2018-06-15 13:50:00,38.7,38.7,38.64,38.64,50689.0,34.6818,34.6818,34.628,34.628,50689.0
2018-06-15 13:55:00,38.64,38.69,38.64,38.68,40756.0,34.628,34.6728,34.628,34.6639,40756.0
2018-06-15 14:00:00,38.68,38.7,38.66,38.69,44000.0,34.6639,34.6818,34.6459,34.6728,44000.0
2018-06-15 14:05:00,38.68,38.7,38.67,38.69,57415.0,34.6639,34.6818,34.6549,34.6728,57415.0
2018-06-15 14:10:00,38.69,38.78,38.69,38.78,107571.0,34.6728,34.7535,34.6728,34.7535,107571.0
2018-06-15 14:15:00,38.79,38.88,38.78,38.87,61217.0,34.7624,34.8431,34.7535,34.8341,61217.0
2018-06-15 14:20:00,38.87,38.9,38.83,38.85,87246.0,34.8341,34.861,34.7983,34.8162,87246.0
2018-06-15 14:25:00,38.84,38.88,38.82,38.87,75427.0,34.8072,34.8431,34.7893,34.8341,75427.0
2018-06-15 14:30:00,38.87,38.9,38.86,38.87,68148.0,34.8341,34.861,34.8252,34.8341,68148.0
2018-06-15 14:35:00,38.87,38.88,38.85,38.87,55106.0,34.8341,34.8431,34.8162,34.8341,55106.0
2018-06-15 14:40:00,38.87,38.89,38.85,38.87,50917.0,34.8341,34.8521,34.8162,34.8341,50917.0
2018-06-15 14:45:00,38.87,38.9,38.84,38.84,91952.0,34.8341,34.861,34.8072,34.8072,91952.0
2018-06-15 14:50:00,38.84,38.89,38.84,38.89,156283.0,34.8072,34.8521,34.8072,34.8521,156283.0
2018-06-15 14:55:00,38.89,38.92,38.88,38.9,23802.0,34.8521,34.8789,34.8431,34.861,23802.0
2018-06-15 15:00:00,38.91,38.91,38.89,38.91,33142.0,34.87,34.87,34.8521,34.87,33142.0
2018-06-15 15:05:00,38.91,38.92,38.89,38.92,30903.0,34.87,34.8789,34.8521,34.8789,30903.0
2018-06-15 15:10:00,38.92,38.94,38.91,38.93,46692.0,34.8789,34.8969,34.87,34.8879,46692.0
2018-06-15 15:15:00,38.93,38.95,38.91,38.94,56072.0,34.8879,34.9058,34.87,34.8969,56072.0
2018-06-15 15:20:00,38.94,38.97,38.94,38.97,65293.0,34.8969,34.9237,34.8969,34.9237,65293.0
2018-06-15 15:25:00,38.97,39.0,38.95,38.98,69439.0,34.9237,34.9506,34.9058,34.9327,69439.0
2018-06-15 15:30:00,38.98,39.01,38.95,39.0,259438.0,34.9327,34.9596,34.9058,34.9506,259438.0
2018-06-15 15:35:00,38.99,39.0,38.96,38.98,62899.0,34.9417,34.9506,34.9148,34.9327,62899.0
2018-06-15 15:40:00,38.98,38.98,38.93,38.96,75644.0,34.9327,34.9327,34.8879,34.9148,75644.0
2018-06-15 15:45:00,38.96,38.96,38.93,38.93,132000.0,34.9148,34.9148,34.8879,34.8879,132000.0
2018-06-15 15:50:00,38.94,38.95,38.88,38.9,232370.0,34.8969,34.9058,34.8431,34.861,232370.0
2018-06-15 15:55:00,38.9,38.93,38.88,38.89,773394.0,34.861,34.8879,34.8431,34.8521,773394.0
2018-06-18 09:30:00,38.59,38.61,38.34,38.53,189705.0,34.5832,34.6011,34.3592,34.5294,189705.0
2018-06-18 09:35:00,38.53,38.64,38.51,38.58,79601.0,34.5294,34.628,34.5115,34.5742,79601.0
2018-06-18 09:40:00,38.57,38.58,38.47,38.47,74573.0,34.5653,34.5742,34.4757,34.4757,74573.0
2018-06-18 09:45:00,38.47,38.58,38.46,38.58,102239.0,34.4757,34.5742,34.4667,34.5742,102239.0
2018-06-18 09:50:00,38.58,38.72,38.57,38.68,72321.0,34.5742,34.6997,34.5653,34.6639,72321.0
2018-06-18 09:55:00,38.69,38.71,38.65,38.65,59272.0,34.6728,34.6907,34.637,34.637,59272.0
2018-06-18 10:00:00,38.66,38.69,38.57,38.59,96579.0,34.6459,34.6728,34.5653,34.5832,96579.0
2018-06-18 10:05:00,38.58,38.63,38.56,38.6,70232.0,34.5742,34.6191,34.5563,34.5922,70232.0
2018-06-18 10:10:00,38.59,38.64,38.57,38.59,77754.0,34.5832,34.628,34.5653,34.5832,77754.0
2018-06-18 10:15:00,38.59,38.66,38.56,38.59,82213.0,34.5832,34.6459,34.5563,34.5832,82213.0
2018-06-18 10:20:00,38.59,38.61,38.57,38.6,119836.0,34.5832,34.6011,34.5653,34.5922,119836.0
2018-06-18 10:25:00,38.59,38.73,38.58,38.69,119740.0,34.5832,34.7087,34.5742,34.6728,119740.0
2018-06-18 10:30:00,38.7,38.77,38.69,38.77,56416.0,34.6818,34.7445,34.6728,34.7445,56416.0
2018-06-18 10:35:00,38.77,38.82,38.74,38.82,56799.0,34.7445,34.7893,34.7176,34.7893,56799.0
2018-06-18 10:40:00,38.82,38.85,38.82,38.83,49072.0,34.7893,34.8162,34.7893,34.7983,49072.0
2018-06-18 10:45:00,38.82,38.9,38.82,38.89,53041.0,34.7893,34.861,34.7893,34.8521,53041.0
2018-06-18 10:50:00,38.9,38.91,38.89,38.91,54539.0,34.861,34.87,34.8521,34.87,54539.0
2018-06-18 10:55:00,38.91,38.94,38.89,38.91,69064.0,34.87,34.8969,34.8521,34.87,69064.0
2018-06-18 11:00:00,38.91,38.98,38.9,38.96,65586.0,34.87,34.9327,34.861,34.9148,65586.0
2018-06-18 11:05:00,38.96,38.97,38.93,38.96,55795.0,34.9148,34.9237,34.8879,34.9148,55795.0
2018-06-18 11:10:00,38.96,39.0,38.95,38.98,71997.0,34.9148,34.9506,34.9058,34.9327,71997.0
2018-06-18 11:15:00,38.98,39.04,38.98,39.01,72276.0,34.9327,34.9865,34.9327,34.9596,72276.0
2018-06-18 11:20:00,39.0,39.03,38.97,38.98,58623.0,34.9506,34.9775,34.9237,34.9327,58623.0
2018-06-18 11:25:00,38.98,39.0,38.95,38.97,44315.0,34.9327,34.9506,34.9058,34.9237,44315.0
2018-06-18 11:30:00,38.96,38.98,38.94,38.95,41597.0,34.9148,34.9327,34.8969,34.9058,41597.0
2018-06-18 11:35:00,38.95,38.95,38.91,38.91,52963.0,34.9058,34.9058,34.87,34.87,52963.0
2018-06-18 11:40:00,38.91,38.92,38.87,38.88,41481.0,34.87,34.8789,34.8341,34.8431,41481.0
2018-06-18 11:45:00,38.87,38.92,38.87,38.9,34777.0,34.8341,34.8789,34.8341,34.861,34777.0
2018-06-18 11:50:00,38.9,38.92,38.9,38.91,68130.0,34.861,34.8789,34.861,34.87,68130.0
2018-06-18 11:55:00,38.91,39.02,38.9,38.94,126043.0,34.87,34.9686,34.861,34.8969,126043.0
2018-06-18 12:00:00,38.94,38.95,38.85,38.87,45390.0,34.8969,34.9058,34.8162,34.8341,45390.0
2018-06-18 12:05:00,38.86,38.89,38.86,38.89,21669.0,34.8252,34.8521,34.8252,34.8521,21669.0
2018-06-18 12:10:00,38.88,38.89,38.85,38.89,41273.0,34.8431,34.8521,34.8162,34.8521,41273.0
2018-06-18 12:15:00,38.89,38.96,38.86,38.93,96359.0,34.8521,34.9148,34.8252,34.8879,96359.0
2018-06-18 12:20:00,38.93,38.96,38.91,38.91,31456.0,34.8879,34.9148,34.87,34.87,31456.0
2018-06-18 12:25:00,38.91,38.92,38.88,38.9,29513.0,34.87,34.8789,34.8431,34.861,29513.0
2018-06-18 12:30:00,38.89,38.91,38.88,38.9,20531.0,34.8521,34.87,34.8431,34.861,20531.0
2018-06-18 12:35:00,38.9,38.91,38.88,38.9,42221.0,34.861,34.87,34.8431,34.861,42221.0
2018-06-18 12:40:00,38.9,38.92,38.89,38.9,51878.0,34.861,34.8789,34.8521,34.861,51878.0
2018-06-18 12:45:00,38.9,38.9,38.87,38.88,58776.0,34.861,34.861,34.8341,34.8431,58776.0
2018-06-18 12:50:00,38.88,38.89,38.84,38.84,34572.0,34.8431,34.8521,34.8072,34.8072,34572.0
2018-06-18 12:55:00,38.84,38.86,38.83,38.84,40207.0,34.8072,34.8252,34.7983,34.8072,40207.0
2018-06-18 13:00:00,38.84,38.85,38.81,38.84,66665.0,34.8072,34.8162,34.7804,34.8072,66665.0
2018-06-18 13:05:00,38.84,38.86,38.82,38.82,25291.0,34.8072,34.8252,34.7893,34.7893,25291.0
2018-06-18 13:10:00,38.82,38.84,38.81,38.82,84519.0,34.7893,34.8072,34.7804,34.7893,84519.0
2018-06-18 13:15:00,38.82,38.82,38.8,38.81,30944.0,34.7893,34.7893,34.7714,34.7804,30944.0
2018-06-18 13:20:00,38.81,38.85,38.79,38.85,98167.0,34.7804,34.8162,34.7624,34.8162,98167.0
2018-06-18 13:25:00,38.85,38.9,38.85,38.89,57363.0,34.8162,34.861,34.8162,34.8521,57363.0
2018-06-18 13:30:00,38.89,38.9,38.88,38.89,30442.0,34.8521,34.861,34.8431,34.8521,30442.0
2018-06-18 13:35:00,38.89,38.91,38.88,38.91,37397.0,34.8521,34.87,34.8431,34.87,37397.0
2018-06-18 13:40:00,38.9,38.91,38.89,38.89,16479.0,34.861,34.87,34.8521,34.8521,16479.0
2018-06-18 13:45:00,38.9,38.9,38.86,38.87,72200.0,34.861,34.861,34.8252,34.8341,72200.0
2018-06-18 13:50:00,38.87,38.88,38.83,38.83,37760.0,34.8341,34.8431,34.7983,34.7983,37760.0
2018-06-18 13:55:00,38.84,38.84,38.82,38.82,66924.0,34.8072,34.8072,34.7893,34.7893,66924.0
2018-06-18 14:00:00,38.83,38.84,38.8,38.8,59678.0,34.7983,34.8072,34.7714,34.7714,59678.0
2018-06-18 14:05:00,38.8,38.9,38.8,38.88,104831.0,34.7714,34.861,34.7714,34.8431,104831.0
2018-06-18 14:10:00,38.88,38.89,38.84,38.85,52563.0,34.8431,34.8521,34.8072,34.8162,52563.0
2018-06-18 14:15:00,38.85,38.88,38.84,38.87,69683.0,34.8162,34.8431,34.8072,34.8341,69683.0
2018-06-18 14:20:00,38.87,38.91,38.86,38.91,64106.0,34.8341,34.87,34.8252,34.87,64106.0
2018-06-18 14:25:00,38.91,38.92,38.87,38.87,79664.0,34.87,34.8789,34.8341,34.8341,79664.0
2018-06-18 14:30:00,38.87,38.89,38.84,38.86,92480.0,34.8341,34.8521,34.8072,34.8252,92480.0
2018-06-18 14:35:00,38.86,38.86,38.82,38.82,51297.0,34.8252,34.8252,34.7893,34.7893,51297.0
2018-06-18 14:40:00,38.82,38.84,38.79,38.82,98510.0,34.7893,34.8072,34.7624,34.7893,98510.0
2018-06-18 14:45:00,38.81,38.87,38.8,38.87,91275.0,34.7804,34.8341,34.7714,34.8341,91275.0
2018-06-18 14:50:00,38.87,38.87,38.81,38.82,60155.0,34.8341,34.8341,34.7804,34.7893,60155.0
2018-06-18 14:55:00,38.82,38.84,38.8,38.8,66656.0,34.7893,34.8072,34.7714,34.7714,66656.0
2018-06-18 15:00:00,38.8,38.84,38.8,38.83,41732.0,34.7714,34.8072,34.7714,34.7983,41732.0
2018-06-18 15:05:00,38.83,38.84,38.82,38.83,55122.0,34.7983,34.8072,34.7893,34.7983,55122.0
2018-06-18 15:10:00,38.82,38.84,38.82,38.84,52436.0,34.7893,34.8072,34.7893,34.8072,52436.0
2018-06-18 15:15:00,38.83,38.85,38.83,38.84,61881.0,34.7983,34.8162,34.7983,34.8072,61881.0
2018-06-18 15:20:00,38.84,38.89,38.83,38.89,121195.0,34.8072,34.8521,34.7983,34.8521,121195.0
2018-06-18 15:25:00,38.89,38.89,38.85,38.85,61476.0,34.8521,34.8521,34.8162,34.8162,61476.0
2018-06-18 15:30:00,38.86,38.86,38.82,38.82,134824.0,34.8252,34.8252,34.7893,34.7893,134824.0
2018-06-18 15:35:00,38.83,38.83,38.79,38.8,138410.0,34.7983,34.7983,34.7624,34.7714,138410.0
2018-06-18 15:40:00,38.8,38.8,38.71,38.73,268395.0,34.7714,34.7714,34.6907,34.7087,268395.0
2018-06-18 15:45:00,38.72,38.82,38.72,38.82,266480.0,34.6997,34.7893,34.6997,34.7893,266480.0
2018-06-18 15:50:00,38.81,38.86,38.8,38.85,334097.0,34.7804,34.8252,34.7714,34.8162,334097.0
2018-06-18 15:55:00,38.84,38.9,38.84,38.85,598665.0,34.8072,34.861,34.8072,34.8162,598665.0
2018-06-19 09:30:00,38.36,38.79,38.28,38.78,303026.0,34.3771,34.7624,34.3054,34.7535,303026.0
2018-06-19 09:35:00,38.79,38.88,38.77,38.81,74513.0,34.7624,34.8431,34.7445,34.7804,74513.0
2018-06-19 09:40:00,38.82,38.83,38.73,38.74,71789.0,34.7893,34.7983,34.7087,34.7176,71789.0
2018-06-19 09:45:00,38.75,38.83,38.74,38.81,67174.0,34.7266,34.7983,34.7176,34.7804,67174.0
2018-06-19 09:50:00,38.81,38.82,38.68,38.69,69575.0,34.7804,34.7893,34.6639,34.6728,69575.0
2018-06-19 09:55:00,38.68,38.7,38.57,38.61,134929.0,34.6639,34.6818,34.5653,34.6011,134929.0
2018-06-19 10:00:00,38.61,38.62,38.49,38.53,74724.0,34.6011,34.6101,34.4936,34.5294,74724.0
2018-06-19 10:05:00,38.52,38.67,38.52,38.59,73629.0,34.5205,34.6549,34.5205,34.5832,73629.0
2018-06-19 10:10:00,38.58,38.66,38.56,38.64,73502.0,34.5742,34.6459,34.5563,34.628,73502.0
2018-06-19 10:15:00,38.63,38.71,38.61,38.7,62373.0,34.6191,34.6907,34.6011,34.6818,62373.0
2018-06-19 10:20:00,38.7,38.71,38.61,38.61,45876.0,34.6818,34.6907,34.6011,34.6011,45876.0
2018-06-19 10:25:00,38.61,38.68,38.61,38.68,99221.0,34.6011,34.6639,34.6011,34.6639,99221.0
2018-06-19 10:30:00,38.66,38.84,38.66,38.78,128318.0,34.6459,34.8072,34.6459,34.7535,128318.0
2018-06-19 10:35:00,38.78,38.78,38.7,38.72,70105.0,34.7535,34.7535,34.6818,34.6997,70105.0
2018-06-19 10:40:00,38.71,38.82,38.68,38.82,58237.0,34.6907,34.7893,34.6639,34.7893,58237.0
2018-06-19 10:45:00,38.81,38.96,38.8,38.94,70115.0,34.7804,34.9148,34.7714,34.8969,70115.0
2018-06-19 10:50:00,38.93,39.06,38.92,39.03,197060.0,34.8879,35.0044,34.8789,34.9775,197060.0
2018-06-19 10:55:00,39.03,39.08,39.0,39.0,105340.0,34.9775,35.0223,34.9506,34.9506,105340.0
2018-06-19 11:00:00,39.01,39.06,39.0,39.01,48597.0,34.9596,35.0044,34.9506,34.9596,48597.0
2018-06-19 11:05:00,39.01,39.05,38.99,39.04,54123.0,34.9596,34.9954,34.9417,34.9865,54123.0
2018-06-19 11:10:00,39.05,39.07,39.02,39.03,76300.0,34.9954,35.0134,34.9686,34.9775,76300.0
2018-06-19 11:15:00,39.04,39.13,39.02,39.1,159232.0,34.9865,35.0671,34.9686,35.0403,159232.0
2018-06-19 11:20:00,39.1,39.15,39.1,39.14,58650.0,35.0403,35.0851,35.0403,35.0761,58650.0
2018-06-19 11:25:00,39.15,39.17,39.09,39.12,47386.0,35.0851,35.103,35.0313,35.0582,47386.0
2018-06-19 11:30:00,39.12,39.15,39.11,39.12,64293.0,35.0582,35.0851,35.0492,35.0582,64293.0
2018-06-19 11:35:00,39.12,39.12,39.08,39.09,32037.0,35.0582,35.0582,35.0223,35.0313,32037.0
2018-06-19 11:40:00,39.08,39.12,39.07,39.11,57897.0,35.0223,35.0582,35.0134,35.0492,57897.0
2018-06-19 11:45:00,39.11,39.16,39.1,39.16,53376.0,35.0492,35.094,35.0403,35.094,53376.0
2018-06-19 11:50:00,39.16,39.2,39.15,39.17,47866.0,35.094,35.1299,35.0851,35.103,47866.0
2018-06-19 11:55:00,39.18,39.21,39.16,39.19,98920.0,35.1119,35.1388,35.094,35.1209,98920.0
2018-06-19 12:00:00,39.19,39.2,39.15,39.19,68789.0,35.1209,35.1299,35.0851,35.1209,68789.0
2018-06-19 12:05:00,39.19,39.25,39.19,39.24,67166.0,35.1209,35.1747,35.1209,35.1657,67166.0
2018-06-19 12:10:00,39.25,39.25,39.2,39.22,48374.0,35.1747,35.1747,35.1299,35.1478,48374.0
2018-06-19 12:15:00,39.21,39.23,39.19,39.23,36902.0,35.1388,35.1568,35.1209,35.1568,36902.0
2018-06-19 12:20:00,39.23,39.26,39.22,39.26,91223.0,35.1568,35.1836,35.1478,35.1836,91223.0
2018-06-19 12:25:00,39.26,39.27,39.24,39.24,28421.0,35.1836,35.1926,35.1657,35.1657,28421.0
2018-06-19 12:30:00,39.25,39.27,39.22,39.24,33611.0,35.1747,35.1926,35.1478,35.1657,33611.0
2018-06-19 12:35:00,39.25,39.26,39.23,39.23,28260.0,35.1747,35.1836,35.1568,35.1568,28260.0
2018-06-19 12:40:00,39.23,39.23,39.18,39.19,78449.0,35.1568,35.1568,35.1119,35.1209,78449.0
2018-06-19 12:45:00,39.19,39.2,39.18,39.19,16933.0,35.1209,35.1299,35.1119,35.1209,16933.0
2018-06-19 12:50:00,39.19,39.2,39.15,39.16,54467.0,35.1209,35.1299,35.0851,35.094,54467.0
2018-06-19 12:55:00,39.15,39.18,39.14,39.17,28235.0,35.0851,35.1119,35.0761,35.103,28235.0
2018-06-19 13:00:00,39.17,39.19,39.15,39.15,59667.0,35.103,35.1209,35.0851,35.0851,59667.0
2018-06-19 13:05:00,39.15,39.16,39.11,39.12,26954.0,35.0851,35.094,35.0492,35.0582,26954.0
2018-06-19 13:10:00,39.12,39.13,39.1,39.13,40591.0,35.0582,35.0671,35.0403,35.0671,40591.0
2018-06-19 13:15:00,39.12,39.13,39.11,39.11,24776.0,35.0582,35.0671,35.0492,35.0492,24776.0
2018-06-19 13:20:00,39.12,39.12,39.09,39.09,26005.0,35.0582,35.0582,35.0313,35.0313,26005.0
2018-06-19 13:25:00,39.09,39.1,39.09,39.09,15634.0,35.0313,35.0403,35.0313,35.0313,15634.0
2018-06-19 13:30:00,39.09,39.09,39.03,39.05,31638.0,35.0313,35.0313,34.9775,34.9954,31638.0
2018-06-19 13:35:00,39.05,39.11,39.05,39.11,30404.0,34.9954,35.0492,34.9954,35.0492,30404.0
2018-06-19 13:40:00,39.11,39.12,39.1,39.12,15631.0,35.0492,35.0582,35.0403,35.0582,15631.0
2018-06-19 13:45:00,39.12,39.14,39.1,39.14,45438.0,35.0582,35.0761,35.0403,35.0761,45438.0
2018-06-19 13:50:00,39.14,39.15,39.01,39.03,133268.0,35.0761,35.0851,34.9596,34.9775,133268.0
2018-06-19 13:55:00,39.04,39.07,39.03,39.07,23238.0,34.9865,35.0134,34.9775,35.0134,23238.0
2018-06-19 14:00:00,39.08,39.1,39.07,39.09,25925.0,35.0223,35.0403,35.0134,35.0313,25925.0
2018-06-19 14:05:00,39.09,39.13,39.09,39.11,52176.0,35.0313,35.0671,35.0313,35.0492,52176.0
2018-06-19 14:10:00,39.12,39.14,39.1,39.13,53953.0,35.0582,35.0761,35.0403,35.0671,53953.0
2018-06-19 14:15:00,39.13,39.15,39.12,39.14,36283.0,35.0671,35.0851,35.0582,35.0761,36283.0
2018-06-19 14:20:00,39.14,39.16,39.13,39.16,21308.0,35.0761,35.094,35.0671,35.094,21308.0
2018-06-19 14:25:00,39.16,39.2,39.16,39.18,57308.0,35.094,35.1299,35.094,35.1119,57308.0
2018-06-19 14:30:00,39.18,39.2,39.17,39.2,21033.0,35.1119,35.1299,35.103,35.1299,21033.0
2018-06-19 14:35:00,39.2,39.23,39.2,39.22,53695.0,35.1299,35.1568,35.1299,35.1478,53695.0
2018-06-19 14:40:00,39.22,39.25,39.19,39.24,36896.0,35.1478,35.1747,35.1209,35.1657,36896.0
2018-06-19 14:45:00,39.22,39.25,39.21,39.23,27341.0,35.1478,35.1747,35.1388,35.1568,27341.0
2018-06-19 14:50:00,39.23,39.28,39.23,39.26,47856.0,35.1568,35.2016,35.1568,35.1836,47856.0
2018-06-19 14:55:00,39.25,39.3,39.25,39.28,52462.0,35.1747,35.2195,35.1747,35.2016,52462.0
2018-06-19 15:00:00,39.28,39.29,39.24,39.24,63786.0,35.2016,35.2105,35.1657,35.1657,63786.0
2018-06-19 15:05:00,39.25,39.26,39.24,39.26,49952.0,35.1747,35.1836,35.1657,35.1836,49952.0
2018-06-19 15:10:00,39.25,39.27,39.25,39.26,33677.0,35.1747,35.1926,35.1747,35.1836,33677.0
2018-06-19 15:15:00,39.27,39.27,39.23,39.23,65557.0,35.1926,35.1926,35.1568,35.1568,65557.0
2018-06-19 15:20:00,39.23,39.24,39.19,39.2,54838.0,35.1568,35.1657,35.1209,35.1299,54838.0
2018-06-19 15:25:00,39.2,39.22,39.18,39.19,53964.0,35.1299,35.1478,35.1119,35.1209,53964.0
2018-06-19 15:30:00,39.19,39.22,39.19,39.2,50155.0,35.1209,35.1478,35.1209,35.1299,50155.0
2018-06-19 15:35:00,39.2,39.21,39.17,39.19,73505.0,35.1299,35.1388,35.103,35.1209,73505.0
2018-06-19 15:40:00,39.19,39.2,39.16,39.2,80915.0,35.1209,35.1299,35.094,35.1299,80915.0
2018-06-19 15:45:00,39.19,39.2,39.16,39.16,96297.0,35.1209,35.1299,35.094,35.094,96297.0
2018-06-19 15:50:00,39.16,39.18,39.13,39.14,157101.0,35.094,35.1119,35.0671,35.0761,157101.0
2018-06-19 15:55:00,39.14,39.2,39.14,39.19,433050.0,35.0761,35.1299,35.0761,35.1209,433050.0
2018-06-20 09:30:00,39.48,39.48,39.2,39.2,153640.0,35.3808,35.3808,35.1299,35.1299,153640.0
2018-06-20 09:35:00,39.2,39.32,39.17,39.17,72300.0,35.1299,35.2374,35.103,35.103,72300.0
2018-06-20 09:40:00,39.16,39.19,39.11,39.12,65665.0,35.094,35.1209,35.0492,35.0582,65665.0
2018-06-20 09:45:00,39.12,39.15,38.96,39.01,131346.0,35.0582,35.0851,34.9148,34.9596,131346.0
2018-06-20 09:50:00,39.02,39.1,39.01,39.08,56156.0,34.9686,35.0403,34.9596,35.0223,56156.0
2018-06-20 09:55:00,39.08,39.26,39.07,39.23,67630.0,35.0223,35.1836,35.0134,35.1568,67630.0
2018-06-20 10:00:00,39.24,39.37,39.24,39.3,76084.0,35.1657,35.2822,35.1657,35.2195,76084.0
2018-06-20 10:05:00,39.31,39.37,39.29,39.29,60560.0,35.2284,35.2822,35.2105,35.2105,60560.0
2018-06-20 10:10:00,39.29,39.33,39.24,39.25,146523.0,35.2105,35.2464,35.1657,35.1747,146523.0
2018-06-20 10:15:00,39.26,39.28,39.19,39.2,54027.0,35.1836,35.2016,35.1209,35.1299,54027.0
2018-06-20 10:20:00,39.21,39.29,39.19,39.28,69640.0,35.1388,35.2105,35.1209,35.2016,69640.0
2018-06-20 10:25:00,39.28,39.3,39.26,39.28,37207.0,35.2016,35.2195,35.1836,35.2016,37207.0
2018-06-20 10:30:00,39.29,39.34,39.26,39.34,41236.0,35.2105,35.2553,35.1836,35.2553,41236.0
2018-06-20 10:35:00,39.34,39.42,39.33,39.4,39335.0,35.2553,35.327,35.2464,35.3091,39335.0
2018-06-20 10:40:00,39.4,39.44,39.39,39.39,37130.0,35.3091,35.3449,35.3001,35.3001,37130.0
2018-06-20 10:45:00,39.39,39.4,39.36,39.38,25071.0,35.3001,35.3091,35.2733,35.2912,25071.0
2018-06-20 10:50:00,39.38,39.44,39.38,39.41,41036.0,35.2912,35.3449,35.2912,35.3181,41036.0
2018-06-20 10:55:00,39.42,39.43,39.37,39.38,26779.0,35.327,35.336,35.2822,35.2912,26779.0
2018-06-20 11:00:00,39.39,39.39,39.32,39.34,22252.0,35.3001,35.3001,35.2374,35.2553,22252.0
2018-06-20 11:05:00,39.35,39.39,39.34,39.39,22511.0,35.2643,35.3001,35.2553,35.3001,22511.0
2018-06-20 11:10:00,39.39,39.4,39.33,39.38,43008.0,35.3001,35.3091,35.2464,35.2912,43008.0
2018-06-20 11:15:00,39.38,39.39,39.36,39.39,19489.0,35.2912,35.3001,35.2733,35.3001,19489.0
2018-06-20 11:20:00,39.39,39.44,39.39,39.44,28965.0,35.3001,35.3449,35.3001,35.3449,28965.0
2018-06-20 11:25:00,39.43,39.48,39.43,39.46,73062.0,35.336,35.3808,35.336,35.3629,73062.0
2018-06-20 11:30:00,39.46,39.46,39.37,39.37,35717.0,35.3629,35.3629,35.2822,35.2822,35717.0
2018-06-20 11:35:00,39.37,39.4,39.36,39.37,32078.0,35.2822,35.3091,35.2733,35.2822,32078.0
2018-06-20 11:40:00,39.37,39.41,39.36,39.41,24129.0,35.2822,35.3181,35.2733,35.3181,24129.0
2018-06-20 11:45:00,39.4,39.41,39.39,39.4,10973.0,35.3091,35.3181,35.3001,35.3091,10973.0
2018-06-20 11:50:00,39.39,39.42,39.39,39.42,31553.0,35.3001,35.327,35.3001,35.327,31553.0
2018-06-20 11:55:00,39.42,39.43,39.38,39.43,48770.0,35.327,35.336,35.2912,35.336,48770.0
2018-06-20 12:00:00,39.43,39.48,39.42,39.44,51015.0,35.336,35.3808,35.327,35.3449,51015.0
2018-06-20 12:05:00,39.44,39.5,39.43,39.49,29878.0,35.3449,35.3987,35.336,35.3898,29878.0
2018-06-20 12:10:00,39.48,39.51,39.47,39.51,40540.0,35.3808,35.4077,35.3718,35.4077,40540.0
2018-06-20 12:15:00,39.5,39.54,39.5,39.52,43072.0,35.3987,35.4346,35.3987,35.4166,43072.0
2018-06-20 12:20:00,39.52,39.53,39.51,39.52,27429.0,35.4166,35.4256,35.4077,35.4166,27429.0
2018-06-20 12:25:00,39.52,39.52,39.45,39.45,19167.0,35.4166,35.4166,35.3539,35.3539,19167.0
2018-06-20 12:30:00,39.46,39.47,39.44,39.45,21536.0,35.3629,35.3718,35.3449,35.3539,21536.0
2018-06-20 12:35:00,39.45,39.46,39.45,39.46,8933.0,35.3539,35.3629,35.3539,35.3629,8933.0
2018-06-20 12:40:00,39.45,39.47,39.45,39.46,19668.0,35.3539,35.3718,35.3539,35.3629,19668.0
2018-06-20 12:45:00,39.46,39.47,39.44,39.45,34833.0,35.3629,35.3718,35.3449,35.3539,34833.0
2018-06-20 12:50:00,39.44,39.46,39.44,39.45,16873.0,35.3449,35.3629,35.3449,35.3539,16873.0
2018-06-20 12:55:00,39.45,39.46,39.44,39.45,19776.0,35.3539,35.3629,35.3449,35.3539,19776.0
2018-06-20 13:00:00,39.45,39.47,39.41,39.43,29237.0,35.3539,35.3718,35.3181,35.336,29237.0
2018-06-20 13:05:00,39.43,39.44,39.41,39.41,16038.0,35.336,35.3449,35.3181,35.3181,16038.0
2018-06-20 13:10:00,39.41,39.42,39.37,39.38,20872.0,35.3181,35.327,35.2822,35.2912,20872.0
2018-06-20 13:15:00,39.38,39.39,39.37,39.37,30749.0,35.2912,35.3001,35.2822,35.2822,30749.0
2018-06-20 13:20:00,39.37,39.39,39.37,39.38,12564.0,35.2822,35.3001,35.2822,35.2912,12564.0
2018-06-20 13:25:00,39.37,39.38,39.33,39.33,23636.0,35.2822,35.2912,35.2464,35.2464,23636.0
2018-06-20 13:30:00,39.34,39.35,39.32,39.33,14060.0,35.2553,35.2643,35.2374,35.2464,14060.0
2018-06-20 13:35:00,39.33,39.34,39.3,39.32,20272.0,35.2464,35.2553,35.2195,35.2374,20272.0
2018-06-20 13:40:00,39.32,39.35,39.31,39.34,39476.0,35.2374,35.2643,35.2284,35.2553,39476.0
2018-06-20 13:45:00,39.34,39.36,39.33,39.34,27618.0,35.2553,35.2733,35.2464,35.2553,27618.0
2018-06-20 13:50:00,39.34,39.35,39.33,39.34,16128.0,35.2553,35.2643,35.2464,35.2553,16128.0
2018-06-20 13:55:00,39.33,39.35,39.33,39.33,11908.0,35.2464,35.2643,35.2464,35.2464,11908.0
2018-06-20 14:00:00,39.34,39.34,39.3,39.32,25855.0,35.2553,35.2553,35.2195,35.2374,25855.0
2018-06-20 14:05:00,39.32,39.34,39.32,39.33,21256.0,35.2374,35.2553,35.2374,35.2464,21256.0
2018-06-20 14:10:00,39.33,39.37,39.31,39.36,45263.0,35.2464,35.2822,35.2284,35.2733,45263.0
2018-06-20 14:15:00,39.36,39.39,39.35,39.39,145711.0,35.2733,35.3001,35.2643,35.3001,145711.0
2018-06-20 14:20:00,39.38,39.43,39.38,39.42,33998.0,35.2912,35.336,35.2912,35.327,33998.0
2018-06-20 14:25:00,39.42,39.43,39.36,39.37,88472.0,35.327,35.336,35.2733,35.2822,88472.0
2018-06-20 14:30:00,39.36,39.4,39.36,39.39,36719.0,35.2733,35.3091,35.2733,35.3001,36719.0
2018-06-20 14:35:00,39.39,39.4,39.38,39.38,12846.0,35.3001,35.3091,35.2912,35.2912,12846.0
2018-06-20 14:40:00,39.39,39.39,39.34,39.34,42119.0,35.3001,35.3001,35.2553,35.2553,42119.0
2018-06-20 14:45:00,39.33,39.36,39.31,39.32,184455.0,35.2464,35.2733,35.2284,35.2374,184455.0
2018-06-20 14:50:00,39.33,39.38,39.32,39.37,205905.0,35.2464,35.2912,35.2374,35.2822,205905.0
2018-06-20 14:55:00,39.37,39.38,39.35,39.35,53135.0,35.2822,35.2912,35.2643,35.2643,53135.0
2018-06-20 15:00:00,39.35,39.37,39.35,39.37,57411.0,35.2643,35.2822,35.2643,35.2822,57411.0
2018-06-20 15:05:00,39.37,39.37,39.31,39.33,72007.0,35.2822,35.2822,35.2284,35.2464,72007.0
2018-06-20 15:10:00,39.32,39.33,39.31,39.32,21221.0,35.2374,35.2464,35.2284,35.2374,21221.0
2018-06-20 15:15:00,39.32,39.36,39.32,39.35,38053.0,35.2374,35.2733,35.2374,35.2643,38053.0
2018-06-20 15:20:00,39.35,39.39,39.35,39.37,42084.0,35.2643,35.3001,35.2643,35.2822,42084.0
2018-06-20 15:25:00,39.36,39.37,39.35,39.36,20660.0,35.2733,35.2822,35.2643,35.2733,20660.0
2018-06-20 15:30:00,39.36,39.38,39.36,39.38,26647.0,35.2733,35.2912,35.2733,35.2912,26647.0
2018-06-20 15:35:00,39.38,39.38,39.35,39.35,47710.0,35.2912,35.2912,35.2643,35.2643,47710.0
2018-06-20 15:40:00,39.36,39.39,39.34,39.38,106298.0,35.2733,35.3001,35.2553,35.2912,106298.0
2018-06-20 15:45:00,39.37,39.38,39.35,39.36,86092.0,35.2822,35.2912,35.2643,35.2733,86092.0
2018-06-20 15:50:00,39.37,39.37,39.26,39.28,342625.0,35.2822,35.2822,35.1836,35.2016,342625.0
2018-06-20 15:55:00,39.27,39.31,39.24,39.25,550813.0,35.1926,35.2284,35.1657,35.1747,550813.0
2018-06-21 09:30:00,39.22,39.59,39.14,39.53,117321.0,35.1478,35.4794,35.0761,35.4256,117321.0
2018-06-21 09:35:00,39.54,39.55,39.34,39.46,47178.0,35.4346,35.4435,35.2553,35.3629,47178.0
2018-06-21 09:40:00,39.44,39.44,39.38,39.41,25218.0,35.3449,35.3449,35.2912,35.3181,25218.0
2018-06-21 09:45:00,39.41,39.48,39.35,39.47,27529.0,35.3181,35.3808,35.2643,35.3718,27529.0
2018-06-21 09:50:00,39.47,39.54,39.46,39.46,36530.0,35.3718,35.4346,35.3629,35.3629,36530.0
2018-06-21 09:55:00,39.44,39.44,39.31,39.34,33417.0,35.3449,35.3449,35.2284,35.2553,33417.0
2018-06-21 10:00:00,39.32,39.36,39.31,39.32,39232.0,35.2374,35.2733,35.2284,35.2374,39232.0
2018-06-21 10:05:00,39.32,39.33,39.22,39.25,67921.0,35.2374,35.2464,35.1478,35.1747,67921.0
2018-06-21 10:10:00,39.26,39.33,39.23,39.24,25226.0,35.1836,35.2464,35.1568,35.1657,25226.0
2018-06-21 10:15:00,39.24,39.27,38.72,38.74,605815.0,35.1657,35.1926,34.6997,34.7176,605815.0
2018-06-21 10:20:00,38.73,38.94,38.49,38.54,533763.0,34.7087,34.8969,34.4936,34.5384,533763.0
2018-06-21 10:25:00,38.55,38.59,38.33,38.48,331863.0,34.5474,34.5832,34.3502,34.4846,331863.0
2018-06-21 10:30:00,38.49,38.6,38.4,38.53,273114.0,34.4936,34.5922,34.4129,34.5294,273114.0
2018-06-21 10:35:00,38.55,38.6,38.4,38.54,156083.0,34.5474,34.5922,34.4129,34.5384,156083.0
2018-06-21 10:40:00,38.54,38.58,38.47,38.52,119676.0,34.5384,34.5742,34.4757,34.5205,119676.0
2018-06-21 10:45:00,38.53,38.55,38.33,38.37,270933.0,34.5294,34.5474,34.3502,34.386,270933.0
2018-06-21 10:50:00,38.36,38.47,38.36,38.44,115593.0,34.3771,34.4757,34.3771,34.4488,115593.0
2018-06-21 10:55:00,38.44,38.5,38.41,38.47,99870.0,34.4488,34.5025,34.4219,34.4757,99870.0
2018-06-21 11:00:00,38.46,38.48,38.41,38.47,73820.0,34.4667,34.4846,34.4219,34.4757,73820.0
2018-06-21 11:05:00,38.47,38.56,38.44,38.5,153770.0,34.4757,34.5563,34.4488,34.5025,153770.0
2018-06-21 11:10:00,38.5,38.54,38.45,38.51,105447.0,34.5025,34.5384,34.4577,34.5115,105447.0
2018-06-21 11:15:00,38.51,38.54,38.47,38.52,124629.0,34.5115,34.5384,34.4757,34.5205,124629.0
2018-06-21 11:20:00,38.52,38.57,38.5,38.57,67754.0,34.5205,34.5653,34.5025,34.5653,67754.0
2018-06-21 11:25:00,38.57,38.65,38.55,38.62,61300.0,34.5653,34.637,34.5474,34.6101,61300.0
2018-06-21 11:30:00,38.62,38.68,38.61,38.67,65302.0,34.6101,34.6639,34.6011,34.6549,65302.0
2018-06-21 11:35:00,38.67,38.71,38.66,38.71,50868.0,34.6549,34.6907,34.6459,34.6907,50868.0
2018-06-21 11:40:00,38.71,38.71,38.63,38.68,31072.0,34.6907,34.6907,34.6191,34.6639,31072.0
2018-06-21 11:45:00,38.68,38.75,38.68,38.74,43900.0,34.6639,34.7266,34.6639,34.7176,43900.0
2018-06-21 11:50:00,38.75,38.78,38.72,38.76,46448.0,34.7266,34.7535,34.6997,34.7356,46448.0
2018-06-21 11:55:00,38.76,38.77,38.69,38.7,44693.0,34.7356,34.7445,34.6728,34.6818,44693.0
2018-06-21 12:00:00,38.7,38.7,38.58,38.58,59278.0,34.6818,34.6818,34.5742,34.5742,59278.0
2018-06-21 12:05:00,38.57,38.57,38.51,38.56,121412.0,34.5653,34.5653,34.5115,34.5563,121412.0
2018-06-21 12:10:00,38.56,38.62,38.56,38.58,107073.0,34.5563,34.6101,34.5563,34.5742,107073.0
2018-06-21 12:15:00,38.59,38.59,38.52,38.55,35488.0,34.5832,34.5832,34.5205,34.5474,35488.0
2018-06-21 12:20:00,38.55,38.56,38.51,38.51,28799.0,34.5474,34.5563,34.5115,34.5115,28799.0
2018-06-21 12:25:00,38.52,38.52,38.47,38.47,39893.0,34.5205,34.5205,34.4757,34.4757,39893.0
2018-06-21 12:30:00,38.47,38.48,38.44,38.45,39680.0,34.4757,34.4846,34.4488,34.4577,39680.0
2018-06-21 12:35:00,38.44,38.45,38.4,38.41,56083.0,34.4488,34.4577,34.4129,34.4219,56083.0
2018-06-21 12:40:00,38.41,38.43,38.4,38.41,34994.0,34.4219,34.4398,34.4129,34.4219,34994.0
2018-06-21 12:45:00,38.42,38.42,38.36,38.37,47521.0,34.4309,34.4309,34.3771,34.386,47521.0
2018-06-21 12:50:00,38.37,38.42,38.36,38.39,69707.0,34.386,34.4309,34.3771,34.404,69707.0
2018-06-21 12:55:00,38.39,38.4,38.36,38.36,35999.0,34.404,34.4129,34.3771,34.3771,35999.0
2018-06-21 13:00:00,38.36,38.38,38.34,38.34,32901.0,34.3771,34.395,34.3592,34.3592,32901.0
2018-06-21 13:05:00,38.35,38.36,38.34,38.36,24587.0,34.3681,34.3771,34.3592,34.3771,24587.0
2018-06-21 13:10:00,38.36,38.37,38.29,38.3,94618.0,34.3771,34.386,34.3144,34.3233,94618.0
2018-06-21 13:15:00,38.29,38.31,38.24,38.3,120763.0,34.3144,34.3323,34.2695,34.3233,120763.0
2018-06-21 13:20:00,38.31,38.33,38.29,38.3,67755.0,34.3323,34.3502,34.3144,34.3233,67755.0
2018-06-21 13:25:00,38.3,38.31,38.25,38.26,46312.0,34.3233,34.3323,34.2785,34.2875,46312.0
2018-06-21 13:30:00,38.26,38.27,38.23,38.23,52330.0,34.2875,34.2964,34.2606,34.2606,52330.0
2018-06-21 13:35:00,38.24,38.25,38.21,38.23,42765.0,34.2695,34.2785,34.2427,34.2606,42765.0
2018-06-21 13:40:00,38.22,38.26,38.21,38.24,108256.0,34.2516,34.2875,34.2427,34.2695,108256.0
2018-06-21 13:45:00,38.25,38.29,38.23,38.27,83756.0,34.2785,34.3144,34.2606,34.2964,83756.0
2018-06-21 13:50:00,38.27,38.27,38.23,38.25,116378.0,34.2964,34.2964,34.2606,34.2785,116378.0
2018-06-21 13:55:00,38.25,38.25,38.21,38.23,72369.0,34.2785,34.2785,34.2427,34.2606,72369.0
2018-06-21 14:00:00,38.23,38.23,38.14,38.15,128178.0,34.2606,34.2606,34.1799,34.1889,128178.0
2018-06-21 14:05:00,38.16,38.19,38.14,38.15,137767.0,34.1979,34.2247,34.1799,34.1889,137767.0
2018-06-21 14:10:00,38.15,38.16,38.13,38.15,68821.0,34.1889,34.1979,34.171,34.1889,68821.0
2018-06-21 14:15:00,38.15,38.16,38.13,38.15,85149.0,34.1889,34.1979,34.171,34.1889,85149.0
2018-06-21 14:20:00,38.15,38.16,38.12,38.14,44725.0,34.1889,34.1979,34.162,34.1799,44725.0
2018-06-21 14:25:00,38.14,38.14,38.12,38.12,34530.0,34.1799,34.1799,34.162,34.162,34530.0
2018-06-21 14:30:00,38.13,38.14,38.11,38.13,74068.0,34.171,34.1799,34.153,34.171,74068.0
2018-06-21 14:35:00,38.14,38.18,38.12,38.13,188943.0,34.1799,34.2158,34.162,34.171,188943.0
2018-06-21 14:40:00,38.13,38.16,38.12,38.14,54878.0,34.171,34.1979,34.162,34.1799,54878.0
2018-06-21 14:45:00,38.14,38.14,38.08,38.09,67266.0,34.1799,34.1799,34.1262,34.1351,67266.0
2018-06-21 14:50:00,38.09,38.09,38.05,38.05,83339.0,34.1351,34.1351,34.0993,34.0993,83339.0
2018-06-21 14:55:00,38.05,38.1,38.0,38.01,102351.0,34.0993,34.1441,34.0545,34.0634,102351.0
2018-06-21 15:00:00,38.01,38.04,37.98,38.02,107938.0,34.0634,34.0903,34.0365,34.0724,107938.0
2018-06-21 15:05:00,38.02,38.02,37.97,37.98,141178.0,34.0724,34.0724,34.0276,34.0365,141178.0
2018-06-21 15:10:00,37.98,37.99,37.93,37.95,111350.0,34.0365,34.0455,33.9917,34.0097,111350.0
2018-06-21 15:15:00,37.95,37.96,37.9,37.91,86727.0,34.0097,34.0186,33.9648,33.9738,86727.0
2018-06-21 15:20:00,37.91,37.97,37.86,37.96,194584.0,33.9738,34.0276,33.929,34.0186,194584.0
2018-06-21 15:25:00,37.96,38.04,37.95,38.02,121957.0,34.0186,34.0903,34.0097,34.0724,121957.0
2018-06-21 15:30:00,38.02,38.02,37.92,37.93,104653.0,34.0724,34.0724,33.9828,33.9917,104653.0
2018-06-21 15:35:00,37.93,37.93,37.88,37.91,101357.0,33.9917,33.9917,33.9469,33.9738,101357.0
2018-06-21 15:40:00,37.91,37.92,37.87,37.88,153544.0,33.9738,33.9828,33.938,33.9469,153544.0
2018-06-21 15:45:00,37.88,37.94,37.87,37.91,275742.0,33.9469,34.0007,33.938,33.9738,275742.0
2018-06-21 15:50:00,37.92,38.03,37.91,37.97,466366.0,33.9828,34.0813,33.9738,34.0276,466366.0
2018-06-21 15:55:00,37.98,38.03,37.97,38.01,699287.0,34.0365,34.0813,34.0276,34.0634,699287.0
2018-06-22 09:30:00,38.07,38.24,38.07,38.15,154891.0,34.1172,34.2695,34.1172,34.1889,154891.0
2018-06-22 09:35:00,38.14,38.23,37.93,37.98,232170.0,34.1799,34.2606,33.9917,34.0365,232170.0
2018-06-22 09:40:00,37.99,38.04,37.88,38.03,114796.0,34.0455,34.0903,33.9469,34.0813,114796.0
2018-06-22 09:45:00,38.04,38.11,37.94,37.98,124427.0,34.0903,34.153,34.0007,34.0365,124427.0
2018-06-22 09:50:00,37.99,38.07,37.85,37.87,162481.0,34.0455,34.1172,33.92,33.938,162481.0
2018-06-22 09:55:00,37.88,37.94,37.82,37.9,90264.0,33.9469,34.0007,33.8932,33.9648,90264.0
2018-06-22 10:00:00,37.9,38.0,37.89,37.98,68085.0,33.9648,34.0545,33.9559,34.0365,68085.0
2018-06-22 10:05:00,37.98,38.04,37.97,38.0,100760.0,34.0365,34.0903,34.0276,34.0545,100760.0
2018-06-22 10:10:00,38.0,38.01,37.94,37.95,51360.0,34.0545,34.0634,34.0007,34.0097,51360.0
2018-06-22 10:15:00,37.95,37.99,37.92,37.94,47191.0,34.0097,34.0455,33.9828,34.0007,47191.0
2018-06-22 10:20:00,37.94,37.95,37.86,37.86,65897.0,34.0007,34.0097,33.929,33.929,65897.0
2018-06-22 10:25:00,37.87,37.87,37.74,37.78,102618.0,33.938,33.938,33.8215,33.8573,102618.0
2018-06-22 10:30:00,37.77,37.77,37.72,37.74,68374.0,33.8483,33.8483,33.8035,33.8215,68374.0
2018-06-22 10:35:00,37.75,37.78,37.68,37.68,76728.0,33.8304,33.8573,33.7677,33.7677,76728.0
2018-06-22 10:40:00,37.67,37.71,37.65,37.66,107427.0,33.7587,33.7946,33.7408,33.7498,107427.0
2018-06-22 10:45:00,37.66,37.77,37.66,37.73,96555.0,33.7498,33.8483,33.7498,33.8125,96555.0
2018-06-22 10:50:00,37.73,37.81,37.72,37.8,70741.0,33.8125,33.8842,33.8035,33.8752,70741.0
2018-06-22 10:55:00,37.81,37.89,37.81,37.89,47732.0,33.8842,33.9559,33.8842,33.9559,47732.0
2018-06-22 11:00:00,37.89,37.93,37.88,37.92,37162.0,33.9559,33.9917,33.9469,33.9828,37162.0
2018-06-22 11:05:00,37.92,37.94,37.88,37.92,50765.0,33.9828,34.0007,33.9469,33.9828,50765.0
2018-06-22 11:10:00,37.93,37.95,37.89,37.91,30790.0,33.9917,34.0097,33.9559,33.9738,30790.0
2018-06-22 11:15:00,37.91,37.96,37.9,37.96,32618.0,33.9738,34.0186,33.9648,34.0186,32618.0
2018-06-22 11:20:00,37.96,37.99,37.9,37.91,41908.0,34.0186,34.0455,33.9648,33.9738,41908.0
2018-06-22 11:25:00,37.91,38.0,37.91,38.0,38697.0,33.9738,34.0545,33.9738,34.0545,38697.0
2018-06-22 11:30:00,38.0,38.04,37.97,38.0,53295.0,34.0545,34.0903,34.0276,34.0545,53295.0
2018-06-22 11:35:00,38.0,38.01,37.97,37.99,25431.0,34.0545,34.0634,34.0276,34.0455,25431.0
2018-06-22 11:40:00,38.0,38.01,37.97,37.97,54646.0,34.0545,34.0634,34.0276,34.0276,54646.0
2018-06-22 11:45:00,37.98,38.06,37.98,38.06,112120.0,34.0365,34.1082,34.0365,34.1082,112120.0
2018-06-22 11:50:00,38.06,38.06,37.96,37.97,55327.0,34.1082,34.1082,34.0186,34.0276,55327.0
2018-06-22 11:55:00,37.96,37.98,37.94,37.94,40586.0,34.0186,34.0365,34.0007,34.0007,40586.0
2018-06-22 12:00:00,37.95,37.97,37.94,37.95,56802.0,34.0097,34.0276,34.0007,34.0097,56802.0
2018-06-22 12:05:00,37.95,37.95,37.89,37.89,49545.0,34.0097,34.0097,33.9559,33.9559,49545.0
2018-06-22 12:10:00,37.89,37.91,37.8,37.8,53694.0,33.9559,33.9738,33.8752,33.8752,53694.0
2018-06-22 12:15:00,37.81,37.84,37.78,37.84,66208.0,33.8842,33.9111,33.8573,33.9111,66208.0
2018-06-22 12:20:00,37.83,37.84,37.78,37.8,97568.0,33.9021,33.9111,33.8573,33.8752,97568.0
2018-06-22 12:25:00,37.8,37.83,37.8,37.82,27656.0,33.8752,33.9021,33.8752,33.8932,27656.0
2018-06-22 12:30:00,37.83,37.83,37.78,37.82,62836.0,33.9021,33.9021,33.8573,33.8932,62836.0
2018-06-22 12:35:00,37.81,37.82,37.78,37.79,32725.0,33.8842,33.8932,33.8573,33.8663,32725.0
2018-06-22 12:40:00,37.79,37.81,37.78,37.8,47704.0,33.8663,33.8842,33.8573,33.8752,47704.0
2018-06-22 12:45:00,37.79,37.83,37.78,37.83,53679.0,33.8663,33.9021,33.8573,33.9021,53679.0
2018-06-22 12:50:00,37.83,37.87,37.8,37.8,79796.0,33.9021,33.938,33.8752,33.8752,79796.0
2018-06-22 12:55:00,37.8,37.86,37.8,37.84,61735.0,33.8752,33.929,33.8752,33.9111,61735.0
2018-06-22 13:00:00,37.84,37.88,37.84,37.87,85527.0,33.9111,33.9469,33.9111,33.938,85527.0
2018-06-22 13:05:00,37.87,37.88,37.84,37.84,150456.0,33.938,33.9469,33.9111,33.9111,150456.0
2018-06-22 13:10:00,37.84,37.89,37.83,37.84,166681.0,33.9111,33.9559,33.9021,33.9111,166681.0
2018-06-22 13:15:00,37.84,37.87,37.84,37.86,41834.0,33.9111,33.938,33.9111,33.929,41834.0
2018-06-22 13:20:00,37.86,37.9,37.86,37.89,21793.0,33.929,33.9648,33.929,33.9559,21793.0
2018-06-22 13:25:00,37.9,37.91,37.87,37.89,59346.0,33.9648,33.9738,33.938,33.9559,59346.0
2018-06-22 13:30:00,37.9,37.9,37.87,37.9,71912.0,33.9648,33.9648,33.938,33.9648,71912.0
2018-06-22 13:35:00,37.9,37.9,37.87,37.88,39498.0,33.9648,33.9648,33.938,33.9469,39498.0
2018-06-22 13:40:00,37.88,37.95,37.87,37.93,175026.0,33.9469,34.0097,33.938,33.9917,175026.0
2018-06-22 13:45:00,37.92,37.94,37.9,37.91,33965.0,33.9828,34.0007,33.9648,33.9738,33965.0
2018-06-22 13:50:00,37.92,37.95,37.92,37.94,23209.0,33.9828,34.0097,33.9828,34.0007,23209.0
2018-06-22 13:55:00,37.95,37.95,37.92,37.93,26183.0,34.0097,34.0097,33.9828,33.9917,26183.0
2018-06-22 14:00:00,37.92,37.95,37.92,37.94,34504.0,33.9828,34.0097,33.9828,34.0007,34504.0
2018-06-22 14:05:00,37.94,37.95,37.92,37.93,27565.0,34.0007,34.0097,33.9828,33.9917,27565.0
2018-06-22 14:10:00,37.94,37.95,37.93,37.94,33201.0,34.0007,34.0097,33.9917,34.0007,33201.0
2018-06-22 14:15:00,37.94,37.94,37.93,37.93,26908.0,34.0007,34.0007,33.9917,33.9917,26908.0
2018-06-22 14:20:00,37.93,37.94,37.89,37.89,43474.0,33.9917,34.0007,33.9559,33.9559,43474.0
2018-06-22 14:25:00,37.9,37.9,37.88,37.89,48918.0,33.9648,33.9648,33.9469,33.9559,48918.0
2018-06-22 14:30:00,37.88,37.89,37.86,37.87,45261.0,33.9469,33.9559,33.929,33.938,45261.0
2018-06-22 14:35:00,37.87,37.88,37.86,37.87,88965.0,33.938,33.9469,33.929,33.938,88965.0
2018-06-22 14:40:00,37.86,37.87,37.85,37.86,41690.0,33.929,33.938,33.92,33.929,41690.0
2018-06-22 14:45:00,37.86,37.92,37.84,37.89,115416.0,33.929,33.9828,33.9111,33.9559,115416.0
2018-06-22 14:50:00,37.9,37.92,37.88,37.88,83667.0,33.9648,33.9828,33.9469,33.9469,83667.0
2018-06-22 14:55:00,37.88,37.91,37.88,37.91,66758.0,33.9469,33.9738,33.9469,33.9738,66758.0
2018-06-22 15:00:00,37.91,37.93,37.89,37.93,63426.0,33.9738,33.9917,33.9559,33.9917,63426.0
2018-06-22 15:05:00,37.93,37.94,37.92,37.93,28669.0,33.9917,34.0007,33.9828,33.9917,28669.0
2018-06-22 15:10:00,37.94,37.95,37.93,37.95,29344.0,34.0007,34.0097,33.9917,34.0097,29344.0
2018-06-22 15:15:00,37.95,37.98,37.94,37.98,85754.0,34.0097,34.0365,34.0007,34.0365,85754.0
2018-06-22 15:20:00,37.98,38.01,37.97,38.01,68487.0,34.0365,34.0634,34.0276,34.0634,68487.0
2018-06-22 15:25:00,38.0,38.01,37.97,37.98,75648.0,34.0545,34.0634,34.0276,34.0365,75648.0
2018-06-22 15:30:00,37.98,38.0,37.97,37.99,108772.0,34.0365,34.0545,34.0276,34.0455,108772.0
2018-06-22 15:35:00,37.99,38.03,37.99,38.02,60136.0,34.0455,34.0813,34.0455,34.0724,60136.0
2018-06-22 15:40:00,38.02,38.04,38.01,38.03,141270.0,34.0724,34.0903,34.0634,34.0813,141270.0
2018-06-22 15:45:00,38.03,38.08,38.02,38.08,183151.0,34.0813,34.1262,34.0724,34.1262,183151.0
2018-06-22 15:50:00,38.07,38.27,38.07,38.19,546124.0,34.1172,34.2964,34.1172,34.2247,546124.0
2018-06-22 15:55:00,38.18,38.21,38.07,38.08,699168.0,34.2158,34.2427,34.1172,34.1262,699168.0
2018-06-25 09:30:00,37.72,37.75,37.45,37.57,243627.0,33.8035,33.8304,33.5616,33.6691,243627.0
2018-06-25 09:35:00,37.55,37.56,37.35,37.4,302318.0,33.6512,33.6601,33.472,33.5168,302318.0
2018-06-25 09:40:00,37.4,37.43,37.29,37.29,240189.0,33.5168,33.5436,33.4182,33.4182,240189.0
2018-06-25 09:45:00,37.3,37.3,37.21,37.26,171322.0,33.4271,33.4271,33.3465,33.3913,171322.0
2018-06-25 09:50:00,37.26,37.27,37.18,37.2,151589.0,33.3913,33.4003,33.3196,33.3375,151589.0
2018-06-25 09:55:00,37.21,37.31,37.18,37.29,254878.0,33.3465,33.4361,33.3196,33.4182,254878.0
2018-06-25 10:00:00,37.29,37.48,37.28,37.44,166641.0,33.4182,33.5885,33.4092,33.5526,166641.0
2018-06-25 10:05:00,37.43,37.52,37.39,37.41,212201.0,33.5436,33.6243,33.5078,33.5257,212201.0
2018-06-25 10:10:00,37.41,37.47,37.33,37.33,105591.0,33.5257,33.5795,33.454,33.454,105591.0
2018-06-25 10:15:00,37.33,37.39,37.27,37.3,145404.0,33.454,33.5078,33.4003,33.4271,145404.0
2018-06-25 10:20:00,37.29,37.48,37.29,37.48,118251.0,33.4182,33.5885,33.4182,33.5885,118251.0
2018-06-25 10:25:00,37.48,37.53,37.44,37.52,96080.0,33.5885,33.6333,33.5526,33.6243,96080.0
2018-06-25 10:30:00,37.52,37.61,37.51,37.56,153403.0,33.6243,33.705,33.6153,33.6601,153403.0
2018-06-25 10:35:00,37.55,37.56,37.49,37.51,92704.0,33.6512,33.6601,33.5974,33.6153,92704.0
2018-06-25 10:40:00,37.5,37.51,37.44,37.47,107919.0,33.6064,33.6153,33.5526,33.5795,107919.0
2018-06-25 10:45:00,37.47,37.49,37.44,37.48,76009.0,33.5795,33.5974,33.5526,33.5885,76009.0
2018-06-25 10:50:00,37.48,37.49,37.41,37.41,130764.0,33.5885,33.5974,33.5257,33.5257,130764.0
2018-06-25 10:55:00,37.41,37.41,37.3,37.32,80089.0,33.5257,33.5257,33.4271,33.4451,80089.0
2018-06-25 11:00:00,37.32,37.33,37.22,37.23,76007.0,33.4451,33.454,33.3555,33.3644,76007.0
2018-06-25 11:05:00,37.22,37.26,37.2,37.21,73582.0,33.3555,33.3913,33.3375,33.3465,73582.0
2018-06-25 11:10:00,37.21,37.26,37.19,37.2,84940.0,33.3465,33.3913,33.3286,33.3375,84940.0
2018-06-25 11:15:00,37.19,37.24,37.19,37.22,85470.0,33.3286,33.3734,33.3286,33.3555,85470.0
2018-06-25 11:20:00,37.22,37.22,37.12,37.12,125088.0,33.3555,33.3555,33.2658,33.2658,125088.0
2018-06-25 11:25:00,37.12,37.18,37.08,37.08,94210.0,33.2658,33.3196,33.23,33.23,94210.0
2018-06-25 11:30:00,37.09,37.11,37.05,37.06,109192.0,33.2389,33.2569,33.2031,33.2121,109192.0
2018-06-25 11:35:00,37.06,37.11,37.05,37.06,79312.0,33.2121,33.2569,33.2031,33.2121,79312.0
2018-06-25 11:40:00,37.05,37.18,37.05,37.15,74490.0,33.2031,33.3196,33.2031,33.2927,74490.0
2018-06-25 11:45:00,37.14,37.16,37.1,37.13,83557.0,33.2838,33.3017,33.2479,33.2748,83557.0
2018-06-25 11:50:00,37.14,37.14,37.05,37.05,43057.0,33.2838,33.2838,33.2031,33.2031,43057.0
2018-06-25 11:55:00,37.06,37.09,37.05,37.05,86253.0,33.2121,33.2389,33.2031,33.2031,86253.0
2018-06-25 12:00:00,37.05,37.07,36.95,37.01,139666.0,33.2031,33.221,33.1135,33.1673,139666.0
2018-06-25 12:05:00,37.01,37.02,36.9,36.9,103452.0,33.1673,33.1762,33.0687,33.0687,103452.0
2018-06-25 12:10:00,36.9,36.96,36.86,36.95,98162.0,33.0687,33.1224,33.0328,33.1135,98162.0
2018-06-25 12:15:00,36.94,36.97,36.88,36.96,112174.0,33.1045,33.1314,33.0508,33.1224,112174.0
2018-06-25 12:20:00,36.95,37.01,36.9,37.0,168413.0,33.1135,33.1673,33.0687,33.1583,168413.0
2018-06-25 12:25:00,37.0,37.03,36.99,37.02,75056.0,33.1583,33.1852,33.1493,33.1762,75056.0
2018-06-25 12:30:00,37.02,37.03,36.97,37.0,67750.0,33.1762,33.1852,33.1314,33.1583,67750.0
2018-06-25 12:35:00,37.0,37.01,36.93,36.95,73882.0,33.1583,33.1673,33.0956,33.1135,73882.0
2018-06-25 12:40:00,36.96,37.01,36.95,36.97,73397.0,33.1224,33.1673,33.1135,33.1314,73397.0
2018-06-25 12:45:00,36.97,36.98,36.92,36.95,99252.0,33.1314,33.1404,33.0866,33.1135,99252.0
2018-06-25 12:50:00,36.95,36.98,36.9,36.95,90239.0,33.1135,33.1404,33.0687,33.1135,90239.0
2018-06-25 12:55:00,36.94,37.02,36.94,37.02,79858.0,33.1045,33.1762,33.1045,33.1762,79858.0
2018-06-25 13:00:00,37.02,37.02,36.94,36.95,92712.0,33.1762,33.1762,33.1045,33.1135,92712.0
2018-06-25 13:05:00,36.95,36.98,36.94,36.95,113595.0,33.1135,33.1404,33.1045,33.1135,113595.0
2018-06-25 13:10:00,36.94,36.97,36.92,36.95,106392.0,33.1045,33.1314,33.0866,33.1135,106392.0
2018-06-25 13:15:00,36.94,36.95,36.85,36.87,101532.0,33.1045,33.1135,33.0239,33.0418,101532.0
2018-06-25 13:20:00,36.86,36.87,36.81,36.83,99246.0,33.0328,33.0418,32.988,33.0059,99246.0
2018-06-25 13:25:00,36.82,36.89,36.82,36.87,70281.0,32.997,33.0597,32.997,33.0418,70281.0
2018-06-25 13:30:00,36.87,36.91,36.86,36.91,48225.0,33.0418,33.0776,33.0328,33.0776,48225.0
2018-06-25 13:35:00,36.91,36.92,36.88,36.92,72410.0,33.0776,33.0866,33.0508,33.0866,72410.0
2018-06-25 13:40:00,36.91,36.94,36.9,36.94,61566.0,33.0776,33.1045,33.0687,33.1045,61566.0
2018-06-25 13:45:00,36.95,36.99,36.93,36.98,67222.0,33.1135,33.1493,33.0956,33.1404,67222.0
2018-06-25 13:50:00,36.98,37.01,36.95,36.96,138705.0,33.1404,33.1673,33.1135,33.1224,138705.0
2018-06-25 13:55:00,36.96,36.96,36.89,36.91,73443.0,33.1224,33.1224,33.0597,33.0776,73443.0
2018-06-25 14:00:00,36.91,36.93,36.86,36.89,69721.0,33.0776,33.0956,33.0328,33.0597,69721.0
2018-06-25 14:05:00,36.9,36.91,36.86,36.87,58903.0,33.0687,33.0776,33.0328,33.0418,58903.0
2018-06-25 14:10:00,36.87,36.93,36.85,36.9,100517.0,33.0418,33.0956,33.0239,33.0687,100517.0
2018-06-25 14:15:00,36.89,36.95,36.88,36.89,111694.0,33.0597,33.1135,33.0508,33.0597,111694.0
2018-06-25 14:20:00,36.89,36.93,36.88,36.93,66271.0,33.0597,33.0956,33.0508,33.0956,66271.0
2018-06-25 14:25:00,36.93,36.94,36.9,36.93,54600.0,33.0956,33.1045,33.0687,33.0956,54600.0
2018-06-25 14:30:00,36.93,36.94,36.91,36.93,67474.0,33.0956,33.1045,33.0776,33.0956,67474.0
2018-06-25 14:35:00,36.93,36.93,36.85,36.86,79375.0,33.0956,33.0956,33.0239,33.0328,79375.0
2018-06-25 14:40:00,36.85,36.92,36.85,36.91,105353.0,33.0239,33.0866,33.0239,33.0776,105353.0
2018-06-25 14:45:00,36.91,36.92,36.87,36.88,62643.0,33.0776,33.0866,33.0418,33.0508,62643.0
2018-06-25 14:50:00,36.87,36.88,36.78,36.81,122758.0,33.0418,33.0508,32.9611,32.988,122758.0
2018-06-25 14:55:00,36.8,36.87,36.79,36.87,93285.0,32.9791,33.0418,32.9701,33.0418,93285.0
2018-06-25 15:00:00,36.86,36.93,36.86,36.93,87351.0,33.0328,33.0956,33.0328,33.0956,87351.0
2018-06-25 15:05:00,36.93,36.93,36.84,36.84,216465.0,33.0956,33.0956,33.0149,33.0149,216465.0
2018-06-25 15:10:00,36.84,36.87,36.8,36.8,169184.0,33.0149,33.0418,32.9791,32.9791,169184.0
2018-06-25 15:15:00,36.79,36.88,36.78,36.86,162854.0,32.9701,33.0508,32.9611,33.0328,162854.0
2018-06-25 15:20:00,36.87,36.88,36.82,36.85,191371.0,33.0418,33.0508,32.997,33.0239,191371.0
2018-06-25 15:25:00,36.85,36.88,36.83,36.84,174084.0,33.0239,33.0508,33.0059,33.0149,174084.0
2018-06-25 15:30:00,36.83,36.88,36.8,36.88,260490.0,33.0059,33.0508,32.9791,33.0508,260490.0
2018-06-25 15:35:00,36.88,37.01,36.87,37.01,296406.0,33.0508,33.1673,33.0418,33.1673,296406.0
2018-06-25 15:40:00,37.0,37.06,36.99,37.01,185023.0,33.1583,33.2121,33.1493,33.1673,185023.0
2018-06-25 15:45:00,37.01,37.02,36.96,37.0,228020.0,33.1673,33.1762,33.1224,33.1583,228020.0
2018-06-25 15:50:00,36.99,37.2,36.98,37.17,531273.0,33.1493,33.3375,33.1404,33.3106,531273.0
2018-06-25 15:55:00,37.17,37.17,37.09,37.11,719270.0,33.3106,33.3106,33.2389,33.2569,719270.0
2018-06-26 09:30:00,37.13,37.14,36.8,36.93,209214.0,33.2748,33.2838,32.9791,33.0956,209214.0
2018-06-26 09:35:00,36.93,36.94,36.79,36.79,123166.0,33.0956,33.1045,32.9701,32.9701,123166.0
2018-06-26 09:40:00,36.79,36.96,36.79,36.92,163892.0,32.9701,33.1224,32.9701,33.0866,163892.0
2018-06-26 09:45:00,36.91,37.04,36.9,37.02,66280.0,33.0776,33.1941,33.0687,33.1762,66280.0
2018-06-26 09:50:00,37.01,37.14,36.92,37.08,137046.0,33.1673,33.2838,33.0866,33.23,137046.0
2018-06-26 09:55:00,37.08,37.08,37.0,37.04,210475.0,33.23,33.23,33.1583,33.1941,210475.0
2018-06-26 10:00:00,37.05,37.13,37.04,37.09,74639.0,33.2031,33.2748,33.1941,33.2389,74639.0
2018-06-26 10:05:00,37.09,37.1,36.97,36.97,71257.0,33.2389,33.2479,33.1314,33.1314,71257.0
2018-06-26 10:10:00,36.97,37.03,36.97,36.97,87538.0,33.1314,33.1852,33.1314,33.1314,87538.0
2018-06-26 10:15:00,36.96,37.07,36.95,36.97,90269.0,33.1224,33.221,33.1135,33.1314,90269.0
2018-06-26 10:20:00,36.97,36.98,36.9,36.92,72896.0,33.1314,33.1404,33.0687,33.0866,72896.0
2018-06-26 10:25:00,36.91,36.94,36.84,36.84,65795.0,33.0776,33.1045,33.0149,33.0149,65795.0
2018-06-26 10:30:00,36.84,36.94,36.84,36.91,134122.0,33.0149,33.1045,33.0149,33.0776,134122.0
2018-06-26 10:35:00,36.9,36.91,36.8,36.9,106619.0,33.0687,33.0776,32.9791,33.0687,106619.0
2018-06-26 10:40:00,36.9,36.92,36.86,36.87,74169.0,33.0687,33.0866,33.0328,33.0418,74169.0
2018-06-26 10:45:00,36.88,36.89,36.78,36.88,58833.0,33.0508,33.0597,32.9611,33.0508,58833.0
2018-06-26 10:50:00,36.88,36.93,36.88,36.88,58609.0,33.0508,33.0956,33.0508,33.0508,58609.0
2018-06-26 10:55:00,36.89,36.93,36.87,36.89,61136.0,33.0597,33.0956,33.0418,33.0597,61136.0
2018-06-26 11:00:00,36.88,36.94,36.87,36.93,105011.0,33.0508,33.1045,33.0418,33.0956,105011.0
2018-06-26 11:05:00,36.93,37.0,36.92,36.99,126007.0,33.0956,33.1583,33.0866,33.1493,126007.0
2018-06-26 11:10:00,36.99,37.05,36.99,37.01,70181.0,33.1493,33.2031,33.1493,33.1673,70181.0
2018-06-26 11:15:00,37.01,37.02,36.96,36.99,82458.0,33.1673,33.1762,33.1224,33.1493,82458.0
2018-06-26 11:20:00,36.99,37.05,36.99,37.02,42669.0,33.1493,33.2031,33.1493,33.1762,42669.0
2018-06-26 11:25:00,37.02,37.06,37.02,37.04,65929.0,33.1762,33.2121,33.1762,33.1941,65929.0
2018-06-26 11:30:00,37.03,37.04,37.01,37.02,54936.0,33.1852,33.1941,33.1673,33.1762,54936.0
2018-06-26 11:35:00,37.02,37.03,36.98,37.01,51002.0,33.1762,33.1852,33.1404,33.1673,51002.0
2018-06-26 11:40:00,37.01,37.07,36.99,37.05,98748.0,33.1673,33.221,33.1493,33.2031,98748.0
2018-06-26 11:45:00,37.05,37.07,37.04,37.05,41354.0,33.2031,33.221,33.1941,33.2031,41354.0
2018-06-26 11:50:00,37.05,37.08,37.03,37.04,71798.0,33.2031,33.23,33.1852,33.1941,71798.0
2018-06-26 11:55:00,37.03,37.06,37.02,37.05,101859.0,33.1852,33.2121,33.1762,33.2031,101859.0
2018-06-26 12:00:00,37.05,37.13,37.05,37.11,61695.0,33.2031,33.2748,33.2031,33.2569,61695.0
2018-06-26 12:05:00,37.1,37.14,37.09,37.12,58418.0,33.2479,33.2838,33.2389,33.2658,58418.0
2018-06-26 12:10:00,37.12,37.17,37.12,37.14,58680.0,33.2658,33.3106,33.2658,33.2838,58680.0
2018-06-26 12:15:00,37.14,37.16,37.09,37.11,59721.0,33.2838,33.3017,33.2389,33.2569,59721.0
2018-06-26 12:20:00,37.11,37.15,37.11,37.12,40068.0,33.2569,33.2927,33.2569,33.2658,40068.0
2018-06-26 12:25:00,37.12,37.14,37.11,37.14,41635.0,33.2658,33.2838,33.2569,33.2838,41635.0
2018-06-26 12:30:00,37.13,37.18,37.13,37.14,45368.0,33.2748,33.3196,33.2748,33.2838,45368.0
2018-06-26 12:35:00,37.14,37.18,37.14,37.16,105118.0,33.2838,33.3196,33.2838,33.3017,105118.0
2018-06-26 12:40:00,37.17,37.23,37.16,37.18,70481.0,33.3106,33.3644,33.3017,33.3196,70481.0
2018-06-26 12:45:00,37.19,37.23,37.17,37.23,46821.0,33.3286,33.3644,33.3106,33.3644,46821.0
2018-06-26 12:50:00,37.23,37.24,37.21,37.23,46128.0,33.3644,33.3734,33.3465,33.3644,46128.0
2018-06-26 12:55:00,37.23,37.25,37.21,37.23,91907.0,33.3644,33.3823,33.3465,33.3644,91907.0
2018-06-26 13:00:00,37.23,37.24,37.22,37.23,37855.0,33.3644,33.3734,33.3555,33.3644,37855.0
2018-06-26 13:05:00,37.23,37.26,37.22,37.24,43219.0,33.3644,33.3913,33.3555,33.3734,43219.0
2018-06-26 13:10:00,37.24,37.29,37.23,37.29,51460.0,33.3734,33.4182,33.3644,33.4182,51460.0
2018-06-26 13:15:00,37.29,37.34,37.28,37.33,52706.0,33.4182,33.463,33.4092,33.454,52706.0
2018-06-26 13:20:00,37.34,37.37,37.28,37.29,90238.0,33.463,33.4899,33.4092,33.4182,90238.0
2018-06-26 13:25:00,37.28,37.29,37.21,37.23,61100.0,33.4092,33.4182,33.3465,33.3644,61100.0
2018-06-26 13:30:00,37.23,37.24,37.12,37.14,120005.0,33.3644,33.3734,33.2658,33.2838,120005.0
2018-06-26 13:35:00,37.14,37.15,37.11,37.11,73988.0,33.2838,33.2927,33.2569,33.2569,73988.0
2018-06-26 13:40:00,37.12,37.12,37.07,37.08,72693.0,33.2658,33.2658,33.221,33.23,72693.0
2018-06-26 13:45:00,37.08,37.1,37.07,37.09,77395.0,33.23,33.2479,33.221,33.2389,77395.0
2018-06-26 13:50:00,37.08,37.09,37.04,37.07,99192.0,33.23,33.2389,33.1941,33.221,99192.0
2018-06-26 13:55:00,37.05,37.06,37.01,37.04,80743.0,33.2031,33.2121,33.1673,33.1941,80743.0
2018-06-26 14:00:00,37.04,37.04,36.98,37.02,81471.0,33.1941,33.1941,33.1404,33.1762,81471.0
2018-06-26 14:05:00,37.02,37.04,36.99,37.01,50267.0,33.1762,33.1941,33.1493,33.1673,50267.0
2018-06-26 14:10:00,37.01,37.01,36.97,36.97,41057.0,33.1673,33.1673,33.1314,33.1314,41057.0
2018-06-26 14:15:00,36.97,37.0,36.96,36.96,70137.0,33.1314,33.1583,33.1224,33.1224,70137.0
2018-06-26 14:20:00,36.97,36.99,36.96,36.97,78086.0,33.1314,33.1493,33.1224,33.1314,78086.0
2018-06-26 14:25:00,36.97,37.07,36.97,37.06,230286.0,33.1314,33.221,33.1314,33.2121,230286.0
2018-06-26 14:30:00,37.06,37.09,37.04,37.06,131755.0,33.2121,33.2389,33.1941,33.2121,131755.0
2018-06-26 14:35:00,37.07,37.07,37.05,37.07,48050.0,33.221,33.221,33.2031,33.221,48050.0
2018-06-26 14:40:00,37.07,37.1,37.05,37.08,86684.0,33.221,33.2479,33.2031,33.23,86684.0
2018-06-26 14:45:00,37.08,37.08,37.0,37.01,72333.0,33.23,33.23,33.1583,33.1673,72333.0
2018-06-26 14:50:00,37.02,37.04,37.01,37.02,55882.0,33.1762,33.1941,33.1673,33.1762,55882.0
2018-06-26 14:55:00,37.02,37.03,36.98,37.02,89107.0,33.1762,33.1852,33.1404,33.1762,89107.0
2018-06-26 15:00:00,37.01,37.01,36.98,36.98,215138.0,33.1673,33.1673,33.1404,33.1404,215138.0
2018-06-26 15:05:00,36.98,37.02,36.96,37.0,159649.0,33.1404,33.1762,33.1224,33.1583,159649.0
2018-06-26 15:10:00,36.99,37.02,36.98,37.0,77965.0,33.1493,33.1762,33.1404,33.1583,77965.0
2018-06-26 15:15:00,37.0,37.01,36.96,37.0,139844.0,33.1583,33.1673,33.1224,33.1583,139844.0
2018-06-26 15:20:00,36.99,37.01,36.96,37.01,128260.0,33.1493,33.1673,33.1224,33.1673,128260.0
2018-06-26 15:25:00,37.0,37.02,36.99,37.0,129603.0,33.1583,33.1762,33.1493,33.1583,129603.0
2018-06-26 15:30:00,37.0,37.04,36.98,37.04,144873.0,33.1583,33.1941,33.1404,33.1941,144873.0
2018-06-26 15:35:00,37.03,37.04,37.0,37.01,106644.0,33.1852,33.1941,33.1583,33.1673,106644.0
2018-06-26 15:40:00,37.01,37.02,36.99,37.0,135035.0,33.1673,33.1762,33.1493,33.1583,135035.0
2018-06-26 15:45:00,37.0,37.02,36.94,36.95,433291.0,33.1583,33.1762,33.1045,33.1135,433291.0
2018-06-26 15:50:00,36.95,37.01,36.9,36.99,985937.0,33.1135,33.1673,33.0687,33.1493,985937.0
2018-06-26 15:55:00,36.98,37.08,36.98,37.08,1155473.0,33.1404,33.23,33.1404,33.23,1155473.0
2018-06-27 09:30:00,37.02,37.1,36.91,37.0,282465.0,33.1762,33.2479,33.0776,33.1583,282465.0
2018-06-27 09:35:00,37.0,37.02,36.98,37.0,91212.0,33.1583,33.1762,33.1404,33.1583,91212.0
2018-06-27 09:40:00,37.0,37.03,36.95,36.95,330990.0,33.1583,33.1852,33.1135,33.1135,330990.0
2018-06-27 09:45:00,36.95,37.24,36.95,37.2,125700.0,33.1135,33.3734,33.1135,33.3375,125700.0
2018-06-27 09:50:00,37.2,37.3,37.16,37.3,107445.0,33.3375,33.4271,33.3017,33.4271,107445.0
2018-06-27 09:55:00,37.3,37.3,37.19,37.21,101325.0,33.4271,33.4271,33.3286,33.3465,101325.0
2018-06-27 10:00:00,37.2,37.22,37.12,37.14,150971.0,33.3375,33.3555,33.2658,33.2838,150971.0
2018-06-27 10:05:00,37.14,37.16,37.06,37.11,130866.0,33.2838,33.3017,33.2121,33.2569,130866.0
2018-06-27 10:10:00,37.11,37.16,37.05,37.11,149131.0,33.2569,33.3017,33.2031,33.2569,149131.0
2018-06-27 10:15:00,37.11,37.13,37.06,37.08,81139.0,33.2569,33.2748,33.2121,33.23,81139.0
2018-06-27 10:20:00,37.08,37.12,37.04,37.05,132015.0,33.23,33.2658,33.1941,33.2031,132015.0
2018-06-27 10:25:00,37.06,37.07,37.02,37.02,113895.0,33.2121,33.221,33.1762,33.1762,113895.0
2018-06-27 10:30:00,37.03,37.06,37.01,37.02,58764.0,33.1852,33.2121,33.1673,33.1762,58764.0
2018-06-27 10:35:00,37.02,37.05,37.01,37.04,69826.0,33.1762,33.2031,33.1673,33.1941,69826.0
2018-06-27 10:40:00,37.04,37.04,37.01,37.02,56892.0,33.1941,33.1941,33.1673,33.1762,56892.0
2018-06-27 10:45:00,37.03,37.03,37.0,37.01,87608.0,33.1852,33.1852,33.1583,33.1673,87608.0
2018-06-27 10:50:00,37.01,37.02,36.89,36.91,275053.0,33.1673,33.1762,33.0597,33.0776,275053.0
2018-06-27 10:55:00,36.92,36.96,36.9,36.92,90933.0,33.0866,33.1224,33.0687,33.0866,90933.0
2018-06-27 11:00:00,36.93,36.96,36.89,36.9,138971.0,33.0956,33.1224,33.0597,33.0687,138971.0
2018-06-27 11:05:00,36.89,36.89,36.75,36.87,142821.0,33.0597,33.0597,32.9343,33.0418,142821.0
2018-06-27 11:10:00,36.87,36.89,36.81,36.88,99912.0,33.0418,33.0597,32.988,33.0508,99912.0
2018-06-27 11:15:00,36.88,36.93,36.87,36.91,136457.0,33.0508,33.0956,33.0418,33.0776,136457.0
2018-06-27 11:20:00,36.92,36.92,36.83,36.84,64953.0,33.0866,33.0866,33.0059,33.0149,64953.0
2018-06-27 11:25:00,36.85,36.86,36.73,36.74,85589.0,33.0239,33.0328,32.9163,32.9253,85589.0
2018-06-27 11:30:00,36.74,36.78,36.68,36.72,96518.0,32.9253,32.9611,32.8715,32.9074,96518.0
2018-06-27 11:35:00,36.72,36.8,36.71,36.78,81455.0,32.9074,32.9791,32.8984,32.9611,81455.0
2018-06-27 11:40:00,36.78,36.8,36.75,36.78,48806.0,32.9611,32.9791,32.9343,32.9611,48806.0
2018-06-27 11:45:00,36.77,36.81,36.76,36.8,79355.0,32.9522,32.988,32.9432,32.9791,79355.0
2018-06-27 11:50:00,36.8,36.8,36.75,36.76,149697.0,32.9791,32.9791,32.9343,32.9432,149697.0
2018-06-27 11:55:00,36.76,36.79,36.75,36.77,30836.0,32.9432,32.9701,32.9343,32.9522,30836.0
2018-06-27 12:00:00,36.76,36.82,36.74,36.81,44497.0,32.9432,32.997,32.9253,32.988,44497.0
2018-06-27 12:05:00,36.81,36.83,36.79,36.8,37101.0,32.988,33.0059,32.9701,32.9791,37101.0
2018-06-27 12:10:00,36.8,36.8,36.75,36.77,44925.0,32.9791,32.9791,32.9343,32.9522,44925.0
2018-06-27 12:15:00,36.78,36.8,36.75,36.8,40808.0,32.9611,32.9791,32.9343,32.9791,40808.0
2018-06-27 12:20:00,36.8,36.8,36.76,36.77,65774.0,32.9791,32.9791,32.9432,32.9522,65774.0
2018-06-27 12:25:00,36.77,36.79,36.76,36.77,35628.0,32.9522,32.9701,32.9432,32.9522,35628.0
2018-06-27 12:30:00,36.77,36.78,36.75,36.78,62409.0,32.9522,32.9611,32.9343,32.9611,62409.0
2018-06-27 12:35:00,36.78,36.78,36.71,36.73,86293.0,32.9611,32.9611,32.8984,32.9163,86293.0
2018-06-27 12:40:00,36.72,36.73,36.6,36.61,85081.0,32.9074,32.9163,32.7998,32.8088,85081.0
2018-06-27 12:45:00,36.6,36.65,36.56,36.65,97719.0,32.7998,32.8446,32.764,32.8446,97719.0
2018-06-27 12:50:00,36.65,36.67,36.64,36.64,67541.0,32.8446,32.8626,32.8357,32.8357,67541.0
2018-06-27 12:55:00,36.65,36.68,36.64,36.65,80951.0,32.8446,32.8715,32.8357,32.8446,80951.0
2018-06-27 13:00:00,36.65,36.71,36.65,36.7,117971.0,32.8446,32.8984,32.8446,32.8894,117971.0
2018-06-27 13:05:00,36.69,36.7,36.54,36.56,90322.0,32.8805,32.8894,32.7461,32.764,90322.0
2018-06-27 13:10:00,36.56,36.57,36.46,36.47,55869.0,32.764,32.7729,32.6744,32.6833,55869.0
2018-06-27 13:15:00,36.47,36.48,36.35,36.37,67976.0,32.6833,32.6923,32.5758,32.5937,67976.0
2018-06-27 13:20:00,36.37,36.44,36.36,36.43,68068.0,32.5937,32.6564,32.5847,32.6475,68068.0
2018-06-27 13:25:00,36.43,36.44,36.38,36.39,41971.0,32.6475,32.6564,32.6027,32.6116,41971.0
2018-06-27 13:30:00,36.38,36.39,36.32,36.39,93543.0,32.6027,32.6116,32.5489,32.6116,93543.0
2018-06-27 13:35:00,36.39,36.42,36.37,36.41,101222.0,32.6116,32.6385,32.5937,32.6296,101222.0
2018-06-27 13:40:00,36.41,36.5,36.4,36.45,59906.0,32.6296,32.7102,32.6206,32.6654,59906.0
2018-06-27 13:45:00,36.46,36.48,36.43,36.44,80180.0,32.6744,32.6923,32.6475,32.6564,80180.0
2018-06-27 13:50:00,36.44,36.46,36.4,36.41,131451.0,32.6564,32.6744,32.6206,32.6296,131451.0
2018-06-27 13:55:00,36.4,36.41,36.34,36.41,84744.0,32.6206,32.6296,32.5668,32.6296,84744.0
2018-06-27 14:00:00,36.4,36.46,36.39,36.4,56282.0,32.6206,32.6744,32.6116,32.6206,56282.0
2018-06-27 14:05:00,36.4,36.44,36.38,36.4,146086.0,32.6206,32.6564,32.6027,32.6206,146086.0
2018-06-27 14:10:00,36.4,36.43,36.39,36.42,58937.0,32.6206,32.6475,32.6116,32.6385,58937.0
2018-06-27 14:15:00,36.41,36.44,36.37,36.44,60865.0,32.6296,32.6564,32.5937,32.6564,60865.0
2018-06-27 14:20:00,36.44,36.47,36.42,36.43,32833.0,32.6564,32.6833,32.6385,32.6475,32833.0
2018-06-27 14:25:00,36.43,36.45,36.39,36.4,50313.0,32.6475,32.6654,32.6116,32.6206,50313.0
2018-06-27 14:30:00,36.4,36.44,36.38,36.41,37082.0,32.6206,32.6564,32.6027,32.6296,37082.0
2018-06-27 14:35:00,36.41,36.49,36.41,36.48,47427.0,32.6296,32.7012,32.6296,32.6923,47427.0
2018-06-27 14:40:00,36.48,36.52,36.47,36.48,50359.0,32.6923,32.7281,32.6833,32.6923,50359.0
2018-06-27 14:45:00,36.48,36.51,36.45,36.46,50244.0,32.6923,32.7192,32.6654,32.6744,50244.0
2018-06-27 14:50:00,36.46,36.47,36.39,36.4,63390.0,32.6744,32.6833,32.6116,32.6206,63390.0
2018-06-27 14:55:00,36.4,36.41,36.37,36.4,75768.0,32.6206,32.6296,32.5937,32.6206,75768.0
2018-06-27 15:00:00,36.4,36.45,36.39,36.44,206392.0,32.6206,32.6654,32.6116,32.6564,206392.0
2018-06-27 15:05:00,36.44,36.46,36.38,36.4,113317.0,32.6564,32.6744,32.6027,32.6206,113317.0
2018-06-27 15:10:00,36.39,36.41,36.35,36.39,113658.0,32.6116,32.6296,32.5758,32.6116,113658.0
2018-06-27 15:15:00,36.39,36.46,36.38,36.45,103350.0,32.6116,32.6744,32.6027,32.6654,103350.0
2018-06-27 15:20:00,36.46,36.47,36.42,36.46,97432.0,32.6744,32.6833,32.6385,32.6744,97432.0
2018-06-27 15:25:00,36.47,36.54,36.44,36.52,103315.0,32.6833,32.7461,32.6564,32.7281,103315.0
2018-06-27 15:30:00,36.52,36.55,36.48,36.51,96086.0,32.7281,32.755,32.6923,32.7192,96086.0
2018-06-27 15:35:00,36.5,36.51,36.47,36.48,75714.0,32.7102,32.7192,32.6833,32.6923,75714.0
2018-06-27 15:40:00,36.48,36.55,36.47,36.47,126973.0,32.6923,32.755,32.6833,32.6833,126973.0
2018-06-27 15:45:00,36.47,36.51,36.38,36.38,216756.0,32.6833,32.7192,32.6027,32.6027,216756.0
2018-06-27 15:50:00,36.38,36.41,36.36,36.41,287773.0,32.6027,32.6296,32.5847,32.6296,287773.0
2018-06-27 15:55:00,36.41,36.44,36.29,36.29,567859.0,32.6296,32.6564,32.522,32.522,567859.0
2018-06-28 09:30:00,36.18,36.2,35.77,35.82,370868.0,32.4234,32.4414,32.056,32.1008,370868.0
2018-06-28 09:35:00,35.83,36.05,35.82,36.0,137981.0,32.1098,32.3069,32.1008,32.2621,137981.0
2018-06-28 09:40:00,35.99,36.03,35.8,35.8,153355.0,32.2532,32.289,32.0829,32.0829,153355.0
2018-06-28 09:45:00,35.8,35.81,35.56,35.62,266252.0,32.0829,32.0919,31.8678,31.9216,266252.0
2018-06-28 09:50:00,35.62,35.9,35.59,35.87,212144.0,31.9216,32.1725,31.8947,32.1456,212144.0
2018-06-28 09:55:00,35.86,35.95,35.78,35.84,166913.0,32.1367,32.2173,32.065,32.1187,166913.0
2018-06-28 10:00:00,35.84,35.89,35.79,35.8,104875.0,32.1187,32.1635,32.0739,32.0829,104875.0
2018-06-28 10:05:00,35.81,35.89,35.8,35.83,133667.0,32.0919,32.1635,32.0829,32.1098,133667.0
2018-06-28 10:10:00,35.83,35.85,35.75,35.77,120333.0,32.1098,32.1277,32.0381,32.056,120333.0
2018-06-28 10:15:00,35.76,35.86,35.75,35.81,160737.0,32.047,32.1367,32.0381,32.0919,160737.0
2018-06-28 10:20:00,35.82,35.83,35.75,35.8,143942.0,32.1008,32.1098,32.0381,32.0829,143942.0
2018-06-28 10:25:00,35.81,35.9,35.76,35.79,154406.0,32.0919,32.1725,32.047,32.0739,154406.0
2018-06-28 10:30:00,35.79,35.85,35.76,35.77,229915.0,32.0739,32.1277,32.047,32.056,229915.0
2018-06-28 10:35:00,35.77,35.82,35.75,35.8,180622.0,32.056,32.1008,32.0381,32.0829,180622.0
2018-06-28 10:40:00,35.8,35.88,35.76,35.87,153287.0,32.0829,32.1546,32.047,32.1456,153287.0
2018-06-28 10:45:00,35.87,35.88,35.8,35.8,89336.0,32.1456,32.1546,32.0829,32.0829,89336.0
2018-06-28 10:50:00,35.8,35.89,35.77,35.88,100710.0,32.0829,32.1635,32.056,32.1546,100710.0
2018-06-28 10:55:00,35.88,35.93,35.86,35.91,96727.0,32.1546,32.1994,32.1367,32.1815,96727.0
2018-06-28 11:00:00,35.91,35.96,35.9,35.91,120693.0,32.1815,32.2263,32.1725,32.1815,120693.0
2018-06-28 11:05:00,35.91,35.93,35.88,35.91,112120.0,32.1815,32.1994,32.1546,32.1815,112120.0
2018-06-28 11:10:00,35.91,35.91,35.82,35.84,93945.0,32.1815,32.1815,32.1008,32.1187,93945.0
2018-06-28 11:15:00,35.84,35.93,35.83,35.93,69001.0,32.1187,32.1994,32.1098,32.1994,69001.0
2018-06-28 11:20:00,35.93,35.99,35.89,35.98,83318.0,32.1994,32.2532,32.1635,32.2442,83318.0
2018-06-28 11:25:00,35.98,36.02,35.97,35.99,105172.0,32.2442,32.28,32.2352,32.2532,105172.0
2018-06-28 11:30:00,36.0,36.03,35.98,35.98,91825.0,32.2621,32.289,32.2442,32.2442,91825.0
2018-06-28 11:35:00,35.98,36.03,35.94,36.02,101702.0,32.2442,32.289,32.2084,32.28,101702.0
2018-06-28 11:40:00,36.02,36.03,35.96,35.97,48978.0,32.28,32.289,32.2263,32.2352,48978.0
2018-06-28 11:45:00,35.97,36.0,35.94,35.97,78847.0,32.2352,32.2621,32.2084,32.2352,78847.0
2018-06-28 11:50:00,35.97,36.03,35.96,36.02,66046.0,32.2352,32.289,32.2263,32.28,66046.0
2018-06-28 11:55:00,36.02,36.05,36.0,36.04,73104.0,32.28,32.3069,32.2621,32.298,73104.0
2018-06-28 12:00:00,36.05,36.1,36.05,36.07,70429.0,32.3069,32.3517,32.3069,32.3249,70429.0
2018-06-28 12:05:00,36.08,36.08,36.02,36.02,58563.0,32.3338,32.3338,32.28,32.28,58563.0
2018-06-28 12:10:00,36.03,36.07,36.03,36.06,65427.0,32.289,32.3249,32.289,32.3159,65427.0
2018-06-28 12:15:00,36.06,36.1,36.06,36.08,66252.0,32.3159,32.3517,32.3159,32.3338,66252.0
2018-06-28 12:20:00,36.08,36.1,36.02,36.07,98756.0,32.3338,32.3517,32.28,32.3249,98756.0
2018-06-28 12:25:00,36.07,36.08,36.03,36.08,59909.0,32.3249,32.3338,32.289,32.3338,59909.0
2018-06-28 12:30:00,36.08,36.14,36.07,36.14,101945.0,32.3338,32.3876,32.3249,32.3876,101945.0
2018-06-28 12:35:00,36.14,36.14,36.08,36.12,126352.0,32.3876,32.3876,32.3338,32.3697,126352.0
2018-06-28 12:40:00,36.12,36.13,36.07,36.1,52240.0,32.3697,32.3786,32.3249,32.3517,52240.0
2018-06-28 12:45:00,36.1,36.1,36.06,36.07,36577.0,32.3517,32.3517,32.3159,32.3249,36577.0
2018-06-28 12:50:00,36.07,36.12,36.06,36.08,69376.0,32.3249,32.3697,32.3159,32.3338,69376.0
2018-06-28 12:55:00,36.08,36.08,36.01,36.03,96587.0,32.3338,32.3338,32.2711,32.289,96587.0
2018-06-28 13:00:00,36.03,36.05,36.0,36.01,88211.0,32.289,32.3069,32.2621,32.2711,88211.0
2018-06-28 13:05:00,36.02,36.03,36.0,36.0,37283.0,32.28,32.289,32.2621,32.2621,37283.0
2018-06-28 13:10:00,36.01,36.01,35.97,35.98,67640.0,32.2711,32.2711,32.2352,32.2442,67640.0
2018-06-28 13:15:00,35.97,36.02,35.96,36.01,70431.0,32.2352,32.28,32.2263,32.2711,70431.0
2018-06-28 13:20:00,36.01,36.06,36.0,36.04,168332.0,32.2711,32.3159,32.2621,32.298,168332.0
2018-06-28 13:25:00,36.03,36.04,36.0,36.02,49018.0,32.289,32.298,32.2621,32.28,49018.0
2018-06-28 13:30:00,36.02,36.05,36.02,36.02,39374.0,32.28,32.3069,32.28,32.28,39374.0
2018-06-28 13:35:00,36.02,36.03,35.98,35.99,70848.0,32.28,32.289,32.2442,32.2532,70848.0
2018-06-28 13:40:00,35.99,36.05,35.98,36.02,60009.0,32.2532,32.3069,32.2442,32.28,60009.0
2018-06-28 13:45:00,36.02,36.02,35.97,35.98,64010.0,32.28,32.28,32.2352,32.2442,64010.0
2018-06-28 13:50:00,35.98,36.02,35.97,36.02,36630.0,32.2442,32.28,32.2352,32.28,36630.0
2018-06-28 13:55:00,36.01,36.02,36.01,36.02,22182.0,32.2711,32.28,32.2711,32.28,22182.0
2018-06-28 14:00:00,36.02,36.08,36.01,36.08,68491.0,32.28,32.3338,32.2711,32.3338,68491.0
2018-06-28 14:05:00,36.08,36.16,36.06,36.11,127473.0,32.3338,32.4055,32.3159,32.3607,127473.0
2018-06-28 14:10:00,36.12,36.15,36.11,36.15,81311.0,32.3697,32.3965,32.3607,32.3965,81311.0
2018-06-28 14:15:00,36.14,36.2,36.14,36.19,67443.0,32.3876,32.4414,32.3876,32.4324,67443.0
2018-06-28 14:20:00,36.2,36.25,36.19,36.25,81249.0,32.4414,32.4862,32.4324,32.4862,81249.0
2018-06-28 14:25:00,36.24,36.26,36.23,36.24,67523.0,32.4772,32.4951,32.4682,32.4772,67523.0
2018-06-28 14:30:00,36.24,36.25,36.22,36.23,95042.0,32.4772,32.4862,32.4593,32.4682,95042.0
2018-06-28 14:35:00,36.22,36.24,36.21,36.22,109625.0,32.4593,32.4772,32.4503,32.4593,109625.0
2018-06-28 14:40:00,36.22,36.27,36.21,36.24,64995.0,32.4593,32.5041,32.4503,32.4772,64995.0
2018-06-28 14:45:00,36.24,36.29,36.24,36.28,58730.0,32.4772,32.522,32.4772,32.5131,58730.0
2018-06-28 14:50:00,36.28,36.34,36.27,36.34,54103.0,32.5131,32.5668,32.5041,32.5668,54103.0
2018-06-28 14:55:00,36.33,36.37,36.33,36.35,94447.0,32.5579,32.5937,32.5579,32.5758,94447.0
2018-06-28 15:00:00,36.34,36.37,36.33,36.34,110005.0,32.5668,32.5937,32.5579,32.5668,110005.0
2018-06-28 15:05:00,36.33,36.37,36.3,36.34,105390.0,32.5579,32.5937,32.531,32.5668,105390.0
2018-06-28 15:10:00,36.34,36.34,36.32,36.34,77855.0,32.5668,32.5668,32.5489,32.5668,77855.0
2018-06-28 15:15:00,36.34,36.34,36.29,36.3,95366.0,32.5668,32.5668,32.522,32.531,95366.0
2018-06-28 15:20:00,36.3,36.3,36.26,36.26,104232.0,32.531,32.531,32.4951,32.4951,104232.0
2018-06-28 15:25:00,36.27,36.27,36.2,36.21,94826.0,32.5041,32.5041,32.4414,32.4503,94826.0
2018-06-28 15:30:00,36.21,36.22,36.17,36.18,163040.0,32.4503,32.4593,32.4145,32.4234,163040.0
2018-06-28 15:35:00,36.18,36.22,36.18,36.22,142181.0,32.4234,32.4593,32.4234,32.4593,142181.0
2018-06-28 15:40:00,36.22,36.22,36.18,36.18,141557.0,32.4593,32.4593,32.4234,32.4234,141557.0
2018-06-28 15:45:00,36.18,36.19,36.14,36.19,253439.0,32.4234,32.4324,32.3876,32.4324,253439.0
2018-06-28 15:50:00,36.19,36.19,36.11,36.15,588528.0,32.4324,32.4324,32.3607,32.3965,588528.0
2018-06-28 15:55:00,36.14,36.16,36.1,36.14,653047.0,32.3876,32.4055,32.3517,32.3876,653047.0
2018-06-29 09:30:00,36.22,36.41,36.2,36.35,187367.0,32.4593,32.6296,32.4414,32.5758,187367.0
2018-06-29 09:35:00,36.34,36.37,36.15,36.25,70865.0,32.5668,32.5937,32.3965,32.4862,70865.0
2018-06-29 09:40:00,36.26,36.34,36.25,36.32,50155.0,32.4951,32.5668,32.4862,32.5489,50155.0
2018-06-29 09:45:00,36.32,36.37,36.26,36.37,56554.0,32.5489,32.5937,32.4951,32.5937,56554.0
2018-06-29 09:50:00,36.37,36.38,36.28,36.33,60537.0,32.5937,32.6027,32.5131,32.5579,60537.0
2018-06-29 09:55:00,36.32,36.32,36.2,36.22,70253.0,32.5489,32.5489,32.4414,32.4593,70253.0
2018-06-29 10:00:00,36.22,36.34,36.21,36.3,59432.0,32.4593,32.5668,32.4503,32.531,59432.0
2018-06-29 10:05:00,36.3,36.33,36.2,36.2,73174.0,32.531,32.5579,32.4414,32.4414,73174.0
2018-06-29 10:10:00,36.2,36.23,36.14,36.17,90545.0,32.4414,32.4682,32.3876,32.4145,90545.0
2018-06-29 10:15:00,36.17,36.26,36.13,36.26,110849.0,32.4145,32.4951,32.3786,32.4951,110849.0
2018-06-29 10:20:00,36.26,36.37,36.26,36.37,50802.0,32.4951,32.5937,32.4951,32.5937,50802.0
2018-06-29 10:25:00,36.37,36.37,36.33,36.34,41285.0,32.5937,32.5937,32.5579,32.5668,41285.0
2018-06-29 10:30:00,36.34,36.42,36.32,36.39,58200.0,32.5668,32.6385,32.5489,32.6116,58200.0
2018-06-29 10:35:00,36.39,36.45,36.38,36.41,44421.0,32.6116,32.6654,32.6027,32.6296,44421.0
2018-06-29 10:40:00,36.41,36.42,36.36,36.4,44491.0,32.6296,32.6385,32.5847,32.6206,44491.0
2018-06-29 10:45:00,36.39,36.44,36.38,36.43,53261.0,32.6116,32.6564,32.6027,32.6475,53261.0
2018-06-29 10:50:00,36.42,36.5,36.4,36.5,63736.0,32.6385,32.7102,32.6206,32.7102,63736.0
2018-06-29 10:55:00,36.49,36.54,36.48,36.49,86173.0,32.7012,32.7461,32.6923,32.7012,86173.0
2018-06-29 11:00:00,36.48,36.5,36.43,36.44,37670.0,32.6923,32.7102,32.6475,32.6564,37670.0
2018-06-29 11:05:00,36.44,36.49,36.44,36.48,45389.0,32.6564,32.7012,32.6564,32.6923,45389.0
2018-06-29 11:10:00,36.48,36.51,36.4,36.41,59151.0,32.6923,32.7192,32.6206,32.6296,59151.0
2018-06-29 11:15:00,36.41,36.42,36.36,36.37,28728.0,32.6296,32.6385,32.5847,32.5937,28728.0
2018-06-29 11:20:00,36.37,36.39,36.32,36.33,37407.0,32.5937,32.6116,32.5489,32.5579,37407.0
2018-06-29 11:25:00,36.33,36.34,36.28,36.29,37609.0,32.5579,32.5668,32.5131,32.522,37609.0
2018-06-29 11:30:00,36.28,36.31,36.23,36.23,37990.0,32.5131,32.5399,32.4682,32.4682,37990.0
2018-06-29 11:35:00,36.24,36.28,36.2,36.21,43258.0,32.4772,32.5131,32.4414,32.4503,43258.0
2018-06-29 11:40:00,36.21,36.26,36.2,36.23,53446.0,32.4503,32.4951,32.4414,32.4682,53446.0
2018-06-29 11:45:00,36.23,36.28,36.23,36.25,40588.0,32.4682,32.5131,32.4682,32.4862,40588.0
2018-06-29 11:50:00,36.25,36.26,36.22,36.22,43733.0,32.4862,32.4951,32.4593,32.4593,43733.0
2018-06-29 11:55:00,36.22,36.25,36.2,36.24,47500.0,32.4593,32.4862,32.4414,32.4772,47500.0
2018-06-29 12:00:00,36.24,36.28,36.23,36.27,34442.0,32.4772,32.5131,32.4682,32.5041,34442.0
2018-06-29 12:05:00,36.26,36.33,36.26,36.3,55557.0,32.4951,32.5579,32.4951,32.531,55557.0
2018-06-29 12:10:00,36.3,36.35,36.3,36.32,31805.0,32.531,32.5758,32.531,32.5489,31805.0
2018-06-29 12:15:00,36.31,36.35,36.31,36.34,15442.0,32.5399,32.5758,32.5399,32.5668,15442.0
2018-06-29 12:20:00,36.34,36.36,36.33,36.36,24105.0,32.5668,32.5847,32.5579,32.5847,24105.0
2018-06-29 12:25:00,36.36,36.37,36.32,36.33,28785.0,32.5847,32.5937,32.5489,32.5579,28785.0
2018-06-29 12:30:00,36.34,36.35,36.29,36.3,39199.0,32.5668,32.5758,32.522,32.531,39199.0
2018-06-29 12:35:00,36.3,36.3,36.27,36.27,20391.0,32.531,32.531,32.5041,32.5041,20391.0
2018-06-29 12:40:00,36.27,36.3,36.26,36.28,25814.0,32.5041,32.531,32.4951,32.5131,25814.0
2018-06-29 12:45:00,36.28,36.29,36.26,36.26,23301.0,32.5131,32.522,32.4951,32.4951,23301.0
2018-06-29 12:50:00,36.26,36.28,36.24,36.25,23963.0,32.4951,32.5131,32.4772,32.4862,23963.0
2018-06-29 12:55:00,36.26,36.26,36.21,36.22,43642.0,32.4951,32.4951,32.4503,32.4593,43642.0
2018-06-29 13:00:00,36.23,36.25,36.21,36.25,23996.0,32.4682,32.4862,32.4503,32.4862,23996.0
2018-06-29 13:05:00,36.26,36.3,36.25,36.28,17982.0,32.4951,32.531,32.4862,32.5131,17982.0
2018-06-29 13:10:00,36.28,36.3,36.28,36.3,10675.0,32.5131,32.531,32.5131,32.531,10675.0
2018-06-29 13:15:00,36.29,36.31,36.28,36.31,15072.0,32.522,32.5399,32.5131,32.5399,15072.0
2018-06-29 13:20:00,36.3,36.32,36.3,36.32,11788.0,32.531,32.5489,32.531,32.5489,11788.0
2018-06-29 13:25:00,36.32,36.33,36.29,36.33,39253.0,32.5489,32.5579,32.522,32.5579,39253.0
2018-06-29 13:30:00,36.32,36.37,36.31,36.36,32019.0,32.5489,32.5937,32.5399,32.5847,32019.0
2018-06-29 13:35:00,36.37,36.38,36.34,36.35,21591.0,32.5937,32.6027,32.5668,32.5758,21591.0
2018-06-29 13:40:00,36.34,36.41,36.34,36.39,22153.0,32.5668,32.6296,32.5668,32.6116,22153.0
2018-06-29 13:45:00,36.39,36.41,36.38,36.39,18625.0,32.6116,32.6296,32.6027,32.6116,18625.0
2018-06-29 13:50:00,36.39,36.41,36.38,36.41,65751.0,32.6116,32.6296,32.6027,32.6296,65751.0
2018-06-29 13:55:00,36.41,36.41,36.37,36.4,27848.0,32.6296,32.6296,32.5937,32.6206,27848.0
2018-06-29 14:00:00,36.41,36.44,36.39,36.4,31507.0,32.6296,32.6564,32.6116,32.6206,31507.0
2018-06-29 14:05:00,36.39,36.4,36.37,36.4,42693.0,32.6116,32.6206,32.5937,32.6206,42693.0
2018-06-29 14:10:00,36.4,36.41,36.37,36.4,25640.0,32.6206,32.6296,32.5937,32.6206,25640.0
2018-06-29 14:15:00,36.39,36.41,36.37,36.41,46931.0,32.6116,32.6296,32.5937,32.6296,46931.0
2018-06-29 14:20:00,36.4,36.43,36.39,36.43,40339.0,32.6206,32.6475,32.6116,32.6475,40339.0
2018-06-29 14:25:00,36.42,36.43,36.41,36.43,20162.0,32.6385,32.6475,32.6296,32.6475,20162.0
2018-06-29 14:30:00,36.43,36.43,36.39,36.39,30919.0,32.6475,32.6475,32.6116,32.6116,30919.0
2018-06-29 14:35:00,36.39,36.4,36.35,36.37,30918.0,32.6116,32.6206,32.5758,32.5937,30918.0
2018-06-29 14:40:00,36.37,36.37,36.34,36.34,36269.0,32.5937,32.5937,32.5668,32.5668,36269.0
2018-06-29 14:45:00,36.34,36.38,36.34,36.38,30332.0,32.5668,32.6027,32.5668,32.6027,30332.0
2018-06-29 14:50:00,36.37,36.39,36.36,36.38,22469.0,32.5937,32.6116,32.5847,32.6027,22469.0
2018-06-29 14:55:00,36.39,36.42,36.38,36.41,26694.0,32.6116,32.6385,32.6027,32.6296,26694.0
2018-06-29 15:00:00,36.42,36.44,36.41,36.42,35461.0,32.6385,32.6564,32.6296,32.6385,35461.0
2018-06-29 15:05:00,36.43,36.43,36.42,36.42,19867.0,32.6475,32.6475,32.6385,32.6385,19867.0
2018-06-29 15:10:00,36.43,36.43,36.38,36.39,54281.0,32.6475,32.6475,32.6027,32.6116,54281.0
2018-06-29 15:15:00,36.38,36.39,36.36,36.37,39817.0,32.6027,32.6116,32.5847,32.5937,39817.0
2018-06-29 15:20:00,36.37,36.38,36.33,36.34,33132.0,32.5937,32.6027,32.5579,32.5668,33132.0
2018-06-29 15:25:00,36.33,36.39,36.33,36.37,53507.0,32.5579,32.6116,32.5579,32.5937,53507.0
2018-06-29 15:30:00,36.38,36.38,36.35,36.35,67805.0,32.6027,32.6027,32.5758,32.5758,67805.0
2018-06-29 15:35:00,36.35,36.37,36.34,36.35,73839.0,32.5758,32.5937,32.5668,32.5758,73839.0
2018-06-29 15:40:00,36.34,36.39,36.34,36.38,87429.0,32.5668,32.6116,32.5668,32.6027,87429.0
2018-06-29 15:45:00,36.38,36.41,36.35,36.37,121413.0,32.6027,32.6296,32.5758,32.5937,121413.0
2018-06-29 15:50:00,36.36,36.36,36.28,36.33,312182.0,32.5847,32.5847,32.5131,32.5579,312182.0
2018-06-29 15:55:00,36.34,36.35,36.25,36.27,675777.0,32.5668,32.5758,32.4862,32.5041,675777.0
2018-07-02 09:30:00,35.92,36.01,35.67,35.98,205436.0,32.1904,32.2711,31.9664,32.2442,205436.0
2018-07-02 09:35:00,35.98,36.02,35.89,35.93,54703.0,32.2442,32.28,32.1635,32.1994,54703.0
2018-07-02 09:40:00,35.93,36.0,35.9,35.94,54909.0,32.1994,32.2621,32.1725,32.2084,54909.0
2018-07-02 09:45:00,35.94,36.19,35.93,36.16,128816.0,32.2084,32.4324,32.1994,32.4055,128816.0
2018-07-02 09:50:00,36.16,36.25,36.1,36.25,83862.0,32.4055,32.4862,32.3517,32.4862,83862.0
2018-07-02 09:55:00,36.24,36.28,36.18,36.27,154913.0,32.4772,32.5131,32.4234,32.5041,154913.0
2018-07-02 10:00:00,36.26,36.36,36.25,36.28,95091.0,32.4951,32.5847,32.4862,32.5131,95091.0
2018-07-02 10:05:00,36.28,36.29,36.24,36.27,46536.0,32.5131,32.522,32.4772,32.5041,46536.0
2018-07-02 10:10:00,36.26,36.3,36.19,36.2,72662.0,32.4951,32.531,32.4324,32.4414,72662.0
2018-07-02 10:15:00,36.2,36.32,36.2,36.29,89055.0,32.4414,32.5489,32.4414,32.522,89055.0
2018-07-02 10:20:00,36.29,36.29,36.19,36.25,50248.0,32.522,32.522,32.4324,32.4862,50248.0
2018-07-02 10:25:00,36.26,36.31,36.26,36.3,44281.0,32.4951,32.5399,32.4951,32.531,44281.0
2018-07-02 10:30:00,36.3,36.36,36.26,36.35,36390.0,32.531,32.5847,32.4951,32.5758,36390.0
2018-07-02 10:35:00,36.35,36.4,36.31,36.4,47998.0,32.5758,32.6206,32.5399,32.6206,47998.0
2018-07-02 10:40:00,36.39,36.42,36.35,36.37,29624.0,32.6116,32.6385,32.5758,32.5937,29624.0
2018-07-02 10:45:00,36.37,36.38,36.32,36.35,107121.0,32.5937,32.6027,32.5489,32.5758,107121.0
2018-07-02 10:50:00,36.34,36.4,36.33,36.37,63829.0,32.5668,32.6206,32.5579,32.5937,63829.0
2018-07-02 10:55:00,36.38,36.42,36.36,36.4,34465.0,32.6027,32.6385,32.5847,32.6206,34465.0
2018-07-02 11:00:00,36.4,36.5,36.4,36.46,63277.0,32.6206,32.7102,32.6206,32.6744,63277.0
2018-07-02 11:05:00,36.46,36.47,36.4,36.41,27616.0,32.6744,32.6833,32.6206,32.6296,27616.0
2018-07-02 11:10:00,36.41,36.41,36.36,36.37,27795.0,32.6296,32.6296,32.5847,32.5937,27795.0
2018-07-02 11:15:00,36.37,36.38,36.29,36.34,105599.0,32.5937,32.6027,32.522,32.5668,105599.0
2018-07-02 11:20:00,36.34,36.41,36.32,36.41,52159.0,32.5668,32.6296,32.5489,32.6296,52159.0
2018-07-02 11:25:00,36.41,36.43,36.37,36.39,28585.0,32.6296,32.6475,32.5937,32.6116,28585.0
2018-07-02 11:30:00,36.4,36.4,36.33,36.34,31955.0,32.6206,32.6206,32.5579,32.5668,31955.0
2018-07-02 11:35:00,36.35,36.36,36.31,36.31,21412.0,32.5758,32.5847,32.5399,32.5399,21412.0
2018-07-02 11:40:00,36.31,36.32,36.26,36.28,22058.0,32.5399,32.5489,32.4951,32.5131,22058.0
2018-07-02 11:45:00,36.28,36.31,36.27,36.28,24954.0,32.5131,32.5399,32.5041,32.5131,24954.0
2018-07-02 11:50:00,36.28,36.32,36.26,36.32,23434.0,32.5131,32.5489,32.4951,32.5489,23434.0
2018-07-02 11:55:00,36.32,36.34,36.31,36.32,33097.0,32.5489,32.5668,32.5399,32.5489,33097.0
2018-07-02 12:00:00,36.32,36.33,36.28,36.31,32731.0,32.5489,32.5579,32.5131,32.5399,32731.0
2018-07-02 12:05:00,36.3,36.31,36.25,36.28,27313.0,32.531,32.5399,32.4862,32.5131,27313.0
2018-07-02 12:10:00,36.28,36.32,36.27,36.32,57221.0,32.5131,32.5489,32.5041,32.5489,57221.0
2018-07-02 12:15:00,36.31,36.32,36.23,36.25,77722.0,32.5399,32.5489,32.4682,32.4862,77722.0
2018-07-02 12:20:00,36.25,36.3,36.24,36.29,27726.0,32.4862,32.531,32.4772,32.522,27726.0
2018-07-02 12:25:00,36.29,36.31,36.27,36.3,19609.0,32.522,32.5399,32.5041,32.531,19609.0
2018-07-02 12:30:00,36.3,36.32,36.29,36.32,17934.0,32.531,32.5489,32.522,32.5489,17934.0
2018-07-02 12:35:00,36.32,36.34,36.31,36.32,27242.0,32.5489,32.5668,32.5399,32.5489,27242.0
2018-07-02 12:40:00,36.32,36.32,36.3,36.3,49392.0,32.5489,32.5489,32.531,32.531,49392.0
2018-07-02 12:45:00,36.31,36.34,36.3,36.3,62284.0,32.5399,32.5668,32.531,32.531,62284.0
2018-07-02 12:50:00,36.31,36.31,36.26,36.27,100118.0,32.5399,32.5399,32.4951,32.5041,100118.0
2018-07-02 12:55:00,36.28,36.29,36.25,36.25,14271.0,32.5131,32.522,32.4862,32.4862,14271.0
2018-07-02 13:00:00,36.25,36.28,36.24,36.25,18702.0,32.4862,32.5131,32.4772,32.4862,18702.0
2018-07-02 13:05:00,36.25,36.25,36.22,36.24,32670.0,32.4862,32.4862,32.4593,32.4772,32670.0
2018-07-02 13:10:00,36.23,36.25,36.21,36.22,68181.0,32.4682,32.4862,32.4503,32.4593,68181.0
2018-07-02 13:15:00,36.21,36.23,36.18,36.22,28911.0,32.4503,32.4682,32.4234,32.4593,28911.0
2018-07-02 13:20:00,36.23,36.28,36.22,36.27,37935.0,32.4682,32.5131,32.4593,32.5041,37935.0
2018-07-02 13:25:00,36.28,36.29,36.27,36.28,37247.0,32.5131,32.522,32.5041,32.5131,37247.0
2018-07-02 13:30:00,36.28,36.32,36.28,36.32,39196.0,32.5131,32.5489,32.5131,32.5489,39196.0
2018-07-02 13:35:00,36.32,36.35,36.31,36.35,21602.0,32.5489,32.5758,32.5399,32.5758,21602.0
2018-07-02 13:40:00,36.35,36.37,36.33,36.37,26022.0,32.5758,32.5937,32.5579,32.5937,26022.0
2018-07-02 13:45:00,36.37,36.43,36.36,36.42,39394.0,32.5937,32.6475,32.5847,32.6385,39394.0
2018-07-02 13:50:00,36.41,36.44,36.41,36.42,25643.0,32.6296,32.6564,32.6296,32.6385,25643.0
2018-07-02 13:55:00,36.43,36.47,36.42,36.44,36156.0,32.6475,32.6833,32.6385,32.6564,36156.0
2018-07-02 14:00:00,36.44,36.46,36.41,36.45,30799.0,32.6564,32.6744,32.6296,32.6654,30799.0
2018-07-02 14:05:00,36.45,36.5,36.45,36.47,87744.0,32.6654,32.7102,32.6654,32.6833,87744.0
2018-07-02 14:10:00,36.47,36.55,36.46,36.52,55054.0,32.6833,32.755,32.6744,32.7281,55054.0
2018-07-02 14:15:00,36.52,36.57,36.51,36.56,41820.0,32.7281,32.7729,32.7192,32.764,41820.0
2018-07-02 14:20:00,36.56,36.57,36.52,36.56,44447.0,32.764,32.7729,32.7281,32.764,44447.0
2018-07-02 14:25:00,36.57,36.57,36.54,36.57,31017.0,32.7729,32.7729,32.7461,32.7729,31017.0
2018-07-02 14:30:00,36.57,36.63,36.56,36.61,177211.0,32.7729,32.8267,32.764,32.8088,177211.0
2018-07-02 14:35:00,36.6,36.61,36.54,36.55,50048.0,32.7998,32.8088,32.7461,32.755,50048.0
2018-07-02 14:40:00,36.55,36.55,36.51,36.54,44287.0,32.755,32.755,32.7192,32.7461,44287.0
2018-07-02 14:45:00,36.53,36.54,36.49,36.51,31676.0,32.7371,32.7461,32.7012,32.7192,31676.0
2018-07-02 14:50:00,36.52,36.52,36.51,36.52,17833.0,32.7281,32.7281,32.7192,32.7281,17833.0
2018-07-02 14:55:00,36.52,36.52,36.48,36.48,38962.0,32.7281,32.7281,32.6923,32.6923,38962.0
2018-07-02 15:00:00,36.48,36.5,36.46,36.46,54757.0,32.6923,32.7102,32.6744,32.6744,54757.0
2018-07-02 15:05:00,36.45,36.48,36.45,36.46,27252.0,32.6654,32.6923,32.6654,32.6744,27252.0
2018-07-02 15:10:00,36.47,36.49,36.45,36.45,28475.0,32.6833,32.7012,32.6654,32.6654,28475.0
2018-07-02 15:15:00,36.46,36.46,36.43,36.46,63037.0,32.6744,32.6744,32.6475,32.6744,63037.0
2018-07-02 15:20:00,36.45,36.47,36.43,36.47,55783.0,32.6654,32.6833,32.6475,32.6833,55783.0
2018-07-02 15:25:00,36.47,36.54,36.46,36.54,53301.0,32.6833,32.7461,32.6744,32.7461,53301.0
2018-07-02 15:30:00,36.53,36.54,36.51,36.51,124668.0,32.7371,32.7461,32.7192,32.7192,124668.0
2018-07-02 15:35:00,36.51,36.61,36.51,36.61,153388.0,32.7192,32.8088,32.7192,32.8088,153388.0
2018-07-02 15:40:00,36.61,36.62,36.58,36.61,77670.0,32.8088,32.8177,32.7819,32.8088,77670.0
2018-07-02 15:45:00,36.61,36.61,36.55,36.6,139301.0,32.8088,32.8088,32.755,32.7998,139301.0
2018-07-02 15:50:00,36.6,36.67,36.6,36.67,333224.0,32.7998,32.8626,32.7998,32.8626,333224.0
2018-07-02 15:55:00,36.66,36.68,36.64,36.66,386466.0,32.8536,32.8715,32.8357,32.8536,386466.0
2018-07-03 09:30:00,36.9,37.2,36.82,37.2,180211.0,33.0687,33.3375,32.997,33.3375,180211.0
2018-07-03 09:35:00,37.2,37.21,37.06,37.07,113160.0,33.3375,33.3465,33.2121,33.221,113160.0
2018-07-03 09:40:00,37.08,37.17,37.03,37.04,108684.0,33.23,33.3106,33.1852,33.1941,108684.0
2018-07-03 09:45:00,37.04,37.09,36.99,37.0,92364.0,33.1941,33.2389,33.1493,33.1583,92364.0
2018-07-03 09:50:00,37.0,37.02,36.91,36.95,147407.0,33.1583,33.1762,33.0776,33.1135,147407.0
2018-07-03 09:55:00,36.95,36.98,36.9,36.97,122264.0,33.1135,33.1404,33.0687,33.1314,122264.0
2018-07-03 10:00:00,36.97,37.01,36.89,36.98,105236.0,33.1314,33.1673,33.0597,33.1404,105236.0
2018-07-03 10:05:00,36.98,37.0,36.85,36.87,82447.0,33.1404,33.1583,33.0239,33.0418,82447.0
2018-07-03 10:10:00,36.87,36.9,36.86,36.87,62212.0,33.0418,33.0687,33.0328,33.0418,62212.0
2018-07-03 10:15:00,36.87,36.88,36.83,36.84,95749.0,33.0418,33.0508,33.0059,33.0149,95749.0
2018-07-03 10:20:00,36.84,36.9,36.79,36.89,100574.0,33.0149,33.0687,32.9701,33.0597,100574.0
2018-07-03 10:25:00,36.88,36.91,36.84,36.86,55272.0,33.0508,33.0776,33.0149,33.0328,55272.0
2018-07-03 10:30:00,36.86,36.9,36.83,36.88,52976.0,33.0328,33.0687,33.0059,33.0508,52976.0
2018-07-03 10:35:00,36.88,36.9,36.86,36.89,34948.0,33.0508,33.0687,33.0328,33.0597,34948.0
2018-07-03 10:40:00,36.89,36.89,36.85,36.87,30827.0,33.0597,33.0597,33.0239,33.0418,30827.0
2018-07-03 10:45:00,36.87,36.87,36.78,36.82,89128.0,33.0418,33.0418,32.9611,32.997,89128.0
2018-07-03 10:50:00,36.82,36.83,36.79,36.81,32041.0,32.997,33.0059,32.9701,32.988,32041.0
2018-07-03 10:55:00,36.8,36.88,36.78,36.86,94061.0,32.9791,33.0508,32.9611,33.0328,94061.0
2018-07-03 11:00:00,36.85,36.88,36.81,36.88,47651.0,33.0239,33.0508,32.988,33.0508,47651.0
2018-07-03 11:05:00,36.88,36.88,36.83,36.84,43609.0,33.0508,33.0508,33.0059,33.0149,43609.0
2018-07-03 11:10:00,36.84,36.89,36.82,36.85,36555.0,33.0149,33.0597,32.997,33.0239,36555.0
2018-07-03 11:15:00,36.85,36.88,36.85,36.87,24997.0,33.0239,33.0508,33.0239,33.0418,24997.0
2018-07-03 11:20:00,36.87,36.88,36.82,36.83,21318.0,33.0418,33.0508,32.997,33.0059,21318.0
2018-07-03 11:25:00,36.82,36.84,36.77,36.83,46241.0,32.997,33.0149,32.9522,33.0059,46241.0
2018-07-03 11:30:00,36.83,36.85,36.82,36.82,20255.0,33.0059,33.0239,32.997,32.997,20255.0
2018-07-03 11:35:00,36.83,36.87,36.79,36.86,48308.0,33.0059,33.0418,32.9701,33.0328,48308.0
2018-07-03 11:40:00,36.86,36.88,36.79,36.8,36926.0,33.0328,33.0508,32.9701,32.9791,36926.0
2018-07-03 11:45:00,36.8,36.89,36.8,36.89,82199.0,32.9791,33.0597,32.9791,33.0597,82199.0
2018-07-03 11:50:00,36.89,36.89,36.76,36.79,82970.0,33.0597,33.0597,32.9432,32.9701,82970.0
2018-07-03 11:55:00,36.79,36.84,36.77,36.83,34780.0,32.9701,33.0149,32.9522,33.0059,34780.0
2018-07-03 12:00:00,36.83,36.88,36.79,36.8,32376.0,33.0059,33.0508,32.9701,32.9791,32376.0
2018-07-03 12:05:00,36.8,36.82,36.78,36.8,36958.0,32.9791,32.997,32.9611,32.9791,36958.0
2018-07-03 12:10:00,36.79,36.81,36.74,36.77,87243.0,32.9701,32.988,32.9253,32.9522,87243.0
2018-07-03 12:15:00,36.77,36.79,36.75,36.78,49655.0,32.9522,32.9701,32.9343,32.9611,49655.0
2018-07-03 12:20:00,36.78,36.84,36.78,36.84,51477.0,32.9611,33.0149,32.9611,33.0149,51477.0
2018-07-03 12:25:00,36.84,36.85,36.79,36.8,45852.0,33.0149,33.0239,32.9701,32.9791,45852.0
2018-07-03 12:30:00,36.8,36.83,36.75,36.77,69959.0,32.9791,33.0059,32.9343,32.9522,69959.0
2018-07-03 12:35:00,36.77,36.81,36.76,36.77,76426.0,32.9522,32.988,32.9432,32.9522,76426.0
2018-07-03 12:40:00,36.76,36.79,36.75,36.77,61884.0,32.9432,32.9701,32.9343,32.9522,61884.0
2018-07-03 12:45:00,36.77,36.79,36.71,36.72,80817.0,32.9522,32.9701,32.8984,32.9074,80817.0
2018-07-03 12:50:00,36.71,36.74,36.65,36.68,128561.0,32.8984,32.9253,32.8446,32.8715,128561.0
2018-07-03 12:55:00,36.67,36.68,36.61,36.65,162821.0,32.8626,32.8715,32.8088,32.8446,162821.0
2018-07-05 09:30:00,36.8,36.82,36.63,36.64,124812.0,32.9791,32.997,32.8267,32.8357,124812.0
2018-07-05 09:35:00,36.65,36.77,36.59,36.7,85048.0,32.8446,32.9522,32.7909,32.8894,85048.0
2018-07-05 09:40:00,36.71,36.73,36.66,36.69,56429.0,32.8984,32.9163,32.8536,32.8805,56429.0
2018-07-05 09:45:00,36.69,36.7,36.53,36.57,73015.0,32.8805,32.8894,32.7371,32.7729,73015.0
2018-07-05 09:50:00,36.57,36.61,36.5,36.56,33408.0,32.7729,32.8088,32.7102,32.764,33408.0
2018-07-05 09:55:00,36.56,36.58,36.51,36.53,27736.0,32.764,32.7819,32.7192,32.7371,27736.0
2018-07-05 10:00:00,36.54,36.57,36.5,36.53,33381.0,32.7461,32.7729,32.7102,32.7371,33381.0
2018-07-05 10:05:00,36.52,36.59,36.51,36.58,36458.0,32.7281,32.7909,32.7192,32.7819,36458.0
2018-07-05 10:10:00,36.58,36.59,36.53,36.55,34786.0,32.7819,32.7909,32.7371,32.755,34786.0
2018-07-05 10:15:00,36.55,36.59,36.55,36.56,25545.0,32.755,32.7909,32.755,32.764,25545.0
2018-07-05 10:20:00,36.57,36.68,36.56,36.66,54709.0,32.7729,32.8715,32.764,32.8536,54709.0
2018-07-05 10:25:00,36.66,36.69,36.56,36.64,67297.0,32.8536,32.8805,32.764,32.8357,67297.0
2018-07-05 10:30:00,36.64,36.69,36.61,36.68,43543.0,32.8357,32.8805,32.8088,32.8715,43543.0
2018-07-05 10:35:00,36.68,36.69,36.64,36.65,29861.0,32.8715,32.8805,32.8357,32.8446,29861.0
2018-07-05 10:40:00,36.64,36.71,36.63,36.71,46124.0,32.8357,32.8984,32.8267,32.8984,46124.0
2018-07-05 10:45:00,36.7,36.73,36.66,36.71,39315.0,32.8894,32.9163,32.8536,32.8984,39315.0
2018-07-05 10:50:00,36.7,36.7,36.62,36.63,70318.0,32.8894,32.8894,32.8177,32.8267,70318.0
2018-07-05 10:55:00,36.64,36.66,36.6,36.65,48489.0,32.8357,32.8536,32.7998,32.8446,48489.0
2018-07-05 11:00:00,36.65,36.71,36.62,36.69,32823.0,32.8446,32.8984,32.8177,32.8805,32823.0
2018-07-05 11:05:00,36.69,36.73,36.66,36.72,47857.0,32.8805,32.9163,32.8536,32.9074,47857.0
2018-07-05 11:10:00,36.72,36.77,36.71,36.76,34792.0,32.9074,32.9522,32.8984,32.9432,34792.0
2018-07-05 11:15:00,36.75,36.8,36.74,36.79,23023.0,32.9343,32.9791,32.9253,32.9701,23023.0
2018-07-05 11:20:00,36.79,36.82,36.78,36.8,35146.0,32.9701,32.997,32.9611,32.9791,35146.0
2018-07-05 11:25:00,36.8,36.87,36.79,36.84,57342.0,32.9791,33.0418,32.9701,33.0149,57342.0
2018-07-05 11:30:00,36.84,36.88,36.84,36.85,29763.0,33.0149,33.0508,33.0149,33.0239,29763.0
2018-07-05 11:35:00,36.86,36.86,36.8,36.82,58640.0,33.0328,33.0328,32.9791,32.997,58640.0
2018-07-05 11:40:00,36.82,36.86,36.8,36.85,32958.0,32.997,33.0328,32.9791,33.0239,32958.0
2018-07-05 11:45:00,36.85,36.9,36.85,36.88,47656.0,33.0239,33.0687,33.0239,33.0508,47656.0
2018-07-05 11:50:00,36.88,36.93,36.87,36.91,38948.0,33.0508,33.0956,33.0418,33.0776,38948.0
2018-07-05 11:55:00,36.9,36.91,36.86,36.87,22554.0,33.0687,33.0776,33.0328,33.0418,22554.0
2018-07-05 12:00:00,36.87,36.93,36.86,36.93,32380.0,33.0418,33.0956,33.0328,33.0956,32380.0
2018-07-05 12:05:00,36.92,36.95,36.91,36.93,32260.0,33.0866,33.1135,33.0776,33.0956,32260.0
2018-07-05 12:10:00,36.93,36.94,36.91,36.93,22139.0,33.0956,33.1045,33.0776,33.0956,22139.0
2018-07-05 12:15:00,36.93,36.97,36.93,36.94,32647.0,33.0956,33.1314,33.0956,33.1045,32647.0
2018-07-05 12:20:00,36.94,36.95,36.92,36.93,18449.0,33.1045,33.1135,33.0866,33.0956,18449.0
2018-07-05 12:25:00,36.94,36.97,36.94,36.96,23656.0,33.1045,33.1314,33.1045,33.1224,23656.0
2018-07-05 12:30:00,36.96,36.97,36.94,36.96,29468.0,33.1224,33.1314,33.1045,33.1224,29468.0
2018-07-05 12:35:00,36.96,36.97,36.95,36.96,22526.0,33.1224,33.1314,33.1135,33.1224,22526.0
2018-07-05 12:40:00,36.95,36.97,36.95,36.96,9278.0,33.1135,33.1314,33.1135,33.1224,9278.0
2018-07-05 12:45:00,36.95,36.97,36.9,36.9,24391.0,33.1135,33.1314,33.0687,33.0687,24391.0
2018-07-05 12:50:00,36.9,36.94,36.9,36.94,23885.0,33.0687,33.1045,33.0687,33.1045,23885.0
2018-07-05 12:55:00,36.94,36.96,36.93,36.94,22023.0,33.1045,33.1224,33.0956,33.1045,22023.0
2018-07-05 13:00:00,36.94,37.0,36.94,36.99,26924.0,33.1045,33.1583,33.1045,33.1493,26924.0
2018-07-05 13:05:00,37.0,37.02,36.98,37.0,33738.0,33.1583,33.1762,33.1404,33.1583,33738.0
2018-07-05 13:10:00,37.0,37.02,36.97,36.98,26553.0,33.1583,33.1762,33.1314,33.1404,26553.0
2018-07-05 13:15:00,36.98,37.01,36.98,37.0,24998.0,33.1404,33.1673,33.1404,33.1583,24998.0
2018-07-05 13:20:00,37.0,37.06,37.0,37.04,40703.0,33.1583,33.2121,33.1583,33.1941,40703.0
2018-07-05 13:25:00,37.04,37.1,37.04,37.05,40178.0,33.1941,33.2479,33.1941,33.2031,40178.0
2018-07-05 13:30:00,37.06,37.07,37.02,37.03,26093.0,33.2121,33.221,33.1762,33.1852,26093.0
2018-07-05 13:35:00,37.04,37.05,37.01,37.04,29374.0,33.1941,33.2031,33.1673,33.1941,29374.0
2018-07-05 13:40:00,37.04,37.05,37.03,37.05,14927.0,33.1941,33.2031,33.1852,33.2031,14927.0
2018-07-05 13:45:00,37.05,37.05,37.01,37.01,15500.0,33.2031,33.2031,33.1673,33.1673,15500.0
2018-07-05 13:50:00,37.01,37.01,36.95,36.96,41531.0,33.1673,33.1673,33.1135,33.1224,41531.0
2018-07-05 13:55:00,36.96,36.99,36.95,36.96,22679.0,33.1224,33.1493,33.1135,33.1224,22679.0
2018-07-05 14:00:00,36.97,37.02,36.94,36.95,59685.0,33.1314,33.1762,33.1045,33.1135,59685.0
2018-07-05 14:05:00,36.94,36.96,36.89,36.9,33839.0,33.1045,33.1224,33.0597,33.0687,33839.0
2018-07-05 14:10:00,36.9,36.91,36.86,36.87,28916.0,33.0687,33.0776,33.0328,33.0418,28916.0
2018-07-05 14:15:00,36.87,36.93,36.85,36.93,35476.0,33.0418,33.0956,33.0239,33.0956,35476.0
2018-07-05 14:20:00,36.93,36.94,36.9,36.91,23700.0,33.0956,33.1045,33.0687,33.0776,23700.0
2018-07-05 14:25:00,36.91,36.98,36.9,36.97,19603.0,33.0776,33.1404,33.0687,33.1314,19603.0
2018-07-05 14:30:00,36.97,36.99,36.95,36.98,37694.0,33.1314,33.1493,33.1135,33.1404,37694.0
2018-07-05 14:35:00,36.98,37.0,36.97,36.98,20850.0,33.1404,33.1583,33.1314,33.1404,20850.0
2018-07-05 14:40:00,36.98,36.99,36.94,36.96,24409.0,33.1404,33.1493,33.1045,33.1224,24409.0
2018-07-05 14:45:00,36.97,37.0,36.96,36.98,21676.0,33.1314,33.1583,33.1224,33.1404,21676.0
2018-07-05 14:50:00,36.99,37.0,36.97,36.99,27128.0,33.1493,33.1583,33.1314,33.1493,27128.0
2018-07-05 14:55:00,36.99,37.03,36.96,37.02,35912.0,33.1493,33.1852,33.1224,33.1762,35912.0
2018-07-05 15:00:00,37.02,37.09,37.0,37.08,62059.0,33.1762,33.2389,33.1583,33.23,62059.0
2018-07-05 15:05:00,37.08,37.09,37.04,37.05,38707.0,33.23,33.2389,33.1941,33.2031,38707.0
2018-07-05 15:10:00,37.05,37.07,37.03,37.05,40902.0,33.2031,33.221,33.1852,33.2031,40902.0
2018-07-05 15:15:00,37.05,37.09,37.05,37.07,43190.0,33.2031,33.2389,33.2031,33.221,43190.0
2018-07-05 15:20:00,37.07,37.08,37.03,37.05,35119.0,33.221,33.23,33.1852,33.2031,35119.0
2018-07-05 15:25:00,37.05,37.07,37.02,37.06,37724.0,33.2031,33.221,33.1762,33.2121,37724.0
2018-07-05 15:30:00,37.05,37.09,37.03,37.09,45820.0,33.2031,33.2389,33.1852,33.2389,45820.0
2018-07-05 15:35:00,37.08,37.09,37.03,37.03,60105.0,33.23,33.2389,33.1852,33.1852,60105.0
2018-07-05 15:40:00,37.03,37.07,37.03,37.06,71636.0,33.1852,33.221,33.1852,33.2121,71636.0
2018-07-05 15:45:00,37.06,37.07,37.03,37.05,102794.0,33.2121,33.221,33.1852,33.2031,102794.0
2018-07-05 15:50:00,37.05,37.07,37.0,37.04,208256.0,33.2031,33.221,33.1583,33.1941,208256.0
2018-07-05 15:55:00,37.04,37.07,37.02,37.03,413566.0,33.1941,33.221,33.1762,33.1852,413566.0
2018-07-06 09:30:00,37.2,37.2,36.75,37.0,77669.0,33.3375,33.3375,32.9343,33.1583,77669.0
2018-07-06 09:35:00,37.05,37.13,37.03,37.07,36007.0,33.2031,33.2748,33.1852,33.221,36007.0
2018-07-06 09:40:00,37.07,37.13,37.02,37.02,36511.0,33.221,33.2748,33.1762,33.1762,36511.0
2018-07-06 09:45:00,37.02,37.06,36.99,37.01,28027.0,33.1762,33.2121,33.1493,33.1673,28027.0
2018-07-06 09:50:00,37.01,37.15,36.98,37.11,22450.0,33.1673,33.2927,33.1404,33.2569,22450.0
2018-07-06 09:55:00,37.12,37.15,37.08,37.1,22678.0,33.2658,33.2927,33.23,33.2479,22678.0
2018-07-06 10:00:00,37.09,37.13,37.08,37.11,31790.0,33.2389,33.2748,33.23,33.2569,31790.0
2018-07-06 10:05:00,37.11,37.15,37.07,37.15,25717.0,33.2569,33.2927,33.221,33.2927,25717.0
2018-07-06 10:10:00,37.15,37.19,37.14,37.16,21777.0,33.2927,33.3286,33.2838,33.3017,21777.0
2018-07-06 10:15:00,37.16,37.19,37.11,37.11,39114.0,33.3017,33.3286,33.2569,33.2569,39114.0
2018-07-06 10:20:00,37.11,37.11,37.04,37.09,31985.0,33.2569,33.2569,33.1941,33.2389,31985.0
2018-07-06 10:25:00,37.09,37.17,37.08,37.16,24230.0,33.2389,33.3106,33.23,33.3017,24230.0
2018-07-06 10:30:00,37.16,37.19,37.14,37.15,32725.0,33.3017,33.3286,33.2838,33.2927,32725.0
2018-07-06 10:35:00,37.15,37.21,37.13,37.19,35751.0,33.2927,33.3465,33.2748,33.3286,35751.0
2018-07-06 10:40:00,37.19,37.26,37.19,37.25,54674.0,33.3286,33.3913,33.3286,33.3823,54674.0
2018-07-06 10:45:00,37.25,37.3,37.23,37.29,81150.0,33.3823,33.4271,33.3644,33.4182,81150.0
2018-07-06 10:50:00,37.29,37.3,37.26,37.29,26102.0,33.4182,33.4271,33.3913,33.4182,26102.0
2018-07-06 10:55:00,37.28,37.36,37.28,37.36,50335.0,33.4092,33.4809,33.4092,33.4809,50335.0
2018-07-06 11:00:00,37.36,37.4,37.35,37.37,54649.0,33.4809,33.5168,33.472,33.4899,54649.0
2018-07-06 11:05:00,37.37,37.38,37.32,37.38,60448.0,33.4899,33.4988,33.4451,33.4988,60448.0
2018-07-06 11:10:00,37.38,37.38,37.34,37.36,40190.0,33.4988,33.4988,33.463,33.4809,40190.0
2018-07-06 11:15:00,37.36,37.37,37.32,37.37,41643.0,33.4809,33.4899,33.4451,33.4899,41643.0
2018-07-06 11:20:00,37.37,37.38,37.35,37.35,35321.0,33.4899,33.4988,33.472,33.472,35321.0
2018-07-06 11:25:00,37.35,37.39,37.35,37.39,27985.0,33.472,33.5078,33.472,33.5078,27985.0
2018-07-06 11:30:00,37.4,37.43,37.37,37.42,45590.0,33.5168,33.5436,33.4899,33.5347,45590.0
2018-07-06 11:35:00,37.43,37.53,37.42,37.53,118193.0,33.5436,33.6333,33.5347,33.6333,118193.0
2018-07-06 11:40:00,37.53,37.54,37.5,37.52,50256.0,33.6333,33.6422,33.6064,33.6243,50256.0
2018-07-06 11:45:00,37.52,37.53,37.47,37.48,31664.0,33.6243,33.6333,33.5795,33.5885,31664.0
2018-07-06 11:50:00,37.48,37.48,37.42,37.43,26640.0,33.5885,33.5885,33.5347,33.5436,26640.0
2018-07-06 11:55:00,37.43,37.44,37.4,37.41,24541.0,33.5436,33.5526,33.5168,33.5257,24541.0
2018-07-06 12:00:00,37.42,37.44,37.42,37.43,23503.0,33.5347,33.5526,33.5347,33.5436,23503.0
2018-07-06 12:05:00,37.44,37.49,37.43,37.48,22751.0,33.5526,33.5974,33.5436,33.5885,22751.0
2018-07-06 12:10:00,37.48,37.48,37.45,37.48,17702.0,33.5885,33.5885,33.5616,33.5885,17702.0
2018-07-06 12:15:00,37.47,37.48,37.44,37.44,19382.0,33.5795,33.5885,33.5526,33.5526,19382.0
2018-07-06 12:20:00,37.45,37.47,37.44,37.45,19103.0,33.5616,33.5795,33.5526,33.5616,19103.0
2018-07-06 12:25:00,37.45,37.48,37.42,37.47,32310.0,33.5616,33.5885,33.5347,33.5795,32310.0
2018-07-06 12:30:00,37.46,37.47,37.45,37.46,18936.0,33.5705,33.5795,33.5616,33.5705,18936.0
2018-07-06 12:35:00,37.46,37.48,37.44,37.47,34813.0,33.5705,33.5885,33.5526,33.5795,34813.0
2018-07-06 12:40:00,37.48,37.48,37.45,37.45,20364.0,33.5885,33.5885,33.5616,33.5616,20364.0
2018-07-06 12:45:00,37.45,37.46,37.4,37.4,28849.0,33.5616,33.5705,33.5168,33.5168,28849.0
2018-07-06 12:50:00,37.41,37.44,37.4,37.44,11904.0,33.5257,33.5526,33.5168,33.5526,11904.0
2018-07-06 12:55:00,37.44,37.44,37.42,37.44,18218.0,33.5526,33.5526,33.5347,33.5526,18218.0
2018-07-06 13:00:00,37.44,37.45,37.41,37.42,15344.0,33.5526,33.5616,33.5257,33.5347,15344.0
2018-07-06 13:05:00,37.43,37.43,37.39,37.39,26032.0,33.5436,33.5436,33.5078,33.5078,26032.0
2018-07-06 13:10:00,37.39,37.41,37.38,37.4,17828.0,33.5078,33.5257,33.4988,33.5168,17828.0
2018-07-06 13:15:00,37.4,37.42,37.39,37.41,11137.0,33.5168,33.5347,33.5078,33.5257,11137.0
2018-07-06 13:20:00,37.42,37.42,37.38,37.41,17152.0,33.5347,33.5347,33.4988,33.5257,17152.0
2018-07-06 13:25:00,37.4,37.42,37.38,37.41,27122.0,33.5168,33.5347,33.4988,33.5257,27122.0
2018-07-06 13:30:00,37.41,37.43,37.41,37.43,16205.0,33.5257,33.5436,33.5257,33.5436,16205.0
2018-07-06 13:35:00,37.43,37.44,37.42,37.43,10300.0,33.5436,33.5526,33.5347,33.5436,10300.0
2018-07-06 13:40:00,37.44,37.48,37.43,37.48,55733.0,33.5526,33.5885,33.5436,33.5885,55733.0
2018-07-06 13:45:00,37.48,37.48,37.44,37.46,31287.0,33.5885,33.5885,33.5526,33.5705,31287.0
2018-07-06 13:50:00,37.45,37.5,37.45,37.5,17738.0,33.5616,33.6064,33.5616,33.6064,17738.0
2018-07-06 13:55:00,37.49,37.51,37.49,37.5,31315.0,33.5974,33.6153,33.5974,33.6064,31315.0
2018-07-06 14:00:00,37.5,37.52,37.48,37.51,30420.0,33.6064,33.6243,33.5885,33.6153,30420.0
2018-07-06 14:05:00,37.51,37.53,37.5,37.52,20840.0,33.6153,33.6333,33.6064,33.6243,20840.0
2018-07-06 14:10:00,37.52,37.53,37.5,37.5,19604.0,33.6243,33.6333,33.6064,33.6064,19604.0
2018-07-06 14:15:00,37.51,37.51,37.46,37.47,18271.0,33.6153,33.6153,33.5705,33.5795,18271.0
2018-07-06 14:20:00,37.47,37.48,37.45,37.46,41869.0,33.5795,33.5885,33.5616,33.5705,41869.0
2018-07-06 14:25:00,37.45,37.47,37.41,37.42,36475.0,33.5616,33.5795,33.5257,33.5347,36475.0
2018-07-06 14:30:00,37.42,37.46,37.42,37.43,16113.0,33.5347,33.5705,33.5347,33.5436,16113.0
2018-07-06 14:35:00,37.43,37.44,37.4,37.41,13460.0,33.5436,33.5526,33.5168,33.5257,13460.0
2018-07-06 14:40:00,37.41,37.43,37.4,37.43,9367.0,33.5257,33.5436,33.5168,33.5436,9367.0
2018-07-06 14:45:00,37.43,37.43,37.4,37.42,19609.0,33.5436,33.5436,33.5168,33.5347,19609.0
2018-07-06 14:50:00,37.42,37.43,37.4,37.41,18628.0,33.5347,33.5436,33.5168,33.5257,18628.0
2018-07-06 14:55:00,37.41,37.45,37.4,37.42,26212.0,33.5257,33.5616,33.5168,33.5347,26212.0
2018-07-06 15:00:00,37.42,37.47,37.42,37.46,39708.0,33.5347,33.5795,33.5347,33.5705,39708.0
2018-07-06 15:05:00,37.45,37.48,37.45,37.47,25047.0,33.5616,33.5885,33.5616,33.5795,25047.0
2018-07-06 15:10:00,37.47,37.49,37.46,37.47,32926.0,33.5795,33.5974,33.5705,33.5795,32926.0
2018-07-06 15:15:00,37.47,37.47,37.45,37.47,20928.0,33.5795,33.5795,33.5616,33.5795,20928.0
2018-07-06 15:20:00,37.46,37.49,37.45,37.48,39004.0,33.5705,33.5974,33.5616,33.5885,39004.0
2018-07-06 15:25:00,37.48,37.52,37.48,37.48,54216.0,33.5885,33.6243,33.5885,33.5885,54216.0
2018-07-06 15:30:00,37.48,37.5,37.47,37.48,25546.0,33.5885,33.6064,33.5795,33.5885,25546.0
2018-07-06 15:35:00,37.49,37.49,37.41,37.42,61858.0,33.5974,33.5974,33.5257,33.5347,61858.0
2018-07-06 15:40:00,37.41,37.42,37.35,37.36,78713.0,33.5257,33.5347,33.472,33.4809,78713.0
2018-07-06 15:45:00,37.35,37.4,37.34,37.36,129619.0,33.472,33.5168,33.463,33.4809,129619.0
2018-07-06 15:50:00,37.36,37.38,37.28,37.37,188013.0,33.4809,33.4988,33.4092,33.4899,188013.0
2018-07-06 15:55:00,37.38,37.42,37.35,37.4,441506.0,33.4988,33.5347,33.472,33.5168,441506.0
2018-07-09 09:30:00,37.54,37.62,37.45,37.5,89366.0,33.6422,33.7139,33.5616,33.6064,89366.0
2018-07-09 09:35:00,37.51,37.64,37.51,37.62,77742.0,33.6153,33.7318,33.6153,33.7139,77742.0
2018-07-09 09:40:00,37.61,37.71,37.6,37.64,53260.0,33.705,33.7946,33.696,33.7318,53260.0
2018-07-09 09:45:00,37.65,37.69,37.54,37.55,45832.0,33.7408,33.7767,33.6422,33.6512,45832.0
2018-07-09 09:50:00,37.55,37.68,37.52,37.64,89762.0,33.6512,33.7677,33.6243,33.7318,89762.0
2018-07-09 09:55:00,37.63,37.72,37.63,37.68,60737.0,33.7229,33.8035,33.7229,33.7677,60737.0
2018-07-09 10:00:00,37.68,37.68,37.62,37.64,22887.0,33.7677,33.7677,33.7139,33.7318,22887.0
2018-07-09 10:05:00,37.64,37.65,37.59,37.61,50508.0,33.7318,33.7408,33.687,33.705,50508.0
2018-07-09 10:10:00,37.62,37.63,37.55,37.57,46810.0,33.7139,33.7229,33.6512,33.6691,46810.0
2018-07-09 10:15:00,37.56,37.65,37.55,37.61,35831.0,33.6601,33.7408,33.6512,33.705,35831.0
2018-07-09 10:20:00,37.6,37.68,37.6,37.66,29116.0,33.696,33.7677,33.696,33.7498,29116.0
2018-07-09 10:25:00,37.65,37.66,37.59,37.6,60137.0,33.7408,33.7498,33.687,33.696,60137.0
2018-07-09 10:30:00,37.6,37.63,37.6,37.61,52260.0,33.696,33.7229,33.696,33.705,52260.0
2018-07-09 10:35:00,37.61,37.72,37.59,37.69,42177.0,33.705,33.8035,33.687,33.7767,42177.0
2018-07-09 10:40:00,37.69,37.73,37.69,37.71,27072.0,33.7767,33.8125,33.7767,33.7946,27072.0
2018-07-09 10:45:00,37.71,37.75,37.71,37.72,28940.0,33.7946,33.8304,33.7946,33.8035,28940.0
2018-07-09 10:50:00,37.72,37.74,37.68,37.72,32967.0,33.8035,33.8215,33.7677,33.8035,32967.0
2018-07-09 10:55:00,37.72,37.74,37.69,37.73,27855.0,33.8035,33.8215,33.7767,33.8125,27855.0
2018-07-09 11:00:00,37.74,37.75,37.7,37.74,16054.0,33.8215,33.8304,33.7856,33.8215,16054.0
2018-07-09 11:05:00,37.73,37.79,37.72,37.79,51532.0,33.8125,33.8663,33.8035,33.8663,51532.0
2018-07-09 11:10:00,37.79,37.82,37.78,37.8,53864.0,33.8663,33.8932,33.8573,33.8752,53864.0
2018-07-09 11:15:00,37.8,37.81,37.78,37.79,49719.0,33.8752,33.8842,33.8573,33.8663,49719.0
2018-07-09 11:20:00,37.78,37.79,37.72,37.73,43336.0,33.8573,33.8663,33.8035,33.8125,43336.0
2018-07-09 11:25:00,37.73,37.76,37.72,37.72,36364.0,33.8125,33.8394,33.8035,33.8035,36364.0
2018-07-09 11:30:00,37.72,37.75,37.71,37.73,43747.0,33.8035,33.8304,33.7946,33.8125,43747.0
2018-07-09 11:35:00,37.73,37.74,37.7,37.72,36656.0,33.8125,33.8215,33.7856,33.8035,36656.0
2018-07-09 11:40:00,37.72,37.76,37.71,37.75,43957.0,33.8035,33.8394,33.7946,33.8304,43957.0
2018-07-09 11:45:00,37.75,37.75,37.7,37.72,30351.0,33.8304,33.8304,33.7856,33.8035,30351.0
2018-07-09 11:50:00,37.72,37.74,37.71,37.73,26369.0,33.8035,33.8215,33.7946,33.8125,26369.0
2018-07-09 11:55:00,37.73,37.75,37.68,37.73,43732.0,33.8125,33.8304,33.7677,33.8125,43732.0
2018-07-09 12:00:00,37.73,37.75,37.72,37.72,19426.0,33.8125,33.8304,33.8035,33.8035,19426.0
2018-07-09 12:05:00,37.71,37.75,37.71,37.73,30849.0,33.7946,33.8304,33.7946,33.8125,30849.0
2018-07-09 12:10:00,37.72,37.73,37.7,37.73,25123.0,33.8035,33.8125,33.7856,33.8125,25123.0
2018-07-09 12:15:00,37.73,37.73,37.68,37.69,78866.0,33.8125,33.8125,33.7677,33.7767,78866.0
2018-07-09 12:20:00,37.68,37.7,37.66,37.68,27781.0,33.7677,33.7856,33.7498,33.7677,27781.0
2018-07-09 12:25:00,37.67,37.69,37.65,37.68,33879.0,33.7587,33.7767,33.7408,33.7677,33879.0
2018-07-09 12:30:00,37.68,37.68,37.63,37.65,22855.0,33.7677,33.7677,33.7229,33.7408,22855.0
2018-07-09 12:35:00,37.66,37.67,37.65,37.66,14472.0,33.7498,33.7587,33.7408,33.7498,14472.0
2018-07-09 12:40:00,37.66,37.68,37.64,37.68,10537.0,33.7498,33.7677,33.7318,33.7677,10537.0
2018-07-09 12:45:00,37.68,37.69,37.66,37.68,16289.0,33.7677,33.7767,33.7498,33.7677,16289.0
2018-07-09 12:50:00,37.69,37.69,37.67,37.69,10813.0,33.7767,33.7767,33.7587,33.7767,10813.0
2018-07-09 12:55:00,37.68,37.7,37.67,37.68,24500.0,33.7677,33.7856,33.7587,33.7677,24500.0
2018-07-09 13:00:00,37.69,37.71,37.67,37.71,18117.0,33.7767,33.7946,33.7587,33.7946,18117.0
2018-07-09 13:05:00,37.72,37.73,37.69,37.71,24892.0,33.8035,33.8125,33.7767,33.7946,24892.0
2018-07-09 13:10:00,37.72,37.72,37.68,37.69,14394.0,33.8035,33.8035,33.7677,33.7767,14394.0
2018-07-09 13:15:00,37.69,37.74,37.69,37.74,17547.0,33.7767,33.8215,33.7767,33.8215,17547.0
2018-07-09 13:20:00,37.73,37.78,37.73,37.77,21261.0,33.8125,33.8573,33.8125,33.8483,21261.0
2018-07-09 13:25:00,37.77,37.81,37.76,37.8,28337.0,33.8483,33.8842,33.8394,33.8752,28337.0
2018-07-09 13:30:00,37.8,37.81,37.78,37.8,16117.0,33.8752,33.8842,33.8573,33.8752,16117.0
2018-07-09 13:35:00,37.8,37.8,37.76,37.77,28652.0,33.8752,33.8752,33.8394,33.8483,28652.0
2018-07-09 13:40:00,37.77,37.77,37.73,37.75,35769.0,33.8483,33.8483,33.8125,33.8304,35769.0
2018-07-09 13:45:00,37.75,37.76,37.74,37.75,9689.0,33.8304,33.8394,33.8215,33.8304,9689.0
2018-07-09 13:50:00,37.75,37.76,37.73,37.76,23910.0,33.8304,33.8394,33.8125,33.8394,23910.0
2018-07-09 13:55:00,37.75,37.77,37.74,37.76,16090.0,33.8304,33.8483,33.8215,33.8394,16090.0
2018-07-09 14:00:00,37.77,37.78,37.74,37.76,17197.0,33.8483,33.8573,33.8215,33.8394,17197.0
2018-07-09 14:05:00,37.77,37.77,37.75,37.75,15297.0,33.8483,33.8483,33.8304,33.8304,15297.0
2018-07-09 14:10:00,37.76,37.76,37.75,37.76,10060.0,33.8394,33.8394,33.8304,33.8394,10060.0
2018-07-09 14:15:00,37.75,37.78,37.73,37.77,56972.0,33.8304,33.8573,33.8125,33.8483,56972.0
2018-07-09 14:20:00,37.77,37.79,37.76,37.79,27481.0,33.8483,33.8663,33.8394,33.8663,27481.0
2018-07-09 14:25:00,37.79,37.8,37.79,37.8,7307.0,33.8663,33.8752,33.8663,33.8752,7307.0
2018-07-09 14:30:00,37.79,37.82,37.79,37.81,22553.0,33.8663,33.8932,33.8663,33.8842,22553.0
2018-07-09 14:35:00,37.81,37.85,37.81,37.83,42921.0,33.8842,33.92,33.8842,33.9021,42921.0
2018-07-09 14:40:00,37.83,37.85,37.83,37.84,16421.0,33.9021,33.92,33.9021,33.9111,16421.0
2018-07-09 14:45:00,37.84,37.86,37.83,37.84,28001.0,33.9111,33.929,33.9021,33.9111,28001.0
2018-07-09 14:50:00,37.85,37.87,37.84,37.85,20325.0,33.92,33.938,33.9111,33.92,20325.0
2018-07-09 14:55:00,37.86,37.89,37.85,37.89,29602.0,33.929,33.9559,33.92,33.9559,29602.0
2018-07-09 15:00:00,37.89,37.9,37.87,37.88,32310.0,33.9559,33.9648,33.938,33.9469,32310.0
2018-07-09 15:05:00,37.88,37.89,37.86,37.89,21087.0,33.9469,33.9559,33.929,33.9559,21087.0
2018-07-09 15:10:00,37.89,37.89,37.87,37.89,24530.0,33.9559,33.9559,33.938,33.9559,24530.0
2018-07-09 15:15:00,37.88,37.89,37.84,37.86,30827.0,33.9469,33.9559,33.9111,33.929,30827.0
2018-07-09 15:20:00,37.85,37.86,37.83,37.84,27549.0,33.92,33.929,33.9021,33.9111,27549.0
2018-07-09 15:25:00,37.84,37.86,37.83,37.84,30675.0,33.9111,33.929,33.9021,33.9111,30675.0
2018-07-09 15:30:00,37.84,37.87,37.83,37.87,51733.0,33.9111,33.938,33.9021,33.938,51733.0
2018-07-09 15:35:00,37.87,37.9,37.85,37.87,76907.0,33.938,33.9648,33.92,33.938,76907.0
2018-07-09 15:40:00,37.87,37.92,37.87,37.91,43947.0,33.938,33.9828,33.938,33.9738,43947.0
2018-07-09 15:45:00,37.91,37.93,37.91,37.93,52720.0,33.9738,33.9917,33.9738,33.9917,52720.0
2018-07-09 15:50:00,37.93,37.93,37.85,37.88,262495.0,33.9917,33.9917,33.92,33.9469,262495.0
2018-07-09 15:55:00,37.88,37.92,37.87,37.91,384365.0,33.9469,33.9828,33.938,33.9738,384365.0
2018-07-10 09:30:00,37.07,37.39,37.07,37.32,299063.0,33.221,33.5078,33.221,33.4451,299063.0
2018-07-10 09:35:00,37.32,37.39,37.28,37.33,134436.0,33.4451,33.5078,33.4092,33.454,134436.0
2018-07-10 09:40:00,37.33,37.43,37.3,37.41,113535.0,33.454,33.5436,33.4271,33.5257,113535.0
2018-07-10 09:45:00,37.41,37.49,37.34,37.36,140845.0,33.5257,33.5974,33.463,33.4809,140845.0
2018-07-10 09:50:00,37.35,37.4,37.3,37.3,119609.0,33.472,33.5168,33.4271,33.4271,119609.0
2018-07-10 09:55:00,37.3,37.37,37.29,37.36,90547.0,33.4271,33.4899,33.4182,33.4809,90547.0
2018-07-10 10:00:00,37.36,37.42,37.35,37.4,70308.0,33.4809,33.5347,33.472,33.5168,70308.0
2018-07-10 10:05:00,37.39,37.44,37.39,37.41,58035.0,33.5078,33.5526,33.5078,33.5257,58035.0
2018-07-10 10:10:00,37.4,37.43,37.35,37.36,67551.0,33.5168,33.5436,33.472,33.4809,67551.0
2018-07-10 10:15:00,37.35,37.39,37.35,37.37,86232.0,33.472,33.5078,33.472,33.4899,86232.0
2018-07-10 10:20:00,37.38,37.46,37.37,37.44,144311.0,33.4988,33.5705,33.4899,33.5526,144311.0
2018-07-10 10:25:00,37.44,37.46,37.36,37.39,50288.0,33.5526,33.5705,33.4809,33.5078,50288.0
2018-07-10 10:30:00,37.39,37.42,37.37,37.41,83977.0,33.5078,33.5347,33.4899,33.5257,83977.0
2018-07-10 10:35:00,37.42,37.42,37.38,37.42,72906.0,33.5347,33.5347,33.4988,33.5347,72906.0
2018-07-10 10:40:00,37.41,37.44,37.41,37.44,56877.0,33.5257,33.5526,33.5257,33.5526,56877.0
2018-07-10 10:45:00,37.44,37.44,37.39,37.43,69916.0,33.5526,33.5526,33.5078,33.5436,69916.0
2018-07-10 10:50:00,37.44,37.45,37.41,37.43,42998.0,33.5526,33.5616,33.5257,33.5436,42998.0
2018-07-10 10:55:00,37.43,37.46,37.41,37.45,61530.0,33.5436,33.5705,33.5257,33.5616,61530.0
2018-07-10 11:00:00,37.45,37.5,37.44,37.44,90653.0,33.5616,33.6064,33.5526,33.5526,90653.0
2018-07-10 11:05:00,37.45,37.45,37.35,37.35,113085.0,33.5616,33.5616,33.472,33.472,113085.0
2018-07-10 11:10:00,37.35,37.37,37.28,37.3,133860.0,33.472,33.4899,33.4092,33.4271,133860.0
2018-07-10 11:15:00,37.3,37.33,37.28,37.32,80408.0,33.4271,33.454,33.4092,33.4451,80408.0
2018-07-10 11:20:00,37.32,37.32,37.27,37.27,72215.0,33.4451,33.4451,33.4003,33.4003,72215.0
2018-07-10 11:25:00,37.27,37.28,37.26,37.27,45839.0,33.4003,33.4092,33.3913,33.4003,45839.0
2018-07-10 11:30:00,37.27,37.29,37.21,37.23,144264.0,33.4003,33.4182,33.3465,33.3644,144264.0
2018-07-10 11:35:00,37.23,37.25,37.21,37.21,48526.0,33.3644,33.3823,33.3465,33.3465,48526.0
2018-07-10 11:40:00,37.21,37.24,37.2,37.23,114160.0,33.3465,33.3734,33.3375,33.3644,114160.0
2018-07-10 11:45:00,37.23,37.28,37.21,37.27,111160.0,33.3644,33.4092,33.3465,33.4003,111160.0
2018-07-10 11:50:00,37.27,37.28,37.26,37.27,54585.0,33.4003,33.4092,33.3913,33.4003,54585.0
2018-07-10 11:55:00,37.27,37.33,37.26,37.29,65497.0,33.4003,33.454,33.3913,33.4182,65497.0
2018-07-10 12:00:00,37.29,37.29,37.26,37.27,40929.0,33.4182,33.4182,33.3913,33.4003,40929.0
2018-07-10 12:05:00,37.26,37.28,37.26,37.27,31192.0,33.3913,33.4092,33.3913,33.4003,31192.0
2018-07-10 12:10:00,37.27,37.3,37.26,37.27,175662.0,33.4003,33.4271,33.3913,33.4003,175662.0
2018-07-10 12:15:00,37.27,37.28,37.26,37.27,43072.0,33.4003,33.4092,33.3913,33.4003,43072.0
2018-07-10 12:20:00,37.26,37.29,37.26,37.28,35439.0,33.3913,33.4182,33.3913,33.4092,35439.0
2018-07-10 12:25:00,37.27,37.28,37.25,37.26,65310.0,33.4003,33.4092,33.3823,33.3913,65310.0
2018-07-10 12:30:00,37.27,37.27,37.21,37.22,89815.0,33.4003,33.4003,33.3465,33.3555,89815.0
2018-07-10 12:35:00,37.22,37.23,37.18,37.18,46798.0,33.3555,33.3644,33.3196,33.3196,46798.0
2018-07-10 12:40:00,37.18,37.19,37.12,37.13,43300.0,33.3196,33.3286,33.2658,33.2748,43300.0
2018-07-10 12:45:00,37.13,37.17,37.11,37.14,76736.0,33.2748,33.3106,33.2569,33.2838,76736.0
2018-07-10 12:50:00,37.14,37.14,37.11,37.11,52781.0,33.2838,33.2838,33.2569,33.2569,52781.0
2018-07-10 12:55:00,37.12,37.13,37.09,37.09,65632.0,33.2658,33.2748,33.2389,33.2389,65632.0
2018-07-10 13:00:00,37.09,37.1,37.06,37.06,59467.0,33.2389,33.2479,33.2121,33.2121,59467.0
2018-07-10 13:05:00,37.06,37.15,37.06,37.11,65048.0,33.2121,33.2927,33.2121,33.2569,65048.0
2018-07-10 13:10:00,37.12,37.22,37.09,37.21,114336.0,33.2658,33.3555,33.2389,33.3465,114336.0
2018-07-10 13:15:00,37.22,37.22,37.12,37.16,74208.0,33.3555,33.3555,33.2658,33.3017,74208.0
2018-07-10 13:20:00,37.15,37.2,37.13,37.19,64876.0,33.2927,33.3375,33.2748,33.3286,64876.0
2018-07-10 13:25:00,37.19,37.19,37.12,37.14,66868.0,33.3286,33.3286,33.2658,33.2838,66868.0
2018-07-10 13:30:00,37.13,37.14,37.1,37.12,64507.0,33.2748,33.2838,33.2479,33.2658,64507.0
2018-07-10 13:35:00,37.12,37.12,37.06,37.07,70315.0,33.2658,33.2658,33.2121,33.221,70315.0
2018-07-10 13:40:00,37.07,37.1,37.05,37.09,56812.0,33.221,33.2479,33.2031,33.2389,56812.0
2018-07-10 13:45:00,37.09,37.09,37.02,37.04,65428.0,33.2389,33.2389,33.1762,33.1941,65428.0
2018-07-10 13:50:00,37.04,37.05,37.0,37.02,100292.0,33.1941,33.2031,33.1583,33.1762,100292.0
2018-07-10 13:55:00,37.02,37.06,37.01,37.05,76266.0,33.1762,33.2121,33.1673,33.2031,76266.0
2018-07-10 14:00:00,37.05,37.13,37.05,37.13,89431.0,33.2031,33.2748,33.2031,33.2748,89431.0
2018-07-10 14:05:00,37.12,37.15,37.08,37.08,76649.0,33.2658,33.2927,33.23,33.23,76649.0
2018-07-10 14:10:00,37.09,37.11,37.08,37.1,34760.0,33.2389,33.2569,33.23,33.2479,34760.0
2018-07-10 14:15:00,37.1,37.11,37.09,37.1,54756.0,33.2479,33.2569,33.2389,33.2479,54756.0
2018-07-10 14:20:00,37.11,37.14,37.1,37.14,51536.0,33.2569,33.2838,33.2479,33.2838,51536.0
2018-07-10 14:25:00,37.14,37.19,37.13,37.16,65954.0,33.2838,33.3286,33.2748,33.3017,65954.0
2018-07-10 14:30:00,37.16,37.18,37.14,37.17,45795.0,33.3017,33.3196,33.2838,33.3106,45795.0
2018-07-10 14:35:00,37.16,37.19,37.16,37.19,53091.0,33.3017,33.3286,33.3017,33.3286,53091.0
2018-07-10 14:40:00,37.18,37.19,37.18,37.19,79294.0,33.3196,33.3286,33.3196,33.3286,79294.0
2018-07-10 14:45:00,37.19,37.25,37.18,37.24,130903.0,33.3286,33.3823,33.3196,33.3734,130903.0
2018-07-10 14:50:00,37.25,37.26,37.16,37.16,210679.0,33.3823,33.3913,33.3017,33.3017,210679.0
2018-07-10 14:55:00,37.16,37.2,37.14,37.17,137318.0,33.3017,33.3375,33.2838,33.3106,137318.0
2018-07-10 15:00:00,37.17,37.21,37.17,37.18,70691.0,33.3106,33.3465,33.3106,33.3196,70691.0
2018-07-10 15:05:00,37.18,37.19,37.14,37.16,62752.0,33.3196,33.3286,33.2838,33.3017,62752.0
2018-07-10 15:10:00,37.16,37.18,37.1,37.12,153888.0,33.3017,33.3196,33.2479,33.2658,153888.0
2018-07-10 15:15:00,37.12,37.12,37.05,37.05,332727.0,33.2658,33.2658,33.2031,33.2031,332727.0
2018-07-10 15:20:00,37.05,37.08,37.04,37.05,131116.0,33.2031,33.23,33.1941,33.2031,131116.0
2018-07-10 15:25:00,37.05,37.06,36.99,37.01,308884.0,33.2031,33.2121,33.1493,33.1673,308884.0
2018-07-10 15:30:00,37.01,37.07,37.0,37.07,331263.0,33.1673,33.221,33.1583,33.221,331263.0
2018-07-10 15:35:00,37.08,37.13,37.08,37.08,273237.0,33.23,33.2748,33.23,33.23,273237.0
2018-07-10 15:40:00,37.09,37.1,37.05,37.05,116522.0,33.2389,33.2479,33.2031,33.2031,116522.0
2018-07-10 15:45:00,37.05,37.05,37.02,37.03,332988.0,33.2031,33.2031,33.1762,33.1852,332988.0
2018-07-10 15:50:00,37.04,37.11,37.03,37.08,644902.0,33.1941,33.2569,33.1852,33.23,644902.0
2018-07-10 15:55:00,37.08,37.12,37.01,37.03,1171756.0,33.23,33.2658,33.1673,33.1852,1171756.0
2018-07-11 09:30:00,36.93,37.04,36.8,37.03,214283.0,33.0956,33.1941,32.9791,33.1852,214283.0
2018-07-11 09:35:00,37.04,37.43,37.04,37.38,124084.0,33.1941,33.5436,33.1941,33.4988,124084.0
2018-07-11 09:40:00,37.4,37.42,37.14,37.16,126324.0,33.5168,33.5347,33.2838,33.3017,126324.0
2018-07-11 09:45:00,37.17,37.17,37.02,37.05,113580.0,33.3106,33.3106,33.1762,33.2031,113580.0
2018-07-11 09:50:00,37.05,37.05,36.97,36.99,90732.0,33.2031,33.2031,33.1314,33.1493,90732.0
2018-07-11 09:55:00,37.0,37.12,37.0,37.11,82458.0,33.1583,33.2658,33.1583,33.2569,82458.0
2018-07-11 10:00:00,37.11,37.2,37.08,37.12,50333.0,33.2569,33.3375,33.23,33.2658,50333.0
2018-07-11 10:05:00,37.06,37.06,37.04,37.06,10205.0,33.2121,33.2121,33.1941,33.2121,10205.0
2018-07-11 10:10:00,37.05,37.08,36.99,37.03,75402.0,33.2031,33.23,33.1493,33.1852,75402.0
2018-07-11 10:15:00,37.02,37.1,37.02,37.07,156499.0,33.1762,33.2479,33.1762,33.221,156499.0
2018-07-11 10:20:00,37.08,37.21,37.07,37.21,43392.0,33.23,33.3465,33.221,33.3465,43392.0
2018-07-11 10:25:00,37.21,37.28,37.2,37.26,49659.0,33.3465,33.4092,33.3375,33.3913,49659.0
2018-07-11 10:30:00,37.26,37.26,37.18,37.2,124152.0,33.3913,33.3913,33.3196,33.3375,124152.0
2018-07-11 10:35:00,37.19,37.23,37.17,37.2,57268.0,33.3286,33.3644,33.3106,33.3375,57268.0
2018-07-11 10:40:00,37.2,37.21,37.15,37.15,40653.0,33.3375,33.3465,33.2927,33.2927,40653.0
2018-07-11 10:45:00,37.16,37.17,37.09,37.12,36156.0,33.3017,33.3106,33.2389,33.2658,36156.0
2018-07-11 10:50:00,37.12,37.14,37.11,37.11,24772.0,33.2658,33.2838,33.2569,33.2569,24772.0
2018-07-11 10:55:00,37.12,37.12,37.05,37.09,29200.0,33.2658,33.2658,33.2031,33.2389,29200.0
2018-07-11 11:00:00,37.09,37.14,37.06,37.07,59310.0,33.2389,33.2838,33.2121,33.221,59310.0
2018-07-11 11:05:00,37.07,37.08,37.01,37.02,38074.0,33.221,33.23,33.1673,33.1762,38074.0
2018-07-11 11:10:00,37.02,37.03,36.97,36.99,54888.0,33.1762,33.1852,33.1314,33.1493,54888.0
2018-07-11 11:15:00,36.98,37.02,36.95,36.97,52893.0,33.1404,33.1762,33.1135,33.1314,52893.0
2018-07-11 11:20:00,36.97,37.05,36.93,37.04,111274.0,33.1314,33.2031,33.0956,33.1941,111274.0
2018-07-11 11:25:00,37.03,37.04,36.97,36.99,36294.0,33.1852,33.1941,33.1314,33.1493,36294.0
2018-07-11 11:30:00,36.99,36.99,36.92,36.94,83641.0,33.1493,33.1493,33.0866,33.1045,83641.0
2018-07-11 11:35:00,36.94,37.0,36.94,36.95,41382.0,33.1045,33.1583,33.1045,33.1135,41382.0
2018-07-11 11:40:00,36.95,36.97,36.9,36.91,29564.0,33.1135,33.1314,33.0687,33.0776,29564.0
2018-07-11 11:45:00,36.91,36.94,36.88,36.91,29311.0,33.0776,33.1045,33.0508,33.0776,29311.0
2018-07-11 11:50:00,36.91,36.96,36.91,36.93,25032.0,33.0776,33.1224,33.0776,33.0956,25032.0
2018-07-11 11:55:00,36.93,36.98,36.89,36.9,35048.0,33.0956,33.1404,33.0597,33.0687,35048.0
2018-07-11 12:00:00,36.91,36.92,36.88,36.89,32530.0,33.0776,33.0866,33.0508,33.0597,32530.0
2018-07-11 12:05:00,36.89,36.9,36.87,36.89,32542.0,33.0597,33.0687,33.0418,33.0597,32542.0
2018-07-11 12:10:00,36.9,36.93,36.88,36.91,23453.0,33.0687,33.0956,33.0508,33.0776,23453.0
2018-07-11 12:15:00,36.9,36.93,36.87,36.91,58598.0,33.0687,33.0956,33.0418,33.0776,58598.0
2018-07-11 12:20:00,36.91,36.95,36.91,36.93,21604.0,33.0776,33.1135,33.0776,33.0956,21604.0
2018-07-11 12:25:00,36.93,36.97,36.91,36.97,24392.0,33.0956,33.1314,33.0776,33.1314,24392.0
2018-07-11 12:30:00,36.96,37.0,36.96,36.98,23999.0,33.1224,33.1583,33.1224,33.1404,23999.0
2018-07-11 12:35:00,36.98,36.99,36.96,36.99,21666.0,33.1404,33.1493,33.1224,33.1493,21666.0
2018-07-11 12:40:00,36.99,37.0,36.95,36.97,204365.0,33.1493,33.1583,33.1135,33.1314,204365.0
2018-07-11 12:45:00,36.98,37.01,36.95,37.0,49792.0,33.1404,33.1673,33.1135,33.1583,49792.0
2018-07-11 12:50:00,36.99,36.99,36.95,36.96,35006.0,33.1493,33.1493,33.1135,33.1224,35006.0
2018-07-11 12:55:00,36.96,36.97,36.92,36.94,25109.0,33.1224,33.1314,33.0866,33.1045,25109.0
2018-07-11 13:00:00,36.95,36.99,36.95,36.96,19432.0,33.1135,33.1493,33.1135,33.1224,19432.0
2018-07-11 13:05:00,36.96,36.98,36.93,36.94,28763.0,33.1224,33.1404,33.0956,33.1045,28763.0
2018-07-11 13:10:00,36.95,36.95,36.9,36.93,30644.0,33.1135,33.1135,33.0687,33.0956,30644.0
2018-07-11 13:15:00,36.92,36.95,36.92,36.94,19124.0,33.0866,33.1135,33.0866,33.1045,19124.0
2018-07-11 13:20:00,36.95,36.96,36.91,36.95,79369.0,33.1135,33.1224,33.0776,33.1135,79369.0
2018-07-11 13:25:00,36.95,36.96,36.91,36.93,39764.0,33.1135,33.1224,33.0776,33.0956,39764.0
2018-07-11 13:30:00,36.93,36.95,36.89,36.89,150101.0,33.0956,33.1135,33.0597,33.0597,150101.0
2018-07-11 13:35:00,36.89,36.92,36.88,36.91,26054.0,33.0597,33.0866,33.0508,33.0776,26054.0
2018-07-11 13:40:00,36.91,36.93,36.89,36.91,22078.0,33.0776,33.0956,33.0597,33.0776,22078.0
2018-07-11 13:45:00,36.91,36.92,36.87,36.88,32534.0,33.0776,33.0866,33.0418,33.0508,32534.0
2018-07-11 13:50:00,36.87,36.87,36.82,36.82,37034.0,33.0418,33.0418,32.997,32.997,37034.0
2018-07-11 13:55:00,36.83,36.85,36.78,36.8,96771.0,33.0059,33.0239,32.9611,32.9791,96771.0
2018-07-11 14:00:00,36.8,36.9,36.8,36.88,56114.0,32.9791,33.0687,32.9791,33.0508,56114.0
2018-07-11 14:05:00,36.88,36.92,36.87,36.89,42893.0,33.0508,33.0866,33.0418,33.0597,42893.0
2018-07-11 14:10:00,36.88,36.89,36.82,36.83,51751.0,33.0508,33.0597,32.997,33.0059,51751.0
2018-07-11 14:15:00,36.84,36.86,36.81,36.83,52670.0,33.0149,33.0328,32.988,33.0059,52670.0
2018-07-11 14:20:00,36.83,36.85,36.79,36.82,97797.0,33.0059,33.0239,32.9701,32.997,97797.0
2018-07-11 14:25:00,36.83,36.87,36.82,36.86,93173.0,33.0059,33.0418,32.997,33.0328,93173.0
2018-07-11 14:30:00,36.87,36.93,36.87,36.91,36363.0,33.0418,33.0956,33.0418,33.0776,36363.0
2018-07-11 14:35:00,36.91,36.93,36.89,36.91,57293.0,33.0776,33.0956,33.0597,33.0776,57293.0
2018-07-11 14:40:00,36.91,36.92,36.88,36.89,61486.0,33.0776,33.0866,33.0508,33.0597,61486.0
2018-07-11 14:45:00,36.88,36.89,36.85,36.85,31110.0,33.0508,33.0597,33.0239,33.0239,31110.0
2018-07-11 14:50:00,36.85,36.87,36.82,36.87,89195.0,33.0239,33.0418,32.997,33.0418,89195.0
2018-07-11 14:55:00,36.87,36.87,36.84,36.86,55763.0,33.0418,33.0418,33.0149,33.0328,55763.0
2018-07-11 15:00:00,36.87,36.89,36.84,36.89,70727.0,33.0418,33.0597,33.0149,33.0597,70727.0
2018-07-11 15:05:00,36.89,36.92,36.86,36.89,72921.0,33.0597,33.0866,33.0328,33.0597,72921.0
2018-07-11 15:10:00,36.9,36.92,36.86,36.89,150118.0,33.0687,33.0866,33.0328,33.0597,150118.0
2018-07-11 15:15:00,36.89,36.92,36.86,36.92,222736.0,33.0597,33.0866,33.0328,33.0866,222736.0
2018-07-11 15:20:00,36.92,36.94,36.89,36.93,64867.0,33.0866,33.1045,33.0597,33.0956,64867.0
2018-07-11 15:25:00,36.94,36.94,36.89,36.91,68494.0,33.1045,33.1045,33.0597,33.0776,68494.0
2018-07-11 15:30:00,36.91,36.97,36.9,36.95,133031.0,33.0776,33.1314,33.0687,33.1135,133031.0
2018-07-11 15:35:00,36.96,36.98,36.91,36.94,303088.0,33.1224,33.1404,33.0776,33.1045,303088.0
2018-07-11 15:40:00,36.94,36.97,36.9,36.95,414532.0,33.1045,33.1314,33.0687,33.1135,414532.0
2018-07-11 15:45:00,36.95,37.08,36.95,37.07,233154.0,33.1135,33.23,33.1135,33.221,233154.0
2018-07-11 15:50:00,37.06,37.07,37.0,37.04,345902.0,33.2121,33.221,33.1583,33.1941,345902.0
2018-07-11 15:55:00,37.04,37.06,36.97,36.98,761868.0,33.1941,33.2121,33.1314,33.1404,761868.0
2018-07-12 09:30:00,37.46,37.46,37.2,37.39,281194.0,33.5705,33.5705,33.3375,33.5078,281194.0
2018-07-12 09:35:00,37.39,37.63,37.39,37.51,319462.0,33.5078,33.7229,33.5078,33.6153,319462.0
2018-07-12 09:40:00,37.51,37.51,37.31,37.4,111272.0,33.6153,33.6153,33.4361,33.5168,111272.0
2018-07-12 09:45:00,37.4,37.44,37.33,37.43,89506.0,33.5168,33.5526,33.454,33.5436,89506.0
2018-07-12 09:50:00,37.43,37.61,37.42,37.61,222077.0,33.5436,33.705,33.5347,33.705,222077.0
2018-07-12 09:55:00,37.61,37.62,37.52,37.54,150360.0,33.705,33.7139,33.6243,33.6422,150360.0
2018-07-12 10:00:00,37.55,37.57,37.53,37.57,41464.0,33.6512,33.6691,33.6333,33.6691,41464.0
2018-07-12 10:05:00,37.57,37.6,37.5,37.52,179276.0,33.6691,33.696,33.6064,33.6243,179276.0
2018-07-12 10:10:00,37.52,37.54,37.48,37.5,49005.0,33.6243,33.6422,33.5885,33.6064,49005.0
2018-07-12 10:15:00,37.49,37.52,37.48,37.48,31977.0,33.5974,33.6243,33.5885,33.5885,31977.0
2018-07-12 10:20:00,37.49,37.51,37.42,37.43,73849.0,33.5974,33.6153,33.5347,33.5436,73849.0
2018-07-12 10:25:00,37.42,37.51,37.4,37.5,42703.0,33.5347,33.6153,33.5168,33.6064,42703.0
2018-07-12 10:30:00,37.5,37.51,37.47,37.47,29352.0,33.6064,33.6153,33.5795,33.5795,29352.0
2018-07-12 10:35:00,37.48,37.5,37.47,37.47,33169.0,33.5885,33.6064,33.5795,33.5795,33169.0
2018-07-12 10:40:00,37.47,37.5,37.45,37.49,33572.0,33.5795,33.6064,33.5616,33.5974,33572.0
2018-07-12 10:45:00,37.48,37.49,37.45,37.47,34777.0,33.5885,33.5974,33.5616,33.5795,34777.0
2018-07-12 10:50:00,37.46,37.48,37.43,37.46,163749.0,33.5705,33.5885,33.5436,33.5705,163749.0
2018-07-12 10:55:00,37.47,37.48,37.45,37.45,50611.0,33.5795,33.5885,33.5616,33.5616,50611.0
2018-07-12 11:00:00,37.46,37.49,37.45,37.49,28511.0,33.5705,33.5974,33.5616,33.5974,28511.0
2018-07-12 11:05:00,37.49,37.5,37.46,37.48,39437.0,33.5974,33.6064,33.5705,33.5885,39437.0
2018-07-12 11:10:00,37.47,37.5,37.46,37.5,42814.0,33.5795,33.6064,33.5705,33.6064,42814.0
2018-07-12 11:15:00,37.49,37.5,37.45,37.45,34796.0,33.5974,33.6064,33.5616,33.5616,34796.0
2018-07-12 11:20:00,37.45,37.46,37.44,37.45,43260.0,33.5616,33.5705,33.5526,33.5616,43260.0
2018-07-12 11:25:00,37.44,37.47,37.44,37.46,28534.0,33.5526,33.5795,33.5526,33.5705,28534.0
2018-07-12 11:30:00,37.47,37.52,37.46,37.51,29566.0,33.5795,33.6243,33.5705,33.6153,29566.0
2018-07-12 11:35:00,37.5,37.55,37.47,37.54,38026.0,33.6064,33.6512,33.5795,33.6422,38026.0
2018-07-12 11:40:00,37.54,37.55,37.51,37.54,44003.0,33.6422,33.6512,33.6153,33.6422,44003.0
2018-07-12 11:45:00,37.54,37.58,37.51,37.58,27480.0,33.6422,33.6781,33.6153,33.6781,27480.0
2018-07-12 11:50:00,37.58,37.65,37.58,37.65,24998.0,33.6781,33.7408,33.6781,33.7408,24998.0
2018-07-12 11:55:00,37.65,37.71,37.64,37.7,56550.0,33.7408,33.7946,33.7318,33.7856,56550.0
2018-07-12 12:00:00,37.71,37.71,37.68,37.69,101529.0,33.7946,33.7946,33.7677,33.7767,101529.0
2018-07-12 12:05:00,37.68,37.74,37.68,37.74,76981.0,33.7677,33.8215,33.7677,33.8215,76981.0
2018-07-12 12:10:00,37.74,37.78,37.72,37.72,44575.0,33.8215,33.8573,33.8035,33.8035,44575.0
2018-07-12 12:15:00,37.72,37.75,37.72,37.73,21435.0,33.8035,33.8304,33.8035,33.8125,21435.0
2018-07-12 12:20:00,37.74,37.74,37.71,37.72,18981.0,33.8215,33.8215,33.7946,33.8035,18981.0
2018-07-12 12:25:00,37.72,37.74,37.72,37.72,25480.0,33.8035,33.8215,33.8035,33.8035,25480.0
2018-07-12 12:30:00,37.73,37.74,37.72,37.73,24171.0,33.8125,33.8215,33.8035,33.8125,24171.0
2018-07-12 12:35:00,37.74,37.75,37.71,37.72,49745.0,33.8215,33.8304,33.7946,33.8035,49745.0
2018-07-12 12:40:00,37.71,37.73,37.68,37.72,40149.0,33.7946,33.8125,33.7677,33.8035,40149.0
2018-07-12 12:45:00,37.72,37.74,37.71,37.74,40210.0,33.8035,33.8215,33.7946,33.8215,40210.0
2018-07-12 12:50:00,37.73,37.75,37.73,37.75,170061.0,33.8125,33.8304,33.8125,33.8304,170061.0
2018-07-12 12:55:00,37.75,37.75,37.67,37.67,67379.0,33.8304,33.8304,33.7587,33.7587,67379.0
2018-07-12 13:00:00,37.68,37.68,37.62,37.64,39767.0,33.7677,33.7677,33.7139,33.7318,39767.0
2018-07-12 13:05:00,37.64,37.67,37.63,37.65,46627.0,33.7318,33.7587,33.7229,33.7408,46627.0
2018-07-12 13:10:00,37.66,37.66,37.65,37.66,41615.0,33.7498,33.7498,33.7408,33.7498,41615.0
2018-07-12 13:15:00,37.66,37.68,37.65,37.67,46341.0,33.7498,33.7677,33.7408,33.7587,46341.0
2018-07-12 13:20:00,37.67,37.69,37.66,37.68,26692.0,33.7587,33.7767,33.7498,33.7677,26692.0
2018-07-12 13:25:00,37.68,37.73,37.68,37.73,236913.0,33.7677,33.8125,33.7677,33.8125,236913.0
2018-07-12 13:30:00,37.73,37.73,37.69,37.69,60034.0,33.8125,33.8125,33.7767,33.7767,60034.0
2018-07-12 13:35:00,37.7,37.72,37.69,37.7,22449.0,33.7856,33.8035,33.7767,33.7856,22449.0
2018-07-12 13:40:00,37.7,37.72,37.69,37.7,16557.0,33.7856,33.8035,33.7767,33.7856,16557.0
2018-07-12 13:45:00,37.7,37.71,37.65,37.66,26331.0,33.7856,33.7946,33.7408,33.7498,26331.0
2018-07-12 13:50:00,37.66,37.66,37.63,37.65,23276.0,33.7498,33.7498,33.7229,33.7408,23276.0
2018-07-12 13:55:00,37.65,37.66,37.63,37.64,24342.0,33.7408,33.7498,33.7229,33.7318,24342.0
2018-07-12 14:00:00,37.65,37.66,37.62,37.63,17994.0,33.7408,33.7498,33.7139,33.7229,17994.0
2018-07-12 14:05:00,37.63,37.63,37.59,37.59,17807.0,33.7229,33.7229,33.687,33.687,17807.0
2018-07-12 14:10:00,37.59,37.61,37.59,37.6,30122.0,33.687,33.705,33.687,33.696,30122.0
2018-07-12 14:15:00,37.6,37.63,37.6,37.62,23495.0,33.696,33.7229,33.696,33.7139,23495.0
2018-07-12 14:20:00,37.63,37.66,37.62,37.66,56989.0,33.7229,33.7498,33.7139,33.7498,56989.0
2018-07-12 14:25:00,37.65,37.67,37.65,37.65,25179.0,33.7408,33.7587,33.7408,33.7408,25179.0
2018-07-12 14:30:00,37.66,37.68,37.64,37.67,39290.0,33.7498,33.7677,33.7318,33.7587,39290.0
2018-07-12 14:35:00,37.68,37.69,37.65,37.68,44048.0,33.7677,33.7767,33.7408,33.7677,44048.0
2018-07-12 14:40:00,37.68,37.69,37.65,37.66,26493.0,33.7677,33.7767,33.7408,33.7498,26493.0
2018-07-12 14:45:00,37.67,37.67,37.66,37.66,55941.0,33.7587,33.7587,33.7498,33.7498,55941.0
2018-07-12 14:50:00,37.67,37.71,37.66,37.7,140513.0,33.7587,33.7946,33.7498,33.7856,140513.0
2018-07-12 14:55:00,37.71,37.72,37.69,37.7,123724.0,33.7946,33.8035,33.7767,33.7856,123724.0
2018-07-12 15:00:00,37.7,37.72,37.69,37.69,58483.0,33.7856,33.8035,33.7767,33.7767,58483.0
2018-07-12 15:05:00,37.69,37.71,37.68,37.69,136247.0,33.7767,33.7946,33.7677,33.7767,136247.0
2018-07-12 15:10:00,37.69,37.69,37.63,37.63,142991.0,33.7767,33.7767,33.7229,33.7229,142991.0
2018-07-12 15:15:00,37.64,37.64,37.59,37.59,112644.0,33.7318,33.7318,33.687,33.687,112644.0
2018-07-12 15:20:00,37.59,37.6,37.51,37.53,250041.0,33.687,33.696,33.6153,33.6333,250041.0
2018-07-12 15:25:00,37.53,37.66,37.52,37.66,253902.0,33.6333,33.7498,33.6243,33.7498,253902.0
2018-07-12 15:30:00,37.65,37.68,37.64,37.66,166082.0,33.7408,33.7677,33.7318,33.7498,166082.0
2018-07-12 15:35:00,37.66,37.68,37.65,37.67,147586.0,33.7498,33.7677,33.7408,33.7587,147586.0
2018-07-12 15:40:00,37.68,37.68,37.6,37.6,194502.0,33.7677,33.7677,33.696,33.696,194502.0
2018-07-12 15:45:00,37.6,37.63,37.59,37.61,318117.0,33.696,33.7229,33.687,33.705,318117.0
2018-07-12 15:50:00,37.61,37.62,37.53,37.56,730267.0,33.705,33.7139,33.6333,33.6601,730267.0
2018-07-12 15:55:00,37.57,37.59,37.51,37.56,1560655.0,33.6691,33.687,33.6153,33.6601,1560655.0
2018-07-13 09:30:00,37.55,37.63,37.42,37.59,99901.0,33.6512,33.7229,33.5347,33.687,99901.0
2018-07-13 09:35:00,37.59,37.66,37.53,37.62,75114.0,33.687,33.7498,33.6333,33.7139,75114.0
2018-07-13 09:40:00,37.62,37.65,37.47,37.49,62891.0,33.7139,33.7408,33.5795,33.5974,62891.0
2018-07-13 09:45:00,37.48,37.53,37.37,37.48,107600.0,33.5885,33.6333,33.4899,33.5885,107600.0
2018-07-13 09:50:00,37.48,37.5,37.33,37.33,162377.0,33.5885,33.6064,33.454,33.454,162377.0
2018-07-13 09:55:00,37.34,37.48,37.27,37.48,146931.0,33.463,33.5885,33.4003,33.5885,146931.0
2018-07-13 10:00:00,37.48,37.5,37.42,37.48,112553.0,33.5885,33.6064,33.5347,33.5885,112553.0
2018-07-13 10:05:00,37.48,37.5,37.26,37.29,297403.0,33.5885,33.6064,33.3913,33.4182,297403.0
2018-07-13 10:10:00,37.38,37.43,37.31,37.39,176713.0,33.4988,33.5436,33.4361,33.5078,176713.0
2018-07-13 10:15:00,37.39,37.58,37.38,37.57,88663.0,33.5078,33.6781,33.4988,33.6691,88663.0
2018-07-13 10:20:00,37.57,37.65,37.55,37.59,59888.0,33.6691,33.7408,33.6512,33.687,59888.0
2018-07-13 10:25:00,37.59,37.6,37.54,37.55,70946.0,33.687,33.696,33.6422,33.6512,70946.0
2018-07-13 10:30:00,37.55,37.61,37.55,37.56,96575.0,33.6512,33.705,33.6512,33.6601,96575.0
2018-07-13 10:35:00,37.55,37.64,37.55,37.63,73494.0,33.6512,33.7318,33.6512,33.7229,73494.0
2018-07-13 10:40:00,37.63,37.65,37.55,37.59,195087.0,33.7229,33.7408,33.6512,33.687,195087.0
2018-07-13 10:45:00,37.58,37.6,37.54,37.55,30490.0,33.6781,33.696,33.6422,33.6512,30490.0
2018-07-13 10:50:00,37.55,37.59,37.51,37.57,57775.0,33.6512,33.687,33.6153,33.6691,57775.0
2018-07-13 10:55:00,37.56,37.58,37.5,37.55,193189.0,33.6601,33.6781,33.6064,33.6512,193189.0
2018-07-13 11:00:00,37.54,37.55,37.53,37.54,23977.0,33.6422,33.6512,33.6333,33.6422,23977.0
2018-07-13 11:05:00,37.53,37.56,37.51,37.51,28922.0,33.6333,33.6601,33.6153,33.6153,28922.0
2018-07-13 11:10:00,37.51,37.53,37.51,37.53,27536.0,33.6153,33.6333,33.6153,33.6333,27536.0
2018-07-13 11:15:00,37.52,37.55,37.51,37.52,26426.0,33.6243,33.6512,33.6153,33.6243,26426.0
2018-07-13 11:20:00,37.52,37.55,37.5,37.55,26044.0,33.6243,33.6512,33.6064,33.6512,26044.0
2018-07-13 11:25:00,37.55,37.56,37.54,37.55,31742.0,33.6512,33.6601,33.6422,33.6512,31742.0
2018-07-13 11:30:00,37.55,37.58,37.54,37.55,38497.0,33.6512,33.6781,33.6422,33.6512,38497.0
2018-07-13 11:35:00,37.55,37.56,37.53,37.54,24329.0,33.6512,33.6601,33.6333,33.6422,24329.0
2018-07-13 11:40:00,37.54,37.56,37.48,37.54,75721.0,33.6422,33.6601,33.5885,33.6422,75721.0
2018-07-13 11:45:00,37.54,37.55,37.52,37.53,32046.0,33.6422,33.6512,33.6243,33.6333,32046.0
2018-07-13 11:50:00,37.53,37.55,37.52,37.55,16294.0,33.6333,33.6512,33.6243,33.6512,16294.0
2018-07-13 11:55:00,37.55,37.56,37.53,37.55,35260.0,33.6512,33.6601,33.6333,33.6512,35260.0
2018-07-13 12:00:00,37.55,37.56,37.53,37.56,25565.0,33.6512,33.6601,33.6333,33.6601,25565.0
2018-07-13 12:05:00,37.55,37.56,37.54,37.55,45184.0,33.6512,33.6601,33.6422,33.6512,45184.0
2018-07-13 12:10:00,37.55,37.57,37.53,37.54,39696.0,33.6512,33.6691,33.6333,33.6422,39696.0
2018-07-13 12:15:00,37.54,37.56,37.51,37.54,54190.0,33.6422,33.6601,33.6153,33.6422,54190.0
2018-07-13 12:20:00,37.54,37.54,37.45,37.45,51857.0,33.6422,33.6422,33.5616,33.5616,51857.0
2018-07-13 12:25:00,37.46,37.47,37.43,37.47,37211.0,33.5705,33.5795,33.5436,33.5795,37211.0
2018-07-13 12:30:00,37.47,37.47,37.41,37.41,32135.0,33.5795,33.5795,33.5257,33.5257,32135.0
2018-07-13 12:35:00,37.41,37.42,37.31,37.32,84063.0,33.5257,33.5347,33.4361,33.4451,84063.0
2018-07-13 12:40:00,37.32,37.34,37.31,37.33,39433.0,33.4451,33.463,33.4361,33.454,39433.0
2018-07-13 12:45:00,37.33,37.36,37.31,37.33,46760.0,33.454,33.4809,33.4361,33.454,46760.0
2018-07-13 12:50:00,37.33,37.33,37.28,37.29,67304.0,33.454,33.454,33.4092,33.4182,67304.0
2018-07-13 12:55:00,37.3,37.31,37.25,37.26,165958.0,33.4271,33.4361,33.3823,33.3913,165958.0
2018-07-13 13:00:00,37.27,37.29,37.25,37.26,144710.0,33.4003,33.4182,33.3823,33.3913,144710.0
2018-07-13 13:05:00,37.27,37.3,37.26,37.29,103360.0,33.4003,33.4271,33.3913,33.4182,103360.0
2018-07-13 13:10:00,37.3,37.3,37.24,37.26,80698.0,33.4271,33.4271,33.3734,33.3913,80698.0
2018-07-13 13:15:00,37.26,37.27,37.23,37.23,38200.0,33.3913,33.4003,33.3644,33.3644,38200.0
2018-07-13 13:20:00,37.24,37.27,37.23,37.25,116941.0,33.3734,33.4003,33.3644,33.3823,116941.0
2018-07-13 13:25:00,37.24,37.25,37.19,37.21,77949.0,33.3734,33.3823,33.3286,33.3465,77949.0
2018-07-13 13:30:00,37.21,37.22,37.13,37.13,113469.0,33.3465,33.3555,33.2748,33.2748,113469.0
2018-07-13 13:35:00,37.13,37.18,37.12,37.16,61630.0,33.2748,33.3196,33.2658,33.3017,61630.0
2018-07-13 13:40:00,37.16,37.19,37.13,37.17,79426.0,33.3017,33.3286,33.2748,33.3106,79426.0
2018-07-13 13:45:00,37.17,37.21,37.16,37.2,50553.0,33.3106,33.3465,33.3017,33.3375,50553.0
2018-07-13 13:50:00,37.2,37.3,37.2,37.3,85291.0,33.3375,33.4271,33.3375,33.4271,85291.0
2018-07-13 13:55:00,37.3,37.32,37.28,37.31,47117.0,33.4271,33.4451,33.4092,33.4361,47117.0
2018-07-13 14:00:00,37.3,37.31,37.27,37.28,68768.0,33.4271,33.4361,33.4003,33.4092,68768.0
2018-07-13 14:05:00,37.27,37.31,37.27,37.3,31901.0,33.4003,33.4361,33.4003,33.4271,31901.0
2018-07-13 14:10:00,37.3,37.33,37.3,37.32,36170.0,33.4271,33.454,33.4271,33.4451,36170.0
2018-07-13 14:15:00,37.32,37.36,37.32,37.35,53984.0,33.4451,33.4809,33.4451,33.472,53984.0
2018-07-13 14:20:00,37.35,37.36,37.31,37.35,60986.0,33.472,33.4809,33.4361,33.472,60986.0
2018-07-13 14:25:00,37.36,37.4,37.34,37.37,114690.0,33.4809,33.5168,33.463,33.4899,114690.0
2018-07-13 14:30:00,37.36,37.38,37.35,37.35,63238.0,33.4809,33.4988,33.472,33.472,63238.0
2018-07-13 14:35:00,37.36,37.37,37.33,37.36,80831.0,33.4809,33.4899,33.454,33.4809,80831.0
2018-07-13 14:40:00,37.36,37.4,37.35,37.36,60084.0,33.4809,33.5168,33.472,33.4809,60084.0
2018-07-13 14:45:00,37.37,37.4,37.34,37.4,59546.0,33.4899,33.5168,33.463,33.5168,59546.0
2018-07-13 14:50:00,37.39,37.44,37.38,37.43,57232.0,33.5078,33.5526,33.4988,33.5436,57232.0
2018-07-13 14:55:00,37.43,37.44,37.41,37.41,101698.0,33.5436,33.5526,33.5257,33.5257,101698.0
2018-07-13 15:00:00,37.41,37.43,37.4,37.42,45746.0,33.5257,33.5436,33.5168,33.5347,45746.0
2018-07-13 15:05:00,37.43,37.46,37.42,37.43,53174.0,33.5436,33.5705,33.5347,33.5436,53174.0
2018-07-13 15:10:00,37.43,37.51,37.43,37.51,78496.0,33.5436,33.6153,33.5436,33.6153,78496.0
2018-07-13 15:15:00,37.51,37.52,37.48,37.51,54398.0,33.6153,33.6243,33.5885,33.6153,54398.0
2018-07-13 15:20:00,37.52,37.53,37.5,37.52,45700.0,33.6243,33.6333,33.6064,33.6243,45700.0
2018-07-13 15:25:00,37.52,37.55,37.51,37.52,155868.0,33.6243,33.6512,33.6153,33.6243,155868.0
2018-07-13 15:30:00,37.52,37.54,37.5,37.54,90721.0,33.6243,33.6422,33.6064,33.6422,90721.0
2018-07-13 15:35:00,37.54,37.6,37.52,37.59,100123.0,33.6422,33.696,33.6243,33.687,100123.0
2018-07-13 15:40:00,37.59,37.62,37.58,37.61,206361.0,33.687,33.7139,33.6781,33.705,206361.0
2018-07-13 15:45:00,37.6,37.65,37.59,37.65,181379.0,33.696,33.7408,33.687,33.7408,181379.0
2018-07-13 15:50:00,37.64,37.67,37.6,37.66,237253.0,33.7318,33.7587,33.696,33.7498,237253.0
2018-07-13 15:55:00,37.66,37.67,37.58,37.62,522311.0,33.7498,33.7587,33.6781,33.7139,522311.0
2018-07-16 09:30:00,37.66,37.76,37.51,37.76,103798.0,33.7498,33.8394,33.6153,33.8394,103798.0
2018-07-16 09:35:00,37.76,37.84,37.72,37.74,72729.0,33.8394,33.9111,33.8035,33.8215,72729.0
2018-07-16 09:40:00,37.73,37.75,37.64,37.68,73037.0,33.8125,33.8304,33.7318,33.7677,73037.0
2018-07-16 09:45:00,37.66,37.68,37.55,37.66,101112.0,33.7498,33.7677,33.6512,33.7498,101112.0
2018-07-16 09:50:00,37.65,37.77,37.65,37.73,147802.0,33.7408,33.8483,33.7408,33.8125,147802.0
2018-07-16 09:55:00,37.73,37.76,37.71,37.74,114473.0,33.8125,33.8394,33.7946,33.8215,114473.0
2018-07-16 10:00:00,37.75,37.82,37.75,37.8,78598.0,33.8304,33.8932,33.8304,33.8752,78598.0
2018-07-16 10:05:00,37.8,37.81,37.75,37.8,95993.0,33.8752,33.8842,33.8304,33.8752,95993.0
2018-07-16 10:10:00,37.8,37.89,37.79,37.84,153439.0,33.8752,33.9559,33.8663,33.9111,153439.0
2018-07-16 10:15:00,37.85,37.96,37.84,37.96,86374.0,33.92,34.0186,33.9111,34.0186,86374.0
2018-07-16 10:20:00,37.96,37.99,37.87,37.88,83330.0,34.0186,34.0455,33.938,33.9469,83330.0
2018-07-16 10:25:00,37.88,37.99,37.88,37.97,112574.0,33.9469,34.0455,33.9469,34.0276,112574.0
2018-07-16 10:30:00,37.96,38.06,37.95,38.05,95508.0,34.0186,34.1082,34.0097,34.0993,95508.0
2018-07-16 10:35:00,38.05,38.05,37.99,38.01,70687.0,34.0993,34.0993,34.0455,34.0634,70687.0
2018-07-16 10:40:00,38.01,38.01,37.9,37.9,69213.0,34.0634,34.0634,33.9648,33.9648,69213.0
2018-07-16 10:45:00,37.9,37.95,37.87,37.9,42417.0,33.9648,34.0097,33.938,33.9648,42417.0
2018-07-16 10:50:00,37.9,37.95,37.88,37.94,39370.0,33.9648,34.0097,33.9469,34.0007,39370.0
2018-07-16 10:55:00,37.94,37.95,37.86,37.86,62969.0,34.0007,34.0097,33.929,33.929,62969.0
2018-07-16 11:00:00,37.85,37.87,37.82,37.85,57509.0,33.92,33.938,33.8932,33.92,57509.0
2018-07-16 11:05:00,37.85,37.86,37.82,37.84,24113.0,33.92,33.929,33.8932,33.9111,24113.0
2018-07-16 11:10:00,37.84,37.87,37.83,37.84,25491.0,33.9111,33.938,33.9021,33.9111,25491.0
2018-07-16 11:15:00,37.84,37.92,37.84,37.91,57831.0,33.9111,33.9828,33.9111,33.9738,57831.0
2018-07-16 11:20:00,37.91,37.91,37.84,37.84,31449.0,33.9738,33.9738,33.9111,33.9111,31449.0
2018-07-16 11:25:00,37.84,37.86,37.82,37.82,30275.0,33.9111,33.929,33.8932,33.8932,30275.0
2018-07-16 11:30:00,37.82,37.84,37.79,37.8,36892.0,33.8932,33.9111,33.8663,33.8752,36892.0
2018-07-16 11:35:00,37.8,37.8,37.78,37.8,24016.0,33.8752,33.8752,33.8573,33.8752,24016.0
2018-07-16 11:40:00,37.8,37.85,37.79,37.8,38456.0,33.8752,33.92,33.8663,33.8752,38456.0
2018-07-16 11:45:00,37.79,37.82,37.74,37.77,34085.0,33.8663,33.8932,33.8215,33.8483,34085.0
2018-07-16 11:50:00,37.78,37.79,37.76,37.77,23231.0,33.8573,33.8663,33.8394,33.8483,23231.0
2018-07-16 11:55:00,37.77,37.78,37.74,37.74,16893.0,33.8483,33.8573,33.8215,33.8215,16893.0
2018-07-16 12:00:00,37.74,37.75,37.71,37.74,29159.0,33.8215,33.8304,33.7946,33.8215,29159.0
2018-07-16 12:05:00,37.74,37.75,37.71,37.71,60149.0,33.8215,33.8304,33.7946,33.7946,60149.0
2018-07-16 12:10:00,37.72,37.74,37.7,37.74,54174.0,33.8035,33.8215,33.7856,33.8215,54174.0
2018-07-16 12:15:00,37.73,37.79,37.72,37.77,145180.0,33.8125,33.8663,33.8035,33.8483,145180.0
2018-07-16 12:20:00,37.77,37.78,37.76,37.78,22875.0,33.8483,33.8573,33.8394,33.8573,22875.0
2018-07-16 12:25:00,37.77,37.78,37.76,37.77,24122.0,33.8483,33.8573,33.8394,33.8483,24122.0
2018-07-16 12:30:00,37.77,37.78,37.74,37.75,23626.0,33.8483,33.8573,33.8215,33.8304,23626.0
2018-07-16 12:35:00,37.76,37.76,37.71,37.72,23582.0,33.8394,33.8394,33.7946,33.8035,23582.0
2018-07-16 12:40:00,37.72,37.72,37.67,37.69,28180.0,33.8035,33.8035,33.7587,33.7767,28180.0
2018-07-16 12:45:00,37.69,37.69,37.65,37.66,31295.0,33.7767,33.7767,33.7408,33.7498,31295.0
2018-07-16 12:50:00,37.66,37.68,37.63,37.66,22433.0,33.7498,33.7677,33.7229,33.7498,22433.0
2018-07-16 12:55:00,37.66,37.67,37.65,37.66,19802.0,33.7498,33.7587,33.7408,33.7498,19802.0
2018-07-16 13:00:00,37.67,37.69,37.65,37.68,20679.0,33.7587,33.7767,33.7408,33.7677,20679.0
2018-07-16 13:05:00,37.69,37.69,37.66,37.66,17686.0,33.7767,33.7767,33.7498,33.7498,17686.0
2018-07-16 13:10:00,37.66,37.66,37.64,37.65,21777.0,33.7498,33.7498,33.7318,33.7408,21777.0
2018-07-16 13:15:00,37.65,37.68,37.64,37.68,39428.0,33.7408,33.7677,33.7318,33.7677,39428.0
2018-07-16 13:20:00,37.68,37.68,37.61,37.62,29262.0,33.7677,33.7677,33.705,33.7139,29262.0
2018-07-16 13:25:00,37.61,37.62,37.6,37.62,26583.0,33.705,33.7139,33.696,33.7139,26583.0
2018-07-16 13:30:00,37.62,37.65,37.61,37.65,19485.0,33.7139,33.7408,33.705,33.7408,19485.0
2018-07-16 13:35:00,37.65,37.68,37.64,37.68,31440.0,33.7408,33.7677,33.7318,33.7677,31440.0
2018-07-16 13:40:00,37.68,37.7,37.67,37.7,29436.0,33.7677,33.7856,33.7587,33.7856,29436.0
2018-07-16 13:45:00,37.69,37.7,37.66,37.66,29076.0,33.7767,33.7856,33.7498,33.7498,29076.0
2018-07-16 13:50:00,37.66,37.67,37.63,37.64,15944.0,33.7498,33.7587,33.7229,33.7318,15944.0
2018-07-16 13:55:00,37.64,37.64,37.61,37.63,36230.0,33.7318,33.7318,33.705,33.7229,36230.0
2018-07-16 14:00:00,37.63,37.63,37.59,37.59,24532.0,33.7229,33.7229,33.687,33.687,24532.0
2018-07-16 14:05:00,37.59,37.61,37.59,37.6,31079.0,33.687,33.705,33.687,33.696,31079.0
2018-07-16 14:10:00,37.61,37.68,37.6,37.67,67848.0,33.705,33.7677,33.696,33.7587,67848.0
2018-07-16 14:15:00,37.67,37.71,37.64,37.65,83769.0,33.7587,33.7946,33.7318,33.7408,83769.0
2018-07-16 14:20:00,37.65,37.66,37.59,37.59,179860.0,33.7408,33.7498,33.687,33.687,179860.0
2018-07-16 14:25:00,37.6,37.61,37.57,37.59,34023.0,33.696,33.705,33.6691,33.687,34023.0
2018-07-16 14:30:00,37.58,37.58,37.54,37.55,19026.0,33.6781,33.6781,33.6422,33.6512,19026.0
2018-07-16 14:35:00,37.55,37.56,37.52,37.56,36941.0,33.6512,33.6601,33.6243,33.6601,36941.0
2018-07-16 14:40:00,37.55,37.56,37.51,37.53,39294.0,33.6512,33.6601,33.6153,33.6333,39294.0
2018-07-16 14:45:00,37.52,37.53,37.49,37.51,26950.0,33.6243,33.6333,33.5974,33.6153,26950.0
2018-07-16 14:50:00,37.51,37.58,37.5,37.57,171650.0,33.6153,33.6781,33.6064,33.6691,171650.0
2018-07-16 14:55:00,37.57,37.64,37.56,37.62,163489.0,33.6691,33.7318,33.6601,33.7139,163489.0
2018-07-16 15:00:00,37.62,37.63,37.6,37.62,62768.0,33.7139,33.7229,33.696,33.7139,62768.0
2018-07-16 15:05:00,37.62,37.65,37.61,37.64,43325.0,33.7139,33.7408,33.705,33.7318,43325.0
2018-07-16 15:10:00,37.65,37.68,37.64,37.65,338828.0,33.7408,33.7677,33.7318,33.7408,338828.0
2018-07-16 15:15:00,37.65,37.65,37.62,37.63,38769.0,33.7408,33.7408,33.7139,33.7229,38769.0
2018-07-16 15:20:00,37.63,37.65,37.62,37.64,41858.0,33.7229,33.7408,33.7139,33.7318,41858.0
2018-07-16 15:25:00,37.65,37.65,37.63,37.64,62938.0,33.7408,33.7408,33.7229,33.7318,62938.0
2018-07-16 15:30:00,37.64,37.7,37.63,37.69,93215.0,33.7318,33.7856,33.7229,33.7767,93215.0
2018-07-16 15:35:00,37.69,37.69,37.64,37.68,144538.0,33.7767,33.7767,33.7318,33.7677,144538.0
2018-07-16 15:40:00,37.68,37.69,37.66,37.69,61256.0,33.7677,33.7767,33.7498,33.7767,61256.0
2018-07-16 15:45:00,37.68,37.69,37.66,37.69,109176.0,33.7677,33.7767,33.7498,33.7767,109176.0
2018-07-16 15:50:00,37.68,37.73,37.62,37.69,303469.0,33.7677,33.8125,33.7139,33.7767,303469.0
2018-07-16 15:55:00,37.7,37.75,37.69,37.73,454766.0,33.7856,33.8304,33.7767,33.8125,454766.0
2018-07-17 09:30:00,37.43,37.72,37.32,37.71,147691.0,33.5436,33.8035,33.4451,33.7946,147691.0
2018-07-17 09:35:00,37.71,37.76,37.45,37.5,80562.0,33.7946,33.8394,33.5616,33.6064,80562.0
2018-07-17 09:40:00,37.51,37.69,37.5,37.65,73786.0,33.6153,33.7767,33.6064,33.7408,73786.0
2018-07-17 09:45:00,37.66,37.72,37.62,37.64,57895.0,33.7498,33.8035,33.7139,33.7318,57895.0
2018-07-17 09:50:00,37.65,37.77,37.64,37.7,75386.0,33.7408,33.8483,33.7318,33.7856,75386.0
2018-07-17 09:55:00,37.7,37.71,37.6,37.65,159075.0,33.7856,33.7946,33.696,33.7408,159075.0
2018-07-17 10:00:00,37.66,37.78,37.66,37.73,81074.0,33.7498,33.8573,33.7498,33.8125,81074.0
2018-07-17 10:05:00,37.73,37.78,37.7,37.76,152211.0,33.8125,33.8573,33.7856,33.8394,152211.0
2018-07-17 10:10:00,37.76,37.76,37.7,37.7,71421.0,33.8394,33.8394,33.7856,33.7856,71421.0
2018-07-17 10:15:00,37.71,37.73,37.68,37.7,79930.0,33.7946,33.8125,33.7677,33.7856,79930.0
2018-07-17 10:20:00,37.7,37.73,37.69,37.71,121402.0,33.7856,33.8125,33.7767,33.7946,121402.0
2018-07-17 10:25:00,37.72,37.72,37.66,37.7,64733.0,33.8035,33.8035,33.7498,33.7856,64733.0
2018-07-17 10:30:00,37.7,37.72,37.68,37.69,68934.0,33.7856,33.8035,33.7677,33.7767,68934.0
2018-07-17 10:35:00,37.68,37.71,37.53,37.64,165158.0,33.7677,33.7946,33.6333,33.7318,165158.0
2018-07-17 10:40:00,37.64,37.73,37.62,37.72,166040.0,33.7318,33.8125,33.7139,33.8035,166040.0
2018-07-17 10:45:00,37.73,37.86,37.7,37.84,82357.0,33.8125,33.929,33.7856,33.9111,82357.0
2018-07-17 10:50:00,37.84,37.87,37.81,37.86,55213.0,33.9111,33.938,33.8842,33.929,55213.0
2018-07-17 10:55:00,37.86,37.86,37.76,37.76,64967.0,33.929,33.929,33.8394,33.8394,64967.0
2018-07-17 11:00:00,37.77,37.78,37.71,37.75,54333.0,33.8483,33.8573,33.7946,33.8304,54333.0
2018-07-17 11:05:00,37.76,37.81,37.75,37.8,197998.0,33.8394,33.8842,33.8304,33.8752,197998.0
2018-07-17 11:10:00,37.8,37.83,37.77,37.8,210457.0,33.8752,33.9021,33.8483,33.8752,210457.0
2018-07-17 11:15:00,37.79,37.83,37.78,37.8,90125.0,33.8663,33.9021,33.8573,33.8752,90125.0
2018-07-17 11:20:00,37.8,37.82,37.79,37.8,39755.0,33.8752,33.8932,33.8663,33.8752,39755.0
2018-07-17 11:25:00,37.81,37.82,37.78,37.8,64830.0,33.8842,33.8932,33.8573,33.8752,64830.0
2018-07-17 11:30:00,37.81,37.82,37.8,37.82,37849.0,33.8842,33.8932,33.8752,33.8932,37849.0
2018-07-17 11:35:00,37.82,37.86,37.79,37.85,72839.0,33.8932,33.929,33.8663,33.92,72839.0
2018-07-17 11:40:00,37.85,37.86,37.82,37.86,33782.0,33.92,33.929,33.8932,33.929,33782.0
2018-07-17 11:45:00,37.86,37.94,37.85,37.92,228187.0,33.929,34.0007,33.92,33.9828,228187.0
2018-07-17 11:50:00,37.92,37.95,37.89,37.93,57778.0,33.9828,34.0097,33.9559,33.9917,57778.0
2018-07-17 11:55:00,37.93,37.93,37.89,37.9,86478.0,33.9917,33.9917,33.9559,33.9648,86478.0
2018-07-17 12:00:00,37.91,37.92,37.86,37.91,375551.0,33.9738,33.9828,33.929,33.9738,375551.0
2018-07-17 12:05:00,37.91,37.95,37.91,37.94,34359.0,33.9738,34.0097,33.9738,34.0007,34359.0
2018-07-17 12:10:00,37.93,37.94,37.89,37.91,58490.0,33.9917,34.0007,33.9559,33.9738,58490.0
2018-07-17 12:15:00,37.92,37.99,37.92,37.97,40490.0,33.9828,34.0455,33.9828,34.0276,40490.0
2018-07-17 12:20:00,37.97,38.06,37.97,38.05,73365.0,34.0276,34.1082,34.0276,34.0993,73365.0
2018-07-17 12:25:00,38.05,38.15,38.03,38.13,111206.0,34.0993,34.1889,34.0813,34.171,111206.0
2018-07-17 12:30:00,38.14,38.14,38.05,38.05,65961.0,34.1799,34.1799,34.0993,34.0993,65961.0
2018-07-17 12:35:00,38.05,38.08,38.04,38.05,99147.0,34.0993,34.1262,34.0903,34.0993,99147.0
2018-07-17 12:40:00,38.04,38.12,38.04,38.07,109143.0,34.0903,34.162,34.0903,34.1172,109143.0
2018-07-17 12:45:00,38.07,38.07,37.99,38.02,113405.0,34.1172,34.1172,34.0455,34.0724,113405.0
2018-07-17 12:50:00,38.03,38.04,37.99,38.0,29306.0,34.0813,34.0903,34.0455,34.0545,29306.0
2018-07-17 12:55:00,38.0,38.02,37.96,37.96,47287.0,34.0545,34.0724,34.0186,34.0186,47287.0
2018-07-17 13:00:00,37.97,37.99,37.96,37.98,37214.0,34.0276,34.0455,34.0186,34.0365,37214.0
2018-07-17 13:05:00,37.98,38.0,37.97,38.0,37416.0,34.0365,34.0545,34.0276,34.0545,37416.0
2018-07-17 13:10:00,38.0,38.04,37.99,38.02,36772.0,34.0545,34.0903,34.0455,34.0724,36772.0
2018-07-17 13:15:00,38.02,38.03,37.98,37.99,26675.0,34.0724,34.0813,34.0365,34.0455,26675.0
2018-07-17 13:20:00,37.99,38.02,37.97,38.01,27961.0,34.0455,34.0724,34.0276,34.0634,27961.0
2018-07-17 13:25:00,38.01,38.05,38.0,38.04,38925.0,34.0634,34.0993,34.0545,34.0903,38925.0
2018-07-17 13:30:00,38.05,38.07,38.02,38.05,50367.0,34.0993,34.1172,34.0724,34.0993,50367.0
2018-07-17 13:35:00,38.05,38.07,38.03,38.03,42541.0,34.0993,34.1172,34.0813,34.0813,42541.0
2018-07-17 13:40:00,38.03,38.04,37.99,38.0,66430.0,34.0813,34.0903,34.0455,34.0545,66430.0
2018-07-17 13:45:00,38.0,38.02,37.98,37.98,78072.0,34.0545,34.0724,34.0365,34.0365,78072.0
2018-07-17 13:50:00,37.99,38.01,37.98,37.98,96610.0,34.0455,34.0634,34.0365,34.0365,96610.0
2018-07-17 13:55:00,37.98,37.98,37.93,37.94,40934.0,34.0365,34.0365,33.9917,34.0007,40934.0
2018-07-17 14:00:00,37.94,37.95,37.89,37.91,56853.0,34.0007,34.0097,33.9559,33.9738,56853.0
2018-07-17 14:05:00,37.91,37.92,37.9,37.91,52797.0,33.9738,33.9828,33.9648,33.9738,52797.0
2018-07-17 14:10:00,37.91,37.91,37.78,37.79,115415.0,33.9738,33.9738,33.8573,33.8663,115415.0
2018-07-17 14:15:00,37.79,37.8,37.76,37.77,364295.0,33.8663,33.8752,33.8394,33.8483,364295.0
2018-07-17 14:20:00,37.77,37.89,37.77,37.88,186888.0,33.8483,33.9559,33.8483,33.9469,186888.0
2018-07-17 14:25:00,37.87,37.89,37.83,37.83,136168.0,33.938,33.9559,33.9021,33.9021,136168.0
2018-07-17 14:30:00,37.83,37.86,37.82,37.83,64638.0,33.9021,33.929,33.8932,33.9021,64638.0
2018-07-17 14:35:00,37.82,37.85,37.82,37.82,62782.0,33.8932,33.92,33.8932,33.8932,62782.0
2018-07-17 14:40:00,37.83,37.83,37.81,37.82,46608.0,33.9021,33.9021,33.8842,33.8932,46608.0
2018-07-17 14:45:00,37.83,37.86,37.8,37.85,138624.0,33.9021,33.929,33.8752,33.92,138624.0
2018-07-17 14:50:00,37.86,37.86,37.8,37.8,70503.0,33.929,33.929,33.8752,33.8752,70503.0
2018-07-17 14:55:00,37.8,37.82,37.78,37.79,71266.0,33.8752,33.8932,33.8573,33.8663,71266.0
2018-07-17 15:00:00,37.79,37.79,37.74,37.76,91340.0,33.8663,33.8663,33.8215,33.8394,91340.0
2018-07-17 15:05:00,37.76,37.82,37.75,37.8,61567.0,33.8394,33.8932,33.8304,33.8752,61567.0
2018-07-17 15:10:00,37.81,37.81,37.79,37.8,60665.0,33.8842,33.8842,33.8663,33.8752,60665.0
2018-07-17 15:15:00,37.8,37.82,37.8,37.82,107307.0,33.8752,33.8932,33.8752,33.8932,107307.0
2018-07-17 15:20:00,37.82,37.82,37.8,37.82,134235.0,33.8932,33.8932,33.8752,33.8932,134235.0
2018-07-17 15:25:00,37.82,37.82,37.76,37.78,125710.0,33.8932,33.8932,33.8394,33.8573,125710.0
2018-07-17 15:30:00,37.79,37.82,37.76,37.82,182919.0,33.8663,33.8932,33.8394,33.8932,182919.0
2018-07-17 15:35:00,37.82,37.85,37.81,37.84,154461.0,33.8932,33.92,33.8842,33.9111,154461.0
2018-07-17 15:40:00,37.84,37.89,37.82,37.88,127069.0,33.9111,33.9559,33.8932,33.9469,127069.0
2018-07-17 15:45:00,37.87,37.88,37.82,37.84,188295.0,33.938,33.9469,33.8932,33.9111,188295.0
2018-07-17 15:50:00,37.84,37.84,37.78,37.79,326390.0,33.9111,33.9111,33.8573,33.8663,326390.0
2018-07-17 15:55:00,37.79,37.83,37.77,37.82,554042.0,33.8663,33.9021,33.8483,33.8932,554042.0
2018-07-18 09:30:00,37.73,37.95,37.62,37.85,156190.0,33.8125,34.0097,33.7139,33.92,156190.0
2018-07-18 09:35:00,37.83,37.97,37.75,37.78,85330.0,33.9021,34.0276,33.8304,33.8573,85330.0
2018-07-18 09:40:00,37.78,37.96,37.74,37.93,238741.0,33.8573,34.0186,33.8215,33.9917,238741.0
2018-07-18 09:45:00,37.93,38.05,37.87,38.04,159995.0,33.9917,34.0993,33.938,34.0903,159995.0
2018-07-18 09:50:00,38.03,38.05,37.86,37.89,133404.0,34.0813,34.0993,33.929,33.9559,133404.0
2018-07-18 09:55:00,37.88,37.9,37.71,37.75,90907.0,33.9469,33.9648,33.7946,33.8304,90907.0
2018-07-18 10:00:00,37.74,37.75,37.65,37.75,96500.0,33.8215,33.8304,33.7408,33.8304,96500.0
2018-07-18 10:05:00,37.75,37.75,37.65,37.66,46942.0,33.8304,33.8304,33.7408,33.7498,46942.0
2018-07-18 10:10:00,37.66,37.82,37.62,37.72,134171.0,33.7498,33.8932,33.7139,33.8035,134171.0
2018-07-18 10:15:00,37.72,37.79,37.71,37.72,106221.0,33.8035,33.8663,33.7946,33.8035,106221.0
2018-07-18 10:20:00,37.72,37.81,37.72,37.76,60575.0,33.8035,33.8842,33.8035,33.8394,60575.0
2018-07-18 10:25:00,37.76,37.86,37.76,37.84,96476.0,33.8394,33.929,33.8394,33.9111,96476.0
2018-07-18 10:30:00,37.84,37.86,37.7,37.7,64700.0,33.9111,33.929,33.7856,33.7856,64700.0
2018-07-18 10:35:00,37.7,37.76,37.62,37.75,119676.0,33.7856,33.8394,33.7139,33.8304,119676.0
2018-07-18 10:40:00,37.75,37.86,37.75,37.79,120162.0,33.8304,33.929,33.8304,33.8663,120162.0
2018-07-18 10:45:00,37.8,37.82,37.76,37.78,98892.0,33.8752,33.8932,33.8394,33.8573,98892.0
2018-07-18 10:50:00,37.77,37.83,37.77,37.82,94095.0,33.8483,33.9021,33.8483,33.8932,94095.0
2018-07-18 10:55:00,37.82,37.93,37.81,37.91,120721.0,33.8932,33.9917,33.8842,33.9738,120721.0
2018-07-18 11:00:00,37.91,37.97,37.88,37.95,201463.0,33.9738,34.0276,33.9469,34.0097,201463.0
2018-07-18 11:05:00,37.95,38.04,37.93,37.98,264074.0,34.0097,34.0903,33.9917,34.0365,264074.0
2018-07-18 11:10:00,37.97,37.99,37.9,37.92,94151.0,34.0276,34.0455,33.9648,33.9828,94151.0
2018-07-18 11:15:00,37.92,38.03,37.89,38.03,173104.0,33.9828,34.0813,33.9559,34.0813,173104.0
2018-07-18 11:20:00,38.02,38.05,38.01,38.02,90560.0,34.0724,34.0993,34.0634,34.0724,90560.0
2018-07-18 11:25:00,38.02,38.03,38.0,38.01,71422.0,34.0724,34.0813,34.0545,34.0634,71422.0
2018-07-18 11:30:00,38.01,38.05,37.99,38.04,62040.0,34.0634,34.0993,34.0455,34.0903,62040.0
2018-07-18 11:35:00,38.04,38.04,37.98,37.98,58876.0,34.0903,34.0903,34.0365,34.0365,58876.0
2018-07-18 11:40:00,37.98,38.01,37.97,37.98,59972.0,34.0365,34.0634,34.0276,34.0365,59972.0
2018-07-18 11:45:00,37.98,37.99,37.94,37.95,35258.0,34.0365,34.0455,34.0007,34.0097,35258.0
2018-07-18 11:50:00,37.95,38.03,37.93,37.99,183468.0,34.0097,34.0813,33.9917,34.0455,183468.0
2018-07-18 11:55:00,38.0,38.12,37.99,38.09,107189.0,34.0545,34.162,34.0455,34.1351,107189.0
2018-07-18 12:00:00,38.1,38.11,38.01,38.05,98249.0,34.1441,34.153,34.0634,34.0993,98249.0
2018-07-18 12:05:00,38.05,38.09,38.04,38.07,211402.0,34.0993,34.1351,34.0903,34.1172,211402.0
2018-07-18 12:10:00,38.06,38.1,38.05,38.09,194210.0,34.1082,34.1441,34.0993,34.1351,194210.0
2018-07-18 12:15:00,38.09,38.12,38.07,38.09,148346.0,34.1351,34.162,34.1172,34.1351,148346.0
2018-07-18 12:20:00,38.09,38.16,38.08,38.14,108529.0,34.1351,34.1979,34.1262,34.1799,108529.0
2018-07-18 12:25:00,38.14,38.17,38.12,38.14,100424.0,34.1799,34.2068,34.162,34.1799,100424.0
2018-07-18 12:30:00,38.14,38.15,38.09,38.14,69032.0,34.1799,34.1889,34.1351,34.1799,69032.0
2018-07-18 12:35:00,38.14,38.14,38.1,38.12,51556.0,34.1799,34.1799,34.1441,34.162,51556.0
2018-07-18 12:40:00,38.12,38.17,38.09,38.16,59282.0,34.162,34.2068,34.1351,34.1979,59282.0
2018-07-18 12:45:00,38.16,38.21,38.15,38.19,64075.0,34.1979,34.2427,34.1889,34.2247,64075.0
2018-07-18 12:50:00,38.19,38.24,38.17,38.22,80857.0,34.2247,34.2695,34.2068,34.2516,80857.0
2018-07-18 12:55:00,38.22,38.29,38.21,38.29,121952.0,34.2516,34.3144,34.2427,34.3144,121952.0
2018-07-18 13:00:00,38.28,38.31,38.25,38.3,157028.0,34.3054,34.3323,34.2785,34.3233,157028.0
2018-07-18 13:05:00,38.3,38.34,38.27,38.28,61438.0,34.3233,34.3592,34.2964,34.3054,61438.0
2018-07-18 13:10:00,38.27,38.28,38.17,38.17,60814.0,34.2964,34.3054,34.2068,34.2068,60814.0
2018-07-18 13:15:00,38.18,38.19,38.16,38.18,41564.0,34.2158,34.2247,34.1979,34.2158,41564.0
2018-07-18 13:20:00,38.18,38.19,38.16,38.19,37965.0,34.2158,34.2247,34.1979,34.2247,37965.0
2018-07-18 13:25:00,38.2,38.22,38.13,38.14,43294.0,34.2337,34.2516,34.171,34.1799,43294.0
2018-07-18 13:30:00,38.14,38.14,38.08,38.09,50520.0,34.1799,34.1799,34.1262,34.1351,50520.0
2018-07-18 13:35:00,38.1,38.12,38.08,38.1,47597.0,34.1441,34.162,34.1262,34.1441,47597.0
2018-07-18 13:40:00,38.1,38.11,38.1,38.11,16994.0,34.1441,34.153,34.1441,34.153,16994.0
2018-07-18 13:45:00,38.11,38.15,38.08,38.09,158732.0,34.153,34.1889,34.1262,34.1351,158732.0
2018-07-18 13:50:00,38.08,38.08,38.01,38.02,65182.0,34.1262,34.1262,34.0634,34.0724,65182.0
2018-07-18 13:55:00,38.02,38.09,38.02,38.08,47831.0,34.0724,34.1351,34.0724,34.1262,47831.0
2018-07-18 14:00:00,38.07,38.08,38.05,38.05,39776.0,34.1172,34.1262,34.0993,34.0993,39776.0
2018-07-18 14:05:00,38.05,38.09,38.04,38.09,77702.0,34.0993,34.1351,34.0903,34.1351,77702.0
2018-07-18 14:10:00,38.09,38.09,37.89,38.0,166370.0,34.1351,34.1351,33.9559,34.0545,166370.0
2018-07-18 14:15:00,38.0,38.06,37.99,38.02,68123.0,34.0545,34.1082,34.0455,34.0724,68123.0
2018-07-18 14:20:00,38.02,38.04,38.0,38.02,51085.0,34.0724,34.0903,34.0545,34.0724,51085.0
2018-07-18 14:25:00,38.02,38.03,38.01,38.02,50806.0,34.0724,34.0813,34.0634,34.0724,50806.0
2018-07-18 14:30:00,38.02,38.02,37.97,37.98,76850.0,34.0724,34.0724,34.0276,34.0365,76850.0
2018-07-18 14:35:00,37.98,37.98,37.94,37.97,118113.0,34.0365,34.0365,34.0007,34.0276,118113.0
2018-07-18 14:40:00,37.97,38.1,37.96,38.08,160646.0,34.0276,34.1441,34.0186,34.1262,160646.0
2018-07-18 14:45:00,38.09,38.1,38.06,38.09,48104.0,34.1351,34.1441,34.1082,34.1351,48104.0
2018-07-18 14:50:00,38.09,38.09,38.04,38.07,56564.0,34.1351,34.1351,34.0903,34.1172,56564.0
2018-07-18 14:55:00,38.07,38.07,38.03,38.04,55220.0,34.1172,34.1172,34.0813,34.0903,55220.0
2018-07-18 15:00:00,38.04,38.05,38.02,38.03,89366.0,34.0903,34.0993,34.0724,34.0813,89366.0
2018-07-18 15:05:00,38.04,38.07,38.03,38.06,83733.0,34.0903,34.1172,34.0813,34.1082,83733.0
2018-07-18 15:10:00,38.07,38.1,38.06,38.08,101933.0,34.1172,34.1441,34.1082,34.1262,101933.0
2018-07-18 15:15:00,38.07,38.09,38.05,38.08,84929.0,34.1172,34.1351,34.0993,34.1262,84929.0
2018-07-18 15:20:00,38.07,38.14,38.07,38.08,155023.0,34.1172,34.1799,34.1172,34.1262,155023.0
2018-07-18 15:25:00,38.09,38.09,38.02,38.02,134347.0,34.1351,34.1351,34.0724,34.0724,134347.0
2018-07-18 15:30:00,38.03,38.06,37.99,37.99,252266.0,34.0813,34.1082,34.0455,34.0455,252266.0
2018-07-18 15:35:00,38.0,38.03,37.98,38.01,144937.0,34.0545,34.0813,34.0365,34.0634,144937.0
2018-07-18 15:40:00,38.02,38.05,38.0,38.02,192866.0,34.0724,34.0993,34.0545,34.0724,192866.0
2018-07-18 15:45:00,38.02,38.13,38.02,38.12,419971.0,34.0724,34.171,34.0724,34.162,419971.0
2018-07-18 15:50:00,38.11,38.12,37.93,37.96,614652.0,34.153,34.162,33.9917,34.0186,614652.0
2018-07-18 15:55:00,37.97,38.04,37.94,37.95,914633.0,34.0276,34.0903,34.0007,34.0097,914633.0
2018-07-19 09:30:00,35.15,35.65,34.53,34.62,4126407.0,31.5004,31.9485,30.9448,31.0254,4126407.0
2018-07-19 09:35:00,34.6,35.34,34.6,34.84,2404668.0,31.0075,31.6707,31.0075,31.2226,2404668.0
2018-07-19 09:40:00,34.85,34.96,34.6,34.81,1077759.0,31.2315,31.3301,31.0075,31.1957,1077759.0
2018-07-19 09:45:00,34.81,34.81,34.22,34.34,1824172.0,31.1957,31.1957,30.6669,30.7745,1824172.0
2018-07-19 09:50:00,34.33,34.6,34.25,34.33,1363251.0,30.7655,31.0075,30.6938,30.7655,1363251.0
2018-07-19 09:55:00,34.32,34.35,34.13,34.27,1053868.0,30.7566,30.7834,30.5863,30.7117,1053868.0
2018-07-19 10:00:00,34.27,34.38,34.2,34.25,720484.0,30.7117,30.8103,30.649,30.6938,720484.0
2018-07-19 10:05:00,34.25,34.58,34.22,34.51,1177949.0,30.6938,30.9896,30.6669,30.9268,1177949.0
2018-07-19 10:10:00,34.51,34.6,34.34,34.48,887890.0,30.9268,31.0075,30.7745,30.8999,887890.0
2018-07-19 10:15:00,34.49,34.65,34.32,34.39,547140.0,30.9089,31.0523,30.7566,30.8193,547140.0
2018-07-19 10:20:00,34.4,34.5,34.37,34.43,420184.0,30.8283,30.9179,30.8014,30.8551,420184.0
2018-07-19 10:25:00,34.43,34.48,34.38,34.41,373305.0,30.8551,30.8999,30.8103,30.8372,373305.0
2018-07-19 10:30:00,34.41,34.44,34.35,34.38,463600.0,30.8372,30.8641,30.7834,30.8103,463600.0
2018-07-19 10:35:00,34.38,34.65,34.35,34.49,444668.0,30.8103,31.0523,30.7834,30.9089,444668.0
2018-07-19 10:40:00,34.49,34.84,34.49,34.83,820945.0,30.9089,31.2226,30.9089,31.2136,820945.0
2018-07-19 10:45:00,34.83,34.9,34.79,34.85,692759.0,31.2136,31.2763,31.1778,31.2315,692759.0
2018-07-19 10:50:00,34.84,34.86,34.56,34.57,464474.0,31.2226,31.2405,30.9716,30.9806,464474.0
2018-07-19 10:55:00,34.57,34.69,34.56,34.6,326602.0,30.9806,31.0881,30.9716,31.0075,326602.0
2018-07-19 11:00:00,34.61,34.65,34.45,34.62,382871.0,31.0164,31.0523,30.8731,31.0254,382871.0
2018-07-19 11:05:00,34.62,34.79,34.56,34.58,309276.0,31.0254,31.1778,30.9716,30.9896,309276.0
2018-07-19 11:10:00,34.58,34.59,34.46,34.52,272948.0,30.9896,30.9985,30.882,30.9358,272948.0
2018-07-19 11:15:00,34.52,34.6,34.51,34.54,232480.0,30.9358,31.0075,30.9268,30.9537,232480.0
2018-07-19 11:20:00,34.54,34.88,34.53,34.75,443058.0,30.9537,31.2584,30.9448,31.1419,443058.0
2018-07-19 11:25:00,34.75,34.87,34.7,34.81,442412.0,31.1419,31.2495,31.0971,31.1957,442412.0
2018-07-19 11:30:00,34.81,34.87,34.78,34.82,339857.0,31.1957,31.2495,31.1688,31.2046,339857.0
2018-07-19 11:35:00,34.81,34.87,34.76,34.87,309635.0,31.1957,31.2495,31.1509,31.2495,309635.0
2018-07-19 11:40:00,34.87,34.96,34.86,34.94,338366.0,31.2495,31.3301,31.2405,31.3122,338366.0
2018-07-19 11:45:00,34.93,35.03,34.89,35.01,266792.0,31.3032,31.3928,31.2674,31.3749,266792.0
2018-07-19 11:50:00,35.02,35.04,34.96,34.97,286677.0,31.3839,31.4018,31.3301,31.3391,286677.0
2018-07-19 11:55:00,34.97,35.05,34.93,35.04,367644.0,31.3391,31.4108,31.3032,31.4018,367644.0
2018-07-19 12:00:00,35.05,35.08,34.99,35.01,255867.0,31.4108,31.4376,31.357,31.3749,255867.0
2018-07-19 12:05:00,35.02,35.21,35.0,35.04,625320.0,31.3839,31.5541,31.366,31.4018,625320.0
2018-07-19 12:10:00,35.03,35.09,35.02,35.06,217520.0,31.3928,31.4466,31.3839,31.4197,217520.0
2018-07-19 12:15:00,35.05,35.09,35.02,35.05,236786.0,31.4108,31.4466,31.3839,31.4108,236786.0
2018-07-19 12:20:00,35.04,35.14,35.04,35.14,225611.0,31.4018,31.4914,31.4018,31.4914,225611.0
2018-07-19 12:25:00,35.13,35.15,35.06,35.14,318037.0,31.4825,31.5004,31.4197,31.4914,318037.0
2018-07-19 12:30:00,35.14,35.26,35.14,35.2,301991.0,31.4914,31.599,31.4914,31.5452,301991.0
2018-07-19 12:35:00,35.2,35.34,35.2,35.32,353942.0,31.5452,31.6707,31.5452,31.6527,353942.0
2018-07-19 12:40:00,35.31,35.34,35.24,35.26,322229.0,31.6438,31.6707,31.581,31.599,322229.0
2018-07-19 12:45:00,35.26,35.3,35.07,35.17,457816.0,31.599,31.6348,31.4287,31.5183,457816.0
2018-07-19 12:50:00,35.17,35.3,35.16,35.27,300803.0,31.5183,31.6348,31.5093,31.6079,300803.0
2018-07-19 12:55:00,35.27,35.35,35.26,35.29,203610.0,31.6079,31.6796,31.599,31.6258,203610.0
2018-07-19 13:00:00,35.27,35.31,35.17,35.19,194638.0,31.6079,31.6438,31.5183,31.5362,194638.0
2018-07-19 13:05:00,35.19,35.2,35.1,35.16,243062.0,31.5362,31.5452,31.4556,31.5093,243062.0
2018-07-19 13:10:00,35.15,35.15,35.0,35.07,330256.0,31.5004,31.5004,31.366,31.4287,330256.0
2018-07-19 13:15:00,35.06,35.06,34.98,35.02,260601.0,31.4197,31.4197,31.348,31.3839,260601.0
2018-07-19 13:20:00,35.02,35.05,34.99,35.03,224768.0,31.3839,31.4108,31.357,31.3928,224768.0
2018-07-19 13:25:00,35.03,35.13,35.03,35.12,270398.0,31.3928,31.4825,31.3928,31.4735,270398.0
2018-07-19 13:30:00,35.12,35.12,35.04,35.08,230244.0,31.4735,31.4735,31.4018,31.4376,230244.0
2018-07-19 13:35:00,35.08,35.15,35.06,35.12,192743.0,31.4376,31.5004,31.4197,31.4735,192743.0
2018-07-19 13:40:00,35.12,35.15,35.06,35.07,233569.0,31.4735,31.5004,31.4197,31.4287,233569.0
2018-07-19 13:45:00,35.06,35.1,35.04,35.06,200574.0,31.4197,31.4556,31.4018,31.4197,200574.0
2018-07-19 13:50:00,35.06,35.06,34.84,34.86,519334.0,31.4197,31.4197,31.2226,31.2405,519334.0
2018-07-19 13:55:00,34.87,34.9,34.81,34.84,355367.0,31.2495,31.2763,31.1957,31.2226,355367.0
2018-07-19 14:00:00,34.83,34.86,34.73,34.8,456001.0,31.2136,31.2405,31.124,31.1867,456001.0
2018-07-19 14:05:00,34.8,34.86,34.77,34.81,228438.0,31.1867,31.2405,31.1598,31.1957,228438.0
2018-07-19 14:10:00,34.8,34.81,34.58,34.62,410919.0,31.1867,31.1957,30.9896,31.0254,410919.0
2018-07-19 14:15:00,34.61,34.81,34.61,34.8,413938.0,31.0164,31.1957,31.0164,31.1867,413938.0
2018-07-19 14:20:00,34.79,34.8,34.66,34.72,277364.0,31.1778,31.1867,31.0613,31.115,277364.0
2018-07-19 14:25:00,34.72,34.77,34.7,34.75,287551.0,31.115,31.1598,31.0971,31.1419,287551.0
2018-07-19 14:30:00,34.75,34.75,34.68,34.69,350041.0,31.1419,31.1419,31.0792,31.0881,350041.0
2018-07-19 14:35:00,34.69,34.7,34.51,34.65,482176.0,31.0881,31.0971,30.9268,31.0523,482176.0
2018-07-19 14:40:00,34.66,34.66,34.5,34.55,307032.0,31.0613,31.0613,30.9179,30.9627,307032.0
2018-07-19 14:45:00,34.55,34.58,34.51,34.52,178073.0,30.9627,30.9896,30.9268,30.9358,178073.0
2018-07-19 14:50:00,34.52,34.53,34.5,34.52,461143.0,30.9358,30.9448,30.9179,30.9358,461143.0
2018-07-19 14:55:00,34.52,34.57,34.51,34.57,220849.0,30.9358,30.9806,30.9268,30.9806,220849.0
2018-07-19 15:00:00,34.57,34.57,34.5,34.5,284871.0,30.9806,30.9806,30.9179,30.9179,284871.0
2018-07-19 15:05:00,34.5,34.56,34.5,34.51,288101.0,30.9179,30.9716,30.9179,30.9268,288101.0
2018-07-19 15:10:00,34.51,34.59,34.5,34.55,348013.0,30.9268,30.9985,30.9179,30.9627,348013.0
2018-07-19 15:15:00,34.55,34.55,34.4,34.44,482709.0,30.9627,30.9627,30.8283,30.8641,482709.0
2018-07-19 15:20:00,34.44,34.44,34.33,34.34,601896.0,30.8641,30.8641,30.7655,30.7745,601896.0
2018-07-19 15:25:00,34.33,34.36,34.3,34.32,510163.0,30.7655,30.7924,30.7386,30.7566,510163.0
2018-07-19 15:30:00,34.32,34.36,34.27,34.36,738972.0,30.7566,30.7924,30.7117,30.7924,738972.0
2018-07-19 15:35:00,34.35,34.46,34.34,34.45,691716.0,30.7834,30.882,30.7745,30.8731,691716.0
2018-07-19 15:40:00,34.45,34.45,34.25,34.27,484839.0,30.8731,30.8731,30.6938,30.7117,484839.0
2018-07-19 15:45:00,34.26,34.35,34.25,34.27,1127756.0,30.7028,30.7834,30.6938,30.7117,1127756.0
2018-07-19 15:50:00,34.27,34.34,33.98,33.98,1443631.0,30.7117,30.7745,30.4519,30.4519,1443631.0
2018-07-19 15:55:00,33.98,34.16,33.93,34.11,3143520.0,30.4519,30.6132,30.4071,30.5684,3143520.0
2018-07-20 09:30:00,34.42,34.71,34.25,34.5,1048465.0,30.8462,31.1061,30.6938,30.9179,1048465.0
2018-07-20 09:35:00,34.52,34.69,34.43,34.63,402148.0,30.9358,31.0881,30.8551,31.0344,402148.0
2018-07-20 09:40:00,34.63,34.85,34.62,34.77,498107.0,31.0344,31.2315,31.0254,31.1598,498107.0
2018-07-20 09:45:00,34.77,34.91,34.75,34.88,430548.0,31.1598,31.2853,31.1419,31.2584,430548.0
2018-07-20 09:50:00,34.88,34.88,34.75,34.77,306047.0,31.2584,31.2584,31.1419,31.1598,306047.0
2018-07-20 09:55:00,34.76,34.77,34.52,34.53,475621.0,31.1509,31.1598,30.9358,30.9448,475621.0
2018-07-20 10:00:00,34.52,34.55,34.32,34.37,345933.0,30.9358,30.9627,30.7566,30.8014,345933.0
2018-07-20 10:05:00,34.38,34.46,34.27,34.33,407272.0,30.8103,30.882,30.7117,30.7655,407272.0
2018-07-20 10:10:00,34.33,34.45,34.26,34.35,360579.0,30.7655,30.8731,30.7028,30.7834,360579.0
2018-07-20 10:15:00,34.35,34.45,34.35,34.44,221225.0,30.7834,30.8731,30.7834,30.8641,221225.0
2018-07-20 10:20:00,34.44,34.44,34.35,34.42,184131.0,30.8641,30.8641,30.7834,30.8462,184131.0
2018-07-20 10:25:00,34.42,34.42,34.28,34.38,286385.0,30.8462,30.8462,30.7207,30.8103,286385.0
2018-07-20 10:30:00,34.38,34.4,34.28,34.33,183784.0,30.8103,30.8283,30.7207,30.7655,183784.0
2018-07-20 10:35:00,34.33,34.39,34.31,34.39,150034.0,30.7655,30.8193,30.7476,30.8193,150034.0
2018-07-20 10:40:00,34.39,34.54,34.39,34.49,221139.0,30.8193,30.9537,30.8193,30.9089,221139.0
2018-07-20 10:45:00,34.5,34.6,34.49,34.55,224864.0,30.9179,31.0075,30.9089,30.9627,224864.0
2018-07-20 10:50:00,34.55,34.56,34.36,34.44,348665.0,30.9627,30.9716,30.7924,30.8641,348665.0
2018-07-20 10:55:00,34.44,34.47,34.42,34.45,157431.0,30.8641,30.891,30.8462,30.8731,157431.0
2018-07-20 11:00:00,34.45,34.45,34.29,34.33,194164.0,30.8731,30.8731,30.7297,30.7655,194164.0
2018-07-20 11:05:00,34.34,34.41,34.33,34.41,156493.0,30.7745,30.8372,30.7655,30.8372,156493.0
2018-07-20 11:10:00,34.41,34.42,34.37,34.37,101377.0,30.8372,30.8462,30.8014,30.8014,101377.0
2018-07-20 11:15:00,34.38,34.42,34.37,34.41,92196.0,30.8103,30.8462,30.8014,30.8372,92196.0
2018-07-20 11:20:00,34.41,34.49,34.41,34.44,128622.0,30.8372,30.9089,30.8372,30.8641,128622.0
2018-07-20 11:25:00,34.44,34.62,34.43,34.61,175358.0,30.8641,31.0254,30.8551,31.0164,175358.0
2018-07-20 11:30:00,34.62,34.62,34.56,34.59,166560.0,31.0254,31.0254,30.9716,30.9985,166560.0
2018-07-20 11:35:00,34.59,34.59,34.49,34.49,92687.0,30.9985,30.9985,30.9089,30.9089,92687.0
2018-07-20 11:40:00,34.5,34.55,34.49,34.51,148498.0,30.9179,30.9627,30.9089,30.9268,148498.0
2018-07-20 11:45:00,34.51,34.53,34.49,34.52,127115.0,30.9268,30.9448,30.9089,30.9358,127115.0
2018-07-20 11:50:00,34.53,34.57,34.53,34.55,146770.0,30.9448,30.9806,30.9448,30.9627,146770.0
2018-07-20 11:55:00,34.55,34.56,34.51,34.52,70383.0,30.9627,30.9716,30.9268,30.9358,70383.0
2018-07-20 12:00:00,34.52,34.56,34.49,34.56,238532.0,30.9358,30.9716,30.9089,30.9716,238532.0
2018-07-20 12:05:00,34.56,34.64,34.55,34.64,140367.0,30.9716,31.0433,30.9627,31.0433,140367.0
2018-07-20 12:10:00,34.64,34.65,34.48,34.48,203041.0,31.0433,31.0523,30.8999,30.8999,203041.0
2018-07-20 12:15:00,34.48,34.51,34.46,34.51,219455.0,30.8999,30.9268,30.882,30.9268,219455.0
2018-07-20 12:20:00,34.51,34.51,34.45,34.51,146980.0,30.9268,30.9268,30.8731,30.9268,146980.0
2018-07-20 12:25:00,34.51,34.52,34.46,34.47,73870.0,30.9268,30.9358,30.882,30.891,73870.0
2018-07-20 12:30:00,34.47,34.51,34.46,34.5,156684.0,30.891,30.9268,30.882,30.9179,156684.0
2018-07-20 12:35:00,34.5,34.5,34.45,34.45,154206.0,30.9179,30.9179,30.8731,30.8731,154206.0
2018-07-20 12:40:00,34.45,34.5,34.45,34.48,122267.0,30.8731,30.9179,30.8731,30.8999,122267.0
2018-07-20 12:45:00,34.48,34.51,34.47,34.48,119518.0,30.8999,30.9268,30.891,30.8999,119518.0
2018-07-20 12:50:00,34.48,34.56,34.47,34.52,143046.0,30.8999,30.9716,30.891,30.9358,143046.0
2018-07-20 12:55:00,34.52,34.53,34.42,34.42,158853.0,30.9358,30.9448,30.8462,30.8462,158853.0
2018-07-20 13:00:00,34.43,34.48,34.38,34.48,141291.0,30.8551,30.8999,30.8103,30.8999,141291.0
2018-07-20 13:05:00,34.48,34.49,34.46,34.49,63962.0,30.8999,30.9089,30.882,30.9089,63962.0
2018-07-20 13:10:00,34.49,34.54,34.48,34.52,79702.0,30.9089,30.9537,30.8999,30.9358,79702.0
2018-07-20 13:15:00,34.52,34.52,34.39,34.45,150706.0,30.9358,30.9358,30.8193,30.8731,150706.0
2018-07-20 13:20:00,34.45,34.46,34.37,34.41,170258.0,30.8731,30.882,30.8014,30.8372,170258.0
2018-07-20 13:25:00,34.41,34.41,34.36,34.38,238890.0,30.8372,30.8372,30.7924,30.8103,238890.0
2018-07-20 13:30:00,34.38,34.42,34.37,34.41,103494.0,30.8103,30.8462,30.8014,30.8372,103494.0
2018-07-20 13:35:00,34.41,34.51,34.4,34.48,179240.0,30.8372,30.9268,30.8283,30.8999,179240.0
2018-07-20 13:40:00,34.48,34.49,34.44,34.45,79412.0,30.8999,30.9089,30.8641,30.8731,79412.0
2018-07-20 13:45:00,34.46,34.48,34.45,34.48,69529.0,30.882,30.8999,30.8731,30.8999,69529.0
2018-07-20 13:50:00,34.48,34.51,34.47,34.49,66480.0,30.8999,30.9268,30.891,30.9089,66480.0
2018-07-20 13:55:00,34.49,34.5,34.39,34.4,240543.0,30.9089,30.9179,30.8193,30.8283,240543.0
2018-07-20 14:00:00,34.4,34.4,34.33,34.34,163072.0,30.8283,30.8283,30.7655,30.7745,163072.0
2018-07-20 14:05:00,34.33,34.34,34.3,34.32,178460.0,30.7655,30.7745,30.7386,30.7566,178460.0
2018-07-20 14:10:00,34.33,34.33,34.27,34.27,156299.0,30.7655,30.7655,30.7117,30.7117,156299.0
2018-07-20 14:15:00,34.27,34.29,34.23,34.26,213759.0,30.7117,30.7297,30.6759,30.7028,213759.0
2018-07-20 14:20:00,34.26,34.29,34.22,34.23,292821.0,30.7028,30.7297,30.6669,30.6759,292821.0
2018-07-20 14:25:00,34.22,34.23,34.21,34.21,84104.0,30.6669,30.6759,30.658,30.658,84104.0
2018-07-20 14:30:00,34.22,34.27,34.2,34.2,230982.0,30.6669,30.7117,30.649,30.649,230982.0
2018-07-20 14:35:00,34.2,34.22,34.12,34.15,156773.0,30.649,30.6669,30.5773,30.6042,156773.0
2018-07-20 14:40:00,34.15,34.24,34.14,34.23,258761.0,30.6042,30.6849,30.5952,30.6759,258761.0
2018-07-20 14:45:00,34.23,34.24,34.21,34.23,106077.0,30.6759,30.6849,30.658,30.6759,106077.0
2018-07-20 14:50:00,34.23,34.29,34.22,34.24,142886.0,30.6759,30.7297,30.6669,30.6849,142886.0
2018-07-20 14:55:00,34.25,34.3,34.24,34.3,160251.0,30.6938,30.7386,30.6849,30.7386,160251.0
2018-07-20 15:00:00,34.29,34.33,34.26,34.27,212890.0,30.7297,30.7655,30.7028,30.7117,212890.0
2018-07-20 15:05:00,34.27,34.29,34.24,34.25,166481.0,30.7117,30.7297,30.6849,30.6938,166481.0
2018-07-20 15:10:00,34.25,34.29,34.23,34.29,132630.0,30.6938,30.7297,30.6759,30.7297,132630.0
2018-07-20 15:15:00,34.29,34.34,34.28,34.34,164565.0,30.7297,30.7745,30.7207,30.7745,164565.0
2018-07-20 15:20:00,34.34,34.36,34.3,34.3,212514.0,30.7745,30.7924,30.7386,30.7386,212514.0
2018-07-20 15:25:00,34.3,34.31,34.21,34.22,143267.0,30.7386,30.7476,30.658,30.6669,143267.0
2018-07-20 15:30:00,34.22,34.32,34.2,34.3,427409.0,30.6669,30.7566,30.649,30.7386,427409.0
2018-07-20 15:35:00,34.3,34.31,34.26,34.27,177968.0,30.7386,30.7476,30.7028,30.7117,177968.0
2018-07-20 15:40:00,34.26,34.29,34.24,34.27,333593.0,30.7028,30.7297,30.6849,30.7117,333593.0
2018-07-20 15:45:00,34.27,34.27,34.13,34.14,632925.0,30.7117,30.7117,30.5863,30.5952,632925.0
2018-07-20 15:50:00,34.13,34.26,34.13,34.19,543203.0,30.5863,30.7028,30.5863,30.6401,543203.0
2018-07-20 15:55:00,34.19,34.24,34.19,34.19,863657.0,30.6401,30.6849,30.6401,30.6401,863657.0
2018-07-23 09:30:00,34.06,34.14,33.78,33.79,545072.0,30.5236,30.5952,30.2726,30.2816,545072.0
2018-07-23 09:35:00,33.8,33.91,33.76,33.88,348577.0,30.2905,30.3891,30.2547,30.3622,348577.0
2018-07-23 09:40:00,33.88,33.99,33.81,33.96,258202.0,30.3622,30.4608,30.2995,30.4339,258202.0
2018-07-23 09:45:00,33.96,34.02,33.79,33.8,225721.0,30.4339,30.4877,30.2816,30.2905,225721.0
2018-07-23 09:50:00,33.81,33.82,33.7,33.72,190015.0,30.2995,30.3085,30.2009,30.2189,190015.0
2018-07-23 09:55:00,33.72,33.75,33.62,33.68,215429.0,30.2189,30.2457,30.1292,30.183,215429.0
2018-07-23 10:00:00,33.69,33.74,33.66,33.69,174758.0,30.192,30.2368,30.1651,30.192,174758.0
2018-07-23 10:05:00,33.68,33.69,33.58,33.63,128965.0,30.183,30.192,30.0934,30.1382,128965.0
2018-07-23 10:10:00,33.62,33.67,33.62,33.62,184879.0,30.1292,30.174,30.1292,30.1292,184879.0
2018-07-23 10:15:00,33.63,33.74,33.62,33.74,313481.0,30.1382,30.2368,30.1292,30.2368,313481.0
2018-07-23 10:20:00,33.74,33.86,33.71,33.74,271406.0,30.2368,30.3443,30.2099,30.2368,271406.0
2018-07-23 10:25:00,33.73,33.76,33.65,33.65,191514.0,30.2278,30.2547,30.1561,30.1561,191514.0
2018-07-23 10:30:00,33.66,33.66,33.49,33.62,330387.0,30.1651,30.1651,30.0127,30.1292,330387.0
2018-07-23 10:35:00,33.62,33.73,33.6,33.73,151226.0,30.1292,30.2278,30.1113,30.2278,151226.0
2018-07-23 10:40:00,33.73,33.75,33.65,33.7,214374.0,30.2278,30.2457,30.1561,30.2009,214374.0
2018-07-23 10:45:00,33.7,33.76,33.69,33.74,167699.0,30.2009,30.2547,30.192,30.2368,167699.0
2018-07-23 10:50:00,33.74,33.78,33.71,33.73,166103.0,30.2368,30.2726,30.2099,30.2278,166103.0
2018-07-23 10:55:00,33.74,33.75,33.69,33.72,121992.0,30.2368,30.2457,30.192,30.2189,121992.0
2018-07-23 11:00:00,33.72,33.75,33.67,33.68,154033.0,30.2189,30.2457,30.174,30.183,154033.0
2018-07-23 11:05:00,33.68,33.71,33.6,33.62,178121.0,30.183,30.2099,30.1113,30.1292,178121.0
2018-07-23 11:10:00,33.63,33.69,33.59,33.66,102620.0,30.1382,30.192,30.1024,30.1651,102620.0
2018-07-23 11:15:00,33.66,33.68,33.6,33.63,131124.0,30.1651,30.183,30.1113,30.1382,131124.0
2018-07-23 11:20:00,33.63,33.66,33.59,33.64,101390.0,30.1382,30.1651,30.1024,30.1472,101390.0
2018-07-23 11:25:00,33.64,33.67,33.59,33.59,83580.0,30.1472,30.174,30.1024,30.1024,83580.0
2018-07-23 11:30:00,33.59,33.62,33.55,33.55,102387.0,30.1024,30.1292,30.0665,30.0665,102387.0
2018-07-23 11:35:00,33.55,33.64,33.55,33.62,167493.0,30.0665,30.1472,30.0665,30.1292,167493.0
2018-07-23 11:40:00,33.62,33.65,33.59,33.61,70184.0,30.1292,30.1561,30.1024,30.1203,70184.0
2018-07-23 11:45:00,33.61,33.62,33.55,33.56,64382.0,30.1203,30.1292,30.0665,30.0755,64382.0
2018-07-23 11:50:00,33.57,33.59,33.54,33.59,106718.0,30.0844,30.1024,30.0575,30.1024,106718.0
2018-07-23 11:55:00,33.59,33.61,33.58,33.58,58438.0,30.1024,30.1203,30.0934,30.0934,58438.0
2018-07-23 12:00:00,33.59,33.61,33.57,33.61,84980.0,30.1024,30.1203,30.0844,30.1203,84980.0
2018-07-23 12:05:00,33.61,33.64,33.58,33.59,94912.0,30.1203,30.1472,30.0934,30.1024,94912.0
2018-07-23 12:10:00,33.58,33.61,33.56,33.58,91597.0,30.0934,30.1203,30.0755,30.0934,91597.0
2018-07-23 12:15:00,33.57,33.65,33.57,33.63,116988.0,30.0844,30.1561,30.0844,30.1382,116988.0
2018-07-23 12:20:00,33.63,33.75,33.63,33.72,140236.0,30.1382,30.2457,30.1382,30.2189,140236.0
2018-07-23 12:25:00,33.72,33.79,33.71,33.77,142237.0,30.2189,30.2816,30.2099,30.2637,142237.0
2018-07-23 12:30:00,33.77,33.8,33.76,33.77,145865.0,30.2637,30.2905,30.2547,30.2637,145865.0
2018-07-23 12:35:00,33.77,33.8,33.74,33.75,102920.0,30.2637,30.2905,30.2368,30.2457,102920.0
2018-07-23 12:40:00,33.75,33.79,33.73,33.77,128553.0,30.2457,30.2816,30.2278,30.2637,128553.0
2018-07-23 12:45:00,33.77,33.8,33.76,33.77,77149.0,30.2637,30.2905,30.2547,30.2637,77149.0
2018-07-23 12:50:00,33.77,33.78,33.73,33.75,72499.0,30.2637,30.2726,30.2278,30.2457,72499.0
2018-07-23 12:55:00,33.75,33.79,33.65,33.66,193970.0,30.2457,30.2816,30.1561,30.1651,193970.0
2018-07-23 13:00:00,33.67,33.7,33.65,33.68,64739.0,30.174,30.2009,30.1561,30.183,64739.0
2018-07-23 13:05:00,33.68,33.69,33.65,33.66,52737.0,30.183,30.192,30.1561,30.1651,52737.0
2018-07-23 13:10:00,33.66,33.67,33.6,33.63,93300.0,30.1651,30.174,30.1113,30.1382,93300.0
2018-07-23 13:15:00,33.62,33.71,33.62,33.7,157426.0,30.1292,30.2099,30.1292,30.2009,157426.0
2018-07-23 13:20:00,33.7,33.75,33.69,33.73,107326.0,30.2009,30.2457,30.192,30.2278,107326.0
2018-07-23 13:25:00,33.73,33.83,33.72,33.82,213394.0,30.2278,30.3174,30.2189,30.3085,213394.0
2018-07-23 13:30:00,33.82,33.97,33.82,33.97,412092.0,30.3085,30.4429,30.3085,30.4429,412092.0
2018-07-23 13:35:00,33.96,34.04,33.91,34.02,398248.0,30.4339,30.5056,30.3891,30.4877,398248.0
2018-07-23 13:40:00,34.02,34.15,34.0,34.05,423768.0,30.4877,30.6042,30.4698,30.5146,423768.0
2018-07-23 13:45:00,34.05,34.1,33.91,33.92,204256.0,30.5146,30.5594,30.3891,30.3981,204256.0
2018-07-23 13:50:00,33.93,33.94,33.88,33.9,171258.0,30.4071,30.416,30.3622,30.3802,171258.0
2018-07-23 13:55:00,33.9,33.93,33.85,33.87,157680.0,30.3802,30.4071,30.3354,30.3533,157680.0
2018-07-23 14:00:00,33.87,33.9,33.84,33.84,158876.0,30.3533,30.3802,30.3264,30.3264,158876.0
2018-07-23 14:05:00,33.84,33.87,33.81,33.84,106390.0,30.3264,30.3533,30.2995,30.3264,106390.0
2018-07-23 14:10:00,33.84,33.87,33.82,33.82,96956.0,30.3264,30.3533,30.3085,30.3085,96956.0
2018-07-23 14:15:00,33.82,33.82,33.77,33.79,96565.0,30.3085,30.3085,30.2637,30.2816,96565.0
2018-07-23 14:20:00,33.79,33.79,33.7,33.77,131030.0,30.2816,30.2816,30.2009,30.2637,131030.0
2018-07-23 14:25:00,33.77,33.84,33.76,33.82,107704.0,30.2637,30.3264,30.2547,30.3085,107704.0
2018-07-23 14:30:00,33.82,33.85,33.79,33.82,96670.0,30.3085,30.3354,30.2816,30.3085,96670.0
2018-07-23 14:35:00,33.83,33.84,33.8,33.82,58976.0,30.3174,30.3264,30.2905,30.3085,58976.0
2018-07-23 14:40:00,33.83,33.83,33.78,33.79,110038.0,30.3174,30.3174,30.2726,30.2816,110038.0
2018-07-23 14:45:00,33.79,33.8,33.75,33.75,74200.0,30.2816,30.2905,30.2457,30.2457,74200.0
2018-07-23 14:50:00,33.76,33.78,33.73,33.76,83391.0,30.2547,30.2726,30.2278,30.2547,83391.0
2018-07-23 14:55:00,33.76,33.78,33.75,33.76,88871.0,30.2547,30.2726,30.2457,30.2547,88871.0
2018-07-23 15:00:00,33.77,33.8,33.76,33.79,44120.0,30.2637,30.2905,30.2547,30.2816,44120.0
2018-07-23 15:05:00,33.79,33.82,33.77,33.78,103346.0,30.2816,30.3085,30.2637,30.2726,103346.0
2018-07-23 15:10:00,33.78,33.78,33.7,33.73,115410.0,30.2726,30.2726,30.2009,30.2278,115410.0
2018-07-23 15:15:00,33.73,33.75,33.69,33.7,116751.0,30.2278,30.2457,30.192,30.2009,116751.0
2018-07-23 15:20:00,33.7,33.74,33.7,33.74,76081.0,30.2009,30.2368,30.2009,30.2368,76081.0
2018-07-23 15:25:00,33.74,33.74,33.71,33.73,149877.0,30.2368,30.2368,30.2099,30.2278,149877.0
2018-07-23 15:30:00,33.74,33.75,33.73,33.74,123906.0,30.2368,30.2457,30.2278,30.2368,123906.0
2018-07-23 15:35:00,33.74,33.78,33.73,33.77,142537.0,30.2368,30.2726,30.2278,30.2637,142537.0
2018-07-23 15:40:00,33.77,33.78,33.74,33.78,191217.0,30.2637,30.2726,30.2368,30.2726,191217.0
2018-07-23 15:45:00,33.78,33.79,33.72,33.72,231636.0,30.2726,30.2816,30.2189,30.2189,231636.0
2018-07-23 15:50:00,33.73,33.79,33.71,33.74,477849.0,30.2278,30.2816,30.2099,30.2368,477849.0
2018-07-23 15:55:00,33.73,33.8,33.71,33.8,708054.0,30.2278,30.2905,30.2099,30.2905,708054.0
2018-07-24 09:30:00,34.02,34.05,33.85,33.94,319126.0,30.4877,30.5146,30.3354,30.416,319126.0
2018-07-24 09:35:00,33.94,34.04,33.92,34.02,133695.0,30.416,30.5056,30.3981,30.4877,133695.0
2018-07-24 09:40:00,34.02,34.06,33.97,33.99,129295.0,30.4877,30.5236,30.4429,30.4608,129295.0
2018-07-24 09:45:00,34.0,34.01,33.88,33.95,263497.0,30.4698,30.4787,30.3622,30.425,263497.0
2018-07-24 09:50:00,33.96,33.96,33.85,33.86,162729.0,30.4339,30.4339,30.3354,30.3443,162729.0
2018-07-24 09:55:00,33.86,33.91,33.85,33.9,105481.0,30.3443,30.3891,30.3354,30.3802,105481.0
2018-07-24 10:00:00,33.9,33.96,33.88,33.91,161295.0,30.3802,30.4339,30.3622,30.3891,161295.0
2018-07-24 10:05:00,33.91,33.92,33.85,33.88,142926.0,30.3891,30.3981,30.3354,30.3622,142926.0
2018-07-24 10:10:00,33.87,33.91,33.87,33.9,91269.0,30.3533,30.3891,30.3533,30.3802,91269.0
2018-07-24 10:15:00,33.91,34.0,33.9,33.98,202807.0,30.3891,30.4698,30.3802,30.4519,202807.0
2018-07-24 10:20:00,33.98,33.98,33.93,33.97,198955.0,30.4519,30.4519,30.4071,30.4429,198955.0
2018-07-24 10:25:00,33.97,34.03,33.96,34.0,270538.0,30.4429,30.4967,30.4339,30.4698,270538.0
2018-07-24 10:30:00,34.0,34.03,33.98,33.98,81807.0,30.4698,30.4967,30.4519,30.4519,81807.0
2018-07-24 10:35:00,33.99,33.99,33.9,33.96,162196.0,30.4608,30.4608,30.3802,30.4339,162196.0
2018-07-24 10:40:00,33.96,33.99,33.9,33.98,124137.0,30.4339,30.4608,30.3802,30.4519,124137.0
2018-07-24 10:45:00,33.98,33.99,33.94,33.95,104323.0,30.4519,30.4608,30.416,30.425,104323.0
2018-07-24 10:50:00,33.95,33.99,33.94,33.95,95805.0,30.425,30.4608,30.416,30.425,95805.0
2018-07-24 10:55:00,33.95,33.96,33.9,33.91,91486.0,30.425,30.4339,30.3802,30.3891,91486.0
2018-07-24 11:00:00,33.92,33.94,33.85,33.87,104887.0,30.3981,30.416,30.3354,30.3533,104887.0
2018-07-24 11:05:00,33.86,33.88,33.79,33.84,149125.0,30.3443,30.3622,30.2816,30.3264,149125.0
2018-07-24 11:10:00,33.84,33.88,33.79,33.87,87489.0,30.3264,30.3622,30.2816,30.3533,87489.0
2018-07-24 11:15:00,33.87,33.9,33.82,33.87,114348.0,30.3533,30.3802,30.3085,30.3533,114348.0
2018-07-24 11:20:00,33.87,33.87,33.81,33.84,53033.0,30.3533,30.3533,30.2995,30.3264,53033.0
2018-07-24 11:25:00,33.84,33.88,33.84,33.85,54306.0,30.3264,30.3622,30.3264,30.3354,54306.0
2018-07-24 11:30:00,33.86,33.86,33.8,33.8,68838.0,30.3443,30.3443,30.2905,30.2905,68838.0
2018-07-24 11:35:00,33.81,34.0,33.76,33.81,257130.0,30.2995,30.4698,30.2547,30.2995,257130.0
2018-07-24 11:40:00,33.8,33.81,33.78,33.79,66625.0,30.2905,30.2995,30.2726,30.2816,66625.0
2018-07-24 11:45:00,33.79,33.8,33.74,33.79,126816.0,30.2816,30.2905,30.2368,30.2816,126816.0
2018-07-24 11:50:00,33.79,33.8,33.77,33.8,98570.0,30.2816,30.2905,30.2637,30.2905,98570.0
2018-07-24 11:55:00,33.79,33.81,33.78,33.8,61676.0,30.2816,30.2995,30.2726,30.2905,61676.0
2018-07-24 12:00:00,33.8,33.84,33.78,33.83,43582.0,30.2905,30.3264,30.2726,30.3174,43582.0
2018-07-24 12:05:00,33.83,33.84,33.8,33.8,40973.0,30.3174,30.3264,30.2905,30.2905,40973.0
2018-07-24 12:10:00,33.8,33.84,33.79,33.83,53597.0,30.2905,30.3264,30.2816,30.3174,53597.0
2018-07-24 12:15:00,33.83,33.84,33.79,33.82,69430.0,30.3174,30.3264,30.2816,30.3085,69430.0
2018-07-24 12:20:00,33.82,33.83,33.8,33.82,51200.0,30.3085,30.3174,30.2905,30.3085,51200.0
2018-07-24 12:25:00,33.81,33.82,33.79,33.81,43022.0,30.2995,30.3085,30.2816,30.2995,43022.0
2018-07-24 12:30:00,33.81,33.83,33.79,33.81,51780.0,30.2995,30.3174,30.2816,30.2995,51780.0
2018-07-24 12:35:00,33.81,33.81,33.78,33.79,42564.0,30.2995,30.2995,30.2726,30.2816,42564.0
2018-07-24 12:40:00,33.78,33.78,33.69,33.69,65018.0,30.2726,30.2726,30.192,30.192,65018.0
2018-07-24 12:45:00,33.7,33.72,33.65,33.66,117284.0,30.2009,30.2189,30.1561,30.1651,117284.0
2018-07-24 12:50:00,33.66,33.66,33.61,33.62,63315.0,30.1651,30.1651,30.1203,30.1292,63315.0
2018-07-24 12:55:00,33.63,33.64,33.59,33.6,91782.0,30.1382,30.1472,30.1024,30.1113,91782.0
2018-07-24 13:00:00,33.6,33.61,33.56,33.59,90719.0,30.1113,30.1203,30.0755,30.1024,90719.0
2018-07-24 13:05:00,33.59,33.64,33.59,33.63,71545.0,30.1024,30.1472,30.1024,30.1382,71545.0
2018-07-24 13:10:00,33.62,33.62,33.56,33.58,62152.0,30.1292,30.1292,30.0755,30.0934,62152.0
2018-07-24 13:15:00,33.58,33.59,33.54,33.55,109434.0,30.0934,30.1024,30.0575,30.0665,109434.0
2018-07-24 13:20:00,33.55,33.58,33.51,33.51,100056.0,30.0665,30.0934,30.0307,30.0307,100056.0
2018-07-24 13:25:00,33.52,33.54,33.5,33.52,86637.0,30.0396,30.0575,30.0217,30.0396,86637.0
2018-07-24 13:30:00,33.52,33.52,33.46,33.5,98038.0,30.0396,30.0396,29.9859,30.0217,98038.0
2018-07-24 13:35:00,33.5,33.5,33.47,33.48,70898.0,30.0217,30.0217,29.9948,30.0038,70898.0
2018-07-24 13:40:00,33.48,33.5,33.47,33.47,38781.0,30.0038,30.0217,29.9948,29.9948,38781.0
2018-07-24 13:45:00,33.48,33.54,33.44,33.54,70654.0,30.0038,30.0575,29.9679,30.0575,70654.0
2018-07-24 13:50:00,33.54,33.55,33.51,33.54,61799.0,30.0575,30.0665,30.0307,30.0575,61799.0
2018-07-24 13:55:00,33.54,33.56,33.52,33.55,57039.0,30.0575,30.0755,30.0396,30.0665,57039.0
2018-07-24 14:00:00,33.55,33.58,33.53,33.53,52915.0,30.0665,30.0934,30.0486,30.0486,52915.0
2018-07-24 14:05:00,33.53,33.55,33.52,33.54,114403.0,30.0486,30.0665,30.0396,30.0575,114403.0
2018-07-24 14:10:00,33.54,33.55,33.51,33.54,72716.0,30.0575,30.0665,30.0307,30.0575,72716.0
2018-07-24 14:15:00,33.54,33.54,33.49,33.52,82815.0,30.0575,30.0575,30.0127,30.0396,82815.0
2018-07-24 14:20:00,33.52,33.55,33.51,33.52,60567.0,30.0396,30.0665,30.0307,30.0396,60567.0
2018-07-24 14:25:00,33.52,33.55,33.51,33.53,62271.0,30.0396,30.0665,30.0307,30.0486,62271.0
2018-07-24 14:30:00,33.54,33.57,33.52,33.57,103572.0,30.0575,30.0844,30.0396,30.0844,103572.0
2018-07-24 14:35:00,33.56,33.56,33.51,33.52,110093.0,30.0755,30.0755,30.0307,30.0396,110093.0
2018-07-24 14:40:00,33.52,33.57,33.51,33.57,58710.0,30.0396,30.0844,30.0307,30.0844,58710.0
2018-07-24 14:45:00,33.57,33.62,33.56,33.59,131483.0,30.0844,30.1292,30.0755,30.1024,131483.0
2018-07-24 14:50:00,33.59,33.6,33.54,33.55,57203.0,30.1024,30.1113,30.0575,30.0665,57203.0
2018-07-24 14:55:00,33.56,33.58,33.55,33.57,53891.0,30.0755,30.0934,30.0665,30.0844,53891.0
2018-07-24 15:00:00,33.58,33.59,33.56,33.57,63921.0,30.0934,30.1024,30.0755,30.0844,63921.0
2018-07-24 15:05:00,33.57,33.57,33.55,33.56,77937.0,30.0844,30.0844,30.0665,30.0755,77937.0
2018-07-24 15:10:00,33.56,33.57,33.54,33.54,58004.0,30.0755,30.0844,30.0575,30.0575,58004.0
2018-07-24 15:15:00,33.55,33.59,33.52,33.59,121956.0,30.0665,30.1024,30.0396,30.1024,121956.0
2018-07-24 15:20:00,33.58,33.59,33.55,33.55,63445.0,30.0934,30.1024,30.0665,30.0665,63445.0
2018-07-24 15:25:00,33.55,33.57,33.52,33.55,82979.0,30.0665,30.0844,30.0396,30.0665,82979.0
2018-07-24 15:30:00,33.55,33.58,33.54,33.57,88777.0,30.0665,30.0934,30.0575,30.0844,88777.0
2018-07-24 15:35:00,33.57,33.58,33.55,33.55,138707.0,30.0844,30.0934,30.0665,30.0665,138707.0
2018-07-24 15:40:00,33.56,33.58,33.54,33.55,175409.0,30.0755,30.0934,30.0575,30.0665,175409.0
2018-07-24 15:45:00,33.55,33.55,33.51,33.53,145915.0,30.0665,30.0665,30.0307,30.0486,145915.0
2018-07-24 15:50:00,33.54,33.56,33.5,33.55,300092.0,30.0575,30.0755,30.0217,30.0665,300092.0
2018-07-24 15:55:00,33.55,33.59,33.52,33.53,797477.0,30.0665,30.1024,30.0396,30.0486,797477.0
2018-07-25 09:30:00,33.45,33.53,33.39,33.47,189137.0,29.9769,30.0486,29.9231,29.9948,189137.0
2018-07-25 09:35:00,33.47,33.65,33.46,33.53,369800.0,29.9948,30.1561,29.9859,30.0486,369800.0
2018-07-25 09:40:00,33.53,33.6,33.51,33.59,130555.0,30.0486,30.1113,30.0307,30.1024,130555.0
2018-07-25 09:45:00,33.59,33.61,33.57,33.57,117720.0,30.1024,30.1203,30.0844,30.0844,117720.0
2018-07-25 09:50:00,33.57,33.61,33.53,33.55,140577.0,30.0844,30.1203,30.0486,30.0665,140577.0
2018-07-25 09:55:00,33.56,33.59,33.52,33.55,185032.0,30.0755,30.1024,30.0396,30.0665,185032.0
2018-07-25 10:00:00,33.55,33.58,33.53,33.58,101373.0,30.0665,30.0934,30.0486,30.0934,101373.0
2018-07-25 10:05:00,33.57,33.58,33.55,33.55,161708.0,30.0844,30.0934,30.0665,30.0665,161708.0
2018-07-25 10:10:00,33.55,33.58,33.54,33.55,60324.0,30.0665,30.0934,30.0575,30.0665,60324.0
2018-07-25 10:15:00,33.55,33.65,33.55,33.64,224308.0,30.0665,30.1561,30.0665,30.1472,224308.0
2018-07-25 10:20:00,33.64,33.72,33.62,33.71,213763.0,30.1472,30.2189,30.1292,30.2099,213763.0
2018-07-25 10:25:00,33.71,33.73,33.64,33.72,146037.0,30.2099,30.2278,30.1472,30.2189,146037.0
2018-07-25 10:30:00,33.72,33.76,33.67,33.75,209777.0,30.2189,30.2547,30.174,30.2457,209777.0
2018-07-25 10:35:00,33.75,33.77,33.72,33.77,83522.0,30.2457,30.2637,30.2189,30.2637,83522.0
2018-07-25 10:40:00,33.77,33.79,33.67,33.72,130412.0,30.2637,30.2816,30.174,30.2189,130412.0
2018-07-25 10:45:00,33.71,33.76,33.7,33.73,118458.0,30.2099,30.2547,30.2009,30.2278,118458.0
2018-07-25 10:50:00,33.73,33.74,33.67,33.71,119103.0,30.2278,30.2368,30.174,30.2099,119103.0
2018-07-25 10:55:00,33.71,33.72,33.68,33.7,127928.0,30.2099,30.2189,30.183,30.2009,127928.0
2018-07-25 11:00:00,33.7,33.73,33.68,33.73,77092.0,30.2009,30.2278,30.183,30.2278,77092.0
2018-07-25 11:05:00,33.74,33.78,33.71,33.75,81922.0,30.2368,30.2726,30.2099,30.2457,81922.0
2018-07-25 11:10:00,33.75,33.77,33.73,33.76,82142.0,30.2457,30.2637,30.2278,30.2547,82142.0
2018-07-25 11:15:00,33.76,33.77,33.74,33.74,76192.0,30.2547,30.2637,30.2368,30.2368,76192.0
2018-07-25 11:20:00,33.75,33.75,33.71,33.71,90378.0,30.2457,30.2457,30.2099,30.2099,90378.0
2018-07-25 11:25:00,33.72,33.73,33.7,33.71,96744.0,30.2189,30.2278,30.2009,30.2099,96744.0
2018-07-25 11:30:00,33.71,33.72,33.67,33.69,62302.0,30.2099,30.2189,30.174,30.192,62302.0
2018-07-25 11:35:00,33.69,33.73,33.68,33.73,82267.0,30.192,30.2278,30.183,30.2278,82267.0
2018-07-25 11:40:00,33.73,33.83,33.72,33.83,117987.0,30.2278,30.3174,30.2189,30.3174,117987.0
2018-07-25 11:45:00,33.83,33.87,33.81,33.83,73627.0,30.3174,30.3533,30.2995,30.3174,73627.0
2018-07-25 11:50:00,33.84,33.85,33.8,33.8,45447.0,30.3264,30.3354,30.2905,30.2905,45447.0
2018-07-25 11:55:00,33.81,33.82,33.77,33.77,75277.0,30.2995,30.3085,30.2637,30.2637,75277.0
2018-07-25 12:00:00,33.79,33.8,33.75,33.76,52475.0,30.2816,30.2905,30.2457,30.2547,52475.0
2018-07-25 12:05:00,33.76,33.79,33.75,33.77,62281.0,30.2547,30.2816,30.2457,30.2637,62281.0
2018-07-25 12:10:00,33.77,33.79,33.77,33.78,41837.0,30.2637,30.2816,30.2637,30.2726,41837.0
2018-07-25 12:15:00,33.78,33.79,33.76,33.79,173376.0,30.2726,30.2816,30.2547,30.2816,173376.0
2018-07-25 12:20:00,33.79,33.87,33.79,33.87,71408.0,30.2816,30.3533,30.2816,30.3533,71408.0
2018-07-25 12:25:00,33.87,33.89,33.85,33.88,85071.0,30.3533,30.3712,30.3354,30.3622,85071.0
2018-07-25 12:30:00,33.89,33.89,33.87,33.88,41414.0,30.3712,30.3712,30.3533,30.3622,41414.0
2018-07-25 12:35:00,33.89,33.91,33.88,33.89,46816.0,30.3712,30.3891,30.3622,30.3712,46816.0
2018-07-25 12:40:00,33.9,33.9,33.86,33.88,44191.0,30.3802,30.3802,30.3443,30.3622,44191.0
2018-07-25 12:45:00,33.87,33.89,33.81,33.89,204180.0,30.3533,30.3712,30.2995,30.3712,204180.0
2018-07-25 12:50:00,33.89,33.91,33.86,33.91,149725.0,30.3712,30.3891,30.3443,30.3891,149725.0
2018-07-25 12:55:00,33.91,33.92,33.85,33.86,169290.0,30.3891,30.3981,30.3354,30.3443,169290.0
2018-07-25 13:00:00,33.86,33.93,33.86,33.92,70979.0,30.3443,30.4071,30.3443,30.3981,70979.0
2018-07-25 13:05:00,33.93,33.99,33.92,33.95,362094.0,30.4071,30.4608,30.3981,30.425,362094.0
2018-07-25 13:10:00,33.95,33.95,33.92,33.95,87275.0,30.425,30.425,30.3981,30.425,87275.0
2018-07-25 13:15:00,33.94,33.95,33.92,33.93,56737.0,30.416,30.425,30.3981,30.4071,56737.0
2018-07-25 13:20:00,33.93,33.93,33.84,33.84,49114.0,30.4071,30.4071,30.3264,30.3264,49114.0
2018-07-25 13:25:00,33.84,33.85,33.76,33.77,114673.0,30.3264,30.3354,30.2547,30.2637,114673.0
2018-07-25 13:30:00,33.78,33.85,33.77,33.84,66090.0,30.2726,30.3354,30.2637,30.3264,66090.0
2018-07-25 13:35:00,33.84,33.89,33.83,33.86,138528.0,30.3264,30.3712,30.3174,30.3443,138528.0
2018-07-25 13:40:00,33.86,33.88,33.84,33.88,98130.0,30.3443,30.3622,30.3264,30.3622,98130.0
2018-07-25 13:45:00,33.88,33.88,33.85,33.88,39257.0,30.3622,30.3622,30.3354,30.3622,39257.0
2018-07-25 13:50:00,33.88,33.88,33.8,33.84,78638.0,30.3622,30.3622,30.2905,30.3264,78638.0
2018-07-25 13:55:00,33.85,33.87,33.82,33.84,87115.0,30.3354,30.3533,30.3085,30.3264,87115.0
2018-07-25 14:00:00,33.84,33.95,33.84,33.94,76339.0,30.3264,30.425,30.3264,30.416,76339.0
2018-07-25 14:05:00,33.94,33.98,33.92,33.97,77011.0,30.416,30.4519,30.3981,30.4429,77011.0
2018-07-25 14:10:00,33.97,33.99,33.93,33.95,115208.0,30.4429,30.4608,30.4071,30.425,115208.0
2018-07-25 14:15:00,33.94,33.97,33.93,33.95,128436.0,30.416,30.4429,30.4071,30.425,128436.0
2018-07-25 14:20:00,33.96,33.99,33.94,33.96,148473.0,30.4339,30.4608,30.416,30.4339,148473.0
2018-07-25 14:25:00,33.96,34.02,33.96,34.0,270935.0,30.4339,30.4877,30.4339,30.4698,270935.0
2018-07-25 14:30:00,34.0,34.02,33.98,33.99,74344.0,30.4698,30.4877,30.4519,30.4608,74344.0
2018-07-25 14:35:00,33.99,34.03,33.98,34.0,129695.0,30.4608,30.4967,30.4519,30.4698,129695.0
2018-07-25 14:40:00,34.01,34.02,33.98,33.99,59417.0,30.4787,30.4877,30.4519,30.4608,59417.0
2018-07-25 14:45:00,34.0,34.03,33.98,33.99,143254.0,30.4698,30.4967,30.4519,30.4608,143254.0
2018-07-25 14:50:00,33.99,34.04,33.99,34.02,232599.0,30.4608,30.5056,30.4608,30.4877,232599.0
2018-07-25 14:55:00,34.02,34.03,33.97,33.98,76562.0,30.4877,30.4967,30.4429,30.4519,76562.0
2018-07-25 15:00:00,33.98,33.99,33.96,33.98,86762.0,30.4519,30.4608,30.4339,30.4519,86762.0
2018-07-25 15:05:00,33.98,33.99,33.92,33.95,346872.0,30.4519,30.4608,30.3981,30.425,346872.0
2018-07-25 15:10:00,33.95,33.99,33.93,33.95,131201.0,30.425,30.4608,30.4071,30.425,131201.0
2018-07-25 15:15:00,33.96,33.97,33.94,33.95,76254.0,30.4339,30.4429,30.416,30.425,76254.0
2018-07-25 15:20:00,33.95,33.96,33.93,33.94,87329.0,30.425,30.4339,30.4071,30.416,87329.0
2018-07-25 15:25:00,33.94,33.95,33.9,33.91,131847.0,30.416,30.425,30.3802,30.3891,131847.0
2018-07-25 15:30:00,33.91,33.92,33.87,33.89,84754.0,30.3891,30.3981,30.3533,30.3712,84754.0
2018-07-25 15:35:00,33.88,33.95,33.87,33.91,215837.0,30.3622,30.425,30.3533,30.3891,215837.0
2018-07-25 15:40:00,33.91,33.94,33.9,33.92,196409.0,30.3891,30.416,30.3802,30.3981,196409.0
2018-07-25 15:45:00,33.93,33.96,33.88,33.96,228208.0,30.4071,30.4339,30.3622,30.4339,228208.0
2018-07-25 15:50:00,33.95,33.98,33.86,33.88,420674.0,30.425,30.4519,30.3443,30.3622,420674.0
2018-07-25 15:55:00,33.88,33.92,33.86,33.89,729677.0,30.3622,30.3981,30.3443,30.3712,729677.0
2018-07-26 09:30:00,33.81,33.97,33.76,33.85,179395.0,30.2995,30.4429,30.2547,30.3354,179395.0
2018-07-26 09:35:00,33.84,34.01,33.83,34.0,102976.0,30.3264,30.4787,30.3174,30.4698,102976.0
2018-07-26 09:40:00,34.01,34.05,33.95,34.03,173044.0,30.4787,30.5146,30.425,30.4967,173044.0
2018-07-26 09:45:00,34.05,34.09,33.98,34.07,115829.0,30.5146,30.5504,30.4519,30.5325,115829.0
2018-07-26 09:50:00,34.08,34.09,34.02,34.08,166702.0,30.5415,30.5504,30.4877,30.5415,166702.0
2018-07-26 09:55:00,34.09,34.16,34.08,34.14,231359.0,30.5504,30.6132,30.5415,30.5952,231359.0
2018-07-26 10:00:00,34.15,34.22,34.14,34.22,267249.0,30.6042,30.6669,30.5952,30.6669,267249.0
2018-07-26 10:05:00,34.22,34.32,34.22,34.31,154028.0,30.6669,30.7566,30.6669,30.7476,154028.0
2018-07-26 10:10:00,34.31,34.37,34.31,34.34,125853.0,30.7476,30.8014,30.7476,30.7745,125853.0
2018-07-26 10:15:00,34.34,34.36,34.29,34.31,114279.0,30.7745,30.7924,30.7297,30.7476,114279.0
2018-07-26 10:20:00,34.31,34.41,34.27,34.4,206802.0,30.7476,30.8372,30.7117,30.8283,206802.0
2018-07-26 10:25:00,34.4,34.45,34.38,34.45,116250.0,30.8283,30.8731,30.8103,30.8731,116250.0
2018-07-26 10:30:00,34.45,34.48,34.42,34.48,101074.0,30.8731,30.8999,30.8462,30.8999,101074.0
2018-07-26 10:35:00,34.48,34.56,34.46,34.54,132362.0,30.8999,30.9716,30.882,30.9537,132362.0
2018-07-26 10:40:00,34.54,34.55,34.43,34.5,124120.0,30.9537,30.9627,30.8551,30.9179,124120.0
2018-07-26 10:45:00,34.49,34.5,34.44,34.49,113657.0,30.9089,30.9179,30.8641,30.9089,113657.0
2018-07-26 10:50:00,34.49,34.5,34.46,34.49,94699.0,30.9089,30.9179,30.882,30.9089,94699.0
2018-07-26 10:55:00,34.49,34.5,34.45,34.49,60808.0,30.9089,30.9179,30.8731,30.9089,60808.0
2018-07-26 11:00:00,34.49,34.6,34.49,34.54,230252.0,30.9089,31.0075,30.9089,30.9537,230252.0
2018-07-26 11:05:00,34.54,34.56,34.52,34.55,69454.0,30.9537,30.9716,30.9358,30.9627,69454.0
2018-07-26 11:10:00,34.55,34.57,34.48,34.5,78134.0,30.9627,30.9806,30.8999,30.9179,78134.0
2018-07-26 11:15:00,34.5,34.53,34.48,34.49,61441.0,30.9179,30.9448,30.8999,30.9089,61441.0
2018-07-26 11:20:00,34.49,34.53,34.48,34.5,51899.0,30.9089,30.9448,30.8999,30.9179,51899.0
2018-07-26 11:25:00,34.49,34.5,34.44,34.46,70128.0,30.9089,30.9179,30.8641,30.882,70128.0
2018-07-26 11:30:00,34.46,34.5,34.4,34.4,75555.0,30.882,30.9179,30.8283,30.8283,75555.0
2018-07-26 11:35:00,34.4,34.41,34.38,34.4,51708.0,30.8283,30.8372,30.8103,30.8283,51708.0
2018-07-26 11:40:00,34.41,34.45,34.38,34.44,40335.0,30.8372,30.8731,30.8103,30.8641,40335.0
2018-07-26 11:45:00,34.45,34.46,34.42,34.45,57232.0,30.8731,30.882,30.8462,30.8731,57232.0
2018-07-26 11:50:00,34.46,34.49,34.44,34.47,54627.0,30.882,30.9089,30.8641,30.891,54627.0
2018-07-26 11:55:00,34.47,34.48,34.45,34.48,46938.0,30.891,30.8999,30.8731,30.8999,46938.0
2018-07-26 12:00:00,34.48,34.5,34.47,34.49,47030.0,30.8999,30.9179,30.891,30.9089,47030.0
2018-07-26 12:05:00,34.49,34.49,34.43,34.44,67068.0,30.9089,30.9089,30.8551,30.8641,67068.0
2018-07-26 12:10:00,34.43,34.46,34.41,34.46,40505.0,30.8551,30.882,30.8372,30.882,40505.0
2018-07-26 12:15:00,34.46,34.47,34.41,34.42,43089.0,30.882,30.891,30.8372,30.8462,43089.0
2018-07-26 12:20:00,34.42,34.42,34.36,34.38,54337.0,30.8462,30.8462,30.7924,30.8103,54337.0
2018-07-26 12:25:00,34.38,34.39,34.35,34.36,42135.0,30.8103,30.8193,30.7834,30.7924,42135.0
2018-07-26 12:30:00,34.35,34.37,34.32,34.32,42631.0,30.7834,30.8014,30.7566,30.7566,42631.0
2018-07-26 12:35:00,34.32,34.38,34.32,34.37,57867.0,30.7566,30.8103,30.7566,30.8014,57867.0
2018-07-26 12:40:00,34.36,34.38,34.35,34.37,38776.0,30.7924,30.8103,30.7834,30.8014,38776.0
2018-07-26 12:45:00,34.37,34.41,34.36,34.37,58661.0,30.8014,30.8372,30.7924,30.8014,58661.0
2018-07-26 12:50:00,34.37,34.39,34.34,34.37,64681.0,30.8014,30.8193,30.7745,30.8014,64681.0
2018-07-26 12:55:00,34.37,34.4,34.36,34.38,40642.0,30.8014,30.8283,30.7924,30.8103,40642.0
2018-07-26 13:00:00,34.38,34.44,34.36,34.43,162576.0,30.8103,30.8641,30.7924,30.8551,162576.0
2018-07-26 13:05:00,34.43,34.44,34.4,34.44,78902.0,30.8551,30.8641,30.8283,30.8641,78902.0
2018-07-26 13:10:00,34.44,34.48,34.43,34.48,48662.0,30.8641,30.8999,30.8551,30.8999,48662.0
2018-07-26 13:15:00,34.48,34.54,34.46,34.54,105207.0,30.8999,30.9537,30.882,30.9537,105207.0
2018-07-26 13:20:00,34.54,34.58,34.53,34.55,96903.0,30.9537,30.9896,30.9448,30.9627,96903.0
2018-07-26 13:25:00,34.55,34.55,34.51,34.53,59711.0,30.9627,30.9627,30.9268,30.9448,59711.0
2018-07-26 13:30:00,34.53,34.53,34.47,34.51,51398.0,30.9448,30.9448,30.891,30.9268,51398.0
2018-07-26 13:35:00,34.52,34.52,34.48,34.51,50933.0,30.9358,30.9358,30.8999,30.9268,50933.0
2018-07-26 13:40:00,34.51,34.52,34.5,34.51,55417.0,30.9268,30.9358,30.9179,30.9268,55417.0
2018-07-26 13:45:00,34.51,34.52,34.48,34.49,47157.0,30.9268,30.9358,30.8999,30.9089,47157.0
2018-07-26 13:50:00,34.5,34.52,34.49,34.51,46125.0,30.9179,30.9358,30.9089,30.9268,46125.0
2018-07-26 13:55:00,34.51,34.53,34.49,34.52,67063.0,30.9268,30.9448,30.9089,30.9358,67063.0
2018-07-26 14:00:00,34.52,34.54,34.51,34.54,43044.0,30.9358,30.9537,30.9268,30.9537,43044.0
2018-07-26 14:05:00,34.54,34.55,34.53,34.54,50441.0,30.9537,30.9627,30.9448,30.9537,50441.0
2018-07-26 14:10:00,34.54,34.59,34.53,34.57,77982.0,30.9537,30.9985,30.9448,30.9806,77982.0
2018-07-26 14:15:00,34.58,34.58,34.54,34.55,47061.0,30.9896,30.9896,30.9537,30.9627,47061.0
2018-07-26 14:20:00,34.55,34.55,34.51,34.52,58556.0,30.9627,30.9627,30.9268,30.9358,58556.0
2018-07-26 14:25:00,34.52,34.53,34.49,34.5,66201.0,30.9358,30.9448,30.9089,30.9179,66201.0
2018-07-26 14:30:00,34.5,34.51,34.49,34.5,62241.0,30.9179,30.9268,30.9089,30.9179,62241.0
2018-07-26 14:35:00,34.49,34.56,34.49,34.55,142834.0,30.9089,30.9716,30.9089,30.9627,142834.0
2018-07-26 14:40:00,34.55,34.57,34.54,34.57,128398.0,30.9627,30.9806,30.9537,30.9806,128398.0
2018-07-26 14:45:00,34.57,34.64,34.52,34.52,187063.0,30.9806,31.0433,30.9358,30.9358,187063.0
2018-07-26 14:50:00,34.52,34.53,34.49,34.5,46615.0,30.9358,30.9448,30.9089,30.9179,46615.0
2018-07-26 14:55:00,34.5,34.52,34.48,34.48,62070.0,30.9179,30.9358,30.8999,30.8999,62070.0
2018-07-26 15:00:00,34.49,34.5,34.46,34.47,51112.0,30.9089,30.9179,30.882,30.891,51112.0
2018-07-26 15:05:00,34.48,34.49,34.47,34.47,49739.0,30.8999,30.9089,30.891,30.891,49739.0
2018-07-26 15:10:00,34.48,34.49,34.43,34.43,79602.0,30.8999,30.9089,30.8551,30.8551,79602.0
2018-07-26 15:15:00,34.44,34.45,34.41,34.42,56201.0,30.8641,30.8731,30.8372,30.8462,56201.0
2018-07-26 15:20:00,34.42,34.45,34.4,34.41,73637.0,30.8462,30.8731,30.8283,30.8372,73637.0
2018-07-26 15:25:00,34.41,34.48,34.4,34.47,140281.0,30.8372,30.8999,30.8283,30.891,140281.0
2018-07-26 15:30:00,34.48,34.54,34.46,34.52,262412.0,30.8999,30.9537,30.882,30.9358,262412.0
2018-07-26 15:35:00,34.52,34.53,34.47,34.48,210901.0,30.9358,30.9448,30.891,30.8999,210901.0
2018-07-26 15:40:00,34.48,34.49,34.42,34.45,101527.0,30.8999,30.9089,30.8462,30.8731,101527.0
2018-07-26 15:45:00,34.44,34.47,34.43,34.44,164894.0,30.8641,30.891,30.8551,30.8641,164894.0
2018-07-26 15:50:00,34.45,34.48,34.41,34.45,232398.0,30.8731,30.8999,30.8372,30.8731,232398.0
2018-07-26 15:55:00,34.45,34.45,34.42,34.43,505453.0,30.8731,30.8731,30.8462,30.8551,505453.0
2018-07-27 09:30:00,34.63,34.84,34.61,34.66,190925.0,31.0344,31.2226,31.0164,31.0613,190925.0
2018-07-27 09:35:00,34.67,34.74,34.58,34.6,90229.0,31.0702,31.1329,30.9896,31.0075,90229.0
2018-07-27 09:40:00,34.59,34.64,34.45,34.5,122865.0,30.9985,31.0433,30.8731,30.9179,122865.0
2018-07-27 09:45:00,34.5,34.59,34.45,34.47,188682.0,30.9179,30.9985,30.8731,30.891,188682.0
2018-07-27 09:50:00,34.47,34.52,34.43,34.48,184734.0,30.891,30.9358,30.8551,30.8999,184734.0
2018-07-27 09:55:00,34.49,34.54,34.41,34.44,299425.0,30.9089,30.9537,30.8372,30.8641,299425.0
2018-07-27 10:00:00,34.45,34.5,34.41,34.43,115444.0,30.8731,30.9179,30.8372,30.8551,115444.0
2018-07-27 10:05:00,34.43,34.43,34.33,34.34,87356.0,30.8551,30.8551,30.7655,30.7745,87356.0
2018-07-27 10:10:00,34.35,34.36,34.29,34.3,203084.0,30.7834,30.7924,30.7297,30.7386,203084.0
2018-07-27 10:15:00,34.3,34.37,34.3,34.36,76528.0,30.7386,30.8014,30.7386,30.7924,76528.0
2018-07-27 10:20:00,34.37,34.47,34.37,34.44,138329.0,30.8014,30.891,30.8014,30.8641,138329.0
2018-07-27 10:25:00,34.44,34.5,34.43,34.49,151055.0,30.8641,30.9179,30.8551,30.9089,151055.0
2018-07-27 10:30:00,34.49,34.54,34.46,34.48,116128.0,30.9089,30.9537,30.882,30.8999,116128.0
2018-07-27 10:35:00,34.48,34.49,34.42,34.47,120359.0,30.8999,30.9089,30.8462,30.891,120359.0
2018-07-27 10:40:00,34.47,34.47,34.38,34.39,219977.0,30.891,30.891,30.8103,30.8193,219977.0
2018-07-27 10:45:00,34.39,34.48,34.37,34.41,151778.0,30.8193,30.8999,30.8014,30.8372,151778.0
2018-07-27 10:50:00,34.4,34.49,34.4,34.49,73033.0,30.8283,30.9089,30.8283,30.9089,73033.0
2018-07-27 10:55:00,34.5,34.5,34.4,34.48,98415.0,30.9179,30.9179,30.8283,30.8999,98415.0
2018-07-27 11:00:00,34.47,34.5,34.42,34.45,90722.0,30.891,30.9179,30.8462,30.8731,90722.0
2018-07-27 11:05:00,34.45,34.46,34.38,34.41,62937.0,30.8731,30.882,30.8103,30.8372,62937.0
2018-07-27 11:10:00,34.41,34.46,34.4,34.44,76260.0,30.8372,30.882,30.8283,30.8641,76260.0
2018-07-27 11:15:00,34.44,34.45,34.39,34.44,73762.0,30.8641,30.8731,30.8193,30.8641,73762.0
2018-07-27 11:20:00,34.44,34.45,34.37,34.39,76018.0,30.8641,30.8731,30.8014,30.8193,76018.0
2018-07-27 11:25:00,34.39,34.39,34.34,34.38,88413.0,30.8193,30.8193,30.7745,30.8103,88413.0
2018-07-27 11:30:00,34.39,34.44,34.34,34.44,101436.0,30.8193,30.8641,30.7745,30.8641,101436.0
2018-07-27 11:35:00,34.43,34.45,34.42,34.44,65198.0,30.8551,30.8731,30.8462,30.8641,65198.0
2018-07-27 11:40:00,34.45,34.47,34.38,34.4,87216.0,30.8731,30.891,30.8103,30.8283,87216.0
2018-07-27 11:45:00,34.4,34.41,34.36,34.37,50655.0,30.8283,30.8372,30.7924,30.8014,50655.0
2018-07-27 11:50:00,34.37,34.42,34.36,34.39,84923.0,30.8014,30.8462,30.7924,30.8193,84923.0
2018-07-27 11:55:00,34.39,34.41,34.34,34.34,50996.0,30.8193,30.8372,30.7745,30.7745,50996.0
2018-07-27 12:00:00,34.34,34.34,34.28,34.32,101871.0,30.7745,30.7745,30.7207,30.7566,101871.0
2018-07-27 12:05:00,34.31,34.33,34.27,34.3,63634.0,30.7476,30.7655,30.7117,30.7386,63634.0
2018-07-27 12:10:00,34.31,34.32,34.3,34.32,51335.0,30.7476,30.7566,30.7386,30.7566,51335.0
2018-07-27 12:15:00,34.32,34.34,34.3,34.31,84834.0,30.7566,30.7745,30.7386,30.7476,84834.0
2018-07-27 12:20:00,34.31,34.31,34.27,34.28,118738.0,30.7476,30.7476,30.7117,30.7207,118738.0
2018-07-27 12:25:00,34.27,34.3,34.23,34.23,70994.0,30.7117,30.7386,30.6759,30.6759,70994.0
2018-07-27 12:30:00,34.24,34.28,34.22,34.25,105839.0,30.6849,30.7207,30.6669,30.6938,105839.0
2018-07-27 12:35:00,34.24,34.24,34.13,34.14,103212.0,30.6849,30.6849,30.5863,30.5952,103212.0
2018-07-27 12:40:00,34.13,34.15,34.09,34.11,94935.0,30.5863,30.6042,30.5504,30.5684,94935.0
2018-07-27 12:45:00,34.12,34.13,34.09,34.09,57320.0,30.5773,30.5863,30.5504,30.5504,57320.0
2018-07-27 12:50:00,34.08,34.1,34.04,34.05,109047.0,30.5415,30.5594,30.5056,30.5146,109047.0
2018-07-27 12:55:00,34.05,34.06,33.98,33.99,132076.0,30.5146,30.5236,30.4519,30.4608,132076.0
2018-07-27 13:00:00,33.99,34.01,33.89,34.01,105111.0,30.4608,30.4787,30.3712,30.4787,105111.0
2018-07-27 13:05:00,34.01,34.05,34.0,34.01,79237.0,30.4787,30.5146,30.4698,30.4787,79237.0
2018-07-27 13:10:00,34.02,34.02,33.97,34.0,58376.0,30.4877,30.4877,30.4429,30.4698,58376.0
2018-07-27 13:15:00,34.01,34.01,33.96,34.0,64972.0,30.4787,30.4787,30.4339,30.4698,64972.0
2018-07-27 13:20:00,34.0,34.01,33.98,34.0,59100.0,30.4698,30.4787,30.4519,30.4698,59100.0
2018-07-27 13:25:00,34.0,34.02,33.98,34.01,76420.0,30.4698,30.4877,30.4519,30.4787,76420.0
2018-07-27 13:30:00,34.02,34.04,33.99,34.04,88680.0,30.4877,30.5056,30.4608,30.5056,88680.0
2018-07-27 13:35:00,34.04,34.05,34.0,34.03,54414.0,30.5056,30.5146,30.4698,30.4967,54414.0
2018-07-27 13:40:00,34.04,34.05,33.99,34.0,53141.0,30.5056,30.5146,30.4608,30.4698,53141.0
2018-07-27 13:45:00,34.01,34.04,34.0,34.04,75812.0,30.4787,30.5056,30.4698,30.5056,75812.0
2018-07-27 13:50:00,34.03,34.07,34.02,34.06,55467.0,30.4967,30.5325,30.4877,30.5236,55467.0
2018-07-27 13:55:00,34.07,34.13,34.06,34.12,51020.0,30.5325,30.5863,30.5236,30.5773,51020.0
2018-07-27 14:00:00,34.11,34.13,34.06,34.06,44496.0,30.5684,30.5863,30.5236,30.5236,44496.0
2018-07-27 14:05:00,34.07,34.08,34.04,34.04,56974.0,30.5325,30.5415,30.5056,30.5056,56974.0
2018-07-27 14:10:00,34.04,34.07,34.03,34.05,71733.0,30.5056,30.5325,30.4967,30.5146,71733.0
2018-07-27 14:15:00,34.04,34.05,33.97,33.97,86798.0,30.5056,30.5146,30.4429,30.4429,86798.0
2018-07-27 14:20:00,33.98,33.99,33.95,33.97,68450.0,30.4519,30.4608,30.425,30.4429,68450.0
2018-07-27 14:25:00,33.98,33.98,33.91,33.94,67741.0,30.4519,30.4519,30.3891,30.416,67741.0
2018-07-27 14:30:00,33.94,33.96,33.9,33.92,85634.0,30.416,30.4339,30.3802,30.3981,85634.0
2018-07-27 14:35:00,33.93,33.93,33.86,33.87,61088.0,30.4071,30.4071,30.3443,30.3533,61088.0
2018-07-27 14:40:00,33.87,33.9,33.81,33.82,84749.0,30.3533,30.3802,30.2995,30.3085,84749.0
2018-07-27 14:45:00,33.83,33.85,33.82,33.83,67094.0,30.3174,30.3354,30.3085,30.3174,67094.0
2018-07-27 14:50:00,33.84,33.89,33.83,33.89,42806.0,30.3264,30.3712,30.3174,30.3712,42806.0
2018-07-27 14:55:00,33.89,33.9,33.84,33.85,39862.0,30.3712,30.3802,30.3264,30.3354,39862.0
2018-07-27 15:00:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:05:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:10:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:15:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:20:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:25:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:30:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:35:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:40:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:45:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:50:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-27 15:55:00,33.85,33.85,33.85,33.85,0.0,30.3354,30.3354,30.3354,30.3354,0.0
2018-07-30 09:30:00,33.72,33.92,33.68,33.83,221690.0,30.2189,30.3981,30.183,30.3174,221690.0
2018-07-30 09:35:00,33.83,33.96,33.8,33.8,190858.0,30.3174,30.4339,30.2905,30.2905,190858.0
2018-07-30 09:40:00,33.79,33.93,33.78,33.78,174429.0,30.2816,30.4071,30.2726,30.2726,174429.0
2018-07-30 09:45:00,33.77,33.84,33.72,33.76,122937.0,30.2637,30.3264,30.2189,30.2547,122937.0
2018-07-30 09:50:00,33.76,33.81,33.61,33.61,140298.0,30.2547,30.2995,30.1203,30.1203,140298.0
2018-07-30 09:55:00,33.61,33.7,33.59,33.64,117158.0,30.1203,30.2009,30.1024,30.1472,117158.0
2018-07-30 10:00:00,33.64,33.67,33.59,33.66,109394.0,30.1472,30.174,30.1024,30.1651,109394.0
2018-07-30 10:05:00,33.66,33.74,33.65,33.72,91396.0,30.1651,30.2368,30.1561,30.2189,91396.0
2018-07-30 10:10:00,33.73,33.75,33.6,33.61,116100.0,30.2278,30.2457,30.1113,30.1203,116100.0
2018-07-30 10:15:00,33.6,33.64,33.55,33.63,97299.0,30.1113,30.1472,30.0665,30.1382,97299.0
2018-07-30 10:20:00,33.63,33.68,33.62,33.65,127137.0,30.1382,30.183,30.1292,30.1561,127137.0
2018-07-30 10:25:00,33.65,33.68,33.58,33.66,125457.0,30.1561,30.183,30.0934,30.1651,125457.0
2018-07-30 10:30:00,33.65,33.72,33.63,33.64,145721.0,30.1561,30.2189,30.1382,30.1472,145721.0
2018-07-30 10:35:00,33.64,33.74,33.62,33.74,87319.0,30.1472,30.2368,30.1292,30.2368,87319.0
2018-07-30 10:40:00,33.73,33.74,33.67,33.72,74321.0,30.2278,30.2368,30.174,30.2189,74321.0
2018-07-30 10:45:00,33.72,33.79,33.7,33.77,75172.0,30.2189,30.2816,30.2009,30.2637,75172.0
2018-07-30 10:50:00,33.78,33.81,33.7,33.7,116110.0,30.2726,30.2995,30.2009,30.2009,116110.0
2018-07-30 10:55:00,33.71,33.71,33.64,33.66,70662.0,30.2099,30.2099,30.1472,30.1651,70662.0
2018-07-30 11:00:00,33.67,33.68,33.62,33.66,150305.0,30.174,30.183,30.1292,30.1651,150305.0
2018-07-30 11:05:00,33.66,33.73,33.64,33.64,99198.0,30.1651,30.2278,30.1472,30.1472,99198.0
2018-07-30 11:10:00,33.65,33.67,33.61,33.64,89139.0,30.1561,30.174,30.1203,30.1472,89139.0
2018-07-30 11:15:00,33.64,33.69,33.63,33.69,105802.0,30.1472,30.192,30.1382,30.192,105802.0
2018-07-30 11:20:00,33.69,33.74,33.69,33.73,129650.0,30.192,30.2368,30.192,30.2278,129650.0
2018-07-30 11:25:00,33.73,33.77,33.7,33.71,88584.0,30.2278,30.2637,30.2009,30.2099,88584.0
2018-07-30 11:30:00,33.71,33.77,33.69,33.77,105971.0,30.2099,30.2637,30.192,30.2637,105971.0
2018-07-30 11:35:00,33.77,33.77,33.66,33.66,64277.0,30.2637,30.2637,30.1651,30.1651,64277.0
2018-07-30 11:40:00,33.66,33.72,33.65,33.7,93050.0,30.1651,30.2189,30.1561,30.2009,93050.0
2018-07-30 11:45:00,33.7,33.71,33.62,33.63,72054.0,30.2009,30.2099,30.1292,30.1382,72054.0
2018-07-30 11:50:00,33.62,33.69,33.61,33.66,76754.0,30.1292,30.192,30.1203,30.1651,76754.0
2018-07-30 11:55:00,33.67,33.76,33.66,33.73,83690.0,30.174,30.2547,30.1651,30.2278,83690.0
2018-07-30 12:00:00,33.73,33.73,33.64,33.68,49761.0,30.2278,30.2278,30.1472,30.183,49761.0
2018-07-30 12:05:00,33.68,33.68,33.6,33.62,58189.0,30.183,30.183,30.1113,30.1292,58189.0
2018-07-30 12:10:00,33.62,33.64,33.57,33.6,58467.0,30.1292,30.1472,30.0844,30.1113,58467.0
2018-07-30 12:15:00,33.6,33.61,33.57,33.58,53139.0,30.1113,30.1203,30.0844,30.0934,53139.0
2018-07-30 12:20:00,33.58,33.63,33.57,33.61,61473.0,30.0934,30.1382,30.0844,30.1203,61473.0
2018-07-30 12:25:00,33.6,33.62,33.55,33.56,74178.0,30.1113,30.1292,30.0665,30.0755,74178.0
2018-07-30 12:30:00,33.55,33.62,33.55,33.56,195247.0,30.0665,30.1292,30.0665,30.0755,195247.0
2018-07-30 12:35:00,33.56,33.57,33.52,33.52,62642.0,30.0755,30.0844,30.0396,30.0396,62642.0
2018-07-30 12:40:00,33.52,33.55,33.48,33.5,120439.0,30.0396,30.0665,30.0038,30.0217,120439.0
2018-07-30 12:45:00,33.5,33.51,33.42,33.42,62404.0,30.0217,30.0307,29.95,29.95,62404.0
2018-07-30 12:50:00,33.41,33.45,33.41,33.45,183227.0,29.941,29.9769,29.941,29.9769,183227.0
2018-07-30 12:55:00,33.44,33.45,33.43,33.45,211038.0,29.9679,29.9769,29.959,29.9769,211038.0
2018-07-30 13:00:00,33.45,33.52,33.44,33.51,802706.0,29.9769,30.0396,29.9679,30.0307,802706.0
2018-07-30 13:05:00,33.5,33.59,33.47,33.58,91341.0,30.0217,30.1024,29.9948,30.0934,91341.0
2018-07-30 13:10:00,33.58,33.59,33.57,33.58,35708.0,30.0934,30.1024,30.0844,30.0934,35708.0
2018-07-30 13:15:00,33.59,33.59,33.55,33.55,98414.0,30.1024,30.1024,30.0665,30.0665,98414.0
2018-07-30 13:20:00,33.55,33.65,33.55,33.63,118325.0,30.0665,30.1561,30.0665,30.1382,118325.0
2018-07-30 13:25:00,33.62,33.68,33.6,33.67,87679.0,30.1292,30.183,30.1113,30.174,87679.0
2018-07-30 13:30:00,33.66,33.7,33.64,33.65,73165.0,30.1651,30.2009,30.1472,30.1561,73165.0
2018-07-30 13:35:00,33.66,33.67,33.63,33.66,49296.0,30.1651,30.174,30.1382,30.1651,49296.0
2018-07-30 13:40:00,33.66,33.66,33.63,33.64,44504.0,30.1651,30.1651,30.1382,30.1472,44504.0
2018-07-30 13:45:00,33.64,33.67,33.63,33.66,57431.0,30.1472,30.174,30.1382,30.1651,57431.0
2018-07-30 13:50:00,33.66,33.74,33.65,33.73,52029.0,30.1651,30.2368,30.1561,30.2278,52029.0
2018-07-30 13:55:00,33.73,33.74,33.7,33.72,45940.0,30.2278,30.2368,30.2009,30.2189,45940.0
2018-07-30 14:00:00,33.72,33.75,33.72,33.75,37371.0,30.2189,30.2457,30.2189,30.2457,37371.0
2018-07-30 14:05:00,33.74,33.77,33.71,33.72,61173.0,30.2368,30.2637,30.2099,30.2189,61173.0
2018-07-30 14:10:00,33.71,33.78,33.7,33.76,118785.0,30.2099,30.2726,30.2009,30.2547,118785.0
2018-07-30 14:15:00,33.76,33.76,33.73,33.73,51571.0,30.2547,30.2547,30.2278,30.2278,51571.0
2018-07-30 14:20:00,33.73,33.74,33.69,33.73,86281.0,30.2278,30.2368,30.192,30.2278,86281.0
2018-07-30 14:25:00,33.73,33.73,33.7,33.72,73199.0,30.2278,30.2278,30.2009,30.2189,73199.0
2018-07-30 14:30:00,33.72,33.75,33.71,33.73,56020.0,30.2189,30.2457,30.2099,30.2278,56020.0
2018-07-30 14:35:00,33.73,33.79,33.71,33.72,104860.0,30.2278,30.2816,30.2099,30.2189,104860.0
2018-07-30 14:40:00,33.72,33.73,33.7,33.7,37155.0,30.2189,30.2278,30.2009,30.2009,37155.0
2018-07-30 14:45:00,33.7,33.79,33.69,33.79,155421.0,30.2009,30.2816,30.192,30.2816,155421.0
2018-07-30 14:50:00,33.78,33.79,33.76,33.77,52772.0,30.2726,30.2816,30.2547,30.2637,52772.0
2018-07-30 14:55:00,33.77,33.81,33.76,33.79,101998.0,30.2637,30.2995,30.2547,30.2816,101998.0
2018-07-30 15:00:00,33.78,33.8,33.74,33.77,101026.0,30.2726,30.2905,30.2368,30.2637,101026.0
2018-07-30 15:05:00,33.77,33.79,33.76,33.76,56413.0,30.2637,30.2816,30.2547,30.2547,56413.0
2018-07-30 15:10:00,33.76,33.78,33.72,33.74,68156.0,30.2547,30.2726,30.2189,30.2368,68156.0
2018-07-30 15:15:00,33.75,33.76,33.73,33.75,61315.0,30.2457,30.2547,30.2278,30.2457,61315.0
2018-07-30 15:20:00,33.74,33.76,33.72,33.73,97598.0,30.2368,30.2547,30.2189,30.2278,97598.0
2018-07-30 15:25:00,33.73,33.75,33.71,33.71,73512.0,30.2278,30.2457,30.2099,30.2099,73512.0
2018-07-30 15:30:00,33.71,33.77,33.69,33.77,128119.0,30.2099,30.2637,30.192,30.2637,128119.0
2018-07-30 15:35:00,33.77,33.77,33.71,33.73,105706.0,30.2637,30.2637,30.2099,30.2278,105706.0
2018-07-30 15:40:00,33.72,33.73,33.68,33.69,122065.0,30.2189,30.2278,30.183,30.192,122065.0
2018-07-30 15:45:00,33.68,33.7,33.67,33.69,160504.0,30.183,30.2009,30.174,30.192,160504.0
2018-07-30 15:50:00,33.69,33.71,33.63,33.68,332715.0,30.192,30.2099,30.1382,30.183,332715.0
2018-07-30 15:55:00,33.68,33.69,33.66,33.68,521447.0,30.183,30.192,30.1651,30.183,521447.0
2018-07-31 09:30:00,33.77,33.96,33.77,33.89,119580.0,30.2637,30.4339,30.2637,30.3712,119580.0
2018-07-31 09:35:00,33.89,33.96,33.81,33.84,123382.0,30.3712,30.4339,30.2995,30.3264,123382.0
2018-07-31 09:40:00,33.84,33.84,33.74,33.77,82007.0,30.3264,30.3264,30.2368,30.2637,82007.0
2018-07-31 09:45:00,33.77,33.8,33.72,33.79,141241.0,30.2637,30.2905,30.2189,30.2816,141241.0
2018-07-31 09:50:00,33.79,33.79,33.61,33.62,179320.0,30.2816,30.2816,30.1203,30.1292,179320.0
2018-07-31 09:55:00,33.62,33.64,33.53,33.53,174818.0,30.1292,30.1472,30.0486,30.0486,174818.0
2018-07-31 10:00:00,33.53,33.62,33.51,33.59,232127.0,30.0486,30.1292,30.0307,30.1024,232127.0
2018-07-31 10:05:00,33.6,33.6,33.51,33.54,116977.0,30.1113,30.1113,30.0307,30.0575,116977.0
2018-07-31 10:10:00,33.55,33.6,33.54,33.54,99853.0,30.0665,30.1113,30.0575,30.0575,99853.0
2018-07-31 10:15:00,33.54,33.55,33.43,33.44,104063.0,30.0575,30.0665,29.959,29.9679,104063.0
2018-07-31 10:20:00,33.44,33.5,33.4,33.48,98119.0,29.9679,30.0217,29.9321,30.0038,98119.0
2018-07-31 10:25:00,33.49,33.56,33.49,33.55,61741.0,30.0127,30.0755,30.0127,30.0665,61741.0
2018-07-31 10:30:00,33.56,33.64,33.56,33.62,103021.0,30.0755,30.1472,30.0755,30.1292,103021.0
2018-07-31 10:35:00,33.61,33.68,33.6,33.66,71409.0,30.1203,30.183,30.1113,30.1651,71409.0
2018-07-31 10:40:00,33.66,33.66,33.6,33.62,62302.0,30.1651,30.1651,30.1113,30.1292,62302.0
2018-07-31 10:45:00,33.61,33.64,33.6,33.63,64681.0,30.1203,30.1472,30.1113,30.1382,64681.0
2018-07-31 10:50:00,33.63,33.65,33.6,33.63,67388.0,30.1382,30.1561,30.1113,30.1382,67388.0
2018-07-31 10:55:00,33.63,33.64,33.56,33.57,67469.0,30.1382,30.1472,30.0755,30.0844,67469.0
2018-07-31 11:00:00,33.55,33.59,33.55,33.59,78175.0,30.0665,30.1024,30.0665,30.1024,78175.0
2018-07-31 11:05:00,33.59,33.62,33.58,33.59,92715.0,30.1024,30.1292,30.0934,30.1024,92715.0
2018-07-31 11:10:00,33.59,33.62,33.58,33.62,126376.0,30.1024,30.1292,30.0934,30.1292,126376.0
2018-07-31 11:15:00,33.62,33.66,33.61,33.62,83729.0,30.1292,30.1651,30.1203,30.1292,83729.0
2018-07-31 11:20:00,33.62,33.63,33.59,33.6,71739.0,30.1292,30.1382,30.1024,30.1113,71739.0
2018-07-31 11:25:00,33.6,33.61,33.59,33.6,42449.0,30.1113,30.1203,30.1024,30.1113,42449.0
2018-07-31 11:30:00,33.59,33.63,33.57,33.58,88798.0,30.1024,30.1382,30.0844,30.0934,88798.0
2018-07-31 11:35:00,33.59,33.63,33.58,33.61,62039.0,30.1024,30.1382,30.0934,30.1203,62039.0
2018-07-31 11:40:00,33.61,33.69,33.6,33.68,112480.0,30.1203,30.192,30.1113,30.183,112480.0
2018-07-31 11:45:00,33.68,33.72,33.67,33.7,90961.0,30.183,30.2189,30.174,30.2009,90961.0
2018-07-31 11:50:00,33.7,33.73,33.69,33.73,66817.0,30.2009,30.2278,30.192,30.2278,66817.0
2018-07-31 11:55:00,33.73,33.73,33.7,33.73,34100.0,30.2278,30.2278,30.2009,30.2278,34100.0
2018-07-31 12:00:00,33.73,33.8,33.72,33.75,76119.0,30.2278,30.2905,30.2189,30.2457,76119.0
2018-07-31 12:05:00,33.74,33.77,33.73,33.74,64201.0,30.2368,30.2637,30.2278,30.2368,64201.0
2018-07-31 12:10:00,33.74,33.76,33.72,33.75,61284.0,30.2368,30.2547,30.2189,30.2457,61284.0
2018-07-31 12:15:00,33.75,33.76,33.7,33.71,50809.0,30.2457,30.2547,30.2009,30.2099,50809.0
2018-07-31 12:20:00,33.7,33.74,33.69,33.74,53466.0,30.2009,30.2368,30.192,30.2368,53466.0
2018-07-31 12:25:00,33.74,33.74,33.72,33.73,31423.0,30.2368,30.2368,30.2189,30.2278,31423.0
2018-07-31 12:30:00,33.73,33.73,33.69,33.69,29459.0,30.2278,30.2278,30.192,30.192,29459.0
2018-07-31 12:35:00,33.7,33.71,33.61,33.62,85039.0,30.2009,30.2099,30.1203,30.1292,85039.0
2018-07-31 12:40:00,33.62,33.63,33.59,33.6,47237.0,30.1292,30.1382,30.1024,30.1113,47237.0
2018-07-31 12:45:00,33.61,33.61,33.56,33.57,52588.0,30.1203,30.1203,30.0755,30.0844,52588.0
2018-07-31 12:50:00,33.57,33.58,33.56,33.57,47382.0,30.0844,30.0934,30.0755,30.0844,47382.0
2018-07-31 12:55:00,33.58,33.62,33.57,33.59,81240.0,30.0934,30.1292,30.0844,30.1024,81240.0
2018-07-31 13:00:00,33.59,33.6,33.55,33.55,60605.0,30.1024,30.1113,30.0665,30.0665,60605.0
2018-07-31 13:05:00,33.55,33.55,33.46,33.48,121247.0,30.0665,30.0665,29.9859,30.0038,121247.0
2018-07-31 13:10:00,33.48,33.5,33.45,33.45,50188.0,30.0038,30.0217,29.9769,29.9769,50188.0
2018-07-31 13:15:00,33.46,33.48,33.45,33.48,33995.0,29.9859,30.0038,29.9769,30.0038,33995.0
2018-07-31 13:20:00,33.48,33.48,33.46,33.48,31665.0,30.0038,30.0038,29.9859,30.0038,31665.0
2018-07-31 13:25:00,33.49,33.52,33.46,33.46,61037.0,30.0127,30.0396,29.9859,29.9859,61037.0
2018-07-31 13:30:00,33.47,33.47,33.4,33.45,63584.0,29.9948,29.9948,29.9321,29.9769,63584.0
2018-07-31 13:35:00,33.45,33.46,33.42,33.46,41322.0,29.9769,29.9859,29.95,29.9859,41322.0
2018-07-31 13:40:00,33.45,33.47,33.45,33.45,53072.0,29.9769,29.9948,29.9769,29.9769,53072.0
2018-07-31 13:45:00,33.45,33.49,33.44,33.48,54689.0,29.9769,30.0127,29.9679,30.0038,54689.0
2018-07-31 13:50:00,33.48,33.52,33.48,33.52,57161.0,30.0038,30.0396,30.0038,30.0396,57161.0
2018-07-31 13:55:00,33.52,33.52,33.48,33.52,57932.0,30.0396,30.0396,30.0038,30.0396,57932.0
2018-07-31 14:00:00,33.52,33.53,33.47,33.47,69852.0,30.0396,30.0486,29.9948,29.9948,69852.0
2018-07-31 14:05:00,33.47,33.49,33.47,33.49,30787.0,29.9948,30.0127,29.9948,30.0127,30787.0
2018-07-31 14:10:00,33.49,33.49,33.47,33.49,40400.0,30.0127,30.0127,29.9948,30.0127,40400.0
2018-07-31 14:15:00,33.48,33.5,33.47,33.5,35681.0,30.0038,30.0217,29.9948,30.0217,35681.0
2018-07-31 14:20:00,33.5,33.5,33.46,33.48,63769.0,30.0217,30.0217,29.9859,30.0038,63769.0
2018-07-31 14:25:00,33.48,33.48,33.44,33.45,74427.0,30.0038,30.0038,29.9679,29.9769,74427.0
2018-07-31 14:30:00,33.45,33.45,33.42,33.42,38266.0,29.9769,29.9769,29.95,29.95,38266.0
2018-07-31 14:35:00,33.43,33.46,33.42,33.45,131847.0,29.959,29.9859,29.95,29.9769,131847.0
2018-07-31 14:40:00,33.45,33.45,33.42,33.43,81040.0,29.9769,29.9769,29.95,29.959,81040.0
2018-07-31 14:45:00,33.43,33.47,33.42,33.45,102040.0,29.959,29.9948,29.95,29.9769,102040.0
2018-07-31 14:50:00,33.45,33.5,33.44,33.49,72158.0,29.9769,30.0217,29.9679,30.0127,72158.0
2018-07-31 14:55:00,33.48,33.49,33.47,33.49,31878.0,30.0038,30.0127,29.9948,30.0127,31878.0
2018-07-31 15:00:00,33.48,33.49,33.45,33.49,86205.0,30.0038,30.0127,29.9769,30.0127,86205.0
2018-07-31 15:05:00,33.49,33.49,33.44,33.45,63635.0,30.0127,30.0127,29.9679,29.9769,63635.0
2018-07-31 15:10:00,33.44,33.45,33.42,33.43,119569.0,29.9679,29.9769,29.95,29.959,119569.0
2018-07-31 15:15:00,33.43,33.43,33.39,33.41,78153.0,29.959,29.959,29.9231,29.941,78153.0
2018-07-31 15:20:00,33.42,33.44,33.41,33.44,54731.0,29.95,29.9679,29.941,29.9679,54731.0
2018-07-31 15:25:00,33.44,33.44,33.43,33.44,42773.0,29.9679,29.9679,29.959,29.9679,42773.0
2018-07-31 15:30:00,33.44,33.44,33.4,33.42,82969.0,29.9679,29.9679,29.9321,29.95,82969.0
2018-07-31 15:35:00,33.42,33.43,33.39,33.41,98710.0,29.95,29.959,29.9231,29.941,98710.0
2018-07-31 15:40:00,33.41,33.41,33.39,33.4,94881.0,29.941,29.941,29.9231,29.9321,94881.0
2018-07-31 15:45:00,33.41,33.41,33.33,33.37,169264.0,29.941,29.941,29.8693,29.9052,169264.0
2018-07-31 15:50:00,33.37,33.42,33.36,33.42,365220.0,29.9052,29.95,29.8962,29.95,365220.0
2018-07-31 15:55:00,33.42,33.47,33.41,33.46,574264.0,29.95,29.9948,29.941,29.9859,574264.0
2018-08-01 09:30:00,33.38,33.4,33.22,33.37,222554.0,29.9142,29.9321,29.7708,29.9052,222554.0
2018-08-01 09:35:00,33.38,33.45,33.16,33.18,120330.0,29.9142,29.9769,29.717,29.7349,120330.0
2018-08-01 09:40:00,33.18,33.28,33.16,33.26,138174.0,29.7349,29.8245,29.717,29.8066,138174.0
2018-08-01 09:45:00,33.27,33.34,33.22,33.31,107785.0,29.8156,29.8783,29.7708,29.8514,107785.0
2018-08-01 09:50:00,33.32,33.38,33.27,33.34,119769.0,29.8604,29.9142,29.8156,29.8783,119769.0
2018-08-01 09:55:00,33.34,33.42,33.33,33.42,119221.0,29.8783,29.95,29.8693,29.95,119221.0
2018-08-01 10:00:00,33.41,33.44,33.34,33.34,67899.0,29.941,29.9679,29.8783,29.8783,67899.0
2018-08-01 10:05:00,33.34,33.39,33.34,33.37,68674.0,29.8783,29.9231,29.8783,29.9052,68674.0
2018-08-01 10:10:00,33.38,33.43,33.37,33.41,70759.0,29.9142,29.959,29.9052,29.941,70759.0
2018-08-01 10:15:00,33.41,33.43,33.32,33.33,93879.0,29.941,29.959,29.8604,29.8693,93879.0
2018-08-01 10:20:00,33.34,33.34,33.27,33.33,106660.0,29.8783,29.8783,29.8156,29.8693,106660.0
2018-08-01 10:25:00,33.33,33.37,33.31,33.36,72940.0,29.8693,29.9052,29.8514,29.8962,72940.0
2018-08-01 10:30:00,33.36,33.38,33.28,33.28,65531.0,29.8962,29.9142,29.8245,29.8245,65531.0
2018-08-01 10:35:00,33.29,33.29,33.18,33.28,178247.0,29.8335,29.8335,29.7349,29.8245,178247.0
2018-08-01 10:40:00,33.28,33.29,33.2,33.28,77400.0,29.8245,29.8335,29.7528,29.8245,77400.0
2018-08-01 10:45:00,33.28,33.32,33.27,33.3,69550.0,29.8245,29.8604,29.8156,29.8425,69550.0
2018-08-01 10:50:00,33.3,33.33,33.28,33.33,103000.0,29.8425,29.8693,29.8245,29.8693,103000.0
2018-08-01 10:55:00,33.33,33.35,33.29,33.34,77913.0,29.8693,29.8873,29.8335,29.8783,77913.0
2018-08-01 11:00:00,33.35,33.39,33.32,33.39,70809.0,29.8873,29.9231,29.8604,29.9231,70809.0
2018-08-01 11:05:00,33.39,33.39,33.35,33.37,54211.0,29.9231,29.9231,29.8873,29.9052,54211.0
2018-08-01 11:10:00,33.37,33.42,33.36,33.4,95019.0,29.9052,29.95,29.8962,29.9321,95019.0
2018-08-01 11:15:00,33.4,33.41,33.37,33.38,52564.0,29.9321,29.941,29.9052,29.9142,52564.0
2018-08-01 11:20:00,33.39,33.39,33.34,33.34,53330.0,29.9231,29.9231,29.8783,29.8783,53330.0
2018-08-01 11:25:00,33.34,33.35,33.3,33.32,75106.0,29.8783,29.8873,29.8425,29.8604,75106.0
2018-08-01 11:30:00,33.32,33.32,33.25,33.26,63275.0,29.8604,29.8604,29.7977,29.8066,63275.0
2018-08-01 11:35:00,33.27,33.27,33.21,33.25,97077.0,29.8156,29.8156,29.7618,29.7977,97077.0
2018-08-01 11:40:00,33.25,33.25,33.17,33.18,46578.0,29.7977,29.7977,29.726,29.7349,46578.0
2018-08-01 11:45:00,33.18,33.19,33.1,33.13,87154.0,29.7349,29.7439,29.6632,29.6901,87154.0
2018-08-01 11:50:00,33.14,33.15,33.08,33.15,69310.0,29.6991,29.708,29.6453,29.708,69310.0
2018-08-01 11:55:00,33.16,33.16,33.1,33.14,77975.0,29.717,29.717,29.6632,29.6991,77975.0
2018-08-01 12:00:00,33.13,33.16,33.11,33.15,83147.0,29.6901,29.717,29.6722,29.708,83147.0
2018-08-01 12:05:00,33.15,33.18,33.12,33.17,72176.0,29.708,29.7349,29.6812,29.726,72176.0
2018-08-01 12:10:00,33.16,33.18,33.13,33.16,99225.0,29.717,29.7349,29.6901,29.717,99225.0
2018-08-01 12:15:00,33.16,33.18,33.14,33.15,61116.0,29.717,29.7349,29.6991,29.708,61116.0
2018-08-01 12:20:00,33.14,33.16,33.06,33.07,116510.0,29.6991,29.717,29.6274,29.6363,116510.0
2018-08-01 12:25:00,33.06,33.08,33.03,33.04,64832.0,29.6274,29.6453,29.6005,29.6095,64832.0
2018-08-01 12:30:00,33.03,33.06,33.02,33.04,62262.0,29.6005,29.6274,29.5915,29.6095,62262.0
2018-08-01 12:35:00,33.03,33.04,32.99,33.02,122290.0,29.6005,29.6095,29.5647,29.5915,122290.0
2018-08-01 12:40:00,33.01,33.03,32.98,33.02,64942.0,29.5826,29.6005,29.5557,29.5915,64942.0
2018-08-01 12:45:00,33.02,33.04,33.01,33.02,47440.0,29.5915,29.6095,29.5826,29.5915,47440.0
2018-08-01 12:50:00,33.02,33.08,33.02,33.07,40561.0,29.5915,29.6453,29.5915,29.6363,40561.0
2018-08-01 12:55:00,33.07,33.08,33.04,33.06,47875.0,29.6363,29.6453,29.6095,29.6274,47875.0
2018-08-01 13:00:00,33.05,33.07,33.03,33.05,46368.0,29.6184,29.6363,29.6005,29.6184,46368.0
2018-08-01 13:05:00,33.05,33.08,33.04,33.08,68214.0,29.6184,29.6453,29.6095,29.6453,68214.0
2018-08-01 13:10:00,33.08,33.08,33.05,33.06,32771.0,29.6453,29.6453,29.6184,29.6274,32771.0
2018-08-01 13:15:00,33.06,33.11,33.05,33.11,31474.0,29.6274,29.6722,29.6184,29.6722,31474.0
2018-08-01 13:20:00,33.11,33.11,33.08,33.09,45269.0,29.6722,29.6722,29.6453,29.6543,45269.0
2018-08-01 13:25:00,33.09,33.1,33.02,33.03,63711.0,29.6543,29.6632,29.5915,29.6005,63711.0
2018-08-01 13:30:00,33.04,33.05,33.02,33.02,50116.0,29.6095,29.6184,29.5915,29.5915,50116.0
2018-08-01 13:35:00,33.02,33.04,32.99,33.0,76399.0,29.5915,29.6095,29.5647,29.5736,76399.0
2018-08-01 13:40:00,33.0,33.01,32.97,32.98,88224.0,29.5736,29.5826,29.5467,29.5557,88224.0
2018-08-01 13:45:00,32.98,33.0,32.97,32.97,87210.0,29.5557,29.5736,29.5467,29.5467,87210.0
2018-08-01 13:50:00,32.98,32.98,32.93,32.95,156859.0,29.5557,29.5557,29.5109,29.5288,156859.0
2018-08-01 13:55:00,32.95,32.97,32.91,32.94,102582.0,29.5288,29.5467,29.493,29.5198,102582.0
2018-08-01 14:00:00,32.93,32.97,32.9,32.93,151946.0,29.5109,29.5467,29.484,29.5109,151946.0
2018-08-01 14:05:00,32.93,32.94,32.86,32.89,120467.0,29.5109,29.5198,29.4481,29.475,120467.0
2018-08-01 14:10:00,32.88,32.98,32.85,32.97,145301.0,29.4661,29.5557,29.4392,29.5467,145301.0
2018-08-01 14:15:00,32.97,33.05,32.96,33.05,88841.0,29.5467,29.6184,29.5378,29.6184,88841.0
2018-08-01 14:20:00,33.05,33.09,33.02,33.06,69430.0,29.6184,29.6543,29.5915,29.6274,69430.0
2018-08-01 14:25:00,33.06,33.07,33.03,33.07,70699.0,29.6274,29.6363,29.6005,29.6363,70699.0
2018-08-01 14:30:00,33.07,33.11,33.06,33.08,54082.0,29.6363,29.6722,29.6274,29.6453,54082.0
2018-08-01 14:35:00,33.08,33.09,33.06,33.08,66981.0,29.6453,29.6543,29.6274,29.6453,66981.0
2018-08-01 14:40:00,33.07,33.09,33.06,33.07,108354.0,29.6363,29.6543,29.6274,29.6363,108354.0
2018-08-01 14:45:00,33.08,33.1,33.07,33.08,66633.0,29.6453,29.6632,29.6363,29.6453,66633.0
2018-08-01 14:50:00,33.08,33.09,33.07,33.08,34063.0,29.6453,29.6543,29.6363,29.6453,34063.0
2018-08-01 14:55:00,33.08,33.14,33.08,33.13,69777.0,29.6453,29.6991,29.6453,29.6901,69777.0
2018-08-01 15:00:00,33.13,33.13,33.11,33.11,49002.0,29.6901,29.6901,29.6722,29.6722,49002.0
2018-08-01 15:05:00,33.12,33.15,33.1,33.15,73492.0,29.6812,29.708,29.6632,29.708,73492.0
2018-08-01 15:10:00,33.15,33.19,33.14,33.19,91651.0,29.708,29.7439,29.6991,29.7439,91651.0
2018-08-01 15:15:00,33.19,33.2,33.12,33.15,104558.0,29.7439,29.7528,29.6812,29.708,104558.0
2018-08-01 15:20:00,33.15,33.17,33.13,33.15,72898.0,29.708,29.726,29.6901,29.708,72898.0
2018-08-01 15:25:00,33.15,33.16,33.14,33.16,54125.0,29.708,29.717,29.6991,29.717,54125.0
2018-08-01 15:30:00,33.16,33.18,33.15,33.18,65081.0,29.717,29.7349,29.708,29.7349,65081.0
2018-08-01 15:35:00,33.18,33.18,33.17,33.17,57639.0,29.7349,29.7349,29.726,29.726,57639.0
2018-08-01 15:40:00,33.18,33.18,33.14,33.17,110119.0,29.7349,29.7349,29.6991,29.726,110119.0
2018-08-01 15:45:00,33.16,33.18,33.11,33.13,181614.0,29.717,29.7349,29.6722,29.6901,181614.0
2018-08-01 15:50:00,33.12,33.17,33.12,33.13,206121.0,29.6812,29.726,29.6812,29.6901,206121.0
2018-08-01 15:55:00,33.12,33.13,33.08,33.09,521443.0,29.6812,29.6901,29.6453,29.6543,521443.0
2018-08-02 09:30:00,33.03,33.04,32.86,32.93,232232.0,29.6005,29.6095,29.4481,29.5109,232232.0
2018-08-02 09:35:00,32.93,32.97,32.89,32.94,112100.0,29.5109,29.5467,29.475,29.5198,112100.0
2018-08-02 09:40:00,32.95,33.0,32.9,32.97,76886.0,29.5288,29.5736,29.484,29.5467,76886.0
2018-08-02 09:45:00,32.97,33.03,32.93,33.01,77014.0,29.5467,29.6005,29.5109,29.5826,77014.0
2018-08-02 09:50:00,33.01,33.06,32.99,33.04,69336.0,29.5826,29.6274,29.5647,29.6095,69336.0
2018-08-02 09:55:00,33.05,33.07,32.98,33.02,50533.0,29.6184,29.6363,29.5557,29.5915,50533.0
2018-08-02 10:00:00,33.03,33.07,32.98,33.02,81983.0,29.6005,29.6363,29.5557,29.5915,81983.0
2018-08-02 10:05:00,33.02,33.07,33.01,33.05,58013.0,29.5915,29.6363,29.5826,29.6184,58013.0
2018-08-02 10:10:00,33.05,33.08,33.03,33.05,58544.0,29.6184,29.6453,29.6005,29.6184,58544.0
2018-08-02 10:15:00,33.05,33.16,33.04,33.14,117638.0,29.6184,29.717,29.6095,29.6991,117638.0
2018-08-02 10:20:00,33.14,33.25,33.13,33.23,82281.0,29.6991,29.7977,29.6901,29.7797,82281.0
2018-08-02 10:25:00,33.23,33.29,33.22,33.23,77774.0,29.7797,29.8335,29.7708,29.7797,77774.0
2018-08-02 10:30:00,33.23,33.24,33.16,33.2,58976.0,29.7797,29.7887,29.717,29.7528,58976.0
2018-08-02 10:35:00,33.19,33.24,33.16,33.23,78850.0,29.7439,29.7887,29.717,29.7797,78850.0
2018-08-02 10:40:00,33.23,33.24,33.16,33.18,44903.0,29.7797,29.7887,29.717,29.7349,44903.0
2018-08-02 10:45:00,33.18,33.19,33.14,33.16,45950.0,29.7349,29.7439,29.6991,29.717,45950.0
2018-08-02 10:50:00,33.16,33.18,33.1,33.11,59855.0,29.717,29.7349,29.6632,29.6722,59855.0
2018-08-02 10:55:00,33.11,33.13,33.09,33.11,61008.0,29.6722,29.6901,29.6543,29.6722,61008.0
2018-08-02 11:00:00,33.11,33.13,33.1,33.11,46969.0,29.6722,29.6901,29.6632,29.6722,46969.0
2018-08-02 11:05:00,33.11,33.13,33.07,33.07,42396.0,29.6722,29.6901,29.6363,29.6363,42396.0
2018-08-02 11:10:00,33.08,33.12,33.05,33.11,44558.0,29.6453,29.6812,29.6184,29.6722,44558.0
2018-08-02 11:15:00,33.11,33.17,33.09,33.16,42862.0,29.6722,29.726,29.6543,29.717,42862.0
2018-08-02 11:20:00,33.15,33.19,33.14,33.16,41389.0,29.708,29.7439,29.6991,29.717,41389.0
2018-08-02 11:25:00,33.16,33.2,33.16,33.17,48309.0,29.717,29.7528,29.717,29.726,48309.0
2018-08-02 11:30:00,33.18,33.25,33.18,33.23,62798.0,29.7349,29.7977,29.7349,29.7797,62798.0
2018-08-02 11:35:00,33.24,33.29,33.24,33.28,71081.0,29.7887,29.8335,29.7887,29.8245,71081.0
2018-08-02 11:40:00,33.28,33.29,33.26,33.28,49707.0,29.8245,29.8335,29.8066,29.8245,49707.0
2018-08-02 11:45:00,33.29,33.33,33.28,33.29,94795.0,29.8335,29.8693,29.8245,29.8335,94795.0
2018-08-02 11:50:00,33.29,33.31,33.23,33.26,431299.0,29.8335,29.8514,29.7797,29.8066,431299.0
2018-08-02 11:55:00,33.26,33.32,33.24,33.31,105492.0,29.8066,29.8604,29.7887,29.8514,105492.0
2018-08-02 12:00:00,33.3,33.31,33.27,33.28,85050.0,29.8425,29.8514,29.8156,29.8245,85050.0
2018-08-02 12:05:00,33.29,33.37,33.28,33.37,91060.0,29.8335,29.9052,29.8245,29.9052,91060.0
2018-08-02 12:10:00,33.37,33.37,33.33,33.34,77846.0,29.9052,29.9052,29.8693,29.8783,77846.0
2018-08-02 12:15:00,33.34,33.35,33.32,33.33,35246.0,29.8783,29.8873,29.8604,29.8693,35246.0
2018-08-02 12:20:00,33.33,33.36,33.31,33.35,130620.0,29.8693,29.8962,29.8514,29.8873,130620.0
2018-08-02 12:25:00,33.35,33.4,33.33,33.38,80230.0,29.8873,29.9321,29.8693,29.9142,80230.0
2018-08-02 12:30:00,33.38,33.39,33.32,33.34,35942.0,29.9142,29.9231,29.8604,29.8783,35942.0
2018-08-02 12:35:00,33.34,33.36,33.29,33.3,47119.0,29.8783,29.8962,29.8335,29.8425,47119.0
2018-08-02 12:40:00,33.31,33.34,33.3,33.32,33692.0,29.8514,29.8783,29.8425,29.8604,33692.0
2018-08-02 12:45:00,33.32,33.34,33.29,33.3,43489.0,29.8604,29.8783,29.8335,29.8425,43489.0
2018-08-02 12:50:00,33.3,33.31,33.28,33.28,34230.0,29.8425,29.8514,29.8245,29.8245,34230.0
2018-08-02 12:55:00,33.29,33.31,33.26,33.27,39822.0,29.8335,29.8514,29.8066,29.8156,39822.0
2018-08-02 13:00:00,33.27,33.3,33.26,33.29,38072.0,29.8156,29.8425,29.8066,29.8335,38072.0
2018-08-02 13:05:00,33.3,33.33,33.28,33.32,27556.0,29.8425,29.8693,29.8245,29.8604,27556.0
2018-08-02 13:10:00,33.32,33.34,33.29,33.29,34247.0,29.8604,29.8783,29.8335,29.8335,34247.0
2018-08-02 13:15:00,33.3,33.35,33.29,33.34,40636.0,29.8425,29.8873,29.8335,29.8783,40636.0
2018-08-02 13:20:00,33.34,33.35,33.3,33.33,178904.0,29.8783,29.8873,29.8425,29.8693,178904.0
2018-08-02 13:25:00,33.34,33.34,33.3,33.3,39791.0,29.8783,29.8783,29.8425,29.8425,39791.0
2018-08-02 13:30:00,33.3,33.32,33.29,33.32,39487.0,29.8425,29.8604,29.8335,29.8604,39487.0
2018-08-02 13:35:00,33.32,33.34,33.3,33.3,35825.0,29.8604,29.8783,29.8425,29.8425,35825.0
2018-08-02 13:40:00,33.3,33.33,33.29,33.32,55551.0,29.8425,29.8693,29.8335,29.8604,55551.0
2018-08-02 13:45:00,33.32,33.32,33.28,33.32,32657.0,29.8604,29.8604,29.8245,29.8604,32657.0
2018-08-02 13:50:00,33.31,33.32,33.27,33.29,34252.0,29.8514,29.8604,29.8156,29.8335,34252.0
2018-08-02 13:55:00,33.3,33.31,33.28,33.29,30194.0,29.8425,29.8514,29.8245,29.8335,30194.0
2018-08-02 14:00:00,33.29,33.35,33.28,33.33,61136.0,29.8335,29.8873,29.8245,29.8693,61136.0
2018-08-02 14:05:00,33.33,33.35,33.31,33.34,56276.0,29.8693,29.8873,29.8514,29.8783,56276.0
2018-08-02 14:10:00,33.34,33.35,33.31,33.32,44884.0,29.8783,29.8873,29.8514,29.8604,44884.0
2018-08-02 14:15:00,33.32,33.33,33.29,33.29,53942.0,29.8604,29.8693,29.8335,29.8335,53942.0
2018-08-02 14:20:00,33.3,33.3,33.22,33.22,88376.0,29.8425,29.8425,29.7708,29.7708,88376.0
2018-08-02 14:25:00,33.22,33.25,33.22,33.22,45145.0,29.7708,29.7977,29.7708,29.7708,45145.0
2018-08-02 14:30:00,33.22,33.25,33.21,33.22,53739.0,29.7708,29.7977,29.7618,29.7708,53739.0
2018-08-02 14:35:00,33.23,33.25,33.22,33.23,45528.0,29.7797,29.7977,29.7708,29.7797,45528.0
2018-08-02 14:40:00,33.23,33.24,33.2,33.21,33449.0,29.7797,29.7887,29.7528,29.7618,33449.0
2018-08-02 14:45:00,33.22,33.22,33.17,33.21,38984.0,29.7708,29.7708,29.726,29.7618,38984.0
2018-08-02 14:50:00,33.22,33.25,33.21,33.23,42049.0,29.7708,29.7977,29.7618,29.7797,42049.0
2018-08-02 14:55:00,33.23,33.25,33.21,33.25,28856.0,29.7797,29.7977,29.7618,29.7977,28856.0
2018-08-02 15:00:00,33.25,33.25,33.23,33.24,36264.0,29.7977,29.7977,29.7797,29.7887,36264.0
2018-08-02 15:05:00,33.24,33.26,33.21,33.23,45481.0,29.7887,29.8066,29.7618,29.7797,45481.0
2018-08-02 15:10:00,33.24,33.25,33.21,33.25,40780.0,29.7887,29.7977,29.7618,29.7977,40780.0
2018-08-02 15:15:00,33.25,33.27,33.23,33.27,58928.0,29.7977,29.8156,29.7797,29.8156,58928.0
2018-08-02 15:20:00,33.27,33.28,33.24,33.27,163289.0,29.8156,29.8245,29.7887,29.8156,163289.0
2018-08-02 15:25:00,33.27,33.28,33.26,33.27,118283.0,29.8156,29.8245,29.8066,29.8156,118283.0
2018-08-02 15:30:00,33.28,33.28,33.26,33.27,62298.0,29.8245,29.8245,29.8066,29.8156,62298.0
2018-08-02 15:35:00,33.27,33.28,33.24,33.25,82946.0,29.8156,29.8245,29.7887,29.7977,82946.0
2018-08-02 15:40:00,33.25,33.27,33.24,33.25,91431.0,29.7977,29.8156,29.7887,29.7977,91431.0
2018-08-02 15:45:00,33.25,33.31,33.25,33.31,107694.0,29.7977,29.8514,29.7977,29.8514,107694.0
2018-08-02 15:50:00,33.31,33.31,33.23,33.23,220324.0,29.8514,29.8514,29.7797,29.7797,220324.0
2018-08-02 15:55:00,33.23,33.25,33.22,33.22,421710.0,29.7797,29.7977,29.7708,29.7708,421710.0
2018-08-03 09:30:00,33.37,33.44,33.26,33.26,395495.0,29.9052,29.9679,29.8066,29.8066,395495.0
2018-08-03 09:35:00,33.27,33.34,33.17,33.34,125110.0,29.8156,29.8783,29.726,29.8783,125110.0
2018-08-03 09:40:00,33.34,33.35,33.22,33.24,61970.0,29.8783,29.8873,29.7708,29.7887,61970.0
2018-08-03 09:45:00,33.24,33.35,33.23,33.34,102829.0,29.7887,29.8873,29.7797,29.8783,102829.0
2018-08-03 09:50:00,33.35,33.4,33.31,33.37,113098.0,29.8873,29.9321,29.8514,29.9052,113098.0
2018-08-03 09:55:00,33.37,33.4,33.33,33.37,88529.0,29.9052,29.9321,29.8693,29.9052,88529.0
2018-08-03 10:00:00,33.38,33.5,33.35,33.49,84497.0,29.9142,30.0217,29.8873,30.0127,84497.0
2018-08-03 10:05:00,33.49,33.51,33.47,33.5,110766.0,30.0127,30.0307,29.9948,30.0217,110766.0
2018-08-03 10:10:00,33.5,33.51,33.45,33.48,100695.0,30.0217,30.0307,29.9769,30.0038,100695.0
2018-08-03 10:15:00,33.49,33.51,33.46,33.49,65256.0,30.0127,30.0307,29.9859,30.0127,65256.0
2018-08-03 10:20:00,33.49,33.5,33.42,33.45,84289.0,30.0127,30.0217,29.95,29.9769,84289.0
2018-08-03 10:25:00,33.45,33.46,33.43,33.45,78014.0,29.9769,29.9859,29.959,29.9769,78014.0
2018-08-03 10:30:00,33.44,33.49,33.43,33.49,195853.0,29.9679,30.0127,29.959,30.0127,195853.0
2018-08-03 10:35:00,33.49,33.51,33.46,33.49,70554.0,30.0127,30.0307,29.9859,30.0127,70554.0
2018-08-03 10:40:00,33.5,33.51,33.47,33.49,62388.0,30.0217,30.0307,29.9948,30.0127,62388.0
2018-08-03 10:45:00,33.49,33.49,33.44,33.45,52613.0,30.0127,30.0127,29.9679,29.9769,52613.0
2018-08-03 10:50:00,33.45,33.45,33.37,33.39,57977.0,29.9769,29.9769,29.9052,29.9231,57977.0
2018-08-03 10:55:00,33.38,33.42,33.37,33.41,46052.0,29.9142,29.95,29.9052,29.941,46052.0
2018-08-03 11:00:00,33.42,33.42,33.38,33.4,54615.0,29.95,29.95,29.9142,29.9321,54615.0
2018-08-03 11:05:00,33.39,33.42,33.39,33.41,46973.0,29.9231,29.95,29.9231,29.941,46973.0
2018-08-03 11:10:00,33.41,33.46,33.41,33.45,48315.0,29.941,29.9859,29.941,29.9769,48315.0
2018-08-03 11:15:00,33.45,33.46,33.41,33.42,41048.0,29.9769,29.9859,29.941,29.95,41048.0
2018-08-03 11:20:00,33.43,33.46,33.42,33.45,43599.0,29.959,29.9859,29.95,29.9769,43599.0
2018-08-03 11:25:00,33.45,33.47,33.44,33.47,50818.0,29.9769,29.9948,29.9679,29.9948,50818.0
2018-08-03 11:30:00,33.46,33.47,33.43,33.47,45190.0,29.9859,29.9948,29.959,29.9948,45190.0
2018-08-03 11:35:00,33.47,33.48,33.45,33.47,41484.0,29.9948,30.0038,29.9769,29.9948,41484.0
2018-08-03 11:40:00,33.48,33.48,33.44,33.45,40411.0,30.0038,30.0038,29.9679,29.9769,40411.0
2018-08-03 11:45:00,33.46,33.49,33.46,33.48,45767.0,29.9859,30.0127,29.9859,30.0038,45767.0
2018-08-03 11:50:00,33.49,33.5,33.47,33.48,34972.0,30.0127,30.0217,29.9948,30.0038,34972.0
2018-08-03 11:55:00,33.48,33.49,33.46,33.46,36260.0,30.0038,30.0127,29.9859,29.9859,36260.0
2018-08-03 12:00:00,33.47,33.5,33.47,33.5,32210.0,29.9948,30.0217,29.9948,30.0217,32210.0
2018-08-03 12:05:00,33.5,33.5,33.48,33.49,47695.0,30.0217,30.0217,30.0038,30.0127,47695.0
2018-08-03 12:10:00,33.49,33.51,33.48,33.48,42764.0,30.0127,30.0307,30.0038,30.0038,42764.0
2018-08-03 12:15:00,33.48,33.53,33.48,33.51,49413.0,30.0038,30.0486,30.0038,30.0307,49413.0
2018-08-03 12:20:00,33.51,33.54,33.5,33.53,32531.0,30.0307,30.0575,30.0217,30.0486,32531.0
2018-08-03 12:25:00,33.54,33.54,33.51,33.52,29319.0,30.0575,30.0575,30.0307,30.0396,29319.0
2018-08-03 12:30:00,33.51,33.53,33.5,33.52,33237.0,30.0307,30.0486,30.0217,30.0396,33237.0
2018-08-03 12:35:00,33.52,33.52,33.5,33.51,23249.0,30.0396,30.0396,30.0217,30.0307,23249.0
2018-08-03 12:40:00,33.51,33.52,33.49,33.51,49082.0,30.0307,30.0396,30.0127,30.0307,49082.0
2018-08-03 12:45:00,33.51,33.51,33.47,33.48,60193.0,30.0307,30.0307,29.9948,30.0038,60193.0
2018-08-03 12:50:00,33.48,33.5,33.47,33.48,24025.0,30.0038,30.0217,29.9948,30.0038,24025.0
2018-08-03 12:55:00,33.49,33.52,33.49,33.51,46905.0,30.0127,30.0396,30.0127,30.0307,46905.0
2018-08-03 13:00:00,33.51,33.54,33.5,33.54,33456.0,30.0307,30.0575,30.0217,30.0575,33456.0
2018-08-03 13:05:00,33.54,33.54,33.52,33.53,27138.0,30.0575,30.0575,30.0396,30.0486,27138.0
2018-08-03 13:10:00,33.53,33.55,33.52,33.55,44447.0,30.0486,30.0665,30.0396,30.0665,44447.0
2018-08-03 13:15:00,33.55,33.55,33.52,33.52,29717.0,30.0665,30.0665,30.0396,30.0396,29717.0
2018-08-03 13:20:00,33.52,33.53,33.49,33.51,60749.0,30.0396,30.0486,30.0127,30.0307,60749.0
2018-08-03 13:25:00,33.51,33.53,33.49,33.52,47174.0,30.0307,30.0486,30.0127,30.0396,47174.0
2018-08-03 13:30:00,33.52,33.52,33.48,33.49,30731.0,30.0396,30.0396,30.0038,30.0127,30731.0
2018-08-03 13:35:00,33.49,33.51,33.48,33.5,52057.0,30.0127,30.0307,30.0038,30.0217,52057.0
2018-08-03 13:40:00,33.5,33.53,33.5,33.53,26114.0,30.0217,30.0486,30.0217,30.0486,26114.0
2018-08-03 13:45:00,33.53,33.57,33.52,33.57,77189.0,30.0486,30.0844,30.0396,30.0844,77189.0
2018-08-03 13:50:00,33.57,33.59,33.55,33.58,61912.0,30.0844,30.1024,30.0665,30.0934,61912.0
2018-08-03 13:55:00,33.58,33.58,33.56,33.57,39467.0,30.0934,30.0934,30.0755,30.0844,39467.0
2018-08-03 14:00:00,33.58,33.58,33.52,33.54,93625.0,30.0934,30.0934,30.0396,30.0575,93625.0
2018-08-03 14:05:00,33.55,33.56,33.54,33.56,69835.0,30.0665,30.0755,30.0575,30.0755,69835.0
2018-08-03 14:10:00,33.56,33.57,33.53,33.53,46047.0,30.0755,30.0844,30.0486,30.0486,46047.0
2018-08-03 14:15:00,33.53,33.55,33.53,33.54,39366.0,30.0486,30.0665,30.0486,30.0575,39366.0
2018-08-03 14:20:00,33.54,33.55,33.53,33.55,31329.0,30.0575,30.0665,30.0486,30.0665,31329.0
2018-08-03 14:25:00,33.54,33.56,33.52,33.53,32111.0,30.0575,30.0755,30.0396,30.0486,32111.0
2018-08-03 14:30:00,33.54,33.54,33.51,33.52,40689.0,30.0575,30.0575,30.0307,30.0396,40689.0
2018-08-03 14:35:00,33.52,33.52,33.5,33.52,25314.0,30.0396,30.0396,30.0217,30.0396,25314.0
2018-08-03 14:40:00,33.52,33.52,33.51,33.52,32977.0,30.0396,30.0396,30.0307,30.0396,32977.0
2018-08-03 14:45:00,33.52,33.54,33.51,33.54,48968.0,30.0396,30.0575,30.0307,30.0575,48968.0
2018-08-03 14:50:00,33.54,33.57,33.53,33.56,41389.0,30.0575,30.0844,30.0486,30.0755,41389.0
2018-08-03 14:55:00,33.56,33.58,33.56,33.58,32258.0,30.0755,30.0934,30.0755,30.0934,32258.0
2018-08-03 15:00:00,33.58,33.62,33.58,33.62,184728.0,30.0934,30.1292,30.0934,30.1292,184728.0
2018-08-03 15:05:00,33.62,33.63,33.6,33.62,44503.0,30.1292,30.1382,30.1113,30.1292,44503.0
2018-08-03 15:10:00,33.62,33.65,33.61,33.64,169480.0,30.1292,30.1561,30.1203,30.1472,169480.0
2018-08-03 15:15:00,33.64,33.67,33.63,33.67,68900.0,30.1472,30.174,30.1382,30.174,68900.0
2018-08-03 15:20:00,33.67,33.7,33.65,33.7,89069.0,30.174,30.2009,30.1561,30.2009,89069.0
2018-08-03 15:25:00,33.7,33.7,33.68,33.68,93874.0,30.2009,30.2009,30.183,30.183,93874.0
2018-08-03 15:30:00,33.69,33.71,33.68,33.7,82644.0,30.192,30.2099,30.183,30.2009,82644.0
2018-08-03 15:35:00,33.69,33.7,33.67,33.68,98767.0,30.192,30.2009,30.174,30.183,98767.0
2018-08-03 15:40:00,33.69,33.71,33.67,33.71,159184.0,30.192,30.2099,30.174,30.2099,159184.0
2018-08-03 15:45:00,33.7,33.72,33.67,33.67,196691.0,30.2009,30.2189,30.174,30.174,196691.0
2018-08-03 15:50:00,33.68,33.68,33.64,33.66,271752.0,30.183,30.183,30.1472,30.1651,271752.0
2018-08-03 15:55:00,33.65,33.68,33.63,33.67,484432.0,30.1561,30.183,30.1382,30.174,484432.0
2018-08-06 09:30:00,33.67,33.72,33.57,33.71,100620.0,30.174,30.2189,30.0844,30.2099,100620.0
2018-08-06 09:35:00,33.72,33.74,33.6,33.73,162610.0,30.2189,30.2368,30.1113,30.2278,162610.0
2018-08-06 09:40:00,33.73,33.79,33.64,33.64,116079.0,30.2278,30.2816,30.1472,30.1472,116079.0
2018-08-06 09:45:00,33.64,33.82,33.63,33.82,123579.0,30.1472,30.3085,30.1382,30.3085,123579.0
2018-08-06 09:50:00,33.82,33.9,33.81,33.87,119759.0,30.3085,30.3802,30.2995,30.3533,119759.0
2018-08-06 09:55:00,33.87,33.99,33.85,33.95,168717.0,30.3533,30.4608,30.3354,30.425,168717.0
2018-08-06 10:00:00,33.94,34.0,33.93,33.98,137420.0,30.416,30.4698,30.4071,30.4519,137420.0
2018-08-06 10:05:00,33.98,33.99,33.86,33.9,127334.0,30.4519,30.4608,30.3443,30.3802,127334.0
2018-08-06 10:10:00,33.9,33.92,33.86,33.87,79107.0,30.3802,30.3981,30.3443,30.3533,79107.0
2018-08-06 10:15:00,33.87,33.97,33.86,33.93,99120.0,30.3533,30.4429,30.3443,30.4071,99120.0
2018-08-06 10:20:00,33.92,33.94,33.85,33.89,75805.0,30.3981,30.416,30.3354,30.3712,75805.0
2018-08-06 10:25:00,33.89,33.91,33.82,33.91,95998.0,30.3712,30.3891,30.3085,30.3891,95998.0
2018-08-06 10:30:00,33.9,33.97,33.88,33.95,93965.0,30.3802,30.4429,30.3622,30.425,93965.0
2018-08-06 10:35:00,33.94,33.97,33.8,33.83,150504.0,30.416,30.4429,30.2905,30.3174,150504.0
2018-08-06 10:40:00,33.82,33.85,33.79,33.83,86818.0,30.3085,30.3354,30.2816,30.3174,86818.0
2018-08-06 10:45:00,33.84,33.86,33.76,33.78,79767.0,30.3264,30.3443,30.2547,30.2726,79767.0
2018-08-06 10:50:00,33.79,33.84,33.78,33.84,93738.0,30.2816,30.3264,30.2726,30.3264,93738.0
2018-08-06 10:55:00,33.84,33.88,33.83,33.84,78507.0,30.3264,30.3622,30.3174,30.3264,78507.0
2018-08-06 11:00:00,33.84,33.88,33.83,33.83,65492.0,30.3264,30.3622,30.3174,30.3174,65492.0
2018-08-06 11:05:00,33.84,33.9,33.82,33.9,70443.0,30.3264,30.3802,30.3085,30.3802,70443.0
2018-08-06 11:10:00,33.9,33.93,33.89,33.93,47170.0,30.3802,30.4071,30.3712,30.4071,47170.0
2018-08-06 11:15:00,33.93,33.94,33.89,33.91,66228.0,30.4071,30.416,30.3712,30.3891,66228.0
2018-08-06 11:20:00,33.91,33.95,33.91,33.95,92830.0,30.3891,30.425,30.3891,30.425,92830.0
2018-08-06 11:25:00,33.94,33.95,33.9,33.9,62749.0,30.416,30.425,30.3802,30.3802,62749.0
2018-08-06 11:30:00,33.9,33.95,33.89,33.95,49827.0,30.3802,30.425,30.3712,30.425,49827.0
2018-08-06 11:35:00,33.95,33.98,33.93,33.96,88711.0,30.425,30.4519,30.4071,30.4339,88711.0
2018-08-06 11:40:00,33.95,33.99,33.94,33.98,45055.0,30.425,30.4608,30.416,30.4519,45055.0
2018-08-06 11:45:00,33.99,33.99,33.94,33.96,66283.0,30.4608,30.4608,30.416,30.4339,66283.0
2018-08-06 11:50:00,33.96,33.97,33.93,33.94,62676.0,30.4339,30.4429,30.4071,30.416,62676.0
2018-08-06 11:55:00,33.94,33.99,33.93,33.99,67430.0,30.416,30.4608,30.4071,30.4608,67430.0
2018-08-06 12:00:00,33.98,34.03,33.97,34.02,150234.0,30.4519,30.4967,30.4429,30.4877,150234.0
2018-08-06 12:05:00,34.02,34.05,33.99,34.04,96262.0,30.4877,30.5146,30.4608,30.5056,96262.0
2018-08-06 12:10:00,34.04,34.1,34.03,34.07,111055.0,30.5056,30.5594,30.4967,30.5325,111055.0
2018-08-06 12:15:00,34.07,34.1,34.06,34.09,26895.0,30.5325,30.5594,30.5236,30.5504,26895.0
2018-08-06 12:20:00,34.09,34.1,34.04,34.04,98726.0,30.5504,30.5594,30.5056,30.5056,98726.0
2018-08-06 12:25:00,34.05,34.05,34.01,34.02,79803.0,30.5146,30.5146,30.4787,30.4877,79803.0
2018-08-06 12:30:00,34.02,34.06,34.02,34.05,68666.0,30.4877,30.5236,30.4877,30.5146,68666.0
2018-08-06 12:35:00,34.05,34.08,34.05,34.08,69683.0,30.5146,30.5415,30.5146,30.5415,69683.0
2018-08-06 12:40:00,34.08,34.08,34.05,34.06,81243.0,30.5415,30.5415,30.5146,30.5236,81243.0
2018-08-06 12:45:00,34.06,34.09,34.05,34.08,72776.0,30.5236,30.5504,30.5146,30.5415,72776.0
2018-08-06 12:50:00,34.08,34.11,34.07,34.09,64545.0,30.5415,30.5684,30.5325,30.5504,64545.0
2018-08-06 12:55:00,34.09,34.09,34.06,34.08,57212.0,30.5504,30.5504,30.5236,30.5415,57212.0
2018-08-06 13:00:00,34.08,34.14,34.08,34.14,57654.0,30.5415,30.5952,30.5415,30.5952,57654.0
2018-08-06 13:05:00,34.14,34.14,34.11,34.13,74940.0,30.5952,30.5952,30.5684,30.5863,74940.0
2018-08-06 13:10:00,34.13,34.15,34.12,34.13,77492.0,30.5863,30.6042,30.5773,30.5863,77492.0
2018-08-06 13:15:00,34.14,34.17,34.12,34.14,86380.0,30.5952,30.6221,30.5773,30.5952,86380.0
2018-08-06 13:20:00,34.14,34.19,34.12,34.16,123309.0,30.5952,30.6401,30.5773,30.6132,123309.0
2018-08-06 13:25:00,34.16,34.19,34.13,34.13,93532.0,30.6132,30.6401,30.5863,30.5863,93532.0
2018-08-06 13:30:00,34.13,34.13,34.1,34.1,70020.0,30.5863,30.5863,30.5594,30.5594,70020.0
2018-08-06 13:35:00,34.11,34.13,34.09,34.13,49401.0,30.5684,30.5863,30.5504,30.5863,49401.0
2018-08-06 13:40:00,34.13,34.14,34.11,34.12,54820.0,30.5863,30.5952,30.5684,30.5773,54820.0
2018-08-06 13:45:00,34.12,34.12,34.09,34.11,107183.0,30.5773,30.5773,30.5504,30.5684,107183.0
2018-08-06 13:50:00,34.11,34.13,34.1,34.1,178622.0,30.5684,30.5863,30.5594,30.5594,178622.0
2018-08-06 13:55:00,34.1,34.13,34.09,34.13,56066.0,30.5594,30.5863,30.5504,30.5863,56066.0
2018-08-06 14:00:00,34.12,34.13,34.06,34.08,58458.0,30.5773,30.5863,30.5236,30.5415,58458.0
2018-08-06 14:05:00,34.09,34.1,34.06,34.06,52717.0,30.5504,30.5594,30.5236,30.5236,52717.0
2018-08-06 14:10:00,34.07,34.08,34.04,34.06,51476.0,30.5325,30.5415,30.5056,30.5236,51476.0
2018-08-06 14:15:00,34.06,34.06,34.03,34.04,57411.0,30.5236,30.5236,30.4967,30.5056,57411.0
2018-08-06 14:20:00,34.04,34.06,34.02,34.06,50767.0,30.5056,30.5236,30.4877,30.5236,50767.0
2018-08-06 14:25:00,34.05,34.09,34.05,34.07,73498.0,30.5146,30.5504,30.5146,30.5325,73498.0
2018-08-06 14:30:00,34.07,34.14,34.07,34.13,61394.0,30.5325,30.5952,30.5325,30.5863,61394.0
2018-08-06 14:35:00,34.13,34.16,34.12,34.16,75350.0,30.5863,30.6132,30.5773,30.6132,75350.0
2018-08-06 14:40:00,34.16,34.17,34.14,34.16,83695.0,30.6132,30.6221,30.5952,30.6132,83695.0
2018-08-06 14:45:00,34.17,34.18,34.14,34.16,87295.0,30.6221,30.6311,30.5952,30.6132,87295.0
2018-08-06 14:50:00,34.16,34.17,34.13,34.17,69917.0,30.6132,30.6221,30.5863,30.6221,69917.0
2018-08-06 14:55:00,34.16,34.19,34.16,34.18,57161.0,30.6132,30.6401,30.6132,30.6311,57161.0
2018-08-06 15:00:00,34.18,34.18,34.15,34.16,90577.0,30.6311,30.6311,30.6042,30.6132,90577.0
2018-08-06 15:05:00,34.16,34.18,34.15,34.15,61815.0,30.6132,30.6311,30.6042,30.6042,61815.0
2018-08-06 15:10:00,34.15,34.17,34.13,34.14,73108.0,30.6042,30.6221,30.5863,30.5952,73108.0
2018-08-06 15:15:00,34.14,34.14,34.12,34.12,48550.0,30.5952,30.5952,30.5773,30.5773,48550.0
2018-08-06 15:20:00,34.13,34.13,34.08,34.09,72593.0,30.5863,30.5863,30.5415,30.5504,72593.0
2018-08-06 15:25:00,34.1,34.11,34.09,34.11,36780.0,30.5594,30.5684,30.5504,30.5684,36780.0
2018-08-06 15:30:00,34.11,34.11,34.1,34.11,78096.0,30.5684,30.5684,30.5594,30.5684,78096.0
2018-08-06 15:35:00,34.1,34.11,34.07,34.09,110511.0,30.5594,30.5684,30.5325,30.5504,110511.0
2018-08-06 15:40:00,34.08,34.09,34.06,34.07,106426.0,30.5415,30.5504,30.5236,30.5325,106426.0
2018-08-06 15:45:00,34.06,34.08,34.02,34.04,108327.0,30.5236,30.5415,30.4877,30.5056,108327.0
2018-08-06 15:50:00,34.04,34.05,34.0,34.02,176960.0,30.5056,30.5146,30.4698,30.4877,176960.0
2018-08-06 15:55:00,34.02,34.02,33.98,33.99,436510.0,30.4877,30.4877,30.4519,30.4608,436510.0
2018-08-07 09:30:00,34.11,34.2,34.06,34.16,177172.0,30.5684,30.649,30.5236,30.6132,177172.0
2018-08-07 09:35:00,34.17,34.21,33.92,33.94,228512.0,30.6221,30.658,30.3981,30.416,228512.0
2018-08-07 09:40:00,33.95,33.95,33.77,33.78,142619.0,30.425,30.425,30.2637,30.2726,142619.0
2018-08-07 09:45:00,33.78,33.87,33.73,33.74,179597.0,30.2726,30.3533,30.2278,30.2368,179597.0
2018-08-07 09:50:00,33.74,33.89,33.73,33.86,168660.0,30.2368,30.3712,30.2278,30.3443,168660.0
2018-08-07 09:55:00,33.86,33.92,33.86,33.92,90346.0,30.3443,30.3981,30.3443,30.3981,90346.0
2018-08-07 10:00:00,33.92,33.95,33.86,33.89,53295.0,30.3981,30.425,30.3443,30.3712,53295.0
2018-08-07 10:05:00,33.89,33.9,33.85,33.86,56433.0,30.3712,30.3802,30.3354,30.3443,56433.0
2018-08-07 10:10:00,33.87,33.87,33.82,33.84,72865.0,30.3533,30.3533,30.3085,30.3264,72865.0
2018-08-07 10:15:00,33.84,33.86,33.78,33.84,57440.0,30.3264,30.3443,30.2726,30.3264,57440.0
2018-08-07 10:20:00,33.84,33.93,33.83,33.92,53798.0,30.3264,30.4071,30.3174,30.3981,53798.0
2018-08-07 10:25:00,33.92,33.95,33.91,33.94,35169.0,30.3981,30.425,30.3891,30.416,35169.0
2018-08-07 10:30:00,33.95,34.01,33.88,33.88,75980.0,30.425,30.4787,30.3622,30.3622,75980.0
2018-08-07 10:35:00,33.88,33.94,33.85,33.93,44876.0,30.3622,30.416,30.3354,30.4071,44876.0
2018-08-07 10:40:00,33.93,33.95,33.88,33.9,41580.0,30.4071,30.425,30.3622,30.3802,41580.0
2018-08-07 10:45:00,33.89,33.9,33.83,33.83,59861.0,30.3712,30.3802,30.3174,30.3174,59861.0
2018-08-07 10:50:00,33.84,33.88,33.82,33.85,43756.0,30.3264,30.3622,30.3085,30.3354,43756.0
2018-08-07 10:55:00,33.86,33.9,33.85,33.87,39416.0,30.3443,30.3802,30.3354,30.3533,39416.0
2018-08-07 11:00:00,33.88,33.92,33.84,33.9,45151.0,30.3622,30.3981,30.3264,30.3802,45151.0
2018-08-07 11:05:00,33.91,33.93,33.9,33.93,27122.0,30.3891,30.4071,30.3802,30.4071,27122.0
2018-08-07 11:10:00,33.92,33.92,33.87,33.89,30326.0,30.3981,30.3981,30.3533,30.3712,30326.0
2018-08-07 11:15:00,33.89,33.89,33.86,33.86,30528.0,30.3712,30.3712,30.3443,30.3443,30528.0
2018-08-07 11:20:00,33.87,33.88,33.83,33.88,52042.0,30.3533,30.3622,30.3174,30.3622,52042.0
2018-08-07 11:25:00,33.87,33.88,33.84,33.87,38373.0,30.3533,30.3622,30.3264,30.3533,38373.0
2018-08-07 11:30:00,33.88,33.94,33.87,33.91,94008.0,30.3622,30.416,30.3533,30.3891,94008.0
2018-08-07 11:35:00,33.91,33.94,33.89,33.93,42767.0,30.3891,30.416,30.3712,30.4071,42767.0
2018-08-07 11:40:00,33.93,33.94,33.9,33.91,27888.0,30.4071,30.416,30.3802,30.3891,27888.0
2018-08-07 11:45:00,33.91,33.92,33.88,33.91,28644.0,30.3891,30.3981,30.3622,30.3891,28644.0
2018-08-07 11:50:00,33.91,33.92,33.89,33.9,21045.0,30.3891,30.3981,30.3712,30.3802,21045.0
2018-08-07 11:55:00,33.9,33.91,33.87,33.87,31494.0,30.3802,30.3891,30.3533,30.3533,31494.0
2018-08-07 12:00:00,33.88,33.92,33.87,33.91,31115.0,30.3622,30.3981,30.3533,30.3891,31115.0
2018-08-07 12:05:00,33.91,33.92,33.88,33.9,31388.0,30.3891,30.3981,30.3622,30.3802,31388.0
2018-08-07 12:10:00,33.9,33.92,33.87,33.92,49501.0,30.3802,30.3981,30.3533,30.3981,49501.0
2018-08-07 12:15:00,33.91,33.92,33.9,33.91,23541.0,30.3891,30.3981,30.3802,30.3891,23541.0
2018-08-07 12:20:00,33.92,33.93,33.91,33.92,23470.0,30.3981,30.4071,30.3891,30.3981,23470.0
2018-08-07 12:25:00,33.92,33.95,33.91,33.93,27562.0,30.3981,30.425,30.3891,30.4071,27562.0
2018-08-07 12:30:00,33.92,33.92,33.89,33.92,24993.0,30.3981,30.3981,30.3712,30.3981,24993.0
2018-08-07 12:35:00,33.91,33.93,33.9,33.9,42181.0,30.3891,30.4071,30.3802,30.3802,42181.0
2018-08-07 12:40:00,33.9,33.93,33.9,33.93,18386.0,30.3802,30.4071,30.3802,30.4071,18386.0
2018-08-07 12:45:00,33.92,33.96,33.92,33.95,28600.0,30.3981,30.4339,30.3981,30.425,28600.0
2018-08-07 12:50:00,33.95,33.96,33.93,33.95,29451.0,30.425,30.4339,30.4071,30.425,29451.0
2018-08-07 12:55:00,33.95,33.98,33.95,33.97,28362.0,30.425,30.4519,30.425,30.4429,28362.0
2018-08-07 13:00:00,33.98,33.99,33.95,33.98,30860.0,30.4519,30.4608,30.425,30.4519,30860.0
2018-08-07 13:05:00,33.97,33.97,33.92,33.94,34052.0,30.4429,30.4429,30.3981,30.416,34052.0
2018-08-07 13:10:00,33.94,33.95,33.93,33.93,27426.0,30.416,30.425,30.4071,30.4071,27426.0
2018-08-07 13:15:00,33.93,33.94,33.91,33.91,29471.0,30.4071,30.416,30.3891,30.3891,29471.0
2018-08-07 13:20:00,33.91,33.93,33.9,33.91,27926.0,30.3891,30.4071,30.3802,30.3891,27926.0
2018-08-07 13:25:00,33.91,33.91,33.86,33.9,68866.0,30.3891,30.3891,30.3443,30.3802,68866.0
2018-08-07 13:30:00,33.9,33.91,33.88,33.89,26846.0,30.3802,30.3891,30.3622,30.3712,26846.0
2018-08-07 13:35:00,33.89,33.89,33.85,33.87,44726.0,30.3712,30.3712,30.3354,30.3533,44726.0
2018-08-07 13:40:00,33.87,33.87,33.82,33.85,48232.0,30.3533,30.3533,30.3085,30.3354,48232.0
2018-08-07 13:45:00,33.85,33.87,33.84,33.84,38620.0,30.3354,30.3533,30.3264,30.3264,38620.0
2018-08-07 13:50:00,33.84,33.87,33.84,33.84,42163.0,30.3264,30.3533,30.3264,30.3264,42163.0
2018-08-07 13:55:00,33.84,33.86,33.83,33.83,29528.0,30.3264,30.3443,30.3174,30.3174,29528.0
2018-08-07 14:00:00,33.83,33.85,33.81,33.82,55900.0,30.3174,30.3354,30.2995,30.3085,55900.0
2018-08-07 14:05:00,33.82,33.83,33.79,33.79,45696.0,30.3085,30.3174,30.2816,30.2816,45696.0
2018-08-07 14:10:00,33.79,33.81,33.77,33.8,48219.0,30.2816,30.2995,30.2637,30.2905,48219.0
2018-08-07 14:15:00,33.8,33.81,33.78,33.8,43455.0,30.2905,30.2995,30.2726,30.2905,43455.0
2018-08-07 14:20:00,33.8,33.81,33.78,33.79,33779.0,30.2905,30.2995,30.2726,30.2816,33779.0
2018-08-07 14:25:00,33.79,33.81,33.79,33.8,29583.0,30.2816,30.2995,30.2816,30.2905,29583.0
2018-08-07 14:30:00,33.8,33.81,33.74,33.75,59133.0,30.2905,30.2995,30.2368,30.2457,59133.0
2018-08-07 14:35:00,33.75,33.77,33.73,33.77,38486.0,30.2457,30.2637,30.2278,30.2637,38486.0
2018-08-07 14:40:00,33.77,33.79,33.76,33.79,61827.0,30.2637,30.2816,30.2547,30.2816,61827.0
2018-08-07 14:45:00,33.8,33.81,33.79,33.8,27449.0,30.2905,30.2995,30.2816,30.2905,27449.0
2018-08-07 14:50:00,33.8,33.81,33.79,33.79,23533.0,30.2905,30.2995,30.2816,30.2816,23533.0
2018-08-07 14:55:00,33.8,33.81,33.79,33.8,23672.0,30.2905,30.2995,30.2816,30.2905,23672.0
2018-08-07 15:00:00,33.8,33.82,33.77,33.77,54989.0,30.2905,30.3085,30.2637,30.2637,54989.0
2018-08-07 15:05:00,33.77,33.78,33.76,33.77,32599.0,30.2637,30.2726,30.2547,30.2637,32599.0
2018-08-07 15:10:00,33.77,33.8,33.76,33.8,30466.0,30.2637,30.2905,30.2547,30.2905,30466.0
2018-08-07 15:15:00,33.8,33.81,33.78,33.81,33605.0,30.2905,30.2995,30.2726,30.2995,33605.0
2018-08-07 15:20:00,33.81,33.82,33.8,33.81,47846.0,30.2995,30.3085,30.2905,30.2995,47846.0
2018-08-07 15:25:00,33.81,33.82,33.78,33.8,60719.0,30.2995,30.3085,30.2726,30.2905,60719.0
2018-08-07 15:30:00,33.8,33.8,33.76,33.77,83984.0,30.2905,30.2905,30.2547,30.2637,83984.0
2018-08-07 15:35:00,33.77,33.8,33.76,33.79,52819.0,30.2637,30.2905,30.2547,30.2816,52819.0
2018-08-07 15:40:00,33.8,33.81,33.76,33.77,95807.0,30.2905,30.2995,30.2547,30.2637,95807.0
2018-08-07 15:45:00,33.77,33.78,33.72,33.74,190334.0,30.2637,30.2726,30.2189,30.2368,190334.0
2018-08-07 15:50:00,33.74,33.8,33.74,33.76,245676.0,30.2368,30.2905,30.2368,30.2547,245676.0
2018-08-07 15:55:00,33.77,33.81,33.76,33.78,508490.0,30.2637,30.2995,30.2547,30.2726,508490.0
2018-08-08 09:30:00,33.78,33.88,33.63,33.69,197850.0,30.2726,30.3622,30.1382,30.192,197850.0
2018-08-08 09:35:00,33.7,33.81,33.7,33.8,37565.0,30.2009,30.2995,30.2009,30.2905,37565.0
2018-08-08 09:40:00,33.8,33.86,33.74,33.75,53222.0,30.2905,30.3443,30.2368,30.2457,53222.0
2018-08-08 09:45:00,33.76,33.86,33.75,33.86,56673.0,30.2547,30.3443,30.2457,30.3443,56673.0
2018-08-08 09:50:00,33.85,33.86,33.79,33.86,34240.0,30.3354,30.3443,30.2816,30.3443,34240.0
2018-08-08 09:55:00,33.86,33.86,33.79,33.86,31518.0,30.3443,30.3443,30.2816,30.3443,31518.0
2018-08-08 10:00:00,33.87,33.9,33.86,33.88,48375.0,30.3533,30.3802,30.3443,30.3622,48375.0
2018-08-08 10:05:00,33.88,33.92,33.87,33.92,44070.0,30.3622,30.3981,30.3533,30.3981,44070.0
2018-08-08 10:10:00,33.92,33.95,33.9,33.93,53313.0,30.3981,30.425,30.3802,30.4071,53313.0
2018-08-08 10:15:00,33.93,33.93,33.86,33.87,48498.0,30.4071,30.4071,30.3443,30.3533,48498.0
2018-08-08 10:20:00,33.87,33.91,33.85,33.87,52545.0,30.3533,30.3891,30.3354,30.3533,52545.0
2018-08-08 10:25:00,33.87,33.89,33.83,33.83,39708.0,30.3533,30.3712,30.3174,30.3174,39708.0
2018-08-08 10:30:00,33.83,33.88,33.83,33.85,270768.0,30.3174,30.3622,30.3174,30.3354,270768.0
2018-08-08 10:35:00,33.84,33.87,33.8,33.85,32774.0,30.3264,30.3533,30.2905,30.3354,32774.0
2018-08-08 10:40:00,33.86,33.87,33.84,33.87,35253.0,30.3443,30.3533,30.3264,30.3533,35253.0
2018-08-08 10:45:00,33.87,33.88,33.86,33.87,41986.0,30.3533,30.3622,30.3443,30.3533,41986.0
2018-08-08 10:50:00,33.87,33.89,33.84,33.88,43552.0,30.3533,30.3712,30.3264,30.3622,43552.0
2018-08-08 10:55:00,33.89,33.92,33.87,33.88,37518.0,30.3712,30.3981,30.3533,30.3622,37518.0
2018-08-08 11:00:00,33.87,33.9,33.87,33.88,45332.0,30.3533,30.3802,30.3533,30.3622,45332.0
2018-08-08 11:05:00,33.87,33.88,33.84,33.86,27504.0,30.3533,30.3622,30.3264,30.3443,27504.0
2018-08-08 11:10:00,33.85,33.86,33.82,33.83,41424.0,30.3354,30.3443,30.3085,30.3174,41424.0
2018-08-08 11:15:00,33.83,33.86,33.82,33.85,21110.0,30.3174,30.3443,30.3085,30.3354,21110.0
2018-08-08 11:20:00,33.86,33.87,33.84,33.84,64960.0,30.3443,30.3533,30.3264,30.3264,64960.0
2018-08-08 11:25:00,33.84,33.88,33.84,33.87,25277.0,30.3264,30.3622,30.3264,30.3533,25277.0
2018-08-08 11:30:00,33.88,33.9,33.87,33.89,29728.0,30.3622,30.3802,30.3533,30.3712,29728.0
2018-08-08 11:35:00,33.88,33.9,33.87,33.89,24932.0,30.3622,30.3802,30.3533,30.3712,24932.0
2018-08-08 11:40:00,33.89,33.91,33.87,33.91,22379.0,30.3712,30.3891,30.3533,30.3891,22379.0
2018-08-08 11:45:00,33.9,33.91,33.88,33.89,39950.0,30.3802,30.3891,30.3622,30.3712,39950.0
2018-08-08 11:50:00,33.88,33.89,33.81,33.83,42490.0,30.3622,30.3712,30.2995,30.3174,42490.0
2018-08-08 11:55:00,33.82,33.84,33.81,33.81,21220.0,30.3085,30.3264,30.2995,30.2995,21220.0
2018-08-08 12:00:00,33.81,33.83,33.77,33.78,49664.0,30.2995,30.3174,30.2637,30.2726,49664.0
2018-08-08 12:05:00,33.78,33.8,33.77,33.77,32969.0,30.2726,30.2905,30.2637,30.2637,32969.0
2018-08-08 12:10:00,33.77,33.8,33.77,33.78,26811.0,30.2637,30.2905,30.2637,30.2726,26811.0
2018-08-08 12:15:00,33.78,33.82,33.77,33.82,31814.0,30.2726,30.3085,30.2637,30.3085,31814.0
2018-08-08 12:20:00,33.82,33.82,33.79,33.8,35640.0,30.3085,30.3085,30.2816,30.2905,35640.0
2018-08-08 12:25:00,33.79,33.81,33.78,33.8,24375.0,30.2816,30.2995,30.2726,30.2905,24375.0
2018-08-08 12:30:00,33.8,33.82,33.8,33.82,27787.0,30.2905,30.3085,30.2905,30.3085,27787.0
2018-08-08 12:35:00,33.82,33.85,33.82,33.83,17884.0,30.3085,30.3354,30.3085,30.3174,17884.0
2018-08-08 12:40:00,33.83,33.84,33.81,33.82,26902.0,30.3174,30.3264,30.2995,30.3085,26902.0
2018-08-08 12:45:00,33.82,33.83,33.81,33.83,16508.0,30.3085,30.3174,30.2995,30.3174,16508.0
2018-08-08 12:50:00,33.82,33.83,33.78,33.8,27375.0,30.3085,30.3174,30.2726,30.2905,27375.0
2018-08-08 12:55:00,33.8,33.81,33.78,33.8,17943.0,30.2905,30.2995,30.2726,30.2905,17943.0
2018-08-08 13:00:00,33.8,33.83,33.79,33.82,28589.0,30.2905,30.3174,30.2816,30.3085,28589.0
2018-08-08 13:05:00,33.83,33.84,33.83,33.84,21312.0,30.3174,30.3264,30.3174,30.3264,21312.0
2018-08-08 13:10:00,33.84,33.87,33.84,33.87,27870.0,30.3264,30.3533,30.3264,30.3533,27870.0
2018-08-08 13:15:00,33.87,33.91,33.86,33.89,63004.0,30.3533,30.3891,30.3443,30.3712,63004.0
2018-08-08 13:20:00,33.89,33.91,33.88,33.91,98860.0,30.3712,30.3891,30.3622,30.3891,98860.0
2018-08-08 13:25:00,33.9,33.92,33.88,33.89,52672.0,30.3802,30.3981,30.3622,30.3712,52672.0
2018-08-08 13:30:00,33.89,33.91,33.88,33.9,23974.0,30.3712,30.3891,30.3622,30.3802,23974.0
2018-08-08 13:35:00,33.9,33.91,33.88,33.91,14057.0,30.3802,30.3891,30.3622,30.3891,14057.0
2018-08-08 13:40:00,33.9,33.92,33.88,33.89,33842.0,30.3802,30.3981,30.3622,30.3712,33842.0
2018-08-08 13:45:00,33.89,33.91,33.88,33.9,21809.0,30.3712,30.3891,30.3622,30.3802,21809.0
2018-08-08 13:50:00,33.9,33.92,33.89,33.91,18518.0,30.3802,30.3981,30.3712,30.3891,18518.0
2018-08-08 13:55:00,33.91,33.93,33.9,33.92,24030.0,30.3891,30.4071,30.3802,30.3981,24030.0
2018-08-08 14:00:00,33.92,33.93,33.91,33.91,23250.0,30.3981,30.4071,30.3891,30.3891,23250.0
2018-08-08 14:05:00,33.91,33.93,33.9,33.91,23337.0,30.3891,30.4071,30.3802,30.3891,23337.0
2018-08-08 14:10:00,33.91,33.92,33.89,33.91,23498.0,30.3891,30.3981,30.3712,30.3891,23498.0
2018-08-08 14:15:00,33.92,33.92,33.89,33.89,18261.0,30.3981,30.3981,30.3712,30.3712,18261.0
2018-08-08 14:20:00,33.9,33.91,33.89,33.89,24252.0,30.3802,30.3891,30.3712,30.3712,24252.0
2018-08-08 14:25:00,33.89,33.93,33.89,33.92,54102.0,30.3712,30.4071,30.3712,30.3981,54102.0
2018-08-08 14:30:00,33.92,33.92,33.88,33.89,30335.0,30.3981,30.3981,30.3622,30.3712,30335.0
2018-08-08 14:35:00,33.88,33.9,33.87,33.87,30129.0,30.3622,30.3802,30.3533,30.3533,30129.0
2018-08-08 14:40:00,33.87,33.88,33.86,33.88,24983.0,30.3533,30.3622,30.3443,30.3622,24983.0
2018-08-08 14:45:00,33.87,33.88,33.85,33.86,31673.0,30.3533,30.3622,30.3354,30.3443,31673.0
2018-08-08 14:50:00,33.86,33.87,33.84,33.84,29044.0,30.3443,30.3533,30.3264,30.3264,29044.0
2018-08-08 14:55:00,33.84,33.88,33.84,33.88,43757.0,30.3264,30.3622,30.3264,30.3622,43757.0
2018-08-08 15:00:00,33.88,33.89,33.87,33.88,30974.0,30.3622,30.3712,30.3533,30.3622,30974.0
2018-08-08 15:05:00,33.89,33.89,33.85,33.87,49072.0,30.3712,30.3712,30.3354,30.3533,49072.0
2018-08-08 15:10:00,33.86,33.87,33.84,33.85,48865.0,30.3443,30.3533,30.3264,30.3354,48865.0
2018-08-08 15:15:00,33.86,33.87,33.84,33.84,63415.0,30.3443,30.3533,30.3264,30.3264,63415.0
2018-08-08 15:20:00,33.85,33.87,33.84,33.87,45266.0,30.3354,30.3533,30.3264,30.3533,45266.0
2018-08-08 15:25:00,33.87,33.9,33.86,33.9,62039.0,30.3533,30.3802,30.3443,30.3802,62039.0
2018-08-08 15:30:00,33.9,33.92,33.89,33.9,75081.0,30.3802,30.3981,30.3712,30.3802,75081.0
2018-08-08 15:35:00,33.9,33.91,33.89,33.9,61944.0,30.3802,30.3891,30.3712,30.3802,61944.0
2018-08-08 15:40:00,33.9,33.91,33.85,33.86,77951.0,30.3802,30.3891,30.3354,30.3443,77951.0
2018-08-08 15:45:00,33.86,33.86,33.82,33.82,118171.0,30.3443,30.3443,30.3085,30.3085,118171.0
2018-08-08 15:50:00,33.83,33.89,33.82,33.89,191294.0,30.3174,30.3712,30.3085,30.3712,191294.0
2018-08-08 15:55:00,33.88,33.89,33.81,33.84,576878.0,30.3622,30.3712,30.2995,30.3264,576878.0
2018-08-09 09:30:00,33.86,33.88,33.76,33.86,92355.0,30.3443,30.3622,30.2547,30.3443,92355.0
2018-08-09 09:35:00,33.87,33.87,33.8,33.82,61458.0,30.3533,30.3533,30.2905,30.3085,61458.0
2018-08-09 09:40:00,33.83,33.89,33.82,33.86,52778.0,30.3174,30.3712,30.3085,30.3443,52778.0
2018-08-09 09:45:00,33.86,33.94,33.85,33.89,54871.0,30.3443,30.416,30.3354,30.3712,54871.0
2018-08-09 09:50:00,33.89,33.99,33.89,33.97,63115.0,30.3712,30.4608,30.3712,30.4429,63115.0
2018-08-09 09:55:00,33.97,33.99,33.87,33.87,55641.0,30.4429,30.4608,30.3533,30.3533,55641.0
2018-08-09 10:00:00,33.88,33.95,33.86,33.93,42661.0,30.3622,30.425,30.3443,30.4071,42661.0
2018-08-09 10:05:00,33.93,34.01,33.92,34.01,78642.0,30.4071,30.4787,30.3981,30.4787,78642.0
2018-08-09 10:10:00,34.01,34.02,33.96,33.98,46967.0,30.4787,30.4877,30.4339,30.4519,46967.0
2018-08-09 10:15:00,33.99,34.05,33.97,34.04,62136.0,30.4608,30.5146,30.4429,30.5056,62136.0
2018-08-09 10:20:00,34.04,34.05,33.97,34.01,39914.0,30.5056,30.5146,30.4429,30.4787,39914.0
2018-08-09 10:25:00,34.0,34.03,33.98,34.01,42592.0,30.4698,30.4967,30.4519,30.4787,42592.0
2018-08-09 10:30:00,34.01,34.09,34.0,34.02,44252.0,30.4787,30.5504,30.4698,30.4877,44252.0
2018-08-09 10:35:00,34.03,34.06,34.02,34.05,45354.0,30.4967,30.5236,30.4877,30.5146,45354.0
2018-08-09 10:40:00,34.05,34.09,34.03,34.06,69377.0,30.5146,30.5504,30.4967,30.5236,69377.0
2018-08-09 10:45:00,34.06,34.07,34.02,34.02,81606.0,30.5236,30.5325,30.4877,30.4877,81606.0
2018-08-09 10:50:00,34.02,34.03,33.98,34.0,28461.0,30.4877,30.4967,30.4519,30.4698,28461.0
2018-08-09 10:55:00,33.99,34.0,33.95,33.96,59866.0,30.4608,30.4698,30.425,30.4339,59866.0
2018-08-09 11:00:00,33.96,34.0,33.93,33.98,109702.0,30.4339,30.4698,30.4071,30.4519,109702.0
2018-08-09 11:05:00,33.99,34.0,33.96,33.97,30387.0,30.4608,30.4698,30.4339,30.4429,30387.0
2018-08-09 11:10:00,33.96,33.99,33.95,33.98,32680.0,30.4339,30.4608,30.425,30.4519,32680.0
2018-08-09 11:15:00,33.98,34.04,33.97,34.03,235158.0,30.4519,30.5056,30.4429,30.4967,235158.0
2018-08-09 11:20:00,34.02,34.03,33.98,33.99,35005.0,30.4877,30.4967,30.4519,30.4608,35005.0
2018-08-09 11:25:00,33.99,34.03,33.98,34.02,26216.0,30.4608,30.4967,30.4519,30.4877,26216.0
2018-08-09 11:30:00,34.03,34.03,33.99,34.0,46307.0,30.4967,30.4967,30.4608,30.4698,46307.0
2018-08-09 11:35:00,34.0,34.01,33.97,33.98,57936.0,30.4698,30.4787,30.4429,30.4519,57936.0
2018-08-09 11:40:00,33.98,34.0,33.97,33.98,23659.0,30.4519,30.4698,30.4429,30.4519,23659.0
2018-08-09 11:45:00,33.98,33.98,33.94,33.95,54030.0,30.4519,30.4519,30.416,30.425,54030.0
2018-08-09 11:50:00,33.96,33.98,33.94,33.97,54234.0,30.4339,30.4519,30.416,30.4429,54234.0
2018-08-09 11:55:00,33.97,33.98,33.95,33.97,35140.0,30.4429,30.4519,30.425,30.4429,35140.0
2018-08-09 12:00:00,33.97,33.98,33.95,33.95,38160.0,30.4429,30.4519,30.425,30.425,38160.0
2018-08-09 12:05:00,33.96,33.97,33.94,33.97,29364.0,30.4339,30.4429,30.416,30.4429,29364.0
2018-08-09 12:10:00,33.97,33.97,33.95,33.95,47609.0,30.4429,30.4429,30.425,30.425,47609.0
2018-08-09 12:15:00,33.95,33.96,33.92,33.94,68354.0,30.425,30.4339,30.3981,30.416,68354.0
2018-08-09 12:20:00,33.94,34.0,33.93,34.0,32172.0,30.416,30.4698,30.4071,30.4698,32172.0
2018-08-09 12:25:00,34.0,34.0,33.98,33.98,21341.0,30.4698,30.4698,30.4519,30.4519,21341.0
2018-08-09 12:30:00,33.98,34.01,33.97,34.01,31986.0,30.4519,30.4787,30.4429,30.4787,31986.0
2018-08-09 12:35:00,34.01,34.01,33.99,34.0,51910.0,30.4787,30.4787,30.4608,30.4698,51910.0
2018-08-09 12:40:00,33.99,34.01,33.99,34.0,84305.0,30.4608,30.4787,30.4608,30.4698,84305.0
2018-08-09 12:45:00,34.0,34.0,33.98,34.0,31670.0,30.4698,30.4698,30.4519,30.4698,31670.0
2018-08-09 12:50:00,34.0,34.01,33.99,34.0,80570.0,30.4698,30.4787,30.4608,30.4698,80570.0
2018-08-09 12:55:00,34.0,34.07,33.99,34.07,91189.0,30.4698,30.5325,30.4608,30.5325,91189.0
2018-08-09 13:00:00,34.06,34.08,34.06,34.07,27272.0,30.5236,30.5415,30.5236,30.5325,27272.0
2018-08-09 13:05:00,34.08,34.08,34.02,34.03,47241.0,30.5415,30.5415,30.4877,30.4967,47241.0
2018-08-09 13:10:00,34.03,34.03,33.99,33.99,22788.0,30.4967,30.4967,30.4608,30.4608,22788.0
2018-08-09 13:15:00,33.99,34.01,33.97,34.0,34963.0,30.4608,30.4787,30.4429,30.4698,34963.0
2018-08-09 13:20:00,34.0,34.05,34.0,34.05,35655.0,30.4698,30.5146,30.4698,30.5146,35655.0
2018-08-09 13:25:00,34.05,34.06,34.04,34.05,63411.0,30.5146,30.5236,30.5056,30.5146,63411.0
2018-08-09 13:30:00,34.06,34.07,34.05,34.06,30721.0,30.5236,30.5325,30.5146,30.5236,30721.0
2018-08-09 13:35:00,34.06,34.08,34.06,34.08,13307.0,30.5236,30.5415,30.5236,30.5415,13307.0
2018-08-09 13:40:00,34.08,34.09,34.07,34.09,19374.0,30.5415,30.5504,30.5325,30.5504,19374.0
2018-08-09 13:45:00,34.08,34.11,34.08,34.11,44952.0,30.5415,30.5684,30.5415,30.5684,44952.0
2018-08-09 13:50:00,34.11,34.13,34.1,34.12,62166.0,30.5684,30.5863,30.5594,30.5773,62166.0
2018-08-09 13:55:00,34.12,34.14,34.1,34.11,66256.0,30.5773,30.5952,30.5594,30.5684,66256.0
2018-08-09 14:00:00,34.1,34.12,34.1,34.11,25719.0,30.5594,30.5773,30.5594,30.5684,25719.0
2018-08-09 14:05:00,34.11,34.12,34.1,34.11,43055.0,30.5684,30.5773,30.5594,30.5684,43055.0
2018-08-09 14:10:00,34.12,34.12,34.09,34.09,47588.0,30.5773,30.5773,30.5504,30.5504,47588.0
2018-08-09 14:15:00,34.09,34.1,34.08,34.1,42397.0,30.5504,30.5594,30.5415,30.5594,42397.0
2018-08-09 14:20:00,34.1,34.12,34.1,34.11,86773.0,30.5594,30.5773,30.5594,30.5684,86773.0
2018-08-09 14:25:00,34.11,34.12,34.07,34.08,52415.0,30.5684,30.5773,30.5325,30.5415,52415.0
2018-08-09 14:30:00,34.07,34.11,34.07,34.11,59436.0,30.5325,30.5684,30.5325,30.5684,59436.0
2018-08-09 14:35:00,34.11,34.15,34.1,34.14,62981.0,30.5684,30.6042,30.5594,30.5952,62981.0
2018-08-09 14:40:00,34.14,34.14,34.1,34.11,35921.0,30.5952,30.5952,30.5594,30.5684,35921.0
2018-08-09 14:45:00,34.11,34.11,34.08,34.09,62292.0,30.5684,30.5684,30.5415,30.5504,62292.0
2018-08-09 14:50:00,34.09,34.11,34.09,34.11,98624.0,30.5504,30.5684,30.5504,30.5684,98624.0
2018-08-09 14:55:00,34.11,34.13,34.08,34.13,78049.0,30.5684,30.5863,30.5415,30.5863,78049.0
2018-08-09 15:00:00,34.12,34.13,34.12,34.13,32921.0,30.5773,30.5863,30.5773,30.5863,32921.0
2018-08-09 15:05:00,34.13,34.14,34.07,34.08,82513.0,30.5863,30.5952,30.5325,30.5415,82513.0
2018-08-09 15:10:00,34.07,34.09,34.05,34.05,42150.0,30.5325,30.5504,30.5146,30.5146,42150.0
2018-08-09 15:15:00,34.05,34.06,34.04,34.05,63806.0,30.5146,30.5236,30.5056,30.5146,63806.0
2018-08-09 15:20:00,34.05,34.06,34.04,34.05,70054.0,30.5146,30.5236,30.5056,30.5146,70054.0
2018-08-09 15:25:00,34.05,34.06,34.03,34.04,90468.0,30.5146,30.5236,30.4967,30.5056,90468.0
2018-08-09 15:30:00,34.03,34.05,34.02,34.05,110358.0,30.4967,30.5146,30.4877,30.5146,110358.0
2018-08-09 15:35:00,34.05,34.08,34.04,34.06,380649.0,30.5146,30.5415,30.5056,30.5236,380649.0
2018-08-09 15:40:00,34.07,34.09,34.05,34.09,97501.0,30.5325,30.5504,30.5146,30.5504,97501.0
2018-08-09 15:45:00,34.08,34.15,34.07,34.15,526678.0,30.5415,30.6042,30.5325,30.6042,526678.0
2018-08-09 15:50:00,34.15,34.19,34.07,34.16,999011.0,30.6042,30.6401,30.5325,30.6132,999011.0
2018-08-09 15:55:00,34.16,34.21,34.14,34.16,941814.0,30.6132,30.658,30.5952,30.6132,941814.0
2018-08-10 09:30:00,33.54,33.78,33.43,33.73,463382.0,30.0575,30.2726,29.959,30.2278,463382.0
2018-08-10 09:35:00,33.74,33.77,33.61,33.69,329869.0,30.2368,30.2637,30.1203,30.192,329869.0
2018-08-10 09:40:00,33.68,33.78,33.66,33.77,512166.0,30.183,30.2726,30.1651,30.2637,512166.0
2018-08-10 09:45:00,33.77,33.8,33.74,33.77,127024.0,30.2637,30.2905,30.2368,30.2637,127024.0
2018-08-10 09:50:00,33.78,33.79,33.71,33.75,162852.0,30.2726,30.2816,30.2099,30.2457,162852.0
2018-08-10 09:55:00,33.75,33.79,33.72,33.77,164196.0,30.2457,30.2816,30.2189,30.2637,164196.0
2018-08-10 10:00:00,33.76,33.77,33.72,33.74,97528.0,30.2547,30.2637,30.2189,30.2368,97528.0
2018-08-10 10:05:00,33.74,33.91,33.71,33.91,121837.0,30.2368,30.3891,30.2099,30.3891,121837.0
2018-08-10 10:10:00,33.91,34.05,33.91,34.02,170027.0,30.3891,30.5146,30.3891,30.4877,170027.0
2018-08-10 10:15:00,34.02,34.13,34.02,34.08,96457.0,30.4877,30.5863,30.4877,30.5415,96457.0
2018-08-10 10:20:00,34.08,34.16,34.08,34.11,81184.0,30.5415,30.6132,30.5415,30.5684,81184.0
2018-08-10 10:25:00,34.12,34.18,34.11,34.12,83113.0,30.5773,30.6311,30.5684,30.5773,83113.0
2018-08-10 10:30:00,34.12,34.22,34.11,34.22,81154.0,30.5773,30.6669,30.5684,30.6669,81154.0
2018-08-10 10:35:00,34.22,34.28,34.2,34.23,415482.0,30.6669,30.7207,30.649,30.6759,415482.0
2018-08-10 10:40:00,34.23,34.27,34.05,34.09,220911.0,30.6759,30.7117,30.5146,30.5504,220911.0
2018-08-10 10:45:00,34.09,34.12,34.06,34.08,105461.0,30.5504,30.5773,30.5236,30.5415,105461.0
2018-08-10 10:50:00,34.08,34.26,34.05,34.25,465471.0,30.5415,30.7028,30.5146,30.6938,465471.0
2018-08-10 10:55:00,34.25,34.32,34.2,34.31,108471.0,30.6938,30.7566,30.649,30.7476,108471.0
2018-08-10 11:00:00,34.32,34.37,34.21,34.25,151238.0,30.7566,30.8014,30.658,30.6938,151238.0
2018-08-10 11:05:00,34.25,34.26,34.21,34.23,75386.0,30.6938,30.7028,30.658,30.6759,75386.0
2018-08-10 11:10:00,34.23,34.24,34.19,34.2,258944.0,30.6759,30.6849,30.6401,30.649,258944.0
2018-08-10 11:15:00,34.2,34.28,34.19,34.27,51757.0,30.649,30.7207,30.6401,30.7117,51757.0
2018-08-10 11:20:00,34.28,34.36,34.27,34.36,215480.0,30.7207,30.7924,30.7117,30.7924,215480.0
2018-08-10 11:25:00,34.36,34.38,34.32,34.34,64349.0,30.7924,30.8103,30.7566,30.7745,64349.0
2018-08-10 11:30:00,34.34,34.41,34.33,34.41,112203.0,30.7745,30.8372,30.7655,30.8372,112203.0
2018-08-10 11:35:00,34.41,34.46,34.39,34.4,538903.0,30.8372,30.882,30.8193,30.8283,538903.0
2018-08-10 11:40:00,34.4,34.41,34.31,34.32,165060.0,30.8283,30.8372,30.7476,30.7566,165060.0
2018-08-10 11:45:00,34.32,34.36,34.28,34.36,67978.0,30.7566,30.7924,30.7207,30.7924,67978.0
2018-08-10 11:50:00,34.35,34.42,34.34,34.41,91329.0,30.7834,30.8462,30.7745,30.8372,91329.0
2018-08-10 11:55:00,34.41,34.46,34.38,34.39,119673.0,30.8372,30.882,30.8103,30.8193,119673.0
2018-08-10 12:00:00,34.39,34.4,34.31,34.34,92757.0,30.8193,30.8283,30.7476,30.7745,92757.0
2018-08-10 12:05:00,34.33,34.39,34.29,34.39,132253.0,30.7655,30.8193,30.7297,30.8193,132253.0
2018-08-10 12:10:00,34.39,34.39,34.27,34.3,111019.0,30.8193,30.8193,30.7117,30.7386,111019.0
2018-08-10 12:15:00,34.3,34.33,34.24,34.27,61543.0,30.7386,30.7655,30.6849,30.7117,61543.0
2018-08-10 12:20:00,34.27,34.28,34.24,34.25,61108.0,30.7117,30.7207,30.6849,30.6938,61108.0
2018-08-10 12:25:00,34.25,34.26,34.24,34.26,28524.0,30.6938,30.7028,30.6849,30.7028,28524.0
2018-08-10 12:30:00,34.26,34.26,34.23,34.26,46704.0,30.7028,30.7028,30.6759,30.7028,46704.0
2018-08-10 12:35:00,34.26,34.27,34.23,34.25,50224.0,30.7028,30.7117,30.6759,30.6938,50224.0
2018-08-10 12:40:00,34.25,34.26,34.22,34.23,38951.0,30.6938,30.7028,30.6669,30.6759,38951.0
2018-08-10 12:45:00,34.23,34.24,34.19,34.2,46374.0,30.6759,30.6849,30.6401,30.649,46374.0
2018-08-10 12:50:00,34.2,34.21,34.16,34.19,69811.0,30.649,30.658,30.6132,30.6401,69811.0
2018-08-10 12:55:00,34.18,34.18,34.15,34.18,51668.0,30.6311,30.6311,30.6042,30.6311,51668.0
2018-08-10 13:00:00,34.18,34.21,34.17,34.2,44310.0,30.6311,30.658,30.6221,30.649,44310.0
2018-08-10 13:05:00,34.2,34.21,34.18,34.19,40676.0,30.649,30.658,30.6311,30.6401,40676.0
2018-08-10 13:10:00,34.2,34.2,34.15,34.16,50457.0,30.649,30.649,30.6042,30.6132,50457.0
2018-08-10 13:15:00,34.16,34.2,34.16,34.19,80768.0,30.6132,30.649,30.6132,30.6401,80768.0
2018-08-10 13:20:00,34.19,34.25,34.18,34.24,85879.0,30.6401,30.6938,30.6311,30.6849,85879.0
2018-08-10 13:25:00,34.24,34.25,34.22,34.22,294341.0,30.6849,30.6938,30.6669,30.6669,294341.0
2018-08-10 13:30:00,34.22,34.22,34.18,34.19,64944.0,30.6669,30.6669,30.6311,30.6401,64944.0
2018-08-10 13:35:00,34.19,34.21,34.17,34.17,101535.0,30.6401,30.658,30.6221,30.6221,101535.0
2018-08-10 13:40:00,34.17,34.21,34.16,34.19,53647.0,30.6221,30.658,30.6132,30.6401,53647.0
2018-08-10 13:45:00,34.2,34.2,34.16,34.19,400561.0,30.649,30.649,30.6132,30.6401,400561.0
2018-08-10 13:50:00,34.19,34.2,34.16,34.17,45982.0,30.6401,30.649,30.6132,30.6221,45982.0
2018-08-10 13:55:00,34.18,34.18,34.08,34.09,75312.0,30.6311,30.6311,30.5415,30.5504,75312.0
2018-08-10 14:00:00,34.09,34.15,34.09,34.14,54519.0,30.5504,30.6042,30.5504,30.5952,54519.0
2018-08-10 14:05:00,34.14,34.18,34.1,34.16,137600.0,30.5952,30.6311,30.5594,30.6132,137600.0
2018-08-10 14:10:00,34.16,34.19,34.13,34.19,102991.0,30.6132,30.6401,30.5863,30.6401,102991.0
2018-08-10 14:15:00,34.19,34.21,34.17,34.2,48279.0,30.6401,30.658,30.6221,30.649,48279.0
2018-08-10 14:20:00,34.2,34.22,34.16,34.2,435443.0,30.649,30.6669,30.6132,30.649,435443.0
2018-08-10 14:25:00,34.19,34.22,34.12,34.12,55058.0,30.6401,30.6669,30.5773,30.5773,55058.0
2018-08-10 14:30:00,34.12,34.17,34.11,34.14,104204.0,30.5773,30.6221,30.5684,30.5952,104204.0
2018-08-10 14:35:00,34.14,34.15,34.11,34.12,61230.0,30.5952,30.6042,30.5684,30.5773,61230.0
2018-08-10 14:40:00,34.13,34.13,34.09,34.11,54542.0,30.5863,30.5863,30.5504,30.5684,54542.0
2018-08-10 14:45:00,34.11,34.13,34.09,34.11,94914.0,30.5684,30.5863,30.5504,30.5684,94914.0
2018-08-10 14:50:00,34.11,34.12,34.1,34.1,63186.0,30.5684,30.5773,30.5594,30.5594,63186.0
2018-08-10 14:55:00,34.1,34.16,34.1,34.16,378295.0,30.5594,30.6132,30.5594,30.6132,378295.0
2018-08-10 15:00:00,34.15,34.16,34.1,34.15,92954.0,30.6042,30.6132,30.5594,30.6042,92954.0
2018-08-10 15:05:00,34.15,34.15,34.12,34.12,56071.0,30.6042,30.6042,30.5773,30.5773,56071.0
2018-08-10 15:10:00,34.12,34.13,34.08,34.11,88218.0,30.5773,30.5863,30.5415,30.5684,88218.0
2018-08-10 15:15:00,34.12,34.18,34.11,34.17,77026.0,30.5773,30.6311,30.5684,30.6221,77026.0
2018-08-10 15:20:00,34.17,34.26,34.17,34.23,287055.0,30.6221,30.7028,30.6221,30.6759,287055.0
2018-08-10 15:25:00,34.23,34.27,34.21,34.22,128766.0,30.6759,30.7117,30.658,30.6669,128766.0
2018-08-10 15:30:00,34.23,34.23,34.16,34.16,144613.0,30.6759,30.6759,30.6132,30.6132,144613.0
2018-08-10 15:35:00,34.16,34.21,34.15,34.2,170710.0,30.6132,30.658,30.6042,30.649,170710.0
2018-08-10 15:40:00,34.21,34.22,34.11,34.13,239868.0,30.658,30.6669,30.5684,30.5863,239868.0
2018-08-10 15:45:00,34.12,34.15,34.11,34.12,159582.0,30.5773,30.6042,30.5684,30.5773,159582.0
2018-08-10 15:50:00,34.11,34.13,34.07,34.1,331465.0,30.5684,30.5863,30.5325,30.5594,331465.0
2018-08-10 15:55:00,34.11,34.12,34.09,34.09,383599.0,30.5684,30.5773,30.5504,30.5504,383599.0
2018-08-13 09:30:00,34.11,34.11,33.91,34.08,79427.0,30.5684,30.5684,30.3891,30.5415,79427.0
2018-08-13 09:35:00,34.09,34.15,34.03,34.12,48517.0,30.5504,30.6042,30.4967,30.5773,48517.0
2018-08-13 09:40:00,34.12,34.12,34.0,34.08,75871.0,30.5773,30.5773,30.4698,30.5415,75871.0
2018-08-13 09:45:00,34.08,34.08,33.99,34.02,62032.0,30.5415,30.5415,30.4608,30.4877,62032.0
2018-08-13 09:50:00,34.02,34.08,34.01,34.07,58047.0,30.4877,30.5415,30.4787,30.5325,58047.0
2018-08-13 09:55:00,34.08,34.13,34.06,34.11,44324.0,30.5415,30.5863,30.5236,30.5684,44324.0
2018-08-13 10:00:00,34.11,34.13,34.09,34.11,31448.0,30.5684,30.5863,30.5504,30.5684,31448.0
2018-08-13 10:05:00,34.11,34.16,34.11,34.16,47859.0,30.5684,30.6132,30.5684,30.6132,47859.0
2018-08-13 10:10:00,34.16,34.2,34.12,34.12,190531.0,30.6132,30.649,30.5773,30.5773,190531.0
2018-08-13 10:15:00,34.13,34.17,34.11,34.15,88373.0,30.5863,30.6221,30.5684,30.6042,88373.0
2018-08-13 10:20:00,34.15,34.18,34.09,34.13,52037.0,30.6042,30.6311,30.5504,30.5863,52037.0
2018-08-13 10:25:00,34.14,34.2,34.13,34.17,222640.0,30.5952,30.649,30.5863,30.6221,222640.0
2018-08-13 10:30:00,34.17,34.2,34.15,34.18,123708.0,30.6221,30.649,30.6042,30.6311,123708.0
2018-08-13 10:35:00,34.18,34.31,34.17,34.27,168607.0,30.6311,30.7476,30.6221,30.7117,168607.0
2018-08-13 10:40:00,34.27,34.27,34.21,34.25,46595.0,30.7117,30.7117,30.658,30.6938,46595.0
2018-08-13 10:45:00,34.25,34.29,34.24,34.28,56981.0,30.6938,30.7297,30.6849,30.7207,56981.0
2018-08-13 10:50:00,34.29,34.35,34.26,34.35,83522.0,30.7297,30.7834,30.7028,30.7834,83522.0
2018-08-13 10:55:00,34.35,34.36,34.29,34.33,356764.0,30.7834,30.7924,30.7297,30.7655,356764.0
2018-08-13 11:00:00,34.34,34.39,34.3,34.39,74595.0,30.7745,30.8193,30.7386,30.8193,74595.0
2018-08-13 11:05:00,34.38,34.39,34.25,34.28,43150.0,30.8103,30.8193,30.6938,30.7207,43150.0
2018-08-13 11:10:00,34.28,34.3,34.25,34.27,58155.0,30.7207,30.7386,30.6938,30.7117,58155.0
2018-08-13 11:15:00,34.27,34.29,34.25,34.27,80938.0,30.7117,30.7297,30.6938,30.7117,80938.0
2018-08-13 11:20:00,34.28,34.29,34.25,34.28,101231.0,30.7207,30.7297,30.6938,30.7207,101231.0
2018-08-13 11:25:00,34.28,34.31,34.24,34.27,388484.0,30.7207,30.7476,30.6849,30.7117,388484.0
2018-08-13 11:30:00,34.27,34.27,34.19,34.26,189150.0,30.7117,30.7117,30.6401,30.7028,189150.0
2018-08-13 11:35:00,34.26,34.26,34.2,34.25,81494.0,30.7028,30.7028,30.649,30.6938,81494.0
2018-08-13 11:40:00,34.24,34.31,34.23,34.29,215778.0,30.6849,30.7476,30.6759,30.7297,215778.0
2018-08-13 11:45:00,34.3,34.31,34.25,34.26,93733.0,30.7386,30.7476,30.6938,30.7028,93733.0
2018-08-13 11:50:00,34.26,34.29,34.19,34.23,170265.0,30.7028,30.7297,30.6401,30.6759,170265.0
2018-08-13 11:55:00,34.22,34.26,34.19,34.2,69693.0,30.6669,30.7028,30.6401,30.649,69693.0
2018-08-13 12:00:00,34.21,34.27,34.2,34.27,88659.0,30.658,30.7117,30.649,30.7117,88659.0
2018-08-13 12:05:00,34.26,34.34,34.24,34.33,116225.0,30.7028,30.7745,30.6849,30.7655,116225.0
2018-08-13 12:10:00,34.32,34.45,34.28,34.35,775948.0,30.7566,30.8731,30.7207,30.7834,775948.0
2018-08-13 12:15:00,34.35,34.4,34.29,34.3,92042.0,30.7834,30.8283,30.7297,30.7386,92042.0
2018-08-13 12:20:00,34.29,34.3,34.22,34.23,56119.0,30.7297,30.7386,30.6669,30.6759,56119.0
2018-08-13 12:25:00,34.22,34.22,34.14,34.17,69212.0,30.6669,30.6669,30.5952,30.6221,69212.0
2018-08-13 12:30:00,34.16,34.19,34.14,34.16,43172.0,30.6132,30.6401,30.5952,30.6132,43172.0
2018-08-13 12:35:00,34.16,34.2,34.15,34.17,62342.0,30.6132,30.649,30.6042,30.6221,62342.0
2018-08-13 12:40:00,34.18,34.18,34.15,34.16,27208.0,30.6311,30.6311,30.6042,30.6132,27208.0
2018-08-13 12:45:00,34.16,34.17,34.09,34.12,57877.0,30.6132,30.6221,30.5504,30.5773,57877.0
2018-08-13 12:50:00,34.12,34.14,34.07,34.09,53679.0,30.5773,30.5952,30.5325,30.5504,53679.0
2018-08-13 12:55:00,34.09,34.09,34.06,34.07,31615.0,30.5504,30.5504,30.5236,30.5325,31615.0
2018-08-13 13:00:00,34.07,34.08,34.01,34.01,44853.0,30.5325,30.5415,30.4787,30.4787,44853.0
2018-08-13 13:05:00,34.01,34.05,33.99,34.01,82962.0,30.4787,30.5146,30.4608,30.4787,82962.0
2018-08-13 13:10:00,34.01,34.02,33.99,33.99,78078.0,30.4787,30.4877,30.4608,30.4608,78078.0
2018-08-13 13:15:00,34.0,34.01,33.97,34.0,140209.0,30.4698,30.4787,30.4429,30.4698,140209.0
2018-08-13 13:20:00,34.0,34.06,33.99,34.02,100386.0,30.4698,30.5236,30.4608,30.4877,100386.0
2018-08-13 13:25:00,34.02,34.04,34.01,34.04,28051.0,30.4877,30.5056,30.4787,30.5056,28051.0
2018-08-13 13:30:00,34.04,34.08,34.03,34.07,39282.0,30.5056,30.5415,30.4967,30.5325,39282.0
2018-08-13 13:35:00,34.07,34.07,34.01,34.02,30474.0,30.5325,30.5325,30.4787,30.4877,30474.0
2018-08-13 13:40:00,34.02,34.04,34.01,34.02,24531.0,30.4877,30.5056,30.4787,30.4877,24531.0
2018-08-13 13:45:00,34.02,34.04,33.99,34.0,27207.0,30.4877,30.5056,30.4608,30.4698,27207.0
2018-08-13 13:50:00,34.0,34.07,33.99,34.05,34974.0,30.4698,30.5325,30.4608,30.5146,34974.0
2018-08-13 13:55:00,34.05,34.05,34.01,34.03,40680.0,30.5146,30.5146,30.4787,30.4967,40680.0
2018-08-13 14:00:00,34.03,34.11,34.03,34.11,26891.0,30.4967,30.5684,30.4967,30.5684,26891.0
2018-08-13 14:05:00,34.11,34.11,34.06,34.07,26595.0,30.5684,30.5684,30.5236,30.5325,26595.0
2018-08-13 14:10:00,34.07,34.11,34.06,34.08,39836.0,30.5325,30.5684,30.5236,30.5415,39836.0
2018-08-13 14:15:00,34.08,34.08,34.03,34.03,63451.0,30.5415,30.5415,30.4967,30.4967,63451.0
2018-08-13 14:20:00,34.04,34.04,34.0,34.02,46783.0,30.5056,30.5056,30.4698,30.4877,46783.0
2018-08-13 14:25:00,34.03,34.05,34.02,34.03,35032.0,30.4967,30.5146,30.4877,30.4967,35032.0
2018-08-13 14:30:00,34.03,34.05,34.02,34.04,41320.0,30.4967,30.5146,30.4877,30.5056,41320.0
2018-08-13 14:35:00,34.04,34.05,33.99,34.01,44588.0,30.5056,30.5146,30.4608,30.4787,44588.0
2018-08-13 14:40:00,34.0,34.05,33.97,34.05,90479.0,30.4698,30.5146,30.4429,30.5146,90479.0
2018-08-13 14:45:00,34.05,34.05,34.03,34.03,37243.0,30.5146,30.5146,30.4967,30.4967,37243.0
2018-08-13 14:50:00,34.03,34.04,33.96,33.97,50966.0,30.4967,30.5056,30.4339,30.4429,50966.0
2018-08-13 14:55:00,33.96,34.0,33.95,33.98,39428.0,30.4339,30.4698,30.425,30.4519,39428.0
2018-08-13 15:00:00,33.98,33.98,33.95,33.98,34349.0,30.4519,30.4519,30.425,30.4519,34349.0
2018-08-13 15:05:00,33.98,33.99,33.95,33.98,34712.0,30.4519,30.4608,30.425,30.4519,34712.0
2018-08-13 15:10:00,33.98,34.01,33.97,34.01,51977.0,30.4519,30.4787,30.4429,30.4787,51977.0
2018-08-13 15:15:00,34.02,34.02,33.99,34.0,39585.0,30.4877,30.4877,30.4608,30.4698,39585.0
2018-08-13 15:20:00,33.99,34.0,33.97,33.97,41359.0,30.4608,30.4698,30.4429,30.4429,41359.0
2018-08-13 15:25:00,33.98,34.0,33.95,33.95,73721.0,30.4519,30.4698,30.425,30.425,73721.0
2018-08-13 15:30:00,33.95,33.96,33.92,33.93,116800.0,30.425,30.4339,30.3981,30.4071,116800.0
2018-08-13 15:35:00,33.93,33.97,33.92,33.97,81323.0,30.4071,30.4429,30.3981,30.4429,81323.0
2018-08-13 15:40:00,33.97,33.97,33.94,33.97,68557.0,30.4429,30.4429,30.416,30.4429,68557.0
2018-08-13 15:45:00,33.96,33.97,33.9,33.92,111751.0,30.4339,30.4429,30.3802,30.3981,111751.0
2018-08-13 15:50:00,33.91,33.91,33.87,33.88,124562.0,30.3891,30.3891,30.3533,30.3622,124562.0
2018-08-13 15:55:00,33.88,33.9,33.87,33.89,291066.0,30.3622,30.3802,30.3533,30.3712,291066.0
2018-08-14 09:30:00,33.91,34.13,33.85,34.13,142383.0,30.3891,30.5863,30.3354,30.5863,142383.0
2018-08-14 09:35:00,34.1,34.2,34.08,34.17,47333.0,30.5594,30.649,30.5415,30.6221,47333.0
2018-08-14 09:40:00,34.17,34.24,34.16,34.2,53284.0,30.6221,30.6849,30.6132,30.649,53284.0
2018-08-14 09:45:00,34.2,34.23,34.14,34.15,62364.0,30.649,30.6759,30.5952,30.6042,62364.0
2018-08-14 09:50:00,34.14,34.15,34.06,34.12,41953.0,30.5952,30.6042,30.5236,30.5773,41953.0
2018-08-14 09:55:00,34.12,34.2,34.1,34.2,156423.0,30.5773,30.649,30.5594,30.649,156423.0
2018-08-14 10:00:00,34.19,34.23,34.15,34.21,138819.0,30.6401,30.6759,30.6042,30.658,138819.0
2018-08-14 10:05:00,34.22,34.28,34.19,34.28,82989.0,30.6669,30.7207,30.6401,30.7207,82989.0
2018-08-14 10:10:00,34.28,34.35,34.24,34.29,153687.0,30.7207,30.7834,30.6849,30.7297,153687.0
2018-08-14 10:15:00,34.29,34.33,34.25,34.33,131397.0,30.7297,30.7655,30.6938,30.7655,131397.0
2018-08-14 10:20:00,34.33,34.36,34.31,34.32,75244.0,30.7655,30.7924,30.7476,30.7566,75244.0
2018-08-14 10:25:00,34.32,34.41,34.31,34.39,150637.0,30.7566,30.8372,30.7476,30.8193,150637.0
2018-08-14 10:30:00,34.4,34.41,34.36,34.4,284335.0,30.8283,30.8372,30.7924,30.8283,284335.0
2018-08-14 10:35:00,34.41,34.41,34.34,34.37,79045.0,30.8372,30.8372,30.7745,30.8014,79045.0
2018-08-14 10:40:00,34.37,34.39,34.35,34.39,47014.0,30.8014,30.8193,30.7834,30.8193,47014.0
2018-08-14 10:45:00,34.39,34.48,34.38,34.47,119768.0,30.8193,30.8999,30.8103,30.891,119768.0
2018-08-14 10:50:00,34.47,34.55,34.46,34.53,162673.0,30.891,30.9627,30.882,30.9448,162673.0
2018-08-14 10:55:00,34.53,34.53,34.44,34.47,99181.0,30.9448,30.9448,30.8641,30.891,99181.0
2018-08-14 11:00:00,34.47,34.56,34.45,34.55,199480.0,30.891,30.9716,30.8731,30.9627,199480.0
2018-08-14 11:05:00,34.55,34.57,34.54,34.55,56410.0,30.9627,30.9806,30.9537,30.9627,56410.0
2018-08-14 11:10:00,34.55,34.56,34.45,34.47,233941.0,30.9627,30.9716,30.8731,30.891,233941.0
2018-08-14 11:15:00,34.46,34.53,34.46,34.52,207605.0,30.882,30.9448,30.882,30.9358,207605.0
2018-08-14 11:20:00,34.51,34.53,34.48,34.49,487863.0,30.9268,30.9448,30.8999,30.9089,487863.0
2018-08-14 11:25:00,34.5,34.58,34.48,34.56,93335.0,30.9179,30.9896,30.8999,30.9716,93335.0
2018-08-14 11:30:00,34.56,34.58,34.55,34.57,58523.0,30.9716,30.9896,30.9627,30.9806,58523.0
2018-08-14 11:35:00,34.56,34.59,34.53,34.59,192595.0,30.9716,30.9985,30.9448,30.9985,192595.0
2018-08-14 11:40:00,34.59,34.65,34.58,34.62,223939.0,30.9985,31.0523,30.9896,31.0254,223939.0
2018-08-14 11:45:00,34.62,34.73,34.56,34.72,214530.0,31.0254,31.124,30.9716,31.115,214530.0
2018-08-14 11:50:00,34.73,34.73,34.59,34.6,46534.0,31.124,31.124,30.9985,31.0075,46534.0
2018-08-14 11:55:00,34.6,34.61,34.56,34.57,57926.0,31.0075,31.0164,30.9716,30.9806,57926.0
2018-08-14 12:00:00,34.57,34.62,34.56,34.62,58563.0,30.9806,31.0254,30.9716,31.0254,58563.0
2018-08-14 12:05:00,34.62,34.69,34.61,34.64,91408.0,31.0254,31.0881,31.0164,31.0433,91408.0
2018-08-14 12:10:00,34.64,34.73,34.6,34.68,427010.0,31.0433,31.124,31.0075,31.0792,427010.0
2018-08-14 12:15:00,34.68,34.71,34.67,34.68,100617.0,31.0792,31.1061,31.0702,31.0792,100617.0
2018-08-14 12:20:00,34.68,34.7,34.64,34.66,82302.0,31.0792,31.0971,31.0433,31.0613,82302.0
2018-08-14 12:25:00,34.66,34.72,34.66,34.7,36066.0,31.0613,31.115,31.0613,31.0971,36066.0
2018-08-14 12:30:00,34.7,34.73,34.64,34.64,55561.0,31.0971,31.124,31.0433,31.0433,55561.0
2018-08-14 12:35:00,34.65,34.65,34.6,34.62,27711.0,31.0523,31.0523,31.0075,31.0254,27711.0
2018-08-14 12:40:00,34.61,34.63,34.58,34.59,52957.0,31.0164,31.0344,30.9896,30.9985,52957.0
2018-08-14 12:45:00,34.59,34.61,34.55,34.57,80192.0,30.9985,31.0164,30.9627,30.9806,80192.0
2018-08-14 12:50:00,34.58,34.65,34.57,34.6,80255.0,30.9896,31.0523,30.9806,31.0075,80255.0
2018-08-14 12:55:00,34.6,34.61,34.56,34.6,99562.0,31.0075,31.0164,30.9716,31.0075,99562.0
2018-08-14 13:00:00,34.61,34.63,34.59,34.61,94964.0,31.0164,31.0344,30.9985,31.0164,94964.0
2018-08-14 13:05:00,34.61,34.61,34.53,34.54,51784.0,31.0164,31.0164,30.9448,30.9537,51784.0
2018-08-14 13:10:00,34.54,34.54,34.52,34.54,24213.0,30.9537,30.9537,30.9358,30.9537,24213.0
2018-08-14 13:15:00,34.54,34.55,34.5,34.52,26132.0,30.9537,30.9627,30.9179,30.9358,26132.0
2018-08-14 13:20:00,34.51,34.52,34.49,34.5,28995.0,30.9268,30.9358,30.9089,30.9179,28995.0
2018-08-14 13:25:00,34.49,34.51,34.44,34.45,77100.0,30.9089,30.9268,30.8641,30.8731,77100.0
2018-08-14 13:30:00,34.45,34.47,34.44,34.45,35307.0,30.8731,30.891,30.8641,30.8731,35307.0
2018-08-14 13:35:00,34.45,34.46,34.44,34.45,29689.0,30.8731,30.882,30.8641,30.8731,29689.0
2018-08-14 13:40:00,34.45,34.49,34.45,34.48,49402.0,30.8731,30.9089,30.8731,30.8999,49402.0
2018-08-14 13:45:00,34.48,34.54,34.48,34.53,32620.0,30.8999,30.9537,30.8999,30.9448,32620.0
2018-08-14 13:50:00,34.54,34.57,34.53,34.54,54404.0,30.9537,30.9806,30.9448,30.9537,54404.0
2018-08-14 13:55:00,34.54,34.61,34.53,34.61,45381.0,30.9537,31.0164,30.9448,31.0164,45381.0
2018-08-14 14:00:00,34.61,34.62,34.58,34.61,43252.0,31.0164,31.0254,30.9896,31.0164,43252.0
2018-08-14 14:05:00,34.61,34.62,34.55,34.55,46313.0,31.0164,31.0254,30.9627,30.9627,46313.0
2018-08-14 14:10:00,34.56,34.58,34.54,34.54,49065.0,30.9716,30.9896,30.9537,30.9537,49065.0
2018-08-14 14:15:00,34.54,34.58,34.54,34.56,62433.0,30.9537,30.9896,30.9537,30.9716,62433.0
2018-08-14 14:20:00,34.55,34.57,34.5,34.51,53057.0,30.9627,30.9806,30.9179,30.9268,53057.0
2018-08-14 14:25:00,34.51,34.52,34.49,34.51,48862.0,30.9268,30.9358,30.9089,30.9268,48862.0
2018-08-14 14:30:00,34.51,34.56,34.5,34.56,42150.0,30.9268,30.9716,30.9179,30.9716,42150.0
2018-08-14 14:35:00,34.56,34.58,34.55,34.55,33829.0,30.9716,30.9896,30.9627,30.9627,33829.0
2018-08-14 14:40:00,34.55,34.57,34.54,34.56,34380.0,30.9627,30.9806,30.9537,30.9716,34380.0
2018-08-14 14:45:00,34.56,34.56,34.52,34.52,35972.0,30.9716,30.9716,30.9358,30.9358,35972.0
2018-08-14 14:50:00,34.53,34.54,34.51,34.54,32686.0,30.9448,30.9537,30.9268,30.9537,32686.0
2018-08-14 14:55:00,34.53,34.54,34.51,34.52,48476.0,30.9448,30.9537,30.9268,30.9358,48476.0
2018-08-14 15:00:00,34.53,34.58,34.52,34.57,120182.0,30.9448,30.9896,30.9358,30.9806,120182.0
2018-08-14 15:05:00,34.57,34.57,34.54,34.54,32207.0,30.9806,30.9806,30.9537,30.9537,32207.0
2018-08-14 15:10:00,34.55,34.56,34.53,34.54,56553.0,30.9627,30.9716,30.9448,30.9537,56553.0
2018-08-14 15:15:00,34.54,34.56,34.52,34.54,66030.0,30.9537,30.9716,30.9358,30.9537,66030.0
2018-08-14 15:20:00,34.55,34.59,34.54,34.58,71774.0,30.9627,30.9985,30.9537,30.9896,71774.0
2018-08-14 15:25:00,34.59,34.59,34.52,34.54,65306.0,30.9985,30.9985,30.9358,30.9537,65306.0
2018-08-14 15:30:00,34.53,34.54,34.46,34.48,111664.0,30.9448,30.9537,30.882,30.8999,111664.0
2018-08-14 15:35:00,34.48,34.5,34.45,34.45,83575.0,30.8999,30.9179,30.8731,30.8731,83575.0
2018-08-14 15:40:00,34.45,34.47,34.4,34.4,144386.0,30.8731,30.891,30.8283,30.8283,144386.0
2018-08-14 15:45:00,34.4,34.43,34.39,34.41,164257.0,30.8283,30.8551,30.8193,30.8372,164257.0
2018-08-14 15:50:00,34.41,34.42,34.36,34.4,392186.0,30.8372,30.8462,30.7924,30.8283,392186.0
2018-08-14 15:55:00,34.41,34.42,34.38,34.4,637188.0,30.8372,30.8462,30.8103,30.8283,637188.0
2018-08-15 09:30:00,34.05,34.1,33.85,34.08,240013.0,30.5146,30.5594,30.3354,30.5415,240013.0
2018-08-15 09:35:00,34.07,34.09,33.92,33.98,123604.0,30.5325,30.5504,30.3981,30.4519,123604.0
2018-08-15 09:40:00,33.98,34.07,33.95,34.04,125176.0,30.4519,30.5325,30.425,30.5056,125176.0
2018-08-15 09:45:00,34.04,34.05,33.83,33.96,134352.0,30.5056,30.5146,30.3174,30.4339,134352.0
2018-08-15 09:50:00,33.96,33.96,33.82,33.83,71075.0,30.4339,30.4339,30.3085,30.3174,71075.0
2018-08-15 09:55:00,33.83,33.95,33.75,33.93,257068.0,30.3174,30.425,30.2457,30.4071,257068.0
2018-08-15 10:00:00,33.93,33.93,33.78,33.8,166313.0,30.4071,30.4071,30.2726,30.2905,166313.0
2018-08-15 10:05:00,33.8,33.84,33.7,33.82,116429.0,30.2905,30.3264,30.2009,30.3085,116429.0
2018-08-15 10:10:00,33.82,33.93,33.78,33.87,125046.0,30.3085,30.4071,30.2726,30.3533,125046.0
2018-08-15 10:15:00,33.86,33.86,33.75,33.79,73913.0,30.3443,30.3443,30.2457,30.2816,73913.0
2018-08-15 10:20:00,33.8,33.85,33.75,33.77,90188.0,30.2905,30.3354,30.2457,30.2637,90188.0
2018-08-15 10:25:00,33.77,33.78,33.68,33.7,68358.0,30.2637,30.2726,30.183,30.2009,68358.0
2018-08-15 10:30:00,33.69,33.73,33.65,33.71,82699.0,30.192,30.2278,30.1561,30.2099,82699.0
2018-08-15 10:35:00,33.71,33.71,33.65,33.67,92224.0,30.2099,30.2099,30.1561,30.174,92224.0
2018-08-15 10:40:00,33.68,33.74,33.67,33.68,62727.0,30.183,30.2368,30.174,30.183,62727.0
2018-08-15 10:45:00,33.68,33.71,33.6,33.64,69941.0,30.183,30.2099,30.1113,30.1472,69941.0
2018-08-15 10:50:00,33.64,33.7,33.6,33.7,306975.0,30.1472,30.2009,30.1113,30.2009,306975.0
2018-08-15 10:55:00,33.69,33.76,33.67,33.69,62968.0,30.192,30.2547,30.174,30.192,62968.0
2018-08-15 11:00:00,33.69,33.8,33.65,33.79,108018.0,30.192,30.2905,30.1561,30.2816,108018.0
2018-08-15 11:05:00,33.78,33.81,33.69,33.79,86602.0,30.2726,30.2995,30.192,30.2816,86602.0
2018-08-15 11:10:00,33.79,33.81,33.75,33.78,100196.0,30.2816,30.2995,30.2457,30.2726,100196.0
2018-08-15 11:15:00,33.77,33.78,33.71,33.72,42541.0,30.2637,30.2726,30.2099,30.2189,42541.0
2018-08-15 11:20:00,33.73,33.79,33.72,33.79,45744.0,30.2278,30.2816,30.2189,30.2816,45744.0
2018-08-15 11:25:00,33.8,33.81,33.76,33.77,100602.0,30.2905,30.2995,30.2547,30.2637,100602.0
2018-08-15 11:30:00,33.78,33.81,33.75,33.79,43792.0,30.2726,30.2995,30.2457,30.2816,43792.0
2018-08-15 11:35:00,33.79,33.81,33.71,33.73,71059.0,30.2816,30.2995,30.2099,30.2278,71059.0
2018-08-15 11:40:00,33.73,33.73,33.69,33.69,33035.0,30.2278,30.2278,30.192,30.192,33035.0
2018-08-15 11:45:00,33.7,33.76,33.68,33.75,43110.0,30.2009,30.2547,30.183,30.2457,43110.0
2018-08-15 11:50:00,33.75,33.76,33.7,33.73,23308.0,30.2457,30.2547,30.2009,30.2278,23308.0
2018-08-15 11:55:00,33.73,33.75,33.7,33.72,26315.0,30.2278,30.2457,30.2009,30.2189,26315.0
2018-08-15 12:00:00,33.72,33.72,33.69,33.7,33493.0,30.2189,30.2189,30.192,30.2009,33493.0
2018-08-15 12:05:00,33.71,33.76,33.69,33.76,39591.0,30.2099,30.2547,30.192,30.2547,39591.0
2018-08-15 12:10:00,33.75,33.77,33.73,33.75,34398.0,30.2457,30.2637,30.2278,30.2457,34398.0
2018-08-15 12:15:00,33.75,33.8,33.74,33.77,29168.0,30.2457,30.2905,30.2368,30.2637,29168.0
2018-08-15 12:20:00,33.78,33.78,33.74,33.77,30044.0,30.2726,30.2726,30.2368,30.2637,30044.0
2018-08-15 12:25:00,33.77,33.79,33.76,33.78,26047.0,30.2637,30.2816,30.2547,30.2726,26047.0
2018-08-15 12:30:00,33.78,33.81,33.77,33.8,93923.0,30.2726,30.2995,30.2637,30.2905,93923.0
2018-08-15 12:35:00,33.8,33.8,33.77,33.78,50308.0,30.2905,30.2905,30.2637,30.2726,50308.0
2018-08-15 12:40:00,33.79,33.81,33.77,33.8,45038.0,30.2816,30.2995,30.2637,30.2905,45038.0
2018-08-15 12:45:00,33.8,33.81,33.74,33.74,55320.0,30.2905,30.2995,30.2368,30.2368,55320.0
2018-08-15 12:50:00,33.75,33.76,33.72,33.73,59848.0,30.2457,30.2547,30.2189,30.2278,59848.0
2018-08-15 12:55:00,33.73,33.77,33.72,33.76,38866.0,30.2278,30.2637,30.2189,30.2547,38866.0
2018-08-15 13:00:00,33.76,33.78,33.75,33.77,27358.0,30.2547,30.2726,30.2457,30.2637,27358.0
2018-08-15 13:05:00,33.78,33.85,33.77,33.84,53298.0,30.2726,30.3354,30.2637,30.3264,53298.0
2018-08-15 13:10:00,33.84,33.85,33.82,33.83,27425.0,30.3264,30.3354,30.3085,30.3174,27425.0
2018-08-15 13:15:00,33.83,33.83,33.76,33.77,63975.0,30.3174,30.3174,30.2547,30.2637,63975.0
2018-08-15 13:20:00,33.77,33.78,33.73,33.74,68879.0,30.2637,30.2726,30.2278,30.2368,68879.0
2018-08-15 13:25:00,33.75,33.77,33.74,33.76,26023.0,30.2457,30.2637,30.2368,30.2547,26023.0
2018-08-15 13:30:00,33.76,33.76,33.71,33.73,43735.0,30.2547,30.2547,30.2099,30.2278,43735.0
2018-08-15 13:35:00,33.72,33.73,33.71,33.73,29764.0,30.2189,30.2278,30.2099,30.2278,29764.0
2018-08-15 13:40:00,33.73,33.82,33.72,33.82,100479.0,30.2278,30.3085,30.2189,30.3085,100479.0
2018-08-15 13:45:00,33.82,33.86,33.78,33.78,74979.0,30.3085,30.3443,30.2726,30.2726,74979.0
2018-08-15 13:50:00,33.79,33.81,33.77,33.8,41422.0,30.2816,30.2995,30.2637,30.2905,41422.0
2018-08-15 13:55:00,33.8,33.83,33.8,33.81,34283.0,30.2905,30.3174,30.2905,30.2995,34283.0
2018-08-15 14:00:00,33.8,33.85,33.79,33.84,40468.0,30.2905,30.3354,30.2816,30.3264,40468.0
2018-08-15 14:05:00,33.84,33.85,33.75,33.77,60634.0,30.3264,30.3354,30.2457,30.2637,60634.0
2018-08-15 14:10:00,33.76,33.77,33.72,33.73,42373.0,30.2547,30.2637,30.2189,30.2278,42373.0
2018-08-15 14:15:00,33.73,33.75,33.72,33.74,36212.0,30.2278,30.2457,30.2189,30.2368,36212.0
2018-08-15 14:20:00,33.73,33.81,33.73,33.81,66912.0,30.2278,30.2995,30.2278,30.2995,66912.0
2018-08-15 14:25:00,33.81,33.81,33.76,33.77,100360.0,30.2995,30.2995,30.2547,30.2637,100360.0
2018-08-15 14:30:00,33.77,33.81,33.74,33.8,61254.0,30.2637,30.2995,30.2368,30.2905,61254.0
2018-08-15 14:35:00,33.81,33.84,33.79,33.8,48094.0,30.2995,30.3264,30.2816,30.2905,48094.0
2018-08-15 14:40:00,33.79,33.8,33.77,33.77,54784.0,30.2816,30.2905,30.2637,30.2637,54784.0
2018-08-15 14:45:00,33.78,33.78,33.74,33.76,32004.0,30.2726,30.2726,30.2368,30.2547,32004.0
2018-08-15 14:50:00,33.76,33.79,33.73,33.78,71773.0,30.2547,30.2816,30.2278,30.2726,71773.0
2018-08-15 14:55:00,33.78,33.81,33.76,33.8,88039.0,30.2726,30.2995,30.2547,30.2905,88039.0
2018-08-15 15:00:00,33.8,33.89,33.8,33.88,43362.0,30.2905,30.3712,30.2905,30.3622,43362.0
2018-08-15 15:05:00,33.88,33.92,33.86,33.87,65407.0,30.3622,30.3981,30.3443,30.3533,65407.0
2018-08-15 15:10:00,33.88,33.9,33.85,33.89,84757.0,30.3622,30.3802,30.3354,30.3712,84757.0
2018-08-15 15:15:00,33.89,33.91,33.86,33.88,65732.0,30.3712,30.3891,30.3443,30.3622,65732.0
2018-08-15 15:20:00,33.88,33.89,33.85,33.89,53677.0,30.3622,30.3712,30.3354,30.3712,53677.0
2018-08-15 15:25:00,33.89,33.91,33.86,33.89,115691.0,30.3712,30.3891,30.3443,30.3712,115691.0
2018-08-15 15:30:00,33.89,33.99,33.88,33.97,127364.0,30.3712,30.4608,30.3622,30.4429,127364.0
2018-08-15 15:35:00,33.98,33.99,33.95,33.97,108352.0,30.4519,30.4608,30.425,30.4429,108352.0
2018-08-15 15:40:00,33.97,33.97,33.93,33.94,80896.0,30.4429,30.4429,30.4071,30.416,80896.0
2018-08-15 15:45:00,33.95,33.97,33.92,33.94,115654.0,30.425,30.4429,30.3981,30.416,115654.0
2018-08-15 15:50:00,33.93,33.94,33.85,33.88,259098.0,30.4071,30.416,30.3354,30.3622,259098.0
2018-08-15 15:55:00,33.88,33.91,33.83,33.85,566768.0,30.3622,30.3891,30.3174,30.3354,566768.0
2018-08-16 09:30:00,34.06,34.15,33.97,34.06,124696.0,30.5236,30.6042,30.4429,30.5236,124696.0
2018-08-16 09:35:00,34.04,34.17,34.04,34.07,60677.0,30.5056,30.6221,30.5056,30.5325,60677.0
2018-08-16 09:40:00,34.07,34.1,33.97,33.99,86154.0,30.5325,30.5594,30.4429,30.4608,86154.0
2018-08-16 09:45:00,33.99,34.06,33.91,33.91,65436.0,30.4608,30.5236,30.3891,30.3891,65436.0
2018-08-16 09:50:00,33.91,33.97,33.91,33.93,45717.0,30.3891,30.4429,30.3891,30.4071,45717.0
2018-08-16 09:55:00,33.93,33.96,33.86,33.87,73992.0,30.4071,30.4339,30.3443,30.3533,73992.0
2018-08-16 10:00:00,33.88,33.91,33.83,33.84,101914.0,30.3622,30.3891,30.3174,30.3264,101914.0
2018-08-16 10:05:00,33.84,33.88,33.83,33.86,55255.0,30.3264,30.3622,30.3174,30.3443,55255.0
2018-08-16 10:10:00,33.86,33.89,33.81,33.81,61898.0,30.3443,30.3712,30.2995,30.2995,61898.0
2018-08-16 10:15:00,33.82,33.84,33.74,33.74,108314.0,30.3085,30.3264,30.2368,30.2368,108314.0
2018-08-16 10:20:00,33.73,33.79,33.73,33.77,77516.0,30.2278,30.2816,30.2278,30.2637,77516.0
2018-08-16 10:25:00,33.77,33.8,33.72,33.75,66317.0,30.2637,30.2905,30.2189,30.2457,66317.0
2018-08-16 10:30:00,33.76,33.83,33.75,33.82,33784.0,30.2547,30.3174,30.2457,30.3085,33784.0
2018-08-16 10:35:00,33.82,33.86,33.77,33.85,114555.0,30.3085,30.3443,30.2637,30.3354,114555.0
2018-08-16 10:40:00,33.84,33.88,33.8,33.8,60036.0,30.3264,30.3622,30.2905,30.2905,60036.0
2018-08-16 10:45:00,33.8,33.8,33.77,33.77,43279.0,30.2905,30.2905,30.2637,30.2637,43279.0
2018-08-16 10:50:00,33.78,33.78,33.7,33.73,59058.0,30.2726,30.2726,30.2009,30.2278,59058.0
2018-08-16 10:55:00,33.74,33.78,33.74,33.75,41138.0,30.2368,30.2726,30.2368,30.2457,41138.0
2018-08-16 11:00:00,33.76,33.79,33.75,33.77,44053.0,30.2547,30.2816,30.2457,30.2637,44053.0
2018-08-16 11:05:00,33.77,33.78,33.73,33.73,53102.0,30.2637,30.2726,30.2278,30.2278,53102.0
2018-08-16 11:10:00,33.73,33.78,33.72,33.76,57208.0,30.2278,30.2726,30.2189,30.2547,57208.0
2018-08-16 11:15:00,33.77,33.85,33.76,33.83,208491.0,30.2637,30.3354,30.2547,30.3174,208491.0
2018-08-16 11:20:00,33.84,33.88,33.83,33.87,41860.0,30.3264,30.3622,30.3174,30.3533,41860.0
2018-08-16 11:25:00,33.87,33.89,33.82,33.84,62094.0,30.3533,30.3712,30.3085,30.3264,62094.0
2018-08-16 11:30:00,33.85,33.88,33.79,33.81,87530.0,30.3354,30.3622,30.2816,30.2995,87530.0
2018-08-16 11:35:00,33.81,33.82,33.76,33.77,79403.0,30.2995,30.3085,30.2547,30.2637,79403.0
2018-08-16 11:40:00,33.77,33.79,33.75,33.78,88795.0,30.2637,30.2816,30.2457,30.2726,88795.0
2018-08-16 11:45:00,33.78,33.79,33.77,33.78,48913.0,30.2726,30.2816,30.2637,30.2726,48913.0
2018-08-16 11:50:00,33.79,33.8,33.78,33.79,128564.0,30.2816,30.2905,30.2726,30.2816,128564.0
2018-08-16 11:55:00,33.79,33.9,33.79,33.87,91923.0,30.2816,30.3802,30.2816,30.3533,91923.0
2018-08-16 12:00:00,33.88,33.92,33.86,33.86,89225.0,30.3622,30.3981,30.3443,30.3443,89225.0
2018-08-16 12:05:00,33.87,33.87,33.84,33.87,64349.0,30.3533,30.3533,30.3264,30.3533,64349.0
2018-08-16 12:10:00,33.86,33.91,33.85,33.91,100717.0,30.3443,30.3891,30.3354,30.3891,100717.0
2018-08-16 12:15:00,33.91,33.91,33.87,33.91,95808.0,30.3891,30.3891,30.3533,30.3891,95808.0
2018-08-16 12:20:00,33.9,33.92,33.86,33.87,53785.0,30.3802,30.3981,30.3443,30.3533,53785.0
2018-08-16 12:25:00,33.88,33.91,33.88,33.9,26928.0,30.3622,30.3891,30.3622,30.3802,26928.0
2018-08-16 12:30:00,33.9,33.91,33.86,33.87,48968.0,30.3802,30.3891,30.3443,30.3533,48968.0
2018-08-16 12:35:00,33.87,33.91,33.85,33.89,38929.0,30.3533,30.3891,30.3354,30.3712,38929.0
2018-08-16 12:40:00,33.89,33.9,33.87,33.9,61167.0,30.3712,30.3802,30.3533,30.3802,61167.0
2018-08-16 12:45:00,33.9,33.93,33.89,33.91,38658.0,30.3802,30.4071,30.3712,30.3891,38658.0
2018-08-16 12:50:00,33.91,33.94,33.89,33.91,28315.0,30.3891,30.416,30.3712,30.3891,28315.0
2018-08-16 12:55:00,33.91,33.94,33.91,33.93,28624.0,30.3891,30.416,30.3891,30.4071,28624.0
2018-08-16 13:00:00,33.93,33.96,33.93,33.93,45023.0,30.4071,30.4339,30.4071,30.4071,45023.0
2018-08-16 13:05:00,33.94,33.95,33.88,33.89,45299.0,30.416,30.425,30.3622,30.3712,45299.0
2018-08-16 13:10:00,33.89,33.9,33.86,33.87,38669.0,30.3712,30.3802,30.3443,30.3533,38669.0
2018-08-16 13:15:00,33.87,33.89,33.84,33.87,52093.0,30.3533,30.3712,30.3264,30.3533,52093.0
2018-08-16 13:20:00,33.87,33.94,33.87,33.93,76739.0,30.3533,30.416,30.3533,30.4071,76739.0
2018-08-16 13:25:00,33.93,33.94,33.91,33.93,29057.0,30.4071,30.416,30.3891,30.4071,29057.0
2018-08-16 13:30:00,33.93,33.95,33.92,33.94,121409.0,30.4071,30.425,30.3981,30.416,121409.0
2018-08-16 13:35:00,33.94,33.98,33.93,33.97,92342.0,30.416,30.4519,30.4071,30.4429,92342.0
2018-08-16 13:40:00,33.97,34.0,33.95,34.0,72790.0,30.4429,30.4698,30.425,30.4698,72790.0
2018-08-16 13:45:00,34.0,34.01,33.98,33.99,147163.0,30.4698,30.4787,30.4519,30.4608,147163.0
2018-08-16 13:50:00,34.0,34.01,33.96,33.97,63822.0,30.4698,30.4787,30.4339,30.4429,63822.0
2018-08-16 13:55:00,33.97,33.98,33.93,33.93,55838.0,30.4429,30.4519,30.4071,30.4071,55838.0
2018-08-16 14:00:00,33.94,33.95,33.9,33.94,216195.0,30.416,30.425,30.3802,30.416,216195.0
2018-08-16 14:05:00,33.94,33.97,33.92,33.95,49210.0,30.416,30.4429,30.3981,30.425,49210.0
2018-08-16 14:10:00,33.96,33.98,33.93,33.97,79162.0,30.4339,30.4519,30.4071,30.4429,79162.0
2018-08-16 14:15:00,33.97,33.98,33.93,33.95,127631.0,30.4429,30.4519,30.4071,30.425,127631.0
2018-08-16 14:20:00,33.95,33.96,33.93,33.93,38560.0,30.425,30.4339,30.4071,30.4071,38560.0
2018-08-16 14:25:00,33.93,33.93,33.86,33.87,37096.0,30.4071,30.4071,30.3443,30.3533,37096.0
2018-08-16 14:30:00,33.86,33.87,33.81,33.82,97066.0,30.3443,30.3533,30.2995,30.3085,97066.0
2018-08-16 14:35:00,33.82,33.86,33.82,33.85,93126.0,30.3085,30.3443,30.3085,30.3354,93126.0
2018-08-16 14:40:00,33.85,33.88,33.85,33.88,37769.0,30.3354,30.3622,30.3354,30.3622,37769.0
2018-08-16 14:45:00,33.88,33.9,33.87,33.9,31651.0,30.3622,30.3802,30.3533,30.3802,31651.0
2018-08-16 14:50:00,33.9,33.92,33.87,33.91,30210.0,30.3802,30.3981,30.3533,30.3891,30210.0
2018-08-16 14:55:00,33.91,33.92,33.9,33.92,36997.0,30.3891,30.3981,30.3802,30.3981,36997.0
2018-08-16 15:00:00,33.92,33.92,33.9,33.91,38433.0,30.3981,30.3981,30.3802,30.3891,38433.0
2018-08-16 15:05:00,33.9,33.91,33.88,33.88,37719.0,30.3802,30.3891,30.3622,30.3622,37719.0
2018-08-16 15:10:00,33.88,33.91,33.86,33.87,75885.0,30.3622,30.3891,30.3443,30.3533,75885.0
2018-08-16 15:15:00,33.87,33.87,33.83,33.84,62154.0,30.3533,30.3533,30.3174,30.3264,62154.0
2018-08-16 15:20:00,33.84,33.85,33.82,33.83,49241.0,30.3264,30.3354,30.3085,30.3174,49241.0
2018-08-16 15:25:00,33.83,33.83,33.79,33.8,60976.0,30.3174,30.3174,30.2816,30.2905,60976.0
2018-08-16 15:30:00,33.79,33.81,33.76,33.77,129054.0,30.2816,30.2995,30.2547,30.2637,129054.0
2018-08-16 15:35:00,33.77,33.78,33.76,33.77,79420.0,30.2637,30.2726,30.2547,30.2637,79420.0
2018-08-16 15:40:00,33.77,33.77,33.73,33.75,134683.0,30.2637,30.2637,30.2278,30.2457,134683.0
2018-08-16 15:45:00,33.74,33.77,33.7,33.71,215216.0,30.2368,30.2637,30.2009,30.2099,215216.0
2018-08-16 15:50:00,33.71,33.72,33.64,33.7,698753.0,30.2099,30.2189,30.1472,30.2009,698753.0
2018-08-16 15:55:00,33.7,33.78,33.69,33.78,612840.0,30.2009,30.2726,30.192,30.2726,612840.0
2018-08-17 09:30:00,33.82,33.97,33.68,33.95,256136.0,30.3085,30.4429,30.183,30.425,256136.0
2018-08-17 09:35:00,33.96,34.02,33.9,34.0,103038.0,30.4339,30.4877,30.3802,30.4698,103038.0
2018-08-17 09:40:00,33.99,34.03,33.93,33.97,58005.0,30.4608,30.4967,30.4071,30.4429,58005.0
2018-08-17 09:45:00,33.97,33.99,33.86,33.86,62626.0,30.4429,30.4608,30.3443,30.3443,62626.0
2018-08-17 09:50:00,33.87,33.88,33.76,33.77,57119.0,30.3533,30.3622,30.2547,30.2637,57119.0
2018-08-17 09:55:00,33.77,33.87,33.75,33.84,43824.0,30.2637,30.3533,30.2457,30.3264,43824.0
2018-08-17 10:00:00,33.84,33.94,33.83,33.89,45458.0,30.3264,30.416,30.3174,30.3712,45458.0
2018-08-17 10:05:00,33.89,33.89,33.82,33.86,55770.0,30.3712,30.3712,30.3085,30.3443,55770.0
2018-08-17 10:10:00,33.86,33.87,33.81,33.82,52880.0,30.3443,30.3533,30.2995,30.3085,52880.0
2018-08-17 10:15:00,33.81,33.89,33.81,33.89,63315.0,30.2995,30.3712,30.2995,30.3712,63315.0
2018-08-17 10:20:00,33.89,33.9,33.8,33.8,65425.0,30.3712,30.3802,30.2905,30.2905,65425.0
2018-08-17 10:25:00,33.8,33.81,33.76,33.78,63520.0,30.2905,30.2995,30.2547,30.2726,63520.0
2018-08-17 10:30:00,33.78,33.82,33.77,33.77,64387.0,30.2726,30.3085,30.2637,30.2637,64387.0
2018-08-17 10:35:00,33.76,33.78,33.75,33.76,52679.0,30.2547,30.2726,30.2457,30.2547,52679.0
2018-08-17 10:40:00,33.75,33.76,33.71,33.72,57025.0,30.2457,30.2547,30.2099,30.2189,57025.0
2018-08-17 10:45:00,33.72,33.82,33.71,33.81,57788.0,30.2189,30.3085,30.2099,30.2995,57788.0
2018-08-17 10:50:00,33.81,33.88,33.8,33.85,59995.0,30.2995,30.3622,30.2905,30.3354,59995.0
2018-08-17 10:55:00,33.84,33.85,33.8,33.83,41895.0,30.3264,30.3354,30.2905,30.3174,41895.0
2018-08-17 11:00:00,33.83,33.84,33.81,33.82,63192.0,30.3174,30.3264,30.2995,30.3085,63192.0
2018-08-17 11:05:00,33.82,33.85,33.81,33.82,47481.0,30.3085,30.3354,30.2995,30.3085,47481.0
2018-08-17 11:10:00,33.82,33.82,33.77,33.8,38284.0,30.3085,30.3085,30.2637,30.2905,38284.0
2018-08-17 11:15:00,33.81,33.9,33.81,33.9,29635.0,30.2995,30.3802,30.2995,30.3802,29635.0
2018-08-17 11:20:00,33.9,33.91,33.88,33.9,49772.0,30.3802,30.3891,30.3622,30.3802,49772.0
2018-08-17 11:25:00,33.9,33.91,33.86,33.91,35471.0,30.3802,30.3891,30.3443,30.3891,35471.0
2018-08-17 11:30:00,33.91,33.97,33.91,33.94,40125.0,30.3891,30.4429,30.3891,30.416,40125.0
2018-08-17 11:35:00,33.94,33.96,33.93,33.95,29064.0,30.416,30.4339,30.4071,30.425,29064.0
2018-08-17 11:40:00,33.95,33.98,33.94,33.97,29464.0,30.425,30.4519,30.416,30.4429,29464.0
2018-08-17 11:45:00,33.97,33.99,33.94,33.98,29076.0,30.4429,30.4608,30.416,30.4519,29076.0
2018-08-17 11:50:00,33.98,33.99,33.94,33.94,20467.0,30.4519,30.4608,30.416,30.416,20467.0
2018-08-17 11:55:00,33.95,34.0,33.94,33.99,26658.0,30.425,30.4698,30.416,30.4608,26658.0
2018-08-17 12:00:00,34.0,34.02,33.98,34.01,133612.0,30.4698,30.4877,30.4519,30.4787,133612.0
2018-08-17 12:05:00,34.01,34.07,34.0,34.07,101625.0,30.4787,30.5325,30.4698,30.5325,101625.0
2018-08-17 12:10:00,34.07,34.07,34.04,34.05,51143.0,30.5325,30.5325,30.5056,30.5146,51143.0
2018-08-17 12:15:00,34.06,34.07,34.04,34.05,31325.0,30.5236,30.5325,30.5056,30.5146,31325.0
2018-08-17 12:20:00,34.05,34.08,34.04,34.08,116727.0,30.5146,30.5415,30.5056,30.5415,116727.0
2018-08-17 12:25:00,34.08,34.12,34.07,34.1,116148.0,30.5415,30.5773,30.5325,30.5594,116148.0
2018-08-17 12:30:00,34.1,34.11,34.04,34.06,77920.0,30.5594,30.5684,30.5056,30.5236,77920.0
2018-08-17 12:35:00,34.06,34.07,34.05,34.07,40742.0,30.5236,30.5325,30.5146,30.5325,40742.0
2018-08-17 12:40:00,34.07,34.15,34.06,34.15,254818.0,30.5325,30.6042,30.5236,30.6042,254818.0
2018-08-17 12:45:00,34.15,34.15,34.09,34.11,115259.0,30.6042,30.6042,30.5504,30.5684,115259.0
2018-08-17 12:50:00,34.11,34.21,34.11,34.13,137342.0,30.5684,30.658,30.5684,30.5863,137342.0
2018-08-17 12:55:00,34.13,34.13,34.08,34.1,33696.0,30.5863,30.5863,30.5415,30.5594,33696.0
2018-08-17 13:00:00,34.1,34.12,34.1,34.12,23544.0,30.5594,30.5773,30.5594,30.5773,23544.0
2018-08-17 13:05:00,34.12,34.14,34.11,34.14,44957.0,30.5773,30.5952,30.5684,30.5952,44957.0
2018-08-17 13:10:00,34.14,34.17,34.13,34.14,45363.0,30.5952,30.6221,30.5863,30.5952,45363.0
2018-08-17 13:15:00,34.14,34.24,34.14,34.2,243345.0,30.5952,30.6849,30.5952,30.649,243345.0
2018-08-17 13:20:00,34.2,34.2,34.14,34.18,50105.0,30.649,30.649,30.5952,30.6311,50105.0
2018-08-17 13:25:00,34.18,34.18,34.11,34.14,67386.0,30.6311,30.6311,30.5684,30.5952,67386.0
2018-08-17 13:30:00,34.14,34.19,34.13,34.18,36220.0,30.5952,30.6401,30.5863,30.6311,36220.0
2018-08-17 13:35:00,34.18,34.18,34.16,34.18,50056.0,30.6311,30.6311,30.6132,30.6311,50056.0
2018-08-17 13:40:00,34.18,34.21,34.18,34.18,31590.0,30.6311,30.658,30.6311,30.6311,31590.0
2018-08-17 13:45:00,34.18,34.18,34.14,34.14,20047.0,30.6311,30.6311,30.5952,30.5952,20047.0
2018-08-17 13:50:00,34.14,34.16,34.13,34.14,35779.0,30.5952,30.6132,30.5863,30.5952,35779.0
2018-08-17 13:55:00,34.14,34.17,34.12,34.14,35220.0,30.5952,30.6221,30.5773,30.5952,35220.0
2018-08-17 14:00:00,34.14,34.23,34.14,34.23,50732.0,30.5952,30.6759,30.5952,30.6759,50732.0
2018-08-17 14:05:00,34.23,34.26,34.18,34.2,109862.0,30.6759,30.7028,30.6311,30.649,109862.0
2018-08-17 14:10:00,34.2,34.21,34.18,34.2,54797.0,30.649,30.658,30.6311,30.649,54797.0
2018-08-17 14:15:00,34.2,34.23,34.18,34.18,88599.0,30.649,30.6759,30.6311,30.6311,88599.0
2018-08-17 14:20:00,34.19,34.22,34.18,34.21,55116.0,30.6401,30.6669,30.6311,30.658,55116.0
2018-08-17 14:25:00,34.21,34.24,34.19,34.23,72260.0,30.658,30.6849,30.6401,30.6759,72260.0
2018-08-17 14:30:00,34.23,34.24,34.17,34.19,60944.0,30.6759,30.6849,30.6221,30.6401,60944.0
2018-08-17 14:35:00,34.18,34.19,34.14,34.16,49747.0,30.6311,30.6401,30.5952,30.6132,49747.0
2018-08-17 14:40:00,34.16,34.17,34.11,34.14,62489.0,30.6132,30.6221,30.5684,30.5952,62489.0
2018-08-17 14:45:00,34.14,34.15,34.08,34.09,60639.0,30.5952,30.6042,30.5415,30.5504,60639.0
2018-08-17 14:50:00,34.09,34.17,34.08,34.17,57214.0,30.5504,30.6221,30.5415,30.6221,57214.0
2018-08-17 14:55:00,34.16,34.2,34.16,34.18,43198.0,30.6132,30.649,30.6132,30.6311,43198.0
2018-08-17 15:00:00,34.19,34.19,34.16,34.16,40190.0,30.6401,30.6401,30.6132,30.6132,40190.0
2018-08-17 15:05:00,34.16,34.17,34.12,34.14,57744.0,30.6132,30.6221,30.5773,30.5952,57744.0
2018-08-17 15:10:00,34.13,34.15,34.11,34.14,52945.0,30.5863,30.6042,30.5684,30.5952,52945.0
2018-08-17 15:15:00,34.14,34.16,34.12,34.16,58519.0,30.5952,30.6132,30.5773,30.6132,58519.0
2018-08-17 15:20:00,34.16,34.18,34.15,34.16,45323.0,30.6132,30.6311,30.6042,30.6132,45323.0
2018-08-17 15:25:00,34.16,34.18,34.14,34.14,47170.0,30.6132,30.6311,30.5952,30.5952,47170.0
2018-08-17 15:30:00,34.14,34.16,34.13,34.14,108276.0,30.5952,30.6132,30.5863,30.5952,108276.0
2018-08-17 15:35:00,34.15,34.15,34.13,34.15,67860.0,30.6042,30.6042,30.5863,30.6042,67860.0
2018-08-17 15:40:00,34.15,34.16,34.14,34.15,72278.0,30.6042,30.6132,30.5952,30.6042,72278.0
2018-08-17 15:45:00,34.15,34.15,34.12,34.12,65246.0,30.6042,30.6042,30.5773,30.5773,65246.0
2018-08-17 15:50:00,34.12,34.12,34.04,34.04,273702.0,30.5773,30.5773,30.5056,30.5056,273702.0
2018-08-17 15:55:00,34.04,34.06,33.98,34.0,627451.0,30.5056,30.5236,30.4519,30.4698,627451.0
2018-08-20 09:30:00,34.2,34.21,34.0,34.2,130436.0,30.649,30.658,30.4698,30.649,130436.0
2018-08-20 09:35:00,34.21,34.34,34.21,34.31,92366.0,30.658,30.7745,30.658,30.7476,92366.0
2018-08-20 09:40:00,34.3,34.31,33.97,34.01,112120.0,30.7386,30.7476,30.4429,30.4787,112120.0
2018-08-20 09:45:00,34.01,34.07,34.0,34.04,158783.0,30.4787,30.5325,30.4698,30.5056,158783.0
2018-08-20 09:50:00,34.03,34.1,33.98,34.09,99852.0,30.4967,30.5594,30.4519,30.5504,99852.0
2018-08-20 09:55:00,34.09,34.1,34.03,34.04,53129.0,30.5504,30.5594,30.4967,30.5056,53129.0
2018-08-20 10:00:00,34.03,34.14,34.02,34.09,51558.0,30.4967,30.5952,30.4877,30.5504,51558.0
2018-08-20 10:05:00,34.09,34.14,34.05,34.11,84125.0,30.5504,30.5952,30.5146,30.5684,84125.0
2018-08-20 10:10:00,34.11,34.12,34.02,34.04,102299.0,30.5684,30.5773,30.4877,30.5056,102299.0
2018-08-20 10:15:00,34.04,34.1,34.04,34.07,78109.0,30.5056,30.5594,30.5056,30.5325,78109.0
2018-08-20 10:20:00,34.08,34.08,34.02,34.07,47949.0,30.5415,30.5415,30.4877,30.5325,47949.0
2018-08-20 10:25:00,34.07,34.07,34.0,34.02,64213.0,30.5325,30.5325,30.4698,30.4877,64213.0
2018-08-20 10:30:00,34.01,34.1,34.0,34.09,47188.0,30.4787,30.5594,30.4698,30.5504,47188.0
2018-08-20 10:35:00,34.1,34.11,34.03,34.06,79592.0,30.5594,30.5684,30.4967,30.5236,79592.0
2018-08-20 10:40:00,34.05,34.06,34.01,34.06,48980.0,30.5146,30.5236,30.4787,30.5236,48980.0
2018-08-20 10:45:00,34.06,34.06,34.02,34.05,59074.0,30.5236,30.5236,30.4877,30.5146,59074.0
2018-08-20 10:50:00,34.05,34.06,34.02,34.04,52123.0,30.5146,30.5236,30.4877,30.5056,52123.0
2018-08-20 10:55:00,34.04,34.06,34.02,34.06,90256.0,30.5056,30.5236,30.4877,30.5236,90256.0
2018-08-20 11:00:00,34.06,34.08,34.03,34.05,55906.0,30.5236,30.5415,30.4967,30.5146,55906.0
2018-08-20 11:05:00,34.05,34.08,34.04,34.04,161207.0,30.5146,30.5415,30.5056,30.5056,161207.0
2018-08-20 11:10:00,34.05,34.05,33.95,33.98,106777.0,30.5146,30.5146,30.425,30.4519,106777.0
2018-08-20 11:15:00,33.98,34.0,33.93,34.0,77991.0,30.4519,30.4698,30.4071,30.4698,77991.0
2018-08-20 11:20:00,34.01,34.05,33.99,34.04,120897.0,30.4787,30.5146,30.4608,30.5056,120897.0
2018-08-20 11:25:00,34.05,34.1,34.04,34.08,63109.0,30.5146,30.5594,30.5056,30.5415,63109.0
2018-08-20 11:30:00,34.08,34.09,34.05,34.09,39669.0,30.5415,30.5504,30.5146,30.5504,39669.0
2018-08-20 11:35:00,34.09,34.12,34.08,34.12,33231.0,30.5504,30.5773,30.5415,30.5773,33231.0
2018-08-20 11:40:00,34.12,34.13,34.08,34.09,64855.0,30.5773,30.5863,30.5415,30.5504,64855.0
2018-08-20 11:45:00,34.09,34.12,34.08,34.09,40622.0,30.5504,30.5773,30.5415,30.5504,40622.0
2018-08-20 11:50:00,34.1,34.12,34.09,34.11,77862.0,30.5594,30.5773,30.5504,30.5684,77862.0
2018-08-20 11:55:00,34.11,34.11,34.06,34.06,37670.0,30.5684,30.5684,30.5236,30.5236,37670.0
2018-08-20 12:00:00,34.06,34.11,34.04,34.08,60295.0,30.5236,30.5684,30.5056,30.5415,60295.0
2018-08-20 12:05:00,34.08,34.1,34.08,34.09,31340.0,30.5415,30.5594,30.5415,30.5504,31340.0
2018-08-20 12:10:00,34.1,34.13,34.09,34.13,41045.0,30.5594,30.5863,30.5504,30.5863,41045.0
2018-08-20 12:15:00,34.13,34.13,34.1,34.1,38944.0,30.5863,30.5863,30.5594,30.5594,38944.0
2018-08-20 12:20:00,34.1,34.1,34.06,34.08,43229.0,30.5594,30.5594,30.5236,30.5415,43229.0
2018-08-20 12:25:00,34.08,34.12,34.07,34.11,46604.0,30.5415,30.5773,30.5325,30.5684,46604.0
2018-08-20 12:30:00,34.11,34.11,34.08,34.09,30235.0,30.5684,30.5684,30.5415,30.5504,30235.0
2018-08-20 12:35:00,34.09,34.1,34.06,34.08,56241.0,30.5504,30.5594,30.5236,30.5415,56241.0
2018-08-20 12:40:00,34.08,34.1,34.07,34.09,20951.0,30.5415,30.5594,30.5325,30.5504,20951.0
2018-08-20 12:45:00,34.1,34.11,34.08,34.1,43098.0,30.5594,30.5684,30.5415,30.5594,43098.0
2018-08-20 12:50:00,34.11,34.11,34.1,34.11,19650.0,30.5684,30.5684,30.5594,30.5684,19650.0
2018-08-20 12:55:00,34.11,34.12,34.08,34.09,76594.0,30.5684,30.5773,30.5415,30.5504,76594.0
2018-08-20 13:00:00,34.09,34.1,34.07,34.08,36765.0,30.5504,30.5594,30.5325,30.5415,36765.0
2018-08-20 13:05:00,34.08,34.09,34.04,34.04,45750.0,30.5415,30.5504,30.5056,30.5056,45750.0
2018-08-20 13:10:00,34.04,34.08,34.03,34.03,56250.0,30.5056,30.5415,30.4967,30.4967,56250.0
2018-08-20 13:15:00,34.04,34.07,34.03,34.05,173991.0,30.5056,30.5325,30.4967,30.5146,173991.0
2018-08-20 13:20:00,34.05,34.06,34.04,34.05,62932.0,30.5146,30.5236,30.5056,30.5146,62932.0
2018-08-20 13:25:00,34.05,34.07,34.04,34.06,140864.0,30.5146,30.5325,30.5056,30.5236,140864.0
2018-08-20 13:30:00,34.06,34.06,34.02,34.05,80540.0,30.5236,30.5236,30.4877,30.5146,80540.0
2018-08-20 13:35:00,34.05,34.06,34.04,34.04,62339.0,30.5146,30.5236,30.5056,30.5056,62339.0
2018-08-20 13:40:00,34.05,34.06,34.04,34.05,51546.0,30.5146,30.5236,30.5056,30.5146,51546.0
2018-08-20 13:45:00,34.05,34.06,34.02,34.04,235229.0,30.5146,30.5236,30.4877,30.5056,235229.0
2018-08-20 13:50:00,34.05,34.05,34.04,34.04,64499.0,30.5146,30.5146,30.5056,30.5056,64499.0
2018-08-20 13:55:00,34.04,34.06,34.02,34.03,75079.0,30.5056,30.5236,30.4877,30.4967,75079.0
2018-08-20 14:00:00,34.03,34.03,34.02,34.03,40950.0,30.4967,30.4967,30.4877,30.4967,40950.0
2018-08-20 14:05:00,34.02,34.03,34.01,34.02,111997.0,30.4877,30.4967,30.4787,30.4877,111997.0
2018-08-20 14:10:00,34.03,34.04,34.02,34.04,64289.0,30.4967,30.5056,30.4877,30.5056,64289.0
2018-08-20 14:15:00,34.04,34.05,34.03,34.04,91973.0,30.5056,30.5146,30.4967,30.5056,91973.0
2018-08-20 14:20:00,34.05,34.05,34.01,34.02,86077.0,30.5146,30.5146,30.4787,30.4877,86077.0
2018-08-20 14:25:00,34.02,34.05,33.98,34.04,70119.0,30.4877,30.5146,30.4519,30.5056,70119.0
2018-08-20 14:30:00,34.04,34.04,34.02,34.03,39759.0,30.5056,30.5056,30.4877,30.4967,39759.0
2018-08-20 14:35:00,34.03,34.04,34.02,34.02,66198.0,30.4967,30.5056,30.4877,30.4877,66198.0
2018-08-20 14:40:00,34.02,34.05,34.0,34.05,125106.0,30.4877,30.5146,30.4698,30.5146,125106.0
2018-08-20 14:45:00,34.05,34.05,34.01,34.03,54325.0,30.5146,30.5146,30.4787,30.4967,54325.0
2018-08-20 14:50:00,34.03,34.03,33.99,34.0,68773.0,30.4967,30.4967,30.4608,30.4698,68773.0
2018-08-20 14:55:00,34.0,34.0,33.98,33.99,77313.0,30.4698,30.4698,30.4519,30.4608,77313.0
2018-08-20 15:00:00,33.99,34.01,33.98,34.0,91526.0,30.4608,30.4787,30.4519,30.4698,91526.0
2018-08-20 15:05:00,34.0,34.04,33.99,34.03,180694.0,30.4698,30.5056,30.4608,30.4967,180694.0
2018-08-20 15:10:00,34.02,34.05,34.02,34.05,37084.0,30.4877,30.5146,30.4877,30.5146,37084.0
2018-08-20 15:15:00,34.05,34.06,34.03,34.04,75485.0,30.5146,30.5236,30.4967,30.5056,75485.0
2018-08-20 15:20:00,34.04,34.04,34.01,34.02,55624.0,30.5056,30.5056,30.4787,30.4877,55624.0
2018-08-20 15:25:00,34.02,34.02,33.99,34.0,264646.0,30.4877,30.4877,30.4608,30.4698,264646.0
2018-08-20 15:30:00,34.0,34.05,33.99,34.04,52524.0,30.4698,30.5146,30.4608,30.5056,52524.0
2018-08-20 15:35:00,34.04,34.06,34.01,34.04,116522.0,30.5056,30.5236,30.4787,30.5056,116522.0
2018-08-20 15:40:00,34.04,34.05,34.02,34.03,80600.0,30.5056,30.5146,30.4877,30.4967,80600.0
2018-08-20 15:45:00,34.03,34.04,34.01,34.04,87702.0,30.4967,30.5056,30.4787,30.5056,87702.0
2018-08-20 15:50:00,34.04,34.08,34.01,34.05,246571.0,30.5056,30.5415,30.4787,30.5146,246571.0
2018-08-20 15:55:00,34.05,34.05,34.01,34.01,436493.0,30.5146,30.5146,30.4787,30.4787,436493.0
2018-08-21 09:30:00,34.06,34.28,34.03,34.28,170585.0,30.5236,30.7207,30.4967,30.7207,170585.0
2018-08-21 09:35:00,34.28,34.31,34.18,34.22,73993.0,30.7207,30.7476,30.6311,30.6669,73993.0
2018-08-21 09:40:00,34.22,34.32,34.22,34.3,114808.0,30.6669,30.7566,30.6669,30.7386,114808.0
2018-08-21 09:45:00,34.3,34.35,34.27,34.33,78181.0,30.7386,30.7834,30.7117,30.7655,78181.0
2018-08-21 09:50:00,34.34,34.43,34.32,34.43,76714.0,30.7745,30.8551,30.7566,30.8551,76714.0
2018-08-21 09:55:00,34.42,34.42,34.39,34.4,72569.0,30.8462,30.8462,30.8193,30.8283,72569.0
2018-08-21 10:00:00,34.41,34.52,34.41,34.43,173868.0,30.8372,30.9358,30.8372,30.8551,173868.0
2018-08-21 10:05:00,34.43,34.47,34.38,34.45,61338.0,30.8551,30.891,30.8103,30.8731,61338.0
2018-08-21 10:10:00,34.45,34.5,34.42,34.43,156699.0,30.8731,30.9179,30.8462,30.8551,156699.0
2018-08-21 10:15:00,34.43,34.53,34.42,34.43,135030.0,30.8551,30.9448,30.8462,30.8551,135030.0
2018-08-21 10:20:00,34.43,34.47,34.4,34.44,100657.0,30.8551,30.891,30.8283,30.8641,100657.0
2018-08-21 10:25:00,34.44,34.49,34.42,34.47,265106.0,30.8641,30.9089,30.8462,30.891,265106.0
2018-08-21 10:30:00,34.48,34.53,34.45,34.45,77789.0,30.8999,30.9448,30.8731,30.8731,77789.0
2018-08-21 10:35:00,34.45,34.5,34.45,34.49,197041.0,30.8731,30.9179,30.8731,30.9089,197041.0
2018-08-21 10:40:00,34.5,34.56,34.49,34.52,297046.0,30.9179,30.9716,30.9089,30.9358,297046.0
2018-08-21 10:45:00,34.53,34.53,34.46,34.51,84757.0,30.9448,30.9448,30.882,30.9268,84757.0
2018-08-21 10:50:00,34.51,34.52,34.49,34.52,71013.0,30.9268,30.9358,30.9089,30.9358,71013.0
2018-08-21 10:55:00,34.51,34.55,34.49,34.51,168756.0,30.9268,30.9627,30.9089,30.9268,168756.0
2018-08-21 11:00:00,34.51,34.65,34.5,34.61,248811.0,30.9268,31.0523,30.9179,31.0164,248811.0
2018-08-21 11:05:00,34.61,34.61,34.54,34.54,23211.0,31.0164,31.0164,30.9537,30.9537,23211.0
2018-08-21 11:10:00,34.55,34.56,34.52,34.53,49445.0,30.9627,30.9716,30.9358,30.9448,49445.0
2018-08-21 11:15:00,34.54,34.55,34.5,34.5,55896.0,30.9537,30.9627,30.9179,30.9179,55896.0
2018-08-21 11:20:00,34.5,34.55,34.49,34.54,74910.0,30.9179,30.9627,30.9089,30.9537,74910.0
2018-08-21 11:25:00,34.54,34.6,34.54,34.59,123881.0,30.9537,31.0075,30.9537,30.9985,123881.0
2018-08-21 11:30:00,34.59,34.63,34.59,34.6,50979.0,30.9985,31.0344,30.9985,31.0075,50979.0
2018-08-21 11:35:00,34.6,34.67,34.6,34.67,149564.0,31.0075,31.0702,31.0075,31.0702,149564.0
2018-08-21 11:40:00,34.66,34.66,34.57,34.57,66374.0,31.0613,31.0613,30.9806,30.9806,66374.0
2018-08-21 11:45:00,34.57,34.6,34.56,34.57,28657.0,30.9806,31.0075,30.9716,30.9806,28657.0
2018-08-21 11:50:00,34.57,34.62,34.53,34.62,70771.0,30.9806,31.0254,30.9448,31.0254,70771.0
2018-08-21 11:55:00,34.61,34.66,34.61,34.65,75761.0,31.0164,31.0613,31.0164,31.0523,75761.0
2018-08-21 12:00:00,34.64,34.8,34.62,34.72,290140.0,31.0433,31.1867,31.0254,31.115,290140.0
2018-08-21 12:05:00,34.71,34.72,34.69,34.72,59603.0,31.1061,31.115,31.0881,31.115,59603.0
2018-08-21 12:10:00,34.72,34.72,34.69,34.7,85958.0,31.115,31.115,31.0881,31.0971,85958.0
2018-08-21 12:15:00,34.7,34.71,34.62,34.65,60594.0,31.0971,31.1061,31.0254,31.0523,60594.0
2018-08-21 12:20:00,34.64,34.69,34.64,34.68,36637.0,31.0433,31.0881,31.0433,31.0792,36637.0
2018-08-21 12:25:00,34.69,34.7,34.67,34.7,45464.0,31.0881,31.0971,31.0702,31.0971,45464.0
2018-08-21 12:30:00,34.69,34.7,34.67,34.7,46512.0,31.0881,31.0971,31.0702,31.0971,46512.0
2018-08-21 12:35:00,34.7,34.7,34.65,34.67,81140.0,31.0971,31.0971,31.0523,31.0702,81140.0
2018-08-21 12:40:00,34.67,34.67,34.66,34.67,15979.0,31.0702,31.0702,31.0613,31.0702,15979.0
2018-08-21 12:45:00,34.67,34.69,34.66,34.69,60023.0,31.0702,31.0881,31.0613,31.0881,60023.0
2018-08-21 12:50:00,34.69,34.73,34.67,34.7,178561.0,31.0881,31.124,31.0702,31.0971,178561.0
2018-08-21 12:55:00,34.69,34.75,34.68,34.73,136628.0,31.0881,31.1419,31.0792,31.124,136628.0
2018-08-21 13:00:00,34.74,34.75,34.71,34.73,208847.0,31.1329,31.1419,31.1061,31.124,208847.0
2018-08-21 13:05:00,34.73,34.74,34.72,34.73,27186.0,31.124,31.1329,31.115,31.124,27186.0
2018-08-21 13:10:00,34.73,34.74,34.7,34.71,38959.0,31.124,31.1329,31.0971,31.1061,38959.0
2018-08-21 13:15:00,34.71,34.74,34.7,34.73,72721.0,31.1061,31.1329,31.0971,31.124,72721.0
2018-08-21 13:20:00,34.74,34.77,34.73,34.77,40545.0,31.1329,31.1598,31.124,31.1598,40545.0
2018-08-21 13:25:00,34.77,34.8,34.75,34.79,99308.0,31.1598,31.1867,31.1419,31.1778,99308.0
2018-08-21 13:30:00,34.79,34.83,34.77,34.81,96790.0,31.1778,31.2136,31.1598,31.1957,96790.0
2018-08-21 13:35:00,34.81,34.83,34.81,34.82,31917.0,31.1957,31.2136,31.1957,31.2046,31917.0
2018-08-21 13:40:00,34.82,34.87,34.81,34.87,347917.0,31.2046,31.2495,31.1957,31.2495,347917.0
2018-08-21 13:45:00,34.87,34.87,34.84,34.84,78356.0,31.2495,31.2495,31.2226,31.2226,78356.0
2018-08-21 13:50:00,34.84,34.86,34.79,34.8,89414.0,31.2226,31.2405,31.1778,31.1867,89414.0
2018-08-21 13:55:00,34.8,34.83,34.79,34.79,51097.0,31.1867,31.2136,31.1778,31.1778,51097.0
2018-08-21 14:00:00,34.79,34.8,34.75,34.76,28940.0,31.1778,31.1867,31.1419,31.1509,28940.0
2018-08-21 14:05:00,34.76,34.76,34.71,34.73,46421.0,31.1509,31.1509,31.1061,31.124,46421.0
2018-08-21 14:10:00,34.73,34.74,34.72,34.72,38989.0,31.124,31.1329,31.115,31.115,38989.0
2018-08-21 14:15:00,34.72,34.73,34.7,34.73,47100.0,31.115,31.124,31.0971,31.124,47100.0
2018-08-21 14:20:00,34.72,34.72,34.69,34.7,35510.0,31.115,31.115,31.0881,31.0971,35510.0
2018-08-21 14:25:00,34.7,34.74,34.7,34.71,77699.0,31.0971,31.1329,31.0971,31.1061,77699.0
2018-08-21 14:30:00,34.71,34.71,34.66,34.66,18232.0,31.1061,31.1061,31.0613,31.0613,18232.0
2018-08-21 14:35:00,34.66,34.67,34.63,34.64,37157.0,31.0613,31.0702,31.0344,31.0433,37157.0
2018-08-21 14:40:00,34.64,34.68,34.64,34.65,48561.0,31.0433,31.0792,31.0433,31.0523,48561.0
2018-08-21 14:45:00,34.65,34.66,34.59,34.59,59580.0,31.0523,31.0613,30.9985,30.9985,59580.0
2018-08-21 14:50:00,34.59,34.61,34.55,34.6,185248.0,30.9985,31.0164,30.9627,31.0075,185248.0
2018-08-21 14:55:00,34.6,34.62,34.57,34.59,85725.0,31.0075,31.0254,30.9806,30.9985,85725.0
2018-08-21 15:00:00,34.59,34.59,34.55,34.55,70416.0,30.9985,30.9985,30.9627,30.9627,70416.0
2018-08-21 15:05:00,34.55,34.58,34.54,34.55,59803.0,30.9627,30.9896,30.9537,30.9627,59803.0
2018-08-21 15:10:00,34.56,34.58,34.54,34.56,62789.0,30.9716,30.9896,30.9537,30.9716,62789.0
2018-08-21 15:15:00,34.55,34.58,34.51,34.57,96765.0,30.9627,30.9896,30.9268,30.9806,96765.0
2018-08-21 15:20:00,34.56,34.57,34.54,34.57,24112.0,30.9716,30.9806,30.9537,30.9806,24112.0
2018-08-21 15:25:00,34.57,34.59,34.55,34.55,45891.0,30.9806,30.9985,30.9627,30.9627,45891.0
2018-08-21 15:30:00,34.55,34.57,34.54,34.55,67883.0,30.9627,30.9806,30.9537,30.9627,67883.0
2018-08-21 15:35:00,34.55,34.57,34.55,34.55,64813.0,30.9627,30.9806,30.9627,30.9627,64813.0
2018-08-21 15:40:00,34.55,34.58,34.55,34.55,121011.0,30.9627,30.9896,30.9627,30.9627,121011.0
2018-08-21 15:45:00,34.55,34.55,34.52,34.53,145698.0,30.9627,30.9627,30.9358,30.9448,145698.0
2018-08-21 15:50:00,34.53,34.54,34.49,34.5,186375.0,30.9448,30.9537,30.9089,30.9179,186375.0
2018-08-21 15:55:00,34.5,34.55,34.49,34.53,399671.0,30.9179,30.9627,30.9089,30.9448,399671.0
2018-08-22 09:30:00,34.41,34.58,34.34,34.5,296563.0,30.8372,30.9896,30.7745,30.9179,296563.0
2018-08-22 09:35:00,34.5,34.51,34.43,34.43,89525.0,30.9179,30.9268,30.8551,30.8551,89525.0
2018-08-22 09:40:00,34.42,34.42,34.22,34.25,143842.0,30.8462,30.8462,30.6669,30.6938,143842.0
2018-08-22 09:45:00,34.26,34.35,34.19,34.28,109878.0,30.7028,30.7834,30.6401,30.7207,109878.0
2018-08-22 09:50:00,34.28,34.28,34.15,34.18,101007.0,30.7207,30.7207,30.6042,30.6311,101007.0
2018-08-22 09:55:00,34.17,34.38,34.16,34.35,167409.0,30.6221,30.8103,30.6132,30.7834,167409.0
2018-08-22 10:00:00,34.36,34.37,34.28,34.32,174398.0,30.7924,30.8014,30.7207,30.7566,174398.0
2018-08-22 10:05:00,34.33,34.43,34.29,34.42,124022.0,30.7655,30.8551,30.7297,30.8462,124022.0
2018-08-22 10:10:00,34.42,34.42,34.34,34.36,68284.0,30.8462,30.8462,30.7745,30.7924,68284.0
2018-08-22 10:15:00,34.37,34.39,34.29,34.33,90705.0,30.8014,30.8193,30.7297,30.7655,90705.0
2018-08-22 10:20:00,34.33,34.38,34.33,34.37,37337.0,30.7655,30.8103,30.7655,30.8014,37337.0
2018-08-22 10:25:00,34.37,34.38,34.28,34.3,80074.0,30.8014,30.8103,30.7207,30.7386,80074.0
2018-08-22 10:30:00,34.3,34.4,34.3,34.37,54802.0,30.7386,30.8283,30.7386,30.8014,54802.0
2018-08-22 10:35:00,34.37,34.44,34.36,34.38,69533.0,30.8014,30.8641,30.7924,30.8103,69533.0
2018-08-22 10:40:00,34.38,34.39,34.35,34.38,32023.0,30.8103,30.8193,30.7834,30.8103,32023.0
2018-08-22 10:45:00,34.38,34.44,34.37,34.41,34025.0,30.8103,30.8641,30.8014,30.8372,34025.0
2018-08-22 10:50:00,34.41,34.44,34.4,34.4,57290.0,30.8372,30.8641,30.8283,30.8283,57290.0
2018-08-22 10:55:00,34.41,34.41,34.34,34.39,45436.0,30.8372,30.8372,30.7745,30.8193,45436.0
2018-08-22 11:00:00,34.39,34.43,34.38,34.4,177285.0,30.8193,30.8551,30.8103,30.8283,177285.0
2018-08-22 11:05:00,34.4,34.42,34.37,34.4,220484.0,30.8283,30.8462,30.8014,30.8283,220484.0
2018-08-22 11:10:00,34.4,34.4,34.37,34.4,36881.0,30.8283,30.8283,30.8014,30.8283,36881.0
2018-08-22 11:15:00,34.4,34.49,34.39,34.42,151715.0,30.8283,30.9089,30.8193,30.8462,151715.0
2018-08-22 11:20:00,34.42,34.43,34.38,34.41,44477.0,30.8462,30.8551,30.8103,30.8372,44477.0
2018-08-22 11:25:00,34.42,34.43,34.39,34.4,229444.0,30.8462,30.8551,30.8193,30.8283,229444.0
2018-08-22 11:30:00,34.39,34.47,34.38,34.47,31702.0,30.8193,30.891,30.8103,30.891,31702.0
2018-08-22 11:35:00,34.46,34.51,34.45,34.51,29595.0,30.882,30.9268,30.8731,30.9268,29595.0
2018-08-22 11:40:00,34.51,34.53,34.5,34.5,28804.0,30.9268,30.9448,30.9179,30.9179,28804.0
2018-08-22 11:45:00,34.51,34.52,34.5,34.51,12707.0,30.9268,30.9358,30.9179,30.9268,12707.0
2018-08-22 11:50:00,34.51,34.52,34.5,34.52,24619.0,30.9268,30.9358,30.9179,30.9358,24619.0
2018-08-22 11:55:00,34.51,34.57,34.51,34.55,58409.0,30.9268,30.9806,30.9268,30.9627,58409.0
2018-08-22 12:00:00,34.55,34.62,34.53,34.6,102482.0,30.9627,31.0254,30.9448,31.0075,102482.0
2018-08-22 12:05:00,34.59,34.61,34.56,34.56,34922.0,30.9985,31.0164,30.9716,30.9716,34922.0
2018-08-22 12:10:00,34.56,34.57,34.54,34.55,25575.0,30.9716,30.9806,30.9537,30.9627,25575.0
2018-08-22 12:15:00,34.56,34.58,34.55,34.57,12226.0,30.9716,30.9896,30.9627,30.9806,12226.0
2018-08-22 12:20:00,34.58,34.59,34.54,34.54,47323.0,30.9896,30.9985,30.9537,30.9537,47323.0
2018-08-22 12:25:00,34.54,34.57,34.53,34.55,47752.0,30.9537,30.9806,30.9448,30.9627,47752.0
2018-08-22 12:30:00,34.55,34.57,34.53,34.55,46618.0,30.9627,30.9806,30.9448,30.9627,46618.0
2018-08-22 12:35:00,34.55,34.57,34.55,34.56,23609.0,30.9627,30.9806,30.9627,30.9716,23609.0
2018-08-22 12:40:00,34.57,34.59,34.56,34.57,16515.0,30.9806,30.9985,30.9716,30.9806,16515.0
2018-08-22 12:45:00,34.57,34.58,34.56,34.57,21340.0,30.9806,30.9896,30.9716,30.9806,21340.0
2018-08-22 12:50:00,34.57,34.59,34.57,34.59,21480.0,30.9806,30.9985,30.9806,30.9985,21480.0
2018-08-22 12:55:00,34.58,34.59,34.55,34.59,41634.0,30.9896,30.9985,30.9627,30.9985,41634.0
2018-08-22 13:00:00,34.58,34.61,34.57,34.61,61142.0,30.9896,31.0164,30.9806,31.0164,61142.0
2018-08-22 13:05:00,34.61,34.64,34.6,34.6,28441.0,31.0164,31.0433,31.0075,31.0075,28441.0
2018-08-22 13:10:00,34.6,34.61,34.6,34.6,26554.0,31.0075,31.0164,31.0075,31.0075,26554.0
2018-08-22 13:15:00,34.59,34.6,34.57,34.59,17991.0,30.9985,31.0075,30.9806,30.9985,17991.0
2018-08-22 13:20:00,34.59,34.61,34.58,34.6,49574.0,30.9985,31.0164,30.9896,31.0075,49574.0
2018-08-22 13:25:00,34.61,34.61,34.59,34.59,15161.0,31.0164,31.0164,30.9985,30.9985,15161.0
2018-08-22 13:30:00,34.59,34.62,34.59,34.62,28059.0,30.9985,31.0254,30.9985,31.0254,28059.0
2018-08-22 13:35:00,34.62,34.62,34.6,34.61,38966.0,31.0254,31.0254,31.0075,31.0164,38966.0
2018-08-22 13:40:00,34.6,34.62,34.59,34.61,30984.0,31.0075,31.0254,30.9985,31.0164,30984.0
2018-08-22 13:45:00,34.6,34.66,34.59,34.66,78816.0,31.0075,31.0613,30.9985,31.0613,78816.0
2018-08-22 13:50:00,34.65,34.66,34.62,34.63,16934.0,31.0523,31.0613,31.0254,31.0344,16934.0
2018-08-22 13:55:00,34.63,34.66,34.62,34.66,36589.0,31.0344,31.0613,31.0254,31.0613,36589.0
2018-08-22 14:00:00,34.65,34.73,34.63,34.71,84650.0,31.0523,31.124,31.0344,31.1061,84650.0
2018-08-22 14:05:00,34.72,34.72,34.7,34.71,51990.0,31.115,31.115,31.0971,31.1061,51990.0
2018-08-22 14:10:00,34.71,34.74,34.7,34.73,38418.0,31.1061,31.1329,31.0971,31.124,38418.0
2018-08-22 14:15:00,34.73,34.74,34.66,34.67,55142.0,31.124,31.1329,31.0613,31.0702,55142.0
2018-08-22 14:20:00,34.67,34.72,34.65,34.7,105551.0,31.0702,31.115,31.0523,31.0971,105551.0
2018-08-22 14:25:00,34.69,34.7,34.65,34.69,40778.0,31.0881,31.0971,31.0523,31.0881,40778.0
2018-08-22 14:30:00,34.68,34.74,34.68,34.73,77386.0,31.0792,31.1329,31.0792,31.124,77386.0
2018-08-22 14:35:00,34.72,34.74,34.72,34.73,29187.0,31.115,31.1329,31.115,31.124,29187.0
2018-08-22 14:40:00,34.72,34.74,34.71,34.72,41654.0,31.115,31.1329,31.1061,31.115,41654.0
2018-08-22 14:45:00,34.72,34.72,34.7,34.7,42365.0,31.115,31.115,31.0971,31.0971,42365.0
2018-08-22 14:50:00,34.71,34.72,34.69,34.7,36597.0,31.1061,31.115,31.0881,31.0971,36597.0
2018-08-22 14:55:00,34.7,34.72,34.7,34.72,48692.0,31.0971,31.115,31.0971,31.115,48692.0
2018-08-22 15:00:00,34.72,34.76,34.71,34.73,118112.0,31.115,31.1509,31.1061,31.124,118112.0
2018-08-22 15:05:00,34.73,34.78,34.72,34.78,93270.0,31.124,31.1688,31.115,31.1688,93270.0
2018-08-22 15:10:00,34.78,34.78,34.74,34.75,72555.0,31.1688,31.1688,31.1329,31.1419,72555.0
2018-08-22 15:15:00,34.75,34.75,34.7,34.72,72280.0,31.1419,31.1419,31.0971,31.115,72280.0
2018-08-22 15:20:00,34.72,34.75,34.71,34.74,98198.0,31.115,31.1419,31.1061,31.1329,98198.0
2018-08-22 15:25:00,34.74,34.75,34.73,34.75,40458.0,31.1329,31.1419,31.124,31.1419,40458.0
2018-08-22 15:30:00,34.75,34.78,34.74,34.77,89868.0,31.1419,31.1688,31.1329,31.1598,89868.0
2018-08-22 15:35:00,34.77,34.79,34.76,34.76,93424.0,31.1598,31.1778,31.1509,31.1509,93424.0
2018-08-22 15:40:00,34.76,34.77,34.71,34.71,110733.0,31.1509,31.1598,31.1061,31.1061,110733.0
2018-08-22 15:45:00,34.71,34.73,34.68,34.72,113469.0,31.1061,31.124,31.0792,31.115,113469.0
2018-08-22 15:50:00,34.72,34.72,34.68,34.7,151700.0,31.115,31.115,31.0792,31.0971,151700.0
2018-08-22 15:55:00,34.7,34.73,34.7,34.7,254184.0,31.0971,31.124,31.0971,31.0971,254184.0
2018-08-23 09:30:00,34.78,34.83,34.72,34.83,113985.0,31.1688,31.2136,31.115,31.2136,113985.0
2018-08-23 09:35:00,34.82,34.89,34.77,34.79,65464.0,31.2046,31.2674,31.1598,31.1778,65464.0
2018-08-23 09:40:00,34.8,34.83,34.75,34.75,79124.0,31.1867,31.2136,31.1419,31.1419,79124.0
2018-08-23 09:45:00,34.76,34.78,34.64,34.65,72356.0,31.1509,31.1688,31.0433,31.0523,72356.0
2018-08-23 09:50:00,34.66,34.73,34.57,34.66,111593.0,31.0613,31.124,30.9806,31.0613,111593.0
2018-08-23 09:55:00,34.66,34.71,34.63,34.63,81162.0,31.0613,31.1061,31.0344,31.0344,81162.0
2018-08-23 10:00:00,34.63,34.63,34.59,34.62,81684.0,31.0344,31.0344,30.9985,31.0254,81684.0
2018-08-23 10:05:00,34.62,34.64,34.61,34.61,40475.0,31.0254,31.0433,31.0164,31.0164,40475.0
2018-08-23 10:10:00,34.62,34.64,34.61,34.61,59587.0,31.0254,31.0433,31.0164,31.0164,59587.0
2018-08-23 10:15:00,34.61,34.64,34.55,34.55,56074.0,31.0164,31.0433,30.9627,30.9627,56074.0
2018-08-23 10:20:00,34.56,34.64,34.55,34.59,55721.0,30.9716,31.0433,30.9627,30.9985,55721.0
2018-08-23 10:25:00,34.6,34.6,34.58,34.59,48139.0,31.0075,31.0075,30.9896,30.9985,48139.0
2018-08-23 10:30:00,34.59,34.6,34.52,34.52,173871.0,30.9985,31.0075,30.9358,30.9358,173871.0
2018-08-23 10:35:00,34.52,34.59,34.5,34.55,80235.0,30.9358,30.9985,30.9179,30.9627,80235.0
2018-08-23 10:40:00,34.55,34.58,34.53,34.55,60996.0,30.9627,30.9896,30.9448,30.9627,60996.0
2018-08-23 10:45:00,34.55,34.55,34.52,34.54,56157.0,30.9627,30.9627,30.9358,30.9537,56157.0
2018-08-23 10:50:00,34.54,34.54,34.45,34.46,89863.0,30.9537,30.9537,30.8731,30.882,89863.0
2018-08-23 10:55:00,34.46,34.5,34.42,34.44,155989.0,30.882,30.9179,30.8462,30.8641,155989.0
2018-08-23 11:00:00,34.44,34.45,34.42,34.44,39361.0,30.8641,30.8731,30.8462,30.8641,39361.0
2018-08-23 11:05:00,34.45,34.45,34.31,34.37,80582.0,30.8731,30.8731,30.7476,30.8014,80582.0
2018-08-23 11:10:00,34.37,34.4,34.34,34.35,44410.0,30.8014,30.8283,30.7745,30.7834,44410.0
2018-08-23 11:15:00,34.36,34.36,34.28,34.28,153819.0,30.7924,30.7924,30.7207,30.7207,153819.0
2018-08-23 11:20:00,34.29,34.34,34.25,34.33,75349.0,30.7297,30.7745,30.6938,30.7655,75349.0
2018-08-23 11:25:00,34.33,34.38,34.3,34.31,82642.0,30.7655,30.8103,30.7386,30.7476,82642.0
2018-08-23 11:30:00,34.31,34.34,34.3,34.32,57071.0,30.7476,30.7745,30.7386,30.7566,57071.0
2018-08-23 11:35:00,34.33,34.33,34.25,34.29,144114.0,30.7655,30.7655,30.6938,30.7297,144114.0
2018-08-23 11:40:00,34.29,34.32,34.24,34.29,65012.0,30.7297,30.7566,30.6849,30.7297,65012.0
2018-08-23 11:45:00,34.29,34.31,34.26,34.28,44391.0,30.7297,30.7476,30.7028,30.7207,44391.0
2018-08-23 11:50:00,34.28,34.36,34.28,34.31,69037.0,30.7207,30.7924,30.7207,30.7476,69037.0
2018-08-23 11:55:00,34.31,34.33,34.27,34.27,27124.0,30.7476,30.7655,30.7117,30.7117,27124.0
2018-08-23 12:00:00,34.28,34.32,34.28,34.3,46361.0,30.7207,30.7566,30.7207,30.7386,46361.0
2018-08-23 12:05:00,34.3,34.33,34.3,34.3,48026.0,30.7386,30.7655,30.7386,30.7386,48026.0
2018-08-23 12:10:00,34.3,34.32,34.3,34.31,28643.0,30.7386,30.7566,30.7386,30.7476,28643.0
2018-08-23 12:15:00,34.32,34.37,34.3,34.37,60048.0,30.7566,30.8014,30.7386,30.8014,60048.0
2018-08-23 12:20:00,34.37,34.39,34.36,34.37,42291.0,30.8014,30.8193,30.7924,30.8014,42291.0
2018-08-23 12:25:00,34.37,34.39,34.36,34.37,34364.0,30.8014,30.8193,30.7924,30.8014,34364.0
2018-08-23 12:30:00,34.37,34.37,34.33,34.34,59961.0,30.8014,30.8014,30.7655,30.7745,59961.0
2018-08-23 12:35:00,34.34,34.35,34.32,34.32,49497.0,30.7745,30.7834,30.7566,30.7566,49497.0
2018-08-23 12:40:00,34.33,34.37,34.32,34.37,62022.0,30.7655,30.8014,30.7566,30.8014,62022.0
2018-08-23 12:45:00,34.37,34.37,34.36,34.37,12428.0,30.8014,30.8014,30.7924,30.8014,12428.0
2018-08-23 12:50:00,34.36,34.37,34.35,34.35,31542.0,30.7924,30.8014,30.7834,30.7834,31542.0
2018-08-23 12:55:00,34.36,34.36,34.35,34.35,26762.0,30.7924,30.7924,30.7834,30.7834,26762.0
2018-08-23 13:00:00,34.36,34.36,34.32,34.33,68530.0,30.7924,30.7924,30.7566,30.7655,68530.0
2018-08-23 13:05:00,34.32,34.33,34.32,34.33,20407.0,30.7566,30.7655,30.7566,30.7655,20407.0
2018-08-23 13:10:00,34.33,34.33,34.27,34.3,112032.0,30.7655,30.7655,30.7117,30.7386,112032.0
2018-08-23 13:15:00,34.31,34.32,34.3,34.31,46227.0,30.7476,30.7566,30.7386,30.7476,46227.0
2018-08-23 13:20:00,34.31,34.36,34.31,34.32,78341.0,30.7476,30.7924,30.7476,30.7566,78341.0
2018-08-23 13:25:00,34.32,34.33,34.32,34.33,19229.0,30.7566,30.7655,30.7566,30.7655,19229.0
2018-08-23 13:30:00,34.33,34.34,34.32,34.33,41026.0,30.7655,30.7745,30.7566,30.7655,41026.0
2018-08-23 13:35:00,34.34,34.38,34.33,34.34,92989.0,30.7745,30.8103,30.7655,30.7745,92989.0
2018-08-23 13:40:00,34.34,34.35,34.32,34.35,65531.0,30.7745,30.7834,30.7566,30.7834,65531.0
2018-08-23 13:45:00,34.34,34.37,34.31,34.37,82216.0,30.7745,30.8014,30.7476,30.8014,82216.0
2018-08-23 13:50:00,34.37,34.38,34.34,34.35,58604.0,30.8014,30.8103,30.7745,30.7834,58604.0
2018-08-23 13:55:00,34.35,34.36,34.33,34.36,30740.0,30.7834,30.7924,30.7655,30.7924,30740.0
2018-08-23 14:00:00,34.36,34.39,34.35,34.37,59936.0,30.7924,30.8193,30.7834,30.8014,59936.0
2018-08-23 14:05:00,34.37,34.39,34.35,34.38,263527.0,30.8014,30.8193,30.7834,30.8103,263527.0
2018-08-23 14:10:00,34.38,34.38,34.37,34.38,31920.0,30.8103,30.8103,30.8014,30.8103,31920.0
2018-08-23 14:15:00,34.38,34.41,34.37,34.39,57761.0,30.8103,30.8372,30.8014,30.8193,57761.0
2018-08-23 14:20:00,34.4,34.4,34.39,34.39,40996.0,30.8283,30.8283,30.8193,30.8193,40996.0
2018-08-23 14:25:00,34.4,34.42,34.39,34.41,59474.0,30.8283,30.8462,30.8193,30.8372,59474.0
2018-08-23 14:30:00,34.41,34.49,34.41,34.48,119888.0,30.8372,30.9089,30.8372,30.8999,119888.0
2018-08-23 14:35:00,34.48,34.55,34.46,34.5,376532.0,30.8999,30.9627,30.882,30.9179,376532.0
2018-08-23 14:40:00,34.5,34.53,34.48,34.52,54469.0,30.9179,30.9448,30.8999,30.9358,54469.0
2018-08-23 14:45:00,34.51,34.52,34.48,34.48,39029.0,30.9268,30.9358,30.8999,30.8999,39029.0
2018-08-23 14:50:00,34.48,34.49,34.43,34.44,36516.0,30.8999,30.9089,30.8551,30.8641,36516.0
2018-08-23 14:55:00,34.45,34.45,34.44,34.45,26172.0,30.8731,30.8731,30.8641,30.8731,26172.0
2018-08-23 15:00:00,34.45,34.52,34.44,34.52,263076.0,30.8731,30.9358,30.8641,30.9358,263076.0
2018-08-23 15:05:00,34.52,34.53,34.5,34.52,57779.0,30.9358,30.9448,30.9179,30.9358,57779.0
2018-08-23 15:10:00,34.52,34.52,34.5,34.51,43614.0,30.9358,30.9358,30.9179,30.9268,43614.0
2018-08-23 15:15:00,34.51,34.51,34.5,34.5,56752.0,30.9268,30.9268,30.9179,30.9179,56752.0
2018-08-23 15:20:00,34.51,34.51,34.48,34.48,39915.0,30.9268,30.9268,30.8999,30.8999,39915.0
2018-08-23 15:25:00,34.48,34.49,34.46,34.47,41610.0,30.8999,30.9089,30.882,30.891,41610.0
2018-08-23 15:30:00,34.47,34.52,34.46,34.5,162498.0,30.891,30.9358,30.882,30.9179,162498.0
2018-08-23 15:35:00,34.5,34.51,34.48,34.5,226362.0,30.9179,30.9268,30.8999,30.9179,226362.0
2018-08-23 15:40:00,34.5,34.5,34.46,34.48,161850.0,30.9179,30.9179,30.882,30.8999,161850.0
2018-08-23 15:45:00,34.48,34.51,34.47,34.51,258158.0,30.8999,30.9268,30.891,30.9268,258158.0
2018-08-23 15:50:00,34.5,34.51,34.43,34.43,321123.0,30.9179,30.9268,30.8551,30.8551,321123.0
2018-08-23 15:55:00,34.43,34.44,34.38,34.4,558579.0,30.8551,30.8641,30.8103,30.8283,558579.0
2018-08-24 09:30:00,34.56,34.62,34.5,34.54,72456.0,30.9716,31.0254,30.9179,30.9537,72456.0
2018-08-24 09:35:00,34.53,34.61,34.49,34.6,33213.0,30.9448,31.0164,30.9089,31.0075,33213.0
2018-08-24 09:40:00,34.6,34.61,34.57,34.58,32697.0,31.0075,31.0164,30.9806,30.9896,32697.0
2018-08-24 09:45:00,34.58,34.59,34.53,34.56,31538.0,30.9896,30.9985,30.9448,30.9716,31538.0
2018-08-24 09:50:00,34.55,34.63,34.55,34.63,19344.0,30.9627,31.0344,30.9627,31.0344,19344.0
2018-08-24 09:55:00,34.62,34.65,34.6,34.65,31391.0,31.0254,31.0523,31.0075,31.0523,31391.0
2018-08-24 10:00:00,34.66,34.76,34.66,34.74,44298.0,31.0613,31.1509,31.0613,31.1329,44298.0
2018-08-24 10:05:00,34.74,34.77,34.71,34.75,35275.0,31.1329,31.1598,31.1061,31.1419,35275.0
2018-08-24 10:10:00,34.76,34.76,34.69,34.72,33318.0,31.1509,31.1509,31.0881,31.115,33318.0
2018-08-24 10:15:00,34.72,34.74,34.7,34.71,55993.0,31.115,31.1329,31.0971,31.1061,55993.0
2018-08-24 10:20:00,34.72,34.74,34.7,34.71,20850.0,31.115,31.1329,31.0971,31.1061,20850.0
2018-08-24 10:25:00,34.71,34.72,34.7,34.72,23577.0,31.1061,31.115,31.0971,31.115,23577.0
2018-08-24 10:30:00,34.72,34.74,34.69,34.74,47834.0,31.115,31.1329,31.0881,31.1329,47834.0
2018-08-24 10:35:00,34.74,34.8,34.74,34.78,47206.0,31.1329,31.1867,31.1329,31.1688,47206.0
2018-08-24 10:40:00,34.78,34.79,34.75,34.77,26008.0,31.1688,31.1778,31.1419,31.1598,26008.0
2018-08-24 10:45:00,34.77,34.88,34.76,34.87,95798.0,31.1598,31.2584,31.1509,31.2495,95798.0
2018-08-24 10:50:00,34.87,34.87,34.78,34.8,41405.0,31.2495,31.2495,31.1688,31.1867,41405.0
2018-08-24 10:55:00,34.8,34.83,34.79,34.83,31989.0,31.1867,31.2136,31.1778,31.2136,31989.0
2018-08-24 11:00:00,34.83,34.83,34.78,34.79,38152.0,31.2136,31.2136,31.1688,31.1778,38152.0
2018-08-24 11:05:00,34.79,34.81,34.78,34.79,25477.0,31.1778,31.1957,31.1688,31.1778,25477.0
2018-08-24 11:10:00,34.79,34.82,34.78,34.81,29697.0,31.1778,31.2046,31.1688,31.1957,29697.0
2018-08-24 11:15:00,34.82,34.83,34.79,34.79,39857.0,31.2046,31.2136,31.1778,31.1778,39857.0
2018-08-24 11:20:00,34.8,34.8,34.72,34.73,37065.0,31.1867,31.1867,31.115,31.124,37065.0
2018-08-24 11:25:00,34.73,34.73,34.7,34.71,14228.0,31.124,31.124,31.0971,31.1061,14228.0
2018-08-24 11:30:00,34.71,34.77,34.7,34.77,29672.0,31.1061,31.1598,31.0971,31.1598,29672.0
2018-08-24 11:35:00,34.77,34.8,34.76,34.77,36569.0,31.1598,31.1867,31.1509,31.1598,36569.0
2018-08-24 11:40:00,34.77,34.77,34.73,34.76,27466.0,31.1598,31.1598,31.124,31.1509,27466.0
2018-08-24 11:45:00,34.76,34.8,34.75,34.79,44993.0,31.1509,31.1867,31.1419,31.1778,44993.0
2018-08-24 11:50:00,34.79,34.79,34.77,34.77,33227.0,31.1778,31.1778,31.1598,31.1598,33227.0
2018-08-24 11:55:00,34.77,34.82,34.77,34.8,34450.0,31.1598,31.2046,31.1598,31.1867,34450.0
2018-08-24 12:00:00,34.8,34.81,34.75,34.75,25240.0,31.1867,31.1957,31.1419,31.1419,25240.0
2018-08-24 12:05:00,34.75,34.75,34.64,34.69,119956.0,31.1419,31.1419,31.0433,31.0881,119956.0
2018-08-24 12:10:00,34.69,34.74,34.68,34.7,70049.0,31.0881,31.1329,31.0792,31.0971,70049.0
2018-08-24 12:15:00,34.7,34.71,34.64,34.67,84920.0,31.0971,31.1061,31.0433,31.0702,84920.0
2018-08-24 12:20:00,34.67,34.67,34.64,34.67,81714.0,31.0702,31.0702,31.0433,31.0702,81714.0
2018-08-24 12:25:00,34.66,34.67,34.56,34.57,232079.0,31.0613,31.0702,30.9716,30.9806,232079.0
2018-08-24 12:30:00,34.57,34.6,34.57,34.59,37810.0,30.9806,31.0075,30.9806,30.9985,37810.0
2018-08-24 12:35:00,34.59,34.59,34.55,34.59,53854.0,30.9985,30.9985,30.9627,30.9985,53854.0
2018-08-24 12:40:00,34.59,34.59,34.56,34.59,26873.0,30.9985,30.9985,30.9716,30.9985,26873.0
2018-08-24 12:45:00,34.59,34.61,34.58,34.61,21506.0,30.9985,31.0164,30.9896,31.0164,21506.0
2018-08-24 12:50:00,34.61,34.65,34.6,34.65,46308.0,31.0164,31.0523,31.0075,31.0523,46308.0
2018-08-24 12:55:00,34.65,34.65,34.61,34.61,22922.0,31.0523,31.0523,31.0164,31.0164,22922.0
2018-08-24 13:00:00,34.62,34.63,34.61,34.61,40548.0,31.0254,31.0344,31.0164,31.0164,40548.0
2018-08-24 13:05:00,34.61,34.63,34.6,34.6,14645.0,31.0164,31.0344,31.0075,31.0075,14645.0
2018-08-24 13:10:00,34.61,34.61,34.5,34.53,156109.0,31.0164,31.0164,30.9179,30.9448,156109.0
2018-08-24 13:15:00,34.53,34.54,34.49,34.51,64387.0,30.9448,30.9537,30.9089,30.9268,64387.0
2018-08-24 13:20:00,34.52,34.59,34.51,34.56,164507.0,30.9358,30.9985,30.9268,30.9716,164507.0
2018-08-24 13:25:00,34.57,34.59,34.53,34.54,69962.0,30.9806,30.9985,30.9448,30.9537,69962.0
2018-08-24 13:30:00,34.54,34.54,34.47,34.48,52373.0,30.9537,30.9537,30.891,30.8999,52373.0
2018-08-24 13:35:00,34.48,34.51,34.48,34.5,49725.0,30.8999,30.9268,30.8999,30.9179,49725.0
2018-08-24 13:40:00,34.5,34.53,34.46,34.52,55289.0,30.9179,30.9448,30.882,30.9358,55289.0
2018-08-24 13:45:00,34.53,34.54,34.52,34.52,26973.0,30.9448,30.9537,30.9358,30.9358,26973.0
2018-08-24 13:50:00,34.52,34.53,34.49,34.5,20341.0,30.9358,30.9448,30.9089,30.9179,20341.0
2018-08-24 13:55:00,34.5,34.51,34.49,34.51,19842.0,30.9179,30.9268,30.9089,30.9268,19842.0
2018-08-24 14:00:00,34.51,34.51,34.47,34.5,43675.0,30.9268,30.9268,30.891,30.9179,43675.0
2018-08-24 14:05:00,34.5,34.53,34.49,34.52,17810.0,30.9179,30.9448,30.9089,30.9358,17810.0
2018-08-24 14:10:00,34.52,34.55,34.52,34.54,57012.0,30.9358,30.9627,30.9358,30.9537,57012.0
2018-08-24 14:15:00,34.54,34.55,34.51,34.52,36744.0,30.9537,30.9627,30.9268,30.9358,36744.0
2018-08-24 14:20:00,34.52,34.52,34.51,34.52,12540.0,30.9358,30.9358,30.9268,30.9358,12540.0
2018-08-24 14:25:00,34.52,34.54,34.49,34.54,68620.0,30.9358,30.9537,30.9089,30.9537,68620.0
2018-08-24 14:30:00,34.54,34.54,34.51,34.51,21747.0,30.9537,30.9537,30.9268,30.9268,21747.0
2018-08-24 14:35:00,34.52,34.52,34.5,34.5,22999.0,30.9358,30.9358,30.9179,30.9179,22999.0
2018-08-24 14:40:00,34.51,34.52,34.49,34.49,33129.0,30.9268,30.9358,30.9089,30.9089,33129.0
2018-08-24 14:45:00,34.5,34.5,34.49,34.49,14301.0,30.9179,30.9179,30.9089,30.9089,14301.0
2018-08-24 14:50:00,34.5,34.52,34.49,34.52,35590.0,30.9179,30.9358,30.9089,30.9358,35590.0
2018-08-24 14:55:00,34.52,34.52,34.51,34.52,11784.0,30.9358,30.9358,30.9268,30.9358,11784.0
2018-08-24 15:00:00,34.52,34.52,34.49,34.49,42399.0,30.9358,30.9358,30.9089,30.9089,42399.0
2018-08-24 15:05:00,34.5,34.5,34.46,34.48,53368.0,30.9179,30.9179,30.882,30.8999,53368.0
2018-08-24 15:10:00,34.48,34.51,34.47,34.5,27825.0,30.8999,30.9268,30.891,30.9179,27825.0
2018-08-24 15:15:00,34.5,34.51,34.5,34.51,18302.0,30.9179,30.9268,30.9179,30.9268,18302.0
2018-08-24 15:20:00,34.5,34.51,34.5,34.5,19460.0,30.9179,30.9268,30.9179,30.9179,19460.0
2018-08-24 15:25:00,34.51,34.52,34.5,34.52,34935.0,30.9268,30.9358,30.9179,30.9358,34935.0
2018-08-24 15:30:00,34.52,34.52,34.48,34.48,55406.0,30.9358,30.9358,30.8999,30.8999,55406.0
2018-08-24 15:35:00,34.48,34.51,34.47,34.48,92535.0,30.8999,30.9268,30.891,30.8999,92535.0
2018-08-24 15:40:00,34.49,34.55,34.48,34.55,69662.0,30.9089,30.9627,30.8999,30.9627,69662.0
2018-08-24 15:45:00,34.55,34.56,34.51,34.51,136012.0,30.9627,30.9716,30.9268,30.9268,136012.0
2018-08-24 15:50:00,34.53,34.55,34.47,34.52,336417.0,30.9448,30.9627,30.891,30.9358,336417.0
2018-08-24 15:55:00,34.52,34.55,34.51,34.52,313888.0,30.9358,30.9627,30.9268,30.9358,313888.0
2018-08-27 09:30:00,34.62,34.7,34.58,34.65,146151.0,31.0254,31.0971,30.9896,31.0523,146151.0
2018-08-27 09:35:00,34.65,34.66,34.56,34.65,114952.0,31.0523,31.0613,30.9716,31.0523,114952.0
2018-08-27 09:40:00,34.64,34.66,34.61,34.61,179895.0,31.0433,31.0613,31.0164,31.0164,179895.0
2018-08-27 09:45:00,34.62,34.78,34.61,34.78,88891.0,31.0254,31.1688,31.0164,31.1688,88891.0
2018-08-27 09:50:00,34.79,34.79,34.71,34.76,32183.0,31.1778,31.1778,31.1061,31.1509,32183.0
2018-08-27 09:55:00,34.76,34.77,34.7,34.72,47939.0,31.1509,31.1598,31.0971,31.115,47939.0
2018-08-27 10:00:00,34.72,34.73,34.69,34.71,45227.0,31.115,31.124,31.0881,31.1061,45227.0
2018-08-27 10:05:00,34.72,34.72,34.66,34.67,69813.0,31.115,31.115,31.0613,31.0702,69813.0
2018-08-27 10:10:00,34.67,34.73,34.66,34.73,91198.0,31.0702,31.124,31.0613,31.124,91198.0
2018-08-27 10:15:00,34.73,34.75,34.7,34.73,50406.0,31.124,31.1419,31.0971,31.124,50406.0
2018-08-27 10:20:00,34.73,34.75,34.71,34.75,47542.0,31.124,31.1419,31.1061,31.1419,47542.0
2018-08-27 10:25:00,34.75,34.79,34.71,34.71,68629.0,31.1419,31.1778,31.1061,31.1061,68629.0
2018-08-27 10:30:00,34.72,34.74,34.7,34.73,59279.0,31.115,31.1329,31.0971,31.124,59279.0
2018-08-27 10:35:00,34.74,34.74,34.63,34.65,68730.0,31.1329,31.1329,31.0344,31.0523,68730.0
2018-08-27 10:40:00,34.65,34.66,34.64,34.65,23955.0,31.0523,31.0613,31.0433,31.0523,23955.0
2018-08-27 10:45:00,34.64,34.66,34.62,34.65,56714.0,31.0433,31.0613,31.0254,31.0523,56714.0
2018-08-27 10:50:00,34.64,34.66,34.63,34.66,49249.0,31.0433,31.0613,31.0344,31.0613,49249.0
2018-08-27 10:55:00,34.66,34.7,34.65,34.7,42978.0,31.0613,31.0971,31.0523,31.0971,42978.0
2018-08-27 11:00:00,34.7,34.7,34.64,34.67,66750.0,31.0971,31.0971,31.0433,31.0702,66750.0
2018-08-27 11:05:00,34.67,34.68,34.6,34.62,108450.0,31.0702,31.0792,31.0075,31.0254,108450.0
2018-08-27 11:10:00,34.62,34.65,34.6,34.63,128990.0,31.0254,31.0523,31.0075,31.0344,128990.0
2018-08-27 11:15:00,34.63,34.64,34.61,34.61,55930.0,31.0344,31.0433,31.0164,31.0164,55930.0
2018-08-27 11:20:00,34.62,34.63,34.58,34.59,54960.0,31.0254,31.0344,30.9896,30.9985,54960.0
2018-08-27 11:25:00,34.59,34.61,34.56,34.59,92066.0,30.9985,31.0164,30.9716,30.9985,92066.0
2018-08-27 11:30:00,34.59,34.61,34.57,34.58,73880.0,30.9985,31.0164,30.9806,30.9896,73880.0
2018-08-27 11:35:00,34.59,34.59,34.55,34.55,56536.0,30.9985,30.9985,30.9627,30.9627,56536.0
2018-08-27 11:40:00,34.55,34.57,34.54,34.56,41315.0,30.9627,30.9806,30.9537,30.9716,41315.0
2018-08-27 11:45:00,34.56,34.57,34.52,34.55,75353.0,30.9716,30.9806,30.9358,30.9627,75353.0
2018-08-27 11:50:00,34.55,34.59,34.54,34.59,70059.0,30.9627,30.9985,30.9537,30.9985,70059.0
2018-08-27 11:55:00,34.59,34.59,34.54,34.58,43500.0,30.9985,30.9985,30.9537,30.9896,43500.0
2018-08-27 12:00:00,34.58,34.6,34.57,34.58,47165.0,30.9896,31.0075,30.9806,30.9896,47165.0
2018-08-27 12:05:00,34.58,34.59,34.57,34.57,28902.0,30.9896,30.9985,30.9806,30.9806,28902.0
2018-08-27 12:10:00,34.58,34.61,34.56,34.61,79974.0,30.9896,31.0164,30.9716,31.0164,79974.0
2018-08-27 12:15:00,34.61,34.61,34.59,34.59,25195.0,31.0164,31.0164,30.9985,30.9985,25195.0
2018-08-27 12:20:00,34.59,34.61,34.59,34.61,48867.0,30.9985,31.0164,30.9985,31.0164,48867.0
2018-08-27 12:25:00,34.61,34.64,34.6,34.61,60320.0,31.0164,31.0433,31.0075,31.0164,60320.0
2018-08-27 12:30:00,34.61,34.62,34.59,34.59,42901.0,31.0164,31.0254,30.9985,30.9985,42901.0
2018-08-27 12:35:00,34.59,34.6,34.57,34.58,37764.0,30.9985,31.0075,30.9806,30.9896,37764.0
2018-08-27 12:40:00,34.57,34.59,34.57,34.59,36897.0,30.9806,30.9985,30.9806,30.9985,36897.0
2018-08-27 12:45:00,34.59,34.6,34.58,34.59,21276.0,30.9985,31.0075,30.9896,30.9985,21276.0
2018-08-27 12:50:00,34.59,34.6,34.56,34.56,35933.0,30.9985,31.0075,30.9716,30.9716,35933.0
2018-08-27 12:55:00,34.56,34.57,34.54,34.57,90174.0,30.9716,30.9806,30.9537,30.9806,90174.0
2018-08-27 13:00:00,34.57,34.62,34.56,34.62,61235.0,30.9806,31.0254,30.9716,31.0254,61235.0
2018-08-27 13:05:00,34.62,34.63,34.6,34.62,49745.0,31.0254,31.0344,31.0075,31.0254,49745.0
2018-08-27 13:10:00,34.62,34.62,34.59,34.59,26240.0,31.0254,31.0254,30.9985,30.9985,26240.0
2018-08-27 13:15:00,34.59,34.61,34.59,34.61,92542.0,30.9985,31.0164,30.9985,31.0164,92542.0
2018-08-27 13:20:00,34.61,34.61,34.6,34.6,51152.0,31.0164,31.0164,31.0075,31.0075,51152.0
2018-08-27 13:25:00,34.61,34.61,34.56,34.58,67929.0,31.0164,31.0164,30.9716,30.9896,67929.0
2018-08-27 13:30:00,34.58,34.59,34.58,34.58,20609.0,30.9896,30.9985,30.9896,30.9896,20609.0
2018-08-27 13:35:00,34.58,34.6,34.57,34.58,42100.0,30.9896,31.0075,30.9806,30.9896,42100.0
2018-08-27 13:40:00,34.58,34.59,34.55,34.55,119798.0,30.9896,30.9985,30.9627,30.9627,119798.0
2018-08-27 13:45:00,34.57,34.57,34.55,34.55,44112.0,30.9806,30.9806,30.9627,30.9627,44112.0
2018-08-27 13:50:00,34.55,34.56,34.55,34.55,35867.0,30.9627,30.9716,30.9627,30.9627,35867.0
2018-08-27 13:55:00,34.55,34.57,34.53,34.54,54332.0,30.9627,30.9806,30.9448,30.9537,54332.0
2018-08-27 14:00:00,34.54,34.56,34.54,34.55,21071.0,30.9537,30.9716,30.9537,30.9627,21071.0
2018-08-27 14:05:00,34.55,34.56,34.55,34.55,18985.0,30.9627,30.9716,30.9627,30.9627,18985.0
2018-08-27 14:10:00,34.55,34.56,34.55,34.55,55227.0,30.9627,30.9716,30.9627,30.9627,55227.0
2018-08-27 14:15:00,34.55,34.57,34.55,34.57,101183.0,30.9627,30.9806,30.9627,30.9806,101183.0
2018-08-27 14:20:00,34.57,34.58,34.54,34.58,266468.0,30.9806,30.9896,30.9537,30.9896,266468.0
2018-08-27 14:25:00,34.58,34.59,34.55,34.57,205667.0,30.9896,30.9985,30.9627,30.9806,205667.0
2018-08-27 14:30:00,34.58,34.59,34.57,34.59,28088.0,30.9896,30.9985,30.9806,30.9985,28088.0
2018-08-27 14:35:00,34.58,34.59,34.58,34.58,23125.0,30.9896,30.9985,30.9896,30.9896,23125.0
2018-08-27 14:40:00,34.58,34.59,34.56,34.57,64653.0,30.9896,30.9985,30.9716,30.9806,64653.0
2018-08-27 14:45:00,34.57,34.57,34.54,34.54,48044.0,30.9806,30.9806,30.9537,30.9537,48044.0
2018-08-27 14:50:00,34.55,34.56,34.54,34.55,93719.0,30.9627,30.9716,30.9537,30.9627,93719.0
2018-08-27 14:55:00,34.55,34.56,34.55,34.55,26905.0,30.9627,30.9716,30.9627,30.9627,26905.0
2018-08-27 15:00:00,34.55,34.56,34.55,34.55,47078.0,30.9627,30.9716,30.9627,30.9627,47078.0
2018-08-27 15:05:00,34.56,34.57,34.54,34.54,103254.0,30.9716,30.9806,30.9537,30.9537,103254.0
2018-08-27 15:10:00,34.55,34.55,34.52,34.52,96168.0,30.9627,30.9627,30.9358,30.9358,96168.0
2018-08-27 15:15:00,34.52,34.53,34.52,34.52,24853.0,30.9358,30.9448,30.9358,30.9358,24853.0
2018-08-27 15:20:00,34.52,34.53,34.52,34.52,78483.0,30.9358,30.9448,30.9358,30.9358,78483.0
2018-08-27 15:25:00,34.52,34.56,34.52,34.55,143229.0,30.9358,30.9716,30.9358,30.9627,143229.0
2018-08-27 15:30:00,34.55,34.6,34.55,34.6,66486.0,30.9627,31.0075,30.9627,31.0075,66486.0
2018-08-27 15:35:00,34.6,34.63,34.59,34.59,86131.0,31.0075,31.0344,30.9985,30.9985,86131.0
2018-08-27 15:40:00,34.59,34.6,34.58,34.59,121201.0,30.9985,31.0075,30.9896,30.9985,121201.0
2018-08-27 15:45:00,34.59,34.59,34.58,34.58,97800.0,30.9985,30.9985,30.9896,30.9896,97800.0
2018-08-27 15:50:00,34.58,34.59,34.53,34.58,255159.0,30.9896,30.9985,30.9448,30.9896,255159.0
2018-08-27 15:55:00,34.59,34.59,34.57,34.58,500308.0,30.9985,30.9985,30.9806,30.9896,500308.0
2018-08-28 09:30:00,34.74,34.74,34.66,34.66,87238.0,31.1329,31.1329,31.0613,31.0613,87238.0
2018-08-28 09:35:00,34.67,34.72,34.62,34.65,52836.0,31.0702,31.115,31.0254,31.0523,52836.0
2018-08-28 09:40:00,34.66,34.69,34.58,34.58,54201.0,31.0613,31.0881,30.9896,30.9896,54201.0
2018-08-28 09:45:00,34.58,34.61,34.55,34.55,50270.0,30.9896,31.0164,30.9627,30.9627,50270.0
2018-08-28 09:50:00,34.56,34.57,34.53,34.54,33205.0,30.9716,30.9806,30.9448,30.9537,33205.0
2018-08-28 09:55:00,34.55,34.58,34.5,34.52,39456.0,30.9627,30.9896,30.9179,30.9358,39456.0
2018-08-28 10:00:00,34.52,34.55,34.52,34.52,23274.0,30.9358,30.9627,30.9358,30.9358,23274.0
2018-08-28 10:05:00,34.53,34.56,34.52,34.52,28647.0,30.9448,30.9716,30.9358,30.9358,28647.0
2018-08-28 10:10:00,34.53,34.63,34.52,34.63,101768.0,30.9448,31.0344,30.9358,31.0344,101768.0
2018-08-28 10:15:00,34.63,34.63,34.58,34.59,46260.0,31.0344,31.0344,30.9896,30.9985,46260.0
2018-08-28 10:20:00,34.6,34.6,34.56,34.56,33713.0,31.0075,31.0075,30.9716,30.9716,33713.0
2018-08-28 10:25:00,34.56,34.63,34.56,34.63,49078.0,30.9716,31.0344,30.9716,31.0344,49078.0
2018-08-28 10:30:00,34.63,34.66,34.6,34.64,62451.0,31.0344,31.0613,31.0075,31.0433,62451.0
2018-08-28 10:35:00,34.65,34.7,34.64,34.7,70529.0,31.0523,31.0971,31.0433,31.0971,70529.0
2018-08-28 10:40:00,34.69,34.7,34.65,34.66,41049.0,31.0881,31.0971,31.0523,31.0613,41049.0
2018-08-28 10:45:00,34.65,34.68,34.63,34.63,83185.0,31.0523,31.0792,31.0344,31.0344,83185.0
2018-08-28 10:50:00,34.63,34.68,34.63,34.67,32515.0,31.0344,31.0792,31.0344,31.0702,32515.0
2018-08-28 10:55:00,34.67,34.68,34.65,34.65,51703.0,31.0702,31.0792,31.0523,31.0523,51703.0
2018-08-28 11:00:00,34.65,34.68,34.62,34.65,56502.0,31.0523,31.0792,31.0254,31.0523,56502.0
2018-08-28 11:05:00,34.64,34.64,34.58,34.58,41709.0,31.0433,31.0433,30.9896,30.9896,41709.0
2018-08-28 11:10:00,34.57,34.62,34.57,34.59,31086.0,30.9806,31.0254,30.9806,30.9985,31086.0
2018-08-28 11:15:00,34.59,34.61,34.59,34.6,23470.0,30.9985,31.0164,30.9985,31.0075,23470.0
2018-08-28 11:20:00,34.59,34.62,34.59,34.62,17991.0,30.9985,31.0254,30.9985,31.0254,17991.0
2018-08-28 11:25:00,34.62,34.62,34.56,34.57,61652.0,31.0254,31.0254,30.9716,30.9806,61652.0
2018-08-28 11:30:00,34.56,34.57,34.52,34.53,57524.0,30.9716,30.9806,30.9358,30.9448,57524.0
2018-08-28 11:35:00,34.53,34.54,34.51,34.52,21309.0,30.9448,30.9537,30.9268,30.9358,21309.0
2018-08-28 11:40:00,34.52,34.55,34.5,34.55,45355.0,30.9358,30.9627,30.9179,30.9627,45355.0
2018-08-28 11:45:00,34.55,34.57,34.55,34.56,11808.0,30.9627,30.9806,30.9627,30.9716,11808.0
2018-08-28 11:50:00,34.57,34.57,34.54,34.54,36764.0,30.9806,30.9806,30.9537,30.9537,36764.0
2018-08-28 11:55:00,34.54,34.54,34.5,34.5,30469.0,30.9537,30.9537,30.9179,30.9179,30469.0
2018-08-28 12:00:00,34.5,34.52,34.46,34.51,47513.0,30.9179,30.9358,30.882,30.9268,47513.0
2018-08-28 12:05:00,34.51,34.53,34.5,34.53,17058.0,30.9268,30.9448,30.9179,30.9448,17058.0
2018-08-28 12:10:00,34.52,34.55,34.52,34.54,35660.0,30.9358,30.9627,30.9358,30.9537,35660.0
2018-08-28 12:15:00,34.54,34.59,34.53,34.58,45684.0,30.9537,30.9985,30.9448,30.9896,45684.0
2018-08-28 12:20:00,34.59,34.62,34.57,34.62,55896.0,30.9985,31.0254,30.9806,31.0254,55896.0
2018-08-28 12:25:00,34.62,34.63,34.6,34.63,45091.0,31.0254,31.0344,31.0075,31.0344,45091.0
2018-08-28 12:30:00,34.63,34.68,34.62,34.68,96507.0,31.0344,31.0792,31.0254,31.0792,96507.0
2018-08-28 12:35:00,34.68,34.69,34.66,34.67,29647.0,31.0792,31.0881,31.0613,31.0702,29647.0
2018-08-28 12:40:00,34.67,34.68,34.66,34.68,40348.0,31.0702,31.0792,31.0613,31.0792,40348.0
2018-08-28 12:45:00,34.68,34.7,34.65,34.66,99414.0,31.0792,31.0971,31.0523,31.0613,99414.0
2018-08-28 12:50:00,34.66,34.69,34.65,34.68,95615.0,31.0613,31.0881,31.0523,31.0792,95615.0
2018-08-28 12:55:00,34.68,34.7,34.67,34.69,52545.0,31.0792,31.0971,31.0702,31.0881,52545.0
2018-08-28 13:00:00,34.69,34.7,34.67,34.69,72310.0,31.0881,31.0971,31.0702,31.0881,72310.0
2018-08-28 13:05:00,34.68,34.69,34.68,34.69,33555.0,31.0792,31.0881,31.0792,31.0881,33555.0
2018-08-28 13:10:00,34.68,34.69,34.67,34.68,36493.0,31.0792,31.0881,31.0702,31.0792,36493.0
2018-08-28 13:15:00,34.67,34.69,34.67,34.68,30101.0,31.0702,31.0881,31.0702,31.0792,30101.0
2018-08-28 13:20:00,34.67,34.68,34.67,34.67,27331.0,31.0702,31.0792,31.0702,31.0702,27331.0
2018-08-28 13:25:00,34.67,34.68,34.64,34.64,67966.0,31.0702,31.0792,31.0433,31.0433,67966.0
2018-08-28 13:30:00,34.64,34.69,34.64,34.68,43563.0,31.0433,31.0881,31.0433,31.0792,43563.0
2018-08-28 13:35:00,34.69,34.74,34.68,34.73,50485.0,31.0881,31.1329,31.0792,31.124,50485.0
2018-08-28 13:40:00,34.73,34.74,34.71,34.71,36633.0,31.124,31.1329,31.1061,31.1061,36633.0
2018-08-28 13:45:00,34.71,34.71,34.68,34.69,28489.0,31.1061,31.1061,31.0792,31.0881,28489.0
2018-08-28 13:50:00,34.69,34.7,34.68,34.69,24977.0,31.0881,31.0971,31.0792,31.0881,24977.0
2018-08-28 13:55:00,34.69,34.7,34.67,34.68,26446.0,31.0881,31.0971,31.0702,31.0792,26446.0
2018-08-28 14:00:00,34.68,34.73,34.68,34.73,56432.0,31.0792,31.124,31.0792,31.124,56432.0
2018-08-28 14:05:00,34.73,34.74,34.71,34.71,45918.0,31.124,31.1329,31.1061,31.1061,45918.0
2018-08-28 14:10:00,34.71,34.72,34.7,34.71,11259.0,31.1061,31.115,31.0971,31.1061,11259.0
2018-08-28 14:15:00,34.71,34.73,34.7,34.7,63871.0,31.1061,31.124,31.0971,31.0971,63871.0
2018-08-28 14:20:00,34.7,34.73,34.7,34.73,42113.0,31.0971,31.124,31.0971,31.124,42113.0
2018-08-28 14:25:00,34.73,34.74,34.73,34.74,21585.0,31.124,31.1329,31.124,31.1329,21585.0
2018-08-28 14:30:00,34.74,34.74,34.73,34.73,30986.0,31.1329,31.1329,31.124,31.124,30986.0
2018-08-28 14:35:00,34.73,34.75,34.69,34.69,63172.0,31.124,31.1419,31.0881,31.0881,63172.0
2018-08-28 14:40:00,34.7,34.72,34.69,34.72,29171.0,31.0971,31.115,31.0881,31.115,29171.0
2018-08-28 14:45:00,34.72,34.74,34.71,34.73,39722.0,31.115,31.1329,31.1061,31.124,39722.0
2018-08-28 14:50:00,34.72,34.73,34.7,34.7,51024.0,31.115,31.124,31.0971,31.0971,51024.0
2018-08-28 14:55:00,34.71,34.73,34.7,34.72,40828.0,31.1061,31.124,31.0971,31.115,40828.0
2018-08-28 15:00:00,34.72,34.74,34.71,34.73,80972.0,31.115,31.1329,31.1061,31.124,80972.0
2018-08-28 15:05:00,34.73,34.78,34.73,34.76,70885.0,31.124,31.1688,31.124,31.1509,70885.0
2018-08-28 15:10:00,34.76,34.78,34.75,34.77,36581.0,31.1509,31.1688,31.1419,31.1598,36581.0
2018-08-28 15:15:00,34.78,34.79,34.77,34.78,53024.0,31.1688,31.1778,31.1598,31.1688,53024.0
2018-08-28 15:20:00,34.79,34.79,34.75,34.78,76232.0,31.1778,31.1778,31.1419,31.1688,76232.0
2018-08-28 15:25:00,34.77,34.79,34.77,34.77,31114.0,31.1598,31.1778,31.1598,31.1598,31114.0
2018-08-28 15:30:00,34.77,34.78,34.77,34.77,69574.0,31.1598,31.1688,31.1598,31.1598,69574.0
2018-08-28 15:35:00,34.78,34.78,34.75,34.76,90005.0,31.1688,31.1688,31.1419,31.1509,90005.0
2018-08-28 15:40:00,34.76,34.78,34.73,34.73,82899.0,31.1509,31.1688,31.124,31.124,82899.0
2018-08-28 15:45:00,34.73,34.74,34.73,34.73,90039.0,31.124,31.1329,31.124,31.124,90039.0
2018-08-28 15:50:00,34.73,34.73,34.69,34.72,291878.0,31.124,31.124,31.0881,31.115,291878.0
2018-08-28 15:55:00,34.73,34.75,34.71,34.75,441923.0,31.124,31.1419,31.1061,31.1419,441923.0
2018-08-29 09:30:00,34.78,34.89,34.75,34.76,146443.0,31.1688,31.2674,31.1419,31.1509,146443.0
2018-08-29 09:35:00,34.76,34.9,34.76,34.88,57572.0,31.1509,31.2763,31.1509,31.2584,57572.0
2018-08-29 09:40:00,34.88,34.93,34.87,34.88,75662.0,31.2584,31.3032,31.2495,31.2584,75662.0
2018-08-29 09:45:00,34.89,34.91,34.83,34.85,79229.0,31.2674,31.2853,31.2136,31.2315,79229.0
2018-08-29 09:50:00,34.85,34.89,34.84,34.84,40943.0,31.2315,31.2674,31.2226,31.2226,40943.0
2018-08-29 09:55:00,34.85,34.85,34.81,34.82,20489.0,31.2315,31.2315,31.1957,31.2046,20489.0
2018-08-29 10:00:00,34.82,34.86,34.82,34.86,23162.0,31.2046,31.2405,31.2046,31.2405,23162.0
2018-08-29 10:05:00,34.86,34.97,34.86,34.95,84787.0,31.2405,31.3391,31.2405,31.3211,84787.0
2018-08-29 10:10:00,34.95,34.97,34.89,34.94,67503.0,31.3211,31.3391,31.2674,31.3122,67503.0
2018-08-29 10:15:00,34.94,34.95,34.88,34.88,77807.0,31.3122,31.3211,31.2584,31.2584,77807.0
2018-08-29 10:20:00,34.89,34.89,34.85,34.89,37605.0,31.2674,31.2674,31.2315,31.2674,37605.0
2018-08-29 10:25:00,34.89,34.9,34.87,34.89,46315.0,31.2674,31.2763,31.2495,31.2674,46315.0
2018-08-29 10:30:00,34.9,34.93,34.89,34.92,38375.0,31.2763,31.3032,31.2674,31.2943,38375.0
2018-08-29 10:35:00,34.93,34.93,34.92,34.93,16068.0,31.3032,31.3032,31.2943,31.3032,16068.0
2018-08-29 10:40:00,34.93,34.98,34.93,34.97,60559.0,31.3032,31.348,31.3032,31.3391,60559.0
2018-08-29 10:45:00,34.97,35.0,34.97,34.98,29759.0,31.3391,31.366,31.3391,31.348,29759.0
2018-08-29 10:50:00,34.98,34.99,34.96,34.97,32078.0,31.348,31.357,31.3301,31.3391,32078.0
2018-08-29 10:55:00,34.97,34.97,34.95,34.96,22715.0,31.3391,31.3391,31.3211,31.3301,22715.0
2018-08-29 11:00:00,34.96,34.98,34.94,34.95,37384.0,31.3301,31.348,31.3122,31.3211,37384.0
2018-08-29 11:05:00,34.95,34.96,34.93,34.94,39772.0,31.3211,31.3301,31.3032,31.3122,39772.0
2018-08-29 11:10:00,34.94,34.97,34.93,34.96,47904.0,31.3122,31.3391,31.3032,31.3301,47904.0
2018-08-29 11:15:00,34.96,34.98,34.95,34.96,32464.0,31.3301,31.348,31.3211,31.3301,32464.0
2018-08-29 11:20:00,34.97,34.98,34.95,34.97,37727.0,31.3391,31.348,31.3211,31.3391,37727.0
2018-08-29 11:25:00,34.98,34.99,34.97,34.98,53607.0,31.348,31.357,31.3391,31.348,53607.0
2018-08-29 11:30:00,34.98,34.99,34.96,34.97,32008.0,31.348,31.357,31.3301,31.3391,32008.0
2018-08-29 11:35:00,34.97,34.98,34.96,34.98,22670.0,31.3391,31.348,31.3301,31.348,22670.0
2018-08-29 11:40:00,34.98,35.0,34.97,34.98,28706.0,31.348,31.366,31.3391,31.348,28706.0
2018-08-29 11:45:00,34.99,35.0,34.98,34.98,41122.0,31.357,31.366,31.348,31.348,41122.0
2018-08-29 11:50:00,34.99,35.0,34.98,35.0,37353.0,31.357,31.366,31.348,31.366,37353.0
2018-08-29 11:55:00,35.0,35.0,34.98,34.98,60838.0,31.366,31.366,31.348,31.348,60838.0
2018-08-29 12:00:00,34.99,35.0,34.98,34.99,36298.0,31.357,31.366,31.348,31.357,36298.0
2018-08-29 12:05:00,34.98,35.0,34.98,34.98,48894.0,31.348,31.366,31.348,31.348,48894.0
2018-08-29 12:10:00,34.98,35.04,34.98,35.04,197020.0,31.348,31.4018,31.348,31.4018,197020.0
2018-08-29 12:15:00,35.04,35.09,35.03,35.09,25024.0,31.4018,31.4466,31.3928,31.4466,25024.0
2018-08-29 12:20:00,35.09,35.1,35.04,35.05,37004.0,31.4466,31.4556,31.4018,31.4108,37004.0
2018-08-29 12:25:00,35.04,35.06,35.04,35.05,14727.0,31.4018,31.4197,31.4018,31.4108,14727.0
2018-08-29 12:30:00,35.05,35.09,35.05,35.08,40787.0,31.4108,31.4466,31.4108,31.4376,40787.0
2018-08-29 12:35:00,35.08,35.13,35.08,35.12,44161.0,31.4376,31.4825,31.4376,31.4735,44161.0
2018-08-29 12:40:00,35.11,35.11,35.07,35.08,34922.0,31.4645,31.4645,31.4287,31.4376,34922.0
2018-08-29 12:45:00,35.08,35.11,35.07,35.11,69083.0,31.4376,31.4645,31.4287,31.4645,69083.0
2018-08-29 12:50:00,35.1,35.11,35.09,35.09,74304.0,31.4556,31.4645,31.4466,31.4466,74304.0
2018-08-29 12:55:00,35.09,35.1,35.06,35.07,38012.0,31.4466,31.4556,31.4197,31.4287,38012.0
2018-08-29 13:00:00,35.08,35.1,35.05,35.09,76186.0,31.4376,31.4556,31.4108,31.4466,76186.0
2018-08-29 13:05:00,35.1,35.19,35.09,35.19,82299.0,31.4556,31.5362,31.4466,31.5362,82299.0
2018-08-29 13:10:00,35.19,35.25,35.18,35.23,174150.0,31.5362,31.59,31.5273,31.5721,174150.0
2018-08-29 13:15:00,35.23,35.29,35.16,35.16,275934.0,31.5721,31.6258,31.5093,31.5093,275934.0
2018-08-29 13:20:00,35.17,35.17,35.12,35.14,33816.0,31.5183,31.5183,31.4735,31.4914,33816.0
2018-08-29 13:25:00,35.14,35.14,35.13,35.13,16028.0,31.4914,31.4914,31.4825,31.4825,16028.0
2018-08-29 13:30:00,35.13,35.14,35.09,35.14,62672.0,31.4825,31.4914,31.4466,31.4914,62672.0
2018-08-29 13:35:00,35.14,35.14,35.09,35.11,44330.0,31.4914,31.4914,31.4466,31.4645,44330.0
2018-08-29 13:40:00,35.11,35.11,35.08,35.11,28909.0,31.4645,31.4645,31.4376,31.4645,28909.0
2018-08-29 13:45:00,35.11,35.11,35.07,35.09,68962.0,31.4645,31.4645,31.4287,31.4466,68962.0
2018-08-29 13:50:00,35.09,35.1,35.09,35.1,15986.0,31.4466,31.4556,31.4466,31.4556,15986.0
2018-08-29 13:55:00,35.09,35.11,35.08,35.09,53289.0,31.4466,31.4645,31.4376,31.4466,53289.0
2018-08-29 14:00:00,35.09,35.15,35.08,35.14,96813.0,31.4466,31.5004,31.4376,31.4914,96813.0
2018-08-29 14:05:00,35.13,35.14,35.04,35.07,135778.0,31.4825,31.4914,31.4018,31.4287,135778.0
2018-08-29 14:10:00,35.07,35.07,35.04,35.07,23765.0,31.4287,31.4287,31.4018,31.4287,23765.0
2018-08-29 14:15:00,35.07,35.07,35.04,35.04,24759.0,31.4287,31.4287,31.4018,31.4018,24759.0
2018-08-29 14:20:00,35.04,35.05,35.01,35.02,64236.0,31.4018,31.4108,31.3749,31.3839,64236.0
2018-08-29 14:25:00,35.01,35.02,34.94,34.98,138025.0,31.3749,31.3839,31.3122,31.348,138025.0
2018-08-29 14:30:00,34.97,35.01,34.97,35.01,17470.0,31.3391,31.3749,31.3391,31.3749,17470.0
2018-08-29 14:35:00,35.01,35.03,35.0,35.02,40801.0,31.3749,31.3928,31.366,31.3839,40801.0
2018-08-29 14:40:00,35.01,35.03,35.0,35.01,57293.0,31.3749,31.3928,31.366,31.3749,57293.0
2018-08-29 14:45:00,35.01,35.01,34.99,35.0,18226.0,31.3749,31.3749,31.357,31.366,18226.0
2018-08-29 14:50:00,35.0,35.0,34.98,34.99,28343.0,31.366,31.366,31.348,31.357,28343.0
2018-08-29 14:55:00,34.98,34.99,34.98,34.98,29747.0,31.348,31.357,31.348,31.348,29747.0
2018-08-29 15:00:00,34.98,35.01,34.98,35.01,43612.0,31.348,31.3749,31.348,31.3749,43612.0
2018-08-29 15:05:00,35.01,35.01,34.99,35.0,34305.0,31.3749,31.3749,31.357,31.366,34305.0
2018-08-29 15:10:00,35.0,35.0,34.99,35.0,25446.0,31.366,31.366,31.357,31.366,25446.0
2018-08-29 15:15:00,35.0,35.0,34.98,34.98,61006.0,31.366,31.366,31.348,31.348,61006.0
2018-08-29 15:20:00,34.98,35.0,34.98,35.0,50886.0,31.348,31.366,31.348,31.366,50886.0
2018-08-29 15:25:00,35.0,35.0,34.99,34.99,37849.0,31.366,31.366,31.357,31.357,37849.0
2018-08-29 15:30:00,35.0,35.0,34.96,34.96,89840.0,31.366,31.366,31.3301,31.3301,89840.0
2018-08-29 15:35:00,34.97,34.99,34.96,34.98,74926.0,31.3391,31.357,31.3301,31.348,74926.0
2018-08-29 15:40:00,34.98,34.99,34.96,34.97,73540.0,31.348,31.357,31.3301,31.3391,73540.0
2018-08-29 15:45:00,34.97,34.98,34.95,34.95,101364.0,31.3391,31.348,31.3211,31.3211,101364.0
2018-08-29 15:50:00,34.92,34.95,34.91,34.92,166901.0,31.2943,31.3211,31.2853,31.2943,166901.0
2018-08-29 15:55:00,34.92,34.95,34.9,34.94,310974.0,31.2943,31.3211,31.2763,31.3122,310974.0
2018-08-30 09:30:00,34.84,34.85,34.62,34.71,162594.0,31.2226,31.2315,31.0254,31.1061,162594.0
2018-08-30 09:35:00,34.71,34.78,34.68,34.73,60712.0,31.1061,31.1688,31.0792,31.124,60712.0
2018-08-30 09:40:00,34.74,34.76,34.66,34.72,56333.0,31.1329,31.1509,31.0613,31.115,56333.0
2018-08-30 09:45:00,34.72,34.77,34.65,34.65,52264.0,31.115,31.1598,31.0523,31.0523,52264.0
2018-08-30 09:50:00,34.66,34.69,34.63,34.65,74165.0,31.0613,31.0881,31.0344,31.0523,74165.0
2018-08-30 09:55:00,34.65,34.79,34.64,34.78,120068.0,31.0523,31.1778,31.0433,31.1688,120068.0
2018-08-30 10:00:00,34.78,34.92,34.78,34.91,111863.0,31.1688,31.2943,31.1688,31.2853,111863.0
2018-08-30 10:05:00,34.91,34.94,34.88,34.9,41764.0,31.2853,31.3122,31.2584,31.2763,41764.0
2018-08-30 10:10:00,34.9,34.93,34.88,34.9,41209.0,31.2763,31.3032,31.2584,31.2763,41209.0
2018-08-30 10:15:00,34.91,34.92,34.88,34.92,32344.0,31.2853,31.2943,31.2584,31.2943,32344.0
2018-08-30 10:20:00,34.92,34.93,34.86,34.88,38962.0,31.2943,31.3032,31.2405,31.2584,38962.0
2018-08-30 10:25:00,34.88,34.89,34.87,34.88,31251.0,31.2584,31.2674,31.2495,31.2584,31251.0
2018-08-30 10:30:00,34.89,34.96,34.86,34.96,46389.0,31.2674,31.3301,31.2405,31.3301,46389.0
2018-08-30 10:35:00,34.96,35.0,34.95,34.99,39494.0,31.3301,31.366,31.3211,31.357,39494.0
2018-08-30 10:40:00,34.99,35.0,34.94,34.95,30538.0,31.357,31.366,31.3122,31.3211,30538.0
2018-08-30 10:45:00,34.96,34.98,34.92,34.93,37675.0,31.3301,31.348,31.2943,31.3032,37675.0
2018-08-30 10:50:00,34.93,34.94,34.91,34.91,19363.0,31.3032,31.3122,31.2853,31.2853,19363.0
2018-08-30 10:55:00,34.92,34.93,34.89,34.9,43087.0,31.2943,31.3032,31.2674,31.2763,43087.0
2018-08-30 11:00:00,34.9,34.96,34.89,34.94,42700.0,31.2763,31.3301,31.2674,31.3122,42700.0
2018-08-30 11:05:00,34.94,34.95,34.88,34.91,36849.0,31.3122,31.3211,31.2584,31.2853,36849.0
2018-08-30 11:10:00,34.91,34.93,34.91,34.91,24715.0,31.2853,31.3032,31.2853,31.2853,24715.0
2018-08-30 11:15:00,34.91,34.93,34.91,34.91,29408.0,31.2853,31.3032,31.2853,31.2853,29408.0
2018-08-30 11:20:00,34.91,34.99,34.9,34.94,318499.0,31.2853,31.357,31.2763,31.3122,318499.0
2018-08-30 11:25:00,34.95,34.95,34.86,34.88,42940.0,31.3211,31.3211,31.2405,31.2584,42940.0
2018-08-30 11:30:00,34.87,34.9,34.82,34.82,62799.0,31.2495,31.2763,31.2046,31.2046,62799.0
2018-08-30 11:35:00,34.83,34.84,34.8,34.8,35879.0,31.2136,31.2226,31.1867,31.1867,35879.0
2018-08-30 11:40:00,34.81,34.86,34.79,34.86,76692.0,31.1957,31.2405,31.1778,31.2405,76692.0
2018-08-30 11:45:00,34.86,34.88,34.83,34.86,43348.0,31.2405,31.2584,31.2136,31.2405,43348.0
2018-08-30 11:50:00,34.86,34.9,34.85,34.86,34616.0,31.2405,31.2763,31.2315,31.2405,34616.0
2018-08-30 11:55:00,34.86,34.88,34.85,34.87,21766.0,31.2405,31.2584,31.2315,31.2495,21766.0
2018-08-30 12:00:00,34.87,34.88,34.85,34.86,36643.0,31.2495,31.2584,31.2315,31.2405,36643.0
2018-08-30 12:05:00,34.85,34.87,34.82,34.82,25422.0,31.2315,31.2495,31.2046,31.2046,25422.0
2018-08-30 12:10:00,34.83,34.85,34.82,34.84,18657.0,31.2136,31.2315,31.2046,31.2226,18657.0
2018-08-30 12:15:00,34.84,34.88,34.84,34.86,34749.0,31.2226,31.2584,31.2226,31.2405,34749.0
2018-08-30 12:20:00,34.86,34.87,34.83,34.85,24593.0,31.2405,31.2495,31.2136,31.2315,24593.0
2018-08-30 12:25:00,34.84,34.86,34.84,34.86,21168.0,31.2226,31.2405,31.2226,31.2405,21168.0
2018-08-30 12:30:00,34.86,34.87,34.85,34.86,41347.0,31.2405,31.2495,31.2315,31.2405,41347.0
2018-08-30 12:35:00,34.86,34.86,34.85,34.86,7498.0,31.2405,31.2405,31.2315,31.2405,7498.0
2018-08-30 12:40:00,34.86,34.87,34.85,34.87,28071.0,31.2405,31.2495,31.2315,31.2495,28071.0
2018-08-30 12:45:00,34.87,34.88,34.86,34.87,34231.0,31.2495,31.2584,31.2405,31.2495,34231.0
2018-08-30 12:50:00,34.87,34.91,34.86,34.91,66176.0,31.2495,31.2853,31.2405,31.2853,66176.0
2018-08-30 12:55:00,34.91,34.93,34.9,34.93,13395.0,31.2853,31.3032,31.2763,31.3032,13395.0
2018-08-30 13:00:00,34.94,34.96,34.93,34.95,45669.0,31.3122,31.3301,31.3032,31.3211,45669.0
2018-08-30 13:05:00,34.95,34.96,34.92,34.93,50034.0,31.3211,31.3301,31.2943,31.3032,50034.0
2018-08-30 13:10:00,34.93,34.95,34.91,34.94,49143.0,31.3032,31.3211,31.2853,31.3122,49143.0
2018-08-30 13:15:00,34.94,34.95,34.94,34.95,9621.0,31.3122,31.3211,31.3122,31.3211,9621.0
2018-08-30 13:20:00,34.95,34.96,34.92,34.93,34706.0,31.3211,31.3301,31.2943,31.3032,34706.0
2018-08-30 13:25:00,34.93,34.93,34.92,34.93,11085.0,31.3032,31.3032,31.2943,31.3032,11085.0
2018-08-30 13:30:00,34.93,34.95,34.92,34.95,35353.0,31.3032,31.3211,31.2943,31.3211,35353.0
2018-08-30 13:35:00,34.95,34.96,34.93,34.95,40591.0,31.3211,31.3301,31.3032,31.3211,40591.0
2018-08-30 13:40:00,34.96,34.96,34.93,34.93,33099.0,31.3301,31.3301,31.3032,31.3032,33099.0
2018-08-30 13:45:00,34.94,34.96,34.93,34.95,18776.0,31.3122,31.3301,31.3032,31.3211,18776.0
2018-08-30 13:50:00,34.95,34.96,34.93,34.94,27126.0,31.3211,31.3301,31.3032,31.3122,27126.0
2018-08-30 13:55:00,34.94,34.95,34.92,34.95,27807.0,31.3122,31.3211,31.2943,31.3211,27807.0
2018-08-30 14:00:00,34.95,34.96,34.94,34.95,28604.0,31.3211,31.3301,31.3122,31.3211,28604.0
2018-08-30 14:05:00,34.95,34.96,34.91,34.91,31634.0,31.3211,31.3301,31.2853,31.2853,31634.0
2018-08-30 14:10:00,34.91,34.94,34.91,34.94,22384.0,31.2853,31.3122,31.2853,31.3122,22384.0
2018-08-30 14:15:00,34.94,34.95,34.82,34.84,81553.0,31.3122,31.3211,31.2046,31.2226,81553.0
2018-08-30 14:20:00,34.84,34.86,34.8,34.84,64878.0,31.2226,31.2405,31.1867,31.2226,64878.0
2018-08-30 14:25:00,34.83,34.87,34.82,34.85,60741.0,31.2136,31.2495,31.2046,31.2315,60741.0
2018-08-30 14:30:00,34.85,34.89,34.85,34.87,42916.0,31.2315,31.2674,31.2315,31.2495,42916.0
2018-08-30 14:35:00,34.87,34.91,34.86,34.91,33345.0,31.2495,31.2853,31.2405,31.2853,33345.0
2018-08-30 14:40:00,34.91,34.91,34.86,34.87,51000.0,31.2853,31.2853,31.2405,31.2495,51000.0
2018-08-30 14:45:00,34.86,34.9,34.86,34.86,51225.0,31.2405,31.2763,31.2405,31.2405,51225.0
2018-08-30 14:50:00,34.87,34.88,34.84,34.88,32549.0,31.2495,31.2584,31.2226,31.2584,32549.0
2018-08-30 14:55:00,34.88,34.88,34.83,34.84,61339.0,31.2584,31.2584,31.2136,31.2226,61339.0
2018-08-30 15:00:00,34.84,34.84,34.78,34.8,69930.0,31.2226,31.2226,31.1688,31.1867,69930.0
2018-08-30 15:05:00,34.8,34.83,34.78,34.81,51856.0,31.1867,31.2136,31.1688,31.1957,51856.0
2018-08-30 15:10:00,34.8,34.84,34.8,34.83,41013.0,31.1867,31.2226,31.1867,31.2136,41013.0
2018-08-30 15:15:00,34.82,34.84,34.79,34.82,60481.0,31.2046,31.2226,31.1778,31.2046,60481.0
2018-08-30 15:20:00,34.82,34.84,34.8,34.82,40669.0,31.2046,31.2226,31.1867,31.2046,40669.0
2018-08-30 15:25:00,34.82,34.84,34.8,34.84,46760.0,31.2046,31.2226,31.1867,31.2226,46760.0
2018-08-30 15:30:00,34.84,34.84,34.8,34.8,60998.0,31.2226,31.2226,31.1867,31.1867,60998.0
2018-08-30 15:35:00,34.8,34.83,34.79,34.8,85617.0,31.1867,31.2136,31.1778,31.1867,85617.0
2018-08-30 15:40:00,34.81,34.84,34.79,34.82,106852.0,31.1957,31.2226,31.1778,31.2046,106852.0
2018-08-30 15:45:00,34.82,34.84,34.8,34.8,120428.0,31.2046,31.2226,31.1867,31.1867,120428.0
2018-08-30 15:50:00,34.8,34.82,34.78,34.79,170191.0,31.1867,31.2046,31.1688,31.1778,170191.0
2018-08-30 15:55:00,34.79,34.83,34.79,34.8,304199.0,31.1778,31.2136,31.1778,31.1867,304199.0
2018-08-31 09:30:00,34.72,34.88,34.7,34.86,102597.0,31.115,31.2584,31.0971,31.2405,102597.0
2018-08-31 09:35:00,34.86,34.87,34.77,34.85,100921.0,31.2405,31.2495,31.1598,31.2315,100921.0
2018-08-31 09:40:00,34.84,34.89,34.81,34.82,49133.0,31.2226,31.2674,31.1957,31.2046,49133.0
2018-08-31 09:45:00,34.82,34.83,34.79,34.83,44148.0,31.2046,31.2136,31.1778,31.2136,44148.0
2018-08-31 09:50:00,34.84,34.84,34.8,34.84,30200.0,31.2226,31.2226,31.1867,31.2226,30200.0
2018-08-31 09:55:00,34.84,34.87,34.8,34.85,51736.0,31.2226,31.2495,31.1867,31.2315,51736.0
2018-08-31 10:00:00,34.86,34.97,34.85,34.97,73042.0,31.2405,31.3391,31.2315,31.3391,73042.0
2018-08-31 10:05:00,34.97,35.0,34.96,34.98,96738.0,31.3391,31.366,31.3301,31.348,96738.0
2018-08-31 10:10:00,34.99,35.06,34.99,35.06,76485.0,31.357,31.4197,31.357,31.4197,76485.0
2018-08-31 10:15:00,35.06,35.06,35.01,35.02,51578.0,31.4197,31.4197,31.3749,31.3839,51578.0
2018-08-31 10:20:00,35.01,35.02,34.96,35.01,72661.0,31.3749,31.3839,31.3301,31.3749,72661.0
2018-08-31 10:25:00,35.01,35.01,34.94,34.96,87487.0,31.3749,31.3749,31.3122,31.3301,87487.0
2018-08-31 10:30:00,34.96,34.98,34.95,34.95,48408.0,31.3301,31.348,31.3211,31.3211,48408.0
2018-08-31 10:35:00,34.95,34.99,34.95,34.98,50583.0,31.3211,31.357,31.3211,31.348,50583.0
2018-08-31 10:40:00,34.98,35.01,34.95,34.95,49657.0,31.348,31.3749,31.3211,31.3211,49657.0
2018-08-31 10:45:00,34.95,34.99,34.94,34.95,57338.0,31.3211,31.357,31.3122,31.3211,57338.0
2018-08-31 10:50:00,34.95,34.95,34.92,34.94,38675.0,31.3211,31.3211,31.2943,31.3122,38675.0
2018-08-31 10:55:00,34.94,34.98,34.92,34.98,79632.0,31.3122,31.348,31.2943,31.348,79632.0
2018-08-31 11:00:00,34.98,34.99,34.96,34.98,47777.0,31.348,31.357,31.3301,31.348,47777.0
2018-08-31 11:05:00,34.98,34.99,34.92,34.92,45944.0,31.348,31.357,31.2943,31.2943,45944.0
2018-08-31 11:10:00,34.93,34.94,34.92,34.94,26939.0,31.3032,31.3122,31.2943,31.3122,26939.0
2018-08-31 11:15:00,34.94,34.96,34.92,34.95,39948.0,31.3122,31.3301,31.2943,31.3211,39948.0
2018-08-31 11:20:00,34.95,34.99,34.95,34.98,82447.0,31.3211,31.357,31.3211,31.348,82447.0
2018-08-31 11:25:00,34.98,35.0,34.96,34.97,35177.0,31.348,31.366,31.3301,31.3391,35177.0
2018-08-31 11:30:00,34.97,34.98,34.92,34.93,39773.0,31.3391,31.348,31.2943,31.3032,39773.0
2018-08-31 11:35:00,34.93,34.98,34.91,34.98,38839.0,31.3032,31.348,31.2853,31.348,38839.0
2018-08-31 11:40:00,34.98,34.98,34.93,34.93,49469.0,31.348,31.348,31.3032,31.3032,49469.0
2018-08-31 11:45:00,34.93,34.94,34.89,34.89,25881.0,31.3032,31.3122,31.2674,31.2674,25881.0
2018-08-31 11:50:00,34.9,34.91,34.86,34.89,37672.0,31.2763,31.2853,31.2405,31.2674,37672.0
2018-08-31 11:55:00,34.89,34.9,34.87,34.9,47561.0,31.2674,31.2763,31.2495,31.2763,47561.0
2018-08-31 12:00:00,34.89,34.89,34.84,34.87,35316.0,31.2674,31.2674,31.2226,31.2495,35316.0
2018-08-31 12:05:00,34.87,34.87,34.83,34.86,49365.0,31.2495,31.2495,31.2136,31.2405,49365.0
2018-08-31 12:10:00,34.86,34.88,34.85,34.88,28061.0,31.2405,31.2584,31.2315,31.2584,28061.0
2018-08-31 12:15:00,34.87,34.89,34.86,34.89,23572.0,31.2495,31.2674,31.2405,31.2674,23572.0
2018-08-31 12:20:00,34.89,34.9,34.83,34.85,71196.0,31.2674,31.2763,31.2136,31.2315,71196.0
2018-08-31 12:25:00,34.85,34.85,34.8,34.84,53599.0,31.2315,31.2315,31.1867,31.2226,53599.0
2018-08-31 12:30:00,34.85,34.86,34.81,34.84,95943.0,31.2315,31.2405,31.1957,31.2226,95943.0
2018-08-31 12:35:00,34.84,34.86,34.83,34.86,23400.0,31.2226,31.2405,31.2136,31.2405,23400.0
2018-08-31 12:40:00,34.86,34.87,34.85,34.87,20561.0,31.2405,31.2495,31.2315,31.2495,20561.0
2018-08-31 12:45:00,34.87,34.89,34.84,34.87,81503.0,31.2495,31.2674,31.2226,31.2495,81503.0
2018-08-31 12:50:00,34.87,34.87,34.83,34.84,43475.0,31.2495,31.2495,31.2136,31.2226,43475.0
2018-08-31 12:55:00,34.83,34.85,34.83,34.84,53653.0,31.2136,31.2315,31.2136,31.2226,53653.0
2018-08-31 13:00:00,34.84,34.85,34.84,34.84,14347.0,31.2226,31.2315,31.2226,31.2226,14347.0
2018-08-31 13:05:00,34.84,34.87,34.83,34.86,59345.0,31.2226,31.2495,31.2136,31.2405,59345.0
2018-08-31 13:10:00,34.86,34.87,34.79,34.8,237078.0,31.2405,31.2495,31.1778,31.1867,237078.0
2018-08-31 13:15:00,34.8,34.83,34.79,34.8,63792.0,31.1867,31.2136,31.1778,31.1867,63792.0
2018-08-31 13:20:00,34.8,34.82,34.78,34.82,45456.0,31.1867,31.2046,31.1688,31.2046,45456.0
2018-08-31 13:25:00,34.81,34.82,34.78,34.8,108089.0,31.1957,31.2046,31.1688,31.1867,108089.0
2018-08-31 13:30:00,34.8,34.8,34.72,34.75,177945.0,31.1867,31.1867,31.115,31.1419,177945.0
2018-08-31 13:35:00,34.75,34.76,34.69,34.7,143865.0,31.1419,31.1509,31.0881,31.0971,143865.0
2018-08-31 13:40:00,34.71,34.73,34.7,34.72,31548.0,31.1061,31.124,31.0971,31.115,31548.0
2018-08-31 13:45:00,34.72,34.76,34.71,34.75,38389.0,31.115,31.1509,31.1061,31.1419,38389.0
2018-08-31 13:50:00,34.75,34.76,34.71,34.72,31376.0,31.1419,31.1509,31.1061,31.115,31376.0
2018-08-31 13:55:00,34.71,34.75,34.7,34.73,49848.0,31.1061,31.1419,31.0971,31.124,49848.0
2018-08-31 14:00:00,34.74,34.76,34.7,34.73,190981.0,31.1329,31.1509,31.0971,31.124,190981.0
2018-08-31 14:05:00,34.73,34.75,34.71,34.73,72192.0,31.124,31.1419,31.1061,31.124,72192.0
2018-08-31 14:10:00,34.73,34.74,34.69,34.7,44333.0,31.124,31.1329,31.0881,31.0971,44333.0
2018-08-31 14:15:00,34.71,34.72,34.69,34.72,37980.0,31.1061,31.115,31.0881,31.115,37980.0
2018-08-31 14:20:00,34.72,34.74,34.71,34.74,63986.0,31.115,31.1329,31.1061,31.1329,63986.0
2018-08-31 14:25:00,34.73,34.73,34.69,34.71,47957.0,31.124,31.124,31.0881,31.1061,47957.0
2018-08-31 14:30:00,34.7,34.73,34.69,34.72,66106.0,31.0971,31.124,31.0881,31.115,66106.0
2018-08-31 14:35:00,34.73,34.73,34.7,34.71,31401.0,31.124,31.124,31.0971,31.1061,31401.0
2018-08-31 14:40:00,34.7,34.72,34.69,34.7,24777.0,31.0971,31.115,31.0881,31.0971,24777.0
2018-08-31 14:45:00,34.7,34.71,34.69,34.69,45726.0,31.0971,31.1061,31.0881,31.0881,45726.0
2018-08-31 14:50:00,34.7,34.72,34.69,34.7,62809.0,31.0971,31.115,31.0881,31.0971,62809.0
2018-08-31 14:55:00,34.7,34.72,34.67,34.68,129116.0,31.0971,31.115,31.0702,31.0792,129116.0
2018-08-31 15:00:00,34.68,34.7,34.66,34.68,80309.0,31.0792,31.0971,31.0613,31.0792,80309.0
2018-08-31 15:05:00,34.68,34.68,34.64,34.67,113482.0,31.0792,31.0792,31.0433,31.0702,113482.0
2018-08-31 15:10:00,34.67,34.68,34.65,34.68,57270.0,31.0702,31.0792,31.0523,31.0792,57270.0
2018-08-31 15:15:00,34.68,34.69,34.65,34.69,143209.0,31.0792,31.0881,31.0523,31.0881,143209.0
2018-08-31 15:20:00,34.69,34.69,34.62,34.63,131203.0,31.0881,31.0881,31.0254,31.0344,131203.0
2018-08-31 15:25:00,34.63,34.64,34.59,34.61,64927.0,31.0344,31.0433,30.9985,31.0164,64927.0
2018-08-31 15:30:00,34.61,34.62,34.59,34.62,142439.0,31.0164,31.0254,30.9985,31.0254,142439.0
2018-08-31 15:35:00,34.62,34.65,34.61,34.65,97771.0,31.0254,31.0523,31.0164,31.0523,97771.0
2018-08-31 15:40:00,34.65,34.65,34.58,34.59,182705.0,31.0523,31.0523,30.9896,30.9985,182705.0
2018-08-31 15:45:00,34.59,34.61,34.56,34.57,183736.0,30.9985,31.0164,30.9716,30.9806,183736.0
2018-08-31 15:50:00,34.57,34.64,34.56,34.64,360121.0,30.9806,31.0433,30.9716,31.0433,360121.0
2018-08-31 15:55:00,34.64,34.64,34.6,34.61,488999.0,31.0433,31.0433,31.0075,31.0164,488999.0
2018-09-04 09:30:00,34.53,34.66,34.39,34.58,134886.0,30.9448,31.0613,30.8193,30.9896,134886.0
2018-09-04 09:35:00,34.58,34.58,34.37,34.41,60301.0,30.9896,30.9896,30.8014,30.8372,60301.0
2018-09-04 09:40:00,34.4,34.46,34.36,34.44,65885.0,30.8283,30.882,30.7924,30.8641,65885.0
2018-09-04 09:45:00,34.45,34.49,34.41,34.44,77351.0,30.8731,30.9089,30.8372,30.8641,77351.0
2018-09-04 09:50:00,34.44,34.47,34.39,34.47,84278.0,30.8641,30.891,30.8193,30.891,84278.0
2018-09-04 09:55:00,34.48,34.58,34.48,34.54,101806.0,30.8999,30.9896,30.8999,30.9537,101806.0
2018-09-04 10:00:00,34.55,34.63,34.53,34.61,118883.0,30.9627,31.0344,30.9448,31.0164,118883.0
2018-09-04 10:05:00,34.62,34.71,34.62,34.69,223181.0,31.0254,31.1061,31.0254,31.0881,223181.0
2018-09-04 10:10:00,34.68,34.75,34.68,34.7,72015.0,31.0792,31.1419,31.0792,31.0971,72015.0
2018-09-04 10:15:00,34.69,34.79,34.65,34.77,94794.0,31.0881,31.1778,31.0523,31.1598,94794.0
2018-09-04 10:20:00,34.77,34.83,34.74,34.74,68965.0,31.1598,31.2136,31.1329,31.1329,68965.0
2018-09-04 10:25:00,34.73,34.75,34.7,34.75,101304.0,31.124,31.1419,31.0971,31.1419,101304.0
2018-09-04 10:30:00,34.75,34.81,34.74,34.8,100221.0,31.1419,31.1957,31.1329,31.1867,100221.0
2018-09-04 10:35:00,34.8,34.8,34.71,34.74,57244.0,31.1867,31.1867,31.1061,31.1329,57244.0
2018-09-04 10:40:00,34.75,34.79,34.73,34.79,68195.0,31.1419,31.1778,31.124,31.1778,68195.0
2018-09-04 10:45:00,34.78,34.83,34.74,34.82,82570.0,31.1688,31.2136,31.1329,31.2046,82570.0
2018-09-04 10:50:00,34.83,34.86,34.8,34.86,44208.0,31.2136,31.2405,31.1867,31.2405,44208.0
2018-09-04 10:55:00,34.86,34.89,34.84,34.88,94325.0,31.2405,31.2674,31.2226,31.2584,94325.0
2018-09-04 11:00:00,34.87,34.88,34.82,34.88,52869.0,31.2495,31.2584,31.2046,31.2584,52869.0
2018-09-04 11:05:00,34.87,34.88,34.77,34.81,56601.0,31.2495,31.2584,31.1598,31.1957,56601.0
2018-09-04 11:10:00,34.81,34.81,34.76,34.77,43165.0,31.1957,31.1957,31.1509,31.1598,43165.0
2018-09-04 11:15:00,34.77,34.83,34.76,34.83,37665.0,31.1598,31.2136,31.1509,31.2136,37665.0
2018-09-04 11:20:00,34.83,34.85,34.82,34.84,47901.0,31.2136,31.2315,31.2046,31.2226,47901.0
2018-09-04 11:25:00,34.84,34.85,34.82,34.85,63855.0,31.2226,31.2315,31.2046,31.2315,63855.0
2018-09-04 11:30:00,34.85,34.88,34.83,34.87,84991.0,31.2315,31.2584,31.2136,31.2495,84991.0
2018-09-04 11:35:00,34.87,34.91,34.86,34.9,65978.0,31.2495,31.2853,31.2405,31.2763,65978.0
2018-09-04 11:40:00,34.9,34.91,34.82,34.83,46861.0,31.2763,31.2853,31.2046,31.2136,46861.0
2018-09-04 11:45:00,34.82,34.85,34.8,34.8,40154.0,31.2046,31.2315,31.1867,31.1867,40154.0
2018-09-04 11:50:00,34.81,34.83,34.74,34.81,125582.0,31.1957,31.2136,31.1329,31.1957,125582.0
2018-09-04 11:55:00,34.81,34.82,34.76,34.76,49319.0,31.1957,31.2046,31.1509,31.1509,49319.0
2018-09-04 12:00:00,34.75,34.79,34.72,34.76,84128.0,31.1419,31.1778,31.115,31.1509,84128.0
2018-09-04 12:05:00,34.76,34.81,34.75,34.81,42298.0,31.1509,31.1957,31.1419,31.1957,42298.0
2018-09-04 12:10:00,34.8,34.81,34.78,34.8,40498.0,31.1867,31.1957,31.1688,31.1867,40498.0
2018-09-04 12:15:00,34.8,34.82,34.78,34.82,57005.0,31.1867,31.2046,31.1688,31.2046,57005.0
2018-09-04 12:20:00,34.81,34.82,34.69,34.7,62218.0,31.1957,31.2046,31.0881,31.0971,62218.0
2018-09-04 12:25:00,34.7,34.75,34.68,34.74,51985.0,31.0971,31.1419,31.0792,31.1329,51985.0
2018-09-04 12:30:00,34.75,34.8,34.71,34.76,60939.0,31.1419,31.1867,31.1061,31.1509,60939.0
2018-09-04 12:35:00,34.76,34.78,34.73,34.75,37537.0,31.1509,31.1688,31.124,31.1419,37537.0
2018-09-04 12:40:00,34.75,34.79,34.73,34.79,35582.0,31.1419,31.1778,31.124,31.1778,35582.0
2018-09-04 12:45:00,34.78,34.8,34.73,34.75,95159.0,31.1688,31.1867,31.124,31.1419,95159.0
2018-09-04 12:50:00,34.74,34.75,34.72,34.73,62197.0,31.1329,31.1419,31.115,31.124,62197.0
2018-09-04 12:55:00,34.73,34.74,34.69,34.7,35691.0,31.124,31.1329,31.0881,31.0971,35691.0
2018-09-04 13:00:00,34.7,34.72,34.63,34.63,57008.0,31.0971,31.115,31.0344,31.0344,57008.0
2018-09-04 13:05:00,34.63,34.65,34.59,34.62,42546.0,31.0344,31.0523,30.9985,31.0254,42546.0
2018-09-04 13:10:00,34.63,34.65,34.62,34.64,28780.0,31.0344,31.0523,31.0254,31.0433,28780.0
2018-09-04 13:15:00,34.64,34.66,34.61,34.62,31005.0,31.0433,31.0613,31.0164,31.0254,31005.0
2018-09-04 13:20:00,34.62,34.63,34.6,34.61,22182.0,31.0254,31.0344,31.0075,31.0164,22182.0
2018-09-04 13:25:00,34.62,34.65,34.6,34.61,58796.0,31.0254,31.0523,31.0075,31.0164,58796.0
2018-09-04 13:30:00,34.61,34.64,34.6,34.61,31727.0,31.0164,31.0433,31.0075,31.0164,31727.0
2018-09-04 13:35:00,34.61,34.62,34.58,34.58,20509.0,31.0164,31.0254,30.9896,30.9896,20509.0
2018-09-04 13:40:00,34.58,34.63,34.57,34.58,38074.0,30.9896,31.0344,30.9806,30.9896,38074.0
2018-09-04 13:45:00,34.58,34.63,34.57,34.63,30686.0,30.9896,31.0344,30.9806,31.0344,30686.0
2018-09-04 13:50:00,34.63,34.66,34.62,34.65,32080.0,31.0344,31.0613,31.0254,31.0523,32080.0
2018-09-04 13:55:00,34.66,34.68,34.65,34.66,27907.0,31.0613,31.0792,31.0523,31.0613,27907.0
2018-09-04 14:00:00,34.67,34.68,34.65,34.66,41739.0,31.0702,31.0792,31.0523,31.0613,41739.0
2018-09-04 14:05:00,34.66,34.67,34.66,34.66,27597.0,31.0613,31.0702,31.0613,31.0613,27597.0
2018-09-04 14:10:00,34.66,34.66,34.64,34.64,41256.0,31.0613,31.0613,31.0433,31.0433,41256.0
2018-09-04 14:15:00,34.65,34.69,34.64,34.66,80012.0,31.0523,31.0881,31.0433,31.0613,80012.0
2018-09-04 14:20:00,34.66,34.71,34.66,34.7,23787.0,31.0613,31.1061,31.0613,31.0971,23787.0
2018-09-04 14:25:00,34.69,34.7,34.69,34.7,94190.0,31.0881,31.0971,31.0881,31.0971,94190.0
2018-09-04 14:30:00,34.69,34.72,34.68,34.7,42579.0,31.0881,31.115,31.0792,31.0971,42579.0
2018-09-04 14:35:00,34.7,34.71,34.69,34.69,45938.0,31.0971,31.1061,31.0881,31.0881,45938.0
2018-09-04 14:40:00,34.7,34.74,34.69,34.73,37079.0,31.0971,31.1329,31.0881,31.124,37079.0
2018-09-04 14:45:00,34.73,34.75,34.66,34.67,69326.0,31.124,31.1419,31.0613,31.0702,69326.0
2018-09-04 14:50:00,34.68,34.75,34.67,34.73,72963.0,31.0792,31.1419,31.0702,31.124,72963.0
2018-09-04 14:55:00,34.73,34.74,34.72,34.73,45901.0,31.124,31.1329,31.115,31.124,45901.0
2018-09-04 15:00:00,34.74,34.75,34.73,34.75,27177.0,31.1329,31.1419,31.124,31.1419,27177.0
2018-09-04 15:05:00,34.75,34.78,34.71,34.73,110895.0,31.1419,31.1688,31.1061,31.124,110895.0
2018-09-04 15:10:00,34.74,34.76,34.74,34.76,35782.0,31.1329,31.1509,31.1329,31.1509,35782.0
2018-09-04 15:15:00,34.75,34.76,34.73,34.73,96063.0,31.1419,31.1509,31.124,31.124,96063.0
2018-09-04 15:20:00,34.73,34.76,34.73,34.75,66533.0,31.124,31.1509,31.124,31.1419,66533.0
2018-09-04 15:25:00,34.75,34.75,34.7,34.71,48507.0,31.1419,31.1419,31.0971,31.1061,48507.0
2018-09-04 15:30:00,34.7,34.71,34.7,34.71,59854.0,31.0971,31.1061,31.0971,31.1061,59854.0
2018-09-04 15:35:00,34.71,34.74,34.7,34.73,159701.0,31.1061,31.1329,31.0971,31.124,159701.0
2018-09-04 15:40:00,34.73,34.74,34.72,34.73,66652.0,31.124,31.1329,31.115,31.124,66652.0
2018-09-04 15:45:00,34.73,34.76,34.7,34.75,134443.0,31.124,31.1509,31.0971,31.1419,134443.0
2018-09-04 15:50:00,34.75,34.79,34.73,34.76,276727.0,31.1419,31.1778,31.124,31.1509,276727.0
2018-09-04 15:55:00,34.75,34.81,34.75,34.8,406432.0,31.1419,31.1957,31.1419,31.1867,406432.0
2018-09-05 09:30:00,34.64,34.69,34.44,34.44,140921.0,31.0433,31.0881,30.8641,30.8641,140921.0
2018-09-05 09:35:00,34.45,34.57,34.44,34.5,106761.0,30.8731,30.9806,30.8641,30.9179,106761.0
2018-09-05 09:40:00,34.5,34.59,34.46,34.55,62169.0,30.9179,30.9985,30.882,30.9627,62169.0
2018-09-05 09:45:00,34.55,34.6,34.52,34.59,57071.0,30.9627,31.0075,30.9358,30.9985,57071.0
2018-09-05 09:50:00,34.59,34.6,34.49,34.51,97220.0,30.9985,31.0075,30.9089,30.9268,97220.0
2018-09-05 09:55:00,34.52,34.55,34.4,34.41,91076.0,30.9358,30.9627,30.8283,30.8372,91076.0
2018-09-05 10:00:00,34.42,34.45,34.31,34.41,170364.0,30.8462,30.8731,30.7476,30.8372,170364.0
2018-09-05 10:05:00,34.4,34.42,34.33,34.33,65851.0,30.8283,30.8462,30.7655,30.7655,65851.0
2018-09-05 10:10:00,34.32,34.32,34.18,34.18,122239.0,30.7566,30.7566,30.6311,30.6311,122239.0
2018-09-05 10:15:00,34.18,34.3,34.15,34.15,114024.0,30.6311,30.7386,30.6042,30.6042,114024.0
2018-09-05 10:20:00,34.14,34.15,34.06,34.09,89663.0,30.5952,30.6042,30.5236,30.5504,89663.0
2018-09-05 10:25:00,34.09,34.14,34.08,34.13,127799.0,30.5504,30.5952,30.5415,30.5863,127799.0
2018-09-05 10:30:00,34.13,34.14,34.0,34.07,115517.0,30.5863,30.5952,30.4698,30.5325,115517.0
2018-09-05 10:35:00,34.06,34.12,34.05,34.09,104658.0,30.5236,30.5773,30.5146,30.5504,104658.0
2018-09-05 10:40:00,34.09,34.12,34.04,34.1,78303.0,30.5504,30.5773,30.5056,30.5594,78303.0
2018-09-05 10:45:00,34.1,34.2,34.09,34.17,77317.0,30.5594,30.649,30.5504,30.6221,77317.0
2018-09-05 10:50:00,34.17,34.18,34.14,34.14,45748.0,30.6221,30.6311,30.5952,30.5952,45748.0
2018-09-05 10:55:00,34.14,34.18,34.11,34.12,39365.0,30.5952,30.6311,30.5684,30.5773,39365.0
2018-09-05 11:00:00,34.12,34.12,34.02,34.03,73405.0,30.5773,30.5773,30.4877,30.4967,73405.0
2018-09-05 11:05:00,34.02,34.08,34.02,34.08,114864.0,30.4877,30.5415,30.4877,30.5415,114864.0
2018-09-05 11:10:00,34.08,34.13,34.04,34.05,75779.0,30.5415,30.5863,30.5056,30.5146,75779.0
2018-09-05 11:15:00,34.04,34.12,34.04,34.1,91374.0,30.5056,30.5773,30.5056,30.5594,91374.0
2018-09-05 11:20:00,34.1,34.17,34.1,34.13,100790.0,30.5594,30.6221,30.5594,30.5863,100790.0
2018-09-05 11:25:00,34.13,34.16,34.09,34.1,147080.0,30.5863,30.6132,30.5504,30.5594,147080.0
2018-09-05 11:30:00,34.1,34.15,34.09,34.1,50894.0,30.5594,30.6042,30.5504,30.5594,50894.0
2018-09-05 11:35:00,34.1,34.16,34.09,34.16,93707.0,30.5594,30.6132,30.5504,30.6132,93707.0
2018-09-05 11:40:00,34.16,34.16,34.11,34.11,25725.0,30.6132,30.6132,30.5684,30.5684,25725.0
2018-09-05 11:45:00,34.11,34.12,34.08,34.1,69315.0,30.5684,30.5773,30.5415,30.5594,69315.0
2018-09-05 11:50:00,34.1,34.13,34.09,34.12,42979.0,30.5594,30.5863,30.5504,30.5773,42979.0
2018-09-05 11:55:00,34.11,34.13,34.09,34.11,74743.0,30.5684,30.5863,30.5504,30.5684,74743.0
2018-09-05 12:00:00,34.11,34.19,34.1,34.18,70633.0,30.5684,30.6401,30.5594,30.6311,70633.0
2018-09-05 12:05:00,34.18,34.2,34.17,34.18,54063.0,30.6311,30.649,30.6221,30.6311,54063.0
2018-09-05 12:10:00,34.19,34.21,34.17,34.18,52760.0,30.6401,30.658,30.6221,30.6311,52760.0
2018-09-05 12:15:00,34.18,34.24,34.17,34.2,57003.0,30.6311,30.6849,30.6221,30.649,57003.0
2018-09-05 12:20:00,34.2,34.21,34.18,34.21,26851.0,30.649,30.658,30.6311,30.658,26851.0
2018-09-05 12:25:00,34.21,34.24,34.19,34.24,57207.0,30.658,30.6849,30.6401,30.6849,57207.0
2018-09-05 12:30:00,34.24,34.29,34.24,34.27,66793.0,30.6849,30.7297,30.6849,30.7117,66793.0
2018-09-05 12:35:00,34.28,34.31,34.27,34.3,40948.0,30.7207,30.7476,30.7117,30.7386,40948.0
2018-09-05 12:40:00,34.3,34.31,34.28,34.3,24153.0,30.7386,30.7476,30.7207,30.7386,24153.0
2018-09-05 12:45:00,34.31,34.31,34.29,34.3,31222.0,30.7476,30.7476,30.7297,30.7386,31222.0
2018-09-05 12:50:00,34.3,34.31,34.27,34.28,84087.0,30.7386,30.7476,30.7117,30.7207,84087.0
2018-09-05 12:55:00,34.28,34.29,34.22,34.23,67538.0,30.7207,30.7297,30.6669,30.6759,67538.0
2018-09-05 13:00:00,34.22,34.24,34.2,34.22,46496.0,30.6669,30.6849,30.649,30.6669,46496.0
2018-09-05 13:05:00,34.23,34.27,34.21,34.26,33072.0,30.6759,30.7117,30.658,30.7028,33072.0
2018-09-05 13:10:00,34.25,34.28,34.25,34.27,22257.0,30.6938,30.7207,30.6938,30.7117,22257.0
2018-09-05 13:15:00,34.26,34.29,34.26,34.29,40757.0,30.7028,30.7297,30.7028,30.7297,40757.0
2018-09-05 13:20:00,34.29,34.31,34.28,34.3,78968.0,30.7297,30.7476,30.7207,30.7386,78968.0
2018-09-05 13:25:00,34.3,34.3,34.27,34.3,43113.0,30.7386,30.7386,30.7117,30.7386,43113.0
2018-09-05 13:30:00,34.3,34.35,34.3,34.34,64688.0,30.7386,30.7834,30.7386,30.7745,64688.0
2018-09-05 13:35:00,34.34,34.35,34.33,34.33,49617.0,30.7745,30.7834,30.7655,30.7655,49617.0
2018-09-05 13:40:00,34.34,34.34,34.3,34.3,31277.0,30.7745,30.7745,30.7386,30.7386,31277.0
2018-09-05 13:45:00,34.3,34.31,34.29,34.3,69436.0,30.7386,30.7476,30.7297,30.7386,69436.0
2018-09-05 13:50:00,34.3,34.32,34.3,34.3,29818.0,30.7386,30.7566,30.7386,30.7386,29818.0
2018-09-05 13:55:00,34.3,34.31,34.25,34.27,71115.0,30.7386,30.7476,30.6938,30.7117,71115.0
2018-09-05 14:00:00,34.27,34.29,34.23,34.24,32298.0,30.7117,30.7297,30.6759,30.6849,32298.0
2018-09-05 14:05:00,34.23,34.26,34.22,34.24,78958.0,30.6759,30.7028,30.6669,30.6849,78958.0
2018-09-05 14:10:00,34.23,34.24,34.19,34.19,30248.0,30.6759,30.6849,30.6401,30.6401,30248.0
2018-09-05 14:15:00,34.19,34.23,34.17,34.22,50172.0,30.6401,30.6759,30.6221,30.6669,50172.0
2018-09-05 14:20:00,34.22,34.24,34.21,34.24,53255.0,30.6669,30.6849,30.658,30.6849,53255.0
2018-09-05 14:25:00,34.23,34.27,34.23,34.26,81464.0,30.6759,30.7117,30.6759,30.7028,81464.0
2018-09-05 14:30:00,34.26,34.26,34.21,34.22,35934.0,30.7028,30.7028,30.658,30.6669,35934.0
2018-09-05 14:35:00,34.22,34.25,34.19,34.24,62425.0,30.6669,30.6938,30.6401,30.6849,62425.0
2018-09-05 14:40:00,34.23,34.24,34.22,34.23,30416.0,30.6759,30.6849,30.6669,30.6759,30416.0
2018-09-05 14:45:00,34.23,34.25,34.19,34.2,54769.0,30.6759,30.6938,30.6401,30.649,54769.0
2018-09-05 14:50:00,34.2,34.2,34.17,34.19,47882.0,30.649,30.649,30.6221,30.6401,47882.0
2018-09-05 14:55:00,34.19,34.21,34.18,34.21,27557.0,30.6401,30.658,30.6311,30.658,27557.0
2018-09-05 15:00:00,34.2,34.22,34.17,34.2,60078.0,30.649,30.6669,30.6221,30.649,60078.0
2018-09-05 15:05:00,34.2,34.2,34.16,34.16,55888.0,30.649,30.649,30.6132,30.6132,55888.0
2018-09-05 15:10:00,34.16,34.19,34.15,34.18,48087.0,30.6132,30.6401,30.6042,30.6311,48087.0
2018-09-05 15:15:00,34.18,34.2,34.16,34.17,125232.0,30.6311,30.649,30.6132,30.6221,125232.0
2018-09-05 15:20:00,34.17,34.18,34.14,34.14,52058.0,30.6221,30.6311,30.5952,30.5952,52058.0
2018-09-05 15:25:00,34.14,34.16,34.13,34.15,163169.0,30.5952,30.6132,30.5863,30.6042,163169.0
2018-09-05 15:30:00,34.15,34.16,34.13,34.15,104272.0,30.6042,30.6132,30.5863,30.6042,104272.0
2018-09-05 15:35:00,34.16,34.17,34.14,34.16,110196.0,30.6132,30.6221,30.5952,30.6132,110196.0
2018-09-05 15:40:00,34.16,34.17,34.14,34.15,149566.0,30.6132,30.6221,30.5952,30.6042,149566.0
2018-09-05 15:45:00,34.14,34.15,34.1,34.11,170497.0,30.5952,30.6042,30.5594,30.5684,170497.0
2018-09-05 15:50:00,34.1,34.13,34.09,34.1,363588.0,30.5594,30.5863,30.5504,30.5594,363588.0
2018-09-05 15:55:00,34.11,34.14,34.1,34.14,487530.0,30.5684,30.5952,30.5594,30.5952,487530.0
2018-09-06 09:30:00,34.08,34.32,34.08,34.24,180579.0,30.5415,30.7566,30.5415,30.6849,180579.0
2018-09-06 09:35:00,34.23,34.25,34.09,34.11,43414.0,30.6759,30.6938,30.5504,30.5684,43414.0
2018-09-06 09:40:00,34.12,34.13,34.05,34.1,47638.0,30.5773,30.5863,30.5146,30.5594,47638.0
2018-09-06 09:45:00,34.09,34.17,34.08,34.13,40885.0,30.5504,30.6221,30.5415,30.5863,40885.0
2018-09-06 09:50:00,34.13,34.18,34.12,34.15,100939.0,30.5863,30.6311,30.5773,30.6042,100939.0
2018-09-06 09:55:00,34.15,34.25,34.14,34.19,88688.0,30.6042,30.6938,30.5952,30.6401,88688.0
2018-09-06 10:00:00,34.2,34.21,34.12,34.15,79788.0,30.649,30.658,30.5773,30.6042,79788.0
2018-09-06 10:05:00,34.15,34.15,34.05,34.06,71325.0,30.6042,30.6042,30.5146,30.5236,71325.0
2018-09-06 10:10:00,34.07,34.07,33.92,33.94,165763.0,30.5325,30.5325,30.3981,30.416,165763.0
2018-09-06 10:15:00,33.94,34.02,33.92,33.98,108518.0,30.416,30.4877,30.3981,30.4519,108518.0
2018-09-06 10:20:00,33.98,33.99,33.91,33.95,37079.0,30.4519,30.4608,30.3891,30.425,37079.0
2018-09-06 10:25:00,33.94,33.95,33.88,33.94,46662.0,30.416,30.425,30.3622,30.416,46662.0
2018-09-06 10:30:00,33.94,33.95,33.82,33.82,133903.0,30.416,30.425,30.3085,30.3085,133903.0
2018-09-06 10:35:00,33.81,33.85,33.79,33.83,57330.0,30.2995,30.3354,30.2816,30.3174,57330.0
2018-09-06 10:40:00,33.82,33.86,33.77,33.85,43042.0,30.3085,30.3443,30.2637,30.3354,43042.0
2018-09-06 10:45:00,33.84,33.88,33.75,33.77,60674.0,30.3264,30.3622,30.2457,30.2637,60674.0
2018-09-06 10:50:00,33.78,33.79,33.73,33.76,62119.0,30.2726,30.2816,30.2278,30.2547,62119.0
2018-09-06 10:55:00,33.76,33.81,33.7,33.72,328771.0,30.2547,30.2995,30.2009,30.2189,328771.0
2018-09-06 11:00:00,33.72,33.75,33.63,33.64,90545.0,30.2189,30.2457,30.1382,30.1472,90545.0
2018-09-06 11:05:00,33.64,33.71,33.6,33.68,107404.0,30.1472,30.2099,30.1113,30.183,107404.0
2018-09-06 11:10:00,33.67,33.7,33.6,33.61,81907.0,30.174,30.2009,30.1113,30.1203,81907.0
2018-09-06 11:15:00,33.62,33.68,33.59,33.6,53814.0,30.1292,30.183,30.1024,30.1113,53814.0
2018-09-06 11:20:00,33.6,33.63,33.57,33.62,56784.0,30.1113,30.1382,30.0844,30.1292,56784.0
2018-09-06 11:25:00,33.61,33.65,33.57,33.6,69105.0,30.1203,30.1561,30.0844,30.1113,69105.0
2018-09-06 11:30:00,33.59,33.65,33.58,33.62,108414.0,30.1024,30.1561,30.0934,30.1292,108414.0
2018-09-06 11:35:00,33.63,33.67,33.61,33.66,78469.0,30.1382,30.174,30.1203,30.1651,78469.0
2018-09-06 11:40:00,33.66,33.68,33.61,33.61,35751.0,30.1651,30.183,30.1203,30.1203,35751.0
2018-09-06 11:45:00,33.6,33.65,33.6,33.65,42332.0,30.1113,30.1561,30.1113,30.1561,42332.0
2018-09-06 11:50:00,33.64,33.66,33.62,33.62,33711.0,30.1472,30.1651,30.1292,30.1292,33711.0
2018-09-06 11:55:00,33.62,33.65,33.57,33.62,104890.0,30.1292,30.1561,30.0844,30.1292,104890.0
2018-09-06 12:00:00,33.62,33.65,33.59,33.64,73435.0,30.1292,30.1561,30.1024,30.1472,73435.0
2018-09-06 12:05:00,33.64,33.67,33.64,33.65,39674.0,30.1472,30.174,30.1472,30.1561,39674.0
2018-09-06 12:10:00,33.65,33.65,33.61,33.62,58055.0,30.1561,30.1561,30.1203,30.1292,58055.0
2018-09-06 12:15:00,33.62,33.65,33.6,33.62,32461.0,30.1292,30.1561,30.1113,30.1292,32461.0
2018-09-06 12:20:00,33.62,33.64,33.59,33.62,33759.0,30.1292,30.1472,30.1024,30.1292,33759.0
2018-09-06 12:25:00,33.62,33.62,33.57,33.58,32627.0,30.1292,30.1292,30.0844,30.0934,32627.0
2018-09-06 12:30:00,33.57,33.6,33.54,33.54,37891.0,30.0844,30.1113,30.0575,30.0575,37891.0
2018-09-06 12:35:00,33.54,33.57,33.5,33.51,32002.0,30.0575,30.0844,30.0217,30.0307,32002.0
2018-09-06 12:40:00,33.51,33.53,33.5,33.52,24159.0,30.0307,30.0486,30.0217,30.0396,24159.0
2018-09-06 12:45:00,33.52,33.54,33.48,33.5,39927.0,30.0396,30.0575,30.0038,30.0217,39927.0
2018-09-06 12:50:00,33.5,33.54,33.5,33.52,52402.0,30.0217,30.0575,30.0217,30.0396,52402.0
2018-09-06 12:55:00,33.52,33.52,33.41,33.41,118249.0,30.0396,30.0396,29.941,29.941,118249.0
2018-09-06 13:00:00,33.41,33.42,33.35,33.39,73167.0,29.941,29.95,29.8873,29.9231,73167.0
2018-09-06 13:05:00,33.38,33.43,33.38,33.43,29723.0,29.9142,29.959,29.9142,29.959,29723.0
2018-09-06 13:10:00,33.42,33.45,33.39,33.44,45265.0,29.95,29.9769,29.9231,29.9679,45265.0
2018-09-06 13:15:00,33.44,33.5,33.43,33.5,57211.0,29.9679,30.0217,29.959,30.0217,57211.0
2018-09-06 13:20:00,33.49,33.5,33.47,33.47,31598.0,30.0127,30.0217,29.9948,29.9948,31598.0
2018-09-06 13:25:00,33.48,33.49,33.43,33.44,33076.0,30.0038,30.0127,29.959,29.9679,33076.0
2018-09-06 13:30:00,33.44,33.45,33.41,33.42,40016.0,29.9679,29.9769,29.941,29.95,40016.0
2018-09-06 13:35:00,33.42,33.44,33.39,33.39,76512.0,29.95,29.9679,29.9231,29.9231,76512.0
2018-09-06 13:40:00,33.4,33.4,33.36,33.38,114650.0,29.9321,29.9321,29.8962,29.9142,114650.0
2018-09-06 13:45:00,33.37,33.41,33.33,33.4,122232.0,29.9052,29.941,29.8693,29.9321,122232.0
2018-09-06 13:50:00,33.4,33.42,33.37,33.41,43908.0,29.9321,29.95,29.9052,29.941,43908.0
2018-09-06 13:55:00,33.4,33.41,33.33,33.34,37990.0,29.9321,29.941,29.8693,29.8783,37990.0
2018-09-06 14:00:00,33.33,33.37,33.29,33.29,72387.0,29.8693,29.9052,29.8335,29.8335,72387.0
2018-09-06 14:05:00,33.3,33.33,33.28,33.33,55274.0,29.8425,29.8693,29.8245,29.8693,55274.0
2018-09-06 14:10:00,33.32,33.35,33.31,33.34,31217.0,29.8604,29.8873,29.8514,29.8783,31217.0
2018-09-06 14:15:00,33.34,33.41,33.34,33.4,143392.0,29.8783,29.941,29.8783,29.9321,143392.0
2018-09-06 14:20:00,33.4,33.43,33.39,33.41,145628.0,29.9321,29.959,29.9231,29.941,145628.0
2018-09-06 14:25:00,33.41,33.45,33.4,33.41,81470.0,29.941,29.9769,29.9321,29.941,81470.0
2018-09-06 14:30:00,33.41,33.44,33.38,33.41,80443.0,29.941,29.9679,29.9142,29.941,80443.0
2018-09-06 14:35:00,33.41,33.44,33.38,33.4,57025.0,29.941,29.9679,29.9142,29.9321,57025.0
2018-09-06 14:40:00,33.4,33.41,33.38,33.41,83519.0,29.9321,29.941,29.9142,29.941,83519.0
2018-09-06 14:45:00,33.4,33.47,33.4,33.45,92489.0,29.9321,29.9948,29.9321,29.9769,92489.0
2018-09-06 14:50:00,33.45,33.47,33.43,33.47,345962.0,29.9769,29.9948,29.959,29.9948,345962.0
2018-09-06 14:55:00,33.47,33.5,33.46,33.48,142163.0,29.9948,30.0217,29.9859,30.0038,142163.0
2018-09-06 15:00:00,33.48,33.51,33.48,33.5,90826.0,30.0038,30.0307,30.0038,30.0217,90826.0
2018-09-06 15:05:00,33.51,33.53,33.49,33.52,105660.0,30.0307,30.0486,30.0127,30.0396,105660.0
2018-09-06 15:10:00,33.52,33.56,33.51,33.55,147177.0,30.0396,30.0755,30.0307,30.0665,147177.0
2018-09-06 15:15:00,33.55,33.57,33.53,33.54,115173.0,30.0665,30.0844,30.0486,30.0575,115173.0
2018-09-06 15:20:00,33.54,33.59,33.53,33.59,185591.0,30.0575,30.1024,30.0486,30.1024,185591.0
2018-09-06 15:25:00,33.58,33.64,33.57,33.64,153583.0,30.0934,30.1472,30.0844,30.1472,153583.0
2018-09-06 15:30:00,33.64,33.66,33.62,33.64,223672.0,30.1472,30.1651,30.1292,30.1472,223672.0
2018-09-06 15:35:00,33.64,33.7,33.63,33.69,160108.0,30.1472,30.2009,30.1382,30.192,160108.0
2018-09-06 15:40:00,33.69,33.69,33.65,33.67,169142.0,30.192,30.192,30.1561,30.174,169142.0
2018-09-06 15:45:00,33.67,33.69,33.66,33.66,207541.0,30.174,30.192,30.1651,30.1651,207541.0
2018-09-06 15:50:00,33.66,33.7,33.65,33.66,291978.0,30.1651,30.2009,30.1561,30.1651,291978.0
2018-09-06 15:55:00,33.66,33.68,33.65,33.65,409887.0,30.1651,30.183,30.1561,30.1561,409887.0
2018-09-07 09:30:00,33.4,33.57,33.14,33.33,262045.0,29.9321,30.0844,29.6991,29.8693,262045.0
2018-09-07 09:35:00,33.33,33.56,33.3,33.52,97586.0,29.8693,30.0755,29.8425,30.0396,97586.0
2018-09-07 09:40:00,33.52,33.58,33.46,33.55,131521.0,30.0396,30.0934,29.9859,30.0665,131521.0
2018-09-07 09:45:00,33.55,33.65,33.51,33.6,96803.0,30.0665,30.1561,30.0307,30.1113,96803.0
2018-09-07 09:50:00,33.59,33.69,33.57,33.67,78208.0,30.1024,30.192,30.0844,30.174,78208.0
2018-09-07 09:55:00,33.66,33.76,33.64,33.69,84302.0,30.1651,30.2547,30.1472,30.192,84302.0
2018-09-07 10:00:00,33.69,33.69,33.61,33.68,51336.0,30.192,30.192,30.1203,30.183,51336.0
2018-09-07 10:05:00,33.7,33.71,33.63,33.65,46606.0,30.2009,30.2099,30.1382,30.1561,46606.0
2018-09-07 10:10:00,33.65,33.72,33.64,33.72,54667.0,30.1561,30.2189,30.1472,30.2189,54667.0
2018-09-07 10:15:00,33.72,33.72,33.61,33.64,44257.0,30.2189,30.2189,30.1203,30.1472,44257.0
2018-09-07 10:20:00,33.64,33.72,33.62,33.72,33831.0,30.1472,30.2189,30.1292,30.2189,33831.0
2018-09-07 10:25:00,33.72,33.74,33.67,33.68,47704.0,30.2189,30.2368,30.174,30.183,47704.0
2018-09-07 10:30:00,33.69,33.75,33.69,33.74,96736.0,30.192,30.2457,30.192,30.2368,96736.0
2018-09-07 10:35:00,33.74,33.78,33.73,33.76,47096.0,30.2368,30.2726,30.2278,30.2547,47096.0
2018-09-07 10:40:00,33.76,33.77,33.69,33.7,25634.0,30.2547,30.2637,30.192,30.2009,25634.0
2018-09-07 10:45:00,33.69,33.79,33.69,33.77,31808.0,30.192,30.2816,30.192,30.2637,31808.0
2018-09-07 10:50:00,33.77,33.79,33.74,33.74,28693.0,30.2637,30.2816,30.2368,30.2368,28693.0
2018-09-07 10:55:00,33.74,33.76,33.72,33.75,38751.0,30.2368,30.2547,30.2189,30.2457,38751.0
2018-09-07 11:00:00,33.75,33.77,33.68,33.68,65740.0,30.2457,30.2637,30.183,30.183,65740.0
2018-09-07 11:05:00,33.68,33.76,33.67,33.76,44107.0,30.183,30.2547,30.174,30.2547,44107.0
2018-09-07 11:10:00,33.76,33.77,33.75,33.75,68897.0,30.2547,30.2637,30.2457,30.2457,68897.0
2018-09-07 11:15:00,33.76,33.77,33.75,33.75,43156.0,30.2547,30.2637,30.2457,30.2457,43156.0
2018-09-07 11:20:00,33.76,33.77,33.69,33.69,30538.0,30.2547,30.2637,30.192,30.192,30538.0
2018-09-07 11:25:00,33.69,33.75,33.68,33.74,45667.0,30.192,30.2457,30.183,30.2368,45667.0
2018-09-07 11:30:00,33.73,33.79,33.73,33.78,60708.0,30.2278,30.2816,30.2278,30.2726,60708.0
2018-09-07 11:35:00,33.79,33.8,33.77,33.77,35187.0,30.2816,30.2905,30.2637,30.2637,35187.0
2018-09-07 11:40:00,33.78,33.81,33.77,33.8,52945.0,30.2726,30.2995,30.2637,30.2905,52945.0
2018-09-07 11:45:00,33.81,33.82,33.79,33.8,41675.0,30.2995,30.3085,30.2816,30.2905,41675.0
2018-09-07 11:50:00,33.8,33.81,33.79,33.8,36934.0,30.2905,30.2995,30.2816,30.2905,36934.0
2018-09-07 11:55:00,33.81,33.81,33.78,33.78,43373.0,30.2995,30.2995,30.2726,30.2726,43373.0
2018-09-07 12:00:00,33.79,33.81,33.77,33.77,73820.0,30.2816,30.2995,30.2637,30.2637,73820.0
2018-09-07 12:05:00,33.77,33.77,33.65,33.66,134451.0,30.2637,30.2637,30.1561,30.1651,134451.0
2018-09-07 12:10:00,33.66,33.78,33.65,33.77,68839.0,30.1651,30.2726,30.1561,30.2637,68839.0
2018-09-07 12:15:00,33.77,33.77,33.67,33.73,68972.0,30.2637,30.2637,30.174,30.2278,68972.0
2018-09-07 12:20:00,33.73,33.77,33.71,33.75,66615.0,30.2278,30.2637,30.2099,30.2457,66615.0
2018-09-07 12:25:00,33.75,33.75,33.71,33.72,40396.0,30.2457,30.2457,30.2099,30.2189,40396.0
2018-09-07 12:30:00,33.72,33.77,33.7,33.71,67296.0,30.2189,30.2637,30.2009,30.2099,67296.0
2018-09-07 12:35:00,33.71,33.77,33.71,33.75,51127.0,30.2099,30.2637,30.2099,30.2457,51127.0
2018-09-07 12:40:00,33.75,33.76,33.69,33.7,33537.0,30.2457,30.2547,30.192,30.2009,33537.0
2018-09-07 12:45:00,33.7,33.82,33.69,33.8,55573.0,30.2009,30.3085,30.192,30.2905,55573.0
2018-09-07 12:50:00,33.8,33.83,33.78,33.78,24912.0,30.2905,30.3174,30.2726,30.2726,24912.0
2018-09-07 12:55:00,33.78,33.81,33.77,33.8,28240.0,30.2726,30.2995,30.2637,30.2905,28240.0
2018-09-07 13:00:00,33.79,33.8,33.75,33.75,25660.0,30.2816,30.2905,30.2457,30.2457,25660.0
2018-09-07 13:05:00,33.74,33.74,33.68,33.69,42060.0,30.2368,30.2368,30.183,30.192,42060.0
2018-09-07 13:10:00,33.69,33.73,33.68,33.73,59699.0,30.192,30.2278,30.183,30.2278,59699.0
2018-09-07 13:15:00,33.72,33.73,33.7,33.71,37065.0,30.2189,30.2278,30.2009,30.2099,37065.0
2018-09-07 13:20:00,33.71,33.75,33.71,33.74,52706.0,30.2099,30.2457,30.2099,30.2368,52706.0
2018-09-07 13:25:00,33.74,33.75,33.73,33.74,19289.0,30.2368,30.2457,30.2278,30.2368,19289.0
2018-09-07 13:30:00,33.75,33.76,33.72,33.72,20141.0,30.2457,30.2547,30.2189,30.2189,20141.0
2018-09-07 13:35:00,33.72,33.72,33.69,33.7,41803.0,30.2189,30.2189,30.192,30.2009,41803.0
2018-09-07 13:40:00,33.7,33.72,33.7,33.7,53612.0,30.2009,30.2189,30.2009,30.2009,53612.0
2018-09-07 13:45:00,33.71,33.74,33.7,33.7,27124.0,30.2099,30.2368,30.2009,30.2009,27124.0
2018-09-07 13:50:00,33.7,33.74,33.7,33.71,34351.0,30.2009,30.2368,30.2009,30.2099,34351.0
2018-09-07 13:55:00,33.71,33.73,33.7,33.71,35378.0,30.2099,30.2278,30.2009,30.2099,35378.0
2018-09-07 14:00:00,33.71,33.72,33.68,33.68,25448.0,30.2099,30.2189,30.183,30.183,25448.0
2018-09-07 14:05:00,33.67,33.73,33.67,33.73,51812.0,30.174,30.2278,30.174,30.2278,51812.0
2018-09-07 14:10:00,33.73,33.81,33.72,33.81,34678.0,30.2278,30.2995,30.2189,30.2995,34678.0
2018-09-07 14:15:00,33.8,33.81,33.79,33.8,31362.0,30.2905,30.2995,30.2816,30.2905,31362.0
2018-09-07 14:20:00,33.81,33.81,33.79,33.8,15381.0,30.2995,30.2995,30.2816,30.2905,15381.0
2018-09-07 14:25:00,33.81,33.85,33.8,33.84,45053.0,30.2995,30.3354,30.2905,30.3264,45053.0
2018-09-07 14:30:00,33.85,33.85,33.78,33.8,59883.0,30.3354,30.3354,30.2726,30.2905,59883.0
2018-09-07 14:35:00,33.8,33.84,33.8,33.84,31190.0,30.2905,30.3264,30.2905,30.3264,31190.0
2018-09-07 14:40:00,33.84,33.85,33.82,33.85,41288.0,30.3264,30.3354,30.3085,30.3354,41288.0
2018-09-07 14:45:00,33.85,33.87,33.84,33.86,61779.0,30.3354,30.3533,30.3264,30.3443,61779.0
2018-09-07 14:50:00,33.85,33.87,33.83,33.87,62956.0,30.3354,30.3533,30.3174,30.3533,62956.0
2018-09-07 14:55:00,33.87,33.94,33.86,33.93,84262.0,30.3533,30.416,30.3443,30.4071,84262.0
2018-09-07 15:00:00,33.93,33.93,33.89,33.91,66370.0,30.4071,30.4071,30.3712,30.3891,66370.0
2018-09-07 15:05:00,33.91,33.92,33.88,33.9,50010.0,30.3891,30.3981,30.3622,30.3802,50010.0
2018-09-07 15:10:00,33.89,33.92,33.89,33.92,46175.0,30.3712,30.3981,30.3712,30.3981,46175.0
2018-09-07 15:15:00,33.92,33.95,33.9,33.94,108020.0,30.3981,30.425,30.3802,30.416,108020.0
2018-09-07 15:20:00,33.95,33.95,33.9,33.91,73650.0,30.425,30.425,30.3802,30.3891,73650.0
2018-09-07 15:25:00,33.91,33.94,33.9,33.94,53785.0,30.3891,30.416,30.3802,30.416,53785.0
2018-09-07 15:30:00,33.94,33.95,33.89,33.95,156087.0,30.416,30.425,30.3712,30.425,156087.0
2018-09-07 15:35:00,33.95,33.95,33.9,33.91,124582.0,30.425,30.425,30.3802,30.3891,124582.0
2018-09-07 15:40:00,33.91,33.92,33.87,33.87,118654.0,30.3891,30.3981,30.3533,30.3533,118654.0
2018-09-07 15:45:00,33.88,33.96,33.87,33.95,240324.0,30.3622,30.4339,30.3533,30.425,240324.0
2018-09-07 15:50:00,33.94,33.95,33.88,33.95,237855.0,30.416,30.425,30.3622,30.425,237855.0
2018-09-07 15:55:00,33.95,34.02,33.94,34.0,457343.0,30.425,30.4877,30.416,30.4698,457343.0
2018-09-10 09:30:00,34.14,34.2,33.98,34.0,120980.0,30.5952,30.649,30.4519,30.4698,120980.0
2018-09-10 09:35:00,34.0,34.09,33.99,34.04,65730.0,30.4698,30.5504,30.4608,30.5056,65730.0
2018-09-10 09:40:00,34.04,34.1,34.02,34.05,57936.0,30.5056,30.5594,30.4877,30.5146,57936.0
2018-09-10 09:45:00,34.04,34.07,34.0,34.06,95410.0,30.5056,30.5325,30.4698,30.5236,95410.0
2018-09-10 09:50:00,34.06,34.07,33.93,33.98,52633.0,30.5236,30.5325,30.4071,30.4519,52633.0
2018-09-10 09:55:00,33.98,34.04,33.92,34.0,49268.0,30.4519,30.5056,30.3981,30.4698,49268.0
2018-09-10 10:00:00,34.0,34.03,33.94,33.95,54698.0,30.4698,30.4967,30.416,30.425,54698.0
2018-09-10 10:05:00,33.95,33.95,33.9,33.91,43979.0,30.425,30.425,30.3802,30.3891,43979.0
2018-09-10 10:10:00,33.91,33.93,33.83,33.87,49359.0,30.3891,30.4071,30.3174,30.3533,49359.0
2018-09-10 10:15:00,33.87,33.88,33.84,33.87,137898.0,30.3533,30.3622,30.3264,30.3533,137898.0
2018-09-10 10:20:00,33.86,33.93,33.86,33.87,97698.0,30.3443,30.4071,30.3443,30.3533,97698.0
2018-09-10 10:25:00,33.86,33.86,33.8,33.82,53756.0,30.3443,30.3443,30.2905,30.3085,53756.0
2018-09-10 10:30:00,33.82,33.84,33.73,33.78,77584.0,30.3085,30.3264,30.2278,30.2726,77584.0
2018-09-10 10:35:00,33.78,33.83,33.77,33.81,50861.0,30.2726,30.3174,30.2637,30.2995,50861.0
2018-09-10 10:40:00,33.81,33.84,33.79,33.83,30784.0,30.2995,30.3264,30.2816,30.3174,30784.0
2018-09-10 10:45:00,33.83,33.84,33.78,33.82,32151.0,30.3174,30.3264,30.2726,30.3085,32151.0
2018-09-10 10:50:00,33.82,33.87,33.81,33.83,32838.0,30.3085,30.3533,30.2995,30.3174,32838.0
2018-09-10 10:55:00,33.83,33.83,33.78,33.79,31066.0,30.3174,30.3174,30.2726,30.2816,31066.0
2018-09-10 11:00:00,33.79,33.79,33.73,33.78,39224.0,30.2816,30.2816,30.2278,30.2726,39224.0
2018-09-10 11:05:00,33.78,33.85,33.75,33.84,36867.0,30.2726,30.3354,30.2457,30.3264,36867.0
2018-09-10 11:10:00,33.84,33.86,33.82,33.83,72561.0,30.3264,30.3443,30.3085,30.3174,72561.0
2018-09-10 11:15:00,33.83,33.84,33.78,33.81,55445.0,30.3174,30.3264,30.2726,30.2995,55445.0
2018-09-10 11:20:00,33.81,33.83,33.81,33.82,48352.0,30.2995,30.3174,30.2995,30.3085,48352.0
2018-09-10 11:25:00,33.81,33.9,33.77,33.9,78978.0,30.2995,30.3802,30.2637,30.3802,78978.0
2018-09-10 11:30:00,33.91,33.91,33.81,33.84,41726.0,30.3891,30.3891,30.2995,30.3264,41726.0
2018-09-10 11:35:00,33.84,33.85,33.82,33.84,50659.0,30.3264,30.3354,30.3085,30.3264,50659.0
2018-09-10 11:40:00,33.83,33.88,33.83,33.86,55115.0,30.3174,30.3622,30.3174,30.3443,55115.0
2018-09-10 11:45:00,33.87,33.88,33.81,33.87,42545.0,30.3533,30.3622,30.2995,30.3533,42545.0
2018-09-10 11:50:00,33.87,33.89,33.82,33.83,40152.0,30.3533,30.3712,30.3085,30.3174,40152.0
2018-09-10 11:55:00,33.83,33.86,33.82,33.86,44555.0,30.3174,30.3443,30.3085,30.3443,44555.0
2018-09-10 12:00:00,33.86,33.86,33.77,33.82,36704.0,30.3443,30.3443,30.2637,30.3085,36704.0
2018-09-10 12:05:00,33.82,33.82,33.77,33.77,68823.0,30.3085,30.3085,30.2637,30.2637,68823.0
2018-09-10 12:10:00,33.77,33.79,33.74,33.77,44795.0,30.2637,30.2816,30.2368,30.2637,44795.0
2018-09-10 12:15:00,33.77,33.78,33.72,33.72,39822.0,30.2637,30.2726,30.2189,30.2189,39822.0
2018-09-10 12:20:00,33.72,33.74,33.7,33.72,91251.0,30.2189,30.2368,30.2009,30.2189,91251.0
2018-09-10 12:25:00,33.73,33.74,33.67,33.69,39319.0,30.2278,30.2368,30.174,30.192,39319.0
2018-09-10 12:30:00,33.69,33.72,33.68,33.72,37935.0,30.192,30.2189,30.183,30.2189,37935.0
2018-09-10 12:35:00,33.72,33.73,33.68,33.69,29182.0,30.2189,30.2278,30.183,30.192,29182.0
2018-09-10 12:40:00,33.68,33.7,33.66,33.7,27915.0,30.183,30.2009,30.1651,30.2009,27915.0
2018-09-10 12:45:00,33.7,33.73,33.69,33.71,48008.0,30.2009,30.2278,30.192,30.2099,48008.0
2018-09-10 12:50:00,33.71,33.71,33.69,33.69,33510.0,30.2099,30.2099,30.192,30.192,33510.0
2018-09-10 12:55:00,33.69,33.7,33.66,33.67,35572.0,30.192,30.2009,30.1651,30.174,35572.0
2018-09-10 13:00:00,33.68,33.69,33.65,33.69,55982.0,30.183,30.192,30.1561,30.192,55982.0
2018-09-10 13:05:00,33.69,33.7,33.67,33.68,30665.0,30.192,30.2009,30.174,30.183,30665.0
2018-09-10 13:10:00,33.68,33.73,33.67,33.73,28867.0,30.183,30.2278,30.174,30.2278,28867.0
2018-09-10 13:15:00,33.73,33.73,33.7,33.73,60841.0,30.2278,30.2278,30.2009,30.2278,60841.0
2018-09-10 13:20:00,33.73,33.78,33.72,33.76,57529.0,30.2278,30.2726,30.2189,30.2547,57529.0
2018-09-10 13:25:00,33.76,33.77,33.75,33.77,33917.0,30.2547,30.2637,30.2457,30.2637,33917.0
2018-09-10 13:30:00,33.77,33.78,33.72,33.73,87111.0,30.2637,30.2726,30.2189,30.2278,87111.0
2018-09-10 13:35:00,33.73,33.76,33.72,33.75,94494.0,30.2278,30.2547,30.2189,30.2457,94494.0
2018-09-10 13:40:00,33.75,33.78,33.74,33.77,80250.0,30.2457,30.2726,30.2368,30.2637,80250.0
2018-09-10 13:45:00,33.77,33.78,33.73,33.75,63416.0,30.2637,30.2726,30.2278,30.2457,63416.0
2018-09-10 13:50:00,33.75,33.78,33.74,33.78,106805.0,30.2457,30.2726,30.2368,30.2726,106805.0
2018-09-10 13:55:00,33.77,33.84,33.77,33.82,78507.0,30.2637,30.3264,30.2637,30.3085,78507.0
2018-09-10 14:00:00,33.82,33.83,33.78,33.82,53802.0,30.3085,30.3174,30.2726,30.3085,53802.0
2018-09-10 14:05:00,33.81,33.84,33.78,33.81,128354.0,30.2995,30.3264,30.2726,30.2995,128354.0
2018-09-10 14:10:00,33.82,33.82,33.78,33.79,54922.0,30.3085,30.3085,30.2726,30.2816,54922.0
2018-09-10 14:15:00,33.79,33.79,33.76,33.77,90270.0,30.2816,30.2816,30.2547,30.2637,90270.0
2018-09-10 14:20:00,33.77,33.81,33.75,33.77,355088.0,30.2637,30.2995,30.2457,30.2637,355088.0
2018-09-10 14:25:00,33.77,33.78,33.7,33.72,138391.0,30.2637,30.2726,30.2009,30.2189,138391.0
2018-09-10 14:30:00,33.73,33.74,33.68,33.69,70499.0,30.2278,30.2368,30.183,30.192,70499.0
2018-09-10 14:35:00,33.69,33.7,33.66,33.69,80377.0,30.192,30.2009,30.1651,30.192,80377.0
2018-09-10 14:40:00,33.69,33.72,33.68,33.72,52038.0,30.192,30.2189,30.183,30.2189,52038.0
2018-09-10 14:45:00,33.72,33.72,33.67,33.67,48050.0,30.2189,30.2189,30.174,30.174,48050.0
2018-09-10 14:50:00,33.68,33.72,33.67,33.7,50791.0,30.183,30.2189,30.174,30.2009,50791.0
2018-09-10 14:55:00,33.7,33.75,33.69,33.74,48437.0,30.2009,30.2457,30.192,30.2368,48437.0
2018-09-10 15:00:00,33.75,33.75,33.74,33.75,48313.0,30.2457,30.2457,30.2368,30.2457,48313.0
2018-09-10 15:05:00,33.75,33.76,33.73,33.73,60794.0,30.2457,30.2547,30.2278,30.2278,60794.0
2018-09-10 15:10:00,33.73,33.75,33.71,33.75,144761.0,30.2278,30.2457,30.2099,30.2457,144761.0
2018-09-10 15:15:00,33.74,33.75,33.72,33.72,64200.0,30.2368,30.2457,30.2189,30.2189,64200.0
2018-09-10 15:20:00,33.72,33.73,33.62,33.62,187471.0,30.2189,30.2278,30.1292,30.1292,187471.0
2018-09-10 15:25:00,33.62,33.65,33.58,33.61,237179.0,30.1292,30.1561,30.0934,30.1203,237179.0
2018-09-10 15:30:00,33.61,33.66,33.6,33.64,99045.0,30.1203,30.1651,30.1113,30.1472,99045.0
2018-09-10 15:35:00,33.65,33.66,33.63,33.65,141552.0,30.1561,30.1651,30.1382,30.1561,141552.0
2018-09-10 15:40:00,33.65,33.66,33.63,33.65,167854.0,30.1561,30.1651,30.1382,30.1561,167854.0
2018-09-10 15:45:00,33.65,33.73,33.59,33.71,323056.0,30.1561,30.2278,30.1024,30.2099,323056.0
2018-09-10 15:50:00,33.71,33.71,33.66,33.7,361078.0,30.2099,30.2099,30.1651,30.2009,361078.0
2018-09-10 15:55:00,33.7,33.73,33.7,33.72,454647.0,30.2009,30.2278,30.2009,30.2189,454647.0
2018-09-11 09:30:00,33.81,33.86,33.58,33.65,98040.0,30.2995,30.3443,30.0934,30.1561,98040.0
2018-09-11 09:35:00,33.65,33.77,33.61,33.76,48847.0,30.1561,30.2637,30.1203,30.2547,48847.0
2018-09-11 09:40:00,33.76,33.85,33.73,33.83,58633.0,30.2547,30.3354,30.2278,30.3174,58633.0
2018-09-11 09:45:00,33.84,33.87,33.79,33.8,63175.0,30.3264,30.3533,30.2816,30.2905,63175.0
2018-09-11 09:50:00,33.81,33.88,33.8,33.84,43135.0,30.2995,30.3622,30.2905,30.3264,43135.0
2018-09-11 09:55:00,33.84,33.84,33.76,33.79,66740.0,30.3264,30.3264,30.2547,30.2816,66740.0
2018-09-11 10:00:00,33.79,33.84,33.76,33.82,47351.0,30.2816,30.3264,30.2547,30.3085,47351.0
2018-09-11 10:05:00,33.83,33.92,33.81,33.9,31338.0,30.3174,30.3981,30.2995,30.3802,31338.0
2018-09-11 10:10:00,33.9,33.9,33.83,33.86,43492.0,30.3802,30.3802,30.3174,30.3443,43492.0
2018-09-11 10:15:00,33.86,33.88,33.83,33.84,34923.0,30.3443,30.3622,30.3174,30.3264,34923.0
2018-09-11 10:20:00,33.85,33.95,33.85,33.93,97596.0,30.3354,30.425,30.3354,30.4071,97596.0
2018-09-11 10:25:00,33.93,33.94,33.9,33.94,38547.0,30.4071,30.416,30.3802,30.416,38547.0
2018-09-11 10:30:00,33.93,33.95,33.87,33.88,39357.0,30.4071,30.425,30.3533,30.3622,39357.0
2018-09-11 10:35:00,33.88,33.9,33.84,33.86,30075.0,30.3622,30.3802,30.3264,30.3443,30075.0
2018-09-11 10:40:00,33.85,33.87,33.83,33.86,69876.0,30.3354,30.3533,30.3174,30.3443,69876.0
2018-09-11 10:45:00,33.87,33.9,33.86,33.88,24729.0,30.3533,30.3802,30.3443,30.3622,24729.0
2018-09-11 10:50:00,33.88,33.9,33.87,33.89,47975.0,30.3622,30.3802,30.3533,30.3712,47975.0
2018-09-11 10:55:00,33.9,33.92,33.89,33.91,28774.0,30.3802,30.3981,30.3712,30.3891,28774.0
2018-09-11 11:00:00,33.91,33.97,33.91,33.96,35169.0,30.3891,30.4429,30.3891,30.4339,35169.0
2018-09-11 11:05:00,33.97,33.97,33.93,33.97,68987.0,30.4429,30.4429,30.4071,30.4429,68987.0
2018-09-11 11:10:00,33.97,34.0,33.94,33.95,26096.0,30.4429,30.4698,30.416,30.425,26096.0
2018-09-11 11:15:00,33.97,33.99,33.95,33.98,29193.0,30.4429,30.4608,30.425,30.4519,29193.0
2018-09-11 11:20:00,33.98,33.99,33.96,33.96,23247.0,30.4519,30.4608,30.4339,30.4339,23247.0
2018-09-11 11:25:00,33.96,34.0,33.95,33.99,15242.0,30.4339,30.4698,30.425,30.4608,15242.0
2018-09-11 11:30:00,34.0,34.01,33.99,34.0,20246.0,30.4698,30.4787,30.4608,30.4698,20246.0
2018-09-11 11:35:00,34.0,34.0,33.97,33.98,16159.0,30.4698,30.4698,30.4429,30.4519,16159.0
2018-09-11 11:40:00,33.97,34.01,33.97,33.98,24174.0,30.4429,30.4787,30.4429,30.4519,24174.0
2018-09-11 11:45:00,33.98,34.0,33.97,34.0,18404.0,30.4519,30.4698,30.4429,30.4698,18404.0
2018-09-11 11:50:00,34.0,34.03,34.0,34.02,83475.0,30.4698,30.4967,30.4698,30.4877,83475.0
2018-09-11 11:55:00,34.02,34.09,34.01,34.07,73826.0,30.4877,30.5504,30.4787,30.5325,73826.0
2018-09-11 12:00:00,34.07,34.08,34.02,34.04,55780.0,30.5325,30.5415,30.4877,30.5056,55780.0
2018-09-11 12:05:00,34.04,34.07,34.03,34.07,19671.0,30.5056,30.5325,30.4967,30.5325,19671.0
2018-09-11 12:10:00,34.07,34.08,34.05,34.05,18049.0,30.5325,30.5415,30.5146,30.5146,18049.0
2018-09-11 12:15:00,34.05,34.07,34.04,34.07,31760.0,30.5146,30.5325,30.5056,30.5325,31760.0
2018-09-11 12:20:00,34.07,34.07,34.04,34.06,37090.0,30.5325,30.5325,30.5056,30.5236,37090.0
2018-09-11 12:25:00,34.05,34.08,34.04,34.06,23221.0,30.5146,30.5415,30.5056,30.5236,23221.0
2018-09-11 12:30:00,34.07,34.08,34.04,34.04,16858.0,30.5325,30.5415,30.5056,30.5056,16858.0
2018-09-11 12:35:00,34.05,34.06,34.03,34.04,103562.0,30.5146,30.5236,30.4967,30.5056,103562.0
2018-09-11 12:40:00,34.04,34.04,34.02,34.02,24445.0,30.5056,30.5056,30.4877,30.4877,24445.0
2018-09-11 12:45:00,34.02,34.08,34.02,34.07,65774.0,30.4877,30.5415,30.4877,30.5325,65774.0
2018-09-11 12:50:00,34.06,34.12,34.06,34.11,44451.0,30.5236,30.5773,30.5236,30.5684,44451.0
2018-09-11 12:55:00,34.12,34.14,34.11,34.14,13543.0,30.5773,30.5952,30.5684,30.5952,13543.0
2018-09-11 13:00:00,34.14,34.17,34.1,34.11,38960.0,30.5952,30.6221,30.5594,30.5684,38960.0
2018-09-11 13:05:00,34.11,34.12,34.08,34.09,23789.0,30.5684,30.5773,30.5415,30.5504,23789.0
2018-09-11 13:10:00,34.09,34.1,34.07,34.1,55157.0,30.5504,30.5594,30.5325,30.5594,55157.0
2018-09-11 13:15:00,34.09,34.11,34.09,34.11,19704.0,30.5504,30.5684,30.5504,30.5684,19704.0
2018-09-11 13:20:00,34.11,34.12,34.08,34.09,135358.0,30.5684,30.5773,30.5415,30.5504,135358.0
2018-09-11 13:25:00,34.09,34.09,34.05,34.05,33978.0,30.5504,30.5504,30.5146,30.5146,33978.0
2018-09-11 13:30:00,34.05,34.06,34.04,34.05,25293.0,30.5146,30.5236,30.5056,30.5146,25293.0
2018-09-11 13:35:00,34.06,34.06,34.04,34.04,34406.0,30.5236,30.5236,30.5056,30.5056,34406.0
2018-09-11 13:40:00,34.04,34.05,34.02,34.02,16393.0,30.5056,30.5146,30.4877,30.4877,16393.0
2018-09-11 13:45:00,34.02,34.04,34.01,34.03,23278.0,30.4877,30.5056,30.4787,30.4967,23278.0
2018-09-11 13:50:00,34.04,34.04,34.01,34.03,24946.0,30.5056,30.5056,30.4787,30.4967,24946.0
2018-09-11 13:55:00,34.02,34.04,34.01,34.01,35563.0,30.4877,30.5056,30.4787,30.4787,35563.0
2018-09-11 14:00:00,34.02,34.03,33.99,34.02,41096.0,30.4877,30.4967,30.4608,30.4877,41096.0
2018-09-11 14:05:00,34.03,34.05,34.02,34.05,23610.0,30.4967,30.5146,30.4877,30.5146,23610.0
2018-09-11 14:10:00,34.05,34.07,34.04,34.07,26713.0,30.5146,30.5325,30.5056,30.5325,26713.0
2018-09-11 14:15:00,34.07,34.09,34.06,34.08,11750.0,30.5325,30.5504,30.5236,30.5415,11750.0
2018-09-11 14:20:00,34.09,34.16,34.08,34.16,82801.0,30.5504,30.6132,30.5415,30.6132,82801.0
2018-09-11 14:25:00,34.16,34.17,34.15,34.17,24486.0,30.6132,30.6221,30.6042,30.6221,24486.0
2018-09-11 14:30:00,34.16,34.17,34.15,34.17,22304.0,30.6132,30.6221,30.6042,30.6221,22304.0
2018-09-11 14:35:00,34.17,34.2,34.15,34.18,51106.0,30.6221,30.649,30.6042,30.6311,51106.0
2018-09-11 14:40:00,34.19,34.21,34.16,34.16,53263.0,30.6401,30.658,30.6132,30.6132,53263.0
2018-09-11 14:45:00,34.17,34.2,34.16,34.19,17827.0,30.6221,30.649,30.6132,30.6401,17827.0
2018-09-11 14:50:00,34.2,34.2,34.15,34.16,40560.0,30.649,30.649,30.6042,30.6132,40560.0
2018-09-11 14:55:00,34.16,34.16,34.13,34.14,28960.0,30.6132,30.6132,30.5863,30.5952,28960.0
2018-09-11 15:00:00,34.13,34.15,34.13,34.15,29370.0,30.5863,30.6042,30.5863,30.6042,29370.0
2018-09-11 15:05:00,34.15,34.15,34.11,34.13,44999.0,30.6042,30.6042,30.5684,30.5863,44999.0
2018-09-11 15:10:00,34.12,34.15,34.12,34.13,24401.0,30.5773,30.6042,30.5773,30.5863,24401.0
2018-09-11 15:15:00,34.13,34.14,34.06,34.07,87847.0,30.5863,30.5952,30.5236,30.5325,87847.0
2018-09-11 15:20:00,34.07,34.07,34.05,34.06,29074.0,30.5325,30.5325,30.5146,30.5236,29074.0
2018-09-11 15:25:00,34.05,34.05,34.03,34.05,54911.0,30.5146,30.5146,30.4967,30.5146,54911.0
2018-09-11 15:30:00,34.04,34.05,34.02,34.05,74740.0,30.5056,30.5146,30.4877,30.5146,74740.0
2018-09-11 15:35:00,34.05,34.08,34.05,34.08,34117.0,30.5146,30.5415,30.5146,30.5415,34117.0
2018-09-11 15:40:00,34.08,34.08,34.07,34.08,37324.0,30.5415,30.5415,30.5325,30.5415,37324.0
2018-09-11 15:45:00,34.08,34.12,34.06,34.11,192130.0,30.5415,30.5773,30.5236,30.5684,192130.0
2018-09-11 15:50:00,34.1,34.11,34.08,34.09,89449.0,30.5594,30.5684,30.5415,30.5504,89449.0
2018-09-11 15:55:00,34.09,34.13,34.08,34.12,434980.0,30.5504,30.5863,30.5415,30.5773,434980.0
2018-09-12 09:30:00,33.98,34.17,33.95,34.09,96378.0,30.4519,30.6221,30.425,30.5504,96378.0
2018-09-12 09:35:00,34.08,34.19,34.0,34.14,51555.0,30.5415,30.6401,30.4698,30.5952,51555.0
2018-09-12 09:40:00,34.14,34.17,34.06,34.11,153251.0,30.5952,30.6221,30.5236,30.5684,153251.0
2018-09-12 09:45:00,34.1,34.1,34.03,34.04,86430.0,30.5594,30.5594,30.4967,30.5056,86430.0
2018-09-12 09:50:00,34.03,34.08,33.95,33.98,82017.0,30.4967,30.5415,30.425,30.4519,82017.0
2018-09-12 09:55:00,33.98,34.02,33.94,33.94,59597.0,30.4519,30.4877,30.416,30.416,59597.0
2018-09-12 10:00:00,33.93,33.97,33.9,33.91,199456.0,30.4071,30.4429,30.3802,30.3891,199456.0
2018-09-12 10:05:00,33.92,33.96,33.89,33.89,54874.0,30.3981,30.4339,30.3712,30.3712,54874.0
2018-09-12 10:10:00,33.89,33.9,33.84,33.88,69118.0,30.3712,30.3802,30.3264,30.3622,69118.0
2018-09-12 10:15:00,33.89,33.9,33.83,33.88,69692.0,30.3712,30.3802,30.3174,30.3622,69692.0
2018-09-12 10:20:00,33.88,33.88,33.82,33.82,49870.0,30.3622,30.3622,30.3085,30.3085,49870.0
2018-09-12 10:25:00,33.83,33.89,33.82,33.89,30301.0,30.3174,30.3712,30.3085,30.3712,30301.0
2018-09-12 10:30:00,33.89,33.89,33.78,33.78,37126.0,30.3712,30.3712,30.2726,30.2726,37126.0
2018-09-12 10:35:00,33.78,33.85,33.78,33.84,35196.0,30.2726,30.3354,30.2726,30.3264,35196.0
2018-09-12 10:40:00,33.84,33.86,33.83,33.84,26430.0,30.3264,30.3443,30.3174,30.3264,26430.0
2018-09-12 10:45:00,33.84,33.85,33.76,33.76,30643.0,30.3264,30.3354,30.2547,30.2547,30643.0
2018-09-12 10:50:00,33.75,33.85,33.75,33.83,106682.0,30.2457,30.3354,30.2457,30.3174,106682.0
2018-09-12 10:55:00,33.83,33.87,33.82,33.85,62028.0,30.3174,30.3533,30.3085,30.3354,62028.0
2018-09-12 11:00:00,33.84,33.91,33.82,33.87,60707.0,30.3264,30.3891,30.3085,30.3533,60707.0
2018-09-12 11:05:00,33.87,33.88,33.84,33.84,22735.0,30.3533,30.3622,30.3264,30.3264,22735.0
2018-09-12 11:10:00,33.84,34.03,33.84,34.02,110736.0,30.3264,30.4967,30.3264,30.4877,110736.0
2018-09-12 11:15:00,34.03,34.1,34.02,34.08,45936.0,30.4967,30.5594,30.4877,30.5415,45936.0
2018-09-12 11:20:00,34.08,34.16,34.07,34.13,39437.0,30.5415,30.6132,30.5325,30.5863,39437.0
2018-09-12 11:25:00,34.14,34.15,34.1,34.14,29184.0,30.5952,30.6042,30.5594,30.5952,29184.0
2018-09-12 11:30:00,34.14,34.23,34.14,34.23,90787.0,30.5952,30.6759,30.5952,30.6759,90787.0
2018-09-12 11:35:00,34.22,34.23,34.16,34.16,51977.0,30.6669,30.6759,30.6132,30.6132,51977.0
2018-09-12 11:40:00,34.17,34.21,34.15,34.15,25963.0,30.6221,30.658,30.6042,30.6042,25963.0
2018-09-12 11:45:00,34.14,34.17,34.13,34.14,24654.0,30.5952,30.6221,30.5863,30.5952,24654.0
2018-09-12 11:50:00,34.14,34.14,34.04,34.09,41675.0,30.5952,30.5952,30.5056,30.5504,41675.0
2018-09-12 11:55:00,34.09,34.12,34.06,34.09,24041.0,30.5504,30.5773,30.5236,30.5504,24041.0
2018-09-12 12:00:00,34.09,34.13,34.09,34.12,20059.0,30.5504,30.5863,30.5504,30.5773,20059.0
2018-09-12 12:05:00,34.12,34.19,34.1,34.11,55245.0,30.5773,30.6401,30.5594,30.5684,55245.0
2018-09-12 12:10:00,34.1,34.16,34.1,34.16,35855.0,30.5594,30.6132,30.5594,30.6132,35855.0
2018-09-12 12:15:00,34.16,34.17,34.13,34.15,22465.0,30.6132,30.6221,30.5863,30.6042,22465.0
2018-09-12 12:20:00,34.15,34.21,34.15,34.2,22415.0,30.6042,30.658,30.6042,30.649,22415.0
2018-09-12 12:25:00,34.2,34.21,34.17,34.2,82006.0,30.649,30.658,30.6221,30.649,82006.0
2018-09-12 12:30:00,34.2,34.25,34.2,34.25,37906.0,30.649,30.6938,30.649,30.6938,37906.0
2018-09-12 12:35:00,34.25,34.27,34.24,34.27,31967.0,30.6938,30.7117,30.6849,30.7117,31967.0
2018-09-12 12:40:00,34.27,34.33,34.27,34.33,18504.0,30.7117,30.7655,30.7117,30.7655,18504.0
2018-09-12 12:45:00,34.33,34.35,34.3,34.34,91206.0,30.7655,30.7834,30.7386,30.7745,91206.0
2018-09-12 12:50:00,34.34,34.37,34.33,34.34,30957.0,30.7745,30.8014,30.7655,30.7745,30957.0
2018-09-12 12:55:00,34.34,34.35,34.32,34.34,21118.0,30.7745,30.7834,30.7566,30.7745,21118.0
2018-09-12 13:00:00,34.34,34.36,34.28,34.3,36705.0,30.7745,30.7924,30.7207,30.7386,36705.0
2018-09-12 13:05:00,34.3,34.33,34.3,34.31,22802.0,30.7386,30.7655,30.7386,30.7476,22802.0
2018-09-12 13:10:00,34.31,34.32,34.3,34.3,16679.0,30.7476,30.7566,30.7386,30.7386,16679.0
2018-09-12 13:15:00,34.31,34.31,34.27,34.29,25183.0,30.7476,30.7476,30.7117,30.7297,25183.0
2018-09-12 13:20:00,34.29,34.34,34.29,34.34,25933.0,30.7297,30.7745,30.7297,30.7745,25933.0
2018-09-12 13:25:00,34.34,34.35,34.32,34.35,48558.0,30.7745,30.7834,30.7566,30.7834,48558.0
2018-09-12 13:30:00,34.34,34.38,34.34,34.37,47913.0,30.7745,30.8103,30.7745,30.8014,47913.0
2018-09-12 13:35:00,34.37,34.4,34.36,34.4,37563.0,30.8014,30.8283,30.7924,30.8283,37563.0
2018-09-12 13:40:00,34.4,34.41,34.37,34.37,35523.0,30.8283,30.8372,30.8014,30.8014,35523.0
2018-09-12 13:45:00,34.37,34.38,34.35,34.37,20547.0,30.8014,30.8103,30.7834,30.8014,20547.0
2018-09-12 13:50:00,34.37,34.39,34.34,34.38,32979.0,30.8014,30.8193,30.7745,30.8103,32979.0
2018-09-12 13:55:00,34.38,34.4,34.35,34.38,22742.0,30.8103,30.8283,30.7834,30.8103,22742.0
2018-09-12 14:00:00,34.38,34.43,34.38,34.43,115649.0,30.8103,30.8551,30.8103,30.8551,115649.0
2018-09-12 14:05:00,34.41,34.42,34.37,34.38,79113.0,30.8372,30.8462,30.8014,30.8103,79113.0
2018-09-12 14:10:00,34.39,34.41,34.39,34.4,33268.0,30.8193,30.8372,30.8193,30.8283,33268.0
2018-09-12 14:15:00,34.4,34.41,34.36,34.37,35665.0,30.8283,30.8372,30.7924,30.8014,35665.0
2018-09-12 14:20:00,34.37,34.39,34.34,34.36,29428.0,30.8014,30.8193,30.7745,30.7924,29428.0
2018-09-12 14:25:00,34.36,34.37,34.34,34.35,19823.0,30.7924,30.8014,30.7745,30.7834,19823.0
2018-09-12 14:30:00,34.35,34.36,34.32,34.34,29824.0,30.7834,30.7924,30.7566,30.7745,29824.0
2018-09-12 14:35:00,34.34,34.35,34.32,34.35,27252.0,30.7745,30.7834,30.7566,30.7834,27252.0
2018-09-12 14:40:00,34.34,34.35,34.31,34.32,32231.0,30.7745,30.7834,30.7476,30.7566,32231.0
2018-09-12 14:45:00,34.32,34.33,34.27,34.32,56196.0,30.7566,30.7655,30.7117,30.7566,56196.0
2018-09-12 14:50:00,34.32,34.33,34.3,34.33,21105.0,30.7566,30.7655,30.7386,30.7655,21105.0
2018-09-12 14:55:00,34.33,34.34,34.31,34.32,26993.0,30.7655,30.7745,30.7476,30.7566,26993.0
2018-09-12 15:00:00,34.32,34.32,34.28,34.31,63134.0,30.7566,30.7566,30.7207,30.7476,63134.0
2018-09-12 15:05:00,34.3,34.34,34.3,34.3,40275.0,30.7386,30.7745,30.7386,30.7386,40275.0
2018-09-12 15:10:00,34.29,34.31,34.28,34.3,54839.0,30.7297,30.7476,30.7207,30.7386,54839.0
2018-09-12 15:15:00,34.3,34.33,34.29,34.31,34106.0,30.7386,30.7655,30.7297,30.7476,34106.0
2018-09-12 15:20:00,34.32,34.35,34.31,34.35,47220.0,30.7566,30.7834,30.7476,30.7834,47220.0
2018-09-12 15:25:00,34.35,34.36,34.34,34.36,34060.0,30.7834,30.7924,30.7745,30.7924,34060.0
2018-09-12 15:30:00,34.36,34.39,34.31,34.31,109728.0,30.7924,30.8193,30.7476,30.7476,109728.0
2018-09-12 15:35:00,34.32,34.33,34.28,34.29,97353.0,30.7566,30.7655,30.7207,30.7297,97353.0
2018-09-12 15:40:00,34.29,34.33,34.27,34.31,99478.0,30.7297,30.7655,30.7117,30.7476,99478.0
2018-09-12 15:45:00,34.31,34.31,34.28,34.3,102269.0,30.7476,30.7476,30.7207,30.7386,102269.0
2018-09-12 15:50:00,34.3,34.32,34.28,34.29,150286.0,30.7386,30.7566,30.7207,30.7297,150286.0
2018-09-12 15:55:00,34.29,34.3,34.26,34.27,290575.0,30.7297,30.7386,30.7028,30.7117,290575.0
2018-09-13 09:30:00,34.43,34.54,34.3,34.53,118463.0,30.8551,30.9537,30.7386,30.9448,118463.0
2018-09-13 09:35:00,34.55,34.6,34.45,34.51,91674.0,30.9627,31.0075,30.8731,30.9268,91674.0
2018-09-13 09:40:00,34.51,34.53,34.48,34.51,166123.0,30.9268,30.9448,30.8999,30.9268,166123.0
2018-09-13 09:45:00,34.51,34.53,34.47,34.53,169274.0,30.9268,30.9448,30.891,30.9448,169274.0
2018-09-13 09:50:00,34.53,34.6,34.53,34.59,197187.0,30.9448,31.0075,30.9448,30.9985,197187.0
2018-09-13 09:55:00,34.59,34.67,34.59,34.64,47901.0,30.9985,31.0702,30.9985,31.0433,47901.0
2018-09-13 10:00:00,34.64,34.71,34.57,34.66,74799.0,31.0433,31.1061,30.9806,31.0613,74799.0
2018-09-13 10:05:00,34.66,34.76,34.65,34.76,52951.0,31.0613,31.1509,31.0523,31.1509,52951.0
2018-09-13 10:10:00,34.76,34.82,34.75,34.78,64482.0,31.1509,31.2046,31.1419,31.1688,64482.0
2018-09-13 10:15:00,34.79,34.8,34.66,34.68,42586.0,31.1778,31.1867,31.0613,31.0792,42586.0
2018-09-13 10:20:00,34.67,34.68,34.59,34.6,87111.0,31.0702,31.0792,30.9985,31.0075,87111.0
2018-09-13 10:25:00,34.59,34.62,34.54,34.59,44665.0,30.9985,31.0254,30.9537,30.9985,44665.0
2018-09-13 10:30:00,34.6,34.68,34.58,34.66,30504.0,31.0075,31.0792,30.9896,31.0613,30504.0
2018-09-13 10:35:00,34.65,34.66,34.58,34.6,29429.0,31.0523,31.0613,30.9896,31.0075,29429.0
2018-09-13 10:40:00,34.59,34.65,34.58,34.65,25684.0,30.9985,31.0523,30.9896,31.0523,25684.0
2018-09-13 10:45:00,34.65,34.68,34.62,34.62,47906.0,31.0523,31.0792,31.0254,31.0254,47906.0
2018-09-13 10:50:00,34.62,34.66,34.6,34.66,41750.0,31.0254,31.0613,31.0075,31.0613,41750.0
2018-09-13 10:55:00,34.66,34.68,34.61,34.63,45596.0,31.0613,31.0792,31.0164,31.0344,45596.0
2018-09-13 11:00:00,34.63,34.69,34.6,34.68,45888.0,31.0344,31.0881,31.0075,31.0792,45888.0
2018-09-13 11:05:00,34.68,34.79,34.65,34.78,80856.0,31.0792,31.1778,31.0523,31.1688,80856.0
2018-09-13 11:10:00,34.77,34.85,34.77,34.82,42540.0,31.1598,31.2315,31.1598,31.2046,42540.0
2018-09-13 11:15:00,34.82,34.84,34.78,34.8,37196.0,31.2046,31.2226,31.1688,31.1867,37196.0
2018-09-13 11:20:00,34.8,34.82,34.75,34.79,61054.0,31.1867,31.2046,31.1419,31.1778,61054.0
2018-09-13 11:25:00,34.79,34.83,34.78,34.8,34959.0,31.1778,31.2136,31.1688,31.1867,34959.0
2018-09-13 11:30:00,34.8,34.83,34.75,34.76,53617.0,31.1867,31.2136,31.1419,31.1509,53617.0
2018-09-13 11:35:00,34.76,34.79,34.73,34.78,38313.0,31.1509,31.1778,31.124,31.1688,38313.0
2018-09-13 11:40:00,34.77,34.78,34.74,34.75,32855.0,31.1598,31.1688,31.1329,31.1419,32855.0
2018-09-13 11:45:00,34.74,34.79,34.72,34.79,29969.0,31.1329,31.1778,31.115,31.1778,29969.0
2018-09-13 11:50:00,34.79,34.83,34.74,34.78,90963.0,31.1778,31.2136,31.1329,31.1688,90963.0
2018-09-13 11:55:00,34.78,34.82,34.78,34.81,73314.0,31.1688,31.2046,31.1688,31.1957,73314.0
2018-09-13 12:00:00,34.8,34.83,34.78,34.78,70622.0,31.1867,31.2136,31.1688,31.1688,70622.0
2018-09-13 12:05:00,34.79,34.81,34.77,34.77,31075.0,31.1778,31.1957,31.1598,31.1598,31075.0
2018-09-13 12:10:00,34.77,34.79,34.76,34.76,22120.0,31.1598,31.1778,31.1509,31.1509,22120.0
2018-09-13 12:15:00,34.76,34.77,34.71,34.71,66066.0,31.1509,31.1598,31.1061,31.1061,66066.0
2018-09-13 12:20:00,34.71,34.72,34.67,34.67,38369.0,31.1061,31.115,31.0702,31.0702,38369.0
2018-09-13 12:25:00,34.67,34.68,34.62,34.63,67052.0,31.0702,31.0792,31.0254,31.0344,67052.0
2018-09-13 12:30:00,34.63,34.66,34.62,34.65,17822.0,31.0344,31.0613,31.0254,31.0523,17822.0
2018-09-13 12:35:00,34.66,34.67,34.65,34.66,292792.0,31.0613,31.0702,31.0523,31.0613,292792.0
2018-09-13 12:40:00,34.66,34.66,34.58,34.62,75710.0,31.0613,31.0613,30.9896,31.0254,75710.0
2018-09-13 12:45:00,34.63,34.64,34.59,34.63,51188.0,31.0344,31.0433,30.9985,31.0344,51188.0
2018-09-13 12:50:00,34.63,34.64,34.6,34.61,37494.0,31.0344,31.0433,31.0075,31.0164,37494.0
2018-09-13 12:55:00,34.6,34.61,34.55,34.59,37241.0,31.0075,31.0164,30.9627,30.9985,37241.0
2018-09-13 13:00:00,34.59,34.6,34.57,34.58,29223.0,30.9985,31.0075,30.9806,30.9896,29223.0
2018-09-13 13:05:00,34.58,34.62,34.57,34.57,29854.0,30.9896,31.0254,30.9806,30.9806,29854.0
2018-09-13 13:10:00,34.58,34.58,34.57,34.58,25323.0,30.9896,30.9896,30.9806,30.9896,25323.0
2018-09-13 13:15:00,34.58,34.58,34.55,34.58,41500.0,30.9896,30.9896,30.9627,30.9896,41500.0
2018-09-13 13:20:00,34.56,34.57,34.52,34.55,36729.0,30.9716,30.9806,30.9358,30.9627,36729.0
2018-09-13 13:25:00,34.55,34.57,34.5,34.55,43227.0,30.9627,30.9806,30.9179,30.9627,43227.0
2018-09-13 13:30:00,34.55,34.55,34.51,34.52,42516.0,30.9627,30.9627,30.9268,30.9358,42516.0
2018-09-13 13:35:00,34.52,34.55,34.5,34.54,16800.0,30.9358,30.9627,30.9179,30.9537,16800.0
2018-09-13 13:40:00,34.55,34.58,34.55,34.57,29922.0,30.9627,30.9896,30.9627,30.9806,29922.0
2018-09-13 13:45:00,34.57,34.58,34.55,34.55,22182.0,30.9806,30.9896,30.9627,30.9627,22182.0
2018-09-13 13:50:00,34.55,34.58,34.55,34.55,61362.0,30.9627,30.9896,30.9627,30.9627,61362.0
2018-09-13 13:55:00,34.55,34.63,34.55,34.61,27835.0,30.9627,31.0344,30.9627,31.0164,27835.0
2018-09-13 14:00:00,34.62,34.66,34.61,34.63,49064.0,31.0254,31.0613,31.0164,31.0344,49064.0
2018-09-13 14:05:00,34.64,34.64,34.6,34.62,22532.0,31.0433,31.0433,31.0075,31.0254,22532.0
2018-09-13 14:10:00,34.63,34.64,34.6,34.6,34256.0,31.0344,31.0433,31.0075,31.0075,34256.0
2018-09-13 14:15:00,34.6,34.62,34.56,34.58,48788.0,31.0075,31.0254,30.9716,30.9896,48788.0
2018-09-13 14:20:00,34.59,34.6,34.57,34.59,17395.0,30.9985,31.0075,30.9806,30.9985,17395.0
2018-09-13 14:25:00,34.59,34.6,34.58,34.58,27508.0,30.9985,31.0075,30.9896,30.9896,27508.0
2018-09-13 14:30:00,34.58,34.6,34.55,34.55,35007.0,30.9896,31.0075,30.9627,30.9627,35007.0
2018-09-13 14:35:00,34.56,34.61,34.56,34.61,79814.0,30.9716,31.0164,30.9716,31.0164,79814.0
2018-09-13 14:40:00,34.61,34.65,34.6,34.63,47062.0,31.0164,31.0523,31.0075,31.0344,47062.0
2018-09-13 14:45:00,34.63,34.65,34.62,34.64,86144.0,31.0344,31.0523,31.0254,31.0433,86144.0
2018-09-13 14:50:00,34.64,34.65,34.59,34.61,50606.0,31.0433,31.0523,30.9985,31.0164,50606.0
2018-09-13 14:55:00,34.61,34.65,34.6,34.65,23828.0,31.0164,31.0523,31.0075,31.0523,23828.0
2018-09-13 15:00:00,34.65,34.65,34.6,34.61,42009.0,31.0523,31.0523,31.0075,31.0164,42009.0
2018-09-13 15:05:00,34.61,34.61,34.58,34.6,67746.0,31.0164,31.0164,30.9896,31.0075,67746.0
2018-09-13 15:10:00,34.59,34.62,34.59,34.62,29405.0,30.9985,31.0254,30.9985,31.0254,29405.0
2018-09-13 15:15:00,34.62,34.62,34.57,34.58,65763.0,31.0254,31.0254,30.9806,30.9896,65763.0
2018-09-13 15:20:00,34.58,34.58,34.56,34.56,70447.0,30.9896,30.9896,30.9716,30.9716,70447.0
2018-09-13 15:25:00,34.56,34.57,34.54,34.55,93402.0,30.9716,30.9806,30.9537,30.9627,93402.0
2018-09-13 15:30:00,34.54,34.54,34.48,34.5,175564.0,30.9537,30.9537,30.8999,30.9179,175564.0
2018-09-13 15:35:00,34.5,34.5,34.44,34.45,99460.0,30.9179,30.9179,30.8641,30.8731,99460.0
2018-09-13 15:40:00,34.45,34.51,34.45,34.51,95432.0,30.8731,30.9268,30.8731,30.9268,95432.0
2018-09-13 15:45:00,34.51,34.51,34.46,34.48,150909.0,30.9268,30.9268,30.882,30.8999,150909.0
2018-09-13 15:50:00,34.49,34.5,34.45,34.5,173695.0,30.9089,30.9179,30.8731,30.9179,173695.0
2018-09-13 15:55:00,34.5,34.52,34.44,34.45,496299.0,30.9179,30.9358,30.8641,30.8731,496299.0
2018-09-14 09:30:00,34.5,34.55,34.34,34.45,72987.0,30.9179,30.9627,30.7745,30.8731,72987.0
2018-09-14 09:35:00,34.45,34.49,34.4,34.47,38108.0,30.8731,30.9089,30.8283,30.891,38108.0
2018-09-14 09:40:00,34.47,34.52,34.45,34.52,31645.0,30.891,30.9358,30.8731,30.9358,31645.0
2018-09-14 09:45:00,34.52,34.55,34.49,34.52,36220.0,30.9358,30.9627,30.9089,30.9358,36220.0
2018-09-14 09:50:00,34.51,34.53,34.42,34.45,34410.0,30.9268,30.9448,30.8462,30.8731,34410.0
2018-09-14 09:55:00,34.45,34.5,34.43,34.49,28977.0,30.8731,30.9179,30.8551,30.9089,28977.0
2018-09-14 10:00:00,34.5,34.55,34.46,34.46,53589.0,30.9179,30.9627,30.882,30.882,53589.0
2018-09-14 10:05:00,34.46,34.53,34.44,34.48,40077.0,30.882,30.9448,30.8641,30.8999,40077.0
2018-09-14 10:10:00,34.48,34.52,34.47,34.48,139463.0,30.8999,30.9358,30.891,30.8999,139463.0
2018-09-14 10:15:00,34.49,34.51,34.35,34.37,62860.0,30.9089,30.9268,30.7834,30.8014,62860.0
2018-09-14 10:20:00,34.38,34.43,34.37,34.37,54265.0,30.8103,30.8551,30.8014,30.8014,54265.0
2018-09-14 10:25:00,34.37,34.41,34.34,34.37,60571.0,30.8014,30.8372,30.7745,30.8014,60571.0
2018-09-14 10:30:00,34.38,34.45,34.37,34.45,31897.0,30.8103,30.8731,30.8014,30.8731,31897.0
2018-09-14 10:35:00,34.45,34.46,34.42,34.42,84308.0,30.8731,30.882,30.8462,30.8462,84308.0
2018-09-14 10:40:00,34.42,34.47,34.4,34.47,25572.0,30.8462,30.891,30.8283,30.891,25572.0
2018-09-14 10:45:00,34.47,34.48,34.43,34.43,29799.0,30.891,30.8999,30.8551,30.8551,29799.0
2018-09-14 10:50:00,34.43,34.44,34.37,34.42,287113.0,30.8551,30.8641,30.8014,30.8462,287113.0
2018-09-14 10:55:00,34.42,34.45,34.41,34.41,56757.0,30.8462,30.8731,30.8372,30.8372,56757.0
2018-09-14 11:00:00,34.42,34.43,34.37,34.39,31774.0,30.8462,30.8551,30.8014,30.8193,31774.0
2018-09-14 11:05:00,34.39,34.44,34.37,34.41,23241.0,30.8193,30.8641,30.8014,30.8372,23241.0
2018-09-14 11:10:00,34.4,34.41,34.36,34.36,35620.0,30.8283,30.8372,30.7924,30.7924,35620.0
2018-09-14 11:15:00,34.36,34.4,34.34,34.4,20391.0,30.7924,30.8283,30.7745,30.8283,20391.0
2018-09-14 11:20:00,34.4,34.4,34.35,34.39,45193.0,30.8283,30.8283,30.7834,30.8193,45193.0
2018-09-14 11:25:00,34.38,34.41,34.35,34.36,33709.0,30.8103,30.8372,30.7834,30.7924,33709.0
2018-09-14 11:30:00,34.37,34.39,34.32,34.35,38751.0,30.8014,30.8193,30.7566,30.7834,38751.0
2018-09-14 11:35:00,34.35,34.36,34.28,34.33,45874.0,30.7834,30.7924,30.7207,30.7655,45874.0
2018-09-14 11:40:00,34.32,34.33,34.28,34.31,36845.0,30.7566,30.7655,30.7207,30.7476,36845.0
2018-09-14 11:45:00,34.31,34.36,34.3,34.32,21492.0,30.7476,30.7924,30.7386,30.7566,21492.0
2018-09-14 11:50:00,34.33,34.34,34.26,34.27,53265.0,30.7655,30.7745,30.7028,30.7117,53265.0
2018-09-14 11:55:00,34.28,34.31,34.23,34.23,36899.0,30.7207,30.7476,30.6759,30.6759,36899.0
2018-09-14 12:00:00,34.24,34.26,34.1,34.15,120432.0,30.6849,30.7028,30.5594,30.6042,120432.0
2018-09-14 12:05:00,34.14,34.14,34.06,34.13,51245.0,30.5952,30.5952,30.5236,30.5863,51245.0
2018-09-14 12:10:00,34.13,34.15,34.09,34.13,30627.0,30.5863,30.6042,30.5504,30.5863,30627.0
2018-09-14 12:15:00,34.13,34.17,34.12,34.13,23302.0,30.5863,30.6221,30.5773,30.5863,23302.0
2018-09-14 12:20:00,34.13,34.14,33.99,34.04,88599.0,30.5863,30.5952,30.4608,30.5056,88599.0
2018-09-14 12:25:00,34.04,34.07,34.01,34.07,49891.0,30.5056,30.5325,30.4787,30.5325,49891.0
2018-09-14 12:30:00,34.06,34.08,33.97,34.02,72976.0,30.5236,30.5415,30.4429,30.4877,72976.0
2018-09-14 12:35:00,34.01,34.02,34.0,34.02,17457.0,30.4787,30.4877,30.4698,30.4877,17457.0
2018-09-14 12:40:00,34.02,34.05,34.01,34.04,20689.0,30.4877,30.5146,30.4787,30.5056,20689.0
2018-09-14 12:45:00,34.04,34.08,34.03,34.07,16344.0,30.5056,30.5415,30.4967,30.5325,16344.0
2018-09-14 12:50:00,34.07,34.08,34.03,34.03,25872.0,30.5325,30.5415,30.4967,30.4967,25872.0
2018-09-14 12:55:00,34.03,34.06,34.02,34.04,23248.0,30.4967,30.5236,30.4877,30.5056,23248.0
2018-09-14 13:00:00,34.03,34.04,34.02,34.03,32927.0,30.4967,30.5056,30.4877,30.4967,32927.0
2018-09-14 13:05:00,34.02,34.03,33.96,33.97,39632.0,30.4877,30.4967,30.4339,30.4429,39632.0
2018-09-14 13:10:00,33.97,34.04,33.95,34.02,26207.0,30.4429,30.5056,30.425,30.4877,26207.0
2018-09-14 13:15:00,34.02,34.06,34.02,34.06,16316.0,30.4877,30.5236,30.4877,30.5236,16316.0
2018-09-14 13:20:00,34.06,34.07,34.03,34.03,41532.0,30.5236,30.5325,30.4967,30.4967,41532.0
2018-09-14 13:25:00,34.04,34.06,34.03,34.03,33219.0,30.5056,30.5236,30.4967,30.4967,33219.0
2018-09-14 13:30:00,34.04,34.05,34.02,34.04,52006.0,30.5056,30.5146,30.4877,30.5056,52006.0
2018-09-14 13:35:00,34.04,34.07,34.03,34.05,23931.0,30.5056,30.5325,30.4967,30.5146,23931.0
2018-09-14 13:40:00,34.05,34.07,34.03,34.05,32417.0,30.5146,30.5325,30.4967,30.5146,32417.0
2018-09-14 13:45:00,34.05,34.07,34.03,34.03,25484.0,30.5146,30.5325,30.4967,30.4967,25484.0
2018-09-14 13:50:00,34.04,34.06,34.03,34.05,22541.0,30.5056,30.5236,30.4967,30.5146,22541.0
2018-09-14 13:55:00,34.05,34.06,34.04,34.04,28012.0,30.5146,30.5236,30.5056,30.5056,28012.0
2018-09-14 14:00:00,34.05,34.13,34.04,34.1,53671.0,30.5146,30.5863,30.5056,30.5594,53671.0
2018-09-14 14:05:00,34.09,34.1,34.07,34.1,33308.0,30.5504,30.5594,30.5325,30.5594,33308.0
2018-09-14 14:10:00,34.1,34.1,34.06,34.07,34479.0,30.5594,30.5594,30.5236,30.5325,34479.0
2018-09-14 14:15:00,34.07,34.12,34.07,34.09,29624.0,30.5325,30.5773,30.5325,30.5504,29624.0
2018-09-14 14:20:00,34.1,34.14,34.1,34.12,35323.0,30.5594,30.5952,30.5594,30.5773,35323.0
2018-09-14 14:25:00,34.13,34.14,34.08,34.09,59608.0,30.5863,30.5952,30.5415,30.5504,59608.0
2018-09-14 14:30:00,34.09,34.11,34.07,34.1,35277.0,30.5504,30.5684,30.5325,30.5594,35277.0
2018-09-14 14:35:00,34.11,34.15,34.1,34.14,25009.0,30.5684,30.6042,30.5594,30.5952,25009.0
2018-09-14 14:40:00,34.14,34.16,34.12,34.13,37226.0,30.5952,30.6132,30.5773,30.5863,37226.0
2018-09-14 14:45:00,34.13,34.17,34.12,34.16,31420.0,30.5863,30.6221,30.5773,30.6132,31420.0
2018-09-14 14:50:00,34.17,34.17,34.14,34.15,40947.0,30.6221,30.6221,30.5952,30.6042,40947.0
2018-09-14 14:55:00,34.15,34.17,34.12,34.13,45141.0,30.6042,30.6221,30.5773,30.5863,45141.0
2018-09-14 15:00:00,34.13,34.15,34.13,34.13,28834.0,30.5863,30.6042,30.5863,30.5863,28834.0
2018-09-14 15:05:00,34.13,34.14,34.13,34.13,11343.0,30.5863,30.5952,30.5863,30.5863,11343.0
2018-09-14 15:10:00,34.13,34.15,34.13,34.14,37830.0,30.5863,30.6042,30.5863,30.5952,37830.0
2018-09-14 15:15:00,34.14,34.17,34.13,34.17,29974.0,30.5952,30.6221,30.5863,30.6221,29974.0
2018-09-14 15:20:00,34.17,34.19,34.16,34.17,43751.0,30.6221,30.6401,30.6132,30.6221,43751.0
2018-09-14 15:25:00,34.16,34.17,34.13,34.14,63803.0,30.6132,30.6221,30.5863,30.5952,63803.0
2018-09-14 15:30:00,34.14,34.18,34.13,34.18,64790.0,30.5952,30.6311,30.5863,30.6311,64790.0
2018-09-14 15:35:00,34.18,34.18,34.15,34.18,62066.0,30.6311,30.6311,30.6042,30.6311,62066.0
2018-09-14 15:40:00,34.18,34.2,34.16,34.18,91849.0,30.6311,30.649,30.6132,30.6311,91849.0
2018-09-14 15:45:00,34.17,34.19,34.14,34.19,155564.0,30.6221,30.6401,30.5952,30.6401,155564.0
2018-09-14 15:50:00,34.19,34.25,34.17,34.18,376594.0,30.6401,30.6938,30.6221,30.6311,376594.0
2018-09-14 15:55:00,34.17,34.18,34.09,34.09,546769.0,30.6221,30.6311,30.5504,30.5504,546769.0
2018-09-17 09:30:00,34.03,34.25,34.02,34.25,140647.0,30.4967,30.6938,30.4877,30.6938,140647.0
2018-09-17 09:35:00,34.27,34.29,34.19,34.29,63859.0,30.7117,30.7297,30.6401,30.7297,63859.0
2018-09-17 09:40:00,34.29,34.3,34.2,34.3,77429.0,30.7297,30.7386,30.649,30.7386,77429.0
2018-09-17 09:45:00,34.3,34.4,34.29,34.32,59172.0,30.7386,30.8283,30.7297,30.7566,59172.0
2018-09-17 09:50:00,34.31,34.38,34.29,34.29,123584.0,30.7476,30.8103,30.7297,30.7297,123584.0
2018-09-17 09:55:00,34.29,34.36,34.27,34.35,74492.0,30.7297,30.7924,30.7117,30.7834,74492.0
2018-09-17 10:00:00,34.36,34.39,34.23,34.24,98911.0,30.7924,30.8193,30.6759,30.6849,98911.0
2018-09-17 10:05:00,34.24,34.24,34.18,34.2,82946.0,30.6849,30.6849,30.6311,30.649,82946.0
2018-09-17 10:10:00,34.21,34.22,34.16,34.16,49286.0,30.658,30.6669,30.6132,30.6132,49286.0
2018-09-17 10:15:00,34.16,34.22,34.1,34.21,118413.0,30.6132,30.6669,30.5594,30.658,118413.0
2018-09-17 10:20:00,34.21,34.23,34.17,34.17,73528.0,30.658,30.6759,30.6221,30.6221,73528.0
2018-09-17 10:25:00,34.17,34.2,34.15,34.16,99982.0,30.6221,30.649,30.6042,30.6132,99982.0
2018-09-17 10:30:00,34.15,34.16,34.06,34.09,166569.0,30.6042,30.6132,30.5236,30.5504,166569.0
2018-09-17 10:35:00,34.09,34.11,34.05,34.07,65579.0,30.5504,30.5684,30.5146,30.5325,65579.0
2018-09-17 10:40:00,34.07,34.09,34.06,34.09,57475.0,30.5325,30.5504,30.5236,30.5504,57475.0
2018-09-17 10:45:00,34.08,34.13,34.04,34.05,70507.0,30.5415,30.5863,30.5056,30.5146,70507.0
2018-09-17 10:50:00,34.05,34.08,34.04,34.05,69853.0,30.5146,30.5415,30.5056,30.5146,69853.0
2018-09-17 10:55:00,34.05,34.13,34.03,34.13,47657.0,30.5146,30.5863,30.4967,30.5863,47657.0
2018-09-17 11:00:00,34.12,34.18,34.1,34.15,53387.0,30.5773,30.6311,30.5594,30.6042,53387.0
2018-09-17 11:05:00,34.15,34.16,34.09,34.09,109213.0,30.6042,30.6132,30.5504,30.5504,109213.0
2018-09-17 11:10:00,34.09,34.11,34.08,34.09,56516.0,30.5504,30.5684,30.5415,30.5504,56516.0
2018-09-17 11:15:00,34.1,34.15,34.09,34.09,62124.0,30.5594,30.6042,30.5504,30.5504,62124.0
2018-09-17 11:20:00,34.09,34.21,34.08,34.2,181406.0,30.5504,30.658,30.5415,30.649,181406.0
2018-09-17 11:25:00,34.2,34.22,34.19,34.22,66160.0,30.649,30.6669,30.6401,30.6669,66160.0
2018-09-17 11:30:00,34.22,34.24,34.21,34.22,61819.0,30.6669,30.6849,30.658,30.6669,61819.0
2018-09-17 11:35:00,34.22,34.23,34.19,34.2,139242.0,30.6669,30.6759,30.6401,30.649,139242.0
2018-09-17 11:40:00,34.2,34.23,34.19,34.22,118711.0,30.649,30.6759,30.6401,30.6669,118711.0
2018-09-17 11:45:00,34.22,34.22,34.16,34.16,39173.0,30.6669,30.6669,30.6132,30.6132,39173.0
2018-09-17 11:50:00,34.16,34.24,34.16,34.21,66635.0,30.6132,30.6849,30.6132,30.658,66635.0
2018-09-17 11:55:00,34.22,34.22,34.2,34.2,38262.0,30.6669,30.6669,30.649,30.649,38262.0
2018-09-17 12:00:00,34.21,34.23,34.19,34.23,107696.0,30.658,30.6759,30.6401,30.6759,107696.0
2018-09-17 12:05:00,34.23,34.23,34.19,34.21,44647.0,30.6759,30.6759,30.6401,30.658,44647.0
2018-09-17 12:10:00,34.2,34.23,34.2,34.23,74157.0,30.649,30.6759,30.649,30.6759,74157.0
2018-09-17 12:15:00,34.23,34.26,34.22,34.26,62764.0,30.6759,30.7028,30.6669,30.7028,62764.0
2018-09-17 12:20:00,34.26,34.27,34.23,34.24,158419.0,30.7028,30.7117,30.6759,30.6849,158419.0
2018-09-17 12:25:00,34.24,34.26,34.23,34.25,27892.0,30.6849,30.7028,30.6759,30.6938,27892.0
2018-09-17 12:30:00,34.25,34.25,34.17,34.18,57263.0,30.6938,30.6938,30.6221,30.6311,57263.0
2018-09-17 12:35:00,34.18,34.22,34.14,34.18,96722.0,30.6311,30.6669,30.5952,30.6311,96722.0
2018-09-17 12:40:00,34.18,34.2,34.16,34.2,27602.0,30.6311,30.649,30.6132,30.649,27602.0
2018-09-17 12:45:00,34.19,34.25,34.19,34.25,44335.0,30.6401,30.6938,30.6401,30.6938,44335.0
2018-09-17 12:50:00,34.25,34.27,34.23,34.23,32072.0,30.6938,30.7117,30.6759,30.6759,32072.0
2018-09-17 12:55:00,34.23,34.24,34.19,34.21,72234.0,30.6759,30.6849,30.6401,30.658,72234.0
2018-09-17 13:00:00,34.21,34.21,34.14,34.14,42812.0,30.658,30.658,30.5952,30.5952,42812.0
2018-09-17 13:05:00,34.15,34.18,34.14,34.18,39465.0,30.6042,30.6311,30.5952,30.6311,39465.0
2018-09-17 13:10:00,34.18,34.19,34.16,34.16,19861.0,30.6311,30.6401,30.6132,30.6132,19861.0
2018-09-17 13:15:00,34.16,34.18,34.14,34.16,38764.0,30.6132,30.6311,30.5952,30.6132,38764.0
2018-09-17 13:20:00,34.17,34.2,34.16,34.2,94248.0,30.6221,30.649,30.6132,30.649,94248.0
2018-09-17 13:25:00,34.2,34.22,34.19,34.21,31552.0,30.649,30.6669,30.6401,30.658,31552.0
2018-09-17 13:30:00,34.2,34.21,34.16,34.18,91026.0,30.649,30.658,30.6132,30.6311,91026.0
2018-09-17 13:35:00,34.17,34.18,34.14,34.15,31565.0,30.6221,30.6311,30.5952,30.6042,31565.0
2018-09-17 13:40:00,34.15,34.2,34.14,34.18,46301.0,30.6042,30.649,30.5952,30.6311,46301.0
2018-09-17 13:45:00,34.19,34.21,34.18,34.2,25559.0,30.6401,30.658,30.6311,30.649,25559.0
2018-09-17 13:50:00,34.2,34.23,34.18,34.23,33106.0,30.649,30.6759,30.6311,30.6759,33106.0
2018-09-17 13:55:00,34.23,34.26,34.23,34.26,52841.0,30.6759,30.7028,30.6759,30.7028,52841.0
2018-09-17 14:00:00,34.26,34.26,34.23,34.24,36472.0,30.7028,30.7028,30.6759,30.6849,36472.0
2018-09-17 14:05:00,34.23,34.25,34.23,34.25,43352.0,30.6759,30.6938,30.6759,30.6938,43352.0
2018-09-17 14:10:00,34.25,34.26,34.24,34.25,54521.0,30.6938,30.7028,30.6849,30.6938,54521.0
2018-09-17 14:15:00,34.25,34.3,34.24,34.29,72309.0,30.6938,30.7386,30.6849,30.7297,72309.0
2018-09-17 14:20:00,34.29,34.31,34.28,34.3,44017.0,30.7297,30.7476,30.7207,30.7386,44017.0
2018-09-17 14:25:00,34.3,34.33,34.29,34.3,33376.0,30.7386,30.7655,30.7297,30.7386,33376.0
2018-09-17 14:30:00,34.3,34.3,34.28,34.29,24371.0,30.7386,30.7386,30.7207,30.7297,24371.0
2018-09-17 14:35:00,34.29,34.29,34.28,34.29,18872.0,30.7297,30.7297,30.7207,30.7297,18872.0
2018-09-17 14:40:00,34.29,34.29,34.26,34.27,37070.0,30.7297,30.7297,30.7028,30.7117,37070.0
2018-09-17 14:45:00,34.27,34.27,34.24,34.25,31679.0,30.7117,30.7117,30.6849,30.6938,31679.0
2018-09-17 14:50:00,34.25,34.27,34.24,34.27,47105.0,30.6938,30.7117,30.6849,30.7117,47105.0
2018-09-17 14:55:00,34.27,34.28,34.23,34.24,77081.0,30.7117,30.7207,30.6759,30.6849,77081.0
2018-09-17 15:00:00,34.23,34.25,34.23,34.23,42518.0,30.6759,30.6938,30.6759,30.6759,42518.0
2018-09-17 15:05:00,34.23,34.25,34.2,34.23,52460.0,30.6759,30.6938,30.649,30.6759,52460.0
2018-09-17 15:10:00,34.24,34.26,34.22,34.25,45232.0,30.6849,30.7028,30.6669,30.6938,45232.0
2018-09-17 15:15:00,34.25,34.26,34.23,34.26,114907.0,30.6938,30.7028,30.6759,30.7028,114907.0
2018-09-17 15:20:00,34.26,34.26,34.23,34.26,130249.0,30.7028,30.7028,30.6759,30.7028,130249.0
2018-09-17 15:25:00,34.26,34.27,34.23,34.27,65038.0,30.7028,30.7117,30.6759,30.7117,65038.0
2018-09-17 15:30:00,34.27,34.27,34.24,34.25,65116.0,30.7117,30.7117,30.6849,30.6938,65116.0
2018-09-17 15:35:00,34.25,34.26,34.24,34.24,81608.0,30.6938,30.7028,30.6849,30.6849,81608.0
2018-09-17 15:40:00,34.24,34.24,34.21,34.24,105834.0,30.6849,30.6849,30.658,30.6849,105834.0
2018-09-17 15:45:00,34.24,34.27,34.23,34.24,72439.0,30.6849,30.7117,30.6759,30.6849,72439.0
2018-09-17 15:50:00,34.23,34.23,34.17,34.2,255355.0,30.6759,30.6759,30.6221,30.649,255355.0
2018-09-17 15:55:00,34.2,34.22,34.16,34.2,365451.0,30.649,30.6669,30.6132,30.649,365451.0
2018-09-18 09:30:00,34.21,34.49,34.19,34.47,107975.0,30.658,30.9089,30.6401,30.891,107975.0
2018-09-18 09:35:00,34.47,34.52,34.44,34.51,97726.0,30.891,30.9358,30.8641,30.9268,97726.0
2018-09-18 09:40:00,34.51,34.54,34.42,34.43,165178.0,30.9268,30.9537,30.8462,30.8551,165178.0
2018-09-18 09:45:00,34.43,34.47,34.36,34.39,133550.0,30.8551,30.891,30.7924,30.8193,133550.0
2018-09-18 09:50:00,34.39,34.41,34.3,34.33,51095.0,30.8193,30.8372,30.7386,30.7655,51095.0
2018-09-18 09:55:00,34.33,34.35,34.24,34.26,68253.0,30.7655,30.7834,30.6849,30.7028,68253.0
2018-09-18 10:00:00,34.26,34.32,34.24,34.27,83742.0,30.7028,30.7566,30.6849,30.7117,83742.0
2018-09-18 10:05:00,34.27,34.27,34.16,34.19,62831.0,30.7117,30.7117,30.6132,30.6401,62831.0
2018-09-18 10:10:00,34.19,34.28,34.16,34.27,66649.0,30.6401,30.7207,30.6132,30.7117,66649.0
2018-09-18 10:15:00,34.27,34.28,34.22,34.28,112353.0,30.7117,30.7207,30.6669,30.7207,112353.0
2018-09-18 10:20:00,34.29,34.37,34.27,34.34,55817.0,30.7297,30.8014,30.7117,30.7745,55817.0
2018-09-18 10:25:00,34.33,34.33,34.25,34.25,118483.0,30.7655,30.7655,30.6938,30.6938,118483.0
2018-09-18 10:30:00,34.25,34.3,34.23,34.23,108100.0,30.6938,30.7386,30.6759,30.6759,108100.0
2018-09-18 10:35:00,34.24,34.28,34.23,34.23,82078.0,30.6849,30.7207,30.6759,30.6759,82078.0
2018-09-18 10:40:00,34.23,34.24,34.19,34.22,127898.0,30.6759,30.6849,30.6401,30.6669,127898.0
2018-09-18 10:45:00,34.22,34.24,34.19,34.19,65475.0,30.6669,30.6849,30.6401,30.6401,65475.0
2018-09-18 10:50:00,34.19,34.23,34.18,34.19,118265.0,30.6401,30.6759,30.6311,30.6401,118265.0
2018-09-18 10:55:00,34.2,34.26,34.19,34.26,53798.0,30.649,30.7028,30.6401,30.7028,53798.0
2018-09-18 11:00:00,34.26,34.28,34.22,34.25,77498.0,30.7028,30.7207,30.6669,30.6938,77498.0
2018-09-18 11:05:00,34.25,34.31,34.24,34.28,51417.0,30.6938,30.7476,30.6849,30.7207,51417.0
2018-09-18 11:10:00,34.27,34.31,34.26,34.29,25898.0,30.7117,30.7476,30.7028,30.7297,25898.0
2018-09-18 11:15:00,34.3,34.33,34.29,34.32,47552.0,30.7386,30.7655,30.7297,30.7566,47552.0
2018-09-18 11:20:00,34.32,34.37,34.3,34.37,67507.0,30.7566,30.8014,30.7386,30.8014,67507.0
2018-09-18 11:25:00,34.37,34.38,34.3,34.34,182443.0,30.8014,30.8103,30.7386,30.7745,182443.0
2018-09-18 11:30:00,34.34,34.34,34.32,34.34,42331.0,30.7745,30.7745,30.7566,30.7745,42331.0
2018-09-18 11:35:00,34.33,34.35,34.3,34.33,56911.0,30.7655,30.7834,30.7386,30.7655,56911.0
2018-09-18 11:40:00,34.33,34.35,34.32,34.34,44355.0,30.7655,30.7834,30.7566,30.7745,44355.0
2018-09-18 11:45:00,34.34,34.36,34.34,34.36,30276.0,30.7745,30.7924,30.7745,30.7924,30276.0
2018-09-18 11:50:00,34.35,34.36,34.3,34.3,55476.0,30.7834,30.7924,30.7386,30.7386,55476.0
2018-09-18 11:55:00,34.31,34.33,34.29,34.31,91479.0,30.7476,30.7655,30.7297,30.7476,91479.0
2018-09-18 12:00:00,34.32,34.36,34.28,34.3,126743.0,30.7566,30.7924,30.7207,30.7386,126743.0
2018-09-18 12:05:00,34.3,34.3,34.27,34.29,37355.0,30.7386,30.7386,30.7117,30.7297,37355.0
2018-09-18 12:10:00,34.3,34.3,34.29,34.3,132227.0,30.7386,30.7386,30.7297,30.7386,132227.0
2018-09-18 12:15:00,34.3,34.3,34.27,34.3,41218.0,30.7386,30.7386,30.7117,30.7386,41218.0
2018-09-18 12:20:00,34.3,34.3,34.29,34.3,61097.0,30.7386,30.7386,30.7297,30.7386,61097.0
2018-09-18 12:25:00,34.3,34.3,34.29,34.3,62720.0,30.7386,30.7386,30.7297,30.7386,62720.0
2018-09-18 12:30:00,34.29,34.32,34.29,34.3,63770.0,30.7297,30.7566,30.7297,30.7386,63770.0
2018-09-18 12:35:00,34.31,34.31,34.29,34.3,54945.0,30.7476,30.7476,30.7297,30.7386,54945.0
2018-09-18 12:40:00,34.3,34.3,34.27,34.28,40564.0,30.7386,30.7386,30.7117,30.7207,40564.0
2018-09-18 12:45:00,34.29,34.29,34.22,34.22,58142.0,30.7297,30.7297,30.6669,30.6669,58142.0
2018-09-18 12:50:00,34.23,34.25,34.21,34.25,30814.0,30.6759,30.6938,30.658,30.6938,30814.0
2018-09-18 12:55:00,34.25,34.25,34.23,34.25,46085.0,30.6938,30.6938,30.6759,30.6938,46085.0
2018-09-18 13:00:00,34.25,34.25,34.23,34.24,62611.0,30.6938,30.6938,30.6759,30.6849,62611.0
2018-09-18 13:05:00,34.23,34.25,34.21,34.25,33084.0,30.6759,30.6938,30.658,30.6938,33084.0
2018-09-18 13:10:00,34.25,34.25,34.22,34.23,23614.0,30.6938,30.6938,30.6669,30.6759,23614.0
2018-09-18 13:15:00,34.23,34.25,34.23,34.23,27868.0,30.6759,30.6938,30.6759,30.6759,27868.0
2018-09-18 13:20:00,34.23,34.25,34.22,34.25,34808.0,30.6759,30.6938,30.6669,30.6938,34808.0
2018-09-18 13:25:00,34.25,34.25,34.22,34.23,64475.0,30.6938,30.6938,30.6669,30.6759,64475.0
2018-09-18 13:30:00,34.24,34.25,34.22,34.25,55222.0,30.6849,30.6938,30.6669,30.6938,55222.0
2018-09-18 13:35:00,34.25,34.25,34.23,34.25,48139.0,30.6938,30.6938,30.6759,30.6938,48139.0
2018-09-18 13:40:00,34.25,34.25,34.21,34.22,51072.0,30.6938,30.6938,30.658,30.6669,51072.0
2018-09-18 13:45:00,34.21,34.23,34.2,34.23,20666.0,30.658,30.6759,30.649,30.6759,20666.0
2018-09-18 13:50:00,34.22,34.25,34.22,34.25,122959.0,30.6669,30.6938,30.6669,30.6938,122959.0
2018-09-18 13:55:00,34.25,34.25,34.21,34.25,143056.0,30.6938,30.6938,30.658,30.6938,143056.0
2018-09-18 14:00:00,34.25,34.25,34.24,34.25,55579.0,30.6938,30.6938,30.6849,30.6938,55579.0
2018-09-18 14:05:00,34.24,34.25,34.24,34.25,47400.0,30.6849,30.6938,30.6849,30.6938,47400.0
2018-09-18 14:10:00,34.25,34.3,34.24,34.29,382144.0,30.6938,30.7386,30.6849,30.7297,382144.0
2018-09-18 14:15:00,34.29,34.3,34.27,34.28,50921.0,30.7297,30.7386,30.7117,30.7207,50921.0
2018-09-18 14:20:00,34.27,34.31,34.26,34.29,109536.0,30.7117,30.7476,30.7028,30.7297,109536.0
2018-09-18 14:25:00,34.29,34.3,34.27,34.29,67260.0,30.7297,30.7386,30.7117,30.7297,67260.0
2018-09-18 14:30:00,34.28,34.31,34.27,34.28,68518.0,30.7207,30.7476,30.7117,30.7207,68518.0
2018-09-18 14:35:00,34.27,34.31,34.26,34.27,73522.0,30.7117,30.7476,30.7028,30.7117,73522.0
2018-09-18 14:40:00,34.28,34.3,34.27,34.27,47248.0,30.7207,30.7386,30.7117,30.7117,47248.0
2018-09-18 14:45:00,34.27,34.28,34.26,34.27,27302.0,30.7117,30.7207,30.7028,30.7117,27302.0
2018-09-18 14:50:00,34.27,34.3,34.27,34.29,28183.0,30.7117,30.7386,30.7117,30.7297,28183.0
2018-09-18 14:55:00,34.28,34.3,34.23,34.23,125753.0,30.7207,30.7386,30.6759,30.6759,125753.0
2018-09-18 15:00:00,34.23,34.25,34.23,34.25,40306.0,30.6759,30.6938,30.6759,30.6938,40306.0
2018-09-18 15:05:00,34.24,34.25,34.23,34.24,55100.0,30.6849,30.6938,30.6759,30.6849,55100.0
2018-09-18 15:10:00,34.23,34.26,34.23,34.25,73129.0,30.6759,30.7028,30.6759,30.6938,73129.0
2018-09-18 15:15:00,34.25,34.25,34.22,34.25,73429.0,30.6938,30.6938,30.6669,30.6938,73429.0
2018-09-18 15:20:00,34.25,34.27,34.23,34.27,49256.0,30.6938,30.7117,30.6759,30.7117,49256.0
2018-09-18 15:25:00,34.27,34.27,34.26,34.27,30871.0,30.7117,30.7117,30.7028,30.7117,30871.0
2018-09-18 15:30:00,34.27,34.27,34.23,34.23,70991.0,30.7117,30.7117,30.6759,30.6759,70991.0
2018-09-18 15:35:00,34.23,34.26,34.2,34.26,206812.0,30.6759,30.7028,30.649,30.7028,206812.0
2018-09-18 15:40:00,34.26,34.27,34.19,34.19,148036.0,30.7028,30.7117,30.6401,30.6401,148036.0
2018-09-18 15:45:00,34.19,34.2,34.13,34.15,214481.0,30.6401,30.649,30.5863,30.6042,214481.0
2018-09-18 15:50:00,34.14,34.15,34.09,34.1,272674.0,30.5952,30.6042,30.5504,30.5594,272674.0
2018-09-18 15:55:00,34.1,34.14,34.09,34.12,505555.0,30.5594,30.5952,30.5504,30.5773,505555.0
2018-09-19 09:30:00,34.01,34.23,34.01,34.23,210890.0,30.4787,30.6759,30.4787,30.6759,210890.0
2018-09-19 09:35:00,34.23,34.28,34.17,34.19,175961.0,30.6759,30.7207,30.6221,30.6401,175961.0
2018-09-19 09:40:00,34.19,34.2,34.16,34.19,115379.0,30.6401,30.649,30.6132,30.6401,115379.0
2018-09-19 09:45:00,34.18,34.21,34.15,34.15,85286.0,30.6311,30.658,30.6042,30.6042,85286.0
2018-09-19 09:50:00,34.15,34.22,34.13,34.19,92604.0,30.6042,30.6669,30.5863,30.6401,92604.0
2018-09-19 09:55:00,34.18,34.22,34.15,34.19,84929.0,30.6311,30.6669,30.6042,30.6401,84929.0
2018-09-19 10:00:00,34.2,34.3,34.19,34.29,249603.0,30.649,30.7386,30.6401,30.7297,249603.0
2018-09-19 10:05:00,34.29,34.3,34.2,34.2,211875.0,30.7297,30.7386,30.649,30.649,211875.0
2018-09-19 10:10:00,34.2,34.25,34.19,34.23,70950.0,30.649,30.6938,30.6401,30.6759,70950.0
2018-09-19 10:15:00,34.22,34.23,34.17,34.2,70822.0,30.6669,30.6759,30.6221,30.649,70822.0
2018-09-19 10:20:00,34.19,34.2,34.1,34.14,77305.0,30.6401,30.649,30.5594,30.5952,77305.0
2018-09-19 10:25:00,34.14,34.18,34.11,34.15,55706.0,30.5952,30.6311,30.5684,30.6042,55706.0
2018-09-19 10:30:00,34.15,34.25,34.14,34.23,69319.0,30.6042,30.6938,30.5952,30.6759,69319.0
2018-09-19 10:35:00,34.23,34.25,34.16,34.18,54445.0,30.6759,30.6938,30.6132,30.6311,54445.0
2018-09-19 10:40:00,34.18,34.2,34.15,34.19,72641.0,30.6311,30.649,30.6042,30.6401,72641.0
2018-09-19 10:45:00,34.2,34.2,34.17,34.2,55617.0,30.649,30.649,30.6221,30.649,55617.0
2018-09-19 10:50:00,34.2,34.2,34.14,34.16,66528.0,30.649,30.649,30.5952,30.6132,66528.0
2018-09-19 10:55:00,34.16,34.17,34.12,34.14,58225.0,30.6132,30.6221,30.5773,30.5952,58225.0
2018-09-19 11:00:00,34.14,34.15,34.11,34.15,55470.0,30.5952,30.6042,30.5684,30.6042,55470.0
2018-09-19 11:05:00,34.15,34.24,34.14,34.23,175039.0,30.6042,30.6849,30.5952,30.6759,175039.0
2018-09-19 11:10:00,34.24,34.25,34.18,34.22,442642.0,30.6849,30.6938,30.6311,30.6669,442642.0
2018-09-19 11:15:00,34.22,34.37,34.22,34.29,140135.0,30.6669,30.8014,30.6669,30.7297,140135.0
2018-09-19 11:20:00,34.29,34.33,34.2,34.25,141940.0,30.7297,30.7655,30.649,30.6938,141940.0
2018-09-19 11:25:00,34.25,34.26,34.17,34.22,137466.0,30.6938,30.7028,30.6221,30.6669,137466.0
2018-09-19 11:30:00,34.23,34.3,34.21,34.24,188590.0,30.6759,30.7386,30.658,30.6849,188590.0
2018-09-19 11:35:00,34.23,34.25,34.22,34.23,188804.0,30.6759,30.6938,30.6669,30.6759,188804.0
2018-09-19 11:40:00,34.23,34.26,34.2,34.26,196003.0,30.6759,30.7028,30.649,30.7028,196003.0
2018-09-19 11:45:00,34.26,34.26,34.22,34.25,692800.0,30.7028,30.7028,30.6669,30.6938,692800.0
2018-09-19 11:50:00,34.25,34.26,34.22,34.23,236630.0,30.6938,30.7028,30.6669,30.6759,236630.0
2018-09-19 11:55:00,34.23,34.28,34.23,34.27,334464.0,30.6759,30.7207,30.6759,30.7117,334464.0
2018-09-19 12:00:00,34.27,34.3,34.24,34.28,158972.0,30.7117,30.7386,30.6849,30.7207,158972.0
2018-09-19 12:05:00,34.27,34.31,34.23,34.3,200136.0,30.7117,30.7476,30.6759,30.7386,200136.0
2018-09-19 12:10:00,34.3,34.31,34.26,34.27,162593.0,30.7386,30.7476,30.7028,30.7117,162593.0
2018-09-19 12:15:00,34.27,34.28,34.24,34.27,106738.0,30.7117,30.7207,30.6849,30.7117,106738.0
2018-09-19 12:20:00,34.27,34.28,34.23,34.26,109989.0,30.7117,30.7207,30.6759,30.7028,109989.0
2018-09-19 12:25:00,34.26,34.27,34.24,34.25,97293.0,30.7028,30.7117,30.6849,30.6938,97293.0
2018-09-19 12:30:00,34.25,34.28,34.22,34.25,76442.0,30.6938,30.7207,30.6669,30.6938,76442.0
2018-09-19 12:35:00,34.24,34.26,34.21,34.24,60808.0,30.6849,30.7028,30.658,30.6849,60808.0
2018-09-19 12:40:00,34.24,34.28,34.22,34.28,82129.0,30.6849,30.7207,30.6669,30.7207,82129.0
2018-09-19 12:45:00,34.27,34.29,34.24,34.27,83408.0,30.7117,30.7297,30.6849,30.7117,83408.0
2018-09-19 12:50:00,34.27,34.32,34.26,34.32,121126.0,30.7117,30.7566,30.7028,30.7566,121126.0
2018-09-19 12:55:00,34.32,34.34,34.28,34.33,138636.0,30.7566,30.7745,30.7207,30.7655,138636.0
2018-09-19 13:00:00,34.33,34.37,34.31,34.34,118879.0,30.7655,30.8014,30.7476,30.7745,118879.0
2018-09-19 13:05:00,34.34,34.35,34.28,34.3,139162.0,30.7745,30.7834,30.7207,30.7386,139162.0
2018-09-19 13:10:00,34.3,34.31,34.29,34.3,98595.0,30.7386,30.7476,30.7297,30.7386,98595.0
2018-09-19 13:15:00,34.3,34.32,34.29,34.31,100435.0,30.7386,30.7566,30.7297,30.7476,100435.0
2018-09-19 13:20:00,34.31,34.32,34.28,34.3,178962.0,30.7476,30.7566,30.7207,30.7386,178962.0
2018-09-19 13:25:00,34.29,34.3,34.28,34.3,103527.0,30.7297,30.7386,30.7207,30.7386,103527.0
2018-09-19 13:30:00,34.3,34.31,34.27,34.3,204283.0,30.7386,30.7476,30.7117,30.7386,204283.0
2018-09-19 13:35:00,34.29,34.36,34.28,34.31,350805.0,30.7297,30.7924,30.7207,30.7476,350805.0
2018-09-19 13:40:00,34.31,34.32,34.27,34.3,118726.0,30.7476,30.7566,30.7117,30.7386,118726.0
2018-09-19 13:45:00,34.3,34.33,34.29,34.31,83298.0,30.7386,30.7655,30.7297,30.7476,83298.0
2018-09-19 13:50:00,34.3,34.32,34.29,34.32,158143.0,30.7386,30.7566,30.7297,30.7566,158143.0
2018-09-19 13:55:00,34.32,34.34,34.31,34.33,143345.0,30.7566,30.7745,30.7476,30.7655,143345.0
2018-09-19 14:00:00,34.32,34.34,34.29,34.3,121881.0,30.7566,30.7745,30.7297,30.7386,121881.0
2018-09-19 14:05:00,34.3,34.33,34.29,34.3,90348.0,30.7386,30.7655,30.7297,30.7386,90348.0
2018-09-19 14:10:00,34.3,34.32,34.29,34.3,122394.0,30.7386,30.7566,30.7297,30.7386,122394.0
2018-09-19 14:15:00,34.3,34.31,34.27,34.29,129344.0,30.7386,30.7476,30.7117,30.7297,129344.0
2018-09-19 14:20:00,34.29,34.31,34.28,34.29,121175.0,30.7297,30.7476,30.7207,30.7297,121175.0
2018-09-19 14:25:00,34.3,34.35,34.29,34.31,71030.0,30.7386,30.7834,30.7297,30.7476,71030.0
2018-09-19 14:30:00,34.32,34.34,34.28,34.29,110810.0,30.7566,30.7745,30.7207,30.7297,110810.0
2018-09-19 14:35:00,34.3,34.33,34.27,34.3,571025.0,30.7386,30.7655,30.7117,30.7386,571025.0
2018-09-19 14:40:00,34.3,34.31,34.27,34.27,111872.0,30.7386,30.7476,30.7117,30.7117,111872.0
2018-09-19 14:45:00,34.27,34.3,34.25,34.27,98352.0,30.7117,30.7386,30.6938,30.7117,98352.0
2018-09-19 14:50:00,34.27,34.3,34.27,34.27,40799.0,30.7117,30.7386,30.7117,30.7117,40799.0
2018-09-19 14:55:00,34.27,34.29,34.26,34.27,50386.0,30.7117,30.7297,30.7028,30.7117,50386.0
2018-09-19 15:00:00,34.28,34.3,34.25,34.27,77527.0,30.7207,30.7386,30.6938,30.7117,77527.0
2018-09-19 15:05:00,34.27,34.3,34.27,34.28,88356.0,30.7117,30.7386,30.7117,30.7207,88356.0
2018-09-19 15:10:00,34.27,34.28,34.27,34.27,21403.0,30.7117,30.7207,30.7117,30.7117,21403.0
2018-09-19 15:15:00,34.27,34.28,34.26,34.27,62468.0,30.7117,30.7207,30.7028,30.7117,62468.0
2018-09-19 15:20:00,34.27,34.31,34.27,34.3,91392.0,30.7117,30.7476,30.7117,30.7386,91392.0
2018-09-19 15:25:00,34.3,34.31,34.28,34.29,102592.0,30.7386,30.7476,30.7207,30.7297,102592.0
2018-09-19 15:30:00,34.29,34.29,34.28,34.28,51244.0,30.7297,30.7297,30.7207,30.7207,51244.0
2018-09-19 15:35:00,34.29,34.29,34.26,34.27,171025.0,30.7297,30.7297,30.7028,30.7117,171025.0
2018-09-19 15:40:00,34.27,34.29,34.26,34.27,164575.0,30.7117,30.7297,30.7028,30.7117,164575.0
2018-09-19 15:45:00,34.27,34.28,34.26,34.28,301946.0,30.7117,30.7207,30.7028,30.7207,301946.0
2018-09-19 15:50:00,34.29,34.3,34.22,34.27,310517.0,30.7297,30.7386,30.6669,30.7117,310517.0
2018-09-19 15:55:00,34.28,34.28,34.21,34.21,1039779.0,30.7207,30.7207,30.658,30.658,1039779.0
2018-09-20 09:30:00,34.28,34.3,34.03,34.04,739309.0,30.7207,30.7386,30.4967,30.5056,739309.0
2018-09-20 09:35:00,34.03,34.2,34.01,34.15,161578.0,30.4967,30.649,30.4787,30.6042,161578.0
2018-09-20 09:40:00,34.14,34.16,33.97,34.02,269310.0,30.5952,30.6132,30.4429,30.4877,269310.0
2018-09-20 09:45:00,34.02,34.03,33.89,33.99,165291.0,30.4877,30.4967,30.3712,30.4608,165291.0
2018-09-20 09:50:00,33.99,34.0,33.87,33.88,128830.0,30.4608,30.4698,30.3533,30.3622,128830.0
2018-09-20 09:55:00,33.89,33.94,33.83,33.84,206655.0,30.3712,30.416,30.3174,30.3264,206655.0
2018-09-20 10:00:00,33.84,33.94,33.83,33.9,277083.0,30.3264,30.416,30.3174,30.3802,277083.0
2018-09-20 10:05:00,33.9,34.02,33.87,34.0,499899.0,30.3802,30.4877,30.3533,30.4698,499899.0
2018-09-20 10:10:00,33.99,34.01,33.93,33.93,150477.0,30.4608,30.4787,30.4071,30.4071,150477.0
2018-09-20 10:15:00,33.93,34.01,33.9,33.96,434570.0,30.4071,30.4787,30.3802,30.4339,434570.0
2018-09-20 10:20:00,33.98,34.07,33.96,33.98,397610.0,30.4519,30.5325,30.4339,30.4519,397610.0
2018-09-20 10:25:00,33.98,34.05,33.94,33.97,239657.0,30.4519,30.5146,30.416,30.4429,239657.0
2018-09-20 10:30:00,33.97,34.08,33.96,34.08,143556.0,30.4429,30.5415,30.4339,30.5415,143556.0
2018-09-20 10:35:00,34.08,34.11,34.04,34.09,397831.0,30.5415,30.5684,30.5056,30.5504,397831.0
2018-09-20 10:40:00,34.09,34.16,34.08,34.12,262362.0,30.5504,30.6132,30.5415,30.5773,262362.0
2018-09-20 10:45:00,34.12,34.12,34.0,34.05,189969.0,30.5773,30.5773,30.4698,30.5146,189969.0
2018-09-20 10:50:00,34.05,34.07,33.99,34.03,152642.0,30.5146,30.5325,30.4608,30.4967,152642.0
2018-09-20 10:55:00,34.03,34.04,33.99,34.01,132640.0,30.4967,30.5056,30.4608,30.4787,132640.0
2018-09-20 11:00:00,34.02,34.09,33.99,34.06,315928.0,30.4877,30.5504,30.4608,30.5236,315928.0
2018-09-20 11:05:00,34.07,34.09,34.03,34.05,229837.0,30.5325,30.5504,30.4967,30.5146,229837.0
2018-09-20 11:10:00,34.04,34.11,34.04,34.11,78990.0,30.5056,30.5684,30.5056,30.5684,78990.0
2018-09-20 11:15:00,34.11,34.11,34.06,34.06,79200.0,30.5684,30.5684,30.5236,30.5236,79200.0
2018-09-20 11:20:00,34.06,34.11,34.06,34.09,58646.0,30.5236,30.5684,30.5236,30.5504,58646.0
2018-09-20 11:25:00,34.09,34.11,34.07,34.1,89100.0,30.5504,30.5684,30.5325,30.5594,89100.0
2018-09-20 11:30:00,34.11,34.12,34.07,34.09,92371.0,30.5684,30.5773,30.5325,30.5504,92371.0
2018-09-20 11:35:00,34.09,34.11,34.08,34.09,62123.0,30.5504,30.5684,30.5415,30.5504,62123.0
2018-09-20 11:40:00,34.1,34.11,34.09,34.1,55071.0,30.5594,30.5684,30.5504,30.5594,55071.0
2018-09-20 11:45:00,34.11,34.13,34.08,34.11,84107.0,30.5684,30.5863,30.5415,30.5684,84107.0
2018-09-20 11:50:00,34.11,34.11,34.09,34.11,78431.0,30.5684,30.5684,30.5504,30.5684,78431.0
2018-09-20 11:55:00,34.11,34.12,34.1,34.11,104353.0,30.5684,30.5773,30.5594,30.5684,104353.0
2018-09-20 12:00:00,34.11,34.15,34.08,34.09,114631.0,30.5684,30.6042,30.5415,30.5504,114631.0
2018-09-20 12:05:00,34.09,34.11,34.08,34.09,89051.0,30.5504,30.5684,30.5415,30.5504,89051.0
2018-09-20 12:10:00,34.09,34.13,34.09,34.13,76786.0,30.5504,30.5863,30.5504,30.5863,76786.0
2018-09-20 12:15:00,34.13,34.18,34.12,34.12,73460.0,30.5863,30.6311,30.5773,30.5773,73460.0
2018-09-20 12:20:00,34.12,34.16,34.11,34.15,60585.0,30.5773,30.6132,30.5684,30.6042,60585.0
2018-09-20 12:25:00,34.15,34.16,34.13,34.15,49485.0,30.6042,30.6132,30.5863,30.6042,49485.0
2018-09-20 12:30:00,34.15,34.16,34.12,34.14,106298.0,30.6042,30.6132,30.5773,30.5952,106298.0
2018-09-20 12:35:00,34.14,34.15,34.11,34.14,83567.0,30.5952,30.6042,30.5684,30.5952,83567.0
2018-09-20 12:40:00,34.13,34.14,34.09,34.14,71872.0,30.5863,30.5952,30.5504,30.5952,71872.0
2018-09-20 12:45:00,34.14,34.15,34.11,34.12,404245.0,30.5952,30.6042,30.5684,30.5773,404245.0
2018-09-20 12:50:00,34.12,34.2,34.11,34.2,127945.0,30.5773,30.649,30.5684,30.649,127945.0
2018-09-20 12:55:00,34.2,34.21,34.17,34.19,110521.0,30.649,30.658,30.6221,30.6401,110521.0
2018-09-20 13:00:00,34.19,34.2,34.14,34.15,161853.0,30.6401,30.649,30.5952,30.6042,161853.0
2018-09-20 13:05:00,34.15,34.19,34.14,34.18,76466.0,30.6042,30.6401,30.5952,30.6311,76466.0
2018-09-20 13:10:00,34.18,34.2,34.16,34.18,65829.0,30.6311,30.649,30.6132,30.6311,65829.0
2018-09-20 13:15:00,34.18,34.19,34.16,34.16,42943.0,30.6311,30.6401,30.6132,30.6132,42943.0
2018-09-20 13:20:00,34.16,34.17,34.14,34.14,84033.0,30.6132,30.6221,30.5952,30.5952,84033.0
2018-09-20 13:25:00,34.15,34.16,34.11,34.15,93495.0,30.6042,30.6132,30.5684,30.6042,93495.0
2018-09-20 13:30:00,34.15,34.18,34.12,34.15,66210.0,30.6042,30.6311,30.5773,30.6042,66210.0
2018-09-20 13:35:00,34.16,34.16,34.1,34.16,127464.0,30.6132,30.6132,30.5594,30.6132,127464.0
2018-09-20 13:40:00,34.16,34.17,34.15,34.16,38707.0,30.6132,30.6221,30.6042,30.6132,38707.0
2018-09-20 13:45:00,34.16,34.18,34.15,34.18,62283.0,30.6132,30.6311,30.6042,30.6311,62283.0
2018-09-20 13:50:00,34.18,34.2,34.17,34.18,50931.0,30.6311,30.649,30.6221,30.6311,50931.0
2018-09-20 13:55:00,34.17,34.2,34.17,34.2,45053.0,30.6221,30.649,30.6221,30.649,45053.0
2018-09-20 14:00:00,34.19,34.22,34.17,34.22,363391.0,30.6401,30.6669,30.6221,30.6669,363391.0
2018-09-20 14:05:00,34.22,34.22,34.19,34.21,55009.0,30.6669,30.6669,30.6401,30.658,55009.0
2018-09-20 14:10:00,34.2,34.22,34.17,34.18,75839.0,30.649,30.6669,30.6221,30.6311,75839.0
2018-09-20 14:15:00,34.18,34.2,34.17,34.18,72951.0,30.6311,30.649,30.6221,30.6311,72951.0
2018-09-20 14:20:00,34.17,34.21,34.17,34.19,55885.0,30.6221,30.658,30.6221,30.6401,55885.0
2018-09-20 14:25:00,34.19,34.23,34.18,34.23,74133.0,30.6401,30.6759,30.6311,30.6759,74133.0
2018-09-20 14:30:00,34.23,34.23,34.18,34.2,103974.0,30.6759,30.6759,30.6311,30.649,103974.0
2018-09-20 14:35:00,34.2,34.22,34.17,34.21,93139.0,30.649,30.6669,30.6221,30.658,93139.0
2018-09-20 14:40:00,34.2,34.23,34.2,34.22,72076.0,30.649,30.6759,30.649,30.6669,72076.0
2018-09-20 14:45:00,34.22,34.23,34.19,34.19,111297.0,30.6669,30.6759,30.6401,30.6401,111297.0
2018-09-20 14:50:00,34.2,34.22,34.19,34.22,51913.0,30.649,30.6669,30.6401,30.6669,51913.0
2018-09-20 14:55:00,34.22,34.23,34.17,34.21,100703.0,30.6669,30.6759,30.6221,30.658,100703.0
2018-09-20 15:00:00,34.21,34.23,34.17,34.18,109784.0,30.658,30.6759,30.6221,30.6311,109784.0
2018-09-20 15:05:00,34.17,34.2,34.17,34.17,86380.0,30.6221,30.649,30.6221,30.6221,86380.0
2018-09-20 15:10:00,34.17,34.21,34.16,34.18,98106.0,30.6221,30.658,30.6132,30.6311,98106.0
2018-09-20 15:15:00,34.19,34.2,34.18,34.18,82686.0,30.6401,30.649,30.6311,30.6311,82686.0
2018-09-20 15:20:00,34.18,34.24,34.17,34.23,108762.0,30.6311,30.6849,30.6221,30.6759,108762.0
2018-09-20 15:25:00,34.24,34.25,34.23,34.25,87077.0,30.6849,30.6938,30.6759,30.6938,87077.0
2018-09-20 15:30:00,34.25,34.26,34.23,34.25,393539.0,30.6938,30.7028,30.6759,30.6938,393539.0
2018-09-20 15:35:00,34.25,34.27,34.23,34.27,682714.0,30.6938,30.7117,30.6759,30.7117,682714.0
2018-09-20 15:40:00,34.27,34.3,34.25,34.27,201202.0,30.7117,30.7386,30.6938,30.7117,201202.0
2018-09-20 15:45:00,34.27,34.27,34.23,34.27,338847.0,30.7117,30.7117,30.6759,30.7117,338847.0
2018-09-20 15:50:00,34.26,34.31,34.21,34.23,514905.0,30.7028,30.7476,30.658,30.6759,514905.0
2018-09-20 15:55:00,34.23,34.25,34.22,34.24,864809.0,30.6759,30.6938,30.6669,30.6849,864809.0
2018-09-21 09:30:00,34.32,34.46,34.16,34.44,1651242.0,30.7566,30.882,30.6132,30.8641,1651242.0
2018-09-21 09:35:00,34.44,34.46,34.29,34.38,247527.0,30.8641,30.882,30.7297,30.8103,247527.0
2018-09-21 09:40:00,34.37,34.39,34.27,34.28,219515.0,30.8014,30.8193,30.7117,30.7207,219515.0
2018-09-21 09:45:00,34.3,34.33,34.24,34.25,102651.0,30.7386,30.7655,30.6849,30.6938,102651.0
2018-09-21 09:50:00,34.25,34.29,34.22,34.23,423086.0,30.6938,30.7297,30.6669,30.6759,423086.0
2018-09-21 09:55:00,34.23,34.26,34.18,34.2,141841.0,30.6759,30.7028,30.6311,30.649,141841.0
2018-09-21 10:00:00,34.2,34.27,34.18,34.23,94778.0,30.649,30.7117,30.6311,30.6759,94778.0
2018-09-21 10:05:00,34.24,34.25,34.21,34.21,84627.0,30.6849,30.6938,30.658,30.658,84627.0
2018-09-21 10:10:00,34.21,34.24,34.2,34.22,79879.0,30.658,30.6849,30.649,30.6669,79879.0
2018-09-21 10:15:00,34.22,34.22,34.19,34.22,57841.0,30.6669,30.6669,30.6401,30.6669,57841.0
2018-09-21 10:20:00,34.22,34.23,34.11,34.12,97115.0,30.6669,30.6759,30.5684,30.5773,97115.0
2018-09-21 10:25:00,34.12,34.12,34.05,34.05,74712.0,30.5773,30.5773,30.5146,30.5146,74712.0
2018-09-21 10:30:00,34.05,34.06,33.97,34.04,120503.0,30.5146,30.5236,30.4429,30.5056,120503.0
2018-09-21 10:35:00,34.04,34.09,33.95,34.05,857674.0,30.5056,30.5504,30.425,30.5146,857674.0
2018-09-21 10:40:00,34.05,34.16,34.05,34.15,112139.0,30.5146,30.6132,30.5146,30.6042,112139.0
2018-09-21 10:45:00,34.16,34.16,34.11,34.12,68614.0,30.6132,30.6132,30.5684,30.5773,68614.0
2018-09-21 10:50:00,34.11,34.13,34.06,34.06,63133.0,30.5684,30.5863,30.5236,30.5236,63133.0
2018-09-21 10:55:00,34.07,34.12,34.05,34.11,148346.0,30.5325,30.5773,30.5146,30.5684,148346.0
2018-09-21 11:00:00,34.11,34.12,34.07,34.12,111865.0,30.5684,30.5773,30.5325,30.5773,111865.0
2018-09-21 11:05:00,34.12,34.13,34.08,34.09,73071.0,30.5773,30.5863,30.5415,30.5504,73071.0
2018-09-21 11:10:00,34.09,34.11,34.07,34.07,58021.0,30.5504,30.5684,30.5325,30.5325,58021.0
2018-09-21 11:15:00,34.08,34.1,34.06,34.09,99426.0,30.5415,30.5594,30.5236,30.5504,99426.0
2018-09-21 11:20:00,34.09,34.1,34.04,34.06,54531.0,30.5504,30.5594,30.5056,30.5236,54531.0
2018-09-21 11:25:00,34.07,34.08,34.06,34.08,36509.0,30.5325,30.5415,30.5236,30.5415,36509.0
2018-09-21 11:30:00,34.08,34.11,34.07,34.09,64751.0,30.5415,30.5684,30.5325,30.5504,64751.0
2018-09-21 11:35:00,34.09,34.1,34.07,34.07,56377.0,30.5504,30.5594,30.5325,30.5325,56377.0
2018-09-21 11:40:00,34.08,34.11,34.06,34.11,53178.0,30.5415,30.5684,30.5236,30.5684,53178.0
2018-09-21 11:45:00,34.11,34.11,34.08,34.09,45718.0,30.5684,30.5684,30.5415,30.5504,45718.0
2018-09-21 11:50:00,34.09,34.1,34.05,34.07,32112.0,30.5504,30.5594,30.5146,30.5325,32112.0
2018-09-21 11:55:00,34.07,34.07,34.05,34.06,30183.0,30.5325,30.5325,30.5146,30.5236,30183.0
2018-09-21 12:00:00,34.06,34.07,34.05,34.05,33296.0,30.5236,30.5325,30.5146,30.5146,33296.0
2018-09-21 12:05:00,34.05,34.11,34.05,34.09,68224.0,30.5146,30.5684,30.5146,30.5504,68224.0
2018-09-21 12:10:00,34.11,34.11,34.07,34.07,41312.0,30.5684,30.5684,30.5325,30.5325,41312.0
2018-09-21 12:15:00,34.08,34.09,34.07,34.08,23314.0,30.5415,30.5504,30.5325,30.5415,23314.0
2018-09-21 12:20:00,34.08,34.1,34.06,34.09,39602.0,30.5415,30.5594,30.5236,30.5504,39602.0
2018-09-21 12:25:00,34.09,34.11,34.07,34.09,45339.0,30.5504,30.5684,30.5325,30.5504,45339.0
2018-09-21 12:30:00,34.09,34.1,34.07,34.08,35580.0,30.5504,30.5594,30.5325,30.5415,35580.0
2018-09-21 12:35:00,34.08,34.11,34.07,34.11,30399.0,30.5415,30.5684,30.5325,30.5684,30399.0
2018-09-21 12:40:00,34.1,34.11,34.09,34.09,29963.0,30.5594,30.5684,30.5504,30.5504,29963.0
2018-09-21 12:45:00,34.1,34.14,34.1,34.13,21015.0,30.5594,30.5952,30.5594,30.5863,21015.0
2018-09-21 12:50:00,34.13,34.14,34.12,34.13,33193.0,30.5863,30.5952,30.5773,30.5863,33193.0
2018-09-21 12:55:00,34.13,34.14,34.09,34.13,31293.0,30.5863,30.5952,30.5504,30.5863,31293.0
2018-09-21 13:00:00,34.13,34.16,34.11,34.14,32013.0,30.5863,30.6132,30.5684,30.5952,32013.0
2018-09-21 13:05:00,34.14,34.15,34.13,34.13,15253.0,30.5952,30.6042,30.5863,30.5863,15253.0
2018-09-21 13:10:00,34.14,34.17,34.12,34.13,31919.0,30.5952,30.6221,30.5773,30.5863,31919.0
2018-09-21 13:15:00,34.13,34.14,34.12,34.14,25793.0,30.5863,30.5952,30.5773,30.5952,25793.0
2018-09-21 13:20:00,34.13,34.15,34.13,34.13,25633.0,30.5863,30.6042,30.5863,30.5863,25633.0
2018-09-21 13:25:00,34.13,34.14,34.12,34.13,39257.0,30.5863,30.5952,30.5773,30.5863,39257.0
2018-09-21 13:30:00,34.13,34.15,34.13,34.14,31490.0,30.5863,30.6042,30.5863,30.5952,31490.0
2018-09-21 13:35:00,34.14,34.15,34.12,34.14,35727.0,30.5952,30.6042,30.5773,30.5952,35727.0
2018-09-21 13:40:00,34.14,34.14,34.09,34.09,44689.0,30.5952,30.5952,30.5504,30.5504,44689.0
2018-09-21 13:45:00,34.09,34.1,34.08,34.09,25915.0,30.5504,30.5594,30.5415,30.5504,25915.0
2018-09-21 13:50:00,34.09,34.1,34.06,34.08,64345.0,30.5504,30.5594,30.5236,30.5415,64345.0
2018-09-21 13:55:00,34.08,34.1,34.07,34.1,30222.0,30.5415,30.5594,30.5325,30.5594,30222.0
2018-09-21 14:00:00,34.09,34.11,34.06,34.09,58232.0,30.5504,30.5684,30.5236,30.5504,58232.0
2018-09-21 14:05:00,34.09,34.09,34.06,34.09,66782.0,30.5504,30.5504,30.5236,30.5504,66782.0
2018-09-21 14:10:00,34.09,34.09,34.02,34.02,47390.0,30.5504,30.5504,30.4877,30.4877,47390.0
2018-09-21 14:15:00,34.02,34.07,34.02,34.05,47317.0,30.4877,30.5325,30.4877,30.5146,47317.0
2018-09-21 14:20:00,34.05,34.1,34.04,34.09,60653.0,30.5146,30.5594,30.5056,30.5504,60653.0
2018-09-21 14:25:00,34.1,34.12,34.09,34.12,33863.0,30.5594,30.5773,30.5504,30.5773,33863.0
2018-09-21 14:30:00,34.12,34.14,34.11,34.12,70872.0,30.5773,30.5952,30.5684,30.5773,70872.0
2018-09-21 14:35:00,34.13,34.15,34.12,34.14,40227.0,30.5863,30.6042,30.5773,30.5952,40227.0
2018-09-21 14:40:00,34.14,34.15,34.12,34.12,36476.0,30.5952,30.6042,30.5773,30.5773,36476.0
2018-09-21 14:45:00,34.13,34.13,34.09,34.09,35817.0,30.5863,30.5863,30.5504,30.5504,35817.0
2018-09-21 14:50:00,34.09,34.12,34.07,34.07,42418.0,30.5504,30.5773,30.5325,30.5325,42418.0
2018-09-21 14:55:00,34.08,34.08,34.05,34.07,25926.0,30.5415,30.5415,30.5146,30.5325,25926.0
2018-09-21 15:00:00,34.07,34.07,34.01,34.05,84785.0,30.5325,30.5325,30.4787,30.5146,84785.0
2018-09-21 15:05:00,34.05,34.07,34.02,34.02,73920.0,30.5146,30.5325,30.4877,30.4877,73920.0
2018-09-21 15:10:00,34.02,34.06,34.01,34.05,85723.0,30.4877,30.5236,30.4787,30.5146,85723.0
2018-09-21 15:15:00,34.05,34.06,34.0,34.02,75095.0,30.5146,30.5236,30.4698,30.4877,75095.0
2018-09-21 15:20:00,34.02,34.05,34.02,34.02,52323.0,30.4877,30.5146,30.4877,30.4877,52323.0
2018-09-21 15:25:00,34.02,34.03,34.02,34.02,34218.0,30.4877,30.4967,30.4877,30.4877,34218.0
2018-09-21 15:30:00,34.02,34.06,34.01,34.02,119399.0,30.4877,30.5236,30.4787,30.4877,119399.0
2018-09-21 15:35:00,34.02,34.06,34.01,34.06,75115.0,30.4877,30.5236,30.4787,30.5236,75115.0
2018-09-21 15:40:00,34.06,34.08,34.04,34.08,114045.0,30.5236,30.5415,30.5056,30.5415,114045.0
2018-09-21 15:45:00,34.08,34.1,34.04,34.07,173525.0,30.5415,30.5594,30.5056,30.5325,173525.0
2018-09-21 15:50:00,34.06,34.08,34.03,34.07,319743.0,30.5236,30.5415,30.4967,30.5325,319743.0
2018-09-21 15:55:00,34.07,34.07,34.0,34.03,916656.0,30.5325,30.5325,30.4698,30.4967,916656.0
2018-09-24 09:30:00,33.83,33.95,33.72,33.76,185731.0,30.3174,30.425,30.2189,30.2547,185731.0
2018-09-24 09:35:00,33.74,33.92,33.71,33.91,150519.0,30.2368,30.3981,30.2099,30.3891,150519.0
2018-09-24 09:40:00,33.88,33.89,33.74,33.83,70115.0,30.3622,30.3712,30.2368,30.3174,70115.0
2018-09-24 09:45:00,33.83,33.87,33.8,33.84,81795.0,30.3174,30.3533,30.2905,30.3264,81795.0
2018-09-24 09:50:00,33.84,33.87,33.81,33.85,57870.0,30.3264,30.3533,30.2995,30.3354,57870.0
2018-09-24 09:55:00,33.86,33.91,33.83,33.89,69554.0,30.3443,30.3891,30.3174,30.3712,69554.0
2018-09-24 10:00:00,33.89,33.9,33.84,33.84,75077.0,30.3712,30.3802,30.3264,30.3264,75077.0
2018-09-24 10:05:00,33.85,33.87,33.8,33.86,77421.0,30.3354,30.3533,30.2905,30.3443,77421.0
2018-09-24 10:10:00,33.87,33.88,33.79,33.83,73516.0,30.3533,30.3622,30.2816,30.3174,73516.0
2018-09-24 10:15:00,33.84,33.86,33.8,33.82,96889.0,30.3264,30.3443,30.2905,30.3085,96889.0
2018-09-24 10:20:00,33.82,33.85,33.78,33.8,74956.0,30.3085,30.3354,30.2726,30.2905,74956.0
2018-09-24 10:25:00,33.8,33.84,33.78,33.82,117299.0,30.2905,30.3264,30.2726,30.3085,117299.0
2018-09-24 10:30:00,33.82,33.84,33.79,33.84,86850.0,30.3085,30.3264,30.2816,30.3264,86850.0
2018-09-24 10:35:00,33.84,33.88,33.8,33.8,103090.0,30.3264,30.3622,30.2905,30.2905,103090.0
2018-09-24 10:40:00,33.8,33.86,33.76,33.76,82134.0,30.2905,30.3443,30.2547,30.2547,82134.0
2018-09-24 10:45:00,33.76,33.77,33.69,33.74,256712.0,30.2547,30.2637,30.192,30.2368,256712.0
2018-09-24 10:50:00,33.74,33.76,33.67,33.68,183287.0,30.2368,30.2547,30.174,30.183,183287.0
2018-09-24 10:55:00,33.67,33.74,33.66,33.74,90061.0,30.174,30.2368,30.1651,30.2368,90061.0
2018-09-24 11:00:00,33.73,33.75,33.7,33.73,82659.0,30.2278,30.2457,30.2009,30.2278,82659.0
2018-09-24 11:05:00,33.73,33.73,33.65,33.65,59695.0,30.2278,30.2278,30.1561,30.1561,59695.0
2018-09-24 11:10:00,33.65,33.74,33.64,33.73,84019.0,30.1561,30.2368,30.1472,30.2278,84019.0
2018-09-24 11:15:00,33.74,33.78,33.74,33.76,53129.0,30.2368,30.2726,30.2368,30.2547,53129.0
2018-09-24 11:20:00,33.76,33.8,33.76,33.78,83529.0,30.2547,30.2905,30.2547,30.2726,83529.0
2018-09-24 11:25:00,33.79,33.85,33.79,33.81,43865.0,30.2816,30.3354,30.2816,30.2995,43865.0
2018-09-24 11:30:00,33.81,33.85,33.81,33.84,58071.0,30.2995,30.3354,30.2995,30.3264,58071.0
2018-09-24 11:35:00,33.84,33.85,33.78,33.79,40594.0,30.3264,30.3354,30.2726,30.2816,40594.0
2018-09-24 11:40:00,33.79,33.85,33.78,33.83,56483.0,30.2816,30.3354,30.2726,30.3174,56483.0
2018-09-24 11:45:00,33.83,33.89,33.82,33.87,77637.0,30.3174,30.3712,30.3085,30.3533,77637.0
2018-09-24 11:50:00,33.87,33.9,33.87,33.88,64727.0,30.3533,30.3802,30.3533,30.3622,64727.0
2018-09-24 11:55:00,33.88,33.88,33.84,33.86,55454.0,30.3622,30.3622,30.3264,30.3443,55454.0
2018-09-24 12:00:00,33.86,33.87,33.81,33.83,74432.0,30.3443,30.3533,30.2995,30.3174,74432.0
2018-09-24 12:05:00,33.83,33.83,33.74,33.77,83030.0,30.3174,30.3174,30.2368,30.2637,83030.0
2018-09-24 12:10:00,33.78,33.79,33.75,33.79,53763.0,30.2726,30.2816,30.2457,30.2816,53763.0
2018-09-24 12:15:00,33.78,33.79,33.75,33.78,38313.0,30.2726,30.2816,30.2457,30.2726,38313.0
2018-09-24 12:20:00,33.78,33.79,33.74,33.76,60423.0,30.2726,30.2816,30.2368,30.2547,60423.0
2018-09-24 12:25:00,33.76,33.79,33.75,33.77,65749.0,30.2547,30.2816,30.2457,30.2637,65749.0
2018-09-24 12:30:00,33.77,33.77,33.71,33.73,39590.0,30.2637,30.2637,30.2099,30.2278,39590.0
2018-09-24 12:35:00,33.73,33.76,33.71,33.75,55403.0,30.2278,30.2547,30.2099,30.2457,55403.0
2018-09-24 12:40:00,33.75,33.77,33.74,33.76,24357.0,30.2457,30.2637,30.2368,30.2547,24357.0
2018-09-24 12:45:00,33.77,33.8,33.75,33.76,43865.0,30.2637,30.2905,30.2457,30.2547,43865.0
2018-09-24 12:50:00,33.77,33.78,33.71,33.71,43870.0,30.2637,30.2726,30.2099,30.2099,43870.0
2018-09-24 12:55:00,33.71,33.72,33.69,33.69,40915.0,30.2099,30.2189,30.192,30.192,40915.0
2018-09-24 13:00:00,33.69,33.7,33.67,33.68,36590.0,30.192,30.2009,30.174,30.183,36590.0
2018-09-24 13:05:00,33.68,33.71,33.68,33.7,66586.0,30.183,30.2099,30.183,30.2009,66586.0
2018-09-24 13:10:00,33.7,33.71,33.69,33.7,74065.0,30.2009,30.2099,30.192,30.2009,74065.0
2018-09-24 13:15:00,33.7,33.71,33.69,33.7,58103.0,30.2009,30.2099,30.192,30.2009,58103.0
2018-09-24 13:20:00,33.7,33.74,33.7,33.72,103237.0,30.2009,30.2368,30.2009,30.2189,103237.0
2018-09-24 13:25:00,33.71,33.72,33.68,33.68,67968.0,30.2099,30.2189,30.183,30.183,67968.0
2018-09-24 13:30:00,33.68,33.69,33.65,33.66,61649.0,30.183,30.192,30.1561,30.1651,61649.0
2018-09-24 13:35:00,33.66,33.69,33.66,33.68,73858.0,30.1651,30.192,30.1651,30.183,73858.0
2018-09-24 13:40:00,33.68,33.72,33.67,33.7,147224.0,30.183,30.2189,30.174,30.2009,147224.0
2018-09-24 13:45:00,33.71,33.74,33.7,33.74,79569.0,30.2099,30.2368,30.2009,30.2368,79569.0
2018-09-24 13:50:00,33.73,33.74,33.73,33.73,32381.0,30.2278,30.2368,30.2278,30.2278,32381.0
2018-09-24 13:55:00,33.73,33.78,33.72,33.76,149642.0,30.2278,30.2726,30.2189,30.2547,149642.0
2018-09-24 14:00:00,33.77,33.79,33.75,33.77,46789.0,30.2637,30.2816,30.2457,30.2637,46789.0
2018-09-24 14:05:00,33.76,33.78,33.76,33.76,49028.0,30.2547,30.2726,30.2547,30.2547,49028.0
2018-09-24 14:10:00,33.76,33.77,33.75,33.75,35941.0,30.2547,30.2637,30.2457,30.2457,35941.0
2018-09-24 14:15:00,33.75,33.79,33.74,33.77,114246.0,30.2457,30.2816,30.2368,30.2637,114246.0
2018-09-24 14:20:00,33.77,33.78,33.71,33.71,51823.0,30.2637,30.2726,30.2099,30.2099,51823.0
2018-09-24 14:25:00,33.71,33.76,33.71,33.73,84106.0,30.2099,30.2547,30.2099,30.2278,84106.0
2018-09-24 14:30:00,33.73,33.73,33.69,33.7,45944.0,30.2278,30.2278,30.192,30.2009,45944.0
2018-09-24 14:35:00,33.69,33.73,33.68,33.71,90127.0,30.192,30.2278,30.183,30.2099,90127.0
2018-09-24 14:40:00,33.72,33.73,33.71,33.71,97813.0,30.2189,30.2278,30.2099,30.2099,97813.0
2018-09-24 14:45:00,33.71,33.72,33.65,33.65,98414.0,30.2099,30.2189,30.1561,30.1561,98414.0
2018-09-24 14:50:00,33.66,33.66,33.63,33.65,78604.0,30.1651,30.1651,30.1382,30.1561,78604.0
2018-09-24 14:55:00,33.65,33.69,33.63,33.66,86145.0,30.1561,30.192,30.1382,30.1651,86145.0
2018-09-24 15:00:00,33.65,33.69,33.64,33.68,97126.0,30.1561,30.192,30.1472,30.183,97126.0
2018-09-24 15:05:00,33.67,33.7,33.67,33.68,97466.0,30.174,30.2009,30.174,30.183,97466.0
2018-09-24 15:10:00,33.68,33.69,33.64,33.65,121060.0,30.183,30.192,30.1472,30.1561,121060.0
2018-09-24 15:15:00,33.65,33.68,33.64,33.66,68102.0,30.1561,30.183,30.1472,30.1651,68102.0
2018-09-24 15:20:00,33.66,33.67,33.65,33.65,78598.0,30.1651,30.174,30.1561,30.1561,78598.0
2018-09-24 15:25:00,33.65,33.69,33.63,33.68,148349.0,30.1561,30.192,30.1382,30.183,148349.0
2018-09-24 15:30:00,33.68,33.68,33.66,33.68,77912.0,30.183,30.183,30.1651,30.183,77912.0
2018-09-24 15:35:00,33.67,33.69,33.67,33.69,129220.0,30.174,30.192,30.174,30.192,129220.0
2018-09-24 15:40:00,33.69,33.72,33.68,33.72,138879.0,30.192,30.2189,30.183,30.2189,138879.0
2018-09-24 15:45:00,33.72,33.74,33.71,33.73,229538.0,30.2189,30.2368,30.2099,30.2278,229538.0
2018-09-24 15:50:00,33.74,33.76,33.73,33.75,279699.0,30.2368,30.2547,30.2278,30.2457,279699.0
2018-09-24 15:55:00,33.75,33.75,33.68,33.72,714179.0,30.2457,30.2457,30.183,30.2189,714179.0
2018-09-25 09:30:00,33.57,33.75,33.48,33.52,388849.0,30.0844,30.2457,30.0038,30.0396,388849.0
2018-09-25 09:35:00,33.52,33.52,33.25,33.34,284882.0,30.0396,30.0396,29.7977,29.8783,284882.0
2018-09-25 09:40:00,33.33,33.33,33.17,33.19,163332.0,29.8693,29.8693,29.726,29.7439,163332.0
2018-09-25 09:45:00,33.19,33.37,33.17,33.34,139599.0,29.7439,29.9052,29.726,29.8783,139599.0
2018-09-25 09:50:00,33.34,33.36,33.23,33.32,178017.0,29.8783,29.8962,29.7797,29.8604,178017.0
2018-09-25 09:55:00,33.32,33.38,33.26,33.38,193370.0,29.8604,29.9142,29.8066,29.9142,193370.0
2018-09-25 10:00:00,33.37,33.43,33.34,33.4,121352.0,29.9052,29.959,29.8783,29.9321,121352.0
2018-09-25 10:05:00,33.41,33.5,33.4,33.48,203973.0,29.941,30.0217,29.9321,30.0038,203973.0
2018-09-25 10:10:00,33.48,33.51,33.46,33.51,98577.0,30.0038,30.0307,29.9859,30.0307,98577.0
2018-09-25 10:15:00,33.51,33.59,33.48,33.57,80464.0,30.0307,30.1024,30.0038,30.0844,80464.0
2018-09-25 10:20:00,33.57,33.57,33.45,33.45,224369.0,30.0844,30.0844,29.9769,29.9769,224369.0
2018-09-25 10:25:00,33.45,33.45,33.36,33.36,56998.0,29.9769,29.9769,29.8962,29.8962,56998.0
2018-09-25 10:30:00,33.36,33.36,33.28,33.32,108426.0,29.8962,29.8962,29.8245,29.8604,108426.0
2018-09-25 10:35:00,33.32,33.42,33.3,33.4,211318.0,29.8604,29.95,29.8425,29.9321,211318.0
2018-09-25 10:40:00,33.4,33.43,33.39,33.42,58393.0,29.9321,29.959,29.9231,29.95,58393.0
2018-09-25 10:45:00,33.42,33.47,33.42,33.44,51490.0,29.95,29.9948,29.95,29.9679,51490.0
2018-09-25 10:50:00,33.44,33.46,33.42,33.46,76095.0,29.9679,29.9859,29.95,29.9859,76095.0
2018-09-25 10:55:00,33.47,33.47,33.32,33.32,79915.0,29.9948,29.9948,29.8604,29.8604,79915.0
2018-09-25 11:00:00,33.32,33.33,33.22,33.28,262231.0,29.8604,29.8693,29.7708,29.8245,262231.0
2018-09-25 11:05:00,33.28,33.33,33.26,33.3,95022.0,29.8245,29.8693,29.8066,29.8425,95022.0
2018-09-25 11:10:00,33.31,33.31,33.24,33.25,55889.0,29.8514,29.8514,29.7887,29.7977,55889.0
2018-09-25 11:15:00,33.25,33.27,33.2,33.21,102963.0,29.7977,29.8156,29.7528,29.7618,102963.0
2018-09-25 11:20:00,33.21,33.24,33.19,33.21,79437.0,29.7618,29.7887,29.7439,29.7618,79437.0
2018-09-25 11:25:00,33.21,33.27,33.2,33.24,166558.0,29.7618,29.8156,29.7528,29.7887,166558.0
2018-09-25 11:30:00,33.25,33.25,33.18,33.19,119087.0,29.7977,29.7977,29.7349,29.7439,119087.0
2018-09-25 11:35:00,33.19,33.19,33.06,33.09,221692.0,29.7439,29.7439,29.6274,29.6543,221692.0
2018-09-25 11:40:00,33.1,33.13,33.06,33.11,250241.0,29.6632,29.6901,29.6274,29.6722,250241.0
2018-09-25 11:45:00,33.1,33.11,33.07,33.09,114717.0,29.6632,29.6722,29.6363,29.6543,114717.0
2018-09-25 11:50:00,33.09,33.09,32.94,32.95,481988.0,29.6543,29.6543,29.5198,29.5288,481988.0
2018-09-25 11:55:00,32.95,32.96,32.82,32.87,365832.0,29.5288,29.5378,29.4123,29.4571,365832.0
2018-09-25 12:00:00,32.88,32.94,32.87,32.91,110248.0,29.4661,29.5198,29.4571,29.493,110248.0
2018-09-25 12:05:00,32.91,32.94,32.88,32.93,345497.0,29.493,29.5198,29.4661,29.5109,345497.0
2018-09-25 12:10:00,32.94,32.98,32.93,32.97,148927.0,29.5198,29.5557,29.5109,29.5467,148927.0
2018-09-25 12:15:00,32.97,32.97,32.9,32.91,168674.0,29.5467,29.5467,29.484,29.493,168674.0
2018-09-25 12:20:00,32.91,32.96,32.91,32.95,40157.0,29.493,29.5378,29.493,29.5288,40157.0
2018-09-25 12:25:00,32.95,32.95,32.84,32.85,127213.0,29.5288,29.5288,29.4302,29.4392,127213.0
2018-09-25 12:30:00,32.85,32.85,32.77,32.79,131068.0,29.4392,29.4392,29.3675,29.3854,131068.0
2018-09-25 12:35:00,32.79,32.8,32.78,32.8,186293.0,29.3854,29.3944,29.3765,29.3944,186293.0
2018-09-25 12:40:00,32.8,32.87,32.79,32.84,166145.0,29.3944,29.4571,29.3854,29.4302,166145.0
2018-09-25 12:45:00,32.84,32.84,32.73,32.76,118404.0,29.4302,29.4302,29.3316,29.3585,118404.0
2018-09-25 12:50:00,32.76,32.8,32.76,32.8,54864.0,29.3585,29.3944,29.3585,29.3944,54864.0
2018-09-25 12:55:00,32.8,32.8,32.72,32.73,88992.0,29.3944,29.3944,29.3227,29.3316,88992.0
2018-09-25 13:00:00,32.74,32.76,32.68,32.7,128795.0,29.3406,29.3585,29.2868,29.3048,128795.0
2018-09-25 13:05:00,32.7,32.72,32.65,32.65,88881.0,29.3048,29.3227,29.26,29.26,88881.0
2018-09-25 13:10:00,32.65,32.69,32.62,32.69,121714.0,29.26,29.2958,29.2331,29.2958,121714.0
2018-09-25 13:15:00,32.69,32.71,32.68,32.7,86882.0,29.2958,29.3137,29.2868,29.3048,86882.0
2018-09-25 13:20:00,32.69,32.7,32.66,32.69,59298.0,29.2958,29.3048,29.2689,29.2958,59298.0
2018-09-25 13:25:00,32.69,32.69,32.65,32.66,74610.0,29.2958,29.2958,29.26,29.2689,74610.0
2018-09-25 13:30:00,32.66,32.72,32.66,32.7,98457.0,29.2689,29.3227,29.2689,29.3048,98457.0
2018-09-25 13:35:00,32.71,32.72,32.68,32.68,110045.0,29.3137,29.3227,29.2868,29.2868,110045.0
2018-09-25 13:40:00,32.68,32.69,32.6,32.64,139512.0,29.2868,29.2958,29.2151,29.251,139512.0
2018-09-25 13:45:00,32.64,32.71,32.62,32.7,205214.0,29.251,29.3137,29.2331,29.3048,205214.0
2018-09-25 13:50:00,32.7,32.73,32.69,32.73,80697.0,29.3048,29.3316,29.2958,29.3316,80697.0
2018-09-25 13:55:00,32.73,32.75,32.7,32.73,92808.0,29.3316,29.3496,29.3048,29.3316,92808.0
2018-09-25 14:00:00,32.73,32.74,32.7,32.72,70041.0,29.3316,29.3406,29.3048,29.3227,70041.0
2018-09-25 14:05:00,32.72,32.73,32.7,32.7,51668.0,29.3227,29.3316,29.3048,29.3048,51668.0
2018-09-25 14:10:00,32.7,32.74,32.7,32.73,56267.0,29.3048,29.3406,29.3048,29.3316,56267.0
2018-09-25 14:15:00,32.73,32.8,32.73,32.79,132632.0,29.3316,29.3944,29.3316,29.3854,132632.0
2018-09-25 14:20:00,32.79,32.97,32.79,32.97,773589.0,29.3854,29.5467,29.3854,29.5467,773589.0
2018-09-25 14:25:00,32.97,32.97,32.91,32.94,226370.0,29.5467,29.5467,29.493,29.5198,226370.0
2018-09-25 14:30:00,32.93,32.97,32.89,32.95,149294.0,29.5109,29.5467,29.475,29.5288,149294.0
2018-09-25 14:35:00,32.94,33.03,32.93,32.93,172038.0,29.5198,29.6005,29.5109,29.5109,172038.0
2018-09-25 14:40:00,32.93,32.94,32.9,32.93,131253.0,29.5109,29.5198,29.484,29.5109,131253.0
2018-09-25 14:45:00,32.92,32.96,32.91,32.95,219625.0,29.5019,29.5378,29.493,29.5288,219625.0
2018-09-25 14:50:00,32.95,32.95,32.92,32.92,62103.0,29.5288,29.5288,29.5019,29.5019,62103.0
2018-09-25 14:55:00,32.92,32.99,32.89,32.94,296364.0,29.5019,29.5647,29.475,29.5198,296364.0
2018-09-25 15:00:00,32.94,32.97,32.93,32.97,146618.0,29.5198,29.5467,29.5109,29.5467,146618.0
2018-09-25 15:05:00,32.97,33.0,32.96,32.98,105734.0,29.5467,29.5736,29.5378,29.5557,105734.0
2018-09-25 15:10:00,32.98,32.98,32.96,32.98,79708.0,29.5557,29.5557,29.5378,29.5557,79708.0
2018-09-25 15:15:00,32.98,32.98,32.96,32.97,134774.0,29.5557,29.5557,29.5378,29.5467,134774.0
2018-09-25 15:20:00,32.97,32.97,32.96,32.97,49299.0,29.5467,29.5467,29.5378,29.5467,49299.0
2018-09-25 15:25:00,32.97,32.98,32.94,32.95,129774.0,29.5467,29.5557,29.5198,29.5288,129774.0
2018-09-25 15:30:00,32.96,32.96,32.87,32.88,402042.0,29.5378,29.5378,29.4571,29.4661,402042.0
2018-09-25 15:35:00,32.87,32.9,32.84,32.86,534682.0,29.4571,29.484,29.4302,29.4481,534682.0
2018-09-25 15:40:00,32.86,32.86,32.8,32.81,518840.0,29.4481,29.4481,29.3944,29.4033,518840.0
2018-09-25 15:45:00,32.81,32.86,32.8,32.8,630960.0,29.4033,29.4481,29.3944,29.3944,630960.0
2018-09-25 15:50:00,32.8,32.85,32.73,32.75,1134614.0,29.3944,29.4392,29.3316,29.3496,1134614.0
2018-09-25 15:55:00,32.75,32.77,32.72,32.76,1982332.0,29.3496,29.3675,29.3227,29.3585,1982332.0
2018-09-26 09:30:00,32.76,32.98,32.71,32.95,663406.0,29.3585,29.5557,29.3137,29.5288,663406.0
2018-09-26 09:35:00,32.95,33.05,32.85,32.96,529076.0,29.5288,29.6184,29.4392,29.5378,529076.0
2018-09-26 09:40:00,32.97,33.13,32.95,33.13,415401.0,29.5467,29.6901,29.5288,29.6901,415401.0
2018-09-26 09:45:00,33.13,33.36,33.09,33.36,254272.0,29.6901,29.8962,29.6543,29.8962,254272.0
2018-09-26 09:50:00,33.36,33.52,32.95,33.44,725755.0,29.8962,30.0396,29.5288,29.9679,725755.0
2018-09-26 09:55:00,33.43,33.47,33.35,33.44,224911.0,29.959,29.9948,29.8873,29.9679,224911.0
2018-09-26 10:00:00,33.43,33.51,33.4,33.46,307506.0,29.959,30.0307,29.9321,29.9859,307506.0
2018-09-26 10:05:00,33.46,33.51,33.43,33.44,235229.0,29.9859,30.0307,29.959,29.9679,235229.0
2018-09-26 10:10:00,33.43,33.52,33.39,33.48,198220.0,29.959,30.0396,29.9231,30.0038,198220.0
2018-09-26 10:15:00,33.48,33.61,33.48,33.58,225226.0,30.0038,30.1203,30.0038,30.0934,225226.0
2018-09-26 10:20:00,33.6,33.6,33.53,33.57,122672.0,30.1113,30.1113,30.0486,30.0844,122672.0
2018-09-26 10:25:00,33.57,33.61,33.54,33.58,105948.0,30.0844,30.1203,30.0575,30.0934,105948.0
2018-09-26 10:30:00,33.59,33.6,33.56,33.58,92734.0,30.1024,30.1113,30.0755,30.0934,92734.0
2018-09-26 10:35:00,33.58,33.71,33.57,33.71,147450.0,30.0934,30.2099,30.0844,30.2099,147450.0
2018-09-26 10:40:00,33.71,33.72,33.63,33.69,133074.0,30.2099,30.2189,30.1382,30.192,133074.0
2018-09-26 10:45:00,33.69,33.69,33.63,33.63,89319.0,30.192,30.192,30.1382,30.1382,89319.0
2018-09-26 10:50:00,33.64,33.7,33.62,33.69,74567.0,30.1472,30.2009,30.1292,30.192,74567.0
2018-09-26 10:55:00,33.69,33.7,33.64,33.66,109974.0,30.192,30.2009,30.1472,30.1651,109974.0
2018-09-26 11:00:00,33.67,33.74,33.65,33.73,65512.0,30.174,30.2368,30.1561,30.2278,65512.0
2018-09-26 11:05:00,33.73,33.77,33.67,33.76,119830.0,30.2278,30.2637,30.174,30.2547,119830.0
2018-09-26 11:10:00,33.76,33.8,33.75,33.8,83366.0,30.2547,30.2905,30.2457,30.2905,83366.0
2018-09-26 11:15:00,33.79,33.93,33.77,33.91,279041.0,30.2816,30.4071,30.2637,30.3891,279041.0
2018-09-26 11:20:00,33.9,33.97,33.9,33.91,168525.0,30.3802,30.4429,30.3802,30.3891,168525.0
2018-09-26 11:25:00,33.91,34.09,33.9,34.09,190002.0,30.3891,30.5504,30.3802,30.5504,190002.0
2018-09-26 11:30:00,34.09,34.1,33.95,34.0,220360.0,30.5504,30.5594,30.425,30.4698,220360.0
2018-09-26 11:35:00,34.0,34.05,33.97,34.05,116358.0,30.4698,30.5146,30.4429,30.5146,116358.0
2018-09-26 11:40:00,34.05,34.09,34.0,34.09,138526.0,30.5146,30.5504,30.4698,30.5504,138526.0
2018-09-26 11:45:00,34.08,34.09,34.01,34.07,114606.0,30.5415,30.5504,30.4787,30.5325,114606.0
2018-09-26 11:50:00,34.07,34.07,34.0,34.0,77144.0,30.5325,30.5325,30.4698,30.4698,77144.0
2018-09-26 11:55:00,34.0,34.07,33.99,34.05,62312.0,30.4698,30.5325,30.4608,30.5146,62312.0
2018-09-26 12:00:00,34.05,34.06,33.99,34.0,114135.0,30.5146,30.5236,30.4608,30.4698,114135.0
2018-09-26 12:05:00,33.99,34.0,33.92,33.94,85058.0,30.4608,30.4698,30.3981,30.416,85058.0
2018-09-26 12:10:00,33.94,33.97,33.9,33.97,99045.0,30.416,30.4429,30.3802,30.4429,99045.0
2018-09-26 12:15:00,33.97,33.99,33.96,33.98,77430.0,30.4429,30.4608,30.4339,30.4519,77430.0
2018-09-26 12:20:00,33.98,33.98,33.93,33.94,75551.0,30.4519,30.4519,30.4071,30.416,75551.0
2018-09-26 12:25:00,33.94,33.94,33.85,33.86,81057.0,30.416,30.416,30.3354,30.3443,81057.0
2018-09-26 12:30:00,33.86,33.95,33.86,33.9,69333.0,30.3443,30.425,30.3443,30.3802,69333.0
2018-09-26 12:35:00,33.9,33.92,33.88,33.88,38107.0,30.3802,30.3981,30.3622,30.3622,38107.0
2018-09-26 12:40:00,33.89,33.95,33.88,33.95,59530.0,30.3712,30.425,30.3622,30.425,59530.0
2018-09-26 12:45:00,33.95,34.04,33.94,34.02,77942.0,30.425,30.5056,30.416,30.4877,77942.0
2018-09-26 12:50:00,34.02,34.03,33.98,33.98,45649.0,30.4877,30.4967,30.4519,30.4519,45649.0
2018-09-26 12:55:00,33.99,34.02,33.98,34.01,37859.0,30.4608,30.4877,30.4519,30.4787,37859.0
2018-09-26 13:00:00,34.01,34.05,34.01,34.02,58846.0,30.4787,30.5146,30.4787,30.4877,58846.0
2018-09-26 13:05:00,34.02,34.03,33.98,33.98,45244.0,30.4877,30.4967,30.4519,30.4519,45244.0
2018-09-26 13:10:00,33.98,34.02,33.98,34.01,35067.0,30.4519,30.4877,30.4519,30.4787,35067.0
2018-09-26 13:15:00,34.02,34.02,34.0,34.02,41800.0,30.4877,30.4877,30.4698,30.4877,41800.0
2018-09-26 13:20:00,34.02,34.02,33.95,33.97,60030.0,30.4877,30.4877,30.425,30.4429,60030.0
2018-09-26 13:25:00,33.98,33.98,33.91,33.93,53928.0,30.4519,30.4519,30.3891,30.4071,53928.0
2018-09-26 13:30:00,33.94,33.98,33.93,33.97,38898.0,30.416,30.4519,30.4071,30.4429,38898.0
2018-09-26 13:35:00,33.98,33.99,33.95,33.99,63482.0,30.4519,30.4608,30.425,30.4608,63482.0
2018-09-26 13:40:00,33.98,34.0,33.96,34.0,52087.0,30.4519,30.4698,30.4339,30.4698,52087.0
2018-09-26 13:45:00,34.0,34.02,33.99,34.01,31399.0,30.4698,30.4877,30.4608,30.4787,31399.0
2018-09-26 13:50:00,34.01,34.04,34.0,34.03,35811.0,30.4787,30.5056,30.4698,30.4967,35811.0
2018-09-26 13:55:00,34.03,34.04,33.97,33.97,76621.0,30.4967,30.5056,30.4429,30.4429,76621.0
2018-09-26 14:00:00,33.98,34.05,33.94,34.03,139905.0,30.4519,30.5146,30.416,30.4967,139905.0
2018-09-26 14:05:00,34.03,34.04,33.96,33.98,72079.0,30.4967,30.5056,30.4339,30.4519,72079.0
2018-09-26 14:10:00,33.98,34.02,33.97,34.02,46559.0,30.4519,30.4877,30.4429,30.4877,46559.0
2018-09-26 14:15:00,34.02,34.08,34.02,34.04,178001.0,30.4877,30.5415,30.4877,30.5056,178001.0
2018-09-26 14:20:00,34.04,34.04,33.93,33.94,117558.0,30.5056,30.5056,30.4071,30.416,117558.0
2018-09-26 14:25:00,33.94,33.98,33.88,33.97,126658.0,30.416,30.4519,30.3622,30.4429,126658.0
2018-09-26 14:30:00,33.97,34.0,33.93,33.95,144699.0,30.4429,30.4698,30.4071,30.425,144699.0
2018-09-26 14:35:00,33.95,33.95,33.9,33.94,76073.0,30.425,30.425,30.3802,30.416,76073.0
2018-09-26 14:40:00,33.93,33.94,33.9,33.9,76993.0,30.4071,30.416,30.3802,30.3802,76993.0
2018-09-26 14:45:00,33.91,33.91,33.83,33.84,161612.0,30.3891,30.3891,30.3174,30.3264,161612.0
2018-09-26 14:50:00,33.84,33.88,33.8,33.81,90114.0,30.3264,30.3622,30.2905,30.2995,90114.0
2018-09-26 14:55:00,33.82,33.88,33.8,33.81,89132.0,30.3085,30.3622,30.2905,30.2995,89132.0
2018-09-26 15:00:00,33.82,33.83,33.76,33.83,103596.0,30.3085,30.3174,30.2547,30.3174,103596.0
2018-09-26 15:05:00,33.83,33.83,33.74,33.8,100161.0,30.3174,30.3174,30.2368,30.2905,100161.0
2018-09-26 15:10:00,33.8,33.84,33.79,33.82,80565.0,30.2905,30.3264,30.2816,30.3085,80565.0
2018-09-26 15:15:00,33.82,33.85,33.8,33.83,72462.0,30.3085,30.3354,30.2905,30.3174,72462.0
2018-09-26 15:20:00,33.84,33.88,33.83,33.86,74156.0,30.3264,30.3622,30.3174,30.3443,74156.0
2018-09-26 15:25:00,33.86,33.87,33.82,33.83,71768.0,30.3443,30.3533,30.3085,30.3174,71768.0
2018-09-26 15:30:00,33.82,33.82,33.76,33.77,85499.0,30.3085,30.3085,30.2547,30.2637,85499.0
2018-09-26 15:35:00,33.77,33.78,33.7,33.7,237047.0,30.2637,30.2726,30.2009,30.2009,237047.0
2018-09-26 15:40:00,33.7,33.71,33.64,33.64,201062.0,30.2009,30.2099,30.1472,30.1472,201062.0
2018-09-26 15:45:00,33.64,33.7,33.54,33.57,601953.0,30.1472,30.2009,30.0575,30.0844,601953.0
2018-09-26 15:50:00,33.56,33.62,33.53,33.53,378521.0,30.0755,30.1292,30.0486,30.0486,378521.0
2018-09-26 15:55:00,33.54,33.59,33.52,33.58,623583.0,30.0575,30.1024,30.0396,30.0934,623583.0
2018-09-27 09:30:00,33.57,33.57,33.23,33.33,211112.0,30.0844,30.0844,29.7797,29.8693,211112.0
2018-09-27 09:35:00,33.33,33.34,33.18,33.25,117649.0,29.8693,29.8783,29.7349,29.7977,117649.0
2018-09-27 09:40:00,33.24,33.34,33.17,33.26,112379.0,29.7887,29.8783,29.726,29.8066,112379.0
2018-09-27 09:45:00,33.26,33.32,33.18,33.21,84671.0,29.8066,29.8604,29.7349,29.7618,84671.0
2018-09-27 09:50:00,33.21,33.24,33.15,33.2,70628.0,29.7618,29.7887,29.708,29.7528,70628.0
2018-09-27 09:55:00,33.21,33.24,33.16,33.18,113301.0,29.7618,29.7887,29.717,29.7349,113301.0
2018-09-27 10:00:00,33.17,33.32,33.17,33.32,88702.0,29.726,29.8604,29.726,29.8604,88702.0
2018-09-27 10:05:00,33.32,33.33,33.29,33.33,95979.0,29.8604,29.8693,29.8335,29.8693,95979.0
2018-09-27 10:10:00,33.33,33.35,33.31,33.32,44355.0,29.8693,29.8873,29.8514,29.8604,44355.0
2018-09-27 10:15:00,33.32,33.43,33.31,33.43,59132.0,29.8604,29.959,29.8514,29.959,59132.0
2018-09-27 10:20:00,33.43,33.46,33.43,33.45,37541.0,29.959,29.9859,29.959,29.9769,37541.0
2018-09-27 10:25:00,33.45,33.54,33.45,33.51,51910.0,29.9769,30.0575,29.9769,30.0307,51910.0
2018-09-27 10:30:00,33.51,33.55,33.49,33.54,58343.0,30.0307,30.0665,30.0127,30.0575,58343.0
2018-09-27 10:35:00,33.54,33.57,33.51,33.52,60147.0,30.0575,30.0844,30.0307,30.0396,60147.0
2018-09-27 10:40:00,33.52,33.61,33.51,33.56,62511.0,30.0396,30.1203,30.0307,30.0755,62511.0
2018-09-27 10:45:00,33.56,33.59,33.53,33.56,58125.0,30.0755,30.1024,30.0486,30.0755,58125.0
2018-09-27 10:50:00,33.57,33.62,33.55,33.62,51746.0,30.0844,30.1292,30.0665,30.1292,51746.0
2018-09-27 10:55:00,33.62,33.65,33.6,33.6,63842.0,30.1292,30.1561,30.1113,30.1113,63842.0
2018-09-27 11:00:00,33.6,33.69,33.6,33.68,68877.0,30.1113,30.192,30.1113,30.183,68877.0
2018-09-27 11:05:00,33.68,33.68,33.59,33.62,76008.0,30.183,30.183,30.1024,30.1292,76008.0
2018-09-27 11:10:00,33.61,33.62,33.55,33.61,73446.0,30.1203,30.1292,30.0665,30.1203,73446.0
2018-09-27 11:15:00,33.6,33.62,33.59,33.59,28079.0,30.1113,30.1292,30.1024,30.1024,28079.0
2018-09-27 11:20:00,33.59,33.67,33.59,33.67,34312.0,30.1024,30.174,30.1024,30.174,34312.0
2018-09-27 11:25:00,33.67,33.69,33.62,33.69,52622.0,30.174,30.192,30.1292,30.192,52622.0
2018-09-27 11:30:00,33.69,33.7,33.65,33.7,49912.0,30.192,30.2009,30.1561,30.2009,49912.0
2018-09-27 11:35:00,33.7,33.71,33.64,33.66,73458.0,30.2009,30.2099,30.1472,30.1651,73458.0
2018-09-27 11:40:00,33.66,33.75,33.66,33.72,43903.0,30.1651,30.2457,30.1651,30.2189,43903.0
2018-09-27 11:45:00,33.72,33.73,33.68,33.68,27991.0,30.2189,30.2278,30.183,30.183,27991.0
2018-09-27 11:50:00,33.68,33.69,33.67,33.68,28870.0,30.183,30.192,30.174,30.183,28870.0
2018-09-27 11:55:00,33.68,33.69,33.65,33.69,51927.0,30.183,30.192,30.1561,30.192,51927.0
2018-09-27 12:00:00,33.69,33.7,33.64,33.64,42165.0,30.192,30.2009,30.1472,30.1472,42165.0
2018-09-27 12:05:00,33.64,33.67,33.64,33.64,36217.0,30.1472,30.174,30.1472,30.1472,36217.0
2018-09-27 12:10:00,33.65,33.65,33.61,33.63,29008.0,30.1561,30.1561,30.1203,30.1382,29008.0
2018-09-27 12:15:00,33.63,33.64,33.61,33.63,26817.0,30.1382,30.1472,30.1203,30.1382,26817.0
2018-09-27 12:20:00,33.63,33.65,33.61,33.62,25245.0,30.1382,30.1561,30.1203,30.1292,25245.0
2018-09-27 12:25:00,33.62,33.65,33.61,33.65,40945.0,30.1292,30.1561,30.1203,30.1561,40945.0
2018-09-27 12:30:00,33.65,33.65,33.61,33.62,31425.0,30.1561,30.1561,30.1203,30.1292,31425.0
2018-09-27 12:35:00,33.61,33.63,33.59,33.59,187245.0,30.1203,30.1382,30.1024,30.1024,187245.0
2018-09-27 12:40:00,33.59,33.6,33.56,33.56,29561.0,30.1024,30.1113,30.0755,30.0755,29561.0
2018-09-27 12:45:00,33.56,33.57,33.56,33.57,13972.0,30.0755,30.0844,30.0755,30.0844,13972.0
2018-09-27 12:50:00,33.56,33.57,33.51,33.52,87773.0,30.0755,30.0844,30.0307,30.0396,87773.0
2018-09-27 12:55:00,33.52,33.53,33.47,33.47,52312.0,30.0396,30.0486,29.9948,29.9948,52312.0
2018-09-27 13:00:00,33.47,33.47,33.44,33.45,38643.0,29.9948,29.9948,29.9679,29.9769,38643.0
2018-09-27 13:05:00,33.44,33.45,33.39,33.41,54861.0,29.9679,29.9769,29.9231,29.941,54861.0
2018-09-27 13:10:00,33.4,33.41,33.37,33.37,57454.0,29.9321,29.941,29.9052,29.9052,57454.0
2018-09-27 13:15:00,33.38,33.38,33.36,33.38,46675.0,29.9142,29.9142,29.8962,29.9142,46675.0
2018-09-27 13:20:00,33.38,33.44,33.37,33.41,75491.0,29.9142,29.9679,29.9052,29.941,75491.0
2018-09-27 13:25:00,33.41,33.46,33.4,33.43,38147.0,29.941,29.9859,29.9321,29.959,38147.0
2018-09-27 13:30:00,33.43,33.43,33.38,33.39,51044.0,29.959,29.959,29.9142,29.9231,51044.0
2018-09-27 13:35:00,33.38,33.4,33.36,33.38,31177.0,29.9142,29.9321,29.8962,29.9142,31177.0
2018-09-27 13:40:00,33.38,33.38,33.36,33.37,21065.0,29.9142,29.9142,29.8962,29.9052,21065.0
2018-09-27 13:45:00,33.38,33.38,33.36,33.36,43944.0,29.9142,29.9142,29.8962,29.8962,43944.0
2018-09-27 13:50:00,33.37,33.39,33.36,33.39,51556.0,29.9052,29.9231,29.8962,29.9231,51556.0
2018-09-27 13:55:00,33.39,33.41,33.38,33.4,32311.0,29.9231,29.941,29.9142,29.9321,32311.0
2018-09-27 14:00:00,33.39,33.4,33.36,33.37,51754.0,29.9231,29.9321,29.8962,29.9052,51754.0
2018-09-27 14:05:00,33.36,33.37,33.29,33.33,103152.0,29.8962,29.9052,29.8335,29.8693,103152.0
2018-09-27 14:10:00,33.32,33.34,33.32,33.33,23249.0,29.8604,29.8783,29.8604,29.8693,23249.0
2018-09-27 14:15:00,33.33,33.34,33.32,33.34,28846.0,29.8693,29.8783,29.8604,29.8783,28846.0
2018-09-27 14:20:00,33.34,33.35,33.31,33.32,49128.0,29.8783,29.8873,29.8514,29.8604,49128.0
2018-09-27 14:25:00,33.32,33.33,33.3,33.3,54942.0,29.8604,29.8693,29.8425,29.8425,54942.0
2018-09-27 14:30:00,33.3,33.31,33.27,33.29,82287.0,29.8425,29.8514,29.8156,29.8335,82287.0
2018-09-27 14:35:00,33.29,33.3,33.29,33.3,37138.0,29.8335,29.8425,29.8335,29.8425,37138.0
2018-09-27 14:40:00,33.3,33.3,33.28,33.28,36555.0,29.8425,29.8425,29.8245,29.8245,36555.0
2018-09-27 14:45:00,33.29,33.3,33.27,33.27,55649.0,29.8335,29.8425,29.8156,29.8156,55649.0
2018-09-27 14:50:00,33.27,33.28,33.24,33.27,113890.0,29.8156,29.8245,29.7887,29.8156,113890.0
2018-09-27 14:55:00,33.27,33.3,33.25,33.26,67941.0,29.8156,29.8425,29.7977,29.8066,67941.0
2018-09-27 15:00:00,33.26,33.33,33.25,33.32,78482.0,29.8066,29.8693,29.7977,29.8604,78482.0
2018-09-27 15:05:00,33.32,33.32,33.29,33.3,90928.0,29.8604,29.8604,29.8335,29.8425,90928.0
2018-09-27 15:10:00,33.3,33.31,33.27,33.29,88482.0,29.8425,29.8514,29.8156,29.8335,88482.0
2018-09-27 15:15:00,33.28,33.37,33.28,33.37,51763.0,29.8245,29.9052,29.8245,29.9052,51763.0
2018-09-27 15:20:00,33.37,33.37,33.33,33.34,59184.0,29.9052,29.9052,29.8693,29.8783,59184.0
2018-09-27 15:25:00,33.34,33.37,33.3,33.37,59774.0,29.8783,29.9052,29.8425,29.9052,59774.0
2018-09-27 15:30:00,33.36,33.38,33.34,33.37,90788.0,29.8962,29.9142,29.8783,29.9052,90788.0
2018-09-27 15:35:00,33.36,33.4,33.36,33.36,90871.0,29.8962,29.9321,29.8962,29.8962,90871.0
2018-09-27 15:40:00,33.36,33.38,33.34,33.38,106035.0,29.8962,29.9142,29.8783,29.9142,106035.0
2018-09-27 15:45:00,33.37,33.39,33.35,33.37,135934.0,29.9052,29.9231,29.8873,29.9052,135934.0
2018-09-27 15:50:00,33.36,33.37,33.33,33.35,205968.0,29.8962,29.9052,29.8693,29.8873,205968.0
2018-09-27 15:55:00,33.35,33.37,33.33,33.34,352838.0,29.8873,29.9052,29.8693,29.8783,352838.0
2018-09-28 09:30:00,33.21,33.23,32.98,33.02,162356.0,29.7618,29.7797,29.5557,29.5915,162356.0
2018-09-28 09:35:00,33.02,33.11,32.99,33.02,70346.0,29.5915,29.6722,29.5647,29.5915,70346.0
2018-09-28 09:40:00,33.01,33.11,32.97,32.97,66341.0,29.5826,29.6722,29.5467,29.5467,66341.0
2018-09-28 09:45:00,32.96,33.0,32.91,32.94,113696.0,29.5378,29.5736,29.493,29.5198,113696.0
2018-09-28 09:50:00,32.94,32.95,32.85,32.87,87912.0,29.5198,29.5288,29.4392,29.4571,87912.0
2018-09-28 09:55:00,32.87,33.05,32.87,33.01,62837.0,29.4571,29.6184,29.4571,29.5826,62837.0
2018-09-28 10:00:00,33.0,33.03,32.85,32.87,189852.0,29.5736,29.6005,29.4392,29.4571,189852.0
2018-09-28 10:05:00,32.87,32.95,32.74,32.79,383123.0,29.4571,29.5288,29.3406,29.3854,383123.0
2018-09-28 10:10:00,32.79,32.81,32.73,32.79,87124.0,29.3854,29.4033,29.3316,29.3854,87124.0
2018-09-28 10:15:00,32.78,32.91,32.76,32.88,127782.0,29.3765,29.493,29.3585,29.4661,127782.0
2018-09-28 10:20:00,32.88,32.89,32.8,32.84,98787.0,29.4661,29.475,29.3944,29.4302,98787.0
2018-09-28 10:25:00,32.84,32.91,32.84,32.9,84947.0,29.4302,29.493,29.4302,29.484,84947.0
2018-09-28 10:30:00,32.9,32.93,32.87,32.89,84430.0,29.484,29.5109,29.4571,29.475,84430.0
2018-09-28 10:35:00,32.9,32.95,32.89,32.95,164289.0,29.484,29.5288,29.475,29.5288,164289.0
2018-09-28 10:40:00,32.95,32.96,32.88,32.9,101142.0,29.5288,29.5378,29.4661,29.484,101142.0
2018-09-28 10:45:00,32.9,32.96,32.9,32.93,52601.0,29.484,29.5378,29.484,29.5109,52601.0
2018-09-28 10:50:00,32.93,33.06,32.92,33.05,60509.0,29.5109,29.6274,29.5019,29.6184,60509.0
2018-09-28 10:55:00,33.05,33.08,33.03,33.05,48756.0,29.6184,29.6453,29.6005,29.6184,48756.0
2018-09-28 11:00:00,33.06,33.12,33.03,33.09,96577.0,29.6274,29.6812,29.6005,29.6543,96577.0
2018-09-28 11:05:00,33.09,33.11,33.06,33.1,36349.0,29.6543,29.6722,29.6274,29.6632,36349.0
2018-09-28 11:10:00,33.11,33.13,33.1,33.1,35811.0,29.6722,29.6901,29.6632,29.6632,35811.0
2018-09-28 11:15:00,33.1,33.12,33.08,33.12,36451.0,29.6632,29.6812,29.6453,29.6812,36451.0
2018-09-28 11:20:00,33.12,33.17,33.11,33.15,125829.0,29.6812,29.726,29.6722,29.708,125829.0
2018-09-28 11:25:00,33.15,33.15,33.1,33.11,50933.0,29.708,29.708,29.6632,29.6722,50933.0
2018-09-28 11:30:00,33.11,33.13,33.0,33.01,81206.0,29.6722,29.6901,29.5736,29.5826,81206.0
2018-09-28 11:35:00,33.01,33.05,32.99,33.03,121701.0,29.5826,29.6184,29.5647,29.6005,121701.0
2018-09-28 11:40:00,33.03,33.05,32.9,32.92,303332.0,29.6005,29.6184,29.484,29.5019,303332.0
2018-09-28 11:45:00,32.91,32.97,32.9,32.91,104924.0,29.493,29.5467,29.484,29.493,104924.0
2018-09-28 11:50:00,32.9,32.91,32.85,32.89,96789.0,29.484,29.493,29.4392,29.475,96789.0
2018-09-28 11:55:00,32.89,32.9,32.87,32.87,37723.0,29.475,29.484,29.4571,29.4571,37723.0
2018-09-28 12:00:00,32.87,32.93,32.86,32.92,74123.0,29.4571,29.5109,29.4481,29.5019,74123.0
2018-09-28 12:05:00,32.93,32.94,32.9,32.91,34090.0,29.5109,29.5198,29.484,29.493,34090.0
2018-09-28 12:10:00,32.9,32.93,32.9,32.93,34496.0,29.484,29.5109,29.484,29.5109,34496.0
2018-09-28 12:15:00,32.93,32.94,32.89,32.89,49226.0,29.5109,29.5198,29.475,29.475,49226.0
2018-09-28 12:20:00,32.89,32.9,32.86,32.88,30191.0,29.475,29.484,29.4481,29.4661,30191.0
2018-09-28 12:25:00,32.88,32.91,32.87,32.9,40105.0,29.4661,29.493,29.4571,29.484,40105.0
2018-09-28 12:30:00,32.91,32.91,32.88,32.89,29855.0,29.493,29.493,29.4661,29.475,29855.0
2018-09-28 12:35:00,32.9,32.9,32.86,32.88,32071.0,29.484,29.484,29.4481,29.4661,32071.0
2018-09-28 12:40:00,32.88,32.9,32.85,32.86,26162.0,29.4661,29.484,29.4392,29.4481,26162.0
2018-09-28 12:45:00,32.86,32.86,32.78,32.79,30374.0,29.4481,29.4481,29.3765,29.3854,30374.0
2018-09-28 12:50:00,32.79,32.86,32.79,32.85,40053.0,29.3854,29.4481,29.3854,29.4392,40053.0
2018-09-28 12:55:00,32.85,32.86,32.83,32.86,34276.0,29.4392,29.4481,29.4213,29.4481,34276.0
2018-09-28 13:00:00,32.85,32.88,32.84,32.87,40800.0,29.4392,29.4661,29.4302,29.4571,40800.0
2018-09-28 13:05:00,32.87,32.89,32.86,32.86,54070.0,29.4571,29.475,29.4481,29.4481,54070.0
2018-09-28 13:10:00,32.86,32.89,32.85,32.89,18593.0,29.4481,29.475,29.4392,29.475,18593.0
2018-09-28 13:15:00,32.89,32.89,32.86,32.86,18342.0,29.475,29.475,29.4481,29.4481,18342.0
2018-09-28 13:20:00,32.86,32.9,32.86,32.89,19989.0,29.4481,29.484,29.4481,29.475,19989.0
2018-09-28 13:25:00,32.9,32.91,32.89,32.91,36921.0,29.484,29.493,29.475,29.493,36921.0
2018-09-28 13:30:00,32.91,32.94,32.9,32.93,41025.0,29.493,29.5198,29.484,29.5109,41025.0
2018-09-28 13:35:00,32.92,32.93,32.86,32.87,88770.0,29.5019,29.5109,29.4481,29.4571,88770.0
2018-09-28 13:40:00,32.87,32.89,32.85,32.87,54086.0,29.4571,29.475,29.4392,29.4571,54086.0
2018-09-28 13:45:00,32.88,32.9,32.86,32.9,38247.0,29.4661,29.484,29.4481,29.484,38247.0
2018-09-28 13:50:00,32.89,32.92,32.88,32.91,22635.0,29.475,29.5019,29.4661,29.493,22635.0
2018-09-28 13:55:00,32.91,32.93,32.89,32.9,20939.0,29.493,29.5109,29.475,29.484,20939.0
2018-09-28 14:00:00,32.89,32.91,32.85,32.87,45418.0,29.475,29.493,29.4392,29.4571,45418.0
2018-09-28 14:05:00,32.87,32.89,32.86,32.88,30511.0,29.4571,29.475,29.4481,29.4661,30511.0
2018-09-28 14:10:00,32.88,32.88,32.85,32.86,46894.0,29.4661,29.4661,29.4392,29.4481,46894.0
2018-09-28 14:15:00,32.86,32.89,32.85,32.88,30114.0,29.4481,29.475,29.4392,29.4661,30114.0
2018-09-28 14:20:00,32.89,32.91,32.88,32.89,36728.0,29.475,29.493,29.4661,29.475,36728.0
2018-09-28 14:25:00,32.9,32.91,32.89,32.91,27148.0,29.484,29.493,29.475,29.493,27148.0
2018-09-28 14:30:00,32.91,32.91,32.85,32.86,114625.0,29.493,29.493,29.4392,29.4481,114625.0
2018-09-28 14:35:00,32.86,32.89,32.85,32.88,67065.0,29.4481,29.475,29.4392,29.4661,67065.0
2018-09-28 14:40:00,32.87,32.91,32.86,32.91,59380.0,29.4571,29.493,29.4481,29.493,59380.0
2018-09-28 14:45:00,32.9,32.91,32.87,32.87,36283.0,29.484,29.493,29.4571,29.4571,36283.0
2018-09-28 14:50:00,32.87,32.9,32.87,32.9,14981.0,29.4571,29.484,29.4571,29.484,14981.0
2018-09-28 14:55:00,32.9,32.91,32.89,32.91,28240.0,29.484,29.493,29.475,29.493,28240.0
2018-09-28 15:00:00,32.91,32.92,32.88,32.91,75955.0,29.493,29.5019,29.4661,29.493,75955.0
2018-09-28 15:05:00,32.91,32.95,32.9,32.95,38926.0,29.493,29.5288,29.484,29.5288,38926.0
2018-09-28 15:10:00,32.95,32.96,32.92,32.95,56274.0,29.5288,29.5378,29.5019,29.5288,56274.0
2018-09-28 15:15:00,32.95,32.95,32.92,32.94,43099.0,29.5288,29.5288,29.5019,29.5198,43099.0
2018-09-28 15:20:00,32.95,32.99,32.94,32.98,93015.0,29.5288,29.5647,29.5198,29.5557,93015.0
2018-09-28 15:25:00,32.97,33.0,32.97,33.0,44938.0,29.5467,29.5736,29.5467,29.5736,44938.0
2018-09-28 15:30:00,33.0,33.0,32.94,32.95,142414.0,29.5736,29.5736,29.5198,29.5288,142414.0
2018-09-28 15:35:00,32.95,32.97,32.94,32.95,161011.0,29.5288,29.5467,29.5198,29.5288,161011.0
2018-09-28 15:40:00,32.95,32.99,32.94,32.95,134925.0,29.5288,29.5647,29.5198,29.5288,134925.0
2018-09-28 15:45:00,32.94,32.97,32.93,32.95,312094.0,29.5198,29.5467,29.5109,29.5288,312094.0
2018-09-28 15:50:00,32.94,33.0,32.93,32.99,262120.0,29.5198,29.5736,29.5109,29.5647,262120.0
2018-09-28 15:55:00,32.99,33.03,32.97,33.02,595256.0,29.5647,29.6005,29.5467,29.5915,595256.0
2018-10-01 09:30:00,33.1,33.15,32.8,32.87,250371.0,29.6632,29.708,29.3944,29.4571,250371.0
2018-10-01 09:35:00,32.88,32.94,32.83,32.84,111271.0,29.4661,29.5198,29.4213,29.4302,111271.0
2018-10-01 09:40:00,32.85,32.93,32.83,32.9,185132.0,29.4392,29.5109,29.4213,29.484,185132.0
2018-10-01 09:45:00,32.91,32.93,32.9,32.93,179174.0,29.493,29.5109,29.484,29.5109,179174.0
2018-10-01 09:50:00,32.93,32.93,32.87,32.91,80019.0,29.5109,29.5109,29.4571,29.493,80019.0
2018-10-01 09:55:00,32.91,33.01,32.91,33.01,172566.0,29.493,29.5826,29.493,29.5826,172566.0
2018-10-01 10:00:00,33.01,33.14,32.99,33.14,63749.0,29.5826,29.6991,29.5647,29.6991,63749.0
2018-10-01 10:05:00,33.13,33.15,33.1,33.14,85036.0,29.6901,29.708,29.6632,29.6991,85036.0
2018-10-01 10:10:00,33.14,33.14,33.04,33.04,71315.0,29.6991,29.6991,29.6095,29.6095,71315.0
2018-10-01 10:15:00,33.05,33.09,33.02,33.08,52919.0,29.6184,29.6543,29.5915,29.6453,52919.0
2018-10-01 10:20:00,33.08,33.1,33.05,33.09,59882.0,29.6453,29.6632,29.6184,29.6543,59882.0
2018-10-01 10:25:00,33.09,33.09,33.07,33.08,46251.0,29.6543,29.6543,29.6363,29.6453,46251.0
2018-10-01 10:30:00,33.08,33.1,33.08,33.08,47782.0,29.6453,29.6632,29.6453,29.6453,47782.0
2018-10-01 10:35:00,33.09,33.1,33.07,33.1,36167.0,29.6543,29.6632,29.6363,29.6632,36167.0
2018-10-01 10:40:00,33.09,33.1,33.05,33.07,93703.0,29.6543,29.6632,29.6184,29.6363,93703.0
2018-10-01 10:45:00,33.06,33.06,33.02,33.04,38268.0,29.6274,29.6274,29.5915,29.6095,38268.0
2018-10-01 10:50:00,33.05,33.09,33.04,33.06,65670.0,29.6184,29.6543,29.6095,29.6274,65670.0
2018-10-01 10:55:00,33.06,33.06,32.95,32.95,282151.0,29.6274,29.6274,29.5288,29.5288,282151.0
2018-10-01 11:00:00,32.95,32.97,32.92,32.97,33241.0,29.5288,29.5467,29.5019,29.5467,33241.0
2018-10-01 11:05:00,32.97,32.99,32.96,32.98,32729.0,29.5467,29.5647,29.5378,29.5557,32729.0
2018-10-01 11:10:00,32.98,33.0,32.96,32.99,94624.0,29.5557,29.5736,29.5378,29.5647,94624.0
2018-10-01 11:15:00,32.98,32.98,32.9,32.91,146025.0,29.5557,29.5557,29.484,29.493,146025.0
2018-10-01 11:20:00,32.91,32.91,32.86,32.86,64258.0,29.493,29.493,29.4481,29.4481,64258.0
2018-10-01 11:25:00,32.87,32.87,32.79,32.8,87977.0,29.4571,29.4571,29.3854,29.3944,87977.0
2018-10-01 11:30:00,32.8,32.8,32.73,32.76,191634.0,29.3944,29.3944,29.3316,29.3585,191634.0
2018-10-01 11:35:00,32.76,32.78,32.74,32.78,52007.0,29.3585,29.3765,29.3406,29.3765,52007.0
2018-10-01 11:40:00,32.78,32.8,32.76,32.79,55073.0,29.3765,29.3944,29.3585,29.3854,55073.0
2018-10-01 11:45:00,32.79,32.81,32.74,32.76,50332.0,29.3854,29.4033,29.3406,29.3585,50332.0
2018-10-01 11:50:00,32.76,32.79,32.75,32.76,75871.0,29.3585,29.3854,29.3496,29.3585,75871.0
2018-10-01 11:55:00,32.76,32.76,32.66,32.69,133312.0,29.3585,29.3585,29.2689,29.2958,133312.0
2018-10-01 12:00:00,32.69,32.72,32.67,32.69,85169.0,29.2958,29.3227,29.2779,29.2958,85169.0
2018-10-01 12:05:00,32.69,32.74,32.68,32.73,39588.0,29.2958,29.3406,29.2868,29.3316,39588.0
2018-10-01 12:10:00,32.73,32.74,32.7,32.73,58684.0,29.3316,29.3406,29.3048,29.3316,58684.0
2018-10-01 12:15:00,32.73,32.78,32.73,32.77,38477.0,29.3316,29.3765,29.3316,29.3675,38477.0
2018-10-01 12:20:00,32.77,32.79,32.75,32.77,258993.0,29.3675,29.3854,29.3496,29.3675,258993.0
2018-10-01 12:25:00,32.76,32.77,32.71,32.73,74379.0,29.3585,29.3675,29.3137,29.3316,74379.0
2018-10-01 12:30:00,32.73,32.73,32.66,32.66,61341.0,29.3316,29.3316,29.2689,29.2689,61341.0
2018-10-01 12:35:00,32.66,32.7,32.63,32.63,138639.0,29.2689,29.3048,29.242,29.242,138639.0
2018-10-01 12:40:00,32.63,32.66,32.62,32.66,84841.0,29.242,29.2689,29.2331,29.2689,84841.0
2018-10-01 12:45:00,32.65,32.66,32.64,32.65,37935.0,29.26,29.2689,29.251,29.26,37935.0
2018-10-01 12:50:00,32.65,32.65,32.6,32.63,176840.0,29.26,29.26,29.2151,29.242,176840.0
2018-10-01 12:55:00,32.63,32.64,32.6,32.62,95882.0,29.242,29.251,29.2151,29.2331,95882.0
2018-10-01 13:00:00,32.62,32.62,32.58,32.59,153927.0,29.2331,29.2331,29.1972,29.2062,153927.0
2018-10-01 13:05:00,32.59,32.6,32.58,32.59,88450.0,29.2062,29.2151,29.1972,29.2062,88450.0
2018-10-01 13:10:00,32.59,32.59,32.56,32.57,72675.0,29.2062,29.2062,29.1793,29.1883,72675.0
2018-10-01 13:15:00,32.58,32.62,32.55,32.6,153642.0,29.1972,29.2331,29.1703,29.2151,153642.0
2018-10-01 13:20:00,32.61,32.61,32.56,32.57,56709.0,29.2241,29.2241,29.1793,29.1883,56709.0
2018-10-01 13:25:00,32.56,32.58,32.55,32.57,112719.0,29.1793,29.1972,29.1703,29.1883,112719.0
2018-10-01 13:30:00,32.58,32.58,32.54,32.54,46164.0,29.1972,29.1972,29.1614,29.1614,46164.0
2018-10-01 13:35:00,32.54,32.58,32.54,32.58,243637.0,29.1614,29.1972,29.1614,29.1972,243637.0
2018-10-01 13:40:00,32.58,32.59,32.56,32.58,73326.0,29.1972,29.2062,29.1793,29.1972,73326.0
2018-10-01 13:45:00,32.58,32.59,32.55,32.55,72891.0,29.1972,29.2062,29.1703,29.1703,72891.0
2018-10-01 13:50:00,32.56,32.59,32.56,32.59,64565.0,29.1793,29.2062,29.1793,29.2062,64565.0
2018-10-01 13:55:00,32.59,32.59,32.56,32.58,44920.0,29.2062,29.2062,29.1793,29.1972,44920.0
2018-10-01 14:00:00,32.58,32.58,32.52,32.54,72926.0,29.1972,29.1972,29.1435,29.1614,72926.0
2018-10-01 14:05:00,32.53,32.54,32.51,32.51,65398.0,29.1524,29.1614,29.1345,29.1345,65398.0
2018-10-01 14:10:00,32.51,32.52,32.48,32.52,115541.0,29.1345,29.1435,29.1076,29.1435,115541.0
2018-10-01 14:15:00,32.52,32.52,32.5,32.51,18895.0,29.1435,29.1435,29.1255,29.1345,18895.0
2018-10-01 14:20:00,32.51,32.55,32.5,32.52,87205.0,29.1345,29.1703,29.1255,29.1435,87205.0
2018-10-01 14:25:00,32.52,32.55,32.52,32.53,50345.0,29.1435,29.1703,29.1435,29.1524,50345.0
2018-10-01 14:30:00,32.53,32.55,32.51,32.53,111237.0,29.1524,29.1703,29.1345,29.1524,111237.0
2018-10-01 14:35:00,32.53,32.54,32.46,32.48,80351.0,29.1524,29.1614,29.0897,29.1076,80351.0
2018-10-01 14:40:00,32.48,32.52,32.48,32.52,70364.0,29.1076,29.1435,29.1076,29.1435,70364.0
2018-10-01 14:45:00,32.51,32.51,32.48,32.49,57605.0,29.1345,29.1345,29.1076,29.1166,57605.0
2018-10-01 14:50:00,32.5,32.5,32.47,32.47,44341.0,29.1255,29.1255,29.0986,29.0986,44341.0
2018-10-01 14:55:00,32.48,32.5,32.46,32.5,76280.0,29.1076,29.1255,29.0897,29.1255,76280.0
2018-10-01 15:00:00,32.5,32.51,32.48,32.49,67522.0,29.1255,29.1345,29.1076,29.1166,67522.0
2018-10-01 15:05:00,32.5,32.51,32.47,32.51,53093.0,29.1255,29.1345,29.0986,29.1345,53093.0
2018-10-01 15:10:00,32.51,32.51,32.49,32.5,55374.0,29.1345,29.1345,29.1166,29.1255,55374.0
2018-10-01 15:15:00,32.5,32.53,32.49,32.53,179775.0,29.1255,29.1524,29.1166,29.1524,179775.0
2018-10-01 15:20:00,32.53,32.54,32.49,32.54,76627.0,29.1524,29.1614,29.1166,29.1614,76627.0
2018-10-01 15:25:00,32.54,32.54,32.49,32.51,85530.0,29.1614,29.1614,29.1166,29.1345,85530.0
2018-10-01 15:30:00,32.51,32.52,32.48,32.5,225163.0,29.1345,29.1435,29.1076,29.1255,225163.0
2018-10-01 15:35:00,32.5,32.51,32.48,32.51,269493.0,29.1255,29.1345,29.1076,29.1345,269493.0
2018-10-01 15:40:00,32.51,32.51,32.46,32.47,114797.0,29.1345,29.1345,29.0897,29.0986,114797.0
2018-10-01 15:45:00,32.47,32.51,32.46,32.48,197408.0,29.0986,29.1345,29.0897,29.1076,197408.0
2018-10-01 15:50:00,32.48,32.53,32.47,32.52,248617.0,29.1076,29.1524,29.0986,29.1435,248617.0
2018-10-01 15:55:00,32.52,32.56,32.51,32.53,722316.0,29.1435,29.1793,29.1345,29.1524,722316.0
2018-10-02 09:30:00,32.5,32.52,32.34,32.42,305853.0,29.1255,29.1435,28.9821,29.0538,305853.0
2018-10-02 09:35:00,32.43,32.49,32.37,32.48,92446.0,29.0628,29.1166,29.009,29.1076,92446.0
2018-10-02 09:40:00,32.48,32.5,32.41,32.45,111499.0,29.1076,29.1255,29.0449,29.0807,111499.0
2018-10-02 09:45:00,32.45,32.53,32.44,32.53,119716.0,29.0807,29.1524,29.0718,29.1524,119716.0
2018-10-02 09:50:00,32.53,32.53,32.46,32.47,107168.0,29.1524,29.1524,29.0897,29.0986,107168.0
2018-10-02 09:55:00,32.47,32.49,32.43,32.49,119679.0,29.0986,29.1166,29.0628,29.1166,119679.0
2018-10-02 10:00:00,32.49,32.51,32.45,32.45,112744.0,29.1166,29.1345,29.0807,29.0807,112744.0
2018-10-02 10:05:00,32.46,32.46,32.43,32.43,84718.0,29.0897,29.0897,29.0628,29.0628,84718.0
2018-10-02 10:10:00,32.43,32.45,32.4,32.43,87965.0,29.0628,29.0807,29.0359,29.0628,87965.0
2018-10-02 10:15:00,32.43,32.44,32.4,32.41,108603.0,29.0628,29.0718,29.0359,29.0449,108603.0
2018-10-02 10:20:00,32.42,32.45,32.41,32.45,172767.0,29.0538,29.0807,29.0449,29.0807,172767.0
2018-10-02 10:25:00,32.45,32.49,32.45,32.47,95070.0,29.0807,29.1166,29.0807,29.0986,95070.0
2018-10-02 10:30:00,32.47,32.47,32.35,32.36,247529.0,29.0986,29.0986,28.9911,29.0001,247529.0
2018-10-02 10:35:00,32.35,32.39,32.34,32.37,107506.0,28.9911,29.0269,28.9821,29.009,107506.0
2018-10-02 10:40:00,32.37,32.51,32.36,32.51,146312.0,29.009,29.1345,29.0001,29.1345,146312.0
2018-10-02 10:45:00,32.51,32.71,32.5,32.71,119693.0,29.1345,29.3137,29.1255,29.3137,119693.0
2018-10-02 10:50:00,32.71,32.75,32.65,32.65,100989.0,29.3137,29.3496,29.26,29.26,100989.0
2018-10-02 10:55:00,32.66,32.7,32.65,32.66,50699.0,29.2689,29.3048,29.26,29.2689,50699.0
2018-10-02 11:00:00,32.65,32.71,32.64,32.68,125458.0,29.26,29.3137,29.251,29.2868,125458.0
2018-10-02 11:05:00,32.68,32.76,32.67,32.76,64799.0,29.2868,29.3585,29.2779,29.3585,64799.0
2018-10-02 11:10:00,32.76,32.78,32.72,32.77,54210.0,29.3585,29.3765,29.3227,29.3675,54210.0
2018-10-02 11:15:00,32.76,32.77,32.65,32.66,47692.0,29.3585,29.3675,29.26,29.2689,47692.0
2018-10-02 11:20:00,32.66,32.69,32.63,32.69,88819.0,29.2689,29.2958,29.242,29.2958,88819.0
2018-10-02 11:25:00,32.69,32.74,32.66,32.72,64608.0,29.2958,29.3406,29.2689,29.3227,64608.0
2018-10-02 11:30:00,32.71,32.75,32.7,32.73,53931.0,29.3137,29.3496,29.3048,29.3316,53931.0
2018-10-02 11:35:00,32.73,32.74,32.63,32.65,159569.0,29.3316,29.3406,29.242,29.26,159569.0
2018-10-02 11:40:00,32.65,32.66,32.61,32.66,46403.0,29.26,29.2689,29.2241,29.2689,46403.0
2018-10-02 11:45:00,32.66,32.69,32.65,32.67,97483.0,29.2689,29.2958,29.26,29.2779,97483.0
2018-10-02 11:50:00,32.67,32.68,32.62,32.65,55594.0,29.2779,29.2868,29.2331,29.26,55594.0
2018-10-02 11:55:00,32.65,32.68,32.64,32.67,56863.0,29.26,29.2868,29.251,29.2779,56863.0
2018-10-02 12:00:00,32.68,32.68,32.63,32.64,67958.0,29.2868,29.2868,29.242,29.251,67958.0
2018-10-02 12:05:00,32.64,32.66,32.61,32.66,64991.0,29.251,29.2689,29.2241,29.2689,64991.0
2018-10-02 12:10:00,32.65,32.67,32.61,32.62,51321.0,29.26,29.2779,29.2241,29.2331,51321.0
2018-10-02 12:15:00,32.61,32.63,32.58,32.59,60868.0,29.2241,29.242,29.1972,29.2062,60868.0
2018-10-02 12:20:00,32.59,32.61,32.56,32.59,51877.0,29.2062,29.2241,29.1793,29.2062,51877.0
2018-10-02 12:25:00,32.59,32.62,32.57,32.59,45801.0,29.2062,29.2331,29.1883,29.2062,45801.0
2018-10-02 12:30:00,32.59,32.59,32.57,32.59,32697.0,29.2062,29.2062,29.1883,29.2062,32697.0
2018-10-02 12:35:00,32.58,32.58,32.55,32.58,54661.0,29.1972,29.1972,29.1703,29.1972,54661.0
2018-10-02 12:40:00,32.58,32.59,32.56,32.58,37782.0,29.1972,29.2062,29.1793,29.1972,37782.0
2018-10-02 12:45:00,32.58,32.58,32.55,32.55,67551.0,29.1972,29.1972,29.1703,29.1703,67551.0
2018-10-02 12:50:00,32.55,32.55,32.47,32.47,81632.0,29.1703,29.1703,29.0986,29.0986,81632.0
2018-10-02 12:55:00,32.48,32.49,32.45,32.48,73644.0,29.1076,29.1166,29.0807,29.1076,73644.0
2018-10-02 13:00:00,32.48,32.51,32.47,32.51,34266.0,29.1076,29.1345,29.0986,29.1345,34266.0
2018-10-02 13:05:00,32.51,32.51,32.47,32.47,82641.0,29.1345,29.1345,29.0986,29.0986,82641.0
2018-10-02 13:10:00,32.48,32.5,32.46,32.5,70942.0,29.1076,29.1255,29.0897,29.1255,70942.0
2018-10-02 13:15:00,32.5,32.56,32.49,32.54,58722.0,29.1255,29.1793,29.1166,29.1614,58722.0
2018-10-02 13:20:00,32.54,32.57,32.54,32.56,139453.0,29.1614,29.1883,29.1614,29.1793,139453.0
2018-10-02 13:25:00,32.56,32.57,32.53,32.56,83005.0,29.1793,29.1883,29.1524,29.1793,83005.0
2018-10-02 13:30:00,32.55,32.61,32.55,32.59,82815.0,29.1703,29.2241,29.1703,29.2062,82815.0
2018-10-02 13:35:00,32.6,32.63,32.59,32.61,116298.0,29.2151,29.242,29.2062,29.2241,116298.0
2018-10-02 13:40:00,32.61,32.62,32.59,32.61,50088.0,29.2241,29.2331,29.2062,29.2241,50088.0
2018-10-02 13:45:00,32.6,32.62,32.59,32.62,38118.0,29.2151,29.2331,29.2062,29.2331,38118.0
2018-10-02 13:50:00,32.62,32.63,32.62,32.62,46567.0,29.2331,29.242,29.2331,29.2331,46567.0
2018-10-02 13:55:00,32.63,32.66,32.6,32.63,86587.0,29.242,29.2689,29.2151,29.242,86587.0
2018-10-02 14:00:00,32.63,32.68,32.63,32.66,47283.0,29.242,29.2868,29.242,29.2689,47283.0
2018-10-02 14:05:00,32.66,32.66,32.64,32.65,38105.0,29.2689,29.2689,29.251,29.26,38105.0
2018-10-02 14:10:00,32.65,32.66,32.63,32.65,42491.0,29.26,29.2689,29.242,29.26,42491.0
2018-10-02 14:15:00,32.65,32.66,32.64,32.66,50505.0,29.26,29.2689,29.251,29.2689,50505.0
2018-10-02 14:20:00,32.65,32.67,32.63,32.65,58637.0,29.26,29.2779,29.242,29.26,58637.0
2018-10-02 14:25:00,32.65,32.66,32.63,32.65,41622.0,29.26,29.2689,29.242,29.26,41622.0
2018-10-02 14:30:00,32.65,32.65,32.63,32.63,57030.0,29.26,29.26,29.242,29.242,57030.0
2018-10-02 14:35:00,32.63,32.65,32.61,32.63,57631.0,29.242,29.26,29.2241,29.242,57631.0
2018-10-02 14:40:00,32.62,32.66,32.62,32.63,54823.0,29.2331,29.2689,29.2331,29.242,54823.0
2018-10-02 14:45:00,32.63,32.66,32.61,32.66,50024.0,29.242,29.2689,29.2241,29.2689,50024.0
2018-10-02 14:50:00,32.66,32.66,32.65,32.66,69802.0,29.2689,29.2689,29.26,29.2689,69802.0
2018-10-02 14:55:00,32.65,32.66,32.6,32.61,66607.0,29.26,29.2689,29.2151,29.2241,66607.0
2018-10-02 15:00:00,32.61,32.61,32.57,32.58,118764.0,29.2241,29.2241,29.1883,29.1972,118764.0
2018-10-02 15:05:00,32.58,32.6,32.54,32.59,73208.0,29.1972,29.2151,29.1614,29.2062,73208.0
2018-10-02 15:10:00,32.59,32.6,32.56,32.57,78310.0,29.2062,29.2151,29.1793,29.1883,78310.0
2018-10-02 15:15:00,32.56,32.58,32.52,32.52,83518.0,29.1793,29.1972,29.1435,29.1435,83518.0
2018-10-02 15:20:00,32.52,32.56,32.51,32.56,147186.0,29.1435,29.1793,29.1345,29.1793,147186.0
2018-10-02 15:25:00,32.56,32.6,32.55,32.57,103391.0,29.1793,29.2151,29.1703,29.1883,103391.0
2018-10-02 15:30:00,32.57,32.58,32.56,32.57,71963.0,29.1883,29.1972,29.1793,29.1883,71963.0
2018-10-02 15:35:00,32.57,32.59,32.55,32.57,151441.0,29.1883,29.2062,29.1703,29.1883,151441.0
2018-10-02 15:40:00,32.57,32.62,32.56,32.59,217627.0,29.1883,29.2331,29.1793,29.2062,217627.0
2018-10-02 15:45:00,32.6,32.62,32.57,32.57,173678.0,29.2151,29.2331,29.1883,29.1883,173678.0
2018-10-02 15:50:00,32.58,32.62,32.55,32.59,342819.0,29.1972,29.2331,29.1703,29.2062,342819.0
2018-10-02 15:55:00,32.59,32.6,32.56,32.57,430570.0,29.2062,29.2151,29.1793,29.1883,430570.0
2018-10-03 09:30:00,32.77,32.93,32.7,32.93,234362.0,29.3675,29.5109,29.3048,29.5109,234362.0
2018-10-03 09:35:00,32.93,33.06,32.93,33.04,158898.0,29.5109,29.6274,29.5109,29.6095,158898.0
2018-10-03 09:40:00,33.04,33.07,32.94,33.02,144820.0,29.6095,29.6363,29.5198,29.5915,144820.0
2018-10-03 09:45:00,33.02,33.07,32.99,33.06,84393.0,29.5915,29.6363,29.5647,29.6274,84393.0
2018-10-03 09:50:00,33.05,33.13,33.02,33.04,196171.0,29.6184,29.6901,29.5915,29.6095,196171.0
2018-10-03 09:55:00,33.04,33.04,32.94,32.98,86572.0,29.6095,29.6095,29.5198,29.5557,86572.0
2018-10-03 10:00:00,32.98,32.99,32.9,32.94,82217.0,29.5557,29.5647,29.484,29.5198,82217.0
2018-10-03 10:05:00,32.94,32.98,32.91,32.92,65811.0,29.5198,29.5557,29.493,29.5019,65811.0
2018-10-03 10:10:00,32.92,32.92,32.87,32.89,94118.0,29.5019,29.5019,29.4571,29.475,94118.0
2018-10-03 10:15:00,32.9,32.9,32.85,32.87,93343.0,29.484,29.484,29.4392,29.4571,93343.0
2018-10-03 10:20:00,32.88,32.92,32.86,32.91,155914.0,29.4661,29.5019,29.4481,29.493,155914.0
2018-10-03 10:25:00,32.91,32.93,32.84,32.84,271486.0,29.493,29.5109,29.4302,29.4302,271486.0
2018-10-03 10:30:00,32.84,32.85,32.74,32.76,100105.0,29.4302,29.4392,29.3406,29.3585,100105.0
2018-10-03 10:35:00,32.76,32.78,32.73,32.76,111313.0,29.3585,29.3765,29.3316,29.3585,111313.0
2018-10-03 10:40:00,32.75,32.79,32.74,32.77,59060.0,29.3496,29.3854,29.3406,29.3675,59060.0
2018-10-03 10:45:00,32.77,32.78,32.74,32.75,39516.0,29.3675,29.3765,29.3406,29.3496,39516.0
2018-10-03 10:50:00,32.75,32.78,32.74,32.76,59970.0,29.3496,29.3765,29.3406,29.3585,59970.0
2018-10-03 10:55:00,32.75,32.79,32.74,32.76,66960.0,29.3496,29.3854,29.3406,29.3585,66960.0
2018-10-03 11:00:00,32.76,32.76,32.73,32.76,136715.0,29.3585,29.3585,29.3316,29.3585,136715.0
2018-10-03 11:05:00,32.76,32.78,32.74,32.76,56114.0,29.3585,29.3765,29.3406,29.3585,56114.0
2018-10-03 11:10:00,32.76,32.78,32.74,32.76,28099.0,29.3585,29.3765,29.3406,29.3585,28099.0
2018-10-03 11:15:00,32.76,32.77,32.74,32.75,24379.0,29.3585,29.3675,29.3406,29.3496,24379.0
2018-10-03 11:20:00,32.75,32.78,32.74,32.76,42703.0,29.3496,29.3765,29.3406,29.3585,42703.0
2018-10-03 11:25:00,32.76,32.78,32.74,32.77,62830.0,29.3585,29.3765,29.3406,29.3675,62830.0
2018-10-03 11:30:00,32.77,32.78,32.74,32.75,93362.0,29.3675,29.3765,29.3406,29.3496,93362.0
2018-10-03 11:35:00,32.75,32.76,32.73,32.76,102335.0,29.3496,29.3585,29.3316,29.3585,102335.0
2018-10-03 11:40:00,32.76,32.77,32.74,32.76,42720.0,29.3585,29.3675,29.3406,29.3585,42720.0
2018-10-03 11:45:00,32.76,32.77,32.75,32.75,36458.0,29.3585,29.3675,29.3496,29.3496,36458.0
2018-10-03 11:50:00,32.75,32.79,32.75,32.77,49412.0,29.3496,29.3854,29.3496,29.3675,49412.0
2018-10-03 11:55:00,32.76,32.8,32.75,32.8,82078.0,29.3585,29.3944,29.3496,29.3944,82078.0
2018-10-03 12:00:00,32.79,32.81,32.77,32.79,36623.0,29.3854,29.4033,29.3675,29.3854,36623.0
2018-10-03 12:05:00,32.78,32.8,32.76,32.78,29576.0,29.3765,29.3944,29.3585,29.3765,29576.0
2018-10-03 12:10:00,32.78,32.79,32.76,32.78,27315.0,29.3765,29.3854,29.3585,29.3765,27315.0
2018-10-03 12:15:00,32.78,32.82,32.78,32.8,19069.0,29.3765,29.4123,29.3765,29.3944,19069.0
2018-10-03 12:20:00,32.81,32.83,32.8,32.83,26327.0,29.4033,29.4213,29.3944,29.4213,26327.0
2018-10-03 12:25:00,32.83,32.86,32.81,32.84,42940.0,29.4213,29.4481,29.4033,29.4302,42940.0
2018-10-03 12:30:00,32.84,32.86,32.83,32.85,36089.0,29.4302,29.4481,29.4213,29.4392,36089.0
2018-10-03 12:35:00,32.85,32.87,32.83,32.84,35234.0,29.4392,29.4571,29.4213,29.4302,35234.0
2018-10-03 12:40:00,32.84,32.86,32.77,32.78,366292.0,29.4302,29.4481,29.3675,29.3765,366292.0
2018-10-03 12:45:00,32.79,32.82,32.78,32.8,27074.0,29.3854,29.4123,29.3765,29.3944,27074.0
2018-10-03 12:50:00,32.8,32.81,32.75,32.75,27349.0,29.3944,29.4033,29.3496,29.3496,27349.0
2018-10-03 12:55:00,32.75,32.77,32.74,32.75,31586.0,29.3496,29.3675,29.3406,29.3496,31586.0
2018-10-03 13:00:00,32.75,32.77,32.74,32.75,28144.0,29.3496,29.3675,29.3406,29.3496,28144.0
2018-10-03 13:05:00,32.75,32.78,32.75,32.76,39731.0,29.3496,29.3765,29.3496,29.3585,39731.0
2018-10-03 13:10:00,32.76,32.78,32.74,32.77,66662.0,29.3585,29.3765,29.3406,29.3675,66662.0
2018-10-03 13:15:00,32.77,32.78,32.75,32.76,222379.0,29.3675,29.3765,29.3496,29.3585,222379.0
2018-10-03 13:20:00,32.75,32.77,32.74,32.76,39868.0,29.3496,29.3675,29.3406,29.3585,39868.0
2018-10-03 13:25:00,32.75,32.79,32.74,32.79,54943.0,29.3496,29.3854,29.3406,29.3854,54943.0
2018-10-03 13:30:00,32.78,32.83,32.78,32.82,34948.0,29.3765,29.4213,29.3765,29.4123,34948.0
2018-10-03 13:35:00,32.82,32.84,32.82,32.84,27296.0,29.4123,29.4302,29.4123,29.4302,27296.0
2018-10-03 13:40:00,32.84,32.84,32.81,32.83,28803.0,29.4302,29.4302,29.4033,29.4213,28803.0
2018-10-03 13:45:00,32.82,32.83,32.79,32.79,887742.0,29.4123,29.4213,29.3854,29.3854,887742.0
2018-10-03 13:50:00,32.8,32.82,32.78,32.79,64693.0,29.3944,29.4123,29.3765,29.3854,64693.0
2018-10-03 13:55:00,32.79,32.79,32.76,32.77,52100.0,29.3854,29.3854,29.3585,29.3675,52100.0
2018-10-03 14:00:00,32.77,32.8,32.75,32.79,63433.0,29.3675,29.3944,29.3496,29.3854,63433.0
2018-10-03 14:05:00,32.8,32.83,32.79,32.82,56969.0,29.3944,29.4213,29.3854,29.4123,56969.0
2018-10-03 14:10:00,32.83,32.86,32.81,32.86,42956.0,29.4213,29.4481,29.4033,29.4481,42956.0
2018-10-03 14:15:00,32.86,32.86,32.82,32.84,32009.0,29.4481,29.4481,29.4123,29.4302,32009.0
2018-10-03 14:20:00,32.84,32.85,32.82,32.83,21275.0,29.4302,29.4392,29.4123,29.4213,21275.0
2018-10-03 14:25:00,32.82,32.85,32.81,32.84,46752.0,29.4123,29.4392,29.4033,29.4302,46752.0
2018-10-03 14:30:00,32.84,32.84,32.81,32.82,59097.0,29.4302,29.4302,29.4033,29.4123,59097.0
2018-10-03 14:35:00,32.8,32.83,32.78,32.82,162736.0,29.3944,29.4213,29.3765,29.4123,162736.0
2018-10-03 14:40:00,32.81,32.83,32.78,32.82,113549.0,29.4033,29.4213,29.3765,29.4123,113549.0
2018-10-03 14:45:00,32.83,32.85,32.8,32.82,59292.0,29.4213,29.4392,29.3944,29.4123,59292.0
2018-10-03 14:50:00,32.82,32.84,32.81,32.83,41555.0,29.4123,29.4302,29.4033,29.4213,41555.0
2018-10-03 14:55:00,32.83,32.85,32.81,32.83,38872.0,29.4213,29.4392,29.4033,29.4213,38872.0
2018-10-03 15:00:00,32.83,32.85,32.81,32.83,111939.0,29.4213,29.4392,29.4033,29.4213,111939.0
2018-10-03 15:05:00,32.83,32.84,32.82,32.83,40447.0,29.4213,29.4302,29.4123,29.4213,40447.0
2018-10-03 15:10:00,32.83,32.84,32.81,32.83,94550.0,29.4213,29.4302,29.4033,29.4213,94550.0
2018-10-03 15:15:00,32.83,32.84,32.81,32.83,41615.0,29.4213,29.4302,29.4033,29.4213,41615.0
2018-10-03 15:20:00,32.82,32.83,32.76,32.79,217143.0,29.4123,29.4213,29.3585,29.3854,217143.0
2018-10-03 15:25:00,32.78,32.79,32.74,32.78,121793.0,29.3765,29.3854,29.3406,29.3765,121793.0
2018-10-03 15:30:00,32.77,32.79,32.73,32.77,122674.0,29.3675,29.3854,29.3316,29.3675,122674.0
2018-10-03 15:35:00,32.77,32.77,32.74,32.75,69755.0,29.3675,29.3675,29.3406,29.3496,69755.0
2018-10-03 15:40:00,32.75,32.76,32.74,32.76,334291.0,29.3496,29.3585,29.3406,29.3585,334291.0
2018-10-03 15:45:00,32.76,32.79,32.76,32.79,75253.0,29.3585,29.3854,29.3585,29.3854,75253.0
2018-10-03 15:50:00,32.79,32.79,32.73,32.78,661464.0,29.3854,29.3854,29.3316,29.3765,661464.0
2018-10-03 15:55:00,32.77,32.78,32.73,32.76,1038759.0,29.3675,29.3765,29.3316,29.3585,1038759.0
2018-10-04 09:30:00,32.66,32.7,32.4,32.45,152718.0,29.2689,29.3048,29.0359,29.0807,152718.0
2018-10-04 09:35:00,32.45,32.57,32.42,32.56,94052.0,29.0807,29.1883,29.0538,29.1793,94052.0
2018-10-04 09:40:00,32.57,32.67,32.54,32.62,271071.0,29.1883,29.2779,29.1614,29.2331,271071.0
2018-10-04 09:45:00,32.61,32.76,32.61,32.72,286486.0,29.2241,29.3585,29.2241,29.3227,286486.0
2018-10-04 09:50:00,32.71,32.86,32.68,32.79,116022.0,29.3137,29.4481,29.2868,29.3854,116022.0
2018-10-04 09:55:00,32.78,32.93,32.77,32.91,143127.0,29.3765,29.5109,29.3675,29.493,143127.0
2018-10-04 10:00:00,32.9,32.92,32.8,32.83,209091.0,29.484,29.5019,29.3944,29.4213,209091.0
2018-10-04 10:05:00,32.83,32.84,32.8,32.82,124177.0,29.4213,29.4302,29.3944,29.4123,124177.0
2018-10-04 10:10:00,32.82,32.83,32.77,32.8,109733.0,29.4123,29.4213,29.3675,29.3944,109733.0
2018-10-04 10:15:00,32.8,32.83,32.77,32.8,112457.0,29.3944,29.4213,29.3675,29.3944,112457.0
2018-10-04 10:20:00,32.8,32.85,32.76,32.77,293999.0,29.3944,29.4392,29.3585,29.3675,293999.0
2018-10-04 10:25:00,32.76,32.86,32.75,32.83,287096.0,29.3585,29.4481,29.3496,29.4213,287096.0
2018-10-04 10:30:00,32.82,32.83,32.66,32.67,164241.0,29.4123,29.4213,29.2689,29.2779,164241.0
2018-10-04 10:35:00,32.67,32.72,32.66,32.69,82039.0,29.2779,29.3227,29.2689,29.2958,82039.0
2018-10-04 10:40:00,32.68,32.71,32.67,32.7,144537.0,29.2868,29.3137,29.2779,29.3048,144537.0
2018-10-04 10:45:00,32.7,32.73,32.69,32.7,51980.0,29.3048,29.3316,29.2958,29.3048,51980.0
2018-10-04 10:50:00,32.7,32.72,32.62,32.62,68623.0,29.3048,29.3227,29.2331,29.2331,68623.0
2018-10-04 10:55:00,32.62,32.63,32.57,32.61,77763.0,29.2331,29.242,29.1883,29.2241,77763.0
2018-10-04 11:00:00,32.61,32.71,32.61,32.7,79055.0,29.2241,29.3137,29.2241,29.3048,79055.0
2018-10-04 11:05:00,32.7,32.72,32.62,32.64,118594.0,29.3048,29.3227,29.2331,29.251,118594.0
2018-10-04 11:10:00,32.64,32.78,32.63,32.68,132786.0,29.251,29.3765,29.242,29.2868,132786.0
2018-10-04 11:15:00,32.68,32.72,32.65,32.67,53708.0,29.2868,29.3227,29.26,29.2779,53708.0
2018-10-04 11:20:00,32.66,32.69,32.66,32.69,51739.0,29.2689,29.2958,29.2689,29.2958,51739.0
2018-10-04 11:25:00,32.69,32.72,32.65,32.66,62175.0,29.2958,29.3227,29.26,29.2689,62175.0
2018-10-04 11:30:00,32.66,32.68,32.59,32.59,220627.0,29.2689,29.2868,29.2062,29.2062,220627.0
2018-10-04 11:35:00,32.58,32.59,32.52,32.52,83243.0,29.1972,29.2062,29.1435,29.1435,83243.0
2018-10-04 11:40:00,32.53,32.6,32.53,32.58,71129.0,29.1524,29.2151,29.1524,29.1972,71129.0
2018-10-04 11:45:00,32.57,32.61,32.57,32.58,54092.0,29.1883,29.2241,29.1883,29.1972,54092.0
2018-10-04 11:50:00,32.58,32.58,32.54,32.58,58115.0,29.1972,29.1972,29.1614,29.1972,58115.0
2018-10-04 11:55:00,32.58,32.6,32.57,32.58,67630.0,29.1972,29.2151,29.1883,29.1972,67630.0
2018-10-04 12:00:00,32.58,32.58,32.56,32.57,76900.0,29.1972,29.1972,29.1793,29.1883,76900.0
2018-10-04 12:05:00,32.56,32.62,32.54,32.57,83463.0,29.1793,29.2331,29.1614,29.1883,83463.0
2018-10-04 12:10:00,32.57,32.57,32.5,32.51,50756.0,29.1883,29.1883,29.1255,29.1345,50756.0
2018-10-04 12:15:00,32.52,32.52,32.45,32.47,41597.0,29.1435,29.1435,29.0807,29.0986,41597.0
2018-10-04 12:20:00,32.47,32.48,32.46,32.48,50373.0,29.0986,29.1076,29.0897,29.1076,50373.0
2018-10-04 12:25:00,32.47,32.52,32.43,32.52,80060.0,29.0986,29.1435,29.0628,29.1435,80060.0
2018-10-04 12:30:00,32.52,32.56,32.48,32.55,57209.0,29.1435,29.1793,29.1076,29.1703,57209.0
2018-10-04 12:35:00,32.55,32.61,32.55,32.6,98347.0,29.1703,29.2241,29.1703,29.2151,98347.0
2018-10-04 12:40:00,32.6,32.61,32.58,32.59,83841.0,29.2151,29.2241,29.1972,29.2062,83841.0
2018-10-04 12:45:00,32.59,32.6,32.56,32.56,49029.0,29.2062,29.2151,29.1793,29.1793,49029.0
2018-10-04 12:50:00,32.56,32.56,32.48,32.51,45872.0,29.1793,29.1793,29.1076,29.1345,45872.0
2018-10-04 12:55:00,32.5,32.5,32.43,32.44,52624.0,29.1255,29.1255,29.0628,29.0718,52624.0
2018-10-04 13:00:00,32.44,32.45,32.4,32.45,51256.0,29.0718,29.0807,29.0359,29.0807,51256.0
2018-10-04 13:05:00,32.45,32.49,32.43,32.45,141689.0,29.0807,29.1166,29.0628,29.0807,141689.0
2018-10-04 13:10:00,32.45,32.47,32.42,32.44,69060.0,29.0807,29.0986,29.0538,29.0718,69060.0
2018-10-04 13:15:00,32.44,32.55,32.44,32.44,161331.0,29.0718,29.1703,29.0718,29.0718,161331.0
2018-10-04 13:20:00,32.44,32.46,32.43,32.45,33847.0,29.0718,29.0897,29.0628,29.0807,33847.0
2018-10-04 13:25:00,32.45,32.52,32.45,32.49,35433.0,29.0807,29.1435,29.0807,29.1166,35433.0
2018-10-04 13:30:00,32.5,32.5,32.4,32.42,39700.0,29.1255,29.1255,29.0359,29.0538,39700.0
2018-10-04 13:35:00,32.43,32.49,32.43,32.48,91711.0,29.0628,29.1166,29.0628,29.1076,91711.0
2018-10-04 13:40:00,32.48,32.53,32.48,32.51,63206.0,29.1076,29.1524,29.1076,29.1345,63206.0
2018-10-04 13:45:00,32.5,32.5,32.44,32.45,58582.0,29.1255,29.1255,29.0718,29.0807,58582.0
2018-10-04 13:50:00,32.46,32.47,32.43,32.44,28948.0,29.0897,29.0986,29.0628,29.0718,28948.0
2018-10-04 13:55:00,32.43,32.43,32.39,32.4,41523.0,29.0628,29.0628,29.0269,29.0359,41523.0
2018-10-04 14:00:00,32.41,32.45,32.4,32.45,59812.0,29.0449,29.0807,29.0359,29.0807,59812.0
2018-10-04 14:05:00,32.45,32.45,32.43,32.43,36262.0,29.0807,29.0807,29.0628,29.0628,36262.0
2018-10-04 14:10:00,32.42,32.43,32.41,32.42,47153.0,29.0538,29.0628,29.0449,29.0538,47153.0
2018-10-04 14:15:00,32.41,32.42,32.39,32.4,80761.0,29.0449,29.0538,29.0269,29.0359,80761.0
2018-10-04 14:20:00,32.4,32.51,32.38,32.42,148935.0,29.0359,29.1345,29.018,29.0538,148935.0
2018-10-04 14:25:00,32.42,32.54,32.41,32.53,71366.0,29.0538,29.1614,29.0449,29.1524,71366.0
2018-10-04 14:30:00,32.53,32.57,32.48,32.5,202654.0,29.1524,29.1883,29.1076,29.1255,202654.0
2018-10-04 14:35:00,32.5,32.59,32.49,32.56,112442.0,29.1255,29.2062,29.1166,29.1793,112442.0
2018-10-04 14:40:00,32.55,32.56,32.48,32.55,140742.0,29.1703,29.1793,29.1076,29.1703,140742.0
2018-10-04 14:45:00,32.54,32.56,32.48,32.5,109740.0,29.1614,29.1793,29.1076,29.1255,109740.0
2018-10-04 14:50:00,32.5,32.54,32.48,32.53,86444.0,29.1255,29.1614,29.1076,29.1524,86444.0
2018-10-04 14:55:00,32.53,32.54,32.48,32.51,83844.0,29.1524,29.1614,29.1076,29.1345,83844.0
2018-10-04 15:00:00,32.51,32.52,32.48,32.51,117458.0,29.1345,29.1435,29.1076,29.1345,117458.0
2018-10-04 15:05:00,32.51,32.54,32.5,32.53,107931.0,29.1345,29.1614,29.1255,29.1524,107931.0
2018-10-04 15:10:00,32.53,32.61,32.53,32.6,134607.0,29.1524,29.2241,29.1524,29.2151,134607.0
2018-10-04 15:15:00,32.61,32.64,32.59,32.64,187260.0,29.2241,29.251,29.2062,29.251,187260.0
2018-10-04 15:20:00,32.63,32.64,32.58,32.62,132662.0,29.242,29.251,29.1972,29.2331,132662.0
2018-10-04 15:25:00,32.62,32.64,32.58,32.59,89179.0,29.2331,29.251,29.1972,29.2062,89179.0
2018-10-04 15:30:00,32.59,32.62,32.52,32.52,196727.0,29.2062,29.2331,29.1435,29.1435,196727.0
2018-10-04 15:35:00,32.52,32.56,32.5,32.56,210901.0,29.1435,29.1793,29.1255,29.1793,210901.0
2018-10-04 15:40:00,32.55,32.59,32.54,32.59,149834.0,29.1703,29.2062,29.1614,29.2062,149834.0
2018-10-04 15:45:00,32.59,32.67,32.58,32.62,298505.0,29.2062,29.2779,29.1972,29.2331,298505.0
2018-10-04 15:50:00,32.62,32.62,32.52,32.55,584153.0,29.2331,29.2331,29.1435,29.1703,584153.0
2018-10-04 15:55:00,32.55,32.65,32.55,32.64,686139.0,29.1703,29.26,29.1703,29.251,686139.0
2018-10-05 09:30:00,32.7,32.73,32.58,32.62,103402.0,29.3048,29.3316,29.1972,29.2331,103402.0
2018-10-05 09:35:00,32.63,32.73,32.63,32.66,42780.0,29.242,29.3316,29.242,29.2689,42780.0
2018-10-05 09:40:00,32.66,32.72,32.64,32.67,34803.0,29.2689,29.3227,29.251,29.2779,34803.0
2018-10-05 09:45:00,32.68,32.73,32.6,32.61,73683.0,29.2868,29.3316,29.2151,29.2241,73683.0
2018-10-05 09:50:00,32.61,32.63,32.58,32.58,50797.0,29.2241,29.242,29.1972,29.1972,50797.0
2018-10-05 09:55:00,32.58,32.58,32.47,32.55,44605.0,29.1972,29.1972,29.0986,29.1703,44605.0
2018-10-05 10:00:00,32.55,32.6,32.54,32.56,179991.0,29.1703,29.2151,29.1614,29.1793,179991.0
2018-10-05 10:05:00,32.56,32.67,32.55,32.65,147793.0,29.1793,29.2779,29.1703,29.26,147793.0
2018-10-05 10:10:00,32.65,32.68,32.6,32.66,130409.0,29.26,29.2868,29.2151,29.2689,130409.0
2018-10-05 10:15:00,32.66,32.66,32.61,32.62,77306.0,29.2689,29.2689,29.2241,29.2331,77306.0
2018-10-05 10:20:00,32.62,32.64,32.58,32.63,59561.0,29.2331,29.251,29.1972,29.242,59561.0
2018-10-05 10:25:00,32.63,32.66,32.61,32.63,48327.0,29.242,29.2689,29.2241,29.242,48327.0
2018-10-05 10:30:00,32.63,32.63,32.52,32.54,34882.0,29.242,29.242,29.1435,29.1614,34882.0
2018-10-05 10:35:00,32.54,32.57,32.49,32.5,57066.0,29.1614,29.1883,29.1166,29.1255,57066.0
2018-10-05 10:40:00,32.5,32.53,32.47,32.51,47294.0,29.1255,29.1524,29.0986,29.1345,47294.0
2018-10-05 10:45:00,32.5,32.54,32.49,32.51,76347.0,29.1255,29.1614,29.1166,29.1345,76347.0
2018-10-05 10:50:00,32.51,32.59,32.48,32.55,99642.0,29.1345,29.2062,29.1076,29.1703,99642.0
2018-10-05 10:55:00,32.55,32.61,32.53,32.6,81633.0,29.1703,29.2241,29.1524,29.2151,81633.0
2018-10-05 11:00:00,32.59,32.64,32.55,32.6,338360.0,29.2062,29.251,29.1703,29.2151,338360.0
2018-10-05 11:05:00,32.59,32.62,32.56,32.56,94488.0,29.2062,29.2331,29.1793,29.1793,94488.0
2018-10-05 11:10:00,32.56,32.56,32.46,32.52,151272.0,29.1793,29.1793,29.0897,29.1435,151272.0
2018-10-05 11:15:00,32.52,32.55,32.45,32.48,118307.0,29.1435,29.1703,29.0807,29.1076,118307.0
2018-10-05 11:20:00,32.48,32.48,32.43,32.46,72524.0,29.1076,29.1076,29.0628,29.0897,72524.0
2018-10-05 11:25:00,32.47,32.51,32.45,32.45,76275.0,29.0986,29.1345,29.0807,29.0807,76275.0
2018-10-05 11:30:00,32.46,32.48,32.41,32.43,43150.0,29.0897,29.1076,29.0449,29.0628,43150.0
2018-10-05 11:35:00,32.43,32.45,32.39,32.44,35792.0,29.0628,29.0807,29.0269,29.0718,35792.0
2018-10-05 11:40:00,32.44,32.45,32.36,32.39,35233.0,29.0718,29.0807,29.0001,29.0269,35233.0
2018-10-05 11:45:00,32.38,32.38,32.33,32.37,31885.0,29.018,29.018,28.9732,29.009,31885.0
2018-10-05 11:50:00,32.36,32.37,32.29,32.32,71540.0,29.0001,29.009,28.9373,28.9642,71540.0
2018-10-05 11:55:00,32.31,32.34,32.27,32.29,45935.0,28.9553,28.9821,28.9194,28.9373,45935.0
2018-10-05 12:00:00,32.3,32.32,32.27,32.3,44619.0,28.9463,28.9642,28.9194,28.9463,44619.0
2018-10-05 12:05:00,32.3,32.32,32.27,32.29,105122.0,28.9463,28.9642,28.9194,28.9373,105122.0
2018-10-05 12:10:00,32.29,32.29,32.2,32.23,102196.0,28.9373,28.9373,28.8567,28.8836,102196.0
2018-10-05 12:15:00,32.23,32.27,32.21,32.24,26923.0,28.8836,28.9194,28.8656,28.8925,26923.0
2018-10-05 12:20:00,32.25,32.32,32.24,32.3,38305.0,28.9015,28.9642,28.8925,28.9463,38305.0
2018-10-05 12:25:00,32.3,32.3,32.24,32.24,27501.0,28.9463,28.9463,28.8925,28.8925,27501.0
2018-10-05 12:30:00,32.24,32.24,32.19,32.2,45111.0,28.8925,28.8925,28.8477,28.8567,45111.0
2018-10-05 12:35:00,32.2,32.21,32.16,32.18,59749.0,28.8567,28.8656,28.8208,28.8388,59749.0
2018-10-05 12:40:00,32.17,32.19,32.1,32.18,87263.0,28.8298,28.8477,28.7671,28.8388,87263.0
2018-10-05 12:45:00,32.18,32.23,32.16,32.22,52625.0,28.8388,28.8836,28.8208,28.8746,52625.0
2018-10-05 12:50:00,32.22,32.25,32.19,32.22,66115.0,28.8746,28.9015,28.8477,28.8746,66115.0
2018-10-05 12:55:00,32.21,32.23,32.18,32.2,35363.0,28.8656,28.8836,28.8388,28.8567,35363.0
2018-10-05 13:00:00,32.18,32.23,32.18,32.21,96805.0,28.8388,28.8836,28.8388,28.8656,96805.0
2018-10-05 13:05:00,32.22,32.26,32.19,32.23,50643.0,28.8746,28.9104,28.8477,28.8836,50643.0
2018-10-05 13:10:00,32.23,32.27,32.22,32.24,48114.0,28.8836,28.9194,28.8746,28.8925,48114.0
2018-10-05 13:15:00,32.25,32.29,32.25,32.28,43489.0,28.9015,28.9373,28.9015,28.9284,43489.0
2018-10-05 13:20:00,32.27,32.3,32.26,32.28,65532.0,28.9194,28.9463,28.9104,28.9284,65532.0
2018-10-05 13:25:00,32.28,32.31,32.26,32.29,57961.0,28.9284,28.9553,28.9104,28.9373,57961.0
2018-10-05 13:30:00,32.29,32.33,32.29,32.31,80982.0,28.9373,28.9732,28.9373,28.9553,80982.0
2018-10-05 13:35:00,32.3,32.33,32.25,32.33,90985.0,28.9463,28.9732,28.9015,28.9732,90985.0
2018-10-05 13:40:00,32.33,32.38,32.32,32.38,39361.0,28.9732,29.018,28.9642,29.018,39361.0
2018-10-05 13:45:00,32.38,32.38,32.34,32.37,40666.0,29.018,29.018,28.9821,29.009,40666.0
2018-10-05 13:50:00,32.37,32.39,32.35,32.38,46138.0,29.009,29.0269,28.9911,29.018,46138.0
2018-10-05 13:55:00,32.38,32.41,32.36,32.37,72519.0,29.018,29.0449,29.0001,29.009,72519.0
2018-10-05 14:00:00,32.36,32.4,32.34,32.37,58670.0,29.0001,29.0359,28.9821,29.009,58670.0
2018-10-05 14:05:00,32.38,32.4,32.34,32.34,55904.0,29.018,29.0359,28.9821,28.9821,55904.0
2018-10-05 14:10:00,32.34,32.42,32.34,32.38,66582.0,28.9821,29.0538,28.9821,29.018,66582.0
2018-10-05 14:15:00,32.38,32.46,32.37,32.45,41238.0,29.018,29.0897,29.009,29.0807,41238.0
2018-10-05 14:20:00,32.45,32.48,32.45,32.48,51099.0,29.0807,29.1076,29.0807,29.1076,51099.0
2018-10-05 14:25:00,32.48,32.5,32.46,32.48,63379.0,29.1076,29.1255,29.0897,29.1076,63379.0
2018-10-05 14:30:00,32.48,32.54,32.48,32.51,105475.0,29.1076,29.1614,29.1076,29.1345,105475.0
2018-10-05 14:35:00,32.51,32.56,32.5,32.54,98373.0,29.1345,29.1793,29.1255,29.1614,98373.0
2018-10-05 14:40:00,32.54,32.59,32.51,32.55,79691.0,29.1614,29.2062,29.1345,29.1703,79691.0
2018-10-05 14:45:00,32.55,32.56,32.48,32.5,55332.0,29.1703,29.1793,29.1076,29.1255,55332.0
2018-10-05 14:50:00,32.5,32.51,32.47,32.5,46706.0,29.1255,29.1345,29.0986,29.1255,46706.0
2018-10-05 14:55:00,32.5,32.52,32.46,32.49,56754.0,29.1255,29.1435,29.0897,29.1166,56754.0
2018-10-05 15:00:00,32.5,32.52,32.42,32.45,84979.0,29.1255,29.1435,29.0538,29.0807,84979.0
2018-10-05 15:05:00,32.45,32.49,32.44,32.47,59992.0,29.0807,29.1166,29.0718,29.0986,59992.0
2018-10-05 15:10:00,32.47,32.47,32.42,32.44,52399.0,29.0986,29.0986,29.0538,29.0718,52399.0
2018-10-05 15:15:00,32.44,32.45,32.42,32.42,49427.0,29.0718,29.0807,29.0538,29.0538,49427.0
2018-10-05 15:20:00,32.42,32.43,32.39,32.41,102481.0,29.0538,29.0628,29.0269,29.0449,102481.0
2018-10-05 15:25:00,32.41,32.42,32.36,32.37,76366.0,29.0449,29.0538,29.0001,29.009,76366.0
2018-10-05 15:30:00,32.36,32.37,32.27,32.27,458670.0,29.0001,29.009,28.9194,28.9194,458670.0
2018-10-05 15:35:00,32.27,32.3,32.21,32.25,182317.0,28.9194,28.9463,28.8656,28.9015,182317.0
2018-10-05 15:40:00,32.24,32.33,32.24,32.31,232744.0,28.8925,28.9732,28.8925,28.9553,232744.0
2018-10-05 15:45:00,32.31,32.37,32.29,32.37,607660.0,28.9553,29.009,28.9373,29.009,607660.0
2018-10-05 15:50:00,32.36,32.37,32.26,32.28,426810.0,29.0001,29.009,28.9104,28.9284,426810.0
2018-10-05 15:55:00,32.28,32.31,32.21,32.24,640628.0,28.9284,28.9553,28.8656,28.8925,640628.0
2018-10-08 09:30:00,32.17,32.43,32.1,32.41,136525.0,28.8298,29.0628,28.7671,29.0449,136525.0
2018-10-08 09:35:00,32.41,32.55,32.37,32.55,138451.0,29.0449,29.1703,29.009,29.1703,138451.0
2018-10-08 09:40:00,32.54,32.72,32.54,32.67,157892.0,29.1614,29.3227,29.1614,29.2779,157892.0
2018-10-08 09:45:00,32.68,32.87,32.68,32.85,160464.0,29.2868,29.4571,29.2868,29.4392,160464.0
2018-10-08 09:50:00,32.85,33.01,32.84,32.92,148982.0,29.4392,29.5826,29.4302,29.5019,148982.0
2018-10-08 09:55:00,32.92,33.05,32.91,33.02,93145.0,29.5019,29.6184,29.493,29.5915,93145.0
2018-10-08 10:00:00,33.02,33.05,32.93,32.94,142272.0,29.5915,29.6184,29.5109,29.5198,142272.0
2018-10-08 10:05:00,32.93,32.93,32.81,32.82,207435.0,29.5109,29.5109,29.4033,29.4123,207435.0
2018-10-08 10:10:00,32.82,32.82,32.76,32.82,155305.0,29.4123,29.4123,29.3585,29.4123,155305.0
2018-10-08 10:15:00,32.81,32.81,32.72,32.75,91165.0,29.4033,29.4033,29.3227,29.3496,91165.0
2018-10-08 10:20:00,32.75,32.77,32.72,32.77,79001.0,29.3496,29.3675,29.3227,29.3675,79001.0
2018-10-08 10:25:00,32.77,32.81,32.74,32.76,69050.0,29.3675,29.4033,29.3406,29.3585,69050.0
2018-10-08 10:30:00,32.76,32.79,32.73,32.74,54602.0,29.3585,29.3854,29.3316,29.3406,54602.0
2018-10-08 10:35:00,32.74,32.74,32.67,32.71,65873.0,29.3406,29.3406,29.2779,29.3137,65873.0
2018-10-08 10:40:00,32.71,32.73,32.64,32.65,41854.0,29.3137,29.3316,29.251,29.26,41854.0
2018-10-08 10:45:00,32.65,32.66,32.62,32.66,42559.0,29.26,29.2689,29.2331,29.2689,42559.0
2018-10-08 10:50:00,32.66,32.66,32.62,32.65,33114.0,29.2689,29.2689,29.2331,29.26,33114.0
2018-10-08 10:55:00,32.65,32.68,32.64,32.66,38108.0,29.26,29.2868,29.251,29.2689,38108.0
2018-10-08 11:00:00,32.65,32.66,32.59,32.61,41670.0,29.26,29.2689,29.2062,29.2241,41670.0
2018-10-08 11:05:00,32.6,32.63,32.59,32.63,45221.0,29.2151,29.242,29.2062,29.242,45221.0
2018-10-08 11:10:00,32.63,32.69,32.62,32.66,42938.0,29.242,29.2958,29.2331,29.2689,42938.0
2018-10-08 11:15:00,32.66,32.69,32.62,32.69,47756.0,29.2689,29.2958,29.2331,29.2958,47756.0
2018-10-08 11:20:00,32.69,32.7,32.66,32.66,72211.0,29.2958,29.3048,29.2689,29.2689,72211.0
2018-10-08 11:25:00,32.65,32.67,32.63,32.66,50226.0,29.26,29.2779,29.242,29.2689,50226.0
2018-10-08 11:30:00,32.66,32.67,32.61,32.62,63957.0,29.2689,29.2779,29.2241,29.2331,63957.0
2018-10-08 11:35:00,32.61,32.63,32.54,32.55,68901.0,29.2241,29.242,29.1614,29.1703,68901.0
2018-10-08 11:40:00,32.55,32.57,32.5,32.53,72332.0,29.1703,29.1883,29.1255,29.1524,72332.0
2018-10-08 11:45:00,32.53,32.55,32.47,32.54,71653.0,29.1524,29.1703,29.0986,29.1614,71653.0
2018-10-08 11:50:00,32.54,32.56,32.53,32.55,42460.0,29.1614,29.1793,29.1524,29.1703,42460.0
2018-10-08 11:55:00,32.54,32.59,32.51,32.58,62477.0,29.1614,29.2062,29.1345,29.1972,62477.0
2018-10-08 12:00:00,32.57,32.58,32.54,32.57,36020.0,29.1883,29.1972,29.1614,29.1883,36020.0
2018-10-08 12:05:00,32.57,32.57,32.53,32.54,36923.0,29.1883,29.1883,29.1524,29.1614,36923.0
2018-10-08 12:10:00,32.54,32.55,32.52,32.55,29300.0,29.1614,29.1703,29.1435,29.1703,29300.0
2018-10-08 12:15:00,32.55,32.6,32.55,32.58,43089.0,29.1703,29.2151,29.1703,29.1972,43089.0
2018-10-08 12:20:00,32.59,32.65,32.55,32.65,64781.0,29.2062,29.26,29.1703,29.26,64781.0
2018-10-08 12:25:00,32.65,32.66,32.62,32.65,27734.0,29.26,29.2689,29.2331,29.26,27734.0
2018-10-08 12:30:00,32.65,32.66,32.62,32.64,32797.0,29.26,29.2689,29.2331,29.251,32797.0
2018-10-08 12:35:00,32.64,32.7,32.63,32.69,42693.0,29.251,29.3048,29.242,29.2958,42693.0
2018-10-08 12:40:00,32.68,32.71,32.67,32.7,40391.0,29.2868,29.3137,29.2779,29.3048,40391.0
2018-10-08 12:45:00,32.7,32.72,32.67,32.71,74800.0,29.3048,29.3227,29.2779,29.3137,74800.0
2018-10-08 12:50:00,32.71,32.74,32.69,32.71,48255.0,29.3137,29.3406,29.2958,29.3137,48255.0
2018-10-08 12:55:00,32.71,32.72,32.63,32.63,44160.0,29.3137,29.3227,29.242,29.242,44160.0
2018-10-08 13:00:00,32.63,32.64,32.59,32.62,90754.0,29.242,29.251,29.2062,29.2331,90754.0
2018-10-08 13:05:00,32.61,32.63,32.59,32.63,83807.0,29.2241,29.242,29.2062,29.242,83807.0
2018-10-08 13:10:00,32.63,32.63,32.52,32.52,37807.0,29.242,29.242,29.1435,29.1435,37807.0
2018-10-08 13:15:00,32.52,32.53,32.45,32.47,59713.0,29.1435,29.1524,29.0807,29.0986,59713.0
2018-10-08 13:20:00,32.47,32.5,32.41,32.44,63263.0,29.0986,29.1255,29.0449,29.0718,63263.0
2018-10-08 13:25:00,32.43,32.46,32.42,32.43,31290.0,29.0628,29.0897,29.0538,29.0628,31290.0
2018-10-08 13:30:00,32.43,32.47,32.41,32.47,118876.0,29.0628,29.0986,29.0449,29.0986,118876.0
2018-10-08 13:35:00,32.48,32.5,32.47,32.49,34523.0,29.1076,29.1255,29.0986,29.1166,34523.0
2018-10-08 13:40:00,32.5,32.53,32.48,32.48,52526.0,29.1255,29.1524,29.1076,29.1076,52526.0
2018-10-08 13:45:00,32.48,32.5,32.45,32.46,74913.0,29.1076,29.1255,29.0807,29.0897,74913.0
2018-10-08 13:50:00,32.46,32.49,32.45,32.49,44628.0,29.0897,29.1166,29.0807,29.1166,44628.0
2018-10-08 13:55:00,32.48,32.49,32.45,32.47,40121.0,29.1076,29.1166,29.0807,29.0986,40121.0
2018-10-08 14:00:00,32.47,32.61,32.47,32.58,59617.0,29.0986,29.2241,29.0986,29.1972,59617.0
2018-10-08 14:05:00,32.59,32.6,32.55,32.59,123167.0,29.2062,29.2151,29.1703,29.2062,123167.0
2018-10-08 14:10:00,32.59,32.59,32.54,32.55,37051.0,29.2062,29.2062,29.1614,29.1703,37051.0
2018-10-08 14:15:00,32.55,32.57,32.53,32.54,33530.0,29.1703,29.1883,29.1524,29.1614,33530.0
2018-10-08 14:20:00,32.54,32.58,32.52,32.55,96703.0,29.1614,29.1972,29.1435,29.1703,96703.0
2018-10-08 14:25:00,32.54,32.56,32.48,32.49,75788.0,29.1614,29.1793,29.1076,29.1166,75788.0
2018-10-08 14:30:00,32.5,32.59,32.49,32.55,68665.0,29.1255,29.2062,29.1166,29.1703,68665.0
2018-10-08 14:35:00,32.54,32.56,32.51,32.56,40785.0,29.1614,29.1793,29.1345,29.1793,40785.0
2018-10-08 14:40:00,32.55,32.58,32.53,32.58,49079.0,29.1703,29.1972,29.1524,29.1972,49079.0
2018-10-08 14:45:00,32.58,32.62,32.56,32.59,83226.0,29.1972,29.2331,29.1793,29.2062,83226.0
2018-10-08 14:50:00,32.6,32.6,32.54,32.55,58412.0,29.2151,29.2151,29.1614,29.1703,58412.0
2018-10-08 14:55:00,32.54,32.58,32.54,32.56,46995.0,29.1614,29.1972,29.1614,29.1793,46995.0
2018-10-08 15:00:00,32.55,32.63,32.55,32.59,87433.0,29.1703,29.242,29.1703,29.2062,87433.0
2018-10-08 15:05:00,32.59,32.61,32.55,32.59,50818.0,29.2062,29.2241,29.1703,29.2062,50818.0
2018-10-08 15:10:00,32.59,32.61,32.56,32.57,93044.0,29.2062,29.2241,29.1793,29.1883,93044.0
2018-10-08 15:15:00,32.56,32.6,32.56,32.58,41403.0,29.1793,29.2151,29.1793,29.1972,41403.0
2018-10-08 15:20:00,32.57,32.59,32.49,32.5,93209.0,29.1883,29.2062,29.1166,29.1255,93209.0
2018-10-08 15:25:00,32.5,32.52,32.47,32.48,74393.0,29.1255,29.1435,29.0986,29.1076,74393.0
2018-10-08 15:30:00,32.49,32.54,32.48,32.5,136994.0,29.1166,29.1614,29.1076,29.1255,136994.0
2018-10-08 15:35:00,32.51,32.58,32.5,32.57,111072.0,29.1345,29.1972,29.1255,29.1883,111072.0
2018-10-08 15:40:00,32.57,32.61,32.56,32.58,95129.0,29.1883,29.2241,29.1793,29.1972,95129.0
2018-10-08 15:45:00,32.58,32.63,32.57,32.62,112467.0,29.1972,29.242,29.1883,29.2331,112467.0
2018-10-08 15:50:00,32.62,32.64,32.58,32.63,318036.0,29.2331,29.251,29.1972,29.242,318036.0
2018-10-08 15:55:00,32.63,32.63,32.58,32.58,541201.0,29.242,29.242,29.1972,29.1972,541201.0
2018-10-09 09:30:00,32.56,32.66,32.49,32.59,177414.0,29.1793,29.2689,29.1166,29.2062,177414.0
2018-10-09 09:35:00,32.58,32.65,32.32,32.34,74489.0,29.1972,29.26,28.9642,28.9821,74489.0
2018-10-09 09:40:00,32.34,32.9,32.29,32.79,930344.0,28.9821,29.484,28.9373,29.3854,930344.0
2018-10-09 09:45:00,32.79,33.77,32.73,33.7,1550492.0,29.3854,30.2637,29.3316,30.2009,1550492.0
2018-10-09 09:50:00,33.7,33.94,33.62,33.89,943450.0,30.2009,30.416,30.1292,30.3712,943450.0
2018-10-09 09:55:00,33.88,34.06,33.8,33.86,731451.0,30.3622,30.5236,30.2905,30.3443,731451.0
2018-10-09 10:00:00,33.86,34.0,33.83,33.95,514515.0,30.3443,30.4698,30.3174,30.425,514515.0
2018-10-09 10:05:00,33.95,34.19,33.95,34.18,602719.0,30.425,30.6401,30.425,30.6311,602719.0
2018-10-09 10:10:00,34.18,34.18,34.02,34.07,619264.0,30.6311,30.6311,30.4877,30.5325,619264.0
2018-10-09 10:15:00,34.08,34.2,34.03,34.2,367753.0,30.5415,30.649,30.4967,30.649,367753.0
2018-10-09 10:20:00,34.2,34.28,34.15,34.27,369628.0,30.649,30.7207,30.6042,30.7117,369628.0
2018-10-09 10:25:00,34.28,34.48,34.25,34.45,602927.0,30.7207,30.8999,30.6938,30.8731,602927.0
2018-10-09 10:30:00,34.45,34.54,34.24,34.53,543183.0,30.8731,30.9537,30.6849,30.9448,543183.0
2018-10-09 10:35:00,34.53,34.57,34.41,34.52,295309.0,30.9448,30.9806,30.8372,30.9358,295309.0
2018-10-09 10:40:00,34.51,34.59,34.45,34.55,318566.0,30.9268,30.9985,30.8731,30.9627,318566.0
2018-10-09 10:45:00,34.55,34.6,34.42,34.44,394815.0,30.9627,31.0075,30.8462,30.8641,394815.0
2018-10-09 10:50:00,34.44,34.59,34.38,34.55,411012.0,30.8641,30.9985,30.8103,30.9627,411012.0
2018-10-09 10:55:00,34.55,34.57,34.48,34.53,154672.0,30.9627,30.9806,30.8999,30.9448,154672.0
2018-10-09 11:00:00,34.53,34.54,34.32,34.35,223148.0,30.9448,30.9537,30.7566,30.7834,223148.0
2018-10-09 11:05:00,34.36,34.48,34.3,34.3,249495.0,30.7924,30.8999,30.7386,30.7386,249495.0
2018-10-09 11:10:00,34.3,34.33,34.21,34.23,214861.0,30.7386,30.7655,30.658,30.6759,214861.0
2018-10-09 11:15:00,34.22,34.25,34.08,34.15,377210.0,30.6669,30.6938,30.5415,30.6042,377210.0
2018-10-09 11:20:00,34.15,34.28,34.15,34.27,116247.0,30.6042,30.7207,30.6042,30.7117,116247.0
2018-10-09 11:25:00,34.27,34.33,34.24,34.27,124604.0,30.7117,30.7655,30.6849,30.7117,124604.0
2018-10-09 11:30:00,34.27,34.28,34.11,34.14,241988.0,30.7117,30.7207,30.5684,30.5952,241988.0
2018-10-09 11:35:00,34.14,34.16,34.07,34.07,205412.0,30.5952,30.6132,30.5325,30.5325,205412.0
2018-10-09 11:40:00,34.08,34.12,34.04,34.11,222822.0,30.5415,30.5773,30.5056,30.5684,222822.0
2018-10-09 11:45:00,34.11,34.12,34.07,34.1,151675.0,30.5684,30.5773,30.5325,30.5594,151675.0
2018-10-09 11:50:00,34.09,34.21,34.09,34.2,138533.0,30.5504,30.658,30.5504,30.649,138533.0
2018-10-09 11:55:00,34.2,34.21,34.16,34.2,96778.0,30.649,30.658,30.6132,30.649,96778.0
2018-10-09 12:00:00,34.2,34.22,34.18,34.2,166938.0,30.649,30.6669,30.6311,30.649,166938.0
2018-10-09 12:05:00,34.2,34.27,34.19,34.24,160312.0,30.649,30.7117,30.6401,30.6849,160312.0
2018-10-09 12:10:00,34.23,34.26,34.07,34.07,173091.0,30.6759,30.7028,30.5325,30.5325,173091.0
2018-10-09 12:15:00,34.08,34.11,34.05,34.05,121583.0,30.5415,30.5684,30.5146,30.5146,121583.0
2018-10-09 12:20:00,34.05,34.12,34.03,34.09,232224.0,30.5146,30.5773,30.4967,30.5504,232224.0
2018-10-09 12:25:00,34.08,34.14,34.07,34.07,88101.0,30.5415,30.5952,30.5325,30.5325,88101.0
2018-10-09 12:30:00,34.07,34.19,34.04,34.11,472934.0,30.5325,30.6401,30.5056,30.5684,472934.0
2018-10-09 12:35:00,34.11,34.11,34.05,34.08,206966.0,30.5684,30.5684,30.5146,30.5415,206966.0
2018-10-09 12:40:00,34.08,34.11,34.04,34.06,563502.0,30.5415,30.5684,30.5056,30.5236,563502.0
2018-10-09 12:45:00,34.06,34.15,33.98,34.1,282787.0,30.5236,30.6042,30.4519,30.5594,282787.0
2018-10-09 12:50:00,34.1,34.2,34.09,34.17,122712.0,30.5594,30.649,30.5504,30.6221,122712.0
2018-10-09 12:55:00,34.18,34.25,34.16,34.25,143133.0,30.6311,30.6938,30.6132,30.6938,143133.0
2018-10-09 13:00:00,34.25,34.25,34.16,34.19,216751.0,30.6938,30.6938,30.6132,30.6401,216751.0
2018-10-09 13:05:00,34.2,34.2,34.14,34.15,79756.0,30.649,30.649,30.5952,30.6042,79756.0
2018-10-09 13:10:00,34.14,34.16,33.68,33.74,950447.0,30.5952,30.6132,30.183,30.2368,950447.0
2018-10-09 13:15:00,33.73,33.93,33.59,33.91,623150.0,30.2278,30.4071,30.1024,30.3891,623150.0
2018-10-09 13:20:00,33.91,34.07,33.86,34.0,440753.0,30.3891,30.5325,30.3443,30.4698,440753.0
2018-10-09 13:25:00,34.0,34.02,33.82,33.82,199069.0,30.4698,30.4877,30.3085,30.3085,199069.0
2018-10-09 13:30:00,33.82,33.82,33.64,33.67,106705.0,30.3085,30.3085,30.1472,30.174,106705.0
2018-10-09 13:35:00,33.68,33.69,33.41,33.41,383597.0,30.183,30.192,29.941,29.941,383597.0
2018-10-09 13:40:00,33.42,33.43,33.03,33.15,582478.0,29.95,29.959,29.6005,29.708,582478.0
2018-10-09 13:45:00,33.14,33.17,33.04,33.13,362280.0,29.6991,29.726,29.6095,29.6901,362280.0
2018-10-09 13:50:00,33.13,33.29,32.98,33.26,449467.0,29.6901,29.8335,29.5557,29.8066,449467.0
2018-10-09 13:55:00,33.26,33.35,33.21,33.29,177463.0,29.8066,29.8873,29.7618,29.8335,177463.0
2018-10-09 14:00:00,33.29,33.29,33.22,33.26,126381.0,29.8335,29.8335,29.7708,29.8066,126381.0
2018-10-09 14:05:00,33.26,33.26,33.22,33.24,150184.0,29.8066,29.8066,29.7708,29.7887,150184.0
2018-10-09 14:10:00,33.25,33.29,33.18,33.26,245264.0,29.7977,29.8335,29.7349,29.8066,245264.0
2018-10-09 14:15:00,33.26,33.3,33.16,33.18,74475.0,29.8066,29.8425,29.717,29.7349,74475.0
2018-10-09 14:20:00,33.19,33.23,33.17,33.2,115171.0,29.7439,29.7797,29.726,29.7528,115171.0
2018-10-09 14:25:00,33.2,33.25,33.18,33.24,96899.0,29.7528,29.7977,29.7349,29.7887,96899.0
2018-10-09 14:30:00,33.24,33.24,33.07,33.11,180655.0,29.7887,29.7887,29.6363,29.6722,180655.0
2018-10-09 14:35:00,33.11,33.16,33.08,33.16,86936.0,29.6722,29.717,29.6453,29.717,86936.0
2018-10-09 14:40:00,33.16,33.17,33.14,33.14,96372.0,29.717,29.726,29.6991,29.6991,96372.0
2018-10-09 14:45:00,33.14,33.15,33.05,33.07,151543.0,29.6991,29.708,29.6184,29.6363,151543.0
2018-10-09 14:50:00,33.07,33.17,33.06,33.11,141694.0,29.6363,29.726,29.6274,29.6722,141694.0
2018-10-09 14:55:00,33.11,33.16,33.1,33.12,96359.0,29.6722,29.717,29.6632,29.6812,96359.0
2018-10-09 15:00:00,33.12,33.13,33.08,33.1,86830.0,29.6812,29.6901,29.6453,29.6632,86830.0
2018-10-09 15:05:00,33.1,33.13,33.09,33.11,84278.0,29.6632,29.6901,29.6543,29.6722,84278.0
2018-10-09 15:10:00,33.12,33.18,33.11,33.17,307078.0,29.6812,29.7349,29.6722,29.726,307078.0
2018-10-09 15:15:00,33.17,33.27,33.16,33.24,154273.0,29.726,29.8156,29.717,29.7887,154273.0
2018-10-09 15:20:00,33.25,33.28,33.2,33.22,235734.0,29.7977,29.8245,29.7528,29.7708,235734.0
2018-10-09 15:25:00,33.22,33.29,33.21,33.29,135636.0,29.7708,29.8335,29.7618,29.8335,135636.0
2018-10-09 15:30:00,33.28,33.35,33.27,33.35,158704.0,29.8245,29.8873,29.8156,29.8873,158704.0
2018-10-09 15:35:00,33.34,33.39,33.32,33.39,188657.0,29.8783,29.9231,29.8604,29.9231,188657.0
2018-10-09 15:40:00,33.39,33.4,33.33,33.36,250452.0,29.9231,29.9321,29.8693,29.8962,250452.0
2018-10-09 15:45:00,33.37,33.42,33.36,33.38,376312.0,29.9052,29.95,29.8962,29.9142,376312.0
2018-10-09 15:50:00,33.38,33.39,33.29,33.32,529424.0,29.9142,29.9231,29.8335,29.8604,529424.0
2018-10-09 15:55:00,33.31,33.35,33.28,33.28,1115244.0,29.8514,29.8873,29.8245,29.8245,1115244.0
2018-10-10 09:30:00,33.13,33.18,32.95,32.99,288244.0,29.6901,29.7349,29.5288,29.5647,288244.0
2018-10-10 09:35:00,33.0,33.01,32.8,32.87,254609.0,29.5736,29.5826,29.3944,29.4571,254609.0
2018-10-10 09:40:00,32.87,32.95,32.7,32.71,137287.0,29.4571,29.5288,29.3048,29.3137,137287.0
2018-10-10 09:45:00,32.71,32.78,32.52,32.55,264634.0,29.3137,29.3765,29.1435,29.1703,264634.0
2018-10-10 09:50:00,32.55,32.62,32.48,32.53,132835.0,29.1703,29.2331,29.1076,29.1524,132835.0
2018-10-10 09:55:00,32.53,32.61,32.41,32.44,190009.0,29.1524,29.2241,29.0449,29.0718,190009.0
2018-10-10 10:00:00,32.44,32.45,32.31,32.37,172419.0,29.0718,29.0807,28.9553,29.009,172419.0
2018-10-10 10:05:00,32.38,32.47,32.37,32.45,120541.0,29.018,29.0986,29.009,29.0807,120541.0
2018-10-10 10:10:00,32.46,32.53,32.42,32.45,103511.0,29.0897,29.1524,29.0538,29.0807,103511.0
2018-10-10 10:15:00,32.43,32.56,32.42,32.52,143008.0,29.0628,29.1793,29.0538,29.1435,143008.0
2018-10-10 10:20:00,32.52,32.58,32.5,32.57,124962.0,29.1435,29.1972,29.1255,29.1883,124962.0
2018-10-10 10:25:00,32.57,32.57,32.48,32.53,98145.0,29.1883,29.1883,29.1076,29.1524,98145.0
2018-10-10 10:30:00,32.52,32.55,32.47,32.52,129258.0,29.1435,29.1703,29.0986,29.1435,129258.0
2018-10-10 10:35:00,32.53,32.58,32.51,32.55,143114.0,29.1524,29.1972,29.1345,29.1703,143114.0
2018-10-10 10:40:00,32.55,32.56,32.51,32.52,121900.0,29.1703,29.1793,29.1345,29.1435,121900.0
2018-10-10 10:45:00,32.51,32.55,32.45,32.46,75446.0,29.1345,29.1703,29.0807,29.0897,75446.0
2018-10-10 10:50:00,32.46,32.58,32.46,32.48,104225.0,29.0897,29.1972,29.0897,29.1076,104225.0
2018-10-10 10:55:00,32.48,32.48,32.39,32.39,174941.0,29.1076,29.1076,29.0269,29.0269,174941.0
2018-10-10 11:00:00,32.39,32.39,32.29,32.3,109219.0,29.0269,29.0269,28.9373,28.9463,109219.0
2018-10-10 11:05:00,32.3,32.33,32.26,32.27,90630.0,28.9463,28.9732,28.9104,28.9194,90630.0
2018-10-10 11:10:00,32.27,32.37,32.25,32.27,163068.0,28.9194,29.009,28.9015,28.9194,163068.0
2018-10-10 11:15:00,32.27,32.32,32.24,32.25,119333.0,28.9194,28.9642,28.8925,28.9015,119333.0
2018-10-10 11:20:00,32.26,32.32,32.21,32.29,195856.0,28.9104,28.9642,28.8656,28.9373,195856.0
2018-10-10 11:25:00,32.3,32.34,32.23,32.27,141634.0,28.9463,28.9821,28.8836,28.9194,141634.0
2018-10-10 11:30:00,32.26,32.31,32.22,32.23,79826.0,28.9104,28.9553,28.8746,28.8836,79826.0
2018-10-10 11:35:00,32.23,32.32,32.23,32.25,165098.0,28.8836,28.9642,28.8836,28.9015,165098.0
2018-10-10 11:40:00,32.25,32.3,32.23,32.26,112195.0,28.9015,28.9463,28.8836,28.9104,112195.0
2018-10-10 11:45:00,32.25,32.28,32.2,32.23,193752.0,28.9015,28.9284,28.8567,28.8836,193752.0
2018-10-10 11:50:00,32.23,32.32,32.22,32.26,97476.0,28.8836,28.9642,28.8746,28.9104,97476.0
2018-10-10 11:55:00,32.27,32.27,32.16,32.16,113696.0,28.9194,28.9194,28.8208,28.8208,113696.0
2018-10-10 12:00:00,32.16,32.2,32.13,32.13,115259.0,28.8208,28.8567,28.7939,28.7939,115259.0
2018-10-10 12:05:00,32.13,32.21,32.09,32.2,119170.0,28.7939,28.8656,28.7581,28.8567,119170.0
2018-10-10 12:10:00,32.21,32.25,32.17,32.25,54022.0,28.8656,28.9015,28.8298,28.9015,54022.0
2018-10-10 12:15:00,32.25,32.29,32.24,32.29,59686.0,28.9015,28.9373,28.8925,28.9373,59686.0
2018-10-10 12:20:00,32.29,32.29,32.22,32.23,46814.0,28.9373,28.9373,28.8746,28.8836,46814.0
2018-10-10 12:25:00,32.22,32.29,32.22,32.28,54956.0,28.8746,28.9373,28.8746,28.9284,54956.0
2018-10-10 12:30:00,32.27,32.29,32.21,32.29,107482.0,28.9194,28.9373,28.8656,28.9373,107482.0
2018-10-10 12:35:00,32.29,32.31,32.21,32.27,79288.0,28.9373,28.9553,28.8656,28.9194,79288.0
2018-10-10 12:40:00,32.27,32.29,32.23,32.25,60461.0,28.9194,28.9373,28.8836,28.9015,60461.0
2018-10-10 12:45:00,32.24,32.29,32.24,32.28,47858.0,28.8925,28.9373,28.8925,28.9284,47858.0
2018-10-10 12:50:00,32.29,32.32,32.24,32.27,44819.0,28.9373,28.9642,28.8925,28.9194,44819.0
2018-10-10 12:55:00,32.27,32.32,32.21,32.21,117287.0,28.9194,28.9642,28.8656,28.8656,117287.0
2018-10-10 13:00:00,32.21,32.21,32.13,32.16,88594.0,28.8656,28.8656,28.7939,28.8208,88594.0
2018-10-10 13:05:00,32.16,32.3,32.15,32.3,74177.0,28.8208,28.9463,28.8119,28.9463,74177.0
2018-10-10 13:10:00,32.29,32.37,32.28,32.37,72057.0,28.9373,29.009,28.9284,29.009,72057.0
2018-10-10 13:15:00,32.36,32.39,32.32,32.38,58591.0,29.0001,29.0269,28.9642,29.018,58591.0
2018-10-10 13:20:00,32.39,32.39,32.34,32.36,41363.0,29.0269,29.0269,28.9821,29.0001,41363.0
2018-10-10 13:25:00,32.35,32.36,32.3,32.32,58640.0,28.9911,29.0001,28.9463,28.9642,58640.0
2018-10-10 13:30:00,32.31,32.32,32.26,32.3,53239.0,28.9553,28.9642,28.9104,28.9463,53239.0
2018-10-10 13:35:00,32.31,32.32,32.25,32.28,45135.0,28.9553,28.9642,28.9015,28.9284,45135.0
2018-10-10 13:40:00,32.28,32.29,32.19,32.19,67529.0,28.9284,28.9373,28.8477,28.8477,67529.0
2018-10-10 13:45:00,32.19,32.23,32.19,32.21,91386.0,28.8477,28.8836,28.8477,28.8656,91386.0
2018-10-10 13:50:00,32.2,32.21,32.14,32.17,57576.0,28.8567,28.8656,28.8029,28.8298,57576.0
2018-10-10 13:55:00,32.17,32.18,32.12,32.16,48088.0,28.8298,28.8388,28.785,28.8208,48088.0
2018-10-10 14:00:00,32.16,32.17,32.11,32.12,64506.0,28.8208,28.8298,28.776,28.785,64506.0
2018-10-10 14:05:00,32.11,32.11,31.99,32.01,190868.0,28.776,28.776,28.6685,28.6864,190868.0
2018-10-10 14:10:00,32.01,32.1,32.0,32.08,206172.0,28.6864,28.7671,28.6774,28.7491,206172.0
2018-10-10 14:15:00,32.08,32.22,32.06,32.17,190786.0,28.7491,28.8746,28.7312,28.8298,190786.0
2018-10-10 14:20:00,32.17,32.19,32.11,32.17,53332.0,28.8298,28.8477,28.776,28.8298,53332.0
2018-10-10 14:25:00,32.17,32.18,32.08,32.11,59335.0,28.8298,28.8388,28.7491,28.776,59335.0
2018-10-10 14:30:00,32.1,32.17,32.07,32.08,108891.0,28.7671,28.8298,28.7402,28.7491,108891.0
2018-10-10 14:35:00,32.08,32.1,32.01,32.05,104523.0,28.7491,28.7671,28.6864,28.7223,104523.0
2018-10-10 14:40:00,32.05,32.06,31.99,32.0,112964.0,28.7223,28.7312,28.6685,28.6774,112964.0
2018-10-10 14:45:00,32.0,32.05,31.98,32.03,125456.0,28.6774,28.7223,28.6595,28.7043,125456.0
2018-10-10 14:50:00,32.03,32.05,31.98,31.99,149307.0,28.7043,28.7223,28.6595,28.6685,149307.0
2018-10-10 14:55:00,32.0,32.07,31.99,32.05,175119.0,28.6774,28.7402,28.6685,28.7223,175119.0
2018-10-10 15:00:00,32.04,32.04,32.0,32.0,119696.0,28.7133,28.7133,28.6774,28.6774,119696.0
2018-10-10 15:05:00,32.0,32.02,31.96,32.0,272365.0,28.6774,28.6954,28.6416,28.6774,272365.0
2018-10-10 15:10:00,32.0,32.02,31.93,31.99,242741.0,28.6774,28.6954,28.6147,28.6685,242741.0
2018-10-10 15:15:00,31.99,32.02,31.9,31.93,129271.0,28.6685,28.6954,28.5878,28.6147,129271.0
2018-10-10 15:20:00,31.93,31.99,31.93,31.98,187293.0,28.6147,28.6685,28.6147,28.6595,187293.0
2018-10-10 15:25:00,31.98,32.03,31.97,32.01,152974.0,28.6595,28.7043,28.6506,28.6864,152974.0
2018-10-10 15:30:00,32.01,32.02,31.93,31.94,153302.0,28.6864,28.6954,28.6147,28.6237,153302.0
2018-10-10 15:35:00,31.94,31.94,31.88,31.88,162427.0,28.6237,28.6237,28.5699,28.5699,162427.0
2018-10-10 15:40:00,31.88,31.89,31.8,31.89,306827.0,28.5699,28.5789,28.4982,28.5789,306827.0
2018-10-10 15:45:00,31.89,32.01,31.81,32.0,516904.0,28.5789,28.6864,28.5072,28.6774,516904.0
2018-10-10 15:50:00,32.0,32.01,31.75,31.77,674685.0,28.6774,28.6864,28.4534,28.4713,674685.0
2018-10-10 15:55:00,31.76,31.78,31.66,31.67,1052739.0,28.4624,28.4803,28.3727,28.3817,1052739.0
2018-10-11 09:30:00,31.78,31.8,31.52,31.53,202362.0,28.4803,28.4982,28.2473,28.2562,202362.0
2018-10-11 09:35:00,31.53,31.59,31.29,31.33,160901.0,28.2562,28.31,28.0412,28.077,160901.0
2018-10-11 09:40:00,31.33,31.55,31.28,31.44,170555.0,28.077,28.2742,28.0322,28.1756,170555.0
2018-10-11 09:45:00,31.44,31.62,31.38,31.62,277193.0,28.1756,28.3369,28.1218,28.3369,277193.0
2018-10-11 09:50:00,31.61,31.75,31.59,31.69,407594.0,28.3279,28.4534,28.31,28.3996,407594.0
2018-10-11 09:55:00,31.7,31.74,31.62,31.67,121093.0,28.4086,28.4444,28.3369,28.3817,121093.0
2018-10-11 10:00:00,31.67,31.67,31.45,31.48,135725.0,28.3817,28.3817,28.1845,28.2114,135725.0
2018-10-11 10:05:00,31.48,31.57,31.38,31.55,123331.0,28.2114,28.2921,28.1218,28.2742,123331.0
2018-10-11 10:10:00,31.55,31.56,31.37,31.37,172726.0,28.2742,28.2831,28.1129,28.1129,172726.0
2018-10-11 10:15:00,31.37,31.38,31.22,31.28,100872.0,28.1129,28.1218,27.9784,28.0322,100872.0
2018-10-11 10:20:00,31.28,31.36,31.23,31.24,188909.0,28.0322,28.1039,27.9874,27.9964,188909.0
2018-10-11 10:25:00,31.24,31.43,31.23,31.41,146701.0,27.9964,28.1666,27.9874,28.1487,146701.0
2018-10-11 10:30:00,31.41,31.49,31.35,31.39,106371.0,28.1487,28.2204,28.0949,28.1308,106371.0
2018-10-11 10:35:00,31.4,31.54,31.38,31.45,207652.0,28.1397,28.2652,28.1218,28.1845,207652.0
2018-10-11 10:40:00,31.45,31.47,31.37,31.41,117768.0,28.1845,28.2025,28.1129,28.1487,117768.0
2018-10-11 10:45:00,31.4,31.42,31.29,31.37,185789.0,28.1397,28.1577,28.0412,28.1129,185789.0
2018-10-11 10:50:00,31.36,31.46,31.31,31.38,83596.0,28.1039,28.1935,28.0591,28.1218,83596.0
2018-10-11 10:55:00,31.38,31.41,31.31,31.33,118040.0,28.1218,28.1487,28.0591,28.077,118040.0
2018-10-11 11:00:00,31.32,31.34,31.17,31.2,240240.0,28.068,28.086,27.9336,27.9605,240240.0
2018-10-11 11:05:00,31.2,31.28,31.19,31.26,130231.0,27.9605,28.0322,27.9515,28.0143,130231.0
2018-10-11 11:10:00,31.25,31.29,31.17,31.22,189236.0,28.0053,28.0412,27.9336,27.9784,189236.0
2018-10-11 11:15:00,31.22,31.33,31.2,31.23,117893.0,27.9784,28.077,27.9605,27.9874,117893.0
2018-10-11 11:20:00,31.24,31.34,31.24,31.3,114203.0,27.9964,28.086,27.9964,28.0501,114203.0
2018-10-11 11:25:00,31.29,31.31,31.22,31.26,116764.0,28.0412,28.0591,27.9784,28.0143,116764.0
2018-10-11 11:30:00,31.27,31.3,31.22,31.28,87690.0,28.0232,28.0501,27.9784,28.0322,87690.0
2018-10-11 11:35:00,31.28,31.29,31.17,31.27,132817.0,28.0322,28.0412,27.9336,28.0232,132817.0
2018-10-11 11:40:00,31.28,31.37,31.26,31.29,67665.0,28.0322,28.1129,28.0143,28.0412,67665.0
2018-10-11 11:45:00,31.29,31.38,31.26,31.37,92075.0,28.0412,28.1218,28.0143,28.1129,92075.0
2018-10-11 11:50:00,31.37,31.46,31.35,31.42,142658.0,28.1129,28.1935,28.0949,28.1577,142658.0
2018-10-11 11:55:00,31.42,31.43,31.29,31.31,155031.0,28.1577,28.1666,28.0412,28.0591,155031.0
2018-10-11 12:00:00,31.3,31.36,31.26,31.33,69791.0,28.0501,28.1039,28.0143,28.077,69791.0
2018-10-11 12:05:00,31.33,31.37,31.3,31.32,277341.0,28.077,28.1129,28.0501,28.068,277341.0
2018-10-11 12:10:00,31.33,31.42,31.33,31.41,62776.0,28.077,28.1577,28.077,28.1487,62776.0
2018-10-11 12:15:00,31.41,31.44,31.38,31.41,108755.0,28.1487,28.1756,28.1218,28.1487,108755.0
2018-10-11 12:20:00,31.41,31.46,31.34,31.44,240191.0,28.1487,28.1935,28.086,28.1756,240191.0
2018-10-11 12:25:00,31.44,31.53,31.43,31.44,77889.0,28.1756,28.2562,28.1666,28.1756,77889.0
2018-10-11 12:30:00,31.43,31.49,31.36,31.38,85959.0,28.1666,28.2204,28.1039,28.1218,85959.0
2018-10-11 12:35:00,31.38,31.39,31.3,31.31,116848.0,28.1218,28.1308,28.0501,28.0591,116848.0
2018-10-11 12:40:00,31.31,31.35,31.3,31.33,113473.0,28.0591,28.0949,28.0501,28.077,113473.0
2018-10-11 12:45:00,31.33,31.39,31.3,31.33,77204.0,28.077,28.1308,28.0501,28.077,77204.0
2018-10-11 12:50:00,31.33,31.35,31.27,31.33,58684.0,28.077,28.0949,28.0232,28.077,58684.0
2018-10-11 12:55:00,31.33,31.36,31.29,31.32,58696.0,28.077,28.1039,28.0412,28.068,58696.0
2018-10-11 13:00:00,31.31,31.33,31.26,31.27,78972.0,28.0591,28.077,28.0143,28.0232,78972.0
2018-10-11 13:05:00,31.27,31.34,31.26,31.31,78203.0,28.0232,28.086,28.0143,28.0591,78203.0
2018-10-11 13:10:00,31.3,31.38,31.29,31.36,200705.0,28.0501,28.1218,28.0412,28.1039,200705.0
2018-10-11 13:15:00,31.37,31.45,31.36,31.41,148045.0,28.1129,28.1845,28.1039,28.1487,148045.0
2018-10-11 13:20:00,31.41,31.46,31.37,31.39,56150.0,28.1487,28.1935,28.1129,28.1308,56150.0
2018-10-11 13:25:00,31.39,31.44,31.37,31.43,50017.0,28.1308,28.1756,28.1129,28.1666,50017.0
2018-10-11 13:30:00,31.43,31.48,31.38,31.39,59681.0,28.1666,28.2114,28.1218,28.1308,59681.0
2018-10-11 13:35:00,31.39,31.42,31.35,31.39,57489.0,28.1308,28.1577,28.0949,28.1308,57489.0
2018-10-11 13:40:00,31.39,31.43,31.32,31.35,51519.0,28.1308,28.1666,28.068,28.0949,51519.0
2018-10-11 13:45:00,31.35,31.36,31.29,31.29,106069.0,28.0949,28.1039,28.0412,28.0412,106069.0
2018-10-11 13:50:00,31.3,31.3,31.23,31.3,65425.0,28.0501,28.0501,27.9874,28.0501,65425.0
2018-10-11 13:55:00,31.29,31.37,31.26,31.36,49124.0,28.0412,28.1129,28.0143,28.1039,49124.0
2018-10-11 14:00:00,31.35,31.37,31.28,31.33,62816.0,28.0949,28.1129,28.0322,28.077,62816.0
2018-10-11 14:05:00,31.34,31.35,31.27,31.29,100455.0,28.086,28.0949,28.0232,28.0412,100455.0
2018-10-11 14:10:00,31.29,31.3,31.16,31.2,90763.0,28.0412,28.0501,27.9247,27.9605,90763.0
2018-10-11 14:15:00,31.19,31.21,31.11,31.18,75558.0,27.9515,27.9695,27.8799,27.9426,75558.0
2018-10-11 14:20:00,31.17,31.27,31.16,31.18,112871.0,27.9336,28.0232,27.9247,27.9426,112871.0
2018-10-11 14:25:00,31.18,31.24,31.16,31.19,125456.0,27.9426,27.9964,27.9247,27.9515,125456.0
2018-10-11 14:30:00,31.2,31.2,31.12,31.13,58277.0,27.9605,27.9605,27.8888,27.8978,58277.0
2018-10-11 14:35:00,31.12,31.12,31.01,31.05,128706.0,27.8888,27.8888,27.7902,27.8261,128706.0
2018-10-11 14:40:00,31.05,31.06,30.89,30.9,271875.0,27.8261,27.835,27.6827,27.6917,271875.0
2018-10-11 14:45:00,30.9,31.03,30.75,30.96,221827.0,27.6917,27.8082,27.5572,27.7454,221827.0
2018-10-11 14:50:00,30.95,31.06,30.88,30.95,171045.0,27.7365,27.835,27.6737,27.7365,171045.0
2018-10-11 14:55:00,30.96,31.02,30.86,30.96,143260.0,27.7454,27.7992,27.6558,27.7454,143260.0
2018-10-11 15:00:00,30.96,31.07,30.9,31.07,140876.0,27.7454,27.844,27.6917,27.844,140876.0
2018-10-11 15:05:00,31.07,31.07,30.95,30.98,104580.0,27.844,27.844,27.7365,27.7633,104580.0
2018-10-11 15:10:00,30.96,31.17,30.91,31.14,141438.0,27.7454,27.9336,27.7006,27.9067,141438.0
2018-10-11 15:15:00,31.13,31.45,31.08,31.43,421752.0,27.8978,28.1845,27.853,28.1666,421752.0
2018-10-11 15:20:00,31.44,31.53,31.36,31.53,217495.0,28.1756,28.2562,28.1039,28.2562,217495.0
2018-10-11 15:25:00,31.53,31.56,31.47,31.5,190954.0,28.2562,28.2831,28.2025,28.2294,190954.0
2018-10-11 15:30:00,31.51,31.59,31.43,31.5,314451.0,28.2383,28.31,28.1666,28.2294,314451.0
2018-10-11 15:35:00,31.5,31.63,31.47,31.58,444395.0,28.2294,28.3459,28.2025,28.3011,444395.0
2018-10-11 15:40:00,31.57,31.59,31.46,31.47,281860.0,28.2921,28.31,28.1935,28.2025,281860.0
2018-10-11 15:45:00,31.46,31.49,31.34,31.35,412263.0,28.1935,28.2204,28.086,28.0949,412263.0
2018-10-11 15:50:00,31.36,31.55,31.32,31.53,486151.0,28.1039,28.2742,28.068,28.2562,486151.0
2018-10-11 15:55:00,31.52,31.57,31.39,31.39,797853.0,28.2473,28.2921,28.1308,28.1308,797853.0
2018-10-12 09:30:00,31.92,31.92,31.66,31.69,158051.0,28.6057,28.6057,28.3727,28.3996,158051.0
2018-10-12 09:35:00,31.69,31.77,31.62,31.7,87751.0,28.3996,28.4713,28.3369,28.4086,87751.0
2018-10-12 09:40:00,31.69,31.8,31.69,31.71,90443.0,28.3996,28.4982,28.3996,28.4176,90443.0
2018-10-12 09:45:00,31.71,31.8,31.7,31.78,92725.0,28.4176,28.4982,28.4086,28.4803,92725.0
2018-10-12 09:50:00,31.8,31.8,31.7,31.76,66968.0,28.4982,28.4982,28.4086,28.4624,66968.0
2018-10-12 09:55:00,31.75,31.82,31.71,31.74,68138.0,28.4534,28.5161,28.4176,28.4444,68138.0
2018-10-12 10:00:00,31.73,31.82,31.72,31.74,87793.0,28.4355,28.5161,28.4265,28.4444,87793.0
2018-10-12 10:05:00,31.74,31.74,31.64,31.65,63347.0,28.4444,28.4444,28.3548,28.3638,63347.0
2018-10-12 10:10:00,31.65,31.66,31.55,31.57,70369.0,28.3638,28.3727,28.2742,28.2921,70369.0
2018-10-12 10:15:00,31.57,31.58,31.52,31.52,58564.0,28.2921,28.3011,28.2473,28.2473,58564.0
2018-10-12 10:20:00,31.52,31.6,31.48,31.58,89446.0,28.2473,28.319,28.2114,28.3011,89446.0
2018-10-12 10:25:00,31.58,31.58,31.52,31.53,57353.0,28.3011,28.3011,28.2473,28.2562,57353.0
2018-10-12 10:30:00,31.52,31.61,31.52,31.6,39934.0,28.2473,28.3279,28.2473,28.319,39934.0
2018-10-12 10:35:00,31.6,31.67,31.58,31.61,62012.0,28.319,28.3817,28.3011,28.3279,62012.0
2018-10-12 10:40:00,31.6,31.66,31.58,31.66,58607.0,28.319,28.3727,28.3011,28.3727,58607.0
2018-10-12 10:45:00,31.66,31.68,31.62,31.63,47827.0,28.3727,28.3907,28.3369,28.3459,47827.0
2018-10-12 10:50:00,31.63,31.77,31.62,31.77,84843.0,28.3459,28.4713,28.3369,28.4713,84843.0
2018-10-12 10:55:00,31.77,31.78,31.65,31.67,42930.0,28.4713,28.4803,28.3638,28.3817,42930.0
2018-10-12 11:00:00,31.67,31.69,31.59,31.6,68326.0,28.3817,28.3996,28.31,28.319,68326.0
2018-10-12 11:05:00,31.6,31.69,31.58,31.69,69311.0,28.319,28.3996,28.3011,28.3996,69311.0
2018-10-12 11:10:00,31.69,31.7,31.64,31.64,49177.0,28.3996,28.4086,28.3548,28.3548,49177.0
2018-10-12 11:15:00,31.64,31.64,31.58,31.6,42258.0,28.3548,28.3548,28.3011,28.319,42258.0
2018-10-12 11:20:00,31.61,31.65,31.6,31.63,36760.0,28.3279,28.3638,28.319,28.3459,36760.0
2018-10-12 11:25:00,31.63,31.64,31.57,31.6,52470.0,28.3459,28.3548,28.2921,28.319,52470.0
2018-10-12 11:30:00,31.59,31.63,31.58,31.61,80792.0,28.31,28.3459,28.3011,28.3279,80792.0
2018-10-12 11:35:00,31.61,31.63,31.52,31.53,99587.0,28.3279,28.3459,28.2473,28.2562,99587.0
2018-10-12 11:40:00,31.52,31.61,31.47,31.48,139894.0,28.2473,28.3279,28.2025,28.2114,139894.0
2018-10-12 11:45:00,31.48,31.49,31.42,31.47,41393.0,28.2114,28.2204,28.1577,28.2025,41393.0
2018-10-12 11:50:00,31.46,31.49,31.44,31.44,31699.0,28.1935,28.2204,28.1756,28.1756,31699.0
2018-10-12 11:55:00,31.43,31.49,31.42,31.46,25499.0,28.1666,28.2204,28.1577,28.1935,25499.0
2018-10-12 12:00:00,31.45,31.47,31.39,31.4,49523.0,28.1845,28.2025,28.1308,28.1397,49523.0
2018-10-12 12:05:00,31.4,31.46,31.37,31.43,43649.0,28.1397,28.1935,28.1129,28.1666,43649.0
2018-10-12 12:10:00,31.43,31.48,31.39,31.45,46029.0,28.1666,28.2114,28.1308,28.1845,46029.0
2018-10-12 12:15:00,31.44,31.45,31.38,31.39,39018.0,28.1756,28.1845,28.1218,28.1308,39018.0
2018-10-12 12:20:00,31.39,31.43,31.37,31.42,40425.0,28.1308,28.1666,28.1129,28.1577,40425.0
2018-10-12 12:25:00,31.43,31.44,31.35,31.39,139307.0,28.1666,28.1756,28.0949,28.1308,139307.0
2018-10-12 12:30:00,31.39,31.39,31.33,31.35,146529.0,28.1308,28.1308,28.077,28.0949,146529.0
2018-10-12 12:35:00,31.35,31.36,31.24,31.25,155424.0,28.0949,28.1039,27.9964,28.0053,155424.0
2018-10-12 12:40:00,31.24,31.26,31.16,31.17,108503.0,27.9964,28.0143,27.9247,27.9336,108503.0
2018-10-12 12:45:00,31.17,31.23,31.15,31.16,39802.0,27.9336,27.9874,27.9157,27.9247,39802.0
2018-10-12 12:50:00,31.16,31.26,31.15,31.26,46145.0,27.9247,28.0143,27.9157,28.0143,46145.0
2018-10-12 12:55:00,31.25,31.36,31.25,31.36,41617.0,28.0053,28.1039,28.0053,28.1039,41617.0
2018-10-12 13:00:00,31.35,31.47,31.32,31.46,71419.0,28.0949,28.2025,28.068,28.1935,71419.0
2018-10-12 13:05:00,31.46,31.53,31.44,31.49,59489.0,28.1935,28.2562,28.1756,28.2204,59489.0
2018-10-12 13:10:00,31.5,31.53,31.47,31.48,50292.0,28.2294,28.2562,28.2025,28.2114,50292.0
2018-10-12 13:15:00,31.49,31.52,31.42,31.45,37980.0,28.2204,28.2473,28.1577,28.1845,37980.0
2018-10-12 13:20:00,31.45,31.52,31.45,31.51,55525.0,28.1845,28.2473,28.1845,28.2383,55525.0
2018-10-12 13:25:00,31.52,31.54,31.43,31.44,63083.0,28.2473,28.2652,28.1666,28.1756,63083.0
2018-10-12 13:30:00,31.45,31.45,31.39,31.4,33098.0,28.1845,28.1845,28.1308,28.1397,33098.0
2018-10-12 13:35:00,31.4,31.41,31.34,31.4,39109.0,28.1397,28.1487,28.086,28.1397,39109.0
2018-10-12 13:40:00,31.4,31.48,31.38,31.47,59297.0,28.1397,28.2114,28.1218,28.2025,59297.0
2018-10-12 13:45:00,31.47,31.53,31.45,31.52,40554.0,28.2025,28.2562,28.1845,28.2473,40554.0
2018-10-12 13:50:00,31.52,31.52,31.45,31.51,32397.0,28.2473,28.2473,28.1845,28.2383,32397.0
2018-10-12 13:55:00,31.5,31.54,31.45,31.48,32506.0,28.2294,28.2652,28.1845,28.2114,32506.0
2018-10-12 14:00:00,31.49,31.51,31.4,31.44,57653.0,28.2204,28.2383,28.1397,28.1756,57653.0
2018-10-12 14:05:00,31.43,31.48,31.41,31.43,55635.0,28.1666,28.2114,28.1487,28.1666,55635.0
2018-10-12 14:10:00,31.44,31.44,31.34,31.34,57479.0,28.1756,28.1756,28.086,28.086,57479.0
2018-10-12 14:15:00,31.34,31.49,31.34,31.48,61759.0,28.086,28.2204,28.086,28.2114,61759.0
2018-10-12 14:20:00,31.48,31.5,31.39,31.45,70388.0,28.2114,28.2294,28.1308,28.1845,70388.0
2018-10-12 14:25:00,31.44,31.55,31.42,31.54,62409.0,28.1756,28.2742,28.1577,28.2652,62409.0
2018-10-12 14:30:00,31.55,31.57,31.43,31.43,50844.0,28.2742,28.2921,28.1666,28.1666,50844.0
2018-10-12 14:35:00,31.44,31.49,31.43,31.46,35797.0,28.1756,28.2204,28.1666,28.1935,35797.0
2018-10-12 14:40:00,31.46,31.48,31.41,31.44,32884.0,28.1935,28.2114,28.1487,28.1756,32884.0
2018-10-12 14:45:00,31.44,31.49,31.43,31.46,30537.0,28.1756,28.2204,28.1666,28.1935,30537.0
2018-10-12 14:50:00,31.47,31.6,31.46,31.59,46738.0,28.2025,28.319,28.1935,28.31,46738.0
2018-10-12 14:55:00,31.59,31.64,31.56,31.59,48527.0,28.31,28.3548,28.2831,28.31,48527.0
2018-10-12 15:00:00,31.59,31.63,31.51,31.56,139018.0,28.31,28.3459,28.2383,28.2831,139018.0
2018-10-12 15:05:00,31.56,31.65,31.54,31.64,59377.0,28.2831,28.3638,28.2652,28.3548,59377.0
2018-10-12 15:10:00,31.63,31.67,31.61,31.63,122241.0,28.3459,28.3817,28.3279,28.3459,122241.0
2018-10-12 15:15:00,31.63,31.63,31.57,31.6,135918.0,28.3459,28.3459,28.2921,28.319,135918.0
2018-10-12 15:20:00,31.61,31.67,31.61,31.67,59403.0,28.3279,28.3817,28.3279,28.3817,59403.0
2018-10-12 15:25:00,31.67,31.72,31.65,31.69,138330.0,28.3817,28.4265,28.3638,28.3996,138330.0
2018-10-12 15:30:00,31.69,31.72,31.64,31.71,122094.0,28.3996,28.4265,28.3548,28.4176,122094.0
2018-10-12 15:35:00,31.71,31.72,31.63,31.66,127356.0,28.4176,28.4265,28.3459,28.3727,127356.0
2018-10-12 15:40:00,31.66,31.75,31.66,31.73,104126.0,28.3727,28.4534,28.3727,28.4355,104126.0
2018-10-12 15:45:00,31.73,31.77,31.64,31.71,218926.0,28.4355,28.4713,28.3548,28.4176,218926.0
2018-10-12 15:50:00,31.72,31.78,31.71,31.77,208273.0,28.4265,28.4803,28.4176,28.4713,208273.0
2018-10-12 15:55:00,31.76,31.88,31.7,31.72,1025215.0,28.4624,28.5699,28.4086,28.4265,1025215.0
2018-10-15 09:30:00,31.54,31.54,31.41,31.51,110076.0,28.2652,28.2652,28.1487,28.2383,110076.0
2018-10-15 09:35:00,31.5,31.63,31.49,31.55,39555.0,28.2294,28.3459,28.2204,28.2742,39555.0
2018-10-15 09:40:00,31.56,31.69,31.55,31.68,52811.0,28.2831,28.3996,28.2742,28.3907,52811.0
2018-10-15 09:45:00,31.7,31.76,31.68,31.7,34223.0,28.4086,28.4624,28.3907,28.4086,34223.0
2018-10-15 09:50:00,31.72,31.78,31.67,31.74,48416.0,28.4265,28.4803,28.3817,28.4444,48416.0
2018-10-15 09:55:00,31.74,31.83,31.71,31.76,70663.0,28.4444,28.5251,28.4176,28.4624,70663.0
2018-10-15 10:00:00,31.76,31.81,31.67,31.68,81016.0,28.4624,28.5072,28.3817,28.3907,81016.0
2018-10-15 10:05:00,31.68,31.74,31.63,31.63,49192.0,28.3907,28.4444,28.3459,28.3459,49192.0
2018-10-15 10:10:00,31.63,31.65,31.53,31.55,91695.0,28.3459,28.3638,28.2562,28.2742,91695.0
2018-10-15 10:15:00,31.55,31.62,31.54,31.59,71745.0,28.2742,28.3369,28.2652,28.31,71745.0
2018-10-15 10:20:00,31.59,31.69,31.59,31.68,66176.0,28.31,28.3996,28.31,28.3907,66176.0
2018-10-15 10:25:00,31.67,31.7,31.66,31.68,22933.0,28.3817,28.4086,28.3727,28.3907,22933.0
2018-10-15 10:30:00,31.67,31.81,31.66,31.8,58052.0,28.3817,28.5072,28.3727,28.4982,58052.0
2018-10-15 10:35:00,31.8,31.84,31.77,31.83,27535.0,28.4982,28.5341,28.4713,28.5251,27535.0
2018-10-15 10:40:00,31.84,31.87,31.76,31.77,37373.0,28.5341,28.5609,28.4624,28.4713,37373.0
2018-10-15 10:45:00,31.77,31.8,31.74,31.74,59029.0,28.4713,28.4982,28.4444,28.4444,59029.0
2018-10-15 10:50:00,31.74,31.75,31.69,31.75,31316.0,28.4444,28.4534,28.3996,28.4534,31316.0
2018-10-15 10:55:00,31.76,31.82,31.76,31.8,18041.0,28.4624,28.5161,28.4624,28.4982,18041.0
2018-10-15 11:00:00,31.8,31.84,31.77,31.79,33493.0,28.4982,28.5341,28.4713,28.4892,33493.0
2018-10-15 11:05:00,31.8,31.86,31.79,31.84,35545.0,28.4982,28.552,28.4892,28.5341,35545.0
2018-10-15 11:10:00,31.84,31.9,31.83,31.87,41761.0,28.5341,28.5878,28.5251,28.5609,41761.0
2018-10-15 11:15:00,31.86,31.89,31.84,31.85,33115.0,28.552,28.5789,28.5341,28.543,33115.0
2018-10-15 11:20:00,31.86,31.89,31.83,31.87,28238.0,28.552,28.5789,28.5251,28.5609,28238.0
2018-10-15 11:25:00,31.87,31.95,31.83,31.93,30563.0,28.5609,28.6326,28.5251,28.6147,30563.0
2018-10-15 11:30:00,31.94,31.97,31.88,31.9,26350.0,28.6237,28.6506,28.5699,28.5878,26350.0
2018-10-15 11:35:00,31.9,31.94,31.89,31.91,23058.0,28.5878,28.6237,28.5789,28.5968,23058.0
2018-10-15 11:40:00,31.9,31.93,31.87,31.89,24472.0,28.5878,28.6147,28.5609,28.5789,24472.0
2018-10-15 11:45:00,31.89,31.92,31.87,31.9,31100.0,28.5789,28.6057,28.5609,28.5878,31100.0
2018-10-15 11:50:00,31.91,31.92,31.81,31.81,30894.0,28.5968,28.6057,28.5072,28.5072,30894.0
2018-10-15 11:55:00,31.81,31.86,31.81,31.85,93718.0,28.5072,28.552,28.5072,28.543,93718.0
2018-10-15 12:00:00,31.86,31.9,31.83,31.89,83311.0,28.552,28.5878,28.5251,28.5789,83311.0
2018-10-15 12:05:00,31.9,31.91,31.86,31.87,25235.0,28.5878,28.5968,28.552,28.5609,25235.0
2018-10-15 12:10:00,31.88,31.89,31.83,31.86,24568.0,28.5699,28.5789,28.5251,28.552,24568.0
2018-10-15 12:15:00,31.85,31.94,31.85,31.93,34069.0,28.543,28.6237,28.543,28.6147,34069.0
2018-10-15 12:20:00,31.93,31.96,31.92,31.93,25664.0,28.6147,28.6416,28.6057,28.6147,25664.0
2018-10-15 12:25:00,31.93,31.98,31.91,31.97,22154.0,28.6147,28.6595,28.5968,28.6506,22154.0
2018-10-15 12:30:00,31.98,32.02,31.94,32.01,36009.0,28.6595,28.6954,28.6237,28.6864,36009.0
2018-10-15 12:35:00,32.02,32.05,32.01,32.05,25419.0,28.6954,28.7223,28.6864,28.7223,25419.0
2018-10-15 12:40:00,32.05,32.05,32.0,32.0,13878.0,28.7223,28.7223,28.6774,28.6774,13878.0
2018-10-15 12:45:00,32.01,32.04,31.99,32.03,31077.0,28.6864,28.7133,28.6685,28.7043,31077.0
2018-10-15 12:50:00,32.02,32.05,32.0,32.0,23208.0,28.6954,28.7223,28.6774,28.6774,23208.0
2018-10-15 12:55:00,31.99,32.02,31.96,31.97,17303.0,28.6685,28.6954,28.6416,28.6506,17303.0
2018-10-15 13:00:00,31.97,32.04,31.97,32.04,41181.0,28.6506,28.7133,28.6506,28.7133,41181.0
2018-10-15 13:05:00,32.03,32.07,32.03,32.04,25578.0,28.7043,28.7402,28.7043,28.7133,25578.0
2018-10-15 13:10:00,32.04,32.06,32.03,32.03,14070.0,28.7133,28.7312,28.7043,28.7043,14070.0
2018-10-15 13:15:00,32.03,32.04,32.01,32.01,21633.0,28.7043,28.7133,28.6864,28.6864,21633.0
2018-10-15 13:20:00,32.02,32.02,31.96,31.96,23811.0,28.6954,28.6954,28.6416,28.6416,23811.0
2018-10-15 13:25:00,31.96,31.98,31.94,31.96,16523.0,28.6416,28.6595,28.6237,28.6416,16523.0
2018-10-15 13:30:00,31.96,32.05,31.94,32.05,27996.0,28.6416,28.7223,28.6237,28.7223,27996.0
2018-10-15 13:35:00,32.04,32.08,32.03,32.06,19465.0,28.7133,28.7491,28.7043,28.7312,19465.0
2018-10-15 13:40:00,32.06,32.13,32.06,32.09,49578.0,28.7312,28.7939,28.7312,28.7581,49578.0
2018-10-15 13:45:00,32.1,32.14,32.09,32.14,32556.0,28.7671,28.8029,28.7581,28.8029,32556.0
2018-10-15 13:50:00,32.14,32.14,32.09,32.11,29440.0,28.8029,28.8029,28.7581,28.776,29440.0
2018-10-15 13:55:00,32.11,32.14,32.08,32.08,29834.0,28.776,28.8029,28.7491,28.7491,29834.0
2018-10-15 14:00:00,32.09,32.1,32.03,32.08,29227.0,28.7581,28.7671,28.7043,28.7491,29227.0
2018-10-15 14:05:00,32.07,32.07,32.03,32.05,21754.0,28.7402,28.7402,28.7043,28.7223,21754.0
2018-10-15 14:10:00,32.06,32.06,31.99,31.99,25109.0,28.7312,28.7312,28.6685,28.6685,25109.0
2018-10-15 14:15:00,31.99,32.01,31.98,31.99,22758.0,28.6685,28.6864,28.6595,28.6685,22758.0
2018-10-15 14:20:00,31.99,32.05,31.99,32.02,31662.0,28.6685,28.7223,28.6685,28.6954,31662.0
2018-10-15 14:25:00,32.03,32.04,31.97,31.98,27201.0,28.7043,28.7133,28.6506,28.6595,27201.0
2018-10-15 14:30:00,31.98,32.0,31.94,31.99,34404.0,28.6595,28.6774,28.6237,28.6685,34404.0
2018-10-15 14:35:00,31.99,32.01,31.95,31.99,55198.0,28.6685,28.6864,28.6326,28.6685,55198.0
2018-10-15 14:40:00,31.99,32.06,31.98,32.04,31250.0,28.6685,28.7312,28.6595,28.7133,31250.0
2018-10-15 14:45:00,32.04,32.07,32.02,32.07,28023.0,28.7133,28.7402,28.6954,28.7402,28023.0
2018-10-15 14:50:00,32.07,32.12,32.07,32.07,32631.0,28.7402,28.785,28.7402,28.7402,32631.0
2018-10-15 14:55:00,32.07,32.1,32.07,32.07,19705.0,28.7402,28.7671,28.7402,28.7402,19705.0
2018-10-15 15:00:00,32.08,32.1,32.05,32.09,24280.0,28.7491,28.7671,28.7223,28.7581,24280.0
2018-10-15 15:05:00,32.09,32.15,32.07,32.08,52333.0,28.7581,28.8119,28.7402,28.7491,52333.0
2018-10-15 15:10:00,32.08,32.08,32.01,32.02,55019.0,28.7491,28.7491,28.6864,28.6954,55019.0
2018-10-15 15:15:00,32.02,32.05,31.99,32.01,66202.0,28.6954,28.7223,28.6685,28.6864,66202.0
2018-10-15 15:20:00,32.01,32.08,32.0,32.08,36913.0,28.6864,28.7491,28.6774,28.7491,36913.0
2018-10-15 15:25:00,32.07,32.1,32.03,32.05,51336.0,28.7402,28.7671,28.7043,28.7223,51336.0
2018-10-15 15:30:00,32.04,32.06,31.99,32.02,62200.0,28.7133,28.7312,28.6685,28.6954,62200.0
2018-10-15 15:35:00,32.01,32.04,31.98,32.02,71591.0,28.6864,28.7133,28.6595,28.6954,71591.0
2018-10-15 15:40:00,32.01,32.06,31.98,32.0,69678.0,28.6864,28.7312,28.6595,28.6774,69678.0
2018-10-15 15:45:00,32.0,32.01,31.95,31.96,138696.0,28.6774,28.6864,28.6326,28.6416,138696.0
2018-10-15 15:50:00,31.96,31.97,31.87,31.91,218624.0,28.6416,28.6506,28.5609,28.5968,218624.0
2018-10-15 15:55:00,31.91,31.94,31.86,31.86,392037.0,28.5968,28.6237,28.552,28.552,392037.0
2018-10-16 09:30:00,31.92,31.95,31.71,31.88,164807.0,28.6057,28.6326,28.4176,28.5699,164807.0
2018-10-16 09:35:00,31.9,32.06,31.87,32.05,95383.0,28.5878,28.7312,28.5609,28.7223,95383.0
2018-10-16 09:40:00,32.06,32.09,31.97,32.02,45044.0,28.7312,28.7581,28.6506,28.6954,45044.0
2018-10-16 09:45:00,32.02,32.04,31.89,31.93,279635.0,28.6954,28.7133,28.5789,28.6147,279635.0
2018-10-16 09:50:00,31.93,31.93,31.83,31.88,89665.0,28.6147,28.6147,28.5251,28.5699,89665.0
2018-10-16 09:55:00,31.88,32.02,31.87,31.97,60812.0,28.5699,28.6954,28.5609,28.6506,60812.0
2018-10-16 10:00:00,31.98,32.04,31.92,32.0,89186.0,28.6595,28.7133,28.6057,28.6774,89186.0
2018-10-16 10:05:00,32.0,32.01,31.96,31.97,62319.0,28.6774,28.6864,28.6416,28.6506,62319.0
2018-10-16 10:10:00,31.97,32.03,31.95,32.0,45512.0,28.6506,28.7043,28.6326,28.6774,45512.0
2018-10-16 10:15:00,32.01,32.07,31.99,32.07,34391.0,28.6864,28.7402,28.6685,28.7402,34391.0
2018-10-16 10:20:00,32.07,32.08,32.0,32.05,62057.0,28.7402,28.7491,28.6774,28.7223,62057.0
2018-10-16 10:25:00,32.05,32.06,32.0,32.02,42672.0,28.7223,28.7312,28.6774,28.6954,42672.0
2018-10-16 10:30:00,32.02,32.06,31.99,32.0,40013.0,28.6954,28.7312,28.6685,28.6774,40013.0
2018-10-16 10:35:00,32.0,32.0,31.95,31.99,37533.0,28.6774,28.6774,28.6326,28.6685,37533.0
2018-10-16 10:40:00,31.99,32.08,31.98,32.07,28801.0,28.6685,28.7491,28.6595,28.7402,28801.0
2018-10-16 10:45:00,32.06,32.08,32.05,32.07,28293.0,28.7312,28.7491,28.7223,28.7402,28293.0
2018-10-16 10:50:00,32.06,32.19,32.06,32.18,61934.0,28.7312,28.8477,28.7312,28.8388,61934.0
2018-10-16 10:55:00,32.19,32.24,32.16,32.23,61693.0,28.8477,28.8925,28.8208,28.8836,61693.0
2018-10-16 11:00:00,32.24,32.25,32.18,32.2,54250.0,28.8925,28.9015,28.8388,28.8567,54250.0
2018-10-16 11:05:00,32.2,32.21,32.16,32.19,40162.0,28.8567,28.8656,28.8208,28.8477,40162.0
2018-10-16 11:10:00,32.18,32.22,32.16,32.22,31861.0,28.8388,28.8746,28.8208,28.8746,31861.0
2018-10-16 11:15:00,32.22,32.22,32.18,32.2,52053.0,28.8746,28.8746,28.8388,28.8567,52053.0
2018-10-16 11:20:00,32.21,32.24,32.2,32.23,41491.0,28.8656,28.8925,28.8567,28.8836,41491.0
2018-10-16 11:25:00,32.24,32.27,32.21,32.26,51221.0,28.8925,28.9194,28.8656,28.9104,51221.0
2018-10-16 11:30:00,32.25,32.27,32.24,32.27,35745.0,28.9015,28.9194,28.8925,28.9194,35745.0
2018-10-16 11:35:00,32.27,32.27,32.24,32.27,33617.0,28.9194,28.9194,28.8925,28.9194,33617.0
2018-10-16 11:40:00,32.27,32.27,32.21,32.23,29044.0,28.9194,28.9194,28.8656,28.8836,29044.0
2018-10-16 11:45:00,32.23,32.26,32.21,32.25,111544.0,28.8836,28.9104,28.8656,28.9015,111544.0
2018-10-16 11:50:00,32.25,32.27,32.22,32.23,51288.0,28.9015,28.9194,28.8746,28.8836,51288.0
2018-10-16 11:55:00,32.23,32.3,32.23,32.29,37144.0,28.8836,28.9463,28.8836,28.9373,37144.0
2018-10-16 12:00:00,32.3,32.32,32.25,32.27,28037.0,28.9463,28.9642,28.9015,28.9194,28037.0
2018-10-16 12:05:00,32.27,32.28,32.25,32.25,17943.0,28.9194,28.9284,28.9015,28.9015,17943.0
2018-10-16 12:10:00,32.25,32.25,32.22,32.23,25133.0,28.9015,28.9015,28.8746,28.8836,25133.0
2018-10-16 12:15:00,32.23,32.26,32.21,32.23,73609.0,28.8836,28.9104,28.8656,28.8836,73609.0
2018-10-16 12:20:00,32.23,32.23,32.2,32.2,30162.0,28.8836,28.8836,28.8567,28.8567,30162.0
2018-10-16 12:25:00,32.2,32.22,32.17,32.18,23656.0,28.8567,28.8746,28.8298,28.8388,23656.0
2018-10-16 12:30:00,32.18,32.22,32.17,32.2,31659.0,28.8388,28.8746,28.8298,28.8567,31659.0
2018-10-16 12:35:00,32.21,32.25,32.2,32.2,28056.0,28.8656,28.9015,28.8567,28.8567,28056.0
2018-10-16 12:40:00,32.2,32.22,32.2,32.21,28564.0,28.8567,28.8746,28.8567,28.8656,28564.0
2018-10-16 12:45:00,32.2,32.24,32.2,32.23,41231.0,28.8567,28.8925,28.8567,28.8836,41231.0
2018-10-16 12:50:00,32.23,32.25,32.22,32.23,17422.0,28.8836,28.9015,28.8746,28.8836,17422.0
2018-10-16 12:55:00,32.23,32.27,32.23,32.26,22269.0,28.8836,28.9194,28.8836,28.9104,22269.0
2018-10-16 13:00:00,32.27,32.28,32.25,32.27,22534.0,28.9194,28.9284,28.9015,28.9194,22534.0
2018-10-16 13:05:00,32.27,32.28,32.24,32.24,24036.0,28.9194,28.9284,28.8925,28.8925,24036.0
2018-10-16 13:10:00,32.25,32.29,32.24,32.27,25325.0,28.9015,28.9373,28.8925,28.9194,25325.0
2018-10-16 13:15:00,32.27,32.28,32.25,32.26,28712.0,28.9194,28.9284,28.9015,28.9104,28712.0
2018-10-16 13:20:00,32.26,32.28,32.25,32.28,25253.0,28.9104,28.9284,28.9015,28.9284,25253.0
2018-10-16 13:25:00,32.27,32.29,32.25,32.28,24211.0,28.9194,28.9373,28.9015,28.9284,24211.0
2018-10-16 13:30:00,32.29,32.34,32.28,32.29,28117.0,28.9373,28.9821,28.9284,28.9373,28117.0
2018-10-16 13:35:00,32.29,32.31,32.28,32.31,11445.0,28.9373,28.9553,28.9284,28.9553,11445.0
2018-10-16 13:40:00,32.3,32.34,32.3,32.33,21565.0,28.9463,28.9821,28.9463,28.9732,21565.0
2018-10-16 13:45:00,32.32,32.33,32.3,32.32,24505.0,28.9642,28.9732,28.9463,28.9642,24505.0
2018-10-16 13:50:00,32.31,32.32,32.26,32.26,29804.0,28.9553,28.9642,28.9104,28.9104,29804.0
2018-10-16 13:55:00,32.27,32.3,32.25,32.29,43146.0,28.9194,28.9463,28.9015,28.9373,43146.0
2018-10-16 14:00:00,32.29,32.33,32.29,32.3,56186.0,28.9373,28.9732,28.9373,28.9463,56186.0
2018-10-16 14:05:00,32.3,32.31,32.27,32.27,56779.0,28.9463,28.9553,28.9194,28.9194,56779.0
2018-10-16 14:10:00,32.28,32.3,32.26,32.3,58007.0,28.9284,28.9463,28.9104,28.9463,58007.0
2018-10-16 14:15:00,32.3,32.3,32.26,32.29,24124.0,28.9463,28.9463,28.9104,28.9373,24124.0
2018-10-16 14:20:00,32.3,32.31,32.25,32.28,41769.0,28.9463,28.9553,28.9015,28.9284,41769.0
2018-10-16 14:25:00,32.28,32.32,32.27,32.31,84089.0,28.9284,28.9642,28.9194,28.9553,84089.0
2018-10-16 14:30:00,32.31,32.32,32.27,32.29,51502.0,28.9553,28.9642,28.9194,28.9373,51502.0
2018-10-16 14:35:00,32.28,32.29,32.25,32.25,44614.0,28.9284,28.9373,28.9015,28.9015,44614.0
2018-10-16 14:40:00,32.25,32.28,32.24,32.27,61390.0,28.9015,28.9284,28.8925,28.9194,61390.0
2018-10-16 14:45:00,32.28,32.28,32.25,32.28,43259.0,28.9284,28.9284,28.9015,28.9284,43259.0
2018-10-16 14:50:00,32.27,32.28,32.24,32.26,47944.0,28.9194,28.9284,28.8925,28.9104,47944.0
2018-10-16 14:55:00,32.26,32.27,32.2,32.2,121229.0,28.9104,28.9194,28.8567,28.8567,121229.0
2018-10-16 15:00:00,32.21,32.22,32.16,32.18,64399.0,28.8656,28.8746,28.8208,28.8388,64399.0
2018-10-16 15:05:00,32.18,32.2,32.15,32.2,69692.0,28.8388,28.8567,28.8119,28.8567,69692.0
2018-10-16 15:10:00,32.19,32.26,32.18,32.26,51638.0,28.8477,28.9104,28.8388,28.9104,51638.0
2018-10-16 15:15:00,32.25,32.26,32.23,32.26,51645.0,28.9015,28.9104,28.8836,28.9104,51645.0
2018-10-16 15:20:00,32.25,32.25,32.21,32.22,55343.0,28.9015,28.9015,28.8656,28.8746,55343.0
2018-10-16 15:25:00,32.23,32.25,32.21,32.22,55608.0,28.8836,28.9015,28.8656,28.8746,55608.0
2018-10-16 15:30:00,32.21,32.24,32.2,32.23,170096.0,28.8656,28.8925,28.8567,28.8836,170096.0
2018-10-16 15:35:00,32.23,32.28,32.23,32.27,94279.0,28.8836,28.9284,28.8836,28.9194,94279.0
2018-10-16 15:40:00,32.27,32.31,32.27,32.29,104758.0,28.9194,28.9553,28.9194,28.9373,104758.0
2018-10-16 15:45:00,32.29,32.33,32.28,32.32,138605.0,28.9373,28.9732,28.9284,28.9642,138605.0
2018-10-16 15:50:00,32.33,32.34,32.27,32.3,378084.0,28.9732,28.9821,28.9194,28.9463,378084.0
2018-10-16 15:55:00,32.3,32.32,32.25,32.25,816709.0,28.9463,28.9642,28.9015,28.9015,816709.0
2018-10-17 09:30:00,32.23,32.39,32.17,32.2,120239.0,28.8836,29.0269,28.8298,28.8567,120239.0
2018-10-17 09:35:00,32.21,32.23,32.03,32.1,220979.0,28.8656,28.8836,28.7043,28.7671,220979.0
2018-10-17 09:40:00,32.11,32.13,32.08,32.11,146071.0,28.776,28.7939,28.7491,28.776,146071.0
2018-10-17 09:45:00,32.11,32.18,32.09,32.17,61409.0,28.776,28.8388,28.7581,28.8298,61409.0
2018-10-17 09:50:00,32.16,32.2,32.11,32.19,83703.0,28.8208,28.8567,28.776,28.8477,83703.0
2018-10-17 09:55:00,32.19,32.19,31.97,31.99,117684.0,28.8477,28.8477,28.6506,28.6685,117684.0
2018-10-17 10:00:00,31.98,31.98,31.84,31.87,467978.0,28.6595,28.6595,28.5341,28.5609,467978.0
2018-10-17 10:05:00,31.88,31.93,31.81,31.91,81412.0,28.5699,28.6147,28.5072,28.5968,81412.0
2018-10-17 10:10:00,31.92,31.95,31.84,31.88,119487.0,28.6057,28.6326,28.5341,28.5699,119487.0
2018-10-17 10:15:00,31.88,31.93,31.86,31.88,62461.0,28.5699,28.6147,28.552,28.5699,62461.0
2018-10-17 10:20:00,31.88,31.92,31.72,31.75,241621.0,28.5699,28.6057,28.4265,28.4534,241621.0
2018-10-17 10:25:00,31.75,31.84,31.75,31.83,70957.0,28.4534,28.5341,28.4534,28.5251,70957.0
2018-10-17 10:30:00,31.83,31.87,31.74,31.74,59277.0,28.5251,28.5609,28.4444,28.4444,59277.0
2018-10-17 10:35:00,31.75,31.82,31.73,31.75,109427.0,28.4534,28.5161,28.4355,28.4534,109427.0
2018-10-17 10:40:00,31.75,31.75,31.55,31.59,730848.0,28.4534,28.4534,28.2742,28.31,730848.0
2018-10-17 10:45:00,31.59,31.6,31.5,31.56,175138.0,28.31,28.319,28.2294,28.2831,175138.0
2018-10-17 10:50:00,31.55,31.64,31.54,31.62,110677.0,28.2742,28.3548,28.2652,28.3369,110677.0
2018-10-17 10:55:00,31.61,31.62,31.55,31.56,99557.0,28.3279,28.3369,28.2742,28.2831,99557.0
2018-10-17 11:00:00,31.56,31.62,31.55,31.59,108841.0,28.2831,28.3369,28.2742,28.31,108841.0
2018-10-17 11:05:00,31.58,31.68,31.57,31.67,103269.0,28.3011,28.3907,28.2921,28.3817,103269.0
2018-10-17 11:10:00,31.67,31.67,31.58,31.6,50070.0,28.3817,28.3817,28.3011,28.319,50070.0
2018-10-17 11:15:00,31.6,31.62,31.56,31.59,55059.0,28.319,28.3369,28.2831,28.31,55059.0
2018-10-17 11:20:00,31.59,31.6,31.57,31.59,53738.0,28.31,28.319,28.2921,28.31,53738.0
2018-10-17 11:25:00,31.58,31.7,31.58,31.65,458756.0,28.3011,28.4086,28.3011,28.3638,458756.0
2018-10-17 11:30:00,31.66,31.68,31.61,31.61,72137.0,28.3727,28.3907,28.3279,28.3279,72137.0
2018-10-17 11:35:00,31.61,31.63,31.57,31.58,80407.0,28.3279,28.3459,28.2921,28.3011,80407.0
2018-10-17 11:40:00,31.59,31.65,31.58,31.62,107948.0,28.31,28.3638,28.3011,28.3369,107948.0
2018-10-17 11:45:00,31.62,31.64,31.59,31.63,125528.0,28.3369,28.3548,28.31,28.3459,125528.0
2018-10-17 11:50:00,31.62,31.63,31.59,31.6,71640.0,28.3369,28.3459,28.31,28.319,71640.0
2018-10-17 11:55:00,31.6,31.68,31.59,31.65,158133.0,28.319,28.3907,28.31,28.3638,158133.0
2018-10-17 12:00:00,31.66,31.68,31.63,31.65,111607.0,28.3727,28.3907,28.3459,28.3638,111607.0
2018-10-17 12:05:00,31.66,31.67,31.64,31.66,146337.0,28.3727,28.3817,28.3548,28.3727,146337.0
2018-10-17 12:10:00,31.66,31.66,31.6,31.65,133851.0,28.3727,28.3727,28.319,28.3638,133851.0
2018-10-17 12:15:00,31.66,31.8,31.65,31.79,115898.0,28.3727,28.4982,28.3638,28.4892,115898.0
2018-10-17 12:20:00,31.79,31.81,31.78,31.79,76963.0,28.4892,28.5072,28.4803,28.4892,76963.0
2018-10-17 12:25:00,31.79,31.8,31.78,31.78,59864.0,28.4892,28.4982,28.4803,28.4803,59864.0
2018-10-17 12:30:00,31.78,31.8,31.76,31.8,82387.0,28.4803,28.4982,28.4624,28.4982,82387.0
2018-10-17 12:35:00,31.8,31.8,31.77,31.77,81838.0,28.4982,28.4982,28.4713,28.4713,81838.0
2018-10-17 12:40:00,31.78,31.89,31.77,31.85,99837.0,28.4803,28.5789,28.4713,28.543,99837.0
2018-10-17 12:45:00,31.85,31.86,31.76,31.78,58509.0,28.543,28.552,28.4624,28.4803,58509.0
2018-10-17 12:50:00,31.78,31.88,31.77,31.87,48551.0,28.4803,28.5699,28.4713,28.5609,48551.0
2018-10-17 12:55:00,31.88,31.96,31.87,31.95,74424.0,28.5699,28.6416,28.5609,28.6326,74424.0
2018-10-17 13:00:00,31.95,32.02,31.93,32.01,88455.0,28.6326,28.6954,28.6147,28.6864,88455.0
2018-10-17 13:05:00,32.02,32.03,31.96,31.96,92520.0,28.6954,28.7043,28.6416,28.6416,92520.0
2018-10-17 13:10:00,31.97,32.01,31.96,31.97,56803.0,28.6506,28.6864,28.6416,28.6506,56803.0
2018-10-17 13:15:00,31.98,31.98,31.93,31.95,53716.0,28.6595,28.6595,28.6147,28.6326,53716.0
2018-10-17 13:20:00,31.95,32.01,31.94,31.97,55864.0,28.6326,28.6864,28.6237,28.6506,55864.0
2018-10-17 13:25:00,31.97,31.98,31.94,31.98,45458.0,28.6506,28.6595,28.6237,28.6595,45458.0
2018-10-17 13:30:00,31.98,32.02,31.96,32.0,59819.0,28.6595,28.6954,28.6416,28.6774,59819.0
2018-10-17 13:35:00,32.0,32.07,31.99,32.04,46674.0,28.6774,28.7402,28.6685,28.7133,46674.0
2018-10-17 13:40:00,32.05,32.05,31.99,32.0,95908.0,28.7223,28.7223,28.6685,28.6774,95908.0
2018-10-17 13:45:00,32.01,32.01,31.96,31.97,42469.0,28.6864,28.6864,28.6416,28.6506,42469.0
2018-10-17 13:50:00,31.96,31.99,31.96,31.98,37362.0,28.6416,28.6685,28.6416,28.6595,37362.0
2018-10-17 13:55:00,31.97,31.99,31.93,31.96,51736.0,28.6506,28.6685,28.6147,28.6416,51736.0
2018-10-17 14:00:00,31.96,32.04,31.93,32.04,69322.0,28.6416,28.7133,28.6147,28.7133,69322.0
2018-10-17 14:05:00,32.04,32.09,32.02,32.06,80894.0,28.7133,28.7581,28.6954,28.7312,80894.0
2018-10-17 14:10:00,32.05,32.05,31.93,31.94,72603.0,28.7223,28.7223,28.6147,28.6237,72603.0
2018-10-17 14:15:00,31.93,31.93,31.87,31.9,45543.0,28.6147,28.6147,28.5609,28.5878,45543.0
2018-10-17 14:20:00,31.89,31.89,31.83,31.86,107450.0,28.5789,28.5789,28.5251,28.552,107450.0
2018-10-17 14:25:00,31.86,31.96,31.85,31.91,67765.0,28.552,28.6416,28.543,28.5968,67765.0
2018-10-17 14:30:00,31.91,31.95,31.89,31.9,57165.0,28.5968,28.6326,28.5789,28.5878,57165.0
2018-10-17 14:35:00,31.9,31.93,31.86,31.91,53038.0,28.5878,28.6147,28.552,28.5968,53038.0
2018-10-17 14:40:00,31.92,31.98,31.91,31.96,53413.0,28.6057,28.6595,28.5968,28.6416,53413.0
2018-10-17 14:45:00,31.96,31.98,31.95,31.98,38703.0,28.6416,28.6595,28.6326,28.6595,38703.0
2018-10-17 14:50:00,31.98,32.04,31.95,32.03,73420.0,28.6595,28.7133,28.6326,28.7043,73420.0
2018-10-17 14:55:00,32.03,32.04,32.0,32.01,69969.0,28.7043,28.7133,28.6774,28.6864,69969.0
2018-10-17 15:00:00,32.02,32.03,31.97,32.01,75304.0,28.6954,28.7043,28.6506,28.6864,75304.0
2018-10-17 15:05:00,32.0,32.03,31.93,31.97,166797.0,28.6774,28.7043,28.6147,28.6506,166797.0
2018-10-17 15:10:00,31.97,32.02,31.95,31.98,155299.0,28.6506,28.6954,28.6326,28.6595,155299.0
2018-10-17 15:15:00,31.99,31.99,31.94,31.96,98375.0,28.6685,28.6685,28.6237,28.6416,98375.0
2018-10-17 15:20:00,31.97,31.97,31.92,31.95,95899.0,28.6506,28.6506,28.6057,28.6326,95899.0
2018-10-17 15:25:00,31.96,32.0,31.95,31.96,84247.0,28.6416,28.6774,28.6326,28.6416,84247.0
2018-10-17 15:30:00,31.96,31.98,31.9,31.94,155816.0,28.6416,28.6595,28.5878,28.6237,155816.0
2018-10-17 15:35:00,31.94,31.96,31.92,31.93,106890.0,28.6237,28.6416,28.6057,28.6147,106890.0
2018-10-17 15:40:00,31.93,31.97,31.92,31.93,147518.0,28.6147,28.6506,28.6057,28.6147,147518.0
2018-10-17 15:45:00,31.93,32.0,31.91,32.0,178982.0,28.6147,28.6774,28.5968,28.6774,178982.0
2018-10-17 15:50:00,31.99,32.05,31.98,32.02,276374.0,28.6685,28.7223,28.6595,28.6954,276374.0
2018-10-17 15:55:00,32.02,32.03,31.99,32.02,415239.0,28.6954,28.7043,28.6685,28.6954,415239.0
2018-10-18 09:30:00,31.89,31.99,31.76,31.78,127931.0,28.5789,28.6685,28.4624,28.4803,127931.0
2018-10-18 09:35:00,31.78,31.78,31.7,31.71,65944.0,28.4803,28.4803,28.4086,28.4176,65944.0
2018-10-18 09:40:00,31.71,31.77,31.65,31.71,57841.0,28.4176,28.4713,28.3638,28.4176,57841.0
2018-10-18 09:45:00,31.71,31.72,31.6,31.66,76983.0,28.4176,28.4265,28.319,28.3727,76983.0
2018-10-18 09:50:00,31.67,31.71,31.6,31.64,41660.0,28.3817,28.4176,28.319,28.3548,41660.0
2018-10-18 09:55:00,31.63,31.69,31.61,31.66,43240.0,28.3459,28.3996,28.3279,28.3727,43240.0
2018-10-18 10:00:00,31.66,31.71,31.63,31.7,59715.0,28.3727,28.4176,28.3459,28.4086,59715.0
2018-10-18 10:05:00,31.7,31.76,31.63,31.64,86042.0,28.4086,28.4624,28.3459,28.3548,86042.0
2018-10-18 10:10:00,31.64,31.67,31.58,31.58,69015.0,28.3548,28.3817,28.3011,28.3011,69015.0
2018-10-18 10:15:00,31.58,31.67,31.58,31.65,40526.0,28.3011,28.3817,28.3011,28.3638,40526.0
2018-10-18 10:20:00,31.64,31.75,31.62,31.72,47621.0,28.3548,28.4534,28.3369,28.4265,47621.0
2018-10-18 10:25:00,31.72,31.75,31.69,31.75,45127.0,28.4265,28.4534,28.3996,28.4534,45127.0
2018-10-18 10:30:00,31.74,31.79,31.72,31.79,41216.0,28.4444,28.4892,28.4265,28.4892,41216.0
2018-10-18 10:35:00,31.78,31.81,31.76,31.79,53738.0,28.4803,28.5072,28.4624,28.4892,53738.0
2018-10-18 10:40:00,31.79,31.84,31.78,31.82,41488.0,28.4892,28.5341,28.4803,28.5161,41488.0
2018-10-18 10:45:00,31.82,31.85,31.78,31.84,42972.0,28.5161,28.543,28.4803,28.5341,42972.0
2018-10-18 10:50:00,31.84,31.89,31.83,31.84,55310.0,28.5341,28.5789,28.5251,28.5341,55310.0
2018-10-18 10:55:00,31.85,31.9,31.84,31.87,38637.0,28.543,28.5878,28.5341,28.5609,38637.0
2018-10-18 11:00:00,31.87,31.87,31.74,31.74,61736.0,28.5609,28.5609,28.4444,28.4444,61736.0
2018-10-18 11:05:00,31.74,31.77,31.73,31.75,37797.0,28.4444,28.4713,28.4355,28.4534,37797.0
2018-10-18 11:10:00,31.75,31.78,31.73,31.74,47119.0,28.4534,28.4803,28.4355,28.4444,47119.0
2018-10-18 11:15:00,31.73,31.75,31.71,31.72,36905.0,28.4355,28.4534,28.4176,28.4265,36905.0
2018-10-18 11:20:00,31.73,31.73,31.6,31.61,64086.0,28.4355,28.4355,28.319,28.3279,64086.0
2018-10-18 11:25:00,31.61,31.65,31.55,31.57,58645.0,28.3279,28.3638,28.2742,28.2921,58645.0
2018-10-18 11:30:00,31.57,31.59,31.5,31.51,133844.0,28.2921,28.31,28.2294,28.2383,133844.0
2018-10-18 11:35:00,31.51,31.56,31.47,31.56,81145.0,28.2383,28.2831,28.2025,28.2831,81145.0
2018-10-18 11:40:00,31.56,31.56,31.49,31.5,60285.0,28.2831,28.2831,28.2204,28.2294,60285.0
2018-10-18 11:45:00,31.5,31.5,31.41,31.43,126217.0,28.2294,28.2294,28.1487,28.1666,126217.0
2018-10-18 11:50:00,31.44,31.47,31.36,31.46,117683.0,28.1756,28.2025,28.1039,28.1935,117683.0
2018-10-18 11:55:00,31.45,31.46,31.38,31.44,57717.0,28.1845,28.1935,28.1218,28.1756,57717.0
2018-10-18 12:00:00,31.43,31.46,31.4,31.42,65018.0,28.1666,28.1935,28.1397,28.1577,65018.0
2018-10-18 12:05:00,31.42,31.52,31.41,31.5,61237.0,28.1577,28.2473,28.1487,28.2294,61237.0
2018-10-18 12:10:00,31.5,31.53,31.46,31.53,42732.0,28.2294,28.2562,28.1935,28.2562,42732.0
2018-10-18 12:15:00,31.52,31.53,31.45,31.48,55634.0,28.2473,28.2562,28.1845,28.2114,55634.0
2018-10-18 12:20:00,31.48,31.59,31.47,31.58,49910.0,28.2114,28.31,28.2025,28.3011,49910.0
2018-10-18 12:25:00,31.58,31.63,31.57,31.6,49115.0,28.3011,28.3459,28.2921,28.319,49115.0
2018-10-18 12:30:00,31.59,31.61,31.53,31.58,46390.0,28.31,28.3279,28.2562,28.3011,46390.0
2018-10-18 12:35:00,31.58,31.67,31.57,31.66,102322.0,28.3011,28.3817,28.2921,28.3727,102322.0
2018-10-18 12:40:00,31.67,31.71,31.63,31.66,65952.0,28.3817,28.4176,28.3459,28.3727,65952.0
2018-10-18 12:45:00,31.66,31.67,31.63,31.64,208379.0,28.3727,28.3817,28.3459,28.3548,208379.0
2018-10-18 12:50:00,31.64,31.65,31.56,31.57,245518.0,28.3548,28.3638,28.2831,28.2921,245518.0
2018-10-18 12:55:00,31.57,31.6,31.5,31.5,44007.0,28.2921,28.319,28.2294,28.2294,44007.0
2018-10-18 13:00:00,31.5,31.52,31.44,31.45,47619.0,28.2294,28.2473,28.1756,28.1845,47619.0
2018-10-18 13:05:00,31.45,31.47,31.42,31.43,44703.0,28.1845,28.2025,28.1577,28.1666,44703.0
2018-10-18 13:10:00,31.43,31.45,31.37,31.38,57280.0,28.1666,28.1845,28.1129,28.1218,57280.0
2018-10-18 13:15:00,31.38,31.43,31.36,31.42,114323.0,28.1218,28.1666,28.1039,28.1577,114323.0
2018-10-18 13:20:00,31.42,31.43,31.35,31.35,43718.0,28.1577,28.1666,28.0949,28.0949,43718.0
2018-10-18 13:25:00,31.35,31.41,31.33,31.38,70476.0,28.0949,28.1487,28.077,28.1218,70476.0
2018-10-18 13:30:00,31.38,31.43,31.33,31.39,89607.0,28.1218,28.1666,28.077,28.1308,89607.0
2018-10-18 13:35:00,31.39,31.41,31.34,31.39,46438.0,28.1308,28.1487,28.086,28.1308,46438.0
2018-10-18 13:40:00,31.38,31.39,31.3,31.37,96580.0,28.1218,28.1308,28.0501,28.1129,96580.0
2018-10-18 13:45:00,31.36,31.42,31.35,31.4,58724.0,28.1039,28.1577,28.0949,28.1397,58724.0
2018-10-18 13:50:00,31.4,31.49,31.39,31.42,183852.0,28.1397,28.2204,28.1308,28.1577,183852.0
2018-10-18 13:55:00,31.42,31.47,31.42,31.45,62348.0,28.1577,28.2025,28.1577,28.1845,62348.0
2018-10-18 14:00:00,31.44,31.55,31.42,31.52,57842.0,28.1756,28.2742,28.1577,28.2473,57842.0
2018-10-18 14:05:00,31.51,31.58,31.5,31.54,52169.0,28.2383,28.3011,28.2294,28.2652,52169.0
2018-10-18 14:10:00,31.54,31.59,31.51,31.56,55547.0,28.2652,28.31,28.2383,28.2831,55547.0
2018-10-18 14:15:00,31.56,31.57,31.51,31.53,52436.0,28.2831,28.2921,28.2383,28.2562,52436.0
2018-10-18 14:20:00,31.53,31.61,31.5,31.6,82229.0,28.2562,28.3279,28.2294,28.319,82229.0
2018-10-18 14:25:00,31.6,31.62,31.55,31.59,80370.0,28.319,28.3369,28.2742,28.31,80370.0
2018-10-18 14:30:00,31.59,31.61,31.55,31.6,124002.0,28.31,28.3279,28.2742,28.319,124002.0
2018-10-18 14:35:00,31.6,31.63,31.57,31.59,128810.0,28.319,28.3459,28.2921,28.31,128810.0
2018-10-18 14:40:00,31.59,31.67,31.56,31.65,64656.0,28.31,28.3817,28.2831,28.3638,64656.0
2018-10-18 14:45:00,31.66,31.69,31.63,31.64,52361.0,28.3727,28.3996,28.3459,28.3548,52361.0
2018-10-18 14:50:00,31.65,31.7,31.65,31.68,74723.0,28.3638,28.4086,28.3638,28.3907,74723.0
2018-10-18 14:55:00,31.68,31.68,31.6,31.62,59146.0,28.3907,28.3907,28.319,28.3369,59146.0
2018-10-18 15:00:00,31.62,31.65,31.59,31.62,155806.0,28.3369,28.3638,28.31,28.3369,155806.0
2018-10-18 15:05:00,31.62,31.63,31.58,31.59,90466.0,28.3369,28.3459,28.3011,28.31,90466.0
2018-10-18 15:10:00,31.6,31.61,31.59,31.6,73146.0,28.319,28.3279,28.31,28.319,73146.0
2018-10-18 15:15:00,31.6,31.67,31.6,31.61,68584.0,28.319,28.3817,28.319,28.3279,68584.0
2018-10-18 15:20:00,31.61,31.64,31.59,31.61,147728.0,28.3279,28.3548,28.31,28.3279,147728.0
2018-10-18 15:25:00,31.6,31.65,31.59,31.63,79872.0,28.319,28.3638,28.31,28.3459,79872.0
2018-10-18 15:30:00,31.62,31.62,31.54,31.54,134833.0,28.3369,28.3369,28.2652,28.2652,134833.0
2018-10-18 15:35:00,31.54,31.61,31.53,31.61,156254.0,28.2652,28.3279,28.2562,28.3279,156254.0
2018-10-18 15:40:00,31.61,31.64,31.56,31.57,147254.0,28.3279,28.3548,28.2831,28.2921,147254.0
2018-10-18 15:45:00,31.58,31.61,31.57,31.57,201647.0,28.3011,28.3279,28.2921,28.2921,201647.0
2018-10-18 15:50:00,31.57,31.6,31.52,31.57,421580.0,28.2921,28.319,28.2473,28.2921,421580.0
2018-10-18 15:55:00,31.57,31.58,31.52,31.56,466183.0,28.2921,28.3011,28.2473,28.2831,466183.0
2018-10-19 09:30:00,29.48,29.5,28.7,28.96,2177801.0,26.4191,26.437,25.7201,25.9531,2177801.0
2018-10-19 09:35:00,28.96,29.25,28.66,29.12,1078877.0,25.9531,26.213,25.6842,26.0965,1078877.0
2018-10-19 09:40:00,29.12,29.13,28.89,29.12,782981.0,26.0965,26.1054,25.8904,26.0965,782981.0
2018-10-19 09:45:00,29.13,29.5,29.08,29.48,924821.0,26.1054,26.437,26.0606,26.4191,924821.0
2018-10-19 09:50:00,29.48,29.58,29.01,29.04,1017180.0,26.4191,26.5087,25.9979,26.0248,1017180.0
2018-10-19 09:55:00,29.04,29.31,29.01,29.15,820853.0,26.0248,26.2667,25.9979,26.1234,820853.0
2018-10-19 10:00:00,29.16,29.23,28.99,29.02,562971.0,26.1323,26.1951,25.98,26.0069,562971.0
2018-10-19 10:05:00,29.03,29.06,28.76,28.87,632976.0,26.0158,26.0427,25.7739,25.8724,632976.0
2018-10-19 10:10:00,28.88,28.89,28.77,28.81,456268.0,25.8814,25.8904,25.7828,25.8187,456268.0
2018-10-19 10:15:00,28.8,29.02,28.8,28.96,792448.0,25.8097,26.0069,25.8097,25.9531,792448.0
2018-10-19 10:20:00,28.96,29.05,28.89,29.0,414425.0,25.9531,26.0337,25.8904,25.9889,414425.0
2018-10-19 10:25:00,28.99,29.03,28.9,28.91,304636.0,25.98,26.0158,25.8993,25.9083,304636.0
2018-10-19 10:30:00,28.92,29.14,28.89,29.11,389344.0,25.9172,26.1144,25.8904,26.0875,389344.0
2018-10-19 10:35:00,29.11,29.15,29.02,29.02,317531.0,26.0875,26.1234,26.0069,26.0069,317531.0
2018-10-19 10:40:00,29.02,29.02,28.91,28.98,307758.0,26.0069,26.0069,25.9083,25.971,307758.0
2018-10-19 10:45:00,28.98,28.99,28.83,28.85,480783.0,25.971,25.98,25.8366,25.8545,480783.0
2018-10-19 10:50:00,28.84,28.85,28.79,28.8,293844.0,25.8455,25.8545,25.8007,25.8097,293844.0
2018-10-19 10:55:00,28.81,28.95,28.78,28.81,462903.0,25.8187,25.9441,25.7918,25.8187,462903.0
2018-10-19 11:00:00,28.81,28.93,28.78,28.8,268861.0,25.8187,25.9262,25.7918,25.8097,268861.0
2018-10-19 11:05:00,28.8,28.89,28.7,28.72,1076181.0,25.8097,25.8904,25.7201,25.738,1076181.0
2018-10-19 11:10:00,28.71,28.87,28.7,28.77,424781.0,25.729,25.8724,25.7201,25.7828,424781.0
2018-10-19 11:15:00,28.78,28.85,28.75,28.82,246121.0,25.7918,25.8545,25.7649,25.8276,246121.0
2018-10-19 11:20:00,28.82,28.93,28.81,28.86,216339.0,25.8276,25.9262,25.8187,25.8635,216339.0
2018-10-19 11:25:00,28.86,28.88,28.82,28.82,217317.0,25.8635,25.8814,25.8276,25.8276,217317.0
2018-10-19 11:30:00,28.82,28.94,28.81,28.88,338066.0,25.8276,25.9352,25.8187,25.8814,338066.0
2018-10-19 11:35:00,28.87,28.87,28.8,28.85,281963.0,25.8724,25.8724,25.8097,25.8545,281963.0
2018-10-19 11:40:00,28.85,28.95,28.84,28.94,223035.0,25.8545,25.9441,25.8455,25.9352,223035.0
2018-10-19 11:45:00,28.94,28.98,28.87,28.96,262766.0,25.9352,25.971,25.8724,25.9531,262766.0
2018-10-19 11:50:00,28.96,29.09,28.93,28.95,257587.0,25.9531,26.0696,25.9262,25.9441,257587.0
2018-10-19 11:55:00,28.94,28.97,28.91,28.94,140501.0,25.9352,25.962,25.9083,25.9352,140501.0
2018-10-19 12:00:00,28.95,28.98,28.83,28.87,1353526.0,25.9441,25.971,25.8366,25.8724,1353526.0
2018-10-19 12:05:00,28.87,28.91,28.79,28.83,334050.0,25.8724,25.9083,25.8007,25.8366,334050.0
2018-10-19 12:10:00,28.83,28.86,28.78,28.8,182073.0,25.8366,25.8635,25.7918,25.8097,182073.0
2018-10-19 12:15:00,28.81,28.82,28.7,28.71,288528.0,25.8187,25.8276,25.7201,25.729,288528.0
2018-10-19 12:20:00,28.7,28.71,28.61,28.62,251122.0,25.7201,25.729,25.6394,25.6484,251122.0
2018-10-19 12:25:00,28.61,28.68,28.54,28.55,406020.0,25.6394,25.7022,25.5767,25.5857,406020.0
2018-10-19 12:30:00,28.55,28.62,28.45,28.45,488788.0,25.5857,25.6484,25.496,25.496,488788.0
2018-10-19 12:35:00,28.46,28.5,28.43,28.46,132267.0,25.505,25.5408,25.4781,25.505,132267.0
2018-10-19 12:40:00,28.46,28.46,28.37,28.43,167863.0,25.505,25.505,25.4243,25.4781,167863.0
2018-10-19 12:45:00,28.43,28.52,28.43,28.45,197208.0,25.4781,25.5588,25.4781,25.496,197208.0
2018-10-19 12:50:00,28.46,28.46,28.4,28.45,212735.0,25.505,25.505,25.4512,25.496,212735.0
2018-10-19 12:55:00,28.45,28.54,28.44,28.51,127747.0,25.496,25.5767,25.4871,25.5498,127747.0
2018-10-19 13:00:00,28.51,28.51,28.45,28.48,102634.0,25.5498,25.5498,25.496,25.5229,102634.0
2018-10-19 13:05:00,28.48,28.54,28.47,28.49,133548.0,25.5229,25.5767,25.514,25.5319,133548.0
2018-10-19 13:10:00,28.5,28.59,28.49,28.58,79888.0,25.5408,25.6215,25.5319,25.6125,79888.0
2018-10-19 13:15:00,28.59,28.59,28.52,28.55,246798.0,25.6215,25.6215,25.5588,25.5857,246798.0
2018-10-19 13:20:00,28.56,28.58,28.49,28.57,182214.0,25.5946,25.6125,25.5319,25.6036,182214.0
2018-10-19 13:25:00,28.56,28.61,28.56,28.6,436189.0,25.5946,25.6394,25.5946,25.6305,436189.0
2018-10-19 13:30:00,28.6,28.61,28.51,28.52,438313.0,25.6305,25.6394,25.5498,25.5588,438313.0
2018-10-19 13:35:00,28.51,28.52,28.46,28.51,285340.0,25.5498,25.5588,25.505,25.5498,285340.0
2018-10-19 13:40:00,28.51,28.57,28.49,28.54,139698.0,25.5498,25.6036,25.5319,25.5767,139698.0
2018-10-19 13:45:00,28.54,28.61,28.54,28.61,115144.0,25.5767,25.6394,25.5767,25.6394,115144.0
2018-10-19 13:50:00,28.61,28.64,28.59,28.61,174378.0,25.6394,25.6663,25.6215,25.6394,174378.0
2018-10-19 13:55:00,28.61,28.63,28.61,28.62,105884.0,25.6394,25.6573,25.6394,25.6484,105884.0
2018-10-19 14:00:00,28.62,28.69,28.58,28.62,239210.0,25.6484,25.7111,25.6125,25.6484,239210.0
2018-10-19 14:05:00,28.62,28.63,28.5,28.6,410131.0,25.6484,25.6573,25.5408,25.6305,410131.0
2018-10-19 14:10:00,28.6,28.64,28.58,28.62,468100.0,25.6305,25.6663,25.6125,25.6484,468100.0
2018-10-19 14:15:00,28.61,28.62,28.59,28.59,355152.0,25.6394,25.6484,25.6215,25.6215,355152.0
2018-10-19 14:20:00,28.59,28.66,28.59,28.66,135403.0,25.6215,25.6842,25.6215,25.6842,135403.0
2018-10-19 14:25:00,28.66,28.82,28.64,28.74,452412.0,25.6842,25.8276,25.6663,25.7559,452412.0
2018-10-19 14:30:00,28.74,28.76,28.65,28.75,352625.0,25.7559,25.7739,25.6753,25.7649,352625.0
2018-10-19 14:35:00,28.75,28.76,28.69,28.7,279614.0,25.7649,25.7739,25.7111,25.7201,279614.0
2018-10-19 14:40:00,28.7,28.7,28.65,28.65,291734.0,25.7201,25.7201,25.6753,25.6753,291734.0
2018-10-19 14:45:00,28.66,28.73,28.65,28.69,300517.0,25.6842,25.747,25.6753,25.7111,300517.0
2018-10-19 14:50:00,28.7,28.71,28.65,28.7,154600.0,25.7201,25.729,25.6753,25.7201,154600.0
2018-10-19 14:55:00,28.69,28.7,28.59,28.63,180719.0,25.7111,25.7201,25.6215,25.6573,180719.0
2018-10-19 15:00:00,28.63,28.7,28.63,28.65,423712.0,25.6573,25.7201,25.6573,25.6753,423712.0
2018-10-19 15:05:00,28.65,28.66,28.63,28.65,130582.0,25.6753,25.6842,25.6573,25.6753,130582.0
2018-10-19 15:10:00,28.65,28.67,28.63,28.65,328043.0,25.6753,25.6932,25.6573,25.6753,328043.0
2018-10-19 15:15:00,28.65,28.67,28.59,28.63,296758.0,25.6753,25.6932,25.6215,25.6573,296758.0
2018-10-19 15:20:00,28.63,28.65,28.61,28.62,474106.0,25.6573,25.6753,25.6394,25.6484,474106.0
2018-10-19 15:25:00,28.61,28.7,28.61,28.7,793275.0,25.6394,25.7201,25.6394,25.7201,793275.0
2018-10-19 15:30:00,28.7,28.7,28.67,28.69,461858.0,25.7201,25.7201,25.6932,25.7111,461858.0
2018-10-19 15:35:00,28.69,28.7,28.62,28.63,611031.0,25.7111,25.7201,25.6484,25.6573,611031.0
2018-10-19 15:40:00,28.63,28.76,28.62,28.76,828216.0,25.6573,25.7739,25.6484,25.7739,828216.0
2018-10-19 15:45:00,28.76,28.79,28.73,28.76,1128584.0,25.7739,25.8007,25.747,25.7739,1128584.0
2018-10-19 15:50:00,28.75,28.89,28.75,28.87,1682157.0,25.7649,25.8904,25.7649,25.8724,1682157.0
2018-10-19 15:55:00,28.87,28.87,28.73,28.73,1309331.0,25.8724,25.8724,25.747,25.747,1309331.0
2018-10-22 09:30:00,28.47,28.75,28.31,28.7,586586.0,25.514,25.7649,25.3706,25.7201,586586.0
2018-10-22 09:35:00,28.7,28.91,28.68,28.68,214425.0,25.7201,25.9083,25.7022,25.7022,214425.0
2018-10-22 09:40:00,28.68,28.7,28.57,28.64,425408.0,25.7022,25.7201,25.6036,25.6663,425408.0
2018-10-22 09:45:00,28.64,28.8,28.58,28.75,247328.0,25.6663,25.8097,25.6125,25.7649,247328.0
2018-10-22 09:50:00,28.74,28.75,28.53,28.53,151449.0,25.7559,25.7649,25.5677,25.5677,151449.0
2018-10-22 09:55:00,28.53,28.56,28.47,28.55,150463.0,25.5677,25.5946,25.514,25.5857,150463.0
2018-10-22 10:00:00,28.55,28.55,28.48,28.52,211359.0,25.5857,25.5857,25.5229,25.5588,211359.0
2018-10-22 10:05:00,28.52,28.52,28.4,28.44,197149.0,25.5588,25.5588,25.4512,25.4871,197149.0
2018-10-22 10:10:00,28.43,28.44,28.37,28.38,186646.0,25.4781,25.4871,25.4243,25.4333,186646.0
2018-10-22 10:15:00,28.38,28.43,28.33,28.35,276648.0,25.4333,25.4781,25.3885,25.4064,276648.0
2018-10-22 10:20:00,28.35,28.35,28.21,28.22,236278.0,25.4064,25.4064,25.281,25.2899,236278.0
2018-10-22 10:25:00,28.23,28.23,28.14,28.16,229017.0,25.2989,25.2989,25.2182,25.2361,229017.0
2018-10-22 10:30:00,28.17,28.2,28.09,28.2,372870.0,25.2451,25.272,25.1734,25.272,372870.0
2018-10-22 10:35:00,28.19,28.42,28.19,28.37,173005.0,25.263,25.4692,25.263,25.4243,173005.0
2018-10-22 10:40:00,28.38,28.49,28.37,28.44,130790.0,25.4333,25.5319,25.4243,25.4871,130790.0
2018-10-22 10:45:00,28.43,28.54,28.43,28.51,232805.0,25.4781,25.5767,25.4781,25.5498,232805.0
2018-10-22 10:50:00,28.5,28.52,28.41,28.45,153581.0,25.5408,25.5588,25.4602,25.496,153581.0
2018-10-22 10:55:00,28.46,28.47,28.44,28.45,169554.0,25.505,25.514,25.4871,25.496,169554.0
2018-10-22 11:00:00,28.45,28.48,28.42,28.47,150839.0,25.496,25.5229,25.4692,25.514,150839.0
2018-10-22 11:05:00,28.47,28.49,28.44,28.45,151696.0,25.514,25.5319,25.4871,25.496,151696.0
2018-10-22 11:10:00,28.46,28.46,28.34,28.39,110752.0,25.505,25.505,25.3975,25.4423,110752.0
2018-10-22 11:15:00,28.4,28.44,28.39,28.44,97077.0,25.4512,25.4871,25.4423,25.4871,97077.0
2018-10-22 11:20:00,28.44,28.47,28.43,28.45,174111.0,25.4871,25.514,25.4781,25.496,174111.0
2018-10-22 11:25:00,28.45,28.48,28.4,28.43,188127.0,25.496,25.5229,25.4512,25.4781,188127.0
2018-10-22 11:30:00,28.42,28.43,28.34,28.34,78354.0,25.4692,25.4781,25.3975,25.3975,78354.0
2018-10-22 11:35:00,28.34,28.39,28.31,28.36,148923.0,25.3975,25.4423,25.3706,25.4154,148923.0
2018-10-22 11:40:00,28.35,28.35,28.33,28.35,76029.0,25.4064,25.4064,25.3885,25.4064,76029.0
2018-10-22 11:45:00,28.34,28.35,28.31,28.32,129559.0,25.3975,25.4064,25.3706,25.3795,129559.0
2018-10-22 11:50:00,28.32,28.32,28.22,28.23,198298.0,25.3795,25.3795,25.2899,25.2989,198298.0
2018-10-22 11:55:00,28.23,28.25,28.19,28.2,208653.0,25.2989,25.3168,25.263,25.272,208653.0
2018-10-22 12:00:00,28.2,28.23,28.19,28.21,176946.0,25.272,25.2989,25.263,25.281,176946.0
2018-10-22 12:05:00,28.23,28.26,28.18,28.22,217943.0,25.2989,25.3258,25.2541,25.2899,217943.0
2018-10-22 12:10:00,28.21,28.29,28.21,28.24,156870.0,25.281,25.3527,25.281,25.3078,156870.0
2018-10-22 12:15:00,28.24,28.27,28.22,28.25,98157.0,25.3078,25.3347,25.2899,25.3168,98157.0
2018-10-22 12:20:00,28.25,28.27,28.23,28.24,111804.0,25.3168,25.3347,25.2989,25.3078,111804.0
2018-10-22 12:25:00,28.23,28.24,28.21,28.23,67311.0,25.2989,25.3078,25.281,25.2989,67311.0
2018-10-22 12:30:00,28.23,28.26,28.19,28.19,231241.0,25.2989,25.3258,25.263,25.263,231241.0
2018-10-22 12:35:00,28.2,28.26,28.19,28.26,63098.0,25.272,25.3258,25.263,25.3258,63098.0
2018-10-22 12:40:00,28.26,28.33,28.25,28.33,87707.0,25.3258,25.3885,25.3168,25.3885,87707.0
2018-10-22 12:45:00,28.33,28.37,28.32,28.36,74650.0,25.3885,25.4243,25.3795,25.4154,74650.0
2018-10-22 12:50:00,28.36,28.45,28.35,28.41,87500.0,25.4154,25.496,25.4064,25.4602,87500.0
2018-10-22 12:55:00,28.41,28.46,28.41,28.44,109979.0,25.4602,25.505,25.4602,25.4871,109979.0
2018-10-22 13:00:00,28.44,28.52,28.43,28.52,123567.0,25.4871,25.5588,25.4781,25.5588,123567.0
2018-10-22 13:05:00,28.52,28.55,28.48,28.5,190220.0,25.5588,25.5857,25.5229,25.5408,190220.0
2018-10-22 13:10:00,28.51,28.51,28.47,28.48,72589.0,25.5498,25.5498,25.514,25.5229,72589.0
2018-10-22 13:15:00,28.48,28.53,28.47,28.53,405505.0,25.5229,25.5677,25.514,25.5677,405505.0
2018-10-22 13:20:00,28.53,28.64,28.52,28.59,98069.0,25.5677,25.6663,25.5588,25.6215,98069.0
2018-10-22 13:25:00,28.59,28.61,28.51,28.55,219843.0,25.6215,25.6394,25.5498,25.5857,219843.0
2018-10-22 13:30:00,28.55,28.57,28.52,28.57,82869.0,25.5857,25.6036,25.5588,25.6036,82869.0
2018-10-22 13:35:00,28.57,28.6,28.57,28.59,117044.0,25.6036,25.6305,25.6036,25.6215,117044.0
2018-10-22 13:40:00,28.59,28.62,28.59,28.6,49558.0,25.6215,25.6484,25.6215,25.6305,49558.0
2018-10-22 13:45:00,28.6,28.63,28.51,28.52,183793.0,25.6305,25.6573,25.5498,25.5588,183793.0
2018-10-22 13:50:00,28.52,28.52,28.47,28.49,95334.0,25.5588,25.5588,25.514,25.5319,95334.0
2018-10-22 13:55:00,28.49,28.55,28.48,28.5,85576.0,25.5319,25.5857,25.5229,25.5408,85576.0
2018-10-22 14:00:00,28.5,28.54,28.49,28.51,59173.0,25.5408,25.5767,25.5319,25.5498,59173.0
2018-10-22 14:05:00,28.52,28.57,28.38,28.51,881921.0,25.5588,25.6036,25.4333,25.5498,881921.0
2018-10-22 14:10:00,28.51,28.52,28.46,28.47,154059.0,25.5498,25.5588,25.505,25.514,154059.0
2018-10-22 14:15:00,28.47,28.51,28.47,28.49,53931.0,25.514,25.5498,25.514,25.5319,53931.0
2018-10-22 14:20:00,28.48,28.54,28.48,28.5,94257.0,25.5229,25.5767,25.5229,25.5408,94257.0
2018-10-22 14:25:00,28.5,28.57,28.5,28.55,196638.0,25.5408,25.6036,25.5408,25.5857,196638.0
2018-10-22 14:30:00,28.55,28.58,28.52,28.57,129155.0,25.5857,25.6125,25.5588,25.6036,129155.0
2018-10-22 14:35:00,28.57,28.71,28.57,28.66,141027.0,25.6036,25.729,25.6036,25.6842,141027.0
2018-10-22 14:40:00,28.67,28.68,28.66,28.68,58224.0,25.6932,25.7022,25.6842,25.7022,58224.0
2018-10-22 14:45:00,28.68,28.69,28.63,28.66,145694.0,25.7022,25.7111,25.6573,25.6842,145694.0
2018-10-22 14:50:00,28.66,28.66,28.61,28.62,69651.0,25.6842,25.6842,25.6394,25.6484,69651.0
2018-10-22 14:55:00,28.62,28.73,28.58,28.73,173690.0,25.6484,25.747,25.6125,25.747,173690.0
2018-10-22 15:00:00,28.72,28.79,28.68,28.78,154233.0,25.738,25.8007,25.7022,25.7918,154233.0
2018-10-22 15:05:00,28.79,28.79,28.73,28.76,97034.0,25.8007,25.8007,25.747,25.7739,97034.0
2018-10-22 15:10:00,28.76,28.76,28.71,28.74,172803.0,25.7739,25.7739,25.729,25.7559,172803.0
2018-10-22 15:15:00,28.74,28.75,28.66,28.68,106730.0,25.7559,25.7649,25.6842,25.7022,106730.0
2018-10-22 15:20:00,28.68,28.7,28.67,28.67,83968.0,25.7022,25.7201,25.6932,25.6932,83968.0
2018-10-22 15:25:00,28.67,28.67,28.63,28.65,120752.0,25.6932,25.6932,25.6573,25.6753,120752.0
2018-10-22 15:30:00,28.65,28.67,28.64,28.66,375940.0,25.6753,25.6932,25.6663,25.6842,375940.0
2018-10-22 15:35:00,28.66,28.71,28.65,28.66,136889.0,25.6842,25.729,25.6753,25.6842,136889.0
2018-10-22 15:40:00,28.66,28.66,28.62,28.62,183629.0,25.6842,25.6842,25.6484,25.6484,183629.0
2018-10-22 15:45:00,28.62,28.63,28.56,28.57,509606.0,25.6484,25.6573,25.5946,25.6036,509606.0
2018-10-22 15:50:00,28.56,28.61,28.52,28.55,646966.0,25.5946,25.6394,25.5588,25.5857,646966.0
2018-10-22 15:55:00,28.55,28.56,28.47,28.49,954925.0,25.5857,25.5946,25.514,25.5319,954925.0
2018-10-23 09:30:00,27.75,27.99,27.71,27.93,244842.0,24.8687,25.0838,24.8329,25.03,244842.0
2018-10-23 09:35:00,27.93,28.06,27.8,28.01,152139.0,25.03,25.1465,24.9135,25.1017,152139.0
2018-10-23 09:40:00,28.01,28.09,27.94,28.01,150703.0,25.1017,25.1734,25.039,25.1017,150703.0
2018-10-23 09:45:00,28.0,28.16,27.96,28.14,231919.0,25.0928,25.2361,25.0569,25.2182,231919.0
2018-10-23 09:50:00,28.14,28.16,28.05,28.06,244861.0,25.2182,25.2361,25.1376,25.1465,244861.0
2018-10-23 09:55:00,28.05,28.08,27.95,27.95,137612.0,25.1376,25.1645,25.048,25.048,137612.0
2018-10-23 10:00:00,27.95,27.98,27.75,27.8,400865.0,25.048,25.0748,24.8687,24.9135,400865.0
2018-10-23 10:05:00,27.8,27.85,27.74,27.83,223346.0,24.9135,24.9583,24.8598,24.9404,223346.0
2018-10-23 10:10:00,27.82,27.85,27.67,27.69,164883.0,24.9315,24.9583,24.797,24.8149,164883.0
2018-10-23 10:15:00,27.68,27.72,27.61,27.67,205212.0,24.806,24.8418,24.7433,24.797,205212.0
2018-10-23 10:20:00,27.68,27.77,27.65,27.68,221817.0,24.806,24.8866,24.7791,24.806,221817.0
2018-10-23 10:25:00,27.67,27.79,27.67,27.74,141138.0,24.797,24.9046,24.797,24.8598,141138.0
2018-10-23 10:30:00,27.73,27.73,27.65,27.67,127314.0,24.8508,24.8508,24.7791,24.797,127314.0
2018-10-23 10:35:00,27.67,27.75,27.64,27.74,323398.0,24.797,24.8687,24.7701,24.8598,323398.0
2018-10-23 10:40:00,27.74,27.74,27.64,27.68,193773.0,24.8598,24.8598,24.7701,24.806,193773.0
2018-10-23 10:45:00,27.67,27.74,27.63,27.71,141423.0,24.797,24.8598,24.7612,24.8329,141423.0
2018-10-23 10:50:00,27.7,27.79,27.67,27.75,232425.0,24.8239,24.9046,24.797,24.8687,232425.0
2018-10-23 10:55:00,27.74,27.81,27.73,27.8,135625.0,24.8598,24.9225,24.8508,24.9135,135625.0
2018-10-23 11:00:00,27.8,27.82,27.75,27.78,108218.0,24.9135,24.9315,24.8687,24.8956,108218.0
2018-10-23 11:05:00,27.78,27.84,27.77,27.8,96386.0,24.8956,24.9494,24.8866,24.9135,96386.0
2018-10-23 11:10:00,27.81,27.88,27.81,27.86,194747.0,24.9225,24.9852,24.9225,24.9673,194747.0
2018-10-23 11:15:00,27.87,27.91,27.85,27.91,98287.0,24.9763,25.0121,24.9583,25.0121,98287.0
2018-10-23 11:20:00,27.91,27.94,27.88,27.9,138540.0,25.0121,25.039,24.9852,25.0031,138540.0
2018-10-23 11:25:00,27.91,27.95,27.89,27.9,86405.0,25.0121,25.048,24.9942,25.0031,86405.0
2018-10-23 11:30:00,27.91,27.93,27.85,27.86,85409.0,25.0121,25.03,24.9583,24.9673,85409.0
2018-10-23 11:35:00,27.86,27.88,27.79,27.8,74449.0,24.9673,24.9852,24.9046,24.9135,74449.0
2018-10-23 11:40:00,27.79,27.8,27.75,27.76,106784.0,24.9046,24.9135,24.8687,24.8777,106784.0
2018-10-23 11:45:00,27.76,27.81,27.73,27.75,102885.0,24.8777,24.9225,24.8508,24.8687,102885.0
2018-10-23 11:50:00,27.75,27.76,27.7,27.71,83221.0,24.8687,24.8777,24.8239,24.8329,83221.0
2018-10-23 11:55:00,27.71,27.73,27.67,27.67,78805.0,24.8329,24.8508,24.797,24.797,78805.0
2018-10-23 12:00:00,27.66,27.71,27.66,27.71,60092.0,24.7881,24.8329,24.7881,24.8329,60092.0
2018-10-23 12:05:00,27.71,27.83,27.7,27.82,92196.0,24.8329,24.9404,24.8239,24.9315,92196.0
2018-10-23 12:10:00,27.82,27.87,27.81,27.86,73708.0,24.9315,24.9763,24.9225,24.9673,73708.0
2018-10-23 12:15:00,27.87,27.88,27.83,27.88,52892.0,24.9763,24.9852,24.9404,24.9852,52892.0
2018-10-23 12:20:00,27.88,27.91,27.86,27.88,78052.0,24.9852,25.0121,24.9673,24.9852,78052.0
2018-10-23 12:25:00,27.89,27.94,27.88,27.92,68672.0,24.9942,25.039,24.9852,25.0211,68672.0
2018-10-23 12:30:00,27.92,28.01,27.91,28.0,122539.0,25.0211,25.1017,25.0121,25.0928,122539.0
2018-10-23 12:35:00,28.0,28.03,27.98,28.01,100205.0,25.0928,25.1196,25.0748,25.1017,100205.0
2018-10-23 12:40:00,28.01,28.03,27.99,28.01,93493.0,25.1017,25.1196,25.0838,25.1017,93493.0
2018-10-23 12:45:00,28.01,28.01,27.95,27.98,67165.0,25.1017,25.1017,25.048,25.0748,67165.0
2018-10-23 12:50:00,27.98,28.0,27.96,28.0,75532.0,25.0748,25.0928,25.0569,25.0928,75532.0
2018-10-23 12:55:00,27.99,28.01,27.94,27.95,92160.0,25.0838,25.1017,25.039,25.048,92160.0
2018-10-23 13:00:00,27.95,28.06,27.93,28.02,118658.0,25.048,25.1465,25.03,25.1107,118658.0
2018-10-23 13:05:00,28.02,28.07,28.0,28.05,50242.0,25.1107,25.1555,25.0928,25.1376,50242.0
2018-10-23 13:10:00,28.05,28.06,28.0,28.01,60609.0,25.1376,25.1465,25.0928,25.1017,60609.0
2018-10-23 13:15:00,28.0,28.02,27.96,27.98,74876.0,25.0928,25.1107,25.0569,25.0748,74876.0
2018-10-23 13:20:00,27.98,28.05,27.97,28.03,63893.0,25.0748,25.1376,25.0659,25.1196,63893.0
2018-10-23 13:25:00,28.03,28.05,27.98,28.0,82654.0,25.1196,25.1376,25.0748,25.0928,82654.0
2018-10-23 13:30:00,28.0,28.04,27.99,28.01,105199.0,25.0928,25.1286,25.0838,25.1017,105199.0
2018-10-23 13:35:00,28.01,28.02,27.95,27.99,105494.0,25.1017,25.1107,25.048,25.0838,105494.0
2018-10-23 13:40:00,27.99,28.02,27.96,27.97,62919.0,25.0838,25.1107,25.0569,25.0659,62919.0
2018-10-23 13:45:00,27.98,28.0,27.95,27.97,72126.0,25.0748,25.0928,25.048,25.0659,72126.0
2018-10-23 13:50:00,27.97,28.05,27.96,27.99,80896.0,25.0659,25.1376,25.0569,25.0838,80896.0
2018-10-23 13:55:00,27.99,28.02,27.98,28.0,53909.0,25.0838,25.1107,25.0748,25.0928,53909.0
2018-10-23 14:00:00,28.0,28.05,27.99,28.04,56474.0,25.0928,25.1376,25.0838,25.1286,56474.0
2018-10-23 14:05:00,28.04,28.08,28.02,28.05,85312.0,25.1286,25.1645,25.1107,25.1376,85312.0
2018-10-23 14:10:00,28.05,28.1,28.03,28.09,105102.0,25.1376,25.1824,25.1196,25.1734,105102.0
2018-10-23 14:15:00,28.1,28.24,28.1,28.22,128345.0,25.1824,25.3078,25.1824,25.2899,128345.0
2018-10-23 14:20:00,28.22,28.22,28.14,28.18,56735.0,25.2899,25.2899,25.2182,25.2541,56735.0
2018-10-23 14:25:00,28.18,28.19,28.12,28.12,84083.0,25.2541,25.263,25.2003,25.2003,84083.0
2018-10-23 14:30:00,28.12,28.2,28.12,28.18,92554.0,25.2003,25.272,25.2003,25.2541,92554.0
2018-10-23 14:35:00,28.19,28.24,28.19,28.22,92803.0,25.263,25.3078,25.263,25.2899,92803.0
2018-10-23 14:40:00,28.21,28.3,28.19,28.27,175141.0,25.281,25.3616,25.263,25.3347,175141.0
2018-10-23 14:45:00,28.26,28.26,28.21,28.26,72306.0,25.3258,25.3258,25.281,25.3258,72306.0
2018-10-23 14:50:00,28.25,28.3,28.24,28.25,68154.0,25.3168,25.3616,25.3078,25.3168,68154.0
2018-10-23 14:55:00,28.24,28.31,28.23,28.28,78012.0,25.3078,25.3706,25.2989,25.3437,78012.0
2018-10-23 15:00:00,28.27,28.31,28.25,28.25,93392.0,25.3347,25.3706,25.3168,25.3168,93392.0
2018-10-23 15:05:00,28.26,28.32,28.25,28.28,77215.0,25.3258,25.3795,25.3168,25.3437,77215.0
2018-10-23 15:10:00,28.27,28.3,28.25,28.27,73708.0,25.3347,25.3616,25.3168,25.3347,73708.0
2018-10-23 15:15:00,28.27,28.3,28.25,28.28,79644.0,25.3347,25.3616,25.3168,25.3437,79644.0
2018-10-23 15:20:00,28.28,28.36,28.27,28.33,105355.0,25.3437,25.4154,25.3347,25.3885,105355.0
2018-10-23 15:25:00,28.33,28.34,28.24,28.25,458950.0,25.3885,25.3975,25.3078,25.3168,458950.0
2018-10-23 15:30:00,28.24,28.26,28.2,28.25,165653.0,25.3078,25.3258,25.272,25.3168,165653.0
2018-10-23 15:35:00,28.26,28.27,28.18,28.19,208181.0,25.3258,25.3347,25.2541,25.263,208181.0
2018-10-23 15:40:00,28.2,28.23,28.16,28.19,187423.0,25.272,25.2989,25.2361,25.263,187423.0
2018-10-23 15:45:00,28.19,28.23,28.16,28.21,170665.0,25.263,25.2989,25.2361,25.281,170665.0
2018-10-23 15:50:00,28.2,28.22,28.17,28.2,316184.0,25.272,25.2899,25.2451,25.272,316184.0
2018-10-23 15:55:00,28.2,28.2,28.15,28.19,560383.0,25.272,25.272,25.2272,25.263,560383.0
2018-10-24 09:30:00,28.11,28.19,27.99,28.19,184450.0,25.1913,25.263,25.0838,25.263,184450.0
2018-10-24 09:35:00,28.18,28.27,28.16,28.2,120090.0,25.2541,25.3347,25.2361,25.272,120090.0
2018-10-24 09:40:00,28.21,28.35,28.18,28.29,97355.0,25.281,25.4064,25.2541,25.3527,97355.0
2018-10-24 09:45:00,28.29,28.38,28.24,28.26,105508.0,25.3527,25.4333,25.3078,25.3258,105508.0
2018-10-24 09:50:00,28.25,28.34,28.25,28.31,87246.0,25.3168,25.3975,25.3168,25.3706,87246.0
2018-10-24 09:55:00,28.3,28.34,28.19,28.2,99028.0,25.3616,25.3975,25.263,25.272,99028.0
2018-10-24 10:00:00,28.2,28.2,28.13,28.18,123545.0,25.272,25.272,25.2093,25.2541,123545.0
2018-10-24 10:05:00,28.17,28.31,28.14,28.28,174002.0,25.2451,25.3706,25.2182,25.3437,174002.0
2018-10-24 10:10:00,28.28,28.32,28.22,28.22,106636.0,25.3437,25.3795,25.2899,25.2899,106636.0
2018-10-24 10:15:00,28.22,28.25,28.16,28.22,186060.0,25.2899,25.3168,25.2361,25.2899,186060.0
2018-10-24 10:20:00,28.23,28.23,28.15,28.18,101756.0,25.2989,25.2989,25.2272,25.2541,101756.0
2018-10-24 10:25:00,28.18,28.27,28.17,28.27,213342.0,25.2541,25.3347,25.2451,25.3347,213342.0
2018-10-24 10:30:00,28.26,28.33,28.24,28.31,190601.0,25.3258,25.3885,25.3078,25.3706,190601.0
2018-10-24 10:35:00,28.31,28.33,28.23,28.23,87589.0,25.3706,25.3885,25.2989,25.2989,87589.0
2018-10-24 10:40:00,28.23,28.28,28.21,28.21,92539.0,25.2989,25.3437,25.281,25.281,92539.0
2018-10-24 10:45:00,28.21,28.22,28.14,28.2,306133.0,25.281,25.2899,25.2182,25.272,306133.0
2018-10-24 10:50:00,28.19,28.2,28.11,28.15,60413.0,25.263,25.272,25.1913,25.2272,60413.0
2018-10-24 10:55:00,28.15,28.15,28.09,28.09,92251.0,25.2272,25.2272,25.1734,25.1734,92251.0
2018-10-24 11:00:00,28.09,28.11,27.92,27.95,629511.0,25.1734,25.1913,25.0211,25.048,629511.0
2018-10-24 11:05:00,27.96,27.98,27.86,27.89,122425.0,25.0569,25.0748,24.9673,24.9942,122425.0
2018-10-24 11:10:00,27.89,27.97,27.87,27.9,341206.0,24.9942,25.0659,24.9763,25.0031,341206.0
2018-10-24 11:15:00,27.89,27.94,27.87,27.89,232613.0,24.9942,25.039,24.9763,24.9942,232613.0
2018-10-24 11:20:00,27.89,27.92,27.83,27.87,98394.0,24.9942,25.0211,24.9404,24.9763,98394.0
2018-10-24 11:25:00,27.87,27.91,27.8,27.81,59250.0,24.9763,25.0121,24.9135,24.9225,59250.0
2018-10-24 11:30:00,27.81,27.84,27.77,27.83,68311.0,24.9225,24.9494,24.8866,24.9404,68311.0
2018-10-24 11:35:00,27.83,27.87,27.79,27.85,61204.0,24.9404,24.9763,24.9046,24.9583,61204.0
2018-10-24 11:40:00,27.85,27.87,27.82,27.82,40056.0,24.9583,24.9763,24.9315,24.9315,40056.0
2018-10-24 11:45:00,27.82,27.95,27.82,27.94,58779.0,24.9315,25.048,24.9315,25.039,58779.0
2018-10-24 11:50:00,27.93,28.0,27.9,28.0,79410.0,25.03,25.0928,25.0031,25.0928,79410.0
2018-10-24 11:55:00,27.99,28.08,27.99,28.07,52374.0,25.0838,25.1645,25.0838,25.1555,52374.0
2018-10-24 12:00:00,28.06,28.07,28.02,28.03,35839.0,25.1465,25.1555,25.1107,25.1196,35839.0
2018-10-24 12:05:00,28.03,28.03,27.99,28.0,25444.0,25.1196,25.1196,25.0838,25.0928,25444.0
2018-10-24 12:10:00,28.0,28.01,27.97,28.0,48372.0,25.0928,25.1017,25.0659,25.0928,48372.0
2018-10-24 12:15:00,27.99,28.03,27.92,27.93,58055.0,25.0838,25.1196,25.0211,25.03,58055.0
2018-10-24 12:20:00,27.92,27.96,27.89,27.92,72136.0,25.0211,25.0569,24.9942,25.0211,72136.0
2018-10-24 12:25:00,27.9,27.92,27.88,27.88,53197.0,25.0031,25.0211,24.9852,24.9852,53197.0
2018-10-24 12:30:00,27.88,27.89,27.81,27.82,54316.0,24.9852,24.9942,24.9225,24.9315,54316.0
2018-10-24 12:35:00,27.83,27.83,27.75,27.76,87146.0,24.9404,24.9404,24.8687,24.8777,87146.0
2018-10-24 12:40:00,27.76,27.8,27.73,27.77,43414.0,24.8777,24.9135,24.8508,24.8866,43414.0
2018-10-24 12:45:00,27.77,27.77,27.73,27.73,29135.0,24.8866,24.8866,24.8508,24.8508,29135.0
2018-10-24 12:50:00,27.73,27.76,27.68,27.76,54040.0,24.8508,24.8777,24.806,24.8777,54040.0
2018-10-24 12:55:00,27.76,27.76,27.72,27.73,44020.0,24.8777,24.8777,24.8418,24.8508,44020.0
2018-10-24 13:00:00,27.73,27.73,27.65,27.66,53954.0,24.8508,24.8508,24.7791,24.7881,53954.0
2018-10-24 13:05:00,27.66,27.67,27.56,27.6,106753.0,24.7881,24.797,24.6984,24.7343,106753.0
2018-10-24 13:10:00,27.6,27.61,27.56,27.6,105604.0,24.7343,24.7433,24.6984,24.7343,105604.0
2018-10-24 13:15:00,27.6,27.68,27.55,27.67,96249.0,24.7343,24.806,24.6895,24.797,96249.0
2018-10-24 13:20:00,27.67,27.67,27.63,27.64,123312.0,24.797,24.797,24.7612,24.7701,123312.0
2018-10-24 13:25:00,27.64,27.64,27.58,27.62,53510.0,24.7701,24.7701,24.7164,24.7522,53510.0
2018-10-24 13:30:00,27.62,27.7,27.57,27.67,106732.0,24.7522,24.8239,24.7074,24.797,106732.0
2018-10-24 13:35:00,27.68,27.71,27.62,27.62,96817.0,24.806,24.8329,24.7522,24.7522,96817.0
2018-10-24 13:40:00,27.63,27.69,27.62,27.69,100132.0,24.7612,24.8149,24.7522,24.8149,100132.0
2018-10-24 13:45:00,27.7,27.71,27.64,27.7,60688.0,24.8239,24.8329,24.7701,24.8239,60688.0
2018-10-24 13:50:00,27.7,27.73,27.64,27.7,54939.0,24.8239,24.8508,24.7701,24.8239,54939.0
2018-10-24 13:55:00,27.69,27.7,27.6,27.63,87590.0,24.8149,24.8239,24.7343,24.7612,87590.0
2018-10-24 14:00:00,27.63,27.64,27.58,27.58,94130.0,24.7612,24.7701,24.7164,24.7164,94130.0
2018-10-24 14:05:00,27.58,27.59,27.52,27.53,87369.0,24.7164,24.7253,24.6626,24.6716,87369.0
2018-10-24 14:10:00,27.54,27.59,27.53,27.55,64663.0,24.6805,24.7253,24.6716,24.6895,64663.0
2018-10-24 14:15:00,27.55,27.57,27.5,27.55,104789.0,24.6895,24.7074,24.6447,24.6895,104789.0
2018-10-24 14:20:00,27.55,27.6,27.51,27.58,97397.0,24.6895,24.7343,24.6536,24.7164,97397.0
2018-10-24 14:25:00,27.59,27.65,27.55,27.64,89879.0,24.7253,24.7791,24.6895,24.7701,89879.0
2018-10-24 14:30:00,27.65,27.69,27.62,27.68,77430.0,24.7791,24.8149,24.7522,24.806,77430.0
2018-10-24 14:35:00,27.68,27.69,27.63,27.67,104732.0,24.806,24.8149,24.7612,24.797,104732.0
2018-10-24 14:40:00,27.66,27.68,27.59,27.61,75279.0,24.7881,24.806,24.7253,24.7433,75279.0
2018-10-24 14:45:00,27.61,27.61,27.55,27.58,90606.0,24.7433,24.7433,24.6895,24.7164,90606.0
2018-10-24 14:50:00,27.58,27.6,27.54,27.55,57440.0,24.7164,24.7343,24.6805,24.6895,57440.0
2018-10-24 14:55:00,27.54,27.62,27.54,27.6,65361.0,24.6805,24.7522,24.6805,24.7343,65361.0
2018-10-24 15:00:00,27.59,27.6,27.48,27.5,129565.0,24.7253,24.7343,24.6268,24.6447,129565.0
2018-10-24 15:05:00,27.5,27.53,27.48,27.52,81783.0,24.6447,24.6716,24.6268,24.6626,81783.0
2018-10-24 15:10:00,27.52,27.57,27.51,27.56,90014.0,24.6626,24.7074,24.6536,24.6984,90014.0
2018-10-24 15:15:00,27.55,27.6,27.53,27.54,123671.0,24.6895,24.7343,24.6716,24.6805,123671.0
2018-10-24 15:20:00,27.55,27.55,27.49,27.51,240061.0,24.6895,24.6895,24.6357,24.6536,240061.0
2018-10-24 15:25:00,27.5,27.55,27.43,27.44,156060.0,24.6447,24.6895,24.5819,24.5909,156060.0
2018-10-24 15:30:00,27.44,27.54,27.43,27.49,323470.0,24.5909,24.6805,24.5819,24.6357,323470.0
2018-10-24 15:35:00,27.49,27.53,27.47,27.5,177783.0,24.6357,24.6716,24.6178,24.6447,177783.0
2018-10-24 15:40:00,27.51,27.51,27.43,27.44,220616.0,24.6536,24.6536,24.5819,24.5909,220616.0
2018-10-24 15:45:00,27.44,27.45,27.39,27.39,299124.0,24.5909,24.5999,24.5461,24.5461,299124.0
2018-10-24 15:50:00,27.4,27.43,27.35,27.36,659035.0,24.5551,24.5819,24.5103,24.5192,659035.0
2018-10-24 15:55:00,27.36,27.36,27.24,27.29,963417.0,24.5192,24.5192,24.4117,24.4565,963417.0
2018-10-25 09:30:00,27.67,27.77,27.55,27.71,145993.0,24.797,24.8866,24.6895,24.8329,145993.0
2018-10-25 09:35:00,27.71,27.87,27.71,27.84,153865.0,24.8329,24.9763,24.8329,24.9494,153865.0
2018-10-25 09:40:00,27.84,27.86,27.68,27.84,87729.0,24.9494,24.9673,24.806,24.9494,87729.0
2018-10-25 09:45:00,27.84,27.9,27.74,27.9,106079.0,24.9494,25.0031,24.8598,25.0031,106079.0
2018-10-25 09:50:00,27.89,27.98,27.87,27.94,126550.0,24.9942,25.0748,24.9763,25.039,126550.0
2018-10-25 09:55:00,27.93,28.04,27.92,28.0,95954.0,25.03,25.1286,25.0211,25.0928,95954.0
2018-10-25 10:00:00,28.0,28.15,27.97,28.14,181818.0,25.0928,25.2272,25.0659,25.2182,181818.0
2018-10-25 10:05:00,28.14,28.16,28.05,28.11,196076.0,25.2182,25.2361,25.1376,25.1913,196076.0
2018-10-25 10:10:00,28.11,28.13,28.03,28.09,80809.0,25.1913,25.2093,25.1196,25.1734,80809.0
2018-10-25 10:15:00,28.09,28.13,28.0,28.0,442957.0,25.1734,25.2093,25.0928,25.0928,442957.0
2018-10-25 10:20:00,28.0,28.03,27.94,27.96,77068.0,25.0928,25.1196,25.039,25.0569,77068.0
2018-10-25 10:25:00,27.95,28.03,27.94,28.02,65218.0,25.048,25.1196,25.039,25.1107,65218.0
2018-10-25 10:30:00,28.02,28.03,27.94,27.96,215232.0,25.1107,25.1196,25.039,25.0569,215232.0
2018-10-25 10:35:00,27.96,27.97,27.88,27.88,166016.0,25.0569,25.0659,24.9852,24.9852,166016.0
2018-10-25 10:40:00,27.88,27.98,27.87,27.94,190995.0,24.9852,25.0748,24.9763,25.039,190995.0
2018-10-25 10:45:00,27.93,28.01,27.91,27.94,234549.0,25.03,25.1017,25.0121,25.039,234549.0
2018-10-25 10:50:00,27.94,27.99,27.93,27.96,77296.0,25.039,25.0838,25.03,25.0569,77296.0
2018-10-25 10:55:00,27.95,27.97,27.89,27.89,105462.0,25.048,25.0659,24.9942,24.9942,105462.0
2018-10-25 11:00:00,27.89,27.96,27.88,27.92,120804.0,24.9942,25.0569,24.9852,25.0211,120804.0
2018-10-25 11:05:00,27.92,27.94,27.82,27.84,175881.0,25.0211,25.039,24.9315,24.9494,175881.0
2018-10-25 11:10:00,27.84,27.85,27.77,27.85,98664.0,24.9494,24.9583,24.8866,24.9583,98664.0
2018-10-25 11:15:00,27.84,27.88,27.83,27.88,122774.0,24.9494,24.9852,24.9404,24.9852,122774.0
2018-10-25 11:20:00,27.89,27.97,27.89,27.93,105356.0,24.9942,25.0659,24.9942,25.03,105356.0
2018-10-25 11:25:00,27.93,27.99,27.93,27.97,52676.0,25.03,25.0838,25.03,25.0659,52676.0
2018-10-25 11:30:00,27.97,27.99,27.95,27.97,111152.0,25.0659,25.0838,25.048,25.0659,111152.0
2018-10-25 11:35:00,27.97,27.99,27.96,27.98,52460.0,25.0659,25.0838,25.0569,25.0748,52460.0
2018-10-25 11:40:00,27.98,27.98,27.9,27.94,50549.0,25.0748,25.0748,25.0031,25.039,50549.0
2018-10-25 11:45:00,27.94,27.98,27.92,27.98,57263.0,25.039,25.0748,25.0211,25.0748,57263.0
2018-10-25 11:50:00,27.98,28.05,27.98,28.05,51531.0,25.0748,25.1376,25.0748,25.1376,51531.0
2018-10-25 11:55:00,28.06,28.07,27.99,28.02,49979.0,25.1465,25.1555,25.0838,25.1107,49979.0
2018-10-25 12:00:00,28.02,28.04,27.99,28.03,67893.0,25.1107,25.1286,25.0838,25.1196,67893.0
2018-10-25 12:05:00,28.03,28.08,28.03,28.06,48885.0,25.1196,25.1645,25.1196,25.1465,48885.0
2018-10-25 12:10:00,28.05,28.07,28.0,28.02,58878.0,25.1376,25.1555,25.0928,25.1107,58878.0
2018-10-25 12:15:00,28.01,28.02,27.96,27.98,47979.0,25.1017,25.1107,25.0569,25.0748,47979.0
2018-10-25 12:20:00,27.98,28.03,27.96,28.01,50023.0,25.0748,25.1196,25.0569,25.1017,50023.0
2018-10-25 12:25:00,28.01,28.04,28.0,28.01,59484.0,25.1017,25.1286,25.0928,25.1017,59484.0
2018-10-25 12:30:00,28.01,28.08,27.99,28.04,56309.0,25.1017,25.1645,25.0838,25.1286,56309.0
2018-10-25 12:35:00,28.04,28.09,28.04,28.09,24869.0,25.1286,25.1734,25.1286,25.1734,24869.0
2018-10-25 12:40:00,28.09,28.11,28.03,28.09,60231.0,25.1734,25.1913,25.1196,25.1734,60231.0
2018-10-25 12:45:00,28.1,28.13,28.07,28.11,42063.0,25.1824,25.2093,25.1555,25.1913,42063.0
2018-10-25 12:50:00,28.11,28.13,28.08,28.12,48796.0,25.1913,25.2093,25.1645,25.2003,48796.0
2018-10-25 12:55:00,28.12,28.12,28.09,28.1,34264.0,25.2003,25.2003,25.1734,25.1824,34264.0
2018-10-25 13:00:00,28.1,28.12,28.06,28.08,40790.0,25.1824,25.2003,25.1465,25.1645,40790.0
2018-10-25 13:05:00,28.08,28.09,28.04,28.06,48234.0,25.1645,25.1734,25.1286,25.1465,48234.0
2018-10-25 13:10:00,28.06,28.07,28.03,28.06,43610.0,25.1465,25.1555,25.1196,25.1465,43610.0
2018-10-25 13:15:00,28.06,28.1,28.05,28.09,41538.0,25.1465,25.1824,25.1376,25.1734,41538.0
2018-10-25 13:20:00,28.09,28.14,28.08,28.11,37302.0,25.1734,25.2182,25.1645,25.1913,37302.0
2018-10-25 13:25:00,28.12,28.19,28.11,28.18,76781.0,25.2003,25.263,25.1913,25.2541,76781.0
2018-10-25 13:30:00,28.18,28.18,28.13,28.16,37531.0,25.2541,25.2541,25.2093,25.2361,37531.0
2018-10-25 13:35:00,28.16,28.25,28.16,28.24,67260.0,25.2361,25.3168,25.2361,25.3078,67260.0
2018-10-25 13:40:00,28.23,28.24,28.22,28.24,32039.0,25.2989,25.3078,25.2899,25.3078,32039.0
2018-10-25 13:45:00,28.24,28.24,28.2,28.22,33080.0,25.3078,25.3078,25.272,25.2899,33080.0
2018-10-25 13:50:00,28.23,28.23,28.19,28.2,28518.0,25.2989,25.2989,25.263,25.272,28518.0
2018-10-25 13:55:00,28.2,28.22,28.18,28.2,43777.0,25.272,25.2899,25.2541,25.272,43777.0
2018-10-25 14:00:00,28.21,28.21,28.14,28.18,56336.0,25.281,25.281,25.2182,25.2541,56336.0
2018-10-25 14:05:00,28.18,28.25,28.18,28.25,36800.0,25.2541,25.3168,25.2541,25.3168,36800.0
2018-10-25 14:10:00,28.25,28.28,28.24,28.28,38793.0,25.3168,25.3437,25.3078,25.3437,38793.0
2018-10-25 14:15:00,28.28,28.3,28.25,28.27,154898.0,25.3437,25.3616,25.3168,25.3347,154898.0
2018-10-25 14:20:00,28.26,28.3,28.25,28.28,54281.0,25.3258,25.3616,25.3168,25.3437,54281.0
2018-10-25 14:25:00,28.28,28.3,28.26,28.26,158060.0,25.3437,25.3616,25.3258,25.3258,158060.0
2018-10-25 14:30:00,28.25,28.28,28.22,28.26,208658.0,25.3168,25.3437,25.2899,25.3258,208658.0
2018-10-25 14:35:00,28.26,28.27,28.2,28.2,131928.0,25.3258,25.3347,25.272,25.272,131928.0
2018-10-25 14:40:00,28.21,28.25,28.18,28.23,354915.0,25.281,25.3168,25.2541,25.2989,354915.0
2018-10-25 14:45:00,28.23,28.25,28.21,28.21,144633.0,25.2989,25.3168,25.281,25.281,144633.0
2018-10-25 14:50:00,28.21,28.24,28.17,28.19,84822.0,25.281,25.3078,25.2451,25.263,84822.0
2018-10-25 14:55:00,28.19,28.21,28.13,28.13,76825.0,25.263,25.281,25.2093,25.2093,76825.0
2018-10-25 15:00:00,28.14,28.16,28.07,28.08,120123.0,25.2182,25.2361,25.1555,25.1645,120123.0
2018-10-25 15:05:00,28.07,28.12,28.05,28.08,74634.0,25.1555,25.2003,25.1376,25.1645,74634.0
2018-10-25 15:10:00,28.07,28.12,28.07,28.1,50650.0,25.1555,25.2003,25.1555,25.1824,50650.0
2018-10-25 15:15:00,28.1,28.14,28.09,28.13,77785.0,25.1824,25.2182,25.1734,25.2093,77785.0
2018-10-25 15:20:00,28.13,28.15,28.09,28.13,125380.0,25.2093,25.2272,25.1734,25.2093,125380.0
2018-10-25 15:25:00,28.13,28.14,28.08,28.14,88181.0,25.2093,25.2182,25.1645,25.2182,88181.0
2018-10-25 15:30:00,28.14,28.18,28.04,28.07,181200.0,25.2182,25.2541,25.1286,25.1555,181200.0
2018-10-25 15:35:00,28.08,28.11,28.05,28.08,135216.0,25.1645,25.1913,25.1376,25.1645,135216.0
2018-10-25 15:40:00,28.08,28.12,28.0,28.03,189999.0,25.1645,25.2003,25.0928,25.1196,189999.0
2018-10-25 15:45:00,28.03,28.12,28.01,28.1,276276.0,25.1196,25.2003,25.1017,25.1824,276276.0
2018-10-25 15:50:00,28.1,28.1,28.01,28.05,464231.0,25.1824,25.1824,25.1017,25.1376,464231.0
2018-10-25 15:55:00,28.05,28.1,28.03,28.07,694895.0,25.1376,25.1824,25.1196,25.1555,694895.0
2018-10-26 09:30:00,27.24,27.54,27.15,27.31,224804.0,24.4117,24.6805,24.331,24.4744,224804.0
2018-10-26 09:35:00,27.33,27.45,27.28,27.33,89320.0,24.4923,24.5999,24.4475,24.4923,89320.0
2018-10-26 09:40:00,27.33,27.54,27.32,27.53,99361.0,24.4923,24.6805,24.4834,24.6716,99361.0
2018-10-26 09:45:00,27.53,27.67,27.51,27.65,84758.0,24.6716,24.797,24.6536,24.7791,84758.0
2018-10-26 09:50:00,27.65,27.65,27.52,27.57,108081.0,24.7791,24.7791,24.6626,24.7074,108081.0
2018-10-26 09:55:00,27.57,27.69,27.56,27.66,141084.0,24.7074,24.8149,24.6984,24.7881,141084.0
2018-10-26 10:00:00,27.65,27.65,27.44,27.46,154114.0,24.7791,24.7791,24.5909,24.6088,154114.0
2018-10-26 10:05:00,27.46,27.47,27.36,27.46,127706.0,24.6088,24.6178,24.5192,24.6088,127706.0
2018-10-26 10:10:00,27.46,27.55,27.45,27.53,459868.0,24.6088,24.6895,24.5999,24.6716,459868.0
2018-10-26 10:15:00,27.52,27.52,27.35,27.39,400655.0,24.6626,24.6626,24.5103,24.5461,400655.0
2018-10-26 10:20:00,27.38,27.48,27.35,27.4,290872.0,24.5371,24.6268,24.5103,24.5551,290872.0
2018-10-26 10:25:00,27.41,27.45,27.28,27.29,182019.0,24.564,24.5999,24.4475,24.4565,182019.0
2018-10-26 10:30:00,27.3,27.3,27.15,27.23,898930.0,24.4654,24.4654,24.331,24.4027,898930.0
2018-10-26 10:35:00,27.22,27.24,27.13,27.19,204467.0,24.3937,24.4117,24.3131,24.3669,204467.0
2018-10-26 10:40:00,27.19,27.22,27.07,27.1,247837.0,24.3669,24.3937,24.2593,24.2862,247837.0
2018-10-26 10:45:00,27.1,27.19,27.0,27.14,366300.0,24.2862,24.3669,24.1966,24.3221,366300.0
2018-10-26 10:50:00,27.14,27.15,27.02,27.09,205185.0,24.3221,24.331,24.2145,24.2772,205185.0
2018-10-26 10:55:00,27.1,27.11,26.95,26.96,188351.0,24.2862,24.2952,24.1518,24.1607,188351.0
2018-10-26 11:00:00,26.96,27.13,26.95,27.12,238648.0,24.1607,24.3131,24.1518,24.3041,238648.0
2018-10-26 11:05:00,27.11,27.26,27.07,27.19,164055.0,24.2952,24.4296,24.2593,24.3669,164055.0
2018-10-26 11:10:00,27.19,27.2,27.08,27.16,194810.0,24.3669,24.3758,24.2683,24.34,194810.0
2018-10-26 11:15:00,27.16,27.3,27.15,27.29,91222.0,24.34,24.4654,24.331,24.4565,91222.0
2018-10-26 11:20:00,27.3,27.42,27.3,27.41,98784.0,24.4654,24.573,24.4654,24.564,98784.0
2018-10-26 11:25:00,27.41,27.51,27.39,27.47,91962.0,24.564,24.6536,24.5461,24.6178,91962.0
2018-10-26 11:30:00,27.47,27.6,27.46,27.59,195081.0,24.6178,24.7343,24.6088,24.7253,195081.0
2018-10-26 11:35:00,27.59,27.62,27.42,27.45,132348.0,24.7253,24.7522,24.573,24.5999,132348.0
2018-10-26 11:40:00,27.44,27.5,27.41,27.43,73363.0,24.5909,24.6447,24.564,24.5819,73363.0
2018-10-26 11:45:00,27.42,27.51,27.41,27.47,83472.0,24.573,24.6536,24.564,24.6178,83472.0
2018-10-26 11:50:00,27.47,27.61,27.47,27.54,49731.0,24.6178,24.7433,24.6178,24.6805,49731.0
2018-10-26 11:55:00,27.54,27.59,27.51,27.51,123628.0,24.6805,24.7253,24.6536,24.6536,123628.0
2018-10-26 12:00:00,27.52,27.58,27.49,27.58,68796.0,24.6626,24.7164,24.6357,24.7164,68796.0
2018-10-26 12:05:00,27.58,27.63,27.56,27.57,76711.0,24.7164,24.7612,24.6984,24.7074,76711.0
2018-10-26 12:10:00,27.58,27.59,27.51,27.53,53274.0,24.7164,24.7253,24.6536,24.6716,53274.0
2018-10-26 12:15:00,27.53,27.57,27.49,27.54,94683.0,24.6716,24.7074,24.6357,24.6805,94683.0
2018-10-26 12:20:00,27.54,27.63,27.54,27.56,103880.0,24.6805,24.7612,24.6805,24.6984,103880.0
2018-10-26 12:25:00,27.56,27.59,27.52,27.56,77926.0,24.6984,24.7253,24.6626,24.6984,77926.0
2018-10-26 12:30:00,27.56,27.62,27.53,27.58,91097.0,24.6984,24.7522,24.6716,24.7164,91097.0
2018-10-26 12:35:00,27.57,27.6,27.53,27.53,90632.0,24.7074,24.7343,24.6716,24.6716,90632.0
2018-10-26 12:40:00,27.54,27.66,27.54,27.65,63728.0,24.6805,24.7881,24.6805,24.7791,63728.0
2018-10-26 12:45:00,27.66,27.76,27.64,27.76,49574.0,24.7881,24.8777,24.7701,24.8777,49574.0
2018-10-26 12:50:00,27.76,27.77,27.71,27.74,143307.0,24.8777,24.8866,24.8329,24.8598,143307.0
2018-10-26 12:55:00,27.74,27.74,27.65,27.68,44702.0,24.8598,24.8598,24.7791,24.806,44702.0
2018-10-26 13:00:00,27.68,27.88,27.67,27.86,108860.0,24.806,24.9852,24.797,24.9673,108860.0
2018-10-26 13:05:00,27.86,27.91,27.85,27.86,90430.0,24.9673,25.0121,24.9583,24.9673,90430.0
2018-10-26 13:10:00,27.85,27.91,27.84,27.91,106667.0,24.9583,25.0121,24.9494,25.0121,106667.0
2018-10-26 13:15:00,27.91,27.92,27.82,27.87,88047.0,25.0121,25.0211,24.9315,24.9763,88047.0
2018-10-26 13:20:00,27.87,27.87,27.74,27.76,80005.0,24.9763,24.9763,24.8598,24.8777,80005.0
2018-10-26 13:25:00,27.76,27.78,27.68,27.69,61877.0,24.8777,24.8956,24.806,24.8149,61877.0
2018-10-26 13:30:00,27.69,27.69,27.55,27.56,179027.0,24.8149,24.8149,24.6895,24.6984,179027.0
2018-10-26 13:35:00,27.56,27.61,27.48,27.48,86358.0,24.6984,24.7433,24.6268,24.6268,86358.0
2018-10-26 13:40:00,27.49,27.62,27.48,27.61,86937.0,24.6357,24.7522,24.6268,24.7433,86937.0
2018-10-26 13:45:00,27.6,27.62,27.55,27.6,77867.0,24.7343,24.7522,24.6895,24.7343,77867.0
2018-10-26 13:50:00,27.6,27.65,27.58,27.65,56085.0,24.7343,24.7791,24.7164,24.7791,56085.0
2018-10-26 13:55:00,27.65,27.68,27.65,27.66,65356.0,24.7791,24.806,24.7791,24.7881,65356.0
2018-10-26 14:00:00,27.66,27.72,27.55,27.58,94601.0,24.7881,24.8418,24.6895,24.7164,94601.0
2018-10-26 14:05:00,27.59,27.59,27.46,27.56,213197.0,24.7253,24.7253,24.6088,24.6984,213197.0
2018-10-26 14:10:00,27.56,27.58,27.47,27.48,141465.0,24.6984,24.7164,24.6178,24.6268,141465.0
2018-10-26 14:15:00,27.48,27.5,27.37,27.39,166613.0,24.6268,24.6447,24.5282,24.5461,166613.0
2018-10-26 14:20:00,27.4,27.44,27.35,27.43,126927.0,24.5551,24.5909,24.5103,24.5819,126927.0
2018-10-26 14:25:00,27.43,27.5,27.41,27.44,122653.0,24.5819,24.6447,24.564,24.5909,122653.0
2018-10-26 14:30:00,27.44,27.48,27.4,27.43,90704.0,24.5909,24.6268,24.5551,24.5819,90704.0
2018-10-26 14:35:00,27.42,27.48,27.41,27.43,118796.0,24.573,24.6268,24.564,24.5819,118796.0
2018-10-26 14:40:00,27.42,27.46,27.36,27.38,86663.0,24.573,24.6088,24.5192,24.5371,86663.0
2018-10-26 14:45:00,27.37,27.39,27.28,27.3,76668.0,24.5282,24.5461,24.4475,24.4654,76668.0
2018-10-26 14:50:00,27.3,27.33,27.28,27.31,70419.0,24.4654,24.4923,24.4475,24.4744,70419.0
2018-10-26 14:55:00,27.31,27.31,27.23,27.26,130124.0,24.4744,24.4744,24.4027,24.4296,130124.0
2018-10-26 15:00:00,27.25,27.26,27.18,27.26,135893.0,24.4206,24.4296,24.3579,24.4296,135893.0
2018-10-26 15:05:00,27.25,27.29,27.2,27.26,146620.0,24.4206,24.4565,24.3758,24.4296,146620.0
2018-10-26 15:10:00,27.26,27.29,27.12,27.16,239401.0,24.4296,24.4565,24.3041,24.34,239401.0
2018-10-26 15:15:00,27.15,27.25,27.14,27.24,155089.0,24.331,24.4206,24.3221,24.4117,155089.0
2018-10-26 15:20:00,27.24,27.35,27.23,27.3,175583.0,24.4117,24.5103,24.4027,24.4654,175583.0
2018-10-26 15:25:00,27.3,27.3,27.23,27.25,302453.0,24.4654,24.4654,24.4027,24.4206,302453.0
2018-10-26 15:30:00,27.25,27.26,27.15,27.18,190741.0,24.4206,24.4296,24.331,24.3579,190741.0
2018-10-26 15:35:00,27.18,27.36,27.16,27.3,288048.0,24.3579,24.5192,24.34,24.4654,288048.0
2018-10-26 15:40:00,27.3,27.33,27.2,27.22,331027.0,24.4654,24.4923,24.3758,24.3937,331027.0
2018-10-26 15:45:00,27.23,27.39,27.22,27.36,441635.0,24.4027,24.5461,24.3937,24.5192,441635.0
2018-10-26 15:50:00,27.37,27.47,27.34,27.37,679461.0,24.5282,24.6178,24.5013,24.5282,679461.0
2018-10-26 15:55:00,27.37,27.37,27.27,27.33,896950.0,24.5282,24.5282,24.4386,24.4923,896950.0
2018-10-29 09:30:00,27.73,27.8,27.44,27.45,146756.0,24.8508,24.9135,24.5909,24.5999,146756.0
2018-10-29 09:35:00,27.45,27.63,27.45,27.52,93611.0,24.5999,24.7612,24.5999,24.6626,93611.0
2018-10-29 09:40:00,27.51,27.63,27.42,27.51,110609.0,24.6536,24.7612,24.573,24.6536,110609.0
2018-10-29 09:45:00,27.5,27.66,27.48,27.54,98556.0,24.6447,24.7881,24.6268,24.6805,98556.0
2018-10-29 09:50:00,27.55,27.59,27.45,27.52,158633.0,24.6895,24.7253,24.5999,24.6626,158633.0
2018-10-29 09:55:00,27.52,27.6,27.48,27.58,198094.0,24.6626,24.7343,24.6268,24.7164,198094.0
2018-10-29 10:00:00,27.59,27.75,27.58,27.74,100205.0,24.7253,24.8687,24.7164,24.8598,100205.0
2018-10-29 10:05:00,27.74,27.74,27.62,27.66,73596.0,24.8598,24.8598,24.7522,24.7881,73596.0
2018-10-29 10:10:00,27.66,27.67,27.58,27.59,65730.0,24.7881,24.797,24.7164,24.7253,65730.0
2018-10-29 10:15:00,27.59,27.63,27.58,27.6,111508.0,24.7253,24.7612,24.7164,24.7343,111508.0
2018-10-29 10:20:00,27.59,27.66,27.58,27.61,108028.0,24.7253,24.7881,24.7164,24.7433,108028.0
2018-10-29 10:25:00,27.61,27.65,27.59,27.62,56619.0,24.7433,24.7791,24.7253,24.7522,56619.0
2018-10-29 10:30:00,27.62,27.63,27.55,27.55,77953.0,24.7522,24.7612,24.6895,24.6895,77953.0
2018-10-29 10:35:00,27.55,27.56,27.48,27.51,74517.0,24.6895,24.6984,24.6268,24.6536,74517.0
2018-10-29 10:40:00,27.5,27.52,27.44,27.49,66761.0,24.6447,24.6626,24.5909,24.6357,66761.0
2018-10-29 10:45:00,27.49,27.51,27.39,27.42,92448.0,24.6357,24.6536,24.5461,24.573,92448.0
2018-10-29 10:50:00,27.42,27.49,27.41,27.46,117805.0,24.573,24.6357,24.564,24.6088,117805.0
2018-10-29 10:55:00,27.46,27.46,27.38,27.39,108096.0,24.6088,24.6088,24.5371,24.5461,108096.0
2018-10-29 11:00:00,27.4,27.45,27.38,27.43,229441.0,24.5551,24.5999,24.5371,24.5819,229441.0
2018-10-29 11:05:00,27.43,27.48,27.43,27.46,384745.0,24.5819,24.6268,24.5819,24.6088,384745.0
2018-10-29 11:10:00,27.46,27.48,27.4,27.43,264311.0,24.6088,24.6268,24.5551,24.5819,264311.0
2018-10-29 11:15:00,27.42,27.44,27.34,27.35,215601.0,24.573,24.5909,24.5013,24.5103,215601.0
2018-10-29 11:20:00,27.35,27.42,27.33,27.39,215338.0,24.5103,24.573,24.4923,24.5461,215338.0
2018-10-29 11:25:00,27.39,27.48,27.38,27.46,95409.0,24.5461,24.6268,24.5371,24.6088,95409.0
2018-10-29 11:30:00,27.46,27.49,27.42,27.47,93547.0,24.6088,24.6357,24.573,24.6178,93547.0
2018-10-29 11:35:00,27.46,27.48,27.4,27.46,192393.0,24.6088,24.6268,24.5551,24.6088,192393.0
2018-10-29 11:40:00,27.46,27.5,27.45,27.48,88887.0,24.6088,24.6447,24.5999,24.6268,88887.0
2018-10-29 11:45:00,27.47,27.49,27.42,27.44,125116.0,24.6178,24.6357,24.573,24.5909,125116.0
2018-10-29 11:50:00,27.44,27.49,27.41,27.43,93440.0,24.5909,24.6357,24.564,24.5819,93440.0
2018-10-29 11:55:00,27.43,27.47,27.38,27.38,226746.0,24.5819,24.6178,24.5371,24.5371,226746.0
2018-10-29 12:00:00,27.38,27.41,27.33,27.35,95420.0,24.5371,24.564,24.4923,24.5103,95420.0
2018-10-29 12:05:00,27.35,27.35,27.21,27.22,146918.0,24.5103,24.5103,24.3848,24.3937,146918.0
2018-10-29 12:10:00,27.21,27.22,27.15,27.16,151739.0,24.3848,24.3937,24.331,24.34,151739.0
2018-10-29 12:15:00,27.17,27.22,27.14,27.14,90768.0,24.3489,24.3937,24.3221,24.3221,90768.0
2018-10-29 12:20:00,27.15,27.17,27.07,27.14,98556.0,24.331,24.3489,24.2593,24.3221,98556.0
2018-10-29 12:25:00,27.13,27.15,27.05,27.11,98001.0,24.3131,24.331,24.2414,24.2952,98001.0
2018-10-29 12:30:00,27.11,27.17,27.06,27.16,84028.0,24.2952,24.3489,24.2504,24.34,84028.0
2018-10-29 12:35:00,27.17,27.24,27.17,27.2,58739.0,24.3489,24.4117,24.3489,24.3758,58739.0
2018-10-29 12:40:00,27.2,27.25,27.19,27.22,86518.0,24.3758,24.4206,24.3669,24.3937,86518.0
2018-10-29 12:45:00,27.22,27.24,27.13,27.13,134680.0,24.3937,24.4117,24.3131,24.3131,134680.0
2018-10-29 12:50:00,27.13,27.2,27.12,27.16,157007.0,24.3131,24.3758,24.3041,24.34,157007.0
2018-10-29 12:55:00,27.16,27.17,27.07,27.1,126500.0,24.34,24.3489,24.2593,24.2862,126500.0
2018-10-29 13:00:00,27.1,27.26,27.09,27.26,99828.0,24.2862,24.4296,24.2772,24.4296,99828.0
2018-10-29 13:05:00,27.26,27.26,27.17,27.24,128831.0,24.4296,24.4296,24.3489,24.4117,128831.0
2018-10-29 13:10:00,27.24,27.25,27.18,27.19,71683.0,24.4117,24.4206,24.3579,24.3669,71683.0
2018-10-29 13:15:00,27.18,27.2,27.15,27.19,101038.0,24.3579,24.3758,24.331,24.3669,101038.0
2018-10-29 13:20:00,27.18,27.2,27.16,27.17,84964.0,24.3579,24.3758,24.34,24.3489,84964.0
2018-10-29 13:25:00,27.17,27.17,27.1,27.12,105105.0,24.3489,24.3489,24.2862,24.3041,105105.0
2018-10-29 13:30:00,27.12,27.27,27.11,27.27,105463.0,24.3041,24.4386,24.2952,24.4386,105463.0
2018-10-29 13:35:00,27.28,27.29,27.25,27.26,69702.0,24.4475,24.4565,24.4206,24.4296,69702.0
2018-10-29 13:40:00,27.26,27.26,27.18,27.21,66914.0,24.4296,24.4296,24.3579,24.3848,66914.0
2018-10-29 13:45:00,27.22,27.25,27.18,27.25,161262.0,24.3937,24.4206,24.3579,24.4206,161262.0
2018-10-29 13:50:00,27.24,27.37,27.23,27.33,136395.0,24.4117,24.5282,24.4027,24.4923,136395.0
2018-10-29 13:55:00,27.33,27.34,27.24,27.25,77273.0,24.4923,24.5013,24.4117,24.4206,77273.0
2018-10-29 14:00:00,27.25,27.26,27.19,27.25,90180.0,24.4206,24.4296,24.3669,24.4206,90180.0
2018-10-29 14:05:00,27.25,27.27,27.16,27.19,108157.0,24.4206,24.4386,24.34,24.3669,108157.0
2018-10-29 14:10:00,27.19,27.19,27.07,27.16,138826.0,24.3669,24.3669,24.2593,24.34,138826.0
2018-10-29 14:15:00,27.15,27.15,27.07,27.1,125573.0,24.331,24.331,24.2593,24.2862,125573.0
2018-10-29 14:20:00,27.1,27.12,27.03,27.07,101242.0,24.2862,24.3041,24.2235,24.2593,101242.0
2018-10-29 14:25:00,27.06,27.12,27.03,27.03,97185.0,24.2504,24.3041,24.2235,24.2235,97185.0
2018-10-29 14:30:00,27.03,27.04,26.93,26.94,113282.0,24.2235,24.2324,24.1339,24.1428,113282.0
2018-10-29 14:35:00,26.94,26.99,26.87,26.88,105418.0,24.1428,24.1876,24.0801,24.0891,105418.0
2018-10-29 14:40:00,26.87,26.98,26.87,26.98,121293.0,24.0801,24.1787,24.0801,24.1787,121293.0
2018-10-29 14:45:00,26.98,26.98,26.84,26.85,92353.0,24.1787,24.1787,24.0532,24.0622,92353.0
2018-10-29 14:50:00,26.85,26.89,26.79,26.81,173401.0,24.0622,24.098,24.0084,24.0263,173401.0
2018-10-29 14:55:00,26.82,26.89,26.8,26.85,119494.0,24.0353,24.098,24.0174,24.0622,119494.0
2018-10-29 15:00:00,26.85,26.86,26.73,26.75,160335.0,24.0622,24.0711,23.9546,23.9725,160335.0
2018-10-29 15:05:00,26.75,26.78,26.65,26.7,128173.0,23.9725,23.9994,23.8829,23.9277,128173.0
2018-10-29 15:10:00,26.71,26.74,26.58,26.62,216257.0,23.9367,23.9636,23.8202,23.856,216257.0
2018-10-29 15:15:00,26.61,26.68,26.56,26.66,147328.0,23.8471,23.9098,23.8023,23.8919,147328.0
2018-10-29 15:20:00,26.66,26.67,26.55,26.64,185671.0,23.8919,23.9009,23.7933,23.874,185671.0
2018-10-29 15:25:00,26.64,26.68,26.57,26.6,145532.0,23.874,23.9098,23.8112,23.8381,145532.0
2018-10-29 15:30:00,26.6,26.65,26.53,26.63,381126.0,23.8381,23.8829,23.7754,23.865,381126.0
2018-10-29 15:35:00,26.64,26.64,26.5,26.53,302073.0,23.874,23.874,23.7485,23.7754,302073.0
2018-10-29 15:40:00,26.53,26.53,26.36,26.41,305871.0,23.7754,23.7754,23.623,23.6679,305871.0
2018-10-29 15:45:00,26.4,26.69,26.36,26.63,369208.0,23.6589,23.9188,23.623,23.865,369208.0
2018-10-29 15:50:00,26.64,26.73,26.61,26.68,961496.0,23.874,23.9546,23.8471,23.9098,961496.0
2018-10-29 15:55:00,26.69,26.83,26.65,26.81,828257.0,23.9188,24.0442,23.8829,24.0263,828257.0
2018-10-30 09:30:00,26.9,26.97,26.78,26.9,204769.0,24.107,24.1697,23.9994,24.107,204769.0
2018-10-30 09:35:00,26.93,26.97,26.78,26.89,114260.0,24.1339,24.1697,23.9994,24.098,114260.0
2018-10-30 09:40:00,26.9,27.02,26.89,26.99,141923.0,24.107,24.2145,24.098,24.1876,141923.0
2018-10-30 09:45:00,26.98,27.07,26.95,27.05,100953.0,24.1787,24.2593,24.1518,24.2414,100953.0
2018-10-30 09:50:00,27.05,27.32,27.03,27.3,280411.0,24.2414,24.4834,24.2235,24.4654,280411.0
2018-10-30 09:55:00,27.3,27.4,27.29,27.35,246707.0,24.4654,24.5551,24.4565,24.5103,246707.0
2018-10-30 10:00:00,27.35,27.43,27.3,27.31,422956.0,24.5103,24.5819,24.4654,24.4744,422956.0
2018-10-30 10:05:00,27.31,27.32,27.21,27.22,177476.0,24.4744,24.4834,24.3848,24.3937,177476.0
2018-10-30 10:10:00,27.22,27.23,27.13,27.21,202340.0,24.3937,24.4027,24.3131,24.3848,202340.0
2018-10-30 10:15:00,27.22,27.37,27.2,27.35,231184.0,24.3937,24.5282,24.3758,24.5103,231184.0
2018-10-30 10:20:00,27.35,27.41,27.27,27.39,202595.0,24.5103,24.564,24.4386,24.5461,202595.0
2018-10-30 10:25:00,27.39,27.44,27.36,27.42,168179.0,24.5461,24.5909,24.5192,24.573,168179.0
2018-10-30 10:30:00,27.43,27.54,27.41,27.48,322964.0,24.5819,24.6805,24.564,24.6268,322964.0
2018-10-30 10:35:00,27.48,27.48,27.32,27.38,203960.0,24.6268,24.6268,24.4834,24.5371,203960.0
2018-10-30 10:40:00,27.38,27.41,27.28,27.3,187160.0,24.5371,24.564,24.4475,24.4654,187160.0
2018-10-30 10:45:00,27.31,27.44,27.3,27.42,165619.0,24.4744,24.5909,24.4654,24.573,165619.0
2018-10-30 10:50:00,27.42,27.46,27.29,27.3,115929.0,24.573,24.6088,24.4565,24.4654,115929.0
2018-10-30 10:55:00,27.3,27.34,27.25,27.33,178282.0,24.4654,24.5013,24.4206,24.4923,178282.0
2018-10-30 11:00:00,27.34,27.38,27.27,27.33,126544.0,24.5013,24.5371,24.4386,24.4923,126544.0
2018-10-30 11:05:00,27.33,27.47,27.32,27.37,157608.0,24.4923,24.6178,24.4834,24.5282,157608.0
2018-10-30 11:10:00,27.37,27.42,27.27,27.28,76416.0,24.5282,24.573,24.4386,24.4475,76416.0
2018-10-30 11:15:00,27.27,27.35,27.24,27.32,77709.0,24.4386,24.5103,24.4117,24.4834,77709.0
2018-10-30 11:20:00,27.32,27.43,27.31,27.38,230962.0,24.4834,24.5819,24.4744,24.5371,230962.0
2018-10-30 11:25:00,27.38,27.49,27.37,27.49,98869.0,24.5371,24.6357,24.5282,24.6357,98869.0
2018-10-30 11:30:00,27.49,27.54,27.46,27.52,97926.0,24.6357,24.6805,24.6088,24.6626,97926.0
2018-10-30 11:35:00,27.52,27.6,27.48,27.5,138337.0,24.6626,24.7343,24.6268,24.6447,138337.0
2018-10-30 11:40:00,27.51,27.53,27.38,27.42,103733.0,24.6536,24.6716,24.5371,24.573,103733.0
2018-10-30 11:45:00,27.41,27.45,27.34,27.43,233907.0,24.564,24.5999,24.5013,24.5819,233907.0
2018-10-30 11:50:00,27.42,27.51,27.38,27.44,97389.0,24.573,24.6536,24.5371,24.5909,97389.0
2018-10-30 11:55:00,27.43,27.47,27.38,27.41,94507.0,24.5819,24.6178,24.5371,24.564,94507.0
2018-10-30 12:00:00,27.41,27.48,27.36,27.42,108103.0,24.564,24.6268,24.5192,24.573,108103.0
2018-10-30 12:05:00,27.42,27.51,27.4,27.47,118372.0,24.573,24.6536,24.5551,24.6178,118372.0
2018-10-30 12:10:00,27.47,27.51,27.39,27.41,90473.0,24.6178,24.6536,24.5461,24.564,90473.0
2018-10-30 12:15:00,27.42,27.44,27.37,27.43,61422.0,24.573,24.5909,24.5282,24.5819,61422.0
2018-10-30 12:20:00,27.43,27.47,27.39,27.45,59507.0,24.5819,24.6178,24.5461,24.5999,59507.0
2018-10-30 12:25:00,27.46,27.51,27.45,27.49,92059.0,24.6088,24.6536,24.5999,24.6357,92059.0
2018-10-30 12:30:00,27.48,27.49,27.29,27.3,176526.0,24.6268,24.6357,24.4565,24.4654,176526.0
2018-10-30 12:35:00,27.29,27.4,27.26,27.4,142334.0,24.4565,24.5551,24.4296,24.5551,142334.0
2018-10-30 12:40:00,27.4,27.47,27.4,27.43,208490.0,24.5551,24.6178,24.5551,24.5819,208490.0
2018-10-30 12:45:00,27.43,27.54,27.42,27.52,463007.0,24.5819,24.6805,24.573,24.6626,463007.0
2018-10-30 12:50:00,27.52,27.52,27.39,27.43,129701.0,24.6626,24.6626,24.5461,24.5819,129701.0
2018-10-30 12:55:00,27.44,27.44,27.37,27.39,132306.0,24.5909,24.5909,24.5282,24.5461,132306.0
2018-10-30 13:00:00,27.39,27.41,27.34,27.39,168885.0,24.5461,24.564,24.5013,24.5461,168885.0
2018-10-30 13:05:00,27.38,27.4,27.35,27.36,121743.0,24.5371,24.5551,24.5103,24.5192,121743.0
2018-10-30 13:10:00,27.36,27.36,27.24,27.24,55239.0,24.5192,24.5192,24.4117,24.4117,55239.0
2018-10-30 13:15:00,27.24,27.3,27.23,27.28,181871.0,24.4117,24.4654,24.4027,24.4475,181871.0
2018-10-30 13:20:00,27.28,27.39,27.28,27.35,142352.0,24.4475,24.5461,24.4475,24.5103,142352.0
2018-10-30 13:25:00,27.33,27.36,27.21,27.22,130083.0,24.4923,24.5192,24.3848,24.3937,130083.0
2018-10-30 13:30:00,27.22,27.22,27.1,27.11,123931.0,24.3937,24.3937,24.2862,24.2952,123931.0
2018-10-30 13:35:00,27.11,27.11,27.06,27.09,145839.0,24.2952,24.2952,24.2504,24.2772,145839.0
2018-10-30 13:40:00,27.08,27.11,27.03,27.09,285683.0,24.2683,24.2952,24.2235,24.2772,285683.0
2018-10-30 13:45:00,27.1,27.2,27.07,27.19,916493.0,24.2862,24.3758,24.2593,24.3669,916493.0
2018-10-30 13:50:00,27.19,27.24,27.14,27.2,121398.0,24.3669,24.4117,24.3221,24.3758,121398.0
2018-10-30 13:55:00,27.2,27.28,27.15,27.24,104058.0,24.3758,24.4475,24.331,24.4117,104058.0
2018-10-30 14:00:00,27.24,27.27,27.15,27.18,138477.0,24.4117,24.4386,24.331,24.3579,138477.0
2018-10-30 14:05:00,27.17,27.2,27.1,27.11,104906.0,24.3489,24.3758,24.2862,24.2952,104906.0
2018-10-30 14:10:00,27.11,27.17,27.07,27.16,143370.0,24.2952,24.3489,24.2593,24.34,143370.0
2018-10-30 14:15:00,27.15,27.18,27.1,27.1,168898.0,24.331,24.3579,24.2862,24.2862,168898.0
2018-10-30 14:20:00,27.11,27.23,27.08,27.2,220514.0,24.2952,24.4027,24.2683,24.3758,220514.0
2018-10-30 14:25:00,27.2,27.2,26.99,26.99,205936.0,24.3758,24.3758,24.1876,24.1876,205936.0
2018-10-30 14:30:00,27.0,27.1,26.95,27.03,321221.0,24.1966,24.2862,24.1518,24.2235,321221.0
2018-10-30 14:35:00,27.02,27.12,27.01,27.03,157306.0,24.2145,24.3041,24.2056,24.2235,157306.0
2018-10-30 14:40:00,27.03,27.06,26.99,27.04,156613.0,24.2235,24.2504,24.1876,24.2324,156613.0
2018-10-30 14:45:00,27.03,27.19,27.02,27.19,133414.0,24.2235,24.3669,24.2145,24.3669,133414.0
2018-10-30 14:50:00,27.19,27.34,27.18,27.25,143616.0,24.3669,24.5013,24.3579,24.4206,143616.0
2018-10-30 14:55:00,27.25,27.29,27.2,27.28,161467.0,24.4206,24.4565,24.3758,24.4475,161467.0
2018-10-30 15:00:00,27.28,27.28,27.22,27.26,160679.0,24.4475,24.4475,24.3937,24.4296,160679.0
2018-10-30 15:05:00,27.26,27.3,27.22,27.26,127217.0,24.4296,24.4654,24.3937,24.4296,127217.0
2018-10-30 15:10:00,27.26,27.38,27.26,27.3,146635.0,24.4296,24.5371,24.4296,24.4654,146635.0
2018-10-30 15:15:00,27.3,27.34,27.24,27.29,137310.0,24.4654,24.5013,24.4117,24.4565,137310.0
2018-10-30 15:20:00,27.28,27.35,27.25,27.35,170937.0,24.4475,24.5103,24.4206,24.5103,170937.0
2018-10-30 15:25:00,27.34,27.49,27.34,27.44,159433.0,24.5013,24.6357,24.5013,24.5909,159433.0
2018-10-30 15:30:00,27.45,27.5,27.41,27.46,196989.0,24.5999,24.6447,24.564,24.6088,196989.0
2018-10-30 15:35:00,27.46,27.47,27.39,27.4,194488.0,24.6088,24.6178,24.5461,24.5551,194488.0
2018-10-30 15:40:00,27.41,27.48,27.37,27.39,244949.0,24.564,24.6268,24.5282,24.5461,244949.0
2018-10-30 15:45:00,27.38,27.62,27.36,27.55,787144.0,24.5371,24.7522,24.5192,24.6895,787144.0
2018-10-30 15:50:00,27.55,27.67,27.51,27.54,883500.0,24.6895,24.797,24.6536,24.6805,883500.0
2018-10-30 15:55:00,27.54,27.58,27.45,27.49,940173.0,24.6805,24.7164,24.5999,24.6357,940173.0
2018-10-31 09:30:00,29.3,29.44,28.52,28.69,695614.0,26.2578,26.3832,25.5588,25.7111,695614.0
2018-10-31 09:35:00,28.7,28.9,27.77,27.91,735003.0,25.7201,25.8993,24.8866,25.0121,735003.0
2018-10-31 09:40:00,27.94,28.44,27.91,28.44,749440.0,25.039,25.4871,25.0121,25.4871,749440.0
2018-10-31 09:45:00,28.44,28.57,28.14,28.36,467487.0,25.4871,25.6036,25.2182,25.4154,467487.0
2018-10-31 09:50:00,28.35,28.36,28.12,28.14,610527.0,25.4064,25.4154,25.2003,25.2182,610527.0
2018-10-31 09:55:00,28.14,28.49,28.03,28.48,229879.0,25.2182,25.5319,25.1196,25.5229,229879.0
2018-10-31 10:00:00,28.48,28.48,28.19,28.26,322988.0,25.5229,25.5229,25.263,25.3258,322988.0
2018-10-31 10:05:00,28.24,28.25,28.04,28.05,181438.0,25.3078,25.3168,25.1286,25.1376,181438.0
2018-10-31 10:10:00,28.05,28.12,27.95,28.08,224841.0,25.1376,25.2003,25.048,25.1645,224841.0
2018-10-31 10:15:00,28.07,28.13,27.82,27.87,363044.0,25.1555,25.2093,24.9315,24.9763,363044.0
2018-10-31 10:20:00,27.88,27.97,27.87,27.93,222984.0,24.9852,25.0659,24.9763,25.03,222984.0
2018-10-31 10:25:00,27.94,28.21,27.94,28.16,408086.0,25.039,25.281,25.039,25.2361,408086.0
2018-10-31 10:30:00,28.15,28.49,28.04,28.4,339705.0,25.2272,25.5319,25.1286,25.4512,339705.0
2018-10-31 10:35:00,28.39,28.53,28.35,28.51,300491.0,25.4423,25.5677,25.4064,25.5498,300491.0
2018-10-31 10:40:00,28.5,28.52,28.22,28.31,1671063.0,25.5408,25.5588,25.2899,25.3706,1671063.0
2018-10-31 10:45:00,28.32,28.46,28.24,28.25,442962.0,25.3795,25.505,25.3078,25.3168,442962.0
2018-10-31 10:50:00,28.25,28.35,28.24,28.33,216646.0,25.3168,25.4064,25.3078,25.3885,216646.0
2018-10-31 10:55:00,28.33,28.4,28.23,28.26,156386.0,25.3885,25.4512,25.2989,25.3258,156386.0
2018-10-31 11:00:00,28.27,28.42,28.26,28.38,348024.0,25.3347,25.4692,25.3258,25.4333,348024.0
2018-10-31 11:05:00,28.39,28.49,28.19,28.21,269816.0,25.4423,25.5319,25.263,25.281,269816.0
2018-10-31 11:10:00,28.21,28.31,28.19,28.19,705603.0,25.281,25.3706,25.263,25.263,705603.0
2018-10-31 11:15:00,28.2,28.25,28.09,28.12,223238.0,25.272,25.3168,25.1734,25.2003,223238.0
2018-10-31 11:20:00,28.12,28.34,28.09,28.32,282176.0,25.2003,25.3975,25.1734,25.3795,282176.0
2018-10-31 11:25:00,28.31,28.39,28.3,28.3,209618.0,25.3706,25.4423,25.3616,25.3616,209618.0
2018-10-31 11:30:00,28.3,28.4,28.29,28.31,207385.0,25.3616,25.4512,25.3527,25.3706,207385.0
2018-10-31 11:35:00,28.31,28.58,28.31,28.57,306520.0,25.3706,25.6125,25.3706,25.6036,306520.0
2018-10-31 11:40:00,28.57,28.68,28.53,28.63,161842.0,25.6036,25.7022,25.5677,25.6573,161842.0
2018-10-31 11:45:00,28.63,28.71,28.54,28.55,185361.0,25.6573,25.729,25.5767,25.5857,185361.0
2018-10-31 11:50:00,28.56,28.66,28.49,28.65,110224.0,25.5946,25.6842,25.5319,25.6753,110224.0
2018-10-31 11:55:00,28.65,28.85,28.63,28.8,167477.0,25.6753,25.8545,25.6573,25.8097,167477.0
2018-10-31 12:00:00,28.8,28.88,28.73,28.75,237323.0,25.8097,25.8814,25.747,25.7649,237323.0
2018-10-31 12:05:00,28.75,28.86,28.72,28.86,126063.0,25.7649,25.8635,25.738,25.8635,126063.0
2018-10-31 12:10:00,28.85,28.95,28.83,28.94,141442.0,25.8545,25.9441,25.8366,25.9352,141442.0
2018-10-31 12:15:00,28.94,28.97,28.88,28.95,223209.0,25.9352,25.962,25.8814,25.9441,223209.0
2018-10-31 12:20:00,28.96,29.04,28.92,28.94,302170.0,25.9531,26.0248,25.9172,25.9352,302170.0
2018-10-31 12:25:00,28.94,29.09,28.92,29.08,219490.0,25.9352,26.0696,25.9172,26.0606,219490.0
2018-10-31 12:30:00,29.08,29.09,28.85,28.93,210520.0,26.0606,26.0696,25.8545,25.9262,210520.0
2018-10-31 12:35:00,28.92,28.97,28.91,28.96,100138.0,25.9172,25.962,25.9083,25.9531,100138.0
2018-10-31 12:40:00,28.96,28.98,28.9,28.96,100690.0,25.9531,25.971,25.8993,25.9531,100690.0
2018-10-31 12:45:00,28.96,28.96,28.84,28.87,102777.0,25.9531,25.9531,25.8455,25.8724,102777.0
2018-10-31 12:50:00,28.86,28.88,28.82,28.85,93305.0,25.8635,25.8814,25.8276,25.8545,93305.0
2018-10-31 12:55:00,28.86,29.07,28.84,29.04,163920.0,25.8635,26.0517,25.8455,26.0248,163920.0
2018-10-31 13:00:00,29.04,29.07,28.97,28.99,122658.0,26.0248,26.0517,25.962,25.98,122658.0
2018-10-31 13:05:00,28.99,29.11,28.98,29.1,411067.0,25.98,26.0875,25.971,26.0785,411067.0
2018-10-31 13:10:00,29.1,29.25,29.05,29.21,448632.0,26.0785,26.213,26.0337,26.1771,448632.0
2018-10-31 13:15:00,29.21,29.28,29.16,29.27,377521.0,26.1771,26.2399,26.1323,26.2309,377521.0
2018-10-31 13:20:00,29.27,29.28,29.13,29.19,484833.0,26.2309,26.2399,26.1054,26.1592,484833.0
2018-10-31 13:25:00,29.19,29.27,29.06,29.26,367027.0,26.1592,26.2309,26.0427,26.2219,367027.0
2018-10-31 13:30:00,29.26,29.29,29.19,29.28,186225.0,26.2219,26.2488,26.1592,26.2399,186225.0
2018-10-31 13:35:00,29.27,29.27,29.13,29.19,105257.0,26.2309,26.2309,26.1054,26.1592,105257.0
2018-10-31 13:40:00,29.19,29.31,29.14,29.29,174321.0,26.1592,26.2667,26.1144,26.2488,174321.0
2018-10-31 13:45:00,29.29,29.35,29.26,29.3,224519.0,26.2488,26.3026,26.2219,26.2578,224519.0
2018-10-31 13:50:00,29.3,29.31,29.25,29.28,189378.0,26.2578,26.2667,26.213,26.2399,189378.0
2018-10-31 13:55:00,29.28,29.45,29.27,29.38,222600.0,26.2399,26.3922,26.2309,26.3295,222600.0
2018-10-31 14:00:00,29.38,29.41,29.31,29.39,130010.0,26.3295,26.3564,26.2667,26.3384,130010.0
2018-10-31 14:05:00,29.39,29.49,29.35,29.36,207108.0,26.3384,26.4281,26.3026,26.3116,207108.0
2018-10-31 14:10:00,29.36,29.44,29.34,29.36,201986.0,26.3116,26.3832,26.2936,26.3116,201986.0
2018-10-31 14:15:00,29.37,29.46,29.33,29.4,206381.0,26.3205,26.4012,26.2847,26.3474,206381.0
2018-10-31 14:20:00,29.39,29.42,29.22,29.24,159461.0,26.3384,26.3653,26.1861,26.204,159461.0
2018-10-31 14:25:00,29.24,29.28,29.16,29.23,163220.0,26.204,26.2399,26.1323,26.1951,163220.0
2018-10-31 14:30:00,29.22,29.31,29.2,29.21,151030.0,26.1861,26.2667,26.1682,26.1771,151030.0
2018-10-31 14:35:00,29.21,29.25,29.19,29.21,150183.0,26.1771,26.213,26.1592,26.1771,150183.0
2018-10-31 14:40:00,29.21,29.31,29.19,29.21,149851.0,26.1771,26.2667,26.1592,26.1771,149851.0
2018-10-31 14:45:00,29.22,29.25,29.15,29.17,141338.0,26.1861,26.213,26.1234,26.1413,141338.0
2018-10-31 14:50:00,29.16,29.16,29.03,29.14,197688.0,26.1323,26.1323,26.0158,26.1144,197688.0
2018-10-31 14:55:00,29.14,29.24,29.12,29.21,170711.0,26.1144,26.204,26.0965,26.1771,170711.0
2018-10-31 15:00:00,29.2,29.3,29.19,29.26,174955.0,26.1682,26.2578,26.1592,26.2219,174955.0
2018-10-31 15:05:00,29.25,29.27,29.2,29.2,162792.0,26.213,26.2309,26.1682,26.1682,162792.0
2018-10-31 15:10:00,29.2,29.32,29.18,29.29,251608.0,26.1682,26.2757,26.1502,26.2488,251608.0
2018-10-31 15:15:00,29.28,29.32,29.18,29.18,262893.0,26.2399,26.2757,26.1502,26.1502,262893.0
2018-10-31 15:20:00,29.18,29.23,29.1,29.18,262852.0,26.1502,26.1951,26.0785,26.1502,262852.0
2018-10-31 15:25:00,29.17,29.23,29.08,29.21,288829.0,26.1413,26.1951,26.0606,26.1771,288829.0
2018-10-31 15:30:00,29.21,29.22,29.1,29.12,336798.0,26.1771,26.1861,26.0785,26.0965,336798.0
2018-10-31 15:35:00,29.12,29.15,29.01,29.02,305059.0,26.0965,26.1234,25.9979,26.0069,305059.0
2018-10-31 15:40:00,29.02,29.09,28.97,29.03,398898.0,26.0069,26.0696,25.962,26.0158,398898.0
2018-10-31 15:45:00,29.03,29.06,29.01,29.05,561378.0,26.0158,26.0427,25.9979,26.0337,561378.0
2018-10-31 15:50:00,29.06,29.11,29.03,29.05,784218.0,26.0427,26.0875,26.0158,26.0337,784218.0
2018-10-31 15:55:00,29.05,29.08,28.95,29.04,1645663.0,26.0337,26.0606,25.9441,26.0248,1645663.0
2018-11-01 09:30:00,29.08,29.25,29.0,29.24,436959.0,26.0606,26.213,25.9889,26.204,436959.0
2018-11-01 09:35:00,29.24,29.36,29.12,29.36,247423.0,26.204,26.3116,26.0965,26.3116,247423.0
2018-11-01 09:40:00,29.37,29.38,29.22,29.28,212972.0,26.3205,26.3295,26.1861,26.2399,212972.0
2018-11-01 09:45:00,29.27,29.36,29.15,29.2,542950.0,26.2309,26.3116,26.1234,26.1682,542950.0
2018-11-01 09:50:00,29.2,29.64,29.15,29.63,798122.0,26.1682,26.5625,26.1234,26.5535,798122.0
2018-11-01 09:55:00,29.62,29.69,29.46,29.59,259417.0,26.5446,26.6073,26.4012,26.5177,259417.0
2018-11-01 10:00:00,29.57,29.64,29.48,29.52,453390.0,26.4997,26.5625,26.4191,26.4549,453390.0
2018-11-01 10:05:00,29.53,29.57,29.45,29.55,274660.0,26.4639,26.4997,26.3922,26.4818,274660.0
2018-11-01 10:10:00,29.55,29.7,29.53,29.61,264744.0,26.4818,26.6163,26.4639,26.5356,264744.0
2018-11-01 10:15:00,29.61,29.82,29.61,29.8,311494.0,26.5356,26.7238,26.5356,26.7059,311494.0
2018-11-01 10:20:00,29.81,29.84,29.6,29.64,279739.0,26.7148,26.7417,26.5266,26.5625,279739.0
2018-11-01 10:25:00,29.64,29.68,29.54,29.59,161249.0,26.5625,26.5983,26.4729,26.5177,161249.0
2018-11-01 10:30:00,29.59,29.7,29.57,29.65,189066.0,26.5177,26.6163,26.4997,26.5714,189066.0
2018-11-01 10:35:00,29.65,29.71,29.6,29.63,198222.0,26.5714,26.6252,26.5266,26.5535,198222.0
2018-11-01 10:40:00,29.63,29.75,29.6,29.73,144512.0,26.5535,26.6611,26.5266,26.6431,144512.0
2018-11-01 10:45:00,29.73,29.88,29.72,29.85,228963.0,26.6431,26.7776,26.6342,26.7507,228963.0
2018-11-01 10:50:00,29.85,29.94,29.81,29.82,495144.0,26.7507,26.8313,26.7148,26.7238,495144.0
2018-11-01 10:55:00,29.82,29.86,29.78,29.82,188836.0,26.7238,26.7596,26.6879,26.7238,188836.0
2018-11-01 11:00:00,29.82,29.85,29.76,29.8,219558.0,26.7238,26.7507,26.67,26.7059,219558.0
2018-11-01 11:05:00,29.79,29.8,29.69,29.73,219587.0,26.6969,26.7059,26.6073,26.6431,219587.0
2018-11-01 11:10:00,29.73,29.81,29.71,29.79,157206.0,26.6431,26.7148,26.6252,26.6969,157206.0
2018-11-01 11:15:00,29.79,29.83,29.77,29.8,224577.0,26.6969,26.7328,26.679,26.7059,224577.0
2018-11-01 11:20:00,29.8,29.96,29.8,29.95,179502.0,26.7059,26.8493,26.7059,26.8403,179502.0
2018-11-01 11:25:00,29.95,30.0,29.94,29.96,234531.0,26.8403,26.8851,26.8313,26.8493,234531.0
2018-11-01 11:30:00,29.95,29.98,29.92,29.96,633458.0,26.8403,26.8672,26.8134,26.8493,633458.0
2018-11-01 11:35:00,29.96,29.97,29.79,29.79,165550.0,26.8493,26.8582,26.6969,26.6969,165550.0
2018-11-01 11:40:00,29.8,29.83,29.77,29.79,130484.0,26.7059,26.7328,26.679,26.6969,130484.0
2018-11-01 11:45:00,29.8,29.82,29.64,29.64,167810.0,26.7059,26.7238,26.5625,26.5625,167810.0
2018-11-01 11:50:00,29.64,29.65,29.54,29.56,225538.0,26.5625,26.5714,26.4729,26.4908,225538.0
2018-11-01 11:55:00,29.57,29.64,29.54,29.55,150983.0,26.4997,26.5625,26.4729,26.4818,150983.0
2018-11-01 12:00:00,29.55,29.59,29.54,29.57,137820.0,26.4818,26.5177,26.4729,26.4997,137820.0
2018-11-01 12:05:00,29.56,29.61,29.51,29.58,164564.0,26.4908,26.5356,26.446,26.5087,164564.0
2018-11-01 12:10:00,29.58,29.59,29.53,29.54,132775.0,26.5087,26.5177,26.4639,26.4729,132775.0
2018-11-01 12:15:00,29.54,29.58,29.5,29.5,152150.0,26.4729,26.5087,26.437,26.437,152150.0
2018-11-01 12:20:00,29.5,29.52,29.45,29.51,145704.0,26.437,26.4549,26.3922,26.446,145704.0
2018-11-01 12:25:00,29.51,29.6,29.48,29.57,122913.0,26.446,26.5266,26.4191,26.4997,122913.0
2018-11-01 12:30:00,29.57,29.7,29.52,29.53,206385.0,26.4997,26.6163,26.4549,26.4639,206385.0
2018-11-01 12:35:00,29.52,29.55,29.45,29.51,194622.0,26.4549,26.4818,26.3922,26.446,194622.0
2018-11-01 12:40:00,29.5,29.53,29.48,29.52,114069.0,26.437,26.4639,26.4191,26.4549,114069.0
2018-11-01 12:45:00,29.53,29.56,29.51,29.56,89725.0,26.4639,26.4908,26.446,26.4908,89725.0
2018-11-01 12:50:00,29.56,29.59,29.54,29.55,101492.0,26.4908,26.5177,26.4729,26.4818,101492.0
2018-11-01 12:55:00,29.55,29.61,29.54,29.61,101118.0,26.4818,26.5356,26.4729,26.5356,101118.0
2018-11-01 13:00:00,29.62,29.62,29.55,29.56,91463.0,26.5446,26.5446,26.4818,26.4908,91463.0
2018-11-01 13:05:00,29.55,29.57,29.53,29.55,123708.0,26.4818,26.4997,26.4639,26.4818,123708.0
2018-11-01 13:10:00,29.55,29.56,29.53,29.55,92321.0,26.4818,26.4908,26.4639,26.4818,92321.0
2018-11-01 13:15:00,29.55,29.56,29.53,29.54,124704.0,26.4818,26.4908,26.4639,26.4729,124704.0
2018-11-01 13:20:00,29.55,29.55,29.5,29.51,102390.0,26.4818,26.4818,26.437,26.446,102390.0
2018-11-01 13:25:00,29.52,29.55,29.51,29.53,80474.0,26.4549,26.4818,26.446,26.4639,80474.0
2018-11-01 13:30:00,29.53,29.55,29.48,29.53,112140.0,26.4639,26.4818,26.4191,26.4639,112140.0
2018-11-01 13:35:00,29.53,29.54,29.49,29.5,99320.0,26.4639,26.4729,26.4281,26.437,99320.0
2018-11-01 13:40:00,29.5,29.56,29.49,29.56,113495.0,26.437,26.4908,26.4281,26.4908,113495.0
2018-11-01 13:45:00,29.55,29.59,29.51,29.56,131124.0,26.4818,26.5177,26.446,26.4908,131124.0
2018-11-01 13:50:00,29.55,29.56,29.52,29.53,83293.0,26.4818,26.4908,26.4549,26.4639,83293.0
2018-11-01 13:55:00,29.52,29.54,29.49,29.49,115567.0,26.4549,26.4729,26.4281,26.4281,115567.0
2018-11-01 14:00:00,29.5,29.51,29.47,29.5,135018.0,26.437,26.446,26.4101,26.437,135018.0
2018-11-01 14:05:00,29.5,29.5,29.43,29.48,114879.0,26.437,26.437,26.3743,26.4191,114879.0
2018-11-01 14:10:00,29.48,29.49,29.46,29.49,88922.0,26.4191,26.4281,26.4012,26.4281,88922.0
2018-11-01 14:15:00,29.49,29.59,29.48,29.57,122196.0,26.4281,26.5177,26.4191,26.4997,122196.0
2018-11-01 14:20:00,29.57,29.62,29.56,29.62,87184.0,26.4997,26.5446,26.4908,26.5446,87184.0
2018-11-01 14:25:00,29.62,29.71,29.6,29.62,173571.0,26.5446,26.6252,26.5266,26.5446,173571.0
2018-11-01 14:30:00,29.62,29.62,29.56,29.6,128440.0,26.5446,26.5446,26.4908,26.5266,128440.0
2018-11-01 14:35:00,29.6,29.61,29.54,29.55,115752.0,26.5266,26.5356,26.4729,26.4818,115752.0
2018-11-01 14:40:00,29.54,29.58,29.53,29.56,113121.0,26.4729,26.5087,26.4639,26.4908,113121.0
2018-11-01 14:45:00,29.56,29.59,29.54,29.59,104675.0,26.4908,26.5177,26.4729,26.5177,104675.0
2018-11-01 14:50:00,29.59,29.63,29.58,29.62,109826.0,26.5177,26.5535,26.5087,26.5446,109826.0
2018-11-01 14:55:00,29.62,29.68,29.61,29.64,131662.0,26.5446,26.5983,26.5356,26.5625,131662.0
2018-11-01 15:00:00,29.63,29.67,29.61,29.64,188138.0,26.5535,26.5894,26.5356,26.5625,188138.0
2018-11-01 15:05:00,29.64,29.67,29.6,29.61,117115.0,26.5625,26.5894,26.5266,26.5356,117115.0
2018-11-01 15:10:00,29.61,29.63,29.59,29.61,129368.0,26.5356,26.5535,26.5177,26.5356,129368.0
2018-11-01 15:15:00,29.6,29.62,29.54,29.56,153231.0,26.5266,26.5446,26.4729,26.4908,153231.0
2018-11-01 15:20:00,29.57,29.58,29.55,29.57,148642.0,26.4997,26.5087,26.4818,26.4997,148642.0
2018-11-01 15:25:00,29.58,29.59,29.56,29.58,176502.0,26.5087,26.5177,26.4908,26.5087,176502.0
2018-11-01 15:30:00,29.58,29.58,29.55,29.55,243184.0,26.5087,26.5087,26.4818,26.4818,243184.0
2018-11-01 15:35:00,29.55,29.56,29.54,29.56,252763.0,26.4818,26.4908,26.4729,26.4908,252763.0
2018-11-01 15:40:00,29.55,29.66,29.55,29.66,292785.0,26.4818,26.5804,26.4818,26.5804,292785.0
2018-11-01 15:45:00,29.66,29.66,29.62,29.64,299538.0,26.5804,26.5804,26.5446,26.5625,299538.0
2018-11-01 15:50:00,29.64,29.65,29.62,29.64,449709.0,26.5625,26.5714,26.5446,26.5625,449709.0
2018-11-01 15:55:00,29.65,29.65,29.52,29.52,1173072.0,26.5714,26.5714,26.4549,26.4549,1173072.0
2018-11-02 09:30:00,29.52,29.66,29.33,29.6,312955.0,26.4549,26.5804,26.2847,26.5266,312955.0
2018-11-02 09:35:00,29.57,29.7,29.56,29.59,118597.0,26.4997,26.6163,26.4908,26.5177,118597.0
2018-11-02 09:40:00,29.6,29.72,29.54,29.65,171309.0,26.5266,26.6342,26.4729,26.5714,171309.0
2018-11-02 09:45:00,29.64,29.7,29.6,29.69,99280.0,26.5625,26.6163,26.5266,26.6073,99280.0
2018-11-02 09:50:00,29.7,29.7,29.6,29.67,80732.0,26.6163,26.6163,26.5266,26.5894,80732.0
2018-11-02 09:55:00,29.67,29.68,29.58,29.59,74744.0,26.5894,26.5983,26.5087,26.5177,74744.0
2018-11-02 10:00:00,29.59,29.6,29.46,29.48,164387.0,26.5177,26.5266,26.4012,26.4191,164387.0
2018-11-02 10:05:00,29.48,29.6,29.46,29.6,135334.0,26.4191,26.5266,26.4012,26.5266,135334.0
2018-11-02 10:10:00,29.6,29.69,29.59,29.67,151002.0,26.5266,26.6073,26.5177,26.5894,151002.0
2018-11-02 10:15:00,29.66,29.67,29.58,29.61,108826.0,26.5804,26.5894,26.5087,26.5356,108826.0
2018-11-02 10:20:00,29.62,29.67,29.61,29.63,109241.0,26.5446,26.5894,26.5356,26.5535,109241.0
2018-11-02 10:25:00,29.62,29.64,29.49,29.49,130391.0,26.5446,26.5625,26.4281,26.4281,130391.0
2018-11-02 10:30:00,29.48,29.54,29.46,29.5,131937.0,26.4191,26.4729,26.4012,26.437,131937.0
2018-11-02 10:35:00,29.5,29.57,29.48,29.53,147035.0,26.437,26.4997,26.4191,26.4639,147035.0
2018-11-02 10:40:00,29.53,29.56,29.42,29.55,204221.0,26.4639,26.4908,26.3653,26.4818,204221.0
2018-11-02 10:45:00,29.56,29.67,29.56,29.59,160455.0,26.4908,26.5894,26.4908,26.5177,160455.0
2018-11-02 10:50:00,29.6,29.76,29.6,29.73,154438.0,26.5266,26.67,26.5266,26.6431,154438.0
2018-11-02 10:55:00,29.73,29.81,29.71,29.74,113506.0,26.6431,26.7148,26.6252,26.6521,113506.0
2018-11-02 11:00:00,29.74,29.75,29.65,29.69,109925.0,26.6521,26.6611,26.5714,26.6073,109925.0
2018-11-02 11:05:00,29.68,29.75,29.65,29.75,82056.0,26.5983,26.6611,26.5714,26.6611,82056.0
2018-11-02 11:10:00,29.74,29.75,29.69,29.72,160438.0,26.6521,26.6611,26.6073,26.6342,160438.0
2018-11-02 11:15:00,29.72,29.75,29.68,29.71,125584.0,26.6342,26.6611,26.5983,26.6252,125584.0
2018-11-02 11:20:00,29.71,29.72,29.61,29.69,107772.0,26.6252,26.6342,26.5356,26.6073,107772.0
2018-11-02 11:25:00,29.7,29.7,29.52,29.59,114843.0,26.6163,26.6163,26.4549,26.5177,114843.0
2018-11-02 11:30:00,29.59,29.62,29.52,29.59,141725.0,26.5177,26.5446,26.4549,26.5177,141725.0
2018-11-02 11:35:00,29.6,29.7,29.57,29.69,81793.0,26.5266,26.6163,26.4997,26.6073,81793.0
2018-11-02 11:40:00,29.69,29.71,29.6,29.65,92364.0,26.6073,26.6252,26.5266,26.5714,92364.0
2018-11-02 11:45:00,29.65,29.68,29.6,29.66,84064.0,26.5714,26.5983,26.5266,26.5804,84064.0
2018-11-02 11:50:00,29.65,29.7,29.64,29.67,80718.0,26.5714,26.6163,26.5625,26.5894,80718.0
2018-11-02 11:55:00,29.67,29.75,29.66,29.75,86841.0,26.5894,26.6611,26.5804,26.6611,86841.0
2018-11-02 12:00:00,29.75,29.76,29.67,29.7,63992.0,26.6611,26.67,26.5894,26.6163,63992.0
2018-11-02 12:05:00,29.7,29.73,29.61,29.63,77802.0,26.6163,26.6431,26.5356,26.5535,77802.0
2018-11-02 12:10:00,29.62,29.65,29.59,29.62,79856.0,26.5446,26.5714,26.5177,26.5446,79856.0
2018-11-02 12:15:00,29.62,29.69,29.62,29.66,97146.0,26.5446,26.6073,26.5446,26.5804,97146.0
2018-11-02 12:20:00,29.66,29.7,29.63,29.69,60266.0,26.5804,26.6163,26.5535,26.6073,60266.0
2018-11-02 12:25:00,29.68,29.7,29.66,29.68,83541.0,26.5983,26.6163,26.5804,26.5983,83541.0
2018-11-02 12:30:00,29.69,29.71,29.55,29.56,127644.0,26.6073,26.6252,26.4818,26.4908,127644.0
2018-11-02 12:35:00,29.56,29.6,29.46,29.48,83292.0,26.4908,26.5266,26.4012,26.4191,83292.0
2018-11-02 12:40:00,29.48,29.52,29.48,29.51,70950.0,26.4191,26.4549,26.4191,26.446,70950.0
2018-11-02 12:45:00,29.5,29.52,29.42,29.51,103103.0,26.437,26.4549,26.3653,26.446,103103.0
2018-11-02 12:50:00,29.52,29.53,29.38,29.42,76190.0,26.4549,26.4639,26.3295,26.3653,76190.0
2018-11-02 12:55:00,29.41,29.42,29.34,29.39,66758.0,26.3564,26.3653,26.2936,26.3384,66758.0
2018-11-02 13:00:00,29.38,29.38,29.31,29.34,61772.0,26.3295,26.3295,26.2667,26.2936,61772.0
2018-11-02 13:05:00,29.33,29.4,29.31,29.38,71690.0,26.2847,26.3474,26.2667,26.3295,71690.0
2018-11-02 13:10:00,29.38,29.48,29.37,29.46,60369.0,26.3295,26.4191,26.3205,26.4012,60369.0
2018-11-02 13:15:00,29.46,29.47,29.41,29.44,64665.0,26.4012,26.4101,26.3564,26.3832,64665.0
2018-11-02 13:20:00,29.44,29.47,29.42,29.45,62030.0,26.3832,26.4101,26.3653,26.3922,62030.0
2018-11-02 13:25:00,29.46,29.46,29.35,29.39,55220.0,26.4012,26.4012,26.3026,26.3384,55220.0
2018-11-02 13:30:00,29.38,29.4,29.35,29.36,59187.0,26.3295,26.3474,26.3026,26.3116,59187.0
2018-11-02 13:35:00,29.36,29.39,29.35,29.38,69262.0,26.3116,26.3384,26.3026,26.3295,69262.0
2018-11-02 13:40:00,29.38,29.46,29.35,29.41,91880.0,26.3295,26.4012,26.3026,26.3564,91880.0
2018-11-02 13:45:00,29.4,29.5,29.39,29.45,59467.0,26.3474,26.437,26.3384,26.3922,59467.0
2018-11-02 13:50:00,29.45,29.49,29.42,29.46,61772.0,26.3922,26.4281,26.3653,26.4012,61772.0
2018-11-02 13:55:00,29.47,29.49,29.45,29.48,55187.0,26.4101,26.4281,26.3922,26.4191,55187.0
2018-11-02 14:00:00,29.48,29.5,29.45,29.48,83827.0,26.4191,26.437,26.3922,26.4191,83827.0
2018-11-02 14:05:00,29.47,29.48,29.41,29.43,116993.0,26.4101,26.4191,26.3564,26.3743,116993.0
2018-11-02 14:10:00,29.43,29.45,29.42,29.45,63854.0,26.3743,26.3922,26.3653,26.3922,63854.0
2018-11-02 14:15:00,29.44,29.5,29.43,29.49,85225.0,26.3832,26.437,26.3743,26.4281,85225.0
2018-11-02 14:20:00,29.47,29.48,29.41,29.41,61168.0,26.4101,26.4191,26.3564,26.3564,61168.0
2018-11-02 14:25:00,29.41,29.72,29.41,29.7,160371.0,26.3564,26.6342,26.3564,26.6163,160371.0
2018-11-02 14:30:00,29.7,29.7,29.57,29.61,157621.0,26.6163,26.6163,26.4997,26.5356,157621.0
2018-11-02 14:35:00,29.61,29.61,29.54,29.58,113288.0,26.5356,26.5356,26.4729,26.5087,113288.0
2018-11-02 14:40:00,29.58,29.66,29.57,29.62,102749.0,26.5087,26.5804,26.4997,26.5446,102749.0
2018-11-02 14:45:00,29.61,29.66,29.61,29.65,83651.0,26.5356,26.5804,26.5356,26.5714,83651.0
2018-11-02 14:50:00,29.64,29.71,29.63,29.7,251675.0,26.5625,26.6252,26.5535,26.6163,251675.0
2018-11-02 14:55:00,29.7,29.76,29.69,29.74,124852.0,26.6163,26.67,26.6073,26.6521,124852.0
2018-11-02 15:00:00,29.74,29.75,29.64,29.68,218132.0,26.6521,26.6611,26.5625,26.5983,218132.0
2018-11-02 15:05:00,29.68,29.75,29.65,29.73,154265.0,26.5983,26.6611,26.5714,26.6431,154265.0
2018-11-02 15:10:00,29.73,29.88,29.72,29.86,234542.0,26.6431,26.7776,26.6342,26.7596,234542.0
2018-11-02 15:15:00,29.84,29.92,29.84,29.92,377114.0,26.7417,26.8134,26.7417,26.8134,377114.0
2018-11-02 15:20:00,29.92,30.06,29.91,30.06,451712.0,26.8134,26.9389,26.8044,26.9389,451712.0
2018-11-02 15:25:00,30.06,30.08,29.96,29.98,608537.0,26.9389,26.9568,26.8493,26.8672,608537.0
2018-11-02 15:30:00,29.98,29.98,29.83,29.92,277349.0,26.8672,26.8672,26.7328,26.8134,277349.0
2018-11-02 15:35:00,29.92,29.92,29.85,29.9,264717.0,26.8134,26.8134,26.7507,26.7955,264717.0
2018-11-02 15:40:00,29.9,29.98,29.89,29.96,366857.0,26.7955,26.8672,26.7865,26.8493,366857.0
2018-11-02 15:45:00,29.96,29.96,29.88,29.91,337308.0,26.8493,26.8493,26.7776,26.8044,337308.0
2018-11-02 15:50:00,29.91,29.93,29.88,29.9,313421.0,26.8044,26.8224,26.7776,26.7955,313421.0
2018-11-02 15:55:00,29.89,29.91,29.84,29.87,664919.0,26.7865,26.8044,26.7417,26.7686,664919.0
2018-11-05 09:30:00,29.91,30.05,29.82,29.94,168044.0,26.8044,26.9299,26.7238,26.8313,168044.0
2018-11-05 09:35:00,29.94,30.06,29.94,29.98,130469.0,26.8313,26.9389,26.8313,26.8672,130469.0
2018-11-05 09:40:00,29.98,30.02,29.83,29.88,107332.0,26.8672,26.903,26.7328,26.7776,107332.0
2018-11-05 09:45:00,29.87,29.94,29.83,29.88,108114.0,26.7686,26.8313,26.7328,26.7776,108114.0
2018-11-05 09:50:00,29.89,29.92,29.81,29.81,103400.0,26.7865,26.8134,26.7148,26.7148,103400.0
2018-11-05 09:55:00,29.81,29.86,29.68,29.71,115644.0,26.7148,26.7596,26.5983,26.6252,115644.0
2018-11-05 10:00:00,29.71,29.76,29.67,29.73,85439.0,26.6252,26.67,26.5894,26.6431,85439.0
2018-11-05 10:05:00,29.74,29.79,29.72,29.74,131134.0,26.6521,26.6969,26.6342,26.6521,131134.0
2018-11-05 10:10:00,29.74,29.74,29.65,29.7,132129.0,26.6521,26.6521,26.5714,26.6163,132129.0
2018-11-05 10:15:00,29.71,29.71,29.62,29.64,90835.0,26.6252,26.6252,26.5446,26.5625,90835.0
2018-11-05 10:20:00,29.65,29.66,29.57,29.66,123725.0,26.5714,26.5804,26.4997,26.5804,123725.0
2018-11-05 10:25:00,29.65,29.74,29.64,29.71,101725.0,26.5714,26.6521,26.5625,26.6252,101725.0
2018-11-05 10:30:00,29.72,29.76,29.66,29.66,90405.0,26.6342,26.67,26.5804,26.5804,90405.0
2018-11-05 10:35:00,29.67,29.67,29.59,29.6,123006.0,26.5894,26.5894,26.5177,26.5266,123006.0
2018-11-05 10:40:00,29.61,29.72,29.6,29.71,104319.0,26.5356,26.6342,26.5266,26.6252,104319.0
2018-11-05 10:45:00,29.7,29.72,29.65,29.68,99637.0,26.6163,26.6342,26.5714,26.5983,99637.0
2018-11-05 10:50:00,29.68,29.76,29.67,29.74,111811.0,26.5983,26.67,26.5894,26.6521,111811.0
2018-11-05 10:55:00,29.75,29.77,29.73,29.76,108660.0,26.6611,26.679,26.6431,26.67,108660.0
2018-11-05 11:00:00,29.75,29.78,29.68,29.77,106205.0,26.6611,26.6879,26.5983,26.679,106205.0
2018-11-05 11:05:00,29.77,29.78,29.74,29.75,75826.0,26.679,26.6879,26.6521,26.6611,75826.0
2018-11-05 11:10:00,29.75,29.77,29.7,29.72,115766.0,26.6611,26.679,26.6163,26.6342,115766.0
2018-11-05 11:15:00,29.73,29.73,29.7,29.72,82670.0,26.6431,26.6431,26.6163,26.6342,82670.0
2018-11-05 11:20:00,29.73,29.76,29.67,29.67,178390.0,26.6431,26.67,26.5894,26.5894,178390.0
2018-11-05 11:25:00,29.67,29.67,29.55,29.56,96821.0,26.5894,26.5894,26.4818,26.4908,96821.0
2018-11-05 11:30:00,29.57,29.57,29.48,29.51,122500.0,26.4997,26.4997,26.4191,26.446,122500.0
2018-11-05 11:35:00,29.51,29.53,29.39,29.39,170944.0,26.446,26.4639,26.3384,26.3384,170944.0
2018-11-05 11:40:00,29.4,29.44,29.35,29.38,126220.0,26.3474,26.3832,26.3026,26.3295,126220.0
2018-11-05 11:45:00,29.37,29.38,29.33,29.37,99893.0,26.3205,26.3295,26.2847,26.3205,99893.0
2018-11-05 11:50:00,29.36,29.49,29.34,29.46,111012.0,26.3116,26.4281,26.2936,26.4012,111012.0
2018-11-05 11:55:00,29.46,29.53,29.44,29.52,68758.0,26.4012,26.4639,26.3832,26.4549,68758.0
2018-11-05 12:00:00,29.52,29.58,29.46,29.55,84960.0,26.4549,26.5087,26.4012,26.4818,84960.0
2018-11-05 12:05:00,29.55,29.57,29.5,29.51,65920.0,26.4818,26.4997,26.437,26.446,65920.0
2018-11-05 12:10:00,29.51,29.57,29.49,29.55,80655.0,26.446,26.4997,26.4281,26.4818,80655.0
2018-11-05 12:15:00,29.56,29.56,29.48,29.49,99733.0,26.4908,26.4908,26.4191,26.4281,99733.0
2018-11-05 12:20:00,29.48,29.58,29.48,29.57,75076.0,26.4191,26.5087,26.4191,26.4997,75076.0
2018-11-05 12:25:00,29.58,29.58,29.44,29.44,69370.0,26.5087,26.5087,26.3832,26.3832,69370.0
2018-11-05 12:30:00,29.44,29.52,29.43,29.52,50675.0,26.3832,26.4549,26.3743,26.4549,50675.0
2018-11-05 12:35:00,29.51,29.52,29.47,29.51,75085.0,26.446,26.4549,26.4101,26.446,75085.0
2018-11-05 12:40:00,29.52,29.53,29.49,29.5,54778.0,26.4549,26.4639,26.4281,26.437,54778.0
2018-11-05 12:45:00,29.5,29.5,29.45,29.48,69017.0,26.437,26.437,26.3922,26.4191,69017.0
2018-11-05 12:50:00,29.49,29.57,29.49,29.57,84344.0,26.4281,26.4997,26.4281,26.4997,84344.0
2018-11-05 12:55:00,29.57,29.61,29.56,29.61,66644.0,26.4997,26.5356,26.4908,26.5356,66644.0
2018-11-05 13:00:00,29.61,29.62,29.58,29.6,47539.0,26.5356,26.5446,26.5087,26.5266,47539.0
2018-11-05 13:05:00,29.61,29.61,29.55,29.6,53754.0,26.5356,26.5356,26.4818,26.5266,53754.0
2018-11-05 13:10:00,29.59,29.62,29.58,29.62,48065.0,26.5177,26.5446,26.5087,26.5446,48065.0
2018-11-05 13:15:00,29.63,29.65,29.6,29.65,53385.0,26.5535,26.5714,26.5266,26.5714,53385.0
2018-11-05 13:20:00,29.65,29.67,29.62,29.63,55645.0,26.5714,26.5894,26.5446,26.5535,55645.0
2018-11-05 13:25:00,29.63,29.66,29.62,29.63,38470.0,26.5535,26.5804,26.5446,26.5535,38470.0
2018-11-05 13:30:00,29.63,29.64,29.58,29.58,70572.0,26.5535,26.5625,26.5087,26.5087,70572.0
2018-11-05 13:35:00,29.59,29.67,29.57,29.65,68506.0,26.5177,26.5894,26.4997,26.5714,68506.0
2018-11-05 13:40:00,29.65,29.66,29.63,29.64,50382.0,26.5714,26.5804,26.5535,26.5625,50382.0
2018-11-05 13:45:00,29.63,29.66,29.62,29.63,67580.0,26.5535,26.5804,26.5446,26.5535,67580.0
2018-11-05 13:50:00,29.63,29.66,29.59,29.64,60162.0,26.5535,26.5804,26.5177,26.5625,60162.0
2018-11-05 13:55:00,29.64,29.66,29.58,29.59,53313.0,26.5625,26.5804,26.5087,26.5177,53313.0
2018-11-05 14:00:00,29.58,29.63,29.57,29.61,72799.0,26.5087,26.5535,26.4997,26.5356,72799.0
2018-11-05 14:05:00,29.61,29.63,29.61,29.63,43859.0,26.5356,26.5535,26.5356,26.5535,43859.0
2018-11-05 14:10:00,29.63,29.65,29.62,29.65,52376.0,26.5535,26.5714,26.5446,26.5714,52376.0
2018-11-05 14:15:00,29.64,29.7,29.64,29.68,78553.0,26.5625,26.6163,26.5625,26.5983,78553.0
2018-11-05 14:20:00,29.68,29.72,29.67,29.69,60748.0,26.5983,26.6342,26.5894,26.6073,60748.0
2018-11-05 14:25:00,29.69,29.71,29.66,29.67,53658.0,26.6073,26.6252,26.5804,26.5894,53658.0
2018-11-05 14:30:00,29.66,29.66,29.61,29.62,186521.0,26.5804,26.5804,26.5356,26.5446,186521.0
2018-11-05 14:35:00,29.62,29.62,29.55,29.6,93463.0,26.5446,26.5446,26.4818,26.5266,93463.0
2018-11-05 14:40:00,29.59,29.68,29.58,29.68,72115.0,26.5177,26.5983,26.5087,26.5983,72115.0
2018-11-05 14:45:00,29.68,29.71,29.65,29.69,84123.0,26.5983,26.6252,26.5714,26.6073,84123.0
2018-11-05 14:50:00,29.69,29.77,29.68,29.75,106682.0,26.6073,26.679,26.5983,26.6611,106682.0
2018-11-05 14:55:00,29.74,29.8,29.74,29.8,139230.0,26.6521,26.7059,26.6521,26.7059,139230.0
2018-11-05 15:00:00,29.8,29.82,29.68,29.68,127142.0,26.7059,26.7238,26.5983,26.5983,127142.0
2018-11-05 15:05:00,29.69,29.7,29.64,29.65,105680.0,26.6073,26.6163,26.5625,26.5714,105680.0
2018-11-05 15:10:00,29.67,29.74,29.66,29.7,98223.0,26.5894,26.6521,26.5804,26.6163,98223.0
2018-11-05 15:15:00,29.7,29.71,29.65,29.66,89466.0,26.6163,26.6252,26.5714,26.5804,89466.0
2018-11-05 15:20:00,29.66,29.7,29.65,29.65,105897.0,26.5804,26.6163,26.5714,26.5714,105897.0
2018-11-05 15:25:00,29.65,29.67,29.62,29.64,128963.0,26.5714,26.5894,26.5446,26.5625,128963.0
2018-11-05 15:30:00,29.64,29.66,29.61,29.64,140859.0,26.5625,26.5804,26.5356,26.5625,140859.0
2018-11-05 15:35:00,29.63,29.66,29.63,29.65,117997.0,26.5535,26.5804,26.5535,26.5714,117997.0
2018-11-05 15:40:00,29.65,29.67,29.63,29.66,148389.0,26.5714,26.5894,26.5535,26.5804,148389.0
2018-11-05 15:45:00,29.67,29.67,29.64,29.64,163803.0,26.5894,26.5894,26.5625,26.5625,163803.0
2018-11-05 15:50:00,29.65,29.65,29.6,29.64,197503.0,26.5714,26.5714,26.5266,26.5625,197503.0
2018-11-05 15:55:00,29.64,29.67,29.62,29.63,509104.0,26.5625,26.5894,26.5446,26.5535,509104.0
2018-11-06 09:30:00,29.59,29.73,29.46,29.72,91439.0,26.5177,26.6431,26.4012,26.6342,91439.0
2018-11-06 09:35:00,29.71,29.84,29.71,29.8,58443.0,26.6252,26.7417,26.6252,26.7059,58443.0
2018-11-06 09:40:00,29.8,30.01,29.8,30.0,189177.0,26.7059,26.8941,26.7059,26.8851,189177.0
2018-11-06 09:45:00,30.01,30.1,30.0,30.02,284457.0,26.8941,26.9747,26.8851,26.903,284457.0
2018-11-06 09:50:00,30.02,30.12,30.02,30.08,107516.0,26.903,26.9926,26.903,26.9568,107516.0
2018-11-06 09:55:00,30.08,30.11,29.97,29.98,96291.0,26.9568,26.9837,26.8582,26.8672,96291.0
2018-11-06 10:00:00,29.98,29.98,29.9,29.94,80890.0,26.8672,26.8672,26.7955,26.8313,80890.0
2018-11-06 10:05:00,29.94,29.96,29.91,29.93,81559.0,26.8313,26.8493,26.8044,26.8224,81559.0
2018-11-06 10:10:00,29.93,30.11,29.93,30.08,179592.0,26.8224,26.9837,26.8224,26.9568,179592.0
2018-11-06 10:15:00,30.09,30.12,30.06,30.12,128995.0,26.9658,26.9926,26.9389,26.9926,128995.0
2018-11-06 10:20:00,30.11,30.13,30.08,30.13,100036.0,26.9837,27.0016,26.9568,27.0016,100036.0
2018-11-06 10:25:00,30.14,30.14,30.06,30.06,117386.0,27.0106,27.0106,26.9389,26.9389,117386.0
2018-11-06 10:30:00,30.06,30.06,29.93,30.01,470197.0,26.9389,26.9389,26.8224,26.8941,470197.0
2018-11-06 10:35:00,30.02,30.02,29.9,29.9,84489.0,26.903,26.903,26.7955,26.7955,84489.0
2018-11-06 10:40:00,29.91,30.0,29.9,29.99,88092.0,26.8044,26.8851,26.7955,26.8761,88092.0
2018-11-06 10:45:00,29.99,30.02,29.95,29.97,90347.0,26.8761,26.903,26.8403,26.8582,90347.0
2018-11-06 10:50:00,29.97,29.98,29.92,29.98,83653.0,26.8582,26.8672,26.8134,26.8672,83653.0
2018-11-06 10:55:00,29.98,30.0,29.86,29.86,92113.0,26.8672,26.8851,26.7596,26.7596,92113.0
2018-11-06 11:00:00,29.87,29.88,29.77,29.83,89600.0,26.7686,26.7776,26.679,26.7328,89600.0
2018-11-06 11:05:00,29.82,29.84,29.79,29.79,95420.0,26.7238,26.7417,26.6969,26.6969,95420.0
2018-11-06 11:10:00,29.79,29.97,29.77,29.96,95602.0,26.6969,26.8582,26.679,26.8493,95602.0
2018-11-06 11:15:00,29.96,29.97,29.9,29.92,96682.0,26.8493,26.8582,26.7955,26.8134,96682.0
2018-11-06 11:20:00,29.91,29.91,29.8,29.86,112765.0,26.8044,26.8044,26.7059,26.7596,112765.0
2018-11-06 11:25:00,29.85,29.88,29.8,29.8,50671.0,26.7507,26.7776,26.7059,26.7059,50671.0
2018-11-06 11:30:00,29.8,29.83,29.78,29.78,93261.0,26.7059,26.7328,26.6879,26.6879,93261.0
2018-11-06 11:35:00,29.79,29.87,29.78,29.86,62842.0,26.6969,26.7686,26.6879,26.7596,62842.0
2018-11-06 11:40:00,29.87,29.89,29.84,29.89,67235.0,26.7686,26.7865,26.7417,26.7865,67235.0
2018-11-06 11:45:00,29.89,29.91,29.86,29.87,83340.0,26.7865,26.8044,26.7596,26.7686,83340.0
2018-11-06 11:50:00,29.88,29.89,29.81,29.89,86128.0,26.7776,26.7865,26.7148,26.7865,86128.0
2018-11-06 11:55:00,29.89,29.94,29.8,29.82,207424.0,26.7865,26.8313,26.7059,26.7238,207424.0
2018-11-06 12:00:00,29.83,29.84,29.79,29.83,59424.0,26.7328,26.7417,26.6969,26.7328,59424.0
2018-11-06 12:05:00,29.83,29.92,29.82,29.92,135724.0,26.7328,26.8134,26.7238,26.8134,135724.0
2018-11-06 12:10:00,29.91,29.94,29.9,29.91,359171.0,26.8044,26.8313,26.7955,26.8044,359171.0
2018-11-06 12:15:00,29.91,29.93,29.9,29.93,89067.0,26.8044,26.8224,26.7955,26.8224,89067.0
2018-11-06 12:20:00,29.93,29.94,29.9,29.94,71142.0,26.8224,26.8313,26.7955,26.8313,71142.0
2018-11-06 12:25:00,29.94,29.94,29.89,29.89,51597.0,26.8313,26.8313,26.7865,26.7865,51597.0
2018-11-06 12:30:00,29.9,29.92,29.89,29.92,34602.0,26.7955,26.8134,26.7865,26.8134,34602.0
2018-11-06 12:35:00,29.91,29.95,29.88,29.9,120982.0,26.8044,26.8403,26.7776,26.7955,120982.0
2018-11-06 12:40:00,29.91,29.94,29.91,29.94,40292.0,26.8044,26.8313,26.8044,26.8313,40292.0
2018-11-06 12:45:00,29.94,29.94,29.9,29.92,59180.0,26.8313,26.8313,26.7955,26.8134,59180.0
2018-11-06 12:50:00,29.92,29.94,29.9,29.91,58082.0,26.8134,26.8313,26.7955,26.8044,58082.0
2018-11-06 12:55:00,29.91,29.93,29.87,29.9,50148.0,26.8044,26.8224,26.7686,26.7955,50148.0
2018-11-06 13:00:00,29.9,29.94,29.89,29.92,44634.0,26.7955,26.8313,26.7865,26.8134,44634.0
2018-11-06 13:05:00,29.93,29.93,29.9,29.92,64065.0,26.8224,26.8224,26.7955,26.8134,64065.0
2018-11-06 13:10:00,29.92,29.94,29.9,29.93,66140.0,26.8134,26.8313,26.7955,26.8224,66140.0
2018-11-06 13:15:00,29.93,29.95,29.92,29.93,127100.0,26.8224,26.8403,26.8134,26.8224,127100.0
2018-11-06 13:20:00,29.93,29.94,29.91,29.93,64564.0,26.8224,26.8313,26.8044,26.8224,64564.0
2018-11-06 13:25:00,29.92,29.95,29.91,29.92,108560.0,26.8134,26.8403,26.8044,26.8134,108560.0
2018-11-06 13:30:00,29.91,30.01,29.91,29.96,480359.0,26.8044,26.8941,26.8044,26.8493,480359.0
2018-11-06 13:35:00,29.96,30.09,29.96,30.07,606960.0,26.8493,26.9658,26.8493,26.9478,606960.0
2018-11-06 13:40:00,30.07,30.17,30.07,30.16,123186.0,26.9478,27.0375,26.9478,27.0285,123186.0
2018-11-06 13:45:00,30.16,30.26,30.14,30.26,262593.0,27.0285,27.1181,27.0106,27.1181,262593.0
2018-11-06 13:50:00,30.26,30.26,30.15,30.2,196531.0,27.1181,27.1181,27.0195,27.0643,196531.0
2018-11-06 13:55:00,30.2,30.22,30.08,30.08,331443.0,27.0643,27.0823,26.9568,26.9568,331443.0
2018-11-06 14:00:00,30.08,30.09,29.99,30.05,156933.0,26.9568,26.9658,26.8761,26.9299,156933.0
2018-11-06 14:05:00,30.05,30.06,30.01,30.01,75503.0,26.9299,26.9389,26.8941,26.8941,75503.0
2018-11-06 14:10:00,30.02,30.04,29.99,30.0,58311.0,26.903,26.9209,26.8761,26.8851,58311.0
2018-11-06 14:15:00,30.01,30.01,29.95,29.98,46437.0,26.8941,26.8941,26.8403,26.8672,46437.0
2018-11-06 14:20:00,29.98,29.98,29.9,29.91,48607.0,26.8672,26.8672,26.7955,26.8044,48607.0
2018-11-06 14:25:00,29.9,29.91,29.83,29.84,67297.0,26.7955,26.8044,26.7328,26.7417,67297.0
2018-11-06 14:30:00,29.83,29.87,29.79,29.85,273646.0,26.7328,26.7686,26.6969,26.7507,273646.0
2018-11-06 14:35:00,29.85,29.87,29.83,29.85,169062.0,26.7507,26.7686,26.7328,26.7507,169062.0
2018-11-06 14:40:00,29.86,29.9,29.85,29.89,105038.0,26.7596,26.7955,26.7507,26.7865,105038.0
2018-11-06 14:45:00,29.89,29.9,29.87,29.89,216440.0,26.7865,26.7955,26.7686,26.7865,216440.0
2018-11-06 14:50:00,29.89,29.95,29.89,29.92,95366.0,26.7865,26.8403,26.7865,26.8134,95366.0
2018-11-06 14:55:00,29.92,29.94,29.89,29.9,53480.0,26.8134,26.8313,26.7865,26.7955,53480.0
2018-11-06 15:00:00,29.89,29.92,29.85,29.92,116132.0,26.7865,26.8134,26.7507,26.8134,116132.0
2018-11-06 15:05:00,29.92,29.95,29.91,29.93,88534.0,26.8134,26.8403,26.8044,26.8224,88534.0
2018-11-06 15:10:00,29.93,29.96,29.92,29.93,93596.0,26.8224,26.8493,26.8134,26.8224,93596.0
2018-11-06 15:15:00,29.93,29.95,29.92,29.95,58259.0,26.8224,26.8403,26.8134,26.8403,58259.0
2018-11-06 15:20:00,29.95,29.97,29.92,29.96,93966.0,26.8403,26.8582,26.8134,26.8493,93966.0
2018-11-06 15:25:00,29.96,30.0,29.94,29.98,110706.0,26.8493,26.8851,26.8313,26.8672,110706.0
2018-11-06 15:30:00,29.97,29.98,29.94,29.95,105368.0,26.8582,26.8672,26.8313,26.8403,105368.0
2018-11-06 15:35:00,29.95,29.98,29.94,29.96,142564.0,26.8403,26.8672,26.8313,26.8493,142564.0
2018-11-06 15:40:00,29.96,29.98,29.96,29.96,111853.0,26.8493,26.8672,26.8493,26.8493,111853.0
2018-11-06 15:45:00,29.96,29.98,29.92,29.96,214563.0,26.8493,26.8672,26.8134,26.8493,214563.0
2018-11-06 15:50:00,29.96,29.97,29.94,29.96,512463.0,26.8493,26.8582,26.8313,26.8493,512463.0
2018-11-06 15:55:00,29.96,29.97,29.9,29.95,1066911.0,26.8493,26.8582,26.7955,26.8403,1066911.0
2018-11-07 09:30:00,30.09,30.18,29.89,30.01,294086.0,26.9658,27.0464,26.7865,26.8941,294086.0
2018-11-07 09:35:00,30.01,30.1,29.99,30.08,158372.0,26.8941,26.9747,26.8761,26.9568,158372.0
2018-11-07 09:40:00,30.08,30.09,29.82,29.84,156759.0,26.9568,26.9658,26.7238,26.7417,156759.0
2018-11-07 09:45:00,29.85,29.91,29.8,29.9,115117.0,26.7507,26.8044,26.7059,26.7955,115117.0
2018-11-07 09:50:00,29.91,29.96,29.8,29.83,166425.0,26.8044,26.8493,26.7059,26.7328,166425.0
2018-11-07 09:55:00,29.84,29.98,29.82,29.91,105015.0,26.7417,26.8672,26.7238,26.8044,105015.0
2018-11-07 10:00:00,29.91,30.07,29.89,30.01,126314.0,26.8044,26.9478,26.7865,26.8941,126314.0
2018-11-07 10:05:00,30.01,30.03,29.94,30.02,189589.0,26.8941,26.912,26.8313,26.903,189589.0
2018-11-07 10:10:00,30.02,30.08,30.01,30.05,88951.0,26.903,26.9568,26.8941,26.9299,88951.0
2018-11-07 10:15:00,30.04,30.05,29.89,29.91,177263.0,26.9209,26.9299,26.7865,26.8044,177263.0
2018-11-07 10:20:00,29.91,29.98,29.9,29.96,148531.0,26.8044,26.8672,26.7955,26.8493,148531.0
2018-11-07 10:25:00,29.97,30.01,29.93,29.99,108440.0,26.8582,26.8941,26.8224,26.8761,108440.0
2018-11-07 10:30:00,29.98,30.05,29.96,30.05,130427.0,26.8672,26.9299,26.8493,26.9299,130427.0
2018-11-07 10:35:00,30.04,30.05,29.98,30.03,113874.0,26.9209,26.9299,26.8672,26.912,113874.0
2018-11-07 10:40:00,30.03,30.07,30.0,30.03,135054.0,26.912,26.9478,26.8851,26.912,135054.0
2018-11-07 10:45:00,30.03,30.06,30.02,30.04,108205.0,26.912,26.9389,26.903,26.9209,108205.0
2018-11-07 10:50:00,30.03,30.05,29.97,29.99,212271.0,26.912,26.9299,26.8582,26.8761,212271.0
2018-11-07 10:55:00,29.99,30.04,29.96,29.98,131514.0,26.8761,26.9209,26.8493,26.8672,131514.0
2018-11-07 11:00:00,29.99,30.0,29.96,30.0,175047.0,26.8761,26.8851,26.8493,26.8851,175047.0
2018-11-07 11:05:00,30.0,30.05,29.96,30.03,138668.0,26.8851,26.9299,26.8493,26.912,138668.0
2018-11-07 11:10:00,30.02,30.06,30.01,30.04,150182.0,26.903,26.9389,26.8941,26.9209,150182.0
2018-11-07 11:15:00,30.03,30.11,30.03,30.06,129190.0,26.912,26.9837,26.912,26.9389,129190.0
2018-11-07 11:20:00,30.05,30.1,30.03,30.09,98398.0,26.9299,26.9747,26.912,26.9658,98398.0
2018-11-07 11:25:00,30.09,30.14,30.05,30.12,270152.0,26.9658,27.0106,26.9299,26.9926,270152.0
2018-11-07 11:30:00,30.12,30.13,30.06,30.06,472317.0,26.9926,27.0016,26.9389,26.9389,472317.0
2018-11-07 11:35:00,30.06,30.09,30.04,30.05,117348.0,26.9389,26.9658,26.9209,26.9299,117348.0
2018-11-07 11:40:00,30.06,30.08,30.04,30.06,110663.0,26.9389,26.9568,26.9209,26.9389,110663.0
2018-11-07 11:45:00,30.06,30.09,30.05,30.09,273403.0,26.9389,26.9658,26.9299,26.9658,273403.0
2018-11-07 11:50:00,30.1,30.12,30.06,30.1,127943.0,26.9747,26.9926,26.9389,26.9747,127943.0
2018-11-07 11:55:00,30.11,30.13,30.06,30.08,252717.0,26.9837,27.0016,26.9389,26.9568,252717.0
2018-11-07 12:00:00,30.08,30.09,30.05,30.05,258074.0,26.9568,26.9658,26.9299,26.9299,258074.0
2018-11-07 12:05:00,30.06,30.08,30.0,30.01,292631.0,26.9389,26.9568,26.8851,26.8941,292631.0
2018-11-07 12:10:00,30.01,30.01,29.95,29.98,131934.0,26.8941,26.8941,26.8403,26.8672,131934.0
2018-11-07 12:15:00,29.98,30.0,29.95,30.0,173996.0,26.8672,26.8851,26.8403,26.8851,173996.0
2018-11-07 12:20:00,30.0,30.0,29.96,29.98,56715.0,26.8851,26.8851,26.8493,26.8672,56715.0
2018-11-07 12:25:00,29.98,30.0,29.9,29.91,636983.0,26.8672,26.8851,26.7955,26.8044,636983.0
2018-11-07 12:30:00,29.91,29.91,29.87,29.87,84855.0,26.8044,26.8044,26.7686,26.7686,84855.0
2018-11-07 12:35:00,29.88,29.88,29.82,29.85,120599.0,26.7776,26.7776,26.7238,26.7507,120599.0
2018-11-07 12:40:00,29.85,29.9,29.82,29.82,76904.0,26.7507,26.7955,26.7238,26.7238,76904.0
2018-11-07 12:45:00,29.83,29.87,29.82,29.85,76001.0,26.7328,26.7686,26.7238,26.7507,76001.0
2018-11-07 12:50:00,29.85,29.9,29.83,29.87,296070.0,26.7507,26.7955,26.7328,26.7686,296070.0
2018-11-07 12:55:00,29.87,29.89,29.8,29.8,92982.0,26.7686,26.7865,26.7059,26.7059,92982.0
2018-11-07 13:00:00,29.8,29.85,29.8,29.8,104214.0,26.7059,26.7507,26.7059,26.7059,104214.0
2018-11-07 13:05:00,29.81,29.83,29.78,29.82,92852.0,26.7148,26.7328,26.6879,26.7238,92852.0
2018-11-07 13:10:00,29.81,29.82,29.72,29.76,402690.0,26.7148,26.7238,26.6342,26.67,402690.0
2018-11-07 13:15:00,29.76,29.81,29.74,29.79,119432.0,26.67,26.7148,26.6521,26.6969,119432.0
2018-11-07 13:20:00,29.79,29.81,29.76,29.77,104032.0,26.6969,26.7148,26.67,26.679,104032.0
2018-11-07 13:25:00,29.77,29.81,29.76,29.8,85942.0,26.679,26.7148,26.67,26.7059,85942.0
2018-11-07 13:30:00,29.8,29.83,29.74,29.74,104106.0,26.7059,26.7328,26.6521,26.6521,104106.0
2018-11-07 13:35:00,29.75,29.77,29.72,29.75,117966.0,26.6611,26.679,26.6342,26.6611,117966.0
2018-11-07 13:40:00,29.74,29.78,29.73,29.74,329637.0,26.6521,26.6879,26.6431,26.6521,329637.0
2018-11-07 13:45:00,29.74,29.75,29.69,29.7,81676.0,26.6521,26.6611,26.6073,26.6163,81676.0
2018-11-07 13:50:00,29.69,29.72,29.63,29.64,83288.0,26.6073,26.6342,26.5535,26.5625,83288.0
2018-11-07 13:55:00,29.64,29.71,29.63,29.64,75576.0,26.5625,26.6252,26.5535,26.5625,75576.0
2018-11-07 14:00:00,29.65,29.73,29.64,29.7,140843.0,26.5714,26.6431,26.5625,26.6163,140843.0
2018-11-07 14:05:00,29.71,29.73,29.67,29.67,92272.0,26.6252,26.6431,26.5894,26.5894,92272.0
2018-11-07 14:10:00,29.67,29.71,29.67,29.67,81965.0,26.5894,26.6252,26.5894,26.5894,81965.0
2018-11-07 14:15:00,29.67,29.7,29.6,29.6,147936.0,26.5894,26.6163,26.5266,26.5266,147936.0
2018-11-07 14:20:00,29.6,29.7,29.59,29.7,200543.0,26.5266,26.6163,26.5177,26.6163,200543.0
2018-11-07 14:25:00,29.71,29.75,29.69,29.73,131641.0,26.6252,26.6611,26.6073,26.6431,131641.0
2018-11-07 14:30:00,29.74,29.76,29.71,29.72,103007.0,26.6521,26.67,26.6252,26.6342,103007.0
2018-11-07 14:35:00,29.72,29.8,29.72,29.76,358221.0,26.6342,26.7059,26.6342,26.67,358221.0
2018-11-07 14:40:00,29.77,29.78,29.7,29.7,133061.0,26.679,26.6879,26.6163,26.6163,133061.0
2018-11-07 14:45:00,29.71,29.73,29.68,29.69,213318.0,26.6252,26.6431,26.5983,26.6073,213318.0
2018-11-07 14:50:00,29.69,29.71,29.66,29.69,158261.0,26.6073,26.6252,26.5804,26.6073,158261.0
2018-11-07 14:55:00,29.69,29.7,29.66,29.68,90278.0,26.6073,26.6163,26.5804,26.5983,90278.0
2018-11-07 15:00:00,29.69,29.7,29.66,29.67,142037.0,26.6073,26.6163,26.5804,26.5894,142037.0
2018-11-07 15:05:00,29.67,29.7,29.66,29.68,148045.0,26.5894,26.6163,26.5804,26.5983,148045.0
2018-11-07 15:10:00,29.68,29.7,29.66,29.69,632503.0,26.5983,26.6163,26.5804,26.6073,632503.0
2018-11-07 15:15:00,29.69,29.71,29.67,29.7,734520.0,26.6073,26.6252,26.5894,26.6163,734520.0
2018-11-07 15:20:00,29.7,29.81,29.69,29.8,291670.0,26.6163,26.7148,26.6073,26.7059,291670.0
2018-11-07 15:25:00,29.81,29.87,29.8,29.87,269138.0,26.7148,26.7686,26.7059,26.7686,269138.0
2018-11-07 15:30:00,29.87,29.87,29.77,29.79,352533.0,26.7686,26.7686,26.679,26.6969,352533.0
2018-11-07 15:35:00,29.79,29.79,29.74,29.75,193338.0,26.6969,26.6969,26.6521,26.6611,193338.0
2018-11-07 15:40:00,29.76,29.77,29.72,29.76,225010.0,26.67,26.679,26.6342,26.67,225010.0
2018-11-07 15:45:00,29.76,29.79,29.74,29.76,1040227.0,26.67,26.6969,26.6521,26.67,1040227.0
2018-11-07 15:50:00,29.76,29.79,29.75,29.78,254545.0,26.67,26.6969,26.6611,26.6879,254545.0
2018-11-07 15:55:00,29.79,29.86,29.78,29.85,1144879.0,26.6969,26.7596,26.6879,26.7507,1144879.0
2018-11-08 09:30:00,29.74,29.83,29.63,29.83,160364.0,26.6521,26.7328,26.5535,26.7328,160364.0
2018-11-08 09:35:00,29.81,29.89,29.72,29.88,123381.0,26.7148,26.7865,26.6342,26.7776,123381.0
2018-11-08 09:40:00,29.89,29.91,29.82,29.91,83982.0,26.7865,26.8044,26.7238,26.8044,83982.0
2018-11-08 09:45:00,29.92,29.92,29.86,29.88,78064.0,26.8134,26.8134,26.7596,26.7776,78064.0
2018-11-08 09:50:00,29.87,29.9,29.84,29.86,77097.0,26.7686,26.7955,26.7417,26.7596,77097.0
2018-11-08 09:55:00,29.86,29.88,29.84,29.86,58478.0,26.7596,26.7776,26.7417,26.7596,58478.0
2018-11-08 10:00:00,29.86,29.89,29.8,29.84,100695.0,26.7596,26.7865,26.7059,26.7417,100695.0
2018-11-08 10:05:00,29.83,29.84,29.74,29.75,104690.0,26.7328,26.7417,26.6521,26.6611,104690.0
2018-11-08 10:10:00,29.75,29.79,29.7,29.74,91824.0,26.6611,26.6969,26.6163,26.6521,91824.0
2018-11-08 10:15:00,29.75,29.82,29.74,29.79,107751.0,26.6611,26.7238,26.6521,26.6969,107751.0
2018-11-08 10:20:00,29.79,29.85,29.78,29.8,85899.0,26.6969,26.7507,26.6879,26.7059,85899.0
2018-11-08 10:25:00,29.79,29.82,29.74,29.74,95616.0,26.6969,26.7238,26.6521,26.6521,95616.0
2018-11-08 10:30:00,29.74,29.76,29.69,29.71,380809.0,26.6521,26.67,26.6073,26.6252,380809.0
2018-11-08 10:35:00,29.71,29.72,29.63,29.7,136536.0,26.6252,26.6342,26.5535,26.6163,136536.0
2018-11-08 10:40:00,29.7,29.7,29.63,29.63,95206.0,26.6163,26.6163,26.5535,26.5535,95206.0
2018-11-08 10:45:00,29.62,29.65,29.58,29.59,93753.0,26.5446,26.5714,26.5087,26.5177,93753.0
2018-11-08 10:50:00,29.6,29.61,29.55,29.57,93542.0,26.5266,26.5356,26.4818,26.4997,93542.0
2018-11-08 10:55:00,29.56,29.64,29.55,29.62,104594.0,26.4908,26.5625,26.4818,26.5446,104594.0
2018-11-08 11:00:00,29.63,29.7,29.61,29.67,174433.0,26.5535,26.6163,26.5356,26.5894,174433.0
2018-11-08 11:05:00,29.68,29.73,29.65,29.71,85522.0,26.5983,26.6431,26.5714,26.6252,85522.0
2018-11-08 11:10:00,29.71,29.71,29.58,29.6,137787.0,26.6252,26.6252,26.5087,26.5266,137787.0
2018-11-08 11:15:00,29.59,29.62,29.57,29.6,80011.0,26.5177,26.5446,26.4997,26.5266,80011.0
2018-11-08 11:20:00,29.6,29.6,29.52,29.54,62478.0,26.5266,26.5266,26.4549,26.4729,62478.0
2018-11-08 11:25:00,29.55,29.67,29.54,29.67,81550.0,26.4818,26.5894,26.4729,26.5894,81550.0
2018-11-08 11:30:00,29.66,29.72,29.66,29.68,126828.0,26.5804,26.6342,26.5804,26.5983,126828.0
2018-11-08 11:35:00,29.69,29.71,29.66,29.69,66101.0,26.6073,26.6252,26.5804,26.6073,66101.0
2018-11-08 11:40:00,29.7,29.73,29.69,29.7,96721.0,26.6163,26.6431,26.6073,26.6163,96721.0
2018-11-08 11:45:00,29.7,29.78,29.69,29.76,79791.0,26.6163,26.6879,26.6073,26.67,79791.0
2018-11-08 11:50:00,29.76,29.79,29.74,29.75,71802.0,26.67,26.6969,26.6521,26.6611,71802.0
2018-11-08 11:55:00,29.75,29.77,29.74,29.76,59214.0,26.6611,26.679,26.6521,26.67,59214.0
2018-11-08 12:00:00,29.77,29.85,29.75,29.84,205377.0,26.679,26.7507,26.6611,26.7417,205377.0
2018-11-08 12:05:00,29.84,29.91,29.83,29.91,291380.0,26.7417,26.8044,26.7328,26.8044,291380.0
2018-11-08 12:10:00,29.9,29.91,29.88,29.9,30504.0,26.7955,26.8044,26.7776,26.7955,30504.0
2018-11-08 12:15:00,29.9,29.92,29.89,29.91,30128.0,26.7955,26.8134,26.7865,26.8044,30128.0
2018-11-08 12:20:00,29.91,29.92,29.88,29.9,43693.0,26.8044,26.8134,26.7776,26.7955,43693.0
2018-11-08 12:25:00,29.9,29.91,29.89,29.89,27469.0,26.7955,26.8044,26.7865,26.7865,27469.0
2018-11-08 12:30:00,29.9,29.92,29.87,29.91,45435.0,26.7955,26.8134,26.7686,26.8044,45435.0
2018-11-08 12:35:00,29.91,29.91,29.84,29.85,47914.0,26.8044,26.8044,26.7417,26.7507,47914.0
2018-11-08 12:40:00,29.86,29.87,29.84,29.84,31626.0,26.7596,26.7686,26.7417,26.7417,31626.0
2018-11-08 12:45:00,29.85,29.87,29.81,29.81,43502.0,26.7507,26.7686,26.7148,26.7148,43502.0
2018-11-08 12:50:00,29.82,29.85,29.8,29.84,56105.0,26.7238,26.7507,26.7059,26.7417,56105.0
2018-11-08 12:55:00,29.84,29.85,29.79,29.83,68487.0,26.7417,26.7507,26.6969,26.7328,68487.0
2018-11-08 13:00:00,29.84,29.88,29.83,29.85,53190.0,26.7417,26.7776,26.7328,26.7507,53190.0
2018-11-08 13:05:00,29.85,29.92,29.83,29.92,327360.0,26.7507,26.8134,26.7328,26.8134,327360.0
2018-11-08 13:10:00,29.92,29.95,29.91,29.92,46189.0,26.8134,26.8403,26.8044,26.8134,46189.0
2018-11-08 13:15:00,29.92,29.93,29.89,29.9,43588.0,26.8134,26.8224,26.7865,26.7955,43588.0
2018-11-08 13:20:00,29.91,29.92,29.88,29.91,54917.0,26.8044,26.8134,26.7776,26.8044,54917.0
2018-11-08 13:25:00,29.91,29.91,29.88,29.9,54458.0,26.8044,26.8044,26.7776,26.7955,54458.0
2018-11-08 13:30:00,29.9,29.92,29.89,29.9,46145.0,26.7955,26.8134,26.7865,26.7955,46145.0
2018-11-08 13:35:00,29.91,29.91,29.89,29.9,73037.0,26.8044,26.8044,26.7865,26.7955,73037.0
2018-11-08 13:40:00,29.89,29.91,29.89,29.9,43559.0,26.7865,26.8044,26.7865,26.7955,43559.0
2018-11-08 13:45:00,29.89,29.93,29.89,29.9,186319.0,26.7865,26.8224,26.7865,26.7955,186319.0
2018-11-08 13:50:00,29.9,29.9,29.88,29.9,37464.0,26.7955,26.7955,26.7776,26.7955,37464.0
2018-11-08 13:55:00,29.89,29.93,29.89,29.92,40655.0,26.7865,26.8224,26.7865,26.8134,40655.0
2018-11-08 14:00:00,29.93,29.97,29.85,29.87,128665.0,26.8224,26.8582,26.7507,26.7686,128665.0
2018-11-08 14:05:00,29.87,29.96,29.87,29.91,71068.0,26.7686,26.8493,26.7686,26.8044,71068.0
2018-11-08 14:10:00,29.92,29.92,29.89,29.9,64576.0,26.8134,26.8134,26.7865,26.7955,64576.0
2018-11-08 14:15:00,29.9,29.93,29.87,29.9,91836.0,26.7955,26.8224,26.7686,26.7955,91836.0
2018-11-08 14:20:00,29.9,29.93,29.89,29.9,52365.0,26.7955,26.8224,26.7865,26.7955,52365.0
2018-11-08 14:25:00,29.89,29.9,29.86,29.87,76803.0,26.7865,26.7955,26.7596,26.7686,76803.0
2018-11-08 14:30:00,29.87,29.89,29.84,29.87,80418.0,26.7686,26.7865,26.7417,26.7686,80418.0
2018-11-08 14:35:00,29.87,29.88,29.84,29.85,102939.0,26.7686,26.7776,26.7417,26.7507,102939.0
2018-11-08 14:40:00,29.85,29.86,29.78,29.79,124782.0,26.7507,26.7596,26.6879,26.6969,124782.0
2018-11-08 14:45:00,29.78,29.88,29.77,29.86,180271.0,26.6879,26.7776,26.679,26.7596,180271.0
2018-11-08 14:50:00,29.87,29.87,29.82,29.84,66000.0,26.7686,26.7686,26.7238,26.7417,66000.0
2018-11-08 14:55:00,29.85,29.87,29.82,29.84,71903.0,26.7507,26.7686,26.7238,26.7417,71903.0
2018-11-08 15:00:00,29.83,29.85,29.8,29.83,115660.0,26.7328,26.7507,26.7059,26.7328,115660.0
2018-11-08 15:05:00,29.82,29.86,29.82,29.85,110978.0,26.7238,26.7596,26.7238,26.7507,110978.0
2018-11-08 15:10:00,29.85,29.85,29.82,29.84,109337.0,26.7507,26.7507,26.7238,26.7417,109337.0
2018-11-08 15:15:00,29.84,29.86,29.82,29.85,130395.0,26.7417,26.7596,26.7238,26.7507,130395.0
2018-11-08 15:20:00,29.84,29.86,29.82,29.83,94384.0,26.7417,26.7596,26.7238,26.7328,94384.0
2018-11-08 15:25:00,29.83,29.84,29.79,29.8,148422.0,26.7328,26.7417,26.6969,26.7059,148422.0
2018-11-08 15:30:00,29.81,29.84,29.79,29.82,156825.0,26.7148,26.7417,26.6969,26.7238,156825.0
2018-11-08 15:35:00,29.82,29.83,29.79,29.82,168712.0,26.7238,26.7328,26.6969,26.7238,168712.0
2018-11-08 15:40:00,29.83,29.84,29.8,29.81,309367.0,26.7328,26.7417,26.7059,26.7148,309367.0
2018-11-08 15:45:00,29.81,29.84,29.8,29.81,148441.0,26.7148,26.7417,26.7059,26.7148,148441.0
2018-11-08 15:50:00,29.81,29.84,29.8,29.8,224812.0,26.7148,26.7417,26.7059,26.7059,224812.0
2018-11-08 15:55:00,29.81,29.85,29.8,29.85,403739.0,26.7148,26.7507,26.7059,26.7507,403739.0
2018-11-09 09:30:00,29.62,29.91,29.62,29.9,168520.0,26.5446,26.8044,26.5446,26.7955,168520.0
2018-11-09 09:35:00,29.9,29.95,29.81,29.83,94940.0,26.7955,26.8403,26.7148,26.7328,94940.0
2018-11-09 09:40:00,29.83,29.84,29.73,29.8,79945.0,26.7328,26.7417,26.6431,26.7059,79945.0
2018-11-09 09:45:00,29.8,29.8,29.75,29.76,70286.0,26.7059,26.7059,26.6611,26.67,70286.0
2018-11-09 09:50:00,29.76,29.8,29.73,29.74,82639.0,26.67,26.7059,26.6431,26.6521,82639.0
2018-11-09 09:55:00,29.73,29.86,29.73,29.86,94793.0,26.6431,26.7596,26.6431,26.7596,94793.0
2018-11-09 10:00:00,29.86,29.91,29.84,29.85,84788.0,26.7596,26.8044,26.7417,26.7507,84788.0
2018-11-09 10:05:00,29.86,29.89,29.76,29.76,128273.0,26.7596,26.7865,26.67,26.67,128273.0
2018-11-09 10:10:00,29.76,29.79,29.69,29.7,85035.0,26.67,26.6969,26.6073,26.6163,85035.0
2018-11-09 10:15:00,29.69,29.76,29.62,29.63,124652.0,26.6073,26.67,26.5446,26.5535,124652.0
2018-11-09 10:20:00,29.63,29.66,29.6,29.64,90877.0,26.5535,26.5804,26.5266,26.5625,90877.0
2018-11-09 10:25:00,29.64,29.74,29.64,29.72,89970.0,26.5625,26.6521,26.5625,26.6342,89970.0
2018-11-09 10:30:00,29.72,29.75,29.66,29.73,112642.0,26.6342,26.6611,26.5804,26.6431,112642.0
2018-11-09 10:35:00,29.73,29.82,29.72,29.82,89021.0,26.6431,26.7238,26.6342,26.7238,89021.0
2018-11-09 10:40:00,29.82,29.88,29.79,29.86,92026.0,26.7238,26.7776,26.6969,26.7596,92026.0
2018-11-09 10:45:00,29.87,29.93,29.82,29.85,103089.0,26.7686,26.8224,26.7238,26.7507,103089.0
2018-11-09 10:50:00,29.85,29.88,29.8,29.83,75670.0,26.7507,26.7776,26.7059,26.7328,75670.0
2018-11-09 10:55:00,29.83,29.83,29.75,29.82,79950.0,26.7328,26.7328,26.6611,26.7238,79950.0
2018-11-09 11:00:00,29.81,29.89,29.81,29.86,164978.0,26.7148,26.7865,26.7148,26.7596,164978.0
2018-11-09 11:05:00,29.86,29.87,29.75,29.76,105778.0,26.7596,26.7686,26.6611,26.67,105778.0
2018-11-09 11:10:00,29.75,29.78,29.7,29.74,227486.0,26.6611,26.6879,26.6163,26.6521,227486.0
2018-11-09 11:15:00,29.74,29.79,29.73,29.77,150857.0,26.6521,26.6969,26.6431,26.679,150857.0
2018-11-09 11:20:00,29.78,29.84,29.76,29.78,86849.0,26.6879,26.7417,26.67,26.6879,86849.0
2018-11-09 11:25:00,29.78,29.8,29.73,29.75,75408.0,26.6879,26.7059,26.6431,26.6611,75408.0
2018-11-09 11:30:00,29.75,29.79,29.72,29.73,76413.0,26.6611,26.6969,26.6342,26.6431,76413.0
2018-11-09 11:35:00,29.73,29.83,29.72,29.83,76485.0,26.6431,26.7328,26.6342,26.7328,76485.0
2018-11-09 11:40:00,29.82,29.83,29.74,29.75,60121.0,26.7238,26.7328,26.6521,26.6611,60121.0
2018-11-09 11:45:00,29.74,29.76,29.65,29.68,56242.0,26.6521,26.67,26.5714,26.5983,56242.0
2018-11-09 11:50:00,29.67,29.71,29.65,29.69,62504.0,26.5894,26.6252,26.5714,26.6073,62504.0
2018-11-09 11:55:00,29.69,29.69,29.61,29.63,57731.0,26.6073,26.6073,26.5356,26.5535,57731.0
2018-11-09 12:00:00,29.63,29.66,29.61,29.64,56737.0,26.5535,26.5804,26.5356,26.5625,56737.0
2018-11-09 12:05:00,29.64,29.65,29.6,29.64,52841.0,26.5625,26.5714,26.5266,26.5625,52841.0
2018-11-09 12:10:00,29.64,29.65,29.59,29.61,66013.0,26.5625,26.5714,26.5177,26.5356,66013.0
2018-11-09 12:15:00,29.61,29.62,29.59,29.61,57297.0,26.5356,26.5446,26.5177,26.5356,57297.0
2018-11-09 12:20:00,29.61,29.66,29.58,29.66,59870.0,26.5356,26.5804,26.5087,26.5804,59870.0
2018-11-09 12:25:00,29.66,29.67,29.61,29.62,98991.0,26.5804,26.5894,26.5356,26.5446,98991.0
2018-11-09 12:30:00,29.62,29.66,29.6,29.66,69554.0,26.5446,26.5804,26.5266,26.5804,69554.0
2018-11-09 12:35:00,29.65,29.67,29.64,29.66,49045.0,26.5714,26.5894,26.5625,26.5804,49045.0
2018-11-09 12:40:00,29.65,29.74,29.65,29.74,54430.0,26.5714,26.6521,26.5714,26.6521,54430.0
2018-11-09 12:45:00,29.73,29.81,29.72,29.79,69727.0,26.6431,26.7148,26.6342,26.6969,69727.0
2018-11-09 12:50:00,29.79,29.79,29.75,29.76,53083.0,26.6969,26.6969,26.6611,26.67,53083.0
2018-11-09 12:55:00,29.76,29.76,29.7,29.71,42127.0,26.67,26.67,26.6163,26.6252,42127.0
2018-11-09 13:00:00,29.71,29.74,29.69,29.73,46893.0,26.6252,26.6521,26.6073,26.6431,46893.0
2018-11-09 13:05:00,29.73,29.75,29.71,29.74,61106.0,26.6431,26.6611,26.6252,26.6521,61106.0
2018-11-09 13:10:00,29.74,29.77,29.71,29.71,63815.0,26.6521,26.679,26.6252,26.6252,63815.0
2018-11-09 13:15:00,29.72,29.73,29.69,29.72,50841.0,26.6342,26.6431,26.6073,26.6342,50841.0
2018-11-09 13:20:00,29.71,29.75,29.68,29.72,55145.0,26.6252,26.6611,26.5983,26.6342,55145.0
2018-11-09 13:25:00,29.71,29.74,29.7,29.74,43967.0,26.6252,26.6521,26.6163,26.6521,43967.0
2018-11-09 13:30:00,29.73,29.73,29.67,29.69,66838.0,26.6431,26.6431,26.5894,26.6073,66838.0
2018-11-09 13:35:00,29.7,29.73,29.69,29.69,64070.0,26.6163,26.6431,26.6073,26.6073,64070.0
2018-11-09 13:40:00,29.7,29.77,29.7,29.75,72401.0,26.6163,26.679,26.6163,26.6611,72401.0
2018-11-09 13:45:00,29.76,29.76,29.71,29.75,72864.0,26.67,26.67,26.6252,26.6611,72864.0
2018-11-09 13:50:00,29.74,29.76,29.72,29.74,55394.0,26.6521,26.67,26.6342,26.6521,55394.0
2018-11-09 13:55:00,29.74,29.77,29.72,29.72,65848.0,26.6521,26.679,26.6342,26.6342,65848.0
2018-11-09 14:00:00,29.72,29.77,29.72,29.77,58957.0,26.6342,26.679,26.6342,26.679,58957.0
2018-11-09 14:05:00,29.77,29.79,29.69,29.69,62286.0,26.679,26.6969,26.6073,26.6073,62286.0
2018-11-09 14:10:00,29.7,29.7,29.66,29.68,50477.0,26.6163,26.6163,26.5804,26.5983,50477.0
2018-11-09 14:15:00,29.68,29.71,29.62,29.62,63221.0,26.5983,26.6252,26.5446,26.5446,63221.0
2018-11-09 14:20:00,29.63,29.65,29.6,29.63,131506.0,26.5535,26.5714,26.5266,26.5535,131506.0
2018-11-09 14:25:00,29.63,29.63,29.6,29.61,77371.0,26.5535,26.5535,26.5266,26.5356,77371.0
2018-11-09 14:30:00,29.6,29.67,29.6,29.67,84592.0,26.5266,26.5894,26.5266,26.5894,84592.0
2018-11-09 14:35:00,29.67,29.74,29.65,29.73,91625.0,26.5894,26.6521,26.5714,26.6431,91625.0
2018-11-09 14:40:00,29.73,29.77,29.73,29.74,74108.0,26.6431,26.679,26.6431,26.6521,74108.0
2018-11-09 14:45:00,29.73,29.79,29.69,29.75,85372.0,26.6431,26.6969,26.6073,26.6611,85372.0
2018-11-09 14:50:00,29.75,29.76,29.71,29.73,112551.0,26.6611,26.67,26.6252,26.6431,112551.0
2018-11-09 14:55:00,29.73,29.77,29.69,29.7,92541.0,26.6431,26.679,26.6073,26.6163,92541.0
2018-11-09 15:00:00,29.71,29.73,29.68,29.7,98609.0,26.6252,26.6431,26.5983,26.6163,98609.0
2018-11-09 15:05:00,29.7,29.74,29.68,29.73,95782.0,26.6163,26.6521,26.5983,26.6431,95782.0
2018-11-09 15:10:00,29.74,29.78,29.7,29.77,89504.0,26.6521,26.6879,26.6163,26.679,89504.0
2018-11-09 15:15:00,29.78,29.8,29.73,29.76,89636.0,26.6879,26.7059,26.6431,26.67,89636.0
2018-11-09 15:20:00,29.76,29.81,29.73,29.78,100895.0,26.67,26.7148,26.6431,26.6879,100895.0
2018-11-09 15:25:00,29.78,29.78,29.75,29.76,85995.0,26.6879,26.6879,26.6611,26.67,85995.0
2018-11-09 15:30:00,29.76,29.8,29.74,29.76,112420.0,26.67,26.7059,26.6521,26.67,112420.0
2018-11-09 15:35:00,29.76,29.78,29.72,29.74,116466.0,26.67,26.6879,26.6342,26.6521,116466.0
2018-11-09 15:40:00,29.74,29.78,29.73,29.78,120062.0,26.6521,26.6879,26.6431,26.6879,120062.0
2018-11-09 15:45:00,29.78,29.79,29.7,29.71,161600.0,26.6879,26.6969,26.6163,26.6252,161600.0
2018-11-09 15:50:00,29.7,29.73,29.68,29.69,263944.0,26.6163,26.6431,26.5983,26.6073,263944.0
2018-11-09 15:55:00,29.7,29.7,29.63,29.63,585154.0,26.6163,26.6163,26.5535,26.5535,585154.0
2018-11-12 09:30:00,29.6,29.7,29.52,29.55,135334.0,26.5266,26.6163,26.4549,26.4818,135334.0
2018-11-12 09:35:00,29.55,29.63,29.49,29.57,138846.0,26.4818,26.5535,26.4281,26.4997,138846.0
2018-11-12 09:40:00,29.57,29.59,29.5,29.54,81079.0,26.4997,26.5177,26.437,26.4729,81079.0
2018-11-12 09:45:00,29.53,29.54,29.49,29.51,82473.0,26.4639,26.4729,26.4281,26.446,82473.0
2018-11-12 09:50:00,29.5,29.5,29.35,29.36,141918.0,26.437,26.437,26.3026,26.3116,141918.0
2018-11-12 09:55:00,29.36,29.41,29.32,29.33,162290.0,26.3116,26.3564,26.2757,26.2847,162290.0
2018-11-12 10:00:00,29.32,29.33,29.18,29.21,172658.0,26.2757,26.2847,26.1502,26.1771,172658.0
2018-11-12 10:05:00,29.21,29.32,29.18,29.32,86299.0,26.1771,26.2757,26.1502,26.2757,86299.0
2018-11-12 10:10:00,29.32,29.36,29.29,29.34,99984.0,26.2757,26.3116,26.2488,26.2936,99984.0
2018-11-12 10:15:00,29.35,29.39,29.33,29.39,69175.0,26.3026,26.3384,26.2847,26.3384,69175.0
2018-11-12 10:20:00,29.38,29.42,29.35,29.39,90714.0,26.3295,26.3653,26.3026,26.3384,90714.0
2018-11-12 10:25:00,29.4,29.45,29.37,29.39,101756.0,26.3474,26.3922,26.3205,26.3384,101756.0
2018-11-12 10:30:00,29.39,29.44,29.36,29.39,101509.0,26.3384,26.3832,26.3116,26.3384,101509.0
2018-11-12 10:35:00,29.38,29.39,29.32,29.33,194987.0,26.3295,26.3384,26.2757,26.2847,194987.0
2018-11-12 10:40:00,29.33,29.35,29.28,29.29,85255.0,26.2847,26.3026,26.2399,26.2488,85255.0
2018-11-12 10:45:00,29.28,29.3,29.22,29.25,133513.0,26.2399,26.2578,26.1861,26.213,133513.0
2018-11-12 10:50:00,29.25,29.26,29.22,29.24,75526.0,26.213,26.2219,26.1861,26.204,75526.0
2018-11-12 10:55:00,29.24,29.25,29.21,29.25,93159.0,26.204,26.213,26.1771,26.213,93159.0
2018-11-12 11:00:00,29.25,29.32,29.22,29.3,99934.0,26.213,26.2757,26.1861,26.2578,99934.0
2018-11-12 11:05:00,29.3,29.32,29.27,29.28,125275.0,26.2578,26.2757,26.2309,26.2399,125275.0
2018-11-12 11:10:00,29.27,29.27,29.21,29.22,93854.0,26.2309,26.2309,26.1771,26.1861,93854.0
2018-11-12 11:15:00,29.21,29.21,29.15,29.15,105713.0,26.1771,26.1771,26.1234,26.1234,105713.0
2018-11-12 11:20:00,29.15,29.22,29.13,29.22,114147.0,26.1234,26.1861,26.1054,26.1861,114147.0
2018-11-12 11:25:00,29.21,29.24,29.16,29.17,114394.0,26.1771,26.204,26.1323,26.1413,114394.0
2018-11-12 11:30:00,29.16,29.27,29.16,29.27,97876.0,26.1323,26.2309,26.1323,26.2309,97876.0
2018-11-12 11:35:00,29.27,29.38,29.27,29.36,181497.0,26.2309,26.3295,26.2309,26.3116,181497.0
2018-11-12 11:40:00,29.35,29.38,29.31,29.31,105709.0,26.3026,26.3295,26.2667,26.2667,105709.0
2018-11-12 11:45:00,29.31,29.37,29.31,29.36,103730.0,26.2667,26.3205,26.2667,26.3116,103730.0
2018-11-12 11:50:00,29.35,29.36,29.27,29.35,135454.0,26.3026,26.3116,26.2309,26.3026,135454.0
2018-11-12 11:55:00,29.34,29.39,29.34,29.37,63034.0,26.2936,26.3384,26.2936,26.3205,63034.0
2018-11-12 12:00:00,29.37,29.41,29.36,29.39,53039.0,26.3205,26.3564,26.3116,26.3384,53039.0
2018-11-12 12:05:00,29.39,29.47,29.39,29.47,64775.0,26.3384,26.4101,26.3384,26.4101,64775.0
2018-11-12 12:10:00,29.47,29.47,29.42,29.44,57994.0,26.4101,26.4101,26.3653,26.3832,57994.0
2018-11-12 12:15:00,29.43,29.47,29.41,29.43,48310.0,26.3743,26.4101,26.3564,26.3743,48310.0
2018-11-12 12:20:00,29.43,29.45,29.42,29.42,45374.0,26.3743,26.3922,26.3653,26.3653,45374.0
2018-11-12 12:25:00,29.42,29.45,29.41,29.42,55304.0,26.3653,26.3922,26.3564,26.3653,55304.0
2018-11-12 12:30:00,29.42,29.44,29.35,29.35,69127.0,26.3653,26.3832,26.3026,26.3026,69127.0
2018-11-12 12:35:00,29.35,29.41,29.34,29.36,86332.0,26.3026,26.3564,26.2936,26.3116,86332.0
2018-11-12 12:40:00,29.35,29.37,29.33,29.34,62596.0,26.3026,26.3205,26.2847,26.2936,62596.0
2018-11-12 12:45:00,29.34,29.36,29.32,29.35,58268.0,26.2936,26.3116,26.2757,26.3026,58268.0
2018-11-12 12:50:00,29.35,29.37,29.33,29.35,63225.0,26.3026,26.3205,26.2847,26.3026,63225.0
2018-11-12 12:55:00,29.35,29.38,29.29,29.31,63142.0,26.3026,26.3295,26.2488,26.2667,63142.0
2018-11-12 13:00:00,29.32,29.33,29.3,29.31,76499.0,26.2757,26.2847,26.2578,26.2667,76499.0
2018-11-12 13:05:00,29.32,29.32,29.26,29.29,101815.0,26.2757,26.2757,26.2219,26.2488,101815.0
2018-11-12 13:10:00,29.28,29.29,29.2,29.2,53738.0,26.2399,26.2488,26.1682,26.1682,53738.0
2018-11-12 13:15:00,29.21,29.25,29.18,29.19,62089.0,26.1771,26.213,26.1502,26.1592,62089.0
2018-11-12 13:20:00,29.18,29.22,29.15,29.15,65032.0,26.1502,26.1861,26.1234,26.1234,65032.0
2018-11-12 13:25:00,29.16,29.26,29.15,29.22,99929.0,26.1323,26.2219,26.1234,26.1861,99929.0
2018-11-12 13:30:00,29.21,29.24,29.19,29.23,78830.0,26.1771,26.204,26.1592,26.1951,78830.0
2018-11-12 13:35:00,29.22,29.26,29.21,29.26,63855.0,26.1861,26.2219,26.1771,26.2219,63855.0
2018-11-12 13:40:00,29.26,29.27,29.22,29.22,56312.0,26.2219,26.2309,26.1861,26.1861,56312.0
2018-11-12 13:45:00,29.22,29.24,29.16,29.22,159525.0,26.1861,26.204,26.1323,26.1861,159525.0
2018-11-12 13:50:00,29.23,29.35,29.22,29.31,80723.0,26.1951,26.3026,26.1861,26.2667,80723.0
2018-11-12 13:55:00,29.31,29.34,29.28,29.3,65943.0,26.2667,26.2936,26.2399,26.2578,65943.0
2018-11-12 14:00:00,29.3,29.34,29.27,29.33,74622.0,26.2578,26.2936,26.2309,26.2847,74622.0
2018-11-12 14:05:00,29.33,29.33,29.28,29.3,59773.0,26.2847,26.2847,26.2399,26.2578,59773.0
2018-11-12 14:10:00,29.3,29.36,29.3,29.32,42674.0,26.2578,26.3116,26.2578,26.2757,42674.0
2018-11-12 14:15:00,29.33,29.37,29.31,29.32,88477.0,26.2847,26.3205,26.2667,26.2757,88477.0
2018-11-12 14:20:00,29.33,29.33,29.3,29.31,41802.0,26.2847,26.2847,26.2578,26.2667,41802.0
2018-11-12 14:25:00,29.31,29.32,29.26,29.26,63008.0,26.2667,26.2757,26.2219,26.2219,63008.0
2018-11-12 14:30:00,29.27,29.28,29.24,29.25,88063.0,26.2309,26.2399,26.204,26.213,88063.0
2018-11-12 14:35:00,29.26,29.27,29.15,29.16,100767.0,26.2219,26.2309,26.1234,26.1323,100767.0
2018-11-12 14:40:00,29.17,29.25,29.16,29.21,97019.0,26.1413,26.213,26.1323,26.1771,97019.0
2018-11-12 14:45:00,29.21,29.25,29.2,29.23,135789.0,26.1771,26.213,26.1682,26.1951,135789.0
2018-11-12 14:50:00,29.23,29.23,29.16,29.18,94056.0,26.1951,26.1951,26.1323,26.1502,94056.0
2018-11-12 14:55:00,29.18,29.18,29.08,29.08,108783.0,26.1502,26.1502,26.0606,26.0606,108783.0
2018-11-12 15:00:00,29.07,29.11,29.03,29.05,139639.0,26.0517,26.0875,26.0158,26.0337,139639.0
2018-11-12 15:05:00,29.05,29.06,29.01,29.03,132256.0,26.0337,26.0427,25.9979,26.0158,132256.0
2018-11-12 15:10:00,29.02,29.06,28.95,29.04,141714.0,26.0069,26.0427,25.9441,26.0248,141714.0
2018-11-12 15:15:00,29.04,29.05,28.99,29.04,153393.0,26.0248,26.0337,25.98,26.0248,153393.0
2018-11-12 15:20:00,29.04,29.12,29.02,29.11,183618.0,26.0248,26.0965,26.0069,26.0875,183618.0
2018-11-12 15:25:00,29.11,29.14,29.08,29.09,130775.0,26.0875,26.1144,26.0606,26.0696,130775.0
2018-11-12 15:30:00,29.09,29.1,29.02,29.05,221094.0,26.0696,26.0785,26.0069,26.0337,221094.0
2018-11-12 15:35:00,29.05,29.09,29.02,29.05,174358.0,26.0337,26.0696,26.0069,26.0337,174358.0
2018-11-12 15:40:00,29.05,29.08,29.01,29.04,233532.0,26.0337,26.0606,25.9979,26.0248,233532.0
2018-11-12 15:45:00,29.03,29.1,28.97,29.01,414177.0,26.0158,26.0785,25.962,25.9979,414177.0
2018-11-12 15:50:00,29.01,29.01,28.91,28.94,468707.0,25.9979,25.9979,25.9083,25.9352,468707.0
2018-11-12 15:55:00,28.94,29.0,28.92,28.96,689424.0,25.9352,25.9889,25.9172,25.9531,689424.0
2018-11-13 09:30:00,28.8,28.8,27.79,28.05,1135032.0,25.8097,25.8097,24.9046,25.1376,1135032.0
2018-11-13 09:35:00,28.06,28.23,28.01,28.22,520187.0,25.1465,25.2989,25.1017,25.2899,520187.0
2018-11-13 09:40:00,28.22,28.36,28.15,28.33,345329.0,25.2899,25.4154,25.2272,25.3885,345329.0
2018-11-13 09:45:00,28.33,28.51,28.3,28.41,225484.0,25.3885,25.5498,25.3616,25.4602,225484.0
2018-11-13 09:50:00,28.4,28.58,28.4,28.54,290248.0,25.4512,25.6125,25.4512,25.5767,290248.0
2018-11-13 09:55:00,28.54,28.54,28.36,28.37,361101.0,25.5767,25.5767,25.4154,25.4243,361101.0
2018-11-13 10:00:00,28.37,28.37,28.24,28.36,233113.0,25.4243,25.4243,25.3078,25.4154,233113.0
2018-11-13 10:05:00,28.36,28.45,28.25,28.45,175739.0,25.4154,25.496,25.3168,25.496,175739.0
2018-11-13 10:10:00,28.44,28.48,28.39,28.4,199849.0,25.4871,25.5229,25.4423,25.4512,199849.0
2018-11-13 10:15:00,28.39,28.41,28.34,28.37,275228.0,25.4423,25.4602,25.3975,25.4243,275228.0
2018-11-13 10:20:00,28.36,28.36,28.12,28.15,240775.0,25.4154,25.4154,25.2003,25.2272,240775.0
2018-11-13 10:25:00,28.16,28.26,28.15,28.22,223944.0,25.2361,25.3258,25.2272,25.2899,223944.0
2018-11-13 10:30:00,28.22,28.28,28.21,28.24,289314.0,25.2899,25.3437,25.281,25.3078,289314.0
2018-11-13 10:35:00,28.24,28.26,28.2,28.23,242525.0,25.3078,25.3258,25.272,25.2989,242525.0
2018-11-13 10:40:00,28.22,28.36,28.2,28.28,278708.0,25.2899,25.4154,25.272,25.3437,278708.0
2018-11-13 10:45:00,28.29,28.31,28.26,28.27,153995.0,25.3527,25.3706,25.3258,25.3347,153995.0
2018-11-13 10:50:00,28.26,28.33,28.22,28.32,128690.0,25.3258,25.3885,25.2899,25.3795,128690.0
2018-11-13 10:55:00,28.33,28.42,28.3,28.4,232476.0,25.3885,25.4692,25.3616,25.4512,232476.0
2018-11-13 11:00:00,28.39,28.59,28.38,28.55,237650.0,25.4423,25.6215,25.4333,25.5857,237650.0
2018-11-13 11:05:00,28.55,28.58,28.46,28.48,133312.0,25.5857,25.6125,25.505,25.5229,133312.0
2018-11-13 11:10:00,28.48,28.63,28.46,28.62,98660.0,25.5229,25.6573,25.505,25.6484,98660.0
2018-11-13 11:15:00,28.63,28.72,28.57,28.7,203526.0,25.6573,25.738,25.6036,25.7201,203526.0
2018-11-13 11:20:00,28.69,28.69,28.56,28.56,204806.0,25.7111,25.7111,25.5946,25.5946,204806.0
2018-11-13 11:25:00,28.56,28.61,28.56,28.57,398737.0,25.5946,25.6394,25.5946,25.6036,398737.0
2018-11-13 11:30:00,28.57,28.58,28.48,28.5,180610.0,25.6036,25.6125,25.5229,25.5408,180610.0
2018-11-13 11:35:00,28.5,28.51,28.41,28.41,163644.0,25.5408,25.5498,25.4602,25.4602,163644.0
2018-11-13 11:40:00,28.42,28.42,28.32,28.39,270508.0,25.4692,25.4692,25.3795,25.4423,270508.0
2018-11-13 11:45:00,28.39,28.4,28.35,28.38,167195.0,25.4423,25.4512,25.4064,25.4333,167195.0
2018-11-13 11:50:00,28.39,28.4,28.29,28.29,142907.0,25.4423,25.4512,25.3527,25.3527,142907.0
2018-11-13 11:55:00,28.29,28.36,28.29,28.35,155085.0,25.3527,25.4154,25.3527,25.4064,155085.0
2018-11-13 12:00:00,28.35,28.39,28.31,28.39,130133.0,25.4064,25.4423,25.3706,25.4423,130133.0
2018-11-13 12:05:00,28.38,28.39,28.32,28.38,76537.0,25.4333,25.4423,25.3795,25.4333,76537.0
2018-11-13 12:10:00,28.38,28.41,28.34,28.41,155478.0,25.4333,25.4602,25.3975,25.4602,155478.0
2018-11-13 12:15:00,28.41,28.42,28.37,28.4,113632.0,25.4602,25.4692,25.4243,25.4512,113632.0
2018-11-13 12:20:00,28.4,28.42,28.38,28.42,168542.0,25.4512,25.4692,25.4333,25.4692,168542.0
2018-11-13 12:25:00,28.42,28.49,28.41,28.44,164785.0,25.4692,25.5319,25.4602,25.4871,164785.0
2018-11-13 12:30:00,28.44,28.44,28.39,28.4,71232.0,25.4871,25.4871,25.4423,25.4512,71232.0
2018-11-13 12:35:00,28.4,28.41,28.32,28.32,80015.0,25.4512,25.4602,25.3795,25.3795,80015.0
2018-11-13 12:40:00,28.32,28.33,28.21,28.27,124835.0,25.3795,25.3885,25.281,25.3347,124835.0
2018-11-13 12:45:00,28.26,28.31,28.24,28.28,114801.0,25.3258,25.3706,25.3078,25.3437,114801.0
2018-11-13 12:50:00,28.29,28.3,28.24,28.28,111179.0,25.3527,25.3616,25.3078,25.3437,111179.0
2018-11-13 12:55:00,28.28,28.33,28.25,28.3,117866.0,25.3437,25.3885,25.3168,25.3616,117866.0
2018-11-13 13:00:00,28.3,28.39,28.3,28.36,84207.0,25.3616,25.4423,25.3616,25.4154,84207.0
2018-11-13 13:05:00,28.36,28.38,28.29,28.3,111821.0,25.4154,25.4333,25.3527,25.3616,111821.0
2018-11-13 13:10:00,28.31,28.33,28.24,28.26,93911.0,25.3706,25.3885,25.3078,25.3258,93911.0
2018-11-13 13:15:00,28.26,28.27,28.16,28.2,148709.0,25.3258,25.3347,25.2361,25.272,148709.0
2018-11-13 13:20:00,28.21,28.31,28.21,28.3,163143.0,25.281,25.3706,25.281,25.3616,163143.0
2018-11-13 13:25:00,28.3,28.32,28.24,28.3,109581.0,25.3616,25.3795,25.3078,25.3616,109581.0
2018-11-13 13:30:00,28.3,28.31,28.23,28.27,161294.0,25.3616,25.3706,25.2989,25.3347,161294.0
2018-11-13 13:35:00,28.28,28.29,28.25,28.28,136511.0,25.3437,25.3527,25.3168,25.3437,136511.0
2018-11-13 13:40:00,28.28,28.29,28.18,28.18,74905.0,25.3437,25.3527,25.2541,25.2541,74905.0
2018-11-13 13:45:00,28.18,28.2,28.12,28.17,112895.0,25.2541,25.272,25.2003,25.2451,112895.0
2018-11-13 13:50:00,28.18,28.25,28.18,28.23,71576.0,25.2541,25.3168,25.2541,25.2989,71576.0
2018-11-13 13:55:00,28.24,28.26,28.17,28.18,69336.0,25.3078,25.3258,25.2451,25.2541,69336.0
2018-11-13 14:00:00,28.18,28.21,28.14,28.17,102568.0,25.2541,25.281,25.2182,25.2451,102568.0
2018-11-13 14:05:00,28.16,28.19,28.15,28.16,83302.0,25.2361,25.263,25.2272,25.2361,83302.0
2018-11-13 14:10:00,28.17,28.22,28.15,28.15,63927.0,25.2451,25.2899,25.2272,25.2272,63927.0
2018-11-13 14:15:00,28.15,28.16,28.12,28.13,75245.0,25.2272,25.2361,25.2003,25.2093,75245.0
2018-11-13 14:20:00,28.14,28.14,28.06,28.08,115982.0,25.2182,25.2182,25.1465,25.1645,115982.0
2018-11-13 14:25:00,28.09,28.16,28.08,28.15,115988.0,25.1734,25.2361,25.1645,25.2272,115988.0
2018-11-13 14:30:00,28.15,28.15,28.1,28.15,83891.0,25.2272,25.2272,25.1824,25.2272,83891.0
2018-11-13 14:35:00,28.16,28.22,28.14,28.16,80871.0,25.2361,25.2899,25.2182,25.2361,80871.0
2018-11-13 14:40:00,28.17,28.17,28.04,28.06,73783.0,25.2451,25.2451,25.1286,25.1465,73783.0
2018-11-13 14:45:00,28.06,28.08,27.99,28.05,225185.0,25.1465,25.1645,25.0838,25.1376,225185.0
2018-11-13 14:50:00,28.05,28.2,28.03,28.2,260963.0,25.1376,25.272,25.1196,25.272,260963.0
2018-11-13 14:55:00,28.19,28.22,28.14,28.18,139045.0,25.263,25.2899,25.2182,25.2541,139045.0
2018-11-13 15:00:00,28.17,28.26,28.12,28.22,132680.0,25.2451,25.3258,25.2003,25.2899,132680.0
2018-11-13 15:05:00,28.21,28.22,28.16,28.21,120878.0,25.281,25.2899,25.2361,25.281,120878.0
2018-11-13 15:10:00,28.21,28.22,28.15,28.18,152844.0,25.281,25.2899,25.2272,25.2541,152844.0
2018-11-13 15:15:00,28.18,28.2,28.11,28.12,202730.0,25.2541,25.272,25.1913,25.2003,202730.0
2018-11-13 15:20:00,28.12,28.14,28.08,28.1,159941.0,25.2003,25.2182,25.1645,25.1824,159941.0
2018-11-13 15:25:00,28.1,28.2,28.09,28.16,246578.0,25.1824,25.272,25.1734,25.2361,246578.0
2018-11-13 15:30:00,28.15,28.18,28.07,28.08,284916.0,25.2272,25.2541,25.1555,25.1645,284916.0
2018-11-13 15:35:00,28.07,28.09,28.03,28.05,487014.0,25.1555,25.1734,25.1196,25.1376,487014.0
2018-11-13 15:40:00,28.05,28.11,28.05,28.11,259764.0,25.1376,25.1913,25.1376,25.1913,259764.0
2018-11-13 15:45:00,28.11,28.19,28.09,28.19,331038.0,25.1913,25.263,25.1734,25.263,331038.0
2018-11-13 15:50:00,28.19,28.2,28.09,28.1,519410.0,25.263,25.272,25.1734,25.1824,519410.0
2018-11-13 15:55:00,28.1,28.14,28.08,28.1,864947.0,25.1824,25.2182,25.1645,25.1824,864947.0
2018-11-14 09:30:00,28.2,28.32,28.19,28.21,232822.0,25.272,25.3795,25.263,25.281,232822.0
2018-11-14 09:35:00,28.2,28.3,28.19,28.21,199897.0,25.272,25.3616,25.263,25.281,199897.0
2018-11-14 09:40:00,28.22,28.28,28.17,28.27,214870.0,25.2899,25.3437,25.2451,25.3347,214870.0
2018-11-14 09:45:00,28.27,28.28,28.21,28.26,183597.0,25.3347,25.3437,25.281,25.3258,183597.0
2018-11-14 09:50:00,28.26,28.32,28.23,28.24,145621.0,25.3258,25.3795,25.2989,25.3078,145621.0
2018-11-14 09:55:00,28.24,28.3,28.23,28.29,136987.0,25.3078,25.3616,25.2989,25.3527,136987.0
2018-11-14 10:00:00,28.28,28.3,28.22,28.3,271632.0,25.3437,25.3616,25.2899,25.3616,271632.0
2018-11-14 10:05:00,28.3,28.34,28.27,28.27,240859.0,25.3616,25.3975,25.3347,25.3347,240859.0
2018-11-14 10:10:00,28.27,28.32,28.24,28.26,98574.0,25.3347,25.3795,25.3078,25.3258,98574.0
2018-11-14 10:15:00,28.26,28.3,28.23,28.25,200613.0,25.3258,25.3616,25.2989,25.3168,200613.0
2018-11-14 10:20:00,28.24,28.26,28.19,28.21,178996.0,25.3078,25.3258,25.263,25.281,178996.0
2018-11-14 10:25:00,28.2,28.23,28.15,28.21,182253.0,25.272,25.2989,25.2272,25.281,182253.0
2018-11-14 10:30:00,28.21,28.29,28.19,28.25,84189.0,25.281,25.3527,25.263,25.3168,84189.0
2018-11-14 10:35:00,28.25,28.29,28.24,28.24,106293.0,25.3168,25.3527,25.3078,25.3078,106293.0
2018-11-14 10:40:00,28.24,28.24,28.2,28.22,88525.0,25.3078,25.3078,25.272,25.2899,88525.0
2018-11-14 10:45:00,28.23,28.25,28.13,28.14,129936.0,25.2989,25.3168,25.2093,25.2182,129936.0
2018-11-14 10:50:00,28.14,28.17,28.06,28.07,77450.0,25.2182,25.2451,25.1465,25.1555,77450.0
2018-11-14 10:55:00,28.07,28.11,28.05,28.11,76527.0,25.1555,25.1913,25.1376,25.1913,76527.0
2018-11-14 11:00:00,28.11,28.11,28.05,28.06,83034.0,25.1913,25.1913,25.1376,25.1465,83034.0
2018-11-14 11:05:00,28.06,28.12,28.05,28.11,169148.0,25.1465,25.2003,25.1376,25.1913,169148.0
2018-11-14 11:10:00,28.1,28.15,28.09,28.09,80015.0,25.1824,25.2272,25.1734,25.1734,80015.0
2018-11-14 11:15:00,28.1,28.17,28.09,28.13,86986.0,25.1824,25.2451,25.1734,25.2093,86986.0
2018-11-14 11:20:00,28.13,28.18,28.12,28.16,133676.0,25.2093,25.2541,25.2003,25.2361,133676.0
2018-11-14 11:25:00,28.16,28.18,28.12,28.14,86383.0,25.2361,25.2541,25.2003,25.2182,86383.0
2018-11-14 11:30:00,28.14,28.18,28.1,28.14,96866.0,25.2182,25.2541,25.1824,25.2182,96866.0
2018-11-14 11:35:00,28.14,28.15,28.07,28.08,87943.0,25.2182,25.2272,25.1555,25.1645,87943.0
2018-11-14 11:40:00,28.08,28.08,28.05,28.06,64381.0,25.1645,25.1645,25.1376,25.1465,64381.0
2018-11-14 11:45:00,28.06,28.1,28.05,28.1,70617.0,25.1465,25.1824,25.1376,25.1824,70617.0
2018-11-14 11:50:00,28.1,28.13,28.06,28.1,81868.0,25.1824,25.2093,25.1465,25.1824,81868.0
2018-11-14 11:55:00,28.11,28.14,28.08,28.13,97682.0,25.1913,25.2182,25.1645,25.2093,97682.0
2018-11-14 12:00:00,28.14,28.16,28.09,28.11,82446.0,25.2182,25.2361,25.1734,25.1913,82446.0
2018-11-14 12:05:00,28.1,28.13,28.08,28.08,64718.0,25.1824,25.2093,25.1645,25.1645,64718.0
2018-11-14 12:10:00,28.08,28.09,28.05,28.05,117521.0,25.1645,25.1734,25.1376,25.1376,117521.0
2018-11-14 12:15:00,28.05,28.16,28.05,28.14,109330.0,25.1376,25.2361,25.1376,25.2182,109330.0
2018-11-14 12:20:00,28.14,28.23,28.14,28.21,124587.0,25.2182,25.2989,25.2182,25.281,124587.0
2018-11-14 12:25:00,28.2,28.21,28.14,28.15,105742.0,25.272,25.281,25.2182,25.2272,105742.0
2018-11-14 12:30:00,28.16,28.2,28.11,28.13,56094.0,25.2361,25.272,25.1913,25.2093,56094.0
2018-11-14 12:35:00,28.12,28.12,28.04,28.1,77198.0,25.2003,25.2003,25.1286,25.1824,77198.0
2018-11-14 12:40:00,28.1,28.13,28.05,28.1,101194.0,25.1824,25.2093,25.1376,25.1824,101194.0
2018-11-14 12:45:00,28.1,28.13,28.07,28.11,120209.0,25.1824,25.2093,25.1555,25.1913,120209.0
2018-11-14 12:50:00,28.11,28.15,28.06,28.07,136692.0,25.1913,25.2272,25.1465,25.1555,136692.0
2018-11-14 12:55:00,28.07,28.11,28.01,28.04,130156.0,25.1555,25.1913,25.1017,25.1286,130156.0
2018-11-14 13:00:00,28.03,28.12,28.03,28.1,124489.0,25.1196,25.2003,25.1196,25.1824,124489.0
2018-11-14 13:05:00,28.09,28.14,28.08,28.11,69205.0,25.1734,25.2182,25.1645,25.1913,69205.0
2018-11-14 13:10:00,28.1,28.11,28.02,28.09,111760.0,25.1824,25.1913,25.1107,25.1734,111760.0
2018-11-14 13:15:00,28.1,28.17,28.08,28.16,94001.0,25.1824,25.2451,25.1645,25.2361,94001.0
2018-11-14 13:20:00,28.16,28.18,28.12,28.14,44904.0,25.2361,25.2541,25.2003,25.2182,44904.0
2018-11-14 13:25:00,28.15,28.16,28.1,28.14,73856.0,25.2272,25.2361,25.1824,25.2182,73856.0
2018-11-14 13:30:00,28.14,28.17,28.1,28.12,64150.0,25.2182,25.2451,25.1824,25.2003,64150.0
2018-11-14 13:35:00,28.12,28.14,28.09,28.12,57408.0,25.2003,25.2182,25.1734,25.2003,57408.0
2018-11-14 13:40:00,28.12,28.12,28.02,28.03,78047.0,25.2003,25.2003,25.1107,25.1196,78047.0
2018-11-14 13:45:00,28.03,28.06,28.02,28.04,78071.0,25.1196,25.1465,25.1107,25.1286,78071.0
2018-11-14 13:50:00,28.04,28.07,28.01,28.05,66800.0,25.1286,25.1555,25.1017,25.1376,66800.0
2018-11-14 13:55:00,28.05,28.09,28.05,28.08,58025.0,25.1376,25.1734,25.1376,25.1645,58025.0
2018-11-14 14:00:00,28.07,28.07,27.96,27.96,115585.0,25.1555,25.1555,25.0569,25.0569,115585.0
2018-11-14 14:05:00,27.96,27.98,27.91,27.97,108032.0,25.0569,25.0748,25.0121,25.0659,108032.0
2018-11-14 14:10:00,27.98,28.06,27.96,28.05,74586.0,25.0748,25.1465,25.0569,25.1376,74586.0
2018-11-14 14:15:00,28.06,28.16,28.06,28.1,242633.0,25.1465,25.2361,25.1465,25.1824,242633.0
2018-11-14 14:20:00,28.1,28.14,28.07,28.08,146866.0,25.1824,25.2182,25.1555,25.1645,146866.0
2018-11-14 14:25:00,28.07,28.07,27.99,28.0,69065.0,25.1555,25.1555,25.0838,25.0928,69065.0
2018-11-14 14:30:00,27.99,28.0,27.93,27.95,130203.0,25.0838,25.0928,25.03,25.048,130203.0
2018-11-14 14:35:00,27.94,28.02,27.92,27.96,66720.0,25.039,25.1107,25.0211,25.0569,66720.0
2018-11-14 14:40:00,27.96,27.98,27.91,27.94,83027.0,25.0569,25.0748,25.0121,25.039,83027.0
2018-11-14 14:45:00,27.94,27.95,27.88,27.93,156801.0,25.039,25.048,24.9852,25.03,156801.0
2018-11-14 14:50:00,27.92,28.0,27.91,27.99,134532.0,25.0211,25.0928,25.0121,25.0838,134532.0
2018-11-14 14:55:00,27.99,28.03,27.98,28.02,178908.0,25.0838,25.1196,25.0748,25.1107,178908.0
2018-11-14 15:00:00,28.03,28.07,28.0,28.04,128920.0,25.1196,25.1555,25.0928,25.1286,128920.0
2018-11-14 15:05:00,28.04,28.12,28.02,28.08,267481.0,25.1286,25.2003,25.1107,25.1645,267481.0
2018-11-14 15:10:00,28.09,28.12,28.07,28.1,94887.0,25.1734,25.2003,25.1555,25.1824,94887.0
2018-11-14 15:15:00,28.1,28.13,28.07,28.11,120443.0,25.1824,25.2093,25.1555,25.1913,120443.0
2018-11-14 15:20:00,28.1,28.11,28.06,28.08,140626.0,25.1824,25.1913,25.1465,25.1645,140626.0
2018-11-14 15:25:00,28.08,28.1,28.06,28.1,122709.0,25.1645,25.1824,25.1465,25.1824,122709.0
2018-11-14 15:30:00,28.1,28.1,28.04,28.05,175173.0,25.1824,25.1824,25.1286,25.1376,175173.0
2018-11-14 15:35:00,28.05,28.08,28.05,28.06,171804.0,25.1376,25.1645,25.1376,25.1465,171804.0
2018-11-14 15:40:00,28.05,28.09,28.0,28.01,178366.0,25.1376,25.1734,25.0928,25.1017,178366.0
2018-11-14 15:45:00,28.02,28.08,28.0,28.0,246775.0,25.1107,25.1645,25.0928,25.0928,246775.0
2018-11-14 15:50:00,28.01,28.02,27.91,27.92,335717.0,25.1017,25.1107,25.0121,25.0211,335717.0
2018-11-14 15:55:00,27.91,27.93,27.87,27.88,629703.0,25.0121,25.03,24.9763,24.9852,629703.0
2018-11-15 09:30:00,27.8,27.87,27.63,27.69,189783.0,24.9135,24.9763,24.7612,24.8149,189783.0
2018-11-15 09:35:00,27.69,27.84,27.66,27.8,184950.0,24.8149,24.9494,24.7881,24.9135,184950.0
2018-11-15 09:40:00,27.8,27.88,27.74,27.85,146919.0,24.9135,24.9852,24.8598,24.9583,146919.0
2018-11-15 09:45:00,27.86,27.86,27.69,27.74,369143.0,24.9673,24.9673,24.8149,24.8598,369143.0
2018-11-15 09:50:00,27.74,27.74,27.55,27.63,141484.0,24.8598,24.8598,24.6895,24.7612,141484.0
2018-11-15 09:55:00,27.64,27.64,27.55,27.59,149098.0,24.7701,24.7701,24.6895,24.7253,149098.0
2018-11-15 10:00:00,27.59,27.71,27.56,27.64,126168.0,24.7253,24.8329,24.6984,24.7701,126168.0
2018-11-15 10:05:00,27.64,27.68,27.61,27.63,151979.0,24.7701,24.806,24.7433,24.7612,151979.0
2018-11-15 10:10:00,27.63,27.73,27.6,27.71,119033.0,24.7612,24.8508,24.7343,24.8329,119033.0
2018-11-15 10:15:00,27.71,27.84,27.7,27.82,219292.0,24.8329,24.9494,24.8239,24.9315,219292.0
2018-11-15 10:20:00,27.82,27.88,27.8,27.8,124547.0,24.9315,24.9852,24.9135,24.9135,124547.0
2018-11-15 10:25:00,27.8,27.81,27.74,27.75,145249.0,24.9135,24.9225,24.8598,24.8687,145249.0
2018-11-15 10:30:00,27.74,27.76,27.63,27.63,122299.0,24.8598,24.8777,24.7612,24.7612,122299.0
2018-11-15 10:35:00,27.64,27.68,27.56,27.64,137950.0,24.7701,24.806,24.6984,24.7701,137950.0
2018-11-15 10:40:00,27.65,27.72,27.65,27.7,118484.0,24.7791,24.8418,24.7791,24.8239,118484.0
2018-11-15 10:45:00,27.69,27.76,27.68,27.71,109880.0,24.8149,24.8777,24.806,24.8329,109880.0
2018-11-15 10:50:00,27.71,27.79,27.69,27.75,206207.0,24.8329,24.9046,24.8149,24.8687,206207.0
2018-11-15 10:55:00,27.75,27.78,27.72,27.75,85501.0,24.8687,24.8956,24.8418,24.8687,85501.0
2018-11-15 11:00:00,27.74,27.81,27.69,27.78,142283.0,24.8598,24.9225,24.8149,24.8956,142283.0
2018-11-15 11:05:00,27.79,27.81,27.73,27.76,202815.0,24.9046,24.9225,24.8508,24.8777,202815.0
2018-11-15 11:10:00,27.77,27.83,27.74,27.82,112646.0,24.8866,24.9404,24.8598,24.9315,112646.0
2018-11-15 11:15:00,27.83,27.86,27.79,27.82,133750.0,24.9404,24.9673,24.9046,24.9315,133750.0
2018-11-15 11:20:00,27.83,27.89,27.79,27.87,177043.0,24.9404,24.9942,24.9046,24.9763,177043.0
2018-11-15 11:25:00,27.87,27.91,27.82,27.85,95128.0,24.9763,25.0121,24.9315,24.9583,95128.0
2018-11-15 11:30:00,27.86,27.97,27.84,27.95,107664.0,24.9673,25.0659,24.9494,25.048,107664.0
2018-11-15 11:35:00,27.94,27.96,27.91,27.92,83191.0,25.039,25.0569,25.0121,25.0211,83191.0
2018-11-15 11:40:00,27.91,28.0,27.91,27.95,105247.0,25.0121,25.0928,25.0121,25.048,105247.0
2018-11-15 11:45:00,27.95,28.0,27.95,27.98,68351.0,25.048,25.0928,25.048,25.0748,68351.0
2018-11-15 11:50:00,27.99,28.05,27.95,28.04,88478.0,25.0838,25.1376,25.048,25.1286,88478.0
2018-11-15 11:55:00,28.03,28.04,27.99,28.0,88688.0,25.1196,25.1286,25.0838,25.0928,88688.0
2018-11-15 12:00:00,28.0,28.02,27.94,27.95,151532.0,25.0928,25.1107,25.039,25.048,151532.0
2018-11-15 12:05:00,27.95,27.98,27.88,27.89,170959.0,25.048,25.0748,24.9852,24.9942,170959.0
2018-11-15 12:10:00,27.88,27.91,27.85,27.86,116929.0,24.9852,25.0121,24.9583,24.9673,116929.0
2018-11-15 12:15:00,27.87,27.91,27.83,27.9,58002.0,24.9763,25.0121,24.9404,25.0031,58002.0
2018-11-15 12:20:00,27.89,27.91,27.86,27.89,81271.0,24.9942,25.0121,24.9673,24.9942,81271.0
2018-11-15 12:25:00,27.88,27.98,27.83,27.97,88447.0,24.9852,25.0748,24.9404,25.0659,88447.0
2018-11-15 12:30:00,27.97,27.99,27.92,27.99,79148.0,25.0659,25.0838,25.0211,25.0838,79148.0
2018-11-15 12:35:00,27.98,28.02,27.9,28.02,240553.0,25.0748,25.1107,25.0031,25.1107,240553.0
2018-11-15 12:40:00,28.01,28.02,27.96,27.96,76341.0,25.1017,25.1107,25.0569,25.0569,76341.0
2018-11-15 12:45:00,27.96,27.96,27.92,27.94,52446.0,25.0569,25.0569,25.0211,25.039,52446.0
2018-11-15 12:50:00,27.93,27.95,27.88,27.89,50020.0,25.03,25.048,24.9852,24.9942,50020.0
2018-11-15 12:55:00,27.88,27.89,27.85,27.87,66996.0,24.9852,24.9942,24.9583,24.9763,66996.0
2018-11-15 13:00:00,27.86,27.9,27.82,27.84,59605.0,24.9673,25.0031,24.9315,24.9494,59605.0
2018-11-15 13:05:00,27.84,27.85,27.78,27.83,76261.0,24.9494,24.9583,24.8956,24.9404,76261.0
2018-11-15 13:10:00,27.83,27.9,27.82,27.89,65741.0,24.9404,25.0031,24.9315,24.9942,65741.0
2018-11-15 13:15:00,27.89,28.0,27.87,27.98,131029.0,24.9942,25.0928,24.9763,25.0748,131029.0
2018-11-15 13:20:00,27.97,28.1,27.97,28.09,155756.0,25.0659,25.1824,25.0659,25.1734,155756.0
2018-11-15 13:25:00,28.09,28.14,28.06,28.13,77645.0,25.1734,25.2182,25.1465,25.2093,77645.0
2018-11-15 13:30:00,28.13,28.2,28.1,28.17,133438.0,25.2093,25.272,25.1824,25.2451,133438.0
2018-11-15 13:35:00,28.17,28.19,28.13,28.14,71854.0,25.2451,25.263,25.2093,25.2182,71854.0
2018-11-15 13:40:00,28.15,28.19,28.13,28.17,70103.0,25.2272,25.263,25.2093,25.2451,70103.0
2018-11-15 13:45:00,28.18,28.23,28.13,28.13,148898.0,25.2541,25.2989,25.2093,25.2093,148898.0
2018-11-15 13:50:00,28.13,28.24,28.13,28.21,67233.0,25.2093,25.3078,25.2093,25.281,67233.0
2018-11-15 13:55:00,28.22,28.28,28.2,28.23,71101.0,25.2899,25.3437,25.272,25.2989,71101.0
2018-11-15 14:00:00,28.23,28.28,28.21,28.21,91800.0,25.2989,25.3437,25.281,25.281,91800.0
2018-11-15 14:05:00,28.22,28.28,28.21,28.24,109209.0,25.2899,25.3437,25.281,25.3078,109209.0
2018-11-15 14:10:00,28.23,28.24,28.17,28.23,75279.0,25.2989,25.3078,25.2451,25.2989,75279.0
2018-11-15 14:15:00,28.23,28.28,28.23,28.27,214826.0,25.2989,25.3437,25.2989,25.3347,214826.0
2018-11-15 14:20:00,28.27,28.35,28.26,28.35,108128.0,25.3347,25.4064,25.3258,25.4064,108128.0
2018-11-15 14:25:00,28.35,28.44,28.32,28.41,127043.0,25.4064,25.4871,25.3795,25.4602,127043.0
2018-11-15 14:30:00,28.41,28.47,28.35,28.37,130574.0,25.4602,25.514,25.4064,25.4243,130574.0
2018-11-15 14:35:00,28.36,28.36,28.27,28.29,49774.0,25.4154,25.4154,25.3347,25.3527,49774.0
2018-11-15 14:40:00,28.29,28.3,28.23,28.26,51334.0,25.3527,25.3616,25.2989,25.3258,51334.0
2018-11-15 14:45:00,28.26,28.31,28.25,28.27,84796.0,25.3258,25.3706,25.3168,25.3347,84796.0
2018-11-15 14:50:00,28.27,28.27,28.17,28.2,114873.0,25.3347,25.3347,25.2451,25.272,114873.0
2018-11-15 14:55:00,28.19,28.21,28.15,28.19,82485.0,25.263,25.281,25.2272,25.263,82485.0
2018-11-15 15:00:00,28.2,28.2,28.03,28.11,205371.0,25.272,25.272,25.1196,25.1913,205371.0
2018-11-15 15:05:00,28.11,28.2,28.11,28.16,126616.0,25.1913,25.272,25.1913,25.2361,126616.0
2018-11-15 15:10:00,28.15,28.24,28.15,28.24,162879.0,25.2272,25.3078,25.2272,25.3078,162879.0
2018-11-15 15:15:00,28.24,28.24,28.12,28.12,144039.0,25.3078,25.3078,25.2003,25.2003,144039.0
2018-11-15 15:20:00,28.12,28.14,28.07,28.12,137225.0,25.2003,25.2182,25.1555,25.2003,137225.0
2018-11-15 15:25:00,28.12,28.16,28.08,28.09,93226.0,25.2003,25.2361,25.1645,25.1734,93226.0
2018-11-15 15:30:00,28.08,28.18,28.08,28.13,162647.0,25.1645,25.2541,25.1645,25.2093,162647.0
2018-11-15 15:35:00,28.12,28.18,28.11,28.18,164346.0,25.2003,25.2541,25.1913,25.2541,164346.0
2018-11-15 15:40:00,28.18,28.2,28.13,28.17,195360.0,25.2541,25.272,25.2093,25.2451,195360.0
2018-11-15 15:45:00,28.17,28.19,28.09,28.1,233989.0,25.2451,25.263,25.1734,25.1824,233989.0
2018-11-15 15:50:00,28.1,28.18,28.09,28.16,305190.0,25.1824,25.2541,25.1734,25.2361,305190.0
2018-11-15 15:55:00,28.15,28.19,28.1,28.19,703759.0,25.2272,25.263,25.1824,25.263,703759.0
2018-11-16 09:30:00,28.0,28.25,27.89,27.95,469690.0,25.0928,25.3168,24.9942,25.048,469690.0
2018-11-16 09:35:00,27.95,27.97,27.88,27.94,162657.0,25.048,25.0659,24.9852,25.039,162657.0
2018-11-16 09:40:00,27.94,27.99,27.93,27.99,101152.0,25.039,25.0838,25.03,25.0838,101152.0
2018-11-16 09:45:00,27.99,28.08,27.98,28.05,103381.0,25.0838,25.1645,25.0748,25.1376,103381.0
2018-11-16 09:50:00,28.05,28.08,27.97,27.98,66177.0,25.1376,25.1645,25.0659,25.0748,66177.0
2018-11-16 09:55:00,27.97,27.98,27.88,27.91,90771.0,25.0659,25.0748,24.9852,25.0121,90771.0
2018-11-16 10:00:00,27.91,28.01,27.9,28.01,76945.0,25.0121,25.1017,25.0031,25.1017,76945.0
2018-11-16 10:05:00,28.02,28.03,28.0,28.0,107960.0,25.1107,25.1196,25.0928,25.0928,107960.0
2018-11-16 10:10:00,28.01,28.04,28.0,28.03,102745.0,25.1017,25.1286,25.0928,25.1196,102745.0
2018-11-16 10:15:00,28.04,28.09,28.03,28.04,163806.0,25.1286,25.1734,25.1196,25.1286,163806.0
2018-11-16 10:20:00,28.04,28.07,28.02,28.06,83213.0,25.1286,25.1555,25.1107,25.1465,83213.0
2018-11-16 10:25:00,28.07,28.1,28.0,28.03,186483.0,25.1555,25.1824,25.0928,25.1196,186483.0
2018-11-16 10:30:00,28.03,28.09,28.0,28.05,203624.0,25.1196,25.1734,25.0928,25.1376,203624.0
2018-11-16 10:35:00,28.05,28.11,28.04,28.07,131121.0,25.1376,25.1913,25.1286,25.1555,131121.0
2018-11-16 10:40:00,28.08,28.13,28.06,28.07,147091.0,25.1645,25.2093,25.1465,25.1555,147091.0
2018-11-16 10:45:00,28.06,28.06,28.01,28.03,105670.0,25.1465,25.1465,25.1017,25.1196,105670.0
2018-11-16 10:50:00,28.03,28.04,27.99,28.03,79817.0,25.1196,25.1286,25.0838,25.1196,79817.0
2018-11-16 10:55:00,28.03,28.06,28.01,28.01,82316.0,25.1196,25.1465,25.1017,25.1017,82316.0
2018-11-16 11:00:00,28.02,28.03,28.0,28.02,77158.0,25.1107,25.1196,25.0928,25.1107,77158.0
2018-11-16 11:05:00,28.02,28.03,27.99,27.99,78748.0,25.1107,25.1196,25.0838,25.0838,78748.0
2018-11-16 11:10:00,28.0,28.02,27.96,27.99,103229.0,25.0928,25.1107,25.0569,25.0838,103229.0
2018-11-16 11:15:00,27.99,27.99,27.95,27.95,79689.0,25.0838,25.0838,25.048,25.048,79689.0
2018-11-16 11:20:00,27.95,27.95,27.9,27.94,78748.0,25.048,25.048,25.0031,25.039,78748.0
2018-11-16 11:25:00,27.93,28.01,27.93,27.99,95093.0,25.03,25.1017,25.03,25.0838,95093.0
2018-11-16 11:30:00,28.0,28.01,27.96,27.99,209400.0,25.0928,25.1017,25.0569,25.0838,209400.0
2018-11-16 11:35:00,28.0,28.05,27.99,28.05,81686.0,25.0928,25.1376,25.0838,25.1376,81686.0
2018-11-16 11:40:00,28.05,28.05,27.98,28.01,68873.0,25.1376,25.1376,25.0748,25.1017,68873.0
2018-11-16 11:45:00,28.01,28.04,28.0,28.01,95339.0,25.1017,25.1286,25.0928,25.1017,95339.0
2018-11-16 11:50:00,28.01,28.02,27.96,27.98,104028.0,25.1017,25.1107,25.0569,25.0748,104028.0
2018-11-16 11:55:00,27.98,28.02,27.96,28.0,70228.0,25.0748,25.1107,25.0569,25.0928,70228.0
2018-11-16 12:00:00,28.01,28.02,27.94,27.96,73134.0,25.1017,25.1107,25.039,25.0569,73134.0
2018-11-16 12:05:00,27.96,28.02,27.96,27.99,98137.0,25.0569,25.1107,25.0569,25.0838,98137.0
2018-11-16 12:10:00,27.99,28.02,27.98,28.02,87162.0,25.0838,25.1107,25.0748,25.1107,87162.0
2018-11-16 12:15:00,28.01,28.03,27.98,28.01,91807.0,25.1017,25.1196,25.0748,25.1017,91807.0
2018-11-16 12:20:00,28.01,28.05,28.0,28.04,71546.0,25.1017,25.1376,25.0928,25.1286,71546.0
2018-11-16 12:25:00,28.04,28.06,28.02,28.04,78417.0,25.1286,25.1465,25.1107,25.1286,78417.0
2018-11-16 12:30:00,28.04,28.13,28.0,28.13,120790.0,25.1286,25.2093,25.0928,25.2093,120790.0
2018-11-16 12:35:00,28.13,28.27,28.12,28.21,109749.0,25.2093,25.3347,25.2003,25.281,109749.0
2018-11-16 12:40:00,28.21,28.28,28.21,28.22,76985.0,25.281,25.3437,25.281,25.2899,76985.0
2018-11-16 12:45:00,28.22,28.34,28.22,28.29,98098.0,25.2899,25.3975,25.2899,25.3527,98098.0
2018-11-16 12:50:00,28.29,28.3,28.23,28.23,91631.0,25.3527,25.3616,25.2989,25.2989,91631.0
2018-11-16 12:55:00,28.23,28.26,28.21,28.23,48985.0,25.2989,25.3258,25.281,25.2989,48985.0
2018-11-16 13:00:00,28.24,28.26,28.17,28.18,73222.0,25.3078,25.3258,25.2451,25.2541,73222.0
2018-11-16 13:05:00,28.17,28.19,28.11,28.15,65192.0,25.2451,25.263,25.1913,25.2272,65192.0
2018-11-16 13:10:00,28.15,28.18,28.14,28.14,50278.0,25.2272,25.2541,25.2182,25.2182,50278.0
2018-11-16 13:15:00,28.14,28.2,28.13,28.18,87986.0,25.2182,25.272,25.2093,25.2541,87986.0
2018-11-16 13:20:00,28.18,28.19,28.13,28.17,54888.0,25.2541,25.263,25.2093,25.2451,54888.0
2018-11-16 13:25:00,28.16,28.18,28.13,28.16,62904.0,25.2361,25.2541,25.2093,25.2361,62904.0
2018-11-16 13:30:00,28.16,28.17,28.12,28.12,46157.0,25.2361,25.2451,25.2003,25.2003,46157.0
2018-11-16 13:35:00,28.12,28.15,28.1,28.14,52628.0,25.2003,25.2272,25.1824,25.2182,52628.0
2018-11-16 13:40:00,28.14,28.16,28.06,28.1,108640.0,25.2182,25.2361,25.1465,25.1824,108640.0
2018-11-16 13:45:00,28.1,28.11,28.08,28.09,58296.0,25.1824,25.1913,25.1645,25.1734,58296.0
2018-11-16 13:50:00,28.09,28.1,28.05,28.06,55221.0,25.1734,25.1824,25.1376,25.1465,55221.0
2018-11-16 13:55:00,28.07,28.11,28.07,28.07,52811.0,25.1555,25.1913,25.1555,25.1555,52811.0
2018-11-16 14:00:00,28.08,28.14,28.07,28.13,69288.0,25.1645,25.2182,25.1555,25.2093,69288.0
2018-11-16 14:05:00,28.13,28.17,28.12,28.14,62329.0,25.2093,25.2451,25.2003,25.2182,62329.0
2018-11-16 14:10:00,28.15,28.18,28.13,28.13,68789.0,25.2272,25.2541,25.2093,25.2093,68789.0
2018-11-16 14:15:00,28.13,28.17,28.1,28.15,82236.0,25.2093,25.2451,25.1824,25.2272,82236.0
2018-11-16 14:20:00,28.15,28.15,28.11,28.11,74304.0,25.2272,25.2272,25.1913,25.1913,74304.0
2018-11-16 14:25:00,28.11,28.2,28.1,28.17,93782.0,25.1913,25.272,25.1824,25.2451,93782.0
2018-11-16 14:30:00,28.17,28.21,28.16,28.21,72257.0,25.2451,25.281,25.2361,25.281,72257.0
2018-11-16 14:35:00,28.2,28.24,28.19,28.22,60917.0,25.272,25.3078,25.263,25.2899,60917.0
2018-11-16 14:40:00,28.22,28.25,28.21,28.24,72968.0,25.2899,25.3168,25.281,25.3078,72968.0
2018-11-16 14:45:00,28.24,28.3,28.23,28.3,93094.0,25.3078,25.3616,25.2989,25.3616,93094.0
2018-11-16 14:50:00,28.3,28.35,28.29,28.35,75787.0,25.3616,25.4064,25.3527,25.4064,75787.0
2018-11-16 14:55:00,28.34,28.35,28.3,28.33,73762.0,25.3975,25.4064,25.3616,25.3885,73762.0
2018-11-16 15:00:00,28.32,28.33,28.28,28.3,90917.0,25.3795,25.3885,25.3437,25.3616,90917.0
2018-11-16 15:05:00,28.3,28.31,28.28,28.3,57676.0,25.3616,25.3706,25.3437,25.3616,57676.0
2018-11-16 15:10:00,28.3,28.31,28.28,28.29,79927.0,25.3616,25.3706,25.3437,25.3527,79927.0
2018-11-16 15:15:00,28.29,28.33,28.28,28.3,114261.0,25.3527,25.3885,25.3437,25.3616,114261.0
2018-11-16 15:20:00,28.3,28.31,28.28,28.3,81953.0,25.3616,25.3706,25.3437,25.3616,81953.0
2018-11-16 15:25:00,28.3,28.32,28.26,28.27,118984.0,25.3616,25.3795,25.3258,25.3347,118984.0
2018-11-16 15:30:00,28.26,28.27,28.19,28.19,138036.0,25.3258,25.3347,25.263,25.263,138036.0
2018-11-16 15:35:00,28.19,28.27,28.18,28.26,202853.0,25.263,25.3347,25.2541,25.3258,202853.0
2018-11-16 15:40:00,28.27,28.29,28.24,28.27,194193.0,25.3347,25.3527,25.3078,25.3347,194193.0
2018-11-16 15:45:00,28.27,28.3,28.24,28.24,193103.0,25.3347,25.3616,25.3078,25.3078,193103.0
2018-11-16 15:50:00,28.24,28.25,28.17,28.18,318058.0,25.3078,25.3168,25.2451,25.2541,318058.0
2018-11-16 15:55:00,28.18,28.18,27.92,28.12,1097697.0,25.2541,25.2541,25.0211,25.2003,1097697.0
2018-11-19 09:30:00,28.02,28.1,27.96,28.03,152808.0,25.1107,25.1824,25.0569,25.1196,152808.0
2018-11-19 09:35:00,28.03,28.1,28.02,28.06,158483.0,25.1196,25.1824,25.1107,25.1465,158483.0
2018-11-19 09:40:00,28.07,28.14,28.02,28.13,154731.0,25.1555,25.2182,25.1107,25.2093,154731.0
2018-11-19 09:45:00,28.13,28.22,28.12,28.16,133062.0,25.2093,25.2899,25.2003,25.2361,133062.0
2018-11-19 09:50:00,28.17,28.19,28.13,28.14,148198.0,25.2451,25.263,25.2093,25.2182,148198.0
2018-11-19 09:55:00,28.15,28.15,28.05,28.12,139773.0,25.2272,25.2272,25.1376,25.2003,139773.0
2018-11-19 10:00:00,28.11,28.14,28.04,28.05,124869.0,25.1913,25.2182,25.1286,25.1376,124869.0
2018-11-19 10:05:00,28.05,28.07,27.99,28.0,129102.0,25.1376,25.1555,25.0838,25.0928,129102.0
2018-11-19 10:10:00,28.01,28.1,27.99,28.08,90981.0,25.1017,25.1824,25.0838,25.1645,90981.0
2018-11-19 10:15:00,28.07,28.16,28.07,28.09,285312.0,25.1555,25.2361,25.1555,25.1734,285312.0
2018-11-19 10:20:00,28.09,28.12,28.0,28.03,97369.0,25.1734,25.2003,25.0928,25.1196,97369.0
2018-11-19 10:25:00,28.03,28.09,27.99,28.09,89224.0,25.1196,25.1734,25.0838,25.1734,89224.0
2018-11-19 10:30:00,28.08,28.13,28.03,28.07,155910.0,25.1645,25.2093,25.1196,25.1555,155910.0
2018-11-19 10:35:00,28.08,28.16,28.07,28.14,119579.0,25.1645,25.2361,25.1555,25.2182,119579.0
2018-11-19 10:40:00,28.15,28.2,28.14,28.2,105428.0,25.2272,25.272,25.2182,25.272,105428.0
2018-11-19 10:45:00,28.21,28.27,28.18,28.26,104379.0,25.281,25.3347,25.2541,25.3258,104379.0
2018-11-19 10:50:00,28.26,28.33,28.25,28.3,101229.0,25.3258,25.3885,25.3168,25.3616,101229.0
2018-11-19 10:55:00,28.3,28.33,28.28,28.3,77170.0,25.3616,25.3885,25.3437,25.3616,77170.0
2018-11-19 11:00:00,28.29,28.29,28.18,28.2,138585.0,25.3527,25.3527,25.2541,25.272,138585.0
2018-11-19 11:05:00,28.2,28.26,28.19,28.21,125213.0,25.272,25.3258,25.263,25.281,125213.0
2018-11-19 11:10:00,28.21,28.21,28.13,28.17,94892.0,25.281,25.281,25.2093,25.2451,94892.0
2018-11-19 11:15:00,28.15,28.16,28.1,28.11,123041.0,25.2272,25.2361,25.1824,25.1913,123041.0
2018-11-19 11:20:00,28.11,28.14,28.09,28.11,93456.0,25.1913,25.2182,25.1734,25.1913,93456.0
2018-11-19 11:25:00,28.11,28.11,28.02,28.09,77244.0,25.1913,25.1913,25.1107,25.1734,77244.0
2018-11-19 11:30:00,28.09,28.09,28.03,28.05,121946.0,25.1734,25.1734,25.1196,25.1376,121946.0
2018-11-19 11:35:00,28.05,28.07,28.01,28.02,94308.0,25.1376,25.1555,25.1017,25.1107,94308.0
2018-11-19 11:40:00,28.01,28.05,27.99,28.02,135717.0,25.1017,25.1376,25.0838,25.1107,135717.0
2018-11-19 11:45:00,28.03,28.04,27.97,28.0,205754.0,25.1196,25.1286,25.0659,25.0928,205754.0
2018-11-19 11:50:00,28.0,28.03,27.89,27.9,210260.0,25.0928,25.1196,24.9942,25.0031,210260.0
2018-11-19 11:55:00,27.89,27.98,27.89,27.98,92247.0,24.9942,25.0748,24.9942,25.0748,92247.0
2018-11-19 12:00:00,27.98,28.0,27.92,27.92,95123.0,25.0748,25.0928,25.0211,25.0211,95123.0
2018-11-19 12:05:00,27.92,27.96,27.87,27.91,78963.0,25.0211,25.0569,24.9763,25.0121,78963.0
2018-11-19 12:10:00,27.91,27.98,27.89,27.91,122842.0,25.0121,25.0748,24.9942,25.0121,122842.0
2018-11-19 12:15:00,27.91,27.93,27.88,27.93,78616.0,25.0121,25.03,24.9852,25.03,78616.0
2018-11-19 12:20:00,27.92,27.94,27.88,27.88,74356.0,25.0211,25.039,24.9852,24.9852,74356.0
2018-11-19 12:25:00,27.88,27.88,27.82,27.84,140334.0,24.9852,24.9852,24.9315,24.9494,140334.0
2018-11-19 12:30:00,27.83,27.84,27.79,27.83,89797.0,24.9404,24.9494,24.9046,24.9404,89797.0
2018-11-19 12:35:00,27.82,27.94,27.82,27.94,94570.0,24.9315,25.039,24.9315,25.039,94570.0
2018-11-19 12:40:00,27.94,27.97,27.93,27.95,51864.0,25.039,25.0659,25.03,25.048,51864.0
2018-11-19 12:45:00,27.95,27.97,27.92,27.95,48160.0,25.048,25.0659,25.0211,25.048,48160.0
2018-11-19 12:50:00,27.95,28.0,27.92,27.98,81663.0,25.048,25.0928,25.0211,25.0748,81663.0
2018-11-19 12:55:00,27.97,28.0,27.93,27.99,96041.0,25.0659,25.0928,25.03,25.0838,96041.0
2018-11-19 13:00:00,27.98,28.02,27.95,28.0,114167.0,25.0748,25.1107,25.048,25.0928,114167.0
2018-11-19 13:05:00,28.01,28.04,27.94,27.95,93557.0,25.1017,25.1286,25.039,25.048,93557.0
2018-11-19 13:10:00,27.95,28.02,27.94,28.01,88379.0,25.048,25.1107,25.039,25.1017,88379.0
2018-11-19 13:15:00,28.01,28.02,27.96,28.02,95940.0,25.1017,25.1107,25.0569,25.1107,95940.0
2018-11-19 13:20:00,28.02,28.04,27.98,28.0,81218.0,25.1107,25.1286,25.0748,25.0928,81218.0
2018-11-19 13:25:00,27.99,28.01,27.96,28.0,52377.0,25.0838,25.1017,25.0569,25.0928,52377.0
2018-11-19 13:30:00,27.99,28.0,27.93,27.96,71875.0,25.0838,25.0928,25.03,25.0569,71875.0
2018-11-19 13:35:00,27.95,28.06,27.95,28.05,81592.0,25.048,25.1465,25.048,25.1376,81592.0
2018-11-19 13:40:00,28.05,28.09,28.02,28.09,68107.0,25.1376,25.1734,25.1107,25.1734,68107.0
2018-11-19 13:45:00,28.09,28.1,28.04,28.05,72538.0,25.1734,25.1824,25.1286,25.1376,72538.0
2018-11-19 13:50:00,28.05,28.05,27.99,28.01,54785.0,25.1376,25.1376,25.0838,25.1017,54785.0
2018-11-19 13:55:00,28.02,28.04,27.97,27.97,56147.0,25.1107,25.1286,25.0659,25.0659,56147.0
2018-11-19 14:00:00,27.97,27.98,27.89,27.9,172502.0,25.0659,25.0748,24.9942,25.0031,172502.0
2018-11-19 14:05:00,27.9,27.97,27.89,27.95,113605.0,25.0031,25.0659,24.9942,25.048,113605.0
2018-11-19 14:10:00,27.95,27.95,27.9,27.92,63729.0,25.048,25.048,25.0031,25.0211,63729.0
2018-11-19 14:15:00,27.92,27.96,27.87,27.92,131227.0,25.0211,25.0569,24.9763,25.0211,131227.0
2018-11-19 14:20:00,27.92,27.96,27.89,27.95,128088.0,25.0211,25.0569,24.9942,25.048,128088.0
2018-11-19 14:25:00,27.95,28.03,27.95,28.0,142997.0,25.048,25.1196,25.048,25.0928,142997.0
2018-11-19 14:30:00,28.0,28.0,27.92,27.96,80745.0,25.0928,25.0928,25.0211,25.0569,80745.0
2018-11-19 14:35:00,27.96,28.03,27.93,28.03,88302.0,25.0569,25.1196,25.03,25.1196,88302.0
2018-11-19 14:40:00,28.03,28.06,28.01,28.03,100589.0,25.1196,25.1465,25.1017,25.1196,100589.0
2018-11-19 14:45:00,28.03,28.06,28.01,28.04,93930.0,25.1196,25.1465,25.1017,25.1286,93930.0
2018-11-19 14:50:00,28.05,28.07,28.01,28.07,101952.0,25.1376,25.1555,25.1017,25.1555,101952.0
2018-11-19 14:55:00,28.07,28.1,28.03,28.07,116824.0,25.1555,25.1824,25.1196,25.1555,116824.0
2018-11-19 15:00:00,28.07,28.07,27.99,28.06,94990.0,25.1555,25.1555,25.0838,25.1465,94990.0
2018-11-19 15:05:00,28.05,28.11,28.04,28.05,107455.0,25.1376,25.1913,25.1286,25.1376,107455.0
2018-11-19 15:10:00,28.04,28.16,28.03,28.15,137848.0,25.1286,25.2361,25.1196,25.2272,137848.0
2018-11-19 15:15:00,28.14,28.15,28.09,28.12,113486.0,25.2182,25.2272,25.1734,25.2003,113486.0
2018-11-19 15:20:00,28.12,28.14,28.08,28.09,100062.0,25.2003,25.2182,25.1645,25.1734,100062.0
2018-11-19 15:25:00,28.09,28.1,28.06,28.09,177443.0,25.1734,25.1824,25.1465,25.1734,177443.0
2018-11-19 15:30:00,28.09,28.1,28.02,28.03,182740.0,25.1734,25.1824,25.1107,25.1196,182740.0
2018-11-19 15:35:00,28.03,28.03,27.97,28.0,167637.0,25.1196,25.1196,25.0659,25.0928,167637.0
2018-11-19 15:40:00,27.99,28.0,27.9,27.96,271741.0,25.0838,25.0928,25.0031,25.0569,271741.0
2018-11-19 15:45:00,27.96,27.99,27.94,27.96,407256.0,25.0569,25.0838,25.039,25.0569,407256.0
2018-11-19 15:50:00,27.96,27.97,27.88,27.93,296731.0,25.0569,25.0659,24.9852,25.03,296731.0
2018-11-19 15:55:00,27.92,27.97,27.9,27.96,681743.0,25.0211,25.0659,25.0031,25.0569,681743.0
2018-11-20 09:30:00,27.71,28.0,27.6,27.92,348981.0,24.8329,25.0928,24.7343,25.0211,348981.0
2018-11-20 09:35:00,27.94,27.99,27.73,27.89,218885.0,25.039,25.0838,24.8508,24.9942,218885.0
2018-11-20 09:40:00,27.89,27.96,27.79,27.84,243048.0,24.9942,25.0569,24.9046,24.9494,243048.0
2018-11-20 09:45:00,27.83,27.93,27.82,27.93,170271.0,24.9404,25.03,24.9315,25.03,170271.0
2018-11-20 09:50:00,27.93,27.97,27.87,27.88,229617.0,25.03,25.0659,24.9763,24.9852,229617.0
2018-11-20 09:55:00,27.87,27.88,27.77,27.86,166308.0,24.9763,24.9852,24.8866,24.9673,166308.0
2018-11-20 10:00:00,27.85,27.99,27.84,27.99,289214.0,24.9583,25.0838,24.9494,25.0838,289214.0
2018-11-20 10:05:00,27.98,28.0,27.9,27.93,262825.0,25.0748,25.0928,25.0031,25.03,262825.0
2018-11-20 10:10:00,27.92,27.96,27.85,27.89,261413.0,25.0211,25.0569,24.9583,24.9942,261413.0
2018-11-20 10:15:00,27.89,27.98,27.83,27.98,287447.0,24.9942,25.0748,24.9404,25.0748,287447.0
2018-11-20 10:20:00,27.98,28.22,27.97,28.13,335677.0,25.0748,25.2899,25.0659,25.2093,335677.0
2018-11-20 10:25:00,28.12,28.32,28.12,28.29,293111.0,25.2003,25.3795,25.2003,25.3527,293111.0
2018-11-20 10:30:00,28.3,28.4,28.24,28.32,307380.0,25.3616,25.4512,25.3078,25.3795,307380.0
2018-11-20 10:35:00,28.33,28.47,28.3,28.4,296854.0,25.3885,25.514,25.3616,25.4512,296854.0
2018-11-20 10:40:00,28.39,28.57,28.37,28.55,248800.0,25.4423,25.6036,25.4243,25.5857,248800.0
2018-11-20 10:45:00,28.55,28.6,28.5,28.57,263309.0,25.5857,25.6305,25.5408,25.6036,263309.0
2018-11-20 10:50:00,28.57,28.63,28.51,28.56,282390.0,25.6036,25.6573,25.5498,25.5946,282390.0
2018-11-20 10:55:00,28.57,28.59,28.52,28.59,212056.0,25.6036,25.6215,25.5588,25.6215,212056.0
2018-11-20 11:00:00,28.58,28.63,28.52,28.53,197632.0,25.6125,25.6573,25.5588,25.5677,197632.0
2018-11-20 11:05:00,28.53,28.53,28.44,28.45,440432.0,25.5677,25.5677,25.4871,25.496,440432.0
2018-11-20 11:10:00,28.45,28.51,28.42,28.43,150840.0,25.496,25.5498,25.4692,25.4781,150840.0
2018-11-20 11:15:00,28.43,28.43,28.36,28.41,191738.0,25.4781,25.4781,25.4154,25.4602,191738.0
2018-11-20 11:20:00,28.4,28.44,28.34,28.35,155509.0,25.4512,25.4871,25.3975,25.4064,155509.0
2018-11-20 11:25:00,28.35,28.39,28.31,28.32,266395.0,25.4064,25.4423,25.3706,25.3795,266395.0
2018-11-20 11:30:00,28.32,28.35,28.24,28.25,241067.0,25.3795,25.4064,25.3078,25.3168,241067.0
2018-11-20 11:35:00,28.25,28.38,28.24,28.38,208421.0,25.3168,25.4333,25.3078,25.4333,208421.0
2018-11-20 11:40:00,28.38,28.47,28.36,28.45,125636.0,25.4333,25.514,25.4154,25.496,125636.0
2018-11-20 11:45:00,28.45,28.46,28.42,28.46,77032.0,25.496,25.505,25.4692,25.505,77032.0
2018-11-20 11:50:00,28.45,28.46,28.4,28.44,88624.0,25.496,25.505,25.4512,25.4871,88624.0
2018-11-20 11:55:00,28.45,28.54,28.43,28.51,202266.0,25.496,25.5767,25.4781,25.5498,202266.0
2018-11-20 12:00:00,28.51,28.57,28.48,28.55,150358.0,25.5498,25.6036,25.5229,25.5857,150358.0
2018-11-20 12:05:00,28.55,28.55,28.45,28.49,69959.0,25.5857,25.5857,25.496,25.5319,69959.0
2018-11-20 12:10:00,28.49,28.49,28.4,28.42,76658.0,25.5319,25.5319,25.4512,25.4692,76658.0
2018-11-20 12:15:00,28.41,28.44,28.36,28.37,78137.0,25.4602,25.4871,25.4154,25.4243,78137.0
2018-11-20 12:20:00,28.37,28.4,28.35,28.39,97578.0,25.4243,25.4512,25.4064,25.4423,97578.0
2018-11-20 12:25:00,28.38,28.46,28.38,28.43,132868.0,25.4333,25.505,25.4333,25.4781,132868.0
2018-11-20 12:30:00,28.43,28.5,28.42,28.46,106646.0,25.4781,25.5408,25.4692,25.505,106646.0
2018-11-20 12:35:00,28.47,28.47,28.43,28.45,91197.0,25.514,25.514,25.4781,25.496,91197.0
2018-11-20 12:40:00,28.45,28.47,28.37,28.37,99096.0,25.496,25.514,25.4243,25.4243,99096.0
2018-11-20 12:45:00,28.37,28.37,28.28,28.3,102089.0,25.4243,25.4243,25.3437,25.3616,102089.0
2018-11-20 12:50:00,28.29,28.35,28.27,28.32,87969.0,25.3527,25.4064,25.3347,25.3795,87969.0
2018-11-20 12:55:00,28.32,28.34,28.29,28.31,118414.0,25.3795,25.3975,25.3527,25.3706,118414.0
2018-11-20 13:00:00,28.31,28.33,28.29,28.3,93906.0,25.3706,25.3885,25.3527,25.3616,93906.0
2018-11-20 13:05:00,28.3,28.35,28.3,28.31,66172.0,25.3616,25.4064,25.3616,25.3706,66172.0
2018-11-20 13:10:00,28.32,28.32,28.25,28.29,65140.0,25.3795,25.3795,25.3168,25.3527,65140.0
2018-11-20 13:15:00,28.28,28.3,28.21,28.23,117635.0,25.3437,25.3616,25.281,25.2989,117635.0
2018-11-20 13:20:00,28.23,28.23,28.18,28.2,123585.0,25.2989,25.2989,25.2541,25.272,123585.0
2018-11-20 13:25:00,28.19,28.22,28.16,28.19,95400.0,25.263,25.2899,25.2361,25.263,95400.0
2018-11-20 13:30:00,28.18,28.25,28.14,28.24,193246.0,25.2541,25.3168,25.2182,25.3078,193246.0
2018-11-20 13:35:00,28.23,28.23,28.16,28.16,84295.0,25.2989,25.2989,25.2361,25.2361,84295.0
2018-11-20 13:40:00,28.15,28.28,28.14,28.22,71940.0,25.2272,25.3437,25.2182,25.2899,71940.0
2018-11-20 13:45:00,28.23,28.25,28.19,28.2,82602.0,25.2989,25.3168,25.263,25.272,82602.0
2018-11-20 13:50:00,28.2,28.21,28.14,28.17,79875.0,25.272,25.281,25.2182,25.2451,79875.0
2018-11-20 13:55:00,28.16,28.18,28.13,28.14,116232.0,25.2361,25.2541,25.2093,25.2182,116232.0
2018-11-20 14:00:00,28.14,28.16,28.1,28.12,193525.0,25.2182,25.2361,25.1824,25.2003,193525.0
2018-11-20 14:05:00,28.12,28.13,28.05,28.11,203294.0,25.2003,25.2093,25.1376,25.1913,203294.0
2018-11-20 14:10:00,28.09,28.17,28.09,28.15,115647.0,25.1734,25.2451,25.1734,25.2272,115647.0
2018-11-20 14:15:00,28.14,28.17,28.12,28.14,79856.0,25.2182,25.2451,25.2003,25.2182,79856.0
2018-11-20 14:20:00,28.14,28.15,28.08,28.12,101163.0,25.2182,25.2272,25.1645,25.2003,101163.0
2018-11-20 14:25:00,28.12,28.13,28.04,28.08,119429.0,25.2003,25.2093,25.1286,25.1645,119429.0
2018-11-20 14:30:00,28.08,28.16,28.06,28.14,122544.0,25.1645,25.2361,25.1465,25.2182,122544.0
2018-11-20 14:35:00,28.15,28.16,28.1,28.11,98771.0,25.2272,25.2361,25.1824,25.1913,98771.0
2018-11-20 14:40:00,28.11,28.12,28.06,28.08,210879.0,25.1913,25.2003,25.1465,25.1645,210879.0
2018-11-20 14:45:00,28.09,28.12,28.05,28.07,109338.0,25.1734,25.2003,25.1376,25.1555,109338.0
2018-11-20 14:50:00,28.06,28.11,28.05,28.06,99864.0,25.1465,25.1913,25.1376,25.1465,99864.0
2018-11-20 14:55:00,28.07,28.1,28.03,28.06,95129.0,25.1555,25.1824,25.1196,25.1465,95129.0
2018-11-20 15:00:00,28.07,28.14,28.01,28.05,167866.0,25.1555,25.2182,25.1017,25.1376,167866.0
2018-11-20 15:05:00,28.05,28.07,27.99,28.06,143372.0,25.1376,25.1555,25.0838,25.1465,143372.0
2018-11-20 15:10:00,28.05,28.14,28.03,28.11,173069.0,25.1376,25.2182,25.1196,25.1913,173069.0
2018-11-20 15:15:00,28.11,28.19,28.08,28.18,139716.0,25.1913,25.263,25.1645,25.2541,139716.0
2018-11-20 15:20:00,28.18,28.22,28.16,28.17,112025.0,25.2541,25.2899,25.2361,25.2451,112025.0
2018-11-20 15:25:00,28.17,28.24,28.14,28.2,127507.0,25.2451,25.3078,25.2182,25.272,127507.0
2018-11-20 15:30:00,28.2,28.2,28.11,28.17,218045.0,25.272,25.272,25.1913,25.2451,218045.0
2018-11-20 15:35:00,28.16,28.2,28.15,28.2,188041.0,25.2361,25.272,25.2272,25.272,188041.0
2018-11-20 15:40:00,28.2,28.2,28.13,28.16,225329.0,25.272,25.272,25.2093,25.2361,225329.0
2018-11-20 15:45:00,28.15,28.19,28.12,28.14,288050.0,25.2272,25.263,25.2003,25.2182,288050.0
2018-11-20 15:50:00,28.14,28.14,28.07,28.13,438032.0,25.2182,25.2182,25.1555,25.2093,438032.0
2018-11-20 15:55:00,28.12,28.19,28.1,28.16,655866.0,25.2003,25.263,25.1824,25.2361,655866.0
2018-11-21 09:30:00,28.54,28.6,28.25,28.5,279257.0,25.5767,25.6305,25.3168,25.5408,279257.0
2018-11-21 09:35:00,28.52,28.56,28.46,28.46,167476.0,25.5588,25.5946,25.505,25.505,167476.0
2018-11-21 09:40:00,28.46,28.49,28.38,28.48,165010.0,25.505,25.5319,25.4333,25.5229,165010.0
2018-11-21 09:45:00,28.48,28.62,28.47,28.57,155518.0,25.5229,25.6484,25.514,25.6036,155518.0
2018-11-21 09:50:00,28.57,28.58,28.45,28.5,100716.0,25.6036,25.6125,25.496,25.5408,100716.0
2018-11-21 09:55:00,28.5,28.7,28.5,28.69,133941.0,25.5408,25.7201,25.5408,25.7111,133941.0
2018-11-21 10:00:00,28.68,28.73,28.62,28.66,260548.0,25.7022,25.747,25.6484,25.6842,260548.0
2018-11-21 10:05:00,28.66,28.68,28.61,28.66,156117.0,25.6842,25.7022,25.6394,25.6842,156117.0
2018-11-21 10:10:00,28.66,28.7,28.58,28.6,125243.0,25.6842,25.7201,25.6125,25.6305,125243.0
2018-11-21 10:15:00,28.61,28.65,28.58,28.62,123955.0,25.6394,25.6753,25.6125,25.6484,123955.0
2018-11-21 10:20:00,28.63,28.71,28.57,28.7,103831.0,25.6573,25.729,25.6036,25.7201,103831.0
2018-11-21 10:25:00,28.71,28.74,28.65,28.7,162116.0,25.729,25.7559,25.6753,25.7201,162116.0
2018-11-21 10:30:00,28.69,28.7,28.64,28.66,171984.0,25.7111,25.7201,25.6663,25.6842,171984.0
2018-11-21 10:35:00,28.67,28.73,28.61,28.61,142540.0,25.6932,25.747,25.6394,25.6394,142540.0
2018-11-21 10:40:00,28.61,28.71,28.58,28.65,124064.0,25.6394,25.729,25.6125,25.6753,124064.0
2018-11-21 10:45:00,28.65,28.67,28.61,28.67,112521.0,25.6753,25.6932,25.6394,25.6932,112521.0
2018-11-21 10:50:00,28.66,28.72,28.64,28.71,94163.0,25.6842,25.738,25.6663,25.729,94163.0
2018-11-21 10:55:00,28.71,28.72,28.66,28.69,81066.0,25.729,25.738,25.6842,25.7111,81066.0
2018-11-21 11:00:00,28.7,28.71,28.66,28.7,136854.0,25.7201,25.729,25.6842,25.7201,136854.0
2018-11-21 11:05:00,28.68,28.74,28.68,28.71,108809.0,25.7022,25.7559,25.7022,25.729,108809.0
2018-11-21 11:10:00,28.72,28.76,28.71,28.73,231070.0,25.738,25.7739,25.729,25.747,231070.0
2018-11-21 11:15:00,28.73,28.73,28.68,28.71,59632.0,25.747,25.747,25.7022,25.729,59632.0
2018-11-21 11:20:00,28.71,28.73,28.66,28.68,82252.0,25.729,25.747,25.6842,25.7022,82252.0
2018-11-21 11:25:00,28.67,28.72,28.63,28.66,68697.0,25.6932,25.738,25.6573,25.6842,68697.0
2018-11-21 11:30:00,28.66,28.69,28.65,28.65,105051.0,25.6842,25.7111,25.6753,25.6753,105051.0
2018-11-21 11:35:00,28.66,28.68,28.64,28.66,57126.0,25.6842,25.7022,25.6663,25.6842,57126.0
2018-11-21 11:40:00,28.66,28.66,28.62,28.63,55021.0,25.6842,25.6842,25.6484,25.6573,55021.0
2018-11-21 11:45:00,28.62,28.69,28.6,28.68,74174.0,25.6484,25.7111,25.6305,25.7022,74174.0
2018-11-21 11:50:00,28.68,28.7,28.67,28.69,61893.0,25.7022,25.7201,25.6932,25.7111,61893.0
2018-11-21 11:55:00,28.69,28.69,28.61,28.67,79665.0,25.7111,25.7111,25.6394,25.6932,79665.0
2018-11-21 12:00:00,28.66,28.67,28.6,28.61,42216.0,25.6842,25.6932,25.6305,25.6394,42216.0
2018-11-21 12:05:00,28.6,28.63,28.59,28.61,41247.0,25.6305,25.6573,25.6215,25.6394,41247.0
2018-11-21 12:10:00,28.6,28.61,28.54,28.57,56034.0,25.6305,25.6394,25.5767,25.6036,56034.0
2018-11-21 12:15:00,28.57,28.59,28.55,28.55,55185.0,25.6036,25.6215,25.5857,25.5857,55185.0
2018-11-21 12:20:00,28.55,28.6,28.52,28.53,64024.0,25.5857,25.6305,25.5588,25.5677,64024.0
2018-11-21 12:25:00,28.53,28.59,28.51,28.59,73833.0,25.5677,25.6215,25.5498,25.6215,73833.0
2018-11-21 12:30:00,28.59,28.61,28.55,28.57,77078.0,25.6215,25.6394,25.5857,25.6036,77078.0
2018-11-21 12:35:00,28.57,28.58,28.5,28.52,53533.0,25.6036,25.6125,25.5408,25.5588,53533.0
2018-11-21 12:40:00,28.53,28.56,28.52,28.55,63075.0,25.5677,25.5946,25.5588,25.5857,63075.0
2018-11-21 12:45:00,28.55,28.58,28.53,28.55,271243.0,25.5857,25.6125,25.5677,25.5857,271243.0
2018-11-21 12:50:00,28.56,28.59,28.54,28.58,54199.0,25.5946,25.6215,25.5767,25.6125,54199.0
2018-11-21 12:55:00,28.58,28.59,28.54,28.55,59448.0,25.6125,25.6215,25.5767,25.5857,59448.0
2018-11-21 13:00:00,28.56,28.57,28.54,28.57,67883.0,25.5946,25.6036,25.5767,25.6036,67883.0
2018-11-21 13:05:00,28.57,28.6,28.56,28.57,120009.0,25.6036,25.6305,25.5946,25.6036,120009.0
2018-11-21 13:10:00,28.57,28.58,28.56,28.56,47964.0,25.6036,25.6125,25.5946,25.5946,47964.0
2018-11-21 13:15:00,28.57,28.58,28.51,28.52,74247.0,25.6036,25.6125,25.5498,25.5588,74247.0
2018-11-21 13:20:00,28.51,28.52,28.46,28.49,69526.0,25.5498,25.5588,25.505,25.5319,69526.0
2018-11-21 13:25:00,28.49,28.52,28.49,28.52,48640.0,25.5319,25.5588,25.5319,25.5588,48640.0
2018-11-21 13:30:00,28.51,28.53,28.5,28.52,83914.0,25.5498,25.5677,25.5408,25.5588,83914.0
2018-11-21 13:35:00,28.52,28.54,28.49,28.54,101720.0,25.5588,25.5767,25.5319,25.5767,101720.0
2018-11-21 13:40:00,28.54,28.57,28.53,28.55,100851.0,25.5767,25.6036,25.5677,25.5857,100851.0
2018-11-21 13:45:00,28.55,28.57,28.53,28.54,68456.0,25.5857,25.6036,25.5677,25.5767,68456.0
2018-11-21 13:50:00,28.54,28.56,28.53,28.56,96200.0,25.5767,25.5946,25.5677,25.5946,96200.0
2018-11-21 13:55:00,28.56,28.6,28.54,28.6,176837.0,25.5946,25.6305,25.5767,25.6305,176837.0
2018-11-21 14:00:00,28.59,28.6,28.56,28.57,108645.0,25.6215,25.6305,25.5946,25.6036,108645.0
2018-11-21 14:05:00,28.56,28.58,28.52,28.53,96230.0,25.5946,25.6125,25.5588,25.5677,96230.0
2018-11-21 14:10:00,28.52,28.53,28.5,28.53,92668.0,25.5588,25.5677,25.5408,25.5677,92668.0
2018-11-21 14:15:00,28.53,28.53,28.5,28.53,339283.0,25.5677,25.5677,25.5408,25.5677,339283.0
2018-11-21 14:20:00,28.53,28.53,28.49,28.5,167280.0,25.5677,25.5677,25.5319,25.5408,167280.0
2018-11-21 14:25:00,28.49,28.51,28.47,28.5,145360.0,25.5319,25.5498,25.514,25.5408,145360.0
2018-11-21 14:30:00,28.5,28.53,28.48,28.52,124694.0,25.5408,25.5677,25.5229,25.5588,124694.0
2018-11-21 14:35:00,28.52,28.53,28.5,28.53,80097.0,25.5588,25.5677,25.5408,25.5677,80097.0
2018-11-21 14:40:00,28.53,28.53,28.49,28.51,129674.0,25.5677,25.5677,25.5319,25.5498,129674.0
2018-11-21 14:45:00,28.5,28.51,28.47,28.49,141809.0,25.5408,25.5498,25.514,25.5319,141809.0
2018-11-21 14:50:00,28.49,28.49,28.42,28.44,127547.0,25.5319,25.5319,25.4692,25.4871,127547.0
2018-11-21 14:55:00,28.44,28.46,28.42,28.45,109282.0,25.4871,25.505,25.4692,25.496,109282.0
2018-11-21 15:00:00,28.44,28.45,28.42,28.44,161665.0,25.4871,25.496,25.4692,25.4871,161665.0
2018-11-21 15:05:00,28.44,28.47,28.43,28.46,230930.0,25.4871,25.514,25.4781,25.505,230930.0
2018-11-21 15:10:00,28.46,28.47,28.43,28.44,138426.0,25.505,25.514,25.4781,25.4871,138426.0
2018-11-21 15:15:00,28.44,28.47,28.43,28.44,123880.0,25.4871,25.514,25.4781,25.4871,123880.0
2018-11-21 15:20:00,28.44,28.46,28.41,28.45,112767.0,25.4871,25.505,25.4602,25.496,112767.0
2018-11-21 15:25:00,28.45,28.46,28.43,28.43,163679.0,25.496,25.505,25.4781,25.4781,163679.0
2018-11-21 15:30:00,28.43,28.44,28.37,28.41,236018.0,25.4781,25.4871,25.4243,25.4602,236018.0
2018-11-21 15:35:00,28.4,28.45,28.39,28.45,292546.0,25.4512,25.496,25.4423,25.496,292546.0
2018-11-21 15:40:00,28.44,28.48,28.42,28.48,326646.0,25.4871,25.5229,25.4692,25.5229,326646.0
2018-11-21 15:45:00,28.47,28.51,28.47,28.51,322714.0,25.514,25.5498,25.514,25.5498,322714.0
2018-11-21 15:50:00,28.51,28.51,28.4,28.4,373880.0,25.5498,25.5498,25.4512,25.4512,373880.0
2018-11-21 15:55:00,28.4,28.41,28.31,28.34,918395.0,25.4512,25.4602,25.3706,25.3975,918395.0
2018-11-23 09:30:00,28.23,28.5,28.18,28.48,242228.0,25.2989,25.5408,25.2541,25.5229,242228.0
2018-11-23 09:35:00,28.48,28.53,28.39,28.49,175778.0,25.5229,25.5677,25.4423,25.5319,175778.0
2018-11-23 09:40:00,28.49,28.62,28.47,28.54,135544.0,25.5319,25.6484,25.514,25.5767,135544.0
2018-11-23 09:45:00,28.54,28.75,28.53,28.73,171145.0,25.5767,25.7649,25.5677,25.747,171145.0
2018-11-23 09:50:00,28.74,28.76,28.65,28.74,166387.0,25.7559,25.7739,25.6753,25.7559,166387.0
2018-11-23 09:55:00,28.74,28.84,28.72,28.82,160055.0,25.7559,25.8455,25.738,25.8276,160055.0
2018-11-23 10:00:00,28.83,28.88,28.76,28.87,171110.0,25.8366,25.8814,25.7739,25.8724,171110.0
2018-11-23 10:05:00,28.87,28.9,28.82,28.82,121067.0,25.8724,25.8993,25.8276,25.8276,121067.0
2018-11-23 10:10:00,28.82,28.96,28.82,28.92,230119.0,25.8276,25.9531,25.8276,25.9172,230119.0
2018-11-23 10:15:00,28.91,28.92,28.83,28.9,151159.0,25.9083,25.9172,25.8366,25.8993,151159.0
2018-11-23 10:20:00,28.91,28.92,28.79,28.83,122937.0,25.9083,25.9172,25.8007,25.8366,122937.0
2018-11-23 10:25:00,28.82,28.84,28.77,28.79,118487.0,25.8276,25.8455,25.7828,25.8007,118487.0
2018-11-23 10:30:00,28.79,28.86,28.78,28.85,126026.0,25.8007,25.8635,25.7918,25.8545,126026.0
2018-11-23 10:35:00,28.85,28.87,28.82,28.87,79410.0,25.8545,25.8724,25.8276,25.8724,79410.0
2018-11-23 10:40:00,28.88,28.88,28.77,28.79,118014.0,25.8814,25.8814,25.7828,25.8007,118014.0
2018-11-23 10:45:00,28.79,28.84,28.76,28.82,86970.0,25.8007,25.8455,25.7739,25.8276,86970.0
2018-11-23 10:50:00,28.82,28.87,28.8,28.83,84141.0,25.8276,25.8724,25.8097,25.8366,84141.0
2018-11-23 10:55:00,28.83,28.83,28.75,28.76,171831.0,25.8366,25.8366,25.7649,25.7739,171831.0
2018-11-23 11:00:00,28.76,28.78,28.74,28.75,110078.0,25.7739,25.7918,25.7559,25.7649,110078.0
2018-11-23 11:05:00,28.75,28.84,28.74,28.8,152257.0,25.7649,25.8455,25.7559,25.8097,152257.0
2018-11-23 11:10:00,28.81,28.86,28.81,28.82,109865.0,25.8187,25.8635,25.8187,25.8276,109865.0
2018-11-23 11:15:00,28.81,28.84,28.74,28.75,72947.0,25.8187,25.8455,25.7559,25.7649,72947.0
2018-11-23 11:20:00,28.74,28.76,28.66,28.68,78917.0,25.7559,25.7739,25.6842,25.7022,78917.0
2018-11-23 11:25:00,28.68,28.74,28.67,28.67,84186.0,25.7022,25.7559,25.6932,25.6932,84186.0
2018-11-23 11:30:00,28.68,28.69,28.64,28.68,78202.0,25.7022,25.7111,25.6663,25.7022,78202.0
2018-11-23 11:35:00,28.68,28.69,28.58,28.59,89333.0,25.7022,25.7111,25.6125,25.6215,89333.0
2018-11-23 11:40:00,28.58,28.66,28.58,28.65,86922.0,25.6125,25.6842,25.6125,25.6753,86922.0
2018-11-23 11:45:00,28.65,28.68,28.63,28.67,57666.0,25.6753,25.7022,25.6573,25.6932,57666.0
2018-11-23 11:50:00,28.67,28.7,28.61,28.66,84035.0,25.6932,25.7201,25.6394,25.6842,84035.0
2018-11-23 11:55:00,28.66,28.66,28.6,28.63,75218.0,25.6842,25.6842,25.6305,25.6573,75218.0
2018-11-23 12:00:00,28.63,28.66,28.59,28.62,69577.0,25.6573,25.6842,25.6215,25.6484,69577.0
2018-11-23 12:05:00,28.61,28.62,28.55,28.57,61902.0,25.6394,25.6484,25.5857,25.6036,61902.0
2018-11-23 12:10:00,28.57,28.58,28.54,28.58,54381.0,25.6036,25.6125,25.5767,25.6125,54381.0
2018-11-23 12:15:00,28.57,28.58,28.51,28.54,98291.0,25.6036,25.6125,25.5498,25.5767,98291.0
2018-11-23 12:20:00,28.53,28.55,28.48,28.48,58246.0,25.5677,25.5857,25.5229,25.5229,58246.0
2018-11-23 12:25:00,28.49,28.51,28.47,28.5,77389.0,25.5319,25.5498,25.514,25.5408,77389.0
2018-11-23 12:30:00,28.5,28.5,28.46,28.46,98679.0,25.5408,25.5408,25.505,25.505,98679.0
2018-11-23 12:35:00,28.47,28.48,28.44,28.45,110916.0,25.514,25.5229,25.4871,25.496,110916.0
2018-11-23 12:40:00,28.45,28.45,28.39,28.43,136683.0,25.496,25.496,25.4423,25.4781,136683.0
2018-11-23 12:45:00,28.42,29.05,28.4,28.63,1063979.0,25.4692,26.0337,25.4512,25.6573,1063979.0
2018-11-23 12:50:00,28.62,28.62,28.45,28.49,237131.0,25.6484,25.6484,25.496,25.5319,237131.0
2018-11-23 12:55:00,28.49,28.49,28.41,28.45,340771.0,25.5319,25.5319,25.4602,25.496,340771.0
2018-11-26 09:30:00,28.8,28.95,28.54,28.69,281453.0,25.8097,25.9441,25.5767,25.7111,281453.0
2018-11-26 09:35:00,28.68,28.69,28.53,28.61,192847.0,25.7022,25.7111,25.5677,25.6394,192847.0
2018-11-26 09:40:00,28.6,28.75,28.58,28.71,139106.0,25.6305,25.7649,25.6125,25.729,139106.0
2018-11-26 09:45:00,28.7,28.83,28.68,28.82,136580.0,25.7201,25.8366,25.7022,25.8276,136580.0
2018-11-26 09:50:00,28.82,28.85,28.77,28.84,232283.0,25.8276,25.8545,25.7828,25.8455,232283.0
2018-11-26 09:55:00,28.85,28.89,28.79,28.88,109454.0,25.8545,25.8904,25.8007,25.8814,109454.0
2018-11-26 10:00:00,28.88,28.95,28.85,28.92,150555.0,25.8814,25.9441,25.8545,25.9172,150555.0
2018-11-26 10:05:00,28.93,28.95,28.91,28.94,104079.0,25.9262,25.9441,25.9083,25.9352,104079.0
2018-11-26 10:10:00,28.94,28.96,28.91,28.92,117041.0,25.9352,25.9531,25.9083,25.9172,117041.0
2018-11-26 10:15:00,28.92,28.96,28.89,28.96,130941.0,25.9172,25.9531,25.8904,25.9531,130941.0
2018-11-26 10:20:00,28.95,28.96,28.88,28.93,102117.0,25.9441,25.9531,25.8814,25.9262,102117.0
2018-11-26 10:25:00,28.93,28.93,28.87,28.9,111810.0,25.9262,25.9262,25.8724,25.8993,111810.0
2018-11-26 10:30:00,28.9,28.94,28.89,28.94,100212.0,25.8993,25.9352,25.8904,25.9352,100212.0
2018-11-26 10:35:00,28.94,28.94,28.84,28.87,152916.0,25.9352,25.9352,25.8455,25.8724,152916.0
2018-11-26 10:40:00,28.87,28.91,28.82,28.88,120169.0,25.8724,25.9083,25.8276,25.8814,120169.0
2018-11-26 10:45:00,28.88,28.89,28.85,28.85,71467.0,25.8814,25.8904,25.8545,25.8545,71467.0
2018-11-26 10:50:00,28.86,29.01,28.84,28.96,179761.0,25.8635,25.9979,25.8455,25.9531,179761.0
2018-11-26 10:55:00,28.96,29.02,28.96,29.0,105947.0,25.9531,26.0069,25.9531,25.9889,105947.0
2018-11-26 11:00:00,29.0,29.0,28.87,28.87,148381.0,25.9889,25.9889,25.8724,25.8724,148381.0
2018-11-26 11:05:00,28.88,28.92,28.85,28.9,111295.0,25.8814,25.9172,25.8545,25.8993,111295.0
2018-11-26 11:10:00,28.9,28.96,28.88,28.96,108530.0,25.8993,25.9531,25.8814,25.9531,108530.0
2018-11-26 11:15:00,28.96,28.97,28.93,28.96,105644.0,25.9531,25.962,25.9262,25.9531,105644.0
2018-11-26 11:20:00,28.95,29.0,28.92,28.96,96431.0,25.9441,25.9889,25.9172,25.9531,96431.0
2018-11-26 11:25:00,28.95,28.95,28.87,28.94,98042.0,25.9441,25.9441,25.8724,25.9352,98042.0
2018-11-26 11:30:00,28.93,28.93,28.84,28.85,103806.0,25.9262,25.9262,25.8455,25.8545,103806.0
2018-11-26 11:35:00,28.85,28.85,28.78,28.83,121077.0,25.8545,25.8545,25.7918,25.8366,121077.0
2018-11-26 11:40:00,28.83,28.87,28.8,28.81,106969.0,25.8366,25.8724,25.8097,25.8187,106969.0
2018-11-26 11:45:00,28.81,28.83,28.79,28.81,89536.0,25.8187,25.8366,25.8007,25.8187,89536.0
2018-11-26 11:50:00,28.81,28.86,28.81,28.84,74506.0,25.8187,25.8635,25.8187,25.8455,74506.0
2018-11-26 11:55:00,28.84,28.85,28.81,28.82,61623.0,25.8455,25.8545,25.8187,25.8276,61623.0
2018-11-26 12:00:00,28.82,28.84,28.8,28.81,90125.0,25.8276,25.8455,25.8097,25.8187,90125.0
2018-11-26 12:05:00,28.82,28.89,28.8,28.89,91423.0,25.8276,25.8904,25.8097,25.8904,91423.0
2018-11-26 12:10:00,28.89,28.9,28.8,28.8,98314.0,25.8904,25.8993,25.8097,25.8097,98314.0
2018-11-26 12:15:00,28.8,28.82,28.76,28.77,83869.0,25.8097,25.8276,25.7739,25.7828,83869.0
2018-11-26 12:20:00,28.76,28.79,28.74,28.78,62601.0,25.7739,25.8007,25.7559,25.7918,62601.0
2018-11-26 12:25:00,28.78,28.78,28.76,28.77,61429.0,25.7918,25.7918,25.7739,25.7828,61429.0
2018-11-26 12:30:00,28.78,28.78,28.73,28.74,71247.0,25.7918,25.7918,25.747,25.7559,71247.0
2018-11-26 12:35:00,28.73,28.74,28.68,28.71,65814.0,25.747,25.7559,25.7022,25.729,65814.0
2018-11-26 12:40:00,28.71,28.74,28.68,28.74,65065.0,25.729,25.7559,25.7022,25.7559,65065.0
2018-11-26 12:45:00,28.74,28.75,28.69,28.69,59644.0,25.7559,25.7649,25.7111,25.7111,59644.0
2018-11-26 12:50:00,28.69,28.71,28.68,28.69,61735.0,25.7111,25.729,25.7022,25.7111,61735.0
2018-11-26 12:55:00,28.69,28.72,28.68,28.72,69840.0,25.7111,25.738,25.7022,25.738,69840.0
2018-11-26 13:00:00,28.72,28.74,28.7,28.71,83182.0,25.738,25.7559,25.7201,25.729,83182.0
2018-11-26 13:05:00,28.7,28.74,28.7,28.74,57058.0,25.7201,25.7559,25.7201,25.7559,57058.0
2018-11-26 13:10:00,28.74,28.75,28.7,28.71,60862.0,25.7559,25.7649,25.7201,25.729,60862.0
2018-11-26 13:15:00,28.71,28.72,28.68,28.69,57939.0,25.729,25.738,25.7022,25.7111,57939.0
2018-11-26 13:20:00,28.69,28.76,28.68,28.74,130556.0,25.7111,25.7739,25.7022,25.7559,130556.0
2018-11-26 13:25:00,28.75,28.76,28.72,28.75,60608.0,25.7649,25.7739,25.738,25.7649,60608.0
2018-11-26 13:30:00,28.75,28.79,28.74,28.75,48974.0,25.7649,25.8007,25.7559,25.7649,48974.0
2018-11-26 13:35:00,28.76,28.77,28.75,28.75,45290.0,25.7739,25.7828,25.7649,25.7649,45290.0
2018-11-26 13:40:00,28.75,28.76,28.72,28.75,82114.0,25.7649,25.7739,25.738,25.7649,82114.0
2018-11-26 13:45:00,28.75,28.8,28.74,28.78,50820.0,25.7649,25.8097,25.7559,25.7918,50820.0
2018-11-26 13:50:00,28.79,28.79,28.77,28.79,61938.0,25.8007,25.8007,25.7828,25.8007,61938.0
2018-11-26 13:55:00,28.79,28.84,28.77,28.84,71920.0,25.8007,25.8455,25.7828,25.8455,71920.0
2018-11-26 14:00:00,28.84,28.84,28.8,28.82,67593.0,25.8455,25.8455,25.8097,25.8276,67593.0
2018-11-26 14:05:00,28.82,28.82,28.8,28.8,64189.0,25.8276,25.8276,25.8097,25.8097,64189.0
2018-11-26 14:10:00,28.8,28.85,28.78,28.82,113469.0,25.8097,25.8545,25.7918,25.8276,113469.0
2018-11-26 14:15:00,28.83,28.87,28.82,28.87,61710.0,25.8366,25.8724,25.8276,25.8724,61710.0
2018-11-26 14:20:00,28.87,28.87,28.82,28.84,75850.0,25.8724,25.8724,25.8276,25.8455,75850.0
2018-11-26 14:25:00,28.83,28.87,28.83,28.85,88583.0,25.8366,25.8724,25.8366,25.8545,88583.0
2018-11-26 14:30:00,28.85,28.94,28.84,28.9,111052.0,25.8545,25.9352,25.8455,25.8993,111052.0
2018-11-26 14:35:00,28.91,28.91,28.88,28.9,80754.0,25.9083,25.9083,25.8814,25.8993,80754.0
2018-11-26 14:40:00,28.9,28.91,28.86,28.88,87947.0,25.8993,25.9083,25.8635,25.8814,87947.0
2018-11-26 14:45:00,28.89,28.89,28.87,28.89,94169.0,25.8904,25.8904,25.8724,25.8904,94169.0
2018-11-26 14:50:00,28.89,28.89,28.86,28.89,84043.0,25.8904,25.8904,25.8635,25.8904,84043.0
2018-11-26 14:55:00,28.88,28.89,28.84,28.87,110441.0,25.8814,25.8904,25.8455,25.8724,110441.0
2018-11-26 15:00:00,28.87,28.89,28.85,28.88,100998.0,25.8724,25.8904,25.8545,25.8814,100998.0
2018-11-26 15:05:00,28.89,28.89,28.8,28.8,116472.0,25.8904,25.8904,25.8097,25.8097,116472.0
2018-11-26 15:10:00,28.8,28.83,28.79,28.81,144051.0,25.8097,25.8366,25.8007,25.8187,144051.0
2018-11-26 15:15:00,28.81,28.81,28.77,28.77,93609.0,25.8187,25.8187,25.7828,25.7828,93609.0
2018-11-26 15:20:00,28.78,28.78,28.75,28.76,91232.0,25.7918,25.7918,25.7649,25.7739,91232.0
2018-11-26 15:25:00,28.77,28.79,28.75,28.77,114062.0,25.7828,25.8007,25.7649,25.7828,114062.0
2018-11-26 15:30:00,28.78,28.85,28.77,28.82,134891.0,25.7918,25.8545,25.7828,25.8276,134891.0
2018-11-26 15:35:00,28.82,28.82,28.78,28.81,165660.0,25.8276,25.8276,25.7918,25.8187,165660.0
2018-11-26 15:40:00,28.8,28.83,28.79,28.8,166213.0,25.8097,25.8366,25.8007,25.8097,166213.0
2018-11-26 15:45:00,28.81,28.84,28.8,28.8,205147.0,25.8187,25.8455,25.8097,25.8097,205147.0
2018-11-26 15:50:00,28.8,28.83,28.79,28.79,365323.0,25.8097,25.8366,25.8007,25.8007,365323.0
2018-11-26 15:55:00,28.8,28.81,28.78,28.8,543927.0,25.8097,25.8187,25.7918,25.8097,543927.0
2018-11-27 09:30:00,28.58,28.64,28.41,28.42,359114.0,25.6125,25.6663,25.4602,25.4692,359114.0
2018-11-27 09:35:00,28.42,28.6,28.41,28.52,259113.0,25.4692,25.6305,25.4602,25.5588,259113.0
2018-11-27 09:40:00,28.52,28.61,28.47,28.59,134643.0,25.5588,25.6394,25.514,25.6215,134643.0
2018-11-27 09:45:00,28.6,28.63,28.52,28.56,186379.0,25.6305,25.6573,25.5588,25.5946,186379.0
2018-11-27 09:50:00,28.56,28.62,28.52,28.59,118167.0,25.5946,25.6484,25.5588,25.6215,118167.0
2018-11-27 09:55:00,28.6,28.65,28.56,28.64,113855.0,25.6305,25.6753,25.5946,25.6663,113855.0
2018-11-27 10:00:00,28.64,28.67,28.61,28.65,95962.0,25.6663,25.6932,25.6394,25.6753,95962.0
2018-11-27 10:05:00,28.65,28.74,28.63,28.71,137998.0,25.6753,25.7559,25.6573,25.729,137998.0
2018-11-27 10:10:00,28.71,28.83,28.71,28.8,111231.0,25.729,25.8366,25.729,25.8097,111231.0
2018-11-27 10:15:00,28.81,28.82,28.74,28.8,195004.0,25.8187,25.8276,25.7559,25.8097,195004.0
2018-11-27 10:20:00,28.8,28.81,28.7,28.72,140211.0,25.8097,25.8187,25.7201,25.738,140211.0
2018-11-27 10:25:00,28.73,28.74,28.65,28.68,101552.0,25.747,25.7559,25.6753,25.7022,101552.0
2018-11-27 10:30:00,28.69,28.69,28.65,28.68,106544.0,25.7111,25.7111,25.6753,25.7022,106544.0
2018-11-27 10:35:00,28.67,28.68,28.59,28.61,117192.0,25.6932,25.7022,25.6215,25.6394,117192.0
2018-11-27 10:40:00,28.61,28.62,28.59,28.6,112752.0,25.6394,25.6484,25.6215,25.6305,112752.0
2018-11-27 10:45:00,28.6,28.67,28.6,28.63,125369.0,25.6305,25.6932,25.6305,25.6573,125369.0
2018-11-27 10:50:00,28.64,28.68,28.62,28.68,81520.0,25.6663,25.7022,25.6484,25.7022,81520.0
2018-11-27 10:55:00,28.68,28.77,28.67,28.76,91221.0,25.7022,25.7828,25.6932,25.7739,91221.0
2018-11-27 11:00:00,28.76,28.86,28.75,28.86,133118.0,25.7739,25.8635,25.7649,25.8635,133118.0
2018-11-27 11:05:00,28.86,28.87,28.78,28.8,83388.0,25.8635,25.8724,25.7918,25.8097,83388.0
2018-11-27 11:10:00,28.8,28.8,28.74,28.78,82431.0,25.8097,25.8097,25.7559,25.7918,82431.0
2018-11-27 11:15:00,28.78,28.79,28.73,28.78,72880.0,25.7918,25.8007,25.747,25.7918,72880.0
2018-11-27 11:20:00,28.78,28.78,28.68,28.69,94582.0,25.7918,25.7918,25.7022,25.7111,94582.0
2018-11-27 11:25:00,28.68,28.77,28.68,28.72,79529.0,25.7022,25.7828,25.7022,25.738,79529.0
2018-11-27 11:30:00,28.72,28.74,28.7,28.72,103410.0,25.738,25.7559,25.7201,25.738,103410.0
2018-11-27 11:35:00,28.72,28.73,28.67,28.69,70607.0,25.738,25.747,25.6932,25.7111,70607.0
2018-11-27 11:40:00,28.69,28.72,28.66,28.68,66008.0,25.7111,25.738,25.6842,25.7022,66008.0
2018-11-27 11:45:00,28.67,28.68,28.62,28.64,75349.0,25.6932,25.7022,25.6484,25.6663,75349.0
2018-11-27 11:50:00,28.64,28.71,28.63,28.7,47295.0,25.6663,25.729,25.6573,25.7201,47295.0
2018-11-27 11:55:00,28.71,28.74,28.69,28.7,51626.0,25.729,25.7559,25.7111,25.7201,51626.0
2018-11-27 12:00:00,28.71,28.72,28.69,28.7,50017.0,25.729,25.738,25.7111,25.7201,50017.0
2018-11-27 12:05:00,28.69,28.71,28.68,28.69,41968.0,25.7111,25.729,25.7022,25.7111,41968.0
2018-11-27 12:10:00,28.7,28.7,28.68,28.69,40292.0,25.7201,25.7201,25.7022,25.7111,40292.0
2018-11-27 12:15:00,28.69,28.69,28.64,28.67,50260.0,25.7111,25.7111,25.6663,25.6932,50260.0
2018-11-27 12:20:00,28.68,28.71,28.65,28.67,50774.0,25.7022,25.729,25.6753,25.6932,50774.0
2018-11-27 12:25:00,28.67,28.67,28.58,28.6,65034.0,25.6932,25.6932,25.6125,25.6305,65034.0
2018-11-27 12:30:00,28.6,28.63,28.57,28.61,49935.0,25.6305,25.6573,25.6036,25.6394,49935.0
2018-11-27 12:35:00,28.62,28.69,28.61,28.69,43158.0,25.6484,25.7111,25.6394,25.7111,43158.0
2018-11-27 12:40:00,28.69,28.69,28.64,28.66,55040.0,25.7111,25.7111,25.6663,25.6842,55040.0
2018-11-27 12:45:00,28.67,28.69,28.64,28.65,79462.0,25.6932,25.7111,25.6663,25.6753,79462.0
2018-11-27 12:50:00,28.65,28.67,28.62,28.66,50089.0,25.6753,25.6932,25.6484,25.6842,50089.0
2018-11-27 12:55:00,28.66,28.69,28.63,28.65,56576.0,25.6842,25.7111,25.6573,25.6753,56576.0
2018-11-27 13:00:00,28.65,28.71,28.65,28.67,63590.0,25.6753,25.729,25.6753,25.6932,63590.0
2018-11-27 13:05:00,28.68,28.7,28.67,28.68,39857.0,25.7022,25.7201,25.6932,25.7022,39857.0
2018-11-27 13:10:00,28.68,28.71,28.66,28.71,60424.0,25.7022,25.729,25.6842,25.729,60424.0
2018-11-27 13:15:00,28.71,28.75,28.63,28.69,134982.0,25.729,25.7649,25.6573,25.7111,134982.0
2018-11-27 13:20:00,28.7,28.72,28.67,28.71,52445.0,25.7201,25.738,25.6932,25.729,52445.0
2018-11-27 13:25:00,28.72,28.74,28.7,28.73,57787.0,25.738,25.7559,25.7201,25.747,57787.0
2018-11-27 13:30:00,28.73,28.76,28.72,28.74,69018.0,25.747,25.7739,25.738,25.7559,69018.0
2018-11-27 13:35:00,28.74,28.8,28.74,28.79,60784.0,25.7559,25.8097,25.7559,25.8007,60784.0
2018-11-27 13:40:00,28.79,28.82,28.77,28.79,53878.0,25.8007,25.8276,25.7828,25.8007,53878.0
2018-11-27 13:45:00,28.79,28.82,28.76,28.78,55521.0,25.8007,25.8276,25.7739,25.7918,55521.0
2018-11-27 13:50:00,28.78,28.8,28.76,28.77,35862.0,25.7918,25.8097,25.7739,25.7828,35862.0
2018-11-27 13:55:00,28.77,28.82,28.75,28.82,47717.0,25.7828,25.8276,25.7649,25.8276,47717.0
2018-11-27 14:00:00,28.83,28.86,28.8,28.84,59890.0,25.8366,25.8635,25.8097,25.8455,59890.0
2018-11-27 14:05:00,28.85,28.88,28.83,28.83,56980.0,25.8545,25.8814,25.8366,25.8366,56980.0
2018-11-27 14:10:00,28.83,28.87,28.81,28.86,144714.0,25.8366,25.8724,25.8187,25.8635,144714.0
2018-11-27 14:15:00,28.86,28.86,28.8,28.8,46518.0,25.8635,25.8635,25.8097,25.8097,46518.0
2018-11-27 14:20:00,28.8,28.81,28.77,28.8,80476.0,25.8097,25.8187,25.7828,25.8097,80476.0
2018-11-27 14:25:00,28.8,28.8,28.77,28.78,43770.0,25.8097,25.8097,25.7828,25.7918,43770.0
2018-11-27 14:30:00,28.78,28.81,28.77,28.81,58009.0,25.7918,25.8187,25.7828,25.8187,58009.0
2018-11-27 14:35:00,28.81,28.82,28.77,28.77,48429.0,25.8187,25.8276,25.7828,25.7828,48429.0
2018-11-27 14:40:00,28.77,28.8,28.77,28.79,87405.0,25.7828,25.8097,25.7828,25.8007,87405.0
2018-11-27 14:45:00,28.78,28.81,28.78,28.8,73768.0,25.7918,25.8187,25.7918,25.8097,73768.0
2018-11-27 14:50:00,28.8,28.8,28.75,28.76,76875.0,25.8097,25.8097,25.7649,25.7739,76875.0
2018-11-27 14:55:00,28.75,28.76,28.73,28.73,68937.0,25.7649,25.7739,25.747,25.747,68937.0
2018-11-27 15:00:00,28.73,28.75,28.72,28.74,75568.0,25.747,25.7649,25.738,25.7559,75568.0
2018-11-27 15:05:00,28.74,28.74,28.69,28.72,81506.0,25.7559,25.7559,25.7111,25.738,81506.0
2018-11-27 15:10:00,28.72,28.75,28.72,28.73,77441.0,25.738,25.7649,25.738,25.747,77441.0
2018-11-27 15:15:00,28.73,28.75,28.71,28.72,98296.0,25.747,25.7649,25.729,25.738,98296.0
2018-11-27 15:20:00,28.71,28.73,28.7,28.71,77302.0,25.729,25.747,25.7201,25.729,77302.0
2018-11-27 15:25:00,28.71,28.77,28.7,28.76,168929.0,25.729,25.7828,25.7201,25.7739,168929.0
2018-11-27 15:30:00,28.76,28.77,28.72,28.76,196636.0,25.7739,25.7828,25.738,25.7739,196636.0
2018-11-27 15:35:00,28.76,28.81,28.76,28.8,285568.0,25.7739,25.8187,25.7739,25.8097,285568.0
2018-11-27 15:40:00,28.81,28.84,28.8,28.83,275978.0,25.8187,25.8455,25.8097,25.8366,275978.0
2018-11-27 15:45:00,28.83,28.83,28.79,28.79,350728.0,25.8366,25.8366,25.8007,25.8007,350728.0
2018-11-27 15:50:00,28.79,28.8,28.74,28.74,199176.0,25.8007,25.8097,25.7559,25.7559,199176.0
2018-11-27 15:55:00,28.74,28.78,28.71,28.74,655833.0,25.7559,25.7918,25.729,25.7559,655833.0
2018-11-28 09:30:00,28.8,28.95,28.71,28.85,455346.0,25.8097,25.9441,25.729,25.8545,455346.0
2018-11-28 09:35:00,28.85,28.95,28.8,28.91,151244.0,25.8545,25.9441,25.8097,25.9083,151244.0
2018-11-28 09:40:00,28.91,28.94,28.88,28.92,135534.0,25.9083,25.9352,25.8814,25.9172,135534.0
2018-11-28 09:45:00,28.93,29.03,28.85,29.0,231687.0,25.9262,26.0158,25.8545,25.9889,231687.0
2018-11-28 09:50:00,29.01,29.05,28.96,28.96,148748.0,25.9979,26.0337,25.9531,25.9531,148748.0
2018-11-28 09:55:00,28.96,29.03,28.96,29.03,304729.0,25.9531,26.0158,25.9531,26.0158,304729.0
2018-11-28 10:00:00,29.02,29.07,29.02,29.07,95173.0,26.0069,26.0517,26.0069,26.0517,95173.0
2018-11-28 10:05:00,29.07,29.15,29.05,29.1,166483.0,26.0517,26.1234,26.0337,26.0785,166483.0
2018-11-28 10:10:00,29.11,29.13,29.05,29.13,115647.0,26.0875,26.1054,26.0337,26.1054,115647.0
2018-11-28 10:15:00,29.13,29.14,29.05,29.07,244116.0,26.1054,26.1144,26.0337,26.0517,244116.0
2018-11-28 10:20:00,29.08,29.09,29.0,29.0,199023.0,26.0606,26.0696,25.9889,25.9889,199023.0
2018-11-28 10:25:00,29.0,29.05,28.99,29.05,193971.0,25.9889,26.0337,25.98,26.0337,193971.0
2018-11-28 10:30:00,29.05,29.05,28.98,29.03,122045.0,26.0337,26.0337,25.971,26.0158,122045.0
2018-11-28 10:35:00,29.02,29.04,28.93,28.94,127964.0,26.0069,26.0248,25.9262,25.9352,127964.0
2018-11-28 10:40:00,28.94,28.98,28.92,28.94,117715.0,25.9352,25.971,25.9172,25.9352,117715.0
2018-11-28 10:45:00,28.94,29.07,28.91,29.02,352421.0,25.9352,26.0517,25.9083,26.0069,352421.0
2018-11-28 10:50:00,29.02,29.03,28.97,29.01,108099.0,26.0069,26.0158,25.962,25.9979,108099.0
2018-11-28 10:55:00,29.0,29.05,28.99,29.03,454640.0,25.9889,26.0337,25.98,26.0158,454640.0
2018-11-28 11:00:00,29.02,29.14,29.02,29.13,398992.0,26.0069,26.1144,26.0069,26.1054,398992.0
2018-11-28 11:05:00,29.14,29.15,29.07,29.09,161635.0,26.1144,26.1234,26.0517,26.0696,161635.0
2018-11-28 11:10:00,29.1,29.19,29.08,29.18,136188.0,26.0785,26.1592,26.0606,26.1502,136188.0
2018-11-28 11:15:00,29.18,29.19,29.09,29.09,132530.0,26.1502,26.1592,26.0696,26.0696,132530.0
2018-11-28 11:20:00,29.1,29.12,29.04,29.09,108225.0,26.0785,26.0965,26.0248,26.0696,108225.0
2018-11-28 11:25:00,29.08,29.1,29.0,29.05,141065.0,26.0606,26.0785,25.9889,26.0337,141065.0
2018-11-28 11:30:00,29.04,29.1,29.04,29.09,95288.0,26.0248,26.0785,26.0248,26.0696,95288.0
2018-11-28 11:35:00,29.1,29.11,29.07,29.1,94528.0,26.0785,26.0875,26.0517,26.0785,94528.0
2018-11-28 11:40:00,29.1,29.1,29.05,29.09,93187.0,26.0785,26.0785,26.0337,26.0696,93187.0
2018-11-28 11:45:00,29.09,29.09,29.03,29.08,85938.0,26.0696,26.0696,26.0158,26.0606,85938.0
2018-11-28 11:50:00,29.08,29.09,29.05,29.05,282383.0,26.0606,26.0696,26.0337,26.0337,282383.0
2018-11-28 11:55:00,29.05,29.08,29.0,29.07,685148.0,26.0337,26.0606,25.9889,26.0517,685148.0
2018-11-28 12:00:00,29.07,29.27,29.06,29.27,354916.0,26.0517,26.2309,26.0427,26.2309,354916.0
2018-11-28 12:05:00,29.27,29.34,29.21,29.32,182697.0,26.2309,26.2936,26.1771,26.2757,182697.0
2018-11-28 12:10:00,29.32,29.33,29.22,29.31,206554.0,26.2757,26.2847,26.1861,26.2667,206554.0
2018-11-28 12:15:00,29.32,29.34,29.27,29.33,128419.0,26.2757,26.2936,26.2309,26.2847,128419.0
2018-11-28 12:20:00,29.33,29.39,29.32,29.33,191475.0,26.2847,26.3384,26.2757,26.2847,191475.0
2018-11-28 12:25:00,29.33,29.4,29.29,29.38,73276.0,26.2847,26.3474,26.2488,26.3295,73276.0
2018-11-28 12:30:00,29.37,29.41,29.3,29.36,126421.0,26.3205,26.3564,26.2578,26.3116,126421.0
2018-11-28 12:35:00,29.36,29.37,29.3,29.36,79011.0,26.3116,26.3205,26.2578,26.3116,79011.0
2018-11-28 12:40:00,29.37,29.37,29.3,29.34,65213.0,26.3205,26.3205,26.2578,26.2936,65213.0
2018-11-28 12:45:00,29.35,29.41,29.34,29.37,94856.0,26.3026,26.3564,26.2936,26.3205,94856.0
2018-11-28 12:50:00,29.37,29.45,29.36,29.44,125495.0,26.3205,26.3922,26.3116,26.3832,125495.0
2018-11-28 12:55:00,29.43,29.44,29.4,29.43,120585.0,26.3743,26.3832,26.3474,26.3743,120585.0
2018-11-28 13:00:00,29.43,29.46,29.4,29.4,160585.0,26.3743,26.4012,26.3474,26.3474,160585.0
2018-11-28 13:05:00,29.4,29.45,29.39,29.44,94658.0,26.3474,26.3922,26.3384,26.3832,94658.0
2018-11-28 13:10:00,29.44,29.48,29.44,29.48,55857.0,26.3832,26.4191,26.3832,26.4191,55857.0
2018-11-28 13:15:00,29.47,29.52,29.47,29.52,85395.0,26.4101,26.4549,26.4101,26.4549,85395.0
2018-11-28 13:20:00,29.52,29.52,29.47,29.49,89969.0,26.4549,26.4549,26.4101,26.4281,89969.0
2018-11-28 13:25:00,29.49,29.53,29.45,29.46,119475.0,26.4281,26.4639,26.3922,26.4012,119475.0
2018-11-28 13:30:00,29.45,29.49,29.43,29.46,135354.0,26.3922,26.4281,26.3743,26.4012,135354.0
2018-11-28 13:35:00,29.46,29.53,29.45,29.5,97350.0,26.4012,26.4639,26.3922,26.437,97350.0
2018-11-28 13:40:00,29.5,29.58,29.49,29.55,82375.0,26.437,26.5087,26.4281,26.4818,82375.0
2018-11-28 13:45:00,29.55,29.56,29.54,29.55,87802.0,26.4818,26.4908,26.4729,26.4818,87802.0
2018-11-28 13:50:00,29.55,29.57,29.51,29.52,68213.0,26.4818,26.4997,26.446,26.4549,68213.0
2018-11-28 13:55:00,29.52,29.64,29.52,29.62,77644.0,26.4549,26.5625,26.4549,26.5446,77644.0
2018-11-28 14:00:00,29.62,29.67,29.59,29.67,91924.0,26.5446,26.5894,26.5177,26.5894,91924.0
2018-11-28 14:05:00,29.66,29.71,29.66,29.67,122247.0,26.5804,26.6252,26.5804,26.5894,122247.0
2018-11-28 14:10:00,29.67,29.68,29.62,29.65,131152.0,26.5894,26.5983,26.5446,26.5714,131152.0
2018-11-28 14:15:00,29.65,29.67,29.59,29.66,148891.0,26.5714,26.5894,26.5177,26.5804,148891.0
2018-11-28 14:20:00,29.67,29.67,29.6,29.66,116704.0,26.5894,26.5894,26.5266,26.5804,116704.0
2018-11-28 14:25:00,29.66,29.72,29.65,29.69,106658.0,26.5804,26.6342,26.5714,26.6073,106658.0
2018-11-28 14:30:00,29.69,29.74,29.67,29.74,93666.0,26.6073,26.6521,26.5894,26.6521,93666.0
2018-11-28 14:35:00,29.74,29.77,29.73,29.77,110537.0,26.6521,26.679,26.6431,26.679,110537.0
2018-11-28 14:40:00,29.77,29.84,29.76,29.81,346864.0,26.679,26.7417,26.67,26.7148,346864.0
2018-11-28 14:45:00,29.81,29.82,29.73,29.75,97329.0,26.7148,26.7238,26.6431,26.6611,97329.0
2018-11-28 14:50:00,29.75,29.81,29.72,29.73,96503.0,26.6611,26.7148,26.6342,26.6431,96503.0
2018-11-28 14:55:00,29.73,29.76,29.65,29.65,163325.0,26.6431,26.67,26.5714,26.5714,163325.0
2018-11-28 15:00:00,29.65,29.66,29.59,29.64,277644.0,26.5714,26.5804,26.5177,26.5625,277644.0
2018-11-28 15:05:00,29.65,29.65,29.55,29.56,116909.0,26.5714,26.5714,26.4818,26.4908,116909.0
2018-11-28 15:10:00,29.57,29.59,29.53,29.55,118677.0,26.4997,26.5177,26.4639,26.4818,118677.0
2018-11-28 15:15:00,29.54,29.56,29.52,29.54,166389.0,26.4729,26.4908,26.4549,26.4729,166389.0
2018-11-28 15:20:00,29.54,29.6,29.53,29.54,160505.0,26.4729,26.5266,26.4639,26.4729,160505.0
2018-11-28 15:25:00,29.54,29.62,29.53,29.61,192550.0,26.4729,26.5446,26.4639,26.5356,192550.0
2018-11-28 15:30:00,29.61,29.63,29.54,29.62,247696.0,26.5356,26.5535,26.4729,26.5446,247696.0
2018-11-28 15:35:00,29.63,29.66,29.59,29.65,274308.0,26.5535,26.5804,26.5177,26.5714,274308.0
2018-11-28 15:40:00,29.65,29.65,29.59,29.59,174081.0,26.5714,26.5714,26.5177,26.5177,174081.0
2018-11-28 15:45:00,29.59,29.72,29.59,29.72,307052.0,26.5177,26.6342,26.5177,26.6342,307052.0
2018-11-28 15:50:00,29.71,29.72,29.65,29.66,443010.0,26.6252,26.6342,26.5714,26.5804,443010.0
2018-11-28 15:55:00,29.66,29.77,29.66,29.76,1090156.0,26.5804,26.679,26.5804,26.67,1090156.0
2018-11-29 09:30:00,29.57,29.88,29.57,29.8,205178.0,26.4997,26.7776,26.4997,26.7059,205178.0
2018-11-29 09:35:00,29.8,29.87,29.71,29.87,103378.0,26.7059,26.7686,26.6252,26.7686,103378.0
2018-11-29 09:40:00,29.86,29.87,29.66,29.75,109395.0,26.7596,26.7686,26.5804,26.6611,109395.0
2018-11-29 09:45:00,29.75,29.76,29.61,29.62,268270.0,26.6611,26.67,26.5356,26.5446,268270.0
2018-11-29 09:50:00,29.62,29.76,29.57,29.75,114649.0,26.5446,26.67,26.4997,26.6611,114649.0
2018-11-29 09:55:00,29.76,29.76,29.59,29.59,89169.0,26.67,26.67,26.5177,26.5177,89169.0
2018-11-29 10:00:00,29.58,29.62,29.52,29.55,185882.0,26.5087,26.5446,26.4549,26.4818,185882.0
2018-11-29 10:05:00,29.55,29.58,29.46,29.48,115420.0,26.4818,26.5087,26.4012,26.4191,115420.0
2018-11-29 10:10:00,29.48,29.49,29.42,29.45,129275.0,26.4191,26.4281,26.3653,26.3922,129275.0
2018-11-29 10:15:00,29.45,29.5,29.42,29.47,115149.0,26.3922,26.437,26.3653,26.4101,115149.0
2018-11-29 10:20:00,29.47,29.5,29.47,29.48,150305.0,26.4101,26.437,26.4101,26.4191,150305.0
2018-11-29 10:25:00,29.48,29.5,29.41,29.42,79857.0,26.4191,26.437,26.3564,26.3653,79857.0
2018-11-29 10:30:00,29.42,29.6,29.41,29.54,198019.0,26.3653,26.5266,26.3564,26.4729,198019.0
2018-11-29 10:35:00,29.54,29.56,29.5,29.5,62367.0,26.4729,26.4908,26.437,26.437,62367.0
2018-11-29 10:40:00,29.5,29.51,29.46,29.51,66014.0,26.437,26.446,26.4012,26.446,66014.0
2018-11-29 10:45:00,29.51,29.53,29.39,29.4,91424.0,26.446,26.4639,26.3384,26.3474,91424.0
2018-11-29 10:50:00,29.4,29.45,29.32,29.4,118997.0,26.3474,26.3922,26.2757,26.3474,118997.0
2018-11-29 10:55:00,29.39,29.48,29.35,29.44,80737.0,26.3384,26.4191,26.3026,26.3832,80737.0
2018-11-29 11:00:00,29.44,29.46,29.41,29.45,65276.0,26.3832,26.4012,26.3564,26.3922,65276.0
2018-11-29 11:05:00,29.46,29.51,29.44,29.5,71668.0,26.4012,26.446,26.3832,26.437,71668.0
2018-11-29 11:10:00,29.5,29.53,29.47,29.52,77030.0,26.437,26.4639,26.4101,26.4549,77030.0
2018-11-29 11:15:00,29.52,29.54,29.47,29.48,61610.0,26.4549,26.4729,26.4101,26.4191,61610.0
2018-11-29 11:20:00,29.48,29.56,29.47,29.52,115413.0,26.4191,26.4908,26.4101,26.4549,115413.0
2018-11-29 11:25:00,29.53,29.58,29.49,29.57,70882.0,26.4639,26.5087,26.4281,26.4997,70882.0
2018-11-29 11:30:00,29.58,29.59,29.52,29.57,72174.0,26.5087,26.5177,26.4549,26.4997,72174.0
2018-11-29 11:35:00,29.57,29.6,29.56,29.59,50083.0,26.4997,26.5266,26.4908,26.5177,50083.0
2018-11-29 11:40:00,29.58,29.59,29.51,29.52,88759.0,26.5087,26.5177,26.446,26.4549,88759.0
2018-11-29 11:45:00,29.52,29.53,29.47,29.49,51077.0,26.4549,26.4639,26.4101,26.4281,51077.0
2018-11-29 11:50:00,29.5,29.53,29.46,29.53,49714.0,26.437,26.4639,26.4012,26.4639,49714.0
2018-11-29 11:55:00,29.53,29.53,29.45,29.5,39075.0,26.4639,26.4639,26.3922,26.437,39075.0
2018-11-29 12:00:00,29.49,29.49,29.45,29.46,59012.0,26.4281,26.4281,26.3922,26.4012,59012.0
2018-11-29 12:05:00,29.46,29.48,29.43,29.48,87342.0,26.4012,26.4191,26.3743,26.4191,87342.0
2018-11-29 12:10:00,29.48,29.51,29.46,29.48,41070.0,26.4191,26.446,26.4012,26.4191,41070.0
2018-11-29 12:15:00,29.48,29.52,29.48,29.49,26568.0,26.4191,26.4549,26.4191,26.4281,26568.0
2018-11-29 12:20:00,29.48,29.5,29.47,29.5,47656.0,26.4191,26.437,26.4101,26.437,47656.0
2018-11-29 12:25:00,29.5,29.57,29.49,29.57,60173.0,26.437,26.4997,26.4281,26.4997,60173.0
2018-11-29 12:30:00,29.57,29.58,29.53,29.54,42536.0,26.4997,26.5087,26.4639,26.4729,42536.0
2018-11-29 12:35:00,29.54,29.54,29.49,29.53,39317.0,26.4729,26.4729,26.4281,26.4639,39317.0
2018-11-29 12:40:00,29.53,29.56,29.5,29.52,37399.0,26.4639,26.4908,26.437,26.4549,37399.0
2018-11-29 12:45:00,29.52,29.53,29.48,29.52,36894.0,26.4549,26.4639,26.4191,26.4549,36894.0
2018-11-29 12:50:00,29.52,29.53,29.49,29.5,25528.0,26.4549,26.4639,26.4281,26.437,25528.0
2018-11-29 12:55:00,29.51,29.53,29.5,29.52,23295.0,26.446,26.4639,26.437,26.4549,23295.0
2018-11-29 13:00:00,29.52,29.54,29.51,29.54,27904.0,26.4549,26.4729,26.446,26.4729,27904.0
2018-11-29 13:05:00,29.53,29.53,29.49,29.5,49108.0,26.4639,26.4639,26.4281,26.437,49108.0
2018-11-29 13:10:00,29.49,29.52,29.46,29.49,47152.0,26.4281,26.4549,26.4012,26.4281,47152.0
2018-11-29 13:15:00,29.5,29.5,29.47,29.5,32856.0,26.437,26.437,26.4101,26.437,32856.0
2018-11-29 13:20:00,29.49,29.5,29.46,29.47,25507.0,26.4281,26.437,26.4012,26.4101,25507.0
2018-11-29 13:25:00,29.48,29.5,29.46,29.49,34994.0,26.4191,26.437,26.4012,26.4281,34994.0
2018-11-29 13:30:00,29.49,29.5,29.48,29.49,63014.0,26.4281,26.437,26.4191,26.4281,63014.0
2018-11-29 13:35:00,29.49,29.49,29.41,29.41,50573.0,26.4281,26.4281,26.3564,26.3564,50573.0
2018-11-29 13:40:00,29.42,29.46,29.4,29.45,52310.0,26.3653,26.4012,26.3474,26.3922,52310.0
2018-11-29 13:45:00,29.44,29.5,29.43,29.5,77512.0,26.3832,26.437,26.3743,26.437,77512.0
2018-11-29 13:50:00,29.5,29.52,29.49,29.5,58104.0,26.437,26.4549,26.4281,26.437,58104.0
2018-11-29 13:55:00,29.5,29.54,29.5,29.5,66984.0,26.437,26.4729,26.437,26.437,66984.0
2018-11-29 14:00:00,29.5,29.56,29.49,29.53,80382.0,26.437,26.4908,26.4281,26.4639,80382.0
2018-11-29 14:05:00,29.53,29.54,29.5,29.51,67133.0,26.4639,26.4729,26.437,26.446,67133.0
2018-11-29 14:10:00,29.51,29.57,29.5,29.54,52623.0,26.446,26.4997,26.437,26.4729,52623.0
2018-11-29 14:15:00,29.54,29.56,29.51,29.55,47550.0,26.4729,26.4908,26.446,26.4818,47550.0
2018-11-29 14:20:00,29.55,29.58,29.54,29.55,40068.0,26.4818,26.5087,26.4729,26.4818,40068.0
2018-11-29 14:25:00,29.55,29.56,29.52,29.52,64671.0,26.4818,26.4908,26.4549,26.4549,64671.0
2018-11-29 14:30:00,29.52,29.57,29.52,29.54,87392.0,26.4549,26.4997,26.4549,26.4729,87392.0
2018-11-29 14:35:00,29.53,29.55,29.52,29.52,69446.0,26.4639,26.4818,26.4549,26.4549,69446.0
2018-11-29 14:40:00,29.51,29.61,29.51,29.61,75628.0,26.446,26.5356,26.446,26.5356,75628.0
2018-11-29 14:45:00,29.61,29.62,29.59,29.61,56461.0,26.5356,26.5446,26.5177,26.5356,56461.0
2018-11-29 14:50:00,29.61,29.66,29.6,29.65,66695.0,26.5356,26.5804,26.5266,26.5714,66695.0
2018-11-29 14:55:00,29.65,29.68,29.63,29.67,52499.0,26.5714,26.5983,26.5535,26.5894,52499.0
2018-11-29 15:00:00,29.67,29.69,29.65,29.65,66019.0,26.5894,26.6073,26.5714,26.5714,66019.0
2018-11-29 15:05:00,29.66,29.66,29.63,29.65,58857.0,26.5804,26.5804,26.5535,26.5714,58857.0
2018-11-29 15:10:00,29.65,29.66,29.61,29.63,46706.0,26.5714,26.5804,26.5356,26.5535,46706.0
2018-11-29 15:15:00,29.63,29.64,29.58,29.59,57959.0,26.5535,26.5625,26.5087,26.5177,57959.0
2018-11-29 15:20:00,29.59,29.63,29.55,29.55,62805.0,26.5177,26.5535,26.4818,26.4818,62805.0
2018-11-29 15:25:00,29.55,29.58,29.54,29.55,74018.0,26.4818,26.5087,26.4729,26.4818,74018.0
2018-11-29 15:30:00,29.55,29.57,29.53,29.56,88464.0,26.4818,26.4997,26.4639,26.4908,88464.0
2018-11-29 15:35:00,29.56,29.58,29.53,29.56,81126.0,26.4908,26.5087,26.4639,26.4908,81126.0
2018-11-29 15:40:00,29.56,29.59,29.54,29.57,127402.0,26.4908,26.5177,26.4729,26.4997,127402.0
2018-11-29 15:45:00,29.57,29.59,29.5,29.52,194167.0,26.4997,26.5177,26.437,26.4549,194167.0
2018-11-29 15:50:00,29.52,29.54,29.5,29.54,290098.0,26.4549,26.4729,26.437,26.4729,290098.0
2018-11-29 15:55:00,29.54,29.54,29.49,29.51,614199.0,26.4729,26.4729,26.4281,26.446,614199.0
2018-11-30 09:30:00,29.47,29.65,29.46,29.5,222450.0,26.4101,26.5714,26.4012,26.437,222450.0
2018-11-30 09:35:00,29.5,29.53,29.39,29.44,88790.0,26.437,26.4639,26.3384,26.3832,88790.0
2018-11-30 09:40:00,29.44,29.45,29.26,29.3,98908.0,26.3832,26.3922,26.2219,26.2578,98908.0
2018-11-30 09:45:00,29.3,29.42,29.29,29.4,141061.0,26.2578,26.3653,26.2488,26.3474,141061.0
2018-11-30 09:50:00,29.4,29.53,29.37,29.5,266580.0,26.3474,26.4639,26.3205,26.437,266580.0
2018-11-30 09:55:00,29.51,29.58,29.48,29.51,176527.0,26.446,26.5087,26.4191,26.446,176527.0
2018-11-30 10:00:00,29.51,29.6,29.49,29.5,116838.0,26.446,26.5266,26.4281,26.437,116838.0
2018-11-30 10:05:00,29.49,29.55,29.46,29.53,148038.0,26.4281,26.4818,26.4012,26.4639,148038.0
2018-11-30 10:10:00,29.52,29.56,29.5,29.55,122771.0,26.4549,26.4908,26.437,26.4818,122771.0
2018-11-30 10:15:00,29.55,29.58,29.51,29.52,112407.0,26.4818,26.5087,26.446,26.4549,112407.0
2018-11-30 10:20:00,29.5,29.6,29.49,29.55,148084.0,26.437,26.5266,26.4281,26.4818,148084.0
2018-11-30 10:25:00,29.55,29.57,29.46,29.52,195568.0,26.4818,26.4997,26.4012,26.4549,195568.0
2018-11-30 10:30:00,29.52,29.59,29.5,29.58,126141.0,26.4549,26.5177,26.437,26.5087,126141.0
2018-11-30 10:35:00,29.59,29.6,29.54,29.59,173667.0,26.5177,26.5266,26.4729,26.5177,173667.0
2018-11-30 10:40:00,29.6,29.67,29.58,29.66,200344.0,26.5266,26.5894,26.5087,26.5804,200344.0
2018-11-30 10:45:00,29.65,29.66,29.58,29.62,134356.0,26.5714,26.5804,26.5087,26.5446,134356.0
2018-11-30 10:50:00,29.62,29.71,29.61,29.64,171678.0,26.5446,26.6252,26.5356,26.5625,171678.0
2018-11-30 10:55:00,29.64,29.71,29.64,29.66,179379.0,26.5625,26.6252,26.5625,26.5804,179379.0
2018-11-30 11:00:00,29.65,29.65,29.56,29.6,131670.0,26.5714,26.5714,26.4908,26.5266,131670.0
2018-11-30 11:05:00,29.59,29.63,29.56,29.61,198768.0,26.5177,26.5535,26.4908,26.5356,198768.0
2018-11-30 11:10:00,29.61,29.67,29.61,29.63,154038.0,26.5356,26.5894,26.5356,26.5535,154038.0
2018-11-30 11:15:00,29.64,29.69,29.63,29.67,214283.0,26.5625,26.6073,26.5535,26.5894,214283.0
2018-11-30 11:20:00,29.67,29.76,29.66,29.71,187454.0,26.5894,26.67,26.5804,26.6252,187454.0
2018-11-30 11:25:00,29.71,29.72,29.6,29.65,219613.0,26.6252,26.6342,26.5266,26.5714,219613.0
2018-11-30 11:30:00,29.64,29.7,29.6,29.67,138874.0,26.5625,26.6163,26.5266,26.5894,138874.0
2018-11-30 11:35:00,29.67,29.73,29.66,29.71,148352.0,26.5894,26.6431,26.5804,26.6252,148352.0
2018-11-30 11:40:00,29.71,29.8,29.7,29.78,191531.0,26.6252,26.7059,26.6163,26.6879,191531.0
2018-11-30 11:45:00,29.77,29.82,29.77,29.81,122068.0,26.679,26.7238,26.679,26.7148,122068.0
2018-11-30 11:50:00,29.8,29.82,29.75,29.79,130248.0,26.7059,26.7238,26.6611,26.6969,130248.0
2018-11-30 11:55:00,29.79,29.81,29.74,29.79,148939.0,26.6969,26.7148,26.6521,26.6969,148939.0
2018-11-30 12:00:00,29.79,29.79,29.67,29.68,163552.0,26.6969,26.6969,26.5894,26.5983,163552.0
2018-11-30 12:05:00,29.68,29.72,29.67,29.69,105281.0,26.5983,26.6342,26.5894,26.6073,105281.0
2018-11-30 12:10:00,29.69,29.72,29.66,29.71,154626.0,26.6073,26.6342,26.5804,26.6252,154626.0
2018-11-30 12:15:00,29.71,29.75,29.68,29.73,155202.0,26.6252,26.6611,26.5983,26.6431,155202.0
2018-11-30 12:20:00,29.72,29.72,29.68,29.71,100910.0,26.6342,26.6342,26.5983,26.6252,100910.0
2018-11-30 12:25:00,29.7,29.73,29.66,29.66,175783.0,26.6163,26.6431,26.5804,26.5804,175783.0
2018-11-30 12:30:00,29.67,29.68,29.61,29.65,151827.0,26.5894,26.5983,26.5356,26.5714,151827.0
2018-11-30 12:35:00,29.66,29.66,29.58,29.6,94329.0,26.5804,26.5804,26.5087,26.5266,94329.0
2018-11-30 12:40:00,29.6,29.61,29.52,29.55,192223.0,26.5266,26.5356,26.4549,26.4818,192223.0
2018-11-30 12:45:00,29.56,29.65,29.55,29.64,162349.0,26.4908,26.5714,26.4818,26.5625,162349.0
2018-11-30 12:50:00,29.65,29.67,29.62,29.65,115311.0,26.5714,26.5894,26.5446,26.5714,115311.0
2018-11-30 12:55:00,29.64,29.67,29.61,29.61,121428.0,26.5625,26.5894,26.5356,26.5356,121428.0
2018-11-30 13:00:00,29.61,29.64,29.58,29.62,144524.0,26.5356,26.5625,26.5087,26.5446,144524.0
2018-11-30 13:05:00,29.62,29.63,29.58,29.6,131986.0,26.5446,26.5535,26.5087,26.5266,131986.0
2018-11-30 13:10:00,29.6,29.64,29.59,29.62,124195.0,26.5266,26.5625,26.5177,26.5446,124195.0
2018-11-30 13:15:00,29.62,29.64,29.58,29.59,138743.0,26.5446,26.5625,26.5087,26.5177,138743.0
2018-11-30 13:20:00,29.6,29.61,29.55,29.6,175923.0,26.5266,26.5356,26.4818,26.5266,175923.0
2018-11-30 13:25:00,29.6,29.61,29.56,29.58,110582.0,26.5266,26.5356,26.4908,26.5087,110582.0
2018-11-30 13:30:00,29.58,29.59,29.5,29.53,215152.0,26.5087,26.5177,26.437,26.4639,215152.0
2018-11-30 13:35:00,29.53,29.58,29.53,29.58,130499.0,26.4639,26.5087,26.4639,26.5087,130499.0
2018-11-30 13:40:00,29.57,29.58,29.5,29.5,121217.0,26.4997,26.5087,26.437,26.437,121217.0
2018-11-30 13:45:00,29.51,29.54,29.47,29.5,164805.0,26.446,26.4729,26.4101,26.437,164805.0
2018-11-30 13:50:00,29.49,29.55,29.49,29.53,136227.0,26.4281,26.4818,26.4281,26.4639,136227.0
2018-11-30 13:55:00,29.54,29.56,29.52,29.53,104119.0,26.4729,26.4908,26.4549,26.4639,104119.0
2018-11-30 14:00:00,29.53,29.58,29.51,29.54,172715.0,26.4639,26.5087,26.446,26.4729,172715.0
2018-11-30 14:05:00,29.53,29.59,29.52,29.58,189631.0,26.4639,26.5177,26.4549,26.5087,189631.0
2018-11-30 14:10:00,29.57,29.58,29.53,29.56,100342.0,26.4997,26.5087,26.4639,26.4908,100342.0
2018-11-30 14:15:00,29.57,29.61,29.53,29.54,151693.0,26.4997,26.5356,26.4639,26.4729,151693.0
2018-11-30 14:20:00,29.55,29.59,29.54,29.58,133104.0,26.4818,26.5177,26.4729,26.5087,133104.0
2018-11-30 14:25:00,29.57,29.6,29.55,29.59,128600.0,26.4997,26.5266,26.4818,26.5177,128600.0
2018-11-30 14:30:00,29.6,29.64,29.59,29.62,147867.0,26.5266,26.5625,26.5177,26.5446,147867.0
2018-11-30 14:35:00,29.62,29.65,29.61,29.63,129616.0,26.5446,26.5714,26.5356,26.5535,129616.0
2018-11-30 14:40:00,29.63,29.65,29.59,29.6,145939.0,26.5535,26.5714,26.5177,26.5266,145939.0
2018-11-30 14:45:00,29.6,29.62,29.49,29.5,207253.0,26.5266,26.5446,26.4281,26.437,207253.0
2018-11-30 14:50:00,29.51,29.54,29.5,29.54,130491.0,26.446,26.4729,26.437,26.4729,130491.0
2018-11-30 14:55:00,29.54,29.58,29.52,29.58,148039.0,26.4729,26.5087,26.4549,26.5087,148039.0
2018-11-30 15:00:00,29.58,29.63,29.58,29.62,100830.0,26.5087,26.5535,26.5087,26.5446,100830.0
2018-11-30 15:05:00,29.62,29.72,29.6,29.7,76229.0,26.5446,26.6342,26.5266,26.6163,76229.0
2018-11-30 15:10:00,29.71,29.71,29.67,29.69,77840.0,26.6252,26.6252,26.5894,26.6073,77840.0
2018-11-30 15:15:00,29.69,29.74,29.68,29.74,101982.0,26.6073,26.6521,26.5983,26.6521,101982.0
2018-11-30 15:20:00,29.74,29.81,29.74,29.8,283402.0,26.6521,26.7148,26.6521,26.7059,283402.0
2018-11-30 15:25:00,29.8,29.83,29.78,29.82,246864.0,26.7059,26.7328,26.6879,26.7238,246864.0
2018-11-30 15:30:00,29.82,29.86,29.8,29.81,206030.0,26.7238,26.7596,26.7059,26.7148,206030.0
2018-11-30 15:35:00,29.81,29.82,29.77,29.79,86446.0,26.7148,26.7238,26.679,26.6969,86446.0
2018-11-30 15:40:00,29.78,29.82,29.76,29.81,117406.0,26.6879,26.7238,26.67,26.7148,117406.0
2018-11-30 15:45:00,29.81,29.82,29.78,29.82,253278.0,26.7148,26.7238,26.6879,26.7238,253278.0
2018-11-30 15:50:00,29.82,29.82,29.79,29.79,414754.0,26.7238,26.7238,26.6969,26.6969,414754.0
2018-11-30 15:55:00,29.8,29.88,29.79,29.84,1365824.0,26.7059,26.7776,26.6969,26.7417,1365824.0
2018-12-03 09:30:00,30.17,30.36,29.95,29.97,327171.0,27.0375,27.2077,26.8403,26.8582,327171.0
2018-12-03 09:35:00,29.98,30.04,29.82,29.83,116913.0,26.8672,26.9209,26.7238,26.7328,116913.0
2018-12-03 09:40:00,29.82,29.97,29.82,29.97,288052.0,26.7238,26.8582,26.7238,26.8582,288052.0
2018-12-03 09:45:00,29.96,30.05,29.88,29.9,236361.0,26.8493,26.9299,26.7776,26.7955,236361.0
2018-12-03 09:50:00,29.9,29.94,29.81,29.89,206352.0,26.7955,26.8313,26.7148,26.7865,206352.0
2018-12-03 09:55:00,29.88,29.92,29.83,29.88,215885.0,26.7776,26.8134,26.7328,26.7776,215885.0
2018-12-03 10:00:00,29.89,29.93,29.86,29.89,205649.0,26.7865,26.8224,26.7596,26.7865,205649.0
2018-12-03 10:05:00,29.9,29.93,29.87,29.89,208259.0,26.7955,26.8224,26.7686,26.7865,208259.0
2018-12-03 10:10:00,29.89,29.92,29.83,29.83,262101.0,26.7865,26.8134,26.7328,26.7328,262101.0
2018-12-03 10:15:00,29.83,29.99,29.83,29.97,218901.0,26.7328,26.8761,26.7328,26.8582,218901.0
2018-12-03 10:20:00,29.98,30.11,29.97,30.08,221618.0,26.8672,26.9837,26.8582,26.9568,221618.0
2018-12-03 10:25:00,30.08,30.15,30.07,30.08,176534.0,26.9568,27.0195,26.9478,26.9568,176534.0
2018-12-03 10:30:00,30.08,30.11,30.05,30.1,177506.0,26.9568,26.9837,26.9299,26.9747,177506.0
2018-12-03 10:35:00,30.1,30.13,30.02,30.03,195458.0,26.9747,27.0016,26.903,26.912,195458.0
2018-12-03 10:40:00,30.03,30.09,29.98,30.08,168578.0,26.912,26.9658,26.8672,26.9568,168578.0
2018-12-03 10:45:00,30.08,30.12,30.06,30.07,197697.0,26.9568,26.9926,26.9389,26.9478,197697.0
2018-12-03 10:50:00,30.06,30.11,29.99,30.04,252630.0,26.9389,26.9837,26.8761,26.9209,252630.0
2018-12-03 10:55:00,30.05,30.08,30.02,30.06,195513.0,26.9299,26.9568,26.903,26.9389,195513.0
2018-12-03 11:00:00,30.07,30.15,30.03,30.05,219588.0,26.9478,27.0195,26.912,26.9299,219588.0
2018-12-03 11:05:00,30.05,30.17,30.05,30.17,196619.0,26.9299,27.0375,26.9299,27.0375,196619.0
2018-12-03 11:10:00,30.18,30.24,30.16,30.2,176208.0,27.0464,27.1002,27.0285,27.0643,176208.0
2018-12-03 11:15:00,30.2,30.25,30.17,30.21,169795.0,27.0643,27.1091,27.0375,27.0733,169795.0
2018-12-03 11:20:00,30.2,30.28,30.18,30.26,261929.0,27.0643,27.136,27.0464,27.1181,261929.0
2018-12-03 11:25:00,30.27,30.27,30.19,30.27,170783.0,27.1271,27.1271,27.0554,27.1271,170783.0
2018-12-03 11:30:00,30.27,30.33,30.26,30.27,172859.0,27.1271,27.1808,27.1181,27.1271,172859.0
2018-12-03 11:35:00,30.27,30.32,30.22,30.29,161484.0,27.1271,27.1719,27.0823,27.145,161484.0
2018-12-03 11:40:00,30.28,30.29,30.17,30.18,133044.0,27.136,27.145,27.0375,27.0464,133044.0
2018-12-03 11:45:00,30.18,30.23,30.16,30.23,112808.0,27.0464,27.0912,27.0285,27.0912,112808.0
2018-12-03 11:50:00,30.23,30.26,30.2,30.25,205602.0,27.0912,27.1181,27.0643,27.1091,205602.0
2018-12-03 11:55:00,30.25,30.26,30.2,30.24,145612.0,27.1091,27.1181,27.0643,27.1002,145612.0
2018-12-03 12:00:00,30.24,30.3,30.2,30.21,157180.0,27.1002,27.154,27.0643,27.0733,157180.0
2018-12-03 12:05:00,30.21,30.32,30.18,30.24,194382.0,27.0733,27.1719,27.0464,27.1002,194382.0
2018-12-03 12:10:00,30.23,30.23,30.14,30.16,108333.0,27.0912,27.0912,27.0106,27.0285,108333.0
2018-12-03 12:15:00,30.17,30.29,30.16,30.28,142330.0,27.0375,27.145,27.0285,27.136,142330.0
2018-12-03 12:20:00,30.28,30.32,30.25,30.27,142530.0,27.136,27.1719,27.1091,27.1271,142530.0
2018-12-03 12:25:00,30.28,30.29,30.2,30.23,107627.0,27.136,27.145,27.0643,27.0912,107627.0
2018-12-03 12:30:00,30.24,30.28,30.22,30.25,100106.0,27.1002,27.136,27.0823,27.1091,100106.0
2018-12-03 12:35:00,30.24,30.28,30.21,30.23,115618.0,27.1002,27.136,27.0733,27.0912,115618.0
2018-12-03 12:40:00,30.22,30.25,30.21,30.23,76755.0,27.0823,27.1091,27.0733,27.0912,76755.0
2018-12-03 12:45:00,30.23,30.26,30.18,30.18,103146.0,27.0912,27.1181,27.0464,27.0464,103146.0
2018-12-03 12:50:00,30.18,30.21,30.15,30.15,134626.0,27.0464,27.0733,27.0195,27.0195,134626.0
2018-12-03 12:55:00,30.15,30.2,30.13,30.19,83833.0,27.0195,27.0643,27.0016,27.0554,83833.0
2018-12-03 13:00:00,30.2,30.25,30.2,30.23,132199.0,27.0643,27.1091,27.0643,27.0912,132199.0
2018-12-03 13:05:00,30.23,30.27,30.2,30.23,124168.0,27.0912,27.1271,27.0643,27.0912,124168.0
2018-12-03 13:10:00,30.23,30.28,30.21,30.24,109826.0,27.0912,27.136,27.0733,27.1002,109826.0
2018-12-03 13:15:00,30.23,30.29,30.2,30.21,123747.0,27.0912,27.145,27.0643,27.0733,123747.0
2018-12-03 13:20:00,30.21,30.26,30.2,30.22,113540.0,27.0733,27.1181,27.0643,27.0823,113540.0
2018-12-03 13:25:00,30.21,30.23,30.16,30.2,108639.0,27.0733,27.0912,27.0285,27.0643,108639.0
2018-12-03 13:30:00,30.2,30.21,30.15,30.17,93355.0,27.0643,27.0733,27.0195,27.0375,93355.0
2018-12-03 13:35:00,30.16,30.22,30.14,30.19,150994.0,27.0285,27.0823,27.0106,27.0554,150994.0
2018-12-03 13:40:00,30.2,30.22,30.17,30.2,108761.0,27.0643,27.0823,27.0375,27.0643,108761.0
2018-12-03 13:45:00,30.21,30.24,30.16,30.17,137239.0,27.0733,27.1002,27.0285,27.0375,137239.0
2018-12-03 13:50:00,30.16,30.21,30.16,30.19,112847.0,27.0285,27.0733,27.0285,27.0554,112847.0
2018-12-03 13:55:00,30.18,30.18,30.13,30.16,105467.0,27.0464,27.0464,27.0016,27.0285,105467.0
2018-12-03 14:00:00,30.17,30.18,30.09,30.13,134292.0,27.0375,27.0464,26.9658,27.0016,134292.0
2018-12-03 14:05:00,30.14,30.16,30.05,30.1,140373.0,27.0106,27.0285,26.9299,26.9747,140373.0
2018-12-03 14:10:00,30.09,30.14,30.08,30.08,92276.0,26.9658,27.0106,26.9568,26.9568,92276.0
2018-12-03 14:15:00,30.08,30.16,30.07,30.15,150318.0,26.9568,27.0285,26.9478,27.0195,150318.0
2018-12-03 14:20:00,30.16,30.16,30.08,30.09,139047.0,27.0285,27.0285,26.9568,26.9658,139047.0
2018-12-03 14:25:00,30.1,30.14,30.09,30.11,110270.0,26.9747,27.0106,26.9658,26.9837,110270.0
2018-12-03 14:30:00,30.11,30.14,30.07,30.1,175672.0,26.9837,27.0106,26.9478,26.9747,175672.0
2018-12-03 14:35:00,30.1,30.12,30.08,30.08,143429.0,26.9747,26.9926,26.9568,26.9568,143429.0
2018-12-03 14:40:00,30.09,30.12,30.07,30.08,111913.0,26.9658,26.9926,26.9478,26.9568,111913.0
2018-12-03 14:45:00,30.08,30.12,30.08,30.09,95184.0,26.9568,26.9926,26.9568,26.9658,95184.0
2018-12-03 14:50:00,30.09,30.13,30.06,30.08,146049.0,26.9658,27.0016,26.9389,26.9568,146049.0
2018-12-03 14:55:00,30.07,30.09,30.05,30.05,98302.0,26.9478,26.9658,26.9299,26.9299,98302.0
2018-12-03 15:00:00,30.05,30.06,30.0,30.02,148977.0,26.9299,26.9389,26.8851,26.903,148977.0
2018-12-03 15:05:00,30.02,30.11,29.99,30.05,169715.0,26.903,26.9837,26.8761,26.9299,169715.0
2018-12-03 15:10:00,30.05,30.17,30.05,30.17,158183.0,26.9299,27.0375,26.9299,27.0375,158183.0
2018-12-03 15:15:00,30.17,30.2,30.15,30.16,199501.0,27.0375,27.0643,27.0195,27.0285,199501.0
2018-12-03 15:20:00,30.15,30.21,30.14,30.16,218572.0,27.0195,27.0733,27.0106,27.0285,218572.0
2018-12-03 15:25:00,30.16,30.24,30.15,30.22,158143.0,27.0285,27.1002,27.0195,27.0823,158143.0
2018-12-03 15:30:00,30.22,30.29,30.19,30.28,136628.0,27.0823,27.145,27.0554,27.136,136628.0
2018-12-03 15:35:00,30.28,30.29,30.24,30.27,212764.0,27.136,27.145,27.1002,27.1271,212764.0
2018-12-03 15:40:00,30.27,30.28,30.2,30.2,384158.0,27.1271,27.136,27.0643,27.0643,384158.0
2018-12-03 15:45:00,30.21,30.23,30.18,30.21,230357.0,27.0733,27.0912,27.0464,27.0733,230357.0
2018-12-03 15:50:00,30.22,30.22,30.17,30.17,211100.0,27.0823,27.0823,27.0375,27.0375,211100.0
2018-12-03 15:55:00,30.18,30.21,30.15,30.2,510425.0,27.0464,27.0733,27.0195,27.0643,510425.0
2018-12-04 09:30:00,30.09,30.33,30.06,30.14,224647.0,26.9658,27.1808,26.9389,27.0106,224647.0
2018-12-04 09:35:00,30.12,30.22,30.11,30.15,92500.0,26.9926,27.0823,26.9837,27.0195,92500.0
2018-12-04 09:40:00,30.16,30.17,30.05,30.06,54681.0,27.0285,27.0375,26.9299,26.9389,54681.0
2018-12-04 09:45:00,30.06,30.09,30.03,30.08,136808.0,26.9389,26.9658,26.912,26.9568,136808.0
2018-12-04 09:50:00,30.07,30.09,30.0,30.03,64858.0,26.9478,26.9658,26.8851,26.912,64858.0
2018-12-04 09:55:00,30.03,30.08,30.01,30.02,81788.0,26.912,26.9568,26.8941,26.903,81788.0
2018-12-04 10:00:00,30.02,30.06,29.97,30.05,64340.0,26.903,26.9389,26.8582,26.9299,64340.0
2018-12-04 10:05:00,30.05,30.07,29.95,29.96,442151.0,26.9299,26.9478,26.8403,26.8493,442151.0
2018-12-04 10:10:00,29.95,29.96,29.89,29.93,88750.0,26.8403,26.8493,26.7865,26.8224,88750.0
2018-12-04 10:15:00,29.93,30.0,29.88,29.88,235258.0,26.8224,26.8851,26.7776,26.7776,235258.0
2018-12-04 10:20:00,29.89,29.92,29.85,29.87,125100.0,26.7865,26.8134,26.7507,26.7686,125100.0
2018-12-04 10:25:00,29.87,29.96,29.87,29.96,114876.0,26.7686,26.8493,26.7686,26.8493,114876.0
2018-12-04 10:30:00,29.96,29.97,29.89,29.95,148598.0,26.8493,26.8582,26.7865,26.8403,148598.0
2018-12-04 10:35:00,29.94,30.0,29.91,29.95,141272.0,26.8313,26.8851,26.8044,26.8403,141272.0
2018-12-04 10:40:00,29.95,29.96,29.86,29.89,326511.0,26.8403,26.8493,26.7596,26.7865,326511.0
2018-12-04 10:45:00,29.89,29.94,29.87,29.89,245868.0,26.7865,26.8313,26.7686,26.7865,245868.0
2018-12-04 10:50:00,29.88,29.9,29.86,29.87,98508.0,26.7776,26.7955,26.7596,26.7686,98508.0
2018-12-04 10:55:00,29.88,29.88,29.82,29.83,240974.0,26.7776,26.7776,26.7238,26.7328,240974.0
2018-12-04 11:00:00,29.82,29.84,29.74,29.76,291217.0,26.7238,26.7417,26.6521,26.67,291217.0
2018-12-04 11:05:00,29.76,29.77,29.72,29.73,88268.0,26.67,26.679,26.6342,26.6431,88268.0
2018-12-04 11:10:00,29.73,29.73,29.69,29.73,103448.0,26.6431,26.6431,26.6073,26.6431,103448.0
2018-12-04 11:15:00,29.73,29.78,29.65,29.78,193166.0,26.6431,26.6879,26.5714,26.6879,193166.0
2018-12-04 11:20:00,29.77,29.79,29.74,29.74,127800.0,26.679,26.6969,26.6521,26.6521,127800.0
2018-12-04 11:25:00,29.74,29.75,29.68,29.71,97178.0,26.6521,26.6611,26.5983,26.6252,97178.0
2018-12-04 11:30:00,29.71,29.77,29.7,29.74,96604.0,26.6252,26.679,26.6163,26.6521,96604.0
2018-12-04 11:35:00,29.74,29.87,29.72,29.87,151291.0,26.6521,26.7686,26.6342,26.7686,151291.0
2018-12-04 11:40:00,29.87,29.92,29.87,29.89,189813.0,26.7686,26.8134,26.7686,26.7865,189813.0
2018-12-04 11:45:00,29.89,29.9,29.86,29.89,92947.0,26.7865,26.7955,26.7596,26.7865,92947.0
2018-12-04 11:50:00,29.89,29.89,29.84,29.88,81242.0,26.7865,26.7865,26.7417,26.7776,81242.0
2018-12-04 11:55:00,29.87,29.89,29.84,29.89,72625.0,26.7686,26.7865,26.7417,26.7865,72625.0
2018-12-04 12:00:00,29.89,29.9,29.82,29.83,111598.0,26.7865,26.7955,26.7238,26.7328,111598.0
2018-12-04 12:05:00,29.83,29.85,29.7,29.79,145378.0,26.7328,26.7507,26.6163,26.6969,145378.0
2018-12-04 12:10:00,29.79,29.8,29.69,29.69,149999.0,26.6969,26.7059,26.6073,26.6073,149999.0
2018-12-04 12:15:00,29.69,29.74,29.64,29.69,134974.0,26.6073,26.6521,26.5625,26.6073,134974.0
2018-12-04 12:20:00,29.69,29.69,29.57,29.58,82964.0,26.6073,26.6073,26.4997,26.5087,82964.0
2018-12-04 12:25:00,29.58,29.63,29.53,29.55,99853.0,26.5087,26.5535,26.4639,26.4818,99853.0
2018-12-04 12:30:00,29.55,29.55,29.45,29.55,236622.0,26.4818,26.4818,26.3922,26.4818,236622.0
2018-12-04 12:35:00,29.54,29.57,29.48,29.5,198596.0,26.4729,26.4997,26.4191,26.437,198596.0
2018-12-04 12:40:00,29.49,29.54,29.43,29.44,205972.0,26.4281,26.4729,26.3743,26.3832,205972.0
2018-12-04 12:45:00,29.44,29.48,29.41,29.47,205954.0,26.3832,26.4191,26.3564,26.4101,205954.0
2018-12-04 12:50:00,29.46,29.5,29.44,29.49,176725.0,26.4012,26.437,26.3832,26.4281,176725.0
2018-12-04 12:55:00,29.49,29.56,29.49,29.51,160756.0,26.4281,26.4908,26.4281,26.446,160756.0
2018-12-04 13:00:00,29.5,29.55,29.48,29.54,198175.0,26.437,26.4818,26.4191,26.4729,198175.0
2018-12-04 13:05:00,29.54,29.58,29.52,29.56,129047.0,26.4729,26.5087,26.4549,26.4908,129047.0
2018-12-04 13:10:00,29.56,29.6,29.52,29.53,113164.0,26.4908,26.5266,26.4549,26.4639,113164.0
2018-12-04 13:15:00,29.53,29.61,29.52,29.56,112193.0,26.4639,26.5356,26.4549,26.4908,112193.0
2018-12-04 13:20:00,29.55,29.6,29.54,29.55,114187.0,26.4818,26.5266,26.4729,26.4818,114187.0
2018-12-04 13:25:00,29.55,29.57,29.42,29.47,176024.0,26.4818,26.4997,26.3653,26.4101,176024.0
2018-12-04 13:30:00,29.46,29.5,29.42,29.45,141655.0,26.4012,26.437,26.3653,26.3922,141655.0
2018-12-04 13:35:00,29.45,29.46,29.36,29.37,139857.0,26.3922,26.4012,26.3116,26.3205,139857.0
2018-12-04 13:40:00,29.37,29.45,29.34,29.43,171708.0,26.3205,26.3922,26.2936,26.3743,171708.0
2018-12-04 13:45:00,29.43,29.54,29.41,29.52,132615.0,26.3743,26.4729,26.3564,26.4549,132615.0
2018-12-04 13:50:00,29.52,29.57,29.51,29.54,144371.0,26.4549,26.4997,26.446,26.4729,144371.0
2018-12-04 13:55:00,29.54,29.56,29.52,29.53,197491.0,26.4729,26.4908,26.4549,26.4639,197491.0
2018-12-04 14:00:00,29.53,29.53,29.34,29.35,158900.0,26.4639,26.4639,26.2936,26.3026,158900.0
2018-12-04 14:05:00,29.35,29.46,29.35,29.46,92733.0,26.3026,26.4012,26.3026,26.4012,92733.0
2018-12-04 14:10:00,29.45,29.5,29.44,29.47,108290.0,26.3922,26.437,26.3832,26.4101,108290.0
2018-12-04 14:15:00,29.46,29.49,29.43,29.48,83288.0,26.4012,26.4281,26.3743,26.4191,83288.0
2018-12-04 14:20:00,29.48,29.49,29.45,29.46,107459.0,26.4191,26.4281,26.3922,26.4012,107459.0
2018-12-04 14:25:00,29.46,29.47,29.37,29.39,102787.0,26.4012,26.4101,26.3205,26.3384,102787.0
2018-12-04 14:30:00,29.39,29.48,29.39,29.48,128007.0,26.3384,26.4191,26.3384,26.4191,128007.0
2018-12-04 14:35:00,29.49,29.49,29.41,29.47,115117.0,26.4281,26.4281,26.3564,26.4101,115117.0
2018-12-04 14:40:00,29.47,29.52,29.46,29.47,98008.0,26.4101,26.4549,26.4012,26.4101,98008.0
2018-12-04 14:45:00,29.46,29.56,29.45,29.52,96121.0,26.4012,26.4908,26.3922,26.4549,96121.0
2018-12-04 14:50:00,29.52,29.58,29.51,29.54,97314.0,26.4549,26.5087,26.446,26.4729,97314.0
2018-12-04 14:55:00,29.54,29.56,29.47,29.49,110987.0,26.4729,26.4908,26.4101,26.4281,110987.0
2018-12-04 15:00:00,29.49,29.49,29.39,29.42,128769.0,26.4281,26.4281,26.3384,26.3653,128769.0
2018-12-04 15:05:00,29.42,29.44,29.37,29.39,106008.0,26.3653,26.3832,26.3205,26.3384,106008.0
2018-12-04 15:10:00,29.39,29.41,29.32,29.38,142267.0,26.3384,26.3564,26.2757,26.3295,142267.0
2018-12-04 15:15:00,29.38,29.42,29.33,29.34,161296.0,26.3295,26.3653,26.2847,26.2936,161296.0
2018-12-04 15:20:00,29.34,29.38,29.25,29.26,172441.0,26.2936,26.3295,26.213,26.2219,172441.0
2018-12-04 15:25:00,29.26,29.32,29.24,29.28,194389.0,26.2219,26.2757,26.204,26.2399,194389.0
2018-12-04 15:30:00,29.27,29.3,29.21,29.26,302534.0,26.2309,26.2578,26.1771,26.2219,302534.0
2018-12-04 15:35:00,29.25,29.29,29.18,29.2,241805.0,26.213,26.2488,26.1502,26.1682,241805.0
2018-12-04 15:40:00,29.2,29.22,29.17,29.21,299895.0,26.1682,26.1861,26.1413,26.1771,299895.0
2018-12-04 15:45:00,29.2,29.25,29.18,29.22,419173.0,26.1682,26.213,26.1502,26.1861,419173.0
2018-12-04 15:50:00,29.21,29.23,29.13,29.23,406686.0,26.1771,26.1951,26.1054,26.1951,406686.0
2018-12-04 15:55:00,29.22,29.27,29.2,29.27,681613.0,26.1861,26.2309,26.1682,26.2309,681613.0
2018-12-06 09:30:00,28.88,28.99,28.77,28.85,253253.0,25.8814,25.98,25.7828,25.8545,253253.0
2018-12-06 09:35:00,28.85,29.12,28.84,29.11,165252.0,25.8545,26.0965,25.8455,26.0875,165252.0
2018-12-06 09:40:00,29.1,29.16,29.03,29.15,134290.0,26.0785,26.1323,26.0158,26.1234,134290.0
2018-12-06 09:45:00,29.14,29.19,29.09,29.13,178836.0,26.1144,26.1592,26.0696,26.1054,178836.0
2018-12-06 09:50:00,29.12,29.17,29.01,29.03,188994.0,26.0965,26.1413,25.9979,26.0158,188994.0
2018-12-06 09:55:00,29.03,29.1,29.02,29.04,129317.0,26.0158,26.0785,26.0069,26.0248,129317.0
2018-12-06 10:00:00,29.04,29.21,29.02,29.2,191999.0,26.0248,26.1771,26.0069,26.1682,191999.0
2018-12-06 10:05:00,29.19,29.27,29.13,29.27,162265.0,26.1592,26.2309,26.1054,26.2309,162265.0
2018-12-06 10:10:00,29.28,29.3,29.18,29.29,127453.0,26.2399,26.2578,26.1502,26.2488,127453.0
2018-12-06 10:15:00,29.28,29.34,29.18,29.19,123504.0,26.2399,26.2936,26.1502,26.1592,123504.0
2018-12-06 10:20:00,29.19,29.27,29.16,29.21,121310.0,26.1592,26.2309,26.1323,26.1771,121310.0
2018-12-06 10:25:00,29.2,29.32,29.18,29.27,152594.0,26.1682,26.2757,26.1502,26.2309,152594.0
2018-12-06 10:30:00,29.27,29.32,29.25,29.27,131544.0,26.2309,26.2757,26.213,26.2309,131544.0
2018-12-06 10:35:00,29.28,29.32,29.18,29.19,167703.0,26.2399,26.2757,26.1502,26.1592,167703.0
2018-12-06 10:40:00,29.19,29.27,29.18,29.27,115292.0,26.1592,26.2309,26.1502,26.2309,115292.0
2018-12-06 10:45:00,29.27,29.29,29.17,29.2,114963.0,26.2309,26.2488,26.1413,26.1682,114963.0
2018-12-06 10:50:00,29.19,29.22,29.13,29.19,152114.0,26.1592,26.1861,26.1054,26.1592,152114.0
2018-12-06 10:55:00,29.18,29.18,29.11,29.13,189045.0,26.1502,26.1502,26.0875,26.1054,189045.0
2018-12-06 11:00:00,29.13,29.18,29.12,29.16,147146.0,26.1054,26.1502,26.0965,26.1323,147146.0
2018-12-06 11:05:00,29.15,29.19,29.1,29.12,97448.0,26.1234,26.1592,26.0785,26.0965,97448.0
2018-12-06 11:10:00,29.13,29.14,29.04,29.05,115511.0,26.1054,26.1144,26.0248,26.0337,115511.0
2018-12-06 11:15:00,29.04,29.08,29.02,29.07,107561.0,26.0248,26.0606,26.0069,26.0517,107561.0
2018-12-06 11:20:00,29.06,29.06,28.99,28.99,97869.0,26.0427,26.0427,25.98,25.98,97869.0
2018-12-06 11:25:00,28.99,29.02,28.9,28.91,111816.0,25.98,26.0069,25.8993,25.9083,111816.0
2018-12-06 11:30:00,28.91,29.0,28.9,28.94,113387.0,25.9083,25.9889,25.8993,25.9352,113387.0
2018-12-06 11:35:00,28.95,28.97,28.92,28.96,124050.0,25.9441,25.962,25.9172,25.9531,124050.0
2018-12-06 11:40:00,28.95,29.02,28.92,29.0,104075.0,25.9441,26.0069,25.9172,25.9889,104075.0
2018-12-06 11:45:00,29.0,29.08,28.99,29.06,99110.0,25.9889,26.0606,25.98,26.0427,99110.0
2018-12-06 11:50:00,29.06,29.15,29.04,29.11,93670.0,26.0427,26.1234,26.0248,26.0875,93670.0
2018-12-06 11:55:00,29.12,29.17,29.08,29.17,97681.0,26.0965,26.1413,26.0606,26.1413,97681.0
2018-12-06 12:00:00,29.15,29.17,29.11,29.16,67153.0,26.1234,26.1413,26.0875,26.1323,67153.0
2018-12-06 12:05:00,29.16,29.17,29.05,29.07,105890.0,26.1323,26.1413,26.0337,26.0517,105890.0
2018-12-06 12:10:00,29.07,29.11,29.05,29.11,81266.0,26.0517,26.0875,26.0337,26.0875,81266.0
2018-12-06 12:15:00,29.11,29.2,29.1,29.15,136804.0,26.0875,26.1682,26.0785,26.1234,136804.0
2018-12-06 12:20:00,29.15,29.22,29.11,29.21,76685.0,26.1234,26.1861,26.0875,26.1771,76685.0
2018-12-06 12:25:00,29.21,29.28,29.18,29.27,100212.0,26.1771,26.2399,26.1502,26.2309,100212.0
2018-12-06 12:30:00,29.27,29.28,29.22,29.24,72973.0,26.2309,26.2399,26.1861,26.204,72973.0
2018-12-06 12:35:00,29.24,29.26,29.19,29.19,71806.0,26.204,26.2219,26.1592,26.1592,71806.0
2018-12-06 12:40:00,29.19,29.23,29.17,29.21,98172.0,26.1592,26.1951,26.1413,26.1771,98172.0
2018-12-06 12:45:00,29.21,29.25,29.19,29.23,103236.0,26.1771,26.213,26.1592,26.1951,103236.0
2018-12-06 12:50:00,29.23,29.29,29.2,29.24,139561.0,26.1951,26.2488,26.1682,26.204,139561.0
2018-12-06 12:55:00,29.24,29.25,29.17,29.18,100815.0,26.204,26.213,26.1413,26.1502,100815.0
2018-12-06 13:00:00,29.18,29.23,29.18,29.2,92534.0,26.1502,26.1951,26.1502,26.1682,92534.0
2018-12-06 13:05:00,29.21,29.23,29.08,29.08,91510.0,26.1771,26.1951,26.0606,26.0606,91510.0
2018-12-06 13:10:00,29.08,29.14,29.08,29.12,64953.0,26.0606,26.1144,26.0606,26.0965,64953.0
2018-12-06 13:15:00,29.12,29.15,29.08,29.09,67147.0,26.0965,26.1234,26.0606,26.0696,67147.0
2018-12-06 13:20:00,29.09,29.1,29.04,29.07,86722.0,26.0696,26.0785,26.0248,26.0517,86722.0
2018-12-06 13:25:00,29.07,29.1,29.02,29.03,81102.0,26.0517,26.0785,26.0069,26.0158,81102.0
2018-12-06 13:30:00,29.02,29.05,29.0,29.02,112388.0,26.0069,26.0337,25.9889,26.0069,112388.0
2018-12-06 13:35:00,29.02,29.06,28.98,29.03,68236.0,26.0069,26.0427,25.971,26.0158,68236.0
2018-12-06 13:40:00,29.04,29.12,29.03,29.09,62262.0,26.0248,26.0965,26.0158,26.0696,62262.0
2018-12-06 13:45:00,29.1,29.14,29.08,29.14,70765.0,26.0785,26.1144,26.0606,26.1144,70765.0
2018-12-06 13:50:00,29.14,29.18,29.11,29.18,77331.0,26.1144,26.1502,26.0875,26.1502,77331.0
2018-12-06 13:55:00,29.17,29.23,29.14,29.21,73373.0,26.1413,26.1951,26.1144,26.1771,73373.0
2018-12-06 14:00:00,29.22,29.27,29.22,29.22,96142.0,26.1861,26.2309,26.1861,26.1861,96142.0
2018-12-06 14:05:00,29.22,29.25,29.19,29.21,87544.0,26.1861,26.213,26.1592,26.1771,87544.0
2018-12-06 14:10:00,29.21,29.21,29.14,29.2,79769.0,26.1771,26.1771,26.1144,26.1682,79769.0
2018-12-06 14:15:00,29.19,29.23,29.11,29.12,87095.0,26.1592,26.1951,26.0875,26.0965,87095.0
2018-12-06 14:20:00,29.12,29.15,29.08,29.11,85334.0,26.0965,26.1234,26.0606,26.0875,85334.0
2018-12-06 14:25:00,29.12,29.22,29.11,29.22,64332.0,26.0965,26.1861,26.0875,26.1861,64332.0
2018-12-06 14:30:00,29.23,29.23,29.14,29.18,85858.0,26.1951,26.1951,26.1144,26.1502,85858.0
2018-12-06 14:35:00,29.19,29.21,29.12,29.15,150384.0,26.1592,26.1771,26.0965,26.1234,150384.0
2018-12-06 14:40:00,29.14,29.21,29.13,29.15,96368.0,26.1144,26.1771,26.1054,26.1234,96368.0
2018-12-06 14:45:00,29.16,29.18,29.07,29.1,94634.0,26.1323,26.1502,26.0517,26.0785,94634.0
2018-12-06 14:50:00,29.1,29.25,29.09,29.22,111431.0,26.0785,26.213,26.0696,26.1861,111431.0
2018-12-06 14:55:00,29.22,29.26,29.19,29.26,115564.0,26.1861,26.2219,26.1592,26.2219,115564.0
2018-12-06 15:00:00,29.27,29.32,29.22,29.23,139979.0,26.2309,26.2757,26.1861,26.1951,139979.0
2018-12-06 15:05:00,29.23,29.23,29.16,29.22,109116.0,26.1951,26.1951,26.1323,26.1861,109116.0
2018-12-06 15:10:00,29.22,29.28,29.2,29.24,127361.0,26.1861,26.2399,26.1682,26.204,127361.0
2018-12-06 15:15:00,29.23,29.31,29.22,29.28,138904.0,26.1951,26.2667,26.1861,26.2399,138904.0
2018-12-06 15:20:00,29.27,29.29,29.22,29.25,112636.0,26.2309,26.2488,26.1861,26.213,112636.0
2018-12-06 15:25:00,29.25,29.33,29.24,29.29,166520.0,26.213,26.2847,26.204,26.2488,166520.0
2018-12-06 15:30:00,29.29,29.41,29.27,29.39,217578.0,26.2488,26.3564,26.2309,26.3384,217578.0
2018-12-06 15:35:00,29.39,29.42,29.36,29.4,143947.0,26.3384,26.3653,26.3116,26.3474,143947.0
2018-12-06 15:40:00,29.39,29.4,29.28,29.38,255814.0,26.3384,26.3474,26.2399,26.3295,255814.0
2018-12-06 15:45:00,29.38,29.44,29.37,29.41,216677.0,26.3295,26.3832,26.3205,26.3564,216677.0
2018-12-06 15:50:00,29.4,29.43,29.35,29.39,334981.0,26.3474,26.3743,26.3026,26.3384,334981.0
2018-12-06 15:55:00,29.39,29.54,29.39,29.5,981822.0,26.3384,26.4729,26.3384,26.437,981822.0
2018-12-07 09:30:00,29.43,29.76,29.42,29.73,342004.0,26.3743,26.67,26.3653,26.6431,342004.0
2018-12-07 09:35:00,29.75,29.8,29.68,29.77,230825.0,26.6611,26.7059,26.5983,26.679,230825.0
2018-12-07 09:40:00,29.76,29.91,29.75,29.88,160318.0,26.67,26.8044,26.6611,26.7776,160318.0
2018-12-07 09:45:00,29.88,29.9,29.75,29.76,211646.0,26.7776,26.7955,26.6611,26.67,211646.0
2018-12-07 09:50:00,29.77,29.85,29.72,29.81,314590.0,26.679,26.7507,26.6342,26.7148,314590.0
2018-12-07 09:55:00,29.81,29.83,29.72,29.73,58579.0,26.7148,26.7328,26.6342,26.6431,58579.0
2018-12-07 10:00:00,29.73,29.82,29.72,29.79,42727.0,26.6431,26.7238,26.6342,26.6969,42727.0
2018-12-07 10:05:00,29.78,29.78,29.71,29.73,44234.0,26.6879,26.6879,26.6252,26.6431,44234.0
2018-12-07 10:10:00,29.72,29.72,29.6,29.61,56596.0,26.6342,26.6342,26.5266,26.5356,56596.0
2018-12-07 10:15:00,29.61,29.61,29.52,29.52,87125.0,26.5356,26.5356,26.4549,26.4549,87125.0
2018-12-07 10:20:00,29.51,29.56,29.48,29.51,40149.0,26.446,26.4908,26.4191,26.446,40149.0
2018-12-07 10:25:00,29.51,29.54,29.47,29.51,44331.0,26.446,26.4729,26.4101,26.446,44331.0
2018-12-07 10:30:00,29.51,29.54,29.46,29.46,42839.0,26.446,26.4729,26.4012,26.4012,42839.0
2018-12-07 10:35:00,29.46,29.49,29.38,29.43,82705.0,26.4012,26.4281,26.3295,26.3743,82705.0
2018-12-07 10:40:00,29.42,29.49,29.4,29.45,41813.0,26.3653,26.4281,26.3474,26.3922,41813.0
2018-12-07 10:45:00,29.44,29.51,29.42,29.49,54705.0,26.3832,26.446,26.3653,26.4281,54705.0
2018-12-07 10:50:00,29.48,29.53,29.46,29.5,47497.0,26.4191,26.4639,26.4012,26.437,47497.0
2018-12-07 10:55:00,29.49,29.52,29.46,29.48,45758.0,26.4281,26.4549,26.4012,26.4191,45758.0
2018-12-07 11:00:00,29.48,29.54,29.4,29.41,74546.0,26.4191,26.4729,26.3474,26.3564,74546.0
2018-12-07 11:05:00,29.41,29.42,29.35,29.37,51964.0,26.3564,26.3653,26.3026,26.3205,51964.0
2018-12-07 11:10:00,29.38,29.41,29.29,29.3,53745.0,26.3295,26.3564,26.2488,26.2578,53745.0
2018-12-07 11:15:00,29.29,29.36,29.29,29.32,40276.0,26.2488,26.3116,26.2488,26.2757,40276.0
2018-12-07 11:20:00,29.32,29.34,29.27,29.3,54225.0,26.2757,26.2936,26.2309,26.2578,54225.0
2018-12-07 11:25:00,29.3,29.33,29.27,29.3,69551.0,26.2578,26.2847,26.2309,26.2578,69551.0
2018-12-07 11:30:00,29.3,29.35,29.27,29.31,176864.0,26.2578,26.3026,26.2309,26.2667,176864.0
2018-12-07 11:35:00,29.31,29.37,29.29,29.37,64433.0,26.2667,26.3205,26.2488,26.3205,64433.0
2018-12-07 11:40:00,29.37,29.44,29.36,29.42,83828.0,26.3205,26.3832,26.3116,26.3653,83828.0
2018-12-07 11:45:00,29.42,29.45,29.4,29.41,35322.0,26.3653,26.3922,26.3474,26.3564,35322.0
2018-12-07 11:50:00,29.41,29.42,29.35,29.36,47224.0,26.3564,26.3653,26.3026,26.3116,47224.0
2018-12-07 11:55:00,29.36,29.36,29.31,29.31,58792.0,26.3116,26.3116,26.2667,26.2667,58792.0
2018-12-07 12:00:00,29.3,29.36,29.29,29.34,57847.0,26.2578,26.3116,26.2488,26.2936,57847.0
2018-12-07 12:05:00,29.34,29.35,29.28,29.29,53121.0,26.2936,26.3026,26.2399,26.2488,53121.0
2018-12-07 12:10:00,29.3,29.38,29.29,29.33,55584.0,26.2578,26.3295,26.2488,26.2847,55584.0
2018-12-07 12:15:00,29.33,29.34,29.24,29.29,94407.0,26.2847,26.2936,26.204,26.2488,94407.0
2018-12-07 12:20:00,29.28,29.33,29.27,29.31,49224.0,26.2399,26.2847,26.2309,26.2667,49224.0
2018-12-07 12:25:00,29.31,29.34,29.28,29.31,42277.0,26.2667,26.2936,26.2399,26.2667,42277.0
2018-12-07 12:30:00,29.31,29.31,29.25,29.27,61501.0,26.2667,26.2667,26.213,26.2309,61501.0
2018-12-07 12:35:00,29.27,29.29,29.23,29.24,68060.0,26.2309,26.2488,26.1951,26.204,68060.0
2018-12-07 12:40:00,29.25,29.26,29.16,29.2,64122.0,26.213,26.2219,26.1323,26.1682,64122.0
2018-12-07 12:45:00,29.2,29.24,29.14,29.16,52918.0,26.1682,26.204,26.1144,26.1323,52918.0
2018-12-07 12:50:00,29.17,29.32,29.15,29.31,78189.0,26.1413,26.2757,26.1234,26.2667,78189.0
2018-12-07 12:55:00,29.31,29.37,29.3,29.35,88220.0,26.2667,26.3205,26.2578,26.3026,88220.0
2018-12-07 13:00:00,29.35,29.49,29.32,29.44,188345.0,26.3026,26.4281,26.2757,26.3832,188345.0
2018-12-07 13:05:00,29.45,29.45,29.38,29.4,74390.0,26.3922,26.3922,26.3295,26.3474,74390.0
2018-12-07 13:10:00,29.41,29.41,29.33,29.35,142995.0,26.3564,26.3564,26.2847,26.3026,142995.0
2018-12-07 13:15:00,29.35,29.36,29.27,29.3,66417.0,26.3026,26.3116,26.2309,26.2578,66417.0
2018-12-07 13:20:00,29.3,29.42,29.29,29.4,93878.0,26.2578,26.3653,26.2488,26.3474,93878.0
2018-12-07 13:25:00,29.4,29.4,29.32,29.37,61708.0,26.3474,26.3474,26.2757,26.3205,61708.0
2018-12-07 13:30:00,29.37,29.39,29.31,29.33,63048.0,26.3205,26.3384,26.2667,26.2847,63048.0
2018-12-07 13:35:00,29.32,29.36,29.28,29.33,78864.0,26.2757,26.3116,26.2399,26.2847,78864.0
2018-12-07 13:40:00,29.33,29.38,29.32,29.35,51871.0,26.2847,26.3295,26.2757,26.3026,51871.0
2018-12-07 13:45:00,29.36,29.39,29.31,29.32,53427.0,26.3116,26.3384,26.2667,26.2757,53427.0
2018-12-07 13:50:00,29.31,29.33,29.29,29.32,49930.0,26.2667,26.2847,26.2488,26.2757,49930.0
2018-12-07 13:55:00,29.31,29.31,29.2,29.21,161907.0,26.2667,26.2667,26.1682,26.1771,161907.0
2018-12-07 14:00:00,29.21,29.21,29.15,29.15,94089.0,26.1771,26.1771,26.1234,26.1234,94089.0
2018-12-07 14:05:00,29.15,29.22,29.14,29.17,132836.0,26.1234,26.1861,26.1144,26.1413,132836.0
2018-12-07 14:10:00,29.17,29.18,29.13,29.15,77268.0,26.1413,26.1502,26.1054,26.1234,77268.0
2018-12-07 14:15:00,29.15,29.2,29.14,29.18,189107.0,26.1234,26.1682,26.1144,26.1502,189107.0
2018-12-07 14:20:00,29.19,29.25,29.11,29.13,158539.0,26.1592,26.213,26.0875,26.1054,158539.0
2018-12-07 14:25:00,29.14,29.17,29.12,29.16,101693.0,26.1144,26.1413,26.0965,26.1323,101693.0
2018-12-07 14:30:00,29.16,29.19,29.1,29.14,104837.0,26.1323,26.1592,26.0785,26.1144,104837.0
2018-12-07 14:35:00,29.14,29.15,29.08,29.09,139708.0,26.1144,26.1234,26.0606,26.0696,139708.0
2018-12-07 14:40:00,29.08,29.13,29.08,29.09,184987.0,26.0606,26.1054,26.0606,26.0696,184987.0
2018-12-07 14:45:00,29.1,29.15,29.07,29.11,240874.0,26.0785,26.1234,26.0517,26.0875,240874.0
2018-12-07 14:50:00,29.12,29.16,29.06,29.06,199125.0,26.0965,26.1323,26.0427,26.0427,199125.0
2018-12-07 14:55:00,29.07,29.1,29.0,29.03,131835.0,26.0517,26.0785,25.9889,26.0158,131835.0
2018-12-07 15:00:00,29.04,29.08,28.93,28.95,325446.0,26.0248,26.0606,25.9262,25.9441,325446.0
2018-12-07 15:05:00,28.95,28.98,28.91,28.98,350776.0,25.9441,25.971,25.9083,25.971,350776.0
2018-12-07 15:10:00,28.99,29.06,28.95,28.98,410565.0,25.98,26.0427,25.9441,25.971,410565.0
2018-12-07 15:15:00,28.97,29.0,28.93,28.99,408451.0,25.962,25.9889,25.9262,25.98,408451.0
2018-12-07 15:20:00,28.99,29.09,28.99,29.04,312486.0,25.98,26.0696,25.98,26.0248,312486.0
2018-12-07 15:25:00,29.04,29.13,28.99,29.11,249395.0,26.0248,26.1054,25.98,26.0875,249395.0
2018-12-07 15:30:00,29.11,29.18,29.07,29.16,231832.0,26.0875,26.1502,26.0517,26.1323,231832.0
2018-12-07 15:35:00,29.16,29.21,29.12,29.12,168583.0,26.1323,26.1771,26.0965,26.0965,168583.0
2018-12-07 15:40:00,29.11,29.18,29.1,29.12,235820.0,26.0875,26.1502,26.0785,26.0965,235820.0
2018-12-07 15:45:00,29.13,29.15,29.04,29.05,379798.0,26.1054,26.1234,26.0248,26.0337,379798.0
2018-12-07 15:50:00,29.05,29.12,29.05,29.06,257055.0,26.0337,26.0965,26.0337,26.0427,257055.0
2018-12-07 15:55:00,29.07,29.12,29.05,29.07,589732.0,26.0517,26.0965,26.0337,26.0517,589732.0
2018-12-10 09:30:00,29.14,29.29,29.03,29.21,150528.0,26.1144,26.2488,26.0158,26.1771,150528.0
2018-12-10 09:35:00,29.2,29.24,29.14,29.18,99289.0,26.1682,26.204,26.1144,26.1502,99289.0
2018-12-10 09:40:00,29.19,29.24,29.11,29.21,60649.0,26.1592,26.204,26.0875,26.1771,60649.0
2018-12-10 09:45:00,29.21,29.24,29.07,29.08,69921.0,26.1771,26.204,26.0517,26.0606,69921.0
2018-12-10 09:50:00,29.08,29.09,28.86,28.89,108357.0,26.0606,26.0696,25.8635,25.8904,108357.0
2018-12-10 09:55:00,28.9,29.02,28.87,28.98,108941.0,25.8993,26.0069,25.8724,25.971,108941.0
2018-12-10 10:00:00,28.98,29.02,28.93,29.02,117874.0,25.971,26.0069,25.9262,26.0069,117874.0
2018-12-10 10:05:00,29.02,29.14,29.02,29.07,107562.0,26.0069,26.1144,26.0069,26.0517,107562.0
2018-12-10 10:10:00,29.07,29.19,29.01,29.17,138278.0,26.0517,26.1592,25.9979,26.1413,138278.0
2018-12-10 10:15:00,29.17,29.21,29.12,29.19,129314.0,26.1413,26.1771,26.0965,26.1592,129314.0
2018-12-10 10:20:00,29.19,29.23,29.15,29.16,96986.0,26.1592,26.1951,26.1234,26.1323,96986.0
2018-12-10 10:25:00,29.15,29.18,29.09,29.13,105261.0,26.1234,26.1502,26.0696,26.1054,105261.0
2018-12-10 10:30:00,29.13,29.17,29.07,29.1,110162.0,26.1054,26.1413,26.0517,26.0785,110162.0
2018-12-10 10:35:00,29.1,29.13,29.05,29.05,83425.0,26.0785,26.1054,26.0337,26.0337,83425.0
2018-12-10 10:40:00,29.05,29.08,29.01,29.03,89357.0,26.0337,26.0606,25.9979,26.0158,89357.0
2018-12-10 10:45:00,29.03,29.13,29.01,29.1,102596.0,26.0158,26.1054,25.9979,26.0785,102596.0
2018-12-10 10:50:00,29.1,29.11,28.95,28.96,153966.0,26.0785,26.0875,25.9441,25.9531,153966.0
2018-12-10 10:55:00,28.97,29.03,28.92,28.96,84970.0,25.962,26.0158,25.9172,25.9531,84970.0
2018-12-10 11:00:00,28.96,28.97,28.72,28.76,223496.0,25.9531,25.962,25.738,25.7739,223496.0
2018-12-10 11:05:00,28.76,28.91,28.75,28.84,176492.0,25.7739,25.9083,25.7649,25.8455,176492.0
2018-12-10 11:10:00,28.84,28.89,28.8,28.88,153804.0,25.8455,25.8904,25.8097,25.8814,153804.0
2018-12-10 11:15:00,28.88,28.9,28.82,28.88,131357.0,25.8814,25.8993,25.8276,25.8814,131357.0
2018-12-10 11:20:00,28.87,28.92,28.85,28.87,287691.0,25.8724,25.9172,25.8545,25.8724,287691.0
2018-12-10 11:25:00,28.87,28.97,28.86,28.97,234722.0,25.8724,25.962,25.8635,25.962,234722.0
2018-12-10 11:30:00,28.97,29.03,28.95,28.95,103332.0,25.962,26.0158,25.9441,25.9441,103332.0
2018-12-10 11:35:00,28.95,29.1,28.95,29.06,134093.0,25.9441,26.0785,25.9441,26.0427,134093.0
2018-12-10 11:40:00,29.06,29.08,29.02,29.07,73120.0,26.0427,26.0606,26.0069,26.0517,73120.0
2018-12-10 11:45:00,29.07,29.15,29.05,29.1,115249.0,26.0517,26.1234,26.0337,26.0785,115249.0
2018-12-10 11:50:00,29.1,29.12,29.06,29.09,92439.0,26.0785,26.0965,26.0427,26.0696,92439.0
2018-12-10 11:55:00,29.09,29.13,28.95,28.98,105867.0,26.0696,26.1054,25.9441,25.971,105867.0
2018-12-10 12:00:00,28.98,28.98,28.9,28.94,70021.0,25.971,25.971,25.8993,25.9352,70021.0
2018-12-10 12:05:00,28.93,28.98,28.91,28.95,54959.0,25.9262,25.971,25.9083,25.9441,54959.0
2018-12-10 12:10:00,28.94,29.02,28.93,29.0,77917.0,25.9352,26.0069,25.9262,25.9889,77917.0
2018-12-10 12:15:00,29.01,29.04,28.93,28.94,104168.0,25.9979,26.0248,25.9262,25.9352,104168.0
2018-12-10 12:20:00,28.94,28.99,28.91,28.94,85043.0,25.9352,25.98,25.9083,25.9352,85043.0
2018-12-10 12:25:00,28.95,28.99,28.94,28.95,96202.0,25.9441,25.98,25.9352,25.9441,96202.0
2018-12-10 12:30:00,28.95,29.01,28.94,28.99,71259.0,25.9441,25.9979,25.9352,25.98,71259.0
2018-12-10 12:35:00,28.99,29.13,28.99,29.1,92588.0,25.98,26.1054,25.98,26.0785,92588.0
2018-12-10 12:40:00,29.1,29.18,29.1,29.13,76130.0,26.0785,26.1502,26.0785,26.1054,76130.0
2018-12-10 12:45:00,29.13,29.21,29.12,29.18,62106.0,26.1054,26.1771,26.0965,26.1502,62106.0
2018-12-10 12:50:00,29.19,29.21,29.16,29.21,59840.0,26.1592,26.1771,26.1323,26.1771,59840.0
2018-12-10 12:55:00,29.21,29.21,29.13,29.15,42208.0,26.1771,26.1771,26.1054,26.1234,42208.0
2018-12-10 13:00:00,29.15,29.2,29.13,29.14,43438.0,26.1234,26.1682,26.1054,26.1144,43438.0
2018-12-10 13:05:00,29.14,29.14,29.08,29.08,52601.0,26.1144,26.1144,26.0606,26.0606,52601.0
2018-12-10 13:10:00,29.09,29.18,29.05,29.12,91870.0,26.0696,26.1502,26.0337,26.0965,91870.0
2018-12-10 13:15:00,29.11,29.13,29.07,29.1,43131.0,26.0875,26.1054,26.0517,26.0785,43131.0
2018-12-10 13:20:00,29.1,29.11,29.02,29.03,55209.0,26.0785,26.0875,26.0069,26.0158,55209.0
2018-12-10 13:25:00,29.03,29.03,28.99,29.01,48643.0,26.0158,26.0158,25.98,25.9979,48643.0
2018-12-10 13:30:00,29.0,29.1,28.99,29.09,73377.0,25.9889,26.0785,25.98,26.0696,73377.0
2018-12-10 13:35:00,29.09,29.14,29.08,29.1,63643.0,26.0696,26.1144,26.0606,26.0785,63643.0
2018-12-10 13:40:00,29.1,29.13,29.03,29.04,100689.0,26.0785,26.1054,26.0158,26.0248,100689.0
2018-12-10 13:45:00,29.05,29.09,29.04,29.07,109709.0,26.0337,26.0696,26.0248,26.0517,109709.0
2018-12-10 13:50:00,29.07,29.13,29.06,29.08,119120.0,26.0517,26.1054,26.0427,26.0606,119120.0
2018-12-10 13:55:00,29.09,29.1,29.03,29.03,66390.0,26.0696,26.0785,26.0158,26.0158,66390.0
2018-12-10 14:00:00,29.03,29.07,29.02,29.03,58888.0,26.0158,26.0517,26.0069,26.0158,58888.0
2018-12-10 14:05:00,29.02,29.09,29.01,29.06,94156.0,26.0069,26.0696,25.9979,26.0427,94156.0
2018-12-10 14:10:00,29.06,29.08,29.0,29.0,62542.0,26.0427,26.0606,25.9889,25.9889,62542.0
2018-12-10 14:15:00,29.01,29.04,28.96,28.98,59233.0,25.9979,26.0248,25.9531,25.971,59233.0
2018-12-10 14:20:00,28.98,29.02,28.94,28.97,77753.0,25.971,26.0069,25.9352,25.962,77753.0
2018-12-10 14:25:00,28.97,29.03,28.96,28.99,69249.0,25.962,26.0158,25.9531,25.98,69249.0
2018-12-10 14:30:00,28.99,29.07,28.97,29.07,134377.0,25.98,26.0517,25.962,26.0517,134377.0
2018-12-10 14:35:00,29.06,29.06,29.02,29.03,86301.0,26.0427,26.0427,26.0069,26.0158,86301.0
2018-12-10 14:40:00,29.02,29.07,29.02,29.05,74145.0,26.0069,26.0517,26.0069,26.0337,74145.0
2018-12-10 14:45:00,29.05,29.06,29.02,29.04,59926.0,26.0337,26.0427,26.0069,26.0248,59926.0
2018-12-10 14:50:00,29.05,29.06,29.02,29.06,112395.0,26.0337,26.0427,26.0069,26.0427,112395.0
2018-12-10 14:55:00,29.05,29.09,28.96,29.0,102693.0,26.0337,26.0696,25.9531,25.9889,102693.0
2018-12-10 15:00:00,29.0,29.02,28.96,28.97,286524.0,25.9889,26.0069,25.9531,25.962,286524.0
2018-12-10 15:05:00,28.97,29.04,28.95,29.02,172697.0,25.962,26.0248,25.9441,26.0069,172697.0
2018-12-10 15:10:00,29.02,29.04,28.96,28.97,128662.0,26.0069,26.0248,25.9531,25.962,128662.0
2018-12-10 15:15:00,28.96,29.0,28.88,28.94,185397.0,25.9531,25.9889,25.8814,25.9352,185397.0
2018-12-10 15:20:00,28.94,28.99,28.93,28.99,85850.0,25.9352,25.98,25.9262,25.98,85850.0
2018-12-10 15:25:00,28.98,29.02,28.98,29.01,198021.0,25.971,26.0069,25.971,25.9979,198021.0
2018-12-10 15:30:00,29.02,29.07,29.01,29.05,312856.0,26.0069,26.0517,25.9979,26.0337,312856.0
2018-12-10 15:35:00,29.05,29.11,29.03,29.08,119740.0,26.0337,26.0875,26.0158,26.0606,119740.0
2018-12-10 15:40:00,29.08,29.08,29.03,29.05,132592.0,26.0606,26.0606,26.0158,26.0337,132592.0
2018-12-10 15:45:00,29.04,29.06,29.0,29.04,182915.0,26.0248,26.0427,25.9889,26.0248,182915.0
2018-12-10 15:50:00,29.04,29.05,28.99,29.02,258186.0,26.0248,26.0337,25.98,26.0069,258186.0
2018-12-10 15:55:00,29.01,29.02,28.96,28.97,542986.0,25.9979,26.0069,25.9531,25.962,542986.0
2018-12-11 09:30:00,29.4,29.42,29.22,29.38,108950.0,26.3474,26.3653,26.1861,26.3295,108950.0
2018-12-11 09:35:00,29.37,29.43,29.28,29.29,119485.0,26.3205,26.3743,26.2399,26.2488,119485.0
2018-12-11 09:40:00,29.28,29.43,29.28,29.41,148302.0,26.2399,26.3743,26.2399,26.3564,148302.0
2018-12-11 09:45:00,29.42,29.45,29.37,29.41,99847.0,26.3653,26.3922,26.3205,26.3564,99847.0
2018-12-11 09:50:00,29.41,29.46,29.38,29.44,103094.0,26.3564,26.4012,26.3295,26.3832,103094.0
2018-12-11 09:55:00,29.44,29.51,29.42,29.45,417616.0,26.3832,26.446,26.3653,26.3922,417616.0
2018-12-11 10:00:00,29.46,29.55,29.44,29.54,188806.0,26.4012,26.4818,26.3832,26.4729,188806.0
2018-12-11 10:05:00,29.55,29.55,29.46,29.46,172753.0,26.4818,26.4818,26.4012,26.4012,172753.0
2018-12-11 10:10:00,29.46,29.47,29.35,29.4,175907.0,26.4012,26.4101,26.3026,26.3474,175907.0
2018-12-11 10:15:00,29.41,29.41,29.34,29.38,125672.0,26.3564,26.3564,26.2936,26.3295,125672.0
2018-12-11 10:20:00,29.38,29.5,29.36,29.5,205302.0,26.3295,26.437,26.3116,26.437,205302.0
2018-12-11 10:25:00,29.51,29.53,29.49,29.52,172093.0,26.446,26.4639,26.4281,26.4549,172093.0
2018-12-11 10:30:00,29.53,29.53,29.44,29.45,144682.0,26.4639,26.4639,26.3832,26.3922,144682.0
2018-12-11 10:35:00,29.44,29.54,29.42,29.51,212936.0,26.3832,26.4729,26.3653,26.446,212936.0
2018-12-11 10:40:00,29.52,29.53,29.44,29.48,90609.0,26.4549,26.4639,26.3832,26.4191,90609.0
2018-12-11 10:45:00,29.48,29.5,29.33,29.35,100363.0,26.4191,26.437,26.2847,26.3026,100363.0
2018-12-11 10:50:00,29.35,29.37,29.32,29.32,141927.0,26.3026,26.3205,26.2757,26.2757,141927.0
2018-12-11 10:55:00,29.32,29.34,29.26,29.32,77038.0,26.2757,26.2936,26.2219,26.2757,77038.0
2018-12-11 11:00:00,29.31,29.33,29.27,29.31,213910.0,26.2667,26.2847,26.2309,26.2667,213910.0
2018-12-11 11:05:00,29.32,29.32,29.28,29.32,108321.0,26.2757,26.2757,26.2399,26.2757,108321.0
2018-12-11 11:10:00,29.32,29.34,29.25,29.27,132258.0,26.2757,26.2936,26.213,26.2309,132258.0
2018-12-11 11:15:00,29.27,29.34,29.26,29.29,140683.0,26.2309,26.2936,26.2219,26.2488,140683.0
2018-12-11 11:20:00,29.29,29.32,29.26,29.29,185944.0,26.2488,26.2757,26.2219,26.2488,185944.0
2018-12-11 11:25:00,29.29,29.3,29.21,29.27,183509.0,26.2488,26.2578,26.1771,26.2309,183509.0
2018-12-11 11:30:00,29.27,29.28,29.23,29.25,135915.0,26.2309,26.2399,26.1951,26.213,135915.0
2018-12-11 11:35:00,29.24,29.3,29.24,29.28,82110.0,26.204,26.2578,26.204,26.2399,82110.0
2018-12-11 11:40:00,29.28,29.28,29.23,29.25,115987.0,26.2399,26.2399,26.1951,26.213,115987.0
2018-12-11 11:45:00,29.24,29.27,29.22,29.26,115578.0,26.204,26.2309,26.1861,26.2219,115578.0
2018-12-11 11:50:00,29.25,29.27,29.23,29.27,90034.0,26.213,26.2309,26.1951,26.2309,90034.0
2018-12-11 11:55:00,29.27,29.27,29.22,29.25,115990.0,26.2309,26.2309,26.1861,26.213,115990.0
2018-12-11 12:00:00,29.26,29.26,29.14,29.16,45501.0,26.2219,26.2219,26.1144,26.1323,45501.0
2018-12-11 12:05:00,29.16,29.19,29.12,29.15,72789.0,26.1323,26.1592,26.0965,26.1234,72789.0
2018-12-11 12:10:00,29.15,29.15,29.09,29.13,58803.0,26.1234,26.1234,26.0696,26.1054,58803.0
2018-12-11 12:15:00,29.12,29.13,29.07,29.1,58509.0,26.0965,26.1054,26.0517,26.0785,58509.0
2018-12-11 12:20:00,29.1,29.15,29.07,29.14,61746.0,26.0785,26.1234,26.0517,26.1144,61746.0
2018-12-11 12:25:00,29.13,29.16,29.09,29.09,51894.0,26.1054,26.1323,26.0696,26.0696,51894.0
2018-12-11 12:30:00,29.09,29.16,29.09,29.13,66096.0,26.0696,26.1323,26.0696,26.1054,66096.0
2018-12-11 12:35:00,29.14,29.16,29.11,29.13,73298.0,26.1144,26.1323,26.0875,26.1054,73298.0
2018-12-11 12:40:00,29.13,29.21,29.13,29.19,57664.0,26.1054,26.1771,26.1054,26.1592,57664.0
2018-12-11 12:45:00,29.2,29.21,29.17,29.2,76171.0,26.1682,26.1771,26.1413,26.1682,76171.0
2018-12-11 12:50:00,29.2,29.22,29.18,29.2,57277.0,26.1682,26.1861,26.1502,26.1682,57277.0
2018-12-11 12:55:00,29.2,29.21,29.16,29.19,103039.0,26.1682,26.1771,26.1323,26.1592,103039.0
2018-12-11 13:00:00,29.18,29.2,29.16,29.17,74612.0,26.1502,26.1682,26.1323,26.1413,74612.0
2018-12-11 13:05:00,29.16,29.18,29.12,29.15,32996.0,26.1323,26.1502,26.0965,26.1234,32996.0
2018-12-11 13:10:00,29.15,29.16,29.11,29.14,36785.0,26.1234,26.1323,26.0875,26.1144,36785.0
2018-12-11 13:15:00,29.13,29.2,29.13,29.19,62224.0,26.1054,26.1682,26.1054,26.1592,62224.0
2018-12-11 13:20:00,29.2,29.21,29.15,29.15,67569.0,26.1682,26.1771,26.1234,26.1234,67569.0
2018-12-11 13:25:00,29.15,29.16,29.1,29.12,49570.0,26.1234,26.1323,26.0785,26.0965,49570.0
2018-12-11 13:30:00,29.12,29.12,29.08,29.1,54166.0,26.0965,26.0965,26.0606,26.0785,54166.0
2018-12-11 13:35:00,29.1,29.13,29.09,29.11,52245.0,26.0785,26.1054,26.0696,26.0875,52245.0
2018-12-11 13:40:00,29.11,29.12,29.0,29.0,82227.0,26.0875,26.0965,25.9889,25.9889,82227.0
2018-12-11 13:45:00,29.01,29.04,28.98,29.0,184992.0,25.9979,26.0248,25.971,25.9889,184992.0
2018-12-11 13:50:00,29.0,29.03,28.97,29.0,111190.0,25.9889,26.0158,25.962,25.9889,111190.0
2018-12-11 13:55:00,29.01,29.05,28.99,29.0,131173.0,25.9979,26.0337,25.98,25.9889,131173.0
2018-12-11 14:00:00,28.99,29.06,28.98,29.03,95310.0,25.98,26.0427,25.971,26.0158,95310.0
2018-12-11 14:05:00,29.03,29.05,28.98,28.98,123225.0,26.0158,26.0337,25.971,25.971,123225.0
2018-12-11 14:10:00,28.98,29.0,28.96,28.98,124149.0,25.971,25.9889,25.9531,25.971,124149.0
2018-12-11 14:15:00,28.97,29.04,28.94,29.02,115567.0,25.962,26.0248,25.9352,26.0069,115567.0
2018-12-11 14:20:00,29.02,29.04,29.0,29.03,118890.0,26.0069,26.0248,25.9889,26.0158,118890.0
2018-12-11 14:25:00,29.03,29.14,29.02,29.14,116048.0,26.0158,26.1144,26.0069,26.1144,116048.0
2018-12-11 14:30:00,29.13,29.16,29.11,29.14,158737.0,26.1054,26.1323,26.0875,26.1144,158737.0
2018-12-11 14:35:00,29.14,29.16,29.1,29.11,109579.0,26.1144,26.1323,26.0785,26.0875,109579.0
2018-12-11 14:40:00,29.12,29.18,29.1,29.14,129233.0,26.0965,26.1502,26.0785,26.1144,129233.0
2018-12-11 14:45:00,29.14,29.22,29.14,29.15,95024.0,26.1144,26.1861,26.1144,26.1234,95024.0
2018-12-11 14:50:00,29.15,29.17,29.12,29.13,97062.0,26.1234,26.1413,26.0965,26.1054,97062.0
2018-12-11 14:55:00,29.13,29.15,29.08,29.11,66469.0,26.1054,26.1234,26.0606,26.0875,66469.0
2018-12-11 15:00:00,29.12,29.13,29.04,29.07,119111.0,26.0965,26.1054,26.0248,26.0517,119111.0
2018-12-11 15:05:00,29.07,29.11,29.04,29.1,105201.0,26.0517,26.0875,26.0248,26.0785,105201.0
2018-12-11 15:10:00,29.09,29.21,29.09,29.19,185100.0,26.0696,26.1771,26.0696,26.1592,185100.0
2018-12-11 15:15:00,29.18,29.2,29.15,29.16,92700.0,26.1502,26.1682,26.1234,26.1323,92700.0
2018-12-11 15:20:00,29.17,29.19,29.15,29.18,104133.0,26.1413,26.1592,26.1234,26.1502,104133.0
2018-12-11 15:25:00,29.18,29.18,29.14,29.15,92379.0,26.1502,26.1502,26.1144,26.1234,92379.0
2018-12-11 15:30:00,29.15,29.21,29.13,29.17,159709.0,26.1234,26.1771,26.1054,26.1413,159709.0
2018-12-11 15:35:00,29.17,29.2,29.16,29.18,350192.0,26.1413,26.1682,26.1323,26.1502,350192.0
2018-12-11 15:40:00,29.17,29.18,29.12,29.15,137387.0,26.1413,26.1502,26.0965,26.1234,137387.0
2018-12-11 15:45:00,29.14,29.16,29.1,29.11,217311.0,26.1144,26.1323,26.0785,26.0875,217311.0
2018-12-11 15:50:00,29.11,29.13,29.07,29.11,291295.0,26.0875,26.1054,26.0517,26.0875,291295.0
2018-12-11 15:55:00,29.1,29.12,29.03,29.05,578756.0,26.0785,26.0965,26.0158,26.0337,578756.0
2018-12-12 09:30:00,28.49,29.14,28.25,29.07,377582.0,25.5319,26.1144,25.3168,26.0517,377582.0
2018-12-12 09:35:00,29.06,29.19,29.04,29.08,233161.0,26.0427,26.1592,26.0248,26.0606,233161.0
2018-12-12 09:40:00,29.08,29.34,29.05,29.29,212235.0,26.0606,26.2936,26.0337,26.2488,212235.0
2018-12-12 09:45:00,29.29,29.42,29.21,29.4,215230.0,26.2488,26.3653,26.1771,26.3474,215230.0
2018-12-12 09:50:00,29.4,29.43,29.24,29.25,139582.0,26.3474,26.3743,26.204,26.213,139582.0
2018-12-12 09:55:00,29.25,29.38,29.22,29.38,130882.0,26.213,26.3295,26.1861,26.3295,130882.0
2018-12-12 10:00:00,29.37,29.38,29.28,29.34,128367.0,26.3205,26.3295,26.2399,26.2936,128367.0
2018-12-12 10:05:00,29.34,29.36,29.28,29.36,137440.0,26.2936,26.3116,26.2399,26.3116,137440.0
2018-12-12 10:10:00,29.35,29.49,29.34,29.44,232417.0,26.3026,26.4281,26.2936,26.3832,232417.0
2018-12-12 10:15:00,29.44,29.47,29.39,29.47,80511.0,26.3832,26.4101,26.3384,26.4101,80511.0
2018-12-12 10:20:00,29.48,29.48,29.42,29.45,70192.0,26.4191,26.4191,26.3653,26.3922,70192.0
2018-12-12 10:25:00,29.46,29.46,29.38,29.4,75848.0,26.4012,26.4012,26.3295,26.3474,75848.0
2018-12-12 10:30:00,29.4,29.41,29.34,29.38,79612.0,26.3474,26.3564,26.2936,26.3295,79612.0
2018-12-12 10:35:00,29.38,29.39,29.33,29.33,86801.0,26.3295,26.3384,26.2847,26.2847,86801.0
2018-12-12 10:40:00,29.33,29.38,29.3,29.38,71727.0,26.2847,26.3295,26.2578,26.3295,71727.0
2018-12-12 10:45:00,29.38,29.44,29.35,29.43,134024.0,26.3295,26.3832,26.3026,26.3743,134024.0
2018-12-12 10:50:00,29.44,29.45,29.37,29.4,145115.0,26.3832,26.3922,26.3205,26.3474,145115.0
2018-12-12 10:55:00,29.4,29.44,29.37,29.38,96043.0,26.3474,26.3832,26.3205,26.3295,96043.0
2018-12-12 11:00:00,29.38,29.39,29.32,29.39,61172.0,26.3295,26.3384,26.2757,26.3384,61172.0
2018-12-12 11:05:00,29.39,29.4,29.35,29.39,164681.0,26.3384,26.3474,26.3026,26.3384,164681.0
2018-12-12 11:10:00,29.38,29.38,29.33,29.37,164144.0,26.3295,26.3295,26.2847,26.3205,164144.0
2018-12-12 11:15:00,29.36,29.42,29.36,29.39,132149.0,26.3116,26.3653,26.3116,26.3384,132149.0
2018-12-12 11:20:00,29.38,29.38,29.27,29.27,94880.0,26.3295,26.3295,26.2309,26.2309,94880.0
2018-12-12 11:25:00,29.28,29.29,29.19,29.2,118270.0,26.2399,26.2488,26.1592,26.1682,118270.0
2018-12-12 11:30:00,29.2,29.22,29.15,29.19,81468.0,26.1682,26.1861,26.1234,26.1592,81468.0
2018-12-12 11:35:00,29.19,29.23,29.18,29.2,238394.0,26.1592,26.1951,26.1502,26.1682,238394.0
2018-12-12 11:40:00,29.21,29.22,29.2,29.21,72526.0,26.1771,26.1861,26.1682,26.1771,72526.0
2018-12-12 11:45:00,29.21,29.23,29.2,29.21,96360.0,26.1771,26.1951,26.1682,26.1771,96360.0
2018-12-12 11:50:00,29.21,29.22,29.18,29.2,90424.0,26.1771,26.1861,26.1502,26.1682,90424.0
2018-12-12 11:55:00,29.19,29.23,29.15,29.23,119476.0,26.1592,26.1951,26.1234,26.1951,119476.0
2018-12-12 12:00:00,29.23,29.32,29.23,29.31,148068.0,26.1951,26.2757,26.1951,26.2667,148068.0
2018-12-12 12:05:00,29.31,29.35,29.28,29.3,228963.0,26.2667,26.3026,26.2399,26.2578,228963.0
2018-12-12 12:10:00,29.31,29.32,29.22,29.25,106926.0,26.2667,26.2757,26.1861,26.213,106926.0
2018-12-12 12:15:00,29.25,29.25,29.13,29.18,155787.0,26.213,26.213,26.1054,26.1502,155787.0
2018-12-12 12:20:00,29.18,29.21,29.14,29.17,101587.0,26.1502,26.1771,26.1144,26.1413,101587.0
2018-12-12 12:25:00,29.17,29.24,29.16,29.24,115370.0,26.1413,26.204,26.1323,26.204,115370.0
2018-12-12 12:30:00,29.24,29.25,29.18,29.2,106201.0,26.204,26.213,26.1502,26.1682,106201.0
2018-12-12 12:35:00,29.21,29.21,29.17,29.18,59026.0,26.1771,26.1771,26.1413,26.1502,59026.0
2018-12-12 12:40:00,29.18,29.2,29.13,29.15,84298.0,26.1502,26.1682,26.1054,26.1234,84298.0
2018-12-12 12:45:00,29.15,29.15,29.06,29.08,131777.0,26.1234,26.1234,26.0427,26.0606,131777.0
2018-12-12 12:50:00,29.08,29.21,29.07,29.19,104950.0,26.0606,26.1771,26.0517,26.1592,104950.0
2018-12-12 12:55:00,29.2,29.23,29.19,29.22,66996.0,26.1682,26.1951,26.1592,26.1861,66996.0
2018-12-12 13:00:00,29.22,29.22,29.18,29.2,83379.0,26.1861,26.1861,26.1502,26.1682,83379.0
2018-12-12 13:05:00,29.2,29.28,29.19,29.26,106585.0,26.1682,26.2399,26.1592,26.2219,106585.0
2018-12-12 13:10:00,29.27,29.32,29.26,29.3,62244.0,26.2309,26.2757,26.2219,26.2578,62244.0
2018-12-12 13:15:00,29.3,29.3,29.23,29.23,56758.0,26.2578,26.2578,26.1951,26.1951,56758.0
2018-12-12 13:20:00,29.24,29.25,29.19,29.2,129001.0,26.204,26.213,26.1592,26.1682,129001.0
2018-12-12 13:25:00,29.2,29.23,29.18,29.21,85710.0,26.1682,26.1951,26.1502,26.1771,85710.0
2018-12-12 13:30:00,29.21,29.23,29.19,29.21,48141.0,26.1771,26.1951,26.1592,26.1771,48141.0
2018-12-12 13:35:00,29.22,29.22,29.17,29.17,55838.0,26.1861,26.1861,26.1413,26.1413,55838.0
2018-12-12 13:40:00,29.17,29.17,29.12,29.15,134073.0,26.1413,26.1413,26.0965,26.1234,134073.0
2018-12-12 13:45:00,29.15,29.16,29.1,29.12,110171.0,26.1234,26.1323,26.0785,26.0965,110171.0
2018-12-12 13:50:00,29.12,29.14,29.09,29.11,71766.0,26.0965,26.1144,26.0696,26.0875,71766.0
2018-12-12 13:55:00,29.11,29.12,29.07,29.1,45138.0,26.0875,26.0965,26.0517,26.0785,45138.0
2018-12-12 14:00:00,29.11,29.12,29.02,29.04,140370.0,26.0875,26.0965,26.0069,26.0248,140370.0
2018-12-12 14:05:00,29.04,29.07,29.02,29.04,96121.0,26.0248,26.0517,26.0069,26.0248,96121.0
2018-12-12 14:10:00,29.05,29.06,28.98,29.03,143921.0,26.0337,26.0427,25.971,26.0158,143921.0
2018-12-12 14:15:00,29.03,29.08,29.02,29.08,35864.0,26.0158,26.0606,26.0069,26.0606,35864.0
2018-12-12 14:20:00,29.09,29.1,29.04,29.06,61721.0,26.0696,26.0785,26.0248,26.0427,61721.0
2018-12-12 14:25:00,29.05,29.09,28.97,29.0,121131.0,26.0337,26.0696,25.962,25.9889,121131.0
2018-12-12 14:30:00,29.0,29.02,28.94,29.0,323202.0,25.9889,26.0069,25.9352,25.9889,323202.0
2018-12-12 14:35:00,29.0,29.02,28.98,29.01,61152.0,25.9889,26.0069,25.971,25.9979,61152.0
2018-12-12 14:40:00,29.01,29.02,28.91,28.96,135173.0,25.9979,26.0069,25.9083,25.9531,135173.0
2018-12-12 14:45:00,28.95,29.04,28.95,29.04,243451.0,25.9441,26.0248,25.9441,26.0248,243451.0
2018-12-12 14:50:00,29.04,29.09,29.0,29.08,207155.0,26.0248,26.0696,25.9889,26.0606,207155.0
2018-12-12 14:55:00,29.08,29.15,29.07,29.08,295222.0,26.0606,26.1234,26.0517,26.0606,295222.0
2018-12-12 15:00:00,29.08,29.1,29.02,29.02,214854.0,26.0606,26.0785,26.0069,26.0069,214854.0
2018-12-12 15:05:00,29.02,29.1,29.02,29.09,203595.0,26.0069,26.0785,26.0069,26.0696,203595.0
2018-12-12 15:10:00,29.09,29.13,29.08,29.09,141927.0,26.0696,26.1054,26.0606,26.0696,141927.0
2018-12-12 15:15:00,29.09,29.11,29.05,29.06,143901.0,26.0696,26.0875,26.0337,26.0427,143901.0
2018-12-12 15:20:00,29.07,29.1,29.06,29.08,125474.0,26.0517,26.0785,26.0427,26.0606,125474.0
2018-12-12 15:25:00,29.08,29.11,29.04,29.05,171952.0,26.0606,26.0875,26.0248,26.0337,171952.0
2018-12-12 15:30:00,29.06,29.14,29.06,29.14,222470.0,26.0427,26.1144,26.0427,26.1144,222470.0
2018-12-12 15:35:00,29.14,29.22,29.11,29.22,208700.0,26.1144,26.1861,26.0875,26.1861,208700.0
2018-12-12 15:40:00,29.22,29.26,29.16,29.19,211502.0,26.1861,26.2219,26.1323,26.1592,211502.0
2018-12-12 15:45:00,29.18,29.19,29.11,29.11,339354.0,26.1502,26.1592,26.0875,26.0875,339354.0
2018-12-12 15:50:00,29.11,29.12,29.05,29.06,240370.0,26.0875,26.0965,26.0337,26.0427,240370.0
2018-12-12 15:55:00,29.06,29.06,29.01,29.03,696679.0,26.0427,26.0427,25.9979,26.0158,696679.0
2018-12-13 09:30:00,29.2,29.29,29.07,29.22,204181.0,26.1682,26.2488,26.0517,26.1861,204181.0
2018-12-13 09:35:00,29.22,29.31,29.17,29.28,215579.0,26.1861,26.2667,26.1413,26.2399,215579.0
2018-12-13 09:40:00,29.28,29.29,29.15,29.15,257879.0,26.2399,26.2488,26.1234,26.1234,257879.0
2018-12-13 09:45:00,29.15,29.23,29.14,29.21,181442.0,26.1234,26.1951,26.1144,26.1771,181442.0
2018-12-13 09:50:00,29.21,29.24,29.17,29.19,123824.0,26.1771,26.204,26.1413,26.1592,123824.0
2018-12-13 09:55:00,29.19,29.24,29.15,29.18,453158.0,26.1592,26.204,26.1234,26.1502,453158.0
2018-12-13 10:00:00,29.18,29.26,29.18,29.25,153601.0,26.1502,26.2219,26.1502,26.213,153601.0
2018-12-13 10:05:00,29.25,29.27,29.2,29.21,129028.0,26.213,26.2309,26.1682,26.1771,129028.0
2018-12-13 10:10:00,29.21,29.27,29.2,29.23,244102.0,26.1771,26.2309,26.1682,26.1951,244102.0
2018-12-13 10:15:00,29.22,29.23,29.07,29.12,132061.0,26.1861,26.1951,26.0517,26.0965,132061.0
2018-12-13 10:20:00,29.11,29.15,29.07,29.11,124597.0,26.0875,26.1234,26.0517,26.0875,124597.0
2018-12-13 10:25:00,29.11,29.12,29.0,29.03,131020.0,26.0875,26.0965,25.9889,26.0158,131020.0
2018-12-13 10:30:00,29.04,29.07,29.0,29.04,98959.0,26.0248,26.0517,25.9889,26.0248,98959.0
2018-12-13 10:35:00,29.04,29.11,29.03,29.06,117101.0,26.0248,26.0875,26.0158,26.0427,117101.0
2018-12-13 10:40:00,29.06,29.11,29.03,29.08,118906.0,26.0427,26.0875,26.0158,26.0606,118906.0
2018-12-13 10:45:00,29.09,29.12,29.03,29.08,86378.0,26.0696,26.0965,26.0158,26.0606,86378.0
2018-12-13 10:50:00,29.07,29.07,28.99,29.05,127525.0,26.0517,26.0517,25.98,26.0337,127525.0
2018-12-13 10:55:00,29.05,29.1,29.04,29.08,69503.0,26.0337,26.0785,26.0248,26.0606,69503.0
2018-12-13 11:00:00,29.08,29.08,28.98,29.03,94220.0,26.0606,26.0606,25.971,26.0158,94220.0
2018-12-13 11:05:00,29.04,29.09,29.01,29.04,87707.0,26.0248,26.0696,25.9979,26.0248,87707.0
2018-12-13 11:10:00,29.04,29.05,28.99,29.03,93411.0,26.0248,26.0337,25.98,26.0158,93411.0
2018-12-13 11:15:00,29.03,29.04,28.96,29.0,55194.0,26.0158,26.0248,25.9531,25.9889,55194.0
2018-12-13 11:20:00,29.0,29.05,28.98,29.02,69521.0,25.9889,26.0337,25.971,26.0069,69521.0
2018-12-13 11:25:00,29.03,29.07,29.01,29.01,57768.0,26.0158,26.0517,25.9979,25.9979,57768.0
2018-12-13 11:30:00,29.01,29.08,28.99,29.08,67484.0,25.9979,26.0606,25.98,26.0606,67484.0
2018-12-13 11:35:00,29.08,29.1,29.02,29.03,61542.0,26.0606,26.0785,26.0069,26.0158,61542.0
2018-12-13 11:40:00,29.03,29.11,28.98,29.09,74545.0,26.0158,26.0875,25.971,26.0696,74545.0
2018-12-13 11:45:00,29.1,29.1,29.02,29.02,39029.0,26.0785,26.0785,26.0069,26.0069,39029.0
2018-12-13 11:50:00,29.02,29.04,28.96,28.96,75333.0,26.0069,26.0248,25.9531,25.9531,75333.0
2018-12-13 11:55:00,28.96,29.01,28.93,28.94,67590.0,25.9531,25.9979,25.9262,25.9352,67590.0
2018-12-13 12:00:00,28.93,28.97,28.88,28.91,80845.0,25.9262,25.962,25.8814,25.9083,80845.0
2018-12-13 12:05:00,28.9,28.94,28.86,28.87,76442.0,25.8993,25.9352,25.8635,25.8724,76442.0
2018-12-13 12:10:00,28.87,28.9,28.83,28.87,70479.0,25.8724,25.8993,25.8366,25.8724,70479.0
2018-12-13 12:15:00,28.86,28.87,28.79,28.82,148043.0,25.8635,25.8724,25.8007,25.8276,148043.0
2018-12-13 12:20:00,28.82,28.82,28.78,28.79,154875.0,25.8276,25.8276,25.7918,25.8007,154875.0
2018-12-13 12:25:00,28.79,28.81,28.77,28.79,148744.0,25.8007,25.8187,25.7828,25.8007,148744.0
2018-12-13 12:30:00,28.78,28.84,28.77,28.78,141264.0,25.7918,25.8455,25.7828,25.7918,141264.0
2018-12-13 12:35:00,28.78,28.89,28.77,28.89,128588.0,25.7918,25.8904,25.7828,25.8904,128588.0
2018-12-13 12:40:00,28.89,28.92,28.87,28.87,56821.0,25.8904,25.9172,25.8724,25.8724,56821.0
2018-12-13 12:45:00,28.87,28.92,28.86,28.89,71896.0,25.8724,25.9172,25.8635,25.8904,71896.0
2018-12-13 12:50:00,28.89,28.91,28.88,28.88,63956.0,25.8904,25.9083,25.8814,25.8814,63956.0
2018-12-13 12:55:00,28.88,28.94,28.87,28.93,60209.0,25.8814,25.9352,25.8724,25.9262,60209.0
2018-12-13 13:00:00,28.93,28.97,28.92,28.93,81855.0,25.9262,25.962,25.9172,25.9262,81855.0
2018-12-13 13:05:00,28.94,28.95,28.9,28.93,69495.0,25.9352,25.9441,25.8993,25.9262,69495.0
2018-12-13 13:10:00,28.94,28.96,28.9,28.95,54183.0,25.9352,25.9531,25.8993,25.9441,54183.0
2018-12-13 13:15:00,28.94,29.0,28.94,28.94,41880.0,25.9352,25.9889,25.9352,25.9352,41880.0
2018-12-13 13:20:00,28.94,28.99,28.94,28.96,36002.0,25.9352,25.98,25.9352,25.9531,36002.0
2018-12-13 13:25:00,28.96,28.96,28.9,28.95,68082.0,25.9531,25.9531,25.8993,25.9441,68082.0
2018-12-13 13:30:00,28.96,29.0,28.95,28.96,86729.0,25.9531,25.9889,25.9441,25.9531,86729.0
2018-12-13 13:35:00,28.97,29.03,28.95,29.02,91672.0,25.962,26.0158,25.9441,26.0069,91672.0
2018-12-13 13:40:00,29.03,29.05,28.99,28.99,49061.0,26.0158,26.0337,25.98,25.98,49061.0
2018-12-13 13:45:00,29.0,29.01,28.98,28.99,50188.0,25.9889,25.9979,25.971,25.98,50188.0
2018-12-13 13:50:00,28.99,29.01,28.92,28.93,71835.0,25.98,25.9979,25.9172,25.9262,71835.0
2018-12-13 13:55:00,28.92,28.95,28.91,28.93,45250.0,25.9172,25.9441,25.9083,25.9262,45250.0
2018-12-13 14:00:00,28.94,28.97,28.93,28.93,98829.0,25.9352,25.962,25.9262,25.9262,98829.0
2018-12-13 14:05:00,28.94,28.97,28.92,28.94,90794.0,25.9352,25.962,25.9172,25.9352,90794.0
2018-12-13 14:10:00,28.93,28.97,28.91,28.96,66301.0,25.9262,25.962,25.9083,25.9531,66301.0
2018-12-13 14:15:00,28.96,28.97,28.92,28.95,72854.0,25.9531,25.962,25.9172,25.9441,72854.0
2018-12-13 14:20:00,28.96,28.97,28.93,28.95,73647.0,25.9531,25.962,25.9262,25.9441,73647.0
2018-12-13 14:25:00,28.96,28.98,28.92,28.98,112005.0,25.9531,25.971,25.9172,25.971,112005.0
2018-12-13 14:30:00,28.98,28.98,28.93,28.96,98476.0,25.971,25.971,25.9262,25.9531,98476.0
2018-12-13 14:35:00,28.96,28.96,28.9,28.94,94766.0,25.9531,25.9531,25.8993,25.9352,94766.0
2018-12-13 14:40:00,28.94,28.97,28.93,28.95,76081.0,25.9352,25.962,25.9262,25.9441,76081.0
2018-12-13 14:45:00,28.94,28.97,28.93,28.93,56603.0,25.9352,25.962,25.9262,25.9262,56603.0
2018-12-13 14:50:00,28.94,29.0,28.93,28.96,75356.0,25.9352,25.9889,25.9262,25.9531,75356.0
2018-12-13 14:55:00,28.97,28.99,28.95,28.96,80275.0,25.962,25.98,25.9441,25.9531,80275.0
2018-12-13 15:00:00,28.97,28.97,28.93,28.94,61837.0,25.962,25.962,25.9262,25.9352,61837.0
2018-12-13 15:05:00,28.95,28.95,28.91,28.91,63913.0,25.9441,25.9441,25.9083,25.9083,63913.0
2018-12-13 15:10:00,28.91,28.99,28.89,28.98,136211.0,25.9083,25.98,25.8904,25.971,136211.0
2018-12-13 15:15:00,28.98,28.99,28.94,28.96,105068.0,25.971,25.98,25.9352,25.9531,105068.0
2018-12-13 15:20:00,28.97,28.98,28.95,28.95,76337.0,25.962,25.971,25.9441,25.9441,76337.0
2018-12-13 15:25:00,28.95,28.97,28.92,28.93,62328.0,25.9441,25.962,25.9172,25.9262,62328.0
2018-12-13 15:30:00,28.93,28.99,28.9,28.98,164909.0,25.9262,25.98,25.8993,25.971,164909.0
2018-12-13 15:35:00,28.98,28.98,28.95,28.97,136764.0,25.971,25.971,25.9441,25.962,136764.0
2018-12-13 15:40:00,28.97,29.03,28.96,29.01,433044.0,25.962,26.0158,25.9531,25.9979,433044.0
2018-12-13 15:45:00,29.02,29.04,28.99,29.03,201865.0,26.0069,26.0248,25.98,26.0158,201865.0
2018-12-13 15:50:00,29.03,29.03,28.98,28.99,266429.0,26.0158,26.0158,25.971,25.98,266429.0
2018-12-13 15:55:00,29.0,29.07,28.98,28.99,562132.0,25.9889,26.0517,25.971,25.98,562132.0
2018-12-14 09:30:00,28.79,28.91,28.77,28.82,175911.0,25.8007,25.9083,25.7828,25.8276,175911.0
2018-12-14 09:35:00,28.81,28.89,28.75,28.87,162136.0,25.8187,25.8904,25.7649,25.8724,162136.0
2018-12-14 09:40:00,28.87,28.96,28.86,28.92,179385.0,25.8724,25.9531,25.8635,25.9172,179385.0
2018-12-14 09:45:00,28.93,28.99,28.92,28.96,119941.0,25.9262,25.98,25.9172,25.9531,119941.0
2018-12-14 09:50:00,28.96,29.05,28.95,29.03,150480.0,25.9531,26.0337,25.9441,26.0158,150480.0
2018-12-14 09:55:00,29.03,29.08,28.98,29.06,128829.0,26.0158,26.0606,25.971,26.0427,128829.0
2018-12-14 10:00:00,29.06,29.07,29.01,29.03,116124.0,26.0427,26.0517,25.9979,26.0158,116124.0
2018-12-14 10:05:00,29.04,29.05,28.99,29.01,136257.0,26.0248,26.0337,25.98,25.9979,136257.0
2018-12-14 10:10:00,29.01,29.03,28.99,29.01,113242.0,25.9979,26.0158,25.98,25.9979,113242.0
2018-12-14 10:15:00,29.01,29.06,29.0,29.05,138672.0,25.9979,26.0427,25.9889,26.0337,138672.0
2018-12-14 10:20:00,29.05,29.07,28.99,29.0,94063.0,26.0337,26.0517,25.98,25.9889,94063.0
2018-12-14 10:25:00,29.0,29.02,28.95,29.01,129604.0,25.9889,26.0069,25.9441,25.9979,129604.0
2018-12-14 10:30:00,29.01,29.02,28.97,28.98,134295.0,25.9979,26.0069,25.962,25.971,134295.0
2018-12-14 10:35:00,28.98,29.04,28.97,29.04,90590.0,25.971,26.0248,25.962,26.0248,90590.0
2018-12-14 10:40:00,29.04,29.07,29.02,29.05,46938.0,26.0248,26.0517,26.0069,26.0337,46938.0
2018-12-14 10:45:00,29.05,29.14,29.04,29.09,106053.0,26.0337,26.1144,26.0248,26.0696,106053.0
2018-12-14 10:50:00,29.09,29.11,29.05,29.07,111005.0,26.0696,26.0875,26.0337,26.0517,111005.0
2018-12-14 10:55:00,29.08,29.09,29.0,29.0,82729.0,26.0606,26.0696,25.9889,25.9889,82729.0
2018-12-14 11:00:00,29.0,29.07,29.0,29.07,75801.0,25.9889,26.0517,25.9889,26.0517,75801.0
2018-12-14 11:05:00,29.07,29.14,29.07,29.1,111514.0,26.0517,26.1144,26.0517,26.0785,111514.0
2018-12-14 11:10:00,29.1,29.1,29.04,29.04,59760.0,26.0785,26.0785,26.0248,26.0248,59760.0
2018-12-14 11:15:00,29.04,29.09,29.03,29.05,112390.0,26.0248,26.0696,26.0158,26.0337,112390.0
2018-12-14 11:20:00,29.06,29.08,29.0,29.0,43903.0,26.0427,26.0606,25.9889,25.9889,43903.0
2018-12-14 11:25:00,29.0,29.06,28.98,29.05,100204.0,25.9889,26.0427,25.971,26.0337,100204.0
2018-12-14 11:30:00,29.06,29.09,29.05,29.07,89488.0,26.0427,26.0696,26.0337,26.0517,89488.0
2018-12-14 11:35:00,29.07,29.09,29.04,29.09,46820.0,26.0517,26.0696,26.0248,26.0696,46820.0
2018-12-14 11:40:00,29.09,29.12,29.04,29.04,67158.0,26.0696,26.0965,26.0248,26.0248,67158.0
2018-12-14 11:45:00,29.04,29.05,28.97,28.98,76239.0,26.0248,26.0337,25.962,25.971,76239.0
2018-12-14 11:50:00,28.97,29.0,28.94,29.0,83174.0,25.962,25.9889,25.9352,25.9889,83174.0
2018-12-14 11:55:00,29.0,29.01,28.97,28.99,153363.0,25.9889,25.9979,25.962,25.98,153363.0
2018-12-14 12:00:00,28.99,29.03,28.98,29.01,81875.0,25.98,26.0158,25.971,25.9979,81875.0
2018-12-14 12:05:00,29.01,29.03,28.98,29.01,71477.0,25.9979,26.0158,25.971,25.9979,71477.0
2018-12-14 12:10:00,29.0,29.04,28.98,28.99,85844.0,25.9889,26.0248,25.971,25.98,85844.0
2018-12-14 12:15:00,28.99,29.05,28.99,29.04,82530.0,25.98,26.0337,25.98,26.0248,82530.0
2018-12-14 12:20:00,29.04,29.05,29.0,29.01,84513.0,26.0248,26.0337,25.9889,25.9979,84513.0
2018-12-14 12:25:00,29.01,29.03,28.99,29.02,89227.0,25.9979,26.0158,25.98,26.0069,89227.0
2018-12-14 12:30:00,29.01,29.03,29.0,29.02,60802.0,25.9979,26.0158,25.9889,26.0069,60802.0
2018-12-14 12:35:00,29.02,29.02,28.99,29.02,47056.0,26.0069,26.0069,25.98,26.0069,47056.0
2018-12-14 12:40:00,29.01,29.01,28.98,29.01,58827.0,25.9979,25.9979,25.971,25.9979,58827.0
2018-12-14 12:45:00,29.01,29.02,28.99,29.0,38979.0,25.9979,26.0069,25.98,25.9889,38979.0
2018-12-14 12:50:00,29.01,29.02,29.0,29.01,32500.0,25.9979,26.0069,25.9889,25.9979,32500.0
2018-12-14 12:55:00,29.02,29.02,28.98,29.0,60463.0,26.0069,26.0069,25.971,25.9889,60463.0
2018-12-14 13:00:00,29.0,29.01,28.95,28.97,61582.0,25.9889,25.9979,25.9441,25.962,61582.0
2018-12-14 13:05:00,28.97,29.0,28.97,29.0,36749.0,25.962,25.9889,25.962,25.9889,36749.0
2018-12-14 13:10:00,29.0,29.02,28.98,28.99,62013.0,25.9889,26.0069,25.971,25.98,62013.0
2018-12-14 13:15:00,29.0,29.01,28.99,29.0,34676.0,25.9889,25.9979,25.98,25.9889,34676.0
2018-12-14 13:20:00,29.01,29.01,28.98,29.0,34759.0,25.9979,25.9979,25.971,25.9889,34759.0
2018-12-14 13:25:00,28.99,29.01,28.97,28.98,50431.0,25.98,25.9979,25.962,25.971,50431.0
2018-12-14 13:30:00,28.97,28.98,28.91,28.91,59275.0,25.962,25.971,25.9083,25.9083,59275.0
2018-12-14 13:35:00,28.91,28.95,28.89,28.95,63328.0,25.9083,25.9441,25.8904,25.9441,63328.0
2018-12-14 13:40:00,28.94,28.97,28.94,28.96,136495.0,25.9352,25.962,25.9352,25.9531,136495.0
2018-12-14 13:45:00,28.96,29.0,28.95,28.97,71704.0,25.9531,25.9889,25.9441,25.962,71704.0
2018-12-14 13:50:00,28.97,29.0,28.97,28.97,60282.0,25.962,25.9889,25.962,25.962,60282.0
2018-12-14 13:55:00,28.96,28.99,28.96,28.97,48051.0,25.9531,25.98,25.9531,25.962,48051.0
2018-12-14 14:00:00,28.97,28.99,28.95,28.96,77358.0,25.962,25.98,25.9441,25.9531,77358.0
2018-12-14 14:05:00,28.96,29.0,28.96,28.99,54151.0,25.9531,25.9889,25.9531,25.98,54151.0
2018-12-14 14:10:00,28.99,29.01,28.98,29.0,188914.0,25.98,25.9979,25.971,25.9889,188914.0
2018-12-14 14:15:00,29.0,29.01,28.97,29.0,86151.0,25.9889,25.9979,25.962,25.9889,86151.0
2018-12-14 14:20:00,29.0,29.01,28.99,29.0,88466.0,25.9889,25.9979,25.98,25.9889,88466.0
2018-12-14 14:25:00,29.0,29.01,28.97,28.99,90682.0,25.9889,25.9979,25.962,25.98,90682.0
2018-12-14 14:30:00,28.99,29.0,28.96,28.97,93441.0,25.98,25.9889,25.9531,25.962,93441.0
2018-12-14 14:35:00,28.96,28.97,28.9,28.91,88242.0,25.9531,25.962,25.8993,25.9083,88242.0
2018-12-14 14:40:00,28.91,28.96,28.89,28.89,132867.0,25.9083,25.9531,25.8904,25.8904,132867.0
2018-12-14 14:45:00,28.9,28.91,28.87,28.87,97444.0,25.8993,25.9083,25.8724,25.8724,97444.0
2018-12-14 14:50:00,28.88,28.9,28.85,28.86,117502.0,25.8814,25.8993,25.8545,25.8635,117502.0
2018-12-14 14:55:00,28.86,28.95,28.84,28.93,196966.0,25.8635,25.9441,25.8455,25.9262,196966.0
2018-12-14 15:00:00,28.94,28.99,28.93,28.96,159961.0,25.9352,25.98,25.9262,25.9531,159961.0
2018-12-14 15:05:00,28.96,28.98,28.9,28.92,157768.0,25.9531,25.971,25.8993,25.9172,157768.0
2018-12-14 15:10:00,28.92,28.98,28.91,28.93,168518.0,25.9172,25.971,25.9083,25.9262,168518.0
2018-12-14 15:15:00,28.93,28.93,28.89,28.91,237615.0,25.9262,25.9262,25.8904,25.9083,237615.0
2018-12-14 15:20:00,28.91,28.91,28.86,28.9,95037.0,25.9083,25.9083,25.8635,25.8993,95037.0
2018-12-14 15:25:00,28.89,28.93,28.88,28.92,228126.0,25.8904,25.9262,25.8814,25.9172,228126.0
2018-12-14 15:30:00,28.91,28.97,28.9,28.9,314185.0,25.9083,25.962,25.8993,25.8993,314185.0
2018-12-14 15:35:00,28.9,28.92,28.89,28.91,165864.0,25.8993,25.9172,25.8904,25.9083,165864.0
2018-12-14 15:40:00,28.9,28.92,28.87,28.87,332101.0,25.8993,25.9172,25.8724,25.8724,332101.0
2018-12-14 15:45:00,28.88,28.91,28.84,28.88,254484.0,25.8814,25.9083,25.8455,25.8814,254484.0
2018-12-14 15:50:00,28.88,28.91,28.85,28.91,252245.0,25.8814,25.9083,25.8545,25.9083,252245.0
2018-12-14 15:55:00,28.91,28.98,28.9,28.91,822635.0,25.9083,25.971,25.8993,25.9083,822635.0
2018-12-17 09:30:00,28.78,28.79,28.63,28.7,221055.0,25.7918,25.8007,25.6573,25.7201,221055.0
2018-12-17 09:35:00,28.71,28.81,28.66,28.67,183688.0,25.729,25.8187,25.6842,25.6932,183688.0
2018-12-17 09:40:00,28.66,28.68,28.55,28.61,203000.0,25.6842,25.7022,25.5857,25.6394,203000.0
2018-12-17 09:45:00,28.61,28.66,28.54,28.56,169368.0,25.6394,25.6842,25.5767,25.5946,169368.0
2018-12-17 09:50:00,28.56,28.58,28.51,28.53,214450.0,25.5946,25.6125,25.5498,25.5677,214450.0
2018-12-17 09:55:00,28.54,28.65,28.5,28.64,143682.0,25.5767,25.6753,25.5408,25.6663,143682.0
2018-12-17 10:00:00,28.65,28.72,28.6,28.71,143169.0,25.6753,25.738,25.6305,25.729,143169.0
2018-12-17 10:05:00,28.7,28.73,28.65,28.72,182199.0,25.7201,25.747,25.6753,25.738,182199.0
2018-12-17 10:10:00,28.72,28.8,28.7,28.8,102075.0,25.738,25.8097,25.7201,25.8097,102075.0
2018-12-17 10:15:00,28.8,28.83,28.77,28.79,104428.0,25.8097,25.8366,25.7828,25.8007,104428.0
2018-12-17 10:20:00,28.8,28.82,28.77,28.79,101866.0,25.8097,25.8276,25.7828,25.8007,101866.0
2018-12-17 10:25:00,28.79,28.89,28.79,28.8,107577.0,25.8007,25.8904,25.8007,25.8097,107577.0
2018-12-17 10:30:00,28.8,28.84,28.75,28.77,110714.0,25.8097,25.8455,25.7649,25.7828,110714.0
2018-12-17 10:35:00,28.77,28.78,28.7,28.77,107917.0,25.7828,25.7918,25.7201,25.7828,107917.0
2018-12-17 10:40:00,28.77,28.93,28.76,28.87,135270.0,25.7828,25.9262,25.7739,25.8724,135270.0
2018-12-17 10:45:00,28.87,28.88,28.83,28.86,66995.0,25.8724,25.8814,25.8366,25.8635,66995.0
2018-12-17 10:50:00,28.86,28.9,28.81,28.84,79530.0,25.8635,25.8993,25.8187,25.8455,79530.0
2018-12-17 10:55:00,28.85,28.9,28.84,28.87,80677.0,25.8545,25.8993,25.8455,25.8724,80677.0
2018-12-17 11:00:00,28.87,28.93,28.85,28.89,92130.0,25.8724,25.9262,25.8545,25.8904,92130.0
2018-12-17 11:05:00,28.9,28.98,28.87,28.97,133932.0,25.8993,25.971,25.8724,25.962,133932.0
2018-12-17 11:10:00,28.96,29.0,28.94,28.98,89521.0,25.9531,25.9889,25.9352,25.971,89521.0
2018-12-17 11:15:00,28.99,28.99,28.94,28.96,71502.0,25.98,25.98,25.9352,25.9531,71502.0
2018-12-17 11:20:00,28.96,28.99,28.9,28.91,87174.0,25.9531,25.98,25.8993,25.9083,87174.0
2018-12-17 11:25:00,28.91,28.94,28.89,28.9,71834.0,25.9083,25.9352,25.8904,25.8993,71834.0
2018-12-17 11:30:00,28.9,28.91,28.87,28.9,96805.0,25.8993,25.9083,25.8724,25.8993,96805.0
2018-12-17 11:35:00,28.9,28.91,28.87,28.89,91519.0,25.8993,25.9083,25.8724,25.8904,91519.0
2018-12-17 11:40:00,28.88,28.89,28.8,28.81,81729.0,25.8814,25.8904,25.8097,25.8187,81729.0
2018-12-17 11:45:00,28.81,28.89,28.8,28.89,96668.0,25.8187,25.8904,25.8097,25.8904,96668.0
2018-12-17 11:50:00,28.89,28.92,28.88,28.9,58018.0,25.8904,25.9172,25.8814,25.8993,58018.0
2018-12-17 11:55:00,28.91,28.95,28.9,28.94,67502.0,25.9083,25.9441,25.8993,25.9352,67502.0
2018-12-17 12:00:00,28.94,28.99,28.93,28.95,68070.0,25.9352,25.98,25.9262,25.9441,68070.0
2018-12-17 12:05:00,28.95,28.97,28.92,28.92,33393.0,25.9441,25.962,25.9172,25.9172,33393.0
2018-12-17 12:10:00,28.93,28.94,28.89,28.9,69705.0,25.9262,25.9352,25.8904,25.8993,69705.0
2018-12-17 12:15:00,28.89,28.93,28.88,28.92,83922.0,25.8904,25.9262,25.8814,25.9172,83922.0
2018-12-17 12:20:00,28.91,28.96,28.88,28.9,73370.0,25.9083,25.9531,25.8814,25.8993,73370.0
2018-12-17 12:25:00,28.9,28.92,28.87,28.92,99809.0,25.8993,25.9172,25.8724,25.9172,99809.0
2018-12-17 12:30:00,28.91,28.92,28.82,28.82,105728.0,25.9083,25.9172,25.8276,25.8276,105728.0
2018-12-17 12:35:00,28.82,28.85,28.78,28.84,127398.0,25.8276,25.8545,25.7918,25.8455,127398.0
2018-12-17 12:40:00,28.83,28.86,28.78,28.81,69166.0,25.8366,25.8635,25.7918,25.8187,69166.0
2018-12-17 12:45:00,28.82,28.87,28.81,28.86,111296.0,25.8276,25.8724,25.8187,25.8635,111296.0
2018-12-17 12:50:00,28.86,28.87,28.81,28.84,100729.0,25.8635,25.8724,25.8187,25.8455,100729.0
2018-12-17 12:55:00,28.84,28.84,28.8,28.81,78024.0,25.8455,25.8455,25.8097,25.8187,78024.0
2018-12-17 13:00:00,28.8,28.82,28.76,28.79,98851.0,25.8097,25.8276,25.7739,25.8007,98851.0
2018-12-17 13:05:00,28.78,28.84,28.76,28.8,68993.0,25.7918,25.8455,25.7739,25.8097,68993.0
2018-12-17 13:10:00,28.8,28.84,28.79,28.82,87355.0,25.8097,25.8455,25.8007,25.8276,87355.0
2018-12-17 13:15:00,28.81,28.81,28.76,28.79,81914.0,25.8187,25.8187,25.7739,25.8007,81914.0
2018-12-17 13:20:00,28.78,28.79,28.72,28.77,87905.0,25.7918,25.8007,25.738,25.7828,87905.0
2018-12-17 13:25:00,28.78,28.8,28.76,28.77,72438.0,25.7918,25.8097,25.7739,25.7828,72438.0
2018-12-17 13:30:00,28.77,28.81,28.71,28.71,104071.0,25.7828,25.8187,25.729,25.729,104071.0
2018-12-17 13:35:00,28.71,28.75,28.67,28.68,154431.0,25.729,25.7649,25.6932,25.7022,154431.0
2018-12-17 13:40:00,28.68,28.73,28.67,28.69,99907.0,25.7022,25.747,25.6932,25.7111,99907.0
2018-12-17 13:45:00,28.69,28.69,28.63,28.65,133897.0,25.7111,25.7111,25.6573,25.6753,133897.0
2018-12-17 13:50:00,28.66,28.68,28.62,28.68,167313.0,25.6842,25.7022,25.6484,25.7022,167313.0
2018-12-17 13:55:00,28.68,28.69,28.64,28.66,162574.0,25.7022,25.7111,25.6663,25.6842,162574.0
2018-12-17 14:00:00,28.66,28.69,28.59,28.6,212280.0,25.6842,25.7111,25.6215,25.6305,212280.0
2018-12-17 14:05:00,28.6,28.63,28.58,28.6,127759.0,25.6305,25.6573,25.6125,25.6305,127759.0
2018-12-17 14:10:00,28.6,28.61,28.58,28.6,142175.0,25.6305,25.6394,25.6125,25.6305,142175.0
2018-12-17 14:15:00,28.6,28.61,28.55,28.6,196552.0,25.6305,25.6394,25.5857,25.6305,196552.0
2018-12-17 14:20:00,28.6,28.64,28.56,28.57,162990.0,25.6305,25.6663,25.5946,25.6036,162990.0
2018-12-17 14:25:00,28.57,28.57,28.51,28.52,135695.0,25.6036,25.6036,25.5498,25.5588,135695.0
2018-12-17 14:30:00,28.53,28.58,28.53,28.56,183313.0,25.5677,25.6125,25.5677,25.5946,183313.0
2018-12-17 14:35:00,28.56,28.6,28.54,28.58,145747.0,25.5946,25.6305,25.5767,25.6125,145747.0
2018-12-17 14:40:00,28.57,28.65,28.57,28.6,154454.0,25.6036,25.6753,25.6036,25.6305,154454.0
2018-12-17 14:45:00,28.6,28.66,28.59,28.6,142203.0,25.6305,25.6842,25.6215,25.6305,142203.0
2018-12-17 14:50:00,28.6,28.61,28.51,28.53,142063.0,25.6305,25.6394,25.5498,25.5677,142063.0
2018-12-17 14:55:00,28.53,28.56,28.49,28.53,187485.0,25.5677,25.5946,25.5319,25.5677,187485.0
2018-12-17 15:00:00,28.53,28.56,28.51,28.54,247219.0,25.5677,25.5946,25.5498,25.5767,247219.0
2018-12-17 15:05:00,28.55,28.57,28.49,28.49,225584.0,25.5857,25.6036,25.5319,25.5319,225584.0
2018-12-17 15:10:00,28.5,28.59,28.49,28.54,264627.0,25.5408,25.6215,25.5319,25.5767,264627.0
2018-12-17 15:15:00,28.54,28.58,28.52,28.53,221648.0,25.5767,25.6125,25.5588,25.5677,221648.0
2018-12-17 15:20:00,28.53,28.53,28.48,28.5,220198.0,25.5677,25.5677,25.5229,25.5408,220198.0
2018-12-17 15:25:00,28.49,28.52,28.47,28.5,365756.0,25.5319,25.5588,25.514,25.5408,365756.0
2018-12-17 15:30:00,28.51,28.54,28.48,28.5,567048.0,25.5498,25.5767,25.5229,25.5408,567048.0
2018-12-17 15:35:00,28.5,28.56,28.47,28.53,454170.0,25.5408,25.5946,25.514,25.5677,454170.0
2018-12-17 15:40:00,28.52,28.54,28.5,28.52,480319.0,25.5588,25.5767,25.5408,25.5588,480319.0
2018-12-17 15:45:00,28.52,28.59,28.39,28.43,557588.0,25.5588,25.6215,25.4423,25.4781,557588.0
2018-12-17 15:50:00,28.43,28.48,28.43,28.48,354945.0,25.4781,25.5229,25.4781,25.5229,354945.0
2018-12-17 15:55:00,28.48,28.49,28.36,28.49,1219296.0,25.5229,25.5319,25.4154,25.5319,1219296.0
2018-12-18 09:30:00,28.56,28.58,28.42,28.52,166007.0,25.5946,25.6125,25.4692,25.5588,166007.0
2018-12-18 09:35:00,28.53,28.61,28.51,28.6,70784.0,25.5677,25.6394,25.5498,25.6305,70784.0
2018-12-18 09:40:00,28.61,28.67,28.6,28.66,100152.0,25.6394,25.6932,25.6305,25.6842,100152.0
2018-12-18 09:45:00,28.66,28.7,28.64,28.68,40269.0,25.6842,25.7201,25.6663,25.7022,40269.0
2018-12-18 09:50:00,28.67,28.68,28.63,28.64,44442.0,25.6932,25.7022,25.6573,25.6663,44442.0
2018-12-18 09:55:00,28.65,28.66,28.59,28.61,57773.0,25.6753,25.6842,25.6215,25.6394,57773.0
2018-12-18 10:00:00,28.61,28.62,28.57,28.6,89465.0,25.6394,25.6484,25.6036,25.6305,89465.0
2018-12-18 10:05:00,28.6,28.6,28.54,28.56,78547.0,25.6305,25.6305,25.5767,25.5946,78547.0
2018-12-18 10:10:00,28.57,28.63,28.54,28.61,47621.0,25.6036,25.6573,25.5767,25.6394,47621.0
2018-12-18 10:15:00,28.61,28.65,28.6,28.64,56994.0,25.6394,25.6753,25.6305,25.6663,56994.0
2018-12-18 10:20:00,28.65,28.67,28.59,28.63,51445.0,25.6753,25.6932,25.6215,25.6573,51445.0
2018-12-18 10:25:00,28.63,28.64,28.6,28.62,78943.0,25.6573,25.6663,25.6305,25.6484,78943.0
2018-12-18 10:30:00,28.63,28.66,28.61,28.64,78733.0,25.6573,25.6842,25.6394,25.6663,78733.0
2018-12-18 10:35:00,28.64,28.67,28.61,28.64,103259.0,25.6663,25.6932,25.6394,25.6663,103259.0
2018-12-18 10:40:00,28.64,28.65,28.57,28.58,105505.0,25.6663,25.6753,25.6036,25.6125,105505.0
2018-12-18 10:45:00,28.58,28.58,28.54,28.58,116176.0,25.6125,25.6125,25.5767,25.6125,116176.0
2018-12-18 10:50:00,28.58,28.6,28.54,28.6,155973.0,25.6125,25.6305,25.5767,25.6305,155973.0
2018-12-18 10:55:00,28.6,28.7,28.6,28.7,274257.0,25.6305,25.7201,25.6305,25.7201,274257.0
2018-12-18 11:00:00,28.71,28.73,28.65,28.67,92919.0,25.729,25.747,25.6753,25.6932,92919.0
2018-12-18 11:05:00,28.66,28.68,28.62,28.65,55632.0,25.6842,25.7022,25.6484,25.6753,55632.0
2018-12-18 11:10:00,28.65,28.66,28.63,28.66,70450.0,25.6753,25.6842,25.6573,25.6842,70450.0
2018-12-18 11:15:00,28.65,28.68,28.63,28.68,80337.0,25.6753,25.7022,25.6573,25.7022,80337.0
2018-12-18 11:20:00,28.67,28.68,28.64,28.65,72620.0,25.6932,25.7022,25.6663,25.6753,72620.0
2018-12-18 11:25:00,28.65,28.66,28.62,28.66,75450.0,25.6753,25.6842,25.6484,25.6842,75450.0
2018-12-18 11:30:00,28.65,28.7,28.64,28.7,78763.0,25.6753,25.7201,25.6663,25.7201,78763.0
2018-12-18 11:35:00,28.7,28.73,28.69,28.7,79123.0,25.7201,25.747,25.7111,25.7201,79123.0
2018-12-18 11:40:00,28.7,28.71,28.64,28.65,133801.0,25.7201,25.729,25.6663,25.6753,133801.0
2018-12-18 11:45:00,28.66,28.69,28.64,28.68,49090.0,25.6842,25.7111,25.6663,25.7022,49090.0
2018-12-18 11:50:00,28.69,28.71,28.64,28.68,88625.0,25.7111,25.729,25.6663,25.7022,88625.0
2018-12-18 11:55:00,28.68,28.68,28.59,28.63,180749.0,25.7022,25.7022,25.6215,25.6573,180749.0
2018-12-18 12:00:00,28.63,28.66,28.61,28.65,73585.0,25.6573,25.6842,25.6394,25.6753,73585.0
2018-12-18 12:05:00,28.65,28.73,28.64,28.73,121895.0,25.6753,25.747,25.6663,25.747,121895.0
2018-12-18 12:10:00,28.73,28.77,28.73,28.75,88704.0,25.747,25.7828,25.747,25.7649,88704.0
2018-12-18 12:15:00,28.76,28.77,28.73,28.77,90971.0,25.7739,25.7828,25.747,25.7828,90971.0
2018-12-18 12:20:00,28.77,28.78,28.72,28.72,102060.0,25.7828,25.7918,25.738,25.738,102060.0
2018-12-18 12:25:00,28.73,28.74,28.7,28.71,62551.0,25.747,25.7559,25.7201,25.729,62551.0
2018-12-18 12:30:00,28.71,28.75,28.7,28.71,120319.0,25.729,25.7649,25.7201,25.729,120319.0
2018-12-18 12:35:00,28.71,28.72,28.64,28.64,79701.0,25.729,25.738,25.6663,25.6663,79701.0
2018-12-18 12:40:00,28.64,28.65,28.61,28.63,90816.0,25.6663,25.6753,25.6394,25.6573,90816.0
2018-12-18 12:45:00,28.64,28.67,28.61,28.65,95013.0,25.6663,25.6932,25.6394,25.6753,95013.0
2018-12-18 12:50:00,28.65,28.68,28.64,28.66,62824.0,25.6753,25.7022,25.6663,25.6842,62824.0
2018-12-18 12:55:00,28.66,28.67,28.63,28.65,75788.0,25.6842,25.6932,25.6573,25.6753,75788.0
2018-12-18 13:00:00,28.65,28.66,28.62,28.64,81355.0,25.6753,25.6842,25.6484,25.6663,81355.0
2018-12-18 13:05:00,28.65,28.65,28.62,28.64,58883.0,25.6753,25.6753,25.6484,25.6663,58883.0
2018-12-18 13:10:00,28.65,28.65,28.62,28.63,47945.0,25.6753,25.6753,25.6484,25.6573,47945.0
2018-12-18 13:15:00,28.63,28.64,28.6,28.6,117770.0,25.6573,25.6663,25.6305,25.6305,117770.0
2018-12-18 13:20:00,28.6,28.62,28.59,28.6,100733.0,25.6305,25.6484,25.6215,25.6305,100733.0
2018-12-18 13:25:00,28.61,28.63,28.54,28.57,146563.0,25.6394,25.6573,25.5767,25.6036,146563.0
2018-12-18 13:30:00,28.57,28.59,28.55,28.56,152934.0,25.6036,25.6215,25.5857,25.5946,152934.0
2018-12-18 13:35:00,28.58,28.61,28.57,28.59,204676.0,25.6125,25.6394,25.6036,25.6215,204676.0
2018-12-18 13:40:00,28.59,28.62,28.58,28.62,142164.0,25.6215,25.6484,25.6125,25.6484,142164.0
2018-12-18 13:45:00,28.62,28.66,28.61,28.65,126383.0,25.6484,25.6842,25.6394,25.6753,126383.0
2018-12-18 13:50:00,28.65,28.65,28.61,28.64,170486.0,25.6753,25.6753,25.6394,25.6663,170486.0
2018-12-18 13:55:00,28.63,28.64,28.6,28.64,133216.0,25.6573,25.6663,25.6305,25.6663,133216.0
2018-12-18 14:00:00,28.64,28.66,28.62,28.64,71738.0,25.6663,25.6842,25.6484,25.6663,71738.0
2018-12-18 14:05:00,28.64,28.68,28.63,28.68,48793.0,25.6663,25.7022,25.6573,25.7022,48793.0
2018-12-18 14:10:00,28.68,28.7,28.65,28.66,55065.0,25.7022,25.7201,25.6753,25.6842,55065.0
2018-12-18 14:15:00,28.66,28.67,28.62,28.65,54666.0,25.6842,25.6932,25.6484,25.6753,54666.0
2018-12-18 14:20:00,28.65,28.65,28.62,28.65,58959.0,25.6753,25.6753,25.6484,25.6753,58959.0
2018-12-18 14:25:00,28.65,28.67,28.63,28.66,78927.0,25.6753,25.6932,25.6573,25.6842,78927.0
2018-12-18 14:30:00,28.66,28.66,28.61,28.61,110072.0,25.6842,25.6842,25.6394,25.6394,110072.0
2018-12-18 14:35:00,28.62,28.65,28.6,28.64,187830.0,25.6484,25.6753,25.6305,25.6663,187830.0
2018-12-18 14:40:00,28.65,28.66,28.56,28.57,182750.0,25.6753,25.6842,25.5946,25.6036,182750.0
2018-12-18 14:45:00,28.58,28.59,28.53,28.54,112063.0,25.6125,25.6215,25.5677,25.5767,112063.0
2018-12-18 14:50:00,28.55,28.58,28.53,28.56,65305.0,25.5857,25.6125,25.5677,25.5946,65305.0
2018-12-18 14:55:00,28.55,28.56,28.47,28.47,151387.0,25.5857,25.5946,25.514,25.514,151387.0
2018-12-18 15:00:00,28.47,28.53,28.42,28.52,310711.0,25.514,25.5677,25.4692,25.5588,310711.0
2018-12-18 15:05:00,28.53,28.56,28.48,28.53,401895.0,25.5677,25.5946,25.5229,25.5677,401895.0
2018-12-18 15:10:00,28.52,28.62,28.51,28.6,303747.0,25.5588,25.6484,25.5498,25.6305,303747.0
2018-12-18 15:15:00,28.6,28.62,28.55,28.56,96644.0,25.6305,25.6484,25.5857,25.5946,96644.0
2018-12-18 15:20:00,28.55,28.6,28.5,28.53,580976.0,25.5857,25.6305,25.5408,25.5677,580976.0
2018-12-18 15:25:00,28.53,28.53,28.45,28.48,103640.0,25.5677,25.5677,25.496,25.5229,103640.0
2018-12-18 15:30:00,28.49,28.57,28.49,28.57,107111.0,25.5319,25.6036,25.5319,25.6036,107111.0
2018-12-18 15:35:00,28.56,28.61,28.56,28.58,176162.0,25.5946,25.6394,25.5946,25.6125,176162.0
2018-12-18 15:40:00,28.57,28.63,28.57,28.61,113635.0,25.6036,25.6573,25.6036,25.6394,113635.0
2018-12-18 15:45:00,28.6,28.67,28.6,28.66,241062.0,25.6305,25.6932,25.6305,25.6842,241062.0
2018-12-18 15:50:00,28.66,28.67,28.56,28.61,345813.0,25.6842,25.6932,25.5946,25.6394,345813.0
2018-12-18 15:55:00,28.61,28.62,28.48,28.49,978186.0,25.6394,25.6484,25.5229,25.5319,978186.0
2018-12-19 09:30:00,28.49,28.72,28.44,28.72,194271.0,25.5319,25.738,25.4871,25.738,194271.0
2018-12-19 09:35:00,28.72,28.79,28.7,28.75,126804.0,25.738,25.8007,25.7201,25.7649,126804.0
2018-12-19 09:40:00,28.76,28.84,28.75,28.84,100453.0,25.7739,25.8455,25.7649,25.8455,100453.0
2018-12-19 09:45:00,28.83,28.9,28.83,28.87,62674.0,25.8366,25.8993,25.8366,25.8724,62674.0
2018-12-19 09:50:00,28.87,28.92,28.83,28.92,53677.0,25.8724,25.9172,25.8366,25.9172,53677.0
2018-12-19 09:55:00,28.91,28.97,28.83,28.89,79114.0,25.9083,25.962,25.8366,25.8904,79114.0
2018-12-19 10:00:00,28.89,28.98,28.89,28.96,58497.0,25.8904,25.971,25.8904,25.9531,58497.0
2018-12-19 10:05:00,28.96,28.96,28.88,28.9,65452.0,25.9531,25.9531,25.8814,25.8993,65452.0
2018-12-19 10:10:00,28.9,28.97,28.88,28.95,52939.0,25.8993,25.962,25.8814,25.9441,52939.0
2018-12-19 10:15:00,28.94,29.04,28.93,29.02,139066.0,25.9352,26.0248,25.9262,26.0069,139066.0
2018-12-19 10:20:00,29.02,29.13,29.0,29.12,203473.0,26.0069,26.1054,25.9889,26.0965,203473.0
2018-12-19 10:25:00,29.12,29.2,29.1,29.14,172281.0,26.0965,26.1682,26.0785,26.1144,172281.0
2018-12-19 10:30:00,29.15,29.24,29.15,29.18,222754.0,26.1234,26.204,26.1234,26.1502,222754.0
2018-12-19 10:35:00,29.19,29.22,29.14,29.15,370446.0,26.1592,26.1861,26.1144,26.1234,370446.0
2018-12-19 10:40:00,29.15,29.17,29.04,29.09,177985.0,26.1234,26.1413,26.0248,26.0696,177985.0
2018-12-19 10:45:00,29.09,29.11,29.04,29.05,303707.0,26.0696,26.0875,26.0248,26.0337,303707.0
2018-12-19 10:50:00,29.05,29.1,29.03,29.05,63110.0,26.0337,26.0785,26.0158,26.0337,63110.0
2018-12-19 10:55:00,29.05,29.1,29.04,29.09,39246.0,26.0337,26.0785,26.0248,26.0696,39246.0
2018-12-19 11:00:00,29.1,29.11,29.03,29.05,50578.0,26.0785,26.0875,26.0158,26.0337,50578.0
2018-12-19 11:05:00,29.05,29.07,29.01,29.03,58993.0,26.0337,26.0517,25.9979,26.0158,58993.0
2018-12-19 11:10:00,29.03,29.07,29.02,29.03,64930.0,26.0158,26.0517,26.0069,26.0158,64930.0
2018-12-19 11:15:00,29.03,29.03,29.0,29.02,42590.0,26.0158,26.0158,25.9889,26.0069,42590.0
2018-12-19 11:20:00,29.02,29.08,29.02,29.08,46706.0,26.0069,26.0606,26.0069,26.0606,46706.0
2018-12-19 11:25:00,29.08,29.08,29.03,29.05,57428.0,26.0606,26.0606,26.0158,26.0337,57428.0
2018-12-19 11:30:00,29.05,29.07,29.01,29.05,42141.0,26.0337,26.0517,25.9979,26.0337,42141.0
2018-12-19 11:35:00,29.04,29.06,29.01,29.01,55437.0,26.0248,26.0427,25.9979,25.9979,55437.0
2018-12-19 11:40:00,29.02,29.03,28.97,28.99,50441.0,26.0069,26.0158,25.962,25.98,50441.0
2018-12-19 11:45:00,28.99,29.05,28.97,29.04,39359.0,25.98,26.0337,25.962,26.0248,39359.0
2018-12-19 11:50:00,29.04,29.07,29.02,29.04,44594.0,26.0248,26.0517,26.0069,26.0248,44594.0
2018-12-19 11:55:00,29.04,29.06,29.0,29.05,34929.0,26.0248,26.0427,25.9889,26.0337,34929.0
2018-12-19 12:00:00,29.05,29.08,29.01,29.01,54622.0,26.0337,26.0606,25.9979,25.9979,54622.0
2018-12-19 12:05:00,29.01,29.03,28.96,28.97,114007.0,25.9979,26.0158,25.9531,25.962,114007.0
2018-12-19 12:10:00,28.97,29.0,28.96,28.98,23766.0,25.962,25.9889,25.9531,25.971,23766.0
2018-12-19 12:15:00,28.97,29.02,28.95,29.02,30800.0,25.962,26.0069,25.9441,26.0069,30800.0
2018-12-19 12:20:00,29.02,29.03,28.99,29.0,39353.0,26.0069,26.0158,25.98,25.9889,39353.0
2018-12-19 12:25:00,29.01,29.04,28.99,29.0,37999.0,25.9979,26.0248,25.98,25.9889,37999.0
2018-12-19 12:30:00,29.0,29.02,28.99,28.99,28379.0,25.9889,26.0069,25.98,25.98,28379.0
2018-12-19 12:35:00,28.99,29.0,28.98,28.98,42935.0,25.98,25.9889,25.971,25.971,42935.0
2018-12-19 12:40:00,28.99,28.99,28.95,28.97,46667.0,25.98,25.98,25.9441,25.962,46667.0
2018-12-19 12:45:00,28.97,28.98,28.94,28.94,55405.0,25.962,25.971,25.9352,25.9352,55405.0
2018-12-19 12:50:00,28.93,28.98,28.91,28.93,48782.0,25.9262,25.971,25.9083,25.9262,48782.0
2018-12-19 12:55:00,28.94,28.94,28.87,28.87,35887.0,25.9352,25.9352,25.8724,25.8724,35887.0
2018-12-19 13:00:00,28.87,28.9,28.86,28.9,55542.0,25.8724,25.8993,25.8635,25.8993,55542.0
2018-12-19 13:05:00,28.9,28.9,28.84,28.85,55365.0,25.8993,25.8993,25.8455,25.8545,55365.0
2018-12-19 13:10:00,28.85,28.87,28.83,28.83,38857.0,25.8545,25.8724,25.8366,25.8366,38857.0
2018-12-19 13:15:00,28.83,28.85,28.81,28.85,55537.0,25.8366,25.8545,25.8187,25.8545,55537.0
2018-12-19 13:20:00,28.85,28.88,28.81,28.84,64854.0,25.8545,25.8814,25.8187,25.8455,64854.0
2018-12-19 13:25:00,28.83,28.85,28.82,28.84,54824.0,25.8366,25.8545,25.8276,25.8455,54824.0
2018-12-19 13:30:00,28.84,28.86,28.82,28.85,118936.0,25.8455,25.8635,25.8276,25.8545,118936.0
2018-12-19 13:35:00,28.85,28.9,28.84,28.89,110999.0,25.8545,25.8993,25.8455,25.8904,110999.0
2018-12-19 13:40:00,28.9,28.98,28.89,28.96,170275.0,25.8993,25.971,25.8904,25.9531,170275.0
2018-12-19 13:45:00,28.96,28.99,28.94,28.96,192686.0,25.9531,25.98,25.9352,25.9531,192686.0
2018-12-19 13:50:00,28.96,28.99,28.94,28.94,117977.0,25.9531,25.98,25.9352,25.9352,117977.0
2018-12-19 13:55:00,28.94,29.08,28.89,29.06,122467.0,25.9352,26.0606,25.8904,26.0427,122467.0
2018-12-19 14:00:00,29.08,29.16,28.73,28.76,352285.0,26.0606,26.1323,25.747,25.7739,352285.0
2018-12-19 14:05:00,28.75,28.83,28.66,28.76,223992.0,25.7649,25.8366,25.6842,25.7739,223992.0
2018-12-19 14:10:00,28.75,28.77,28.6,28.66,353861.0,25.7649,25.7828,25.6305,25.6842,353861.0
2018-12-19 14:15:00,28.65,28.67,28.58,28.64,288195.0,25.6753,25.6932,25.6125,25.6663,288195.0
2018-12-19 14:20:00,28.65,28.65,28.54,28.62,226298.0,25.6753,25.6753,25.5767,25.6484,226298.0
2018-12-19 14:25:00,28.62,28.63,28.55,28.63,193612.0,25.6484,25.6573,25.5857,25.6573,193612.0
2018-12-19 14:30:00,28.63,28.73,28.58,28.71,265446.0,25.6573,25.747,25.6125,25.729,265446.0
2018-12-19 14:35:00,28.7,28.72,28.65,28.7,263682.0,25.7201,25.738,25.6753,25.7201,263682.0
2018-12-19 14:40:00,28.7,28.7,28.42,28.43,420073.0,25.7201,25.7201,25.4692,25.4781,420073.0
2018-12-19 14:45:00,28.43,28.52,28.4,28.49,661912.0,25.4781,25.5588,25.4512,25.5319,661912.0
2018-12-19 14:50:00,28.49,28.5,28.3,28.41,414680.0,25.5319,25.5408,25.3616,25.4602,414680.0
2018-12-19 14:55:00,28.4,28.41,28.24,28.34,387101.0,25.4512,25.4602,25.3078,25.3975,387101.0
2018-12-19 15:00:00,28.33,28.34,28.19,28.21,430903.0,25.3885,25.3975,25.263,25.281,430903.0
2018-12-19 15:05:00,28.21,28.32,28.08,28.26,707698.0,25.281,25.3795,25.1645,25.3258,707698.0
2018-12-19 15:10:00,28.27,28.46,28.21,28.46,527804.0,25.3347,25.505,25.281,25.505,527804.0
2018-12-19 15:15:00,28.46,28.54,28.32,28.41,756286.0,25.505,25.5767,25.3795,25.4602,756286.0
2018-12-19 15:20:00,28.41,28.49,28.26,28.46,662812.0,25.4602,25.5319,25.3258,25.505,662812.0
2018-12-19 15:25:00,28.46,28.47,28.34,28.34,362837.0,25.505,25.514,25.3975,25.3975,362837.0
2018-12-19 15:30:00,28.34,28.45,28.33,28.43,329956.0,25.3975,25.496,25.3885,25.4781,329956.0
2018-12-19 15:35:00,28.42,28.43,28.27,28.33,783260.0,25.4692,25.4781,25.3347,25.3885,783260.0
2018-12-19 15:40:00,28.33,28.34,28.25,28.32,1012244.0,25.3885,25.3975,25.3168,25.3795,1012244.0
2018-12-19 15:45:00,28.32,28.37,28.26,28.37,790812.0,25.3795,25.4243,25.3258,25.4243,790812.0
2018-12-19 15:50:00,28.37,28.37,28.31,28.32,344787.0,25.4243,25.4243,25.3706,25.3795,344787.0
2018-12-19 15:55:00,28.32,28.37,28.29,28.29,659553.0,25.3795,25.4243,25.3527,25.3527,659553.0
2018-12-20 09:30:00,28.2,28.35,28.15,28.33,228899.0,25.272,25.4064,25.2272,25.3885,228899.0
2018-12-20 09:35:00,28.32,28.32,28.14,28.24,235525.0,25.3795,25.3795,25.2182,25.3078,235525.0
2018-12-20 09:40:00,28.23,28.24,28.05,28.18,200129.0,25.2989,25.3078,25.1376,25.2541,200129.0
2018-12-20 09:45:00,28.18,28.29,28.15,28.19,124815.0,25.2541,25.3527,25.2272,25.263,124815.0
2018-12-20 09:50:00,28.19,28.28,28.15,28.19,109300.0,25.263,25.3437,25.2272,25.263,109300.0
2018-12-20 09:55:00,28.19,28.33,28.19,28.29,203292.0,25.263,25.3885,25.263,25.3527,203292.0
2018-12-20 10:00:00,28.29,28.34,28.27,28.34,222909.0,25.3527,25.3975,25.3347,25.3975,222909.0
2018-12-20 10:05:00,28.33,28.5,28.31,28.44,206769.0,25.3885,25.5408,25.3706,25.4871,206769.0
2018-12-20 10:10:00,28.44,28.49,28.41,28.48,154654.0,25.4871,25.5319,25.4602,25.5229,154654.0
2018-12-20 10:15:00,28.48,28.49,28.4,28.42,187132.0,25.5229,25.5319,25.4512,25.4692,187132.0
2018-12-20 10:20:00,28.41,28.45,28.37,28.41,204369.0,25.4602,25.496,25.4243,25.4602,204369.0
2018-12-20 10:25:00,28.41,28.51,28.4,28.46,165035.0,25.4602,25.5498,25.4512,25.505,165035.0
2018-12-20 10:30:00,28.46,28.52,28.4,28.4,227261.0,25.505,25.5588,25.4512,25.4512,227261.0
2018-12-20 10:35:00,28.4,28.42,28.31,28.38,186452.0,25.4512,25.4692,25.3706,25.4333,186452.0
2018-12-20 10:40:00,28.38,28.42,28.35,28.41,376156.0,25.4333,25.4692,25.4064,25.4602,376156.0
2018-12-20 10:45:00,28.41,28.41,28.27,28.27,171857.0,25.4602,25.4602,25.3347,25.3347,171857.0
2018-12-20 10:50:00,28.27,28.29,28.22,28.26,234423.0,25.3347,25.3527,25.2899,25.3258,234423.0
2018-12-20 10:55:00,28.26,28.33,28.25,28.3,223737.0,25.3258,25.3885,25.3168,25.3616,223737.0
2018-12-20 11:00:00,28.29,28.3,28.21,28.24,297233.0,25.3527,25.3616,25.281,25.3078,297233.0
2018-12-20 11:05:00,28.24,28.27,28.16,28.16,159364.0,25.3078,25.3347,25.2361,25.2361,159364.0
2018-12-20 11:10:00,28.16,28.2,28.13,28.15,115732.0,25.2361,25.272,25.2093,25.2272,115732.0
2018-12-20 11:15:00,28.15,28.18,28.1,28.13,177463.0,25.2272,25.2541,25.1824,25.2093,177463.0
2018-12-20 11:20:00,28.13,28.14,28.01,28.02,230262.0,25.2093,25.2182,25.1017,25.1107,230262.0
2018-12-20 11:25:00,28.02,28.05,27.95,27.99,229764.0,25.1107,25.1376,25.048,25.0838,229764.0
2018-12-20 11:30:00,27.99,28.01,27.93,27.95,168685.0,25.0838,25.1017,25.03,25.048,168685.0
2018-12-20 11:35:00,27.95,28.0,27.91,27.93,189879.0,25.048,25.0928,25.0121,25.03,189879.0
2018-12-20 11:40:00,27.94,27.99,27.84,27.87,216196.0,25.039,25.0838,24.9494,24.9763,216196.0
2018-12-20 11:45:00,27.87,27.92,27.85,27.86,161524.0,24.9763,25.0211,24.9583,24.9673,161524.0
2018-12-20 11:50:00,27.86,27.96,27.79,27.96,232080.0,24.9673,25.0569,24.9046,25.0569,232080.0
2018-12-20 11:55:00,27.96,28.05,27.88,27.95,223725.0,25.0569,25.1376,24.9852,25.048,223725.0
2018-12-20 12:00:00,27.96,28.03,27.94,27.98,163567.0,25.0569,25.1196,25.039,25.0748,163567.0
2018-12-20 12:05:00,27.98,28.01,27.93,27.98,147700.0,25.0748,25.1017,25.03,25.0748,147700.0
2018-12-20 12:10:00,27.98,28.0,27.87,27.89,117207.0,25.0748,25.0928,24.9763,24.9942,117207.0
2018-12-20 12:15:00,27.88,27.98,27.86,27.95,123693.0,24.9852,25.0748,24.9673,25.048,123693.0
2018-12-20 12:20:00,27.95,28.02,27.93,28.01,127123.0,25.048,25.1107,25.03,25.1017,127123.0
2018-12-20 12:25:00,28.01,28.06,27.98,28.05,145105.0,25.1017,25.1465,25.0748,25.1376,145105.0
2018-12-20 12:30:00,28.05,28.1,28.01,28.03,106475.0,25.1376,25.1824,25.1017,25.1196,106475.0
2018-12-20 12:35:00,28.02,28.05,27.96,28.0,164117.0,25.1107,25.1376,25.0569,25.0928,164117.0
2018-12-20 12:40:00,28.0,28.0,27.93,27.93,141267.0,25.0928,25.0928,25.03,25.03,141267.0
2018-12-20 12:45:00,27.93,27.97,27.9,27.95,111548.0,25.03,25.0659,25.0031,25.048,111548.0
2018-12-20 12:50:00,27.95,27.98,27.92,27.94,109611.0,25.048,25.0748,25.0211,25.039,109611.0
2018-12-20 12:55:00,27.93,28.04,27.9,28.03,136219.0,25.03,25.1286,25.0031,25.1196,136219.0
2018-12-20 13:00:00,28.04,28.05,27.98,28.0,120557.0,25.1286,25.1376,25.0748,25.0928,120557.0
2018-12-20 13:05:00,27.99,28.03,27.92,27.94,105337.0,25.0838,25.1196,25.0211,25.039,105337.0
2018-12-20 13:10:00,27.93,28.0,27.89,27.96,120093.0,25.03,25.0928,24.9942,25.0569,120093.0
2018-12-20 13:15:00,27.95,28.01,27.93,27.96,104264.0,25.048,25.1017,25.03,25.0569,104264.0
2018-12-20 13:20:00,27.95,28.01,27.92,27.95,117496.0,25.048,25.1017,25.0211,25.048,117496.0
2018-12-20 13:25:00,27.96,27.98,27.92,27.93,93823.0,25.0569,25.0748,25.0211,25.03,93823.0
2018-12-20 13:30:00,27.93,27.93,27.87,27.89,147308.0,25.03,25.03,24.9763,24.9942,147308.0
2018-12-20 13:35:00,27.89,27.92,27.85,27.88,126990.0,24.9942,25.0211,24.9583,24.9852,126990.0
2018-12-20 13:40:00,27.88,27.92,27.81,27.9,165950.0,24.9852,25.0211,24.9225,25.0031,165950.0
2018-12-20 13:45:00,27.9,27.93,27.86,27.92,125716.0,25.0031,25.03,24.9673,25.0211,125716.0
2018-12-20 13:50:00,27.92,27.93,27.88,27.89,96940.0,25.0211,25.03,24.9852,24.9942,96940.0
2018-12-20 13:55:00,27.88,27.92,27.87,27.88,138172.0,24.9852,25.0211,24.9763,24.9852,138172.0
2018-12-20 14:00:00,27.88,27.91,27.8,27.84,258939.0,24.9852,25.0121,24.9135,24.9494,258939.0
2018-12-20 14:05:00,27.84,27.88,27.76,27.77,181757.0,24.9494,24.9852,24.8777,24.8866,181757.0
2018-12-20 14:10:00,27.77,27.77,27.63,27.67,325817.0,24.8866,24.8866,24.7612,24.797,325817.0
2018-12-20 14:15:00,27.67,27.68,27.58,27.59,170039.0,24.797,24.806,24.7164,24.7253,170039.0
2018-12-20 14:20:00,27.59,27.71,27.59,27.68,171296.0,24.7253,24.8329,24.7253,24.806,171296.0
2018-12-20 14:25:00,27.68,27.85,27.68,27.85,263068.0,24.806,24.9583,24.806,24.9583,263068.0
2018-12-20 14:30:00,27.84,27.9,27.83,27.87,204363.0,24.9494,25.0031,24.9404,24.9763,204363.0
2018-12-20 14:35:00,27.86,27.97,27.86,27.91,146070.0,24.9673,25.0659,24.9673,25.0121,146070.0
2018-12-20 14:40:00,27.91,28.05,27.9,28.03,241769.0,25.0121,25.1376,25.0031,25.1196,241769.0
2018-12-20 14:45:00,28.03,28.11,27.99,28.1,183084.0,25.1196,25.1913,25.0838,25.1824,183084.0
2018-12-20 14:50:00,28.09,28.14,28.05,28.05,321910.0,25.1734,25.2182,25.1376,25.1376,321910.0
2018-12-20 14:55:00,28.05,28.07,27.96,28.02,192893.0,25.1376,25.1555,25.0569,25.1107,192893.0
2018-12-20 15:00:00,28.01,28.01,27.89,27.91,134431.0,25.1017,25.1017,24.9942,25.0121,134431.0
2018-12-20 15:05:00,27.91,27.99,27.84,27.96,250655.0,25.0121,25.0838,24.9494,25.0569,250655.0
2018-12-20 15:10:00,27.96,28.03,27.93,28.03,162453.0,25.0569,25.1196,25.03,25.1196,162453.0
2018-12-20 15:15:00,28.03,28.04,27.97,27.98,179332.0,25.1196,25.1286,25.0659,25.0748,179332.0
2018-12-20 15:20:00,27.97,28.11,27.96,28.09,233544.0,25.0659,25.1913,25.0569,25.1734,233544.0
2018-12-20 15:25:00,28.09,28.12,28.03,28.05,248364.0,25.1734,25.2003,25.1196,25.1376,248364.0
2018-12-20 15:30:00,28.05,28.11,28.02,28.09,257676.0,25.1376,25.1913,25.1107,25.1734,257676.0
2018-12-20 15:35:00,28.08,28.14,28.08,28.13,170553.0,25.1645,25.2182,25.1645,25.2093,170553.0
2018-12-20 15:40:00,28.11,28.14,27.98,27.98,291730.0,25.1913,25.2182,25.0748,25.0748,291730.0
2018-12-20 15:45:00,27.98,28.05,27.96,28.01,405495.0,25.0748,25.1376,25.0569,25.1017,405495.0
2018-12-20 15:50:00,28.02,28.05,27.97,28.04,600394.0,25.1107,25.1376,25.0659,25.1286,600394.0
2018-12-20 15:55:00,28.04,28.05,27.94,27.99,1353041.0,25.1286,25.1376,25.039,25.0838,1353041.0
2018-12-21 09:30:00,28.13,28.34,27.93,28.0,2058539.0,25.2093,25.3975,25.03,25.0928,2058539.0
2018-12-21 09:35:00,28.0,28.0,27.85,27.94,154190.0,25.0928,25.0928,24.9583,25.039,154190.0
2018-12-21 09:40:00,27.96,28.04,27.89,28.01,234215.0,25.0569,25.1286,24.9942,25.1017,234215.0
2018-12-21 09:45:00,28.0,28.06,27.92,27.94,395477.0,25.0928,25.1465,25.0211,25.039,395477.0
2018-12-21 09:50:00,27.94,27.95,27.81,27.81,70781.0,25.039,25.048,24.9225,24.9225,70781.0
2018-12-21 09:55:00,27.8,27.86,27.8,27.86,120320.0,24.9135,24.9673,24.9135,24.9673,120320.0
2018-12-21 10:00:00,27.85,27.87,27.8,27.81,173007.0,24.9583,24.9763,24.9135,24.9225,173007.0
2018-12-21 10:05:00,27.81,27.86,27.68,27.73,122468.0,24.9225,24.9673,24.806,24.8508,122468.0
2018-12-21 10:10:00,27.73,27.93,27.73,27.9,259195.0,24.8508,25.03,24.8508,25.0031,259195.0
2018-12-21 10:15:00,27.91,28.03,27.87,28.0,212485.0,25.0121,25.1196,24.9763,25.0928,212485.0
2018-12-21 10:20:00,27.99,28.06,27.94,27.99,151611.0,25.0838,25.1465,25.039,25.0838,151611.0
2018-12-21 10:25:00,27.99,28.0,27.81,27.86,167692.0,25.0838,25.0928,24.9225,24.9673,167692.0
2018-12-21 10:30:00,27.86,27.94,27.84,27.85,163034.0,24.9673,25.039,24.9494,24.9583,163034.0
2018-12-21 10:35:00,27.86,27.87,27.8,27.83,72244.0,24.9673,24.9763,24.9135,24.9404,72244.0
2018-12-21 10:40:00,27.82,27.83,27.72,27.76,142068.0,24.9315,24.9404,24.8418,24.8777,142068.0
2018-12-21 10:45:00,27.76,27.78,27.71,27.73,339486.0,24.8777,24.8956,24.8329,24.8508,339486.0
2018-12-21 10:50:00,27.73,27.75,27.63,27.68,265169.0,24.8508,24.8687,24.7612,24.806,265169.0
2018-12-21 10:55:00,27.69,27.7,27.59,27.59,116364.0,24.8149,24.8239,24.7253,24.7253,116364.0
2018-12-21 11:00:00,27.6,27.65,27.54,27.59,261842.0,24.7343,24.7791,24.6805,24.7253,261842.0
2018-12-21 11:05:00,27.59,27.59,27.43,27.45,207581.0,24.7253,24.7253,24.5819,24.5999,207581.0
2018-12-21 11:10:00,27.45,27.54,27.44,27.47,110587.0,24.5999,24.6805,24.5909,24.6178,110587.0
2018-12-21 11:15:00,27.47,27.58,27.46,27.53,293956.0,24.6178,24.7164,24.6088,24.6716,293956.0
2018-12-21 11:20:00,27.53,27.61,27.51,27.54,170021.0,24.6716,24.7433,24.6536,24.6805,170021.0
2018-12-21 11:25:00,27.53,27.6,27.49,27.59,107966.0,24.6716,24.7343,24.6357,24.7253,107966.0
2018-12-21 11:30:00,27.59,27.63,27.55,27.59,97529.0,24.7253,24.7612,24.6895,24.7253,97529.0
2018-12-21 11:35:00,27.58,27.6,27.48,27.49,125974.0,24.7164,24.7343,24.6268,24.6357,125974.0
2018-12-21 11:40:00,27.49,27.55,27.46,27.5,92190.0,24.6357,24.6895,24.6088,24.6447,92190.0
2018-12-21 11:45:00,27.5,27.52,27.4,27.4,55935.0,24.6447,24.6626,24.5551,24.5551,55935.0
2018-12-21 11:50:00,27.4,27.52,27.4,27.49,143680.0,24.5551,24.6626,24.5551,24.6357,143680.0
2018-12-21 11:55:00,27.49,27.51,27.36,27.39,80303.0,24.6357,24.6536,24.5192,24.5461,80303.0
2018-12-21 12:00:00,27.39,27.42,27.28,27.39,309289.0,24.5461,24.573,24.4475,24.5461,309289.0
2018-12-21 12:05:00,27.38,27.43,27.32,27.38,181605.0,24.5371,24.5819,24.4834,24.5371,181605.0
2018-12-21 12:10:00,27.38,27.39,27.26,27.27,210853.0,24.5371,24.5461,24.4296,24.4386,210853.0
2018-12-21 12:15:00,27.27,27.31,27.19,27.21,438408.0,24.4386,24.4744,24.3669,24.3848,438408.0
2018-12-21 12:20:00,27.2,27.21,27.17,27.17,196669.0,24.3758,24.3848,24.3489,24.3489,196669.0
2018-12-21 12:25:00,27.18,27.18,27.03,27.05,180744.0,24.3579,24.3579,24.2235,24.2414,180744.0
2018-12-21 12:30:00,27.05,27.09,26.95,26.96,573489.0,24.2414,24.2772,24.1518,24.1607,573489.0
2018-12-21 12:35:00,26.96,27.11,26.94,27.1,296090.0,24.1607,24.2952,24.1428,24.2862,296090.0
2018-12-21 12:40:00,27.09,27.13,27.05,27.09,84927.0,24.2772,24.3131,24.2414,24.2772,84927.0
2018-12-21 12:45:00,27.09,27.19,27.01,27.16,667039.0,24.2772,24.3669,24.2056,24.34,667039.0
2018-12-21 12:50:00,27.17,27.18,27.1,27.11,259316.0,24.3489,24.3579,24.2862,24.2952,259316.0
2018-12-21 12:55:00,27.11,27.2,27.1,27.11,196648.0,24.2952,24.3758,24.2862,24.2952,196648.0
2018-12-21 13:00:00,27.12,27.21,27.09,27.17,205651.0,24.3041,24.3848,24.2772,24.3489,205651.0
2018-12-21 13:05:00,27.17,27.17,27.07,27.08,421667.0,24.3489,24.3489,24.2593,24.2683,421667.0
2018-12-21 13:10:00,27.07,27.14,27.03,27.07,106511.0,24.2593,24.3221,24.2235,24.2593,106511.0
2018-12-21 13:15:00,27.08,27.15,27.08,27.13,115577.0,24.2683,24.331,24.2683,24.3131,115577.0
2018-12-21 13:20:00,27.14,27.29,27.11,27.24,254956.0,24.3221,24.4565,24.2952,24.4117,254956.0
2018-12-21 13:25:00,27.23,27.28,27.14,27.15,97320.0,24.4027,24.4475,24.3221,24.331,97320.0
2018-12-21 13:30:00,27.15,27.27,27.14,27.26,60163.0,24.331,24.4386,24.3221,24.4296,60163.0
2018-12-21 13:35:00,27.25,27.26,27.18,27.22,65585.0,24.4206,24.4296,24.3579,24.3937,65585.0
2018-12-21 13:40:00,27.22,27.28,27.18,27.19,174158.0,24.3937,24.4475,24.3579,24.3669,174158.0
2018-12-21 13:45:00,27.18,27.19,27.08,27.08,362008.0,24.3579,24.3669,24.2683,24.2683,362008.0
2018-12-21 13:50:00,27.08,27.14,27.06,27.08,220274.0,24.2683,24.3221,24.2504,24.2683,220274.0
2018-12-21 13:55:00,27.08,27.14,27.05,27.07,122753.0,24.2683,24.3221,24.2414,24.2593,122753.0
2018-12-21 14:00:00,27.06,27.08,26.98,27.0,174915.0,24.2504,24.2683,24.1787,24.1966,174915.0
2018-12-21 14:05:00,27.01,27.02,26.97,26.98,90154.0,24.2056,24.2145,24.1697,24.1787,90154.0
2018-12-21 14:10:00,26.97,26.99,26.87,26.9,214437.0,24.1697,24.1876,24.0801,24.107,214437.0
2018-12-21 14:15:00,26.9,26.99,26.88,26.99,334332.0,24.107,24.1876,24.0891,24.1876,334332.0
2018-12-21 14:20:00,26.99,27.02,26.95,26.96,127456.0,24.1876,24.2145,24.1518,24.1607,127456.0
2018-12-21 14:25:00,26.96,26.97,26.86,26.89,220569.0,24.1607,24.1697,24.0711,24.098,220569.0
2018-12-21 14:30:00,26.88,26.95,26.83,26.89,277153.0,24.0891,24.1518,24.0442,24.098,277153.0
2018-12-21 14:35:00,26.89,26.92,26.87,26.89,152039.0,24.098,24.1249,24.0801,24.098,152039.0
2018-12-21 14:40:00,26.89,26.92,26.78,26.8,1199696.0,24.098,24.1249,23.9994,24.0174,1199696.0
2018-12-21 14:45:00,26.8,26.81,26.68,26.69,309226.0,24.0174,24.0263,23.9098,23.9188,309226.0
2018-12-21 14:50:00,26.69,26.84,26.69,26.78,156634.0,23.9188,24.0532,23.9188,23.9994,156634.0
2018-12-21 14:55:00,26.78,26.83,26.69,26.81,199149.0,23.9994,24.0442,23.9188,24.0263,199149.0
2018-12-21 15:00:00,26.8,26.85,26.78,26.83,133974.0,24.0174,24.0622,23.9994,24.0442,133974.0
2018-12-21 15:05:00,26.83,26.85,26.72,26.74,183496.0,24.0442,24.0622,23.9457,23.9636,183496.0
2018-12-21 15:10:00,26.72,26.74,26.65,26.7,300162.0,23.9457,23.9636,23.8829,23.9277,300162.0
2018-12-21 15:15:00,26.7,26.72,26.51,26.52,359126.0,23.9277,23.9457,23.7575,23.7664,359126.0
2018-12-21 15:20:00,26.52,26.56,26.47,26.52,201087.0,23.7664,23.8023,23.7216,23.7664,201087.0
2018-12-21 15:25:00,26.52,26.56,26.43,26.44,317566.0,23.7664,23.8023,23.6858,23.6947,317566.0
2018-12-21 15:30:00,26.44,26.5,26.4,26.42,440274.0,23.6947,23.7485,23.6589,23.6768,440274.0
2018-12-21 15:35:00,26.42,26.43,26.32,26.33,197344.0,23.6768,23.6858,23.5872,23.5962,197344.0
2018-12-21 15:40:00,26.33,26.44,26.3,26.38,333041.0,23.5962,23.6947,23.5693,23.641,333041.0
2018-12-21 15:45:00,26.39,26.54,26.37,26.53,447084.0,23.6499,23.7844,23.632,23.7754,447084.0
2018-12-21 15:50:00,26.53,26.64,26.47,26.62,1032812.0,23.7754,23.874,23.7216,23.856,1032812.0
2018-12-21 15:55:00,26.62,26.68,26.54,26.56,1546281.0,23.856,23.9098,23.7844,23.8023,1546281.0
2018-12-24 09:30:00,26.55,26.77,26.47,26.68,233582.0,23.7933,23.9905,23.7216,23.9098,233582.0
2018-12-24 09:35:00,26.69,26.7,26.52,26.58,145083.0,23.9188,23.9277,23.7664,23.8202,145083.0
2018-12-24 09:40:00,26.58,26.61,26.46,26.46,111535.0,23.8202,23.8471,23.7127,23.7127,111535.0
2018-12-24 09:45:00,26.46,26.47,26.32,26.34,112434.0,23.7127,23.7216,23.5872,23.6051,112434.0
2018-12-24 09:50:00,26.34,26.4,26.24,26.26,121167.0,23.6051,23.6589,23.5155,23.5334,121167.0
2018-12-24 09:55:00,26.26,26.34,26.22,26.34,135249.0,23.5334,23.6051,23.4976,23.6051,135249.0
2018-12-24 10:00:00,26.34,26.48,26.33,26.46,137149.0,23.6051,23.7306,23.5962,23.7127,137149.0
2018-12-24 10:05:00,26.46,26.48,26.39,26.48,120869.0,23.7127,23.7306,23.6499,23.7306,120869.0
2018-12-24 10:10:00,26.48,26.55,26.47,26.53,131355.0,23.7306,23.7933,23.7216,23.7754,131355.0
2018-12-24 10:15:00,26.52,26.56,26.45,26.49,115116.0,23.7664,23.8023,23.7037,23.7395,115116.0
2018-12-24 10:20:00,26.49,26.53,26.43,26.5,85289.0,23.7395,23.7754,23.6858,23.7485,85289.0
2018-12-24 10:25:00,26.5,26.59,26.47,26.55,178388.0,23.7485,23.8292,23.7216,23.7933,178388.0
2018-12-24 10:30:00,26.54,26.59,26.51,26.55,115446.0,23.7844,23.8292,23.7575,23.7933,115446.0
2018-12-24 10:35:00,26.55,26.69,26.55,26.68,107482.0,23.7933,23.9188,23.7933,23.9098,107482.0
2018-12-24 10:40:00,26.67,26.84,26.67,26.81,189274.0,23.9009,24.0532,23.9009,24.0263,189274.0
2018-12-24 10:45:00,26.81,26.84,26.78,26.82,250534.0,24.0263,24.0532,23.9994,24.0353,250534.0
2018-12-24 10:50:00,26.82,26.85,26.8,26.81,71181.0,24.0353,24.0622,24.0174,24.0263,71181.0
2018-12-24 10:55:00,26.81,26.86,26.79,26.86,99555.0,24.0263,24.0711,24.0084,24.0711,99555.0
2018-12-24 11:00:00,26.86,26.92,26.73,26.73,126370.0,24.0711,24.1249,23.9546,23.9546,126370.0
2018-12-24 11:05:00,26.73,26.75,26.67,26.71,148888.0,23.9546,23.9725,23.9009,23.9367,148888.0
2018-12-24 11:10:00,26.7,26.77,26.67,26.75,106032.0,23.9277,23.9905,23.9009,23.9725,106032.0
2018-12-24 11:15:00,26.75,26.75,26.64,26.73,117392.0,23.9725,23.9725,23.874,23.9546,117392.0
2018-12-24 11:20:00,26.73,26.75,26.68,26.69,73416.0,23.9546,23.9725,23.9098,23.9188,73416.0
2018-12-24 11:25:00,26.7,26.73,26.67,26.69,61696.0,23.9277,23.9546,23.9009,23.9188,61696.0
2018-12-24 11:30:00,26.69,26.74,26.65,26.66,96542.0,23.9188,23.9636,23.8829,23.8919,96542.0
2018-12-24 11:35:00,26.66,26.67,26.6,26.63,54808.0,23.8919,23.9009,23.8381,23.865,54808.0
2018-12-24 11:40:00,26.64,26.69,26.59,26.6,67194.0,23.874,23.9188,23.8292,23.8381,67194.0
2018-12-24 11:45:00,26.6,26.6,26.49,26.5,77903.0,23.8381,23.8381,23.7395,23.7485,77903.0
2018-12-24 11:50:00,26.49,26.56,26.47,26.55,79526.0,23.7395,23.8023,23.7216,23.7933,79526.0
2018-12-24 11:55:00,26.55,26.58,26.5,26.5,97238.0,23.7933,23.8202,23.7485,23.7485,97238.0
2018-12-24 12:00:00,26.51,26.58,26.49,26.54,92430.0,23.7575,23.8202,23.7395,23.7844,92430.0
2018-12-24 12:05:00,26.53,26.56,26.47,26.48,117013.0,23.7754,23.8023,23.7216,23.7306,117013.0
2018-12-24 12:10:00,26.48,26.52,26.44,26.5,106196.0,23.7306,23.7664,23.6947,23.7485,106196.0
2018-12-24 12:15:00,26.49,26.53,26.42,26.42,88648.0,23.7395,23.7754,23.6768,23.6768,88648.0
2018-12-24 12:20:00,26.42,26.44,26.38,26.44,92606.0,23.6768,23.6947,23.641,23.6947,92606.0
2018-12-24 12:25:00,26.44,26.5,26.4,26.43,115116.0,23.6947,23.7485,23.6589,23.6858,115116.0
2018-12-24 12:30:00,26.44,26.47,26.34,26.37,119204.0,23.6947,23.7216,23.6051,23.632,119204.0
2018-12-24 12:35:00,26.37,26.39,26.29,26.33,135695.0,23.632,23.6499,23.5603,23.5962,135695.0
2018-12-24 12:40:00,26.33,26.34,26.27,26.29,113126.0,23.5962,23.6051,23.5424,23.5603,113126.0
2018-12-24 12:45:00,26.29,26.31,26.25,26.3,162174.0,23.5603,23.5782,23.5245,23.5693,162174.0
2018-12-24 12:50:00,26.3,26.3,26.23,26.27,193480.0,23.5693,23.5693,23.5065,23.5424,193480.0
2018-12-24 12:55:00,26.27,26.27,26.14,26.15,436301.0,23.5424,23.5424,23.4259,23.4348,436301.0
2018-12-26 09:30:00,26.39,26.43,26.28,26.29,155875.0,23.6499,23.6858,23.5513,23.5603,155875.0
2018-12-26 09:35:00,26.29,26.35,26.22,26.32,106014.0,23.5603,23.6141,23.4976,23.5872,106014.0
2018-12-26 09:40:00,26.31,26.32,26.22,26.23,71390.0,23.5782,23.5872,23.4976,23.5065,71390.0
2018-12-26 09:45:00,26.23,26.28,26.19,26.27,62907.0,23.5065,23.5513,23.4707,23.5424,62907.0
2018-12-26 09:50:00,26.27,26.3,26.22,26.23,52943.0,23.5424,23.5693,23.4976,23.5065,52943.0
2018-12-26 09:55:00,26.22,26.24,26.18,26.19,38395.0,23.4976,23.5155,23.4617,23.4707,38395.0
2018-12-26 10:00:00,26.18,26.24,26.16,26.17,84667.0,23.4617,23.5155,23.4438,23.4528,84667.0
2018-12-26 10:05:00,26.17,26.18,26.09,26.17,106728.0,23.4528,23.4617,23.3811,23.4528,106728.0
2018-12-26 10:10:00,26.17,26.19,26.04,26.05,118512.0,23.4528,23.4707,23.3363,23.3452,118512.0
2018-12-26 10:15:00,26.05,26.11,26.01,26.05,63340.0,23.3452,23.399,23.3094,23.3452,63340.0
2018-12-26 10:20:00,26.04,26.18,26.03,26.16,89723.0,23.3363,23.4617,23.3273,23.4438,89723.0
2018-12-26 10:25:00,26.17,26.23,26.13,26.14,78921.0,23.4528,23.5065,23.4169,23.4259,78921.0
2018-12-26 10:30:00,26.14,26.16,26.07,26.1,78629.0,23.4259,23.4438,23.3632,23.39,78629.0
2018-12-26 10:35:00,26.09,26.13,26.04,26.09,89712.0,23.3811,23.4169,23.3363,23.3811,89712.0
2018-12-26 10:40:00,26.09,26.13,26.07,26.1,72552.0,23.3811,23.4169,23.3632,23.39,72552.0
2018-12-26 10:45:00,26.1,26.17,26.09,26.16,53662.0,23.39,23.4528,23.3811,23.4438,53662.0
2018-12-26 10:50:00,26.16,26.22,26.08,26.09,89293.0,23.4438,23.4976,23.3721,23.3811,89293.0
2018-12-26 10:55:00,26.09,26.15,26.08,26.11,72473.0,23.3811,23.4348,23.3721,23.399,72473.0
2018-12-26 11:00:00,26.11,26.21,26.09,26.21,83736.0,23.399,23.4886,23.3811,23.4886,83736.0
2018-12-26 11:05:00,26.21,26.24,26.17,26.24,75383.0,23.4886,23.5155,23.4528,23.5155,75383.0
2018-12-26 11:10:00,26.24,26.3,26.24,26.26,86001.0,23.5155,23.5693,23.5155,23.5334,86001.0
2018-12-26 11:15:00,26.26,26.37,26.24,26.36,110350.0,23.5334,23.632,23.5155,23.623,110350.0
2018-12-26 11:20:00,26.37,26.4,26.36,26.38,82629.0,23.632,23.6589,23.623,23.641,82629.0
2018-12-26 11:25:00,26.38,26.45,26.37,26.41,94869.0,23.641,23.7037,23.632,23.6679,94869.0
2018-12-26 11:30:00,26.42,26.43,26.37,26.39,91294.0,23.6768,23.6858,23.632,23.6499,91294.0
2018-12-26 11:35:00,26.39,26.5,26.37,26.49,106000.0,23.6499,23.7485,23.632,23.7395,106000.0
2018-12-26 11:40:00,26.49,26.57,26.48,26.55,109928.0,23.7395,23.8112,23.7306,23.7933,109928.0
2018-12-26 11:45:00,26.55,26.63,26.54,26.61,103238.0,23.7933,23.865,23.7844,23.8471,103238.0
2018-12-26 11:50:00,26.62,26.63,26.57,26.61,87422.0,23.856,23.865,23.8112,23.8471,87422.0
2018-12-26 11:55:00,26.61,26.76,26.61,26.76,111887.0,23.8471,23.9815,23.8471,23.9815,111887.0
2018-12-26 12:00:00,26.75,26.8,26.74,26.77,217087.0,23.9725,24.0174,23.9636,23.9905,217087.0
2018-12-26 12:05:00,26.77,26.87,26.76,26.87,163371.0,23.9905,24.0801,23.9815,24.0801,163371.0
2018-12-26 12:10:00,26.86,26.97,26.84,26.94,153385.0,24.0711,24.1697,24.0532,24.1428,153385.0
2018-12-26 12:15:00,26.93,26.95,26.83,26.87,76544.0,24.1339,24.1518,24.0442,24.0801,76544.0
2018-12-26 12:20:00,26.87,26.92,26.83,26.87,85449.0,24.0801,24.1249,24.0442,24.0801,85449.0
2018-12-26 12:25:00,26.86,26.94,26.86,26.89,138476.0,24.0711,24.1428,24.0711,24.098,138476.0
2018-12-26 12:30:00,26.9,26.93,26.87,26.89,135472.0,24.107,24.1339,24.0801,24.098,135472.0
2018-12-26 12:35:00,26.9,26.98,26.89,26.94,93993.0,24.107,24.1787,24.098,24.1428,93993.0
2018-12-26 12:40:00,26.95,26.99,26.95,26.98,69930.0,24.1518,24.1876,24.1518,24.1787,69930.0
2018-12-26 12:45:00,26.99,27.03,26.96,26.97,68646.0,24.1876,24.2235,24.1607,24.1697,68646.0
2018-12-26 12:50:00,26.96,27.06,26.96,27.03,133985.0,24.1607,24.2504,24.1607,24.2235,133985.0
2018-12-26 12:55:00,27.04,27.1,27.04,27.09,69857.0,24.2324,24.2862,24.2324,24.2772,69857.0
2018-12-26 13:00:00,27.09,27.12,27.04,27.04,97614.0,24.2772,24.3041,24.2324,24.2324,97614.0
2018-12-26 13:05:00,27.04,27.05,26.99,27.03,81162.0,24.2324,24.2414,24.1876,24.2235,81162.0
2018-12-26 13:10:00,27.03,27.05,27.01,27.03,101052.0,24.2235,24.2414,24.2056,24.2235,101052.0
2018-12-26 13:15:00,27.02,27.06,27.0,27.02,95182.0,24.2145,24.2504,24.1966,24.2145,95182.0
2018-12-26 13:20:00,27.02,27.1,27.02,27.06,86632.0,24.2145,24.2862,24.2145,24.2504,86632.0
2018-12-26 13:25:00,27.06,27.11,27.04,27.06,85974.0,24.2504,24.2952,24.2324,24.2504,85974.0
2018-12-26 13:30:00,27.06,27.1,27.06,27.09,66082.0,24.2504,24.2862,24.2504,24.2772,66082.0
2018-12-26 13:35:00,27.09,27.12,27.06,27.1,56990.0,24.2772,24.3041,24.2504,24.2862,56990.0
2018-12-26 13:40:00,27.11,27.18,27.11,27.16,78067.0,24.2952,24.3579,24.2952,24.34,78067.0
2018-12-26 13:45:00,27.17,27.24,27.17,27.22,76268.0,24.3489,24.4117,24.3489,24.3937,76268.0
2018-12-26 13:50:00,27.22,27.31,27.21,27.3,94014.0,24.3937,24.4744,24.3848,24.4654,94014.0
2018-12-26 13:55:00,27.29,27.34,27.29,27.34,74301.0,24.4565,24.5013,24.4565,24.5013,74301.0
2018-12-26 14:00:00,27.34,27.35,27.3,27.31,103724.0,24.5013,24.5103,24.4654,24.4744,103724.0
2018-12-26 14:05:00,27.31,27.35,27.29,27.34,106826.0,24.4744,24.5103,24.4565,24.5013,106826.0
2018-12-26 14:10:00,27.35,27.39,27.34,27.37,113807.0,24.5103,24.5461,24.5013,24.5282,113807.0
2018-12-26 14:15:00,27.37,27.4,27.27,27.3,198532.0,24.5282,24.5551,24.4386,24.4654,198532.0
2018-12-26 14:20:00,27.31,27.34,27.29,27.33,88513.0,24.4744,24.5013,24.4565,24.4923,88513.0
2018-12-26 14:25:00,27.33,27.35,27.3,27.32,132756.0,24.4923,24.5103,24.4654,24.4834,132756.0
2018-12-26 14:30:00,27.33,27.39,27.33,27.39,111587.0,24.4923,24.5461,24.4923,24.5461,111587.0
2018-12-26 14:35:00,27.39,27.4,27.36,27.37,74520.0,24.5461,24.5551,24.5192,24.5282,74520.0
2018-12-26 14:40:00,27.37,27.4,27.34,27.36,106982.0,24.5282,24.5551,24.5013,24.5192,106982.0
2018-12-26 14:45:00,27.37,27.38,27.35,27.35,89627.0,24.5282,24.5371,24.5103,24.5103,89627.0
2018-12-26 14:50:00,27.35,27.43,27.35,27.43,104873.0,24.5103,24.5819,24.5103,24.5819,104873.0
2018-12-26 14:55:00,27.42,27.53,27.41,27.52,170819.0,24.573,24.6716,24.564,24.6626,170819.0
2018-12-26 15:00:00,27.52,27.53,27.47,27.51,154689.0,24.6626,24.6716,24.6178,24.6536,154689.0
2018-12-26 15:05:00,27.51,27.55,27.5,27.51,110048.0,24.6536,24.6895,24.6447,24.6536,110048.0
2018-12-26 15:10:00,27.51,27.55,27.5,27.54,76872.0,24.6536,24.6895,24.6447,24.6805,76872.0
2018-12-26 15:15:00,27.55,27.58,27.5,27.5,93386.0,24.6895,24.7164,24.6447,24.6447,93386.0
2018-12-26 15:20:00,27.5,27.57,27.5,27.57,133437.0,24.6447,24.7074,24.6447,24.7074,133437.0
2018-12-26 15:25:00,27.57,27.62,27.55,27.6,117832.0,24.7074,24.7522,24.6895,24.7343,117832.0
2018-12-26 15:30:00,27.6,27.66,27.59,27.63,144641.0,24.7343,24.7881,24.7253,24.7612,144641.0
2018-12-26 15:35:00,27.63,27.69,27.61,27.66,222598.0,24.7612,24.8149,24.7433,24.7881,222598.0
2018-12-26 15:40:00,27.66,27.77,27.63,27.77,291665.0,24.7881,24.8866,24.7612,24.8866,291665.0
2018-12-26 15:45:00,27.77,27.81,27.71,27.73,370591.0,24.8866,24.9225,24.8329,24.8508,370591.0
2018-12-26 15:50:00,27.73,27.84,27.71,27.84,484997.0,24.8508,24.9494,24.8329,24.9494,484997.0
2018-12-26 15:55:00,27.84,27.88,27.82,27.84,1104960.0,24.9494,24.9852,24.9315,24.9494,1104960.0
2018-12-27 09:30:00,27.48,27.71,27.33,27.68,141138.0,24.6268,24.8329,24.4923,24.806,141138.0
2018-12-27 09:35:00,27.68,27.81,27.6,27.74,126109.0,24.806,24.9225,24.7343,24.8598,126109.0
2018-12-27 09:40:00,27.75,27.8,27.61,27.63,127209.0,24.8687,24.9135,24.7433,24.7612,127209.0
2018-12-27 09:45:00,27.64,27.67,27.53,27.54,144213.0,24.7701,24.797,24.6716,24.6805,144213.0
2018-12-27 09:50:00,27.54,27.61,27.51,27.54,130262.0,24.6805,24.7433,24.6536,24.6805,130262.0
2018-12-27 09:55:00,27.53,27.62,27.49,27.6,69577.0,24.6716,24.7522,24.6357,24.7343,69577.0
2018-12-27 10:00:00,27.59,27.69,27.51,27.63,85092.0,24.7253,24.8149,24.6536,24.7612,85092.0
2018-12-27 10:05:00,27.62,27.64,27.5,27.52,113057.0,24.7522,24.7701,24.6447,24.6626,113057.0
2018-12-27 10:10:00,27.52,27.54,27.41,27.46,131532.0,24.6626,24.6805,24.564,24.6088,131532.0
2018-12-27 10:15:00,27.46,27.54,27.4,27.4,156060.0,24.6088,24.6805,24.5551,24.5551,156060.0
2018-12-27 10:20:00,27.4,27.43,27.36,27.36,128129.0,24.5551,24.5819,24.5192,24.5192,128129.0
2018-12-27 10:25:00,27.36,27.43,27.35,27.39,61555.0,24.5192,24.5819,24.5103,24.5461,61555.0
2018-12-27 10:30:00,27.39,27.48,27.32,27.47,65045.0,24.5461,24.6268,24.4834,24.6178,65045.0
2018-12-27 10:35:00,27.48,27.5,27.41,27.42,48484.0,24.6268,24.6447,24.564,24.573,48484.0
2018-12-27 10:40:00,27.42,27.56,27.41,27.55,56325.0,24.573,24.6984,24.564,24.6895,56325.0
2018-12-27 10:45:00,27.56,27.61,27.49,27.55,74621.0,24.6984,24.7433,24.6357,24.6895,74621.0
2018-12-27 10:50:00,27.55,27.56,27.49,27.51,49188.0,24.6895,24.6984,24.6357,24.6536,49188.0
2018-12-27 10:55:00,27.51,27.53,27.48,27.49,44690.0,24.6536,24.6716,24.6268,24.6357,44690.0
2018-12-27 11:00:00,27.49,27.51,27.44,27.47,163804.0,24.6357,24.6536,24.5909,24.6178,163804.0
2018-12-27 11:05:00,27.48,27.5,27.42,27.49,66247.0,24.6268,24.6447,24.573,24.6357,66247.0
2018-12-27 11:10:00,27.48,27.54,27.47,27.5,84305.0,24.6268,24.6805,24.6178,24.6447,84305.0
2018-12-27 11:15:00,27.5,27.58,27.49,27.57,70797.0,24.6447,24.7164,24.6357,24.7074,70797.0
2018-12-27 11:20:00,27.56,27.56,27.47,27.48,84327.0,24.6984,24.6984,24.6178,24.6268,84327.0
2018-12-27 11:25:00,27.48,27.58,27.44,27.55,208375.0,24.6268,24.7164,24.5909,24.6895,208375.0
2018-12-27 11:30:00,27.55,27.63,27.52,27.58,283855.0,24.6895,24.7612,24.6626,24.7164,283855.0
2018-12-27 11:35:00,27.59,27.59,27.5,27.51,104561.0,24.7253,24.7253,24.6447,24.6536,104561.0
2018-12-27 11:40:00,27.5,27.5,27.37,27.4,64654.0,24.6447,24.6447,24.5282,24.5551,64654.0
2018-12-27 11:45:00,27.4,27.41,27.33,27.37,34809.0,24.5551,24.564,24.4923,24.5282,34809.0
2018-12-27 11:50:00,27.36,27.42,27.35,27.37,34721.0,24.5192,24.573,24.5103,24.5282,34721.0
2018-12-27 11:55:00,27.38,27.44,27.34,27.42,35308.0,24.5371,24.5909,24.5013,24.573,35308.0
2018-12-27 12:00:00,27.42,27.42,27.35,27.37,64746.0,24.573,24.573,24.5103,24.5282,64746.0
2018-12-27 12:05:00,27.36,27.39,27.34,27.38,104156.0,24.5192,24.5461,24.5013,24.5371,104156.0
2018-12-27 12:10:00,27.38,27.4,27.36,27.39,25431.0,24.5371,24.5551,24.5192,24.5461,25431.0
2018-12-27 12:15:00,27.4,27.45,27.39,27.42,29012.0,24.5551,24.5999,24.5461,24.573,29012.0
2018-12-27 12:20:00,27.41,27.42,27.39,27.42,21627.0,24.564,24.573,24.5461,24.573,21627.0
2018-12-27 12:25:00,27.42,27.42,27.27,27.3,129281.0,24.573,24.573,24.4386,24.4654,129281.0
2018-12-27 12:30:00,27.3,27.31,27.25,27.3,53929.0,24.4654,24.4744,24.4206,24.4654,53929.0
2018-12-27 12:35:00,27.31,27.36,27.29,27.35,52149.0,24.4744,24.5192,24.4565,24.5103,52149.0
2018-12-27 12:40:00,27.34,27.37,27.29,27.3,28836.0,24.5013,24.5282,24.4565,24.4654,28836.0
2018-12-27 12:45:00,27.31,27.37,27.27,27.33,60431.0,24.4744,24.5282,24.4386,24.4923,60431.0
2018-12-27 12:50:00,27.32,27.39,27.31,27.39,42369.0,24.4834,24.5461,24.4744,24.5461,42369.0
2018-12-27 12:55:00,27.39,27.39,27.33,27.37,37979.0,24.5461,24.5461,24.4923,24.5282,37979.0
2018-12-27 13:00:00,27.36,27.38,27.31,27.33,75182.0,24.5192,24.5371,24.4744,24.4923,75182.0
2018-12-27 13:05:00,27.33,27.36,27.32,27.36,66066.0,24.4923,24.5192,24.4834,24.5192,66066.0
2018-12-27 13:10:00,27.35,27.4,27.32,27.35,78134.0,24.5103,24.5551,24.4834,24.5103,78134.0
2018-12-27 13:15:00,27.35,27.35,27.29,27.3,46339.0,24.5103,24.5103,24.4565,24.4654,46339.0
2018-12-27 13:20:00,27.3,27.31,27.27,27.28,17622.0,24.4654,24.4744,24.4386,24.4475,17622.0
2018-12-27 13:25:00,27.28,27.3,27.2,27.21,80209.0,24.4475,24.4654,24.3758,24.3848,80209.0
2018-12-27 13:30:00,27.2,27.26,27.18,27.24,54481.0,24.3758,24.4296,24.3579,24.4117,54481.0
2018-12-27 13:35:00,27.24,27.24,27.17,27.18,73655.0,24.4117,24.4117,24.3489,24.3579,73655.0
2018-12-27 13:40:00,27.18,27.18,27.15,27.17,52247.0,24.3579,24.3579,24.331,24.3489,52247.0
2018-12-27 13:45:00,27.16,27.16,27.08,27.09,123295.0,24.34,24.34,24.2683,24.2772,123295.0
2018-12-27 13:50:00,27.09,27.11,27.02,27.03,68707.0,24.2772,24.2952,24.2145,24.2235,68707.0
2018-12-27 13:55:00,27.03,27.12,27.02,27.11,44211.0,24.2235,24.3041,24.2145,24.2952,44211.0
2018-12-27 14:00:00,27.11,27.13,27.06,27.13,57621.0,24.2952,24.3131,24.2504,24.3131,57621.0
2018-12-27 14:05:00,27.13,27.16,27.08,27.08,93994.0,24.3131,24.34,24.2683,24.2683,93994.0
2018-12-27 14:10:00,27.08,27.11,27.06,27.08,52643.0,24.2683,24.2952,24.2504,24.2683,52643.0
2018-12-27 14:15:00,27.08,27.09,27.02,27.08,75209.0,24.2683,24.2772,24.2145,24.2683,75209.0
2018-12-27 14:20:00,27.07,27.07,27.02,27.02,140537.0,24.2593,24.2593,24.2145,24.2145,140537.0
2018-12-27 14:25:00,27.02,27.12,27.02,27.12,112353.0,24.2145,24.3041,24.2145,24.3041,112353.0
2018-12-27 14:30:00,27.12,27.12,27.06,27.12,66878.0,24.3041,24.3041,24.2504,24.3041,66878.0
2018-12-27 14:35:00,27.11,27.18,27.1,27.18,45529.0,24.2952,24.3579,24.2862,24.3579,45529.0
2018-12-27 14:40:00,27.18,27.35,27.17,27.33,67019.0,24.3579,24.5103,24.3489,24.4923,67019.0
2018-12-27 14:45:00,27.33,27.34,27.28,27.31,55570.0,24.4923,24.5013,24.4475,24.4744,55570.0
2018-12-27 14:50:00,27.31,27.42,27.29,27.41,63683.0,24.4744,24.573,24.4565,24.564,63683.0
2018-12-27 14:55:00,27.42,27.43,27.36,27.42,77681.0,24.573,24.5819,24.5192,24.573,77681.0
2018-12-27 15:00:00,27.43,27.44,27.34,27.41,77305.0,24.5819,24.5909,24.5013,24.564,77305.0
2018-12-27 15:05:00,27.41,27.45,27.37,27.44,56654.0,24.564,24.5999,24.5282,24.5909,56654.0
2018-12-27 15:10:00,27.44,27.55,27.39,27.53,127673.0,24.5909,24.6895,24.5461,24.6716,127673.0
2018-12-27 15:15:00,27.54,27.56,27.5,27.52,67904.0,24.6805,24.6984,24.6447,24.6626,67904.0
2018-12-27 15:20:00,27.52,27.62,27.51,27.61,219619.0,24.6626,24.7522,24.6536,24.7433,219619.0
2018-12-27 15:25:00,27.62,27.75,27.59,27.73,163333.0,24.7522,24.8687,24.7253,24.8508,163333.0
2018-12-27 15:30:00,27.73,27.75,27.64,27.7,262058.0,24.8508,24.8687,24.7701,24.8239,262058.0
2018-12-27 15:35:00,27.7,27.87,27.7,27.79,366880.0,24.8239,24.9763,24.8239,24.9046,366880.0
2018-12-27 15:40:00,27.78,27.96,27.78,27.92,405167.0,24.8956,25.0569,24.8956,25.0211,405167.0
2018-12-27 15:45:00,27.93,27.94,27.84,27.92,178255.0,25.03,25.039,24.9494,25.0211,178255.0
2018-12-27 15:50:00,27.91,27.92,27.81,27.84,223548.0,25.0121,25.0211,24.9225,24.9494,223548.0
2018-12-27 15:55:00,27.83,28.04,27.82,28.04,476940.0,24.9404,25.1286,24.9315,25.1286,476940.0
2018-12-28 09:30:00,28.11,28.16,28.06,28.13,131716.0,25.1913,25.2361,25.1465,25.2093,131716.0
2018-12-28 09:35:00,28.13,28.18,28.02,28.16,72647.0,25.2093,25.2541,25.1107,25.2361,72647.0
2018-12-28 09:40:00,28.16,28.43,28.13,28.43,104053.0,25.2361,25.4781,25.2093,25.4781,104053.0
2018-12-28 09:45:00,28.43,28.51,28.36,28.38,117474.0,25.4781,25.5498,25.4154,25.4333,117474.0
2018-12-28 09:50:00,28.38,28.39,28.28,28.38,85446.0,25.4333,25.4423,25.3437,25.4333,85446.0
2018-12-28 09:55:00,28.39,28.41,28.33,28.4,60096.0,25.4423,25.4602,25.3885,25.4512,60096.0
2018-12-28 10:00:00,28.41,28.42,28.28,28.31,88098.0,25.4602,25.4692,25.3437,25.3706,88098.0
2018-12-28 10:05:00,28.32,28.38,28.26,28.26,105538.0,25.3795,25.4333,25.3258,25.3258,105538.0
2018-12-28 10:10:00,28.25,28.29,28.19,28.23,115968.0,25.3168,25.3527,25.263,25.2989,115968.0
2018-12-28 10:15:00,28.23,28.3,28.2,28.21,48432.0,25.2989,25.3616,25.272,25.281,48432.0
2018-12-28 10:20:00,28.22,28.25,28.12,28.17,91702.0,25.2899,25.3168,25.2003,25.2451,91702.0
2018-12-28 10:25:00,28.17,28.18,28.05,28.07,62410.0,25.2451,25.2541,25.1376,25.1555,62410.0
2018-12-28 10:30:00,28.07,28.12,28.06,28.09,35687.0,25.1555,25.2003,25.1465,25.1734,35687.0
2018-12-28 10:35:00,28.09,28.1,28.01,28.1,75304.0,25.1734,25.1824,25.1017,25.1824,75304.0
2018-12-28 10:40:00,28.1,28.14,28.09,28.11,48045.0,25.1824,25.2182,25.1734,25.1913,48045.0
2018-12-28 10:45:00,28.11,28.22,28.11,28.21,45958.0,25.1913,25.2899,25.1913,25.281,45958.0
2018-12-28 10:50:00,28.21,28.28,28.19,28.21,39483.0,25.281,25.3437,25.263,25.281,39483.0
2018-12-28 10:55:00,28.21,28.22,28.16,28.17,54733.0,25.281,25.2899,25.2361,25.2451,54733.0
2018-12-28 11:00:00,28.18,28.19,28.12,28.15,72821.0,25.2541,25.263,25.2003,25.2272,72821.0
2018-12-28 11:05:00,28.15,28.22,28.12,28.2,87314.0,25.2272,25.2899,25.2003,25.272,87314.0
2018-12-28 11:10:00,28.19,28.23,28.17,28.2,38451.0,25.263,25.2989,25.2451,25.272,38451.0
2018-12-28 11:15:00,28.19,28.3,28.18,28.23,77545.0,25.263,25.3616,25.2541,25.2989,77545.0
2018-12-28 11:20:00,28.21,28.25,28.18,28.21,43939.0,25.281,25.3168,25.2541,25.281,43939.0
2018-12-28 11:25:00,28.21,28.28,28.2,28.27,50802.0,25.281,25.3437,25.272,25.3347,50802.0
2018-12-28 11:30:00,28.27,28.3,28.22,28.28,60158.0,25.3347,25.3616,25.2899,25.3437,60158.0
2018-12-28 11:35:00,28.28,28.37,28.27,28.34,64851.0,25.3437,25.4243,25.3347,25.3975,64851.0
2018-12-28 11:40:00,28.34,28.35,28.29,28.3,27502.0,25.3975,25.4064,25.3527,25.3616,27502.0
2018-12-28 11:45:00,28.3,28.31,28.21,28.24,40510.0,25.3616,25.3706,25.281,25.3078,40510.0
2018-12-28 11:50:00,28.24,28.26,28.21,28.24,78262.0,25.3078,25.3258,25.281,25.3078,78262.0
2018-12-28 11:55:00,28.24,28.26,28.19,28.23,83906.0,25.3078,25.3258,25.263,25.2989,83906.0
2018-12-28 12:00:00,28.24,28.32,28.23,28.32,58361.0,25.3078,25.3795,25.2989,25.3795,58361.0
2018-12-28 12:05:00,28.31,28.34,28.29,28.29,37528.0,25.3706,25.3975,25.3527,25.3527,37528.0
2018-12-28 12:10:00,28.3,28.31,28.27,28.3,44664.0,25.3616,25.3706,25.3347,25.3616,44664.0
2018-12-28 12:15:00,28.3,28.31,28.24,28.27,46031.0,25.3616,25.3706,25.3078,25.3347,46031.0
2018-12-28 12:20:00,28.28,28.33,28.26,28.33,63604.0,25.3437,25.3885,25.3258,25.3885,63604.0
2018-12-28 12:25:00,28.33,28.34,28.25,28.29,40212.0,25.3885,25.3975,25.3168,25.3527,40212.0
2018-12-28 12:30:00,28.29,28.32,28.27,28.32,109441.0,25.3527,25.3795,25.3347,25.3795,109441.0
2018-12-28 12:35:00,28.32,28.38,28.3,28.38,63391.0,25.3795,25.4333,25.3616,25.4333,63391.0
2018-12-28 12:40:00,28.39,28.41,28.33,28.34,41770.0,25.4423,25.4602,25.3885,25.3975,41770.0
2018-12-28 12:45:00,28.34,28.37,28.31,28.33,41143.0,25.3975,25.4243,25.3706,25.3885,41143.0
2018-12-28 12:50:00,28.33,28.38,28.31,28.36,61770.0,25.3885,25.4333,25.3706,25.4154,61770.0
2018-12-28 12:55:00,28.35,28.36,28.27,28.3,46820.0,25.4064,25.4154,25.3347,25.3616,46820.0
2018-12-28 13:00:00,28.3,28.34,28.29,28.31,53433.0,25.3616,25.3975,25.3527,25.3706,53433.0
2018-12-28 13:05:00,28.32,28.35,28.3,28.35,34719.0,25.3795,25.4064,25.3616,25.4064,34719.0
2018-12-28 13:10:00,28.34,28.37,28.31,28.35,27010.0,25.3975,25.4243,25.3706,25.4064,27010.0
2018-12-28 13:15:00,28.35,28.36,28.3,28.3,25502.0,25.4064,25.4154,25.3616,25.3616,25502.0
2018-12-28 13:20:00,28.3,28.31,28.23,28.23,49455.0,25.3616,25.3706,25.2989,25.2989,49455.0
2018-12-28 13:25:00,28.23,28.26,28.21,28.23,46435.0,25.2989,25.3258,25.281,25.2989,46435.0
2018-12-28 13:30:00,28.24,28.24,28.15,28.19,63622.0,25.3078,25.3078,25.2272,25.263,63622.0
2018-12-28 13:35:00,28.19,28.21,28.18,28.21,37135.0,25.263,25.281,25.2541,25.281,37135.0
2018-12-28 13:40:00,28.2,28.22,28.19,28.21,35645.0,25.272,25.2899,25.263,25.281,35645.0
2018-12-28 13:45:00,28.21,28.29,28.2,28.29,50353.0,25.281,25.3527,25.272,25.3527,50353.0
2018-12-28 13:50:00,28.29,28.34,28.28,28.3,59887.0,25.3527,25.3975,25.3437,25.3616,59887.0
2018-12-28 13:55:00,28.3,28.33,28.28,28.28,38824.0,25.3616,25.3885,25.3437,25.3437,38824.0
2018-12-28 14:00:00,28.29,28.35,28.28,28.33,61474.0,25.3527,25.4064,25.3437,25.3885,61474.0
2018-12-28 14:05:00,28.34,28.4,28.33,28.4,70095.0,25.3975,25.4512,25.3885,25.4512,70095.0
2018-12-28 14:10:00,28.39,28.44,28.36,28.42,62296.0,25.4423,25.4871,25.4154,25.4692,62296.0
2018-12-28 14:15:00,28.41,28.49,28.41,28.45,81554.0,25.4602,25.5319,25.4602,25.496,81554.0
2018-12-28 14:20:00,28.45,28.48,28.42,28.47,89022.0,25.496,25.5229,25.4692,25.514,89022.0
2018-12-28 14:25:00,28.47,28.49,28.45,28.46,53523.0,25.514,25.5319,25.496,25.505,53523.0
2018-12-28 14:30:00,28.47,28.5,28.46,28.5,48432.0,25.514,25.5408,25.505,25.5408,48432.0
2018-12-28 14:35:00,28.49,28.53,28.48,28.52,76540.0,25.5319,25.5677,25.5229,25.5588,76540.0
2018-12-28 14:40:00,28.52,28.53,28.48,28.51,146455.0,25.5588,25.5677,25.5229,25.5498,146455.0
2018-12-28 14:45:00,28.5,28.56,28.46,28.55,60397.0,25.5408,25.5946,25.505,25.5857,60397.0
2018-12-28 14:50:00,28.54,28.62,28.53,28.58,86444.0,25.5767,25.6484,25.5677,25.6125,86444.0
2018-12-28 14:55:00,28.58,28.61,28.55,28.61,82471.0,25.6125,25.6394,25.5857,25.6394,82471.0
2018-12-28 15:00:00,28.6,28.64,28.54,28.55,85256.0,25.6305,25.6663,25.5767,25.5857,85256.0
2018-12-28 15:05:00,28.55,28.55,28.44,28.48,88808.0,25.5857,25.5857,25.4871,25.5229,88808.0
2018-12-28 15:10:00,28.48,28.53,28.4,28.52,98259.0,25.5229,25.5677,25.4512,25.5588,98259.0
2018-12-28 15:15:00,28.52,28.54,28.43,28.43,86610.0,25.5588,25.5767,25.4781,25.4781,86610.0
2018-12-28 15:20:00,28.43,28.44,28.34,28.36,64308.0,25.4781,25.4871,25.3975,25.4154,64308.0
2018-12-28 15:25:00,28.37,28.39,28.23,28.3,130072.0,25.4243,25.4423,25.2989,25.3616,130072.0
2018-12-28 15:30:00,28.29,28.31,28.22,28.28,136156.0,25.3527,25.3706,25.2899,25.3437,136156.0
2018-12-28 15:35:00,28.27,28.3,28.2,28.21,173095.0,25.3347,25.3616,25.272,25.281,173095.0
2018-12-28 15:40:00,28.21,28.27,28.18,28.19,184066.0,25.281,25.3347,25.2541,25.263,184066.0
2018-12-28 15:45:00,28.19,28.24,28.14,28.22,254929.0,25.263,25.3078,25.2182,25.2899,254929.0
2018-12-28 15:50:00,28.21,28.27,28.18,28.21,296264.0,25.281,25.3347,25.2541,25.281,296264.0
2018-12-28 15:55:00,28.2,28.29,28.17,28.25,723749.0,25.272,25.3527,25.2451,25.3168,723749.0
2018-12-31 09:30:00,28.38,28.5,28.32,28.41,164096.0,25.4333,25.5408,25.3795,25.4602,164096.0
2018-12-31 09:35:00,28.4,28.46,28.36,28.46,91135.0,25.4512,25.505,25.4154,25.505,91135.0
2018-12-31 09:40:00,28.46,28.48,28.42,28.43,51951.0,25.505,25.5229,25.4692,25.4781,51951.0
2018-12-31 09:45:00,28.43,28.44,28.32,28.32,40252.0,25.4781,25.4871,25.3795,25.3795,40252.0
2018-12-31 09:50:00,28.31,28.32,28.2,28.23,57486.0,25.3706,25.3795,25.272,25.2989,57486.0
2018-12-31 09:55:00,28.23,28.24,28.18,28.24,61960.0,25.2989,25.3078,25.2541,25.3078,61960.0
2018-12-31 10:00:00,28.24,28.29,28.22,28.26,106053.0,25.3078,25.3527,25.2899,25.3258,106053.0
2018-12-31 10:05:00,28.26,28.28,28.18,28.18,104507.0,25.3258,25.3437,25.2541,25.2541,104507.0
2018-12-31 10:10:00,28.17,28.21,28.12,28.12,52453.0,25.2451,25.281,25.2003,25.2003,52453.0
2018-12-31 10:15:00,28.12,28.13,28.08,28.1,30285.0,25.2003,25.2093,25.1645,25.1824,30285.0
2018-12-31 10:20:00,28.11,28.16,28.07,28.15,53465.0,25.1913,25.2361,25.1555,25.2272,53465.0
2018-12-31 10:25:00,28.16,28.22,28.14,28.21,263192.0,25.2361,25.2899,25.2182,25.281,263192.0
2018-12-31 10:30:00,28.21,28.22,28.04,28.05,109133.0,25.281,25.2899,25.1286,25.1376,109133.0
2018-12-31 10:35:00,28.05,28.08,28.02,28.07,98259.0,25.1376,25.1645,25.1107,25.1555,98259.0
2018-12-31 10:40:00,28.07,28.1,28.05,28.1,53064.0,25.1555,25.1824,25.1376,25.1824,53064.0
2018-12-31 10:45:00,28.1,28.13,28.08,28.08,42769.0,25.1824,25.2093,25.1645,25.1645,42769.0
2018-12-31 10:50:00,28.07,28.1,28.04,28.08,62422.0,25.1555,25.1824,25.1286,25.1645,62422.0
2018-12-31 10:55:00,28.08,28.08,28.04,28.05,43731.0,25.1645,25.1645,25.1286,25.1376,43731.0
2018-12-31 11:00:00,28.04,28.05,27.98,28.05,45726.0,25.1286,25.1376,25.0748,25.1376,45726.0
2018-12-31 11:05:00,28.05,28.11,28.03,28.1,46338.0,25.1376,25.1913,25.1196,25.1824,46338.0
2018-12-31 11:10:00,28.1,28.1,28.03,28.04,81044.0,25.1824,25.1824,25.1196,25.1286,81044.0
2018-12-31 11:15:00,28.04,28.05,28.0,28.01,27320.0,25.1286,25.1376,25.0928,25.1017,27320.0
2018-12-31 11:20:00,28.01,28.02,27.94,27.98,40431.0,25.1017,25.1107,25.039,25.0748,40431.0
2018-12-31 11:25:00,27.98,28.06,27.97,28.06,293356.0,25.0748,25.1465,25.0659,25.1465,293356.0
2018-12-31 11:30:00,28.05,28.06,27.92,27.96,51934.0,25.1376,25.1465,25.0211,25.0569,51934.0
2018-12-31 11:35:00,27.94,28.0,27.92,27.95,58097.0,25.039,25.0928,25.0211,25.048,58097.0
2018-12-31 11:40:00,27.95,27.95,27.89,27.91,53948.0,25.048,25.048,24.9942,25.0121,53948.0
2018-12-31 11:45:00,27.91,28.0,27.89,28.0,64050.0,25.0121,25.0928,24.9942,25.0928,64050.0
2018-12-31 11:50:00,27.99,28.02,27.97,27.99,74419.0,25.0838,25.1107,25.0659,25.0838,74419.0
2018-12-31 11:55:00,28.0,28.04,27.97,28.03,46885.0,25.0928,25.1286,25.0659,25.1196,46885.0
2018-12-31 12:00:00,28.03,28.04,28.01,28.02,54421.0,25.1196,25.1286,25.1017,25.1107,54421.0
2018-12-31 12:05:00,28.02,28.02,27.99,28.01,95392.0,25.1107,25.1107,25.0838,25.1017,95392.0
2018-12-31 12:10:00,28.01,28.01,27.94,27.99,90690.0,25.1017,25.1017,25.039,25.0838,90690.0
2018-12-31 12:15:00,27.99,28.01,27.97,27.97,73103.0,25.0838,25.1017,25.0659,25.0659,73103.0
2018-12-31 12:20:00,27.98,28.02,27.98,28.0,37833.0,25.0748,25.1107,25.0748,25.0928,37833.0
2018-12-31 12:25:00,28.0,28.01,27.98,28.01,49751.0,25.0928,25.1017,25.0748,25.1017,49751.0
2018-12-31 12:30:00,28.01,28.06,28.0,28.05,46724.0,25.1017,25.1465,25.0928,25.1376,46724.0
2018-12-31 12:35:00,28.04,28.09,28.04,28.08,25996.0,25.1286,25.1734,25.1286,25.1645,25996.0
2018-12-31 12:40:00,28.08,28.1,28.06,28.09,51651.0,25.1645,25.1824,25.1465,25.1734,51651.0
2018-12-31 12:45:00,28.08,28.1,28.07,28.09,22333.0,25.1645,25.1824,25.1555,25.1734,22333.0
2018-12-31 12:50:00,28.09,28.1,28.05,28.06,37794.0,25.1734,25.1824,25.1376,25.1465,37794.0
2018-12-31 12:55:00,28.07,28.07,28.01,28.04,55026.0,25.1555,25.1555,25.1017,25.1286,55026.0
2018-12-31 13:00:00,28.04,28.05,28.0,28.01,46296.0,25.1286,25.1376,25.0928,25.1017,46296.0
2018-12-31 13:05:00,28.01,28.04,27.99,28.03,49356.0,25.1017,25.1286,25.0838,25.1196,49356.0
2018-12-31 13:10:00,28.02,28.05,28.01,28.03,39109.0,25.1107,25.1376,25.1017,25.1196,39109.0
2018-12-31 13:15:00,28.04,28.06,28.03,28.04,67072.0,25.1286,25.1465,25.1196,25.1286,67072.0
2018-12-31 13:20:00,28.05,28.09,28.05,28.08,50320.0,25.1376,25.1734,25.1376,25.1645,50320.0
2018-12-31 13:25:00,28.08,28.1,28.06,28.1,22015.0,25.1645,25.1824,25.1465,25.1824,22015.0
2018-12-31 13:30:00,28.11,28.12,28.08,28.09,36319.0,25.1913,25.2003,25.1645,25.1734,36319.0
2018-12-31 13:35:00,28.09,28.1,28.05,28.06,22249.0,25.1734,25.1824,25.1376,25.1465,22249.0
2018-12-31 13:40:00,28.05,28.09,28.04,28.04,40686.0,25.1376,25.1734,25.1286,25.1286,40686.0
2018-12-31 13:45:00,28.05,28.05,28.01,28.02,15444.0,25.1376,25.1376,25.1017,25.1107,15444.0
2018-12-31 13:50:00,28.02,28.02,27.98,27.99,39533.0,25.1107,25.1107,25.0748,25.0838,39533.0
2018-12-31 13:55:00,28.0,28.01,27.98,27.98,23523.0,25.0928,25.1017,25.0748,25.0748,23523.0
2018-12-31 14:00:00,27.98,27.99,27.93,27.96,64595.0,25.0748,25.0838,25.03,25.0569,64595.0
2018-12-31 14:05:00,27.97,28.04,27.96,28.04,33523.0,25.0659,25.1286,25.0569,25.1286,33523.0
2018-12-31 14:10:00,28.04,28.05,28.02,28.04,25475.0,25.1286,25.1376,25.1107,25.1286,25475.0
2018-12-31 14:15:00,28.05,28.11,28.02,28.11,51331.0,25.1376,25.1913,25.1107,25.1913,51331.0
2018-12-31 14:20:00,28.11,28.11,27.98,28.02,44615.0,25.1913,25.1913,25.0748,25.1107,44615.0
2018-12-31 14:25:00,28.02,28.02,27.92,27.93,84287.0,25.1107,25.1107,25.0211,25.03,84287.0
2018-12-31 14:30:00,27.93,27.99,27.93,27.95,66904.0,25.03,25.0838,25.03,25.048,66904.0
2018-12-31 14:35:00,27.95,27.98,27.92,27.94,91570.0,25.048,25.0748,25.0211,25.039,91570.0
2018-12-31 14:40:00,27.93,27.98,27.93,27.98,34684.0,25.03,25.0748,25.03,25.0748,34684.0
2018-12-31 14:45:00,27.97,28.01,27.96,27.99,19615.0,25.0659,25.1017,25.0569,25.0838,19615.0
2018-12-31 14:50:00,28.0,28.06,27.99,28.03,40243.0,25.0928,25.1465,25.0838,25.1196,40243.0
2018-12-31 14:55:00,28.03,28.05,27.98,27.98,32411.0,25.1196,25.1376,25.0748,25.0748,32411.0
2018-12-31 15:00:00,27.98,28.06,27.98,27.98,60377.0,25.0748,25.1465,25.0748,25.0748,60377.0
2018-12-31 15:05:00,27.98,28.01,27.95,27.96,49277.0,25.0748,25.1017,25.048,25.0569,49277.0
2018-12-31 15:10:00,27.95,27.97,27.92,27.95,41958.0,25.048,25.0659,25.0211,25.048,41958.0
2018-12-31 15:15:00,27.95,27.99,27.92,27.99,66703.0,25.048,25.0838,25.0211,25.0838,66703.0
2018-12-31 15:20:00,28.0,28.02,27.96,27.97,43652.0,25.0928,25.1107,25.0569,25.0659,43652.0
2018-12-31 15:25:00,27.98,28.06,27.97,28.04,93556.0,25.0748,25.1465,25.0659,25.1286,93556.0
2018-12-31 15:30:00,28.04,28.11,28.03,28.09,49933.0,25.1286,25.1913,25.1196,25.1734,49933.0
2018-12-31 15:35:00,28.08,28.11,28.05,28.09,54292.0,25.1645,25.1913,25.1376,25.1734,54292.0
2018-12-31 15:40:00,28.09,28.11,28.05,28.05,94532.0,25.1734,25.1913,25.1376,25.1376,94532.0
2018-12-31 15:45:00,28.06,28.09,27.98,28.01,130619.0,25.1465,25.1734,25.0748,25.1017,130619.0
2018-12-31 15:50:00,28.01,28.01,27.92,27.99,442730.0,25.1017,25.1017,25.0211,25.0838,442730.0
2018-12-31 15:55:00,27.99,28.09,27.94,28.09,678844.0,25.0838,25.1734,25.039,25.1734,678844.0
2019-01-02 09:30:00,27.65,27.98,27.56,27.94,218122.0,24.7791,25.0748,24.6984,25.039,218122.0
2019-01-02 09:35:00,27.94,28.16,27.93,28.14,164479.0,25.039,25.2361,25.03,25.2182,164479.0
2019-01-02 09:40:00,28.13,28.17,28.07,28.11,105265.0,25.2093,25.2451,25.1555,25.1913,105265.0
2019-01-02 09:45:00,28.12,28.17,28.11,28.14,88336.0,25.2003,25.2451,25.1913,25.2182,88336.0
2019-01-02 09:50:00,28.14,28.16,28.07,28.15,126951.0,25.2182,25.2361,25.1555,25.2272,126951.0
2019-01-02 09:55:00,28.14,28.29,28.14,28.29,137966.0,25.2182,25.3527,25.2182,25.3527,137966.0
2019-01-02 10:00:00,28.29,28.29,28.15,28.25,78157.0,25.3527,25.3527,25.2272,25.3168,78157.0
2019-01-02 10:05:00,28.25,28.35,28.24,28.33,81949.0,25.3168,25.4064,25.3078,25.3885,81949.0
2019-01-02 10:10:00,28.32,28.41,28.28,28.41,114816.0,25.3795,25.4602,25.3437,25.4602,114816.0
2019-01-02 10:15:00,28.42,28.45,28.32,28.36,123610.0,25.4692,25.496,25.3795,25.4154,123610.0
2019-01-02 10:20:00,28.37,28.46,28.35,28.46,77990.0,25.4243,25.505,25.4064,25.505,77990.0
2019-01-02 10:25:00,28.45,28.49,28.37,28.38,82175.0,25.496,25.5319,25.4243,25.4333,82175.0
2019-01-02 10:30:00,28.38,28.39,28.34,28.35,68240.0,25.4333,25.4423,25.3975,25.4064,68240.0
2019-01-02 10:35:00,28.35,28.45,28.34,28.43,70612.0,25.4064,25.496,25.3975,25.4781,70612.0
2019-01-02 10:40:00,28.44,28.5,28.43,28.5,72338.0,25.4871,25.5408,25.4781,25.5408,72338.0
2019-01-02 10:45:00,28.5,28.51,28.46,28.46,51583.0,25.5408,25.5498,25.505,25.505,51583.0
2019-01-02 10:50:00,28.46,28.56,28.44,28.53,58639.0,25.505,25.5946,25.4871,25.5677,58639.0
2019-01-02 10:55:00,28.54,28.57,28.5,28.54,36242.0,25.5767,25.6036,25.5408,25.5767,36242.0
2019-01-02 11:00:00,28.55,28.57,28.49,28.56,60055.0,25.5857,25.6036,25.5319,25.5946,60055.0
2019-01-02 11:05:00,28.57,28.65,28.57,28.64,49961.0,25.6036,25.6753,25.6036,25.6663,49961.0
2019-01-02 11:10:00,28.65,28.67,28.61,28.67,63910.0,25.6753,25.6932,25.6394,25.6932,63910.0
2019-01-02 11:15:00,28.67,28.71,28.62,28.71,49627.0,25.6932,25.729,25.6484,25.729,49627.0
2019-01-02 11:20:00,28.7,28.72,28.64,28.65,95189.0,25.7201,25.738,25.6663,25.6753,95189.0
2019-01-02 11:25:00,28.65,28.69,28.58,28.59,67091.0,25.6753,25.7111,25.6125,25.6215,67091.0
2019-01-02 11:30:00,28.6,28.65,28.59,28.65,49242.0,25.6305,25.6753,25.6215,25.6753,49242.0
2019-01-02 11:35:00,28.65,28.66,28.58,28.59,63377.0,25.6753,25.6842,25.6125,25.6215,63377.0
2019-01-02 11:40:00,28.59,28.67,28.58,28.66,40724.0,25.6215,25.6932,25.6125,25.6842,40724.0
2019-01-02 11:45:00,28.65,28.68,28.62,28.67,50988.0,25.6753,25.7022,25.6484,25.6932,50988.0
2019-01-02 11:50:00,28.68,28.68,28.6,28.62,51871.0,25.7022,25.7022,25.6305,25.6484,51871.0
2019-01-02 11:55:00,28.62,28.65,28.55,28.56,51461.0,25.6484,25.6753,25.5857,25.5946,51461.0
2019-01-02 12:00:00,28.56,28.59,28.53,28.53,53036.0,25.5946,25.6215,25.5677,25.5677,53036.0
2019-01-02 12:05:00,28.54,28.61,28.54,28.59,103635.0,25.5767,25.6394,25.5767,25.6215,103635.0
2019-01-02 12:10:00,28.6,28.61,28.56,28.6,42062.0,25.6305,25.6394,25.5946,25.6305,42062.0
2019-01-02 12:15:00,28.61,28.62,28.57,28.61,51790.0,25.6394,25.6484,25.6036,25.6394,51790.0
2019-01-02 12:20:00,28.6,28.61,28.56,28.58,57147.0,25.6305,25.6394,25.5946,25.6125,57147.0
2019-01-02 12:25:00,28.58,28.61,28.55,28.6,70285.0,25.6125,25.6394,25.5857,25.6305,70285.0
2019-01-02 12:30:00,28.61,28.64,28.59,28.62,53360.0,25.6394,25.6663,25.6215,25.6484,53360.0
2019-01-02 12:35:00,28.63,28.75,28.62,28.75,82558.0,25.6573,25.7649,25.6484,25.7649,82558.0
2019-01-02 12:40:00,28.75,28.78,28.73,28.78,80517.0,25.7649,25.7918,25.747,25.7918,80517.0
2019-01-02 12:45:00,28.78,28.79,28.73,28.76,122364.0,25.7918,25.8007,25.747,25.7739,122364.0
2019-01-02 12:50:00,28.76,28.78,28.73,28.73,66209.0,25.7739,25.7918,25.747,25.747,66209.0
2019-01-02 12:55:00,28.73,28.79,28.7,28.78,64161.0,25.747,25.8007,25.7201,25.7918,64161.0
2019-01-02 13:00:00,28.77,28.82,28.76,28.8,54097.0,25.7828,25.8276,25.7739,25.8097,54097.0
2019-01-02 13:05:00,28.8,28.88,28.79,28.86,98212.0,25.8097,25.8814,25.8007,25.8635,98212.0
2019-01-02 13:10:00,28.86,28.87,28.82,28.85,60230.0,25.8635,25.8724,25.8276,25.8545,60230.0
2019-01-02 13:15:00,28.86,28.87,28.85,28.86,83011.0,25.8635,25.8724,25.8545,25.8635,83011.0
2019-01-02 13:20:00,28.87,28.87,28.85,28.85,42083.0,25.8724,25.8724,25.8545,25.8545,42083.0
2019-01-02 13:25:00,28.85,28.9,28.85,28.85,76020.0,25.8545,25.8993,25.8545,25.8545,76020.0
2019-01-02 13:30:00,28.86,28.91,28.85,28.9,93693.0,25.8635,25.9083,25.8545,25.8993,93693.0
2019-01-02 13:35:00,28.9,28.92,28.86,28.89,115006.0,25.8993,25.9172,25.8635,25.8904,115006.0
2019-01-02 13:40:00,28.88,28.88,28.82,28.83,50541.0,25.8814,25.8814,25.8276,25.8366,50541.0
2019-01-02 13:45:00,28.83,28.91,28.83,28.86,41133.0,25.8366,25.9083,25.8366,25.8635,41133.0
2019-01-02 13:50:00,28.86,28.88,28.85,28.85,57106.0,25.8635,25.8814,25.8545,25.8545,57106.0
2019-01-02 13:55:00,28.86,28.94,28.85,28.93,58270.0,25.8635,25.9352,25.8545,25.9262,58270.0
2019-01-02 14:00:00,28.93,28.93,28.85,28.88,64116.0,25.9262,25.9262,25.8545,25.8814,64116.0
2019-01-02 14:05:00,28.88,28.89,28.85,28.85,127762.0,25.8814,25.8904,25.8545,25.8545,127762.0
2019-01-02 14:10:00,28.86,28.86,28.85,28.85,146956.0,25.8635,25.8635,25.8545,25.8545,146956.0
2019-01-02 14:15:00,28.85,28.86,28.84,28.85,186053.0,25.8545,25.8635,25.8455,25.8545,186053.0
2019-01-02 14:20:00,28.85,28.9,28.82,28.89,102592.0,25.8545,25.8993,25.8276,25.8904,102592.0
2019-01-02 14:25:00,28.9,28.9,28.85,28.86,56668.0,25.8993,25.8993,25.8545,25.8635,56668.0
2019-01-02 14:30:00,28.86,28.96,28.85,28.94,72201.0,25.8635,25.9531,25.8545,25.9352,72201.0
2019-01-02 14:35:00,28.94,28.95,28.91,28.93,52341.0,25.9352,25.9441,25.9083,25.9262,52341.0
2019-01-02 14:40:00,28.92,28.93,28.83,28.86,61815.0,25.9172,25.9262,25.8366,25.8635,61815.0
2019-01-02 14:45:00,28.86,28.9,28.85,28.89,62208.0,25.8635,25.8993,25.8545,25.8904,62208.0
2019-01-02 14:50:00,28.9,28.9,28.86,28.88,56594.0,25.8993,25.8993,25.8635,25.8814,56594.0
2019-01-02 14:55:00,28.87,28.89,28.85,28.85,67188.0,25.8724,25.8904,25.8545,25.8545,67188.0
2019-01-02 15:00:00,28.85,28.9,28.85,28.85,162697.0,25.8545,25.8993,25.8545,25.8545,162697.0
2019-01-02 15:05:00,28.85,28.87,28.85,28.86,181120.0,25.8545,25.8724,25.8545,25.8635,181120.0
2019-01-02 15:10:00,28.86,28.87,28.79,28.85,108186.0,25.8635,25.8724,25.8007,25.8545,108186.0
2019-01-02 15:15:00,28.85,28.86,28.77,28.79,124988.0,25.8545,25.8635,25.7828,25.8007,124988.0
2019-01-02 15:20:00,28.79,28.85,28.77,28.83,132148.0,25.8007,25.8545,25.7828,25.8366,132148.0
2019-01-02 15:25:00,28.83,28.85,28.79,28.84,159599.0,25.8366,25.8545,25.8007,25.8455,159599.0
2019-01-02 15:30:00,28.84,28.84,28.75,28.76,182103.0,25.8455,25.8455,25.7649,25.7739,182103.0
2019-01-02 15:35:00,28.76,28.81,28.75,28.75,114380.0,25.7739,25.8187,25.7649,25.7649,114380.0
2019-01-02 15:40:00,28.75,28.78,28.72,28.76,236656.0,25.7649,25.7918,25.738,25.7739,236656.0
2019-01-02 15:45:00,28.76,28.85,28.75,28.76,234692.0,25.7739,25.8545,25.7649,25.7739,234692.0
2019-01-02 15:50:00,28.76,28.81,28.76,28.78,296817.0,25.7739,25.8187,25.7739,25.7918,296817.0
2019-01-02 15:55:00,28.78,28.88,28.75,28.86,741989.0,25.7918,25.8814,25.7649,25.8635,741989.0
2019-01-03 09:30:00,28.63,28.69,28.5,28.65,121238.0,25.6573,25.7111,25.5408,25.6753,121238.0
2019-01-03 09:35:00,28.66,28.72,28.5,28.51,110731.0,25.6842,25.738,25.5408,25.5498,110731.0
2019-01-03 09:40:00,28.51,28.64,28.5,28.62,80479.0,25.5498,25.6663,25.5408,25.6484,80479.0
2019-01-03 09:45:00,28.62,28.66,28.55,28.57,78219.0,25.6484,25.6842,25.5857,25.6036,78219.0
2019-01-03 09:50:00,28.58,28.61,28.48,28.52,86553.0,25.6125,25.6394,25.5229,25.5588,86553.0
2019-01-03 09:55:00,28.52,28.55,28.47,28.53,59032.0,25.5588,25.5857,25.514,25.5677,59032.0
2019-01-03 10:00:00,28.52,28.53,28.36,28.43,116158.0,25.5588,25.5677,25.4154,25.4781,116158.0
2019-01-03 10:05:00,28.43,28.48,28.38,28.42,144881.0,25.4781,25.5229,25.4333,25.4692,144881.0
2019-01-03 10:10:00,28.42,28.48,28.34,28.35,81162.0,25.4692,25.5229,25.3975,25.4064,81162.0
2019-01-03 10:15:00,28.34,28.42,28.3,28.41,130022.0,25.3975,25.4692,25.3616,25.4602,130022.0
2019-01-03 10:20:00,28.41,28.51,28.35,28.48,123734.0,25.4602,25.5498,25.4064,25.5229,123734.0
2019-01-03 10:25:00,28.49,28.55,28.45,28.52,165617.0,25.5319,25.5857,25.496,25.5588,165617.0
2019-01-03 10:30:00,28.51,28.52,28.42,28.45,232578.0,25.5498,25.5588,25.4692,25.496,232578.0
2019-01-03 10:35:00,28.45,28.49,28.39,28.42,242218.0,25.496,25.5319,25.4423,25.4692,242218.0
2019-01-03 10:40:00,28.43,28.45,28.37,28.4,162034.0,25.4781,25.496,25.4243,25.4512,162034.0
2019-01-03 10:45:00,28.4,28.48,28.39,28.44,86568.0,25.4512,25.5229,25.4423,25.4871,86568.0
2019-01-03 10:50:00,28.44,28.55,28.43,28.52,59859.0,25.4871,25.5857,25.4781,25.5588,59859.0
2019-01-03 10:55:00,28.53,28.59,28.52,28.59,54554.0,25.5677,25.6215,25.5588,25.6215,54554.0
2019-01-03 11:00:00,28.59,28.63,28.58,28.6,61234.0,25.6215,25.6573,25.6125,25.6305,61234.0
2019-01-03 11:05:00,28.6,28.6,28.52,28.53,53938.0,25.6305,25.6305,25.5588,25.5677,53938.0
2019-01-03 11:10:00,28.53,28.65,28.53,28.64,59612.0,25.5677,25.6753,25.5677,25.6663,59612.0
2019-01-03 11:15:00,28.64,28.67,28.62,28.62,36531.0,25.6663,25.6932,25.6484,25.6484,36531.0
2019-01-03 11:20:00,28.63,28.69,28.61,28.63,55125.0,25.6573,25.7111,25.6394,25.6573,55125.0
2019-01-03 11:25:00,28.64,28.65,28.57,28.58,75567.0,25.6663,25.6753,25.6036,25.6125,75567.0
2019-01-03 11:30:00,28.58,28.63,28.55,28.55,151913.0,25.6125,25.6573,25.5857,25.5857,151913.0
2019-01-03 11:35:00,28.55,28.72,28.55,28.7,133567.0,25.5857,25.738,25.5857,25.7201,133567.0
2019-01-03 11:40:00,28.71,28.8,28.71,28.76,61748.0,25.729,25.8097,25.729,25.7739,61748.0
2019-01-03 11:45:00,28.76,28.8,28.73,28.77,83829.0,25.7739,25.8097,25.747,25.7828,83829.0
2019-01-03 11:50:00,28.78,28.82,28.73,28.75,46855.0,25.7918,25.8276,25.747,25.7649,46855.0
2019-01-03 11:55:00,28.75,28.8,28.74,28.78,48192.0,25.7649,25.8097,25.7559,25.7918,48192.0
2019-01-03 12:00:00,28.77,28.79,28.7,28.73,98619.0,25.7828,25.8007,25.7201,25.747,98619.0
2019-01-03 12:05:00,28.72,28.73,28.69,28.69,34369.0,25.738,25.747,25.7111,25.7111,34369.0
2019-01-03 12:10:00,28.69,28.8,28.68,28.76,54535.0,25.7111,25.8097,25.7022,25.7739,54535.0
2019-01-03 12:15:00,28.76,28.79,28.68,28.72,64290.0,25.7739,25.8007,25.7022,25.738,64290.0
2019-01-03 12:20:00,28.72,28.74,28.67,28.71,33287.0,25.738,25.7559,25.6932,25.729,33287.0
2019-01-03 12:25:00,28.72,28.72,28.65,28.68,38235.0,25.738,25.738,25.6753,25.7022,38235.0
2019-01-03 12:30:00,28.68,28.73,28.67,28.71,58109.0,25.7022,25.747,25.6932,25.729,58109.0
2019-01-03 12:35:00,28.71,28.72,28.61,28.63,33980.0,25.729,25.738,25.6394,25.6573,33980.0
2019-01-03 12:40:00,28.64,28.67,28.61,28.63,41402.0,25.6663,25.6932,25.6394,25.6573,41402.0
2019-01-03 12:45:00,28.63,28.69,28.62,28.67,138782.0,25.6573,25.7111,25.6484,25.6932,138782.0
2019-01-03 12:50:00,28.67,28.72,28.65,28.71,40131.0,25.6932,25.738,25.6753,25.729,40131.0
2019-01-03 12:55:00,28.71,28.75,28.68,28.74,41790.0,25.729,25.7649,25.7022,25.7559,41790.0
2019-01-03 13:00:00,28.73,28.74,28.67,28.68,65837.0,25.747,25.7559,25.6932,25.7022,65837.0
2019-01-03 13:05:00,28.68,28.73,28.64,28.67,139373.0,25.7022,25.747,25.6663,25.6932,139373.0
2019-01-03 13:10:00,28.67,28.68,28.64,28.66,56312.0,25.6932,25.7022,25.6663,25.6842,56312.0
2019-01-03 13:15:00,28.66,28.66,28.53,28.56,244013.0,25.6842,25.6842,25.5677,25.5946,244013.0
2019-01-03 13:20:00,28.57,28.6,28.54,28.58,48273.0,25.6036,25.6305,25.5767,25.6125,48273.0
2019-01-03 13:25:00,28.59,28.62,28.55,28.6,51877.0,25.6215,25.6484,25.5857,25.6305,51877.0
2019-01-03 13:30:00,28.59,28.6,28.55,28.55,32282.0,25.6215,25.6305,25.5857,25.5857,32282.0
2019-01-03 13:35:00,28.55,28.61,28.52,28.6,63864.0,25.5857,25.6394,25.5588,25.6305,63864.0
2019-01-03 13:40:00,28.59,28.67,28.59,28.65,169387.0,25.6215,25.6932,25.6215,25.6753,169387.0
2019-01-03 13:45:00,28.65,28.65,28.57,28.58,100124.0,25.6753,25.6753,25.6036,25.6125,100124.0
2019-01-03 13:50:00,28.58,28.59,28.5,28.52,85878.0,25.6125,25.6215,25.5408,25.5588,85878.0
2019-01-03 13:55:00,28.51,28.52,28.45,28.47,49404.0,25.5498,25.5588,25.496,25.514,49404.0
2019-01-03 14:00:00,28.46,28.48,28.42,28.44,56229.0,25.505,25.5229,25.4692,25.4871,56229.0
2019-01-03 14:05:00,28.44,28.48,28.42,28.46,46186.0,25.4871,25.5229,25.4692,25.505,46186.0
2019-01-03 14:10:00,28.46,28.47,28.43,28.44,49947.0,25.505,25.514,25.4781,25.4871,49947.0
2019-01-03 14:15:00,28.43,28.49,28.41,28.47,71994.0,25.4781,25.5319,25.4602,25.514,71994.0
2019-01-03 14:20:00,28.48,28.48,28.43,28.45,74115.0,25.5229,25.5229,25.4781,25.496,74115.0
2019-01-03 14:25:00,28.44,28.53,28.42,28.53,67563.0,25.4871,25.5677,25.4692,25.5677,67563.0
2019-01-03 14:30:00,28.53,28.57,28.48,28.51,99241.0,25.5677,25.6036,25.5229,25.5498,99241.0
2019-01-03 14:35:00,28.51,28.52,28.44,28.46,111833.0,25.5498,25.5588,25.4871,25.505,111833.0
2019-01-03 14:40:00,28.45,28.47,28.41,28.44,79255.0,25.496,25.514,25.4602,25.4871,79255.0
2019-01-03 14:45:00,28.43,28.44,28.36,28.37,137402.0,25.4781,25.4871,25.4154,25.4243,137402.0
2019-01-03 14:50:00,28.37,28.42,28.37,28.39,64896.0,25.4243,25.4692,25.4243,25.4423,64896.0
2019-01-03 14:55:00,28.38,28.38,28.31,28.34,104402.0,25.4333,25.4333,25.3706,25.3975,104402.0
2019-01-03 15:00:00,28.35,28.38,28.33,28.36,90181.0,25.4064,25.4333,25.3885,25.4154,90181.0
2019-01-03 15:05:00,28.36,28.41,28.35,28.41,106125.0,25.4154,25.4602,25.4064,25.4602,106125.0
2019-01-03 15:10:00,28.41,28.42,28.34,28.35,147138.0,25.4602,25.4692,25.3975,25.4064,147138.0
2019-01-03 15:15:00,28.35,28.42,28.33,28.4,74609.0,25.4064,25.4692,25.3885,25.4512,74609.0
2019-01-03 15:20:00,28.41,28.43,28.37,28.38,122619.0,25.4602,25.4781,25.4243,25.4333,122619.0
2019-01-03 15:25:00,28.39,28.44,28.38,28.41,127168.0,25.4423,25.4871,25.4333,25.4602,127168.0
2019-01-03 15:30:00,28.41,28.49,28.39,28.45,410396.0,25.4602,25.5319,25.4423,25.496,410396.0
2019-01-03 15:35:00,28.45,28.47,28.31,28.31,147287.0,25.496,25.514,25.3706,25.3706,147287.0
2019-01-03 15:40:00,28.32,28.33,28.27,28.29,161046.0,25.3795,25.3885,25.3347,25.3527,161046.0
2019-01-03 15:45:00,28.3,28.35,28.29,28.33,227733.0,25.3616,25.4064,25.3527,25.3885,227733.0
2019-01-03 15:50:00,28.33,28.34,28.3,28.33,335713.0,25.3885,25.3975,25.3616,25.3885,335713.0
2019-01-03 15:55:00,28.32,28.35,28.29,28.32,1114130.0,25.3795,25.4064,25.3527,25.3795,1114130.0
2019-01-04 09:30:00,28.6,28.74,28.33,28.34,259637.0,25.6305,25.7559,25.3885,25.3975,259637.0
2019-01-04 09:35:00,28.34,28.49,28.33,28.43,184939.0,25.3975,25.5319,25.3885,25.4781,184939.0
2019-01-04 09:40:00,28.43,28.59,28.41,28.56,112772.0,25.4781,25.6215,25.4602,25.5946,112772.0
2019-01-04 09:45:00,28.56,28.6,28.5,28.6,117759.0,25.5946,25.6305,25.5408,25.6305,117759.0
2019-01-04 09:50:00,28.6,28.61,28.52,28.52,249641.0,25.6305,25.6394,25.5588,25.5588,249641.0
2019-01-04 09:55:00,28.52,28.56,28.46,28.53,263530.0,25.5588,25.5946,25.505,25.5677,263530.0
2019-01-04 10:00:00,28.53,28.57,28.48,28.49,175755.0,25.5677,25.6036,25.5229,25.5319,175755.0
2019-01-04 10:05:00,28.49,28.55,28.47,28.53,136076.0,25.5319,25.5857,25.514,25.5677,136076.0
2019-01-04 10:10:00,28.54,28.55,28.39,28.4,120836.0,25.5767,25.5857,25.4423,25.4512,120836.0
2019-01-04 10:15:00,28.39,28.44,28.38,28.4,87084.0,25.4423,25.4871,25.4333,25.4512,87084.0
2019-01-04 10:20:00,28.4,28.53,28.33,28.52,275882.0,25.4512,25.5677,25.3885,25.5588,275882.0
2019-01-04 10:25:00,28.52,28.62,28.51,28.57,308194.0,25.5588,25.6484,25.5498,25.6036,308194.0
2019-01-04 10:30:00,28.58,28.67,28.56,28.61,263885.0,25.6125,25.6932,25.5946,25.6394,263885.0
2019-01-04 10:35:00,28.61,28.64,28.59,28.63,118659.0,25.6394,25.6663,25.6215,25.6573,118659.0
2019-01-04 10:40:00,28.63,28.63,28.57,28.6,90830.0,25.6573,25.6573,25.6036,25.6305,90830.0
2019-01-04 10:45:00,28.6,28.69,28.59,28.65,75891.0,25.6305,25.7111,25.6215,25.6753,75891.0
2019-01-04 10:50:00,28.65,28.73,28.64,28.68,102124.0,25.6753,25.747,25.6663,25.7022,102124.0
2019-01-04 10:55:00,28.68,28.72,28.67,28.71,95022.0,25.7022,25.738,25.6932,25.729,95022.0
2019-01-04 11:00:00,28.71,28.83,28.71,28.83,99538.0,25.729,25.8366,25.729,25.8366,99538.0
2019-01-04 11:05:00,28.83,28.87,28.8,28.87,125342.0,25.8366,25.8724,25.8097,25.8724,125342.0
2019-01-04 11:10:00,28.87,28.9,28.85,28.85,81754.0,25.8724,25.8993,25.8545,25.8545,81754.0
2019-01-04 11:15:00,28.85,28.85,28.77,28.82,108106.0,25.8545,25.8545,25.7828,25.8276,108106.0
2019-01-04 11:20:00,28.83,28.85,28.75,28.77,182725.0,25.8366,25.8545,25.7649,25.7828,182725.0
2019-01-04 11:25:00,28.78,28.79,28.69,28.76,140141.0,25.7918,25.8007,25.7111,25.7739,140141.0
2019-01-04 11:30:00,28.76,28.78,28.7,28.77,111096.0,25.7739,25.7918,25.7201,25.7828,111096.0
2019-01-04 11:35:00,28.76,28.76,28.69,28.71,75838.0,25.7739,25.7739,25.7111,25.729,75838.0
2019-01-04 11:40:00,28.72,28.76,28.7,28.72,65018.0,25.738,25.7739,25.7201,25.738,65018.0
2019-01-04 11:45:00,28.71,28.78,28.71,28.76,137675.0,25.729,25.7918,25.729,25.7739,137675.0
2019-01-04 11:50:00,28.75,28.81,28.74,28.79,116639.0,25.7649,25.8187,25.7559,25.8007,116639.0
2019-01-04 11:55:00,28.79,28.81,28.74,28.79,170987.0,25.8007,25.8187,25.7559,25.8007,170987.0
2019-01-04 12:00:00,28.79,28.83,28.77,28.8,144250.0,25.8007,25.8366,25.7828,25.8097,144250.0
2019-01-04 12:05:00,28.8,28.86,28.79,28.86,66253.0,25.8097,25.8635,25.8007,25.8635,66253.0
2019-01-04 12:10:00,28.86,28.88,28.84,28.86,91550.0,25.8635,25.8814,25.8455,25.8635,91550.0
2019-01-04 12:15:00,28.85,28.93,28.84,28.9,76922.0,25.8545,25.9262,25.8455,25.8993,76922.0
2019-01-04 12:20:00,28.9,28.91,28.87,28.9,119428.0,25.8993,25.9083,25.8724,25.8993,119428.0
2019-01-04 12:25:00,28.9,28.93,28.89,28.91,78076.0,25.8993,25.9262,25.8904,25.9083,78076.0
2019-01-04 12:30:00,28.91,28.94,28.9,28.93,112663.0,25.9083,25.9352,25.8993,25.9262,112663.0
2019-01-04 12:35:00,28.92,28.95,28.91,28.92,68338.0,25.9172,25.9441,25.9083,25.9172,68338.0
2019-01-04 12:40:00,28.92,28.96,28.91,28.92,105329.0,25.9172,25.9531,25.9083,25.9172,105329.0
2019-01-04 12:45:00,28.92,28.93,28.89,28.92,93405.0,25.9172,25.9262,25.8904,25.9172,93405.0
2019-01-04 12:50:00,28.93,28.95,28.89,28.9,103825.0,25.9262,25.9441,25.8904,25.8993,103825.0
2019-01-04 12:55:00,28.89,28.93,28.89,28.89,68834.0,25.8904,25.9262,25.8904,25.8904,68834.0
2019-01-04 13:00:00,28.9,28.96,28.9,28.94,60328.0,25.8993,25.9531,25.8993,25.9352,60328.0
2019-01-04 13:05:00,28.95,28.99,28.94,28.98,72817.0,25.9441,25.98,25.9352,25.971,72817.0
2019-01-04 13:10:00,28.99,29.01,28.97,28.98,59962.0,25.98,25.9979,25.962,25.971,59962.0
2019-01-04 13:15:00,28.98,29.01,28.97,28.99,59034.0,25.971,25.9979,25.962,25.98,59034.0
2019-01-04 13:20:00,28.99,29.0,28.96,28.96,47365.0,25.98,25.9889,25.9531,25.9531,47365.0
2019-01-04 13:25:00,28.97,29.01,28.96,29.0,38236.0,25.962,25.9979,25.9531,25.9889,38236.0
2019-01-04 13:30:00,29.0,29.08,28.99,29.04,75505.0,25.9889,26.0606,25.98,26.0248,75505.0
2019-01-04 13:35:00,29.04,29.05,28.99,29.0,66152.0,26.0248,26.0337,25.98,25.9889,66152.0
2019-01-04 13:40:00,29.0,29.01,28.98,29.01,53807.0,25.9889,25.9979,25.971,25.9979,53807.0
2019-01-04 13:45:00,29.01,29.02,28.96,29.02,228752.0,25.9979,26.0069,25.9531,26.0069,228752.0
2019-01-04 13:50:00,29.01,29.03,28.99,29.0,57794.0,25.9979,26.0158,25.98,25.9889,57794.0
2019-01-04 13:55:00,29.0,29.02,28.96,28.98,252238.0,25.9889,26.0069,25.9531,25.971,252238.0
2019-01-04 14:00:00,28.99,29.01,28.97,29.0,69614.0,25.98,25.9979,25.962,25.9889,69614.0
2019-01-04 14:05:00,29.0,29.0,28.95,28.98,85280.0,25.9889,25.9889,25.9441,25.971,85280.0
2019-01-04 14:10:00,28.98,29.01,28.97,29.0,61654.0,25.971,25.9979,25.962,25.9889,61654.0
2019-01-04 14:15:00,29.0,29.04,28.98,29.02,93077.0,25.9889,26.0248,25.971,26.0069,93077.0
2019-01-04 14:20:00,29.01,29.06,29.0,29.05,94441.0,25.9979,26.0427,25.9889,26.0337,94441.0
2019-01-04 14:25:00,29.05,29.07,29.03,29.03,64152.0,26.0337,26.0517,26.0158,26.0158,64152.0
2019-01-04 14:30:00,29.04,29.05,29.02,29.02,67143.0,26.0248,26.0337,26.0069,26.0069,67143.0
2019-01-04 14:35:00,29.03,29.04,28.98,28.99,114896.0,26.0158,26.0248,25.971,25.98,114896.0
2019-01-04 14:40:00,28.99,29.0,28.95,28.96,363159.0,25.98,25.9889,25.9441,25.9531,363159.0
2019-01-04 14:45:00,28.96,28.97,28.89,28.95,107357.0,25.9531,25.962,25.8904,25.9441,107357.0
2019-01-04 14:50:00,28.94,28.96,28.92,28.94,79402.0,25.9352,25.9531,25.9172,25.9352,79402.0
2019-01-04 14:55:00,28.94,28.94,28.89,28.9,152529.0,25.9352,25.9352,25.8904,25.8993,152529.0
2019-01-04 15:00:00,28.89,28.96,28.88,28.96,117284.0,25.8904,25.9531,25.8814,25.9531,117284.0
2019-01-04 15:05:00,28.95,28.97,28.93,28.94,116858.0,25.9441,25.962,25.9262,25.9352,116858.0
2019-01-04 15:10:00,28.94,28.96,28.91,28.96,494541.0,25.9352,25.9531,25.9083,25.9531,494541.0
2019-01-04 15:15:00,28.96,29.0,28.94,28.96,171659.0,25.9531,25.9889,25.9352,25.9531,171659.0
2019-01-04 15:20:00,28.96,28.98,28.87,28.89,211913.0,25.9531,25.971,25.8724,25.8904,211913.0
2019-01-04 15:25:00,28.88,28.91,28.86,28.88,110820.0,25.8814,25.9083,25.8635,25.8814,110820.0
2019-01-04 15:30:00,28.87,28.92,28.86,28.89,168162.0,25.8724,25.9172,25.8635,25.8904,168162.0
2019-01-04 15:35:00,28.9,28.9,28.84,28.86,232664.0,25.8993,25.8993,25.8455,25.8635,232664.0
2019-01-04 15:40:00,28.87,28.91,28.86,28.91,267497.0,25.8724,25.9083,25.8635,25.9083,267497.0
2019-01-04 15:45:00,28.91,28.96,28.9,28.92,506873.0,25.9083,25.9531,25.8993,25.9172,506873.0
2019-01-04 15:50:00,28.92,28.95,28.9,28.91,382743.0,25.9172,25.9441,25.8993,25.9083,382743.0
2019-01-04 15:55:00,28.92,28.99,28.92,28.97,1009025.0,25.9172,25.98,25.9172,25.962,1009025.0
2019-01-07 09:30:00,28.96,29.14,28.93,29.1,161929.0,25.9531,26.1144,25.9262,26.0785,161929.0
2019-01-07 09:35:00,29.1,29.15,29.03,29.15,227439.0,26.0785,26.1234,26.0158,26.1234,227439.0
2019-01-07 09:40:00,29.14,29.19,29.12,29.17,137634.0,26.1144,26.1592,26.0965,26.1413,137634.0
2019-01-07 09:45:00,29.17,29.2,29.11,29.11,143614.0,26.1413,26.1682,26.0875,26.0875,143614.0
2019-01-07 09:50:00,29.11,29.14,29.01,29.03,206184.0,26.0875,26.1144,25.9979,26.0158,206184.0
2019-01-07 09:55:00,29.02,29.1,28.99,29.06,124493.0,26.0069,26.0785,25.98,26.0427,124493.0
2019-01-07 10:00:00,29.06,29.16,29.02,29.16,206794.0,26.0427,26.1323,26.0069,26.1323,206794.0
2019-01-07 10:05:00,29.16,29.18,29.07,29.09,101737.0,26.1323,26.1502,26.0517,26.0696,101737.0
2019-01-07 10:10:00,29.08,29.09,28.99,29.02,52396.0,26.0606,26.0696,25.98,26.0069,52396.0
2019-01-07 10:15:00,29.02,29.13,29.0,29.12,95343.0,26.0069,26.1054,25.9889,26.0965,95343.0
2019-01-07 10:20:00,29.11,29.23,29.08,29.22,91750.0,26.0875,26.1951,26.0606,26.1861,91750.0
2019-01-07 10:25:00,29.23,29.27,29.19,29.24,116792.0,26.1951,26.2309,26.1592,26.204,116792.0
2019-01-07 10:30:00,29.24,29.34,29.19,29.34,104468.0,26.204,26.2936,26.1592,26.2936,104468.0
2019-01-07 10:35:00,29.33,29.35,29.24,29.25,91098.0,26.2847,26.3026,26.204,26.213,91098.0
2019-01-07 10:40:00,29.25,29.3,29.22,29.27,233021.0,26.213,26.2578,26.1861,26.2309,233021.0
2019-01-07 10:45:00,29.27,29.31,29.24,29.27,136185.0,26.2309,26.2667,26.204,26.2309,136185.0
2019-01-07 10:50:00,29.26,29.36,29.17,29.34,664592.0,26.2219,26.3116,26.1413,26.2936,664592.0
2019-01-07 10:55:00,29.34,29.36,29.28,29.34,80113.0,26.2936,26.3116,26.2399,26.2936,80113.0
2019-01-07 11:00:00,29.33,29.42,29.32,29.41,78253.0,26.2847,26.3653,26.2757,26.3564,78253.0
2019-01-07 11:05:00,29.42,29.47,29.4,29.42,100309.0,26.3653,26.4101,26.3474,26.3653,100309.0
2019-01-07 11:10:00,29.42,29.47,29.4,29.46,112508.0,26.3653,26.4101,26.3474,26.4012,112508.0
2019-01-07 11:15:00,29.45,29.49,29.45,29.49,92825.0,26.3922,26.4281,26.3922,26.4281,92825.0
2019-01-07 11:20:00,29.49,29.51,29.45,29.51,75549.0,26.4281,26.446,26.3922,26.446,75549.0
2019-01-07 11:25:00,29.51,29.53,29.35,29.4,191777.0,26.446,26.4639,26.3026,26.3474,191777.0
2019-01-07 11:30:00,29.4,29.48,29.39,29.46,330406.0,26.3474,26.4191,26.3384,26.4012,330406.0
2019-01-07 11:35:00,29.46,29.56,29.46,29.51,66984.0,26.4012,26.4908,26.4012,26.446,66984.0
2019-01-07 11:40:00,29.51,29.52,29.48,29.5,67520.0,26.446,26.4549,26.4191,26.437,67520.0
2019-01-07 11:45:00,29.5,29.59,29.48,29.55,155788.0,26.437,26.5177,26.4191,26.4818,155788.0
2019-01-07 11:50:00,29.55,29.56,29.49,29.52,102979.0,26.4818,26.4908,26.4281,26.4549,102979.0
2019-01-07 11:55:00,29.52,29.57,29.49,29.55,79972.0,26.4549,26.4997,26.4281,26.4818,79972.0
2019-01-07 12:00:00,29.55,29.59,29.53,29.55,227626.0,26.4818,26.5177,26.4639,26.4818,227626.0
2019-01-07 12:05:00,29.55,29.59,29.5,29.51,168641.0,26.4818,26.5177,26.437,26.446,168641.0
2019-01-07 12:10:00,29.51,29.55,29.5,29.5,55281.0,26.446,26.4818,26.437,26.437,55281.0
2019-01-07 12:15:00,29.51,29.53,29.47,29.49,43137.0,26.446,26.4639,26.4101,26.4281,43137.0
2019-01-07 12:20:00,29.49,29.52,29.47,29.5,41299.0,26.4281,26.4549,26.4101,26.437,41299.0
2019-01-07 12:25:00,29.5,29.55,29.47,29.53,78604.0,26.437,26.4818,26.4101,26.4639,78604.0
2019-01-07 12:30:00,29.53,29.59,29.52,29.58,49012.0,26.4639,26.5177,26.4549,26.5087,49012.0
2019-01-07 12:35:00,29.57,29.57,29.54,29.57,35183.0,26.4997,26.4997,26.4729,26.4997,35183.0
2019-01-07 12:40:00,29.57,29.6,29.54,29.6,61093.0,26.4997,26.5266,26.4729,26.5266,61093.0
2019-01-07 12:45:00,29.6,29.65,29.6,29.62,83870.0,26.5266,26.5714,26.5266,26.5446,83870.0
2019-01-07 12:50:00,29.62,29.62,29.57,29.6,43394.0,26.5446,26.5446,26.4997,26.5266,43394.0
2019-01-07 12:55:00,29.6,29.61,29.54,29.55,126906.0,26.5266,26.5356,26.4729,26.4818,126906.0
2019-01-07 13:00:00,29.55,29.6,29.53,29.58,57916.0,26.4818,26.5266,26.4639,26.5087,57916.0
2019-01-07 13:05:00,29.58,29.58,29.53,29.57,39617.0,26.5087,26.5087,26.4639,26.4997,39617.0
2019-01-07 13:10:00,29.57,29.58,29.54,29.57,81639.0,26.4997,26.5087,26.4729,26.4997,81639.0
2019-01-07 13:15:00,29.57,29.6,29.56,29.57,60715.0,26.4997,26.5266,26.4908,26.4997,60715.0
2019-01-07 13:20:00,29.57,29.57,29.52,29.55,48131.0,26.4997,26.4997,26.4549,26.4818,48131.0
2019-01-07 13:25:00,29.55,29.56,29.5,29.53,45287.0,26.4818,26.4908,26.437,26.4639,45287.0
2019-01-07 13:30:00,29.52,29.57,29.51,29.56,57612.0,26.4549,26.4997,26.446,26.4908,57612.0
2019-01-07 13:35:00,29.56,29.58,29.52,29.54,47903.0,26.4908,26.5087,26.4549,26.4729,47903.0
2019-01-07 13:40:00,29.53,29.56,29.45,29.5,159596.0,26.4639,26.4908,26.3922,26.437,159596.0
2019-01-07 13:45:00,29.5,29.5,29.36,29.39,233368.0,26.437,26.437,26.3116,26.3384,233368.0
2019-01-07 13:50:00,29.39,29.45,29.31,29.38,1038207.0,26.3384,26.3922,26.2667,26.3295,1038207.0
2019-01-07 13:55:00,29.38,29.42,29.31,29.35,270778.0,26.3295,26.3653,26.2667,26.3026,270778.0
2019-01-07 14:00:00,29.34,29.45,29.34,29.45,67916.0,26.2936,26.3922,26.2936,26.3922,67916.0
2019-01-07 14:05:00,29.45,29.49,29.43,29.46,83493.0,26.3922,26.4281,26.3743,26.4012,83493.0
2019-01-07 14:10:00,29.45,29.46,29.42,29.44,78237.0,26.3922,26.4012,26.3653,26.3832,78237.0
2019-01-07 14:15:00,29.44,29.45,29.38,29.41,203170.0,26.3832,26.3922,26.3295,26.3564,203170.0
2019-01-07 14:20:00,29.41,29.44,29.37,29.41,180016.0,26.3564,26.3832,26.3205,26.3564,180016.0
2019-01-07 14:25:00,29.42,29.44,29.4,29.43,67639.0,26.3653,26.3832,26.3474,26.3743,67639.0
2019-01-07 14:30:00,29.42,29.45,29.38,29.4,120022.0,26.3653,26.3922,26.3295,26.3474,120022.0
2019-01-07 14:35:00,29.4,29.41,29.36,29.4,92025.0,26.3474,26.3564,26.3116,26.3474,92025.0
2019-01-07 14:40:00,29.4,29.43,29.39,29.41,119328.0,26.3474,26.3743,26.3384,26.3564,119328.0
2019-01-07 14:45:00,29.41,29.44,29.4,29.44,74372.0,26.3564,26.3832,26.3474,26.3832,74372.0
2019-01-07 14:50:00,29.44,29.44,29.37,29.4,88224.0,26.3832,26.3832,26.3205,26.3474,88224.0
2019-01-07 14:55:00,29.41,29.43,29.38,29.43,117739.0,26.3564,26.3743,26.3295,26.3743,117739.0
2019-01-07 15:00:00,29.43,29.48,29.42,29.47,79713.0,26.3743,26.4191,26.3653,26.4101,79713.0
2019-01-07 15:05:00,29.47,29.48,29.42,29.46,106127.0,26.4101,26.4191,26.3653,26.4012,106127.0
2019-01-07 15:10:00,29.47,29.48,29.45,29.47,113328.0,26.4101,26.4191,26.3922,26.4101,113328.0
2019-01-07 15:15:00,29.47,29.54,29.47,29.53,106042.0,26.4101,26.4729,26.4101,26.4639,106042.0
2019-01-07 15:20:00,29.53,29.53,29.49,29.49,139760.0,26.4639,26.4639,26.4281,26.4281,139760.0
2019-01-07 15:25:00,29.5,29.51,29.48,29.48,125208.0,26.437,26.446,26.4191,26.4191,125208.0
2019-01-07 15:30:00,29.49,29.51,29.44,29.49,146130.0,26.4281,26.446,26.3832,26.4281,146130.0
2019-01-07 15:35:00,29.49,29.51,29.47,29.48,117319.0,26.4281,26.446,26.4101,26.4191,117319.0
2019-01-07 15:40:00,29.48,29.5,29.46,29.5,137469.0,26.4191,26.437,26.4012,26.437,137469.0
2019-01-07 15:45:00,29.5,29.51,29.47,29.5,175724.0,26.437,26.446,26.4101,26.437,175724.0
2019-01-07 15:50:00,29.5,29.51,29.48,29.5,498471.0,26.437,26.446,26.4191,26.437,498471.0
2019-01-07 15:55:00,29.5,29.51,29.46,29.47,738245.0,26.437,26.446,26.4012,26.4101,738245.0
2019-01-08 09:30:00,29.74,29.84,29.66,29.83,231250.0,26.6521,26.7417,26.5804,26.7328,231250.0
2019-01-08 09:35:00,29.83,29.88,29.74,29.83,287695.0,26.7328,26.7776,26.6521,26.7328,287695.0
2019-01-08 09:40:00,29.83,29.86,29.75,29.83,100505.0,26.7328,26.7596,26.6611,26.7328,100505.0
2019-01-08 09:45:00,29.83,29.86,29.78,29.85,61811.0,26.7328,26.7596,26.6879,26.7507,61811.0
2019-01-08 09:50:00,29.85,29.87,29.73,29.75,107262.0,26.7507,26.7686,26.6431,26.6611,107262.0
2019-01-08 09:55:00,29.75,29.77,29.68,29.77,86951.0,26.6611,26.679,26.5983,26.679,86951.0
2019-01-08 10:00:00,29.77,29.79,29.73,29.79,52939.0,26.679,26.6969,26.6431,26.6969,52939.0
2019-01-08 10:05:00,29.79,29.81,29.77,29.79,37028.0,26.6969,26.7148,26.679,26.6969,37028.0
2019-01-08 10:10:00,29.78,29.8,29.69,29.71,58276.0,26.6879,26.7059,26.6073,26.6252,58276.0
2019-01-08 10:15:00,29.71,29.74,29.65,29.67,97529.0,26.6252,26.6521,26.5714,26.5894,97529.0
2019-01-08 10:20:00,29.67,29.69,29.64,29.65,33129.0,26.5894,26.6073,26.5625,26.5714,33129.0
2019-01-08 10:25:00,29.65,29.71,29.65,29.7,49003.0,26.5714,26.6252,26.5714,26.6163,49003.0
2019-01-08 10:30:00,29.71,29.71,29.59,29.62,90326.0,26.6252,26.6252,26.5177,26.5446,90326.0
2019-01-08 10:35:00,29.62,29.66,29.58,29.66,77126.0,26.5446,26.5804,26.5087,26.5804,77126.0
2019-01-08 10:40:00,29.64,29.65,29.54,29.55,84403.0,26.5625,26.5714,26.4729,26.4818,84403.0
2019-01-08 10:45:00,29.54,29.55,29.46,29.49,113939.0,26.4729,26.4818,26.4012,26.4281,113939.0
2019-01-08 10:50:00,29.49,29.49,29.39,29.43,87124.0,26.4281,26.4281,26.3384,26.3743,87124.0
2019-01-08 10:55:00,29.43,29.48,29.42,29.47,78703.0,26.3743,26.4191,26.3653,26.4101,78703.0
2019-01-08 11:00:00,29.46,29.51,29.46,29.5,88331.0,26.4012,26.446,26.4012,26.437,88331.0
2019-01-08 11:05:00,29.49,29.57,29.48,29.56,168269.0,26.4281,26.4997,26.4191,26.4908,168269.0
2019-01-08 11:10:00,29.57,29.57,29.51,29.52,57119.0,26.4997,26.4997,26.446,26.4549,57119.0
2019-01-08 11:15:00,29.53,29.6,29.52,29.59,73757.0,26.4639,26.5266,26.4549,26.5177,73757.0
2019-01-08 11:20:00,29.6,29.63,29.56,29.61,44004.0,26.5266,26.5535,26.4908,26.5356,44004.0
2019-01-08 11:25:00,29.61,29.65,29.58,29.64,100753.0,26.5356,26.5714,26.5087,26.5625,100753.0
2019-01-08 11:30:00,29.64,29.65,29.58,29.64,156041.0,26.5625,26.5714,26.5087,26.5625,156041.0
2019-01-08 11:35:00,29.63,29.67,29.63,29.65,387581.0,26.5535,26.5894,26.5535,26.5714,387581.0
2019-01-08 11:40:00,29.64,29.66,29.62,29.65,181621.0,26.5625,26.5804,26.5446,26.5714,181621.0
2019-01-08 11:45:00,29.64,29.74,29.64,29.73,102362.0,26.5625,26.6521,26.5625,26.6431,102362.0
2019-01-08 11:50:00,29.73,29.73,29.69,29.72,79586.0,26.6431,26.6431,26.6073,26.6342,79586.0
2019-01-08 11:55:00,29.72,29.77,29.72,29.75,31426.0,26.6342,26.679,26.6342,26.6611,31426.0
2019-01-08 12:00:00,29.75,29.77,29.72,29.73,59353.0,26.6611,26.679,26.6342,26.6431,59353.0
2019-01-08 12:05:00,29.72,29.74,29.7,29.72,44651.0,26.6342,26.6521,26.6163,26.6342,44651.0
2019-01-08 12:10:00,29.71,29.75,29.71,29.75,44743.0,26.6252,26.6611,26.6252,26.6611,44743.0
2019-01-08 12:15:00,29.75,29.78,29.72,29.76,82561.0,26.6611,26.6879,26.6342,26.67,82561.0
2019-01-08 12:20:00,29.76,29.76,29.73,29.74,36177.0,26.67,26.67,26.6431,26.6521,36177.0
2019-01-08 12:25:00,29.74,29.77,29.7,29.72,104642.0,26.6521,26.679,26.6163,26.6342,104642.0
2019-01-08 12:30:00,29.71,29.74,29.69,29.71,53310.0,26.6252,26.6521,26.6073,26.6252,53310.0
2019-01-08 12:35:00,29.7,29.72,29.68,29.71,63531.0,26.6163,26.6342,26.5983,26.6252,63531.0
2019-01-08 12:40:00,29.72,29.77,29.71,29.75,42181.0,26.6342,26.679,26.6252,26.6611,42181.0
2019-01-08 12:45:00,29.75,29.77,29.68,29.7,52420.0,26.6611,26.679,26.5983,26.6163,52420.0
2019-01-08 12:50:00,29.7,29.73,29.69,29.7,34373.0,26.6163,26.6431,26.6073,26.6163,34373.0
2019-01-08 12:55:00,29.7,29.72,29.67,29.71,26625.0,26.6163,26.6342,26.5894,26.6252,26625.0
2019-01-08 13:00:00,29.71,29.76,29.69,29.75,40970.0,26.6252,26.67,26.6073,26.6611,40970.0
2019-01-08 13:05:00,29.74,29.75,29.72,29.73,35132.0,26.6521,26.6611,26.6342,26.6431,35132.0
2019-01-08 13:10:00,29.74,29.8,29.73,29.79,35973.0,26.6521,26.7059,26.6431,26.6969,35973.0
2019-01-08 13:15:00,29.79,29.8,29.75,29.77,47972.0,26.6969,26.7059,26.6611,26.679,47972.0
2019-01-08 13:20:00,29.76,29.8,29.76,29.78,43797.0,26.67,26.7059,26.67,26.6879,43797.0
2019-01-08 13:25:00,29.79,29.82,29.77,29.81,31703.0,26.6969,26.7238,26.679,26.7148,31703.0
2019-01-08 13:30:00,29.82,29.87,29.81,29.86,27141.0,26.7238,26.7686,26.7148,26.7596,27141.0
2019-01-08 13:35:00,29.86,29.87,29.83,29.85,24543.0,26.7596,26.7686,26.7328,26.7507,24543.0
2019-01-08 13:40:00,29.85,29.85,29.83,29.84,22153.0,26.7507,26.7507,26.7328,26.7417,22153.0
2019-01-08 13:45:00,29.83,29.88,29.8,29.87,47781.0,26.7328,26.7776,26.7059,26.7686,47781.0
2019-01-08 13:50:00,29.87,29.94,29.86,29.92,50549.0,26.7686,26.8313,26.7596,26.8134,50549.0
2019-01-08 13:55:00,29.93,29.95,29.91,29.92,24495.0,26.8224,26.8403,26.8044,26.8134,24495.0
2019-01-08 14:00:00,29.92,29.96,29.9,29.95,52062.0,26.8134,26.8493,26.7955,26.8403,52062.0
2019-01-08 14:05:00,29.95,29.97,29.93,29.96,88748.0,26.8403,26.8582,26.8224,26.8493,88748.0
2019-01-08 14:10:00,29.96,30.0,29.95,30.0,69929.0,26.8493,26.8851,26.8403,26.8851,69929.0
2019-01-08 14:15:00,30.0,30.02,29.98,30.0,76830.0,26.8851,26.903,26.8672,26.8851,76830.0
2019-01-08 14:20:00,30.0,30.0,29.95,29.98,41905.0,26.8851,26.8851,26.8403,26.8672,41905.0
2019-01-08 14:25:00,29.98,30.01,29.97,29.99,56215.0,26.8672,26.8941,26.8582,26.8761,56215.0
2019-01-08 14:30:00,29.99,30.0,29.96,29.98,53663.0,26.8761,26.8851,26.8493,26.8672,53663.0
2019-01-08 14:35:00,29.97,29.99,29.96,29.99,35429.0,26.8582,26.8761,26.8493,26.8761,35429.0
2019-01-08 14:40:00,29.99,30.02,29.97,30.01,99717.0,26.8761,26.903,26.8582,26.8941,99717.0
2019-01-08 14:45:00,30.02,30.03,29.99,30.02,44732.0,26.903,26.912,26.8761,26.903,44732.0
2019-01-08 14:50:00,30.02,30.03,29.98,30.01,47591.0,26.903,26.912,26.8672,26.8941,47591.0
2019-01-08 14:55:00,30.02,30.02,29.98,30.01,35666.0,26.903,26.903,26.8672,26.8941,35666.0
2019-01-08 15:00:00,30.0,30.02,29.98,30.0,65279.0,26.8851,26.903,26.8672,26.8851,65279.0
2019-01-08 15:05:00,30.0,30.04,29.97,30.03,72089.0,26.8851,26.9209,26.8582,26.912,72089.0
2019-01-08 15:10:00,30.03,30.05,30.01,30.05,41271.0,26.912,26.9299,26.8941,26.9299,41271.0
2019-01-08 15:15:00,30.04,30.06,29.99,30.03,244385.0,26.9209,26.9389,26.8761,26.912,244385.0
2019-01-08 15:20:00,30.03,30.05,30.0,30.05,43360.0,26.912,26.9299,26.8851,26.9299,43360.0
2019-01-08 15:25:00,30.05,30.06,30.02,30.05,48947.0,26.9299,26.9389,26.903,26.9299,48947.0
2019-01-08 15:30:00,30.05,30.08,30.04,30.06,70992.0,26.9299,26.9568,26.9209,26.9389,70992.0
2019-01-08 15:35:00,30.06,30.08,30.02,30.05,74427.0,26.9389,26.9568,26.903,26.9299,74427.0
2019-01-08 15:40:00,30.05,30.05,30.0,30.01,99240.0,26.9299,26.9299,26.8851,26.8941,99240.0
2019-01-08 15:45:00,30.01,30.02,29.99,30.0,203986.0,26.8941,26.903,26.8761,26.8851,203986.0
2019-01-08 15:50:00,30.0,30.02,29.99,30.0,281079.0,26.8851,26.903,26.8761,26.8851,281079.0
2019-01-08 15:55:00,30.01,30.01,29.98,30.0,465718.0,26.8941,26.8941,26.8672,26.8851,465718.0
2019-01-09 09:30:00,29.99,30.23,29.95,30.22,174764.0,26.8761,27.0912,26.8403,27.0823,174764.0
2019-01-09 09:35:00,30.21,30.4,30.2,30.33,184116.0,27.0733,27.2436,27.0643,27.1808,184116.0
2019-01-09 09:40:00,30.32,30.33,30.24,30.26,101097.0,27.1719,27.1808,27.1002,27.1181,101097.0
2019-01-09 09:45:00,30.27,30.3,30.11,30.13,121761.0,27.1271,27.154,26.9837,27.0016,121761.0
2019-01-09 09:50:00,30.14,30.25,30.13,30.22,136235.0,27.0106,27.1091,27.0016,27.0823,136235.0
2019-01-09 09:55:00,30.22,30.24,30.19,30.23,59974.0,27.0823,27.1002,27.0554,27.0912,59974.0
2019-01-09 10:00:00,30.23,30.28,30.2,30.28,160911.0,27.0912,27.136,27.0643,27.136,160911.0
2019-01-09 10:05:00,30.28,30.28,30.2,30.24,141583.0,27.136,27.136,27.0643,27.1002,141583.0
2019-01-09 10:10:00,30.24,30.25,30.18,30.24,168555.0,27.1002,27.1091,27.0464,27.1002,168555.0
2019-01-09 10:15:00,30.23,30.23,30.16,30.19,93789.0,27.0912,27.0912,27.0285,27.0554,93789.0
2019-01-09 10:20:00,30.19,30.24,30.17,30.22,47726.0,27.0554,27.1002,27.0375,27.0823,47726.0
2019-01-09 10:25:00,30.22,30.23,30.17,30.21,52031.0,27.0823,27.0912,27.0375,27.0733,52031.0
2019-01-09 10:30:00,30.21,30.21,30.03,30.05,84745.0,27.0733,27.0733,26.912,26.9299,84745.0
2019-01-09 10:35:00,30.05,30.11,30.04,30.07,49830.0,26.9299,26.9837,26.9209,26.9478,49830.0
2019-01-09 10:40:00,30.06,30.06,29.98,29.99,339748.0,26.9389,26.9389,26.8672,26.8761,339748.0
2019-01-09 10:45:00,29.99,29.99,29.87,29.87,549138.0,26.8761,26.8761,26.7686,26.7686,549138.0
2019-01-09 10:50:00,29.88,29.88,29.83,29.85,192131.0,26.7776,26.7776,26.7328,26.7507,192131.0
2019-01-09 10:55:00,29.86,29.86,29.76,29.77,116973.0,26.7596,26.7596,26.67,26.679,116973.0
2019-01-09 11:00:00,29.77,29.81,29.74,29.8,359610.0,26.679,26.7148,26.6521,26.7059,359610.0
2019-01-09 11:05:00,29.81,29.95,29.81,29.9,121357.0,26.7148,26.8403,26.7148,26.7955,121357.0
2019-01-09 11:10:00,29.9,29.95,29.87,29.94,42194.0,26.7955,26.8403,26.7686,26.8313,42194.0
2019-01-09 11:15:00,29.93,29.97,29.91,29.96,33531.0,26.8224,26.8582,26.8044,26.8493,33531.0
2019-01-09 11:20:00,29.95,30.01,29.94,30.0,66778.0,26.8403,26.8941,26.8313,26.8851,66778.0
2019-01-09 11:25:00,30.0,30.01,29.98,30.0,54940.0,26.8851,26.8941,26.8672,26.8851,54940.0
2019-01-09 11:30:00,30.0,30.02,29.99,30.0,127350.0,26.8851,26.903,26.8761,26.8851,127350.0
2019-01-09 11:35:00,30.0,30.07,29.99,30.03,78276.0,26.8851,26.9478,26.8761,26.912,78276.0
2019-01-09 11:40:00,30.03,30.05,30.01,30.04,31458.0,26.912,26.9299,26.8941,26.9209,31458.0
2019-01-09 11:45:00,30.04,30.07,30.03,30.06,184426.0,26.9209,26.9478,26.912,26.9389,184426.0
2019-01-09 11:50:00,30.05,30.16,30.04,30.13,214921.0,26.9299,27.0285,26.9209,27.0016,214921.0
2019-01-09 11:55:00,30.14,30.15,30.06,30.08,26784.0,27.0106,27.0195,26.9389,26.9568,26784.0
2019-01-09 12:00:00,30.08,30.11,30.08,30.1,34775.0,26.9568,26.9837,26.9568,26.9747,34775.0
2019-01-09 12:05:00,30.1,30.11,30.05,30.07,57152.0,26.9747,26.9837,26.9299,26.9478,57152.0
2019-01-09 12:10:00,30.08,30.11,30.07,30.1,79309.0,26.9568,26.9837,26.9478,26.9747,79309.0
2019-01-09 12:15:00,30.1,30.11,30.08,30.1,36583.0,26.9747,26.9837,26.9568,26.9747,36583.0
2019-01-09 12:20:00,30.1,30.11,30.09,30.1,34429.0,26.9747,26.9837,26.9658,26.9747,34429.0
2019-01-09 12:25:00,30.1,30.12,30.1,30.12,29697.0,26.9747,26.9926,26.9747,26.9926,29697.0
2019-01-09 12:30:00,30.12,30.13,30.1,30.12,34492.0,26.9926,27.0016,26.9747,26.9926,34492.0
2019-01-09 12:35:00,30.12,30.15,30.11,30.13,35885.0,26.9926,27.0195,26.9837,27.0016,35885.0
2019-01-09 12:40:00,30.12,30.18,30.12,30.16,86669.0,26.9926,27.0464,26.9926,27.0285,86669.0
2019-01-09 12:45:00,30.16,30.21,30.15,30.17,32655.0,27.0285,27.0733,27.0195,27.0375,32655.0
2019-01-09 12:50:00,30.17,30.19,30.16,30.16,15714.0,27.0375,27.0554,27.0285,27.0285,15714.0
2019-01-09 12:55:00,30.16,30.19,30.15,30.18,61621.0,27.0285,27.0554,27.0195,27.0464,61621.0
2019-01-09 13:00:00,30.18,30.2,30.17,30.18,25344.0,27.0464,27.0643,27.0375,27.0464,25344.0
2019-01-09 13:05:00,30.17,30.23,30.17,30.21,54698.0,27.0375,27.0912,27.0375,27.0733,54698.0
2019-01-09 13:10:00,30.21,30.22,30.17,30.18,30361.0,27.0733,27.0823,27.0375,27.0464,30361.0
2019-01-09 13:15:00,30.19,30.19,30.15,30.16,32464.0,27.0554,27.0554,27.0195,27.0285,32464.0
2019-01-09 13:20:00,30.17,30.23,30.17,30.22,69846.0,27.0375,27.0912,27.0375,27.0823,69846.0
2019-01-09 13:25:00,30.22,30.26,30.21,30.24,78445.0,27.0823,27.1181,27.0733,27.1002,78445.0
2019-01-09 13:30:00,30.24,30.25,30.23,30.23,52568.0,27.1002,27.1091,27.0912,27.0912,52568.0
2019-01-09 13:35:00,30.24,30.24,30.23,30.24,27698.0,27.1002,27.1002,27.0912,27.1002,27698.0
2019-01-09 13:40:00,30.23,30.28,30.23,30.28,69192.0,27.0912,27.136,27.0912,27.136,69192.0
2019-01-09 13:45:00,30.28,30.28,30.25,30.26,30902.0,27.136,27.136,27.1091,27.1181,30902.0
2019-01-09 13:50:00,30.26,30.31,30.25,30.3,218305.0,27.1181,27.1629,27.1091,27.154,218305.0
2019-01-09 13:55:00,30.3,30.31,30.28,30.29,66009.0,27.154,27.1629,27.136,27.145,66009.0
2019-01-09 14:00:00,30.28,30.35,30.26,30.3,159190.0,27.136,27.1988,27.1181,27.154,159190.0
2019-01-09 14:05:00,30.3,30.36,30.3,30.36,32659.0,27.154,27.2077,27.154,27.2077,32659.0
2019-01-09 14:10:00,30.35,30.39,30.33,30.35,95213.0,27.1988,27.2346,27.1808,27.1988,95213.0
2019-01-09 14:15:00,30.35,30.36,30.25,30.29,74595.0,27.1988,27.2077,27.1091,27.145,74595.0
2019-01-09 14:20:00,30.29,30.31,30.26,30.28,94717.0,27.145,27.1629,27.1181,27.136,94717.0
2019-01-09 14:25:00,30.27,30.32,30.27,30.3,54434.0,27.1271,27.1719,27.1271,27.154,54434.0
2019-01-09 14:30:00,30.3,30.35,30.26,30.31,59818.0,27.154,27.1988,27.1181,27.1629,59818.0
2019-01-09 14:35:00,30.31,30.33,30.28,30.32,43280.0,27.1629,27.1808,27.136,27.1719,43280.0
2019-01-09 14:40:00,30.31,30.31,30.29,30.3,90481.0,27.1629,27.1629,27.145,27.154,90481.0
2019-01-09 14:45:00,30.3,30.33,30.29,30.3,103802.0,27.154,27.1808,27.145,27.154,103802.0
2019-01-09 14:50:00,30.31,30.31,30.25,30.28,82877.0,27.1629,27.1629,27.1091,27.136,82877.0
2019-01-09 14:55:00,30.28,30.31,30.25,30.3,55158.0,27.136,27.1629,27.1091,27.154,55158.0
2019-01-09 15:00:00,30.3,30.31,30.29,30.3,114283.0,27.154,27.1629,27.145,27.154,114283.0
2019-01-09 15:05:00,30.3,30.31,30.27,30.3,165074.0,27.154,27.1629,27.1271,27.154,165074.0
2019-01-09 15:10:00,30.3,30.31,30.27,30.29,61254.0,27.154,27.1629,27.1271,27.145,61254.0
2019-01-09 15:15:00,30.29,30.31,30.28,30.3,181159.0,27.145,27.1629,27.136,27.154,181159.0
2019-01-09 15:20:00,30.3,30.32,30.28,30.3,117160.0,27.154,27.1719,27.136,27.154,117160.0
2019-01-09 15:25:00,30.31,30.31,30.25,30.29,184760.0,27.1629,27.1629,27.1091,27.145,184760.0
2019-01-09 15:30:00,30.29,30.34,30.27,30.33,171111.0,27.145,27.1898,27.1271,27.1808,171111.0
2019-01-09 15:35:00,30.33,30.33,30.26,30.31,142721.0,27.1808,27.1808,27.1181,27.1629,142721.0
2019-01-09 15:40:00,30.31,30.32,30.29,30.3,87140.0,27.1629,27.1719,27.145,27.154,87140.0
2019-01-09 15:45:00,30.3,30.32,30.27,30.3,262915.0,27.154,27.1719,27.1271,27.154,262915.0
2019-01-09 15:50:00,30.3,30.31,30.27,30.29,315846.0,27.154,27.1629,27.1271,27.145,315846.0
2019-01-09 15:55:00,30.28,30.31,30.27,30.29,379371.0,27.136,27.1629,27.1271,27.145,379371.0
2019-01-10 09:30:00,30.11,30.21,30.01,30.06,91020.0,26.9837,27.0733,26.8941,26.9389,91020.0
2019-01-10 09:35:00,30.06,30.14,30.02,30.1,71377.0,26.9389,27.0106,26.903,26.9747,71377.0
2019-01-10 09:40:00,30.1,30.12,30.06,30.09,121582.0,26.9747,26.9926,26.9389,26.9658,121582.0
2019-01-10 09:45:00,30.08,30.11,30.06,30.08,72072.0,26.9568,26.9837,26.9389,26.9568,72072.0
2019-01-10 09:50:00,30.07,30.12,30.07,30.1,40403.0,26.9478,26.9926,26.9478,26.9747,40403.0
2019-01-10 09:55:00,30.1,30.11,30.06,30.08,101474.0,26.9747,26.9837,26.9389,26.9568,101474.0
2019-01-10 10:00:00,30.08,30.12,30.05,30.08,71507.0,26.9568,26.9926,26.9299,26.9568,71507.0
2019-01-10 10:05:00,30.07,30.11,30.06,30.1,68154.0,26.9478,26.9837,26.9389,26.9747,68154.0
2019-01-10 10:10:00,30.11,30.23,30.11,30.14,60046.0,26.9837,27.0912,26.9837,27.0106,60046.0
2019-01-10 10:15:00,30.14,30.14,30.07,30.13,112090.0,27.0106,27.0106,26.9478,27.0016,112090.0
2019-01-10 10:20:00,30.12,30.19,30.11,30.18,32258.0,26.9926,27.0554,26.9837,27.0464,32258.0
2019-01-10 10:25:00,30.18,30.22,30.18,30.21,123664.0,27.0464,27.0823,27.0464,27.0733,123664.0
2019-01-10 10:30:00,30.2,30.32,30.18,30.32,77274.0,27.0643,27.1719,27.0464,27.1719,77274.0
2019-01-10 10:35:00,30.32,30.41,30.26,30.3,266183.0,27.1719,27.2525,27.1181,27.154,266183.0
2019-01-10 10:40:00,30.29,30.3,30.24,30.27,45552.0,27.145,27.154,27.1002,27.1271,45552.0
2019-01-10 10:45:00,30.27,30.32,30.26,30.31,88640.0,27.1271,27.1719,27.1181,27.1629,88640.0
2019-01-10 10:50:00,30.31,30.36,30.31,30.35,33623.0,27.1629,27.2077,27.1629,27.1988,33623.0
2019-01-10 10:55:00,30.34,30.36,30.31,30.35,29178.0,27.1898,27.2077,27.1629,27.1988,29178.0
2019-01-10 11:00:00,30.35,30.37,30.33,30.36,38939.0,27.1988,27.2167,27.1808,27.2077,38939.0
2019-01-10 11:05:00,30.37,30.42,30.35,30.4,127995.0,27.2167,27.2615,27.1988,27.2436,127995.0
2019-01-10 11:10:00,30.41,30.41,30.38,30.39,33060.0,27.2525,27.2525,27.2256,27.2346,33060.0
2019-01-10 11:15:00,30.38,30.41,30.35,30.37,42709.0,27.2256,27.2525,27.1988,27.2167,42709.0
2019-01-10 11:20:00,30.37,30.38,30.32,30.35,69949.0,27.2167,27.2256,27.1719,27.1988,69949.0
2019-01-10 11:25:00,30.35,30.35,30.32,30.33,73594.0,27.1988,27.1988,27.1719,27.1808,73594.0
2019-01-10 11:30:00,30.34,30.4,30.33,30.4,81448.0,27.1898,27.2436,27.1808,27.2436,81448.0
2019-01-10 11:35:00,30.4,30.44,30.39,30.42,38782.0,27.2436,27.2794,27.2346,27.2615,38782.0
2019-01-10 11:40:00,30.42,30.43,30.38,30.39,31469.0,27.2615,27.2705,27.2256,27.2346,31469.0
2019-01-10 11:45:00,30.39,30.43,30.38,30.41,56285.0,27.2346,27.2705,27.2256,27.2525,56285.0
2019-01-10 11:50:00,30.41,30.44,30.39,30.42,44697.0,27.2525,27.2794,27.2346,27.2615,44697.0
2019-01-10 11:55:00,30.43,30.44,30.39,30.42,66677.0,27.2705,27.2794,27.2346,27.2615,66677.0
2019-01-10 12:00:00,30.43,30.47,30.39,30.41,86838.0,27.2705,27.3063,27.2346,27.2525,86838.0
2019-01-10 12:05:00,30.42,30.44,30.4,30.41,26751.0,27.2615,27.2794,27.2436,27.2525,26751.0
2019-01-10 12:10:00,30.42,30.44,30.41,30.42,23796.0,27.2615,27.2794,27.2525,27.2615,23796.0
2019-01-10 12:15:00,30.42,30.49,30.42,30.46,34424.0,27.2615,27.3242,27.2615,27.2973,34424.0
2019-01-10 12:20:00,30.46,30.49,30.45,30.47,57205.0,27.2973,27.3242,27.2884,27.3063,57205.0
2019-01-10 12:25:00,30.47,30.49,30.46,30.47,37830.0,27.3063,27.3242,27.2973,27.3063,37830.0
2019-01-10 12:30:00,30.48,30.5,30.48,30.48,38443.0,27.3153,27.3332,27.3153,27.3153,38443.0
2019-01-10 12:35:00,30.48,30.49,30.46,30.48,37195.0,27.3153,27.3242,27.2973,27.3153,37195.0
2019-01-10 12:40:00,30.49,30.49,30.45,30.46,23199.0,27.3242,27.3242,27.2884,27.2973,23199.0
2019-01-10 12:45:00,30.45,30.55,30.45,30.53,86638.0,27.2884,27.378,27.2884,27.3601,86638.0
2019-01-10 12:50:00,30.52,30.56,30.51,30.51,48249.0,27.3511,27.387,27.3421,27.3421,48249.0
2019-01-10 12:55:00,30.51,30.51,30.48,30.5,38509.0,27.3421,27.3421,27.3153,27.3332,38509.0
2019-01-10 13:00:00,30.49,30.51,30.45,30.47,57608.0,27.3242,27.3421,27.2884,27.3063,57608.0
2019-01-10 13:05:00,30.46,30.48,30.34,30.34,75016.0,27.2973,27.3153,27.1898,27.1898,75016.0
2019-01-10 13:10:00,30.33,30.37,30.33,30.36,38329.0,27.1808,27.2167,27.1808,27.2077,38329.0
2019-01-10 13:15:00,30.35,30.37,30.31,30.37,55073.0,27.1988,27.2167,27.1629,27.2167,55073.0
2019-01-10 13:20:00,30.36,30.37,30.33,30.36,75775.0,27.2077,27.2167,27.1808,27.2077,75775.0
2019-01-10 13:25:00,30.36,30.4,30.35,30.37,52456.0,27.2077,27.2436,27.1988,27.2167,52456.0
2019-01-10 13:30:00,30.37,30.38,30.34,30.36,62419.0,27.2167,27.2256,27.1898,27.2077,62419.0
2019-01-10 13:35:00,30.36,30.37,30.34,30.35,47681.0,27.2077,27.2167,27.1898,27.1988,47681.0
2019-01-10 13:40:00,30.35,30.36,30.32,30.34,80213.0,27.1988,27.2077,27.1719,27.1898,80213.0
2019-01-10 13:45:00,30.34,30.38,30.33,30.36,38625.0,27.1898,27.2256,27.1808,27.2077,38625.0
2019-01-10 13:50:00,30.37,30.39,30.36,30.37,45765.0,27.2167,27.2346,27.2077,27.2167,45765.0
2019-01-10 13:55:00,30.37,30.4,30.35,30.36,34758.0,27.2167,27.2436,27.1988,27.2077,34758.0
2019-01-10 14:00:00,30.36,30.4,30.35,30.36,46974.0,27.2077,27.2436,27.1988,27.2077,46974.0
2019-01-10 14:05:00,30.37,30.45,30.36,30.45,50486.0,27.2167,27.2884,27.2077,27.2884,50486.0
2019-01-10 14:10:00,30.44,30.47,30.44,30.45,30841.0,27.2794,27.3063,27.2794,27.2884,30841.0
2019-01-10 14:15:00,30.45,30.49,30.44,30.48,28359.0,27.2884,27.3242,27.2794,27.3153,28359.0
2019-01-10 14:20:00,30.49,30.53,30.47,30.5,41527.0,27.3242,27.3601,27.3063,27.3332,41527.0
2019-01-10 14:25:00,30.5,30.51,30.48,30.51,33627.0,27.3332,27.3421,27.3153,27.3421,33627.0
2019-01-10 14:30:00,30.51,30.51,30.47,30.5,45171.0,27.3421,27.3421,27.3063,27.3332,45171.0
2019-01-10 14:35:00,30.5,30.51,30.46,30.48,33455.0,27.3332,27.3421,27.2973,27.3153,33455.0
2019-01-10 14:40:00,30.48,30.52,30.47,30.49,35007.0,27.3153,27.3511,27.3063,27.3242,35007.0
2019-01-10 14:45:00,30.5,30.5,30.44,30.45,38396.0,27.3332,27.3332,27.2794,27.2884,38396.0
2019-01-10 14:50:00,30.45,30.47,30.43,30.44,43571.0,27.2884,27.3063,27.2705,27.2794,43571.0
2019-01-10 14:55:00,30.43,30.48,30.42,30.48,59837.0,27.2705,27.3153,27.2615,27.3153,59837.0
2019-01-10 15:00:00,30.47,30.52,30.47,30.5,28349.0,27.3063,27.3511,27.3063,27.3332,28349.0
2019-01-10 15:05:00,30.5,30.54,30.48,30.5,34582.0,27.3332,27.369,27.3153,27.3332,34582.0
2019-01-10 15:10:00,30.51,30.54,30.49,30.54,56456.0,27.3421,27.369,27.3242,27.369,56456.0
2019-01-10 15:15:00,30.54,30.55,30.52,30.53,20344.0,27.369,27.378,27.3511,27.3601,20344.0
2019-01-10 15:20:00,30.54,30.54,30.5,30.53,27334.0,27.369,27.369,27.3332,27.3601,27334.0
2019-01-10 15:25:00,30.53,30.55,30.52,30.52,27888.0,27.3601,27.378,27.3511,27.3511,27888.0
2019-01-10 15:30:00,30.53,30.56,30.5,30.55,55562.0,27.3601,27.387,27.3332,27.378,55562.0
2019-01-10 15:35:00,30.54,30.58,30.52,30.57,89002.0,27.369,27.4049,27.3511,27.3959,89002.0
2019-01-10 15:40:00,30.57,30.64,30.56,30.62,211589.0,27.3959,27.4587,27.387,27.4407,211589.0
2019-01-10 15:45:00,30.62,30.63,30.59,30.6,139591.0,27.4407,27.4497,27.4138,27.4228,139591.0
2019-01-10 15:50:00,30.6,30.62,30.59,30.61,227948.0,27.4228,27.4407,27.4138,27.4318,227948.0
2019-01-10 15:55:00,30.61,30.61,30.54,30.58,578285.0,27.4318,27.4318,27.369,27.4049,578285.0
2019-01-11 09:30:00,30.15,30.33,29.88,29.9,461031.0,27.0195,27.1808,26.7776,26.7955,461031.0
2019-01-11 09:35:00,29.9,29.9,29.5,29.59,460992.0,26.7955,26.7955,26.437,26.5177,460992.0
2019-01-11 09:40:00,29.59,29.63,29.42,29.62,398297.0,26.5177,26.5535,26.3653,26.5446,398297.0
2019-01-11 09:45:00,29.62,29.72,29.58,29.62,203169.0,26.5446,26.6342,26.5087,26.5446,203169.0
2019-01-11 09:50:00,29.62,29.64,29.58,29.64,331581.0,26.5446,26.5625,26.5087,26.5625,331581.0
2019-01-11 09:55:00,29.64,29.71,29.62,29.7,308540.0,26.5625,26.6252,26.5446,26.6163,308540.0
2019-01-11 10:00:00,29.71,29.74,29.66,29.7,218008.0,26.6252,26.6521,26.5804,26.6163,218008.0
2019-01-11 10:05:00,29.69,29.82,29.69,29.81,154267.0,26.6073,26.7238,26.6073,26.7148,154267.0
2019-01-11 10:10:00,29.81,29.82,29.78,29.79,100068.0,26.7148,26.7238,26.6879,26.6969,100068.0
2019-01-11 10:15:00,29.8,29.85,29.76,29.85,96042.0,26.7059,26.7507,26.67,26.7507,96042.0
2019-01-11 10:20:00,29.84,29.85,29.77,29.78,235128.0,26.7417,26.7507,26.679,26.6879,235128.0
2019-01-11 10:25:00,29.78,29.81,29.75,29.78,165347.0,26.6879,26.7148,26.6611,26.6879,165347.0
2019-01-11 10:30:00,29.78,29.88,29.76,29.87,308961.0,26.6879,26.7776,26.67,26.7686,308961.0
2019-01-11 10:35:00,29.87,29.92,29.85,29.85,141718.0,26.7686,26.8134,26.7507,26.7507,141718.0
2019-01-11 10:40:00,29.86,29.94,29.84,29.91,85594.0,26.7596,26.8313,26.7417,26.8044,85594.0
2019-01-11 10:45:00,29.91,29.96,29.88,29.95,107164.0,26.8044,26.8493,26.7776,26.8403,107164.0
2019-01-11 10:50:00,29.96,30.01,29.94,29.97,432446.0,26.8493,26.8941,26.8313,26.8582,432446.0
2019-01-11 10:55:00,29.98,30.01,29.95,29.95,92398.0,26.8672,26.8941,26.8403,26.8403,92398.0
2019-01-11 11:00:00,29.95,30.0,29.93,29.93,264573.0,26.8403,26.8851,26.8224,26.8224,264573.0
2019-01-11 11:05:00,29.93,30.03,29.91,30.02,219048.0,26.8224,26.912,26.8044,26.903,219048.0
2019-01-11 11:10:00,30.02,30.04,29.99,30.01,197243.0,26.903,26.9209,26.8761,26.8941,197243.0
2019-01-11 11:15:00,30.01,30.07,29.99,30.05,133318.0,26.8941,26.9478,26.8761,26.9299,133318.0
2019-01-11 11:20:00,30.05,30.06,30.02,30.05,66164.0,26.9299,26.9389,26.903,26.9299,66164.0
2019-01-11 11:25:00,30.05,30.06,30.01,30.03,87781.0,26.9299,26.9389,26.8941,26.912,87781.0
2019-01-11 11:30:00,30.03,30.06,30.0,30.05,96379.0,26.912,26.9389,26.8851,26.9299,96379.0
2019-01-11 11:35:00,30.05,30.07,30.03,30.04,70345.0,26.9299,26.9478,26.912,26.9209,70345.0
2019-01-11 11:40:00,30.04,30.06,30.01,30.05,58595.0,26.9209,26.9389,26.8941,26.9299,58595.0
2019-01-11 11:45:00,30.04,30.09,30.04,30.07,60910.0,26.9209,26.9658,26.9209,26.9478,60910.0
2019-01-11 11:50:00,30.08,30.1,30.06,30.07,83746.0,26.9568,26.9747,26.9389,26.9478,83746.0
2019-01-11 11:55:00,30.08,30.11,30.05,30.09,81208.0,26.9568,26.9837,26.9299,26.9658,81208.0
2019-01-11 12:00:00,30.1,30.2,30.09,30.19,72883.0,26.9747,27.0643,26.9658,27.0554,72883.0
2019-01-11 12:05:00,30.2,30.24,30.19,30.21,109883.0,27.0643,27.1002,27.0554,27.0733,109883.0
2019-01-11 12:10:00,30.21,30.24,30.19,30.23,83556.0,27.0733,27.1002,27.0554,27.0912,83556.0
2019-01-11 12:15:00,30.23,30.25,30.21,30.25,49082.0,27.0912,27.1091,27.0733,27.1091,49082.0
2019-01-11 12:20:00,30.24,30.27,30.22,30.25,60291.0,27.1002,27.1271,27.0823,27.1091,60291.0
2019-01-11 12:25:00,30.25,30.28,30.24,30.25,28213.0,27.1091,27.136,27.1002,27.1091,28213.0
2019-01-11 12:30:00,30.25,30.28,30.21,30.27,56759.0,27.1091,27.136,27.0733,27.1271,56759.0
2019-01-11 12:35:00,30.26,30.34,30.25,30.34,66141.0,27.1181,27.1898,27.1091,27.1898,66141.0
2019-01-11 12:40:00,30.33,30.37,30.32,30.37,61104.0,27.1808,27.2167,27.1719,27.2167,61104.0
2019-01-11 12:45:00,30.36,30.42,30.36,30.41,136540.0,27.2077,27.2615,27.2077,27.2525,136540.0
2019-01-11 12:50:00,30.41,30.47,30.4,30.44,82133.0,27.2525,27.3063,27.2436,27.2794,82133.0
2019-01-11 12:55:00,30.44,30.48,30.43,30.48,60999.0,27.2794,27.3153,27.2705,27.3153,60999.0
2019-01-11 13:00:00,30.47,30.51,30.43,30.45,165982.0,27.3063,27.3421,27.2705,27.2884,165982.0
2019-01-11 13:05:00,30.44,30.46,30.44,30.45,110455.0,27.2794,27.2973,27.2794,27.2884,110455.0
2019-01-11 13:10:00,30.46,30.46,30.42,30.43,157641.0,27.2973,27.2973,27.2615,27.2705,157641.0
2019-01-11 13:15:00,30.43,30.51,30.42,30.5,117584.0,27.2705,27.3421,27.2615,27.3332,117584.0
2019-01-11 13:20:00,30.5,30.5,30.47,30.48,74449.0,27.3332,27.3332,27.3063,27.3153,74449.0
2019-01-11 13:25:00,30.48,30.51,30.45,30.46,77415.0,27.3153,27.3421,27.2884,27.2973,77415.0
2019-01-11 13:30:00,30.46,30.46,30.39,30.41,39902.0,27.2973,27.2973,27.2346,27.2525,39902.0
2019-01-11 13:35:00,30.4,30.46,30.37,30.45,182655.0,27.2436,27.2973,27.2167,27.2884,182655.0
2019-01-11 13:40:00,30.45,30.5,30.43,30.49,117363.0,27.2884,27.3332,27.2705,27.3242,117363.0
2019-01-11 13:45:00,30.49,30.49,30.46,30.49,99423.0,27.3242,27.3242,27.2973,27.3242,99423.0
2019-01-11 13:50:00,30.49,30.51,30.46,30.49,90959.0,27.3242,27.3421,27.2973,27.3242,90959.0
2019-01-11 13:55:00,30.49,30.52,30.48,30.49,71229.0,27.3242,27.3511,27.3153,27.3242,71229.0
2019-01-11 14:00:00,30.5,30.51,30.46,30.5,77971.0,27.3332,27.3421,27.2973,27.3332,77971.0
2019-01-11 14:05:00,30.5,30.52,30.49,30.52,61305.0,27.3332,27.3511,27.3242,27.3511,61305.0
2019-01-11 14:10:00,30.51,30.54,30.49,30.5,53916.0,27.3421,27.369,27.3242,27.3332,53916.0
2019-01-11 14:15:00,30.5,30.53,30.49,30.5,72454.0,27.3332,27.3601,27.3242,27.3332,72454.0
2019-01-11 14:20:00,30.5,30.51,30.45,30.45,58863.0,27.3332,27.3421,27.2884,27.2884,58863.0
2019-01-11 14:25:00,30.46,30.52,30.45,30.51,110413.0,27.2973,27.3511,27.2884,27.3421,110413.0
2019-01-11 14:30:00,30.5,30.51,30.49,30.51,48387.0,27.3332,27.3421,27.3242,27.3421,48387.0
2019-01-11 14:35:00,30.51,30.52,30.48,30.49,117315.0,27.3421,27.3511,27.3153,27.3242,117315.0
2019-01-11 14:40:00,30.5,30.52,30.48,30.5,121675.0,27.3332,27.3511,27.3153,27.3332,121675.0
2019-01-11 14:45:00,30.5,30.5,30.47,30.49,136060.0,27.3332,27.3332,27.3063,27.3242,136060.0
2019-01-11 14:50:00,30.5,30.51,30.47,30.49,93169.0,27.3332,27.3421,27.3063,27.3242,93169.0
2019-01-11 14:55:00,30.48,30.5,30.41,30.41,103645.0,27.3153,27.3332,27.2525,27.2525,103645.0
2019-01-11 15:00:00,30.41,30.41,30.31,30.32,144468.0,27.2525,27.2525,27.1629,27.1719,144468.0
2019-01-11 15:05:00,30.33,30.39,30.32,30.36,53299.0,27.1808,27.2346,27.1719,27.2077,53299.0
2019-01-11 15:10:00,30.36,30.41,30.35,30.4,115155.0,27.2077,27.2525,27.1988,27.2436,115155.0
2019-01-11 15:15:00,30.39,30.41,30.39,30.4,73326.0,27.2346,27.2525,27.2346,27.2436,73326.0
2019-01-11 15:20:00,30.41,30.41,30.37,30.38,100784.0,27.2525,27.2525,27.2167,27.2256,100784.0
2019-01-11 15:25:00,30.38,30.41,30.37,30.39,173366.0,27.2256,27.2525,27.2167,27.2346,173366.0
2019-01-11 15:30:00,30.4,30.42,30.38,30.41,191530.0,27.2436,27.2615,27.2256,27.2525,191530.0
2019-01-11 15:35:00,30.42,30.43,30.39,30.4,147718.0,27.2615,27.2705,27.2346,27.2436,147718.0
2019-01-11 15:40:00,30.4,30.41,30.37,30.4,176749.0,27.2436,27.2525,27.2167,27.2436,176749.0
2019-01-11 15:45:00,30.4,30.41,30.39,30.4,194089.0,27.2436,27.2525,27.2346,27.2436,194089.0
2019-01-11 15:50:00,30.4,30.44,30.38,30.4,383863.0,27.2436,27.2794,27.2256,27.2436,383863.0
2019-01-11 15:55:00,30.4,30.43,30.37,30.42,708077.0,27.2436,27.2705,27.2167,27.2615,708077.0
2019-01-14 09:30:00,30.18,30.18,29.99,30.1,125377.0,27.0464,27.0464,26.8761,26.9747,125377.0
2019-01-14 09:35:00,30.11,30.14,30.04,30.04,177378.0,26.9837,27.0106,26.9209,26.9209,177378.0
2019-01-14 09:40:00,30.04,30.09,30.03,30.07,99922.0,26.9209,26.9658,26.912,26.9478,99922.0
2019-01-14 09:45:00,30.08,30.21,30.08,30.16,118975.0,26.9568,27.0733,26.9568,27.0285,118975.0
2019-01-14 09:50:00,30.16,30.28,30.15,30.21,91874.0,27.0285,27.136,27.0195,27.0733,91874.0
2019-01-14 09:55:00,30.22,30.25,30.12,30.17,68715.0,27.0823,27.1091,26.9926,27.0375,68715.0
2019-01-14 10:00:00,30.18,30.2,30.11,30.11,61058.0,27.0464,27.0643,26.9837,26.9837,61058.0
2019-01-14 10:05:00,30.11,30.12,30.07,30.1,51687.0,26.9837,26.9926,26.9478,26.9747,51687.0
2019-01-14 10:10:00,30.1,30.11,30.06,30.06,136019.0,26.9747,26.9837,26.9389,26.9389,136019.0
2019-01-14 10:15:00,30.06,30.16,30.06,30.16,210518.0,26.9389,27.0285,26.9389,27.0285,210518.0
2019-01-14 10:20:00,30.16,30.17,30.07,30.1,154189.0,27.0285,27.0375,26.9478,26.9747,154189.0
2019-01-14 10:25:00,30.11,30.12,30.06,30.1,45763.0,26.9837,26.9926,26.9389,26.9747,45763.0
2019-01-14 10:30:00,30.1,30.18,30.1,30.16,36562.0,26.9747,27.0464,26.9747,27.0285,36562.0
2019-01-14 10:35:00,30.15,30.16,30.07,30.11,66050.0,27.0195,27.0285,26.9478,26.9837,66050.0
2019-01-14 10:40:00,30.1,30.12,30.06,30.1,37071.0,26.9747,26.9926,26.9389,26.9747,37071.0
2019-01-14 10:45:00,30.1,30.12,30.05,30.05,48850.0,26.9747,26.9926,26.9299,26.9299,48850.0
2019-01-14 10:50:00,30.05,30.12,30.02,30.11,262633.0,26.9299,26.9926,26.903,26.9837,262633.0
2019-01-14 10:55:00,30.11,30.15,30.1,30.11,91957.0,26.9837,27.0195,26.9747,26.9837,91957.0
2019-01-14 11:00:00,30.11,30.14,30.09,30.11,66407.0,26.9837,27.0106,26.9658,26.9837,66407.0
2019-01-14 11:05:00,30.11,30.12,30.04,30.04,103266.0,26.9837,26.9926,26.9209,26.9209,103266.0
2019-01-14 11:10:00,30.04,30.11,30.04,30.08,37232.0,26.9209,26.9837,26.9209,26.9568,37232.0
2019-01-14 11:15:00,30.08,30.09,30.01,30.04,65719.0,26.9568,26.9658,26.8941,26.9209,65719.0
2019-01-14 11:20:00,30.04,30.07,30.02,30.06,44574.0,26.9209,26.9478,26.903,26.9389,44574.0
2019-01-14 11:25:00,30.07,30.09,30.06,30.07,46868.0,26.9478,26.9658,26.9389,26.9478,46868.0
2019-01-14 11:30:00,30.07,30.13,30.06,30.12,53876.0,26.9478,27.0016,26.9389,26.9926,53876.0
2019-01-14 11:35:00,30.13,30.19,30.12,30.19,26403.0,27.0016,27.0554,26.9926,27.0554,26403.0
2019-01-14 11:40:00,30.19,30.21,30.18,30.2,33699.0,27.0554,27.0733,27.0464,27.0643,33699.0
2019-01-14 11:45:00,30.21,30.23,30.16,30.16,95582.0,27.0733,27.0912,27.0285,27.0285,95582.0
2019-01-14 11:50:00,30.16,30.19,30.13,30.17,47187.0,27.0285,27.0554,27.0016,27.0375,47187.0
2019-01-14 11:55:00,30.17,30.19,30.13,30.14,59552.0,27.0375,27.0554,27.0016,27.0106,59552.0
2019-01-14 12:00:00,30.14,30.16,30.13,30.16,104582.0,27.0106,27.0285,27.0016,27.0285,104582.0
2019-01-14 12:05:00,30.15,30.18,30.15,30.18,52221.0,27.0195,27.0464,27.0195,27.0464,52221.0
2019-01-14 12:10:00,30.17,30.21,30.17,30.21,22157.0,27.0375,27.0733,27.0375,27.0733,22157.0
2019-01-14 12:15:00,30.22,30.26,30.22,30.26,13636.0,27.0823,27.1181,27.0823,27.1181,13636.0
2019-01-14 12:20:00,30.25,30.25,30.21,30.22,257937.0,27.1091,27.1091,27.0733,27.0823,257937.0
2019-01-14 12:25:00,30.21,30.22,30.17,30.17,28395.0,27.0733,27.0823,27.0375,27.0375,28395.0
2019-01-14 12:30:00,30.17,30.18,30.13,30.15,37082.0,27.0375,27.0464,27.0016,27.0195,37082.0
2019-01-14 12:35:00,30.15,30.16,30.13,30.15,34853.0,27.0195,27.0285,27.0016,27.0195,34853.0
2019-01-14 12:40:00,30.14,30.15,30.13,30.14,35076.0,27.0106,27.0195,27.0016,27.0106,35076.0
2019-01-14 12:45:00,30.14,30.15,30.1,30.11,140026.0,27.0106,27.0195,26.9747,26.9837,140026.0
2019-01-14 12:50:00,30.1,30.12,30.08,30.09,56627.0,26.9747,26.9926,26.9568,26.9658,56627.0
2019-01-14 12:55:00,30.1,30.14,30.1,30.14,42107.0,26.9747,27.0106,26.9747,27.0106,42107.0
2019-01-14 13:00:00,30.14,30.18,30.13,30.17,45175.0,27.0106,27.0464,27.0016,27.0375,45175.0
2019-01-14 13:05:00,30.17,30.2,30.14,30.19,46948.0,27.0375,27.0643,27.0106,27.0554,46948.0
2019-01-14 13:10:00,30.2,30.24,30.19,30.24,46332.0,27.0643,27.1002,27.0554,27.1002,46332.0
2019-01-14 13:15:00,30.25,30.25,30.22,30.24,22520.0,27.1091,27.1091,27.0823,27.1002,22520.0
2019-01-14 13:20:00,30.24,30.26,30.24,30.25,35126.0,27.1002,27.1181,27.1002,27.1091,35126.0
2019-01-14 13:25:00,30.25,30.25,30.24,30.25,26271.0,27.1091,27.1091,27.1002,27.1091,26271.0
2019-01-14 13:30:00,30.25,30.28,30.24,30.24,40460.0,27.1091,27.136,27.1002,27.1002,40460.0
2019-01-14 13:35:00,30.24,30.26,30.24,30.25,22128.0,27.1002,27.1181,27.1002,27.1091,22128.0
2019-01-14 13:40:00,30.26,30.26,30.24,30.26,19239.0,27.1181,27.1181,27.1002,27.1181,19239.0
2019-01-14 13:45:00,30.26,30.27,30.24,30.25,36486.0,27.1181,27.1271,27.1002,27.1091,36486.0
2019-01-14 13:50:00,30.25,30.25,30.22,30.24,43528.0,27.1091,27.1091,27.0823,27.1002,43528.0
2019-01-14 13:55:00,30.24,30.26,30.23,30.26,55152.0,27.1002,27.1181,27.0912,27.1181,55152.0
2019-01-14 14:00:00,30.25,30.28,30.23,30.24,48508.0,27.1091,27.136,27.0912,27.1002,48508.0
2019-01-14 14:05:00,30.25,30.25,30.2,30.22,146034.0,27.1091,27.1091,27.0643,27.0823,146034.0
2019-01-14 14:10:00,30.21,30.23,30.19,30.2,30530.0,27.0733,27.0912,27.0554,27.0643,30530.0
2019-01-14 14:15:00,30.2,30.2,30.16,30.16,69798.0,27.0643,27.0643,27.0285,27.0285,69798.0
2019-01-14 14:20:00,30.16,30.18,30.16,30.18,43920.0,27.0285,27.0464,27.0285,27.0464,43920.0
2019-01-14 14:25:00,30.18,30.21,30.17,30.21,58953.0,27.0464,27.0733,27.0375,27.0733,58953.0
2019-01-14 14:30:00,30.2,30.22,30.18,30.18,200676.0,27.0643,27.0823,27.0464,27.0464,200676.0
2019-01-14 14:35:00,30.18,30.19,30.17,30.18,22536.0,27.0464,27.0554,27.0375,27.0464,22536.0
2019-01-14 14:40:00,30.18,30.19,30.17,30.19,29890.0,27.0464,27.0554,27.0375,27.0554,29890.0
2019-01-14 14:45:00,30.18,30.19,30.18,30.19,20315.0,27.0464,27.0554,27.0464,27.0554,20315.0
2019-01-14 14:50:00,30.19,30.19,30.18,30.19,24300.0,27.0554,27.0554,27.0464,27.0554,24300.0
2019-01-14 14:55:00,30.19,30.24,30.18,30.23,53755.0,27.0554,27.1002,27.0464,27.0912,53755.0
2019-01-14 15:00:00,30.22,30.24,30.21,30.21,35572.0,27.0823,27.1002,27.0733,27.0733,35572.0
2019-01-14 15:05:00,30.21,30.22,30.2,30.22,74696.0,27.0733,27.0823,27.0643,27.0823,74696.0
2019-01-14 15:10:00,30.22,30.22,30.2,30.21,57785.0,27.0823,27.0823,27.0643,27.0733,57785.0
2019-01-14 15:15:00,30.21,30.23,30.2,30.22,53323.0,27.0733,27.0912,27.0643,27.0823,53323.0
2019-01-14 15:20:00,30.21,30.24,30.21,30.24,47145.0,27.0733,27.1002,27.0733,27.1002,47145.0
2019-01-14 15:25:00,30.24,30.24,30.21,30.21,62024.0,27.1002,27.1002,27.0733,27.0733,62024.0
2019-01-14 15:30:00,30.21,30.23,30.2,30.23,49706.0,27.0733,27.0912,27.0643,27.0912,49706.0
2019-01-14 15:35:00,30.22,30.24,30.22,30.24,66321.0,27.0823,27.1002,27.0823,27.1002,66321.0
2019-01-14 15:40:00,30.24,30.24,30.19,30.2,153961.0,27.1002,27.1002,27.0554,27.0643,153961.0
2019-01-14 15:45:00,30.19,30.24,30.19,30.2,223375.0,27.0554,27.1002,27.0554,27.0643,223375.0
2019-01-14 15:50:00,30.21,30.21,30.17,30.18,254655.0,27.0733,27.0733,27.0375,27.0464,254655.0
2019-01-14 15:55:00,30.18,30.25,30.17,30.21,646736.0,27.0464,27.1091,27.0375,27.0733,646736.0
2019-01-15 09:30:00,30.3,30.47,30.27,30.4,136722.0,27.154,27.3063,27.1271,27.2436,136722.0
2019-01-15 09:35:00,30.4,30.53,30.37,30.49,97331.0,27.2436,27.3601,27.2167,27.3242,97331.0
2019-01-15 09:40:00,30.49,30.53,30.47,30.52,53648.0,27.3242,27.3601,27.3063,27.3511,53648.0
2019-01-15 09:45:00,30.53,30.55,30.48,30.5,98526.0,27.3601,27.378,27.3153,27.3332,98526.0
2019-01-15 09:50:00,30.49,30.51,30.38,30.43,102737.0,27.3242,27.3421,27.2256,27.2705,102737.0
2019-01-15 09:55:00,30.43,30.52,30.4,30.51,90899.0,27.2705,27.3511,27.2436,27.3421,90899.0
2019-01-15 10:00:00,30.52,30.63,30.52,30.6,96609.0,27.3511,27.4497,27.3511,27.4228,96609.0
2019-01-15 10:05:00,30.6,30.62,30.54,30.59,77480.0,27.4228,27.4407,27.369,27.4138,77480.0
2019-01-15 10:10:00,30.58,30.62,30.56,30.59,185001.0,27.4049,27.4407,27.387,27.4138,185001.0
2019-01-15 10:15:00,30.59,30.63,30.56,30.58,131183.0,27.4138,27.4497,27.387,27.4049,131183.0
2019-01-15 10:20:00,30.59,30.59,30.52,30.57,138634.0,27.4138,27.4138,27.3511,27.3959,138634.0
2019-01-15 10:25:00,30.57,30.59,30.53,30.58,49272.0,27.3959,27.4138,27.3601,27.4049,49272.0
2019-01-15 10:30:00,30.58,30.62,30.55,30.6,94406.0,27.4049,27.4407,27.378,27.4228,94406.0
2019-01-15 10:35:00,30.6,30.62,30.59,30.61,37104.0,27.4228,27.4407,27.4138,27.4318,37104.0
2019-01-15 10:40:00,30.61,30.65,30.6,30.6,62359.0,27.4318,27.4676,27.4228,27.4228,62359.0
2019-01-15 10:45:00,30.6,30.62,30.57,30.59,39240.0,27.4228,27.4407,27.3959,27.4138,39240.0
2019-01-15 10:50:00,30.58,30.63,30.58,30.63,20420.0,27.4049,27.4497,27.4049,27.4497,20420.0
2019-01-15 10:55:00,30.61,30.63,30.59,30.61,65138.0,27.4318,27.4497,27.4138,27.4318,65138.0
2019-01-15 11:00:00,30.61,30.65,30.6,30.62,30410.0,27.4318,27.4676,27.4228,27.4407,30410.0
2019-01-15 11:05:00,30.62,30.63,30.59,30.62,42899.0,27.4407,27.4497,27.4138,27.4407,42899.0
2019-01-15 11:10:00,30.62,30.64,30.59,30.64,33082.0,27.4407,27.4587,27.4138,27.4587,33082.0
2019-01-15 11:15:00,30.63,30.65,30.62,30.64,27724.0,27.4497,27.4676,27.4407,27.4587,27724.0
2019-01-15 11:20:00,30.64,30.65,30.61,30.61,26801.0,27.4587,27.4676,27.4318,27.4318,26801.0
2019-01-15 11:25:00,30.61,30.65,30.6,30.61,47185.0,27.4318,27.4676,27.4228,27.4318,47185.0
2019-01-15 11:30:00,30.61,30.65,30.6,30.65,41781.0,27.4318,27.4676,27.4228,27.4676,41781.0
2019-01-15 11:35:00,30.65,30.71,30.65,30.7,95552.0,27.4676,27.5214,27.4676,27.5124,95552.0
2019-01-15 11:40:00,30.7,30.75,30.69,30.71,88248.0,27.5124,27.5572,27.5035,27.5214,88248.0
2019-01-15 11:45:00,30.7,30.72,30.69,30.7,115732.0,27.5124,27.5303,27.5035,27.5124,115732.0
2019-01-15 11:50:00,30.7,30.71,30.68,30.7,91257.0,27.5124,27.5214,27.4945,27.5124,91257.0
2019-01-15 11:55:00,30.71,30.75,30.69,30.74,88443.0,27.5214,27.5572,27.5035,27.5483,88443.0
2019-01-15 12:00:00,30.73,30.74,30.7,30.71,85411.0,27.5393,27.5483,27.5124,27.5214,85411.0
2019-01-15 12:05:00,30.71,30.72,30.69,30.7,56085.0,27.5214,27.5303,27.5035,27.5124,56085.0
2019-01-15 12:10:00,30.7,30.73,30.69,30.72,64732.0,27.5124,27.5393,27.5035,27.5303,64732.0
2019-01-15 12:15:00,30.72,30.74,30.7,30.71,32122.0,27.5303,27.5483,27.5124,27.5214,32122.0
2019-01-15 12:20:00,30.71,30.74,30.71,30.71,40635.0,27.5214,27.5483,27.5214,27.5214,40635.0
2019-01-15 12:25:00,30.71,30.72,30.69,30.71,47726.0,27.5214,27.5303,27.5035,27.5214,47726.0
2019-01-15 12:30:00,30.71,30.75,30.68,30.74,212599.0,27.5214,27.5572,27.4945,27.5483,212599.0
2019-01-15 12:35:00,30.74,30.74,30.7,30.71,193681.0,27.5483,27.5483,27.5124,27.5214,193681.0
2019-01-15 12:40:00,30.72,30.73,30.7,30.71,88262.0,27.5303,27.5393,27.5124,27.5214,88262.0
2019-01-15 12:45:00,30.71,30.72,30.69,30.7,77914.0,27.5214,27.5303,27.5035,27.5124,77914.0
2019-01-15 12:50:00,30.69,30.71,30.69,30.69,62502.0,27.5035,27.5214,27.5035,27.5035,62502.0
2019-01-15 12:55:00,30.7,30.7,30.65,30.65,69327.0,27.5124,27.5124,27.4676,27.4676,69327.0
2019-01-15 13:00:00,30.65,30.67,30.64,30.64,31468.0,27.4676,27.4855,27.4587,27.4587,31468.0
2019-01-15 13:05:00,30.65,30.66,30.63,30.64,34251.0,27.4676,27.4766,27.4497,27.4587,34251.0
2019-01-15 13:10:00,30.64,30.65,30.62,30.64,53418.0,27.4587,27.4676,27.4407,27.4587,53418.0
2019-01-15 13:15:00,30.65,30.66,30.64,30.66,37070.0,27.4676,27.4766,27.4587,27.4766,37070.0
2019-01-15 13:20:00,30.66,30.68,30.65,30.65,26645.0,27.4766,27.4945,27.4676,27.4676,26645.0
2019-01-15 13:25:00,30.65,30.68,30.64,30.68,35537.0,27.4676,27.4945,27.4587,27.4945,35537.0
2019-01-15 13:30:00,30.68,30.69,30.66,30.68,25824.0,27.4945,27.5035,27.4766,27.4945,25824.0
2019-01-15 13:35:00,30.68,30.71,30.67,30.68,52818.0,27.4945,27.5214,27.4855,27.4945,52818.0
2019-01-15 13:40:00,30.68,30.7,30.67,30.69,30653.0,27.4945,27.5124,27.4855,27.5035,30653.0
2019-01-15 13:45:00,30.69,30.69,30.63,30.66,67655.0,27.5035,27.5035,27.4497,27.4766,67655.0
2019-01-15 13:50:00,30.66,30.67,30.64,30.66,43868.0,27.4766,27.4855,27.4587,27.4766,43868.0
2019-01-15 13:55:00,30.66,30.68,30.65,30.65,45882.0,27.4766,27.4945,27.4676,27.4676,45882.0
2019-01-15 14:00:00,30.65,30.71,30.65,30.66,44716.0,27.4676,27.5214,27.4676,27.4766,44716.0
2019-01-15 14:05:00,30.67,30.67,30.64,30.65,34603.0,27.4855,27.4855,27.4587,27.4676,34603.0
2019-01-15 14:10:00,30.65,30.67,30.64,30.65,20925.0,27.4676,27.4855,27.4587,27.4676,20925.0
2019-01-15 14:15:00,30.65,30.66,30.62,30.65,32250.0,27.4676,27.4766,27.4407,27.4676,32250.0
2019-01-15 14:20:00,30.64,30.65,30.58,30.59,157699.0,27.4587,27.4676,27.4049,27.4138,157699.0
2019-01-15 14:25:00,30.59,30.59,30.51,30.52,198809.0,27.4138,27.4138,27.3421,27.3511,198809.0
2019-01-15 14:30:00,30.51,30.55,30.49,30.54,51365.0,27.3421,27.378,27.3242,27.369,51365.0
2019-01-15 14:35:00,30.53,30.54,30.49,30.52,47670.0,27.3601,27.369,27.3242,27.3511,47670.0
2019-01-15 14:40:00,30.52,30.56,30.52,30.54,68270.0,27.3511,27.387,27.3511,27.369,68270.0
2019-01-15 14:45:00,30.55,30.57,30.53,30.55,40906.0,27.378,27.3959,27.3601,27.378,40906.0
2019-01-15 14:50:00,30.55,30.61,30.54,30.59,35983.0,27.378,27.4318,27.369,27.4138,35983.0
2019-01-15 14:55:00,30.59,30.61,30.57,30.61,41908.0,27.4138,27.4318,27.3959,27.4318,41908.0
2019-01-15 15:00:00,30.6,30.64,30.6,30.63,46275.0,27.4228,27.4587,27.4228,27.4497,46275.0
2019-01-15 15:05:00,30.63,30.67,30.61,30.66,64176.0,27.4497,27.4855,27.4318,27.4766,64176.0
2019-01-15 15:10:00,30.67,30.67,30.64,30.66,44055.0,27.4855,27.4855,27.4587,27.4766,44055.0
2019-01-15 15:15:00,30.67,30.68,30.64,30.66,41583.0,27.4855,27.4945,27.4587,27.4766,41583.0
2019-01-15 15:20:00,30.66,30.67,30.64,30.66,52264.0,27.4766,27.4855,27.4587,27.4766,52264.0
2019-01-15 15:25:00,30.66,30.68,30.65,30.65,67534.0,27.4766,27.4945,27.4676,27.4676,67534.0
2019-01-15 15:30:00,30.65,30.67,30.64,30.65,103966.0,27.4676,27.4855,27.4587,27.4676,103966.0
2019-01-15 15:35:00,30.65,30.67,30.64,30.65,89441.0,27.4676,27.4855,27.4587,27.4676,89441.0
2019-01-15 15:40:00,30.65,30.68,30.65,30.66,108926.0,27.4676,27.4945,27.4676,27.4766,108926.0
2019-01-15 15:45:00,30.66,30.69,30.65,30.66,187122.0,27.4766,27.5035,27.4676,27.4766,187122.0
2019-01-15 15:50:00,30.66,30.67,30.65,30.65,124387.0,27.4766,27.4855,27.4676,27.4676,124387.0
2019-01-15 15:55:00,30.66,30.69,30.64,30.66,369816.0,27.4766,27.5035,27.4587,27.4766,369816.0
2019-01-16 09:30:00,30.66,30.7,30.32,30.44,179362.0,27.4766,27.5124,27.1719,27.2794,179362.0
2019-01-16 09:35:00,30.44,30.57,30.43,30.48,64637.0,27.2794,27.3959,27.2705,27.3153,64637.0
2019-01-16 09:40:00,30.48,30.57,30.47,30.53,124718.0,27.3153,27.3959,27.3063,27.3601,124718.0
2019-01-16 09:45:00,30.53,30.6,30.52,30.56,69118.0,27.3601,27.4228,27.3511,27.387,69118.0
2019-01-16 09:50:00,30.56,30.63,30.55,30.61,151743.0,27.387,27.4497,27.378,27.4318,151743.0
2019-01-16 09:55:00,30.61,30.63,30.59,30.6,49133.0,27.4318,27.4497,27.4138,27.4228,49133.0
2019-01-16 10:00:00,30.6,30.61,30.56,30.6,73726.0,27.4228,27.4318,27.387,27.4228,73726.0
2019-01-16 10:05:00,30.6,30.62,30.58,30.59,93743.0,27.4228,27.4407,27.4049,27.4138,93743.0
2019-01-16 10:10:00,30.59,30.61,30.58,30.61,81147.0,27.4138,27.4318,27.4049,27.4318,81147.0
2019-01-16 10:15:00,30.6,30.61,30.58,30.6,66584.0,27.4228,27.4318,27.4049,27.4228,66584.0
2019-01-16 10:20:00,30.6,30.61,30.54,30.55,34830.0,27.4228,27.4318,27.369,27.378,34830.0
2019-01-16 10:25:00,30.55,30.55,30.5,30.52,33165.0,27.378,27.378,27.3332,27.3511,33165.0
2019-01-16 10:30:00,30.52,30.52,30.45,30.46,40727.0,27.3511,27.3511,27.2884,27.2973,40727.0
2019-01-16 10:35:00,30.46,30.48,30.43,30.44,37308.0,27.2973,27.3153,27.2705,27.2794,37308.0
2019-01-16 10:40:00,30.43,30.45,30.39,30.44,34691.0,27.2705,27.2884,27.2346,27.2794,34691.0
2019-01-16 10:45:00,30.43,30.51,30.41,30.51,79679.0,27.2705,27.3421,27.2525,27.3421,79679.0
2019-01-16 10:50:00,30.51,30.54,30.5,30.52,31157.0,27.3421,27.369,27.3332,27.3511,31157.0
2019-01-16 10:55:00,30.52,30.54,30.51,30.53,31394.0,27.3511,27.369,27.3421,27.3601,31394.0
2019-01-16 11:00:00,30.54,30.55,30.38,30.39,430869.0,27.369,27.378,27.2256,27.2346,430869.0
2019-01-16 11:05:00,30.38,30.41,30.34,30.41,140442.0,27.2256,27.2525,27.1898,27.2525,140442.0
2019-01-16 11:10:00,30.41,30.49,30.4,30.49,45799.0,27.2525,27.3242,27.2436,27.3242,45799.0
2019-01-16 11:15:00,30.49,30.52,30.47,30.49,303138.0,27.3242,27.3511,27.3063,27.3242,303138.0
2019-01-16 11:20:00,30.5,30.5,30.42,30.46,471746.0,27.3332,27.3332,27.2615,27.2973,471746.0
2019-01-16 11:25:00,30.46,30.47,30.4,30.45,61233.0,27.2973,27.3063,27.2436,27.2884,61233.0
2019-01-16 11:30:00,30.45,30.53,30.42,30.51,319980.0,27.2884,27.3601,27.2615,27.3421,319980.0
2019-01-16 11:35:00,30.5,30.54,30.45,30.46,314545.0,27.3332,27.369,27.2884,27.2973,314545.0
2019-01-16 11:40:00,30.47,30.52,30.45,30.48,126825.0,27.3063,27.3511,27.2884,27.3153,126825.0
2019-01-16 11:45:00,30.48,30.49,30.36,30.37,62825.0,27.3153,27.3242,27.2077,27.2167,62825.0
2019-01-16 11:50:00,30.37,30.41,30.36,30.38,68525.0,27.2167,27.2525,27.2077,27.2256,68525.0
2019-01-16 11:55:00,30.38,30.38,30.27,30.27,155786.0,27.2256,27.2256,27.1271,27.1271,155786.0
2019-01-16 12:00:00,30.28,30.41,30.27,30.39,285143.0,27.136,27.2525,27.1271,27.2346,285143.0
2019-01-16 12:05:00,30.39,30.42,30.33,30.35,219618.0,27.2346,27.2615,27.1808,27.1988,219618.0
2019-01-16 12:10:00,30.34,30.36,30.31,30.32,94444.0,27.1898,27.2077,27.1629,27.1719,94444.0
2019-01-16 12:15:00,30.32,30.35,30.27,30.34,66718.0,27.1719,27.1988,27.1271,27.1898,66718.0
2019-01-16 12:20:00,30.33,30.34,30.28,30.31,74389.0,27.1808,27.1898,27.136,27.1629,74389.0
2019-01-16 12:25:00,30.31,30.42,30.29,30.41,302961.0,27.1629,27.2615,27.145,27.2525,302961.0
2019-01-16 12:30:00,30.41,30.44,30.36,30.43,150858.0,27.2525,27.2794,27.2077,27.2705,150858.0
2019-01-16 12:35:00,30.43,30.45,30.39,30.42,87667.0,27.2705,27.2884,27.2346,27.2615,87667.0
2019-01-16 12:40:00,30.43,30.47,30.42,30.43,121516.0,27.2705,27.3063,27.2615,27.2705,121516.0
2019-01-16 12:45:00,30.42,30.45,30.39,30.41,89167.0,27.2615,27.2884,27.2346,27.2525,89167.0
2019-01-16 12:50:00,30.41,30.42,30.39,30.42,87828.0,27.2525,27.2615,27.2346,27.2615,87828.0
2019-01-16 12:55:00,30.42,30.42,30.39,30.4,76743.0,27.2615,27.2615,27.2346,27.2436,76743.0
2019-01-16 13:00:00,30.39,30.42,30.38,30.41,57691.0,27.2346,27.2615,27.2256,27.2525,57691.0
2019-01-16 13:05:00,30.41,30.43,30.36,30.42,85659.0,27.2525,27.2705,27.2077,27.2615,85659.0
2019-01-16 13:10:00,30.42,30.42,30.4,30.4,18412.0,27.2615,27.2615,27.2436,27.2436,18412.0
2019-01-16 13:15:00,30.4,30.44,30.39,30.43,28969.0,27.2436,27.2794,27.2346,27.2705,28969.0
2019-01-16 13:20:00,30.43,30.44,30.42,30.43,18274.0,27.2705,27.2794,27.2615,27.2705,18274.0
2019-01-16 13:25:00,30.43,30.45,30.42,30.45,37434.0,27.2705,27.2884,27.2615,27.2884,37434.0
2019-01-16 13:30:00,30.44,30.45,30.41,30.41,42273.0,27.2794,27.2884,27.2525,27.2525,42273.0
2019-01-16 13:35:00,30.41,30.41,30.39,30.39,533203.0,27.2525,27.2525,27.2346,27.2346,533203.0
2019-01-16 13:40:00,30.4,30.4,30.37,30.39,34876.0,27.2436,27.2436,27.2167,27.2346,34876.0
2019-01-16 13:45:00,30.38,30.41,30.38,30.39,84861.0,27.2256,27.2525,27.2256,27.2346,84861.0
2019-01-16 13:50:00,30.39,30.4,30.39,30.4,14452.0,27.2346,27.2436,27.2346,27.2436,14452.0
2019-01-16 13:55:00,30.39,30.4,30.35,30.37,117875.0,27.2346,27.2436,27.1988,27.2167,117875.0
2019-01-16 14:00:00,30.38,30.43,30.37,30.4,198001.0,27.2256,27.2705,27.2167,27.2436,198001.0
2019-01-16 14:05:00,30.4,30.42,30.38,30.4,502812.0,27.2436,27.2615,27.2256,27.2436,502812.0
2019-01-16 14:10:00,30.4,30.4,30.35,30.35,82224.0,27.2436,27.2436,27.1988,27.1988,82224.0
2019-01-16 14:15:00,30.36,30.4,30.35,30.37,100870.0,27.2077,27.2436,27.1988,27.2167,100870.0
2019-01-16 14:20:00,30.36,30.44,30.36,30.38,424338.0,27.2077,27.2794,27.2077,27.2256,424338.0
2019-01-16 14:25:00,30.38,30.39,30.35,30.37,102408.0,27.2256,27.2346,27.1988,27.2167,102408.0
2019-01-16 14:30:00,30.37,30.4,30.36,30.37,157833.0,27.2167,27.2436,27.2077,27.2167,157833.0
2019-01-16 14:35:00,30.37,30.38,30.34,30.35,187236.0,27.2167,27.2256,27.1898,27.1988,187236.0
2019-01-16 14:40:00,30.35,30.38,30.34,30.37,206287.0,27.1988,27.2256,27.1898,27.2167,206287.0
2019-01-16 14:45:00,30.37,30.38,30.35,30.38,105635.0,27.2167,27.2256,27.1988,27.2256,105635.0
2019-01-16 14:50:00,30.38,30.38,30.34,30.36,104707.0,27.2256,27.2256,27.1898,27.2077,104707.0
2019-01-16 14:55:00,30.37,30.38,30.34,30.36,134472.0,27.2167,27.2256,27.1898,27.2077,134472.0
2019-01-16 15:00:00,30.37,30.37,30.34,30.36,129274.0,27.2167,27.2167,27.1898,27.2077,129274.0
2019-01-16 15:05:00,30.36,30.37,30.31,30.33,91264.0,27.2077,27.2167,27.1629,27.1808,91264.0
2019-01-16 15:10:00,30.33,30.34,30.29,30.31,150025.0,27.1808,27.1898,27.145,27.1629,150025.0
2019-01-16 15:15:00,30.31,30.35,30.3,30.34,128946.0,27.1629,27.1988,27.154,27.1898,128946.0
2019-01-16 15:20:00,30.34,30.36,30.31,30.32,49459.0,27.1898,27.2077,27.1629,27.1719,49459.0
2019-01-16 15:25:00,30.32,30.33,30.3,30.33,153416.0,27.1719,27.1808,27.154,27.1808,153416.0
2019-01-16 15:30:00,30.33,30.35,30.29,30.31,165842.0,27.1808,27.1988,27.145,27.1629,165842.0
2019-01-16 15:35:00,30.31,30.33,30.3,30.32,113498.0,27.1629,27.1808,27.154,27.1719,113498.0
2019-01-16 15:40:00,30.31,30.31,30.27,30.29,153224.0,27.1629,27.1629,27.1271,27.145,153224.0
2019-01-16 15:45:00,30.3,30.31,30.28,30.29,323729.0,27.154,27.1629,27.136,27.145,323729.0
2019-01-16 15:50:00,30.29,30.32,30.27,30.3,296870.0,27.145,27.1719,27.1271,27.154,296870.0
2019-01-16 15:55:00,30.3,30.32,30.27,30.29,781786.0,27.154,27.1719,27.1271,27.145,781786.0
2019-01-17 09:30:00,30.15,30.28,30.06,30.28,178459.0,27.0195,27.136,26.9389,27.136,178459.0
2019-01-17 09:35:00,30.28,30.36,30.27,30.3,124259.0,27.136,27.2077,27.1271,27.154,124259.0
2019-01-17 09:40:00,30.3,30.3,30.2,30.23,103374.0,27.154,27.154,27.0643,27.0912,103374.0
2019-01-17 09:45:00,30.23,30.34,30.22,30.3,68842.0,27.0912,27.1898,27.0823,27.154,68842.0
2019-01-17 09:50:00,30.29,30.43,30.27,30.43,69887.0,27.145,27.2705,27.1271,27.2705,69887.0
2019-01-17 09:55:00,30.42,30.43,30.35,30.37,245757.0,27.2615,27.2705,27.1988,27.2167,245757.0
2019-01-17 10:00:00,30.37,30.39,30.3,30.37,455438.0,27.2167,27.2346,27.154,27.2167,455438.0
2019-01-17 10:05:00,30.37,30.37,30.27,30.31,224826.0,27.2167,27.2167,27.1271,27.1629,224826.0
2019-01-17 10:10:00,30.31,30.35,30.3,30.35,175319.0,27.1629,27.1988,27.154,27.1988,175319.0
2019-01-17 10:15:00,30.35,30.53,30.35,30.36,445694.0,27.1988,27.3601,27.1988,27.2077,445694.0
2019-01-17 10:20:00,30.35,30.39,30.33,30.35,46460.0,27.1988,27.2346,27.1808,27.1988,46460.0
2019-01-17 10:25:00,30.36,30.38,30.3,30.33,75328.0,27.2077,27.2256,27.154,27.1808,75328.0
2019-01-17 10:30:00,30.31,30.35,30.29,30.33,109422.0,27.1629,27.1988,27.145,27.1808,109422.0
2019-01-17 10:35:00,30.34,30.35,30.3,30.3,64364.0,27.1898,27.1988,27.154,27.154,64364.0
2019-01-17 10:40:00,30.31,30.33,30.3,30.33,42461.0,27.1629,27.1808,27.154,27.1808,42461.0
2019-01-17 10:45:00,30.33,30.34,30.3,30.32,38085.0,27.1808,27.1898,27.154,27.1719,38085.0
2019-01-17 10:50:00,30.32,30.33,30.29,30.29,55119.0,27.1719,27.1808,27.145,27.145,55119.0
2019-01-17 10:55:00,30.29,30.34,30.29,30.33,62265.0,27.145,27.1898,27.145,27.1808,62265.0
2019-01-17 11:00:00,30.33,30.36,30.31,30.31,136302.0,27.1808,27.2077,27.1629,27.1629,136302.0
2019-01-17 11:05:00,30.31,30.36,30.31,30.36,118043.0,27.1629,27.2077,27.1629,27.2077,118043.0
2019-01-17 11:10:00,30.37,30.37,30.32,30.36,61523.0,27.2167,27.2167,27.1719,27.2077,61523.0
2019-01-17 11:15:00,30.36,30.4,30.35,30.37,98698.0,27.2077,27.2436,27.1988,27.2167,98698.0
2019-01-17 11:20:00,30.37,30.4,30.37,30.4,75510.0,27.2167,27.2436,27.2167,27.2436,75510.0
2019-01-17 11:25:00,30.4,30.44,30.39,30.39,353164.0,27.2436,27.2794,27.2346,27.2346,353164.0
2019-01-17 11:30:00,30.4,30.42,30.39,30.4,545042.0,27.2436,27.2615,27.2346,27.2436,545042.0
2019-01-17 11:35:00,30.4,30.4,30.36,30.37,94298.0,27.2436,27.2436,27.2077,27.2167,94298.0
2019-01-17 11:40:00,30.36,30.37,30.33,30.35,89449.0,27.2077,27.2167,27.1808,27.1988,89449.0
2019-01-17 11:45:00,30.35,30.37,30.32,30.34,140370.0,27.1988,27.2167,27.1719,27.1898,140370.0
2019-01-17 11:50:00,30.33,30.35,30.32,30.35,94064.0,27.1808,27.1988,27.1719,27.1988,94064.0
2019-01-17 11:55:00,30.35,30.4,30.34,30.34,136714.0,27.1988,27.2436,27.1898,27.1898,136714.0
2019-01-17 12:00:00,30.34,30.37,30.33,30.35,214842.0,27.1898,27.2167,27.1808,27.1988,214842.0
2019-01-17 12:05:00,30.35,30.35,30.31,30.34,48815.0,27.1988,27.1988,27.1629,27.1898,48815.0
2019-01-17 12:10:00,30.34,30.37,30.33,30.35,55901.0,27.1898,27.2167,27.1808,27.1988,55901.0
2019-01-17 12:15:00,30.35,30.36,30.32,30.33,48950.0,27.1988,27.2077,27.1719,27.1808,48950.0
2019-01-17 12:20:00,30.32,30.35,30.32,30.35,18171.0,27.1719,27.1988,27.1719,27.1988,18171.0
2019-01-17 12:25:00,30.35,30.39,30.34,30.34,52554.0,27.1988,27.2346,27.1898,27.1898,52554.0
2019-01-17 12:30:00,30.35,30.36,30.34,30.35,30177.0,27.1988,27.2077,27.1898,27.1988,30177.0
2019-01-17 12:35:00,30.35,30.35,30.31,30.32,22896.0,27.1988,27.1988,27.1629,27.1719,22896.0
2019-01-17 12:40:00,30.33,30.35,30.33,30.33,19763.0,27.1808,27.1988,27.1808,27.1808,19763.0
2019-01-17 12:45:00,30.33,30.35,30.32,30.34,27730.0,27.1808,27.1988,27.1719,27.1898,27730.0
2019-01-17 12:50:00,30.34,30.34,30.3,30.32,22127.0,27.1898,27.1898,27.154,27.1719,22127.0
2019-01-17 12:55:00,30.32,30.34,30.31,30.34,23597.0,27.1719,27.1898,27.1629,27.1898,23597.0
2019-01-17 13:00:00,30.34,30.38,30.33,30.37,68455.0,27.1898,27.2256,27.1808,27.2167,68455.0
2019-01-17 13:05:00,30.38,30.4,30.36,30.37,109167.0,27.2256,27.2436,27.2077,27.2167,109167.0
2019-01-17 13:10:00,30.37,30.39,30.35,30.36,127358.0,27.2167,27.2346,27.1988,27.2077,127358.0
2019-01-17 13:15:00,30.36,30.37,30.34,30.37,108753.0,27.2077,27.2167,27.1898,27.2167,108753.0
2019-01-17 13:20:00,30.37,30.38,30.33,30.36,75352.0,27.2167,27.2256,27.1808,27.2077,75352.0
2019-01-17 13:25:00,30.37,30.4,30.34,30.38,45479.0,27.2167,27.2436,27.1898,27.2256,45479.0
2019-01-17 13:30:00,30.38,30.43,30.38,30.42,324251.0,27.2256,27.2705,27.2256,27.2615,324251.0
2019-01-17 13:35:00,30.42,30.46,30.42,30.44,71804.0,27.2615,27.2973,27.2615,27.2794,71804.0
2019-01-17 13:40:00,30.43,30.47,30.43,30.43,47369.0,27.2705,27.3063,27.2705,27.2705,47369.0
2019-01-17 13:45:00,30.43,30.46,30.4,30.45,235148.0,27.2705,27.2973,27.2436,27.2884,235148.0
2019-01-17 13:50:00,30.46,30.46,30.43,30.46,29359.0,27.2973,27.2973,27.2705,27.2973,29359.0
2019-01-17 13:55:00,30.45,30.47,30.44,30.46,41038.0,27.2884,27.3063,27.2794,27.2973,41038.0
2019-01-17 14:00:00,30.46,30.47,30.42,30.44,114969.0,27.2973,27.3063,27.2615,27.2794,114969.0
2019-01-17 14:05:00,30.44,30.45,30.39,30.39,203835.0,27.2794,27.2884,27.2346,27.2346,203835.0
2019-01-17 14:10:00,30.4,30.4,30.33,30.33,133862.0,27.2436,27.2436,27.1808,27.1808,133862.0
2019-01-17 14:15:00,30.34,30.35,30.33,30.34,25237.0,27.1898,27.1988,27.1808,27.1898,25237.0
2019-01-17 14:20:00,30.34,30.34,30.33,30.34,31341.0,27.1898,27.1898,27.1808,27.1898,31341.0
2019-01-17 14:25:00,30.34,30.37,30.33,30.37,29986.0,27.1898,27.2167,27.1808,27.2167,29986.0
2019-01-17 14:30:00,30.36,30.39,30.36,30.37,42971.0,27.2077,27.2346,27.2077,27.2167,42971.0
2019-01-17 14:35:00,30.36,30.39,30.33,30.38,413437.0,27.2077,27.2346,27.1808,27.2256,413437.0
2019-01-17 14:40:00,30.38,30.49,30.38,30.48,157874.0,27.2256,27.3242,27.2256,27.3153,157874.0
2019-01-17 14:45:00,30.49,30.55,30.48,30.52,432440.0,27.3242,27.378,27.3153,27.3511,432440.0
2019-01-17 14:50:00,30.52,30.54,30.43,30.44,385368.0,27.3511,27.369,27.2705,27.2794,385368.0
2019-01-17 14:55:00,30.44,30.46,30.31,30.32,315984.0,27.2794,27.2973,27.1629,27.1719,315984.0
2019-01-17 15:00:00,30.33,30.33,30.26,30.28,107086.0,27.1808,27.1808,27.1181,27.136,107086.0
2019-01-17 15:05:00,30.28,30.36,30.27,30.34,100566.0,27.136,27.2077,27.1271,27.1898,100566.0
2019-01-17 15:10:00,30.34,30.35,30.29,30.3,109594.0,27.1898,27.1988,27.145,27.154,109594.0
2019-01-17 15:15:00,30.3,30.34,30.29,30.34,59238.0,27.154,27.1898,27.145,27.1898,59238.0
2019-01-17 15:20:00,30.34,30.39,30.32,30.38,108241.0,27.1898,27.2346,27.1719,27.2256,108241.0
2019-01-17 15:25:00,30.37,30.41,30.35,30.41,131854.0,27.2167,27.2525,27.1988,27.2525,131854.0
2019-01-17 15:30:00,30.4,30.42,30.38,30.4,280908.0,27.2436,27.2615,27.2256,27.2436,280908.0
2019-01-17 15:35:00,30.39,30.41,30.39,30.4,101456.0,27.2346,27.2525,27.2346,27.2436,101456.0
2019-01-17 15:40:00,30.41,30.41,30.37,30.38,128972.0,27.2525,27.2525,27.2167,27.2256,128972.0
2019-01-17 15:45:00,30.38,30.4,30.33,30.36,217418.0,27.2256,27.2436,27.1808,27.2077,217418.0
2019-01-17 15:50:00,30.36,30.39,30.34,30.37,330748.0,27.2077,27.2346,27.1898,27.2167,330748.0
2019-01-17 15:55:00,30.38,30.39,30.35,30.38,714316.0,27.2256,27.2346,27.1988,27.2256,714316.0
2019-01-18 09:30:00,30.59,30.69,30.44,30.67,712002.0,27.4138,27.5035,27.2794,27.4855,712002.0
2019-01-18 09:35:00,30.67,30.76,30.66,30.74,110898.0,27.4855,27.5662,27.4766,27.5483,110898.0
2019-01-18 09:40:00,30.75,30.79,30.7,30.77,118537.0,27.5572,27.5931,27.5124,27.5752,118537.0
2019-01-18 09:45:00,30.77,30.78,30.69,30.7,169263.0,27.5752,27.5841,27.5035,27.5124,169263.0
2019-01-18 09:50:00,30.7,30.7,30.57,30.62,169464.0,27.5124,27.5124,27.3959,27.4407,169464.0
2019-01-18 09:55:00,30.61,30.61,30.53,30.58,117418.0,27.4318,27.4318,27.3601,27.4049,117418.0
2019-01-18 10:00:00,30.58,30.58,30.49,30.5,77107.0,27.4049,27.4049,27.3242,27.3332,77107.0
2019-01-18 10:05:00,30.5,30.51,30.46,30.48,76998.0,27.3332,27.3421,27.2973,27.3153,76998.0
2019-01-18 10:10:00,30.48,30.51,30.47,30.51,86473.0,27.3153,27.3421,27.3063,27.3421,86473.0
2019-01-18 10:15:00,30.51,30.7,30.48,30.64,672197.0,27.3421,27.5124,27.3153,27.4587,672197.0
2019-01-18 10:20:00,30.64,30.71,30.63,30.7,106184.0,27.4587,27.5214,27.4497,27.5124,106184.0
2019-01-18 10:25:00,30.7,30.76,30.67,30.68,94432.0,27.5124,27.5662,27.4855,27.4945,94432.0
2019-01-18 10:30:00,30.68,30.71,30.64,30.66,79255.0,27.4945,27.5214,27.4587,27.4766,79255.0
2019-01-18 10:35:00,30.66,30.69,30.65,30.66,62439.0,27.4766,27.5035,27.4676,27.4766,62439.0
2019-01-18 10:40:00,30.67,30.7,30.65,30.66,112157.0,27.4855,27.5124,27.4676,27.4766,112157.0
2019-01-18 10:45:00,30.66,30.68,30.65,30.65,91801.0,27.4766,27.4945,27.4676,27.4676,91801.0
2019-01-18 10:50:00,30.66,30.67,30.64,30.66,104981.0,27.4766,27.4855,27.4587,27.4766,104981.0
2019-01-18 10:55:00,30.66,30.69,30.59,30.65,224027.0,27.4766,27.5035,27.4138,27.4676,224027.0
2019-01-18 11:00:00,30.65,30.74,30.65,30.73,72932.0,27.4676,27.5483,27.4676,27.5393,72932.0
2019-01-18 11:05:00,30.74,30.78,30.69,30.76,160824.0,27.5483,27.5841,27.5035,27.5662,160824.0
2019-01-18 11:10:00,30.76,30.77,30.72,30.74,60358.0,27.5662,27.5752,27.5303,27.5483,60358.0
2019-01-18 11:15:00,30.74,30.74,30.69,30.7,89850.0,27.5483,27.5483,27.5035,27.5124,89850.0
2019-01-18 11:20:00,30.7,30.72,30.69,30.71,60689.0,27.5124,27.5303,27.5035,27.5214,60689.0
2019-01-18 11:25:00,30.71,30.75,30.7,30.75,62420.0,27.5214,27.5572,27.5124,27.5572,62420.0
2019-01-18 11:30:00,30.74,30.75,30.7,30.7,64420.0,27.5483,27.5572,27.5124,27.5124,64420.0
2019-01-18 11:35:00,30.7,30.71,30.67,30.68,96414.0,27.5124,27.5214,27.4855,27.4945,96414.0
2019-01-18 11:40:00,30.68,30.71,30.67,30.7,173445.0,27.4945,27.5214,27.4855,27.5124,173445.0
2019-01-18 11:45:00,30.7,30.74,30.69,30.73,133124.0,27.5124,27.5483,27.5035,27.5393,133124.0
2019-01-18 11:50:00,30.74,30.81,30.73,30.77,114427.0,27.5483,27.611,27.5393,27.5752,114427.0
2019-01-18 11:55:00,30.76,30.79,30.75,30.77,84478.0,27.5662,27.5931,27.5572,27.5752,84478.0
2019-01-18 12:00:00,30.77,30.89,30.76,30.85,104659.0,27.5752,27.6827,27.5662,27.6468,104659.0
2019-01-18 12:05:00,30.85,30.86,30.82,30.84,46661.0,27.6468,27.6558,27.62,27.6379,46661.0
2019-01-18 12:10:00,30.84,30.9,30.83,30.9,42414.0,27.6379,27.6917,27.6289,27.6917,42414.0
2019-01-18 12:15:00,30.9,30.92,30.86,30.87,44908.0,27.6917,27.7096,27.6558,27.6648,44908.0
2019-01-18 12:20:00,30.88,30.89,30.86,30.88,60513.0,27.6737,27.6827,27.6558,27.6737,60513.0
2019-01-18 12:25:00,30.89,30.89,30.85,30.86,46006.0,27.6827,27.6827,27.6468,27.6558,46006.0
2019-01-18 12:30:00,30.86,30.87,30.83,30.83,45366.0,27.6558,27.6648,27.6289,27.6289,45366.0
2019-01-18 12:35:00,30.83,30.84,30.82,30.82,44867.0,27.6289,27.6379,27.62,27.62,44867.0
2019-01-18 12:40:00,30.82,30.84,30.79,30.79,124632.0,27.62,27.6379,27.5931,27.5931,124632.0
2019-01-18 12:45:00,30.8,30.8,30.78,30.8,31730.0,27.602,27.602,27.5841,27.602,31730.0
2019-01-18 12:50:00,30.79,30.81,30.74,30.77,85882.0,27.5931,27.611,27.5483,27.5752,85882.0
2019-01-18 12:55:00,30.78,30.82,30.77,30.77,157925.0,27.5841,27.62,27.5752,27.5752,157925.0
2019-01-18 13:00:00,30.78,30.78,30.73,30.74,286344.0,27.5841,27.5841,27.5393,27.5483,286344.0
2019-01-18 13:05:00,30.75,30.75,30.72,30.74,48559.0,27.5572,27.5572,27.5303,27.5483,48559.0
2019-01-18 13:10:00,30.74,30.75,30.73,30.74,48487.0,27.5483,27.5572,27.5393,27.5483,48487.0
2019-01-18 13:15:00,30.74,30.75,30.73,30.74,49238.0,27.5483,27.5572,27.5393,27.5483,49238.0
2019-01-18 13:20:00,30.75,30.83,30.74,30.82,149013.0,27.5572,27.6289,27.5483,27.62,149013.0
2019-01-18 13:25:00,30.83,30.83,30.75,30.77,60392.0,27.6289,27.6289,27.5572,27.5752,60392.0
2019-01-18 13:30:00,30.78,30.78,30.73,30.74,111942.0,27.5841,27.5841,27.5393,27.5483,111942.0
2019-01-18 13:35:00,30.74,30.75,30.7,30.75,116818.0,27.5483,27.5572,27.5124,27.5572,116818.0
2019-01-18 13:40:00,30.75,30.78,30.74,30.76,101442.0,27.5572,27.5841,27.5483,27.5662,101442.0
2019-01-18 13:45:00,30.76,30.78,30.76,30.77,82176.0,27.5662,27.5841,27.5662,27.5752,82176.0
2019-01-18 13:50:00,30.77,30.83,30.77,30.79,108570.0,27.5752,27.6289,27.5752,27.5931,108570.0
2019-01-18 13:55:00,30.79,30.81,30.77,30.81,94795.0,27.5931,27.611,27.5752,27.611,94795.0
2019-01-18 14:00:00,30.81,30.81,30.78,30.79,93818.0,27.611,27.611,27.5841,27.5931,93818.0
2019-01-18 14:05:00,30.79,30.8,30.76,30.78,75410.0,27.5931,27.602,27.5662,27.5841,75410.0
2019-01-18 14:10:00,30.78,30.78,30.73,30.77,223901.0,27.5841,27.5841,27.5393,27.5752,223901.0
2019-01-18 14:15:00,30.77,30.77,30.71,30.72,95456.0,27.5752,27.5752,27.5214,27.5303,95456.0
2019-01-18 14:20:00,30.72,30.76,30.72,30.75,85826.0,27.5303,27.5662,27.5303,27.5572,85826.0
2019-01-18 14:25:00,30.74,30.75,30.72,30.75,63562.0,27.5483,27.5572,27.5303,27.5572,63562.0
2019-01-18 14:30:00,30.74,30.76,30.73,30.74,55492.0,27.5483,27.5662,27.5393,27.5483,55492.0
2019-01-18 14:35:00,30.74,30.76,30.72,30.73,106388.0,27.5483,27.5662,27.5303,27.5393,106388.0
2019-01-18 14:40:00,30.73,30.75,30.7,30.71,77454.0,27.5393,27.5572,27.5124,27.5214,77454.0
2019-01-18 14:45:00,30.71,30.74,30.7,30.72,232050.0,27.5214,27.5483,27.5124,27.5303,232050.0
2019-01-18 14:50:00,30.72,30.76,30.69,30.75,150522.0,27.5303,27.5662,27.5035,27.5572,150522.0
2019-01-18 14:55:00,30.76,30.81,30.75,30.79,173065.0,27.5662,27.611,27.5572,27.5931,173065.0
2019-01-18 15:00:00,30.8,30.82,30.76,30.82,308652.0,27.602,27.62,27.5662,27.62,308652.0
2019-01-18 15:05:00,30.82,30.83,30.79,30.8,173249.0,27.62,27.6289,27.5931,27.602,173249.0
2019-01-18 15:10:00,30.8,30.82,30.79,30.8,147710.0,27.602,27.62,27.5931,27.602,147710.0
2019-01-18 15:15:00,30.8,30.82,30.79,30.8,214002.0,27.602,27.62,27.5931,27.602,214002.0
2019-01-18 15:20:00,30.81,30.89,30.81,30.87,209288.0,27.611,27.6827,27.611,27.6648,209288.0
2019-01-18 15:25:00,30.87,30.93,30.86,30.91,295853.0,27.6648,27.7185,27.6558,27.7006,295853.0
2019-01-18 15:30:00,30.91,30.92,30.86,30.87,166527.0,27.7006,27.7096,27.6558,27.6648,166527.0
2019-01-18 15:35:00,30.87,30.91,30.87,30.89,173662.0,27.6648,27.7006,27.6648,27.6827,173662.0
2019-01-18 15:40:00,30.89,30.91,30.87,30.89,258660.0,27.6827,27.7006,27.6648,27.6827,258660.0
2019-01-18 15:45:00,30.88,30.92,30.86,30.88,378566.0,27.6737,27.7096,27.6558,27.6737,378566.0
2019-01-18 15:50:00,30.88,30.91,30.87,30.9,580155.0,27.6737,27.7006,27.6648,27.6917,580155.0
2019-01-18 15:55:00,30.9,31.02,30.89,31.0,1293240.0,27.6917,27.7992,27.6827,27.7813,1293240.0
2019-01-22 09:30:00,34.34,34.75,34.1,34.14,5762585.0,30.7745,31.1419,30.5594,30.5952,5762585.0
2019-01-22 09:35:00,34.15,34.22,33.78,33.79,2554101.0,30.6042,30.6669,30.2726,30.2816,2554101.0
2019-01-22 09:40:00,33.79,34.0,33.52,33.56,2633481.0,30.2816,30.4698,30.0396,30.0755,2633481.0
2019-01-22 09:45:00,33.55,33.8,33.55,33.68,1362994.0,30.0665,30.2905,30.0665,30.183,1362994.0
2019-01-22 09:50:00,33.68,33.79,33.62,33.73,917857.0,30.183,30.2816,30.1292,30.2278,917857.0
2019-01-22 09:55:00,33.73,33.89,33.66,33.82,1833471.0,30.2278,30.3712,30.1651,30.3085,1833471.0
2019-01-22 10:00:00,33.81,33.81,33.57,33.62,854413.0,30.2995,30.2995,30.0844,30.1292,854413.0
2019-01-22 10:05:00,33.61,33.64,33.5,33.61,739398.0,30.1203,30.1472,30.0217,30.1203,739398.0
2019-01-22 10:10:00,33.61,33.67,33.5,33.61,789220.0,30.1203,30.174,30.0217,30.1203,789220.0
2019-01-22 10:15:00,33.61,33.75,33.52,33.61,847394.0,30.1203,30.2457,30.0396,30.1203,847394.0
2019-01-22 10:20:00,33.61,33.65,33.44,33.47,779062.0,30.1203,30.1561,29.9679,29.9948,779062.0
2019-01-22 10:25:00,33.47,33.57,33.46,33.52,683781.0,29.9948,30.0844,29.9859,30.0396,683781.0
2019-01-22 10:30:00,33.52,33.55,33.46,33.5,811462.0,30.0396,30.0665,29.9859,30.0217,811462.0
2019-01-22 10:35:00,33.5,33.52,33.35,33.44,733289.0,30.0217,30.0396,29.8873,29.9679,733289.0
2019-01-22 10:40:00,33.44,33.5,33.32,33.4,610335.0,29.9679,30.0217,29.8604,29.9321,610335.0
2019-01-22 10:45:00,33.4,33.42,33.3,33.39,337096.0,29.9321,29.95,29.8425,29.9231,337096.0
2019-01-22 10:50:00,33.39,33.43,33.34,33.38,431823.0,29.9231,29.959,29.8783,29.9142,431823.0
2019-01-22 10:55:00,33.38,33.41,33.32,33.34,205661.0,29.9142,29.941,29.8604,29.8783,205661.0
2019-01-22 11:00:00,33.34,33.36,33.3,33.35,227740.0,29.8783,29.8962,29.8425,29.8873,227740.0
2019-01-22 11:05:00,33.35,33.38,33.33,33.38,615331.0,29.8873,29.9142,29.8693,29.9142,615331.0
2019-01-22 11:10:00,33.37,33.55,33.37,33.45,722397.0,29.9052,30.0665,29.9052,29.9769,722397.0
2019-01-22 11:15:00,33.46,33.62,33.44,33.48,743761.0,29.9859,30.1292,29.9679,30.0038,743761.0
2019-01-22 11:20:00,33.47,33.52,33.41,33.41,573937.0,29.9948,30.0396,29.941,29.941,573937.0
2019-01-22 11:25:00,33.41,33.45,33.32,33.34,450757.0,29.941,29.9769,29.8604,29.8783,450757.0
2019-01-22 11:30:00,33.35,33.42,33.32,33.33,334265.0,29.8873,29.95,29.8604,29.8693,334265.0
2019-01-22 11:35:00,33.33,33.4,33.27,33.29,429533.0,29.8693,29.9321,29.8156,29.8335,429533.0
2019-01-22 11:40:00,33.29,33.3,33.17,33.22,443139.0,29.8335,29.8425,29.726,29.7708,443139.0
2019-01-22 11:45:00,33.2,33.23,33.17,33.19,155239.0,29.7528,29.7797,29.726,29.7439,155239.0
2019-01-22 11:50:00,33.18,33.21,33.11,33.12,198634.0,29.7349,29.7618,29.6722,29.6812,198634.0
2019-01-22 11:55:00,33.12,33.12,33.04,33.08,349650.0,29.6812,29.6812,29.6095,29.6453,349650.0
2019-01-22 12:00:00,33.09,33.19,33.06,33.13,424010.0,29.6543,29.7439,29.6274,29.6901,424010.0
2019-01-22 12:05:00,33.12,33.2,33.1,33.15,233761.0,29.6812,29.7528,29.6632,29.708,233761.0
2019-01-22 12:10:00,33.15,33.15,33.05,33.08,155400.0,29.708,29.708,29.6184,29.6453,155400.0
2019-01-22 12:15:00,33.07,33.08,33.03,33.04,429982.0,29.6363,29.6453,29.6005,29.6095,429982.0
2019-01-22 12:20:00,33.03,33.04,33.0,33.01,282286.0,29.6005,29.6095,29.5736,29.5826,282286.0
2019-01-22 12:25:00,33.01,33.01,32.93,33.0,305215.0,29.5826,29.5826,29.5109,29.5736,305215.0
2019-01-22 12:30:00,33.0,33.0,32.93,32.99,206660.0,29.5736,29.5736,29.5109,29.5647,206660.0
2019-01-22 12:35:00,32.98,33.01,32.94,32.95,133425.0,29.5557,29.5826,29.5198,29.5288,133425.0
2019-01-22 12:40:00,32.96,32.98,32.94,32.97,99978.0,29.5378,29.5557,29.5198,29.5467,99978.0
2019-01-22 12:45:00,32.97,33.01,32.95,32.98,148317.0,29.5467,29.5826,29.5288,29.5557,148317.0
2019-01-22 12:50:00,32.98,32.99,32.93,32.95,96113.0,29.5557,29.5647,29.5109,29.5288,96113.0
2019-01-22 12:55:00,32.95,32.95,32.83,32.84,257083.0,29.5288,29.5288,29.4213,29.4302,257083.0
2019-01-22 13:00:00,32.83,32.85,32.77,32.79,235876.0,29.4213,29.4392,29.3675,29.3854,235876.0
2019-01-22 13:05:00,32.79,32.81,32.76,32.76,145055.0,29.3854,29.4033,29.3585,29.3585,145055.0
2019-01-22 13:10:00,32.76,32.81,32.73,32.78,240549.0,29.3585,29.4033,29.3316,29.3765,240549.0
2019-01-22 13:15:00,32.78,32.81,32.75,32.79,301451.0,29.3765,29.4033,29.3496,29.3854,301451.0
2019-01-22 13:20:00,32.79,32.88,32.78,32.78,462850.0,29.3854,29.4661,29.3765,29.3765,462850.0
2019-01-22 13:25:00,32.78,32.81,32.78,32.78,123734.0,29.3765,29.4033,29.3765,29.3765,123734.0
2019-01-22 13:30:00,32.78,32.81,32.78,32.8,266598.0,29.3765,29.4033,29.3765,29.3944,266598.0
2019-01-22 13:35:00,32.8,32.84,32.78,32.83,619606.0,29.3944,29.4302,29.3765,29.4213,619606.0
2019-01-22 13:40:00,32.83,32.83,32.73,32.73,386938.0,29.4213,29.4213,29.3316,29.3316,386938.0
2019-01-22 13:45:00,32.74,32.85,32.73,32.8,430380.0,29.3406,29.4392,29.3316,29.3944,430380.0
2019-01-22 13:50:00,32.8,32.82,32.79,32.8,289157.0,29.3944,29.4123,29.3854,29.3944,289157.0
2019-01-22 13:55:00,32.8,32.91,32.77,32.9,331529.0,29.3944,29.493,29.3675,29.484,331529.0
2019-01-22 14:00:00,32.9,32.95,32.86,32.89,197325.0,29.484,29.5288,29.4481,29.475,197325.0
2019-01-22 14:05:00,32.89,32.92,32.87,32.89,146660.0,29.475,29.5019,29.4571,29.475,146660.0
2019-01-22 14:10:00,32.88,32.93,32.88,32.92,316706.0,29.4661,29.5109,29.4661,29.5019,316706.0
2019-01-22 14:15:00,32.91,33.02,32.91,33.0,562883.0,29.493,29.5915,29.493,29.5736,562883.0
2019-01-22 14:20:00,33.0,33.04,32.94,32.95,376617.0,29.5736,29.6095,29.5198,29.5288,376617.0
2019-01-22 14:25:00,32.95,33.0,32.94,33.0,140468.0,29.5288,29.5736,29.5198,29.5736,140468.0
2019-01-22 14:30:00,33.0,33.01,32.97,32.99,153555.0,29.5736,29.5826,29.5467,29.5647,153555.0
2019-01-22 14:35:00,33.0,33.0,32.95,32.98,140811.0,29.5736,29.5736,29.5288,29.5557,140811.0
2019-01-22 14:40:00,32.98,33.0,32.89,32.89,161335.0,29.5557,29.5736,29.475,29.475,161335.0
2019-01-22 14:45:00,32.89,32.92,32.87,32.88,99006.0,29.475,29.5019,29.4571,29.4661,99006.0
2019-01-22 14:50:00,32.88,32.96,32.88,32.95,137891.0,29.4661,29.5378,29.4661,29.5288,137891.0
2019-01-22 14:55:00,32.96,33.0,32.95,33.0,138690.0,29.5378,29.5736,29.5288,29.5736,138690.0
2019-01-22 15:00:00,33.0,33.01,32.92,32.96,254166.0,29.5736,29.5826,29.5019,29.5378,254166.0
2019-01-22 15:05:00,32.96,33.0,32.95,32.97,241686.0,29.5378,29.5736,29.5288,29.5467,241686.0
2019-01-22 15:10:00,32.97,32.98,32.93,32.95,247404.0,29.5467,29.5557,29.5109,29.5288,247404.0
2019-01-22 15:15:00,32.95,32.96,32.93,32.96,443332.0,29.5288,29.5378,29.5109,29.5378,443332.0
2019-01-22 15:20:00,32.96,32.99,32.95,32.96,544013.0,29.5378,29.5647,29.5288,29.5378,544013.0
2019-01-22 15:25:00,32.96,32.97,32.93,32.97,208354.0,29.5378,29.5467,29.5109,29.5467,208354.0
2019-01-22 15:30:00,32.97,32.97,32.87,32.89,263320.0,29.5467,29.5467,29.4571,29.475,263320.0
2019-01-22 15:35:00,32.89,32.96,32.85,32.93,543025.0,29.475,29.5378,29.4392,29.5109,543025.0
2019-01-22 15:40:00,32.93,32.95,32.87,32.88,663009.0,29.5109,29.5288,29.4571,29.4661,663009.0
2019-01-22 15:45:00,32.89,32.91,32.84,32.89,569455.0,29.475,29.493,29.4302,29.475,569455.0
2019-01-22 15:50:00,32.9,32.92,32.85,32.88,1419323.0,29.484,29.5019,29.4392,29.4661,1419323.0
2019-01-22 15:55:00,32.87,32.95,32.81,32.92,2210275.0,29.4571,29.5288,29.4033,29.5019,2210275.0
2019-01-23 09:30:00,33.4,33.53,33.25,33.39,1169361.0,29.9321,30.0486,29.7977,29.9231,1169361.0
2019-01-23 09:35:00,33.38,33.49,33.25,33.45,759854.0,29.9142,30.0127,29.7977,29.9769,759854.0
2019-01-23 09:40:00,33.46,33.49,33.36,33.45,343050.0,29.9859,30.0127,29.8962,29.9769,343050.0
2019-01-23 09:45:00,33.46,33.49,33.38,33.39,251579.0,29.9859,30.0127,29.9142,29.9231,251579.0
2019-01-23 09:50:00,33.39,33.42,33.36,33.39,232850.0,29.9231,29.95,29.8962,29.9231,232850.0
2019-01-23 09:55:00,33.39,33.41,33.32,33.33,274417.0,29.9231,29.941,29.8604,29.8693,274417.0
2019-01-23 10:00:00,33.33,33.41,33.28,33.4,330444.0,29.8693,29.941,29.8245,29.9321,330444.0
2019-01-23 10:05:00,33.39,33.4,33.23,33.27,348071.0,29.9231,29.9321,29.7797,29.8156,348071.0
2019-01-23 10:10:00,33.27,33.3,33.2,33.23,228833.0,29.8156,29.8425,29.7528,29.7797,228833.0
2019-01-23 10:15:00,33.23,33.3,33.21,33.23,134830.0,29.7797,29.8425,29.7618,29.7797,134830.0
2019-01-23 10:20:00,33.23,33.28,33.2,33.22,82755.0,29.7797,29.8245,29.7528,29.7708,82755.0
2019-01-23 10:25:00,33.22,33.22,33.14,33.19,130503.0,29.7708,29.7708,29.6991,29.7439,130503.0
2019-01-23 10:30:00,33.18,33.21,33.14,33.14,252183.0,29.7349,29.7618,29.6991,29.6991,252183.0
2019-01-23 10:35:00,33.15,33.17,33.1,33.11,117861.0,29.708,29.726,29.6632,29.6722,117861.0
2019-01-23 10:40:00,33.11,33.13,33.07,33.09,115889.0,29.6722,29.6901,29.6363,29.6543,115889.0
2019-01-23 10:45:00,33.09,33.1,33.06,33.07,109470.0,29.6543,29.6632,29.6274,29.6363,109470.0
2019-01-23 10:50:00,33.07,33.1,33.05,33.1,75572.0,29.6363,29.6632,29.6184,29.6632,75572.0
2019-01-23 10:55:00,33.09,33.15,33.08,33.14,285020.0,29.6543,29.708,29.6453,29.6991,285020.0
2019-01-23 11:00:00,33.14,33.2,33.14,33.2,130464.0,29.6991,29.7528,29.6991,29.7528,130464.0
2019-01-23 11:05:00,33.2,33.2,33.15,33.16,341889.0,29.7528,29.7528,29.708,29.717,341889.0
2019-01-23 11:10:00,33.17,33.25,33.15,33.15,133401.0,29.726,29.7977,29.708,29.708,133401.0
2019-01-23 11:15:00,33.15,33.21,33.07,33.08,145709.0,29.708,29.7618,29.6363,29.6453,145709.0
2019-01-23 11:20:00,33.08,33.12,33.07,33.08,56018.0,29.6453,29.6812,29.6363,29.6453,56018.0
2019-01-23 11:25:00,33.09,33.15,33.08,33.15,146099.0,29.6543,29.708,29.6453,29.708,146099.0
2019-01-23 11:30:00,33.15,33.15,33.05,33.09,92572.0,29.708,29.708,29.6184,29.6543,92572.0
2019-01-23 11:35:00,33.1,33.1,33.03,33.05,62047.0,29.6632,29.6632,29.6005,29.6184,62047.0
2019-01-23 11:40:00,33.05,33.06,33.0,33.02,94573.0,29.6184,29.6274,29.5736,29.5915,94573.0
2019-01-23 11:45:00,33.01,33.03,32.97,32.97,119433.0,29.5826,29.6005,29.5467,29.5467,119433.0
2019-01-23 11:50:00,32.98,33.01,32.94,32.97,193762.0,29.5557,29.5826,29.5198,29.5467,193762.0
2019-01-23 11:55:00,32.97,32.98,32.92,32.94,101738.0,29.5467,29.5557,29.5019,29.5198,101738.0
2019-01-23 12:00:00,32.94,32.96,32.91,32.92,97938.0,29.5198,29.5378,29.493,29.5019,97938.0
2019-01-23 12:05:00,32.91,32.93,32.82,32.85,117203.0,29.493,29.5109,29.4123,29.4392,117203.0
2019-01-23 12:10:00,32.86,32.87,32.77,32.78,131593.0,29.4481,29.4571,29.3675,29.3765,131593.0
2019-01-23 12:15:00,32.78,32.78,32.72,32.78,110828.0,29.3765,29.3765,29.3227,29.3765,110828.0
2019-01-23 12:20:00,32.78,32.78,32.71,32.74,80163.0,29.3765,29.3765,29.3137,29.3406,80163.0
2019-01-23 12:25:00,32.74,32.77,32.7,32.7,119178.0,29.3406,29.3675,29.3048,29.3048,119178.0
2019-01-23 12:30:00,32.7,32.72,32.68,32.7,159309.0,29.3048,29.3227,29.2868,29.3048,159309.0
2019-01-23 12:35:00,32.7,32.71,32.65,32.68,122878.0,29.3048,29.3137,29.26,29.2868,122878.0
2019-01-23 12:40:00,32.68,32.71,32.67,32.69,187086.0,29.2868,29.3137,29.2779,29.2958,187086.0
2019-01-23 12:45:00,32.69,32.77,32.68,32.77,1002595.0,29.2958,29.3675,29.2868,29.3675,1002595.0
2019-01-23 12:50:00,32.76,32.82,32.74,32.76,167261.0,29.3585,29.4123,29.3406,29.3585,167261.0
2019-01-23 12:55:00,32.76,32.76,32.66,32.66,162203.0,29.3585,29.3585,29.2689,29.2689,162203.0
2019-01-23 13:00:00,32.66,32.75,32.58,32.63,489483.0,29.2689,29.3496,29.1972,29.242,489483.0
2019-01-23 13:05:00,32.63,32.66,32.52,32.66,169389.0,29.242,29.2689,29.1435,29.2689,169389.0
2019-01-23 13:10:00,32.65,32.66,32.59,32.6,66820.0,29.26,29.2689,29.2062,29.2151,66820.0
2019-01-23 13:15:00,32.6,32.67,32.58,32.64,111010.0,29.2151,29.2779,29.1972,29.251,111010.0
2019-01-23 13:20:00,32.64,32.7,32.63,32.69,64358.0,29.251,29.3048,29.242,29.2958,64358.0
2019-01-23 13:25:00,32.69,32.7,32.63,32.65,65819.0,29.2958,29.3048,29.242,29.26,65819.0
2019-01-23 13:30:00,32.65,32.67,32.62,32.64,122755.0,29.26,29.2779,29.2331,29.251,122755.0
2019-01-23 13:35:00,32.63,32.74,32.63,32.72,185580.0,29.242,29.3406,29.242,29.3227,185580.0
2019-01-23 13:40:00,32.72,32.72,32.68,32.7,92171.0,29.3227,29.3227,29.2868,29.3048,92171.0
2019-01-23 13:45:00,32.71,32.74,32.69,32.71,79251.0,29.3137,29.3406,29.2958,29.3137,79251.0
2019-01-23 13:50:00,32.71,32.72,32.64,32.69,85322.0,29.3137,29.3227,29.251,29.2958,85322.0
2019-01-23 13:55:00,32.68,32.71,32.65,32.66,105639.0,29.2868,29.3137,29.26,29.2689,105639.0
2019-01-23 14:00:00,32.66,32.71,32.66,32.69,138103.0,29.2689,29.3137,29.2689,29.2958,138103.0
2019-01-23 14:05:00,32.69,32.76,32.66,32.76,220307.0,29.2958,29.3585,29.2689,29.3585,220307.0
2019-01-23 14:10:00,32.76,32.76,32.72,32.73,111234.0,29.3585,29.3585,29.3227,29.3316,111234.0
2019-01-23 14:15:00,32.73,32.74,32.61,32.65,126900.0,29.3316,29.3406,29.2241,29.26,126900.0
2019-01-23 14:20:00,32.65,32.68,32.63,32.66,84940.0,29.26,29.2868,29.242,29.2689,84940.0
2019-01-23 14:25:00,32.66,32.68,32.64,32.65,150925.0,29.2689,29.2868,29.251,29.26,150925.0
2019-01-23 14:30:00,32.65,32.65,32.57,32.61,195308.0,29.26,29.26,29.1883,29.2241,195308.0
2019-01-23 14:35:00,32.61,32.64,32.6,32.61,218849.0,29.2241,29.251,29.2151,29.2241,218849.0
2019-01-23 14:40:00,32.61,32.61,32.56,32.56,106173.0,29.2241,29.2241,29.1793,29.1793,106173.0
2019-01-23 14:45:00,32.56,32.59,32.5,32.56,196366.0,29.1793,29.2062,29.1255,29.1793,196366.0
2019-01-23 14:50:00,32.57,32.6,32.54,32.55,82276.0,29.1883,29.2151,29.1614,29.1703,82276.0
2019-01-23 14:55:00,32.55,32.55,32.52,32.53,73340.0,29.1703,29.1703,29.1435,29.1524,73340.0
2019-01-23 15:00:00,32.53,32.54,32.48,32.49,186534.0,29.1524,29.1614,29.1076,29.1166,186534.0
2019-01-23 15:05:00,32.49,32.51,32.46,32.5,111973.0,29.1166,29.1345,29.0897,29.1255,111973.0
2019-01-23 15:10:00,32.5,32.52,32.49,32.5,126935.0,29.1255,29.1435,29.1166,29.1255,126935.0
2019-01-23 15:15:00,32.51,32.53,32.5,32.52,218175.0,29.1345,29.1524,29.1255,29.1435,218175.0
2019-01-23 15:20:00,32.52,32.57,32.5,32.55,179203.0,29.1435,29.1883,29.1255,29.1703,179203.0
2019-01-23 15:25:00,32.55,32.55,32.5,32.5,168122.0,29.1703,29.1703,29.1255,29.1255,168122.0
2019-01-23 15:30:00,32.51,32.57,32.49,32.56,207527.0,29.1345,29.1883,29.1166,29.1793,207527.0
2019-01-23 15:35:00,32.57,32.6,32.56,32.56,189793.0,29.1883,29.2151,29.1793,29.1793,189793.0
2019-01-23 15:40:00,32.57,32.64,32.56,32.61,266300.0,29.1883,29.251,29.1793,29.2241,266300.0
2019-01-23 15:45:00,32.62,32.62,32.58,32.6,361382.0,29.2331,29.2331,29.1972,29.2151,361382.0
2019-01-23 15:50:00,32.59,32.61,32.57,32.59,471281.0,29.2062,29.2241,29.1883,29.2062,471281.0
2019-01-23 15:55:00,32.6,32.64,32.55,32.62,951293.0,29.2151,29.251,29.1703,29.2331,951293.0
2019-01-24 09:30:00,32.7,32.78,32.42,32.48,293176.0,29.3048,29.3765,29.0538,29.1076,293176.0
2019-01-24 09:35:00,32.49,32.53,32.37,32.37,125425.0,29.1166,29.1524,29.009,29.009,125425.0
2019-01-24 09:40:00,32.37,32.48,32.33,32.46,123116.0,29.009,29.1076,28.9732,29.0897,123116.0
2019-01-24 09:45:00,32.46,32.61,32.46,32.58,116196.0,29.0897,29.2241,29.0897,29.1972,116196.0
2019-01-24 09:50:00,32.58,32.63,32.58,32.59,119165.0,29.1972,29.242,29.1972,29.2062,119165.0
2019-01-24 09:55:00,32.59,32.6,32.53,32.57,82320.0,29.2062,29.2151,29.1524,29.1883,82320.0
2019-01-24 10:00:00,32.58,32.58,32.52,32.57,86601.0,29.1972,29.1972,29.1435,29.1883,86601.0
2019-01-24 10:05:00,32.57,32.59,32.57,32.59,78106.0,29.1883,29.2062,29.1883,29.2062,78106.0
2019-01-24 10:10:00,32.58,32.65,32.57,32.64,126040.0,29.1972,29.26,29.1883,29.251,126040.0
2019-01-24 10:15:00,32.64,32.65,32.6,32.62,260082.0,29.251,29.26,29.2151,29.2331,260082.0
2019-01-24 10:20:00,32.62,32.66,32.6,32.63,475977.0,29.2331,29.2689,29.2151,29.242,475977.0
2019-01-24 10:25:00,32.63,32.73,32.63,32.69,107262.0,29.242,29.3316,29.242,29.2958,107262.0
2019-01-24 10:30:00,32.7,32.7,32.64,32.66,78693.0,29.3048,29.3048,29.251,29.2689,78693.0
2019-01-24 10:35:00,32.65,32.68,32.62,32.66,93063.0,29.26,29.2868,29.2331,29.2689,93063.0
2019-01-24 10:40:00,32.66,32.67,32.62,32.64,55936.0,29.2689,29.2779,29.2331,29.251,55936.0
2019-01-24 10:45:00,32.64,32.65,32.58,32.59,161112.0,29.251,29.26,29.1972,29.2062,161112.0
2019-01-24 10:50:00,32.58,32.58,32.54,32.57,238150.0,29.1972,29.1972,29.1614,29.1883,238150.0
2019-01-24 10:55:00,32.57,32.61,32.57,32.6,57510.0,29.1883,29.2241,29.1883,29.2151,57510.0
2019-01-24 11:00:00,32.6,32.71,32.59,32.7,121053.0,29.2151,29.3137,29.2062,29.3048,121053.0
2019-01-24 11:05:00,32.7,32.71,32.66,32.7,222977.0,29.3048,29.3137,29.2689,29.3048,222977.0
2019-01-24 11:10:00,32.71,32.73,32.69,32.7,290061.0,29.3137,29.3316,29.2958,29.3048,290061.0
2019-01-24 11:15:00,32.7,32.71,32.63,32.64,292909.0,29.3048,29.3137,29.242,29.251,292909.0
2019-01-24 11:20:00,32.63,32.63,32.59,32.6,404496.0,29.242,29.242,29.2062,29.2151,404496.0
2019-01-24 11:25:00,32.61,32.69,32.58,32.69,118631.0,29.2241,29.2958,29.1972,29.2958,118631.0
2019-01-24 11:30:00,32.69,32.69,32.63,32.65,108773.0,29.2958,29.2958,29.242,29.26,108773.0
2019-01-24 11:35:00,32.64,32.67,32.63,32.66,171478.0,29.251,29.2779,29.242,29.2689,171478.0
2019-01-24 11:40:00,32.66,32.66,32.64,32.65,67228.0,29.2689,29.2689,29.251,29.26,67228.0
2019-01-24 11:45:00,32.66,32.69,32.65,32.68,173024.0,29.2689,29.2958,29.26,29.2868,173024.0
2019-01-24 11:50:00,32.68,32.71,32.65,32.7,200388.0,29.2868,29.3137,29.26,29.3048,200388.0
2019-01-24 11:55:00,32.71,32.81,32.7,32.81,154599.0,29.3137,29.4033,29.3048,29.4033,154599.0
2019-01-24 12:00:00,32.81,32.86,32.8,32.82,184532.0,29.4033,29.4481,29.3944,29.4123,184532.0
2019-01-24 12:05:00,32.81,32.82,32.74,32.74,94755.0,29.4033,29.4123,29.3406,29.3406,94755.0
2019-01-24 12:10:00,32.74,32.76,32.73,32.75,85577.0,29.3406,29.3585,29.3316,29.3496,85577.0
2019-01-24 12:15:00,32.74,32.85,32.73,32.84,292334.0,29.3406,29.4392,29.3316,29.4302,292334.0
2019-01-24 12:20:00,32.84,32.85,32.79,32.8,114056.0,29.4302,29.4392,29.3854,29.3944,114056.0
2019-01-24 12:25:00,32.81,32.81,32.77,32.78,66258.0,29.4033,29.4033,29.3675,29.3765,66258.0
2019-01-24 12:30:00,32.78,32.79,32.71,32.74,83391.0,29.3765,29.3854,29.3137,29.3406,83391.0
2019-01-24 12:35:00,32.73,32.74,32.68,32.71,38972.0,29.3316,29.3406,29.2868,29.3137,38972.0
2019-01-24 12:40:00,32.71,32.74,32.71,32.73,55448.0,29.3137,29.3406,29.3137,29.3316,55448.0
2019-01-24 12:45:00,32.73,32.77,32.69,32.76,181137.0,29.3316,29.3675,29.2958,29.3585,181137.0
2019-01-24 12:50:00,32.75,32.8,32.73,32.75,167492.0,29.3496,29.3944,29.3316,29.3496,167492.0
2019-01-24 12:55:00,32.74,32.74,32.68,32.69,54522.0,29.3406,29.3406,29.2868,29.2958,54522.0
2019-01-24 13:00:00,32.7,32.7,32.66,32.7,33271.0,29.3048,29.3048,29.2689,29.3048,33271.0
2019-01-24 13:05:00,32.7,32.71,32.68,32.69,42452.0,29.3048,29.3137,29.2868,29.2958,42452.0
2019-01-24 13:10:00,32.69,32.69,32.62,32.63,59399.0,29.2958,29.2958,29.2331,29.242,59399.0
2019-01-24 13:15:00,32.63,32.67,32.6,32.66,93747.0,29.242,29.2779,29.2151,29.2689,93747.0
2019-01-24 13:20:00,32.66,32.66,32.6,32.6,132656.0,29.2689,29.2689,29.2151,29.2151,132656.0
2019-01-24 13:25:00,32.6,32.63,32.59,32.6,64892.0,29.2151,29.242,29.2062,29.2151,64892.0
2019-01-24 13:30:00,32.6,32.61,32.59,32.59,48008.0,29.2151,29.2241,29.2062,29.2062,48008.0
2019-01-24 13:35:00,32.6,32.61,32.59,32.61,110431.0,29.2151,29.2241,29.2062,29.2241,110431.0
2019-01-24 13:40:00,32.61,32.61,32.55,32.56,102329.0,29.2241,29.2241,29.1703,29.1793,102329.0
2019-01-24 13:45:00,32.57,32.62,32.56,32.62,45449.0,29.1883,29.2331,29.1793,29.2331,45449.0
2019-01-24 13:50:00,32.62,32.64,32.61,32.63,53099.0,29.2331,29.251,29.2241,29.242,53099.0
2019-01-24 13:55:00,32.63,32.63,32.61,32.62,69163.0,29.242,29.242,29.2241,29.2331,69163.0
2019-01-24 14:00:00,32.61,32.63,32.61,32.62,109251.0,29.2241,29.242,29.2241,29.2331,109251.0
2019-01-24 14:05:00,32.63,32.63,32.6,32.61,112351.0,29.242,29.242,29.2151,29.2241,112351.0
2019-01-24 14:10:00,32.6,32.65,32.58,32.64,48730.0,29.2151,29.26,29.1972,29.251,48730.0
2019-01-24 14:15:00,32.64,32.65,32.62,32.63,66020.0,29.251,29.26,29.2331,29.242,66020.0
2019-01-24 14:20:00,32.63,32.65,32.61,32.64,79218.0,29.242,29.26,29.2241,29.251,79218.0
2019-01-24 14:25:00,32.64,32.67,32.63,32.67,28005.0,29.251,29.2779,29.242,29.2779,28005.0
2019-01-24 14:30:00,32.66,32.68,32.63,32.66,68783.0,29.2689,29.2868,29.242,29.2689,68783.0
2019-01-24 14:35:00,32.66,32.68,32.64,32.65,51019.0,29.2689,29.2868,29.251,29.26,51019.0
2019-01-24 14:40:00,32.65,32.65,32.61,32.64,67059.0,29.26,29.26,29.2241,29.251,67059.0
2019-01-24 14:45:00,32.63,32.63,32.61,32.61,22977.0,29.242,29.242,29.2241,29.2241,22977.0
2019-01-24 14:50:00,32.62,32.63,32.59,32.61,267207.0,29.2331,29.242,29.2062,29.2241,267207.0
2019-01-24 14:55:00,32.61,32.61,32.58,32.61,52057.0,29.2241,29.2241,29.1972,29.2241,52057.0
2019-01-24 15:00:00,32.61,32.61,32.58,32.6,117187.0,29.2241,29.2241,29.1972,29.2151,117187.0
2019-01-24 15:05:00,32.6,32.62,32.58,32.62,67499.0,29.2151,29.2331,29.1972,29.2331,67499.0
2019-01-24 15:10:00,32.61,32.62,32.58,32.6,82935.0,29.2241,29.2331,29.1972,29.2151,82935.0
2019-01-24 15:15:00,32.61,32.62,32.6,32.61,89332.0,29.2241,29.2331,29.2151,29.2241,89332.0
2019-01-24 15:20:00,32.6,32.62,32.59,32.62,87024.0,29.2151,29.2331,29.2062,29.2331,87024.0
2019-01-24 15:25:00,32.62,32.62,32.6,32.6,90391.0,29.2331,29.2331,29.2151,29.2151,90391.0
2019-01-24 15:30:00,32.61,32.62,32.59,32.61,201565.0,29.2241,29.2331,29.2062,29.2241,201565.0
2019-01-24 15:35:00,32.62,32.65,32.61,32.64,93735.0,29.2331,29.26,29.2241,29.251,93735.0
2019-01-24 15:40:00,32.64,32.65,32.59,32.59,203823.0,29.251,29.26,29.2062,29.2062,203823.0
2019-01-24 15:45:00,32.6,32.63,32.57,32.63,254529.0,29.2151,29.242,29.1883,29.242,254529.0
2019-01-24 15:50:00,32.63,32.63,32.6,32.62,223646.0,29.242,29.242,29.2151,29.2331,223646.0
2019-01-24 15:55:00,32.62,32.67,32.58,32.66,703968.0,29.2331,29.2779,29.1972,29.2689,703968.0
2019-01-25 09:30:00,32.98,33.03,32.8,33.02,250264.0,29.5557,29.6005,29.3944,29.5915,250264.0
2019-01-25 09:35:00,33.01,33.12,32.98,32.98,112502.0,29.5826,29.6812,29.5557,29.5557,112502.0
2019-01-25 09:40:00,32.98,33.03,32.91,32.98,118813.0,29.5557,29.6005,29.493,29.5557,118813.0
2019-01-25 09:45:00,32.98,33.03,32.96,32.98,80942.0,29.5557,29.6005,29.5378,29.5557,80942.0
2019-01-25 09:50:00,32.98,33.03,32.93,32.98,193489.0,29.5557,29.6005,29.5109,29.5557,193489.0
2019-01-25 09:55:00,32.98,33.0,32.95,32.98,76373.0,29.5557,29.5736,29.5288,29.5557,76373.0
2019-01-25 10:00:00,32.98,33.04,32.97,33.03,277465.0,29.5557,29.6095,29.5467,29.6005,277465.0
2019-01-25 10:05:00,33.02,33.1,33.02,33.1,127765.0,29.5915,29.6632,29.5915,29.6632,127765.0
2019-01-25 10:10:00,33.11,33.19,33.1,33.16,193650.0,29.6722,29.7439,29.6632,29.717,193650.0
2019-01-25 10:15:00,33.17,33.21,33.14,33.2,267545.0,29.726,29.7618,29.6991,29.7528,267545.0
2019-01-25 10:20:00,33.2,33.2,33.13,33.18,111924.0,29.7528,29.7528,29.6901,29.7349,111924.0
2019-01-25 10:25:00,33.18,33.21,33.12,33.2,180415.0,29.7349,29.7618,29.6812,29.7528,180415.0
2019-01-25 10:30:00,33.2,33.22,33.13,33.18,157529.0,29.7528,29.7708,29.6901,29.7349,157529.0
2019-01-25 10:35:00,33.17,33.22,33.17,33.22,116622.0,29.726,29.7708,29.726,29.7708,116622.0
2019-01-25 10:40:00,33.22,33.25,33.18,33.25,111004.0,29.7708,29.7977,29.7349,29.7977,111004.0
2019-01-25 10:45:00,33.25,33.27,33.23,33.26,100056.0,29.7977,29.8156,29.7797,29.8066,100056.0
2019-01-25 10:50:00,33.26,33.26,33.19,33.2,221827.0,29.8066,29.8066,29.7439,29.7528,221827.0
2019-01-25 10:55:00,33.21,33.21,33.17,33.21,104288.0,29.7618,29.7618,29.726,29.7618,104288.0
2019-01-25 11:00:00,33.2,33.22,33.14,33.2,100878.0,29.7528,29.7708,29.6991,29.7528,100878.0
2019-01-25 11:05:00,33.2,33.21,33.18,33.2,75033.0,29.7528,29.7618,29.7349,29.7528,75033.0
2019-01-25 11:10:00,33.19,33.21,33.16,33.2,105515.0,29.7439,29.7618,29.717,29.7528,105515.0
2019-01-25 11:15:00,33.2,33.21,33.18,33.2,74084.0,29.7528,29.7618,29.7349,29.7528,74084.0
2019-01-25 11:20:00,33.2,33.22,33.19,33.22,62704.0,29.7528,29.7708,29.7439,29.7708,62704.0
2019-01-25 11:25:00,33.22,33.23,33.21,33.22,64180.0,29.7708,29.7797,29.7618,29.7708,64180.0
2019-01-25 11:30:00,33.22,33.27,33.2,33.25,206062.0,29.7708,29.8156,29.7528,29.7977,206062.0
2019-01-25 11:35:00,33.25,33.26,33.23,33.25,59481.0,29.7977,29.8066,29.7797,29.7977,59481.0
2019-01-25 11:40:00,33.25,33.26,33.23,33.25,119110.0,29.7977,29.8066,29.7797,29.7977,119110.0
2019-01-25 11:45:00,33.26,33.26,33.24,33.26,106056.0,29.8066,29.8066,29.7887,29.8066,106056.0
2019-01-25 11:50:00,33.26,33.26,33.24,33.26,80806.0,29.8066,29.8066,29.7887,29.8066,80806.0
2019-01-25 11:55:00,33.26,33.31,33.25,33.3,155610.0,29.8066,29.8514,29.7977,29.8425,155610.0
2019-01-25 12:00:00,33.3,33.31,33.24,33.29,106292.0,29.8425,29.8514,29.7887,29.8335,106292.0
2019-01-25 12:05:00,33.29,33.31,33.27,33.3,60530.0,29.8335,29.8514,29.8156,29.8425,60530.0
2019-01-25 12:10:00,33.3,33.31,33.28,33.3,90677.0,29.8425,29.8514,29.8245,29.8425,90677.0
2019-01-25 12:15:00,33.3,33.31,33.29,33.3,82522.0,29.8425,29.8514,29.8335,29.8425,82522.0
2019-01-25 12:20:00,33.3,33.31,33.29,33.3,118624.0,29.8425,29.8514,29.8335,29.8425,118624.0
2019-01-25 12:25:00,33.31,33.33,33.3,33.33,122554.0,29.8514,29.8693,29.8425,29.8693,122554.0
2019-01-25 12:30:00,33.32,33.33,33.27,33.3,96204.0,29.8604,29.8693,29.8156,29.8425,96204.0
2019-01-25 12:35:00,33.3,33.33,33.29,33.33,93193.0,29.8425,29.8693,29.8335,29.8693,93193.0
2019-01-25 12:40:00,33.33,33.34,33.28,33.29,99691.0,29.8693,29.8783,29.8245,29.8335,99691.0
2019-01-25 12:45:00,33.3,33.31,33.25,33.3,145704.0,29.8425,29.8514,29.7977,29.8425,145704.0
2019-01-25 12:50:00,33.3,33.31,33.26,33.3,83191.0,29.8425,29.8514,29.8066,29.8425,83191.0
2019-01-25 12:55:00,33.3,33.38,33.28,33.37,116223.0,29.8425,29.9142,29.8245,29.9052,116223.0
2019-01-25 13:00:00,33.37,33.41,33.37,33.38,94507.0,29.9052,29.941,29.9052,29.9142,94507.0
2019-01-25 13:05:00,33.38,33.45,33.37,33.44,128335.0,29.9142,29.9769,29.9052,29.9679,128335.0
2019-01-25 13:10:00,33.44,33.45,33.41,33.43,149928.0,29.9679,29.9769,29.941,29.959,149928.0
2019-01-25 13:15:00,33.41,33.42,33.38,33.39,91824.0,29.941,29.95,29.9142,29.9231,91824.0
2019-01-25 13:20:00,33.39,33.42,33.39,33.41,88540.0,29.9231,29.95,29.9231,29.941,88540.0
2019-01-25 13:25:00,33.41,33.43,33.37,33.41,108038.0,29.941,29.959,29.9052,29.941,108038.0
2019-01-25 13:30:00,33.41,33.41,33.37,33.39,52317.0,29.941,29.941,29.9052,29.9231,52317.0
2019-01-25 13:35:00,33.39,33.41,33.37,33.39,90597.0,29.9231,29.941,29.9052,29.9231,90597.0
2019-01-25 13:40:00,33.39,33.43,33.38,33.43,112003.0,29.9231,29.959,29.9142,29.959,112003.0
2019-01-25 13:45:00,33.43,33.43,33.41,33.41,55458.0,29.959,29.959,29.941,29.941,55458.0
2019-01-25 13:50:00,33.41,33.42,33.38,33.4,87815.0,29.941,29.95,29.9142,29.9321,87815.0
2019-01-25 13:55:00,33.4,33.4,33.39,33.4,41597.0,29.9321,29.9321,29.9231,29.9321,41597.0
2019-01-25 14:00:00,33.4,33.44,33.38,33.44,391791.0,29.9321,29.9679,29.9142,29.9679,391791.0
2019-01-25 14:05:00,33.44,33.5,33.44,33.5,171017.0,29.9679,30.0217,29.9679,30.0217,171017.0
2019-01-25 14:10:00,33.5,33.52,33.49,33.51,166378.0,30.0217,30.0396,30.0127,30.0307,166378.0
2019-01-25 14:15:00,33.5,33.53,33.45,33.48,353398.0,30.0217,30.0486,29.9769,30.0038,353398.0
2019-01-25 14:20:00,33.48,33.5,33.47,33.5,439399.0,30.0038,30.0217,29.9948,30.0217,439399.0
2019-01-25 14:25:00,33.5,33.52,33.46,33.48,155042.0,30.0217,30.0396,29.9859,30.0038,155042.0
2019-01-25 14:30:00,33.48,33.55,33.47,33.55,151413.0,30.0038,30.0665,29.9948,30.0665,151413.0
2019-01-25 14:35:00,33.54,33.57,33.51,33.57,111512.0,30.0575,30.0844,30.0307,30.0844,111512.0
2019-01-25 14:40:00,33.57,33.61,33.53,33.58,271033.0,30.0844,30.1203,30.0486,30.0934,271033.0
2019-01-25 14:45:00,33.58,33.58,33.55,33.55,287399.0,30.0934,30.0934,30.0665,30.0665,287399.0
2019-01-25 14:50:00,33.55,33.57,33.53,33.57,151318.0,30.0665,30.0844,30.0486,30.0844,151318.0
2019-01-25 14:55:00,33.57,33.66,33.57,33.65,203448.0,30.0844,30.1651,30.0844,30.1561,203448.0
2019-01-25 15:00:00,33.65,33.66,33.6,33.63,181994.0,30.1561,30.1651,30.1113,30.1382,181994.0
2019-01-25 15:05:00,33.62,33.63,33.59,33.59,108379.0,30.1292,30.1382,30.1024,30.1024,108379.0
2019-01-25 15:10:00,33.6,33.64,33.6,33.64,91304.0,30.1113,30.1472,30.1113,30.1472,91304.0
2019-01-25 15:15:00,33.64,33.66,33.62,33.66,100916.0,30.1472,30.1651,30.1292,30.1651,100916.0
2019-01-25 15:20:00,33.66,33.69,33.65,33.66,153948.0,30.1651,30.192,30.1561,30.1651,153948.0
2019-01-25 15:25:00,33.66,33.71,33.66,33.68,441598.0,30.1651,30.2099,30.1651,30.183,441598.0
2019-01-25 15:30:00,33.68,33.7,33.62,33.7,265629.0,30.183,30.2009,30.1292,30.2009,265629.0
2019-01-25 15:35:00,33.7,33.71,33.65,33.7,248618.0,30.2009,30.2099,30.1561,30.2009,248618.0
2019-01-25 15:40:00,33.69,33.71,33.68,33.69,304876.0,30.192,30.2099,30.183,30.192,304876.0
2019-01-25 15:45:00,33.69,33.72,33.68,33.69,356492.0,30.192,30.2189,30.183,30.192,356492.0
2019-01-25 15:50:00,33.69,33.72,33.67,33.67,413528.0,30.192,30.2189,30.174,30.174,413528.0
2019-01-25 15:55:00,33.68,33.76,33.67,33.75,1117901.0,30.183,30.2547,30.174,30.2457,1117901.0
2019-01-28 09:30:00,33.49,33.74,33.4,33.67,394870.0,30.0127,30.2368,29.9321,30.174,394870.0
2019-01-28 09:35:00,33.65,33.83,33.61,33.7,311280.0,30.1561,30.3174,30.1203,30.2009,311280.0
2019-01-28 09:40:00,33.7,33.71,33.57,33.59,182278.0,30.2009,30.2099,30.0844,30.1024,182278.0
2019-01-28 09:45:00,33.6,33.65,33.57,33.61,268622.0,30.1113,30.1561,30.0844,30.1203,268622.0
2019-01-28 09:50:00,33.6,33.61,33.56,33.56,304975.0,30.1113,30.1203,30.0755,30.0755,304975.0
2019-01-28 09:55:00,33.56,33.64,33.56,33.61,327439.0,30.0755,30.1472,30.0755,30.1203,327439.0
2019-01-28 10:00:00,33.61,33.63,33.54,33.58,234414.0,30.1203,30.1382,30.0575,30.0934,234414.0
2019-01-28 10:05:00,33.58,33.62,33.58,33.59,104945.0,30.0934,30.1292,30.0934,30.1024,104945.0
2019-01-28 10:10:00,33.59,33.61,33.57,33.57,145139.0,30.1024,30.1203,30.0844,30.0844,145139.0
2019-01-28 10:15:00,33.58,33.7,33.56,33.7,259240.0,30.0934,30.2009,30.0755,30.2009,259240.0
2019-01-28 10:20:00,33.7,34.01,33.69,33.88,691149.0,30.2009,30.4787,30.192,30.3622,691149.0
2019-01-28 10:25:00,33.88,34.02,33.87,34.0,477924.0,30.3622,30.4877,30.3533,30.4698,477924.0
2019-01-28 10:30:00,33.99,34.09,33.96,33.99,433663.0,30.4608,30.5504,30.4339,30.4608,433663.0
2019-01-28 10:35:00,33.98,34.02,33.92,33.98,217271.0,30.4519,30.4877,30.3981,30.4519,217271.0
2019-01-28 10:40:00,33.98,34.06,33.97,33.98,247577.0,30.4519,30.5236,30.4429,30.4519,247577.0
2019-01-28 10:45:00,33.99,34.01,33.91,33.95,188123.0,30.4608,30.4787,30.3891,30.425,188123.0
2019-01-28 10:50:00,33.94,33.96,33.89,33.94,167577.0,30.416,30.4339,30.3712,30.416,167577.0
2019-01-28 10:55:00,33.95,33.96,33.9,33.9,171483.0,30.425,30.4339,30.3802,30.3802,171483.0
2019-01-28 11:00:00,33.9,33.95,33.89,33.94,129141.0,30.3802,30.425,30.3712,30.416,129141.0
2019-01-28 11:05:00,33.94,34.01,33.93,33.99,221815.0,30.416,30.4787,30.4071,30.4608,221815.0
2019-01-28 11:10:00,33.99,34.02,33.94,34.01,182336.0,30.4608,30.4877,30.416,30.4787,182336.0
2019-01-28 11:15:00,34.01,34.05,33.99,34.0,143938.0,30.4787,30.5146,30.4608,30.4698,143938.0
2019-01-28 11:20:00,34.01,34.05,34.0,34.02,315305.0,30.4787,30.5146,30.4698,30.4877,315305.0
2019-01-28 11:25:00,34.02,34.08,34.01,34.02,425078.0,30.4877,30.5415,30.4787,30.4877,425078.0
2019-01-28 11:30:00,34.02,34.11,34.01,34.08,701683.0,30.4877,30.5684,30.4787,30.5415,701683.0
2019-01-28 11:35:00,34.08,34.09,34.01,34.02,211679.0,30.5415,30.5504,30.4787,30.4877,211679.0
2019-01-28 11:40:00,34.03,34.04,34.0,34.02,203605.0,30.4967,30.5056,30.4698,30.4877,203605.0
2019-01-28 11:45:00,34.01,34.05,34.0,34.05,258038.0,30.4787,30.5146,30.4698,30.5146,258038.0
2019-01-28 11:50:00,34.05,34.08,34.04,34.07,140437.0,30.5146,30.5415,30.5056,30.5325,140437.0
2019-01-28 11:55:00,34.07,34.13,34.04,34.09,182151.0,30.5325,30.5863,30.5056,30.5504,182151.0
2019-01-28 12:00:00,34.09,34.1,33.95,34.0,348267.0,30.5504,30.5594,30.425,30.4698,348267.0
2019-01-28 12:05:00,33.99,34.05,33.99,34.05,106783.0,30.4608,30.5146,30.4608,30.5146,106783.0
2019-01-28 12:10:00,34.05,34.16,34.04,34.16,281108.0,30.5146,30.6132,30.5056,30.6132,281108.0
2019-01-28 12:15:00,34.16,34.17,34.11,34.13,291158.0,30.6132,30.6221,30.5684,30.5863,291158.0
2019-01-28 12:20:00,34.12,34.16,34.12,34.15,107638.0,30.5773,30.6132,30.5773,30.6042,107638.0
2019-01-28 12:25:00,34.15,34.16,34.12,34.15,116847.0,30.6042,30.6132,30.5773,30.6042,116847.0
2019-01-28 12:30:00,34.15,34.16,34.09,34.11,129582.0,30.6042,30.6132,30.5504,30.5684,129582.0
2019-01-28 12:35:00,34.11,34.14,34.08,34.13,155005.0,30.5684,30.5952,30.5415,30.5863,155005.0
2019-01-28 12:40:00,34.13,34.15,34.11,34.12,133847.0,30.5863,30.6042,30.5684,30.5773,133847.0
2019-01-28 12:45:00,34.12,34.13,34.11,34.12,115465.0,30.5773,30.5863,30.5684,30.5773,115465.0
2019-01-28 12:50:00,34.12,34.14,34.08,34.09,142968.0,30.5773,30.5952,30.5415,30.5504,142968.0
2019-01-28 12:55:00,34.09,34.09,34.05,34.05,98604.0,30.5504,30.5504,30.5146,30.5146,98604.0
2019-01-28 13:00:00,34.06,34.06,33.99,34.0,98716.0,30.5236,30.5236,30.4608,30.4698,98716.0
2019-01-28 13:05:00,34.0,34.02,33.99,34.01,151850.0,30.4698,30.4877,30.4608,30.4787,151850.0
2019-01-28 13:10:00,34.01,34.07,34.0,34.07,183876.0,30.4787,30.5325,30.4698,30.5325,183876.0
2019-01-28 13:15:00,34.07,34.11,34.06,34.08,133653.0,30.5325,30.5684,30.5236,30.5415,133653.0
2019-01-28 13:20:00,34.08,34.14,34.07,34.13,125461.0,30.5415,30.5952,30.5325,30.5863,125461.0
2019-01-28 13:25:00,34.13,34.23,34.12,34.19,414225.0,30.5863,30.6759,30.5773,30.6401,414225.0
2019-01-28 13:30:00,34.19,34.19,34.16,34.18,431818.0,30.6401,30.6401,30.6132,30.6311,431818.0
2019-01-28 13:35:00,34.19,34.21,34.15,34.16,178721.0,30.6401,30.658,30.6042,30.6132,178721.0
2019-01-28 13:40:00,34.16,34.17,34.11,34.13,151912.0,30.6132,30.6221,30.5684,30.5863,151912.0
2019-01-28 13:45:00,34.13,34.16,34.12,34.12,173342.0,30.5863,30.6132,30.5773,30.5773,173342.0
2019-01-28 13:50:00,34.13,34.19,34.12,34.16,120083.0,30.5863,30.6401,30.5773,30.6132,120083.0
2019-01-28 13:55:00,34.15,34.19,34.12,34.13,133906.0,30.6042,30.6401,30.5773,30.5863,133906.0
2019-01-28 14:00:00,34.14,34.17,34.12,34.14,137802.0,30.5952,30.6221,30.5773,30.5952,137802.0
2019-01-28 14:05:00,34.15,34.15,34.09,34.1,117047.0,30.6042,30.6042,30.5504,30.5594,117047.0
2019-01-28 14:10:00,34.1,34.11,34.06,34.08,192283.0,30.5594,30.5684,30.5236,30.5415,192283.0
2019-01-28 14:15:00,34.08,34.11,34.06,34.07,123120.0,30.5415,30.5684,30.5236,30.5325,123120.0
2019-01-28 14:20:00,34.07,34.08,34.03,34.04,381545.0,30.5325,30.5415,30.4967,30.5056,381545.0
2019-01-28 14:25:00,34.04,34.05,34.0,34.04,197833.0,30.5056,30.5146,30.4698,30.5056,197833.0
2019-01-28 14:30:00,34.04,34.04,34.0,34.02,165022.0,30.5056,30.5056,30.4698,30.4877,165022.0
2019-01-28 14:35:00,34.02,34.05,34.02,34.04,193175.0,30.4877,30.5146,30.4877,30.5056,193175.0
2019-01-28 14:40:00,34.04,34.05,34.01,34.05,161208.0,30.5056,30.5146,30.4787,30.5146,161208.0
2019-01-28 14:45:00,34.05,34.07,34.04,34.05,159199.0,30.5146,30.5325,30.5056,30.5146,159199.0
2019-01-28 14:50:00,34.05,34.1,34.05,34.09,138617.0,30.5146,30.5594,30.5146,30.5504,138617.0
2019-01-28 14:55:00,34.08,34.09,34.03,34.05,149535.0,30.5415,30.5504,30.4967,30.5146,149535.0
2019-01-28 15:00:00,34.05,34.08,34.0,34.01,226914.0,30.5146,30.5415,30.4698,30.4787,226914.0
2019-01-28 15:05:00,34.01,34.02,33.99,34.01,285427.0,30.4787,30.4877,30.4608,30.4787,285427.0
2019-01-28 15:10:00,34.01,34.02,34.0,34.01,202018.0,30.4787,30.4877,30.4698,30.4787,202018.0
2019-01-28 15:15:00,34.01,34.01,33.99,34.0,239604.0,30.4787,30.4787,30.4608,30.4698,239604.0
2019-01-28 15:20:00,34.01,34.02,34.0,34.02,264056.0,30.4787,30.4877,30.4698,30.4877,264056.0
2019-01-28 15:25:00,34.01,34.02,34.0,34.0,148765.0,30.4787,30.4877,30.4698,30.4698,148765.0
2019-01-28 15:30:00,34.01,34.02,33.99,34.01,312300.0,30.4787,30.4877,30.4608,30.4787,312300.0
2019-01-28 15:35:00,34.01,34.03,33.99,33.99,324725.0,30.4787,30.4967,30.4608,30.4608,324725.0
2019-01-28 15:40:00,33.98,34.01,33.98,33.99,232435.0,30.4519,30.4787,30.4519,30.4608,232435.0
2019-01-28 15:45:00,33.99,34.01,33.98,34.0,379235.0,30.4608,30.4787,30.4519,30.4698,379235.0
2019-01-28 15:50:00,34.0,34.02,33.99,34.0,395099.0,30.4698,30.4877,30.4608,30.4698,395099.0
2019-01-28 15:55:00,34.0,34.05,33.99,34.0,1093216.0,30.4698,30.5146,30.4608,30.4698,1093216.0
2019-01-29 09:30:00,34.37,34.43,34.02,34.03,370959.0,30.8014,30.8551,30.4877,30.4967,370959.0
2019-01-29 09:35:00,34.03,34.04,33.88,33.99,313697.0,30.4967,30.5056,30.3622,30.4608,313697.0
2019-01-29 09:40:00,33.98,34.0,33.91,33.94,214532.0,30.4519,30.4698,30.3891,30.416,214532.0
2019-01-29 09:45:00,33.94,34.0,33.91,33.98,388971.0,30.416,30.4698,30.3891,30.4519,388971.0
2019-01-29 09:50:00,33.98,34.01,33.96,34.01,367663.0,30.4519,30.4787,30.4339,30.4787,367663.0
2019-01-29 09:55:00,34.0,34.18,33.99,34.1,445846.0,30.4698,30.6311,30.4608,30.5594,445846.0
2019-01-29 10:00:00,34.09,34.15,34.04,34.09,355611.0,30.5504,30.6042,30.5056,30.5504,355611.0
2019-01-29 10:05:00,34.1,34.13,33.98,33.98,110661.0,30.5594,30.5863,30.4519,30.4519,110661.0
2019-01-29 10:10:00,33.98,34.02,33.96,34.01,113219.0,30.4519,30.4877,30.4339,30.4787,113219.0
2019-01-29 10:15:00,34.01,34.01,33.95,33.96,175878.0,30.4787,30.4787,30.425,30.4339,175878.0
2019-01-29 10:20:00,33.95,33.99,33.9,33.92,186319.0,30.425,30.4608,30.3802,30.3981,186319.0
2019-01-29 10:25:00,33.92,33.96,33.89,33.95,82942.0,30.3981,30.4339,30.3712,30.425,82942.0
2019-01-29 10:30:00,33.96,33.98,33.87,33.87,162710.0,30.4339,30.4519,30.3533,30.3533,162710.0
2019-01-29 10:35:00,33.88,33.91,33.85,33.87,152499.0,30.3622,30.3891,30.3354,30.3533,152499.0
2019-01-29 10:40:00,33.87,33.88,33.79,33.8,157964.0,30.3533,30.3622,30.2816,30.2905,157964.0
2019-01-29 10:45:00,33.8,33.83,33.74,33.75,239778.0,30.2905,30.3174,30.2368,30.2457,239778.0
2019-01-29 10:50:00,33.76,33.78,33.73,33.77,109238.0,30.2547,30.2726,30.2278,30.2637,109238.0
2019-01-29 10:55:00,33.77,33.77,33.67,33.7,259692.0,30.2637,30.2637,30.174,30.2009,259692.0
2019-01-29 11:00:00,33.7,33.71,33.66,33.68,110794.0,30.2009,30.2099,30.1651,30.183,110794.0
2019-01-29 11:05:00,33.68,33.71,33.66,33.69,84146.0,30.183,30.2099,30.1651,30.192,84146.0
2019-01-29 11:10:00,33.69,33.71,33.68,33.7,87252.0,30.192,30.2099,30.183,30.2009,87252.0
2019-01-29 11:15:00,33.7,33.71,33.68,33.7,141916.0,30.2009,30.2099,30.183,30.2009,141916.0
2019-01-29 11:20:00,33.7,33.71,33.68,33.7,101337.0,30.2009,30.2099,30.183,30.2009,101337.0
2019-01-29 11:25:00,33.69,33.7,33.67,33.69,148159.0,30.192,30.2009,30.174,30.192,148159.0
2019-01-29 11:30:00,33.69,33.74,33.68,33.71,356309.0,30.192,30.2368,30.183,30.2099,356309.0
2019-01-29 11:35:00,33.7,33.72,33.7,33.7,116555.0,30.2009,30.2189,30.2009,30.2009,116555.0
2019-01-29 11:40:00,33.7,33.82,33.69,33.82,249768.0,30.2009,30.3085,30.192,30.3085,249768.0
2019-01-29 11:45:00,33.81,33.83,33.81,33.82,47495.0,30.2995,30.3174,30.2995,30.3085,47495.0
2019-01-29 11:50:00,33.82,33.94,33.81,33.93,189357.0,30.3085,30.416,30.2995,30.4071,189357.0
2019-01-29 11:55:00,33.92,33.95,33.9,33.93,58342.0,30.3981,30.425,30.3802,30.4071,58342.0
2019-01-29 12:00:00,33.94,33.94,33.84,33.88,85523.0,30.416,30.416,30.3264,30.3622,85523.0
2019-01-29 12:05:00,33.88,33.89,33.86,33.87,47501.0,30.3622,30.3712,30.3443,30.3533,47501.0
2019-01-29 12:10:00,33.87,33.99,33.86,33.99,99918.0,30.3533,30.4608,30.3443,30.4608,99918.0
2019-01-29 12:15:00,33.99,34.02,33.98,34.0,247847.0,30.4608,30.4877,30.4519,30.4698,247847.0
2019-01-29 12:20:00,34.0,34.01,33.95,33.97,57502.0,30.4698,30.4787,30.425,30.4429,57502.0
2019-01-29 12:25:00,33.97,33.97,33.93,33.97,428090.0,30.4429,30.4429,30.4071,30.4429,428090.0
2019-01-29 12:30:00,33.97,33.98,33.91,33.94,111112.0,30.4429,30.4519,30.3891,30.416,111112.0
2019-01-29 12:35:00,33.94,33.94,33.92,33.92,50694.0,30.416,30.416,30.3981,30.3981,50694.0
2019-01-29 12:40:00,33.93,33.93,33.88,33.9,102432.0,30.4071,30.4071,30.3622,30.3802,102432.0
2019-01-29 12:45:00,33.91,33.91,33.83,33.83,103481.0,30.3891,30.3891,30.3174,30.3174,103481.0
2019-01-29 12:50:00,33.84,33.86,33.83,33.84,72128.0,30.3264,30.3443,30.3174,30.3264,72128.0
2019-01-29 12:55:00,33.84,33.9,33.84,33.9,164528.0,30.3264,30.3802,30.3264,30.3802,164528.0
2019-01-29 13:00:00,33.89,33.91,33.87,33.88,141934.0,30.3712,30.3891,30.3533,30.3622,141934.0
2019-01-29 13:05:00,33.89,33.89,33.86,33.89,102104.0,30.3712,30.3712,30.3443,30.3712,102104.0
2019-01-29 13:10:00,33.89,33.9,33.85,33.85,134193.0,30.3712,30.3802,30.3354,30.3354,134193.0
2019-01-29 13:15:00,33.86,33.9,33.85,33.9,127825.0,30.3443,30.3802,30.3354,30.3802,127825.0
2019-01-29 13:20:00,33.9,33.91,33.86,33.87,94721.0,30.3802,30.3891,30.3443,30.3533,94721.0
2019-01-29 13:25:00,33.87,33.87,33.84,33.84,145046.0,30.3533,30.3533,30.3264,30.3264,145046.0
2019-01-29 13:30:00,33.85,33.85,33.79,33.79,88142.0,30.3354,30.3354,30.2816,30.2816,88142.0
2019-01-29 13:35:00,33.8,33.81,33.77,33.79,328439.0,30.2905,30.2995,30.2637,30.2816,328439.0
2019-01-29 13:40:00,33.79,33.83,33.78,33.82,106058.0,30.2816,30.3174,30.2726,30.3085,106058.0
2019-01-29 13:45:00,33.82,33.83,33.8,33.81,62863.0,30.3085,30.3174,30.2905,30.2995,62863.0
2019-01-29 13:50:00,33.82,33.83,33.8,33.82,158328.0,30.3085,30.3174,30.2905,30.3085,158328.0
2019-01-29 13:55:00,33.82,33.82,33.79,33.8,96383.0,30.3085,30.3085,30.2816,30.2905,96383.0
2019-01-29 14:00:00,33.79,33.8,33.77,33.78,351067.0,30.2816,30.2905,30.2637,30.2726,351067.0
2019-01-29 14:05:00,33.79,33.79,33.77,33.77,47636.0,30.2816,30.2816,30.2637,30.2637,47636.0
2019-01-29 14:10:00,33.77,33.78,33.73,33.74,258580.0,30.2637,30.2726,30.2278,30.2368,258580.0
2019-01-29 14:15:00,33.74,33.83,33.73,33.8,602862.0,30.2368,30.3174,30.2278,30.2905,602862.0
2019-01-29 14:20:00,33.8,33.87,33.8,33.84,160286.0,30.2905,30.3533,30.2905,30.3264,160286.0
2019-01-29 14:25:00,33.85,33.85,33.78,33.79,69808.0,30.3354,30.3354,30.2726,30.2816,69808.0
2019-01-29 14:30:00,33.8,33.8,33.78,33.79,74461.0,30.2905,30.2905,30.2726,30.2816,74461.0
2019-01-29 14:35:00,33.8,33.8,33.75,33.75,144852.0,30.2905,30.2905,30.2457,30.2457,144852.0
2019-01-29 14:40:00,33.75,33.77,33.75,33.75,69795.0,30.2457,30.2637,30.2457,30.2457,69795.0
2019-01-29 14:45:00,33.76,33.76,33.7,33.7,154667.0,30.2547,30.2547,30.2009,30.2009,154667.0
2019-01-29 14:50:00,33.71,33.71,33.69,33.7,212025.0,30.2099,30.2099,30.192,30.2009,212025.0
2019-01-29 14:55:00,33.7,33.74,33.67,33.72,224018.0,30.2009,30.2368,30.174,30.2189,224018.0
2019-01-29 15:00:00,33.72,33.72,33.67,33.7,202053.0,30.2189,30.2189,30.174,30.2009,202053.0
2019-01-29 15:05:00,33.7,33.7,33.66,33.68,142058.0,30.2009,30.2009,30.1651,30.183,142058.0
2019-01-29 15:10:00,33.68,33.68,33.64,33.65,103971.0,30.183,30.183,30.1472,30.1561,103971.0
2019-01-29 15:15:00,33.65,33.65,33.6,33.63,293697.0,30.1561,30.1561,30.1113,30.1382,293697.0
2019-01-29 15:20:00,33.62,33.64,33.61,33.64,186087.0,30.1292,30.1472,30.1203,30.1472,186087.0
2019-01-29 15:25:00,33.63,33.68,33.63,33.65,210414.0,30.1382,30.183,30.1382,30.1561,210414.0
2019-01-29 15:30:00,33.65,33.65,33.63,33.65,159441.0,30.1561,30.1561,30.1382,30.1561,159441.0
2019-01-29 15:35:00,33.65,33.65,33.59,33.61,378187.0,30.1561,30.1561,30.1024,30.1203,378187.0
2019-01-29 15:40:00,33.61,33.65,33.6,33.65,216819.0,30.1203,30.1561,30.1113,30.1561,216819.0
2019-01-29 15:45:00,33.65,33.65,33.57,33.57,288516.0,30.1561,30.1561,30.0844,30.0844,288516.0
2019-01-29 15:50:00,33.57,33.58,33.54,33.57,301632.0,30.0844,30.0934,30.0575,30.0844,301632.0
2019-01-29 15:55:00,33.57,33.74,33.56,33.68,1058425.0,30.0844,30.2368,30.0755,30.183,1058425.0
2019-01-30 09:30:00,33.91,34.32,33.54,33.74,689678.0,30.3891,30.7566,30.0575,30.2368,689678.0
2019-01-30 09:35:00,33.75,33.92,33.54,33.54,524321.0,30.2457,30.3981,30.0575,30.0575,524321.0
2019-01-30 09:40:00,33.54,33.79,33.45,33.5,657702.0,30.0575,30.2816,29.9769,30.0217,657702.0
2019-01-30 09:45:00,33.5,33.76,33.49,33.5,1259935.0,30.0217,30.2547,30.0127,30.0217,1259935.0
2019-01-30 09:50:00,33.51,33.76,33.48,33.73,577565.0,30.0307,30.2547,30.0038,30.2278,577565.0
2019-01-30 09:55:00,33.74,33.76,33.61,33.62,399687.0,30.2368,30.2547,30.1203,30.1292,399687.0
2019-01-30 10:00:00,33.62,33.66,33.51,33.55,210979.0,30.1292,30.1651,30.0307,30.0665,210979.0
2019-01-30 10:05:00,33.54,33.54,33.28,33.28,447249.0,30.0575,30.0575,29.8245,29.8245,447249.0
2019-01-30 10:10:00,33.29,33.35,33.22,33.3,466287.0,29.8335,29.8873,29.7708,29.8425,466287.0
2019-01-30 10:15:00,33.3,33.33,33.25,33.31,275770.0,29.8425,29.8693,29.7977,29.8514,275770.0
2019-01-30 10:20:00,33.3,33.34,33.22,33.29,277442.0,29.8425,29.8783,29.7708,29.8335,277442.0
2019-01-30 10:25:00,33.3,33.31,33.09,33.11,317077.0,29.8425,29.8514,29.6543,29.6722,317077.0
2019-01-30 10:30:00,33.12,33.18,33.05,33.09,427048.0,29.6812,29.7349,29.6184,29.6543,427048.0
2019-01-30 10:35:00,33.09,33.21,33.02,33.03,639824.0,29.6543,29.7618,29.5915,29.6005,639824.0
2019-01-30 10:40:00,33.03,33.13,33.03,33.1,270398.0,29.6005,29.6901,29.6005,29.6632,270398.0
2019-01-30 10:45:00,33.09,33.17,33.01,33.02,608969.0,29.6543,29.726,29.5826,29.5915,608969.0
2019-01-30 10:50:00,33.02,33.13,32.96,33.0,244277.0,29.5915,29.6901,29.5378,29.5736,244277.0
2019-01-30 10:55:00,32.99,33.01,32.88,32.93,185739.0,29.5647,29.5826,29.4661,29.5109,185739.0
2019-01-30 11:00:00,32.93,33.16,32.92,33.05,372764.0,29.5109,29.717,29.5019,29.6184,372764.0
2019-01-30 11:05:00,33.05,33.07,32.98,32.98,184417.0,29.6184,29.6363,29.5557,29.5557,184417.0
2019-01-30 11:10:00,32.99,33.13,32.97,33.1,290918.0,29.5647,29.6901,29.5467,29.6632,290918.0
2019-01-30 11:15:00,33.1,33.14,32.98,33.0,240216.0,29.6632,29.6991,29.5557,29.5736,240216.0
2019-01-30 11:20:00,33.0,33.09,32.99,33.01,165060.0,29.5736,29.6543,29.5647,29.5826,165060.0
2019-01-30 11:25:00,33.0,33.07,33.0,33.03,107791.0,29.5736,29.6363,29.5736,29.6005,107791.0
2019-01-30 11:30:00,33.03,33.06,32.97,33.01,147325.0,29.6005,29.6274,29.5467,29.5826,147325.0
2019-01-30 11:35:00,33.01,33.09,33.0,33.01,121388.0,29.5826,29.6543,29.5736,29.5826,121388.0
2019-01-30 11:40:00,33.01,33.12,33.0,33.09,199444.0,29.5826,29.6812,29.5736,29.6543,199444.0
2019-01-30 11:45:00,33.09,33.14,33.07,33.08,130632.0,29.6543,29.6991,29.6363,29.6453,130632.0
2019-01-30 11:50:00,33.09,33.11,33.05,33.09,117612.0,29.6543,29.6722,29.6184,29.6543,117612.0
2019-01-30 11:55:00,33.09,33.11,33.04,33.05,120776.0,29.6543,29.6722,29.6095,29.6184,120776.0
2019-01-30 12:00:00,33.05,33.11,33.05,33.1,101614.0,29.6184,29.6722,29.6184,29.6632,101614.0
2019-01-30 12:05:00,33.09,33.18,33.08,33.12,439446.0,29.6543,29.7349,29.6453,29.6812,439446.0
2019-01-30 12:10:00,33.12,33.25,33.11,33.24,147518.0,29.6812,29.7977,29.6722,29.7887,147518.0
2019-01-30 12:15:00,33.25,33.26,33.16,33.2,98052.0,29.7977,29.8066,29.717,29.7528,98052.0
2019-01-30 12:20:00,33.2,33.33,33.19,33.29,324449.0,29.7528,29.8693,29.7439,29.8335,324449.0
2019-01-30 12:25:00,33.29,33.34,33.27,33.27,90917.0,29.8335,29.8783,29.8156,29.8156,90917.0
2019-01-30 12:30:00,33.28,33.35,33.27,33.34,324101.0,29.8245,29.8873,29.8156,29.8783,324101.0
2019-01-30 12:35:00,33.35,33.35,33.29,33.34,108050.0,29.8873,29.8873,29.8335,29.8783,108050.0
2019-01-30 12:40:00,33.34,33.41,33.33,33.38,278552.0,29.8783,29.941,29.8693,29.9142,278552.0
2019-01-30 12:45:00,33.38,33.44,33.38,33.41,204258.0,29.9142,29.9679,29.9142,29.941,204258.0
2019-01-30 12:50:00,33.41,33.46,33.39,33.44,75167.0,29.941,29.9859,29.9231,29.9679,75167.0
2019-01-30 12:55:00,33.44,33.45,33.34,33.36,105885.0,29.9679,29.9769,29.8783,29.8962,105885.0
2019-01-30 13:00:00,33.35,33.44,33.34,33.38,63175.0,29.8873,29.9679,29.8783,29.9142,63175.0
2019-01-30 13:05:00,33.37,33.38,33.32,33.32,72636.0,29.9052,29.9142,29.8604,29.8604,72636.0
2019-01-30 13:10:00,33.32,33.33,33.27,33.28,121902.0,29.8604,29.8693,29.8156,29.8245,121902.0
2019-01-30 13:15:00,33.28,33.32,33.28,33.32,66084.0,29.8245,29.8604,29.8245,29.8604,66084.0
2019-01-30 13:20:00,33.32,33.33,33.28,33.32,116666.0,29.8604,29.8693,29.8245,29.8604,116666.0
2019-01-30 13:25:00,33.32,33.37,33.29,33.3,88738.0,29.8604,29.9052,29.8335,29.8425,88738.0
2019-01-30 13:30:00,33.29,33.43,33.29,33.41,561748.0,29.8335,29.959,29.8335,29.941,561748.0
2019-01-30 13:35:00,33.41,33.45,33.39,33.41,266211.0,29.941,29.9769,29.9231,29.941,266211.0
2019-01-30 13:40:00,33.41,33.57,33.41,33.56,618809.0,29.941,30.0844,29.941,30.0755,618809.0
2019-01-30 13:45:00,33.57,33.59,33.55,33.59,133714.0,30.0844,30.1024,30.0665,30.1024,133714.0
2019-01-30 13:50:00,33.59,33.64,33.56,33.59,134603.0,30.1024,30.1472,30.0755,30.1024,134603.0
2019-01-30 13:55:00,33.59,33.62,33.53,33.57,136926.0,30.1024,30.1292,30.0486,30.0844,136926.0
2019-01-30 14:00:00,33.56,33.87,33.56,33.84,485551.0,30.0755,30.3533,30.0755,30.3264,485551.0
2019-01-30 14:05:00,33.85,33.91,33.65,33.7,312838.0,30.3354,30.3891,30.1561,30.2009,312838.0
2019-01-30 14:10:00,33.69,33.86,33.68,33.85,256940.0,30.192,30.3443,30.183,30.3354,256940.0
2019-01-30 14:15:00,33.85,33.88,33.8,33.82,474985.0,30.3354,30.3622,30.2905,30.3085,474985.0
2019-01-30 14:20:00,33.82,33.84,33.78,33.81,340963.0,30.3085,30.3264,30.2726,30.2995,340963.0
2019-01-30 14:25:00,33.82,33.88,33.81,33.84,311095.0,30.3085,30.3622,30.2995,30.3264,311095.0
2019-01-30 14:30:00,33.83,33.86,33.71,33.76,243058.0,30.3174,30.3443,30.2099,30.2547,243058.0
2019-01-30 14:35:00,33.76,33.83,33.73,33.83,128454.0,30.2547,30.3174,30.2278,30.3174,128454.0
2019-01-30 14:40:00,33.83,33.87,33.81,33.82,277645.0,30.3174,30.3533,30.2995,30.3085,277645.0
2019-01-30 14:45:00,33.82,33.99,33.8,33.97,144041.0,30.3085,30.4608,30.2905,30.4429,144041.0
2019-01-30 14:50:00,33.96,34.04,33.93,34.0,185542.0,30.4339,30.5056,30.4071,30.4698,185542.0
2019-01-30 14:55:00,34.0,34.03,33.95,34.01,96211.0,30.4698,30.4967,30.425,30.4787,96211.0
2019-01-30 15:00:00,34.0,34.08,34.0,34.04,114182.0,30.4698,30.5415,30.4698,30.5056,114182.0
2019-01-30 15:05:00,34.05,34.06,34.02,34.03,97188.0,30.5146,30.5236,30.4877,30.4967,97188.0
2019-01-30 15:10:00,34.03,34.04,33.97,34.02,116522.0,30.4967,30.5056,30.4429,30.4877,116522.0
2019-01-30 15:15:00,34.01,34.05,34.01,34.03,124799.0,30.4787,30.5146,30.4787,30.4967,124799.0
2019-01-30 15:20:00,34.03,34.08,33.99,33.99,151229.0,30.4967,30.5415,30.4608,30.4608,151229.0
2019-01-30 15:25:00,34.0,34.1,33.99,34.08,146687.0,30.4698,30.5594,30.4608,30.5415,146687.0
2019-01-30 15:30:00,34.07,34.08,34.01,34.02,170060.0,30.5325,30.5415,30.4787,30.4877,170060.0
2019-01-30 15:35:00,34.02,34.04,33.96,33.98,209270.0,30.4877,30.5056,30.4339,30.4519,209270.0
2019-01-30 15:40:00,33.97,33.99,33.91,33.97,216539.0,30.4429,30.4608,30.3891,30.4429,216539.0
2019-01-30 15:45:00,33.96,34.01,33.96,33.96,350462.0,30.4339,30.4787,30.4339,30.4339,350462.0
2019-01-30 15:50:00,33.96,33.97,33.86,33.88,538810.0,30.4339,30.4429,30.3443,30.3622,538810.0
2019-01-30 15:55:00,33.89,34.12,33.88,34.12,1271996.0,30.3712,30.5773,30.3622,30.5773,1271996.0
2019-01-31 09:30:00,33.74,33.99,33.74,33.81,420105.0,30.2368,30.4608,30.2368,30.2995,420105.0
2019-01-31 09:35:00,33.81,33.83,33.67,33.68,278295.0,30.2995,30.3174,30.174,30.183,278295.0
2019-01-31 09:40:00,33.68,33.71,33.57,33.59,457554.0,30.183,30.2099,30.0844,30.1024,457554.0
2019-01-31 09:45:00,33.59,33.71,33.58,33.62,232201.0,30.1024,30.2099,30.0934,30.1292,232201.0
2019-01-31 09:50:00,33.62,33.63,33.55,33.59,558847.0,30.1292,30.1382,30.0665,30.1024,558847.0
2019-01-31 09:55:00,33.59,33.61,33.55,33.59,146693.0,30.1024,30.1203,30.0665,30.1024,146693.0
2019-01-31 10:00:00,33.6,33.61,33.55,33.58,149092.0,30.1113,30.1203,30.0665,30.0934,149092.0
2019-01-31 10:05:00,33.58,33.61,33.5,33.51,144691.0,30.0934,30.1203,30.0217,30.0307,144691.0
2019-01-31 10:10:00,33.52,33.55,33.43,33.44,467507.0,30.0396,30.0665,29.959,29.9679,467507.0
2019-01-31 10:15:00,33.44,33.46,33.23,33.24,564584.0,29.9679,29.9859,29.7797,29.7887,564584.0
2019-01-31 10:20:00,33.25,33.31,33.16,33.18,572695.0,29.7977,29.8514,29.717,29.7349,572695.0
2019-01-31 10:25:00,33.17,33.23,33.11,33.12,302299.0,29.726,29.7797,29.6722,29.6812,302299.0
2019-01-31 10:30:00,33.11,33.12,33.06,33.07,272400.0,29.6722,29.6812,29.6274,29.6363,272400.0
2019-01-31 10:35:00,33.07,33.08,32.98,33.04,298452.0,29.6363,29.6453,29.5557,29.6095,298452.0
2019-01-31 10:40:00,33.04,33.12,33.03,33.12,272788.0,29.6095,29.6812,29.6005,29.6812,272788.0
2019-01-31 10:45:00,33.13,33.19,33.12,33.16,203230.0,29.6901,29.7439,29.6812,29.717,203230.0
2019-01-31 10:50:00,33.16,33.22,33.16,33.19,238053.0,29.717,29.7708,29.717,29.7439,238053.0
2019-01-31 10:55:00,33.2,33.22,33.16,33.17,452769.0,29.7528,29.7708,29.717,29.726,452769.0
2019-01-31 11:00:00,33.17,33.19,33.0,33.01,448474.0,29.726,29.7439,29.5736,29.5826,448474.0
2019-01-31 11:05:00,33.01,33.09,32.95,32.97,407747.0,29.5826,29.6543,29.5288,29.5467,407747.0
2019-01-31 11:10:00,32.97,33.02,32.93,32.95,571312.0,29.5467,29.5915,29.5109,29.5288,571312.0
2019-01-31 11:15:00,32.95,32.97,32.81,32.82,563386.0,29.5288,29.5467,29.4033,29.4123,563386.0
2019-01-31 11:20:00,32.81,32.88,32.77,32.88,510901.0,29.4033,29.4661,29.3675,29.4661,510901.0
2019-01-31 11:25:00,32.87,32.92,32.84,32.91,137568.0,29.4571,29.5019,29.4302,29.493,137568.0
2019-01-31 11:30:00,32.91,32.95,32.85,32.94,170010.0,29.493,29.5288,29.4392,29.5198,170010.0
2019-01-31 11:35:00,32.94,32.99,32.91,32.94,317744.0,29.5198,29.5647,29.493,29.5198,317744.0
2019-01-31 11:40:00,32.94,32.96,32.89,32.95,129179.0,29.5198,29.5378,29.475,29.5288,129179.0
2019-01-31 11:45:00,32.95,32.97,32.93,32.95,125919.0,29.5288,29.5467,29.5109,29.5288,125919.0
2019-01-31 11:50:00,32.96,33.01,32.94,32.98,246296.0,29.5378,29.5826,29.5198,29.5557,246296.0
2019-01-31 11:55:00,32.99,33.04,32.98,33.0,142015.0,29.5647,29.6095,29.5557,29.5736,142015.0
2019-01-31 12:00:00,33.0,33.01,32.98,32.98,136304.0,29.5736,29.5826,29.5557,29.5557,136304.0
2019-01-31 12:05:00,32.98,33.07,32.98,33.05,362272.0,29.5557,29.6363,29.5557,29.6184,362272.0
2019-01-31 12:10:00,33.06,33.1,33.02,33.04,381424.0,29.6274,29.6632,29.5915,29.6095,381424.0
2019-01-31 12:15:00,33.04,33.1,33.0,33.08,565817.0,29.6095,29.6632,29.5736,29.6453,565817.0
2019-01-31 12:20:00,33.09,33.16,33.08,33.16,224455.0,29.6543,29.717,29.6453,29.717,224455.0
2019-01-31 12:25:00,33.16,33.17,33.07,33.11,138533.0,29.717,29.726,29.6363,29.6722,138533.0
2019-01-31 12:30:00,33.11,33.16,33.1,33.16,119913.0,29.6722,29.717,29.6632,29.717,119913.0
2019-01-31 12:35:00,33.16,33.18,33.12,33.12,154545.0,29.717,29.7349,29.6812,29.6812,154545.0
2019-01-31 12:40:00,33.12,33.13,33.06,33.06,176234.0,29.6812,29.6901,29.6274,29.6274,176234.0
2019-01-31 12:45:00,33.06,33.12,33.06,33.09,286682.0,29.6274,29.6812,29.6274,29.6543,286682.0
2019-01-31 12:50:00,33.1,33.1,33.02,33.02,192492.0,29.6632,29.6632,29.5915,29.5915,192492.0
2019-01-31 12:55:00,33.02,33.14,33.0,33.11,191215.0,29.5915,29.6991,29.5736,29.6722,191215.0
2019-01-31 13:00:00,33.12,33.22,33.09,33.18,266220.0,29.6812,29.7708,29.6543,29.7349,266220.0
2019-01-31 13:05:00,33.19,33.23,33.16,33.2,116822.0,29.7439,29.7797,29.717,29.7528,116822.0
2019-01-31 13:10:00,33.2,33.26,33.18,33.23,98520.0,29.7528,29.8066,29.7349,29.7797,98520.0
2019-01-31 13:15:00,33.23,33.24,33.18,33.2,88854.0,29.7797,29.7887,29.7349,29.7528,88854.0
2019-01-31 13:20:00,33.2,33.26,33.19,33.22,420456.0,29.7528,29.8066,29.7439,29.7708,420456.0
2019-01-31 13:25:00,33.21,33.35,33.2,33.34,307582.0,29.7618,29.8873,29.7528,29.8783,307582.0
2019-01-31 13:30:00,33.34,33.36,33.28,33.29,154442.0,29.8783,29.8962,29.8245,29.8335,154442.0
2019-01-31 13:35:00,33.29,33.37,33.28,33.34,253238.0,29.8335,29.9052,29.8245,29.8783,253238.0
2019-01-31 13:40:00,33.34,33.4,33.31,33.39,297480.0,29.8783,29.9321,29.8514,29.9231,297480.0
2019-01-31 13:45:00,33.4,33.42,33.37,33.38,183156.0,29.9321,29.95,29.9052,29.9142,183156.0
2019-01-31 13:50:00,33.39,33.4,33.33,33.33,134122.0,29.9231,29.9321,29.8693,29.8693,134122.0
2019-01-31 13:55:00,33.33,33.4,33.32,33.39,60663.0,29.8693,29.9321,29.8604,29.9231,60663.0
2019-01-31 14:00:00,33.39,33.45,33.39,33.45,171844.0,29.9231,29.9769,29.9231,29.9769,171844.0
2019-01-31 14:05:00,33.45,33.5,33.45,33.48,158480.0,29.9769,30.0217,29.9769,30.0038,158480.0
2019-01-31 14:10:00,33.48,33.51,33.47,33.48,179043.0,30.0038,30.0307,29.9948,30.0038,179043.0
2019-01-31 14:15:00,33.48,33.55,33.48,33.53,197533.0,30.0038,30.0665,30.0038,30.0486,197533.0
2019-01-31 14:20:00,33.53,33.54,33.48,33.48,150194.0,30.0486,30.0575,30.0038,30.0038,150194.0
2019-01-31 14:25:00,33.48,33.5,33.44,33.46,85379.0,30.0038,30.0217,29.9679,29.9859,85379.0
2019-01-31 14:30:00,33.45,33.51,33.45,33.49,109954.0,29.9769,30.0307,29.9769,30.0127,109954.0
2019-01-31 14:35:00,33.5,33.51,33.47,33.5,123386.0,30.0217,30.0307,29.9948,30.0217,123386.0
2019-01-31 14:40:00,33.5,33.52,33.49,33.5,104380.0,30.0217,30.0396,30.0127,30.0217,104380.0
2019-01-31 14:45:00,33.5,33.52,33.49,33.51,67617.0,30.0217,30.0396,30.0127,30.0307,67617.0
2019-01-31 14:50:00,33.51,33.55,33.5,33.55,89251.0,30.0307,30.0665,30.0217,30.0665,89251.0
2019-01-31 14:55:00,33.54,33.57,33.52,33.56,152270.0,30.0575,30.0844,30.0396,30.0755,152270.0
2019-01-31 15:00:00,33.56,33.56,33.52,33.55,183974.0,30.0755,30.0755,30.0396,30.0665,183974.0
2019-01-31 15:05:00,33.55,33.56,33.53,33.54,113421.0,30.0665,30.0755,30.0486,30.0575,113421.0
2019-01-31 15:10:00,33.53,33.56,33.52,33.55,171141.0,30.0486,30.0755,30.0396,30.0665,171141.0
2019-01-31 15:15:00,33.54,33.6,33.53,33.59,275510.0,30.0575,30.1113,30.0486,30.1024,275510.0
2019-01-31 15:20:00,33.59,33.61,33.52,33.58,810340.0,30.1024,30.1203,30.0396,30.0934,810340.0
2019-01-31 15:25:00,33.59,33.61,33.55,33.57,221159.0,30.1024,30.1203,30.0665,30.0844,221159.0
2019-01-31 15:30:00,33.57,33.65,33.53,33.64,184485.0,30.0844,30.1561,30.0486,30.1472,184485.0
2019-01-31 15:35:00,33.64,33.67,33.62,33.67,155884.0,30.1472,30.174,30.1292,30.174,155884.0
2019-01-31 15:40:00,33.67,33.7,33.64,33.69,299439.0,30.174,30.2009,30.1472,30.192,299439.0
2019-01-31 15:45:00,33.69,33.73,33.67,33.72,342332.0,30.192,30.2278,30.174,30.2189,342332.0
2019-01-31 15:50:00,33.72,33.79,33.69,33.77,420206.0,30.2189,30.2816,30.192,30.2637,420206.0
2019-01-31 15:55:00,33.77,33.78,33.63,33.63,1186137.0,30.2637,30.2726,30.1382,30.1382,1186137.0
2019-02-01 09:30:00,33.62,34.0,33.62,33.98,560109.0,30.1292,30.4698,30.1292,30.4519,560109.0
2019-02-01 09:35:00,33.98,34.05,33.9,34.04,223364.0,30.4519,30.5146,30.3802,30.5056,223364.0
2019-02-01 09:40:00,34.05,34.48,34.04,34.45,712459.0,30.5146,30.8999,30.5056,30.8731,712459.0
2019-02-01 09:45:00,34.44,34.44,34.26,34.27,287698.0,30.8641,30.8641,30.7028,30.7117,287698.0
2019-02-01 09:50:00,34.27,34.37,34.21,34.36,708848.0,30.7117,30.8014,30.658,30.7924,708848.0
2019-02-01 09:55:00,34.35,34.37,34.25,34.26,456428.0,30.7834,30.8014,30.6938,30.7028,456428.0
2019-02-01 10:00:00,34.26,34.31,34.11,34.25,404148.0,30.7028,30.7476,30.5684,30.6938,404148.0
2019-02-01 10:05:00,34.25,34.33,34.23,34.25,205141.0,30.6938,30.7655,30.6759,30.6938,205141.0
2019-02-01 10:10:00,34.25,34.26,34.18,34.19,284738.0,30.6938,30.7028,30.6311,30.6401,284738.0
2019-02-01 10:15:00,34.18,34.26,34.13,34.24,122110.0,30.6311,30.7028,30.5863,30.6849,122110.0
2019-02-01 10:20:00,34.23,34.3,34.2,34.25,188804.0,30.6759,30.7386,30.649,30.6938,188804.0
2019-02-01 10:25:00,34.26,34.33,34.24,34.31,131872.0,30.7028,30.7655,30.6849,30.7476,131872.0
2019-02-01 10:30:00,34.31,34.36,34.31,34.31,156969.0,30.7476,30.7924,30.7476,30.7476,156969.0
2019-02-01 10:35:00,34.31,34.32,34.27,34.3,127982.0,30.7476,30.7566,30.7117,30.7386,127982.0
2019-02-01 10:40:00,34.3,34.32,34.28,34.28,246200.0,30.7386,30.7566,30.7207,30.7207,246200.0
2019-02-01 10:45:00,34.28,34.31,34.24,34.26,81475.0,30.7207,30.7476,30.6849,30.7028,81475.0
2019-02-01 10:50:00,34.26,34.28,34.24,34.26,91859.0,30.7028,30.7207,30.6849,30.7028,91859.0
2019-02-01 10:55:00,34.25,34.27,34.21,34.25,109013.0,30.6938,30.7117,30.658,30.6938,109013.0
2019-02-01 11:00:00,34.25,34.27,34.17,34.19,133165.0,30.6938,30.7117,30.6221,30.6401,133165.0
2019-02-01 11:05:00,34.18,34.26,34.18,34.26,111055.0,30.6311,30.7028,30.6311,30.7028,111055.0
2019-02-01 11:10:00,34.26,34.3,34.25,34.29,114759.0,30.7028,30.7386,30.6938,30.7297,114759.0
2019-02-01 11:15:00,34.29,34.3,34.22,34.25,91956.0,30.7297,30.7386,30.6669,30.6938,91956.0
2019-02-01 11:20:00,34.24,34.28,34.24,34.27,100669.0,30.6849,30.7207,30.6849,30.7117,100669.0
2019-02-01 11:25:00,34.26,34.29,34.26,34.27,90996.0,30.7028,30.7297,30.7028,30.7117,90996.0
2019-02-01 11:30:00,34.27,34.27,34.21,34.25,115117.0,30.7117,30.7117,30.658,30.6938,115117.0
2019-02-01 11:35:00,34.25,34.28,34.24,34.27,105837.0,30.6938,30.7207,30.6849,30.7117,105837.0
2019-02-01 11:40:00,34.27,34.32,34.25,34.3,273459.0,30.7117,30.7566,30.6938,30.7386,273459.0
2019-02-01 11:45:00,34.3,34.31,34.24,34.3,653135.0,30.7386,30.7476,30.6849,30.7386,653135.0
2019-02-01 11:50:00,34.3,34.31,34.27,34.3,138250.0,30.7386,30.7476,30.7117,30.7386,138250.0
2019-02-01 11:55:00,34.3,34.38,34.28,34.38,241109.0,30.7386,30.8103,30.7207,30.8103,241109.0
2019-02-01 12:00:00,34.38,34.48,34.37,34.45,234444.0,30.8103,30.8999,30.8014,30.8731,234444.0
2019-02-01 12:05:00,34.45,34.47,34.4,34.41,191173.0,30.8731,30.891,30.8283,30.8372,191173.0
2019-02-01 12:10:00,34.41,34.42,34.38,34.41,104675.0,30.8372,30.8462,30.8103,30.8372,104675.0
2019-02-01 12:15:00,34.41,34.42,34.38,34.38,124139.0,30.8372,30.8462,30.8103,30.8103,124139.0
2019-02-01 12:20:00,34.39,34.4,34.32,34.32,119150.0,30.8193,30.8283,30.7566,30.7566,119150.0
2019-02-01 12:25:00,34.32,34.33,34.29,34.31,94464.0,30.7566,30.7655,30.7297,30.7476,94464.0
2019-02-01 12:30:00,34.31,34.31,34.28,34.3,97105.0,30.7476,30.7476,30.7207,30.7386,97105.0
2019-02-01 12:35:00,34.3,34.3,34.2,34.2,91742.0,30.7386,30.7386,30.649,30.649,91742.0
2019-02-01 12:40:00,34.2,34.23,34.18,34.2,124523.0,30.649,30.6759,30.6311,30.649,124523.0
2019-02-01 12:45:00,34.2,34.27,34.2,34.25,134051.0,30.649,30.7117,30.649,30.6938,134051.0
2019-02-01 12:50:00,34.25,34.25,34.22,34.23,70758.0,30.6938,30.6938,30.6669,30.6759,70758.0
2019-02-01 12:55:00,34.23,34.29,34.23,34.27,123048.0,30.6759,30.7297,30.6759,30.7117,123048.0
2019-02-01 13:00:00,34.27,34.34,34.26,34.32,347867.0,30.7117,30.7745,30.7028,30.7566,347867.0
2019-02-01 13:05:00,34.33,34.39,34.32,34.37,182092.0,30.7655,30.8193,30.7566,30.8014,182092.0
2019-02-01 13:10:00,34.37,34.38,34.31,34.33,241112.0,30.8014,30.8103,30.7476,30.7655,241112.0
2019-02-01 13:15:00,34.34,34.34,34.27,34.3,127325.0,30.7745,30.7745,30.7117,30.7386,127325.0
2019-02-01 13:20:00,34.29,34.31,34.24,34.27,111523.0,30.7297,30.7476,30.6849,30.7117,111523.0
2019-02-01 13:25:00,34.26,34.3,34.24,34.27,102423.0,30.7028,30.7386,30.6849,30.7117,102423.0
2019-02-01 13:30:00,34.26,34.27,34.23,34.26,104600.0,30.7028,30.7117,30.6759,30.7028,104600.0
2019-02-01 13:35:00,34.26,34.26,34.24,34.26,71501.0,30.7028,30.7028,30.6849,30.7028,71501.0
2019-02-01 13:40:00,34.26,34.32,34.25,34.3,216625.0,30.7028,30.7566,30.6938,30.7386,216625.0
2019-02-01 13:45:00,34.31,34.36,34.3,34.36,124809.0,30.7476,30.7924,30.7386,30.7924,124809.0
2019-02-01 13:50:00,34.36,34.36,34.32,34.33,104223.0,30.7924,30.7924,30.7566,30.7655,104223.0
2019-02-01 13:55:00,34.33,34.34,34.3,34.33,95213.0,30.7655,30.7745,30.7386,30.7655,95213.0
2019-02-01 14:00:00,34.33,34.33,34.26,34.27,116252.0,30.7655,30.7655,30.7028,30.7117,116252.0
2019-02-01 14:05:00,34.27,34.3,34.27,34.28,79147.0,30.7117,30.7386,30.7117,30.7207,79147.0
2019-02-01 14:10:00,34.29,34.29,34.25,34.29,105933.0,30.7297,30.7297,30.6938,30.7297,105933.0
2019-02-01 14:15:00,34.29,34.31,34.26,34.27,160082.0,30.7297,30.7476,30.7028,30.7117,160082.0
2019-02-01 14:20:00,34.27,34.27,34.22,34.25,191857.0,30.7117,30.7117,30.6669,30.6938,191857.0
2019-02-01 14:25:00,34.25,34.33,34.24,34.32,135937.0,30.6938,30.7655,30.6849,30.7566,135937.0
2019-02-01 14:30:00,34.32,34.38,34.31,34.36,118269.0,30.7566,30.8103,30.7476,30.7924,118269.0
2019-02-01 14:35:00,34.35,34.36,34.33,34.34,119148.0,30.7834,30.7924,30.7655,30.7745,119148.0
2019-02-01 14:40:00,34.35,34.41,34.33,34.4,127773.0,30.7834,30.8372,30.7655,30.8283,127773.0
2019-02-01 14:45:00,34.4,34.4,34.34,34.37,152925.0,30.8283,30.8283,30.7745,30.8014,152925.0
2019-02-01 14:50:00,34.37,34.42,34.36,34.4,255811.0,30.8014,30.8462,30.7924,30.8283,255811.0
2019-02-01 14:55:00,34.4,34.44,34.39,34.39,183430.0,30.8283,30.8641,30.8193,30.8193,183430.0
2019-02-01 15:00:00,34.39,34.41,34.36,34.4,227048.0,30.8193,30.8372,30.7924,30.8283,227048.0
2019-02-01 15:05:00,34.39,34.4,34.34,34.34,181491.0,30.8193,30.8283,30.7745,30.7745,181491.0
2019-02-01 15:10:00,34.34,34.36,34.31,34.32,150807.0,30.7745,30.7924,30.7476,30.7566,150807.0
2019-02-01 15:15:00,34.31,34.32,34.28,34.29,152221.0,30.7476,30.7566,30.7207,30.7297,152221.0
2019-02-01 15:20:00,34.29,34.31,34.28,34.3,148507.0,30.7297,30.7476,30.7207,30.7386,148507.0
2019-02-01 15:25:00,34.3,34.32,34.29,34.32,118097.0,30.7386,30.7566,30.7297,30.7566,118097.0
2019-02-01 15:30:00,34.32,34.35,34.31,34.32,150739.0,30.7566,30.7834,30.7476,30.7566,150739.0
2019-02-01 15:35:00,34.32,34.32,34.28,34.29,202529.0,30.7566,30.7566,30.7207,30.7297,202529.0
2019-02-01 15:40:00,34.3,34.35,34.29,34.34,232537.0,30.7386,30.7834,30.7297,30.7745,232537.0
2019-02-01 15:45:00,34.33,34.37,34.33,34.35,342499.0,30.7655,30.8014,30.7655,30.7834,342499.0
2019-02-01 15:50:00,34.35,34.38,34.35,34.36,446766.0,30.7834,30.8103,30.7834,30.7924,446766.0
2019-02-01 15:55:00,34.36,34.37,34.29,34.31,1253826.0,30.7924,30.8014,30.7297,30.7476,1253826.0
2019-02-04 09:30:00,34.55,34.59,34.21,34.34,682254.0,30.9627,30.9985,30.658,30.7745,682254.0
2019-02-04 09:35:00,34.34,34.48,34.2,34.4,597415.0,30.7745,30.8999,30.649,30.8283,597415.0
2019-02-04 09:40:00,34.4,34.58,34.4,34.58,527471.0,30.8283,30.9896,30.8283,30.9896,527471.0
2019-02-04 09:45:00,34.57,34.61,34.54,34.59,486674.0,30.9806,31.0164,30.9537,30.9985,486674.0
2019-02-04 09:50:00,34.6,34.82,34.59,34.78,573473.0,31.0075,31.2046,30.9985,31.1688,573473.0
2019-02-04 09:55:00,34.78,34.78,34.6,34.63,191036.0,31.1688,31.1688,31.0075,31.0344,191036.0
2019-02-04 10:00:00,34.63,34.64,34.55,34.56,120881.0,31.0344,31.0433,30.9627,30.9716,120881.0
2019-02-04 10:05:00,34.55,34.56,34.48,34.5,90100.0,30.9627,30.9716,30.8999,30.9179,90100.0
2019-02-04 10:10:00,34.5,34.53,34.44,34.5,645615.0,30.9179,30.9448,30.8641,30.9179,645615.0
2019-02-04 10:15:00,34.5,34.56,34.46,34.47,226901.0,30.9179,30.9716,30.882,30.891,226901.0
2019-02-04 10:20:00,34.47,34.53,34.46,34.5,253058.0,30.891,30.9448,30.882,30.9179,253058.0
2019-02-04 10:25:00,34.51,34.53,34.48,34.51,234209.0,30.9268,30.9448,30.8999,30.9268,234209.0
2019-02-04 10:30:00,34.5,34.58,34.48,34.58,718942.0,30.9179,30.9896,30.8999,30.9896,718942.0
2019-02-04 10:35:00,34.57,34.65,34.56,34.64,127949.0,30.9806,31.0523,30.9716,31.0433,127949.0
2019-02-04 10:40:00,34.63,34.66,34.63,34.65,131450.0,31.0344,31.0613,31.0344,31.0523,131450.0
2019-02-04 10:45:00,34.65,34.65,34.62,34.63,440059.0,31.0523,31.0523,31.0254,31.0344,440059.0
2019-02-04 10:50:00,34.63,34.7,34.63,34.68,104035.0,31.0344,31.0971,31.0344,31.0792,104035.0
2019-02-04 10:55:00,34.68,34.69,34.56,34.59,170276.0,31.0792,31.0881,30.9716,30.9985,170276.0
2019-02-04 11:00:00,34.6,34.65,34.59,34.6,87164.0,31.0075,31.0523,30.9985,31.0075,87164.0
2019-02-04 11:05:00,34.61,34.61,34.56,34.58,121779.0,31.0164,31.0164,30.9716,30.9896,121779.0
2019-02-04 11:10:00,34.57,34.62,34.55,34.6,97315.0,30.9806,31.0254,30.9627,31.0075,97315.0
2019-02-04 11:15:00,34.6,34.6,34.57,34.58,66646.0,31.0075,31.0075,30.9806,30.9896,66646.0
2019-02-04 11:20:00,34.59,34.61,34.57,34.58,275032.0,30.9985,31.0164,30.9806,30.9896,275032.0
2019-02-04 11:25:00,34.58,34.58,34.53,34.54,133354.0,30.9896,30.9896,30.9448,30.9537,133354.0
2019-02-04 11:30:00,34.55,34.58,34.54,34.57,89268.0,30.9627,30.9896,30.9537,30.9806,89268.0
2019-02-04 11:35:00,34.57,34.6,34.56,34.59,81772.0,30.9806,31.0075,30.9716,30.9985,81772.0
2019-02-04 11:40:00,34.59,34.68,34.59,34.67,229232.0,30.9985,31.0792,30.9985,31.0702,229232.0
2019-02-04 11:45:00,34.66,34.74,34.65,34.68,259268.0,31.0613,31.1329,31.0523,31.0792,259268.0
2019-02-04 11:50:00,34.68,34.7,34.67,34.68,62529.0,31.0792,31.0971,31.0702,31.0792,62529.0
2019-02-04 11:55:00,34.68,34.71,34.66,34.69,84589.0,31.0792,31.1061,31.0613,31.0881,84589.0
2019-02-04 12:00:00,34.7,34.76,34.69,34.73,113939.0,31.0971,31.1509,31.0881,31.124,113939.0
2019-02-04 12:05:00,34.73,34.74,34.71,34.71,53310.0,31.124,31.1329,31.1061,31.1061,53310.0
2019-02-04 12:10:00,34.71,34.75,34.71,34.73,96325.0,31.1061,31.1419,31.1061,31.124,96325.0
2019-02-04 12:15:00,34.73,34.85,34.71,34.83,541660.0,31.124,31.2315,31.1061,31.2136,541660.0
2019-02-04 12:20:00,34.83,34.86,34.78,34.84,240763.0,31.2136,31.2405,31.1688,31.2226,240763.0
2019-02-04 12:25:00,34.83,34.84,34.78,34.8,121547.0,31.2136,31.2226,31.1688,31.1867,121547.0
2019-02-04 12:30:00,34.8,34.86,34.77,34.85,466130.0,31.1867,31.2405,31.1598,31.2315,466130.0
2019-02-04 12:35:00,34.85,34.9,34.84,34.9,398819.0,31.2315,31.2763,31.2226,31.2763,398819.0
2019-02-04 12:40:00,34.9,34.9,34.85,34.89,343441.0,31.2763,31.2763,31.2315,31.2674,343441.0
2019-02-04 12:45:00,34.89,34.89,34.8,34.81,187767.0,31.2674,31.2674,31.1867,31.1957,187767.0
2019-02-04 12:50:00,34.82,34.84,34.8,34.84,64008.0,31.2046,31.2226,31.1867,31.2226,64008.0
2019-02-04 12:55:00,34.83,34.88,34.83,34.87,176059.0,31.2136,31.2584,31.2136,31.2495,176059.0
2019-02-04 13:00:00,34.87,34.88,34.81,34.83,185123.0,31.2495,31.2584,31.1957,31.2136,185123.0
2019-02-04 13:05:00,34.83,34.84,34.8,34.81,55272.0,31.2136,31.2226,31.1867,31.1957,55272.0
2019-02-04 13:10:00,34.81,34.83,34.8,34.82,69184.0,31.1957,31.2136,31.1867,31.2046,69184.0
2019-02-04 13:15:00,34.82,34.9,34.82,34.89,109800.0,31.2046,31.2763,31.2046,31.2674,109800.0
2019-02-04 13:20:00,34.89,34.9,34.88,34.9,113308.0,31.2674,31.2763,31.2584,31.2763,113308.0
2019-02-04 13:25:00,34.9,34.9,34.87,34.89,91486.0,31.2763,31.2763,31.2495,31.2674,91486.0
2019-02-04 13:30:00,34.88,34.9,34.87,34.88,79758.0,31.2584,31.2763,31.2495,31.2584,79758.0
2019-02-04 13:35:00,34.87,34.9,34.87,34.9,103431.0,31.2495,31.2763,31.2495,31.2763,103431.0
2019-02-04 13:40:00,34.9,34.91,34.87,34.88,270988.0,31.2763,31.2853,31.2495,31.2584,270988.0
2019-02-04 13:45:00,34.88,34.91,34.88,34.89,116713.0,31.2584,31.2853,31.2584,31.2674,116713.0
2019-02-04 13:50:00,34.88,34.9,34.87,34.87,99301.0,31.2584,31.2763,31.2495,31.2495,99301.0
2019-02-04 13:55:00,34.87,34.88,34.85,34.85,89737.0,31.2495,31.2584,31.2315,31.2315,89737.0
2019-02-04 14:00:00,34.86,34.89,34.85,34.87,131580.0,31.2405,31.2674,31.2315,31.2495,131580.0
2019-02-04 14:05:00,34.88,34.88,34.82,34.82,94953.0,31.2584,31.2584,31.2046,31.2046,94953.0
2019-02-04 14:10:00,34.82,34.83,34.8,34.82,91144.0,31.2046,31.2136,31.1867,31.2046,91144.0
2019-02-04 14:15:00,34.82,34.83,34.79,34.8,68497.0,31.2046,31.2136,31.1778,31.1867,68497.0
2019-02-04 14:20:00,34.79,34.81,34.77,34.77,94914.0,31.1778,31.1957,31.1598,31.1598,94914.0
2019-02-04 14:25:00,34.77,34.81,34.76,34.79,91836.0,31.1598,31.1957,31.1509,31.1778,91836.0
2019-02-04 14:30:00,34.79,34.85,34.79,34.81,92381.0,31.1778,31.2315,31.1778,31.1957,92381.0
2019-02-04 14:35:00,34.81,34.9,34.8,34.9,346277.0,31.1957,31.2763,31.1867,31.2763,346277.0
2019-02-04 14:40:00,34.9,35.03,34.86,35.02,545340.0,31.2763,31.3928,31.2405,31.3839,545340.0
2019-02-04 14:45:00,35.02,35.04,34.98,35.0,447755.0,31.3839,31.4018,31.348,31.366,447755.0
2019-02-04 14:50:00,35.01,35.06,35.0,35.05,135394.0,31.3749,31.4197,31.366,31.4108,135394.0
2019-02-04 14:55:00,35.05,35.13,35.04,35.11,397011.0,31.4108,31.4825,31.4018,31.4645,397011.0
2019-02-04 15:00:00,35.11,35.11,35.05,35.11,296128.0,31.4645,31.4645,31.4108,31.4645,296128.0
2019-02-04 15:05:00,35.11,35.14,35.06,35.13,309308.0,31.4645,31.4914,31.4197,31.4825,309308.0
2019-02-04 15:10:00,35.13,35.16,35.1,35.16,218203.0,31.4825,31.5093,31.4556,31.5093,218203.0
2019-02-04 15:15:00,35.16,35.2,35.11,35.13,221329.0,31.5093,31.5452,31.4645,31.4825,221329.0
2019-02-04 15:20:00,35.13,35.13,35.08,35.09,148488.0,31.4825,31.4825,31.4376,31.4466,148488.0
2019-02-04 15:25:00,35.1,35.11,35.08,35.1,206026.0,31.4556,31.4645,31.4376,31.4556,206026.0
2019-02-04 15:30:00,35.1,35.13,35.06,35.12,246071.0,31.4556,31.4825,31.4197,31.4735,246071.0
2019-02-04 15:35:00,35.12,35.15,35.1,35.15,211882.0,31.4735,31.5004,31.4556,31.5004,211882.0
2019-02-04 15:40:00,35.15,35.17,35.14,35.14,210775.0,31.5004,31.5183,31.4914,31.4914,210775.0
2019-02-04 15:45:00,35.14,35.15,35.09,35.1,302200.0,31.4914,31.5004,31.4466,31.4556,302200.0
2019-02-04 15:50:00,35.09,35.1,35.06,35.07,327720.0,31.4466,31.4556,31.4197,31.4287,327720.0
2019-02-04 15:55:00,35.08,35.08,35.02,35.06,646536.0,31.4376,31.4376,31.3839,31.4197,646536.0
2019-02-05 09:30:00,35.27,35.49,35.14,35.47,612239.0,31.6079,31.8051,31.4914,31.7872,612239.0
2019-02-05 09:35:00,35.48,35.53,35.32,35.33,223268.0,31.7961,31.8409,31.6527,31.6617,223268.0
2019-02-05 09:40:00,35.34,35.35,35.21,35.24,137546.0,31.6707,31.6796,31.5541,31.581,137546.0
2019-02-05 09:45:00,35.24,35.27,35.21,35.25,236627.0,31.581,31.6079,31.5541,31.59,236627.0
2019-02-05 09:50:00,35.25,35.26,35.2,35.23,192191.0,31.59,31.599,31.5452,31.5721,192191.0
2019-02-05 09:55:00,35.23,35.23,35.15,35.17,90599.0,31.5721,31.5721,31.5004,31.5183,90599.0
2019-02-05 10:00:00,35.17,35.22,35.09,35.17,191511.0,31.5183,31.5631,31.4466,31.5183,191511.0
2019-02-05 10:05:00,35.18,35.2,35.15,35.16,222635.0,31.5273,31.5452,31.5004,31.5093,222635.0
2019-02-05 10:10:00,35.16,35.18,35.06,35.12,108766.0,31.5093,31.5273,31.4197,31.4735,108766.0
2019-02-05 10:15:00,35.12,35.22,35.12,35.17,87701.0,31.4735,31.5631,31.4735,31.5183,87701.0
2019-02-05 10:20:00,35.17,35.22,35.15,35.16,125415.0,31.5183,31.5631,31.5004,31.5093,125415.0
2019-02-05 10:25:00,35.15,35.16,35.12,35.15,85854.0,31.5004,31.5093,31.4735,31.5004,85854.0
2019-02-05 10:30:00,35.15,35.25,35.14,35.22,110047.0,31.5004,31.59,31.4914,31.5631,110047.0
2019-02-05 10:35:00,35.23,35.23,35.19,35.19,169153.0,31.5721,31.5721,31.5362,31.5362,169153.0
2019-02-05 10:40:00,35.2,35.31,35.19,35.27,632028.0,31.5452,31.6438,31.5362,31.6079,632028.0
2019-02-05 10:45:00,35.27,35.27,35.17,35.23,142114.0,31.6079,31.6079,31.5183,31.5721,142114.0
2019-02-05 10:50:00,35.22,35.23,35.2,35.2,94709.0,31.5631,31.5721,31.5452,31.5452,94709.0
2019-02-05 10:55:00,35.2,35.39,35.2,35.37,246369.0,31.5452,31.7155,31.5452,31.6975,246369.0
2019-02-05 11:00:00,35.37,35.51,35.31,35.45,443853.0,31.6975,31.823,31.6438,31.7692,443853.0
2019-02-05 11:05:00,35.45,35.49,35.37,35.37,227493.0,31.7692,31.8051,31.6975,31.6975,227493.0
2019-02-05 11:10:00,35.38,35.38,35.25,35.29,108106.0,31.7065,31.7065,31.59,31.6258,108106.0
2019-02-05 11:15:00,35.29,35.34,35.26,35.29,204462.0,31.6258,31.6707,31.599,31.6258,204462.0
2019-02-05 11:20:00,35.29,35.34,35.25,35.27,144349.0,31.6258,31.6707,31.59,31.6079,144349.0
2019-02-05 11:25:00,35.26,35.27,35.2,35.21,80542.0,31.599,31.6079,31.5452,31.5541,80542.0
2019-02-05 11:30:00,35.22,35.26,35.17,35.25,110522.0,31.5631,31.599,31.5183,31.59,110522.0
2019-02-05 11:35:00,35.25,35.33,35.24,35.29,266739.0,31.59,31.6617,31.581,31.6258,266739.0
2019-02-05 11:40:00,35.29,35.35,35.28,35.33,74882.0,31.6258,31.6796,31.6169,31.6617,74882.0
2019-02-05 11:45:00,35.34,35.34,35.25,35.27,76091.0,31.6707,31.6707,31.59,31.6079,76091.0
2019-02-05 11:50:00,35.27,35.28,35.25,35.26,188117.0,31.6079,31.6169,31.59,31.599,188117.0
2019-02-05 11:55:00,35.27,35.33,35.27,35.33,62726.0,31.6079,31.6617,31.6079,31.6617,62726.0
2019-02-05 12:00:00,35.33,35.39,35.31,35.36,129348.0,31.6617,31.7155,31.6438,31.6886,129348.0
2019-02-05 12:05:00,35.36,35.39,35.32,35.37,148220.0,31.6886,31.7155,31.6527,31.6975,148220.0
2019-02-05 12:10:00,35.36,35.4,35.34,35.37,83227.0,31.6886,31.7244,31.6707,31.6975,83227.0
2019-02-05 12:15:00,35.37,35.38,35.31,35.31,105503.0,31.6975,31.7065,31.6438,31.6438,105503.0
2019-02-05 12:20:00,35.31,35.32,35.28,35.3,92379.0,31.6438,31.6527,31.6169,31.6348,92379.0
2019-02-05 12:25:00,35.3,35.35,35.29,35.32,194853.0,31.6348,31.6796,31.6258,31.6527,194853.0
2019-02-05 12:30:00,35.32,35.33,35.28,35.31,79921.0,31.6527,31.6617,31.6169,31.6438,79921.0
2019-02-05 12:35:00,35.31,35.33,35.28,35.33,139183.0,31.6438,31.6617,31.6169,31.6617,139183.0
2019-02-05 12:40:00,35.32,35.37,35.3,35.35,165789.0,31.6527,31.6975,31.6348,31.6796,165789.0
2019-02-05 12:45:00,35.35,35.4,35.35,35.37,76003.0,31.6796,31.7244,31.6796,31.6975,76003.0
2019-02-05 12:50:00,35.37,35.38,35.28,35.29,70505.0,31.6975,31.7065,31.6169,31.6258,70505.0
2019-02-05 12:55:00,35.29,35.29,35.23,35.28,139017.0,31.6258,31.6258,31.5721,31.6169,139017.0
2019-02-05 13:00:00,35.27,35.29,35.26,35.27,54976.0,31.6079,31.6258,31.599,31.6079,54976.0
2019-02-05 13:05:00,35.27,35.29,35.25,35.26,68093.0,31.6079,31.6258,31.59,31.599,68093.0
2019-02-05 13:10:00,35.26,35.27,35.24,35.25,47360.0,31.599,31.6079,31.581,31.59,47360.0
2019-02-05 13:15:00,35.26,35.32,35.25,35.3,161320.0,31.599,31.6527,31.59,31.6348,161320.0
2019-02-05 13:20:00,35.31,35.34,35.3,35.32,114777.0,31.6438,31.6707,31.6348,31.6527,114777.0
2019-02-05 13:25:00,35.32,35.34,35.31,35.34,51931.0,31.6527,31.6707,31.6438,31.6707,51931.0
2019-02-05 13:30:00,35.34,35.34,35.3,35.3,48927.0,31.6707,31.6707,31.6348,31.6348,48927.0
2019-02-05 13:35:00,35.3,35.32,35.28,35.3,60993.0,31.6348,31.6527,31.6169,31.6348,60993.0
2019-02-05 13:40:00,35.3,35.31,35.27,35.29,56710.0,31.6348,31.6438,31.6079,31.6258,56710.0
2019-02-05 13:45:00,35.29,35.34,35.28,35.33,58262.0,31.6258,31.6707,31.6169,31.6617,58262.0
2019-02-05 13:50:00,35.33,35.34,35.3,35.3,49425.0,31.6617,31.6707,31.6348,31.6348,49425.0
2019-02-05 13:55:00,35.31,35.33,35.3,35.31,54747.0,31.6438,31.6617,31.6348,31.6438,54747.0
2019-02-05 14:00:00,35.32,35.38,35.31,35.37,71172.0,31.6527,31.7065,31.6438,31.6975,71172.0
2019-02-05 14:05:00,35.37,35.41,35.37,35.4,77019.0,31.6975,31.7334,31.6975,31.7244,77019.0
2019-02-05 14:10:00,35.39,35.4,35.35,35.39,221693.0,31.7155,31.7244,31.6796,31.7155,221693.0
2019-02-05 14:15:00,35.39,35.44,35.38,35.44,268422.0,31.7155,31.7603,31.7065,31.7603,268422.0
2019-02-05 14:20:00,35.43,35.45,35.4,35.41,68879.0,31.7513,31.7692,31.7244,31.7334,68879.0
2019-02-05 14:25:00,35.41,35.41,35.34,35.36,65050.0,31.7334,31.7334,31.6707,31.6886,65050.0
2019-02-05 14:30:00,35.36,35.37,35.35,35.35,53986.0,31.6886,31.6975,31.6796,31.6796,53986.0
2019-02-05 14:35:00,35.36,35.37,35.34,35.35,73762.0,31.6886,31.6975,31.6707,31.6796,73762.0
2019-02-05 14:40:00,35.36,35.39,35.33,35.39,72690.0,31.6886,31.7155,31.6617,31.7155,72690.0
2019-02-05 14:45:00,35.39,35.41,35.38,35.4,90673.0,31.7155,31.7334,31.7065,31.7244,90673.0
2019-02-05 14:50:00,35.4,35.4,35.34,35.35,74393.0,31.7244,31.7244,31.6707,31.6796,74393.0
2019-02-05 14:55:00,35.35,35.36,35.33,35.33,67918.0,31.6796,31.6886,31.6617,31.6617,67918.0
2019-02-05 15:00:00,35.34,35.35,35.33,35.33,79261.0,31.6707,31.6796,31.6617,31.6617,79261.0
2019-02-05 15:05:00,35.34,35.36,35.33,35.36,63212.0,31.6707,31.6886,31.6617,31.6886,63212.0
2019-02-05 15:10:00,35.36,35.36,35.32,35.32,84291.0,31.6886,31.6886,31.6527,31.6527,84291.0
2019-02-05 15:15:00,35.33,35.33,35.29,35.29,94475.0,31.6617,31.6617,31.6258,31.6258,94475.0
2019-02-05 15:20:00,35.3,35.33,35.29,35.33,100711.0,31.6348,31.6617,31.6258,31.6617,100711.0
2019-02-05 15:25:00,35.33,35.38,35.32,35.37,279440.0,31.6617,31.7065,31.6527,31.6975,279440.0
2019-02-05 15:30:00,35.37,35.4,35.35,35.4,164445.0,31.6975,31.7244,31.6796,31.7244,164445.0
2019-02-05 15:35:00,35.4,35.4,35.34,35.34,130949.0,31.7244,31.7244,31.6707,31.6707,130949.0
2019-02-05 15:40:00,35.34,35.41,35.34,35.4,172508.0,31.6707,31.7334,31.6707,31.7244,172508.0
2019-02-05 15:45:00,35.4,35.41,35.36,35.36,178951.0,31.7244,31.7334,31.6886,31.6886,178951.0
2019-02-05 15:50:00,35.37,35.38,35.35,35.35,211583.0,31.6975,31.7065,31.6796,31.6796,211583.0
2019-02-05 15:55:00,35.36,35.37,35.29,35.33,466136.0,31.6886,31.6975,31.6258,31.6617,466136.0
2019-02-06 09:30:00,35.12,35.46,35.0,35.44,263351.0,31.4735,31.7782,31.366,31.7603,263351.0
2019-02-06 09:35:00,35.44,35.49,35.36,35.37,161149.0,31.7603,31.8051,31.6886,31.6975,161149.0
2019-02-06 09:40:00,35.37,35.39,35.3,35.37,100770.0,31.6975,31.7155,31.6348,31.6975,100770.0
2019-02-06 09:45:00,35.37,35.43,35.35,35.38,347564.0,31.6975,31.7513,31.6796,31.7065,347564.0
2019-02-06 09:50:00,35.39,35.51,35.35,35.43,360450.0,31.7155,31.823,31.6796,31.7513,360450.0
2019-02-06 09:55:00,35.43,35.49,35.43,35.47,71611.0,31.7513,31.8051,31.7513,31.7872,71611.0
2019-02-06 10:00:00,35.47,35.47,35.36,35.39,246579.0,31.7872,31.7872,31.6886,31.7155,246579.0
2019-02-06 10:05:00,35.39,35.41,35.35,35.36,108323.0,31.7155,31.7334,31.6796,31.6886,108323.0
2019-02-06 10:10:00,35.36,35.36,35.29,35.32,116520.0,31.6886,31.6886,31.6258,31.6527,116520.0
2019-02-06 10:15:00,35.31,35.32,35.29,35.3,93206.0,31.6438,31.6527,31.6258,31.6348,93206.0
2019-02-06 10:20:00,35.3,35.32,35.24,35.28,126868.0,31.6348,31.6527,31.581,31.6169,126868.0
2019-02-06 10:25:00,35.28,35.36,35.26,35.3,239199.0,31.6169,31.6886,31.599,31.6348,239199.0
2019-02-06 10:30:00,35.31,35.37,35.31,35.34,196037.0,31.6438,31.6975,31.6438,31.6707,196037.0
2019-02-06 10:35:00,35.34,35.4,35.33,35.39,65677.0,31.6707,31.7244,31.6617,31.7155,65677.0
2019-02-06 10:40:00,35.39,35.39,35.35,35.36,55148.0,31.7155,31.7155,31.6796,31.6886,55148.0
2019-02-06 10:45:00,35.37,35.38,35.36,35.37,51405.0,31.6975,31.7065,31.6886,31.6975,51405.0
2019-02-06 10:50:00,35.37,35.41,35.36,35.4,102652.0,31.6975,31.7334,31.6886,31.7244,102652.0
2019-02-06 10:55:00,35.4,35.43,35.39,35.41,142683.0,31.7244,31.7513,31.7155,31.7334,142683.0
2019-02-06 11:00:00,35.41,35.42,35.39,35.39,57697.0,31.7334,31.7423,31.7155,31.7155,57697.0
2019-02-06 11:05:00,35.4,35.4,35.38,35.38,77856.0,31.7244,31.7244,31.7065,31.7065,77856.0
2019-02-06 11:10:00,35.39,35.39,35.35,35.38,76930.0,31.7155,31.7155,31.6796,31.7065,76930.0
2019-02-06 11:15:00,35.38,35.38,35.35,35.36,51838.0,31.7065,31.7065,31.6796,31.6886,51838.0
2019-02-06 11:20:00,35.36,35.37,35.31,35.33,72584.0,31.6886,31.6975,31.6438,31.6617,72584.0
2019-02-06 11:25:00,35.32,35.33,35.28,35.32,61567.0,31.6527,31.6617,31.6169,31.6527,61567.0
2019-02-06 11:30:00,35.32,35.38,35.31,35.36,139994.0,31.6527,31.7065,31.6438,31.6886,139994.0
2019-02-06 11:35:00,35.36,35.4,35.33,35.4,85540.0,31.6886,31.7244,31.6617,31.7244,85540.0
2019-02-06 11:40:00,35.4,35.43,35.39,35.41,96250.0,31.7244,31.7513,31.7155,31.7334,96250.0
2019-02-06 11:45:00,35.41,35.44,35.39,35.42,98143.0,31.7334,31.7603,31.7155,31.7423,98143.0
2019-02-06 11:50:00,35.42,35.42,35.36,35.38,65291.0,31.7423,31.7423,31.6886,31.7065,65291.0
2019-02-06 11:55:00,35.38,35.39,35.34,35.39,145378.0,31.7065,31.7155,31.6707,31.7155,145378.0
2019-02-06 12:00:00,35.39,35.41,35.38,35.4,104258.0,31.7155,31.7334,31.7065,31.7244,104258.0
2019-02-06 12:05:00,35.4,35.42,35.38,35.4,67109.0,31.7244,31.7423,31.7065,31.7244,67109.0
2019-02-06 12:10:00,35.4,35.45,35.38,35.45,47709.0,31.7244,31.7692,31.7065,31.7692,47709.0
2019-02-06 12:15:00,35.45,35.47,35.43,35.46,283779.0,31.7692,31.7872,31.7513,31.7782,283779.0
2019-02-06 12:20:00,35.46,35.48,35.44,35.48,46595.0,31.7782,31.7961,31.7603,31.7961,46595.0
2019-02-06 12:25:00,35.48,35.53,35.47,35.51,244155.0,31.7961,31.8409,31.7872,31.823,244155.0
2019-02-06 12:30:00,35.51,35.55,35.5,35.52,91712.0,31.823,31.8588,31.814,31.832,91712.0
2019-02-06 12:35:00,35.53,35.61,35.52,35.61,211242.0,31.8409,31.9126,31.832,31.9126,211242.0
2019-02-06 12:40:00,35.61,35.62,35.55,35.56,74040.0,31.9126,31.9216,31.8588,31.8678,74040.0
2019-02-06 12:45:00,35.56,35.57,35.51,35.55,61013.0,31.8678,31.8768,31.823,31.8588,61013.0
2019-02-06 12:50:00,35.55,35.55,35.52,35.54,43798.0,31.8588,31.8588,31.832,31.8499,43798.0
2019-02-06 12:55:00,35.54,35.55,35.53,35.54,80470.0,31.8499,31.8588,31.8409,31.8499,80470.0
2019-02-06 13:00:00,35.53,35.54,35.5,35.52,80960.0,31.8409,31.8499,31.814,31.832,80960.0
2019-02-06 13:05:00,35.53,35.55,35.52,35.54,34005.0,31.8409,31.8588,31.832,31.8499,34005.0
2019-02-06 13:10:00,35.54,35.56,35.52,35.54,49863.0,31.8499,31.8678,31.832,31.8499,49863.0
2019-02-06 13:15:00,35.54,35.56,35.53,35.55,30023.0,31.8499,31.8678,31.8409,31.8588,30023.0
2019-02-06 13:20:00,35.56,35.58,35.55,35.57,30009.0,31.8678,31.8857,31.8588,31.8768,30009.0
2019-02-06 13:25:00,35.57,35.59,35.55,35.56,39445.0,31.8768,31.8947,31.8588,31.8678,39445.0
2019-02-06 13:30:00,35.56,35.6,35.55,35.6,45559.0,31.8678,31.9037,31.8588,31.9037,45559.0
2019-02-06 13:35:00,35.6,35.66,35.6,35.65,195666.0,31.9037,31.9574,31.9037,31.9485,195666.0
2019-02-06 13:40:00,35.65,35.67,35.62,35.63,49237.0,31.9485,31.9664,31.9216,31.9305,49237.0
2019-02-06 13:45:00,35.64,35.64,35.61,35.63,52765.0,31.9395,31.9395,31.9126,31.9305,52765.0
2019-02-06 13:50:00,35.63,35.65,35.61,35.63,46630.0,31.9305,31.9485,31.9126,31.9305,46630.0
2019-02-06 13:55:00,35.63,35.64,35.6,35.63,50277.0,31.9305,31.9395,31.9037,31.9305,50277.0
2019-02-06 14:00:00,35.63,35.63,35.59,35.61,65397.0,31.9305,31.9305,31.8947,31.9126,65397.0
2019-02-06 14:05:00,35.61,35.63,35.61,35.62,42625.0,31.9126,31.9305,31.9126,31.9216,42625.0
2019-02-06 14:10:00,35.62,35.63,35.6,35.61,38559.0,31.9216,31.9305,31.9037,31.9126,38559.0
2019-02-06 14:15:00,35.61,35.62,35.57,35.59,56773.0,31.9126,31.9216,31.8768,31.8947,56773.0
2019-02-06 14:20:00,35.58,35.64,35.56,35.64,116273.0,31.8857,31.9395,31.8678,31.9395,116273.0
2019-02-06 14:25:00,35.63,35.67,35.6,35.66,84448.0,31.9305,31.9664,31.9037,31.9574,84448.0
2019-02-06 14:30:00,35.65,35.67,35.63,35.64,74305.0,31.9485,31.9664,31.9305,31.9395,74305.0
2019-02-06 14:35:00,35.63,35.69,35.63,35.64,105658.0,31.9305,31.9843,31.9305,31.9395,105658.0
2019-02-06 14:40:00,35.64,35.67,35.63,35.67,40225.0,31.9395,31.9664,31.9305,31.9664,40225.0
2019-02-06 14:45:00,35.67,35.69,35.66,35.69,65881.0,31.9664,31.9843,31.9574,31.9843,65881.0
2019-02-06 14:50:00,35.69,35.71,35.68,35.69,87333.0,31.9843,32.0022,31.9753,31.9843,87333.0
2019-02-06 14:55:00,35.69,35.7,35.68,35.7,37818.0,31.9843,31.9933,31.9753,31.9933,37818.0
2019-02-06 15:00:00,35.69,35.7,35.66,35.67,131076.0,31.9843,31.9933,31.9574,31.9664,131076.0
2019-02-06 15:05:00,35.67,35.67,35.65,35.66,92138.0,31.9664,31.9664,31.9485,31.9574,92138.0
2019-02-06 15:10:00,35.66,35.66,35.64,35.65,99140.0,31.9574,31.9574,31.9395,31.9485,99140.0
2019-02-06 15:15:00,35.65,35.66,35.64,35.66,58588.0,31.9485,31.9574,31.9395,31.9574,58588.0
2019-02-06 15:20:00,35.66,35.67,35.63,35.64,92282.0,31.9574,31.9664,31.9305,31.9395,92282.0
2019-02-06 15:25:00,35.64,35.65,35.61,35.61,85242.0,31.9395,31.9485,31.9126,31.9126,85242.0
2019-02-06 15:30:00,35.62,35.63,35.61,35.62,136345.0,31.9216,31.9305,31.9126,31.9216,136345.0
2019-02-06 15:35:00,35.61,35.62,35.61,35.61,86172.0,31.9126,31.9216,31.9126,31.9126,86172.0
2019-02-06 15:40:00,35.61,35.62,35.57,35.58,116648.0,31.9126,31.9216,31.8768,31.8857,116648.0
2019-02-06 15:45:00,35.58,35.59,35.56,35.58,197965.0,31.8857,31.8947,31.8678,31.8857,197965.0
2019-02-06 15:50:00,35.57,35.59,35.55,35.55,222682.0,31.8768,31.8947,31.8588,31.8588,222682.0
2019-02-06 15:55:00,35.55,35.56,35.46,35.48,988821.0,31.8588,31.8678,31.7782,31.7961,988821.0
2019-02-07 09:30:00,35.22,35.28,35.11,35.15,389900.0,31.5631,31.6169,31.4645,31.5004,389900.0
2019-02-07 09:35:00,35.15,35.17,35.09,35.09,142215.0,31.5004,31.5183,31.4466,31.4466,142215.0
2019-02-07 09:40:00,35.09,35.1,34.99,35.0,102259.0,31.4466,31.4556,31.357,31.366,102259.0
2019-02-07 09:45:00,34.99,35.05,34.98,35.01,82172.0,31.357,31.4108,31.348,31.3749,82172.0
2019-02-07 09:50:00,35.01,35.08,35.0,35.07,81403.0,31.3749,31.4376,31.366,31.4287,81403.0
2019-02-07 09:55:00,35.07,35.15,35.07,35.14,74328.0,31.4287,31.5004,31.4287,31.4914,74328.0
2019-02-07 10:00:00,35.15,35.15,35.05,35.05,80170.0,31.5004,31.5004,31.4108,31.4108,80170.0
2019-02-07 10:05:00,35.05,35.07,35.04,35.05,63696.0,31.4108,31.4287,31.4018,31.4108,63696.0
2019-02-07 10:10:00,35.06,35.13,35.05,35.11,78625.0,31.4197,31.4825,31.4108,31.4645,78625.0
2019-02-07 10:15:00,35.11,35.11,35.06,35.07,51694.0,31.4645,31.4645,31.4197,31.4287,51694.0
2019-02-07 10:20:00,35.06,35.19,35.05,35.19,189711.0,31.4197,31.5362,31.4108,31.5362,189711.0
2019-02-07 10:25:00,35.18,35.3,35.18,35.29,98256.0,31.5273,31.6348,31.5273,31.6258,98256.0
2019-02-07 10:30:00,35.29,35.33,35.28,35.32,61438.0,31.6258,31.6617,31.6169,31.6527,61438.0
2019-02-07 10:35:00,35.33,35.33,35.29,35.31,51908.0,31.6617,31.6617,31.6258,31.6438,51908.0
2019-02-07 10:40:00,35.3,35.32,35.26,35.3,76371.0,31.6348,31.6527,31.599,31.6348,76371.0
2019-02-07 10:45:00,35.3,35.39,35.29,35.37,138095.0,31.6348,31.7155,31.6258,31.6975,138095.0
2019-02-07 10:50:00,35.38,35.39,35.25,35.27,161821.0,31.7065,31.7155,31.59,31.6079,161821.0
2019-02-07 10:55:00,35.26,35.28,35.2,35.21,109922.0,31.599,31.6169,31.5452,31.5541,109922.0
2019-02-07 11:00:00,35.21,35.23,35.16,35.19,145092.0,31.5541,31.5721,31.5093,31.5362,145092.0
2019-02-07 11:05:00,35.19,35.2,35.17,35.2,82532.0,31.5362,31.5452,31.5183,31.5452,82532.0
2019-02-07 11:10:00,35.19,35.2,35.15,35.16,63380.0,31.5362,31.5452,31.5004,31.5093,63380.0
2019-02-07 11:15:00,35.16,35.17,35.11,35.11,85949.0,31.5093,31.5183,31.4645,31.4645,85949.0
2019-02-07 11:20:00,35.11,35.11,35.02,35.04,99171.0,31.4645,31.4645,31.3839,31.4018,99171.0
2019-02-07 11:25:00,35.04,35.05,34.95,34.98,146408.0,31.4018,31.4108,31.3211,31.348,146408.0
2019-02-07 11:30:00,34.97,34.97,34.84,34.87,250392.0,31.3391,31.3391,31.2226,31.2495,250392.0
2019-02-07 11:35:00,34.87,34.99,34.86,34.99,107777.0,31.2495,31.357,31.2405,31.357,107777.0
2019-02-07 11:40:00,34.99,35.01,34.96,34.98,63653.0,31.357,31.3749,31.3301,31.348,63653.0
2019-02-07 11:45:00,34.98,35.0,34.95,34.95,49925.0,31.348,31.366,31.3211,31.3211,49925.0
2019-02-07 11:50:00,34.94,34.98,34.91,34.93,68529.0,31.3122,31.348,31.2853,31.3032,68529.0
2019-02-07 11:55:00,34.94,34.97,34.89,34.9,65997.0,31.3122,31.3391,31.2674,31.2763,65997.0
2019-02-07 12:00:00,34.88,34.9,34.82,34.85,74210.0,31.2584,31.2763,31.2046,31.2315,74210.0
2019-02-07 12:05:00,34.85,34.9,34.84,34.89,67054.0,31.2315,31.2763,31.2226,31.2674,67054.0
2019-02-07 12:10:00,34.89,34.96,34.88,34.93,247536.0,31.2674,31.3301,31.2584,31.3032,247536.0
2019-02-07 12:15:00,34.92,34.94,34.87,34.94,66527.0,31.2943,31.3122,31.2495,31.3122,66527.0
2019-02-07 12:20:00,34.93,34.99,34.92,34.99,44659.0,31.3032,31.357,31.2943,31.357,44659.0
2019-02-07 12:25:00,34.99,34.99,34.94,34.96,44613.0,31.357,31.357,31.3122,31.3301,44613.0
2019-02-07 12:30:00,34.96,34.98,34.92,34.98,48994.0,31.3301,31.348,31.2943,31.348,48994.0
2019-02-07 12:35:00,34.98,35.0,34.95,34.96,45096.0,31.348,31.366,31.3211,31.3301,45096.0
2019-02-07 12:40:00,34.97,34.98,34.9,34.91,57694.0,31.3391,31.348,31.2763,31.2853,57694.0
2019-02-07 12:45:00,34.91,34.95,34.89,34.95,67599.0,31.2853,31.3211,31.2674,31.3211,67599.0
2019-02-07 12:50:00,34.94,34.95,34.89,34.9,39402.0,31.3122,31.3211,31.2674,31.2763,39402.0
2019-02-07 12:55:00,34.9,34.91,34.88,34.9,52558.0,31.2763,31.2853,31.2584,31.2763,52558.0
2019-02-07 13:00:00,34.89,34.99,34.88,34.98,63670.0,31.2674,31.357,31.2584,31.348,63670.0
2019-02-07 13:05:00,34.98,35.03,34.98,35.0,57941.0,31.348,31.3928,31.348,31.366,57941.0
2019-02-07 13:10:00,35.0,35.03,34.99,35.02,37167.0,31.366,31.3928,31.357,31.3839,37167.0
2019-02-07 13:15:00,35.02,35.03,34.99,35.01,38498.0,31.3839,31.3928,31.357,31.3749,38498.0
2019-02-07 13:20:00,35.01,35.05,35.0,35.04,31815.0,31.3749,31.4108,31.366,31.4018,31815.0
2019-02-07 13:25:00,35.04,35.11,35.03,35.05,231452.0,31.4018,31.4645,31.3928,31.4108,231452.0
2019-02-07 13:30:00,35.05,35.1,35.03,35.07,58476.0,31.4108,31.4556,31.3928,31.4287,58476.0
2019-02-07 13:35:00,35.07,35.11,35.05,35.06,29597.0,31.4287,31.4645,31.4108,31.4197,29597.0
2019-02-07 13:40:00,35.06,35.07,35.03,35.05,40410.0,31.4197,31.4287,31.3928,31.4108,40410.0
2019-02-07 13:45:00,35.05,35.11,35.05,35.07,67515.0,31.4108,31.4645,31.4108,31.4287,67515.0
2019-02-07 13:50:00,35.08,35.12,35.06,35.11,49603.0,31.4376,31.4735,31.4197,31.4645,49603.0
2019-02-07 13:55:00,35.11,35.15,35.09,35.13,54812.0,31.4645,31.5004,31.4466,31.4825,54812.0
2019-02-07 14:00:00,35.13,35.15,35.1,35.15,69135.0,31.4825,31.5004,31.4556,31.5004,69135.0
2019-02-07 14:05:00,35.15,35.18,35.14,35.17,64730.0,31.5004,31.5273,31.4914,31.5183,64730.0
2019-02-07 14:10:00,35.16,35.17,35.09,35.1,42885.0,31.5093,31.5183,31.4466,31.4556,42885.0
2019-02-07 14:15:00,35.11,35.12,35.07,35.1,101395.0,31.4645,31.4735,31.4287,31.4556,101395.0
2019-02-07 14:20:00,35.09,35.12,35.08,35.11,68279.0,31.4466,31.4735,31.4376,31.4645,68279.0
2019-02-07 14:25:00,35.11,35.18,35.11,35.18,57456.0,31.4645,31.5273,31.4645,31.5273,57456.0
2019-02-07 14:30:00,35.18,35.2,35.16,35.17,68291.0,31.5273,31.5452,31.5093,31.5183,68291.0
2019-02-07 14:35:00,35.16,35.19,35.16,35.18,35318.0,31.5093,31.5362,31.5093,31.5273,35318.0
2019-02-07 14:40:00,35.18,35.18,35.14,35.16,88554.0,31.5273,31.5273,31.4914,31.5093,88554.0
2019-02-07 14:45:00,35.16,35.19,35.14,35.16,65650.0,31.5093,31.5362,31.4914,31.5093,65650.0
2019-02-07 14:50:00,35.16,35.17,35.13,35.16,71416.0,31.5093,31.5183,31.4825,31.5093,71416.0
2019-02-07 14:55:00,35.16,35.2,35.16,35.2,69812.0,31.5093,31.5452,31.5093,31.5452,69812.0
2019-02-07 15:00:00,35.2,35.22,35.14,35.15,154543.0,31.5452,31.5631,31.4914,31.5004,154543.0
2019-02-07 15:05:00,35.15,35.19,35.12,35.17,146690.0,31.5004,31.5362,31.4735,31.5183,146690.0
2019-02-07 15:10:00,35.16,35.2,35.14,35.19,86331.0,31.5093,31.5452,31.4914,31.5362,86331.0
2019-02-07 15:15:00,35.19,35.23,35.17,35.2,218478.0,31.5362,31.5721,31.5183,31.5452,218478.0
2019-02-07 15:20:00,35.2,35.21,35.17,35.19,105852.0,31.5452,31.5541,31.5183,31.5362,105852.0
2019-02-07 15:25:00,35.19,35.2,35.17,35.19,136205.0,31.5362,31.5452,31.5183,31.5362,136205.0
2019-02-07 15:30:00,35.19,35.24,35.16,35.17,139953.0,31.5362,31.581,31.5093,31.5183,139953.0
2019-02-07 15:35:00,35.17,35.18,35.16,35.18,113119.0,31.5183,31.5273,31.5093,31.5273,113119.0
2019-02-07 15:40:00,35.17,35.23,35.17,35.17,147109.0,31.5183,31.5721,31.5183,31.5183,147109.0
2019-02-07 15:45:00,35.17,35.19,35.15,35.19,197796.0,31.5183,31.5362,31.5004,31.5362,197796.0
2019-02-07 15:50:00,35.19,35.21,35.17,35.2,262061.0,31.5362,31.5541,31.5183,31.5452,262061.0
2019-02-07 15:55:00,35.19,35.25,35.18,35.25,453008.0,31.5362,31.59,31.5273,31.59,453008.0
2019-02-08 09:30:00,34.97,35.15,34.9,35.15,253584.0,31.3391,31.5004,31.2763,31.5004,253584.0
2019-02-08 09:35:00,35.15,35.19,35.1,35.11,95435.0,31.5004,31.5362,31.4556,31.4645,95435.0
2019-02-08 09:40:00,35.12,35.12,34.98,35.01,124965.0,31.4735,31.4735,31.348,31.3749,124965.0
2019-02-08 09:45:00,35.01,35.04,34.97,35.04,110311.0,31.3749,31.4018,31.3391,31.4018,110311.0
2019-02-08 09:50:00,35.04,35.08,35.01,35.04,84252.0,31.4018,31.4376,31.3749,31.4018,84252.0
2019-02-08 09:55:00,35.04,35.07,35.0,35.02,91193.0,31.4018,31.4287,31.366,31.3839,91193.0
2019-02-08 10:00:00,35.01,35.05,34.99,35.02,94615.0,31.3749,31.4108,31.357,31.3839,94615.0
2019-02-08 10:05:00,35.02,35.08,35.01,35.05,101342.0,31.3839,31.4376,31.3749,31.4108,101342.0
2019-02-08 10:10:00,35.05,35.06,35.0,35.0,72269.0,31.4108,31.4197,31.366,31.366,72269.0
2019-02-08 10:15:00,35.0,35.02,34.98,34.99,85827.0,31.366,31.3839,31.348,31.357,85827.0
2019-02-08 10:20:00,34.99,34.99,34.93,34.98,151911.0,31.357,31.357,31.3032,31.348,151911.0
2019-02-08 10:25:00,34.98,35.02,34.96,35.01,173669.0,31.348,31.3839,31.3301,31.3749,173669.0
2019-02-08 10:30:00,35.02,35.08,35.01,35.06,102549.0,31.3839,31.4376,31.3749,31.4197,102549.0
2019-02-08 10:35:00,35.06,35.13,35.05,35.13,76604.0,31.4197,31.4825,31.4108,31.4825,76604.0
2019-02-08 10:40:00,35.13,35.17,35.13,35.16,59933.0,31.4825,31.5183,31.4825,31.5093,59933.0
2019-02-08 10:45:00,35.15,35.16,35.08,35.09,59655.0,31.5004,31.5093,31.4376,31.4466,59655.0
2019-02-08 10:50:00,35.09,35.1,35.06,35.06,85020.0,31.4466,31.4556,31.4197,31.4197,85020.0
2019-02-08 10:55:00,35.06,35.11,35.05,35.09,77272.0,31.4197,31.4645,31.4108,31.4466,77272.0
2019-02-08 11:00:00,35.09,35.1,35.03,35.03,72013.0,31.4466,31.4556,31.3928,31.3928,72013.0
2019-02-08 11:05:00,35.03,35.08,35.02,35.07,139493.0,31.3928,31.4376,31.3839,31.4287,139493.0
2019-02-08 11:10:00,35.08,35.12,35.07,35.12,59807.0,31.4376,31.4735,31.4287,31.4735,59807.0
2019-02-08 11:15:00,35.12,35.16,35.11,35.13,55523.0,31.4735,31.5093,31.4645,31.4825,55523.0
2019-02-08 11:20:00,35.13,35.17,35.12,35.14,102517.0,31.4825,31.5183,31.4735,31.4914,102517.0
2019-02-08 11:25:00,35.14,35.16,35.12,35.13,63626.0,31.4914,31.5093,31.4735,31.4825,63626.0
2019-02-08 11:30:00,35.14,35.14,35.05,35.06,68478.0,31.4914,31.4914,31.4108,31.4197,68478.0
2019-02-08 11:35:00,35.06,35.11,35.01,35.03,229839.0,31.4197,31.4645,31.3749,31.3928,229839.0
2019-02-08 11:40:00,35.03,35.06,35.02,35.05,52713.0,31.3928,31.4197,31.3839,31.4108,52713.0
2019-02-08 11:45:00,35.06,35.06,35.0,35.02,52331.0,31.4197,31.4197,31.366,31.3839,52331.0
2019-02-08 11:50:00,35.02,35.07,35.01,35.07,53537.0,31.3839,31.4287,31.3749,31.4287,53537.0
2019-02-08 11:55:00,35.07,35.07,35.05,35.05,105809.0,31.4287,31.4287,31.4108,31.4108,105809.0
2019-02-08 12:00:00,35.05,35.08,35.03,35.03,79880.0,31.4108,31.4376,31.3928,31.3928,79880.0
2019-02-08 12:05:00,35.04,35.05,34.99,35.01,63754.0,31.4018,31.4108,31.357,31.3749,63754.0
2019-02-08 12:10:00,35.0,35.01,34.98,34.98,53361.0,31.366,31.3749,31.348,31.348,53361.0
2019-02-08 12:15:00,34.98,35.02,34.98,35.01,67735.0,31.348,31.3839,31.348,31.3749,67735.0
2019-02-08 12:20:00,35.02,35.03,35.0,35.02,32423.0,31.3839,31.3928,31.366,31.3839,32423.0
2019-02-08 12:25:00,35.01,35.05,35.01,35.05,33262.0,31.3749,31.4108,31.3749,31.4108,33262.0
2019-02-08 12:30:00,35.05,35.08,35.04,35.06,61353.0,31.4108,31.4376,31.4018,31.4197,61353.0
2019-02-08 12:35:00,35.07,35.1,35.05,35.08,47042.0,31.4287,31.4556,31.4108,31.4376,47042.0
2019-02-08 12:40:00,35.08,35.1,35.07,35.09,28118.0,31.4376,31.4556,31.4287,31.4466,28118.0
2019-02-08 12:45:00,35.09,35.11,35.08,35.09,171584.0,31.4466,31.4645,31.4376,31.4466,171584.0
2019-02-08 12:50:00,35.1,35.11,35.08,35.09,51041.0,31.4556,31.4645,31.4376,31.4466,51041.0
2019-02-08 12:55:00,35.09,35.11,35.08,35.09,35280.0,31.4466,31.4645,31.4376,31.4466,35280.0
2019-02-08 13:00:00,35.1,35.17,35.1,35.17,77938.0,31.4556,31.5183,31.4556,31.5183,77938.0
2019-02-08 13:05:00,35.17,35.17,35.16,35.16,38410.0,31.5183,31.5183,31.5093,31.5093,38410.0
2019-02-08 13:10:00,35.17,35.26,35.16,35.25,330237.0,31.5183,31.599,31.5093,31.59,330237.0
2019-02-08 13:15:00,35.25,35.27,35.22,35.23,41979.0,31.59,31.6079,31.5631,31.5721,41979.0
2019-02-08 13:20:00,35.23,35.25,35.2,35.2,41148.0,31.5721,31.59,31.5452,31.5452,41148.0
2019-02-08 13:25:00,35.2,35.21,35.18,35.18,42978.0,31.5452,31.5541,31.5273,31.5273,42978.0
2019-02-08 13:30:00,35.19,35.21,35.18,35.21,40606.0,31.5362,31.5541,31.5273,31.5541,40606.0
2019-02-08 13:35:00,35.2,35.21,35.18,35.19,46726.0,31.5452,31.5541,31.5273,31.5362,46726.0
2019-02-08 13:40:00,35.19,35.28,35.19,35.26,203170.0,31.5362,31.6169,31.5362,31.599,203170.0
2019-02-08 13:45:00,35.26,35.26,35.22,35.23,36449.0,31.599,31.599,31.5631,31.5721,36449.0
2019-02-08 13:50:00,35.24,35.27,35.23,35.26,51949.0,31.581,31.6079,31.5721,31.599,51949.0
2019-02-08 13:55:00,35.26,35.3,35.25,35.28,52167.0,31.599,31.6348,31.59,31.6169,52167.0
2019-02-08 14:00:00,35.28,35.3,35.25,35.26,54096.0,31.6169,31.6348,31.59,31.599,54096.0
2019-02-08 14:05:00,35.26,35.3,35.25,35.29,66604.0,31.599,31.6348,31.59,31.6258,66604.0
2019-02-08 14:10:00,35.3,35.3,35.28,35.29,42077.0,31.6348,31.6348,31.6169,31.6258,42077.0
2019-02-08 14:15:00,35.3,35.3,35.27,35.3,38133.0,31.6348,31.6348,31.6079,31.6348,38133.0
2019-02-08 14:20:00,35.3,35.31,35.28,35.3,48474.0,31.6348,31.6438,31.6169,31.6348,48474.0
2019-02-08 14:25:00,35.29,35.31,35.26,35.29,221393.0,31.6258,31.6438,31.599,31.6258,221393.0
2019-02-08 14:30:00,35.28,35.3,35.26,35.3,46012.0,31.6169,31.6348,31.599,31.6348,46012.0
2019-02-08 14:35:00,35.3,35.3,35.27,35.27,40529.0,31.6348,31.6348,31.6079,31.6079,40529.0
2019-02-08 14:40:00,35.28,35.3,35.27,35.28,53511.0,31.6169,31.6348,31.6079,31.6169,53511.0
2019-02-08 14:45:00,35.28,35.32,35.27,35.29,101956.0,31.6169,31.6527,31.6079,31.6258,101956.0
2019-02-08 14:50:00,35.29,35.3,35.28,35.29,37181.0,31.6258,31.6348,31.6169,31.6258,37181.0
2019-02-08 14:55:00,35.29,35.29,35.27,35.27,69587.0,31.6258,31.6258,31.6079,31.6079,69587.0
2019-02-08 15:00:00,35.27,35.28,35.23,35.23,88766.0,31.6079,31.6169,31.5721,31.5721,88766.0
2019-02-08 15:05:00,35.23,35.25,35.22,35.23,61471.0,31.5721,31.59,31.5631,31.5721,61471.0
2019-02-08 15:10:00,35.23,35.26,35.22,35.25,73241.0,31.5721,31.599,31.5631,31.59,73241.0
2019-02-08 15:15:00,35.25,35.25,35.22,35.23,94631.0,31.59,31.59,31.5631,31.5721,94631.0
2019-02-08 15:20:00,35.23,35.25,35.21,35.24,84817.0,31.5721,31.59,31.5541,31.581,84817.0
2019-02-08 15:25:00,35.24,35.25,35.22,35.24,73231.0,31.581,31.59,31.5631,31.581,73231.0
2019-02-08 15:30:00,35.24,35.26,35.21,35.26,120824.0,31.581,31.599,31.5541,31.599,120824.0
2019-02-08 15:35:00,35.26,35.27,35.23,35.26,133622.0,31.599,31.6079,31.5721,31.599,133622.0
2019-02-08 15:40:00,35.26,35.27,35.24,35.25,76068.0,31.599,31.6079,31.581,31.59,76068.0
2019-02-08 15:45:00,35.25,35.27,35.24,35.25,140230.0,31.59,31.6079,31.581,31.59,140230.0
2019-02-08 15:50:00,35.24,35.25,35.21,35.22,264697.0,31.581,31.59,31.5541,31.5631,264697.0
2019-02-08 15:55:00,35.21,35.27,35.17,35.27,467617.0,31.5541,31.6079,31.5183,31.6079,467617.0
2019-02-11 09:30:00,35.48,35.49,35.32,35.43,210609.0,31.7961,31.8051,31.6527,31.7513,210609.0
2019-02-11 09:35:00,35.43,35.48,35.35,35.36,87036.0,31.7513,31.7961,31.6796,31.6886,87036.0
2019-02-11 09:40:00,35.37,35.46,35.33,35.45,186575.0,31.6975,31.7782,31.6617,31.7692,186575.0
2019-02-11 09:45:00,35.44,35.48,35.42,35.44,68342.0,31.7603,31.7961,31.7423,31.7603,68342.0
2019-02-11 09:50:00,35.44,35.57,35.41,35.56,236925.0,31.7603,31.8768,31.7334,31.8678,236925.0
2019-02-11 09:55:00,35.57,35.64,35.55,35.63,105953.0,31.8768,31.9395,31.8588,31.9305,105953.0
2019-02-11 10:00:00,35.63,35.68,35.62,35.66,182844.0,31.9305,31.9753,31.9216,31.9574,182844.0
2019-02-11 10:05:00,35.66,35.73,35.66,35.72,96879.0,31.9574,32.0202,31.9574,32.0112,96879.0
2019-02-11 10:10:00,35.72,35.74,35.71,35.73,71764.0,32.0112,32.0291,32.0022,32.0202,71764.0
2019-02-11 10:15:00,35.72,35.8,35.72,35.79,93505.0,32.0112,32.0829,32.0112,32.0739,93505.0
2019-02-11 10:20:00,35.78,35.79,35.67,35.68,90191.0,32.065,32.0739,31.9664,31.9753,90191.0
2019-02-11 10:25:00,35.68,35.69,35.64,35.69,46194.0,31.9753,31.9843,31.9395,31.9843,46194.0
2019-02-11 10:30:00,35.69,35.71,35.64,35.7,61533.0,31.9843,32.0022,31.9395,31.9933,61533.0
2019-02-11 10:35:00,35.7,35.71,35.69,35.7,37996.0,31.9933,32.0022,31.9843,31.9933,37996.0
2019-02-11 10:40:00,35.7,35.78,35.69,35.75,75521.0,31.9933,32.065,31.9843,32.0381,75521.0
2019-02-11 10:45:00,35.76,35.85,35.76,35.8,210112.0,32.047,32.1277,32.047,32.0829,210112.0
2019-02-11 10:50:00,35.8,35.8,35.75,35.78,58838.0,32.0829,32.0829,32.0381,32.065,58838.0
2019-02-11 10:55:00,35.78,35.82,35.76,35.8,56568.0,32.065,32.1008,32.047,32.0829,56568.0
2019-02-11 11:00:00,35.81,35.84,35.8,35.81,147060.0,32.0919,32.1187,32.0829,32.0919,147060.0
2019-02-11 11:05:00,35.82,35.85,35.73,35.73,46967.0,32.1008,32.1277,32.0202,32.0202,46967.0
2019-02-11 11:10:00,35.73,35.76,35.71,35.72,64085.0,32.0202,32.047,32.0022,32.0112,64085.0
2019-02-11 11:15:00,35.72,35.8,35.71,35.79,45301.0,32.0112,32.0829,32.0022,32.0739,45301.0
2019-02-11 11:20:00,35.79,35.82,35.77,35.82,39872.0,32.0739,32.1008,32.056,32.1008,39872.0
2019-02-11 11:25:00,35.82,35.83,35.79,35.8,50923.0,32.1008,32.1098,32.0739,32.0829,50923.0
2019-02-11 11:30:00,35.79,35.8,35.71,35.73,215169.0,32.0739,32.0829,32.0022,32.0202,215169.0
2019-02-11 11:35:00,35.73,35.73,35.67,35.7,44835.0,32.0202,32.0202,31.9664,31.9933,44835.0
2019-02-11 11:40:00,35.69,35.73,35.68,35.73,89859.0,31.9843,32.0202,31.9753,32.0202,89859.0
2019-02-11 11:45:00,35.73,35.74,35.69,35.73,93456.0,32.0202,32.0291,31.9843,32.0202,93456.0
2019-02-11 11:50:00,35.73,35.74,35.69,35.72,35144.0,32.0202,32.0291,31.9843,32.0112,35144.0
2019-02-11 11:55:00,35.72,35.77,35.71,35.76,32473.0,32.0112,32.056,32.0022,32.047,32473.0
2019-02-11 12:00:00,35.77,35.81,35.75,35.81,103341.0,32.056,32.0919,32.0381,32.0919,103341.0
2019-02-11 12:05:00,35.8,35.81,35.79,35.8,48975.0,32.0829,32.0919,32.0739,32.0829,48975.0
2019-02-11 12:10:00,35.8,35.81,35.78,35.8,36576.0,32.0829,32.0919,32.065,32.0829,36576.0
2019-02-11 12:15:00,35.8,35.81,35.78,35.79,43799.0,32.0829,32.0919,32.065,32.0739,43799.0
2019-02-11 12:20:00,35.79,35.81,35.78,35.8,30710.0,32.0739,32.0919,32.065,32.0829,30710.0
2019-02-11 12:25:00,35.8,35.81,35.79,35.8,33404.0,32.0829,32.0919,32.0739,32.0829,33404.0
2019-02-11 12:30:00,35.8,35.81,35.77,35.79,47932.0,32.0829,32.0919,32.056,32.0739,47932.0
2019-02-11 12:35:00,35.79,35.8,35.77,35.78,40143.0,32.0739,32.0829,32.056,32.065,40143.0
2019-02-11 12:40:00,35.78,35.8,35.75,35.77,193209.0,32.065,32.0829,32.0381,32.056,193209.0
2019-02-11 12:45:00,35.77,35.81,35.75,35.79,193582.0,32.056,32.0919,32.0381,32.0739,193582.0
2019-02-11 12:50:00,35.79,35.81,35.76,35.81,61169.0,32.0739,32.0919,32.047,32.0919,61169.0
2019-02-11 12:55:00,35.8,35.86,35.8,35.86,59633.0,32.0829,32.1367,32.0829,32.1367,59633.0
2019-02-11 13:00:00,35.86,35.9,35.84,35.87,66499.0,32.1367,32.1725,32.1187,32.1456,66499.0
2019-02-11 13:05:00,35.87,35.87,35.84,35.84,34499.0,32.1456,32.1456,32.1187,32.1187,34499.0
2019-02-11 13:10:00,35.84,35.85,35.81,35.82,152957.0,32.1187,32.1277,32.0919,32.1008,152957.0
2019-02-11 13:15:00,35.82,35.82,35.77,35.79,46291.0,32.1008,32.1008,32.056,32.0739,46291.0
2019-02-11 13:20:00,35.8,35.8,35.77,35.77,71878.0,32.0829,32.0829,32.056,32.056,71878.0
2019-02-11 13:25:00,35.78,35.78,35.76,35.77,50468.0,32.065,32.065,32.047,32.056,50468.0
2019-02-11 13:30:00,35.78,35.79,35.77,35.77,29335.0,32.065,32.0739,32.056,32.056,29335.0
2019-02-11 13:35:00,35.77,35.78,35.75,35.77,47015.0,32.056,32.065,32.0381,32.056,47015.0
2019-02-11 13:40:00,35.77,35.78,35.74,35.76,46855.0,32.056,32.065,32.0291,32.047,46855.0
2019-02-11 13:45:00,35.76,35.81,35.75,35.8,58056.0,32.047,32.0919,32.0381,32.0829,58056.0
2019-02-11 13:50:00,35.8,35.83,35.78,35.82,102818.0,32.0829,32.1098,32.065,32.1008,102818.0
2019-02-11 13:55:00,35.83,35.83,35.76,35.77,65367.0,32.1098,32.1098,32.047,32.056,65367.0
2019-02-11 14:00:00,35.77,35.77,35.73,35.75,51648.0,32.056,32.056,32.0202,32.0381,51648.0
2019-02-11 14:05:00,35.75,35.75,35.73,35.74,46982.0,32.0381,32.0381,32.0202,32.0291,46982.0
2019-02-11 14:10:00,35.75,35.76,35.74,35.75,76890.0,32.0381,32.047,32.0291,32.0381,76890.0
2019-02-11 14:15:00,35.75,35.75,35.73,35.75,38658.0,32.0381,32.0381,32.0202,32.0381,38658.0
2019-02-11 14:20:00,35.75,35.76,35.72,35.73,71616.0,32.0381,32.047,32.0112,32.0202,71616.0
2019-02-11 14:25:00,35.73,35.77,35.72,35.76,27077.0,32.0202,32.056,32.0112,32.047,27077.0
2019-02-11 14:30:00,35.76,35.77,35.72,35.74,104573.0,32.047,32.056,32.0112,32.0291,104573.0
2019-02-11 14:35:00,35.74,35.74,35.7,35.72,39358.0,32.0291,32.0291,31.9933,32.0112,39358.0
2019-02-11 14:40:00,35.72,35.75,35.72,35.73,83166.0,32.0112,32.0381,32.0112,32.0202,83166.0
2019-02-11 14:45:00,35.73,35.73,35.65,35.68,63079.0,32.0202,32.0202,31.9485,31.9753,63079.0
2019-02-11 14:50:00,35.68,35.69,35.62,35.62,95420.0,31.9753,31.9843,31.9216,31.9216,95420.0
2019-02-11 14:55:00,35.62,35.65,35.61,35.65,45656.0,31.9216,31.9485,31.9126,31.9485,45656.0
2019-02-11 15:00:00,35.65,35.7,35.64,35.69,40283.0,31.9485,31.9933,31.9395,31.9843,40283.0
2019-02-11 15:05:00,35.7,35.73,35.7,35.72,36771.0,31.9933,32.0202,31.9933,32.0112,36771.0
2019-02-11 15:10:00,35.71,35.72,35.68,35.69,45266.0,32.0022,32.0112,31.9753,31.9843,45266.0
2019-02-11 15:15:00,35.69,35.71,35.66,35.66,60986.0,31.9843,32.0022,31.9574,31.9574,60986.0
2019-02-11 15:20:00,35.66,35.7,35.66,35.69,41745.0,31.9574,31.9933,31.9574,31.9843,41745.0
2019-02-11 15:25:00,35.69,35.7,35.67,35.68,57241.0,31.9843,31.9933,31.9664,31.9753,57241.0
2019-02-11 15:30:00,35.68,35.7,35.65,35.66,82779.0,31.9753,31.9933,31.9485,31.9574,82779.0
2019-02-11 15:35:00,35.67,35.68,35.64,35.65,80396.0,31.9664,31.9753,31.9395,31.9485,80396.0
2019-02-11 15:40:00,35.65,35.69,35.64,35.68,103645.0,31.9485,31.9843,31.9395,31.9753,103645.0
2019-02-11 15:45:00,35.68,35.69,35.63,35.65,121888.0,31.9753,31.9843,31.9305,31.9485,121888.0
2019-02-11 15:50:00,35.65,35.67,35.64,35.65,132307.0,31.9485,31.9664,31.9395,31.9485,132307.0
2019-02-11 15:55:00,35.64,35.65,35.54,35.59,615436.0,31.9395,31.9485,31.8499,31.8947,615436.0
2019-02-12 09:30:00,35.59,35.59,35.28,35.32,683375.0,31.8947,31.8947,31.6169,31.6527,683375.0
2019-02-12 09:35:00,35.32,35.39,35.23,35.39,265561.0,31.6527,31.7155,31.5721,31.7155,265561.0
2019-02-12 09:40:00,35.38,35.38,35.29,35.3,342223.0,31.7065,31.7065,31.6258,31.6348,342223.0
2019-02-12 09:45:00,35.3,35.34,35.21,35.31,530401.0,31.6348,31.6707,31.5541,31.6438,530401.0
2019-02-12 09:50:00,35.31,35.41,35.28,35.41,606041.0,31.6438,31.7334,31.6169,31.7334,606041.0
2019-02-12 09:55:00,35.41,35.67,35.4,35.64,263838.0,31.7334,31.9664,31.7244,31.9395,263838.0
2019-02-12 10:00:00,35.64,35.77,35.56,35.74,167370.0,31.9395,32.056,31.8678,32.0291,167370.0
2019-02-12 10:05:00,35.74,35.87,35.69,35.85,327080.0,32.0291,32.1456,31.9843,32.1277,327080.0
2019-02-12 10:10:00,35.84,35.87,35.8,35.82,151196.0,32.1187,32.1456,32.0829,32.1008,151196.0
2019-02-12 10:15:00,35.83,36.0,35.82,35.91,289822.0,32.1098,32.2621,32.1008,32.1815,289822.0
2019-02-12 10:20:00,35.91,35.97,35.89,35.97,95718.0,32.1815,32.2352,32.1635,32.2352,95718.0
2019-02-12 10:25:00,35.97,35.97,35.87,35.89,109202.0,32.2352,32.2352,32.1456,32.1635,109202.0
2019-02-12 10:30:00,35.89,35.9,35.81,35.82,127923.0,32.1635,32.1725,32.0919,32.1008,127923.0
2019-02-12 10:35:00,35.81,35.82,35.8,35.8,133236.0,32.0919,32.1008,32.0829,32.0829,133236.0
2019-02-12 10:40:00,35.8,35.81,35.73,35.73,120083.0,32.0829,32.0919,32.0202,32.0202,120083.0
2019-02-12 10:45:00,35.73,35.79,35.73,35.77,84277.0,32.0202,32.0739,32.0202,32.056,84277.0
2019-02-12 10:50:00,35.77,35.81,35.77,35.81,98248.0,32.056,32.0919,32.056,32.0919,98248.0
2019-02-12 10:55:00,35.8,35.92,35.8,35.91,258975.0,32.0829,32.1904,32.0829,32.1815,258975.0
2019-02-12 11:00:00,35.91,36.04,35.9,35.98,305407.0,32.1815,32.298,32.1725,32.2442,305407.0
2019-02-12 11:05:00,35.98,36.02,35.96,36.02,106861.0,32.2442,32.28,32.2263,32.28,106861.0
2019-02-12 11:10:00,36.02,36.05,35.99,36.02,84855.0,32.28,32.3069,32.2532,32.28,84855.0
2019-02-12 11:15:00,36.01,36.03,35.99,36.01,63525.0,32.2711,32.289,32.2532,32.2711,63525.0
2019-02-12 11:20:00,36.0,36.02,35.95,36.01,145019.0,32.2621,32.28,32.2173,32.2711,145019.0
2019-02-12 11:25:00,36.02,36.05,36.01,36.02,127267.0,32.28,32.3069,32.2711,32.28,127267.0
2019-02-12 11:30:00,36.02,36.04,35.99,36.04,83119.0,32.28,32.298,32.2532,32.298,83119.0
2019-02-12 11:35:00,36.04,36.19,36.03,36.17,287048.0,32.298,32.4324,32.289,32.4145,287048.0
2019-02-12 11:40:00,36.18,36.18,36.09,36.11,147429.0,32.4234,32.4234,32.3428,32.3607,147429.0
2019-02-12 11:45:00,36.11,36.16,36.09,36.12,88198.0,32.3607,32.4055,32.3428,32.3697,88198.0
2019-02-12 11:50:00,36.12,36.14,36.08,36.13,66291.0,32.3697,32.3876,32.3338,32.3786,66291.0
2019-02-12 11:55:00,36.14,36.14,36.1,36.12,77676.0,32.3876,32.3876,32.3517,32.3697,77676.0
2019-02-12 12:00:00,36.12,36.13,36.08,36.09,108067.0,32.3697,32.3786,32.3338,32.3428,108067.0
2019-02-12 12:05:00,36.09,36.11,36.08,36.11,43506.0,32.3428,32.3607,32.3338,32.3607,43506.0
2019-02-12 12:10:00,36.11,36.15,36.1,36.11,83508.0,32.3607,32.3965,32.3517,32.3607,83508.0
2019-02-12 12:15:00,36.12,36.13,36.07,36.09,76454.0,32.3697,32.3786,32.3249,32.3428,76454.0
2019-02-12 12:20:00,36.09,36.11,36.09,36.11,43368.0,32.3428,32.3607,32.3428,32.3607,43368.0
2019-02-12 12:25:00,36.11,36.11,36.08,36.1,71457.0,32.3607,32.3607,32.3338,32.3517,71457.0
2019-02-12 12:30:00,36.1,36.12,36.07,36.1,80144.0,32.3517,32.3697,32.3249,32.3517,80144.0
2019-02-12 12:35:00,36.1,36.11,36.08,36.1,56004.0,32.3517,32.3607,32.3338,32.3517,56004.0
2019-02-12 12:40:00,36.1,36.11,36.09,36.1,57670.0,32.3517,32.3607,32.3428,32.3517,57670.0
2019-02-12 12:45:00,36.1,36.11,36.09,36.1,42487.0,32.3517,32.3607,32.3428,32.3517,42487.0
2019-02-12 12:50:00,36.1,36.11,36.08,36.09,65967.0,32.3517,32.3607,32.3338,32.3428,65967.0
2019-02-12 12:55:00,36.09,36.11,36.08,36.09,93980.0,32.3428,32.3607,32.3338,32.3428,93980.0
2019-02-12 13:00:00,36.09,36.13,36.08,36.1,69586.0,32.3428,32.3786,32.3338,32.3517,69586.0
2019-02-12 13:05:00,36.1,36.1,36.05,36.08,53801.0,32.3517,32.3517,32.3069,32.3338,53801.0
2019-02-12 13:10:00,36.08,36.1,36.07,36.09,42282.0,32.3338,32.3517,32.3249,32.3428,42282.0
2019-02-12 13:15:00,36.08,36.11,36.08,36.09,52044.0,32.3338,32.3607,32.3338,32.3428,52044.0
2019-02-12 13:20:00,36.09,36.11,36.08,36.09,53337.0,32.3428,32.3607,32.3338,32.3428,53337.0
2019-02-12 13:25:00,36.1,36.11,36.08,36.1,122597.0,32.3517,32.3607,32.3338,32.3517,122597.0
2019-02-12 13:30:00,36.1,36.11,36.09,36.09,79099.0,32.3517,32.3607,32.3428,32.3428,79099.0
2019-02-12 13:35:00,36.09,36.11,36.09,36.1,45239.0,32.3428,32.3607,32.3428,32.3517,45239.0
2019-02-12 13:40:00,36.1,36.11,36.07,36.1,54904.0,32.3517,32.3607,32.3249,32.3517,54904.0
2019-02-12 13:45:00,36.1,36.11,36.09,36.11,37359.0,32.3517,32.3607,32.3428,32.3607,37359.0
2019-02-12 13:50:00,36.1,36.11,36.08,36.1,110802.0,32.3517,32.3607,32.3338,32.3517,110802.0
2019-02-12 13:55:00,36.1,36.1,36.09,36.1,28302.0,32.3517,32.3517,32.3428,32.3517,28302.0
2019-02-12 14:00:00,36.1,36.1,36.08,36.1,69420.0,32.3517,32.3517,32.3338,32.3517,69420.0
2019-02-12 14:05:00,36.1,36.11,36.08,36.1,81172.0,32.3517,32.3607,32.3338,32.3517,81172.0
2019-02-12 14:10:00,36.1,36.15,36.09,36.15,47039.0,32.3517,32.3965,32.3428,32.3965,47039.0
2019-02-12 14:15:00,36.15,36.21,36.15,36.21,90038.0,32.3965,32.4503,32.3965,32.4503,90038.0
2019-02-12 14:20:00,36.21,36.26,36.2,36.24,85118.0,32.4503,32.4951,32.4414,32.4772,85118.0
2019-02-12 14:25:00,36.24,36.25,36.22,36.23,48111.0,32.4772,32.4862,32.4593,32.4682,48111.0
2019-02-12 14:30:00,36.23,36.26,36.22,36.25,61646.0,32.4682,32.4951,32.4593,32.4862,61646.0
2019-02-12 14:35:00,36.25,36.26,36.23,36.25,94423.0,32.4862,32.4951,32.4682,32.4862,94423.0
2019-02-12 14:40:00,36.24,36.24,36.21,36.22,66148.0,32.4772,32.4772,32.4503,32.4593,66148.0
2019-02-12 14:45:00,36.22,36.24,36.22,36.23,47805.0,32.4593,32.4772,32.4593,32.4682,47805.0
2019-02-12 14:50:00,36.24,36.25,36.22,36.25,60459.0,32.4772,32.4862,32.4593,32.4862,60459.0
2019-02-12 14:55:00,36.25,36.26,36.2,36.22,74685.0,32.4862,32.4951,32.4414,32.4593,74685.0
2019-02-12 15:00:00,36.22,36.24,36.2,36.21,67422.0,32.4593,32.4772,32.4414,32.4503,67422.0
2019-02-12 15:05:00,36.21,36.25,36.21,36.25,142064.0,32.4503,32.4862,32.4503,32.4862,142064.0
2019-02-12 15:10:00,36.25,36.25,36.21,36.23,94646.0,32.4862,32.4862,32.4503,32.4682,94646.0
2019-02-12 15:15:00,36.23,36.25,36.22,36.24,44350.0,32.4682,32.4862,32.4593,32.4772,44350.0
2019-02-12 15:20:00,36.24,36.25,36.23,36.23,65374.0,32.4772,32.4862,32.4682,32.4682,65374.0
2019-02-12 15:25:00,36.23,36.26,36.23,36.25,71457.0,32.4682,32.4951,32.4682,32.4862,71457.0
2019-02-12 15:30:00,36.24,36.27,36.24,36.24,82638.0,32.4772,32.5041,32.4772,32.4772,82638.0
2019-02-12 15:35:00,36.24,36.25,36.22,36.24,76278.0,32.4772,32.4862,32.4593,32.4772,76278.0
2019-02-12 15:40:00,36.24,36.25,36.21,36.22,110021.0,32.4772,32.4862,32.4503,32.4593,110021.0
2019-02-12 15:45:00,36.22,36.23,36.2,36.2,117995.0,32.4593,32.4682,32.4414,32.4414,117995.0
2019-02-12 15:50:00,36.2,36.21,36.19,36.2,168812.0,32.4414,32.4503,32.4324,32.4414,168812.0
2019-02-12 15:55:00,36.21,36.21,36.16,36.19,632454.0,32.4503,32.4503,32.4055,32.4324,632454.0
2019-02-13 09:30:00,36.21,36.41,36.19,36.41,243524.0,32.4503,32.6296,32.4324,32.6296,243524.0
2019-02-13 09:35:00,36.42,36.54,36.41,36.53,176739.0,32.6385,32.7461,32.6296,32.7371,176739.0
2019-02-13 09:40:00,36.53,36.54,36.39,36.45,176695.0,32.7371,32.7461,32.6116,32.6654,176695.0
2019-02-13 09:45:00,36.46,36.47,36.41,36.44,94515.0,32.6744,32.6833,32.6296,32.6564,94515.0
2019-02-13 09:50:00,36.44,36.46,36.41,36.41,78246.0,32.6564,32.6744,32.6296,32.6296,78246.0
2019-02-13 09:55:00,36.41,36.42,36.32,36.37,128299.0,32.6296,32.6385,32.5489,32.5937,128299.0
2019-02-13 10:00:00,36.36,36.43,36.35,36.39,150435.0,32.5847,32.6475,32.5758,32.6116,150435.0
2019-02-13 10:05:00,36.38,36.42,36.36,36.37,131989.0,32.6027,32.6385,32.5847,32.5937,131989.0
2019-02-13 10:10:00,36.37,36.38,36.27,36.27,100489.0,32.5937,32.6027,32.5041,32.5041,100489.0
2019-02-13 10:15:00,36.27,36.28,36.2,36.26,160114.0,32.5041,32.5131,32.4414,32.4951,160114.0
2019-02-13 10:20:00,36.26,36.3,36.22,36.29,78362.0,32.4951,32.531,32.4593,32.522,78362.0
2019-02-13 10:25:00,36.3,36.35,36.29,36.3,48888.0,32.531,32.5758,32.522,32.531,48888.0
2019-02-13 10:30:00,36.3,36.31,36.27,36.3,61732.0,32.531,32.5399,32.5041,32.531,61732.0
2019-02-13 10:35:00,36.31,36.34,36.26,36.27,188558.0,32.5399,32.5668,32.4951,32.5041,188558.0
2019-02-13 10:40:00,36.27,36.27,36.22,36.25,125848.0,32.5041,32.5041,32.4593,32.4862,125848.0
2019-02-13 10:45:00,36.25,36.29,36.24,36.29,58354.0,32.4862,32.522,32.4772,32.522,58354.0
2019-02-13 10:50:00,36.28,36.31,36.23,36.25,57822.0,32.5131,32.5399,32.4682,32.4862,57822.0
2019-02-13 10:55:00,36.26,36.31,36.25,36.3,32733.0,32.4951,32.5399,32.4862,32.531,32733.0
2019-02-13 11:00:00,36.3,36.32,36.28,36.29,68955.0,32.531,32.5489,32.5131,32.522,68955.0
2019-02-13 11:05:00,36.29,36.29,36.27,36.28,43699.0,32.522,32.522,32.5041,32.5131,43699.0
2019-02-13 11:10:00,36.28,36.29,36.24,36.27,37706.0,32.5131,32.522,32.4772,32.5041,37706.0
2019-02-13 11:15:00,36.27,36.28,36.24,36.26,46824.0,32.5041,32.5131,32.4772,32.4951,46824.0
2019-02-13 11:20:00,36.27,36.27,36.23,36.26,47587.0,32.5041,32.5041,32.4682,32.4951,47587.0
2019-02-13 11:25:00,36.26,36.26,36.19,36.2,42234.0,32.4951,32.4951,32.4324,32.4414,42234.0
2019-02-13 11:30:00,36.2,36.22,36.16,36.19,83490.0,32.4414,32.4593,32.4055,32.4324,83490.0
2019-02-13 11:35:00,36.19,36.23,36.17,36.23,44426.0,32.4324,32.4682,32.4145,32.4682,44426.0
2019-02-13 11:40:00,36.22,36.25,36.21,36.25,49034.0,32.4593,32.4862,32.4503,32.4862,49034.0
2019-02-13 11:45:00,36.24,36.26,36.23,36.24,48502.0,32.4772,32.4951,32.4682,32.4772,48502.0
2019-02-13 11:50:00,36.24,36.25,36.23,36.25,38218.0,32.4772,32.4862,32.4682,32.4862,38218.0
2019-02-13 11:55:00,36.24,36.26,36.23,36.25,53580.0,32.4772,32.4951,32.4682,32.4862,53580.0
2019-02-13 12:00:00,36.25,36.26,36.23,36.23,58427.0,32.4862,32.4951,32.4682,32.4682,58427.0
2019-02-13 12:05:00,36.23,36.25,36.22,36.23,31014.0,32.4682,32.4862,32.4593,32.4682,31014.0
2019-02-13 12:10:00,36.24,36.26,36.23,36.25,45941.0,32.4772,32.4951,32.4682,32.4862,45941.0
2019-02-13 12:15:00,36.25,36.26,36.23,36.25,35977.0,32.4862,32.4951,32.4682,32.4862,35977.0
2019-02-13 12:20:00,36.24,36.25,36.22,36.23,23729.0,32.4772,32.4862,32.4593,32.4682,23729.0
2019-02-13 12:25:00,36.23,36.25,36.22,36.24,42419.0,32.4682,32.4862,32.4593,32.4772,42419.0
2019-02-13 12:30:00,36.25,36.27,36.23,36.25,80466.0,32.4862,32.5041,32.4682,32.4862,80466.0
2019-02-13 12:35:00,36.25,36.32,36.25,36.32,63432.0,32.4862,32.5489,32.4862,32.5489,63432.0
2019-02-13 12:40:00,36.32,36.42,36.31,36.42,115287.0,32.5489,32.6385,32.5399,32.6385,115287.0
2019-02-13 12:45:00,36.41,36.46,36.39,36.46,246087.0,32.6296,32.6744,32.6116,32.6744,246087.0
2019-02-13 12:50:00,36.46,36.46,36.37,36.4,51501.0,32.6744,32.6744,32.5937,32.6206,51501.0
2019-02-13 12:55:00,36.39,36.4,36.35,36.38,110218.0,32.6116,32.6206,32.5758,32.6027,110218.0
2019-02-13 13:00:00,36.37,36.4,36.35,36.39,59770.0,32.5937,32.6206,32.5758,32.6116,59770.0
2019-02-13 13:05:00,36.38,36.42,36.37,36.41,26351.0,32.6027,32.6385,32.5937,32.6296,26351.0
2019-02-13 13:10:00,36.41,36.43,36.4,36.43,28712.0,32.6296,32.6475,32.6206,32.6475,28712.0
2019-02-13 13:15:00,36.42,36.42,36.39,36.41,49894.0,32.6385,32.6385,32.6116,32.6296,49894.0
2019-02-13 13:20:00,36.41,36.41,36.38,36.4,29835.0,32.6296,32.6296,32.6027,32.6206,29835.0
2019-02-13 13:25:00,36.4,36.41,36.39,36.41,38273.0,32.6206,32.6296,32.6116,32.6296,38273.0
2019-02-13 13:30:00,36.41,36.41,36.39,36.4,36251.0,32.6296,32.6296,32.6116,32.6206,36251.0
2019-02-13 13:35:00,36.4,36.42,36.39,36.41,42071.0,32.6206,32.6385,32.6116,32.6296,42071.0
2019-02-13 13:40:00,36.41,36.41,36.38,36.39,30566.0,32.6296,32.6296,32.6027,32.6116,30566.0
2019-02-13 13:45:00,36.39,36.41,36.37,36.41,47649.0,32.6116,32.6296,32.5937,32.6296,47649.0
2019-02-13 13:50:00,36.4,36.41,36.4,36.4,32732.0,32.6206,32.6296,32.6206,32.6206,32732.0
2019-02-13 13:55:00,36.41,36.44,36.39,36.44,47816.0,32.6296,32.6564,32.6116,32.6564,47816.0
2019-02-13 14:00:00,36.44,36.47,36.43,36.44,29875.0,32.6564,32.6833,32.6475,32.6564,29875.0
2019-02-13 14:05:00,36.44,36.45,36.42,36.45,31342.0,32.6564,32.6654,32.6385,32.6654,31342.0
2019-02-13 14:10:00,36.44,36.46,36.41,36.43,47672.0,32.6564,32.6744,32.6296,32.6475,47672.0
2019-02-13 14:15:00,36.43,36.45,36.42,36.43,43837.0,32.6475,32.6654,32.6385,32.6475,43837.0
2019-02-13 14:20:00,36.43,36.45,36.42,36.44,43503.0,32.6475,32.6654,32.6385,32.6564,43503.0
2019-02-13 14:25:00,36.44,36.46,36.44,36.45,47991.0,32.6564,32.6744,32.6564,32.6654,47991.0
2019-02-13 14:30:00,36.45,36.45,36.38,36.4,75522.0,32.6654,32.6654,32.6027,32.6206,75522.0
2019-02-13 14:35:00,36.4,36.4,36.36,36.37,46935.0,32.6206,32.6206,32.5847,32.5937,46935.0
2019-02-13 14:40:00,36.37,36.4,36.36,36.4,43295.0,32.5937,32.6206,32.5847,32.6206,43295.0
2019-02-13 14:45:00,36.4,36.4,36.39,36.4,39910.0,32.6206,32.6206,32.6116,32.6206,39910.0
2019-02-13 14:50:00,36.4,36.43,36.39,36.42,137027.0,32.6206,32.6475,32.6116,32.6385,137027.0
2019-02-13 14:55:00,36.42,36.45,36.41,36.41,71541.0,32.6385,32.6654,32.6296,32.6296,71541.0
2019-02-13 15:00:00,36.42,36.43,36.37,36.38,51792.0,32.6385,32.6475,32.5937,32.6027,51792.0
2019-02-13 15:05:00,36.38,36.41,36.37,36.41,50733.0,32.6027,32.6296,32.5937,32.6296,50733.0
2019-02-13 15:10:00,36.4,36.41,36.39,36.39,57994.0,32.6206,32.6296,32.6116,32.6116,57994.0
2019-02-13 15:15:00,36.39,36.41,36.39,36.41,45231.0,32.6116,32.6296,32.6116,32.6296,45231.0
2019-02-13 15:20:00,36.41,36.44,36.4,36.44,76835.0,32.6296,32.6564,32.6206,32.6564,76835.0
2019-02-13 15:25:00,36.43,36.44,36.42,36.44,57651.0,32.6475,32.6564,32.6385,32.6564,57651.0
2019-02-13 15:30:00,36.44,36.46,36.42,36.44,95779.0,32.6564,32.6744,32.6385,32.6564,95779.0
2019-02-13 15:35:00,36.44,36.44,36.4,36.41,66141.0,32.6564,32.6564,32.6206,32.6296,66141.0
2019-02-13 15:40:00,36.41,36.42,36.37,36.37,54636.0,32.6296,32.6385,32.5937,32.5937,54636.0
2019-02-13 15:45:00,36.37,36.38,36.31,36.33,244061.0,32.5937,32.6027,32.5399,32.5579,244061.0
2019-02-13 15:50:00,36.33,36.34,36.3,36.32,214094.0,32.5579,32.5668,32.531,32.5489,214094.0
2019-02-13 15:55:00,36.32,36.33,36.25,36.27,414389.0,32.5489,32.5579,32.4862,32.5041,414389.0
2019-02-14 09:30:00,36.1,36.14,35.98,36.05,222696.0,32.3517,32.3876,32.2442,32.3069,222696.0
2019-02-14 09:35:00,36.06,36.36,36.05,36.34,204878.0,32.3159,32.5847,32.3069,32.5668,204878.0
2019-02-14 09:40:00,36.34,36.37,36.28,36.34,103468.0,32.5668,32.5937,32.5131,32.5668,103468.0
2019-02-14 09:45:00,36.33,36.36,36.28,36.34,99117.0,32.5579,32.5847,32.5131,32.5668,99117.0
2019-02-14 09:50:00,36.33,36.41,36.33,36.4,246568.0,32.5579,32.6296,32.5579,32.6206,246568.0
2019-02-14 09:55:00,36.39,36.41,36.37,36.39,81279.0,32.6116,32.6296,32.5937,32.6116,81279.0
2019-02-14 10:00:00,36.39,36.41,36.35,36.36,120182.0,32.6116,32.6296,32.5758,32.5847,120182.0
2019-02-14 10:05:00,36.37,36.4,36.37,36.39,94616.0,32.5937,32.6206,32.5937,32.6116,94616.0
2019-02-14 10:10:00,36.38,36.41,36.36,36.39,96879.0,32.6027,32.6296,32.5847,32.6116,96879.0
2019-02-14 10:15:00,36.39,36.45,36.38,36.44,204852.0,32.6116,32.6654,32.6027,32.6564,204852.0
2019-02-14 10:20:00,36.44,36.48,36.43,36.45,69048.0,32.6564,32.6923,32.6475,32.6654,69048.0
2019-02-14 10:25:00,36.45,36.46,36.4,36.42,42377.0,32.6654,32.6744,32.6206,32.6385,42377.0
2019-02-14 10:30:00,36.42,36.49,36.41,36.48,49726.0,32.6385,32.7012,32.6296,32.6923,49726.0
2019-02-14 10:35:00,36.48,36.48,36.32,36.35,150971.0,32.6923,32.6923,32.5489,32.5758,150971.0
2019-02-14 10:40:00,36.36,36.43,36.36,36.36,93070.0,32.5847,32.6475,32.5847,32.5847,93070.0
2019-02-14 10:45:00,36.36,36.41,36.35,36.39,37122.0,32.5847,32.6296,32.5758,32.6116,37122.0
2019-02-14 10:50:00,36.4,36.42,36.37,36.4,110939.0,32.6206,32.6385,32.5937,32.6206,110939.0
2019-02-14 10:55:00,36.4,36.42,36.35,36.36,163327.0,32.6206,32.6385,32.5758,32.5847,163327.0
2019-02-14 11:00:00,36.36,36.42,36.34,36.34,97530.0,32.5847,32.6385,32.5668,32.5668,97530.0
2019-02-14 11:05:00,36.35,36.35,36.29,36.33,54171.0,32.5758,32.5758,32.522,32.5579,54171.0
2019-02-14 11:10:00,36.33,36.35,36.29,36.32,50980.0,32.5579,32.5758,32.522,32.5489,50980.0
2019-02-14 11:15:00,36.33,36.41,36.32,36.4,125232.0,32.5579,32.6296,32.5489,32.6206,125232.0
2019-02-14 11:20:00,36.39,36.4,36.34,36.35,26470.0,32.6116,32.6206,32.5668,32.5758,26470.0
2019-02-14 11:25:00,36.35,36.4,36.34,36.37,36680.0,32.5758,32.6206,32.5668,32.5937,36680.0
2019-02-14 11:30:00,36.37,36.38,36.32,36.34,93405.0,32.5937,32.6027,32.5489,32.5668,93405.0
2019-02-14 11:35:00,36.34,36.39,36.33,36.38,37995.0,32.5668,32.6116,32.5579,32.6027,37995.0
2019-02-14 11:40:00,36.39,36.43,36.38,36.43,46704.0,32.6116,32.6475,32.6027,32.6475,46704.0
2019-02-14 11:45:00,36.43,36.45,36.42,36.44,41352.0,32.6475,32.6654,32.6385,32.6564,41352.0
2019-02-14 11:50:00,36.43,36.44,36.42,36.43,29353.0,32.6475,32.6564,32.6385,32.6475,29353.0
2019-02-14 11:55:00,36.43,36.43,36.4,36.41,43643.0,32.6475,32.6475,32.6206,32.6296,43643.0
2019-02-14 12:00:00,36.42,36.46,36.39,36.46,49511.0,32.6385,32.6744,32.6116,32.6744,49511.0
2019-02-14 12:05:00,36.46,36.48,36.43,36.47,40455.0,32.6744,32.6923,32.6475,32.6833,40455.0
2019-02-14 12:10:00,36.47,36.48,36.45,36.48,59408.0,32.6833,32.6923,32.6654,32.6923,59408.0
2019-02-14 12:15:00,36.48,36.48,36.41,36.47,113621.0,32.6923,32.6923,32.6296,32.6833,113621.0
2019-02-14 12:20:00,36.46,36.47,36.44,36.47,33658.0,32.6744,32.6833,32.6564,32.6833,33658.0
2019-02-14 12:25:00,36.47,36.48,36.44,36.45,36042.0,32.6833,32.6923,32.6564,32.6654,36042.0
2019-02-14 12:30:00,36.46,36.46,36.42,36.44,42385.0,32.6744,32.6744,32.6385,32.6564,42385.0
2019-02-14 12:35:00,36.45,36.51,36.43,36.49,235889.0,32.6654,32.7192,32.6475,32.7012,235889.0
2019-02-14 12:40:00,36.49,36.51,36.47,36.5,53791.0,32.7012,32.7192,32.6833,32.7102,53791.0
2019-02-14 12:45:00,36.51,36.51,36.49,36.5,66862.0,32.7192,32.7192,32.7012,32.7102,66862.0
2019-02-14 12:50:00,36.5,36.51,36.48,36.5,61513.0,32.7102,32.7192,32.6923,32.7102,61513.0
2019-02-14 12:55:00,36.51,36.52,36.49,36.51,51939.0,32.7192,32.7281,32.7012,32.7192,51939.0
2019-02-14 13:00:00,36.51,36.52,36.5,36.51,42816.0,32.7192,32.7281,32.7102,32.7192,42816.0
2019-02-14 13:05:00,36.51,36.52,36.49,36.52,62991.0,32.7192,32.7281,32.7012,32.7281,62991.0
2019-02-14 13:10:00,36.52,36.52,36.5,36.51,49407.0,32.7281,32.7281,32.7102,32.7192,49407.0
2019-02-14 13:15:00,36.51,36.53,36.49,36.5,34241.0,32.7192,32.7371,32.7012,32.7102,34241.0
2019-02-14 13:20:00,36.51,36.53,36.5,36.52,38415.0,32.7192,32.7371,32.7102,32.7281,38415.0
2019-02-14 13:25:00,36.52,36.54,36.51,36.54,30861.0,32.7281,32.7461,32.7192,32.7461,30861.0
2019-02-14 13:30:00,36.54,36.55,36.53,36.54,33561.0,32.7461,32.755,32.7371,32.7461,33561.0
2019-02-14 13:35:00,36.55,36.56,36.48,36.48,62024.0,32.755,32.764,32.6923,32.6923,62024.0
2019-02-14 13:40:00,36.49,36.5,36.47,36.48,37489.0,32.7012,32.7102,32.6833,32.6923,37489.0
2019-02-14 13:45:00,36.48,36.48,36.43,36.44,35128.0,32.6923,32.6923,32.6475,32.6564,35128.0
2019-02-14 13:50:00,36.44,36.46,36.43,36.44,36341.0,32.6564,32.6744,32.6475,32.6564,36341.0
2019-02-14 13:55:00,36.44,36.46,36.42,36.45,47723.0,32.6564,32.6744,32.6385,32.6654,47723.0
2019-02-14 14:00:00,36.45,36.45,36.38,36.41,45863.0,32.6654,32.6654,32.6027,32.6296,45863.0
2019-02-14 14:05:00,36.41,36.48,36.4,36.47,67915.0,32.6296,32.6923,32.6206,32.6833,67915.0
2019-02-14 14:10:00,36.47,36.49,36.47,36.48,35904.0,32.6833,32.7012,32.6833,32.6923,35904.0
2019-02-14 14:15:00,36.48,36.49,36.45,36.45,54951.0,32.6923,32.7012,32.6654,32.6654,54951.0
2019-02-14 14:20:00,36.45,36.47,36.43,36.45,52985.0,32.6654,32.6833,32.6475,32.6654,52985.0
2019-02-14 14:25:00,36.45,36.47,36.44,36.45,41062.0,32.6654,32.6833,32.6564,32.6654,41062.0
2019-02-14 14:30:00,36.45,36.46,36.42,36.45,41317.0,32.6654,32.6744,32.6385,32.6654,41317.0
2019-02-14 14:35:00,36.45,36.46,36.44,36.45,38821.0,32.6654,32.6744,32.6564,32.6654,38821.0
2019-02-14 14:40:00,36.45,36.48,36.45,36.47,90408.0,32.6654,32.6923,32.6654,32.6833,90408.0
2019-02-14 14:45:00,36.47,36.47,36.41,36.41,60720.0,32.6833,32.6833,32.6296,32.6296,60720.0
2019-02-14 14:50:00,36.41,36.44,36.38,36.42,55558.0,32.6296,32.6564,32.6027,32.6385,55558.0
2019-02-14 14:55:00,36.41,36.42,36.39,36.42,51970.0,32.6296,32.6385,32.6116,32.6385,51970.0
2019-02-14 15:00:00,36.42,36.44,36.4,36.42,73543.0,32.6385,32.6564,32.6206,32.6385,73543.0
2019-02-14 15:05:00,36.41,36.5,36.41,36.41,81372.0,32.6296,32.7102,32.6296,32.6296,81372.0
2019-02-14 15:10:00,36.42,36.44,36.38,36.4,66730.0,32.6385,32.6564,32.6027,32.6206,66730.0
2019-02-14 15:15:00,36.4,36.42,36.39,36.41,70650.0,32.6206,32.6385,32.6116,32.6296,70650.0
2019-02-14 15:20:00,36.4,36.41,36.38,36.4,79911.0,32.6206,32.6296,32.6027,32.6206,79911.0
2019-02-14 15:25:00,36.4,36.4,36.37,36.39,54852.0,32.6206,32.6206,32.5937,32.6116,54852.0
2019-02-14 15:30:00,36.39,36.41,36.38,36.39,93751.0,32.6116,32.6296,32.6027,32.6116,93751.0
2019-02-14 15:35:00,36.39,36.41,36.39,36.4,95186.0,32.6116,32.6296,32.6116,32.6206,95186.0
2019-02-14 15:40:00,36.4,36.4,36.35,36.36,88662.0,32.6206,32.6206,32.5758,32.5847,88662.0
2019-02-14 15:45:00,36.36,36.36,36.33,36.33,110289.0,32.5847,32.5847,32.5579,32.5579,110289.0
2019-02-14 15:50:00,36.34,36.37,36.32,36.34,188153.0,32.5668,32.5937,32.5489,32.5668,188153.0
2019-02-14 15:55:00,36.33,36.35,36.29,36.31,296826.0,32.5579,32.5758,32.522,32.5399,296826.0
2019-02-15 09:30:00,36.45,36.61,36.45,36.53,498417.0,32.6654,32.8088,32.6654,32.7371,498417.0
2019-02-15 09:35:00,36.53,36.61,36.52,36.56,127849.0,32.7371,32.8088,32.7281,32.764,127849.0
2019-02-15 09:40:00,36.56,36.59,36.52,36.57,97972.0,32.764,32.7909,32.7281,32.7729,97972.0
2019-02-15 09:45:00,36.57,36.59,36.51,36.54,215696.0,32.7729,32.7909,32.7192,32.7461,215696.0
2019-02-15 09:50:00,36.54,36.54,36.48,36.51,83227.0,32.7461,32.7461,32.6923,32.7192,83227.0
2019-02-15 09:55:00,36.51,36.56,36.48,36.55,88695.0,32.7192,32.764,32.6923,32.755,88695.0
2019-02-15 10:00:00,36.55,36.58,36.53,36.57,103365.0,32.755,32.7819,32.7371,32.7729,103365.0
2019-02-15 10:05:00,36.57,36.58,36.49,36.49,66096.0,32.7729,32.7819,32.7012,32.7012,66096.0
2019-02-15 10:10:00,36.49,36.52,36.46,36.5,86452.0,32.7012,32.7281,32.6744,32.7102,86452.0
2019-02-15 10:15:00,36.5,36.56,36.5,36.55,93147.0,32.7102,32.764,32.7102,32.755,93147.0
2019-02-15 10:20:00,36.55,36.56,36.52,36.54,56646.0,32.755,32.764,32.7281,32.7461,56646.0
2019-02-15 10:25:00,36.54,36.55,36.5,36.5,99475.0,32.7461,32.755,32.7102,32.7102,99475.0
2019-02-15 10:30:00,36.51,36.54,36.49,36.54,145534.0,32.7192,32.7461,32.7012,32.7461,145534.0
2019-02-15 10:35:00,36.54,36.54,36.42,36.51,125128.0,32.7461,32.7461,32.6385,32.7192,125128.0
2019-02-15 10:40:00,36.5,36.55,36.49,36.51,87881.0,32.7102,32.755,32.7012,32.7192,87881.0
2019-02-15 10:45:00,36.51,36.54,36.5,36.52,76998.0,32.7192,32.7461,32.7102,32.7281,76998.0
2019-02-15 10:50:00,36.52,36.53,36.5,36.53,65890.0,32.7281,32.7371,32.7102,32.7371,65890.0
2019-02-15 10:55:00,36.52,36.54,36.51,36.52,64488.0,32.7281,32.7461,32.7192,32.7281,64488.0
2019-02-15 11:00:00,36.53,36.58,36.53,36.57,119577.0,32.7371,32.7819,32.7371,32.7729,119577.0
2019-02-15 11:05:00,36.57,36.57,36.53,36.55,70133.0,32.7729,32.7729,32.7371,32.755,70133.0
2019-02-15 11:10:00,36.54,36.55,36.49,36.52,55222.0,32.7461,32.755,32.7012,32.7281,55222.0
2019-02-15 11:15:00,36.52,36.53,36.47,36.5,130208.0,32.7281,32.7371,32.6833,32.7102,130208.0
2019-02-15 11:20:00,36.49,36.51,36.46,36.51,64478.0,32.7012,32.7192,32.6744,32.7192,64478.0
2019-02-15 11:25:00,36.5,36.55,36.5,36.54,55251.0,32.7102,32.755,32.7102,32.7461,55251.0
2019-02-15 11:30:00,36.53,36.6,36.53,36.59,62660.0,32.7371,32.7998,32.7371,32.7909,62660.0
2019-02-15 11:35:00,36.59,36.59,36.53,36.57,54080.0,32.7909,32.7909,32.7371,32.7729,54080.0
2019-02-15 11:40:00,36.57,36.58,36.54,36.55,65813.0,32.7729,32.7819,32.7461,32.755,65813.0
2019-02-15 11:45:00,36.55,36.57,36.54,36.57,108205.0,32.755,32.7729,32.7461,32.7729,108205.0
2019-02-15 11:50:00,36.57,36.57,36.53,36.57,79705.0,32.7729,32.7729,32.7371,32.7729,79705.0
2019-02-15 11:55:00,36.57,36.57,36.53,36.55,62237.0,32.7729,32.7729,32.7371,32.755,62237.0
2019-02-15 12:00:00,36.55,36.56,36.51,36.54,65926.0,32.755,32.764,32.7192,32.7461,65926.0
2019-02-15 12:05:00,36.54,36.56,36.53,36.55,78444.0,32.7461,32.764,32.7371,32.755,78444.0
2019-02-15 12:10:00,36.55,36.58,36.55,36.58,73552.0,32.755,32.7819,32.755,32.7819,73552.0
2019-02-15 12:15:00,36.58,36.61,36.58,36.59,67173.0,32.7819,32.8088,32.7819,32.7909,67173.0
2019-02-15 12:20:00,36.59,36.6,36.59,36.59,23680.0,32.7909,32.7998,32.7909,32.7909,23680.0
2019-02-15 12:25:00,36.59,36.62,36.58,36.6,76666.0,32.7909,32.8177,32.7819,32.7998,76666.0
2019-02-15 12:30:00,36.61,36.62,36.6,36.61,51616.0,32.8088,32.8177,32.7998,32.8088,51616.0
2019-02-15 12:35:00,36.61,36.61,36.6,36.61,40067.0,32.8088,32.8088,32.7998,32.8088,40067.0
2019-02-15 12:40:00,36.61,36.66,36.6,36.66,91252.0,32.8088,32.8536,32.7998,32.8536,91252.0
2019-02-15 12:45:00,36.66,36.66,36.65,36.65,38641.0,32.8536,32.8536,32.8446,32.8446,38641.0
2019-02-15 12:50:00,36.65,36.66,36.6,36.6,127671.0,32.8446,32.8536,32.7998,32.7998,127671.0
2019-02-15 12:55:00,36.61,36.65,36.6,36.65,109525.0,32.8088,32.8446,32.7998,32.8446,109525.0
2019-02-15 13:00:00,36.65,36.66,36.62,36.63,51576.0,32.8446,32.8536,32.8177,32.8267,51576.0
2019-02-15 13:05:00,36.63,36.63,36.62,36.63,31188.0,32.8267,32.8267,32.8177,32.8267,31188.0
2019-02-15 13:10:00,36.63,36.66,36.61,36.64,145244.0,32.8267,32.8536,32.8088,32.8357,145244.0
2019-02-15 13:15:00,36.64,36.66,36.63,36.66,32835.0,32.8357,32.8536,32.8267,32.8536,32835.0
2019-02-15 13:20:00,36.65,36.66,36.64,36.66,50718.0,32.8446,32.8536,32.8357,32.8536,50718.0
2019-02-15 13:25:00,36.65,36.66,36.64,36.64,52955.0,32.8446,32.8536,32.8357,32.8357,52955.0
2019-02-15 13:30:00,36.64,36.66,36.62,36.64,51392.0,32.8357,32.8536,32.8177,32.8357,51392.0
2019-02-15 13:35:00,36.64,36.65,36.63,36.65,26365.0,32.8357,32.8446,32.8267,32.8446,26365.0
2019-02-15 13:40:00,36.65,36.67,36.63,36.66,50672.0,32.8446,32.8626,32.8267,32.8536,50672.0
2019-02-15 13:45:00,36.67,36.7,36.66,36.7,105099.0,32.8626,32.8894,32.8536,32.8894,105099.0
2019-02-15 13:50:00,36.7,36.77,36.69,36.76,116831.0,32.8894,32.9522,32.8805,32.9432,116831.0
2019-02-15 13:55:00,36.77,36.79,36.75,36.77,56539.0,32.9522,32.9701,32.9343,32.9522,56539.0
2019-02-15 14:00:00,36.77,36.83,36.75,36.76,321568.0,32.9522,33.0059,32.9343,32.9432,321568.0
2019-02-15 14:05:00,36.75,36.76,36.74,36.75,229495.0,32.9343,32.9432,32.9253,32.9343,229495.0
2019-02-15 14:10:00,36.75,36.76,36.74,36.75,103609.0,32.9343,32.9432,32.9253,32.9343,103609.0
2019-02-15 14:15:00,36.75,36.76,36.74,36.76,51208.0,32.9343,32.9432,32.9253,32.9432,51208.0
2019-02-15 14:20:00,36.76,36.76,36.73,36.74,113014.0,32.9432,32.9432,32.9163,32.9253,113014.0
2019-02-15 14:25:00,36.74,36.77,36.74,36.76,94380.0,32.9253,32.9522,32.9253,32.9432,94380.0
2019-02-15 14:30:00,36.75,36.76,36.73,36.75,74241.0,32.9343,32.9432,32.9163,32.9343,74241.0
2019-02-15 14:35:00,36.75,36.76,36.74,36.76,37553.0,32.9343,32.9432,32.9253,32.9432,37553.0
2019-02-15 14:40:00,36.75,36.76,36.75,36.76,36084.0,32.9343,32.9432,32.9343,32.9432,36084.0
2019-02-15 14:45:00,36.75,36.76,36.73,36.73,58609.0,32.9343,32.9432,32.9163,32.9163,58609.0
2019-02-15 14:50:00,36.73,36.76,36.73,36.74,71050.0,32.9163,32.9432,32.9163,32.9253,71050.0
2019-02-15 14:55:00,36.74,36.76,36.73,36.75,74298.0,32.9253,32.9432,32.9163,32.9343,74298.0
2019-02-15 15:00:00,36.75,36.76,36.73,36.75,102672.0,32.9343,32.9432,32.9163,32.9343,102672.0
2019-02-15 15:05:00,36.75,36.79,36.73,36.73,307803.0,32.9343,32.9701,32.9163,32.9163,307803.0
2019-02-15 15:10:00,36.73,36.74,36.7,36.7,79383.0,32.9163,32.9253,32.8894,32.8894,79383.0
2019-02-15 15:15:00,36.7,36.71,36.65,36.66,80359.0,32.8894,32.8984,32.8446,32.8536,80359.0
2019-02-15 15:20:00,36.66,36.66,36.62,36.63,105154.0,32.8536,32.8536,32.8177,32.8267,105154.0
2019-02-15 15:25:00,36.64,36.65,36.63,36.65,58700.0,32.8357,32.8446,32.8267,32.8446,58700.0
2019-02-15 15:30:00,36.65,36.65,36.58,36.63,127537.0,32.8446,32.8446,32.7819,32.8267,127537.0
2019-02-15 15:35:00,36.63,36.64,36.61,36.63,172088.0,32.8267,32.8357,32.8088,32.8267,172088.0
2019-02-15 15:40:00,36.63,36.64,36.57,36.57,245061.0,32.8267,32.8357,32.7729,32.7729,245061.0
2019-02-15 15:45:00,36.58,36.6,36.57,36.58,298615.0,32.7819,32.7998,32.7729,32.7819,298615.0
2019-02-15 15:50:00,36.58,36.59,36.53,36.53,295541.0,32.7819,32.7909,32.7371,32.7371,295541.0
2019-02-15 15:55:00,36.54,36.59,36.53,36.59,653579.0,32.7461,32.7909,32.7371,32.7909,653579.0
2019-02-19 09:30:00,36.55,37.0,36.46,37.0,598904.0,32.755,33.1583,32.6744,33.1583,598904.0
2019-02-19 09:35:00,36.99,37.02,36.81,36.84,254491.0,33.1493,33.1762,32.988,33.0149,254491.0
2019-02-19 09:40:00,36.84,36.89,36.78,36.88,105656.0,33.0149,33.0597,32.9611,33.0508,105656.0
2019-02-19 09:45:00,36.88,36.95,36.87,36.92,87546.0,33.0508,33.1135,33.0418,33.0866,87546.0
2019-02-19 09:50:00,36.92,37.01,36.9,37.0,239319.0,33.0866,33.1673,33.0687,33.1583,239319.0
2019-02-19 09:55:00,37.0,37.0,36.91,36.93,168314.0,33.1583,33.1583,33.0776,33.0956,168314.0
2019-02-19 10:00:00,36.93,36.94,36.88,36.9,83720.0,33.0956,33.1045,33.0508,33.0687,83720.0
2019-02-19 10:05:00,36.89,36.9,36.87,36.89,61983.0,33.0597,33.0687,33.0418,33.0597,61983.0
2019-02-19 10:10:00,36.9,36.92,36.89,36.89,73624.0,33.0687,33.0866,33.0597,33.0597,73624.0
2019-02-19 10:15:00,36.9,36.9,36.87,36.89,42629.0,33.0687,33.0687,33.0418,33.0597,42629.0
2019-02-19 10:20:00,36.88,36.91,36.88,36.9,68288.0,33.0508,33.0776,33.0508,33.0687,68288.0
2019-02-19 10:25:00,36.9,36.91,36.89,36.9,61763.0,33.0687,33.0776,33.0597,33.0687,61763.0
2019-02-19 10:30:00,36.9,36.9,36.87,36.9,49235.0,33.0687,33.0687,33.0418,33.0687,49235.0
2019-02-19 10:35:00,36.9,36.9,36.86,36.88,58740.0,33.0687,33.0687,33.0328,33.0508,58740.0
2019-02-19 10:40:00,36.87,36.9,36.85,36.9,194792.0,33.0418,33.0687,33.0239,33.0687,194792.0
2019-02-19 10:45:00,36.9,36.91,36.84,36.84,74865.0,33.0687,33.0776,33.0149,33.0149,74865.0
2019-02-19 10:50:00,36.84,36.86,36.8,36.8,67941.0,33.0149,33.0328,32.9791,32.9791,67941.0
2019-02-19 10:55:00,36.8,36.81,36.76,36.76,72468.0,32.9791,32.988,32.9432,32.9432,72468.0
2019-02-19 11:00:00,36.77,36.81,36.76,36.8,77561.0,32.9522,32.988,32.9432,32.9791,77561.0
2019-02-19 11:05:00,36.8,36.82,36.79,36.8,76525.0,32.9791,32.997,32.9701,32.9791,76525.0
2019-02-19 11:10:00,36.8,36.81,36.79,36.8,105482.0,32.9791,32.988,32.9701,32.9791,105482.0
2019-02-19 11:15:00,36.81,36.82,36.8,36.82,60523.0,32.988,32.997,32.9791,32.997,60523.0
2019-02-19 11:20:00,36.82,36.86,36.81,36.84,82383.0,32.997,33.0328,32.988,33.0149,82383.0
2019-02-19 11:25:00,36.84,36.86,36.83,36.84,80972.0,33.0149,33.0328,33.0059,33.0149,80972.0
2019-02-19 11:30:00,36.84,36.85,36.84,36.85,46073.0,33.0149,33.0239,33.0149,33.0239,46073.0
2019-02-19 11:35:00,36.85,36.88,36.81,36.87,93182.0,33.0239,33.0508,32.988,33.0418,93182.0
2019-02-19 11:40:00,36.87,36.87,36.84,36.84,92092.0,33.0418,33.0418,33.0149,33.0149,92092.0
2019-02-19 11:45:00,36.85,36.91,36.84,36.89,227980.0,33.0239,33.0776,33.0149,33.0597,227980.0
2019-02-19 11:50:00,36.9,36.9,36.85,36.88,86907.0,33.0687,33.0687,33.0239,33.0508,86907.0
2019-02-19 11:55:00,36.88,36.89,36.83,36.85,82987.0,33.0508,33.0597,33.0059,33.0239,82987.0
2019-02-19 12:00:00,36.85,36.87,36.84,36.85,92510.0,33.0239,33.0418,33.0149,33.0239,92510.0
2019-02-19 12:05:00,36.86,36.87,36.84,36.85,296632.0,33.0328,33.0418,33.0149,33.0239,296632.0
2019-02-19 12:10:00,36.85,36.86,36.83,36.85,41844.0,33.0239,33.0328,33.0059,33.0239,41844.0
2019-02-19 12:15:00,36.85,36.87,36.84,36.86,388170.0,33.0239,33.0418,33.0149,33.0328,388170.0
2019-02-19 12:20:00,36.86,36.87,36.85,36.86,48999.0,33.0328,33.0418,33.0239,33.0328,48999.0
2019-02-19 12:25:00,36.86,36.87,36.85,36.86,109246.0,33.0328,33.0418,33.0239,33.0328,109246.0
2019-02-19 12:30:00,36.87,36.87,36.83,36.85,80047.0,33.0418,33.0418,33.0059,33.0239,80047.0
2019-02-19 12:35:00,36.85,36.86,36.84,36.84,54811.0,33.0239,33.0328,33.0149,33.0149,54811.0
2019-02-19 12:40:00,36.84,36.86,36.84,36.84,44155.0,33.0149,33.0328,33.0149,33.0149,44155.0
2019-02-19 12:45:00,36.84,36.86,36.84,36.86,40234.0,33.0149,33.0328,33.0149,33.0328,40234.0
2019-02-19 12:50:00,36.86,36.86,36.84,36.84,52981.0,33.0328,33.0328,33.0149,33.0149,52981.0
2019-02-19 12:55:00,36.84,36.86,36.84,36.84,37875.0,33.0149,33.0328,33.0149,33.0149,37875.0
2019-02-19 13:00:00,36.84,36.85,36.83,36.84,40156.0,33.0149,33.0239,33.0059,33.0149,40156.0
2019-02-19 13:05:00,36.84,36.84,36.83,36.83,28911.0,33.0149,33.0149,33.0059,33.0059,28911.0
2019-02-19 13:10:00,36.84,36.85,36.83,36.85,39516.0,33.0149,33.0239,33.0059,33.0239,39516.0
2019-02-19 13:15:00,36.85,36.85,36.84,36.85,26639.0,33.0239,33.0239,33.0149,33.0239,26639.0
2019-02-19 13:20:00,36.85,36.85,36.84,36.84,29813.0,33.0239,33.0239,33.0149,33.0149,29813.0
2019-02-19 13:25:00,36.84,36.92,36.84,36.9,183545.0,33.0149,33.0866,33.0149,33.0687,183545.0
2019-02-19 13:30:00,36.9,36.91,36.86,36.89,158727.0,33.0687,33.0776,33.0328,33.0597,158727.0
2019-02-19 13:35:00,36.89,36.94,36.88,36.93,128062.0,33.0597,33.1045,33.0508,33.0956,128062.0
2019-02-19 13:40:00,36.93,36.96,36.92,36.94,90467.0,33.0956,33.1224,33.0866,33.1045,90467.0
2019-02-19 13:45:00,36.94,36.94,36.89,36.9,56800.0,33.1045,33.1045,33.0597,33.0687,56800.0
2019-02-19 13:50:00,36.9,36.93,36.89,36.92,84377.0,33.0687,33.0956,33.0597,33.0866,84377.0
2019-02-19 13:55:00,36.92,36.94,36.91,36.92,60668.0,33.0866,33.1045,33.0776,33.0866,60668.0
2019-02-19 14:00:00,36.93,36.94,36.91,36.91,63873.0,33.0956,33.1045,33.0776,33.0776,63873.0
2019-02-19 14:05:00,36.91,36.95,36.91,36.95,70214.0,33.0776,33.1135,33.0776,33.1135,70214.0
2019-02-19 14:10:00,36.95,36.95,36.93,36.93,106949.0,33.1135,33.1135,33.0956,33.0956,106949.0
2019-02-19 14:15:00,36.94,36.94,36.93,36.94,31684.0,33.1045,33.1045,33.0956,33.1045,31684.0
2019-02-19 14:20:00,36.94,36.94,36.93,36.94,49159.0,33.1045,33.1045,33.0956,33.1045,49159.0
2019-02-19 14:25:00,36.93,36.95,36.93,36.94,85371.0,33.0956,33.1135,33.0956,33.1045,85371.0
2019-02-19 14:30:00,36.94,36.96,36.93,36.95,79321.0,33.1045,33.1224,33.0956,33.1135,79321.0
2019-02-19 14:35:00,36.95,36.96,36.95,36.95,51581.0,33.1135,33.1224,33.1135,33.1135,51581.0
2019-02-19 14:40:00,36.95,36.97,36.95,36.97,59560.0,33.1135,33.1314,33.1135,33.1314,59560.0
2019-02-19 14:45:00,36.97,36.97,36.96,36.97,44709.0,33.1314,33.1314,33.1224,33.1314,44709.0
2019-02-19 14:50:00,36.97,36.97,36.96,36.97,49350.0,33.1314,33.1314,33.1224,33.1314,49350.0
2019-02-19 14:55:00,36.97,36.99,36.96,36.98,116340.0,33.1314,33.1493,33.1224,33.1404,116340.0
2019-02-19 15:00:00,36.98,37.04,36.97,37.04,80886.0,33.1404,33.1941,33.1314,33.1941,80886.0
2019-02-19 15:05:00,37.04,37.07,37.01,37.07,347433.0,33.1941,33.221,33.1673,33.221,347433.0
2019-02-19 15:10:00,37.06,37.07,37.02,37.02,187812.0,33.2121,33.221,33.1762,33.1762,187812.0
2019-02-19 15:15:00,37.02,37.03,36.97,36.98,196316.0,33.1762,33.1852,33.1314,33.1404,196316.0
2019-02-19 15:20:00,36.98,37.0,36.98,37.0,55950.0,33.1404,33.1583,33.1404,33.1583,55950.0
2019-02-19 15:25:00,37.0,37.06,36.99,37.05,154730.0,33.1583,33.2121,33.1493,33.2031,154730.0
2019-02-19 15:30:00,37.05,37.06,37.03,37.05,86519.0,33.2031,33.2121,33.1852,33.2031,86519.0
2019-02-19 15:35:00,37.05,37.09,37.04,37.07,248251.0,33.2031,33.2389,33.1941,33.221,248251.0
2019-02-19 15:40:00,37.07,37.09,37.05,37.09,239543.0,33.221,33.2389,33.2031,33.2389,239543.0
2019-02-19 15:45:00,37.09,37.11,37.06,37.11,229668.0,33.2389,33.2569,33.2121,33.2569,229668.0
2019-02-19 15:50:00,37.11,37.13,37.07,37.1,395311.0,33.2569,33.2748,33.221,33.2479,395311.0
2019-02-19 15:55:00,37.1,37.1,37.03,37.05,502716.0,33.2479,33.2479,33.1852,33.2031,502716.0
2019-02-20 09:30:00,37.02,37.19,36.94,37.18,352894.0,33.1762,33.3286,33.1045,33.3196,352894.0
2019-02-20 09:35:00,37.18,37.25,37.12,37.2,405665.0,33.3196,33.3823,33.2658,33.3375,405665.0
2019-02-20 09:40:00,37.2,37.25,37.17,37.2,165943.0,33.3375,33.3823,33.3106,33.3375,165943.0
2019-02-20 09:45:00,37.2,37.21,37.13,37.17,80678.0,33.3375,33.3465,33.2748,33.3106,80678.0
2019-02-20 09:50:00,37.17,37.21,37.11,37.14,238154.0,33.3106,33.3465,33.2569,33.2838,238154.0
2019-02-20 09:55:00,37.14,37.2,37.13,37.18,70981.0,33.2838,33.3375,33.2748,33.3196,70981.0
2019-02-20 10:00:00,37.19,37.21,37.17,37.19,119419.0,33.3286,33.3465,33.3106,33.3286,119419.0
2019-02-20 10:05:00,37.19,37.22,37.17,37.2,97456.0,33.3286,33.3555,33.3106,33.3375,97456.0
2019-02-20 10:10:00,37.2,37.21,37.16,37.17,111254.0,33.3375,33.3465,33.3017,33.3106,111254.0
2019-02-20 10:15:00,37.16,37.21,37.15,37.17,69484.0,33.3017,33.3465,33.2927,33.3106,69484.0
2019-02-20 10:20:00,37.16,37.18,37.12,37.12,84917.0,33.3017,33.3196,33.2658,33.2658,84917.0
2019-02-20 10:25:00,37.13,37.13,37.1,37.12,83081.0,33.2748,33.2748,33.2479,33.2658,83081.0
2019-02-20 10:30:00,37.12,37.15,37.11,37.13,63148.0,33.2658,33.2927,33.2569,33.2748,63148.0
2019-02-20 10:35:00,37.13,37.17,37.11,37.16,179726.0,33.2748,33.3106,33.2569,33.3017,179726.0
2019-02-20 10:40:00,37.17,37.18,37.14,37.16,87918.0,33.3106,33.3196,33.2838,33.3017,87918.0
2019-02-20 10:45:00,37.16,37.17,37.14,37.16,129377.0,33.3017,33.3106,33.2838,33.3017,129377.0
2019-02-20 10:50:00,37.16,37.17,37.13,37.16,64843.0,33.3017,33.3106,33.2748,33.3017,64843.0
2019-02-20 10:55:00,37.16,37.17,37.13,37.13,50312.0,33.3017,33.3106,33.2748,33.2748,50312.0
2019-02-20 11:00:00,37.13,37.15,37.11,37.12,67192.0,33.2748,33.2927,33.2569,33.2658,67192.0
2019-02-20 11:05:00,37.11,37.16,37.11,37.16,114005.0,33.2569,33.3017,33.2569,33.3017,114005.0
2019-02-20 11:10:00,37.16,37.19,37.13,37.15,180433.0,33.3017,33.3286,33.2748,33.2927,180433.0
2019-02-20 11:15:00,37.15,37.15,37.13,37.15,55880.0,33.2927,33.2927,33.2748,33.2927,55880.0
2019-02-20 11:20:00,37.15,37.15,37.1,37.1,85265.0,33.2927,33.2927,33.2479,33.2479,85265.0
2019-02-20 11:25:00,37.1,37.14,37.1,37.12,67636.0,33.2479,33.2838,33.2479,33.2658,67636.0
2019-02-20 11:30:00,37.12,37.15,37.11,37.15,58327.0,33.2658,33.2927,33.2569,33.2927,58327.0
2019-02-20 11:35:00,37.15,37.15,37.11,37.13,45902.0,33.2927,33.2927,33.2569,33.2748,45902.0
2019-02-20 11:40:00,37.12,37.15,37.12,37.15,121028.0,33.2658,33.2927,33.2658,33.2927,121028.0
2019-02-20 11:45:00,37.14,37.15,37.12,37.13,43627.0,33.2838,33.2927,33.2658,33.2748,43627.0
2019-02-20 11:50:00,37.13,37.15,37.1,37.13,106587.0,33.2748,33.2927,33.2479,33.2748,106587.0
2019-02-20 11:55:00,37.14,37.14,37.11,37.11,42007.0,33.2838,33.2838,33.2569,33.2569,42007.0
2019-02-20 12:00:00,37.12,37.12,37.07,37.1,164332.0,33.2658,33.2658,33.221,33.2479,164332.0
2019-02-20 12:05:00,37.1,37.1,37.01,37.04,90578.0,33.2479,33.2479,33.1673,33.1941,90578.0
2019-02-20 12:10:00,37.04,37.05,37.03,37.04,93497.0,33.1941,33.2031,33.1852,33.1941,93497.0
2019-02-20 12:15:00,37.03,37.05,37.01,37.05,76134.0,33.1852,33.2031,33.1673,33.2031,76134.0
2019-02-20 12:20:00,37.05,37.1,37.04,37.05,106996.0,33.2031,33.2479,33.1941,33.2031,106996.0
2019-02-20 12:25:00,37.04,37.05,36.91,36.91,114462.0,33.1941,33.2031,33.0776,33.0776,114462.0
2019-02-20 12:30:00,36.91,36.93,36.86,36.86,104920.0,33.0776,33.0956,33.0328,33.0328,104920.0
2019-02-20 12:35:00,36.87,36.9,36.86,36.89,107402.0,33.0418,33.0687,33.0328,33.0597,107402.0
2019-02-20 12:40:00,36.89,36.91,36.85,36.86,65196.0,33.0597,33.0776,33.0239,33.0328,65196.0
2019-02-20 12:45:00,36.87,36.87,36.81,36.82,68093.0,33.0418,33.0418,32.988,32.997,68093.0
2019-02-20 12:50:00,36.82,36.85,36.79,36.8,80819.0,32.997,33.0239,32.9701,32.9791,80819.0
2019-02-20 12:55:00,36.8,36.86,36.79,36.84,128445.0,32.9791,33.0328,32.9701,33.0149,128445.0
2019-02-20 13:00:00,36.84,36.85,36.79,36.84,155659.0,33.0149,33.0239,32.9701,33.0149,155659.0
2019-02-20 13:05:00,36.84,36.84,36.79,36.8,158310.0,33.0149,33.0149,32.9701,32.9791,158310.0
2019-02-20 13:10:00,36.8,36.96,36.8,36.95,119627.0,32.9791,33.1224,32.9791,33.1135,119627.0
2019-02-20 13:15:00,36.96,37.0,36.92,36.92,169676.0,33.1224,33.1583,33.0866,33.0866,169676.0
2019-02-20 13:20:00,36.93,36.96,36.92,36.95,38443.0,33.0956,33.1224,33.0866,33.1135,38443.0
2019-02-20 13:25:00,36.96,37.0,36.95,36.99,92965.0,33.1224,33.1583,33.1135,33.1493,92965.0
2019-02-20 13:30:00,36.99,37.0,36.95,36.98,99297.0,33.1493,33.1583,33.1135,33.1404,99297.0
2019-02-20 13:35:00,36.98,37.0,36.97,36.98,78577.0,33.1404,33.1583,33.1314,33.1404,78577.0
2019-02-20 13:40:00,36.99,37.02,36.98,37.0,46052.0,33.1493,33.1762,33.1404,33.1583,46052.0
2019-02-20 13:45:00,37.01,37.02,37.0,37.0,42613.0,33.1673,33.1762,33.1583,33.1583,42613.0
2019-02-20 13:50:00,37.0,37.01,36.94,36.97,102844.0,33.1583,33.1673,33.1045,33.1314,102844.0
2019-02-20 13:55:00,36.97,36.99,36.86,36.88,124769.0,33.1314,33.1493,33.0328,33.0508,124769.0
2019-02-20 14:00:00,36.88,36.92,36.81,36.84,93775.0,33.0508,33.0866,32.988,33.0149,93775.0
2019-02-20 14:05:00,36.85,36.96,36.84,36.85,145348.0,33.0239,33.1224,33.0149,33.0239,145348.0
2019-02-20 14:10:00,36.86,36.88,36.79,36.84,95589.0,33.0328,33.0508,32.9701,33.0149,95589.0
2019-02-20 14:15:00,36.85,36.86,36.77,36.79,68181.0,33.0239,33.0328,32.9522,32.9701,68181.0
2019-02-20 14:20:00,36.78,36.8,36.72,36.77,73041.0,32.9611,32.9791,32.9074,32.9522,73041.0
2019-02-20 14:25:00,36.76,36.8,36.75,36.77,126391.0,32.9432,32.9791,32.9343,32.9522,126391.0
2019-02-20 14:30:00,36.77,36.82,36.75,36.78,179427.0,32.9522,32.997,32.9343,32.9611,179427.0
2019-02-20 14:35:00,36.78,36.81,36.76,36.76,98599.0,32.9611,32.988,32.9432,32.9432,98599.0
2019-02-20 14:40:00,36.76,36.77,36.72,36.76,106206.0,32.9432,32.9522,32.9074,32.9432,106206.0
2019-02-20 14:45:00,36.76,36.82,36.75,36.82,58974.0,32.9432,32.997,32.9343,32.997,58974.0
2019-02-20 14:50:00,36.82,36.86,36.81,36.82,75658.0,32.997,33.0328,32.988,32.997,75658.0
2019-02-20 14:55:00,36.82,36.83,36.77,36.77,72295.0,32.997,33.0059,32.9522,32.9522,72295.0
2019-02-20 15:00:00,36.77,36.81,36.77,36.8,122464.0,32.9522,32.988,32.9522,32.9791,122464.0
2019-02-20 15:05:00,36.8,36.81,36.78,36.79,65773.0,32.9791,32.988,32.9611,32.9701,65773.0
2019-02-20 15:10:00,36.79,36.8,36.74,36.75,274339.0,32.9701,32.9791,32.9253,32.9343,274339.0
2019-02-20 15:15:00,36.75,36.78,36.72,36.77,142282.0,32.9343,32.9611,32.9074,32.9522,142282.0
2019-02-20 15:20:00,36.77,36.8,36.76,36.78,85511.0,32.9522,32.9791,32.9432,32.9611,85511.0
2019-02-20 15:25:00,36.79,36.79,36.77,36.78,73001.0,32.9701,32.9701,32.9522,32.9611,73001.0
2019-02-20 15:30:00,36.78,36.79,36.77,36.77,96893.0,32.9611,32.9701,32.9522,32.9522,96893.0
2019-02-20 15:35:00,36.78,36.81,36.77,36.79,154834.0,32.9611,32.988,32.9522,32.9701,154834.0
2019-02-20 15:40:00,36.8,36.82,36.74,36.77,192757.0,32.9791,32.997,32.9253,32.9522,192757.0
2019-02-20 15:45:00,36.77,36.77,36.7,36.72,239977.0,32.9522,32.9522,32.8894,32.9074,239977.0
2019-02-20 15:50:00,36.71,36.74,36.69,36.72,288258.0,32.8984,32.9253,32.8805,32.9074,288258.0
2019-02-20 15:55:00,36.73,36.77,36.68,36.74,731449.0,32.9163,32.9522,32.8715,32.9253,731449.0
2019-02-21 09:30:00,36.63,36.88,36.53,36.84,167450.0,32.8267,33.0508,32.7371,33.0149,167450.0
2019-02-21 09:35:00,36.83,36.91,36.76,36.82,87093.0,33.0059,33.0776,32.9432,32.997,87093.0
2019-02-21 09:40:00,36.82,36.88,36.74,36.74,95932.0,32.997,33.0508,32.9253,32.9253,95932.0
2019-02-21 09:45:00,36.74,36.74,36.65,36.68,74915.0,32.9253,32.9253,32.8446,32.8715,74915.0
2019-02-21 09:50:00,36.68,36.72,36.64,36.66,62901.0,32.8715,32.9074,32.8357,32.8536,62901.0
2019-02-21 09:55:00,36.66,36.66,36.57,36.58,140566.0,32.8536,32.8536,32.7729,32.7819,140566.0
2019-02-21 10:00:00,36.58,36.63,36.5,36.63,96659.0,32.7819,32.8267,32.7102,32.8267,96659.0
2019-02-21 10:05:00,36.63,36.68,36.61,36.66,93955.0,32.8267,32.8715,32.8088,32.8536,93955.0
2019-02-21 10:10:00,36.67,36.71,36.54,36.56,131707.0,32.8626,32.8984,32.7461,32.764,131707.0
2019-02-21 10:15:00,36.56,36.66,36.54,36.65,41928.0,32.764,32.8536,32.7461,32.8446,41928.0
2019-02-21 10:20:00,36.65,36.68,36.59,36.63,54789.0,32.8446,32.8715,32.7909,32.8267,54789.0
2019-02-21 10:25:00,36.64,36.65,36.57,36.59,60424.0,32.8357,32.8446,32.7729,32.7909,60424.0
2019-02-21 10:30:00,36.59,36.67,36.59,36.66,48892.0,32.7909,32.8626,32.7909,32.8536,48892.0
2019-02-21 10:35:00,36.67,36.69,36.63,36.69,43405.0,32.8626,32.8805,32.8267,32.8805,43405.0
2019-02-21 10:40:00,36.69,36.71,36.64,36.7,63068.0,32.8805,32.8984,32.8357,32.8894,63068.0
2019-02-21 10:45:00,36.7,36.71,36.65,36.69,43290.0,32.8894,32.8984,32.8446,32.8805,43290.0
2019-02-21 10:50:00,36.69,36.69,36.63,36.66,53449.0,32.8805,32.8805,32.8267,32.8536,53449.0
2019-02-21 10:55:00,36.66,36.67,36.62,36.64,56186.0,32.8536,32.8626,32.8177,32.8357,56186.0
2019-02-21 11:00:00,36.64,36.69,36.61,36.69,51656.0,32.8357,32.8805,32.8088,32.8805,51656.0
2019-02-21 11:05:00,36.7,36.75,36.69,36.75,69867.0,32.8894,32.9343,32.8805,32.9343,69867.0
2019-02-21 11:10:00,36.75,36.79,36.72,36.77,70858.0,32.9343,32.9701,32.9074,32.9522,70858.0
2019-02-21 11:15:00,36.78,36.8,36.77,36.79,58764.0,32.9611,32.9791,32.9522,32.9701,58764.0
2019-02-21 11:20:00,36.79,36.81,36.77,36.8,42748.0,32.9701,32.988,32.9522,32.9791,42748.0
2019-02-21 11:25:00,36.8,36.82,36.77,36.79,36134.0,32.9791,32.997,32.9522,32.9701,36134.0
2019-02-21 11:30:00,36.79,36.84,36.77,36.84,52793.0,32.9701,33.0149,32.9522,33.0149,52793.0
2019-02-21 11:35:00,36.83,36.87,36.82,36.84,63270.0,33.0059,33.0418,32.997,33.0149,63270.0
2019-02-21 11:40:00,36.84,36.86,36.83,36.86,44172.0,33.0149,33.0328,33.0059,33.0328,44172.0
2019-02-21 11:45:00,36.86,36.86,36.81,36.83,93631.0,33.0328,33.0328,32.988,33.0059,93631.0
2019-02-21 11:50:00,36.83,36.86,36.81,36.84,48841.0,33.0059,33.0328,32.988,33.0149,48841.0
2019-02-21 11:55:00,36.84,36.9,36.82,36.87,58031.0,33.0149,33.0687,32.997,33.0418,58031.0
2019-02-21 12:00:00,36.88,36.91,36.86,36.89,82401.0,33.0508,33.0776,33.0328,33.0597,82401.0
2019-02-21 12:05:00,36.89,36.96,36.88,36.95,82955.0,33.0597,33.1224,33.0508,33.1135,82955.0
2019-02-21 12:10:00,36.96,37.0,36.95,36.98,136897.0,33.1224,33.1583,33.1135,33.1404,136897.0
2019-02-21 12:15:00,36.98,37.02,36.97,37.02,84713.0,33.1404,33.1762,33.1314,33.1762,84713.0
2019-02-21 12:20:00,37.01,37.03,37.0,37.01,43918.0,33.1673,33.1852,33.1583,33.1673,43918.0
2019-02-21 12:25:00,37.02,37.07,37.01,37.05,41440.0,33.1762,33.221,33.1673,33.2031,41440.0
2019-02-21 12:30:00,37.05,37.08,37.05,37.05,46276.0,33.2031,33.23,33.2031,33.2031,46276.0
2019-02-21 12:35:00,37.05,37.11,37.05,37.08,82676.0,33.2031,33.2569,33.2031,33.23,82676.0
2019-02-21 12:40:00,37.09,37.1,37.07,37.09,53174.0,33.2389,33.2479,33.221,33.2389,53174.0
2019-02-21 12:45:00,37.09,37.1,37.07,37.09,66778.0,33.2389,33.2479,33.221,33.2389,66778.0
2019-02-21 12:50:00,37.09,37.13,37.08,37.1,30583.0,33.2389,33.2748,33.23,33.2479,30583.0
2019-02-21 12:55:00,37.1,37.11,37.08,37.11,53366.0,33.2479,33.2569,33.23,33.2569,53366.0
2019-02-21 13:00:00,37.1,37.12,37.07,37.12,63354.0,33.2479,33.2658,33.221,33.2658,63354.0
2019-02-21 13:05:00,37.12,37.12,37.09,37.11,31603.0,33.2658,33.2658,33.2389,33.2569,31603.0
2019-02-21 13:10:00,37.11,37.11,37.07,37.09,56190.0,33.2569,33.2569,33.221,33.2389,56190.0
2019-02-21 13:15:00,37.09,37.1,37.08,37.09,50188.0,33.2389,33.2479,33.23,33.2389,50188.0
2019-02-21 13:20:00,37.09,37.12,37.06,37.07,69319.0,33.2389,33.2658,33.2121,33.221,69319.0
2019-02-21 13:25:00,37.08,37.08,37.03,37.05,27592.0,33.23,33.23,33.1852,33.2031,27592.0
2019-02-21 13:30:00,37.05,37.06,37.01,37.02,20933.0,33.2031,33.2121,33.1673,33.1762,20933.0
2019-02-21 13:35:00,37.03,37.05,37.02,37.03,27932.0,33.1852,33.2031,33.1762,33.1852,27932.0
2019-02-21 13:40:00,37.03,37.05,37.03,37.04,34451.0,33.1852,33.2031,33.1852,33.1941,34451.0
2019-02-21 13:45:00,37.04,37.05,37.02,37.02,23666.0,33.1941,33.2031,33.1762,33.1762,23666.0
2019-02-21 13:50:00,37.02,37.05,37.01,37.04,30260.0,33.1762,33.2031,33.1673,33.1941,30260.0
2019-02-21 13:55:00,37.04,37.05,37.01,37.02,35861.0,33.1941,33.2031,33.1673,33.1762,35861.0
2019-02-21 14:00:00,37.02,37.04,36.99,36.99,53995.0,33.1762,33.1941,33.1493,33.1493,53995.0
2019-02-21 14:05:00,36.99,37.0,36.95,36.95,34110.0,33.1493,33.1583,33.1135,33.1135,34110.0
2019-02-21 14:10:00,36.96,36.96,36.91,36.92,42209.0,33.1224,33.1224,33.0776,33.0866,42209.0
2019-02-21 14:15:00,36.92,36.93,36.88,36.89,36275.0,33.0866,33.0956,33.0508,33.0597,36275.0
2019-02-21 14:20:00,36.89,36.9,36.84,36.84,43153.0,33.0597,33.0687,33.0149,33.0149,43153.0
2019-02-21 14:25:00,36.84,36.84,36.79,36.82,68774.0,33.0149,33.0149,32.9701,32.997,68774.0
2019-02-21 14:30:00,36.83,36.87,36.82,36.83,45577.0,33.0059,33.0418,32.997,33.0059,45577.0
2019-02-21 14:35:00,36.83,36.84,36.81,36.82,36180.0,33.0059,33.0149,32.988,32.997,36180.0
2019-02-21 14:40:00,36.82,36.84,36.8,36.8,35736.0,32.997,33.0149,32.9791,32.9791,35736.0
2019-02-21 14:45:00,36.8,36.81,36.69,36.69,79536.0,32.9791,32.988,32.8805,32.8805,79536.0
2019-02-21 14:50:00,36.7,36.7,36.65,36.68,70857.0,32.8894,32.8894,32.8446,32.8715,70857.0
2019-02-21 14:55:00,36.68,36.7,36.66,36.67,52162.0,32.8715,32.8894,32.8536,32.8626,52162.0
2019-02-21 15:00:00,36.68,36.71,36.66,36.7,121958.0,32.8715,32.8984,32.8536,32.8894,121958.0
2019-02-21 15:05:00,36.7,36.8,36.69,36.78,56097.0,32.8894,32.9791,32.8805,32.9611,56097.0
2019-02-21 15:10:00,36.79,36.8,36.77,36.78,61378.0,32.9701,32.9791,32.9522,32.9611,61378.0
2019-02-21 15:15:00,36.78,36.8,36.76,36.78,52104.0,32.9611,32.9791,32.9432,32.9611,52104.0
2019-02-21 15:20:00,36.78,36.8,36.78,36.79,42976.0,32.9611,32.9791,32.9611,32.9701,42976.0
2019-02-21 15:25:00,36.8,36.81,36.77,36.79,47917.0,32.9791,32.988,32.9522,32.9701,47917.0
2019-02-21 15:30:00,36.79,36.79,36.72,36.76,111208.0,32.9701,32.9701,32.9074,32.9432,111208.0
2019-02-21 15:35:00,36.76,36.8,36.75,36.8,68817.0,32.9432,32.9791,32.9343,32.9791,68817.0
2019-02-21 15:40:00,36.8,36.8,36.77,36.78,74326.0,32.9791,32.9791,32.9522,32.9611,74326.0
2019-02-21 15:45:00,36.78,36.82,36.77,36.8,103142.0,32.9611,32.997,32.9522,32.9791,103142.0
2019-02-21 15:50:00,36.81,36.82,36.79,36.81,107520.0,32.988,32.997,32.9701,32.988,107520.0
2019-02-21 15:55:00,36.81,37.0,36.81,37.0,921227.0,32.988,33.1583,32.988,33.1583,921227.0
2019-02-22 09:30:00,36.99,37.2,36.97,37.18,267300.0,33.1493,33.3375,33.1314,33.3196,267300.0
2019-02-22 09:35:00,37.18,37.29,37.12,37.13,153416.0,33.3196,33.4182,33.2658,33.2748,153416.0
2019-02-22 09:40:00,37.13,37.15,37.08,37.11,81146.0,33.2748,33.2927,33.23,33.2569,81146.0
2019-02-22 09:45:00,37.11,37.12,37.09,37.11,89971.0,33.2569,33.2658,33.2389,33.2569,89971.0
2019-02-22 09:50:00,37.11,37.18,37.09,37.18,59778.0,33.2569,33.3196,33.2389,33.3196,59778.0
2019-02-22 09:55:00,37.17,37.22,37.16,37.17,108694.0,33.3106,33.3555,33.3017,33.3106,108694.0
2019-02-22 10:00:00,37.17,37.22,37.15,37.17,70174.0,33.3106,33.3555,33.2927,33.3106,70174.0
2019-02-22 10:05:00,37.17,37.21,37.17,37.19,59259.0,33.3106,33.3465,33.3106,33.3286,59259.0
2019-02-22 10:10:00,37.2,37.23,37.18,37.23,77424.0,33.3375,33.3644,33.3196,33.3644,77424.0
2019-02-22 10:15:00,37.23,37.24,37.15,37.18,64909.0,33.3644,33.3734,33.2927,33.3196,64909.0
2019-02-22 10:20:00,37.18,37.19,37.12,37.13,66448.0,33.3196,33.3286,33.2658,33.2748,66448.0
2019-02-22 10:25:00,37.14,37.17,37.13,37.16,50446.0,33.2838,33.3106,33.2748,33.3017,50446.0
2019-02-22 10:30:00,37.16,37.18,37.15,37.17,46146.0,33.3017,33.3196,33.2927,33.3106,46146.0
2019-02-22 10:35:00,37.17,37.2,37.15,37.2,52757.0,33.3106,33.3375,33.2927,33.3375,52757.0
2019-02-22 10:40:00,37.2,37.2,37.16,37.16,62404.0,33.3375,33.3375,33.3017,33.3017,62404.0
2019-02-22 10:45:00,37.17,37.22,37.16,37.2,93271.0,33.3106,33.3555,33.3017,33.3375,93271.0
2019-02-22 10:50:00,37.2,37.22,37.17,37.22,63940.0,33.3375,33.3555,33.3106,33.3555,63940.0
2019-02-22 10:55:00,37.22,37.24,37.19,37.23,65020.0,33.3555,33.3734,33.3286,33.3644,65020.0
2019-02-22 11:00:00,37.23,37.23,37.18,37.19,67255.0,33.3644,33.3644,33.3196,33.3286,67255.0
2019-02-22 11:05:00,37.19,37.21,37.16,37.2,63496.0,33.3286,33.3465,33.3017,33.3375,63496.0
2019-02-22 11:10:00,37.19,37.23,37.17,37.23,51253.0,33.3286,33.3644,33.3106,33.3644,51253.0
2019-02-22 11:15:00,37.22,37.26,37.22,37.26,60322.0,33.3555,33.3913,33.3555,33.3913,60322.0
2019-02-22 11:20:00,37.27,37.29,37.25,37.26,53118.0,33.4003,33.4182,33.3823,33.3913,53118.0
2019-02-22 11:25:00,37.27,37.35,37.26,37.34,55540.0,33.4003,33.472,33.3913,33.463,55540.0
2019-02-22 11:30:00,37.34,37.35,37.29,37.3,49178.0,33.463,33.472,33.4182,33.4271,49178.0
2019-02-22 11:35:00,37.3,37.33,37.28,37.33,43105.0,33.4271,33.454,33.4092,33.454,43105.0
2019-02-22 11:40:00,37.34,37.34,37.29,37.29,46601.0,33.463,33.463,33.4182,33.4182,46601.0
2019-02-22 11:45:00,37.3,37.32,37.29,37.32,28668.0,33.4271,33.4451,33.4182,33.4451,28668.0
2019-02-22 11:50:00,37.32,37.35,37.31,37.34,64695.0,33.4451,33.472,33.4361,33.463,64695.0
2019-02-22 11:55:00,37.34,37.39,37.31,37.38,52044.0,33.463,33.5078,33.4361,33.4988,52044.0
2019-02-22 12:00:00,37.38,37.42,37.37,37.39,61353.0,33.4988,33.5347,33.4899,33.5078,61353.0
2019-02-22 12:05:00,37.4,37.41,37.35,37.37,57318.0,33.5168,33.5257,33.472,33.4899,57318.0
2019-02-22 12:10:00,37.37,37.37,37.3,37.33,68879.0,33.4899,33.4899,33.4271,33.454,68879.0
2019-02-22 12:15:00,37.33,37.35,37.31,37.33,52930.0,33.454,33.472,33.4361,33.454,52930.0
2019-02-22 12:20:00,37.33,37.34,37.32,37.34,38685.0,33.454,33.463,33.4451,33.463,38685.0
2019-02-22 12:25:00,37.34,37.39,37.33,37.36,52705.0,33.463,33.5078,33.454,33.4809,52705.0
2019-02-22 12:30:00,37.37,37.43,37.36,37.42,43241.0,33.4899,33.5436,33.4809,33.5347,43241.0
2019-02-22 12:35:00,37.42,37.42,37.39,37.4,45314.0,33.5347,33.5347,33.5078,33.5168,45314.0
2019-02-22 12:40:00,37.41,37.43,37.39,37.42,56332.0,33.5257,33.5436,33.5078,33.5347,56332.0
2019-02-22 12:45:00,37.42,37.46,37.41,37.44,69994.0,33.5347,33.5705,33.5257,33.5526,69994.0
2019-02-22 12:50:00,37.45,37.46,37.43,37.44,50655.0,33.5616,33.5705,33.5436,33.5526,50655.0
2019-02-22 12:55:00,37.45,37.46,37.43,37.45,44554.0,33.5616,33.5705,33.5436,33.5616,44554.0
2019-02-22 13:00:00,37.45,37.45,37.39,37.4,47047.0,33.5616,33.5616,33.5078,33.5168,47047.0
2019-02-22 13:05:00,37.4,37.43,37.38,37.39,62113.0,33.5168,33.5436,33.4988,33.5078,62113.0
2019-02-22 13:10:00,37.39,37.4,37.33,37.36,68969.0,33.5078,33.5168,33.454,33.4809,68969.0
2019-02-22 13:15:00,37.36,37.39,37.32,37.38,79343.0,33.4809,33.5078,33.4451,33.4988,79343.0
2019-02-22 13:20:00,37.38,37.38,37.33,37.34,52267.0,33.4988,33.4988,33.454,33.463,52267.0
2019-02-22 13:25:00,37.35,37.39,37.34,37.39,58568.0,33.472,33.5078,33.463,33.5078,58568.0
2019-02-22 13:30:00,37.39,37.41,37.37,37.38,46583.0,33.5078,33.5257,33.4899,33.4988,46583.0
2019-02-22 13:35:00,37.38,37.4,37.38,37.38,43133.0,33.4988,33.5168,33.4988,33.4988,43133.0
2019-02-22 13:40:00,37.39,37.41,37.38,37.39,28666.0,33.5078,33.5257,33.4988,33.5078,28666.0
2019-02-22 13:45:00,37.39,37.39,37.36,37.38,33978.0,33.5078,33.5078,33.4809,33.4988,33978.0
2019-02-22 13:50:00,37.38,37.39,37.36,37.39,41861.0,33.4988,33.5078,33.4809,33.5078,41861.0
2019-02-22 13:55:00,37.39,37.4,37.38,37.39,33580.0,33.5078,33.5168,33.4988,33.5078,33580.0
2019-02-22 14:00:00,37.4,37.4,37.38,37.4,45841.0,33.5168,33.5168,33.4988,33.5168,45841.0
2019-02-22 14:05:00,37.39,37.43,37.39,37.42,70757.0,33.5078,33.5436,33.5078,33.5347,70757.0
2019-02-22 14:10:00,37.42,37.44,37.4,37.41,38793.0,33.5347,33.5526,33.5168,33.5257,38793.0
2019-02-22 14:15:00,37.41,37.44,37.41,37.41,45709.0,33.5257,33.5526,33.5257,33.5257,45709.0
2019-02-22 14:20:00,37.41,37.45,37.41,37.45,46340.0,33.5257,33.5616,33.5257,33.5616,46340.0
2019-02-22 14:25:00,37.45,37.45,37.43,37.45,47554.0,33.5616,33.5616,33.5436,33.5616,47554.0
2019-02-22 14:30:00,37.45,37.46,37.43,37.45,66758.0,33.5616,33.5705,33.5436,33.5616,66758.0
2019-02-22 14:35:00,37.46,37.46,37.36,37.37,152781.0,33.5705,33.5705,33.4809,33.4899,152781.0
2019-02-22 14:40:00,37.36,37.36,37.29,37.3,108471.0,33.4809,33.4809,33.4182,33.4271,108471.0
2019-02-22 14:45:00,37.31,37.33,37.29,37.32,86871.0,33.4361,33.454,33.4182,33.4451,86871.0
2019-02-22 14:50:00,37.32,37.36,37.31,37.34,44756.0,33.4451,33.4809,33.4361,33.463,44756.0
2019-02-22 14:55:00,37.34,37.36,37.32,37.32,59643.0,33.463,33.4809,33.4451,33.4451,59643.0
2019-02-22 15:00:00,37.32,37.37,37.29,37.37,57130.0,33.4451,33.4899,33.4182,33.4899,57130.0
2019-02-22 15:05:00,37.37,37.4,37.35,37.39,58235.0,33.4899,33.5168,33.472,33.5078,58235.0
2019-02-22 15:10:00,37.39,37.4,37.36,37.38,42263.0,33.5078,33.5168,33.4809,33.4988,42263.0
2019-02-22 15:15:00,37.38,37.38,37.35,37.36,88777.0,33.4988,33.4988,33.472,33.4809,88777.0
2019-02-22 15:20:00,37.36,37.36,37.35,37.36,52584.0,33.4809,33.4809,33.472,33.4809,52584.0
2019-02-22 15:25:00,37.36,37.41,37.35,37.4,136126.0,33.4809,33.5257,33.472,33.5168,136126.0
2019-02-22 15:30:00,37.4,37.41,37.38,37.39,104901.0,33.5168,33.5257,33.4988,33.5078,104901.0
2019-02-22 15:35:00,37.39,37.4,37.37,37.4,85718.0,33.5078,33.5168,33.4899,33.5168,85718.0
2019-02-22 15:40:00,37.4,37.44,37.39,37.41,153631.0,33.5168,33.5526,33.5078,33.5257,153631.0
2019-02-22 15:45:00,37.42,37.45,37.4,37.42,159029.0,33.5347,33.5616,33.5168,33.5347,159029.0
2019-02-22 15:50:00,37.43,37.45,37.41,37.45,130277.0,33.5436,33.5616,33.5257,33.5616,130277.0
2019-02-22 15:55:00,37.45,37.5,37.45,37.49,471769.0,33.5616,33.6064,33.5616,33.5974,471769.0
2019-02-25 09:30:00,37.77,37.82,37.62,37.79,322550.0,33.8483,33.8932,33.7139,33.8663,322550.0
2019-02-25 09:35:00,37.79,37.89,37.79,37.86,166275.0,33.8663,33.9559,33.8663,33.929,166275.0
2019-02-25 09:40:00,37.87,37.88,37.81,37.83,177568.0,33.938,33.9469,33.8842,33.9021,177568.0
2019-02-25 09:45:00,37.84,37.84,37.76,37.82,96930.0,33.9111,33.9111,33.8394,33.8932,96930.0
2019-02-25 09:50:00,37.82,37.86,37.78,37.86,81173.0,33.8932,33.929,33.8573,33.929,81173.0
2019-02-25 09:55:00,37.86,37.86,37.78,37.79,80895.0,33.929,33.929,33.8573,33.8663,80895.0
2019-02-25 10:00:00,37.79,37.8,37.66,37.68,109617.0,33.8663,33.8752,33.7498,33.7677,109617.0
2019-02-25 10:05:00,37.69,37.76,37.69,37.73,70182.0,33.7767,33.8394,33.7767,33.8125,70182.0
2019-02-25 10:10:00,37.73,37.79,37.72,37.78,85387.0,33.8125,33.8663,33.8035,33.8573,85387.0
2019-02-25 10:15:00,37.79,37.81,37.78,37.78,56452.0,33.8663,33.8842,33.8573,33.8573,56452.0
2019-02-25 10:20:00,37.77,37.78,37.69,37.7,67028.0,33.8483,33.8573,33.7767,33.7856,67028.0
2019-02-25 10:25:00,37.7,37.71,37.62,37.64,102512.0,33.7856,33.7946,33.7139,33.7318,102512.0
2019-02-25 10:30:00,37.64,37.7,37.62,37.67,89919.0,33.7318,33.7856,33.7139,33.7587,89919.0
2019-02-25 10:35:00,37.66,37.71,37.65,37.7,43968.0,33.7498,33.7946,33.7408,33.7856,43968.0
2019-02-25 10:40:00,37.7,37.74,37.7,37.72,38372.0,33.7856,33.8215,33.7856,33.8035,38372.0
2019-02-25 10:45:00,37.72,37.74,37.71,37.73,37410.0,33.8035,33.8215,33.7946,33.8125,37410.0
2019-02-25 10:50:00,37.73,37.79,37.73,37.79,97533.0,33.8125,33.8663,33.8125,33.8663,97533.0
2019-02-25 10:55:00,37.79,37.84,37.78,37.81,126384.0,33.8663,33.9111,33.8573,33.8842,126384.0
2019-02-25 11:00:00,37.81,37.82,37.78,37.81,64989.0,33.8842,33.8932,33.8573,33.8842,64989.0
2019-02-25 11:05:00,37.81,37.84,37.8,37.81,66338.0,33.8842,33.9111,33.8752,33.8842,66338.0
2019-02-25 11:10:00,37.81,37.83,37.81,37.82,46221.0,33.8842,33.9021,33.8842,33.8932,46221.0
2019-02-25 11:15:00,37.83,37.83,37.79,37.8,44140.0,33.9021,33.9021,33.8663,33.8752,44140.0
2019-02-25 11:20:00,37.8,37.81,37.75,37.76,191908.0,33.8752,33.8842,33.8304,33.8394,191908.0
2019-02-25 11:25:00,37.75,37.75,37.69,37.71,37305.0,33.8304,33.8304,33.7767,33.7946,37305.0
2019-02-25 11:30:00,37.71,37.73,37.68,37.73,133477.0,33.7946,33.8125,33.7677,33.8125,133477.0
2019-02-25 11:35:00,37.72,37.73,37.68,37.68,48534.0,33.8035,33.8125,33.7677,33.7677,48534.0
2019-02-25 11:40:00,37.68,37.76,37.68,37.71,91878.0,33.7677,33.8394,33.7677,33.7946,91878.0
2019-02-25 11:45:00,37.72,37.73,37.69,37.71,52216.0,33.8035,33.8125,33.7767,33.7946,52216.0
2019-02-25 11:50:00,37.71,37.72,37.69,37.7,28989.0,33.7946,33.8035,33.7767,33.7856,28989.0
2019-02-25 11:55:00,37.7,37.71,37.67,37.71,41899.0,33.7856,33.7946,33.7587,33.7946,41899.0
2019-02-25 12:00:00,37.71,37.72,37.69,37.71,43994.0,33.7946,33.8035,33.7767,33.7946,43994.0
2019-02-25 12:05:00,37.7,37.71,37.66,37.66,38197.0,33.7856,33.7946,33.7498,33.7498,38197.0
2019-02-25 12:10:00,37.66,37.7,37.66,37.69,30276.0,33.7498,33.7856,33.7498,33.7767,30276.0
2019-02-25 12:15:00,37.68,37.69,37.6,37.61,104831.0,33.7677,33.7767,33.696,33.705,104831.0
2019-02-25 12:20:00,37.6,37.61,37.54,37.55,50690.0,33.696,33.705,33.6422,33.6512,50690.0
2019-02-25 12:25:00,37.55,37.56,37.53,37.53,37566.0,33.6512,33.6601,33.6333,33.6333,37566.0
2019-02-25 12:30:00,37.53,37.57,37.52,37.55,83373.0,33.6333,33.6691,33.6243,33.6512,83373.0
2019-02-25 12:35:00,37.55,37.56,37.53,37.55,36384.0,33.6512,33.6601,33.6333,33.6512,36384.0
2019-02-25 12:40:00,37.55,37.56,37.53,37.53,31792.0,33.6512,33.6601,33.6333,33.6333,31792.0
2019-02-25 12:45:00,37.53,37.55,37.52,37.54,60332.0,33.6333,33.6512,33.6243,33.6422,60332.0
2019-02-25 12:50:00,37.55,37.56,37.52,37.53,36514.0,33.6512,33.6601,33.6243,33.6333,36514.0
2019-02-25 12:55:00,37.53,37.54,37.46,37.49,90769.0,33.6333,33.6422,33.5705,33.5974,90769.0
2019-02-25 13:00:00,37.49,37.54,37.49,37.54,53949.0,33.5974,33.6422,33.5974,33.6422,53949.0
2019-02-25 13:05:00,37.54,37.55,37.52,37.52,54027.0,33.6422,33.6512,33.6243,33.6243,54027.0
2019-02-25 13:10:00,37.52,37.53,37.51,37.52,26569.0,33.6243,33.6333,33.6153,33.6243,26569.0
2019-02-25 13:15:00,37.51,37.54,37.51,37.52,30666.0,33.6153,33.6422,33.6153,33.6243,30666.0
2019-02-25 13:20:00,37.53,37.56,37.52,37.56,26048.0,33.6333,33.6601,33.6243,33.6601,26048.0
2019-02-25 13:25:00,37.55,37.55,37.53,37.54,36072.0,33.6512,33.6512,33.6333,33.6422,36072.0
2019-02-25 13:30:00,37.53,37.54,37.51,37.53,25678.0,33.6333,33.6422,33.6153,33.6333,25678.0
2019-02-25 13:35:00,37.53,37.53,37.51,37.52,20740.0,33.6333,33.6333,33.6153,33.6243,20740.0
2019-02-25 13:40:00,37.53,37.55,37.51,37.51,53573.0,33.6333,33.6512,33.6153,33.6153,53573.0
2019-02-25 13:45:00,37.51,37.53,37.51,37.52,46380.0,33.6153,33.6333,33.6153,33.6243,46380.0
2019-02-25 13:50:00,37.52,37.56,37.52,37.54,28127.0,33.6243,33.6601,33.6243,33.6422,28127.0
2019-02-25 13:55:00,37.54,37.56,37.53,37.55,27385.0,33.6422,33.6601,33.6333,33.6512,27385.0
2019-02-25 14:00:00,37.55,37.56,37.52,37.52,52995.0,33.6512,33.6601,33.6243,33.6243,52995.0
2019-02-25 14:05:00,37.52,37.54,37.52,37.52,50375.0,33.6243,33.6422,33.6243,33.6243,50375.0
2019-02-25 14:10:00,37.52,37.54,37.52,37.53,43900.0,33.6243,33.6422,33.6243,33.6333,43900.0
2019-02-25 14:15:00,37.53,37.56,37.53,37.54,29678.0,33.6333,33.6601,33.6333,33.6422,29678.0
2019-02-25 14:20:00,37.54,37.55,37.52,37.53,39760.0,33.6422,33.6512,33.6243,33.6333,39760.0
2019-02-25 14:25:00,37.53,37.56,37.52,37.56,46502.0,33.6333,33.6601,33.6243,33.6601,46502.0
2019-02-25 14:30:00,37.56,37.57,37.52,37.56,54175.0,33.6601,33.6691,33.6243,33.6601,54175.0
2019-02-25 14:35:00,37.56,37.57,37.52,37.54,57228.0,33.6601,33.6691,33.6243,33.6422,57228.0
2019-02-25 14:40:00,37.54,37.55,37.53,37.54,48902.0,33.6422,33.6512,33.6333,33.6422,48902.0
2019-02-25 14:45:00,37.54,37.55,37.52,37.54,44015.0,33.6422,33.6512,33.6243,33.6422,44015.0
2019-02-25 14:50:00,37.53,37.53,37.48,37.48,46776.0,33.6333,33.6333,33.5885,33.5885,46776.0
2019-02-25 14:55:00,37.49,37.49,37.45,37.47,63410.0,33.5974,33.5974,33.5616,33.5795,63410.0
2019-02-25 15:00:00,37.47,37.47,37.43,37.43,86364.0,33.5795,33.5795,33.5436,33.5436,86364.0
2019-02-25 15:05:00,37.43,37.45,37.43,37.44,52949.0,33.5436,33.5616,33.5436,33.5526,52949.0
2019-02-25 15:10:00,37.44,37.49,37.44,37.47,61656.0,33.5526,33.5974,33.5526,33.5795,61656.0
2019-02-25 15:15:00,37.47,37.5,37.46,37.46,75457.0,33.5795,33.6064,33.5705,33.5705,75457.0
2019-02-25 15:20:00,37.46,37.47,37.42,37.43,56921.0,33.5705,33.5795,33.5347,33.5436,56921.0
2019-02-25 15:25:00,37.44,37.47,37.42,37.43,81983.0,33.5526,33.5795,33.5347,33.5436,81983.0
2019-02-25 15:30:00,37.43,37.45,37.41,37.43,104657.0,33.5436,33.5616,33.5257,33.5436,104657.0
2019-02-25 15:35:00,37.44,37.44,37.4,37.43,86492.0,33.5526,33.5526,33.5168,33.5436,86492.0
2019-02-25 15:40:00,37.42,37.45,37.42,37.44,74508.0,33.5347,33.5616,33.5347,33.5526,74508.0
2019-02-25 15:45:00,37.44,37.44,37.4,37.4,99608.0,33.5526,33.5526,33.5168,33.5168,99608.0
2019-02-25 15:50:00,37.41,37.41,37.33,37.36,211344.0,33.5257,33.5257,33.454,33.4809,211344.0
2019-02-25 15:55:00,37.36,37.37,37.31,37.34,363585.0,33.4809,33.4899,33.4361,33.463,363585.0
2019-02-26 09:30:00,37.34,37.37,37.16,37.36,356012.0,33.463,33.4899,33.3017,33.4809,356012.0
2019-02-26 09:35:00,37.35,37.39,37.14,37.21,173434.0,33.472,33.5078,33.2838,33.3465,173434.0
2019-02-26 09:40:00,37.21,37.21,37.06,37.07,205117.0,33.3465,33.3465,33.2121,33.221,205117.0
2019-02-26 09:45:00,37.06,37.22,37.06,37.2,76126.0,33.2121,33.3555,33.2121,33.3375,76126.0
2019-02-26 09:50:00,37.2,37.23,37.18,37.2,103051.0,33.3375,33.3644,33.3196,33.3375,103051.0
2019-02-26 09:55:00,37.2,37.23,37.19,37.2,63673.0,33.3375,33.3644,33.3286,33.3375,63673.0
2019-02-26 10:00:00,37.21,37.31,37.2,37.3,58459.0,33.3465,33.4361,33.3375,33.4271,58459.0
2019-02-26 10:05:00,37.3,37.3,37.23,37.24,72155.0,33.4271,33.4271,33.3644,33.3734,72155.0
2019-02-26 10:10:00,37.24,37.26,37.21,37.22,87867.0,33.3734,33.3913,33.3465,33.3555,87867.0
2019-02-26 10:15:00,37.23,37.25,37.21,37.24,156482.0,33.3644,33.3823,33.3465,33.3734,156482.0
2019-02-26 10:20:00,37.25,37.32,37.24,37.3,58581.0,33.3823,33.4451,33.3734,33.4271,58581.0
2019-02-26 10:25:00,37.3,37.32,37.24,37.24,65932.0,33.4271,33.4451,33.3734,33.3734,65932.0
2019-02-26 10:30:00,37.24,37.33,37.21,37.31,111516.0,33.3734,33.454,33.3465,33.4361,111516.0
2019-02-26 10:35:00,37.32,37.37,37.3,37.37,71550.0,33.4451,33.4899,33.4271,33.4899,71550.0
2019-02-26 10:40:00,37.37,37.41,37.33,37.38,185634.0,33.4899,33.5257,33.454,33.4988,185634.0
2019-02-26 10:45:00,37.38,37.39,37.37,37.38,58908.0,33.4988,33.5078,33.4899,33.4988,58908.0
2019-02-26 10:50:00,37.38,37.39,37.3,37.37,152660.0,33.4988,33.5078,33.4271,33.4899,152660.0
2019-02-26 10:55:00,37.37,37.38,37.33,37.33,69807.0,33.4899,33.4988,33.454,33.454,69807.0
2019-02-26 11:00:00,37.33,37.38,37.33,37.36,65467.0,33.454,33.4988,33.454,33.4809,65467.0
2019-02-26 11:05:00,37.36,37.4,37.34,37.4,55889.0,33.4809,33.5168,33.463,33.5168,55889.0
2019-02-26 11:10:00,37.4,37.49,37.39,37.49,56977.0,33.5168,33.5974,33.5078,33.5974,56977.0
2019-02-26 11:15:00,37.49,37.5,37.45,37.46,53723.0,33.5974,33.6064,33.5616,33.5705,53723.0
2019-02-26 11:20:00,37.47,37.48,37.45,37.47,45652.0,33.5795,33.5885,33.5616,33.5795,45652.0
2019-02-26 11:25:00,37.47,37.49,37.45,37.49,40644.0,33.5795,33.5974,33.5616,33.5974,40644.0
2019-02-26 11:30:00,37.49,37.51,37.44,37.44,58117.0,33.5974,33.6153,33.5526,33.5526,58117.0
2019-02-26 11:35:00,37.45,37.45,37.42,37.42,33779.0,33.5616,33.5616,33.5347,33.5347,33779.0
2019-02-26 11:40:00,37.42,37.43,37.39,37.4,31104.0,33.5347,33.5436,33.5078,33.5168,31104.0
2019-02-26 11:45:00,37.4,37.41,37.38,37.41,32932.0,33.5168,33.5257,33.4988,33.5257,32932.0
2019-02-26 11:50:00,37.41,37.44,37.4,37.42,41385.0,33.5257,33.5526,33.5168,33.5347,41385.0
2019-02-26 11:55:00,37.43,37.43,37.39,37.39,36755.0,33.5436,33.5436,33.5078,33.5078,36755.0
2019-02-26 12:00:00,37.4,37.43,37.39,37.4,46476.0,33.5168,33.5436,33.5078,33.5168,46476.0
2019-02-26 12:05:00,37.4,37.4,37.37,37.38,36978.0,33.5168,33.5168,33.4899,33.4988,36978.0
2019-02-26 12:10:00,37.38,37.39,37.35,37.39,34502.0,33.4988,33.5078,33.472,33.5078,34502.0
2019-02-26 12:15:00,37.39,37.4,37.37,37.39,64216.0,33.5078,33.5168,33.4899,33.5078,64216.0
2019-02-26 12:20:00,37.4,37.43,37.39,37.42,31746.0,33.5168,33.5436,33.5078,33.5347,31746.0
2019-02-26 12:25:00,37.42,37.43,37.39,37.4,35873.0,33.5347,33.5436,33.5078,33.5168,35873.0
2019-02-26 12:30:00,37.41,37.42,37.37,37.38,38034.0,33.5257,33.5347,33.4899,33.4988,38034.0
2019-02-26 12:35:00,37.38,37.38,37.34,37.34,61814.0,33.4988,33.4988,33.463,33.463,61814.0
2019-02-26 12:40:00,37.35,37.35,37.32,37.34,38318.0,33.472,33.472,33.4451,33.463,38318.0
2019-02-26 12:45:00,37.35,37.35,37.3,37.3,26340.0,33.472,33.472,33.4271,33.4271,26340.0
2019-02-26 12:50:00,37.31,37.31,37.21,37.22,94930.0,33.4361,33.4361,33.3465,33.3555,94930.0
2019-02-26 12:55:00,37.22,37.23,37.21,37.23,35100.0,33.3555,33.3644,33.3465,33.3644,35100.0
2019-02-26 13:00:00,37.23,37.3,37.22,37.28,52307.0,33.3644,33.4271,33.3555,33.4092,52307.0
2019-02-26 13:05:00,37.28,37.28,37.24,37.26,38694.0,33.4092,33.4092,33.3734,33.3913,38694.0
2019-02-26 13:10:00,37.27,37.34,37.26,37.33,37588.0,33.4003,33.463,33.3913,33.454,37588.0
2019-02-26 13:15:00,37.32,37.35,37.3,37.33,28069.0,33.4451,33.472,33.4271,33.454,28069.0
2019-02-26 13:20:00,37.34,37.36,37.33,37.34,26628.0,33.463,33.4809,33.454,33.463,26628.0
2019-02-26 13:25:00,37.34,37.35,37.33,37.34,59308.0,33.463,33.472,33.454,33.463,59308.0
2019-02-26 13:30:00,37.34,37.34,37.28,37.32,74537.0,33.463,33.463,33.4092,33.4451,74537.0
2019-02-26 13:35:00,37.32,37.34,37.3,37.33,31831.0,33.4451,33.463,33.4271,33.454,31831.0
2019-02-26 13:40:00,37.32,37.38,37.32,37.38,32671.0,33.4451,33.4988,33.4451,33.4988,32671.0
2019-02-26 13:45:00,37.38,37.4,37.35,37.36,44008.0,33.4988,33.5168,33.472,33.4809,44008.0
2019-02-26 13:50:00,37.36,37.38,37.35,37.38,22287.0,33.4809,33.4988,33.472,33.4988,22287.0
2019-02-26 13:55:00,37.38,37.39,37.36,37.38,40629.0,33.4988,33.5078,33.4809,33.4988,40629.0
2019-02-26 14:00:00,37.38,37.4,37.37,37.4,54116.0,33.4988,33.5168,33.4899,33.5168,54116.0
2019-02-26 14:05:00,37.4,37.41,37.34,37.34,61081.0,33.5168,33.5257,33.463,33.463,61081.0
2019-02-26 14:10:00,37.34,37.34,37.32,37.34,56788.0,33.463,33.463,33.4451,33.463,56788.0
2019-02-26 14:15:00,37.34,37.35,37.32,37.34,92160.0,33.463,33.472,33.4451,33.463,92160.0
2019-02-26 14:20:00,37.34,37.35,37.18,37.19,372597.0,33.463,33.472,33.3196,33.3286,372597.0
2019-02-26 14:25:00,37.19,37.22,37.17,37.19,168095.0,33.3286,33.3555,33.3106,33.3286,168095.0
2019-02-26 14:30:00,37.19,37.23,37.18,37.22,103946.0,33.3286,33.3644,33.3196,33.3555,103946.0
2019-02-26 14:35:00,37.23,37.25,37.22,37.23,140958.0,33.3644,33.3823,33.3555,33.3644,140958.0
2019-02-26 14:40:00,37.24,37.25,37.2,37.22,95402.0,33.3734,33.3823,33.3375,33.3555,95402.0
2019-02-26 14:45:00,37.22,37.22,37.16,37.18,97905.0,33.3555,33.3555,33.3017,33.3196,97905.0
2019-02-26 14:50:00,37.18,37.22,37.15,37.22,195702.0,33.3196,33.3555,33.2927,33.3555,195702.0
2019-02-26 14:55:00,37.23,37.25,37.21,37.22,144470.0,33.3644,33.3823,33.3465,33.3555,144470.0
2019-02-26 15:00:00,37.22,37.25,37.21,37.23,169710.0,33.3555,33.3823,33.3465,33.3644,169710.0
2019-02-26 15:05:00,37.23,37.24,37.19,37.2,120847.0,33.3644,33.3734,33.3286,33.3375,120847.0
2019-02-26 15:10:00,37.2,37.21,37.16,37.16,109770.0,33.3375,33.3465,33.3017,33.3017,109770.0
2019-02-26 15:15:00,37.16,37.45,37.15,37.36,1701611.0,33.3017,33.5616,33.2927,33.4809,1701611.0
2019-02-26 15:20:00,37.36,37.55,37.28,37.3,966330.0,33.4809,33.6512,33.4092,33.4271,966330.0
2019-02-26 15:25:00,37.3,37.32,37.21,37.22,276973.0,33.4271,33.4451,33.3465,33.3555,276973.0
2019-02-26 15:30:00,37.22,37.34,37.22,37.31,375486.0,33.3555,33.463,33.3555,33.4361,375486.0
2019-02-26 15:35:00,37.3,37.32,37.28,37.29,109647.0,33.4271,33.4451,33.4092,33.4182,109647.0
2019-02-26 15:40:00,37.3,37.34,37.27,37.29,90729.0,33.4271,33.463,33.4003,33.4182,90729.0
2019-02-26 15:45:00,37.28,37.33,37.28,37.29,186029.0,33.4092,33.454,33.4092,33.4182,186029.0
2019-02-26 15:50:00,37.29,37.31,37.23,37.3,370017.0,33.4182,33.4361,33.3644,33.4271,370017.0
2019-02-26 15:55:00,37.3,37.39,37.3,37.38,1010196.0,33.4271,33.5078,33.4271,33.4988,1010196.0
2019-02-27 09:30:00,37.45,37.7,37.28,37.69,283744.0,33.5616,33.7856,33.4092,33.7767,283744.0
2019-02-27 09:35:00,37.68,37.97,37.67,37.94,365607.0,33.7677,34.0276,33.7587,34.0007,365607.0
2019-02-27 09:40:00,37.94,38.02,37.9,37.93,349243.0,34.0007,34.0724,33.9648,33.9917,349243.0
2019-02-27 09:45:00,37.93,37.95,37.87,37.89,120213.0,33.9917,34.0097,33.938,33.9559,120213.0
2019-02-27 09:50:00,37.89,37.92,37.83,37.85,136186.0,33.9559,33.9828,33.9021,33.92,136186.0
2019-02-27 09:55:00,37.86,37.86,37.69,37.73,141252.0,33.929,33.929,33.7767,33.8125,141252.0
2019-02-27 10:00:00,37.72,37.79,37.58,37.63,186520.0,33.8035,33.8663,33.6781,33.7229,186520.0
2019-02-27 10:05:00,37.62,37.67,37.61,37.64,144501.0,33.7139,33.7587,33.705,33.7318,144501.0
2019-02-27 10:10:00,37.65,37.65,37.51,37.54,204144.0,33.7408,33.7408,33.6153,33.6422,204144.0
2019-02-27 10:15:00,37.54,37.59,37.5,37.58,92468.0,33.6422,33.687,33.6064,33.6781,92468.0
2019-02-27 10:20:00,37.57,37.59,37.54,37.58,62085.0,33.6691,33.687,33.6422,33.6781,62085.0
2019-02-27 10:25:00,37.57,37.59,37.51,37.53,99831.0,33.6691,33.687,33.6153,33.6333,99831.0
2019-02-27 10:30:00,37.53,37.56,37.45,37.48,67106.0,33.6333,33.6601,33.5616,33.5885,67106.0
2019-02-27 10:35:00,37.49,37.57,37.47,37.57,106544.0,33.5974,33.6691,33.5795,33.6691,106544.0
2019-02-27 10:40:00,37.57,37.63,37.56,37.63,89719.0,33.6691,33.7229,33.6601,33.7229,89719.0
2019-02-27 10:45:00,37.62,37.67,37.61,37.66,100693.0,33.7139,33.7587,33.705,33.7498,100693.0
2019-02-27 10:50:00,37.66,37.73,37.64,37.73,70160.0,33.7498,33.8125,33.7318,33.8125,70160.0
2019-02-27 10:55:00,37.73,37.75,37.69,37.75,70643.0,33.8125,33.8304,33.7767,33.8304,70643.0
2019-02-27 11:00:00,37.74,37.76,37.71,37.76,85221.0,33.8215,33.8394,33.7946,33.8394,85221.0
2019-02-27 11:05:00,37.76,37.82,37.74,37.8,129298.0,33.8394,33.8932,33.8215,33.8752,129298.0
2019-02-27 11:10:00,37.81,37.84,37.74,37.79,111850.0,33.8842,33.9111,33.8215,33.8663,111850.0
2019-02-27 11:15:00,37.78,37.79,37.74,37.77,63747.0,33.8573,33.8663,33.8215,33.8483,63747.0
2019-02-27 11:20:00,37.77,37.81,37.77,37.78,93953.0,33.8483,33.8842,33.8483,33.8573,93953.0
2019-02-27 11:25:00,37.79,37.83,37.77,37.79,90811.0,33.8663,33.9021,33.8483,33.8663,90811.0
2019-02-27 11:30:00,37.79,37.82,37.78,37.79,84766.0,33.8663,33.8932,33.8573,33.8663,84766.0
2019-02-27 11:35:00,37.79,37.84,37.77,37.84,64228.0,33.8663,33.9111,33.8483,33.9111,64228.0
2019-02-27 11:40:00,37.84,37.85,37.8,37.82,45310.0,33.9111,33.92,33.8752,33.8932,45310.0
2019-02-27 11:45:00,37.81,37.84,37.8,37.84,35811.0,33.8842,33.9111,33.8752,33.9111,35811.0
2019-02-27 11:50:00,37.83,37.86,37.8,37.81,65817.0,33.9021,33.929,33.8752,33.8842,65817.0
2019-02-27 11:55:00,37.82,37.83,37.8,37.82,63607.0,33.8932,33.9021,33.8752,33.8932,63607.0
2019-02-27 12:00:00,37.82,37.87,37.82,37.85,129955.0,33.8932,33.938,33.8932,33.92,129955.0
2019-02-27 12:05:00,37.86,37.86,37.83,37.86,57048.0,33.929,33.929,33.9021,33.929,57048.0
2019-02-27 12:10:00,37.85,37.88,37.84,37.88,58202.0,33.92,33.9469,33.9111,33.9469,58202.0
2019-02-27 12:15:00,37.87,37.89,37.85,37.86,56975.0,33.938,33.9559,33.92,33.929,56975.0
2019-02-27 12:20:00,37.86,37.88,37.85,37.88,39856.0,33.929,33.9469,33.92,33.9469,39856.0
2019-02-27 12:25:00,37.88,37.89,37.86,37.87,30284.0,33.9469,33.9559,33.929,33.938,30284.0
2019-02-27 12:30:00,37.87,37.88,37.85,37.86,39341.0,33.938,33.9469,33.92,33.929,39341.0
2019-02-27 12:35:00,37.86,37.87,37.84,37.86,105480.0,33.929,33.938,33.9111,33.929,105480.0
2019-02-27 12:40:00,37.86,37.88,37.84,37.84,62776.0,33.929,33.9469,33.9111,33.9111,62776.0
2019-02-27 12:45:00,37.84,37.88,37.84,37.88,48731.0,33.9111,33.9469,33.9111,33.9469,48731.0
2019-02-27 12:50:00,37.87,37.88,37.84,37.85,82099.0,33.938,33.9469,33.9111,33.92,82099.0
2019-02-27 12:55:00,37.85,37.88,37.84,37.86,62152.0,33.92,33.9469,33.9111,33.929,62152.0
2019-02-27 13:00:00,37.85,37.89,37.84,37.86,60119.0,33.92,33.9559,33.9111,33.929,60119.0
2019-02-27 13:05:00,37.86,37.89,37.86,37.88,60112.0,33.929,33.9559,33.929,33.9469,60112.0
2019-02-27 13:10:00,37.88,37.9,37.87,37.9,42911.0,33.9469,33.9648,33.938,33.9648,42911.0
2019-02-27 13:15:00,37.9,37.93,37.89,37.91,42897.0,33.9648,33.9917,33.9559,33.9738,42897.0
2019-02-27 13:20:00,37.91,37.95,37.9,37.95,46611.0,33.9738,34.0097,33.9648,34.0097,46611.0
2019-02-27 13:25:00,37.95,37.96,37.93,37.96,42225.0,34.0097,34.0186,33.9917,34.0186,42225.0
2019-02-27 13:30:00,37.96,37.96,37.93,37.94,35997.0,34.0186,34.0186,33.9917,34.0007,35997.0
2019-02-27 13:35:00,37.94,37.94,37.91,37.91,40234.0,34.0007,34.0007,33.9738,33.9738,40234.0
2019-02-27 13:40:00,37.91,37.92,37.88,37.9,43691.0,33.9738,33.9828,33.9469,33.9648,43691.0
2019-02-27 13:45:00,37.91,37.93,37.89,37.92,56701.0,33.9738,33.9917,33.9559,33.9828,56701.0
2019-02-27 13:50:00,37.93,37.94,37.9,37.92,43077.0,33.9917,34.0007,33.9648,33.9828,43077.0
2019-02-27 13:55:00,37.93,37.94,37.89,37.9,84487.0,33.9917,34.0007,33.9559,33.9648,84487.0
2019-02-27 14:00:00,37.9,37.91,37.89,37.91,48946.0,33.9648,33.9738,33.9559,33.9738,48946.0
2019-02-27 14:05:00,37.91,37.92,37.84,37.86,74968.0,33.9738,33.9828,33.9111,33.929,74968.0
2019-02-27 14:10:00,37.86,37.91,37.85,37.9,58483.0,33.929,33.9738,33.92,33.9648,58483.0
2019-02-27 14:15:00,37.91,37.92,37.87,37.89,41418.0,33.9738,33.9828,33.938,33.9559,41418.0
2019-02-27 14:20:00,37.89,37.9,37.86,37.87,42440.0,33.9559,33.9648,33.929,33.938,42440.0
2019-02-27 14:25:00,37.86,37.87,37.8,37.82,129026.0,33.929,33.938,33.8752,33.8932,129026.0
2019-02-27 14:30:00,37.82,37.85,37.81,37.85,99832.0,33.8932,33.92,33.8842,33.92,99832.0
2019-02-27 14:35:00,37.85,37.86,37.81,37.84,69474.0,33.92,33.929,33.8842,33.9111,69474.0
2019-02-27 14:40:00,37.84,37.84,37.8,37.82,79561.0,33.9111,33.9111,33.8752,33.8932,79561.0
2019-02-27 14:45:00,37.82,37.82,37.74,37.76,151158.0,33.8932,33.8932,33.8215,33.8394,151158.0
2019-02-27 14:50:00,37.77,37.78,37.68,37.68,119408.0,33.8483,33.8573,33.7677,33.7677,119408.0
2019-02-27 14:55:00,37.69,37.69,37.42,37.47,590277.0,33.7767,33.7767,33.5347,33.5795,590277.0
2019-02-27 15:00:00,37.47,37.51,37.46,37.49,511097.0,33.5795,33.6153,33.5705,33.5974,511097.0
2019-02-27 15:05:00,37.49,37.55,37.48,37.55,123338.0,33.5974,33.6512,33.5885,33.6512,123338.0
2019-02-27 15:10:00,37.55,37.55,37.5,37.51,110701.0,33.6512,33.6512,33.6064,33.6153,110701.0
2019-02-27 15:15:00,37.51,37.54,37.49,37.5,129600.0,33.6153,33.6422,33.5974,33.6064,129600.0
2019-02-27 15:20:00,37.51,37.52,37.46,37.48,150170.0,33.6153,33.6243,33.5705,33.5885,150170.0
2019-02-27 15:25:00,37.48,37.51,37.47,37.47,160016.0,33.5885,33.6153,33.5795,33.5795,160016.0
2019-02-27 15:30:00,37.47,37.56,37.46,37.55,296133.0,33.5795,33.6601,33.5705,33.6512,296133.0
2019-02-27 15:35:00,37.54,37.6,37.54,37.59,120933.0,33.6422,33.696,33.6422,33.687,120933.0
2019-02-27 15:40:00,37.59,37.6,37.56,37.59,128748.0,33.687,33.696,33.6601,33.687,128748.0
2019-02-27 15:45:00,37.59,37.61,37.55,37.6,178135.0,33.687,33.705,33.6512,33.696,178135.0
2019-02-27 15:50:00,37.6,37.61,37.54,37.56,210766.0,33.696,33.705,33.6422,33.6601,210766.0
2019-02-27 15:55:00,37.57,37.6,37.55,37.58,385189.0,33.6691,33.696,33.6512,33.6781,385189.0
2019-02-28 09:30:00,37.5,37.5,37.22,37.29,180825.0,33.733,33.733,33.4812,33.5441,180825.0
2019-02-28 09:35:00,37.28,37.43,37.27,37.42,82265.0,33.5351,33.6701,33.5261,33.6611,82265.0
2019-02-28 09:40:00,37.41,37.45,37.33,37.36,75855.0,33.6521,33.688,33.5801,33.6071,75855.0
2019-02-28 09:45:00,37.37,37.37,37.31,37.33,71168.0,33.6161,33.6161,33.5621,33.5801,71168.0
2019-02-28 09:50:00,37.33,37.36,37.23,37.24,117231.0,33.5801,33.6071,33.4901,33.4991,117231.0
2019-02-28 09:55:00,37.24,37.31,37.21,37.26,84328.0,33.4991,33.5621,33.4722,33.5171,84328.0
2019-02-28 10:00:00,37.26,37.26,37.19,37.23,79767.0,33.5171,33.5171,33.4542,33.4901,79767.0
2019-02-28 10:05:00,37.23,37.24,37.12,37.12,82622.0,33.4901,33.4991,33.3912,33.3912,82622.0
2019-02-28 10:10:00,37.12,37.2,37.11,37.18,100291.0,33.3912,33.4632,33.3822,33.4452,100291.0
2019-02-28 10:15:00,37.18,37.25,37.17,37.25,36302.0,33.4452,33.5081,33.4362,33.5081,36302.0
2019-02-28 10:20:00,37.25,37.27,37.21,37.21,69241.0,33.5081,33.5261,33.4722,33.4722,69241.0
2019-02-28 10:25:00,37.21,37.21,37.15,37.19,81658.0,33.4722,33.4722,33.4182,33.4542,81658.0
2019-02-28 10:30:00,37.19,37.26,37.18,37.26,95722.0,33.4542,33.5171,33.4452,33.5171,95722.0
2019-02-28 10:35:00,37.25,37.29,37.25,37.27,48986.0,33.5081,33.5441,33.5081,33.5261,48986.0
2019-02-28 10:40:00,37.27,37.3,37.23,37.23,87049.0,33.5261,33.5531,33.4901,33.4901,87049.0
2019-02-28 10:45:00,37.24,37.27,37.22,37.26,59520.0,33.4991,33.5261,33.4812,33.5171,59520.0
2019-02-28 10:50:00,37.26,37.26,37.2,37.23,41863.0,33.5171,33.5171,33.4632,33.4901,41863.0
2019-02-28 10:55:00,37.23,37.3,37.23,37.3,47776.0,33.4901,33.5531,33.4901,33.5531,47776.0
2019-02-28 11:00:00,37.29,37.34,37.28,37.31,83400.0,33.5441,33.5891,33.5351,33.5621,83400.0
2019-02-28 11:05:00,37.31,37.31,37.25,37.25,40769.0,33.5621,33.5621,33.5081,33.5081,40769.0
2019-02-28 11:10:00,37.26,37.33,37.26,37.33,53231.0,33.5171,33.5801,33.5171,33.5801,53231.0
2019-02-28 11:15:00,37.33,37.4,37.32,37.4,70255.0,33.5801,33.6431,33.5711,33.6431,70255.0
2019-02-28 11:20:00,37.4,37.43,37.39,37.39,49751.0,33.6431,33.6701,33.6341,33.6341,49751.0
2019-02-28 11:25:00,37.4,37.45,37.39,37.43,60095.0,33.6431,33.688,33.6341,33.6701,60095.0
2019-02-28 11:30:00,37.43,37.45,37.4,37.45,72650.0,33.6701,33.688,33.6431,33.688,72650.0
2019-02-28 11:35:00,37.45,37.49,37.42,37.49,83531.0,33.688,33.724,33.6611,33.724,83531.0
2019-02-28 11:40:00,37.49,37.49,37.44,37.45,46395.0,33.724,33.724,33.6791,33.688,46395.0
2019-02-28 11:45:00,37.46,37.5,37.46,37.46,41199.0,33.697,33.733,33.697,33.697,41199.0
2019-02-28 11:50:00,37.46,37.49,37.45,37.45,65180.0,33.697,33.724,33.688,33.688,65180.0
2019-02-28 11:55:00,37.45,37.46,37.42,37.44,34494.0,33.688,33.697,33.6611,33.6791,34494.0
2019-02-28 12:00:00,37.44,37.44,37.41,37.43,34991.0,33.6791,33.6791,33.6521,33.6701,34991.0
2019-02-28 12:05:00,37.43,37.46,37.42,37.43,26428.0,33.6701,33.697,33.6611,33.6701,26428.0
2019-02-28 12:10:00,37.43,37.45,37.4,37.4,44009.0,33.6701,33.688,33.6431,33.6431,44009.0
2019-02-28 12:15:00,37.4,37.46,37.39,37.45,46527.0,33.6431,33.697,33.6341,33.688,46527.0
2019-02-28 12:20:00,37.44,37.49,37.44,37.49,29957.0,33.6791,33.724,33.6791,33.724,29957.0
2019-02-28 12:25:00,37.49,37.49,37.43,37.45,38646.0,33.724,33.724,33.6701,33.688,38646.0
2019-02-28 12:30:00,37.45,37.45,37.4,37.41,38688.0,33.688,33.688,33.6431,33.6521,38688.0
2019-02-28 12:35:00,37.41,37.41,37.38,37.38,35794.0,33.6521,33.6521,33.6251,33.6251,35794.0
2019-02-28 12:40:00,37.39,37.42,37.37,37.41,22402.0,33.6341,33.6611,33.6161,33.6521,22402.0
2019-02-28 12:45:00,37.42,37.42,37.35,37.38,46273.0,33.6611,33.6611,33.5981,33.6251,46273.0
2019-02-28 12:50:00,37.38,37.38,37.34,37.35,27521.0,33.6251,33.6251,33.5891,33.5981,27521.0
2019-02-28 12:55:00,37.35,37.41,37.35,37.4,27164.0,33.5981,33.6521,33.5981,33.6431,27164.0
2019-02-28 13:00:00,37.4,37.41,37.39,37.4,13784.0,33.6431,33.6521,33.6341,33.6431,13784.0
2019-02-28 13:05:00,37.41,37.41,37.37,37.38,43499.0,33.6521,33.6521,33.6161,33.6251,43499.0
2019-02-28 13:10:00,37.38,37.38,37.35,37.36,27314.0,33.6251,33.6251,33.5981,33.6071,27314.0
2019-02-28 13:15:00,37.36,37.38,37.35,37.38,29244.0,33.6071,33.6251,33.5981,33.6251,29244.0
2019-02-28 13:20:00,37.38,37.4,37.34,37.34,24594.0,33.6251,33.6431,33.5891,33.5891,24594.0
2019-02-28 13:25:00,37.34,37.37,37.32,37.37,35098.0,33.5891,33.6161,33.5711,33.6161,35098.0
2019-02-28 13:30:00,37.37,37.38,37.36,37.38,27290.0,33.6161,33.6251,33.6071,33.6251,27290.0
2019-02-28 13:35:00,37.38,37.4,37.36,37.36,31873.0,33.6251,33.6431,33.6071,33.6071,31873.0
2019-02-28 13:40:00,37.37,37.37,37.35,37.35,27129.0,33.6161,33.6161,33.5981,33.5981,27129.0
2019-02-28 13:45:00,37.35,37.37,37.34,37.37,38659.0,33.5981,33.6161,33.5891,33.6161,38659.0
2019-02-28 13:50:00,37.37,37.4,37.37,37.39,31073.0,33.6161,33.6431,33.6161,33.6341,31073.0
2019-02-28 13:55:00,37.39,37.41,37.38,37.4,35220.0,33.6341,33.6521,33.6251,33.6431,35220.0
2019-02-28 14:00:00,37.4,37.43,37.37,37.4,55535.0,33.6431,33.6701,33.6161,33.6431,55535.0
2019-02-28 14:05:00,37.39,37.4,37.38,37.39,26494.0,33.6341,33.6431,33.6251,33.6341,26494.0
2019-02-28 14:10:00,37.39,37.4,37.38,37.39,30429.0,33.6341,33.6431,33.6251,33.6341,30429.0
2019-02-28 14:15:00,37.39,37.4,37.38,37.4,33525.0,33.6341,33.6431,33.6251,33.6431,33525.0
2019-02-28 14:20:00,37.39,37.42,37.36,37.37,41698.0,33.6341,33.6611,33.6071,33.6161,41698.0
2019-02-28 14:25:00,37.37,37.39,37.35,37.36,52953.0,33.6161,33.6341,33.5981,33.6071,52953.0
2019-02-28 14:30:00,37.36,37.37,37.31,37.32,37557.0,33.6071,33.6161,33.5621,33.5711,37557.0
2019-02-28 14:35:00,37.32,37.35,37.31,37.34,33555.0,33.5711,33.5981,33.5621,33.5891,33555.0
2019-02-28 14:40:00,37.33,37.34,37.31,37.34,39129.0,33.5801,33.5891,33.5621,33.5891,39129.0
2019-02-28 14:45:00,37.34,37.34,37.3,37.32,41858.0,33.5891,33.5891,33.5531,33.5711,41858.0
2019-02-28 14:50:00,37.32,37.35,37.3,37.34,39968.0,33.5711,33.5981,33.5531,33.5891,39968.0
2019-02-28 14:55:00,37.34,37.38,37.33,37.35,51790.0,33.5891,33.6251,33.5801,33.5981,51790.0
2019-02-28 15:00:00,37.36,37.36,37.32,37.32,79542.0,33.6071,33.6071,33.5711,33.5711,79542.0
2019-02-28 15:05:00,37.32,37.33,37.3,37.3,45083.0,33.5711,33.5801,33.5531,33.5531,45083.0
2019-02-28 15:10:00,37.3,37.34,37.29,37.29,165661.0,33.5531,33.5891,33.5441,33.5441,165661.0
2019-02-28 15:15:00,37.29,37.3,37.27,37.27,43298.0,33.5441,33.5531,33.5261,33.5261,43298.0
2019-02-28 15:20:00,37.27,37.28,37.22,37.24,106918.0,33.5261,33.5351,33.4812,33.4991,106918.0
2019-02-28 15:25:00,37.24,37.26,37.2,37.21,81811.0,33.4991,33.5171,33.4632,33.4722,81811.0
2019-02-28 15:30:00,37.21,37.27,37.19,37.25,124829.0,33.4722,33.5261,33.4542,33.5081,124829.0
2019-02-28 15:35:00,37.25,37.27,37.22,37.25,83340.0,33.5081,33.5261,33.4812,33.5081,83340.0
2019-02-28 15:40:00,37.26,37.26,37.18,37.18,133157.0,33.5171,33.5171,33.4452,33.4452,133157.0
2019-02-28 15:45:00,37.18,37.2,37.16,37.16,138113.0,33.4452,33.4632,33.4272,33.4272,138113.0
2019-02-28 15:50:00,37.16,37.19,37.15,37.16,166789.0,33.4272,33.4542,33.4182,33.4272,166789.0
2019-02-28 15:55:00,37.16,37.18,37.1,37.17,492971.0,33.4272,33.4452,33.3732,33.4362,492971.0
2019-03-01 09:30:00,38.35,38.91,38.31,38.88,970797.0,34.4976,35.0014,34.4617,34.9744,970797.0
2019-03-01 09:35:00,38.87,39.14,38.86,38.88,633238.0,34.9654,35.2083,34.9564,34.9744,633238.0
2019-03-01 09:40:00,38.89,38.93,38.76,38.76,551882.0,34.9834,35.0194,34.8665,34.8665,551882.0
2019-03-01 09:45:00,38.76,38.84,38.65,38.68,507420.0,34.8665,34.9384,34.7675,34.7945,507420.0
2019-03-01 09:50:00,38.68,38.71,38.41,38.41,594239.0,34.7945,34.8215,34.5516,34.5516,594239.0
2019-03-01 09:55:00,38.42,38.47,38.15,38.2,924952.0,34.5606,34.6056,34.3177,34.3627,924952.0
2019-03-01 10:00:00,38.17,38.22,37.92,38.0,660421.0,34.3357,34.3807,34.1108,34.1828,660421.0
2019-03-01 10:05:00,37.99,38.01,37.91,37.99,314871.0,34.1738,34.1918,34.1018,34.1738,314871.0
2019-03-01 10:10:00,37.99,38.01,37.94,37.95,215055.0,34.1738,34.1918,34.1288,34.1378,215055.0
2019-03-01 10:15:00,37.95,37.95,37.71,37.72,497213.0,34.1378,34.1378,33.9219,33.9309,497213.0
2019-03-01 10:20:00,37.72,37.74,37.53,37.53,482324.0,33.9309,33.9489,33.76,33.76,482324.0
2019-03-01 10:25:00,37.53,37.61,37.46,37.48,427261.0,33.76,33.832,33.697,33.715,427261.0
2019-03-01 10:30:00,37.48,37.51,37.43,37.48,297227.0,33.715,33.742,33.6701,33.715,297227.0
2019-03-01 10:35:00,37.49,37.51,37.44,37.44,220158.0,33.724,33.742,33.6791,33.6791,220158.0
2019-03-01 10:40:00,37.45,37.48,37.38,37.44,321670.0,33.688,33.715,33.6251,33.6791,321670.0
2019-03-01 10:45:00,37.44,37.44,37.35,37.38,141531.0,33.6791,33.6791,33.5981,33.6251,141531.0
2019-03-01 10:50:00,37.38,37.46,37.36,37.45,181946.0,33.6251,33.697,33.6071,33.688,181946.0
2019-03-01 10:55:00,37.45,37.52,37.41,37.46,337583.0,33.688,33.751,33.6521,33.697,337583.0
2019-03-01 11:00:00,37.46,37.46,37.37,37.41,232483.0,33.697,33.697,33.6161,33.6521,232483.0
2019-03-01 11:05:00,37.41,37.42,37.34,37.37,87725.0,33.6521,33.6611,33.5891,33.6161,87725.0
2019-03-01 11:10:00,37.37,37.41,37.34,37.38,106926.0,33.6161,33.6521,33.5891,33.6251,106926.0
2019-03-01 11:15:00,37.39,37.45,37.38,37.45,111419.0,33.6341,33.688,33.6251,33.688,111419.0
2019-03-01 11:20:00,37.45,37.45,37.39,37.4,92749.0,33.688,33.688,33.6341,33.6431,92749.0
2019-03-01 11:25:00,37.4,37.46,37.39,37.45,111093.0,33.6431,33.697,33.6341,33.688,111093.0
2019-03-01 11:30:00,37.45,37.46,37.42,37.44,200162.0,33.688,33.697,33.6611,33.6791,200162.0
2019-03-01 11:35:00,37.44,37.46,37.42,37.45,80497.0,33.6791,33.697,33.6611,33.688,80497.0
2019-03-01 11:40:00,37.45,37.45,37.43,37.44,43369.0,33.688,33.688,33.6701,33.6791,43369.0
2019-03-01 11:45:00,37.45,37.46,37.31,37.31,187517.0,33.688,33.697,33.5621,33.5621,187517.0
2019-03-01 11:50:00,37.31,37.32,37.23,37.25,109065.0,33.5621,33.5711,33.4901,33.5081,109065.0
2019-03-01 11:55:00,37.24,37.36,37.23,37.34,90154.0,33.4991,33.6071,33.4901,33.5891,90154.0
2019-03-01 12:00:00,37.34,37.42,37.33,37.42,85268.0,33.5891,33.6611,33.5801,33.6611,85268.0
2019-03-01 12:05:00,37.41,37.46,37.41,37.44,64815.0,33.6521,33.697,33.6521,33.6791,64815.0
2019-03-01 12:10:00,37.44,37.45,37.43,37.45,29990.0,33.6791,33.688,33.6701,33.688,29990.0
2019-03-01 12:15:00,37.45,37.46,37.42,37.43,46641.0,33.688,33.697,33.6611,33.6701,46641.0
2019-03-01 12:20:00,37.43,37.45,37.42,37.43,54475.0,33.6701,33.688,33.6611,33.6701,54475.0
2019-03-01 12:25:00,37.44,37.45,37.42,37.43,57609.0,33.6791,33.688,33.6611,33.6701,57609.0
2019-03-01 12:30:00,37.43,37.46,37.42,37.43,46894.0,33.6701,33.697,33.6611,33.6701,46894.0
2019-03-01 12:35:00,37.44,37.46,37.42,37.44,52256.0,33.6791,33.697,33.6611,33.6791,52256.0
2019-03-01 12:40:00,37.44,37.45,37.42,37.42,35000.0,33.6791,33.688,33.6611,33.6611,35000.0
2019-03-01 12:45:00,37.43,37.47,37.4,37.45,87317.0,33.6701,33.706,33.6431,33.688,87317.0
2019-03-01 12:50:00,37.45,37.49,37.43,37.48,105238.0,33.688,33.724,33.6701,33.715,105238.0
2019-03-01 12:55:00,37.47,37.48,37.46,37.48,45883.0,33.706,33.715,33.697,33.715,45883.0
2019-03-01 13:00:00,37.48,37.5,37.47,37.5,33057.0,33.715,33.733,33.706,33.733,33057.0
2019-03-01 13:05:00,37.5,37.53,37.46,37.52,69563.0,33.733,33.76,33.697,33.751,69563.0
2019-03-01 13:10:00,37.52,37.55,37.5,37.53,30210.0,33.751,33.778,33.733,33.76,30210.0
2019-03-01 13:15:00,37.54,37.55,37.51,37.52,62138.0,33.769,33.778,33.742,33.751,62138.0
2019-03-01 13:20:00,37.53,37.53,37.5,37.51,36856.0,33.76,33.76,33.733,33.742,36856.0
2019-03-01 13:25:00,37.5,37.55,37.5,37.53,37738.0,33.733,33.778,33.733,33.76,37738.0
2019-03-01 13:30:00,37.53,37.56,37.53,37.55,38336.0,33.76,33.787,33.76,33.778,38336.0
2019-03-01 13:35:00,37.56,37.56,37.53,37.54,33853.0,33.787,33.787,33.76,33.769,33853.0
2019-03-01 13:40:00,37.54,37.55,37.53,37.55,26749.0,33.769,33.778,33.76,33.778,26749.0
2019-03-01 13:45:00,37.55,37.55,37.54,37.55,23782.0,33.778,33.778,33.769,33.778,23782.0
2019-03-01 13:50:00,37.54,37.55,37.54,37.55,27208.0,33.769,33.778,33.769,33.778,27208.0
2019-03-01 13:55:00,37.55,37.55,37.54,37.55,36877.0,33.778,33.778,33.769,33.778,36877.0
2019-03-01 14:00:00,37.55,37.6,37.51,37.51,103676.0,33.778,33.823,33.742,33.742,103676.0
2019-03-01 14:05:00,37.5,37.5,37.41,37.43,108027.0,33.733,33.733,33.6521,33.6701,108027.0
2019-03-01 14:10:00,37.43,37.48,37.42,37.44,101205.0,33.6701,33.715,33.6611,33.6791,101205.0
2019-03-01 14:15:00,37.43,37.44,37.41,37.42,65413.0,33.6701,33.6791,33.6521,33.6611,65413.0
2019-03-01 14:20:00,37.42,37.49,37.39,37.47,87154.0,33.6611,33.724,33.6341,33.706,87154.0
2019-03-01 14:25:00,37.48,37.49,37.45,37.45,54214.0,33.715,33.724,33.688,33.688,54214.0
2019-03-01 14:30:00,37.46,37.48,37.44,37.45,55077.0,33.697,33.715,33.6791,33.688,55077.0
2019-03-01 14:35:00,37.45,37.47,37.41,37.41,72980.0,33.688,33.706,33.6521,33.6521,72980.0
2019-03-01 14:40:00,37.41,37.42,37.41,37.41,36770.0,33.6521,33.6611,33.6521,33.6521,36770.0
2019-03-01 14:45:00,37.41,37.42,37.34,37.35,127191.0,33.6521,33.6611,33.5891,33.5981,127191.0
2019-03-01 14:50:00,37.36,37.38,37.33,37.34,71602.0,33.6071,33.6251,33.5801,33.5891,71602.0
2019-03-01 14:55:00,37.34,37.36,37.31,37.34,80743.0,33.5891,33.6071,33.5621,33.5891,80743.0
2019-03-01 15:00:00,37.34,37.34,37.3,37.32,90888.0,33.5891,33.5891,33.5531,33.5711,90888.0
2019-03-01 15:05:00,37.32,37.36,37.32,37.34,84087.0,33.5711,33.6071,33.5711,33.5891,84087.0
2019-03-01 15:10:00,37.34,37.35,37.3,37.3,54423.0,33.5891,33.5981,33.5531,33.5531,54423.0
2019-03-01 15:15:00,37.3,37.31,37.27,37.27,78278.0,33.5531,33.5621,33.5261,33.5261,78278.0
2019-03-01 15:20:00,37.27,37.29,37.25,37.25,136919.0,33.5261,33.5441,33.5081,33.5081,136919.0
2019-03-01 15:25:00,37.25,37.26,37.21,37.22,145700.0,33.5081,33.5171,33.4722,33.4812,145700.0
2019-03-01 15:30:00,37.22,37.22,37.18,37.2,223456.0,33.4812,33.4812,33.4452,33.4632,223456.0
2019-03-01 15:35:00,37.19,37.25,37.18,37.25,181474.0,33.4542,33.5081,33.4452,33.5081,181474.0
2019-03-01 15:40:00,37.25,37.28,37.23,37.27,132354.0,33.5081,33.5351,33.4901,33.5261,132354.0
2019-03-01 15:45:00,37.27,37.28,37.22,37.26,190733.0,33.5261,33.5351,33.4812,33.5171,190733.0
2019-03-01 15:50:00,37.25,37.27,37.24,37.27,324046.0,33.5081,33.5261,33.4991,33.5261,324046.0
2019-03-01 15:55:00,37.27,37.36,37.26,37.34,1155195.0,33.5261,33.6071,33.5171,33.5891,1155195.0
2019-03-04 09:30:00,37.48,37.54,37.36,37.45,295394.0,33.715,33.769,33.6071,33.688,295394.0
2019-03-04 09:35:00,37.46,37.46,37.36,37.45,214700.0,33.697,33.697,33.6071,33.688,214700.0
2019-03-04 09:40:00,37.45,37.56,37.44,37.51,147226.0,33.688,33.787,33.6791,33.742,147226.0
2019-03-04 09:45:00,37.5,37.56,37.48,37.52,99053.0,33.733,33.787,33.715,33.751,99053.0
2019-03-04 09:50:00,37.52,37.54,37.44,37.52,74656.0,33.751,33.769,33.6791,33.751,74656.0
2019-03-04 09:55:00,37.53,37.55,37.35,37.36,183529.0,33.76,33.778,33.5981,33.6071,183529.0
2019-03-04 10:00:00,37.36,37.42,37.35,37.4,93495.0,33.6071,33.6611,33.5981,33.6431,93495.0
2019-03-04 10:05:00,37.39,37.43,37.36,37.37,247791.0,33.6341,33.6701,33.6071,33.6161,247791.0
2019-03-04 10:10:00,37.37,37.4,37.32,37.4,233604.0,33.6161,33.6431,33.5711,33.6431,233604.0
2019-03-04 10:15:00,37.4,37.48,37.38,37.46,110355.0,33.6431,33.715,33.6251,33.697,110355.0
2019-03-04 10:20:00,37.46,37.56,37.45,37.51,150251.0,33.697,33.787,33.688,33.742,150251.0
2019-03-04 10:25:00,37.52,37.58,37.51,37.52,199074.0,33.751,33.805,33.742,33.751,199074.0
2019-03-04 10:30:00,37.53,37.55,37.5,37.52,102866.0,33.76,33.778,33.733,33.751,102866.0
2019-03-04 10:35:00,37.52,37.52,37.48,37.5,72582.0,33.751,33.751,33.715,33.733,72582.0
2019-03-04 10:40:00,37.5,37.54,37.46,37.47,136352.0,33.733,33.769,33.697,33.706,136352.0
2019-03-04 10:45:00,37.48,37.52,37.47,37.51,156128.0,33.715,33.751,33.706,33.742,156128.0
2019-03-04 10:50:00,37.51,37.51,37.38,37.38,161869.0,33.742,33.742,33.6251,33.6251,161869.0
2019-03-04 10:55:00,37.38,37.4,37.3,37.3,75409.0,33.6251,33.6431,33.5531,33.5531,75409.0
2019-03-04 11:00:00,37.31,37.32,37.22,37.22,129363.0,33.5621,33.5711,33.4812,33.4812,129363.0
2019-03-04 11:05:00,37.23,37.23,37.15,37.16,112284.0,33.4901,33.4901,33.4182,33.4272,112284.0
2019-03-04 11:10:00,37.15,37.15,37.06,37.09,202017.0,33.4182,33.4182,33.3372,33.3642,202017.0
2019-03-04 11:15:00,37.09,37.13,37.03,37.13,142100.0,33.3642,33.4002,33.3102,33.4002,142100.0
2019-03-04 11:20:00,37.14,37.15,37.03,37.04,98457.0,33.4092,33.4182,33.3102,33.3192,98457.0
2019-03-04 11:25:00,37.04,37.1,36.98,36.98,164036.0,33.3192,33.3732,33.2653,33.2653,164036.0
2019-03-04 11:30:00,36.98,37.1,36.98,37.08,135730.0,33.2653,33.3732,33.2653,33.3552,135730.0
2019-03-04 11:35:00,37.08,37.15,37.04,37.09,127096.0,33.3552,33.4182,33.3192,33.3642,127096.0
2019-03-04 11:40:00,37.09,37.09,36.97,36.98,79758.0,33.3642,33.3642,33.2563,33.2653,79758.0
2019-03-04 11:45:00,36.98,37.01,36.92,36.93,106484.0,33.2653,33.2922,33.2113,33.2203,106484.0
2019-03-04 11:50:00,36.92,36.94,36.84,36.84,209839.0,33.2113,33.2293,33.1393,33.1393,209839.0
2019-03-04 11:55:00,36.84,36.85,36.72,36.75,192504.0,33.1393,33.1483,33.0314,33.0584,192504.0
2019-03-04 12:00:00,36.74,36.89,36.7,36.87,114427.0,33.0494,33.1843,33.0134,33.1663,114427.0
2019-03-04 12:05:00,36.87,36.95,36.85,36.94,90710.0,33.1663,33.2383,33.1483,33.2293,90710.0
2019-03-04 12:10:00,36.94,36.95,36.86,36.87,52247.0,33.2293,33.2383,33.1573,33.1663,52247.0
2019-03-04 12:15:00,36.88,36.89,36.79,36.8,66227.0,33.1753,33.1843,33.0943,33.1033,66227.0
2019-03-04 12:20:00,36.8,36.86,36.79,36.83,64163.0,33.1033,33.1573,33.0943,33.1303,64163.0
2019-03-04 12:25:00,36.84,36.92,36.81,36.9,81734.0,33.1393,33.2113,33.1123,33.1933,81734.0
2019-03-04 12:30:00,36.9,36.96,36.9,36.96,48996.0,33.1933,33.2473,33.1933,33.2473,48996.0
2019-03-04 12:35:00,36.96,36.96,36.9,36.91,73063.0,33.2473,33.2473,33.1933,33.2023,73063.0
2019-03-04 12:40:00,36.9,36.92,36.88,36.91,57756.0,33.1933,33.2113,33.1753,33.2023,57756.0
2019-03-04 12:45:00,36.9,36.91,36.85,36.9,56345.0,33.1933,33.2023,33.1483,33.1933,56345.0
2019-03-04 12:50:00,36.9,36.98,36.89,36.98,41151.0,33.1933,33.2653,33.1843,33.2653,41151.0
2019-03-04 12:55:00,36.96,37.0,36.91,36.99,47928.0,33.2473,33.2833,33.2023,33.2743,47928.0
2019-03-04 13:00:00,36.99,37.0,36.93,36.94,62353.0,33.2743,33.2833,33.2203,33.2293,62353.0
2019-03-04 13:05:00,36.93,36.95,36.9,36.93,67289.0,33.2203,33.2383,33.1933,33.2203,67289.0
2019-03-04 13:10:00,36.93,36.96,36.91,36.94,42183.0,33.2203,33.2473,33.2023,33.2293,42183.0
2019-03-04 13:15:00,36.95,37.01,36.94,36.99,63930.0,33.2383,33.2922,33.2293,33.2743,63930.0
2019-03-04 13:20:00,36.98,37.07,36.98,37.06,49472.0,33.2653,33.3462,33.2653,33.3372,49472.0
2019-03-04 13:25:00,37.05,37.1,37.02,37.08,38754.0,33.3282,33.3732,33.3012,33.3552,38754.0
2019-03-04 13:30:00,37.09,37.09,37.02,37.02,49179.0,33.3642,33.3642,33.3012,33.3012,49179.0
2019-03-04 13:35:00,37.02,37.06,37.02,37.05,40738.0,33.3012,33.3372,33.3012,33.3282,40738.0
2019-03-04 13:40:00,37.05,37.07,37.0,37.06,195414.0,33.3282,33.3462,33.2833,33.3372,195414.0
2019-03-04 13:45:00,37.05,37.1,37.0,37.08,129992.0,33.3282,33.3732,33.2833,33.3552,129992.0
2019-03-04 13:50:00,37.09,37.16,37.08,37.14,51599.0,33.3642,33.4272,33.3552,33.4092,51599.0
2019-03-04 13:55:00,37.14,37.16,37.11,37.12,44381.0,33.4092,33.4272,33.3822,33.3912,44381.0
2019-03-04 14:00:00,37.12,37.13,37.05,37.07,74537.0,33.3912,33.4002,33.3282,33.3462,74537.0
2019-03-04 14:05:00,37.07,37.11,37.06,37.09,61542.0,33.3462,33.3822,33.3372,33.3642,61542.0
2019-03-04 14:10:00,37.09,37.09,37.03,37.08,170823.0,33.3642,33.3642,33.3102,33.3552,170823.0
2019-03-04 14:15:00,37.07,37.13,37.06,37.12,84922.0,33.3462,33.4002,33.3372,33.3912,84922.0
2019-03-04 14:20:00,37.12,37.12,37.06,37.1,62835.0,33.3912,33.3912,33.3372,33.3732,62835.0
2019-03-04 14:25:00,37.1,37.17,37.09,37.16,70340.0,33.3732,33.4362,33.3642,33.4272,70340.0
2019-03-04 14:30:00,37.17,37.18,37.1,37.11,79040.0,33.4362,33.4452,33.3732,33.3822,79040.0
2019-03-04 14:35:00,37.12,37.15,37.1,37.12,45607.0,33.3912,33.4182,33.3732,33.3912,45607.0
2019-03-04 14:40:00,37.12,37.16,37.12,37.15,41887.0,33.3912,33.4272,33.3912,33.4182,41887.0
2019-03-04 14:45:00,37.15,37.15,37.13,37.15,48646.0,33.4182,33.4182,33.4002,33.4182,48646.0
2019-03-04 14:50:00,37.15,37.24,37.14,37.21,92840.0,33.4182,33.4991,33.4092,33.4722,92840.0
2019-03-04 14:55:00,37.22,37.22,37.19,37.19,50323.0,33.4812,33.4812,33.4542,33.4542,50323.0
2019-03-04 15:00:00,37.19,37.2,37.14,37.16,62030.0,33.4542,33.4632,33.4092,33.4272,62030.0
2019-03-04 15:05:00,37.15,37.16,37.12,37.15,59095.0,33.4182,33.4272,33.3912,33.4182,59095.0
2019-03-04 15:10:00,37.15,37.18,37.14,37.15,63363.0,33.4182,33.4452,33.4092,33.4182,63363.0
2019-03-04 15:15:00,37.15,37.18,37.13,37.17,72035.0,33.4182,33.4452,33.4002,33.4362,72035.0
2019-03-04 15:20:00,37.17,37.21,37.16,37.18,66514.0,33.4362,33.4722,33.4272,33.4452,66514.0
2019-03-04 15:25:00,37.19,37.26,37.18,37.22,100142.0,33.4542,33.5171,33.4452,33.4812,100142.0
2019-03-04 15:30:00,37.22,37.25,37.2,37.22,104022.0,33.4812,33.5081,33.4632,33.4812,104022.0
2019-03-04 15:35:00,37.23,37.26,37.2,37.22,83888.0,33.4901,33.5171,33.4632,33.4812,83888.0
2019-03-04 15:40:00,37.22,37.26,37.2,37.26,97587.0,33.4812,33.5171,33.4632,33.5171,97587.0
2019-03-04 15:45:00,37.26,37.3,37.25,37.26,147693.0,33.5171,33.5531,33.5081,33.5171,147693.0
2019-03-04 15:50:00,37.26,37.28,37.23,37.24,233277.0,33.5171,33.5351,33.4901,33.4991,233277.0
2019-03-04 15:55:00,37.24,37.26,37.18,37.25,430478.0,33.4991,33.5171,33.4452,33.5081,430478.0
2019-03-05 09:30:00,37.2,37.41,37.2,37.38,218544.0,33.4632,33.6521,33.4632,33.6251,218544.0
2019-03-05 09:35:00,37.37,37.49,37.31,37.32,144401.0,33.6161,33.724,33.5621,33.5711,144401.0
2019-03-05 09:40:00,37.32,37.39,37.26,37.35,117407.0,33.5711,33.6341,33.5171,33.5981,117407.0
2019-03-05 09:45:00,37.34,37.37,37.27,37.29,120366.0,33.5891,33.6161,33.5261,33.5441,120366.0
2019-03-05 09:50:00,37.3,37.32,37.29,37.3,115415.0,33.5531,33.5711,33.5441,33.5531,115415.0
2019-03-05 09:55:00,37.3,37.33,37.29,37.3,150098.0,33.5531,33.5801,33.5441,33.5531,150098.0
2019-03-05 10:00:00,37.31,37.42,37.31,37.38,90552.0,33.5621,33.6611,33.5621,33.6251,90552.0
2019-03-05 10:05:00,37.37,37.45,37.34,37.34,89335.0,33.6161,33.688,33.5891,33.5891,89335.0
2019-03-05 10:10:00,37.34,37.36,37.26,37.29,82199.0,33.5891,33.6071,33.5171,33.5441,82199.0
2019-03-05 10:15:00,37.29,37.31,37.23,37.3,63708.0,33.5441,33.5621,33.4901,33.5531,63708.0
2019-03-05 10:20:00,37.29,37.35,37.28,37.31,85145.0,33.5441,33.5981,33.5351,33.5621,85145.0
2019-03-05 10:25:00,37.31,37.31,37.26,37.27,86760.0,33.5621,33.5621,33.5171,33.5261,86760.0
2019-03-05 10:30:00,37.28,37.33,37.26,37.27,137916.0,33.5351,33.5801,33.5171,33.5261,137916.0
2019-03-05 10:35:00,37.26,37.33,37.26,37.32,197708.0,33.5171,33.5801,33.5171,33.5711,197708.0
2019-03-05 10:40:00,37.32,37.33,37.28,37.31,135361.0,33.5711,33.5801,33.5351,33.5621,135361.0
2019-03-05 10:45:00,37.31,37.32,37.29,37.32,65339.0,33.5621,33.5711,33.5441,33.5711,65339.0
2019-03-05 10:50:00,37.32,37.38,37.31,37.35,151596.0,33.5711,33.6251,33.5621,33.5981,151596.0
2019-03-05 10:55:00,37.36,37.41,37.35,37.38,64826.0,33.6071,33.6521,33.5981,33.6251,64826.0
2019-03-05 11:00:00,37.39,37.41,37.35,37.38,74279.0,33.6341,33.6521,33.5981,33.6251,74279.0
2019-03-05 11:05:00,37.38,37.38,37.33,37.34,143790.0,33.6251,33.6251,33.5801,33.5891,143790.0
2019-03-05 11:10:00,37.34,37.36,37.32,37.35,107382.0,33.5891,33.6071,33.5711,33.5981,107382.0
2019-03-05 11:15:00,37.35,37.4,37.33,37.34,159187.0,33.5981,33.6431,33.5801,33.5891,159187.0
2019-03-05 11:20:00,37.35,37.39,37.34,37.37,91401.0,33.5981,33.6341,33.5891,33.6161,91401.0
2019-03-05 11:25:00,37.37,37.41,37.37,37.4,168013.0,33.6161,33.6521,33.6161,33.6431,168013.0
2019-03-05 11:30:00,37.4,37.45,37.4,37.41,96786.0,33.6431,33.688,33.6431,33.6521,96786.0
2019-03-05 11:35:00,37.41,37.47,37.39,37.43,280548.0,33.6521,33.706,33.6341,33.6701,280548.0
2019-03-05 11:40:00,37.43,37.45,37.39,37.44,89697.0,33.6701,33.688,33.6341,33.6791,89697.0
2019-03-05 11:45:00,37.44,37.44,37.36,37.38,76213.0,33.6791,33.6791,33.6071,33.6251,76213.0
2019-03-05 11:50:00,37.38,37.38,37.3,37.3,78600.0,33.6251,33.6251,33.5531,33.5531,78600.0
2019-03-05 11:55:00,37.3,37.36,37.28,37.34,56920.0,33.5531,33.6071,33.5351,33.5891,56920.0
2019-03-05 12:00:00,37.34,37.41,37.34,37.36,408687.0,33.5891,33.6521,33.5891,33.6071,408687.0
2019-03-05 12:05:00,37.37,37.37,37.34,37.35,81111.0,33.6161,33.6161,33.5891,33.5981,81111.0
2019-03-05 12:10:00,37.36,37.37,37.33,37.36,151112.0,33.6071,33.6161,33.5801,33.6071,151112.0
2019-03-05 12:15:00,37.36,37.36,37.32,37.34,62333.0,33.6071,33.6071,33.5711,33.5891,62333.0
2019-03-05 12:20:00,37.34,37.41,37.33,37.41,238509.0,33.5891,33.6521,33.5801,33.6521,238509.0
2019-03-05 12:25:00,37.41,37.42,37.39,37.4,159593.0,33.6521,33.6611,33.6341,33.6431,159593.0
2019-03-05 12:30:00,37.41,37.43,37.39,37.39,166021.0,33.6521,33.6701,33.6341,33.6341,166021.0
2019-03-05 12:35:00,37.39,37.41,37.39,37.41,21589.0,33.6341,33.6521,33.6341,33.6521,21589.0
2019-03-05 12:40:00,37.41,37.44,37.4,37.41,70057.0,33.6521,33.6791,33.6431,33.6521,70057.0
2019-03-05 12:45:00,37.41,37.42,37.38,37.41,54332.0,33.6521,33.6611,33.6251,33.6521,54332.0
2019-03-05 12:50:00,37.41,37.42,37.4,37.41,37215.0,33.6521,33.6611,33.6431,33.6521,37215.0
2019-03-05 12:55:00,37.41,37.42,37.38,37.39,46172.0,33.6521,33.6611,33.6251,33.6341,46172.0
2019-03-05 13:00:00,37.39,37.4,37.37,37.39,42793.0,33.6341,33.6431,33.6161,33.6341,42793.0
2019-03-05 13:05:00,37.39,37.41,37.37,37.38,68246.0,33.6341,33.6521,33.6161,33.6251,68246.0
2019-03-05 13:10:00,37.38,37.39,37.37,37.39,38161.0,33.6251,33.6341,33.6161,33.6341,38161.0
2019-03-05 13:15:00,37.39,37.4,37.38,37.39,25361.0,33.6341,33.6431,33.6251,33.6341,25361.0
2019-03-05 13:20:00,37.38,37.39,37.37,37.37,28982.0,33.6251,33.6341,33.6161,33.6161,28982.0
2019-03-05 13:25:00,37.38,37.39,37.32,37.33,70028.0,33.6251,33.6341,33.5711,33.5801,70028.0
2019-03-05 13:30:00,37.33,37.33,37.29,37.3,47785.0,33.5801,33.5801,33.5441,33.5531,47785.0
2019-03-05 13:35:00,37.3,37.32,37.29,37.3,27333.0,33.5531,33.5711,33.5441,33.5531,27333.0
2019-03-05 13:40:00,37.3,37.3,37.26,37.28,59010.0,33.5531,33.5531,33.5171,33.5351,59010.0
2019-03-05 13:45:00,37.28,37.3,37.26,37.29,38028.0,33.5351,33.5531,33.5171,33.5441,38028.0
2019-03-05 13:50:00,37.29,37.31,37.28,37.31,40950.0,33.5441,33.5621,33.5351,33.5621,40950.0
2019-03-05 13:55:00,37.31,37.32,37.28,37.29,35158.0,33.5621,33.5711,33.5351,33.5441,35158.0
2019-03-05 14:00:00,37.29,37.31,37.28,37.3,95644.0,33.5441,33.5621,33.5351,33.5531,95644.0
2019-03-05 14:05:00,37.3,37.32,37.28,37.29,76553.0,33.5531,33.5711,33.5351,33.5441,76553.0
2019-03-05 14:10:00,37.29,37.31,37.28,37.29,54377.0,33.5441,33.5621,33.5351,33.5441,54377.0
2019-03-05 14:15:00,37.29,37.33,37.29,37.31,71288.0,33.5441,33.5801,33.5441,33.5621,71288.0
2019-03-05 14:20:00,37.31,37.34,37.31,37.32,41878.0,33.5621,33.5891,33.5621,33.5711,41878.0
2019-03-05 14:25:00,37.32,37.34,37.31,37.34,44469.0,33.5711,33.5891,33.5621,33.5891,44469.0
2019-03-05 14:30:00,37.34,37.34,37.26,37.27,126911.0,33.5891,33.5891,33.5171,33.5261,126911.0
2019-03-05 14:35:00,37.27,37.27,37.21,37.23,69474.0,33.5261,33.5261,33.4722,33.4901,69474.0
2019-03-05 14:40:00,37.24,37.3,37.2,37.3,142046.0,33.4991,33.5531,33.4632,33.5531,142046.0
2019-03-05 14:45:00,37.3,37.32,37.28,37.31,42217.0,33.5531,33.5711,33.5351,33.5621,42217.0
2019-03-05 14:50:00,37.31,37.33,37.29,37.32,49799.0,33.5621,33.5801,33.5441,33.5711,49799.0
2019-03-05 14:55:00,37.32,37.33,37.3,37.32,46329.0,33.5711,33.5801,33.5531,33.5711,46329.0
2019-03-05 15:00:00,37.32,37.35,37.31,37.35,56248.0,33.5711,33.5981,33.5621,33.5981,56248.0
2019-03-05 15:05:00,37.35,37.37,37.33,37.34,44958.0,33.5981,33.6161,33.5801,33.5891,44958.0
2019-03-05 15:10:00,37.33,37.35,37.32,37.34,147834.0,33.5801,33.5981,33.5711,33.5891,147834.0
2019-03-05 15:15:00,37.34,37.34,37.3,37.31,119805.0,33.5891,33.5891,33.5531,33.5621,119805.0
2019-03-05 15:20:00,37.31,37.34,37.31,37.34,63252.0,33.5621,33.5891,33.5621,33.5891,63252.0
2019-03-05 15:25:00,37.34,37.35,37.31,37.31,52835.0,33.5891,33.5981,33.5621,33.5621,52835.0
2019-03-05 15:30:00,37.32,37.32,37.28,37.3,231643.0,33.5711,33.5711,33.5351,33.5531,231643.0
2019-03-05 15:35:00,37.3,37.32,37.29,37.3,69236.0,33.5531,33.5711,33.5441,33.5531,69236.0
2019-03-05 15:40:00,37.3,37.33,37.29,37.32,121952.0,33.5531,33.5801,33.5441,33.5711,121952.0
2019-03-05 15:45:00,37.32,37.32,37.29,37.29,102478.0,33.5711,33.5711,33.5441,33.5441,102478.0
2019-03-05 15:50:00,37.3,37.3,37.26,37.27,145418.0,33.5531,33.5531,33.5171,33.5261,145418.0
2019-03-05 15:55:00,37.26,37.27,37.11,37.11,1064970.0,33.5171,33.5261,33.3822,33.3822,1064970.0
2019-03-06 09:30:00,37.17,37.54,37.11,37.44,373926.0,33.4362,33.769,33.3822,33.6791,373926.0
2019-03-06 09:35:00,37.44,37.53,37.3,37.32,119079.0,33.6791,33.76,33.5531,33.5711,119079.0
2019-03-06 09:40:00,37.31,37.31,37.16,37.16,99409.0,33.5621,33.5621,33.4272,33.4272,99409.0
2019-03-06 09:45:00,37.18,37.19,37.08,37.09,100158.0,33.4452,33.4542,33.3552,33.3642,100158.0
2019-03-06 09:50:00,37.09,37.09,36.97,37.0,237997.0,33.3642,33.3642,33.2563,33.2833,237997.0
2019-03-06 09:55:00,36.99,37.01,36.93,36.98,160069.0,33.2743,33.2922,33.2203,33.2653,160069.0
2019-03-06 10:00:00,36.98,37.02,36.97,36.99,230969.0,33.2653,33.3012,33.2563,33.2743,230969.0
2019-03-06 10:05:00,37.0,37.01,36.98,37.0,260593.0,33.2833,33.2922,33.2653,33.2833,260593.0
2019-03-06 10:10:00,37.0,37.0,36.96,36.98,148192.0,33.2833,33.2833,33.2473,33.2653,148192.0
2019-03-06 10:15:00,36.98,37.0,36.91,36.91,147783.0,33.2653,33.2833,33.2023,33.2023,147783.0
2019-03-06 10:20:00,36.92,36.98,36.91,36.94,69629.0,33.2113,33.2653,33.2023,33.2293,69629.0
2019-03-06 10:25:00,36.94,37.07,36.94,37.05,93120.0,33.2293,33.3462,33.2293,33.3282,93120.0
2019-03-06 10:30:00,37.06,37.07,37.02,37.02,74200.0,33.3372,33.3462,33.3012,33.3012,74200.0
2019-03-06 10:35:00,37.02,37.11,37.01,37.11,63390.0,33.3012,33.3822,33.2922,33.3822,63390.0
2019-03-06 10:40:00,37.1,37.11,37.08,37.1,50830.0,33.3732,33.3822,33.3552,33.3732,50830.0
2019-03-06 10:45:00,37.1,37.11,37.07,37.09,49552.0,33.3732,33.3822,33.3462,33.3642,49552.0
2019-03-06 10:50:00,37.09,37.11,37.08,37.11,47937.0,33.3642,33.3822,33.3552,33.3822,47937.0
2019-03-06 10:55:00,37.12,37.21,37.12,37.17,97961.0,33.3912,33.4722,33.3912,33.4362,97961.0
2019-03-06 11:00:00,37.17,37.18,37.14,37.17,100243.0,33.4362,33.4452,33.4092,33.4362,100243.0
2019-03-06 11:05:00,37.17,37.2,37.14,37.16,76505.0,33.4362,33.4632,33.4092,33.4272,76505.0
2019-03-06 11:10:00,37.16,37.16,37.12,37.14,69845.0,33.4272,33.4272,33.3912,33.4092,69845.0
2019-03-06 11:15:00,37.14,37.15,37.12,37.13,65998.0,33.4092,33.4182,33.3912,33.4002,65998.0
2019-03-06 11:20:00,37.13,37.15,37.1,37.13,103563.0,33.4002,33.4182,33.3732,33.4002,103563.0
2019-03-06 11:25:00,37.13,37.16,37.12,37.14,95969.0,33.4002,33.4272,33.3912,33.4092,95969.0
2019-03-06 11:30:00,37.14,37.16,37.12,37.14,82689.0,33.4092,33.4272,33.3912,33.4092,82689.0
2019-03-06 11:35:00,37.13,37.15,37.13,37.15,59226.0,33.4002,33.4182,33.4002,33.4182,59226.0
2019-03-06 11:40:00,37.15,37.15,37.09,37.1,152493.0,33.4182,33.4182,33.3642,33.3732,152493.0
2019-03-06 11:45:00,37.11,37.11,37.06,37.06,102725.0,33.3822,33.3822,33.3372,33.3372,102725.0
2019-03-06 11:50:00,37.06,37.07,37.0,37.02,108088.0,33.3372,33.3462,33.2833,33.3012,108088.0
2019-03-06 11:55:00,37.02,37.04,36.98,37.01,280732.0,33.3012,33.3192,33.2653,33.2922,280732.0
2019-03-06 12:00:00,37.01,37.01,36.97,36.97,78323.0,33.2922,33.2922,33.2563,33.2563,78323.0
2019-03-06 12:05:00,36.98,37.08,36.97,37.07,149085.0,33.2653,33.3552,33.2563,33.3462,149085.0
2019-03-06 12:10:00,37.06,37.08,37.04,37.08,55199.0,33.3372,33.3552,33.3192,33.3552,55199.0
2019-03-06 12:15:00,37.08,37.1,37.02,37.03,53597.0,33.3552,33.3732,33.3012,33.3102,53597.0
2019-03-06 12:20:00,37.02,37.03,36.96,36.96,61501.0,33.3012,33.3102,33.2473,33.2473,61501.0
2019-03-06 12:25:00,36.97,37.0,36.97,36.99,34551.0,33.2563,33.2833,33.2563,33.2743,34551.0
2019-03-06 12:30:00,37.0,37.03,36.99,37.02,51144.0,33.2833,33.3102,33.2743,33.3012,51144.0
2019-03-06 12:35:00,37.02,37.05,37.01,37.02,53628.0,33.3012,33.3282,33.2922,33.3012,53628.0
2019-03-06 12:40:00,37.02,37.03,36.95,36.95,84605.0,33.3012,33.3102,33.2383,33.2383,84605.0
2019-03-06 12:45:00,36.95,36.99,36.95,36.98,60040.0,33.2383,33.2743,33.2383,33.2653,60040.0
2019-03-06 12:50:00,36.98,37.01,36.93,36.93,84435.0,33.2653,33.2922,33.2203,33.2203,84435.0
2019-03-06 12:55:00,36.94,36.96,36.93,36.95,48923.0,33.2293,33.2473,33.2203,33.2383,48923.0
2019-03-06 13:00:00,36.95,36.97,36.88,36.92,106610.0,33.2383,33.2563,33.1753,33.2113,106610.0
2019-03-06 13:05:00,36.91,36.92,36.87,36.88,47785.0,33.2023,33.2113,33.1663,33.1753,47785.0
2019-03-06 13:10:00,36.87,36.9,36.87,36.89,79864.0,33.1663,33.1933,33.1663,33.1843,79864.0
2019-03-06 13:15:00,36.89,36.92,36.85,36.91,98937.0,33.1843,33.2113,33.1483,33.2023,98937.0
2019-03-06 13:20:00,36.91,36.92,36.86,36.87,70503.0,33.2023,33.2113,33.1573,33.1663,70503.0
2019-03-06 13:25:00,36.87,36.87,36.82,36.86,138214.0,33.1663,33.1663,33.1213,33.1573,138214.0
2019-03-06 13:30:00,36.86,36.91,36.86,36.9,101810.0,33.1573,33.2023,33.1573,33.1933,101810.0
2019-03-06 13:35:00,36.9,36.93,36.89,36.93,111546.0,33.1933,33.2203,33.1843,33.2203,111546.0
2019-03-06 13:40:00,36.93,36.94,36.91,36.92,57073.0,33.2203,33.2293,33.2023,33.2113,57073.0
2019-03-06 13:45:00,36.92,36.93,36.9,36.91,64282.0,33.2113,33.2203,33.1933,33.2023,64282.0
2019-03-06 13:50:00,36.91,36.97,36.9,36.96,44916.0,33.2023,33.2563,33.1933,33.2473,44916.0
2019-03-06 13:55:00,36.96,36.99,36.95,36.99,59194.0,33.2473,33.2743,33.2383,33.2743,59194.0
2019-03-06 14:00:00,36.99,37.0,36.98,37.0,73297.0,33.2743,33.2833,33.2653,33.2833,73297.0
2019-03-06 14:05:00,37.0,37.0,36.96,36.97,73643.0,33.2833,33.2833,33.2473,33.2563,73643.0
2019-03-06 14:10:00,36.97,37.0,36.96,36.98,76283.0,33.2563,33.2833,33.2473,33.2653,76283.0
2019-03-06 14:15:00,36.98,36.99,36.95,36.95,67645.0,33.2653,33.2743,33.2383,33.2383,67645.0
2019-03-06 14:20:00,36.96,36.99,36.95,36.96,57883.0,33.2473,33.2743,33.2383,33.2473,57883.0
2019-03-06 14:25:00,36.96,36.97,36.93,36.95,82476.0,33.2473,33.2563,33.2203,33.2383,82476.0
2019-03-06 14:30:00,36.95,36.97,36.92,36.94,76292.0,33.2383,33.2563,33.2113,33.2293,76292.0
2019-03-06 14:35:00,36.93,36.97,36.93,36.95,46260.0,33.2203,33.2563,33.2203,33.2383,46260.0
2019-03-06 14:40:00,36.96,36.97,36.94,36.95,53149.0,33.2473,33.2563,33.2293,33.2383,53149.0
2019-03-06 14:45:00,36.95,36.97,36.93,36.94,66386.0,33.2383,33.2563,33.2203,33.2293,66386.0
2019-03-06 14:50:00,36.93,36.97,36.9,36.94,84565.0,33.2203,33.2563,33.1933,33.2293,84565.0
2019-03-06 14:55:00,36.94,36.96,36.93,36.95,56699.0,33.2293,33.2473,33.2203,33.2383,56699.0
2019-03-06 15:00:00,36.94,36.96,36.91,36.91,88257.0,33.2293,33.2473,33.2023,33.2023,88257.0
2019-03-06 15:05:00,36.91,36.94,36.91,36.93,69202.0,33.2023,33.2293,33.2023,33.2203,69202.0
2019-03-06 15:10:00,36.93,36.94,36.9,36.91,51895.0,33.2203,33.2293,33.1933,33.2023,51895.0
2019-03-06 15:15:00,36.91,36.93,36.9,36.9,147840.0,33.2023,33.2203,33.1933,33.1933,147840.0
2019-03-06 15:20:00,36.9,36.94,36.89,36.91,211679.0,33.1933,33.2293,33.1843,33.2023,211679.0
2019-03-06 15:25:00,36.91,36.93,36.89,36.93,98097.0,33.2023,33.2203,33.1843,33.2203,98097.0
2019-03-06 15:30:00,36.93,36.94,36.86,36.91,214823.0,33.2203,33.2293,33.1573,33.2023,214823.0
2019-03-06 15:35:00,36.91,36.94,36.9,36.93,107167.0,33.2023,33.2293,33.1933,33.2203,107167.0
2019-03-06 15:40:00,36.93,36.95,36.92,36.94,118562.0,33.2203,33.2383,33.2113,33.2293,118562.0
2019-03-06 15:45:00,36.94,36.94,36.87,36.87,192521.0,33.2293,33.2293,33.1663,33.1663,192521.0
2019-03-06 15:50:00,36.88,36.89,36.83,36.84,374352.0,33.1753,33.1843,33.1303,33.1393,374352.0
2019-03-06 15:55:00,36.84,36.87,36.8,36.81,487655.0,33.1393,33.1663,33.1033,33.1123,487655.0
2019-03-07 09:30:00,36.75,36.78,36.44,36.74,244551.0,33.0584,33.0853,32.7795,33.0494,244551.0
2019-03-07 09:35:00,36.73,36.73,36.27,36.44,353254.0,33.0404,33.0404,32.6266,32.7795,353254.0
2019-03-07 09:40:00,36.43,36.48,36.34,36.42,192347.0,32.7705,32.8155,32.6895,32.7615,192347.0
2019-03-07 09:45:00,36.41,36.46,36.34,36.42,181969.0,32.7525,32.7975,32.6895,32.7615,181969.0
2019-03-07 09:50:00,36.42,36.46,36.31,36.37,140540.0,32.7615,32.7975,32.6626,32.7165,140540.0
2019-03-07 09:55:00,36.37,36.44,36.35,36.44,92488.0,32.7165,32.7795,32.6985,32.7795,92488.0
2019-03-07 10:00:00,36.43,36.46,36.4,36.44,133582.0,32.7705,32.7975,32.7435,32.7795,133582.0
2019-03-07 10:05:00,36.43,36.46,36.37,36.41,111969.0,32.7705,32.7975,32.7165,32.7525,111969.0
2019-03-07 10:10:00,36.41,36.42,36.38,36.4,150342.0,32.7525,32.7615,32.7255,32.7435,150342.0
2019-03-07 10:15:00,36.4,36.41,36.3,36.34,208392.0,32.7435,32.7525,32.6536,32.6895,208392.0
2019-03-07 10:20:00,36.34,36.41,36.33,36.4,125032.0,32.6895,32.7525,32.6806,32.7435,125032.0
2019-03-07 10:25:00,36.4,36.44,36.39,36.44,207427.0,32.7435,32.7795,32.7345,32.7795,207427.0
2019-03-07 10:30:00,36.45,36.45,36.4,36.41,223265.0,32.7885,32.7885,32.7435,32.7525,223265.0
2019-03-07 10:35:00,36.41,36.42,36.37,36.4,152577.0,32.7525,32.7615,32.7165,32.7435,152577.0
2019-03-07 10:40:00,36.4,36.42,36.36,36.37,148699.0,32.7435,32.7615,32.7075,32.7165,148699.0
2019-03-07 10:45:00,36.37,36.41,36.37,36.39,112676.0,32.7165,32.7525,32.7165,32.7345,112676.0
2019-03-07 10:50:00,36.4,36.42,36.38,36.4,99627.0,32.7435,32.7615,32.7255,32.7435,99627.0
2019-03-07 10:55:00,36.4,36.42,36.37,36.38,131682.0,32.7435,32.7615,32.7165,32.7255,131682.0
2019-03-07 11:00:00,36.38,36.42,36.36,36.36,144473.0,32.7255,32.7615,32.7075,32.7075,144473.0
2019-03-07 11:05:00,36.37,36.42,36.37,36.41,154874.0,32.7165,32.7615,32.7165,32.7525,154874.0
2019-03-07 11:10:00,36.41,36.42,36.38,36.4,132210.0,32.7525,32.7615,32.7255,32.7435,132210.0
2019-03-07 11:15:00,36.4,36.42,36.38,36.41,96547.0,32.7435,32.7615,32.7255,32.7525,96547.0
2019-03-07 11:20:00,36.41,36.54,36.4,36.53,88338.0,32.7525,32.8695,32.7435,32.8605,88338.0
2019-03-07 11:25:00,36.53,36.6,36.53,36.55,84874.0,32.8605,32.9234,32.8605,32.8785,84874.0
2019-03-07 11:30:00,36.55,36.57,36.52,36.52,154739.0,32.8785,32.8964,32.8515,32.8515,154739.0
2019-03-07 11:35:00,36.53,36.54,36.49,36.51,85704.0,32.8605,32.8695,32.8245,32.8425,85704.0
2019-03-07 11:40:00,36.51,36.51,36.48,36.48,74381.0,32.8425,32.8425,32.8155,32.8155,74381.0
2019-03-07 11:45:00,36.49,36.5,36.46,36.46,80782.0,32.8245,32.8335,32.7975,32.7975,80782.0
2019-03-07 11:50:00,36.47,36.5,36.45,36.46,69438.0,32.8065,32.8335,32.7885,32.7975,69438.0
2019-03-07 11:55:00,36.47,36.47,36.42,36.43,86975.0,32.8065,32.8065,32.7615,32.7705,86975.0
2019-03-07 12:00:00,36.43,36.47,36.43,36.45,102059.0,32.7705,32.8065,32.7705,32.7885,102059.0
2019-03-07 12:05:00,36.45,36.46,36.43,36.44,103595.0,32.7885,32.7975,32.7705,32.7795,103595.0
2019-03-07 12:10:00,36.44,36.44,36.41,36.44,99872.0,32.7795,32.7795,32.7525,32.7795,99872.0
2019-03-07 12:15:00,36.44,36.45,36.42,36.43,50839.0,32.7795,32.7885,32.7615,32.7705,50839.0
2019-03-07 12:20:00,36.43,36.45,36.41,36.44,78541.0,32.7705,32.7885,32.7525,32.7795,78541.0
2019-03-07 12:25:00,36.45,36.47,36.42,36.44,91730.0,32.7885,32.8065,32.7615,32.7795,91730.0
2019-03-07 12:30:00,36.43,36.44,36.36,36.44,137095.0,32.7705,32.7795,32.7075,32.7795,137095.0
2019-03-07 12:35:00,36.44,36.44,36.39,36.41,72022.0,32.7795,32.7795,32.7345,32.7525,72022.0
2019-03-07 12:40:00,36.41,36.45,36.4,36.44,64675.0,32.7525,32.7885,32.7435,32.7795,64675.0
2019-03-07 12:45:00,36.44,36.46,36.43,36.46,62381.0,32.7795,32.7975,32.7705,32.7975,62381.0
2019-03-07 12:50:00,36.46,36.47,36.43,36.47,91374.0,32.7975,32.8065,32.7705,32.8065,91374.0
2019-03-07 12:55:00,36.47,36.47,36.45,36.45,41384.0,32.8065,32.8065,32.7885,32.7885,41384.0
2019-03-07 13:00:00,36.46,36.46,36.42,36.43,58173.0,32.7975,32.7975,32.7615,32.7705,58173.0
2019-03-07 13:05:00,36.43,36.43,36.4,36.41,74585.0,32.7705,32.7705,32.7435,32.7525,74585.0
2019-03-07 13:10:00,36.4,36.42,36.37,36.38,117163.0,32.7435,32.7615,32.7165,32.7255,117163.0
2019-03-07 13:15:00,36.38,36.39,36.35,36.37,65001.0,32.7255,32.7345,32.6985,32.7165,65001.0
2019-03-07 13:20:00,36.37,36.37,36.32,36.34,69007.0,32.7165,32.7165,32.6716,32.6895,69007.0
2019-03-07 13:25:00,36.34,36.36,36.31,36.35,58387.0,32.6895,32.7075,32.6626,32.6985,58387.0
2019-03-07 13:30:00,36.35,36.35,36.31,36.33,113333.0,32.6985,32.6985,32.6626,32.6806,113333.0
2019-03-07 13:35:00,36.33,36.33,36.3,36.3,67905.0,32.6806,32.6806,32.6536,32.6536,67905.0
2019-03-07 13:40:00,36.3,36.32,36.28,36.29,71323.0,32.6536,32.6716,32.6356,32.6446,71323.0
2019-03-07 13:45:00,36.29,36.3,36.28,36.29,45190.0,32.6446,32.6536,32.6356,32.6446,45190.0
2019-03-07 13:50:00,36.29,36.3,36.25,36.26,74694.0,32.6446,32.6536,32.6086,32.6176,74694.0
2019-03-07 13:55:00,36.26,36.26,36.23,36.25,55068.0,32.6176,32.6176,32.5906,32.6086,55068.0
2019-03-07 14:00:00,36.25,36.27,36.22,36.23,83009.0,32.6086,32.6266,32.5816,32.5906,83009.0
2019-03-07 14:05:00,36.24,36.27,36.2,36.27,120216.0,32.5996,32.6266,32.5636,32.6266,120216.0
2019-03-07 14:10:00,36.27,36.29,36.25,36.26,144199.0,32.6266,32.6446,32.6086,32.6176,144199.0
2019-03-07 14:15:00,36.25,36.26,36.23,36.25,61076.0,32.6086,32.6176,32.5906,32.6086,61076.0
2019-03-07 14:20:00,36.24,36.29,36.24,36.25,143356.0,32.5996,32.6446,32.5996,32.6086,143356.0
2019-03-07 14:25:00,36.25,36.28,36.25,36.26,66900.0,32.6086,32.6356,32.6086,32.6176,66900.0
2019-03-07 14:30:00,36.26,36.26,36.22,36.23,50552.0,32.6176,32.6176,32.5816,32.5906,50552.0
2019-03-07 14:35:00,36.23,36.25,36.22,36.23,102302.0,32.5906,32.6086,32.5816,32.5906,102302.0
2019-03-07 14:40:00,36.23,36.25,36.22,36.25,133067.0,32.5906,32.6086,32.5816,32.6086,133067.0
2019-03-07 14:45:00,36.24,36.25,36.17,36.17,151700.0,32.5996,32.6086,32.5366,32.5366,151700.0
2019-03-07 14:50:00,36.17,36.22,36.16,36.19,100940.0,32.5366,32.5816,32.5276,32.5546,100940.0
2019-03-07 14:55:00,36.19,36.19,36.15,36.16,70984.0,32.5546,32.5546,32.5186,32.5276,70984.0
2019-03-07 15:00:00,36.17,36.17,36.08,36.09,169079.0,32.5366,32.5366,32.4557,32.4647,169079.0
2019-03-07 15:05:00,36.1,36.11,36.08,36.11,129459.0,32.4737,32.4827,32.4557,32.4827,129459.0
2019-03-07 15:10:00,36.11,36.11,36.09,36.09,136168.0,32.4827,32.4827,32.4647,32.4647,136168.0
2019-03-07 15:15:00,36.1,36.14,36.09,36.14,193634.0,32.4737,32.5096,32.4647,32.5096,193634.0
2019-03-07 15:20:00,36.14,36.15,36.09,36.1,302672.0,32.5096,32.5186,32.4647,32.4737,302672.0
2019-03-07 15:25:00,36.1,36.15,36.09,36.11,204065.0,32.4737,32.5186,32.4647,32.4827,204065.0
2019-03-07 15:30:00,36.12,36.19,36.11,36.18,182405.0,32.4916,32.5546,32.4827,32.5456,182405.0
2019-03-07 15:35:00,36.18,36.27,36.17,36.27,119769.0,32.5456,32.6266,32.5366,32.6266,119769.0
2019-03-07 15:40:00,36.27,36.27,36.19,36.23,205491.0,32.6266,32.6266,32.5546,32.5906,205491.0
2019-03-07 15:45:00,36.22,36.24,36.18,36.18,181250.0,32.5816,32.5996,32.5456,32.5456,181250.0
2019-03-07 15:50:00,36.18,36.18,36.13,36.18,238090.0,32.5456,32.5456,32.5006,32.5456,238090.0
2019-03-07 15:55:00,36.18,36.25,36.18,36.2,635234.0,32.5456,32.6086,32.5456,32.5636,635234.0
2019-03-08 09:30:00,36.02,36.02,35.63,35.85,486911.0,32.4017,32.4017,32.0509,32.2488,486911.0
2019-03-08 09:35:00,35.86,35.93,35.81,35.93,158936.0,32.2578,32.3207,32.2128,32.3207,158936.0
2019-03-08 09:40:00,35.92,35.92,35.82,35.84,217488.0,32.3117,32.3117,32.2218,32.2398,217488.0
2019-03-08 09:45:00,35.83,35.87,35.78,35.8,160392.0,32.2308,32.2668,32.1858,32.2038,160392.0
2019-03-08 09:50:00,35.8,35.81,35.7,35.73,246476.0,32.2038,32.2128,32.1138,32.1408,246476.0
2019-03-08 09:55:00,35.73,35.73,35.56,35.58,344868.0,32.1408,32.1408,31.9879,32.0059,344868.0
2019-03-08 10:00:00,35.58,35.6,35.53,35.55,260182.0,32.0059,32.0239,31.9609,31.9789,260182.0
2019-03-08 10:05:00,35.55,35.57,35.51,35.54,222364.0,31.9789,31.9969,31.9429,31.9699,222364.0
2019-03-08 10:10:00,35.54,35.62,35.53,35.62,425988.0,31.9699,32.0419,31.9609,32.0419,425988.0
2019-03-08 10:15:00,35.61,35.65,35.58,35.65,231543.0,32.0329,32.0689,32.0059,32.0689,231543.0
2019-03-08 10:20:00,35.64,35.69,35.63,35.66,155770.0,32.0599,32.1048,32.0509,32.0779,155770.0
2019-03-08 10:25:00,35.66,35.69,35.63,35.69,311939.0,32.0779,32.1048,32.0509,32.1048,311939.0
2019-03-08 10:30:00,35.69,35.72,35.66,35.66,180481.0,32.1048,32.1318,32.0779,32.0779,180481.0
2019-03-08 10:35:00,35.67,35.67,35.62,35.64,180258.0,32.0869,32.0869,32.0419,32.0599,180258.0
2019-03-08 10:40:00,35.63,35.8,35.58,35.79,297771.0,32.0509,32.2038,32.0059,32.1948,297771.0
2019-03-08 10:45:00,35.79,35.91,35.79,35.84,152078.0,32.1948,32.3027,32.1948,32.2398,152078.0
2019-03-08 10:50:00,35.85,35.85,35.78,35.79,119491.0,32.2488,32.2488,32.1858,32.1948,119491.0
2019-03-08 10:55:00,35.79,35.82,35.74,35.75,97140.0,32.1948,32.2218,32.1498,32.1588,97140.0
2019-03-08 11:00:00,35.75,35.78,35.74,35.77,107871.0,32.1588,32.1858,32.1498,32.1768,107871.0
2019-03-08 11:05:00,35.77,35.82,35.77,35.77,63059.0,32.1768,32.2218,32.1768,32.1768,63059.0
2019-03-08 11:10:00,35.78,35.85,35.75,35.83,82390.0,32.1858,32.2488,32.1588,32.2308,82390.0
2019-03-08 11:15:00,35.84,35.88,35.82,35.83,188045.0,32.2398,32.2758,32.2218,32.2308,188045.0
2019-03-08 11:20:00,35.83,35.84,35.78,35.84,103224.0,32.2308,32.2398,32.1858,32.2398,103224.0
2019-03-08 11:25:00,35.84,35.93,35.84,35.89,227043.0,32.2398,32.3207,32.2398,32.2848,227043.0
2019-03-08 11:30:00,35.89,35.96,35.88,35.9,103419.0,32.2848,32.3477,32.2758,32.2937,103419.0
2019-03-08 11:35:00,35.9,35.9,35.87,35.87,57653.0,32.2937,32.2937,32.2668,32.2668,57653.0
2019-03-08 11:40:00,35.88,35.89,35.84,35.84,167172.0,32.2758,32.2848,32.2398,32.2398,167172.0
2019-03-08 11:45:00,35.85,35.87,35.84,35.84,129860.0,32.2488,32.2668,32.2398,32.2398,129860.0
2019-03-08 11:50:00,35.84,35.85,35.8,35.84,72616.0,32.2398,32.2488,32.2038,32.2398,72616.0
2019-03-08 11:55:00,35.84,35.84,35.81,35.81,57354.0,32.2398,32.2398,32.2128,32.2128,57354.0
2019-03-08 12:00:00,35.82,35.84,35.78,35.78,69080.0,32.2218,32.2398,32.1858,32.1858,69080.0
2019-03-08 12:05:00,35.78,35.78,35.75,35.77,47091.0,32.1858,32.1858,32.1588,32.1768,47091.0
2019-03-08 12:10:00,35.77,35.84,35.76,35.84,46360.0,32.1768,32.2398,32.1678,32.2398,46360.0
2019-03-08 12:15:00,35.84,35.84,35.81,35.82,61116.0,32.2398,32.2398,32.2128,32.2218,61116.0
2019-03-08 12:20:00,35.82,35.84,35.81,35.83,58107.0,32.2218,32.2398,32.2128,32.2308,58107.0
2019-03-08 12:25:00,35.83,35.86,35.82,35.84,212029.0,32.2308,32.2578,32.2218,32.2398,212029.0
2019-03-08 12:30:00,35.84,35.85,35.81,35.82,57949.0,32.2398,32.2488,32.2128,32.2218,57949.0
2019-03-08 12:35:00,35.82,35.83,35.75,35.78,223755.0,32.2218,32.2308,32.1588,32.1858,223755.0
2019-03-08 12:40:00,35.78,35.79,35.78,35.79,39357.0,32.1858,32.1948,32.1858,32.1948,39357.0
2019-03-08 12:45:00,35.79,35.79,35.76,35.76,41534.0,32.1948,32.1948,32.1678,32.1678,41534.0
2019-03-08 12:50:00,35.77,35.77,35.73,35.73,66208.0,32.1768,32.1768,32.1408,32.1408,66208.0
2019-03-08 12:55:00,35.74,35.74,35.71,35.72,38502.0,32.1498,32.1498,32.1228,32.1318,38502.0
2019-03-08 13:00:00,35.72,35.74,35.7,35.7,130482.0,32.1318,32.1498,32.1138,32.1138,130482.0
2019-03-08 13:05:00,35.7,35.71,35.68,35.69,51764.0,32.1138,32.1228,32.0958,32.1048,51764.0
2019-03-08 13:10:00,35.68,35.77,35.68,35.74,50832.0,32.0958,32.1768,32.0958,32.1498,50832.0
2019-03-08 13:15:00,35.74,35.75,35.7,35.71,48814.0,32.1498,32.1588,32.1138,32.1228,48814.0
2019-03-08 13:20:00,35.71,35.74,35.69,35.73,41556.0,32.1228,32.1498,32.1048,32.1408,41556.0
2019-03-08 13:25:00,35.73,35.76,35.72,35.75,57919.0,32.1408,32.1678,32.1318,32.1588,57919.0
2019-03-08 13:30:00,35.75,35.78,35.74,35.75,56106.0,32.1588,32.1858,32.1498,32.1588,56106.0
2019-03-08 13:35:00,35.75,35.83,35.74,35.78,99563.0,32.1588,32.2308,32.1498,32.1858,99563.0
2019-03-08 13:40:00,35.78,35.85,35.78,35.82,53903.0,32.1858,32.2488,32.1858,32.2218,53903.0
2019-03-08 13:45:00,35.82,35.84,35.81,35.83,33875.0,32.2218,32.2398,32.2128,32.2308,33875.0
2019-03-08 13:50:00,35.83,35.85,35.82,35.83,43549.0,32.2308,32.2488,32.2218,32.2308,43549.0
2019-03-08 13:55:00,35.83,35.83,35.78,35.8,69929.0,32.2308,32.2308,32.1858,32.2038,69929.0
2019-03-08 14:00:00,35.8,35.8,35.76,35.78,63394.0,32.2038,32.2038,32.1678,32.1858,63394.0
2019-03-08 14:05:00,35.78,35.8,35.78,35.8,55306.0,32.1858,32.2038,32.1858,32.2038,55306.0
2019-03-08 14:10:00,35.8,35.8,35.77,35.78,68461.0,32.2038,32.2038,32.1768,32.1858,68461.0
2019-03-08 14:15:00,35.79,35.8,35.78,35.79,45858.0,32.1948,32.2038,32.1858,32.1948,45858.0
2019-03-08 14:20:00,35.8,35.8,35.78,35.8,167795.0,32.2038,32.2038,32.1858,32.2038,167795.0
2019-03-08 14:25:00,35.8,35.8,35.78,35.8,134418.0,32.2038,32.2038,32.1858,32.2038,134418.0
2019-03-08 14:30:00,35.79,35.81,35.76,35.77,118448.0,32.1948,32.2128,32.1678,32.1768,118448.0
2019-03-08 14:35:00,35.77,35.78,35.76,35.77,111363.0,32.1768,32.1858,32.1678,32.1768,111363.0
2019-03-08 14:40:00,35.78,35.81,35.77,35.8,148275.0,32.1858,32.2128,32.1768,32.2038,148275.0
2019-03-08 14:45:00,35.8,35.81,35.8,35.8,72789.0,32.2038,32.2128,32.2038,32.2038,72789.0
2019-03-08 14:50:00,35.81,35.81,35.8,35.8,241320.0,32.2128,32.2128,32.2038,32.2038,241320.0
2019-03-08 14:55:00,35.81,35.81,35.76,35.79,180034.0,32.2128,32.2128,32.1678,32.1948,180034.0
2019-03-08 15:00:00,35.79,35.79,35.77,35.77,116579.0,32.1948,32.1948,32.1768,32.1768,116579.0
2019-03-08 15:05:00,35.77,35.81,35.76,35.8,392066.0,32.1768,32.2128,32.1678,32.2038,392066.0
2019-03-08 15:10:00,35.8,35.81,35.73,35.73,109058.0,32.2038,32.2128,32.1408,32.1408,109058.0
2019-03-08 15:15:00,35.74,35.74,35.68,35.69,135435.0,32.1498,32.1498,32.0958,32.1048,135435.0
2019-03-08 15:20:00,35.7,35.7,35.67,35.68,177302.0,32.1138,32.1138,32.0869,32.0958,177302.0
2019-03-08 15:25:00,35.68,35.73,35.65,35.7,257812.0,32.0958,32.1408,32.0689,32.1138,257812.0
2019-03-08 15:30:00,35.7,35.74,35.7,35.74,254765.0,32.1138,32.1498,32.1138,32.1498,254765.0
2019-03-08 15:35:00,35.73,35.76,35.71,35.74,141691.0,32.1408,32.1678,32.1228,32.1498,141691.0
2019-03-08 15:40:00,35.75,35.76,35.73,35.74,281239.0,32.1588,32.1678,32.1408,32.1498,281239.0
2019-03-08 15:45:00,35.75,35.77,35.72,35.77,410311.0,32.1588,32.1768,32.1318,32.1768,410311.0
2019-03-08 15:50:00,35.77,35.87,35.77,35.86,237938.0,32.1768,32.2668,32.1768,32.2578,237938.0
2019-03-08 15:55:00,35.85,35.96,35.84,35.89,1450398.0,32.2488,32.3477,32.2398,32.2848,1450398.0
2019-03-11 09:30:00,35.93,36.03,35.82,35.95,186813.0,32.3207,32.4107,32.2218,32.3387,186813.0
2019-03-11 09:35:00,35.96,36.01,35.93,35.98,156389.0,32.3477,32.3927,32.3207,32.3657,156389.0
2019-03-11 09:40:00,35.99,36.1,35.99,36.01,91429.0,32.3747,32.4737,32.3747,32.3927,91429.0
2019-03-11 09:45:00,36.01,36.03,35.98,36.0,91299.0,32.3927,32.4107,32.3657,32.3837,91299.0
2019-03-11 09:50:00,35.99,36.04,35.96,36.04,67552.0,32.3747,32.4197,32.3477,32.4197,67552.0
2019-03-11 09:55:00,36.04,36.13,36.02,36.1,79945.0,32.4197,32.5006,32.4017,32.4737,79945.0
2019-03-11 10:00:00,36.1,36.16,36.07,36.08,94111.0,32.4737,32.5276,32.4467,32.4557,94111.0
2019-03-11 10:05:00,36.09,36.09,36.03,36.04,90191.0,32.4647,32.4647,32.4107,32.4197,90191.0
2019-03-11 10:10:00,36.03,36.04,35.97,35.98,105099.0,32.4107,32.4197,32.3567,32.3657,105099.0
2019-03-11 10:15:00,35.98,36.03,35.97,36.02,78172.0,32.3657,32.4107,32.3567,32.4017,78172.0
2019-03-11 10:20:00,36.02,36.06,36.01,36.04,50204.0,32.4017,32.4377,32.3927,32.4197,50204.0
2019-03-11 10:25:00,36.04,36.07,36.02,36.07,58299.0,32.4197,32.4467,32.4017,32.4467,58299.0
2019-03-11 10:30:00,36.06,36.11,36.05,36.06,122677.0,32.4377,32.4827,32.4287,32.4377,122677.0
2019-03-11 10:35:00,36.06,36.08,36.03,36.06,178927.0,32.4377,32.4557,32.4107,32.4377,178927.0
2019-03-11 10:40:00,36.06,36.17,36.06,36.15,73514.0,32.4377,32.5366,32.4377,32.5186,73514.0
2019-03-11 10:45:00,36.16,36.22,36.15,36.22,68249.0,32.5276,32.5816,32.5186,32.5816,68249.0
2019-03-11 10:50:00,36.22,36.22,36.19,36.2,55659.0,32.5816,32.5816,32.5546,32.5636,55659.0
2019-03-11 10:55:00,36.2,36.2,36.17,36.19,72543.0,32.5636,32.5636,32.5366,32.5546,72543.0
2019-03-11 11:00:00,36.19,36.21,36.14,36.2,133539.0,32.5546,32.5726,32.5096,32.5636,133539.0
2019-03-11 11:05:00,36.2,36.21,36.16,36.2,141698.0,32.5636,32.5726,32.5276,32.5636,141698.0
2019-03-11 11:10:00,36.2,36.26,36.19,36.23,156060.0,32.5636,32.6176,32.5546,32.5906,156060.0
2019-03-11 11:15:00,36.23,36.25,36.2,36.21,114131.0,32.5906,32.6086,32.5636,32.5726,114131.0
2019-03-11 11:20:00,36.22,36.25,36.19,36.22,147496.0,32.5816,32.6086,32.5546,32.5816,147496.0
2019-03-11 11:25:00,36.21,36.3,36.21,36.3,94776.0,32.5726,32.6536,32.5726,32.6536,94776.0
2019-03-11 11:30:00,36.3,36.3,36.21,36.22,144444.0,32.6536,32.6536,32.5726,32.5816,144444.0
2019-03-11 11:35:00,36.22,36.22,36.16,36.16,210709.0,32.5816,32.5816,32.5276,32.5276,210709.0
2019-03-11 11:40:00,36.17,36.21,36.16,36.19,129730.0,32.5366,32.5726,32.5276,32.5546,129730.0
2019-03-11 11:45:00,36.2,36.2,36.1,36.14,272278.0,32.5636,32.5636,32.4737,32.5096,272278.0
2019-03-11 11:50:00,36.14,36.18,36.13,36.17,103364.0,32.5096,32.5456,32.5006,32.5366,103364.0
2019-03-11 11:55:00,36.17,36.22,36.17,36.18,128469.0,32.5366,32.5816,32.5366,32.5456,128469.0
2019-03-11 12:00:00,36.18,36.18,36.12,36.13,211162.0,32.5456,32.5456,32.4916,32.5006,211162.0
2019-03-11 12:05:00,36.13,36.21,36.12,36.18,94331.0,32.5006,32.5726,32.4916,32.5456,94331.0
2019-03-11 12:10:00,36.18,36.2,36.17,36.17,100425.0,32.5456,32.5636,32.5366,32.5366,100425.0
2019-03-11 12:15:00,36.17,36.18,36.15,36.15,106370.0,32.5366,32.5456,32.5186,32.5186,106370.0
2019-03-11 12:20:00,36.15,36.16,36.13,36.15,128139.0,32.5186,32.5276,32.5006,32.5186,128139.0
2019-03-11 12:25:00,36.15,36.18,36.14,36.14,96388.0,32.5186,32.5456,32.5096,32.5096,96388.0
2019-03-11 12:30:00,36.15,36.21,36.14,36.2,92120.0,32.5186,32.5726,32.5096,32.5636,92120.0
2019-03-11 12:35:00,36.21,36.22,36.18,36.2,76753.0,32.5726,32.5816,32.5456,32.5636,76753.0
2019-03-11 12:40:00,36.2,36.21,36.18,36.19,78313.0,32.5636,32.5726,32.5456,32.5546,78313.0
2019-03-11 12:45:00,36.19,36.26,36.18,36.22,145831.0,32.5546,32.6176,32.5456,32.5816,145831.0
2019-03-11 12:50:00,36.21,36.24,36.19,36.19,72190.0,32.5726,32.5996,32.5546,32.5546,72190.0
2019-03-11 12:55:00,36.2,36.21,36.19,36.19,67471.0,32.5636,32.5726,32.5546,32.5546,67471.0
2019-03-11 13:00:00,36.2,36.24,36.19,36.23,78243.0,32.5636,32.5996,32.5546,32.5906,78243.0
2019-03-11 13:05:00,36.24,36.24,36.23,36.23,32447.0,32.5996,32.5996,32.5906,32.5906,32447.0
2019-03-11 13:10:00,36.24,36.26,36.23,36.25,94274.0,32.5996,32.6176,32.5906,32.6086,94274.0
2019-03-11 13:15:00,36.25,36.27,36.24,36.26,147276.0,32.6086,32.6266,32.5996,32.6176,147276.0
2019-03-11 13:20:00,36.26,36.26,36.25,36.25,19993.0,32.6176,32.6176,32.6086,32.6086,19993.0
2019-03-11 13:25:00,36.26,36.26,36.23,36.25,98225.0,32.6176,32.6176,32.5906,32.6086,98225.0
2019-03-11 13:30:00,36.25,36.29,36.24,36.27,192975.0,32.6086,32.6446,32.5996,32.6266,192975.0
2019-03-11 13:35:00,36.27,36.28,36.25,36.27,150019.0,32.6266,32.6356,32.6086,32.6266,150019.0
2019-03-11 13:40:00,36.27,36.29,36.26,36.27,109714.0,32.6266,32.6446,32.6176,32.6266,109714.0
2019-03-11 13:45:00,36.27,36.28,36.25,36.25,116401.0,32.6266,32.6356,32.6086,32.6086,116401.0
2019-03-11 13:50:00,36.25,36.31,36.25,36.3,141789.0,32.6086,32.6626,32.6086,32.6536,141789.0
2019-03-11 13:55:00,36.3,36.31,36.27,36.27,83765.0,32.6536,32.6626,32.6266,32.6266,83765.0
2019-03-11 14:00:00,36.28,36.28,36.25,36.28,90943.0,32.6356,32.6356,32.6086,32.6356,90943.0
2019-03-11 14:05:00,36.27,36.29,36.27,36.27,89656.0,32.6266,32.6446,32.6266,32.6266,89656.0
2019-03-11 14:10:00,36.28,36.28,36.27,36.28,42337.0,32.6356,32.6356,32.6266,32.6356,42337.0
2019-03-11 14:15:00,36.28,36.28,36.22,36.23,107667.0,32.6356,32.6356,32.5816,32.5906,107667.0
2019-03-11 14:20:00,36.23,36.24,36.22,36.23,61708.0,32.5906,32.5996,32.5816,32.5906,61708.0
2019-03-11 14:25:00,36.23,36.24,36.21,36.22,82848.0,32.5906,32.5996,32.5726,32.5816,82848.0
2019-03-11 14:30:00,36.22,36.25,36.2,36.23,105055.0,32.5816,32.6086,32.5636,32.5906,105055.0
2019-03-11 14:35:00,36.23,36.28,36.23,36.27,106034.0,32.5906,32.6356,32.5906,32.6266,106034.0
2019-03-11 14:40:00,36.27,36.28,36.25,36.25,103196.0,32.6266,32.6356,32.6086,32.6086,103196.0
2019-03-11 14:45:00,36.26,36.28,36.25,36.27,104481.0,32.6176,32.6356,32.6086,32.6266,104481.0
2019-03-11 14:50:00,36.27,36.28,36.26,36.27,101941.0,32.6266,32.6356,32.6176,32.6266,101941.0
2019-03-11 14:55:00,36.27,36.29,36.27,36.29,108314.0,32.6266,32.6446,32.6266,32.6446,108314.0
2019-03-11 15:00:00,36.29,36.29,36.23,36.24,164486.0,32.6446,32.6446,32.5906,32.5996,164486.0
2019-03-11 15:05:00,36.24,36.26,36.22,36.26,166452.0,32.5996,32.6176,32.5816,32.6176,166452.0
2019-03-11 15:10:00,36.25,36.29,36.25,36.27,151347.0,32.6086,32.6446,32.6086,32.6266,151347.0
2019-03-11 15:15:00,36.28,36.28,36.27,36.27,120798.0,32.6356,32.6356,32.6266,32.6266,120798.0
2019-03-11 15:20:00,36.27,36.31,36.27,36.3,236444.0,32.6266,32.6626,32.6266,32.6536,236444.0
2019-03-11 15:25:00,36.29,36.3,36.27,36.27,190642.0,32.6446,32.6536,32.6266,32.6266,190642.0
2019-03-11 15:30:00,36.28,36.32,36.26,36.32,165948.0,32.6356,32.6716,32.6176,32.6716,165948.0
2019-03-11 15:35:00,36.32,36.34,36.3,36.32,262158.0,32.6716,32.6895,32.6536,32.6716,262158.0
2019-03-11 15:40:00,36.32,36.32,36.25,36.25,162206.0,32.6716,32.6716,32.6086,32.6086,162206.0
2019-03-11 15:45:00,36.26,36.3,36.25,36.27,249274.0,32.6176,32.6536,32.6086,32.6266,249274.0
2019-03-11 15:50:00,36.27,36.28,36.24,36.25,215306.0,32.6266,32.6356,32.5996,32.6086,215306.0
2019-03-11 15:55:00,36.26,36.27,36.24,36.26,560732.0,32.6176,32.6266,32.5996,32.6176,560732.0
2019-03-12 09:30:00,36.39,36.5,36.23,36.23,241037.0,32.7345,32.8335,32.5906,32.5906,241037.0
2019-03-12 09:35:00,36.23,36.27,36.2,36.2,254145.0,32.5906,32.6266,32.5636,32.5636,254145.0
2019-03-12 09:40:00,36.2,36.24,36.11,36.13,104287.0,32.5636,32.5996,32.4827,32.5006,104287.0
2019-03-12 09:45:00,36.13,36.18,36.11,36.15,63942.0,32.5006,32.5456,32.4827,32.5186,63942.0
2019-03-12 09:50:00,36.14,36.23,36.12,36.22,152256.0,32.5096,32.5906,32.4916,32.5816,152256.0
2019-03-12 09:55:00,36.22,36.25,36.21,36.23,66924.0,32.5816,32.6086,32.5726,32.5906,66924.0
2019-03-12 10:00:00,36.23,36.28,36.2,36.27,147272.0,32.5906,32.6356,32.5636,32.6266,147272.0
2019-03-12 10:05:00,36.27,36.28,36.2,36.26,152947.0,32.6266,32.6356,32.5636,32.6176,152947.0
2019-03-12 10:10:00,36.26,36.26,36.21,36.22,80174.0,32.6176,32.6176,32.5726,32.5816,80174.0
2019-03-12 10:15:00,36.21,36.23,36.19,36.21,53546.0,32.5726,32.5906,32.5546,32.5726,53546.0
2019-03-12 10:20:00,36.22,36.22,36.17,36.21,104163.0,32.5816,32.5816,32.5366,32.5726,104163.0
2019-03-12 10:25:00,36.2,36.26,36.19,36.25,88170.0,32.5636,32.6176,32.5546,32.6086,88170.0
2019-03-12 10:30:00,36.26,36.27,36.23,36.25,113164.0,32.6176,32.6266,32.5906,32.6086,113164.0
2019-03-12 10:35:00,36.25,36.26,36.22,36.24,84099.0,32.6086,32.6176,32.5816,32.5996,84099.0
2019-03-12 10:40:00,36.23,36.24,36.2,36.21,75778.0,32.5906,32.5996,32.5636,32.5726,75778.0
2019-03-12 10:45:00,36.22,36.22,36.17,36.22,80787.0,32.5816,32.5816,32.5366,32.5816,80787.0
2019-03-12 10:50:00,36.22,36.27,36.21,36.27,117441.0,32.5816,32.6266,32.5726,32.6266,117441.0
2019-03-12 10:55:00,36.27,36.28,36.24,36.27,75223.0,32.6266,32.6356,32.5996,32.6266,75223.0
2019-03-12 11:00:00,36.27,36.31,36.24,36.3,98209.0,32.6266,32.6626,32.5996,32.6536,98209.0
2019-03-12 11:05:00,36.31,36.36,36.29,36.36,65127.0,32.6626,32.7075,32.6446,32.7075,65127.0
2019-03-12 11:10:00,36.36,36.37,36.29,36.3,121866.0,32.7075,32.7165,32.6446,32.6536,121866.0
2019-03-12 11:15:00,36.3,36.32,36.28,36.3,60157.0,32.6536,32.6716,32.6356,32.6536,60157.0
2019-03-12 11:20:00,36.3,36.34,36.3,36.3,56721.0,32.6536,32.6895,32.6536,32.6536,56721.0
2019-03-12 11:25:00,36.3,36.33,36.29,36.32,85286.0,32.6536,32.6806,32.6446,32.6716,85286.0
2019-03-12 11:30:00,36.32,36.33,36.3,36.33,112940.0,32.6716,32.6806,32.6536,32.6806,112940.0
2019-03-12 11:35:00,36.33,36.34,36.31,36.33,134649.0,32.6806,32.6895,32.6626,32.6806,134649.0
2019-03-12 11:40:00,36.32,36.34,36.32,36.34,52538.0,32.6716,32.6895,32.6716,32.6895,52538.0
2019-03-12 11:45:00,36.33,36.34,36.31,36.33,55120.0,32.6806,32.6895,32.6626,32.6806,55120.0
2019-03-12 11:50:00,36.33,36.36,36.32,36.34,130795.0,32.6806,32.7075,32.6716,32.6895,130795.0
2019-03-12 11:55:00,36.34,36.37,36.33,36.36,81627.0,32.6895,32.7165,32.6806,32.7075,81627.0
2019-03-12 12:00:00,36.36,36.36,36.29,36.29,79545.0,32.7075,32.7075,32.6446,32.6446,79545.0
2019-03-12 12:05:00,36.29,36.3,36.24,36.25,97805.0,32.6446,32.6536,32.5996,32.6086,97805.0
2019-03-12 12:10:00,36.25,36.26,36.23,36.26,56940.0,32.6086,32.6176,32.5906,32.6176,56940.0
2019-03-12 12:15:00,36.26,36.3,36.25,36.27,62451.0,32.6176,32.6536,32.6086,32.6266,62451.0
2019-03-12 12:20:00,36.27,36.34,36.27,36.32,93765.0,32.6266,32.6895,32.6266,32.6716,93765.0
2019-03-12 12:25:00,36.33,36.34,36.3,36.31,99868.0,32.6806,32.6895,32.6536,32.6626,99868.0
2019-03-12 12:30:00,36.3,36.34,36.29,36.33,95923.0,32.6536,32.6895,32.6446,32.6806,95923.0
2019-03-12 12:35:00,36.33,36.34,36.31,36.33,101824.0,32.6806,32.6895,32.6626,32.6806,101824.0
2019-03-12 12:40:00,36.33,36.34,36.32,36.33,38971.0,32.6806,32.6895,32.6716,32.6806,38971.0
2019-03-12 12:45:00,36.33,36.36,36.32,36.35,89241.0,32.6806,32.7075,32.6716,32.6985,89241.0
2019-03-12 12:50:00,36.34,36.35,36.33,36.34,94016.0,32.6895,32.6985,32.6806,32.6895,94016.0
2019-03-12 12:55:00,36.35,36.35,36.34,36.34,47411.0,32.6985,32.6985,32.6895,32.6895,47411.0
2019-03-12 13:00:00,36.34,36.35,36.3,36.3,92336.0,32.6895,32.6985,32.6536,32.6536,92336.0
2019-03-12 13:05:00,36.3,36.32,36.3,36.31,58117.0,32.6536,32.6716,32.6536,32.6626,58117.0
2019-03-12 13:10:00,36.3,36.31,36.28,36.29,26777.0,32.6536,32.6626,32.6356,32.6446,26777.0
2019-03-12 13:15:00,36.29,36.29,36.27,36.27,59339.0,32.6446,32.6446,32.6266,32.6266,59339.0
2019-03-12 13:20:00,36.28,36.3,36.28,36.3,86568.0,32.6356,32.6536,32.6356,32.6536,86568.0
2019-03-12 13:25:00,36.3,36.3,36.29,36.3,15862.0,32.6536,32.6536,32.6446,32.6536,15862.0
2019-03-12 13:30:00,36.3,36.3,36.29,36.29,27437.0,32.6536,32.6536,32.6446,32.6446,27437.0
2019-03-12 13:35:00,36.29,36.3,36.27,36.28,116155.0,32.6446,32.6536,32.6266,32.6356,116155.0
2019-03-12 13:40:00,36.28,36.32,36.27,36.32,34369.0,32.6356,32.6716,32.6266,32.6716,34369.0
2019-03-12 13:45:00,36.32,36.32,36.3,36.3,81923.0,32.6716,32.6716,32.6536,32.6536,81923.0
2019-03-12 13:50:00,36.31,36.31,36.28,36.3,55386.0,32.6626,32.6626,32.6356,32.6536,55386.0
2019-03-12 13:55:00,36.31,36.31,36.29,36.3,51029.0,32.6626,32.6626,32.6446,32.6536,51029.0
2019-03-12 14:00:00,36.29,36.31,36.29,36.3,45954.0,32.6446,32.6626,32.6446,32.6536,45954.0
2019-03-12 14:05:00,36.3,36.31,36.29,36.3,41551.0,32.6536,32.6626,32.6446,32.6536,41551.0
2019-03-12 14:10:00,36.29,36.3,36.28,36.29,49448.0,32.6446,32.6536,32.6356,32.6446,49448.0
2019-03-12 14:15:00,36.28,36.31,36.27,36.3,117585.0,32.6356,32.6626,32.6266,32.6536,117585.0
2019-03-12 14:20:00,36.29,36.3,36.26,36.27,68280.0,32.6446,32.6536,32.6176,32.6266,68280.0
2019-03-12 14:25:00,36.27,36.29,36.26,36.27,54004.0,32.6266,32.6446,32.6176,32.6266,54004.0
2019-03-12 14:30:00,36.28,36.3,36.27,36.3,75194.0,32.6356,32.6536,32.6266,32.6536,75194.0
2019-03-12 14:35:00,36.3,36.32,36.29,36.3,72885.0,32.6536,32.6716,32.6446,32.6536,72885.0
2019-03-12 14:40:00,36.3,36.31,36.27,36.27,81035.0,32.6536,32.6626,32.6266,32.6266,81035.0
2019-03-12 14:45:00,36.27,36.28,36.26,36.27,76542.0,32.6266,32.6356,32.6176,32.6266,76542.0
2019-03-12 14:50:00,36.27,36.29,36.25,36.28,120639.0,32.6266,32.6446,32.6086,32.6356,120639.0
2019-03-12 14:55:00,36.28,36.29,36.25,36.27,95882.0,32.6356,32.6446,32.6086,32.6266,95882.0
2019-03-12 15:00:00,36.27,36.27,36.24,36.25,107103.0,32.6266,32.6266,32.5996,32.6086,107103.0
2019-03-12 15:05:00,36.26,36.26,36.24,36.25,59277.0,32.6176,32.6176,32.5996,32.6086,59277.0
2019-03-12 15:10:00,36.24,36.26,36.23,36.23,70980.0,32.5996,32.6176,32.5906,32.5906,70980.0
2019-03-12 15:15:00,36.23,36.24,36.21,36.21,113149.0,32.5906,32.5996,32.5726,32.5726,113149.0
2019-03-12 15:20:00,36.22,36.28,36.21,36.27,122367.0,32.5816,32.6356,32.5726,32.6266,122367.0
2019-03-12 15:25:00,36.27,36.3,36.27,36.27,168098.0,32.6266,32.6536,32.6266,32.6266,168098.0
2019-03-12 15:30:00,36.27,36.27,36.22,36.26,203195.0,32.6266,32.6266,32.5816,32.6176,203195.0
2019-03-12 15:35:00,36.26,36.28,36.24,36.27,100942.0,32.6176,32.6356,32.5996,32.6266,100942.0
2019-03-12 15:40:00,36.27,36.33,36.26,36.33,112048.0,32.6266,32.6806,32.6176,32.6806,112048.0
2019-03-12 15:45:00,36.33,36.33,36.29,36.3,168699.0,32.6806,32.6806,32.6446,32.6536,168699.0
2019-03-12 15:50:00,36.31,36.33,36.25,36.26,373948.0,32.6626,32.6806,32.6086,32.6176,373948.0
2019-03-12 15:55:00,36.25,36.29,36.24,36.28,697301.0,32.6086,32.6446,32.5996,32.6356,697301.0
2019-03-13 09:30:00,36.39,36.46,36.3,36.34,208655.0,32.7345,32.7975,32.6536,32.6895,208655.0
2019-03-13 09:35:00,36.34,36.36,36.27,36.27,89811.0,32.6895,32.7075,32.6266,32.6266,89811.0
2019-03-13 09:40:00,36.27,36.36,36.26,36.36,86092.0,32.6266,32.7075,32.6176,32.7075,86092.0
2019-03-13 09:45:00,36.35,36.39,36.34,36.37,122311.0,32.6985,32.7345,32.6895,32.7165,122311.0
2019-03-13 09:50:00,36.37,36.38,36.29,36.33,114925.0,32.7165,32.7255,32.6446,32.6806,114925.0
2019-03-13 09:55:00,36.33,36.34,36.22,36.23,68505.0,32.6806,32.6895,32.5816,32.5906,68505.0
2019-03-13 10:00:00,36.23,36.27,36.21,36.27,73635.0,32.5906,32.6266,32.5726,32.6266,73635.0
2019-03-13 10:05:00,36.26,36.29,36.25,36.26,119056.0,32.6176,32.6446,32.6086,32.6176,119056.0
2019-03-13 10:10:00,36.26,36.29,36.2,36.2,178116.0,32.6176,32.6446,32.5636,32.5636,178116.0
2019-03-13 10:15:00,36.19,36.22,36.17,36.21,107701.0,32.5546,32.5816,32.5366,32.5726,107701.0
2019-03-13 10:20:00,36.2,36.23,36.17,36.17,59790.0,32.5636,32.5906,32.5366,32.5366,59790.0
2019-03-13 10:25:00,36.17,36.18,36.16,36.18,40930.0,32.5366,32.5456,32.5276,32.5456,40930.0
2019-03-13 10:30:00,36.18,36.25,36.17,36.22,91512.0,32.5456,32.6086,32.5366,32.5816,91512.0
2019-03-13 10:35:00,36.23,36.24,36.22,36.23,47351.0,32.5906,32.5996,32.5816,32.5906,47351.0
2019-03-13 10:40:00,36.23,36.24,36.21,36.22,57895.0,32.5906,32.5996,32.5726,32.5816,57895.0
2019-03-13 10:45:00,36.22,36.29,36.22,36.29,187783.0,32.5816,32.6446,32.5816,32.6446,187783.0
2019-03-13 10:50:00,36.3,36.39,36.3,36.39,88374.0,32.6536,32.7345,32.6536,32.7345,88374.0
2019-03-13 10:55:00,36.39,36.39,36.37,36.39,100006.0,32.7345,32.7345,32.7165,32.7345,100006.0
2019-03-13 11:00:00,36.38,36.42,36.35,36.35,124178.0,32.7255,32.7615,32.6985,32.6985,124178.0
2019-03-13 11:05:00,36.36,36.39,36.34,36.38,85594.0,32.7075,32.7345,32.6895,32.7255,85594.0
2019-03-13 11:10:00,36.38,36.42,36.38,36.41,91990.0,32.7255,32.7615,32.7255,32.7525,91990.0
2019-03-13 11:15:00,36.42,36.47,36.41,36.46,134089.0,32.7615,32.8065,32.7525,32.7975,134089.0
2019-03-13 11:20:00,36.47,36.47,36.43,36.43,103772.0,32.8065,32.8065,32.7705,32.7705,103772.0
2019-03-13 11:25:00,36.44,36.48,36.43,36.48,82758.0,32.7795,32.8155,32.7705,32.8155,82758.0
2019-03-13 11:30:00,36.48,36.51,36.47,36.51,65988.0,32.8155,32.8425,32.8065,32.8425,65988.0
2019-03-13 11:35:00,36.5,36.53,36.5,36.53,73083.0,32.8335,32.8605,32.8335,32.8605,73083.0
2019-03-13 11:40:00,36.52,36.53,36.49,36.49,57339.0,32.8515,32.8605,32.8245,32.8245,57339.0
2019-03-13 11:45:00,36.49,36.5,36.47,36.5,107075.0,32.8245,32.8335,32.8065,32.8335,107075.0
2019-03-13 11:50:00,36.5,36.51,36.48,36.51,85480.0,32.8335,32.8425,32.8155,32.8425,85480.0
2019-03-13 11:55:00,36.51,36.54,36.51,36.54,77300.0,32.8425,32.8695,32.8425,32.8695,77300.0
2019-03-13 12:00:00,36.53,36.58,36.52,36.58,82743.0,32.8605,32.9054,32.8515,32.9054,82743.0
2019-03-13 12:05:00,36.58,36.6,36.57,36.58,55437.0,32.9054,32.9234,32.8964,32.9054,55437.0
2019-03-13 12:10:00,36.58,36.58,36.57,36.58,25615.0,32.9054,32.9054,32.8964,32.9054,25615.0
2019-03-13 12:15:00,36.58,36.59,36.54,36.55,75786.0,32.9054,32.9144,32.8695,32.8785,75786.0
2019-03-13 12:20:00,36.55,36.57,36.54,36.55,57236.0,32.8785,32.8964,32.8695,32.8785,57236.0
2019-03-13 12:25:00,36.55,36.57,36.55,36.55,58818.0,32.8785,32.8964,32.8785,32.8785,58818.0
2019-03-13 12:30:00,36.55,36.56,36.54,36.54,61379.0,32.8785,32.8874,32.8695,32.8695,61379.0
2019-03-13 12:35:00,36.54,36.55,36.5,36.51,96743.0,32.8695,32.8785,32.8335,32.8425,96743.0
2019-03-13 12:40:00,36.5,36.51,36.47,36.49,97841.0,32.8335,32.8425,32.8065,32.8245,97841.0
2019-03-13 12:45:00,36.48,36.5,36.47,36.49,51376.0,32.8155,32.8335,32.8065,32.8245,51376.0
2019-03-13 12:50:00,36.49,36.51,36.48,36.5,65971.0,32.8245,32.8425,32.8155,32.8335,65971.0
2019-03-13 12:55:00,36.5,36.52,36.49,36.52,35310.0,32.8335,32.8515,32.8245,32.8515,35310.0
2019-03-13 13:00:00,36.52,36.57,36.52,36.57,93704.0,32.8515,32.8964,32.8515,32.8964,93704.0
2019-03-13 13:05:00,36.58,36.59,36.57,36.59,24371.0,32.9054,32.9144,32.8964,32.9144,24371.0
2019-03-13 13:10:00,36.59,36.61,36.58,36.61,67389.0,32.9144,32.9324,32.9054,32.9324,67389.0
2019-03-13 13:15:00,36.61,36.61,36.6,36.61,39747.0,32.9324,32.9324,32.9234,32.9324,39747.0
2019-03-13 13:20:00,36.61,36.64,36.6,36.64,57860.0,32.9324,32.9594,32.9234,32.9594,57860.0
2019-03-13 13:25:00,36.64,36.64,36.59,36.61,89629.0,32.9594,32.9594,32.9144,32.9324,89629.0
2019-03-13 13:30:00,36.61,36.61,36.57,36.58,48718.0,32.9324,32.9324,32.8964,32.9054,48718.0
2019-03-13 13:35:00,36.58,36.6,36.57,36.6,34289.0,32.9054,32.9234,32.8964,32.9234,34289.0
2019-03-13 13:40:00,36.6,36.6,36.57,36.58,103582.0,32.9234,32.9234,32.8964,32.9054,103582.0
2019-03-13 13:45:00,36.58,36.6,36.56,36.6,71574.0,32.9054,32.9234,32.8874,32.9234,71574.0
2019-03-13 13:50:00,36.6,36.61,36.59,36.61,51040.0,32.9234,32.9324,32.9144,32.9324,51040.0
2019-03-13 13:55:00,36.61,36.65,36.6,36.64,61437.0,32.9324,32.9684,32.9234,32.9594,61437.0
2019-03-13 14:00:00,36.65,36.7,36.63,36.69,96674.0,32.9684,33.0134,32.9504,33.0044,96674.0
2019-03-13 14:05:00,36.7,36.73,36.69,36.73,53493.0,33.0134,33.0404,33.0044,33.0404,53493.0
2019-03-13 14:10:00,36.73,36.74,36.69,36.71,99305.0,33.0404,33.0494,33.0044,33.0224,99305.0
2019-03-13 14:15:00,36.7,36.72,36.61,36.67,314486.0,33.0134,33.0314,32.9324,32.9864,314486.0
2019-03-13 14:20:00,36.67,36.67,36.63,36.65,88934.0,32.9864,32.9864,32.9504,32.9684,88934.0
2019-03-13 14:25:00,36.65,36.72,36.65,36.66,122987.0,32.9684,33.0314,32.9684,32.9774,122987.0
2019-03-13 14:30:00,36.66,36.66,36.64,36.65,49458.0,32.9774,32.9774,32.9594,32.9684,49458.0
2019-03-13 14:35:00,36.65,36.65,36.62,36.64,68088.0,32.9684,32.9684,32.9414,32.9594,68088.0
2019-03-13 14:40:00,36.64,36.64,36.57,36.57,88254.0,32.9594,32.9594,32.8964,32.8964,88254.0
2019-03-13 14:45:00,36.58,36.58,36.46,36.48,191100.0,32.9054,32.9054,32.7975,32.8155,191100.0
2019-03-13 14:50:00,36.48,36.49,36.44,36.47,101546.0,32.8155,32.8245,32.7795,32.8065,101546.0
2019-03-13 14:55:00,36.47,36.48,36.43,36.43,177080.0,32.8065,32.8155,32.7705,32.7705,177080.0
2019-03-13 15:00:00,36.43,36.44,36.39,36.42,156282.0,32.7705,32.7795,32.7345,32.7615,156282.0
2019-03-13 15:05:00,36.42,36.43,36.38,36.4,153156.0,32.7615,32.7705,32.7255,32.7435,153156.0
2019-03-13 15:10:00,36.4,36.44,36.39,36.41,152038.0,32.7435,32.7795,32.7345,32.7525,152038.0
2019-03-13 15:15:00,36.41,36.44,36.39,36.39,166700.0,32.7525,32.7795,32.7345,32.7345,166700.0
2019-03-13 15:20:00,36.39,36.42,36.37,36.39,116474.0,32.7345,32.7615,32.7165,32.7345,116474.0
2019-03-13 15:25:00,36.38,36.43,36.38,36.41,116576.0,32.7255,32.7705,32.7255,32.7525,116576.0
2019-03-13 15:30:00,36.41,36.43,36.4,36.42,251798.0,32.7525,32.7705,32.7435,32.7615,251798.0
2019-03-13 15:35:00,36.42,36.45,36.38,36.39,253010.0,32.7615,32.7885,32.7255,32.7345,253010.0
2019-03-13 15:40:00,36.4,36.43,36.38,36.43,146014.0,32.7435,32.7705,32.7255,32.7705,146014.0
2019-03-13 15:45:00,36.43,36.43,36.38,36.39,164788.0,32.7705,32.7705,32.7255,32.7345,164788.0
2019-03-13 15:50:00,36.39,36.41,36.36,36.37,250199.0,32.7345,32.7525,32.7075,32.7165,250199.0
2019-03-13 15:55:00,36.37,36.45,36.36,36.45,1079651.0,32.7165,32.7885,32.7075,32.7885,1079651.0
2019-03-14 09:30:00,36.37,36.62,36.29,36.33,209012.0,32.7165,32.9414,32.6446,32.6806,209012.0
2019-03-14 09:35:00,36.33,36.43,36.28,36.4,103956.0,32.6806,32.7705,32.6356,32.7435,103956.0
2019-03-14 09:40:00,36.39,36.39,36.3,36.37,94615.0,32.7345,32.7345,32.6536,32.7165,94615.0
2019-03-14 09:45:00,36.37,36.41,36.36,36.38,166821.0,32.7165,32.7525,32.7075,32.7255,166821.0
2019-03-14 09:50:00,36.39,36.39,36.35,36.38,89841.0,32.7345,32.7345,32.6985,32.7255,89841.0
2019-03-14 09:55:00,36.37,36.37,36.31,36.34,76074.0,32.7165,32.7165,32.6626,32.6895,76074.0
2019-03-14 10:00:00,36.33,36.35,36.31,36.32,93159.0,32.6806,32.6985,32.6626,32.6716,93159.0
2019-03-14 10:05:00,36.32,36.32,36.27,36.29,92230.0,32.6716,32.6716,32.6266,32.6446,92230.0
2019-03-14 10:10:00,36.29,36.31,36.26,36.27,95201.0,32.6446,32.6626,32.6176,32.6266,95201.0
2019-03-14 10:15:00,36.26,36.3,36.26,36.3,44831.0,32.6176,32.6536,32.6176,32.6536,44831.0
2019-03-14 10:20:00,36.3,36.35,36.3,36.34,67875.0,32.6536,32.6985,32.6536,32.6895,67875.0
2019-03-14 10:25:00,36.33,36.35,36.33,36.35,51864.0,32.6806,32.6985,32.6806,32.6985,51864.0
2019-03-14 10:30:00,36.35,36.4,36.32,36.39,93850.0,32.6985,32.7435,32.6716,32.7345,93850.0
2019-03-14 10:35:00,36.38,36.39,36.34,36.36,56963.0,32.7255,32.7345,32.6895,32.7075,56963.0
2019-03-14 10:40:00,36.36,36.36,36.31,36.31,58855.0,32.7075,32.7075,32.6626,32.6626,58855.0
2019-03-14 10:45:00,36.31,36.33,36.3,36.32,55016.0,32.6626,32.6806,32.6536,32.6716,55016.0
2019-03-14 10:50:00,36.32,36.34,36.31,36.33,50784.0,32.6716,32.6895,32.6626,32.6806,50784.0
2019-03-14 10:55:00,36.33,36.35,36.31,36.34,58777.0,32.6806,32.6985,32.6626,32.6895,58777.0
2019-03-14 11:00:00,36.34,36.36,36.33,36.35,71455.0,32.6895,32.7075,32.6806,32.6985,71455.0
2019-03-14 11:05:00,36.36,36.38,36.36,36.38,57698.0,32.7075,32.7255,32.7075,32.7255,57698.0
2019-03-14 11:10:00,36.38,36.41,36.37,36.41,102451.0,32.7255,32.7525,32.7165,32.7525,102451.0
2019-03-14 11:15:00,36.41,36.43,36.4,36.41,74181.0,32.7525,32.7705,32.7435,32.7525,74181.0
2019-03-14 11:20:00,36.4,36.41,36.37,36.39,55029.0,32.7435,32.7525,32.7165,32.7345,55029.0
2019-03-14 11:25:00,36.39,36.4,36.38,36.4,67043.0,32.7345,32.7435,32.7255,32.7435,67043.0
2019-03-14 11:30:00,36.4,36.41,36.34,36.37,122996.0,32.7435,32.7525,32.6895,32.7165,122996.0
2019-03-14 11:35:00,36.38,36.38,36.33,36.35,55361.0,32.7255,32.7255,32.6806,32.6985,55361.0
2019-03-14 11:40:00,36.34,36.36,36.32,36.35,60223.0,32.6895,32.7075,32.6716,32.6985,60223.0
2019-03-14 11:45:00,36.36,36.37,36.34,36.36,63194.0,32.7075,32.7165,32.6895,32.7075,63194.0
2019-03-14 11:50:00,36.36,36.38,36.33,36.33,378464.0,32.7075,32.7255,32.6806,32.6806,378464.0
2019-03-14 11:55:00,36.34,36.34,36.17,36.19,265006.0,32.6895,32.6895,32.5366,32.5546,265006.0
2019-03-14 12:00:00,36.2,36.24,36.19,36.23,116941.0,32.5636,32.5996,32.5546,32.5906,116941.0
2019-03-14 12:05:00,36.23,36.24,36.21,36.23,36635.0,32.5906,32.5996,32.5726,32.5906,36635.0
2019-03-14 12:10:00,36.23,36.24,36.2,36.22,33343.0,32.5906,32.5996,32.5636,32.5816,33343.0
2019-03-14 12:15:00,36.22,36.25,36.21,36.23,74852.0,32.5816,32.6086,32.5726,32.5906,74852.0
2019-03-14 12:20:00,36.23,36.24,36.22,36.23,53108.0,32.5906,32.5996,32.5816,32.5906,53108.0
2019-03-14 12:25:00,36.24,36.3,36.23,36.29,73641.0,32.5996,32.6536,32.5906,32.6446,73641.0
2019-03-14 12:30:00,36.29,36.31,36.28,36.3,80882.0,32.6446,32.6626,32.6356,32.6536,80882.0
2019-03-14 12:35:00,36.29,36.3,36.28,36.29,68664.0,32.6446,32.6536,32.6356,32.6446,68664.0
2019-03-14 12:40:00,36.28,36.3,36.27,36.29,47283.0,32.6356,32.6536,32.6266,32.6446,47283.0
2019-03-14 12:45:00,36.29,36.31,36.28,36.3,114743.0,32.6446,32.6626,32.6356,32.6536,114743.0
2019-03-14 12:50:00,36.3,36.33,36.27,36.27,101797.0,32.6536,32.6806,32.6266,32.6266,101797.0
2019-03-14 12:55:00,36.27,36.29,36.25,36.27,65340.0,32.6266,32.6446,32.6086,32.6266,65340.0
2019-03-14 13:00:00,36.26,36.27,36.25,36.26,56099.0,32.6176,32.6266,32.6086,32.6176,56099.0
2019-03-14 13:05:00,36.26,36.27,36.24,36.25,27643.0,32.6176,32.6266,32.5996,32.6086,27643.0
2019-03-14 13:10:00,36.25,36.26,36.23,36.24,36257.0,32.6086,32.6176,32.5906,32.5996,36257.0
2019-03-14 13:15:00,36.25,36.27,36.24,36.26,68975.0,32.6086,32.6266,32.5996,32.6176,68975.0
2019-03-14 13:20:00,36.27,36.27,36.24,36.26,18704.0,32.6266,32.6266,32.5996,32.6176,18704.0
2019-03-14 13:25:00,36.25,36.26,36.24,36.26,66574.0,32.6086,32.6176,32.5996,32.6176,66574.0
2019-03-14 13:30:00,36.26,36.28,36.25,36.27,44303.0,32.6176,32.6356,32.6086,32.6266,44303.0
2019-03-14 13:35:00,36.28,36.3,36.26,36.3,38561.0,32.6356,32.6536,32.6176,32.6536,38561.0
2019-03-14 13:40:00,36.3,36.3,36.27,36.29,32072.0,32.6536,32.6536,32.6266,32.6446,32072.0
2019-03-14 13:45:00,36.29,36.29,36.27,36.29,40179.0,32.6446,32.6446,32.6266,32.6446,40179.0
2019-03-14 13:50:00,36.28,36.28,36.25,36.27,29777.0,32.6356,32.6356,32.6086,32.6266,29777.0
2019-03-14 13:55:00,36.27,36.3,36.26,36.27,127221.0,32.6266,32.6536,32.6176,32.6266,127221.0
2019-03-14 14:00:00,36.27,36.28,36.25,36.26,54677.0,32.6266,32.6356,32.6086,32.6176,54677.0
2019-03-14 14:05:00,36.27,36.28,36.25,36.28,49450.0,32.6266,32.6356,32.6086,32.6356,49450.0
2019-03-14 14:10:00,36.28,36.28,36.24,36.25,115676.0,32.6356,32.6356,32.5996,32.6086,115676.0
2019-03-14 14:15:00,36.25,36.3,36.25,36.29,57307.0,32.6086,32.6536,32.6086,32.6446,57307.0
2019-03-14 14:20:00,36.29,36.3,36.28,36.3,28921.0,32.6446,32.6536,32.6356,32.6536,28921.0
2019-03-14 14:25:00,36.29,36.33,36.29,36.32,54344.0,32.6446,32.6806,32.6446,32.6716,54344.0
2019-03-14 14:30:00,36.33,36.33,36.29,36.31,41389.0,32.6806,32.6806,32.6446,32.6626,41389.0
2019-03-14 14:35:00,36.3,36.32,36.29,36.31,61448.0,32.6536,32.6716,32.6446,32.6626,61448.0
2019-03-14 14:40:00,36.31,36.36,36.3,36.35,59408.0,32.6626,32.7075,32.6536,32.6985,59408.0
2019-03-14 14:45:00,36.36,36.36,36.31,36.32,54840.0,32.7075,32.7075,32.6626,32.6716,54840.0
2019-03-14 14:50:00,36.32,36.33,36.29,36.3,76942.0,32.6716,32.6806,32.6446,32.6536,76942.0
2019-03-14 14:55:00,36.3,36.34,36.29,36.33,53869.0,32.6536,32.6895,32.6446,32.6806,53869.0
2019-03-14 15:00:00,36.33,36.34,36.32,36.34,68611.0,32.6806,32.6895,32.6716,32.6895,68611.0
2019-03-14 15:05:00,36.34,36.34,36.32,36.34,77407.0,32.6895,32.6895,32.6716,32.6895,77407.0
2019-03-14 15:10:00,36.34,36.35,36.33,36.34,47281.0,32.6895,32.6985,32.6806,32.6895,47281.0
2019-03-14 15:15:00,36.34,36.34,36.32,36.33,48262.0,32.6895,32.6895,32.6716,32.6806,48262.0
2019-03-14 15:20:00,36.34,36.34,36.32,36.34,81753.0,32.6895,32.6895,32.6716,32.6895,81753.0
2019-03-14 15:25:00,36.34,36.4,36.33,36.37,109551.0,32.6895,32.7435,32.6806,32.7165,109551.0
2019-03-14 15:30:00,36.36,36.37,36.33,36.34,98122.0,32.7075,32.7165,32.6806,32.6895,98122.0
2019-03-14 15:35:00,36.34,36.38,36.33,36.38,96873.0,32.6895,32.7255,32.6806,32.7255,96873.0
2019-03-14 15:40:00,36.38,36.39,36.37,36.38,118567.0,32.7255,32.7345,32.7165,32.7255,118567.0
2019-03-14 15:45:00,36.38,36.38,36.34,36.34,216346.0,32.7255,32.7255,32.6895,32.6895,216346.0
2019-03-14 15:50:00,36.34,36.35,36.34,36.34,255263.0,32.6895,32.6985,32.6895,32.6895,255263.0
2019-03-14 15:55:00,36.34,36.35,36.3,36.35,570626.0,32.6895,32.6985,32.6536,32.6985,570626.0
2019-03-15 09:30:00,36.35,36.58,36.32,36.41,1517687.0,32.6985,32.9054,32.6716,32.7525,1517687.0
2019-03-15 09:35:00,36.42,36.42,36.32,36.32,97712.0,32.7615,32.7615,32.6716,32.6716,97712.0
2019-03-15 09:40:00,36.31,36.38,36.28,36.37,79945.0,32.6626,32.7255,32.6356,32.7165,79945.0
2019-03-15 09:45:00,36.37,36.39,36.3,36.31,172391.0,32.7165,32.7345,32.6536,32.6626,172391.0
2019-03-15 09:50:00,36.32,36.33,36.29,36.3,118057.0,32.6716,32.6806,32.6446,32.6536,118057.0
2019-03-15 09:55:00,36.31,36.33,36.22,36.27,164710.0,32.6626,32.6806,32.5816,32.6266,164710.0
2019-03-15 10:00:00,36.28,36.3,36.22,36.25,135574.0,32.6356,32.6536,32.5816,32.6086,135574.0
2019-03-15 10:05:00,36.25,36.25,36.21,36.21,62755.0,32.6086,32.6086,32.5726,32.5726,62755.0
2019-03-15 10:10:00,36.22,36.26,36.21,36.22,257266.0,32.5816,32.6176,32.5726,32.5816,257266.0
2019-03-15 10:15:00,36.21,36.22,36.18,36.19,245528.0,32.5726,32.5816,32.5456,32.5546,245528.0
2019-03-15 10:20:00,36.18,36.26,36.17,36.2,432048.0,32.5456,32.6176,32.5366,32.5636,432048.0
2019-03-15 10:25:00,36.21,36.22,36.11,36.13,152978.0,32.5726,32.5816,32.4827,32.5006,152978.0
2019-03-15 10:30:00,36.13,36.19,36.1,36.13,317424.0,32.5006,32.5546,32.4737,32.5006,317424.0
2019-03-15 10:35:00,36.13,36.15,36.09,36.1,146645.0,32.5006,32.5186,32.4647,32.4737,146645.0
2019-03-15 10:40:00,36.11,36.13,36.03,36.08,309181.0,32.4827,32.5006,32.4107,32.4557,309181.0
2019-03-15 10:45:00,36.08,36.08,36.02,36.04,142678.0,32.4557,32.4557,32.4017,32.4197,142678.0
2019-03-15 10:50:00,36.04,36.17,36.03,36.14,210432.0,32.4197,32.5366,32.4107,32.5096,210432.0
2019-03-15 10:55:00,36.15,36.22,36.14,36.2,154146.0,32.5186,32.5816,32.5096,32.5636,154146.0
2019-03-15 11:00:00,36.2,36.24,36.18,36.23,110012.0,32.5636,32.5996,32.5456,32.5906,110012.0
2019-03-15 11:05:00,36.23,36.25,36.2,36.22,111936.0,32.5906,32.6086,32.5636,32.5816,111936.0
2019-03-15 11:10:00,36.21,36.23,36.19,36.23,39271.0,32.5726,32.5906,32.5546,32.5906,39271.0
2019-03-15 11:15:00,36.23,36.28,36.22,36.28,92432.0,32.5906,32.6356,32.5816,32.6356,92432.0
2019-03-15 11:20:00,36.27,36.29,36.26,36.28,101839.0,32.6266,32.6446,32.6176,32.6356,101839.0
2019-03-15 11:25:00,36.27,36.28,36.22,36.25,88141.0,32.6266,32.6356,32.5816,32.6086,88141.0
2019-03-15 11:30:00,36.25,36.32,36.25,36.32,69735.0,32.6086,32.6716,32.6086,32.6716,69735.0
2019-03-15 11:35:00,36.32,36.32,36.29,36.29,91883.0,32.6716,32.6716,32.6446,32.6446,91883.0
2019-03-15 11:40:00,36.29,36.33,36.27,36.29,116961.0,32.6446,32.6806,32.6266,32.6446,116961.0
2019-03-15 11:45:00,36.29,36.38,36.27,36.38,147446.0,32.6446,32.7255,32.6266,32.7255,147446.0
2019-03-15 11:50:00,36.38,36.38,36.29,36.33,224810.0,32.7255,32.7255,32.6446,32.6806,224810.0
2019-03-15 11:55:00,36.33,36.35,36.31,36.34,77216.0,32.6806,32.6985,32.6626,32.6895,77216.0
2019-03-15 12:00:00,36.34,36.35,36.29,36.3,85124.0,32.6895,32.6985,32.6446,32.6536,85124.0
2019-03-15 12:05:00,36.3,36.35,36.29,36.34,119326.0,32.6536,32.6985,32.6446,32.6895,119326.0
2019-03-15 12:10:00,36.34,36.34,36.3,36.31,107821.0,32.6895,32.6895,32.6536,32.6626,107821.0
2019-03-15 12:15:00,36.32,36.32,36.3,36.31,63119.0,32.6716,32.6716,32.6536,32.6626,63119.0
2019-03-15 12:20:00,36.31,36.32,36.29,36.32,113046.0,32.6626,32.6716,32.6446,32.6716,113046.0
2019-03-15 12:25:00,36.32,36.32,36.29,36.3,45134.0,32.6716,32.6716,32.6446,32.6536,45134.0
2019-03-15 12:30:00,36.3,36.31,36.29,36.3,69856.0,32.6536,32.6626,32.6446,32.6536,69856.0
2019-03-15 12:35:00,36.3,36.31,36.29,36.3,64085.0,32.6536,32.6626,32.6446,32.6536,64085.0
2019-03-15 12:40:00,36.3,36.31,36.23,36.3,127493.0,32.6536,32.6626,32.5906,32.6536,127493.0
2019-03-15 12:45:00,36.29,36.3,36.28,36.3,27452.0,32.6446,32.6536,32.6356,32.6536,27452.0
2019-03-15 12:50:00,36.29,36.33,36.28,36.3,96250.0,32.6446,32.6806,32.6356,32.6536,96250.0
2019-03-15 12:55:00,36.3,36.31,36.27,36.28,44773.0,32.6536,32.6626,32.6266,32.6356,44773.0
2019-03-15 13:00:00,36.28,36.34,36.28,36.3,81395.0,32.6356,32.6895,32.6356,32.6536,81395.0
2019-03-15 13:05:00,36.31,36.32,36.3,36.32,27742.0,32.6626,32.6716,32.6536,32.6716,27742.0
2019-03-15 13:10:00,36.32,36.32,36.28,36.3,63505.0,32.6716,32.6716,32.6356,32.6536,63505.0
2019-03-15 13:15:00,36.3,36.32,36.3,36.3,33331.0,32.6536,32.6716,32.6536,32.6536,33331.0
2019-03-15 13:20:00,36.3,36.31,36.28,36.29,28691.0,32.6536,32.6626,32.6356,32.6446,28691.0
2019-03-15 13:25:00,36.29,36.3,36.28,36.29,40684.0,32.6446,32.6536,32.6356,32.6446,40684.0
2019-03-15 13:30:00,36.29,36.35,36.28,36.34,80854.0,32.6446,32.6985,32.6356,32.6895,80854.0
2019-03-15 13:35:00,36.35,36.37,36.34,36.36,47100.0,32.6985,32.7165,32.6895,32.7075,47100.0
2019-03-15 13:40:00,36.36,36.39,36.35,36.38,108602.0,32.7075,32.7345,32.6985,32.7255,108602.0
2019-03-15 13:45:00,36.38,36.38,36.35,36.36,42745.0,32.7255,32.7255,32.6985,32.7075,42745.0
2019-03-15 13:50:00,36.36,36.38,36.35,36.37,52820.0,32.7075,32.7255,32.6985,32.7165,52820.0
2019-03-15 13:55:00,36.37,36.38,36.35,36.38,53824.0,32.7165,32.7255,32.6985,32.7255,53824.0
2019-03-15 14:00:00,36.37,36.39,36.33,36.33,103004.0,32.7165,32.7345,32.6806,32.6806,103004.0
2019-03-15 14:05:00,36.33,36.39,36.33,36.38,113721.0,32.6806,32.7345,32.6806,32.7255,113721.0
2019-03-15 14:10:00,36.39,36.39,36.36,36.39,73057.0,32.7345,32.7345,32.7075,32.7345,73057.0
2019-03-15 14:15:00,36.39,36.42,36.38,36.42,46572.0,32.7345,32.7615,32.7255,32.7615,46572.0
2019-03-15 14:20:00,36.42,36.43,36.39,36.4,79031.0,32.7615,32.7705,32.7345,32.7435,79031.0
2019-03-15 14:25:00,36.39,36.42,36.39,36.41,65078.0,32.7345,32.7615,32.7345,32.7525,65078.0
2019-03-15 14:30:00,36.41,36.43,36.39,36.41,67126.0,32.7525,32.7705,32.7345,32.7525,67126.0
2019-03-15 14:35:00,36.41,36.41,36.37,36.41,64168.0,32.7525,32.7525,32.7165,32.7525,64168.0
2019-03-15 14:40:00,36.41,36.41,36.36,36.36,109931.0,32.7525,32.7525,32.7075,32.7075,109931.0
2019-03-15 14:45:00,36.35,36.37,36.31,36.34,86919.0,32.6985,32.7165,32.6626,32.6895,86919.0
2019-03-15 14:50:00,36.34,36.34,36.29,36.32,85761.0,32.6895,32.6895,32.6446,32.6716,85761.0
2019-03-15 14:55:00,36.32,36.34,36.3,36.31,85742.0,32.6716,32.6895,32.6536,32.6626,85742.0
2019-03-15 15:00:00,36.31,36.32,36.3,36.31,90290.0,32.6626,32.6716,32.6536,32.6626,90290.0
2019-03-15 15:05:00,36.31,36.32,36.3,36.31,86577.0,32.6626,32.6716,32.6536,32.6626,86577.0
2019-03-15 15:10:00,36.3,36.32,36.3,36.3,112070.0,32.6536,32.6716,32.6536,32.6536,112070.0
2019-03-15 15:15:00,36.3,36.32,36.29,36.31,162134.0,32.6536,32.6716,32.6446,32.6626,162134.0
2019-03-15 15:20:00,36.31,36.32,36.27,36.29,118870.0,32.6626,32.6716,32.6266,32.6446,118870.0
2019-03-15 15:25:00,36.29,36.31,36.26,36.28,168309.0,32.6446,32.6626,32.6176,32.6356,168309.0
2019-03-15 15:30:00,36.28,36.3,36.27,36.29,119090.0,32.6356,32.6536,32.6266,32.6446,119090.0
2019-03-15 15:35:00,36.29,36.31,36.28,36.3,163564.0,32.6446,32.6626,32.6356,32.6536,163564.0
2019-03-15 15:40:00,36.3,36.34,36.29,36.34,183915.0,32.6536,32.6895,32.6446,32.6895,183915.0
2019-03-15 15:45:00,36.34,36.36,36.32,36.34,216820.0,32.6895,32.7075,32.6716,32.6895,216820.0
2019-03-15 15:50:00,36.34,36.38,36.32,36.34,515538.0,32.6895,32.7255,32.6716,32.6895,515538.0
2019-03-15 15:55:00,36.34,36.36,36.28,36.29,927305.0,32.6895,32.7075,32.6356,32.6446,927305.0
2019-03-18 09:30:00,36.31,36.58,36.3,36.56,224585.0,32.6626,32.9054,32.6536,32.8874,224585.0
2019-03-18 09:35:00,36.56,36.57,36.45,36.47,55143.0,32.8874,32.8964,32.7885,32.8065,55143.0
2019-03-18 09:40:00,36.46,36.51,36.45,36.48,69286.0,32.7975,32.8425,32.7885,32.8155,69286.0
2019-03-18 09:45:00,36.48,36.5,36.44,36.44,69430.0,32.8155,32.8335,32.7795,32.7795,69430.0
2019-03-18 09:50:00,36.44,36.45,36.4,36.44,89748.0,32.7795,32.7885,32.7435,32.7795,89748.0
2019-03-18 09:55:00,36.45,36.45,36.36,36.42,79097.0,32.7885,32.7885,32.7075,32.7615,79097.0
2019-03-18 10:00:00,36.42,36.5,36.42,36.5,76235.0,32.7615,32.8335,32.7615,32.8335,76235.0
2019-03-18 10:05:00,36.5,36.56,36.49,36.54,104252.0,32.8335,32.8874,32.8245,32.8695,104252.0
2019-03-18 10:10:00,36.54,36.56,36.51,36.52,63447.0,32.8695,32.8874,32.8425,32.8515,63447.0
2019-03-18 10:15:00,36.52,36.55,36.51,36.52,72477.0,32.8515,32.8785,32.8425,32.8515,72477.0
2019-03-18 10:20:00,36.52,36.52,36.45,36.45,128617.0,32.8515,32.8515,32.7885,32.7885,128617.0
2019-03-18 10:25:00,36.46,36.48,36.45,36.46,46672.0,32.7975,32.8155,32.7885,32.7975,46672.0
2019-03-18 10:30:00,36.47,36.48,36.45,36.46,63755.0,32.8065,32.8155,32.7885,32.7975,63755.0
2019-03-18 10:35:00,36.47,36.47,36.44,36.45,52631.0,32.8065,32.8065,32.7795,32.7885,52631.0
2019-03-18 10:40:00,36.45,36.5,36.45,36.49,51481.0,32.7885,32.8335,32.7885,32.8245,51481.0
2019-03-18 10:45:00,36.5,36.52,36.48,36.48,82869.0,32.8335,32.8515,32.8155,32.8155,82869.0
2019-03-18 10:50:00,36.48,36.52,36.48,36.51,85130.0,32.8155,32.8515,32.8155,32.8425,85130.0
2019-03-18 10:55:00,36.5,36.54,36.5,36.51,66042.0,32.8335,32.8695,32.8335,32.8425,66042.0
2019-03-18 11:00:00,36.5,36.53,36.49,36.5,69773.0,32.8335,32.8605,32.8245,32.8335,69773.0
2019-03-18 11:05:00,36.5,36.51,36.46,36.46,83673.0,32.8335,32.8425,32.7975,32.7975,83673.0
2019-03-18 11:10:00,36.47,36.47,36.37,36.39,168815.0,32.8065,32.8065,32.7165,32.7345,168815.0
2019-03-18 11:15:00,36.39,36.41,36.36,36.4,149459.0,32.7345,32.7525,32.7075,32.7435,149459.0
2019-03-18 11:20:00,36.4,36.4,36.32,36.32,43821.0,32.7435,32.7435,32.6716,32.6716,43821.0
2019-03-18 11:25:00,36.33,36.33,36.31,36.32,44563.0,32.6806,32.6806,32.6626,32.6716,44563.0
2019-03-18 11:30:00,36.32,36.34,36.28,36.29,101958.0,32.6716,32.6895,32.6356,32.6446,101958.0
2019-03-18 11:35:00,36.29,36.29,36.25,36.27,63214.0,32.6446,32.6446,32.6086,32.6266,63214.0
2019-03-18 11:40:00,36.27,36.31,36.27,36.27,63100.0,32.6266,32.6626,32.6266,32.6266,63100.0
2019-03-18 11:45:00,36.27,36.29,36.26,36.27,40779.0,32.6266,32.6446,32.6176,32.6266,40779.0
2019-03-18 11:50:00,36.28,36.28,36.24,36.26,48513.0,32.6356,32.6356,32.5996,32.6176,48513.0
2019-03-18 11:55:00,36.26,36.26,36.23,36.23,48007.0,32.6176,32.6176,32.5906,32.5906,48007.0
2019-03-18 12:00:00,36.23,36.25,36.22,36.24,61040.0,32.5906,32.6086,32.5816,32.5996,61040.0
2019-03-18 12:05:00,36.25,36.27,36.23,36.24,60549.0,32.6086,32.6266,32.5906,32.5996,60549.0
2019-03-18 12:10:00,36.23,36.25,36.23,36.24,39670.0,32.5906,32.6086,32.5906,32.5996,39670.0
2019-03-18 12:15:00,36.25,36.25,36.21,36.22,72255.0,32.6086,32.6086,32.5726,32.5816,72255.0
2019-03-18 12:20:00,36.21,36.21,36.18,36.2,44872.0,32.5726,32.5726,32.5456,32.5636,44872.0
2019-03-18 12:25:00,36.19,36.21,36.19,36.2,40727.0,32.5546,32.5726,32.5546,32.5636,40727.0
2019-03-18 12:30:00,36.2,36.23,36.19,36.23,49914.0,32.5636,32.5906,32.5546,32.5906,49914.0
2019-03-18 12:35:00,36.23,36.28,36.22,36.27,47193.0,32.5906,32.6356,32.5816,32.6266,47193.0
2019-03-18 12:40:00,36.27,36.29,36.27,36.28,26799.0,32.6266,32.6446,32.6266,32.6356,26799.0
2019-03-18 12:45:00,36.29,36.3,36.28,36.29,40362.0,32.6446,32.6536,32.6356,32.6446,40362.0
2019-03-18 12:50:00,36.29,36.34,36.27,36.34,53927.0,32.6446,32.6895,32.6266,32.6895,53927.0
2019-03-18 12:55:00,36.34,36.34,36.27,36.29,55385.0,32.6895,32.6895,32.6266,32.6446,55385.0
2019-03-18 13:00:00,36.29,36.31,36.28,36.28,38364.0,32.6446,32.6626,32.6356,32.6356,38364.0
2019-03-18 13:05:00,36.28,36.3,36.27,36.27,62021.0,32.6356,32.6536,32.6266,32.6266,62021.0
2019-03-18 13:10:00,36.28,36.29,36.26,36.27,47509.0,32.6356,32.6446,32.6176,32.6266,47509.0
2019-03-18 13:15:00,36.27,36.28,36.26,36.26,49599.0,32.6266,32.6356,32.6176,32.6176,49599.0
2019-03-18 13:20:00,36.27,36.28,36.25,36.26,82306.0,32.6266,32.6356,32.6086,32.6176,82306.0
2019-03-18 13:25:00,36.26,36.27,36.24,36.24,42035.0,32.6176,32.6266,32.5996,32.5996,42035.0
2019-03-18 13:30:00,36.24,36.25,36.22,36.23,37173.0,32.5996,32.6086,32.5816,32.5906,37173.0
2019-03-18 13:35:00,36.23,36.23,36.19,36.2,69331.0,32.5906,32.5906,32.5546,32.5636,69331.0
2019-03-18 13:40:00,36.2,36.21,36.19,36.2,60757.0,32.5636,32.5726,32.5546,32.5636,60757.0
2019-03-18 13:45:00,36.2,36.24,36.2,36.24,82982.0,32.5636,32.5996,32.5636,32.5996,82982.0
2019-03-18 13:50:00,36.24,36.24,36.21,36.23,80711.0,32.5996,32.5996,32.5726,32.5906,80711.0
2019-03-18 13:55:00,36.23,36.25,36.23,36.24,44492.0,32.5906,32.6086,32.5906,32.5996,44492.0
2019-03-18 14:00:00,36.24,36.25,36.23,36.23,45896.0,32.5996,32.6086,32.5906,32.5906,45896.0
2019-03-18 14:05:00,36.23,36.24,36.21,36.23,50104.0,32.5906,32.5996,32.5726,32.5906,50104.0
2019-03-18 14:10:00,36.23,36.23,36.21,36.21,41936.0,32.5906,32.5906,32.5726,32.5726,41936.0
2019-03-18 14:15:00,36.22,36.23,36.21,36.22,138436.0,32.5816,32.5906,32.5726,32.5816,138436.0
2019-03-18 14:20:00,36.22,36.23,36.21,36.23,45217.0,32.5816,32.5906,32.5726,32.5906,45217.0
2019-03-18 14:25:00,36.22,36.23,36.22,36.23,31295.0,32.5816,32.5906,32.5816,32.5906,31295.0
2019-03-18 14:30:00,36.23,36.23,36.19,36.21,94204.0,32.5906,32.5906,32.5546,32.5726,94204.0
2019-03-18 14:35:00,36.2,36.25,36.2,36.25,49697.0,32.5636,32.6086,32.5636,32.6086,49697.0
2019-03-18 14:40:00,36.25,36.27,36.24,36.26,51160.0,32.6086,32.6266,32.5996,32.6176,51160.0
2019-03-18 14:45:00,36.27,36.27,36.25,36.27,57825.0,32.6266,32.6266,32.6086,32.6266,57825.0
2019-03-18 14:50:00,36.26,36.27,36.24,36.25,54768.0,32.6176,32.6266,32.5996,32.6086,54768.0
2019-03-18 14:55:00,36.25,36.27,36.24,36.26,82103.0,32.6086,32.6266,32.5996,32.6176,82103.0
2019-03-18 15:00:00,36.27,36.29,36.26,36.27,68103.0,32.6266,32.6446,32.6176,32.6266,68103.0
2019-03-18 15:05:00,36.27,36.28,36.27,36.27,56986.0,32.6266,32.6356,32.6266,32.6266,56986.0
2019-03-18 15:10:00,36.27,36.28,36.24,36.24,79576.0,32.6266,32.6356,32.5996,32.5996,79576.0
2019-03-18 15:15:00,36.24,36.27,36.24,36.27,114865.0,32.5996,32.6266,32.5996,32.6266,114865.0
2019-03-18 15:20:00,36.27,36.27,36.25,36.27,78421.0,32.6266,32.6266,32.6086,32.6266,78421.0
2019-03-18 15:25:00,36.26,36.27,36.26,36.27,76553.0,32.6176,32.6266,32.6176,32.6266,76553.0
2019-03-18 15:30:00,36.27,36.3,36.26,36.29,146749.0,32.6266,32.6536,32.6176,32.6446,146749.0
2019-03-18 15:35:00,36.29,36.29,36.27,36.29,138023.0,32.6446,32.6446,32.6266,32.6446,138023.0
2019-03-18 15:40:00,36.29,36.33,36.28,36.33,101224.0,32.6446,32.6806,32.6356,32.6806,101224.0
2019-03-18 15:45:00,36.33,36.35,36.31,36.33,190859.0,32.6806,32.6985,32.6626,32.6806,190859.0
2019-03-18 15:50:00,36.33,36.33,36.29,36.3,260084.0,32.6806,32.6806,32.6446,32.6536,260084.0
2019-03-18 15:55:00,36.29,36.3,36.24,36.28,539782.0,32.6446,32.6536,32.5996,32.6356,539782.0
2019-03-19 09:30:00,36.46,36.79,36.4,36.75,291041.0,32.7975,33.0943,32.7435,33.0584,291041.0
2019-03-19 09:35:00,36.74,36.77,36.66,36.69,129896.0,33.0494,33.0764,32.9774,33.0044,129896.0
2019-03-19 09:40:00,36.68,36.69,36.63,36.63,132168.0,32.9954,33.0044,32.9504,32.9504,132168.0
2019-03-19 09:45:00,36.64,36.77,36.64,36.76,128025.0,32.9594,33.0764,32.9594,33.0674,128025.0
2019-03-19 09:50:00,36.76,36.79,36.71,36.77,146823.0,33.0674,33.0943,33.0224,33.0764,146823.0
2019-03-19 09:55:00,36.77,36.83,36.75,36.77,120225.0,33.0764,33.1303,33.0584,33.0764,120225.0
2019-03-19 10:00:00,36.77,36.83,36.75,36.81,113023.0,33.0764,33.1303,33.0584,33.1123,113023.0
2019-03-19 10:05:00,36.81,36.85,36.78,36.82,112124.0,33.1123,33.1483,33.0853,33.1213,112124.0
2019-03-19 10:10:00,36.82,36.85,36.8,36.85,71575.0,33.1213,33.1483,33.1033,33.1483,71575.0
2019-03-19 10:15:00,36.84,36.89,36.84,36.88,93590.0,33.1393,33.1843,33.1393,33.1753,93590.0
2019-03-19 10:20:00,36.88,36.9,36.85,36.89,120721.0,33.1753,33.1933,33.1483,33.1843,120721.0
2019-03-19 10:25:00,36.89,36.95,36.84,36.91,238311.0,33.1843,33.2383,33.1393,33.2023,238311.0
2019-03-19 10:30:00,36.91,36.93,36.88,36.91,155964.0,33.2023,33.2203,33.1753,33.2023,155964.0
2019-03-19 10:35:00,36.91,36.96,36.91,36.95,108947.0,33.2023,33.2473,33.2023,33.2383,108947.0
2019-03-19 10:40:00,36.95,36.96,36.94,36.94,78533.0,33.2383,33.2473,33.2293,33.2293,78533.0
2019-03-19 10:45:00,36.95,36.95,36.89,36.92,194264.0,33.2383,33.2383,33.1843,33.2113,194264.0
2019-03-19 10:50:00,36.93,36.93,36.86,36.87,96645.0,33.2203,33.2203,33.1573,33.1663,96645.0
2019-03-19 10:55:00,36.87,36.88,36.83,36.84,88431.0,33.1663,33.1753,33.1303,33.1393,88431.0
2019-03-19 11:00:00,36.85,36.9,36.84,36.9,115980.0,33.1483,33.1933,33.1393,33.1933,115980.0
2019-03-19 11:05:00,36.89,36.92,36.87,36.91,101590.0,33.1843,33.2113,33.1663,33.2023,101590.0
2019-03-19 11:10:00,36.91,36.94,36.88,36.93,82992.0,33.2023,33.2293,33.1753,33.2203,82992.0
2019-03-19 11:15:00,36.93,36.99,36.92,36.98,79062.0,33.2203,33.2743,33.2113,33.2653,79062.0
2019-03-19 11:20:00,36.98,37.03,36.98,37.02,136694.0,33.2653,33.3102,33.2653,33.3012,136694.0
2019-03-19 11:25:00,37.02,37.06,37.02,37.05,135103.0,33.3012,33.3372,33.3012,33.3282,135103.0
2019-03-19 11:30:00,37.04,37.1,37.01,37.1,115553.0,33.3192,33.3732,33.2922,33.3732,115553.0
2019-03-19 11:35:00,37.1,37.13,37.05,37.09,176833.0,33.3732,33.4002,33.3282,33.3642,176833.0
2019-03-19 11:40:00,37.09,37.13,37.07,37.11,95680.0,33.3642,33.4002,33.3462,33.3822,95680.0
2019-03-19 11:45:00,37.1,37.15,37.08,37.15,74998.0,33.3732,33.4182,33.3552,33.4182,74998.0
2019-03-19 11:50:00,37.15,37.17,37.12,37.15,66100.0,33.4182,33.4362,33.3912,33.4182,66100.0
2019-03-19 11:55:00,37.14,37.2,37.13,37.19,107237.0,33.4092,33.4632,33.4002,33.4542,107237.0
2019-03-19 12:00:00,37.2,37.2,37.13,37.15,135510.0,33.4632,33.4632,33.4002,33.4182,135510.0
2019-03-19 12:05:00,37.16,37.18,37.14,37.15,63716.0,33.4272,33.4452,33.4092,33.4182,63716.0
2019-03-19 12:10:00,37.16,37.16,37.09,37.12,91698.0,33.4272,33.4272,33.3642,33.3912,91698.0
2019-03-19 12:15:00,37.12,37.13,37.1,37.12,55137.0,33.3912,33.4002,33.3732,33.3912,55137.0
2019-03-19 12:20:00,37.12,37.15,37.11,37.13,78079.0,33.3912,33.4182,33.3822,33.4002,78079.0
2019-03-19 12:25:00,37.12,37.13,37.09,37.09,91183.0,33.3912,33.4002,33.3642,33.3642,91183.0
2019-03-19 12:30:00,37.09,37.17,37.09,37.15,209470.0,33.3642,33.4362,33.3642,33.4182,209470.0
2019-03-19 12:35:00,37.15,37.16,37.12,37.14,68351.0,33.4182,33.4272,33.3912,33.4092,68351.0
2019-03-19 12:40:00,37.14,37.17,37.11,37.12,66763.0,33.4092,33.4362,33.3822,33.3912,66763.0
2019-03-19 12:45:00,37.12,37.13,36.98,36.99,281214.0,33.3912,33.4002,33.2653,33.2743,281214.0
2019-03-19 12:50:00,36.98,37.03,36.93,36.94,86353.0,33.2653,33.3102,33.2203,33.2293,86353.0
2019-03-19 12:55:00,36.95,36.98,36.92,36.97,113035.0,33.2383,33.2653,33.2113,33.2563,113035.0
2019-03-19 13:00:00,36.96,36.98,36.95,36.96,68426.0,33.2473,33.2653,33.2383,33.2473,68426.0
2019-03-19 13:05:00,36.96,36.98,36.91,36.92,52580.0,33.2473,33.2653,33.2023,33.2113,52580.0
2019-03-19 13:10:00,36.91,36.95,36.91,36.93,74943.0,33.2023,33.2383,33.2023,33.2203,74943.0
2019-03-19 13:15:00,36.94,36.97,36.91,36.97,95097.0,33.2293,33.2563,33.2023,33.2563,95097.0
2019-03-19 13:20:00,36.96,36.99,36.96,36.98,42664.0,33.2473,33.2743,33.2473,33.2653,42664.0
2019-03-19 13:25:00,36.98,37.03,36.98,37.02,130239.0,33.2653,33.3102,33.2653,33.3012,130239.0
2019-03-19 13:30:00,37.02,37.05,37.01,37.03,56893.0,33.3012,33.3282,33.2922,33.3102,56893.0
2019-03-19 13:35:00,37.03,37.09,37.03,37.08,68867.0,33.3102,33.3642,33.3102,33.3552,68867.0
2019-03-19 13:40:00,37.08,37.09,37.03,37.03,62584.0,33.3552,33.3642,33.3102,33.3102,62584.0
2019-03-19 13:45:00,37.03,37.04,36.98,37.01,161278.0,33.3102,33.3192,33.2653,33.2922,161278.0
2019-03-19 13:50:00,37.01,37.01,36.98,37.01,77285.0,33.2922,33.2922,33.2653,33.2922,77285.0
2019-03-19 13:55:00,37.01,37.02,37.0,37.02,50925.0,33.2922,33.3012,33.2833,33.3012,50925.0
2019-03-19 14:00:00,37.01,37.07,37.01,37.07,95334.0,33.2922,33.3462,33.2922,33.3462,95334.0
2019-03-19 14:05:00,37.06,37.12,37.05,37.08,159238.0,33.3372,33.3912,33.3282,33.3552,159238.0
2019-03-19 14:10:00,37.08,37.1,37.03,37.05,145258.0,33.3552,33.3732,33.3102,33.3282,145258.0
2019-03-19 14:15:00,37.05,37.05,37.0,37.04,136329.0,33.3282,33.3282,33.2833,33.3192,136329.0
2019-03-19 14:20:00,37.03,37.05,37.01,37.02,84482.0,33.3102,33.3282,33.2922,33.3012,84482.0
2019-03-19 14:25:00,37.01,37.04,37.0,37.02,84151.0,33.2922,33.3192,33.2833,33.3012,84151.0
2019-03-19 14:30:00,37.02,37.02,36.97,37.0,110502.0,33.3012,33.3012,33.2563,33.2833,110502.0
2019-03-19 14:35:00,37.0,37.03,36.95,36.95,101059.0,33.2833,33.3102,33.2383,33.2383,101059.0
2019-03-19 14:40:00,36.95,37.03,36.95,37.02,107944.0,33.2383,33.3102,33.2383,33.3012,107944.0
2019-03-19 14:45:00,37.02,37.02,37.0,37.02,50791.0,33.3012,33.3012,33.2833,33.3012,50791.0
2019-03-19 14:50:00,37.01,37.02,36.95,36.95,82777.0,33.2922,33.3012,33.2383,33.2383,82777.0
2019-03-19 14:55:00,36.95,37.0,36.94,36.96,208929.0,33.2383,33.2833,33.2293,33.2473,208929.0
2019-03-19 15:00:00,36.97,36.99,36.94,36.98,102116.0,33.2563,33.2743,33.2293,33.2653,102116.0
2019-03-19 15:05:00,36.98,37.01,36.97,37.0,119611.0,33.2653,33.2922,33.2563,33.2833,119611.0
2019-03-19 15:10:00,37.0,37.01,36.98,36.98,74762.0,33.2833,33.2922,33.2653,33.2653,74762.0
2019-03-19 15:15:00,36.98,36.99,36.95,36.95,83340.0,33.2653,33.2743,33.2383,33.2383,83340.0
2019-03-19 15:20:00,36.95,36.96,36.92,36.92,193873.0,33.2383,33.2473,33.2113,33.2113,193873.0
2019-03-19 15:25:00,36.92,36.93,36.88,36.89,163198.0,33.2113,33.2203,33.1753,33.1843,163198.0
2019-03-19 15:30:00,36.88,36.9,36.85,36.88,244682.0,33.1753,33.1933,33.1483,33.1753,244682.0
2019-03-19 15:35:00,36.88,36.88,36.82,36.83,152853.0,33.1753,33.1753,33.1213,33.1303,152853.0
2019-03-19 15:40:00,36.82,36.82,36.73,36.74,234706.0,33.1213,33.1213,33.0404,33.0494,234706.0
2019-03-19 15:45:00,36.74,36.8,36.74,36.77,236837.0,33.0494,33.1033,33.0494,33.0764,236837.0
2019-03-19 15:50:00,36.78,36.82,36.78,36.8,294814.0,33.0853,33.1213,33.0853,33.1033,294814.0
2019-03-19 15:55:00,36.8,36.9,36.77,36.89,1066076.0,33.1033,33.1933,33.0764,33.1843,1066076.0
2019-03-20 09:30:00,36.85,36.86,36.6,36.86,307016.0,33.1483,33.1573,32.9234,33.1573,307016.0
2019-03-20 09:35:00,36.86,36.89,36.74,36.77,131206.0,33.1573,33.1843,33.0494,33.0764,131206.0
2019-03-20 09:40:00,36.77,36.85,36.73,36.78,94869.0,33.0764,33.1483,33.0404,33.0853,94869.0
2019-03-20 09:45:00,36.77,36.83,36.73,36.82,69548.0,33.0764,33.1303,33.0404,33.1213,69548.0
2019-03-20 09:50:00,36.82,36.82,36.77,36.79,66850.0,33.1213,33.1213,33.0764,33.0943,66850.0
2019-03-20 09:55:00,36.79,36.88,36.77,36.78,115048.0,33.0943,33.1753,33.0764,33.0853,115048.0
2019-03-20 10:00:00,36.79,36.84,36.78,36.83,71571.0,33.0943,33.1393,33.0853,33.1303,71571.0
2019-03-20 10:05:00,36.83,36.91,36.81,36.87,97198.0,33.1303,33.2023,33.1123,33.1663,97198.0
2019-03-20 10:10:00,36.88,36.88,36.82,36.83,61057.0,33.1753,33.1753,33.1213,33.1303,61057.0
2019-03-20 10:15:00,36.83,36.83,36.75,36.77,130124.0,33.1303,33.1303,33.0584,33.0764,130124.0
2019-03-20 10:20:00,36.77,36.78,36.73,36.76,87011.0,33.0764,33.0853,33.0404,33.0674,87011.0
2019-03-20 10:25:00,36.76,36.81,36.74,36.75,97741.0,33.0674,33.1123,33.0494,33.0584,97741.0
2019-03-20 10:30:00,36.75,36.77,36.73,36.75,109787.0,33.0584,33.0764,33.0404,33.0584,109787.0
2019-03-20 10:35:00,36.75,36.79,36.71,36.72,105123.0,33.0584,33.0943,33.0224,33.0314,105123.0
2019-03-20 10:40:00,36.71,36.73,36.65,36.69,368337.0,33.0224,33.0404,32.9684,33.0044,368337.0
2019-03-20 10:45:00,36.7,36.74,36.69,36.73,96537.0,33.0134,33.0494,33.0044,33.0404,96537.0
2019-03-20 10:50:00,36.73,36.8,36.72,36.74,284992.0,33.0404,33.1033,33.0314,33.0494,284992.0
2019-03-20 10:55:00,36.74,36.81,36.74,36.78,103236.0,33.0494,33.1123,33.0494,33.0853,103236.0
2019-03-20 11:00:00,36.78,36.86,36.78,36.83,108654.0,33.0853,33.1573,33.0853,33.1303,108654.0
2019-03-20 11:05:00,36.83,36.88,36.82,36.84,75744.0,33.1303,33.1753,33.1213,33.1393,75744.0
2019-03-20 11:10:00,36.84,36.85,36.81,36.82,55980.0,33.1393,33.1483,33.1123,33.1213,55980.0
2019-03-20 11:15:00,36.81,36.83,36.79,36.83,75711.0,33.1123,33.1303,33.0943,33.1303,75711.0
2019-03-20 11:20:00,36.82,36.83,36.79,36.79,37967.0,33.1213,33.1303,33.0943,33.0943,37967.0
2019-03-20 11:25:00,36.8,36.82,36.79,36.8,72281.0,33.1033,33.1213,33.0943,33.1033,72281.0
2019-03-20 11:30:00,36.8,36.8,36.75,36.75,58034.0,33.1033,33.1033,33.0584,33.0584,58034.0
2019-03-20 11:35:00,36.75,36.76,36.72,36.75,153801.0,33.0584,33.0674,33.0314,33.0584,153801.0
2019-03-20 11:40:00,36.74,36.8,36.73,36.75,116940.0,33.0494,33.1033,33.0404,33.0584,116940.0
2019-03-20 11:45:00,36.75,36.77,36.74,36.75,79258.0,33.0584,33.0764,33.0494,33.0584,79258.0
2019-03-20 11:50:00,36.74,36.76,36.7,36.7,169359.0,33.0494,33.0674,33.0134,33.0134,169359.0
2019-03-20 11:55:00,36.7,36.7,36.57,36.63,200117.0,33.0134,33.0134,32.8964,32.9504,200117.0
2019-03-20 12:00:00,36.63,36.71,36.62,36.7,81863.0,32.9504,33.0224,32.9414,33.0134,81863.0
2019-03-20 12:05:00,36.7,36.73,36.69,36.72,45696.0,33.0134,33.0404,33.0044,33.0314,45696.0
2019-03-20 12:10:00,36.72,36.72,36.67,36.68,43228.0,33.0314,33.0314,32.9864,32.9954,43228.0
2019-03-20 12:15:00,36.68,36.71,36.68,36.7,42965.0,32.9954,33.0224,32.9954,33.0134,42965.0
2019-03-20 12:20:00,36.7,36.71,36.65,36.67,49381.0,33.0134,33.0224,32.9684,32.9864,49381.0
2019-03-20 12:25:00,36.67,36.69,36.65,36.67,49333.0,32.9864,33.0044,32.9684,32.9864,49333.0
2019-03-20 12:30:00,36.66,36.69,36.57,36.62,98752.0,32.9774,33.0044,32.8964,32.9414,98752.0
2019-03-20 12:35:00,36.62,36.62,36.58,36.62,59546.0,32.9414,32.9414,32.9054,32.9414,59546.0
2019-03-20 12:40:00,36.62,36.64,36.59,36.62,56514.0,32.9414,32.9594,32.9144,32.9414,56514.0
2019-03-20 12:45:00,36.62,36.66,36.6,36.64,54946.0,32.9414,32.9774,32.9234,32.9594,54946.0
2019-03-20 12:50:00,36.64,36.66,36.63,36.65,47234.0,32.9594,32.9774,32.9504,32.9684,47234.0
2019-03-20 12:55:00,36.64,36.68,36.63,36.68,38154.0,32.9594,32.9954,32.9504,32.9954,38154.0
2019-03-20 13:00:00,36.68,36.69,36.66,36.69,36183.0,32.9954,33.0044,32.9774,33.0044,36183.0
2019-03-20 13:05:00,36.69,36.7,36.68,36.68,38181.0,33.0044,33.0134,32.9954,32.9954,38181.0
2019-03-20 13:10:00,36.69,36.7,36.68,36.69,18894.0,33.0044,33.0134,32.9954,33.0044,18894.0
2019-03-20 13:15:00,36.7,36.71,36.67,36.69,45967.0,33.0134,33.0224,32.9864,33.0044,45967.0
2019-03-20 13:20:00,36.7,36.7,36.69,36.7,23168.0,33.0134,33.0134,33.0044,33.0134,23168.0
2019-03-20 13:25:00,36.7,36.7,36.68,36.69,56139.0,33.0134,33.0134,32.9954,33.0044,56139.0
2019-03-20 13:30:00,36.68,36.71,36.68,36.7,39852.0,32.9954,33.0224,32.9954,33.0134,39852.0
2019-03-20 13:35:00,36.7,36.75,36.7,36.74,71223.0,33.0134,33.0584,33.0134,33.0494,71223.0
2019-03-20 13:40:00,36.75,36.75,36.72,36.74,37841.0,33.0584,33.0584,33.0314,33.0494,37841.0
2019-03-20 13:45:00,36.74,36.76,36.73,36.75,39053.0,33.0494,33.0674,33.0404,33.0584,39053.0
2019-03-20 13:50:00,36.74,36.75,36.71,36.72,97043.0,33.0494,33.0584,33.0224,33.0314,97043.0
2019-03-20 13:55:00,36.72,36.74,36.68,36.7,70496.0,33.0314,33.0494,32.9954,33.0134,70496.0
2019-03-20 14:00:00,36.71,36.83,36.68,36.77,458794.0,33.0224,33.1303,32.9954,33.0764,458794.0
2019-03-20 14:05:00,36.77,36.81,36.72,36.77,144783.0,33.0764,33.1123,33.0314,33.0764,144783.0
2019-03-20 14:10:00,36.77,36.79,36.7,36.76,268223.0,33.0764,33.0943,33.0134,33.0674,268223.0
2019-03-20 14:15:00,36.76,36.76,36.68,36.69,101039.0,33.0674,33.0674,32.9954,33.0044,101039.0
2019-03-20 14:20:00,36.69,36.75,36.67,36.73,126728.0,33.0044,33.0584,32.9864,33.0404,126728.0
2019-03-20 14:25:00,36.73,36.86,36.73,36.82,120557.0,33.0404,33.1573,33.0404,33.1213,120557.0
2019-03-20 14:30:00,36.81,36.88,36.78,36.84,78197.0,33.1123,33.1753,33.0853,33.1393,78197.0
2019-03-20 14:35:00,36.84,36.85,36.82,36.85,72017.0,33.1393,33.1483,33.1213,33.1483,72017.0
2019-03-20 14:40:00,36.85,36.88,36.82,36.84,105433.0,33.1483,33.1753,33.1213,33.1393,105433.0
2019-03-20 14:45:00,36.84,36.9,36.83,36.87,73710.0,33.1393,33.1933,33.1303,33.1663,73710.0
2019-03-20 14:50:00,36.86,36.91,36.86,36.87,69906.0,33.1573,33.2023,33.1573,33.1663,69906.0
2019-03-20 14:55:00,36.87,36.88,36.81,36.84,85213.0,33.1663,33.1753,33.1123,33.1393,85213.0
2019-03-20 15:00:00,36.84,36.88,36.8,36.81,119882.0,33.1393,33.1753,33.1033,33.1123,119882.0
2019-03-20 15:05:00,36.81,36.85,36.77,36.84,89752.0,33.1123,33.1483,33.0764,33.1393,89752.0
2019-03-20 15:10:00,36.84,36.86,36.79,36.83,79220.0,33.1393,33.1573,33.0943,33.1303,79220.0
2019-03-20 15:15:00,36.83,36.86,36.82,36.84,74096.0,33.1303,33.1573,33.1213,33.1393,74096.0
2019-03-20 15:20:00,36.83,36.84,36.81,36.81,84583.0,33.1303,33.1393,33.1123,33.1123,84583.0
2019-03-20 15:25:00,36.82,36.83,36.8,36.81,96455.0,33.1213,33.1303,33.1033,33.1123,96455.0
2019-03-20 15:30:00,36.81,36.81,36.72,36.74,236056.0,33.1123,33.1123,33.0314,33.0494,236056.0
2019-03-20 15:35:00,36.75,36.79,36.75,36.77,133140.0,33.0584,33.0943,33.0584,33.0764,133140.0
2019-03-20 15:40:00,36.77,36.78,36.74,36.76,184972.0,33.0764,33.0853,33.0494,33.0674,184972.0
2019-03-20 15:45:00,36.76,36.81,36.76,36.78,210565.0,33.0674,33.1123,33.0674,33.0853,210565.0
2019-03-20 15:50:00,36.78,36.78,36.68,36.68,224185.0,33.0853,33.0853,32.9954,32.9954,224185.0
2019-03-20 15:55:00,36.69,36.74,36.68,36.69,599567.0,33.0044,33.0494,32.9954,33.0044,599567.0
2019-03-21 09:30:00,36.74,36.78,36.57,36.67,211723.0,33.0494,33.0853,32.8964,32.9864,211723.0
2019-03-21 09:35:00,36.67,36.72,36.62,36.68,109425.0,32.9864,33.0314,32.9414,32.9954,109425.0
2019-03-21 09:40:00,36.69,36.8,36.66,36.77,135984.0,33.0044,33.1033,32.9774,33.0764,135984.0
2019-03-21 09:45:00,36.78,36.85,36.76,36.84,56772.0,33.0853,33.1483,33.0674,33.1393,56772.0
2019-03-21 09:50:00,36.84,36.86,36.79,36.81,82115.0,33.1393,33.1573,33.0943,33.1123,82115.0
2019-03-21 09:55:00,36.82,36.9,36.81,36.86,90586.0,33.1213,33.1933,33.1123,33.1573,90586.0
2019-03-21 10:00:00,36.86,36.96,36.86,36.95,113090.0,33.1573,33.2473,33.1573,33.2383,113090.0
2019-03-21 10:05:00,36.95,36.99,36.94,36.95,77051.0,33.2383,33.2743,33.2293,33.2383,77051.0
2019-03-21 10:10:00,36.95,37.0,36.95,36.98,70000.0,33.2383,33.2833,33.2383,33.2653,70000.0
2019-03-21 10:15:00,36.98,37.0,36.97,36.98,56000.0,33.2653,33.2833,33.2563,33.2653,56000.0
2019-03-21 10:20:00,36.97,37.0,36.97,36.98,135283.0,33.2563,33.2833,33.2563,33.2653,135283.0
2019-03-21 10:25:00,36.98,37.1,36.97,37.1,160998.0,33.2653,33.3732,33.2563,33.3732,160998.0
2019-03-21 10:30:00,37.09,37.1,37.01,37.05,141909.0,33.3642,33.3732,33.2922,33.3282,141909.0
2019-03-21 10:35:00,37.05,37.08,37.02,37.08,100889.0,33.3282,33.3552,33.3012,33.3552,100889.0
2019-03-21 10:40:00,37.07,37.09,37.03,37.09,64958.0,33.3462,33.3642,33.3102,33.3642,64958.0
2019-03-21 10:45:00,37.09,37.1,37.06,37.07,63148.0,33.3642,33.3732,33.3372,33.3462,63148.0
2019-03-21 10:50:00,37.07,37.14,37.07,37.14,63209.0,33.3462,33.4092,33.3462,33.4092,63209.0
2019-03-21 10:55:00,37.14,37.15,37.08,37.12,142930.0,33.4092,33.4182,33.3552,33.3912,142930.0
2019-03-21 11:00:00,37.12,37.23,37.11,37.23,100960.0,33.3912,33.4901,33.3822,33.4901,100960.0
2019-03-21 11:05:00,37.23,37.24,37.15,37.15,97198.0,33.4901,33.4991,33.4182,33.4182,97198.0
2019-03-21 11:10:00,37.15,37.21,37.14,37.21,90560.0,33.4182,33.4722,33.4092,33.4722,90560.0
2019-03-21 11:15:00,37.21,37.23,37.14,37.16,82293.0,33.4722,33.4901,33.4092,33.4272,82293.0
2019-03-21 11:20:00,37.16,37.21,37.15,37.2,77825.0,33.4272,33.4722,33.4182,33.4632,77825.0
2019-03-21 11:25:00,37.21,37.24,37.19,37.21,61916.0,33.4722,33.4991,33.4542,33.4722,61916.0
2019-03-21 11:30:00,37.2,37.23,37.17,37.22,51978.0,33.4632,33.4901,33.4362,33.4812,51978.0
2019-03-21 11:35:00,37.21,37.26,37.2,37.24,52742.0,33.4722,33.5171,33.4632,33.4991,52742.0
2019-03-21 11:40:00,37.24,37.32,37.23,37.29,74529.0,33.4991,33.5711,33.4901,33.5441,74529.0
2019-03-21 11:45:00,37.28,37.39,37.28,37.37,201111.0,33.5351,33.6341,33.5351,33.6161,201111.0
2019-03-21 11:50:00,37.37,37.37,37.31,37.32,137101.0,33.6161,33.6161,33.5621,33.5711,137101.0
2019-03-21 11:55:00,37.33,37.36,37.3,37.34,68577.0,33.5801,33.6071,33.5531,33.5891,68577.0
2019-03-21 12:00:00,37.34,37.35,37.3,37.34,87934.0,33.5891,33.5981,33.5531,33.5891,87934.0
2019-03-21 12:05:00,37.34,37.36,37.32,37.33,42713.0,33.5891,33.6071,33.5711,33.5801,42713.0
2019-03-21 12:10:00,37.34,37.36,37.33,37.35,43734.0,33.5891,33.6071,33.5801,33.5981,43734.0
2019-03-21 12:15:00,37.36,37.36,37.32,37.33,60589.0,33.6071,33.6071,33.5711,33.5801,60589.0
2019-03-21 12:20:00,37.34,37.39,37.33,37.35,65812.0,33.5891,33.6341,33.5801,33.5981,65812.0
2019-03-21 12:25:00,37.36,37.36,37.31,37.34,76061.0,33.6071,33.6071,33.5621,33.5891,76061.0
2019-03-21 12:30:00,37.34,37.34,37.3,37.33,109083.0,33.5891,33.5891,33.5531,33.5801,109083.0
2019-03-21 12:35:00,37.33,37.33,37.25,37.27,144970.0,33.5801,33.5801,33.5081,33.5261,144970.0
2019-03-21 12:40:00,37.28,37.3,37.27,37.29,88013.0,33.5351,33.5531,33.5261,33.5441,88013.0
2019-03-21 12:45:00,37.29,37.29,37.23,37.25,58578.0,33.5441,33.5441,33.4901,33.5081,58578.0
2019-03-21 12:50:00,37.25,37.26,37.18,37.22,70391.0,33.5081,33.5171,33.4452,33.4812,70391.0
2019-03-21 12:55:00,37.22,37.24,37.21,37.24,61226.0,33.4812,33.4991,33.4722,33.4991,61226.0
2019-03-21 13:00:00,37.23,37.25,37.22,37.23,62142.0,33.4901,33.5081,33.4812,33.4901,62142.0
2019-03-21 13:05:00,37.23,37.23,37.18,37.2,69396.0,33.4901,33.4901,33.4452,33.4632,69396.0
2019-03-21 13:10:00,37.2,37.22,37.18,37.21,68959.0,33.4632,33.4812,33.4452,33.4722,68959.0
2019-03-21 13:15:00,37.2,37.21,37.19,37.2,32347.0,33.4632,33.4722,33.4542,33.4632,32347.0
2019-03-21 13:20:00,37.2,37.21,37.18,37.21,32860.0,33.4632,33.4722,33.4452,33.4722,32860.0
2019-03-21 13:25:00,37.2,37.22,37.19,37.2,59401.0,33.4632,33.4812,33.4542,33.4632,59401.0
2019-03-21 13:30:00,37.2,37.25,37.2,37.25,81603.0,33.4632,33.5081,33.4632,33.5081,81603.0
2019-03-21 13:35:00,37.25,37.27,37.24,37.26,74395.0,33.5081,33.5261,33.4991,33.5171,74395.0
2019-03-21 13:40:00,37.26,37.29,37.25,37.28,79050.0,33.5171,33.5441,33.5081,33.5351,79050.0
2019-03-21 13:45:00,37.28,37.32,37.25,37.32,46206.0,33.5351,33.5711,33.5081,33.5711,46206.0
2019-03-21 13:50:00,37.32,37.35,37.3,37.34,50605.0,33.5711,33.5981,33.5531,33.5891,50605.0
2019-03-21 13:55:00,37.34,37.34,37.22,37.24,139959.0,33.5891,33.5891,33.4812,33.4991,139959.0
2019-03-21 14:00:00,37.23,37.25,37.2,37.25,55505.0,33.4901,33.5081,33.4632,33.5081,55505.0
2019-03-21 14:05:00,37.25,37.28,37.24,37.26,120051.0,33.5081,33.5351,33.4991,33.5171,120051.0
2019-03-21 14:10:00,37.26,37.28,37.23,37.27,128512.0,33.5171,33.5351,33.4901,33.5261,128512.0
2019-03-21 14:15:00,37.27,37.31,37.25,37.3,77728.0,33.5261,33.5621,33.5081,33.5531,77728.0
2019-03-21 14:20:00,37.3,37.33,37.27,37.3,115345.0,33.5531,33.5801,33.5261,33.5531,115345.0
2019-03-21 14:25:00,37.3,37.32,37.28,37.32,42668.0,33.5531,33.5711,33.5351,33.5711,42668.0
2019-03-21 14:30:00,37.31,37.32,37.28,37.28,52032.0,33.5621,33.5711,33.5351,33.5351,52032.0
2019-03-21 14:35:00,37.29,37.3,37.27,37.3,47576.0,33.5441,33.5531,33.5261,33.5531,47576.0
2019-03-21 14:40:00,37.29,37.3,37.28,37.29,41671.0,33.5441,33.5531,33.5351,33.5441,41671.0
2019-03-21 14:45:00,37.29,37.32,37.28,37.29,64034.0,33.5441,33.5711,33.5351,33.5441,64034.0
2019-03-21 14:50:00,37.29,37.31,37.28,37.3,64091.0,33.5441,33.5621,33.5351,33.5531,64091.0
2019-03-21 14:55:00,37.3,37.31,37.28,37.29,52141.0,33.5531,33.5621,33.5351,33.5441,52141.0
2019-03-21 15:00:00,37.29,37.3,37.25,37.28,94072.0,33.5441,33.5531,33.5081,33.5351,94072.0
2019-03-21 15:05:00,37.28,37.32,37.28,37.3,58285.0,33.5351,33.5711,33.5351,33.5531,58285.0
2019-03-21 15:10:00,37.3,37.31,37.27,37.3,93625.0,33.5531,33.5621,33.5261,33.5531,93625.0
2019-03-21 15:15:00,37.3,37.31,37.28,37.31,62133.0,33.5531,33.5621,33.5351,33.5621,62133.0
2019-03-21 15:20:00,37.3,37.32,37.28,37.32,165268.0,33.5531,33.5711,33.5351,33.5711,165268.0
2019-03-21 15:25:00,37.32,37.32,37.27,37.27,83901.0,33.5711,33.5711,33.5261,33.5261,83901.0
2019-03-21 15:30:00,37.27,37.29,37.21,37.22,175675.0,33.5261,33.5441,33.4722,33.4812,175675.0
2019-03-21 15:35:00,37.22,37.24,37.2,37.23,140209.0,33.4812,33.4991,33.4632,33.4901,140209.0
2019-03-21 15:40:00,37.23,37.26,37.22,37.25,136868.0,33.4901,33.5171,33.4812,33.5081,136868.0
2019-03-21 15:45:00,37.25,37.25,37.22,37.24,144892.0,33.5081,33.5081,33.4812,33.4991,144892.0
2019-03-21 15:50:00,37.24,37.25,37.21,37.22,263799.0,33.4991,33.5081,33.4722,33.4812,263799.0
2019-03-21 15:55:00,37.22,37.23,37.16,37.2,811399.0,33.4812,33.4901,33.4272,33.4632,811399.0
2019-03-22 09:30:00,37.06,37.44,37.02,37.22,355216.0,33.3372,33.6791,33.3012,33.4812,355216.0
2019-03-22 09:35:00,37.23,37.23,37.08,37.19,148496.0,33.4901,33.4901,33.3552,33.4542,148496.0
2019-03-22 09:40:00,37.19,37.22,37.09,37.09,118605.0,33.4542,33.4812,33.3642,33.3642,118605.0
2019-03-22 09:45:00,37.09,37.1,36.97,36.99,93813.0,33.3642,33.3732,33.2563,33.2743,93813.0
2019-03-22 09:50:00,36.99,37.02,36.89,36.89,105062.0,33.2743,33.3012,33.1843,33.1843,105062.0
2019-03-22 09:55:00,36.88,36.91,36.84,36.9,102993.0,33.1753,33.2023,33.1393,33.1933,102993.0
2019-03-22 10:00:00,36.9,36.94,36.85,36.85,79489.0,33.1933,33.2293,33.1483,33.1483,79489.0
2019-03-22 10:05:00,36.85,36.88,36.8,36.81,111148.0,33.1483,33.1753,33.1033,33.1123,111148.0
2019-03-22 10:10:00,36.81,36.81,36.74,36.75,57392.0,33.1123,33.1123,33.0494,33.0584,57392.0
2019-03-22 10:15:00,36.74,36.81,36.72,36.8,52651.0,33.0494,33.1123,33.0314,33.1033,52651.0
2019-03-22 10:20:00,36.8,36.88,36.8,36.84,58573.0,33.1033,33.1753,33.1033,33.1393,58573.0
2019-03-22 10:25:00,36.84,36.85,36.81,36.83,71843.0,33.1393,33.1483,33.1123,33.1303,71843.0
2019-03-22 10:30:00,36.84,36.94,36.83,36.93,70213.0,33.1393,33.2293,33.1303,33.2203,70213.0
2019-03-22 10:35:00,36.93,36.96,36.91,36.94,57954.0,33.2203,33.2473,33.2023,33.2293,57954.0
2019-03-22 10:40:00,36.94,36.94,36.87,36.91,38165.0,33.2293,33.2293,33.1663,33.2023,38165.0
2019-03-22 10:45:00,36.91,36.91,36.83,36.83,69959.0,33.2023,33.2023,33.1303,33.1303,69959.0
2019-03-22 10:50:00,36.83,36.83,36.77,36.8,43885.0,33.1303,33.1303,33.0764,33.1033,43885.0
2019-03-22 10:55:00,36.8,36.84,36.76,36.77,52130.0,33.1033,33.1393,33.0674,33.0764,52130.0
2019-03-22 11:00:00,36.77,36.8,36.73,36.76,85265.0,33.0764,33.1033,33.0404,33.0674,85265.0
2019-03-22 11:05:00,36.77,36.81,36.76,36.79,94857.0,33.0764,33.1123,33.0674,33.0943,94857.0
2019-03-22 11:10:00,36.8,36.85,36.77,36.84,84117.0,33.1033,33.1483,33.0764,33.1393,84117.0
2019-03-22 11:15:00,36.84,36.84,36.76,36.82,79993.0,33.1393,33.1393,33.0674,33.1213,79993.0
2019-03-22 11:20:00,36.82,36.83,36.78,36.78,46346.0,33.1213,33.1303,33.0853,33.0853,46346.0
2019-03-22 11:25:00,36.78,36.83,36.77,36.81,57927.0,33.0853,33.1303,33.0764,33.1123,57927.0
2019-03-22 11:30:00,36.8,36.83,36.77,36.79,89727.0,33.1033,33.1303,33.0764,33.0943,89727.0
2019-03-22 11:35:00,36.79,36.79,36.74,36.75,50947.0,33.0943,33.0943,33.0494,33.0584,50947.0
2019-03-22 11:40:00,36.73,36.75,36.66,36.67,92290.0,33.0404,33.0584,32.9774,32.9864,92290.0
2019-03-22 11:45:00,36.67,36.68,36.64,36.67,56216.0,32.9864,32.9954,32.9594,32.9864,56216.0
2019-03-22 11:50:00,36.67,36.67,36.57,36.59,74712.0,32.9864,32.9864,32.8964,32.9144,74712.0
2019-03-22 11:55:00,36.59,36.59,36.5,36.5,90803.0,32.9144,32.9144,32.8335,32.8335,90803.0
2019-03-22 12:00:00,36.5,36.59,36.49,36.57,103591.0,32.8335,32.9144,32.8245,32.8964,103591.0
2019-03-22 12:05:00,36.56,36.61,36.55,36.61,81577.0,32.8874,32.9324,32.8785,32.9324,81577.0
2019-03-22 12:10:00,36.61,36.62,36.57,36.58,79399.0,32.9324,32.9414,32.8964,32.9054,79399.0
2019-03-22 12:15:00,36.59,36.66,36.58,36.64,105143.0,32.9144,32.9774,32.9054,32.9594,105143.0
2019-03-22 12:20:00,36.64,36.77,36.64,36.77,187484.0,32.9594,33.0764,32.9594,33.0764,187484.0
2019-03-22 12:25:00,36.77,36.79,36.74,36.78,195032.0,33.0764,33.0943,33.0494,33.0853,195032.0
2019-03-22 12:30:00,36.78,36.82,36.77,36.8,98399.0,33.0853,33.1213,33.0764,33.1033,98399.0
2019-03-22 12:35:00,36.8,36.81,36.68,36.69,69629.0,33.1033,33.1123,32.9954,33.0044,69629.0
2019-03-22 12:40:00,36.69,36.69,36.61,36.63,47318.0,33.0044,33.0044,32.9324,32.9504,47318.0
2019-03-22 12:45:00,36.63,36.68,36.63,36.64,68290.0,32.9504,32.9954,32.9504,32.9594,68290.0
2019-03-22 12:50:00,36.63,36.73,36.62,36.72,55821.0,32.9504,33.0404,32.9414,33.0314,55821.0
2019-03-22 12:55:00,36.72,36.72,36.68,36.72,38450.0,33.0314,33.0314,32.9954,33.0314,38450.0
2019-03-22 13:00:00,36.71,36.78,36.7,36.75,53270.0,33.0224,33.0853,33.0134,33.0584,53270.0
2019-03-22 13:05:00,36.75,36.82,36.74,36.82,43404.0,33.0584,33.1213,33.0494,33.1213,43404.0
2019-03-22 13:10:00,36.82,36.82,36.76,36.79,25695.0,33.1213,33.1213,33.0674,33.0943,25695.0
2019-03-22 13:15:00,36.79,36.8,36.75,36.76,36655.0,33.0943,33.1033,33.0584,33.0674,36655.0
2019-03-22 13:20:00,36.76,36.77,36.72,36.75,42928.0,33.0674,33.0764,33.0314,33.0584,42928.0
2019-03-22 13:25:00,36.75,36.76,36.7,36.73,58825.0,33.0584,33.0674,33.0134,33.0404,58825.0
2019-03-22 13:30:00,36.74,36.79,36.72,36.75,37551.0,33.0494,33.0943,33.0314,33.0584,37551.0
2019-03-22 13:35:00,36.75,36.78,36.74,36.75,44865.0,33.0584,33.0853,33.0494,33.0584,44865.0
2019-03-22 13:40:00,36.75,36.81,36.75,36.8,53241.0,33.0584,33.1123,33.0584,33.1033,53241.0
2019-03-22 13:45:00,36.81,36.81,36.76,36.77,48945.0,33.1123,33.1123,33.0674,33.0764,48945.0
2019-03-22 13:50:00,36.77,36.78,36.74,36.77,54485.0,33.0764,33.0853,33.0494,33.0764,54485.0
2019-03-22 13:55:00,36.76,36.78,36.75,36.77,67960.0,33.0674,33.0853,33.0584,33.0764,67960.0
2019-03-22 14:00:00,36.77,36.83,36.76,36.83,72551.0,33.0764,33.1303,33.0674,33.1303,72551.0
2019-03-22 14:05:00,36.83,36.85,36.82,36.84,89177.0,33.1303,33.1483,33.1213,33.1393,89177.0
2019-03-22 14:10:00,36.84,36.89,36.84,36.88,50364.0,33.1393,33.1843,33.1393,33.1753,50364.0
2019-03-22 14:15:00,36.89,36.93,36.88,36.9,58598.0,33.1843,33.2203,33.1753,33.1933,58598.0
2019-03-22 14:20:00,36.9,36.92,36.87,36.89,158851.0,33.1933,33.2113,33.1663,33.1843,158851.0
2019-03-22 14:25:00,36.89,36.9,36.86,36.88,89784.0,33.1843,33.1933,33.1573,33.1753,89784.0
2019-03-22 14:30:00,36.87,36.9,36.83,36.84,87570.0,33.1663,33.1933,33.1303,33.1393,87570.0
2019-03-22 14:35:00,36.85,36.86,36.82,36.85,63131.0,33.1483,33.1573,33.1213,33.1483,63131.0
2019-03-22 14:40:00,36.85,36.9,36.85,36.88,72871.0,33.1483,33.1933,33.1483,33.1753,72871.0
2019-03-22 14:45:00,36.88,36.95,36.88,36.94,96595.0,33.1753,33.2383,33.1753,33.2293,96595.0
2019-03-22 14:50:00,36.94,37.0,36.93,36.95,130620.0,33.2293,33.2833,33.2203,33.2383,130620.0
2019-03-22 14:55:00,36.96,36.98,36.96,36.97,65580.0,33.2473,33.2653,33.2473,33.2563,65580.0
2019-03-22 15:00:00,36.97,37.02,36.96,36.97,104602.0,33.2563,33.3012,33.2473,33.2563,104602.0
2019-03-22 15:05:00,36.97,36.99,36.94,36.95,135759.0,33.2563,33.2743,33.2293,33.2383,135759.0
2019-03-22 15:10:00,36.94,36.94,36.86,36.88,97609.0,33.2293,33.2293,33.1573,33.1753,97609.0
2019-03-22 15:15:00,36.88,36.9,36.84,36.84,53617.0,33.1753,33.1933,33.1393,33.1393,53617.0
2019-03-22 15:20:00,36.84,36.88,36.83,36.87,52843.0,33.1393,33.1753,33.1303,33.1663,52843.0
2019-03-22 15:25:00,36.87,36.87,36.81,36.82,102492.0,33.1663,33.1663,33.1123,33.1213,102492.0
2019-03-22 15:30:00,36.81,36.82,36.77,36.77,183274.0,33.1123,33.1213,33.0764,33.0764,183274.0
2019-03-22 15:35:00,36.78,36.81,36.77,36.79,173553.0,33.0853,33.1123,33.0764,33.0943,173553.0
2019-03-22 15:40:00,36.79,36.82,36.78,36.78,185635.0,33.0943,33.1213,33.0853,33.0853,185635.0
2019-03-22 15:45:00,36.78,36.82,36.77,36.77,256801.0,33.0853,33.1213,33.0764,33.0764,256801.0
2019-03-22 15:50:00,36.77,36.78,36.67,36.69,193647.0,33.0764,33.0853,32.9864,33.0044,193647.0
2019-03-22 15:55:00,36.68,36.69,36.61,36.66,460071.0,32.9954,33.0044,32.9324,32.9774,460071.0
2019-03-25 09:30:00,36.59,36.68,36.45,36.68,146083.0,32.9144,32.9954,32.7885,32.9954,146083.0
2019-03-25 09:35:00,36.68,36.69,36.59,36.62,67203.0,32.9954,33.0044,32.9144,32.9414,67203.0
2019-03-25 09:40:00,36.62,36.62,36.4,36.4,78012.0,32.9414,32.9414,32.7435,32.7435,78012.0
2019-03-25 09:45:00,36.4,36.43,36.28,36.29,108113.0,32.7435,32.7705,32.6356,32.6446,108113.0
2019-03-25 09:50:00,36.3,36.42,36.29,36.41,76934.0,32.6536,32.7615,32.6446,32.7525,76934.0
2019-03-25 09:55:00,36.42,36.48,36.4,36.42,50275.0,32.7615,32.8155,32.7435,32.7615,50275.0
2019-03-25 10:00:00,36.42,36.54,36.42,36.53,89876.0,32.7615,32.8695,32.7615,32.8605,89876.0
2019-03-25 10:05:00,36.53,36.58,36.53,36.54,64451.0,32.8605,32.9054,32.8605,32.8695,64451.0
2019-03-25 10:10:00,36.53,36.53,36.42,36.43,53336.0,32.8605,32.8605,32.7615,32.7705,53336.0
2019-03-25 10:15:00,36.43,36.49,36.42,36.45,59420.0,32.7705,32.8245,32.7615,32.7885,59420.0
2019-03-25 10:20:00,36.45,36.49,36.42,36.44,57317.0,32.7885,32.8245,32.7615,32.7795,57317.0
2019-03-25 10:25:00,36.44,36.48,36.43,36.45,55547.0,32.7795,32.8155,32.7705,32.7885,55547.0
2019-03-25 10:30:00,36.45,36.56,36.45,36.52,69918.0,32.7885,32.8874,32.7885,32.8515,69918.0
2019-03-25 10:35:00,36.51,36.53,36.48,36.49,46455.0,32.8425,32.8605,32.8155,32.8245,46455.0
2019-03-25 10:40:00,36.48,36.51,36.47,36.49,54467.0,32.8155,32.8425,32.8065,32.8245,54467.0
2019-03-25 10:45:00,36.5,36.53,36.47,36.53,78096.0,32.8335,32.8605,32.8065,32.8605,78096.0
2019-03-25 10:50:00,36.54,36.63,36.54,36.61,85104.0,32.8695,32.9504,32.8695,32.9324,85104.0
2019-03-25 10:55:00,36.6,36.64,36.59,36.61,61169.0,32.9234,32.9594,32.9144,32.9324,61169.0
2019-03-25 11:00:00,36.6,36.66,36.6,36.61,53033.0,32.9234,32.9774,32.9234,32.9324,53033.0
2019-03-25 11:05:00,36.61,36.67,36.6,36.65,65788.0,32.9324,32.9864,32.9234,32.9684,65788.0
2019-03-25 11:10:00,36.66,36.66,36.6,36.66,64065.0,32.9774,32.9774,32.9234,32.9774,64065.0
2019-03-25 11:15:00,36.65,36.72,36.64,36.72,65784.0,32.9684,33.0314,32.9594,33.0314,65784.0
2019-03-25 11:20:00,36.72,36.75,36.7,36.72,58361.0,33.0314,33.0584,33.0134,33.0314,58361.0
2019-03-25 11:25:00,36.73,36.8,36.73,36.79,45201.0,33.0404,33.1033,33.0404,33.0943,45201.0
2019-03-25 11:30:00,36.79,36.8,36.72,36.73,46697.0,33.0943,33.1033,33.0314,33.0404,46697.0
2019-03-25 11:35:00,36.73,36.73,36.68,36.73,38583.0,33.0404,33.0404,32.9954,33.0404,38583.0
2019-03-25 11:40:00,36.73,36.74,36.65,36.66,34316.0,33.0404,33.0494,32.9684,32.9774,34316.0
2019-03-25 11:45:00,36.65,36.68,36.61,36.63,67585.0,32.9684,32.9954,32.9324,32.9504,67585.0
2019-03-25 11:50:00,36.62,36.65,36.62,36.65,32966.0,32.9414,32.9684,32.9414,32.9684,32966.0
2019-03-25 11:55:00,36.64,36.65,36.61,36.62,35832.0,32.9594,32.9684,32.9324,32.9414,35832.0
2019-03-25 12:00:00,36.62,36.67,36.6,36.66,49566.0,32.9414,32.9864,32.9234,32.9774,49566.0
2019-03-25 12:05:00,36.66,36.69,36.65,36.66,38196.0,32.9774,33.0044,32.9684,32.9774,38196.0
2019-03-25 12:10:00,36.67,36.7,36.65,36.68,40490.0,32.9864,33.0134,32.9684,32.9954,40490.0
2019-03-25 12:15:00,36.68,36.73,36.68,36.73,31190.0,32.9954,33.0404,32.9954,33.0404,31190.0
2019-03-25 12:20:00,36.73,36.76,36.71,36.73,29685.0,33.0404,33.0674,33.0224,33.0404,29685.0
2019-03-25 12:25:00,36.73,36.74,36.7,36.7,32420.0,33.0404,33.0494,33.0134,33.0134,32420.0
2019-03-25 12:30:00,36.7,36.71,36.65,36.65,40049.0,33.0134,33.0224,32.9684,32.9684,40049.0
2019-03-25 12:35:00,36.65,36.65,36.59,36.6,36614.0,32.9684,32.9684,32.9144,32.9234,36614.0
2019-03-25 12:40:00,36.59,36.61,36.56,36.58,32059.0,32.9144,32.9324,32.8874,32.9054,32059.0
2019-03-25 12:45:00,36.57,36.59,36.55,36.58,42416.0,32.8964,32.9144,32.8785,32.9054,42416.0
2019-03-25 12:50:00,36.58,36.62,36.58,36.59,20990.0,32.9054,32.9414,32.9054,32.9144,20990.0
2019-03-25 12:55:00,36.59,36.65,36.59,36.65,27101.0,32.9144,32.9684,32.9144,32.9684,27101.0
2019-03-25 13:00:00,36.65,36.66,36.61,36.63,44273.0,32.9684,32.9774,32.9324,32.9504,44273.0
2019-03-25 13:05:00,36.62,36.64,36.6,36.62,31636.0,32.9414,32.9594,32.9234,32.9414,31636.0
2019-03-25 13:10:00,36.61,36.67,36.6,36.66,27053.0,32.9324,32.9864,32.9234,32.9774,27053.0
2019-03-25 13:15:00,36.65,36.65,36.61,36.63,38883.0,32.9684,32.9684,32.9324,32.9504,38883.0
2019-03-25 13:20:00,36.64,36.64,36.59,36.6,35135.0,32.9594,32.9594,32.9144,32.9234,35135.0
2019-03-25 13:25:00,36.6,36.61,36.56,36.58,24005.0,32.9234,32.9324,32.8874,32.9054,24005.0
2019-03-25 13:30:00,36.57,36.6,36.56,36.58,49642.0,32.8964,32.9234,32.8874,32.9054,49642.0
2019-03-25 13:35:00,36.58,36.63,36.58,36.61,36492.0,32.9054,32.9504,32.9054,32.9324,36492.0
2019-03-25 13:40:00,36.61,36.65,36.6,36.61,88475.0,32.9324,32.9684,32.9234,32.9324,88475.0
2019-03-25 13:45:00,36.6,36.6,36.53,36.56,54582.0,32.9234,32.9234,32.8605,32.8874,54582.0
2019-03-25 13:50:00,36.56,36.58,36.54,36.55,35101.0,32.8874,32.9054,32.8695,32.8785,35101.0
2019-03-25 13:55:00,36.55,36.56,36.53,36.56,34077.0,32.8785,32.8874,32.8605,32.8874,34077.0
2019-03-25 14:00:00,36.56,36.61,36.55,36.59,43107.0,32.8874,32.9324,32.8785,32.9144,43107.0
2019-03-25 14:05:00,36.59,36.6,36.56,36.57,37882.0,32.9144,32.9234,32.8874,32.8964,37882.0
2019-03-25 14:10:00,36.57,36.62,36.57,36.61,39630.0,32.8964,32.9414,32.8964,32.9324,39630.0
2019-03-25 14:15:00,36.61,36.63,36.58,36.59,52233.0,32.9324,32.9504,32.9054,32.9144,52233.0
2019-03-25 14:20:00,36.59,36.6,36.57,36.59,33196.0,32.9144,32.9234,32.8964,32.9144,33196.0
2019-03-25 14:25:00,36.59,36.6,36.58,36.6,28261.0,32.9144,32.9234,32.9054,32.9234,28261.0
2019-03-25 14:30:00,36.6,36.64,36.6,36.62,43121.0,32.9234,32.9594,32.9234,32.9414,43121.0
2019-03-25 14:35:00,36.62,36.63,36.6,36.61,27847.0,32.9414,32.9504,32.9234,32.9324,27847.0
2019-03-25 14:40:00,36.62,36.68,36.61,36.66,44104.0,32.9414,32.9954,32.9324,32.9774,44104.0
2019-03-25 14:45:00,36.66,36.68,36.64,36.65,59399.0,32.9774,32.9954,32.9594,32.9684,59399.0
2019-03-25 14:50:00,36.65,36.67,36.62,36.64,46007.0,32.9684,32.9864,32.9414,32.9594,46007.0
2019-03-25 14:55:00,36.64,36.67,36.63,36.67,27264.0,32.9594,32.9864,32.9504,32.9864,27264.0
2019-03-25 15:00:00,36.67,36.72,36.67,36.7,79320.0,32.9864,33.0314,32.9864,33.0134,79320.0
2019-03-25 15:05:00,36.7,36.73,36.69,36.72,38079.0,33.0134,33.0404,33.0044,33.0314,38079.0
2019-03-25 15:10:00,36.72,36.76,36.71,36.76,67008.0,33.0314,33.0674,33.0224,33.0674,67008.0
2019-03-25 15:15:00,36.76,36.78,36.72,36.73,51858.0,33.0674,33.0853,33.0314,33.0404,51858.0
2019-03-25 15:20:00,36.73,36.79,36.7,36.77,76167.0,33.0404,33.0943,33.0134,33.0764,76167.0
2019-03-25 15:25:00,36.77,36.81,36.74,36.75,58631.0,33.0764,33.1123,33.0494,33.0584,58631.0
2019-03-25 15:30:00,36.74,36.77,36.71,36.71,58637.0,33.0494,33.0764,33.0224,33.0224,58637.0
2019-03-25 15:35:00,36.71,36.75,36.7,36.7,73645.0,33.0224,33.0584,33.0134,33.0134,73645.0
2019-03-25 15:40:00,36.7,36.74,36.7,36.73,99504.0,33.0134,33.0494,33.0134,33.0404,99504.0
2019-03-25 15:45:00,36.73,36.77,36.69,36.71,139659.0,33.0404,33.0764,33.0044,33.0224,139659.0
2019-03-25 15:50:00,36.71,36.73,36.68,36.7,153612.0,33.0224,33.0404,32.9954,33.0134,153612.0
2019-03-25 15:55:00,36.71,36.75,36.67,36.73,367011.0,33.0224,33.0584,32.9864,33.0404,367011.0
2019-03-26 09:30:00,36.92,37.03,36.64,36.8,162149.0,33.2113,33.3102,32.9594,33.1033,162149.0
2019-03-26 09:35:00,36.8,36.92,36.8,36.92,58661.0,33.1033,33.2113,33.1033,33.2113,58661.0
2019-03-26 09:40:00,36.92,36.99,36.87,36.99,99020.0,33.2113,33.2743,33.1663,33.2743,99020.0
2019-03-26 09:45:00,36.99,37.01,36.92,36.95,81005.0,33.2743,33.2922,33.2113,33.2383,81005.0
2019-03-26 09:50:00,36.94,37.0,36.94,36.97,100497.0,33.2293,33.2833,33.2293,33.2563,100497.0
2019-03-26 09:55:00,36.97,36.99,36.93,36.98,122386.0,33.2563,33.2743,33.2203,33.2653,122386.0
2019-03-26 10:00:00,36.99,37.04,36.94,37.02,105658.0,33.2743,33.3192,33.2293,33.3012,105658.0
2019-03-26 10:05:00,37.02,37.03,36.96,36.98,55710.0,33.3012,33.3102,33.2473,33.2653,55710.0
2019-03-26 10:10:00,36.98,37.01,36.96,36.97,47976.0,33.2653,33.2922,33.2473,33.2563,47976.0
2019-03-26 10:15:00,36.96,36.99,36.95,36.96,186641.0,33.2473,33.2743,33.2383,33.2473,186641.0
2019-03-26 10:20:00,36.95,36.95,36.89,36.92,46073.0,33.2383,33.2383,33.1843,33.2113,46073.0
2019-03-26 10:25:00,36.92,36.97,36.92,36.94,68478.0,33.2113,33.2563,33.2113,33.2293,68478.0
2019-03-26 10:30:00,36.95,36.97,36.91,36.91,47738.0,33.2383,33.2563,33.2023,33.2023,47738.0
2019-03-26 10:35:00,36.91,36.93,36.9,36.91,38321.0,33.2023,33.2203,33.1933,33.2023,38321.0
2019-03-26 10:40:00,36.91,36.93,36.9,36.93,37823.0,33.2023,33.2203,33.1933,33.2203,37823.0
2019-03-26 10:45:00,36.93,37.05,36.93,37.04,117756.0,33.2203,33.3282,33.2203,33.3192,117756.0
2019-03-26 10:50:00,37.04,37.08,37.03,37.07,51257.0,33.3192,33.3552,33.3102,33.3462,51257.0
2019-03-26 10:55:00,37.07,37.07,37.05,37.06,44483.0,33.3462,33.3462,33.3282,33.3372,44483.0
2019-03-26 11:00:00,37.06,37.09,37.05,37.09,44303.0,33.3372,33.3642,33.3282,33.3642,44303.0
2019-03-26 11:05:00,37.09,37.09,37.03,37.04,46141.0,33.3642,33.3642,33.3102,33.3192,46141.0
2019-03-26 11:10:00,37.05,37.05,36.98,37.0,45188.0,33.3282,33.3282,33.2653,33.2833,45188.0
2019-03-26 11:15:00,36.99,37.0,36.93,36.93,60122.0,33.2743,33.2833,33.2203,33.2203,60122.0
2019-03-26 11:20:00,36.93,36.94,36.87,36.89,53032.0,33.2203,33.2293,33.1663,33.1843,53032.0
2019-03-26 11:25:00,36.9,36.92,36.89,36.92,54260.0,33.1933,33.2113,33.1843,33.2113,54260.0
2019-03-26 11:30:00,36.91,36.94,36.9,36.93,57391.0,33.2023,33.2293,33.1933,33.2203,57391.0
2019-03-26 11:35:00,36.93,36.99,36.92,36.98,109695.0,33.2203,33.2743,33.2113,33.2653,109695.0
2019-03-26 11:40:00,36.98,37.01,36.96,36.97,48595.0,33.2653,33.2922,33.2473,33.2563,48595.0
2019-03-26 11:45:00,36.96,36.96,36.9,36.92,44218.0,33.2473,33.2473,33.1933,33.2113,44218.0
2019-03-26 11:50:00,36.91,36.93,36.88,36.92,78416.0,33.2023,33.2203,33.1753,33.2113,78416.0
2019-03-26 11:55:00,36.92,36.96,36.91,36.94,79242.0,33.2113,33.2473,33.2023,33.2293,79242.0
2019-03-26 12:00:00,36.94,36.96,36.92,36.93,38714.0,33.2293,33.2473,33.2113,33.2203,38714.0
2019-03-26 12:05:00,36.93,36.94,36.91,36.92,31963.0,33.2203,33.2293,33.2023,33.2113,31963.0
2019-03-26 12:10:00,36.92,36.94,36.91,36.93,23996.0,33.2113,33.2293,33.2023,33.2203,23996.0
2019-03-26 12:15:00,36.93,36.95,36.92,36.94,40954.0,33.2203,33.2383,33.2113,33.2293,40954.0
2019-03-26 12:20:00,36.94,36.95,36.87,36.88,71527.0,33.2293,33.2383,33.1663,33.1753,71527.0
2019-03-26 12:25:00,36.87,36.9,36.85,36.9,56102.0,33.1663,33.1933,33.1483,33.1933,56102.0
2019-03-26 12:30:00,36.9,36.92,36.88,36.91,75365.0,33.1933,33.2113,33.1753,33.2023,75365.0
2019-03-26 12:35:00,36.91,36.93,36.89,36.9,68064.0,33.2023,33.2203,33.1843,33.1933,68064.0
2019-03-26 12:40:00,36.91,36.91,36.87,36.9,29255.0,33.2023,33.2023,33.1663,33.1933,29255.0
2019-03-26 12:45:00,36.89,36.91,36.84,36.84,91354.0,33.1843,33.2023,33.1393,33.1393,91354.0
2019-03-26 12:50:00,36.84,36.92,36.84,36.92,51335.0,33.1393,33.2113,33.1393,33.2113,51335.0
2019-03-26 12:55:00,36.92,36.92,36.89,36.92,40446.0,33.2113,33.2113,33.1843,33.2113,40446.0
2019-03-26 13:00:00,36.91,36.93,36.89,36.91,94574.0,33.2023,33.2203,33.1843,33.2023,94574.0
2019-03-26 13:05:00,36.91,36.93,36.89,36.93,30377.0,33.2023,33.2203,33.1843,33.2203,30377.0
2019-03-26 13:10:00,36.94,36.97,36.94,36.96,23882.0,33.2293,33.2563,33.2293,33.2473,23882.0
2019-03-26 13:15:00,36.96,36.98,36.95,36.97,18489.0,33.2473,33.2653,33.2383,33.2563,18489.0
2019-03-26 13:20:00,36.97,36.97,36.94,36.96,18675.0,33.2563,33.2563,33.2293,33.2473,18675.0
2019-03-26 13:25:00,36.95,36.95,36.92,36.93,39297.0,33.2383,33.2383,33.2113,33.2203,39297.0
2019-03-26 13:30:00,36.93,36.93,36.9,36.91,40186.0,33.2203,33.2203,33.1933,33.2023,40186.0
2019-03-26 13:35:00,36.91,36.92,36.86,36.88,76239.0,33.2023,33.2113,33.1573,33.1753,76239.0
2019-03-26 13:40:00,36.88,36.9,36.87,36.88,20982.0,33.1753,33.1933,33.1663,33.1753,20982.0
2019-03-26 13:45:00,36.89,36.91,36.87,36.9,52933.0,33.1843,33.2023,33.1663,33.1933,52933.0
2019-03-26 13:50:00,36.91,36.92,36.88,36.9,54807.0,33.2023,33.2113,33.1753,33.1933,54807.0
2019-03-26 13:55:00,36.9,36.91,36.87,36.88,32999.0,33.1933,33.2023,33.1663,33.1753,32999.0
2019-03-26 14:00:00,36.88,36.9,36.87,36.89,84905.0,33.1753,33.1933,33.1663,33.1843,84905.0
2019-03-26 14:05:00,36.9,36.91,36.88,36.88,62671.0,33.1933,33.2023,33.1753,33.1753,62671.0
2019-03-26 14:10:00,36.88,36.89,36.85,36.86,94614.0,33.1753,33.1843,33.1483,33.1573,94614.0
2019-03-26 14:15:00,36.86,36.89,36.86,36.89,228297.0,33.1573,33.1843,33.1573,33.1843,228297.0
2019-03-26 14:20:00,36.89,36.89,36.82,36.85,75532.0,33.1843,33.1843,33.1213,33.1483,75532.0
2019-03-26 14:25:00,36.85,36.86,36.81,36.82,284584.0,33.1483,33.1573,33.1123,33.1213,284584.0
2019-03-26 14:30:00,36.82,36.84,36.81,36.84,34464.0,33.1213,33.1393,33.1123,33.1393,34464.0
2019-03-26 14:35:00,36.83,36.86,36.83,36.84,43595.0,33.1303,33.1573,33.1303,33.1393,43595.0
2019-03-26 14:40:00,36.85,36.89,36.85,36.89,38939.0,33.1483,33.1843,33.1483,33.1843,38939.0
2019-03-26 14:45:00,36.89,36.92,36.89,36.92,39984.0,33.1843,33.2113,33.1843,33.2113,39984.0
2019-03-26 14:50:00,36.92,36.92,36.87,36.88,51190.0,33.2113,33.2113,33.1663,33.1753,51190.0
2019-03-26 14:55:00,36.88,36.92,36.86,36.92,48201.0,33.1753,33.2113,33.1573,33.2113,48201.0
2019-03-26 15:00:00,36.93,36.98,36.92,36.95,50269.0,33.2203,33.2653,33.2113,33.2383,50269.0
2019-03-26 15:05:00,36.96,36.97,36.93,36.94,39729.0,33.2473,33.2563,33.2203,33.2293,39729.0
2019-03-26 15:10:00,36.94,36.95,36.91,36.93,35776.0,33.2293,33.2383,33.2023,33.2203,35776.0
2019-03-26 15:15:00,36.93,36.93,36.87,36.88,59255.0,33.2203,33.2203,33.1663,33.1753,59255.0
2019-03-26 15:20:00,36.88,36.89,36.83,36.85,63835.0,33.1753,33.1843,33.1303,33.1483,63835.0
2019-03-26 15:25:00,36.85,36.85,36.82,36.83,53484.0,33.1483,33.1483,33.1213,33.1303,53484.0
2019-03-26 15:30:00,36.83,36.86,36.8,36.86,92849.0,33.1303,33.1573,33.1033,33.1573,92849.0
2019-03-26 15:35:00,36.85,36.88,36.84,36.85,97333.0,33.1483,33.1753,33.1393,33.1483,97333.0
2019-03-26 15:40:00,36.85,36.87,36.83,36.84,96158.0,33.1483,33.1663,33.1303,33.1393,96158.0
2019-03-26 15:45:00,36.84,36.89,36.84,36.86,182854.0,33.1393,33.1843,33.1393,33.1573,182854.0
2019-03-26 15:50:00,36.86,36.89,36.84,36.89,149951.0,33.1573,33.1843,33.1393,33.1843,149951.0
2019-03-26 15:55:00,36.89,36.92,36.85,36.91,338394.0,33.1843,33.2113,33.1483,33.2023,338394.0
2019-03-27 09:30:00,36.95,37.1,36.87,37.0,143320.0,33.2383,33.3732,33.1663,33.2833,143320.0
2019-03-27 09:35:00,37.0,37.0,36.89,36.97,69954.0,33.2833,33.2833,33.1843,33.2563,69954.0
2019-03-27 09:40:00,36.97,37.0,36.94,36.95,82029.0,33.2563,33.2833,33.2293,33.2383,82029.0
2019-03-27 09:45:00,36.96,36.98,36.93,36.94,54176.0,33.2473,33.2653,33.2203,33.2293,54176.0
2019-03-27 09:50:00,36.94,37.01,36.94,36.98,48653.0,33.2293,33.2922,33.2293,33.2653,48653.0
2019-03-27 09:55:00,36.97,36.97,36.9,36.92,68449.0,33.2563,33.2563,33.1933,33.2113,68449.0
2019-03-27 10:00:00,36.92,36.94,36.9,36.91,57711.0,33.2113,33.2293,33.1933,33.2023,57711.0
2019-03-27 10:05:00,36.9,36.96,36.89,36.95,62516.0,33.1933,33.2473,33.1843,33.2383,62516.0
2019-03-27 10:10:00,36.95,37.03,36.94,37.02,90785.0,33.2383,33.3102,33.2293,33.3012,90785.0
2019-03-27 10:15:00,37.02,37.05,37.0,37.04,56224.0,33.3012,33.3282,33.2833,33.3192,56224.0
2019-03-27 10:20:00,37.04,37.07,37.01,37.06,56180.0,33.3192,33.3462,33.2922,33.3372,56180.0
2019-03-27 10:25:00,37.06,37.06,37.01,37.03,37842.0,33.3372,33.3372,33.2922,33.3102,37842.0
2019-03-27 10:30:00,37.03,37.05,36.98,37.0,45924.0,33.3102,33.3282,33.2653,33.2833,45924.0
2019-03-27 10:35:00,37.0,37.01,36.96,36.96,34940.0,33.2833,33.2922,33.2473,33.2473,34940.0
2019-03-27 10:40:00,36.95,36.97,36.9,36.91,84274.0,33.2383,33.2563,33.1933,33.2023,84274.0
2019-03-27 10:45:00,36.9,36.92,36.87,36.9,71247.0,33.1933,33.2113,33.1663,33.1933,71247.0
2019-03-27 10:50:00,36.89,36.89,36.85,36.86,70366.0,33.1843,33.1843,33.1483,33.1573,70366.0
2019-03-27 10:55:00,36.86,36.88,36.84,36.88,47889.0,33.1573,33.1753,33.1393,33.1753,47889.0
2019-03-27 11:00:00,36.88,36.92,36.83,36.84,51770.0,33.1753,33.2113,33.1303,33.1393,51770.0
2019-03-27 11:05:00,36.83,36.86,36.81,36.84,69960.0,33.1303,33.1573,33.1123,33.1393,69960.0
2019-03-27 11:10:00,36.83,36.87,36.79,36.8,85597.0,33.1303,33.1663,33.0943,33.1033,85597.0
2019-03-27 11:15:00,36.79,36.82,36.78,36.79,60486.0,33.0943,33.1213,33.0853,33.0943,60486.0
2019-03-27 11:20:00,36.79,36.81,36.78,36.79,77144.0,33.0943,33.1123,33.0853,33.0943,77144.0
2019-03-27 11:25:00,36.79,36.81,36.7,36.7,244513.0,33.0943,33.1123,33.0134,33.0134,244513.0
2019-03-27 11:30:00,36.7,36.74,36.66,36.68,123199.0,33.0134,33.0494,32.9774,32.9954,123199.0
2019-03-27 11:35:00,36.68,36.69,36.65,36.68,66404.0,32.9954,33.0044,32.9684,32.9954,66404.0
2019-03-27 11:40:00,36.67,36.68,36.6,36.61,64992.0,32.9864,32.9954,32.9234,32.9324,64992.0
2019-03-27 11:45:00,36.61,36.64,36.58,36.59,46133.0,32.9324,32.9594,32.9054,32.9144,46133.0
2019-03-27 11:50:00,36.59,36.63,36.58,36.63,74839.0,32.9144,32.9504,32.9054,32.9504,74839.0
2019-03-27 11:55:00,36.62,36.67,36.62,36.65,42687.0,32.9414,32.9864,32.9414,32.9684,42687.0
2019-03-27 12:00:00,36.65,36.74,36.63,36.73,70585.0,32.9684,33.0494,32.9504,33.0404,70585.0
2019-03-27 12:05:00,36.73,36.74,36.68,36.7,52705.0,33.0404,33.0494,32.9954,33.0134,52705.0
2019-03-27 12:10:00,36.7,36.75,36.69,36.72,52774.0,33.0134,33.0584,33.0044,33.0314,52774.0
2019-03-27 12:15:00,36.72,36.76,36.71,36.73,41828.0,33.0314,33.0674,33.0224,33.0404,41828.0
2019-03-27 12:20:00,36.73,36.77,36.72,36.76,48165.0,33.0404,33.0764,33.0314,33.0674,48165.0
2019-03-27 12:25:00,36.76,36.79,36.74,36.79,53229.0,33.0674,33.0943,33.0494,33.0943,53229.0
2019-03-27 12:30:00,36.79,36.82,36.78,36.8,30230.0,33.0943,33.1213,33.0853,33.1033,30230.0
2019-03-27 12:35:00,36.8,36.83,36.79,36.82,31062.0,33.1033,33.1303,33.0943,33.1213,31062.0
2019-03-27 12:40:00,36.82,36.83,36.79,36.83,29027.0,33.1213,33.1303,33.0943,33.1303,29027.0
2019-03-27 12:45:00,36.84,36.86,36.83,36.85,39136.0,33.1393,33.1573,33.1303,33.1483,39136.0
2019-03-27 12:50:00,36.84,36.87,36.82,36.85,63516.0,33.1393,33.1663,33.1213,33.1483,63516.0
2019-03-27 12:55:00,36.84,36.85,36.77,36.77,56033.0,33.1393,33.1483,33.0764,33.0764,56033.0
2019-03-27 13:00:00,36.77,36.78,36.75,36.78,40484.0,33.0764,33.0853,33.0584,33.0853,40484.0
2019-03-27 13:05:00,36.78,36.79,36.74,36.75,44122.0,33.0853,33.0943,33.0494,33.0584,44122.0
2019-03-27 13:10:00,36.75,36.81,36.73,36.8,68134.0,33.0584,33.1123,33.0404,33.1033,68134.0
2019-03-27 13:15:00,36.8,36.82,36.79,36.8,50167.0,33.1033,33.1213,33.0943,33.1033,50167.0
2019-03-27 13:20:00,36.8,36.82,36.79,36.81,30351.0,33.1033,33.1213,33.0943,33.1123,30351.0
2019-03-27 13:25:00,36.81,36.85,36.81,36.84,54456.0,33.1123,33.1483,33.1123,33.1393,54456.0
2019-03-27 13:30:00,36.85,36.86,36.84,36.85,30878.0,33.1483,33.1573,33.1393,33.1483,30878.0
2019-03-27 13:35:00,36.84,36.87,36.83,36.87,18146.0,33.1393,33.1663,33.1303,33.1663,18146.0
2019-03-27 13:40:00,36.87,36.91,36.86,36.91,34213.0,33.1663,33.2023,33.1573,33.2023,34213.0
2019-03-27 13:45:00,36.91,36.92,36.9,36.9,30653.0,33.2023,33.2113,33.1933,33.1933,30653.0
2019-03-27 13:50:00,36.91,36.91,36.87,36.89,37129.0,33.2023,33.2023,33.1663,33.1843,37129.0
2019-03-27 13:55:00,36.89,36.9,36.86,36.86,24491.0,33.1843,33.1933,33.1573,33.1573,24491.0
2019-03-27 14:00:00,36.87,36.89,36.86,36.89,58662.0,33.1663,33.1843,33.1573,33.1843,58662.0
2019-03-27 14:05:00,36.89,36.89,36.85,36.88,49845.0,33.1843,33.1843,33.1483,33.1753,49845.0
2019-03-27 14:10:00,36.88,36.9,36.87,36.89,68307.0,33.1753,33.1933,33.1663,33.1843,68307.0
2019-03-27 14:15:00,36.89,36.9,36.84,36.85,28696.0,33.1843,33.1933,33.1393,33.1483,28696.0
2019-03-27 14:20:00,36.85,36.86,36.82,36.85,58696.0,33.1483,33.1573,33.1213,33.1483,58696.0
2019-03-27 14:25:00,36.85,36.87,36.83,36.87,58566.0,33.1483,33.1663,33.1303,33.1663,58566.0
2019-03-27 14:30:00,36.87,36.91,36.86,36.91,69818.0,33.1663,33.2023,33.1573,33.2023,69818.0
2019-03-27 14:35:00,36.91,36.93,36.85,36.86,67773.0,33.2023,33.2203,33.1483,33.1573,67773.0
2019-03-27 14:40:00,36.86,36.86,36.82,36.83,42711.0,33.1573,33.1573,33.1213,33.1303,42711.0
2019-03-27 14:45:00,36.83,36.85,36.82,36.84,55502.0,33.1303,33.1483,33.1213,33.1393,55502.0
2019-03-27 14:50:00,36.84,36.87,36.82,36.84,83619.0,33.1393,33.1663,33.1213,33.1393,83619.0
2019-03-27 14:55:00,36.84,36.85,36.82,36.84,62057.0,33.1393,33.1483,33.1213,33.1393,62057.0
2019-03-27 15:00:00,36.84,36.86,36.83,36.84,39397.0,33.1393,33.1573,33.1303,33.1393,39397.0
2019-03-27 15:05:00,36.84,36.86,36.82,36.83,59236.0,33.1393,33.1573,33.1213,33.1303,59236.0
2019-03-27 15:10:00,36.83,36.85,36.82,36.84,78624.0,33.1303,33.1483,33.1213,33.1393,78624.0
2019-03-27 15:15:00,36.84,36.87,36.83,36.87,68109.0,33.1393,33.1663,33.1303,33.1663,68109.0
2019-03-27 15:20:00,36.87,36.89,36.85,36.87,100134.0,33.1663,33.1843,33.1483,33.1663,100134.0
2019-03-27 15:25:00,36.87,36.92,36.87,36.91,118402.0,33.1663,33.2113,33.1663,33.2023,118402.0
2019-03-27 15:30:00,36.92,36.97,36.89,36.91,345063.0,33.2113,33.2563,33.1843,33.2023,345063.0
2019-03-27 15:35:00,36.91,36.92,36.84,36.86,223827.0,33.2023,33.2113,33.1393,33.1573,223827.0
2019-03-27 15:40:00,36.86,36.86,36.83,36.84,53632.0,33.1573,33.1573,33.1303,33.1393,53632.0
2019-03-27 15:45:00,36.84,36.89,36.83,36.88,126874.0,33.1393,33.1843,33.1303,33.1753,126874.0
2019-03-27 15:50:00,36.87,36.88,36.82,36.83,169151.0,33.1663,33.1753,33.1213,33.1303,169151.0
2019-03-27 15:55:00,36.83,36.85,36.81,36.84,358407.0,33.1303,33.1483,33.1123,33.1393,358407.0
2019-03-28 09:30:00,36.92,36.97,36.83,36.88,125161.0,33.2113,33.2563,33.1303,33.1753,125161.0
2019-03-28 09:35:00,36.88,36.98,36.86,36.96,66466.0,33.1753,33.2653,33.1573,33.2473,66466.0
2019-03-28 09:40:00,36.95,36.97,36.91,36.97,70187.0,33.2383,33.2563,33.2023,33.2563,70187.0
2019-03-28 09:45:00,36.97,36.98,36.93,36.98,63256.0,33.2563,33.2653,33.2203,33.2653,63256.0
2019-03-28 09:50:00,36.98,37.04,36.97,37.02,70487.0,33.2653,33.3192,33.2563,33.3012,70487.0
2019-03-28 09:55:00,37.02,37.09,37.02,37.06,99468.0,33.3012,33.3642,33.3012,33.3372,99468.0
2019-03-28 10:00:00,37.07,37.13,37.05,37.13,68239.0,33.3462,33.4002,33.3282,33.4002,68239.0
2019-03-28 10:05:00,37.12,37.17,37.11,37.16,77781.0,33.3912,33.4362,33.3822,33.4272,77781.0
2019-03-28 10:10:00,37.17,37.19,37.15,37.16,75456.0,33.4362,33.4542,33.4182,33.4272,75456.0
2019-03-28 10:15:00,37.16,37.18,37.14,37.16,107425.0,33.4272,33.4452,33.4092,33.4272,107425.0
2019-03-28 10:20:00,37.17,37.22,37.17,37.22,75242.0,33.4362,33.4812,33.4362,33.4812,75242.0
2019-03-28 10:25:00,37.21,37.23,37.19,37.23,70513.0,33.4722,33.4901,33.4542,33.4901,70513.0
2019-03-28 10:30:00,37.23,37.32,37.22,37.31,98841.0,33.4901,33.5711,33.4812,33.5621,98841.0
2019-03-28 10:35:00,37.31,37.34,37.3,37.3,130012.0,33.5621,33.5891,33.5531,33.5531,130012.0
2019-03-28 10:40:00,37.3,37.38,37.29,37.34,144812.0,33.5531,33.6251,33.5441,33.5891,144812.0
2019-03-28 10:45:00,37.34,37.4,37.33,37.4,110952.0,33.5891,33.6431,33.5801,33.6431,110952.0
2019-03-28 10:50:00,37.4,37.41,37.37,37.4,246234.0,33.6431,33.6521,33.6161,33.6431,246234.0
2019-03-28 10:55:00,37.4,37.43,37.39,37.4,133551.0,33.6431,33.6701,33.6341,33.6431,133551.0
2019-03-28 11:00:00,37.4,37.4,37.33,37.34,150112.0,33.6431,33.6431,33.5801,33.5891,150112.0
2019-03-28 11:05:00,37.34,37.34,37.27,37.3,105717.0,33.5891,33.5891,33.5261,33.5531,105717.0
2019-03-28 11:10:00,37.3,37.32,37.29,37.3,100768.0,33.5531,33.5711,33.5441,33.5531,100768.0
2019-03-28 11:15:00,37.3,37.38,37.29,37.36,171896.0,33.5531,33.6251,33.5441,33.6071,171896.0
2019-03-28 11:20:00,37.36,37.39,37.31,37.33,120240.0,33.6071,33.6341,33.5621,33.5801,120240.0
2019-03-28 11:25:00,37.32,37.32,37.21,37.21,140399.0,33.5711,33.5711,33.4722,33.4722,140399.0
2019-03-28 11:30:00,37.22,37.23,37.17,37.19,90768.0,33.4812,33.4901,33.4362,33.4542,90768.0
2019-03-28 11:35:00,37.19,37.2,37.11,37.12,185004.0,33.4542,33.4632,33.3822,33.3912,185004.0
2019-03-28 11:40:00,37.12,37.12,37.02,37.06,136809.0,33.3912,33.3912,33.3012,33.3372,136809.0
2019-03-28 11:45:00,37.05,37.12,37.03,37.11,245563.0,33.3282,33.3912,33.3102,33.3822,245563.0
2019-03-28 11:50:00,37.12,37.12,37.06,37.07,74668.0,33.3912,33.3912,33.3372,33.3462,74668.0
2019-03-28 11:55:00,37.07,37.1,37.06,37.09,51196.0,33.3462,33.3732,33.3372,33.3642,51196.0
2019-03-28 12:00:00,37.08,37.1,37.04,37.05,143197.0,33.3552,33.3732,33.3192,33.3282,143197.0
2019-03-28 12:05:00,37.06,37.07,36.99,37.0,60464.0,33.3372,33.3462,33.2743,33.2833,60464.0
2019-03-28 12:10:00,37.0,37.0,36.94,36.97,37689.0,33.2833,33.2833,33.2293,33.2563,37689.0
2019-03-28 12:15:00,36.97,37.0,36.93,37.0,43499.0,33.2563,33.2833,33.2203,33.2833,43499.0
2019-03-28 12:20:00,37.0,37.02,36.99,37.01,67552.0,33.2833,33.3012,33.2743,33.2922,67552.0
2019-03-28 12:25:00,37.0,37.01,36.98,37.0,31742.0,33.2833,33.2922,33.2653,33.2833,31742.0
2019-03-28 12:30:00,37.0,37.0,36.98,37.0,74647.0,33.2833,33.2833,33.2653,33.2833,74647.0
2019-03-28 12:35:00,37.0,37.0,36.98,36.99,23500.0,33.2833,33.2833,33.2653,33.2743,23500.0
2019-03-28 12:40:00,37.0,37.0,36.96,36.97,76342.0,33.2833,33.2833,33.2473,33.2563,76342.0
2019-03-28 12:45:00,36.98,37.0,36.95,36.97,190491.0,33.2653,33.2833,33.2383,33.2563,190491.0
2019-03-28 12:50:00,36.97,36.99,36.92,36.93,117728.0,33.2563,33.2743,33.2113,33.2203,117728.0
2019-03-28 12:55:00,36.93,36.94,36.89,36.9,60746.0,33.2203,33.2293,33.1843,33.1933,60746.0
2019-03-28 13:00:00,36.91,36.94,36.9,36.93,180313.0,33.2023,33.2293,33.1933,33.2203,180313.0
2019-03-28 13:05:00,36.93,36.93,36.88,36.89,111197.0,33.2203,33.2203,33.1753,33.1843,111197.0
2019-03-28 13:10:00,36.89,36.9,36.87,36.87,61107.0,33.1843,33.1933,33.1663,33.1663,61107.0
2019-03-28 13:15:00,36.88,36.9,36.85,36.88,230604.0,33.1753,33.1933,33.1483,33.1753,230604.0
2019-03-28 13:20:00,36.88,36.91,36.88,36.88,138171.0,33.1753,33.2023,33.1753,33.1753,138171.0
2019-03-28 13:25:00,36.88,36.89,36.87,36.88,76903.0,33.1753,33.1843,33.1663,33.1753,76903.0
2019-03-28 13:30:00,36.88,36.89,36.86,36.88,65794.0,33.1753,33.1843,33.1573,33.1753,65794.0
2019-03-28 13:35:00,36.87,36.88,36.85,36.86,43943.0,33.1663,33.1753,33.1483,33.1573,43943.0
2019-03-28 13:40:00,36.86,36.87,36.84,36.84,148584.0,33.1573,33.1663,33.1393,33.1393,148584.0
2019-03-28 13:45:00,36.85,36.85,36.84,36.84,23553.0,33.1483,33.1483,33.1393,33.1393,23553.0
2019-03-28 13:50:00,36.85,36.85,36.77,36.79,200417.0,33.1483,33.1483,33.0764,33.0943,200417.0
2019-03-28 13:55:00,36.8,36.8,36.76,36.78,85178.0,33.1033,33.1033,33.0674,33.0853,85178.0
2019-03-28 14:00:00,36.78,36.79,36.74,36.78,137362.0,33.0853,33.0943,33.0494,33.0853,137362.0
2019-03-28 14:05:00,36.77,36.8,36.7,36.7,103102.0,33.0764,33.1033,33.0134,33.0134,103102.0
2019-03-28 14:10:00,36.7,36.7,36.67,36.68,86980.0,33.0134,33.0134,32.9864,32.9954,86980.0
2019-03-28 14:15:00,36.68,36.69,36.65,36.66,112359.0,32.9954,33.0044,32.9684,32.9774,112359.0
2019-03-28 14:20:00,36.66,36.68,36.62,36.68,142951.0,32.9774,32.9954,32.9414,32.9954,142951.0
2019-03-28 14:25:00,36.68,36.71,36.66,36.7,110670.0,32.9954,33.0224,32.9774,33.0134,110670.0
2019-03-28 14:30:00,36.7,36.7,36.69,36.69,31991.0,33.0134,33.0134,33.0044,33.0044,31991.0
2019-03-28 14:35:00,36.69,36.71,36.68,36.7,85400.0,33.0044,33.0224,32.9954,33.0134,85400.0
2019-03-28 14:40:00,36.7,36.74,36.69,36.73,100250.0,33.0134,33.0494,33.0044,33.0404,100250.0
2019-03-28 14:45:00,36.74,36.75,36.73,36.74,46909.0,33.0494,33.0584,33.0404,33.0494,46909.0
2019-03-28 14:50:00,36.74,36.75,36.7,36.74,170130.0,33.0494,33.0584,33.0134,33.0494,170130.0
2019-03-28 14:55:00,36.73,36.76,36.73,36.76,69848.0,33.0404,33.0674,33.0404,33.0674,69848.0
2019-03-28 15:00:00,36.76,36.81,36.75,36.79,97111.0,33.0674,33.1123,33.0584,33.0943,97111.0
2019-03-28 15:05:00,36.79,36.8,36.77,36.8,64575.0,33.0943,33.1033,33.0764,33.1033,64575.0
2019-03-28 15:10:00,36.8,36.86,36.79,36.84,75134.0,33.1033,33.1573,33.0943,33.1393,75134.0
2019-03-28 15:15:00,36.84,36.86,36.8,36.8,82476.0,33.1393,33.1573,33.1033,33.1033,82476.0
2019-03-28 15:20:00,36.8,36.81,36.75,36.77,164921.0,33.1033,33.1123,33.0584,33.0764,164921.0
2019-03-28 15:25:00,36.76,36.77,36.74,36.74,99659.0,33.0674,33.0764,33.0494,33.0494,99659.0
2019-03-28 15:30:00,36.74,36.75,36.7,36.7,142664.0,33.0494,33.0584,33.0134,33.0134,142664.0
2019-03-28 15:35:00,36.7,36.75,36.7,36.73,144217.0,33.0134,33.0584,33.0134,33.0404,144217.0
2019-03-28 15:40:00,36.72,36.72,36.7,36.7,129203.0,33.0314,33.0314,33.0134,33.0134,129203.0
2019-03-28 15:45:00,36.7,36.79,36.7,36.76,225528.0,33.0134,33.0943,33.0134,33.0674,225528.0
2019-03-28 15:50:00,36.76,36.77,36.74,36.77,183645.0,33.0674,33.0764,33.0494,33.0764,183645.0
2019-03-28 15:55:00,36.77,36.8,36.72,36.77,580939.0,33.0764,33.1033,33.0314,33.0764,580939.0
2019-03-29 09:30:00,36.99,37.11,36.95,37.02,146738.0,33.2743,33.3822,33.2383,33.3012,146738.0
2019-03-29 09:35:00,37.03,37.04,36.95,36.97,94661.0,33.3102,33.3192,33.2383,33.2563,94661.0
2019-03-29 09:40:00,36.97,37.04,36.95,37.04,67553.0,33.2563,33.3192,33.2383,33.3192,67553.0
2019-03-29 09:45:00,37.05,37.05,37.0,37.05,72585.0,33.3282,33.3282,33.2833,33.3282,72585.0
2019-03-29 09:50:00,37.05,37.07,37.03,37.07,47677.0,33.3282,33.3462,33.3102,33.3462,47677.0
2019-03-29 09:55:00,37.06,37.07,37.0,37.01,93821.0,33.3372,33.3462,33.2833,33.2922,93821.0
2019-03-29 10:00:00,37.01,37.07,37.01,37.06,254457.0,33.2922,33.3462,33.2922,33.3372,254457.0
2019-03-29 10:05:00,37.05,37.07,37.02,37.07,74415.0,33.3282,33.3462,33.3012,33.3462,74415.0
2019-03-29 10:10:00,37.07,37.08,37.03,37.07,140723.0,33.3462,33.3552,33.3102,33.3462,140723.0
2019-03-29 10:15:00,37.06,37.07,37.04,37.06,147066.0,33.3372,33.3462,33.3192,33.3372,147066.0
2019-03-29 10:20:00,37.05,37.06,36.98,37.04,83688.0,33.3282,33.3372,33.2653,33.3192,83688.0
2019-03-29 10:25:00,37.04,37.09,37.03,37.09,97748.0,33.3192,33.3642,33.3102,33.3642,97748.0
2019-03-29 10:30:00,37.09,37.11,37.06,37.09,120803.0,33.3642,33.3822,33.3372,33.3642,120803.0
2019-03-29 10:35:00,37.1,37.1,37.02,37.05,101805.0,33.3732,33.3732,33.3012,33.3282,101805.0
2019-03-29 10:40:00,37.05,37.05,36.94,36.95,73040.0,33.3282,33.3282,33.2293,33.2383,73040.0
2019-03-29 10:45:00,36.94,36.98,36.94,36.95,55233.0,33.2293,33.2653,33.2293,33.2383,55233.0
2019-03-29 10:50:00,36.95,36.95,36.89,36.89,92460.0,33.2383,33.2383,33.1843,33.1843,92460.0
2019-03-29 10:55:00,36.9,36.9,36.87,36.89,38946.0,33.1933,33.1933,33.1663,33.1843,38946.0
2019-03-29 11:00:00,36.9,36.94,36.89,36.92,47920.0,33.1933,33.2293,33.1843,33.2113,47920.0
2019-03-29 11:05:00,36.92,36.95,36.9,36.93,33556.0,33.2113,33.2383,33.1933,33.2203,33556.0
2019-03-29 11:10:00,36.93,36.97,36.91,36.95,36150.0,33.2203,33.2563,33.2023,33.2383,36150.0
2019-03-29 11:15:00,36.95,36.97,36.94,36.97,39345.0,33.2383,33.2563,33.2293,33.2563,39345.0
2019-03-29 11:20:00,36.96,36.97,36.92,36.95,43502.0,33.2473,33.2563,33.2113,33.2383,43502.0
2019-03-29 11:25:00,36.95,36.96,36.92,36.93,62436.0,33.2383,33.2473,33.2113,33.2203,62436.0
2019-03-29 11:30:00,36.94,37.0,36.94,37.0,92375.0,33.2293,33.2833,33.2293,33.2833,92375.0
2019-03-29 11:35:00,37.0,37.03,36.97,37.02,45957.0,33.2833,33.3102,33.2563,33.3012,45957.0
2019-03-29 11:40:00,37.03,37.1,37.02,37.09,75534.0,33.3102,33.3732,33.3012,33.3642,75534.0
2019-03-29 11:45:00,37.09,37.12,37.06,37.1,104988.0,33.3642,33.3912,33.3372,33.3732,104988.0
2019-03-29 11:50:00,37.1,37.13,37.09,37.11,57175.0,33.3732,33.4002,33.3642,33.3822,57175.0
2019-03-29 11:55:00,37.1,37.12,37.08,37.08,42874.0,33.3732,33.3912,33.3552,33.3552,42874.0
2019-03-29 12:00:00,37.08,37.08,37.04,37.04,37428.0,33.3552,33.3552,33.3192,33.3192,37428.0
2019-03-29 12:05:00,37.05,37.05,36.99,37.0,71290.0,33.3282,33.3282,33.2743,33.2833,71290.0
2019-03-29 12:10:00,36.99,37.0,36.93,36.93,70751.0,33.2743,33.2833,33.2203,33.2203,70751.0
2019-03-29 12:15:00,36.93,36.98,36.93,36.98,25259.0,33.2203,33.2653,33.2203,33.2653,25259.0
2019-03-29 12:20:00,36.98,37.01,36.97,36.99,44969.0,33.2653,33.2922,33.2563,33.2743,44969.0
2019-03-29 12:25:00,36.99,37.04,36.98,37.03,37244.0,33.2743,33.3192,33.2653,33.3102,37244.0
2019-03-29 12:30:00,37.02,37.05,37.01,37.04,29086.0,33.3012,33.3282,33.2922,33.3192,29086.0
2019-03-29 12:35:00,37.05,37.08,37.04,37.07,39554.0,33.3282,33.3552,33.3192,33.3462,39554.0
2019-03-29 12:40:00,37.07,37.08,37.06,37.06,18696.0,33.3462,33.3552,33.3372,33.3372,18696.0
2019-03-29 12:45:00,37.06,37.06,37.03,37.04,25861.0,33.3372,33.3372,33.3102,33.3192,25861.0
2019-03-29 12:50:00,37.03,37.04,37.01,37.03,35232.0,33.3102,33.3192,33.2922,33.3102,35232.0
2019-03-29 12:55:00,37.03,37.07,37.01,37.06,47496.0,33.3102,33.3462,33.2922,33.3372,47496.0
2019-03-29 13:00:00,37.07,37.07,37.04,37.05,33458.0,33.3462,33.3462,33.3192,33.3282,33458.0
2019-03-29 13:05:00,37.05,37.06,37.03,37.05,37190.0,33.3282,33.3372,33.3102,33.3282,37190.0
2019-03-29 13:10:00,37.05,37.06,37.04,37.05,36650.0,33.3282,33.3372,33.3192,33.3282,36650.0
2019-03-29 13:15:00,37.05,37.05,37.02,37.04,33807.0,33.3282,33.3282,33.3012,33.3192,33807.0
2019-03-29 13:20:00,37.03,37.05,37.01,37.03,25861.0,33.3102,33.3282,33.2922,33.3102,25861.0
2019-03-29 13:25:00,37.03,37.04,37.02,37.04,16235.0,33.3102,33.3192,33.3012,33.3192,16235.0
2019-03-29 13:30:00,37.04,37.06,37.03,37.04,40574.0,33.3192,33.3372,33.3102,33.3192,40574.0
2019-03-29 13:35:00,37.04,37.04,37.01,37.03,27233.0,33.3192,33.3192,33.2922,33.3102,27233.0
2019-03-29 13:40:00,37.03,37.07,37.02,37.05,47521.0,33.3102,33.3462,33.3012,33.3282,47521.0
2019-03-29 13:45:00,37.06,37.1,37.04,37.09,138495.0,33.3372,33.3732,33.3192,33.3642,138495.0
2019-03-29 13:50:00,37.09,37.1,37.03,37.04,54638.0,33.3642,33.3732,33.3102,33.3192,54638.0
2019-03-29 13:55:00,37.04,37.08,37.03,37.04,101130.0,33.3192,33.3552,33.3102,33.3192,101130.0
2019-03-29 14:00:00,37.04,37.07,36.99,37.04,142610.0,33.3192,33.3462,33.2743,33.3192,142610.0
2019-03-29 14:05:00,37.04,37.04,36.97,36.98,131857.0,33.3192,33.3192,33.2563,33.2653,131857.0
2019-03-29 14:10:00,36.98,37.01,36.97,37.01,40995.0,33.2653,33.2922,33.2563,33.2922,40995.0
2019-03-29 14:15:00,37.01,37.02,36.98,36.99,49213.0,33.2922,33.3012,33.2653,33.2743,49213.0
2019-03-29 14:20:00,36.99,37.01,36.98,36.99,128013.0,33.2743,33.2922,33.2653,33.2743,128013.0
2019-03-29 14:25:00,37.0,37.01,36.99,37.01,39322.0,33.2833,33.2922,33.2743,33.2922,39322.0
2019-03-29 14:30:00,37.01,37.01,36.99,37.0,48731.0,33.2922,33.2922,33.2743,33.2833,48731.0
2019-03-29 14:35:00,36.99,37.01,36.98,36.99,73993.0,33.2743,33.2922,33.2653,33.2743,73993.0
2019-03-29 14:40:00,36.98,37.02,36.97,36.99,93837.0,33.2653,33.3012,33.2563,33.2743,93837.0
2019-03-29 14:45:00,37.0,37.04,36.99,37.03,38950.0,33.2833,33.3192,33.2743,33.3102,38950.0
2019-03-29 14:50:00,37.04,37.08,37.03,37.07,86061.0,33.3192,33.3552,33.3102,33.3462,86061.0
2019-03-29 14:55:00,37.08,37.08,37.05,37.07,97627.0,33.3552,33.3552,33.3282,33.3462,97627.0
2019-03-29 15:00:00,37.07,37.09,37.06,37.07,107578.0,33.3462,33.3642,33.3372,33.3462,107578.0
2019-03-29 15:05:00,37.07,37.08,37.05,37.07,88689.0,33.3462,33.3552,33.3282,33.3462,88689.0
2019-03-29 15:10:00,37.07,37.08,37.05,37.05,47879.0,33.3462,33.3552,33.3282,33.3282,47879.0
2019-03-29 15:15:00,37.05,37.08,37.04,37.06,41198.0,33.3282,33.3552,33.3192,33.3372,41198.0
2019-03-29 15:20:00,37.07,37.07,37.04,37.05,53445.0,33.3462,33.3462,33.3192,33.3282,53445.0
2019-03-29 15:25:00,37.04,37.09,37.03,37.08,63872.0,33.3192,33.3642,33.3102,33.3552,63872.0
2019-03-29 15:30:00,37.08,37.1,37.05,37.09,114341.0,33.3552,33.3732,33.3282,33.3642,114341.0
2019-03-29 15:35:00,37.09,37.09,37.06,37.08,84485.0,33.3642,33.3642,33.3372,33.3552,84485.0
2019-03-29 15:40:00,37.08,37.09,37.05,37.06,97422.0,33.3552,33.3642,33.3282,33.3372,97422.0
2019-03-29 15:45:00,37.07,37.1,37.06,37.07,218803.0,33.3462,33.3732,33.3372,33.3462,218803.0
2019-03-29 15:50:00,37.06,37.11,37.06,37.09,299281.0,33.3372,33.3822,33.3372,33.3642,299281.0
2019-03-29 15:55:00,37.08,37.17,37.08,37.13,713596.0,33.3552,33.4362,33.3552,33.4002,713596.0
2019-04-01 09:30:00,37.47,37.54,37.36,37.44,202641.0,33.706,33.769,33.6071,33.6791,202641.0
2019-04-01 09:35:00,37.45,37.53,37.43,37.49,111105.0,33.688,33.76,33.6701,33.724,111105.0
2019-04-01 09:40:00,37.49,37.53,37.41,37.46,86682.0,33.724,33.76,33.6521,33.697,86682.0
2019-04-01 09:45:00,37.46,37.47,37.43,37.44,50540.0,33.697,33.706,33.6701,33.6791,50540.0
2019-04-01 09:50:00,37.44,37.53,37.43,37.48,84561.0,33.6791,33.76,33.6701,33.715,84561.0
2019-04-01 09:55:00,37.47,37.51,37.47,37.49,50248.0,33.706,33.742,33.706,33.724,50248.0
2019-04-01 10:00:00,37.49,37.56,37.47,37.49,188725.0,33.724,33.787,33.706,33.724,188725.0
2019-04-01 10:05:00,37.5,37.53,37.47,37.48,155266.0,33.733,33.76,33.706,33.715,155266.0
2019-04-01 10:10:00,37.48,37.52,37.45,37.48,80844.0,33.715,33.751,33.688,33.715,80844.0
2019-04-01 10:15:00,37.48,37.51,37.46,37.48,69573.0,33.715,33.742,33.697,33.715,69573.0
2019-04-01 10:20:00,37.49,37.5,37.48,37.48,62738.0,33.724,33.733,33.715,33.715,62738.0
2019-04-01 10:25:00,37.48,37.5,37.46,37.5,47722.0,33.715,33.733,33.697,33.733,47722.0
2019-04-01 10:30:00,37.5,37.51,37.49,37.5,52536.0,33.733,33.742,33.724,33.733,52536.0
2019-04-01 10:35:00,37.5,37.58,37.49,37.57,65746.0,33.733,33.805,33.724,33.796,65746.0
2019-04-01 10:40:00,37.58,37.61,37.56,37.56,66208.0,33.805,33.832,33.787,33.787,66208.0
2019-04-01 10:45:00,37.56,37.57,37.53,37.56,86192.0,33.787,33.796,33.76,33.787,86192.0
2019-04-01 10:50:00,37.55,37.56,37.51,37.54,56206.0,33.778,33.787,33.742,33.769,56206.0
2019-04-01 10:55:00,37.53,37.54,37.5,37.52,86007.0,33.76,33.769,33.733,33.751,86007.0
2019-04-01 11:00:00,37.53,37.56,37.51,37.54,120781.0,33.76,33.787,33.742,33.769,120781.0
2019-04-01 11:05:00,37.54,37.62,37.53,37.59,80134.0,33.769,33.841,33.76,33.814,80134.0
2019-04-01 11:10:00,37.59,37.61,37.57,37.59,53720.0,33.814,33.832,33.796,33.814,53720.0
2019-04-01 11:15:00,37.59,37.63,37.58,37.6,52512.0,33.814,33.85,33.805,33.823,52512.0
2019-04-01 11:20:00,37.6,37.64,37.6,37.63,65070.0,33.823,33.859,33.823,33.85,65070.0
2019-04-01 11:25:00,37.64,37.69,37.63,37.66,56106.0,33.859,33.9039,33.85,33.877,56106.0
2019-04-01 11:30:00,37.65,37.65,37.6,37.63,56559.0,33.868,33.868,33.823,33.85,56559.0
2019-04-01 11:35:00,37.63,37.65,37.61,37.62,43340.0,33.85,33.868,33.832,33.841,43340.0
2019-04-01 11:40:00,37.62,37.64,37.56,37.58,66957.0,33.841,33.859,33.787,33.805,66957.0
2019-04-01 11:45:00,37.58,37.63,37.56,37.63,50387.0,33.805,33.85,33.787,33.85,50387.0
2019-04-01 11:50:00,37.62,37.66,37.61,37.64,38747.0,33.841,33.877,33.832,33.859,38747.0
2019-04-01 11:55:00,37.65,37.66,37.64,37.65,44853.0,33.868,33.877,33.859,33.868,44853.0
2019-04-01 12:00:00,37.65,37.65,37.63,37.64,48839.0,33.868,33.868,33.85,33.859,48839.0
2019-04-01 12:05:00,37.65,37.65,37.59,37.61,35817.0,33.868,33.868,33.814,33.832,35817.0
2019-04-01 12:10:00,37.61,37.64,37.6,37.61,37055.0,33.832,33.859,33.823,33.832,37055.0
2019-04-01 12:15:00,37.62,37.65,37.61,37.65,20456.0,33.841,33.868,33.832,33.868,20456.0
2019-04-01 12:20:00,37.65,37.67,37.61,37.62,70825.0,33.868,33.8859,33.832,33.841,70825.0
2019-04-01 12:25:00,37.63,37.64,37.61,37.63,20922.0,33.85,33.859,33.832,33.85,20922.0
2019-04-01 12:30:00,37.63,37.66,37.62,37.65,79059.0,33.85,33.877,33.841,33.868,79059.0
2019-04-01 12:35:00,37.64,37.65,37.62,37.64,20923.0,33.859,33.868,33.841,33.859,20923.0
2019-04-01 12:40:00,37.64,37.65,37.63,37.65,18616.0,33.859,33.868,33.85,33.868,18616.0
2019-04-01 12:45:00,37.65,37.66,37.64,37.66,33512.0,33.868,33.877,33.859,33.877,33512.0
2019-04-01 12:50:00,37.65,37.66,37.62,37.65,50145.0,33.868,33.877,33.841,33.868,50145.0
2019-04-01 12:55:00,37.65,37.67,37.63,37.66,26657.0,33.868,33.8859,33.85,33.877,26657.0
2019-04-01 13:00:00,37.67,37.68,37.66,37.66,46442.0,33.8859,33.8949,33.877,33.877,46442.0
2019-04-01 13:05:00,37.66,37.68,37.66,37.66,28751.0,33.877,33.8949,33.877,33.877,28751.0
2019-04-01 13:10:00,37.66,37.67,37.64,37.66,17245.0,33.877,33.8859,33.859,33.877,17245.0
2019-04-01 13:15:00,37.66,37.67,37.64,37.65,45536.0,33.877,33.8859,33.859,33.868,45536.0
2019-04-01 13:20:00,37.65,37.66,37.64,37.66,18804.0,33.868,33.877,33.859,33.877,18804.0
2019-04-01 13:25:00,37.66,37.69,37.64,37.69,26341.0,33.877,33.9039,33.859,33.9039,26341.0
2019-04-01 13:30:00,37.69,37.71,37.67,37.7,45928.0,33.9039,33.9219,33.8859,33.9129,45928.0
2019-04-01 13:35:00,37.7,37.72,37.7,37.7,57404.0,33.9129,33.9309,33.9129,33.9129,57404.0
2019-04-01 13:40:00,37.7,37.71,37.69,37.7,28383.0,33.9129,33.9219,33.9039,33.9129,28383.0
2019-04-01 13:45:00,37.7,37.73,37.7,37.72,36125.0,33.9129,33.9399,33.9129,33.9309,36125.0
2019-04-01 13:50:00,37.71,37.73,37.7,37.72,49875.0,33.9219,33.9399,33.9129,33.9309,49875.0
2019-04-01 13:55:00,37.72,37.75,37.71,37.74,44496.0,33.9309,33.9579,33.9219,33.9489,44496.0
2019-04-01 14:00:00,37.74,37.77,37.72,37.74,67353.0,33.9489,33.9759,33.9309,33.9489,67353.0
2019-04-01 14:05:00,37.74,37.76,37.72,37.75,41831.0,33.9489,33.9669,33.9309,33.9579,41831.0
2019-04-01 14:10:00,37.73,37.75,37.71,37.74,41832.0,33.9399,33.9579,33.9219,33.9489,41832.0
2019-04-01 14:15:00,37.74,37.74,37.73,37.74,26460.0,33.9489,33.9489,33.9399,33.9489,26460.0
2019-04-01 14:20:00,37.73,37.75,37.72,37.75,61318.0,33.9399,33.9579,33.9309,33.9579,61318.0
2019-04-01 14:25:00,37.74,37.76,37.73,37.73,47438.0,33.9489,33.9669,33.9399,33.9399,47438.0
2019-04-01 14:30:00,37.73,37.75,37.71,37.71,45499.0,33.9399,33.9579,33.9219,33.9219,45499.0
2019-04-01 14:35:00,37.72,37.72,37.69,37.69,26695.0,33.9309,33.9309,33.9039,33.9039,26695.0
2019-04-01 14:40:00,37.69,37.7,37.67,37.67,24712.0,33.9039,33.9129,33.8859,33.8859,24712.0
2019-04-01 14:45:00,37.67,37.68,37.65,37.66,41558.0,33.8859,33.8949,33.868,33.877,41558.0
2019-04-01 14:50:00,37.66,37.71,37.65,37.7,75836.0,33.877,33.9219,33.868,33.9129,75836.0
2019-04-01 14:55:00,37.7,37.73,37.69,37.72,65995.0,33.9129,33.9399,33.9039,33.9309,65995.0
2019-04-01 15:00:00,37.71,37.72,37.69,37.7,66978.0,33.9219,33.9309,33.9039,33.9129,66978.0
2019-04-01 15:05:00,37.7,37.72,37.69,37.7,35831.0,33.9129,33.9309,33.9039,33.9129,35831.0
2019-04-01 15:10:00,37.7,37.72,37.68,37.71,97383.0,33.9129,33.9309,33.8949,33.9219,97383.0
2019-04-01 15:15:00,37.71,37.72,37.69,37.72,72419.0,33.9219,33.9309,33.9039,33.9309,72419.0
2019-04-01 15:20:00,37.71,37.73,37.7,37.73,67707.0,33.9219,33.9399,33.9129,33.9399,67707.0
2019-04-01 15:25:00,37.73,37.73,37.69,37.72,88215.0,33.9399,33.9399,33.9039,33.9309,88215.0
2019-04-01 15:30:00,37.72,37.72,37.66,37.66,195383.0,33.9309,33.9309,33.877,33.877,195383.0
2019-04-01 15:35:00,37.66,37.67,37.63,37.66,144110.0,33.877,33.8859,33.85,33.877,144110.0
2019-04-01 15:40:00,37.65,37.66,37.6,37.66,182045.0,33.868,33.877,33.823,33.877,182045.0
2019-04-01 15:45:00,37.66,37.66,37.63,37.63,117034.0,33.877,33.877,33.85,33.85,117034.0
2019-04-01 15:50:00,37.63,37.67,37.63,37.67,192166.0,33.85,33.8859,33.85,33.8859,192166.0
2019-04-01 15:55:00,37.67,37.73,37.67,37.67,420820.0,33.8859,33.9399,33.8859,33.8859,420820.0
2019-04-02 09:30:00,37.8,37.93,37.62,37.88,334454.0,34.0029,34.1198,33.841,34.0749,334454.0
2019-04-02 09:35:00,37.88,38.0,37.84,37.96,145627.0,34.0749,34.1828,34.0389,34.1468,145627.0
2019-04-02 09:40:00,37.95,38.18,37.95,38.18,258744.0,34.1378,34.3447,34.1378,34.3447,258744.0
2019-04-02 09:45:00,38.18,38.18,37.96,37.98,149485.0,34.3447,34.3447,34.1468,34.1648,149485.0
2019-04-02 09:50:00,37.98,38.05,37.95,38.03,102475.0,34.1648,34.2278,34.1378,34.2098,102475.0
2019-04-02 09:55:00,38.03,38.1,38.0,38.1,90770.0,34.2098,34.2728,34.1828,34.2728,90770.0
2019-04-02 10:00:00,38.1,38.1,37.96,37.98,76699.0,34.2728,34.2728,34.1468,34.1648,76699.0
2019-04-02 10:05:00,37.98,38.0,37.97,38.0,58143.0,34.1648,34.1828,34.1558,34.1828,58143.0
2019-04-02 10:10:00,37.99,38.08,37.97,38.06,77203.0,34.1738,34.2548,34.1558,34.2368,77203.0
2019-04-02 10:15:00,38.06,38.09,38.05,38.08,54330.0,34.2368,34.2638,34.2278,34.2548,54330.0
2019-04-02 10:20:00,38.08,38.09,37.95,37.96,68970.0,34.2548,34.2638,34.1378,34.1468,68970.0
2019-04-02 10:25:00,37.95,37.96,37.93,37.95,44048.0,34.1378,34.1468,34.1198,34.1378,44048.0
2019-04-02 10:30:00,37.96,37.98,37.94,37.98,52799.0,34.1468,34.1648,34.1288,34.1648,52799.0
2019-04-02 10:35:00,37.98,38.01,37.96,37.99,53442.0,34.1648,34.1918,34.1468,34.1738,53442.0
2019-04-02 10:40:00,38.0,38.0,37.91,37.92,77610.0,34.1828,34.1828,34.1018,34.1108,77610.0
2019-04-02 10:45:00,37.92,37.92,37.86,37.88,94941.0,34.1108,34.1108,34.0569,34.0749,94941.0
2019-04-02 10:50:00,37.88,37.95,37.87,37.94,54977.0,34.0749,34.1378,34.0659,34.1288,54977.0
2019-04-02 10:55:00,37.93,37.94,37.89,37.92,54776.0,34.1198,34.1288,34.0838,34.1108,54776.0
2019-04-02 11:00:00,37.92,37.94,37.87,37.88,128541.0,34.1108,34.1288,34.0659,34.0749,128541.0
2019-04-02 11:05:00,37.89,37.9,37.82,37.84,101066.0,34.0838,34.0928,34.0209,34.0389,101066.0
2019-04-02 11:10:00,37.84,37.86,37.8,37.83,109618.0,34.0389,34.0569,34.0029,34.0299,109618.0
2019-04-02 11:15:00,37.83,37.91,37.82,37.9,63628.0,34.0299,34.1018,34.0209,34.0928,63628.0
2019-04-02 11:20:00,37.91,37.93,37.9,37.92,40416.0,34.1018,34.1198,34.0928,34.1108,40416.0
2019-04-02 11:25:00,37.91,37.92,37.84,37.87,52011.0,34.1018,34.1108,34.0389,34.0659,52011.0
2019-04-02 11:30:00,37.87,37.91,37.83,37.9,68170.0,34.0659,34.1018,34.0299,34.0928,68170.0
2019-04-02 11:35:00,37.9,37.93,37.87,37.91,63969.0,34.0928,34.1198,34.0659,34.1018,63969.0
2019-04-02 11:40:00,37.91,37.94,37.9,37.91,60307.0,34.1018,34.1288,34.0928,34.1018,60307.0
2019-04-02 11:45:00,37.91,37.95,37.9,37.91,52454.0,34.1018,34.1378,34.0928,34.1018,52454.0
2019-04-02 11:50:00,37.91,37.92,37.89,37.91,32789.0,34.1018,34.1108,34.0838,34.1018,32789.0
2019-04-02 11:55:00,37.91,37.91,37.86,37.87,41527.0,34.1018,34.1018,34.0569,34.0659,41527.0
2019-04-02 12:00:00,37.87,37.9,37.86,37.9,41506.0,34.0659,34.0928,34.0569,34.0928,41506.0
2019-04-02 12:05:00,37.9,37.9,37.85,37.86,31979.0,34.0928,34.0928,34.0479,34.0569,31979.0
2019-04-02 12:10:00,37.85,37.86,37.82,37.84,32300.0,34.0479,34.0569,34.0209,34.0389,32300.0
2019-04-02 12:15:00,37.83,37.84,37.79,37.82,56851.0,34.0299,34.0389,33.9939,34.0209,56851.0
2019-04-02 12:20:00,37.81,37.87,37.8,37.86,362641.0,34.0119,34.0659,34.0029,34.0569,362641.0
2019-04-02 12:25:00,37.86,37.87,37.85,37.86,54265.0,34.0569,34.0659,34.0479,34.0569,54265.0
2019-04-02 12:30:00,37.86,37.87,37.81,37.84,77615.0,34.0569,34.0659,34.0119,34.0389,77615.0
2019-04-02 12:35:00,37.84,37.84,37.8,37.83,51551.0,34.0389,34.0389,34.0029,34.0299,51551.0
2019-04-02 12:40:00,37.83,37.83,37.79,37.81,51223.0,34.0299,34.0299,33.9939,34.0119,51223.0
2019-04-02 12:45:00,37.8,37.84,37.78,37.84,31256.0,34.0029,34.0389,33.9849,34.0389,31256.0
2019-04-02 12:50:00,37.84,37.86,37.8,37.86,98316.0,34.0389,34.0569,34.0029,34.0569,98316.0
2019-04-02 12:55:00,37.86,37.87,37.84,37.85,25950.0,34.0569,34.0659,34.0389,34.0479,25950.0
2019-04-02 13:00:00,37.85,37.86,37.82,37.86,39396.0,34.0479,34.0569,34.0209,34.0569,39396.0
2019-04-02 13:05:00,37.86,37.88,37.84,37.87,30114.0,34.0569,34.0749,34.0389,34.0659,30114.0
2019-04-02 13:10:00,37.87,37.89,37.85,37.89,38825.0,34.0659,34.0838,34.0479,34.0838,38825.0
2019-04-02 13:15:00,37.89,37.91,37.88,37.91,45402.0,34.0838,34.1018,34.0749,34.1018,45402.0
2019-04-02 13:20:00,37.91,37.94,37.9,37.94,20625.0,34.1018,34.1288,34.0928,34.1288,20625.0
2019-04-02 13:25:00,37.94,37.94,37.92,37.93,18165.0,34.1288,34.1288,34.1108,34.1198,18165.0
2019-04-02 13:30:00,37.93,37.94,37.92,37.94,26043.0,34.1198,34.1288,34.1108,34.1288,26043.0
2019-04-02 13:35:00,37.94,37.96,37.93,37.96,21022.0,34.1288,34.1468,34.1198,34.1468,21022.0
2019-04-02 13:40:00,37.95,37.96,37.94,37.96,29406.0,34.1378,34.1468,34.1288,34.1468,29406.0
2019-04-02 13:45:00,37.95,37.97,37.92,37.93,97184.0,34.1378,34.1558,34.1108,34.1198,97184.0
2019-04-02 13:50:00,37.93,37.97,37.91,37.97,65934.0,34.1198,34.1558,34.1018,34.1558,65934.0
2019-04-02 13:55:00,37.97,37.97,37.96,37.97,23134.0,34.1558,34.1558,34.1468,34.1558,23134.0
2019-04-02 14:00:00,37.97,37.97,37.95,37.95,29859.0,34.1558,34.1558,34.1378,34.1378,29859.0
2019-04-02 14:05:00,37.95,37.96,37.95,37.95,16922.0,34.1378,34.1468,34.1378,34.1378,16922.0
2019-04-02 14:10:00,37.96,37.97,37.95,37.97,34089.0,34.1468,34.1558,34.1378,34.1558,34089.0
2019-04-02 14:15:00,37.97,37.97,37.92,37.93,48332.0,34.1558,34.1558,34.1108,34.1198,48332.0
2019-04-02 14:20:00,37.92,37.94,37.89,37.91,39421.0,34.1108,34.1288,34.0838,34.1018,39421.0
2019-04-02 14:25:00,37.91,37.92,37.89,37.9,23230.0,34.1018,34.1108,34.0838,34.0928,23230.0
2019-04-02 14:30:00,37.89,37.92,37.88,37.9,38765.0,34.0838,34.1108,34.0749,34.0928,38765.0
2019-04-02 14:35:00,37.9,37.9,37.89,37.9,10461.0,34.0928,34.0928,34.0838,34.0928,10461.0
2019-04-02 14:40:00,37.9,37.92,37.89,37.91,32479.0,34.0928,34.1108,34.0838,34.1018,32479.0
2019-04-02 14:45:00,37.91,37.92,37.88,37.89,61747.0,34.1018,34.1108,34.0749,34.0838,61747.0
2019-04-02 14:50:00,37.89,37.9,37.87,37.88,34249.0,34.0838,34.0928,34.0659,34.0749,34249.0
2019-04-02 14:55:00,37.88,37.89,37.87,37.89,18273.0,34.0749,34.0838,34.0659,34.0838,18273.0
2019-04-02 15:00:00,37.89,37.92,37.88,37.91,34860.0,34.0838,34.1108,34.0749,34.1018,34860.0
2019-04-02 15:05:00,37.91,37.92,37.9,37.91,16952.0,34.1018,34.1108,34.0928,34.1018,16952.0
2019-04-02 15:10:00,37.91,37.92,37.89,37.9,31378.0,34.1018,34.1108,34.0838,34.0928,31378.0
2019-04-02 15:15:00,37.9,37.91,37.89,37.91,38283.0,34.0928,34.1018,34.0838,34.1018,38283.0
2019-04-02 15:20:00,37.91,37.93,37.9,37.93,42442.0,34.1018,34.1198,34.0928,34.1198,42442.0
2019-04-02 15:25:00,37.93,37.93,37.91,37.92,27133.0,34.1198,34.1198,34.1018,34.1108,27133.0
2019-04-02 15:30:00,37.91,37.93,37.91,37.93,72817.0,34.1018,34.1198,34.1018,34.1198,72817.0
2019-04-02 15:35:00,37.93,37.93,37.89,37.9,73086.0,34.1198,34.1198,34.0838,34.0928,73086.0
2019-04-02 15:40:00,37.9,37.93,37.89,37.91,127268.0,34.0928,34.1198,34.0838,34.1018,127268.0
2019-04-02 15:45:00,37.91,37.94,37.9,37.92,149922.0,34.1018,34.1288,34.0928,34.1108,149922.0
2019-04-02 15:50:00,37.92,37.94,37.92,37.92,219059.0,34.1108,34.1288,34.1108,34.1108,219059.0
2019-04-02 15:55:00,37.92,37.96,37.9,37.91,377203.0,34.1108,34.1468,34.0928,34.1018,377203.0
2019-04-03 09:30:00,38.19,38.24,38.1,38.22,181074.0,34.3537,34.3987,34.2728,34.3807,181074.0
2019-04-03 09:35:00,38.22,38.22,38.12,38.19,85960.0,34.3807,34.3807,34.2907,34.3537,85960.0
2019-04-03 09:40:00,38.19,38.24,38.13,38.15,88300.0,34.3537,34.3987,34.2997,34.3177,88300.0
2019-04-03 09:45:00,38.15,38.16,38.06,38.1,60751.0,34.3177,34.3267,34.2368,34.2728,60751.0
2019-04-03 09:50:00,38.1,38.14,38.07,38.14,46086.0,34.2728,34.3087,34.2458,34.3087,46086.0
2019-04-03 09:55:00,38.14,38.15,38.06,38.09,105282.0,34.3087,34.3177,34.2368,34.2638,105282.0
2019-04-03 10:00:00,38.08,38.08,37.98,38.0,137077.0,34.2548,34.2548,34.1648,34.1828,137077.0
2019-04-03 10:05:00,38.0,38.07,37.99,38.07,54650.0,34.1828,34.2458,34.1738,34.2458,54650.0
2019-04-03 10:10:00,38.07,38.13,38.07,38.13,49604.0,34.2458,34.2997,34.2458,34.2997,49604.0
2019-04-03 10:15:00,38.12,38.14,38.05,38.07,97153.0,34.2907,34.3087,34.2278,34.2458,97153.0
2019-04-03 10:20:00,38.08,38.09,38.03,38.05,91980.0,34.2548,34.2638,34.2098,34.2278,91980.0
2019-04-03 10:25:00,38.05,38.08,38.03,38.08,68584.0,34.2278,34.2548,34.2098,34.2548,68584.0
2019-04-03 10:30:00,38.07,38.07,38.03,38.05,88184.0,34.2458,34.2458,34.2098,34.2278,88184.0
2019-04-03 10:35:00,38.05,38.06,38.04,38.05,52684.0,34.2278,34.2368,34.2188,34.2278,52684.0
2019-04-03 10:40:00,38.05,38.07,38.04,38.06,42261.0,34.2278,34.2458,34.2188,34.2368,42261.0
2019-04-03 10:45:00,38.05,38.07,38.01,38.02,71628.0,34.2278,34.2458,34.1918,34.2008,71628.0
2019-04-03 10:50:00,38.01,38.04,38.0,38.04,63536.0,34.1918,34.2188,34.1828,34.2188,63536.0
2019-04-03 10:55:00,38.04,38.08,38.03,38.06,121020.0,34.2188,34.2548,34.2098,34.2368,121020.0
2019-04-03 11:00:00,38.06,38.12,38.05,38.11,127407.0,34.2368,34.2907,34.2278,34.2817,127407.0
2019-04-03 11:05:00,38.11,38.14,38.09,38.12,91449.0,34.2817,34.3087,34.2638,34.2907,91449.0
2019-04-03 11:10:00,38.12,38.13,38.11,38.13,41109.0,34.2907,34.2997,34.2817,34.2997,41109.0
2019-04-03 11:15:00,38.12,38.15,38.1,38.14,52408.0,34.2907,34.3177,34.2728,34.3087,52408.0
2019-04-03 11:20:00,38.14,38.15,38.08,38.1,55382.0,34.3087,34.3177,34.2548,34.2728,55382.0
2019-04-03 11:25:00,38.09,38.11,38.04,38.05,102904.0,34.2638,34.2817,34.2188,34.2278,102904.0
2019-04-03 11:30:00,38.05,38.08,38.04,38.08,36014.0,34.2278,34.2548,34.2188,34.2548,36014.0
2019-04-03 11:35:00,38.08,38.09,38.03,38.07,74400.0,34.2548,34.2638,34.2098,34.2458,74400.0
2019-04-03 11:40:00,38.07,38.08,38.04,38.05,40112.0,34.2458,34.2548,34.2188,34.2278,40112.0
2019-04-03 11:45:00,38.05,38.07,38.05,38.05,22057.0,34.2278,34.2458,34.2278,34.2278,22057.0
2019-04-03 11:50:00,38.05,38.11,38.05,38.11,45996.0,34.2278,34.2817,34.2278,34.2817,45996.0
2019-04-03 11:55:00,38.11,38.11,38.09,38.1,27613.0,34.2817,34.2817,34.2638,34.2728,27613.0
2019-04-03 12:00:00,38.11,38.11,38.08,38.1,59506.0,34.2817,34.2817,34.2548,34.2728,59506.0
2019-04-03 12:05:00,38.1,38.1,38.09,38.1,25014.0,34.2728,34.2728,34.2638,34.2728,25014.0
2019-04-03 12:10:00,38.09,38.1,38.09,38.09,17184.0,34.2638,34.2728,34.2638,34.2638,17184.0
2019-04-03 12:15:00,38.1,38.1,38.06,38.08,59397.0,34.2728,34.2728,34.2368,34.2548,59397.0
2019-04-03 12:20:00,38.07,38.09,38.06,38.07,34656.0,34.2458,34.2638,34.2368,34.2458,34656.0
2019-04-03 12:25:00,38.08,38.09,38.07,38.09,20731.0,34.2548,34.2638,34.2458,34.2638,20731.0
2019-04-03 12:30:00,38.09,38.11,38.08,38.1,67755.0,34.2638,34.2817,34.2548,34.2728,67755.0
2019-04-03 12:35:00,38.1,38.11,38.09,38.11,68179.0,34.2728,34.2817,34.2638,34.2817,68179.0
2019-04-03 12:40:00,38.11,38.11,38.08,38.08,34938.0,34.2817,34.2817,34.2548,34.2548,34938.0
2019-04-03 12:45:00,38.09,38.09,38.08,38.09,20003.0,34.2638,34.2638,34.2548,34.2638,20003.0
2019-04-03 12:50:00,38.09,38.09,38.07,38.07,25674.0,34.2638,34.2638,34.2458,34.2458,25674.0
2019-04-03 12:55:00,38.08,38.08,38.07,38.08,14324.0,34.2548,34.2548,34.2458,34.2548,14324.0
2019-04-03 13:00:00,38.08,38.11,38.07,38.11,64216.0,34.2548,34.2817,34.2458,34.2817,64216.0
2019-04-03 13:05:00,38.11,38.12,38.1,38.11,46631.0,34.2817,34.2907,34.2728,34.2817,46631.0
2019-04-03 13:10:00,38.11,38.11,38.09,38.09,27200.0,34.2817,34.2817,34.2638,34.2638,27200.0
2019-04-03 13:15:00,38.09,38.1,38.06,38.07,37447.0,34.2638,34.2728,34.2368,34.2458,37447.0
2019-04-03 13:20:00,38.07,38.08,38.04,38.05,51045.0,34.2458,34.2548,34.2188,34.2278,51045.0
2019-04-03 13:25:00,38.05,38.05,38.02,38.03,31086.0,34.2278,34.2278,34.2008,34.2098,31086.0
2019-04-03 13:30:00,38.02,38.03,38.01,38.02,30027.0,34.2008,34.2098,34.1918,34.2008,30027.0
2019-04-03 13:35:00,38.01,38.02,38.01,38.02,15179.0,34.1918,34.2008,34.1918,34.2008,15179.0
2019-04-03 13:40:00,38.02,38.02,38.0,38.0,47816.0,34.2008,34.2008,34.1828,34.1828,47816.0
2019-04-03 13:45:00,38.01,38.01,37.95,37.95,37232.0,34.1918,34.1918,34.1378,34.1378,37232.0
2019-04-03 13:50:00,37.95,37.96,37.9,37.92,49782.0,34.1378,34.1468,34.0928,34.1108,49782.0
2019-04-03 13:55:00,37.92,37.92,37.9,37.91,53085.0,34.1108,34.1108,34.0928,34.1018,53085.0
2019-04-03 14:00:00,37.91,37.92,37.86,37.89,180483.0,34.1018,34.1108,34.0569,34.0838,180483.0
2019-04-03 14:05:00,37.89,37.98,37.88,37.96,79069.0,34.0838,34.1648,34.0749,34.1468,79069.0
2019-04-03 14:10:00,37.96,37.97,37.94,37.95,38033.0,34.1468,34.1558,34.1288,34.1378,38033.0
2019-04-03 14:15:00,37.95,37.97,37.94,37.96,39194.0,34.1378,34.1558,34.1288,34.1468,39194.0
2019-04-03 14:20:00,37.96,37.99,37.96,37.98,32544.0,34.1468,34.1738,34.1468,34.1648,32544.0
2019-04-03 14:25:00,37.99,38.03,37.98,38.02,235573.0,34.1738,34.2098,34.1648,34.2008,235573.0
2019-04-03 14:30:00,38.02,38.02,37.99,38.0,46716.0,34.2008,34.2008,34.1738,34.1828,46716.0
2019-04-03 14:35:00,38.0,38.01,37.98,37.99,36747.0,34.1828,34.1918,34.1648,34.1738,36747.0
2019-04-03 14:40:00,37.99,38.01,37.99,38.01,100837.0,34.1738,34.1918,34.1738,34.1918,100837.0
2019-04-03 14:45:00,38.01,38.01,38.0,38.01,56754.0,34.1918,34.1918,34.1828,34.1918,56754.0
2019-04-03 14:50:00,38.01,38.05,38.0,38.05,80452.0,34.1918,34.2278,34.1828,34.2278,80452.0
2019-04-03 14:55:00,38.04,38.06,38.03,38.03,46622.0,34.2188,34.2368,34.2098,34.2098,46622.0
2019-04-03 15:00:00,38.03,38.04,38.02,38.04,63654.0,34.2098,34.2188,34.2008,34.2188,63654.0
2019-04-03 15:05:00,38.04,38.04,37.99,37.99,59890.0,34.2188,34.2188,34.1738,34.1738,59890.0
2019-04-03 15:10:00,37.98,38.0,37.94,37.95,115255.0,34.1648,34.1828,34.1288,34.1378,115255.0
2019-04-03 15:15:00,37.95,37.96,37.92,37.93,73532.0,34.1378,34.1468,34.1108,34.1198,73532.0
2019-04-03 15:20:00,37.93,37.94,37.9,37.93,102973.0,34.1198,34.1288,34.0928,34.1198,102973.0
2019-04-03 15:25:00,37.93,38.02,37.92,38.02,228458.0,34.1198,34.2008,34.1108,34.2008,228458.0
2019-04-03 15:30:00,38.01,38.04,38.0,38.04,104609.0,34.1918,34.2188,34.1828,34.2188,104609.0
2019-04-03 15:35:00,38.04,38.07,38.01,38.02,88413.0,34.2188,34.2458,34.1918,34.2008,88413.0
2019-04-03 15:40:00,38.02,38.04,38.01,38.01,75816.0,34.2008,34.2188,34.1918,34.1918,75816.0
2019-04-03 15:45:00,38.02,38.03,37.99,38.02,117896.0,34.2008,34.2098,34.1738,34.2008,117896.0
2019-04-03 15:50:00,38.02,38.03,37.99,38.0,153331.0,34.2008,34.2098,34.1738,34.1828,153331.0
2019-04-03 15:55:00,38.0,38.05,37.98,37.99,315930.0,34.1828,34.2278,34.1648,34.1738,315930.0
2019-04-04 09:30:00,37.88,38.1,37.88,37.99,151032.0,34.0749,34.2728,34.0749,34.1738,151032.0
2019-04-04 09:35:00,37.98,38.01,37.93,37.95,43937.0,34.1648,34.1918,34.1198,34.1378,43937.0
2019-04-04 09:40:00,37.94,37.96,37.89,37.89,49320.0,34.1288,34.1468,34.0838,34.0838,49320.0
2019-04-04 09:45:00,37.9,38.03,37.89,38.03,65013.0,34.0928,34.2098,34.0838,34.2098,65013.0
2019-04-04 09:50:00,38.03,38.06,38.0,38.01,53158.0,34.2098,34.2368,34.1828,34.1918,53158.0
2019-04-04 09:55:00,38.01,38.04,37.99,38.02,44894.0,34.1918,34.2188,34.1738,34.2008,44894.0
2019-04-04 10:00:00,38.02,38.1,38.02,38.09,247633.0,34.2008,34.2728,34.2008,34.2638,247633.0
2019-04-04 10:05:00,38.1,38.18,38.1,38.16,75304.0,34.2728,34.3447,34.2728,34.3267,75304.0
2019-04-04 10:10:00,38.16,38.16,38.13,38.14,56749.0,34.3267,34.3267,34.2997,34.3087,56749.0
2019-04-04 10:15:00,38.13,38.16,38.09,38.1,52729.0,34.2997,34.3267,34.2638,34.2728,52729.0
2019-04-04 10:20:00,38.1,38.11,38.0,38.0,94114.0,34.2728,34.2817,34.1828,34.1828,94114.0
2019-04-04 10:25:00,38.01,38.03,37.95,37.95,65342.0,34.1918,34.2098,34.1378,34.1378,65342.0
2019-04-04 10:30:00,37.95,37.96,37.92,37.94,77091.0,34.1378,34.1468,34.1108,34.1288,77091.0
2019-04-04 10:35:00,37.94,38.0,37.93,37.99,42465.0,34.1288,34.1828,34.1198,34.1738,42465.0
2019-04-04 10:40:00,37.99,38.05,37.98,38.05,57668.0,34.1738,34.2278,34.1648,34.2278,57668.0
2019-04-04 10:45:00,38.05,38.09,38.03,38.08,32439.0,34.2278,34.2638,34.2098,34.2548,32439.0
2019-04-04 10:50:00,38.08,38.1,38.06,38.09,45993.0,34.2548,34.2728,34.2368,34.2638,45993.0
2019-04-04 10:55:00,38.09,38.12,38.07,38.11,57487.0,34.2638,34.2907,34.2458,34.2817,57487.0
2019-04-04 11:00:00,38.11,38.14,38.09,38.11,61425.0,34.2817,34.3087,34.2638,34.2817,61425.0
2019-04-04 11:05:00,38.11,38.12,38.09,38.1,53822.0,34.2817,34.2907,34.2638,34.2728,53822.0
2019-04-04 11:10:00,38.1,38.1,38.01,38.01,61857.0,34.2728,34.2728,34.1918,34.1918,61857.0
2019-04-04 11:15:00,38.01,38.02,37.93,37.94,141551.0,34.1918,34.2008,34.1198,34.1288,141551.0
2019-04-04 11:20:00,37.94,37.95,37.91,37.95,100004.0,34.1288,34.1378,34.1018,34.1378,100004.0
2019-04-04 11:25:00,37.95,38.0,37.94,37.99,57323.0,34.1378,34.1828,34.1288,34.1738,57323.0
2019-04-04 11:30:00,37.99,38.01,37.96,37.99,41972.0,34.1738,34.1918,34.1468,34.1738,41972.0
2019-04-04 11:35:00,37.98,38.04,37.98,38.03,28858.0,34.1648,34.2188,34.1648,34.2098,28858.0
2019-04-04 11:40:00,38.04,38.04,38.0,38.01,26738.0,34.2188,34.2188,34.1828,34.1918,26738.0
2019-04-04 11:45:00,38.01,38.02,37.98,37.98,41853.0,34.1918,34.2008,34.1648,34.1648,41853.0
2019-04-04 11:50:00,37.97,37.99,37.95,37.97,34871.0,34.1558,34.1738,34.1378,34.1558,34871.0
2019-04-04 11:55:00,37.97,38.02,37.96,38.01,69978.0,34.1558,34.2008,34.1468,34.1918,69978.0
2019-04-04 12:00:00,38.0,38.02,37.99,37.99,35995.0,34.1828,34.2008,34.1738,34.1738,35995.0
2019-04-04 12:05:00,37.99,38.03,37.99,38.02,37628.0,34.1738,34.2098,34.1738,34.2008,37628.0
2019-04-04 12:10:00,38.02,38.04,38.01,38.01,28990.0,34.2008,34.2188,34.1918,34.1918,28990.0
2019-04-04 12:15:00,38.01,38.01,37.9,37.92,74482.0,34.1918,34.1918,34.0928,34.1108,74482.0
2019-04-04 12:20:00,37.91,37.95,37.9,37.92,23555.0,34.1018,34.1378,34.0928,34.1108,23555.0
2019-04-04 12:25:00,37.93,37.95,37.92,37.93,36480.0,34.1198,34.1378,34.1108,34.1198,36480.0
2019-04-04 12:30:00,37.93,37.93,37.86,37.88,53476.0,34.1198,34.1198,34.0569,34.0749,53476.0
2019-04-04 12:35:00,37.88,37.91,37.87,37.9,28767.0,34.0749,34.1018,34.0659,34.0928,28767.0
2019-04-04 12:40:00,37.9,37.91,37.85,37.87,55098.0,34.0928,34.1018,34.0479,34.0659,55098.0
2019-04-04 12:45:00,37.86,37.87,37.82,37.86,44784.0,34.0569,34.0659,34.0209,34.0569,44784.0
2019-04-04 12:50:00,37.85,37.9,37.85,37.9,25925.0,34.0479,34.0928,34.0479,34.0928,25925.0
2019-04-04 12:55:00,37.89,37.94,37.89,37.94,21680.0,34.0838,34.1288,34.0838,34.1288,21680.0
2019-04-04 13:00:00,37.94,37.95,37.93,37.94,17958.0,34.1288,34.1378,34.1198,34.1288,17958.0
2019-04-04 13:05:00,37.94,37.98,37.94,37.97,18398.0,34.1288,34.1648,34.1288,34.1558,18398.0
2019-04-04 13:10:00,37.97,37.99,37.96,37.99,17636.0,34.1558,34.1738,34.1468,34.1738,17636.0
2019-04-04 13:15:00,37.99,38.01,37.98,38.01,24721.0,34.1738,34.1918,34.1648,34.1918,24721.0
2019-04-04 13:20:00,38.01,38.01,37.98,37.99,24704.0,34.1918,34.1918,34.1648,34.1738,24704.0
2019-04-04 13:25:00,37.98,37.99,37.94,37.94,36835.0,34.1648,34.1738,34.1288,34.1288,36835.0
2019-04-04 13:30:00,37.94,37.98,37.93,37.98,31230.0,34.1288,34.1648,34.1198,34.1648,31230.0
2019-04-04 13:35:00,37.98,38.02,37.98,37.98,28487.0,34.1648,34.2008,34.1648,34.1648,28487.0
2019-04-04 13:40:00,37.98,38.03,37.98,38.02,26837.0,34.1648,34.2098,34.1648,34.2008,26837.0
2019-04-04 13:45:00,38.02,38.03,38.0,38.01,27688.0,34.2008,34.2098,34.1828,34.1918,27688.0
2019-04-04 13:50:00,38.01,38.06,38.01,38.05,30934.0,34.1918,34.2368,34.1918,34.2278,30934.0
2019-04-04 13:55:00,38.05,38.05,38.03,38.05,27587.0,34.2278,34.2278,34.2098,34.2278,27587.0
2019-04-04 14:00:00,38.05,38.05,38.0,38.02,29656.0,34.2278,34.2278,34.1828,34.2008,29656.0
2019-04-04 14:05:00,38.02,38.04,38.02,38.02,41187.0,34.2008,34.2188,34.2008,34.2008,41187.0
2019-04-04 14:10:00,38.03,38.06,38.01,38.06,19717.0,34.2098,34.2368,34.1918,34.2368,19717.0
2019-04-04 14:15:00,38.06,38.07,38.04,38.05,35359.0,34.2368,34.2458,34.2188,34.2278,35359.0
2019-04-04 14:20:00,38.05,38.07,38.03,38.05,40239.0,34.2278,34.2458,34.2098,34.2278,40239.0
2019-04-04 14:25:00,38.05,38.05,38.03,38.04,20762.0,34.2278,34.2278,34.2098,34.2188,20762.0
2019-04-04 14:30:00,38.03,38.05,38.02,38.05,27737.0,34.2098,34.2278,34.2008,34.2278,27737.0
2019-04-04 14:35:00,38.04,38.05,38.02,38.04,26065.0,34.2188,34.2278,34.2008,34.2188,26065.0
2019-04-04 14:40:00,38.04,38.06,38.03,38.05,34017.0,34.2188,34.2368,34.2098,34.2278,34017.0
2019-04-04 14:45:00,38.06,38.06,38.03,38.05,16309.0,34.2368,34.2368,34.2098,34.2278,16309.0
2019-04-04 14:50:00,38.05,38.07,38.05,38.06,21403.0,34.2278,34.2458,34.2278,34.2368,21403.0
2019-04-04 14:55:00,38.05,38.07,38.05,38.07,21775.0,34.2278,34.2458,34.2278,34.2458,21775.0
2019-04-04 15:00:00,38.07,38.08,38.03,38.03,30766.0,34.2458,34.2548,34.2098,34.2098,30766.0
2019-04-04 15:05:00,38.04,38.05,37.99,38.02,33923.0,34.2188,34.2278,34.1738,34.2008,33923.0
2019-04-04 15:10:00,38.02,38.04,38.01,38.03,21336.0,34.2008,34.2188,34.1918,34.2098,21336.0
2019-04-04 15:15:00,38.03,38.04,38.01,38.04,25214.0,34.2098,34.2188,34.1918,34.2188,25214.0
2019-04-04 15:20:00,38.05,38.05,38.0,38.02,19528.0,34.2278,34.2278,34.1828,34.2008,19528.0
2019-04-04 15:25:00,38.01,38.03,37.98,37.98,79997.0,34.1918,34.2098,34.1648,34.1648,79997.0
2019-04-04 15:30:00,37.99,38.01,37.98,37.98,63372.0,34.1738,34.1918,34.1648,34.1648,63372.0
2019-04-04 15:35:00,37.98,38.02,37.98,38.01,81555.0,34.1648,34.2008,34.1648,34.1918,81555.0
2019-04-04 15:40:00,38.01,38.01,37.99,38.01,73453.0,34.1918,34.1918,34.1738,34.1918,73453.0
2019-04-04 15:45:00,38.01,38.01,37.98,38.0,102321.0,34.1918,34.1918,34.1648,34.1828,102321.0
2019-04-04 15:50:00,38.0,38.06,37.99,38.06,193284.0,34.1828,34.2368,34.1738,34.2368,193284.0
2019-04-04 15:55:00,38.06,38.11,38.0,38.05,337126.0,34.2368,34.2817,34.1828,34.2278,337126.0
2019-04-05 09:30:00,38.11,38.33,38.09,38.21,106244.0,34.2817,34.4796,34.2638,34.3717,106244.0
2019-04-05 09:35:00,38.21,38.21,38.09,38.14,72639.0,34.3717,34.3717,34.2638,34.3087,72639.0
2019-04-05 09:40:00,38.14,38.14,38.08,38.13,45839.0,34.3087,34.3087,34.2548,34.2997,45839.0
2019-04-05 09:45:00,38.13,38.18,38.05,38.06,60057.0,34.2997,34.3447,34.2278,34.2368,60057.0
2019-04-05 09:50:00,38.06,38.14,38.05,38.14,50770.0,34.2368,34.3087,34.2278,34.3087,50770.0
2019-04-05 09:55:00,38.14,38.15,38.1,38.12,25415.0,34.3087,34.3177,34.2728,34.2907,25415.0
2019-04-05 10:00:00,38.12,38.13,38.05,38.09,123091.0,34.2907,34.2997,34.2278,34.2638,123091.0
2019-04-05 10:05:00,38.09,38.11,38.06,38.08,47683.0,34.2638,34.2817,34.2368,34.2548,47683.0
2019-04-05 10:10:00,38.08,38.09,37.97,38.0,103841.0,34.2548,34.2638,34.1558,34.1828,103841.0
2019-04-05 10:15:00,38.0,38.02,37.96,37.98,54922.0,34.1828,34.2008,34.1468,34.1648,54922.0
2019-04-05 10:20:00,37.98,38.01,37.98,38.01,24538.0,34.1648,34.1918,34.1648,34.1918,24538.0
2019-04-05 10:25:00,38.01,38.01,37.96,37.97,35163.0,34.1918,34.1918,34.1468,34.1558,35163.0
2019-04-05 10:30:00,37.98,38.08,37.97,38.05,57411.0,34.1648,34.2548,34.1558,34.2278,57411.0
2019-04-05 10:35:00,38.05,38.06,38.01,38.02,94207.0,34.2278,34.2368,34.1918,34.2008,94207.0
2019-04-05 10:40:00,38.02,38.04,38.0,38.01,53306.0,34.2008,34.2188,34.1828,34.1918,53306.0
2019-04-05 10:45:00,38.02,38.05,38.01,38.03,30265.0,34.2008,34.2278,34.1918,34.2098,30265.0
2019-04-05 10:50:00,38.04,38.04,38.02,38.03,74863.0,34.2188,34.2188,34.2008,34.2098,74863.0
2019-04-05 10:55:00,38.02,38.03,37.98,38.0,92417.0,34.2008,34.2098,34.1648,34.1828,92417.0
2019-04-05 11:00:00,38.0,38.05,37.98,38.02,140176.0,34.1828,34.2278,34.1648,34.2008,140176.0
2019-04-05 11:05:00,38.02,38.08,38.02,38.05,29557.0,34.2008,34.2548,34.2008,34.2278,29557.0
2019-04-05 11:10:00,38.05,38.08,38.05,38.06,27041.0,34.2278,34.2548,34.2278,34.2368,27041.0
2019-04-05 11:15:00,38.05,38.07,38.02,38.02,94862.0,34.2278,34.2458,34.2008,34.2008,94862.0
2019-04-05 11:20:00,38.02,38.04,38.02,38.03,23050.0,34.2008,34.2188,34.2008,34.2098,23050.0
2019-04-05 11:25:00,38.03,38.05,38.02,38.04,32284.0,34.2098,34.2278,34.2008,34.2188,32284.0
2019-04-05 11:30:00,38.03,38.04,38.0,38.04,41234.0,34.2098,34.2188,34.1828,34.2188,41234.0
2019-04-05 11:35:00,38.04,38.04,38.03,38.04,6711.0,34.2188,34.2188,34.2098,34.2188,6711.0
2019-04-05 11:40:00,38.04,38.05,38.03,38.05,26935.0,34.2188,34.2278,34.2098,34.2278,26935.0
2019-04-05 11:45:00,38.05,38.05,38.0,38.0,79333.0,34.2278,34.2278,34.1828,34.1828,79333.0
2019-04-05 11:50:00,38.0,38.01,37.96,37.98,112862.0,34.1828,34.1918,34.1468,34.1648,112862.0
2019-04-05 11:55:00,37.98,37.98,37.93,37.94,61021.0,34.1648,34.1648,34.1198,34.1288,61021.0
2019-04-05 12:00:00,37.94,37.95,37.93,37.95,41492.0,34.1288,34.1378,34.1198,34.1378,41492.0
2019-04-05 12:05:00,37.95,37.95,37.92,37.93,24310.0,34.1378,34.1378,34.1108,34.1198,24310.0
2019-04-05 12:10:00,37.93,37.93,37.91,37.91,32555.0,34.1198,34.1198,34.1018,34.1018,32555.0
2019-04-05 12:15:00,37.91,37.92,37.89,37.9,35888.0,34.1018,34.1108,34.0838,34.0928,35888.0
2019-04-05 12:20:00,37.9,37.9,37.78,37.87,329960.0,34.0928,34.0928,33.9849,34.0659,329960.0
2019-04-05 12:25:00,37.87,37.94,37.86,37.91,151823.0,34.0659,34.1288,34.0569,34.1018,151823.0
2019-04-05 12:30:00,37.91,37.94,37.9,37.94,20757.0,34.1018,34.1288,34.0928,34.1288,20757.0
2019-04-05 12:35:00,37.94,37.94,37.82,37.83,70274.0,34.1288,34.1288,34.0209,34.0299,70274.0
2019-04-05 12:40:00,37.83,37.85,37.8,37.84,45699.0,34.0299,34.0479,34.0029,34.0389,45699.0
2019-04-05 12:45:00,37.85,37.91,37.84,37.91,30084.0,34.0479,34.1018,34.0389,34.1018,30084.0
2019-04-05 12:50:00,37.91,37.92,37.89,37.92,15959.0,34.1018,34.1108,34.0838,34.1108,15959.0
2019-04-05 12:55:00,37.91,37.94,37.91,37.94,16286.0,34.1018,34.1288,34.1018,34.1288,16286.0
2019-04-05 13:00:00,37.94,37.94,37.91,37.92,40777.0,34.1288,34.1288,34.1018,34.1108,40777.0
2019-04-05 13:05:00,37.93,37.94,37.91,37.94,24591.0,34.1198,34.1288,34.1018,34.1288,24591.0
2019-04-05 13:10:00,37.94,37.95,37.93,37.94,66346.0,34.1288,34.1378,34.1198,34.1288,66346.0
2019-04-05 13:15:00,37.94,37.95,37.93,37.94,25467.0,34.1288,34.1378,34.1198,34.1288,25467.0
2019-04-05 13:20:00,37.94,37.94,37.92,37.92,33829.0,34.1288,34.1288,34.1108,34.1108,33829.0
2019-04-05 13:25:00,37.93,37.93,37.89,37.9,49870.0,34.1198,34.1198,34.0838,34.0928,49870.0
2019-04-05 13:30:00,37.9,37.91,37.89,37.9,62615.0,34.0928,34.1018,34.0838,34.0928,62615.0
2019-04-05 13:35:00,37.9,37.92,37.89,37.91,37575.0,34.0928,34.1108,34.0838,34.1018,37575.0
2019-04-05 13:40:00,37.92,37.93,37.9,37.93,18946.0,34.1108,34.1198,34.0928,34.1198,18946.0
2019-04-05 13:45:00,37.92,37.93,37.91,37.92,21531.0,34.1108,34.1198,34.1018,34.1108,21531.0
2019-04-05 13:50:00,37.91,37.92,37.89,37.89,32718.0,34.1018,34.1108,34.0838,34.0838,32718.0
2019-04-05 13:55:00,37.89,37.9,37.88,37.89,29696.0,34.0838,34.0928,34.0749,34.0838,29696.0
2019-04-05 14:00:00,37.88,37.88,37.81,37.84,143261.0,34.0749,34.0749,34.0119,34.0389,143261.0
2019-04-05 14:05:00,37.84,37.88,37.83,37.87,65569.0,34.0389,34.0749,34.0299,34.0659,65569.0
2019-04-05 14:10:00,37.88,37.88,37.87,37.88,14957.0,34.0749,34.0749,34.0659,34.0749,14957.0
2019-04-05 14:15:00,37.87,37.88,37.86,37.86,25088.0,34.0659,34.0749,34.0569,34.0569,25088.0
2019-04-05 14:20:00,37.86,37.88,37.85,37.88,42935.0,34.0569,34.0749,34.0479,34.0749,42935.0
2019-04-05 14:25:00,37.88,37.89,37.87,37.88,30162.0,34.0749,34.0838,34.0659,34.0749,30162.0
2019-04-05 14:30:00,37.88,37.88,37.85,37.86,122663.0,34.0749,34.0749,34.0479,34.0569,122663.0
2019-04-05 14:35:00,37.86,37.86,37.84,37.84,43139.0,34.0569,34.0569,34.0389,34.0389,43139.0
2019-04-05 14:40:00,37.84,37.85,37.84,37.84,31247.0,34.0389,34.0479,34.0389,34.0389,31247.0
2019-04-05 14:45:00,37.84,37.85,37.84,37.84,33234.0,34.0389,34.0479,34.0389,34.0389,33234.0
2019-04-05 14:50:00,37.84,37.86,37.83,37.84,83871.0,34.0389,34.0569,34.0299,34.0389,83871.0
2019-04-05 14:55:00,37.84,37.87,37.83,37.86,98434.0,34.0389,34.0659,34.0299,34.0569,98434.0
2019-04-05 15:00:00,37.86,37.86,37.85,37.86,35192.0,34.0569,34.0569,34.0479,34.0569,35192.0
2019-04-05 15:05:00,37.86,37.86,37.83,37.84,57866.0,34.0569,34.0569,34.0299,34.0389,57866.0
2019-04-05 15:10:00,37.84,37.84,37.83,37.84,34166.0,34.0389,34.0389,34.0299,34.0389,34166.0
2019-04-05 15:15:00,37.84,37.84,37.79,37.8,101633.0,34.0389,34.0389,33.9939,34.0029,101633.0
2019-04-05 15:20:00,37.8,37.81,37.74,37.74,184936.0,34.0029,34.0119,33.9489,33.9489,184936.0
2019-04-05 15:25:00,37.75,37.77,37.74,37.77,79029.0,33.9579,33.9759,33.9489,33.9759,79029.0
2019-04-05 15:30:00,37.77,37.78,37.75,37.77,126464.0,33.9759,33.9849,33.9579,33.9759,126464.0
2019-04-05 15:35:00,37.77,37.81,37.76,37.81,73478.0,33.9759,34.0119,33.9669,34.0119,73478.0
2019-04-05 15:40:00,37.81,37.85,37.8,37.85,79256.0,34.0119,34.0479,34.0029,34.0479,79256.0
2019-04-05 15:45:00,37.85,37.85,37.83,37.84,75749.0,34.0479,34.0479,34.0299,34.0389,75749.0
2019-04-05 15:50:00,37.84,37.87,37.81,37.87,146219.0,34.0389,34.0659,34.0119,34.0659,146219.0
2019-04-05 15:55:00,37.87,38.03,37.83,37.83,601578.0,34.0659,34.2098,34.0299,34.0299,601578.0
2019-04-08 09:30:00,37.79,37.98,37.79,37.91,133583.0,33.9939,34.1648,33.9939,34.1018,133583.0
2019-04-08 09:35:00,37.91,37.99,37.8,37.84,97697.0,34.1018,34.1738,34.0029,34.0389,97697.0
2019-04-08 09:40:00,37.85,37.9,37.82,37.83,53990.0,34.0479,34.0928,34.0209,34.0299,53990.0
2019-04-08 09:45:00,37.83,37.9,37.83,37.86,41827.0,34.0299,34.0928,34.0299,34.0569,41827.0
2019-04-08 09:50:00,37.87,37.91,37.83,37.84,68295.0,34.0659,34.1018,34.0299,34.0389,68295.0
2019-04-08 09:55:00,37.85,37.9,37.85,37.87,31949.0,34.0479,34.0928,34.0479,34.0659,31949.0
2019-04-08 10:00:00,37.86,37.88,37.81,37.81,53450.0,34.0569,34.0749,34.0119,34.0119,53450.0
2019-04-08 10:05:00,37.81,37.89,37.8,37.83,67809.0,34.0119,34.0838,34.0029,34.0299,67809.0
2019-04-08 10:10:00,37.84,37.88,37.81,37.86,71720.0,34.0389,34.0749,34.0119,34.0569,71720.0
2019-04-08 10:15:00,37.86,37.89,37.84,37.88,38999.0,34.0569,34.0838,34.0389,34.0749,38999.0
2019-04-08 10:20:00,37.88,37.89,37.84,37.87,45987.0,34.0749,34.0838,34.0389,34.0659,45987.0
2019-04-08 10:25:00,37.87,37.87,37.75,37.75,58005.0,34.0659,34.0659,33.9579,33.9579,58005.0
2019-04-08 10:30:00,37.75,37.79,37.72,37.78,61214.0,33.9579,33.9939,33.9309,33.9849,61214.0
2019-04-08 10:35:00,37.78,37.87,37.78,37.83,50299.0,33.9849,34.0659,33.9849,34.0299,50299.0
2019-04-08 10:40:00,37.83,37.85,37.8,37.81,30716.0,34.0299,34.0479,34.0029,34.0119,30716.0
2019-04-08 10:45:00,37.8,37.82,37.76,37.78,78588.0,34.0029,34.0209,33.9669,33.9849,78588.0
2019-04-08 10:50:00,37.78,37.79,37.74,37.75,60413.0,33.9849,33.9939,33.9489,33.9579,60413.0
2019-04-08 10:55:00,37.74,37.75,37.69,37.71,65776.0,33.9489,33.9579,33.9039,33.9219,65776.0
2019-04-08 11:00:00,37.72,37.78,37.71,37.76,43619.0,33.9309,33.9849,33.9219,33.9669,43619.0
2019-04-08 11:05:00,37.76,37.78,37.75,37.75,36137.0,33.9669,33.9849,33.9579,33.9579,36137.0
2019-04-08 11:10:00,37.76,37.78,37.75,37.76,42366.0,33.9669,33.9849,33.9579,33.9669,42366.0
2019-04-08 11:15:00,37.77,37.8,37.76,37.79,20967.0,33.9759,34.0029,33.9669,33.9939,20967.0
2019-04-08 11:20:00,37.79,37.8,37.76,37.79,54752.0,33.9939,34.0029,33.9669,33.9939,54752.0
2019-04-08 11:25:00,37.79,37.85,37.79,37.85,44823.0,33.9939,34.0479,33.9939,34.0479,44823.0
2019-04-08 11:30:00,37.84,37.91,37.84,37.87,145574.0,34.0389,34.1018,34.0389,34.0659,145574.0
2019-04-08 11:35:00,37.87,37.88,37.79,37.8,117396.0,34.0659,34.0749,33.9939,34.0029,117396.0
2019-04-08 11:40:00,37.8,37.84,37.77,37.81,93790.0,34.0029,34.0389,33.9759,34.0119,93790.0
2019-04-08 11:45:00,37.81,37.83,37.8,37.82,41439.0,34.0119,34.0299,34.0029,34.0209,41439.0
2019-04-08 11:50:00,37.83,37.84,37.81,37.82,30279.0,34.0299,34.0389,34.0119,34.0209,30279.0
2019-04-08 11:55:00,37.81,37.81,37.78,37.78,24637.0,34.0119,34.0119,33.9849,33.9849,24637.0
2019-04-08 12:00:00,37.79,37.82,37.75,37.76,59126.0,33.9939,34.0209,33.9579,33.9669,59126.0
2019-04-08 12:05:00,37.77,37.78,37.75,37.77,27022.0,33.9759,33.9849,33.9579,33.9759,27022.0
2019-04-08 12:10:00,37.77,37.79,37.75,37.77,24192.0,33.9759,33.9939,33.9579,33.9759,24192.0
2019-04-08 12:15:00,37.77,37.77,37.75,37.76,35500.0,33.9759,33.9759,33.9579,33.9669,35500.0
2019-04-08 12:20:00,37.75,37.81,37.74,37.79,48634.0,33.9579,34.0119,33.9489,33.9939,48634.0
2019-04-08 12:25:00,37.79,37.82,37.78,37.81,53838.0,33.9939,34.0209,33.9849,34.0119,53838.0
2019-04-08 12:30:00,37.8,37.82,37.79,37.82,26770.0,34.0029,34.0209,33.9939,34.0209,26770.0
2019-04-08 12:35:00,37.82,37.84,37.82,37.83,21721.0,34.0209,34.0389,34.0209,34.0299,21721.0
2019-04-08 12:40:00,37.84,37.84,37.79,37.82,28831.0,34.0389,34.0389,33.9939,34.0209,28831.0
2019-04-08 12:45:00,37.82,37.82,37.79,37.79,18556.0,34.0209,34.0209,33.9939,33.9939,18556.0
2019-04-08 12:50:00,37.8,37.84,37.79,37.82,31218.0,34.0029,34.0389,33.9939,34.0209,31218.0
2019-04-08 12:55:00,37.82,37.88,37.81,37.83,79079.0,34.0209,34.0749,34.0119,34.0299,79079.0
2019-04-08 13:00:00,37.82,37.84,37.81,37.84,36669.0,34.0209,34.0389,34.0119,34.0389,36669.0
2019-04-08 13:05:00,37.85,37.87,37.83,37.85,83418.0,34.0479,34.0659,34.0299,34.0479,83418.0
2019-04-08 13:10:00,37.85,37.86,37.81,37.84,44893.0,34.0479,34.0569,34.0119,34.0389,44893.0
2019-04-08 13:15:00,37.84,37.87,37.83,37.86,29720.0,34.0389,34.0659,34.0299,34.0569,29720.0
2019-04-08 13:20:00,37.86,37.87,37.84,37.86,23417.0,34.0569,34.0659,34.0389,34.0569,23417.0
2019-04-08 13:25:00,37.86,37.86,37.83,37.85,34007.0,34.0569,34.0569,34.0299,34.0479,34007.0
2019-04-08 13:30:00,37.84,37.86,37.83,37.86,26993.0,34.0389,34.0569,34.0299,34.0569,26993.0
2019-04-08 13:35:00,37.85,37.87,37.82,37.83,47187.0,34.0479,34.0659,34.0209,34.0299,47187.0
2019-04-08 13:40:00,37.83,37.84,37.8,37.82,38944.0,34.0299,34.0389,34.0029,34.0209,38944.0
2019-04-08 13:45:00,37.82,37.84,37.82,37.83,30603.0,34.0209,34.0389,34.0209,34.0299,30603.0
2019-04-08 13:50:00,37.83,37.84,37.82,37.83,56610.0,34.0299,34.0389,34.0209,34.0299,56610.0
2019-04-08 13:55:00,37.83,37.83,37.81,37.82,50708.0,34.0299,34.0299,34.0119,34.0209,50708.0
2019-04-08 14:00:00,37.82,37.84,37.81,37.82,47228.0,34.0209,34.0389,34.0119,34.0209,47228.0
2019-04-08 14:05:00,37.82,37.84,37.81,37.82,49738.0,34.0209,34.0389,34.0119,34.0209,49738.0
2019-04-08 14:10:00,37.82,37.83,37.81,37.83,23475.0,34.0209,34.0299,34.0119,34.0299,23475.0
2019-04-08 14:15:00,37.83,37.84,37.82,37.83,35537.0,34.0299,34.0389,34.0209,34.0299,35537.0
2019-04-08 14:20:00,37.83,37.83,37.81,37.82,22220.0,34.0299,34.0299,34.0119,34.0209,22220.0
2019-04-08 14:25:00,37.82,37.82,37.81,37.82,16027.0,34.0209,34.0209,34.0119,34.0209,16027.0
2019-04-08 14:30:00,37.82,37.83,37.77,37.78,52071.0,34.0209,34.0299,33.9759,33.9849,52071.0
2019-04-08 14:35:00,37.77,37.79,37.75,37.77,63194.0,33.9759,33.9939,33.9579,33.9759,63194.0
2019-04-08 14:40:00,37.77,37.78,37.75,37.77,23539.0,33.9759,33.9849,33.9579,33.9759,23539.0
2019-04-08 14:45:00,37.77,37.77,37.75,37.76,22033.0,33.9759,33.9759,33.9579,33.9669,22033.0
2019-04-08 14:50:00,37.76,37.78,37.75,37.76,46815.0,33.9669,33.9849,33.9579,33.9669,46815.0
2019-04-08 14:55:00,37.76,37.8,37.76,37.78,48365.0,33.9669,34.0029,33.9669,33.9849,48365.0
2019-04-08 15:00:00,37.78,37.81,37.77,37.8,55058.0,33.9849,34.0119,33.9759,34.0029,55058.0
2019-04-08 15:05:00,37.8,37.8,37.77,37.77,33507.0,34.0029,34.0029,33.9759,33.9759,33507.0
2019-04-08 15:10:00,37.77,37.78,37.77,37.77,36381.0,33.9759,33.9849,33.9759,33.9759,36381.0
2019-04-08 15:15:00,37.77,37.78,37.76,37.77,52692.0,33.9759,33.9849,33.9669,33.9759,52692.0
2019-04-08 15:20:00,37.78,37.8,37.77,37.8,56625.0,33.9849,34.0029,33.9759,34.0029,56625.0
2019-04-08 15:25:00,37.8,37.8,37.75,37.77,117616.0,34.0029,34.0029,33.9579,33.9759,117616.0
2019-04-08 15:30:00,37.77,37.78,37.72,37.73,174833.0,33.9759,33.9849,33.9309,33.9399,174833.0
2019-04-08 15:35:00,37.72,37.78,37.7,37.77,119353.0,33.9309,33.9849,33.9129,33.9759,119353.0
2019-04-08 15:40:00,37.77,37.81,37.76,37.79,80119.0,33.9759,34.0119,33.9669,33.9939,80119.0
2019-04-08 15:45:00,37.79,37.85,37.79,37.83,115362.0,33.9939,34.0479,33.9939,34.0299,115362.0
2019-04-08 15:50:00,37.83,37.84,37.81,37.83,99916.0,34.0299,34.0389,34.0119,34.0299,99916.0
2019-04-08 15:55:00,37.83,37.84,37.79,37.8,212210.0,34.0299,34.0389,33.9939,34.0029,212210.0
2019-04-09 09:30:00,37.64,37.71,37.53,37.53,137740.0,33.859,33.9219,33.76,33.76,137740.0
2019-04-09 09:35:00,37.53,37.54,37.47,37.53,92772.0,33.76,33.769,33.706,33.76,92772.0
2019-04-09 09:40:00,37.53,37.63,37.51,37.6,92244.0,33.76,33.85,33.742,33.823,92244.0
2019-04-09 09:45:00,37.61,37.64,37.59,37.61,44507.0,33.832,33.859,33.814,33.832,44507.0
2019-04-09 09:50:00,37.6,37.71,37.6,37.7,61553.0,33.823,33.9219,33.823,33.9129,61553.0
2019-04-09 09:55:00,37.69,37.74,37.68,37.7,37442.0,33.9039,33.9489,33.8949,33.9129,37442.0
2019-04-09 10:00:00,37.69,37.7,37.64,37.65,54268.0,33.9039,33.9129,33.859,33.868,54268.0
2019-04-09 10:05:00,37.65,37.69,37.62,37.67,127340.0,33.868,33.9039,33.841,33.8859,127340.0
2019-04-09 10:10:00,37.66,37.68,37.61,37.61,64564.0,33.877,33.8949,33.832,33.832,64564.0
2019-04-09 10:15:00,37.61,37.65,37.59,37.65,74893.0,33.832,33.868,33.814,33.868,74893.0
2019-04-09 10:20:00,37.65,37.71,37.63,37.71,58826.0,33.868,33.9219,33.85,33.9219,58826.0
2019-04-09 10:25:00,37.71,37.73,37.7,37.7,42728.0,33.9219,33.9399,33.9129,33.9129,42728.0
2019-04-09 10:30:00,37.7,37.72,37.67,37.71,74709.0,33.9129,33.9309,33.8859,33.9219,74709.0
2019-04-09 10:35:00,37.72,37.73,37.68,37.69,49483.0,33.9309,33.9399,33.8949,33.9039,49483.0
2019-04-09 10:40:00,37.7,37.71,37.67,37.68,63674.0,33.9129,33.9219,33.8859,33.8949,63674.0
2019-04-09 10:45:00,37.67,37.75,37.66,37.71,102185.0,33.8859,33.9579,33.877,33.9219,102185.0
2019-04-09 10:50:00,37.71,37.76,37.69,37.75,86528.0,33.9219,33.9669,33.9039,33.9579,86528.0
2019-04-09 10:55:00,37.74,37.78,37.74,37.77,65155.0,33.9489,33.9849,33.9489,33.9759,65155.0
2019-04-09 11:00:00,37.77,37.8,37.73,37.77,72083.0,33.9759,34.0029,33.9399,33.9759,72083.0
2019-04-09 11:05:00,37.77,37.8,37.77,37.77,27268.0,33.9759,34.0029,33.9759,33.9759,27268.0
2019-04-09 11:10:00,37.77,37.81,37.77,37.81,37570.0,33.9759,34.0119,33.9759,34.0119,37570.0
2019-04-09 11:15:00,37.81,37.82,37.77,37.77,39967.0,34.0119,34.0209,33.9759,33.9759,39967.0
2019-04-09 11:20:00,37.77,37.78,37.71,37.72,49263.0,33.9759,33.9849,33.9219,33.9309,49263.0
2019-04-09 11:25:00,37.71,37.73,37.7,37.72,34800.0,33.9219,33.9399,33.9129,33.9309,34800.0
2019-04-09 11:30:00,37.72,37.76,37.7,37.71,36974.0,33.9309,33.9669,33.9129,33.9219,36974.0
2019-04-09 11:35:00,37.7,37.73,37.69,37.72,36162.0,33.9129,33.9399,33.9039,33.9309,36162.0
2019-04-09 11:40:00,37.72,37.75,37.71,37.74,36407.0,33.9309,33.9579,33.9219,33.9489,36407.0
2019-04-09 11:45:00,37.73,37.78,37.73,37.77,30240.0,33.9399,33.9849,33.9399,33.9759,30240.0
2019-04-09 11:50:00,37.78,37.8,37.75,37.76,48005.0,33.9849,34.0029,33.9579,33.9669,48005.0
2019-04-09 11:55:00,37.76,37.77,37.74,37.76,49850.0,33.9669,33.9759,33.9489,33.9669,49850.0
2019-04-09 12:00:00,37.76,37.8,37.76,37.8,48144.0,33.9669,34.0029,33.9669,34.0029,48144.0
2019-04-09 12:05:00,37.79,37.8,37.77,37.8,37906.0,33.9939,34.0029,33.9759,34.0029,37906.0
2019-04-09 12:10:00,37.79,37.83,37.78,37.82,37265.0,33.9939,34.0299,33.9849,34.0209,37265.0
2019-04-09 12:15:00,37.81,37.84,37.8,37.84,32560.0,34.0119,34.0389,34.0029,34.0389,32560.0
2019-04-09 12:20:00,37.84,37.86,37.82,37.83,34646.0,34.0389,34.0569,34.0209,34.0299,34646.0
2019-04-09 12:25:00,37.83,37.83,37.81,37.82,29329.0,34.0299,34.0299,34.0119,34.0209,29329.0
2019-04-09 12:30:00,37.82,37.83,37.79,37.82,39398.0,34.0209,34.0299,33.9939,34.0209,39398.0
2019-04-09 12:35:00,37.82,37.84,37.81,37.81,27846.0,34.0209,34.0389,34.0119,34.0119,27846.0
2019-04-09 12:40:00,37.81,37.83,37.81,37.82,27355.0,34.0119,34.0299,34.0119,34.0209,27355.0
2019-04-09 12:45:00,37.82,37.82,37.78,37.79,27409.0,34.0209,34.0209,33.9849,33.9939,27409.0
2019-04-09 12:50:00,37.79,37.8,37.77,37.8,24340.0,33.9939,34.0029,33.9759,34.0029,24340.0
2019-04-09 12:55:00,37.8,37.8,37.77,37.77,30823.0,34.0029,34.0029,33.9759,33.9759,30823.0
2019-04-09 13:00:00,37.77,37.79,37.75,37.78,31885.0,33.9759,33.9939,33.9579,33.9849,31885.0
2019-04-09 13:05:00,37.78,37.79,37.77,37.77,27587.0,33.9849,33.9939,33.9759,33.9759,27587.0
2019-04-09 13:10:00,37.78,37.8,37.77,37.78,33371.0,33.9849,34.0029,33.9759,33.9849,33371.0
2019-04-09 13:15:00,37.79,37.8,37.77,37.77,25735.0,33.9939,34.0029,33.9759,33.9759,25735.0
2019-04-09 13:20:00,37.78,37.78,37.76,37.78,17916.0,33.9849,33.9849,33.9669,33.9849,17916.0
2019-04-09 13:25:00,37.78,37.79,37.76,37.77,38109.0,33.9849,33.9939,33.9669,33.9759,38109.0
2019-04-09 13:30:00,37.77,37.77,37.75,37.77,24399.0,33.9759,33.9759,33.9579,33.9759,24399.0
2019-04-09 13:35:00,37.77,37.78,37.76,37.78,18145.0,33.9759,33.9849,33.9669,33.9849,18145.0
2019-04-09 13:40:00,37.77,37.79,37.76,37.77,30064.0,33.9759,33.9939,33.9669,33.9759,30064.0
2019-04-09 13:45:00,37.78,37.8,37.77,37.79,37162.0,33.9849,34.0029,33.9759,33.9939,37162.0
2019-04-09 13:50:00,37.78,37.79,37.75,37.77,27310.0,33.9849,33.9939,33.9579,33.9759,27310.0
2019-04-09 13:55:00,37.78,37.79,37.77,37.79,31268.0,33.9849,33.9939,33.9759,33.9939,31268.0
2019-04-09 14:00:00,37.79,37.79,37.76,37.76,44544.0,33.9939,33.9939,33.9669,33.9669,44544.0
2019-04-09 14:05:00,37.77,37.77,37.74,37.77,39041.0,33.9759,33.9759,33.9489,33.9759,39041.0
2019-04-09 14:10:00,37.77,37.77,37.75,37.77,23210.0,33.9759,33.9759,33.9579,33.9759,23210.0
2019-04-09 14:15:00,37.77,37.79,37.77,37.77,31006.0,33.9759,33.9939,33.9759,33.9759,31006.0
2019-04-09 14:20:00,37.78,37.78,37.76,37.77,24664.0,33.9849,33.9849,33.9669,33.9759,24664.0
2019-04-09 14:25:00,37.77,37.78,37.77,37.78,18296.0,33.9759,33.9849,33.9759,33.9849,18296.0
2019-04-09 14:30:00,37.77,37.77,37.75,37.77,50792.0,33.9759,33.9759,33.9579,33.9759,50792.0
2019-04-09 14:35:00,37.77,37.78,37.75,37.77,50781.0,33.9759,33.9849,33.9579,33.9759,50781.0
2019-04-09 14:40:00,37.77,37.77,37.71,37.72,55523.0,33.9759,33.9759,33.9219,33.9309,55523.0
2019-04-09 14:45:00,37.72,37.73,37.71,37.73,29502.0,33.9309,33.9399,33.9219,33.9399,29502.0
2019-04-09 14:50:00,37.73,37.74,37.71,37.73,58537.0,33.9399,33.9489,33.9219,33.9399,58537.0
2019-04-09 14:55:00,37.73,37.75,37.71,37.73,51354.0,33.9399,33.9579,33.9219,33.9399,51354.0
2019-04-09 15:00:00,37.74,37.75,37.72,37.73,62444.0,33.9489,33.9579,33.9309,33.9399,62444.0
2019-04-09 15:05:00,37.73,37.74,37.72,37.73,77083.0,33.9399,33.9489,33.9309,33.9399,77083.0
2019-04-09 15:10:00,37.73,37.76,37.72,37.76,44750.0,33.9399,33.9669,33.9309,33.9669,44750.0
2019-04-09 15:15:00,37.76,37.78,37.75,37.77,73083.0,33.9669,33.9849,33.9579,33.9759,73083.0
2019-04-09 15:20:00,37.77,37.77,37.74,37.75,70903.0,33.9759,33.9759,33.9489,33.9579,70903.0
2019-04-09 15:25:00,37.74,37.75,37.72,37.73,74483.0,33.9489,33.9579,33.9309,33.9399,74483.0
2019-04-09 15:30:00,37.73,37.77,37.72,37.77,113525.0,33.9399,33.9759,33.9309,33.9759,113525.0
2019-04-09 15:35:00,37.77,37.79,37.76,37.78,75308.0,33.9759,33.9939,33.9669,33.9849,75308.0
2019-04-09 15:40:00,37.77,37.79,37.77,37.78,87989.0,33.9759,33.9939,33.9759,33.9849,87989.0
2019-04-09 15:45:00,37.77,37.78,37.75,37.76,181005.0,33.9759,33.9849,33.9579,33.9669,181005.0
2019-04-09 15:50:00,37.76,37.76,37.74,37.75,174182.0,33.9669,33.9669,33.9489,33.9579,174182.0
2019-04-09 15:55:00,37.74,37.77,37.71,37.76,419561.0,33.9489,33.9759,33.9219,33.9669,419561.0
2019-04-10 09:30:00,37.86,37.86,37.68,37.73,79693.0,34.0569,34.0569,33.8949,33.9399,79693.0
2019-04-10 09:35:00,37.73,37.78,37.69,37.71,60625.0,33.9399,33.9849,33.9039,33.9219,60625.0
2019-04-10 09:40:00,37.7,37.71,37.61,37.69,72115.0,33.9129,33.9219,33.832,33.9039,72115.0
2019-04-10 09:45:00,37.7,37.75,37.69,37.73,31142.0,33.9129,33.9579,33.9039,33.9399,31142.0
2019-04-10 09:50:00,37.73,37.73,37.65,37.69,62899.0,33.9399,33.9399,33.868,33.9039,62899.0
2019-04-10 09:55:00,37.69,37.71,37.53,37.58,271960.0,33.9039,33.9219,33.76,33.805,271960.0
2019-04-10 10:00:00,37.58,37.66,37.56,37.66,113691.0,33.805,33.877,33.787,33.877,113691.0
2019-04-10 10:05:00,37.66,37.66,37.48,37.57,149053.0,33.877,33.877,33.715,33.796,149053.0
2019-04-10 10:10:00,37.56,37.57,37.46,37.56,71491.0,33.787,33.796,33.697,33.787,71491.0
2019-04-10 10:15:00,37.55,37.6,37.55,37.58,36087.0,33.778,33.823,33.778,33.805,36087.0
2019-04-10 10:20:00,37.58,37.65,37.57,37.65,48824.0,33.805,33.868,33.796,33.868,48824.0
2019-04-10 10:25:00,37.65,37.69,37.62,37.69,33473.0,33.868,33.9039,33.841,33.9039,33473.0
2019-04-10 10:30:00,37.69,37.7,37.65,37.68,33902.0,33.9039,33.9129,33.868,33.8949,33902.0
2019-04-10 10:35:00,37.69,37.73,37.68,37.69,30765.0,33.9039,33.9399,33.8949,33.9039,30765.0
2019-04-10 10:40:00,37.69,37.78,37.69,37.77,47227.0,33.9039,33.9849,33.9039,33.9759,47227.0
2019-04-10 10:45:00,37.77,37.84,37.76,37.79,92053.0,33.9759,34.0389,33.9669,33.9939,92053.0
2019-04-10 10:50:00,37.8,37.81,37.76,37.79,62616.0,34.0029,34.0119,33.9669,33.9939,62616.0
2019-04-10 10:55:00,37.78,37.83,37.73,37.75,92560.0,33.9849,34.0299,33.9399,33.9579,92560.0
2019-04-10 11:00:00,37.75,37.76,37.7,37.75,66622.0,33.9579,33.9669,33.9129,33.9579,66622.0
2019-04-10 11:05:00,37.74,37.83,37.73,37.78,219043.0,33.9489,34.0299,33.9399,33.9849,219043.0
2019-04-10 11:10:00,37.78,37.79,37.74,37.74,60020.0,33.9849,33.9939,33.9489,33.9489,60020.0
2019-04-10 11:15:00,37.74,37.76,37.72,37.74,27900.0,33.9489,33.9669,33.9309,33.9489,27900.0
2019-04-10 11:20:00,37.73,37.76,37.71,37.75,37216.0,33.9399,33.9669,33.9219,33.9579,37216.0
2019-04-10 11:25:00,37.75,37.77,37.72,37.73,28931.0,33.9579,33.9759,33.9309,33.9399,28931.0
2019-04-10 11:30:00,37.74,37.76,37.73,37.75,29003.0,33.9489,33.9669,33.9399,33.9579,29003.0
2019-04-10 11:35:00,37.75,37.77,37.75,37.77,30208.0,33.9579,33.9759,33.9579,33.9759,30208.0
2019-04-10 11:40:00,37.76,37.76,37.74,37.75,20663.0,33.9669,33.9669,33.9489,33.9579,20663.0
2019-04-10 11:45:00,37.75,37.76,37.73,37.74,26694.0,33.9579,33.9669,33.9399,33.9489,26694.0
2019-04-10 11:50:00,37.74,37.81,37.73,37.79,50622.0,33.9489,34.0119,33.9399,33.9939,50622.0
2019-04-10 11:55:00,37.8,37.8,37.75,37.76,44425.0,34.0029,34.0029,33.9579,33.9669,44425.0
2019-04-10 12:00:00,37.76,37.77,37.72,37.73,50206.0,33.9669,33.9759,33.9309,33.9399,50206.0
2019-04-10 12:05:00,37.73,37.74,37.71,37.73,19292.0,33.9399,33.9489,33.9219,33.9399,19292.0
2019-04-10 12:10:00,37.73,37.76,37.72,37.76,42496.0,33.9399,33.9669,33.9309,33.9669,42496.0
2019-04-10 12:15:00,37.75,37.76,37.74,37.75,42074.0,33.9579,33.9669,33.9489,33.9579,42074.0
2019-04-10 12:20:00,37.75,37.77,37.73,37.76,37440.0,33.9579,33.9759,33.9399,33.9669,37440.0
2019-04-10 12:25:00,37.75,37.75,37.72,37.73,23415.0,33.9579,33.9579,33.9309,33.9399,23415.0
2019-04-10 12:30:00,37.73,37.75,37.72,37.75,31388.0,33.9399,33.9579,33.9309,33.9579,31388.0
2019-04-10 12:35:00,37.75,37.76,37.73,37.73,25235.0,33.9579,33.9669,33.9399,33.9399,25235.0
2019-04-10 12:40:00,37.73,37.74,37.71,37.72,23994.0,33.9399,33.9489,33.9219,33.9309,23994.0
2019-04-10 12:45:00,37.72,37.73,37.71,37.71,19707.0,33.9309,33.9399,33.9219,33.9219,19707.0
2019-04-10 12:50:00,37.71,37.73,37.71,37.72,39511.0,33.9219,33.9399,33.9219,33.9309,39511.0
2019-04-10 12:55:00,37.72,37.73,37.72,37.73,13578.0,33.9309,33.9399,33.9309,33.9399,13578.0
2019-04-10 13:00:00,37.72,37.73,37.7,37.7,36714.0,33.9309,33.9399,33.9129,33.9129,36714.0
2019-04-10 13:05:00,37.71,37.76,37.7,37.75,30854.0,33.9219,33.9669,33.9129,33.9579,30854.0
2019-04-10 13:10:00,37.75,37.75,37.72,37.73,13161.0,33.9579,33.9579,33.9309,33.9399,13161.0
2019-04-10 13:15:00,37.73,37.74,37.72,37.72,21615.0,33.9399,33.9489,33.9309,33.9309,21615.0
2019-04-10 13:20:00,37.72,37.73,37.71,37.71,19468.0,33.9309,33.9399,33.9219,33.9219,19468.0
2019-04-10 13:25:00,37.72,37.72,37.69,37.69,24380.0,33.9309,33.9309,33.9039,33.9039,24380.0
2019-04-10 13:30:00,37.7,37.7,37.68,37.68,19798.0,33.9129,33.9129,33.8949,33.8949,19798.0
2019-04-10 13:35:00,37.68,37.71,37.68,37.7,35329.0,33.8949,33.9219,33.8949,33.9129,35329.0
2019-04-10 13:40:00,37.7,37.71,37.69,37.7,23145.0,33.9129,33.9219,33.9039,33.9129,23145.0
2019-04-10 13:45:00,37.7,37.75,37.7,37.73,43050.0,33.9129,33.9579,33.9129,33.9399,43050.0
2019-04-10 13:50:00,37.73,37.75,37.72,37.73,131219.0,33.9399,33.9579,33.9309,33.9399,131219.0
2019-04-10 13:55:00,37.73,37.74,37.72,37.74,149107.0,33.9399,33.9489,33.9309,33.9489,149107.0
2019-04-10 14:00:00,37.74,37.75,37.66,37.66,242958.0,33.9489,33.9579,33.877,33.877,242958.0
2019-04-10 14:05:00,37.66,37.69,37.65,37.68,72895.0,33.877,33.9039,33.868,33.8949,72895.0
2019-04-10 14:10:00,37.68,37.7,37.65,37.67,112074.0,33.8949,33.9129,33.868,33.8859,112074.0
2019-04-10 14:15:00,37.68,37.71,37.66,37.68,99749.0,33.8949,33.9219,33.877,33.8949,99749.0
2019-04-10 14:20:00,37.68,37.7,37.65,37.67,49560.0,33.8949,33.9129,33.868,33.8859,49560.0
2019-04-10 14:25:00,37.66,37.69,37.66,37.68,47656.0,33.877,33.9039,33.877,33.8949,47656.0
2019-04-10 14:30:00,37.69,37.69,37.64,37.65,45088.0,33.9039,33.9039,33.859,33.868,45088.0
2019-04-10 14:35:00,37.65,37.71,37.64,37.71,69624.0,33.868,33.9219,33.859,33.9219,69624.0
2019-04-10 14:40:00,37.7,37.73,37.7,37.72,15136.0,33.9129,33.9399,33.9129,33.9309,15136.0
2019-04-10 14:45:00,37.73,37.74,37.71,37.72,43530.0,33.9399,33.9489,33.9219,33.9309,43530.0
2019-04-10 14:50:00,37.73,37.76,37.72,37.74,32757.0,33.9399,33.9669,33.9309,33.9489,32757.0
2019-04-10 14:55:00,37.75,37.75,37.71,37.72,45851.0,33.9579,33.9579,33.9219,33.9309,45851.0
2019-04-10 15:00:00,37.72,37.78,37.71,37.73,105866.0,33.9309,33.9849,33.9219,33.9399,105866.0
2019-04-10 15:05:00,37.74,37.77,37.72,37.77,67935.0,33.9489,33.9759,33.9309,33.9759,67935.0
2019-04-10 15:10:00,37.77,37.81,37.76,37.8,63899.0,33.9759,34.0119,33.9669,34.0029,63899.0
2019-04-10 15:15:00,37.8,37.81,37.77,37.79,47059.0,34.0029,34.0119,33.9759,33.9939,47059.0
2019-04-10 15:20:00,37.79,37.8,37.78,37.8,34285.0,33.9939,34.0029,33.9849,34.0029,34285.0
2019-04-10 15:25:00,37.8,37.8,37.76,37.77,44404.0,34.0029,34.0029,33.9669,33.9759,44404.0
2019-04-10 15:30:00,37.77,37.79,37.76,37.78,82930.0,33.9759,33.9939,33.9669,33.9849,82930.0
2019-04-10 15:35:00,37.79,37.79,37.77,37.77,46077.0,33.9939,33.9939,33.9759,33.9759,46077.0
2019-04-10 15:40:00,37.77,37.77,37.73,37.77,301813.0,33.9759,33.9759,33.9399,33.9759,301813.0
2019-04-10 15:45:00,37.76,37.77,37.68,37.7,350038.0,33.9669,33.9759,33.8949,33.9129,350038.0
2019-04-10 15:50:00,37.71,37.71,37.67,37.71,213027.0,33.9219,33.9219,33.8859,33.9219,213027.0
2019-04-10 15:55:00,37.7,37.74,37.68,37.72,439726.0,33.9129,33.9489,33.8949,33.9309,439726.0
2019-04-11 09:30:00,37.63,37.63,37.16,37.16,484074.0,33.85,33.85,33.4272,33.4272,484074.0
2019-04-11 09:35:00,37.17,37.24,37.0,37.22,665570.0,33.4362,33.4991,33.2833,33.4812,665570.0
2019-04-11 09:40:00,37.22,37.25,36.83,36.83,342554.0,33.4812,33.5081,33.1303,33.1303,342554.0
2019-04-11 09:45:00,36.83,36.96,36.76,36.83,242811.0,33.1303,33.2473,33.0674,33.1303,242811.0
2019-04-11 09:50:00,36.82,36.85,36.66,36.77,191428.0,33.1213,33.1483,32.9774,33.0764,191428.0
2019-04-11 09:55:00,36.76,36.86,36.67,36.7,270689.0,33.0674,33.1573,32.9864,33.0134,270689.0
2019-04-11 10:00:00,36.7,37.01,36.7,36.97,348553.0,33.0134,33.2922,33.0134,33.2563,348553.0
2019-04-11 10:05:00,36.98,37.02,36.94,36.99,436146.0,33.2653,33.3012,33.2293,33.2743,436146.0
2019-04-11 10:10:00,36.98,36.98,36.82,36.83,137383.0,33.2653,33.2653,33.1213,33.1303,137383.0
2019-04-11 10:15:00,36.83,36.93,36.83,36.91,112743.0,33.1303,33.2203,33.1303,33.2023,112743.0
2019-04-11 10:20:00,36.92,36.98,36.92,36.94,108723.0,33.2113,33.2653,33.2113,33.2293,108723.0
2019-04-11 10:25:00,36.94,36.98,36.8,36.81,217263.0,33.2293,33.2653,33.1033,33.1123,217263.0
2019-04-11 10:30:00,36.82,36.82,36.73,36.74,160806.0,33.1213,33.1213,33.0404,33.0494,160806.0
2019-04-11 10:35:00,36.74,36.75,36.69,36.73,107930.0,33.0494,33.0584,33.0044,33.0404,107930.0
2019-04-11 10:40:00,36.73,36.78,36.7,36.76,310295.0,33.0404,33.0853,33.0134,33.0674,310295.0
2019-04-11 10:45:00,36.76,36.76,36.59,36.6,394558.0,33.0674,33.0674,32.9144,32.9234,394558.0
2019-04-11 10:50:00,36.61,36.63,36.5,36.5,348669.0,32.9324,32.9504,32.8335,32.8335,348669.0
2019-04-11 10:55:00,36.51,36.6,36.48,36.52,402533.0,32.8425,32.9234,32.8155,32.8515,402533.0
2019-04-11 11:00:00,36.52,36.53,36.34,36.41,433933.0,32.8515,32.8605,32.6895,32.7525,433933.0
2019-04-11 11:05:00,36.41,36.53,36.41,36.49,159326.0,32.7525,32.8605,32.7525,32.8245,159326.0
2019-04-11 11:10:00,36.49,36.49,36.37,36.4,146400.0,32.8245,32.8245,32.7165,32.7435,146400.0
2019-04-11 11:15:00,36.4,36.4,36.34,36.35,132409.0,32.7435,32.7435,32.6895,32.6985,132409.0
2019-04-11 11:20:00,36.34,36.35,36.28,36.3,190146.0,32.6895,32.6985,32.6356,32.6536,190146.0
2019-04-11 11:25:00,36.3,36.36,36.24,36.34,269835.0,32.6536,32.7075,32.5996,32.6895,269835.0
2019-04-11 11:30:00,36.34,36.4,36.3,36.39,216243.0,32.6895,32.7435,32.6536,32.7345,216243.0
2019-04-11 11:35:00,36.39,36.45,36.37,36.41,156516.0,32.7345,32.7885,32.7165,32.7525,156516.0
2019-04-11 11:40:00,36.41,36.41,36.34,36.38,169690.0,32.7525,32.7525,32.6895,32.7255,169690.0
2019-04-11 11:45:00,36.38,36.46,36.36,36.44,202678.0,32.7255,32.7975,32.7075,32.7795,202678.0
2019-04-11 11:50:00,36.44,36.47,36.43,36.45,77113.0,32.7795,32.8065,32.7705,32.7885,77113.0
2019-04-11 11:55:00,36.44,36.45,36.4,36.41,128983.0,32.7795,32.7885,32.7435,32.7525,128983.0
2019-04-11 12:00:00,36.41,36.42,36.36,36.39,93897.0,32.7525,32.7615,32.7075,32.7345,93897.0
2019-04-11 12:05:00,36.38,36.4,36.37,36.4,33071.0,32.7255,32.7435,32.7165,32.7435,33071.0
2019-04-11 12:10:00,36.4,36.4,36.36,36.38,68321.0,32.7435,32.7435,32.7075,32.7255,68321.0
2019-04-11 12:15:00,36.39,36.39,36.35,36.36,75783.0,32.7345,32.7345,32.6985,32.7075,75783.0
2019-04-11 12:20:00,36.36,36.38,36.34,36.36,57011.0,32.7075,32.7255,32.6895,32.7075,57011.0
2019-04-11 12:25:00,36.36,36.37,36.32,36.32,79839.0,32.7075,32.7165,32.6716,32.6716,79839.0
2019-04-11 12:30:00,36.32,36.33,36.29,36.32,95887.0,32.6716,32.6806,32.6446,32.6716,95887.0
2019-04-11 12:35:00,36.31,36.32,36.29,36.3,72871.0,32.6626,32.6716,32.6446,32.6536,72871.0
2019-04-11 12:40:00,36.3,36.31,36.26,36.27,85902.0,32.6536,32.6626,32.6176,32.6266,85902.0
2019-04-11 12:45:00,36.27,36.28,36.25,36.26,67001.0,32.6266,32.6356,32.6086,32.6176,67001.0
2019-04-11 12:50:00,36.26,36.27,36.22,36.27,144101.0,32.6176,32.6266,32.5816,32.6266,144101.0
2019-04-11 12:55:00,36.27,36.27,36.16,36.16,157259.0,32.6266,32.6266,32.5276,32.5276,157259.0
2019-04-11 13:00:00,36.15,36.2,36.14,36.16,214806.0,32.5186,32.5636,32.5096,32.5276,214806.0
2019-04-11 13:05:00,36.16,36.21,36.14,36.2,96685.0,32.5276,32.5726,32.5096,32.5636,96685.0
2019-04-11 13:10:00,36.2,36.2,36.15,36.16,95094.0,32.5636,32.5636,32.5186,32.5276,95094.0
2019-04-11 13:15:00,36.16,36.19,36.15,36.18,79019.0,32.5276,32.5546,32.5186,32.5456,79019.0
2019-04-11 13:20:00,36.19,36.27,36.18,36.21,219591.0,32.5546,32.6266,32.5456,32.5726,219591.0
2019-04-11 13:25:00,36.2,36.24,36.2,36.22,64909.0,32.5636,32.5996,32.5636,32.5816,64909.0
2019-04-11 13:30:00,36.21,36.3,36.2,36.27,161780.0,32.5726,32.6536,32.5636,32.6266,161780.0
2019-04-11 13:35:00,36.28,36.32,36.27,36.32,201653.0,32.6356,32.6716,32.6266,32.6716,201653.0
2019-04-11 13:40:00,36.32,36.32,36.25,36.25,77205.0,32.6716,32.6716,32.6086,32.6086,77205.0
2019-04-11 13:45:00,36.25,36.25,36.23,36.23,116676.0,32.6086,32.6086,32.5906,32.5906,116676.0
2019-04-11 13:50:00,36.23,36.24,36.17,36.18,70749.0,32.5906,32.5996,32.5366,32.5456,70749.0
2019-04-11 13:55:00,36.18,36.19,36.16,36.16,53076.0,32.5456,32.5546,32.5276,32.5276,53076.0
2019-04-11 14:00:00,36.16,36.17,36.14,36.15,71294.0,32.5276,32.5366,32.5096,32.5186,71294.0
2019-04-11 14:05:00,36.15,36.15,36.11,36.12,87546.0,32.5186,32.5186,32.4827,32.4916,87546.0
2019-04-11 14:10:00,36.11,36.11,36.08,36.08,66360.0,32.4827,32.4827,32.4557,32.4557,66360.0
2019-04-11 14:15:00,36.09,36.09,36.01,36.02,304883.0,32.4647,32.4647,32.3927,32.4017,304883.0
2019-04-11 14:20:00,36.03,36.03,35.96,35.98,303133.0,32.4107,32.4107,32.3477,32.3657,303133.0
2019-04-11 14:25:00,35.98,35.98,35.89,35.91,181697.0,32.3657,32.3657,32.2848,32.3027,181697.0
2019-04-11 14:30:00,35.91,36.01,35.9,35.96,198579.0,32.3027,32.3927,32.2937,32.3477,198579.0
2019-04-11 14:35:00,35.96,36.02,35.95,36.01,135862.0,32.3477,32.4017,32.3387,32.3927,135862.0
2019-04-11 14:40:00,36.02,36.05,36.01,36.05,165697.0,32.4017,32.4287,32.3927,32.4287,165697.0
2019-04-11 14:45:00,36.05,36.11,36.03,36.11,199799.0,32.4287,32.4827,32.4107,32.4827,199799.0
2019-04-11 14:50:00,36.11,36.11,36.03,36.03,144765.0,32.4827,32.4827,32.4107,32.4107,144765.0
2019-04-11 14:55:00,36.03,36.03,35.97,36.01,205098.0,32.4107,32.4107,32.3567,32.3927,205098.0
2019-04-11 15:00:00,36.0,36.03,35.99,36.02,114390.0,32.3837,32.4107,32.3747,32.4017,114390.0
2019-04-11 15:05:00,36.03,36.03,36.01,36.02,94379.0,32.4107,32.4107,32.3927,32.4017,94379.0
2019-04-11 15:10:00,36.02,36.03,36.01,36.01,83872.0,32.4017,32.4107,32.3927,32.3927,83872.0
2019-04-11 15:15:00,36.01,36.03,36.0,36.02,165841.0,32.3927,32.4107,32.3837,32.4017,165841.0
2019-04-11 15:20:00,36.02,36.06,36.02,36.05,160193.0,32.4017,32.4377,32.4017,32.4287,160193.0
2019-04-11 15:25:00,36.04,36.06,36.03,36.05,137837.0,32.4197,32.4377,32.4107,32.4287,137837.0
2019-04-11 15:30:00,36.05,36.14,36.05,36.14,283971.0,32.4287,32.5096,32.4287,32.5096,283971.0
2019-04-11 15:35:00,36.14,36.21,36.13,36.21,282183.0,32.5096,32.5726,32.5006,32.5726,282183.0
2019-04-11 15:40:00,36.21,36.3,36.2,36.3,287519.0,32.5726,32.6536,32.5636,32.6536,287519.0
2019-04-11 15:45:00,36.29,36.3,36.22,36.25,365306.0,32.6446,32.6536,32.5816,32.6086,365306.0
2019-04-11 15:50:00,36.25,36.33,36.24,36.31,572269.0,32.6086,32.6806,32.5996,32.6626,572269.0
2019-04-11 15:55:00,36.31,36.36,36.3,36.3,901143.0,32.6626,32.7075,32.6536,32.6536,901143.0
2019-04-12 09:30:00,36.56,36.72,36.3,36.33,342863.0,32.8874,33.0314,32.6536,32.6806,342863.0
2019-04-12 09:35:00,36.34,36.4,36.23,36.25,249471.0,32.6895,32.7435,32.5906,32.6086,249471.0
2019-04-12 09:40:00,36.26,36.27,36.12,36.25,293842.0,32.6176,32.6266,32.4916,32.6086,293842.0
2019-04-12 09:45:00,36.26,36.38,36.25,36.36,150712.0,32.6176,32.7255,32.6086,32.7075,150712.0
2019-04-12 09:50:00,36.36,36.47,36.36,36.43,95811.0,32.7075,32.8065,32.7075,32.7705,95811.0
2019-04-12 09:55:00,36.44,36.51,36.42,36.44,184381.0,32.7795,32.8425,32.7615,32.7795,184381.0
2019-04-12 10:00:00,36.44,36.47,36.24,36.24,118758.0,32.7795,32.8065,32.5996,32.5996,118758.0
2019-04-12 10:05:00,36.25,36.31,36.21,36.26,186552.0,32.6086,32.6626,32.5726,32.6176,186552.0
2019-04-12 10:10:00,36.26,36.33,36.25,36.27,147080.0,32.6176,32.6806,32.6086,32.6266,147080.0
2019-04-12 10:15:00,36.26,36.29,36.22,36.29,86229.0,32.6176,32.6446,32.5816,32.6446,86229.0
2019-04-12 10:20:00,36.29,36.32,36.23,36.3,89034.0,32.6446,32.6716,32.5906,32.6536,89034.0
2019-04-12 10:25:00,36.3,36.38,36.28,36.36,82634.0,32.6536,32.7255,32.6356,32.7075,82634.0
2019-04-12 10:30:00,36.36,36.43,36.33,36.41,137190.0,32.7075,32.7705,32.6806,32.7525,137190.0
2019-04-12 10:35:00,36.4,36.41,36.32,36.32,82182.0,32.7435,32.7525,32.6716,32.6716,82182.0
2019-04-12 10:40:00,36.32,36.32,36.26,36.27,64179.0,32.6716,32.6716,32.6176,32.6266,64179.0
2019-04-12 10:45:00,36.27,36.27,36.19,36.19,174799.0,32.6266,32.6266,32.5546,32.5546,174799.0
2019-04-12 10:50:00,36.19,36.27,36.19,36.25,83880.0,32.5546,32.6266,32.5546,32.6086,83880.0
2019-04-12 10:55:00,36.24,36.31,36.23,36.3,46826.0,32.5996,32.6626,32.5906,32.6536,46826.0
2019-04-12 11:00:00,36.3,36.34,36.29,36.34,89397.0,32.6536,32.6895,32.6446,32.6895,89397.0
2019-04-12 11:05:00,36.34,36.41,36.32,36.39,91135.0,32.6895,32.7525,32.6716,32.7345,91135.0
2019-04-12 11:10:00,36.4,36.4,36.35,36.4,107431.0,32.7435,32.7435,32.6985,32.7435,107431.0
2019-04-12 11:15:00,36.4,36.4,36.32,36.38,140239.0,32.7435,32.7435,32.6716,32.7255,140239.0
2019-04-12 11:20:00,36.39,36.45,36.38,36.45,80624.0,32.7345,32.7885,32.7255,32.7885,80624.0
2019-04-12 11:25:00,36.45,36.49,36.39,36.4,122545.0,32.7885,32.8245,32.7345,32.7435,122545.0
2019-04-12 11:30:00,36.4,36.42,36.36,36.4,94525.0,32.7435,32.7615,32.7075,32.7435,94525.0
2019-04-12 11:35:00,36.4,36.41,36.35,36.39,88930.0,32.7435,32.7525,32.6985,32.7345,88930.0
2019-04-12 11:40:00,36.4,36.4,36.36,36.38,94288.0,32.7435,32.7435,32.7075,32.7255,94288.0
2019-04-12 11:45:00,36.37,36.4,36.32,36.39,80223.0,32.7165,32.7435,32.6716,32.7345,80223.0
2019-04-12 11:50:00,36.39,36.43,36.37,36.41,67241.0,32.7345,32.7705,32.7165,32.7525,67241.0
2019-04-12 11:55:00,36.41,36.42,36.34,36.34,136141.0,32.7525,32.7615,32.6895,32.6895,136141.0
2019-04-12 12:00:00,36.34,36.36,36.29,36.29,104509.0,32.6895,32.7075,32.6446,32.6446,104509.0
2019-04-12 12:05:00,36.29,36.38,36.28,36.34,54129.0,32.6446,32.7255,32.6356,32.6895,54129.0
2019-04-12 12:10:00,36.34,36.37,36.33,36.37,34664.0,32.6895,32.7165,32.6806,32.7165,34664.0
2019-04-12 12:15:00,36.37,36.4,36.33,36.34,80057.0,32.7165,32.7435,32.6806,32.6895,80057.0
2019-04-12 12:20:00,36.34,36.36,36.32,36.32,64667.0,32.6895,32.7075,32.6716,32.6716,64667.0
2019-04-12 12:25:00,36.33,36.33,36.29,36.3,64751.0,32.6806,32.6806,32.6446,32.6536,64751.0
2019-04-12 12:30:00,36.3,36.31,36.29,36.3,57603.0,32.6536,32.6626,32.6446,32.6536,57603.0
2019-04-12 12:35:00,36.3,36.31,36.29,36.3,32689.0,32.6536,32.6626,32.6446,32.6536,32689.0
2019-04-12 12:40:00,36.31,36.39,36.29,36.38,273525.0,32.6626,32.7345,32.6446,32.7255,273525.0
2019-04-12 12:45:00,36.38,36.4,36.33,36.37,79676.0,32.7255,32.7435,32.6806,32.7165,79676.0
2019-04-12 12:50:00,36.37,36.38,36.36,36.37,48638.0,32.7165,32.7255,32.7075,32.7165,48638.0
2019-04-12 12:55:00,36.38,36.4,36.36,36.39,37264.0,32.7255,32.7435,32.7075,32.7345,37264.0
2019-04-12 13:00:00,36.4,36.41,36.38,36.39,83855.0,32.7435,32.7525,32.7255,32.7345,83855.0
2019-04-12 13:05:00,36.39,36.4,36.38,36.4,38842.0,32.7345,32.7435,32.7255,32.7435,38842.0
2019-04-12 13:10:00,36.4,36.4,36.34,36.36,46246.0,32.7435,32.7435,32.6895,32.7075,46246.0
2019-04-12 13:15:00,36.36,36.36,36.33,36.34,35291.0,32.7075,32.7075,32.6806,32.6895,35291.0
2019-04-12 13:20:00,36.34,36.38,36.33,36.36,47635.0,32.6895,32.7255,32.6806,32.7075,47635.0
2019-04-12 13:25:00,36.36,36.36,36.29,36.34,89282.0,32.7075,32.7075,32.6446,32.6895,89282.0
2019-04-12 13:30:00,36.34,36.37,36.32,36.32,191705.0,32.6895,32.7165,32.6716,32.6716,191705.0
2019-04-12 13:35:00,36.32,36.35,36.31,36.34,51047.0,32.6716,32.6985,32.6626,32.6895,51047.0
2019-04-12 13:40:00,36.34,36.36,36.34,36.34,38940.0,32.6895,32.7075,32.6895,32.6895,38940.0
2019-04-12 13:45:00,36.34,36.37,36.33,36.36,66367.0,32.6895,32.7165,32.6806,32.7075,66367.0
2019-04-12 13:50:00,36.37,36.38,36.35,36.36,53482.0,32.7165,32.7255,32.6985,32.7075,53482.0
2019-04-12 13:55:00,36.36,36.36,36.34,36.34,57465.0,32.7075,32.7075,32.6895,32.6895,57465.0
2019-04-12 14:00:00,36.34,36.39,36.33,36.36,96949.0,32.6895,32.7345,32.6806,32.7075,96949.0
2019-04-12 14:05:00,36.36,36.38,36.34,36.36,64576.0,32.7075,32.7255,32.6895,32.7075,64576.0
2019-04-12 14:10:00,36.36,36.38,36.35,36.35,77421.0,32.7075,32.7255,32.6985,32.6985,77421.0
2019-04-12 14:15:00,36.35,36.36,36.31,36.31,69265.0,32.6985,32.7075,32.6626,32.6626,69265.0
2019-04-12 14:20:00,36.32,36.32,36.28,36.3,138366.0,32.6716,32.6716,32.6356,32.6536,138366.0
2019-04-12 14:25:00,36.3,36.35,36.28,36.32,146406.0,32.6536,32.6985,32.6356,32.6716,146406.0
2019-04-12 14:30:00,36.32,36.39,36.24,36.24,187657.0,32.6716,32.7345,32.5996,32.5996,187657.0
2019-04-12 14:35:00,36.24,36.28,36.24,36.26,52104.0,32.5996,32.6356,32.5996,32.6176,52104.0
2019-04-12 14:40:00,36.26,36.29,36.23,36.25,98332.0,32.6176,32.6446,32.5906,32.6086,98332.0
2019-04-12 14:45:00,36.24,36.29,36.21,36.28,82868.0,32.5996,32.6446,32.5726,32.6356,82868.0
2019-04-12 14:50:00,36.28,36.28,36.25,36.25,62594.0,32.6356,32.6356,32.6086,32.6086,62594.0
2019-04-12 14:55:00,36.25,36.28,36.23,36.25,81459.0,32.6086,32.6356,32.5906,32.6086,81459.0
2019-04-12 15:00:00,36.25,36.25,36.19,36.19,117773.0,32.6086,32.6086,32.5546,32.5546,117773.0
2019-04-12 15:05:00,36.19,36.21,36.19,36.19,53208.0,32.5546,32.5726,32.5546,32.5546,53208.0
2019-04-12 15:10:00,36.2,36.2,36.16,36.16,101025.0,32.5636,32.5636,32.5276,32.5276,101025.0
2019-04-12 15:15:00,36.16,36.2,36.15,36.15,110193.0,32.5276,32.5636,32.5186,32.5186,110193.0
2019-04-12 15:20:00,36.16,36.16,36.12,36.16,124257.0,32.5276,32.5276,32.4916,32.5276,124257.0
2019-04-12 15:25:00,36.16,36.16,36.13,36.14,140284.0,32.5276,32.5276,32.5006,32.5096,140284.0
2019-04-12 15:30:00,36.14,36.21,36.13,36.18,210812.0,32.5096,32.5726,32.5006,32.5456,210812.0
2019-04-12 15:35:00,36.18,36.23,36.17,36.21,124131.0,32.5456,32.5906,32.5366,32.5726,124131.0
2019-04-12 15:40:00,36.21,36.23,36.15,36.16,148302.0,32.5726,32.5906,32.5186,32.5276,148302.0
2019-04-12 15:45:00,36.16,36.17,36.13,36.13,175704.0,32.5276,32.5366,32.5006,32.5006,175704.0
2019-04-12 15:50:00,36.13,36.14,35.99,36.07,714867.0,32.5006,32.5096,32.3747,32.4467,714867.0
2019-04-12 15:55:00,36.07,36.18,36.06,36.17,893281.0,32.4467,32.5456,32.4377,32.5366,893281.0
2019-04-15 09:30:00,36.15,36.33,36.15,36.24,173863.0,32.5186,32.6806,32.5186,32.5996,173863.0
2019-04-15 09:35:00,36.22,36.29,36.18,36.27,78410.0,32.5816,32.6446,32.5456,32.6266,78410.0
2019-04-15 09:40:00,36.27,36.42,36.26,36.41,69965.0,32.6266,32.7615,32.6176,32.7525,69965.0
2019-04-15 09:45:00,36.4,36.41,36.33,36.38,89986.0,32.7435,32.7525,32.6806,32.7255,89986.0
2019-04-15 09:50:00,36.38,36.38,36.33,36.34,64967.0,32.7255,32.7255,32.6806,32.6895,64967.0
2019-04-15 09:55:00,36.35,36.35,36.31,36.35,142867.0,32.6985,32.6985,32.6626,32.6985,142867.0
2019-04-15 10:00:00,36.34,36.42,36.31,36.41,105149.0,32.6895,32.7615,32.6626,32.7525,105149.0
2019-04-15 10:05:00,36.41,36.47,36.39,36.42,143844.0,32.7525,32.8065,32.7345,32.7615,143844.0
2019-04-15 10:10:00,36.42,36.43,36.34,36.35,47660.0,32.7615,32.7705,32.6895,32.6985,47660.0
2019-04-15 10:15:00,36.34,36.34,36.25,36.26,62832.0,32.6895,32.6895,32.6086,32.6176,62832.0
2019-04-15 10:20:00,36.26,36.28,36.19,36.2,76183.0,32.6176,32.6356,32.5546,32.5636,76183.0
2019-04-15 10:25:00,36.2,36.2,36.12,36.13,83469.0,32.5636,32.5636,32.4916,32.5006,83469.0
2019-04-15 10:30:00,36.13,36.15,36.06,36.11,156938.0,32.5006,32.5186,32.4377,32.4827,156938.0
2019-04-15 10:35:00,36.11,36.14,36.07,36.11,91520.0,32.4827,32.5096,32.4467,32.4827,91520.0
2019-04-15 10:40:00,36.11,36.12,36.07,36.08,182407.0,32.4827,32.4916,32.4467,32.4557,182407.0
2019-04-15 10:45:00,36.07,36.1,36.02,36.05,84010.0,32.4467,32.4737,32.4017,32.4287,84010.0
2019-04-15 10:50:00,36.05,36.08,36.04,36.05,48050.0,32.4287,32.4557,32.4197,32.4287,48050.0
2019-04-15 10:55:00,36.06,36.09,36.05,36.07,119569.0,32.4377,32.4647,32.4287,32.4467,119569.0
2019-04-15 11:00:00,36.07,36.12,36.06,36.11,62474.0,32.4467,32.4916,32.4377,32.4827,62474.0
2019-04-15 11:05:00,36.11,36.14,36.08,36.11,121130.0,32.4827,32.5096,32.4557,32.4827,121130.0
2019-04-15 11:10:00,36.12,36.12,36.07,36.11,73975.0,32.4916,32.4916,32.4467,32.4827,73975.0
2019-04-15 11:15:00,36.11,36.13,36.09,36.12,81982.0,32.4827,32.5006,32.4647,32.4916,81982.0
2019-04-15 11:20:00,36.12,36.16,36.1,36.14,101023.0,32.4916,32.5276,32.4737,32.5096,101023.0
2019-04-15 11:25:00,36.13,36.28,36.13,36.26,209519.0,32.5006,32.6356,32.5006,32.6176,209519.0
2019-04-15 11:30:00,36.26,36.28,36.25,36.27,39650.0,32.6176,32.6356,32.6086,32.6266,39650.0
2019-04-15 11:35:00,36.27,36.29,36.26,36.27,53084.0,32.6266,32.6446,32.6176,32.6266,53084.0
2019-04-15 11:40:00,36.26,36.29,36.23,36.23,45874.0,32.6176,32.6446,32.5906,32.5906,45874.0
2019-04-15 11:45:00,36.23,36.28,36.23,36.26,54309.0,32.5906,32.6356,32.5906,32.6176,54309.0
2019-04-15 11:50:00,36.27,36.32,36.26,36.3,82229.0,32.6266,32.6716,32.6176,32.6536,82229.0
2019-04-15 11:55:00,36.3,36.35,36.29,36.34,109517.0,32.6536,32.6985,32.6446,32.6895,109517.0
2019-04-15 12:00:00,36.34,36.36,36.29,36.3,62337.0,32.6895,32.7075,32.6446,32.6536,62337.0
2019-04-15 12:05:00,36.3,36.31,36.23,36.24,45166.0,32.6536,32.6626,32.5906,32.5996,45166.0
2019-04-15 12:10:00,36.23,36.24,36.2,36.2,35313.0,32.5906,32.5996,32.5636,32.5636,35313.0
2019-04-15 12:15:00,36.22,36.24,36.2,36.23,34130.0,32.5816,32.5996,32.5636,32.5906,34130.0
2019-04-15 12:20:00,36.23,36.25,36.21,36.24,56985.0,32.5906,32.6086,32.5726,32.5996,56985.0
2019-04-15 12:25:00,36.24,36.26,36.22,36.25,37038.0,32.5996,32.6176,32.5816,32.6086,37038.0
2019-04-15 12:30:00,36.25,36.26,36.23,36.24,58849.0,32.6086,32.6176,32.5906,32.5996,58849.0
2019-04-15 12:35:00,36.23,36.25,36.23,36.23,30157.0,32.5906,32.6086,32.5906,32.5906,30157.0
2019-04-15 12:40:00,36.24,36.24,36.21,36.22,43051.0,32.5996,32.5996,32.5726,32.5816,43051.0
2019-04-15 12:45:00,36.22,36.26,36.21,36.25,58907.0,32.5816,32.6176,32.5726,32.6086,58907.0
2019-04-15 12:50:00,36.25,36.25,36.23,36.25,40239.0,32.6086,32.6086,32.5906,32.6086,40239.0
2019-04-15 12:55:00,36.24,36.26,36.24,36.25,47037.0,32.5996,32.6176,32.5996,32.6086,47037.0
2019-04-15 13:00:00,36.25,36.28,36.23,36.28,43131.0,32.6086,32.6356,32.5906,32.6356,43131.0
2019-04-15 13:05:00,36.28,36.32,36.27,36.29,45386.0,32.6356,32.6716,32.6266,32.6446,45386.0
2019-04-15 13:10:00,36.29,36.31,36.28,36.29,39972.0,32.6446,32.6626,32.6356,32.6446,39972.0
2019-04-15 13:15:00,36.29,36.3,36.28,36.29,36050.0,32.6446,32.6536,32.6356,32.6446,36050.0
2019-04-15 13:20:00,36.29,36.32,36.28,36.31,39399.0,32.6446,32.6716,32.6356,32.6626,39399.0
2019-04-15 13:25:00,36.31,36.33,36.3,36.3,67093.0,32.6626,32.6806,32.6536,32.6536,67093.0
2019-04-15 13:30:00,36.3,36.33,36.3,36.31,37227.0,32.6536,32.6806,32.6536,32.6626,37227.0
2019-04-15 13:35:00,36.31,36.32,36.3,36.3,38186.0,32.6626,32.6716,32.6536,32.6536,38186.0
2019-04-15 13:40:00,36.31,36.34,36.3,36.32,50189.0,32.6626,32.6895,32.6536,32.6716,50189.0
2019-04-15 13:45:00,36.32,36.33,36.31,36.33,22686.0,32.6716,32.6806,32.6626,32.6806,22686.0
2019-04-15 13:50:00,36.33,36.34,36.3,36.3,74416.0,32.6806,32.6895,32.6536,32.6536,74416.0
2019-04-15 13:55:00,36.31,36.33,36.3,36.31,49397.0,32.6626,32.6806,32.6536,32.6626,49397.0
2019-04-15 14:00:00,36.31,36.32,36.27,36.27,49915.0,32.6626,32.6716,32.6266,32.6266,49915.0
2019-04-15 14:05:00,36.27,36.29,36.26,36.29,65542.0,32.6266,32.6446,32.6176,32.6446,65542.0
2019-04-15 14:10:00,36.29,36.29,36.27,36.27,25766.0,32.6446,32.6446,32.6266,32.6266,25766.0
2019-04-15 14:15:00,36.27,36.33,36.27,36.32,58109.0,32.6266,32.6806,32.6266,32.6716,58109.0
2019-04-15 14:20:00,36.33,36.33,36.29,36.3,46133.0,32.6806,32.6806,32.6446,32.6536,46133.0
2019-04-15 14:25:00,36.3,36.33,36.28,36.28,42302.0,32.6536,32.6806,32.6356,32.6356,42302.0
2019-04-15 14:30:00,36.29,36.3,36.22,36.25,129609.0,32.6446,32.6536,32.5816,32.6086,129609.0
2019-04-15 14:35:00,36.25,36.25,36.18,36.18,97125.0,32.6086,32.6086,32.5456,32.5456,97125.0
2019-04-15 14:40:00,36.19,36.23,36.18,36.23,64670.0,32.5546,32.5906,32.5456,32.5906,64670.0
2019-04-15 14:45:00,36.22,36.23,36.2,36.22,54609.0,32.5816,32.5906,32.5636,32.5816,54609.0
2019-04-15 14:50:00,36.22,36.26,36.21,36.26,100482.0,32.5816,32.6176,32.5726,32.6176,100482.0
2019-04-15 14:55:00,36.26,36.27,36.21,36.21,89379.0,32.6176,32.6266,32.5726,32.5726,89379.0
2019-04-15 15:00:00,36.21,36.22,36.18,36.21,68792.0,32.5726,32.5816,32.5456,32.5726,68792.0
2019-04-15 15:05:00,36.2,36.3,36.2,36.3,96744.0,32.5636,32.6536,32.5636,32.6536,96744.0
2019-04-15 15:10:00,36.3,36.31,36.28,36.31,98440.0,32.6536,32.6626,32.6356,32.6626,98440.0
2019-04-15 15:15:00,36.3,36.31,36.29,36.3,103292.0,32.6536,32.6626,32.6446,32.6536,103292.0
2019-04-15 15:20:00,36.3,36.32,36.28,36.3,75886.0,32.6536,32.6716,32.6356,32.6536,75886.0
2019-04-15 15:25:00,36.31,36.31,36.28,36.3,44118.0,32.6626,32.6626,32.6356,32.6536,44118.0
2019-04-15 15:30:00,36.3,36.3,36.27,36.29,187066.0,32.6536,32.6536,32.6266,32.6446,187066.0
2019-04-15 15:35:00,36.28,36.29,36.27,36.27,68469.0,32.6356,32.6446,32.6266,32.6266,68469.0
2019-04-15 15:40:00,36.27,36.28,36.26,36.27,117275.0,32.6266,32.6356,32.6176,32.6266,117275.0
2019-04-15 15:45:00,36.27,36.3,36.26,36.28,108898.0,32.6266,32.6536,32.6176,32.6356,108898.0
2019-04-15 15:50:00,36.29,36.29,36.21,36.22,347314.0,32.6446,32.6446,32.5726,32.5816,347314.0
2019-04-15 15:55:00,36.22,36.24,36.2,36.23,411791.0,32.5816,32.5996,32.5636,32.5906,411791.0
2019-04-16 09:30:00,36.34,36.46,36.3,36.41,323961.0,32.6895,32.7975,32.6536,32.7525,323961.0
2019-04-16 09:35:00,36.41,36.43,36.31,36.33,113030.0,32.7525,32.7705,32.6626,32.6806,113030.0
2019-04-16 09:40:00,36.33,36.42,36.28,36.4,160803.0,32.6806,32.7615,32.6356,32.7435,160803.0
2019-04-16 09:45:00,36.4,36.45,36.36,36.42,126744.0,32.7435,32.7885,32.7075,32.7615,126744.0
2019-04-16 09:50:00,36.42,36.54,36.4,36.54,75271.0,32.7615,32.8695,32.7435,32.8695,75271.0
2019-04-16 09:55:00,36.54,36.55,36.49,36.51,88071.0,32.8695,32.8785,32.8245,32.8425,88071.0
2019-04-16 10:00:00,36.52,36.56,36.5,36.56,102744.0,32.8515,32.8874,32.8335,32.8874,102744.0
2019-04-16 10:05:00,36.56,36.57,36.48,36.48,65488.0,32.8874,32.8964,32.8155,32.8155,65488.0
2019-04-16 10:10:00,36.48,36.49,36.41,36.43,68730.0,32.8155,32.8245,32.7525,32.7705,68730.0
2019-04-16 10:15:00,36.44,36.46,36.41,36.44,73433.0,32.7795,32.7975,32.7525,32.7795,73433.0
2019-04-16 10:20:00,36.43,36.44,36.41,36.42,44283.0,32.7705,32.7795,32.7525,32.7615,44283.0
2019-04-16 10:25:00,36.43,36.43,36.36,36.39,74742.0,32.7705,32.7705,32.7075,32.7345,74742.0
2019-04-16 10:30:00,36.39,36.44,36.37,36.41,122753.0,32.7345,32.7795,32.7165,32.7525,122753.0
2019-04-16 10:35:00,36.41,36.45,36.39,36.43,124976.0,32.7525,32.7885,32.7345,32.7705,124976.0
2019-04-16 10:40:00,36.43,36.43,36.35,36.35,60902.0,32.7705,32.7705,32.6985,32.6985,60902.0
2019-04-16 10:45:00,36.35,36.36,36.29,36.29,261304.0,32.6985,32.7075,32.6446,32.6446,261304.0
2019-04-16 10:50:00,36.29,36.35,36.29,36.34,107258.0,32.6446,32.6985,32.6446,32.6895,107258.0
2019-04-16 10:55:00,36.34,36.39,36.32,36.39,87992.0,32.6895,32.7345,32.6716,32.7345,87992.0
2019-04-16 11:00:00,36.39,36.41,36.35,36.4,73524.0,32.7345,32.7525,32.6985,32.7435,73524.0
2019-04-16 11:05:00,36.4,36.43,36.37,36.43,43451.0,32.7435,32.7705,32.7165,32.7705,43451.0
2019-04-16 11:10:00,36.43,36.47,36.41,36.45,134875.0,32.7705,32.8065,32.7525,32.7885,134875.0
2019-04-16 11:15:00,36.45,36.49,36.43,36.45,89995.0,32.7885,32.8245,32.7705,32.7885,89995.0
2019-04-16 11:20:00,36.45,36.49,36.44,36.47,42035.0,32.7885,32.8245,32.7795,32.8065,42035.0
2019-04-16 11:25:00,36.47,36.47,36.44,36.45,59800.0,32.8065,32.8065,32.7795,32.7885,59800.0
2019-04-16 11:30:00,36.45,36.47,36.43,36.46,96653.0,32.7885,32.8065,32.7705,32.7975,96653.0
2019-04-16 11:35:00,36.47,36.48,36.44,36.45,74035.0,32.8065,32.8155,32.7795,32.7885,74035.0
2019-04-16 11:40:00,36.44,36.46,36.43,36.45,30949.0,32.7795,32.7975,32.7705,32.7885,30949.0
2019-04-16 11:45:00,36.46,36.48,36.44,36.47,33794.0,32.7975,32.8155,32.7795,32.8065,33794.0
2019-04-16 11:50:00,36.47,36.53,36.47,36.52,40133.0,32.8065,32.8605,32.8065,32.8515,40133.0
2019-04-16 11:55:00,36.52,36.53,36.5,36.51,30201.0,32.8515,32.8605,32.8335,32.8425,30201.0
2019-04-16 12:00:00,36.51,36.51,36.48,36.51,39572.0,32.8425,32.8425,32.8155,32.8425,39572.0
2019-04-16 12:05:00,36.51,36.53,36.5,36.51,79641.0,32.8425,32.8605,32.8335,32.8425,79641.0
2019-04-16 12:10:00,36.51,36.52,36.49,36.51,48201.0,32.8425,32.8515,32.8245,32.8425,48201.0
2019-04-16 12:15:00,36.51,36.52,36.49,36.51,29750.0,32.8425,32.8515,32.8245,32.8425,29750.0
2019-04-16 12:20:00,36.51,36.51,36.46,36.48,53863.0,32.8425,32.8425,32.7975,32.8155,53863.0
2019-04-16 12:25:00,36.48,36.5,36.46,36.47,37999.0,32.8155,32.8335,32.7975,32.8065,37999.0
2019-04-16 12:30:00,36.47,36.47,36.43,36.45,88248.0,32.8065,32.8065,32.7705,32.7885,88248.0
2019-04-16 12:35:00,36.45,36.5,36.45,36.48,19500.0,32.7885,32.8335,32.7885,32.8155,19500.0
2019-04-16 12:40:00,36.48,36.49,36.47,36.49,21274.0,32.8155,32.8245,32.8065,32.8245,21274.0
2019-04-16 12:45:00,36.48,36.49,36.47,36.48,23558.0,32.8155,32.8245,32.8065,32.8155,23558.0
2019-04-16 12:50:00,36.48,36.5,36.46,36.46,99483.0,32.8155,32.8335,32.7975,32.7975,99483.0
2019-04-16 12:55:00,36.47,36.5,36.46,36.49,33186.0,32.8065,32.8335,32.7975,32.8245,33186.0
2019-04-16 13:00:00,36.5,36.54,36.49,36.54,99984.0,32.8335,32.8695,32.8245,32.8695,99984.0
2019-04-16 13:05:00,36.54,36.55,36.52,36.53,28173.0,32.8695,32.8785,32.8515,32.8605,28173.0
2019-04-16 13:10:00,36.52,36.53,36.52,36.52,8539.0,32.8515,32.8605,32.8515,32.8515,8539.0
2019-04-16 13:15:00,36.52,36.55,36.51,36.54,40782.0,32.8515,32.8785,32.8425,32.8695,40782.0
2019-04-16 13:20:00,36.54,36.54,36.52,36.53,27087.0,32.8695,32.8695,32.8515,32.8605,27087.0
2019-04-16 13:25:00,36.52,36.53,36.49,36.5,32011.0,32.8515,32.8605,32.8245,32.8335,32011.0
2019-04-16 13:30:00,36.5,36.51,36.44,36.45,185301.0,32.8335,32.8425,32.7795,32.7885,185301.0
2019-04-16 13:35:00,36.45,36.45,36.42,36.42,22526.0,32.7885,32.7885,32.7615,32.7615,22526.0
2019-04-16 13:40:00,36.43,36.46,36.42,36.45,35758.0,32.7705,32.7975,32.7615,32.7885,35758.0
2019-04-16 13:45:00,36.45,36.47,36.44,36.46,64207.0,32.7885,32.8065,32.7795,32.7975,64207.0
2019-04-16 13:50:00,36.45,36.49,36.45,36.47,32903.0,32.7885,32.8245,32.7885,32.8065,32903.0
2019-04-16 13:55:00,36.48,36.49,36.46,36.46,44528.0,32.8155,32.8245,32.7975,32.7975,44528.0
2019-04-16 14:00:00,36.47,36.47,36.45,36.47,30496.0,32.8065,32.8065,32.7885,32.8065,30496.0
2019-04-16 14:05:00,36.47,36.49,36.45,36.48,45067.0,32.8065,32.8245,32.7885,32.8155,45067.0
2019-04-16 14:10:00,36.48,36.5,36.47,36.48,36239.0,32.8155,32.8335,32.8065,32.8155,36239.0
2019-04-16 14:15:00,36.48,36.49,36.44,36.45,35038.0,32.8155,32.8245,32.7795,32.7885,35038.0
2019-04-16 14:20:00,36.45,36.47,36.44,36.47,35414.0,32.7885,32.8065,32.7795,32.8065,35414.0
2019-04-16 14:25:00,36.46,36.47,36.43,36.44,59245.0,32.7975,32.8065,32.7705,32.7795,59245.0
2019-04-16 14:30:00,36.44,36.47,36.43,36.45,63531.0,32.7795,32.8065,32.7705,32.7885,63531.0
2019-04-16 14:35:00,36.45,36.46,36.43,36.45,46088.0,32.7885,32.7975,32.7705,32.7885,46088.0
2019-04-16 14:40:00,36.45,36.46,36.43,36.45,59689.0,32.7885,32.7975,32.7705,32.7885,59689.0
2019-04-16 14:45:00,36.45,36.49,36.45,36.45,42717.0,32.7885,32.8245,32.7885,32.7885,42717.0
2019-04-16 14:50:00,36.45,36.49,36.45,36.47,43808.0,32.7885,32.8245,32.7885,32.8065,43808.0
2019-04-16 14:55:00,36.47,36.51,36.46,36.5,58557.0,32.8065,32.8425,32.7975,32.8335,58557.0
2019-04-16 15:00:00,36.5,36.52,36.49,36.5,81295.0,32.8335,32.8515,32.8245,32.8335,81295.0
2019-04-16 15:05:00,36.5,36.51,36.48,36.49,87988.0,32.8335,32.8425,32.8155,32.8245,87988.0
2019-04-16 15:10:00,36.5,36.51,36.48,36.49,87619.0,32.8335,32.8425,32.8155,32.8245,87619.0
2019-04-16 15:15:00,36.5,36.51,36.48,36.5,85794.0,32.8335,32.8425,32.8155,32.8335,85794.0
2019-04-16 15:20:00,36.49,36.5,36.47,36.49,65566.0,32.8245,32.8335,32.8065,32.8245,65566.0
2019-04-16 15:25:00,36.49,36.5,36.46,36.47,73845.0,32.8245,32.8335,32.7975,32.8065,73845.0
2019-04-16 15:30:00,36.47,36.48,36.4,36.42,143315.0,32.8065,32.8155,32.7435,32.7615,143315.0
2019-04-16 15:35:00,36.41,36.42,36.36,36.41,153625.0,32.7525,32.7615,32.7075,32.7525,153625.0
2019-04-16 15:40:00,36.41,36.41,36.38,36.4,114307.0,32.7525,32.7525,32.7255,32.7435,114307.0
2019-04-16 15:45:00,36.4,36.44,36.39,36.39,149910.0,32.7435,32.7795,32.7345,32.7345,149910.0
2019-04-16 15:50:00,36.39,36.4,36.37,36.39,162153.0,32.7345,32.7435,32.7165,32.7345,162153.0
2019-04-16 15:55:00,36.39,36.4,36.35,36.39,393548.0,32.7345,32.7435,32.6985,32.7345,393548.0
2019-04-17 09:30:00,36.46,36.75,36.41,36.49,313327.0,32.7975,33.0584,32.7525,32.8245,313327.0
2019-04-17 09:35:00,36.48,36.53,36.34,36.39,130463.0,32.8155,32.8605,32.6895,32.7345,130463.0
2019-04-17 09:40:00,36.39,36.39,36.29,36.3,83272.0,32.7345,32.7345,32.6446,32.6536,83272.0
2019-04-17 09:45:00,36.3,36.37,36.23,36.26,107929.0,32.6536,32.7165,32.5906,32.6176,107929.0
2019-04-17 09:50:00,36.25,36.32,36.13,36.14,82112.0,32.6086,32.6716,32.5006,32.5096,82112.0
2019-04-17 09:55:00,36.13,36.15,35.97,35.98,241152.0,32.5006,32.5186,32.3567,32.3657,241152.0
2019-04-17 10:00:00,35.98,36.01,35.93,35.98,156306.0,32.3657,32.3927,32.3207,32.3657,156306.0
2019-04-17 10:05:00,35.98,36.01,35.77,35.82,244080.0,32.3657,32.3927,32.1768,32.2218,244080.0
2019-04-17 10:10:00,35.82,35.95,35.8,35.95,70978.0,32.2218,32.3387,32.2038,32.3387,70978.0
2019-04-17 10:15:00,35.94,36.01,35.92,36.0,88146.0,32.3297,32.3927,32.3117,32.3837,88146.0
2019-04-17 10:20:00,36.0,36.11,36.0,36.08,62543.0,32.3837,32.4827,32.3837,32.4557,62543.0
2019-04-17 10:25:00,36.08,36.13,36.07,36.11,66236.0,32.4557,32.5006,32.4467,32.4827,66236.0
2019-04-17 10:30:00,36.1,36.15,36.05,36.14,100151.0,32.4737,32.5186,32.4287,32.5096,100151.0
2019-04-17 10:35:00,36.15,36.15,36.06,36.08,81484.0,32.5186,32.5186,32.4377,32.4557,81484.0
2019-04-17 10:40:00,36.09,36.11,36.03,36.03,42640.0,32.4647,32.4827,32.4107,32.4107,42640.0
2019-04-17 10:45:00,36.04,36.05,36.01,36.02,59743.0,32.4197,32.4287,32.3927,32.4017,59743.0
2019-04-17 10:50:00,36.02,36.11,35.99,36.09,93885.0,32.4017,32.4827,32.3747,32.4647,93885.0
2019-04-17 10:55:00,36.09,36.11,36.05,36.07,88631.0,32.4647,32.4827,32.4287,32.4467,88631.0
2019-04-17 11:00:00,36.07,36.1,36.04,36.07,94157.0,32.4467,32.4737,32.4197,32.4467,94157.0
2019-04-17 11:05:00,36.08,36.08,36.02,36.04,121384.0,32.4557,32.4557,32.4017,32.4197,121384.0
2019-04-17 11:10:00,36.04,36.05,35.97,35.97,103447.0,32.4197,32.4287,32.3567,32.3567,103447.0
2019-04-17 11:15:00,35.97,36.08,35.94,36.08,63395.0,32.3567,32.4557,32.3297,32.4557,63395.0
2019-04-17 11:20:00,36.08,36.09,35.95,35.95,88680.0,32.4557,32.4647,32.3387,32.3387,88680.0
2019-04-17 11:25:00,35.95,35.99,35.89,35.92,89479.0,32.3387,32.3747,32.2848,32.3117,89479.0
2019-04-17 11:30:00,35.91,35.94,35.86,35.89,95380.0,32.3027,32.3297,32.2578,32.2848,95380.0
2019-04-17 11:35:00,35.88,35.95,35.87,35.93,58255.0,32.2758,32.3387,32.2668,32.3207,58255.0
2019-04-17 11:40:00,35.93,36.0,35.93,35.99,50403.0,32.3207,32.3837,32.3207,32.3747,50403.0
2019-04-17 11:45:00,35.99,36.05,35.97,36.04,74791.0,32.3747,32.4287,32.3567,32.4197,74791.0
2019-04-17 11:50:00,36.04,36.04,36.02,36.04,41087.0,32.4197,32.4197,32.4017,32.4197,41087.0
2019-04-17 11:55:00,36.04,36.04,35.96,35.96,242172.0,32.4197,32.4197,32.3477,32.3477,242172.0
2019-04-17 12:00:00,35.96,35.98,35.84,35.85,204483.0,32.3477,32.3657,32.2398,32.2488,204483.0
2019-04-17 12:05:00,35.85,35.91,35.8,35.84,115870.0,32.2488,32.3027,32.2038,32.2398,115870.0
2019-04-17 12:10:00,35.83,35.84,35.75,35.83,175917.0,32.2308,32.2398,32.1588,32.2308,175917.0
2019-04-17 12:15:00,35.84,35.85,35.82,35.83,51476.0,32.2398,32.2488,32.2218,32.2308,51476.0
2019-04-17 12:20:00,35.84,35.87,35.83,35.86,37981.0,32.2398,32.2668,32.2308,32.2578,37981.0
2019-04-17 12:25:00,35.86,35.9,35.84,35.88,46972.0,32.2578,32.2937,32.2398,32.2758,46972.0
2019-04-17 12:30:00,35.89,35.92,35.84,35.84,104134.0,32.2848,32.3117,32.2398,32.2398,104134.0
2019-04-17 12:35:00,35.84,35.88,35.83,35.88,121643.0,32.2398,32.2758,32.2308,32.2758,121643.0
2019-04-17 12:40:00,35.88,35.92,35.87,35.89,60337.0,32.2758,32.3117,32.2668,32.2848,60337.0
2019-04-17 12:45:00,35.9,35.92,35.85,35.85,96450.0,32.2937,32.3117,32.2488,32.2488,96450.0
2019-04-17 12:50:00,35.86,35.92,35.81,35.88,137189.0,32.2578,32.3117,32.2128,32.2758,137189.0
2019-04-17 12:55:00,35.88,35.93,35.88,35.93,47109.0,32.2758,32.3207,32.2758,32.3207,47109.0
2019-04-17 13:00:00,35.93,35.95,35.91,35.92,49517.0,32.3207,32.3387,32.3027,32.3117,49517.0
2019-04-17 13:05:00,35.91,35.96,35.91,35.95,143072.0,32.3027,32.3477,32.3027,32.3387,143072.0
2019-04-17 13:10:00,35.94,35.96,35.89,35.94,90342.0,32.3297,32.3477,32.2848,32.3297,90342.0
2019-04-17 13:15:00,35.94,35.95,35.87,35.91,115195.0,32.3297,32.3387,32.2668,32.3027,115195.0
2019-04-17 13:20:00,35.91,35.96,35.9,35.93,111356.0,32.3027,32.3477,32.2937,32.3207,111356.0
2019-04-17 13:25:00,35.93,35.94,35.9,35.91,26141.0,32.3207,32.3297,32.2937,32.3027,26141.0
2019-04-17 13:30:00,35.91,35.96,35.88,35.89,106734.0,32.3027,32.3477,32.2758,32.2848,106734.0
2019-04-17 13:35:00,35.9,35.91,35.88,35.9,60263.0,32.2937,32.3027,32.2758,32.2937,60263.0
2019-04-17 13:40:00,35.89,35.93,35.87,35.93,80876.0,32.2848,32.3207,32.2668,32.3207,80876.0
2019-04-17 13:45:00,35.93,35.94,35.91,35.93,52826.0,32.3207,32.3297,32.3027,32.3207,52826.0
2019-04-17 13:50:00,35.93,35.94,35.87,35.87,63891.0,32.3207,32.3297,32.2668,32.2668,63891.0
2019-04-17 13:55:00,35.88,35.88,35.86,35.88,42366.0,32.2758,32.2758,32.2578,32.2758,42366.0
2019-04-17 14:00:00,35.88,35.94,35.87,35.92,139796.0,32.2758,32.3297,32.2668,32.3117,139796.0
2019-04-17 14:05:00,35.91,35.93,35.87,35.88,102128.0,32.3027,32.3207,32.2668,32.2758,102128.0
2019-04-17 14:10:00,35.88,35.88,35.81,35.82,146017.0,32.2758,32.2758,32.2128,32.2218,146017.0
2019-04-17 14:15:00,35.81,35.88,35.8,35.87,152708.0,32.2128,32.2758,32.2038,32.2668,152708.0
2019-04-17 14:20:00,35.87,35.87,35.8,35.8,67192.0,32.2668,32.2668,32.2038,32.2038,67192.0
2019-04-17 14:25:00,35.8,35.84,35.72,35.84,243684.0,32.2038,32.2398,32.1318,32.2398,243684.0
2019-04-17 14:30:00,35.85,35.91,35.85,35.87,76158.0,32.2488,32.3027,32.2488,32.2668,76158.0
2019-04-17 14:35:00,35.87,35.9,35.86,35.88,40085.0,32.2668,32.2937,32.2578,32.2758,40085.0
2019-04-17 14:40:00,35.88,35.9,35.87,35.88,49751.0,32.2758,32.2937,32.2668,32.2758,49751.0
2019-04-17 14:45:00,35.88,35.88,35.84,35.86,75027.0,32.2758,32.2758,32.2398,32.2578,75027.0
2019-04-17 14:50:00,35.85,35.87,35.81,35.85,205632.0,32.2488,32.2668,32.2128,32.2488,205632.0
2019-04-17 14:55:00,35.85,35.87,35.83,35.85,207132.0,32.2488,32.2668,32.2308,32.2488,207132.0
2019-04-17 15:00:00,35.86,35.86,35.84,35.86,124274.0,32.2578,32.2578,32.2398,32.2578,124274.0
2019-04-17 15:05:00,35.86,35.92,35.84,35.91,100215.0,32.2578,32.3117,32.2398,32.3027,100215.0
2019-04-17 15:10:00,35.92,36.0,35.91,35.99,58630.0,32.3117,32.3837,32.3027,32.3747,58630.0
2019-04-17 15:15:00,35.98,35.99,35.92,35.93,102568.0,32.3657,32.3747,32.3117,32.3207,102568.0
2019-04-17 15:20:00,35.93,35.98,35.9,35.94,144117.0,32.3207,32.3657,32.2937,32.3297,144117.0
2019-04-17 15:25:00,35.94,35.96,35.93,35.94,138008.0,32.3297,32.3477,32.3207,32.3297,138008.0
2019-04-17 15:30:00,35.94,36.08,35.93,36.08,261934.0,32.3297,32.4557,32.3207,32.4557,261934.0
2019-04-17 15:35:00,36.07,36.1,36.04,36.05,236522.0,32.4467,32.4737,32.4197,32.4287,236522.0
2019-04-17 15:40:00,36.04,36.06,36.04,36.05,153992.0,32.4197,32.4377,32.4197,32.4287,153992.0
2019-04-17 15:45:00,36.05,36.06,35.99,36.0,118830.0,32.4287,32.4377,32.3747,32.3837,118830.0
2019-04-17 15:50:00,36.0,36.06,35.99,36.05,277458.0,32.3837,32.4377,32.3747,32.4287,277458.0
2019-04-17 15:55:00,36.05,36.06,35.95,35.96,620710.0,32.4287,32.4377,32.3387,32.3477,620710.0
2019-04-18 09:30:00,35.95,36.1,35.9,35.95,697740.0,32.3387,32.4737,32.2937,32.3387,697740.0
2019-04-18 09:35:00,35.94,35.95,35.7,35.72,188136.0,32.3297,32.3387,32.1138,32.1318,188136.0
2019-04-18 09:40:00,35.72,35.72,35.55,35.64,241319.0,32.1318,32.1318,31.9789,32.0599,241319.0
2019-04-18 09:45:00,35.64,35.84,35.63,35.84,203211.0,32.0599,32.2398,32.0509,32.2398,203211.0
2019-04-18 09:50:00,35.84,35.9,35.73,35.74,192961.0,32.2398,32.2937,32.1408,32.1498,192961.0
2019-04-18 09:55:00,35.73,35.74,35.44,35.48,430288.0,32.1408,32.1498,31.88,31.9159,430288.0
2019-04-18 10:00:00,35.49,35.69,35.47,35.64,169637.0,31.9249,32.1048,31.9069,32.0599,169637.0
2019-04-18 10:05:00,35.63,35.7,35.63,35.63,83585.0,32.0509,32.1138,32.0509,32.0509,83585.0
2019-04-18 10:10:00,35.63,35.67,35.61,35.65,56341.0,32.0509,32.0869,32.0329,32.0689,56341.0
2019-04-18 10:15:00,35.65,35.77,35.63,35.75,147897.0,32.0689,32.1768,32.0509,32.1588,147897.0
2019-04-18 10:20:00,35.74,35.75,35.7,35.73,96815.0,32.1498,32.1588,32.1138,32.1408,96815.0
2019-04-18 10:25:00,35.73,35.75,35.71,35.74,42001.0,32.1408,32.1588,32.1228,32.1498,42001.0
2019-04-18 10:30:00,35.75,35.75,35.69,35.71,61910.0,32.1588,32.1588,32.1048,32.1228,61910.0
2019-04-18 10:35:00,35.7,35.79,35.69,35.76,62168.0,32.1138,32.1948,32.1048,32.1678,62168.0
2019-04-18 10:40:00,35.76,35.76,35.71,35.73,65261.0,32.1678,32.1678,32.1228,32.1408,65261.0
2019-04-18 10:45:00,35.73,35.78,35.72,35.77,69192.0,32.1408,32.1858,32.1318,32.1768,69192.0
2019-04-18 10:50:00,35.77,35.88,35.75,35.87,171577.0,32.1768,32.2758,32.1588,32.2668,171577.0
2019-04-18 10:55:00,35.86,35.9,35.84,35.89,94272.0,32.2578,32.2937,32.2398,32.2848,94272.0
2019-04-18 11:00:00,35.89,35.95,35.84,35.93,147383.0,32.2848,32.3387,32.2398,32.3207,147383.0
2019-04-18 11:05:00,35.93,36.01,35.9,35.96,210255.0,32.3207,32.3927,32.2937,32.3477,210255.0
2019-04-18 11:10:00,35.97,35.97,35.92,35.93,98162.0,32.3567,32.3567,32.3117,32.3207,98162.0
2019-04-18 11:15:00,35.94,35.98,35.92,35.95,72245.0,32.3297,32.3657,32.3117,32.3387,72245.0
2019-04-18 11:20:00,35.96,35.97,35.94,35.97,42618.0,32.3477,32.3567,32.3297,32.3567,42618.0
2019-04-18 11:25:00,35.97,36.01,35.95,35.96,67289.0,32.3567,32.3927,32.3387,32.3477,67289.0
2019-04-18 11:30:00,35.97,35.99,35.95,35.99,48377.0,32.3567,32.3747,32.3387,32.3747,48377.0
2019-04-18 11:35:00,35.99,36.01,35.97,35.99,73187.0,32.3747,32.3927,32.3567,32.3747,73187.0
2019-04-18 11:40:00,36.0,36.06,35.98,36.02,134446.0,32.3837,32.4377,32.3657,32.4017,134446.0
2019-04-18 11:45:00,36.02,36.07,35.99,36.06,128517.0,32.4017,32.4467,32.3747,32.4377,128517.0
2019-04-18 11:50:00,36.06,36.08,36.01,36.07,75203.0,32.4377,32.4557,32.3927,32.4467,75203.0
2019-04-18 11:55:00,36.07,36.1,36.06,36.09,67186.0,32.4467,32.4737,32.4377,32.4647,67186.0
2019-04-18 12:00:00,36.09,36.1,36.04,36.07,79675.0,32.4647,32.4737,32.4197,32.4467,79675.0
2019-04-18 12:05:00,36.07,36.08,36.01,36.04,37512.0,32.4467,32.4557,32.3927,32.4197,37512.0
2019-04-18 12:10:00,36.04,36.04,35.98,36.01,129896.0,32.4197,32.4197,32.3657,32.3927,129896.0
2019-04-18 12:15:00,36.02,36.07,36.01,36.04,52888.0,32.4017,32.4467,32.3927,32.4197,52888.0
2019-04-18 12:20:00,36.04,36.06,36.01,36.05,55004.0,32.4197,32.4377,32.3927,32.4287,55004.0
2019-04-18 12:25:00,36.05,36.08,36.03,36.05,69184.0,32.4287,32.4557,32.4107,32.4287,69184.0
2019-04-18 12:30:00,36.05,36.1,36.04,36.09,52207.0,32.4287,32.4737,32.4197,32.4647,52207.0
2019-04-18 12:35:00,36.08,36.1,36.06,36.08,60314.0,32.4557,32.4737,32.4377,32.4557,60314.0
2019-04-18 12:40:00,36.08,36.12,36.07,36.12,53336.0,32.4557,32.4916,32.4467,32.4916,53336.0
2019-04-18 12:45:00,36.13,36.15,36.12,36.15,73963.0,32.5006,32.5186,32.4916,32.5186,73963.0
2019-04-18 12:50:00,36.14,36.18,36.14,36.17,57648.0,32.5096,32.5456,32.5096,32.5366,57648.0
2019-04-18 12:55:00,36.16,36.17,36.12,36.14,89936.0,32.5276,32.5366,32.4916,32.5096,89936.0
2019-04-18 13:00:00,36.13,36.14,36.09,36.09,108482.0,32.5006,32.5096,32.4647,32.4647,108482.0
2019-04-18 13:05:00,36.09,36.11,36.08,36.09,45299.0,32.4647,32.4827,32.4557,32.4647,45299.0
2019-04-18 13:10:00,36.09,36.11,36.08,36.09,33327.0,32.4647,32.4827,32.4557,32.4647,33327.0
2019-04-18 13:15:00,36.09,36.12,36.07,36.12,50473.0,32.4647,32.4916,32.4467,32.4916,50473.0
2019-04-18 13:20:00,36.12,36.12,36.11,36.12,16275.0,32.4916,32.4916,32.4827,32.4916,16275.0
2019-04-18 13:25:00,36.11,36.12,36.09,36.09,36309.0,32.4827,32.4916,32.4647,32.4647,36309.0
2019-04-18 13:30:00,36.1,36.14,36.1,36.13,59977.0,32.4737,32.5096,32.4737,32.5006,59977.0
2019-04-18 13:35:00,36.12,36.13,36.11,36.13,40316.0,32.4916,32.5006,32.4827,32.5006,40316.0
2019-04-18 13:40:00,36.12,36.14,36.1,36.13,36748.0,32.4916,32.5096,32.4737,32.5006,36748.0
2019-04-18 13:45:00,36.13,36.17,36.12,36.15,56279.0,32.5006,32.5366,32.4916,32.5186,56279.0
2019-04-18 13:50:00,36.15,36.16,36.11,36.12,81927.0,32.5186,32.5276,32.4827,32.4916,81927.0
2019-04-18 13:55:00,36.11,36.13,36.09,36.13,67092.0,32.4827,32.5006,32.4647,32.5006,67092.0
2019-04-18 14:00:00,36.13,36.13,36.1,36.11,67752.0,32.5006,32.5006,32.4737,32.4827,67752.0
2019-04-18 14:05:00,36.11,36.11,36.02,36.03,113112.0,32.4827,32.4827,32.4017,32.4107,113112.0
2019-04-18 14:10:00,36.02,36.06,36.02,36.06,41363.0,32.4017,32.4377,32.4017,32.4377,41363.0
2019-04-18 14:15:00,36.05,36.06,36.01,36.05,67142.0,32.4287,32.4377,32.3927,32.4287,67142.0
2019-04-18 14:20:00,36.04,36.05,36.02,36.03,30423.0,32.4197,32.4287,32.4017,32.4107,30423.0
2019-04-18 14:25:00,36.04,36.09,36.02,36.09,83097.0,32.4197,32.4647,32.4017,32.4647,83097.0
2019-04-18 14:30:00,36.09,36.09,36.05,36.05,27788.0,32.4647,32.4647,32.4287,32.4287,27788.0
2019-04-18 14:35:00,36.05,36.12,36.05,36.09,76576.0,32.4287,32.4916,32.4287,32.4647,76576.0
2019-04-18 14:40:00,36.09,36.12,36.08,36.12,30248.0,32.4647,32.4916,32.4557,32.4916,30248.0
2019-04-18 14:45:00,36.12,36.12,36.09,36.1,56518.0,32.4916,32.4916,32.4647,32.4737,56518.0
2019-04-18 14:50:00,36.1,36.13,36.1,36.12,57985.0,32.4737,32.5006,32.4737,32.4916,57985.0
2019-04-18 14:55:00,36.12,36.13,36.11,36.13,228481.0,32.4916,32.5006,32.4827,32.5006,228481.0
2019-04-18 15:00:00,36.13,36.15,36.1,36.11,250362.0,32.5006,32.5186,32.4737,32.4827,250362.0
2019-04-18 15:05:00,36.11,36.12,36.1,36.11,44435.0,32.4827,32.4916,32.4737,32.4827,44435.0
2019-04-18 15:10:00,36.11,36.14,36.09,36.09,269044.0,32.4827,32.5096,32.4647,32.4647,269044.0
2019-04-18 15:15:00,36.09,36.1,36.06,36.07,57948.0,32.4647,32.4737,32.4377,32.4467,57948.0
2019-04-18 15:20:00,36.08,36.09,36.07,36.07,80319.0,32.4557,32.4647,32.4467,32.4467,80319.0
2019-04-18 15:25:00,36.07,36.08,36.04,36.05,141185.0,32.4467,32.4557,32.4197,32.4287,141185.0
2019-04-18 15:30:00,36.05,36.05,36.0,36.01,173703.0,32.4287,32.4287,32.3837,32.3927,173703.0
2019-04-18 15:35:00,36.01,36.02,35.97,35.98,163013.0,32.3927,32.4017,32.3567,32.3657,163013.0
2019-04-18 15:40:00,35.98,35.99,35.96,35.98,159776.0,32.3657,32.3747,32.3477,32.3657,159776.0
2019-04-18 15:45:00,35.99,36.01,35.98,36.01,166852.0,32.3747,32.3927,32.3657,32.3927,166852.0
2019-04-18 15:50:00,36.01,36.04,35.97,36.0,255409.0,32.3927,32.4197,32.3567,32.3837,255409.0
2019-04-18 15:55:00,35.99,36.01,35.93,35.98,770434.0,32.3747,32.3927,32.3207,32.3657,770434.0
2019-04-22 09:30:00,35.92,36.1,35.75,35.75,419341.0,32.3117,32.4737,32.1588,32.1588,419341.0
2019-04-22 09:35:00,35.75,35.8,35.61,35.72,92397.0,32.1588,32.2038,32.0329,32.1318,92397.0
2019-04-22 09:40:00,35.72,35.8,35.7,35.72,66549.0,32.1318,32.2038,32.1138,32.1318,66549.0
2019-04-22 09:45:00,35.72,35.8,35.72,35.77,53486.0,32.1318,32.2038,32.1318,32.1768,53486.0
2019-04-22 09:50:00,35.77,35.79,35.73,35.76,37289.0,32.1768,32.1948,32.1408,32.1678,37289.0
2019-04-22 09:55:00,35.77,35.79,35.74,35.75,32154.0,32.1768,32.1948,32.1498,32.1588,32154.0
2019-04-22 10:00:00,35.75,35.79,35.71,35.78,60607.0,32.1588,32.1948,32.1228,32.1858,60607.0
2019-04-22 10:05:00,35.79,35.83,35.78,35.78,78328.0,32.1948,32.2308,32.1858,32.1858,78328.0
2019-04-22 10:10:00,35.79,35.8,35.69,35.7,55832.0,32.1948,32.2038,32.1048,32.1138,55832.0
2019-04-22 10:15:00,35.7,35.72,35.67,35.72,47992.0,32.1138,32.1318,32.0869,32.1318,47992.0
2019-04-22 10:20:00,35.71,35.81,35.71,35.81,48847.0,32.1228,32.2128,32.1228,32.2128,48847.0
2019-04-22 10:25:00,35.8,35.86,35.79,35.86,47533.0,32.2038,32.2578,32.1948,32.2578,47533.0
2019-04-22 10:30:00,35.85,35.86,35.82,35.83,35625.0,32.2488,32.2578,32.2218,32.2308,35625.0
2019-04-22 10:35:00,35.83,35.85,35.81,35.81,34065.0,32.2308,32.2488,32.2128,32.2128,34065.0
2019-04-22 10:40:00,35.81,35.84,35.78,35.78,44709.0,32.2128,32.2398,32.1858,32.1858,44709.0
2019-04-22 10:45:00,35.78,35.84,35.78,35.83,45346.0,32.1858,32.2398,32.1858,32.2308,45346.0
2019-04-22 10:50:00,35.83,35.89,35.82,35.89,62473.0,32.2308,32.2848,32.2218,32.2848,62473.0
2019-04-22 10:55:00,35.88,35.91,35.88,35.91,50018.0,32.2758,32.3027,32.2758,32.3027,50018.0
2019-04-22 11:00:00,35.91,35.96,35.9,35.93,46722.0,32.3027,32.3477,32.2937,32.3207,46722.0
2019-04-22 11:05:00,35.93,35.94,35.9,35.93,27632.0,32.3207,32.3297,32.2937,32.3207,27632.0
2019-04-22 11:10:00,35.94,35.97,35.93,35.96,40991.0,32.3297,32.3567,32.3207,32.3477,40991.0
2019-04-22 11:15:00,35.96,35.96,35.94,35.95,38855.0,32.3477,32.3477,32.3297,32.3387,38855.0
2019-04-22 11:20:00,35.94,35.95,35.93,35.95,37336.0,32.3297,32.3387,32.3207,32.3387,37336.0
2019-04-22 11:25:00,35.94,35.96,35.92,35.94,39739.0,32.3297,32.3477,32.3117,32.3297,39739.0
2019-04-22 11:30:00,35.95,35.98,35.94,35.98,41482.0,32.3387,32.3657,32.3297,32.3657,41482.0
2019-04-22 11:35:00,35.98,35.98,35.89,35.94,76534.0,32.3657,32.3657,32.2848,32.3297,76534.0
2019-04-22 11:40:00,35.94,35.95,35.91,35.94,29329.0,32.3297,32.3387,32.3027,32.3297,29329.0
2019-04-22 11:45:00,35.93,35.94,35.92,35.93,26176.0,32.3207,32.3297,32.3117,32.3207,26176.0
2019-04-22 11:50:00,35.93,35.96,35.92,35.95,56030.0,32.3207,32.3477,32.3117,32.3387,56030.0
2019-04-22 11:55:00,35.95,35.96,35.94,35.95,22514.0,32.3387,32.3477,32.3297,32.3387,22514.0
2019-04-22 12:00:00,35.94,35.96,35.94,35.96,33960.0,32.3297,32.3477,32.3297,32.3477,33960.0
2019-04-22 12:05:00,35.96,36.0,35.95,35.99,39348.0,32.3477,32.3837,32.3387,32.3747,39348.0
2019-04-22 12:10:00,35.99,36.0,35.97,35.98,67430.0,32.3747,32.3837,32.3567,32.3657,67430.0
2019-04-22 12:15:00,35.98,36.03,35.98,36.01,77220.0,32.3657,32.4107,32.3657,32.3927,77220.0
2019-04-22 12:20:00,36.01,36.04,36.0,36.04,45708.0,32.3927,32.4197,32.3837,32.4197,45708.0
2019-04-22 12:25:00,36.04,36.04,36.01,36.01,44658.0,32.4197,32.4197,32.3927,32.3927,44658.0
2019-04-22 12:30:00,36.02,36.05,36.01,36.04,25693.0,32.4017,32.4287,32.3927,32.4197,25693.0
2019-04-22 12:35:00,36.04,36.05,36.03,36.03,20447.0,32.4197,32.4287,32.4107,32.4107,20447.0
2019-04-22 12:40:00,36.04,36.07,36.03,36.04,42804.0,32.4197,32.4467,32.4107,32.4197,42804.0
2019-04-22 12:45:00,36.04,36.04,36.03,36.03,11839.0,32.4197,32.4197,32.4107,32.4107,11839.0
2019-04-22 12:50:00,36.03,36.03,35.99,35.99,50865.0,32.4107,32.4107,32.3747,32.3747,50865.0
2019-04-22 12:55:00,35.99,36.01,35.98,35.98,34630.0,32.3747,32.3927,32.3657,32.3657,34630.0
2019-04-22 13:00:00,35.98,35.99,35.96,35.97,42529.0,32.3657,32.3747,32.3477,32.3567,42529.0
2019-04-22 13:05:00,35.97,35.98,35.97,35.97,12870.0,32.3567,32.3657,32.3567,32.3567,12870.0
2019-04-22 13:10:00,35.98,36.0,35.97,35.99,39047.0,32.3657,32.3837,32.3567,32.3747,39047.0
2019-04-22 13:15:00,35.99,35.99,35.95,35.95,29613.0,32.3747,32.3747,32.3387,32.3387,29613.0
2019-04-22 13:20:00,35.96,35.97,35.95,35.96,30206.0,32.3477,32.3567,32.3387,32.3477,30206.0
2019-04-22 13:25:00,35.96,35.96,35.95,35.95,10894.0,32.3477,32.3477,32.3387,32.3387,10894.0
2019-04-22 13:30:00,35.95,35.97,35.95,35.97,42049.0,32.3387,32.3567,32.3387,32.3567,42049.0
2019-04-22 13:35:00,35.97,36.01,35.95,35.99,77151.0,32.3567,32.3927,32.3387,32.3747,77151.0
2019-04-22 13:40:00,35.99,36.11,35.96,36.11,293448.0,32.3747,32.4827,32.3477,32.4827,293448.0
2019-04-22 13:45:00,36.09,36.1,36.04,36.06,47736.0,32.4647,32.4737,32.4197,32.4377,47736.0
2019-04-22 13:50:00,36.05,36.07,36.05,36.06,27186.0,32.4287,32.4467,32.4287,32.4377,27186.0
2019-04-22 13:55:00,36.06,36.06,36.03,36.04,49325.0,32.4377,32.4377,32.4107,32.4197,49325.0
2019-04-22 14:00:00,36.04,36.09,36.03,36.07,81186.0,32.4197,32.4647,32.4107,32.4467,81186.0
2019-04-22 14:05:00,36.07,36.08,36.06,36.08,39413.0,32.4467,32.4557,32.4377,32.4557,39413.0
2019-04-22 14:10:00,36.08,36.09,36.07,36.08,38994.0,32.4557,32.4647,32.4467,32.4557,38994.0
2019-04-22 14:15:00,36.08,36.09,36.06,36.09,29708.0,32.4557,32.4647,32.4377,32.4647,29708.0
2019-04-22 14:20:00,36.09,36.15,36.07,36.12,94886.0,32.4647,32.5186,32.4467,32.4916,94886.0
2019-04-22 14:25:00,36.11,36.14,36.09,36.12,58958.0,32.4827,32.5096,32.4647,32.4916,58958.0
2019-04-22 14:30:00,36.11,36.13,36.06,36.07,92315.0,32.4827,32.5006,32.4377,32.4467,92315.0
2019-04-22 14:35:00,36.07,36.1,36.07,36.08,38295.0,32.4467,32.4737,32.4467,32.4557,38295.0
2019-04-22 14:40:00,36.08,36.08,36.05,36.07,32510.0,32.4557,32.4557,32.4287,32.4467,32510.0
2019-04-22 14:45:00,36.08,36.1,36.07,36.08,42796.0,32.4557,32.4737,32.4467,32.4557,42796.0
2019-04-22 14:50:00,36.09,36.13,36.08,36.13,81152.0,32.4647,32.5006,32.4557,32.5006,81152.0
2019-04-22 14:55:00,36.13,36.14,36.12,36.13,59225.0,32.5006,32.5096,32.4916,32.5006,59225.0
2019-04-22 15:00:00,36.12,36.13,36.11,36.12,42018.0,32.4916,32.5006,32.4827,32.4916,42018.0
2019-04-22 15:05:00,36.11,36.12,36.08,36.1,59837.0,32.4827,32.4916,32.4557,32.4737,59837.0
2019-04-22 15:10:00,36.09,36.13,36.09,36.13,54285.0,32.4647,32.5006,32.4647,32.5006,54285.0
2019-04-22 15:15:00,36.13,36.17,36.11,36.17,91277.0,32.5006,32.5366,32.4827,32.5366,91277.0
2019-04-22 15:20:00,36.16,36.23,36.16,36.23,135930.0,32.5276,32.5906,32.5276,32.5906,135930.0
2019-04-22 15:25:00,36.22,36.23,36.19,36.22,163393.0,32.5816,32.5906,32.5546,32.5816,163393.0
2019-04-22 15:30:00,36.22,36.23,36.15,36.17,99799.0,32.5816,32.5906,32.5186,32.5366,99799.0
2019-04-22 15:35:00,36.17,36.17,36.15,36.16,79585.0,32.5366,32.5366,32.5186,32.5276,79585.0
2019-04-22 15:40:00,36.15,36.17,36.11,36.12,181232.0,32.5186,32.5366,32.4827,32.4916,181232.0
2019-04-22 15:45:00,36.11,36.13,36.09,36.09,96284.0,32.4827,32.5006,32.4647,32.4647,96284.0
2019-04-22 15:50:00,36.09,36.12,36.09,36.11,154450.0,32.4647,32.4916,32.4647,32.4827,154450.0
2019-04-22 15:55:00,36.11,36.16,36.09,36.15,401631.0,32.4827,32.5276,32.4647,32.5186,401631.0
2019-04-23 09:30:00,36.07,36.38,36.04,36.35,284825.0,32.4467,32.7255,32.4197,32.6985,284825.0
2019-04-23 09:35:00,36.35,36.56,36.35,36.53,233228.0,32.6985,32.8874,32.6985,32.8605,233228.0
2019-04-23 09:40:00,36.52,36.55,36.28,36.34,153273.0,32.8515,32.8785,32.6356,32.6895,153273.0
2019-04-23 09:45:00,36.35,36.42,36.33,36.35,90911.0,32.6985,32.7615,32.6806,32.6985,90911.0
2019-04-23 09:50:00,36.35,36.39,36.32,36.34,65160.0,32.6985,32.7345,32.6716,32.6895,65160.0
2019-04-23 09:55:00,36.35,36.37,36.32,36.33,59058.0,32.6985,32.7165,32.6716,32.6806,59058.0
2019-04-23 10:00:00,36.33,36.43,36.32,36.41,137671.0,32.6806,32.7705,32.6716,32.7525,137671.0
2019-04-23 10:05:00,36.41,36.42,36.37,36.4,73703.0,32.7525,32.7615,32.7165,32.7435,73703.0
2019-04-23 10:10:00,36.4,36.47,36.38,36.39,146813.0,32.7435,32.8065,32.7255,32.7345,146813.0
2019-04-23 10:15:00,36.39,36.48,36.38,36.45,103732.0,32.7345,32.8155,32.7255,32.7885,103732.0
2019-04-23 10:20:00,36.45,36.46,36.42,36.44,108532.0,32.7885,32.7975,32.7615,32.7795,108532.0
2019-04-23 10:25:00,36.45,36.53,36.43,36.52,70441.0,32.7885,32.8605,32.7705,32.8515,70441.0
2019-04-23 10:30:00,36.52,36.62,36.49,36.61,199683.0,32.8515,32.9414,32.8245,32.9324,199683.0
2019-04-23 10:35:00,36.6,36.62,36.57,36.6,82904.0,32.9234,32.9414,32.8964,32.9234,82904.0
2019-04-23 10:40:00,36.61,36.61,36.53,36.59,65727.0,32.9324,32.9324,32.8605,32.9144,65727.0
2019-04-23 10:45:00,36.58,36.59,36.45,36.47,94158.0,32.9054,32.9144,32.7885,32.8065,94158.0
2019-04-23 10:50:00,36.47,36.51,36.45,36.5,90922.0,32.8065,32.8425,32.7885,32.8335,90922.0
2019-04-23 10:55:00,36.5,36.51,36.48,36.5,74370.0,32.8335,32.8425,32.8155,32.8335,74370.0
2019-04-23 11:00:00,36.49,36.5,36.47,36.49,87278.0,32.8245,32.8335,32.8065,32.8245,87278.0
2019-04-23 11:05:00,36.5,36.58,36.48,36.5,187535.0,32.8335,32.9054,32.8155,32.8335,187535.0
2019-04-23 11:10:00,36.51,36.54,36.5,36.53,45565.0,32.8425,32.8695,32.8335,32.8605,45565.0
2019-04-23 11:15:00,36.52,36.55,36.51,36.54,44041.0,32.8515,32.8785,32.8425,32.8695,44041.0
2019-04-23 11:20:00,36.54,36.66,36.52,36.65,124233.0,32.8695,32.9774,32.8515,32.9684,124233.0
2019-04-23 11:25:00,36.64,36.67,36.61,36.64,68928.0,32.9594,32.9864,32.9324,32.9594,68928.0
2019-04-23 11:30:00,36.64,36.68,36.63,36.67,51357.0,32.9594,32.9954,32.9504,32.9864,51357.0
2019-04-23 11:35:00,36.68,36.7,36.64,36.66,77653.0,32.9954,33.0134,32.9594,32.9774,77653.0
2019-04-23 11:40:00,36.66,36.66,36.6,36.65,65458.0,32.9774,32.9774,32.9234,32.9684,65458.0
2019-04-23 11:45:00,36.64,36.68,36.62,36.68,51418.0,32.9594,32.9954,32.9414,32.9954,51418.0
2019-04-23 11:50:00,36.68,36.73,36.66,36.72,99533.0,32.9954,33.0404,32.9774,33.0314,99533.0
2019-04-23 11:55:00,36.72,36.72,36.67,36.68,57309.0,33.0314,33.0314,32.9864,32.9954,57309.0
2019-04-23 12:00:00,36.68,36.73,36.66,36.72,66944.0,32.9954,33.0404,32.9774,33.0314,66944.0
2019-04-23 12:05:00,36.72,36.75,36.71,36.74,66504.0,33.0314,33.0584,33.0224,33.0494,66504.0
2019-04-23 12:10:00,36.73,36.74,36.68,36.69,128877.0,33.0404,33.0494,32.9954,33.0044,128877.0
2019-04-23 12:15:00,36.68,36.72,36.66,36.67,176522.0,32.9954,33.0314,32.9774,32.9864,176522.0
2019-04-23 12:20:00,36.67,36.68,36.64,36.64,144647.0,32.9864,32.9954,32.9594,32.9594,144647.0
2019-04-23 12:25:00,36.64,36.66,36.62,36.64,107290.0,32.9594,32.9774,32.9414,32.9594,107290.0
2019-04-23 12:30:00,36.64,36.68,36.63,36.65,73569.0,32.9594,32.9954,32.9504,32.9684,73569.0
2019-04-23 12:35:00,36.64,36.66,36.63,36.65,58079.0,32.9594,32.9774,32.9504,32.9684,58079.0
2019-04-23 12:40:00,36.66,36.66,36.6,36.61,70901.0,32.9774,32.9774,32.9234,32.9324,70901.0
2019-04-23 12:45:00,36.61,36.61,36.54,36.55,103207.0,32.9324,32.9324,32.8695,32.8785,103207.0
2019-04-23 12:50:00,36.55,36.55,36.51,36.52,52038.0,32.8785,32.8785,32.8425,32.8515,52038.0
2019-04-23 12:55:00,36.52,36.56,36.5,36.56,61659.0,32.8515,32.8874,32.8335,32.8874,61659.0
2019-04-23 13:00:00,36.56,36.57,36.52,36.52,126267.0,32.8874,32.8964,32.8515,32.8515,126267.0
2019-04-23 13:05:00,36.53,36.56,36.52,36.56,37329.0,32.8605,32.8874,32.8515,32.8874,37329.0
2019-04-23 13:10:00,36.56,36.63,36.55,36.62,96961.0,32.8874,32.9504,32.8785,32.9414,96961.0
2019-04-23 13:15:00,36.63,36.63,36.58,36.59,70193.0,32.9504,32.9504,32.9054,32.9144,70193.0
2019-04-23 13:20:00,36.59,36.6,36.55,36.55,106398.0,32.9144,32.9234,32.8785,32.8785,106398.0
2019-04-23 13:25:00,36.55,36.6,36.55,36.6,131024.0,32.8785,32.9234,32.8785,32.9234,131024.0
2019-04-23 13:30:00,36.6,36.66,36.58,36.61,132143.0,32.9234,32.9774,32.9054,32.9324,132143.0
2019-04-23 13:35:00,36.61,36.67,36.58,36.66,110694.0,32.9324,32.9864,32.9054,32.9774,110694.0
2019-04-23 13:40:00,36.66,36.72,36.66,36.72,115362.0,32.9774,33.0314,32.9774,33.0314,115362.0
2019-04-23 13:45:00,36.72,36.73,36.69,36.73,134501.0,33.0314,33.0404,33.0044,33.0404,134501.0
2019-04-23 13:50:00,36.73,36.76,36.72,36.74,175535.0,33.0404,33.0674,33.0314,33.0494,175535.0
2019-04-23 13:55:00,36.74,36.79,36.72,36.75,113651.0,33.0494,33.0943,33.0314,33.0584,113651.0
2019-04-23 14:00:00,36.75,36.79,36.73,36.73,129495.0,33.0584,33.0943,33.0404,33.0404,129495.0
2019-04-23 14:05:00,36.73,36.75,36.68,36.72,202375.0,33.0404,33.0584,32.9954,33.0314,202375.0
2019-04-23 14:10:00,36.71,36.76,36.71,36.74,85585.0,33.0224,33.0674,33.0224,33.0494,85585.0
2019-04-23 14:15:00,36.75,36.78,36.7,36.78,159507.0,33.0584,33.0853,33.0134,33.0853,159507.0
2019-04-23 14:20:00,36.77,36.78,36.72,36.72,125725.0,33.0764,33.0853,33.0314,33.0314,125725.0
2019-04-23 14:25:00,36.73,36.78,36.72,36.75,114974.0,33.0404,33.0853,33.0314,33.0584,114974.0
2019-04-23 14:30:00,36.75,36.75,36.73,36.73,55332.0,33.0584,33.0584,33.0404,33.0404,55332.0
2019-04-23 14:35:00,36.73,36.77,36.72,36.75,87694.0,33.0404,33.0764,33.0314,33.0584,87694.0
2019-04-23 14:40:00,36.75,36.75,36.72,36.74,97832.0,33.0584,33.0584,33.0314,33.0494,97832.0
2019-04-23 14:45:00,36.73,36.74,36.7,36.7,77092.0,33.0404,33.0494,33.0134,33.0134,77092.0
2019-04-23 14:50:00,36.7,36.71,36.65,36.65,77054.0,33.0134,33.0224,32.9684,32.9684,77054.0
2019-04-23 14:55:00,36.65,36.66,36.62,36.63,129666.0,32.9684,32.9774,32.9414,32.9504,129666.0
2019-04-23 15:00:00,36.63,36.63,36.59,36.62,168170.0,32.9504,32.9504,32.9144,32.9414,168170.0
2019-04-23 15:05:00,36.62,36.72,36.6,36.72,276191.0,32.9414,33.0314,32.9234,33.0314,276191.0
2019-04-23 15:10:00,36.72,36.75,36.7,36.73,127438.0,33.0314,33.0584,33.0134,33.0404,127438.0
2019-04-23 15:15:00,36.73,36.76,36.69,36.7,108000.0,33.0404,33.0674,33.0044,33.0134,108000.0
2019-04-23 15:20:00,36.7,36.76,36.69,36.73,167323.0,33.0134,33.0674,33.0044,33.0404,167323.0
2019-04-23 15:25:00,36.73,36.75,36.69,36.7,136907.0,33.0404,33.0584,33.0044,33.0134,136907.0
2019-04-23 15:30:00,36.7,36.73,36.67,36.7,217537.0,33.0134,33.0404,32.9864,33.0134,217537.0
2019-04-23 15:35:00,36.7,36.71,36.6,36.61,269944.0,33.0134,33.0224,32.9234,32.9324,269944.0
2019-04-23 15:40:00,36.6,36.62,36.56,36.58,315977.0,32.9234,32.9414,32.8874,32.9054,315977.0
2019-04-23 15:45:00,36.58,36.65,36.56,36.61,269534.0,32.9054,32.9684,32.8874,32.9324,269534.0
2019-04-23 15:50:00,36.61,36.66,36.6,36.61,302369.0,32.9324,32.9774,32.9234,32.9324,302369.0
2019-04-23 15:55:00,36.62,36.68,36.6,36.66,811931.0,32.9414,32.9954,32.9234,32.9774,811931.0
2019-04-24 09:30:00,37.87,38.25,37.56,37.98,1223725.0,34.0659,34.4077,33.787,34.1648,1223725.0
2019-04-24 09:35:00,37.99,38.56,37.97,38.3,990609.0,34.1738,34.6865,34.1558,34.4527,990609.0
2019-04-24 09:40:00,38.29,38.5,38.04,38.29,566734.0,34.4437,34.6326,34.2188,34.4437,566734.0
2019-04-24 09:45:00,38.28,38.29,37.89,38.01,431546.0,34.4347,34.4437,34.0838,34.1918,431546.0
2019-04-24 09:50:00,38.0,38.21,37.88,38.06,440734.0,34.1828,34.3717,34.0749,34.2368,440734.0
2019-04-24 09:55:00,38.06,38.16,37.94,38.13,295420.0,34.2368,34.3267,34.1288,34.2997,295420.0
2019-04-24 10:00:00,38.14,38.44,38.05,38.37,737000.0,34.3087,34.5786,34.2278,34.5156,737000.0
2019-04-24 10:05:00,38.36,38.47,38.28,38.39,330474.0,34.5066,34.6056,34.4347,34.5336,330474.0
2019-04-24 10:10:00,38.39,38.49,38.31,38.47,328924.0,34.5336,34.6236,34.4617,34.6056,328924.0
2019-04-24 10:15:00,38.47,38.53,38.36,38.49,636436.0,34.6056,34.6596,34.5066,34.6236,636436.0
2019-04-24 10:20:00,38.5,38.53,38.16,38.28,458295.0,34.6326,34.6596,34.3267,34.4347,458295.0
2019-04-24 10:25:00,38.28,38.36,38.11,38.29,399298.0,34.4347,34.5066,34.2817,34.4437,399298.0
2019-04-24 10:30:00,38.29,38.65,38.28,38.54,455722.0,34.4437,34.7675,34.4347,34.6686,455722.0
2019-04-24 10:35:00,38.53,38.59,38.44,38.48,205464.0,34.6596,34.7135,34.5786,34.6146,205464.0
2019-04-24 10:40:00,38.48,38.55,38.43,38.48,142083.0,34.6146,34.6775,34.5696,34.6146,142083.0
2019-04-24 10:45:00,38.47,38.65,38.45,38.64,286456.0,34.6056,34.7675,34.5876,34.7585,286456.0
2019-04-24 10:50:00,38.63,38.74,38.54,38.57,372858.0,34.7495,34.8485,34.6686,34.6955,372858.0
2019-04-24 10:55:00,38.58,38.59,38.53,38.58,180743.0,34.7045,34.7135,34.6596,34.7045,180743.0
2019-04-24 11:00:00,38.58,38.75,38.57,38.67,261338.0,34.7045,34.8575,34.6955,34.7855,261338.0
2019-04-24 11:05:00,38.66,38.69,38.6,38.61,130468.0,34.7765,34.8035,34.7225,34.7315,130468.0
2019-04-24 11:10:00,38.62,38.63,38.45,38.46,240878.0,34.7405,34.7495,34.5876,34.5966,240878.0
2019-04-24 11:15:00,38.47,38.53,38.39,38.53,193533.0,34.6056,34.6596,34.5336,34.6596,193533.0
2019-04-24 11:20:00,38.52,38.53,38.34,38.39,118387.0,34.6506,34.6596,34.4886,34.5336,118387.0
2019-04-24 11:25:00,38.38,38.49,38.34,38.45,173612.0,34.5246,34.6236,34.4886,34.5876,173612.0
2019-04-24 11:30:00,38.46,38.49,38.4,38.45,111771.0,34.5966,34.6236,34.5426,34.5876,111771.0
2019-04-24 11:35:00,38.45,38.46,38.31,38.35,138693.0,34.5876,34.5966,34.4617,34.4976,138693.0
2019-04-24 11:40:00,38.35,38.41,38.3,38.37,73488.0,34.4976,34.5516,34.4527,34.5156,73488.0
2019-04-24 11:45:00,38.37,38.39,38.27,38.27,116822.0,34.5156,34.5336,34.4257,34.4257,116822.0
2019-04-24 11:50:00,38.27,38.27,38.18,38.24,96529.0,34.4257,34.4257,34.3447,34.3987,96529.0
2019-04-24 11:55:00,38.24,38.31,38.19,38.31,94255.0,34.3987,34.4617,34.3537,34.4617,94255.0
2019-04-24 12:00:00,38.31,38.35,38.24,38.28,128017.0,34.4617,34.4976,34.3987,34.4347,128017.0
2019-04-24 12:05:00,38.29,38.39,38.25,38.39,139694.0,34.4437,34.5336,34.4077,34.5336,139694.0
2019-04-24 12:10:00,38.38,38.4,38.34,38.36,161300.0,34.5246,34.5426,34.4886,34.5066,161300.0
2019-04-24 12:15:00,38.35,38.38,38.26,38.37,132204.0,34.4976,34.5246,34.4167,34.5156,132204.0
2019-04-24 12:20:00,38.36,38.37,38.3,38.35,136310.0,34.5066,34.5156,34.4527,34.4976,136310.0
2019-04-24 12:25:00,38.36,38.36,38.32,38.32,97275.0,34.5066,34.5066,34.4707,34.4707,97275.0
2019-04-24 12:30:00,38.32,38.33,38.25,38.3,95061.0,34.4707,34.4796,34.4077,34.4527,95061.0
2019-04-24 12:35:00,38.3,38.38,38.26,38.37,118567.0,34.4527,34.5246,34.4167,34.5156,118567.0
2019-04-24 12:40:00,38.38,38.38,38.27,38.3,89177.0,34.5246,34.5246,34.4257,34.4527,89177.0
2019-04-24 12:45:00,38.3,38.32,38.27,38.32,72749.0,34.4527,34.4707,34.4257,34.4707,72749.0
2019-04-24 12:50:00,38.32,38.32,38.23,38.3,130450.0,34.4707,34.4707,34.3897,34.4527,130450.0
2019-04-24 12:55:00,38.3,38.35,38.24,38.25,83850.0,34.4527,34.4976,34.3987,34.4077,83850.0
2019-04-24 13:00:00,38.25,38.25,38.12,38.25,142632.0,34.4077,34.4077,34.2907,34.4077,142632.0
2019-04-24 13:05:00,38.25,38.38,38.23,38.36,78522.0,34.4077,34.5246,34.3897,34.5066,78522.0
2019-04-24 13:10:00,38.36,38.36,38.27,38.29,103402.0,34.5066,34.5066,34.4257,34.4437,103402.0
2019-04-24 13:15:00,38.29,38.37,38.28,38.37,94327.0,34.4437,34.5156,34.4347,34.5156,94327.0
2019-04-24 13:20:00,38.36,38.46,38.36,38.46,120078.0,34.5066,34.5966,34.5066,34.5966,120078.0
2019-04-24 13:25:00,38.46,38.49,38.41,38.48,105174.0,34.5966,34.6236,34.5516,34.6146,105174.0
2019-04-24 13:30:00,38.47,38.54,38.44,38.54,120193.0,34.6056,34.6686,34.5786,34.6686,120193.0
2019-04-24 13:35:00,38.53,38.58,38.49,38.57,77165.0,34.6596,34.7045,34.6236,34.6955,77165.0
2019-04-24 13:40:00,38.57,38.6,38.55,38.57,88885.0,34.6955,34.7225,34.6775,34.6955,88885.0
2019-04-24 13:45:00,38.57,38.59,38.55,38.58,49631.0,34.6955,34.7135,34.6775,34.7045,49631.0
2019-04-24 13:50:00,38.58,38.59,38.56,38.58,84499.0,34.7045,34.7135,34.6865,34.7045,84499.0
2019-04-24 13:55:00,38.58,38.65,38.57,38.59,219525.0,34.7045,34.7675,34.6955,34.7135,219525.0
2019-04-24 14:00:00,38.59,38.65,38.54,38.65,111501.0,34.7135,34.7675,34.6686,34.7675,111501.0
2019-04-24 14:05:00,38.65,38.65,38.53,38.62,119222.0,34.7675,34.7675,34.6596,34.7405,119222.0
2019-04-24 14:10:00,38.62,38.7,38.61,38.7,130306.0,34.7405,34.8125,34.7315,34.8125,130306.0
2019-04-24 14:15:00,38.7,38.7,38.6,38.68,191612.0,34.8125,34.8125,34.7225,34.7945,191612.0
2019-04-24 14:20:00,38.67,38.73,38.66,38.71,166893.0,34.7855,34.8395,34.7765,34.8215,166893.0
2019-04-24 14:25:00,38.71,38.71,38.61,38.66,136697.0,34.8215,34.8215,34.7315,34.7765,136697.0
2019-04-24 14:30:00,38.65,38.66,38.59,38.64,104748.0,34.7675,34.7765,34.7135,34.7585,104748.0
2019-04-24 14:35:00,38.64,38.69,38.59,38.69,114736.0,34.7585,34.8035,34.7135,34.8035,114736.0
2019-04-24 14:40:00,38.69,38.72,38.67,38.67,141581.0,34.8035,34.8305,34.7855,34.7855,141581.0
2019-04-24 14:45:00,38.67,38.67,38.59,38.62,179554.0,34.7855,34.7855,34.7135,34.7405,179554.0
2019-04-24 14:50:00,38.63,38.68,38.59,38.62,183661.0,34.7495,34.7945,34.7135,34.7405,183661.0
2019-04-24 14:55:00,38.62,38.67,38.56,38.57,161290.0,34.7405,34.7855,34.6865,34.6955,161290.0
2019-04-24 15:00:00,38.57,38.61,38.56,38.59,105341.0,34.6955,34.7315,34.6865,34.7135,105341.0
2019-04-24 15:05:00,38.59,38.61,38.52,38.57,139203.0,34.7135,34.7315,34.6506,34.6955,139203.0
2019-04-24 15:10:00,38.57,38.58,38.54,38.55,55687.0,34.6955,34.7045,34.6686,34.6775,55687.0
2019-04-24 15:15:00,38.55,38.56,38.47,38.51,195593.0,34.6775,34.6865,34.6056,34.6416,195593.0
2019-04-24 15:20:00,38.51,38.58,38.5,38.58,157652.0,34.6416,34.7045,34.6326,34.7045,157652.0
2019-04-24 15:25:00,38.58,38.59,38.53,38.55,179609.0,34.7045,34.7135,34.6596,34.6775,179609.0
2019-04-24 15:30:00,38.56,38.59,38.53,38.55,195194.0,34.6865,34.7135,34.6596,34.6775,195194.0
2019-04-24 15:35:00,38.55,38.57,38.46,38.51,227686.0,34.6775,34.6955,34.5966,34.6416,227686.0
2019-04-24 15:40:00,38.51,38.63,38.5,38.62,270037.0,34.6416,34.7495,34.6326,34.7405,270037.0
2019-04-24 15:45:00,38.62,38.69,38.61,38.68,356547.0,34.7405,34.8035,34.7315,34.7945,356547.0
2019-04-24 15:50:00,38.69,38.69,38.62,38.65,495979.0,34.8035,34.8035,34.7405,34.7675,495979.0
2019-04-24 15:55:00,38.65,38.69,38.49,38.51,1177619.0,34.7675,34.8035,34.6236,34.6416,1177619.0
2019-04-25 09:30:00,38.36,38.51,37.74,37.89,602835.0,34.5066,34.6416,33.9489,34.0838,602835.0
2019-04-25 09:35:00,37.9,38.19,37.88,38.14,133649.0,34.0928,34.3537,34.0749,34.3087,133649.0
2019-04-25 09:40:00,38.14,38.19,37.99,38.0,110019.0,34.3087,34.3537,34.1738,34.1828,110019.0
2019-04-25 09:45:00,38.0,38.12,38.0,38.07,156535.0,34.1828,34.2907,34.1828,34.2458,156535.0
2019-04-25 09:50:00,38.08,38.23,38.07,38.2,204815.0,34.2548,34.3897,34.2458,34.3627,204815.0
2019-04-25 09:55:00,38.21,38.21,38.07,38.09,93095.0,34.3717,34.3717,34.2458,34.2638,93095.0
2019-04-25 10:00:00,38.1,38.22,38.08,38.2,96377.0,34.2728,34.3807,34.2548,34.3627,96377.0
2019-04-25 10:05:00,38.21,38.24,38.17,38.19,75424.0,34.3717,34.3987,34.3357,34.3537,75424.0
2019-04-25 10:10:00,38.19,38.2,37.94,37.94,127770.0,34.3537,34.3627,34.1288,34.1288,127770.0
2019-04-25 10:15:00,37.94,37.98,37.85,37.9,236401.0,34.1288,34.1648,34.0479,34.0928,236401.0
2019-04-25 10:20:00,37.9,37.95,37.83,37.92,84147.0,34.0928,34.1378,34.0299,34.1108,84147.0
2019-04-25 10:25:00,37.93,37.97,37.89,37.91,65171.0,34.1198,34.1558,34.0838,34.1018,65171.0
2019-04-25 10:30:00,37.91,37.92,37.86,37.89,72240.0,34.1018,34.1108,34.0569,34.0838,72240.0
2019-04-25 10:35:00,37.89,37.93,37.88,37.91,61416.0,34.0838,34.1198,34.0749,34.1018,61416.0
2019-04-25 10:40:00,37.91,37.98,37.89,37.98,67539.0,34.1018,34.1648,34.0838,34.1648,67539.0
2019-04-25 10:45:00,37.98,38.04,37.97,38.04,55646.0,34.1648,34.2188,34.1558,34.2188,55646.0
2019-04-25 10:50:00,38.04,38.06,38.01,38.02,73826.0,34.2188,34.2368,34.1918,34.2008,73826.0
2019-04-25 10:55:00,38.01,38.05,38.0,38.04,39382.0,34.1918,34.2278,34.1828,34.2188,39382.0
2019-04-25 11:00:00,38.04,38.09,38.04,38.06,54433.0,34.2188,34.2638,34.2188,34.2368,54433.0
2019-04-25 11:05:00,38.06,38.07,38.02,38.04,51629.0,34.2368,34.2458,34.2008,34.2188,51629.0
2019-04-25 11:10:00,38.03,38.12,38.02,38.11,50217.0,34.2098,34.2907,34.2008,34.2817,50217.0
2019-04-25 11:15:00,38.11,38.11,38.05,38.11,58129.0,34.2817,34.2817,34.2278,34.2817,58129.0
2019-04-25 11:20:00,38.11,38.19,38.1,38.17,72259.0,34.2817,34.3537,34.2728,34.3357,72259.0
2019-04-25 11:25:00,38.17,38.24,38.17,38.22,63915.0,34.3357,34.3987,34.3357,34.3807,63915.0
2019-04-25 11:30:00,38.22,38.23,38.19,38.19,54988.0,34.3807,34.3897,34.3537,34.3537,54988.0
2019-04-25 11:35:00,38.2,38.29,38.19,38.26,59187.0,34.3627,34.4437,34.3537,34.4167,59187.0
2019-04-25 11:40:00,38.25,38.29,38.24,38.27,43180.0,34.4077,34.4437,34.3987,34.4257,43180.0
2019-04-25 11:45:00,38.28,38.29,38.26,38.26,50060.0,34.4347,34.4437,34.4167,34.4167,50060.0
2019-04-25 11:50:00,38.27,38.28,38.25,38.26,39596.0,34.4257,34.4347,34.4077,34.4167,39596.0
2019-04-25 11:55:00,38.26,38.26,38.22,38.23,32861.0,34.4167,34.4167,34.3807,34.3897,32861.0
2019-04-25 12:00:00,38.23,38.25,38.19,38.2,66076.0,34.3897,34.4077,34.3537,34.3627,66076.0
2019-04-25 12:05:00,38.2,38.21,38.12,38.13,68293.0,34.3627,34.3717,34.2907,34.2997,68293.0
2019-04-25 12:10:00,38.12,38.13,38.05,38.05,73948.0,34.2907,34.2997,34.2278,34.2278,73948.0
2019-04-25 12:15:00,38.06,38.1,38.06,38.08,47376.0,34.2368,34.2728,34.2368,34.2548,47376.0
2019-04-25 12:20:00,38.08,38.1,38.08,38.1,25603.0,34.2548,34.2728,34.2548,34.2728,25603.0
2019-04-25 12:25:00,38.1,38.13,38.07,38.07,72664.0,34.2728,34.2997,34.2458,34.2458,72664.0
2019-04-25 12:30:00,38.07,38.09,38.06,38.09,35584.0,34.2458,34.2638,34.2368,34.2638,35584.0
2019-04-25 12:35:00,38.09,38.14,38.08,38.12,37568.0,34.2638,34.3087,34.2548,34.2907,37568.0
2019-04-25 12:40:00,38.13,38.13,38.1,38.12,30586.0,34.2997,34.2997,34.2728,34.2907,30586.0
2019-04-25 12:45:00,38.12,38.12,38.08,38.11,42647.0,34.2907,34.2907,34.2548,34.2817,42647.0
2019-04-25 12:50:00,38.1,38.15,38.1,38.15,38767.0,34.2728,34.3177,34.2728,34.3177,38767.0
2019-04-25 12:55:00,38.15,38.15,38.13,38.14,53221.0,34.3177,34.3177,34.2997,34.3087,53221.0
2019-04-25 13:00:00,38.14,38.14,38.09,38.1,29975.0,34.3087,34.3087,34.2638,34.2728,29975.0
2019-04-25 13:05:00,38.1,38.12,38.08,38.11,48381.0,34.2728,34.2907,34.2548,34.2817,48381.0
2019-04-25 13:10:00,38.11,38.11,38.09,38.1,22361.0,34.2817,34.2817,34.2638,34.2728,22361.0
2019-04-25 13:15:00,38.11,38.15,38.09,38.15,46821.0,34.2817,34.3177,34.2638,34.3177,46821.0
2019-04-25 13:20:00,38.15,38.22,38.15,38.21,62312.0,34.3177,34.3807,34.3177,34.3717,62312.0
2019-04-25 13:25:00,38.21,38.22,38.18,38.22,45391.0,34.3717,34.3807,34.3447,34.3807,45391.0
2019-04-25 13:30:00,38.22,38.23,38.21,38.22,17097.0,34.3807,34.3897,34.3717,34.3807,17097.0
2019-04-25 13:35:00,38.22,38.24,38.21,38.24,24863.0,34.3807,34.3987,34.3717,34.3987,24863.0
2019-04-25 13:40:00,38.23,38.24,38.22,38.24,15610.0,34.3897,34.3987,34.3807,34.3987,15610.0
2019-04-25 13:45:00,38.23,38.26,38.22,38.22,112928.0,34.3897,34.4167,34.3807,34.3807,112928.0
2019-04-25 13:50:00,38.22,38.23,38.18,38.18,56940.0,34.3807,34.3897,34.3447,34.3447,56940.0
2019-04-25 13:55:00,38.18,38.22,38.18,38.22,13281.0,34.3447,34.3807,34.3447,34.3807,13281.0
2019-04-25 14:00:00,38.22,38.23,38.2,38.21,54825.0,34.3807,34.3897,34.3627,34.3717,54825.0
2019-04-25 14:05:00,38.21,38.22,38.2,38.21,40276.0,34.3717,34.3807,34.3627,34.3717,40276.0
2019-04-25 14:10:00,38.21,38.22,38.2,38.22,31818.0,34.3717,34.3807,34.3627,34.3807,31818.0
2019-04-25 14:15:00,38.22,38.22,38.18,38.18,27964.0,34.3807,34.3807,34.3447,34.3447,27964.0
2019-04-25 14:20:00,38.18,38.19,38.14,38.14,44902.0,34.3447,34.3537,34.3087,34.3087,44902.0
2019-04-25 14:25:00,38.13,38.15,38.13,38.15,16760.0,34.2997,34.3177,34.2997,34.3177,16760.0
2019-04-25 14:30:00,38.15,38.15,38.13,38.14,28162.0,34.3177,34.3177,34.2997,34.3087,28162.0
2019-04-25 14:35:00,38.15,38.17,38.14,38.16,24367.0,34.3177,34.3357,34.3087,34.3267,24367.0
2019-04-25 14:40:00,38.16,38.19,38.15,38.17,65208.0,34.3267,34.3537,34.3177,34.3357,65208.0
2019-04-25 14:45:00,38.17,38.22,38.14,38.16,92772.0,34.3357,34.3807,34.3087,34.3267,92772.0
2019-04-25 14:50:00,38.16,38.17,38.14,38.15,26850.0,34.3267,34.3357,34.3087,34.3177,26850.0
2019-04-25 14:55:00,38.15,38.15,38.12,38.13,47867.0,34.3177,34.3177,34.2907,34.2997,47867.0
2019-04-25 15:00:00,38.12,38.13,38.08,38.09,53472.0,34.2907,34.2997,34.2548,34.2638,53472.0
2019-04-25 15:05:00,38.08,38.1,38.07,38.09,27025.0,34.2548,34.2728,34.2458,34.2638,27025.0
2019-04-25 15:10:00,38.1,38.1,38.08,38.1,38255.0,34.2728,34.2728,34.2548,34.2728,38255.0
2019-04-25 15:15:00,38.09,38.1,38.08,38.09,133538.0,34.2638,34.2728,34.2548,34.2638,133538.0
2019-04-25 15:20:00,38.1,38.11,38.07,38.11,256904.0,34.2728,34.2817,34.2458,34.2817,256904.0
2019-04-25 15:25:00,38.11,38.15,38.1,38.15,218759.0,34.2817,34.3177,34.2728,34.3177,218759.0
2019-04-25 15:30:00,38.15,38.23,38.15,38.2,174508.0,34.3177,34.3897,34.3177,34.3627,174508.0
2019-04-25 15:35:00,38.2,38.23,38.19,38.23,72841.0,34.3627,34.3897,34.3537,34.3897,72841.0
2019-04-25 15:40:00,38.23,38.25,38.22,38.25,91594.0,34.3897,34.4077,34.3807,34.4077,91594.0
2019-04-25 15:45:00,38.25,38.26,38.22,38.22,146311.0,34.4077,34.4167,34.3807,34.3807,146311.0
2019-04-25 15:50:00,38.23,38.24,38.15,38.16,215879.0,34.3897,34.3987,34.3177,34.3267,215879.0
2019-04-25 15:55:00,38.16,38.19,38.1,38.1,354352.0,34.3267,34.3537,34.2728,34.2728,354352.0
2019-04-26 09:30:00,38.25,38.49,38.25,38.27,206701.0,34.4077,34.6236,34.4077,34.4257,206701.0
2019-04-26 09:35:00,38.27,38.32,38.16,38.2,96687.0,34.4257,34.4707,34.3267,34.3627,96687.0
2019-04-26 09:40:00,38.19,38.26,38.12,38.2,309935.0,34.3537,34.4167,34.2907,34.3627,309935.0
2019-04-26 09:45:00,38.2,38.24,38.16,38.22,66447.0,34.3627,34.3987,34.3267,34.3807,66447.0
2019-04-26 09:50:00,38.22,38.26,38.18,38.18,61870.0,34.3807,34.4167,34.3447,34.3447,61870.0
2019-04-26 09:55:00,38.17,38.2,38.11,38.19,153283.0,34.3357,34.3627,34.2817,34.3537,153283.0
2019-04-26 10:00:00,38.2,38.21,38.06,38.1,169505.0,34.3627,34.3717,34.2368,34.2728,169505.0
2019-04-26 10:05:00,38.1,38.11,38.04,38.08,65829.0,34.2728,34.2817,34.2188,34.2548,65829.0
2019-04-26 10:10:00,38.07,38.11,38.02,38.04,348403.0,34.2458,34.2817,34.2008,34.2188,348403.0
2019-04-26 10:15:00,38.05,38.14,38.04,38.14,39675.0,34.2278,34.3087,34.2188,34.3087,39675.0
2019-04-26 10:20:00,38.14,38.21,38.12,38.19,74498.0,34.3087,34.3717,34.2907,34.3537,74498.0
2019-04-26 10:25:00,38.19,38.2,38.13,38.17,89285.0,34.3537,34.3627,34.2997,34.3357,89285.0
2019-04-26 10:30:00,38.18,38.29,38.17,38.29,80208.0,34.3447,34.4437,34.3357,34.4437,80208.0
2019-04-26 10:35:00,38.29,38.31,38.27,38.29,76283.0,34.4437,34.4617,34.4257,34.4437,76283.0
2019-04-26 10:40:00,38.3,38.31,38.26,38.26,60793.0,34.4527,34.4617,34.4167,34.4167,60793.0
2019-04-26 10:45:00,38.26,38.28,38.26,38.27,27611.0,34.4167,34.4347,34.4167,34.4257,27611.0
2019-04-26 10:50:00,38.28,38.34,38.26,38.34,60706.0,34.4347,34.4886,34.4167,34.4886,60706.0
2019-04-26 10:55:00,38.34,38.36,38.32,38.35,49443.0,34.4886,34.5066,34.4707,34.4976,49443.0
2019-04-26 11:00:00,38.35,38.39,38.34,38.36,64304.0,34.4976,34.5336,34.4886,34.5066,64304.0
2019-04-26 11:05:00,38.37,38.42,38.36,38.41,36047.0,34.5156,34.5606,34.5066,34.5516,36047.0
2019-04-26 11:10:00,38.41,38.44,38.38,38.41,80427.0,34.5516,34.5786,34.5246,34.5516,80427.0
2019-04-26 11:15:00,38.41,38.42,38.35,38.35,65839.0,34.5516,34.5606,34.4976,34.4976,65839.0
2019-04-26 11:20:00,38.35,38.39,38.34,38.39,62785.0,34.4976,34.5336,34.4886,34.5336,62785.0
2019-04-26 11:25:00,38.39,38.44,38.37,38.41,70633.0,34.5336,34.5786,34.5156,34.5516,70633.0
2019-04-26 11:30:00,38.41,38.44,38.4,38.41,42824.0,34.5516,34.5786,34.5426,34.5516,42824.0
2019-04-26 11:35:00,38.41,38.42,38.38,38.39,32526.0,34.5516,34.5606,34.5246,34.5336,32526.0
2019-04-26 11:40:00,38.39,38.4,38.38,38.39,31807.0,34.5336,34.5426,34.5246,34.5336,31807.0
2019-04-26 11:45:00,38.4,38.4,38.39,38.4,16517.0,34.5426,34.5426,34.5336,34.5426,16517.0
2019-04-26 11:50:00,38.4,38.4,38.36,38.38,49948.0,34.5426,34.5426,34.5066,34.5246,49948.0
2019-04-26 11:55:00,38.38,38.38,38.33,38.37,46688.0,34.5246,34.5246,34.4796,34.5156,46688.0
2019-04-26 12:00:00,38.37,38.39,38.36,38.39,32665.0,34.5156,34.5336,34.5066,34.5336,32665.0
2019-04-26 12:05:00,38.39,38.42,38.38,38.4,81411.0,34.5336,34.5606,34.5246,34.5426,81411.0
2019-04-26 12:10:00,38.41,38.44,38.4,38.43,72134.0,34.5516,34.5786,34.5426,34.5696,72134.0
2019-04-26 12:15:00,38.43,38.44,38.39,38.4,93879.0,34.5696,34.5786,34.5336,34.5426,93879.0
2019-04-26 12:20:00,38.4,38.41,38.39,38.4,44091.0,34.5426,34.5516,34.5336,34.5426,44091.0
2019-04-26 12:25:00,38.39,38.4,38.39,38.39,215258.0,34.5336,34.5426,34.5336,34.5336,215258.0
2019-04-26 12:30:00,38.39,38.42,38.39,38.41,66819.0,34.5336,34.5606,34.5336,34.5516,66819.0
2019-04-26 12:35:00,38.41,38.42,38.41,38.41,23555.0,34.5516,34.5606,34.5516,34.5516,23555.0
2019-04-26 12:40:00,38.41,38.42,38.38,38.39,62448.0,34.5516,34.5606,34.5246,34.5336,62448.0
2019-04-26 12:45:00,38.39,38.39,38.37,38.39,33012.0,34.5336,34.5336,34.5156,34.5336,33012.0
2019-04-26 12:50:00,38.39,38.39,38.38,38.39,5995.0,34.5336,34.5336,34.5246,34.5336,5995.0
2019-04-26 12:55:00,38.39,38.39,38.38,38.38,37953.0,34.5336,34.5336,34.5246,34.5246,37953.0
2019-04-26 13:00:00,38.39,38.39,38.33,38.33,83907.0,34.5336,34.5336,34.4796,34.4796,83907.0
2019-04-26 13:05:00,38.32,38.32,38.28,38.3,50873.0,34.4707,34.4707,34.4347,34.4527,50873.0
2019-04-26 13:10:00,38.29,38.31,38.28,38.3,42693.0,34.4437,34.4617,34.4347,34.4527,42693.0
2019-04-26 13:15:00,38.3,38.32,38.29,38.3,67878.0,34.4527,34.4707,34.4437,34.4527,67878.0
2019-04-26 13:20:00,38.3,38.3,38.29,38.29,45302.0,34.4527,34.4527,34.4437,34.4437,45302.0
2019-04-26 13:25:00,38.3,38.3,38.29,38.3,166712.0,34.4527,34.4527,34.4437,34.4527,166712.0
2019-04-26 13:30:00,38.3,38.3,38.29,38.29,21888.0,34.4527,34.4527,34.4437,34.4437,21888.0
2019-04-26 13:35:00,38.3,38.3,38.23,38.25,70181.0,34.4527,34.4527,34.3897,34.4077,70181.0
2019-04-26 13:40:00,38.24,38.26,38.22,38.26,50359.0,34.3987,34.4167,34.3807,34.4167,50359.0
2019-04-26 13:45:00,38.26,38.29,38.26,38.29,18846.0,34.4167,34.4437,34.4167,34.4437,18846.0
2019-04-26 13:50:00,38.29,38.29,38.26,38.27,32465.0,34.4437,34.4437,34.4167,34.4257,32465.0
2019-04-26 13:55:00,38.27,38.3,38.27,38.29,54752.0,34.4257,34.4527,34.4257,34.4437,54752.0
2019-04-26 14:00:00,38.29,38.3,38.21,38.23,163068.0,34.4437,34.4527,34.3717,34.3897,163068.0
2019-04-26 14:05:00,38.23,38.25,38.21,38.24,84299.0,34.3897,34.4077,34.3717,34.3987,84299.0
2019-04-26 14:10:00,38.24,38.27,38.22,38.27,44706.0,34.3987,34.4257,34.3807,34.4257,44706.0
2019-04-26 14:15:00,38.27,38.31,38.26,38.31,29109.0,34.4257,34.4617,34.4167,34.4617,29109.0
2019-04-26 14:20:00,38.31,38.35,38.3,38.34,35904.0,34.4617,34.4976,34.4527,34.4886,35904.0
2019-04-26 14:25:00,38.34,38.36,38.33,38.36,36635.0,34.4886,34.5066,34.4796,34.5066,36635.0
2019-04-26 14:30:00,38.36,38.38,38.34,38.36,50486.0,34.5066,34.5246,34.4886,34.5066,50486.0
2019-04-26 14:35:00,38.36,38.39,38.35,38.37,43048.0,34.5066,34.5336,34.4976,34.5156,43048.0
2019-04-26 14:40:00,38.37,38.38,38.36,38.37,11780.0,34.5156,34.5246,34.5066,34.5156,11780.0
2019-04-26 14:45:00,38.38,38.4,38.32,38.33,91158.0,34.5246,34.5426,34.4707,34.4796,91158.0
2019-04-26 14:50:00,38.32,38.36,38.32,38.36,20197.0,34.4707,34.5066,34.4707,34.5066,20197.0
2019-04-26 14:55:00,38.35,38.36,38.33,38.33,48220.0,34.4976,34.5066,34.4796,34.4796,48220.0
2019-04-26 15:00:00,38.34,38.4,38.33,38.4,115552.0,34.4886,34.5426,34.4796,34.5426,115552.0
2019-04-26 15:05:00,38.4,38.42,38.39,38.4,158687.0,34.5426,34.5606,34.5336,34.5426,158687.0
2019-04-26 15:10:00,38.4,38.41,38.37,38.37,97319.0,34.5426,34.5516,34.5156,34.5156,97319.0
2019-04-26 15:15:00,38.38,38.38,38.35,38.37,63305.0,34.5246,34.5246,34.4976,34.5156,63305.0
2019-04-26 15:20:00,38.36,38.37,38.34,38.35,30390.0,34.5066,34.5156,34.4886,34.4976,30390.0
2019-04-26 15:25:00,38.34,38.36,38.31,38.32,49213.0,34.4886,34.5066,34.4617,34.4707,49213.0
2019-04-26 15:30:00,38.33,38.36,38.32,38.35,92909.0,34.4796,34.5066,34.4707,34.4976,92909.0
2019-04-26 15:35:00,38.36,38.37,38.35,38.36,59297.0,34.5066,34.5156,34.4976,34.5066,59297.0
2019-04-26 15:40:00,38.36,38.37,38.35,38.37,59848.0,34.5066,34.5156,34.4976,34.5156,59848.0
2019-04-26 15:45:00,38.36,38.37,38.31,38.32,147820.0,34.5066,34.5156,34.4617,34.4707,147820.0
2019-04-26 15:50:00,38.31,38.32,38.26,38.28,229837.0,34.4617,34.4707,34.4167,34.4347,229837.0
2019-04-26 15:55:00,38.29,38.36,38.28,38.35,326159.0,34.4437,34.5066,34.4347,34.4976,326159.0
2019-04-29 09:30:00,38.3,38.35,38.1,38.12,229217.0,34.4527,34.4976,34.2728,34.2907,229217.0
2019-04-29 09:35:00,38.11,38.15,38.06,38.09,284520.0,34.2817,34.3177,34.2368,34.2638,284520.0
2019-04-29 09:40:00,38.08,38.13,38.03,38.06,188171.0,34.2548,34.2997,34.2098,34.2368,188171.0
2019-04-29 09:45:00,38.07,38.1,37.88,37.97,232334.0,34.2458,34.2728,34.0749,34.1558,232334.0
2019-04-29 09:50:00,37.96,38.08,37.93,38.08,78895.0,34.1468,34.2548,34.1198,34.2548,78895.0
2019-04-29 09:55:00,38.08,38.12,38.04,38.1,139820.0,34.2548,34.2907,34.2188,34.2728,139820.0
2019-04-29 10:00:00,38.1,38.11,38.06,38.09,91213.0,34.2728,34.2817,34.2368,34.2638,91213.0
2019-04-29 10:05:00,38.09,38.1,38.05,38.06,95964.0,34.2638,34.2728,34.2278,34.2368,95964.0
2019-04-29 10:10:00,38.05,38.11,38.02,38.1,57506.0,34.2278,34.2817,34.2008,34.2728,57506.0
2019-04-29 10:15:00,38.1,38.14,38.09,38.11,63210.0,34.2728,34.3087,34.2638,34.2817,63210.0
2019-04-29 10:20:00,38.11,38.14,38.11,38.13,62731.0,34.2817,34.3087,34.2817,34.2997,62731.0
2019-04-29 10:25:00,38.12,38.14,38.11,38.12,47131.0,34.2907,34.3087,34.2817,34.2907,47131.0
2019-04-29 10:30:00,38.13,38.13,38.08,38.12,117478.0,34.2997,34.2997,34.2548,34.2907,117478.0
2019-04-29 10:35:00,38.12,38.18,38.11,38.14,97600.0,34.2907,34.3447,34.2817,34.3087,97600.0
2019-04-29 10:40:00,38.15,38.15,38.1,38.12,86011.0,34.3177,34.3177,34.2728,34.2907,86011.0
2019-04-29 10:45:00,38.12,38.2,38.11,38.2,61492.0,34.2907,34.3627,34.2817,34.3627,61492.0
2019-04-29 10:50:00,38.2,38.21,38.16,38.2,169057.0,34.3627,34.3717,34.3267,34.3627,169057.0
2019-04-29 10:55:00,38.2,38.21,38.19,38.2,31897.0,34.3627,34.3717,34.3537,34.3627,31897.0
2019-04-29 11:00:00,38.2,38.2,38.16,38.19,64896.0,34.3627,34.3627,34.3267,34.3537,64896.0
2019-04-29 11:05:00,38.18,38.19,38.15,38.16,35276.0,34.3447,34.3537,34.3177,34.3267,35276.0
2019-04-29 11:10:00,38.15,38.16,38.11,38.11,64794.0,34.3177,34.3267,34.2817,34.2817,64794.0
2019-04-29 11:15:00,38.11,38.13,38.08,38.1,67181.0,34.2817,34.2997,34.2548,34.2728,67181.0
2019-04-29 11:20:00,38.1,38.16,38.09,38.15,121059.0,34.2728,34.3267,34.2638,34.3177,121059.0
2019-04-29 11:25:00,38.15,38.18,38.13,38.18,43041.0,34.3177,34.3447,34.2997,34.3447,43041.0
2019-04-29 11:30:00,38.18,38.18,38.11,38.15,89493.0,34.3447,34.3447,34.2817,34.3177,89493.0
2019-04-29 11:35:00,38.15,38.15,38.09,38.09,59506.0,34.3177,34.3177,34.2638,34.2638,59506.0
2019-04-29 11:40:00,38.1,38.1,38.06,38.09,55198.0,34.2728,34.2728,34.2368,34.2638,55198.0
2019-04-29 11:45:00,38.09,38.12,38.06,38.12,63404.0,34.2638,34.2907,34.2368,34.2907,63404.0
2019-04-29 11:50:00,38.12,38.12,38.07,38.09,95670.0,34.2907,34.2907,34.2458,34.2638,95670.0
2019-04-29 11:55:00,38.09,38.11,38.07,38.1,54850.0,34.2638,34.2817,34.2458,34.2728,54850.0
2019-04-29 12:00:00,38.1,38.16,38.09,38.16,95643.0,34.2728,34.3267,34.2638,34.3267,95643.0
2019-04-29 12:05:00,38.15,38.2,38.15,38.18,110661.0,34.3177,34.3627,34.3177,34.3447,110661.0
2019-04-29 12:10:00,38.18,38.2,38.16,38.18,58102.0,34.3447,34.3627,34.3267,34.3447,58102.0
2019-04-29 12:15:00,38.18,38.19,38.16,38.16,24234.0,34.3447,34.3537,34.3267,34.3267,24234.0
2019-04-29 12:20:00,38.16,38.21,38.15,38.2,125410.0,34.3267,34.3717,34.3177,34.3627,125410.0
2019-04-29 12:25:00,38.2,38.21,38.16,38.21,90141.0,34.3627,34.3717,34.3267,34.3717,90141.0
2019-04-29 12:30:00,38.21,38.23,38.2,38.2,20452.0,34.3717,34.3897,34.3627,34.3627,20452.0
2019-04-29 12:35:00,38.2,38.22,38.18,38.21,79227.0,34.3627,34.3807,34.3447,34.3717,79227.0
2019-04-29 12:40:00,38.21,38.23,38.2,38.21,39715.0,34.3717,34.3897,34.3627,34.3717,39715.0
2019-04-29 12:45:00,38.21,38.22,38.17,38.21,47493.0,34.3717,34.3807,34.3357,34.3717,47493.0
2019-04-29 12:50:00,38.21,38.22,38.19,38.2,38911.0,34.3717,34.3807,34.3537,34.3627,38911.0
2019-04-29 12:55:00,38.21,38.25,38.19,38.24,126308.0,34.3717,34.4077,34.3537,34.3987,126308.0
2019-04-29 13:00:00,38.25,38.3,38.24,38.26,86863.0,34.4077,34.4527,34.3987,34.4167,86863.0
2019-04-29 13:05:00,38.25,38.32,38.23,38.32,47542.0,34.4077,34.4707,34.3897,34.4707,47542.0
2019-04-29 13:10:00,38.32,38.32,38.29,38.32,56368.0,34.4707,34.4707,34.4437,34.4707,56368.0
2019-04-29 13:15:00,38.32,38.33,38.28,38.3,52143.0,34.4707,34.4796,34.4347,34.4527,52143.0
2019-04-29 13:20:00,38.29,38.3,38.25,38.25,28750.0,34.4437,34.4527,34.4077,34.4077,28750.0
2019-04-29 13:25:00,38.26,38.28,38.25,38.27,46099.0,34.4167,34.4347,34.4077,34.4257,46099.0
2019-04-29 13:30:00,38.27,38.28,38.24,38.27,48415.0,34.4257,34.4347,34.3987,34.4257,48415.0
2019-04-29 13:35:00,38.27,38.28,38.24,38.25,54563.0,34.4257,34.4347,34.3987,34.4077,54563.0
2019-04-29 13:40:00,38.25,38.25,38.22,38.22,36863.0,34.4077,34.4077,34.3807,34.3807,36863.0
2019-04-29 13:45:00,38.23,38.23,38.18,38.21,31939.0,34.3897,34.3897,34.3447,34.3717,31939.0
2019-04-29 13:50:00,38.2,38.21,38.2,38.2,14454.0,34.3627,34.3717,34.3627,34.3627,14454.0
2019-04-29 13:55:00,38.2,38.24,38.2,38.23,65425.0,34.3627,34.3987,34.3627,34.3897,65425.0
2019-04-29 14:00:00,38.23,38.25,38.22,38.23,88446.0,34.3897,34.4077,34.3807,34.3897,88446.0
2019-04-29 14:05:00,38.23,38.25,38.21,38.22,48322.0,34.3897,34.4077,34.3717,34.3807,48322.0
2019-04-29 14:10:00,38.21,38.24,38.21,38.22,46258.0,34.3717,34.3987,34.3717,34.3807,46258.0
2019-04-29 14:15:00,38.22,38.24,38.21,38.23,80127.0,34.3807,34.3987,34.3717,34.3897,80127.0
2019-04-29 14:20:00,38.23,38.24,38.21,38.23,103532.0,34.3897,34.3987,34.3717,34.3897,103532.0
2019-04-29 14:25:00,38.23,38.24,38.21,38.22,92447.0,34.3897,34.3987,34.3717,34.3807,92447.0
2019-04-29 14:30:00,38.23,38.25,38.22,38.25,81285.0,34.3897,34.4077,34.3807,34.4077,81285.0
2019-04-29 14:35:00,38.24,38.25,38.21,38.24,39382.0,34.3987,34.4077,34.3717,34.3987,39382.0
2019-04-29 14:40:00,38.24,38.27,38.24,38.27,76635.0,34.3987,34.4257,34.3987,34.4257,76635.0
2019-04-29 14:45:00,38.26,38.28,38.24,38.25,172925.0,34.4167,34.4347,34.3987,34.4077,172925.0
2019-04-29 14:50:00,38.26,38.26,38.2,38.24,102246.0,34.4167,34.4167,34.3627,34.3987,102246.0
2019-04-29 14:55:00,38.23,38.26,38.23,38.24,35332.0,34.3897,34.4167,34.3897,34.3987,35332.0
2019-04-29 15:00:00,38.24,38.26,38.23,38.24,181775.0,34.3987,34.4167,34.3897,34.3987,181775.0
2019-04-29 15:05:00,38.25,38.32,38.25,38.3,54259.0,34.4077,34.4707,34.4077,34.4527,54259.0
2019-04-29 15:10:00,38.31,38.33,38.28,38.31,95397.0,34.4617,34.4796,34.4347,34.4617,95397.0
2019-04-29 15:15:00,38.32,38.37,38.3,38.37,82157.0,34.4707,34.5156,34.4527,34.5156,82157.0
2019-04-29 15:20:00,38.37,38.37,38.35,38.36,29904.0,34.5156,34.5156,34.4976,34.5066,29904.0
2019-04-29 15:25:00,38.35,38.38,38.35,38.38,35432.0,34.4976,34.5246,34.4976,34.5246,35432.0
2019-04-29 15:30:00,38.38,38.38,38.35,38.37,73086.0,34.5246,34.5246,34.4976,34.5156,73086.0
2019-04-29 15:35:00,38.38,38.38,38.37,38.38,37647.0,34.5246,34.5246,34.5156,34.5246,37647.0
2019-04-29 15:40:00,38.38,38.38,38.33,38.33,101049.0,34.5246,34.5246,34.4796,34.4796,101049.0
2019-04-29 15:45:00,38.34,38.34,38.25,38.29,167619.0,34.4886,34.4886,34.4077,34.4437,167619.0
2019-04-29 15:50:00,38.28,38.29,38.22,38.23,160232.0,34.4347,34.4437,34.3807,34.3897,160232.0
2019-04-29 15:55:00,38.23,38.28,38.22,38.25,581768.0,34.3897,34.4347,34.3807,34.4077,581768.0
2019-04-30 09:30:00,38.16,38.32,38.12,38.28,130255.0,34.3267,34.4707,34.2907,34.4347,130255.0
2019-04-30 09:35:00,38.27,38.27,38.18,38.22,45025.0,34.4257,34.4257,34.3447,34.3807,45025.0
2019-04-30 09:40:00,38.23,38.29,38.23,38.25,65933.0,34.3897,34.4437,34.3897,34.4077,65933.0
2019-04-30 09:45:00,38.25,38.26,38.18,38.23,103966.0,34.4077,34.4167,34.3447,34.3897,103966.0
2019-04-30 09:50:00,38.24,38.29,38.18,38.19,114467.0,34.3987,34.4437,34.3447,34.3537,114467.0
2019-04-30 09:55:00,38.19,38.24,38.17,38.24,55680.0,34.3537,34.3987,34.3357,34.3987,55680.0
2019-04-30 10:00:00,38.24,38.26,38.21,38.24,98461.0,34.3987,34.4167,34.3717,34.3987,98461.0
2019-04-30 10:05:00,38.23,38.3,38.23,38.25,79078.0,34.3897,34.4527,34.3897,34.4077,79078.0
2019-04-30 10:10:00,38.25,38.25,38.21,38.22,30178.0,34.4077,34.4077,34.3717,34.3807,30178.0
2019-04-30 10:15:00,38.22,38.23,38.2,38.23,63605.0,34.3807,34.3897,34.3627,34.3897,63605.0
2019-04-30 10:20:00,38.23,38.24,38.17,38.17,30411.0,34.3897,34.3987,34.3357,34.3357,30411.0
2019-04-30 10:25:00,38.17,38.18,38.13,38.16,41287.0,34.3357,34.3447,34.2997,34.3267,41287.0
2019-04-30 10:30:00,38.16,38.18,38.15,38.16,49674.0,34.3267,34.3447,34.3177,34.3267,49674.0
2019-04-30 10:35:00,38.16,38.21,38.15,38.2,93475.0,34.3267,34.3717,34.3177,34.3627,93475.0
2019-04-30 10:40:00,38.21,38.21,38.17,38.21,83667.0,34.3717,34.3717,34.3357,34.3717,83667.0
2019-04-30 10:45:00,38.2,38.23,38.19,38.21,55911.0,34.3627,34.3897,34.3537,34.3717,55911.0
2019-04-30 10:50:00,38.21,38.21,38.16,38.18,105777.0,34.3717,34.3717,34.3267,34.3447,105777.0
2019-04-30 10:55:00,38.18,38.21,38.08,38.09,99711.0,34.3447,34.3717,34.2548,34.2638,99711.0
2019-04-30 11:00:00,38.08,38.08,37.97,38.0,102968.0,34.2548,34.2548,34.1558,34.1828,102968.0
2019-04-30 11:05:00,37.99,38.02,37.98,38.0,47207.0,34.1738,34.2008,34.1648,34.1828,47207.0
2019-04-30 11:10:00,38.0,38.02,37.98,38.01,67166.0,34.1828,34.2008,34.1648,34.1918,67166.0
2019-04-30 11:15:00,38.01,38.06,38.0,38.06,46708.0,34.1918,34.2368,34.1828,34.2368,46708.0
2019-04-30 11:20:00,38.05,38.07,38.04,38.04,38225.0,34.2278,34.2458,34.2188,34.2188,38225.0
2019-04-30 11:25:00,38.05,38.05,37.96,37.97,84433.0,34.2278,34.2278,34.1468,34.1558,84433.0
2019-04-30 11:30:00,37.97,38.1,37.96,38.09,99782.0,34.1558,34.2728,34.1468,34.2638,99782.0
2019-04-30 11:35:00,38.08,38.09,38.05,38.09,23820.0,34.2548,34.2638,34.2278,34.2638,23820.0
2019-04-30 11:40:00,38.08,38.15,38.08,38.15,29082.0,34.2548,34.3177,34.2548,34.3177,29082.0
2019-04-30 11:45:00,38.16,38.17,38.12,38.17,70348.0,34.3267,34.3357,34.2907,34.3357,70348.0
2019-04-30 11:50:00,38.16,38.18,38.16,38.18,33759.0,34.3267,34.3447,34.3267,34.3447,33759.0
2019-04-30 11:55:00,38.18,38.21,38.17,38.17,39033.0,34.3447,34.3717,34.3357,34.3357,39033.0
2019-04-30 12:00:00,38.17,38.21,38.17,38.2,32358.0,34.3357,34.3717,34.3357,34.3627,32358.0
2019-04-30 12:05:00,38.19,38.24,38.19,38.24,25735.0,34.3537,34.3987,34.3537,34.3987,25735.0
2019-04-30 12:10:00,38.24,38.25,38.23,38.24,38643.0,34.3987,34.4077,34.3897,34.3987,38643.0
2019-04-30 12:15:00,38.24,38.27,38.24,38.25,56149.0,34.3987,34.4257,34.3987,34.4077,56149.0
2019-04-30 12:20:00,38.25,38.33,38.24,38.32,92074.0,34.4077,34.4796,34.3987,34.4707,92074.0
2019-04-30 12:25:00,38.32,38.33,38.3,38.31,65815.0,34.4707,34.4796,34.4527,34.4617,65815.0
2019-04-30 12:30:00,38.31,38.32,38.28,38.3,38663.0,34.4617,34.4707,34.4347,34.4527,38663.0
2019-04-30 12:35:00,38.29,38.3,38.26,38.29,45233.0,34.4437,34.4527,34.4167,34.4437,45233.0
2019-04-30 12:40:00,38.29,38.33,38.28,38.31,85274.0,34.4437,34.4796,34.4347,34.4617,85274.0
2019-04-30 12:45:00,38.31,38.32,38.26,38.27,41342.0,34.4617,34.4707,34.4167,34.4257,41342.0
2019-04-30 12:50:00,38.27,38.28,38.22,38.27,58039.0,34.4257,34.4347,34.3807,34.4257,58039.0
2019-04-30 12:55:00,38.26,38.27,38.26,38.27,11328.0,34.4167,34.4257,34.4167,34.4257,11328.0
2019-04-30 13:00:00,38.27,38.32,38.26,38.3,69881.0,34.4257,34.4707,34.4167,34.4527,69881.0
2019-04-30 13:05:00,38.3,38.32,38.29,38.31,56280.0,34.4527,34.4707,34.4437,34.4617,56280.0
2019-04-30 13:10:00,38.31,38.32,38.3,38.3,53410.0,34.4617,34.4707,34.4527,34.4527,53410.0
2019-04-30 13:15:00,38.3,38.32,38.27,38.29,31485.0,34.4527,34.4707,34.4257,34.4437,31485.0
2019-04-30 13:20:00,38.29,38.31,38.28,38.31,40165.0,34.4437,34.4617,34.4347,34.4617,40165.0
2019-04-30 13:25:00,38.3,38.35,38.3,38.33,105764.0,34.4527,34.4976,34.4527,34.4796,105764.0
2019-04-30 13:30:00,38.33,38.4,38.32,38.4,39160.0,34.4796,34.5426,34.4707,34.5426,39160.0
2019-04-30 13:35:00,38.4,38.43,38.39,38.42,73143.0,34.5426,34.5696,34.5336,34.5606,73143.0
2019-04-30 13:40:00,38.43,38.44,38.39,38.43,94873.0,34.5696,34.5786,34.5336,34.5696,94873.0
2019-04-30 13:45:00,38.43,38.44,38.4,38.44,38261.0,34.5696,34.5786,34.5426,34.5786,38261.0
2019-04-30 13:50:00,38.44,38.46,38.43,38.44,47198.0,34.5786,34.5966,34.5696,34.5786,47198.0
2019-04-30 13:55:00,38.43,38.49,38.43,38.49,29255.0,34.5696,34.6236,34.5696,34.6236,29255.0
2019-04-30 14:00:00,38.48,38.49,38.46,38.47,66014.0,34.6146,34.6236,34.5966,34.6056,66014.0
2019-04-30 14:05:00,38.48,38.5,38.47,38.49,76762.0,34.6146,34.6326,34.6056,34.6236,76762.0
2019-04-30 14:10:00,38.49,38.57,38.48,38.57,116193.0,34.6236,34.6955,34.6146,34.6955,116193.0
2019-04-30 14:15:00,38.57,38.59,38.56,38.59,36488.0,34.6955,34.7135,34.6865,34.7135,36488.0
2019-04-30 14:20:00,38.59,38.61,38.56,38.56,64724.0,34.7135,34.7315,34.6865,34.6865,64724.0
2019-04-30 14:25:00,38.56,38.57,38.54,38.55,56562.0,34.6865,34.6955,34.6686,34.6775,56562.0
2019-04-30 14:30:00,38.55,38.57,38.54,38.56,36090.0,34.6775,34.6955,34.6686,34.6865,36090.0
2019-04-30 14:35:00,38.55,38.56,38.52,38.54,84144.0,34.6775,34.6865,34.6506,34.6686,84144.0
2019-04-30 14:40:00,38.54,38.58,38.52,38.58,59051.0,34.6686,34.7045,34.6506,34.7045,59051.0
2019-04-30 14:45:00,38.58,38.6,38.57,38.59,70600.0,34.7045,34.7225,34.6955,34.7135,70600.0
2019-04-30 14:50:00,38.59,38.6,38.56,38.57,51501.0,34.7135,34.7225,34.6865,34.6955,51501.0
2019-04-30 14:55:00,38.57,38.58,38.56,38.58,45674.0,34.6955,34.7045,34.6865,34.7045,45674.0
2019-04-30 15:00:00,38.58,38.58,38.54,38.56,68548.0,34.7045,34.7045,34.6686,34.6865,68548.0
2019-04-30 15:05:00,38.56,38.59,38.55,38.58,74220.0,34.6865,34.7135,34.6775,34.7045,74220.0
2019-04-30 15:10:00,38.58,38.59,38.52,38.53,71373.0,34.7045,34.7135,34.6506,34.6596,71373.0
2019-04-30 15:15:00,38.52,38.53,38.52,38.53,22869.0,34.6506,34.6596,34.6506,34.6596,22869.0
2019-04-30 15:20:00,38.53,38.58,38.52,38.56,99553.0,34.6596,34.7045,34.6506,34.6865,99553.0
2019-04-30 15:25:00,38.56,38.56,38.55,38.55,27824.0,34.6865,34.6865,34.6775,34.6775,27824.0
2019-04-30 15:30:00,38.55,38.57,38.55,38.57,101259.0,34.6775,34.6955,34.6775,34.6955,101259.0
2019-04-30 15:35:00,38.57,38.58,38.56,38.58,139557.0,34.6955,34.7045,34.6865,34.7045,139557.0
2019-04-30 15:40:00,38.58,38.6,38.55,38.55,172673.0,34.7045,34.7225,34.6775,34.6775,172673.0
2019-04-30 15:45:00,38.55,38.59,38.55,38.59,158055.0,34.6775,34.7135,34.6775,34.7135,158055.0
2019-04-30 15:50:00,38.59,38.67,38.59,38.66,356028.0,34.7135,34.7855,34.7135,34.7765,356028.0
2019-04-30 15:55:00,38.65,38.8,38.65,38.76,1095562.0,34.7675,34.9024,34.7675,34.8665,1095562.0
2019-05-01 09:30:00,38.72,38.94,38.72,38.83,186769.0,34.8305,35.0284,34.8305,34.9294,186769.0
2019-05-01 09:35:00,38.84,38.85,38.71,38.78,89166.0,34.9384,34.9474,34.8215,34.8844,89166.0
2019-05-01 09:40:00,38.79,38.85,38.78,38.79,64865.0,34.8934,34.9474,34.8844,34.8934,64865.0
2019-05-01 09:45:00,38.79,38.8,38.7,38.72,66448.0,34.8934,34.9024,34.8125,34.8305,66448.0
2019-05-01 09:50:00,38.73,38.73,38.67,38.68,41756.0,34.8395,34.8395,34.7855,34.7945,41756.0
2019-05-01 09:55:00,38.67,38.7,38.63,38.68,56116.0,34.7855,34.8125,34.7495,34.7945,56116.0
2019-05-01 10:00:00,38.68,38.69,38.6,38.62,111623.0,34.7945,34.8035,34.7225,34.7405,111623.0
2019-05-01 10:05:00,38.63,38.66,38.62,38.65,54761.0,34.7495,34.7765,34.7405,34.7675,54761.0
2019-05-01 10:10:00,38.65,38.68,38.6,38.62,84958.0,34.7675,34.7945,34.7225,34.7405,84958.0
2019-05-01 10:15:00,38.62,38.62,38.56,38.59,36616.0,34.7405,34.7405,34.6865,34.7135,36616.0
2019-05-01 10:20:00,38.59,38.62,38.52,38.54,72241.0,34.7135,34.7405,34.6506,34.6686,72241.0
2019-05-01 10:25:00,38.53,38.55,38.5,38.54,57356.0,34.6596,34.6775,34.6326,34.6686,57356.0
2019-05-01 10:30:00,38.55,38.57,38.53,38.57,74172.0,34.6775,34.6955,34.6596,34.6955,74172.0
2019-05-01 10:35:00,38.57,38.64,38.57,38.62,53688.0,34.6955,34.7585,34.6955,34.7405,53688.0
2019-05-01 10:40:00,38.62,38.64,38.56,38.57,95263.0,34.7405,34.7585,34.6865,34.6955,95263.0
2019-05-01 10:45:00,38.57,38.58,38.51,38.52,47693.0,34.6955,34.7045,34.6416,34.6506,47693.0
2019-05-01 10:50:00,38.52,38.57,38.5,38.55,53087.0,34.6506,34.6955,34.6326,34.6775,53087.0
2019-05-01 10:55:00,38.54,38.57,38.52,38.55,47595.0,34.6686,34.6955,34.6506,34.6775,47595.0
2019-05-01 11:00:00,38.55,38.56,38.51,38.54,75200.0,34.6775,34.6865,34.6416,34.6686,75200.0
2019-05-01 11:05:00,38.53,38.55,38.5,38.52,113438.0,34.6596,34.6775,34.6326,34.6506,113438.0
2019-05-01 11:10:00,38.51,38.55,38.51,38.55,43543.0,34.6416,34.6775,34.6416,34.6775,43543.0
2019-05-01 11:15:00,38.55,38.55,38.53,38.55,29597.0,34.6775,34.6775,34.6596,34.6775,29597.0
2019-05-01 11:20:00,38.54,38.55,38.5,38.51,66717.0,34.6686,34.6775,34.6326,34.6416,66717.0
2019-05-01 11:25:00,38.51,38.52,38.5,38.51,30846.0,34.6416,34.6506,34.6326,34.6416,30846.0
2019-05-01 11:30:00,38.51,38.52,38.48,38.51,94089.0,34.6416,34.6506,34.6146,34.6416,94089.0
2019-05-01 11:35:00,38.51,38.7,38.5,38.66,323427.0,34.6416,34.8125,34.6326,34.7765,323427.0
2019-05-01 11:40:00,38.65,38.69,38.6,38.62,271596.0,34.7675,34.8035,34.7225,34.7405,271596.0
2019-05-01 11:45:00,38.62,38.64,38.56,38.61,179669.0,34.7405,34.7585,34.6865,34.7315,179669.0
2019-05-01 11:50:00,38.61,38.62,38.59,38.6,49418.0,34.7315,34.7405,34.7135,34.7225,49418.0
2019-05-01 11:55:00,38.6,38.63,38.58,38.58,265367.0,34.7225,34.7495,34.7045,34.7045,265367.0
2019-05-01 12:00:00,38.59,38.65,38.58,38.64,95860.0,34.7135,34.7675,34.7045,34.7585,95860.0
2019-05-01 12:05:00,38.64,38.67,38.63,38.64,45028.0,34.7585,34.7855,34.7495,34.7585,45028.0
2019-05-01 12:10:00,38.65,38.68,38.6,38.68,357064.0,34.7675,34.7945,34.7225,34.7945,357064.0
2019-05-01 12:15:00,38.68,38.73,38.62,38.62,78961.0,34.7945,34.8395,34.7405,34.7405,78961.0
2019-05-01 12:20:00,38.62,38.63,38.51,38.52,102448.0,34.7405,34.7495,34.6416,34.6506,102448.0
2019-05-01 12:25:00,38.52,38.53,38.47,38.49,109025.0,34.6506,34.6596,34.6056,34.6236,109025.0
2019-05-01 12:30:00,38.49,38.5,38.45,38.49,37824.0,34.6236,34.6326,34.5876,34.6236,37824.0
2019-05-01 12:35:00,38.5,38.51,38.44,38.45,33639.0,34.6326,34.6416,34.5786,34.5876,33639.0
2019-05-01 12:40:00,38.44,38.46,38.4,38.45,44552.0,34.5786,34.5966,34.5426,34.5876,44552.0
2019-05-01 12:45:00,38.46,38.49,38.44,38.46,42810.0,34.5966,34.6236,34.5786,34.5966,42810.0
2019-05-01 12:50:00,38.46,38.46,38.42,38.42,28507.0,34.5966,34.5966,34.5606,34.5606,28507.0
2019-05-01 12:55:00,38.43,38.45,38.42,38.44,28968.0,34.5696,34.5876,34.5606,34.5786,28968.0
2019-05-01 13:00:00,38.44,38.5,38.44,38.47,57466.0,34.5786,34.6326,34.5786,34.6056,57466.0
2019-05-01 13:05:00,38.47,38.47,38.43,38.44,27210.0,34.6056,34.6056,34.5696,34.5786,27210.0
2019-05-01 13:10:00,38.44,38.45,38.4,38.43,41341.0,34.5786,34.5876,34.5426,34.5696,41341.0
2019-05-01 13:15:00,38.43,38.43,38.38,38.4,29385.0,34.5696,34.5696,34.5246,34.5426,29385.0
2019-05-01 13:20:00,38.41,38.44,38.4,38.43,37727.0,34.5516,34.5786,34.5426,34.5696,37727.0
2019-05-01 13:25:00,38.44,38.45,38.42,38.43,17914.0,34.5786,34.5876,34.5606,34.5696,17914.0
2019-05-01 13:30:00,38.43,38.46,38.4,38.45,47937.0,34.5696,34.5966,34.5426,34.5876,47937.0
2019-05-01 13:35:00,38.45,38.49,38.44,38.47,32602.0,34.5876,34.6236,34.5786,34.6056,32602.0
2019-05-01 13:40:00,38.47,38.47,38.43,38.43,15381.0,34.6056,34.6056,34.5696,34.5696,15381.0
2019-05-01 13:45:00,38.43,38.44,38.43,38.43,17021.0,34.5696,34.5786,34.5696,34.5696,17021.0
2019-05-01 13:50:00,38.44,38.44,38.43,38.43,6664.0,34.5786,34.5786,34.5696,34.5696,6664.0
2019-05-01 13:55:00,38.43,38.45,38.41,38.45,193126.0,34.5696,34.5876,34.5516,34.5876,193126.0
2019-05-01 14:00:00,38.45,38.51,38.42,38.51,124218.0,34.5876,34.6416,34.5606,34.6416,124218.0
2019-05-01 14:05:00,38.49,38.51,38.46,38.47,40728.0,34.6236,34.6416,34.5966,34.6056,40728.0
2019-05-01 14:10:00,38.46,38.47,38.43,38.44,93091.0,34.5966,34.6056,34.5696,34.5786,93091.0
2019-05-01 14:15:00,38.44,38.46,38.42,38.46,154537.0,34.5786,34.5966,34.5606,34.5966,154537.0
2019-05-01 14:20:00,38.45,38.5,38.43,38.5,127385.0,34.5876,34.6326,34.5696,34.6326,127385.0
2019-05-01 14:25:00,38.5,38.5,38.45,38.45,94382.0,34.6326,34.6326,34.5876,34.5876,94382.0
2019-05-01 14:30:00,38.45,38.46,38.33,38.36,312225.0,34.5876,34.5966,34.4796,34.5066,312225.0
2019-05-01 14:35:00,38.36,38.37,38.15,38.15,213062.0,34.5066,34.5156,34.3177,34.3177,213062.0
2019-05-01 14:40:00,38.15,38.21,38.1,38.21,104188.0,34.3177,34.3717,34.2728,34.3717,104188.0
2019-05-01 14:45:00,38.21,38.22,38.18,38.18,90279.0,34.3717,34.3807,34.3447,34.3447,90279.0
2019-05-01 14:50:00,38.19,38.21,38.13,38.18,218031.0,34.3537,34.3717,34.2997,34.3447,218031.0
2019-05-01 14:55:00,38.18,38.18,38.09,38.11,110549.0,34.3447,34.3447,34.2638,34.2817,110549.0
2019-05-01 15:00:00,38.11,38.14,38.06,38.1,147741.0,34.2817,34.3087,34.2368,34.2728,147741.0
2019-05-01 15:05:00,38.09,38.1,38.02,38.04,176547.0,34.2638,34.2728,34.2008,34.2188,176547.0
2019-05-01 15:10:00,38.04,38.05,38.0,38.02,145373.0,34.2188,34.2278,34.1828,34.2008,145373.0
2019-05-01 15:15:00,38.03,38.06,38.02,38.06,92864.0,34.2098,34.2368,34.2008,34.2368,92864.0
2019-05-01 15:20:00,38.06,38.06,38.0,38.01,91763.0,34.2368,34.2368,34.1828,34.1918,91763.0
2019-05-01 15:25:00,38.01,38.01,37.93,37.96,187473.0,34.1918,34.1918,34.1198,34.1468,187473.0
2019-05-01 15:30:00,37.96,37.96,37.87,37.88,183818.0,34.1468,34.1468,34.0659,34.0749,183818.0
2019-05-01 15:35:00,37.88,37.92,37.87,37.88,106995.0,34.0749,34.1108,34.0659,34.0749,106995.0
2019-05-01 15:40:00,37.87,37.9,37.86,37.89,94536.0,34.0659,34.0928,34.0569,34.0838,94536.0
2019-05-01 15:45:00,37.89,37.9,37.84,37.85,226293.0,34.0838,34.0928,34.0389,34.0479,226293.0
2019-05-01 15:50:00,37.85,37.86,37.77,37.77,224993.0,34.0479,34.0569,33.9759,33.9759,224993.0
2019-05-01 15:55:00,37.78,37.86,37.77,37.8,618234.0,33.9849,34.0569,33.9759,34.0029,618234.0
2019-05-02 09:30:00,37.81,38.14,37.7,38.1,313709.0,34.0119,34.3087,33.9129,34.2728,313709.0
2019-05-02 09:35:00,38.11,38.18,38.02,38.06,77718.0,34.2817,34.3447,34.2008,34.2368,77718.0
2019-05-02 09:40:00,38.05,38.06,37.93,37.95,116077.0,34.2278,34.2368,34.1198,34.1378,116077.0
2019-05-02 09:45:00,37.95,37.96,37.83,37.86,141957.0,34.1378,34.1468,34.0299,34.0569,141957.0
2019-05-02 09:50:00,37.87,37.87,37.8,37.82,95979.0,34.0659,34.0659,34.0029,34.0209,95979.0
2019-05-02 09:55:00,37.84,37.84,37.78,37.83,85826.0,34.0389,34.0389,33.9849,34.0299,85826.0
2019-05-02 10:00:00,37.83,37.88,37.76,37.84,328075.0,34.0299,34.0749,33.9669,34.0389,328075.0
2019-05-02 10:05:00,37.84,37.94,37.83,37.91,71067.0,34.0389,34.1288,34.0299,34.1018,71067.0
2019-05-02 10:10:00,37.91,38.0,37.91,37.94,113381.0,34.1018,34.1828,34.1018,34.1288,113381.0
2019-05-02 10:15:00,37.94,37.98,37.92,37.98,47544.0,34.1288,34.1648,34.1108,34.1648,47544.0
2019-05-02 10:20:00,37.98,38.01,37.95,38.0,59644.0,34.1648,34.1918,34.1378,34.1828,59644.0
2019-05-02 10:25:00,38.0,38.03,37.93,37.94,33983.0,34.1828,34.2098,34.1198,34.1288,33983.0
2019-05-02 10:30:00,37.95,37.96,37.9,37.94,67917.0,34.1378,34.1468,34.0928,34.1288,67917.0
2019-05-02 10:35:00,37.94,37.97,37.9,37.93,67145.0,34.1288,34.1558,34.0928,34.1198,67145.0
2019-05-02 10:40:00,37.94,37.94,37.91,37.91,32228.0,34.1288,34.1288,34.1018,34.1018,32228.0
2019-05-02 10:45:00,37.92,37.92,37.86,37.9,69763.0,34.1108,34.1108,34.0569,34.0928,69763.0
2019-05-02 10:50:00,37.89,37.94,37.89,37.9,45054.0,34.0838,34.1288,34.0838,34.0928,45054.0
2019-05-02 10:55:00,37.89,37.9,37.82,37.84,60490.0,34.0838,34.0928,34.0209,34.0389,60490.0
2019-05-02 11:00:00,37.84,37.88,37.75,37.77,142996.0,34.0389,34.0749,33.9579,33.9759,142996.0
2019-05-02 11:05:00,37.76,37.89,37.74,37.89,60524.0,33.9669,34.0838,33.9489,34.0838,60524.0
2019-05-02 11:10:00,37.89,37.9,37.84,37.85,55441.0,34.0838,34.0928,34.0389,34.0479,55441.0
2019-05-02 11:15:00,37.85,37.85,37.78,37.8,215581.0,34.0479,34.0479,33.9849,34.0029,215581.0
2019-05-02 11:20:00,37.78,37.79,37.55,37.64,170634.0,33.9849,33.9939,33.778,33.859,170634.0
2019-05-02 11:25:00,37.65,37.7,37.65,37.65,51123.0,33.868,33.9129,33.868,33.868,51123.0
2019-05-02 11:30:00,37.66,37.74,37.65,37.7,65744.0,33.877,33.9489,33.868,33.9129,65744.0
2019-05-02 11:35:00,37.7,37.77,37.68,37.7,37300.0,33.9129,33.9759,33.8949,33.9129,37300.0
2019-05-02 11:40:00,37.7,37.73,37.58,37.61,120480.0,33.9129,33.9399,33.805,33.832,120480.0
2019-05-02 11:45:00,37.61,37.64,37.56,37.63,103794.0,33.832,33.859,33.787,33.85,103794.0
2019-05-02 11:50:00,37.63,37.63,37.54,37.55,69279.0,33.85,33.85,33.769,33.778,69279.0
2019-05-02 11:55:00,37.55,37.64,37.54,37.62,47817.0,33.778,33.859,33.769,33.841,47817.0
2019-05-02 12:00:00,37.62,37.67,37.59,37.64,117700.0,33.841,33.8859,33.814,33.859,117700.0
2019-05-02 12:05:00,37.64,37.67,37.63,37.65,112443.0,33.859,33.8859,33.85,33.868,112443.0
2019-05-02 12:10:00,37.65,37.65,37.55,37.56,44265.0,33.868,33.868,33.778,33.787,44265.0
2019-05-02 12:15:00,37.56,37.63,37.56,37.61,79205.0,33.787,33.85,33.787,33.832,79205.0
2019-05-02 12:20:00,37.61,37.69,37.6,37.68,49431.0,33.832,33.9039,33.823,33.8949,49431.0
2019-05-02 12:25:00,37.69,37.69,37.65,37.67,45624.0,33.9039,33.9039,33.868,33.8859,45624.0
2019-05-02 12:30:00,37.68,37.75,37.67,37.74,41607.0,33.8949,33.9579,33.8859,33.9489,41607.0
2019-05-02 12:35:00,37.75,37.78,37.74,37.76,34853.0,33.9579,33.9849,33.9489,33.9669,34853.0
2019-05-02 12:40:00,37.77,37.78,37.68,37.69,57586.0,33.9759,33.9849,33.8949,33.9039,57586.0
2019-05-02 12:45:00,37.69,37.73,37.68,37.73,28006.0,33.9039,33.9399,33.8949,33.9399,28006.0
2019-05-02 12:50:00,37.74,37.75,37.67,37.72,41967.0,33.9489,33.9579,33.8859,33.9309,41967.0
2019-05-02 12:55:00,37.72,37.78,37.69,37.77,30982.0,33.9309,33.9849,33.9039,33.9759,30982.0
2019-05-02 13:00:00,37.77,37.8,37.71,37.72,48248.0,33.9759,34.0029,33.9219,33.9309,48248.0
2019-05-02 13:05:00,37.73,37.79,37.72,37.79,46686.0,33.9399,33.9939,33.9309,33.9939,46686.0
2019-05-02 13:10:00,37.79,37.82,37.76,37.8,74332.0,33.9939,34.0209,33.9669,34.0029,74332.0
2019-05-02 13:15:00,37.8,37.84,37.8,37.84,24526.0,34.0029,34.0389,34.0029,34.0389,24526.0
2019-05-02 13:20:00,37.85,37.86,37.76,37.76,56826.0,34.0479,34.0569,33.9669,33.9669,56826.0
2019-05-02 13:25:00,37.75,37.83,37.75,37.81,31898.0,33.9579,34.0299,33.9579,34.0119,31898.0
2019-05-02 13:30:00,37.8,37.82,37.75,37.75,62205.0,34.0029,34.0209,33.9579,33.9579,62205.0
2019-05-02 13:35:00,37.75,37.79,37.74,37.78,66027.0,33.9579,33.9939,33.9489,33.9849,66027.0
2019-05-02 13:40:00,37.77,37.78,37.72,37.72,92271.0,33.9759,33.9849,33.9309,33.9309,92271.0
2019-05-02 13:45:00,37.71,37.74,37.7,37.73,38867.0,33.9219,33.9489,33.9129,33.9399,38867.0
2019-05-02 13:50:00,37.73,37.79,37.73,37.75,42364.0,33.9399,33.9939,33.9399,33.9579,42364.0
2019-05-02 13:55:00,37.75,37.79,37.72,37.74,53832.0,33.9579,33.9939,33.9309,33.9489,53832.0
2019-05-02 14:00:00,37.75,37.76,37.72,37.76,33254.0,33.9579,33.9669,33.9309,33.9669,33254.0
2019-05-02 14:05:00,37.75,37.75,37.69,37.69,58268.0,33.9579,33.9579,33.9039,33.9039,58268.0
2019-05-02 14:10:00,37.7,37.77,37.7,37.74,23921.0,33.9129,33.9759,33.9129,33.9489,23921.0
2019-05-02 14:15:00,37.74,37.76,37.73,37.73,39243.0,33.9489,33.9669,33.9399,33.9399,39243.0
2019-05-02 14:20:00,37.73,37.77,37.73,37.75,46770.0,33.9399,33.9759,33.9399,33.9579,46770.0
2019-05-02 14:25:00,37.75,37.76,37.7,37.71,44068.0,33.9579,33.9669,33.9129,33.9219,44068.0
2019-05-02 14:30:00,37.71,37.74,37.69,37.7,73732.0,33.9219,33.9489,33.9039,33.9129,73732.0
2019-05-02 14:35:00,37.7,37.71,37.67,37.69,54490.0,33.9129,33.9219,33.8859,33.9039,54490.0
2019-05-02 14:40:00,37.69,37.71,37.66,37.71,44795.0,33.9039,33.9219,33.877,33.9219,44795.0
2019-05-02 14:45:00,37.7,37.71,37.62,37.62,55591.0,33.9129,33.9219,33.841,33.841,55591.0
2019-05-02 14:50:00,37.62,37.66,37.6,37.62,104197.0,33.841,33.877,33.823,33.841,104197.0
2019-05-02 14:55:00,37.63,37.66,37.62,37.63,190762.0,33.85,33.877,33.841,33.85,190762.0
2019-05-02 15:00:00,37.63,37.64,37.57,37.6,137254.0,33.85,33.859,33.796,33.823,137254.0
2019-05-02 15:05:00,37.6,37.63,37.59,37.6,57763.0,33.823,33.85,33.814,33.823,57763.0
2019-05-02 15:10:00,37.61,37.63,37.59,37.61,72789.0,33.832,33.85,33.814,33.832,72789.0
2019-05-02 15:15:00,37.61,37.62,37.6,37.61,92334.0,33.832,33.841,33.823,33.832,92334.0
2019-05-02 15:20:00,37.6,37.65,37.6,37.64,81466.0,33.823,33.868,33.823,33.859,81466.0
2019-05-02 15:25:00,37.64,37.65,37.6,37.64,90063.0,33.859,33.868,33.823,33.859,90063.0
2019-05-02 15:30:00,37.65,37.65,37.59,37.59,126134.0,33.868,33.868,33.814,33.814,126134.0
2019-05-02 15:35:00,37.59,37.61,37.58,37.59,124620.0,33.814,33.832,33.805,33.814,124620.0
2019-05-02 15:40:00,37.59,37.61,37.58,37.6,114238.0,33.814,33.832,33.805,33.823,114238.0
2019-05-02 15:45:00,37.61,37.62,37.53,37.54,147228.0,33.832,33.841,33.76,33.769,147228.0
2019-05-02 15:50:00,37.54,37.61,37.53,37.59,236435.0,33.769,33.832,33.76,33.814,236435.0
2019-05-02 15:55:00,37.59,37.63,37.57,37.58,632657.0,33.814,33.85,33.796,33.805,632657.0
2019-05-03 09:30:00,37.95,38.02,37.9,37.9,125091.0,34.1378,34.2008,34.0928,34.0928,125091.0
2019-05-03 09:35:00,37.91,38.04,37.86,38.0,93744.0,34.1018,34.2188,34.0569,34.1828,93744.0
2019-05-03 09:40:00,38.0,38.02,37.93,37.98,43970.0,34.1828,34.2008,34.1198,34.1648,43970.0
2019-05-03 09:45:00,37.99,38.1,37.96,38.07,66249.0,34.1738,34.2728,34.1468,34.2458,66249.0
2019-05-03 09:50:00,38.07,38.11,38.06,38.1,94184.0,34.2458,34.2817,34.2368,34.2728,94184.0
2019-05-03 09:55:00,38.11,38.15,38.09,38.11,128049.0,34.2817,34.3177,34.2638,34.2817,128049.0
2019-05-03 10:00:00,38.12,38.22,38.11,38.14,76365.0,34.2907,34.3807,34.2817,34.3087,76365.0
2019-05-03 10:05:00,38.15,38.17,38.11,38.12,62874.0,34.3177,34.3357,34.2817,34.2907,62874.0
2019-05-03 10:10:00,38.11,38.11,38.05,38.09,40726.0,34.2817,34.2817,34.2278,34.2638,40726.0
2019-05-03 10:15:00,38.09,38.12,38.05,38.05,44492.0,34.2638,34.2907,34.2278,34.2278,44492.0
2019-05-03 10:20:00,38.06,38.07,38.02,38.05,55294.0,34.2368,34.2458,34.2008,34.2278,55294.0
2019-05-03 10:25:00,38.05,38.08,38.04,38.08,38749.0,34.2278,34.2548,34.2188,34.2548,38749.0
2019-05-03 10:30:00,38.08,38.12,38.07,38.11,46710.0,34.2548,34.2907,34.2458,34.2817,46710.0
2019-05-03 10:35:00,38.11,38.13,38.1,38.1,48230.0,34.2817,34.2997,34.2728,34.2728,48230.0
2019-05-03 10:40:00,38.11,38.14,38.1,38.13,43189.0,34.2817,34.3087,34.2728,34.2997,43189.0
2019-05-03 10:45:00,38.13,38.16,38.09,38.12,79282.0,34.2997,34.3267,34.2638,34.2907,79282.0
2019-05-03 10:50:00,38.13,38.14,38.1,38.11,92441.0,34.2997,34.3087,34.2728,34.2817,92441.0
2019-05-03 10:55:00,38.11,38.12,38.08,38.08,124855.0,34.2817,34.2907,34.2548,34.2548,124855.0
2019-05-03 11:00:00,38.08,38.15,38.07,38.11,308780.0,34.2548,34.3177,34.2458,34.2817,308780.0
2019-05-03 11:05:00,38.11,38.12,38.05,38.07,94877.0,34.2817,34.2907,34.2278,34.2458,94877.0
2019-05-03 11:10:00,38.08,38.11,38.07,38.08,26294.0,34.2548,34.2817,34.2458,34.2548,26294.0
2019-05-03 11:15:00,38.08,38.08,38.05,38.06,27355.0,34.2548,34.2548,34.2278,34.2368,27355.0
2019-05-03 11:20:00,38.06,38.07,38.04,38.05,41187.0,34.2368,34.2458,34.2188,34.2278,41187.0
2019-05-03 11:25:00,38.03,38.05,38.02,38.04,49324.0,34.2098,34.2278,34.2008,34.2188,49324.0
2019-05-03 11:30:00,38.04,38.04,38.02,38.04,41485.0,34.2188,34.2188,34.2008,34.2188,41485.0
2019-05-03 11:35:00,38.03,38.05,38.02,38.05,43728.0,34.2098,34.2278,34.2008,34.2278,43728.0
2019-05-03 11:40:00,38.05,38.08,38.04,38.07,42271.0,34.2278,34.2548,34.2188,34.2458,42271.0
2019-05-03 11:45:00,38.08,38.11,38.05,38.1,123927.0,34.2548,34.2817,34.2278,34.2728,123927.0
2019-05-03 11:50:00,38.1,38.15,38.08,38.15,17681.0,34.2728,34.3177,34.2548,34.3177,17681.0
2019-05-03 11:55:00,38.14,38.16,38.12,38.16,60561.0,34.3087,34.3267,34.2907,34.3267,60561.0
2019-05-03 12:00:00,38.16,38.2,38.15,38.2,81057.0,34.3267,34.3627,34.3177,34.3627,81057.0
2019-05-03 12:05:00,38.2,38.24,38.18,38.22,72519.0,34.3627,34.3987,34.3447,34.3807,72519.0
2019-05-03 12:10:00,38.22,38.25,38.21,38.25,38808.0,34.3807,34.4077,34.3717,34.4077,38808.0
2019-05-03 12:15:00,38.25,38.25,38.2,38.23,99771.0,34.4077,34.4077,34.3627,34.3897,99771.0
2019-05-03 12:20:00,38.23,38.25,38.22,38.22,58209.0,34.3897,34.4077,34.3807,34.3807,58209.0
2019-05-03 12:25:00,38.22,38.24,38.2,38.2,213151.0,34.3807,34.3987,34.3627,34.3627,213151.0
2019-05-03 12:30:00,38.2,38.21,38.17,38.2,102743.0,34.3627,34.3717,34.3357,34.3627,102743.0
2019-05-03 12:35:00,38.2,38.2,38.13,38.14,125281.0,34.3627,34.3627,34.2997,34.3087,125281.0
2019-05-03 12:40:00,38.14,38.2,38.06,38.06,300622.0,34.3087,34.3627,34.2368,34.2368,300622.0
2019-05-03 12:45:00,38.06,38.07,38.01,38.03,148768.0,34.2368,34.2458,34.1918,34.2098,148768.0
2019-05-03 12:50:00,38.03,38.07,38.02,38.06,42717.0,34.2098,34.2458,34.2008,34.2368,42717.0
2019-05-03 12:55:00,38.06,38.09,38.05,38.06,60231.0,34.2368,34.2638,34.2278,34.2368,60231.0
2019-05-03 13:00:00,38.07,38.07,38.05,38.06,17933.0,34.2458,34.2458,34.2278,34.2368,17933.0
2019-05-03 13:05:00,38.06,38.11,38.06,38.11,73071.0,34.2368,34.2817,34.2368,34.2817,73071.0
2019-05-03 13:10:00,38.11,38.11,38.06,38.06,34138.0,34.2817,34.2817,34.2368,34.2368,34138.0
2019-05-03 13:15:00,38.07,38.1,38.06,38.09,55856.0,34.2458,34.2728,34.2368,34.2638,55856.0
2019-05-03 13:20:00,38.09,38.14,38.09,38.14,19142.0,34.2638,34.3087,34.2638,34.3087,19142.0
2019-05-03 13:25:00,38.13,38.15,38.13,38.15,16498.0,34.2997,34.3177,34.2997,34.3177,16498.0
2019-05-03 13:30:00,38.15,38.18,38.14,38.17,28400.0,34.3177,34.3447,34.3087,34.3357,28400.0
2019-05-03 13:35:00,38.17,38.18,38.15,38.15,27102.0,34.3357,34.3447,34.3177,34.3177,27102.0
2019-05-03 13:40:00,38.16,38.2,38.15,38.16,62355.0,34.3267,34.3627,34.3177,34.3267,62355.0
2019-05-03 13:45:00,38.16,38.18,38.14,38.16,43964.0,34.3267,34.3447,34.3087,34.3267,43964.0
2019-05-03 13:50:00,38.16,38.2,38.16,38.16,45720.0,34.3267,34.3627,34.3267,34.3267,45720.0
2019-05-03 13:55:00,38.16,38.18,38.13,38.17,59344.0,34.3267,34.3447,34.2997,34.3357,59344.0
2019-05-03 14:00:00,38.18,38.18,38.12,38.13,84846.0,34.3447,34.3447,34.2907,34.2997,84846.0
2019-05-03 14:05:00,38.13,38.15,38.12,38.14,21153.0,34.2997,34.3177,34.2907,34.3087,21153.0
2019-05-03 14:10:00,38.15,38.17,38.14,38.15,31138.0,34.3177,34.3357,34.3087,34.3177,31138.0
2019-05-03 14:15:00,38.14,38.16,38.14,38.16,29134.0,34.3087,34.3267,34.3087,34.3267,29134.0
2019-05-03 14:20:00,38.15,38.15,38.13,38.13,26475.0,34.3177,34.3177,34.2997,34.2997,26475.0
2019-05-03 14:25:00,38.14,38.18,38.13,38.17,43634.0,34.3087,34.3447,34.2997,34.3357,43634.0
2019-05-03 14:30:00,38.16,38.18,38.16,38.17,32331.0,34.3267,34.3447,34.3267,34.3357,32331.0
2019-05-03 14:35:00,38.18,38.18,38.13,38.13,65772.0,34.3447,34.3447,34.2997,34.2997,65772.0
2019-05-03 14:40:00,38.14,38.14,38.1,38.14,100269.0,34.3087,34.3087,34.2728,34.3087,100269.0
2019-05-03 14:45:00,38.15,38.16,38.12,38.12,99795.0,34.3177,34.3267,34.2907,34.2907,99795.0
2019-05-03 14:50:00,38.13,38.13,38.1,38.11,46133.0,34.2997,34.2997,34.2728,34.2817,46133.0
2019-05-03 14:55:00,38.11,38.12,38.1,38.1,58640.0,34.2817,34.2907,34.2728,34.2728,58640.0
2019-05-03 15:00:00,38.1,38.1,38.08,38.09,47100.0,34.2728,34.2728,34.2548,34.2638,47100.0
2019-05-03 15:05:00,38.09,38.12,38.09,38.12,44129.0,34.2638,34.2907,34.2638,34.2907,44129.0
2019-05-03 15:10:00,38.12,38.17,38.11,38.16,127766.0,34.2907,34.3357,34.2817,34.3267,127766.0
2019-05-03 15:15:00,38.16,38.17,38.13,38.14,54245.0,34.3267,34.3357,34.2997,34.3087,54245.0
2019-05-03 15:20:00,38.14,38.17,38.14,38.16,65294.0,34.3087,34.3357,34.3087,34.3267,65294.0
2019-05-03 15:25:00,38.16,38.2,38.16,38.19,27367.0,34.3267,34.3627,34.3267,34.3537,27367.0
2019-05-03 15:30:00,38.19,38.19,38.14,38.15,99573.0,34.3537,34.3537,34.3087,34.3177,99573.0
2019-05-03 15:35:00,38.14,38.19,38.14,38.18,178887.0,34.3087,34.3537,34.3087,34.3447,178887.0
2019-05-03 15:40:00,38.19,38.23,38.18,38.23,94255.0,34.3537,34.3897,34.3447,34.3897,94255.0
2019-05-03 15:45:00,38.23,38.26,38.21,38.26,177208.0,34.3897,34.4167,34.3717,34.4167,177208.0
2019-05-03 15:50:00,38.26,38.3,38.25,38.29,149920.0,34.4167,34.4527,34.4077,34.4437,149920.0
2019-05-03 15:55:00,38.29,38.3,38.25,38.28,846521.0,34.4437,34.4527,34.4077,34.4347,846521.0
2019-05-06 09:30:00,37.65,37.89,37.59,37.86,160612.0,33.868,34.0838,33.814,34.0569,160612.0
2019-05-06 09:35:00,37.87,37.94,37.81,37.88,62727.0,34.0659,34.1288,34.0119,34.0749,62727.0
2019-05-06 09:40:00,37.88,37.92,37.83,37.9,87472.0,34.0749,34.1108,34.0299,34.0928,87472.0
2019-05-06 09:45:00,37.91,37.91,37.71,37.71,77495.0,34.1018,34.1018,33.9219,33.9219,77495.0
2019-05-06 09:50:00,37.72,37.83,37.68,37.82,110032.0,33.9309,34.0299,33.8949,34.0209,110032.0
2019-05-06 09:55:00,37.82,37.95,37.81,37.91,115920.0,34.0209,34.1378,34.0119,34.1018,115920.0
2019-05-06 10:00:00,37.9,37.9,37.77,37.82,86308.0,34.0928,34.0928,33.9759,34.0209,86308.0
2019-05-06 10:05:00,37.82,37.91,37.8,37.91,70859.0,34.0209,34.1018,34.0029,34.1018,70859.0
2019-05-06 10:10:00,37.91,37.97,37.86,37.95,60882.0,34.1018,34.1558,34.0569,34.1378,60882.0
2019-05-06 10:15:00,37.95,38.03,37.93,38.02,66589.0,34.1378,34.2098,34.1198,34.2008,66589.0
2019-05-06 10:20:00,38.02,38.06,37.93,37.95,76039.0,34.2008,34.2368,34.1198,34.1378,76039.0
2019-05-06 10:25:00,37.95,37.96,37.87,37.9,115657.0,34.1378,34.1468,34.0659,34.0928,115657.0
2019-05-06 10:30:00,37.9,37.92,37.81,37.85,144657.0,34.0928,34.1108,34.0119,34.0479,144657.0
2019-05-06 10:35:00,37.85,37.87,37.7,37.73,472419.0,34.0479,34.0659,33.9129,33.9399,472419.0
2019-05-06 10:40:00,37.73,37.74,37.7,37.71,71454.0,33.9399,33.9489,33.9129,33.9219,71454.0
2019-05-06 10:45:00,37.71,37.82,37.7,37.82,44550.0,33.9219,34.0209,33.9129,34.0209,44550.0
2019-05-06 10:50:00,37.81,37.92,37.81,37.91,43300.0,34.0119,34.1108,34.0119,34.1018,43300.0
2019-05-06 10:55:00,37.9,37.93,37.88,37.91,48526.0,34.0928,34.1198,34.0749,34.1018,48526.0
2019-05-06 11:00:00,37.91,37.93,37.78,37.8,309840.0,34.1018,34.1198,33.9849,34.0029,309840.0
2019-05-06 11:05:00,37.8,37.83,37.76,37.83,41091.0,34.0029,34.0299,33.9669,34.0299,41091.0
2019-05-06 11:10:00,37.84,37.89,37.81,37.88,53478.0,34.0389,34.0838,34.0119,34.0749,53478.0
2019-05-06 11:15:00,37.88,37.92,37.86,37.92,42221.0,34.0749,34.1108,34.0569,34.1108,42221.0
2019-05-06 11:20:00,37.91,37.95,37.91,37.93,25008.0,34.1018,34.1378,34.1018,34.1198,25008.0
2019-05-06 11:25:00,37.92,37.96,37.9,37.95,25432.0,34.1108,34.1468,34.0928,34.1378,25432.0
2019-05-06 11:30:00,37.96,37.97,37.89,37.9,71187.0,34.1468,34.1558,34.0838,34.0928,71187.0
2019-05-06 11:35:00,37.91,37.93,37.89,37.89,26664.0,34.1018,34.1198,34.0838,34.0838,26664.0
2019-05-06 11:40:00,37.9,37.93,37.88,37.9,60201.0,34.0928,34.1198,34.0749,34.0928,60201.0
2019-05-06 11:45:00,37.89,37.94,37.88,37.9,57013.0,34.0838,34.1288,34.0749,34.0928,57013.0
2019-05-06 11:50:00,37.89,37.9,37.79,37.79,48201.0,34.0838,34.0928,33.9939,33.9939,48201.0
2019-05-06 11:55:00,37.79,37.83,37.78,37.81,34845.0,33.9939,34.0299,33.9849,34.0119,34845.0
2019-05-06 12:00:00,37.81,37.83,37.78,37.8,31255.0,34.0119,34.0299,33.9849,34.0029,31255.0
2019-05-06 12:05:00,37.79,37.8,37.74,37.75,34985.0,33.9939,34.0029,33.9489,33.9579,34985.0
2019-05-06 12:10:00,37.75,37.78,37.74,37.77,44989.0,33.9579,33.9849,33.9489,33.9759,44989.0
2019-05-06 12:15:00,37.77,37.78,37.72,37.75,40897.0,33.9759,33.9849,33.9309,33.9579,40897.0
2019-05-06 12:20:00,37.75,37.76,37.73,37.73,16945.0,33.9579,33.9669,33.9399,33.9399,16945.0
2019-05-06 12:25:00,37.74,37.74,37.7,37.7,86746.0,33.9489,33.9489,33.9129,33.9129,86746.0
2019-05-06 12:30:00,37.7,37.76,37.7,37.75,50551.0,33.9129,33.9669,33.9129,33.9579,50551.0
2019-05-06 12:35:00,37.75,37.82,37.73,37.82,40973.0,33.9579,34.0209,33.9399,34.0209,40973.0
2019-05-06 12:40:00,37.82,37.83,37.78,37.79,39875.0,34.0209,34.0299,33.9849,33.9939,39875.0
2019-05-06 12:45:00,37.79,37.8,37.73,37.74,37749.0,33.9939,34.0029,33.9399,33.9489,37749.0
2019-05-06 12:50:00,37.73,37.75,37.71,37.74,40887.0,33.9399,33.9579,33.9219,33.9489,40887.0
2019-05-06 12:55:00,37.74,37.76,37.73,37.73,31444.0,33.9489,33.9669,33.9399,33.9399,31444.0
2019-05-06 13:00:00,37.73,37.78,37.7,37.78,31288.0,33.9399,33.9849,33.9129,33.9849,31288.0
2019-05-06 13:05:00,37.78,37.82,37.77,37.79,26377.0,33.9849,34.0209,33.9759,33.9939,26377.0
2019-05-06 13:10:00,37.8,37.83,37.8,37.83,10382.0,34.0029,34.0299,34.0029,34.0299,10382.0
2019-05-06 13:15:00,37.83,37.84,37.8,37.82,41802.0,34.0299,34.0389,34.0029,34.0209,41802.0
2019-05-06 13:20:00,37.82,37.82,37.79,37.81,22377.0,34.0209,34.0209,33.9939,34.0119,22377.0
2019-05-06 13:25:00,37.81,37.87,37.81,37.87,21100.0,34.0119,34.0659,34.0119,34.0659,21100.0
2019-05-06 13:30:00,37.87,37.87,37.8,37.8,57276.0,34.0659,34.0659,34.0029,34.0029,57276.0
2019-05-06 13:35:00,37.79,37.84,37.78,37.83,23993.0,33.9939,34.0389,33.9849,34.0299,23993.0
2019-05-06 13:40:00,37.83,37.86,37.82,37.83,38048.0,34.0299,34.0569,34.0209,34.0299,38048.0
2019-05-06 13:45:00,37.83,37.84,37.81,37.82,28533.0,34.0299,34.0389,34.0119,34.0209,28533.0
2019-05-06 13:50:00,37.82,37.82,37.81,37.81,12160.0,34.0209,34.0209,34.0119,34.0119,12160.0
2019-05-06 13:55:00,37.82,37.82,37.8,37.8,18893.0,34.0209,34.0209,34.0029,34.0029,18893.0
2019-05-06 14:00:00,37.8,37.81,37.79,37.79,50211.0,34.0029,34.0119,33.9939,33.9939,50211.0
2019-05-06 14:05:00,37.8,37.8,37.74,37.77,76195.0,34.0029,34.0029,33.9489,33.9759,76195.0
2019-05-06 14:10:00,37.76,37.78,37.74,37.74,39752.0,33.9669,33.9849,33.9489,33.9489,39752.0
2019-05-06 14:15:00,37.74,37.75,37.73,37.75,37636.0,33.9489,33.9579,33.9399,33.9579,37636.0
2019-05-06 14:20:00,37.75,37.77,37.73,37.74,36158.0,33.9579,33.9759,33.9399,33.9489,36158.0
2019-05-06 14:25:00,37.74,37.78,37.73,37.78,79085.0,33.9489,33.9849,33.9399,33.9849,79085.0
2019-05-06 14:30:00,37.77,37.79,37.75,37.77,50096.0,33.9759,33.9939,33.9579,33.9759,50096.0
2019-05-06 14:35:00,37.78,37.79,37.76,37.78,38549.0,33.9849,33.9939,33.9669,33.9849,38549.0
2019-05-06 14:40:00,37.78,37.81,37.77,37.81,25896.0,33.9849,34.0119,33.9759,34.0119,25896.0
2019-05-06 14:45:00,37.81,37.86,37.8,37.85,34569.0,34.0119,34.0569,34.0029,34.0479,34569.0
2019-05-06 14:50:00,37.85,37.88,37.85,37.88,37195.0,34.0479,34.0749,34.0479,34.0749,37195.0
2019-05-06 14:55:00,37.88,37.91,37.87,37.88,33905.0,34.0749,34.1018,34.0659,34.0749,33905.0
2019-05-06 15:00:00,37.89,37.9,37.86,37.89,47654.0,34.0838,34.0928,34.0569,34.0838,47654.0
2019-05-06 15:05:00,37.89,37.92,37.88,37.92,35595.0,34.0838,34.1108,34.0749,34.1108,35595.0
2019-05-06 15:10:00,37.92,37.92,37.84,37.85,50999.0,34.1108,34.1108,34.0389,34.0479,50999.0
2019-05-06 15:15:00,37.86,37.9,37.85,37.89,38378.0,34.0569,34.0928,34.0479,34.0838,38378.0
2019-05-06 15:20:00,37.9,37.92,37.89,37.91,33282.0,34.0928,34.1108,34.0838,34.1018,33282.0
2019-05-06 15:25:00,37.91,37.93,37.9,37.9,32878.0,34.1018,34.1198,34.0928,34.0928,32878.0
2019-05-06 15:30:00,37.9,37.93,37.89,37.93,62324.0,34.0928,34.1198,34.0838,34.1198,62324.0
2019-05-06 15:35:00,37.93,37.95,37.91,37.93,89466.0,34.1198,34.1378,34.1018,34.1198,89466.0
2019-05-06 15:40:00,37.93,37.96,37.92,37.92,59836.0,34.1198,34.1468,34.1108,34.1108,59836.0
2019-05-06 15:45:00,37.92,37.92,37.87,37.89,59586.0,34.1108,34.1108,34.0659,34.0838,59586.0
2019-05-06 15:50:00,37.89,37.9,37.85,37.86,104150.0,34.0838,34.0928,34.0479,34.0569,104150.0
2019-05-06 15:55:00,37.85,37.91,37.82,37.88,466825.0,34.0479,34.1018,34.0209,34.0749,466825.0
2019-05-07 09:30:00,37.61,37.72,37.54,37.67,151932.0,33.832,33.9309,33.769,33.8859,151932.0
2019-05-07 09:35:00,37.67,37.75,37.62,37.72,70253.0,33.8859,33.9579,33.841,33.9309,70253.0
2019-05-07 09:40:00,37.71,37.76,37.7,37.72,45602.0,33.9219,33.9669,33.9129,33.9309,45602.0
2019-05-07 09:45:00,37.71,37.8,37.66,37.68,90671.0,33.9219,34.0029,33.877,33.8949,90671.0
2019-05-07 09:50:00,37.67,37.75,37.64,37.7,71342.0,33.8859,33.9579,33.859,33.9129,71342.0
2019-05-07 09:55:00,37.7,37.8,37.69,37.73,55611.0,33.9129,34.0029,33.9039,33.9399,55611.0
2019-05-07 10:00:00,37.73,37.74,37.56,37.6,101991.0,33.9399,33.9489,33.787,33.823,101991.0
2019-05-07 10:05:00,37.59,37.65,37.57,37.62,101281.0,33.814,33.868,33.796,33.841,101281.0
2019-05-07 10:10:00,37.62,37.63,37.57,37.59,76025.0,33.841,33.85,33.796,33.814,76025.0
2019-05-07 10:15:00,37.59,37.61,37.56,37.56,78640.0,33.814,33.832,33.787,33.787,78640.0
2019-05-07 10:20:00,37.56,37.64,37.55,37.62,67531.0,33.787,33.859,33.778,33.841,67531.0
2019-05-07 10:25:00,37.61,37.63,37.56,37.63,32451.0,33.832,33.85,33.787,33.85,32451.0
2019-05-07 10:30:00,37.63,37.65,37.59,37.6,104699.0,33.85,33.868,33.814,33.823,104699.0
2019-05-07 10:35:00,37.59,37.66,37.58,37.62,146054.0,33.814,33.877,33.805,33.841,146054.0
2019-05-07 10:40:00,37.61,37.62,37.52,37.53,178740.0,33.832,33.841,33.751,33.76,178740.0
2019-05-07 10:45:00,37.52,37.65,37.51,37.57,72086.0,33.751,33.868,33.742,33.796,72086.0
2019-05-07 10:50:00,37.57,37.57,37.52,37.55,38033.0,33.796,33.796,33.751,33.778,38033.0
2019-05-07 10:55:00,37.56,37.59,37.54,37.54,43406.0,33.787,33.814,33.769,33.769,43406.0
2019-05-07 11:00:00,37.54,37.54,37.47,37.47,73895.0,33.769,33.769,33.706,33.706,73895.0
2019-05-07 11:05:00,37.47,37.61,37.46,37.61,51501.0,33.706,33.832,33.697,33.832,51501.0
2019-05-07 11:10:00,37.62,37.63,37.59,37.62,39171.0,33.841,33.85,33.814,33.841,39171.0
2019-05-07 11:15:00,37.62,37.63,37.57,37.63,370887.0,33.841,33.85,33.796,33.85,370887.0
2019-05-07 11:20:00,37.62,37.63,37.52,37.55,136049.0,33.841,33.85,33.751,33.778,136049.0
2019-05-07 11:25:00,37.55,37.68,37.54,37.66,98237.0,33.778,33.8949,33.769,33.877,98237.0
2019-05-07 11:30:00,37.67,37.74,37.67,37.7,56748.0,33.8859,33.9489,33.8859,33.9129,56748.0
2019-05-07 11:35:00,37.7,37.72,37.64,37.71,74152.0,33.9129,33.9309,33.859,33.9219,74152.0
2019-05-07 11:40:00,37.72,37.76,37.69,37.7,52556.0,33.9309,33.9669,33.9039,33.9129,52556.0
2019-05-07 11:45:00,37.69,37.73,37.66,37.7,30542.0,33.9039,33.9399,33.877,33.9129,30542.0
2019-05-07 11:50:00,37.7,37.72,37.64,37.72,40818.0,33.9129,33.9309,33.859,33.9309,40818.0
2019-05-07 11:55:00,37.72,37.72,37.67,37.71,36737.0,33.9309,33.9309,33.8859,33.9219,36737.0
2019-05-07 12:00:00,37.71,37.71,37.6,37.63,53083.0,33.9219,33.9219,33.823,33.85,53083.0
2019-05-07 12:05:00,37.62,37.71,37.62,37.71,27350.0,33.841,33.9219,33.841,33.9219,27350.0
2019-05-07 12:10:00,37.71,37.74,37.7,37.7,34778.0,33.9219,33.9489,33.9129,33.9129,34778.0
2019-05-07 12:15:00,37.7,37.78,37.7,37.77,33268.0,33.9129,33.9849,33.9129,33.9759,33268.0
2019-05-07 12:20:00,37.78,37.81,37.76,37.79,44168.0,33.9849,34.0119,33.9669,33.9939,44168.0
2019-05-07 12:25:00,37.79,37.83,37.79,37.83,21306.0,33.9939,34.0299,33.9939,34.0299,21306.0
2019-05-07 12:30:00,37.82,37.84,37.78,37.83,42906.0,34.0209,34.0389,33.9849,34.0299,42906.0
2019-05-07 12:35:00,37.83,37.85,37.81,37.82,55321.0,34.0299,34.0479,34.0119,34.0209,55321.0
2019-05-07 12:40:00,37.82,37.83,37.76,37.76,48270.0,34.0209,34.0299,33.9669,33.9669,48270.0
2019-05-07 12:45:00,37.76,37.78,37.75,37.77,32748.0,33.9669,33.9849,33.9579,33.9759,32748.0
2019-05-07 12:50:00,37.77,37.84,37.76,37.81,63521.0,33.9759,34.0389,33.9669,34.0119,63521.0
2019-05-07 12:55:00,37.8,37.81,37.7,37.7,31917.0,34.0029,34.0119,33.9129,33.9129,31917.0
2019-05-07 13:00:00,37.7,37.71,37.62,37.62,26859.0,33.9129,33.9219,33.841,33.841,26859.0
2019-05-07 13:05:00,37.62,37.64,37.58,37.6,54816.0,33.841,33.859,33.805,33.823,54816.0
2019-05-07 13:10:00,37.6,37.64,37.57,37.59,31298.0,33.823,33.859,33.796,33.814,31298.0
2019-05-07 13:15:00,37.59,37.59,37.55,37.55,24425.0,33.814,33.814,33.778,33.778,24425.0
2019-05-07 13:20:00,37.55,37.58,37.54,37.54,39866.0,33.778,33.805,33.769,33.769,39866.0
2019-05-07 13:25:00,37.53,37.55,37.5,37.52,42911.0,33.76,33.778,33.733,33.751,42911.0
2019-05-07 13:30:00,37.52,37.58,37.5,37.57,44056.0,33.751,33.805,33.733,33.796,44056.0
2019-05-07 13:35:00,37.56,37.59,37.53,37.57,45690.0,33.787,33.814,33.76,33.796,45690.0
2019-05-07 13:40:00,37.57,37.6,37.52,37.53,30603.0,33.796,33.823,33.751,33.76,30603.0
2019-05-07 13:45:00,37.54,37.6,37.53,37.59,46374.0,33.769,33.823,33.76,33.814,46374.0
2019-05-07 13:50:00,37.59,37.66,37.59,37.65,43747.0,33.814,33.877,33.814,33.868,43747.0
2019-05-07 13:55:00,37.64,37.68,37.63,37.64,44125.0,33.859,33.8949,33.85,33.859,44125.0
2019-05-07 14:00:00,37.63,37.65,37.6,37.61,38793.0,33.85,33.868,33.823,33.832,38793.0
2019-05-07 14:05:00,37.61,37.71,37.6,37.69,74573.0,33.832,33.9219,33.823,33.9039,74573.0
2019-05-07 14:10:00,37.69,37.7,37.64,37.65,39005.0,33.9039,33.9129,33.859,33.868,39005.0
2019-05-07 14:15:00,37.66,37.68,37.61,37.65,41685.0,33.877,33.8949,33.832,33.868,41685.0
2019-05-07 14:20:00,37.65,37.66,37.57,37.57,66347.0,33.868,33.877,33.796,33.796,66347.0
2019-05-07 14:25:00,37.58,37.59,37.52,37.54,50706.0,33.805,33.814,33.751,33.769,50706.0
2019-05-07 14:30:00,37.54,37.57,37.45,37.47,65174.0,33.769,33.796,33.688,33.706,65174.0
2019-05-07 14:35:00,37.47,37.48,37.43,37.47,57234.0,33.706,33.715,33.6701,33.706,57234.0
2019-05-07 14:40:00,37.47,37.5,37.43,37.45,56493.0,33.706,33.733,33.6701,33.688,56493.0
2019-05-07 14:45:00,37.45,37.47,37.42,37.43,51855.0,33.688,33.706,33.6611,33.6701,51855.0
2019-05-07 14:50:00,37.43,37.53,37.41,37.52,65756.0,33.6701,33.76,33.6521,33.751,65756.0
2019-05-07 14:55:00,37.52,37.57,37.5,37.54,44053.0,33.751,33.796,33.733,33.769,44053.0
2019-05-07 15:00:00,37.55,37.55,37.51,37.55,68696.0,33.778,33.778,33.742,33.778,68696.0
2019-05-07 15:05:00,37.55,37.56,37.48,37.52,77536.0,33.778,33.787,33.715,33.751,77536.0
2019-05-07 15:10:00,37.52,37.59,37.51,37.58,60646.0,33.751,33.814,33.742,33.805,60646.0
2019-05-07 15:15:00,37.59,37.62,37.57,37.59,86223.0,33.814,33.841,33.796,33.814,86223.0
2019-05-07 15:20:00,37.59,37.63,37.51,37.53,67762.0,33.814,33.85,33.742,33.76,67762.0
2019-05-07 15:25:00,37.53,37.54,37.5,37.51,41598.0,33.76,33.769,33.733,33.742,41598.0
2019-05-07 15:30:00,37.5,37.52,37.43,37.45,108558.0,33.733,33.751,33.6701,33.688,108558.0
2019-05-07 15:35:00,37.46,37.46,37.36,37.39,161582.0,33.697,33.697,33.6071,33.6341,161582.0
2019-05-07 15:40:00,37.39,37.53,37.39,37.53,116319.0,33.6341,33.76,33.6341,33.76,116319.0
2019-05-07 15:45:00,37.53,37.58,37.52,37.58,134900.0,33.76,33.805,33.751,33.805,134900.0
2019-05-07 15:50:00,37.58,37.64,37.56,37.62,199193.0,33.805,33.859,33.787,33.841,199193.0
2019-05-07 15:55:00,37.62,37.71,37.62,37.67,670414.0,33.841,33.9219,33.841,33.8859,670414.0
2019-05-08 09:30:00,37.66,37.71,37.46,37.47,209839.0,33.877,33.9219,33.697,33.706,209839.0
2019-05-08 09:35:00,37.47,37.6,37.45,37.57,73673.0,33.706,33.823,33.688,33.796,73673.0
2019-05-08 09:40:00,37.57,37.66,37.52,37.64,122824.0,33.796,33.877,33.751,33.859,122824.0
2019-05-08 09:45:00,37.65,37.69,37.63,37.66,89069.0,33.868,33.9039,33.85,33.877,89069.0
2019-05-08 09:50:00,37.66,37.66,37.57,37.6,59323.0,33.877,33.877,33.796,33.823,59323.0
2019-05-08 09:55:00,37.6,37.64,37.55,37.58,58721.0,33.823,33.859,33.778,33.805,58721.0
2019-05-08 10:00:00,37.58,37.62,37.55,37.55,54129.0,33.805,33.841,33.778,33.778,54129.0
2019-05-08 10:05:00,37.55,37.61,37.55,37.58,128322.0,33.778,33.832,33.778,33.805,128322.0
2019-05-08 10:10:00,37.59,37.62,37.54,37.59,198686.0,33.814,33.841,33.769,33.814,198686.0
2019-05-08 10:15:00,37.59,37.59,37.47,37.5,79311.0,33.814,33.814,33.706,33.733,79311.0
2019-05-08 10:20:00,37.5,37.53,37.43,37.48,68421.0,33.733,33.76,33.6701,33.715,68421.0
2019-05-08 10:25:00,37.47,37.48,37.41,37.43,43112.0,33.706,33.715,33.6521,33.6701,43112.0
2019-05-08 10:30:00,37.43,37.44,37.29,37.32,55990.0,33.6701,33.6791,33.5441,33.5711,55990.0
2019-05-08 10:35:00,37.33,37.36,37.3,37.36,47571.0,33.5801,33.6071,33.5531,33.6071,47571.0
2019-05-08 10:40:00,37.37,37.43,37.37,37.43,31931.0,33.6161,33.6701,33.6161,33.6701,31931.0
2019-05-08 10:45:00,37.42,37.45,37.36,37.37,35474.0,33.6611,33.688,33.6071,33.6161,35474.0
2019-05-08 10:50:00,37.37,37.43,37.37,37.39,49055.0,33.6161,33.6701,33.6161,33.6341,49055.0
2019-05-08 10:55:00,37.4,37.55,37.34,37.55,216458.0,33.6431,33.778,33.5891,33.778,216458.0
2019-05-08 11:00:00,37.56,37.65,37.51,37.6,112049.0,33.787,33.868,33.742,33.823,112049.0
2019-05-08 11:05:00,37.59,37.63,37.56,37.56,44344.0,33.814,33.85,33.787,33.787,44344.0
2019-05-08 11:10:00,37.57,37.62,37.57,37.6,35421.0,33.796,33.841,33.796,33.823,35421.0
2019-05-08 11:15:00,37.6,37.64,37.56,37.57,35079.0,33.823,33.859,33.787,33.796,35079.0
2019-05-08 11:20:00,37.57,37.62,37.54,37.58,46264.0,33.796,33.841,33.769,33.805,46264.0
2019-05-08 11:25:00,37.58,37.68,37.56,37.64,137491.0,33.805,33.8949,33.787,33.859,137491.0
2019-05-08 11:30:00,37.64,37.69,37.59,37.61,84543.0,33.859,33.9039,33.814,33.832,84543.0
2019-05-08 11:35:00,37.61,37.63,37.56,37.57,37011.0,33.832,33.85,33.787,33.796,37011.0
2019-05-08 11:40:00,37.57,37.61,37.52,37.54,31811.0,33.796,33.832,33.751,33.769,31811.0
2019-05-08 11:45:00,37.53,37.61,37.51,37.61,29570.0,33.76,33.832,33.742,33.832,29570.0
2019-05-08 11:50:00,37.6,37.63,37.59,37.6,22771.0,33.823,33.85,33.814,33.823,22771.0
2019-05-08 11:55:00,37.6,37.65,37.58,37.58,39280.0,33.823,33.868,33.805,33.805,39280.0
2019-05-08 12:00:00,37.58,37.6,37.53,37.57,30615.0,33.805,33.823,33.76,33.796,30615.0
2019-05-08 12:05:00,37.57,37.58,37.51,37.52,22458.0,33.796,33.805,33.742,33.751,22458.0
2019-05-08 12:10:00,37.52,37.53,37.48,37.51,29331.0,33.751,33.76,33.715,33.742,29331.0
2019-05-08 12:15:00,37.5,37.54,37.5,37.53,29750.0,33.733,33.769,33.733,33.76,29750.0
2019-05-08 12:20:00,37.54,37.56,37.52,37.53,34747.0,33.769,33.787,33.751,33.76,34747.0
2019-05-08 12:25:00,37.53,37.59,37.52,37.57,33693.0,33.76,33.814,33.751,33.796,33693.0
2019-05-08 12:30:00,37.57,37.59,37.55,37.58,51024.0,33.796,33.814,33.778,33.805,51024.0
2019-05-08 12:35:00,37.58,37.61,37.56,37.61,24096.0,33.805,33.832,33.787,33.832,24096.0
2019-05-08 12:40:00,37.6,37.62,37.59,37.61,26216.0,33.823,33.841,33.814,33.832,26216.0
2019-05-08 12:45:00,37.61,37.66,37.61,37.64,26328.0,33.832,33.877,33.832,33.859,26328.0
2019-05-08 12:50:00,37.64,37.68,37.64,37.66,33077.0,33.859,33.8949,33.859,33.877,33077.0
2019-05-08 12:55:00,37.65,37.67,37.65,37.66,13512.0,33.868,33.8859,33.868,33.877,13512.0
2019-05-08 13:00:00,37.67,37.68,37.63,37.65,19884.0,33.8859,33.8949,33.85,33.868,19884.0
2019-05-08 13:05:00,37.65,37.67,37.64,37.65,28830.0,33.868,33.8859,33.859,33.868,28830.0
2019-05-08 13:10:00,37.64,37.64,37.6,37.61,20830.0,33.859,33.859,33.823,33.832,20830.0
2019-05-08 13:15:00,37.61,37.62,37.58,37.6,27698.0,33.832,33.841,33.805,33.823,27698.0
2019-05-08 13:20:00,37.6,37.67,37.59,37.66,23008.0,33.823,33.8859,33.814,33.877,23008.0
2019-05-08 13:25:00,37.66,37.69,37.63,37.65,40784.0,33.877,33.9039,33.85,33.868,40784.0
2019-05-08 13:30:00,37.65,37.66,37.62,37.66,38035.0,33.868,33.877,33.841,33.877,38035.0
2019-05-08 13:35:00,37.66,37.66,37.59,37.61,33332.0,33.877,33.877,33.814,33.832,33332.0
2019-05-08 13:40:00,37.61,37.64,37.59,37.62,18306.0,33.832,33.859,33.814,33.841,18306.0
2019-05-08 13:45:00,37.62,37.66,37.61,37.63,29103.0,33.841,33.877,33.832,33.85,29103.0
2019-05-08 13:50:00,37.64,37.66,37.63,37.63,24567.0,33.859,33.877,33.85,33.85,24567.0
2019-05-08 13:55:00,37.63,37.64,37.61,37.63,27818.0,33.85,33.859,33.832,33.85,27818.0
2019-05-08 14:00:00,37.63,37.64,37.61,37.61,28016.0,33.85,33.859,33.832,33.832,28016.0
2019-05-08 14:05:00,37.61,37.63,37.61,37.63,16859.0,33.832,33.85,33.832,33.85,16859.0
2019-05-08 14:10:00,37.63,37.63,37.58,37.59,26028.0,33.85,33.85,33.805,33.814,26028.0
2019-05-08 14:15:00,37.58,37.63,37.58,37.61,19325.0,33.805,33.85,33.805,33.832,19325.0
2019-05-08 14:20:00,37.62,37.66,37.61,37.66,31423.0,33.841,33.877,33.832,33.877,31423.0
2019-05-08 14:25:00,37.66,37.68,37.65,37.65,24814.0,33.877,33.8949,33.868,33.868,24814.0
2019-05-08 14:30:00,37.66,37.68,37.64,37.64,33268.0,33.877,33.8949,33.859,33.859,33268.0
2019-05-08 14:35:00,37.65,37.65,37.62,37.64,29229.0,33.868,33.868,33.841,33.859,29229.0
2019-05-08 14:40:00,37.64,37.69,37.63,37.69,32859.0,33.859,33.9039,33.85,33.9039,32859.0
2019-05-08 14:45:00,37.69,37.7,37.66,37.68,24585.0,33.9039,33.9129,33.877,33.8949,24585.0
2019-05-08 14:50:00,37.67,37.68,37.66,37.68,21069.0,33.8859,33.8949,33.877,33.8949,21069.0
2019-05-08 14:55:00,37.67,37.69,37.66,37.69,32414.0,33.8859,33.9039,33.877,33.9039,32414.0
2019-05-08 15:00:00,37.7,37.74,37.7,37.72,41949.0,33.9129,33.9489,33.9129,33.9309,41949.0
2019-05-08 15:05:00,37.73,37.73,37.68,37.7,48800.0,33.9399,33.9399,33.8949,33.9129,48800.0
2019-05-08 15:10:00,37.7,37.72,37.67,37.67,40704.0,33.9129,33.9309,33.8859,33.8859,40704.0
2019-05-08 15:15:00,37.67,37.7,37.66,37.7,22903.0,33.8859,33.9129,33.877,33.9129,22903.0
2019-05-08 15:20:00,37.7,37.74,37.69,37.73,48275.0,33.9129,33.9489,33.9039,33.9399,48275.0
2019-05-08 15:25:00,37.73,37.74,37.71,37.72,31885.0,33.9399,33.9489,33.9219,33.9309,31885.0
2019-05-08 15:30:00,37.71,37.72,37.68,37.7,64268.0,33.9219,33.9309,33.8949,33.9129,64268.0
2019-05-08 15:35:00,37.7,37.72,37.7,37.72,59075.0,33.9129,33.9309,33.9129,33.9309,59075.0
2019-05-08 15:40:00,37.72,37.74,37.68,37.68,77830.0,33.9309,33.9489,33.8949,33.8949,77830.0
2019-05-08 15:45:00,37.68,37.69,37.64,37.66,98680.0,33.8949,33.9039,33.859,33.877,98680.0
2019-05-08 15:50:00,37.67,37.67,37.6,37.61,100794.0,33.8859,33.8859,33.823,33.832,100794.0
2019-05-08 15:55:00,37.61,37.61,37.54,37.55,320240.0,33.832,33.832,33.769,33.778,320240.0
2019-05-09 09:30:00,37.27,37.31,37.1,37.1,121599.0,33.5261,33.5621,33.3732,33.3732,121599.0
2019-05-09 09:35:00,37.11,37.15,37.05,37.12,44189.0,33.3822,33.4182,33.3282,33.3912,44189.0
2019-05-09 09:40:00,37.11,37.11,36.96,36.96,61947.0,33.3822,33.3822,33.2473,33.2473,61947.0
2019-05-09 09:45:00,36.97,37.03,36.96,37.03,50321.0,33.2563,33.3102,33.2473,33.3102,50321.0
2019-05-09 09:50:00,37.03,37.04,36.98,37.0,54888.0,33.3102,33.3192,33.2653,33.2833,54888.0
2019-05-09 09:55:00,37.01,37.14,36.98,37.11,99847.0,33.2922,33.4092,33.2653,33.3822,99847.0
2019-05-09 10:00:00,37.11,37.17,37.09,37.13,101308.0,33.3822,33.4362,33.3642,33.4002,101308.0
2019-05-09 10:05:00,37.13,37.22,37.12,37.19,89549.0,33.4002,33.4812,33.3912,33.4542,89549.0
2019-05-09 10:10:00,37.19,37.22,37.15,37.17,88124.0,33.4542,33.4812,33.4182,33.4362,88124.0
2019-05-09 10:15:00,37.16,37.19,37.11,37.11,67662.0,33.4272,33.4542,33.3822,33.3822,67662.0
2019-05-09 10:20:00,37.1,37.1,37.03,37.06,115216.0,33.3732,33.3732,33.3102,33.3372,115216.0
2019-05-09 10:25:00,37.07,37.1,37.04,37.08,88571.0,33.3462,33.3732,33.3192,33.3552,88571.0
2019-05-09 10:30:00,37.07,37.07,37.02,37.04,64399.0,33.3462,33.3462,33.3012,33.3192,64399.0
2019-05-09 10:35:00,37.05,37.07,37.0,37.02,48963.0,33.3282,33.3462,33.2833,33.3012,48963.0
2019-05-09 10:40:00,37.02,37.14,37.01,37.12,74537.0,33.3012,33.4092,33.2922,33.3912,74537.0
2019-05-09 10:45:00,37.11,37.2,37.09,37.19,31121.0,33.3822,33.4632,33.3642,33.4542,31121.0
2019-05-09 10:50:00,37.19,37.19,37.12,37.14,48157.0,33.4542,33.4542,33.3912,33.4092,48157.0
2019-05-09 10:55:00,37.14,37.14,37.05,37.07,73231.0,33.4092,33.4092,33.3282,33.3462,73231.0
2019-05-09 11:00:00,37.06,37.13,37.04,37.08,108238.0,33.3372,33.4002,33.3192,33.3552,108238.0
2019-05-09 11:05:00,37.08,37.09,37.04,37.08,61897.0,33.3552,33.3642,33.3192,33.3552,61897.0
2019-05-09 11:10:00,37.08,37.17,37.07,37.17,86124.0,33.3552,33.4362,33.3462,33.4362,86124.0
2019-05-09 11:15:00,37.16,37.21,37.13,37.17,151353.0,33.4272,33.4722,33.4002,33.4362,151353.0
2019-05-09 11:20:00,37.17,37.21,37.16,37.16,132470.0,33.4362,33.4722,33.4272,33.4272,132470.0
2019-05-09 11:25:00,37.17,37.18,37.12,37.16,129936.0,33.4362,33.4452,33.3912,33.4272,129936.0
2019-05-09 11:30:00,37.17,37.26,37.17,37.25,203482.0,33.4362,33.5171,33.4362,33.5081,203482.0
2019-05-09 11:35:00,37.25,37.32,37.23,37.3,121300.0,33.5081,33.5711,33.4901,33.5531,121300.0
2019-05-09 11:40:00,37.3,37.38,37.29,37.38,88708.0,33.5531,33.6251,33.5441,33.6251,88708.0
2019-05-09 11:45:00,37.37,37.43,37.35,37.4,58824.0,33.6161,33.6701,33.5981,33.6431,58824.0
2019-05-09 11:50:00,37.41,37.44,37.33,37.43,54692.0,33.6521,33.6791,33.5801,33.6701,54692.0
2019-05-09 11:55:00,37.43,37.46,37.41,37.43,38144.0,33.6701,33.697,33.6521,33.6701,38144.0
2019-05-09 12:00:00,37.43,37.44,37.37,37.37,38206.0,33.6701,33.6791,33.6161,33.6161,38206.0
2019-05-09 12:05:00,37.37,37.42,37.35,37.41,34635.0,33.6161,33.6611,33.5981,33.6521,34635.0
2019-05-09 12:10:00,37.41,37.42,37.38,37.4,46585.0,33.6521,33.6611,33.6251,33.6431,46585.0
2019-05-09 12:15:00,37.39,37.41,37.36,37.39,38907.0,33.6341,33.6521,33.6071,33.6341,38907.0
2019-05-09 12:20:00,37.38,37.46,37.37,37.39,51522.0,33.6251,33.697,33.6161,33.6341,51522.0
2019-05-09 12:25:00,37.4,37.54,37.39,37.53,60229.0,33.6431,33.769,33.6341,33.76,60229.0
2019-05-09 12:30:00,37.54,37.63,37.53,37.58,49831.0,33.769,33.85,33.76,33.805,49831.0
2019-05-09 12:35:00,37.58,37.71,37.58,37.66,40679.0,33.805,33.9219,33.805,33.877,40679.0
2019-05-09 12:40:00,37.67,37.78,37.63,37.65,75571.0,33.8859,33.9849,33.85,33.868,75571.0
2019-05-09 12:45:00,37.64,37.67,37.6,37.63,42868.0,33.859,33.8859,33.823,33.85,42868.0
2019-05-09 12:50:00,37.63,37.69,37.6,37.67,22687.0,33.85,33.9039,33.823,33.8859,22687.0
2019-05-09 12:55:00,37.66,37.7,37.65,37.66,33530.0,33.877,33.9129,33.868,33.877,33530.0
2019-05-09 13:00:00,37.66,37.72,37.66,37.68,38100.0,33.877,33.9309,33.877,33.8949,38100.0
2019-05-09 13:05:00,37.68,37.69,37.59,37.6,23961.0,33.8949,33.9039,33.814,33.823,23961.0
2019-05-09 13:10:00,37.59,37.61,37.55,37.58,65820.0,33.814,33.832,33.778,33.805,65820.0
2019-05-09 13:15:00,37.59,37.6,37.53,37.55,28951.0,33.814,33.823,33.76,33.778,28951.0
2019-05-09 13:20:00,37.56,37.64,37.55,37.63,45924.0,33.787,33.859,33.778,33.85,45924.0
2019-05-09 13:25:00,37.63,37.66,37.6,37.62,32503.0,33.85,33.877,33.823,33.841,32503.0
2019-05-09 13:30:00,37.62,37.66,37.6,37.66,41140.0,33.841,33.877,33.823,33.877,41140.0
2019-05-09 13:35:00,37.65,37.71,37.64,37.71,38745.0,33.868,33.9219,33.859,33.9219,38745.0
2019-05-09 13:40:00,37.7,37.73,37.69,37.73,92428.0,33.9129,33.9399,33.9039,33.9399,92428.0
2019-05-09 13:45:00,37.73,37.85,37.73,37.84,74720.0,33.9399,34.0479,33.9399,34.0389,74720.0
2019-05-09 13:50:00,37.84,37.85,37.69,37.71,92336.0,34.0389,34.0479,33.9039,33.9219,92336.0
2019-05-09 13:55:00,37.72,37.75,37.71,37.73,41411.0,33.9309,33.9579,33.9219,33.9399,41411.0
2019-05-09 14:00:00,37.73,37.78,37.72,37.75,109401.0,33.9399,33.9849,33.9309,33.9579,109401.0
2019-05-09 14:05:00,37.75,37.8,37.73,37.8,53974.0,33.9579,34.0029,33.9399,34.0029,53974.0
2019-05-09 14:10:00,37.79,37.81,37.76,37.79,55784.0,33.9939,34.0119,33.9669,33.9939,55784.0
2019-05-09 14:15:00,37.79,37.82,37.78,37.78,80979.0,33.9939,34.0209,33.9849,33.9849,80979.0
2019-05-09 14:20:00,37.79,37.83,37.72,37.72,33558.0,33.9939,34.0299,33.9309,33.9309,33558.0
2019-05-09 14:25:00,37.73,37.73,37.68,37.71,34189.0,33.9399,33.9399,33.8949,33.9219,34189.0
2019-05-09 14:30:00,37.71,37.76,37.7,37.73,34737.0,33.9219,33.9669,33.9129,33.9399,34737.0
2019-05-09 14:35:00,37.73,37.76,37.71,37.71,24208.0,33.9399,33.9669,33.9219,33.9219,24208.0
2019-05-09 14:40:00,37.72,37.76,37.71,37.72,31770.0,33.9309,33.9669,33.9219,33.9309,31770.0
2019-05-09 14:45:00,37.72,37.72,37.57,37.59,104473.0,33.9309,33.9309,33.796,33.814,104473.0
2019-05-09 14:50:00,37.59,37.64,37.57,37.61,53137.0,33.814,33.859,33.796,33.832,53137.0
2019-05-09 14:55:00,37.6,37.62,37.55,37.55,35075.0,33.823,33.841,33.778,33.778,35075.0
2019-05-09 15:00:00,37.55,37.57,37.5,37.52,52716.0,33.778,33.796,33.733,33.751,52716.0
2019-05-09 15:05:00,37.53,37.54,37.47,37.48,39387.0,33.76,33.769,33.706,33.715,39387.0
2019-05-09 15:10:00,37.48,37.53,37.47,37.52,32701.0,33.715,33.76,33.706,33.751,32701.0
2019-05-09 15:15:00,37.51,37.57,37.51,37.57,41740.0,33.742,33.796,33.742,33.796,41740.0
2019-05-09 15:20:00,37.58,37.6,37.56,37.58,24901.0,33.805,33.823,33.787,33.805,24901.0
2019-05-09 15:25:00,37.58,37.62,37.58,37.62,39230.0,33.805,33.841,33.805,33.841,39230.0
2019-05-09 15:30:00,37.62,37.7,37.6,37.67,49225.0,33.841,33.9129,33.823,33.8859,49225.0
2019-05-09 15:35:00,37.67,37.68,37.64,37.66,37444.0,33.8859,33.8949,33.859,33.877,37444.0
2019-05-09 15:40:00,37.67,37.67,37.58,37.6,38266.0,33.8859,33.8859,33.805,33.823,38266.0
2019-05-09 15:45:00,37.59,37.65,37.55,37.55,55790.0,33.814,33.868,33.778,33.778,55790.0
2019-05-09 15:50:00,37.54,37.6,37.54,37.59,129417.0,33.769,33.823,33.769,33.814,129417.0
2019-05-09 15:55:00,37.59,37.64,37.57,37.62,271000.0,33.814,33.859,33.796,33.841,271000.0
2019-05-10 09:30:00,37.48,37.53,37.26,37.29,439130.0,33.715,33.76,33.5171,33.5441,439130.0
2019-05-10 09:35:00,37.28,37.51,37.25,37.49,80727.0,33.5351,33.742,33.5081,33.724,80727.0
2019-05-10 09:40:00,37.48,37.5,37.43,37.44,73624.0,33.715,33.733,33.6701,33.6791,73624.0
2019-05-10 09:45:00,37.44,37.48,37.36,37.38,84954.0,33.6791,33.715,33.6071,33.6251,84954.0
2019-05-10 09:50:00,37.38,37.38,37.25,37.26,46736.0,33.6251,33.6251,33.5081,33.5171,46736.0
2019-05-10 09:55:00,37.26,37.34,37.26,37.28,96313.0,33.5171,33.5891,33.5171,33.5351,96313.0
2019-05-10 10:00:00,37.29,37.29,37.13,37.14,155899.0,33.5441,33.5441,33.4002,33.4092,155899.0
2019-05-10 10:05:00,37.13,37.18,37.06,37.08,261396.0,33.4002,33.4452,33.3372,33.3552,261396.0
2019-05-10 10:10:00,37.09,37.1,37.05,37.06,96949.0,33.3642,33.3732,33.3282,33.3372,96949.0
2019-05-10 10:15:00,37.05,37.07,36.98,37.06,83101.0,33.3282,33.3462,33.2653,33.3372,83101.0
2019-05-10 10:20:00,37.06,37.09,36.98,36.98,254821.0,33.3372,33.3642,33.2653,33.2653,254821.0
2019-05-10 10:25:00,36.99,36.99,36.89,36.93,153582.0,33.2743,33.2743,33.1843,33.2203,153582.0
2019-05-10 10:30:00,36.92,36.98,36.9,36.94,84857.0,33.2113,33.2653,33.1933,33.2293,84857.0
2019-05-10 10:35:00,36.94,36.94,36.85,36.87,129399.0,33.2293,33.2293,33.1483,33.1663,129399.0
2019-05-10 10:40:00,36.87,36.87,36.71,36.84,181347.0,33.1663,33.1663,33.0224,33.1393,181347.0
2019-05-10 10:45:00,36.83,36.94,36.82,36.88,75016.0,33.1303,33.2293,33.1213,33.1753,75016.0
2019-05-10 10:50:00,36.88,36.94,36.86,36.9,123759.0,33.1753,33.2293,33.1573,33.1933,123759.0
2019-05-10 10:55:00,36.9,36.9,36.81,36.84,66483.0,33.1933,33.1933,33.1123,33.1393,66483.0
2019-05-10 11:00:00,36.84,36.86,36.8,36.86,85119.0,33.1393,33.1573,33.1033,33.1573,85119.0
2019-05-10 11:05:00,36.87,36.92,36.83,36.88,68183.0,33.1663,33.2113,33.1303,33.1753,68183.0
2019-05-10 11:10:00,36.89,36.92,36.85,36.86,48294.0,33.1843,33.2113,33.1483,33.1573,48294.0
2019-05-10 11:15:00,36.85,36.94,36.81,36.94,63862.0,33.1483,33.2293,33.1123,33.2293,63862.0
2019-05-10 11:20:00,36.94,37.03,36.93,37.01,94450.0,33.2293,33.3102,33.2203,33.2922,94450.0
2019-05-10 11:25:00,37.02,37.04,36.89,36.89,82959.0,33.3012,33.3192,33.1843,33.1843,82959.0
2019-05-10 11:30:00,36.88,36.89,36.8,36.82,51476.0,33.1753,33.1843,33.1033,33.1213,51476.0
2019-05-10 11:35:00,36.83,36.95,36.82,36.91,70544.0,33.1303,33.2383,33.1213,33.2023,70544.0
2019-05-10 11:40:00,36.91,36.92,36.79,36.84,55979.0,33.2023,33.2113,33.0943,33.1393,55979.0
2019-05-10 11:45:00,36.84,36.85,36.78,36.79,37283.0,33.1393,33.1483,33.0853,33.0943,37283.0
2019-05-10 11:50:00,36.8,36.89,36.78,36.89,99904.0,33.1033,33.1843,33.0853,33.1843,99904.0
2019-05-10 11:55:00,36.88,36.91,36.81,36.88,93883.0,33.1753,33.2023,33.1123,33.1753,93883.0
2019-05-10 12:00:00,36.87,37.0,36.87,36.98,98728.0,33.1663,33.2833,33.1663,33.2653,98728.0
2019-05-10 12:05:00,36.99,37.01,36.9,36.92,57030.0,33.2743,33.2922,33.1933,33.2113,57030.0
2019-05-10 12:10:00,36.93,37.06,36.93,37.05,85821.0,33.2203,33.3372,33.2203,33.3282,85821.0
2019-05-10 12:15:00,37.05,37.11,37.05,37.09,114370.0,33.3282,33.3822,33.3282,33.3642,114370.0
2019-05-10 12:20:00,37.09,37.13,37.09,37.11,41073.0,33.3642,33.4002,33.3642,33.3822,41073.0
2019-05-10 12:25:00,37.12,37.23,37.08,37.2,61952.0,33.3912,33.4901,33.3552,33.4632,61952.0
2019-05-10 12:30:00,37.2,37.2,37.15,37.18,108414.0,33.4632,33.4632,33.4182,33.4452,108414.0
2019-05-10 12:35:00,37.19,37.2,37.14,37.18,45182.0,33.4542,33.4632,33.4092,33.4452,45182.0
2019-05-10 12:40:00,37.18,37.25,37.18,37.2,80984.0,33.4452,33.5081,33.4452,33.4632,80984.0
2019-05-10 12:45:00,37.2,37.2,37.11,37.13,29587.0,33.4632,33.4632,33.3822,33.4002,29587.0
2019-05-10 12:50:00,37.13,37.19,37.12,37.15,134574.0,33.4002,33.4542,33.3912,33.4182,134574.0
2019-05-10 12:55:00,37.14,37.15,37.09,37.11,63731.0,33.4092,33.4182,33.3642,33.3822,63731.0
2019-05-10 13:00:00,37.12,37.15,37.09,37.14,68693.0,33.3912,33.4182,33.3642,33.4092,68693.0
2019-05-10 13:05:00,37.15,37.15,37.11,37.14,39985.0,33.4182,33.4182,33.3822,33.4092,39985.0
2019-05-10 13:10:00,37.14,37.17,37.11,37.16,46883.0,33.4092,33.4362,33.3822,33.4272,46883.0
2019-05-10 13:15:00,37.16,37.21,37.12,37.19,47454.0,33.4272,33.4722,33.3912,33.4542,47454.0
2019-05-10 13:20:00,37.19,37.27,37.18,37.23,46778.0,33.4542,33.5261,33.4452,33.4901,46778.0
2019-05-10 13:25:00,37.23,37.25,37.2,37.22,40722.0,33.4901,33.5081,33.4632,33.4812,40722.0
2019-05-10 13:30:00,37.22,37.26,37.18,37.24,34345.0,33.4812,33.5171,33.4452,33.4991,34345.0
2019-05-10 13:35:00,37.26,37.29,37.24,37.25,21593.0,33.5171,33.5441,33.4991,33.5081,21593.0
2019-05-10 13:40:00,37.26,37.31,37.26,37.27,28053.0,33.5171,33.5621,33.5171,33.5261,28053.0
2019-05-10 13:45:00,37.27,37.36,37.26,37.33,51588.0,33.5261,33.6071,33.5171,33.5801,51588.0
2019-05-10 13:50:00,37.34,37.36,37.3,37.32,22186.0,33.5891,33.6071,33.5531,33.5711,22186.0
2019-05-10 13:55:00,37.32,37.34,37.3,37.33,25621.0,33.5711,33.5891,33.5531,33.5801,25621.0
2019-05-10 14:00:00,37.33,37.38,37.3,37.37,40139.0,33.5801,33.6251,33.5531,33.6161,40139.0
2019-05-10 14:05:00,37.37,37.38,37.33,37.36,27935.0,33.6161,33.6251,33.5801,33.6071,27935.0
2019-05-10 14:10:00,37.36,37.36,37.26,37.27,34307.0,33.6071,33.6071,33.5171,33.5261,34307.0
2019-05-10 14:15:00,37.27,37.27,37.21,37.23,26863.0,33.5261,33.5261,33.4722,33.4901,26863.0
2019-05-10 14:20:00,37.24,37.27,37.22,37.26,55414.0,33.4991,33.5261,33.4812,33.5171,55414.0
2019-05-10 14:25:00,37.25,37.25,37.18,37.19,81433.0,33.5081,33.5081,33.4452,33.4542,81433.0
2019-05-10 14:30:00,37.19,37.24,37.18,37.18,95979.0,33.4542,33.4991,33.4452,33.4452,95979.0
2019-05-10 14:35:00,37.19,37.26,37.18,37.26,100076.0,33.4542,33.5171,33.4452,33.5171,100076.0
2019-05-10 14:40:00,37.26,37.28,37.23,37.26,110799.0,33.5171,33.5351,33.4901,33.5171,110799.0
2019-05-10 14:45:00,37.25,37.29,37.24,37.29,116568.0,33.5081,33.5441,33.4991,33.5441,116568.0
2019-05-10 14:50:00,37.28,37.3,37.17,37.18,410417.0,33.5351,33.5531,33.4362,33.4452,410417.0
2019-05-10 14:55:00,37.19,37.22,37.18,37.21,131740.0,33.4542,33.4812,33.4452,33.4722,131740.0
2019-05-10 15:00:00,37.22,37.3,37.21,37.3,130581.0,33.4812,33.5531,33.4722,33.5531,130581.0
2019-05-10 15:05:00,37.3,37.34,37.27,37.34,89432.0,33.5531,33.5891,33.5261,33.5891,89432.0
2019-05-10 15:10:00,37.34,37.44,37.33,37.44,88017.0,33.5891,33.6791,33.5801,33.6791,88017.0
2019-05-10 15:15:00,37.44,37.51,37.41,37.5,70847.0,33.6791,33.742,33.6521,33.733,70847.0
2019-05-10 15:20:00,37.49,37.52,37.48,37.51,62420.0,33.724,33.751,33.715,33.742,62420.0
2019-05-10 15:25:00,37.52,37.58,37.5,37.54,86914.0,33.751,33.805,33.733,33.769,86914.0
2019-05-10 15:30:00,37.55,37.55,37.45,37.45,89322.0,33.778,33.778,33.688,33.688,89322.0
2019-05-10 15:35:00,37.46,37.47,37.36,37.36,111967.0,33.697,33.706,33.6071,33.6071,111967.0
2019-05-10 15:40:00,37.37,37.37,37.3,37.35,94313.0,33.6161,33.6161,33.5531,33.5981,94313.0
2019-05-10 15:45:00,37.35,37.37,37.29,37.3,140422.0,33.5981,33.6161,33.5441,33.5531,140422.0
2019-05-10 15:50:00,37.31,37.38,37.3,37.38,221482.0,33.5621,33.6251,33.5531,33.6251,221482.0
2019-05-10 15:55:00,37.37,37.39,37.31,37.38,666462.0,33.6161,33.6341,33.5621,33.6251,666462.0
2019-05-13 09:30:00,36.6,36.74,36.51,36.71,269615.0,32.9234,33.0494,32.8425,33.0224,269615.0
2019-05-13 09:35:00,36.7,36.72,36.51,36.63,127524.0,33.0134,33.0314,32.8425,32.9504,127524.0
2019-05-13 09:40:00,36.64,36.74,36.61,36.66,98482.0,32.9594,33.0494,32.9324,32.9774,98482.0
2019-05-13 09:45:00,36.65,36.68,36.56,36.57,151204.0,32.9684,32.9954,32.8874,32.8964,151204.0
2019-05-13 09:50:00,36.56,36.56,36.37,36.45,184428.0,32.8874,32.8874,32.7165,32.7885,184428.0
2019-05-13 09:55:00,36.45,36.52,36.41,36.52,126156.0,32.7885,32.8515,32.7525,32.8515,126156.0
2019-05-13 10:00:00,36.51,36.51,36.37,36.4,335936.0,32.8425,32.8425,32.7165,32.7435,335936.0
2019-05-13 10:05:00,36.39,36.43,36.35,36.38,197835.0,32.7345,32.7705,32.6985,32.7255,197835.0
2019-05-13 10:10:00,36.38,36.46,36.35,36.46,181020.0,32.7255,32.7975,32.6985,32.7975,181020.0
2019-05-13 10:15:00,36.46,36.57,36.43,36.47,152896.0,32.7975,32.8964,32.7705,32.8065,152896.0
2019-05-13 10:20:00,36.48,36.48,36.33,36.34,72023.0,32.8155,32.8155,32.6806,32.6895,72023.0
2019-05-13 10:25:00,36.34,36.35,36.21,36.28,91954.0,32.6895,32.6985,32.5726,32.6356,91954.0
2019-05-13 10:30:00,36.27,36.32,36.19,36.27,167726.0,32.6266,32.6716,32.5546,32.6266,167726.0
2019-05-13 10:35:00,36.27,36.33,36.21,36.26,79042.0,32.6266,32.6806,32.5726,32.6176,79042.0
2019-05-13 10:40:00,36.25,36.35,36.24,36.34,110263.0,32.6086,32.6985,32.5996,32.6895,110263.0
2019-05-13 10:45:00,36.35,36.38,36.26,36.27,114523.0,32.6985,32.7255,32.6176,32.6266,114523.0
2019-05-13 10:50:00,36.27,36.3,36.22,36.22,92925.0,32.6266,32.6536,32.5816,32.5816,92925.0
2019-05-13 10:55:00,36.23,36.26,36.13,36.15,110483.0,32.5906,32.6176,32.5006,32.5186,110483.0
2019-05-13 11:00:00,36.14,36.18,36.07,36.08,117534.0,32.5096,32.5456,32.4467,32.4557,117534.0
2019-05-13 11:05:00,36.09,36.14,36.07,36.09,63029.0,32.4647,32.5096,32.4467,32.4647,63029.0
2019-05-13 11:10:00,36.08,36.1,36.05,36.08,56919.0,32.4557,32.4737,32.4287,32.4557,56919.0
2019-05-13 11:15:00,36.07,36.07,35.94,35.97,71951.0,32.4467,32.4467,32.3297,32.3567,71951.0
2019-05-13 11:20:00,35.96,36.03,35.94,36.0,79608.0,32.3477,32.4107,32.3297,32.3837,79608.0
2019-05-13 11:25:00,36.01,36.02,35.92,35.94,71098.0,32.3927,32.4017,32.3117,32.3297,71098.0
2019-05-13 11:30:00,35.94,36.03,35.93,36.0,276015.0,32.3297,32.4107,32.3207,32.3837,276015.0
2019-05-13 11:35:00,36.0,36.04,35.96,36.02,116024.0,32.3837,32.4197,32.3477,32.4017,116024.0
2019-05-13 11:40:00,36.02,36.07,36.01,36.07,141251.0,32.4017,32.4467,32.3927,32.4467,141251.0
2019-05-13 11:45:00,36.07,36.1,36.04,36.05,122285.0,32.4467,32.4737,32.4197,32.4287,122285.0
2019-05-13 11:50:00,36.06,36.1,36.04,36.08,381875.0,32.4377,32.4737,32.4197,32.4557,381875.0
2019-05-13 11:55:00,36.08,36.22,36.07,36.2,90911.0,32.4557,32.5816,32.4467,32.5636,90911.0
2019-05-13 12:00:00,36.19,36.19,36.09,36.14,90271.0,32.5546,32.5546,32.4647,32.5096,90271.0
2019-05-13 12:05:00,36.14,36.17,36.13,36.17,135625.0,32.5096,32.5366,32.5006,32.5366,135625.0
2019-05-13 12:10:00,36.18,36.2,36.14,36.15,62026.0,32.5456,32.5636,32.5096,32.5186,62026.0
2019-05-13 12:15:00,36.15,36.17,36.11,36.17,139733.0,32.5186,32.5366,32.4827,32.5366,139733.0
2019-05-13 12:20:00,36.17,36.19,36.14,36.15,62337.0,32.5366,32.5546,32.5096,32.5186,62337.0
2019-05-13 12:25:00,36.15,36.16,36.1,36.13,58029.0,32.5186,32.5276,32.4737,32.5006,58029.0
2019-05-13 12:30:00,36.13,36.16,36.05,36.16,180836.0,32.5006,32.5276,32.4287,32.5276,180836.0
2019-05-13 12:35:00,36.15,36.22,36.14,36.21,102140.0,32.5186,32.5816,32.5096,32.5726,102140.0
2019-05-13 12:40:00,36.2,36.21,36.12,36.16,122245.0,32.5636,32.5726,32.4916,32.5276,122245.0
2019-05-13 12:45:00,36.16,36.26,36.15,36.26,100029.0,32.5276,32.6176,32.5186,32.6176,100029.0
2019-05-13 12:50:00,36.27,36.27,36.21,36.21,126754.0,32.6266,32.6266,32.5726,32.5726,126754.0
2019-05-13 12:55:00,36.2,36.2,36.17,36.19,68467.0,32.5636,32.5636,32.5366,32.5546,68467.0
2019-05-13 13:00:00,36.19,36.19,36.09,36.11,65499.0,32.5546,32.5546,32.4647,32.4827,65499.0
2019-05-13 13:05:00,36.1,36.14,36.05,36.07,54337.0,32.4737,32.5096,32.4287,32.4467,54337.0
2019-05-13 13:10:00,36.07,36.08,36.02,36.05,31726.0,32.4467,32.4557,32.4017,32.4287,31726.0
2019-05-13 13:15:00,36.04,36.08,35.99,36.0,67107.0,32.4197,32.4557,32.3747,32.3837,67107.0
2019-05-13 13:20:00,36.0,36.01,35.96,35.98,48645.0,32.3837,32.3927,32.3477,32.3657,48645.0
2019-05-13 13:25:00,35.98,36.0,35.92,35.92,51527.0,32.3657,32.3837,32.3117,32.3117,51527.0
2019-05-13 13:30:00,35.91,35.97,35.9,35.93,49858.0,32.3027,32.3567,32.2937,32.3207,49858.0
2019-05-13 13:35:00,35.93,36.08,35.92,36.05,122219.0,32.3207,32.4557,32.3117,32.4287,122219.0
2019-05-13 13:40:00,36.06,36.09,35.96,35.96,46535.0,32.4377,32.4647,32.3477,32.3477,46535.0
2019-05-13 13:45:00,35.97,35.99,35.94,35.96,60566.0,32.3567,32.3747,32.3297,32.3477,60566.0
2019-05-13 13:50:00,35.97,36.0,35.94,35.99,58319.0,32.3567,32.3837,32.3297,32.3747,58319.0
2019-05-13 13:55:00,36.01,36.04,35.98,36.02,48609.0,32.3927,32.4197,32.3657,32.4017,48609.0
2019-05-13 14:00:00,36.01,36.02,35.96,35.97,42107.0,32.3927,32.4017,32.3477,32.3567,42107.0
2019-05-13 14:05:00,35.97,36.05,35.96,35.97,71072.0,32.3567,32.4287,32.3477,32.3567,71072.0
2019-05-13 14:10:00,35.96,35.98,35.81,35.82,124176.0,32.3477,32.3657,32.2128,32.2218,124176.0
2019-05-13 14:15:00,35.82,35.86,35.81,35.85,88098.0,32.2218,32.2578,32.2128,32.2488,88098.0
2019-05-13 14:20:00,35.86,35.97,35.85,35.97,145160.0,32.2578,32.3567,32.2488,32.3567,145160.0
2019-05-13 14:25:00,35.97,36.13,35.97,36.07,294828.0,32.3567,32.5006,32.3567,32.4467,294828.0
2019-05-13 14:30:00,36.08,36.12,36.05,36.09,115915.0,32.4557,32.4916,32.4287,32.4647,115915.0
2019-05-13 14:35:00,36.09,36.14,36.06,36.1,51196.0,32.4647,32.5096,32.4377,32.4737,51196.0
2019-05-13 14:40:00,36.09,36.12,35.99,36.02,94393.0,32.4647,32.4916,32.3747,32.4017,94393.0
2019-05-13 14:45:00,36.02,36.11,36.02,36.08,56111.0,32.4017,32.4827,32.4017,32.4557,56111.0
2019-05-13 14:50:00,36.08,36.16,36.07,36.12,71518.0,32.4557,32.5276,32.4467,32.4916,71518.0
2019-05-13 14:55:00,36.13,36.15,36.09,36.09,77184.0,32.5006,32.5186,32.4647,32.4647,77184.0
2019-05-13 15:00:00,36.09,36.15,35.99,35.99,126617.0,32.4647,32.5186,32.3747,32.3747,126617.0
2019-05-13 15:05:00,35.99,36.07,35.96,35.97,229536.0,32.3747,32.4467,32.3477,32.3567,229536.0
2019-05-13 15:10:00,35.98,35.98,35.89,35.93,198438.0,32.3657,32.3657,32.2848,32.3207,198438.0
2019-05-13 15:15:00,35.93,35.98,35.91,35.94,78091.0,32.3207,32.3657,32.3027,32.3297,78091.0
2019-05-13 15:20:00,35.94,35.97,35.87,35.88,73542.0,32.3297,32.3567,32.2668,32.2758,73542.0
2019-05-13 15:25:00,35.87,35.9,35.84,35.84,178334.0,32.2668,32.2937,32.2398,32.2398,178334.0
2019-05-13 15:30:00,35.84,35.85,35.73,35.82,170236.0,32.2398,32.2488,32.1408,32.2218,170236.0
2019-05-13 15:35:00,35.81,35.81,35.73,35.77,160313.0,32.2128,32.2128,32.1408,32.1768,160313.0
2019-05-13 15:40:00,35.77,35.81,35.75,35.79,296499.0,32.1768,32.2128,32.1588,32.1948,296499.0
2019-05-13 15:45:00,35.79,35.83,35.77,35.79,216824.0,32.1948,32.2308,32.1768,32.1948,216824.0
2019-05-13 15:50:00,35.79,35.84,35.73,35.84,343183.0,32.1948,32.2398,32.1408,32.2398,343183.0
2019-05-13 15:55:00,35.83,35.92,35.82,35.87,982253.0,32.2308,32.3117,32.2218,32.2668,982253.0
2019-05-14 09:30:00,36.05,36.09,35.87,36.08,121103.0,32.4287,32.4647,32.2668,32.4557,121103.0
2019-05-14 09:35:00,36.08,36.14,36.04,36.12,56636.0,32.4557,32.5096,32.4197,32.4916,56636.0
2019-05-14 09:40:00,36.12,36.27,36.11,36.23,47441.0,32.4916,32.6266,32.4827,32.5906,47441.0
2019-05-14 09:45:00,36.24,36.27,36.08,36.1,76550.0,32.5996,32.6266,32.4557,32.4737,76550.0
2019-05-14 09:50:00,36.09,36.21,35.99,36.18,99489.0,32.4647,32.5726,32.3747,32.5456,99489.0
2019-05-14 09:55:00,36.19,36.33,36.18,36.27,123429.0,32.5546,32.6806,32.5456,32.6266,123429.0
2019-05-14 10:00:00,36.27,36.41,36.26,36.36,121398.0,32.6266,32.7525,32.6176,32.7075,121398.0
2019-05-14 10:05:00,36.36,36.43,36.34,36.39,65734.0,32.7075,32.7705,32.6895,32.7345,65734.0
2019-05-14 10:10:00,36.38,36.42,36.36,36.38,45800.0,32.7255,32.7615,32.7075,32.7255,45800.0
2019-05-14 10:15:00,36.39,36.46,36.36,36.43,93541.0,32.7345,32.7975,32.7075,32.7705,93541.0
2019-05-14 10:20:00,36.42,36.43,36.39,36.39,41502.0,32.7615,32.7705,32.7345,32.7345,41502.0
2019-05-14 10:25:00,36.4,36.44,36.36,36.43,55278.0,32.7435,32.7795,32.7075,32.7705,55278.0
2019-05-14 10:30:00,36.43,36.48,36.4,36.41,60911.0,32.7705,32.8155,32.7435,32.7525,60911.0
2019-05-14 10:35:00,36.4,36.46,36.37,36.46,52666.0,32.7435,32.7975,32.7165,32.7975,52666.0
2019-05-14 10:40:00,36.46,36.49,36.4,36.48,110657.0,32.7975,32.8245,32.7435,32.8155,110657.0
2019-05-14 10:45:00,36.48,36.53,36.46,36.49,56513.0,32.8155,32.8605,32.7975,32.8245,56513.0
2019-05-14 10:50:00,36.49,36.49,36.42,36.47,53420.0,32.8245,32.8245,32.7615,32.8065,53420.0
2019-05-14 10:55:00,36.47,36.51,36.45,36.51,81664.0,32.8065,32.8425,32.7885,32.8425,81664.0
2019-05-14 11:00:00,36.51,36.56,36.47,36.52,82623.0,32.8425,32.8874,32.8065,32.8515,82623.0
2019-05-14 11:05:00,36.52,36.61,36.52,36.58,73547.0,32.8515,32.9324,32.8515,32.9054,73547.0
2019-05-14 11:10:00,36.58,36.64,36.57,36.64,59325.0,32.9054,32.9594,32.8964,32.9594,59325.0
2019-05-14 11:15:00,36.64,36.67,36.61,36.66,57645.0,32.9594,32.9864,32.9324,32.9774,57645.0
2019-05-14 11:20:00,36.66,36.78,36.66,36.77,107688.0,32.9774,33.0853,32.9774,33.0764,107688.0
2019-05-14 11:25:00,36.79,36.8,36.72,36.73,64254.0,33.0943,33.1033,33.0314,33.0404,64254.0
2019-05-14 11:30:00,36.73,36.84,36.72,36.8,97472.0,33.0404,33.1393,33.0314,33.1033,97472.0
2019-05-14 11:35:00,36.8,36.87,36.8,36.84,61958.0,33.1033,33.1663,33.1033,33.1393,61958.0
2019-05-14 11:40:00,36.83,36.9,36.83,36.87,81977.0,33.1303,33.1933,33.1303,33.1663,81977.0
2019-05-14 11:45:00,36.87,36.98,36.86,36.96,133504.0,33.1663,33.2653,33.1573,33.2473,133504.0
2019-05-14 11:50:00,36.96,36.99,36.92,36.98,110545.0,33.2473,33.2743,33.2113,33.2653,110545.0
2019-05-14 11:55:00,36.99,37.0,36.95,36.97,76468.0,33.2743,33.2833,33.2383,33.2563,76468.0
2019-05-14 12:00:00,36.96,37.04,36.96,37.02,57269.0,33.2473,33.3192,33.2473,33.3012,57269.0
2019-05-14 12:05:00,37.02,37.05,37.01,37.02,64322.0,33.3012,33.3282,33.2922,33.3012,64322.0
2019-05-14 12:10:00,37.02,37.11,37.02,37.06,106061.0,33.3012,33.3822,33.3012,33.3372,106061.0
2019-05-14 12:15:00,37.05,37.06,36.96,36.97,193972.0,33.3282,33.3372,33.2473,33.2563,193972.0
2019-05-14 12:20:00,36.97,37.07,36.96,37.07,60347.0,33.2563,33.3462,33.2473,33.3462,60347.0
2019-05-14 12:25:00,37.07,37.11,37.05,37.09,65450.0,33.3462,33.3822,33.3282,33.3642,65450.0
2019-05-14 12:30:00,37.09,37.14,37.05,37.05,106978.0,33.3642,33.4092,33.3282,33.3282,106978.0
2019-05-14 12:35:00,37.05,37.08,37.05,37.08,38376.0,33.3282,33.3552,33.3282,33.3552,38376.0
2019-05-14 12:40:00,37.07,37.08,37.04,37.04,40149.0,33.3462,33.3552,33.3192,33.3192,40149.0
2019-05-14 12:45:00,37.05,37.06,37.01,37.05,74507.0,33.3282,33.3372,33.2922,33.3282,74507.0
2019-05-14 12:50:00,37.05,37.11,37.05,37.09,34244.0,33.3282,33.3822,33.3282,33.3642,34244.0
2019-05-14 12:55:00,37.1,37.11,37.02,37.02,69354.0,33.3732,33.3822,33.3012,33.3012,69354.0
2019-05-14 13:00:00,37.02,37.16,37.02,37.15,72904.0,33.3012,33.4272,33.3012,33.4182,72904.0
2019-05-14 13:05:00,37.15,37.18,37.13,37.13,46084.0,33.4182,33.4452,33.4002,33.4002,46084.0
2019-05-14 13:10:00,37.14,37.18,37.13,37.16,51549.0,33.4092,33.4452,33.4002,33.4272,51549.0
2019-05-14 13:15:00,37.15,37.17,37.11,37.13,45137.0,33.4182,33.4362,33.3822,33.4002,45137.0
2019-05-14 13:20:00,37.14,37.21,37.13,37.21,53241.0,33.4092,33.4722,33.4002,33.4722,53241.0
2019-05-14 13:25:00,37.21,37.23,37.19,37.2,49280.0,33.4722,33.4901,33.4542,33.4632,49280.0
2019-05-14 13:30:00,37.2,37.24,37.19,37.23,74101.0,33.4632,33.4991,33.4542,33.4901,74101.0
2019-05-14 13:35:00,37.23,37.25,37.21,37.25,40713.0,33.4901,33.5081,33.4722,33.5081,40713.0
2019-05-14 13:40:00,37.25,37.26,37.19,37.22,70857.0,33.5081,33.5171,33.4542,33.4812,70857.0
2019-05-14 13:45:00,37.22,37.22,37.11,37.14,86656.0,33.4812,33.4812,33.3822,33.4092,86656.0
2019-05-14 13:50:00,37.14,37.16,37.1,37.11,55790.0,33.4092,33.4272,33.3732,33.3822,55790.0
2019-05-14 13:55:00,37.11,37.11,37.04,37.05,55524.0,33.3822,33.3822,33.3192,33.3282,55524.0
2019-05-14 14:00:00,37.05,37.08,36.98,37.05,98767.0,33.3282,33.3552,33.2653,33.3282,98767.0
2019-05-14 14:05:00,37.05,37.1,37.01,37.09,52617.0,33.3282,33.3732,33.2922,33.3642,52617.0
2019-05-14 14:10:00,37.09,37.1,37.04,37.05,62898.0,33.3642,33.3732,33.3192,33.3282,62898.0
2019-05-14 14:15:00,37.05,37.08,37.01,37.01,71599.0,33.3282,33.3552,33.2922,33.2922,71599.0
2019-05-14 14:20:00,37.02,37.06,37.01,37.04,51800.0,33.3012,33.3372,33.2922,33.3192,51800.0
2019-05-14 14:25:00,37.05,37.12,37.04,37.09,65482.0,33.3282,33.3912,33.3192,33.3642,65482.0
2019-05-14 14:30:00,37.09,37.12,37.06,37.08,65743.0,33.3642,33.3912,33.3372,33.3552,65743.0
2019-05-14 14:35:00,37.08,37.11,37.07,37.09,92186.0,33.3552,33.3822,33.3462,33.3642,92186.0
2019-05-14 14:40:00,37.09,37.11,37.06,37.08,49342.0,33.3642,33.3822,33.3372,33.3552,49342.0
2019-05-14 14:45:00,37.07,37.08,37.01,37.02,63137.0,33.3462,33.3552,33.2922,33.3012,63137.0
2019-05-14 14:50:00,37.02,37.06,37.0,37.02,65069.0,33.3012,33.3372,33.2833,33.3012,65069.0
2019-05-14 14:55:00,37.03,37.09,37.02,37.08,50665.0,33.3102,33.3642,33.3012,33.3552,50665.0
2019-05-14 15:00:00,37.08,37.08,37.03,37.05,76481.0,33.3552,33.3552,33.3102,33.3282,76481.0
2019-05-14 15:05:00,37.05,37.1,37.03,37.09,56270.0,33.3282,33.3732,33.3102,33.3642,56270.0
2019-05-14 15:10:00,37.09,37.1,37.02,37.02,79267.0,33.3642,33.3732,33.3012,33.3012,79267.0
2019-05-14 15:15:00,37.04,37.04,36.99,37.01,72544.0,33.3192,33.3192,33.2743,33.2922,72544.0
2019-05-14 15:20:00,37.02,37.03,37.0,37.01,45066.0,33.3012,33.3102,33.2833,33.2922,45066.0
2019-05-14 15:25:00,37.01,37.02,36.99,37.0,57026.0,33.2922,33.3012,33.2743,33.2833,57026.0
2019-05-14 15:30:00,36.99,37.0,36.81,36.84,289094.0,33.2743,33.2833,33.1123,33.1393,289094.0
2019-05-14 15:35:00,36.84,36.87,36.8,36.84,624137.0,33.1393,33.1663,33.1033,33.1393,624137.0
2019-05-14 15:40:00,36.83,36.87,36.81,36.83,215891.0,33.1303,33.1663,33.1123,33.1303,215891.0
2019-05-14 15:45:00,36.82,36.83,36.76,36.77,265212.0,33.1213,33.1303,33.0674,33.0764,265212.0
2019-05-14 15:50:00,36.77,36.82,36.75,36.82,192574.0,33.0764,33.1213,33.0584,33.1213,192574.0
2019-05-14 15:55:00,36.82,36.85,36.78,36.79,402190.0,33.1213,33.1483,33.0853,33.0943,402190.0
2019-05-15 09:30:00,36.63,36.68,36.52,36.67,107989.0,32.9504,32.9954,32.8515,32.9864,107989.0
2019-05-15 09:35:00,36.65,36.67,36.59,36.62,32983.0,32.9684,32.9864,32.9144,32.9414,32983.0
2019-05-15 09:40:00,36.63,36.68,36.53,36.68,58978.0,32.9504,32.9954,32.8605,32.9954,58978.0
2019-05-15 09:45:00,36.66,36.79,36.64,36.76,99252.0,32.9774,33.0943,32.9594,33.0674,99252.0
2019-05-15 09:50:00,36.77,36.98,36.76,36.88,376286.0,33.0764,33.2653,33.0674,33.1753,376286.0
2019-05-15 09:55:00,36.88,36.9,36.79,36.85,110908.0,33.1753,33.1933,33.0943,33.1483,110908.0
2019-05-15 10:00:00,36.85,36.96,36.85,36.87,76672.0,33.1483,33.2473,33.1483,33.1663,76672.0
2019-05-15 10:05:00,36.88,36.91,36.8,36.85,66326.0,33.1753,33.2023,33.1033,33.1483,66326.0
2019-05-15 10:10:00,36.85,36.98,36.75,36.98,200421.0,33.1483,33.2653,33.0584,33.2653,200421.0
2019-05-15 10:15:00,36.97,37.04,36.89,36.95,131685.0,33.2563,33.3192,33.1843,33.2383,131685.0
2019-05-15 10:20:00,36.95,36.97,36.88,36.9,79564.0,33.2383,33.2563,33.1753,33.1933,79564.0
2019-05-15 10:25:00,36.91,37.09,36.9,37.06,116045.0,33.2023,33.3642,33.1933,33.3372,116045.0
2019-05-15 10:30:00,37.06,37.09,36.93,36.94,63864.0,33.3372,33.3642,33.2203,33.2293,63864.0
2019-05-15 10:35:00,36.95,36.99,36.9,36.91,87192.0,33.2383,33.2743,33.1933,33.2023,87192.0
2019-05-15 10:40:00,36.91,37.03,36.9,37.01,84835.0,33.2023,33.3102,33.1933,33.2922,84835.0
2019-05-15 10:45:00,37.01,37.02,36.94,37.0,54512.0,33.2922,33.3012,33.2293,33.2833,54512.0
2019-05-15 10:50:00,37.0,37.03,36.91,36.93,64036.0,33.2833,33.3102,33.2023,33.2203,64036.0
2019-05-15 10:55:00,36.92,37.0,36.87,36.88,76103.0,33.2113,33.2833,33.1663,33.1753,76103.0
2019-05-15 11:00:00,36.88,36.89,36.83,36.85,67035.0,33.1753,33.1843,33.1303,33.1483,67035.0
2019-05-15 11:05:00,36.86,36.94,36.84,36.93,69541.0,33.1573,33.2293,33.1393,33.2203,69541.0
2019-05-15 11:10:00,36.93,36.94,36.89,36.91,60586.0,33.2203,33.2293,33.1843,33.2023,60586.0
2019-05-15 11:15:00,36.91,36.91,36.81,36.86,91746.0,33.2023,33.2023,33.1123,33.1573,91746.0
2019-05-15 11:20:00,36.86,36.86,36.77,36.82,112498.0,33.1573,33.1573,33.0764,33.1213,112498.0
2019-05-15 11:25:00,36.82,36.91,36.81,36.91,130950.0,33.1213,33.2023,33.1123,33.2023,130950.0
2019-05-15 11:30:00,36.9,36.94,36.9,36.94,93685.0,33.1933,33.2293,33.1933,33.2293,93685.0
2019-05-15 11:35:00,36.95,36.95,36.87,36.87,56737.0,33.2383,33.2383,33.1663,33.1663,56737.0
2019-05-15 11:40:00,36.87,36.95,36.85,36.95,69723.0,33.1663,33.2383,33.1483,33.2383,69723.0
2019-05-15 11:45:00,36.95,36.98,36.9,36.94,45008.0,33.2383,33.2653,33.1933,33.2293,45008.0
2019-05-15 11:50:00,36.94,36.99,36.91,36.95,61533.0,33.2293,33.2743,33.2023,33.2383,61533.0
2019-05-15 11:55:00,36.96,36.97,36.9,36.91,37304.0,33.2473,33.2563,33.1933,33.2023,37304.0
2019-05-15 12:00:00,36.91,36.98,36.91,36.98,67231.0,33.2023,33.2653,33.2023,33.2653,67231.0
2019-05-15 12:05:00,36.99,37.02,36.92,36.95,128127.0,33.2743,33.3012,33.2113,33.2383,128127.0
2019-05-15 12:10:00,36.95,36.95,36.89,36.92,53258.0,33.2383,33.2383,33.1843,33.2113,53258.0
2019-05-15 12:15:00,36.93,36.93,36.85,36.85,54478.0,33.2203,33.2203,33.1483,33.1483,54478.0
2019-05-15 12:20:00,36.86,36.88,36.84,36.85,54629.0,33.1573,33.1753,33.1393,33.1483,54629.0
2019-05-15 12:25:00,36.85,36.86,36.82,36.83,41756.0,33.1483,33.1573,33.1213,33.1303,41756.0
2019-05-15 12:30:00,36.83,36.85,36.82,36.83,52025.0,33.1303,33.1483,33.1213,33.1303,52025.0
2019-05-15 12:35:00,36.83,36.84,36.8,36.82,42050.0,33.1303,33.1393,33.1033,33.1213,42050.0
2019-05-15 12:40:00,36.83,36.86,36.8,36.86,57839.0,33.1303,33.1573,33.1033,33.1573,57839.0
2019-05-15 12:45:00,36.86,36.87,36.82,36.87,54593.0,33.1573,33.1663,33.1213,33.1663,54593.0
2019-05-15 12:50:00,36.86,36.87,36.82,36.82,69053.0,33.1573,33.1663,33.1213,33.1213,69053.0
2019-05-15 12:55:00,36.82,36.83,36.74,36.83,157810.0,33.1213,33.1303,33.0494,33.1303,157810.0
2019-05-15 13:00:00,36.83,36.85,36.8,36.83,81916.0,33.1303,33.1483,33.1033,33.1303,81916.0
2019-05-15 13:05:00,36.84,36.86,36.82,36.84,43992.0,33.1393,33.1573,33.1213,33.1393,43992.0
2019-05-15 13:10:00,36.84,36.88,36.84,36.87,38349.0,33.1393,33.1753,33.1393,33.1663,38349.0
2019-05-15 13:15:00,36.86,36.88,36.84,36.86,38509.0,33.1573,33.1753,33.1393,33.1573,38509.0
2019-05-15 13:20:00,36.86,36.9,36.85,36.88,45874.0,33.1573,33.1933,33.1483,33.1753,45874.0
2019-05-15 13:25:00,36.89,36.94,36.89,36.91,35421.0,33.1843,33.2293,33.1843,33.2023,35421.0
2019-05-15 13:30:00,36.91,36.97,36.91,36.95,38946.0,33.2023,33.2563,33.2023,33.2383,38946.0
2019-05-15 13:35:00,36.95,36.98,36.92,36.98,36850.0,33.2383,33.2653,33.2113,33.2653,36850.0
2019-05-15 13:40:00,36.97,37.0,36.96,36.96,31144.0,33.2563,33.2833,33.2473,33.2473,31144.0
2019-05-15 13:45:00,36.96,36.98,36.96,36.98,50815.0,33.2473,33.2653,33.2473,33.2653,50815.0
2019-05-15 13:50:00,36.97,36.98,36.94,36.96,52563.0,33.2563,33.2653,33.2293,33.2473,52563.0
2019-05-15 13:55:00,36.97,37.03,36.96,37.01,46120.0,33.2563,33.3102,33.2473,33.2922,46120.0
2019-05-15 14:00:00,37.01,37.03,37.0,37.02,27777.0,33.2922,33.3102,33.2833,33.3012,27777.0
2019-05-15 14:05:00,37.02,37.04,36.97,36.99,44222.0,33.3012,33.3192,33.2563,33.2743,44222.0
2019-05-15 14:10:00,36.99,37.06,36.98,37.06,49283.0,33.2743,33.3372,33.2653,33.3372,49283.0
2019-05-15 14:15:00,37.05,37.06,37.03,37.05,36451.0,33.3282,33.3372,33.3102,33.3282,36451.0
2019-05-15 14:20:00,37.05,37.08,37.04,37.07,36705.0,33.3282,33.3552,33.3192,33.3462,36705.0
2019-05-15 14:25:00,37.07,37.09,37.06,37.08,78168.0,33.3462,33.3642,33.3372,33.3552,78168.0
2019-05-15 14:30:00,37.09,37.12,37.08,37.11,50327.0,33.3642,33.3912,33.3552,33.3822,50327.0
2019-05-15 14:35:00,37.11,37.11,37.08,37.11,53648.0,33.3822,33.3822,33.3552,33.3822,53648.0
2019-05-15 14:40:00,37.1,37.13,37.1,37.13,65513.0,33.3732,33.4002,33.3732,33.4002,65513.0
2019-05-15 14:45:00,37.13,37.17,37.12,37.17,51691.0,33.4002,33.4362,33.3912,33.4362,51691.0
2019-05-15 14:50:00,37.16,37.18,37.09,37.09,111182.0,33.4272,33.4452,33.3642,33.3642,111182.0
2019-05-15 14:55:00,37.09,37.1,37.05,37.08,53665.0,33.3642,33.3732,33.3282,33.3552,53665.0
2019-05-15 15:00:00,37.09,37.13,37.07,37.08,65331.0,33.3642,33.4002,33.3462,33.3552,65331.0
2019-05-15 15:05:00,37.09,37.12,37.08,37.12,42787.0,33.3642,33.3912,33.3552,33.3912,42787.0
2019-05-15 15:10:00,37.12,37.13,37.08,37.09,63278.0,33.3912,33.4002,33.3552,33.3642,63278.0
2019-05-15 15:15:00,37.09,37.1,37.06,37.06,51859.0,33.3642,33.3732,33.3372,33.3372,51859.0
2019-05-15 15:20:00,37.06,37.11,37.05,37.11,76141.0,33.3372,33.3822,33.3282,33.3822,76141.0
2019-05-15 15:25:00,37.11,37.12,37.1,37.1,55580.0,33.3822,33.3912,33.3732,33.3732,55580.0
2019-05-15 15:30:00,37.1,37.12,37.06,37.08,100808.0,33.3732,33.3912,33.3372,33.3552,100808.0
2019-05-15 15:35:00,37.08,37.09,37.02,37.05,84971.0,33.3552,33.3642,33.3012,33.3282,84971.0
2019-05-15 15:40:00,37.05,37.05,37.01,37.04,122831.0,33.3282,33.3282,33.2922,33.3192,122831.0
2019-05-15 15:45:00,37.04,37.04,36.99,37.0,107975.0,33.3192,33.3192,33.2743,33.2833,107975.0
2019-05-15 15:50:00,37.0,37.05,36.99,37.04,158117.0,33.2833,33.3282,33.2743,33.3192,158117.0
2019-05-15 15:55:00,37.04,37.06,37.0,37.03,331051.0,33.3192,33.3372,33.2833,33.3102,331051.0
2019-05-16 09:30:00,37.13,37.32,37.04,37.27,158678.0,33.4002,33.5711,33.3192,33.5261,158678.0
2019-05-16 09:35:00,37.26,37.34,37.22,37.32,59702.0,33.5171,33.5891,33.4812,33.5711,59702.0
2019-05-16 09:40:00,37.33,37.34,37.23,37.24,80193.0,33.5801,33.5891,33.4901,33.4991,80193.0
2019-05-16 09:45:00,37.23,37.24,37.15,37.15,39849.0,33.4901,33.4991,33.4182,33.4182,39849.0
2019-05-16 09:50:00,37.16,37.24,37.13,37.2,118457.0,33.4272,33.4991,33.4002,33.4632,118457.0
2019-05-16 09:55:00,37.2,37.32,37.2,37.31,127602.0,33.4632,33.5711,33.4632,33.5621,127602.0
2019-05-16 10:00:00,37.32,37.33,37.3,37.32,102025.0,33.5711,33.5801,33.5531,33.5711,102025.0
2019-05-16 10:05:00,37.32,37.43,37.31,37.41,350386.0,33.5711,33.6701,33.5621,33.6521,350386.0
2019-05-16 10:10:00,37.41,37.43,37.37,37.42,58442.0,33.6521,33.6701,33.6161,33.6611,58442.0
2019-05-16 10:15:00,37.41,37.47,37.37,37.45,58847.0,33.6521,33.706,33.6161,33.688,58847.0
2019-05-16 10:20:00,37.45,37.45,37.37,37.4,218421.0,33.688,33.688,33.6161,33.6431,218421.0
2019-05-16 10:25:00,37.41,37.41,37.36,37.39,191429.0,33.6521,33.6521,33.6071,33.6341,191429.0
2019-05-16 10:30:00,37.39,37.45,37.38,37.44,44834.0,33.6341,33.688,33.6251,33.6791,44834.0
2019-05-16 10:35:00,37.43,37.43,37.4,37.43,43798.0,33.6701,33.6701,33.6431,33.6701,43798.0
2019-05-16 10:40:00,37.42,37.43,37.37,37.39,84383.0,33.6611,33.6701,33.6161,33.6341,84383.0
2019-05-16 10:45:00,37.39,37.39,37.34,37.37,66483.0,33.6341,33.6341,33.5891,33.6161,66483.0
2019-05-16 10:50:00,37.36,37.4,37.35,37.35,48169.0,33.6071,33.6431,33.5981,33.5981,48169.0
2019-05-16 10:55:00,37.35,37.37,37.31,37.35,110227.0,33.5981,33.6161,33.5621,33.5981,110227.0
2019-05-16 11:00:00,37.35,37.42,37.34,37.39,114811.0,33.5981,33.6611,33.5891,33.6341,114811.0
2019-05-16 11:05:00,37.39,37.41,37.37,37.4,54521.0,33.6341,33.6521,33.6161,33.6431,54521.0
2019-05-16 11:10:00,37.41,37.44,37.4,37.44,32515.0,33.6521,33.6791,33.6431,33.6791,32515.0
2019-05-16 11:15:00,37.44,37.45,37.35,37.4,118613.0,33.6791,33.688,33.5981,33.6431,118613.0
2019-05-16 11:20:00,37.4,37.45,37.38,37.43,33030.0,33.6431,33.688,33.6251,33.6701,33030.0
2019-05-16 11:25:00,37.43,37.43,37.37,37.38,44038.0,33.6701,33.6701,33.6161,33.6251,44038.0
2019-05-16 11:30:00,37.38,37.39,37.33,37.34,49143.0,33.6251,33.6341,33.5801,33.5891,49143.0
2019-05-16 11:35:00,37.34,37.4,37.32,37.39,56087.0,33.5891,33.6431,33.5711,33.6341,56087.0
2019-05-16 11:40:00,37.38,37.45,37.38,37.41,94051.0,33.6251,33.688,33.6251,33.6521,94051.0
2019-05-16 11:45:00,37.42,37.43,37.37,37.39,44158.0,33.6611,33.6701,33.6161,33.6341,44158.0
2019-05-16 11:50:00,37.39,37.44,37.39,37.41,62167.0,33.6341,33.6791,33.6341,33.6521,62167.0
2019-05-16 11:55:00,37.41,37.47,37.41,37.47,50944.0,33.6521,33.706,33.6521,33.706,50944.0
2019-05-16 12:00:00,37.47,37.5,37.45,37.45,43844.0,33.706,33.733,33.688,33.688,43844.0
2019-05-16 12:05:00,37.46,37.5,37.45,37.5,36208.0,33.697,33.733,33.688,33.733,36208.0
2019-05-16 12:10:00,37.5,37.57,37.48,37.57,74042.0,33.733,33.796,33.715,33.796,74042.0
2019-05-16 12:15:00,37.57,37.62,37.56,37.62,66989.0,33.796,33.841,33.787,33.841,66989.0
2019-05-16 12:20:00,37.62,37.62,37.58,37.58,43101.0,33.841,33.841,33.805,33.805,43101.0
2019-05-16 12:25:00,37.58,37.64,37.54,37.55,62165.0,33.805,33.859,33.769,33.778,62165.0
2019-05-16 12:30:00,37.55,37.62,37.55,37.61,44544.0,33.778,33.841,33.778,33.832,44544.0
2019-05-16 12:35:00,37.61,37.61,37.51,37.54,65044.0,33.832,33.832,33.742,33.769,65044.0
2019-05-16 12:40:00,37.54,37.55,37.5,37.52,37168.0,33.769,33.778,33.733,33.751,37168.0
2019-05-16 12:45:00,37.53,37.54,37.5,37.53,45627.0,33.76,33.769,33.733,33.76,45627.0
2019-05-16 12:50:00,37.52,37.54,37.49,37.5,28099.0,33.751,33.769,33.724,33.733,28099.0
2019-05-16 12:55:00,37.5,37.53,37.49,37.51,45716.0,33.733,33.76,33.724,33.742,45716.0
2019-05-16 13:00:00,37.51,37.53,37.42,37.43,64742.0,33.742,33.76,33.6611,33.6701,64742.0
2019-05-16 13:05:00,37.44,37.47,37.4,37.45,45186.0,33.6791,33.706,33.6431,33.688,45186.0
2019-05-16 13:10:00,37.45,37.49,37.45,37.48,101240.0,33.688,33.724,33.688,33.715,101240.0
2019-05-16 13:15:00,37.49,37.5,37.43,37.44,42799.0,33.724,33.733,33.6701,33.6791,42799.0
2019-05-16 13:20:00,37.44,37.47,37.41,37.41,42763.0,33.6791,33.706,33.6521,33.6521,42763.0
2019-05-16 13:25:00,37.42,37.43,37.39,37.4,42944.0,33.6611,33.6701,33.6341,33.6431,42944.0
2019-05-16 13:30:00,37.4,37.42,37.37,37.38,57381.0,33.6431,33.6611,33.6161,33.6251,57381.0
2019-05-16 13:35:00,37.37,37.38,37.34,37.37,42289.0,33.6161,33.6251,33.5891,33.6161,42289.0
2019-05-16 13:40:00,37.36,37.37,37.32,37.33,44751.0,33.6071,33.6161,33.5711,33.5801,44751.0
2019-05-16 13:45:00,37.32,37.36,37.3,37.32,74348.0,33.5711,33.6071,33.5531,33.5711,74348.0
2019-05-16 13:50:00,37.31,37.35,37.3,37.35,27687.0,33.5621,33.5981,33.5531,33.5981,27687.0
2019-05-16 13:55:00,37.34,37.4,37.32,37.35,117699.0,33.5891,33.6431,33.5711,33.5981,117699.0
2019-05-16 14:00:00,37.35,37.38,37.33,37.34,111774.0,33.5981,33.6251,33.5801,33.5891,111774.0
2019-05-16 14:05:00,37.34,37.34,37.28,37.28,207897.0,33.5891,33.5891,33.5351,33.5351,207897.0
2019-05-16 14:10:00,37.27,37.29,37.26,37.29,47783.0,33.5261,33.5441,33.5171,33.5441,47783.0
2019-05-16 14:15:00,37.29,37.34,37.28,37.3,583832.0,33.5441,33.5891,33.5351,33.5531,583832.0
2019-05-16 14:20:00,37.29,37.3,37.25,37.3,54808.0,33.5441,33.5531,33.5081,33.5531,54808.0
2019-05-16 14:25:00,37.3,37.34,37.28,37.34,70270.0,33.5531,33.5891,33.5351,33.5891,70270.0
2019-05-16 14:30:00,37.34,37.35,37.28,37.3,70523.0,33.5891,33.5981,33.5351,33.5531,70523.0
2019-05-16 14:35:00,37.3,37.35,37.3,37.35,16404.0,33.5531,33.5981,33.5531,33.5981,16404.0
2019-05-16 14:40:00,37.34,37.36,37.33,37.35,28661.0,33.5891,33.6071,33.5801,33.5981,28661.0
2019-05-16 14:45:00,37.36,37.38,37.34,37.34,31650.0,33.6071,33.6251,33.5891,33.5891,31650.0
2019-05-16 14:50:00,37.34,37.35,37.27,37.29,72166.0,33.5891,33.5981,33.5261,33.5441,72166.0
2019-05-16 14:55:00,37.28,37.3,37.27,37.29,32891.0,33.5351,33.5531,33.5261,33.5441,32891.0
2019-05-16 15:00:00,37.29,37.29,37.25,37.29,50091.0,33.5441,33.5441,33.5081,33.5441,50091.0
2019-05-16 15:05:00,37.28,37.31,37.26,37.3,44288.0,33.5351,33.5621,33.5171,33.5531,44288.0
2019-05-16 15:10:00,37.3,37.31,37.28,37.31,35596.0,33.5531,33.5621,33.5351,33.5621,35596.0
2019-05-16 15:15:00,37.3,37.31,37.27,37.27,46750.0,33.5531,33.5621,33.5261,33.5261,46750.0
2019-05-16 15:20:00,37.28,37.31,37.25,37.27,128185.0,33.5351,33.5621,33.5081,33.5261,128185.0
2019-05-16 15:25:00,37.27,37.29,37.25,37.29,70556.0,33.5261,33.5441,33.5081,33.5441,70556.0
2019-05-16 15:30:00,37.29,37.29,37.22,37.27,80476.0,33.5441,33.5441,33.4812,33.5261,80476.0
2019-05-16 15:35:00,37.27,37.29,37.26,37.27,112500.0,33.5261,33.5441,33.5171,33.5261,112500.0
2019-05-16 15:40:00,37.27,37.29,37.24,37.25,66710.0,33.5261,33.5441,33.4991,33.5081,66710.0
2019-05-16 15:45:00,37.25,37.29,37.23,37.27,89749.0,33.5081,33.5441,33.4901,33.5261,89749.0
2019-05-16 15:50:00,37.27,37.3,37.25,37.29,122398.0,33.5261,33.5531,33.5081,33.5441,122398.0
2019-05-16 15:55:00,37.28,37.29,37.23,37.28,354063.0,33.5351,33.5441,33.4901,33.5351,354063.0
2019-05-17 09:30:00,37.01,37.01,36.6,36.66,411778.0,33.2922,33.2922,32.9234,32.9774,411778.0
2019-05-17 09:35:00,36.65,36.89,36.61,36.89,123025.0,32.9684,33.1843,32.9324,33.1843,123025.0
2019-05-17 09:40:00,36.9,36.98,36.8,36.81,808471.0,33.1933,33.2653,33.1033,33.1123,808471.0
2019-05-17 09:45:00,36.82,36.91,36.82,36.88,135354.0,33.1213,33.2023,33.1213,33.1753,135354.0
2019-05-17 09:50:00,36.88,36.88,36.73,36.77,127736.0,33.1753,33.1753,33.0404,33.0764,127736.0
2019-05-17 09:55:00,36.77,36.78,36.67,36.67,126385.0,33.0764,33.0853,32.9864,32.9864,126385.0
2019-05-17 10:00:00,36.66,36.72,36.65,36.72,132853.0,32.9774,33.0314,32.9684,33.0314,132853.0
2019-05-17 10:05:00,36.71,36.78,36.7,36.71,141989.0,33.0224,33.0853,33.0134,33.0224,141989.0
2019-05-17 10:10:00,36.72,36.74,36.65,36.67,86370.0,33.0314,33.0494,32.9684,32.9864,86370.0
2019-05-17 10:15:00,36.67,36.77,36.65,36.77,101989.0,32.9864,33.0764,32.9684,33.0764,101989.0
2019-05-17 10:20:00,36.77,36.83,36.76,36.83,100577.0,33.0764,33.1303,33.0674,33.1303,100577.0
2019-05-17 10:25:00,36.83,36.88,36.8,36.82,132249.0,33.1303,33.1753,33.1033,33.1213,132249.0
2019-05-17 10:30:00,36.82,36.91,36.75,36.91,179644.0,33.1213,33.2023,33.0584,33.2023,179644.0
2019-05-17 10:35:00,36.9,36.97,36.85,36.86,118891.0,33.1933,33.2563,33.1483,33.1573,118891.0
2019-05-17 10:40:00,36.87,36.92,36.82,36.91,328152.0,33.1663,33.2113,33.1213,33.2023,328152.0
2019-05-17 10:45:00,36.91,37.06,36.9,37.04,211857.0,33.2023,33.3372,33.1933,33.3192,211857.0
2019-05-17 10:50:00,37.04,37.13,37.03,37.12,59080.0,33.3192,33.4002,33.3102,33.3912,59080.0
2019-05-17 10:55:00,37.13,37.17,37.08,37.11,68549.0,33.4002,33.4362,33.3552,33.3822,68549.0
2019-05-17 11:00:00,37.11,37.21,37.1,37.18,88208.0,33.3822,33.4722,33.3732,33.4452,88208.0
2019-05-17 11:05:00,37.18,37.25,37.15,37.21,55054.0,33.4452,33.5081,33.4182,33.4722,55054.0
2019-05-17 11:10:00,37.21,37.23,37.17,37.19,48640.0,33.4722,33.4901,33.4362,33.4542,48640.0
2019-05-17 11:15:00,37.2,37.2,37.11,37.13,24358.0,33.4632,33.4632,33.3822,33.4002,24358.0
2019-05-17 11:20:00,37.13,37.17,37.11,37.14,30415.0,33.4002,33.4362,33.3822,33.4092,30415.0
2019-05-17 11:25:00,37.15,37.17,37.11,37.14,51819.0,33.4182,33.4362,33.3822,33.4092,51819.0
2019-05-17 11:30:00,37.14,37.16,37.11,37.14,54466.0,33.4092,33.4272,33.3822,33.4092,54466.0
2019-05-17 11:35:00,37.13,37.16,37.11,37.13,38628.0,33.4002,33.4272,33.3822,33.4002,38628.0
2019-05-17 11:40:00,37.13,37.13,37.0,37.07,59880.0,33.4002,33.4002,33.2833,33.3462,59880.0
2019-05-17 11:45:00,37.07,37.07,37.03,37.04,20494.0,33.3462,33.3462,33.3102,33.3192,20494.0
2019-05-17 11:50:00,37.04,37.12,37.01,37.1,57706.0,33.3192,33.3912,33.2922,33.3732,57706.0
2019-05-17 11:55:00,37.1,37.16,37.09,37.13,52410.0,33.3732,33.4272,33.3642,33.4002,52410.0
2019-05-17 12:00:00,37.13,37.17,37.09,37.1,46340.0,33.4002,33.4362,33.3642,33.3732,46340.0
2019-05-17 12:05:00,37.09,37.09,37.03,37.06,31476.0,33.3642,33.3642,33.3102,33.3372,31476.0
2019-05-17 12:10:00,37.05,37.08,37.03,37.03,32550.0,33.3282,33.3552,33.3102,33.3102,32550.0
2019-05-17 12:15:00,37.02,37.1,37.01,37.07,53479.0,33.3012,33.3732,33.2922,33.3462,53479.0
2019-05-17 12:20:00,37.08,37.11,37.07,37.09,36471.0,33.3552,33.3822,33.3462,33.3642,36471.0
2019-05-17 12:25:00,37.09,37.1,37.0,37.03,37319.0,33.3642,33.3732,33.2833,33.3102,37319.0
2019-05-17 12:30:00,37.03,37.08,37.0,37.05,45767.0,33.3102,33.3552,33.2833,33.3282,45767.0
2019-05-17 12:35:00,37.05,37.08,37.03,37.07,22963.0,33.3282,33.3552,33.3102,33.3462,22963.0
2019-05-17 12:40:00,37.07,37.17,37.07,37.16,31012.0,33.3462,33.4362,33.3462,33.4272,31012.0
2019-05-17 12:45:00,37.16,37.19,37.13,37.16,30245.0,33.4272,33.4542,33.4002,33.4272,30245.0
2019-05-17 12:50:00,37.16,37.17,37.12,37.16,29019.0,33.4272,33.4362,33.3912,33.4272,29019.0
2019-05-17 12:55:00,37.16,37.16,37.12,37.15,33834.0,33.4272,33.4272,33.3912,33.4182,33834.0
2019-05-17 13:00:00,37.15,37.19,37.14,37.15,28194.0,33.4182,33.4542,33.4092,33.4182,28194.0
2019-05-17 13:05:00,37.15,37.21,37.14,37.21,48623.0,33.4182,33.4722,33.4092,33.4722,48623.0
2019-05-17 13:10:00,37.22,37.24,37.2,37.21,27003.0,33.4812,33.4991,33.4632,33.4722,27003.0
2019-05-17 13:15:00,37.21,37.25,37.21,37.24,46452.0,33.4722,33.5081,33.4722,33.4991,46452.0
2019-05-17 13:20:00,37.24,37.27,37.23,37.24,41197.0,33.4991,33.5261,33.4901,33.4991,41197.0
2019-05-17 13:25:00,37.25,37.26,37.14,37.14,45679.0,33.5081,33.5171,33.4092,33.4092,45679.0
2019-05-17 13:30:00,37.15,37.16,37.1,37.14,38809.0,33.4182,33.4272,33.3732,33.4092,38809.0
2019-05-17 13:35:00,37.15,37.17,37.12,37.13,29653.0,33.4182,33.4362,33.3912,33.4002,29653.0
2019-05-17 13:40:00,37.13,37.15,37.08,37.1,53838.0,33.4002,33.4182,33.3552,33.3732,53838.0
2019-05-17 13:45:00,37.11,37.14,37.08,37.14,45578.0,33.3822,33.4092,33.3552,33.4092,45578.0
2019-05-17 13:50:00,37.13,37.16,37.12,37.16,12300.0,33.4002,33.4272,33.3912,33.4272,12300.0
2019-05-17 13:55:00,37.15,37.15,37.13,37.13,31704.0,33.4182,33.4182,33.4002,33.4002,31704.0
2019-05-17 14:00:00,37.13,37.16,37.12,37.13,17613.0,33.4002,33.4272,33.3912,33.4002,17613.0
2019-05-17 14:05:00,37.12,37.12,37.08,37.11,21559.0,33.3912,33.3912,33.3552,33.3822,21559.0
2019-05-17 14:10:00,37.11,37.11,37.05,37.08,31125.0,33.3822,33.3822,33.3282,33.3552,31125.0
2019-05-17 14:15:00,37.09,37.11,37.06,37.11,31316.0,33.3642,33.3822,33.3372,33.3822,31316.0
2019-05-17 14:20:00,37.1,37.14,37.09,37.13,13210.0,33.3732,33.4092,33.3642,33.4002,13210.0
2019-05-17 14:25:00,37.13,37.13,37.07,37.12,49375.0,33.4002,33.4002,33.3462,33.3912,49375.0
2019-05-17 14:30:00,37.12,37.12,37.08,37.1,26784.0,33.3912,33.3912,33.3552,33.3732,26784.0
2019-05-17 14:35:00,37.09,37.14,37.09,37.12,19834.0,33.3642,33.4092,33.3642,33.3912,19834.0
2019-05-17 14:40:00,37.12,37.19,37.11,37.18,25069.0,33.3912,33.4542,33.3822,33.4452,25069.0
2019-05-17 14:45:00,37.17,37.19,37.16,37.18,19930.0,33.4362,33.4542,33.4272,33.4452,19930.0
2019-05-17 14:50:00,37.18,37.19,37.16,37.17,23892.0,33.4452,33.4542,33.4272,33.4362,23892.0
2019-05-17 14:55:00,37.18,37.21,37.15,37.16,40597.0,33.4452,33.4722,33.4182,33.4272,40597.0
2019-05-17 15:00:00,37.16,37.17,37.03,37.04,69947.0,33.4272,33.4362,33.3102,33.3192,69947.0
2019-05-17 15:05:00,37.04,37.05,36.98,36.98,45773.0,33.3192,33.3282,33.2653,33.2653,45773.0
2019-05-17 15:10:00,36.98,36.99,36.95,36.98,45499.0,33.2653,33.2743,33.2383,33.2653,45499.0
2019-05-17 15:15:00,36.97,36.98,36.9,36.94,42201.0,33.2563,33.2653,33.1933,33.2293,42201.0
2019-05-17 15:20:00,36.93,37.01,36.92,36.99,36701.0,33.2203,33.2922,33.2113,33.2743,36701.0
2019-05-17 15:25:00,37.0,37.04,36.97,37.01,55193.0,33.2833,33.3192,33.2563,33.2922,55193.0
2019-05-17 15:30:00,37.01,37.01,36.94,36.95,82625.0,33.2922,33.2922,33.2293,33.2383,82625.0
2019-05-17 15:35:00,36.95,36.99,36.89,36.89,76284.0,33.2383,33.2743,33.1843,33.1843,76284.0
2019-05-17 15:40:00,36.89,36.92,36.83,36.88,151978.0,33.1843,33.2113,33.1303,33.1753,151978.0
2019-05-17 15:45:00,36.88,36.89,36.82,36.83,184329.0,33.1753,33.1843,33.1213,33.1303,184329.0
2019-05-17 15:50:00,36.82,36.83,36.79,36.79,381147.0,33.1213,33.1303,33.0943,33.0943,381147.0
2019-05-17 15:55:00,36.79,36.91,36.78,36.9,704175.0,33.0943,33.2023,33.0853,33.1933,704175.0
2019-05-20 09:30:00,36.5,36.57,36.41,36.49,106581.0,32.8335,32.8964,32.7525,32.8245,106581.0
2019-05-20 09:35:00,36.5,36.55,36.43,36.46,73653.0,32.8335,32.8785,32.7705,32.7975,73653.0
2019-05-20 09:40:00,36.45,36.56,36.44,36.51,50796.0,32.7885,32.8874,32.7795,32.8425,50796.0
2019-05-20 09:45:00,36.51,36.65,36.51,36.57,100846.0,32.8425,32.9684,32.8425,32.8964,100846.0
2019-05-20 09:50:00,36.57,36.58,36.49,36.56,80024.0,32.8964,32.9054,32.8245,32.8874,80024.0
2019-05-20 09:55:00,36.58,36.71,36.58,36.7,103081.0,32.9054,33.0224,32.9054,33.0134,103081.0
2019-05-20 10:00:00,36.69,36.75,36.65,36.68,207154.0,33.0044,33.0584,32.9684,32.9954,207154.0
2019-05-20 10:05:00,36.67,36.71,36.6,36.6,115349.0,32.9864,33.0224,32.9234,32.9234,115349.0
2019-05-20 10:10:00,36.61,36.67,36.53,36.63,90049.0,32.9324,32.9864,32.8605,32.9504,90049.0
2019-05-20 10:15:00,36.64,36.72,36.63,36.68,69290.0,32.9594,33.0314,32.9504,32.9954,69290.0
2019-05-20 10:20:00,36.68,36.79,36.67,36.79,139987.0,32.9954,33.0943,32.9864,33.0943,139987.0
2019-05-20 10:25:00,36.78,36.84,36.78,36.82,34908.0,33.0853,33.1393,33.0853,33.1213,34908.0
2019-05-20 10:30:00,36.81,36.9,36.8,36.89,46359.0,33.1123,33.1933,33.1033,33.1843,46359.0
2019-05-20 10:35:00,36.89,36.93,36.87,36.91,58349.0,33.1843,33.2203,33.1663,33.2023,58349.0
2019-05-20 10:40:00,36.91,36.95,36.82,36.83,47418.0,33.2023,33.2383,33.1213,33.1303,47418.0
2019-05-20 10:45:00,36.83,36.86,36.77,36.77,63793.0,33.1303,33.1573,33.0764,33.0764,63793.0
2019-05-20 10:50:00,36.78,36.82,36.77,36.77,49918.0,33.0853,33.1213,33.0764,33.0764,49918.0
2019-05-20 10:55:00,36.77,36.86,36.77,36.82,43465.0,33.0764,33.1573,33.0764,33.1213,43465.0
2019-05-20 11:00:00,36.83,36.87,36.73,36.75,73957.0,33.1303,33.1663,33.0404,33.0584,73957.0
2019-05-20 11:05:00,36.75,36.79,36.72,36.74,41629.0,33.0584,33.0943,33.0314,33.0494,41629.0
2019-05-20 11:10:00,36.74,36.79,36.73,36.75,36465.0,33.0494,33.0943,33.0404,33.0584,36465.0
2019-05-20 11:15:00,36.75,36.76,36.67,36.7,83395.0,33.0584,33.0674,32.9864,33.0134,83395.0
2019-05-20 11:20:00,36.7,36.72,36.65,36.71,65654.0,33.0134,33.0314,32.9684,33.0224,65654.0
2019-05-20 11:25:00,36.71,36.75,36.64,36.66,72696.0,33.0224,33.0584,32.9594,32.9774,72696.0
2019-05-20 11:30:00,36.66,36.71,36.62,36.7,261898.0,32.9774,33.0224,32.9414,33.0134,261898.0
2019-05-20 11:35:00,36.69,36.69,36.54,36.58,85298.0,33.0044,33.0044,32.8695,32.9054,85298.0
2019-05-20 11:40:00,36.59,36.64,36.57,36.62,52940.0,32.9144,32.9594,32.8964,32.9414,52940.0
2019-05-20 11:45:00,36.62,36.67,36.6,36.67,37745.0,32.9414,32.9864,32.9234,32.9864,37745.0
2019-05-20 11:50:00,36.67,36.67,36.59,36.62,83685.0,32.9864,32.9864,32.9144,32.9414,83685.0
2019-05-20 11:55:00,36.63,36.63,36.56,36.59,40157.0,32.9504,32.9504,32.8874,32.9144,40157.0
2019-05-20 12:00:00,36.59,36.64,36.56,36.63,51255.0,32.9144,32.9594,32.8874,32.9504,51255.0
2019-05-20 12:05:00,36.62,36.68,36.62,36.65,52987.0,32.9414,32.9954,32.9414,32.9684,52987.0
2019-05-20 12:10:00,36.65,36.71,36.65,36.7,41143.0,32.9684,33.0224,32.9684,33.0134,41143.0
2019-05-20 12:15:00,36.7,36.73,36.68,36.69,37301.0,33.0134,33.0404,32.9954,33.0044,37301.0
2019-05-20 12:20:00,36.69,36.7,36.67,36.69,22488.0,33.0044,33.0134,32.9864,33.0044,22488.0
2019-05-20 12:25:00,36.69,36.7,36.61,36.65,52257.0,33.0044,33.0134,32.9324,32.9684,52257.0
2019-05-20 12:30:00,36.65,36.66,36.6,36.62,41752.0,32.9684,32.9774,32.9234,32.9414,41752.0
2019-05-20 12:35:00,36.63,36.7,36.62,36.69,35371.0,32.9504,33.0134,32.9414,33.0044,35371.0
2019-05-20 12:40:00,36.68,36.7,36.65,36.66,33998.0,32.9954,33.0134,32.9684,32.9774,33998.0
2019-05-20 12:45:00,36.65,36.68,36.63,36.64,28195.0,32.9684,32.9954,32.9504,32.9594,28195.0
2019-05-20 12:50:00,36.65,36.67,36.61,36.61,24508.0,32.9684,32.9864,32.9324,32.9324,24508.0
2019-05-20 12:55:00,36.62,36.64,36.6,36.61,28193.0,32.9414,32.9594,32.9234,32.9324,28193.0
2019-05-20 13:00:00,36.61,36.64,36.56,36.57,50093.0,32.9324,32.9594,32.8874,32.8964,50093.0
2019-05-20 13:05:00,36.57,36.59,36.56,36.59,32167.0,32.8964,32.9144,32.8874,32.9144,32167.0
2019-05-20 13:10:00,36.59,36.6,36.56,36.59,33513.0,32.9144,32.9234,32.8874,32.9144,33513.0
2019-05-20 13:15:00,36.59,36.62,36.58,36.61,22334.0,32.9144,32.9414,32.9054,32.9324,22334.0
2019-05-20 13:20:00,36.61,36.63,36.59,36.62,33810.0,32.9324,32.9504,32.9144,32.9414,33810.0
2019-05-20 13:25:00,36.62,36.66,36.59,36.66,25915.0,32.9414,32.9774,32.9144,32.9774,25915.0
2019-05-20 13:30:00,36.65,36.69,36.63,36.67,32353.0,32.9684,33.0044,32.9504,32.9864,32353.0
2019-05-20 13:35:00,36.67,36.71,36.66,36.7,26348.0,32.9864,33.0224,32.9774,33.0134,26348.0
2019-05-20 13:40:00,36.7,36.74,36.68,36.69,93624.0,33.0134,33.0494,32.9954,33.0044,93624.0
2019-05-20 13:45:00,36.69,36.69,36.64,36.67,39759.0,33.0044,33.0044,32.9594,32.9864,39759.0
2019-05-20 13:50:00,36.68,36.69,36.64,36.66,27911.0,32.9954,33.0044,32.9594,32.9774,27911.0
2019-05-20 13:55:00,36.66,36.66,36.63,36.66,22382.0,32.9774,32.9774,32.9504,32.9774,22382.0
2019-05-20 14:00:00,36.66,36.67,36.63,36.64,24795.0,32.9774,32.9864,32.9504,32.9594,24795.0
2019-05-20 14:05:00,36.64,36.65,36.62,36.63,17712.0,32.9594,32.9684,32.9414,32.9504,17712.0
2019-05-20 14:10:00,36.63,36.66,36.62,36.65,33807.0,32.9504,32.9774,32.9414,32.9684,33807.0
2019-05-20 14:15:00,36.65,36.68,36.64,36.66,44275.0,32.9684,32.9954,32.9594,32.9774,44275.0
2019-05-20 14:20:00,36.66,36.68,36.65,36.66,34447.0,32.9774,32.9954,32.9684,32.9774,34447.0
2019-05-20 14:25:00,36.66,36.68,36.65,36.67,16136.0,32.9774,32.9954,32.9684,32.9864,16136.0
2019-05-20 14:30:00,36.67,36.68,36.66,36.67,28835.0,32.9864,32.9954,32.9774,32.9864,28835.0
2019-05-20 14:35:00,36.68,36.68,36.58,36.61,60407.0,32.9954,32.9954,32.9054,32.9324,60407.0
2019-05-20 14:40:00,36.6,36.64,36.6,36.63,32803.0,32.9234,32.9594,32.9234,32.9504,32803.0
2019-05-20 14:45:00,36.62,36.62,36.54,36.56,51182.0,32.9414,32.9414,32.8695,32.8874,51182.0
2019-05-20 14:50:00,36.57,36.59,36.54,36.57,42999.0,32.8964,32.9144,32.8695,32.8964,42999.0
2019-05-20 14:55:00,36.56,36.59,36.55,36.57,43603.0,32.8874,32.9144,32.8785,32.8964,43603.0
2019-05-20 15:00:00,36.57,36.59,36.55,36.57,59662.0,32.8964,32.9144,32.8785,32.8964,59662.0
2019-05-20 15:05:00,36.56,36.6,36.55,36.59,54695.0,32.8874,32.9234,32.8785,32.9144,54695.0
2019-05-20 15:10:00,36.59,36.6,36.52,36.55,56427.0,32.9144,32.9234,32.8515,32.8785,56427.0
2019-05-20 15:15:00,36.56,36.61,36.54,36.61,57318.0,32.8874,32.9324,32.8695,32.9324,57318.0
2019-05-20 15:20:00,36.6,36.65,36.59,36.63,52028.0,32.9234,32.9684,32.9144,32.9504,52028.0
2019-05-20 15:25:00,36.64,36.66,36.6,36.66,48005.0,32.9594,32.9774,32.9234,32.9774,48005.0
2019-05-20 15:30:00,36.65,36.65,36.61,36.64,72449.0,32.9684,32.9684,32.9324,32.9594,72449.0
2019-05-20 15:35:00,36.64,36.69,36.63,36.67,61876.0,32.9594,33.0044,32.9504,32.9864,61876.0
2019-05-20 15:40:00,36.68,36.68,36.61,36.63,57742.0,32.9954,32.9954,32.9324,32.9504,57742.0
2019-05-20 15:45:00,36.63,36.65,36.6,36.61,66468.0,32.9504,32.9684,32.9234,32.9324,66468.0
2019-05-20 15:50:00,36.61,36.64,36.58,36.63,112468.0,32.9324,32.9594,32.9054,32.9504,112468.0
2019-05-20 15:55:00,36.62,36.62,36.56,36.56,326727.0,32.9414,32.9414,32.8874,32.8874,326727.0
2019-05-21 09:30:00,36.77,36.86,36.65,36.8,158134.0,33.0764,33.1573,32.9684,33.1033,158134.0
2019-05-21 09:35:00,36.81,36.84,36.65,36.66,119801.0,33.1123,33.1393,32.9684,32.9774,119801.0
2019-05-21 09:40:00,36.67,36.71,36.6,36.63,320029.0,32.9864,33.0224,32.9234,32.9504,320029.0
2019-05-21 09:45:00,36.63,36.63,36.52,36.55,120339.0,32.9504,32.9504,32.8515,32.8785,120339.0
2019-05-21 09:50:00,36.56,36.61,36.49,36.5,93904.0,32.8874,32.9324,32.8245,32.8335,93904.0
2019-05-21 09:55:00,36.5,36.54,36.44,36.51,103809.0,32.8335,32.8695,32.7795,32.8425,103809.0
2019-05-21 10:00:00,36.51,36.61,36.51,36.56,92620.0,32.8425,32.9324,32.8425,32.8874,92620.0
2019-05-21 10:05:00,36.56,36.58,36.5,36.57,71792.0,32.8874,32.9054,32.8335,32.8964,71792.0
2019-05-21 10:10:00,36.57,36.58,36.51,36.56,53163.0,32.8964,32.9054,32.8425,32.8874,53163.0
2019-05-21 10:15:00,36.56,36.75,36.55,36.75,85062.0,32.8874,33.0584,32.8785,33.0584,85062.0
2019-05-21 10:20:00,36.75,36.78,36.7,36.75,56245.0,33.0584,33.0853,33.0134,33.0584,56245.0
2019-05-21 10:25:00,36.75,36.77,36.7,36.74,64455.0,33.0584,33.0764,33.0134,33.0494,64455.0
2019-05-21 10:30:00,36.74,36.79,36.69,36.79,63175.0,33.0494,33.0943,33.0044,33.0943,63175.0
2019-05-21 10:35:00,36.78,36.79,36.73,36.79,56816.0,33.0853,33.0943,33.0404,33.0943,56816.0
2019-05-21 10:40:00,36.79,36.86,36.77,36.84,73267.0,33.0943,33.1573,33.0764,33.1393,73267.0
2019-05-21 10:45:00,36.85,36.86,36.81,36.81,50821.0,33.1483,33.1573,33.1123,33.1123,50821.0
2019-05-21 10:50:00,36.82,36.87,36.78,36.85,66214.0,33.1213,33.1663,33.0853,33.1483,66214.0
2019-05-21 10:55:00,36.84,36.85,36.76,36.76,69437.0,33.1393,33.1483,33.0674,33.0674,69437.0
2019-05-21 11:00:00,36.76,36.8,36.66,36.67,151343.0,33.0674,33.1033,32.9774,32.9864,151343.0
2019-05-21 11:05:00,36.67,36.75,36.67,36.75,47213.0,32.9864,33.0584,32.9864,33.0584,47213.0
2019-05-21 11:10:00,36.75,36.75,36.69,36.73,49201.0,33.0584,33.0584,33.0044,33.0404,49201.0
2019-05-21 11:15:00,36.74,36.74,36.7,36.73,35442.0,33.0494,33.0494,33.0134,33.0404,35442.0
2019-05-21 11:20:00,36.73,36.74,36.67,36.71,54082.0,33.0404,33.0494,32.9864,33.0224,54082.0
2019-05-21 11:25:00,36.71,36.77,36.69,36.71,64332.0,33.0224,33.0764,33.0044,33.0224,64332.0
2019-05-21 11:30:00,36.71,36.71,36.66,36.66,37789.0,33.0224,33.0224,32.9774,32.9774,37789.0
2019-05-21 11:35:00,36.65,36.72,36.59,36.7,75125.0,32.9684,33.0314,32.9144,33.0134,75125.0
2019-05-21 11:40:00,36.7,36.72,36.67,36.72,25723.0,33.0134,33.0314,32.9864,33.0314,25723.0
2019-05-21 11:45:00,36.72,36.76,36.71,36.72,42143.0,33.0314,33.0674,33.0224,33.0314,42143.0
2019-05-21 11:50:00,36.72,36.74,36.66,36.68,55057.0,33.0314,33.0494,32.9774,32.9954,55057.0
2019-05-21 11:55:00,36.68,36.72,36.67,36.7,26239.0,32.9954,33.0314,32.9864,33.0134,26239.0
2019-05-21 12:00:00,36.71,36.77,36.7,36.72,46168.0,33.0224,33.0764,33.0134,33.0314,46168.0
2019-05-21 12:05:00,36.72,36.75,36.71,36.72,27255.0,33.0314,33.0584,33.0224,33.0314,27255.0
2019-05-21 12:10:00,36.72,36.77,36.72,36.77,19055.0,33.0314,33.0764,33.0314,33.0764,19055.0
2019-05-21 12:15:00,36.77,36.78,36.74,36.75,42057.0,33.0764,33.0853,33.0494,33.0584,42057.0
2019-05-21 12:20:00,36.75,36.75,36.74,36.74,8678.0,33.0584,33.0584,33.0494,33.0494,8678.0
2019-05-21 12:25:00,36.75,36.75,36.72,36.73,21199.0,33.0584,33.0584,33.0314,33.0404,21199.0
2019-05-21 12:30:00,36.74,36.74,36.73,36.74,21263.0,33.0494,33.0494,33.0404,33.0494,21263.0
2019-05-21 12:35:00,36.73,36.74,36.68,36.68,43320.0,33.0404,33.0494,32.9954,32.9954,43320.0
2019-05-21 12:40:00,36.68,36.72,36.68,36.72,29263.0,32.9954,33.0314,32.9954,33.0314,29263.0
2019-05-21 12:45:00,36.72,36.74,36.7,36.72,34004.0,33.0314,33.0494,33.0134,33.0314,34004.0
2019-05-21 12:50:00,36.72,36.75,36.71,36.74,16286.0,33.0314,33.0584,33.0224,33.0494,16286.0
2019-05-21 12:55:00,36.74,36.74,36.7,36.71,34217.0,33.0494,33.0494,33.0134,33.0224,34217.0
2019-05-21 13:00:00,36.7,36.72,36.7,36.72,23793.0,33.0134,33.0314,33.0134,33.0314,23793.0
2019-05-21 13:05:00,36.72,36.72,36.7,36.7,29516.0,33.0314,33.0314,33.0134,33.0134,29516.0
2019-05-21 13:10:00,36.7,36.72,36.7,36.71,24366.0,33.0134,33.0314,33.0134,33.0224,24366.0
2019-05-21 13:15:00,36.7,36.71,36.66,36.7,45006.0,33.0134,33.0224,32.9774,33.0134,45006.0
2019-05-21 13:20:00,36.7,36.73,36.7,36.71,30434.0,33.0134,33.0404,33.0134,33.0224,30434.0
2019-05-21 13:25:00,36.71,36.71,36.66,36.68,54757.0,33.0224,33.0224,32.9774,32.9954,54757.0
2019-05-21 13:30:00,36.68,36.7,36.67,36.68,21708.0,32.9954,33.0134,32.9864,32.9954,21708.0
2019-05-21 13:35:00,36.68,36.69,36.64,36.67,61188.0,32.9954,33.0044,32.9594,32.9864,61188.0
2019-05-21 13:40:00,36.66,36.67,36.65,36.66,23599.0,32.9774,32.9864,32.9684,32.9774,23599.0
2019-05-21 13:45:00,36.67,36.7,36.66,36.69,28957.0,32.9864,33.0134,32.9774,33.0044,28957.0
2019-05-21 13:50:00,36.69,36.7,36.67,36.69,25768.0,33.0044,33.0134,32.9864,33.0044,25768.0
2019-05-21 13:55:00,36.7,36.71,36.69,36.7,22740.0,33.0134,33.0224,33.0044,33.0134,22740.0
2019-05-21 14:00:00,36.7,36.7,36.68,36.68,37791.0,33.0134,33.0134,32.9954,32.9954,37791.0
2019-05-21 14:05:00,36.68,36.69,36.67,36.68,42764.0,32.9954,33.0044,32.9864,32.9954,42764.0
2019-05-21 14:10:00,36.68,36.73,36.67,36.72,24257.0,32.9954,33.0404,32.9864,33.0314,24257.0
2019-05-21 14:15:00,36.73,36.76,36.72,36.75,35886.0,33.0404,33.0674,33.0314,33.0584,35886.0
2019-05-21 14:20:00,36.74,36.75,36.73,36.73,16054.0,33.0494,33.0584,33.0404,33.0404,16054.0
2019-05-21 14:25:00,36.74,36.77,36.73,36.77,29023.0,33.0494,33.0764,33.0404,33.0764,29023.0
2019-05-21 14:30:00,36.77,36.77,36.74,36.74,20981.0,33.0764,33.0764,33.0494,33.0494,20981.0
2019-05-21 14:35:00,36.75,36.76,36.73,36.75,55943.0,33.0584,33.0674,33.0404,33.0584,55943.0
2019-05-21 14:40:00,36.75,36.79,36.75,36.77,26619.0,33.0584,33.0943,33.0584,33.0764,26619.0
2019-05-21 14:45:00,36.78,36.79,36.76,36.76,51532.0,33.0853,33.0943,33.0674,33.0674,51532.0
2019-05-21 14:50:00,36.77,36.77,36.72,36.73,37896.0,33.0764,33.0764,33.0314,33.0404,37896.0
2019-05-21 14:55:00,36.72,36.73,36.68,36.69,52229.0,33.0314,33.0404,32.9954,33.0044,52229.0
2019-05-21 15:00:00,36.69,36.7,36.67,36.68,39273.0,33.0044,33.0134,32.9864,32.9954,39273.0
2019-05-21 15:05:00,36.67,36.7,36.67,36.67,287267.0,32.9864,33.0134,32.9864,32.9864,287267.0
2019-05-21 15:10:00,36.67,36.67,36.63,36.65,75660.0,32.9864,32.9864,32.9504,32.9684,75660.0
2019-05-21 15:15:00,36.65,36.66,36.64,36.66,36403.0,32.9684,32.9774,32.9594,32.9774,36403.0
2019-05-21 15:20:00,36.66,36.68,36.66,36.66,58788.0,32.9774,32.9954,32.9774,32.9774,58788.0
2019-05-21 15:25:00,36.67,36.67,36.64,36.66,47528.0,32.9864,32.9864,32.9594,32.9774,47528.0
2019-05-21 15:30:00,36.65,36.68,36.65,36.68,139394.0,32.9684,32.9954,32.9684,32.9954,139394.0
2019-05-21 15:35:00,36.68,36.68,36.65,36.65,72967.0,32.9954,32.9954,32.9684,32.9684,72967.0
2019-05-21 15:40:00,36.65,36.66,36.6,36.61,96560.0,32.9684,32.9774,32.9234,32.9324,96560.0
2019-05-21 15:45:00,36.61,36.61,36.59,36.6,85356.0,32.9324,32.9324,32.9144,32.9234,85356.0
2019-05-21 15:50:00,36.61,36.61,36.57,36.59,76671.0,32.9324,32.9324,32.8964,32.9144,76671.0
2019-05-21 15:55:00,36.58,36.59,36.55,36.59,371380.0,32.9054,32.9144,32.8785,32.9144,371380.0
2019-05-22 09:30:00,36.46,36.59,36.4,36.51,104247.0,32.7975,32.9144,32.7435,32.8425,104247.0
2019-05-22 09:35:00,36.53,36.56,36.43,36.47,66454.0,32.8605,32.8874,32.7705,32.8065,66454.0
2019-05-22 09:40:00,36.47,36.51,36.37,36.42,92756.0,32.8065,32.8425,32.7165,32.7615,92756.0
2019-05-22 09:45:00,36.43,36.47,36.4,36.41,84865.0,32.7705,32.8065,32.7435,32.7525,84865.0
2019-05-22 09:50:00,36.41,36.41,36.34,36.36,134650.0,32.7525,32.7525,32.6895,32.7075,134650.0
2019-05-22 09:55:00,36.36,36.4,36.34,36.37,245759.0,32.7075,32.7435,32.6895,32.7165,245759.0
2019-05-22 10:00:00,36.38,36.4,36.3,36.3,56196.0,32.7255,32.7435,32.6536,32.6536,56196.0
2019-05-22 10:05:00,36.3,36.35,36.28,36.34,62692.0,32.6536,32.6985,32.6356,32.6895,62692.0
2019-05-22 10:10:00,36.34,36.35,36.21,36.3,131792.0,32.6895,32.6985,32.5726,32.6536,131792.0
2019-05-22 10:15:00,36.3,36.44,36.3,36.37,143655.0,32.6536,32.7795,32.6536,32.7165,143655.0
2019-05-22 10:20:00,36.37,36.41,36.31,36.41,68455.0,32.7165,32.7525,32.6626,32.7525,68455.0
2019-05-22 10:25:00,36.41,36.45,36.39,36.4,75087.0,32.7525,32.7885,32.7345,32.7435,75087.0
2019-05-22 10:30:00,36.39,36.43,36.32,36.35,79325.0,32.7345,32.7705,32.6716,32.6985,79325.0
2019-05-22 10:35:00,36.35,36.37,36.31,36.37,45891.0,32.6985,32.7165,32.6626,32.7165,45891.0
2019-05-22 10:40:00,36.37,36.38,36.34,36.36,49323.0,32.7165,32.7255,32.6895,32.7075,49323.0
2019-05-22 10:45:00,36.37,36.41,36.36,36.37,53081.0,32.7165,32.7525,32.7075,32.7165,53081.0
2019-05-22 10:50:00,36.37,36.42,36.37,36.4,40458.0,32.7165,32.7615,32.7165,32.7435,40458.0
2019-05-22 10:55:00,36.4,36.4,36.33,36.38,50128.0,32.7435,32.7435,32.6806,32.7255,50128.0
2019-05-22 11:00:00,36.38,36.38,36.31,36.37,84017.0,32.7255,32.7255,32.6626,32.7165,84017.0
2019-05-22 11:05:00,36.36,36.39,36.35,36.39,33942.0,32.7075,32.7345,32.6985,32.7345,33942.0
2019-05-22 11:10:00,36.38,36.43,36.38,36.41,50692.0,32.7255,32.7705,32.7255,32.7525,50692.0
2019-05-22 11:15:00,36.41,36.44,36.41,36.43,20389.0,32.7525,32.7795,32.7525,32.7705,20389.0
2019-05-22 11:20:00,36.43,36.44,36.34,36.35,55821.0,32.7705,32.7795,32.6895,32.6985,55821.0
2019-05-22 11:25:00,36.35,36.43,36.34,36.43,68996.0,32.6985,32.7705,32.6895,32.7705,68996.0
2019-05-22 11:30:00,36.43,36.48,36.41,36.42,62249.0,32.7705,32.8155,32.7525,32.7615,62249.0
2019-05-22 11:35:00,36.42,36.42,36.37,36.37,59528.0,32.7615,32.7615,32.7165,32.7165,59528.0
2019-05-22 11:40:00,36.38,36.41,36.37,36.4,35849.0,32.7255,32.7525,32.7165,32.7435,35849.0
2019-05-22 11:45:00,36.39,36.41,36.34,36.35,74906.0,32.7345,32.7525,32.6895,32.6985,74906.0
2019-05-22 11:50:00,36.36,36.4,36.33,36.34,72926.0,32.7075,32.7435,32.6806,32.6895,72926.0
2019-05-22 11:55:00,36.34,36.37,36.32,36.37,64041.0,32.6895,32.7165,32.6716,32.7165,64041.0
2019-05-22 12:00:00,36.36,36.37,36.33,36.34,24138.0,32.7075,32.7165,32.6806,32.6895,24138.0
2019-05-22 12:05:00,36.34,36.35,36.32,36.34,21198.0,32.6895,32.6985,32.6716,32.6895,21198.0
2019-05-22 12:10:00,36.34,36.36,36.32,36.33,29198.0,32.6895,32.7075,32.6716,32.6806,29198.0
2019-05-22 12:15:00,36.33,36.39,36.32,36.37,21245.0,32.6806,32.7345,32.6716,32.7165,21245.0
2019-05-22 12:20:00,36.38,36.39,36.35,36.36,39901.0,32.7255,32.7345,32.6985,32.7075,39901.0
2019-05-22 12:25:00,36.36,36.37,36.34,36.34,31939.0,32.7075,32.7165,32.6895,32.6895,31939.0
2019-05-22 12:30:00,36.34,36.35,36.3,36.32,37667.0,32.6895,32.6985,32.6536,32.6716,37667.0
2019-05-22 12:35:00,36.32,36.35,36.31,36.34,15729.0,32.6716,32.6985,32.6626,32.6895,15729.0
2019-05-22 12:40:00,36.34,36.35,36.29,36.29,33635.0,32.6895,32.6985,32.6446,32.6446,33635.0
2019-05-22 12:45:00,36.29,36.31,36.25,36.27,36077.0,32.6446,32.6626,32.6086,32.6266,36077.0
2019-05-22 12:50:00,36.29,36.32,36.28,36.31,37421.0,32.6446,32.6716,32.6356,32.6626,37421.0
2019-05-22 12:55:00,36.3,36.32,36.29,36.31,30039.0,32.6536,32.6716,32.6446,32.6626,30039.0
2019-05-22 13:00:00,36.3,36.33,36.29,36.3,24364.0,32.6536,32.6806,32.6446,32.6536,24364.0
2019-05-22 13:05:00,36.31,36.31,36.27,36.27,20709.0,32.6626,32.6626,32.6266,32.6266,20709.0
2019-05-22 13:10:00,36.28,36.28,36.26,36.28,14256.0,32.6356,32.6356,32.6176,32.6356,14256.0
2019-05-22 13:15:00,36.28,36.3,36.28,36.3,26264.0,32.6356,32.6536,32.6356,32.6536,26264.0
2019-05-22 13:20:00,36.3,36.3,36.25,36.28,48571.0,32.6536,32.6536,32.6086,32.6356,48571.0
2019-05-22 13:25:00,36.28,36.29,36.25,36.26,20943.0,32.6356,32.6446,32.6086,32.6176,20943.0
2019-05-22 13:30:00,36.26,36.27,36.24,36.25,53526.0,32.6176,32.6266,32.5996,32.6086,53526.0
2019-05-22 13:35:00,36.26,36.26,36.25,36.26,15102.0,32.6176,32.6176,32.6086,32.6176,15102.0
2019-05-22 13:40:00,36.26,36.32,36.25,36.3,39867.0,32.6176,32.6716,32.6086,32.6536,39867.0
2019-05-22 13:45:00,36.31,36.33,36.3,36.33,32782.0,32.6626,32.6806,32.6536,32.6806,32782.0
2019-05-22 13:50:00,36.33,36.33,36.28,36.3,112296.0,32.6806,32.6806,32.6356,32.6536,112296.0
2019-05-22 13:55:00,36.3,36.32,36.27,36.29,290657.0,32.6536,32.6716,32.6266,32.6446,290657.0
2019-05-22 14:00:00,36.28,36.3,36.21,36.23,139189.0,32.6356,32.6536,32.5726,32.5906,139189.0
2019-05-22 14:05:00,36.23,36.29,36.23,36.28,21847.0,32.5906,32.6446,32.5906,32.6356,21847.0
2019-05-22 14:10:00,36.28,36.28,36.25,36.26,28003.0,32.6356,32.6356,32.6086,32.6176,28003.0
2019-05-22 14:15:00,36.26,36.26,36.18,36.19,91573.0,32.6176,32.6176,32.5456,32.5546,91573.0
2019-05-22 14:20:00,36.19,36.19,36.14,36.16,182946.0,32.5546,32.5546,32.5096,32.5276,182946.0
2019-05-22 14:25:00,36.16,36.21,36.12,36.19,111584.0,32.5276,32.5726,32.4916,32.5546,111584.0
2019-05-22 14:30:00,36.19,36.26,36.18,36.23,117389.0,32.5546,32.6176,32.5456,32.5906,117389.0
2019-05-22 14:35:00,36.23,36.25,36.17,36.19,80304.0,32.5906,32.6086,32.5366,32.5546,80304.0
2019-05-22 14:40:00,36.2,36.23,36.17,36.22,37107.0,32.5636,32.5906,32.5366,32.5816,37107.0
2019-05-22 14:45:00,36.22,36.27,36.19,36.19,70047.0,32.5816,32.6266,32.5546,32.5546,70047.0
2019-05-22 14:50:00,36.19,36.23,36.18,36.2,50946.0,32.5546,32.5906,32.5456,32.5636,50946.0
2019-05-22 14:55:00,36.21,36.34,36.21,36.33,187196.0,32.5726,32.6895,32.5726,32.6806,187196.0
2019-05-22 15:00:00,36.34,36.34,36.29,36.32,72371.0,32.6895,32.6895,32.6446,32.6716,72371.0
2019-05-22 15:05:00,36.32,36.32,36.29,36.32,80924.0,32.6716,32.6716,32.6446,32.6716,80924.0
2019-05-22 15:10:00,36.32,36.33,36.3,36.31,43019.0,32.6716,32.6806,32.6536,32.6626,43019.0
2019-05-22 15:15:00,36.32,36.35,36.31,36.33,53857.0,32.6716,32.6985,32.6626,32.6806,53857.0
2019-05-22 15:20:00,36.33,36.34,36.31,36.34,38595.0,32.6806,32.6895,32.6626,32.6895,38595.0
2019-05-22 15:25:00,36.33,36.37,36.33,36.36,38377.0,32.6806,32.7165,32.6806,32.7075,38377.0
2019-05-22 15:30:00,36.35,36.37,36.35,36.37,61579.0,32.6985,32.7165,32.6985,32.7165,61579.0
2019-05-22 15:35:00,36.37,36.39,36.36,36.39,43112.0,32.7165,32.7345,32.7075,32.7345,43112.0
2019-05-22 15:40:00,36.39,36.39,36.38,36.39,52468.0,32.7345,32.7345,32.7255,32.7345,52468.0
2019-05-22 15:45:00,36.39,36.41,36.38,36.39,136125.0,32.7345,32.7525,32.7255,32.7345,136125.0
2019-05-22 15:50:00,36.38,36.4,36.36,36.37,144481.0,32.7255,32.7435,32.7075,32.7165,144481.0
2019-05-22 15:55:00,36.36,36.36,36.3,36.32,416238.0,32.7075,32.7075,32.6536,32.6716,416238.0
2019-05-23 09:30:00,36.06,36.15,35.98,36.08,123688.0,32.4377,32.5186,32.3657,32.4557,123688.0
2019-05-23 09:35:00,36.07,36.09,35.99,36.01,106077.0,32.4467,32.4647,32.3747,32.3927,106077.0
2019-05-23 09:40:00,36.01,36.09,36.0,36.03,55321.0,32.3927,32.4647,32.3837,32.4107,55321.0
2019-05-23 09:45:00,36.04,36.12,36.0,36.09,73970.0,32.4197,32.4916,32.3837,32.4647,73970.0
2019-05-23 09:50:00,36.08,36.08,36.0,36.04,66319.0,32.4557,32.4557,32.3837,32.4197,66319.0
2019-05-23 09:55:00,36.04,36.09,36.01,36.07,45535.0,32.4197,32.4647,32.3927,32.4467,45535.0
2019-05-23 10:00:00,36.06,36.12,36.04,36.08,69462.0,32.4377,32.4916,32.4197,32.4557,69462.0
2019-05-23 10:05:00,36.07,36.08,35.98,35.99,52438.0,32.4467,32.4557,32.3657,32.3747,52438.0
2019-05-23 10:10:00,35.98,36.04,35.97,36.0,45874.0,32.3657,32.4197,32.3567,32.3837,45874.0
2019-05-23 10:15:00,36.0,36.02,35.97,35.99,46751.0,32.3837,32.4017,32.3567,32.3747,46751.0
2019-05-23 10:20:00,35.99,36.03,35.98,36.0,90841.0,32.3747,32.4107,32.3657,32.3837,90841.0
2019-05-23 10:25:00,36.0,36.11,35.99,36.1,63271.0,32.3837,32.4827,32.3747,32.4737,63271.0
2019-05-23 10:30:00,36.09,36.13,36.07,36.12,51118.0,32.4647,32.5006,32.4467,32.4916,51118.0
2019-05-23 10:35:00,36.13,36.14,36.09,36.14,53049.0,32.5006,32.5096,32.4647,32.5096,53049.0
2019-05-23 10:40:00,36.14,36.19,36.11,36.18,56627.0,32.5096,32.5546,32.4827,32.5456,56627.0
2019-05-23 10:45:00,36.17,36.21,36.14,36.16,45721.0,32.5366,32.5726,32.5096,32.5276,45721.0
2019-05-23 10:50:00,36.16,36.27,36.12,36.26,90307.0,32.5276,32.6266,32.4916,32.6176,90307.0
2019-05-23 10:55:00,36.26,36.29,36.2,36.21,53972.0,32.6176,32.6446,32.5636,32.5726,53972.0
2019-05-23 11:00:00,36.21,36.21,36.09,36.1,48928.0,32.5726,32.5726,32.4647,32.4737,48928.0
2019-05-23 11:05:00,36.11,36.15,36.1,36.15,18550.0,32.4827,32.5186,32.4737,32.5186,18550.0
2019-05-23 11:10:00,36.14,36.15,36.08,36.08,47740.0,32.5096,32.5186,32.4557,32.4557,47740.0
2019-05-23 11:15:00,36.09,36.14,36.08,36.09,55127.0,32.4647,32.5096,32.4557,32.4647,55127.0
2019-05-23 11:20:00,36.09,36.12,36.06,36.08,165599.0,32.4647,32.4916,32.4377,32.4557,165599.0
2019-05-23 11:25:00,36.08,36.1,36.02,36.02,78407.0,32.4557,32.4737,32.4017,32.4017,78407.0
2019-05-23 11:30:00,36.01,36.05,35.98,35.98,41746.0,32.3927,32.4287,32.3657,32.3657,41746.0
2019-05-23 11:35:00,35.98,35.99,35.93,35.97,78208.0,32.3657,32.3747,32.3207,32.3567,78208.0
2019-05-23 11:40:00,35.97,35.98,35.88,35.9,61713.0,32.3567,32.3657,32.2758,32.2937,61713.0
2019-05-23 11:45:00,35.91,35.96,35.89,35.95,39968.0,32.3027,32.3477,32.2848,32.3387,39968.0
2019-05-23 11:50:00,35.95,35.97,35.91,35.93,69810.0,32.3387,32.3567,32.3027,32.3207,69810.0
2019-05-23 11:55:00,35.94,35.95,35.88,35.9,74715.0,32.3297,32.3387,32.2758,32.2937,74715.0
2019-05-23 12:00:00,35.9,35.91,35.87,35.88,60414.0,32.2937,32.3027,32.2668,32.2758,60414.0
2019-05-23 12:05:00,35.88,35.94,35.84,35.87,125764.0,32.2758,32.3297,32.2398,32.2668,125764.0
2019-05-23 12:10:00,35.87,35.91,35.84,35.9,47222.0,32.2668,32.3027,32.2398,32.2937,47222.0
2019-05-23 12:15:00,35.9,35.9,35.81,35.82,96846.0,32.2937,32.2937,32.2128,32.2218,96846.0
2019-05-23 12:20:00,35.81,35.83,35.77,35.78,77784.0,32.2128,32.2308,32.1768,32.1858,77784.0
2019-05-23 12:25:00,35.77,35.85,35.77,35.84,51017.0,32.1768,32.2488,32.1768,32.2398,51017.0
2019-05-23 12:30:00,35.85,35.86,35.8,35.8,75372.0,32.2488,32.2578,32.2038,32.2038,75372.0
2019-05-23 12:35:00,35.8,35.82,35.77,35.81,42898.0,32.2038,32.2218,32.1768,32.2128,42898.0
2019-05-23 12:40:00,35.81,35.85,35.8,35.82,50507.0,32.2128,32.2488,32.2038,32.2218,50507.0
2019-05-23 12:45:00,35.82,35.84,35.79,35.8,30763.0,32.2218,32.2398,32.1948,32.2038,30763.0
2019-05-23 12:50:00,35.8,35.81,35.72,35.75,94608.0,32.2038,32.2128,32.1318,32.1588,94608.0
2019-05-23 12:55:00,35.75,35.76,35.7,35.74,90405.0,32.1588,32.1678,32.1138,32.1498,90405.0
2019-05-23 13:00:00,35.75,35.75,35.69,35.73,55899.0,32.1588,32.1588,32.1048,32.1408,55899.0
2019-05-23 13:05:00,35.73,35.76,35.73,35.76,88863.0,32.1408,32.1678,32.1408,32.1678,88863.0
2019-05-23 13:10:00,35.75,35.77,35.74,35.74,30497.0,32.1588,32.1768,32.1498,32.1498,30497.0
2019-05-23 13:15:00,35.74,35.75,35.72,35.73,56593.0,32.1498,32.1588,32.1318,32.1408,56593.0
2019-05-23 13:20:00,35.73,35.74,35.7,35.74,35376.0,32.1408,32.1498,32.1138,32.1498,35376.0
2019-05-23 13:25:00,35.74,35.8,35.73,35.77,44260.0,32.1498,32.2038,32.1408,32.1768,44260.0
2019-05-23 13:30:00,35.77,35.77,35.72,35.73,30672.0,32.1768,32.1768,32.1318,32.1408,30672.0
2019-05-23 13:35:00,35.74,35.74,35.7,35.72,31570.0,32.1498,32.1498,32.1138,32.1318,31570.0
2019-05-23 13:40:00,35.72,35.76,35.71,35.76,58735.0,32.1318,32.1678,32.1228,32.1678,58735.0
2019-05-23 13:45:00,35.75,35.76,35.71,35.71,33724.0,32.1588,32.1678,32.1228,32.1228,33724.0
2019-05-23 13:50:00,35.7,35.72,35.67,35.67,45946.0,32.1138,32.1318,32.0869,32.0869,45946.0
2019-05-23 13:55:00,35.67,35.71,35.66,35.7,35276.0,32.0869,32.1228,32.0779,32.1138,35276.0
2019-05-23 14:00:00,35.7,35.74,35.64,35.65,110710.0,32.1138,32.1498,32.0599,32.0689,110710.0
2019-05-23 14:05:00,35.65,35.67,35.61,35.62,40320.0,32.0689,32.0869,32.0329,32.0419,40320.0
2019-05-23 14:10:00,35.62,35.62,35.59,35.62,51810.0,32.0419,32.0419,32.0149,32.0419,51810.0
2019-05-23 14:15:00,35.62,35.66,35.61,35.65,36642.0,32.0419,32.0779,32.0329,32.0689,36642.0
2019-05-23 14:20:00,35.65,35.69,35.64,35.68,27262.0,32.0689,32.1048,32.0599,32.0958,27262.0
2019-05-23 14:25:00,35.68,35.73,35.66,35.72,85224.0,32.0958,32.1408,32.0779,32.1318,85224.0
2019-05-23 14:30:00,35.72,35.82,35.71,35.8,141445.0,32.1318,32.2218,32.1228,32.2038,141445.0
2019-05-23 14:35:00,35.8,35.81,35.76,35.76,62153.0,32.2038,32.2128,32.1678,32.1678,62153.0
2019-05-23 14:40:00,35.77,35.77,35.71,35.73,47879.0,32.1768,32.1768,32.1228,32.1408,47879.0
2019-05-23 14:45:00,35.74,35.8,35.73,35.8,72741.0,32.1498,32.2038,32.1408,32.2038,72741.0
2019-05-23 14:50:00,35.79,35.9,35.78,35.87,309300.0,32.1948,32.2937,32.1858,32.2668,309300.0
2019-05-23 14:55:00,35.87,35.94,35.85,35.94,112827.0,32.2668,32.3297,32.2488,32.3297,112827.0
2019-05-23 15:00:00,35.93,35.94,35.86,35.91,121465.0,32.3207,32.3297,32.2578,32.3027,121465.0
2019-05-23 15:05:00,35.91,35.93,35.86,35.91,101898.0,32.3027,32.3207,32.2578,32.3027,101898.0
2019-05-23 15:10:00,35.91,35.95,35.89,35.93,50210.0,32.3027,32.3387,32.2848,32.3207,50210.0
2019-05-23 15:15:00,35.93,36.03,35.9,35.98,78544.0,32.3207,32.4107,32.2937,32.3657,78544.0
2019-05-23 15:20:00,35.98,36.09,35.98,36.0,68565.0,32.3657,32.4647,32.3657,32.3837,68565.0
2019-05-23 15:25:00,36.0,36.1,35.98,36.07,46038.0,32.3837,32.4737,32.3657,32.4467,46038.0
2019-05-23 15:30:00,36.06,36.08,36.02,36.05,63605.0,32.4377,32.4557,32.4017,32.4287,63605.0
2019-05-23 15:35:00,36.04,36.05,36.0,36.0,55312.0,32.4197,32.4287,32.3837,32.3837,55312.0
2019-05-23 15:40:00,36.0,36.0,35.91,35.93,66538.0,32.3837,32.3837,32.3027,32.3207,66538.0
2019-05-23 15:45:00,35.93,35.97,35.88,35.91,93812.0,32.3207,32.3567,32.2758,32.3027,93812.0
2019-05-23 15:50:00,35.91,36.02,35.89,36.02,109056.0,32.3027,32.4017,32.2848,32.4017,109056.0
2019-05-23 15:55:00,36.02,36.04,35.92,35.95,594908.0,32.4017,32.4197,32.3117,32.3387,594908.0
2019-05-24 09:30:00,36.21,36.29,36.14,36.27,93257.0,32.5726,32.6446,32.5096,32.6266,93257.0
2019-05-24 09:35:00,36.28,36.3,36.2,36.22,39379.0,32.6356,32.6536,32.5636,32.5816,39379.0
2019-05-24 09:40:00,36.22,36.25,36.17,36.18,111993.0,32.5816,32.6086,32.5366,32.5456,111993.0
2019-05-24 09:45:00,36.18,36.21,36.12,36.16,30360.0,32.5456,32.5726,32.4916,32.5276,30360.0
2019-05-24 09:50:00,36.16,36.22,36.14,36.16,43056.0,32.5276,32.5816,32.5096,32.5276,43056.0
2019-05-24 09:55:00,36.15,36.16,36.1,36.1,32266.0,32.5186,32.5276,32.4737,32.4737,32266.0
2019-05-24 10:00:00,36.11,36.16,36.1,36.14,48186.0,32.4827,32.5276,32.4737,32.5096,48186.0
2019-05-24 10:05:00,36.14,36.14,36.1,36.11,49923.0,32.5096,32.5096,32.4737,32.4827,49923.0
2019-05-24 10:10:00,36.1,36.13,36.05,36.05,28389.0,32.4737,32.5006,32.4287,32.4287,28389.0
2019-05-24 10:15:00,36.06,36.14,36.06,36.13,34875.0,32.4377,32.5096,32.4377,32.5006,34875.0
2019-05-24 10:20:00,36.12,36.12,36.08,36.08,30690.0,32.4916,32.4916,32.4557,32.4557,30690.0
2019-05-24 10:25:00,36.07,36.08,35.95,35.95,57015.0,32.4467,32.4557,32.3387,32.3387,57015.0
2019-05-24 10:30:00,35.96,36.03,35.94,36.0,79112.0,32.3477,32.4107,32.3297,32.3837,79112.0
2019-05-24 10:35:00,36.0,36.06,36.0,36.05,39001.0,32.3837,32.4377,32.3837,32.4287,39001.0
2019-05-24 10:40:00,36.05,36.06,36.02,36.05,37343.0,32.4287,32.4377,32.4017,32.4287,37343.0
2019-05-24 10:45:00,36.05,36.05,35.96,35.96,22492.0,32.4287,32.4287,32.3477,32.3477,22492.0
2019-05-24 10:50:00,35.95,36.0,35.93,35.95,28157.0,32.3387,32.3837,32.3207,32.3387,28157.0
2019-05-24 10:55:00,35.95,35.98,35.95,35.96,16873.0,32.3387,32.3657,32.3387,32.3477,16873.0
2019-05-24 11:00:00,35.95,35.97,35.9,35.92,22631.0,32.3387,32.3567,32.2937,32.3117,22631.0
2019-05-24 11:05:00,35.92,35.94,35.87,35.89,28624.0,32.3117,32.3297,32.2668,32.2848,28624.0
2019-05-24 11:10:00,35.89,35.9,35.84,35.88,24804.0,32.2848,32.2937,32.2398,32.2758,24804.0
2019-05-24 11:15:00,35.88,35.88,35.81,35.83,20302.0,32.2758,32.2758,32.2128,32.2308,20302.0
2019-05-24 11:20:00,35.83,35.9,35.82,35.88,27702.0,32.2308,32.2937,32.2218,32.2758,27702.0
2019-05-24 11:25:00,35.87,35.93,35.83,35.92,98298.0,32.2668,32.3207,32.2308,32.3117,98298.0
2019-05-24 11:30:00,35.92,36.02,35.92,36.02,45942.0,32.3117,32.4017,32.3117,32.4017,45942.0
2019-05-24 11:35:00,36.02,36.08,36.02,36.08,56270.0,32.4017,32.4557,32.4017,32.4557,56270.0
2019-05-24 11:40:00,36.08,36.11,36.04,36.08,71054.0,32.4557,32.4827,32.4197,32.4557,71054.0
2019-05-24 11:45:00,36.08,36.13,36.07,36.08,154442.0,32.4557,32.5006,32.4467,32.4557,154442.0
2019-05-24 11:50:00,36.07,36.12,36.06,36.12,20459.0,32.4467,32.4916,32.4377,32.4916,20459.0
2019-05-24 11:55:00,36.11,36.12,36.07,36.09,32393.0,32.4827,32.4916,32.4467,32.4647,32393.0
2019-05-24 12:00:00,36.08,36.08,36.02,36.04,33670.0,32.4557,32.4557,32.4017,32.4197,33670.0
2019-05-24 12:05:00,36.05,36.05,35.99,36.01,25775.0,32.4287,32.4287,32.3747,32.3927,25775.0
2019-05-24 12:10:00,36.01,36.02,35.98,36.02,23745.0,32.3927,32.4017,32.3657,32.4017,23745.0
2019-05-24 12:15:00,36.02,36.04,36.01,36.04,39817.0,32.4017,32.4197,32.3927,32.4197,39817.0
2019-05-24 12:20:00,36.04,36.08,36.04,36.07,22490.0,32.4197,32.4557,32.4197,32.4467,22490.0
2019-05-24 12:25:00,36.06,36.1,36.06,36.09,14992.0,32.4377,32.4737,32.4377,32.4647,14992.0
2019-05-24 12:30:00,36.09,36.15,36.09,36.13,21208.0,32.4647,32.5186,32.4647,32.5006,21208.0
2019-05-24 12:35:00,36.13,36.15,36.11,36.15,17911.0,32.5006,32.5186,32.4827,32.5186,17911.0
2019-05-24 12:40:00,36.15,36.15,36.11,36.13,20993.0,32.5186,32.5186,32.4827,32.5006,20993.0
2019-05-24 12:45:00,36.13,36.15,36.1,36.14,32269.0,32.5006,32.5186,32.4737,32.5096,32269.0
2019-05-24 12:50:00,36.14,36.17,36.14,36.15,81910.0,32.5096,32.5366,32.5096,32.5186,81910.0
2019-05-24 12:55:00,36.16,36.18,36.13,36.14,27927.0,32.5276,32.5456,32.5006,32.5096,27927.0
2019-05-24 13:00:00,36.14,36.16,36.11,36.11,20264.0,32.5096,32.5276,32.4827,32.4827,20264.0
2019-05-24 13:05:00,36.11,36.13,36.1,36.11,35853.0,32.4827,32.5006,32.4737,32.4827,35853.0
2019-05-24 13:10:00,36.11,36.19,36.11,36.17,53272.0,32.4827,32.5546,32.4827,32.5366,53272.0
2019-05-24 13:15:00,36.18,36.32,36.17,36.31,254631.0,32.5456,32.6716,32.5366,32.6626,254631.0
2019-05-24 13:20:00,36.31,36.38,36.25,36.25,196966.0,32.6626,32.7255,32.6086,32.6086,196966.0
2019-05-24 13:25:00,36.25,36.25,36.18,36.21,21342.0,32.6086,32.6086,32.5456,32.5726,21342.0
2019-05-24 13:30:00,36.21,36.22,36.18,36.21,46740.0,32.5726,32.5816,32.5456,32.5726,46740.0
2019-05-24 13:35:00,36.21,36.21,36.14,36.15,36919.0,32.5726,32.5726,32.5096,32.5186,36919.0
2019-05-24 13:40:00,36.15,36.17,36.14,36.16,12146.0,32.5186,32.5366,32.5096,32.5276,12146.0
2019-05-24 13:45:00,36.17,36.17,36.14,36.16,15045.0,32.5366,32.5366,32.5096,32.5276,15045.0
2019-05-24 13:50:00,36.15,36.22,36.14,36.2,48085.0,32.5186,32.5816,32.5096,32.5636,48085.0
2019-05-24 13:55:00,36.2,36.22,36.17,36.2,108441.0,32.5636,32.5816,32.5366,32.5636,108441.0
2019-05-24 14:00:00,36.19,36.2,36.12,36.12,22660.0,32.5546,32.5636,32.4916,32.4916,22660.0
2019-05-24 14:05:00,36.12,36.13,36.09,36.11,22288.0,32.4916,32.5006,32.4647,32.4827,22288.0
2019-05-24 14:10:00,36.11,36.13,36.1,36.11,19891.0,32.4827,32.5006,32.4737,32.4827,19891.0
2019-05-24 14:15:00,36.11,36.14,36.11,36.12,21672.0,32.4827,32.5096,32.4827,32.4916,21672.0
2019-05-24 14:20:00,36.11,36.15,36.11,36.13,20511.0,32.4827,32.5186,32.4827,32.5006,20511.0
2019-05-24 14:25:00,36.13,36.14,36.1,36.11,20747.0,32.5006,32.5096,32.4737,32.4827,20747.0
2019-05-24 14:30:00,36.1,36.19,36.1,36.18,79187.0,32.4737,32.5546,32.4737,32.5456,79187.0
2019-05-24 14:35:00,36.18,36.18,36.15,36.16,16737.0,32.5456,32.5456,32.5186,32.5276,16737.0
2019-05-24 14:40:00,36.16,36.19,36.15,36.19,53111.0,32.5276,32.5546,32.5186,32.5546,53111.0
2019-05-24 14:45:00,36.18,36.2,36.17,36.19,56463.0,32.5456,32.5636,32.5366,32.5546,56463.0
2019-05-24 14:50:00,36.19,36.2,36.17,36.19,34345.0,32.5546,32.5636,32.5366,32.5546,34345.0
2019-05-24 14:55:00,36.2,36.25,36.19,36.19,87823.0,32.5636,32.6086,32.5546,32.5546,87823.0
2019-05-24 15:00:00,36.18,36.23,36.17,36.21,40592.0,32.5456,32.5906,32.5366,32.5726,40592.0
2019-05-24 15:05:00,36.21,36.21,36.16,36.19,22903.0,32.5726,32.5726,32.5276,32.5546,22903.0
2019-05-24 15:10:00,36.19,36.2,36.17,36.19,14201.0,32.5546,32.5636,32.5366,32.5546,14201.0
2019-05-24 15:15:00,36.18,36.18,36.13,36.14,26999.0,32.5456,32.5456,32.5006,32.5096,26999.0
2019-05-24 15:20:00,36.14,36.14,36.12,36.14,14067.0,32.5096,32.5096,32.4916,32.5096,14067.0
2019-05-24 15:25:00,36.14,36.16,36.12,36.15,39710.0,32.5096,32.5276,32.4916,32.5186,39710.0
2019-05-24 15:30:00,36.16,36.19,36.15,36.18,79034.0,32.5276,32.5546,32.5186,32.5456,79034.0
2019-05-24 15:35:00,36.18,36.19,36.15,36.15,27271.0,32.5456,32.5546,32.5186,32.5186,27271.0
2019-05-24 15:40:00,36.15,36.16,36.12,36.13,36301.0,32.5186,32.5276,32.4916,32.5006,36301.0
2019-05-24 15:45:00,36.14,36.15,36.12,36.15,63128.0,32.5096,32.5186,32.4916,32.5186,63128.0
2019-05-24 15:50:00,36.14,36.15,36.11,36.11,91507.0,32.5096,32.5186,32.4827,32.4827,91507.0
2019-05-24 15:55:00,36.11,36.16,36.09,36.13,269265.0,32.4827,32.5276,32.4647,32.5006,269265.0
2019-05-28 09:30:00,36.23,36.39,36.18,36.38,93878.0,32.5906,32.7345,32.5456,32.7255,93878.0
2019-05-28 09:35:00,36.37,36.49,36.35,36.49,94269.0,32.7165,32.8245,32.6985,32.8245,94269.0
2019-05-28 09:40:00,36.5,36.64,36.5,36.62,136681.0,32.8335,32.9594,32.8335,32.9414,136681.0
2019-05-28 09:45:00,36.62,36.68,36.58,36.62,131757.0,32.9414,32.9954,32.9054,32.9414,131757.0
2019-05-28 09:50:00,36.62,36.63,36.52,36.56,61239.0,32.9414,32.9504,32.8515,32.8874,61239.0
2019-05-28 09:55:00,36.57,36.6,36.52,36.59,62610.0,32.8964,32.9234,32.8515,32.9144,62610.0
2019-05-28 10:00:00,36.59,36.61,36.51,36.58,76789.0,32.9144,32.9324,32.8425,32.9054,76789.0
2019-05-28 10:05:00,36.58,36.65,36.51,36.51,68451.0,32.9054,32.9684,32.8425,32.8425,68451.0
2019-05-28 10:10:00,36.5,36.51,36.4,36.43,49537.0,32.8335,32.8425,32.7435,32.7705,49537.0
2019-05-28 10:15:00,36.42,36.47,36.41,36.43,74478.0,32.7615,32.8065,32.7525,32.7705,74478.0
2019-05-28 10:20:00,36.42,36.43,36.37,36.42,67460.0,32.7615,32.7705,32.7165,32.7615,67460.0
2019-05-28 10:25:00,36.43,36.47,36.42,36.47,48572.0,32.7705,32.8065,32.7615,32.8065,48572.0
2019-05-28 10:30:00,36.47,36.47,36.36,36.42,65280.0,32.8065,32.8065,32.7075,32.7615,65280.0
2019-05-28 10:35:00,36.42,36.49,36.4,36.4,50996.0,32.7615,32.8245,32.7435,32.7435,50996.0
2019-05-28 10:40:00,36.41,36.53,36.41,36.48,81967.0,32.7525,32.8605,32.7525,32.8155,81967.0
2019-05-28 10:45:00,36.47,36.47,36.39,36.4,33606.0,32.8065,32.8065,32.7345,32.7435,33606.0
2019-05-28 10:50:00,36.4,36.41,36.32,36.32,31489.0,32.7435,32.7525,32.6716,32.6716,31489.0
2019-05-28 10:55:00,36.32,36.39,36.3,36.36,46681.0,32.6716,32.7345,32.6536,32.7075,46681.0
2019-05-28 11:00:00,36.36,36.4,36.33,36.36,67730.0,32.7075,32.7435,32.6806,32.7075,67730.0
2019-05-28 11:05:00,36.36,36.41,36.36,36.41,16990.0,32.7075,32.7525,32.7075,32.7525,16990.0
2019-05-28 11:10:00,36.41,36.48,36.4,36.45,95620.0,32.7525,32.8155,32.7435,32.7885,95620.0
2019-05-28 11:15:00,36.45,36.48,36.42,36.43,59838.0,32.7885,32.8155,32.7615,32.7705,59838.0
2019-05-28 11:20:00,36.42,36.43,36.39,36.41,55495.0,32.7615,32.7705,32.7345,32.7525,55495.0
2019-05-28 11:25:00,36.41,36.41,36.37,36.39,73654.0,32.7525,32.7525,32.7165,32.7345,73654.0
2019-05-28 11:30:00,36.38,36.42,36.34,36.41,65775.0,32.7255,32.7615,32.6895,32.7525,65775.0
2019-05-28 11:35:00,36.42,36.52,36.42,36.51,42699.0,32.7615,32.8515,32.7615,32.8425,42699.0
2019-05-28 11:40:00,36.52,36.57,36.51,36.55,104233.0,32.8515,32.8964,32.8425,32.8785,104233.0
2019-05-28 11:45:00,36.55,36.57,36.53,36.53,56754.0,32.8785,32.8964,32.8605,32.8605,56754.0
2019-05-28 11:50:00,36.52,36.55,36.46,36.49,67636.0,32.8515,32.8785,32.7975,32.8245,67636.0
2019-05-28 11:55:00,36.49,36.6,36.48,36.59,42636.0,32.8245,32.9234,32.8155,32.9144,42636.0
2019-05-28 12:00:00,36.59,36.6,36.54,36.55,34007.0,32.9144,32.9234,32.8695,32.8785,34007.0
2019-05-28 12:05:00,36.55,36.56,36.5,36.52,33804.0,32.8785,32.8874,32.8335,32.8515,33804.0
2019-05-28 12:10:00,36.51,36.56,36.51,36.54,31225.0,32.8425,32.8874,32.8425,32.8695,31225.0
2019-05-28 12:15:00,36.54,36.56,36.51,36.53,38610.0,32.8695,32.8874,32.8425,32.8605,38610.0
2019-05-28 12:20:00,36.53,36.59,36.53,36.58,34160.0,32.8605,32.9144,32.8605,32.9054,34160.0
2019-05-28 12:25:00,36.58,36.61,36.57,36.61,18592.0,32.9054,32.9324,32.8964,32.9324,18592.0
2019-05-28 12:30:00,36.6,36.63,36.55,36.56,32696.0,32.9234,32.9504,32.8785,32.8874,32696.0
2019-05-28 12:35:00,36.55,36.58,36.55,36.57,25521.0,32.8785,32.9054,32.8785,32.8964,25521.0
2019-05-28 12:40:00,36.57,36.59,36.51,36.51,33618.0,32.8964,32.9144,32.8425,32.8425,33618.0
2019-05-28 12:45:00,36.51,36.55,36.49,36.54,24539.0,32.8425,32.8785,32.8245,32.8695,24539.0
2019-05-28 12:50:00,36.53,36.58,36.53,36.57,57518.0,32.8605,32.9054,32.8605,32.8964,57518.0
2019-05-28 12:55:00,36.57,36.58,36.51,36.51,25861.0,32.8964,32.9054,32.8425,32.8425,25861.0
2019-05-28 13:00:00,36.51,36.53,36.47,36.47,28765.0,32.8425,32.8605,32.8065,32.8065,28765.0
2019-05-28 13:05:00,36.47,36.5,36.47,36.48,19548.0,32.8065,32.8335,32.8065,32.8155,19548.0
2019-05-28 13:10:00,36.48,36.49,36.44,36.45,14613.0,32.8155,32.8245,32.7795,32.7885,14613.0
2019-05-28 13:15:00,36.44,36.46,36.41,36.42,32120.0,32.7795,32.7975,32.7525,32.7615,32120.0
2019-05-28 13:20:00,36.43,36.45,36.42,36.44,14423.0,32.7705,32.7885,32.7615,32.7795,14423.0
2019-05-28 13:25:00,36.43,36.44,36.4,36.4,22693.0,32.7705,32.7795,32.7435,32.7435,22693.0
2019-05-28 13:30:00,36.4,36.45,36.39,36.44,30267.0,32.7435,32.7885,32.7345,32.7795,30267.0
2019-05-28 13:35:00,36.43,36.46,36.42,36.44,40266.0,32.7705,32.7975,32.7615,32.7795,40266.0
2019-05-28 13:40:00,36.44,36.44,36.42,36.42,25734.0,32.7795,32.7795,32.7615,32.7615,25734.0
2019-05-28 13:45:00,36.43,36.45,36.42,36.43,75085.0,32.7705,32.7885,32.7615,32.7705,75085.0
2019-05-28 13:50:00,36.43,36.46,36.42,36.42,50815.0,32.7705,32.7975,32.7615,32.7615,50815.0
2019-05-28 13:55:00,36.43,36.43,36.42,36.42,12633.0,32.7705,32.7705,32.7615,32.7615,12633.0
2019-05-28 14:00:00,36.42,36.43,36.36,36.37,57458.0,32.7615,32.7705,32.7075,32.7165,57458.0
2019-05-28 14:05:00,36.37,36.38,36.36,36.38,13591.0,32.7165,32.7255,32.7075,32.7255,13591.0
2019-05-28 14:10:00,36.37,36.38,36.35,36.37,57512.0,32.7165,32.7255,32.6985,32.7165,57512.0
2019-05-28 14:15:00,36.37,36.38,36.35,36.35,24131.0,32.7165,32.7255,32.6985,32.6985,24131.0
2019-05-28 14:20:00,36.35,36.37,36.35,36.36,52612.0,32.6985,32.7165,32.6985,32.7075,52612.0
2019-05-28 14:25:00,36.36,36.39,36.34,36.35,57847.0,32.7075,32.7345,32.6895,32.6985,57847.0
2019-05-28 14:30:00,36.34,36.39,36.32,36.37,40097.0,32.6895,32.7345,32.6716,32.7165,40097.0
2019-05-28 14:35:00,36.38,36.38,36.35,36.35,31398.0,32.7255,32.7255,32.6985,32.6985,31398.0
2019-05-28 14:40:00,36.36,36.36,36.28,36.29,64987.0,32.7075,32.7075,32.6356,32.6446,64987.0
2019-05-28 14:45:00,36.29,36.33,36.29,36.32,38140.0,32.6446,32.6806,32.6446,32.6716,38140.0
2019-05-28 14:50:00,36.31,36.31,36.26,36.27,44679.0,32.6626,32.6626,32.6176,32.6266,44679.0
2019-05-28 14:55:00,36.27,36.31,36.26,36.3,28898.0,32.6266,32.6626,32.6176,32.6536,28898.0
2019-05-28 15:00:00,36.3,36.3,36.26,36.27,36720.0,32.6536,32.6536,32.6176,32.6266,36720.0
2019-05-28 15:05:00,36.28,36.32,36.25,36.26,51049.0,32.6356,32.6716,32.6086,32.6176,51049.0
2019-05-28 15:10:00,36.25,36.27,36.22,36.26,32508.0,32.6086,32.6266,32.5816,32.6176,32508.0
2019-05-28 15:15:00,36.27,36.31,36.26,36.29,44083.0,32.6266,32.6626,32.6176,32.6446,44083.0
2019-05-28 15:20:00,36.29,36.29,36.26,36.29,42171.0,32.6446,32.6446,32.6176,32.6446,42171.0
2019-05-28 15:25:00,36.28,36.3,36.21,36.22,57845.0,32.6356,32.6536,32.5726,32.5816,57845.0
2019-05-28 15:30:00,36.22,36.25,36.2,36.21,73676.0,32.5816,32.6086,32.5636,32.5726,73676.0
2019-05-28 15:35:00,36.21,36.22,36.17,36.2,77377.0,32.5726,32.5816,32.5366,32.5636,77377.0
2019-05-28 15:40:00,36.2,36.2,36.14,36.16,89453.0,32.5636,32.5636,32.5096,32.5276,89453.0
2019-05-28 15:45:00,36.16,36.19,36.14,36.15,63834.0,32.5276,32.5546,32.5096,32.5186,63834.0
2019-05-28 15:50:00,36.15,36.21,36.14,36.2,141106.0,32.5186,32.5726,32.5096,32.5636,141106.0
2019-05-28 15:55:00,36.2,36.27,36.18,36.21,359166.0,32.5636,32.6266,32.5456,32.5726,359166.0
2019-05-29 09:30:00,35.96,36.05,35.85,35.9,92214.0,32.3477,32.4287,32.2488,32.2937,92214.0
2019-05-29 09:35:00,35.91,36.0,35.84,35.85,72641.0,32.3027,32.3837,32.2398,32.2488,72641.0
2019-05-29 09:40:00,35.85,35.91,35.82,35.86,59851.0,32.2488,32.3027,32.2218,32.2578,59851.0
2019-05-29 09:45:00,35.85,35.87,35.83,35.84,39219.0,32.2488,32.2668,32.2308,32.2398,39219.0
2019-05-29 09:50:00,35.84,35.85,35.78,35.79,58236.0,32.2398,32.2488,32.1858,32.1948,58236.0
2019-05-29 09:55:00,35.79,35.88,35.79,35.87,89646.0,32.1948,32.2758,32.1948,32.2668,89646.0
2019-05-29 10:00:00,35.86,35.9,35.82,35.9,46624.0,32.2578,32.2937,32.2218,32.2937,46624.0
2019-05-29 10:05:00,35.9,35.93,35.84,35.87,84356.0,32.2937,32.3207,32.2398,32.2668,84356.0
2019-05-29 10:10:00,35.87,35.91,35.87,35.91,69028.0,32.2668,32.3027,32.2668,32.3027,69028.0
2019-05-29 10:15:00,35.91,36.01,35.9,35.98,61851.0,32.3027,32.3927,32.2937,32.3657,61851.0
2019-05-29 10:20:00,35.99,36.11,35.97,36.04,222424.0,32.3747,32.4827,32.3567,32.4197,222424.0
2019-05-29 10:25:00,36.03,36.08,36.01,36.07,55483.0,32.4107,32.4557,32.3927,32.4467,55483.0
2019-05-29 10:30:00,36.08,36.11,36.03,36.08,42984.0,32.4557,32.4827,32.4107,32.4557,42984.0
2019-05-29 10:35:00,36.07,36.13,36.05,36.12,59627.0,32.4467,32.5006,32.4287,32.4916,59627.0
2019-05-29 10:40:00,36.11,36.19,36.1,36.14,91040.0,32.4827,32.5546,32.4737,32.5096,91040.0
2019-05-29 10:45:00,36.13,36.21,36.13,36.21,100317.0,32.5006,32.5726,32.5006,32.5726,100317.0
2019-05-29 10:50:00,36.2,36.21,36.09,36.12,126646.0,32.5636,32.5726,32.4647,32.4916,126646.0
2019-05-29 10:55:00,36.12,36.18,36.09,36.16,94360.0,32.4916,32.5456,32.4647,32.5276,94360.0
2019-05-29 11:00:00,36.16,36.2,36.13,36.17,83035.0,32.5276,32.5636,32.5006,32.5366,83035.0
2019-05-29 11:05:00,36.17,36.23,36.13,36.19,79468.0,32.5366,32.5906,32.5006,32.5546,79468.0
2019-05-29 11:10:00,36.2,36.2,36.06,36.06,88438.0,32.5636,32.5636,32.4377,32.4377,88438.0
2019-05-29 11:15:00,36.06,36.09,36.04,36.07,40228.0,32.4377,32.4647,32.4197,32.4467,40228.0
2019-05-29 11:20:00,36.06,36.13,36.02,36.04,95477.0,32.4377,32.5006,32.4017,32.4197,95477.0
2019-05-29 11:25:00,36.03,36.08,36.01,36.02,68117.0,32.4107,32.4557,32.3927,32.4017,68117.0
2019-05-29 11:30:00,36.02,36.08,36.01,36.08,180401.0,32.4017,32.4557,32.3927,32.4557,180401.0
2019-05-29 11:35:00,36.08,36.1,36.05,36.06,109811.0,32.4557,32.4737,32.4287,32.4377,109811.0
2019-05-29 11:40:00,36.07,36.08,36.0,36.01,65023.0,32.4467,32.4557,32.3837,32.3927,65023.0
2019-05-29 11:45:00,36.02,36.04,35.99,36.02,55947.0,32.4017,32.4197,32.3747,32.4017,55947.0
2019-05-29 11:50:00,36.01,36.03,35.96,35.97,118814.0,32.3927,32.4107,32.3477,32.3567,118814.0
2019-05-29 11:55:00,35.96,35.98,35.94,35.98,93694.0,32.3477,32.3657,32.3297,32.3657,93694.0
2019-05-29 12:00:00,35.98,36.03,35.96,36.03,65465.0,32.3657,32.4107,32.3477,32.4107,65465.0
2019-05-29 12:05:00,36.03,36.06,36.0,36.01,44454.0,32.4107,32.4377,32.3837,32.3927,44454.0
2019-05-29 12:10:00,36.01,36.03,35.99,36.03,69453.0,32.3927,32.4107,32.3747,32.4107,69453.0
2019-05-29 12:15:00,36.04,36.04,35.98,36.01,29007.0,32.4197,32.4197,32.3657,32.3927,29007.0
2019-05-29 12:20:00,36.01,36.02,35.99,36.02,30449.0,32.3927,32.4017,32.3747,32.4017,30449.0
2019-05-29 12:25:00,36.01,36.06,36.0,36.01,26220.0,32.3927,32.4377,32.3837,32.3927,26220.0
2019-05-29 12:30:00,36.0,36.05,35.99,36.02,52189.0,32.3837,32.4287,32.3747,32.4017,52189.0
2019-05-29 12:35:00,36.02,36.03,35.99,36.0,34386.0,32.4017,32.4107,32.3747,32.3837,34386.0
2019-05-29 12:40:00,36.01,36.02,35.99,36.02,25220.0,32.3927,32.4017,32.3747,32.4017,25220.0
2019-05-29 12:45:00,36.02,36.03,36.0,36.0,24810.0,32.4017,32.4107,32.3837,32.3837,24810.0
2019-05-29 12:50:00,36.0,36.01,35.97,36.0,51965.0,32.3837,32.3927,32.3567,32.3837,51965.0
2019-05-29 12:55:00,35.99,36.0,35.96,35.99,60428.0,32.3747,32.3837,32.3477,32.3747,60428.0
2019-05-29 13:00:00,35.99,36.0,35.97,35.99,58569.0,32.3747,32.3837,32.3567,32.3747,58569.0
2019-05-29 13:05:00,35.99,36.16,35.99,36.16,55250.0,32.3747,32.5276,32.3747,32.5276,55250.0
2019-05-29 13:10:00,36.16,36.17,36.09,36.09,28248.0,32.5276,32.5366,32.4647,32.4647,28248.0
2019-05-29 13:15:00,36.1,36.1,36.05,36.06,28470.0,32.4737,32.4737,32.4287,32.4377,28470.0
2019-05-29 13:20:00,36.07,36.07,36.03,36.07,14317.0,32.4467,32.4467,32.4107,32.4467,14317.0
2019-05-29 13:25:00,36.07,36.08,36.02,36.05,23265.0,32.4467,32.4557,32.4017,32.4287,23265.0
2019-05-29 13:30:00,36.05,36.07,36.03,36.06,18619.0,32.4287,32.4467,32.4107,32.4377,18619.0
2019-05-29 13:35:00,36.05,36.07,36.04,36.07,24933.0,32.4287,32.4467,32.4197,32.4467,24933.0
2019-05-29 13:40:00,36.07,36.07,36.04,36.04,14946.0,32.4467,32.4467,32.4197,32.4197,14946.0
2019-05-29 13:45:00,36.05,36.09,36.05,36.09,29092.0,32.4287,32.4647,32.4287,32.4647,29092.0
2019-05-29 13:50:00,36.09,36.12,36.06,36.07,25536.0,32.4647,32.4916,32.4377,32.4467,25536.0
2019-05-29 13:55:00,36.07,36.08,36.04,36.05,25453.0,32.4467,32.4557,32.4197,32.4287,25453.0
2019-05-29 14:00:00,36.05,36.1,36.05,36.1,32061.0,32.4287,32.4737,32.4287,32.4737,32061.0
2019-05-29 14:05:00,36.1,36.15,36.09,36.1,101951.0,32.4737,32.5186,32.4647,32.4737,101951.0
2019-05-29 14:10:00,36.1,36.11,36.07,36.08,19700.0,32.4737,32.4827,32.4467,32.4557,19700.0
2019-05-29 14:15:00,36.08,36.1,36.07,36.08,24068.0,32.4557,32.4737,32.4467,32.4557,24068.0
2019-05-29 14:20:00,36.08,36.09,36.06,36.08,27909.0,32.4557,32.4647,32.4377,32.4557,27909.0
2019-05-29 14:25:00,36.07,36.1,36.06,36.1,32904.0,32.4467,32.4737,32.4377,32.4737,32904.0
2019-05-29 14:30:00,36.09,36.1,36.02,36.04,30724.0,32.4647,32.4737,32.4017,32.4197,30724.0
2019-05-29 14:35:00,36.03,36.04,35.98,36.0,36219.0,32.4107,32.4197,32.3657,32.3837,36219.0
2019-05-29 14:40:00,36.0,36.01,35.96,35.97,42835.0,32.3837,32.3927,32.3477,32.3567,42835.0
2019-05-29 14:45:00,35.98,36.0,35.98,35.98,20613.0,32.3657,32.3837,32.3657,32.3657,20613.0
2019-05-29 14:50:00,35.98,35.99,35.91,35.92,49347.0,32.3657,32.3747,32.3027,32.3117,49347.0
2019-05-29 14:55:00,35.91,35.97,35.9,35.95,51720.0,32.3027,32.3567,32.2937,32.3387,51720.0
2019-05-29 15:00:00,35.95,35.95,35.9,35.93,53495.0,32.3387,32.3387,32.2937,32.3207,53495.0
2019-05-29 15:05:00,35.92,35.97,35.91,35.96,45981.0,32.3117,32.3567,32.3027,32.3477,45981.0
2019-05-29 15:10:00,35.97,35.98,35.93,35.98,50485.0,32.3567,32.3657,32.3207,32.3657,50485.0
2019-05-29 15:15:00,35.98,35.99,35.94,35.96,41389.0,32.3657,32.3747,32.3297,32.3477,41389.0
2019-05-29 15:20:00,35.95,36.0,35.94,35.98,66137.0,32.3387,32.3837,32.3297,32.3657,66137.0
2019-05-29 15:25:00,35.98,36.04,35.98,36.02,50263.0,32.3657,32.4197,32.3657,32.4017,50263.0
2019-05-29 15:30:00,36.03,36.1,36.01,36.09,76713.0,32.4107,32.4737,32.3927,32.4647,76713.0
2019-05-29 15:35:00,36.1,36.13,36.1,36.12,110611.0,32.4737,32.5006,32.4737,32.4916,110611.0
2019-05-29 15:40:00,36.12,36.19,36.12,36.16,126276.0,32.4916,32.5546,32.4916,32.5276,126276.0
2019-05-29 15:45:00,36.15,36.16,36.14,36.14,95363.0,32.5186,32.5276,32.5096,32.5096,95363.0
2019-05-29 15:50:00,36.14,36.15,36.09,36.13,223541.0,32.5096,32.5186,32.4647,32.5006,223541.0
2019-05-29 15:55:00,36.14,36.16,36.07,36.1,629963.0,32.5096,32.5276,32.4467,32.4737,629963.0
2019-05-30 09:30:00,36.12,36.13,35.97,36.02,84289.0,32.6167,32.6257,32.4812,32.5264,84289.0
2019-05-30 09:35:00,36.02,36.19,36.01,36.17,87938.0,32.5264,32.6799,32.5174,32.6618,87938.0
2019-05-30 09:40:00,36.17,36.26,36.15,36.23,51656.0,32.6618,32.7431,32.6438,32.716,51656.0
2019-05-30 09:45:00,36.23,36.44,36.21,36.43,179004.0,32.716,32.9056,32.698,32.8966,179004.0
2019-05-30 09:50:00,36.43,36.52,36.4,36.42,182360.0,32.8966,32.9779,32.8695,32.8876,182360.0
2019-05-30 09:55:00,36.42,36.55,36.42,36.54,140379.0,32.8876,33.005,32.8876,32.9959,140379.0
2019-05-30 10:00:00,36.55,36.6,36.47,36.6,171940.0,33.005,33.0501,32.9327,33.0501,171940.0
2019-05-30 10:05:00,36.59,36.65,36.55,36.59,222653.0,33.0411,33.0953,33.005,33.0411,222653.0
2019-05-30 10:10:00,36.59,36.64,36.52,36.58,81036.0,33.0411,33.0862,32.9779,33.0321,81036.0
2019-05-30 10:15:00,36.59,36.7,36.58,36.69,95672.0,33.0411,33.1404,33.0321,33.1314,95672.0
2019-05-30 10:20:00,36.7,36.7,36.55,36.55,64363.0,33.1404,33.1404,33.005,33.005,64363.0
2019-05-30 10:25:00,36.56,36.57,36.51,36.53,38235.0,33.014,33.023,32.9689,32.9869,38235.0
2019-05-30 10:30:00,36.53,36.61,36.53,36.58,82887.0,32.9869,33.0592,32.9869,33.0321,82887.0
2019-05-30 10:35:00,36.57,36.64,36.55,36.61,94291.0,33.023,33.0862,33.005,33.0592,94291.0
2019-05-30 10:40:00,36.61,36.68,36.6,36.67,88907.0,33.0592,33.1224,33.0501,33.1133,88907.0
2019-05-30 10:45:00,36.67,36.7,36.55,36.55,111231.0,33.1133,33.1404,33.005,33.005,111231.0
2019-05-30 10:50:00,36.55,36.61,36.55,36.59,79486.0,33.005,33.0592,33.005,33.0411,79486.0
2019-05-30 10:55:00,36.59,36.65,36.59,36.65,87319.0,33.0411,33.0953,33.0411,33.0953,87319.0
2019-05-30 11:00:00,36.65,36.68,36.53,36.55,171920.0,33.0953,33.1224,32.9869,33.005,171920.0
2019-05-30 11:05:00,36.55,36.57,36.54,36.57,132252.0,33.005,33.023,32.9959,33.023,132252.0
2019-05-30 11:10:00,36.57,36.59,36.55,36.59,64165.0,33.023,33.0411,33.005,33.0411,64165.0
2019-05-30 11:15:00,36.59,36.61,36.54,36.57,83381.0,33.0411,33.0592,32.9959,33.023,83381.0
2019-05-30 11:20:00,36.57,36.6,36.53,36.55,125365.0,33.023,33.0501,32.9869,33.005,125365.0
2019-05-30 11:25:00,36.55,36.59,36.54,36.55,65414.0,33.005,33.0411,32.9959,33.005,65414.0
2019-05-30 11:30:00,36.55,36.55,36.45,36.45,116043.0,33.005,33.005,32.9147,32.9147,116043.0
2019-05-30 11:35:00,36.46,36.49,36.41,36.48,51770.0,32.9237,32.9508,32.8786,32.9418,51770.0
2019-05-30 11:40:00,36.49,36.52,36.45,36.45,40731.0,32.9508,32.9779,32.9147,32.9147,40731.0
2019-05-30 11:45:00,36.45,36.5,36.45,36.5,31833.0,32.9147,32.9598,32.9147,32.9598,31833.0
2019-05-30 11:50:00,36.5,36.51,36.45,36.45,62263.0,32.9598,32.9689,32.9147,32.9147,62263.0
2019-05-30 11:55:00,36.45,36.46,36.42,36.44,47068.0,32.9147,32.9237,32.8876,32.9056,47068.0
2019-05-30 12:00:00,36.44,36.45,36.41,36.43,22918.0,32.9056,32.9147,32.8786,32.8966,22918.0
2019-05-30 12:05:00,36.42,36.44,36.38,36.4,23865.0,32.8876,32.9056,32.8515,32.8695,23865.0
2019-05-30 12:10:00,36.39,36.44,36.37,36.44,30763.0,32.8605,32.9056,32.8424,32.9056,30763.0
2019-05-30 12:15:00,36.44,36.53,36.44,36.45,78633.0,32.9056,32.9869,32.9056,32.9147,78633.0
2019-05-30 12:20:00,36.45,36.46,36.41,36.46,30853.0,32.9147,32.9237,32.8786,32.9237,30853.0
2019-05-30 12:25:00,36.46,36.47,36.42,36.42,26701.0,32.9237,32.9327,32.8876,32.8876,26701.0
2019-05-30 12:30:00,36.43,36.46,36.42,36.44,30538.0,32.8966,32.9237,32.8876,32.9056,30538.0
2019-05-30 12:35:00,36.44,36.5,36.43,36.48,17735.0,32.9056,32.9598,32.8966,32.9418,17735.0
2019-05-30 12:40:00,36.49,36.51,36.48,36.48,20106.0,32.9508,32.9689,32.9418,32.9418,20106.0
2019-05-30 12:45:00,36.49,36.5,36.48,36.49,12009.0,32.9508,32.9598,32.9418,32.9508,12009.0
2019-05-30 12:50:00,36.49,36.52,36.48,36.48,40936.0,32.9508,32.9779,32.9418,32.9418,40936.0
2019-05-30 12:55:00,36.48,36.49,36.45,36.47,30336.0,32.9418,32.9508,32.9147,32.9327,30336.0
2019-05-30 13:00:00,36.47,36.49,36.46,36.48,34125.0,32.9327,32.9508,32.9237,32.9418,34125.0
2019-05-30 13:05:00,36.47,36.48,36.46,36.48,27892.0,32.9327,32.9418,32.9237,32.9418,27892.0
2019-05-30 13:10:00,36.47,36.49,36.47,36.48,6832.0,32.9327,32.9508,32.9327,32.9418,6832.0
2019-05-30 13:15:00,36.48,36.49,36.43,36.44,69856.0,32.9418,32.9508,32.8966,32.9056,69856.0
2019-05-30 13:20:00,36.44,36.45,36.42,36.42,54564.0,32.9056,32.9147,32.8876,32.8876,54564.0
2019-05-30 13:25:00,36.43,36.44,36.42,36.43,36046.0,32.8966,32.9056,32.8876,32.8966,36046.0
2019-05-30 13:30:00,36.43,36.44,36.41,36.42,38186.0,32.8966,32.9056,32.8786,32.8876,38186.0
2019-05-30 13:35:00,36.42,36.43,36.36,36.38,52465.0,32.8876,32.8966,32.8334,32.8515,52465.0
2019-05-30 13:40:00,36.38,36.4,36.36,36.36,36994.0,32.8515,32.8695,32.8334,32.8334,36994.0
2019-05-30 13:45:00,36.37,36.38,36.36,36.38,33356.0,32.8424,32.8515,32.8334,32.8515,33356.0
2019-05-30 13:50:00,36.38,36.4,36.37,36.38,18365.0,32.8515,32.8695,32.8424,32.8515,18365.0
2019-05-30 13:55:00,36.38,36.39,36.37,36.38,16567.0,32.8515,32.8605,32.8424,32.8515,16567.0
2019-05-30 14:00:00,36.39,36.43,36.38,36.41,46397.0,32.8605,32.8966,32.8515,32.8786,46397.0
2019-05-30 14:05:00,36.41,36.41,36.37,36.38,38781.0,32.8786,32.8786,32.8424,32.8515,38781.0
2019-05-30 14:10:00,36.38,36.39,36.35,36.37,28191.0,32.8515,32.8605,32.8244,32.8424,28191.0
2019-05-30 14:15:00,36.36,36.39,36.35,36.39,44867.0,32.8334,32.8605,32.8244,32.8605,44867.0
2019-05-30 14:20:00,36.39,36.39,36.31,36.33,51384.0,32.8605,32.8605,32.7883,32.8063,51384.0
2019-05-30 14:25:00,36.33,36.34,36.32,36.34,43535.0,32.8063,32.8153,32.7973,32.8153,43535.0
2019-05-30 14:30:00,36.34,36.34,36.29,36.31,59777.0,32.8153,32.8153,32.7702,32.7883,59777.0
2019-05-30 14:35:00,36.32,36.32,36.26,36.27,96809.0,32.7973,32.7973,32.7431,32.7521,96809.0
2019-05-30 14:40:00,36.26,36.31,36.26,36.3,42066.0,32.7431,32.7883,32.7431,32.7792,42066.0
2019-05-30 14:45:00,36.3,36.36,36.3,36.34,72155.0,32.7792,32.8334,32.7792,32.8153,72155.0
2019-05-30 14:50:00,36.35,36.4,36.34,36.4,61318.0,32.8244,32.8695,32.8153,32.8695,61318.0
2019-05-30 14:55:00,36.4,36.43,36.39,36.43,48915.0,32.8695,32.8966,32.8605,32.8966,48915.0
2019-05-30 15:00:00,36.42,36.42,36.34,36.36,93600.0,32.8876,32.8876,32.8153,32.8334,93600.0
2019-05-30 15:05:00,36.36,36.38,36.3,36.31,74666.0,32.8334,32.8515,32.7792,32.7883,74666.0
2019-05-30 15:10:00,36.31,36.34,36.3,36.32,28251.0,32.7883,32.8153,32.7792,32.7973,28251.0
2019-05-30 15:15:00,36.32,36.35,36.29,36.34,62813.0,32.7973,32.8244,32.7702,32.8153,62813.0
2019-05-30 15:20:00,36.34,36.35,36.31,36.35,50121.0,32.8153,32.8244,32.7883,32.8244,50121.0
2019-05-30 15:25:00,36.35,36.44,36.34,36.42,70936.0,32.8244,32.9056,32.8153,32.8876,70936.0
2019-05-30 15:30:00,36.42,36.42,36.36,36.39,70276.0,32.8876,32.8876,32.8334,32.8605,70276.0
2019-05-30 15:35:00,36.39,36.49,36.38,36.48,213892.0,32.8605,32.9508,32.8515,32.9418,213892.0
2019-05-30 15:40:00,36.48,36.49,36.43,36.43,142524.0,32.9418,32.9508,32.8966,32.8966,142524.0
2019-05-30 15:45:00,36.43,36.46,36.4,36.43,103366.0,32.8966,32.9237,32.8695,32.8966,103366.0
2019-05-30 15:50:00,36.44,36.44,36.36,36.37,159855.0,32.9056,32.9056,32.8334,32.8424,159855.0
2019-05-30 15:55:00,36.37,36.4,36.35,36.38,247422.0,32.8424,32.8695,32.8244,32.8515,247422.0
2019-05-31 09:30:00,36.03,36.14,35.97,36.01,108398.0,32.5354,32.6347,32.4812,32.5174,108398.0
2019-05-31 09:35:00,36.02,36.09,36.0,36.04,45694.0,32.5264,32.5896,32.5083,32.5444,45694.0
2019-05-31 09:40:00,36.03,36.03,35.92,35.95,46395.0,32.5354,32.5354,32.4361,32.4632,46395.0
2019-05-31 09:45:00,35.95,35.97,35.9,35.93,48755.0,32.4632,32.4812,32.418,32.4451,48755.0
2019-05-31 09:50:00,35.92,35.92,35.86,35.88,44011.0,32.4361,32.4361,32.3819,32.4,44011.0
2019-05-31 09:55:00,35.88,35.89,35.83,35.84,62431.0,32.4,32.409,32.3548,32.3638,62431.0
2019-05-31 10:00:00,35.85,35.9,35.84,35.86,42847.0,32.3729,32.418,32.3638,32.3819,42847.0
2019-05-31 10:05:00,35.86,35.91,35.85,35.89,71347.0,32.3819,32.4271,32.3729,32.409,71347.0
2019-05-31 10:10:00,35.9,35.9,35.83,35.87,46082.0,32.418,32.418,32.3548,32.3909,46082.0
2019-05-31 10:15:00,35.88,35.92,35.88,35.89,51348.0,32.4,32.4361,32.4,32.409,51348.0
2019-05-31 10:20:00,35.89,35.94,35.89,35.93,32301.0,32.409,32.4541,32.409,32.4451,32301.0
2019-05-31 10:25:00,35.93,35.98,35.92,35.97,50873.0,32.4451,32.4903,32.4361,32.4812,50873.0
2019-05-31 10:30:00,35.98,35.98,35.94,35.96,35779.0,32.4903,32.4903,32.4541,32.4722,35779.0
2019-05-31 10:35:00,35.96,35.96,35.91,35.93,50425.0,32.4722,32.4722,32.4271,32.4451,50425.0
2019-05-31 10:40:00,35.94,35.95,35.91,35.92,37830.0,32.4541,32.4632,32.4271,32.4361,37830.0
2019-05-31 10:45:00,35.92,36.02,35.91,36.02,38339.0,32.4361,32.5264,32.4271,32.5264,38339.0
2019-05-31 10:50:00,36.03,36.05,36.02,36.04,53833.0,32.5354,32.5535,32.5264,32.5444,53833.0
2019-05-31 10:55:00,36.05,36.05,35.98,36.02,55990.0,32.5535,32.5535,32.4903,32.5264,55990.0
2019-05-31 11:00:00,36.02,36.04,36.0,36.01,67776.0,32.5264,32.5444,32.5083,32.5174,67776.0
2019-05-31 11:05:00,36.0,36.01,35.98,36.0,45810.0,32.5083,32.5174,32.4903,32.5083,45810.0
2019-05-31 11:10:00,36.01,36.03,36.0,36.02,40427.0,32.5174,32.5354,32.5083,32.5264,40427.0
2019-05-31 11:15:00,36.02,36.04,36.01,36.04,35707.0,32.5264,32.5444,32.5174,32.5444,35707.0
2019-05-31 11:20:00,36.04,36.08,36.03,36.08,33813.0,32.5444,32.5806,32.5354,32.5806,33813.0
2019-05-31 11:25:00,36.08,36.08,36.03,36.04,51750.0,32.5806,32.5806,32.5354,32.5444,51750.0
2019-05-31 11:30:00,36.03,36.05,36.0,36.01,39840.0,32.5354,32.5535,32.5083,32.5174,39840.0
2019-05-31 11:35:00,36.01,36.01,35.94,35.95,39108.0,32.5174,32.5174,32.4541,32.4632,39108.0
2019-05-31 11:40:00,35.95,35.99,35.95,35.97,58082.0,32.4632,32.4993,32.4632,32.4812,58082.0
2019-05-31 11:45:00,35.97,36.0,35.97,35.98,30538.0,32.4812,32.5083,32.4812,32.4903,30538.0
2019-05-31 11:50:00,35.98,35.99,35.95,35.96,58449.0,32.4903,32.4993,32.4632,32.4722,58449.0
2019-05-31 11:55:00,35.95,35.99,35.94,35.98,53225.0,32.4632,32.4993,32.4541,32.4903,53225.0
2019-05-31 12:00:00,35.99,35.99,35.92,35.93,45347.0,32.4993,32.4993,32.4361,32.4451,45347.0
2019-05-31 12:05:00,35.93,35.93,35.87,35.88,61363.0,32.4451,32.4451,32.3909,32.4,61363.0
2019-05-31 12:10:00,35.88,35.88,35.84,35.87,25124.0,32.4,32.4,32.3638,32.3909,25124.0
2019-05-31 12:15:00,35.87,35.87,35.83,35.85,28112.0,32.3909,32.3909,32.3548,32.3729,28112.0
2019-05-31 12:20:00,35.85,35.85,35.81,35.83,37534.0,32.3729,32.3729,32.3368,32.3548,37534.0
2019-05-31 12:25:00,35.83,35.84,35.81,35.82,36440.0,32.3548,32.3638,32.3368,32.3458,36440.0
2019-05-31 12:30:00,35.82,35.86,35.8,35.85,98186.0,32.3458,32.3819,32.3277,32.3729,98186.0
2019-05-31 12:35:00,35.86,35.91,35.84,35.85,134311.0,32.3819,32.4271,32.3638,32.3729,134311.0
2019-05-31 12:40:00,35.86,35.86,35.8,35.82,27306.0,32.3819,32.3819,32.3277,32.3458,27306.0
2019-05-31 12:45:00,35.82,35.85,35.81,35.85,21912.0,32.3458,32.3729,32.3368,32.3729,21912.0
2019-05-31 12:50:00,35.84,35.85,35.78,35.78,38428.0,32.3638,32.3729,32.3097,32.3097,38428.0
2019-05-31 12:55:00,35.78,35.79,35.74,35.78,25884.0,32.3097,32.3187,32.2735,32.3097,25884.0
2019-05-31 13:00:00,35.77,35.79,35.74,35.76,38144.0,32.3006,32.3187,32.2735,32.2916,38144.0
2019-05-31 13:05:00,35.76,35.78,35.76,35.78,45386.0,32.2916,32.3097,32.2916,32.3097,45386.0
2019-05-31 13:10:00,35.77,35.81,35.77,35.81,26886.0,32.3006,32.3368,32.3006,32.3368,26886.0
2019-05-31 13:15:00,35.8,35.81,35.77,35.78,21709.0,32.3277,32.3368,32.3006,32.3097,21709.0
2019-05-31 13:20:00,35.78,35.8,35.76,35.77,21270.0,32.3097,32.3277,32.2916,32.3006,21270.0
2019-05-31 13:25:00,35.77,35.8,35.76,35.8,20998.0,32.3006,32.3277,32.2916,32.3277,20998.0
2019-05-31 13:30:00,35.8,35.83,35.78,35.83,40473.0,32.3277,32.3548,32.3097,32.3548,40473.0
2019-05-31 13:35:00,35.83,35.85,35.81,35.84,42001.0,32.3548,32.3729,32.3368,32.3638,42001.0
2019-05-31 13:40:00,35.85,35.87,35.84,35.86,51668.0,32.3729,32.3909,32.3638,32.3819,51668.0
2019-05-31 13:45:00,35.87,35.9,35.86,35.9,30326.0,32.3909,32.418,32.3819,32.418,30326.0
2019-05-31 13:50:00,35.89,35.89,35.85,35.88,69751.0,32.409,32.409,32.3729,32.4,69751.0
2019-05-31 13:55:00,35.88,35.93,35.88,35.93,23386.0,32.4,32.4451,32.4,32.4451,23386.0
2019-05-31 14:00:00,35.93,35.95,35.86,35.9,69712.0,32.4451,32.4632,32.3819,32.418,69712.0
2019-05-31 14:05:00,35.91,35.95,35.89,35.94,48803.0,32.4271,32.4632,32.409,32.4541,48803.0
2019-05-31 14:10:00,35.94,35.94,35.91,35.92,73501.0,32.4541,32.4541,32.4271,32.4361,73501.0
2019-05-31 14:15:00,35.92,35.94,35.91,35.93,56947.0,32.4361,32.4541,32.4271,32.4451,56947.0
2019-05-31 14:20:00,35.92,35.95,35.92,35.95,48337.0,32.4361,32.4632,32.4361,32.4632,48337.0
2019-05-31 14:25:00,35.94,35.95,35.94,35.95,47637.0,32.4541,32.4632,32.4541,32.4632,47637.0
2019-05-31 14:30:00,35.95,35.95,35.94,35.95,66695.0,32.4632,32.4632,32.4541,32.4632,66695.0
2019-05-31 14:35:00,35.94,36.01,35.94,36.01,80500.0,32.4541,32.5174,32.4541,32.5174,80500.0
2019-05-31 14:40:00,36.01,36.08,36.0,36.08,62355.0,32.5174,32.5806,32.5083,32.5806,62355.0
2019-05-31 14:45:00,36.07,36.14,36.06,36.06,183716.0,32.5715,32.6347,32.5625,32.5625,183716.0
2019-05-31 14:50:00,36.07,36.14,36.06,36.13,69512.0,32.5715,32.6347,32.5625,32.6257,69512.0
2019-05-31 14:55:00,36.13,36.13,36.02,36.02,63948.0,32.6257,32.6257,32.5264,32.5264,63948.0
2019-05-31 15:00:00,36.02,36.05,36.0,36.02,82443.0,32.5264,32.5535,32.5083,32.5264,82443.0
2019-05-31 15:05:00,36.02,36.04,36.0,36.0,65267.0,32.5264,32.5444,32.5083,32.5083,65267.0
2019-05-31 15:10:00,36.0,36.05,36.0,36.04,57703.0,32.5083,32.5535,32.5083,32.5444,57703.0
2019-05-31 15:15:00,36.04,36.05,35.99,35.99,75367.0,32.5444,32.5535,32.4993,32.4993,75367.0
2019-05-31 15:20:00,35.99,36.01,35.95,36.0,163721.0,32.4993,32.5174,32.4632,32.5083,163721.0
2019-05-31 15:25:00,36.01,36.03,35.98,36.02,72714.0,32.5174,32.5354,32.4903,32.5264,72714.0
2019-05-31 15:30:00,36.02,36.08,36.01,36.04,114264.0,32.5264,32.5806,32.5174,32.5444,114264.0
2019-05-31 15:35:00,36.04,36.04,35.98,36.01,141881.0,32.5444,32.5444,32.4903,32.5174,141881.0
2019-05-31 15:40:00,36.01,36.02,35.94,35.95,276873.0,32.5174,32.5264,32.4541,32.4632,276873.0
2019-05-31 15:45:00,35.94,35.99,35.94,35.98,203650.0,32.4541,32.4993,32.4541,32.4903,203650.0
2019-05-31 15:50:00,35.97,35.99,35.94,35.95,227131.0,32.4812,32.4993,32.4541,32.4632,227131.0
2019-05-31 15:55:00,35.95,35.96,35.9,35.93,402004.0,32.4632,32.4722,32.418,32.4451,402004.0
2019-06-03 09:30:00,35.77,36.0,35.77,35.91,141144.0,32.3006,32.5083,32.3006,32.4271,141144.0
2019-06-03 09:35:00,35.91,36.05,35.9,36.01,67793.0,32.4271,32.5535,32.418,32.5174,67793.0
2019-06-03 09:40:00,36.01,36.03,35.94,36.0,52767.0,32.5174,32.5354,32.4541,32.5083,52767.0
2019-06-03 09:45:00,36.0,36.0,35.77,35.85,60965.0,32.5083,32.5083,32.3006,32.3729,60965.0
2019-06-03 09:50:00,35.86,35.89,35.82,35.88,52963.0,32.3819,32.409,32.3458,32.4,52963.0
2019-06-03 09:55:00,35.88,35.91,35.82,35.82,92022.0,32.4,32.4271,32.3458,32.3458,92022.0
2019-06-03 10:00:00,35.81,35.86,35.67,35.79,120291.0,32.3368,32.3819,32.2103,32.3187,120291.0
2019-06-03 10:05:00,35.79,35.79,35.72,35.75,62296.0,32.3187,32.3187,32.2555,32.2826,62296.0
2019-06-03 10:10:00,35.75,35.85,35.74,35.82,90818.0,32.2826,32.3729,32.2735,32.3458,90818.0
2019-06-03 10:15:00,35.82,35.86,35.75,35.84,83476.0,32.3458,32.3819,32.2826,32.3638,83476.0
2019-06-03 10:20:00,35.84,35.88,35.81,35.85,71850.0,32.3638,32.4,32.3368,32.3729,71850.0
2019-06-03 10:25:00,35.85,35.91,35.84,35.91,73177.0,32.3729,32.4271,32.3638,32.4271,73177.0
2019-06-03 10:30:00,35.91,36.0,35.88,36.0,91817.0,32.4271,32.5083,32.4,32.5083,91817.0
2019-06-03 10:35:00,36.0,36.09,35.98,36.07,56597.0,32.5083,32.5896,32.4903,32.5715,56597.0
2019-06-03 10:40:00,36.07,36.08,36.02,36.03,34870.0,32.5715,32.5806,32.5264,32.5354,34870.0
2019-06-03 10:45:00,36.02,36.09,36.01,36.08,62231.0,32.5264,32.5896,32.5174,32.5806,62231.0
2019-06-03 10:50:00,36.07,36.08,36.01,36.06,72752.0,32.5715,32.5806,32.5174,32.5625,72752.0
2019-06-03 10:55:00,36.06,36.07,35.98,35.99,48706.0,32.5625,32.5715,32.4903,32.4993,48706.0
2019-06-03 11:00:00,35.98,36.02,35.97,36.01,46994.0,32.4903,32.5264,32.4812,32.5174,46994.0
2019-06-03 11:05:00,36.01,36.01,35.88,35.88,41736.0,32.5174,32.5174,32.4,32.4,41736.0
2019-06-03 11:10:00,35.88,35.91,35.86,35.89,39355.0,32.4,32.4271,32.3819,32.409,39355.0
2019-06-03 11:15:00,35.88,35.93,35.87,35.9,30888.0,32.4,32.4451,32.3909,32.418,30888.0
2019-06-03 11:20:00,35.9,35.95,35.88,35.94,40854.0,32.418,32.4632,32.4,32.4541,40854.0
2019-06-03 11:25:00,35.94,35.96,35.92,35.95,49811.0,32.4541,32.4722,32.4361,32.4632,49811.0
2019-06-03 11:30:00,35.95,35.98,35.92,35.93,132701.0,32.4632,32.4903,32.4361,32.4451,132701.0
2019-06-03 11:35:00,35.92,35.93,35.85,35.91,40903.0,32.4361,32.4451,32.3729,32.4271,40903.0
2019-06-03 11:40:00,35.91,35.94,35.86,35.9,59718.0,32.4271,32.4541,32.3819,32.418,59718.0
2019-06-03 11:45:00,35.9,35.93,35.85,35.86,53627.0,32.418,32.4451,32.3729,32.3819,53627.0
2019-06-03 11:50:00,35.86,35.89,35.8,35.81,76428.0,32.3819,32.409,32.3277,32.3368,76428.0
2019-06-03 11:55:00,35.81,35.82,35.77,35.77,63189.0,32.3368,32.3458,32.3006,32.3006,63189.0
2019-06-03 12:00:00,35.77,35.84,35.77,35.81,99177.0,32.3006,32.3638,32.3006,32.3368,99177.0
2019-06-03 12:05:00,35.81,35.83,35.74,35.77,63118.0,32.3368,32.3548,32.2735,32.3006,63118.0
2019-06-03 12:10:00,35.77,35.81,35.73,35.77,41683.0,32.3006,32.3368,32.2645,32.3006,41683.0
2019-06-03 12:15:00,35.77,35.78,35.72,35.74,46529.0,32.3006,32.3097,32.2555,32.2735,46529.0
2019-06-03 12:20:00,35.73,35.73,35.64,35.65,50304.0,32.2645,32.2645,32.1832,32.1923,50304.0
2019-06-03 12:25:00,35.65,35.67,35.62,35.63,40224.0,32.1923,32.2103,32.1652,32.1742,40224.0
2019-06-03 12:30:00,35.63,35.65,35.56,35.57,86433.0,32.1742,32.1923,32.111,32.12,86433.0
2019-06-03 12:35:00,35.58,35.7,35.57,35.69,52936.0,32.1291,32.2374,32.12,32.2284,52936.0
2019-06-03 12:40:00,35.69,35.69,35.61,35.63,40477.0,32.2284,32.2284,32.1562,32.1742,40477.0
2019-06-03 12:45:00,35.62,35.67,35.6,35.66,26575.0,32.1652,32.2103,32.1471,32.2013,26575.0
2019-06-03 12:50:00,35.65,35.66,35.6,35.61,38717.0,32.1923,32.2013,32.1471,32.1562,38717.0
2019-06-03 12:55:00,35.61,35.65,35.57,35.57,32587.0,32.1562,32.1923,32.12,32.12,32587.0
2019-06-03 13:00:00,35.57,35.59,35.51,35.59,40090.0,32.12,32.1381,32.0658,32.1381,40090.0
2019-06-03 13:05:00,35.59,35.63,35.57,35.63,26563.0,32.1381,32.1742,32.12,32.1742,26563.0
2019-06-03 13:10:00,35.63,35.68,35.63,35.67,33879.0,32.1742,32.2194,32.1742,32.2103,33879.0
2019-06-03 13:15:00,35.67,35.68,35.62,35.63,33350.0,32.2103,32.2194,32.1652,32.1742,33350.0
2019-06-03 13:20:00,35.63,35.63,35.53,35.6,86174.0,32.1742,32.1742,32.0839,32.1471,86174.0
2019-06-03 13:25:00,35.59,35.84,35.59,35.71,173268.0,32.1381,32.3638,32.1381,32.2465,173268.0
2019-06-03 13:30:00,35.72,35.72,35.57,35.61,67760.0,32.2555,32.2555,32.12,32.1562,67760.0
2019-06-03 13:35:00,35.6,35.61,35.56,35.57,37771.0,32.1471,32.1562,32.111,32.12,37771.0
2019-06-03 13:40:00,35.56,35.63,35.53,35.61,55161.0,32.111,32.1742,32.0839,32.1562,55161.0
2019-06-03 13:45:00,35.6,35.65,35.55,35.56,42466.0,32.1471,32.1923,32.102,32.111,42466.0
2019-06-03 13:50:00,35.57,35.61,35.55,35.57,33601.0,32.12,32.1562,32.102,32.12,33601.0
2019-06-03 13:55:00,35.57,35.67,35.55,35.66,31341.0,32.12,32.2103,32.102,32.2013,31341.0
2019-06-03 14:00:00,35.67,35.71,35.62,35.67,51334.0,32.2103,32.2465,32.1652,32.2103,51334.0
2019-06-03 14:05:00,35.67,35.84,35.66,35.84,161912.0,32.2103,32.3638,32.2013,32.3638,161912.0
2019-06-03 14:10:00,35.84,35.85,35.76,35.79,48374.0,32.3638,32.3729,32.2916,32.3187,48374.0
2019-06-03 14:15:00,35.78,35.78,35.73,35.75,55039.0,32.3097,32.3097,32.2645,32.2826,55039.0
2019-06-03 14:20:00,35.75,35.8,35.74,35.74,48736.0,32.2826,32.3277,32.2735,32.2735,48736.0
2019-06-03 14:25:00,35.75,35.76,35.7,35.72,55139.0,32.2826,32.2916,32.2374,32.2555,55139.0
2019-06-03 14:30:00,35.72,35.77,35.67,35.68,42407.0,32.2555,32.3006,32.2103,32.2194,42407.0
2019-06-03 14:35:00,35.68,35.69,35.61,35.64,48521.0,32.2194,32.2284,32.1562,32.1832,48521.0
2019-06-03 14:40:00,35.64,35.66,35.61,35.63,47301.0,32.1832,32.2013,32.1562,32.1742,47301.0
2019-06-03 14:45:00,35.64,35.67,35.59,35.61,38119.0,32.1832,32.2103,32.1381,32.1562,38119.0
2019-06-03 14:50:00,35.6,35.62,35.57,35.58,39929.0,32.1471,32.1652,32.12,32.1291,39929.0
2019-06-03 14:55:00,35.58,35.61,35.55,35.58,47853.0,32.1291,32.1562,32.102,32.1291,47853.0
2019-06-03 15:00:00,35.58,35.58,35.48,35.49,57844.0,32.1291,32.1291,32.0388,32.0478,57844.0
2019-06-03 15:05:00,35.49,35.55,35.48,35.52,56886.0,32.0478,32.102,32.0388,32.0749,56886.0
2019-06-03 15:10:00,35.52,35.53,35.45,35.53,55911.0,32.0749,32.0839,32.0117,32.0839,55911.0
2019-06-03 15:15:00,35.54,35.58,35.51,35.57,71466.0,32.0929,32.1291,32.0658,32.12,71466.0
2019-06-03 15:20:00,35.57,35.66,35.56,35.62,86207.0,32.12,32.2013,32.111,32.1652,86207.0
2019-06-03 15:25:00,35.62,35.64,35.53,35.58,150800.0,32.1652,32.1832,32.0839,32.1291,150800.0
2019-06-03 15:30:00,35.58,35.58,35.49,35.55,116526.0,32.1291,32.1291,32.0478,32.102,116526.0
2019-06-03 15:35:00,35.56,35.59,35.5,35.52,85919.0,32.111,32.1381,32.0568,32.0749,85919.0
2019-06-03 15:40:00,35.53,35.6,35.52,35.57,126757.0,32.0839,32.1471,32.0749,32.12,126757.0
2019-06-03 15:45:00,35.57,35.6,35.54,35.56,102156.0,32.12,32.1471,32.0929,32.111,102156.0
2019-06-03 15:50:00,35.57,35.63,35.57,35.6,153966.0,32.12,32.1742,32.12,32.1471,153966.0
2019-06-03 15:55:00,35.6,35.69,35.6,35.61,611397.0,32.1471,32.2284,32.1471,32.1562,611397.0
2019-06-04 09:30:00,35.84,36.19,35.83,36.13,147050.0,32.3638,32.6799,32.3548,32.6257,147050.0
2019-06-04 09:35:00,36.13,36.25,36.12,36.23,81353.0,32.6257,32.7341,32.6167,32.716,81353.0
2019-06-04 09:40:00,36.23,36.4,36.22,36.35,136808.0,32.716,32.8695,32.707,32.8244,136808.0
2019-06-04 09:45:00,36.34,36.43,36.32,36.37,112822.0,32.8153,32.8966,32.7973,32.8424,112822.0
2019-06-04 09:50:00,36.37,36.41,36.33,36.41,63506.0,32.8424,32.8786,32.8063,32.8786,63506.0
2019-06-04 09:55:00,36.42,36.49,36.39,36.42,79330.0,32.8876,32.9508,32.8605,32.8876,79330.0
2019-06-04 10:00:00,36.44,36.44,36.27,36.3,84651.0,32.9056,32.9056,32.7521,32.7792,84651.0
2019-06-04 10:05:00,36.3,36.31,36.15,36.17,103128.0,32.7792,32.7883,32.6438,32.6618,103128.0
2019-06-04 10:10:00,36.18,36.27,36.17,36.2,142098.0,32.6709,32.7521,32.6618,32.6889,142098.0
2019-06-04 10:15:00,36.21,36.26,36.2,36.25,69281.0,32.698,32.7431,32.6889,32.7341,69281.0
2019-06-04 10:20:00,36.25,36.32,36.23,36.3,82995.0,32.7341,32.7973,32.716,32.7792,82995.0
2019-06-04 10:25:00,36.31,36.39,36.31,36.34,93559.0,32.7883,32.8605,32.7883,32.8153,93559.0
2019-06-04 10:30:00,36.34,36.35,36.3,36.33,76967.0,32.8153,32.8244,32.7792,32.8063,76967.0
2019-06-04 10:35:00,36.34,36.44,36.34,36.42,72277.0,32.8153,32.9056,32.8153,32.8876,72277.0
2019-06-04 10:40:00,36.43,36.43,36.32,36.33,95140.0,32.8966,32.8966,32.7973,32.8063,95140.0
2019-06-04 10:45:00,36.33,36.41,36.27,36.38,139680.0,32.8063,32.8786,32.7521,32.8515,139680.0
2019-06-04 10:50:00,36.38,36.4,36.28,36.29,78903.0,32.8515,32.8695,32.7612,32.7702,78903.0
2019-06-04 10:55:00,36.29,36.39,36.27,36.36,175859.0,32.7702,32.8605,32.7521,32.8334,175859.0
2019-06-04 11:00:00,36.36,36.5,36.34,36.47,76523.0,32.8334,32.9598,32.8153,32.9327,76523.0
2019-06-04 11:05:00,36.47,36.54,36.46,36.52,65956.0,32.9327,32.9959,32.9237,32.9779,65956.0
2019-06-04 11:10:00,36.53,36.53,36.48,36.51,48395.0,32.9869,32.9869,32.9418,32.9689,48395.0
2019-06-04 11:15:00,36.51,36.55,36.5,36.54,49347.0,32.9689,33.005,32.9598,32.9959,49347.0
2019-06-04 11:20:00,36.55,36.57,36.51,36.52,64947.0,33.005,33.023,32.9689,32.9779,64947.0
2019-06-04 11:25:00,36.52,36.57,36.5,36.54,78992.0,32.9779,33.023,32.9598,32.9959,78992.0
2019-06-04 11:30:00,36.54,36.63,36.53,36.63,57078.0,32.9959,33.0772,32.9869,33.0772,57078.0
2019-06-04 11:35:00,36.62,36.64,36.59,36.63,54666.0,33.0682,33.0862,33.0411,33.0772,54666.0
2019-06-04 11:40:00,36.63,36.68,36.6,36.66,88136.0,33.0772,33.1224,33.0501,33.1043,88136.0
2019-06-04 11:45:00,36.67,36.71,36.63,36.71,48104.0,33.1133,33.1495,33.0772,33.1495,48104.0
2019-06-04 11:50:00,36.71,36.71,36.63,36.63,46179.0,33.1495,33.1495,33.0772,33.0772,46179.0
2019-06-04 11:55:00,36.63,36.65,36.59,36.6,65339.0,33.0772,33.0953,33.0411,33.0501,65339.0
2019-06-04 12:00:00,36.59,36.61,36.53,36.53,44444.0,33.0411,33.0592,32.9869,32.9869,44444.0
2019-06-04 12:05:00,36.53,36.56,36.47,36.5,102757.0,32.9869,33.014,32.9327,32.9598,102757.0
2019-06-04 12:10:00,36.51,36.52,36.44,36.45,31232.0,32.9689,32.9779,32.9056,32.9147,31232.0
2019-06-04 12:15:00,36.44,36.5,36.4,36.5,55302.0,32.9056,32.9598,32.8695,32.9598,55302.0
2019-06-04 12:20:00,36.51,36.55,36.49,36.54,52259.0,32.9689,33.005,32.9508,32.9959,52259.0
2019-06-04 12:25:00,36.53,36.54,36.49,36.5,35335.0,32.9869,32.9959,32.9508,32.9598,35335.0
2019-06-04 12:30:00,36.5,36.51,36.44,36.46,36732.0,32.9598,32.9689,32.9056,32.9237,36732.0
2019-06-04 12:35:00,36.47,36.5,36.45,36.48,48045.0,32.9327,32.9598,32.9147,32.9418,48045.0
2019-06-04 12:40:00,36.48,36.53,36.48,36.51,28682.0,32.9418,32.9869,32.9418,32.9689,28682.0
2019-06-04 12:45:00,36.51,36.53,36.48,36.52,38538.0,32.9689,32.9869,32.9418,32.9779,38538.0
2019-06-04 12:50:00,36.53,36.6,36.52,36.6,71074.0,32.9869,33.0501,32.9779,33.0501,71074.0
2019-06-04 12:55:00,36.61,36.62,36.56,36.57,27653.0,33.0592,33.0682,33.014,33.023,27653.0
2019-06-04 13:00:00,36.57,36.64,36.56,36.63,210241.0,33.023,33.0862,33.014,33.0772,210241.0
2019-06-04 13:05:00,36.63,36.66,36.61,36.63,36106.0,33.0772,33.1043,33.0592,33.0772,36106.0
2019-06-04 13:10:00,36.64,36.65,36.6,36.64,49487.0,33.0862,33.0953,33.0501,33.0862,49487.0
2019-06-04 13:15:00,36.64,36.67,36.61,36.67,52114.0,33.0862,33.1133,33.0592,33.1133,52114.0
2019-06-04 13:20:00,36.67,36.71,36.64,36.71,37587.0,33.1133,33.1495,33.0862,33.1495,37587.0
2019-06-04 13:25:00,36.7,36.73,36.68,36.73,36327.0,33.1404,33.1675,33.1224,33.1675,36327.0
2019-06-04 13:30:00,36.73,36.77,36.72,36.75,90026.0,33.1675,33.2036,33.1585,33.1856,90026.0
2019-06-04 13:35:00,36.75,36.76,36.72,36.72,62315.0,33.1856,33.1946,33.1585,33.1585,62315.0
2019-06-04 13:40:00,36.72,36.72,36.67,36.69,41972.0,33.1585,33.1585,33.1133,33.1314,41972.0
2019-06-04 13:45:00,36.69,36.7,36.67,36.69,32905.0,33.1314,33.1404,33.1133,33.1314,32905.0
2019-06-04 13:50:00,36.69,36.7,36.66,36.69,113958.0,33.1314,33.1404,33.1043,33.1314,113958.0
2019-06-04 13:55:00,36.7,36.71,36.66,36.68,91619.0,33.1404,33.1495,33.1043,33.1224,91619.0
2019-06-04 14:00:00,36.69,36.73,36.67,36.71,332021.0,33.1314,33.1675,33.1133,33.1495,332021.0
2019-06-04 14:05:00,36.71,36.72,36.63,36.67,53936.0,33.1495,33.1585,33.0772,33.1133,53936.0
2019-06-04 14:10:00,36.67,36.68,36.61,36.65,49008.0,33.1133,33.1224,33.0592,33.0953,49008.0
2019-06-04 14:15:00,36.65,36.66,36.6,36.6,46384.0,33.0953,33.1043,33.0501,33.0501,46384.0
2019-06-04 14:20:00,36.6,36.67,36.6,36.67,57925.0,33.0501,33.1133,33.0501,33.1133,57925.0
2019-06-04 14:25:00,36.67,36.74,36.67,36.73,70120.0,33.1133,33.1766,33.1133,33.1675,70120.0
2019-06-04 14:30:00,36.73,36.73,36.68,36.71,48446.0,33.1675,33.1675,33.1224,33.1495,48446.0
2019-06-04 14:35:00,36.71,36.75,36.69,36.75,56457.0,33.1495,33.1856,33.1314,33.1856,56457.0
2019-06-04 14:40:00,36.75,36.78,36.74,36.77,54638.0,33.1856,33.2127,33.1766,33.2036,54638.0
2019-06-04 14:45:00,36.77,36.8,36.77,36.78,57261.0,33.2036,33.2307,33.2036,33.2127,57261.0
2019-06-04 14:50:00,36.78,36.79,36.76,36.77,51430.0,33.2127,33.2217,33.1946,33.2036,51430.0
2019-06-04 14:55:00,36.77,36.8,36.76,36.76,52630.0,33.2036,33.2307,33.1946,33.1946,52630.0
2019-06-04 15:00:00,36.76,36.8,36.74,36.79,61628.0,33.1946,33.2307,33.1766,33.2217,61628.0
2019-06-04 15:05:00,36.8,36.81,36.69,36.74,699229.0,33.2307,33.2398,33.1314,33.1766,699229.0
2019-06-04 15:10:00,36.73,36.8,36.69,36.71,340789.0,33.1675,33.2307,33.1314,33.1495,340789.0
2019-06-04 15:15:00,36.71,36.76,36.71,36.72,154462.0,33.1495,33.1946,33.1495,33.1585,154462.0
2019-06-04 15:20:00,36.72,36.76,36.7,36.74,73618.0,33.1585,33.1946,33.1404,33.1766,73618.0
2019-06-04 15:25:00,36.75,36.75,36.7,36.7,98006.0,33.1856,33.1856,33.1404,33.1404,98006.0
2019-06-04 15:30:00,36.7,36.71,36.66,36.69,169845.0,33.1404,33.1495,33.1043,33.1314,169845.0
2019-06-04 15:35:00,36.69,36.69,36.66,36.68,117314.0,33.1314,33.1314,33.1043,33.1224,117314.0
2019-06-04 15:40:00,36.68,36.68,36.61,36.64,158055.0,33.1224,33.1224,33.0592,33.0862,158055.0
2019-06-04 15:45:00,36.63,36.65,36.56,36.56,423296.0,33.0772,33.0953,33.014,33.014,423296.0
2019-06-04 15:50:00,36.57,36.58,36.53,36.55,537204.0,33.023,33.0321,32.9869,33.005,537204.0
2019-06-04 15:55:00,36.54,36.56,36.48,36.55,817158.0,32.9959,33.014,32.9418,33.005,817158.0
2019-06-05 09:30:00,36.89,36.89,36.47,36.55,285462.0,33.312,33.312,32.9327,33.005,285462.0
2019-06-05 09:35:00,36.55,36.65,36.52,36.61,176768.0,33.005,33.0953,32.9779,33.0592,176768.0
2019-06-05 09:40:00,36.6,36.64,36.49,36.59,543649.0,33.0501,33.0862,32.9508,33.0411,543649.0
2019-06-05 09:45:00,36.59,36.6,36.34,36.43,221181.0,33.0411,33.0501,32.8153,32.8966,221181.0
2019-06-05 09:50:00,36.44,36.45,36.33,36.34,180516.0,32.9056,32.9147,32.8063,32.8153,180516.0
2019-06-05 09:55:00,36.35,36.47,36.34,36.47,98487.0,32.8244,32.9327,32.8153,32.9327,98487.0
2019-06-05 10:00:00,36.47,36.52,36.29,36.33,141243.0,32.9327,32.9779,32.7702,32.8063,141243.0
2019-06-05 10:05:00,36.33,36.41,36.28,36.41,82278.0,32.8063,32.8786,32.7612,32.8786,82278.0
2019-06-05 10:10:00,36.41,36.42,36.31,36.34,81952.0,32.8786,32.8876,32.7883,32.8153,81952.0
2019-06-05 10:15:00,36.33,36.35,36.29,36.33,53909.0,32.8063,32.8244,32.7702,32.8063,53909.0
2019-06-05 10:20:00,36.33,36.35,36.24,36.3,100158.0,32.8063,32.8244,32.725,32.7792,100158.0
2019-06-05 10:25:00,36.31,36.31,36.2,36.2,97038.0,32.7883,32.7883,32.6889,32.6889,97038.0
2019-06-05 10:30:00,36.2,36.21,36.16,36.16,79157.0,32.6889,32.698,32.6528,32.6528,79157.0
2019-06-05 10:35:00,36.16,36.22,36.09,36.21,113340.0,32.6528,32.707,32.5896,32.698,113340.0
2019-06-05 10:40:00,36.21,36.24,36.17,36.2,67244.0,32.698,32.725,32.6618,32.6889,67244.0
2019-06-05 10:45:00,36.19,36.19,36.08,36.09,54167.0,32.6799,32.6799,32.5806,32.5896,54167.0
2019-06-05 10:50:00,36.09,36.13,36.04,36.11,88798.0,32.5896,32.6257,32.5444,32.6077,88798.0
2019-06-05 10:55:00,36.1,36.17,36.09,36.17,57277.0,32.5986,32.6618,32.5896,32.6618,57277.0
2019-06-05 11:00:00,36.18,36.29,36.13,36.28,62249.0,32.6709,32.7702,32.6257,32.7612,62249.0
2019-06-05 11:05:00,36.29,36.32,36.22,36.25,44656.0,32.7702,32.7973,32.707,32.7341,44656.0
2019-06-05 11:10:00,36.24,36.3,36.23,36.29,39804.0,32.725,32.7792,32.716,32.7702,39804.0
2019-06-05 11:15:00,36.29,36.29,36.2,36.24,50742.0,32.7702,32.7702,32.6889,32.725,50742.0
2019-06-05 11:20:00,36.25,36.33,36.24,36.31,53873.0,32.7341,32.8063,32.725,32.7883,53873.0
2019-06-05 11:25:00,36.31,36.33,36.23,36.32,63230.0,32.7883,32.8063,32.716,32.7973,63230.0
2019-06-05 11:30:00,36.33,36.37,36.31,36.35,25781.0,32.8063,32.8424,32.7883,32.8244,25781.0
2019-06-05 11:35:00,36.35,36.42,36.33,36.38,45972.0,32.8244,32.8876,32.8063,32.8515,45972.0
2019-06-05 11:40:00,36.38,36.49,36.36,36.46,89549.0,32.8515,32.9508,32.8334,32.9237,89549.0
2019-06-05 11:45:00,36.46,36.47,36.35,36.37,76924.0,32.9237,32.9327,32.8244,32.8424,76924.0
2019-06-05 11:50:00,36.37,36.37,36.32,36.32,60720.0,32.8424,32.8424,32.7973,32.7973,60720.0
2019-06-05 11:55:00,36.33,36.35,36.3,36.33,32825.0,32.8063,32.8244,32.7792,32.8063,32825.0
2019-06-05 12:00:00,36.33,36.38,36.32,36.32,41294.0,32.8063,32.8515,32.7973,32.7973,41294.0
2019-06-05 12:05:00,36.33,36.35,36.3,36.3,42995.0,32.8063,32.8244,32.7792,32.7792,42995.0
2019-06-05 12:10:00,36.3,36.31,36.25,36.27,69218.0,32.7792,32.7883,32.7341,32.7521,69218.0
2019-06-05 12:15:00,36.27,36.29,36.23,36.29,56499.0,32.7521,32.7702,32.716,32.7702,56499.0
2019-06-05 12:20:00,36.29,36.33,36.28,36.32,24847.0,32.7702,32.8063,32.7612,32.7973,24847.0
2019-06-05 12:25:00,36.32,36.34,36.3,36.34,41031.0,32.7973,32.8153,32.7792,32.8153,41031.0
2019-06-05 12:30:00,36.33,36.34,36.23,36.25,78456.0,32.8063,32.8153,32.716,32.7341,78456.0
2019-06-05 12:35:00,36.25,36.31,36.25,36.31,27139.0,32.7341,32.7883,32.7341,32.7883,27139.0
2019-06-05 12:40:00,36.31,36.34,36.29,36.34,27967.0,32.7883,32.8153,32.7702,32.8153,27967.0
2019-06-05 12:45:00,36.33,36.35,36.32,36.34,23302.0,32.8063,32.8244,32.7973,32.8153,23302.0
2019-06-05 12:50:00,36.34,36.4,36.34,36.4,21062.0,32.8153,32.8695,32.8153,32.8695,21062.0
2019-06-05 12:55:00,36.4,36.4,36.34,36.35,35273.0,32.8695,32.8695,32.8153,32.8244,35273.0
2019-06-05 13:00:00,36.35,36.39,36.35,36.38,32023.0,32.8244,32.8605,32.8244,32.8515,32023.0
2019-06-05 13:05:00,36.39,36.42,36.38,36.42,36218.0,32.8605,32.8876,32.8515,32.8876,36218.0
2019-06-05 13:10:00,36.43,36.45,36.41,36.43,25819.0,32.8966,32.9147,32.8786,32.8966,25819.0
2019-06-05 13:15:00,36.42,36.47,36.42,36.46,17512.0,32.8876,32.9327,32.8876,32.9237,17512.0
2019-06-05 13:20:00,36.47,36.47,36.43,36.44,32305.0,32.9327,32.9327,32.8966,32.9056,32305.0
2019-06-05 13:25:00,36.44,36.45,36.42,36.45,27310.0,32.9056,32.9147,32.8876,32.9147,27310.0
2019-06-05 13:30:00,36.45,36.45,36.4,36.44,48208.0,32.9147,32.9147,32.8695,32.9056,48208.0
2019-06-05 13:35:00,36.43,36.46,36.4,36.43,187373.0,32.8966,32.9237,32.8695,32.8966,187373.0
2019-06-05 13:40:00,36.44,36.48,36.4,36.47,37762.0,32.9056,32.9418,32.8695,32.9327,37762.0
2019-06-05 13:45:00,36.47,36.48,36.43,36.43,32006.0,32.9327,32.9418,32.8966,32.8966,32006.0
2019-06-05 13:50:00,36.42,36.42,36.4,36.41,26938.0,32.8876,32.8876,32.8695,32.8786,26938.0
2019-06-05 13:55:00,36.4,36.42,36.4,36.41,21406.0,32.8695,32.8876,32.8695,32.8786,21406.0
2019-06-05 14:00:00,36.41,36.41,36.37,36.4,56774.0,32.8786,32.8786,32.8424,32.8695,56774.0
2019-06-05 14:05:00,36.41,36.46,36.39,36.45,27868.0,32.8786,32.9237,32.8605,32.9147,27868.0
2019-06-05 14:10:00,36.45,36.48,36.44,36.45,36281.0,32.9147,32.9418,32.9056,32.9147,36281.0
2019-06-05 14:15:00,36.45,36.45,36.37,36.38,55579.0,32.9147,32.9147,32.8424,32.8515,55579.0
2019-06-05 14:20:00,36.38,36.41,36.37,36.4,34776.0,32.8515,32.8786,32.8424,32.8695,34776.0
2019-06-05 14:25:00,36.41,36.41,36.38,36.4,32440.0,32.8786,32.8786,32.8515,32.8695,32440.0
2019-06-05 14:30:00,36.39,36.42,36.38,36.41,35449.0,32.8605,32.8876,32.8515,32.8786,35449.0
2019-06-05 14:35:00,36.41,36.47,36.41,36.44,46727.0,32.8786,32.9327,32.8786,32.9056,46727.0
2019-06-05 14:40:00,36.44,36.45,36.38,36.39,32598.0,32.9056,32.9147,32.8515,32.8605,32598.0
2019-06-05 14:45:00,36.39,36.4,36.36,36.36,39862.0,32.8605,32.8695,32.8334,32.8334,39862.0
2019-06-05 14:50:00,36.37,36.37,36.33,36.37,112450.0,32.8424,32.8424,32.8063,32.8424,112450.0
2019-06-05 14:55:00,36.38,36.43,36.37,36.43,143453.0,32.8515,32.8966,32.8424,32.8966,143453.0
2019-06-05 15:00:00,36.43,36.49,36.42,36.49,73287.0,32.8966,32.9508,32.8876,32.9508,73287.0
2019-06-05 15:05:00,36.49,36.53,36.46,36.47,86038.0,32.9508,32.9869,32.9237,32.9327,86038.0
2019-06-05 15:10:00,36.47,36.48,36.45,36.47,89011.0,32.9327,32.9418,32.9147,32.9327,89011.0
2019-06-05 15:15:00,36.47,36.47,36.42,36.45,95749.0,32.9327,32.9327,32.8876,32.9147,95749.0
2019-06-05 15:20:00,36.45,36.48,36.43,36.48,52846.0,32.9147,32.9418,32.8966,32.9418,52846.0
2019-06-05 15:25:00,36.48,36.51,36.47,36.48,115006.0,32.9418,32.9689,32.9327,32.9418,115006.0
2019-06-05 15:30:00,36.48,36.5,36.45,36.48,161390.0,32.9418,32.9598,32.9147,32.9418,161390.0
2019-06-05 15:35:00,36.48,36.49,36.44,36.47,126297.0,32.9418,32.9508,32.9056,32.9327,126297.0
2019-06-05 15:40:00,36.48,36.49,36.46,36.48,92962.0,32.9418,32.9508,32.9237,32.9418,92962.0
2019-06-05 15:45:00,36.49,36.55,36.48,36.55,140913.0,32.9508,33.005,32.9418,33.005,140913.0
2019-06-05 15:50:00,36.55,36.61,36.54,36.6,201295.0,33.005,33.0592,32.9959,33.0501,201295.0
2019-06-05 15:55:00,36.6,36.6,36.53,36.56,366523.0,33.0501,33.0501,32.9869,33.014,366523.0
2019-06-06 09:30:00,36.57,36.63,36.49,36.57,99442.0,33.023,33.0772,32.9508,33.023,99442.0
2019-06-06 09:35:00,36.57,36.71,36.57,36.65,64086.0,33.023,33.1495,33.023,33.0953,64086.0
2019-06-06 09:40:00,36.66,36.71,36.57,36.59,61245.0,33.1043,33.1495,33.023,33.0411,61245.0
2019-06-06 09:45:00,36.6,36.66,36.57,36.64,64036.0,33.0501,33.1043,33.023,33.0862,64036.0
2019-06-06 09:50:00,36.65,36.7,36.6,36.6,41380.0,33.0953,33.1404,33.0501,33.0501,41380.0
2019-06-06 09:55:00,36.61,36.67,36.6,36.62,55083.0,33.0592,33.1133,33.0501,33.0682,55083.0
2019-06-06 10:00:00,36.62,36.63,36.57,36.63,37031.0,33.0682,33.0772,33.023,33.0772,37031.0
2019-06-06 10:05:00,36.63,36.66,36.55,36.56,64143.0,33.0772,33.1043,33.005,33.014,64143.0
2019-06-06 10:10:00,36.56,36.58,36.48,36.53,61571.0,33.014,33.0321,32.9418,32.9869,61571.0
2019-06-06 10:15:00,36.53,36.56,36.48,36.5,42885.0,32.9869,33.014,32.9418,32.9598,42885.0
2019-06-06 10:20:00,36.5,36.5,36.44,36.46,50545.0,32.9598,32.9598,32.9056,32.9237,50545.0
2019-06-06 10:25:00,36.45,36.5,36.45,36.45,39678.0,32.9147,32.9598,32.9147,32.9147,39678.0
2019-06-06 10:30:00,36.46,36.55,36.45,36.55,52100.0,32.9237,33.005,32.9147,33.005,52100.0
2019-06-06 10:35:00,36.56,36.59,36.53,36.57,25236.0,33.014,33.0411,32.9869,33.023,25236.0
2019-06-06 10:40:00,36.57,36.6,36.53,36.59,39391.0,33.023,33.0501,32.9869,33.0411,39391.0
2019-06-06 10:45:00,36.59,36.64,36.58,36.64,52830.0,33.0411,33.0862,33.0321,33.0862,52830.0
2019-06-06 10:50:00,36.64,36.67,36.61,36.61,48622.0,33.0862,33.1133,33.0592,33.0592,48622.0
2019-06-06 10:55:00,36.62,36.62,36.55,36.56,44952.0,33.0682,33.0682,33.005,33.014,44952.0
2019-06-06 11:00:00,36.56,36.58,36.48,36.48,63200.0,33.014,33.0321,32.9418,32.9418,63200.0
2019-06-06 11:05:00,36.49,36.54,36.47,36.54,78620.0,32.9508,32.9959,32.9327,32.9959,78620.0
2019-06-06 11:10:00,36.53,36.55,36.52,36.53,33269.0,32.9869,33.005,32.9779,32.9869,33269.0
2019-06-06 11:15:00,36.52,36.59,36.52,36.59,46946.0,32.9779,33.0411,32.9779,33.0411,46946.0
2019-06-06 11:20:00,36.59,36.63,36.55,36.56,50124.0,33.0411,33.0772,33.005,33.014,50124.0
2019-06-06 11:25:00,36.56,36.62,36.56,36.62,34445.0,33.014,33.0682,33.014,33.0682,34445.0
2019-06-06 11:30:00,36.62,36.62,36.57,36.57,47865.0,33.0682,33.0682,33.023,33.023,47865.0
2019-06-06 11:35:00,36.58,36.61,36.57,36.57,47297.0,33.0321,33.0592,33.023,33.023,47297.0
2019-06-06 11:40:00,36.57,36.63,36.55,36.56,58066.0,33.023,33.0772,33.005,33.014,58066.0
2019-06-06 11:45:00,36.55,36.59,36.5,36.53,39033.0,33.005,33.0411,32.9598,32.9869,39033.0
2019-06-06 11:50:00,36.53,36.57,36.53,36.54,33591.0,32.9869,33.023,32.9869,32.9959,33591.0
2019-06-06 11:55:00,36.55,36.57,36.52,36.57,40318.0,33.005,33.023,32.9779,33.023,40318.0
2019-06-06 12:00:00,36.56,36.57,36.53,36.56,48371.0,33.014,33.023,32.9869,33.014,48371.0
2019-06-06 12:05:00,36.55,36.56,36.52,36.55,25694.0,33.005,33.014,32.9779,33.005,25694.0
2019-06-06 12:10:00,36.54,36.57,36.52,36.55,36287.0,32.9959,33.023,32.9779,33.005,36287.0
2019-06-06 12:15:00,36.56,36.59,36.51,36.59,25206.0,33.014,33.0411,32.9689,33.0411,25206.0
2019-06-06 12:20:00,36.58,36.58,36.54,36.55,22417.0,33.0321,33.0321,32.9959,33.005,22417.0
2019-06-06 12:25:00,36.56,36.57,36.53,36.53,38184.0,33.014,33.023,32.9869,32.9869,38184.0
2019-06-06 12:30:00,36.54,36.57,36.53,36.57,33557.0,32.9959,33.023,32.9869,33.023,33557.0
2019-06-06 12:35:00,36.56,36.57,36.54,36.56,19332.0,33.014,33.023,32.9959,33.014,19332.0
2019-06-06 12:40:00,36.57,36.57,36.53,36.54,29359.0,33.023,33.023,32.9869,32.9959,29359.0
2019-06-06 12:45:00,36.55,36.62,36.53,36.6,30466.0,33.005,33.0682,32.9869,33.0501,30466.0
2019-06-06 12:50:00,36.59,36.6,36.56,36.58,23965.0,33.0411,33.0501,33.014,33.0321,23965.0
2019-06-06 12:55:00,36.58,36.58,36.55,36.56,11900.0,33.0321,33.0321,33.005,33.014,11900.0
2019-06-06 13:00:00,36.56,36.58,36.55,36.55,23621.0,33.014,33.0321,33.005,33.005,23621.0
2019-06-06 13:05:00,36.56,36.56,36.5,36.52,44954.0,33.014,33.014,32.9598,32.9779,44954.0
2019-06-06 13:10:00,36.51,36.56,36.51,36.55,18476.0,32.9689,33.014,32.9689,33.005,18476.0
2019-06-06 13:15:00,36.56,36.57,36.52,36.53,25712.0,33.014,33.023,32.9779,32.9869,25712.0
2019-06-06 13:20:00,36.53,36.53,36.48,36.51,25571.0,32.9869,32.9869,32.9418,32.9689,25571.0
2019-06-06 13:25:00,36.5,36.52,36.5,36.52,22956.0,32.9598,32.9779,32.9598,32.9779,22956.0
2019-06-06 13:30:00,36.52,36.57,36.52,36.56,57820.0,32.9779,33.023,32.9779,33.014,57820.0
2019-06-06 13:35:00,36.55,36.58,36.55,36.58,28493.0,33.005,33.0321,33.005,33.0321,28493.0
2019-06-06 13:40:00,36.57,36.58,36.54,36.55,31566.0,33.023,33.0321,32.9959,33.005,31566.0
2019-06-06 13:45:00,36.55,36.57,36.54,36.56,39582.0,33.005,33.023,32.9959,33.014,39582.0
2019-06-06 13:50:00,36.55,36.55,36.53,36.55,26690.0,33.005,33.005,32.9869,33.005,26690.0
2019-06-06 13:55:00,36.55,36.55,36.5,36.51,27770.0,33.005,33.005,32.9598,32.9689,27770.0
2019-06-06 14:00:00,36.5,36.52,36.46,36.51,58655.0,32.9598,32.9779,32.9237,32.9689,58655.0
2019-06-06 14:05:00,36.5,36.51,36.47,36.48,30589.0,32.9598,32.9689,32.9327,32.9418,30589.0
2019-06-06 14:10:00,36.48,36.51,36.48,36.49,23975.0,32.9418,32.9689,32.9418,32.9508,23975.0
2019-06-06 14:15:00,36.49,36.5,36.49,36.49,16746.0,32.9508,32.9598,32.9508,32.9508,16746.0
2019-06-06 14:20:00,36.5,36.51,36.46,36.47,56202.0,32.9598,32.9689,32.9237,32.9327,56202.0
2019-06-06 14:25:00,36.47,36.47,36.45,36.45,29948.0,32.9327,32.9327,32.9147,32.9147,29948.0
2019-06-06 14:30:00,36.45,36.61,36.44,36.58,151711.0,32.9147,33.0592,32.9056,33.0321,151711.0
2019-06-06 14:35:00,36.59,36.59,36.52,36.55,45096.0,33.0411,33.0411,32.9779,33.005,45096.0
2019-06-06 14:40:00,36.56,36.65,36.55,36.62,36613.0,33.014,33.0953,33.005,33.0682,36613.0
2019-06-06 14:45:00,36.62,36.62,36.55,36.57,53825.0,33.0682,33.0682,33.005,33.023,53825.0
2019-06-06 14:50:00,36.57,36.58,36.55,36.57,26653.0,33.023,33.0321,33.005,33.023,26653.0
2019-06-06 14:55:00,36.56,36.59,36.55,36.58,24907.0,33.014,33.0411,33.005,33.0321,24907.0
2019-06-06 15:00:00,36.58,36.6,36.55,36.57,42513.0,33.0321,33.0501,33.005,33.023,42513.0
2019-06-06 15:05:00,36.56,36.58,36.55,36.58,35899.0,33.014,33.0321,33.005,33.0321,35899.0
2019-06-06 15:10:00,36.58,36.64,36.57,36.62,38536.0,33.0321,33.0862,33.023,33.0682,38536.0
2019-06-06 15:15:00,36.62,36.67,36.62,36.67,84373.0,33.0682,33.1133,33.0682,33.1133,84373.0
2019-06-06 15:20:00,36.67,36.69,36.64,36.66,63397.0,33.1133,33.1314,33.0862,33.1043,63397.0
2019-06-06 15:25:00,36.67,36.72,36.66,36.72,59063.0,33.1133,33.1585,33.1043,33.1585,59063.0
2019-06-06 15:30:00,36.71,36.81,36.69,36.8,145512.0,33.1495,33.2398,33.1314,33.2307,145512.0
2019-06-06 15:35:00,36.8,36.81,36.75,36.76,101427.0,33.2307,33.2398,33.1856,33.1946,101427.0
2019-06-06 15:40:00,36.77,36.79,36.74,36.76,71987.0,33.2036,33.2217,33.1766,33.1946,71987.0
2019-06-06 15:45:00,36.75,36.76,36.72,36.75,72067.0,33.1856,33.1946,33.1585,33.1856,72067.0
2019-06-06 15:50:00,36.76,36.79,36.7,36.72,136238.0,33.1946,33.2217,33.1404,33.1585,136238.0
2019-06-06 15:55:00,36.72,36.82,36.71,36.82,644698.0,33.1585,33.2488,33.1495,33.2488,644698.0
2019-06-07 09:30:00,36.93,37.05,36.91,37.03,83941.0,33.3481,33.4565,33.3301,33.4384,83941.0
2019-06-07 09:35:00,37.02,37.15,36.99,37.14,50020.0,33.4294,33.5468,33.4023,33.5378,50020.0
2019-06-07 09:40:00,37.14,37.24,37.03,37.04,189063.0,33.5378,33.6281,33.4384,33.4475,189063.0
2019-06-07 09:45:00,37.04,37.09,37.02,37.03,57914.0,33.4475,33.4926,33.4294,33.4384,57914.0
2019-06-07 09:50:00,37.03,37.03,36.95,36.98,268875.0,33.4384,33.4384,33.3662,33.3933,268875.0
2019-06-07 09:55:00,36.98,37.04,36.92,37.01,100911.0,33.3933,33.4475,33.3391,33.4204,100911.0
2019-06-07 10:00:00,36.99,37.09,36.95,37.08,98723.0,33.4023,33.4926,33.3662,33.4836,98723.0
2019-06-07 10:05:00,37.09,37.18,37.09,37.18,52728.0,33.4926,33.5739,33.4926,33.5739,52728.0
2019-06-07 10:10:00,37.18,37.2,37.14,37.14,45476.0,33.5739,33.5919,33.5378,33.5378,45476.0
2019-06-07 10:15:00,37.15,37.23,37.15,37.22,30163.0,33.5468,33.619,33.5468,33.61,30163.0
2019-06-07 10:20:00,37.22,37.25,37.19,37.21,53913.0,33.61,33.6371,33.5829,33.601,53913.0
2019-06-07 10:25:00,37.21,37.32,37.19,37.31,56721.0,33.601,33.7003,33.5829,33.6913,56721.0
2019-06-07 10:30:00,37.31,37.38,37.31,37.38,50354.0,33.6913,33.7545,33.6913,33.7545,50354.0
2019-06-07 10:35:00,37.38,37.42,37.35,37.39,53383.0,33.7545,33.7906,33.7274,33.7635,53383.0
2019-06-07 10:40:00,37.39,37.43,37.39,37.41,42038.0,33.7635,33.7996,33.7635,33.7816,42038.0
2019-06-07 10:45:00,37.41,37.44,37.37,37.39,70020.0,33.7816,33.8087,33.7454,33.7635,70020.0
2019-06-07 10:50:00,37.38,37.42,37.35,37.37,39789.0,33.7545,33.7906,33.7274,33.7454,39789.0
2019-06-07 10:55:00,37.38,37.42,37.32,37.41,97189.0,33.7545,33.7906,33.7003,33.7816,97189.0
2019-06-07 11:00:00,37.4,37.45,37.38,37.41,55031.0,33.7725,33.8177,33.7545,33.7816,55031.0
2019-06-07 11:05:00,37.41,37.42,37.33,37.36,71045.0,33.7816,33.7906,33.7093,33.7364,71045.0
2019-06-07 11:10:00,37.35,37.38,37.31,37.33,46875.0,33.7274,33.7545,33.6913,33.7093,46875.0
2019-06-07 11:15:00,37.32,37.42,37.31,37.39,64378.0,33.7003,33.7906,33.6913,33.7635,64378.0
2019-06-07 11:20:00,37.4,37.42,37.38,37.4,41074.0,33.7725,33.7906,33.7545,33.7725,41074.0
2019-06-07 11:25:00,37.4,37.43,37.39,37.42,49957.0,33.7725,33.7996,33.7635,33.7906,49957.0
2019-06-07 11:30:00,37.42,37.45,37.41,37.42,62651.0,33.7906,33.8177,33.7816,33.7906,62651.0
2019-06-07 11:35:00,37.41,37.44,37.38,37.4,44360.0,33.7816,33.8087,33.7545,33.7725,44360.0
2019-06-07 11:40:00,37.4,37.49,37.4,37.49,43752.0,33.7725,33.8538,33.7725,33.8538,43752.0
2019-06-07 11:45:00,37.49,37.54,37.47,37.54,66281.0,33.8538,33.899,33.8357,33.899,66281.0
2019-06-07 11:50:00,37.53,37.55,37.47,37.48,58352.0,33.8899,33.908,33.8357,33.8448,58352.0
2019-06-07 11:55:00,37.48,37.49,37.46,37.47,36826.0,33.8448,33.8538,33.8267,33.8357,36826.0
2019-06-07 12:00:00,37.47,37.47,37.42,37.44,41404.0,33.8357,33.8357,33.7906,33.8087,41404.0
2019-06-07 12:05:00,37.43,37.48,37.43,37.47,41530.0,33.7996,33.8448,33.7996,33.8357,41530.0
2019-06-07 12:10:00,37.47,37.48,37.44,37.45,29664.0,33.8357,33.8448,33.8087,33.8177,29664.0
2019-06-07 12:15:00,37.45,37.45,37.37,37.4,65158.0,33.8177,33.8177,33.7454,33.7725,65158.0
2019-06-07 12:20:00,37.4,37.44,37.38,37.43,34962.0,33.7725,33.8087,33.7545,33.7996,34962.0
2019-06-07 12:25:00,37.43,37.43,37.4,37.41,26780.0,33.7996,33.7996,33.7725,33.7816,26780.0
2019-06-07 12:30:00,37.42,37.43,37.4,37.42,23173.0,33.7906,33.7996,33.7725,33.7906,23173.0
2019-06-07 12:35:00,37.42,37.42,37.39,37.42,26444.0,33.7906,33.7906,33.7635,33.7906,26444.0
2019-06-07 12:40:00,37.42,37.47,37.42,37.45,25849.0,33.7906,33.8357,33.7906,33.8177,25849.0
2019-06-07 12:45:00,37.45,37.46,37.41,37.43,23606.0,33.8177,33.8267,33.7816,33.7996,23606.0
2019-06-07 12:50:00,37.43,37.43,37.38,37.4,26560.0,33.7996,33.7996,33.7545,33.7725,26560.0
2019-06-07 12:55:00,37.39,37.43,37.37,37.42,34374.0,33.7635,33.7996,33.7454,33.7906,34374.0
2019-06-07 13:00:00,37.43,37.44,37.41,37.44,20506.0,33.7996,33.8087,33.7816,33.8087,20506.0
2019-06-07 13:05:00,37.43,37.44,37.41,37.42,32349.0,33.7996,33.8087,33.7816,33.7906,32349.0
2019-06-07 13:10:00,37.42,37.42,37.39,37.41,26445.0,33.7906,33.7906,33.7635,33.7816,26445.0
2019-06-07 13:15:00,37.41,37.46,37.39,37.46,32574.0,33.7816,33.8267,33.7635,33.8267,32574.0
2019-06-07 13:20:00,37.45,37.46,37.37,37.4,42696.0,33.8177,33.8267,33.7454,33.7725,42696.0
2019-06-07 13:25:00,37.4,37.43,37.39,37.39,30370.0,33.7725,33.7996,33.7635,33.7635,30370.0
2019-06-07 13:30:00,37.4,37.43,37.38,37.43,29237.0,33.7725,33.7996,33.7545,33.7996,29237.0
2019-06-07 13:35:00,37.42,37.44,37.42,37.43,34129.0,33.7906,33.8087,33.7906,33.7996,34129.0
2019-06-07 13:40:00,37.42,37.43,37.38,37.42,45272.0,33.7906,33.7996,33.7545,33.7906,45272.0
2019-06-07 13:45:00,37.42,37.43,37.38,37.38,30299.0,33.7906,33.7996,33.7545,33.7545,30299.0
2019-06-07 13:50:00,37.38,37.4,37.37,37.38,27256.0,33.7545,33.7725,33.7454,33.7545,27256.0
2019-06-07 13:55:00,37.38,38.0,37.35,37.42,194179.0,33.7545,34.3143,33.7274,33.7906,194179.0
2019-06-07 14:00:00,37.42,37.45,37.4,37.43,32683.0,33.7906,33.8177,33.7725,33.7996,32683.0
2019-06-07 14:05:00,37.43,37.45,37.4,37.43,33108.0,33.7996,33.8177,33.7725,33.7996,33108.0
2019-06-07 14:10:00,37.44,37.48,37.43,37.46,38805.0,33.8087,33.8448,33.7996,33.8267,38805.0
2019-06-07 14:15:00,37.45,37.47,37.43,37.46,32686.0,33.8177,33.8357,33.7996,33.8267,32686.0
2019-06-07 14:20:00,37.45,37.49,37.42,37.48,41981.0,33.8177,33.8538,33.7906,33.8448,41981.0
2019-06-07 14:25:00,37.48,37.48,37.46,37.48,35402.0,33.8448,33.8448,33.8267,33.8448,35402.0
2019-06-07 14:30:00,37.47,37.51,37.47,37.51,48805.0,33.8357,33.8719,33.8357,33.8719,48805.0
2019-06-07 14:35:00,37.51,37.51,37.48,37.48,30897.0,33.8719,33.8719,33.8448,33.8448,30897.0
2019-06-07 14:40:00,37.48,37.52,37.47,37.48,46732.0,33.8448,33.8809,33.8357,33.8448,46732.0
2019-06-07 14:45:00,37.48,37.51,37.45,37.45,63024.0,33.8448,33.8719,33.8177,33.8177,63024.0
2019-06-07 14:50:00,37.45,37.47,37.43,37.43,77072.0,33.8177,33.8357,33.7996,33.7996,77072.0
2019-06-07 14:55:00,37.43,37.43,37.38,37.4,41070.0,33.7996,33.7996,33.7545,33.7725,41070.0
2019-06-07 15:00:00,37.4,37.41,37.37,37.38,114101.0,33.7725,33.7816,33.7454,33.7545,114101.0
2019-06-07 15:05:00,37.38,37.38,37.34,37.36,49393.0,33.7545,33.7545,33.7184,33.7364,49393.0
2019-06-07 15:10:00,37.36,37.38,37.33,37.37,99095.0,33.7364,33.7545,33.7093,33.7454,99095.0
2019-06-07 15:15:00,37.37,37.38,37.34,37.34,90267.0,33.7454,33.7545,33.7184,33.7184,90267.0
2019-06-07 15:20:00,37.34,37.42,37.33,37.42,98764.0,33.7184,33.7906,33.7093,33.7906,98764.0
2019-06-07 15:25:00,37.42,37.46,37.41,37.45,259698.0,33.7906,33.8267,33.7816,33.8177,259698.0
2019-06-07 15:30:00,37.45,37.47,37.37,37.38,163263.0,33.8177,33.8357,33.7454,33.7545,163263.0
2019-06-07 15:35:00,37.38,37.4,37.36,37.39,128921.0,33.7545,33.7725,33.7364,33.7635,128921.0
2019-06-07 15:40:00,37.39,37.46,37.38,37.44,270272.0,33.7635,33.8267,33.7545,33.8087,270272.0
2019-06-07 15:45:00,37.44,37.44,37.34,37.38,134330.0,33.8087,33.8087,33.7184,33.7545,134330.0
2019-06-07 15:50:00,37.38,37.4,37.31,37.34,194874.0,33.7545,33.7725,33.6913,33.7184,194874.0
2019-06-07 15:55:00,37.33,37.61,37.33,37.52,1333669.0,33.7093,33.9622,33.7093,33.8809,1333669.0
2019-06-10 09:30:00,37.66,37.84,37.55,37.81,106237.0,34.0073,34.1699,33.908,34.1428,106237.0
2019-06-10 09:35:00,37.8,37.92,37.76,37.91,69496.0,34.1337,34.2421,34.0976,34.2331,69496.0
2019-06-10 09:40:00,37.9,37.96,37.87,37.91,63672.0,34.224,34.2782,34.197,34.2331,63672.0
2019-06-10 09:45:00,37.91,37.97,37.81,37.82,116547.0,34.2331,34.2873,34.1428,34.1518,116547.0
2019-06-10 09:50:00,37.82,37.92,37.8,37.9,109851.0,34.1518,34.2421,34.1337,34.224,109851.0
2019-06-10 09:55:00,37.9,38.04,37.89,37.99,227719.0,34.224,34.3505,34.215,34.3053,227719.0
2019-06-10 10:00:00,37.99,38.08,37.94,38.08,107482.0,34.3053,34.3866,34.2602,34.3866,107482.0
2019-06-10 10:05:00,38.08,38.12,38.05,38.1,53002.0,34.3866,34.4227,34.3595,34.4046,53002.0
2019-06-10 10:10:00,38.11,38.17,38.09,38.16,81754.0,34.4137,34.4679,34.3956,34.4588,81754.0
2019-06-10 10:15:00,38.16,38.24,38.16,38.2,69804.0,34.4588,34.5311,34.4588,34.4949,69804.0
2019-06-10 10:20:00,38.2,38.21,38.14,38.18,63816.0,34.4949,34.504,34.4408,34.4769,63816.0
2019-06-10 10:25:00,38.18,38.22,38.11,38.15,131517.0,34.4769,34.513,34.4137,34.4498,131517.0
2019-06-10 10:30:00,38.14,38.15,38.07,38.08,85748.0,34.4408,34.4498,34.3776,34.3866,85748.0
2019-06-10 10:35:00,38.07,38.13,38.06,38.09,73640.0,34.3776,34.4317,34.3685,34.3956,73640.0
2019-06-10 10:40:00,38.08,38.12,38.06,38.1,115698.0,34.3866,34.4227,34.3685,34.4046,115698.0
2019-06-10 10:45:00,38.09,38.16,38.09,38.15,119223.0,34.3956,34.4588,34.3956,34.4498,119223.0
2019-06-10 10:50:00,38.15,38.22,38.14,38.18,129218.0,34.4498,34.513,34.4408,34.4769,129218.0
2019-06-10 10:55:00,38.17,38.21,38.17,38.17,56785.0,34.4679,34.504,34.4679,34.4679,56785.0
2019-06-10 11:00:00,38.17,38.26,38.16,38.22,84968.0,34.4679,34.5491,34.4588,34.513,84968.0
2019-06-10 11:05:00,38.22,38.27,38.22,38.27,42940.0,34.513,34.5582,34.513,34.5582,42940.0
2019-06-10 11:10:00,38.27,38.29,38.21,38.25,61505.0,34.5582,34.5762,34.504,34.5401,61505.0
2019-06-10 11:15:00,38.25,38.26,38.22,38.25,44058.0,34.5401,34.5491,34.513,34.5401,44058.0
2019-06-10 11:20:00,38.26,38.27,38.23,38.25,85625.0,34.5491,34.5582,34.522,34.5401,85625.0
2019-06-10 11:25:00,38.26,38.32,38.26,38.27,87442.0,34.5491,34.6033,34.5491,34.5582,87442.0
2019-06-10 11:30:00,38.27,38.31,38.25,38.28,48770.0,34.5582,34.5943,34.5401,34.5672,48770.0
2019-06-10 11:35:00,38.27,38.29,38.24,38.29,47229.0,34.5582,34.5762,34.5311,34.5762,47229.0
2019-06-10 11:40:00,38.29,38.39,38.29,38.39,62385.0,34.5762,34.6665,34.5762,34.6665,62385.0
2019-06-10 11:45:00,38.39,38.39,38.34,38.35,57078.0,34.6665,34.6665,34.6214,34.6304,57078.0
2019-06-10 11:50:00,38.35,38.38,38.34,38.38,62982.0,34.6304,34.6575,34.6214,34.6575,62982.0
2019-06-10 11:55:00,38.38,38.4,38.36,38.38,61220.0,34.6575,34.6755,34.6394,34.6575,61220.0
2019-06-10 12:00:00,38.38,38.39,38.32,38.34,33419.0,34.6575,34.6665,34.6033,34.6214,33419.0
2019-06-10 12:05:00,38.34,38.36,38.31,38.33,44481.0,34.6214,34.6394,34.5943,34.6123,44481.0
2019-06-10 12:10:00,38.34,38.35,38.26,38.26,37642.0,34.6214,34.6304,34.5491,34.5491,37642.0
2019-06-10 12:15:00,38.27,38.27,38.21,38.23,38169.0,34.5582,34.5582,34.504,34.522,38169.0
2019-06-10 12:20:00,38.22,38.23,38.16,38.21,34776.0,34.513,34.522,34.4588,34.504,34776.0
2019-06-10 12:25:00,38.22,38.24,38.21,38.23,32483.0,34.513,34.5311,34.504,34.522,32483.0
2019-06-10 12:30:00,38.22,38.26,38.21,38.23,49378.0,34.513,34.5491,34.504,34.522,49378.0
2019-06-10 12:35:00,38.23,38.25,38.21,38.25,30577.0,34.522,34.5401,34.504,34.5401,30577.0
2019-06-10 12:40:00,38.25,38.31,38.24,38.29,77576.0,34.5401,34.5943,34.5311,34.5762,77576.0
2019-06-10 12:45:00,38.29,38.31,38.23,38.29,60101.0,34.5762,34.5943,34.522,34.5762,60101.0
2019-06-10 12:50:00,38.29,38.31,38.25,38.28,61378.0,34.5762,34.5943,34.5401,34.5672,61378.0
2019-06-10 12:55:00,38.27,38.31,38.26,38.27,75972.0,34.5582,34.5943,34.5491,34.5582,75972.0
2019-06-10 13:00:00,38.27,38.34,38.26,38.33,30256.0,34.5582,34.6214,34.5491,34.6123,30256.0
2019-06-10 13:05:00,38.33,38.33,38.25,38.27,60016.0,34.6123,34.6123,34.5401,34.5582,60016.0
2019-06-10 13:10:00,38.27,38.31,38.27,38.3,45511.0,34.5582,34.5943,34.5582,34.5852,45511.0
2019-06-10 13:15:00,38.3,38.3,38.23,38.23,34885.0,34.5852,34.5852,34.522,34.522,34885.0
2019-06-10 13:20:00,38.24,38.26,38.22,38.26,22232.0,34.5311,34.5491,34.513,34.5491,22232.0
2019-06-10 13:25:00,38.26,38.28,38.24,38.26,35710.0,34.5491,34.5672,34.5311,34.5491,35710.0
2019-06-10 13:30:00,38.25,38.29,38.23,38.25,42113.0,34.5401,34.5762,34.522,34.5401,42113.0
2019-06-10 13:35:00,38.26,38.28,38.24,38.26,43113.0,34.5491,34.5672,34.5311,34.5491,43113.0
2019-06-10 13:40:00,38.26,38.29,38.2,38.2,57642.0,34.5491,34.5762,34.4949,34.4949,57642.0
2019-06-10 13:45:00,38.2,38.23,38.19,38.22,50615.0,34.4949,34.522,34.4859,34.513,50615.0
2019-06-10 13:50:00,38.21,38.25,38.2,38.23,42107.0,34.504,34.5401,34.4949,34.522,42107.0
2019-06-10 13:55:00,38.23,38.29,38.22,38.28,52005.0,34.522,34.5762,34.513,34.5672,52005.0
2019-06-10 14:00:00,38.27,38.28,38.14,38.17,52725.0,34.5582,34.5672,34.4408,34.4679,52725.0
2019-06-10 14:05:00,38.16,38.19,38.15,38.16,46657.0,34.4588,34.4859,34.4498,34.4588,46657.0
2019-06-10 14:10:00,38.15,38.16,38.07,38.12,59736.0,34.4498,34.4588,34.3776,34.4227,59736.0
2019-06-10 14:15:00,38.11,38.12,38.01,38.03,211317.0,34.4137,34.4227,34.3234,34.3414,211317.0
2019-06-10 14:20:00,38.04,38.09,37.99,38.07,122745.0,34.3505,34.3956,34.3053,34.3776,122745.0
2019-06-10 14:25:00,38.07,38.09,38.04,38.05,63325.0,34.3776,34.3956,34.3505,34.3595,63325.0
2019-06-10 14:30:00,38.05,38.09,38.02,38.06,104868.0,34.3595,34.3956,34.3324,34.3685,104868.0
2019-06-10 14:35:00,38.07,38.08,38.03,38.05,67413.0,34.3776,34.3866,34.3414,34.3595,67413.0
2019-06-10 14:40:00,38.05,38.07,38.03,38.07,63770.0,34.3595,34.3776,34.3414,34.3776,63770.0
2019-06-10 14:45:00,38.08,38.14,38.07,38.14,54629.0,34.3866,34.4408,34.3776,34.4408,54629.0
2019-06-10 14:50:00,38.14,38.15,38.1,38.11,82138.0,34.4408,34.4498,34.4046,34.4137,82138.0
2019-06-10 14:55:00,38.1,38.15,38.1,38.15,41759.0,34.4046,34.4498,34.4046,34.4498,41759.0
2019-06-10 15:00:00,38.14,38.18,38.13,38.17,66350.0,34.4408,34.4769,34.4317,34.4679,66350.0
2019-06-10 15:05:00,38.17,38.21,38.16,38.21,47260.0,34.4679,34.504,34.4588,34.504,47260.0
2019-06-10 15:10:00,38.21,38.21,38.13,38.13,40190.0,34.504,34.504,34.4317,34.4317,40190.0
2019-06-10 15:15:00,38.14,38.15,38.11,38.14,50359.0,34.4408,34.4498,34.4137,34.4408,50359.0
2019-06-10 15:20:00,38.14,38.15,38.11,38.11,78158.0,34.4408,34.4498,34.4137,34.4137,78158.0
2019-06-10 15:25:00,38.12,38.12,38.09,38.12,80814.0,34.4227,34.4227,34.3956,34.4227,80814.0
2019-06-10 15:30:00,38.11,38.19,38.09,38.16,106288.0,34.4137,34.4859,34.3956,34.4588,106288.0
2019-06-10 15:35:00,38.16,38.16,38.1,38.14,135133.0,34.4588,34.4588,34.4046,34.4408,135133.0
2019-06-10 15:40:00,38.14,38.17,38.12,38.13,70695.0,34.4408,34.4679,34.4227,34.4317,70695.0
2019-06-10 15:45:00,38.13,38.17,38.11,38.14,140744.0,34.4317,34.4679,34.4137,34.4408,140744.0
2019-06-10 15:50:00,38.14,38.16,38.1,38.12,192450.0,34.4408,34.4588,34.4046,34.4227,192450.0
2019-06-10 15:55:00,38.11,38.14,38.09,38.12,445323.0,34.4137,34.4408,34.3956,34.4227,445323.0
2019-06-11 09:30:00,38.41,38.59,38.15,38.42,161092.0,34.6846,34.8471,34.4498,34.6936,161092.0
2019-06-11 09:35:00,38.42,38.48,38.36,38.37,96537.0,34.6936,34.7478,34.6394,34.6485,96537.0
2019-06-11 09:40:00,38.37,38.53,38.33,38.49,77651.0,34.6485,34.7929,34.6123,34.7568,77651.0
2019-06-11 09:45:00,38.49,38.54,38.39,38.4,153764.0,34.7568,34.802,34.6665,34.6755,153764.0
2019-06-11 09:50:00,38.41,38.5,38.33,38.45,261358.0,34.6846,34.7658,34.6123,34.7207,261358.0
2019-06-11 09:55:00,38.45,38.52,38.4,38.41,100967.0,34.7207,34.7839,34.6755,34.6846,100967.0
2019-06-11 10:00:00,38.41,38.47,38.37,38.44,79857.0,34.6846,34.7388,34.6485,34.7117,79857.0
2019-06-11 10:05:00,38.44,38.44,38.32,38.35,125362.0,34.7117,34.7117,34.6033,34.6304,125362.0
2019-06-11 10:10:00,38.34,38.39,38.24,38.34,96698.0,34.6214,34.6665,34.5311,34.6214,96698.0
2019-06-11 10:15:00,38.34,38.4,38.32,38.37,90693.0,34.6214,34.6755,34.6033,34.6485,90693.0
2019-06-11 10:20:00,38.38,38.44,38.34,38.35,149178.0,34.6575,34.7117,34.6214,34.6304,149178.0
2019-06-11 10:25:00,38.36,38.41,38.3,38.41,73248.0,34.6394,34.6846,34.5852,34.6846,73248.0
2019-06-11 10:30:00,38.4,38.43,38.35,38.36,66456.0,34.6755,34.7026,34.6304,34.6394,66456.0
2019-06-11 10:35:00,38.36,38.38,38.3,38.38,50851.0,34.6394,34.6575,34.5852,34.6575,50851.0
2019-06-11 10:40:00,38.37,38.38,38.25,38.25,61042.0,34.6485,34.6575,34.5401,34.5401,61042.0
2019-06-11 10:45:00,38.24,38.3,38.2,38.23,55845.0,34.5311,34.5852,34.4949,34.522,55845.0
2019-06-11 10:50:00,38.23,38.23,38.14,38.16,82788.0,34.522,34.522,34.4408,34.4588,82788.0
2019-06-11 10:55:00,38.16,38.19,38.13,38.18,56472.0,34.4588,34.4859,34.4317,34.4769,56472.0
2019-06-11 11:00:00,38.19,38.19,38.13,38.19,53448.0,34.4859,34.4859,34.4317,34.4859,53448.0
2019-06-11 11:05:00,38.19,38.21,38.17,38.2,44209.0,34.4859,34.504,34.4679,34.4949,44209.0
2019-06-11 11:10:00,38.2,38.23,38.17,38.17,35782.0,34.4949,34.522,34.4679,34.4679,35782.0
2019-06-11 11:15:00,38.18,38.22,38.16,38.21,34609.0,34.4769,34.513,34.4588,34.504,34609.0
2019-06-11 11:20:00,38.22,38.22,38.18,38.2,46366.0,34.513,34.513,34.4769,34.4949,46366.0
2019-06-11 11:25:00,38.2,38.2,38.11,38.14,61299.0,34.4949,34.4949,34.4137,34.4408,61299.0
2019-06-11 11:30:00,38.14,38.16,38.04,38.04,54136.0,34.4408,34.4588,34.3505,34.3505,54136.0
2019-06-11 11:35:00,38.04,38.08,37.98,37.99,44193.0,34.3505,34.3866,34.2963,34.3053,44193.0
2019-06-11 11:40:00,37.99,38.08,37.99,38.05,67830.0,34.3053,34.3866,34.3053,34.3595,67830.0
2019-06-11 11:45:00,38.04,38.06,38.01,38.03,35704.0,34.3505,34.3685,34.3234,34.3414,35704.0
2019-06-11 11:50:00,38.04,38.09,38.03,38.05,58757.0,34.3505,34.3956,34.3414,34.3595,58757.0
2019-06-11 11:55:00,38.05,38.09,38.03,38.06,49730.0,34.3595,34.3956,34.3414,34.3685,49730.0
2019-06-11 12:00:00,38.05,38.07,37.98,37.99,37119.0,34.3595,34.3776,34.2963,34.3053,37119.0
2019-06-11 12:05:00,38.0,38.01,37.95,38.01,36215.0,34.3143,34.3234,34.2692,34.3234,36215.0
2019-06-11 12:10:00,38.01,38.02,37.95,37.97,52294.0,34.3234,34.3324,34.2692,34.2873,52294.0
2019-06-11 12:15:00,37.97,37.99,37.94,37.96,41626.0,34.2873,34.3053,34.2602,34.2782,41626.0
2019-06-11 12:20:00,37.96,37.96,37.89,37.93,108305.0,34.2782,34.2782,34.215,34.2511,108305.0
2019-06-11 12:25:00,37.93,37.93,37.85,37.86,54655.0,34.2511,34.2511,34.1789,34.1879,54655.0
2019-06-11 12:30:00,37.85,37.97,37.85,37.94,140335.0,34.1789,34.2873,34.1789,34.2602,140335.0
2019-06-11 12:35:00,37.94,37.98,37.93,37.96,42195.0,34.2602,34.2963,34.2511,34.2782,42195.0
2019-06-11 12:40:00,37.96,38.01,37.96,38.0,51107.0,34.2782,34.3234,34.2782,34.3143,51107.0
2019-06-11 12:45:00,38.0,38.05,37.96,38.04,326731.0,34.3143,34.3595,34.2782,34.3505,326731.0
2019-06-11 12:50:00,38.04,38.05,37.94,37.94,82210.0,34.3505,34.3595,34.2602,34.2602,82210.0
2019-06-11 12:55:00,37.94,37.99,37.93,37.96,50494.0,34.2602,34.3053,34.2511,34.2782,50494.0
2019-06-11 13:00:00,37.96,37.99,37.96,37.97,36903.0,34.2782,34.3053,34.2782,34.2873,36903.0
2019-06-11 13:05:00,37.98,37.99,37.94,37.95,37856.0,34.2963,34.3053,34.2602,34.2692,37856.0
2019-06-11 13:10:00,37.95,38.04,37.95,38.04,56129.0,34.2692,34.3505,34.2692,34.3505,56129.0
2019-06-11 13:15:00,38.04,38.07,38.04,38.05,25158.0,34.3505,34.3776,34.3505,34.3595,25158.0
2019-06-11 13:20:00,38.05,38.07,38.02,38.05,48342.0,34.3595,34.3776,34.3324,34.3595,48342.0
2019-06-11 13:25:00,38.04,38.06,38.01,38.05,42517.0,34.3505,34.3685,34.3234,34.3595,42517.0
2019-06-11 13:30:00,38.06,38.1,38.04,38.08,34458.0,34.3685,34.4046,34.3505,34.3866,34458.0
2019-06-11 13:35:00,38.09,38.11,38.06,38.07,40599.0,34.3956,34.4137,34.3685,34.3776,40599.0
2019-06-11 13:40:00,38.07,38.1,38.05,38.09,23142.0,34.3776,34.4046,34.3595,34.3956,23142.0
2019-06-11 13:45:00,38.09,38.1,38.05,38.07,36715.0,34.3956,34.4046,34.3595,34.3776,36715.0
2019-06-11 13:50:00,38.07,38.13,38.06,38.13,32407.0,34.3776,34.4317,34.3685,34.4317,32407.0
2019-06-11 13:55:00,38.13,38.14,38.09,38.09,53292.0,34.4317,34.4408,34.3956,34.3956,53292.0
2019-06-11 14:00:00,38.09,38.18,38.09,38.15,50669.0,34.3956,34.4769,34.3956,34.4498,50669.0
2019-06-11 14:05:00,38.16,38.16,38.12,38.14,30032.0,34.4588,34.4588,34.4227,34.4408,30032.0
2019-06-11 14:10:00,38.14,38.15,38.12,38.15,22830.0,34.4408,34.4498,34.4227,34.4498,22830.0
2019-06-11 14:15:00,38.15,38.18,38.13,38.17,44520.0,34.4498,34.4769,34.4317,34.4679,44520.0
2019-06-11 14:20:00,38.17,38.18,38.12,38.12,38476.0,34.4679,34.4769,34.4227,34.4227,38476.0
2019-06-11 14:25:00,38.13,38.14,38.12,38.12,47155.0,34.4317,34.4408,34.4227,34.4227,47155.0
2019-06-11 14:30:00,38.13,38.13,38.09,38.11,28140.0,34.4317,34.4317,34.3956,34.4137,28140.0
2019-06-11 14:35:00,38.1,38.11,38.05,38.06,38177.0,34.4046,34.4137,34.3595,34.3685,38177.0
2019-06-11 14:40:00,38.05,38.11,38.05,38.11,42489.0,34.3595,34.4137,34.3595,34.4137,42489.0
2019-06-11 14:45:00,38.1,38.1,38.06,38.09,30533.0,34.4046,34.4046,34.3685,34.3956,30533.0
2019-06-11 14:50:00,38.09,38.13,38.08,38.12,54472.0,34.3956,34.4317,34.3866,34.4227,54472.0
2019-06-11 14:55:00,38.12,38.15,38.12,38.13,66352.0,34.4227,34.4498,34.4227,34.4317,66352.0
2019-06-11 15:00:00,38.14,38.14,38.09,38.09,44056.0,34.4408,34.4408,34.3956,34.3956,44056.0
2019-06-11 15:05:00,38.09,38.16,38.09,38.16,49421.0,34.3956,34.4588,34.3956,34.4588,49421.0
2019-06-11 15:10:00,38.17,38.18,38.14,38.14,45614.0,34.4679,34.4769,34.4408,34.4408,45614.0
2019-06-11 15:15:00,38.14,38.16,38.12,38.13,51742.0,34.4408,34.4588,34.4227,34.4317,51742.0
2019-06-11 15:20:00,38.13,38.15,38.11,38.13,59954.0,34.4317,34.4498,34.4137,34.4317,59954.0
2019-06-11 15:25:00,38.13,38.13,38.09,38.13,72837.0,34.4317,34.4317,34.3956,34.4317,72837.0
2019-06-11 15:30:00,38.13,38.2,38.1,38.19,107276.0,34.4317,34.4949,34.4046,34.4859,107276.0
2019-06-11 15:35:00,38.19,38.19,38.16,38.19,64002.0,34.4859,34.4859,34.4588,34.4859,64002.0
2019-06-11 15:40:00,38.19,38.21,38.17,38.2,100327.0,34.4859,34.504,34.4679,34.4949,100327.0
2019-06-11 15:45:00,38.2,38.22,38.18,38.22,65581.0,34.4949,34.513,34.4769,34.513,65581.0
2019-06-11 15:50:00,38.22,38.24,38.21,38.24,179192.0,34.513,34.5311,34.504,34.5311,179192.0
2019-06-11 15:55:00,38.24,38.28,38.21,38.23,442116.0,34.5311,34.5672,34.504,34.522,442116.0
2019-06-12 09:30:00,38.18,38.28,38.03,38.24,125177.0,34.4769,34.5672,34.3414,34.5311,125177.0
2019-06-12 09:35:00,38.24,38.37,38.24,38.35,57648.0,34.5311,34.6485,34.5311,34.6304,57648.0
2019-06-12 09:40:00,38.36,38.48,38.34,38.45,83062.0,34.6394,34.7478,34.6214,34.7207,83062.0
2019-06-12 09:45:00,38.45,38.53,38.36,38.41,83717.0,34.7207,34.7929,34.6394,34.6846,83717.0
2019-06-12 09:50:00,38.4,38.53,38.4,38.48,82084.0,34.6755,34.7929,34.6755,34.7478,82084.0
2019-06-12 09:55:00,38.49,38.59,38.46,38.59,68985.0,34.7568,34.8471,34.7297,34.8471,68985.0
2019-06-12 10:00:00,38.59,38.64,38.53,38.63,67168.0,34.8471,34.8923,34.7929,34.8832,67168.0
2019-06-12 10:05:00,38.62,38.63,38.54,38.56,52519.0,34.8742,34.8832,34.802,34.82,52519.0
2019-06-12 10:10:00,38.57,38.6,38.55,38.55,51609.0,34.8291,34.8561,34.811,34.811,51609.0
2019-06-12 10:15:00,38.55,38.57,38.53,38.57,42268.0,34.811,34.8291,34.7929,34.8291,42268.0
2019-06-12 10:20:00,38.57,38.63,38.55,38.56,58117.0,34.8291,34.8832,34.811,34.82,58117.0
2019-06-12 10:25:00,38.56,38.57,38.53,38.55,27214.0,34.82,34.8291,34.7929,34.811,27214.0
2019-06-12 10:30:00,38.55,38.57,38.44,38.46,60198.0,34.811,34.8291,34.7117,34.7297,60198.0
2019-06-12 10:35:00,38.46,38.58,38.46,38.57,31858.0,34.7297,34.8381,34.7297,34.8291,31858.0
2019-06-12 10:40:00,38.57,38.59,38.49,38.51,58560.0,34.8291,34.8471,34.7568,34.7749,58560.0
2019-06-12 10:45:00,38.51,38.62,38.5,38.57,72290.0,34.7749,34.8742,34.7658,34.8291,72290.0
2019-06-12 10:50:00,38.58,38.7,38.57,38.68,79093.0,34.8381,34.9464,34.8291,34.9284,79093.0
2019-06-12 10:55:00,38.67,38.68,38.56,38.57,159215.0,34.9194,34.9284,34.82,34.8291,159215.0
2019-06-12 11:00:00,38.57,38.62,38.53,38.58,66649.0,34.8291,34.8742,34.7929,34.8381,66649.0
2019-06-12 11:05:00,38.59,38.65,38.59,38.61,77838.0,34.8471,34.9013,34.8471,34.8652,77838.0
2019-06-12 11:10:00,38.61,38.62,38.57,38.6,115093.0,34.8652,34.8742,34.8291,34.8561,115093.0
2019-06-12 11:15:00,38.6,38.67,38.6,38.67,66326.0,34.8561,34.9194,34.8561,34.9194,66326.0
2019-06-12 11:20:00,38.68,38.68,38.65,38.68,54241.0,34.9284,34.9284,34.9013,34.9284,54241.0
2019-06-12 11:25:00,38.67,38.69,38.63,38.65,56769.0,34.9194,34.9374,34.8832,34.9013,56769.0
2019-06-12 11:30:00,38.65,38.72,38.64,38.7,77150.0,34.9013,34.9645,34.8923,34.9464,77150.0
2019-06-12 11:35:00,38.71,38.73,38.63,38.72,221670.0,34.9555,34.9735,34.8832,34.9645,221670.0
2019-06-12 11:40:00,38.72,38.73,38.68,38.73,63564.0,34.9645,34.9735,34.9284,34.9735,63564.0
2019-06-12 11:45:00,38.73,38.79,38.72,38.73,106420.0,34.9735,35.0277,34.9645,34.9735,106420.0
2019-06-12 11:50:00,38.73,38.76,38.71,38.73,80716.0,34.9735,35.0006,34.9555,34.9735,80716.0
2019-06-12 11:55:00,38.73,38.76,38.68,38.69,79146.0,34.9735,35.0006,34.9284,34.9374,79146.0
2019-06-12 12:00:00,38.69,38.74,38.68,38.68,37956.0,34.9374,34.9826,34.9284,34.9284,37956.0
2019-06-12 12:05:00,38.69,38.71,38.67,38.69,22293.0,34.9374,34.9555,34.9194,34.9374,22293.0
2019-06-12 12:10:00,38.69,38.69,38.62,38.63,26847.0,34.9374,34.9374,34.8742,34.8832,26847.0
2019-06-12 12:15:00,38.63,38.67,38.62,38.65,44367.0,34.8832,34.9194,34.8742,34.9013,44367.0
2019-06-12 12:20:00,38.66,38.67,38.6,38.64,66976.0,34.9103,34.9194,34.8561,34.8923,66976.0
2019-06-12 12:25:00,38.64,38.71,38.64,38.66,41186.0,34.8923,34.9555,34.8923,34.9103,41186.0
2019-06-12 12:30:00,38.65,38.71,38.63,38.71,36447.0,34.9013,34.9555,34.8832,34.9555,36447.0
2019-06-12 12:35:00,38.7,38.74,38.68,38.74,74341.0,34.9464,34.9826,34.9284,34.9826,74341.0
2019-06-12 12:40:00,38.73,38.74,38.71,38.72,27226.0,34.9735,34.9826,34.9555,34.9645,27226.0
2019-06-12 12:45:00,38.72,38.74,38.71,38.72,46416.0,34.9645,34.9826,34.9555,34.9645,46416.0
2019-06-12 12:50:00,38.73,38.74,38.7,38.71,35617.0,34.9735,34.9826,34.9464,34.9555,35617.0
2019-06-12 12:55:00,38.7,38.74,38.69,38.7,65279.0,34.9464,34.9826,34.9374,34.9464,65279.0
2019-06-12 13:00:00,38.7,38.71,38.68,38.7,28513.0,34.9464,34.9555,34.9284,34.9464,28513.0
2019-06-12 13:05:00,38.71,38.73,38.69,38.7,35943.0,34.9555,34.9735,34.9374,34.9464,35943.0
2019-06-12 13:10:00,38.7,38.7,38.67,38.68,29262.0,34.9464,34.9464,34.9194,34.9284,29262.0
2019-06-12 13:15:00,38.68,38.69,38.67,38.68,29058.0,34.9284,34.9374,34.9194,34.9284,29058.0
2019-06-12 13:20:00,38.68,38.73,38.68,38.73,41131.0,34.9284,34.9735,34.9284,34.9735,41131.0
2019-06-12 13:25:00,38.73,38.78,38.71,38.77,46466.0,34.9735,35.0187,34.9555,35.0097,46466.0
2019-06-12 13:30:00,38.77,38.79,38.76,38.79,51269.0,35.0097,35.0277,35.0006,35.0277,51269.0
2019-06-12 13:35:00,38.79,38.8,38.77,38.79,50800.0,35.0277,35.0367,35.0097,35.0277,50800.0
2019-06-12 13:40:00,38.79,38.8,38.78,38.8,16788.0,35.0277,35.0367,35.0187,35.0367,16788.0
2019-06-12 13:45:00,38.8,38.83,38.78,38.79,77490.0,35.0367,35.0638,35.0187,35.0277,77490.0
2019-06-12 13:50:00,38.79,38.81,38.78,38.8,56519.0,35.0277,35.0458,35.0187,35.0367,56519.0
2019-06-12 13:55:00,38.8,38.83,38.8,38.8,48926.0,35.0367,35.0638,35.0367,35.0367,48926.0
2019-06-12 14:00:00,38.8,38.83,38.78,38.79,54093.0,35.0367,35.0638,35.0187,35.0277,54093.0
2019-06-12 14:05:00,38.79,38.79,38.74,38.76,76872.0,35.0277,35.0277,34.9826,35.0006,76872.0
2019-06-12 14:10:00,38.76,38.76,38.72,38.73,50712.0,35.0006,35.0006,34.9645,34.9735,50712.0
2019-06-12 14:15:00,38.74,38.74,38.68,38.7,42946.0,34.9826,34.9826,34.9284,34.9464,42946.0
2019-06-12 14:20:00,38.7,38.72,38.69,38.71,36479.0,34.9464,34.9645,34.9374,34.9555,36479.0
2019-06-12 14:25:00,38.72,38.72,38.71,38.71,21937.0,34.9645,34.9645,34.9555,34.9555,21937.0
2019-06-12 14:30:00,38.71,38.74,38.71,38.73,46394.0,34.9555,34.9826,34.9555,34.9735,46394.0
2019-06-12 14:35:00,38.74,38.76,38.72,38.72,62032.0,34.9826,35.0006,34.9645,34.9645,62032.0
2019-06-12 14:40:00,38.73,38.75,38.72,38.75,35037.0,34.9735,34.9916,34.9645,34.9916,35037.0
2019-06-12 14:45:00,38.75,38.82,38.74,38.81,37051.0,34.9916,35.0548,34.9826,35.0458,37051.0
2019-06-12 14:50:00,38.81,38.82,38.76,38.76,45676.0,35.0458,35.0548,35.0006,35.0006,45676.0
2019-06-12 14:55:00,38.76,38.79,38.75,38.79,29062.0,35.0006,35.0277,34.9916,35.0277,29062.0
2019-06-12 15:00:00,38.78,38.79,38.75,38.75,53677.0,35.0187,35.0277,34.9916,34.9916,53677.0
2019-06-12 15:05:00,38.75,38.8,38.75,38.79,57811.0,34.9916,35.0367,34.9916,35.0277,57811.0
2019-06-12 15:10:00,38.79,38.82,38.78,38.82,33003.0,35.0277,35.0548,35.0187,35.0548,33003.0
2019-06-12 15:15:00,38.81,38.83,38.8,38.83,61375.0,35.0458,35.0638,35.0367,35.0638,61375.0
2019-06-12 15:20:00,38.83,38.87,38.82,38.86,94997.0,35.0638,35.1,35.0548,35.0909,94997.0
2019-06-12 15:25:00,38.86,38.87,38.85,38.87,111518.0,35.0909,35.1,35.0819,35.1,111518.0
2019-06-12 15:30:00,38.87,38.89,38.84,38.87,154335.0,35.1,35.118,35.0729,35.1,154335.0
2019-06-12 15:35:00,38.87,38.87,38.79,38.79,107326.0,35.1,35.1,35.0277,35.0277,107326.0
2019-06-12 15:40:00,38.8,38.89,38.79,38.89,454461.0,35.0367,35.118,35.0277,35.118,454461.0
2019-06-12 15:45:00,38.89,38.92,38.86,38.92,262340.0,35.118,35.1451,35.0909,35.1451,262340.0
2019-06-12 15:50:00,38.91,38.99,38.91,38.98,388888.0,35.1361,35.2083,35.1361,35.1993,388888.0
2019-06-12 15:55:00,38.98,39.06,38.98,39.03,986856.0,35.1993,35.2715,35.1993,35.2444,986856.0
2019-06-13 09:30:00,39.12,39.32,39.06,39.19,179533.0,35.3257,35.5063,35.2715,35.3889,179533.0
2019-06-13 09:35:00,39.2,39.38,39.17,39.35,122911.0,35.398,35.5605,35.3709,35.5334,122911.0
2019-06-13 09:40:00,39.35,39.4,39.32,39.39,92812.0,35.5334,35.5786,35.5063,35.5695,92812.0
2019-06-13 09:45:00,39.4,39.44,39.3,39.35,370014.0,35.5786,35.6147,35.4883,35.5334,370014.0
2019-06-13 09:50:00,39.36,39.37,39.25,39.26,166352.0,35.5424,35.5515,35.4431,35.4521,166352.0
2019-06-13 09:55:00,39.27,39.29,39.17,39.22,93111.0,35.4612,35.4792,35.3709,35.416,93111.0
2019-06-13 10:00:00,39.22,39.23,39.08,39.13,224664.0,35.416,35.425,35.2896,35.3347,224664.0
2019-06-13 10:05:00,39.12,39.15,38.94,38.96,122810.0,35.3257,35.3528,35.1632,35.1812,122810.0
2019-06-13 10:10:00,38.96,39.13,38.93,39.1,215419.0,35.1812,35.3347,35.1541,35.3077,215419.0
2019-06-13 10:15:00,39.1,39.23,39.1,39.19,162354.0,35.3077,35.425,35.3077,35.3889,162354.0
2019-06-13 10:20:00,39.19,39.2,39.13,39.17,139008.0,35.3889,35.398,35.3347,35.3709,139008.0
2019-06-13 10:25:00,39.18,39.19,39.12,39.14,268770.0,35.3799,35.3889,35.3257,35.3438,268770.0
2019-06-13 10:30:00,39.14,39.16,39.08,39.15,56568.0,35.3438,35.3618,35.2896,35.3528,56568.0
2019-06-13 10:35:00,39.16,39.19,39.1,39.11,64940.0,35.3618,35.3889,35.3077,35.3167,64940.0
2019-06-13 10:40:00,39.11,39.11,39.04,39.09,58284.0,35.3167,35.3167,35.2535,35.2986,58284.0
2019-06-13 10:45:00,39.1,39.12,39.03,39.05,45038.0,35.3077,35.3257,35.2444,35.2625,45038.0
2019-06-13 10:50:00,39.04,39.09,39.01,39.07,71394.0,35.2535,35.2986,35.2264,35.2806,71394.0
2019-06-13 10:55:00,39.07,39.09,39.04,39.05,59153.0,35.2806,35.2986,35.2535,35.2625,59153.0
2019-06-13 11:00:00,39.05,39.13,39.05,39.07,80048.0,35.2625,35.3347,35.2625,35.2806,80048.0
2019-06-13 11:05:00,39.07,39.07,38.95,39.03,156193.0,35.2806,35.2806,35.1722,35.2444,156193.0
2019-06-13 11:10:00,39.03,39.06,39.02,39.03,109350.0,35.2444,35.2715,35.2354,35.2444,109350.0
2019-06-13 11:15:00,39.04,39.04,38.97,39.02,50068.0,35.2535,35.2535,35.1903,35.2354,50068.0
2019-06-13 11:20:00,39.01,39.04,39.0,39.01,28672.0,35.2264,35.2535,35.2174,35.2264,28672.0
2019-06-13 11:25:00,39.01,39.08,39.0,39.07,210455.0,35.2264,35.2896,35.2174,35.2806,210455.0
2019-06-13 11:30:00,39.07,39.1,39.03,39.08,97571.0,35.2806,35.3077,35.2444,35.2896,97571.0
2019-06-13 11:35:00,39.08,39.11,39.04,39.11,63344.0,35.2896,35.3167,35.2535,35.3167,63344.0
2019-06-13 11:40:00,39.1,39.14,39.09,39.11,58438.0,35.3077,35.3438,35.2986,35.3167,58438.0
2019-06-13 11:45:00,39.11,39.17,39.09,39.16,38962.0,35.3167,35.3709,35.2986,35.3618,38962.0
2019-06-13 11:50:00,39.17,39.2,39.12,39.12,52627.0,35.3709,35.398,35.3257,35.3257,52627.0
2019-06-13 11:55:00,39.12,39.13,39.1,39.11,29799.0,35.3257,35.3347,35.3077,35.3167,29799.0
2019-06-13 12:00:00,39.11,39.12,39.08,39.12,98121.0,35.3167,35.3257,35.2896,35.3257,98121.0
2019-06-13 12:05:00,39.12,39.15,39.11,39.13,45044.0,35.3257,35.3528,35.3167,35.3347,45044.0
2019-06-13 12:10:00,39.14,39.14,39.11,39.12,37313.0,35.3438,35.3438,35.3167,35.3257,37313.0
2019-06-13 12:15:00,39.12,39.12,39.08,39.11,74991.0,35.3257,35.3257,35.2896,35.3167,74991.0
2019-06-13 12:20:00,39.11,39.15,39.09,39.15,178721.0,35.3167,35.3528,35.2986,35.3528,178721.0
2019-06-13 12:25:00,39.15,39.18,39.11,39.11,41717.0,35.3528,35.3799,35.3167,35.3167,41717.0
2019-06-13 12:30:00,39.11,39.12,39.08,39.1,48935.0,35.3167,35.3257,35.2896,35.3077,48935.0
2019-06-13 12:35:00,39.09,39.12,39.09,39.09,148099.0,35.2986,35.3257,35.2986,35.2986,148099.0
2019-06-13 12:40:00,39.1,39.13,39.09,39.1,55048.0,35.3077,35.3347,35.2986,35.3077,55048.0
2019-06-13 12:45:00,39.09,39.11,39.06,39.07,46567.0,35.2986,35.3167,35.2715,35.2806,46567.0
2019-06-13 12:50:00,39.07,39.11,39.06,39.09,33584.0,35.2806,35.3167,35.2715,35.2986,33584.0
2019-06-13 12:55:00,39.09,39.11,39.07,39.11,59502.0,35.2986,35.3167,35.2806,35.3167,59502.0
2019-06-13 13:00:00,39.11,39.15,39.09,39.14,83606.0,35.3167,35.3528,35.2986,35.3438,83606.0
2019-06-13 13:05:00,39.14,39.15,39.12,39.13,20962.0,35.3438,35.3528,35.3257,35.3347,20962.0
2019-06-13 13:10:00,39.13,39.13,39.07,39.08,46517.0,35.3347,35.3347,35.2806,35.2896,46517.0
2019-06-13 13:15:00,39.07,39.11,39.07,39.1,39320.0,35.2806,35.3167,35.2806,35.3077,39320.0
2019-06-13 13:20:00,39.11,39.12,39.09,39.1,28353.0,35.3167,35.3257,35.2986,35.3077,28353.0
2019-06-13 13:25:00,39.11,39.13,39.09,39.11,37344.0,35.3167,35.3347,35.2986,35.3167,37344.0
2019-06-13 13:30:00,39.12,39.13,39.1,39.1,31729.0,35.3257,35.3347,35.3077,35.3077,31729.0
2019-06-13 13:35:00,39.1,39.15,39.1,39.13,52289.0,35.3077,35.3528,35.3077,35.3347,52289.0
2019-06-13 13:40:00,39.13,39.14,39.11,39.11,19312.0,35.3347,35.3438,35.3167,35.3167,19312.0
2019-06-13 13:45:00,39.11,39.14,39.1,39.13,38532.0,35.3167,35.3438,35.3077,35.3347,38532.0
2019-06-13 13:50:00,39.13,39.14,39.13,39.14,36855.0,35.3347,35.3438,35.3347,35.3438,36855.0
2019-06-13 13:55:00,39.14,39.16,39.11,39.15,317720.0,35.3438,35.3618,35.3167,35.3528,317720.0
2019-06-13 14:00:00,39.15,39.2,39.14,39.19,54478.0,35.3528,35.398,35.3438,35.3889,54478.0
2019-06-13 14:05:00,39.19,39.2,39.17,39.18,40816.0,35.3889,35.398,35.3709,35.3799,40816.0
2019-06-13 14:10:00,39.17,39.18,39.13,39.16,55542.0,35.3709,35.3799,35.3347,35.3618,55542.0
2019-06-13 14:15:00,39.16,39.18,39.07,39.11,53563.0,35.3618,35.3799,35.2806,35.3167,53563.0
2019-06-13 14:20:00,39.1,39.11,39.07,39.1,31124.0,35.3077,35.3167,35.2806,35.3077,31124.0
2019-06-13 14:25:00,39.11,39.14,39.11,39.14,42931.0,35.3167,35.3438,35.3167,35.3438,42931.0
2019-06-13 14:30:00,39.14,39.14,39.07,39.08,48108.0,35.3438,35.3438,35.2806,35.2896,48108.0
2019-06-13 14:35:00,39.07,39.09,39.05,39.08,36637.0,35.2806,35.2986,35.2625,35.2896,36637.0
2019-06-13 14:40:00,39.09,39.12,39.08,39.12,52546.0,35.2986,35.3257,35.2896,35.3257,52546.0
2019-06-13 14:45:00,39.12,39.13,39.08,39.08,32425.0,35.3257,35.3347,35.2896,35.2896,32425.0
2019-06-13 14:50:00,39.09,39.09,39.06,39.06,27912.0,35.2986,35.2986,35.2715,35.2715,27912.0
2019-06-13 14:55:00,39.06,39.09,39.06,39.08,63952.0,35.2715,35.2986,35.2715,35.2896,63952.0
2019-06-13 15:00:00,39.08,39.08,39.02,39.05,59762.0,35.2896,35.2896,35.2354,35.2625,59762.0
2019-06-13 15:05:00,39.05,39.06,38.99,39.03,94453.0,35.2625,35.2715,35.2083,35.2444,94453.0
2019-06-13 15:10:00,39.03,39.07,39.02,39.04,78028.0,35.2444,35.2806,35.2354,35.2535,78028.0
2019-06-13 15:15:00,39.03,39.05,39.02,39.02,67336.0,35.2444,35.2625,35.2354,35.2354,67336.0
2019-06-13 15:20:00,39.02,39.03,38.99,39.02,70041.0,35.2354,35.2444,35.2083,35.2354,70041.0
2019-06-13 15:25:00,39.02,39.03,39.01,39.02,60642.0,35.2354,35.2444,35.2264,35.2354,60642.0
2019-06-13 15:30:00,39.02,39.09,39.02,39.08,126206.0,35.2354,35.2986,35.2354,35.2896,126206.0
2019-06-13 15:35:00,39.08,39.09,39.04,39.07,118680.0,35.2896,35.2986,35.2535,35.2806,118680.0
2019-06-13 15:40:00,39.07,39.08,39.03,39.04,142981.0,35.2806,35.2896,35.2444,35.2535,142981.0
2019-06-13 15:45:00,39.04,39.06,38.97,38.98,166924.0,35.2535,35.2715,35.1903,35.1993,166924.0
2019-06-13 15:50:00,38.98,38.99,38.94,38.94,147541.0,35.1993,35.2083,35.1632,35.1632,147541.0
2019-06-13 15:55:00,38.94,39.03,38.92,39.02,591823.0,35.1632,35.2444,35.1451,35.2354,591823.0
2019-06-14 09:30:00,39.1,39.32,38.99,39.12,206107.0,35.3077,35.5063,35.2083,35.3257,206107.0
2019-06-14 09:35:00,39.12,39.17,39.11,39.15,45725.0,35.3257,35.3709,35.3167,35.3528,45725.0
2019-06-14 09:40:00,39.15,39.18,39.11,39.12,47705.0,35.3528,35.3799,35.3167,35.3257,47705.0
2019-06-14 09:45:00,39.12,39.24,39.11,39.23,61871.0,35.3257,35.4341,35.3167,35.425,61871.0
2019-06-14 09:50:00,39.23,39.26,39.08,39.08,154505.0,35.425,35.4521,35.2896,35.2896,154505.0
2019-06-14 09:55:00,39.09,39.1,39.01,39.04,64062.0,35.2986,35.3077,35.2264,35.2535,64062.0
2019-06-14 10:00:00,39.03,39.11,39.01,39.11,56177.0,35.2444,35.3167,35.2264,35.3167,56177.0
2019-06-14 10:05:00,39.1,39.14,39.03,39.13,59248.0,35.3077,35.3438,35.2444,35.3347,59248.0
2019-06-14 10:10:00,39.12,39.12,39.05,39.07,53919.0,35.3257,35.3257,35.2625,35.2806,53919.0
2019-06-14 10:15:00,39.06,39.07,39.0,39.03,73454.0,35.2715,35.2806,35.2174,35.2444,73454.0
2019-06-14 10:20:00,39.01,39.05,39.0,39.02,43310.0,35.2264,35.2625,35.2174,35.2354,43310.0
2019-06-14 10:25:00,39.03,39.05,39.0,39.0,41674.0,35.2444,35.2625,35.2174,35.2174,41674.0
2019-06-14 10:30:00,39.01,39.04,38.97,38.99,73923.0,35.2264,35.2535,35.1903,35.2083,73923.0
2019-06-14 10:35:00,38.99,39.02,38.98,39.01,37531.0,35.2083,35.2354,35.1993,35.2264,37531.0
2019-06-14 10:40:00,39.02,39.07,39.01,39.07,53235.0,35.2354,35.2806,35.2264,35.2806,53235.0
2019-06-14 10:45:00,39.07,39.11,39.04,39.1,64162.0,35.2806,35.3167,35.2535,35.3077,64162.0
2019-06-14 10:50:00,39.09,39.14,39.08,39.13,47221.0,35.2986,35.3438,35.2896,35.3347,47221.0
2019-06-14 10:55:00,39.13,39.14,39.06,39.07,60111.0,35.3347,35.3438,35.2715,35.2806,60111.0
2019-06-14 11:00:00,39.08,39.08,39.03,39.05,28779.0,35.2896,35.2896,35.2444,35.2625,28779.0
2019-06-14 11:05:00,39.05,39.07,39.03,39.04,34133.0,35.2625,35.2806,35.2444,35.2535,34133.0
2019-06-14 11:10:00,39.03,39.05,38.97,38.98,33866.0,35.2444,35.2625,35.1903,35.1993,33866.0
2019-06-14 11:15:00,38.98,39.04,38.97,39.04,23697.0,35.1993,35.2535,35.1903,35.2535,23697.0
2019-06-14 11:20:00,39.04,39.05,39.02,39.05,50961.0,35.2535,35.2625,35.2354,35.2625,50961.0
2019-06-14 11:25:00,39.05,39.05,39.02,39.04,47848.0,35.2625,35.2625,35.2354,35.2535,47848.0
2019-06-14 11:30:00,39.04,39.08,38.99,39.06,68282.0,35.2535,35.2896,35.2083,35.2715,68282.0
2019-06-14 11:35:00,39.05,39.09,39.04,39.09,30635.0,35.2625,35.2986,35.2535,35.2986,30635.0
2019-06-14 11:40:00,39.09,39.09,39.05,39.06,33569.0,35.2986,35.2986,35.2625,35.2715,33569.0
2019-06-14 11:45:00,39.05,39.05,39.02,39.04,40774.0,35.2625,35.2625,35.2354,35.2535,40774.0
2019-06-14 11:50:00,39.04,39.06,39.03,39.03,25521.0,35.2535,35.2715,35.2444,35.2444,25521.0
2019-06-14 11:55:00,39.03,39.05,38.99,39.02,149509.0,35.2444,35.2625,35.2083,35.2354,149509.0
2019-06-14 12:00:00,39.03,39.03,38.96,38.98,32369.0,35.2444,35.2444,35.1812,35.1993,32369.0
2019-06-14 12:05:00,38.98,38.99,38.95,38.96,23696.0,35.1993,35.2083,35.1722,35.1812,23696.0
2019-06-14 12:10:00,38.96,39.0,38.95,39.0,32211.0,35.1812,35.2174,35.1722,35.2174,32211.0
2019-06-14 12:15:00,38.99,39.01,38.98,38.98,31383.0,35.2083,35.2264,35.1993,35.1993,31383.0
2019-06-14 12:20:00,38.98,39.01,38.96,39.01,34845.0,35.1993,35.2264,35.1812,35.2264,34845.0
2019-06-14 12:25:00,39.01,39.03,38.99,38.99,26465.0,35.2264,35.2444,35.2083,35.2083,26465.0
2019-06-14 12:30:00,38.99,39.0,38.98,39.0,19018.0,35.2083,35.2174,35.1993,35.2174,19018.0
2019-06-14 12:35:00,39.0,39.0,38.98,38.98,15391.0,35.2174,35.2174,35.1993,35.1993,15391.0
2019-06-14 12:40:00,38.99,38.99,38.95,38.97,37890.0,35.2083,35.2083,35.1722,35.1903,37890.0
2019-06-14 12:45:00,38.96,38.97,38.92,38.94,56248.0,35.1812,35.1903,35.1451,35.1632,56248.0
2019-06-14 12:50:00,38.94,38.98,38.93,38.97,32288.0,35.1632,35.1993,35.1541,35.1903,32288.0
2019-06-14 12:55:00,38.97,38.97,38.94,38.95,35039.0,35.1903,35.1903,35.1632,35.1722,35039.0
2019-06-14 13:00:00,38.95,38.95,38.91,38.93,46179.0,35.1722,35.1722,35.1361,35.1541,46179.0
2019-06-14 13:05:00,38.93,38.97,38.92,38.97,30285.0,35.1541,35.1903,35.1451,35.1903,30285.0
2019-06-14 13:10:00,38.96,38.99,38.96,38.97,19487.0,35.1812,35.2083,35.1812,35.1903,19487.0
2019-06-14 13:15:00,38.97,38.97,38.96,38.96,11584.0,35.1903,35.1903,35.1812,35.1812,11584.0
2019-06-14 13:20:00,38.97,38.98,38.95,38.97,35552.0,35.1903,35.1993,35.1722,35.1903,35552.0
2019-06-14 13:25:00,38.97,38.97,38.95,38.96,18601.0,35.1903,35.1903,35.1722,35.1812,18601.0
2019-06-14 13:30:00,38.95,38.97,38.94,38.94,37115.0,35.1722,35.1903,35.1632,35.1632,37115.0
2019-06-14 13:35:00,38.95,38.98,38.94,38.98,68435.0,35.1722,35.1993,35.1632,35.1993,68435.0
2019-06-14 13:40:00,38.98,38.99,38.96,38.97,20410.0,35.1993,35.2083,35.1812,35.1903,20410.0
2019-06-14 13:45:00,38.97,39.0,38.96,39.0,40709.0,35.1903,35.2174,35.1812,35.2174,40709.0
2019-06-14 13:50:00,39.0,39.05,38.99,39.04,50231.0,35.2174,35.2625,35.2083,35.2535,50231.0
2019-06-14 13:55:00,39.05,39.05,39.01,39.02,39342.0,35.2625,35.2625,35.2264,35.2354,39342.0
2019-06-14 14:00:00,39.02,39.02,39.0,39.02,46561.0,35.2354,35.2354,35.2174,35.2354,46561.0
2019-06-14 14:05:00,39.02,39.05,39.01,39.05,50621.0,35.2354,35.2625,35.2264,35.2625,50621.0
2019-06-14 14:10:00,39.05,39.06,39.01,39.05,48532.0,35.2625,35.2715,35.2264,35.2625,48532.0
2019-06-14 14:15:00,39.05,39.07,39.04,39.05,66249.0,35.2625,35.2806,35.2535,35.2625,66249.0
2019-06-14 14:20:00,39.05,39.05,39.04,39.04,14988.0,35.2625,35.2625,35.2535,35.2535,14988.0
2019-06-14 14:25:00,39.05,39.05,39.01,39.02,52627.0,35.2625,35.2625,35.2264,35.2354,52627.0
2019-06-14 14:30:00,39.02,39.07,39.02,39.07,37876.0,35.2354,35.2806,35.2354,35.2806,37876.0
2019-06-14 14:35:00,39.06,39.08,39.04,39.08,54897.0,35.2715,35.2896,35.2535,35.2896,54897.0
2019-06-14 14:40:00,39.08,39.08,39.06,39.06,62810.0,35.2896,35.2896,35.2715,35.2715,62810.0
2019-06-14 14:45:00,39.06,39.08,39.02,39.02,101474.0,35.2715,35.2896,35.2354,35.2354,101474.0
2019-06-14 14:50:00,39.02,39.03,38.99,39.0,44858.0,35.2354,35.2444,35.2083,35.2174,44858.0
2019-06-14 14:55:00,39.01,39.03,38.99,39.01,41626.0,35.2264,35.2444,35.2083,35.2264,41626.0
2019-06-14 15:00:00,39.01,39.03,39.0,39.01,52948.0,35.2264,35.2444,35.2174,35.2264,52948.0
2019-06-14 15:05:00,39.02,39.02,38.99,39.01,45754.0,35.2354,35.2354,35.2083,35.2264,45754.0
2019-06-14 15:10:00,39.01,39.04,39.0,39.02,68877.0,35.2264,35.2535,35.2174,35.2354,68877.0
2019-06-14 15:15:00,39.02,39.04,39.01,39.04,67792.0,35.2354,35.2535,35.2264,35.2535,67792.0
2019-06-14 15:20:00,39.04,39.08,39.03,39.08,28539.0,35.2535,35.2896,35.2444,35.2896,28539.0
2019-06-14 15:25:00,39.08,39.08,39.06,39.07,35195.0,35.2896,35.2896,35.2715,35.2806,35195.0
2019-06-14 15:30:00,39.06,39.07,38.98,39.05,446883.0,35.2715,35.2806,35.1993,35.2625,446883.0
2019-06-14 15:35:00,39.04,39.07,39.03,39.05,202585.0,35.2535,35.2806,35.2444,35.2625,202585.0
2019-06-14 15:40:00,39.04,39.05,39.01,39.02,95920.0,35.2535,35.2625,35.2264,35.2354,95920.0
2019-06-14 15:45:00,39.03,39.06,39.02,39.04,88464.0,35.2444,35.2715,35.2354,35.2535,88464.0
2019-06-14 15:50:00,39.04,39.1,39.02,39.07,157027.0,35.2535,35.3077,35.2354,35.2806,157027.0
2019-06-14 15:55:00,39.07,39.07,38.86,38.9,872255.0,35.2806,35.2806,35.0909,35.1271,872255.0
2019-06-17 09:30:00,38.97,38.99,38.72,38.84,279282.0,35.1903,35.2083,34.9645,35.0729,279282.0
2019-06-17 09:35:00,38.84,38.88,38.75,38.78,63784.0,35.0729,35.109,34.9916,35.0187,63784.0
2019-06-17 09:40:00,38.78,38.85,38.74,38.82,94569.0,35.0187,35.0819,34.9826,35.0548,94569.0
2019-06-17 09:45:00,38.83,38.87,38.79,38.86,98969.0,35.0638,35.1,35.0277,35.0909,98969.0
2019-06-17 09:50:00,38.87,38.96,38.84,38.95,95192.0,35.1,35.1812,35.0729,35.1722,95192.0
2019-06-17 09:55:00,38.96,39.01,38.94,38.98,86948.0,35.1812,35.2264,35.1632,35.1993,86948.0
2019-06-17 10:00:00,38.98,39.01,38.93,38.96,121214.0,35.1993,35.2264,35.1541,35.1812,121214.0
2019-06-17 10:05:00,38.96,39.02,38.92,38.94,148458.0,35.1812,35.2354,35.1451,35.1632,148458.0
2019-06-17 10:10:00,38.93,38.94,38.85,38.89,155911.0,35.1541,35.1632,35.0819,35.118,155911.0
2019-06-17 10:15:00,38.89,38.97,38.88,38.94,145393.0,35.118,35.1903,35.109,35.1632,145393.0
2019-06-17 10:20:00,38.94,39.02,38.93,39.02,69840.0,35.1632,35.2354,35.1541,35.2354,69840.0
2019-06-17 10:25:00,39.02,39.07,39.0,39.06,53873.0,35.2354,35.2806,35.2174,35.2715,53873.0
2019-06-17 10:30:00,39.05,39.12,39.05,39.07,126437.0,35.2625,35.3257,35.2625,35.2806,126437.0
2019-06-17 10:35:00,39.08,39.11,39.01,39.05,351590.0,35.2896,35.3167,35.2264,35.2625,351590.0
2019-06-17 10:40:00,39.06,39.12,39.02,39.04,246493.0,35.2715,35.3257,35.2354,35.2535,246493.0
2019-06-17 10:45:00,39.04,39.05,38.98,38.98,70922.0,35.2535,35.2625,35.1993,35.1993,70922.0
2019-06-17 10:50:00,38.99,39.05,38.98,39.04,70415.0,35.2083,35.2625,35.1993,35.2535,70415.0
2019-06-17 10:55:00,39.04,39.07,39.01,39.06,82846.0,35.2535,35.2806,35.2264,35.2715,82846.0
2019-06-17 11:00:00,39.05,39.15,39.04,39.12,126248.0,35.2625,35.3528,35.2535,35.3257,126248.0
2019-06-17 11:05:00,39.13,39.13,39.08,39.09,66176.0,35.3347,35.3347,35.2896,35.2986,66176.0
2019-06-17 11:10:00,39.09,39.18,39.09,39.16,395125.0,35.2986,35.3799,35.2986,35.3618,395125.0
2019-06-17 11:15:00,39.16,39.23,39.16,39.2,144639.0,35.3618,35.425,35.3618,35.398,144639.0
2019-06-17 11:20:00,39.2,39.2,39.11,39.12,91665.0,35.398,35.398,35.3167,35.3257,91665.0
2019-06-17 11:25:00,39.13,39.15,39.07,39.07,604318.0,35.3347,35.3528,35.2806,35.2806,604318.0
2019-06-17 11:30:00,39.08,39.16,39.06,39.14,85668.0,35.2896,35.3618,35.2715,35.3438,85668.0
2019-06-17 11:35:00,39.14,39.18,39.11,39.18,64034.0,35.3438,35.3799,35.3167,35.3799,64034.0
2019-06-17 11:40:00,39.18,39.2,39.17,39.19,79362.0,35.3799,35.398,35.3709,35.3889,79362.0
2019-06-17 11:45:00,39.19,39.23,39.18,39.22,96873.0,35.3889,35.425,35.3799,35.416,96873.0
2019-06-17 11:50:00,39.22,39.24,39.18,39.18,78272.0,35.416,35.4341,35.3799,35.3799,78272.0
2019-06-17 11:55:00,39.19,39.21,39.16,39.19,248725.0,35.3889,35.407,35.3618,35.3889,248725.0
2019-06-17 12:00:00,39.18,39.21,39.17,39.18,125160.0,35.3799,35.407,35.3709,35.3799,125160.0
2019-06-17 12:05:00,39.18,39.22,39.14,39.21,52779.0,35.3799,35.416,35.3438,35.407,52779.0
2019-06-17 12:10:00,39.21,39.25,39.21,39.24,94167.0,35.407,35.4431,35.407,35.4341,94167.0
2019-06-17 12:15:00,39.23,39.24,39.2,39.23,37439.0,35.425,35.4341,35.398,35.425,37439.0
2019-06-17 12:20:00,39.22,39.23,39.19,39.22,34720.0,35.416,35.425,35.3889,35.416,34720.0
2019-06-17 12:25:00,39.21,39.25,39.19,39.24,71718.0,35.407,35.4431,35.3889,35.4341,71718.0
2019-06-17 12:30:00,39.24,39.27,39.23,39.26,91334.0,35.4341,35.4612,35.425,35.4521,91334.0
2019-06-17 12:35:00,39.26,39.26,39.2,39.21,95416.0,35.4521,35.4521,35.398,35.407,95416.0
2019-06-17 12:40:00,39.21,39.21,39.15,39.16,42473.0,35.407,35.407,35.3528,35.3618,42473.0
2019-06-17 12:45:00,39.17,39.25,39.16,39.23,64590.0,35.3709,35.4431,35.3618,35.425,64590.0
2019-06-17 12:50:00,39.23,39.28,39.23,39.27,36015.0,35.425,35.4702,35.425,35.4612,36015.0
2019-06-17 12:55:00,39.27,39.29,39.26,39.29,98833.0,35.4612,35.4792,35.4521,35.4792,98833.0
2019-06-17 13:00:00,39.29,39.3,39.27,39.3,126081.0,35.4792,35.4883,35.4612,35.4883,126081.0
2019-06-17 13:05:00,39.3,39.32,39.28,39.28,61146.0,35.4883,35.5063,35.4702,35.4702,61146.0
2019-06-17 13:10:00,39.27,39.28,39.24,39.25,36036.0,35.4612,35.4702,35.4341,35.4431,36036.0
2019-06-17 13:15:00,39.25,39.26,39.23,39.24,310435.0,35.4431,35.4521,35.425,35.4341,310435.0
2019-06-17 13:20:00,39.24,39.25,39.19,39.23,50598.0,35.4341,35.4431,35.3889,35.425,50598.0
2019-06-17 13:25:00,39.22,39.24,39.21,39.22,40082.0,35.416,35.4341,35.407,35.416,40082.0
2019-06-17 13:30:00,39.22,39.22,39.19,39.21,52962.0,35.416,35.416,35.3889,35.407,52962.0
2019-06-17 13:35:00,39.2,39.21,39.18,39.2,33193.0,35.398,35.407,35.3799,35.398,33193.0
2019-06-17 13:40:00,39.2,39.21,39.16,39.16,41009.0,35.398,35.407,35.3618,35.3618,41009.0
2019-06-17 13:45:00,39.16,39.19,39.15,39.17,40464.0,35.3618,35.3889,35.3528,35.3709,40464.0
2019-06-17 13:50:00,39.18,39.18,39.17,39.17,19567.0,35.3799,35.3799,35.3709,35.3709,19567.0
2019-06-17 13:55:00,39.17,39.18,39.17,39.17,26327.0,35.3709,35.3799,35.3709,35.3709,26327.0
2019-06-17 14:00:00,39.17,39.18,39.14,39.16,81397.0,35.3709,35.3799,35.3438,35.3618,81397.0
2019-06-17 14:05:00,39.16,39.16,39.13,39.13,72150.0,35.3618,35.3618,35.3347,35.3347,72150.0
2019-06-17 14:10:00,39.14,39.18,39.1,39.18,78965.0,35.3438,35.3799,35.3077,35.3799,78965.0
2019-06-17 14:15:00,39.17,39.18,39.08,39.08,97627.0,35.3709,35.3799,35.2896,35.2896,97627.0
2019-06-17 14:20:00,39.09,39.11,39.03,39.04,86740.0,35.2986,35.3167,35.2444,35.2535,86740.0
2019-06-17 14:25:00,39.04,39.05,39.0,39.03,63613.0,35.2535,35.2625,35.2174,35.2444,63613.0
2019-06-17 14:30:00,39.03,39.07,39.03,39.05,41770.0,35.2444,35.2806,35.2444,35.2625,41770.0
2019-06-17 14:35:00,39.05,39.07,39.03,39.07,84327.0,35.2625,35.2806,35.2444,35.2806,84327.0
2019-06-17 14:40:00,39.07,39.13,39.06,39.13,42083.0,35.2806,35.3347,35.2715,35.3347,42083.0
2019-06-17 14:45:00,39.12,39.15,39.11,39.14,280572.0,35.3257,35.3528,35.3167,35.3438,280572.0
2019-06-17 14:50:00,39.14,39.18,39.13,39.16,42811.0,35.3438,35.3799,35.3347,35.3618,42811.0
2019-06-17 14:55:00,39.16,39.17,39.14,39.15,33132.0,35.3618,35.3709,35.3438,35.3528,33132.0
2019-06-17 15:00:00,39.15,39.16,39.12,39.15,52931.0,35.3528,35.3618,35.3257,35.3528,52931.0
2019-06-17 15:05:00,39.14,39.18,39.14,39.18,36377.0,35.3438,35.3799,35.3438,35.3799,36377.0
2019-06-17 15:10:00,39.18,39.19,39.15,39.19,47942.0,35.3799,35.3889,35.3528,35.3889,47942.0
2019-06-17 15:15:00,39.19,39.19,39.13,39.13,46657.0,35.3889,35.3889,35.3347,35.3347,46657.0
2019-06-17 15:20:00,39.14,39.16,39.13,39.15,50161.0,35.3438,35.3618,35.3347,35.3528,50161.0
2019-06-17 15:25:00,39.15,39.18,39.14,39.16,62445.0,35.3528,35.3799,35.3438,35.3618,62445.0
2019-06-17 15:30:00,39.16,39.2,39.13,39.19,98629.0,35.3618,35.398,35.3347,35.3889,98629.0
2019-06-17 15:35:00,39.19,39.19,39.14,39.15,223610.0,35.3889,35.3889,35.3438,35.3528,223610.0
2019-06-17 15:40:00,39.15,39.15,39.11,39.13,709489.0,35.3528,35.3528,35.3167,35.3347,709489.0
2019-06-17 15:45:00,39.13,39.16,39.12,39.13,103075.0,35.3347,35.3618,35.3257,35.3347,103075.0
2019-06-17 15:50:00,39.13,39.16,39.09,39.16,175383.0,35.3347,35.3618,35.2986,35.3618,175383.0
2019-06-17 15:55:00,39.16,39.19,38.99,39.01,923293.0,35.3618,35.3889,35.2083,35.2264,923293.0
2019-06-18 09:30:00,39.4,39.62,39.3,39.35,249219.0,35.5786,35.7772,35.4883,35.5334,249219.0
2019-06-18 09:35:00,39.36,39.48,39.23,39.45,136511.0,35.5424,35.6508,35.425,35.6237,136511.0
2019-06-18 09:40:00,39.46,39.71,39.41,39.68,204874.0,35.6327,35.8585,35.5876,35.8314,204874.0
2019-06-18 09:45:00,39.68,39.69,39.58,39.65,142280.0,35.8314,35.8404,35.7411,35.8043,142280.0
2019-06-18 09:50:00,39.66,39.66,39.53,39.54,109818.0,35.8133,35.8133,35.6959,35.705,109818.0
2019-06-18 09:55:00,39.53,39.6,39.52,39.57,125854.0,35.6959,35.7592,35.6869,35.7321,125854.0
2019-06-18 10:00:00,39.57,39.68,39.53,39.63,136143.0,35.7321,35.8314,35.6959,35.7862,136143.0
2019-06-18 10:05:00,39.63,39.65,39.54,39.64,153279.0,35.7862,35.8043,35.705,35.7953,153279.0
2019-06-18 10:10:00,39.63,39.68,39.59,39.62,91271.0,35.7862,35.8314,35.7501,35.7772,91271.0
2019-06-18 10:15:00,39.62,39.63,39.56,39.59,100068.0,35.7772,35.7862,35.723,35.7501,100068.0
2019-06-18 10:20:00,39.59,39.7,39.57,39.69,133657.0,35.7501,35.8495,35.7321,35.8404,133657.0
2019-06-18 10:25:00,39.69,39.8,39.68,39.78,117846.0,35.8404,35.9398,35.8314,35.9217,117846.0
2019-06-18 10:30:00,39.78,39.82,39.73,39.76,107363.0,35.9217,35.9578,35.8765,35.9036,107363.0
2019-06-18 10:35:00,39.75,39.81,39.72,39.76,113180.0,35.8946,35.9488,35.8675,35.9036,113180.0
2019-06-18 10:40:00,39.76,39.83,39.75,39.82,57521.0,35.9036,35.9668,35.8946,35.9578,57521.0
2019-06-18 10:45:00,39.83,39.85,39.79,39.84,48046.0,35.9668,35.9849,35.9307,35.9759,48046.0
2019-06-18 10:50:00,39.84,39.91,39.81,39.91,85358.0,35.9759,36.0391,35.9488,36.0391,85358.0
2019-06-18 10:55:00,39.92,39.93,39.88,39.89,50184.0,36.0481,36.0571,36.012,36.021,50184.0
2019-06-18 11:00:00,39.89,39.9,39.83,39.86,129387.0,36.021,36.0301,35.9668,35.9939,129387.0
2019-06-18 11:05:00,39.86,39.86,39.76,39.78,305820.0,35.9939,35.9939,35.9036,35.9217,305820.0
2019-06-18 11:10:00,39.79,39.83,39.76,39.77,50325.0,35.9307,35.9668,35.9036,35.9127,50325.0
2019-06-18 11:15:00,39.77,39.78,39.72,39.76,77432.0,35.9127,35.9217,35.8675,35.9036,77432.0
2019-06-18 11:20:00,39.76,39.78,39.67,39.69,82086.0,35.9036,35.9217,35.8224,35.8404,82086.0
2019-06-18 11:25:00,39.69,39.77,39.68,39.7,118096.0,35.8404,35.9127,35.8314,35.8495,118096.0
2019-06-18 11:30:00,39.7,39.71,39.66,39.69,121035.0,35.8495,35.8585,35.8133,35.8404,121035.0
2019-06-18 11:35:00,39.69,39.75,39.66,39.68,75520.0,35.8404,35.8946,35.8133,35.8314,75520.0
2019-06-18 11:40:00,39.69,39.74,39.69,39.7,73442.0,35.8404,35.8856,35.8404,35.8495,73442.0
2019-06-18 11:45:00,39.7,39.74,39.69,39.71,118720.0,35.8495,35.8856,35.8404,35.8585,118720.0
2019-06-18 11:50:00,39.71,39.73,39.66,39.69,40855.0,35.8585,35.8765,35.8133,35.8404,40855.0
2019-06-18 11:55:00,39.69,39.72,39.64,39.65,47890.0,35.8404,35.8675,35.7953,35.8043,47890.0
2019-06-18 12:00:00,39.65,39.73,39.64,39.7,30914.0,35.8043,35.8765,35.7953,35.8495,30914.0
2019-06-18 12:05:00,39.71,39.76,39.7,39.74,39406.0,35.8585,35.9036,35.8495,35.8856,39406.0
2019-06-18 12:10:00,39.74,39.78,39.7,39.72,39023.0,35.8856,35.9217,35.8495,35.8675,39023.0
2019-06-18 12:15:00,39.73,39.73,39.68,39.68,27379.0,35.8765,35.8765,35.8314,35.8314,27379.0
2019-06-18 12:20:00,39.68,39.71,39.66,39.69,38448.0,35.8314,35.8585,35.8133,35.8404,38448.0
2019-06-18 12:25:00,39.69,39.69,39.66,39.69,19668.0,35.8404,35.8404,35.8133,35.8404,19668.0
2019-06-18 12:30:00,39.69,39.7,39.67,39.69,41338.0,35.8404,35.8495,35.8224,35.8404,41338.0
2019-06-18 12:35:00,39.69,39.73,39.68,39.72,28099.0,35.8404,35.8765,35.8314,35.8675,28099.0
2019-06-18 12:40:00,39.73,39.73,39.69,39.7,40964.0,35.8765,35.8765,35.8404,35.8495,40964.0
2019-06-18 12:45:00,39.69,39.72,39.66,39.71,50933.0,35.8404,35.8675,35.8133,35.8585,50933.0
2019-06-18 12:50:00,39.71,39.72,39.67,39.69,42469.0,35.8585,35.8675,35.8224,35.8404,42469.0
2019-06-18 12:55:00,39.69,39.7,39.65,39.65,30398.0,35.8404,35.8495,35.8043,35.8043,30398.0
2019-06-18 13:00:00,39.66,39.66,39.61,39.62,63823.0,35.8133,35.8133,35.7682,35.7772,63823.0
2019-06-18 13:05:00,39.63,39.65,39.59,39.64,40704.0,35.7862,35.8043,35.7501,35.7953,40704.0
2019-06-18 13:10:00,39.63,39.64,39.62,39.63,35407.0,35.7862,35.7953,35.7772,35.7862,35407.0
2019-06-18 13:15:00,39.63,39.64,39.6,39.64,38827.0,35.7862,35.7953,35.7592,35.7953,38827.0
2019-06-18 13:20:00,39.64,39.68,39.63,39.68,65675.0,35.7953,35.8314,35.7862,35.8314,65675.0
2019-06-18 13:25:00,39.68,39.68,39.65,39.66,51022.0,35.8314,35.8314,35.8043,35.8133,51022.0
2019-06-18 13:30:00,39.66,39.7,39.65,39.68,38543.0,35.8133,35.8495,35.8043,35.8314,38543.0
2019-06-18 13:35:00,39.68,39.71,39.68,39.7,68970.0,35.8314,35.8585,35.8314,35.8495,68970.0
2019-06-18 13:40:00,39.7,39.74,39.69,39.74,44729.0,35.8495,35.8856,35.8404,35.8856,44729.0
2019-06-18 13:45:00,39.73,39.76,39.73,39.76,39282.0,35.8765,35.9036,35.8765,35.9036,39282.0
2019-06-18 13:50:00,39.76,39.83,39.75,39.78,124097.0,35.9036,35.9668,35.8946,35.9217,124097.0
2019-06-18 13:55:00,39.79,39.83,39.77,39.81,53743.0,35.9307,35.9668,35.9127,35.9488,53743.0
2019-06-18 14:00:00,39.82,39.84,39.8,39.82,89854.0,35.9578,35.9759,35.9398,35.9578,89854.0
2019-06-18 14:05:00,39.82,39.82,39.76,39.8,46692.0,35.9578,35.9578,35.9036,35.9398,46692.0
2019-06-18 14:10:00,39.8,39.81,39.77,39.78,74311.0,35.9398,35.9488,35.9127,35.9217,74311.0
2019-06-18 14:15:00,39.77,39.78,39.73,39.75,41742.0,35.9127,35.9217,35.8765,35.8946,41742.0
2019-06-18 14:20:00,39.75,39.78,39.74,39.75,43560.0,35.8946,35.9217,35.8856,35.8946,43560.0
2019-06-18 14:25:00,39.75,39.75,39.71,39.72,50491.0,35.8946,35.8946,35.8585,35.8675,50491.0
2019-06-18 14:30:00,39.72,39.75,39.71,39.74,39094.0,35.8675,35.8946,35.8585,35.8856,39094.0
2019-06-18 14:35:00,39.74,39.74,39.68,39.69,33088.0,35.8856,35.8856,35.8314,35.8404,33088.0
2019-06-18 14:40:00,39.69,39.7,39.67,39.69,36496.0,35.8404,35.8495,35.8224,35.8404,36496.0
2019-06-18 14:45:00,39.69,39.69,39.66,39.66,45360.0,35.8404,35.8404,35.8133,35.8133,45360.0
2019-06-18 14:50:00,39.67,39.68,39.64,39.67,56608.0,35.8224,35.8314,35.7953,35.8224,56608.0
2019-06-18 14:55:00,39.67,39.68,39.66,39.68,88573.0,35.8224,35.8314,35.8133,35.8314,88573.0
2019-06-18 15:00:00,39.68,39.68,39.61,39.62,60389.0,35.8314,35.8314,35.7682,35.7772,60389.0
2019-06-18 15:05:00,39.62,39.65,39.61,39.62,53483.0,35.7772,35.8043,35.7682,35.7772,53483.0
2019-06-18 15:10:00,39.63,39.64,39.6,39.6,47947.0,35.7862,35.7953,35.7592,35.7592,47947.0
2019-06-18 15:15:00,39.61,39.63,39.57,39.63,69797.0,35.7682,35.7862,35.7321,35.7862,69797.0
2019-06-18 15:20:00,39.63,39.66,39.62,39.66,38800.0,35.7862,35.8133,35.7772,35.8133,38800.0
2019-06-18 15:25:00,39.65,39.67,39.64,39.66,79730.0,35.8043,35.8224,35.7953,35.8133,79730.0
2019-06-18 15:30:00,39.65,39.67,39.62,39.66,88307.0,35.8043,35.8224,35.7772,35.8133,88307.0
2019-06-18 15:35:00,39.66,39.68,39.66,39.66,106027.0,35.8133,35.8314,35.8133,35.8133,106027.0
2019-06-18 15:40:00,39.67,39.72,39.65,39.72,157960.0,35.8224,35.8675,35.8043,35.8675,157960.0
2019-06-18 15:45:00,39.72,39.77,39.7,39.73,219276.0,35.8675,35.9127,35.8495,35.8765,219276.0
2019-06-18 15:50:00,39.72,39.74,39.7,39.72,263325.0,35.8675,35.8856,35.8495,35.8675,263325.0
2019-06-18 15:55:00,39.72,39.72,39.65,39.68,508602.0,35.8675,35.8675,35.8043,35.8314,508602.0
2019-06-19 09:30:00,39.78,39.85,39.75,39.77,92256.0,35.9217,35.9849,35.8946,35.9127,92256.0
2019-06-19 09:35:00,39.77,39.92,39.74,39.9,60703.0,35.9127,36.0481,35.8856,36.0301,60703.0
2019-06-19 09:40:00,39.9,39.93,39.81,39.91,69676.0,36.0301,36.0571,35.9488,36.0391,69676.0
2019-06-19 09:45:00,39.91,39.94,39.87,39.91,42383.0,36.0391,36.0662,36.003,36.0391,42383.0
2019-06-19 09:50:00,39.91,39.94,39.89,39.91,40720.0,36.0391,36.0662,36.021,36.0391,40720.0
2019-06-19 09:55:00,39.92,39.93,39.85,39.9,37783.0,36.0481,36.0571,35.9849,36.0301,37783.0
2019-06-19 10:00:00,39.91,39.92,39.83,39.88,60678.0,36.0391,36.0481,35.9668,36.012,60678.0
2019-06-19 10:05:00,39.89,39.9,39.83,39.83,32504.0,36.021,36.0301,35.9668,35.9668,32504.0
2019-06-19 10:10:00,39.84,39.84,39.8,39.83,28212.0,35.9759,35.9759,35.9398,35.9668,28212.0
2019-06-19 10:15:00,39.82,39.83,39.79,39.82,27672.0,35.9578,35.9668,35.9307,35.9578,27672.0
2019-06-19 10:20:00,39.82,39.82,39.75,39.76,31086.0,35.9578,35.9578,35.8946,35.9036,31086.0
2019-06-19 10:25:00,39.77,39.78,39.73,39.76,28505.0,35.9127,35.9217,35.8765,35.9036,28505.0
2019-06-19 10:30:00,39.76,39.77,39.7,39.71,35963.0,35.9036,35.9127,35.8495,35.8585,35963.0
2019-06-19 10:35:00,39.71,39.72,39.7,39.71,33062.0,35.8585,35.8675,35.8495,35.8585,33062.0
2019-06-19 10:40:00,39.7,39.7,39.64,39.65,53831.0,35.8495,35.8495,35.7953,35.8043,53831.0
2019-06-19 10:45:00,39.66,39.68,39.62,39.64,57308.0,35.8133,35.8314,35.7772,35.7953,57308.0
2019-06-19 10:50:00,39.64,39.68,39.64,39.65,36651.0,35.7953,35.8314,35.7953,35.8043,36651.0
2019-06-19 10:55:00,39.64,39.66,39.6,39.63,35268.0,35.7953,35.8133,35.7592,35.7862,35268.0
2019-06-19 11:00:00,39.63,39.66,39.63,39.65,46132.0,35.7862,35.8133,35.7862,35.8043,46132.0
2019-06-19 11:05:00,39.65,39.68,39.64,39.66,32845.0,35.8043,35.8314,35.7953,35.8133,32845.0
2019-06-19 11:10:00,39.66,39.77,39.66,39.77,198837.0,35.8133,35.9127,35.8133,35.9127,198837.0
2019-06-19 11:15:00,39.77,39.78,39.73,39.77,90089.0,35.9127,35.9217,35.8765,35.9127,90089.0
2019-06-19 11:20:00,39.78,39.81,39.77,39.8,25562.0,35.9217,35.9488,35.9127,35.9398,25562.0
2019-06-19 11:25:00,39.8,39.81,39.79,39.8,41796.0,35.9398,35.9488,35.9307,35.9398,41796.0
2019-06-19 11:30:00,39.8,39.82,39.79,39.79,74795.0,35.9398,35.9578,35.9307,35.9307,74795.0
2019-06-19 11:35:00,39.8,39.83,39.79,39.8,50919.0,35.9398,35.9668,35.9307,35.9398,50919.0
2019-06-19 11:40:00,39.8,39.81,39.79,39.79,34816.0,35.9398,35.9488,35.9307,35.9307,34816.0
2019-06-19 11:45:00,39.8,39.8,39.76,39.77,24423.0,35.9398,35.9398,35.9036,35.9127,24423.0
2019-06-19 11:50:00,39.77,39.82,39.76,39.79,49931.0,35.9127,35.9578,35.9036,35.9307,49931.0
2019-06-19 11:55:00,39.8,39.81,39.79,39.8,15884.0,35.9398,35.9488,35.9307,35.9398,15884.0
2019-06-19 12:00:00,39.8,39.82,39.78,39.78,72240.0,35.9398,35.9578,35.9217,35.9217,72240.0
2019-06-19 12:05:00,39.79,39.8,39.74,39.77,53139.0,35.9307,35.9398,35.8856,35.9127,53139.0
2019-06-19 12:10:00,39.77,39.86,39.76,39.85,184746.0,35.9127,35.9939,35.9036,35.9849,184746.0
2019-06-19 12:15:00,39.85,39.88,39.84,39.84,44780.0,35.9849,36.012,35.9759,35.9759,44780.0
2019-06-19 12:20:00,39.84,39.85,39.8,39.84,22822.0,35.9759,35.9849,35.9398,35.9759,22822.0
2019-06-19 12:25:00,39.83,39.84,39.83,39.84,15822.0,35.9668,35.9759,35.9668,35.9759,15822.0
2019-06-19 12:30:00,39.84,39.84,39.79,39.82,45511.0,35.9759,35.9759,35.9307,35.9578,45511.0
2019-06-19 12:35:00,39.82,39.9,39.82,39.89,36424.0,35.9578,36.0301,35.9578,36.021,36424.0
2019-06-19 12:40:00,39.9,39.91,39.87,39.87,24270.0,36.0301,36.0391,36.003,36.003,24270.0
2019-06-19 12:45:00,39.86,39.87,39.85,39.86,28224.0,35.9939,36.003,35.9849,35.9939,28224.0
2019-06-19 12:50:00,39.86,39.89,39.86,39.89,15009.0,35.9939,36.021,35.9939,36.021,15009.0
2019-06-19 12:55:00,39.89,39.9,39.88,39.9,30656.0,36.021,36.0301,36.012,36.0301,30656.0
2019-06-19 13:00:00,39.89,39.9,39.84,39.87,41459.0,36.021,36.0301,35.9759,36.003,41459.0
2019-06-19 13:05:00,39.88,39.89,39.82,39.84,49972.0,36.012,36.021,35.9578,35.9759,49972.0
2019-06-19 13:10:00,39.84,39.84,39.83,39.84,19931.0,35.9759,35.9759,35.9668,35.9759,19931.0
2019-06-19 13:15:00,39.83,39.85,39.83,39.84,41321.0,35.9668,35.9849,35.9668,35.9759,41321.0
2019-06-19 13:20:00,39.84,39.87,39.83,39.87,34207.0,35.9759,36.003,35.9668,36.003,34207.0
2019-06-19 13:25:00,39.87,39.88,39.83,39.86,48813.0,36.003,36.012,35.9668,35.9939,48813.0
2019-06-19 13:30:00,39.86,39.89,39.85,39.89,35869.0,35.9939,36.021,35.9849,36.021,35869.0
2019-06-19 13:35:00,39.88,39.89,39.87,39.87,23588.0,36.012,36.021,36.003,36.003,23588.0
2019-06-19 13:40:00,39.88,39.91,39.87,39.9,61398.0,36.012,36.0391,36.003,36.0301,61398.0
2019-06-19 13:45:00,39.9,39.91,39.89,39.9,24872.0,36.0301,36.0391,36.021,36.0301,24872.0
2019-06-19 13:50:00,39.9,39.96,39.9,39.94,32349.0,36.0301,36.0842,36.0301,36.0662,32349.0
2019-06-19 13:55:00,39.94,39.94,39.86,39.9,44404.0,36.0662,36.0662,35.9939,36.0301,44404.0
2019-06-19 14:00:00,39.9,40.07,39.77,40.05,339858.0,36.0301,36.1836,35.9127,36.1655,339858.0
2019-06-19 14:05:00,40.06,40.18,40.01,40.02,142835.0,36.1745,36.2829,36.1294,36.1384,142835.0
2019-06-19 14:10:00,40.03,40.04,39.96,39.99,69768.0,36.1475,36.1565,36.0842,36.1113,69768.0
2019-06-19 14:15:00,40.0,40.06,39.98,40.01,66784.0,36.1204,36.1745,36.1023,36.1294,66784.0
2019-06-19 14:20:00,40.01,40.04,39.91,39.93,91100.0,36.1294,36.1565,36.0391,36.0571,91100.0
2019-06-19 14:25:00,39.92,39.95,39.88,39.92,71783.0,36.0481,36.0752,36.012,36.0481,71783.0
2019-06-19 14:30:00,39.93,40.03,39.9,40.0,59546.0,36.0571,36.1475,36.0301,36.1204,59546.0
2019-06-19 14:35:00,40.0,40.01,39.88,39.88,50833.0,36.1204,36.1294,36.012,36.012,50833.0
2019-06-19 14:40:00,39.88,39.97,39.84,39.94,57920.0,36.012,36.0933,35.9759,36.0662,57920.0
2019-06-19 14:45:00,39.94,39.98,39.9,39.91,49495.0,36.0662,36.1023,36.0301,36.0391,49495.0
2019-06-19 14:50:00,39.92,40.01,39.9,40.01,58937.0,36.0481,36.1294,36.0301,36.1294,58937.0
2019-06-19 14:55:00,40.01,40.01,39.96,39.98,47041.0,36.1294,36.1294,36.0842,36.1023,47041.0
2019-06-19 15:00:00,39.99,40.05,39.98,40.04,54387.0,36.1113,36.1655,36.1023,36.1565,54387.0
2019-06-19 15:05:00,40.04,40.05,39.99,40.03,45399.0,36.1565,36.1655,36.1113,36.1475,45399.0
2019-06-19 15:10:00,40.03,40.09,40.02,40.07,47737.0,36.1475,36.2016,36.1384,36.1836,47737.0
2019-06-19 15:15:00,40.07,40.14,40.06,40.13,55046.0,36.1836,36.2468,36.1745,36.2378,55046.0
2019-06-19 15:20:00,40.13,40.15,40.1,40.15,67638.0,36.2378,36.2558,36.2107,36.2558,67638.0
2019-06-19 15:25:00,40.15,40.17,40.11,40.14,87486.0,36.2558,36.2739,36.2197,36.2468,87486.0
2019-06-19 15:30:00,40.14,40.17,40.12,40.16,86691.0,36.2468,36.2739,36.2287,36.2648,86691.0
2019-06-19 15:35:00,40.16,40.16,40.12,40.14,86066.0,36.2648,36.2648,36.2287,36.2468,86066.0
2019-06-19 15:40:00,40.13,40.2,40.1,40.16,143528.0,36.2378,36.301,36.2107,36.2648,143528.0
2019-06-19 15:45:00,40.16,40.22,40.16,40.17,112773.0,36.2648,36.319,36.2648,36.2739,112773.0
2019-06-19 15:50:00,40.16,40.19,40.12,40.16,208884.0,36.2648,36.2919,36.2287,36.2648,208884.0
2019-06-19 15:55:00,40.16,40.17,40.11,40.13,425608.0,36.2648,36.2739,36.2197,36.2378,425608.0
2019-06-20 09:30:00,40.54,40.55,40.27,40.3,150721.0,36.608,36.617,36.3642,36.3913,150721.0
2019-06-20 09:35:00,40.3,40.32,40.13,40.27,88989.0,36.3913,36.4093,36.2378,36.3642,88989.0
2019-06-20 09:40:00,40.27,40.42,40.27,40.28,138865.0,36.3642,36.4996,36.3642,36.3732,138865.0
2019-06-20 09:45:00,40.29,40.3,40.2,40.24,75319.0,36.3822,36.3913,36.301,36.3371,75319.0
2019-06-20 09:50:00,40.23,40.34,40.23,40.33,90946.0,36.3281,36.4274,36.3281,36.4184,90946.0
2019-06-20 09:55:00,40.34,40.35,40.24,40.3,94270.0,36.4274,36.4364,36.3371,36.3913,94270.0
2019-06-20 10:00:00,40.3,40.35,40.28,40.32,95292.0,36.3913,36.4364,36.3732,36.4093,95292.0
2019-06-20 10:05:00,40.33,40.33,40.24,40.27,56322.0,36.4184,36.4184,36.3371,36.3642,56322.0
2019-06-20 10:10:00,40.27,40.45,40.26,40.41,134044.0,36.3642,36.5267,36.3551,36.4906,134044.0
2019-06-20 10:15:00,40.42,40.44,40.35,40.4,100906.0,36.4996,36.5177,36.4364,36.4816,100906.0
2019-06-20 10:20:00,40.4,40.4,40.27,40.37,57765.0,36.4816,36.4816,36.3642,36.4545,57765.0
2019-06-20 10:25:00,40.37,40.43,40.37,40.39,38360.0,36.4545,36.5087,36.4545,36.4725,38360.0
2019-06-20 10:30:00,40.39,40.41,40.36,40.37,40208.0,36.4725,36.4906,36.4454,36.4545,40208.0
2019-06-20 10:35:00,40.37,40.4,40.28,40.31,322091.0,36.4545,36.4816,36.3732,36.4003,322091.0
2019-06-20 10:40:00,40.3,40.35,40.29,40.33,60190.0,36.3913,36.4364,36.3822,36.4184,60190.0
2019-06-20 10:45:00,40.33,40.33,40.29,40.3,56461.0,36.4184,36.4184,36.3822,36.3913,56461.0
2019-06-20 10:50:00,40.31,40.35,40.3,40.31,66515.0,36.4003,36.4364,36.3913,36.4003,66515.0
2019-06-20 10:55:00,40.32,40.32,40.28,40.29,32980.0,36.4093,36.4093,36.3732,36.3822,32980.0
2019-06-20 11:00:00,40.29,40.31,40.24,40.24,48816.0,36.3822,36.4003,36.3371,36.3371,48816.0
2019-06-20 11:05:00,40.25,40.38,40.25,40.34,85515.0,36.3461,36.4635,36.3461,36.4274,85515.0
2019-06-20 11:10:00,40.35,40.4,40.32,40.33,323706.0,36.4364,36.4816,36.4093,36.4184,323706.0
2019-06-20 11:15:00,40.33,40.34,40.25,40.27,42370.0,36.4184,36.4274,36.3461,36.3642,42370.0
2019-06-20 11:20:00,40.28,40.28,40.23,40.28,58413.0,36.3732,36.3732,36.3281,36.3732,58413.0
2019-06-20 11:25:00,40.28,40.3,40.25,40.27,35285.0,36.3732,36.3913,36.3461,36.3642,35285.0
2019-06-20 11:30:00,40.27,40.28,40.18,40.21,38631.0,36.3642,36.3732,36.2829,36.31,38631.0
2019-06-20 11:35:00,40.2,40.23,40.16,40.18,72402.0,36.301,36.3281,36.2648,36.2829,72402.0
2019-06-20 11:40:00,40.18,40.28,40.16,40.26,61618.0,36.2829,36.3732,36.2648,36.3551,61618.0
2019-06-20 11:45:00,40.26,40.28,40.2,40.21,55311.0,36.3551,36.3732,36.301,36.31,55311.0
2019-06-20 11:50:00,40.21,40.22,40.17,40.2,68639.0,36.31,36.319,36.2739,36.301,68639.0
2019-06-20 11:55:00,40.21,40.21,40.14,40.15,55978.0,36.31,36.31,36.2468,36.2558,55978.0
2019-06-20 12:00:00,40.15,40.19,40.12,40.12,382518.0,36.2558,36.2919,36.2287,36.2287,382518.0
2019-06-20 12:05:00,40.12,40.18,40.12,40.14,61668.0,36.2287,36.2829,36.2287,36.2468,61668.0
2019-06-20 12:10:00,40.13,40.15,40.07,40.11,71736.0,36.2378,36.2558,36.1836,36.2197,71736.0
2019-06-20 12:15:00,40.11,40.13,40.0,40.04,51150.0,36.2197,36.2378,36.1204,36.1565,51150.0
2019-06-20 12:20:00,40.04,40.15,40.03,40.15,49638.0,36.1565,36.2558,36.1475,36.2558,49638.0
2019-06-20 12:25:00,40.15,40.16,40.12,40.15,44185.0,36.2558,36.2648,36.2287,36.2558,44185.0
2019-06-20 12:30:00,40.14,40.16,40.11,40.13,46687.0,36.2468,36.2648,36.2197,36.2378,46687.0
2019-06-20 12:35:00,40.13,40.14,40.09,40.11,40779.0,36.2378,36.2468,36.2016,36.2197,40779.0
2019-06-20 12:40:00,40.11,40.16,40.11,40.16,30304.0,36.2197,36.2648,36.2197,36.2648,30304.0
2019-06-20 12:45:00,40.16,40.16,40.14,40.16,36531.0,36.2648,36.2648,36.2468,36.2648,36531.0
2019-06-20 12:50:00,40.16,40.16,40.13,40.15,43234.0,36.2648,36.2648,36.2378,36.2558,43234.0
2019-06-20 12:55:00,40.15,40.15,40.12,40.15,41583.0,36.2558,36.2558,36.2287,36.2558,41583.0
2019-06-20 13:00:00,40.15,40.16,40.1,40.12,59576.0,36.2558,36.2648,36.2107,36.2287,59576.0
2019-06-20 13:05:00,40.13,40.16,40.1,40.15,35981.0,36.2378,36.2648,36.2107,36.2558,35981.0
2019-06-20 13:10:00,40.14,40.15,40.12,40.15,40248.0,36.2468,36.2558,36.2287,36.2558,40248.0
2019-06-20 13:15:00,40.15,40.17,40.13,40.15,81739.0,36.2558,36.2739,36.2378,36.2558,81739.0
2019-06-20 13:20:00,40.13,40.16,40.13,40.15,32461.0,36.2378,36.2648,36.2378,36.2558,32461.0
2019-06-20 13:25:00,40.15,40.19,40.11,40.12,96025.0,36.2558,36.2919,36.2197,36.2287,96025.0
2019-06-20 13:30:00,40.12,40.17,40.11,40.15,323793.0,36.2287,36.2739,36.2197,36.2558,323793.0
2019-06-20 13:35:00,40.15,40.17,40.13,40.14,42821.0,36.2558,36.2739,36.2378,36.2468,42821.0
2019-06-20 13:40:00,40.14,40.15,40.13,40.15,22953.0,36.2468,36.2558,36.2378,36.2558,22953.0
2019-06-20 13:45:00,40.15,40.15,40.12,40.13,26074.0,36.2558,36.2558,36.2287,36.2378,26074.0
2019-06-20 13:50:00,40.13,40.15,40.1,40.1,35449.0,36.2378,36.2558,36.2107,36.2107,35449.0
2019-06-20 13:55:00,40.11,40.14,40.1,40.12,43276.0,36.2197,36.2468,36.2107,36.2287,43276.0
2019-06-20 14:00:00,40.12,40.15,40.1,40.13,47921.0,36.2287,36.2558,36.2107,36.2378,47921.0
2019-06-20 14:05:00,40.13,40.16,40.12,40.13,51748.0,36.2378,36.2648,36.2287,36.2378,51748.0
2019-06-20 14:10:00,40.14,40.14,40.09,40.1,76319.0,36.2468,36.2468,36.2016,36.2107,76319.0
2019-06-20 14:15:00,40.1,40.14,40.09,40.14,32871.0,36.2107,36.2468,36.2016,36.2468,32871.0
2019-06-20 14:20:00,40.14,40.14,40.11,40.13,52321.0,36.2468,36.2468,36.2197,36.2378,52321.0
2019-06-20 14:25:00,40.13,40.14,40.12,40.12,49860.0,36.2378,36.2468,36.2287,36.2287,49860.0
2019-06-20 14:30:00,40.12,40.14,40.11,40.12,47628.0,36.2287,36.2468,36.2197,36.2287,47628.0
2019-06-20 14:35:00,40.13,40.13,40.1,40.11,114291.0,36.2378,36.2378,36.2107,36.2197,114291.0
2019-06-20 14:40:00,40.11,40.11,40.08,40.09,56829.0,36.2197,36.2197,36.1926,36.2016,56829.0
2019-06-20 14:45:00,40.09,40.11,40.04,40.05,84540.0,36.2016,36.2197,36.1565,36.1655,84540.0
2019-06-20 14:50:00,40.05,40.09,40.03,40.07,163946.0,36.1655,36.2016,36.1475,36.1836,163946.0
2019-06-20 14:55:00,40.06,40.07,40.04,40.04,48489.0,36.1745,36.1836,36.1565,36.1565,48489.0
2019-06-20 15:00:00,40.05,40.05,40.0,40.0,70846.0,36.1655,36.1655,36.1204,36.1204,70846.0
2019-06-20 15:05:00,40.0,40.01,39.96,39.96,129823.0,36.1204,36.1294,36.0842,36.0842,129823.0
2019-06-20 15:10:00,39.96,39.99,39.94,39.94,71905.0,36.0842,36.1113,36.0662,36.0662,71905.0
2019-06-20 15:15:00,39.95,40.0,39.94,40.0,70487.0,36.0752,36.1204,36.0662,36.1204,70487.0
2019-06-20 15:20:00,40.0,40.01,39.94,39.96,165176.0,36.1204,36.1294,36.0662,36.0842,165176.0
2019-06-20 15:25:00,39.96,39.97,39.91,39.94,278495.0,36.0842,36.0933,36.0391,36.0662,278495.0
2019-06-20 15:30:00,39.94,39.95,39.88,39.89,451261.0,36.0662,36.0752,36.012,36.021,451261.0
2019-06-20 15:35:00,39.88,39.92,39.88,39.9,136896.0,36.012,36.0481,36.012,36.0301,136896.0
2019-06-20 15:40:00,39.9,39.95,39.89,39.91,183107.0,36.0301,36.0752,36.021,36.0391,183107.0
2019-06-20 15:45:00,39.91,39.94,39.87,39.9,606792.0,36.0391,36.0662,36.003,36.0301,606792.0
2019-06-20 15:50:00,39.9,40.01,39.88,40.0,182012.0,36.0301,36.1294,36.012,36.1204,182012.0
2019-06-20 15:55:00,40.0,40.03,39.88,39.9,1223694.0,36.1204,36.1475,36.012,36.0301,1223694.0
2019-06-21 09:30:00,39.84,39.99,39.7,39.91,1010568.0,35.9759,36.1113,35.8495,36.0391,1010568.0
2019-06-21 09:35:00,39.89,39.93,39.84,39.85,41948.0,36.021,36.0571,35.9759,35.9849,41948.0
2019-06-21 09:40:00,39.85,39.94,39.83,39.83,57487.0,35.9849,36.0662,35.9668,35.9668,57487.0
2019-06-21 09:45:00,39.83,39.93,39.83,39.86,49168.0,35.9668,36.0571,35.9668,35.9939,49168.0
2019-06-21 09:50:00,39.86,39.89,39.82,39.87,99380.0,35.9939,36.021,35.9578,36.003,99380.0
2019-06-21 09:55:00,39.88,39.95,39.85,39.89,200914.0,36.012,36.0752,35.9849,36.021,200914.0
2019-06-21 10:00:00,39.89,39.93,39.82,39.91,108426.0,36.021,36.0571,35.9578,36.0391,108426.0
2019-06-21 10:05:00,39.91,39.97,39.89,39.95,118746.0,36.0391,36.0933,36.021,36.0752,118746.0
2019-06-21 10:10:00,39.95,39.97,39.79,39.8,276060.0,36.0752,36.0933,35.9307,35.9398,276060.0
2019-06-21 10:15:00,39.82,39.96,39.82,39.95,80560.0,35.9578,36.0842,35.9578,36.0752,80560.0
2019-06-21 10:20:00,39.96,39.97,39.93,39.95,43643.0,36.0842,36.0933,36.0571,36.0752,43643.0
2019-06-21 10:25:00,39.94,39.95,39.85,39.88,63438.0,36.0662,36.0752,35.9849,36.012,63438.0
2019-06-21 10:30:00,39.88,39.89,39.79,39.82,90869.0,36.012,36.021,35.9307,35.9578,90869.0
2019-06-21 10:35:00,39.81,39.89,39.77,39.88,91036.0,35.9488,36.021,35.9127,36.012,91036.0
2019-06-21 10:40:00,39.88,39.91,39.87,39.88,107491.0,36.012,36.0391,36.003,36.012,107491.0
2019-06-21 10:45:00,39.89,39.93,39.87,39.92,46546.0,36.021,36.0571,36.003,36.0481,46546.0
2019-06-21 10:50:00,39.91,39.93,39.87,39.9,42522.0,36.0391,36.0571,36.003,36.0301,42522.0
2019-06-21 10:55:00,39.91,39.91,39.83,39.86,47302.0,36.0391,36.0391,35.9668,35.9939,47302.0
2019-06-21 11:00:00,39.86,39.97,39.85,39.93,106037.0,35.9939,36.0933,35.9849,36.0571,106037.0
2019-06-21 11:05:00,39.92,39.98,39.91,39.94,56697.0,36.0481,36.1023,36.0391,36.0662,56697.0
2019-06-21 11:10:00,39.94,39.97,39.92,39.95,48072.0,36.0662,36.0933,36.0481,36.0752,48072.0
2019-06-21 11:15:00,39.95,39.95,39.91,39.93,30893.0,36.0752,36.0752,36.0391,36.0571,30893.0
2019-06-21 11:20:00,39.93,39.95,39.9,39.9,44607.0,36.0571,36.0752,36.0301,36.0301,44607.0
2019-06-21 11:25:00,39.9,39.91,39.86,39.9,39007.0,36.0301,36.0391,35.9939,36.0301,39007.0
2019-06-21 11:30:00,39.91,39.92,39.86,39.89,80157.0,36.0391,36.0481,35.9939,36.021,80157.0
2019-06-21 11:35:00,39.89,39.91,39.83,39.83,71291.0,36.021,36.0391,35.9668,35.9668,71291.0
2019-06-21 11:40:00,39.83,39.85,39.78,39.79,53317.0,35.9668,35.9849,35.9217,35.9307,53317.0
2019-06-21 11:45:00,39.8,39.8,39.75,39.75,46912.0,35.9398,35.9398,35.8946,35.8946,46912.0
2019-06-21 11:50:00,39.76,39.79,39.72,39.79,49244.0,35.9036,35.9307,35.8675,35.9307,49244.0
2019-06-21 11:55:00,39.79,39.8,39.75,39.76,29941.0,35.9307,35.9398,35.8946,35.9036,29941.0
2019-06-21 12:00:00,39.77,39.81,39.76,39.81,37521.0,35.9127,35.9488,35.9036,35.9488,37521.0
2019-06-21 12:05:00,39.81,39.82,39.76,39.77,25883.0,35.9488,35.9578,35.9036,35.9127,25883.0
2019-06-21 12:10:00,39.77,39.79,39.75,39.79,27103.0,35.9127,35.9307,35.8946,35.9307,27103.0
2019-06-21 12:15:00,39.79,39.81,39.78,39.78,48971.0,35.9307,35.9488,35.9217,35.9217,48971.0
2019-06-21 12:20:00,39.79,39.8,39.75,39.76,33245.0,35.9307,35.9398,35.8946,35.9036,33245.0
2019-06-21 12:25:00,39.76,39.82,39.75,39.82,32432.0,35.9036,35.9578,35.8946,35.9578,32432.0
2019-06-21 12:30:00,39.81,39.83,39.79,39.81,37972.0,35.9488,35.9668,35.9307,35.9488,37972.0
2019-06-21 12:35:00,39.8,39.83,39.77,39.82,38637.0,35.9398,35.9668,35.9127,35.9578,38637.0
2019-06-21 12:40:00,39.82,39.82,39.78,39.8,32175.0,35.9578,35.9578,35.9217,35.9398,32175.0
2019-06-21 12:45:00,39.8,39.81,39.77,39.78,27001.0,35.9398,35.9488,35.9127,35.9217,27001.0
2019-06-21 12:50:00,39.77,39.78,39.77,39.77,13531.0,35.9127,35.9217,35.9127,35.9127,13531.0
2019-06-21 12:55:00,39.77,39.79,39.76,39.76,46168.0,35.9127,35.9307,35.9036,35.9036,46168.0
2019-06-21 13:00:00,39.77,39.77,39.69,39.72,104268.0,35.9127,35.9127,35.8404,35.8675,104268.0
2019-06-21 13:05:00,39.73,39.74,39.68,39.68,34323.0,35.8765,35.8856,35.8314,35.8314,34323.0
2019-06-21 13:10:00,39.69,39.7,39.67,39.69,45417.0,35.8404,35.8495,35.8224,35.8404,45417.0
2019-06-21 13:15:00,39.69,39.69,39.65,39.65,28575.0,35.8404,35.8404,35.8043,35.8043,28575.0
2019-06-21 13:20:00,39.66,39.66,39.63,39.64,47570.0,35.8133,35.8133,35.7862,35.7953,47570.0
2019-06-21 13:25:00,39.65,39.69,39.64,39.69,30213.0,35.8043,35.8404,35.7953,35.8404,30213.0
2019-06-21 13:30:00,39.69,39.69,39.67,39.68,37274.0,35.8404,35.8404,35.8224,35.8314,37274.0
2019-06-21 13:35:00,39.68,39.68,39.64,39.66,38873.0,35.8314,35.8314,35.7953,35.8133,38873.0
2019-06-21 13:40:00,39.66,39.67,39.66,39.66,13548.0,35.8133,35.8224,35.8133,35.8133,13548.0
2019-06-21 13:45:00,39.66,39.7,39.65,39.69,37822.0,35.8133,35.8495,35.8043,35.8404,37822.0
2019-06-21 13:50:00,39.69,39.69,39.67,39.69,19556.0,35.8404,35.8404,35.8224,35.8404,19556.0
2019-06-21 13:55:00,39.69,39.76,39.68,39.75,44594.0,35.8404,35.9036,35.8314,35.8946,44594.0
2019-06-21 14:00:00,39.76,39.78,39.71,39.73,54414.0,35.9036,35.9217,35.8585,35.8765,54414.0
2019-06-21 14:05:00,39.73,39.74,39.7,39.73,31483.0,35.8765,35.8856,35.8495,35.8765,31483.0
2019-06-21 14:10:00,39.73,39.74,39.72,39.73,30383.0,35.8765,35.8856,35.8675,35.8765,30383.0
2019-06-21 14:15:00,39.73,39.75,39.73,39.75,29169.0,35.8765,35.8946,35.8765,35.8946,29169.0
2019-06-21 14:20:00,39.75,39.8,39.74,39.8,34671.0,35.8946,35.9398,35.8856,35.9398,34671.0
2019-06-21 14:25:00,39.8,39.81,39.79,39.8,51225.0,35.9398,35.9488,35.9307,35.9398,51225.0
2019-06-21 14:30:00,39.8,39.84,39.79,39.84,32702.0,35.9398,35.9759,35.9307,35.9759,32702.0
2019-06-21 14:35:00,39.84,39.86,39.83,39.85,53256.0,35.9759,35.9939,35.9668,35.9849,53256.0
2019-06-21 14:40:00,39.84,39.85,39.83,39.83,30196.0,35.9759,35.9849,35.9668,35.9668,30196.0
2019-06-21 14:45:00,39.83,39.84,39.79,39.8,72320.0,35.9668,35.9759,35.9307,35.9398,72320.0
2019-06-21 14:50:00,39.79,39.81,39.78,39.8,55793.0,35.9307,35.9488,35.9217,35.9398,55793.0
2019-06-21 14:55:00,39.8,39.81,39.78,39.81,46897.0,35.9398,35.9488,35.9217,35.9488,46897.0
2019-06-21 15:00:00,39.8,39.82,39.79,39.79,35844.0,35.9398,35.9578,35.9307,35.9307,35844.0
2019-06-21 15:05:00,39.79,39.82,39.77,39.81,91678.0,35.9307,35.9578,35.9127,35.9488,91678.0
2019-06-21 15:10:00,39.82,39.82,39.79,39.8,62600.0,35.9578,35.9578,35.9307,35.9398,62600.0
2019-06-21 15:15:00,39.8,39.81,39.78,39.79,67411.0,35.9398,35.9488,35.9217,35.9307,67411.0
2019-06-21 15:20:00,39.79,39.81,39.77,39.8,77875.0,35.9307,35.9488,35.9127,35.9398,77875.0
2019-06-21 15:25:00,39.79,39.8,39.78,39.8,65944.0,35.9307,35.9398,35.9217,35.9398,65944.0
2019-06-21 15:30:00,39.8,39.8,39.75,39.77,140998.0,35.9398,35.9398,35.8946,35.9127,140998.0
2019-06-21 15:35:00,39.77,39.8,39.76,39.8,102645.0,35.9127,35.9398,35.9036,35.9398,102645.0
2019-06-21 15:40:00,39.8,39.86,39.79,39.81,227919.0,35.9398,35.9939,35.9307,35.9488,227919.0
2019-06-21 15:45:00,39.8,39.82,39.79,39.8,157112.0,35.9398,35.9578,35.9307,35.9398,157112.0
2019-06-21 15:50:00,39.8,39.8,39.72,39.74,269776.0,35.9398,35.9398,35.8675,35.8856,269776.0
2019-06-21 15:55:00,39.75,40.21,39.74,40.05,2791474.0,35.8946,36.31,35.8856,36.1655,2791474.0
2019-06-24 09:30:00,40.02,40.08,39.93,39.97,121244.0,36.1384,36.1926,36.0571,36.0933,121244.0
2019-06-24 09:35:00,39.97,40.05,39.93,40.04,56779.0,36.0933,36.1655,36.0571,36.1565,56779.0
2019-06-24 09:40:00,40.05,40.08,40.01,40.04,41712.0,36.1655,36.1926,36.1294,36.1565,41712.0
2019-06-24 09:45:00,40.04,40.14,40.03,40.11,67502.0,36.1565,36.2468,36.1475,36.2197,67502.0
2019-06-24 09:50:00,40.11,40.16,40.07,40.15,54665.0,36.2197,36.2648,36.1836,36.2558,54665.0
2019-06-24 09:55:00,40.15,40.18,40.12,40.16,52006.0,36.2558,36.2829,36.2287,36.2648,52006.0
2019-06-24 10:00:00,40.16,40.17,40.12,40.16,67560.0,36.2648,36.2739,36.2287,36.2648,67560.0
2019-06-24 10:05:00,40.16,40.17,40.06,40.06,95945.0,36.2648,36.2739,36.1745,36.1745,95945.0
2019-06-24 10:10:00,40.07,40.11,40.07,40.11,118141.0,36.1836,36.2197,36.1836,36.2197,118141.0
2019-06-24 10:15:00,40.11,40.13,40.05,40.08,81070.0,36.2197,36.2378,36.1655,36.1926,81070.0
2019-06-24 10:20:00,40.09,40.12,40.07,40.07,67123.0,36.2016,36.2287,36.1836,36.1836,67123.0
2019-06-24 10:25:00,40.07,40.11,40.07,40.1,92754.0,36.1836,36.2197,36.1836,36.2107,92754.0
2019-06-24 10:30:00,40.11,40.11,40.05,40.07,69879.0,36.2197,36.2197,36.1655,36.1836,69879.0
2019-06-24 10:35:00,40.06,40.08,39.99,40.01,108242.0,36.1745,36.1926,36.1113,36.1294,108242.0
2019-06-24 10:40:00,40.02,40.02,39.98,40.01,83830.0,36.1384,36.1384,36.1023,36.1294,83830.0
2019-06-24 10:45:00,40.01,40.09,40.01,40.06,201588.0,36.1294,36.2016,36.1294,36.1745,201588.0
2019-06-24 10:50:00,40.06,40.1,40.04,40.04,92407.0,36.1745,36.2107,36.1565,36.1565,92407.0
2019-06-24 10:55:00,40.03,40.05,39.99,40.02,58084.0,36.1475,36.1655,36.1113,36.1384,58084.0
2019-06-24 11:00:00,40.02,40.08,39.99,40.07,64119.0,36.1384,36.1926,36.1113,36.1836,64119.0
2019-06-24 11:05:00,40.07,40.09,40.06,40.07,65718.0,36.1836,36.2016,36.1745,36.1836,65718.0
2019-06-24 11:10:00,40.07,40.09,40.04,40.07,43301.0,36.1836,36.2016,36.1565,36.1836,43301.0
2019-06-24 11:15:00,40.07,40.08,40.01,40.02,24341.0,36.1836,36.1926,36.1294,36.1384,24341.0
2019-06-24 11:20:00,40.03,40.04,40.01,40.04,24199.0,36.1475,36.1565,36.1294,36.1565,24199.0
2019-06-24 11:25:00,40.04,40.1,40.03,40.09,34475.0,36.1565,36.2107,36.1475,36.2016,34475.0
2019-06-24 11:30:00,40.1,40.1,40.05,40.07,64181.0,36.2107,36.2107,36.1655,36.1836,64181.0
2019-06-24 11:35:00,40.07,40.08,40.05,40.06,29228.0,36.1836,36.1926,36.1655,36.1745,29228.0
2019-06-24 11:40:00,40.06,40.08,40.05,40.05,25118.0,36.1745,36.1926,36.1655,36.1655,25118.0
2019-06-24 11:45:00,40.05,40.07,40.03,40.07,39873.0,36.1655,36.1836,36.1475,36.1836,39873.0
2019-06-24 11:50:00,40.07,40.09,40.04,40.05,47205.0,36.1836,36.2016,36.1565,36.1655,47205.0
2019-06-24 11:55:00,40.05,40.06,40.02,40.04,33046.0,36.1655,36.1745,36.1384,36.1565,33046.0
2019-06-24 12:00:00,40.04,40.07,40.02,40.03,29700.0,36.1565,36.1836,36.1384,36.1475,29700.0
2019-06-24 12:05:00,40.03,40.03,40.0,40.01,29209.0,36.1475,36.1475,36.1204,36.1294,29209.0
2019-06-24 12:10:00,40.01,40.02,39.98,40.0,63339.0,36.1294,36.1384,36.1023,36.1204,63339.0
2019-06-24 12:15:00,40.01,40.06,40.0,40.05,34200.0,36.1294,36.1745,36.1204,36.1655,34200.0
2019-06-24 12:20:00,40.05,40.05,40.02,40.03,26023.0,36.1655,36.1655,36.1384,36.1475,26023.0
2019-06-24 12:25:00,40.04,40.04,40.01,40.03,23331.0,36.1565,36.1565,36.1294,36.1475,23331.0
2019-06-24 12:30:00,40.03,40.04,40.02,40.04,19483.0,36.1475,36.1565,36.1384,36.1565,19483.0
2019-06-24 12:35:00,40.04,40.04,39.99,39.99,49439.0,36.1565,36.1565,36.1113,36.1113,49439.0
2019-06-24 12:40:00,39.99,40.0,39.98,39.98,21021.0,36.1113,36.1204,36.1023,36.1023,21021.0
2019-06-24 12:45:00,39.98,40.0,39.97,39.97,32531.0,36.1023,36.1204,36.0933,36.0933,32531.0
2019-06-24 12:50:00,39.98,39.98,39.92,39.94,47537.0,36.1023,36.1023,36.0481,36.0662,47537.0
2019-06-24 12:55:00,39.94,39.98,39.93,39.95,29923.0,36.0662,36.1023,36.0571,36.0752,29923.0
2019-06-24 13:00:00,39.95,39.97,39.94,39.95,28833.0,36.0752,36.0933,36.0662,36.0752,28833.0
2019-06-24 13:05:00,39.95,39.96,39.95,39.96,17350.0,36.0752,36.0842,36.0752,36.0842,17350.0
2019-06-24 13:10:00,39.95,39.96,39.92,39.93,56579.0,36.0752,36.0842,36.0481,36.0571,56579.0
2019-06-24 13:15:00,39.93,39.94,39.9,39.91,113788.0,36.0571,36.0662,36.0301,36.0391,113788.0
2019-06-24 13:20:00,39.91,39.91,39.87,39.87,49351.0,36.0391,36.0391,36.003,36.003,49351.0
2019-06-24 13:25:00,39.87,39.88,39.83,39.85,76716.0,36.003,36.012,35.9668,35.9849,76716.0
2019-06-24 13:30:00,39.84,39.87,39.84,39.85,42192.0,35.9759,36.003,35.9759,35.9849,42192.0
2019-06-24 13:35:00,39.85,39.91,39.84,39.86,77082.0,35.9849,36.0391,35.9759,35.9939,77082.0
2019-06-24 13:40:00,39.86,39.86,39.82,39.85,38412.0,35.9939,35.9939,35.9578,35.9849,38412.0
2019-06-24 13:45:00,39.84,39.86,39.84,39.85,25257.0,35.9759,35.9939,35.9759,35.9849,25257.0
2019-06-24 13:50:00,39.84,39.85,39.83,39.84,24647.0,35.9759,35.9849,35.9668,35.9759,24647.0
2019-06-24 13:55:00,39.85,39.85,39.83,39.84,20911.0,35.9849,35.9849,35.9668,35.9759,20911.0
2019-06-24 14:00:00,39.84,39.86,39.81,39.84,70033.0,35.9759,35.9939,35.9488,35.9759,70033.0
2019-06-24 14:05:00,39.84,39.86,39.83,39.84,54200.0,35.9759,35.9939,35.9668,35.9759,54200.0
2019-06-24 14:10:00,39.84,39.85,39.81,39.81,33858.0,35.9759,35.9849,35.9488,35.9488,33858.0
2019-06-24 14:15:00,39.82,39.83,39.8,39.82,50153.0,35.9578,35.9668,35.9398,35.9578,50153.0
2019-06-24 14:20:00,39.82,39.85,39.81,39.83,30215.0,35.9578,35.9849,35.9488,35.9668,30215.0
2019-06-24 14:25:00,39.83,39.85,39.82,39.84,31837.0,35.9668,35.9849,35.9578,35.9759,31837.0
2019-06-24 14:30:00,39.84,39.86,39.82,39.83,43525.0,35.9759,35.9939,35.9578,35.9668,43525.0
2019-06-24 14:35:00,39.83,39.84,39.81,39.83,43497.0,35.9668,35.9759,35.9488,35.9668,43497.0
2019-06-24 14:40:00,39.84,39.84,39.79,39.79,54701.0,35.9759,35.9759,35.9307,35.9307,54701.0
2019-06-24 14:45:00,39.79,39.81,39.77,39.78,42306.0,35.9307,35.9488,35.9127,35.9217,42306.0
2019-06-24 14:50:00,39.79,39.79,39.75,39.76,64446.0,35.9307,35.9307,35.8946,35.9036,64446.0
2019-06-24 14:55:00,39.76,39.78,39.75,39.77,60362.0,35.9036,35.9217,35.8946,35.9127,60362.0
2019-06-24 15:00:00,39.76,39.77,39.71,39.75,75857.0,35.9036,35.9127,35.8585,35.8946,75857.0
2019-06-24 15:05:00,39.75,39.76,39.74,39.74,42909.0,35.8946,35.9036,35.8856,35.8856,42909.0
2019-06-24 15:10:00,39.75,39.78,39.73,39.75,110244.0,35.8946,35.9217,35.8765,35.8946,110244.0
2019-06-24 15:15:00,39.76,39.76,39.73,39.73,56576.0,35.9036,35.9036,35.8765,35.8765,56576.0
2019-06-24 15:20:00,39.73,39.76,39.73,39.76,47720.0,35.8765,35.9036,35.8765,35.9036,47720.0
2019-06-24 15:25:00,39.76,39.76,39.71,39.75,84147.0,35.9036,35.9036,35.8585,35.8946,84147.0
2019-06-24 15:30:00,39.75,39.78,39.75,39.76,65445.0,35.8946,35.9217,35.8946,35.9036,65445.0
2019-06-24 15:35:00,39.77,39.82,39.76,39.79,130408.0,35.9127,35.9578,35.9036,35.9307,130408.0
2019-06-24 15:40:00,39.79,39.8,39.77,39.77,115001.0,35.9307,35.9398,35.9127,35.9127,115001.0
2019-06-24 15:45:00,39.77,39.77,39.71,39.72,144620.0,35.9127,35.9127,35.8585,35.8675,144620.0
2019-06-24 15:50:00,39.73,39.76,39.71,39.75,176579.0,35.8765,35.9036,35.8585,35.8946,176579.0
2019-06-24 15:55:00,39.75,39.75,39.64,39.7,642381.0,35.8946,35.8946,35.7953,35.8495,642381.0
2019-06-25 09:30:00,39.78,39.78,39.54,39.7,177657.0,35.9217,35.9217,35.705,35.8495,177657.0
2019-06-25 09:35:00,39.71,39.72,39.56,39.65,101256.0,35.8585,35.8675,35.723,35.8043,101256.0
2019-06-25 09:40:00,39.65,39.66,39.58,39.66,43104.0,35.8043,35.8133,35.7411,35.8133,43104.0
2019-06-25 09:45:00,39.66,39.7,39.51,39.55,48147.0,35.8133,35.8495,35.6779,35.714,48147.0
2019-06-25 09:50:00,39.55,39.64,39.53,39.61,46613.0,35.714,35.7953,35.6959,35.7682,46613.0
2019-06-25 09:55:00,39.61,39.65,39.54,39.64,60987.0,35.7682,35.8043,35.705,35.7953,60987.0
2019-06-25 10:00:00,39.64,39.68,39.58,39.59,78378.0,35.7953,35.8314,35.7411,35.7501,78378.0
2019-06-25 10:05:00,39.59,39.6,39.5,39.58,149848.0,35.7501,35.7592,35.6689,35.7411,149848.0
2019-06-25 10:10:00,39.58,39.6,39.53,39.56,66009.0,35.7411,35.7592,35.6959,35.723,66009.0
2019-06-25 10:15:00,39.55,39.57,39.48,39.57,50928.0,35.714,35.7321,35.6508,35.7321,50928.0
2019-06-25 10:20:00,39.57,39.57,39.49,39.55,53457.0,35.7321,35.7321,35.6598,35.714,53457.0
2019-06-25 10:25:00,39.56,39.59,39.54,39.59,49109.0,35.723,35.7501,35.705,35.7501,49109.0
2019-06-25 10:30:00,39.58,39.58,39.5,39.52,51365.0,35.7411,35.7411,35.6689,35.6869,51365.0
2019-06-25 10:35:00,39.52,39.54,39.43,39.44,114346.0,35.6869,35.705,35.6056,35.6147,114346.0
2019-06-25 10:40:00,39.45,39.52,39.45,39.48,69999.0,35.6237,35.6869,35.6237,35.6508,69999.0
2019-06-25 10:45:00,39.48,39.5,39.38,39.39,40036.0,35.6508,35.6689,35.5605,35.5695,40036.0
2019-06-25 10:50:00,39.38,39.46,39.37,39.43,57393.0,35.5605,35.6327,35.5515,35.6056,57393.0
2019-06-25 10:55:00,39.43,39.44,39.33,39.4,93354.0,35.6056,35.6147,35.5153,35.5786,93354.0
2019-06-25 11:00:00,39.41,39.41,39.34,39.37,50216.0,35.5876,35.5876,35.5244,35.5515,50216.0
2019-06-25 11:05:00,39.37,39.39,39.32,39.38,47181.0,35.5515,35.5695,35.5063,35.5605,47181.0
2019-06-25 11:10:00,39.39,39.39,39.33,39.35,45901.0,35.5695,35.5695,35.5153,35.5334,45901.0
2019-06-25 11:15:00,39.36,39.42,39.35,39.39,67288.0,35.5424,35.5966,35.5334,35.5695,67288.0
2019-06-25 11:20:00,39.38,39.4,39.35,39.36,46375.0,35.5605,35.5786,35.5334,35.5424,46375.0
2019-06-25 11:25:00,39.36,39.38,39.33,39.34,36234.0,35.5424,35.5605,35.5153,35.5244,36234.0
2019-06-25 11:30:00,39.34,39.37,39.33,39.33,59834.0,35.5244,35.5515,35.5153,35.5153,59834.0
2019-06-25 11:35:00,39.33,39.41,39.32,39.35,470202.0,35.5153,35.5876,35.5063,35.5334,470202.0
2019-06-25 11:40:00,39.36,39.44,39.35,39.44,84027.0,35.5424,35.6147,35.5334,35.6147,84027.0
2019-06-25 11:45:00,39.44,39.48,39.43,39.47,29523.0,35.6147,35.6508,35.6056,35.6418,29523.0
2019-06-25 11:50:00,39.47,39.48,39.42,39.43,40879.0,35.6418,35.6508,35.5966,35.6056,40879.0
2019-06-25 11:55:00,39.44,39.45,39.42,39.45,64208.0,35.6147,35.6237,35.5966,35.6237,64208.0
2019-06-25 12:00:00,39.45,39.47,39.41,39.43,70588.0,35.6237,35.6418,35.5876,35.6056,70588.0
2019-06-25 12:05:00,39.44,39.49,39.43,39.46,67477.0,35.6147,35.6598,35.6056,35.6327,67477.0
2019-06-25 12:10:00,39.47,39.5,39.45,39.5,77099.0,35.6418,35.6689,35.6237,35.6689,77099.0
2019-06-25 12:15:00,39.5,39.5,39.47,39.47,26081.0,35.6689,35.6689,35.6418,35.6418,26081.0
2019-06-25 12:20:00,39.46,39.47,39.43,39.46,39530.0,35.6327,35.6418,35.6056,35.6327,39530.0
2019-06-25 12:25:00,39.47,39.47,39.39,39.4,74481.0,35.6418,35.6418,35.5695,35.5786,74481.0
2019-06-25 12:30:00,39.4,39.42,39.38,39.4,58800.0,35.5786,35.5966,35.5605,35.5786,58800.0
2019-06-25 12:35:00,39.4,39.4,39.33,39.33,85348.0,35.5786,35.5786,35.5153,35.5153,85348.0
2019-06-25 12:40:00,39.33,39.36,39.32,39.34,84148.0,35.5153,35.5424,35.5063,35.5244,84148.0
2019-06-25 12:45:00,39.34,39.4,39.34,39.39,34720.0,35.5244,35.5786,35.5244,35.5695,34720.0
2019-06-25 12:50:00,39.39,39.4,39.36,39.39,39980.0,35.5695,35.5786,35.5424,35.5695,39980.0
2019-06-25 12:55:00,39.39,39.39,39.36,39.39,30741.0,35.5695,35.5695,35.5424,35.5695,30741.0
2019-06-25 13:00:00,39.39,39.4,39.29,39.36,77630.0,35.5695,35.5786,35.4792,35.5424,77630.0
2019-06-25 13:05:00,39.35,39.36,39.3,39.35,41110.0,35.5334,35.5424,35.4883,35.5334,41110.0
2019-06-25 13:10:00,39.35,39.37,39.32,39.33,81727.0,35.5334,35.5515,35.5063,35.5153,81727.0
2019-06-25 13:15:00,39.34,39.4,39.34,39.4,32119.0,35.5244,35.5786,35.5244,35.5786,32119.0
2019-06-25 13:20:00,39.4,39.42,39.38,39.4,27403.0,35.5786,35.5966,35.5605,35.5786,27403.0
2019-06-25 13:25:00,39.4,39.44,39.4,39.4,48033.0,35.5786,35.6147,35.5786,35.5786,48033.0
2019-06-25 13:30:00,39.4,39.45,39.39,39.44,69037.0,35.5786,35.6237,35.5695,35.6147,69037.0
2019-06-25 13:35:00,39.44,39.45,39.37,39.39,38430.0,35.6147,35.6237,35.5515,35.5695,38430.0
2019-06-25 13:40:00,39.39,39.41,39.38,39.39,37965.0,35.5695,35.5876,35.5605,35.5695,37965.0
2019-06-25 13:45:00,39.39,39.42,39.36,39.37,46638.0,35.5695,35.5966,35.5424,35.5515,46638.0
2019-06-25 13:50:00,39.36,39.39,39.32,39.33,38190.0,35.5424,35.5695,35.5063,35.5153,38190.0
2019-06-25 13:55:00,39.33,39.34,39.3,39.32,40295.0,35.5153,35.5244,35.4883,35.5063,40295.0
2019-06-25 14:00:00,39.32,39.39,39.32,39.38,58793.0,35.5063,35.5695,35.5063,35.5605,58793.0
2019-06-25 14:05:00,39.38,39.38,39.29,39.31,69737.0,35.5605,35.5605,35.4792,35.4973,69737.0
2019-06-25 14:10:00,39.31,39.31,39.29,39.31,27872.0,35.4973,35.4973,35.4792,35.4973,27872.0
2019-06-25 14:15:00,39.3,39.32,39.28,39.3,32842.0,35.4883,35.5063,35.4702,35.4883,32842.0
2019-06-25 14:20:00,39.29,39.3,39.22,39.23,54038.0,35.4792,35.4883,35.416,35.425,54038.0
2019-06-25 14:25:00,39.22,39.23,39.2,39.23,47220.0,35.416,35.425,35.398,35.425,47220.0
2019-06-25 14:30:00,39.23,39.24,39.19,39.21,45332.0,35.425,35.4341,35.3889,35.407,45332.0
2019-06-25 14:35:00,39.21,39.21,39.14,39.17,75602.0,35.407,35.407,35.3438,35.3709,75602.0
2019-06-25 14:40:00,39.18,39.18,39.09,39.1,63190.0,35.3799,35.3799,35.2986,35.3077,63190.0
2019-06-25 14:45:00,39.09,39.14,39.08,39.1,76688.0,35.2986,35.3438,35.2896,35.3077,76688.0
2019-06-25 14:50:00,39.11,39.12,39.08,39.1,59595.0,35.3167,35.3257,35.2896,35.3077,59595.0
2019-06-25 14:55:00,39.09,39.14,39.09,39.14,79274.0,35.2986,35.3438,35.2986,35.3438,79274.0
2019-06-25 15:00:00,39.14,39.19,39.11,39.16,99123.0,35.3438,35.3889,35.3167,35.3618,99123.0
2019-06-25 15:05:00,39.16,39.19,39.14,39.14,52500.0,35.3618,35.3889,35.3438,35.3438,52500.0
2019-06-25 15:10:00,39.14,39.15,39.07,39.09,62376.0,35.3438,35.3528,35.2806,35.2986,62376.0
2019-06-25 15:15:00,39.09,39.1,39.03,39.04,60704.0,35.2986,35.3077,35.2444,35.2535,60704.0
2019-06-25 15:20:00,39.03,39.09,39.03,39.08,133623.0,35.2444,35.2986,35.2444,35.2896,133623.0
2019-06-25 15:25:00,39.09,39.14,39.08,39.13,77784.0,35.2986,35.3438,35.2896,35.3347,77784.0
2019-06-25 15:30:00,39.12,39.13,39.03,39.05,202140.0,35.3257,35.3347,35.2444,35.2625,202140.0
2019-06-25 15:35:00,39.05,39.09,39.05,39.08,129240.0,35.2625,35.2986,35.2625,35.2896,129240.0
2019-06-25 15:40:00,39.08,39.08,38.98,38.99,151408.0,35.2896,35.2896,35.1993,35.2083,151408.0
2019-06-25 15:45:00,38.99,39.03,38.94,38.98,217773.0,35.2083,35.2444,35.1632,35.1993,217773.0
2019-06-25 15:50:00,38.98,38.99,38.91,38.98,210604.0,35.1993,35.2083,35.1361,35.1993,210604.0
2019-06-25 15:55:00,38.97,39.05,38.95,39.03,525325.0,35.1903,35.2625,35.1722,35.2444,525325.0
2019-06-26 09:30:00,39.21,39.21,39.05,39.17,108117.0,35.407,35.407,35.2625,35.3709,108117.0
2019-06-26 09:35:00,39.16,39.26,39.13,39.25,45769.0,35.3618,35.4521,35.3347,35.4431,45769.0
2019-06-26 09:40:00,39.26,39.34,39.23,39.27,46475.0,35.4521,35.5244,35.425,35.4612,46475.0
2019-06-26 09:45:00,39.27,39.27,39.18,39.22,42049.0,35.4612,35.4612,35.3799,35.416,42049.0
2019-06-26 09:50:00,39.23,39.3,39.19,39.3,29130.0,35.425,35.4883,35.3889,35.4883,29130.0
2019-06-26 09:55:00,39.3,39.3,39.21,39.26,79088.0,35.4883,35.4883,35.407,35.4521,79088.0
2019-06-26 10:00:00,39.26,39.27,39.19,39.22,69758.0,35.4521,35.4612,35.3889,35.416,69758.0
2019-06-26 10:05:00,39.22,39.24,39.15,39.19,42045.0,35.416,35.4341,35.3528,35.3889,42045.0
2019-06-26 10:10:00,39.18,39.22,39.14,39.16,37187.0,35.3799,35.416,35.3438,35.3618,37187.0
2019-06-26 10:15:00,39.16,39.19,39.11,39.16,46795.0,35.3618,35.3889,35.3167,35.3618,46795.0
2019-06-26 10:20:00,39.16,39.19,39.11,39.12,36095.0,35.3618,35.3889,35.3167,35.3257,36095.0
2019-06-26 10:25:00,39.12,39.23,39.1,39.22,69715.0,35.3257,35.425,35.3077,35.416,69715.0
2019-06-26 10:30:00,39.23,39.3,39.21,39.3,86148.0,35.425,35.4883,35.407,35.4883,86148.0
2019-06-26 10:35:00,39.3,39.3,39.2,39.23,68288.0,35.4883,35.4883,35.398,35.425,68288.0
2019-06-26 10:40:00,39.22,39.24,39.18,39.21,46829.0,35.416,35.4341,35.3799,35.407,46829.0
2019-06-26 10:45:00,39.21,39.22,39.12,39.15,70218.0,35.407,35.416,35.3257,35.3528,70218.0
2019-06-26 10:50:00,39.16,39.17,39.12,39.14,58036.0,35.3618,35.3709,35.3257,35.3438,58036.0
2019-06-26 10:55:00,39.14,39.21,39.11,39.21,74815.0,35.3438,35.407,35.3167,35.407,74815.0
2019-06-26 11:00:00,39.21,39.28,39.2,39.27,51755.0,35.407,35.4702,35.398,35.4612,51755.0
2019-06-26 11:05:00,39.27,39.29,39.19,39.19,38844.0,35.4612,35.4792,35.3889,35.3889,38844.0
2019-06-26 11:10:00,39.2,39.25,39.14,39.14,33559.0,35.398,35.4431,35.3438,35.3438,33559.0
2019-06-26 11:15:00,39.14,39.2,39.13,39.19,25873.0,35.3438,35.398,35.3347,35.3889,25873.0
2019-06-26 11:20:00,39.19,39.23,39.18,39.21,33081.0,35.3889,35.425,35.3799,35.407,33081.0
2019-06-26 11:25:00,39.21,39.21,39.18,39.19,15901.0,35.407,35.407,35.3799,35.3889,15901.0
2019-06-26 11:30:00,39.19,39.2,39.14,39.16,29513.0,35.3889,35.398,35.3438,35.3618,29513.0
2019-06-26 11:35:00,39.17,39.17,39.14,39.14,32627.0,35.3709,35.3709,35.3438,35.3438,32627.0
2019-06-26 11:40:00,39.14,39.18,39.1,39.18,31892.0,35.3438,35.3799,35.3077,35.3799,31892.0
2019-06-26 11:45:00,39.17,39.19,39.14,39.17,27877.0,35.3709,35.3889,35.3438,35.3709,27877.0
2019-06-26 11:50:00,39.17,39.18,39.11,39.12,23319.0,35.3709,35.3799,35.3167,35.3257,23319.0
2019-06-26 11:55:00,39.12,39.19,39.11,39.19,26143.0,35.3257,35.3889,35.3167,35.3889,26143.0
2019-06-26 12:00:00,39.19,39.22,39.18,39.19,22869.0,35.3889,35.416,35.3799,35.3889,22869.0
2019-06-26 12:05:00,39.19,39.24,39.18,39.22,28198.0,35.3889,35.4341,35.3799,35.416,28198.0
2019-06-26 12:10:00,39.23,39.25,39.21,39.23,28497.0,35.425,35.4431,35.407,35.425,28497.0
2019-06-26 12:15:00,39.23,39.23,39.2,39.22,25334.0,35.425,35.425,35.398,35.416,25334.0
2019-06-26 12:20:00,39.21,39.22,39.17,39.21,31821.0,35.407,35.416,35.3709,35.407,31821.0
2019-06-26 12:25:00,39.22,39.27,39.21,39.25,25344.0,35.416,35.4612,35.407,35.4431,25344.0
2019-06-26 12:30:00,39.25,39.27,39.24,39.25,20442.0,35.4431,35.4612,35.4341,35.4431,20442.0
2019-06-26 12:35:00,39.25,39.29,39.24,39.29,16151.0,35.4431,35.4792,35.4341,35.4792,16151.0
2019-06-26 12:40:00,39.29,39.31,39.27,39.3,22718.0,35.4792,35.4973,35.4612,35.4883,22718.0
2019-06-26 12:45:00,39.29,39.29,39.26,39.28,29090.0,35.4792,35.4792,35.4521,35.4702,29090.0
2019-06-26 12:50:00,39.27,39.29,39.26,39.27,27870.0,35.4612,35.4792,35.4521,35.4612,27870.0
2019-06-26 12:55:00,39.27,39.3,39.27,39.3,24909.0,35.4612,35.4883,35.4612,35.4883,24909.0
2019-06-26 13:00:00,39.29,39.31,39.26,39.29,23677.0,35.4792,35.4973,35.4521,35.4792,23677.0
2019-06-26 13:05:00,39.29,39.31,39.27,39.28,21174.0,35.4792,35.4973,35.4612,35.4702,21174.0
2019-06-26 13:10:00,39.29,39.3,39.27,39.29,15725.0,35.4792,35.4883,35.4612,35.4792,15725.0
2019-06-26 13:15:00,39.28,39.3,39.27,39.29,30284.0,35.4702,35.4883,35.4612,35.4792,30284.0
2019-06-26 13:20:00,39.29,39.31,39.27,39.29,36179.0,35.4792,35.4973,35.4612,35.4792,36179.0
2019-06-26 13:25:00,39.29,39.31,39.23,39.24,23716.0,35.4792,35.4973,35.425,35.4341,23716.0
2019-06-26 13:30:00,39.24,39.24,39.2,39.22,31745.0,35.4341,35.4341,35.398,35.416,31745.0
2019-06-26 13:35:00,39.22,39.23,39.17,39.2,26824.0,35.416,35.425,35.3709,35.398,26824.0
2019-06-26 13:40:00,39.21,39.21,39.18,39.19,17704.0,35.407,35.407,35.3799,35.3889,17704.0
2019-06-26 13:45:00,39.19,39.2,39.15,39.19,32457.0,35.3889,35.398,35.3528,35.3889,32457.0
2019-06-26 13:50:00,39.19,39.19,39.16,39.18,20433.0,35.3889,35.3889,35.3618,35.3799,20433.0
2019-06-26 13:55:00,39.18,39.23,39.18,39.2,23859.0,35.3799,35.425,35.3799,35.398,23859.0
2019-06-26 14:00:00,39.21,39.21,39.18,39.19,21456.0,35.407,35.407,35.3799,35.3889,21456.0
2019-06-26 14:05:00,39.19,39.21,39.18,39.19,17956.0,35.3889,35.407,35.3799,35.3889,17956.0
2019-06-26 14:10:00,39.19,39.23,39.19,39.2,31919.0,35.3889,35.425,35.3889,35.398,31919.0
2019-06-26 14:15:00,39.2,39.22,39.18,39.21,34258.0,35.398,35.416,35.3799,35.407,34258.0
2019-06-26 14:20:00,39.21,39.22,39.18,39.19,29632.0,35.407,35.416,35.3799,35.3889,29632.0
2019-06-26 14:25:00,39.19,39.2,39.15,39.19,50631.0,35.3889,35.398,35.3528,35.3889,50631.0
2019-06-26 14:30:00,39.19,39.19,39.15,39.17,36438.0,35.3889,35.3889,35.3528,35.3709,36438.0
2019-06-26 14:35:00,39.17,39.18,39.15,39.18,24404.0,35.3709,35.3799,35.3528,35.3799,24404.0
2019-06-26 14:40:00,39.18,39.19,39.15,39.16,36720.0,35.3799,35.3889,35.3528,35.3618,36720.0
2019-06-26 14:45:00,39.17,39.19,39.15,39.18,27718.0,35.3709,35.3889,35.3528,35.3799,27718.0
2019-06-26 14:50:00,39.19,39.2,39.15,39.17,33203.0,35.3889,35.398,35.3528,35.3709,33203.0
2019-06-26 14:55:00,39.17,39.23,39.17,39.22,28432.0,35.3709,35.425,35.3709,35.416,28432.0
2019-06-26 15:00:00,39.22,39.26,39.22,39.26,32060.0,35.416,35.4521,35.416,35.4521,32060.0
2019-06-26 15:05:00,39.26,39.26,39.24,39.26,23444.0,35.4521,35.4521,35.4341,35.4521,23444.0
2019-06-26 15:10:00,39.26,39.3,39.24,39.27,41943.0,35.4521,35.4883,35.4341,35.4612,41943.0
2019-06-26 15:15:00,39.27,39.29,39.24,39.25,45120.0,35.4612,35.4792,35.4341,35.4431,45120.0
2019-06-26 15:20:00,39.25,39.28,39.25,39.28,19776.0,35.4431,35.4702,35.4431,35.4702,19776.0
2019-06-26 15:25:00,39.28,39.31,39.26,39.28,68356.0,35.4702,35.4973,35.4521,35.4702,68356.0
2019-06-26 15:30:00,39.27,39.29,39.26,39.27,43641.0,35.4612,35.4792,35.4521,35.4612,43641.0
2019-06-26 15:35:00,39.26,39.31,39.24,39.3,55843.0,35.4521,35.4973,35.4341,35.4883,55843.0
2019-06-26 15:40:00,39.3,39.35,39.3,39.34,80289.0,35.4883,35.5334,35.4883,35.5244,80289.0
2019-06-26 15:45:00,39.33,39.37,39.31,39.35,109526.0,35.5153,35.5515,35.4973,35.5334,109526.0
2019-06-26 15:50:00,39.35,39.36,39.27,39.28,132170.0,35.5334,35.5424,35.4612,35.4702,132170.0
2019-06-26 15:55:00,39.28,39.3,39.18,39.2,322929.0,35.4702,35.4883,35.3799,35.398,322929.0
2019-06-27 09:30:00,39.32,39.53,39.3,39.51,179295.0,35.5063,35.6959,35.4883,35.6779,179295.0
2019-06-27 09:35:00,39.5,39.55,39.46,39.48,43672.0,35.6689,35.714,35.6327,35.6508,43672.0
2019-06-27 09:40:00,39.49,39.56,39.48,39.55,29078.0,35.6598,35.723,35.6508,35.714,29078.0
2019-06-27 09:45:00,39.55,39.58,39.46,39.47,36176.0,35.714,35.7411,35.6327,35.6418,36176.0
2019-06-27 09:50:00,39.47,39.57,39.47,39.55,30918.0,35.6418,35.7321,35.6418,35.714,30918.0
2019-06-27 09:55:00,39.55,39.58,39.54,39.55,27783.0,35.714,35.7411,35.705,35.714,27783.0
2019-06-27 10:00:00,39.55,39.56,39.48,39.49,27763.0,35.714,35.723,35.6508,35.6598,27763.0
2019-06-27 10:05:00,39.49,39.53,39.45,39.51,37218.0,35.6598,35.6959,35.6237,35.6779,37218.0
2019-06-27 10:10:00,39.51,39.53,39.49,39.52,26734.0,35.6779,35.6959,35.6598,35.6869,26734.0
2019-06-27 10:15:00,39.53,39.55,39.48,39.5,46479.0,35.6959,35.714,35.6508,35.6689,46479.0
2019-06-27 10:20:00,39.49,39.49,39.46,39.47,23512.0,35.6598,35.6598,35.6327,35.6418,23512.0
2019-06-27 10:25:00,39.48,39.48,39.44,39.45,14302.0,35.6508,35.6508,35.6147,35.6237,14302.0
2019-06-27 10:30:00,39.46,39.47,39.42,39.43,23468.0,35.6327,35.6418,35.5966,35.6056,23468.0
2019-06-27 10:35:00,39.42,39.46,39.41,39.44,18553.0,35.5966,35.6327,35.5876,35.6147,18553.0
2019-06-27 10:40:00,39.45,39.46,39.39,39.4,24219.0,35.6237,35.6327,35.5695,35.5786,24219.0
2019-06-27 10:45:00,39.4,39.42,39.35,39.35,27118.0,35.5786,35.5966,35.5334,35.5334,27118.0
2019-06-27 10:50:00,39.35,39.38,39.34,39.34,48756.0,35.5334,35.5605,35.5244,35.5244,48756.0
2019-06-27 10:55:00,39.34,39.38,39.32,39.37,26039.0,35.5244,35.5605,35.5063,35.5515,26039.0
2019-06-27 11:00:00,39.37,39.38,39.34,39.34,22698.0,35.5515,35.5605,35.5244,35.5244,22698.0
2019-06-27 11:05:00,39.34,39.38,39.33,39.35,39925.0,35.5244,35.5605,35.5153,35.5334,39925.0
2019-06-27 11:10:00,39.36,39.38,39.33,39.34,29588.0,35.5424,35.5605,35.5153,35.5244,29588.0
2019-06-27 11:15:00,39.35,39.38,39.31,39.35,119920.0,35.5334,35.5605,35.4973,35.5334,119920.0
2019-06-27 11:20:00,39.35,39.35,39.26,39.29,42631.0,35.5334,35.5334,35.4521,35.4792,42631.0
2019-06-27 11:25:00,39.28,39.37,39.28,39.33,64738.0,35.4702,35.5515,35.4702,35.5153,64738.0
2019-06-27 11:30:00,39.33,39.35,39.31,39.35,37371.0,35.5153,35.5334,35.4973,35.5334,37371.0
2019-06-27 11:35:00,39.35,39.36,39.27,39.36,114774.0,35.5334,35.5424,35.4612,35.5424,114774.0
2019-06-27 11:40:00,39.36,39.37,39.35,39.37,51824.0,35.5424,35.5515,35.5334,35.5515,51824.0
2019-06-27 11:45:00,39.37,39.37,39.31,39.36,51784.0,35.5515,35.5515,35.4973,35.5424,51784.0
2019-06-27 11:50:00,39.36,39.37,39.31,39.33,34812.0,35.5424,35.5515,35.4973,35.5153,34812.0
2019-06-27 11:55:00,39.32,39.36,39.31,39.36,21393.0,35.5063,35.5424,35.4973,35.5424,21393.0
2019-06-27 12:00:00,39.36,39.37,39.33,39.34,35129.0,35.5424,35.5515,35.5153,35.5244,35129.0
2019-06-27 12:05:00,39.35,39.42,39.35,39.42,32050.0,35.5334,35.5966,35.5334,35.5966,32050.0
2019-06-27 12:10:00,39.43,39.47,39.42,39.47,46392.0,35.6056,35.6418,35.5966,35.6418,46392.0
2019-06-27 12:15:00,39.47,39.48,39.45,39.45,21013.0,35.6418,35.6508,35.6237,35.6237,21013.0
2019-06-27 12:20:00,39.45,39.46,39.43,39.45,21671.0,35.6237,35.6327,35.6056,35.6237,21671.0
2019-06-27 12:25:00,39.45,39.46,39.43,39.43,29466.0,35.6237,35.6327,35.6056,35.6056,29466.0
2019-06-27 12:30:00,39.43,39.48,39.43,39.45,26244.0,35.6056,35.6508,35.6056,35.6237,26244.0
2019-06-27 12:35:00,39.45,39.47,39.43,39.47,15778.0,35.6237,35.6418,35.6056,35.6418,15778.0
2019-06-27 12:40:00,39.47,39.48,39.42,39.44,39279.0,35.6418,35.6508,35.5966,35.6147,39279.0
2019-06-27 12:45:00,39.43,39.45,39.42,39.44,23689.0,35.6056,35.6237,35.5966,35.6147,23689.0
2019-06-27 12:50:00,39.44,39.45,39.41,39.41,11027.0,35.6147,35.6237,35.5876,35.5876,11027.0
2019-06-27 12:55:00,39.42,39.42,39.4,39.41,16159.0,35.5966,35.5966,35.5786,35.5876,16159.0
2019-06-27 13:00:00,39.41,39.43,39.41,39.43,18107.0,35.5876,35.6056,35.5876,35.6056,18107.0
2019-06-27 13:05:00,39.43,39.47,39.42,39.47,17036.0,35.6056,35.6418,35.5966,35.6418,17036.0
2019-06-27 13:10:00,39.46,39.47,39.45,39.46,33137.0,35.6327,35.6418,35.6237,35.6327,33137.0
2019-06-27 13:15:00,39.45,39.46,39.43,39.44,17457.0,35.6237,35.6327,35.6056,35.6147,17457.0
2019-06-27 13:20:00,39.43,39.46,39.42,39.43,28440.0,35.6056,35.6327,35.5966,35.6056,28440.0
2019-06-27 13:25:00,39.43,39.45,39.42,39.44,20687.0,35.6056,35.6237,35.5966,35.6147,20687.0
2019-06-27 13:30:00,39.44,39.44,39.41,39.44,29280.0,35.6147,35.6147,35.5876,35.6147,29280.0
2019-06-27 13:35:00,39.44,39.44,39.4,39.4,29324.0,35.6147,35.6147,35.5786,35.5786,29324.0
2019-06-27 13:40:00,39.41,39.42,39.4,39.41,16501.0,35.5876,35.5966,35.5786,35.5876,16501.0
2019-06-27 13:45:00,39.42,39.44,39.41,39.43,19307.0,35.5966,35.6147,35.5876,35.6056,19307.0
2019-06-27 13:50:00,39.44,39.44,39.41,39.41,22216.0,35.6147,35.6147,35.5876,35.5876,22216.0
2019-06-27 13:55:00,39.42,39.43,39.39,39.41,16970.0,35.5966,35.6056,35.5695,35.5876,16970.0
2019-06-27 14:00:00,39.41,39.41,39.39,39.4,17521.0,35.5876,35.5876,35.5695,35.5786,17521.0
2019-06-27 14:05:00,39.39,39.41,39.39,39.41,34086.0,35.5695,35.5876,35.5695,35.5876,34086.0
2019-06-27 14:10:00,39.41,39.44,39.39,39.39,13114.0,35.5876,35.6147,35.5695,35.5695,13114.0
2019-06-27 14:15:00,39.39,39.43,39.39,39.42,56791.0,35.5695,35.6056,35.5695,35.5966,56791.0
2019-06-27 14:20:00,39.42,39.42,39.4,39.4,10520.0,35.5966,35.5966,35.5786,35.5786,10520.0
2019-06-27 14:25:00,39.41,39.43,39.4,39.42,14039.0,35.5876,35.6056,35.5786,35.5966,14039.0
2019-06-27 14:30:00,39.41,39.45,39.41,39.44,22483.0,35.5876,35.6237,35.5876,35.6147,22483.0
2019-06-27 14:35:00,39.44,39.45,39.42,39.45,19043.0,35.6147,35.6237,35.5966,35.6237,19043.0
2019-06-27 14:40:00,39.45,39.45,39.39,39.41,30011.0,35.6237,35.6237,35.5695,35.5876,30011.0
2019-06-27 14:45:00,39.41,39.43,39.41,39.41,37325.0,35.5876,35.6056,35.5876,35.5876,37325.0
2019-06-27 14:50:00,39.42,39.42,39.4,39.41,19299.0,35.5966,35.5966,35.5786,35.5876,19299.0
2019-06-27 14:55:00,39.41,39.41,39.4,39.41,51883.0,35.5876,35.5876,35.5786,35.5876,51883.0
2019-06-27 15:00:00,39.41,39.43,39.4,39.41,31500.0,35.5876,35.6056,35.5786,35.5876,31500.0
2019-06-27 15:05:00,39.41,39.41,39.37,39.38,31463.0,35.5876,35.5876,35.5515,35.5605,31463.0
2019-06-27 15:10:00,39.38,39.43,39.37,39.42,58760.0,35.5605,35.6056,35.5515,35.5966,58760.0
2019-06-27 15:15:00,39.41,39.42,39.38,39.4,25510.0,35.5876,35.5966,35.5605,35.5786,25510.0
2019-06-27 15:20:00,39.4,39.4,39.37,39.39,30809.0,35.5786,35.5786,35.5515,35.5695,30809.0
2019-06-27 15:25:00,39.39,39.39,39.37,39.39,46506.0,35.5695,35.5695,35.5515,35.5695,46506.0
2019-06-27 15:30:00,39.38,39.39,39.36,39.39,70090.0,35.5605,35.5695,35.5424,35.5695,70090.0
2019-06-27 15:35:00,39.38,39.44,39.38,39.43,100077.0,35.5605,35.6147,35.5605,35.6056,100077.0
2019-06-27 15:40:00,39.43,39.43,39.4,39.41,50322.0,35.6056,35.6056,35.5786,35.5876,50322.0
2019-06-27 15:45:00,39.41,39.42,39.38,39.41,185303.0,35.5876,35.5966,35.5605,35.5876,185303.0
2019-06-27 15:50:00,39.42,39.43,39.33,39.34,81400.0,35.5966,35.6056,35.5153,35.5244,81400.0
2019-06-27 15:55:00,39.34,39.34,39.27,39.29,428467.0,35.5244,35.5244,35.4612,35.4792,428467.0
2019-06-28 09:30:00,39.39,39.5,39.31,39.48,73723.0,35.5695,35.6689,35.4973,35.6508,73723.0
2019-06-28 09:35:00,39.48,39.56,39.45,39.5,45060.0,35.6508,35.723,35.6237,35.6689,45060.0
2019-06-28 09:40:00,39.5,39.52,39.44,39.45,29200.0,35.6689,35.6869,35.6147,35.6237,29200.0
2019-06-28 09:45:00,39.45,39.47,39.38,39.4,28004.0,35.6237,35.6418,35.5605,35.5786,28004.0
2019-06-28 09:50:00,39.39,39.39,39.25,39.25,38435.0,35.5695,35.5695,35.4431,35.4431,38435.0
2019-06-28 09:55:00,39.26,39.29,39.23,39.28,34776.0,35.4521,35.4792,35.425,35.4702,34776.0
2019-06-28 10:00:00,39.27,39.31,39.22,39.25,30977.0,35.4612,35.4973,35.416,35.4431,30977.0
2019-06-28 10:05:00,39.25,39.27,39.23,39.23,43644.0,35.4431,35.4612,35.425,35.425,43644.0
2019-06-28 10:10:00,39.24,39.28,39.23,39.25,101193.0,35.4341,35.4702,35.425,35.4431,101193.0
2019-06-28 10:15:00,39.25,39.26,39.2,39.2,58919.0,35.4431,35.4521,35.398,35.398,58919.0
2019-06-28 10:20:00,39.2,39.25,39.2,39.24,48688.0,35.398,35.4431,35.398,35.4341,48688.0
2019-06-28 10:25:00,39.24,39.27,39.24,39.26,49989.0,35.4341,35.4612,35.4341,35.4521,49989.0
2019-06-28 10:30:00,39.27,39.27,39.2,39.24,58836.0,35.4612,35.4612,35.398,35.4341,58836.0
2019-06-28 10:35:00,39.25,39.27,39.24,39.27,20270.0,35.4431,35.4612,35.4341,35.4612,20270.0
2019-06-28 10:40:00,39.26,39.27,39.23,39.23,48342.0,35.4521,35.4612,35.425,35.425,48342.0
2019-06-28 10:45:00,39.23,39.24,39.22,39.23,54130.0,35.425,35.4341,35.416,35.425,54130.0
2019-06-28 10:50:00,39.23,39.23,39.22,39.22,31948.0,35.425,35.425,35.416,35.416,31948.0
2019-06-28 10:55:00,39.23,39.29,39.22,39.23,69418.0,35.425,35.4792,35.416,35.425,69418.0
2019-06-28 11:00:00,39.23,39.26,39.23,39.23,42034.0,35.425,35.4521,35.425,35.425,42034.0
2019-06-28 11:05:00,39.23,39.26,39.23,39.25,36520.0,35.425,35.4521,35.425,35.4431,36520.0
2019-06-28 11:10:00,39.25,39.25,39.23,39.24,34067.0,35.4431,35.4431,35.425,35.4341,34067.0
2019-06-28 11:15:00,39.25,39.27,39.24,39.26,23698.0,35.4431,35.4612,35.4341,35.4521,23698.0
2019-06-28 11:20:00,39.26,39.26,39.2,39.21,21603.0,35.4521,35.4521,35.398,35.407,21603.0
2019-06-28 11:25:00,39.21,39.25,39.2,39.23,36650.0,35.407,35.4431,35.398,35.425,36650.0
2019-06-28 11:30:00,39.23,39.29,39.23,39.29,18068.0,35.425,35.4792,35.425,35.4792,18068.0
2019-06-28 11:35:00,39.29,39.32,39.27,39.28,43678.0,35.4792,35.5063,35.4612,35.4702,43678.0
2019-06-28 11:40:00,39.28,39.28,39.25,39.28,33280.0,35.4702,35.4702,35.4431,35.4702,33280.0
2019-06-28 11:45:00,39.28,39.3,39.27,39.29,39483.0,35.4702,35.4883,35.4612,35.4792,39483.0
2019-06-28 11:50:00,39.29,39.32,39.29,39.3,21777.0,35.4792,35.5063,35.4792,35.4883,21777.0
2019-06-28 11:55:00,39.3,39.33,39.29,39.32,19861.0,35.4883,35.5153,35.4792,35.5063,19861.0
2019-06-28 12:00:00,39.32,39.36,39.31,39.34,31521.0,35.5063,35.5424,35.4973,35.5244,31521.0
2019-06-28 12:05:00,39.33,39.35,39.32,39.33,32539.0,35.5153,35.5334,35.5063,35.5153,32539.0
2019-06-28 12:10:00,39.33,39.34,39.3,39.3,28400.0,35.5153,35.5244,35.4883,35.4883,28400.0
2019-06-28 12:15:00,39.3,39.33,39.3,39.33,24241.0,35.4883,35.5153,35.4883,35.5153,24241.0
2019-06-28 12:20:00,39.33,39.38,39.32,39.37,51226.0,35.5153,35.5605,35.5063,35.5515,51226.0
2019-06-28 12:25:00,39.37,39.37,39.35,39.35,18724.0,35.5515,35.5515,35.5334,35.5334,18724.0
2019-06-28 12:30:00,39.34,39.35,39.3,39.31,24075.0,35.5244,35.5334,35.4883,35.4973,24075.0
2019-06-28 12:35:00,39.31,39.32,39.28,39.32,20274.0,35.4973,35.5063,35.4702,35.5063,20274.0
2019-06-28 12:40:00,39.32,39.32,39.29,39.32,27138.0,35.5063,35.5063,35.4792,35.5063,27138.0
2019-06-28 12:45:00,39.32,39.33,39.3,39.31,18440.0,35.5063,35.5153,35.4883,35.4973,18440.0
2019-06-28 12:50:00,39.3,39.31,39.28,39.28,15310.0,35.4883,35.4973,35.4702,35.4702,15310.0
2019-06-28 12:55:00,39.29,39.32,39.28,39.32,35185.0,35.4792,35.5063,35.4702,35.5063,35185.0
2019-06-28 13:00:00,39.32,39.32,39.3,39.3,31642.0,35.5063,35.5063,35.4883,35.4883,31642.0
2019-06-28 13:05:00,39.3,39.36,39.3,39.35,33892.0,35.4883,35.5424,35.4883,35.5334,33892.0
2019-06-28 13:10:00,39.35,39.35,39.3,39.31,30554.0,35.5334,35.5334,35.4883,35.4973,30554.0
2019-06-28 13:15:00,39.31,39.32,39.29,39.3,22689.0,35.4973,35.5063,35.4792,35.4883,22689.0
2019-06-28 13:20:00,39.3,39.31,39.27,39.29,43133.0,35.4883,35.4973,35.4612,35.4792,43133.0
2019-06-28 13:25:00,39.29,39.29,39.26,39.26,18288.0,35.4792,35.4792,35.4521,35.4521,18288.0
2019-06-28 13:30:00,39.27,39.27,39.25,39.26,32847.0,35.4612,35.4612,35.4431,35.4521,32847.0
2019-06-28 13:35:00,39.26,39.26,39.22,39.23,33415.0,35.4521,35.4521,35.416,35.425,33415.0
2019-06-28 13:40:00,39.23,39.23,39.18,39.18,33356.0,35.425,35.425,35.3799,35.3799,33356.0
2019-06-28 13:45:00,39.18,39.19,39.14,39.16,38662.0,35.3799,35.3889,35.3438,35.3618,38662.0
2019-06-28 13:50:00,39.15,39.16,39.11,39.12,25490.0,35.3528,35.3618,35.3167,35.3257,25490.0
2019-06-28 13:55:00,39.12,39.14,39.11,39.14,25560.0,35.3257,35.3438,35.3167,35.3438,25560.0
2019-06-28 14:00:00,39.13,39.18,39.13,39.16,54494.0,35.3347,35.3799,35.3347,35.3618,54494.0
2019-06-28 14:05:00,39.16,39.16,39.12,39.16,54050.0,35.3618,35.3618,35.3257,35.3618,54050.0
2019-06-28 14:10:00,39.16,39.16,39.14,39.15,19251.0,35.3618,35.3618,35.3438,35.3528,19251.0
2019-06-28 14:15:00,39.14,39.15,39.13,39.14,26718.0,35.3438,35.3528,35.3347,35.3438,26718.0
2019-06-28 14:20:00,39.14,39.17,39.14,39.16,40291.0,35.3438,35.3709,35.3438,35.3618,40291.0
2019-06-28 14:25:00,39.15,39.16,39.15,39.15,12169.0,35.3528,35.3618,35.3528,35.3528,12169.0
2019-06-28 14:30:00,39.15,39.2,39.15,39.2,52810.0,35.3528,35.398,35.3528,35.398,52810.0
2019-06-28 14:35:00,39.2,39.26,39.19,39.23,80871.0,35.398,35.4521,35.3889,35.425,80871.0
2019-06-28 14:40:00,39.23,39.27,39.23,39.26,29063.0,35.425,35.4612,35.425,35.4521,29063.0
2019-06-28 14:45:00,39.26,39.27,39.23,39.25,39818.0,35.4521,35.4612,35.425,35.4431,39818.0
2019-06-28 14:50:00,39.25,39.25,39.22,39.25,34247.0,35.4431,35.4431,35.416,35.4431,34247.0
2019-06-28 14:55:00,39.25,39.27,39.24,39.27,29582.0,35.4431,35.4612,35.4341,35.4612,29582.0
2019-06-28 15:00:00,39.27,39.28,39.26,39.27,20092.0,35.4612,35.4702,35.4521,35.4612,20092.0
2019-06-28 15:05:00,39.27,39.33,39.26,39.32,83244.0,35.4612,35.5153,35.4521,35.5063,83244.0
2019-06-28 15:10:00,39.31,39.33,39.3,39.31,37170.0,35.4973,35.5153,35.4883,35.4973,37170.0
2019-06-28 15:15:00,39.3,39.31,39.27,39.29,54826.0,35.4883,35.4973,35.4612,35.4792,54826.0
2019-06-28 15:20:00,39.29,39.32,39.28,39.32,55634.0,35.4792,35.5063,35.4702,35.5063,55634.0
2019-06-28 15:25:00,39.32,39.34,39.31,39.33,39205.0,35.5063,35.5244,35.4973,35.5153,39205.0
2019-06-28 15:30:00,39.34,39.38,39.33,39.34,91963.0,35.5244,35.5605,35.5153,35.5244,91963.0
2019-06-28 15:35:00,39.34,39.35,39.31,39.33,50535.0,35.5244,35.5334,35.4973,35.5153,50535.0
2019-06-28 15:40:00,39.33,39.36,39.31,39.31,74347.0,35.5153,35.5424,35.4973,35.4973,74347.0
2019-06-28 15:45:00,39.31,39.32,39.2,39.22,103952.0,35.4973,35.5063,35.398,35.416,103952.0
2019-06-28 15:50:00,39.22,39.27,39.21,39.26,158284.0,35.416,35.4612,35.407,35.4521,158284.0
2019-06-28 15:55:00,39.26,39.51,39.26,39.5,991029.0,35.4521,35.6779,35.4521,35.6689,991029.0
2019-07-01 09:30:00,39.99,39.99,39.77,39.82,105641.0,36.1113,36.1113,35.9127,35.9578,105641.0
2019-07-01 09:35:00,39.82,39.87,39.77,39.77,50045.0,35.9578,36.003,35.9127,35.9127,50045.0
2019-07-01 09:40:00,39.78,39.92,39.77,39.88,66504.0,35.9217,36.0481,35.9127,36.012,66504.0
2019-07-01 09:45:00,39.88,39.91,39.82,39.87,48392.0,36.012,36.0391,35.9578,36.003,48392.0
2019-07-01 09:50:00,39.87,39.95,39.86,39.91,58202.0,36.003,36.0752,35.9939,36.0391,58202.0
2019-07-01 09:55:00,39.91,39.92,39.86,39.88,34026.0,36.0391,36.0481,35.9939,36.012,34026.0
2019-07-01 10:00:00,39.88,39.92,39.85,39.91,33516.0,36.012,36.0481,35.9849,36.0391,33516.0
2019-07-01 10:05:00,39.91,39.94,39.85,39.86,58578.0,36.0391,36.0662,35.9849,35.9939,58578.0
2019-07-01 10:10:00,39.86,39.86,39.8,39.81,21857.0,35.9939,35.9939,35.9398,35.9488,21857.0
2019-07-01 10:15:00,39.81,39.83,39.78,39.8,30523.0,35.9488,35.9668,35.9217,35.9398,30523.0
2019-07-01 10:20:00,39.79,39.8,39.69,39.71,25187.0,35.9307,35.9398,35.8404,35.8585,25187.0
2019-07-01 10:25:00,39.71,39.72,39.67,39.69,32950.0,35.8585,35.8675,35.8224,35.8404,32950.0
2019-07-01 10:30:00,39.69,39.7,39.64,39.66,36808.0,35.8404,35.8495,35.7953,35.8133,36808.0
2019-07-01 10:35:00,39.66,39.74,39.66,39.73,44112.0,35.8133,35.8856,35.8133,35.8765,44112.0
2019-07-01 10:40:00,39.73,39.76,39.73,39.74,46386.0,35.8765,35.9036,35.8765,35.8856,46386.0
2019-07-01 10:45:00,39.74,39.76,39.72,39.72,31090.0,35.8856,35.9036,35.8675,35.8675,31090.0
2019-07-01 10:50:00,39.72,39.75,39.7,39.74,28853.0,35.8675,35.8946,35.8495,35.8856,28853.0
2019-07-01 10:55:00,39.74,39.78,39.74,39.77,23889.0,35.8856,35.9217,35.8856,35.9127,23889.0
2019-07-01 11:00:00,39.78,39.83,39.77,39.82,38327.0,35.9217,35.9668,35.9127,35.9578,38327.0
2019-07-01 11:05:00,39.82,39.82,39.75,39.76,28430.0,35.9578,35.9578,35.8946,35.9036,28430.0
2019-07-01 11:10:00,39.75,39.79,39.75,39.76,21294.0,35.8946,35.9307,35.8946,35.9036,21294.0
2019-07-01 11:15:00,39.76,39.79,39.73,39.75,24241.0,35.9036,35.9307,35.8765,35.8946,24241.0
2019-07-01 11:20:00,39.74,39.76,39.7,39.72,36223.0,35.8856,35.9036,35.8495,35.8675,36223.0
2019-07-01 11:25:00,39.72,39.73,39.68,39.7,22606.0,35.8675,35.8765,35.8314,35.8495,22606.0
2019-07-01 11:30:00,39.7,39.74,39.7,39.73,36129.0,35.8495,35.8856,35.8495,35.8765,36129.0
2019-07-01 11:35:00,39.74,39.77,39.72,39.75,47671.0,35.8856,35.9127,35.8675,35.8946,47671.0
2019-07-01 11:40:00,39.74,39.78,39.71,39.73,51804.0,35.8856,35.9217,35.8585,35.8765,51804.0
2019-07-01 11:45:00,39.73,39.76,39.73,39.73,91145.0,35.8765,35.9036,35.8765,35.8765,91145.0
2019-07-01 11:50:00,39.73,39.77,39.73,39.73,28892.0,35.8765,35.9127,35.8765,35.8765,28892.0
2019-07-01 11:55:00,39.73,39.74,39.71,39.72,21095.0,35.8765,35.8856,35.8585,35.8675,21095.0
2019-07-01 12:00:00,39.72,39.76,39.7,39.76,22542.0,35.8675,35.9036,35.8495,35.9036,22542.0
2019-07-01 12:05:00,39.75,39.76,39.71,39.73,27812.0,35.8946,35.9036,35.8585,35.8765,27812.0
2019-07-01 12:10:00,39.73,39.75,39.72,39.73,17076.0,35.8765,35.8946,35.8675,35.8765,17076.0
2019-07-01 12:15:00,39.73,39.74,39.71,39.73,26333.0,35.8765,35.8856,35.8585,35.8765,26333.0
2019-07-01 12:20:00,39.73,39.74,39.67,39.7,29118.0,35.8765,35.8856,35.8224,35.8495,29118.0
2019-07-01 12:25:00,39.7,39.72,39.68,39.71,27192.0,35.8495,35.8675,35.8314,35.8585,27192.0
2019-07-01 12:30:00,39.71,39.71,39.69,39.71,23066.0,35.8585,35.8585,35.8404,35.8585,23066.0
2019-07-01 12:35:00,39.71,39.73,39.7,39.71,22904.0,35.8585,35.8765,35.8495,35.8585,22904.0
2019-07-01 12:40:00,39.71,39.71,39.67,39.68,22131.0,35.8585,35.8585,35.8224,35.8314,22131.0
2019-07-01 12:45:00,39.69,39.7,39.66,39.67,34696.0,35.8404,35.8495,35.8133,35.8224,34696.0
2019-07-01 12:50:00,39.67,39.68,39.64,39.66,18623.0,35.8224,35.8314,35.7953,35.8133,18623.0
2019-07-01 12:55:00,39.65,39.65,39.6,39.63,15261.0,35.8043,35.8043,35.7592,35.7862,15261.0
2019-07-01 13:00:00,39.63,39.66,39.63,39.64,26305.0,35.7862,35.8133,35.7862,35.7953,26305.0
2019-07-01 13:05:00,39.65,39.68,39.64,39.68,36103.0,35.8043,35.8314,35.7953,35.8314,36103.0
2019-07-01 13:10:00,39.68,39.68,39.59,39.65,51529.0,35.8314,35.8314,35.7501,35.8043,51529.0
2019-07-01 13:15:00,39.65,39.66,39.63,39.66,29842.0,35.8043,35.8133,35.7862,35.8133,29842.0
2019-07-01 13:20:00,39.66,39.68,39.62,39.66,30510.0,35.8133,35.8314,35.7772,35.8133,30510.0
2019-07-01 13:25:00,39.66,39.7,39.65,39.7,24813.0,35.8133,35.8495,35.8043,35.8495,24813.0
2019-07-01 13:30:00,39.7,39.71,39.65,39.67,35531.0,35.8495,35.8585,35.8043,35.8224,35531.0
2019-07-01 13:35:00,39.68,39.72,39.68,39.7,29081.0,35.8314,35.8675,35.8314,35.8495,29081.0
2019-07-01 13:40:00,39.7,39.71,39.66,39.66,24424.0,35.8495,35.8585,35.8133,35.8133,24424.0
2019-07-01 13:45:00,39.66,39.71,39.66,39.7,25840.0,35.8133,35.8585,35.8133,35.8495,25840.0
2019-07-01 13:50:00,39.7,39.7,39.65,39.66,24816.0,35.8495,35.8495,35.8043,35.8133,24816.0
2019-07-01 13:55:00,39.66,39.67,39.64,39.66,17054.0,35.8133,35.8224,35.7953,35.8133,17054.0
2019-07-01 14:00:00,39.66,39.68,39.64,39.66,28910.0,35.8133,35.8314,35.7953,35.8133,28910.0
2019-07-01 14:05:00,39.66,39.66,39.62,39.64,20121.0,35.8133,35.8133,35.7772,35.7953,20121.0
2019-07-01 14:10:00,39.64,39.67,39.6,39.67,28809.0,35.7953,35.8224,35.7592,35.8224,28809.0
2019-07-01 14:15:00,39.66,39.68,39.62,39.63,35343.0,35.8133,35.8314,35.7772,35.7862,35343.0
2019-07-01 14:20:00,39.63,39.66,39.62,39.64,31200.0,35.7862,35.8133,35.7772,35.7953,31200.0
2019-07-01 14:25:00,39.64,39.65,39.61,39.62,18976.0,35.7953,35.8043,35.7682,35.7772,18976.0
2019-07-01 14:30:00,39.62,39.66,39.6,39.65,32135.0,35.7772,35.8133,35.7592,35.8043,32135.0
2019-07-01 14:35:00,39.65,39.65,39.61,39.64,23503.0,35.8043,35.8043,35.7682,35.7953,23503.0
2019-07-01 14:40:00,39.63,39.65,39.62,39.65,27897.0,35.7862,35.8043,35.7772,35.8043,27897.0
2019-07-01 14:45:00,39.65,39.66,39.61,39.62,21217.0,35.8043,35.8133,35.7682,35.7772,21217.0
2019-07-01 14:50:00,39.62,39.64,39.61,39.62,28822.0,35.7772,35.7953,35.7682,35.7772,28822.0
2019-07-01 14:55:00,39.62,39.63,39.58,39.59,32745.0,35.7772,35.7862,35.7411,35.7501,32745.0
2019-07-01 15:00:00,39.58,39.63,39.58,39.62,97046.0,35.7411,35.7862,35.7411,35.7772,97046.0
2019-07-01 15:05:00,39.62,39.68,39.6,39.66,45032.0,35.7772,35.8314,35.7592,35.8133,45032.0
2019-07-01 15:10:00,39.66,39.69,39.64,39.69,60637.0,35.8133,35.8404,35.7953,35.8404,60637.0
2019-07-01 15:15:00,39.69,39.7,39.68,39.7,23714.0,35.8404,35.8495,35.8314,35.8495,23714.0
2019-07-01 15:20:00,39.7,39.74,39.69,39.73,50173.0,35.8495,35.8856,35.8404,35.8765,50173.0
2019-07-01 15:25:00,39.74,39.79,39.73,39.79,140618.0,35.8856,35.9307,35.8765,35.9307,140618.0
2019-07-01 15:30:00,39.79,39.9,39.78,39.86,194282.0,35.9307,36.0301,35.9217,35.9939,194282.0
2019-07-01 15:35:00,39.86,39.87,39.84,39.87,59478.0,35.9939,36.003,35.9759,36.003,59478.0
2019-07-01 15:40:00,39.87,39.89,39.84,39.86,83805.0,36.003,36.021,35.9759,35.9939,83805.0
2019-07-01 15:45:00,39.85,39.88,39.83,39.87,129906.0,35.9849,36.012,35.9668,36.003,129906.0
2019-07-01 15:50:00,39.87,39.88,39.83,39.86,154473.0,36.003,36.012,35.9668,35.9939,154473.0
2019-07-01 15:55:00,39.86,39.9,39.85,39.9,653167.0,35.9939,36.0301,35.9849,36.0301,653167.0
2019-07-02 09:30:00,39.92,40.0,39.78,39.89,83379.0,36.0481,36.1204,35.9217,36.021,83379.0
2019-07-02 09:35:00,39.89,39.92,39.84,39.91,19746.0,36.021,36.0481,35.9759,36.0391,19746.0
2019-07-02 09:40:00,39.91,39.91,39.76,39.76,28246.0,36.0391,36.0391,35.9036,35.9036,28246.0
2019-07-02 09:45:00,39.76,39.77,39.71,39.77,28824.0,35.9036,35.9127,35.8585,35.9127,28824.0
2019-07-02 09:50:00,39.76,39.8,39.71,39.8,26090.0,35.9036,35.9398,35.8585,35.9398,26090.0
2019-07-02 09:55:00,39.81,39.83,39.76,39.77,21954.0,35.9488,35.9668,35.9036,35.9127,21954.0
2019-07-02 10:00:00,39.78,39.84,39.78,39.8,25172.0,35.9217,35.9759,35.9217,35.9398,25172.0
2019-07-02 10:05:00,39.8,39.82,39.78,39.79,35989.0,35.9398,35.9578,35.9217,35.9307,35989.0
2019-07-02 10:10:00,39.79,39.84,39.77,39.83,35805.0,35.9307,35.9759,35.9127,35.9668,35805.0
2019-07-02 10:15:00,39.83,39.88,39.82,39.88,22912.0,35.9668,36.012,35.9578,36.012,22912.0
2019-07-02 10:20:00,39.88,39.92,39.86,39.9,34265.0,36.012,36.0481,35.9939,36.0301,34265.0
2019-07-02 10:25:00,39.9,39.95,39.89,39.93,29273.0,36.0301,36.0752,36.021,36.0571,29273.0
2019-07-02 10:30:00,39.92,39.96,39.92,39.94,44850.0,36.0481,36.0842,36.0481,36.0662,44850.0
2019-07-02 10:35:00,39.94,39.96,39.91,39.95,18303.0,36.0662,36.0842,36.0391,36.0752,18303.0
2019-07-02 10:40:00,39.94,39.95,39.88,39.89,36437.0,36.0662,36.0752,36.012,36.021,36437.0
2019-07-02 10:45:00,39.89,39.9,39.86,39.89,34511.0,36.021,36.0301,35.9939,36.021,34511.0
2019-07-02 10:50:00,39.89,39.95,39.88,39.94,39472.0,36.021,36.0752,36.012,36.0662,39472.0
2019-07-02 10:55:00,39.94,39.95,39.9,39.94,29956.0,36.0662,36.0752,36.0301,36.0662,29956.0
2019-07-02 11:00:00,39.93,39.96,39.92,39.93,44387.0,36.0571,36.0842,36.0481,36.0571,44387.0
2019-07-02 11:05:00,39.93,39.95,39.92,39.92,25895.0,36.0571,36.0752,36.0481,36.0481,25895.0
2019-07-02 11:10:00,39.92,39.93,39.89,39.89,33602.0,36.0481,36.0571,36.021,36.021,33602.0
2019-07-02 11:15:00,39.89,39.92,39.88,39.91,41199.0,36.021,36.0481,36.012,36.0391,41199.0
2019-07-02 11:20:00,39.91,39.94,39.9,39.92,39428.0,36.0391,36.0662,36.0301,36.0481,39428.0
2019-07-02 11:25:00,39.91,39.94,39.91,39.94,24287.0,36.0391,36.0662,36.0391,36.0662,24287.0
2019-07-02 11:30:00,39.94,39.94,39.87,39.9,35780.0,36.0662,36.0662,36.003,36.0301,35780.0
2019-07-02 11:35:00,39.9,39.91,39.85,39.85,34338.0,36.0301,36.0391,35.9849,35.9849,34338.0
2019-07-02 11:40:00,39.86,39.91,39.83,39.9,28538.0,35.9939,36.0391,35.9668,36.0301,28538.0
2019-07-02 11:45:00,39.89,39.9,39.87,39.88,28759.0,36.021,36.0301,36.003,36.012,28759.0
2019-07-02 11:50:00,39.87,39.9,39.84,39.89,43192.0,36.003,36.0301,35.9759,36.021,43192.0
2019-07-02 11:55:00,39.89,39.9,39.85,39.89,20890.0,36.021,36.0301,35.9849,36.021,20890.0
2019-07-02 12:00:00,39.89,39.91,39.87,39.89,45081.0,36.021,36.0391,36.003,36.021,45081.0
2019-07-02 12:05:00,39.9,39.94,39.89,39.94,16760.0,36.0301,36.0662,36.021,36.0662,16760.0
2019-07-02 12:10:00,39.94,39.95,39.89,39.9,28756.0,36.0662,36.0752,36.021,36.0301,28756.0
2019-07-02 12:15:00,39.9,39.92,39.89,39.92,25931.0,36.0301,36.0481,36.021,36.0481,25931.0
2019-07-02 12:20:00,39.92,39.95,39.92,39.94,30780.0,36.0481,36.0752,36.0481,36.0662,30780.0
2019-07-02 12:25:00,39.94,39.95,39.9,39.92,42331.0,36.0662,36.0752,36.0301,36.0481,42331.0
2019-07-02 12:30:00,39.91,39.92,39.87,39.88,42793.0,36.0391,36.0481,36.003,36.012,42793.0
2019-07-02 12:35:00,39.89,39.91,39.86,39.9,26991.0,36.021,36.0391,35.9939,36.0301,26991.0
2019-07-02 12:40:00,39.9,39.9,39.85,39.86,14748.0,36.0301,36.0301,35.9849,35.9939,14748.0
2019-07-02 12:45:00,39.86,39.88,39.84,39.87,20698.0,35.9939,36.012,35.9759,36.003,20698.0
2019-07-02 12:50:00,39.86,39.87,39.85,39.86,8487.0,35.9939,36.003,35.9849,35.9939,8487.0
2019-07-02 12:55:00,39.85,39.86,39.83,39.84,30696.0,35.9849,35.9939,35.9668,35.9759,30696.0
2019-07-02 13:00:00,39.84,39.89,39.84,39.89,30966.0,35.9759,36.021,35.9759,36.021,30966.0
2019-07-02 13:05:00,39.89,39.92,39.89,39.91,24307.0,36.021,36.0481,36.021,36.0391,24307.0
2019-07-02 13:10:00,39.92,39.92,39.89,39.9,17830.0,36.0481,36.0481,36.021,36.0301,17830.0
2019-07-02 13:15:00,39.91,39.92,39.89,39.91,24403.0,36.0391,36.0481,36.021,36.0391,24403.0
2019-07-02 13:20:00,39.91,39.93,39.9,39.92,21186.0,36.0391,36.0571,36.0301,36.0481,21186.0
2019-07-02 13:25:00,39.92,39.94,39.92,39.94,30682.0,36.0481,36.0662,36.0481,36.0662,30682.0
2019-07-02 13:30:00,39.94,39.94,39.91,39.93,28411.0,36.0662,36.0662,36.0391,36.0571,28411.0
2019-07-02 13:35:00,39.94,39.97,39.93,39.96,30941.0,36.0662,36.0933,36.0571,36.0842,30941.0
2019-07-02 13:40:00,39.96,39.97,39.95,39.97,28801.0,36.0842,36.0933,36.0752,36.0933,28801.0
2019-07-02 13:45:00,39.96,39.97,39.96,39.97,10185.0,36.0842,36.0933,36.0842,36.0933,10185.0
2019-07-02 13:50:00,39.97,39.97,39.94,39.95,29469.0,36.0933,36.0933,36.0662,36.0752,29469.0
2019-07-02 13:55:00,39.95,39.98,39.94,39.96,20172.0,36.0752,36.1023,36.0662,36.0842,20172.0
2019-07-02 14:00:00,39.96,39.96,39.91,39.94,37698.0,36.0842,36.0842,36.0391,36.0662,37698.0
2019-07-02 14:05:00,39.94,39.95,39.93,39.94,53173.0,36.0662,36.0752,36.0571,36.0662,53173.0
2019-07-02 14:10:00,39.94,39.94,39.92,39.93,17959.0,36.0662,36.0662,36.0481,36.0571,17959.0
2019-07-02 14:15:00,39.93,39.96,39.92,39.94,38665.0,36.0571,36.0842,36.0481,36.0662,38665.0
2019-07-02 14:20:00,39.94,39.94,39.92,39.92,16134.0,36.0662,36.0662,36.0481,36.0481,16134.0
2019-07-02 14:25:00,39.93,39.93,39.91,39.91,15250.0,36.0571,36.0571,36.0391,36.0391,15250.0
2019-07-02 14:30:00,39.91,39.95,39.91,39.95,50466.0,36.0391,36.0752,36.0391,36.0752,50466.0
2019-07-02 14:35:00,39.95,39.95,39.92,39.92,16375.0,36.0752,36.0752,36.0481,36.0481,16375.0
2019-07-02 14:40:00,39.93,39.95,39.92,39.95,13437.0,36.0571,36.0752,36.0481,36.0752,13437.0
2019-07-02 14:45:00,39.95,39.96,39.93,39.95,51898.0,36.0752,36.0842,36.0571,36.0752,51898.0
2019-07-02 14:50:00,39.95,39.95,39.92,39.92,32908.0,36.0752,36.0752,36.0481,36.0481,32908.0
2019-07-02 14:55:00,39.92,39.96,39.92,39.94,28363.0,36.0481,36.0842,36.0481,36.0662,28363.0
2019-07-02 15:00:00,39.95,39.99,39.94,39.99,46030.0,36.0752,36.1113,36.0662,36.1113,46030.0
2019-07-02 15:05:00,39.99,40.03,39.98,40.01,75328.0,36.1113,36.1475,36.1023,36.1294,75328.0
2019-07-02 15:10:00,40.02,40.07,40.01,40.02,79407.0,36.1384,36.1836,36.1294,36.1384,79407.0
2019-07-02 15:15:00,40.02,40.09,40.02,40.09,52897.0,36.1384,36.2016,36.1384,36.2016,52897.0
2019-07-02 15:20:00,40.08,40.12,40.08,40.12,42709.0,36.1926,36.2287,36.1926,36.2287,42709.0
2019-07-02 15:25:00,40.12,40.13,40.1,40.12,52289.0,36.2287,36.2378,36.2107,36.2287,52289.0
2019-07-02 15:30:00,40.12,40.15,40.11,40.14,77564.0,36.2287,36.2558,36.2197,36.2468,77564.0
2019-07-02 15:35:00,40.14,40.17,40.13,40.16,72164.0,36.2468,36.2739,36.2378,36.2648,72164.0
2019-07-02 15:40:00,40.16,40.17,40.1,40.12,243217.0,36.2648,36.2739,36.2107,36.2287,243217.0
2019-07-02 15:45:00,40.12,40.16,40.11,40.15,110119.0,36.2287,36.2648,36.2197,36.2558,110119.0
2019-07-02 15:50:00,40.14,40.19,40.14,40.16,148388.0,36.2468,36.2919,36.2468,36.2648,148388.0
2019-07-02 15:55:00,40.16,40.19,40.02,40.07,615072.0,36.2648,36.2919,36.1384,36.1836,615072.0
2019-07-03 09:30:00,40.14,40.23,40.05,40.07,118244.0,36.2468,36.3281,36.1655,36.1836,118244.0
2019-07-03 09:35:00,40.08,40.13,40.04,40.05,46013.0,36.1926,36.2378,36.1565,36.1655,46013.0
2019-07-03 09:40:00,40.05,40.15,40.02,40.03,55033.0,36.1655,36.2558,36.1384,36.1475,55033.0
2019-07-03 09:45:00,40.03,40.07,39.98,40.02,38093.0,36.1475,36.1836,36.1023,36.1384,38093.0
2019-07-03 09:50:00,40.02,40.03,39.93,39.96,45358.0,36.1384,36.1475,36.0571,36.0842,45358.0
2019-07-03 09:55:00,39.97,40.02,39.96,39.96,37766.0,36.0933,36.1384,36.0842,36.0842,37766.0
2019-07-03 10:00:00,39.97,39.99,39.89,39.9,47003.0,36.0933,36.1113,36.021,36.0301,47003.0
2019-07-03 10:05:00,39.9,40.01,39.88,40.0,106892.0,36.0301,36.1294,36.012,36.1204,106892.0
2019-07-03 10:10:00,40.01,40.01,39.93,39.94,62767.0,36.1294,36.1294,36.0571,36.0662,62767.0
2019-07-03 10:15:00,39.93,40.0,39.93,39.98,70613.0,36.0571,36.1204,36.0571,36.1023,70613.0
2019-07-03 10:20:00,39.98,39.99,39.9,39.95,94472.0,36.1023,36.1113,36.0301,36.0752,94472.0
2019-07-03 10:25:00,39.95,40.02,39.93,40.02,54598.0,36.0752,36.1384,36.0571,36.1384,54598.0
2019-07-03 10:30:00,40.01,40.04,39.98,40.02,91867.0,36.1294,36.1565,36.1023,36.1384,91867.0
2019-07-03 10:35:00,40.02,40.07,39.99,40.06,64480.0,36.1384,36.1836,36.1113,36.1745,64480.0
2019-07-03 10:40:00,40.05,40.06,40.01,40.02,58980.0,36.1655,36.1745,36.1294,36.1384,58980.0
2019-07-03 10:45:00,40.02,40.03,39.97,39.98,57530.0,36.1384,36.1475,36.0933,36.1023,57530.0
2019-07-03 10:50:00,39.98,40.0,39.92,39.94,76607.0,36.1023,36.1204,36.0481,36.0662,76607.0
2019-07-03 10:55:00,39.94,39.94,39.85,39.88,66240.0,36.0662,36.0662,35.9849,36.012,66240.0
2019-07-03 11:00:00,39.87,39.91,39.86,39.89,45206.0,36.003,36.0391,35.9939,36.021,45206.0
2019-07-03 11:05:00,39.89,39.9,39.85,39.89,54832.0,36.021,36.0301,35.9849,36.021,54832.0
2019-07-03 11:10:00,39.89,39.92,39.87,39.92,45521.0,36.021,36.0481,36.003,36.0481,45521.0
2019-07-03 11:15:00,39.92,39.94,39.89,39.9,45623.0,36.0481,36.0662,36.021,36.0301,45623.0
2019-07-03 11:20:00,39.91,39.91,39.87,39.89,53357.0,36.0391,36.0391,36.003,36.021,53357.0
2019-07-03 11:25:00,39.89,39.9,39.88,39.89,19873.0,36.021,36.0301,36.012,36.021,19873.0
2019-07-03 11:30:00,39.89,39.96,39.88,39.94,66622.0,36.021,36.0842,36.012,36.0662,66622.0
2019-07-03 11:35:00,39.94,39.94,39.91,39.92,25367.0,36.0662,36.0662,36.0391,36.0481,25367.0
2019-07-03 11:40:00,39.91,39.94,39.91,39.94,37653.0,36.0391,36.0662,36.0391,36.0662,37653.0
2019-07-03 11:45:00,39.94,39.94,39.93,39.94,25116.0,36.0662,36.0662,36.0571,36.0662,25116.0
2019-07-03 11:50:00,39.93,39.96,39.93,39.96,67316.0,36.0571,36.0842,36.0571,36.0842,67316.0
2019-07-03 11:55:00,39.96,39.96,39.93,39.95,47236.0,36.0842,36.0842,36.0571,36.0752,47236.0
2019-07-03 12:00:00,39.95,39.96,39.92,39.93,33517.0,36.0752,36.0842,36.0481,36.0571,33517.0
2019-07-03 12:05:00,39.93,39.94,39.92,39.93,21780.0,36.0571,36.0662,36.0481,36.0571,21780.0
2019-07-03 12:10:00,39.92,39.95,39.91,39.93,77007.0,36.0481,36.0752,36.0391,36.0571,77007.0
2019-07-03 12:15:00,39.92,39.99,39.92,39.95,52783.0,36.0481,36.1113,36.0481,36.0752,52783.0
2019-07-03 12:20:00,39.95,39.97,39.95,39.97,21684.0,36.0752,36.0933,36.0752,36.0933,21684.0
2019-07-03 12:25:00,39.97,39.98,39.92,39.93,61052.0,36.0933,36.1023,36.0481,36.0571,61052.0
2019-07-03 12:30:00,39.94,39.96,39.93,39.96,45216.0,36.0662,36.0842,36.0571,36.0842,45216.0
2019-07-03 12:35:00,39.96,39.99,39.95,39.98,53519.0,36.0842,36.1113,36.0752,36.1023,53519.0
2019-07-03 12:40:00,39.98,39.99,39.95,39.96,73111.0,36.1023,36.1113,36.0752,36.0842,73111.0
2019-07-03 12:45:00,39.97,39.98,39.95,39.96,73172.0,36.0933,36.1023,36.0752,36.0842,73172.0
2019-07-03 12:50:00,39.96,39.98,39.94,39.95,85178.0,36.0842,36.1023,36.0662,36.0752,85178.0
2019-07-03 12:55:00,39.95,39.97,39.88,39.9,234707.0,36.0752,36.0933,36.012,36.0301,234707.0
2019-07-05 09:30:00,39.76,39.82,39.65,39.66,76484.0,35.9036,35.9578,35.8043,35.8133,76484.0
2019-07-05 09:35:00,39.65,39.69,39.58,39.68,40055.0,35.8043,35.8404,35.7411,35.8314,40055.0
2019-07-05 09:40:00,39.67,39.68,39.57,39.57,27038.0,35.8224,35.8314,35.7321,35.7321,27038.0
2019-07-05 09:45:00,39.56,39.61,39.52,39.55,105620.0,35.723,35.7682,35.6869,35.714,105620.0
2019-07-05 09:50:00,39.55,39.59,39.52,39.58,49637.0,35.714,35.7501,35.6869,35.7411,49637.0
2019-07-05 09:55:00,39.58,39.59,39.47,39.48,38620.0,35.7411,35.7501,35.6418,35.6508,38620.0
2019-07-05 10:00:00,39.49,39.58,39.49,39.58,100330.0,35.6598,35.7411,35.6598,35.7411,100330.0
2019-07-05 10:05:00,39.57,39.66,39.56,39.61,43302.0,35.7321,35.8133,35.723,35.7682,43302.0
2019-07-05 10:10:00,39.62,39.63,39.59,39.62,31551.0,35.7772,35.7862,35.7501,35.7772,31551.0
2019-07-05 10:15:00,39.61,39.64,39.56,39.59,48156.0,35.7682,35.7953,35.723,35.7501,48156.0
2019-07-05 10:20:00,39.59,39.6,39.5,39.51,33542.0,35.7501,35.7592,35.6689,35.6779,33542.0
2019-07-05 10:25:00,39.5,39.54,39.49,39.5,35305.0,35.6689,35.705,35.6598,35.6689,35305.0
2019-07-05 10:30:00,39.5,39.51,39.47,39.48,23236.0,35.6689,35.6779,35.6418,35.6508,23236.0
2019-07-05 10:35:00,39.48,39.52,39.45,39.5,20427.0,35.6508,35.6869,35.6237,35.6689,20427.0
2019-07-05 10:40:00,39.5,39.53,39.48,39.5,22372.0,35.6689,35.6959,35.6508,35.6689,22372.0
2019-07-05 10:45:00,39.5,39.58,39.49,39.56,23473.0,35.6689,35.7411,35.6598,35.723,23473.0
2019-07-05 10:50:00,39.55,39.61,39.55,39.61,24204.0,35.714,35.7682,35.714,35.7682,24204.0
2019-07-05 10:55:00,39.61,39.62,39.54,39.62,37213.0,35.7682,35.7772,35.705,35.7772,37213.0
2019-07-05 11:00:00,39.62,39.66,39.58,39.66,27034.0,35.7772,35.8133,35.7411,35.8133,27034.0
2019-07-05 11:05:00,39.66,39.7,39.64,39.69,20010.0,35.8133,35.8495,35.7953,35.8404,20010.0
2019-07-05 11:10:00,39.69,39.69,39.65,39.66,18125.0,35.8404,35.8404,35.8043,35.8133,18125.0
2019-07-05 11:15:00,39.66,39.7,39.66,39.67,21317.0,35.8133,35.8495,35.8133,35.8224,21317.0
2019-07-05 11:20:00,39.67,39.68,39.64,39.65,22596.0,35.8224,35.8314,35.7953,35.8043,22596.0
2019-07-05 11:25:00,39.66,39.74,39.64,39.73,31819.0,35.8133,35.8856,35.7953,35.8765,31819.0
2019-07-05 11:30:00,39.73,39.77,39.72,39.76,27050.0,35.8765,35.9127,35.8675,35.9036,27050.0
2019-07-05 11:35:00,39.77,39.8,39.76,39.79,18347.0,35.9127,35.9398,35.9036,35.9307,18347.0
2019-07-05 11:40:00,39.79,39.79,39.76,39.77,18016.0,35.9307,35.9307,35.9036,35.9127,18016.0
2019-07-05 11:45:00,39.77,39.77,39.7,39.71,30326.0,35.9127,35.9127,35.8495,35.8585,30326.0
2019-07-05 11:50:00,39.7,39.75,39.7,39.75,19575.0,35.8495,35.8946,35.8495,35.8946,19575.0
2019-07-05 11:55:00,39.75,39.81,39.74,39.81,17580.0,35.8946,35.9488,35.8856,35.9488,17580.0
2019-07-05 12:00:00,39.81,39.81,39.76,39.77,17999.0,35.9488,35.9488,35.9036,35.9127,17999.0
2019-07-05 12:05:00,39.76,39.8,39.73,39.79,18549.0,35.9036,35.9398,35.8765,35.9307,18549.0
2019-07-05 12:10:00,39.79,39.82,39.78,39.82,13518.0,35.9307,35.9578,35.9217,35.9578,13518.0
2019-07-05 12:15:00,39.82,39.86,39.8,39.86,23299.0,35.9578,35.9939,35.9398,35.9939,23299.0
2019-07-05 12:20:00,39.86,39.88,39.84,39.88,24858.0,35.9939,36.012,35.9759,36.012,24858.0
2019-07-05 12:25:00,39.88,39.88,39.85,39.86,22385.0,36.012,36.012,35.9849,35.9939,22385.0
2019-07-05 12:30:00,39.86,39.86,39.82,39.84,21244.0,35.9939,35.9939,35.9578,35.9759,21244.0
2019-07-05 12:35:00,39.85,39.87,39.84,39.87,16596.0,35.9849,36.003,35.9759,36.003,16596.0
2019-07-05 12:40:00,39.88,39.88,39.86,39.87,15882.0,36.012,36.012,35.9939,36.003,15882.0
2019-07-05 12:45:00,39.87,39.88,39.86,39.88,5880.0,36.003,36.012,35.9939,36.012,5880.0
2019-07-05 12:50:00,39.87,39.92,39.86,39.91,23350.0,36.003,36.0481,35.9939,36.0391,23350.0
2019-07-05 12:55:00,39.91,39.91,39.86,39.87,18146.0,36.0391,36.0391,35.9939,36.003,18146.0
2019-07-05 13:00:00,39.87,39.88,39.83,39.84,23245.0,36.003,36.012,35.9668,35.9759,23245.0
2019-07-05 13:05:00,39.84,39.89,39.83,39.88,21676.0,35.9759,36.021,35.9668,36.012,21676.0
2019-07-05 13:10:00,39.88,39.91,39.87,39.9,19856.0,36.012,36.0391,36.003,36.0301,19856.0
2019-07-05 13:15:00,39.89,39.9,39.88,39.89,11513.0,36.021,36.0301,36.012,36.021,11513.0
2019-07-05 13:20:00,39.9,39.93,39.88,39.93,37348.0,36.0301,36.0571,36.012,36.0571,37348.0
2019-07-05 13:25:00,39.93,39.94,39.91,39.94,18396.0,36.0571,36.0662,36.0391,36.0662,18396.0
2019-07-05 13:30:00,39.94,39.95,39.92,39.92,22606.0,36.0662,36.0752,36.0481,36.0481,22606.0
2019-07-05 13:35:00,39.92,39.94,39.91,39.93,15443.0,36.0481,36.0662,36.0391,36.0571,15443.0
2019-07-05 13:40:00,39.92,39.96,39.91,39.95,40857.0,36.0481,36.0842,36.0391,36.0752,40857.0
2019-07-05 13:45:00,39.95,39.95,39.93,39.94,10713.0,36.0752,36.0752,36.0571,36.0662,10713.0
2019-07-05 13:50:00,39.94,39.94,39.91,39.91,14699.0,36.0662,36.0662,36.0391,36.0391,14699.0
2019-07-05 13:55:00,39.92,39.93,39.9,39.91,11388.0,36.0481,36.0571,36.0301,36.0391,11388.0
2019-07-05 14:00:00,39.91,39.96,39.9,39.94,28287.0,36.0391,36.0842,36.0301,36.0662,28287.0
2019-07-05 14:05:00,39.95,39.95,39.9,39.91,17455.0,36.0752,36.0752,36.0301,36.0391,17455.0
2019-07-05 14:10:00,39.91,39.95,39.9,39.93,28171.0,36.0391,36.0752,36.0301,36.0571,28171.0
2019-07-05 14:15:00,39.93,39.98,39.92,39.98,21031.0,36.0571,36.1023,36.0481,36.1023,21031.0
2019-07-05 14:20:00,39.98,39.99,39.95,39.98,21784.0,36.1023,36.1113,36.0752,36.1023,21784.0
2019-07-05 14:25:00,39.97,39.97,39.93,39.94,14945.0,36.0933,36.0933,36.0571,36.0662,14945.0
2019-07-05 14:30:00,39.94,39.97,39.93,39.96,17674.0,36.0662,36.0933,36.0571,36.0842,17674.0
2019-07-05 14:35:00,39.96,39.99,39.95,39.98,23506.0,36.0842,36.1113,36.0752,36.1023,23506.0
2019-07-05 14:40:00,39.98,40.0,39.97,39.98,25711.0,36.1023,36.1204,36.0933,36.1023,25711.0
2019-07-05 14:45:00,39.97,39.99,39.96,39.98,28468.0,36.0933,36.1113,36.0842,36.1023,28468.0
2019-07-05 14:50:00,39.99,39.99,39.97,39.98,18471.0,36.1113,36.1113,36.0933,36.1023,18471.0
2019-07-05 14:55:00,39.98,39.99,39.96,39.97,24776.0,36.1023,36.1113,36.0842,36.0933,24776.0
2019-07-05 15:00:00,39.97,39.98,39.93,39.94,27602.0,36.0933,36.1023,36.0571,36.0662,27602.0
2019-07-05 15:05:00,39.95,39.96,39.93,39.96,27185.0,36.0752,36.0842,36.0571,36.0842,27185.0
2019-07-05 15:10:00,39.96,39.98,39.91,39.94,31433.0,36.0842,36.1023,36.0391,36.0662,31433.0
2019-07-05 15:15:00,39.94,39.96,39.89,39.9,77643.0,36.0662,36.0842,36.021,36.0301,77643.0
2019-07-05 15:20:00,39.9,39.92,39.89,39.91,41639.0,36.0301,36.0481,36.021,36.0391,41639.0
2019-07-05 15:25:00,39.91,39.92,39.88,39.91,37842.0,36.0391,36.0481,36.012,36.0391,37842.0
2019-07-05 15:30:00,39.91,39.93,39.89,39.9,61747.0,36.0391,36.0571,36.021,36.0301,61747.0
2019-07-05 15:35:00,39.9,39.9,39.87,39.88,87288.0,36.0301,36.0301,36.003,36.012,87288.0
2019-07-05 15:40:00,39.88,39.89,39.83,39.84,95143.0,36.012,36.021,35.9668,35.9759,95143.0
2019-07-05 15:45:00,39.83,39.84,39.79,39.8,108941.0,35.9668,35.9759,35.9307,35.9398,108941.0
2019-07-05 15:50:00,39.79,39.8,39.72,39.73,249592.0,35.9307,35.9398,35.8675,35.8765,249592.0
2019-07-05 15:55:00,39.73,39.81,39.71,39.81,329771.0,35.8765,35.9488,35.8585,35.9488,329771.0
2019-07-08 09:30:00,39.74,39.8,39.6,39.63,85659.0,35.8856,35.9398,35.7592,35.7862,85659.0
2019-07-08 09:35:00,39.62,39.63,39.53,39.53,54190.0,35.7772,35.7862,35.6959,35.6959,54190.0
2019-07-08 09:40:00,39.53,39.61,39.51,39.61,22881.0,35.6959,35.7682,35.6779,35.7682,22881.0
2019-07-08 09:45:00,39.61,39.61,39.51,39.52,38626.0,35.7682,35.7682,35.6779,35.6869,38626.0
2019-07-08 09:50:00,39.52,39.56,39.5,39.54,85577.0,35.6869,35.723,35.6689,35.705,85577.0
2019-07-08 09:55:00,39.54,39.54,39.5,39.5,24153.0,35.705,35.705,35.6689,35.6689,24153.0
2019-07-08 10:00:00,39.51,39.55,39.5,39.54,32539.0,35.6779,35.714,35.6689,35.705,32539.0
2019-07-08 10:05:00,39.54,39.59,39.52,39.58,54447.0,35.705,35.7501,35.6869,35.7411,54447.0
2019-07-08 10:10:00,39.58,39.61,39.55,39.6,42559.0,35.7411,35.7682,35.714,35.7592,42559.0
2019-07-08 10:15:00,39.59,39.63,39.57,39.63,53081.0,35.7501,35.7862,35.7321,35.7862,53081.0
2019-07-08 10:20:00,39.63,39.64,39.6,39.62,27655.0,35.7862,35.7953,35.7592,35.7772,27655.0
2019-07-08 10:25:00,39.62,39.62,39.54,39.55,28707.0,35.7772,35.7772,35.705,35.714,28707.0
2019-07-08 10:30:00,39.55,39.56,39.49,39.51,57726.0,35.714,35.723,35.6598,35.6779,57726.0
2019-07-08 10:35:00,39.51,39.62,39.51,39.62,37846.0,35.6779,35.7772,35.6779,35.7772,37846.0
2019-07-08 10:40:00,39.62,39.65,39.6,39.63,43516.0,35.7772,35.8043,35.7592,35.7862,43516.0
2019-07-08 10:45:00,39.63,39.64,39.59,39.6,37515.0,35.7862,35.7953,35.7501,35.7592,37515.0
2019-07-08 10:50:00,39.6,39.61,39.54,39.55,30994.0,35.7592,35.7682,35.705,35.714,30994.0
2019-07-08 10:55:00,39.54,39.6,39.51,39.59,45637.0,35.705,35.7592,35.6779,35.7501,45637.0
2019-07-08 11:00:00,39.59,39.61,39.53,39.55,64141.0,35.7501,35.7682,35.6959,35.714,64141.0
2019-07-08 11:05:00,39.54,39.55,39.5,39.5,36117.0,35.705,35.714,35.6689,35.6689,36117.0
2019-07-08 11:10:00,39.51,39.55,39.48,39.55,46780.0,35.6779,35.714,35.6508,35.714,46780.0
2019-07-08 11:15:00,39.54,39.54,39.5,39.52,36457.0,35.705,35.705,35.6689,35.6869,36457.0
2019-07-08 11:20:00,39.52,39.52,39.45,39.46,28650.0,35.6869,35.6869,35.6237,35.6327,28650.0
2019-07-08 11:25:00,39.46,39.5,39.41,39.47,46857.0,35.6327,35.6689,35.5876,35.6418,46857.0
2019-07-08 11:30:00,39.47,39.47,39.42,39.43,40011.0,35.6418,35.6418,35.5966,35.6056,40011.0
2019-07-08 11:35:00,39.42,39.48,39.41,39.46,43374.0,35.5966,35.6508,35.5876,35.6327,43374.0
2019-07-08 11:40:00,39.45,39.45,39.4,39.43,33497.0,35.6237,35.6237,35.5786,35.6056,33497.0
2019-07-08 11:45:00,39.42,39.45,39.4,39.45,27172.0,35.5966,35.6237,35.5786,35.6237,27172.0
2019-07-08 11:50:00,39.45,39.48,39.44,39.46,30264.0,35.6237,35.6508,35.6147,35.6327,30264.0
2019-07-08 11:55:00,39.46,39.49,39.44,39.45,31899.0,35.6327,35.6598,35.6147,35.6237,31899.0
2019-07-08 12:00:00,39.45,39.45,39.41,39.44,28291.0,35.6237,35.6237,35.5876,35.6147,28291.0
2019-07-08 12:05:00,39.43,39.5,39.41,39.5,33684.0,35.6056,35.6689,35.5876,35.6689,33684.0
2019-07-08 12:10:00,39.5,39.51,39.48,39.5,19943.0,35.6689,35.6779,35.6508,35.6689,19943.0
2019-07-08 12:15:00,39.5,39.51,39.48,39.49,17426.0,35.6689,35.6779,35.6508,35.6598,17426.0
2019-07-08 12:20:00,39.49,39.51,39.47,39.48,31253.0,35.6598,35.6779,35.6418,35.6508,31253.0
2019-07-08 12:25:00,39.48,39.5,39.46,39.46,38866.0,35.6508,35.6689,35.6327,35.6327,38866.0
2019-07-08 12:30:00,39.47,39.52,39.46,39.52,123184.0,35.6418,35.6869,35.6327,35.6869,123184.0
2019-07-08 12:35:00,39.51,39.52,39.43,39.45,119968.0,35.6779,35.6869,35.6056,35.6237,119968.0
2019-07-08 12:40:00,39.45,39.47,39.42,39.47,26291.0,35.6237,35.6418,35.5966,35.6418,26291.0
2019-07-08 12:45:00,39.47,39.47,39.44,39.45,17611.0,35.6418,35.6418,35.6147,35.6237,17611.0
2019-07-08 12:50:00,39.44,39.49,39.44,39.48,34321.0,35.6147,35.6598,35.6147,35.6508,34321.0
2019-07-08 12:55:00,39.49,39.52,39.49,39.51,31624.0,35.6598,35.6869,35.6598,35.6779,31624.0
2019-07-08 13:00:00,39.51,39.51,39.48,39.48,31653.0,35.6779,35.6779,35.6508,35.6508,31653.0
2019-07-08 13:05:00,39.48,39.49,39.48,39.48,10351.0,35.6508,35.6598,35.6508,35.6508,10351.0
2019-07-08 13:10:00,39.48,39.52,39.48,39.5,39768.0,35.6508,35.6869,35.6508,35.6689,39768.0
2019-07-08 13:15:00,39.5,39.51,39.49,39.5,29069.0,35.6689,35.6779,35.6598,35.6689,29069.0
2019-07-08 13:20:00,39.5,39.52,39.5,39.5,32360.0,35.6689,35.6869,35.6689,35.6689,32360.0
2019-07-08 13:25:00,39.5,39.52,39.47,39.48,47462.0,35.6689,35.6869,35.6418,35.6508,47462.0
2019-07-08 13:30:00,39.49,39.5,39.48,39.48,20274.0,35.6598,35.6689,35.6508,35.6508,20274.0
2019-07-08 13:35:00,39.48,39.5,39.47,39.48,30367.0,35.6508,35.6689,35.6418,35.6508,30367.0
2019-07-08 13:40:00,39.49,39.5,39.44,39.45,30598.0,35.6598,35.6689,35.6147,35.6237,30598.0
2019-07-08 13:45:00,39.45,39.46,39.44,39.46,30270.0,35.6237,35.6327,35.6147,35.6327,30270.0
2019-07-08 13:50:00,39.45,39.48,39.44,39.46,36676.0,35.6237,35.6508,35.6147,35.6327,36676.0
2019-07-08 13:55:00,39.47,39.48,39.46,39.48,18146.0,35.6418,35.6508,35.6327,35.6508,18146.0
2019-07-08 14:00:00,39.47,39.48,39.45,39.46,25459.0,35.6418,35.6508,35.6237,35.6327,25459.0
2019-07-08 14:05:00,39.46,39.48,39.43,39.47,39342.0,35.6327,35.6508,35.6056,35.6418,39342.0
2019-07-08 14:10:00,39.48,39.48,39.45,39.46,23653.0,35.6508,35.6508,35.6237,35.6327,23653.0
2019-07-08 14:15:00,39.46,39.46,39.45,39.46,13918.0,35.6327,35.6327,35.6237,35.6327,13918.0
2019-07-08 14:20:00,39.46,39.48,39.45,39.45,38590.0,35.6327,35.6508,35.6237,35.6237,38590.0
2019-07-08 14:25:00,39.45,39.47,39.42,39.46,48097.0,35.6237,35.6418,35.5966,35.6327,48097.0
2019-07-08 14:30:00,39.46,39.48,39.45,39.48,15658.0,35.6327,35.6508,35.6237,35.6508,15658.0
2019-07-08 14:35:00,39.48,39.5,39.47,39.49,26232.0,35.6508,35.6689,35.6418,35.6598,26232.0
2019-07-08 14:40:00,39.49,39.51,39.47,39.5,52268.0,35.6598,35.6779,35.6418,35.6689,52268.0
2019-07-08 14:45:00,39.5,39.51,39.48,39.51,39132.0,35.6689,35.6779,35.6508,35.6779,39132.0
2019-07-08 14:50:00,39.51,39.51,39.47,39.48,52254.0,35.6779,35.6779,35.6418,35.6508,52254.0
2019-07-08 14:55:00,39.49,39.51,39.48,39.51,20056.0,35.6598,35.6779,35.6508,35.6779,20056.0
2019-07-08 15:00:00,39.51,39.51,39.47,39.48,45043.0,35.6779,35.6779,35.6418,35.6508,45043.0
2019-07-08 15:05:00,39.48,39.52,39.48,39.51,33067.0,35.6508,35.6869,35.6508,35.6779,33067.0
2019-07-08 15:10:00,39.5,39.54,39.49,39.54,35722.0,35.6689,35.705,35.6598,35.705,35722.0
2019-07-08 15:15:00,39.54,39.56,39.51,39.52,40463.0,35.705,35.723,35.6779,35.6869,40463.0
2019-07-08 15:20:00,39.52,39.55,39.52,39.55,39924.0,35.6869,35.714,35.6869,35.714,39924.0
2019-07-08 15:25:00,39.55,39.57,39.53,39.55,55579.0,35.714,35.7321,35.6959,35.714,55579.0
2019-07-08 15:30:00,39.55,39.56,39.53,39.55,75796.0,35.714,35.723,35.6959,35.714,75796.0
2019-07-08 15:35:00,39.55,39.57,39.54,39.57,48746.0,35.714,35.7321,35.705,35.7321,48746.0
2019-07-08 15:40:00,39.57,39.58,39.53,39.53,71442.0,35.7321,35.7411,35.6959,35.6959,71442.0
2019-07-08 15:45:00,39.54,39.56,39.52,39.54,140159.0,35.705,35.723,35.6869,35.705,140159.0
2019-07-08 15:50:00,39.55,39.57,39.52,39.53,174034.0,35.714,35.7321,35.6869,35.6959,174034.0
2019-07-08 15:55:00,39.53,39.56,39.48,39.55,331775.0,35.6959,35.723,35.6508,35.714,331775.0
2019-07-09 09:30:00,39.58,39.64,39.53,39.57,124275.0,35.7411,35.7953,35.6959,35.7321,124275.0
2019-07-09 09:35:00,39.58,39.65,39.56,39.59,43595.0,35.7411,35.8043,35.723,35.7501,43595.0
2019-07-09 09:40:00,39.6,39.64,39.58,39.62,21670.0,35.7592,35.7953,35.7411,35.7772,21670.0
2019-07-09 09:45:00,39.63,39.65,39.62,39.64,44419.0,35.7862,35.8043,35.7772,35.7953,44419.0
2019-07-09 09:50:00,39.64,39.64,39.57,39.58,28560.0,35.7953,35.7953,35.7321,35.7411,28560.0
2019-07-09 09:55:00,39.58,39.6,39.56,39.58,72424.0,35.7411,35.7592,35.723,35.7411,72424.0
2019-07-09 10:00:00,39.58,39.62,39.55,39.55,57169.0,35.7411,35.7772,35.714,35.714,57169.0
2019-07-09 10:05:00,39.54,39.58,39.51,39.57,74467.0,35.705,35.7411,35.6779,35.7321,74467.0
2019-07-09 10:10:00,39.57,39.62,39.57,39.58,34737.0,35.7321,35.7772,35.7321,35.7411,34737.0
2019-07-09 10:15:00,39.58,39.61,39.53,39.56,29945.0,35.7411,35.7682,35.6959,35.723,29945.0
2019-07-09 10:20:00,39.56,39.58,39.54,39.56,17229.0,35.723,35.7411,35.705,35.723,17229.0
2019-07-09 10:25:00,39.57,39.63,39.56,39.62,24926.0,35.7321,35.7862,35.723,35.7772,24926.0
2019-07-09 10:30:00,39.62,39.64,39.58,39.63,40914.0,35.7772,35.7953,35.7411,35.7862,40914.0
2019-07-09 10:35:00,39.63,39.66,39.63,39.65,29300.0,35.7862,35.8133,35.7862,35.8043,29300.0
2019-07-09 10:40:00,39.65,39.66,39.6,39.63,18658.0,35.8043,35.8133,35.7592,35.7862,18658.0
2019-07-09 10:45:00,39.64,39.66,39.62,39.66,23451.0,35.7953,35.8133,35.7772,35.8133,23451.0
2019-07-09 10:50:00,39.66,39.66,39.58,39.63,42595.0,35.8133,35.8133,35.7411,35.7862,42595.0
2019-07-09 10:55:00,39.62,39.64,39.58,39.64,23938.0,35.7772,35.7953,35.7411,35.7953,23938.0
2019-07-09 11:00:00,39.64,39.68,39.63,39.66,52887.0,35.7953,35.8314,35.7862,35.8133,52887.0
2019-07-09 11:05:00,39.66,39.69,39.65,39.67,25773.0,35.8133,35.8404,35.8043,35.8224,25773.0
2019-07-09 11:10:00,39.68,39.69,39.67,39.69,97132.0,35.8314,35.8404,35.8224,35.8404,97132.0
2019-07-09 11:15:00,39.69,39.73,39.68,39.7,55429.0,35.8404,35.8765,35.8314,35.8495,55429.0
2019-07-09 11:20:00,39.7,39.72,39.68,39.71,36615.0,35.8495,35.8675,35.8314,35.8585,36615.0
2019-07-09 11:25:00,39.71,39.75,39.69,39.7,27861.0,35.8585,35.8946,35.8404,35.8495,27861.0
2019-07-09 11:30:00,39.7,39.73,39.67,39.69,34707.0,35.8495,35.8765,35.8224,35.8404,34707.0
2019-07-09 11:35:00,39.69,39.71,39.66,39.71,21563.0,35.8404,35.8585,35.8133,35.8585,21563.0
2019-07-09 11:40:00,39.71,39.72,39.68,39.72,15442.0,35.8585,35.8675,35.8314,35.8675,15442.0
2019-07-09 11:45:00,39.72,39.73,39.69,39.72,19671.0,35.8675,35.8765,35.8404,35.8675,19671.0
2019-07-09 11:50:00,39.72,39.72,39.67,39.71,34675.0,35.8675,35.8675,35.8224,35.8585,34675.0
2019-07-09 11:55:00,39.72,39.75,39.71,39.74,24476.0,35.8675,35.8946,35.8585,35.8856,24476.0
2019-07-09 12:00:00,39.74,39.83,39.73,39.75,148192.0,35.8856,35.9668,35.8765,35.8946,148192.0
2019-07-09 12:05:00,39.76,39.78,39.72,39.72,15422.0,35.9036,35.9217,35.8675,35.8675,15422.0
2019-07-09 12:10:00,39.73,39.75,39.72,39.73,24176.0,35.8765,35.8946,35.8675,35.8765,24176.0
2019-07-09 12:15:00,39.73,39.75,39.72,39.73,21531.0,35.8765,35.8946,35.8675,35.8765,21531.0
2019-07-09 12:20:00,39.73,39.76,39.72,39.75,19507.0,35.8765,35.9036,35.8675,35.8946,19507.0
2019-07-09 12:25:00,39.75,39.76,39.73,39.75,21638.0,35.8946,35.9036,35.8765,35.8946,21638.0
2019-07-09 12:30:00,39.75,39.81,39.74,39.81,21577.0,35.8946,35.9488,35.8856,35.9488,21577.0
2019-07-09 12:35:00,39.81,39.84,39.81,39.83,25206.0,35.9488,35.9759,35.9488,35.9668,25206.0
2019-07-09 12:40:00,39.84,39.86,39.81,39.82,14870.0,35.9759,35.9939,35.9488,35.9578,14870.0
2019-07-09 12:45:00,39.82,39.83,39.81,39.81,19874.0,35.9578,35.9668,35.9488,35.9488,19874.0
2019-07-09 12:50:00,39.82,39.82,39.79,39.81,10425.0,35.9578,35.9578,35.9307,35.9488,10425.0
2019-07-09 12:55:00,39.81,39.85,39.81,39.84,28070.0,35.9488,35.9849,35.9488,35.9759,28070.0
2019-07-09 13:00:00,39.84,39.84,39.82,39.82,17088.0,35.9759,35.9759,35.9578,35.9578,17088.0
2019-07-09 13:05:00,39.82,39.84,39.79,39.82,26980.0,35.9578,35.9759,35.9307,35.9578,26980.0
2019-07-09 13:10:00,39.82,39.85,39.81,39.85,15781.0,35.9578,35.9849,35.9488,35.9849,15781.0
2019-07-09 13:15:00,39.85,39.87,39.82,39.82,26397.0,35.9849,36.003,35.9578,35.9578,26397.0
2019-07-09 13:20:00,39.82,39.83,39.81,39.82,18852.0,35.9578,35.9668,35.9488,35.9578,18852.0
2019-07-09 13:25:00,39.81,39.84,39.8,39.84,19880.0,35.9488,35.9759,35.9398,35.9759,19880.0
2019-07-09 13:30:00,39.83,39.84,39.8,39.83,19012.0,35.9668,35.9759,35.9398,35.9668,19012.0
2019-07-09 13:35:00,39.83,39.85,39.82,39.83,16390.0,35.9668,35.9849,35.9578,35.9668,16390.0
2019-07-09 13:40:00,39.84,39.87,39.83,39.86,13993.0,35.9759,36.003,35.9668,35.9939,13993.0
2019-07-09 13:45:00,39.86,39.86,39.83,39.84,29436.0,35.9939,35.9939,35.9668,35.9759,29436.0
2019-07-09 13:50:00,39.84,39.85,39.83,39.84,10628.0,35.9759,35.9849,35.9668,35.9759,10628.0
2019-07-09 13:55:00,39.84,39.85,39.83,39.84,16404.0,35.9759,35.9849,35.9668,35.9759,16404.0
2019-07-09 14:00:00,39.84,39.85,39.82,39.83,14207.0,35.9759,35.9849,35.9578,35.9668,14207.0
2019-07-09 14:05:00,39.83,39.84,39.82,39.83,22317.0,35.9668,35.9759,35.9578,35.9668,22317.0
2019-07-09 14:10:00,39.83,39.86,39.83,39.84,16820.0,35.9668,35.9939,35.9668,35.9759,16820.0
2019-07-09 14:15:00,39.85,39.86,39.83,39.86,23316.0,35.9849,35.9939,35.9668,35.9939,23316.0
2019-07-09 14:20:00,39.86,39.88,39.85,39.86,16545.0,35.9939,36.012,35.9849,35.9939,16545.0
2019-07-09 14:25:00,39.86,39.87,39.85,39.86,15075.0,35.9939,36.003,35.9849,35.9939,15075.0
2019-07-09 14:30:00,39.87,39.91,39.86,39.9,100640.0,36.003,36.0391,35.9939,36.0301,100640.0
2019-07-09 14:35:00,39.91,39.93,39.9,39.93,31434.0,36.0391,36.0571,36.0301,36.0571,31434.0
2019-07-09 14:40:00,39.93,39.96,39.92,39.95,34246.0,36.0571,36.0842,36.0481,36.0752,34246.0
2019-07-09 14:45:00,39.95,39.96,39.91,39.92,33661.0,36.0752,36.0842,36.0391,36.0481,33661.0
2019-07-09 14:50:00,39.91,39.96,39.91,39.96,24678.0,36.0391,36.0842,36.0391,36.0842,24678.0
2019-07-09 14:55:00,39.96,39.97,39.93,39.94,40784.0,36.0842,36.0933,36.0571,36.0662,40784.0
2019-07-09 15:00:00,39.94,39.95,39.92,39.95,30642.0,36.0662,36.0752,36.0481,36.0752,30642.0
2019-07-09 15:05:00,39.95,39.95,39.9,39.91,30217.0,36.0752,36.0752,36.0301,36.0391,30217.0
2019-07-09 15:10:00,39.91,39.91,39.88,39.89,30183.0,36.0391,36.0391,36.012,36.021,30183.0
2019-07-09 15:15:00,39.89,39.91,39.89,39.9,36102.0,36.021,36.0391,36.021,36.0301,36102.0
2019-07-09 15:20:00,39.9,39.9,39.89,39.9,10289.0,36.0301,36.0301,36.021,36.0301,10289.0
2019-07-09 15:25:00,39.9,39.9,39.88,39.88,27387.0,36.0301,36.0301,36.012,36.012,27387.0
2019-07-09 15:30:00,39.89,39.89,39.88,39.89,39006.0,36.021,36.021,36.012,36.021,39006.0
2019-07-09 15:35:00,39.89,39.91,39.88,39.91,72146.0,36.021,36.0391,36.012,36.0391,72146.0
2019-07-09 15:40:00,39.91,39.91,39.9,39.91,45027.0,36.0391,36.0391,36.0301,36.0391,45027.0
2019-07-09 15:45:00,39.91,39.97,39.9,39.93,131820.0,36.0391,36.0933,36.0301,36.0571,131820.0
2019-07-09 15:50:00,39.92,39.98,39.92,39.95,215430.0,36.0481,36.1023,36.0481,36.0752,215430.0
2019-07-09 15:55:00,39.94,39.97,39.92,39.95,339171.0,36.0662,36.0933,36.0481,36.0752,339171.0
2019-07-10 09:30:00,40.19,40.38,40.12,40.12,148617.0,36.2919,36.4635,36.2287,36.2287,148617.0
2019-07-10 09:35:00,40.14,40.21,40.11,40.12,40963.0,36.2468,36.31,36.2197,36.2287,40963.0
2019-07-10 09:40:00,40.12,40.14,40.01,40.01,39458.0,36.2287,36.2468,36.1294,36.1294,39458.0
2019-07-10 09:45:00,40.02,40.2,40.01,40.19,98895.0,36.1384,36.301,36.1294,36.2919,98895.0
2019-07-10 09:50:00,40.2,40.22,40.1,40.11,65866.0,36.301,36.319,36.2107,36.2197,65866.0
2019-07-10 09:55:00,40.1,40.18,40.06,40.15,42880.0,36.2107,36.2829,36.1745,36.2558,42880.0
2019-07-10 10:00:00,40.15,40.16,40.06,40.07,340485.0,36.2558,36.2648,36.1745,36.1836,340485.0
2019-07-10 10:05:00,40.07,40.07,39.99,40.02,37035.0,36.1836,36.1836,36.1113,36.1384,37035.0
2019-07-10 10:10:00,40.02,40.05,40.01,40.02,28967.0,36.1384,36.1655,36.1294,36.1384,28967.0
2019-07-10 10:15:00,40.02,40.03,39.99,40.0,38008.0,36.1384,36.1475,36.1113,36.1204,38008.0
2019-07-10 10:20:00,40.01,40.01,39.92,39.93,31203.0,36.1294,36.1294,36.0481,36.0571,31203.0
2019-07-10 10:25:00,39.93,39.94,39.82,39.83,88595.0,36.0571,36.0662,35.9578,35.9668,88595.0
2019-07-10 10:30:00,39.83,39.88,39.82,39.83,44065.0,35.9668,36.012,35.9578,35.9668,44065.0
2019-07-10 10:35:00,39.84,39.87,39.78,39.86,35946.0,35.9759,36.003,35.9217,35.9939,35946.0
2019-07-10 10:40:00,39.86,39.86,39.81,39.83,32750.0,35.9939,35.9939,35.9488,35.9668,32750.0
2019-07-10 10:45:00,39.84,39.88,39.82,39.82,24001.0,35.9759,36.012,35.9578,35.9578,24001.0
2019-07-10 10:50:00,39.82,39.85,39.77,39.77,56570.0,35.9578,35.9849,35.9127,35.9127,56570.0
2019-07-10 10:55:00,39.79,39.87,39.79,39.82,35673.0,35.9307,36.003,35.9307,35.9578,35673.0
2019-07-10 11:00:00,39.82,39.82,39.75,39.78,37963.0,35.9578,35.9578,35.8946,35.9217,37963.0
2019-07-10 11:05:00,39.78,39.79,39.7,39.72,26704.0,35.9217,35.9307,35.8495,35.8675,26704.0
2019-07-10 11:10:00,39.72,39.75,39.7,39.73,31643.0,35.8675,35.8946,35.8495,35.8765,31643.0
2019-07-10 11:15:00,39.73,39.74,39.66,39.69,42440.0,35.8765,35.8856,35.8133,35.8404,42440.0
2019-07-10 11:20:00,39.69,39.73,39.67,39.71,44800.0,35.8404,35.8765,35.8224,35.8585,44800.0
2019-07-10 11:25:00,39.7,39.77,39.69,39.75,32469.0,35.8495,35.9127,35.8404,35.8946,32469.0
2019-07-10 11:30:00,39.75,39.8,39.73,39.79,49988.0,35.8946,35.9398,35.8765,35.9307,49988.0
2019-07-10 11:35:00,39.79,39.84,39.77,39.81,36026.0,35.9307,35.9759,35.9127,35.9488,36026.0
2019-07-10 11:40:00,39.81,39.84,39.79,39.84,24781.0,35.9488,35.9759,35.9307,35.9759,24781.0
2019-07-10 11:45:00,39.84,39.92,39.83,39.92,62972.0,35.9759,36.0481,35.9668,36.0481,62972.0
2019-07-10 11:50:00,39.92,39.93,39.87,39.92,28913.0,36.0481,36.0571,36.003,36.0481,28913.0
2019-07-10 11:55:00,39.91,39.94,39.89,39.91,40017.0,36.0391,36.0662,36.021,36.0391,40017.0
2019-07-10 12:00:00,39.92,39.93,39.88,39.93,39776.0,36.0481,36.0571,36.012,36.0571,39776.0
2019-07-10 12:05:00,39.93,39.97,39.92,39.96,27104.0,36.0571,36.0933,36.0481,36.0842,27104.0
2019-07-10 12:10:00,39.96,39.97,39.93,39.94,22130.0,36.0842,36.0933,36.0571,36.0662,22130.0
2019-07-10 12:15:00,39.95,39.95,39.92,39.93,22996.0,36.0752,36.0752,36.0481,36.0571,22996.0
2019-07-10 12:20:00,39.93,39.93,39.88,39.9,16902.0,36.0571,36.0571,36.012,36.0301,16902.0
2019-07-10 12:25:00,39.9,39.99,39.89,39.96,39845.0,36.0301,36.1113,36.021,36.0842,39845.0
2019-07-10 12:30:00,39.96,39.99,39.96,39.99,18084.0,36.0842,36.1113,36.0842,36.1113,18084.0
2019-07-10 12:35:00,39.99,40.0,39.98,40.0,19440.0,36.1113,36.1204,36.1023,36.1204,19440.0
2019-07-10 12:40:00,39.99,40.0,39.99,40.0,18071.0,36.1113,36.1204,36.1113,36.1204,18071.0
2019-07-10 12:45:00,40.0,40.0,39.97,39.98,21816.0,36.1204,36.1204,36.0933,36.1023,21816.0
2019-07-10 12:50:00,39.99,40.0,39.97,39.98,15075.0,36.1113,36.1204,36.0933,36.1023,15075.0
2019-07-10 12:55:00,39.98,40.01,39.96,40.01,77163.0,36.1023,36.1294,36.0842,36.1294,77163.0
2019-07-10 13:00:00,40.01,40.04,39.99,40.02,49294.0,36.1294,36.1565,36.1113,36.1384,49294.0
2019-07-10 13:05:00,40.02,40.07,40.02,40.06,21761.0,36.1384,36.1836,36.1384,36.1745,21761.0
2019-07-10 13:10:00,40.05,40.08,40.04,40.08,16781.0,36.1655,36.1926,36.1565,36.1926,16781.0
2019-07-10 13:15:00,40.08,40.09,40.06,40.08,51533.0,36.1926,36.2016,36.1745,36.1926,51533.0
2019-07-10 13:20:00,40.08,40.12,40.07,40.09,37798.0,36.1926,36.2287,36.1836,36.2016,37798.0
2019-07-10 13:25:00,40.11,40.12,40.07,40.09,24956.0,36.2197,36.2287,36.1836,36.2016,24956.0
2019-07-10 13:30:00,40.09,40.12,40.07,40.09,51413.0,36.2016,36.2287,36.1836,36.2016,51413.0
2019-07-10 13:35:00,40.1,40.11,40.09,40.11,53040.0,36.2107,36.2197,36.2016,36.2197,53040.0
2019-07-10 13:40:00,40.11,40.14,40.1,40.13,23976.0,36.2197,36.2468,36.2107,36.2378,23976.0
2019-07-10 13:45:00,40.14,40.16,40.07,40.1,54183.0,36.2468,36.2648,36.1836,36.2107,54183.0
2019-07-10 13:50:00,40.1,40.16,40.1,40.13,99618.0,36.2107,36.2648,36.2107,36.2378,99618.0
2019-07-10 13:55:00,40.13,40.14,40.1,40.12,17395.0,36.2378,36.2468,36.2107,36.2287,17395.0
2019-07-10 14:00:00,40.12,40.15,40.1,40.11,36920.0,36.2287,36.2558,36.2107,36.2197,36920.0
2019-07-10 14:05:00,40.11,40.12,40.08,40.09,25537.0,36.2197,36.2287,36.1926,36.2016,25537.0
2019-07-10 14:10:00,40.09,40.13,40.07,40.07,19162.0,36.2016,36.2378,36.1836,36.1836,19162.0
2019-07-10 14:15:00,40.07,40.1,40.05,40.06,31107.0,36.1836,36.2107,36.1655,36.1745,31107.0
2019-07-10 14:20:00,40.05,40.09,40.05,40.07,21314.0,36.1655,36.2016,36.1655,36.1836,21314.0
2019-07-10 14:25:00,40.07,40.08,40.03,40.04,33883.0,36.1836,36.1926,36.1475,36.1565,33883.0
2019-07-10 14:30:00,40.03,40.07,40.03,40.06,22737.0,36.1475,36.1836,36.1475,36.1745,22737.0
2019-07-10 14:35:00,40.05,40.08,40.05,40.05,22643.0,36.1655,36.1926,36.1655,36.1655,22643.0
2019-07-10 14:40:00,40.05,40.06,40.03,40.06,17795.0,36.1655,36.1745,36.1475,36.1745,17795.0
2019-07-10 14:45:00,40.05,40.06,40.01,40.01,27735.0,36.1655,36.1745,36.1294,36.1294,27735.0
2019-07-10 14:50:00,40.02,40.07,40.01,40.07,26653.0,36.1384,36.1836,36.1294,36.1836,26653.0
2019-07-10 14:55:00,40.07,40.09,40.06,40.08,25168.0,36.1836,36.2016,36.1745,36.1926,25168.0
2019-07-10 15:00:00,40.08,40.09,40.07,40.09,18965.0,36.1926,36.2016,36.1836,36.2016,18965.0
2019-07-10 15:05:00,40.09,40.09,40.05,40.08,39479.0,36.2016,36.2016,36.1655,36.1926,39479.0
2019-07-10 15:10:00,40.08,40.11,40.08,40.1,18315.0,36.1926,36.2197,36.1926,36.2107,18315.0
2019-07-10 15:15:00,40.1,40.13,40.07,40.08,40195.0,36.2107,36.2378,36.1836,36.1926,40195.0
2019-07-10 15:20:00,40.08,40.09,40.06,40.09,29287.0,36.1926,36.2016,36.1745,36.2016,29287.0
2019-07-10 15:25:00,40.09,40.13,40.08,40.1,43913.0,36.2016,36.2378,36.1926,36.2107,43913.0
2019-07-10 15:30:00,40.11,40.13,40.08,40.1,80380.0,36.2197,36.2378,36.1926,36.2107,80380.0
2019-07-10 15:35:00,40.11,40.11,40.09,40.09,52142.0,36.2197,36.2197,36.2016,36.2016,52142.0
2019-07-10 15:40:00,40.1,40.1,40.04,40.04,105860.0,36.2107,36.2107,36.1565,36.1565,105860.0
2019-07-10 15:45:00,40.04,40.05,39.98,39.98,154444.0,36.1565,36.1655,36.1023,36.1023,154444.0
2019-07-10 15:50:00,39.98,40.0,39.96,40.0,158977.0,36.1023,36.1204,36.0842,36.1204,158977.0
2019-07-10 15:55:00,39.99,40.01,39.97,40.01,242543.0,36.1113,36.1294,36.0933,36.1294,242543.0
2019-07-11 09:30:00,39.89,39.98,39.65,39.81,149371.0,36.021,36.1023,35.8043,35.9488,149371.0
2019-07-11 09:35:00,39.79,39.82,39.65,39.66,87859.0,35.9307,35.9578,35.8043,35.8133,87859.0
2019-07-11 09:40:00,39.65,39.65,39.52,39.55,83689.0,35.8043,35.8043,35.6869,35.714,83689.0
2019-07-11 09:45:00,39.55,39.64,39.54,39.62,42883.0,35.714,35.7953,35.705,35.7772,42883.0
2019-07-11 09:50:00,39.61,39.62,39.5,39.51,55708.0,35.7682,35.7772,35.6689,35.6779,55708.0
2019-07-11 09:55:00,39.51,39.51,39.44,39.44,35569.0,35.6779,35.6779,35.6147,35.6147,35569.0
2019-07-11 10:00:00,39.45,39.48,39.42,39.43,35477.0,35.6237,35.6508,35.5966,35.6056,35477.0
2019-07-11 10:05:00,39.43,39.44,39.38,39.42,33655.0,35.6056,35.6147,35.5605,35.5966,33655.0
2019-07-11 10:10:00,39.42,39.42,39.33,39.34,63120.0,35.5966,35.5966,35.5153,35.5244,63120.0
2019-07-11 10:15:00,39.34,39.35,39.28,39.34,63911.0,35.5244,35.5334,35.4702,35.5244,63911.0
2019-07-11 10:20:00,39.33,39.37,39.31,39.35,36370.0,35.5153,35.5515,35.4973,35.5334,36370.0
2019-07-11 10:25:00,39.35,39.36,39.3,39.3,35073.0,35.5334,35.5424,35.4883,35.4883,35073.0
2019-07-11 10:30:00,39.31,39.31,39.28,39.29,37875.0,35.4973,35.4973,35.4702,35.4792,37875.0
2019-07-11 10:35:00,39.28,39.34,39.28,39.32,38220.0,35.4702,35.5244,35.4702,35.5063,38220.0
2019-07-11 10:40:00,39.33,39.35,39.29,39.3,30256.0,35.5153,35.5334,35.4792,35.4883,30256.0
2019-07-11 10:45:00,39.31,39.34,39.3,39.34,31380.0,35.4973,35.5244,35.4883,35.5244,31380.0
2019-07-11 10:50:00,39.34,39.47,39.34,39.47,34605.0,35.5244,35.6418,35.5244,35.6418,34605.0
2019-07-11 10:55:00,39.47,39.49,39.43,39.48,59150.0,35.6418,35.6598,35.6056,35.6508,59150.0
2019-07-11 11:00:00,39.47,39.51,39.45,39.48,52712.0,35.6418,35.6779,35.6237,35.6508,52712.0
2019-07-11 11:05:00,39.48,39.49,39.46,39.47,44980.0,35.6508,35.6598,35.6327,35.6418,44980.0
2019-07-11 11:10:00,39.46,39.47,39.34,39.34,51910.0,35.6327,35.6418,35.5244,35.5244,51910.0
2019-07-11 11:15:00,39.34,39.4,39.33,39.34,66789.0,35.5244,35.5786,35.5153,35.5244,66789.0
2019-07-11 11:20:00,39.34,39.37,39.33,39.37,41838.0,35.5244,35.5515,35.5153,35.5515,41838.0
2019-07-11 11:25:00,39.37,39.4,39.37,39.39,53628.0,35.5515,35.5786,35.5515,35.5695,53628.0
2019-07-11 11:30:00,39.39,39.42,39.37,39.41,50612.0,35.5695,35.5966,35.5515,35.5876,50612.0
2019-07-11 11:35:00,39.42,39.44,39.39,39.4,33587.0,35.5966,35.6147,35.5695,35.5786,33587.0
2019-07-11 11:40:00,39.4,39.4,39.36,39.38,44309.0,35.5786,35.5786,35.5424,35.5605,44309.0
2019-07-11 11:45:00,39.37,39.38,39.35,39.36,44244.0,35.5515,35.5605,35.5334,35.5424,44244.0
2019-07-11 11:50:00,39.36,39.37,39.33,39.37,46412.0,35.5424,35.5515,35.5153,35.5515,46412.0
2019-07-11 11:55:00,39.37,39.37,39.35,39.36,16627.0,35.5515,35.5515,35.5334,35.5424,16627.0
2019-07-11 12:00:00,39.36,39.44,39.36,39.43,37790.0,35.5424,35.6147,35.5424,35.6056,37790.0
2019-07-11 12:05:00,39.43,39.46,39.42,39.45,23822.0,35.6056,35.6327,35.5966,35.6237,23822.0
2019-07-11 12:10:00,39.44,39.46,39.42,39.46,20030.0,35.6147,35.6327,35.5966,35.6327,20030.0
2019-07-11 12:15:00,39.46,39.47,39.44,39.45,23318.0,35.6327,35.6418,35.6147,35.6237,23318.0
2019-07-11 12:20:00,39.45,39.49,39.44,39.48,37722.0,35.6237,35.6598,35.6147,35.6508,37722.0
2019-07-11 12:25:00,39.48,39.52,39.47,39.51,24777.0,35.6508,35.6869,35.6418,35.6779,24777.0
2019-07-11 12:30:00,39.5,39.52,39.48,39.51,24431.0,35.6689,35.6869,35.6508,35.6779,24431.0
2019-07-11 12:35:00,39.52,39.54,39.51,39.52,31716.0,35.6869,35.705,35.6779,35.6869,31716.0
2019-07-11 12:40:00,39.52,39.55,39.51,39.55,49643.0,35.6869,35.714,35.6779,35.714,49643.0
2019-07-11 12:45:00,39.55,39.56,39.54,39.55,18368.0,35.714,35.723,35.705,35.714,18368.0
2019-07-11 12:50:00,39.55,39.56,39.53,39.53,28103.0,35.714,35.723,35.6959,35.6959,28103.0
2019-07-11 12:55:00,39.53,39.53,39.51,39.52,17005.0,35.6959,35.6959,35.6779,35.6869,17005.0
2019-07-11 13:00:00,39.52,39.53,39.5,39.52,36970.0,35.6869,35.6959,35.6689,35.6869,36970.0
2019-07-11 13:05:00,39.52,39.53,39.49,39.49,76602.0,35.6869,35.6959,35.6598,35.6598,76602.0
2019-07-11 13:10:00,39.5,39.54,39.49,39.54,28184.0,35.6689,35.705,35.6598,35.705,28184.0
2019-07-11 13:15:00,39.54,39.56,39.53,39.55,44363.0,35.705,35.723,35.6959,35.714,44363.0
2019-07-11 13:20:00,39.55,39.56,39.54,39.56,35749.0,35.714,35.723,35.705,35.723,35749.0
2019-07-11 13:25:00,39.56,39.57,39.52,39.52,34217.0,35.723,35.7321,35.6869,35.6869,34217.0
2019-07-11 13:30:00,39.52,39.54,39.51,39.52,46308.0,35.6869,35.705,35.6779,35.6869,46308.0
2019-07-11 13:35:00,39.52,39.52,39.42,39.44,66960.0,35.6869,35.6869,35.5966,35.6147,66960.0
2019-07-11 13:40:00,39.44,39.46,39.4,39.41,30061.0,35.6147,35.6327,35.5786,35.5876,30061.0
2019-07-11 13:45:00,39.42,39.44,39.4,39.44,25658.0,35.5966,35.6147,35.5786,35.6147,25658.0
2019-07-11 13:50:00,39.43,39.47,39.43,39.47,33929.0,35.6056,35.6418,35.6056,35.6418,33929.0
2019-07-11 13:55:00,39.47,39.48,39.45,39.45,22774.0,35.6418,35.6508,35.6237,35.6237,22774.0
2019-07-11 14:00:00,39.46,39.47,39.44,39.46,39643.0,35.6327,35.6418,35.6147,35.6327,39643.0
2019-07-11 14:05:00,39.46,39.47,39.44,39.45,25065.0,35.6327,35.6418,35.6147,35.6237,25065.0
2019-07-11 14:10:00,39.45,39.46,39.44,39.46,26863.0,35.6237,35.6327,35.6147,35.6327,26863.0
2019-07-11 14:15:00,39.46,39.46,39.42,39.44,26619.0,35.6327,35.6327,35.5966,35.6147,26619.0
2019-07-11 14:20:00,39.44,39.44,39.41,39.44,19022.0,35.6147,35.6147,35.5876,35.6147,19022.0
2019-07-11 14:25:00,39.44,39.46,39.44,39.45,35715.0,35.6147,35.6327,35.6147,35.6237,35715.0
2019-07-11 14:30:00,39.45,39.51,39.44,39.51,40736.0,35.6237,35.6779,35.6147,35.6779,40736.0
2019-07-11 14:35:00,39.5,39.52,39.5,39.52,27932.0,35.6689,35.6869,35.6689,35.6869,27932.0
2019-07-11 14:40:00,39.52,39.54,39.51,39.53,37684.0,35.6869,35.705,35.6779,35.6959,37684.0
2019-07-11 14:45:00,39.53,39.56,39.51,39.55,36872.0,35.6959,35.723,35.6779,35.714,36872.0
2019-07-11 14:50:00,39.55,39.56,39.54,39.55,23480.0,35.714,35.723,35.705,35.714,23480.0
2019-07-11 14:55:00,39.56,39.56,39.54,39.55,30986.0,35.723,35.723,35.705,35.714,30986.0
2019-07-11 15:00:00,39.55,39.55,39.51,39.54,39585.0,35.714,35.714,35.6779,35.705,39585.0
2019-07-11 15:05:00,39.54,39.58,39.53,39.55,55030.0,35.705,35.7411,35.6959,35.714,55030.0
2019-07-11 15:10:00,39.55,39.59,39.54,39.56,49991.0,35.714,35.7501,35.705,35.723,49991.0
2019-07-11 15:15:00,39.56,39.6,39.55,39.58,46287.0,35.723,35.7592,35.714,35.7411,46287.0
2019-07-11 15:20:00,39.58,39.58,39.52,39.52,49642.0,35.7411,35.7411,35.6869,35.6869,49642.0
2019-07-11 15:25:00,39.52,39.55,39.52,39.54,55314.0,35.6869,35.714,35.6869,35.705,55314.0
2019-07-11 15:30:00,39.54,39.57,39.53,39.55,79533.0,35.705,35.7321,35.6959,35.714,79533.0
2019-07-11 15:35:00,39.54,39.55,39.52,39.54,51259.0,35.705,35.714,35.6869,35.705,51259.0
2019-07-11 15:40:00,39.54,39.56,39.53,39.55,104019.0,35.705,35.723,35.6959,35.714,104019.0
2019-07-11 15:45:00,39.55,39.64,39.54,39.64,121161.0,35.714,35.7953,35.705,35.7953,121161.0
2019-07-11 15:50:00,39.64,39.67,39.62,39.63,244005.0,35.7953,35.8224,35.7772,35.7862,244005.0
2019-07-11 15:55:00,39.62,39.65,39.57,39.6,556874.0,35.7772,35.8043,35.7321,35.7592,556874.0
2019-07-12 09:30:00,39.7,39.86,39.7,39.74,90865.0,35.8495,35.9939,35.8495,35.8856,90865.0
2019-07-12 09:35:00,39.74,39.77,39.69,39.7,31758.0,35.8856,35.9127,35.8404,35.8495,31758.0
2019-07-12 09:40:00,39.71,39.73,39.66,39.66,32739.0,35.8585,35.8765,35.8133,35.8133,32739.0
2019-07-12 09:45:00,39.66,39.69,39.63,39.65,67868.0,35.8133,35.8404,35.7862,35.8043,67868.0
2019-07-12 09:50:00,39.65,39.69,39.6,39.65,74337.0,35.8043,35.8404,35.7592,35.8043,74337.0
2019-07-12 09:55:00,39.66,39.68,39.64,39.67,29909.0,35.8133,35.8314,35.7953,35.8224,29909.0
2019-07-12 10:00:00,39.67,39.76,39.67,39.75,43875.0,35.8224,35.9036,35.8224,35.8946,43875.0
2019-07-12 10:05:00,39.75,39.87,39.75,39.84,52878.0,35.8946,36.003,35.8946,35.9759,52878.0
2019-07-12 10:10:00,39.84,39.91,39.81,39.9,62728.0,35.9759,36.0391,35.9488,36.0301,62728.0
2019-07-12 10:15:00,39.89,39.93,39.86,39.91,51607.0,36.021,36.0571,35.9939,36.0391,51607.0
2019-07-12 10:20:00,39.9,39.91,39.87,39.88,74947.0,36.0301,36.0391,36.003,36.012,74947.0
2019-07-12 10:25:00,39.88,39.89,39.86,39.89,26448.0,36.012,36.021,35.9939,36.021,26448.0
2019-07-12 10:30:00,39.89,39.9,39.83,39.84,34496.0,36.021,36.0301,35.9668,35.9759,34496.0
2019-07-12 10:35:00,39.84,39.85,39.79,39.8,36933.0,35.9759,35.9849,35.9307,35.9398,36933.0
2019-07-12 10:40:00,39.8,39.8,39.76,39.77,21580.0,35.9398,35.9398,35.9036,35.9127,21580.0
2019-07-12 10:45:00,39.77,39.81,39.76,39.8,58739.0,35.9127,35.9488,35.9036,35.9398,58739.0
2019-07-12 10:50:00,39.8,39.81,39.76,39.77,32887.0,35.9398,35.9488,35.9036,35.9127,32887.0
2019-07-12 10:55:00,39.76,39.77,39.73,39.75,26364.0,35.9036,35.9127,35.8765,35.8946,26364.0
2019-07-12 11:00:00,39.75,39.77,39.73,39.74,31987.0,35.8946,35.9127,35.8765,35.8856,31987.0
2019-07-12 11:05:00,39.73,39.75,39.72,39.73,26739.0,35.8765,35.8946,35.8675,35.8765,26739.0
2019-07-12 11:10:00,39.73,39.77,39.72,39.77,18565.0,35.8765,35.9127,35.8675,35.9127,18565.0
2019-07-12 11:15:00,39.77,39.81,39.75,39.81,33073.0,35.9127,35.9488,35.8946,35.9488,33073.0
2019-07-12 11:20:00,39.81,39.83,39.78,39.82,35815.0,35.9488,35.9668,35.9217,35.9578,35815.0
2019-07-12 11:25:00,39.82,39.83,39.78,39.8,24900.0,35.9578,35.9668,35.9217,35.9398,24900.0
2019-07-12 11:30:00,39.8,39.83,39.79,39.81,26159.0,35.9398,35.9668,35.9307,35.9488,26159.0
2019-07-12 11:35:00,39.82,39.89,39.81,39.87,48795.0,35.9578,36.021,35.9488,36.003,48795.0
2019-07-12 11:40:00,39.88,39.9,39.84,39.88,37263.0,36.012,36.0301,35.9759,36.012,37263.0
2019-07-12 11:45:00,39.88,39.88,39.86,39.88,24519.0,36.012,36.012,35.9939,36.012,24519.0
2019-07-12 11:50:00,39.88,39.9,39.83,39.83,43399.0,36.012,36.0301,35.9668,35.9668,43399.0
2019-07-12 11:55:00,39.84,39.87,39.83,39.86,24096.0,35.9759,36.003,35.9668,35.9939,24096.0
2019-07-12 12:00:00,39.85,39.88,39.83,39.88,30821.0,35.9849,36.012,35.9668,36.012,30821.0
2019-07-12 12:05:00,39.88,39.9,39.86,39.9,63138.0,36.012,36.0301,35.9939,36.0301,63138.0
2019-07-12 12:10:00,39.9,39.9,39.86,39.89,43413.0,36.0301,36.0301,35.9939,36.021,43413.0
2019-07-12 12:15:00,39.88,39.89,39.87,39.88,17275.0,36.012,36.021,36.003,36.012,17275.0
2019-07-12 12:20:00,39.89,39.9,39.87,39.9,18913.0,36.021,36.0301,36.003,36.0301,18913.0
2019-07-12 12:25:00,39.9,39.94,39.89,39.94,51405.0,36.0301,36.0662,36.021,36.0662,51405.0
2019-07-12 12:30:00,39.94,39.95,39.92,39.93,52361.0,36.0662,36.0752,36.0481,36.0571,52361.0
2019-07-12 12:35:00,39.93,39.94,39.91,39.93,19934.0,36.0571,36.0662,36.0391,36.0571,19934.0
2019-07-12 12:40:00,39.94,39.94,39.9,39.91,22984.0,36.0662,36.0662,36.0301,36.0391,22984.0
2019-07-12 12:45:00,39.91,39.93,39.91,39.91,11430.0,36.0391,36.0571,36.0391,36.0391,11430.0
2019-07-12 12:50:00,39.92,39.92,39.91,39.91,6114.0,36.0481,36.0481,36.0391,36.0391,6114.0
2019-07-12 12:55:00,39.92,39.93,39.91,39.93,9459.0,36.0481,36.0571,36.0391,36.0571,9459.0
2019-07-12 13:00:00,39.93,39.94,39.89,39.92,37614.0,36.0571,36.0662,36.021,36.0481,37614.0
2019-07-12 13:05:00,39.91,39.93,39.91,39.93,27528.0,36.0391,36.0571,36.0391,36.0571,27528.0
2019-07-12 13:10:00,39.93,39.96,39.92,39.95,69072.0,36.0571,36.0842,36.0481,36.0752,69072.0
2019-07-12 13:15:00,39.95,39.95,39.94,39.95,25618.0,36.0752,36.0752,36.0662,36.0752,25618.0
2019-07-12 13:20:00,39.94,39.96,39.93,39.96,47468.0,36.0662,36.0842,36.0571,36.0842,47468.0
2019-07-12 13:25:00,39.96,39.97,39.94,39.96,55915.0,36.0842,36.0933,36.0662,36.0842,55915.0
2019-07-12 13:30:00,39.97,39.98,39.94,39.97,38856.0,36.0933,36.1023,36.0662,36.0933,38856.0
2019-07-12 13:35:00,39.97,39.98,39.96,39.96,23048.0,36.0933,36.1023,36.0842,36.0842,23048.0
2019-07-12 13:40:00,39.97,39.97,39.93,39.93,32696.0,36.0933,36.0933,36.0571,36.0571,32696.0
2019-07-12 13:45:00,39.94,39.94,39.9,39.9,34686.0,36.0662,36.0662,36.0301,36.0301,34686.0
2019-07-12 13:50:00,39.91,39.95,39.9,39.95,27244.0,36.0391,36.0752,36.0301,36.0752,27244.0
2019-07-12 13:55:00,39.95,39.96,39.92,39.93,25035.0,36.0752,36.0842,36.0481,36.0571,25035.0
2019-07-12 14:00:00,39.93,39.93,39.89,39.9,18933.0,36.0571,36.0571,36.021,36.0301,18933.0
2019-07-12 14:05:00,39.9,39.94,39.88,39.91,68735.0,36.0301,36.0662,36.012,36.0391,68735.0
2019-07-12 14:10:00,39.91,39.92,39.9,39.91,8829.0,36.0391,36.0481,36.0301,36.0391,8829.0
2019-07-12 14:15:00,39.91,39.91,39.9,39.91,8525.0,36.0391,36.0391,36.0301,36.0391,8525.0
2019-07-12 14:20:00,39.91,39.91,39.89,39.9,14843.0,36.0391,36.0391,36.021,36.0301,14843.0
2019-07-12 14:25:00,39.9,39.91,39.88,39.91,28091.0,36.0301,36.0391,36.012,36.0391,28091.0
2019-07-12 14:30:00,39.91,39.98,39.9,39.97,43858.0,36.0391,36.1023,36.0301,36.0933,43858.0
2019-07-12 14:35:00,39.97,39.97,39.94,39.96,28127.0,36.0933,36.0933,36.0662,36.0842,28127.0
2019-07-12 14:40:00,39.96,39.97,39.95,39.96,16843.0,36.0842,36.0933,36.0752,36.0842,16843.0
2019-07-12 14:45:00,39.96,39.99,39.94,39.97,39684.0,36.0842,36.1113,36.0662,36.0933,39684.0
2019-07-12 14:50:00,39.97,39.97,39.96,39.96,8039.0,36.0933,36.0933,36.0842,36.0842,8039.0
2019-07-12 14:55:00,39.97,40.0,39.95,40.0,80204.0,36.0933,36.1204,36.0752,36.1204,80204.0
2019-07-12 15:00:00,40.0,40.0,39.97,39.99,88590.0,36.1204,36.1204,36.0933,36.1113,88590.0
2019-07-12 15:05:00,39.99,40.01,39.98,40.01,39082.0,36.1113,36.1294,36.1023,36.1294,39082.0
2019-07-12 15:10:00,40.01,40.04,40.0,40.04,67983.0,36.1294,36.1565,36.1204,36.1565,67983.0
2019-07-12 15:15:00,40.03,40.08,40.03,40.05,61975.0,36.1475,36.1926,36.1475,36.1655,61975.0
2019-07-12 15:20:00,40.06,40.09,40.06,40.09,61738.0,36.1745,36.2016,36.1745,36.2016,61738.0
2019-07-12 15:25:00,40.08,40.09,40.06,40.06,46435.0,36.1926,36.2016,36.1745,36.1745,46435.0
2019-07-12 15:30:00,40.07,40.09,40.05,40.05,71223.0,36.1836,36.2016,36.1655,36.1655,71223.0
2019-07-12 15:35:00,40.05,40.06,40.03,40.04,104613.0,36.1655,36.1745,36.1475,36.1565,104613.0
2019-07-12 15:40:00,40.04,40.05,40.02,40.02,107302.0,36.1565,36.1655,36.1384,36.1384,107302.0
2019-07-12 15:45:00,40.02,40.03,39.99,40.02,298599.0,36.1384,36.1475,36.1113,36.1384,298599.0
2019-07-12 15:50:00,40.02,40.06,40.01,40.05,106604.0,36.1384,36.1745,36.1294,36.1655,106604.0
2019-07-12 15:55:00,40.06,40.1,40.04,40.05,586025.0,36.1745,36.2107,36.1565,36.1655,586025.0
2019-07-15 09:30:00,40.09,40.13,39.89,39.96,146550.0,36.2016,36.2378,36.021,36.0842,146550.0
2019-07-15 09:35:00,39.94,39.96,39.74,39.79,80181.0,36.0662,36.0842,35.8856,35.9307,80181.0
2019-07-15 09:40:00,39.79,39.91,39.74,39.89,182894.0,35.9307,36.0391,35.8856,36.021,182894.0
2019-07-15 09:45:00,39.88,39.92,39.83,39.92,89635.0,36.012,36.0481,35.9668,36.0481,89635.0
2019-07-15 09:50:00,39.92,40.02,39.92,40.01,72366.0,36.0481,36.1384,36.0481,36.1294,72366.0
2019-07-15 09:55:00,40.02,40.03,39.96,40.01,86694.0,36.1384,36.1475,36.0842,36.1294,86694.0
2019-07-15 10:00:00,40.0,40.08,39.97,40.02,67278.0,36.1204,36.1926,36.0933,36.1384,67278.0
2019-07-15 10:05:00,40.02,40.1,40.0,40.09,58925.0,36.1384,36.2107,36.1204,36.2016,58925.0
2019-07-15 10:10:00,40.09,40.16,40.09,40.15,60052.0,36.2016,36.2648,36.2016,36.2558,60052.0
2019-07-15 10:15:00,40.14,40.19,40.13,40.15,47965.0,36.2468,36.2919,36.2378,36.2558,47965.0
2019-07-15 10:20:00,40.14,40.17,40.11,40.15,48362.0,36.2468,36.2739,36.2197,36.2558,48362.0
2019-07-15 10:25:00,40.16,40.18,40.13,40.17,26491.0,36.2648,36.2829,36.2378,36.2739,26491.0
2019-07-15 10:30:00,40.18,40.19,40.14,40.14,43571.0,36.2829,36.2919,36.2468,36.2468,43571.0
2019-07-15 10:35:00,40.13,40.16,40.12,40.13,25958.0,36.2378,36.2648,36.2287,36.2378,25958.0
2019-07-15 10:40:00,40.13,40.16,40.12,40.14,24704.0,36.2378,36.2648,36.2287,36.2468,24704.0
2019-07-15 10:45:00,40.14,40.14,40.08,40.09,52698.0,36.2468,36.2468,36.1926,36.2016,52698.0
2019-07-15 10:50:00,40.08,40.13,40.08,40.11,29546.0,36.1926,36.2378,36.1926,36.2197,29546.0
2019-07-15 10:55:00,40.12,40.12,40.08,40.12,26714.0,36.2287,36.2287,36.1926,36.2287,26714.0
2019-07-15 11:00:00,40.12,40.14,40.1,40.1,27483.0,36.2287,36.2468,36.2107,36.2107,27483.0
2019-07-15 11:05:00,40.1,40.11,40.07,40.11,20934.0,36.2107,36.2197,36.1836,36.2197,20934.0
2019-07-15 11:10:00,40.11,40.13,40.11,40.13,16978.0,36.2197,36.2378,36.2197,36.2378,16978.0
2019-07-15 11:15:00,40.13,40.17,40.12,40.17,29825.0,36.2378,36.2739,36.2287,36.2739,29825.0
2019-07-15 11:20:00,40.17,40.2,40.16,40.17,38500.0,36.2739,36.301,36.2648,36.2739,38500.0
2019-07-15 11:25:00,40.16,40.17,40.14,40.15,22531.0,36.2648,36.2739,36.2468,36.2558,22531.0
2019-07-15 11:30:00,40.15,40.16,40.09,40.09,32136.0,36.2558,36.2648,36.2016,36.2016,32136.0
2019-07-15 11:35:00,40.1,40.12,40.09,40.1,38242.0,36.2107,36.2287,36.2016,36.2107,38242.0
2019-07-15 11:40:00,40.11,40.12,40.09,40.09,29193.0,36.2197,36.2287,36.2016,36.2016,29193.0
2019-07-15 11:45:00,40.09,40.14,40.09,40.12,31418.0,36.2016,36.2468,36.2016,36.2287,31418.0
2019-07-15 11:50:00,40.12,40.13,40.1,40.13,25034.0,36.2287,36.2378,36.2107,36.2378,25034.0
2019-07-15 11:55:00,40.13,40.13,40.11,40.12,17635.0,36.2378,36.2378,36.2197,36.2287,17635.0
2019-07-15 12:00:00,40.12,40.13,40.08,40.11,43305.0,36.2287,36.2378,36.1926,36.2197,43305.0
2019-07-15 12:05:00,40.11,40.11,40.07,40.08,42559.0,36.2197,36.2197,36.1836,36.1926,42559.0
2019-07-15 12:10:00,40.07,40.08,40.06,40.08,18520.0,36.1836,36.1926,36.1745,36.1926,18520.0
2019-07-15 12:15:00,40.08,40.09,40.07,40.09,45572.0,36.1926,36.2016,36.1836,36.2016,45572.0
2019-07-15 12:20:00,40.08,40.09,40.06,40.09,31746.0,36.1926,36.2016,36.1745,36.2016,31746.0
2019-07-15 12:25:00,40.09,40.09,40.07,40.08,32577.0,36.2016,36.2016,36.1836,36.1926,32577.0
2019-07-15 12:30:00,40.08,40.09,40.04,40.07,37383.0,36.1926,36.2016,36.1565,36.1836,37383.0
2019-07-15 12:35:00,40.07,40.08,40.05,40.07,21717.0,36.1836,36.1926,36.1655,36.1836,21717.0
2019-07-15 12:40:00,40.07,40.08,40.06,40.07,15687.0,36.1836,36.1926,36.1745,36.1836,15687.0
2019-07-15 12:45:00,40.07,40.09,40.05,40.07,27418.0,36.1836,36.2016,36.1655,36.1836,27418.0
2019-07-15 12:50:00,40.08,40.08,40.06,40.07,17502.0,36.1926,36.1926,36.1745,36.1836,17502.0
2019-07-15 12:55:00,40.08,40.09,40.05,40.08,26490.0,36.1926,36.2016,36.1655,36.1926,26490.0
2019-07-15 13:00:00,40.09,40.09,40.07,40.08,20276.0,36.2016,36.2016,36.1836,36.1926,20276.0
2019-07-15 13:05:00,40.08,40.08,40.03,40.04,25490.0,36.1926,36.1926,36.1475,36.1565,25490.0
2019-07-15 13:10:00,40.05,40.06,40.02,40.04,24159.0,36.1655,36.1745,36.1384,36.1565,24159.0
2019-07-15 13:15:00,40.04,40.06,40.03,40.05,23293.0,36.1565,36.1745,36.1475,36.1655,23293.0
2019-07-15 13:20:00,40.05,40.08,40.04,40.05,36502.0,36.1655,36.1926,36.1565,36.1655,36502.0
2019-07-15 13:25:00,40.05,40.09,40.04,40.09,57490.0,36.1655,36.2016,36.1565,36.2016,57490.0
2019-07-15 13:30:00,40.08,40.09,40.0,40.02,94023.0,36.1926,36.2016,36.1204,36.1384,94023.0
2019-07-15 13:35:00,40.02,40.02,40.0,40.02,35088.0,36.1384,36.1384,36.1204,36.1384,35088.0
2019-07-15 13:40:00,40.02,40.02,39.98,39.98,21980.0,36.1384,36.1384,36.1023,36.1023,21980.0
2019-07-15 13:45:00,39.98,39.99,39.96,39.97,27472.0,36.1023,36.1113,36.0842,36.0933,27472.0
2019-07-15 13:50:00,39.98,40.0,39.97,39.98,47280.0,36.1023,36.1204,36.0933,36.1023,47280.0
2019-07-15 13:55:00,39.98,39.98,39.94,39.95,27935.0,36.1023,36.1023,36.0662,36.0752,27935.0
2019-07-15 14:00:00,39.95,39.96,39.92,39.93,52189.0,36.0752,36.0842,36.0481,36.0571,52189.0
2019-07-15 14:05:00,39.93,39.96,39.92,39.93,58092.0,36.0571,36.0842,36.0481,36.0571,58092.0
2019-07-15 14:10:00,39.93,39.93,39.91,39.93,42977.0,36.0571,36.0571,36.0391,36.0571,42977.0
2019-07-15 14:15:00,39.93,39.97,39.91,39.95,74167.0,36.0571,36.0933,36.0391,36.0752,74167.0
2019-07-15 14:20:00,39.95,39.97,39.93,39.93,48401.0,36.0752,36.0933,36.0571,36.0571,48401.0
2019-07-15 14:25:00,39.93,39.94,39.92,39.94,26254.0,36.0571,36.0662,36.0481,36.0662,26254.0
2019-07-15 14:30:00,39.94,39.96,39.93,39.95,24656.0,36.0662,36.0842,36.0571,36.0752,24656.0
2019-07-15 14:35:00,39.94,39.95,39.91,39.92,86218.0,36.0662,36.0752,36.0391,36.0481,86218.0
2019-07-15 14:40:00,39.91,39.93,39.88,39.93,63567.0,36.0391,36.0571,36.012,36.0571,63567.0
2019-07-15 14:45:00,39.93,39.95,39.92,39.93,37168.0,36.0571,36.0752,36.0481,36.0571,37168.0
2019-07-15 14:50:00,39.93,39.96,39.92,39.96,29868.0,36.0571,36.0842,36.0481,36.0842,29868.0
2019-07-15 14:55:00,39.96,39.98,39.95,39.98,27221.0,36.0842,36.1023,36.0752,36.1023,27221.0
2019-07-15 15:00:00,39.98,40.04,39.97,40.03,60964.0,36.1023,36.1565,36.0933,36.1475,60964.0
2019-07-15 15:05:00,40.04,40.06,40.0,40.05,57879.0,36.1565,36.1745,36.1204,36.1655,57879.0
2019-07-15 15:10:00,40.04,40.05,40.02,40.04,35710.0,36.1565,36.1655,36.1384,36.1565,35710.0
2019-07-15 15:15:00,40.04,40.06,40.02,40.05,62336.0,36.1565,36.1745,36.1384,36.1655,62336.0
2019-07-15 15:20:00,40.05,40.1,40.04,40.09,49411.0,36.1655,36.2107,36.1565,36.2016,49411.0
2019-07-15 15:25:00,40.09,40.14,40.09,40.13,86770.0,36.2016,36.2468,36.2016,36.2378,86770.0
2019-07-15 15:30:00,40.13,40.17,40.12,40.15,104413.0,36.2378,36.2739,36.2287,36.2558,104413.0
2019-07-15 15:35:00,40.15,40.2,40.14,40.2,118520.0,36.2558,36.301,36.2468,36.301,118520.0
2019-07-15 15:40:00,40.2,40.26,40.19,40.26,204461.0,36.301,36.3551,36.2919,36.3551,204461.0
2019-07-15 15:45:00,40.26,40.32,40.23,40.3,294691.0,36.3551,36.4093,36.3281,36.3913,294691.0
2019-07-15 15:50:00,40.3,40.31,40.23,40.27,220061.0,36.3913,36.4003,36.3281,36.3642,220061.0
2019-07-15 15:55:00,40.27,40.31,40.23,40.26,510676.0,36.3642,36.4003,36.3281,36.3551,510676.0
2019-07-16 09:30:00,40.11,40.17,39.79,39.91,166429.0,36.2197,36.2739,35.9307,36.0391,166429.0
2019-07-16 09:35:00,39.93,39.98,39.84,39.86,80165.0,36.0571,36.1023,35.9759,35.9939,80165.0
2019-07-16 09:40:00,39.86,39.93,39.8,39.91,225350.0,35.9939,36.0571,35.9398,36.0391,225350.0
2019-07-16 09:45:00,39.91,40.03,39.91,39.94,146460.0,36.0391,36.1475,36.0391,36.0662,146460.0
2019-07-16 09:50:00,39.94,39.97,39.84,39.93,240067.0,36.0662,36.0933,35.9759,36.0571,240067.0
2019-07-16 09:55:00,39.93,39.96,39.89,39.91,63813.0,36.0571,36.0842,36.021,36.0391,63813.0
2019-07-16 10:00:00,39.91,40.0,39.91,39.97,115116.0,36.0391,36.1204,36.0391,36.0933,115116.0
2019-07-16 10:05:00,39.97,39.97,39.87,39.88,91955.0,36.0933,36.0933,36.003,36.012,91955.0
2019-07-16 10:10:00,39.88,39.9,39.84,39.86,54130.0,36.012,36.0301,35.9759,35.9939,54130.0
2019-07-16 10:15:00,39.86,39.87,39.72,39.75,94282.0,35.9939,36.003,35.8675,35.8946,94282.0
2019-07-16 10:20:00,39.75,39.81,39.74,39.77,255293.0,35.8946,35.9488,35.8856,35.9127,255293.0
2019-07-16 10:25:00,39.77,39.79,39.71,39.72,139711.0,35.9127,35.9307,35.8585,35.8675,139711.0
2019-07-16 10:30:00,39.72,39.73,39.67,39.67,276429.0,35.8675,35.8765,35.8224,35.8224,276429.0
2019-07-16 10:35:00,39.68,39.69,39.63,39.66,76158.0,35.8314,35.8404,35.7862,35.8133,76158.0
2019-07-16 10:40:00,39.66,39.69,39.64,39.68,58328.0,35.8133,35.8404,35.7953,35.8314,58328.0
2019-07-16 10:45:00,39.69,39.8,39.68,39.77,97133.0,35.8404,35.9398,35.8314,35.9127,97133.0
2019-07-16 10:50:00,39.77,39.81,39.76,39.8,173614.0,35.9127,35.9488,35.9036,35.9398,173614.0
2019-07-16 10:55:00,39.81,39.86,39.78,39.79,96161.0,35.9488,35.9939,35.9217,35.9307,96161.0
2019-07-16 11:00:00,39.79,39.82,39.78,39.81,56702.0,35.9307,35.9578,35.9217,35.9488,56702.0
2019-07-16 11:05:00,39.81,39.82,39.78,39.8,58200.0,35.9488,35.9578,35.9217,35.9398,58200.0
2019-07-16 11:10:00,39.8,39.81,39.78,39.79,48150.0,35.9398,35.9488,35.9217,35.9307,48150.0
2019-07-16 11:15:00,39.8,39.81,39.76,39.79,31972.0,35.9398,35.9488,35.9036,35.9307,31972.0
2019-07-16 11:20:00,39.79,39.9,39.78,39.87,140249.0,35.9307,36.0301,35.9217,36.003,140249.0
2019-07-16 11:25:00,39.86,40.0,39.84,40.0,124529.0,35.9939,36.1204,35.9759,36.1204,124529.0
2019-07-16 11:30:00,40.0,40.07,39.93,40.04,102157.0,36.1204,36.1836,36.0571,36.1565,102157.0
2019-07-16 11:35:00,40.04,40.11,40.02,40.07,71857.0,36.1565,36.2197,36.1384,36.1836,71857.0
2019-07-16 11:40:00,40.07,40.07,39.96,39.97,53894.0,36.1836,36.1836,36.0842,36.0933,53894.0
2019-07-16 11:45:00,39.97,40.01,39.94,39.95,57118.0,36.0933,36.1294,36.0662,36.0752,57118.0
2019-07-16 11:50:00,39.96,39.97,39.95,39.96,23284.0,36.0842,36.0933,36.0752,36.0842,23284.0
2019-07-16 11:55:00,39.95,39.97,39.9,39.9,32356.0,36.0752,36.0933,36.0301,36.0301,32356.0
2019-07-16 12:00:00,39.91,39.91,39.88,39.89,38118.0,36.0391,36.0391,36.012,36.021,38118.0
2019-07-16 12:05:00,39.89,39.9,39.83,39.84,39644.0,36.021,36.0301,35.9668,35.9759,39644.0
2019-07-16 12:10:00,39.85,39.86,39.8,39.83,39643.0,35.9849,35.9939,35.9398,35.9668,39643.0
2019-07-16 12:15:00,39.84,39.85,39.75,39.79,65556.0,35.9759,35.9849,35.8946,35.9307,65556.0
2019-07-16 12:20:00,39.78,39.86,39.77,39.84,43747.0,35.9217,35.9939,35.9127,35.9759,43747.0
2019-07-16 12:25:00,39.84,39.85,39.8,39.8,229083.0,35.9759,35.9849,35.9398,35.9398,229083.0
2019-07-16 12:30:00,39.8,39.8,39.73,39.79,51236.0,35.9398,35.9398,35.8765,35.9307,51236.0
2019-07-16 12:35:00,39.79,39.83,39.79,39.8,34667.0,35.9307,35.9668,35.9307,35.9398,34667.0
2019-07-16 12:40:00,39.8,39.83,39.79,39.83,24874.0,35.9398,35.9668,35.9307,35.9668,24874.0
2019-07-16 12:45:00,39.83,39.85,39.82,39.84,28686.0,35.9668,35.9849,35.9578,35.9759,28686.0
2019-07-16 12:50:00,39.84,39.85,39.79,39.8,28180.0,35.9759,35.9849,35.9307,35.9398,28180.0
2019-07-16 12:55:00,39.8,39.84,39.78,39.83,76407.0,35.9398,35.9759,35.9217,35.9668,76407.0
2019-07-16 13:00:00,39.83,39.91,39.82,39.9,75763.0,35.9668,36.0391,35.9578,36.0301,75763.0
2019-07-16 13:05:00,39.91,39.94,39.88,39.89,45003.0,36.0391,36.0662,36.012,36.021,45003.0
2019-07-16 13:10:00,39.89,39.95,39.88,39.92,159810.0,36.021,36.0752,36.012,36.0481,159810.0
2019-07-16 13:15:00,39.93,39.94,39.89,39.9,27060.0,36.0571,36.0662,36.021,36.0301,27060.0
2019-07-16 13:20:00,39.9,39.91,39.88,39.89,27303.0,36.0301,36.0391,36.012,36.021,27303.0
2019-07-16 13:25:00,39.89,39.91,39.88,39.91,22443.0,36.021,36.0391,36.012,36.0391,22443.0
2019-07-16 13:30:00,39.91,39.91,39.88,39.9,33245.0,36.0391,36.0391,36.012,36.0301,33245.0
2019-07-16 13:35:00,39.9,39.92,39.88,39.92,25558.0,36.0301,36.0481,36.012,36.0481,25558.0
2019-07-16 13:40:00,39.91,39.92,39.88,39.89,36234.0,36.0391,36.0481,36.012,36.021,36234.0
2019-07-16 13:45:00,39.89,39.92,39.86,39.89,41692.0,36.021,36.0481,35.9939,36.021,41692.0
2019-07-16 13:50:00,39.9,39.9,39.86,39.88,50237.0,36.0301,36.0301,35.9939,36.012,50237.0
2019-07-16 13:55:00,39.88,39.89,39.84,39.85,41646.0,36.012,36.021,35.9759,35.9849,41646.0
2019-07-16 14:00:00,39.86,39.88,39.85,39.88,26533.0,35.9939,36.012,35.9849,36.012,26533.0
2019-07-16 14:05:00,39.87,39.94,39.86,39.93,33458.0,36.003,36.0662,35.9939,36.0571,33458.0
2019-07-16 14:10:00,39.93,39.94,39.91,39.94,36065.0,36.0571,36.0662,36.0391,36.0662,36065.0
2019-07-16 14:15:00,39.94,39.95,39.91,39.91,32855.0,36.0662,36.0752,36.0391,36.0391,32855.0
2019-07-16 14:20:00,39.91,39.92,39.9,39.91,47695.0,36.0391,36.0481,36.0301,36.0391,47695.0
2019-07-16 14:25:00,39.91,39.92,39.88,39.88,61000.0,36.0391,36.0481,36.012,36.012,61000.0
2019-07-16 14:30:00,39.88,39.91,39.86,39.87,60124.0,36.012,36.0391,35.9939,36.003,60124.0
2019-07-16 14:35:00,39.88,39.92,39.87,39.92,17866.0,36.012,36.0481,36.003,36.0481,17866.0
2019-07-16 14:40:00,39.91,39.94,39.9,39.93,37232.0,36.0391,36.0662,36.0301,36.0571,37232.0
2019-07-16 14:45:00,39.93,39.95,39.93,39.95,33569.0,36.0571,36.0752,36.0571,36.0752,33569.0
2019-07-16 14:50:00,39.95,39.95,39.89,39.93,76123.0,36.0752,36.0752,36.021,36.0571,76123.0
2019-07-16 14:55:00,39.93,39.96,39.92,39.94,43855.0,36.0571,36.0842,36.0481,36.0662,43855.0
2019-07-16 15:00:00,39.94,39.99,39.93,39.99,56591.0,36.0662,36.1113,36.0571,36.1113,56591.0
2019-07-16 15:05:00,39.99,40.02,39.96,39.98,76099.0,36.1113,36.1384,36.0842,36.1023,76099.0
2019-07-16 15:10:00,39.98,40.0,39.97,39.98,43674.0,36.1023,36.1204,36.0933,36.1023,43674.0
2019-07-16 15:15:00,39.99,39.99,39.96,39.97,39150.0,36.1113,36.1113,36.0842,36.0933,39150.0
2019-07-16 15:20:00,39.98,40.0,39.96,39.98,50083.0,36.1023,36.1204,36.0842,36.1023,50083.0
2019-07-16 15:25:00,39.98,40.0,39.97,39.98,61955.0,36.1023,36.1204,36.0933,36.1023,61955.0
2019-07-16 15:30:00,39.99,40.02,39.96,39.97,104821.0,36.1113,36.1384,36.0842,36.0933,104821.0
2019-07-16 15:35:00,39.96,39.98,39.89,39.9,155948.0,36.0842,36.1023,36.021,36.0301,155948.0
2019-07-16 15:40:00,39.9,39.95,39.88,39.9,117956.0,36.0301,36.0752,36.012,36.0301,117956.0
2019-07-16 15:45:00,39.9,39.93,39.89,39.91,157258.0,36.0301,36.0571,36.021,36.0391,157258.0
2019-07-16 15:50:00,39.91,39.94,39.9,39.91,112630.0,36.0391,36.0662,36.0301,36.0391,112630.0
2019-07-16 15:55:00,39.92,39.96,39.89,39.92,301357.0,36.0481,36.0842,36.021,36.0481,301357.0
2019-07-17 09:30:00,39.99,40.18,39.93,40.15,81892.0,36.1113,36.2829,36.0571,36.2558,81892.0
2019-07-17 09:35:00,40.15,40.89,40.0,40.57,1150032.0,36.2558,36.924,36.1204,36.6351,1150032.0
2019-07-17 09:40:00,40.56,41.11,40.47,40.51,681824.0,36.626,37.1227,36.5448,36.5809,681824.0
2019-07-17 09:45:00,40.51,40.53,40.2,40.31,275713.0,36.5809,36.599,36.301,36.4003,275713.0
2019-07-17 09:50:00,40.33,40.33,40.1,40.15,133546.0,36.4184,36.4184,36.2107,36.2558,133546.0
2019-07-17 09:55:00,40.14,40.15,39.95,40.15,143708.0,36.2468,36.2558,36.0752,36.2558,143708.0
2019-07-17 10:00:00,40.14,40.17,39.94,39.96,288621.0,36.2468,36.2739,36.0662,36.0842,288621.0
2019-07-17 10:05:00,39.96,39.96,39.77,39.87,146044.0,36.0842,36.0842,35.9127,36.003,146044.0
2019-07-17 10:10:00,39.86,39.87,39.6,39.67,251112.0,35.9939,36.003,35.7592,35.8224,251112.0
2019-07-17 10:15:00,39.67,39.81,39.56,39.64,201543.0,35.8224,35.9488,35.723,35.7953,201543.0
2019-07-17 10:20:00,39.64,39.77,39.63,39.74,152196.0,35.7953,35.9127,35.7862,35.8856,152196.0
2019-07-17 10:25:00,39.73,39.78,39.66,39.77,80363.0,35.8765,35.9217,35.8133,35.9127,80363.0
2019-07-17 10:30:00,39.76,39.82,39.64,39.65,115133.0,35.9036,35.9578,35.7953,35.8043,115133.0
2019-07-17 10:35:00,39.64,39.77,39.64,39.71,147640.0,35.7953,35.9127,35.7953,35.8585,147640.0
2019-07-17 10:40:00,39.7,39.86,39.7,39.73,154546.0,35.8495,35.9939,35.8495,35.8765,154546.0
2019-07-17 10:45:00,39.73,39.75,39.67,39.7,109823.0,35.8765,35.8946,35.8224,35.8495,109823.0
2019-07-17 10:50:00,39.7,39.78,39.68,39.73,131528.0,35.8495,35.9217,35.8314,35.8765,131528.0
2019-07-17 10:55:00,39.73,39.92,39.73,39.91,54752.0,35.8765,36.0481,35.8765,36.0391,54752.0
2019-07-17 11:00:00,39.92,40.05,39.88,40.03,240734.0,36.0481,36.1655,36.012,36.1475,240734.0
2019-07-17 11:05:00,40.03,40.04,39.94,40.04,93322.0,36.1475,36.1565,36.0662,36.1565,93322.0
2019-07-17 11:10:00,40.04,40.04,39.98,40.0,83601.0,36.1565,36.1565,36.1023,36.1204,83601.0
2019-07-17 11:15:00,39.99,40.02,39.89,39.9,139813.0,36.1113,36.1384,36.021,36.0301,139813.0
2019-07-17 11:20:00,39.91,39.93,39.87,39.91,62489.0,36.0391,36.0571,36.003,36.0391,62489.0
2019-07-17 11:25:00,39.91,39.93,39.85,39.85,59528.0,36.0391,36.0571,35.9849,35.9849,59528.0
2019-07-17 11:30:00,39.86,39.9,39.85,39.9,46123.0,35.9939,36.0301,35.9849,36.0301,46123.0
2019-07-17 11:35:00,39.9,39.95,39.87,39.88,56678.0,36.0301,36.0752,36.003,36.012,56678.0
2019-07-17 11:40:00,39.88,39.9,39.87,39.89,43074.0,36.012,36.0301,36.003,36.021,43074.0
2019-07-17 11:45:00,39.89,39.93,39.87,39.89,35955.0,36.021,36.0571,36.003,36.021,35955.0
2019-07-17 11:50:00,39.89,39.89,39.8,39.87,73487.0,36.021,36.021,35.9398,36.003,73487.0
2019-07-17 11:55:00,39.88,39.88,39.79,39.83,39321.0,36.012,36.012,35.9307,35.9668,39321.0
2019-07-17 12:00:00,39.83,39.85,39.81,39.82,42892.0,35.9668,35.9849,35.9488,35.9578,42892.0
2019-07-17 12:05:00,39.82,39.85,39.81,39.82,26852.0,35.9578,35.9849,35.9488,35.9578,26852.0
2019-07-17 12:10:00,39.82,39.83,39.77,39.77,195723.0,35.9578,35.9668,35.9127,35.9127,195723.0
2019-07-17 12:15:00,39.78,39.78,39.7,39.74,64218.0,35.9217,35.9217,35.8495,35.8856,64218.0
2019-07-17 12:20:00,39.74,39.75,39.65,39.66,56069.0,35.8856,35.8946,35.8043,35.8133,56069.0
2019-07-17 12:25:00,39.65,39.66,39.61,39.62,34860.0,35.8043,35.8133,35.7682,35.7772,34860.0
2019-07-17 12:30:00,39.61,39.65,39.61,39.64,54923.0,35.7682,35.8043,35.7682,35.7953,54923.0
2019-07-17 12:35:00,39.64,39.67,39.63,39.67,34111.0,35.7953,35.8224,35.7862,35.8224,34111.0
2019-07-17 12:40:00,39.67,39.69,39.66,39.68,23356.0,35.8224,35.8404,35.8133,35.8314,23356.0
2019-07-17 12:45:00,39.67,39.67,39.61,39.62,44751.0,35.8224,35.8224,35.7682,35.7772,44751.0
2019-07-17 12:50:00,39.61,39.65,39.61,39.65,22566.0,35.7682,35.8043,35.7682,35.8043,22566.0
2019-07-17 12:55:00,39.65,39.66,39.61,39.62,33771.0,35.8043,35.8133,35.7682,35.7772,33771.0
2019-07-17 13:00:00,39.62,39.64,39.59,39.59,40668.0,35.7772,35.7953,35.7501,35.7501,40668.0
2019-07-17 13:05:00,39.59,39.62,39.53,39.54,146308.0,35.7501,35.7772,35.6959,35.705,146308.0
2019-07-17 13:10:00,39.54,39.55,39.46,39.5,101226.0,35.705,35.714,35.6327,35.6689,101226.0
2019-07-17 13:15:00,39.49,39.5,39.48,39.5,91254.0,35.6598,35.6689,35.6508,35.6689,91254.0
2019-07-17 13:20:00,39.5,39.57,39.5,39.55,42112.0,35.6689,35.7321,35.6689,35.714,42112.0
2019-07-17 13:25:00,39.55,39.56,39.52,39.55,68007.0,35.714,35.723,35.6869,35.714,68007.0
2019-07-17 13:30:00,39.55,39.55,39.52,39.54,39342.0,35.714,35.714,35.6869,35.705,39342.0
2019-07-17 13:35:00,39.54,39.57,39.52,39.55,56296.0,35.705,35.7321,35.6869,35.714,56296.0
2019-07-17 13:40:00,39.54,39.55,39.52,39.54,29396.0,35.705,35.714,35.6869,35.705,29396.0
2019-07-17 13:45:00,39.55,39.56,39.52,39.52,60126.0,35.714,35.723,35.6869,35.6869,60126.0
2019-07-17 13:50:00,39.52,39.53,39.49,39.5,60634.0,35.6869,35.6959,35.6598,35.6689,60634.0
2019-07-17 13:55:00,39.5,39.51,39.48,39.49,63989.0,35.6689,35.6779,35.6508,35.6598,63989.0
2019-07-17 14:00:00,39.5,39.53,39.48,39.5,67561.0,35.6689,35.6959,35.6508,35.6689,67561.0
2019-07-17 14:05:00,39.5,39.5,39.41,39.42,58716.0,35.6689,35.6689,35.5876,35.5966,58716.0
2019-07-17 14:10:00,39.42,39.43,39.38,39.39,59969.0,35.5966,35.6056,35.5605,35.5695,59969.0
2019-07-17 14:15:00,39.39,39.46,39.38,39.38,69390.0,35.5695,35.6327,35.5605,35.5605,69390.0
2019-07-17 14:20:00,39.38,39.4,39.34,39.38,115841.0,35.5605,35.5786,35.5244,35.5605,115841.0
2019-07-17 14:25:00,39.38,39.41,39.36,39.36,50385.0,35.5605,35.5876,35.5424,35.5424,50385.0
2019-07-17 14:30:00,39.37,39.41,39.36,39.39,72924.0,35.5515,35.5876,35.5424,35.5695,72924.0
2019-07-17 14:35:00,39.39,39.39,39.33,39.39,62995.0,35.5695,35.5695,35.5153,35.5695,62995.0
2019-07-17 14:40:00,39.39,39.4,39.34,39.34,59143.0,35.5695,35.5786,35.5244,35.5244,59143.0
2019-07-17 14:45:00,39.34,39.35,39.29,39.31,76105.0,35.5244,35.5334,35.4792,35.4973,76105.0
2019-07-17 14:50:00,39.31,39.32,39.24,39.27,125723.0,35.4973,35.5063,35.4341,35.4612,125723.0
2019-07-17 14:55:00,39.27,39.3,39.21,39.27,127523.0,35.4612,35.4883,35.407,35.4612,127523.0
2019-07-17 15:00:00,39.26,39.28,39.21,39.22,91401.0,35.4521,35.4702,35.407,35.416,91401.0
2019-07-17 15:05:00,39.23,39.24,39.17,39.2,117652.0,35.425,35.4341,35.3709,35.398,117652.0
2019-07-17 15:10:00,39.2,39.21,39.19,39.19,142263.0,35.398,35.407,35.3889,35.3889,142263.0
2019-07-17 15:15:00,39.19,39.29,39.19,39.26,117343.0,35.3889,35.4792,35.3889,35.4521,117343.0
2019-07-17 15:20:00,39.26,39.27,39.2,39.2,85805.0,35.4521,35.4612,35.398,35.398,85805.0
2019-07-17 15:25:00,39.21,39.21,39.17,39.19,107354.0,35.407,35.407,35.3709,35.3889,107354.0
2019-07-17 15:30:00,39.19,39.21,39.17,39.18,176461.0,35.3889,35.407,35.3709,35.3799,176461.0
2019-07-17 15:35:00,39.17,39.19,39.1,39.1,234973.0,35.3709,35.3889,35.3077,35.3077,234973.0
2019-07-17 15:40:00,39.11,39.2,39.08,39.15,960193.0,35.3167,35.398,35.2896,35.3528,960193.0
2019-07-17 15:45:00,39.15,39.16,38.98,39.02,628936.0,35.3528,35.3618,35.1993,35.2354,628936.0
2019-07-17 15:50:00,39.01,39.14,38.98,39.04,491754.0,35.2264,35.3438,35.1993,35.2535,491754.0
2019-07-17 15:55:00,39.04,39.07,38.93,39.02,1151482.0,35.2535,35.2806,35.1541,35.2354,1151482.0
2019-07-18 09:30:00,41.08,41.69,40.5,41.5,1759219.0,37.0956,37.6464,36.5719,37.4749,1759219.0
2019-07-18 09:35:00,41.51,41.95,41.36,41.93,1021510.0,37.4839,37.8812,37.3485,37.8632,1021510.0
2019-07-18 09:40:00,41.92,42.0,41.67,41.73,895360.0,37.8541,37.9264,37.6284,37.6826,895360.0
2019-07-18 09:45:00,41.73,41.79,41.55,41.57,647254.0,37.6826,37.7367,37.52,37.5381,647254.0
2019-07-18 09:50:00,41.58,41.6,41.22,41.46,970206.0,37.5471,37.5652,37.222,37.4388,970206.0
2019-07-18 09:55:00,41.46,41.57,41.29,41.35,445864.0,37.4388,37.5381,37.2852,37.3394,445864.0
2019-07-18 10:00:00,41.34,41.35,41.1,41.1,590132.0,37.3304,37.3394,37.1137,37.1137,590132.0
2019-07-18 10:05:00,41.11,41.19,41.06,41.17,477354.0,37.1227,37.1949,37.0775,37.1769,477354.0
2019-07-18 10:10:00,41.18,41.36,41.15,41.3,381389.0,37.1859,37.3485,37.1588,37.2943,381389.0
2019-07-18 10:15:00,41.3,41.39,41.16,41.26,341282.0,37.2943,37.3755,37.1679,37.2582,341282.0
2019-07-18 10:20:00,41.27,41.3,40.94,40.97,540670.0,37.2672,37.2943,36.9692,36.9963,540670.0
2019-07-18 10:25:00,41.02,41.15,40.99,41.11,254169.0,37.0414,37.1588,37.0143,37.1227,254169.0
2019-07-18 10:30:00,41.11,41.19,41.04,41.15,334359.0,37.1227,37.1949,37.0595,37.1588,334359.0
2019-07-18 10:35:00,41.15,41.15,41.03,41.05,196068.0,37.1588,37.1588,37.0505,37.0685,196068.0
2019-07-18 10:40:00,41.05,41.12,41.04,41.1,208947.0,37.0685,37.1317,37.0595,37.1137,208947.0
2019-07-18 10:45:00,41.1,41.2,40.95,40.98,284212.0,37.1137,37.204,36.9782,37.0053,284212.0
2019-07-18 10:50:00,40.98,41.0,40.86,40.97,376077.0,37.0053,37.0234,36.8969,36.9963,376077.0
2019-07-18 10:55:00,40.98,40.98,40.84,40.91,471528.0,37.0053,37.0053,36.8789,36.9421,471528.0
2019-07-18 11:00:00,40.91,40.92,40.4,40.41,426428.0,36.9421,36.9511,36.4816,36.4906,426428.0
2019-07-18 11:05:00,40.42,40.54,40.05,40.22,571250.0,36.4996,36.608,36.1655,36.319,571250.0
2019-07-18 11:10:00,40.22,40.32,40.17,40.25,317162.0,36.319,36.4093,36.2739,36.3461,317162.0
2019-07-18 11:15:00,40.26,40.45,40.25,40.29,293019.0,36.3551,36.5267,36.3461,36.3822,293019.0
2019-07-18 11:20:00,40.28,40.29,40.14,40.26,208972.0,36.3732,36.3822,36.2468,36.3551,208972.0
2019-07-18 11:25:00,40.26,40.3,40.18,40.25,194234.0,36.3551,36.3913,36.2829,36.3461,194234.0
2019-07-18 11:30:00,40.25,40.3,40.18,40.25,188720.0,36.3461,36.3913,36.2829,36.3461,188720.0
2019-07-18 11:35:00,40.24,40.29,40.19,40.27,126405.0,36.3371,36.3822,36.2919,36.3642,126405.0
2019-07-18 11:40:00,40.29,40.38,40.2,40.25,182210.0,36.3822,36.4635,36.301,36.3461,182210.0
2019-07-18 11:45:00,40.25,40.26,40.13,40.15,130170.0,36.3461,36.3551,36.2378,36.2558,130170.0
2019-07-18 11:50:00,40.14,40.16,39.93,40.02,237832.0,36.2468,36.2648,36.0571,36.1384,237832.0
2019-07-18 11:55:00,40.02,40.06,39.89,39.99,213519.0,36.1384,36.1745,36.021,36.1113,213519.0
2019-07-18 12:00:00,39.98,40.11,39.95,40.09,156783.0,36.1023,36.2197,36.0752,36.2016,156783.0
2019-07-18 12:05:00,40.09,40.12,40.05,40.12,139146.0,36.2016,36.2287,36.1655,36.2287,139146.0
2019-07-18 12:10:00,40.12,40.12,39.98,39.99,134923.0,36.2287,36.2287,36.1023,36.1113,134923.0
2019-07-18 12:15:00,39.99,40.0,39.91,39.95,152812.0,36.1113,36.1204,36.0391,36.0752,152812.0
2019-07-18 12:20:00,39.95,39.96,39.84,39.88,110957.0,36.0752,36.0842,35.9759,36.012,110957.0
2019-07-18 12:25:00,39.89,39.89,39.8,39.81,158511.0,36.021,36.021,35.9398,35.9488,158511.0
2019-07-18 12:30:00,39.8,39.82,39.62,39.63,236711.0,35.9398,35.9578,35.7772,35.7862,236711.0
2019-07-18 12:35:00,39.63,39.64,39.41,39.41,297882.0,35.7862,35.7953,35.5876,35.5876,297882.0
2019-07-18 12:40:00,39.42,39.54,39.4,39.44,336266.0,35.5966,35.705,35.5786,35.6147,336266.0
2019-07-18 12:45:00,39.44,39.47,39.36,39.4,164528.0,35.6147,35.6418,35.5424,35.5786,164528.0
2019-07-18 12:50:00,39.4,39.5,39.39,39.5,176274.0,35.5786,35.6689,35.5695,35.6689,176274.0
2019-07-18 12:55:00,39.5,39.59,39.49,39.51,151807.0,35.6689,35.7501,35.6598,35.6779,151807.0
2019-07-18 13:00:00,39.5,39.67,39.5,39.62,191218.0,35.6689,35.8224,35.6689,35.7772,191218.0
2019-07-18 13:05:00,39.63,39.64,39.53,39.55,94441.0,35.7862,35.7953,35.6959,35.714,94441.0
2019-07-18 13:10:00,39.55,39.56,39.52,39.55,88919.0,35.714,35.723,35.6869,35.714,88919.0
2019-07-18 13:15:00,39.55,39.59,39.52,39.53,74336.0,35.714,35.7501,35.6869,35.6959,74336.0
2019-07-18 13:20:00,39.53,39.53,39.29,39.29,150618.0,35.6959,35.6959,35.4792,35.4792,150618.0
2019-07-18 13:25:00,39.31,39.41,39.3,39.41,102999.0,35.4973,35.5876,35.4883,35.5876,102999.0
2019-07-18 13:30:00,39.41,39.52,39.4,39.51,80085.0,35.5876,35.6869,35.5786,35.6779,80085.0
2019-07-18 13:35:00,39.51,39.61,39.36,39.39,257222.0,35.6779,35.7682,35.5424,35.5695,257222.0
2019-07-18 13:40:00,39.39,39.43,39.25,39.28,191855.0,35.5695,35.6056,35.4431,35.4702,191855.0
2019-07-18 13:45:00,39.29,39.31,39.03,39.05,399877.0,35.4792,35.4973,35.2444,35.2625,399877.0
2019-07-18 13:50:00,39.05,39.19,39.02,39.15,169207.0,35.2625,35.3889,35.2354,35.3528,169207.0
2019-07-18 13:55:00,39.17,39.25,39.16,39.23,107032.0,35.3709,35.4431,35.3618,35.425,107032.0
2019-07-18 14:00:00,39.21,39.4,39.21,39.39,186302.0,35.407,35.5786,35.407,35.5695,186302.0
2019-07-18 14:05:00,39.39,39.51,39.37,39.38,215952.0,35.5695,35.6779,35.5515,35.5605,215952.0
2019-07-18 14:10:00,39.38,39.55,39.36,39.53,223506.0,35.5605,35.714,35.5424,35.6959,223506.0
2019-07-18 14:15:00,39.52,39.67,39.5,39.65,149974.0,35.6869,35.8224,35.6689,35.8043,149974.0
2019-07-18 14:20:00,39.66,39.68,39.62,39.67,87136.0,35.8133,35.8314,35.7772,35.8224,87136.0
2019-07-18 14:25:00,39.66,39.73,39.5,39.52,252220.0,35.8133,35.8765,35.6689,35.6869,252220.0
2019-07-18 14:30:00,39.52,39.63,39.52,39.61,86572.0,35.6869,35.7862,35.6869,35.7682,86572.0
2019-07-18 14:35:00,39.62,39.62,39.55,39.6,77912.0,35.7772,35.7772,35.714,35.7592,77912.0
2019-07-18 14:40:00,39.6,39.61,39.57,39.59,73140.0,35.7592,35.7682,35.7321,35.7501,73140.0
2019-07-18 14:45:00,39.6,39.63,39.43,39.44,111033.0,35.7592,35.7862,35.6056,35.6147,111033.0
2019-07-18 14:50:00,39.44,39.44,39.29,39.33,133135.0,35.6147,35.6147,35.4792,35.5153,133135.0
2019-07-18 14:55:00,39.32,39.53,39.32,39.48,149620.0,35.5063,35.6959,35.5063,35.6508,149620.0
2019-07-18 15:00:00,39.48,39.52,39.38,39.45,134625.0,35.6508,35.6869,35.5605,35.6237,134625.0
2019-07-18 15:05:00,39.44,39.45,39.31,39.41,150751.0,35.6147,35.6237,35.4973,35.5876,150751.0
2019-07-18 15:10:00,39.41,39.47,39.4,39.44,130639.0,35.5876,35.6418,35.5786,35.6147,130639.0
2019-07-18 15:15:00,39.44,39.46,39.35,39.45,108102.0,35.6147,35.6327,35.5334,35.6237,108102.0
2019-07-18 15:20:00,39.46,39.47,39.36,39.37,168972.0,35.6327,35.6418,35.5424,35.5515,168972.0
2019-07-18 15:25:00,39.38,39.51,39.34,39.44,171237.0,35.5605,35.6779,35.5244,35.6147,171237.0
2019-07-18 15:30:00,39.44,39.57,39.39,39.51,206481.0,35.6147,35.7321,35.5695,35.6779,206481.0
2019-07-18 15:35:00,39.5,39.7,39.5,39.69,242437.0,35.6689,35.8495,35.6689,35.8404,242437.0
2019-07-18 15:40:00,39.7,39.84,39.68,39.81,398662.0,35.8495,35.9759,35.8314,35.9488,398662.0
2019-07-18 15:45:00,39.82,39.82,39.67,39.7,432224.0,35.9578,35.9578,35.8224,35.8495,432224.0
2019-07-18 15:50:00,39.7,39.72,39.6,39.66,378108.0,35.8495,35.8675,35.7592,35.8133,378108.0
2019-07-18 15:55:00,39.66,39.9,39.65,39.78,1735094.0,35.8133,36.0301,35.8043,35.9217,1735094.0
2019-07-19 09:30:00,39.83,40.13,39.81,40.0,438230.0,35.9668,36.2378,35.9488,36.1204,438230.0
2019-07-19 09:35:00,40.0,40.03,39.71,39.76,153579.0,36.1204,36.1475,35.8585,35.9036,153579.0
2019-07-19 09:40:00,39.76,39.76,39.51,39.53,128892.0,35.9036,35.9036,35.6779,35.6959,128892.0
2019-07-19 09:45:00,39.54,39.59,39.5,39.54,79156.0,35.705,35.7501,35.6689,35.705,79156.0
2019-07-19 09:50:00,39.55,39.64,39.47,39.5,198646.0,35.714,35.7953,35.6418,35.6689,198646.0
2019-07-19 09:55:00,39.5,39.67,39.48,39.66,84207.0,35.6689,35.8224,35.6508,35.8133,84207.0
2019-07-19 10:00:00,39.65,39.88,39.64,39.88,111255.0,35.8043,36.012,35.7953,36.012,111255.0
2019-07-19 10:05:00,39.86,39.89,39.79,39.81,130360.0,35.9939,36.021,35.9307,35.9488,130360.0
2019-07-19 10:10:00,39.81,39.87,39.8,39.84,89072.0,35.9488,36.003,35.9398,35.9759,89072.0
2019-07-19 10:15:00,39.84,39.97,39.82,39.92,117663.0,35.9759,36.0933,35.9578,36.0481,117663.0
2019-07-19 10:20:00,39.92,39.97,39.87,39.97,90979.0,36.0481,36.0933,36.003,36.0933,90979.0
2019-07-19 10:25:00,39.97,39.97,39.81,39.87,77821.0,36.0933,36.0933,35.9488,36.003,77821.0
2019-07-19 10:30:00,39.86,39.89,39.79,39.81,81870.0,35.9939,36.021,35.9307,35.9488,81870.0
2019-07-19 10:35:00,39.81,39.9,39.79,39.89,58993.0,35.9488,36.0301,35.9307,36.021,58993.0
2019-07-19 10:40:00,39.88,40.0,39.86,39.98,117473.0,36.012,36.1204,35.9939,36.1023,117473.0
2019-07-19 10:45:00,39.97,40.0,39.93,39.94,93102.0,36.0933,36.1204,36.0571,36.0662,93102.0
2019-07-19 10:50:00,39.94,39.95,39.89,39.89,80626.0,36.0662,36.0752,36.021,36.021,80626.0
2019-07-19 10:55:00,39.89,39.94,39.88,39.9,76530.0,36.021,36.0662,36.012,36.0301,76530.0
2019-07-19 11:00:00,39.9,39.91,39.87,39.9,83671.0,36.0301,36.0391,36.003,36.0301,83671.0
2019-07-19 11:05:00,39.89,39.93,39.89,39.91,95680.0,36.021,36.0571,36.021,36.0391,95680.0
2019-07-19 11:10:00,39.91,39.99,39.91,39.98,95727.0,36.0391,36.1113,36.0391,36.1023,95727.0
2019-07-19 11:15:00,39.98,40.01,39.95,39.99,192910.0,36.1023,36.1294,36.0752,36.1113,192910.0
2019-07-19 11:20:00,39.99,40.0,39.95,39.96,78825.0,36.1113,36.1204,36.0752,36.0842,78825.0
2019-07-19 11:25:00,39.96,39.96,39.9,39.9,65290.0,36.0842,36.0842,36.0301,36.0301,65290.0
2019-07-19 11:30:00,39.9,39.92,39.89,39.92,46781.0,36.0301,36.0481,36.021,36.0481,46781.0
2019-07-19 11:35:00,39.91,39.94,39.83,39.84,97888.0,36.0391,36.0662,35.9668,35.9759,97888.0
2019-07-19 11:40:00,39.84,39.88,39.79,39.88,125563.0,35.9759,36.012,35.9307,36.012,125563.0
2019-07-19 11:45:00,39.88,39.91,39.85,39.89,77541.0,36.012,36.0391,35.9849,36.021,77541.0
2019-07-19 11:50:00,39.89,39.96,39.88,39.94,68947.0,36.021,36.0842,36.012,36.0662,68947.0
2019-07-19 11:55:00,39.95,40.0,39.92,40.0,65077.0,36.0752,36.1204,36.0481,36.1204,65077.0
2019-07-19 12:00:00,40.0,40.0,39.93,39.97,105045.0,36.1204,36.1204,36.0571,36.0933,105045.0
2019-07-19 12:05:00,39.97,40.0,39.95,39.99,36502.0,36.0933,36.1204,36.0752,36.1113,36502.0
2019-07-19 12:10:00,39.99,40.01,39.99,40.01,74631.0,36.1113,36.1294,36.1113,36.1294,74631.0
2019-07-19 12:15:00,40.01,40.01,39.95,39.98,67637.0,36.1294,36.1294,36.0752,36.1023,67637.0
2019-07-19 12:20:00,39.97,40.0,39.96,40.0,34007.0,36.0933,36.1204,36.0842,36.1204,34007.0
2019-07-19 12:25:00,40.0,40.04,39.98,40.02,93409.0,36.1204,36.1565,36.1023,36.1384,93409.0
2019-07-19 12:30:00,40.01,40.06,40.01,40.05,66013.0,36.1294,36.1745,36.1294,36.1655,66013.0
2019-07-19 12:35:00,40.05,40.05,39.99,40.0,58762.0,36.1655,36.1655,36.1113,36.1204,58762.0
2019-07-19 12:40:00,40.0,40.02,39.98,40.0,34077.0,36.1204,36.1384,36.1023,36.1204,34077.0
2019-07-19 12:45:00,40.0,40.03,39.98,40.02,42311.0,36.1204,36.1475,36.1023,36.1384,42311.0
2019-07-19 12:50:00,40.02,40.04,40.01,40.02,61389.0,36.1384,36.1565,36.1294,36.1384,61389.0
2019-07-19 12:55:00,40.02,40.02,39.98,40.02,58718.0,36.1384,36.1384,36.1023,36.1384,58718.0
2019-07-19 13:00:00,40.02,40.02,39.99,40.0,97111.0,36.1384,36.1384,36.1113,36.1204,97111.0
2019-07-19 13:05:00,40.0,40.06,39.99,40.05,44349.0,36.1204,36.1745,36.1113,36.1655,44349.0
2019-07-19 13:10:00,40.05,40.1,40.03,40.06,101736.0,36.1655,36.2107,36.1475,36.1745,101736.0
2019-07-19 13:15:00,40.06,40.07,40.02,40.02,48736.0,36.1745,36.1836,36.1384,36.1384,48736.0
2019-07-19 13:20:00,40.03,40.03,39.94,39.95,104557.0,36.1475,36.1475,36.0662,36.0752,104557.0
2019-07-19 13:25:00,39.96,40.01,39.95,39.98,66447.0,36.0842,36.1294,36.0752,36.1023,66447.0
2019-07-19 13:30:00,39.98,40.01,39.96,40.0,34707.0,36.1023,36.1294,36.0842,36.1204,34707.0
2019-07-19 13:35:00,40.0,40.01,39.96,39.96,46304.0,36.1204,36.1294,36.0842,36.0842,46304.0
2019-07-19 13:40:00,39.97,40.03,39.95,40.02,136090.0,36.0933,36.1475,36.0752,36.1384,136090.0
2019-07-19 13:45:00,40.02,40.02,39.98,40.0,65505.0,36.1384,36.1384,36.1023,36.1204,65505.0
2019-07-19 13:50:00,40.0,40.1,39.99,40.09,691457.0,36.1204,36.2107,36.1113,36.2016,691457.0
2019-07-19 13:55:00,40.09,40.12,40.05,40.11,62025.0,36.2016,36.2287,36.1655,36.2197,62025.0
2019-07-19 14:00:00,40.11,40.18,40.09,40.18,49595.0,36.2197,36.2829,36.2016,36.2829,49595.0
2019-07-19 14:05:00,40.18,40.21,40.1,40.1,201815.0,36.2829,36.31,36.2107,36.2107,201815.0
2019-07-19 14:10:00,40.1,40.12,40.06,40.08,39642.0,36.2107,36.2287,36.1745,36.1926,39642.0
2019-07-19 14:15:00,40.08,40.11,40.0,40.03,126265.0,36.1926,36.2197,36.1204,36.1475,126265.0
2019-07-19 14:20:00,40.04,40.11,40.03,40.07,60505.0,36.1565,36.2197,36.1475,36.1836,60505.0
2019-07-19 14:25:00,40.07,40.11,40.02,40.02,80349.0,36.1836,36.2197,36.1384,36.1384,80349.0
2019-07-19 14:30:00,40.02,40.06,39.99,40.04,86157.0,36.1384,36.1745,36.1113,36.1565,86157.0
2019-07-19 14:35:00,40.04,40.1,40.03,40.09,57600.0,36.1565,36.2107,36.1475,36.2016,57600.0
2019-07-19 14:40:00,40.09,40.15,40.09,40.14,83095.0,36.2016,36.2558,36.2016,36.2468,83095.0
2019-07-19 14:45:00,40.13,40.16,40.11,40.15,40618.0,36.2378,36.2648,36.2197,36.2558,40618.0
2019-07-19 14:50:00,40.15,40.18,40.13,40.15,67346.0,36.2558,36.2829,36.2378,36.2558,67346.0
2019-07-19 14:55:00,40.15,40.16,40.11,40.14,63102.0,36.2558,36.2648,36.2197,36.2468,63102.0
2019-07-19 15:00:00,40.15,40.15,40.04,40.06,93742.0,36.2558,36.2558,36.1565,36.1745,93742.0
2019-07-19 15:05:00,40.05,40.1,40.04,40.08,56641.0,36.1655,36.2107,36.1565,36.1926,56641.0
2019-07-19 15:10:00,40.08,40.08,40.03,40.07,61344.0,36.1926,36.1926,36.1475,36.1836,61344.0
2019-07-19 15:15:00,40.07,40.09,40.01,40.04,111087.0,36.1836,36.2016,36.1294,36.1565,111087.0
2019-07-19 15:20:00,40.04,40.05,39.98,40.05,96605.0,36.1565,36.1655,36.1023,36.1655,96605.0
2019-07-19 15:25:00,40.05,40.11,40.04,40.09,89309.0,36.1655,36.2197,36.1565,36.2016,89309.0
2019-07-19 15:30:00,40.09,40.12,40.02,40.04,148410.0,36.2016,36.2287,36.1384,36.1565,148410.0
2019-07-19 15:35:00,40.04,40.07,40.02,40.04,138180.0,36.1565,36.1836,36.1384,36.1565,138180.0
2019-07-19 15:40:00,40.04,40.12,40.01,40.12,167514.0,36.1565,36.2287,36.1294,36.2287,167514.0
2019-07-19 15:45:00,40.12,40.15,40.07,40.15,393838.0,36.2287,36.2558,36.1836,36.2558,393838.0
2019-07-19 15:50:00,40.14,40.16,40.12,40.15,323236.0,36.2468,36.2648,36.2287,36.2558,323236.0
2019-07-19 15:55:00,40.15,40.33,40.14,40.21,1253250.0,36.2558,36.4184,36.2468,36.31,1253250.0
2019-07-22 09:30:00,40.23,40.48,40.23,40.33,184789.0,36.3281,36.5538,36.3281,36.4184,184789.0
2019-07-22 09:35:00,40.33,40.36,40.21,40.24,55478.0,36.4184,36.4454,36.31,36.3371,55478.0
2019-07-22 09:40:00,40.23,40.29,40.23,40.23,63225.0,36.3281,36.3822,36.3281,36.3281,63225.0
2019-07-22 09:45:00,40.24,40.27,40.18,40.23,59962.0,36.3371,36.3642,36.2829,36.3281,59962.0
2019-07-22 09:50:00,40.23,40.37,40.22,40.36,61883.0,36.3281,36.4545,36.319,36.4454,61883.0
2019-07-22 09:55:00,40.37,40.39,40.33,40.34,96879.0,36.4545,36.4725,36.4184,36.4274,96879.0
2019-07-22 10:00:00,40.34,40.38,40.31,40.37,102658.0,36.4274,36.4635,36.4003,36.4545,102658.0
2019-07-22 10:05:00,40.37,40.46,40.36,40.46,73770.0,36.4545,36.5357,36.4454,36.5357,73770.0
2019-07-22 10:10:00,40.46,40.47,40.39,40.43,101459.0,36.5357,36.5448,36.4725,36.5087,101459.0
2019-07-22 10:15:00,40.43,40.47,40.42,40.46,78144.0,36.5087,36.5448,36.4996,36.5357,78144.0
2019-07-22 10:20:00,40.46,40.51,40.45,40.48,84857.0,36.5357,36.5809,36.5267,36.5538,84857.0
2019-07-22 10:25:00,40.48,40.55,40.46,40.5,53587.0,36.5538,36.617,36.5357,36.5719,53587.0
2019-07-22 10:30:00,40.5,40.55,40.43,40.44,86265.0,36.5719,36.617,36.5087,36.5177,86265.0
2019-07-22 10:35:00,40.43,40.52,40.41,40.52,63286.0,36.5087,36.5899,36.4906,36.5899,63286.0
2019-07-22 10:40:00,40.52,40.55,40.47,40.47,67547.0,36.5899,36.617,36.5448,36.5448,67547.0
2019-07-22 10:45:00,40.47,40.5,40.44,40.49,38256.0,36.5448,36.5719,36.5177,36.5628,38256.0
2019-07-22 10:50:00,40.49,40.49,40.44,40.46,41556.0,36.5628,36.5628,36.5177,36.5357,41556.0
2019-07-22 10:55:00,40.46,40.52,40.46,40.52,37162.0,36.5357,36.5899,36.5357,36.5899,37162.0
2019-07-22 11:00:00,40.51,40.56,40.48,40.5,61457.0,36.5809,36.626,36.5538,36.5719,61457.0
2019-07-22 11:05:00,40.5,40.56,40.5,40.52,71420.0,36.5719,36.626,36.5719,36.5899,71420.0
2019-07-22 11:10:00,40.53,40.55,40.5,40.52,47990.0,36.599,36.617,36.5719,36.5899,47990.0
2019-07-22 11:15:00,40.52,40.53,40.47,40.51,44231.0,36.5899,36.599,36.5448,36.5809,44231.0
2019-07-22 11:20:00,40.51,40.51,40.45,40.48,45638.0,36.5809,36.5809,36.5267,36.5538,45638.0
2019-07-22 11:25:00,40.48,40.52,40.48,40.51,32436.0,36.5538,36.5899,36.5538,36.5809,32436.0
2019-07-22 11:30:00,40.52,40.53,40.47,40.51,40577.0,36.5899,36.599,36.5448,36.5809,40577.0
2019-07-22 11:35:00,40.51,40.54,40.49,40.53,59402.0,36.5809,36.608,36.5628,36.599,59402.0
2019-07-22 11:40:00,40.53,40.58,40.53,40.58,34478.0,36.599,36.6441,36.599,36.6441,34478.0
2019-07-22 11:45:00,40.58,40.62,40.57,40.62,45758.0,36.6441,36.6802,36.6351,36.6802,45758.0
2019-07-22 11:50:00,40.62,40.68,40.6,40.67,34853.0,36.6802,36.7344,36.6622,36.7254,34853.0
2019-07-22 11:55:00,40.66,40.68,40.63,40.65,47693.0,36.7163,36.7344,36.6893,36.7073,47693.0
2019-07-22 12:00:00,40.65,40.65,40.55,40.55,59756.0,36.7073,36.7073,36.617,36.617,59756.0
2019-07-22 12:05:00,40.56,40.57,40.53,40.54,73431.0,36.626,36.6351,36.599,36.608,73431.0
2019-07-22 12:10:00,40.54,40.62,40.54,40.59,43129.0,36.608,36.6802,36.608,36.6531,43129.0
2019-07-22 12:15:00,40.6,40.65,40.59,40.62,31754.0,36.6622,36.7073,36.6531,36.6802,31754.0
2019-07-22 12:20:00,40.62,40.63,40.6,40.62,26528.0,36.6802,36.6893,36.6622,36.6802,26528.0
2019-07-22 12:25:00,40.63,40.64,40.61,40.63,30486.0,36.6893,36.6983,36.6712,36.6893,30486.0
2019-07-22 12:30:00,40.63,40.65,40.61,40.61,38332.0,36.6893,36.7073,36.6712,36.6712,38332.0
2019-07-22 12:35:00,40.62,40.64,40.61,40.63,36701.0,36.6802,36.6983,36.6712,36.6893,36701.0
2019-07-22 12:40:00,40.63,40.7,40.62,40.7,38151.0,36.6893,36.7525,36.6802,36.7525,38151.0
2019-07-22 12:45:00,40.7,40.71,40.66,40.7,69134.0,36.7525,36.7615,36.7163,36.7525,69134.0
2019-07-22 12:50:00,40.7,40.72,40.69,40.72,15869.0,36.7525,36.7705,36.7434,36.7705,15869.0
2019-07-22 12:55:00,40.72,40.75,40.69,40.73,46878.0,36.7705,36.7976,36.7434,36.7796,46878.0
2019-07-22 13:00:00,40.74,40.75,40.67,40.67,32144.0,36.7886,36.7976,36.7254,36.7254,32144.0
2019-07-22 13:05:00,40.68,40.75,40.67,40.73,27654.0,36.7344,36.7976,36.7254,36.7796,27654.0
2019-07-22 13:10:00,40.73,40.76,40.73,40.75,24202.0,36.7796,36.8066,36.7796,36.7976,24202.0
2019-07-22 13:15:00,40.75,40.79,40.73,40.76,46984.0,36.7976,36.8337,36.7796,36.8066,46984.0
2019-07-22 13:20:00,40.75,40.77,40.71,40.75,37155.0,36.7976,36.8157,36.7615,36.7976,37155.0
2019-07-22 13:25:00,40.76,40.77,40.74,40.75,32241.0,36.8066,36.8157,36.7886,36.7976,32241.0
2019-07-22 13:30:00,40.75,40.77,40.74,40.76,34001.0,36.7976,36.8157,36.7886,36.8066,34001.0
2019-07-22 13:35:00,40.76,40.82,40.75,40.82,51300.0,36.8066,36.8608,36.7976,36.8608,51300.0
2019-07-22 13:40:00,40.82,40.85,40.8,40.83,55858.0,36.8608,36.8879,36.8428,36.8699,55858.0
2019-07-22 13:45:00,40.82,40.84,40.81,40.83,53770.0,36.8608,36.8789,36.8518,36.8699,53770.0
2019-07-22 13:50:00,40.84,40.86,40.82,40.85,37178.0,36.8789,36.8969,36.8608,36.8879,37178.0
2019-07-22 13:55:00,40.85,40.87,40.84,40.86,36804.0,36.8879,36.906,36.8789,36.8969,36804.0
2019-07-22 14:00:00,40.86,40.88,40.84,40.87,46980.0,36.8969,36.915,36.8789,36.906,46980.0
2019-07-22 14:05:00,40.87,40.9,40.86,40.87,50737.0,36.906,36.9331,36.8969,36.906,50737.0
2019-07-22 14:10:00,40.87,40.89,40.86,40.89,31402.0,36.906,36.924,36.8969,36.924,31402.0
2019-07-22 14:15:00,40.88,40.91,40.87,40.9,47416.0,36.915,36.9421,36.906,36.9331,47416.0
2019-07-22 14:20:00,40.9,40.9,40.87,40.88,38777.0,36.9331,36.9331,36.906,36.915,38777.0
2019-07-22 14:25:00,40.89,40.93,40.87,40.91,67722.0,36.924,36.9602,36.906,36.9421,67722.0
2019-07-22 14:30:00,40.9,40.92,40.86,40.92,59801.0,36.9331,36.9511,36.8969,36.9511,59801.0
2019-07-22 14:35:00,40.91,40.92,40.88,40.9,69326.0,36.9421,36.9511,36.915,36.9331,69326.0
2019-07-22 14:40:00,40.9,40.93,40.89,40.92,61322.0,36.9331,36.9602,36.924,36.9511,61322.0
2019-07-22 14:45:00,40.92,40.94,40.9,40.94,52946.0,36.9511,36.9692,36.9331,36.9692,52946.0
2019-07-22 14:50:00,40.95,40.98,40.93,40.97,68597.0,36.9782,37.0053,36.9602,36.9963,68597.0
2019-07-22 14:55:00,40.97,41.05,40.96,41.04,128054.0,36.9963,37.0685,36.9872,37.0595,128054.0
2019-07-22 15:00:00,41.04,41.07,41.0,41.02,81042.0,37.0595,37.0866,37.0234,37.0414,81042.0
2019-07-22 15:05:00,41.03,41.04,40.98,40.99,60092.0,37.0505,37.0595,37.0053,37.0143,60092.0
2019-07-22 15:10:00,40.99,41.01,40.97,40.98,62244.0,37.0143,37.0324,36.9963,37.0053,62244.0
2019-07-22 15:15:00,40.98,41.0,40.92,40.93,47621.0,37.0053,37.0234,36.9511,36.9602,47621.0
2019-07-22 15:20:00,40.93,40.94,40.77,40.77,240408.0,36.9602,36.9692,36.8157,36.8157,240408.0
2019-07-22 15:25:00,40.77,40.82,40.76,40.8,101973.0,36.8157,36.8608,36.8066,36.8428,101973.0
2019-07-22 15:30:00,40.8,40.8,40.72,40.73,83234.0,36.8428,36.8428,36.7705,36.7796,83234.0
2019-07-22 15:35:00,40.72,40.76,40.68,40.73,99987.0,36.7705,36.8066,36.7344,36.7796,99987.0
2019-07-22 15:40:00,40.74,40.75,40.71,40.73,110833.0,36.7886,36.7976,36.7615,36.7796,110833.0
2019-07-22 15:45:00,40.73,40.78,40.72,40.76,159337.0,36.7796,36.8247,36.7705,36.8066,159337.0
2019-07-22 15:50:00,40.76,40.77,40.66,40.68,181494.0,36.8066,36.8157,36.7163,36.7344,181494.0
2019-07-22 15:55:00,40.68,40.68,40.64,40.66,344251.0,36.7344,36.7344,36.6983,36.7163,344251.0
2019-07-23 09:30:00,40.88,41.09,40.81,40.96,338986.0,36.915,37.1046,36.8518,36.9872,338986.0
2019-07-23 09:35:00,40.95,41.15,40.93,41.09,149728.0,36.9782,37.1588,36.9602,37.1046,149728.0
2019-07-23 09:40:00,41.08,41.16,41.07,41.14,70095.0,37.0956,37.1679,37.0866,37.1498,70095.0
2019-07-23 09:45:00,41.13,41.13,40.9,40.91,74838.0,37.1408,37.1408,36.9331,36.9421,74838.0
2019-07-23 09:50:00,40.91,40.91,40.79,40.81,91577.0,36.9421,36.9421,36.8337,36.8518,91577.0
2019-07-23 09:55:00,40.81,40.87,40.77,40.84,67859.0,36.8518,36.906,36.8157,36.8789,67859.0
2019-07-23 10:00:00,40.83,40.94,40.78,40.93,94514.0,36.8699,36.9692,36.8247,36.9602,94514.0
2019-07-23 10:05:00,40.92,40.93,40.81,40.82,55265.0,36.9511,36.9602,36.8518,36.8608,55265.0
2019-07-23 10:10:00,40.81,40.84,40.78,40.83,50944.0,36.8518,36.8789,36.8247,36.8699,50944.0
2019-07-23 10:15:00,40.83,40.84,40.72,40.76,95279.0,36.8699,36.8789,36.7705,36.8066,95279.0
2019-07-23 10:20:00,40.77,40.84,40.74,40.84,55782.0,36.8157,36.8789,36.7886,36.8789,55782.0
2019-07-23 10:25:00,40.84,40.88,40.82,40.85,46873.0,36.8789,36.915,36.8608,36.8879,46873.0
2019-07-23 10:30:00,40.84,40.91,40.81,40.91,76829.0,36.8789,36.9421,36.8518,36.9421,76829.0
2019-07-23 10:35:00,40.91,40.93,40.86,40.9,69171.0,36.9421,36.9602,36.8969,36.9331,69171.0
2019-07-23 10:40:00,40.9,40.91,40.84,40.85,33384.0,36.9331,36.9421,36.8789,36.8879,33384.0
2019-07-23 10:45:00,40.84,40.86,40.8,40.8,42353.0,36.8789,36.8969,36.8428,36.8428,42353.0
2019-07-23 10:50:00,40.8,40.81,40.78,40.78,49908.0,36.8428,36.8518,36.8247,36.8247,49908.0
2019-07-23 10:55:00,40.78,40.82,40.76,40.79,53782.0,36.8247,36.8608,36.8066,36.8337,53782.0
2019-07-23 11:00:00,40.78,40.79,40.72,40.73,45238.0,36.8247,36.8337,36.7705,36.7796,45238.0
2019-07-23 11:05:00,40.73,40.74,40.68,40.72,44820.0,36.7796,36.7886,36.7344,36.7705,44820.0
2019-07-23 11:10:00,40.72,40.75,40.72,40.74,28981.0,36.7705,36.7976,36.7705,36.7886,28981.0
2019-07-23 11:15:00,40.74,40.77,40.73,40.74,46484.0,36.7886,36.8157,36.7796,36.7886,46484.0
2019-07-23 11:20:00,40.75,40.78,40.74,40.77,20151.0,36.7976,36.8247,36.7886,36.8157,20151.0
2019-07-23 11:25:00,40.77,40.78,40.7,40.73,37233.0,36.8157,36.8247,36.7525,36.7796,37233.0
2019-07-23 11:30:00,40.73,40.75,40.71,40.72,48018.0,36.7796,36.7976,36.7615,36.7705,48018.0
2019-07-23 11:35:00,40.72,40.75,40.71,40.75,28957.0,36.7705,36.7976,36.7615,36.7976,28957.0
2019-07-23 11:40:00,40.75,40.8,40.74,40.8,28070.0,36.7976,36.8428,36.7886,36.8428,28070.0
2019-07-23 11:45:00,40.8,40.8,40.75,40.79,49159.0,36.8428,36.8428,36.7976,36.8337,49159.0
2019-07-23 11:50:00,40.79,40.81,40.78,40.8,40405.0,36.8337,36.8518,36.8247,36.8428,40405.0
2019-07-23 11:55:00,40.8,40.82,40.77,40.81,43038.0,36.8428,36.8608,36.8157,36.8518,43038.0
2019-07-23 12:00:00,40.81,40.82,40.71,40.76,37131.0,36.8518,36.8608,36.7615,36.8066,37131.0
2019-07-23 12:05:00,40.75,40.76,40.72,40.75,42273.0,36.7976,36.8066,36.7705,36.7976,42273.0
2019-07-23 12:10:00,40.76,40.78,40.75,40.77,23563.0,36.8066,36.8247,36.7976,36.8157,23563.0
2019-07-23 12:15:00,40.77,40.81,40.75,40.8,44851.0,36.8157,36.8518,36.7976,36.8428,44851.0
2019-07-23 12:20:00,40.8,40.83,40.78,40.8,48148.0,36.8428,36.8699,36.8247,36.8428,48148.0
2019-07-23 12:25:00,40.8,40.8,40.77,40.79,25749.0,36.8428,36.8428,36.8157,36.8337,25749.0
2019-07-23 12:30:00,40.78,40.79,40.75,40.77,35152.0,36.8247,36.8337,36.7976,36.8157,35152.0
2019-07-23 12:35:00,40.77,40.82,40.76,40.82,21435.0,36.8157,36.8608,36.8066,36.8608,21435.0
2019-07-23 12:40:00,40.81,40.83,40.79,40.83,18982.0,36.8518,36.8699,36.8337,36.8699,18982.0
2019-07-23 12:45:00,40.83,40.83,40.81,40.83,15942.0,36.8699,36.8699,36.8518,36.8699,15942.0
2019-07-23 12:50:00,40.83,40.84,40.79,40.8,32910.0,36.8699,36.8789,36.8337,36.8428,32910.0
2019-07-23 12:55:00,40.8,40.82,40.76,40.8,63177.0,36.8428,36.8608,36.8066,36.8428,63177.0
2019-07-23 13:00:00,40.8,40.83,40.78,40.83,33507.0,36.8428,36.8699,36.8247,36.8699,33507.0
2019-07-23 13:05:00,40.83,40.84,40.81,40.84,32417.0,36.8699,36.8789,36.8518,36.8789,32417.0
2019-07-23 13:10:00,40.84,40.84,40.82,40.83,21704.0,36.8789,36.8789,36.8608,36.8699,21704.0
2019-07-23 13:15:00,40.83,40.85,40.82,40.84,34299.0,36.8699,36.8879,36.8608,36.8789,34299.0
2019-07-23 13:20:00,40.84,40.88,40.83,40.88,28305.0,36.8789,36.915,36.8699,36.915,28305.0
2019-07-23 13:25:00,40.88,40.88,40.83,40.86,45369.0,36.915,36.915,36.8699,36.8969,45369.0
2019-07-23 13:30:00,40.86,40.89,40.85,40.86,32626.0,36.8969,36.924,36.8879,36.8969,32626.0
2019-07-23 13:35:00,40.87,40.87,40.85,40.86,19686.0,36.906,36.906,36.8879,36.8969,19686.0
2019-07-23 13:40:00,40.87,40.97,40.84,40.92,65749.0,36.906,36.9963,36.8789,36.9511,65749.0
2019-07-23 13:45:00,40.92,40.94,40.89,40.9,38882.0,36.9511,36.9692,36.924,36.9331,38882.0
2019-07-23 13:50:00,40.91,40.91,40.89,40.9,20032.0,36.9421,36.9421,36.924,36.9331,20032.0
2019-07-23 13:55:00,40.91,40.95,40.9,40.94,33391.0,36.9421,36.9782,36.9331,36.9692,33391.0
2019-07-23 14:00:00,40.94,40.96,40.91,40.92,42520.0,36.9692,36.9872,36.9421,36.9511,42520.0
2019-07-23 14:05:00,40.91,40.92,40.88,40.89,30687.0,36.9421,36.9511,36.915,36.924,30687.0
2019-07-23 14:10:00,40.89,40.91,40.86,40.9,41694.0,36.924,36.9421,36.8969,36.9331,41694.0
2019-07-23 14:15:00,40.89,40.92,40.89,40.92,26053.0,36.924,36.9511,36.924,36.9511,26053.0
2019-07-23 14:20:00,40.91,40.93,40.89,40.89,39986.0,36.9421,36.9602,36.924,36.924,39986.0
2019-07-23 14:25:00,40.9,40.93,40.88,40.91,33057.0,36.9331,36.9602,36.915,36.9421,33057.0
2019-07-23 14:30:00,40.91,40.92,40.86,40.88,48142.0,36.9421,36.9511,36.8969,36.915,48142.0
2019-07-23 14:35:00,40.88,40.91,40.88,40.89,35620.0,36.915,36.9421,36.915,36.924,35620.0
2019-07-23 14:40:00,40.89,40.91,40.88,40.89,31710.0,36.924,36.9421,36.915,36.924,31710.0
2019-07-23 14:45:00,40.89,40.9,40.85,40.87,49110.0,36.924,36.9331,36.8879,36.906,49110.0
2019-07-23 14:50:00,40.87,40.89,40.85,40.88,39141.0,36.906,36.924,36.8879,36.915,39141.0
2019-07-23 14:55:00,40.89,40.97,40.88,40.97,154210.0,36.924,36.9963,36.915,36.9963,154210.0
2019-07-23 15:00:00,40.97,40.99,40.96,40.96,82054.0,36.9963,37.0143,36.9872,36.9872,82054.0
2019-07-23 15:05:00,40.97,41.06,40.96,41.06,156712.0,36.9963,37.0775,36.9872,37.0775,156712.0
2019-07-23 15:10:00,41.05,41.06,41.03,41.04,58812.0,37.0685,37.0775,37.0505,37.0595,58812.0
2019-07-23 15:15:00,41.04,41.05,41.02,41.02,61275.0,37.0595,37.0685,37.0414,37.0414,61275.0
2019-07-23 15:20:00,41.02,41.05,41.01,41.02,54438.0,37.0414,37.0685,37.0324,37.0414,54438.0
2019-07-23 15:25:00,41.03,41.04,41.01,41.04,69259.0,37.0505,37.0595,37.0324,37.0595,69259.0
2019-07-23 15:30:00,41.04,41.07,40.99,41.0,144957.0,37.0595,37.0866,37.0143,37.0234,144957.0
2019-07-23 15:35:00,41.01,41.02,40.98,40.99,96686.0,37.0324,37.0414,37.0053,37.0143,96686.0
2019-07-23 15:40:00,40.99,40.99,40.93,40.96,98467.0,37.0143,37.0143,36.9602,36.9872,98467.0
2019-07-23 15:45:00,40.96,41.02,40.94,41.0,151160.0,36.9872,37.0414,36.9692,37.0234,151160.0
2019-07-23 15:50:00,41.0,41.02,40.96,40.96,172674.0,37.0234,37.0414,36.9872,36.9872,172674.0
2019-07-23 15:55:00,40.97,41.03,40.96,41.03,428946.0,36.9963,37.0505,36.9872,37.0505,428946.0
2019-07-24 09:30:00,40.89,40.94,40.78,40.87,112888.0,36.924,36.9692,36.8247,36.906,112888.0
2019-07-24 09:35:00,40.88,40.97,40.87,40.91,39174.0,36.915,36.9963,36.906,36.9421,39174.0
2019-07-24 09:40:00,40.91,41.0,40.91,40.96,60590.0,36.9421,37.0234,36.9421,36.9872,60590.0
2019-07-24 09:45:00,40.96,40.98,40.93,40.97,40053.0,36.9872,37.0053,36.9602,36.9963,40053.0
2019-07-24 09:50:00,40.98,41.03,40.95,40.97,47639.0,37.0053,37.0505,36.9782,36.9963,47639.0
2019-07-24 09:55:00,40.97,41.06,40.97,41.05,64350.0,36.9963,37.0775,36.9963,37.0685,64350.0
2019-07-24 10:00:00,41.06,41.15,41.03,41.1,82262.0,37.0775,37.1588,37.0505,37.1137,82262.0
2019-07-24 10:05:00,41.1,41.18,41.1,41.11,102071.0,37.1137,37.1859,37.1137,37.1227,102071.0
2019-07-24 10:10:00,41.11,41.11,41.04,41.08,57427.0,37.1227,37.1227,37.0595,37.0956,57427.0
2019-07-24 10:15:00,41.08,41.09,40.98,41.02,64911.0,37.0956,37.1046,37.0053,37.0414,64911.0
2019-07-24 10:20:00,41.01,41.05,41.0,41.02,51458.0,37.0324,37.0685,37.0234,37.0414,51458.0
2019-07-24 10:25:00,41.01,41.04,40.98,41.03,44254.0,37.0324,37.0595,37.0053,37.0505,44254.0
2019-07-24 10:30:00,41.04,41.08,41.02,41.07,56355.0,37.0595,37.0956,37.0414,37.0866,56355.0
2019-07-24 10:35:00,41.07,41.16,40.99,41.16,209064.0,37.0866,37.1679,37.0143,37.1679,209064.0
2019-07-24 10:40:00,41.16,41.17,41.04,41.04,56460.0,37.1679,37.1769,37.0595,37.0595,56460.0
2019-07-24 10:45:00,41.05,41.07,41.02,41.05,32551.0,37.0685,37.0866,37.0414,37.0685,32551.0
2019-07-24 10:50:00,41.05,41.06,40.97,40.97,30790.0,37.0685,37.0775,36.9963,36.9963,30790.0
2019-07-24 10:55:00,40.97,41.0,40.93,40.93,52296.0,36.9963,37.0234,36.9602,36.9602,52296.0
2019-07-24 11:00:00,40.93,40.98,40.88,40.91,61221.0,36.9602,37.0053,36.915,36.9421,61221.0
2019-07-24 11:05:00,40.9,40.96,40.9,40.96,22857.0,36.9331,36.9872,36.9331,36.9872,22857.0
2019-07-24 11:10:00,40.95,40.97,40.94,40.95,51560.0,36.9782,36.9963,36.9692,36.9782,51560.0
2019-07-24 11:15:00,40.95,40.97,40.93,40.94,34939.0,36.9782,36.9963,36.9602,36.9692,34939.0
2019-07-24 11:20:00,40.95,40.96,40.91,40.92,20455.0,36.9782,36.9872,36.9421,36.9511,20455.0
2019-07-24 11:25:00,40.93,40.93,40.89,40.89,29323.0,36.9602,36.9602,36.924,36.924,29323.0
2019-07-24 11:30:00,40.9,40.95,40.85,40.94,59321.0,36.9331,36.9782,36.8879,36.9692,59321.0
2019-07-24 11:35:00,40.93,41.02,40.92,40.98,36063.0,36.9602,37.0414,36.9511,37.0053,36063.0
2019-07-24 11:40:00,40.98,40.99,40.93,40.96,25729.0,37.0053,37.0143,36.9602,36.9872,25729.0
2019-07-24 11:45:00,40.96,40.97,40.94,40.96,31386.0,36.9872,36.9963,36.9692,36.9872,31386.0
2019-07-24 11:50:00,40.95,40.96,40.91,40.93,21837.0,36.9782,36.9872,36.9421,36.9602,21837.0
2019-07-24 11:55:00,40.94,40.95,40.91,40.94,37027.0,36.9692,36.9782,36.9421,36.9692,37027.0
2019-07-24 12:00:00,40.94,40.97,40.92,40.96,31295.0,36.9692,36.9963,36.9511,36.9872,31295.0
2019-07-24 12:05:00,40.95,40.96,40.93,40.94,19713.0,36.9782,36.9872,36.9602,36.9692,19713.0
2019-07-24 12:10:00,40.93,41.0,40.93,40.96,25431.0,36.9602,37.0234,36.9602,36.9872,25431.0
2019-07-24 12:15:00,40.95,40.97,40.94,40.96,19168.0,36.9782,36.9963,36.9692,36.9872,19168.0
2019-07-24 12:20:00,40.95,40.98,40.95,40.98,22291.0,36.9782,37.0053,36.9782,37.0053,22291.0
2019-07-24 12:25:00,40.98,40.99,40.96,40.97,34472.0,37.0053,37.0143,36.9872,36.9963,34472.0
2019-07-24 12:30:00,40.97,41.0,40.96,40.97,31248.0,36.9963,37.0234,36.9872,36.9963,31248.0
2019-07-24 12:35:00,40.97,40.97,40.93,40.93,28719.0,36.9963,36.9963,36.9602,36.9602,28719.0
2019-07-24 12:40:00,40.94,40.97,40.93,40.97,12773.0,36.9692,36.9963,36.9602,36.9963,12773.0
2019-07-24 12:45:00,40.96,40.97,40.92,40.94,20583.0,36.9872,36.9963,36.9511,36.9692,20583.0
2019-07-24 12:50:00,40.94,40.94,40.91,40.92,20943.0,36.9692,36.9692,36.9421,36.9511,20943.0
2019-07-24 12:55:00,40.93,40.93,40.89,40.92,26147.0,36.9602,36.9602,36.924,36.9511,26147.0
2019-07-24 13:00:00,40.92,40.92,40.89,40.9,21803.0,36.9511,36.9511,36.924,36.9331,21803.0
2019-07-24 13:05:00,40.9,40.9,40.84,40.89,46716.0,36.9331,36.9331,36.8789,36.924,46716.0
2019-07-24 13:10:00,40.89,40.89,40.86,40.87,29702.0,36.924,36.924,36.8969,36.906,29702.0
2019-07-24 13:15:00,40.87,40.87,40.84,40.84,27005.0,36.906,36.906,36.8789,36.8789,27005.0
2019-07-24 13:20:00,40.85,40.87,40.83,40.87,41264.0,36.8879,36.906,36.8699,36.906,41264.0
2019-07-24 13:25:00,40.87,40.93,40.86,40.93,41275.0,36.906,36.9602,36.8969,36.9602,41275.0
2019-07-24 13:30:00,40.93,40.96,40.92,40.93,28742.0,36.9602,36.9872,36.9511,36.9602,28742.0
2019-07-24 13:35:00,40.94,40.95,40.89,40.9,26273.0,36.9692,36.9782,36.924,36.9331,26273.0
2019-07-24 13:40:00,40.9,40.92,40.89,40.91,26696.0,36.9331,36.9511,36.924,36.9421,26696.0
2019-07-24 13:45:00,40.9,40.92,40.87,40.92,33693.0,36.9331,36.9511,36.906,36.9511,33693.0
2019-07-24 13:50:00,40.92,40.93,40.9,40.91,27746.0,36.9511,36.9602,36.9331,36.9421,27746.0
2019-07-24 13:55:00,40.91,40.94,40.9,40.94,17158.0,36.9421,36.9692,36.9331,36.9692,17158.0
2019-07-24 14:00:00,40.94,40.97,40.92,40.96,31270.0,36.9692,36.9963,36.9511,36.9872,31270.0
2019-07-24 14:05:00,40.96,40.96,40.91,40.92,28426.0,36.9872,36.9872,36.9421,36.9511,28426.0
2019-07-24 14:10:00,40.92,40.94,40.9,40.92,30176.0,36.9511,36.9692,36.9331,36.9511,30176.0
2019-07-24 14:15:00,40.91,40.95,40.9,40.94,36961.0,36.9421,36.9782,36.9331,36.9692,36961.0
2019-07-24 14:20:00,40.94,40.95,40.93,40.93,30333.0,36.9692,36.9782,36.9602,36.9602,30333.0
2019-07-24 14:25:00,40.94,40.94,40.91,40.91,27457.0,36.9692,36.9692,36.9421,36.9421,27457.0
2019-07-24 14:30:00,40.91,40.98,40.91,40.95,33544.0,36.9421,37.0053,36.9421,36.9782,33544.0
2019-07-24 14:35:00,40.95,40.96,40.94,40.95,17453.0,36.9782,36.9872,36.9692,36.9782,17453.0
2019-07-24 14:40:00,40.95,40.96,40.94,40.96,18351.0,36.9782,36.9872,36.9692,36.9872,18351.0
2019-07-24 14:45:00,40.96,40.98,40.95,40.97,25147.0,36.9872,37.0053,36.9782,36.9963,25147.0
2019-07-24 14:50:00,40.97,40.98,40.94,40.97,34925.0,36.9963,37.0053,36.9692,36.9963,34925.0
2019-07-24 14:55:00,40.98,41.0,40.97,41.0,37290.0,37.0053,37.0234,36.9963,37.0234,37290.0
2019-07-24 15:00:00,41.0,41.02,40.97,41.01,43258.0,37.0234,37.0414,36.9963,37.0324,43258.0
2019-07-24 15:05:00,41.0,41.01,40.99,41.0,34728.0,37.0234,37.0324,37.0143,37.0234,34728.0
2019-07-24 15:10:00,41.01,41.05,41.0,41.04,48669.0,37.0324,37.0685,37.0234,37.0595,48669.0
2019-07-24 15:15:00,41.04,41.06,41.01,41.05,43873.0,37.0595,37.0775,37.0324,37.0685,43873.0
2019-07-24 15:20:00,41.05,41.06,41.01,41.06,38799.0,37.0685,37.0775,37.0324,37.0775,38799.0
2019-07-24 15:25:00,41.05,41.08,41.04,41.05,43791.0,37.0685,37.0956,37.0595,37.0685,43791.0
2019-07-24 15:30:00,41.05,41.07,41.04,41.07,41740.0,37.0685,37.0866,37.0595,37.0866,41740.0
2019-07-24 15:35:00,41.07,41.07,41.02,41.04,54319.0,37.0866,37.0866,37.0414,37.0595,54319.0
2019-07-24 15:40:00,41.04,41.06,41.02,41.05,89999.0,37.0595,37.0775,37.0414,37.0685,89999.0
2019-07-24 15:45:00,41.05,41.06,41.04,41.05,86192.0,37.0685,37.0775,37.0595,37.0685,86192.0
2019-07-24 15:50:00,41.04,41.05,40.98,41.0,138379.0,37.0595,37.0685,37.0053,37.0234,138379.0
2019-07-24 15:55:00,41.01,41.04,41.0,41.03,246494.0,37.0324,37.0595,37.0234,37.0505,246494.0
2019-07-25 09:30:00,41.04,41.08,40.94,41.03,83445.0,37.0595,37.0956,36.9692,37.0505,83445.0
2019-07-25 09:35:00,41.02,41.07,40.91,40.91,46388.0,37.0414,37.0866,36.9421,36.9421,46388.0
2019-07-25 09:40:00,40.91,40.96,40.87,40.9,46984.0,36.9421,36.9872,36.906,36.9331,46984.0
2019-07-25 09:45:00,40.89,40.91,40.82,40.86,39672.0,36.924,36.9421,36.8608,36.8969,39672.0
2019-07-25 09:50:00,40.85,40.86,40.73,40.78,32908.0,36.8879,36.8969,36.7796,36.8247,32908.0
2019-07-25 09:55:00,40.78,40.85,40.78,40.84,22998.0,36.8247,36.8879,36.8247,36.8789,22998.0
2019-07-25 10:00:00,40.84,40.86,40.79,40.82,36157.0,36.8789,36.8969,36.8337,36.8608,36157.0
2019-07-25 10:05:00,40.82,40.84,40.78,40.84,39881.0,36.8608,36.8789,36.8247,36.8789,39881.0
2019-07-25 10:10:00,40.85,40.93,40.84,40.86,88600.0,36.8879,36.9602,36.8789,36.8969,88600.0
2019-07-25 10:15:00,40.87,40.89,40.83,40.87,31181.0,36.906,36.924,36.8699,36.906,31181.0
2019-07-25 10:20:00,40.88,40.89,40.82,40.82,29435.0,36.915,36.924,36.8608,36.8608,29435.0
2019-07-25 10:25:00,40.82,40.86,40.78,40.86,57531.0,36.8608,36.8969,36.8247,36.8969,57531.0
2019-07-25 10:30:00,40.87,40.94,40.86,40.92,34618.0,36.906,36.9692,36.8969,36.9511,34618.0
2019-07-25 10:35:00,40.92,40.94,40.91,40.94,31486.0,36.9511,36.9692,36.9421,36.9692,31486.0
2019-07-25 10:40:00,40.94,40.97,40.92,40.97,39313.0,36.9692,36.9963,36.9511,36.9963,39313.0
2019-07-25 10:45:00,40.98,40.99,40.96,40.98,22032.0,37.0053,37.0143,36.9872,37.0053,22032.0
2019-07-25 10:50:00,40.98,41.03,40.95,41.02,54216.0,37.0053,37.0505,36.9782,37.0414,54216.0
2019-07-25 10:55:00,41.03,41.06,41.0,41.01,38545.0,37.0505,37.0775,37.0234,37.0324,38545.0
2019-07-25 11:00:00,41.02,41.09,41.01,41.05,71676.0,37.0414,37.1046,37.0324,37.0685,71676.0
2019-07-25 11:05:00,41.05,41.07,41.03,41.05,31440.0,37.0685,37.0866,37.0505,37.0685,31440.0
2019-07-25 11:10:00,41.05,41.15,41.05,41.11,100286.0,37.0685,37.1588,37.0685,37.1227,100286.0
2019-07-25 11:15:00,41.11,41.11,41.07,41.08,34746.0,37.1227,37.1227,37.0866,37.0956,34746.0
2019-07-25 11:20:00,41.08,41.11,41.05,41.09,39052.0,37.0956,37.1227,37.0685,37.1046,39052.0
2019-07-25 11:25:00,41.1,41.13,41.08,41.13,52238.0,37.1137,37.1408,37.0956,37.1408,52238.0
2019-07-25 11:30:00,41.12,41.14,41.09,41.11,46669.0,37.1317,37.1498,37.1046,37.1227,46669.0
2019-07-25 11:35:00,41.1,41.1,41.06,41.09,21488.0,37.1137,37.1137,37.0775,37.1046,21488.0
2019-07-25 11:40:00,41.09,41.13,41.09,41.12,20339.0,37.1046,37.1408,37.1046,37.1317,20339.0
2019-07-25 11:45:00,41.12,41.12,41.04,41.05,24025.0,37.1317,37.1317,37.0595,37.0685,24025.0
2019-07-25 11:50:00,41.05,41.07,41.04,41.05,33493.0,37.0685,37.0866,37.0595,37.0685,33493.0
2019-07-25 11:55:00,41.06,41.08,41.04,41.05,27142.0,37.0775,37.0956,37.0595,37.0685,27142.0
2019-07-25 12:00:00,41.05,41.05,41.0,41.0,28018.0,37.0685,37.0685,37.0234,37.0234,28018.0
2019-07-25 12:05:00,41.01,41.04,41.0,41.02,24281.0,37.0324,37.0595,37.0234,37.0414,24281.0
2019-07-25 12:10:00,41.02,41.04,41.01,41.04,38671.0,37.0414,37.0595,37.0324,37.0595,38671.0
2019-07-25 12:15:00,41.04,41.05,41.02,41.04,30448.0,37.0595,37.0685,37.0414,37.0595,30448.0
2019-07-25 12:20:00,41.04,41.06,41.02,41.03,31823.0,37.0595,37.0775,37.0414,37.0505,31823.0
2019-07-25 12:25:00,41.03,41.06,41.02,41.04,35097.0,37.0505,37.0775,37.0414,37.0595,35097.0
2019-07-25 12:30:00,41.04,41.05,41.02,41.04,23105.0,37.0595,37.0685,37.0414,37.0595,23105.0
2019-07-25 12:35:00,41.03,41.04,40.95,40.95,41649.0,37.0505,37.0595,36.9782,36.9782,41649.0
2019-07-25 12:40:00,40.94,40.96,40.92,40.96,51327.0,36.9692,36.9872,36.9511,36.9872,51327.0
2019-07-25 12:45:00,40.96,40.98,40.93,40.95,32690.0,36.9872,37.0053,36.9602,36.9782,32690.0
2019-07-25 12:50:00,40.96,40.97,40.88,40.89,29457.0,36.9872,36.9963,36.915,36.924,29457.0
2019-07-25 12:55:00,40.89,40.92,40.88,40.89,36558.0,36.924,36.9511,36.915,36.924,36558.0
2019-07-25 13:00:00,40.88,40.88,40.83,40.83,41564.0,36.915,36.915,36.8699,36.8699,41564.0
2019-07-25 13:05:00,40.83,40.9,40.83,40.87,55122.0,36.8699,36.9331,36.8699,36.906,55122.0
2019-07-25 13:10:00,40.87,40.89,40.85,40.87,16712.0,36.906,36.924,36.8879,36.906,16712.0
2019-07-25 13:15:00,40.87,40.9,40.86,40.87,14902.0,36.906,36.9331,36.8969,36.906,14902.0
2019-07-25 13:20:00,40.87,40.87,40.83,40.85,28296.0,36.906,36.906,36.8699,36.8879,28296.0
2019-07-25 13:25:00,40.86,40.87,40.84,40.84,28528.0,36.8969,36.906,36.8789,36.8789,28528.0
2019-07-25 13:30:00,40.85,40.89,40.84,40.89,32553.0,36.8879,36.924,36.8789,36.924,32553.0
2019-07-25 13:35:00,40.89,40.89,40.85,40.85,24241.0,36.924,36.924,36.8879,36.8879,24241.0
2019-07-25 13:40:00,40.85,40.88,40.85,40.87,25762.0,36.8879,36.915,36.8879,36.906,25762.0
2019-07-25 13:45:00,40.87,40.87,40.85,40.86,21848.0,36.906,36.906,36.8879,36.8969,21848.0
2019-07-25 13:50:00,40.87,40.87,40.82,40.83,32394.0,36.906,36.906,36.8608,36.8699,32394.0
2019-07-25 13:55:00,40.82,40.86,40.82,40.82,40802.0,36.8608,36.8969,36.8608,36.8608,40802.0
2019-07-25 14:00:00,40.82,40.86,40.81,40.84,56435.0,36.8608,36.8969,36.8518,36.8789,56435.0
2019-07-25 14:05:00,40.84,40.89,40.84,40.89,45814.0,36.8789,36.924,36.8789,36.924,45814.0
2019-07-25 14:10:00,40.89,40.91,40.87,40.9,32829.0,36.924,36.9421,36.906,36.9331,32829.0
2019-07-25 14:15:00,40.9,40.91,40.87,40.88,27671.0,36.9331,36.9421,36.906,36.915,27671.0
2019-07-25 14:20:00,40.89,40.89,40.84,40.85,30180.0,36.924,36.924,36.8789,36.8879,30180.0
2019-07-25 14:25:00,40.85,40.88,40.84,40.86,17335.0,36.8879,36.915,36.8789,36.8969,17335.0
2019-07-25 14:30:00,40.85,40.86,40.84,40.84,16532.0,36.8879,36.8969,36.8789,36.8789,16532.0
2019-07-25 14:35:00,40.84,40.85,40.83,40.84,19295.0,36.8789,36.8879,36.8699,36.8789,19295.0
2019-07-25 14:40:00,40.83,40.87,40.81,40.86,31047.0,36.8699,36.906,36.8518,36.8969,31047.0
2019-07-25 14:45:00,40.86,40.87,40.82,40.84,37973.0,36.8969,36.906,36.8608,36.8789,37973.0
2019-07-25 14:50:00,40.84,40.84,40.78,40.79,35427.0,36.8789,36.8789,36.8247,36.8337,35427.0
2019-07-25 14:55:00,40.78,40.83,40.78,40.82,30864.0,36.8247,36.8699,36.8247,36.8608,30864.0
2019-07-25 15:00:00,40.82,40.85,40.78,40.79,70319.0,36.8608,36.8879,36.8247,36.8337,70319.0
2019-07-25 15:05:00,40.79,40.83,40.78,40.82,34296.0,36.8337,36.8699,36.8247,36.8608,34296.0
2019-07-25 15:10:00,40.81,40.84,40.8,40.84,34407.0,36.8518,36.8789,36.8428,36.8789,34407.0
2019-07-25 15:15:00,40.84,40.85,40.79,40.8,102700.0,36.8789,36.8879,36.8337,36.8428,102700.0
2019-07-25 15:20:00,40.81,40.83,40.8,40.8,50450.0,36.8518,36.8699,36.8428,36.8428,50450.0
2019-07-25 15:25:00,40.81,40.82,40.79,40.8,42514.0,36.8518,36.8608,36.8337,36.8428,42514.0
2019-07-25 15:30:00,40.81,40.87,40.8,40.86,50348.0,36.8518,36.906,36.8428,36.8969,50348.0
2019-07-25 15:35:00,40.86,40.87,40.8,40.8,55244.0,36.8969,36.906,36.8428,36.8428,55244.0
2019-07-25 15:40:00,40.81,40.86,40.81,40.85,57113.0,36.8518,36.8969,36.8518,36.8879,57113.0
2019-07-25 15:45:00,40.85,40.89,40.83,40.88,101792.0,36.8879,36.924,36.8699,36.915,101792.0
2019-07-25 15:50:00,40.88,40.88,40.81,40.84,101543.0,36.915,36.915,36.8518,36.8789,101543.0
2019-07-25 15:55:00,40.85,40.85,40.77,40.82,221885.0,36.8879,36.8879,36.8157,36.8608,221885.0
2019-07-26 09:30:00,40.93,41.39,40.82,41.31,171325.0,36.9602,37.3755,36.8608,37.3033,171325.0
2019-07-26 09:35:00,41.31,41.32,41.14,41.19,77359.0,37.3033,37.3123,37.1498,37.1949,77359.0
2019-07-26 09:40:00,41.2,41.23,41.15,41.15,34348.0,37.204,37.2311,37.1588,37.1588,34348.0
2019-07-26 09:45:00,41.14,41.17,41.11,41.11,39535.0,37.1498,37.1769,37.1227,37.1227,39535.0
2019-07-26 09:50:00,41.11,41.16,41.1,41.16,31297.0,37.1227,37.1679,37.1137,37.1679,31297.0
2019-07-26 09:55:00,41.16,41.2,41.14,41.19,40026.0,37.1679,37.204,37.1498,37.1949,40026.0
2019-07-26 10:00:00,41.19,41.24,41.19,41.23,44696.0,37.1949,37.2401,37.1949,37.2311,44696.0
2019-07-26 10:05:00,41.23,41.24,41.19,41.22,50202.0,37.2311,37.2401,37.1949,37.222,50202.0
2019-07-26 10:10:00,41.21,41.24,41.2,41.22,25886.0,37.213,37.2401,37.204,37.222,25886.0
2019-07-26 10:15:00,41.22,41.24,41.21,41.21,28295.0,37.222,37.2401,37.213,37.213,28295.0
2019-07-26 10:20:00,41.21,41.24,41.16,41.23,45836.0,37.213,37.2401,37.1679,37.2311,45836.0
2019-07-26 10:25:00,41.23,41.23,41.18,41.2,36942.0,37.2311,37.2311,37.1859,37.204,36942.0
2019-07-26 10:30:00,41.2,41.2,41.12,41.13,37708.0,37.204,37.204,37.1317,37.1408,37708.0
2019-07-26 10:35:00,41.14,41.15,41.1,41.15,25214.0,37.1498,37.1588,37.1137,37.1588,25214.0
2019-07-26 10:40:00,41.14,41.16,41.12,41.13,53007.0,37.1498,37.1679,37.1317,37.1408,53007.0
2019-07-26 10:45:00,41.13,41.17,41.1,41.16,77731.0,37.1408,37.1769,37.1137,37.1679,77731.0
2019-07-26 10:50:00,41.16,41.23,41.16,41.23,36192.0,37.1679,37.2311,37.1679,37.2311,36192.0
2019-07-26 10:55:00,41.22,41.24,41.21,41.21,29706.0,37.222,37.2401,37.213,37.213,29706.0
2019-07-26 11:00:00,41.21,41.23,41.19,41.22,32815.0,37.213,37.2311,37.1949,37.222,32815.0
2019-07-26 11:05:00,41.22,41.22,41.19,41.21,16604.0,37.222,37.222,37.1949,37.213,16604.0
2019-07-26 11:10:00,41.21,41.22,41.18,41.19,9265.0,37.213,37.222,37.1859,37.1949,9265.0
2019-07-26 11:15:00,41.19,41.23,41.18,41.23,21163.0,37.1949,37.2311,37.1859,37.2311,21163.0
2019-07-26 11:20:00,41.22,41.25,41.21,41.24,16992.0,37.222,37.2491,37.213,37.2401,16992.0
2019-07-26 11:25:00,41.25,41.27,41.22,41.27,38102.0,37.2491,37.2672,37.222,37.2672,38102.0
2019-07-26 11:30:00,41.27,41.29,41.27,41.28,19771.0,37.2672,37.2852,37.2672,37.2762,19771.0
2019-07-26 11:35:00,41.28,41.31,41.26,41.31,45711.0,37.2762,37.3033,37.2582,37.3033,45711.0
2019-07-26 11:40:00,41.32,41.33,41.27,41.29,48242.0,37.3123,37.3214,37.2672,37.2852,48242.0
2019-07-26 11:45:00,41.29,41.3,41.26,41.3,36224.0,37.2852,37.2943,37.2582,37.2943,36224.0
2019-07-26 11:50:00,41.3,41.33,41.28,41.29,25372.0,37.2943,37.3214,37.2762,37.2852,25372.0
2019-07-26 11:55:00,41.29,41.3,41.27,41.3,21618.0,37.2852,37.2943,37.2672,37.2943,21618.0
2019-07-26 12:00:00,41.3,41.32,41.29,41.3,26122.0,37.2943,37.3123,37.2852,37.2943,26122.0
2019-07-26 12:05:00,41.3,41.32,41.29,41.3,62395.0,37.2943,37.3123,37.2852,37.2943,62395.0
2019-07-26 12:10:00,41.31,41.31,41.3,41.31,27321.0,37.3033,37.3033,37.2943,37.3033,27321.0
2019-07-26 12:15:00,41.3,41.31,41.28,41.31,49804.0,37.2943,37.3033,37.2762,37.3033,49804.0
2019-07-26 12:20:00,41.31,41.32,41.24,41.25,170549.0,37.3033,37.3123,37.2401,37.2491,170549.0
2019-07-26 12:25:00,41.25,41.26,41.21,41.23,43056.0,37.2491,37.2582,37.213,37.2311,43056.0
2019-07-26 12:30:00,41.23,41.25,41.2,41.21,26303.0,37.2311,37.2491,37.204,37.213,26303.0
2019-07-26 12:35:00,41.22,41.24,41.19,41.2,49583.0,37.222,37.2401,37.1949,37.204,49583.0
2019-07-26 12:40:00,41.2,41.21,41.18,41.2,37435.0,37.204,37.213,37.1859,37.204,37435.0
2019-07-26 12:45:00,41.2,41.21,41.18,41.19,69591.0,37.204,37.213,37.1859,37.1949,69591.0
2019-07-26 12:50:00,41.19,41.25,41.18,41.25,163595.0,37.1949,37.2491,37.1859,37.2491,163595.0
2019-07-26 12:55:00,41.25,41.26,41.21,41.23,45768.0,37.2491,37.2582,37.213,37.2311,45768.0
2019-07-26 13:00:00,41.23,41.23,41.12,41.12,30812.0,37.2311,37.2311,37.1317,37.1317,30812.0
2019-07-26 13:05:00,41.13,41.14,41.09,41.1,33143.0,37.1408,37.1498,37.1046,37.1137,33143.0
2019-07-26 13:10:00,41.09,41.11,41.09,41.1,14329.0,37.1046,37.1227,37.1046,37.1137,14329.0
2019-07-26 13:15:00,41.11,41.13,41.08,41.1,19963.0,37.1227,37.1408,37.0956,37.1137,19963.0
2019-07-26 13:20:00,41.11,41.13,41.1,41.12,25722.0,37.1227,37.1408,37.1137,37.1317,25722.0
2019-07-26 13:25:00,41.12,41.13,41.1,41.11,37518.0,37.1317,37.1408,37.1137,37.1227,37518.0
2019-07-26 13:30:00,41.11,41.11,41.09,41.11,21664.0,37.1227,37.1227,37.1046,37.1227,21664.0
2019-07-26 13:35:00,41.11,41.12,41.09,41.11,28308.0,37.1227,37.1317,37.1046,37.1227,28308.0
2019-07-26 13:40:00,41.11,41.11,41.04,41.04,68438.0,37.1227,37.1227,37.0595,37.0595,68438.0
2019-07-26 13:45:00,41.04,41.04,41.01,41.02,20719.0,37.0595,37.0595,37.0324,37.0414,20719.0
2019-07-26 13:50:00,41.02,41.06,41.01,41.05,24839.0,37.0414,37.0775,37.0324,37.0685,24839.0
2019-07-26 13:55:00,41.06,41.08,41.05,41.08,17110.0,37.0775,37.0956,37.0685,37.0956,17110.0
2019-07-26 14:00:00,41.08,41.08,41.05,41.05,27166.0,37.0956,37.0956,37.0685,37.0685,27166.0
2019-07-26 14:05:00,41.05,41.1,41.05,41.09,48477.0,37.0685,37.1137,37.0685,37.1046,48477.0
2019-07-26 14:10:00,41.1,41.12,41.09,41.09,59040.0,37.1137,37.1317,37.1046,37.1046,59040.0
2019-07-26 14:15:00,41.09,41.14,41.09,41.1,48504.0,37.1046,37.1498,37.1046,37.1137,48504.0
2019-07-26 14:20:00,41.1,41.12,41.09,41.09,45903.0,37.1137,37.1317,37.1046,37.1046,45903.0
2019-07-26 14:25:00,41.09,41.11,41.09,41.1,32683.0,37.1046,37.1227,37.1046,37.1137,32683.0
2019-07-26 14:30:00,41.11,41.12,41.09,41.12,41601.0,37.1227,37.1317,37.1046,37.1317,41601.0
2019-07-26 14:35:00,41.12,41.14,41.09,41.11,52115.0,37.1317,37.1498,37.1046,37.1227,52115.0
2019-07-26 14:40:00,41.11,41.14,41.11,41.12,24968.0,37.1227,37.1498,37.1227,37.1317,24968.0
2019-07-26 14:45:00,41.12,41.13,41.09,41.12,37027.0,37.1317,37.1408,37.1046,37.1317,37027.0
2019-07-26 14:50:00,41.12,41.14,41.11,41.13,44303.0,37.1317,37.1498,37.1227,37.1408,44303.0
2019-07-26 14:55:00,41.13,41.18,41.12,41.18,51888.0,37.1408,37.1859,37.1317,37.1859,51888.0
2019-07-26 15:00:00,41.17,41.2,41.14,41.2,75310.0,37.1769,37.204,37.1498,37.204,75310.0
2019-07-26 15:05:00,41.2,41.2,41.16,41.17,29769.0,37.204,37.204,37.1679,37.1769,29769.0
2019-07-26 15:10:00,41.16,41.18,41.16,41.17,93065.0,37.1679,37.1859,37.1679,37.1769,93065.0
2019-07-26 15:15:00,41.17,41.21,41.17,41.2,49917.0,37.1769,37.213,37.1769,37.204,49917.0
2019-07-26 15:20:00,41.2,41.23,41.18,41.22,41354.0,37.204,37.2311,37.1859,37.222,41354.0
2019-07-26 15:25:00,41.21,41.22,41.2,41.21,94105.0,37.213,37.222,37.204,37.213,94105.0
2019-07-26 15:30:00,41.21,41.22,41.17,41.21,64225.0,37.213,37.222,37.1769,37.213,64225.0
2019-07-26 15:35:00,41.21,41.25,41.2,41.21,94935.0,37.213,37.2491,37.204,37.213,94935.0
2019-07-26 15:40:00,41.2,41.24,41.16,41.17,325703.0,37.204,37.2401,37.1679,37.1769,325703.0
2019-07-26 15:45:00,41.16,41.21,41.16,41.16,133054.0,37.1679,37.213,37.1679,37.1679,133054.0
2019-07-26 15:50:00,41.17,41.2,41.17,41.2,85754.0,37.1769,37.204,37.1769,37.204,85754.0
2019-07-26 15:55:00,41.2,41.26,41.2,41.23,656395.0,37.204,37.2582,37.204,37.2311,656395.0
2019-07-29 09:30:00,41.21,41.4,41.2,41.34,183581.0,37.213,37.3846,37.204,37.3304,183581.0
2019-07-29 09:35:00,41.36,41.38,41.27,41.3,55068.0,37.3485,37.3665,37.2672,37.2943,55068.0
2019-07-29 09:40:00,41.29,41.29,41.13,41.21,143150.0,37.2852,37.2852,37.1408,37.213,143150.0
2019-07-29 09:45:00,41.21,41.27,41.21,41.24,151177.0,37.213,37.2672,37.213,37.2401,151177.0
2019-07-29 09:50:00,41.23,41.24,41.18,41.21,130356.0,37.2311,37.2401,37.1859,37.213,130356.0
2019-07-29 09:55:00,41.21,41.26,41.19,41.21,120611.0,37.213,37.2582,37.1949,37.213,120611.0
2019-07-29 10:00:00,41.21,41.24,41.19,41.23,59647.0,37.213,37.2401,37.1949,37.2311,59647.0
2019-07-29 10:05:00,41.23,41.24,41.14,41.21,151952.0,37.2311,37.2401,37.1498,37.213,151952.0
2019-07-29 10:10:00,41.2,41.21,41.12,41.16,60669.0,37.204,37.213,37.1317,37.1679,60669.0
2019-07-29 10:15:00,41.16,41.22,41.15,41.2,28839.0,37.1679,37.222,37.1588,37.204,28839.0
2019-07-29 10:20:00,41.21,41.26,41.17,41.25,34492.0,37.213,37.2582,37.1769,37.2491,34492.0
2019-07-29 10:25:00,41.25,41.34,41.24,41.33,111053.0,37.2491,37.3304,37.2401,37.3214,111053.0
2019-07-29 10:30:00,41.33,41.4,41.31,41.39,117840.0,37.3214,37.3846,37.3033,37.3755,117840.0
2019-07-29 10:35:00,41.39,41.39,41.35,41.37,29422.0,37.3755,37.3755,37.3394,37.3575,29422.0
2019-07-29 10:40:00,41.38,41.41,41.35,41.41,37646.0,37.3665,37.3936,37.3394,37.3936,37646.0
2019-07-29 10:45:00,41.42,41.42,41.38,41.4,30585.0,37.4026,37.4026,37.3665,37.3846,30585.0
2019-07-29 10:50:00,41.41,41.42,41.39,41.41,32057.0,37.3936,37.4026,37.3755,37.3936,32057.0
2019-07-29 10:55:00,41.41,41.43,41.38,41.42,73482.0,37.3936,37.4117,37.3665,37.4026,73482.0
2019-07-29 11:00:00,41.41,41.43,41.4,41.42,60256.0,37.3936,37.4117,37.3846,37.4026,60256.0
2019-07-29 11:05:00,41.42,41.47,41.41,41.45,94232.0,37.4026,37.4478,37.3936,37.4297,94232.0
2019-07-29 11:10:00,41.45,41.49,41.43,41.45,62702.0,37.4297,37.4658,37.4117,37.4297,62702.0
2019-07-29 11:15:00,41.45,41.53,41.39,41.46,153139.0,37.4297,37.502,37.3755,37.4388,153139.0
2019-07-29 11:20:00,41.46,41.47,41.42,41.46,36806.0,37.4388,37.4478,37.4026,37.4388,36806.0
2019-07-29 11:25:00,41.45,41.46,41.42,41.45,62254.0,37.4297,37.4388,37.4026,37.4297,62254.0
2019-07-29 11:30:00,41.45,41.48,41.43,41.46,37064.0,37.4297,37.4568,37.4117,37.4388,37064.0
2019-07-29 11:35:00,41.47,41.5,41.46,41.5,40683.0,37.4478,37.4749,37.4388,37.4749,40683.0
2019-07-29 11:40:00,41.5,41.56,41.47,41.56,117904.0,37.4749,37.5291,37.4478,37.5291,117904.0
2019-07-29 11:45:00,41.55,41.58,41.55,41.55,55158.0,37.52,37.5471,37.52,37.52,55158.0
2019-07-29 11:50:00,41.55,41.56,41.47,41.48,42404.0,37.52,37.5291,37.4478,37.4568,42404.0
2019-07-29 11:55:00,41.48,41.51,41.46,41.51,51761.0,37.4568,37.4839,37.4388,37.4839,51761.0
2019-07-29 12:00:00,41.51,41.51,41.46,41.51,106907.0,37.4839,37.4839,37.4388,37.4839,106907.0
2019-07-29 12:05:00,41.51,41.51,41.48,41.49,60965.0,37.4839,37.4839,37.4568,37.4658,60965.0
2019-07-29 12:10:00,41.49,41.49,41.45,41.48,67535.0,37.4658,37.4658,37.4297,37.4568,67535.0
2019-07-29 12:15:00,41.48,41.49,41.46,41.49,25948.0,37.4568,37.4658,37.4388,37.4658,25948.0
2019-07-29 12:20:00,41.49,41.51,41.47,41.48,27916.0,37.4658,37.4839,37.4478,37.4568,27916.0
2019-07-29 12:25:00,41.48,41.51,41.46,41.5,20107.0,37.4568,37.4839,37.4388,37.4749,20107.0
2019-07-29 12:30:00,41.5,41.52,41.49,41.52,27703.0,37.4749,37.4929,37.4658,37.4929,27703.0
2019-07-29 12:35:00,41.52,41.53,41.47,41.53,33516.0,37.4929,37.502,37.4478,37.502,33516.0
2019-07-29 12:40:00,41.52,41.55,41.48,41.51,60542.0,37.4929,37.52,37.4568,37.4839,60542.0
2019-07-29 12:45:00,41.51,41.55,41.49,41.55,31263.0,37.4839,37.52,37.4658,37.52,31263.0
2019-07-29 12:50:00,41.55,41.57,41.52,41.55,85913.0,37.52,37.5381,37.4929,37.52,85913.0
2019-07-29 12:55:00,41.55,41.6,41.55,41.59,44951.0,37.52,37.5652,37.52,37.5561,44951.0
2019-07-29 13:00:00,41.59,41.61,41.58,41.59,37707.0,37.5561,37.5742,37.5471,37.5561,37707.0
2019-07-29 13:05:00,41.59,41.62,41.58,41.59,64940.0,37.5561,37.5832,37.5471,37.5561,64940.0
2019-07-29 13:10:00,41.59,41.61,41.57,41.59,33683.0,37.5561,37.5742,37.5381,37.5561,33683.0
2019-07-29 13:15:00,41.59,41.62,41.57,41.6,38726.0,37.5561,37.5832,37.5381,37.5652,38726.0
2019-07-29 13:20:00,41.61,41.61,41.56,41.59,28404.0,37.5742,37.5742,37.5291,37.5561,28404.0
2019-07-29 13:25:00,41.58,41.6,41.58,41.59,12358.0,37.5471,37.5652,37.5471,37.5561,12358.0
2019-07-29 13:30:00,41.59,41.63,41.58,41.63,77577.0,37.5561,37.5923,37.5471,37.5923,77577.0
2019-07-29 13:35:00,41.62,41.64,41.61,41.63,34981.0,37.5832,37.6013,37.5742,37.5923,34981.0
2019-07-29 13:40:00,41.63,41.63,41.57,41.58,34001.0,37.5923,37.5923,37.5381,37.5471,34001.0
2019-07-29 13:45:00,41.58,41.6,41.56,41.56,27063.0,37.5471,37.5652,37.5291,37.5291,27063.0
2019-07-29 13:50:00,41.57,41.57,41.53,41.57,20159.0,37.5381,37.5381,37.502,37.5381,20159.0
2019-07-29 13:55:00,41.57,41.58,41.54,41.56,23898.0,37.5381,37.5471,37.511,37.5291,23898.0
2019-07-29 14:00:00,41.57,41.59,41.55,41.58,17468.0,37.5381,37.5561,37.52,37.5471,17468.0
2019-07-29 14:05:00,41.57,41.59,41.56,41.59,32784.0,37.5381,37.5561,37.5291,37.5561,32784.0
2019-07-29 14:10:00,41.59,41.61,41.58,41.59,62827.0,37.5561,37.5742,37.5471,37.5561,62827.0
2019-07-29 14:15:00,41.59,41.6,41.58,41.59,33264.0,37.5561,37.5652,37.5471,37.5561,33264.0
2019-07-29 14:20:00,41.58,41.6,41.58,41.59,44953.0,37.5471,37.5652,37.5471,37.5561,44953.0
2019-07-29 14:25:00,41.59,41.62,41.57,41.61,77784.0,37.5561,37.5832,37.5381,37.5742,77784.0
2019-07-29 14:30:00,41.61,41.61,41.59,41.59,29019.0,37.5742,37.5742,37.5561,37.5561,29019.0
2019-07-29 14:35:00,41.59,41.61,41.58,41.61,40060.0,37.5561,37.5742,37.5471,37.5742,40060.0
2019-07-29 14:40:00,41.61,41.63,41.59,41.6,46007.0,37.5742,37.5923,37.5561,37.5652,46007.0
2019-07-29 14:45:00,41.59,41.61,41.58,41.59,63508.0,37.5561,37.5742,37.5471,37.5561,63508.0
2019-07-29 14:50:00,41.59,41.64,41.58,41.63,43855.0,37.5561,37.6013,37.5471,37.5923,43855.0
2019-07-29 14:55:00,41.63,41.64,41.6,41.61,26048.0,37.5923,37.6013,37.5652,37.5742,26048.0
2019-07-29 15:00:00,41.61,41.62,41.59,41.61,37828.0,37.5742,37.5832,37.5561,37.5742,37828.0
2019-07-29 15:05:00,41.61,41.62,41.58,41.61,43162.0,37.5742,37.5832,37.5471,37.5742,43162.0
2019-07-29 15:10:00,41.6,41.62,41.59,41.61,39778.0,37.5652,37.5832,37.5561,37.5742,39778.0
2019-07-29 15:15:00,41.61,41.61,41.59,41.61,45971.0,37.5742,37.5742,37.5561,37.5742,45971.0
2019-07-29 15:20:00,41.61,41.62,41.59,41.61,300574.0,37.5742,37.5832,37.5561,37.5742,300574.0
2019-07-29 15:25:00,41.62,41.65,41.59,41.61,77693.0,37.5832,37.6103,37.5561,37.5742,77693.0
2019-07-29 15:30:00,41.61,41.61,41.58,41.59,99971.0,37.5742,37.5742,37.5471,37.5561,99971.0
2019-07-29 15:35:00,41.6,41.6,41.57,41.58,366196.0,37.5652,37.5652,37.5381,37.5471,366196.0
2019-07-29 15:40:00,41.58,41.6,41.53,41.54,89185.0,37.5471,37.5652,37.502,37.511,89185.0
2019-07-29 15:45:00,41.54,41.56,41.51,41.52,96800.0,37.511,37.5291,37.4839,37.4929,96800.0
2019-07-29 15:50:00,41.52,41.56,41.51,41.56,135023.0,37.4929,37.5291,37.4839,37.5291,135023.0
2019-07-29 15:55:00,41.56,41.6,41.54,41.58,321245.0,37.5291,37.5652,37.511,37.5471,321245.0
2019-07-30 09:30:00,41.25,41.3,41.07,41.23,100549.0,37.2491,37.2943,37.0866,37.2311,100549.0
2019-07-30 09:35:00,41.24,41.39,41.22,41.29,45385.0,37.2401,37.3755,37.222,37.2852,45385.0
2019-07-30 09:40:00,41.26,41.38,41.21,41.37,38951.0,37.2582,37.3665,37.213,37.3575,38951.0
2019-07-30 09:45:00,41.38,41.39,41.32,41.38,35100.0,37.3665,37.3755,37.3123,37.3665,35100.0
2019-07-30 09:50:00,41.38,41.39,41.3,41.34,29832.0,37.3665,37.3755,37.2943,37.3304,29832.0
2019-07-30 09:55:00,41.33,41.36,41.31,41.31,17033.0,37.3214,37.3485,37.3033,37.3033,17033.0
2019-07-30 10:00:00,41.31,41.41,41.3,41.39,36168.0,37.3033,37.3936,37.2943,37.3755,36168.0
2019-07-30 10:05:00,41.4,41.43,41.36,41.37,33837.0,37.3846,37.4117,37.3485,37.3575,33837.0
2019-07-30 10:10:00,41.38,41.4,41.3,41.31,44993.0,37.3665,37.3846,37.2943,37.3033,44993.0
2019-07-30 10:15:00,41.32,41.38,41.31,41.37,19857.0,37.3123,37.3665,37.3033,37.3575,19857.0
2019-07-30 10:20:00,41.37,41.37,41.31,41.31,28015.0,37.3575,37.3575,37.3033,37.3033,28015.0
2019-07-30 10:25:00,41.3,41.34,41.29,41.33,22695.0,37.2943,37.3304,37.2852,37.3214,22695.0
2019-07-30 10:30:00,41.33,41.36,41.3,41.31,41178.0,37.3214,37.3485,37.2943,37.3033,41178.0
2019-07-30 10:35:00,41.31,41.33,41.27,41.27,26849.0,37.3033,37.3214,37.2672,37.2672,26849.0
2019-07-30 10:40:00,41.27,41.3,41.23,41.23,44173.0,37.2672,37.2943,37.2311,37.2311,44173.0
2019-07-30 10:45:00,41.23,41.26,41.23,41.23,31776.0,37.2311,37.2582,37.2311,37.2311,31776.0
2019-07-30 10:50:00,41.24,41.31,41.21,41.27,43859.0,37.2401,37.3033,37.213,37.2672,43859.0
2019-07-30 10:55:00,41.26,41.27,41.24,41.26,58459.0,37.2582,37.2672,37.2401,37.2582,58459.0
2019-07-30 11:00:00,41.26,41.32,41.26,41.28,36848.0,37.2582,37.3123,37.2582,37.2762,36848.0
2019-07-30 11:05:00,41.29,41.35,41.29,41.32,38676.0,37.2852,37.3394,37.2852,37.3123,38676.0
2019-07-30 11:10:00,41.32,41.32,41.29,41.32,15880.0,37.3123,37.3123,37.2852,37.3123,15880.0
2019-07-30 11:15:00,41.32,41.33,41.31,41.32,34420.0,37.3123,37.3214,37.3033,37.3123,34420.0
2019-07-30 11:20:00,41.33,41.37,41.32,41.33,307707.0,37.3214,37.3575,37.3123,37.3214,307707.0
2019-07-30 11:25:00,41.32,41.34,41.31,41.34,22214.0,37.3123,37.3304,37.3033,37.3304,22214.0
2019-07-30 11:30:00,41.34,41.41,41.33,41.38,162320.0,37.3304,37.3936,37.3214,37.3665,162320.0
2019-07-30 11:35:00,41.37,41.38,41.34,41.36,20751.0,37.3575,37.3665,37.3304,37.3485,20751.0
2019-07-30 11:40:00,41.36,41.36,41.28,41.3,127301.0,37.3485,37.3485,37.2762,37.2943,127301.0
2019-07-30 11:45:00,41.3,41.31,41.21,41.23,29374.0,37.2943,37.3033,37.213,37.2311,29374.0
2019-07-30 11:50:00,41.23,41.27,41.2,41.25,50609.0,37.2311,37.2672,37.204,37.2491,50609.0
2019-07-30 11:55:00,41.26,41.28,41.23,41.28,80704.0,37.2582,37.2762,37.2311,37.2762,80704.0
2019-07-30 12:00:00,41.28,41.33,41.27,41.31,57698.0,37.2762,37.3214,37.2672,37.3033,57698.0
2019-07-30 12:05:00,41.32,41.35,41.29,41.34,29538.0,37.3123,37.3394,37.2852,37.3304,29538.0
2019-07-30 12:10:00,41.34,41.38,41.34,41.37,14190.0,37.3304,37.3665,37.3304,37.3575,14190.0
2019-07-30 12:15:00,41.38,41.41,41.37,41.39,11556.0,37.3665,37.3936,37.3575,37.3755,11556.0
2019-07-30 12:20:00,41.39,41.39,41.33,41.37,41802.0,37.3755,37.3755,37.3214,37.3575,41802.0
2019-07-30 12:25:00,41.36,41.42,41.35,41.41,29320.0,37.3485,37.4026,37.3394,37.3936,29320.0
2019-07-30 12:30:00,41.41,41.46,41.39,41.45,32928.0,37.3936,37.4388,37.3755,37.4297,32928.0
2019-07-30 12:35:00,41.45,41.45,41.4,41.41,14029.0,37.4297,37.4297,37.3846,37.3936,14029.0
2019-07-30 12:40:00,41.4,41.41,41.38,41.4,16266.0,37.3846,37.3936,37.3665,37.3846,16266.0
2019-07-30 12:45:00,41.4,41.43,41.39,41.41,51136.0,37.3846,37.4117,37.3755,37.3936,51136.0
2019-07-30 12:50:00,41.42,41.43,41.38,41.41,32007.0,37.4026,37.4117,37.3665,37.3936,32007.0
2019-07-30 12:55:00,41.41,41.43,41.39,41.42,219357.0,37.3936,37.4117,37.3755,37.4026,219357.0
2019-07-30 13:00:00,41.41,41.44,41.4,41.41,50220.0,37.3936,37.4207,37.3846,37.3936,50220.0
2019-07-30 13:05:00,41.4,41.4,41.36,41.36,76817.0,37.3846,37.3846,37.3485,37.3485,76817.0
2019-07-30 13:10:00,41.37,41.4,41.33,41.35,111883.0,37.3575,37.3846,37.3214,37.3394,111883.0
2019-07-30 13:15:00,41.36,41.36,41.32,41.34,39978.0,37.3485,37.3485,37.3123,37.3304,39978.0
2019-07-30 13:20:00,41.34,41.35,41.32,41.35,28337.0,37.3304,37.3394,37.3123,37.3394,28337.0
2019-07-30 13:25:00,41.34,41.35,41.32,41.34,22983.0,37.3304,37.3394,37.3123,37.3304,22983.0
2019-07-30 13:30:00,41.34,41.38,41.33,41.35,97884.0,37.3304,37.3665,37.3214,37.3394,97884.0
2019-07-30 13:35:00,41.36,41.38,41.34,41.36,18241.0,37.3485,37.3665,37.3304,37.3485,18241.0
2019-07-30 13:40:00,41.35,41.38,41.34,41.38,18477.0,37.3394,37.3665,37.3304,37.3665,18477.0
2019-07-30 13:45:00,41.38,41.39,41.36,41.37,15230.0,37.3665,37.3755,37.3485,37.3575,15230.0
2019-07-30 13:50:00,41.37,41.39,41.36,41.39,30922.0,37.3575,37.3755,37.3485,37.3755,30922.0
2019-07-30 13:55:00,41.39,41.42,41.38,41.4,37918.0,37.3755,37.4026,37.3665,37.3846,37918.0
2019-07-30 14:00:00,41.4,41.5,41.4,41.48,51384.0,37.3846,37.4749,37.3846,37.4568,51384.0
2019-07-30 14:05:00,41.49,41.5,41.45,41.47,27407.0,37.4658,37.4749,37.4297,37.4478,27407.0
2019-07-30 14:10:00,41.48,41.5,41.46,41.5,18737.0,37.4568,37.4749,37.4388,37.4749,18737.0
2019-07-30 14:15:00,41.5,41.5,41.47,41.47,18995.0,37.4749,37.4749,37.4478,37.4478,18995.0
2019-07-30 14:20:00,41.47,41.48,41.44,41.44,28885.0,37.4478,37.4568,37.4207,37.4207,28885.0
2019-07-30 14:25:00,41.44,41.44,41.4,41.41,31402.0,37.4207,37.4207,37.3846,37.3936,31402.0
2019-07-30 14:30:00,41.41,41.43,41.4,41.41,20917.0,37.3936,37.4117,37.3846,37.3936,20917.0
2019-07-30 14:35:00,41.41,41.42,41.39,41.4,43978.0,37.3936,37.4026,37.3755,37.3846,43978.0
2019-07-30 14:40:00,41.4,41.4,41.36,41.37,34691.0,37.3846,37.3846,37.3485,37.3575,34691.0
2019-07-30 14:45:00,41.37,41.4,41.34,41.4,54482.0,37.3575,37.3846,37.3304,37.3846,54482.0
2019-07-30 14:50:00,41.39,41.42,41.39,41.41,49900.0,37.3755,37.4026,37.3755,37.3936,49900.0
2019-07-30 14:55:00,41.4,41.42,41.39,41.4,85520.0,37.3846,37.4026,37.3755,37.3846,85520.0
2019-07-30 15:00:00,41.41,41.43,41.39,41.41,58424.0,37.3936,37.4117,37.3755,37.3936,58424.0
2019-07-30 15:05:00,41.41,41.42,41.39,41.4,44449.0,37.3936,37.4026,37.3755,37.3846,44449.0
2019-07-30 15:10:00,41.4,41.42,41.38,41.42,43594.0,37.3846,37.4026,37.3665,37.4026,43594.0
2019-07-30 15:15:00,41.42,41.42,41.37,41.4,91133.0,37.4026,37.4026,37.3575,37.3846,91133.0
2019-07-30 15:20:00,41.4,41.41,41.35,41.37,108181.0,37.3846,37.3936,37.3394,37.3575,108181.0
2019-07-30 15:25:00,41.37,41.39,41.35,41.36,119873.0,37.3575,37.3755,37.3394,37.3485,119873.0
2019-07-30 15:30:00,41.37,41.39,41.34,41.34,114381.0,37.3575,37.3755,37.3304,37.3304,114381.0
2019-07-30 15:35:00,41.34,41.38,41.33,41.36,79320.0,37.3304,37.3665,37.3214,37.3485,79320.0
2019-07-30 15:40:00,41.35,41.36,41.32,41.34,78286.0,37.3394,37.3485,37.3123,37.3304,78286.0
2019-07-30 15:45:00,41.34,41.37,41.33,41.35,54642.0,37.3304,37.3575,37.3214,37.3394,54642.0
2019-07-30 15:50:00,41.36,41.37,41.33,41.34,138622.0,37.3485,37.3575,37.3214,37.3304,138622.0
2019-07-30 15:55:00,41.34,41.39,41.31,41.38,556056.0,37.3304,37.3755,37.3033,37.3665,556056.0
2019-07-31 09:30:00,41.38,41.38,41.1,41.15,92436.0,37.3665,37.3665,37.1137,37.1588,92436.0
2019-07-31 09:35:00,41.17,41.21,41.01,41.06,34659.0,37.1769,37.213,37.0324,37.0775,34659.0
2019-07-31 09:40:00,41.08,41.14,41.03,41.13,39620.0,37.0956,37.1498,37.0505,37.1408,39620.0
2019-07-31 09:45:00,41.13,41.13,41.08,41.12,159055.0,37.1408,37.1408,37.0956,37.1317,159055.0
2019-07-31 09:50:00,41.11,41.3,41.09,41.3,45352.0,37.1227,37.2943,37.1046,37.2943,45352.0
2019-07-31 09:55:00,41.3,41.36,41.28,41.36,47748.0,37.2943,37.3485,37.2762,37.3485,47748.0
2019-07-31 10:00:00,41.36,41.38,41.23,41.26,62341.0,37.3485,37.3665,37.2311,37.2582,62341.0
2019-07-31 10:05:00,41.26,41.32,41.23,41.32,49188.0,37.2582,37.3123,37.2311,37.3123,49188.0
2019-07-31 10:10:00,41.33,41.4,41.32,41.4,165090.0,37.3214,37.3846,37.3123,37.3846,165090.0
2019-07-31 10:15:00,41.4,41.4,41.27,41.4,346710.0,37.3846,37.3846,37.2672,37.3846,346710.0
2019-07-31 10:20:00,41.4,41.42,41.38,41.39,208651.0,37.3846,37.4026,37.3665,37.3755,208651.0
2019-07-31 10:25:00,41.4,41.42,41.38,41.39,29623.0,37.3846,37.4026,37.3665,37.3755,29623.0
2019-07-31 10:30:00,41.39,41.4,41.34,41.36,110715.0,37.3755,37.3846,37.3304,37.3485,110715.0
2019-07-31 10:35:00,41.36,41.46,41.34,41.46,74681.0,37.3485,37.4388,37.3304,37.4388,74681.0
2019-07-31 10:40:00,41.46,41.47,41.38,41.38,39584.0,37.4388,37.4478,37.3665,37.3665,39584.0
2019-07-31 10:45:00,41.39,41.47,41.38,41.45,37530.0,37.3755,37.4478,37.3665,37.4297,37530.0
2019-07-31 10:50:00,41.45,41.46,41.43,41.45,32090.0,37.4297,37.4388,37.4117,37.4297,32090.0
2019-07-31 10:55:00,41.45,41.46,41.4,41.42,27275.0,37.4297,37.4388,37.3846,37.4026,27275.0
2019-07-31 11:00:00,41.42,41.44,41.4,41.43,33211.0,37.4026,37.4207,37.3846,37.4117,33211.0
2019-07-31 11:05:00,41.43,41.43,41.38,41.41,26566.0,37.4117,37.4117,37.3665,37.3936,26566.0
2019-07-31 11:10:00,41.41,41.43,41.39,41.41,40514.0,37.3936,37.4117,37.3755,37.3936,40514.0
2019-07-31 11:15:00,41.41,41.49,41.41,41.48,55152.0,37.3936,37.4658,37.3936,37.4568,55152.0
2019-07-31 11:20:00,41.48,41.54,41.48,41.52,49039.0,37.4568,37.511,37.4568,37.4929,49039.0
2019-07-31 11:25:00,41.53,41.54,41.48,41.49,259970.0,37.502,37.511,37.4568,37.4658,259970.0
2019-07-31 11:30:00,41.5,41.51,41.4,41.41,27490.0,37.4749,37.4839,37.3846,37.3936,27490.0
2019-07-31 11:35:00,41.41,41.41,41.39,41.4,33210.0,37.3936,37.3936,37.3755,37.3846,33210.0
2019-07-31 11:40:00,41.4,41.43,41.38,41.42,120140.0,37.3846,37.4117,37.3665,37.4026,120140.0
2019-07-31 11:45:00,41.42,41.49,41.42,41.45,30565.0,37.4026,37.4658,37.4026,37.4297,30565.0
2019-07-31 11:50:00,41.44,41.45,41.4,41.43,26527.0,37.4207,37.4297,37.3846,37.4117,26527.0
2019-07-31 11:55:00,41.42,41.44,41.37,41.4,31254.0,37.4026,37.4207,37.3575,37.3846,31254.0
2019-07-31 12:00:00,41.4,41.41,41.38,41.41,34305.0,37.3846,37.3936,37.3665,37.3936,34305.0
2019-07-31 12:05:00,41.4,41.42,41.39,41.39,26981.0,37.3846,37.4026,37.3755,37.3755,26981.0
2019-07-31 12:10:00,41.4,41.43,41.39,41.42,36372.0,37.3846,37.4117,37.3755,37.4026,36372.0
2019-07-31 12:15:00,41.41,41.44,41.41,41.41,16624.0,37.3936,37.4207,37.3936,37.3936,16624.0
2019-07-31 12:20:00,41.41,41.42,41.4,41.42,23008.0,37.3936,37.4026,37.3846,37.4026,23008.0
2019-07-31 12:25:00,41.41,41.44,41.41,41.43,17764.0,37.3936,37.4207,37.3936,37.4117,17764.0
2019-07-31 12:30:00,41.43,41.43,41.39,41.41,29005.0,37.4117,37.4117,37.3755,37.3936,29005.0
2019-07-31 12:35:00,41.41,41.43,41.4,41.42,20223.0,37.3936,37.4117,37.3846,37.4026,20223.0
2019-07-31 12:40:00,41.41,41.43,41.4,41.4,31326.0,37.3936,37.4117,37.3846,37.3846,31326.0
2019-07-31 12:45:00,41.41,41.42,41.4,41.41,19237.0,37.3936,37.4026,37.3846,37.3936,19237.0
2019-07-31 12:50:00,41.42,41.44,41.41,41.42,22850.0,37.4026,37.4207,37.3936,37.4026,22850.0
2019-07-31 12:55:00,41.43,41.45,41.42,41.44,17826.0,37.4117,37.4297,37.4026,37.4207,17826.0
2019-07-31 13:00:00,41.44,41.44,41.39,41.4,24810.0,37.4207,37.4207,37.3755,37.3846,24810.0
2019-07-31 13:05:00,41.4,41.46,41.39,41.44,51264.0,37.3846,37.4388,37.3755,37.4207,51264.0
2019-07-31 13:10:00,41.44,41.46,41.4,41.41,34709.0,37.4207,37.4388,37.3846,37.3936,34709.0
2019-07-31 13:15:00,41.42,41.42,41.38,41.4,31457.0,37.4026,37.4026,37.3665,37.3846,31457.0
2019-07-31 13:20:00,41.4,41.42,41.39,41.4,21559.0,37.3846,37.4026,37.3755,37.3846,21559.0
2019-07-31 13:25:00,41.4,41.43,41.39,41.43,27527.0,37.3846,37.4117,37.3755,37.4117,27527.0
2019-07-31 13:30:00,41.42,41.42,41.39,41.4,14951.0,37.4026,37.4026,37.3755,37.3846,14951.0
2019-07-31 13:35:00,41.4,41.41,41.36,41.37,25372.0,37.3846,37.3936,37.3485,37.3575,25372.0
2019-07-31 13:40:00,41.38,41.4,41.37,41.4,64326.0,37.3665,37.3846,37.3575,37.3846,64326.0
2019-07-31 13:45:00,41.4,41.42,41.39,41.41,37945.0,37.3846,37.4026,37.3755,37.3936,37945.0
2019-07-31 13:50:00,41.41,41.42,41.39,41.41,27010.0,37.3936,37.4026,37.3755,37.3936,27010.0
2019-07-31 13:55:00,41.4,41.43,41.39,41.43,30750.0,37.3846,37.4117,37.3755,37.4117,30750.0
2019-07-31 14:00:00,41.42,41.48,41.36,41.4,220801.0,37.4026,37.4568,37.3485,37.3846,220801.0
2019-07-31 14:05:00,41.41,41.54,41.38,41.46,85645.0,37.3936,37.511,37.3665,37.4388,85645.0
2019-07-31 14:10:00,41.46,41.51,41.41,41.46,38778.0,37.4388,37.4839,37.3936,37.4388,38778.0
2019-07-31 14:15:00,41.47,41.47,41.39,41.43,30801.0,37.4478,37.4478,37.3755,37.4117,30801.0
2019-07-31 14:20:00,41.43,41.46,41.4,41.42,25410.0,37.4117,37.4388,37.3846,37.4026,25410.0
2019-07-31 14:25:00,41.43,41.45,41.39,41.4,74242.0,37.4117,37.4297,37.3755,37.3846,74242.0
2019-07-31 14:30:00,41.4,41.44,41.39,41.41,60954.0,37.3846,37.4207,37.3755,37.3936,60954.0
2019-07-31 14:35:00,41.42,41.46,41.27,41.32,549653.0,37.4026,37.4388,37.2672,37.3123,549653.0
2019-07-31 14:40:00,41.31,41.33,41.2,41.24,279855.0,37.3033,37.3214,37.204,37.2401,279855.0
2019-07-31 14:45:00,41.24,41.24,41.02,41.03,278857.0,37.2401,37.2401,37.0414,37.0505,278857.0
2019-07-31 14:50:00,41.03,41.04,40.63,40.88,360951.0,37.0505,37.0595,36.6893,36.915,360951.0
2019-07-31 14:55:00,40.88,41.05,40.83,41.04,211010.0,36.915,37.0685,36.8699,37.0595,211010.0
2019-07-31 15:00:00,41.03,41.25,41.0,41.13,229384.0,37.0505,37.2491,37.0234,37.1408,229384.0
2019-07-31 15:05:00,41.15,41.25,41.14,41.19,101891.0,37.1588,37.2491,37.1498,37.1949,101891.0
2019-07-31 15:10:00,41.19,41.19,41.09,41.17,68791.0,37.1949,37.1949,37.1046,37.1769,68791.0
2019-07-31 15:15:00,41.16,41.24,41.08,41.22,88101.0,37.1679,37.2401,37.0956,37.222,88101.0
2019-07-31 15:20:00,41.21,41.28,41.2,41.25,72733.0,37.213,37.2762,37.204,37.2491,72733.0
2019-07-31 15:25:00,41.25,41.33,41.25,41.3,66144.0,37.2491,37.3214,37.2491,37.2943,66144.0
2019-07-31 15:30:00,41.29,41.31,41.24,41.27,125903.0,37.2852,37.3033,37.2401,37.2672,125903.0
2019-07-31 15:35:00,41.26,41.27,41.23,41.26,70427.0,37.2582,37.2672,37.2311,37.2582,70427.0
2019-07-31 15:40:00,41.26,41.29,41.21,41.27,121324.0,37.2582,37.2852,37.213,37.2672,121324.0
2019-07-31 15:45:00,41.27,41.28,41.21,41.23,106768.0,37.2672,37.2762,37.213,37.2311,106768.0
2019-07-31 15:50:00,41.23,41.23,41.17,41.17,239916.0,37.2311,37.2311,37.1769,37.1769,239916.0
2019-07-31 15:55:00,41.17,41.28,41.16,41.2,780910.0,37.1769,37.2762,37.1679,37.204,780910.0
2019-08-01 09:30:00,41.36,41.47,41.25,41.33,289817.0,37.3485,37.4478,37.2491,37.3214,289817.0
2019-08-01 09:35:00,41.33,41.46,41.23,41.41,94847.0,37.3214,37.4388,37.2311,37.3936,94847.0
2019-08-01 09:40:00,41.41,41.45,41.31,41.36,93671.0,37.3936,37.4297,37.3033,37.3485,93671.0
2019-08-01 09:45:00,41.38,41.44,41.35,41.4,74134.0,37.3665,37.4207,37.3394,37.3846,74134.0
2019-08-01 09:50:00,41.41,41.46,41.29,41.39,106360.0,37.3936,37.4388,37.2852,37.3755,106360.0
2019-08-01 09:55:00,41.39,41.43,41.38,41.42,139889.0,37.3755,37.4117,37.3665,37.4026,139889.0
2019-08-01 10:00:00,41.41,41.58,41.41,41.55,270376.0,37.3936,37.5471,37.3936,37.52,270376.0
2019-08-01 10:05:00,41.56,41.68,41.56,41.67,299508.0,37.5291,37.6374,37.5291,37.6284,299508.0
2019-08-01 10:10:00,41.66,41.7,41.62,41.69,118640.0,37.6194,37.6555,37.5832,37.6464,118640.0
2019-08-01 10:15:00,41.7,41.78,41.69,41.71,94355.0,37.6555,37.7277,37.6464,37.6645,94355.0
2019-08-01 10:20:00,41.72,41.74,41.68,41.71,86005.0,37.6735,37.6916,37.6374,37.6645,86005.0
2019-08-01 10:25:00,41.72,41.76,41.7,41.73,62099.0,37.6735,37.7097,37.6555,37.6826,62099.0
2019-08-01 10:30:00,41.73,41.8,41.72,41.79,60528.0,37.6826,37.7458,37.6735,37.7367,60528.0
2019-08-01 10:35:00,41.79,41.79,41.74,41.76,50500.0,37.7367,37.7367,37.6916,37.7097,50500.0
2019-08-01 10:40:00,41.77,41.85,41.77,41.84,209237.0,37.7187,37.7909,37.7187,37.7819,209237.0
2019-08-01 10:45:00,41.84,41.85,41.77,41.83,54368.0,37.7819,37.7909,37.7187,37.7729,54368.0
2019-08-01 10:50:00,41.83,41.91,41.82,41.89,207569.0,37.7729,37.8451,37.7638,37.827,207569.0
2019-08-01 10:55:00,41.9,41.9,41.84,41.89,48938.0,37.8361,37.8361,37.7819,37.827,48938.0
2019-08-01 11:00:00,41.88,41.99,41.86,41.91,133037.0,37.818,37.9173,37.8,37.8451,133037.0
2019-08-01 11:05:00,41.91,41.94,41.84,41.94,78216.0,37.8451,37.8722,37.7819,37.8722,78216.0
2019-08-01 11:10:00,41.93,41.95,41.9,41.93,50807.0,37.8632,37.8812,37.8361,37.8632,50807.0
2019-08-01 11:15:00,41.92,41.93,41.84,41.88,32734.0,37.8541,37.8632,37.7819,37.818,32734.0
2019-08-01 11:20:00,41.88,41.97,41.87,41.93,117524.0,37.818,37.8993,37.809,37.8632,117524.0
2019-08-01 11:25:00,41.94,41.97,41.93,41.97,45180.0,37.8722,37.8993,37.8632,37.8993,45180.0
2019-08-01 11:30:00,41.97,41.98,41.91,41.98,55676.0,37.8993,37.9083,37.8451,37.9083,55676.0
2019-08-01 11:35:00,41.98,41.99,41.95,41.96,68297.0,37.9083,37.9173,37.8812,37.8903,68297.0
2019-08-01 11:40:00,41.97,41.97,41.91,41.91,30846.0,37.8993,37.8993,37.8451,37.8451,30846.0
2019-08-01 11:45:00,41.92,41.95,41.89,41.94,40277.0,37.8541,37.8812,37.827,37.8722,40277.0
2019-08-01 11:50:00,41.94,41.97,41.92,41.94,58666.0,37.8722,37.8993,37.8541,37.8722,58666.0
2019-08-01 11:55:00,41.94,41.95,41.92,41.95,60544.0,37.8722,37.8812,37.8541,37.8812,60544.0
2019-08-01 12:00:00,41.95,41.95,41.83,41.84,202750.0,37.8812,37.8812,37.7729,37.7819,202750.0
2019-08-01 12:05:00,41.84,41.88,41.83,41.84,39400.0,37.7819,37.818,37.7729,37.7819,39400.0
2019-08-01 12:10:00,41.84,41.88,41.84,41.88,38569.0,37.7819,37.818,37.7819,37.818,38569.0
2019-08-01 12:15:00,41.88,41.88,41.77,41.78,45474.0,37.818,37.818,37.7187,37.7277,45474.0
2019-08-01 12:20:00,41.78,41.81,41.78,41.8,50611.0,37.7277,37.7548,37.7277,37.7458,50611.0
2019-08-01 12:25:00,41.8,41.87,41.8,41.87,147845.0,37.7458,37.809,37.7458,37.809,147845.0
2019-08-01 12:30:00,41.87,41.91,41.84,41.87,319274.0,37.809,37.8451,37.7819,37.809,319274.0
2019-08-01 12:35:00,41.87,41.94,41.86,41.92,96114.0,37.809,37.8722,37.8,37.8541,96114.0
2019-08-01 12:40:00,41.92,41.92,41.89,41.91,251055.0,37.8541,37.8541,37.827,37.8451,251055.0
2019-08-01 12:45:00,41.92,41.97,41.88,41.88,117970.0,37.8541,37.8993,37.818,37.818,117970.0
2019-08-01 12:50:00,41.88,41.91,41.87,41.9,29979.0,37.818,37.8451,37.809,37.8361,29979.0
2019-08-01 12:55:00,41.89,41.89,41.83,41.86,62868.0,37.827,37.827,37.7729,37.8,62868.0
2019-08-01 13:00:00,41.86,41.88,41.81,41.83,52036.0,37.8,37.818,37.7548,37.7729,52036.0
2019-08-01 13:05:00,41.84,41.84,41.78,41.81,50232.0,37.7819,37.7819,37.7277,37.7548,50232.0
2019-08-01 13:10:00,41.81,41.83,41.8,41.8,58913.0,37.7548,37.7729,37.7458,37.7458,58913.0
2019-08-01 13:15:00,41.8,41.84,41.8,41.84,91579.0,37.7458,37.7819,37.7458,37.7819,91579.0
2019-08-01 13:20:00,41.84,41.86,41.81,41.86,31146.0,37.7819,37.8,37.7548,37.8,31146.0
2019-08-01 13:25:00,41.85,41.88,41.58,41.62,205909.0,37.7909,37.818,37.5471,37.5832,205909.0
2019-08-01 13:30:00,41.61,41.68,41.48,41.48,192011.0,37.5742,37.6374,37.4568,37.4568,192011.0
2019-08-01 13:35:00,41.48,41.62,41.42,41.43,210840.0,37.4568,37.5832,37.4026,37.4117,210840.0
2019-08-01 13:40:00,41.43,41.58,41.36,41.41,170953.0,37.4117,37.5471,37.3485,37.3936,170953.0
2019-08-01 13:45:00,41.41,41.49,41.36,41.43,117356.0,37.3936,37.4658,37.3485,37.4117,117356.0
2019-08-01 13:50:00,41.42,41.45,41.17,41.17,123750.0,37.4026,37.4297,37.1769,37.1769,123750.0
2019-08-01 13:55:00,41.18,41.3,41.16,41.28,65898.0,37.1859,37.2943,37.1679,37.2762,65898.0
2019-08-01 14:00:00,41.27,41.34,41.21,41.22,317923.0,37.2672,37.3304,37.213,37.222,317923.0
2019-08-01 14:05:00,41.23,41.3,41.16,41.2,135638.0,37.2311,37.2943,37.1679,37.204,135638.0
2019-08-01 14:10:00,41.19,41.22,41.08,41.2,111901.0,37.1949,37.222,37.0956,37.204,111901.0
2019-08-01 14:15:00,41.21,41.21,41.07,41.16,115447.0,37.213,37.213,37.0866,37.1679,115447.0
2019-08-01 14:20:00,41.17,41.18,40.99,41.05,71407.0,37.1769,37.1859,37.0143,37.0685,71407.0
2019-08-01 14:25:00,41.05,41.1,40.98,41.01,92483.0,37.0685,37.1137,37.0053,37.0324,92483.0
2019-08-01 14:30:00,41.01,41.01,40.88,40.93,81843.0,37.0324,37.0324,36.915,36.9602,81843.0
2019-08-01 14:35:00,40.92,40.92,40.81,40.81,55436.0,36.9511,36.9511,36.8518,36.8518,55436.0
2019-08-01 14:40:00,40.81,40.88,40.78,40.81,109979.0,36.8518,36.915,36.8247,36.8518,109979.0
2019-08-01 14:45:00,40.8,40.94,40.78,40.94,177362.0,36.8428,36.9692,36.8247,36.9692,177362.0
2019-08-01 14:50:00,40.95,41.15,40.94,41.12,218766.0,36.9782,37.1588,36.9692,37.1317,218766.0
2019-08-01 14:55:00,41.13,41.13,41.04,41.1,114118.0,37.1408,37.1408,37.0595,37.1137,114118.0
2019-08-01 15:00:00,41.11,41.16,41.05,41.15,87308.0,37.1227,37.1679,37.0685,37.1588,87308.0
2019-08-01 15:05:00,41.15,41.17,41.08,41.08,157608.0,37.1588,37.1769,37.0956,37.0956,157608.0
2019-08-01 15:10:00,41.09,41.11,41.02,41.06,71390.0,37.1046,37.1227,37.0414,37.0775,71390.0
2019-08-01 15:15:00,41.07,41.15,41.05,41.1,84313.0,37.0866,37.1588,37.0685,37.1137,84313.0
2019-08-01 15:20:00,41.09,41.2,41.09,41.2,111246.0,37.1046,37.204,37.1046,37.204,111246.0
2019-08-01 15:25:00,41.19,41.2,41.13,41.16,85616.0,37.1949,37.204,37.1408,37.1679,85616.0
2019-08-01 15:30:00,41.16,41.19,41.09,41.15,91948.0,37.1679,37.1949,37.1046,37.1588,91948.0
2019-08-01 15:35:00,41.13,41.25,41.11,41.25,76004.0,37.1408,37.2491,37.1227,37.2491,76004.0
2019-08-01 15:40:00,41.25,41.27,41.17,41.21,100387.0,37.2491,37.2672,37.1769,37.213,100387.0
2019-08-01 15:45:00,41.21,41.32,41.17,41.17,161678.0,37.213,37.3123,37.1769,37.1769,161678.0
2019-08-01 15:50:00,41.16,41.19,41.09,41.09,181173.0,37.1679,37.1949,37.1046,37.1046,181173.0
2019-08-01 15:55:00,41.1,41.18,41.08,41.1,522123.0,37.1137,37.1859,37.0956,37.1137,522123.0
2019-08-02 09:30:00,40.9,40.96,40.77,40.86,95857.0,36.9331,36.9872,36.8157,36.8969,95857.0
2019-08-02 09:35:00,40.86,40.88,40.72,40.83,53581.0,36.8969,36.915,36.7705,36.8699,53581.0
2019-08-02 09:40:00,40.83,40.84,40.62,40.62,53996.0,36.8699,36.8789,36.6802,36.6802,53996.0
2019-08-02 09:45:00,40.62,40.68,40.57,40.6,80678.0,36.6802,36.7344,36.6351,36.6622,80678.0
2019-08-02 09:50:00,40.61,40.68,40.6,40.63,44484.0,36.6712,36.7344,36.6622,36.6893,44484.0
2019-08-02 09:55:00,40.63,40.64,40.57,40.6,59875.0,36.6893,36.6983,36.6351,36.6622,59875.0
2019-08-02 10:00:00,40.6,40.7,40.57,40.58,58237.0,36.6622,36.7525,36.6351,36.6441,58237.0
2019-08-02 10:05:00,40.58,40.61,40.5,40.57,65357.0,36.6441,36.6712,36.5719,36.6351,65357.0
2019-08-02 10:10:00,40.57,40.61,40.51,40.55,73159.0,36.6351,36.6712,36.5809,36.617,73159.0
2019-08-02 10:15:00,40.56,40.59,40.51,40.52,32549.0,36.626,36.6531,36.5809,36.5899,32549.0
2019-08-02 10:20:00,40.51,40.55,40.48,40.52,59851.0,36.5809,36.617,36.5538,36.5899,59851.0
2019-08-02 10:25:00,40.52,40.53,40.41,40.46,88095.0,36.5899,36.599,36.4906,36.5357,88095.0
2019-08-02 10:30:00,40.46,40.46,40.33,40.37,44047.0,36.5357,36.5357,36.4184,36.4545,44047.0
2019-08-02 10:35:00,40.37,40.4,40.33,40.37,36246.0,36.4545,36.4816,36.4184,36.4545,36246.0
2019-08-02 10:40:00,40.37,40.38,40.31,40.36,34403.0,36.4545,36.4635,36.4003,36.4454,34403.0
2019-08-02 10:45:00,40.35,40.4,40.32,40.34,42523.0,36.4364,36.4816,36.4093,36.4274,42523.0
2019-08-02 10:50:00,40.34,40.37,40.29,40.33,48768.0,36.4274,36.4545,36.3822,36.4184,48768.0
2019-08-02 10:55:00,40.34,40.39,40.3,40.34,59477.0,36.4274,36.4725,36.3913,36.4274,59477.0
2019-08-02 11:00:00,40.33,40.35,40.25,40.27,88246.0,36.4184,36.4364,36.3461,36.3642,88246.0
2019-08-02 11:05:00,40.27,40.33,40.27,40.32,72057.0,36.3642,36.4184,36.3642,36.4093,72057.0
2019-08-02 11:10:00,40.32,40.41,40.32,40.4,199901.0,36.4093,36.4906,36.4093,36.4816,199901.0
2019-08-02 11:15:00,40.4,40.54,40.38,40.53,157013.0,36.4816,36.608,36.4635,36.599,157013.0
2019-08-02 11:20:00,40.54,40.54,40.38,40.42,275417.0,36.608,36.608,36.4635,36.4996,275417.0
2019-08-02 11:25:00,40.42,40.5,40.42,40.47,95815.0,36.4996,36.5719,36.4996,36.5448,95815.0
2019-08-02 11:30:00,40.47,40.48,40.4,40.4,51848.0,36.5448,36.5538,36.4816,36.4816,51848.0
2019-08-02 11:35:00,40.4,40.42,40.32,40.32,43000.0,36.4816,36.4996,36.4093,36.4093,43000.0
2019-08-02 11:40:00,40.31,40.35,40.29,40.31,41168.0,36.4003,36.4364,36.3822,36.4003,41168.0
2019-08-02 11:45:00,40.32,40.37,40.3,40.36,58535.0,36.4093,36.4545,36.3913,36.4454,58535.0
2019-08-02 11:50:00,40.36,40.37,40.26,40.36,48325.0,36.4454,36.4545,36.3551,36.4454,48325.0
2019-08-02 11:55:00,40.35,40.39,40.34,40.38,69053.0,36.4364,36.4725,36.4274,36.4635,69053.0
2019-08-02 12:00:00,40.38,40.4,40.35,40.36,69804.0,36.4635,36.4816,36.4364,36.4454,69804.0
2019-08-02 12:05:00,40.36,40.43,40.35,40.42,42314.0,36.4454,36.5087,36.4364,36.4996,42314.0
2019-08-02 12:10:00,40.42,40.42,40.35,40.39,28531.0,36.4996,36.4996,36.4364,36.4725,28531.0
2019-08-02 12:15:00,40.39,40.44,40.38,40.41,33587.0,36.4725,36.5177,36.4635,36.4906,33587.0
2019-08-02 12:20:00,40.42,40.5,40.38,40.5,87777.0,36.4996,36.5719,36.4635,36.5719,87777.0
2019-08-02 12:25:00,40.5,40.58,40.49,40.58,38976.0,36.5719,36.6441,36.5628,36.6441,38976.0
2019-08-02 12:30:00,40.58,40.6,40.48,40.52,30806.0,36.6441,36.6622,36.5538,36.5899,30806.0
2019-08-02 12:35:00,40.52,40.61,40.52,40.6,39698.0,36.5899,36.6712,36.5899,36.6622,39698.0
2019-08-02 12:40:00,40.6,40.69,40.59,40.68,57764.0,36.6622,36.7434,36.6531,36.7344,57764.0
2019-08-02 12:45:00,40.68,40.69,40.61,40.65,66536.0,36.7344,36.7434,36.6712,36.7073,66536.0
2019-08-02 12:50:00,40.65,40.72,40.63,40.69,68948.0,36.7073,36.7705,36.6893,36.7434,68948.0
2019-08-02 12:55:00,40.69,40.69,40.55,40.59,41999.0,36.7434,36.7434,36.617,36.6531,41999.0
2019-08-02 13:00:00,40.58,40.67,40.5,40.66,115550.0,36.6441,36.7254,36.5719,36.7163,115550.0
2019-08-02 13:05:00,40.65,40.65,40.54,40.59,64749.0,36.7073,36.7073,36.608,36.6531,64749.0
2019-08-02 13:10:00,40.59,40.59,40.55,40.57,28016.0,36.6531,36.6531,36.617,36.6351,28016.0
2019-08-02 13:15:00,40.57,40.6,40.56,40.58,23664.0,36.6351,36.6622,36.626,36.6441,23664.0
2019-08-02 13:20:00,40.58,40.63,40.55,40.56,22259.0,36.6441,36.6893,36.617,36.626,22259.0
2019-08-02 13:25:00,40.56,40.56,40.51,40.52,21209.0,36.626,36.626,36.5809,36.5899,21209.0
2019-08-02 13:30:00,40.52,40.54,40.48,40.5,20855.0,36.5899,36.608,36.5538,36.5719,20855.0
2019-08-02 13:35:00,40.5,40.52,40.46,40.5,27307.0,36.5719,36.5899,36.5357,36.5719,27307.0
2019-08-02 13:40:00,40.5,40.53,40.47,40.5,27073.0,36.5719,36.599,36.5448,36.5719,27073.0
2019-08-02 13:45:00,40.5,40.53,40.47,40.47,23655.0,36.5719,36.599,36.5448,36.5448,23655.0
2019-08-02 13:50:00,40.47,40.48,40.44,40.46,20981.0,36.5448,36.5538,36.5177,36.5357,20981.0
2019-08-02 13:55:00,40.46,40.46,40.41,40.44,26306.0,36.5357,36.5357,36.4906,36.5177,26306.0
2019-08-02 14:00:00,40.44,40.47,40.39,40.44,49222.0,36.5177,36.5448,36.4725,36.5177,49222.0
2019-08-02 14:05:00,40.44,40.51,40.43,40.48,28848.0,36.5177,36.5809,36.5087,36.5538,28848.0
2019-08-02 14:10:00,40.49,40.54,40.47,40.54,23805.0,36.5628,36.608,36.5448,36.608,23805.0
2019-08-02 14:15:00,40.53,40.54,40.49,40.54,37451.0,36.599,36.608,36.5628,36.608,37451.0
2019-08-02 14:20:00,40.54,40.6,40.52,40.56,43426.0,36.608,36.6622,36.5899,36.626,43426.0
2019-08-02 14:25:00,40.56,40.58,40.52,40.52,36024.0,36.626,36.6441,36.5899,36.5899,36024.0
2019-08-02 14:30:00,40.52,40.53,40.46,40.49,30850.0,36.5899,36.599,36.5357,36.5628,30850.0
2019-08-02 14:35:00,40.49,40.54,40.48,40.54,20510.0,36.5628,36.608,36.5538,36.608,20510.0
2019-08-02 14:40:00,40.54,40.54,40.5,40.53,31804.0,36.608,36.608,36.5719,36.599,31804.0
2019-08-02 14:45:00,40.52,40.55,40.47,40.48,38478.0,36.5899,36.617,36.5448,36.5538,38478.0
2019-08-02 14:50:00,40.47,40.5,40.45,40.5,32794.0,36.5448,36.5719,36.5267,36.5719,32794.0
2019-08-02 14:55:00,40.49,40.5,40.44,40.5,32215.0,36.5628,36.5719,36.5177,36.5719,32215.0
2019-08-02 15:00:00,40.49,40.58,40.48,40.55,83918.0,36.5628,36.6441,36.5538,36.617,83918.0
2019-08-02 15:05:00,40.56,40.61,40.56,40.57,55783.0,36.626,36.6712,36.626,36.6351,55783.0
2019-08-02 15:10:00,40.57,40.58,40.54,40.55,46753.0,36.6351,36.6441,36.608,36.617,46753.0
2019-08-02 15:15:00,40.55,40.59,40.55,40.59,44796.0,36.617,36.6531,36.617,36.6531,44796.0
2019-08-02 15:20:00,40.59,40.66,40.58,40.65,39037.0,36.6531,36.7163,36.6441,36.7073,39037.0
2019-08-02 15:25:00,40.65,40.69,40.63,40.65,50624.0,36.7073,36.7434,36.6893,36.7073,50624.0
2019-08-02 15:30:00,40.66,40.69,40.6,40.61,71174.0,36.7163,36.7434,36.6622,36.6712,71174.0
2019-08-02 15:35:00,40.61,40.78,40.61,40.73,139054.0,36.6712,36.8247,36.6712,36.7796,139054.0
2019-08-02 15:40:00,40.73,40.75,40.69,40.71,51481.0,36.7796,36.7976,36.7434,36.7615,51481.0
2019-08-02 15:45:00,40.7,40.7,40.53,40.55,209728.0,36.7525,36.7525,36.599,36.617,209728.0
2019-08-02 15:50:00,40.55,40.58,40.5,40.53,130413.0,36.617,36.6441,36.5719,36.599,130413.0
2019-08-02 15:55:00,40.53,40.6,40.51,40.6,248864.0,36.599,36.6622,36.5809,36.6622,248864.0
2019-08-05 09:30:00,40.15,40.16,39.86,39.92,136276.0,36.2558,36.2648,35.9939,36.0481,136276.0
2019-08-05 09:35:00,39.89,39.97,39.87,39.95,44355.0,36.021,36.0933,36.003,36.0752,44355.0
2019-08-05 09:40:00,39.94,39.95,39.75,39.76,76281.0,36.0662,36.0752,35.8946,35.9036,76281.0
2019-08-05 09:45:00,39.76,39.8,39.69,39.71,77767.0,35.9036,35.9398,35.8404,35.8585,77767.0
2019-08-05 09:50:00,39.7,39.7,39.54,39.61,93594.0,35.8495,35.8495,35.705,35.7682,93594.0
2019-08-05 09:55:00,39.61,39.69,39.59,39.66,65581.0,35.7682,35.8404,35.7501,35.8133,65581.0
2019-08-05 10:00:00,39.66,39.7,39.47,39.48,64058.0,35.8133,35.8495,35.6418,35.6508,64058.0
2019-08-05 10:05:00,39.48,39.59,39.44,39.53,51321.0,35.6508,35.7501,35.6147,35.6959,51321.0
2019-08-05 10:10:00,39.54,39.65,39.5,39.62,50165.0,35.705,35.8043,35.6689,35.7772,50165.0
2019-08-05 10:15:00,39.62,39.67,39.52,39.52,40018.0,35.7772,35.8224,35.6869,35.6869,40018.0
2019-08-05 10:20:00,39.53,39.59,39.51,39.51,35953.0,35.6959,35.7501,35.6779,35.6779,35953.0
2019-08-05 10:25:00,39.5,39.53,39.45,39.49,43019.0,35.6689,35.6959,35.6237,35.6598,43019.0
2019-08-05 10:30:00,39.48,39.54,39.43,39.5,50363.0,35.6508,35.705,35.6056,35.6689,50363.0
2019-08-05 10:35:00,39.5,39.52,39.41,39.41,82354.0,35.6689,35.6869,35.5876,35.5876,82354.0
2019-08-05 10:40:00,39.42,39.44,39.32,39.36,41551.0,35.5966,35.6147,35.5063,35.5424,41551.0
2019-08-05 10:45:00,39.35,39.38,39.32,39.34,41081.0,35.5334,35.5605,35.5063,35.5244,41081.0
2019-08-05 10:50:00,39.34,39.4,39.33,39.37,53138.0,35.5244,35.5786,35.5153,35.5515,53138.0
2019-08-05 10:55:00,39.37,39.47,39.32,39.44,71724.0,35.5515,35.6418,35.5063,35.6147,71724.0
2019-08-05 11:00:00,39.43,39.51,39.4,39.47,53070.0,35.6056,35.6779,35.5786,35.6418,53070.0
2019-08-05 11:05:00,39.47,39.54,39.44,39.48,52027.0,35.6418,35.705,35.6147,35.6508,52027.0
2019-08-05 11:10:00,39.48,39.55,39.48,39.51,42423.0,35.6508,35.714,35.6508,35.6779,42423.0
2019-08-05 11:15:00,39.51,39.51,39.44,39.47,43682.0,35.6779,35.6779,35.6147,35.6418,43682.0
2019-08-05 11:20:00,39.47,39.51,39.42,39.42,43657.0,35.6418,35.6779,35.5966,35.5966,43657.0
2019-08-05 11:25:00,39.41,39.43,39.35,39.4,90995.0,35.5876,35.6056,35.5334,35.5786,90995.0
2019-08-05 11:30:00,39.4,39.44,39.34,39.41,58426.0,35.5786,35.6147,35.5244,35.5876,58426.0
2019-08-05 11:35:00,39.41,39.41,39.31,39.32,36191.0,35.5876,35.5876,35.4973,35.5063,36191.0
2019-08-05 11:40:00,39.31,39.34,39.26,39.27,27060.0,35.4973,35.5244,35.4521,35.4612,27060.0
2019-08-05 11:45:00,39.27,39.34,39.27,39.31,26846.0,35.4612,35.5244,35.4612,35.4973,26846.0
2019-08-05 11:50:00,39.32,39.32,39.23,39.29,34100.0,35.5063,35.5063,35.425,35.4792,34100.0
2019-08-05 11:55:00,39.3,39.33,39.25,39.26,66396.0,35.4883,35.5153,35.4431,35.4521,66396.0
2019-08-05 12:00:00,39.26,39.27,39.21,39.26,76884.0,35.4521,35.4612,35.407,35.4521,76884.0
2019-08-05 12:05:00,39.26,39.31,39.24,39.25,31244.0,35.4521,35.4973,35.4341,35.4431,31244.0
2019-08-05 12:10:00,39.24,39.31,39.24,39.3,27102.0,35.4341,35.4973,35.4341,35.4883,27102.0
2019-08-05 12:15:00,39.29,39.34,39.29,39.34,15596.0,35.4792,35.5244,35.4792,35.5244,15596.0
2019-08-05 12:20:00,39.33,39.36,39.31,39.36,22191.0,35.5153,35.5424,35.4973,35.5424,22191.0
2019-08-05 12:25:00,39.35,39.36,39.25,39.27,43617.0,35.5334,35.5424,35.4431,35.4612,43617.0
2019-08-05 12:30:00,39.27,39.31,39.26,39.3,25006.0,35.4612,35.4973,35.4521,35.4883,25006.0
2019-08-05 12:35:00,39.3,39.32,39.24,39.26,21395.0,35.4883,35.5063,35.4341,35.4521,21395.0
2019-08-05 12:40:00,39.27,39.27,39.2,39.23,37559.0,35.4612,35.4612,35.398,35.425,37559.0
2019-08-05 12:45:00,39.22,39.23,39.16,39.16,110669.0,35.416,35.425,35.3618,35.3618,110669.0
2019-08-05 12:50:00,39.16,39.2,39.08,39.15,117766.0,35.3618,35.398,35.2896,35.3528,117766.0
2019-08-05 12:55:00,39.15,39.15,39.02,39.02,99968.0,35.3528,35.3528,35.2354,35.2354,99968.0
2019-08-05 13:00:00,39.02,39.07,39.01,39.04,42166.0,35.2354,35.2806,35.2264,35.2535,42166.0
2019-08-05 13:05:00,39.04,39.05,38.99,39.04,71644.0,35.2535,35.2625,35.2083,35.2535,71644.0
2019-08-05 13:10:00,39.04,39.06,39.02,39.03,29824.0,35.2535,35.2715,35.2354,35.2444,29824.0
2019-08-05 13:15:00,39.02,39.05,39.0,39.05,30799.0,35.2354,35.2625,35.2174,35.2625,30799.0
2019-08-05 13:20:00,39.05,39.07,38.98,39.0,52480.0,35.2625,35.2806,35.1993,35.2174,52480.0
2019-08-05 13:25:00,38.99,39.01,38.89,38.9,107727.0,35.2083,35.2264,35.118,35.1271,107727.0
2019-08-05 13:30:00,38.89,38.98,38.88,38.93,63196.0,35.118,35.1993,35.109,35.1541,63196.0
2019-08-05 13:35:00,38.94,38.99,38.94,38.97,26510.0,35.1632,35.2083,35.1632,35.1903,26510.0
2019-08-05 13:40:00,38.98,38.99,38.82,38.84,68922.0,35.1993,35.2083,35.0548,35.0729,68922.0
2019-08-05 13:45:00,38.84,38.84,38.76,38.79,68746.0,35.0729,35.0729,35.0006,35.0277,68746.0
2019-08-05 13:50:00,38.79,38.82,38.76,38.78,35554.0,35.0277,35.0548,35.0006,35.0187,35554.0
2019-08-05 13:55:00,38.78,38.8,38.74,38.75,66719.0,35.0187,35.0367,34.9826,34.9916,66719.0
2019-08-05 14:00:00,38.74,38.76,38.71,38.73,49317.0,34.9826,35.0006,34.9555,34.9735,49317.0
2019-08-05 14:05:00,38.73,38.78,38.72,38.76,59830.0,34.9735,35.0187,34.9645,35.0006,59830.0
2019-08-05 14:10:00,38.75,38.8,38.69,38.8,66957.0,34.9916,35.0367,34.9374,35.0367,66957.0
2019-08-05 14:15:00,38.79,38.82,38.75,38.76,42387.0,35.0277,35.0548,34.9916,35.0006,42387.0
2019-08-05 14:20:00,38.75,38.75,38.68,38.73,53528.0,34.9916,34.9916,34.9284,34.9735,53528.0
2019-08-05 14:25:00,38.73,38.74,38.66,38.69,52169.0,34.9735,34.9826,34.9103,34.9374,52169.0
2019-08-05 14:30:00,38.69,38.73,38.63,38.72,52000.0,34.9374,34.9735,34.8832,34.9645,52000.0
2019-08-05 14:35:00,38.73,38.77,38.69,38.7,48250.0,34.9735,35.0097,34.9374,34.9464,48250.0
2019-08-05 14:40:00,38.69,38.71,38.61,38.61,47311.0,34.9374,34.9555,34.8652,34.8652,47311.0
2019-08-05 14:45:00,38.61,38.73,38.6,38.71,50146.0,34.8652,34.9735,34.8561,34.9555,50146.0
2019-08-05 14:50:00,38.71,38.74,38.69,38.69,81139.0,34.9555,34.9826,34.9374,34.9374,81139.0
2019-08-05 14:55:00,38.69,38.69,38.63,38.66,57955.0,34.9374,34.9374,34.8832,34.9103,57955.0
2019-08-05 15:00:00,38.66,38.74,38.63,38.64,100063.0,34.9103,34.9826,34.8832,34.8923,100063.0
2019-08-05 15:05:00,38.64,38.65,38.54,38.56,71700.0,34.8923,34.9013,34.802,34.82,71700.0
2019-08-05 15:10:00,38.55,38.73,38.55,38.72,82064.0,34.811,34.9735,34.811,34.9645,82064.0
2019-08-05 15:15:00,38.72,38.82,38.66,38.8,102198.0,34.9645,35.0548,34.9103,35.0367,102198.0
2019-08-05 15:20:00,38.79,38.93,38.79,38.9,247052.0,35.0277,35.1541,35.0277,35.1271,247052.0
2019-08-05 15:25:00,38.91,38.97,38.81,38.83,211044.0,35.1361,35.1903,35.0458,35.0638,211044.0
2019-08-05 15:30:00,38.82,38.91,38.77,38.89,116761.0,35.0548,35.1361,35.0097,35.118,116761.0
2019-08-05 15:35:00,38.88,38.96,38.84,38.91,139826.0,35.109,35.1812,35.0729,35.1361,139826.0
2019-08-05 15:40:00,38.91,38.97,38.89,38.96,145727.0,35.1361,35.1903,35.118,35.1812,145727.0
2019-08-05 15:45:00,38.97,38.97,38.79,38.82,150845.0,35.1903,35.1903,35.0277,35.0548,150845.0
2019-08-05 15:50:00,38.82,38.84,38.78,38.82,262940.0,35.0548,35.0729,35.0187,35.0548,262940.0
2019-08-05 15:55:00,38.82,38.86,38.78,38.81,396709.0,35.0548,35.0909,35.0187,35.0458,396709.0
2019-08-06 09:30:00,39.21,39.45,39.08,39.29,200847.0,35.407,35.6237,35.2896,35.4792,200847.0
2019-08-06 09:35:00,39.29,39.44,39.24,39.37,90218.0,35.4792,35.6147,35.4341,35.5515,90218.0
2019-08-06 09:40:00,39.36,39.5,39.32,39.43,77335.0,35.5424,35.6689,35.5063,35.6056,77335.0
2019-08-06 09:45:00,39.43,39.44,39.25,39.38,93070.0,35.6056,35.6147,35.4431,35.5605,93070.0
2019-08-06 09:50:00,39.37,39.51,39.35,39.44,55854.0,35.5515,35.6779,35.5334,35.6147,55854.0
2019-08-06 09:55:00,39.44,39.54,39.44,39.54,85216.0,35.6147,35.705,35.6147,35.705,85216.0
2019-08-06 10:00:00,39.53,39.6,39.49,39.57,74528.0,35.6959,35.7592,35.6598,35.7321,74528.0
2019-08-06 10:05:00,39.55,39.58,39.5,39.5,54071.0,35.714,35.7411,35.6689,35.6689,54071.0
2019-08-06 10:10:00,39.51,39.52,39.3,39.33,115264.0,35.6779,35.6869,35.4883,35.5153,115264.0
2019-08-06 10:15:00,39.32,39.37,39.29,39.33,95878.0,35.5063,35.5515,35.4792,35.5153,95878.0
2019-08-06 10:20:00,39.33,39.38,39.29,39.37,46425.0,35.5153,35.5605,35.4792,35.5515,46425.0
2019-08-06 10:25:00,39.36,39.43,39.34,39.34,36341.0,35.5424,35.6056,35.5244,35.5244,36341.0
2019-08-06 10:30:00,39.33,39.36,39.31,39.34,64051.0,35.5153,35.5424,35.4973,35.5244,64051.0
2019-08-06 10:35:00,39.33,39.41,39.29,39.41,44186.0,35.5153,35.5876,35.4792,35.5876,44186.0
2019-08-06 10:40:00,39.41,39.47,39.39,39.39,50183.0,35.5876,35.6418,35.5695,35.5695,50183.0
2019-08-06 10:45:00,39.4,39.43,39.28,39.29,121123.0,35.5786,35.6056,35.4702,35.4792,121123.0
2019-08-06 10:50:00,39.29,39.32,39.25,39.29,157139.0,35.4792,35.5063,35.4431,35.4792,157139.0
2019-08-06 10:55:00,39.28,39.32,39.27,39.29,75536.0,35.4702,35.5063,35.4612,35.4792,75536.0
2019-08-06 11:00:00,39.29,39.3,39.2,39.22,85414.0,35.4792,35.4883,35.398,35.416,85414.0
2019-08-06 11:05:00,39.22,39.26,39.19,39.2,69015.0,35.416,35.4521,35.3889,35.398,69015.0
2019-08-06 11:10:00,39.2,39.2,39.1,39.11,67642.0,35.398,35.398,35.3077,35.3167,67642.0
2019-08-06 11:15:00,39.11,39.12,39.07,39.07,48636.0,35.3167,35.3257,35.2806,35.2806,48636.0
2019-08-06 11:20:00,39.07,39.08,38.99,39.03,92512.0,35.2806,35.2896,35.2083,35.2444,92512.0
2019-08-06 11:25:00,39.03,39.03,38.94,38.94,78123.0,35.2444,35.2444,35.1632,35.1632,78123.0
2019-08-06 11:30:00,38.95,39.02,38.89,38.9,72149.0,35.1722,35.2354,35.118,35.1271,72149.0
2019-08-06 11:35:00,38.9,38.96,38.87,38.94,94966.0,35.1271,35.1812,35.1,35.1632,94966.0
2019-08-06 11:40:00,38.93,39.02,38.9,38.98,73702.0,35.1541,35.2354,35.1271,35.1993,73702.0
2019-08-06 11:45:00,38.97,39.09,38.96,39.05,102299.0,35.1903,35.2986,35.1812,35.2625,102299.0
2019-08-06 11:50:00,39.05,39.06,38.97,39.02,92176.0,35.2625,35.2715,35.1903,35.2354,92176.0
2019-08-06 11:55:00,39.01,39.15,38.97,39.15,130892.0,35.2264,35.3528,35.1903,35.3528,130892.0
2019-08-06 12:00:00,39.15,39.28,39.14,39.24,239016.0,35.3528,35.4702,35.3438,35.4341,239016.0
2019-08-06 12:05:00,39.23,39.29,39.23,39.25,157851.0,35.425,35.4792,35.425,35.4431,157851.0
2019-08-06 12:10:00,39.26,39.38,39.24,39.37,101023.0,35.4521,35.5605,35.4341,35.5515,101023.0
2019-08-06 12:15:00,39.38,39.38,39.26,39.28,63609.0,35.5605,35.5605,35.4521,35.4702,63609.0
2019-08-06 12:20:00,39.29,39.29,39.25,39.27,35120.0,35.4792,35.4792,35.4431,35.4612,35120.0
2019-08-06 12:25:00,39.27,39.28,39.22,39.23,36193.0,35.4612,35.4702,35.416,35.425,36193.0
2019-08-06 12:30:00,39.22,39.26,39.2,39.26,45945.0,35.416,35.4521,35.398,35.4521,45945.0
2019-08-06 12:35:00,39.25,39.33,39.25,39.32,57288.0,35.4431,35.5153,35.4431,35.5063,57288.0
2019-08-06 12:40:00,39.33,39.37,39.31,39.36,66139.0,35.5153,35.5515,35.4973,35.5424,66139.0
2019-08-06 12:45:00,39.36,39.37,39.34,39.36,129001.0,35.5424,35.5515,35.5244,35.5424,129001.0
2019-08-06 12:50:00,39.36,39.38,39.32,39.34,96857.0,35.5424,35.5605,35.5063,35.5244,96857.0
2019-08-06 12:55:00,39.34,39.34,39.29,39.32,82214.0,35.5244,35.5244,35.4792,35.5063,82214.0
2019-08-06 13:00:00,39.32,39.36,39.31,39.35,41680.0,35.5063,35.5424,35.4973,35.5334,41680.0
2019-08-06 13:05:00,39.35,39.42,39.31,39.4,78367.0,35.5334,35.5966,35.4973,35.5786,78367.0
2019-08-06 13:10:00,39.4,39.43,39.38,39.39,22406.0,35.5786,35.6056,35.5605,35.5695,22406.0
2019-08-06 13:15:00,39.39,39.41,39.37,39.41,25720.0,35.5695,35.5876,35.5515,35.5876,25720.0
2019-08-06 13:20:00,39.41,39.43,39.36,39.4,79125.0,35.5876,35.6056,35.5424,35.5786,79125.0
2019-08-06 13:25:00,39.4,39.44,39.39,39.4,55249.0,35.5786,35.6147,35.5695,35.5786,55249.0
2019-08-06 13:30:00,39.4,39.44,39.39,39.43,25938.0,35.5786,35.6147,35.5695,35.6056,25938.0
2019-08-06 13:35:00,39.43,39.45,39.39,39.44,39141.0,35.6056,35.6237,35.5695,35.6147,39141.0
2019-08-06 13:40:00,39.44,39.45,39.39,39.41,38866.0,35.6147,35.6237,35.5695,35.5876,38866.0
2019-08-06 13:45:00,39.41,39.46,39.41,39.46,23682.0,35.5876,35.6327,35.5876,35.6327,23682.0
2019-08-06 13:50:00,39.46,39.48,39.42,39.46,34332.0,35.6327,35.6508,35.5966,35.6327,34332.0
2019-08-06 13:55:00,39.44,39.46,39.42,39.45,54858.0,35.6147,35.6327,35.5966,35.6237,54858.0
2019-08-06 14:00:00,39.45,39.45,39.38,39.41,39321.0,35.6237,35.6237,35.5605,35.5876,39321.0
2019-08-06 14:05:00,39.41,39.44,39.39,39.44,34402.0,35.5876,35.6147,35.5695,35.6147,34402.0
2019-08-06 14:10:00,39.44,39.51,39.43,39.51,34377.0,35.6147,35.6779,35.6056,35.6779,34377.0
2019-08-06 14:15:00,39.51,39.61,39.5,39.61,34295.0,35.6779,35.7682,35.6689,35.7682,34295.0
2019-08-06 14:20:00,39.61,39.63,39.56,39.6,40751.0,35.7682,35.7862,35.723,35.7592,40751.0
2019-08-06 14:25:00,39.6,39.67,39.6,39.65,26615.0,35.7592,35.8224,35.7592,35.8043,26615.0
2019-08-06 14:30:00,39.65,39.7,39.62,39.7,95698.0,35.8043,35.8495,35.7772,35.8495,95698.0
2019-08-06 14:35:00,39.7,39.71,39.67,39.69,95702.0,35.8495,35.8585,35.8224,35.8404,95702.0
2019-08-06 14:40:00,39.68,39.73,39.66,39.7,48575.0,35.8314,35.8765,35.8133,35.8495,48575.0
2019-08-06 14:45:00,39.69,39.69,39.64,39.65,32744.0,35.8404,35.8404,35.7953,35.8043,32744.0
2019-08-06 14:50:00,39.66,39.67,39.57,39.58,55537.0,35.8133,35.8224,35.7321,35.7411,55537.0
2019-08-06 14:55:00,39.57,39.61,39.57,39.58,41032.0,35.7321,35.7682,35.7321,35.7411,41032.0
2019-08-06 15:00:00,39.59,39.62,39.58,39.59,47495.0,35.7501,35.7772,35.7411,35.7501,47495.0
2019-08-06 15:05:00,39.6,39.63,39.52,39.52,50521.0,35.7592,35.7862,35.6869,35.6869,50521.0
2019-08-06 15:10:00,39.52,39.54,39.47,39.54,63095.0,35.6869,35.705,35.6418,35.705,63095.0
2019-08-06 15:15:00,39.54,39.55,39.48,39.55,79247.0,35.705,35.714,35.6508,35.714,79247.0
2019-08-06 15:20:00,39.55,39.57,39.53,39.55,55312.0,35.714,35.7321,35.6959,35.714,55312.0
2019-08-06 15:25:00,39.55,39.59,39.51,39.59,83128.0,35.714,35.7501,35.6779,35.7501,83128.0
2019-08-06 15:30:00,39.58,39.59,39.54,39.55,112963.0,35.7411,35.7501,35.705,35.714,112963.0
2019-08-06 15:35:00,39.56,39.63,39.55,39.62,96886.0,35.723,35.7862,35.714,35.7772,96886.0
2019-08-06 15:40:00,39.61,39.67,39.59,39.66,88652.0,35.7682,35.8224,35.7501,35.8133,88652.0
2019-08-06 15:45:00,39.65,39.66,39.56,39.61,119632.0,35.8043,35.8133,35.723,35.7682,119632.0
2019-08-06 15:50:00,39.61,39.65,39.56,39.57,166894.0,35.7682,35.8043,35.723,35.7321,166894.0
2019-08-06 15:55:00,39.57,39.73,39.56,39.69,854495.0,35.7321,35.8765,35.723,35.8404,854495.0
2019-08-07 09:30:00,39.22,39.32,39.04,39.07,120815.0,35.416,35.5063,35.2535,35.2806,120815.0
2019-08-07 09:35:00,39.09,39.26,39.04,39.19,46740.0,35.2986,35.4521,35.2535,35.3889,46740.0
2019-08-07 09:40:00,39.19,39.2,39.03,39.08,39994.0,35.3889,35.398,35.2444,35.2896,39994.0
2019-08-07 09:45:00,39.09,39.11,38.85,38.89,78542.0,35.2986,35.3167,35.0819,35.118,78542.0
2019-08-07 09:50:00,38.88,38.96,38.86,38.94,55783.0,35.109,35.1812,35.0909,35.1632,55783.0
2019-08-07 09:55:00,38.94,39.07,38.88,39.02,59758.0,35.1632,35.2806,35.109,35.2354,59758.0
2019-08-07 10:00:00,39.04,39.17,38.93,39.15,62895.0,35.2535,35.3709,35.1541,35.3528,62895.0
2019-08-07 10:05:00,39.14,39.23,39.1,39.21,80260.0,35.3438,35.425,35.3077,35.407,80260.0
2019-08-07 10:10:00,39.21,39.34,39.19,39.26,57052.0,35.407,35.5244,35.3889,35.4521,57052.0
2019-08-07 10:15:00,39.26,39.4,39.23,39.29,48591.0,35.4521,35.5786,35.425,35.4792,48591.0
2019-08-07 10:20:00,39.29,39.32,39.19,39.2,42211.0,35.4792,35.5063,35.3889,35.398,42211.0
2019-08-07 10:25:00,39.2,39.33,39.15,39.25,47447.0,35.398,35.5153,35.3528,35.4431,47447.0
2019-08-07 10:30:00,39.26,39.42,39.24,39.39,53303.0,35.4521,35.5966,35.4341,35.5695,53303.0
2019-08-07 10:35:00,39.39,39.52,39.38,39.51,61672.0,35.5695,35.6869,35.5605,35.6779,61672.0
2019-08-07 10:40:00,39.51,39.51,39.4,39.41,38982.0,35.6779,35.6779,35.5786,35.5876,38982.0
2019-08-07 10:45:00,39.41,39.48,39.38,39.48,48700.0,35.5876,35.6508,35.5605,35.6508,48700.0
2019-08-07 10:50:00,39.47,39.62,39.46,39.58,60106.0,35.6418,35.7772,35.6327,35.7411,60106.0
2019-08-07 10:55:00,39.58,39.61,39.52,39.58,45368.0,35.7411,35.7682,35.6869,35.7411,45368.0
2019-08-07 11:00:00,39.58,39.62,39.5,39.55,86226.0,35.7411,35.7772,35.6689,35.714,86226.0
2019-08-07 11:05:00,39.54,39.58,39.48,39.58,40440.0,35.705,35.7411,35.6508,35.7411,40440.0
2019-08-07 11:10:00,39.58,39.64,39.56,39.63,37247.0,35.7411,35.7953,35.723,35.7862,37247.0
2019-08-07 11:15:00,39.63,39.63,39.5,39.52,34592.0,35.7862,35.7862,35.6689,35.6869,34592.0
2019-08-07 11:20:00,39.52,39.55,39.41,39.43,31181.0,35.6869,35.714,35.5876,35.6056,31181.0
2019-08-07 11:25:00,39.43,39.47,39.4,39.45,26891.0,35.6056,35.6418,35.5786,35.6237,26891.0
2019-08-07 11:30:00,39.45,39.47,39.39,39.47,27886.0,35.6237,35.6418,35.5695,35.6418,27886.0
2019-08-07 11:35:00,39.47,39.48,39.42,39.43,23875.0,35.6418,35.6508,35.5966,35.6056,23875.0
2019-08-07 11:40:00,39.44,39.46,39.36,39.43,34842.0,35.6147,35.6327,35.5424,35.6056,34842.0
2019-08-07 11:45:00,39.44,39.47,39.37,39.41,25847.0,35.6147,35.6418,35.5515,35.5876,25847.0
2019-08-07 11:50:00,39.41,39.43,39.37,39.4,20116.0,35.5876,35.6056,35.5515,35.5786,20116.0
2019-08-07 11:55:00,39.39,39.48,39.39,39.4,37354.0,35.5695,35.6508,35.5695,35.5786,37354.0
2019-08-07 12:00:00,39.41,39.42,39.33,39.35,30307.0,35.5876,35.5966,35.5153,35.5334,30307.0
2019-08-07 12:05:00,39.36,39.37,39.33,39.35,21993.0,35.5424,35.5515,35.5153,35.5334,21993.0
2019-08-07 12:10:00,39.35,39.39,39.31,39.38,24935.0,35.5334,35.5695,35.4973,35.5605,24935.0
2019-08-07 12:15:00,39.39,39.39,39.32,39.33,22294.0,35.5695,35.5695,35.5063,35.5153,22294.0
2019-08-07 12:20:00,39.32,39.32,39.24,39.27,52515.0,35.5063,35.5063,35.4341,35.4612,52515.0
2019-08-07 12:25:00,39.29,39.34,39.25,39.33,19741.0,35.4792,35.5244,35.4431,35.5153,19741.0
2019-08-07 12:30:00,39.32,39.41,39.3,39.4,35578.0,35.5063,35.5876,35.4883,35.5786,35578.0
2019-08-07 12:35:00,39.4,39.42,39.38,39.41,24551.0,35.5786,35.5966,35.5605,35.5876,24551.0
2019-08-07 12:40:00,39.4,39.49,39.38,39.46,41417.0,35.5786,35.6598,35.5605,35.6327,41417.0
2019-08-07 12:45:00,39.46,39.48,39.39,39.4,19445.0,35.6327,35.6508,35.5695,35.5786,19445.0
2019-08-07 12:50:00,39.4,39.44,39.39,39.43,49549.0,35.5786,35.6147,35.5695,35.6056,49549.0
2019-08-07 12:55:00,39.42,39.48,39.42,39.45,43710.0,35.5966,35.6508,35.5966,35.6237,43710.0
2019-08-07 13:00:00,39.46,39.51,39.45,39.47,37583.0,35.6327,35.6779,35.6237,35.6418,37583.0
2019-08-07 13:05:00,39.47,39.5,39.46,39.48,25541.0,35.6418,35.6689,35.6327,35.6508,25541.0
2019-08-07 13:10:00,39.48,39.5,39.44,39.45,47478.0,35.6508,35.6689,35.6147,35.6237,47478.0
2019-08-07 13:15:00,39.45,39.5,39.42,39.48,43563.0,35.6237,35.6689,35.5966,35.6508,43563.0
2019-08-07 13:20:00,39.48,39.51,39.46,39.47,45875.0,35.6508,35.6779,35.6327,35.6418,45875.0
2019-08-07 13:25:00,39.48,39.52,39.46,39.51,64587.0,35.6508,35.6869,35.6327,35.6779,64587.0
2019-08-07 13:30:00,39.52,39.63,39.52,39.59,41244.0,35.6869,35.7862,35.6869,35.7501,41244.0
2019-08-07 13:35:00,39.6,39.62,39.58,39.62,35340.0,35.7592,35.7772,35.7411,35.7772,35340.0
2019-08-07 13:40:00,39.62,39.72,39.61,39.71,38292.0,35.7772,35.8675,35.7682,35.8585,38292.0
2019-08-07 13:45:00,39.71,39.74,39.68,39.69,52822.0,35.8585,35.8856,35.8314,35.8404,52822.0
2019-08-07 13:50:00,39.69,39.73,39.65,39.67,30902.0,35.8404,35.8765,35.8043,35.8224,30902.0
2019-08-07 13:55:00,39.68,39.7,39.61,39.63,58617.0,35.8314,35.8495,35.7682,35.7862,58617.0
2019-08-07 14:00:00,39.63,39.66,39.63,39.64,24276.0,35.7862,35.8133,35.7862,35.7953,24276.0
2019-08-07 14:05:00,39.64,39.69,39.64,39.68,27804.0,35.7953,35.8404,35.7953,35.8314,27804.0
2019-08-07 14:10:00,39.69,39.69,39.62,39.63,29517.0,35.8404,35.8404,35.7772,35.7862,29517.0
2019-08-07 14:15:00,39.62,39.62,39.52,39.53,53947.0,35.7772,35.7772,35.6869,35.6959,53947.0
2019-08-07 14:20:00,39.54,39.58,39.52,39.54,48892.0,35.705,35.7411,35.6869,35.705,48892.0
2019-08-07 14:25:00,39.54,39.63,39.52,39.62,39390.0,35.705,35.7862,35.6869,35.7772,39390.0
2019-08-07 14:30:00,39.62,39.65,39.59,39.61,39450.0,35.7772,35.8043,35.7501,35.7682,39450.0
2019-08-07 14:35:00,39.62,39.65,39.59,39.63,55794.0,35.7772,35.8043,35.7501,35.7862,55794.0
2019-08-07 14:40:00,39.62,39.75,39.61,39.74,41711.0,35.7772,35.8946,35.7682,35.8856,41711.0
2019-08-07 14:45:00,39.74,39.75,39.68,39.68,41084.0,35.8856,35.8946,35.8314,35.8314,41084.0
2019-08-07 14:50:00,39.68,39.72,39.67,39.72,26348.0,35.8314,35.8675,35.8224,35.8675,26348.0
2019-08-07 14:55:00,39.71,39.73,39.68,39.73,33193.0,35.8585,35.8765,35.8314,35.8765,33193.0
2019-08-07 15:00:00,39.72,39.75,39.63,39.68,58825.0,35.8675,35.8946,35.7862,35.8314,58825.0
2019-08-07 15:05:00,39.69,39.7,39.67,39.68,40965.0,35.8404,35.8495,35.8224,35.8314,40965.0
2019-08-07 15:10:00,39.68,39.72,39.65,39.7,141634.0,35.8314,35.8675,35.8043,35.8495,141634.0
2019-08-07 15:15:00,39.7,39.74,39.64,39.74,50704.0,35.8495,35.8856,35.7953,35.8856,50704.0
2019-08-07 15:20:00,39.75,39.76,39.72,39.73,40368.0,35.8946,35.9036,35.8675,35.8765,40368.0
2019-08-07 15:25:00,39.74,39.77,39.72,39.77,71718.0,35.8856,35.9127,35.8675,35.9127,71718.0
2019-08-07 15:30:00,39.77,39.8,39.75,39.77,56002.0,35.9127,35.9398,35.8946,35.9127,56002.0
2019-08-07 15:35:00,39.77,39.8,39.74,39.76,86533.0,35.9127,35.9398,35.8856,35.9036,86533.0
2019-08-07 15:40:00,39.75,39.76,39.69,39.72,74777.0,35.8946,35.9036,35.8404,35.8675,74777.0
2019-08-07 15:45:00,39.71,39.75,39.69,39.73,181983.0,35.8585,35.8946,35.8404,35.8765,181983.0
2019-08-07 15:50:00,39.72,39.74,39.69,39.69,198206.0,35.8675,35.8856,35.8404,35.8404,198206.0
2019-08-07 15:55:00,39.7,39.81,39.69,39.71,280943.0,35.8495,35.9488,35.8404,35.8585,280943.0
2019-08-08 09:30:00,39.98,40.09,39.96,40.02,117474.0,36.1023,36.2016,36.0842,36.1384,117474.0
2019-08-08 09:35:00,40.01,40.19,39.97,40.18,63707.0,36.1294,36.2919,36.0933,36.2829,63707.0
2019-08-08 09:40:00,40.17,40.22,40.11,40.19,111180.0,36.2739,36.319,36.2197,36.2919,111180.0
2019-08-08 09:45:00,40.19,40.29,40.19,40.23,58939.0,36.2919,36.3822,36.2919,36.3281,58939.0
2019-08-08 09:50:00,40.23,40.29,40.12,40.28,44950.0,36.3281,36.3822,36.2287,36.3732,44950.0
2019-08-08 09:55:00,40.28,40.46,40.26,40.41,92716.0,36.3732,36.5357,36.3551,36.4906,92716.0
2019-08-08 10:00:00,40.41,40.5,40.35,40.46,120503.0,36.4906,36.5719,36.4364,36.5357,120503.0
2019-08-08 10:05:00,40.46,40.49,40.38,40.47,32526.0,36.5357,36.5628,36.4635,36.5448,32526.0
2019-08-08 10:10:00,40.48,40.55,40.42,40.55,90798.0,36.5538,36.617,36.4996,36.617,90798.0
2019-08-08 10:15:00,40.55,40.59,40.51,40.52,66200.0,36.617,36.6531,36.5809,36.5899,66200.0
2019-08-08 10:20:00,40.52,40.52,40.44,40.49,49021.0,36.5899,36.5899,36.5177,36.5628,49021.0
2019-08-08 10:25:00,40.5,40.66,40.49,40.64,98865.0,36.5719,36.7163,36.5628,36.6983,98865.0
2019-08-08 10:30:00,40.64,40.69,40.52,40.55,89814.0,36.6983,36.7434,36.5899,36.617,89814.0
2019-08-08 10:35:00,40.55,40.64,40.51,40.63,106612.0,36.617,36.6983,36.5809,36.6893,106612.0
2019-08-08 10:40:00,40.62,40.71,40.6,40.71,112484.0,36.6802,36.7615,36.6622,36.7615,112484.0
2019-08-08 10:45:00,40.72,40.72,40.63,40.68,52143.0,36.7705,36.7705,36.6893,36.7344,52143.0
2019-08-08 10:50:00,40.69,40.82,40.68,40.77,98356.0,36.7434,36.8608,36.7344,36.8157,98356.0
2019-08-08 10:55:00,40.78,40.88,40.78,40.84,43685.0,36.8247,36.915,36.8247,36.8789,43685.0
2019-08-08 11:00:00,40.84,40.84,40.75,40.77,40969.0,36.8789,36.8789,36.7976,36.8157,40969.0
2019-08-08 11:05:00,40.76,40.77,40.69,40.7,66513.0,36.8066,36.8157,36.7434,36.7525,66513.0
2019-08-08 11:10:00,40.69,40.78,40.68,40.76,36931.0,36.7434,36.8247,36.7344,36.8066,36931.0
2019-08-08 11:15:00,40.76,40.85,40.73,40.82,36222.0,36.8066,36.8879,36.7796,36.8608,36222.0
2019-08-08 11:20:00,40.82,40.84,40.79,40.8,39587.0,36.8608,36.8789,36.8337,36.8428,39587.0
2019-08-08 11:25:00,40.81,40.86,40.8,40.83,50155.0,36.8518,36.8969,36.8428,36.8699,50155.0
2019-08-08 11:30:00,40.83,40.92,40.82,40.88,73802.0,36.8699,36.9511,36.8608,36.915,73802.0
2019-08-08 11:35:00,40.88,40.94,40.86,40.91,32489.0,36.915,36.9692,36.8969,36.9421,32489.0
2019-08-08 11:40:00,40.91,40.93,40.84,40.89,42366.0,36.9421,36.9602,36.8789,36.924,42366.0
2019-08-08 11:45:00,40.9,40.95,40.89,40.93,98725.0,36.9331,36.9782,36.924,36.9602,98725.0
2019-08-08 11:50:00,40.92,41.0,40.92,40.99,81721.0,36.9511,37.0234,36.9511,37.0143,81721.0
2019-08-08 11:55:00,41.0,41.03,40.96,41.0,75592.0,37.0234,37.0505,36.9872,37.0234,75592.0
2019-08-08 12:00:00,41.0,41.03,40.96,40.98,45967.0,37.0234,37.0505,36.9872,37.0053,45967.0
2019-08-08 12:05:00,40.99,41.04,40.99,41.03,32524.0,37.0143,37.0595,37.0143,37.0505,32524.0
2019-08-08 12:10:00,41.02,41.07,41.01,41.04,54841.0,37.0414,37.0866,37.0324,37.0595,54841.0
2019-08-08 12:15:00,41.04,41.09,41.02,41.04,51011.0,37.0595,37.1046,37.0414,37.0595,51011.0
2019-08-08 12:20:00,41.04,41.05,41.02,41.02,50391.0,37.0595,37.0685,37.0414,37.0414,50391.0
2019-08-08 12:25:00,41.03,41.05,41.0,41.04,49580.0,37.0505,37.0685,37.0234,37.0595,49580.0
2019-08-08 12:30:00,41.04,41.08,41.03,41.07,30130.0,37.0595,37.0956,37.0505,37.0866,30130.0
2019-08-08 12:35:00,41.07,41.08,41.04,41.07,28333.0,37.0866,37.0956,37.0595,37.0866,28333.0
2019-08-08 12:40:00,41.07,41.09,41.04,41.07,56824.0,37.0866,37.1046,37.0595,37.0866,56824.0
2019-08-08 12:45:00,41.07,41.08,41.04,41.06,33977.0,37.0866,37.0956,37.0595,37.0775,33977.0
2019-08-08 12:50:00,41.06,41.08,41.05,41.06,43114.0,37.0775,37.0956,37.0685,37.0775,43114.0
2019-08-08 12:55:00,41.06,41.07,41.04,41.05,19360.0,37.0775,37.0866,37.0595,37.0685,19360.0
2019-08-08 13:00:00,41.06,41.08,41.04,41.06,27013.0,37.0775,37.0956,37.0595,37.0775,27013.0
2019-08-08 13:05:00,41.07,41.08,41.01,41.03,31769.0,37.0866,37.0956,37.0324,37.0505,31769.0
2019-08-08 13:10:00,41.02,41.11,41.02,41.11,64755.0,37.0414,37.1227,37.0414,37.1227,64755.0
2019-08-08 13:15:00,41.11,41.17,41.1,41.15,94394.0,37.1227,37.1769,37.1137,37.1588,94394.0
2019-08-08 13:20:00,41.15,41.18,41.13,41.15,35421.0,37.1588,37.1859,37.1408,37.1588,35421.0
2019-08-08 13:25:00,41.15,41.16,41.09,41.1,30249.0,37.1588,37.1679,37.1046,37.1137,30249.0
2019-08-08 13:30:00,41.09,41.15,41.09,41.14,25634.0,37.1046,37.1588,37.1046,37.1498,25634.0
2019-08-08 13:35:00,41.14,41.16,41.11,41.11,36415.0,37.1498,37.1679,37.1227,37.1227,36415.0
2019-08-08 13:40:00,41.12,41.2,41.11,41.18,80227.0,37.1317,37.204,37.1227,37.1859,80227.0
2019-08-08 13:45:00,41.19,41.2,41.15,41.17,53299.0,37.1949,37.204,37.1588,37.1769,53299.0
2019-08-08 13:50:00,41.18,41.21,41.18,41.2,23497.0,37.1859,37.213,37.1859,37.204,23497.0
2019-08-08 13:55:00,41.19,41.21,41.15,41.15,54575.0,37.1949,37.213,37.1588,37.1588,54575.0
2019-08-08 14:00:00,41.15,41.16,41.04,41.06,126077.0,37.1588,37.1679,37.0595,37.0775,126077.0
2019-08-08 14:05:00,41.07,41.07,41.03,41.06,71884.0,37.0866,37.0866,37.0505,37.0775,71884.0
2019-08-08 14:10:00,41.06,41.11,41.06,41.11,44707.0,37.0775,37.1227,37.0775,37.1227,44707.0
2019-08-08 14:15:00,41.11,41.11,41.06,41.06,46584.0,37.1227,37.1227,37.0775,37.0775,46584.0
2019-08-08 14:20:00,41.07,41.1,41.06,41.1,28560.0,37.0866,37.1137,37.0775,37.1137,28560.0
2019-08-08 14:25:00,41.1,41.12,41.08,41.11,32272.0,37.1137,37.1317,37.0956,37.1227,32272.0
2019-08-08 14:30:00,41.11,41.14,41.08,41.12,63896.0,37.1227,37.1498,37.0956,37.1317,63896.0
2019-08-08 14:35:00,41.12,41.13,41.07,41.11,44790.0,37.1317,37.1408,37.0866,37.1227,44790.0
2019-08-08 14:40:00,41.11,41.13,41.09,41.13,27207.0,37.1227,37.1408,37.1046,37.1408,27207.0
2019-08-08 14:45:00,41.13,41.14,41.02,41.04,37714.0,37.1408,37.1498,37.0414,37.0595,37714.0
2019-08-08 14:50:00,41.04,41.1,41.04,41.06,20556.0,37.0595,37.1137,37.0595,37.0775,20556.0
2019-08-08 14:55:00,41.06,41.09,41.04,41.05,37076.0,37.0775,37.1046,37.0595,37.0685,37076.0
2019-08-08 15:00:00,41.04,41.1,41.04,41.09,29685.0,37.0595,37.1137,37.0595,37.1046,29685.0
2019-08-08 15:05:00,41.09,41.11,41.06,41.08,35088.0,37.1046,37.1227,37.0775,37.0956,35088.0
2019-08-08 15:10:00,41.07,41.09,41.04,41.06,35606.0,37.0866,37.1046,37.0595,37.0775,35606.0
2019-08-08 15:15:00,41.05,41.09,41.04,41.07,39962.0,37.0685,37.1046,37.0595,37.0866,39962.0
2019-08-08 15:20:00,41.07,41.09,41.04,41.08,42516.0,37.0866,37.1046,37.0595,37.0956,42516.0
2019-08-08 15:25:00,41.08,41.08,41.02,41.03,64802.0,37.0956,37.0956,37.0414,37.0505,64802.0
2019-08-08 15:30:00,41.03,41.14,41.03,41.14,124677.0,37.0505,37.1498,37.0505,37.1498,124677.0
2019-08-08 15:35:00,41.14,41.18,41.12,41.14,100566.0,37.1498,37.1859,37.1317,37.1498,100566.0
2019-08-08 15:40:00,41.14,41.21,41.13,41.19,126487.0,37.1498,37.213,37.1408,37.1949,126487.0
2019-08-08 15:45:00,41.19,41.25,41.16,41.22,202254.0,37.1949,37.2491,37.1679,37.222,202254.0
2019-08-08 15:50:00,41.22,41.24,41.17,41.2,163477.0,37.222,37.2401,37.1769,37.204,163477.0
2019-08-08 15:55:00,41.2,41.26,41.17,41.26,483876.0,37.204,37.2582,37.1769,37.2582,483876.0
2019-08-09 09:30:00,41.0,41.08,40.78,40.9,101023.0,37.0234,37.0956,36.8247,36.9331,101023.0
2019-08-09 09:35:00,40.91,40.96,40.85,40.85,46803.0,36.9421,36.9872,36.8879,36.8879,46803.0
2019-08-09 09:40:00,40.85,40.85,40.68,40.71,141947.0,36.8879,36.8879,36.7344,36.7615,141947.0
2019-08-09 09:45:00,40.72,40.76,40.66,40.66,73697.0,36.7705,36.8066,36.7163,36.7163,73697.0
2019-08-09 09:50:00,40.65,40.82,40.62,40.82,56597.0,36.7073,36.8608,36.6802,36.8608,56597.0
2019-08-09 09:55:00,40.83,40.91,40.81,40.9,57164.0,36.8699,36.9421,36.8518,36.9331,57164.0
2019-08-09 10:00:00,40.9,40.92,40.81,40.9,53540.0,36.9331,36.9511,36.8518,36.9331,53540.0
2019-08-09 10:05:00,40.89,40.92,40.64,40.69,67666.0,36.924,36.9511,36.6983,36.7434,67666.0
2019-08-09 10:10:00,40.68,40.78,40.68,40.74,72279.0,36.7344,36.8247,36.7344,36.7886,72279.0
2019-08-09 10:15:00,40.73,40.77,40.64,40.7,47816.0,36.7796,36.8157,36.6983,36.7525,47816.0
2019-08-09 10:20:00,40.69,40.73,40.62,40.67,34385.0,36.7434,36.7796,36.6802,36.7254,34385.0
2019-08-09 10:25:00,40.67,40.69,40.63,40.63,33091.0,36.7254,36.7434,36.6893,36.6893,33091.0
2019-08-09 10:30:00,40.63,40.66,40.55,40.56,54192.0,36.6893,36.7163,36.617,36.626,54192.0
2019-08-09 10:35:00,40.55,40.74,40.54,40.62,36291.0,36.617,36.7886,36.608,36.6802,36291.0
2019-08-09 10:40:00,40.62,40.62,40.54,40.57,45836.0,36.6802,36.6802,36.608,36.6351,45836.0
2019-08-09 10:45:00,40.57,40.65,40.56,40.62,29606.0,36.6351,36.7073,36.626,36.6802,29606.0
2019-08-09 10:50:00,40.62,40.74,40.62,40.71,28544.0,36.6802,36.7886,36.6802,36.7615,28544.0
2019-08-09 10:55:00,40.71,40.74,40.68,40.71,32600.0,36.7615,36.7886,36.7344,36.7615,32600.0
2019-08-09 11:00:00,40.71,40.72,40.63,40.68,56318.0,36.7615,36.7705,36.6893,36.7344,56318.0
2019-08-09 11:05:00,40.68,40.68,40.59,40.61,46193.0,36.7344,36.7344,36.6531,36.6712,46193.0
2019-08-09 11:10:00,40.61,40.64,40.58,40.59,40955.0,36.6712,36.6983,36.6441,36.6531,40955.0
2019-08-09 11:15:00,40.59,40.64,40.58,40.6,18671.0,36.6531,36.6983,36.6441,36.6622,18671.0
2019-08-09 11:20:00,40.6,40.61,40.52,40.52,30918.0,36.6622,36.6712,36.5899,36.5899,30918.0
2019-08-09 11:25:00,40.51,40.56,40.43,40.44,83669.0,36.5809,36.626,36.5087,36.5177,83669.0
2019-08-09 11:30:00,40.43,40.49,40.41,40.44,74998.0,36.5087,36.5628,36.4906,36.5177,74998.0
2019-08-09 11:35:00,40.44,40.44,40.35,40.42,65973.0,36.5177,36.5177,36.4364,36.4996,65973.0
2019-08-09 11:40:00,40.43,40.43,40.33,40.35,110332.0,36.5087,36.5087,36.4184,36.4364,110332.0
2019-08-09 11:45:00,40.34,40.4,40.33,40.4,53541.0,36.4274,36.4816,36.4184,36.4816,53541.0
2019-08-09 11:50:00,40.4,40.4,40.29,40.3,33488.0,36.4816,36.4816,36.3822,36.3913,33488.0
2019-08-09 11:55:00,40.29,40.32,40.2,40.24,75793.0,36.3822,36.4093,36.301,36.3371,75793.0
2019-08-09 12:00:00,40.23,40.33,40.23,40.29,75815.0,36.3281,36.4184,36.3281,36.3822,75815.0
2019-08-09 12:05:00,40.29,40.31,40.23,40.23,38414.0,36.3822,36.4003,36.3281,36.3281,38414.0
2019-08-09 12:10:00,40.23,40.31,40.22,40.25,33430.0,36.3281,36.4003,36.319,36.3461,33430.0
2019-08-09 12:15:00,40.25,40.26,40.21,40.22,38290.0,36.3461,36.3551,36.31,36.319,38290.0
2019-08-09 12:20:00,40.22,40.26,40.19,40.25,36492.0,36.319,36.3551,36.2919,36.3461,36492.0
2019-08-09 12:25:00,40.24,40.31,40.2,40.29,41825.0,36.3371,36.4003,36.301,36.3822,41825.0
2019-08-09 12:30:00,40.29,40.3,40.21,40.25,58411.0,36.3822,36.3913,36.31,36.3461,58411.0
2019-08-09 12:35:00,40.25,40.27,40.21,40.26,37547.0,36.3461,36.3642,36.31,36.3551,37547.0
2019-08-09 12:40:00,40.27,40.33,40.25,40.32,25931.0,36.3642,36.4184,36.3461,36.4093,25931.0
2019-08-09 12:45:00,40.31,40.32,40.25,40.29,37615.0,36.4003,36.4093,36.3461,36.3822,37615.0
2019-08-09 12:50:00,40.28,40.44,40.25,40.44,48892.0,36.3732,36.5177,36.3461,36.5177,48892.0
2019-08-09 12:55:00,40.45,40.49,40.35,40.36,48995.0,36.5267,36.5628,36.4364,36.4454,48995.0
2019-08-09 13:00:00,40.36,40.42,40.35,40.41,38854.0,36.4454,36.4996,36.4364,36.4906,38854.0
2019-08-09 13:05:00,40.41,40.42,40.36,40.4,23985.0,36.4906,36.4996,36.4454,36.4816,23985.0
2019-08-09 13:10:00,40.39,40.44,40.36,40.41,35855.0,36.4725,36.5177,36.4454,36.4906,35855.0
2019-08-09 13:15:00,40.41,40.47,40.39,40.45,30497.0,36.4906,36.5448,36.4725,36.5267,30497.0
2019-08-09 13:20:00,40.45,40.5,40.43,40.46,36389.0,36.5267,36.5719,36.5087,36.5357,36389.0
2019-08-09 13:25:00,40.46,40.51,40.45,40.48,27324.0,36.5357,36.5809,36.5267,36.5538,27324.0
2019-08-09 13:30:00,40.48,40.59,40.48,40.55,42039.0,36.5538,36.6531,36.5538,36.617,42039.0
2019-08-09 13:35:00,40.55,40.57,40.52,40.55,25031.0,36.617,36.6351,36.5899,36.617,25031.0
2019-08-09 13:40:00,40.54,40.56,40.52,40.54,26523.0,36.608,36.626,36.5899,36.608,26523.0
2019-08-09 13:45:00,40.55,40.56,40.51,40.55,63364.0,36.617,36.626,36.5809,36.617,63364.0
2019-08-09 13:50:00,40.55,40.55,40.5,40.51,34914.0,36.617,36.617,36.5719,36.5809,34914.0
2019-08-09 13:55:00,40.51,40.52,40.47,40.48,41825.0,36.5809,36.5899,36.5448,36.5538,41825.0
2019-08-09 14:00:00,40.49,40.55,40.47,40.55,48028.0,36.5628,36.617,36.5448,36.617,48028.0
2019-08-09 14:05:00,40.55,40.58,40.55,40.57,49516.0,36.617,36.6441,36.617,36.6351,49516.0
2019-08-09 14:10:00,40.56,40.59,40.55,40.57,52980.0,36.626,36.6531,36.617,36.6351,52980.0
2019-08-09 14:15:00,40.57,40.58,40.55,40.58,27625.0,36.6351,36.6441,36.617,36.6441,27625.0
2019-08-09 14:20:00,40.58,40.6,40.55,40.57,34145.0,36.6441,36.6622,36.617,36.6351,34145.0
2019-08-09 14:25:00,40.57,40.57,40.48,40.51,48606.0,36.6351,36.6351,36.5538,36.5809,48606.0
2019-08-09 14:30:00,40.51,40.54,40.51,40.52,77057.0,36.5809,36.608,36.5809,36.5899,77057.0
2019-08-09 14:35:00,40.52,40.52,40.4,40.41,42971.0,36.5899,36.5899,36.4816,36.4906,42971.0
2019-08-09 14:40:00,40.41,40.46,40.41,40.43,25840.0,36.4906,36.5357,36.4906,36.5087,25840.0
2019-08-09 14:45:00,40.44,40.47,40.41,40.43,30231.0,36.5177,36.5448,36.4906,36.5087,30231.0
2019-08-09 14:50:00,40.44,40.44,40.41,40.44,29568.0,36.5177,36.5177,36.4906,36.5177,29568.0
2019-08-09 14:55:00,40.44,40.44,40.4,40.4,39073.0,36.5177,36.5177,36.4816,36.4816,39073.0
2019-08-09 15:00:00,40.41,40.51,40.38,40.49,56379.0,36.4906,36.5809,36.4635,36.5628,56379.0
2019-08-09 15:05:00,40.48,40.54,40.48,40.52,39121.0,36.5538,36.608,36.5538,36.5899,39121.0
2019-08-09 15:10:00,40.52,40.54,40.5,40.53,31114.0,36.5899,36.608,36.5719,36.599,31114.0
2019-08-09 15:15:00,40.54,40.54,40.45,40.48,32741.0,36.608,36.608,36.5267,36.5538,32741.0
2019-08-09 15:20:00,40.48,40.49,40.45,40.48,29442.0,36.5538,36.5628,36.5267,36.5538,29442.0
2019-08-09 15:25:00,40.49,40.51,40.47,40.48,38633.0,36.5628,36.5809,36.5448,36.5538,38633.0
2019-08-09 15:30:00,40.48,40.54,40.46,40.5,74432.0,36.5538,36.608,36.5357,36.5719,74432.0
2019-08-09 15:35:00,40.51,40.53,40.49,40.52,52425.0,36.5809,36.599,36.5628,36.5899,52425.0
2019-08-09 15:40:00,40.52,40.52,40.48,40.48,56014.0,36.5899,36.5899,36.5538,36.5538,56014.0
2019-08-09 15:45:00,40.48,40.48,40.39,40.41,115519.0,36.5538,36.5538,36.4725,36.4906,115519.0
2019-08-09 15:50:00,40.4,40.44,40.37,40.38,137645.0,36.4816,36.5177,36.4545,36.4635,137645.0
2019-08-09 15:55:00,40.37,40.38,40.27,40.32,270820.0,36.4545,36.4635,36.3642,36.4093,270820.0
2019-08-12 09:30:00,39.97,40.05,39.59,39.78,129327.0,36.0933,36.1655,35.7501,35.9217,129327.0
2019-08-12 09:35:00,39.78,39.78,39.56,39.56,71339.0,35.9217,35.9217,35.723,35.723,71339.0
2019-08-12 09:40:00,39.59,39.64,39.48,39.64,50624.0,35.7501,35.7953,35.6508,35.7953,50624.0
2019-08-12 09:45:00,39.64,39.7,39.58,39.59,62211.0,35.7953,35.8495,35.7411,35.7501,62211.0
2019-08-12 09:50:00,39.59,39.63,39.49,39.51,42864.0,35.7501,35.7862,35.6598,35.6779,42864.0
2019-08-12 09:55:00,39.52,39.55,39.47,39.49,44711.0,35.6869,35.714,35.6418,35.6598,44711.0
2019-08-12 10:00:00,39.48,39.57,39.47,39.51,99316.0,35.6508,35.7321,35.6418,35.6779,99316.0
2019-08-12 10:05:00,39.51,39.51,39.42,39.46,42261.0,35.6779,35.6779,35.5966,35.6327,42261.0
2019-08-12 10:10:00,39.46,39.57,39.45,39.57,42081.0,35.6327,35.7321,35.6237,35.7321,42081.0
2019-08-12 10:15:00,39.58,39.72,39.57,39.71,51090.0,35.7411,35.8675,35.7321,35.8585,51090.0
2019-08-12 10:20:00,39.71,39.84,39.71,39.84,47138.0,35.8585,35.9759,35.8585,35.9759,47138.0
2019-08-12 10:25:00,39.84,39.88,39.78,39.84,40371.0,35.9759,36.012,35.9217,35.9759,40371.0
2019-08-12 10:30:00,39.83,39.91,39.82,39.86,41536.0,35.9668,36.0391,35.9578,35.9939,41536.0
2019-08-12 10:35:00,39.87,39.87,39.81,39.83,37823.0,36.003,36.003,35.9488,35.9668,37823.0
2019-08-12 10:40:00,39.83,39.87,39.76,39.76,39611.0,35.9668,36.003,35.9036,35.9036,39611.0
2019-08-12 10:45:00,39.77,39.79,39.73,39.77,23847.0,35.9127,35.9307,35.8765,35.9127,23847.0
2019-08-12 10:50:00,39.76,39.8,39.76,39.79,19928.0,35.9036,35.9398,35.9036,35.9307,19928.0
2019-08-12 10:55:00,39.8,39.84,39.8,39.84,21646.0,35.9398,35.9759,35.9398,35.9759,21646.0
2019-08-12 11:00:00,39.83,39.83,39.72,39.75,29687.0,35.9668,35.9668,35.8675,35.8946,29687.0
2019-08-12 11:05:00,39.74,39.77,39.72,39.74,22338.0,35.8856,35.9127,35.8675,35.8856,22338.0
2019-08-12 11:10:00,39.73,39.74,39.6,39.62,41566.0,35.8765,35.8856,35.7592,35.7772,41566.0
2019-08-12 11:15:00,39.61,39.7,39.61,39.69,32390.0,35.7682,35.8495,35.7682,35.8404,32390.0
2019-08-12 11:20:00,39.7,39.73,39.69,39.71,28531.0,35.8495,35.8765,35.8404,35.8585,28531.0
2019-08-12 11:25:00,39.71,39.73,39.68,39.7,24739.0,35.8585,35.8765,35.8314,35.8495,24739.0
2019-08-12 11:30:00,39.71,39.75,39.66,39.67,30444.0,35.8585,35.8946,35.8133,35.8224,30444.0
2019-08-12 11:35:00,39.68,39.71,39.66,39.69,29829.0,35.8314,35.8585,35.8133,35.8404,29829.0
2019-08-12 11:40:00,39.69,39.81,39.67,39.81,21146.0,35.8404,35.9488,35.8224,35.9488,21146.0
2019-08-12 11:45:00,39.81,39.87,39.81,39.84,30371.0,35.9488,36.003,35.9488,35.9759,30371.0
2019-08-12 11:50:00,39.85,39.87,39.83,39.85,20703.0,35.9849,36.003,35.9668,35.9849,20703.0
2019-08-12 11:55:00,39.86,39.89,39.84,39.85,20115.0,35.9939,36.021,35.9759,35.9849,20115.0
2019-08-12 12:00:00,39.85,39.85,39.78,39.82,25447.0,35.9849,35.9849,35.9217,35.9578,25447.0
2019-08-12 12:05:00,39.82,39.91,39.8,39.91,21807.0,35.9578,36.0391,35.9398,36.0391,21807.0
2019-08-12 12:10:00,39.91,39.95,39.91,39.92,23098.0,36.0391,36.0752,36.0391,36.0481,23098.0
2019-08-12 12:15:00,39.93,39.93,39.85,39.92,42655.0,36.0571,36.0571,35.9849,36.0481,42655.0
2019-08-12 12:20:00,39.91,39.96,39.9,39.91,23325.0,36.0391,36.0842,36.0301,36.0391,23325.0
2019-08-12 12:25:00,39.91,39.97,39.89,39.97,19843.0,36.0391,36.0933,36.021,36.0933,19843.0
2019-08-12 12:30:00,39.97,40.02,39.94,39.95,34163.0,36.0933,36.1384,36.0662,36.0752,34163.0
2019-08-12 12:35:00,39.96,40.03,39.96,39.98,20229.0,36.0842,36.1475,36.0842,36.1023,20229.0
2019-08-12 12:40:00,39.98,39.99,39.88,39.92,44232.0,36.1023,36.1113,36.012,36.0481,44232.0
2019-08-12 12:45:00,39.91,39.96,39.89,39.93,20433.0,36.0391,36.0842,36.021,36.0571,20433.0
2019-08-12 12:50:00,39.93,39.95,39.86,39.89,20585.0,36.0571,36.0752,35.9939,36.021,20585.0
2019-08-12 12:55:00,39.88,39.94,39.87,39.93,20849.0,36.012,36.0662,36.003,36.0571,20849.0
2019-08-12 13:00:00,39.92,39.92,39.89,39.91,23183.0,36.0481,36.0481,36.021,36.0391,23183.0
2019-08-12 13:05:00,39.91,39.97,39.91,39.93,21488.0,36.0391,36.0933,36.0391,36.0571,21488.0
2019-08-12 13:10:00,39.93,39.96,39.91,39.94,41851.0,36.0571,36.0842,36.0391,36.0662,41851.0
2019-08-12 13:15:00,39.95,39.97,39.87,39.89,17540.0,36.0752,36.0933,36.003,36.021,17540.0
2019-08-12 13:20:00,39.89,39.92,39.89,39.9,14582.0,36.021,36.0481,36.021,36.0301,14582.0
2019-08-12 13:25:00,39.9,39.91,39.89,39.9,15673.0,36.0301,36.0391,36.021,36.0301,15673.0
2019-08-12 13:30:00,39.9,39.92,39.87,39.91,19754.0,36.0301,36.0481,36.003,36.0391,19754.0
2019-08-12 13:35:00,39.91,39.91,39.84,39.85,23774.0,36.0391,36.0391,35.9759,35.9849,23774.0
2019-08-12 13:40:00,39.86,39.87,39.79,39.81,25755.0,35.9939,36.003,35.9307,35.9488,25755.0
2019-08-12 13:45:00,39.8,39.83,39.79,39.8,17812.0,35.9398,35.9668,35.9307,35.9398,17812.0
2019-08-12 13:50:00,39.81,39.82,39.77,39.81,20221.0,35.9488,35.9578,35.9127,35.9488,20221.0
2019-08-12 13:55:00,39.81,39.83,39.78,39.8,26962.0,35.9488,35.9668,35.9217,35.9398,26962.0
2019-08-12 14:00:00,39.79,39.82,39.77,39.79,23746.0,35.9307,35.9578,35.9127,35.9307,23746.0
2019-08-12 14:05:00,39.78,39.8,39.75,39.79,22940.0,35.9217,35.9398,35.8946,35.9307,22940.0
2019-08-12 14:10:00,39.79,39.83,39.77,39.8,25675.0,35.9307,35.9668,35.9127,35.9398,25675.0
2019-08-12 14:15:00,39.81,39.82,39.74,39.75,24900.0,35.9488,35.9578,35.8856,35.8946,24900.0
2019-08-12 14:20:00,39.75,39.76,39.7,39.72,25352.0,35.8946,35.9036,35.8495,35.8675,25352.0
2019-08-12 14:25:00,39.72,39.73,39.68,39.69,25958.0,35.8675,35.8765,35.8314,35.8404,25958.0
2019-08-12 14:30:00,39.68,39.77,39.68,39.71,27617.0,35.8314,35.9127,35.8314,35.8585,27617.0
2019-08-12 14:35:00,39.7,39.72,39.68,39.7,39210.0,35.8495,35.8675,35.8314,35.8495,39210.0
2019-08-12 14:40:00,39.7,39.71,39.57,39.61,40340.0,35.8495,35.8585,35.7321,35.7682,40340.0
2019-08-12 14:45:00,39.61,39.65,39.6,39.62,54609.0,35.7682,35.8043,35.7592,35.7772,54609.0
2019-08-12 14:50:00,39.62,39.66,39.6,39.62,27114.0,35.7772,35.8133,35.7592,35.7772,27114.0
2019-08-12 14:55:00,39.62,39.63,39.56,39.62,38187.0,35.7772,35.7862,35.723,35.7772,38187.0
2019-08-12 15:00:00,39.61,39.7,39.59,39.7,44460.0,35.7682,35.8495,35.7501,35.8495,44460.0
2019-08-12 15:05:00,39.7,39.74,39.67,39.69,37291.0,35.8495,35.8856,35.8224,35.8404,37291.0
2019-08-12 15:10:00,39.7,39.72,39.66,39.66,26616.0,35.8495,35.8675,35.8133,35.8133,26616.0
2019-08-12 15:15:00,39.67,39.7,39.65,39.7,42466.0,35.8224,35.8495,35.8043,35.8495,42466.0
2019-08-12 15:20:00,39.69,39.73,39.67,39.73,31934.0,35.8404,35.8765,35.8224,35.8765,31934.0
2019-08-12 15:25:00,39.73,39.77,39.69,39.76,30668.0,35.8765,35.9127,35.8404,35.9036,30668.0
2019-08-12 15:30:00,39.75,39.81,39.74,39.75,58357.0,35.8946,35.9488,35.8856,35.8946,58357.0
2019-08-12 15:35:00,39.76,39.78,39.7,39.78,51850.0,35.9036,35.9217,35.8495,35.9217,51850.0
2019-08-12 15:40:00,39.77,39.79,39.73,39.73,36686.0,35.9127,35.9307,35.8765,35.8765,36686.0
2019-08-12 15:45:00,39.75,39.78,39.72,39.73,48448.0,35.8946,35.9217,35.8675,35.8765,48448.0
2019-08-12 15:50:00,39.73,39.77,39.72,39.75,88001.0,35.8765,35.9127,35.8675,35.8946,88001.0
2019-08-12 15:55:00,39.74,39.77,39.71,39.73,198549.0,35.8856,35.9127,35.8585,35.8765,198549.0
2019-08-13 09:30:00,39.91,40.26,39.83,40.03,192242.0,36.0391,36.3551,35.9668,36.1475,192242.0
2019-08-13 09:35:00,40.02,40.23,39.98,40.23,59281.0,36.1384,36.3281,36.1023,36.3281,59281.0
2019-08-13 09:40:00,40.25,40.28,40.16,40.28,36907.0,36.3461,36.3732,36.2648,36.3732,36907.0
2019-08-13 09:45:00,40.27,40.83,40.24,40.76,137062.0,36.3642,36.8699,36.3371,36.8066,137062.0
2019-08-13 09:50:00,40.77,40.86,40.64,40.84,101589.0,36.8157,36.8969,36.6983,36.8789,101589.0
2019-08-13 09:55:00,40.85,40.98,40.78,40.94,92848.0,36.8879,37.0053,36.8247,36.9692,92848.0
2019-08-13 10:00:00,40.94,40.94,40.79,40.85,81780.0,36.9692,36.9692,36.8337,36.8879,81780.0
2019-08-13 10:05:00,40.86,40.89,40.72,40.76,64710.0,36.8969,36.924,36.7705,36.8066,64710.0
2019-08-13 10:10:00,40.76,40.78,40.63,40.77,87701.0,36.8066,36.8247,36.6893,36.8157,87701.0
2019-08-13 10:15:00,40.77,40.87,40.71,40.87,52195.0,36.8157,36.906,36.7615,36.906,52195.0
2019-08-13 10:20:00,40.86,40.86,40.77,40.85,54671.0,36.8969,36.8969,36.8157,36.8879,54671.0
2019-08-13 10:25:00,40.85,40.94,40.83,40.89,68189.0,36.8879,36.9692,36.8699,36.924,68189.0
2019-08-13 10:30:00,40.9,40.98,40.89,40.93,66475.0,36.9331,37.0053,36.924,36.9602,66475.0
2019-08-13 10:35:00,40.93,40.97,40.9,40.92,50155.0,36.9602,36.9963,36.9331,36.9511,50155.0
2019-08-13 10:40:00,40.92,40.96,40.86,40.88,58852.0,36.9511,36.9872,36.8969,36.915,58852.0
2019-08-13 10:45:00,40.87,40.91,40.83,40.85,43326.0,36.906,36.9421,36.8699,36.8879,43326.0
2019-08-13 10:50:00,40.86,40.93,40.82,40.9,40539.0,36.8969,36.9602,36.8608,36.9331,40539.0
2019-08-13 10:55:00,40.9,40.92,40.77,40.78,45446.0,36.9331,36.9511,36.8157,36.8247,45446.0
2019-08-13 11:00:00,40.77,40.83,40.72,40.73,49700.0,36.8157,36.8699,36.7705,36.7796,49700.0
2019-08-13 11:05:00,40.73,40.87,40.71,40.85,35462.0,36.7796,36.906,36.7615,36.8879,35462.0
2019-08-13 11:10:00,40.84,40.89,40.81,40.88,37288.0,36.8789,36.924,36.8518,36.915,37288.0
2019-08-13 11:15:00,40.89,40.9,40.66,40.7,61648.0,36.924,36.9331,36.7163,36.7525,61648.0
2019-08-13 11:20:00,40.7,40.76,40.64,40.71,79996.0,36.7525,36.8066,36.6983,36.7615,79996.0
2019-08-13 11:25:00,40.71,40.76,40.66,40.74,54319.0,36.7615,36.8066,36.7163,36.7886,54319.0
2019-08-13 11:30:00,40.75,40.75,40.67,40.7,51558.0,36.7976,36.7976,36.7254,36.7525,51558.0
2019-08-13 11:35:00,40.7,40.83,40.69,40.83,30775.0,36.7525,36.8699,36.7434,36.8699,30775.0
2019-08-13 11:40:00,40.82,40.88,40.81,40.88,40697.0,36.8608,36.915,36.8518,36.915,40697.0
2019-08-13 11:45:00,40.88,40.89,40.82,40.86,25657.0,36.915,36.924,36.8608,36.8969,25657.0
2019-08-13 11:50:00,40.87,40.9,40.85,40.85,58060.0,36.906,36.9331,36.8879,36.8879,58060.0
2019-08-13 11:55:00,40.87,40.94,40.86,40.94,51072.0,36.906,36.9692,36.8969,36.9692,51072.0
2019-08-13 12:00:00,40.94,40.98,40.92,40.93,35179.0,36.9692,37.0053,36.9511,36.9602,35179.0
2019-08-13 12:05:00,40.93,40.96,40.89,40.92,28793.0,36.9602,36.9872,36.924,36.9511,28793.0
2019-08-13 12:10:00,40.92,40.96,40.91,40.96,23818.0,36.9511,36.9872,36.9421,36.9872,23818.0
2019-08-13 12:15:00,40.96,40.97,40.92,40.95,31697.0,36.9872,36.9963,36.9511,36.9782,31697.0
2019-08-13 12:20:00,40.95,40.98,40.92,40.92,26734.0,36.9782,37.0053,36.9511,36.9511,26734.0
2019-08-13 12:25:00,40.93,40.94,40.9,40.91,22949.0,36.9602,36.9692,36.9331,36.9421,22949.0
2019-08-13 12:30:00,40.92,40.94,40.85,40.87,30643.0,36.9511,36.9692,36.8879,36.906,30643.0
2019-08-13 12:35:00,40.87,40.9,40.85,40.86,32953.0,36.906,36.9331,36.8879,36.8969,32953.0
2019-08-13 12:40:00,40.86,40.88,40.82,40.85,25014.0,36.8969,36.915,36.8608,36.8879,25014.0
2019-08-13 12:45:00,40.84,40.86,40.8,40.82,23080.0,36.8789,36.8969,36.8428,36.8608,23080.0
2019-08-13 12:50:00,40.83,40.87,40.81,40.84,26315.0,36.8699,36.906,36.8518,36.8789,26315.0
2019-08-13 12:55:00,40.85,40.86,40.8,40.84,22192.0,36.8879,36.8969,36.8428,36.8789,22192.0
2019-08-13 13:00:00,40.84,40.88,40.8,40.86,30814.0,36.8789,36.915,36.8428,36.8969,30814.0
2019-08-13 13:05:00,40.86,40.9,40.84,40.88,22070.0,36.8969,36.9331,36.8789,36.915,22070.0
2019-08-13 13:10:00,40.88,40.9,40.87,40.89,20352.0,36.915,36.9331,36.906,36.924,20352.0
2019-08-13 13:15:00,40.89,40.89,40.74,40.77,57815.0,36.924,36.924,36.7886,36.8157,57815.0
2019-08-13 13:20:00,40.77,40.84,40.77,40.78,49568.0,36.8157,36.8789,36.8157,36.8247,49568.0
2019-08-13 13:25:00,40.79,40.85,40.77,40.85,42325.0,36.8337,36.8879,36.8157,36.8879,42325.0
2019-08-13 13:30:00,40.84,40.85,40.81,40.84,27613.0,36.8789,36.8879,36.8518,36.8789,27613.0
2019-08-13 13:35:00,40.85,40.87,40.8,40.82,21257.0,36.8879,36.906,36.8428,36.8608,21257.0
2019-08-13 13:40:00,40.82,40.83,40.8,40.82,24550.0,36.8608,36.8699,36.8428,36.8608,24550.0
2019-08-13 13:45:00,40.82,40.86,40.81,40.81,27551.0,36.8608,36.8969,36.8518,36.8518,27551.0
2019-08-13 13:50:00,40.81,40.86,40.8,40.84,20316.0,36.8518,36.8969,36.8428,36.8789,20316.0
2019-08-13 13:55:00,40.85,40.87,40.83,40.86,16256.0,36.8879,36.906,36.8699,36.8969,16256.0
2019-08-13 14:00:00,40.86,40.89,40.84,40.89,19898.0,36.8969,36.924,36.8789,36.924,19898.0
2019-08-13 14:05:00,40.89,40.9,40.85,40.9,24866.0,36.924,36.9331,36.8879,36.9331,24866.0
2019-08-13 14:10:00,40.9,40.91,40.85,40.86,28128.0,36.9331,36.9421,36.8879,36.8969,28128.0
2019-08-13 14:15:00,40.87,40.89,40.86,40.89,20004.0,36.906,36.924,36.8969,36.924,20004.0
2019-08-13 14:20:00,40.88,40.9,40.87,40.9,37480.0,36.915,36.9331,36.906,36.9331,37480.0
2019-08-13 14:25:00,40.9,40.95,40.89,40.94,30064.0,36.9331,36.9782,36.924,36.9692,30064.0
2019-08-13 14:30:00,40.95,40.99,40.93,40.99,33341.0,36.9782,37.0143,36.9602,37.0143,33341.0
2019-08-13 14:35:00,40.98,40.99,40.94,40.97,30819.0,37.0053,37.0143,36.9692,36.9963,30819.0
2019-08-13 14:40:00,40.97,40.98,40.96,40.97,20962.0,36.9963,37.0053,36.9872,36.9963,20962.0
2019-08-13 14:45:00,40.97,40.98,40.94,40.97,29526.0,36.9963,37.0053,36.9692,36.9963,29526.0
2019-08-13 14:50:00,40.96,41.0,40.95,40.96,23693.0,36.9872,37.0234,36.9782,36.9872,23693.0
2019-08-13 14:55:00,40.96,40.97,40.91,40.93,31815.0,36.9872,36.9963,36.9421,36.9602,31815.0
2019-08-13 15:00:00,40.93,40.95,40.9,40.91,36224.0,36.9602,36.9782,36.9331,36.9421,36224.0
2019-08-13 15:05:00,40.91,40.94,40.89,40.93,40039.0,36.9421,36.9692,36.924,36.9602,40039.0
2019-08-13 15:10:00,40.93,40.96,40.93,40.96,75181.0,36.9602,36.9872,36.9602,36.9872,75181.0
2019-08-13 15:15:00,40.97,40.99,40.96,40.97,46360.0,36.9963,37.0143,36.9872,36.9963,46360.0
2019-08-13 15:20:00,40.98,41.0,40.97,41.0,49254.0,37.0053,37.0234,36.9963,37.0234,49254.0
2019-08-13 15:25:00,41.0,41.01,40.96,40.97,89518.0,37.0234,37.0324,36.9872,36.9963,89518.0
2019-08-13 15:30:00,40.96,40.98,40.93,40.95,85257.0,36.9872,37.0053,36.9602,36.9782,85257.0
2019-08-13 15:35:00,40.95,40.97,40.89,40.93,73882.0,36.9782,36.9963,36.924,36.9602,73882.0
2019-08-13 15:40:00,40.93,40.95,40.9,40.9,76498.0,36.9602,36.9782,36.9331,36.9331,76498.0
2019-08-13 15:45:00,40.9,40.93,40.87,40.93,102550.0,36.9331,36.9602,36.906,36.9602,102550.0
2019-08-13 15:50:00,40.93,40.99,40.92,40.99,131745.0,36.9602,37.0143,36.9511,37.0143,131745.0
2019-08-13 15:55:00,40.98,41.03,40.91,40.99,735632.0,37.0053,37.0505,36.9421,37.0143,735632.0
2019-08-14 09:30:00,40.09,40.38,40.01,40.26,157007.0,36.2016,36.4635,36.1294,36.3551,157007.0
2019-08-14 09:35:00,40.26,40.37,40.25,40.36,62511.0,36.3551,36.4545,36.3461,36.4454,62511.0
2019-08-14 09:40:00,40.36,40.36,40.07,40.13,54348.0,36.4454,36.4454,36.1836,36.2378,54348.0
2019-08-14 09:45:00,40.13,40.14,39.96,40.0,125700.0,36.2378,36.2468,36.0842,36.1204,125700.0
2019-08-14 09:50:00,39.99,40.16,39.96,40.16,70400.0,36.1113,36.2648,36.0842,36.2648,70400.0
2019-08-14 09:55:00,40.14,40.26,40.1,40.22,32587.0,36.2468,36.3551,36.2107,36.319,32587.0
2019-08-14 10:00:00,40.21,40.22,39.91,39.94,108881.0,36.31,36.319,36.0391,36.0662,108881.0
2019-08-14 10:05:00,39.95,40.05,39.92,40.01,36728.0,36.0752,36.1655,36.0481,36.1294,36728.0
2019-08-14 10:10:00,40.0,40.01,39.93,39.98,53025.0,36.1204,36.1294,36.0571,36.1023,53025.0
2019-08-14 10:15:00,39.98,40.02,39.98,40.0,49987.0,36.1023,36.1384,36.1023,36.1204,49987.0
2019-08-14 10:20:00,40.01,40.05,39.99,40.0,45441.0,36.1294,36.1655,36.1113,36.1204,45441.0
2019-08-14 10:25:00,39.99,40.06,39.96,39.98,68545.0,36.1113,36.1745,36.0842,36.1023,68545.0
2019-08-14 10:30:00,39.98,40.0,39.87,39.91,48774.0,36.1023,36.1204,36.003,36.0391,48774.0
2019-08-14 10:35:00,39.91,39.95,39.83,39.92,57664.0,36.0391,36.0752,35.9668,36.0481,57664.0
2019-08-14 10:40:00,39.92,40.01,39.87,40.01,122174.0,36.0481,36.1294,36.003,36.1294,122174.0
2019-08-14 10:45:00,40.01,40.01,39.89,39.92,75407.0,36.1294,36.1294,36.021,36.0481,75407.0
2019-08-14 10:50:00,39.93,39.96,39.88,39.94,115555.0,36.0571,36.0842,36.012,36.0662,115555.0
2019-08-14 10:55:00,39.94,40.01,39.89,39.91,62918.0,36.0662,36.1294,36.021,36.0391,62918.0
2019-08-14 11:00:00,39.9,39.99,39.84,39.94,96407.0,36.0301,36.1113,35.9759,36.0662,96407.0
2019-08-14 11:05:00,39.94,39.96,39.88,39.89,87534.0,36.0662,36.0842,36.012,36.021,87534.0
2019-08-14 11:10:00,39.88,39.91,39.83,39.83,34113.0,36.012,36.0391,35.9668,35.9668,34113.0
2019-08-14 11:15:00,39.83,39.86,39.77,39.84,52965.0,35.9668,35.9939,35.9127,35.9759,52965.0
2019-08-14 11:20:00,39.84,39.9,39.83,39.84,44883.0,35.9759,36.0301,35.9668,35.9759,44883.0
2019-08-14 11:25:00,39.84,39.87,39.79,39.8,42934.0,35.9759,36.003,35.9307,35.9398,42934.0
2019-08-14 11:30:00,39.8,39.84,39.79,39.8,38274.0,35.9398,35.9759,35.9307,35.9398,38274.0
2019-08-14 11:35:00,39.81,39.82,39.72,39.8,48931.0,35.9488,35.9578,35.8675,35.9398,48931.0
2019-08-14 11:40:00,39.81,39.81,39.74,39.81,34780.0,35.9488,35.9488,35.8856,35.9488,34780.0
2019-08-14 11:45:00,39.8,39.84,39.74,39.84,157284.0,35.9398,35.9759,35.8856,35.9759,157284.0
2019-08-14 11:50:00,39.84,39.91,39.84,39.88,66909.0,35.9759,36.0391,35.9759,36.012,66909.0
2019-08-14 11:55:00,39.88,39.88,39.81,39.84,64507.0,36.012,36.012,35.9488,35.9759,64507.0
2019-08-14 12:00:00,39.83,39.84,39.75,39.81,91032.0,35.9668,35.9759,35.8946,35.9488,91032.0
2019-08-14 12:05:00,39.8,39.86,39.8,39.81,34892.0,35.9398,35.9939,35.9398,35.9488,34892.0
2019-08-14 12:10:00,39.82,39.86,39.8,39.84,63669.0,35.9578,35.9939,35.9398,35.9759,63669.0
2019-08-14 12:15:00,39.84,39.85,39.78,39.81,97635.0,35.9759,35.9849,35.9217,35.9488,97635.0
2019-08-14 12:20:00,39.82,39.85,39.8,39.84,45994.0,35.9578,35.9849,35.9398,35.9759,45994.0
2019-08-14 12:25:00,39.83,39.86,39.81,39.84,58117.0,35.9668,35.9939,35.9488,35.9759,58117.0
2019-08-14 12:30:00,39.83,39.97,39.83,39.96,101641.0,35.9668,36.0933,35.9668,36.0842,101641.0
2019-08-14 12:35:00,39.96,39.99,39.89,39.9,63984.0,36.0842,36.1113,36.021,36.0301,63984.0
2019-08-14 12:40:00,39.9,39.92,39.84,39.91,34425.0,36.0301,36.0481,35.9759,36.0391,34425.0
2019-08-14 12:45:00,39.9,39.91,39.81,39.81,52392.0,36.0301,36.0391,35.9488,35.9488,52392.0
2019-08-14 12:50:00,39.8,39.85,39.77,39.82,47057.0,35.9398,35.9849,35.9127,35.9578,47057.0
2019-08-14 12:55:00,39.82,39.83,39.77,39.82,56514.0,35.9578,35.9668,35.9127,35.9578,56514.0
2019-08-14 13:00:00,39.81,39.84,39.75,39.83,55062.0,35.9488,35.9759,35.8946,35.9668,55062.0
2019-08-14 13:05:00,39.83,39.83,39.78,39.8,36790.0,35.9668,35.9668,35.9217,35.9398,36790.0
2019-08-14 13:10:00,39.8,39.82,39.75,39.81,56379.0,35.9398,35.9578,35.8946,35.9488,56379.0
2019-08-14 13:15:00,39.8,39.83,39.76,39.78,162499.0,35.9398,35.9668,35.9036,35.9217,162499.0
2019-08-14 13:20:00,39.78,39.87,39.77,39.86,45951.0,35.9217,36.003,35.9127,35.9939,45951.0
2019-08-14 13:25:00,39.85,40.0,39.85,39.94,174681.0,35.9849,36.1204,35.9849,36.0662,174681.0
2019-08-14 13:30:00,39.93,39.95,39.89,39.93,55628.0,36.0571,36.0752,36.021,36.0571,55628.0
2019-08-14 13:35:00,39.93,40.0,39.91,39.98,41053.0,36.0571,36.1204,36.0391,36.1023,41053.0
2019-08-14 13:40:00,39.98,40.0,39.96,40.0,29923.0,36.1023,36.1204,36.0842,36.1204,29923.0
2019-08-14 13:45:00,39.99,40.0,39.91,39.91,22489.0,36.1113,36.1204,36.0391,36.0391,22489.0
2019-08-14 13:50:00,39.92,39.94,39.9,39.93,31505.0,36.0481,36.0662,36.0301,36.0571,31505.0
2019-08-14 13:55:00,39.92,39.93,39.85,39.87,39969.0,36.0481,36.0571,35.9849,36.003,39969.0
2019-08-14 14:00:00,39.87,39.87,39.81,39.82,40985.0,36.003,36.003,35.9488,35.9578,40985.0
2019-08-14 14:05:00,39.82,39.86,39.78,39.83,59187.0,35.9578,35.9939,35.9217,35.9668,59187.0
2019-08-14 14:10:00,39.83,39.86,39.8,39.81,29490.0,35.9668,35.9939,35.9398,35.9488,29490.0
2019-08-14 14:15:00,39.81,39.88,39.81,39.86,22548.0,35.9488,36.012,35.9488,35.9939,22548.0
2019-08-14 14:20:00,39.86,39.86,39.79,39.81,54032.0,35.9939,35.9939,35.9307,35.9488,54032.0
2019-08-14 14:25:00,39.8,39.84,39.79,39.8,63853.0,35.9398,35.9759,35.9307,35.9398,63853.0
2019-08-14 14:30:00,39.81,39.83,39.71,39.73,57466.0,35.9488,35.9668,35.8585,35.8765,57466.0
2019-08-14 14:35:00,39.74,39.79,39.72,39.72,65185.0,35.8856,35.9307,35.8675,35.8675,65185.0
2019-08-14 14:40:00,39.72,39.72,39.65,39.7,26458.0,35.8675,35.8675,35.8043,35.8495,26458.0
2019-08-14 14:45:00,39.7,39.73,39.65,39.67,40616.0,35.8495,35.8765,35.8043,35.8224,40616.0
2019-08-14 14:50:00,39.67,39.76,39.66,39.74,38806.0,35.8224,35.9036,35.8133,35.8856,38806.0
2019-08-14 14:55:00,39.74,39.77,39.72,39.73,50360.0,35.8856,35.9127,35.8675,35.8765,50360.0
2019-08-14 15:00:00,39.73,39.84,39.68,39.82,60911.0,35.8765,35.9759,35.8314,35.9578,60911.0
2019-08-14 15:05:00,39.81,39.82,39.74,39.76,49516.0,35.9488,35.9578,35.8856,35.9036,49516.0
2019-08-14 15:10:00,39.77,39.79,39.71,39.71,39017.0,35.9127,35.9307,35.8585,35.8585,39017.0
2019-08-14 15:15:00,39.71,39.71,39.63,39.63,58298.0,35.8585,35.8585,35.7862,35.7862,58298.0
2019-08-14 15:20:00,39.63,39.63,39.55,39.56,56366.0,35.7862,35.7862,35.714,35.723,56366.0
2019-08-14 15:25:00,39.56,39.75,39.55,39.68,107664.0,35.723,35.8946,35.714,35.8314,107664.0
2019-08-14 15:30:00,39.68,39.72,39.56,39.7,328436.0,35.8314,35.8675,35.723,35.8495,328436.0
2019-08-14 15:35:00,39.71,39.78,39.67,39.77,86707.0,35.8585,35.9217,35.8224,35.9127,86707.0
2019-08-14 15:40:00,39.77,39.79,39.68,39.73,99021.0,35.9127,35.9307,35.8314,35.8765,99021.0
2019-08-14 15:45:00,39.72,39.78,39.67,39.68,110825.0,35.8675,35.9217,35.8224,35.8314,110825.0
2019-08-14 15:50:00,39.68,39.74,39.67,39.72,155550.0,35.8314,35.8856,35.8224,35.8675,155550.0
2019-08-14 15:55:00,39.71,39.72,39.62,39.65,520855.0,35.8585,35.8675,35.7772,35.8043,520855.0
2019-08-15 09:30:00,39.93,39.93,39.61,39.7,117725.0,36.0571,36.0571,35.7682,35.8495,117725.0
2019-08-15 09:35:00,39.69,39.72,39.56,39.62,37588.0,35.8404,35.8675,35.723,35.7772,37588.0
2019-08-15 09:40:00,39.61,39.76,39.53,39.68,68312.0,35.7682,35.9036,35.6959,35.8314,68312.0
2019-08-15 09:45:00,39.68,39.77,39.66,39.68,55277.0,35.8314,35.9127,35.8133,35.8314,55277.0
2019-08-15 09:50:00,39.68,39.84,39.64,39.84,158322.0,35.8314,35.9759,35.7953,35.9759,158322.0
2019-08-15 09:55:00,39.83,39.89,39.71,39.8,184291.0,35.9668,36.021,35.8585,35.9398,184291.0
2019-08-15 10:00:00,39.8,39.94,39.8,39.89,114020.0,35.9398,36.0662,35.9398,36.021,114020.0
2019-08-15 10:05:00,39.89,39.91,39.8,39.88,80852.0,36.021,36.0391,35.9398,36.012,80852.0
2019-08-15 10:10:00,39.87,39.96,39.85,39.86,39267.0,36.003,36.0842,35.9849,35.9939,39267.0
2019-08-15 10:15:00,39.85,39.89,39.8,39.87,36304.0,35.9849,36.021,35.9398,36.003,36304.0
2019-08-15 10:20:00,39.87,39.91,39.81,39.89,41672.0,36.003,36.0391,35.9488,36.021,41672.0
2019-08-15 10:25:00,39.9,39.94,39.81,39.81,47360.0,36.0301,36.0662,35.9488,35.9488,47360.0
2019-08-15 10:30:00,39.8,39.84,39.73,39.83,247795.0,35.9398,35.9759,35.8765,35.9668,247795.0
2019-08-15 10:35:00,39.81,39.87,39.78,39.78,52668.0,35.9488,36.003,35.9217,35.9217,52668.0
2019-08-15 10:40:00,39.78,39.82,39.74,39.82,54985.0,35.9217,35.9578,35.8856,35.9578,54985.0
2019-08-15 10:45:00,39.81,39.85,39.74,39.77,80087.0,35.9488,35.9849,35.8856,35.9127,80087.0
2019-08-15 10:50:00,39.75,39.83,39.74,39.79,35275.0,35.8946,35.9668,35.8856,35.9307,35275.0
2019-08-15 10:55:00,39.79,39.8,39.68,39.69,93045.0,35.9307,35.9398,35.8314,35.8404,93045.0
2019-08-15 11:00:00,39.68,39.69,39.45,39.46,164808.0,35.8314,35.8404,35.6237,35.6327,164808.0
2019-08-15 11:05:00,39.46,39.51,39.33,39.39,137975.0,35.6327,35.6779,35.5153,35.5695,137975.0
2019-08-15 11:10:00,39.39,39.5,39.32,39.34,244205.0,35.5695,35.6689,35.5063,35.5244,244205.0
2019-08-15 11:15:00,39.35,39.41,39.33,39.34,39642.0,35.5334,35.5876,35.5153,35.5244,39642.0
2019-08-15 11:20:00,39.33,39.42,39.27,39.41,55099.0,35.5153,35.5966,35.4612,35.5876,55099.0
2019-08-15 11:25:00,39.4,39.46,39.37,39.44,37685.0,35.5786,35.6327,35.5515,35.6147,37685.0
2019-08-15 11:30:00,39.45,39.5,39.42,39.48,43678.0,35.6237,35.6689,35.5966,35.6508,43678.0
2019-08-15 11:35:00,39.48,39.51,39.47,39.51,52807.0,35.6508,35.6779,35.6418,35.6779,52807.0
2019-08-15 11:40:00,39.51,39.51,39.44,39.46,33214.0,35.6779,35.6779,35.6147,35.6327,33214.0
2019-08-15 11:45:00,39.46,39.51,39.43,39.44,25932.0,35.6327,35.6779,35.6056,35.6147,25932.0
2019-08-15 11:50:00,39.44,39.5,39.44,39.47,21458.0,35.6147,35.6689,35.6147,35.6418,21458.0
2019-08-15 11:55:00,39.45,39.52,39.45,39.51,102928.0,35.6237,35.6869,35.6237,35.6779,102928.0
2019-08-15 12:00:00,39.51,39.53,39.48,39.52,61350.0,35.6779,35.6959,35.6508,35.6869,61350.0
2019-08-15 12:05:00,39.52,39.56,39.47,39.48,83632.0,35.6869,35.723,35.6418,35.6508,83632.0
2019-08-15 12:10:00,39.47,39.51,39.44,39.48,25269.0,35.6418,35.6779,35.6147,35.6508,25269.0
2019-08-15 12:15:00,39.49,39.51,39.44,39.47,23369.0,35.6598,35.6779,35.6147,35.6418,23369.0
2019-08-15 12:20:00,39.48,39.51,39.43,39.44,19190.0,35.6508,35.6779,35.6056,35.6147,19190.0
2019-08-15 12:25:00,39.45,39.45,39.4,39.41,20062.0,35.6237,35.6237,35.5786,35.5876,20062.0
2019-08-15 12:30:00,39.41,39.49,39.41,39.46,35282.0,35.5876,35.6598,35.5876,35.6327,35282.0
2019-08-15 12:35:00,39.47,39.51,39.44,39.47,23958.0,35.6418,35.6779,35.6147,35.6418,23958.0
2019-08-15 12:40:00,39.46,39.46,39.41,39.43,17782.0,35.6327,35.6327,35.5876,35.6056,17782.0
2019-08-15 12:45:00,39.42,39.46,39.4,39.42,19112.0,35.5966,35.6327,35.5786,35.5966,19112.0
2019-08-15 12:50:00,39.42,39.45,39.41,39.42,15715.0,35.5966,35.6237,35.5876,35.5966,15715.0
2019-08-15 12:55:00,39.42,39.49,39.41,39.48,12580.0,35.5966,35.6598,35.5876,35.6508,12580.0
2019-08-15 13:00:00,39.47,39.52,39.46,39.5,16495.0,35.6418,35.6869,35.6327,35.6689,16495.0
2019-08-15 13:05:00,39.49,39.51,39.48,39.48,20010.0,35.6598,35.6779,35.6508,35.6508,20010.0
2019-08-15 13:10:00,39.48,39.5,39.44,39.44,17454.0,35.6508,35.6689,35.6147,35.6147,17454.0
2019-08-15 13:15:00,39.44,39.5,39.44,39.5,123219.0,35.6147,35.6689,35.6147,35.6689,123219.0
2019-08-15 13:20:00,39.51,39.51,39.41,39.42,123760.0,35.6779,35.6779,35.5876,35.5966,123760.0
2019-08-15 13:25:00,39.42,39.43,39.34,39.38,18703.0,35.5966,35.6056,35.5244,35.5605,18703.0
2019-08-15 13:30:00,39.37,39.42,39.37,39.38,36237.0,35.5515,35.5966,35.5515,35.5605,36237.0
2019-08-15 13:35:00,39.37,39.37,39.3,39.33,92495.0,35.5515,35.5515,35.4883,35.5153,92495.0
2019-08-15 13:40:00,39.33,39.36,39.3,39.34,42556.0,35.5153,35.5424,35.4883,35.5244,42556.0
2019-08-15 13:45:00,39.34,39.34,39.25,39.29,64591.0,35.5244,35.5244,35.4431,35.4792,64591.0
2019-08-15 13:50:00,39.3,39.31,39.17,39.2,60510.0,35.4883,35.4973,35.3709,35.398,60510.0
2019-08-15 13:55:00,39.2,39.22,39.08,39.12,189860.0,35.398,35.416,35.2896,35.3257,189860.0
2019-08-15 14:00:00,39.12,39.14,39.04,39.09,146776.0,35.3257,35.3438,35.2535,35.2986,146776.0
2019-08-15 14:05:00,39.09,39.2,39.06,39.18,41939.0,35.2986,35.398,35.2715,35.3799,41939.0
2019-08-15 14:10:00,39.19,39.31,39.19,39.26,39096.0,35.3889,35.4973,35.3889,35.4521,39096.0
2019-08-15 14:15:00,39.25,39.27,39.18,39.2,35849.0,35.4431,35.4612,35.3799,35.398,35849.0
2019-08-15 14:20:00,39.19,39.33,39.19,39.31,107580.0,35.3889,35.5153,35.3889,35.4973,107580.0
2019-08-15 14:25:00,39.32,39.37,39.31,39.34,126973.0,35.5063,35.5515,35.4973,35.5244,126973.0
2019-08-15 14:30:00,39.35,39.38,39.27,39.38,73933.0,35.5334,35.5605,35.4612,35.5605,73933.0
2019-08-15 14:35:00,39.37,39.38,39.29,39.31,40544.0,35.5515,35.5605,35.4792,35.4973,40544.0
2019-08-15 14:40:00,39.31,39.36,39.3,39.35,52376.0,35.4973,35.5424,35.4883,35.5334,52376.0
2019-08-15 14:45:00,39.36,39.43,39.35,39.41,28915.0,35.5424,35.6056,35.5334,35.5876,28915.0
2019-08-15 14:50:00,39.42,39.43,39.32,39.38,34267.0,35.5966,35.6056,35.5063,35.5605,34267.0
2019-08-15 14:55:00,39.38,39.42,39.34,39.39,26589.0,35.5605,35.5966,35.5244,35.5695,26589.0
2019-08-15 15:00:00,39.4,39.53,39.4,39.52,37887.0,35.5786,35.6959,35.5786,35.6869,37887.0
2019-08-15 15:05:00,39.52,39.54,39.48,39.52,38527.0,35.6869,35.705,35.6508,35.6869,38527.0
2019-08-15 15:10:00,39.52,39.52,39.44,39.48,248279.0,35.6869,35.6869,35.6147,35.6508,248279.0
2019-08-15 15:15:00,39.48,39.48,39.41,39.45,35834.0,35.6508,35.6508,35.5876,35.6237,35834.0
2019-08-15 15:20:00,39.45,39.49,39.43,39.44,35071.0,35.6237,35.6598,35.6056,35.6147,35071.0
2019-08-15 15:25:00,39.44,39.45,39.4,39.41,50760.0,35.6147,35.6237,35.5786,35.5876,50760.0
2019-08-15 15:30:00,39.41,39.47,39.4,39.44,101499.0,35.5876,35.6418,35.5786,35.6147,101499.0
2019-08-15 15:35:00,39.44,39.46,39.39,39.44,87231.0,35.6147,35.6327,35.5695,35.6147,87231.0
2019-08-15 15:40:00,39.45,39.46,39.4,39.44,82409.0,35.6237,35.6327,35.5786,35.6147,82409.0
2019-08-15 15:45:00,39.44,39.48,39.42,39.45,218262.0,35.6147,35.6508,35.5966,35.6237,218262.0
2019-08-15 15:50:00,39.46,39.54,39.46,39.52,188245.0,35.6327,35.705,35.6327,35.6869,188245.0
2019-08-15 15:55:00,39.51,39.53,39.4,39.44,313037.0,35.6779,35.6959,35.5786,35.6147,313037.0
2019-08-16 09:30:00,39.81,39.92,39.63,39.85,265313.0,35.9488,36.0481,35.7862,35.9849,265313.0
2019-08-16 09:35:00,39.87,40.0,39.86,39.91,52980.0,36.003,36.1204,35.9939,36.0391,52980.0
2019-08-16 09:40:00,39.91,39.94,39.85,39.91,41749.0,36.0391,36.0662,35.9849,36.0391,41749.0
2019-08-16 09:45:00,39.91,39.93,39.88,39.88,29349.0,36.0391,36.0571,36.012,36.012,29349.0
2019-08-16 09:50:00,39.88,39.91,39.83,39.87,42368.0,36.012,36.0391,35.9668,36.003,42368.0
2019-08-16 09:55:00,39.87,39.93,39.85,39.9,39158.0,36.003,36.0571,35.9849,36.0301,39158.0
2019-08-16 10:00:00,39.89,39.93,39.87,39.93,22080.0,36.021,36.0571,36.003,36.0571,22080.0
2019-08-16 10:05:00,39.93,39.96,39.83,39.83,82504.0,36.0571,36.0842,35.9668,35.9668,82504.0
2019-08-16 10:10:00,39.83,39.94,39.82,39.93,41673.0,35.9668,36.0662,35.9578,36.0571,41673.0
2019-08-16 10:15:00,39.94,39.95,39.82,39.84,46619.0,36.0662,36.0752,35.9578,35.9759,46619.0
2019-08-16 10:20:00,39.83,40.03,39.83,39.98,104425.0,35.9668,36.1475,35.9668,36.1023,104425.0
2019-08-16 10:25:00,39.99,40.01,39.9,39.91,26349.0,36.1113,36.1294,36.0301,36.0391,26349.0
2019-08-16 10:30:00,39.9,39.94,39.79,39.81,154465.0,36.0301,36.0662,35.9307,35.9488,154465.0
2019-08-16 10:35:00,39.81,39.89,39.81,39.84,17317.0,35.9488,36.021,35.9488,35.9759,17317.0
2019-08-16 10:40:00,39.83,39.95,39.81,39.94,31555.0,35.9668,36.0752,35.9488,36.0662,31555.0
2019-08-16 10:45:00,39.95,39.98,39.92,39.95,26739.0,36.0752,36.1023,36.0481,36.0752,26739.0
2019-08-16 10:50:00,39.95,39.98,39.94,39.95,42014.0,36.0752,36.1023,36.0662,36.0752,42014.0
2019-08-16 10:55:00,39.95,39.99,39.94,39.98,61222.0,36.0752,36.1113,36.0662,36.1023,61222.0
2019-08-16 11:00:00,39.98,40.01,39.97,39.98,64608.0,36.1023,36.1294,36.0933,36.1023,64608.0
2019-08-16 11:05:00,39.99,40.0,39.94,39.96,50431.0,36.1113,36.1204,36.0662,36.0842,50431.0
2019-08-16 11:10:00,39.96,39.98,39.95,39.97,15658.0,36.0842,36.1023,36.0752,36.0933,15658.0
2019-08-16 11:15:00,39.97,39.98,39.91,39.92,16999.0,36.0933,36.1023,36.0391,36.0481,16999.0
2019-08-16 11:20:00,39.92,40.0,39.92,39.97,16360.0,36.0481,36.1204,36.0481,36.0933,16360.0
2019-08-16 11:25:00,39.98,40.01,39.98,40.01,17516.0,36.1023,36.1294,36.1023,36.1294,17516.0
2019-08-16 11:30:00,40.0,40.02,39.97,40.01,23132.0,36.1204,36.1384,36.0933,36.1294,23132.0
2019-08-16 11:35:00,40.01,40.01,39.96,39.98,22748.0,36.1294,36.1294,36.0842,36.1023,22748.0
2019-08-16 11:40:00,39.98,40.0,39.93,39.97,22450.0,36.1023,36.1204,36.0571,36.0933,22450.0
2019-08-16 11:45:00,39.97,39.99,39.96,39.99,15647.0,36.0933,36.1113,36.0842,36.1113,15647.0
2019-08-16 11:50:00,39.99,40.02,39.98,39.99,13512.0,36.1113,36.1384,36.1023,36.1113,13512.0
2019-08-16 11:55:00,39.99,40.03,39.98,40.0,16220.0,36.1113,36.1475,36.1023,36.1204,16220.0
2019-08-16 12:00:00,40.0,40.03,39.97,39.98,26307.0,36.1204,36.1475,36.0933,36.1023,26307.0
2019-08-16 12:05:00,39.98,40.01,39.98,39.99,22932.0,36.1023,36.1294,36.1023,36.1113,22932.0
2019-08-16 12:10:00,39.99,40.0,39.98,40.0,8557.0,36.1113,36.1204,36.1023,36.1204,8557.0
2019-08-16 12:15:00,40.0,40.01,39.93,39.96,13139.0,36.1204,36.1294,36.0571,36.0842,13139.0
2019-08-16 12:20:00,39.96,39.98,39.95,39.96,7661.0,36.0842,36.1023,36.0752,36.0842,7661.0
2019-08-16 12:25:00,39.96,39.99,39.95,39.96,21656.0,36.0842,36.1113,36.0752,36.0842,21656.0
2019-08-16 12:30:00,39.95,39.97,39.94,39.97,10046.0,36.0752,36.0933,36.0662,36.0933,10046.0
2019-08-16 12:35:00,39.97,40.01,39.97,39.98,21272.0,36.0933,36.1294,36.0933,36.1023,21272.0
2019-08-16 12:40:00,39.98,40.02,39.98,40.01,16052.0,36.1023,36.1384,36.1023,36.1294,16052.0
2019-08-16 12:45:00,40.01,40.02,39.99,40.0,14853.0,36.1294,36.1384,36.1113,36.1204,14853.0
2019-08-16 12:50:00,40.01,40.02,39.97,39.97,20456.0,36.1294,36.1384,36.0933,36.0933,20456.0
2019-08-16 12:55:00,39.97,40.0,39.96,39.97,15485.0,36.0933,36.1204,36.0842,36.0933,15485.0
2019-08-16 13:00:00,39.97,40.01,39.97,39.98,22887.0,36.0933,36.1294,36.0933,36.1023,22887.0
2019-08-16 13:05:00,39.98,40.0,39.97,40.0,16189.0,36.1023,36.1204,36.0933,36.1204,16189.0
2019-08-16 13:10:00,40.0,40.02,39.98,40.01,10257.0,36.1204,36.1384,36.1023,36.1294,10257.0
2019-08-16 13:15:00,40.01,40.03,39.99,40.02,16347.0,36.1294,36.1475,36.1113,36.1384,16347.0
2019-08-16 13:20:00,40.02,40.04,40.01,40.02,16482.0,36.1384,36.1565,36.1294,36.1384,16482.0
2019-08-16 13:25:00,40.03,40.03,40.01,40.02,23099.0,36.1475,36.1475,36.1294,36.1384,23099.0
2019-08-16 13:30:00,40.01,40.02,39.99,40.02,39044.0,36.1294,36.1384,36.1113,36.1384,39044.0
2019-08-16 13:35:00,40.02,40.03,39.98,39.98,17657.0,36.1384,36.1475,36.1023,36.1023,17657.0
2019-08-16 13:40:00,39.99,40.0,39.97,39.98,16134.0,36.1113,36.1204,36.0933,36.1023,16134.0
2019-08-16 13:45:00,39.97,39.97,39.93,39.94,13024.0,36.0933,36.0933,36.0571,36.0662,13024.0
2019-08-16 13:50:00,39.93,40.03,39.93,40.02,33922.0,36.0571,36.1475,36.0571,36.1384,33922.0
2019-08-16 13:55:00,40.01,40.01,39.99,40.0,11216.0,36.1294,36.1294,36.1113,36.1204,11216.0
2019-08-16 14:00:00,40.0,40.03,39.99,40.0,32307.0,36.1204,36.1475,36.1113,36.1204,32307.0
2019-08-16 14:05:00,40.0,40.04,39.99,40.02,23492.0,36.1204,36.1565,36.1113,36.1384,23492.0
2019-08-16 14:10:00,40.02,40.07,40.02,40.07,20665.0,36.1384,36.1836,36.1384,36.1836,20665.0
2019-08-16 14:15:00,40.06,40.07,40.05,40.05,11491.0,36.1745,36.1836,36.1655,36.1655,11491.0
2019-08-16 14:20:00,40.06,40.07,40.03,40.04,14279.0,36.1745,36.1836,36.1475,36.1565,14279.0
2019-08-16 14:25:00,40.03,40.04,40.02,40.04,21106.0,36.1475,36.1565,36.1384,36.1565,21106.0
2019-08-16 14:30:00,40.03,40.05,40.03,40.04,18768.0,36.1475,36.1655,36.1475,36.1565,18768.0
2019-08-16 14:35:00,40.05,40.06,40.0,40.0,30987.0,36.1655,36.1745,36.1204,36.1204,30987.0
2019-08-16 14:40:00,40.01,40.02,39.99,40.0,12693.0,36.1294,36.1384,36.1113,36.1204,12693.0
2019-08-16 14:45:00,40.01,40.01,39.97,40.01,23790.0,36.1294,36.1294,36.0933,36.1294,23790.0
2019-08-16 14:50:00,40.01,40.03,40.0,40.01,12246.0,36.1294,36.1475,36.1204,36.1294,12246.0
2019-08-16 14:55:00,40.01,40.03,40.01,40.01,16597.0,36.1294,36.1475,36.1294,36.1294,16597.0
2019-08-16 15:00:00,40.01,40.04,39.99,40.03,29526.0,36.1294,36.1565,36.1113,36.1475,29526.0
2019-08-16 15:05:00,40.03,40.06,40.02,40.04,21926.0,36.1475,36.1745,36.1384,36.1565,21926.0
2019-08-16 15:10:00,40.04,40.04,40.01,40.02,16365.0,36.1565,36.1565,36.1294,36.1384,16365.0
2019-08-16 15:15:00,40.02,40.02,39.96,39.98,25254.0,36.1384,36.1384,36.0842,36.1023,25254.0
2019-08-16 15:20:00,39.99,40.0,39.96,39.98,34003.0,36.1113,36.1204,36.0842,36.1023,34003.0
2019-08-16 15:25:00,39.98,39.99,39.96,39.98,21245.0,36.1023,36.1113,36.0842,36.1023,21245.0
2019-08-16 15:30:00,39.98,39.98,39.93,39.94,55067.0,36.1023,36.1023,36.0571,36.0662,55067.0
2019-08-16 15:35:00,39.95,39.97,39.94,39.94,39608.0,36.0752,36.0933,36.0662,36.0662,39608.0
2019-08-16 15:40:00,39.95,39.98,39.94,39.94,86233.0,36.0752,36.1023,36.0662,36.0662,86233.0
2019-08-16 15:45:00,39.94,39.99,39.92,39.97,69650.0,36.0662,36.1113,36.0481,36.0933,69650.0
2019-08-16 15:50:00,39.98,40.02,39.96,40.01,159090.0,36.1023,36.1384,36.0842,36.1294,159090.0
2019-08-16 15:55:00,40.01,40.06,40.0,40.02,337450.0,36.1294,36.1745,36.1204,36.1384,337450.0
2019-08-19 09:30:00,40.56,40.65,40.32,40.57,75143.0,36.626,36.7073,36.4093,36.6351,75143.0
2019-08-19 09:35:00,40.57,40.72,40.56,40.66,65658.0,36.6351,36.7705,36.626,36.7163,65658.0
2019-08-19 09:40:00,40.65,40.79,40.64,40.73,70842.0,36.7073,36.8337,36.6983,36.7796,70842.0
2019-08-19 09:45:00,40.74,40.77,40.7,40.71,55213.0,36.7886,36.8157,36.7525,36.7615,55213.0
2019-08-19 09:50:00,40.71,40.73,40.67,40.71,46283.0,36.7615,36.7796,36.7254,36.7615,46283.0
2019-08-19 09:55:00,40.71,40.73,40.69,40.71,32802.0,36.7615,36.7796,36.7434,36.7615,32802.0
2019-08-19 10:00:00,40.72,40.73,40.55,40.6,89728.0,36.7705,36.7796,36.617,36.6622,89728.0
2019-08-19 10:05:00,40.6,40.66,40.59,40.59,51405.0,36.6622,36.7163,36.6531,36.6531,51405.0
2019-08-19 10:10:00,40.59,40.6,40.5,40.51,45784.0,36.6531,36.6622,36.5719,36.5809,45784.0
2019-08-19 10:15:00,40.51,40.51,40.45,40.47,63451.0,36.5809,36.5809,36.5267,36.5448,63451.0
2019-08-19 10:20:00,40.47,40.5,40.43,40.5,63011.0,36.5448,36.5719,36.5087,36.5719,63011.0
2019-08-19 10:25:00,40.5,40.65,40.43,40.43,245702.0,36.5719,36.7073,36.5087,36.5087,245702.0
2019-08-19 10:30:00,40.44,40.47,40.43,40.45,48063.0,36.5177,36.5448,36.5087,36.5267,48063.0
2019-08-19 10:35:00,40.45,40.5,40.43,40.47,42726.0,36.5267,36.5719,36.5087,36.5448,42726.0
2019-08-19 10:40:00,40.48,40.5,40.46,40.5,39547.0,36.5538,36.5719,36.5357,36.5719,39547.0
2019-08-19 10:45:00,40.5,40.51,40.46,40.5,31589.0,36.5719,36.5809,36.5357,36.5719,31589.0
2019-08-19 10:50:00,40.5,40.53,40.49,40.5,26754.0,36.5719,36.599,36.5628,36.5719,26754.0
2019-08-19 10:55:00,40.51,40.57,40.5,40.53,34911.0,36.5809,36.6351,36.5719,36.599,34911.0
2019-08-19 11:00:00,40.54,40.56,40.52,40.55,23415.0,36.608,36.626,36.5899,36.617,23415.0
2019-08-19 11:05:00,40.56,40.59,40.53,40.55,24719.0,36.626,36.6531,36.599,36.617,24719.0
2019-08-19 11:10:00,40.56,40.57,40.51,40.52,54561.0,36.626,36.6351,36.5809,36.5899,54561.0
2019-08-19 11:15:00,40.52,40.58,40.5,40.53,27688.0,36.5899,36.6441,36.5719,36.599,27688.0
2019-08-19 11:20:00,40.53,40.56,40.52,40.54,16815.0,36.599,36.626,36.5899,36.608,16815.0
2019-08-19 11:25:00,40.54,40.54,40.5,40.52,18927.0,36.608,36.608,36.5719,36.5899,18927.0
2019-08-19 11:30:00,40.51,40.55,40.5,40.55,25127.0,36.5809,36.617,36.5719,36.617,25127.0
2019-08-19 11:35:00,40.55,40.57,40.53,40.57,15193.0,36.617,36.6351,36.599,36.6351,15193.0
2019-08-19 11:40:00,40.57,40.61,40.56,40.6,19092.0,36.6351,36.6712,36.626,36.6622,19092.0
2019-08-19 11:45:00,40.61,40.62,40.57,40.59,39950.0,36.6712,36.6802,36.6351,36.6531,39950.0
2019-08-19 11:50:00,40.59,40.6,40.53,40.56,20337.0,36.6531,36.6622,36.599,36.626,20337.0
2019-08-19 11:55:00,40.55,40.6,40.55,40.57,14603.0,36.617,36.6622,36.617,36.6351,14603.0
2019-08-19 12:00:00,40.57,40.58,40.54,40.57,20711.0,36.6351,36.6441,36.608,36.6351,20711.0
2019-08-19 12:05:00,40.56,40.56,40.54,40.55,13532.0,36.626,36.626,36.608,36.617,13532.0
2019-08-19 12:10:00,40.55,40.56,40.54,40.55,18537.0,36.617,36.626,36.608,36.617,18537.0
2019-08-19 12:15:00,40.56,40.56,40.53,40.55,10400.0,36.626,36.626,36.599,36.617,10400.0
2019-08-19 12:20:00,40.55,40.56,40.53,40.53,10988.0,36.617,36.626,36.599,36.599,10988.0
2019-08-19 12:25:00,40.54,40.54,40.5,40.54,12310.0,36.608,36.608,36.5719,36.608,12310.0
2019-08-19 12:30:00,40.53,40.53,40.49,40.49,29845.0,36.599,36.599,36.5628,36.5628,29845.0
2019-08-19 12:35:00,40.48,40.51,40.47,40.51,25153.0,36.5538,36.5809,36.5448,36.5809,25153.0
2019-08-19 12:40:00,40.51,40.52,40.48,40.51,23448.0,36.5809,36.5899,36.5538,36.5809,23448.0
2019-08-19 12:45:00,40.5,40.52,40.5,40.51,24503.0,36.5719,36.5899,36.5719,36.5809,24503.0
2019-08-19 12:50:00,40.52,40.61,40.52,40.55,102483.0,36.5899,36.6712,36.5899,36.617,102483.0
2019-08-19 12:55:00,40.55,40.56,40.51,40.52,19877.0,36.617,36.626,36.5809,36.5899,19877.0
2019-08-19 13:00:00,40.52,40.53,40.5,40.51,20547.0,36.5899,36.599,36.5719,36.5809,20547.0
2019-08-19 13:05:00,40.52,40.52,40.48,40.49,16083.0,36.5899,36.5899,36.5538,36.5628,16083.0
2019-08-19 13:10:00,40.49,40.49,40.48,40.48,12522.0,36.5628,36.5628,36.5538,36.5538,12522.0
2019-08-19 13:15:00,40.48,40.53,40.47,40.53,38006.0,36.5538,36.599,36.5448,36.599,38006.0
2019-08-19 13:20:00,40.52,40.55,40.51,40.51,23486.0,36.5899,36.617,36.5809,36.5809,23486.0
2019-08-19 13:25:00,40.51,40.54,40.49,40.52,33078.0,36.5809,36.608,36.5628,36.5899,33078.0
2019-08-19 13:30:00,40.52,40.53,40.5,40.5,20611.0,36.5899,36.599,36.5719,36.5719,20611.0
2019-08-19 13:35:00,40.51,40.51,40.49,40.5,19350.0,36.5809,36.5809,36.5628,36.5719,19350.0
2019-08-19 13:40:00,40.49,40.5,40.43,40.46,76210.0,36.5628,36.5719,36.5087,36.5357,76210.0
2019-08-19 13:45:00,40.47,40.5,40.46,40.5,17497.0,36.5448,36.5719,36.5357,36.5719,17497.0
2019-08-19 13:50:00,40.51,40.51,40.49,40.49,19944.0,36.5809,36.5809,36.5628,36.5628,19944.0
2019-08-19 13:55:00,40.5,40.5,40.48,40.5,11129.0,36.5719,36.5719,36.5538,36.5719,11129.0
2019-08-19 14:00:00,40.49,40.51,40.47,40.51,35266.0,36.5628,36.5809,36.5448,36.5809,35266.0
2019-08-19 14:05:00,40.51,40.51,40.5,40.51,10921.0,36.5809,36.5809,36.5719,36.5809,10921.0
2019-08-19 14:10:00,40.5,40.51,40.49,40.5,17326.0,36.5719,36.5809,36.5628,36.5719,17326.0
2019-08-19 14:15:00,40.5,40.51,40.48,40.48,25140.0,36.5719,36.5809,36.5538,36.5538,25140.0
2019-08-19 14:20:00,40.48,40.49,40.47,40.47,164386.0,36.5538,36.5628,36.5448,36.5448,164386.0
2019-08-19 14:25:00,40.47,40.52,40.47,40.52,100730.0,36.5448,36.5899,36.5448,36.5899,100730.0
2019-08-19 14:30:00,40.51,40.52,40.48,40.52,44428.0,36.5809,36.5899,36.5538,36.5899,44428.0
2019-08-19 14:35:00,40.52,40.53,40.5,40.5,25204.0,36.5899,36.599,36.5719,36.5719,25204.0
2019-08-19 14:40:00,40.5,40.51,40.45,40.48,30036.0,36.5719,36.5809,36.5267,36.5538,30036.0
2019-08-19 14:45:00,40.49,40.54,40.48,40.54,29701.0,36.5628,36.608,36.5538,36.608,29701.0
2019-08-19 14:50:00,40.55,40.59,40.53,40.57,55740.0,36.617,36.6531,36.599,36.6351,55740.0
2019-08-19 14:55:00,40.56,40.57,40.53,40.55,56153.0,36.626,36.6351,36.599,36.617,56153.0
2019-08-19 15:00:00,40.55,40.57,40.52,40.57,33769.0,36.617,36.6351,36.5899,36.6351,33769.0
2019-08-19 15:05:00,40.57,40.57,40.55,40.55,22164.0,36.6351,36.6351,36.617,36.617,22164.0
2019-08-19 15:10:00,40.55,40.56,40.54,40.55,33179.0,36.617,36.626,36.608,36.617,33179.0
2019-08-19 15:15:00,40.55,40.6,40.52,40.57,108679.0,36.617,36.6622,36.5899,36.6351,108679.0
2019-08-19 15:20:00,40.57,40.6,40.56,40.57,32841.0,36.6351,36.6622,36.626,36.6351,32841.0
2019-08-19 15:25:00,40.57,40.6,40.55,40.59,110695.0,36.6351,36.6622,36.617,36.6531,110695.0
2019-08-19 15:30:00,40.59,40.6,40.54,40.57,103757.0,36.6531,36.6622,36.608,36.6351,103757.0
2019-08-19 15:35:00,40.57,40.58,40.55,40.55,47239.0,36.6351,36.6441,36.617,36.617,47239.0
2019-08-19 15:40:00,40.55,40.55,40.53,40.55,51976.0,36.617,36.617,36.599,36.617,51976.0
2019-08-19 15:45:00,40.54,40.55,40.49,40.51,91713.0,36.608,36.617,36.5628,36.5809,91713.0
2019-08-19 15:50:00,40.51,40.52,40.48,40.48,115808.0,36.5809,36.5899,36.5538,36.5538,115808.0
2019-08-19 15:55:00,40.49,40.5,40.36,40.4,461136.0,36.5628,36.5719,36.4454,36.4816,461136.0
2019-08-20 09:30:00,40.24,40.35,40.1,40.18,124565.0,36.3371,36.4364,36.2107,36.2829,124565.0
2019-08-20 09:35:00,40.17,40.21,40.08,40.16,52908.0,36.2739,36.31,36.1926,36.2648,52908.0
2019-08-20 09:40:00,40.15,40.16,40.04,40.05,53885.0,36.2558,36.2648,36.1565,36.1655,53885.0
2019-08-20 09:45:00,40.05,40.13,40.01,40.08,56113.0,36.1655,36.2378,36.1294,36.1926,56113.0
2019-08-20 09:50:00,40.07,40.09,40.0,40.05,40790.0,36.1836,36.2016,36.1204,36.1655,40790.0
2019-08-20 09:55:00,40.05,40.13,40.05,40.11,39115.0,36.1655,36.2378,36.1655,36.2197,39115.0
2019-08-20 10:00:00,40.1,40.11,40.04,40.07,46005.0,36.2107,36.2197,36.1565,36.1836,46005.0
2019-08-20 10:05:00,40.07,40.11,40.06,40.11,43154.0,36.1836,36.2197,36.1745,36.2197,43154.0
2019-08-20 10:10:00,40.11,40.16,40.11,40.12,40742.0,36.2197,36.2648,36.2197,36.2287,40742.0
2019-08-20 10:15:00,40.12,40.17,40.08,40.16,43275.0,36.2287,36.2739,36.1926,36.2648,43275.0
2019-08-20 10:20:00,40.16,40.17,40.09,40.1,39173.0,36.2648,36.2739,36.2016,36.2107,39173.0
2019-08-20 10:25:00,40.1,40.12,40.07,40.12,36288.0,36.2107,36.2287,36.1836,36.2287,36288.0
2019-08-20 10:30:00,40.11,40.12,40.08,40.09,36912.0,36.2197,36.2287,36.1926,36.2016,36912.0
2019-08-20 10:35:00,40.09,40.11,40.07,40.09,45372.0,36.2016,36.2197,36.1836,36.2016,45372.0
2019-08-20 10:40:00,40.09,40.14,40.08,40.1,39621.0,36.2016,36.2468,36.1926,36.2107,39621.0
2019-08-20 10:45:00,40.11,40.13,40.09,40.11,30396.0,36.2197,36.2378,36.2016,36.2197,30396.0
2019-08-20 10:50:00,40.1,40.11,40.07,40.09,50017.0,36.2107,36.2197,36.1836,36.2016,50017.0
2019-08-20 10:55:00,40.09,40.27,40.08,40.27,131279.0,36.2016,36.3642,36.1926,36.3642,131279.0
2019-08-20 11:00:00,40.27,40.29,40.21,40.21,118753.0,36.3642,36.3822,36.31,36.31,118753.0
2019-08-20 11:05:00,40.22,40.24,40.19,40.23,84674.0,36.319,36.3371,36.2919,36.3281,84674.0
2019-08-20 11:10:00,40.23,40.26,40.19,40.2,75056.0,36.3281,36.3551,36.2919,36.301,75056.0
2019-08-20 11:15:00,40.21,40.22,40.17,40.21,31510.0,36.31,36.319,36.2739,36.31,31510.0
2019-08-20 11:20:00,40.22,40.23,40.17,40.21,42984.0,36.319,36.3281,36.2739,36.31,42984.0
2019-08-20 11:25:00,40.21,40.22,40.14,40.15,48070.0,36.31,36.319,36.2468,36.2558,48070.0
2019-08-20 11:30:00,40.15,40.24,40.14,40.21,53418.0,36.2558,36.3371,36.2468,36.31,53418.0
2019-08-20 11:35:00,40.2,40.23,40.19,40.2,40658.0,36.301,36.3281,36.2919,36.301,40658.0
2019-08-20 11:40:00,40.2,40.21,40.14,40.16,36106.0,36.301,36.31,36.2468,36.2648,36106.0
2019-08-20 11:45:00,40.16,40.19,40.12,40.15,41935.0,36.2648,36.2919,36.2287,36.2558,41935.0
2019-08-20 11:50:00,40.15,40.16,40.13,40.14,34655.0,36.2558,36.2648,36.2378,36.2468,34655.0
2019-08-20 11:55:00,40.14,40.16,40.13,40.16,24603.0,36.2468,36.2648,36.2378,36.2648,24603.0
2019-08-20 12:00:00,40.16,40.21,40.15,40.19,37274.0,36.2648,36.31,36.2558,36.2919,37274.0
2019-08-20 12:05:00,40.19,40.19,40.16,40.18,26138.0,36.2919,36.2919,36.2648,36.2829,26138.0
2019-08-20 12:10:00,40.17,40.22,40.17,40.22,17219.0,36.2739,36.319,36.2739,36.319,17219.0
2019-08-20 12:15:00,40.22,40.22,40.18,40.19,21733.0,36.319,36.319,36.2829,36.2919,21733.0
2019-08-20 12:20:00,40.19,40.22,40.18,40.19,20920.0,36.2919,36.319,36.2829,36.2919,20920.0
2019-08-20 12:25:00,40.19,40.19,40.15,40.17,44546.0,36.2919,36.2919,36.2558,36.2739,44546.0
2019-08-20 12:30:00,40.18,40.18,40.15,40.15,26229.0,36.2829,36.2829,36.2558,36.2558,26229.0
2019-08-20 12:35:00,40.16,40.17,40.13,40.14,24919.0,36.2648,36.2739,36.2378,36.2468,24919.0
2019-08-20 12:40:00,40.13,40.14,40.11,40.11,28937.0,36.2378,36.2468,36.2197,36.2197,28937.0
2019-08-20 12:45:00,40.12,40.12,40.1,40.12,19459.0,36.2287,36.2287,36.2107,36.2287,19459.0
2019-08-20 12:50:00,40.12,40.13,40.08,40.09,76901.0,36.2287,36.2378,36.1926,36.2016,76901.0
2019-08-20 12:55:00,40.09,40.13,40.09,40.13,21969.0,36.2016,36.2378,36.2016,36.2378,21969.0
2019-08-20 13:00:00,40.12,40.13,40.1,40.11,22778.0,36.2287,36.2378,36.2107,36.2197,22778.0
2019-08-20 13:05:00,40.11,40.14,40.1,40.14,22308.0,36.2197,36.2468,36.2107,36.2468,22308.0
2019-08-20 13:10:00,40.14,40.16,40.13,40.15,24124.0,36.2468,36.2648,36.2378,36.2558,24124.0
2019-08-20 13:15:00,40.15,40.17,40.12,40.15,30090.0,36.2558,36.2739,36.2287,36.2558,30090.0
2019-08-20 13:20:00,40.14,40.16,40.13,40.13,13352.0,36.2468,36.2648,36.2378,36.2378,13352.0
2019-08-20 13:25:00,40.14,40.16,40.13,40.16,25123.0,36.2468,36.2648,36.2378,36.2648,25123.0
2019-08-20 13:30:00,40.16,40.16,40.12,40.13,23437.0,36.2648,36.2648,36.2287,36.2378,23437.0
2019-08-20 13:35:00,40.12,40.13,40.09,40.13,27683.0,36.2287,36.2378,36.2016,36.2378,27683.0
2019-08-20 13:40:00,40.13,40.15,40.12,40.14,18900.0,36.2378,36.2558,36.2287,36.2468,18900.0
2019-08-20 13:45:00,40.14,40.15,40.13,40.14,14374.0,36.2468,36.2558,36.2378,36.2468,14374.0
2019-08-20 13:50:00,40.13,40.17,40.12,40.16,52481.0,36.2378,36.2739,36.2287,36.2648,52481.0
2019-08-20 13:55:00,40.16,40.16,40.13,40.16,22677.0,36.2648,36.2648,36.2378,36.2648,22677.0
2019-08-20 14:00:00,40.15,40.17,40.12,40.14,25758.0,36.2558,36.2739,36.2287,36.2468,25758.0
2019-08-20 14:05:00,40.14,40.16,40.09,40.09,30826.0,36.2468,36.2648,36.2016,36.2016,30826.0
2019-08-20 14:10:00,40.09,40.1,40.05,40.05,21709.0,36.2016,36.2107,36.1655,36.1655,21709.0
2019-08-20 14:15:00,40.05,40.07,40.02,40.05,20927.0,36.1655,36.1836,36.1384,36.1655,20927.0
2019-08-20 14:20:00,40.05,40.06,39.99,40.02,26995.0,36.1655,36.1745,36.1113,36.1384,26995.0
2019-08-20 14:25:00,40.01,40.02,39.98,39.99,24368.0,36.1294,36.1384,36.1023,36.1113,24368.0
2019-08-20 14:30:00,39.98,40.05,39.98,40.05,72945.0,36.1023,36.1655,36.1023,36.1655,72945.0
2019-08-20 14:35:00,40.05,40.1,40.04,40.09,22311.0,36.1655,36.2107,36.1565,36.2016,22311.0
2019-08-20 14:40:00,40.09,40.1,40.07,40.09,34596.0,36.2016,36.2107,36.1836,36.2016,34596.0
2019-08-20 14:45:00,40.08,40.11,40.08,40.11,43590.0,36.1926,36.2197,36.1926,36.2197,43590.0
2019-08-20 14:50:00,40.11,40.11,40.06,40.11,88432.0,36.2197,36.2197,36.1745,36.2197,88432.0
2019-08-20 14:55:00,40.11,40.12,40.08,40.11,68063.0,36.2197,36.2287,36.1926,36.2197,68063.0
2019-08-20 15:00:00,40.1,40.1,40.05,40.1,59178.0,36.2107,36.2107,36.1655,36.2107,59178.0
2019-08-20 15:05:00,40.1,40.14,40.1,40.13,25588.0,36.2107,36.2468,36.2107,36.2378,25588.0
2019-08-20 15:10:00,40.13,40.13,40.1,40.11,42229.0,36.2378,36.2378,36.2107,36.2197,42229.0
2019-08-20 15:15:00,40.11,40.12,40.06,40.08,39264.0,36.2197,36.2287,36.1745,36.1926,39264.0
2019-08-20 15:20:00,40.08,40.12,40.08,40.12,38479.0,36.1926,36.2287,36.1926,36.2287,38479.0
2019-08-20 15:25:00,40.11,40.12,40.09,40.12,47838.0,36.2197,36.2287,36.2016,36.2287,47838.0
2019-08-20 15:30:00,40.12,40.13,40.1,40.12,55918.0,36.2287,36.2378,36.2107,36.2287,55918.0
2019-08-20 15:35:00,40.11,40.12,40.1,40.11,55043.0,36.2197,36.2287,36.2107,36.2197,55043.0
2019-08-20 15:40:00,40.11,40.11,40.08,40.1,80902.0,36.2197,36.2197,36.1926,36.2107,80902.0
2019-08-20 15:45:00,40.1,40.11,40.07,40.09,79567.0,36.2107,36.2197,36.1836,36.2016,79567.0
2019-08-20 15:50:00,40.09,40.11,40.06,40.07,138231.0,36.2016,36.2197,36.1745,36.1836,138231.0
2019-08-20 15:55:00,40.06,40.09,39.99,40.02,320018.0,36.1745,36.2016,36.1113,36.1384,320018.0
2019-08-21 09:30:00,40.47,40.53,40.3,40.44,83636.0,36.5448,36.599,36.3913,36.5177,83636.0
2019-08-21 09:35:00,40.43,40.45,40.34,40.39,47541.0,36.5087,36.5267,36.4274,36.4725,47541.0
2019-08-21 09:40:00,40.38,40.48,40.38,40.45,42275.0,36.4635,36.5538,36.4635,36.5267,42275.0
2019-08-21 09:45:00,40.46,40.51,40.38,40.41,89448.0,36.5357,36.5809,36.4635,36.4906,89448.0
2019-08-21 09:50:00,40.41,40.47,40.38,40.43,48147.0,36.4906,36.5448,36.4635,36.5087,48147.0
2019-08-21 09:55:00,40.43,40.44,40.36,40.39,29841.0,36.5087,36.5177,36.4454,36.4725,29841.0
2019-08-21 10:00:00,40.39,40.41,40.36,40.38,43277.0,36.4725,36.4906,36.4454,36.4635,43277.0
2019-08-21 10:05:00,40.38,40.4,40.35,40.39,23395.0,36.4635,36.4816,36.4364,36.4725,23395.0
2019-08-21 10:10:00,40.39,40.41,40.37,40.39,30413.0,36.4725,36.4906,36.4545,36.4725,30413.0
2019-08-21 10:15:00,40.39,40.41,40.36,40.37,34542.0,36.4725,36.4906,36.4454,36.4545,34542.0
2019-08-21 10:20:00,40.37,40.41,40.35,40.39,36762.0,36.4545,36.4906,36.4364,36.4725,36762.0
2019-08-21 10:25:00,40.39,40.41,40.35,40.36,25998.0,36.4725,36.4906,36.4364,36.4454,25998.0
2019-08-21 10:30:00,40.35,40.4,40.32,40.38,23620.0,36.4364,36.4816,36.4093,36.4635,23620.0
2019-08-21 10:35:00,40.37,40.41,40.34,40.4,152452.0,36.4545,36.4906,36.4274,36.4816,152452.0
2019-08-21 10:40:00,40.4,40.41,40.38,40.39,40229.0,36.4816,36.4906,36.4635,36.4725,40229.0
2019-08-21 10:45:00,40.38,40.39,40.36,40.39,13628.0,36.4635,36.4725,36.4454,36.4725,13628.0
2019-08-21 10:50:00,40.39,40.4,40.38,40.4,32774.0,36.4725,36.4816,36.4635,36.4816,32774.0
2019-08-21 10:55:00,40.4,40.4,40.33,40.34,24496.0,36.4816,36.4816,36.4184,36.4274,24496.0
2019-08-21 11:00:00,40.34,40.41,40.31,40.4,72741.0,36.4274,36.4906,36.4003,36.4816,72741.0
2019-08-21 11:05:00,40.4,40.41,40.39,40.4,41981.0,36.4816,36.4906,36.4725,36.4816,41981.0
2019-08-21 11:10:00,40.4,40.41,40.38,40.4,25180.0,36.4816,36.4906,36.4635,36.4816,25180.0
2019-08-21 11:15:00,40.4,40.4,40.37,40.38,21763.0,36.4816,36.4816,36.4545,36.4635,21763.0
2019-08-21 11:20:00,40.38,40.39,40.35,40.37,15284.0,36.4635,36.4725,36.4364,36.4545,15284.0
2019-08-21 11:25:00,40.37,40.38,40.34,40.35,12321.0,36.4545,36.4635,36.4274,36.4364,12321.0
2019-08-21 11:30:00,40.35,40.39,40.34,40.39,32202.0,36.4364,36.4725,36.4274,36.4725,32202.0
2019-08-21 11:35:00,40.39,40.41,40.38,40.4,20231.0,36.4725,36.4906,36.4635,36.4816,20231.0
2019-08-21 11:40:00,40.4,40.42,40.39,40.41,25080.0,36.4816,36.4996,36.4725,36.4906,25080.0
2019-08-21 11:45:00,40.41,40.42,40.4,40.4,13612.0,36.4906,36.4996,36.4816,36.4816,13612.0
2019-08-21 11:50:00,40.4,40.41,40.37,40.38,28986.0,36.4816,36.4906,36.4545,36.4635,28986.0
2019-08-21 11:55:00,40.39,40.42,40.37,40.41,31008.0,36.4725,36.4996,36.4545,36.4906,31008.0
2019-08-21 12:00:00,40.4,40.42,40.38,40.41,18859.0,36.4816,36.4996,36.4635,36.4906,18859.0
2019-08-21 12:05:00,40.42,40.43,40.38,40.39,15200.0,36.4996,36.5087,36.4635,36.4725,15200.0
2019-08-21 12:10:00,40.39,40.41,40.38,40.4,27788.0,36.4725,36.4906,36.4635,36.4816,27788.0
2019-08-21 12:15:00,40.4,40.4,40.38,40.39,10958.0,36.4816,36.4816,36.4635,36.4725,10958.0
2019-08-21 12:20:00,40.39,40.39,40.38,40.38,13045.0,36.4725,36.4725,36.4635,36.4635,13045.0
2019-08-21 12:25:00,40.39,40.4,40.38,40.39,16158.0,36.4725,36.4816,36.4635,36.4725,16158.0
2019-08-21 12:30:00,40.39,40.39,40.35,40.37,20465.0,36.4725,36.4725,36.4364,36.4545,20465.0
2019-08-21 12:35:00,40.37,40.39,40.35,40.38,12584.0,36.4545,36.4725,36.4364,36.4635,12584.0
2019-08-21 12:40:00,40.38,40.39,40.36,40.36,16642.0,36.4635,36.4725,36.4454,36.4454,16642.0
2019-08-21 12:45:00,40.36,40.36,40.33,40.33,15998.0,36.4454,36.4454,36.4184,36.4184,15998.0
2019-08-21 12:50:00,40.34,40.37,40.33,40.37,14184.0,36.4274,36.4545,36.4184,36.4545,14184.0
2019-08-21 12:55:00,40.37,40.37,40.34,40.34,70846.0,36.4545,36.4545,36.4274,36.4274,70846.0
2019-08-21 13:00:00,40.34,40.36,40.33,40.34,48609.0,36.4274,36.4454,36.4184,36.4274,48609.0
2019-08-21 13:05:00,40.34,40.39,40.33,40.35,37708.0,36.4274,36.4725,36.4184,36.4364,37708.0
2019-08-21 13:10:00,40.34,40.35,40.33,40.34,7458.0,36.4274,36.4364,36.4184,36.4274,7458.0
2019-08-21 13:15:00,40.34,40.35,40.32,40.33,20985.0,36.4274,36.4364,36.4093,36.4184,20985.0
2019-08-21 13:20:00,40.33,40.35,40.33,40.34,18748.0,36.4184,36.4364,36.4184,36.4274,18748.0
2019-08-21 13:25:00,40.35,40.35,40.34,40.34,10900.0,36.4364,36.4364,36.4274,36.4274,10900.0
2019-08-21 13:30:00,40.34,40.35,40.34,40.34,26492.0,36.4274,36.4364,36.4274,36.4274,26492.0
2019-08-21 13:35:00,40.34,40.37,40.34,40.36,34006.0,36.4274,36.4545,36.4274,36.4454,34006.0
2019-08-21 13:40:00,40.37,40.37,40.35,40.36,25210.0,36.4545,36.4545,36.4364,36.4454,25210.0
2019-08-21 13:45:00,40.37,40.37,40.36,40.37,16060.0,36.4545,36.4545,36.4454,36.4545,16060.0
2019-08-21 13:50:00,40.36,40.37,40.32,40.35,30733.0,36.4454,36.4545,36.4093,36.4364,30733.0
2019-08-21 13:55:00,40.34,40.35,40.33,40.34,22161.0,36.4274,36.4364,36.4184,36.4274,22161.0
2019-08-21 14:00:00,40.33,40.36,40.23,40.35,72177.0,36.4184,36.4454,36.3281,36.4364,72177.0
2019-08-21 14:05:00,40.35,40.36,40.32,40.35,22363.0,36.4364,36.4454,36.4093,36.4364,22363.0
2019-08-21 14:10:00,40.35,40.35,40.3,40.33,21641.0,36.4364,36.4364,36.3913,36.4184,21641.0
2019-08-21 14:15:00,40.33,40.37,40.32,40.36,35021.0,36.4184,36.4545,36.4093,36.4454,35021.0
2019-08-21 14:20:00,40.36,40.4,40.35,40.37,28901.0,36.4454,36.4816,36.4364,36.4545,28901.0
2019-08-21 14:25:00,40.36,40.41,40.36,40.41,315900.0,36.4454,36.4906,36.4454,36.4906,315900.0
2019-08-21 14:30:00,40.41,40.43,40.39,40.39,26700.0,36.4906,36.5087,36.4725,36.4725,26700.0
2019-08-21 14:35:00,40.4,40.41,40.35,40.36,23413.0,36.4816,36.4906,36.4364,36.4454,23413.0
2019-08-21 14:40:00,40.37,40.38,40.34,40.35,26649.0,36.4545,36.4635,36.4274,36.4364,26649.0
2019-08-21 14:45:00,40.34,40.35,40.32,40.33,26269.0,36.4274,36.4364,36.4093,36.4184,26269.0
2019-08-21 14:50:00,40.33,40.33,40.31,40.33,16265.0,36.4184,36.4184,36.4003,36.4184,16265.0
2019-08-21 14:55:00,40.33,40.33,40.31,40.31,32783.0,36.4184,36.4184,36.4003,36.4003,32783.0
2019-08-21 15:00:00,40.31,40.32,40.28,40.28,60746.0,36.4003,36.4093,36.3732,36.3732,60746.0
2019-08-21 15:05:00,40.29,40.32,40.28,40.31,38560.0,36.3822,36.4093,36.3732,36.4003,38560.0
2019-08-21 15:10:00,40.32,40.32,40.29,40.3,43321.0,36.4093,36.4093,36.3822,36.3913,43321.0
2019-08-21 15:15:00,40.3,40.35,40.29,40.34,97022.0,36.3913,36.4364,36.3822,36.4274,97022.0
2019-08-21 15:20:00,40.34,40.35,40.32,40.35,51410.0,36.4274,36.4364,36.4093,36.4364,51410.0
2019-08-21 15:25:00,40.35,40.36,40.34,40.35,31222.0,36.4364,36.4454,36.4274,36.4364,31222.0
2019-08-21 15:30:00,40.36,40.37,40.34,40.36,75082.0,36.4454,36.4545,36.4274,36.4454,75082.0
2019-08-21 15:35:00,40.35,40.36,40.34,40.35,67894.0,36.4364,36.4454,36.4274,36.4364,67894.0
2019-08-21 15:40:00,40.35,40.36,40.33,40.33,54644.0,36.4364,36.4454,36.4184,36.4184,54644.0
2019-08-21 15:45:00,40.33,40.34,40.33,40.33,53653.0,36.4184,36.4274,36.4184,36.4184,53653.0
2019-08-21 15:50:00,40.33,40.36,40.3,40.34,226979.0,36.4184,36.4454,36.3913,36.4274,226979.0
2019-08-21 15:55:00,40.34,40.4,40.34,40.38,266436.0,36.4274,36.4816,36.4274,36.4635,266436.0
2019-08-22 09:30:00,40.59,40.59,40.41,40.47,81432.0,36.6531,36.6531,36.4906,36.5448,81432.0
2019-08-22 09:35:00,40.47,40.54,40.43,40.5,180133.0,36.5448,36.608,36.5087,36.5719,180133.0
2019-08-22 09:40:00,40.5,40.5,40.46,40.48,52267.0,36.5719,36.5719,36.5357,36.5538,52267.0
2019-08-22 09:45:00,40.49,40.49,40.36,40.39,55716.0,36.5628,36.5628,36.4454,36.4725,55716.0
2019-08-22 09:50:00,40.39,40.48,40.37,40.48,49618.0,36.4725,36.5538,36.4545,36.5538,49618.0
2019-08-22 09:55:00,40.48,40.48,40.4,40.45,18419.0,36.5538,36.5538,36.4816,36.5267,18419.0
2019-08-22 10:00:00,40.45,40.46,40.36,40.36,27911.0,36.5267,36.5357,36.4454,36.4454,27911.0
2019-08-22 10:05:00,40.36,40.36,40.28,40.3,30464.0,36.4454,36.4454,36.3732,36.3913,30464.0
2019-08-22 10:10:00,40.29,40.29,40.23,40.23,44085.0,36.3822,36.3822,36.3281,36.3281,44085.0
2019-08-22 10:15:00,40.23,40.29,40.23,40.23,22026.0,36.3281,36.3822,36.3281,36.3281,22026.0
2019-08-22 10:20:00,40.22,40.22,40.15,40.16,22868.0,36.319,36.319,36.2558,36.2648,22868.0
2019-08-22 10:25:00,40.16,40.16,40.06,40.09,21091.0,36.2648,36.2648,36.1745,36.2016,21091.0
2019-08-22 10:30:00,40.08,40.09,39.88,39.91,41138.0,36.1926,36.2016,36.012,36.0391,41138.0
2019-08-22 10:35:00,39.91,39.93,39.8,39.89,28031.0,36.0391,36.0571,35.9398,36.021,28031.0
2019-08-22 10:40:00,39.89,39.93,39.84,39.84,25329.0,36.021,36.0571,35.9759,35.9759,25329.0
2019-08-22 10:45:00,39.85,39.91,39.81,39.91,23080.0,35.9849,36.0391,35.9488,36.0391,23080.0
2019-08-22 10:50:00,39.91,39.92,39.8,39.83,30428.0,36.0391,36.0481,35.9398,35.9668,30428.0
2019-08-22 10:55:00,39.83,39.87,39.8,39.82,19333.0,35.9668,36.003,35.9398,35.9578,19333.0
2019-08-22 11:00:00,39.82,39.9,39.82,39.86,39274.0,35.9578,36.0301,35.9578,35.9939,39274.0
2019-08-22 11:05:00,39.86,39.98,39.86,39.97,24904.0,35.9939,36.1023,35.9939,36.0933,24904.0
2019-08-22 11:10:00,39.97,39.98,39.94,39.96,26419.0,36.0933,36.1023,36.0662,36.0842,26419.0
2019-08-22 11:15:00,39.96,40.0,39.93,40.0,12625.0,36.0842,36.1204,36.0571,36.1204,12625.0
2019-08-22 11:20:00,39.99,40.01,39.97,40.01,29429.0,36.1113,36.1294,36.0933,36.1294,29429.0
2019-08-22 11:25:00,40.01,40.02,39.95,39.95,20065.0,36.1294,36.1384,36.0752,36.0752,20065.0
2019-08-22 11:30:00,39.96,39.98,39.92,39.98,16105.0,36.0842,36.1023,36.0481,36.1023,16105.0
2019-08-22 11:35:00,39.98,40.02,39.97,40.02,19595.0,36.1023,36.1384,36.0933,36.1384,19595.0
2019-08-22 11:40:00,40.02,40.03,40.0,40.01,13735.0,36.1384,36.1475,36.1204,36.1294,13735.0
2019-08-22 11:45:00,40.01,40.01,39.97,40.0,14526.0,36.1294,36.1294,36.0933,36.1204,14526.0
2019-08-22 11:50:00,40.0,40.02,39.97,40.01,21879.0,36.1204,36.1384,36.0933,36.1294,21879.0
2019-08-22 11:55:00,40.02,40.04,39.99,40.01,17603.0,36.1384,36.1565,36.1113,36.1294,17603.0
2019-08-22 12:00:00,40.0,40.1,39.99,40.09,17012.0,36.1204,36.2107,36.1113,36.2016,17012.0
2019-08-22 12:05:00,40.08,40.13,40.08,40.09,38430.0,36.1926,36.2378,36.1926,36.2016,38430.0
2019-08-22 12:10:00,40.1,40.11,40.08,40.1,14675.0,36.2107,36.2197,36.1926,36.2107,14675.0
2019-08-22 12:15:00,40.11,40.12,40.08,40.08,18115.0,36.2197,36.2287,36.1926,36.1926,18115.0
2019-08-22 12:20:00,40.08,40.08,40.06,40.06,12154.0,36.1926,36.1926,36.1745,36.1745,12154.0
2019-08-22 12:25:00,40.06,40.1,40.05,40.09,16335.0,36.1745,36.2107,36.1655,36.2016,16335.0
2019-08-22 12:30:00,40.09,40.14,40.09,40.11,27086.0,36.2016,36.2468,36.2016,36.2197,27086.0
2019-08-22 12:35:00,40.1,40.11,40.07,40.1,18983.0,36.2107,36.2197,36.1836,36.2107,18983.0
2019-08-22 12:40:00,40.1,40.15,40.08,40.15,16887.0,36.2107,36.2558,36.1926,36.2558,16887.0
2019-08-22 12:45:00,40.15,40.16,40.13,40.16,11026.0,36.2558,36.2648,36.2378,36.2648,11026.0
2019-08-22 12:50:00,40.15,40.17,40.14,40.15,14499.0,36.2558,36.2739,36.2468,36.2558,14499.0
2019-08-22 12:55:00,40.15,40.15,40.11,40.12,10788.0,36.2558,36.2558,36.2197,36.2287,10788.0
2019-08-22 13:00:00,40.12,40.14,40.11,40.13,12550.0,36.2287,36.2468,36.2197,36.2378,12550.0
2019-08-22 13:05:00,40.12,40.14,40.11,40.12,20600.0,36.2287,36.2468,36.2197,36.2287,20600.0
2019-08-22 13:10:00,40.12,40.14,40.11,40.12,9504.0,36.2287,36.2468,36.2197,36.2287,9504.0
2019-08-22 13:15:00,40.12,40.13,40.1,40.12,16185.0,36.2287,36.2378,36.2107,36.2287,16185.0
2019-08-22 13:20:00,40.13,40.2,40.12,40.2,24110.0,36.2378,36.301,36.2287,36.301,24110.0
2019-08-22 13:25:00,40.2,40.21,40.14,40.14,27842.0,36.301,36.31,36.2468,36.2468,27842.0
2019-08-22 13:30:00,40.15,40.16,40.14,40.16,18294.0,36.2558,36.2648,36.2468,36.2648,18294.0
2019-08-22 13:35:00,40.15,40.16,40.14,40.15,20993.0,36.2558,36.2648,36.2468,36.2558,20993.0
2019-08-22 13:40:00,40.16,40.17,40.15,40.17,13712.0,36.2648,36.2739,36.2558,36.2739,13712.0
2019-08-22 13:45:00,40.16,40.19,40.16,40.17,13837.0,36.2648,36.2919,36.2648,36.2739,13837.0
2019-08-22 13:50:00,40.16,40.16,40.14,40.15,11197.0,36.2648,36.2648,36.2468,36.2558,11197.0
2019-08-22 13:55:00,40.16,40.17,40.15,40.16,14988.0,36.2648,36.2739,36.2558,36.2648,14988.0
2019-08-22 14:00:00,40.16,40.18,40.15,40.16,17347.0,36.2648,36.2829,36.2558,36.2648,17347.0
2019-08-22 14:05:00,40.15,40.17,40.11,40.12,20400.0,36.2558,36.2739,36.2197,36.2287,20400.0
2019-08-22 14:10:00,40.12,40.12,40.1,40.12,13114.0,36.2287,36.2287,36.2107,36.2287,13114.0
2019-08-22 14:15:00,40.13,40.16,40.12,40.16,11959.0,36.2378,36.2648,36.2287,36.2648,11959.0
2019-08-22 14:20:00,40.15,40.15,40.13,40.14,9610.0,36.2558,36.2558,36.2378,36.2468,9610.0
2019-08-22 14:25:00,40.14,40.14,40.1,40.1,20607.0,36.2468,36.2468,36.2107,36.2107,20607.0
2019-08-22 14:30:00,40.11,40.12,40.1,40.11,15899.0,36.2197,36.2287,36.2107,36.2197,15899.0
2019-08-22 14:35:00,40.11,40.15,40.09,40.14,106146.0,36.2197,36.2558,36.2016,36.2468,106146.0
2019-08-22 14:40:00,40.14,40.16,40.12,40.16,23277.0,36.2468,36.2648,36.2287,36.2648,23277.0
2019-08-22 14:45:00,40.16,40.21,40.15,40.2,21220.0,36.2648,36.31,36.2558,36.301,21220.0
2019-08-22 14:50:00,40.19,40.23,40.18,40.22,23029.0,36.2919,36.3281,36.2829,36.319,23029.0
2019-08-22 14:55:00,40.21,40.22,40.2,40.21,15039.0,36.31,36.319,36.301,36.31,15039.0
2019-08-22 15:00:00,40.21,40.22,40.14,40.15,24628.0,36.31,36.319,36.2468,36.2558,24628.0
2019-08-22 15:05:00,40.15,40.16,40.12,40.13,50805.0,36.2558,36.2648,36.2287,36.2378,50805.0
2019-08-22 15:10:00,40.13,40.13,40.08,40.09,25148.0,36.2378,36.2378,36.1926,36.2016,25148.0
2019-08-22 15:15:00,40.09,40.1,40.03,40.05,40384.0,36.2016,36.2107,36.1475,36.1655,40384.0
2019-08-22 15:20:00,40.05,40.07,40.04,40.07,51840.0,36.1655,36.1836,36.1565,36.1836,51840.0
2019-08-22 15:25:00,40.07,40.1,40.06,40.1,62464.0,36.1836,36.2107,36.1745,36.2107,62464.0
2019-08-22 15:30:00,40.1,40.12,40.08,40.09,63565.0,36.2107,36.2287,36.1926,36.2016,63565.0
2019-08-22 15:35:00,40.08,40.12,40.07,40.1,76438.0,36.1926,36.2287,36.1836,36.2107,76438.0
2019-08-22 15:40:00,40.1,40.12,40.07,40.09,73412.0,36.2107,36.2287,36.1836,36.2016,73412.0
2019-08-22 15:45:00,40.08,40.1,40.05,40.05,56727.0,36.1926,36.2107,36.1655,36.1655,56727.0
2019-08-22 15:50:00,40.06,40.18,40.05,40.16,135743.0,36.1745,36.2829,36.1655,36.2648,135743.0
2019-08-22 15:55:00,40.16,40.17,39.97,39.99,440468.0,36.2648,36.2739,36.0933,36.1113,440468.0
2019-08-23 09:30:00,39.78,39.79,39.59,39.72,97037.0,35.9217,35.9307,35.7501,35.8675,97037.0
2019-08-23 09:35:00,39.72,39.72,39.54,39.65,41174.0,35.8675,35.8675,35.705,35.8043,41174.0
2019-08-23 09:40:00,39.65,39.71,39.57,39.58,48030.0,35.8043,35.8585,35.7321,35.7411,48030.0
2019-08-23 09:45:00,39.58,39.59,39.36,39.36,45744.0,35.7411,35.7501,35.5424,35.5424,45744.0
2019-08-23 09:50:00,39.36,39.39,39.3,39.35,50690.0,35.5424,35.5695,35.4883,35.5334,50690.0
2019-08-23 09:55:00,39.35,39.46,39.35,39.46,29594.0,35.5334,35.6327,35.5334,35.6327,29594.0
2019-08-23 10:00:00,39.45,39.69,39.38,39.5,90550.0,35.6237,35.8404,35.5605,35.6689,90550.0
2019-08-23 10:05:00,39.51,39.55,39.41,39.41,57991.0,35.6779,35.714,35.5876,35.5876,57991.0
2019-08-23 10:10:00,39.4,39.47,39.31,39.47,53950.0,35.5786,35.6418,35.4973,35.6418,53950.0
2019-08-23 10:15:00,39.47,39.56,39.46,39.54,46138.0,35.6418,35.723,35.6327,35.705,46138.0
2019-08-23 10:20:00,39.54,39.57,39.5,39.52,39255.0,35.705,35.7321,35.6689,35.6869,39255.0
2019-08-23 10:25:00,39.52,39.52,39.39,39.43,65632.0,35.6869,35.6869,35.5695,35.6056,65632.0
2019-08-23 10:30:00,39.43,39.54,39.4,39.52,49238.0,35.6056,35.705,35.5786,35.6869,49238.0
2019-08-23 10:35:00,39.52,39.71,39.5,39.71,55167.0,35.6869,35.8585,35.6689,35.8585,55167.0
2019-08-23 10:40:00,39.71,39.74,39.66,39.66,74162.0,35.8585,35.8856,35.8133,35.8133,74162.0
2019-08-23 10:45:00,39.66,39.69,39.6,39.61,33720.0,35.8133,35.8404,35.7592,35.7682,33720.0
2019-08-23 10:50:00,39.61,39.74,39.6,39.72,33174.0,35.7682,35.8856,35.7592,35.8675,33174.0
2019-08-23 10:55:00,39.72,39.78,39.56,39.59,85340.0,35.8675,35.9217,35.723,35.7501,85340.0
2019-08-23 11:00:00,39.6,39.64,39.14,39.19,241838.0,35.7592,35.7953,35.3438,35.3889,241838.0
2019-08-23 11:05:00,39.19,39.24,38.93,38.93,182896.0,35.3889,35.4341,35.1541,35.1541,182896.0
2019-08-23 11:10:00,38.93,39.05,38.86,39.01,187435.0,35.1541,35.2625,35.0909,35.2264,187435.0
2019-08-23 11:15:00,39.0,39.19,38.95,39.18,113412.0,35.2174,35.3889,35.1722,35.3799,113412.0
2019-08-23 11:20:00,39.18,39.18,39.03,39.05,138730.0,35.3799,35.3799,35.2444,35.2625,138730.0
2019-08-23 11:25:00,39.04,39.11,38.98,39.02,71893.0,35.2535,35.3167,35.1993,35.2354,71893.0
2019-08-23 11:30:00,39.02,39.06,38.97,39.0,57265.0,35.2354,35.2715,35.1903,35.2174,57265.0
2019-08-23 11:35:00,39.0,39.03,38.92,38.98,62813.0,35.2174,35.2444,35.1451,35.1993,62813.0
2019-08-23 11:40:00,38.98,39.04,38.95,39.04,47841.0,35.1993,35.2535,35.1722,35.2535,47841.0
2019-08-23 11:45:00,39.04,39.04,38.96,39.0,81855.0,35.2535,35.2535,35.1812,35.2174,81855.0
2019-08-23 11:50:00,38.99,39.03,38.95,38.97,43596.0,35.2083,35.2444,35.1722,35.1903,43596.0
2019-08-23 11:55:00,38.97,38.99,38.92,38.92,63839.0,35.1903,35.2083,35.1451,35.1451,63839.0
2019-08-23 12:00:00,38.92,38.98,38.87,38.98,58100.0,35.1451,35.1993,35.1,35.1993,58100.0
2019-08-23 12:05:00,38.98,38.98,38.9,38.97,24944.0,35.1993,35.1993,35.1271,35.1903,24944.0
2019-08-23 12:10:00,38.98,39.03,38.95,39.01,39813.0,35.1993,35.2444,35.1722,35.2264,39813.0
2019-08-23 12:15:00,39.02,39.1,39.0,39.09,58040.0,35.2354,35.3077,35.2174,35.2986,58040.0
2019-08-23 12:20:00,39.09,39.1,39.03,39.08,93835.0,35.2986,35.3077,35.2444,35.2896,93835.0
2019-08-23 12:25:00,39.09,39.1,39.02,39.05,43141.0,35.2986,35.3077,35.2354,35.2625,43141.0
2019-08-23 12:30:00,39.05,39.15,39.05,39.15,34197.0,35.2625,35.3528,35.2625,35.3528,34197.0
2019-08-23 12:35:00,39.15,39.18,39.13,39.15,31889.0,35.3528,35.3799,35.3347,35.3528,31889.0
2019-08-23 12:40:00,39.15,39.18,39.14,39.15,44920.0,35.3528,35.3799,35.3438,35.3528,44920.0
2019-08-23 12:45:00,39.15,39.16,39.12,39.13,80148.0,35.3528,35.3618,35.3257,35.3347,80148.0
2019-08-23 12:50:00,39.12,39.13,39.06,39.06,44095.0,35.3257,35.3347,35.2715,35.2715,44095.0
2019-08-23 12:55:00,39.05,39.17,39.05,39.14,69586.0,35.2625,35.3709,35.2625,35.3438,69586.0
2019-08-23 13:00:00,39.13,39.14,39.06,39.07,38989.0,35.3347,35.3438,35.2715,35.2806,38989.0
2019-08-23 13:05:00,39.07,39.07,39.01,39.01,52557.0,35.2806,35.2806,35.2264,35.2264,52557.0
2019-08-23 13:10:00,39.01,39.07,38.97,39.07,48435.0,35.2264,35.2806,35.1903,35.2806,48435.0
2019-08-23 13:15:00,39.06,39.06,38.96,38.98,31020.0,35.2715,35.2715,35.1812,35.1993,31020.0
2019-08-23 13:20:00,38.98,38.98,38.91,38.92,35147.0,35.1993,35.1993,35.1361,35.1451,35147.0
2019-08-23 13:25:00,38.91,38.95,38.88,38.89,35673.0,35.1361,35.1722,35.109,35.118,35673.0
2019-08-23 13:30:00,38.89,38.95,38.87,38.93,36145.0,35.118,35.1722,35.1,35.1541,36145.0
2019-08-23 13:35:00,38.93,39.0,38.92,38.99,27247.0,35.1541,35.2174,35.1451,35.2083,27247.0
2019-08-23 13:40:00,38.99,38.99,38.92,38.93,33908.0,35.2083,35.2083,35.1451,35.1541,33908.0
2019-08-23 13:45:00,38.94,39.0,38.91,38.96,29456.0,35.1632,35.2174,35.1361,35.1812,29456.0
2019-08-23 13:50:00,38.96,38.98,38.92,38.97,28288.0,35.1812,35.1993,35.1451,35.1903,28288.0
2019-08-23 13:55:00,38.96,38.98,38.93,38.98,30024.0,35.1812,35.1993,35.1541,35.1993,30024.0
2019-08-23 14:00:00,38.98,38.99,38.94,38.96,34605.0,35.1993,35.2083,35.1632,35.1812,34605.0
2019-08-23 14:05:00,38.96,38.99,38.94,38.99,54280.0,35.1812,35.2083,35.1632,35.2083,54280.0
2019-08-23 14:10:00,38.99,38.99,38.91,38.93,96122.0,35.2083,35.2083,35.1361,35.1541,96122.0
2019-08-23 14:15:00,38.93,38.96,38.92,38.94,36232.0,35.1541,35.1812,35.1451,35.1632,36232.0
2019-08-23 14:20:00,38.94,39.01,38.93,39.0,27913.0,35.1632,35.2264,35.1541,35.2174,27913.0
2019-08-23 14:25:00,39.0,39.02,38.97,39.0,24995.0,35.2174,35.2354,35.1903,35.2174,24995.0
2019-08-23 14:30:00,39.0,39.04,38.98,38.98,36420.0,35.2174,35.2535,35.1993,35.1993,36420.0
2019-08-23 14:35:00,38.99,39.0,38.93,38.94,30048.0,35.2083,35.2174,35.1541,35.1632,30048.0
2019-08-23 14:40:00,38.93,38.96,38.9,38.91,33606.0,35.1541,35.1812,35.1271,35.1361,33606.0
2019-08-23 14:45:00,38.92,38.94,38.9,38.92,47236.0,35.1451,35.1632,35.1271,35.1451,47236.0
2019-08-23 14:50:00,38.93,38.97,38.9,38.92,46240.0,35.1541,35.1903,35.1271,35.1451,46240.0
2019-08-23 14:55:00,38.91,38.99,38.9,38.99,30612.0,35.1361,35.2083,35.1271,35.2083,30612.0
2019-08-23 15:00:00,38.98,38.99,38.95,38.99,41936.0,35.1993,35.2083,35.1722,35.2083,41936.0
2019-08-23 15:05:00,38.98,39.02,38.95,38.97,63729.0,35.1993,35.2354,35.1722,35.1903,63729.0
2019-08-23 15:10:00,38.96,38.97,38.84,38.88,105845.0,35.1812,35.1903,35.0729,35.109,105845.0
2019-08-23 15:15:00,38.88,38.96,38.87,38.93,53404.0,35.109,35.1812,35.1,35.1541,53404.0
2019-08-23 15:20:00,38.93,38.96,38.9,38.91,54922.0,35.1541,35.1812,35.1271,35.1361,54922.0
2019-08-23 15:25:00,38.91,38.92,38.84,38.84,87201.0,35.1361,35.1451,35.0729,35.0729,87201.0
2019-08-23 15:30:00,38.84,38.86,38.76,38.77,109597.0,35.0729,35.0909,35.0006,35.0097,109597.0
2019-08-23 15:35:00,38.77,38.8,38.74,38.8,132626.0,35.0097,35.0367,34.9826,35.0367,132626.0
2019-08-23 15:40:00,38.8,38.84,38.74,38.75,84597.0,35.0367,35.0729,34.9826,34.9916,84597.0
2019-08-23 15:45:00,38.75,38.8,38.7,38.7,151501.0,34.9916,35.0367,34.9464,34.9464,151501.0
2019-08-23 15:50:00,38.7,38.73,38.58,38.59,280770.0,34.9464,34.9735,34.8381,34.8471,280770.0
2019-08-23 15:55:00,38.58,38.73,38.55,38.72,621701.0,34.8381,34.9735,34.811,34.9645,621701.0
2019-08-26 09:30:00,39.14,39.23,38.95,39.09,77534.0,35.3438,35.425,35.1722,35.2986,77534.0
2019-08-26 09:35:00,39.08,39.16,39.0,39.02,40936.0,35.2896,35.3618,35.2174,35.2354,40936.0
2019-08-26 09:40:00,39.03,39.12,38.98,39.04,79944.0,35.2444,35.3257,35.1993,35.2535,79944.0
2019-08-26 09:45:00,39.06,39.12,38.93,38.96,67912.0,35.2715,35.3257,35.1541,35.1812,67912.0
2019-08-26 09:50:00,38.97,39.01,38.96,38.99,30040.0,35.1903,35.2264,35.1812,35.2083,30040.0
2019-08-26 09:55:00,39.0,39.04,38.94,39.04,41039.0,35.2174,35.2535,35.1632,35.2535,41039.0
2019-08-26 10:00:00,39.04,39.1,38.99,38.99,36804.0,35.2535,35.3077,35.2083,35.2083,36804.0
2019-08-26 10:05:00,39.0,39.02,38.96,38.97,59129.0,35.2174,35.2354,35.1812,35.1903,59129.0
2019-08-26 10:10:00,38.97,39.01,38.94,38.98,40825.0,35.1903,35.2264,35.1632,35.1993,40825.0
2019-08-26 10:15:00,38.97,39.01,38.9,38.94,37258.0,35.1903,35.2264,35.1271,35.1632,37258.0
2019-08-26 10:20:00,38.95,38.98,38.93,38.96,56174.0,35.1722,35.1993,35.1541,35.1812,56174.0
2019-08-26 10:25:00,38.95,39.06,38.95,39.04,43806.0,35.1722,35.2715,35.1722,35.2535,43806.0
2019-08-26 10:30:00,39.05,39.11,38.99,39.09,36527.0,35.2625,35.3167,35.2083,35.2986,36527.0
2019-08-26 10:35:00,39.08,39.08,39.03,39.07,46227.0,35.2896,35.2896,35.2444,35.2806,46227.0
2019-08-26 10:40:00,39.06,39.06,38.99,39.05,29781.0,35.2715,35.2715,35.2083,35.2625,29781.0
2019-08-26 10:45:00,39.04,39.1,39.01,39.09,51967.0,35.2535,35.3077,35.2264,35.2986,51967.0
2019-08-26 10:50:00,39.08,39.11,39.04,39.06,110409.0,35.2896,35.3167,35.2535,35.2715,110409.0
2019-08-26 10:55:00,39.05,39.05,38.99,39.04,38045.0,35.2625,35.2625,35.2083,35.2535,38045.0
2019-08-26 11:00:00,39.04,39.11,39.01,39.09,28092.0,35.2535,35.3167,35.2264,35.2986,28092.0
2019-08-26 11:05:00,39.09,39.16,39.07,39.15,31944.0,35.2986,35.3618,35.2806,35.3528,31944.0
2019-08-26 11:10:00,39.16,39.24,39.13,39.16,77061.0,35.3618,35.4341,35.3347,35.3618,77061.0
2019-08-26 11:15:00,39.17,39.19,39.1,39.13,37989.0,35.3709,35.3889,35.3077,35.3347,37989.0
2019-08-26 11:20:00,39.13,39.18,39.11,39.17,24793.0,35.3347,35.3799,35.3167,35.3709,24793.0
2019-08-26 11:25:00,39.17,39.18,39.08,39.1,42882.0,35.3709,35.3799,35.2896,35.3077,42882.0
2019-08-26 11:30:00,39.09,39.13,39.06,39.07,30363.0,35.2986,35.3347,35.2715,35.2806,30363.0
2019-08-26 11:35:00,39.07,39.12,39.06,39.12,31284.0,35.2806,35.3257,35.2715,35.3257,31284.0
2019-08-26 11:40:00,39.11,39.11,39.0,39.01,169794.0,35.3167,35.3167,35.2174,35.2264,169794.0
2019-08-26 11:45:00,39.01,39.06,38.98,39.05,54042.0,35.2264,35.2715,35.1993,35.2625,54042.0
2019-08-26 11:50:00,39.05,39.06,39.02,39.05,27528.0,35.2625,35.2715,35.2354,35.2625,27528.0
2019-08-26 11:55:00,39.05,39.11,39.05,39.09,17016.0,35.2625,35.3167,35.2625,35.2986,17016.0
2019-08-26 12:00:00,39.1,39.18,39.09,39.16,23415.0,35.3077,35.3799,35.2986,35.3618,23415.0
2019-08-26 12:05:00,39.16,39.22,39.14,39.22,31908.0,35.3618,35.416,35.3438,35.416,31908.0
2019-08-26 12:10:00,39.22,39.23,39.18,39.19,19198.0,35.416,35.425,35.3799,35.3889,19198.0
2019-08-26 12:15:00,39.18,39.21,39.18,39.18,20152.0,35.3799,35.407,35.3799,35.3799,20152.0
2019-08-26 12:20:00,39.17,39.34,39.17,39.33,64332.0,35.3709,35.5244,35.3709,35.5153,64332.0
2019-08-26 12:25:00,39.32,39.37,39.31,39.32,67005.0,35.5063,35.5515,35.4973,35.5063,67005.0
2019-08-26 12:30:00,39.32,39.33,39.3,39.32,23017.0,35.5063,35.5153,35.4883,35.5063,23017.0
2019-08-26 12:35:00,39.31,39.33,39.3,39.3,26500.0,35.4973,35.5153,35.4883,35.4883,26500.0
2019-08-26 12:40:00,39.3,39.32,39.29,39.32,37475.0,35.4883,35.5063,35.4792,35.5063,37475.0
2019-08-26 12:45:00,39.32,39.35,39.3,39.33,23044.0,35.5063,35.5334,35.4883,35.5153,23044.0
2019-08-26 12:50:00,39.33,39.36,39.3,39.36,21449.0,35.5153,35.5424,35.4883,35.5424,21449.0
2019-08-26 12:55:00,39.36,39.38,39.31,39.33,17965.0,35.5424,35.5605,35.4973,35.5153,17965.0
2019-08-26 13:00:00,39.33,39.36,39.32,39.36,28477.0,35.5153,35.5424,35.5063,35.5424,28477.0
2019-08-26 13:05:00,39.36,39.38,39.32,39.38,19655.0,35.5424,35.5605,35.5063,35.5605,19655.0
2019-08-26 13:10:00,39.37,39.38,39.29,39.31,34087.0,35.5515,35.5605,35.4792,35.4973,34087.0
2019-08-26 13:15:00,39.31,39.32,39.3,39.32,19470.0,35.4973,35.5063,35.4883,35.5063,19470.0
2019-08-26 13:20:00,39.31,39.33,39.29,39.32,20316.0,35.4973,35.5153,35.4792,35.5063,20316.0
2019-08-26 13:25:00,39.32,39.33,39.31,39.31,19315.0,35.5063,35.5153,35.4973,35.4973,19315.0
2019-08-26 13:30:00,39.32,39.32,39.25,39.27,24521.0,35.5063,35.5063,35.4431,35.4612,24521.0
2019-08-26 13:35:00,39.28,39.31,39.27,39.29,15932.0,35.4702,35.4973,35.4612,35.4792,15932.0
2019-08-26 13:40:00,39.29,39.31,39.27,39.29,15859.0,35.4792,35.4973,35.4612,35.4792,15859.0
2019-08-26 13:45:00,39.29,39.33,39.28,39.3,31394.0,35.4792,35.5153,35.4702,35.4883,31394.0
2019-08-26 13:50:00,39.31,39.33,39.29,39.3,15147.0,35.4973,35.5153,35.4792,35.4883,15147.0
2019-08-26 13:55:00,39.3,39.32,39.27,39.32,17640.0,35.4883,35.5063,35.4612,35.5063,17640.0
2019-08-26 14:00:00,39.32,39.32,39.23,39.24,39313.0,35.5063,35.5063,35.425,35.4341,39313.0
2019-08-26 14:05:00,39.25,39.29,39.23,39.29,43814.0,35.4431,35.4792,35.425,35.4792,43814.0
2019-08-26 14:10:00,39.29,39.31,39.28,39.3,45117.0,35.4792,35.4973,35.4702,35.4883,45117.0
2019-08-26 14:15:00,39.3,39.32,39.28,39.29,44172.0,35.4883,35.5063,35.4702,35.4792,44172.0
2019-08-26 14:20:00,39.29,39.29,39.26,39.27,24903.0,35.4792,35.4792,35.4521,35.4612,24903.0
2019-08-26 14:25:00,39.27,39.3,39.26,39.29,24705.0,35.4612,35.4883,35.4521,35.4792,24705.0
2019-08-26 14:30:00,39.28,39.32,39.26,39.27,48203.0,35.4702,35.5063,35.4521,35.4612,48203.0
2019-08-26 14:35:00,39.27,39.29,39.26,39.28,19493.0,35.4612,35.4792,35.4521,35.4702,19493.0
2019-08-26 14:40:00,39.29,39.3,39.27,39.29,20766.0,35.4792,35.4883,35.4612,35.4792,20766.0
2019-08-26 14:45:00,39.29,39.32,39.27,39.27,33041.0,35.4792,35.5063,35.4612,35.4612,33041.0
2019-08-26 14:50:00,39.27,39.28,39.22,39.22,36358.0,35.4612,35.4702,35.416,35.416,36358.0
2019-08-26 14:55:00,39.23,39.25,39.22,39.25,26744.0,35.425,35.4431,35.416,35.4431,26744.0
2019-08-26 15:00:00,39.24,39.32,39.24,39.28,49842.0,35.4341,35.5063,35.4341,35.4702,49842.0
2019-08-26 15:05:00,39.29,39.3,39.24,39.25,33468.0,35.4792,35.4883,35.4341,35.4431,33468.0
2019-08-26 15:10:00,39.26,39.28,39.24,39.27,31028.0,35.4521,35.4702,35.4341,35.4612,31028.0
2019-08-26 15:15:00,39.27,39.3,39.25,39.27,32424.0,35.4612,35.4883,35.4431,35.4612,32424.0
2019-08-26 15:20:00,39.26,39.29,39.25,39.29,130776.0,35.4521,35.4792,35.4431,35.4792,130776.0
2019-08-26 15:25:00,39.29,39.32,39.28,39.29,34534.0,35.4792,35.5063,35.4702,35.4792,34534.0
2019-08-26 15:30:00,39.29,39.37,39.28,39.34,86803.0,35.4792,35.5515,35.4702,35.5244,86803.0
2019-08-26 15:35:00,39.35,39.36,39.3,39.3,54581.0,35.5334,35.5424,35.4883,35.4883,54581.0
2019-08-26 15:40:00,39.31,39.31,39.24,39.25,31679.0,35.4973,35.4973,35.4341,35.4431,31679.0
2019-08-26 15:45:00,39.25,39.26,39.2,39.21,63670.0,35.4431,35.4521,35.398,35.407,63670.0
2019-08-26 15:50:00,39.21,39.3,39.21,39.3,144145.0,35.407,35.4883,35.407,35.4883,144145.0
2019-08-26 15:55:00,39.3,39.42,39.26,39.42,335915.0,35.4883,35.5966,35.4521,35.5966,335915.0
2019-08-27 09:30:00,39.51,39.65,39.51,39.61,75390.0,35.6779,35.8043,35.6779,35.7682,75390.0
2019-08-27 09:35:00,39.61,39.76,39.61,39.72,35315.0,35.7682,35.9036,35.7682,35.8675,35315.0
2019-08-27 09:40:00,39.73,39.74,39.66,39.67,40475.0,35.8765,35.8856,35.8133,35.8224,40475.0
2019-08-27 09:45:00,39.67,39.74,39.64,39.7,52560.0,35.8224,35.8856,35.7953,35.8495,52560.0
2019-08-27 09:50:00,39.7,39.71,39.55,39.61,49681.0,35.8495,35.8585,35.714,35.7682,49681.0
2019-08-27 09:55:00,39.61,39.72,39.61,39.68,37260.0,35.7682,35.8675,35.7682,35.8314,37260.0
2019-08-27 10:00:00,39.69,39.72,39.64,39.67,44443.0,35.8404,35.8675,35.7953,35.8224,44443.0
2019-08-27 10:05:00,39.69,39.73,39.68,39.68,43394.0,35.8404,35.8765,35.8314,35.8314,43394.0
2019-08-27 10:10:00,39.69,39.69,39.65,39.69,29719.0,35.8404,35.8404,35.8043,35.8404,29719.0
2019-08-27 10:15:00,39.69,39.7,39.64,39.67,29153.0,35.8404,35.8495,35.7953,35.8224,29153.0
2019-08-27 10:20:00,39.67,39.71,39.6,39.61,40109.0,35.8224,35.8585,35.7592,35.7682,40109.0
2019-08-27 10:25:00,39.61,39.64,39.6,39.6,25516.0,35.7682,35.7953,35.7592,35.7592,25516.0
2019-08-27 10:30:00,39.61,39.63,39.58,39.62,30812.0,35.7682,35.7862,35.7411,35.7772,30812.0
2019-08-27 10:35:00,39.61,39.62,39.53,39.54,57461.0,35.7682,35.7772,35.6959,35.705,57461.0
2019-08-27 10:40:00,39.54,39.57,39.51,39.55,41594.0,35.705,35.7321,35.6779,35.714,41594.0
2019-08-27 10:45:00,39.56,39.57,39.5,39.52,28861.0,35.723,35.7321,35.6689,35.6869,28861.0
2019-08-27 10:50:00,39.52,39.53,39.49,39.49,28235.0,35.6869,35.6959,35.6598,35.6598,28235.0
2019-08-27 10:55:00,39.49,39.49,39.44,39.44,41292.0,35.6598,35.6598,35.6147,35.6147,41292.0
2019-08-27 11:00:00,39.44,39.5,39.42,39.48,33809.0,35.6147,35.6689,35.5966,35.6508,33809.0
2019-08-27 11:05:00,39.49,39.49,39.42,39.42,33482.0,35.6598,35.6598,35.5966,35.5966,33482.0
2019-08-27 11:10:00,39.42,39.48,39.41,39.47,58346.0,35.5966,35.6508,35.5876,35.6418,58346.0
2019-08-27 11:15:00,39.47,39.5,39.37,39.39,53735.0,35.6418,35.6689,35.5515,35.5695,53735.0
2019-08-27 11:20:00,39.39,39.45,39.36,39.42,35487.0,35.5695,35.6237,35.5424,35.5966,35487.0
2019-08-27 11:25:00,39.41,39.45,39.35,39.36,28382.0,35.5876,35.6237,35.5334,35.5424,28382.0
2019-08-27 11:30:00,39.36,39.42,39.36,39.4,60913.0,35.5424,35.5966,35.5424,35.5786,60913.0
2019-08-27 11:35:00,39.4,39.45,39.38,39.45,64591.0,35.5786,35.6237,35.5605,35.6237,64591.0
2019-08-27 11:40:00,39.45,39.47,39.38,39.41,91296.0,35.6237,35.6418,35.5605,35.5876,91296.0
2019-08-27 11:45:00,39.42,39.46,39.4,39.45,31450.0,35.5966,35.6327,35.5786,35.6237,31450.0
2019-08-27 11:50:00,39.46,39.48,39.43,39.45,28619.0,35.6327,35.6508,35.6056,35.6237,28619.0
2019-08-27 11:55:00,39.46,39.46,39.37,39.39,64225.0,35.6327,35.6327,35.5515,35.5695,64225.0
2019-08-27 12:00:00,39.39,39.42,39.34,39.34,62319.0,35.5695,35.5966,35.5244,35.5244,62319.0
2019-08-27 12:05:00,39.34,39.38,39.26,39.27,206166.0,35.5244,35.5605,35.4521,35.4612,206166.0
2019-08-27 12:10:00,39.28,39.3,39.22,39.25,144865.0,35.4702,35.4883,35.416,35.4431,144865.0
2019-08-27 12:15:00,39.26,39.28,39.21,39.22,167373.0,35.4521,35.4702,35.407,35.416,167373.0
2019-08-27 12:20:00,39.22,39.29,39.19,39.27,106682.0,35.416,35.4792,35.3889,35.4612,106682.0
2019-08-27 12:25:00,39.28,39.4,39.28,39.38,112948.0,35.4702,35.5786,35.4702,35.5605,112948.0
2019-08-27 12:30:00,39.38,39.38,39.21,39.22,171797.0,35.5605,35.5605,35.407,35.416,171797.0
2019-08-27 12:35:00,39.22,39.22,39.16,39.16,35084.0,35.416,35.416,35.3618,35.3618,35084.0
2019-08-27 12:40:00,39.16,39.17,39.11,39.14,41817.0,35.3618,35.3709,35.3167,35.3438,41817.0
2019-08-27 12:45:00,39.14,39.19,39.14,39.17,30828.0,35.3438,35.3889,35.3438,35.3709,30828.0
2019-08-27 12:50:00,39.17,39.17,39.1,39.12,72650.0,35.3709,35.3709,35.3077,35.3257,72650.0
2019-08-27 12:55:00,39.12,39.14,39.05,39.07,39928.0,35.3257,35.3438,35.2625,35.2806,39928.0
2019-08-27 13:00:00,39.06,39.06,39.0,39.04,59507.0,35.2715,35.2715,35.2174,35.2535,59507.0
2019-08-27 13:05:00,39.03,39.07,38.99,39.05,46464.0,35.2444,35.2806,35.2083,35.2625,46464.0
2019-08-27 13:10:00,39.05,39.06,39.0,39.01,31496.0,35.2625,35.2715,35.2174,35.2264,31496.0
2019-08-27 13:15:00,39.0,39.0,38.95,39.0,46069.0,35.2174,35.2174,35.1722,35.2174,46069.0
2019-08-27 13:20:00,38.99,39.03,38.98,39.02,35449.0,35.2083,35.2444,35.1993,35.2354,35449.0
2019-08-27 13:25:00,39.03,39.08,39.03,39.08,24696.0,35.2444,35.2896,35.2444,35.2896,24696.0
2019-08-27 13:30:00,39.07,39.08,39.05,39.07,24197.0,35.2806,35.2896,35.2625,35.2806,24197.0
2019-08-27 13:35:00,39.08,39.2,39.07,39.15,50740.0,35.2896,35.398,35.2806,35.3528,50740.0
2019-08-27 13:40:00,39.15,39.18,39.1,39.13,37336.0,35.3528,35.3799,35.3077,35.3347,37336.0
2019-08-27 13:45:00,39.13,39.15,39.08,39.09,27980.0,35.3347,35.3528,35.2896,35.2986,27980.0
2019-08-27 13:50:00,39.09,39.11,39.07,39.09,21174.0,35.2986,35.3167,35.2806,35.2986,21174.0
2019-08-27 13:55:00,39.09,39.09,38.97,38.99,108601.0,35.2986,35.2986,35.1903,35.2083,108601.0
2019-08-27 14:00:00,39.0,39.01,38.9,38.91,93026.0,35.2174,35.2264,35.1271,35.1361,93026.0
2019-08-27 14:05:00,38.91,38.95,38.87,38.87,91815.0,35.1361,35.1722,35.1,35.1,91815.0
2019-08-27 14:10:00,38.88,38.89,38.76,38.8,94472.0,35.109,35.118,35.0006,35.0367,94472.0
2019-08-27 14:15:00,38.8,38.85,38.78,38.84,39191.0,35.0367,35.0819,35.0187,35.0729,39191.0
2019-08-27 14:20:00,38.84,38.88,38.84,38.87,46899.0,35.0729,35.109,35.0729,35.1,46899.0
2019-08-27 14:25:00,38.87,38.87,38.76,38.77,72651.0,35.1,35.1,35.0006,35.0097,72651.0
2019-08-27 14:30:00,38.76,38.76,38.71,38.73,73942.0,35.0006,35.0006,34.9555,34.9735,73942.0
2019-08-27 14:35:00,38.73,38.75,38.72,38.73,49463.0,34.9735,34.9916,34.9645,34.9735,49463.0
2019-08-27 14:40:00,38.73,38.82,38.71,38.8,47482.0,34.9735,35.0548,34.9555,35.0367,47482.0
2019-08-27 14:45:00,38.8,38.84,38.76,38.83,35958.0,35.0367,35.0729,35.0006,35.0638,35958.0
2019-08-27 14:50:00,38.83,38.92,38.82,38.91,58965.0,35.0638,35.1451,35.0548,35.1361,58965.0
2019-08-27 14:55:00,38.9,38.94,38.89,38.94,48986.0,35.1271,35.1632,35.118,35.1632,48986.0
2019-08-27 15:00:00,38.94,38.98,38.93,38.97,61720.0,35.1632,35.1993,35.1541,35.1903,61720.0
2019-08-27 15:05:00,38.97,38.98,38.94,38.95,48535.0,35.1903,35.1993,35.1632,35.1722,48535.0
2019-08-27 15:10:00,38.95,38.95,38.86,38.9,70520.0,35.1722,35.1722,35.0909,35.1271,70520.0
2019-08-27 15:15:00,38.9,38.9,38.87,38.9,42112.0,35.1271,35.1271,35.1,35.1271,42112.0
2019-08-27 15:20:00,38.89,38.9,38.84,38.86,63885.0,35.118,35.1271,35.0729,35.0909,63885.0
2019-08-27 15:25:00,38.87,38.88,38.84,38.87,77734.0,35.1,35.109,35.0729,35.1,77734.0
2019-08-27 15:30:00,38.86,38.87,38.82,38.84,74321.0,35.0909,35.1,35.0548,35.0729,74321.0
2019-08-27 15:35:00,38.84,38.87,38.82,38.86,80285.0,35.0729,35.1,35.0548,35.0909,80285.0
2019-08-27 15:40:00,38.86,38.9,38.85,38.86,83174.0,35.0909,35.1271,35.0819,35.0909,83174.0
2019-08-27 15:45:00,38.86,38.96,38.86,38.95,157147.0,35.0909,35.1812,35.0909,35.1722,157147.0
2019-08-27 15:50:00,38.95,38.95,38.86,38.88,184262.0,35.1722,35.1722,35.0909,35.109,184262.0
2019-08-27 15:55:00,38.88,39.04,38.86,39.01,928950.0,35.109,35.2535,35.0909,35.2264,928950.0
2019-08-28 09:30:00,38.86,38.92,38.78,38.86,109631.0,35.0909,35.1451,35.0187,35.0909,109631.0
2019-08-28 09:35:00,38.86,39.03,38.82,38.98,98577.0,35.0909,35.2444,35.0548,35.1993,98577.0
2019-08-28 09:40:00,38.98,39.18,38.94,39.17,65152.0,35.1993,35.3799,35.1632,35.3709,65152.0
2019-08-28 09:45:00,39.17,39.18,39.08,39.1,74349.0,35.3709,35.3799,35.2896,35.3077,74349.0
2019-08-28 09:50:00,39.11,39.36,39.1,39.35,74010.0,35.3167,35.5424,35.3077,35.5334,74010.0
2019-08-28 09:55:00,39.36,39.45,39.35,39.4,153328.0,35.5424,35.6237,35.5334,35.5786,153328.0
2019-08-28 10:00:00,39.4,39.52,39.39,39.46,154609.0,35.5786,35.6869,35.5695,35.6327,154609.0
2019-08-28 10:05:00,39.46,39.63,39.44,39.62,250236.0,35.6327,35.7862,35.6147,35.7772,250236.0
2019-08-28 10:10:00,39.62,39.65,39.54,39.59,77067.0,35.7772,35.8043,35.705,35.7501,77067.0
2019-08-28 10:15:00,39.6,39.63,39.58,39.58,64282.0,35.7592,35.7862,35.7411,35.7411,64282.0
2019-08-28 10:20:00,39.58,39.67,39.53,39.66,145482.0,35.7411,35.8224,35.6959,35.8133,145482.0
2019-08-28 10:25:00,39.66,39.67,39.58,39.63,64062.0,35.8133,35.8224,35.7411,35.7862,64062.0
2019-08-28 10:30:00,39.63,39.75,39.61,39.72,298316.0,35.7862,35.8946,35.7682,35.8675,298316.0
2019-08-28 10:35:00,39.72,39.91,39.71,39.87,109145.0,35.8675,36.0391,35.8585,36.003,109145.0
2019-08-28 10:40:00,39.87,40.02,39.84,39.96,138152.0,36.003,36.1384,35.9759,36.0842,138152.0
2019-08-28 10:45:00,39.96,40.0,39.94,39.97,103199.0,36.0842,36.1204,36.0662,36.0933,103199.0
2019-08-28 10:50:00,39.97,40.08,39.96,40.02,182007.0,36.0933,36.1926,36.0842,36.1384,182007.0
2019-08-28 10:55:00,40.01,40.03,39.89,39.94,114098.0,36.1294,36.1475,36.021,36.0662,114098.0
2019-08-28 11:00:00,39.94,39.97,39.86,39.96,77107.0,36.0662,36.0933,35.9939,36.0842,77107.0
2019-08-28 11:05:00,39.96,40.09,39.96,40.08,111889.0,36.0842,36.2016,36.0842,36.1926,111889.0
2019-08-28 11:10:00,40.08,40.14,40.07,40.09,72728.0,36.1926,36.2468,36.1836,36.2016,72728.0
2019-08-28 11:15:00,40.09,40.11,39.93,39.95,98061.0,36.2016,36.2197,36.0571,36.0752,98061.0
2019-08-28 11:20:00,39.95,40.06,39.93,40.02,153566.0,36.0752,36.1745,36.0571,36.1384,153566.0
2019-08-28 11:25:00,40.02,40.13,40.01,40.11,126706.0,36.1384,36.2378,36.1294,36.2197,126706.0
2019-08-28 11:30:00,40.11,40.13,40.05,40.08,303549.0,36.2197,36.2378,36.1655,36.1926,303549.0
2019-08-28 11:35:00,40.08,40.15,40.08,40.14,84301.0,36.1926,36.2558,36.1926,36.2468,84301.0
2019-08-28 11:40:00,40.13,40.16,40.09,40.12,39664.0,36.2378,36.2648,36.2016,36.2287,39664.0
2019-08-28 11:45:00,40.12,40.16,40.12,40.13,27903.0,36.2287,36.2648,36.2287,36.2378,27903.0
2019-08-28 11:50:00,40.14,40.26,40.14,40.26,45053.0,36.2468,36.3551,36.2468,36.3551,45053.0
2019-08-28 11:55:00,40.26,40.26,40.12,40.15,345477.0,36.3551,36.3551,36.2287,36.2558,345477.0
2019-08-28 12:00:00,40.14,40.16,40.12,40.15,69698.0,36.2468,36.2648,36.2287,36.2558,69698.0
2019-08-28 12:05:00,40.15,40.15,40.08,40.15,50516.0,36.2558,36.2558,36.1926,36.2558,50516.0
2019-08-28 12:10:00,40.15,40.16,40.12,40.13,37955.0,36.2558,36.2648,36.2287,36.2378,37955.0
2019-08-28 12:15:00,40.13,40.16,40.11,40.15,36236.0,36.2378,36.2648,36.2197,36.2558,36236.0
2019-08-28 12:20:00,40.15,40.16,40.11,40.12,121929.0,36.2558,36.2648,36.2197,36.2287,121929.0
2019-08-28 12:25:00,40.12,40.13,40.06,40.07,38464.0,36.2287,36.2378,36.1745,36.1836,38464.0
2019-08-28 12:30:00,40.07,40.16,40.07,40.16,59763.0,36.1836,36.2648,36.1836,36.2648,59763.0
2019-08-28 12:35:00,40.16,40.17,40.1,40.11,41545.0,36.2648,36.2739,36.2107,36.2197,41545.0
2019-08-28 12:40:00,40.1,40.14,40.1,40.14,23183.0,36.2107,36.2468,36.2107,36.2468,23183.0
2019-08-28 12:45:00,40.13,40.14,40.05,40.09,264847.0,36.2378,36.2468,36.1655,36.2016,264847.0
2019-08-28 12:50:00,40.09,40.1,40.06,40.09,79073.0,36.2016,36.2107,36.1745,36.2016,79073.0
2019-08-28 12:55:00,40.09,40.14,40.07,40.14,79833.0,36.2016,36.2468,36.1836,36.2468,79833.0
2019-08-28 13:00:00,40.13,40.13,40.09,40.13,50895.0,36.2378,36.2378,36.2016,36.2378,50895.0
2019-08-28 13:05:00,40.13,40.13,40.08,40.09,59699.0,36.2378,36.2378,36.1926,36.2016,59699.0
2019-08-28 13:10:00,40.09,40.09,40.0,40.03,55197.0,36.2016,36.2016,36.1204,36.1475,55197.0
2019-08-28 13:15:00,40.03,40.06,40.02,40.05,48337.0,36.1475,36.1745,36.1384,36.1655,48337.0
2019-08-28 13:20:00,40.04,40.1,40.04,40.06,30046.0,36.1565,36.2107,36.1565,36.1745,30046.0
2019-08-28 13:25:00,40.07,40.1,40.06,40.07,26462.0,36.1836,36.2107,36.1745,36.1836,26462.0
2019-08-28 13:30:00,40.07,40.11,40.04,40.1,37834.0,36.1836,36.2197,36.1565,36.2107,37834.0
2019-08-28 13:35:00,40.09,40.12,40.05,40.07,61284.0,36.2016,36.2287,36.1655,36.1836,61284.0
2019-08-28 13:40:00,40.07,40.08,40.04,40.05,80268.0,36.1836,36.1926,36.1565,36.1655,80268.0
2019-08-28 13:45:00,40.05,40.09,40.03,40.09,73448.0,36.1655,36.2016,36.1475,36.2016,73448.0
2019-08-28 13:50:00,40.09,40.09,40.01,40.07,88976.0,36.2016,36.2016,36.1294,36.1836,88976.0
2019-08-28 13:55:00,40.07,40.1,40.06,40.09,499541.0,36.1836,36.2107,36.1745,36.2016,499541.0
2019-08-28 14:00:00,40.09,40.15,40.09,40.09,606303.0,36.2016,36.2558,36.2016,36.2016,606303.0
2019-08-28 14:05:00,40.1,40.18,40.09,40.18,45457.0,36.2107,36.2829,36.2016,36.2829,45457.0
2019-08-28 14:10:00,40.17,40.21,40.15,40.15,72433.0,36.2739,36.31,36.2558,36.2558,72433.0
2019-08-28 14:15:00,40.15,40.18,40.13,40.15,53811.0,36.2558,36.2829,36.2378,36.2558,53811.0
2019-08-28 14:20:00,40.15,40.15,40.1,40.12,31512.0,36.2558,36.2558,36.2107,36.2287,31512.0
2019-08-28 14:25:00,40.12,40.14,40.08,40.09,36474.0,36.2287,36.2468,36.1926,36.2016,36474.0
2019-08-28 14:30:00,40.09,40.15,40.08,40.15,39962.0,36.2016,36.2558,36.1926,36.2558,39962.0
2019-08-28 14:35:00,40.15,40.16,40.12,40.15,32228.0,36.2558,36.2648,36.2287,36.2558,32228.0
2019-08-28 14:40:00,40.16,40.16,40.11,40.12,41879.0,36.2648,36.2648,36.2197,36.2287,41879.0
2019-08-28 14:45:00,40.12,40.17,40.11,40.16,63741.0,36.2287,36.2739,36.2197,36.2648,63741.0
2019-08-28 14:50:00,40.17,40.17,40.13,40.13,56261.0,36.2739,36.2739,36.2378,36.2378,56261.0
2019-08-28 14:55:00,40.13,40.14,40.08,40.11,64169.0,36.2378,36.2468,36.1926,36.2197,64169.0
2019-08-28 15:00:00,40.1,40.12,40.09,40.12,41133.0,36.2107,36.2287,36.2016,36.2287,41133.0
2019-08-28 15:05:00,40.11,40.13,40.11,40.12,33838.0,36.2197,36.2378,36.2197,36.2287,33838.0
2019-08-28 15:10:00,40.12,40.13,40.07,40.09,70690.0,36.2287,36.2378,36.1836,36.2016,70690.0
2019-08-28 15:15:00,40.09,40.13,40.07,40.12,84497.0,36.2016,36.2378,36.1836,36.2287,84497.0
2019-08-28 15:20:00,40.13,40.13,40.05,40.08,64549.0,36.2378,36.2378,36.1655,36.1926,64549.0
2019-08-28 15:25:00,40.08,40.1,40.07,40.09,49673.0,36.1926,36.2107,36.1836,36.2016,49673.0
2019-08-28 15:30:00,40.09,40.11,40.06,40.07,103944.0,36.2016,36.2197,36.1745,36.1836,103944.0
2019-08-28 15:35:00,40.07,40.09,40.04,40.08,106399.0,36.1836,36.2016,36.1565,36.1926,106399.0
2019-08-28 15:40:00,40.07,40.1,40.03,40.06,142396.0,36.1836,36.2107,36.1475,36.1745,142396.0
2019-08-28 15:45:00,40.06,40.1,40.06,40.07,161589.0,36.1745,36.2107,36.1745,36.1836,161589.0
2019-08-28 15:50:00,40.07,40.1,40.06,40.09,358023.0,36.1836,36.2107,36.1745,36.2016,358023.0
2019-08-28 15:55:00,40.08,40.13,40.06,40.08,786689.0,36.1926,36.2378,36.1745,36.1926,786689.0
2019-08-29 09:30:00,40.57,40.65,40.4,40.65,121974.0,36.6351,36.7073,36.4816,36.7073,121974.0
2019-08-29 09:35:00,40.65,40.7,40.59,40.62,73613.0,36.7073,36.7525,36.6531,36.6802,73613.0
2019-08-29 09:40:00,40.62,40.79,40.62,40.72,169245.0,36.6802,36.8337,36.6802,36.7705,169245.0
2019-08-29 09:45:00,40.73,40.81,40.73,40.75,150985.0,36.7796,36.8518,36.7796,36.7976,150985.0
2019-08-29 09:50:00,40.75,40.76,40.71,40.73,72464.0,36.7976,36.8066,36.7615,36.7796,72464.0
2019-08-29 09:55:00,40.73,40.73,40.65,40.7,38340.0,36.7796,36.7796,36.7073,36.7525,38340.0
2019-08-29 10:00:00,40.7,40.74,40.58,40.61,52112.0,36.7525,36.7886,36.6441,36.6712,52112.0
2019-08-29 10:05:00,40.61,40.66,40.57,40.6,47931.0,36.6712,36.7163,36.6351,36.6622,47931.0
2019-08-29 10:10:00,40.59,40.6,40.47,40.53,50001.0,36.6531,36.6622,36.5448,36.599,50001.0
2019-08-29 10:15:00,40.53,40.58,40.51,40.57,36243.0,36.599,36.6441,36.5809,36.6351,36243.0
2019-08-29 10:20:00,40.57,40.59,40.52,40.55,43506.0,36.6351,36.6531,36.5899,36.617,43506.0
2019-08-29 10:25:00,40.54,40.59,40.52,40.55,22132.0,36.608,36.6531,36.5899,36.617,22132.0
2019-08-29 10:30:00,40.55,40.55,40.48,40.53,51837.0,36.617,36.617,36.5538,36.599,51837.0
2019-08-29 10:35:00,40.54,40.56,40.35,40.41,112526.0,36.608,36.626,36.4364,36.4906,112526.0
2019-08-29 10:40:00,40.41,40.49,40.4,40.46,33817.0,36.4906,36.5628,36.4816,36.5357,33817.0
2019-08-29 10:45:00,40.45,40.46,40.38,40.4,29886.0,36.5267,36.5357,36.4635,36.4816,29886.0
2019-08-29 10:50:00,40.4,40.51,40.4,40.51,23075.0,36.4816,36.5809,36.4816,36.5809,23075.0
2019-08-29 10:55:00,40.51,40.52,40.47,40.49,149682.0,36.5809,36.5899,36.5448,36.5628,149682.0
2019-08-29 11:00:00,40.48,40.49,40.44,40.46,82006.0,36.5538,36.5628,36.5177,36.5357,82006.0
2019-08-29 11:05:00,40.46,40.55,40.46,40.51,213833.0,36.5357,36.617,36.5357,36.5809,213833.0
2019-08-29 11:10:00,40.51,40.6,40.49,40.59,48339.0,36.5809,36.6622,36.5628,36.6531,48339.0
2019-08-29 11:15:00,40.59,40.63,40.57,40.6,41159.0,36.6531,36.6893,36.6351,36.6622,41159.0
2019-08-29 11:20:00,40.6,40.62,40.55,40.61,31365.0,36.6622,36.6802,36.617,36.6712,31365.0
2019-08-29 11:25:00,40.62,40.65,40.6,40.62,19002.0,36.6802,36.7073,36.6622,36.6802,19002.0
2019-08-29 11:30:00,40.62,40.67,40.61,40.66,23747.0,36.6802,36.7254,36.6712,36.7163,23747.0
2019-08-29 11:35:00,40.66,40.71,40.66,40.68,23553.0,36.7163,36.7615,36.7163,36.7344,23553.0
2019-08-29 11:40:00,40.68,40.71,40.67,40.7,27174.0,36.7344,36.7615,36.7254,36.7525,27174.0
2019-08-29 11:45:00,40.71,40.72,40.68,40.7,143806.0,36.7615,36.7705,36.7344,36.7525,143806.0
2019-08-29 11:50:00,40.7,40.7,40.62,40.64,21471.0,36.7525,36.7525,36.6802,36.6983,21471.0
2019-08-29 11:55:00,40.64,40.65,40.58,40.58,30501.0,36.6983,36.7073,36.6441,36.6441,30501.0
2019-08-29 12:00:00,40.58,40.67,40.55,40.63,64648.0,36.6441,36.7254,36.617,36.6893,64648.0
2019-08-29 12:05:00,40.64,40.66,40.63,40.65,28905.0,36.6983,36.7163,36.6893,36.7073,28905.0
2019-08-29 12:10:00,40.65,40.66,40.59,40.59,30412.0,36.7073,36.7163,36.6531,36.6531,30412.0
2019-08-29 12:15:00,40.59,40.62,40.59,40.62,19812.0,36.6531,36.6802,36.6531,36.6802,19812.0
2019-08-29 12:20:00,40.63,40.69,40.63,40.68,47554.0,36.6893,36.7434,36.6893,36.7344,47554.0
2019-08-29 12:25:00,40.67,40.67,40.62,40.62,23887.0,36.7254,36.7254,36.6802,36.6802,23887.0
2019-08-29 12:30:00,40.62,40.66,40.61,40.64,21786.0,36.6802,36.7163,36.6712,36.6983,21786.0
2019-08-29 12:35:00,40.64,40.65,40.62,40.64,26501.0,36.6983,36.7073,36.6802,36.6983,26501.0
2019-08-29 12:40:00,40.65,40.65,40.6,40.61,21269.0,36.7073,36.7073,36.6622,36.6712,21269.0
2019-08-29 12:45:00,40.6,40.61,40.54,40.55,33056.0,36.6622,36.6712,36.608,36.617,33056.0
2019-08-29 12:50:00,40.56,40.56,40.5,40.52,68091.0,36.626,36.626,36.5719,36.5899,68091.0
2019-08-29 12:55:00,40.52,40.54,40.5,40.51,19817.0,36.5899,36.608,36.5719,36.5809,19817.0
2019-08-29 13:00:00,40.51,40.56,40.51,40.55,34111.0,36.5809,36.626,36.5809,36.617,34111.0
2019-08-29 13:05:00,40.54,40.56,40.54,40.56,24970.0,36.608,36.626,36.608,36.626,24970.0
2019-08-29 13:10:00,40.55,40.59,40.54,40.55,305148.0,36.617,36.6531,36.608,36.617,305148.0
2019-08-29 13:15:00,40.55,40.57,40.53,40.55,238643.0,36.617,36.6351,36.599,36.617,238643.0
2019-08-29 13:20:00,40.55,40.67,40.54,40.65,118538.0,36.617,36.7254,36.608,36.7073,118538.0
2019-08-29 13:25:00,40.65,40.65,40.59,40.59,18674.0,36.7073,36.7073,36.6531,36.6531,18674.0
2019-08-29 13:30:00,40.6,40.61,40.58,40.58,17846.0,36.6622,36.6712,36.6441,36.6441,17846.0
2019-08-29 13:35:00,40.59,40.61,40.57,40.58,66308.0,36.6531,36.6712,36.6351,36.6441,66308.0
2019-08-29 13:40:00,40.58,40.58,40.51,40.53,39829.0,36.6441,36.6441,36.5809,36.599,39829.0
2019-08-29 13:45:00,40.53,40.55,40.52,40.54,15219.0,36.599,36.617,36.5899,36.608,15219.0
2019-08-29 13:50:00,40.55,40.57,40.54,40.55,57427.0,36.617,36.6351,36.608,36.617,57427.0
2019-08-29 13:55:00,40.55,40.56,40.53,40.54,24096.0,36.617,36.626,36.599,36.608,24096.0
2019-08-29 14:00:00,40.54,40.56,40.53,40.53,61470.0,36.608,36.626,36.599,36.599,61470.0
2019-08-29 14:05:00,40.54,40.55,40.5,40.53,26678.0,36.608,36.617,36.5719,36.599,26678.0
2019-08-29 14:10:00,40.52,40.54,40.49,40.52,52421.0,36.5899,36.608,36.5628,36.5899,52421.0
2019-08-29 14:15:00,40.52,40.53,40.45,40.47,47498.0,36.5899,36.599,36.5267,36.5448,47498.0
2019-08-29 14:20:00,40.47,40.5,40.45,40.49,32246.0,36.5448,36.5719,36.5267,36.5628,32246.0
2019-08-29 14:25:00,40.49,40.5,40.46,40.48,287123.0,36.5628,36.5719,36.5357,36.5538,287123.0
2019-08-29 14:30:00,40.48,40.53,40.3,40.41,386644.0,36.5538,36.599,36.3913,36.4906,386644.0
2019-08-29 14:35:00,40.41,40.43,40.35,40.37,72042.0,36.4906,36.5087,36.4364,36.4545,72042.0
2019-08-29 14:40:00,40.38,40.41,40.36,40.38,37782.0,36.4635,36.4906,36.4454,36.4635,37782.0
2019-08-29 14:45:00,40.38,40.41,40.36,40.39,129410.0,36.4635,36.4906,36.4454,36.4725,129410.0
2019-08-29 14:50:00,40.39,40.39,40.3,40.31,129553.0,36.4725,36.4725,36.3913,36.4003,129553.0
2019-08-29 14:55:00,40.32,40.32,40.28,40.3,106935.0,36.4093,36.4093,36.3732,36.3913,106935.0
2019-08-29 15:00:00,40.29,40.34,40.29,40.34,60024.0,36.3822,36.4274,36.3822,36.4274,60024.0
2019-08-29 15:05:00,40.33,40.36,40.32,40.33,81092.0,36.4184,36.4454,36.4093,36.4184,81092.0
2019-08-29 15:10:00,40.33,40.37,40.32,40.36,50998.0,36.4184,36.4545,36.4093,36.4454,50998.0
2019-08-29 15:15:00,40.36,40.38,40.34,40.36,51786.0,36.4454,36.4635,36.4274,36.4454,51786.0
2019-08-29 15:20:00,40.36,40.4,40.34,40.4,69496.0,36.4454,36.4816,36.4274,36.4816,69496.0
2019-08-29 15:25:00,40.4,40.42,40.36,40.37,49813.0,36.4816,36.4996,36.4454,36.4545,49813.0
2019-08-29 15:30:00,40.37,40.48,40.37,40.44,93609.0,36.4545,36.5538,36.4545,36.5177,93609.0
2019-08-29 15:35:00,40.44,40.46,40.4,40.45,71111.0,36.5177,36.5357,36.4816,36.5267,71111.0
2019-08-29 15:40:00,40.44,40.46,40.43,40.44,53665.0,36.5177,36.5357,36.5087,36.5177,53665.0
2019-08-29 15:45:00,40.45,40.54,40.44,40.51,95432.0,36.5267,36.608,36.5177,36.5809,95432.0
2019-08-29 15:50:00,40.51,40.54,40.48,40.5,349194.0,36.5809,36.608,36.5538,36.5719,349194.0
2019-08-29 15:55:00,40.5,40.55,40.48,40.53,515712.0,36.5719,36.617,36.5538,36.599,515712.0
2019-08-30 09:30:00,40.74,40.74,40.51,40.67,89302.0,36.9164,36.9164,36.708,36.853,89302.0
2019-08-30 09:35:00,40.67,40.74,40.63,40.73,42092.0,36.853,36.9164,36.8167,36.9074,42092.0
2019-08-30 09:40:00,40.74,40.74,40.62,40.66,73076.0,36.9164,36.9164,36.8077,36.8439,73076.0
2019-08-30 09:45:00,40.65,40.7,40.61,40.62,26245.0,36.8349,36.8802,36.7986,36.8077,26245.0
2019-08-30 09:50:00,40.62,40.7,40.6,40.68,31760.0,36.8077,36.8802,36.7896,36.8621,31760.0
2019-08-30 09:55:00,40.68,40.68,40.54,40.55,24927.0,36.8621,36.8621,36.7352,36.7443,24927.0
2019-08-30 10:00:00,40.54,40.62,40.5,40.52,39375.0,36.7352,36.8077,36.6989,36.7171,39375.0
2019-08-30 10:05:00,40.52,40.67,40.51,40.64,50477.0,36.7171,36.853,36.708,36.8258,50477.0
2019-08-30 10:10:00,40.62,40.63,40.5,40.51,122372.0,36.8077,36.8167,36.6989,36.708,122372.0
2019-08-30 10:15:00,40.51,40.57,40.49,40.53,27072.0,36.708,36.7624,36.6899,36.7261,27072.0
2019-08-30 10:20:00,40.52,40.52,40.41,40.42,31032.0,36.7171,36.7171,36.6174,36.6265,31032.0
2019-08-30 10:25:00,40.42,40.45,40.38,40.44,25888.0,36.6265,36.6536,36.5902,36.6446,25888.0
2019-08-30 10:30:00,40.44,40.49,40.42,40.42,41967.0,36.6446,36.6899,36.6265,36.6265,41967.0
2019-08-30 10:35:00,40.42,40.47,40.39,40.45,36679.0,36.6265,36.6718,36.5993,36.6536,36679.0
2019-08-30 10:40:00,40.45,40.47,40.43,40.45,34917.0,36.6536,36.6718,36.6355,36.6536,34917.0
2019-08-30 10:45:00,40.45,40.48,40.39,40.47,25582.0,36.6536,36.6808,36.5993,36.6718,25582.0
2019-08-30 10:50:00,40.46,40.48,40.37,40.39,30825.0,36.6627,36.6808,36.5811,36.5993,30825.0
2019-08-30 10:55:00,40.39,40.42,40.34,40.37,25127.0,36.5993,36.6265,36.554,36.5811,25127.0
2019-08-30 11:00:00,40.37,40.39,40.29,40.3,35156.0,36.5811,36.5993,36.5087,36.5177,35156.0
2019-08-30 11:05:00,40.3,40.37,40.29,40.36,35843.0,36.5177,36.5811,36.5087,36.5721,35843.0
2019-08-30 11:10:00,40.36,40.37,40.25,40.27,21737.0,36.5721,36.5811,36.4724,36.4905,21737.0
2019-08-30 11:15:00,40.27,40.28,40.19,40.23,27992.0,36.4905,36.4996,36.418,36.4543,27992.0
2019-08-30 11:20:00,40.23,40.25,40.2,40.21,19092.0,36.4543,36.4724,36.4271,36.4362,19092.0
2019-08-30 11:25:00,40.21,40.24,40.18,40.23,21941.0,36.4362,36.4633,36.409,36.4543,21941.0
2019-08-30 11:30:00,40.23,40.31,40.23,40.31,25414.0,36.4543,36.5268,36.4543,36.5268,25414.0
2019-08-30 11:35:00,40.3,40.3,40.27,40.27,13316.0,36.5177,36.5177,36.4905,36.4905,13316.0
2019-08-30 11:40:00,40.28,40.28,40.23,40.26,17374.0,36.4996,36.4996,36.4543,36.4815,17374.0
2019-08-30 11:45:00,40.26,40.31,40.26,40.31,17782.0,36.4815,36.5268,36.4815,36.5268,17782.0
2019-08-30 11:50:00,40.32,40.33,40.28,40.28,17315.0,36.5358,36.5449,36.4996,36.4996,17315.0
2019-08-30 11:55:00,40.28,40.29,40.25,40.26,17671.0,36.4996,36.5087,36.4724,36.4815,17671.0
2019-08-30 12:00:00,40.26,40.28,40.23,40.23,19325.0,36.4815,36.4996,36.4543,36.4543,19325.0
2019-08-30 12:05:00,40.23,40.26,40.2,40.22,16432.0,36.4543,36.4815,36.4271,36.4452,16432.0
2019-08-30 12:10:00,40.22,40.27,40.2,40.24,23979.0,36.4452,36.4905,36.4271,36.4633,23979.0
2019-08-30 12:15:00,40.24,40.3,40.24,40.3,13260.0,36.4633,36.5177,36.4633,36.5177,13260.0
2019-08-30 12:20:00,40.29,40.31,40.28,40.29,12269.0,36.5087,36.5268,36.4996,36.5087,12269.0
2019-08-30 12:25:00,40.3,40.33,40.29,40.31,17948.0,36.5177,36.5449,36.5087,36.5268,17948.0
2019-08-30 12:30:00,40.31,40.32,40.26,40.3,16564.0,36.5268,36.5358,36.4815,36.5177,16564.0
2019-08-30 12:35:00,40.3,40.33,40.3,40.32,18948.0,36.5177,36.5449,36.5177,36.5358,18948.0
2019-08-30 12:40:00,40.33,40.35,40.31,40.34,10749.0,36.5449,36.563,36.5268,36.554,10749.0
2019-08-30 12:45:00,40.34,40.34,40.32,40.33,11797.0,36.554,36.554,36.5358,36.5449,11797.0
2019-08-30 12:50:00,40.32,40.33,40.28,40.3,21421.0,36.5358,36.5449,36.4996,36.5177,21421.0
2019-08-30 12:55:00,40.3,40.37,40.3,40.35,50235.0,36.5177,36.5811,36.5177,36.563,50235.0
2019-08-30 13:00:00,40.34,40.39,40.33,40.34,22281.0,36.554,36.5993,36.5449,36.554,22281.0
2019-08-30 13:05:00,40.34,40.34,40.3,40.31,10715.0,36.554,36.554,36.5177,36.5268,10715.0
2019-08-30 13:10:00,40.31,40.33,40.3,40.32,16077.0,36.5268,36.5449,36.5177,36.5358,16077.0
2019-08-30 13:15:00,40.33,40.33,40.28,40.31,19028.0,36.5449,36.5449,36.4996,36.5268,19028.0
2019-08-30 13:20:00,40.31,40.33,40.28,40.3,20721.0,36.5268,36.5449,36.4996,36.5177,20721.0
2019-08-30 13:25:00,40.3,40.33,40.29,40.3,17682.0,36.5177,36.5449,36.5087,36.5177,17682.0
2019-08-30 13:30:00,40.29,40.31,40.29,40.31,11683.0,36.5087,36.5268,36.5087,36.5268,11683.0
2019-08-30 13:35:00,40.3,40.3,40.26,40.27,17189.0,36.5177,36.5177,36.4815,36.4905,17189.0
2019-08-30 13:40:00,40.27,40.29,40.25,40.25,16078.0,36.4905,36.5087,36.4724,36.4724,16078.0
2019-08-30 13:45:00,40.25,40.29,40.25,40.28,15225.0,36.4724,36.5087,36.4724,36.4996,15225.0
2019-08-30 13:50:00,40.29,40.3,40.27,40.27,13791.0,36.5087,36.5177,36.4905,36.4905,13791.0
2019-08-30 13:55:00,40.27,40.29,40.26,40.27,15330.0,36.4905,36.5087,36.4815,36.4905,15330.0
2019-08-30 14:00:00,40.27,40.33,40.27,40.32,31210.0,36.4905,36.5449,36.4905,36.5358,31210.0
2019-08-30 14:05:00,40.32,40.33,40.28,40.31,20528.0,36.5358,36.5449,36.4996,36.5268,20528.0
2019-08-30 14:10:00,40.3,40.34,40.3,40.33,13431.0,36.5177,36.554,36.5177,36.5449,13431.0
2019-08-30 14:15:00,40.33,40.37,40.33,40.36,13600.0,36.5449,36.5811,36.5449,36.5721,13600.0
2019-08-30 14:20:00,40.36,40.36,40.33,40.35,17881.0,36.5721,36.5721,36.5449,36.563,17881.0
2019-08-30 14:25:00,40.36,40.36,40.32,40.34,13855.0,36.5721,36.5721,36.5358,36.554,13855.0
2019-08-30 14:30:00,40.35,40.37,40.31,40.33,27178.0,36.563,36.5811,36.5268,36.5449,27178.0
2019-08-30 14:35:00,40.33,40.34,40.31,40.33,18280.0,36.5449,36.554,36.5268,36.5449,18280.0
2019-08-30 14:40:00,40.32,40.33,40.27,40.33,21166.0,36.5358,36.5449,36.4905,36.5449,21166.0
2019-08-30 14:45:00,40.32,40.32,40.26,40.28,18520.0,36.5358,36.5358,36.4815,36.4996,18520.0
2019-08-30 14:50:00,40.27,40.29,40.26,40.28,18187.0,36.4905,36.5087,36.4815,36.4996,18187.0
2019-08-30 14:55:00,40.27,40.31,40.27,40.28,13531.0,36.4905,36.5268,36.4905,36.4996,13531.0
2019-08-30 15:00:00,40.29,40.31,40.23,40.26,29009.0,36.5087,36.5268,36.4543,36.4815,29009.0
2019-08-30 15:05:00,40.25,40.27,40.25,40.27,12757.0,36.4724,36.4905,36.4724,36.4905,12757.0
2019-08-30 15:10:00,40.27,40.27,40.22,40.27,51550.0,36.4905,36.4905,36.4452,36.4905,51550.0
2019-08-30 15:15:00,40.27,40.27,40.24,40.25,31378.0,36.4905,36.4905,36.4633,36.4724,31378.0
2019-08-30 15:20:00,40.25,40.3,40.24,40.29,36140.0,36.4724,36.5177,36.4633,36.5087,36140.0
2019-08-30 15:25:00,40.29,40.33,40.28,40.32,31368.0,36.5087,36.5449,36.4996,36.5358,31368.0
2019-08-30 15:30:00,40.32,40.35,40.31,40.33,40386.0,36.5358,36.563,36.5268,36.5449,40386.0
2019-08-30 15:35:00,40.33,40.35,40.29,40.3,44286.0,36.5449,36.563,36.5087,36.5177,44286.0
2019-08-30 15:40:00,40.3,40.31,40.26,40.26,32343.0,36.5177,36.5268,36.4815,36.4815,32343.0
2019-08-30 15:45:00,40.27,40.3,40.26,40.28,77022.0,36.4905,36.5177,36.4815,36.4996,77022.0
2019-08-30 15:50:00,40.29,40.32,40.28,40.3,109317.0,36.5087,36.5358,36.4996,36.5177,109317.0
2019-08-30 15:55:00,40.3,40.35,40.26,40.27,332976.0,36.5177,36.563,36.4815,36.4905,332976.0
2019-09-03 09:30:00,40.05,40.16,39.93,40.15,99581.0,36.2912,36.3909,36.1824,36.3818,99581.0
2019-09-03 09:35:00,40.14,40.27,40.14,40.25,77181.0,36.3727,36.4905,36.3727,36.4724,77181.0
2019-09-03 09:40:00,40.25,40.3,40.16,40.23,54787.0,36.4724,36.5177,36.3909,36.4543,54787.0
2019-09-03 09:45:00,40.24,40.3,40.12,40.21,94872.0,36.4633,36.5177,36.3546,36.4362,94872.0
2019-09-03 09:50:00,40.22,40.38,40.22,40.36,74624.0,36.4452,36.5902,36.4452,36.5721,74624.0
2019-09-03 09:55:00,40.36,40.38,40.33,40.36,28676.0,36.5721,36.5902,36.5449,36.5721,28676.0
2019-09-03 10:00:00,40.36,40.36,39.94,39.99,83605.0,36.5721,36.5721,36.1915,36.2368,83605.0
2019-09-03 10:05:00,39.99,40.02,39.92,39.95,63929.0,36.2368,36.264,36.1734,36.2006,63929.0
2019-09-03 10:10:00,39.96,40.01,39.89,39.91,49217.0,36.2096,36.2549,36.1462,36.1643,49217.0
2019-09-03 10:15:00,39.9,39.99,39.88,39.95,41063.0,36.1553,36.2368,36.1371,36.2006,41063.0
2019-09-03 10:20:00,39.95,40.03,39.95,40.01,38554.0,36.2006,36.2731,36.2006,36.2549,38554.0
2019-09-03 10:25:00,40.01,40.07,39.95,40.07,37057.0,36.2549,36.3093,36.2006,36.3093,37057.0
2019-09-03 10:30:00,40.06,40.08,39.95,40.01,37416.0,36.3002,36.3184,36.2006,36.2549,37416.0
2019-09-03 10:35:00,40.0,40.01,39.96,40.0,31226.0,36.2459,36.2549,36.2096,36.2459,31226.0
2019-09-03 10:40:00,39.99,40.13,39.98,40.1,56681.0,36.2368,36.3637,36.2277,36.3365,56681.0
2019-09-03 10:45:00,40.09,40.15,40.07,40.13,60596.0,36.3274,36.3818,36.3093,36.3637,60596.0
2019-09-03 10:50:00,40.14,40.19,40.13,40.16,30958.0,36.3727,36.418,36.3637,36.3909,30958.0
2019-09-03 10:55:00,40.17,40.17,40.11,40.14,31403.0,36.3999,36.3999,36.3455,36.3727,31403.0
2019-09-03 11:00:00,40.14,40.14,40.04,40.07,42714.0,36.3727,36.3727,36.2821,36.3093,42714.0
2019-09-03 11:05:00,40.06,40.07,39.99,40.0,55452.0,36.3002,36.3093,36.2368,36.2459,55452.0
2019-09-03 11:10:00,40.0,40.0,39.82,39.83,42426.0,36.2459,36.2459,36.0828,36.0918,42426.0
2019-09-03 11:15:00,39.83,39.86,39.81,39.85,33255.0,36.0918,36.119,36.0737,36.1099,33255.0
2019-09-03 11:20:00,39.84,39.86,39.8,39.84,42549.0,36.1009,36.119,36.0646,36.1009,42549.0
2019-09-03 11:25:00,39.84,39.89,39.79,39.81,57851.0,36.1009,36.1462,36.0556,36.0737,57851.0
2019-09-03 11:30:00,39.82,39.89,39.7,39.76,75056.0,36.0828,36.1462,35.974,36.0284,75056.0
2019-09-03 11:35:00,39.76,39.82,39.75,39.76,31881.0,36.0284,36.0828,36.0193,36.0284,31881.0
2019-09-03 11:40:00,39.76,39.79,39.72,39.76,33495.0,36.0284,36.0556,35.9922,36.0284,33495.0
2019-09-03 11:45:00,39.76,39.82,39.72,39.81,35347.0,36.0284,36.0828,35.9922,36.0737,35347.0
2019-09-03 11:50:00,39.81,39.81,39.76,39.78,26119.0,36.0737,36.0737,36.0284,36.0465,26119.0
2019-09-03 11:55:00,39.78,39.79,39.72,39.74,31168.0,36.0465,36.0556,35.9922,36.0103,31168.0
2019-09-03 12:00:00,39.73,39.75,39.69,39.75,26707.0,36.0012,36.0193,35.965,36.0193,26707.0
2019-09-03 12:05:00,39.74,39.75,39.66,39.67,28215.0,36.0103,36.0193,35.9378,35.9468,28215.0
2019-09-03 12:10:00,39.67,39.72,39.67,39.71,12671.0,35.9468,35.9922,35.9468,35.9831,12671.0
2019-09-03 12:15:00,39.71,39.76,39.68,39.75,16272.0,35.9831,36.0284,35.9559,36.0193,16272.0
2019-09-03 12:20:00,39.75,39.77,39.72,39.73,25475.0,36.0193,36.0375,35.9922,36.0012,25475.0
2019-09-03 12:25:00,39.73,39.76,39.72,39.74,18102.0,36.0012,36.0284,35.9922,36.0103,18102.0
2019-09-03 12:30:00,39.74,39.75,39.69,39.73,18323.0,36.0103,36.0193,35.965,36.0012,18323.0
2019-09-03 12:35:00,39.73,39.78,39.73,39.77,11702.0,36.0012,36.0465,36.0012,36.0375,11702.0
2019-09-03 12:40:00,39.77,39.8,39.76,39.8,20872.0,36.0375,36.0646,36.0284,36.0646,20872.0
2019-09-03 12:45:00,39.78,39.83,39.77,39.83,18680.0,36.0465,36.0918,36.0375,36.0918,18680.0
2019-09-03 12:50:00,39.82,39.83,39.71,39.72,31521.0,36.0828,36.0918,35.9831,35.9922,31521.0
2019-09-03 12:55:00,39.72,39.77,39.72,39.77,13334.0,35.9922,36.0375,35.9922,36.0375,13334.0
2019-09-03 13:00:00,39.76,39.81,39.76,39.77,14905.0,36.0284,36.0737,36.0284,36.0375,14905.0
2019-09-03 13:05:00,39.77,39.79,39.71,39.76,19553.0,36.0375,36.0556,35.9831,36.0284,19553.0
2019-09-03 13:10:00,39.76,39.78,39.72,39.77,17196.0,36.0284,36.0465,35.9922,36.0375,17196.0
2019-09-03 13:15:00,39.76,39.76,39.71,39.73,20172.0,36.0284,36.0284,35.9831,36.0012,20172.0
2019-09-03 13:20:00,39.73,39.73,39.69,39.72,22035.0,36.0012,36.0012,35.965,35.9922,22035.0
2019-09-03 13:25:00,39.72,39.75,39.71,39.75,21473.0,35.9922,36.0193,35.9831,36.0193,21473.0
2019-09-03 13:30:00,39.75,39.78,39.73,39.74,49474.0,36.0193,36.0465,36.0012,36.0103,49474.0
2019-09-03 13:35:00,39.74,39.75,39.69,39.73,14269.0,36.0103,36.0193,35.965,36.0012,14269.0
2019-09-03 13:40:00,39.73,39.73,39.66,39.68,23092.0,36.0012,36.0012,35.9378,35.9559,23092.0
2019-09-03 13:45:00,39.68,39.69,39.62,39.64,21885.0,35.9559,35.965,35.9015,35.9197,21885.0
2019-09-03 13:50:00,39.64,39.67,39.61,39.62,21410.0,35.9197,35.9468,35.8925,35.9015,21410.0
2019-09-03 13:55:00,39.62,39.66,39.62,39.65,15493.0,35.9015,35.9378,35.9015,35.9287,15493.0
2019-09-03 14:00:00,39.64,39.72,39.63,39.71,20987.0,35.9197,35.9922,35.9106,35.9831,20987.0
2019-09-03 14:05:00,39.7,39.71,39.67,39.69,15711.0,35.974,35.9831,35.9468,35.965,15711.0
2019-09-03 14:10:00,39.68,39.7,39.65,39.66,17137.0,35.9559,35.974,35.9287,35.9378,17137.0
2019-09-03 14:15:00,39.65,39.66,39.6,39.61,19591.0,35.9287,35.9378,35.8834,35.8925,19591.0
2019-09-03 14:20:00,39.61,39.65,39.61,39.63,17912.0,35.8925,35.9287,35.8925,35.9106,17912.0
2019-09-03 14:25:00,39.62,39.69,39.62,39.68,31124.0,35.9015,35.965,35.9015,35.9559,31124.0
2019-09-03 14:30:00,39.68,39.7,39.67,39.67,23697.0,35.9559,35.974,35.9468,35.9468,23697.0
2019-09-03 14:35:00,39.68,39.71,39.66,39.69,20228.0,35.9559,35.9831,35.9378,35.965,20228.0
2019-09-03 14:40:00,39.69,39.7,39.67,39.69,14817.0,35.965,35.974,35.9468,35.965,14817.0
2019-09-03 14:45:00,39.68,39.68,39.63,39.66,17746.0,35.9559,35.9559,35.9106,35.9378,17746.0
2019-09-03 14:50:00,39.68,39.69,39.66,39.69,24394.0,35.9559,35.965,35.9378,35.965,24394.0
2019-09-03 14:55:00,39.68,39.7,39.67,39.69,26266.0,35.9559,35.974,35.9468,35.965,26266.0
2019-09-03 15:00:00,39.69,39.7,39.65,39.65,33526.0,35.965,35.974,35.9287,35.9287,33526.0
2019-09-03 15:05:00,39.65,39.67,39.64,39.67,17175.0,35.9287,35.9468,35.9197,35.9468,17175.0
2019-09-03 15:10:00,39.67,39.69,39.66,39.68,19039.0,35.9468,35.965,35.9378,35.9559,19039.0
2019-09-03 15:15:00,39.68,39.74,39.67,39.73,30668.0,35.9559,36.0103,35.9468,36.0012,30668.0
2019-09-03 15:20:00,39.73,39.78,39.73,39.75,22403.0,36.0012,36.0465,36.0012,36.0193,22403.0
2019-09-03 15:25:00,39.76,39.77,39.73,39.76,29445.0,36.0284,36.0375,36.0012,36.0284,29445.0
2019-09-03 15:30:00,39.76,39.8,39.73,39.79,55520.0,36.0284,36.0646,36.0012,36.0556,55520.0
2019-09-03 15:35:00,39.79,39.81,39.77,39.81,38903.0,36.0556,36.0737,36.0375,36.0737,38903.0
2019-09-03 15:40:00,39.81,39.81,39.78,39.8,34147.0,36.0737,36.0737,36.0465,36.0646,34147.0
2019-09-03 15:45:00,39.8,39.85,39.79,39.79,54017.0,36.0646,36.1099,36.0556,36.0556,54017.0
2019-09-03 15:50:00,39.8,40.06,39.79,39.81,804351.0,36.0646,36.3002,36.0556,36.0737,804351.0
2019-09-03 15:55:00,39.8,39.81,39.71,39.74,499806.0,36.0646,36.0737,35.9831,36.0103,499806.0
2019-09-04 09:30:00,39.67,39.78,39.52,39.59,195250.0,35.9468,36.0465,35.8109,35.8744,195250.0
2019-09-04 09:35:00,39.6,39.65,39.41,39.41,116678.0,35.8834,35.9287,35.7112,35.7112,116678.0
2019-09-04 09:40:00,39.41,39.47,39.31,39.37,96751.0,35.7112,35.7656,35.6206,35.675,96751.0
2019-09-04 09:45:00,39.37,39.5,39.35,39.35,203785.0,35.675,35.7928,35.6569,35.6569,203785.0
2019-09-04 09:50:00,39.34,39.4,39.14,39.15,117449.0,35.6478,35.7022,35.4666,35.4756,117449.0
2019-09-04 09:55:00,39.15,39.19,39.08,39.08,140519.0,35.4756,35.5119,35.4122,35.4122,140519.0
2019-09-04 10:00:00,39.08,39.25,39.08,39.13,61647.0,35.4122,35.5663,35.4122,35.4575,61647.0
2019-09-04 10:05:00,39.14,39.15,39.02,39.14,91291.0,35.4666,35.4756,35.3578,35.4666,91291.0
2019-09-04 10:10:00,39.13,39.29,39.11,39.29,55505.0,35.4575,35.6025,35.4394,35.6025,55505.0
2019-09-04 10:15:00,39.29,39.41,39.28,39.41,46326.0,35.6025,35.7112,35.5934,35.7112,46326.0
2019-09-04 10:20:00,39.41,39.45,39.36,39.36,44761.0,35.7112,35.7475,35.6659,35.6659,44761.0
2019-09-04 10:25:00,39.37,39.42,39.35,39.4,24321.0,35.675,35.7203,35.6569,35.7022,24321.0
2019-09-04 10:30:00,39.4,39.41,39.3,39.31,85091.0,35.7022,35.7112,35.6116,35.6206,85091.0
2019-09-04 10:35:00,39.31,39.31,39.2,39.22,74230.0,35.6206,35.6206,35.521,35.5391,74230.0
2019-09-04 10:40:00,39.22,39.24,39.16,39.24,73763.0,35.5391,35.5572,35.4847,35.5572,73763.0
2019-09-04 10:45:00,39.23,39.35,39.23,39.35,44834.0,35.5481,35.6569,35.5481,35.6569,44834.0
2019-09-04 10:50:00,39.34,39.41,39.34,39.4,65803.0,35.6478,35.7112,35.6478,35.7022,65803.0
2019-09-04 10:55:00,39.39,39.5,39.38,39.5,50413.0,35.6931,35.7928,35.6841,35.7928,50413.0
2019-09-04 11:00:00,39.5,39.54,39.49,39.53,32444.0,35.7928,35.829,35.7837,35.82,32444.0
2019-09-04 11:05:00,39.53,39.56,39.5,39.52,29092.0,35.82,35.8472,35.7928,35.8109,29092.0
2019-09-04 11:10:00,39.52,39.55,39.49,39.49,25287.0,35.8109,35.8381,35.7837,35.7837,25287.0
2019-09-04 11:15:00,39.48,39.49,39.43,39.46,34945.0,35.7747,35.7837,35.7294,35.7566,34945.0
2019-09-04 11:20:00,39.45,39.51,39.45,39.49,48818.0,35.7475,35.8019,35.7475,35.7837,48818.0
2019-09-04 11:25:00,39.5,39.62,39.48,39.59,92162.0,35.7928,35.9015,35.7747,35.8744,92162.0
2019-09-04 11:30:00,39.59,39.64,39.57,39.63,38840.0,35.8744,35.9197,35.8562,35.9106,38840.0
2019-09-04 11:35:00,39.63,39.65,39.62,39.64,18734.0,35.9106,35.9287,35.9015,35.9197,18734.0
2019-09-04 11:40:00,39.64,39.68,39.64,39.68,24560.0,35.9197,35.9559,35.9197,35.9559,24560.0
2019-09-04 11:45:00,39.67,39.69,39.64,39.66,22079.0,35.9468,35.965,35.9197,35.9378,22079.0
2019-09-04 11:50:00,39.66,39.74,39.66,39.73,47478.0,35.9378,36.0103,35.9378,36.0012,47478.0
2019-09-04 11:55:00,39.73,39.74,39.72,39.73,27411.0,36.0012,36.0103,35.9922,36.0012,27411.0
2019-09-04 12:00:00,39.72,39.8,39.7,39.79,63719.0,35.9922,36.0646,35.974,36.0556,63719.0
2019-09-04 12:05:00,39.79,39.83,39.76,39.82,32445.0,36.0556,36.0918,36.0284,36.0828,32445.0
2019-09-04 12:10:00,39.82,39.83,39.8,39.81,21145.0,36.0828,36.0918,36.0646,36.0737,21145.0
2019-09-04 12:15:00,39.81,39.82,39.75,39.78,69821.0,36.0737,36.0828,36.0193,36.0465,69821.0
2019-09-04 12:20:00,39.77,39.8,39.76,39.77,48211.0,36.0375,36.0646,36.0284,36.0375,48211.0
2019-09-04 12:25:00,39.77,39.78,39.73,39.73,28483.0,36.0375,36.0465,36.0012,36.0012,28483.0
2019-09-04 12:30:00,39.73,39.74,39.69,39.71,28990.0,36.0012,36.0103,35.965,35.9831,28990.0
2019-09-04 12:35:00,39.72,39.77,39.71,39.77,42581.0,35.9922,36.0375,35.9831,36.0375,42581.0
2019-09-04 12:40:00,39.77,39.78,39.74,39.77,55455.0,36.0375,36.0465,36.0103,36.0375,55455.0
2019-09-04 12:45:00,39.77,39.84,39.77,39.82,85486.0,36.0375,36.1009,36.0375,36.0828,85486.0
2019-09-04 12:50:00,39.82,39.83,39.71,39.77,80598.0,36.0828,36.0918,35.9831,36.0375,80598.0
2019-09-04 12:55:00,39.78,39.83,39.77,39.81,18675.0,36.0465,36.0918,36.0375,36.0737,18675.0
2019-09-04 13:00:00,39.81,39.82,39.77,39.77,21948.0,36.0737,36.0828,36.0375,36.0375,21948.0
2019-09-04 13:05:00,39.77,39.83,39.77,39.83,16360.0,36.0375,36.0918,36.0375,36.0918,16360.0
2019-09-04 13:10:00,39.83,39.83,39.79,39.8,23719.0,36.0918,36.0918,36.0556,36.0646,23719.0
2019-09-04 13:15:00,39.8,39.81,39.78,39.8,19363.0,36.0646,36.0737,36.0465,36.0646,19363.0
2019-09-04 13:20:00,39.8,39.8,39.78,39.8,12417.0,36.0646,36.0646,36.0465,36.0646,12417.0
2019-09-04 13:25:00,39.8,39.82,39.77,39.8,17847.0,36.0646,36.0828,36.0375,36.0646,17847.0
2019-09-04 13:30:00,39.8,39.83,39.8,39.82,23630.0,36.0646,36.0918,36.0646,36.0828,23630.0
2019-09-04 13:35:00,39.82,39.84,39.81,39.82,12985.0,36.0828,36.1009,36.0737,36.0828,12985.0
2019-09-04 13:40:00,39.82,39.86,39.8,39.86,36698.0,36.0828,36.119,36.0646,36.119,36698.0
2019-09-04 13:45:00,39.86,39.88,39.84,39.87,20412.0,36.119,36.1371,36.1009,36.1281,20412.0
2019-09-04 13:50:00,39.87,39.87,39.83,39.84,16272.0,36.1281,36.1281,36.0918,36.1009,16272.0
2019-09-04 13:55:00,39.83,39.84,39.81,39.81,28377.0,36.0918,36.1009,36.0737,36.0737,28377.0
2019-09-04 14:00:00,39.81,39.85,39.8,39.84,26983.0,36.0737,36.1099,36.0646,36.1009,26983.0
2019-09-04 14:05:00,39.84,39.85,39.8,39.8,25487.0,36.1009,36.1099,36.0646,36.0646,25487.0
2019-09-04 14:10:00,39.8,39.81,39.76,39.77,51403.0,36.0646,36.0737,36.0284,36.0375,51403.0
2019-09-04 14:15:00,39.77,39.81,39.76,39.79,45318.0,36.0375,36.0737,36.0284,36.0556,45318.0
2019-09-04 14:20:00,39.79,39.79,39.73,39.74,24099.0,36.0556,36.0556,36.0012,36.0103,24099.0
2019-09-04 14:25:00,39.74,39.78,39.72,39.77,38000.0,36.0103,36.0465,35.9922,36.0375,38000.0
2019-09-04 14:30:00,39.76,39.84,39.76,39.84,30667.0,36.0284,36.1009,36.0284,36.1009,30667.0
2019-09-04 14:35:00,39.83,39.83,39.81,39.83,13309.0,36.0918,36.0918,36.0737,36.0918,13309.0
2019-09-04 14:40:00,39.83,39.85,39.81,39.82,34067.0,36.0918,36.1099,36.0737,36.0828,34067.0
2019-09-04 14:45:00,39.83,39.84,39.81,39.83,21194.0,36.0918,36.1009,36.0737,36.0918,21194.0
2019-09-04 14:50:00,39.83,39.84,39.8,39.83,18123.0,36.0918,36.1009,36.0646,36.0918,18123.0
2019-09-04 14:55:00,39.84,39.84,39.8,39.82,31750.0,36.1009,36.1009,36.0646,36.0828,31750.0
2019-09-04 15:00:00,39.82,39.83,39.8,39.83,64245.0,36.0828,36.0918,36.0646,36.0918,64245.0
2019-09-04 15:05:00,39.83,39.83,39.8,39.81,54592.0,36.0918,36.0918,36.0646,36.0737,54592.0
2019-09-04 15:10:00,39.82,39.86,39.79,39.84,83788.0,36.0828,36.119,36.0556,36.1009,83788.0
2019-09-04 15:15:00,39.85,39.85,39.77,39.77,33705.0,36.1099,36.1099,36.0375,36.0375,33705.0
2019-09-04 15:20:00,39.77,39.79,39.76,39.77,45720.0,36.0375,36.0556,36.0284,36.0375,45720.0
2019-09-04 15:25:00,39.77,39.78,39.75,39.77,47998.0,36.0375,36.0465,36.0193,36.0375,47998.0
2019-09-04 15:30:00,39.78,39.81,39.76,39.8,83574.0,36.0465,36.0737,36.0284,36.0646,83574.0
2019-09-04 15:35:00,39.8,39.81,39.78,39.78,44691.0,36.0646,36.0737,36.0465,36.0465,44691.0
2019-09-04 15:40:00,39.79,39.83,39.77,39.81,88631.0,36.0556,36.0918,36.0375,36.0737,88631.0
2019-09-04 15:45:00,39.81,39.82,39.77,39.79,82472.0,36.0737,36.0828,36.0375,36.0556,82472.0
2019-09-04 15:50:00,39.79,39.8,39.76,39.79,157633.0,36.0556,36.0646,36.0284,36.0556,157633.0
2019-09-04 15:55:00,39.78,39.78,39.6,39.63,678138.0,36.0465,36.0465,35.8834,35.9106,678138.0
2019-09-05 09:30:00,40.04,40.07,39.94,39.99,103822.0,36.2821,36.3093,36.1915,36.2368,103822.0
2019-09-05 09:35:00,40.0,40.21,40.0,40.15,79842.0,36.2459,36.4362,36.2459,36.3818,79842.0
2019-09-05 09:40:00,40.16,40.26,40.15,40.23,71114.0,36.3909,36.4815,36.3818,36.4543,71114.0
2019-09-05 09:45:00,40.23,40.34,40.15,40.34,117568.0,36.4543,36.554,36.3818,36.554,117568.0
2019-09-05 09:50:00,40.34,40.35,40.28,40.35,44832.0,36.554,36.563,36.4996,36.563,44832.0
2019-09-05 09:55:00,40.35,40.38,40.31,40.32,41865.0,36.563,36.5902,36.5268,36.5358,41865.0
2019-09-05 10:00:00,40.32,40.39,40.31,40.37,49284.0,36.5358,36.5993,36.5268,36.5811,49284.0
2019-09-05 10:05:00,40.37,40.43,40.35,40.43,42885.0,36.5811,36.6355,36.563,36.6355,42885.0
2019-09-05 10:10:00,40.43,40.46,40.39,40.44,40332.0,36.6355,36.6627,36.5993,36.6446,40332.0
2019-09-05 10:15:00,40.45,40.59,40.44,40.58,69574.0,36.6536,36.7805,36.6446,36.7714,69574.0
2019-09-05 10:20:00,40.58,40.59,40.48,40.5,51918.0,36.7714,36.7805,36.6808,36.6989,51918.0
2019-09-05 10:25:00,40.5,40.5,40.45,40.49,27419.0,36.6989,36.6989,36.6536,36.6899,27419.0
2019-09-05 10:30:00,40.49,40.52,40.46,40.5,37724.0,36.6899,36.7171,36.6627,36.6989,37724.0
2019-09-05 10:35:00,40.51,40.51,40.43,40.45,45656.0,36.708,36.708,36.6355,36.6536,45656.0
2019-09-05 10:40:00,40.44,40.49,40.44,40.48,23581.0,36.6446,36.6899,36.6446,36.6808,23581.0
2019-09-05 10:45:00,40.49,40.5,40.38,40.41,44194.0,36.6899,36.6989,36.5902,36.6174,44194.0
2019-09-05 10:50:00,40.41,40.46,40.4,40.42,40120.0,36.6174,36.6627,36.6083,36.6265,40120.0
2019-09-05 10:55:00,40.43,40.43,40.37,40.4,34092.0,36.6355,36.6355,36.5811,36.6083,34092.0
2019-09-05 11:00:00,40.4,40.47,40.34,40.4,51246.0,36.6083,36.6718,36.554,36.6083,51246.0
2019-09-05 11:05:00,40.4,40.42,40.38,40.39,23200.0,36.6083,36.6265,36.5902,36.5993,23200.0
2019-09-05 11:10:00,40.4,40.42,40.36,40.38,28327.0,36.6083,36.6265,36.5721,36.5902,28327.0
2019-09-05 11:15:00,40.39,40.4,40.36,40.39,21292.0,36.5993,36.6083,36.5721,36.5993,21292.0
2019-09-05 11:20:00,40.38,40.4,40.36,40.38,22296.0,36.5902,36.6083,36.5721,36.5902,22296.0
2019-09-05 11:25:00,40.39,40.41,40.36,40.41,22239.0,36.5993,36.6174,36.5721,36.6174,22239.0
2019-09-05 11:30:00,40.4,40.43,40.37,40.4,51040.0,36.6083,36.6355,36.5811,36.6083,51040.0
2019-09-05 11:35:00,40.39,40.41,40.38,40.38,26537.0,36.5993,36.6174,36.5902,36.5902,26537.0
2019-09-05 11:40:00,40.38,40.38,40.34,40.34,24141.0,36.5902,36.5902,36.554,36.554,24141.0
2019-09-05 11:45:00,40.34,40.35,40.29,40.33,31446.0,36.554,36.563,36.5087,36.5449,31446.0
2019-09-05 11:50:00,40.34,40.38,40.32,40.38,21085.0,36.554,36.5902,36.5358,36.5902,21085.0
2019-09-05 11:55:00,40.38,40.38,40.28,40.32,46228.0,36.5902,36.5902,36.4996,36.5358,46228.0
2019-09-05 12:00:00,40.31,40.32,40.26,40.3,64304.0,36.5268,36.5358,36.4815,36.5177,64304.0
2019-09-05 12:05:00,40.32,40.34,40.3,40.33,40808.0,36.5358,36.554,36.5177,36.5449,40808.0
2019-09-05 12:10:00,40.33,40.42,40.32,40.41,48691.0,36.5449,36.6265,36.5358,36.6174,48691.0
2019-09-05 12:15:00,40.42,40.44,40.38,40.41,54721.0,36.6265,36.6446,36.5902,36.6174,54721.0
2019-09-05 12:20:00,40.41,40.43,40.37,40.4,50646.0,36.6174,36.6355,36.5811,36.6083,50646.0
2019-09-05 12:25:00,40.41,40.43,40.39,40.43,51440.0,36.6174,36.6355,36.5993,36.6355,51440.0
2019-09-05 12:30:00,40.43,40.5,40.42,40.49,64461.0,36.6355,36.6989,36.6265,36.6899,64461.0
2019-09-05 12:35:00,40.49,40.51,40.48,40.51,43538.0,36.6899,36.708,36.6808,36.708,43538.0
2019-09-05 12:40:00,40.5,40.53,40.5,40.52,17932.0,36.6989,36.7261,36.6989,36.7171,17932.0
2019-09-05 12:45:00,40.52,40.57,40.51,40.52,80507.0,36.7171,36.7624,36.708,36.7171,80507.0
2019-09-05 12:50:00,40.52,40.54,40.51,40.54,21853.0,36.7171,36.7352,36.708,36.7352,21853.0
2019-09-05 12:55:00,40.55,40.6,40.54,40.59,51811.0,36.7443,36.7896,36.7352,36.7805,51811.0
2019-09-05 13:00:00,40.6,40.63,40.55,40.57,79315.0,36.7896,36.8167,36.7443,36.7624,79315.0
2019-09-05 13:05:00,40.57,40.58,40.53,40.58,37048.0,36.7624,36.7714,36.7261,36.7714,37048.0
2019-09-05 13:10:00,40.58,40.61,40.57,40.59,43526.0,36.7714,36.7986,36.7624,36.7805,43526.0
2019-09-05 13:15:00,40.58,40.62,40.58,40.61,30731.0,36.7714,36.8077,36.7714,36.7986,30731.0
2019-09-05 13:20:00,40.61,40.64,40.6,40.61,53126.0,36.7986,36.8258,36.7896,36.7986,53126.0
2019-09-05 13:25:00,40.62,40.65,40.61,40.65,37342.0,36.8077,36.8349,36.7986,36.8349,37342.0
2019-09-05 13:30:00,40.64,40.66,40.64,40.65,30525.0,36.8258,36.8439,36.8258,36.8349,30525.0
2019-09-05 13:35:00,40.65,40.69,40.61,40.63,71723.0,36.8349,36.8711,36.7986,36.8167,71723.0
2019-09-05 13:40:00,40.63,40.64,40.6,40.64,33723.0,36.8167,36.8258,36.7896,36.8258,33723.0
2019-09-05 13:45:00,40.64,40.67,40.63,40.66,53117.0,36.8258,36.853,36.8167,36.8439,53117.0
2019-09-05 13:50:00,40.66,40.73,40.66,40.72,48602.0,36.8439,36.9074,36.8439,36.8983,48602.0
2019-09-05 13:55:00,40.72,40.75,40.72,40.74,56275.0,36.8983,36.9255,36.8983,36.9164,56275.0
2019-09-05 14:00:00,40.75,40.75,40.68,40.72,62120.0,36.9255,36.9255,36.8621,36.8983,62120.0
2019-09-05 14:05:00,40.71,40.75,40.7,40.75,54886.0,36.8892,36.9255,36.8802,36.9255,54886.0
2019-09-05 14:10:00,40.75,40.77,40.73,40.76,62493.0,36.9255,36.9436,36.9074,36.9345,62493.0
2019-09-05 14:15:00,40.75,40.78,40.74,40.77,44001.0,36.9255,36.9527,36.9164,36.9436,44001.0
2019-09-05 14:20:00,40.77,40.78,40.7,40.73,60993.0,36.9436,36.9527,36.8802,36.9074,60993.0
2019-09-05 14:25:00,40.73,40.77,40.72,40.76,50062.0,36.9074,36.9436,36.8983,36.9345,50062.0
2019-09-05 14:30:00,40.76,40.79,40.73,40.75,63474.0,36.9345,36.9617,36.9074,36.9255,63474.0
2019-09-05 14:35:00,40.75,40.8,40.73,40.8,56100.0,36.9255,36.9708,36.9074,36.9708,56100.0
2019-09-05 14:40:00,40.79,40.83,40.79,40.83,54096.0,36.9617,36.998,36.9617,36.998,54096.0
2019-09-05 14:45:00,40.82,40.85,40.82,40.85,68175.0,36.9889,37.0161,36.9889,37.0161,68175.0
2019-09-05 14:50:00,40.84,40.85,40.75,40.77,135582.0,37.007,37.0161,36.9255,36.9436,135582.0
2019-09-05 14:55:00,40.76,40.78,40.74,40.75,68290.0,36.9345,36.9527,36.9164,36.9255,68290.0
2019-09-05 15:00:00,40.74,40.8,40.74,40.79,92691.0,36.9164,36.9708,36.9164,36.9617,92691.0
2019-09-05 15:05:00,40.78,40.8,40.77,40.78,71564.0,36.9527,36.9708,36.9436,36.9527,71564.0
2019-09-05 15:10:00,40.78,40.8,40.78,40.8,47904.0,36.9527,36.9708,36.9527,36.9708,47904.0
2019-09-05 15:15:00,40.8,40.82,40.79,40.8,115046.0,36.9708,36.9889,36.9617,36.9708,115046.0
2019-09-05 15:20:00,40.8,40.81,40.79,40.8,60980.0,36.9708,36.9799,36.9617,36.9708,60980.0
2019-09-05 15:25:00,40.8,40.82,40.8,40.82,109825.0,36.9708,36.9889,36.9708,36.9889,109825.0
2019-09-05 15:30:00,40.82,40.84,40.81,40.84,87159.0,36.9889,37.007,36.9799,37.007,87159.0
2019-09-05 15:35:00,40.84,40.85,40.83,40.84,104041.0,37.007,37.0161,36.998,37.007,104041.0
2019-09-05 15:40:00,40.84,40.86,40.78,40.8,203652.0,37.007,37.0252,36.9527,36.9708,203652.0
2019-09-05 15:45:00,40.8,40.81,40.72,40.73,233327.0,36.9708,36.9799,36.8983,36.9074,233327.0
2019-09-05 15:50:00,40.73,40.74,40.69,40.73,330936.0,36.9074,36.9164,36.8711,36.9074,330936.0
2019-09-05 15:55:00,40.74,40.83,40.72,40.81,634102.0,36.9164,36.998,36.8983,36.9799,634102.0
2019-09-06 09:30:00,40.94,41.08,40.83,40.96,153404.0,37.0976,37.2245,36.998,37.1158,153404.0
2019-09-06 09:35:00,40.95,40.99,40.87,40.88,75942.0,37.1067,37.143,37.0342,37.0433,75942.0
2019-09-06 09:40:00,40.88,40.93,40.84,40.86,39624.0,37.0433,37.0886,37.007,37.0252,39624.0
2019-09-06 09:45:00,40.86,40.95,40.82,40.94,35706.0,37.0252,37.1067,36.9889,37.0976,35706.0
2019-09-06 09:50:00,40.94,40.95,40.91,40.94,22941.0,37.0976,37.1067,37.0705,37.0976,22941.0
2019-09-06 09:55:00,40.95,40.95,40.82,40.86,62124.0,37.1067,37.1067,36.9889,37.0252,62124.0
2019-09-06 10:00:00,40.87,40.89,40.82,40.85,28331.0,37.0342,37.0523,36.9889,37.0161,28331.0
2019-09-06 10:05:00,40.86,40.9,40.77,40.79,29102.0,37.0252,37.0614,36.9436,36.9617,29102.0
2019-09-06 10:10:00,40.78,40.82,40.76,40.81,28217.0,36.9527,36.9889,36.9345,36.9799,28217.0
2019-09-06 10:15:00,40.82,40.85,40.8,40.8,23311.0,36.9889,37.0161,36.9708,36.9708,23311.0
2019-09-06 10:20:00,40.79,40.82,40.77,40.8,19731.0,36.9617,36.9889,36.9436,36.9708,19731.0
2019-09-06 10:25:00,40.8,40.82,40.79,40.81,26464.0,36.9708,36.9889,36.9617,36.9799,26464.0
2019-09-06 10:30:00,40.82,40.83,40.74,40.75,26287.0,36.9889,36.998,36.9164,36.9255,26287.0
2019-09-06 10:35:00,40.76,40.79,40.73,40.76,20313.0,36.9345,36.9617,36.9074,36.9345,20313.0
2019-09-06 10:40:00,40.76,40.78,40.74,40.77,23345.0,36.9345,36.9527,36.9164,36.9436,23345.0
2019-09-06 10:45:00,40.77,40.78,40.74,40.77,32449.0,36.9436,36.9527,36.9164,36.9436,32449.0
2019-09-06 10:50:00,40.77,40.83,40.77,40.83,23376.0,36.9436,36.998,36.9436,36.998,23376.0
2019-09-06 10:55:00,40.82,40.83,40.78,40.83,24258.0,36.9889,36.998,36.9527,36.998,24258.0
2019-09-06 11:00:00,40.83,40.83,40.74,40.75,30104.0,36.998,36.998,36.9164,36.9255,30104.0
2019-09-06 11:05:00,40.75,40.76,40.71,40.72,51207.0,36.9255,36.9345,36.8892,36.8983,51207.0
2019-09-06 11:10:00,40.72,40.73,40.67,40.68,36315.0,36.8983,36.9074,36.853,36.8621,36315.0
2019-09-06 11:15:00,40.68,40.68,40.61,40.61,67613.0,36.8621,36.8621,36.7986,36.7986,67613.0
2019-09-06 11:20:00,40.61,40.63,40.58,40.61,49012.0,36.7986,36.8167,36.7714,36.7986,49012.0
2019-09-06 11:25:00,40.61,40.62,40.55,40.55,38499.0,36.7986,36.8077,36.7443,36.7443,38499.0
2019-09-06 11:30:00,40.55,40.56,40.48,40.52,57972.0,36.7443,36.7533,36.6808,36.7171,57972.0
2019-09-06 11:35:00,40.52,40.56,40.52,40.54,38879.0,36.7171,36.7533,36.7171,36.7352,38879.0
2019-09-06 11:40:00,40.54,40.56,40.53,40.55,50302.0,36.7352,36.7533,36.7261,36.7443,50302.0
2019-09-06 11:45:00,40.55,40.57,40.52,40.53,48954.0,36.7443,36.7624,36.7171,36.7261,48954.0
2019-09-06 11:50:00,40.54,40.54,40.5,40.53,37447.0,36.7352,36.7352,36.6989,36.7261,37447.0
2019-09-06 11:55:00,40.52,40.53,40.48,40.48,34317.0,36.7171,36.7261,36.6808,36.6808,34317.0
2019-09-06 12:00:00,40.48,40.49,40.45,40.47,37598.0,36.6808,36.6899,36.6536,36.6718,37598.0
2019-09-06 12:05:00,40.47,40.51,40.44,40.5,27595.0,36.6718,36.708,36.6446,36.6989,27595.0
2019-09-06 12:10:00,40.5,40.53,40.48,40.53,19774.0,36.6989,36.7261,36.6808,36.7261,19774.0
2019-09-06 12:15:00,40.53,40.53,40.5,40.52,20721.0,36.7261,36.7261,36.6989,36.7171,20721.0
2019-09-06 12:20:00,40.52,40.52,40.48,40.5,21866.0,36.7171,36.7171,36.6808,36.6989,21866.0
2019-09-06 12:25:00,40.5,40.55,40.5,40.54,26008.0,36.6989,36.7443,36.6989,36.7352,26008.0
2019-09-06 12:30:00,40.54,40.55,40.48,40.48,18917.0,36.7352,36.7443,36.6808,36.6808,18917.0
2019-09-06 12:35:00,40.48,40.53,40.48,40.53,27245.0,36.6808,36.7261,36.6808,36.7261,27245.0
2019-09-06 12:40:00,40.52,40.53,40.48,40.5,29875.0,36.7171,36.7261,36.6808,36.6989,29875.0
2019-09-06 12:45:00,40.49,40.5,40.43,40.44,33444.0,36.6899,36.6989,36.6355,36.6446,33444.0
2019-09-06 12:50:00,40.45,40.49,40.41,40.48,38450.0,36.6536,36.6899,36.6174,36.6808,38450.0
2019-09-06 12:55:00,40.48,40.5,40.46,40.5,35496.0,36.6808,36.6989,36.6627,36.6989,35496.0
2019-09-06 13:00:00,40.49,40.53,40.49,40.51,40805.0,36.6899,36.7261,36.6899,36.708,40805.0
2019-09-06 13:05:00,40.51,40.51,40.47,40.48,15472.0,36.708,36.708,36.6718,36.6808,15472.0
2019-09-06 13:10:00,40.48,40.49,40.46,40.46,14882.0,36.6808,36.6899,36.6627,36.6627,14882.0
2019-09-06 13:15:00,40.47,40.51,40.46,40.5,23364.0,36.6718,36.708,36.6627,36.6989,23364.0
2019-09-06 13:20:00,40.5,40.54,40.49,40.53,18887.0,36.6989,36.7352,36.6899,36.7261,18887.0
2019-09-06 13:25:00,40.53,40.58,40.51,40.57,23138.0,36.7261,36.7714,36.708,36.7624,23138.0
2019-09-06 13:30:00,40.57,40.6,40.56,40.59,21149.0,36.7624,36.7896,36.7533,36.7805,21149.0
2019-09-06 13:35:00,40.58,40.63,40.58,40.63,19673.0,36.7714,36.8167,36.7714,36.8167,19673.0
2019-09-06 13:40:00,40.63,40.63,40.6,40.61,23409.0,36.8167,36.8167,36.7896,36.7986,23409.0
2019-09-06 13:45:00,40.6,40.61,40.58,40.59,23756.0,36.7896,36.7986,36.7714,36.7805,23756.0
2019-09-06 13:50:00,40.59,40.62,40.57,40.62,26067.0,36.7805,36.8077,36.7624,36.8077,26067.0
2019-09-06 13:55:00,40.61,40.64,40.6,40.61,25243.0,36.7986,36.8258,36.7896,36.7986,25243.0
2019-09-06 14:00:00,40.61,40.61,40.56,40.59,18906.0,36.7986,36.7986,36.7533,36.7805,18906.0
2019-09-06 14:05:00,40.59,40.6,40.58,40.59,15319.0,36.7805,36.7896,36.7714,36.7805,15319.0
2019-09-06 14:10:00,40.6,40.6,40.55,40.55,16783.0,36.7896,36.7896,36.7443,36.7443,16783.0
2019-09-06 14:15:00,40.55,40.58,40.55,40.56,18505.0,36.7443,36.7714,36.7443,36.7533,18505.0
2019-09-06 14:20:00,40.56,40.57,40.56,40.57,10660.0,36.7533,36.7624,36.7533,36.7624,10660.0
2019-09-06 14:25:00,40.57,40.61,40.55,40.61,43540.0,36.7624,36.7986,36.7443,36.7986,43540.0
2019-09-06 14:30:00,40.61,40.61,40.58,40.59,29492.0,36.7986,36.7986,36.7714,36.7805,29492.0
2019-09-06 14:35:00,40.59,40.6,40.57,40.58,15331.0,36.7805,36.7896,36.7624,36.7714,15331.0
2019-09-06 14:40:00,40.57,40.57,40.52,40.52,23236.0,36.7624,36.7624,36.7171,36.7171,23236.0
2019-09-06 14:45:00,40.52,40.53,40.5,40.52,27637.0,36.7171,36.7261,36.6989,36.7171,27637.0
2019-09-06 14:50:00,40.51,40.52,40.48,40.5,24468.0,36.708,36.7171,36.6808,36.6989,24468.0
2019-09-06 14:55:00,40.5,40.53,40.5,40.52,27576.0,36.6989,36.7261,36.6989,36.7171,27576.0
2019-09-06 15:00:00,40.52,40.52,40.5,40.51,28825.0,36.7171,36.7171,36.6989,36.708,28825.0
2019-09-06 15:05:00,40.51,40.51,40.5,40.51,16937.0,36.708,36.708,36.6989,36.708,16937.0
2019-09-06 15:10:00,40.51,40.53,40.5,40.52,35773.0,36.708,36.7261,36.6989,36.7171,35773.0
2019-09-06 15:15:00,40.53,40.55,40.52,40.52,39898.0,36.7261,36.7443,36.7171,36.7171,39898.0
2019-09-06 15:20:00,40.52,40.58,40.52,40.55,38539.0,36.7171,36.7714,36.7171,36.7443,38539.0
2019-09-06 15:25:00,40.56,40.57,40.55,40.56,38497.0,36.7533,36.7624,36.7443,36.7533,38497.0
2019-09-06 15:30:00,40.56,40.57,40.52,40.52,56047.0,36.7533,36.7624,36.7171,36.7171,56047.0
2019-09-06 15:35:00,40.53,40.53,40.5,40.52,66039.0,36.7261,36.7261,36.6989,36.7171,66039.0
2019-09-06 15:40:00,40.52,40.52,40.45,40.46,48964.0,36.7171,36.7171,36.6536,36.6627,48964.0
2019-09-06 15:45:00,40.47,40.47,40.45,40.47,96237.0,36.6718,36.6718,36.6536,36.6718,96237.0
2019-09-06 15:50:00,40.46,40.48,40.41,40.41,141141.0,36.6627,36.6808,36.6174,36.6174,141141.0
2019-09-06 15:55:00,40.41,40.43,40.34,40.36,618568.0,36.6174,36.6355,36.554,36.5721,618568.0
2019-09-09 09:30:00,40.55,40.66,40.4,40.65,101965.0,36.7443,36.8439,36.6083,36.8349,101965.0
2019-09-09 09:35:00,40.65,40.75,40.58,40.73,47935.0,36.8349,36.9255,36.7714,36.9074,47935.0
2019-09-09 09:40:00,40.74,40.88,40.74,40.79,57273.0,36.9164,37.0433,36.9164,36.9617,57273.0
2019-09-09 09:45:00,40.79,40.82,40.76,40.82,51771.0,36.9617,36.9889,36.9345,36.9889,51771.0
2019-09-09 09:50:00,40.82,40.9,40.82,40.85,67755.0,36.9889,37.0614,36.9889,37.0161,67755.0
2019-09-09 09:55:00,40.85,40.98,40.84,40.95,68171.0,37.0161,37.1339,37.007,37.1067,68171.0
2019-09-09 10:00:00,40.95,41.08,40.95,41.06,82835.0,37.1067,37.2245,37.1067,37.2064,82835.0
2019-09-09 10:05:00,41.07,41.1,41.04,41.06,58926.0,37.2154,37.2426,37.1883,37.2064,58926.0
2019-09-09 10:10:00,41.06,41.15,41.01,41.11,83412.0,37.2064,37.2879,37.1611,37.2517,83412.0
2019-09-09 10:15:00,41.12,41.24,41.11,41.23,107875.0,37.2608,37.3695,37.2517,37.3604,107875.0
2019-09-09 10:20:00,41.23,41.26,41.19,41.24,90960.0,37.3604,37.3876,37.3242,37.3695,90960.0
2019-09-09 10:25:00,41.23,41.32,41.23,41.32,68586.0,37.3604,37.442,37.3604,37.442,68586.0
2019-09-09 10:30:00,41.31,41.32,41.24,41.3,117514.0,37.4329,37.442,37.3695,37.4239,117514.0
2019-09-09 10:35:00,41.31,41.34,41.28,41.32,121878.0,37.4329,37.4601,37.4057,37.442,121878.0
2019-09-09 10:40:00,41.32,41.37,41.31,41.37,118255.0,37.442,37.4873,37.4329,37.4873,118255.0
2019-09-09 10:45:00,41.37,41.4,41.29,41.3,148240.0,37.4873,37.5145,37.4148,37.4239,148240.0
2019-09-09 10:50:00,41.3,41.3,41.23,41.28,177392.0,37.4239,37.4239,37.3604,37.4057,177392.0
2019-09-09 10:55:00,41.29,41.36,41.28,41.29,111135.0,37.4148,37.4782,37.4057,37.4148,111135.0
2019-09-09 11:00:00,41.29,41.3,41.25,41.29,93280.0,37.4148,37.4239,37.3786,37.4148,93280.0
2019-09-09 11:05:00,41.29,41.31,41.22,41.27,139220.0,37.4148,37.4329,37.3514,37.3967,139220.0
2019-09-09 11:10:00,41.27,41.3,41.25,41.29,73028.0,37.3967,37.4239,37.3786,37.4148,73028.0
2019-09-09 11:15:00,41.28,41.29,41.13,41.14,90833.0,37.4057,37.4148,37.2698,37.2789,90833.0
2019-09-09 11:20:00,41.14,41.14,41.07,41.11,89384.0,37.2789,37.2789,37.2154,37.2517,89384.0
2019-09-09 11:25:00,41.11,41.14,41.07,41.1,94136.0,37.2517,37.2789,37.2154,37.2426,94136.0
2019-09-09 11:30:00,41.09,41.13,41.09,41.09,56431.0,37.2336,37.2698,37.2336,37.2336,56431.0
2019-09-09 11:35:00,41.09,41.14,41.07,41.09,92210.0,37.2336,37.2789,37.2154,37.2336,92210.0
2019-09-09 11:40:00,41.09,41.14,41.07,41.09,40360.0,37.2336,37.2789,37.2154,37.2336,40360.0
2019-09-09 11:45:00,41.09,41.09,41.04,41.05,34621.0,37.2336,37.2336,37.1883,37.1973,34621.0
2019-09-09 11:50:00,41.05,41.08,41.0,41.04,55343.0,37.1973,37.2245,37.152,37.1883,55343.0
2019-09-09 11:55:00,41.03,41.07,41.03,41.05,29800.0,37.1792,37.2154,37.1792,37.1973,29800.0
2019-09-09 12:00:00,41.06,41.07,40.99,41.05,77136.0,37.2064,37.2154,37.143,37.1973,77136.0
2019-09-09 12:05:00,41.05,41.11,41.04,41.11,81834.0,37.1973,37.2517,37.1883,37.2517,81834.0
2019-09-09 12:10:00,41.1,41.12,41.04,41.06,31868.0,37.2426,37.2608,37.1883,37.2064,31868.0
2019-09-09 12:15:00,41.07,41.07,41.01,41.02,28412.0,37.2154,37.2154,37.1611,37.1701,28412.0
2019-09-09 12:20:00,41.03,41.06,41.01,41.02,38146.0,37.1792,37.2064,37.1611,37.1701,38146.0
2019-09-09 12:25:00,41.01,41.02,40.92,40.97,79745.0,37.1611,37.1701,37.0795,37.1248,79745.0
2019-09-09 12:30:00,40.97,40.98,40.89,40.91,33080.0,37.1248,37.1339,37.0523,37.0705,33080.0
2019-09-09 12:35:00,40.89,40.9,40.81,40.84,62087.0,37.0523,37.0614,36.9799,37.007,62087.0
2019-09-09 12:40:00,40.84,40.9,40.84,40.88,27300.0,37.007,37.0614,37.007,37.0433,27300.0
2019-09-09 12:45:00,40.88,40.92,40.88,40.91,46599.0,37.0433,37.0795,37.0433,37.0705,46599.0
2019-09-09 12:50:00,40.91,41.01,40.9,40.98,49419.0,37.0705,37.1611,37.0614,37.1339,49419.0
2019-09-09 12:55:00,40.98,40.99,40.96,40.99,28104.0,37.1339,37.143,37.1158,37.143,28104.0
2019-09-09 13:00:00,40.98,41.0,40.96,41.0,26196.0,37.1339,37.152,37.1158,37.152,26196.0
2019-09-09 13:05:00,40.99,41.0,40.97,40.98,35282.0,37.143,37.152,37.1248,37.1339,35282.0
2019-09-09 13:10:00,40.99,41.0,40.98,40.98,22570.0,37.143,37.152,37.1339,37.1339,22570.0
2019-09-09 13:15:00,40.99,41.01,40.97,40.97,37075.0,37.143,37.1611,37.1248,37.1248,37075.0
2019-09-09 13:20:00,40.97,40.99,40.94,40.96,47971.0,37.1248,37.143,37.0976,37.1158,47971.0
2019-09-09 13:25:00,40.96,41.0,40.96,40.99,24420.0,37.1158,37.152,37.1158,37.143,24420.0
2019-09-09 13:30:00,40.99,40.99,40.95,40.97,49547.0,37.143,37.143,37.1067,37.1248,49547.0
2019-09-09 13:35:00,40.97,40.99,40.93,40.97,50957.0,37.1248,37.143,37.0886,37.1248,50957.0
2019-09-09 13:40:00,40.97,40.98,40.95,40.97,27055.0,37.1248,37.1339,37.1067,37.1248,27055.0
2019-09-09 13:45:00,40.97,41.0,40.95,41.0,31071.0,37.1248,37.152,37.1067,37.152,31071.0
2019-09-09 13:50:00,40.99,41.0,40.97,40.99,27650.0,37.143,37.152,37.1248,37.143,27650.0
2019-09-09 13:55:00,41.0,41.02,40.99,41.0,30418.0,37.152,37.1701,37.143,37.152,30418.0
2019-09-09 14:00:00,41.01,41.06,41.0,41.06,46517.0,37.1611,37.2064,37.152,37.2064,46517.0
2019-09-09 14:05:00,41.06,41.09,41.03,41.05,53259.0,37.2064,37.2336,37.1792,37.1973,53259.0
2019-09-09 14:10:00,41.04,41.08,41.03,41.08,49043.0,37.1883,37.2245,37.1792,37.2245,49043.0
2019-09-09 14:15:00,41.08,41.09,41.05,41.08,34251.0,37.2245,37.2336,37.1973,37.2245,34251.0
2019-09-09 14:20:00,41.08,41.09,41.04,41.05,64103.0,37.2245,37.2336,37.1883,37.1973,64103.0
2019-09-09 14:25:00,41.05,41.11,41.04,41.1,56260.0,37.1973,37.2517,37.1883,37.2426,56260.0
2019-09-09 14:30:00,41.1,41.16,41.09,41.14,69657.0,37.2426,37.297,37.2336,37.2789,69657.0
2019-09-09 14:35:00,41.15,41.15,41.1,41.13,41296.0,37.2879,37.2879,37.2426,37.2698,41296.0
2019-09-09 14:40:00,41.14,41.17,41.13,41.16,36367.0,37.2789,37.3061,37.2698,37.297,36367.0
2019-09-09 14:45:00,41.16,41.2,41.14,41.19,63906.0,37.297,37.3332,37.2789,37.3242,63906.0
2019-09-09 14:50:00,41.19,41.19,41.15,41.17,55476.0,37.3242,37.3242,37.2879,37.3061,55476.0
2019-09-09 14:55:00,41.17,41.2,41.16,41.2,43833.0,37.3061,37.3332,37.297,37.3332,43833.0
2019-09-09 15:00:00,41.19,41.3,41.17,41.29,100037.0,37.3242,37.4239,37.3061,37.4148,100037.0
2019-09-09 15:05:00,41.28,41.29,41.23,41.23,33192.0,37.4057,37.4148,37.3604,37.3604,33192.0
2019-09-09 15:10:00,41.24,41.31,41.23,41.3,80667.0,37.3695,37.4329,37.3604,37.4239,80667.0
2019-09-09 15:15:00,41.3,41.3,41.27,41.3,55745.0,37.4239,37.4239,37.3967,37.4239,55745.0
2019-09-09 15:20:00,41.3,41.3,41.27,41.28,43810.0,37.4239,37.4239,37.3967,37.4057,43810.0
2019-09-09 15:25:00,41.28,41.3,41.27,41.27,46642.0,37.4057,37.4239,37.3967,37.3967,46642.0
2019-09-09 15:30:00,41.28,41.3,41.27,41.3,73195.0,37.4057,37.4239,37.3967,37.4239,73195.0
2019-09-09 15:35:00,41.3,41.31,41.28,41.3,86274.0,37.4239,37.4329,37.4057,37.4239,86274.0
2019-09-09 15:40:00,41.31,41.32,41.3,41.3,81421.0,37.4329,37.442,37.4239,37.4239,81421.0
2019-09-09 15:45:00,41.3,41.34,41.28,41.34,144910.0,37.4239,37.4601,37.4057,37.4601,144910.0
2019-09-09 15:50:00,41.34,41.37,41.34,41.36,219542.0,37.4601,37.4873,37.4601,37.4782,219542.0
2019-09-09 15:55:00,41.35,41.41,41.33,41.4,548558.0,37.4692,37.5235,37.451,37.5145,548558.0
2019-09-10 09:30:00,41.08,41.19,40.81,40.85,138906.0,37.2245,37.3242,36.9799,37.0161,138906.0
2019-09-10 09:35:00,40.85,40.88,40.68,40.68,103736.0,37.0161,37.0433,36.8621,36.8621,103736.0
2019-09-10 09:40:00,40.67,40.71,40.53,40.58,71478.0,36.853,36.8892,36.7261,36.7714,71478.0
2019-09-10 09:45:00,40.57,40.77,40.52,40.77,114381.0,36.7624,36.9436,36.7171,36.9436,114381.0
2019-09-10 09:50:00,40.77,40.77,40.54,40.58,127314.0,36.9436,36.9436,36.7352,36.7714,127314.0
2019-09-10 09:55:00,40.59,40.67,40.54,40.65,164235.0,36.7805,36.853,36.7352,36.8349,164235.0
2019-09-10 10:00:00,40.64,40.65,40.53,40.53,45816.0,36.8258,36.8349,36.7261,36.7261,45816.0
2019-09-10 10:05:00,40.54,40.54,40.37,40.4,85963.0,36.7352,36.7352,36.5811,36.6083,85963.0
2019-09-10 10:10:00,40.39,40.49,40.36,40.46,52359.0,36.5993,36.6899,36.5721,36.6627,52359.0
2019-09-10 10:15:00,40.45,40.56,40.43,40.48,62438.0,36.6536,36.7533,36.6355,36.6808,62438.0
2019-09-10 10:20:00,40.48,40.63,40.43,40.63,31738.0,36.6808,36.8167,36.6355,36.8167,31738.0
2019-09-10 10:25:00,40.63,40.69,40.62,40.64,57819.0,36.8167,36.8711,36.8077,36.8258,57819.0
2019-09-10 10:30:00,40.65,40.68,40.57,40.65,87530.0,36.8349,36.8621,36.7624,36.8349,87530.0
2019-09-10 10:35:00,40.65,40.65,40.57,40.59,226815.0,36.8349,36.8349,36.7624,36.7805,226815.0
2019-09-10 10:40:00,40.59,40.59,40.53,40.55,41221.0,36.7805,36.7805,36.7261,36.7443,41221.0
2019-09-10 10:45:00,40.55,40.55,40.49,40.53,41340.0,36.7443,36.7443,36.6899,36.7261,41340.0
2019-09-10 10:50:00,40.53,40.56,40.48,40.48,27446.0,36.7261,36.7533,36.6808,36.6808,27446.0
2019-09-10 10:55:00,40.49,40.5,40.42,40.43,25674.0,36.6899,36.6989,36.6265,36.6355,25674.0
2019-09-10 11:00:00,40.44,40.45,40.37,40.41,43431.0,36.6446,36.6536,36.5811,36.6174,43431.0
2019-09-10 11:05:00,40.41,40.43,40.37,40.39,37921.0,36.6174,36.6355,36.5811,36.5993,37921.0
2019-09-10 11:10:00,40.39,40.42,40.34,40.34,50565.0,36.5993,36.6265,36.554,36.554,50565.0
2019-09-10 11:15:00,40.34,40.45,40.32,40.45,98767.0,36.554,36.6536,36.5358,36.6536,98767.0
2019-09-10 11:20:00,40.44,40.45,40.35,40.39,92161.0,36.6446,36.6536,36.563,36.5993,92161.0
2019-09-10 11:25:00,40.39,40.39,40.35,40.38,41895.0,36.5993,36.5993,36.563,36.5902,41895.0
2019-09-10 11:30:00,40.38,40.39,40.31,40.32,52276.0,36.5902,36.5993,36.5268,36.5358,52276.0
2019-09-10 11:35:00,40.31,40.33,40.27,40.27,49502.0,36.5268,36.5449,36.4905,36.4905,49502.0
2019-09-10 11:40:00,40.27,40.29,40.19,40.2,47176.0,36.4905,36.5087,36.418,36.4271,47176.0
2019-09-10 11:45:00,40.2,40.34,40.2,40.29,118237.0,36.4271,36.554,36.4271,36.5087,118237.0
2019-09-10 11:50:00,40.29,40.36,40.28,40.34,60563.0,36.5087,36.5721,36.4996,36.554,60563.0
2019-09-10 11:55:00,40.34,40.35,40.25,40.25,37574.0,36.554,36.563,36.4724,36.4724,37574.0
2019-09-10 12:00:00,40.26,40.26,40.12,40.16,113306.0,36.4815,36.4815,36.3546,36.3909,113306.0
2019-09-10 12:05:00,40.15,40.18,40.13,40.16,29956.0,36.3818,36.409,36.3637,36.3909,29956.0
2019-09-10 12:10:00,40.15,40.2,40.15,40.16,34582.0,36.3818,36.4271,36.3818,36.3909,34582.0
2019-09-10 12:15:00,40.17,40.2,40.15,40.19,46933.0,36.3999,36.4271,36.3818,36.418,46933.0
2019-09-10 12:20:00,40.19,40.31,40.18,40.28,59419.0,36.418,36.5268,36.409,36.4996,59419.0
2019-09-10 12:25:00,40.28,40.29,40.25,40.25,28767.0,36.4996,36.5087,36.4724,36.4724,28767.0
2019-09-10 12:30:00,40.26,40.3,40.25,40.27,32673.0,36.4815,36.5177,36.4724,36.4905,32673.0
2019-09-10 12:35:00,40.28,40.29,40.24,40.25,25207.0,36.4996,36.5087,36.4633,36.4724,25207.0
2019-09-10 12:40:00,40.24,40.26,40.23,40.25,33824.0,36.4633,36.4815,36.4543,36.4724,33824.0
2019-09-10 12:45:00,40.25,40.33,40.25,40.32,24256.0,36.4724,36.5449,36.4724,36.5358,24256.0
2019-09-10 12:50:00,40.32,40.33,40.3,40.32,28502.0,36.5358,36.5449,36.5177,36.5358,28502.0
2019-09-10 12:55:00,40.31,40.32,40.26,40.26,24813.0,36.5268,36.5358,36.4815,36.4815,24813.0
2019-09-10 13:00:00,40.27,40.31,40.25,40.25,43243.0,36.4905,36.5268,36.4724,36.4724,43243.0
2019-09-10 13:05:00,40.26,40.28,40.23,40.24,24608.0,36.4815,36.4996,36.4543,36.4633,24608.0
2019-09-10 13:10:00,40.24,40.26,40.23,40.25,30097.0,36.4633,36.4815,36.4543,36.4724,30097.0
2019-09-10 13:15:00,40.26,40.26,40.19,40.21,27379.0,36.4815,36.4815,36.418,36.4362,27379.0
2019-09-10 13:20:00,40.21,40.23,40.2,40.22,30000.0,36.4362,36.4543,36.4271,36.4452,30000.0
2019-09-10 13:25:00,40.21,40.22,40.2,40.21,18411.0,36.4362,36.4452,36.4271,36.4362,18411.0
2019-09-10 13:30:00,40.2,40.25,40.2,40.21,30107.0,36.4271,36.4724,36.4271,36.4362,30107.0
2019-09-10 13:35:00,40.22,40.23,40.15,40.18,60640.0,36.4452,36.4543,36.3818,36.409,60640.0
2019-09-10 13:40:00,40.19,40.23,40.16,40.22,69367.0,36.418,36.4543,36.3909,36.4452,69367.0
2019-09-10 13:45:00,40.22,40.3,40.21,40.29,45228.0,36.4452,36.5177,36.4362,36.5087,45228.0
2019-09-10 13:50:00,40.3,40.31,40.26,40.26,18741.0,36.5177,36.5268,36.4815,36.4815,18741.0
2019-09-10 13:55:00,40.26,40.27,40.25,40.26,40930.0,36.4815,36.4905,36.4724,36.4815,40930.0
2019-09-10 14:00:00,40.26,40.27,40.22,40.23,37033.0,36.4815,36.4905,36.4452,36.4543,37033.0
2019-09-10 14:05:00,40.23,40.25,40.19,40.23,30156.0,36.4543,36.4724,36.418,36.4543,30156.0
2019-09-10 14:10:00,40.23,40.24,40.18,40.2,41846.0,36.4543,36.4633,36.409,36.4271,41846.0
2019-09-10 14:15:00,40.19,40.25,40.19,40.2,50714.0,36.418,36.4724,36.418,36.4271,50714.0
2019-09-10 14:20:00,40.21,40.22,40.15,40.19,60190.0,36.4362,36.4452,36.3818,36.418,60190.0
2019-09-10 14:25:00,40.19,40.21,40.17,40.18,40484.0,36.418,36.4362,36.3999,36.409,40484.0
2019-09-10 14:30:00,40.17,40.18,40.12,40.15,36506.0,36.3999,36.409,36.3546,36.3818,36506.0
2019-09-10 14:35:00,40.15,40.15,40.09,40.09,45771.0,36.3818,36.3818,36.3274,36.3274,45771.0
2019-09-10 14:40:00,40.09,40.11,40.06,40.07,48095.0,36.3274,36.3455,36.3002,36.3093,48095.0
2019-09-10 14:45:00,40.06,40.08,40.05,40.05,30159.0,36.3002,36.3184,36.2912,36.2912,30159.0
2019-09-10 14:50:00,40.05,40.08,40.03,40.06,51717.0,36.2912,36.3184,36.2731,36.3002,51717.0
2019-09-10 14:55:00,40.06,40.07,40.03,40.03,43853.0,36.3002,36.3093,36.2731,36.2731,43853.0
2019-09-10 15:00:00,40.04,40.06,40.03,40.05,41211.0,36.2821,36.3002,36.2731,36.2912,41211.0
2019-09-10 15:05:00,40.05,40.08,40.05,40.06,36907.0,36.2912,36.3184,36.2912,36.3002,36907.0
2019-09-10 15:10:00,40.07,40.08,40.06,40.06,36362.0,36.3093,36.3184,36.3002,36.3002,36362.0
2019-09-10 15:15:00,40.07,40.08,40.05,40.07,51884.0,36.3093,36.3184,36.2912,36.3093,51884.0
2019-09-10 15:20:00,40.08,40.1,40.04,40.09,66753.0,36.3184,36.3365,36.2821,36.3274,66753.0
2019-09-10 15:25:00,40.09,40.1,40.04,40.07,67856.0,36.3274,36.3365,36.2821,36.3093,67856.0
2019-09-10 15:30:00,40.07,40.11,40.06,40.09,70403.0,36.3093,36.3455,36.3002,36.3274,70403.0
2019-09-10 15:35:00,40.09,40.11,40.08,40.08,86137.0,36.3274,36.3455,36.3184,36.3184,86137.0
2019-09-10 15:40:00,40.09,40.16,40.08,40.15,111667.0,36.3274,36.3909,36.3184,36.3818,111667.0
2019-09-10 15:45:00,40.14,40.2,40.14,40.18,97789.0,36.3727,36.4271,36.3727,36.409,97789.0
2019-09-10 15:50:00,40.18,40.21,40.17,40.19,128137.0,36.409,36.4362,36.3999,36.418,128137.0
2019-09-10 15:55:00,40.19,40.27,40.18,40.27,374999.0,36.418,36.4905,36.409,36.4905,374999.0
2019-09-11 09:30:00,40.18,40.26,39.72,39.78,178298.0,36.409,36.4815,35.9922,36.0465,178298.0
2019-09-11 09:35:00,39.77,39.95,39.67,39.95,123502.0,36.0375,36.2006,35.9468,36.2006,123502.0
2019-09-11 09:40:00,39.94,39.99,39.9,39.97,71586.0,36.1915,36.2368,36.1553,36.2187,71586.0
2019-09-11 09:45:00,39.97,40.01,39.93,39.95,70293.0,36.2187,36.2549,36.1824,36.2006,70293.0
2019-09-11 09:50:00,39.95,39.96,39.85,39.89,72887.0,36.2006,36.2096,36.1099,36.1462,72887.0
2019-09-11 09:55:00,39.89,39.91,39.83,39.88,51189.0,36.1462,36.1643,36.0918,36.1371,51189.0
2019-09-11 10:00:00,39.88,39.94,39.78,39.93,95079.0,36.1371,36.1915,36.0465,36.1824,95079.0
2019-09-11 10:05:00,39.93,39.94,39.84,39.88,67474.0,36.1824,36.1915,36.1009,36.1371,67474.0
2019-09-11 10:10:00,39.88,39.93,39.81,39.91,93722.0,36.1371,36.1824,36.0737,36.1643,93722.0
2019-09-11 10:15:00,39.9,40.01,39.88,40.0,72189.0,36.1553,36.2549,36.1371,36.2459,72189.0
2019-09-11 10:20:00,40.0,40.01,39.94,39.97,48078.0,36.2459,36.2549,36.1915,36.2187,48078.0
2019-09-11 10:25:00,39.97,40.05,39.95,40.04,44037.0,36.2187,36.2912,36.2006,36.2821,44037.0
2019-09-11 10:30:00,40.03,40.12,40.03,40.05,39281.0,36.2731,36.3546,36.2731,36.2912,39281.0
2019-09-11 10:35:00,40.05,40.11,40.05,40.08,60847.0,36.2912,36.3455,36.2912,36.3184,60847.0
2019-09-11 10:40:00,40.08,40.09,40.04,40.06,43837.0,36.3184,36.3274,36.2821,36.3002,43837.0
2019-09-11 10:45:00,40.06,40.06,40.01,40.04,31105.0,36.3002,36.3002,36.2549,36.2821,31105.0
2019-09-11 10:50:00,40.04,40.1,40.02,40.08,26324.0,36.2821,36.3365,36.264,36.3184,26324.0
2019-09-11 10:55:00,40.07,40.12,40.07,40.08,46311.0,36.3093,36.3546,36.3093,36.3184,46311.0
2019-09-11 11:00:00,40.08,40.1,40.06,40.07,44065.0,36.3184,36.3365,36.3002,36.3093,44065.0
2019-09-11 11:05:00,40.06,40.12,40.05,40.11,42831.0,36.3002,36.3546,36.2912,36.3455,42831.0
2019-09-11 11:10:00,40.11,40.15,40.11,40.11,30042.0,36.3455,36.3818,36.3455,36.3455,30042.0
2019-09-11 11:15:00,40.11,40.12,40.07,40.1,26894.0,36.3455,36.3546,36.3093,36.3365,26894.0
2019-09-11 11:20:00,40.09,40.13,40.09,40.12,33047.0,36.3274,36.3637,36.3274,36.3546,33047.0
2019-09-11 11:25:00,40.12,40.13,40.08,40.13,26085.0,36.3546,36.3637,36.3184,36.3637,26085.0
2019-09-11 11:30:00,40.14,40.21,40.14,40.18,43930.0,36.3727,36.4362,36.3727,36.409,43930.0
2019-09-11 11:35:00,40.18,40.21,40.13,40.14,29261.0,36.409,36.4362,36.3637,36.3727,29261.0
2019-09-11 11:40:00,40.14,40.17,40.12,40.13,31462.0,36.3727,36.3999,36.3546,36.3637,31462.0
2019-09-11 11:45:00,40.13,40.13,40.06,40.07,41665.0,36.3637,36.3637,36.3002,36.3093,41665.0
2019-09-11 11:50:00,40.08,40.08,40.05,40.07,37698.0,36.3184,36.3184,36.2912,36.3093,37698.0
2019-09-11 11:55:00,40.07,40.07,40.04,40.05,86540.0,36.3093,36.3093,36.2821,36.2912,86540.0
2019-09-11 12:00:00,40.05,40.11,40.05,40.1,42910.0,36.2912,36.3455,36.2912,36.3365,42910.0
2019-09-11 12:05:00,40.1,40.13,40.09,40.11,29089.0,36.3365,36.3637,36.3274,36.3455,29089.0
2019-09-11 12:10:00,40.12,40.13,40.09,40.1,21579.0,36.3546,36.3637,36.3274,36.3365,21579.0
2019-09-11 12:15:00,40.09,40.12,40.09,40.12,39505.0,36.3274,36.3546,36.3274,36.3546,39505.0
2019-09-11 12:20:00,40.12,40.12,40.05,40.05,62702.0,36.3546,36.3546,36.2912,36.2912,62702.0
2019-09-11 12:25:00,40.06,40.07,40.03,40.03,19630.0,36.3002,36.3093,36.2731,36.2731,19630.0
2019-09-11 12:30:00,40.03,40.06,40.02,40.04,33417.0,36.2731,36.3002,36.264,36.2821,33417.0
2019-09-11 12:35:00,40.04,40.06,40.03,40.04,20867.0,36.2821,36.3002,36.2731,36.2821,20867.0
2019-09-11 12:40:00,40.05,40.05,40.0,40.05,32393.0,36.2912,36.2912,36.2459,36.2912,32393.0
2019-09-11 12:45:00,40.05,40.06,40.04,40.04,20249.0,36.2912,36.3002,36.2821,36.2821,20249.0
2019-09-11 12:50:00,40.05,40.05,40.01,40.02,23789.0,36.2912,36.2912,36.2549,36.264,23789.0
2019-09-11 12:55:00,40.02,40.06,39.98,39.98,28431.0,36.264,36.3002,36.2277,36.2277,28431.0
2019-09-11 13:00:00,39.98,40.0,39.96,39.98,30676.0,36.2277,36.2459,36.2096,36.2277,30676.0
2019-09-11 13:05:00,39.98,39.98,39.95,39.95,26215.0,36.2277,36.2277,36.2006,36.2006,26215.0
2019-09-11 13:10:00,39.96,40.04,39.95,40.02,47980.0,36.2096,36.2821,36.2006,36.264,47980.0
2019-09-11 13:15:00,40.02,40.05,40.01,40.05,26611.0,36.264,36.2912,36.2549,36.2912,26611.0
2019-09-11 13:20:00,40.04,40.05,39.97,39.97,36571.0,36.2821,36.2912,36.2187,36.2187,36571.0
2019-09-11 13:25:00,39.98,40.0,39.94,39.94,24034.0,36.2277,36.2459,36.1915,36.1915,24034.0
2019-09-11 13:30:00,39.95,39.95,39.93,39.95,29930.0,36.2006,36.2006,36.1824,36.2006,29930.0
2019-09-11 13:35:00,39.95,39.95,39.91,39.94,23438.0,36.2006,36.2006,36.1643,36.1915,23438.0
2019-09-11 13:40:00,39.94,39.95,39.9,39.9,22300.0,36.1915,36.2006,36.1553,36.1553,22300.0
2019-09-11 13:45:00,39.91,39.91,39.82,39.84,75782.0,36.1643,36.1643,36.0828,36.1009,75782.0
2019-09-11 13:50:00,39.85,39.87,39.77,39.78,93183.0,36.1099,36.1281,36.0375,36.0465,93183.0
2019-09-11 13:55:00,39.78,39.79,39.73,39.75,31475.0,36.0465,36.0556,36.0012,36.0193,31475.0
2019-09-11 14:00:00,39.76,39.77,39.73,39.73,50101.0,36.0284,36.0375,36.0012,36.0012,50101.0
2019-09-11 14:05:00,39.74,39.86,39.73,39.85,41771.0,36.0103,36.119,36.0012,36.1099,41771.0
2019-09-11 14:10:00,39.85,39.9,39.84,39.87,35724.0,36.1099,36.1553,36.1009,36.1281,35724.0
2019-09-11 14:15:00,39.87,39.89,39.86,39.87,20751.0,36.1281,36.1462,36.119,36.1281,20751.0
2019-09-11 14:20:00,39.88,39.91,39.85,39.85,27721.0,36.1371,36.1643,36.1099,36.1099,27721.0
2019-09-11 14:25:00,39.85,39.88,39.84,39.88,29676.0,36.1099,36.1371,36.1009,36.1371,29676.0
2019-09-11 14:30:00,39.88,39.88,39.86,39.87,31075.0,36.1371,36.1371,36.119,36.1281,31075.0
2019-09-11 14:35:00,39.87,39.87,39.83,39.87,28116.0,36.1281,36.1281,36.0918,36.1281,28116.0
2019-09-11 14:40:00,39.87,39.89,39.86,39.88,41816.0,36.1281,36.1462,36.119,36.1371,41816.0
2019-09-11 14:45:00,39.88,39.88,39.85,39.85,26117.0,36.1371,36.1371,36.1099,36.1099,26117.0
2019-09-11 14:50:00,39.85,39.87,39.83,39.87,25169.0,36.1099,36.1281,36.0918,36.1281,25169.0
2019-09-11 14:55:00,39.87,39.9,39.86,39.9,42799.0,36.1281,36.1553,36.119,36.1553,42799.0
2019-09-11 15:00:00,39.9,39.95,39.88,39.94,42116.0,36.1553,36.2006,36.1371,36.1915,42116.0
2019-09-11 15:05:00,39.94,39.94,39.91,39.91,27350.0,36.1915,36.1915,36.1643,36.1643,27350.0
2019-09-11 15:10:00,39.92,39.93,39.89,39.91,32856.0,36.1734,36.1824,36.1462,36.1643,32856.0
2019-09-11 15:15:00,39.91,39.93,39.9,39.91,37139.0,36.1643,36.1824,36.1553,36.1643,37139.0
2019-09-11 15:20:00,39.91,39.97,39.91,39.95,41752.0,36.1643,36.2187,36.1643,36.2006,41752.0
2019-09-11 15:25:00,39.95,39.98,39.94,39.95,38280.0,36.2006,36.2277,36.1915,36.2006,38280.0
2019-09-11 15:30:00,39.96,40.01,39.95,39.98,52832.0,36.2096,36.2549,36.2006,36.2277,52832.0
2019-09-11 15:35:00,39.98,40.03,39.97,40.0,73688.0,36.2277,36.2731,36.2187,36.2459,73688.0
2019-09-11 15:40:00,40.0,40.01,39.93,39.94,78947.0,36.2459,36.2549,36.1824,36.1915,78947.0
2019-09-11 15:45:00,39.93,39.93,39.87,39.88,105712.0,36.1824,36.1824,36.1281,36.1371,105712.0
2019-09-11 15:50:00,39.88,39.95,39.87,39.93,162437.0,36.1371,36.2006,36.1281,36.1824,162437.0
2019-09-11 15:55:00,39.93,39.95,39.83,39.9,427887.0,36.1824,36.2006,36.0918,36.1553,427887.0
2019-09-12 09:30:00,40.16,40.17,39.97,40.04,108229.0,36.3909,36.3999,36.2187,36.2821,108229.0
2019-09-12 09:35:00,40.04,40.19,40.04,40.18,60780.0,36.2821,36.418,36.2821,36.409,60780.0
2019-09-12 09:40:00,40.18,40.2,40.04,40.05,43372.0,36.409,36.4271,36.2821,36.2912,43372.0
2019-09-12 09:45:00,40.05,40.07,39.95,40.01,94360.0,36.2912,36.3093,36.2006,36.2549,94360.0
2019-09-12 09:50:00,40.0,40.08,40.0,40.04,52301.0,36.2459,36.3184,36.2459,36.2821,52301.0
2019-09-12 09:55:00,40.04,40.14,40.03,40.12,39444.0,36.2821,36.3727,36.2731,36.3546,39444.0
2019-09-12 10:00:00,40.13,40.14,40.09,40.12,68998.0,36.3637,36.3727,36.3274,36.3546,68998.0
2019-09-12 10:05:00,40.12,40.14,40.0,40.02,63093.0,36.3546,36.3727,36.2459,36.264,63093.0
2019-09-12 10:10:00,40.03,40.28,39.99,40.14,122544.0,36.2731,36.4996,36.2368,36.3727,122544.0
2019-09-12 10:15:00,40.18,40.32,40.15,40.25,29011.0,36.409,36.5358,36.3818,36.4724,29011.0
2019-09-12 10:20:00,40.24,40.32,40.23,40.28,97115.0,36.4633,36.5358,36.4543,36.4996,97115.0
2019-09-12 10:25:00,40.28,40.31,40.26,40.28,94282.0,36.4996,36.5268,36.4815,36.4996,94282.0
2019-09-12 10:30:00,40.29,40.3,40.22,40.22,95399.0,36.5087,36.5177,36.4452,36.4452,95399.0
2019-09-12 10:35:00,40.21,40.22,40.14,40.2,50753.0,36.4362,36.4452,36.3727,36.4271,50753.0
2019-09-12 10:40:00,40.2,40.22,40.14,40.15,61011.0,36.4271,36.4452,36.3727,36.3818,61011.0
2019-09-12 10:45:00,40.16,40.21,40.14,40.2,39682.0,36.3909,36.4362,36.3727,36.4271,39682.0
2019-09-12 10:50:00,40.2,40.2,39.97,40.0,133411.0,36.4271,36.4271,36.2187,36.2459,133411.0
2019-09-12 10:55:00,40.0,40.05,39.99,40.01,34674.0,36.2459,36.2912,36.2368,36.2549,34674.0
2019-09-12 11:00:00,40.01,40.02,39.95,39.99,35455.0,36.2549,36.264,36.2006,36.2368,35455.0
2019-09-12 11:05:00,39.99,40.01,39.96,40.01,26681.0,36.2368,36.2549,36.2096,36.2549,26681.0
2019-09-12 11:10:00,40.02,40.06,40.01,40.05,29432.0,36.264,36.3002,36.2549,36.2912,29432.0
2019-09-12 11:15:00,40.06,40.09,40.05,40.07,23194.0,36.3002,36.3274,36.2912,36.3093,23194.0
2019-09-12 11:20:00,40.07,40.09,40.02,40.07,41943.0,36.3093,36.3274,36.264,36.3093,41943.0
2019-09-12 11:25:00,40.07,40.1,40.06,40.08,28272.0,36.3093,36.3365,36.3002,36.3184,28272.0
2019-09-12 11:30:00,40.09,40.13,40.06,40.06,39111.0,36.3274,36.3637,36.3002,36.3002,39111.0
2019-09-12 11:35:00,40.06,40.07,40.03,40.04,27579.0,36.3002,36.3093,36.2731,36.2821,27579.0
2019-09-12 11:40:00,40.04,40.04,40.01,40.03,53364.0,36.2821,36.2821,36.2549,36.2731,53364.0
2019-09-12 11:45:00,40.03,40.08,40.01,40.07,84023.0,36.2731,36.3184,36.2549,36.3093,84023.0
2019-09-12 11:50:00,40.07,40.14,40.07,40.14,30231.0,36.3093,36.3727,36.3093,36.3727,30231.0
2019-09-12 11:55:00,40.14,40.14,40.11,40.14,252503.0,36.3727,36.3727,36.3455,36.3727,252503.0
2019-09-12 12:00:00,40.13,40.21,40.13,40.21,45498.0,36.3637,36.4362,36.3637,36.4362,45498.0
2019-09-12 12:05:00,40.2,40.23,40.17,40.19,44958.0,36.4271,36.4543,36.3999,36.418,44958.0
2019-09-12 12:10:00,40.19,40.24,40.19,40.23,37802.0,36.418,36.4633,36.418,36.4543,37802.0
2019-09-12 12:15:00,40.23,40.29,40.21,40.29,51635.0,36.4543,36.5087,36.4362,36.5087,51635.0
2019-09-12 12:20:00,40.28,40.35,40.28,40.33,39952.0,36.4996,36.563,36.4996,36.5449,39952.0
2019-09-12 12:25:00,40.33,40.41,40.33,40.4,33608.0,36.5449,36.6174,36.5449,36.6083,33608.0
2019-09-12 12:30:00,40.4,40.41,40.38,40.39,25916.0,36.6083,36.6174,36.5902,36.5993,25916.0
2019-09-12 12:35:00,40.39,40.43,40.38,40.4,19479.0,36.5993,36.6355,36.5902,36.6083,19479.0
2019-09-12 12:40:00,40.41,40.41,40.39,40.41,18575.0,36.6174,36.6174,36.5993,36.6174,18575.0
2019-09-12 12:45:00,40.41,40.45,40.4,40.41,27385.0,36.6174,36.6536,36.6083,36.6174,27385.0
2019-09-12 12:50:00,40.41,40.46,40.41,40.45,23590.0,36.6174,36.6627,36.6174,36.6536,23590.0
2019-09-12 12:55:00,40.46,40.46,40.43,40.46,28912.0,36.6627,36.6627,36.6355,36.6627,28912.0
2019-09-12 13:00:00,40.46,40.54,40.45,40.48,38342.0,36.6627,36.7352,36.6536,36.6808,38342.0
2019-09-12 13:05:00,40.48,40.48,40.44,40.45,18992.0,36.6808,36.6808,36.6446,36.6536,18992.0
2019-09-12 13:10:00,40.46,40.46,40.43,40.44,27392.0,36.6627,36.6627,36.6355,36.6446,27392.0
2019-09-12 13:15:00,40.44,40.44,40.4,40.43,28816.0,36.6446,36.6446,36.6083,36.6355,28816.0
2019-09-12 13:20:00,40.43,40.43,40.41,40.43,13515.0,36.6355,36.6355,36.6174,36.6355,13515.0
2019-09-12 13:25:00,40.43,40.44,40.41,40.41,31375.0,36.6355,36.6446,36.6174,36.6174,31375.0
2019-09-12 13:30:00,40.41,40.44,40.41,40.43,23620.0,36.6174,36.6446,36.6174,36.6355,23620.0
2019-09-12 13:35:00,40.43,40.43,40.39,40.4,17929.0,36.6355,36.6355,36.5993,36.6083,17929.0
2019-09-12 13:40:00,40.4,40.45,40.39,40.44,22959.0,36.6083,36.6536,36.5993,36.6446,22959.0
2019-09-12 13:45:00,40.44,40.46,40.42,40.44,15550.0,36.6446,36.6627,36.6265,36.6446,15550.0
2019-09-12 13:50:00,40.44,40.44,40.41,40.41,16099.0,36.6446,36.6446,36.6174,36.6174,16099.0
2019-09-12 13:55:00,40.41,40.43,40.4,40.41,58405.0,36.6174,36.6355,36.6083,36.6174,58405.0
2019-09-12 14:00:00,40.41,40.43,40.4,40.41,21819.0,36.6174,36.6355,36.6083,36.6174,21819.0
2019-09-12 14:05:00,40.41,40.43,40.39,40.4,24201.0,36.6174,36.6355,36.5993,36.6083,24201.0
2019-09-12 14:10:00,40.41,40.44,40.4,40.41,17050.0,36.6174,36.6446,36.6083,36.6174,17050.0
2019-09-12 14:15:00,40.41,40.43,40.38,40.42,26376.0,36.6174,36.6355,36.5902,36.6265,26376.0
2019-09-12 14:20:00,40.42,40.43,40.4,40.43,17702.0,36.6265,36.6355,36.6083,36.6355,17702.0
2019-09-12 14:25:00,40.43,40.46,40.42,40.46,24829.0,36.6355,36.6627,36.6265,36.6627,24829.0
2019-09-12 14:30:00,40.45,40.49,40.43,40.45,33501.0,36.6536,36.6899,36.6355,36.6536,33501.0
2019-09-12 14:35:00,40.46,40.5,40.45,40.45,25703.0,36.6627,36.6989,36.6536,36.6536,25703.0
2019-09-12 14:40:00,40.46,40.49,40.45,40.47,26789.0,36.6627,36.6899,36.6536,36.6718,26789.0
2019-09-12 14:45:00,40.47,40.48,40.45,40.47,30104.0,36.6718,36.6808,36.6536,36.6718,30104.0
2019-09-12 14:50:00,40.47,40.48,40.45,40.46,28011.0,36.6718,36.6808,36.6536,36.6627,28011.0
2019-09-12 14:55:00,40.47,40.47,40.42,40.44,15948.0,36.6718,36.6718,36.6265,36.6446,15948.0
2019-09-12 15:00:00,40.44,40.46,40.4,40.42,49096.0,36.6446,36.6627,36.6083,36.6265,49096.0
2019-09-12 15:05:00,40.41,40.43,40.4,40.43,36405.0,36.6174,36.6355,36.6083,36.6355,36405.0
2019-09-12 15:10:00,40.42,40.45,40.41,40.45,32466.0,36.6265,36.6536,36.6174,36.6536,32466.0
2019-09-12 15:15:00,40.44,40.45,40.43,40.45,29225.0,36.6446,36.6536,36.6355,36.6536,29225.0
2019-09-12 15:20:00,40.44,40.49,40.44,40.47,45457.0,36.6446,36.6899,36.6446,36.6718,45457.0
2019-09-12 15:25:00,40.47,40.49,40.44,40.45,29046.0,36.6718,36.6899,36.6446,36.6536,29046.0
2019-09-12 15:30:00,40.45,40.48,40.42,40.43,51399.0,36.6536,36.6808,36.6265,36.6355,51399.0
2019-09-12 15:35:00,40.43,40.44,40.4,40.41,56193.0,36.6355,36.6446,36.6083,36.6174,56193.0
2019-09-12 15:40:00,40.41,40.42,40.39,40.4,66712.0,36.6174,36.6265,36.5993,36.6083,66712.0
2019-09-12 15:45:00,40.41,40.41,40.35,40.36,75109.0,36.6174,36.6174,36.563,36.5721,75109.0
2019-09-12 15:50:00,40.36,40.38,40.34,40.37,87547.0,36.5721,36.5902,36.554,36.5811,87547.0
2019-09-12 15:55:00,40.38,40.38,40.25,40.29,325985.0,36.5902,36.5902,36.4724,36.5087,325985.0
2019-09-13 09:30:00,40.32,40.52,40.32,40.38,108834.0,36.5358,36.7171,36.5358,36.5902,108834.0
2019-09-13 09:35:00,40.39,40.53,40.36,40.41,77474.0,36.5993,36.7261,36.5721,36.6174,77474.0
2019-09-13 09:40:00,40.41,40.45,40.37,40.45,76918.0,36.6174,36.6536,36.5811,36.6536,76918.0
2019-09-13 09:45:00,40.45,40.53,40.4,40.53,33514.0,36.6536,36.7261,36.6083,36.7261,33514.0
2019-09-13 09:50:00,40.53,40.62,40.53,40.62,27726.0,36.7261,36.8077,36.7261,36.8077,27726.0
2019-09-13 09:55:00,40.62,40.67,40.56,40.63,27453.0,36.8077,36.853,36.7533,36.8167,27453.0
2019-09-13 10:00:00,40.62,40.68,40.59,40.64,37738.0,36.8077,36.8621,36.7805,36.8258,37738.0
2019-09-13 10:05:00,40.65,40.67,40.55,40.56,34781.0,36.8349,36.853,36.7443,36.7533,34781.0
2019-09-13 10:10:00,40.56,40.66,40.53,40.66,92945.0,36.7533,36.8439,36.7261,36.8439,92945.0
2019-09-13 10:15:00,40.66,40.73,40.65,40.71,63775.0,36.8439,36.9074,36.8349,36.8892,63775.0
2019-09-13 10:20:00,40.7,40.74,40.66,40.74,46509.0,36.8802,36.9164,36.8439,36.9164,46509.0
2019-09-13 10:25:00,40.74,40.79,40.7,40.71,45109.0,36.9164,36.9617,36.8802,36.8892,45109.0
2019-09-13 10:30:00,40.71,40.77,40.7,40.71,32011.0,36.8892,36.9436,36.8802,36.8892,32011.0
2019-09-13 10:35:00,40.7,40.77,40.67,40.73,39974.0,36.8802,36.9436,36.853,36.9074,39974.0
2019-09-13 10:40:00,40.72,40.77,40.72,40.74,25584.0,36.8983,36.9436,36.8983,36.9164,25584.0
2019-09-13 10:45:00,40.74,40.8,40.73,40.76,48233.0,36.9164,36.9708,36.9074,36.9345,48233.0
2019-09-13 10:50:00,40.76,40.78,40.75,40.76,30378.0,36.9345,36.9527,36.9255,36.9345,30378.0
2019-09-13 10:55:00,40.76,40.77,40.75,40.77,25273.0,36.9345,36.9436,36.9255,36.9436,25273.0
2019-09-13 11:00:00,40.77,40.77,40.7,40.72,37912.0,36.9436,36.9436,36.8802,36.8983,37912.0
2019-09-13 11:05:00,40.72,40.76,40.71,40.75,30418.0,36.8983,36.9345,36.8892,36.9255,30418.0
2019-09-13 11:10:00,40.75,40.75,40.72,40.73,28491.0,36.9255,36.9255,36.8983,36.9074,28491.0
2019-09-13 11:15:00,40.73,40.77,40.71,40.74,30741.0,36.9074,36.9436,36.8892,36.9164,30741.0
2019-09-13 11:20:00,40.75,40.75,40.7,40.72,27720.0,36.9255,36.9255,36.8802,36.8983,27720.0
2019-09-13 11:25:00,40.73,40.73,40.6,40.63,36331.0,36.9074,36.9074,36.7896,36.8167,36331.0
2019-09-13 11:30:00,40.63,40.63,40.56,40.6,29089.0,36.8167,36.8167,36.7533,36.7896,29089.0
2019-09-13 11:35:00,40.6,40.64,40.58,40.64,28068.0,36.7896,36.8258,36.7714,36.8258,28068.0
2019-09-13 11:40:00,40.63,40.68,40.63,40.67,51630.0,36.8167,36.8621,36.8167,36.853,51630.0
2019-09-13 11:45:00,40.66,40.69,40.62,40.65,30027.0,36.8439,36.8711,36.8077,36.8349,30027.0
2019-09-13 11:50:00,40.65,40.67,40.64,40.66,20157.0,36.8349,36.853,36.8258,36.8439,20157.0
2019-09-13 11:55:00,40.66,40.69,40.65,40.68,20667.0,36.8439,36.8711,36.8349,36.8621,20667.0
2019-09-13 12:00:00,40.68,40.71,40.64,40.7,43027.0,36.8621,36.8892,36.8258,36.8802,43027.0
2019-09-13 12:05:00,40.7,40.71,40.65,40.66,18673.0,36.8802,36.8892,36.8349,36.8439,18673.0
2019-09-13 12:10:00,40.66,40.66,40.64,40.66,13664.0,36.8439,36.8439,36.8258,36.8439,13664.0
2019-09-13 12:15:00,40.66,40.66,40.61,40.63,17849.0,36.8439,36.8439,36.7986,36.8167,17849.0
2019-09-13 12:20:00,40.62,40.63,40.57,40.59,21054.0,36.8077,36.8167,36.7624,36.7805,21054.0
2019-09-13 12:25:00,40.59,40.62,40.55,40.58,28340.0,36.7805,36.8077,36.7443,36.7714,28340.0
2019-09-13 12:30:00,40.58,40.6,40.55,40.58,20217.0,36.7714,36.7896,36.7443,36.7714,20217.0
2019-09-13 12:35:00,40.59,40.59,40.56,40.57,18915.0,36.7805,36.7805,36.7533,36.7624,18915.0
2019-09-13 12:40:00,40.57,40.58,40.54,40.57,21313.0,36.7624,36.7714,36.7352,36.7624,21313.0
2019-09-13 12:45:00,40.57,40.57,40.54,40.55,12906.0,36.7624,36.7624,36.7352,36.7443,12906.0
2019-09-13 12:50:00,40.56,40.59,40.55,40.57,22026.0,36.7533,36.7805,36.7443,36.7624,22026.0
2019-09-13 12:55:00,40.57,40.58,40.57,40.57,11329.0,36.7624,36.7714,36.7624,36.7624,11329.0
2019-09-13 13:00:00,40.57,40.57,40.52,40.53,28663.0,36.7624,36.7624,36.7171,36.7261,28663.0
2019-09-13 13:05:00,40.53,40.56,40.52,40.55,25880.0,36.7261,36.7533,36.7171,36.7443,25880.0
2019-09-13 13:10:00,40.55,40.56,40.52,40.56,23799.0,36.7443,36.7533,36.7171,36.7533,23799.0
2019-09-13 13:15:00,40.55,40.56,40.54,40.55,19412.0,36.7443,36.7533,36.7352,36.7443,19412.0
2019-09-13 13:20:00,40.55,40.56,40.52,40.54,15525.0,36.7443,36.7533,36.7171,36.7352,15525.0
2019-09-13 13:25:00,40.53,40.54,40.53,40.54,14547.0,36.7261,36.7352,36.7261,36.7352,14547.0
2019-09-13 13:30:00,40.53,40.58,40.53,40.58,19462.0,36.7261,36.7714,36.7261,36.7714,19462.0
2019-09-13 13:35:00,40.58,40.59,40.54,40.55,22384.0,36.7714,36.7805,36.7352,36.7443,22384.0
2019-09-13 13:40:00,40.55,40.55,40.46,40.48,23282.0,36.7443,36.7443,36.6627,36.6808,23282.0
2019-09-13 13:45:00,40.47,40.52,40.46,40.5,25868.0,36.6718,36.7171,36.6627,36.6989,25868.0
2019-09-13 13:50:00,40.5,40.52,40.49,40.5,22723.0,36.6989,36.7171,36.6899,36.6989,22723.0
2019-09-13 13:55:00,40.5,40.51,40.42,40.44,31684.0,36.6989,36.708,36.6265,36.6446,31684.0
2019-09-13 14:00:00,40.43,40.46,40.35,40.39,61911.0,36.6355,36.6627,36.563,36.5993,61911.0
2019-09-13 14:05:00,40.38,40.42,40.37,40.39,28398.0,36.5902,36.6265,36.5811,36.5993,28398.0
2019-09-13 14:10:00,40.4,40.41,40.36,40.38,24917.0,36.6083,36.6174,36.5721,36.5902,24917.0
2019-09-13 14:15:00,40.39,40.41,40.35,40.36,24156.0,36.5993,36.6174,36.563,36.5721,24156.0
2019-09-13 14:20:00,40.36,40.42,40.36,40.41,19478.0,36.5721,36.6265,36.5721,36.6174,19478.0
2019-09-13 14:25:00,40.4,40.42,40.38,40.42,22687.0,36.6083,36.6265,36.5902,36.6265,22687.0
2019-09-13 14:30:00,40.43,40.46,40.41,40.43,53520.0,36.6355,36.6627,36.6174,36.6355,53520.0
2019-09-13 14:35:00,40.44,40.44,40.38,40.38,29861.0,36.6446,36.6446,36.5902,36.5902,29861.0
2019-09-13 14:40:00,40.39,40.39,40.33,40.35,30176.0,36.5993,36.5993,36.5449,36.563,30176.0
2019-09-13 14:45:00,40.35,40.35,40.31,40.33,29518.0,36.563,36.563,36.5268,36.5449,29518.0
2019-09-13 14:50:00,40.34,40.37,40.33,40.34,23982.0,36.554,36.5811,36.5449,36.554,23982.0
2019-09-13 14:55:00,40.35,40.37,40.34,40.36,27231.0,36.563,36.5811,36.554,36.5721,27231.0
2019-09-13 15:00:00,40.36,40.38,40.34,40.38,25669.0,36.5721,36.5902,36.554,36.5902,25669.0
2019-09-13 15:05:00,40.37,40.38,40.33,40.35,22173.0,36.5811,36.5902,36.5449,36.563,22173.0
2019-09-13 15:10:00,40.34,40.36,40.33,40.34,36046.0,36.554,36.5721,36.5449,36.554,36046.0
2019-09-13 15:15:00,40.34,40.35,40.32,40.34,26589.0,36.554,36.563,36.5358,36.554,26589.0
2019-09-13 15:20:00,40.33,40.34,40.32,40.34,30118.0,36.5449,36.554,36.5358,36.554,30118.0
2019-09-13 15:25:00,40.34,40.34,40.26,40.26,94394.0,36.554,36.554,36.4815,36.4815,94394.0
2019-09-13 15:30:00,40.25,40.28,40.21,40.26,77699.0,36.4724,36.4996,36.4362,36.4815,77699.0
2019-09-13 15:35:00,40.27,40.29,40.25,40.29,55334.0,36.4905,36.5087,36.4724,36.5087,55334.0
2019-09-13 15:40:00,40.29,40.31,40.27,40.28,88718.0,36.5087,36.5268,36.4905,36.4996,88718.0
2019-09-13 15:45:00,40.28,40.4,40.28,40.39,89581.0,36.4996,36.6083,36.4996,36.5993,89581.0
2019-09-13 15:50:00,40.39,40.41,40.37,40.38,116288.0,36.5993,36.6174,36.5811,36.5902,116288.0
2019-09-13 15:55:00,40.38,40.43,40.33,40.37,268922.0,36.5902,36.6355,36.5449,36.5811,268922.0
2019-09-16 09:30:00,39.77,39.97,39.67,39.92,171432.0,36.0375,36.2187,35.9468,36.1734,171432.0
2019-09-16 09:35:00,39.89,39.92,39.79,39.82,38144.0,36.1462,36.1734,36.0556,36.0828,38144.0
2019-09-16 09:40:00,39.82,39.84,39.7,39.72,64476.0,36.0828,36.1009,35.974,35.9922,64476.0
2019-09-16 09:45:00,39.72,39.86,39.69,39.86,34019.0,35.9922,36.119,35.965,36.119,34019.0
2019-09-16 09:50:00,39.86,39.89,39.83,39.88,36668.0,36.119,36.1462,36.0918,36.1371,36668.0
2019-09-16 09:55:00,39.88,39.94,39.84,39.94,36842.0,36.1371,36.1915,36.1009,36.1915,36842.0
2019-09-16 10:00:00,39.94,39.95,39.88,39.92,46417.0,36.1915,36.2006,36.1371,36.1734,46417.0
2019-09-16 10:05:00,39.94,40.0,39.93,40.0,75726.0,36.1915,36.2459,36.1824,36.2459,75726.0
2019-09-16 10:10:00,40.01,40.03,39.88,39.9,66803.0,36.2549,36.2731,36.1371,36.1553,66803.0
2019-09-16 10:15:00,39.89,39.94,39.88,39.89,33068.0,36.1462,36.1915,36.1371,36.1462,33068.0
2019-09-16 10:20:00,39.89,39.96,39.88,39.94,37923.0,36.1462,36.2096,36.1371,36.1915,37923.0
2019-09-16 10:25:00,39.94,39.94,39.84,39.84,33161.0,36.1915,36.1915,36.1009,36.1009,33161.0
2019-09-16 10:30:00,39.84,39.84,39.75,39.82,107351.0,36.1009,36.1009,36.0193,36.0828,107351.0
2019-09-16 10:35:00,39.81,39.89,39.8,39.88,57475.0,36.0737,36.1462,36.0646,36.1371,57475.0
2019-09-16 10:40:00,39.87,39.93,39.85,39.9,49550.0,36.1281,36.1824,36.1099,36.1553,49550.0
2019-09-16 10:45:00,39.9,39.93,39.85,39.85,45618.0,36.1553,36.1824,36.1099,36.1099,45618.0
2019-09-16 10:50:00,39.86,39.9,39.82,39.84,43394.0,36.119,36.1553,36.0828,36.1009,43394.0
2019-09-16 10:55:00,39.84,39.87,39.81,39.82,38299.0,36.1009,36.1281,36.0737,36.0828,38299.0
2019-09-16 11:00:00,39.83,39.87,39.83,39.87,37689.0,36.0918,36.1281,36.0918,36.1281,37689.0
2019-09-16 11:05:00,39.88,39.96,39.87,39.95,31277.0,36.1371,36.2096,36.1281,36.2006,31277.0
2019-09-16 11:10:00,39.95,39.99,39.94,39.99,20367.0,36.2006,36.2368,36.1915,36.2368,20367.0
2019-09-16 11:15:00,39.99,40.02,39.98,40.0,30390.0,36.2368,36.264,36.2277,36.2459,30390.0
2019-09-16 11:20:00,40.0,40.01,39.95,39.96,24523.0,36.2459,36.2549,36.2006,36.2096,24523.0
2019-09-16 11:25:00,39.96,40.01,39.94,39.96,28311.0,36.2096,36.2549,36.1915,36.2096,28311.0
2019-09-16 11:30:00,39.96,39.96,39.91,39.93,27165.0,36.2096,36.2096,36.1643,36.1824,27165.0
2019-09-16 11:35:00,39.93,39.96,39.92,39.92,21015.0,36.1824,36.2096,36.1734,36.1734,21015.0
2019-09-16 11:40:00,39.92,39.93,39.87,39.91,38722.0,36.1734,36.1824,36.1281,36.1643,38722.0
2019-09-16 11:45:00,39.91,39.93,39.88,39.92,32410.0,36.1643,36.1824,36.1371,36.1734,32410.0
2019-09-16 11:50:00,39.91,39.95,39.88,39.94,20751.0,36.1643,36.2006,36.1371,36.1915,20751.0
2019-09-16 11:55:00,39.95,39.96,39.86,39.86,37220.0,36.2006,36.2096,36.119,36.119,37220.0
2019-09-16 12:00:00,39.86,39.88,39.85,39.87,37133.0,36.119,36.1371,36.1099,36.1281,37133.0
2019-09-16 12:05:00,39.87,39.91,39.87,39.91,25231.0,36.1281,36.1643,36.1281,36.1643,25231.0
2019-09-16 12:10:00,39.9,39.91,39.89,39.9,15213.0,36.1553,36.1643,36.1462,36.1553,15213.0
2019-09-16 12:15:00,39.9,39.91,39.86,39.86,13790.0,36.1553,36.1643,36.119,36.119,13790.0
2019-09-16 12:20:00,39.87,39.88,39.85,39.88,17319.0,36.1281,36.1371,36.1099,36.1371,17319.0
2019-09-16 12:25:00,39.87,39.88,39.82,39.85,97624.0,36.1281,36.1371,36.0828,36.1099,97624.0
2019-09-16 12:30:00,39.84,39.87,39.84,39.84,26202.0,36.1009,36.1281,36.1009,36.1009,26202.0
2019-09-16 12:35:00,39.85,39.87,39.85,39.86,12789.0,36.1099,36.1281,36.1099,36.119,12789.0
2019-09-16 12:40:00,39.87,39.87,39.8,39.82,20445.0,36.1281,36.1281,36.0646,36.0828,20445.0
2019-09-16 12:45:00,39.82,39.87,39.8,39.85,21148.0,36.0828,36.1281,36.0646,36.1099,21148.0
2019-09-16 12:50:00,39.86,39.93,39.86,39.92,35631.0,36.119,36.1824,36.119,36.1734,35631.0
2019-09-16 12:55:00,39.92,39.94,39.87,39.89,22446.0,36.1734,36.1915,36.1281,36.1462,22446.0
2019-09-16 13:00:00,39.89,39.9,39.84,39.89,27242.0,36.1462,36.1553,36.1009,36.1462,27242.0
2019-09-16 13:05:00,39.89,39.89,39.86,39.88,13905.0,36.1462,36.1462,36.119,36.1371,13905.0
2019-09-16 13:10:00,39.88,39.92,39.88,39.91,13706.0,36.1371,36.1734,36.1371,36.1643,13706.0
2019-09-16 13:15:00,39.91,39.96,39.91,39.95,21231.0,36.1643,36.2096,36.1643,36.2006,21231.0
2019-09-16 13:20:00,39.94,39.96,39.93,39.94,17526.0,36.1915,36.2096,36.1824,36.1915,17526.0
2019-09-16 13:25:00,39.95,39.95,39.93,39.94,11456.0,36.2006,36.2006,36.1824,36.1915,11456.0
2019-09-16 13:30:00,39.95,39.97,39.92,39.95,18314.0,36.2006,36.2187,36.1734,36.2006,18314.0
2019-09-16 13:35:00,39.96,39.98,39.93,39.93,12713.0,36.2096,36.2277,36.1824,36.1824,12713.0
2019-09-16 13:40:00,39.93,39.98,39.93,39.98,24563.0,36.1824,36.2277,36.1824,36.2277,24563.0
2019-09-16 13:45:00,39.98,40.01,39.98,40.0,12291.0,36.2277,36.2549,36.2277,36.2459,12291.0
2019-09-16 13:50:00,39.99,40.03,39.97,40.01,15649.0,36.2368,36.2731,36.2187,36.2549,15649.0
2019-09-16 13:55:00,40.02,40.03,40.01,40.01,8878.0,36.264,36.2731,36.2549,36.2549,8878.0
2019-09-16 14:00:00,40.01,40.04,40.01,40.03,30761.0,36.2549,36.2821,36.2549,36.2731,30761.0
2019-09-16 14:05:00,40.03,40.09,40.02,40.08,38981.0,36.2731,36.3274,36.264,36.3184,38981.0
2019-09-16 14:10:00,40.08,40.13,40.08,40.11,30018.0,36.3184,36.3637,36.3184,36.3455,30018.0
2019-09-16 14:15:00,40.1,40.16,40.1,40.16,23628.0,36.3365,36.3909,36.3365,36.3909,23628.0
2019-09-16 14:20:00,40.16,40.18,40.15,40.17,18719.0,36.3909,36.409,36.3818,36.3999,18719.0
2019-09-16 14:25:00,40.17,40.23,40.16,40.22,55131.0,36.3999,36.4543,36.3909,36.4452,55131.0
2019-09-16 14:30:00,40.21,40.24,40.17,40.22,43656.0,36.4362,36.4633,36.3999,36.4452,43656.0
2019-09-16 14:35:00,40.22,40.24,40.2,40.21,34403.0,36.4452,36.4633,36.4271,36.4362,34403.0
2019-09-16 14:40:00,40.2,40.24,40.19,40.23,60984.0,36.4271,36.4633,36.418,36.4543,60984.0
2019-09-16 14:45:00,40.24,40.31,40.24,40.3,46363.0,36.4633,36.5268,36.4633,36.5177,46363.0
2019-09-16 14:50:00,40.3,40.33,40.29,40.3,38522.0,36.5177,36.5449,36.5087,36.5177,38522.0
2019-09-16 14:55:00,40.3,40.31,40.28,40.3,36570.0,36.5177,36.5268,36.4996,36.5177,36570.0
2019-09-16 15:00:00,40.3,40.34,40.3,40.33,59341.0,36.5177,36.554,36.5177,36.5449,59341.0
2019-09-16 15:05:00,40.33,40.33,40.31,40.32,55206.0,36.5449,36.5449,36.5268,36.5358,55206.0
2019-09-16 15:10:00,40.32,40.39,40.31,40.35,68952.0,36.5358,36.5993,36.5268,36.563,68952.0
2019-09-16 15:15:00,40.34,40.34,40.27,40.27,33304.0,36.554,36.554,36.4905,36.4905,33304.0
2019-09-16 15:20:00,40.27,40.28,40.21,40.22,41486.0,36.4905,36.4996,36.4362,36.4452,41486.0
2019-09-16 15:25:00,40.23,40.28,40.22,40.26,75292.0,36.4543,36.4996,36.4452,36.4815,75292.0
2019-09-16 15:30:00,40.26,40.27,40.24,40.24,50721.0,36.4815,36.4905,36.4633,36.4633,50721.0
2019-09-16 15:35:00,40.24,40.25,40.19,40.22,63857.0,36.4633,36.4724,36.418,36.4452,63857.0
2019-09-16 15:40:00,40.21,40.23,40.19,40.23,58012.0,36.4362,36.4543,36.418,36.4543,58012.0
2019-09-16 15:45:00,40.23,40.26,40.2,40.23,81959.0,36.4543,36.4815,36.4271,36.4543,81959.0
2019-09-16 15:50:00,40.23,40.28,40.22,40.26,149342.0,36.4543,36.4996,36.4452,36.4815,149342.0
2019-09-16 15:55:00,40.25,40.37,40.25,40.29,353974.0,36.4724,36.5811,36.4724,36.5087,353974.0
2019-09-17 09:30:00,40.2,40.32,40.13,40.18,100528.0,36.4271,36.5358,36.3637,36.409,100528.0
2019-09-17 09:35:00,40.19,40.2,40.11,40.13,79349.0,36.418,36.4271,36.3455,36.3637,79349.0
2019-09-17 09:40:00,40.14,40.15,40.04,40.06,57414.0,36.3727,36.3818,36.2821,36.3002,57414.0
2019-09-17 09:45:00,40.05,40.13,40.04,40.1,36873.0,36.2912,36.3637,36.2821,36.3365,36873.0
2019-09-17 09:50:00,40.11,40.14,40.01,40.05,42178.0,36.3455,36.3727,36.2549,36.2912,42178.0
2019-09-17 09:55:00,40.05,40.09,39.95,39.96,39350.0,36.2912,36.3274,36.2006,36.2096,39350.0
2019-09-17 10:00:00,39.96,39.97,39.84,39.88,49908.0,36.2096,36.2187,36.1009,36.1371,49908.0
2019-09-17 10:05:00,39.87,39.93,39.83,39.87,30018.0,36.1281,36.1824,36.0918,36.1281,30018.0
2019-09-17 10:10:00,39.87,39.88,39.84,39.87,52265.0,36.1281,36.1371,36.1009,36.1281,52265.0
2019-09-17 10:15:00,39.87,39.97,39.87,39.92,53658.0,36.1281,36.2187,36.1281,36.1734,53658.0
2019-09-17 10:20:00,39.93,39.94,39.89,39.91,27395.0,36.1824,36.1915,36.1462,36.1643,27395.0
2019-09-17 10:25:00,39.92,39.95,39.89,39.93,35580.0,36.1734,36.2006,36.1462,36.1824,35580.0
2019-09-17 10:30:00,39.93,40.05,39.92,40.05,105947.0,36.1824,36.2912,36.1734,36.2912,105947.0
2019-09-17 10:35:00,40.05,40.11,39.97,40.07,185088.0,36.2912,36.3455,36.2187,36.3093,185088.0
2019-09-17 10:40:00,40.07,40.14,40.07,40.12,40659.0,36.3093,36.3727,36.3093,36.3546,40659.0
2019-09-17 10:45:00,40.11,40.14,40.09,40.14,25218.0,36.3455,36.3727,36.3274,36.3727,25218.0
2019-09-17 10:50:00,40.13,40.16,40.12,40.15,25465.0,36.3637,36.3909,36.3546,36.3818,25465.0
2019-09-17 10:55:00,40.16,40.17,40.1,40.1,37531.0,36.3909,36.3999,36.3365,36.3365,37531.0
2019-09-17 11:00:00,40.09,40.2,40.09,40.2,27177.0,36.3274,36.4271,36.3274,36.4271,27177.0
2019-09-17 11:05:00,40.19,40.28,40.19,40.27,30309.0,36.418,36.4996,36.418,36.4905,30309.0
2019-09-17 11:10:00,40.27,40.3,40.25,40.29,30837.0,36.4905,36.5177,36.4724,36.5087,30837.0
2019-09-17 11:15:00,40.28,40.31,40.21,40.21,32679.0,36.4996,36.5268,36.4362,36.4362,32679.0
2019-09-17 11:20:00,40.22,40.3,40.21,40.3,134630.0,36.4452,36.5177,36.4362,36.5177,134630.0
2019-09-17 11:25:00,40.3,40.3,40.2,40.21,41021.0,36.5177,36.5177,36.4271,36.4362,41021.0
2019-09-17 11:30:00,40.22,40.32,40.21,40.29,24524.0,36.4452,36.5358,36.4362,36.5087,24524.0
2019-09-17 11:35:00,40.3,40.37,40.29,40.34,19614.0,36.5177,36.5811,36.5087,36.554,19614.0
2019-09-17 11:40:00,40.35,40.37,40.34,40.34,23142.0,36.563,36.5811,36.554,36.554,23142.0
2019-09-17 11:45:00,40.34,40.37,40.31,40.31,25748.0,36.554,36.5811,36.5268,36.5268,25748.0
2019-09-17 11:50:00,40.31,40.39,40.31,40.38,20636.0,36.5268,36.5993,36.5268,36.5902,20636.0
2019-09-17 11:55:00,40.38,40.39,40.35,40.39,19444.0,36.5902,36.5993,36.563,36.5993,19444.0
2019-09-17 12:00:00,40.39,40.42,40.38,40.41,26785.0,36.5993,36.6265,36.5902,36.6174,26785.0
2019-09-17 12:05:00,40.41,40.49,40.41,40.49,68128.0,36.6174,36.6899,36.6174,36.6899,68128.0
2019-09-17 12:10:00,40.49,40.52,40.47,40.5,56485.0,36.6899,36.7171,36.6718,36.6989,56485.0
2019-09-17 12:15:00,40.51,40.53,40.49,40.51,34394.0,36.708,36.7261,36.6899,36.708,34394.0
2019-09-17 12:20:00,40.5,40.51,40.49,40.5,29280.0,36.6989,36.708,36.6899,36.6989,29280.0
2019-09-17 12:25:00,40.5,40.57,40.5,40.53,31139.0,36.6989,36.7624,36.6989,36.7261,31139.0
2019-09-17 12:30:00,40.53,40.54,40.49,40.51,30027.0,36.7261,36.7352,36.6899,36.708,30027.0
2019-09-17 12:35:00,40.51,40.51,40.49,40.5,19448.0,36.708,36.708,36.6899,36.6989,19448.0
2019-09-17 12:40:00,40.5,40.52,40.47,40.48,75396.0,36.6989,36.7171,36.6718,36.6808,75396.0
2019-09-17 12:45:00,40.48,40.48,40.44,40.46,20633.0,36.6808,36.6808,36.6446,36.6627,20633.0
2019-09-17 12:50:00,40.46,40.46,40.43,40.44,15100.0,36.6627,36.6627,36.6355,36.6446,15100.0
2019-09-17 12:55:00,40.44,40.45,40.4,40.41,12011.0,36.6446,36.6536,36.6083,36.6174,12011.0
2019-09-17 13:00:00,40.4,40.42,40.4,40.4,17714.0,36.6083,36.6265,36.6083,36.6083,17714.0
2019-09-17 13:05:00,40.4,40.43,40.39,40.43,15074.0,36.6083,36.6355,36.5993,36.6355,15074.0
2019-09-17 13:10:00,40.43,40.46,40.41,40.46,17062.0,36.6355,36.6627,36.6174,36.6627,17062.0
2019-09-17 13:15:00,40.46,40.5,40.45,40.48,14660.0,36.6627,36.6989,36.6536,36.6808,14660.0
2019-09-17 13:20:00,40.48,40.49,40.47,40.49,22824.0,36.6808,36.6899,36.6718,36.6899,22824.0
2019-09-17 13:25:00,40.48,40.49,40.47,40.48,15097.0,36.6808,36.6899,36.6718,36.6808,15097.0
2019-09-17 13:30:00,40.48,40.53,40.47,40.52,37720.0,36.6808,36.7261,36.6718,36.7171,37720.0
2019-09-17 13:35:00,40.52,40.53,40.51,40.52,12382.0,36.7171,36.7261,36.708,36.7171,12382.0
2019-09-17 13:40:00,40.52,40.55,40.51,40.53,20738.0,36.7171,36.7443,36.708,36.7261,20738.0
2019-09-17 13:45:00,40.54,40.55,40.53,40.54,22915.0,36.7352,36.7443,36.7261,36.7352,22915.0
2019-09-17 13:50:00,40.53,40.54,40.52,40.53,25784.0,36.7261,36.7352,36.7171,36.7261,25784.0
2019-09-17 13:55:00,40.52,40.57,40.51,40.53,38566.0,36.7171,36.7624,36.708,36.7261,38566.0
2019-09-17 14:00:00,40.55,40.62,40.55,40.61,24941.0,36.7443,36.8077,36.7443,36.7986,24941.0
2019-09-17 14:05:00,40.61,40.61,40.55,40.58,33049.0,36.7986,36.7986,36.7443,36.7714,33049.0
2019-09-17 14:10:00,40.57,40.59,40.57,40.58,23869.0,36.7624,36.7805,36.7624,36.7714,23869.0
2019-09-17 14:15:00,40.58,40.58,40.56,40.57,15876.0,36.7714,36.7714,36.7533,36.7624,15876.0
2019-09-17 14:20:00,40.57,40.57,40.56,40.57,11980.0,36.7624,36.7624,36.7533,36.7624,11980.0
2019-09-17 14:25:00,40.57,40.59,40.55,40.59,30044.0,36.7624,36.7805,36.7443,36.7805,30044.0
2019-09-17 14:30:00,40.59,40.59,40.57,40.58,16289.0,36.7805,36.7805,36.7624,36.7714,16289.0
2019-09-17 14:35:00,40.58,40.58,40.55,40.56,30911.0,36.7714,36.7714,36.7443,36.7533,30911.0
2019-09-17 14:40:00,40.55,40.6,40.55,40.59,38596.0,36.7443,36.7896,36.7443,36.7805,38596.0
2019-09-17 14:45:00,40.59,40.62,40.59,40.62,17871.0,36.7805,36.8077,36.7805,36.8077,17871.0
2019-09-17 14:50:00,40.61,40.65,40.6,40.64,25739.0,36.7986,36.8349,36.7896,36.8258,25739.0
2019-09-17 14:55:00,40.63,40.65,40.62,40.62,27503.0,36.8167,36.8349,36.8077,36.8077,27503.0
2019-09-17 15:00:00,40.63,40.64,40.61,40.61,40009.0,36.8167,36.8258,36.7986,36.7986,40009.0
2019-09-17 15:05:00,40.61,40.63,40.59,40.59,119431.0,36.7986,36.8167,36.7805,36.7805,119431.0
2019-09-17 15:10:00,40.59,40.6,40.58,40.59,24426.0,36.7805,36.7896,36.7714,36.7805,24426.0
2019-09-17 15:15:00,40.59,40.6,40.57,40.57,45012.0,36.7805,36.7896,36.7624,36.7624,45012.0
2019-09-17 15:20:00,40.57,40.58,40.57,40.58,30140.0,36.7624,36.7714,36.7624,36.7714,30140.0
2019-09-17 15:25:00,40.58,40.58,40.56,40.57,33085.0,36.7714,36.7714,36.7533,36.7624,33085.0
2019-09-17 15:30:00,40.56,40.59,40.56,40.57,76580.0,36.7533,36.7805,36.7533,36.7624,76580.0
2019-09-17 15:35:00,40.57,40.58,40.56,40.58,42913.0,36.7624,36.7714,36.7533,36.7714,42913.0
2019-09-17 15:40:00,40.58,40.59,40.56,40.56,68631.0,36.7714,36.7805,36.7533,36.7533,68631.0
2019-09-17 15:45:00,40.57,40.61,40.56,40.61,100253.0,36.7624,36.7986,36.7533,36.7986,100253.0
2019-09-17 15:50:00,40.61,40.61,40.59,40.61,76040.0,36.7986,36.7986,36.7805,36.7986,76040.0
2019-09-17 15:55:00,40.6,40.66,40.51,40.52,538411.0,36.7896,36.8439,36.708,36.7171,538411.0
2019-09-18 09:30:00,40.53,40.62,40.38,40.38,102377.0,36.7261,36.8077,36.5902,36.5902,102377.0
2019-09-18 09:35:00,40.37,40.45,40.33,40.42,53781.0,36.5811,36.6536,36.5449,36.6265,53781.0
2019-09-18 09:40:00,40.41,40.52,40.38,40.5,40825.0,36.6174,36.7171,36.5902,36.6989,40825.0
2019-09-18 09:45:00,40.49,40.5,40.35,40.36,42639.0,36.6899,36.6989,36.563,36.5721,42639.0
2019-09-18 09:50:00,40.35,40.39,40.25,40.28,32937.0,36.563,36.5993,36.4724,36.4996,32937.0
2019-09-18 09:55:00,40.27,40.29,40.24,40.26,37847.0,36.4905,36.5087,36.4633,36.4815,37847.0
2019-09-18 10:00:00,40.26,40.43,40.26,40.4,97049.0,36.4815,36.6355,36.4815,36.6083,97049.0
2019-09-18 10:05:00,40.39,40.45,40.39,40.42,23817.0,36.5993,36.6536,36.5993,36.6265,23817.0
2019-09-18 10:10:00,40.42,40.44,40.39,40.4,103289.0,36.6265,36.6446,36.5993,36.6083,103289.0
2019-09-18 10:15:00,40.4,40.42,40.33,40.38,46463.0,36.6083,36.6265,36.5449,36.5902,46463.0
2019-09-18 10:20:00,40.38,40.41,40.35,40.39,26671.0,36.5902,36.6174,36.563,36.5993,26671.0
2019-09-18 10:25:00,40.39,40.39,40.31,40.34,27372.0,36.5993,36.5993,36.5268,36.554,27372.0
2019-09-18 10:30:00,40.34,40.37,40.29,40.35,24955.0,36.554,36.5811,36.5087,36.563,24955.0
2019-09-18 10:35:00,40.35,40.41,40.34,40.4,30799.0,36.563,36.6174,36.554,36.6083,30799.0
2019-09-18 10:40:00,40.4,40.47,40.4,40.43,34882.0,36.6083,36.6718,36.6083,36.6355,34882.0
2019-09-18 10:45:00,40.44,40.46,40.42,40.42,21465.0,36.6446,36.6627,36.6265,36.6265,21465.0
2019-09-18 10:50:00,40.41,40.44,40.38,40.39,17310.0,36.6174,36.6446,36.5902,36.5993,17310.0
2019-09-18 10:55:00,40.39,40.42,40.37,40.4,23018.0,36.5993,36.6265,36.5811,36.6083,23018.0
2019-09-18 11:00:00,40.4,40.41,40.36,40.36,17262.0,36.6083,36.6174,36.5721,36.5721,17262.0
2019-09-18 11:05:00,40.37,40.42,40.33,40.4,21617.0,36.5811,36.6265,36.5449,36.6083,21617.0
2019-09-18 11:10:00,40.41,40.44,40.4,40.42,17282.0,36.6174,36.6446,36.6083,36.6265,17282.0
2019-09-18 11:15:00,40.41,40.46,40.41,40.44,25562.0,36.6174,36.6627,36.6174,36.6446,25562.0
2019-09-18 11:20:00,40.43,40.46,40.41,40.41,29556.0,36.6355,36.6627,36.6174,36.6174,29556.0
2019-09-18 11:25:00,40.41,40.42,40.38,40.4,19483.0,36.6174,36.6265,36.5902,36.6083,19483.0
2019-09-18 11:30:00,40.39,40.41,40.35,40.38,19539.0,36.5993,36.6174,36.563,36.5902,19539.0
2019-09-18 11:35:00,40.38,40.38,40.34,40.36,20858.0,36.5902,36.5902,36.554,36.5721,20858.0
2019-09-18 11:40:00,40.36,40.36,40.31,40.36,20654.0,36.5721,36.5721,36.5268,36.5721,20654.0
2019-09-18 11:45:00,40.36,40.37,40.34,40.36,17917.0,36.5721,36.5811,36.554,36.5721,17917.0
2019-09-18 11:50:00,40.36,40.37,40.33,40.33,24560.0,36.5721,36.5811,36.5449,36.5449,24560.0
2019-09-18 11:55:00,40.32,40.35,40.3,40.32,27504.0,36.5358,36.563,36.5177,36.5358,27504.0
2019-09-18 12:00:00,40.32,40.36,40.32,40.34,22484.0,36.5358,36.5721,36.5358,36.554,22484.0
2019-09-18 12:05:00,40.34,40.37,40.31,40.34,17422.0,36.554,36.5811,36.5268,36.554,17422.0
2019-09-18 12:10:00,40.34,40.36,40.33,40.36,15978.0,36.554,36.5721,36.5449,36.5721,15978.0
2019-09-18 12:15:00,40.35,40.37,40.35,40.35,20270.0,36.563,36.5811,36.563,36.563,20270.0
2019-09-18 12:20:00,40.35,40.37,40.34,40.37,20252.0,36.563,36.5811,36.554,36.5811,20252.0
2019-09-18 12:25:00,40.37,40.37,40.34,40.35,13477.0,36.5811,36.5811,36.554,36.563,13477.0
2019-09-18 12:30:00,40.35,40.37,40.35,40.35,12392.0,36.563,36.5811,36.563,36.563,12392.0
2019-09-18 12:35:00,40.36,40.37,40.35,40.37,20475.0,36.5721,36.5811,36.563,36.5811,20475.0
2019-09-18 12:40:00,40.37,40.37,40.33,40.35,15746.0,36.5811,36.5811,36.5449,36.563,15746.0
2019-09-18 12:45:00,40.35,40.37,40.33,40.34,19437.0,36.563,36.5811,36.5449,36.554,19437.0
2019-09-18 12:50:00,40.34,40.37,40.33,40.33,22563.0,36.554,36.5811,36.5449,36.5449,22563.0
2019-09-18 12:55:00,40.33,40.33,40.28,40.29,11752.0,36.5449,36.5449,36.4996,36.5087,11752.0
2019-09-18 13:00:00,40.29,40.29,40.25,40.27,19663.0,36.5087,36.5087,36.4724,36.4905,19663.0
2019-09-18 13:05:00,40.26,40.27,40.24,40.24,16226.0,36.4815,36.4905,36.4633,36.4633,16226.0
2019-09-18 13:10:00,40.25,40.27,40.23,40.25,27888.0,36.4724,36.4905,36.4543,36.4724,27888.0
2019-09-18 13:15:00,40.24,40.25,40.23,40.25,14769.0,36.4633,36.4724,36.4543,36.4724,14769.0
2019-09-18 13:20:00,40.24,40.24,40.2,40.21,14215.0,36.4633,36.4633,36.4271,36.4362,14215.0
2019-09-18 13:25:00,40.2,40.21,40.16,40.18,18254.0,36.4271,36.4362,36.3909,36.409,18254.0
2019-09-18 13:30:00,40.18,40.19,40.14,40.18,22510.0,36.409,36.418,36.3727,36.409,22510.0
2019-09-18 13:35:00,40.18,40.18,40.14,40.17,24695.0,36.409,36.409,36.3727,36.3999,24695.0
2019-09-18 13:40:00,40.17,40.18,40.14,40.16,22419.0,36.3999,36.409,36.3727,36.3909,22419.0
2019-09-18 13:45:00,40.17,40.19,40.16,40.18,24379.0,36.3999,36.418,36.3909,36.409,24379.0
2019-09-18 13:50:00,40.17,40.18,40.14,40.16,29054.0,36.3999,36.409,36.3727,36.3909,29054.0
2019-09-18 13:55:00,40.16,40.19,40.08,40.11,31760.0,36.3909,36.418,36.3184,36.3455,31760.0
2019-09-18 14:00:00,40.12,40.2,39.96,40.08,60145.0,36.3546,36.4271,36.2096,36.3184,60145.0
2019-09-18 14:05:00,40.1,40.26,40.09,40.18,75396.0,36.3365,36.4815,36.3274,36.409,75396.0
2019-09-18 14:10:00,40.17,40.18,39.98,40.01,94116.0,36.3999,36.409,36.2277,36.2549,94116.0
2019-09-18 14:15:00,40.0,40.07,39.95,40.02,56456.0,36.2459,36.3093,36.2006,36.264,56456.0
2019-09-18 14:20:00,40.02,40.05,39.96,40.01,37372.0,36.264,36.2912,36.2096,36.2549,37372.0
2019-09-18 14:25:00,40.01,40.04,39.95,39.96,83688.0,36.2549,36.2821,36.2006,36.2096,83688.0
2019-09-18 14:30:00,39.96,39.97,39.88,39.97,98472.0,36.2096,36.2187,36.1371,36.2187,98472.0
2019-09-18 14:35:00,39.96,39.96,39.85,39.89,73260.0,36.2096,36.2096,36.1099,36.1462,73260.0
2019-09-18 14:40:00,39.89,39.94,39.88,39.91,46307.0,36.1462,36.1915,36.1371,36.1643,46307.0
2019-09-18 14:45:00,39.91,39.91,39.78,39.88,65429.0,36.1643,36.1643,36.0465,36.1371,65429.0
2019-09-18 14:50:00,39.88,40.02,39.86,40.0,27606.0,36.1371,36.264,36.119,36.2459,27606.0
2019-09-18 14:55:00,40.0,40.01,39.92,39.95,36502.0,36.2459,36.2549,36.1734,36.2006,36502.0
2019-09-18 15:00:00,39.96,39.98,39.9,39.95,52664.0,36.2096,36.2277,36.1553,36.2006,52664.0
2019-09-18 15:05:00,39.95,40.0,39.94,40.0,33084.0,36.2006,36.2459,36.1915,36.2459,33084.0
2019-09-18 15:10:00,40.0,40.04,39.98,40.02,40587.0,36.2459,36.2821,36.2277,36.264,40587.0
2019-09-18 15:15:00,40.02,40.09,40.0,40.09,32131.0,36.264,36.3274,36.2459,36.3274,32131.0
2019-09-18 15:20:00,40.09,40.12,40.08,40.12,45886.0,36.3274,36.3546,36.3184,36.3546,45886.0
2019-09-18 15:25:00,40.12,40.16,40.1,40.14,30316.0,36.3546,36.3909,36.3365,36.3727,30316.0
2019-09-18 15:30:00,40.15,40.28,40.14,40.27,50493.0,36.3818,36.4996,36.3727,36.4905,50493.0
2019-09-18 15:35:00,40.27,40.32,40.26,40.3,60481.0,36.4905,36.5358,36.4815,36.5177,60481.0
2019-09-18 15:40:00,40.3,40.37,40.3,40.36,42505.0,36.5177,36.5811,36.5177,36.5721,42505.0
2019-09-18 15:45:00,40.36,40.38,40.3,40.34,51858.0,36.5721,36.5902,36.5177,36.554,51858.0
2019-09-18 15:50:00,40.33,40.35,40.29,40.31,64955.0,36.5449,36.563,36.5087,36.5268,64955.0
2019-09-18 15:55:00,40.32,40.36,40.3,40.34,227872.0,36.5358,36.5721,36.5177,36.554,227872.0
2019-09-19 09:30:00,40.4,40.5,40.33,40.49,61223.0,36.6083,36.6989,36.5449,36.6899,61223.0
2019-09-19 09:35:00,40.49,40.54,40.41,40.47,49928.0,36.6899,36.7352,36.6174,36.6718,49928.0
2019-09-19 09:40:00,40.47,40.58,40.46,40.58,39111.0,36.6718,36.7714,36.6627,36.7714,39111.0
2019-09-19 09:45:00,40.58,40.62,40.53,40.59,39471.0,36.7714,36.8077,36.7261,36.7805,39471.0
2019-09-19 09:50:00,40.6,40.62,40.56,40.59,48180.0,36.7896,36.8077,36.7533,36.7805,48180.0
2019-09-19 09:55:00,40.59,40.62,40.53,40.53,44791.0,36.7805,36.8077,36.7261,36.7261,44791.0
2019-09-19 10:00:00,40.53,40.61,40.51,40.57,35402.0,36.7261,36.7986,36.708,36.7624,35402.0
2019-09-19 10:05:00,40.58,40.62,40.56,40.56,27011.0,36.7714,36.8077,36.7533,36.7533,27011.0
2019-09-19 10:10:00,40.57,40.61,40.56,40.61,22869.0,36.7624,36.7986,36.7533,36.7986,22869.0
2019-09-19 10:15:00,40.62,40.66,40.61,40.61,20902.0,36.8077,36.8439,36.7986,36.7986,20902.0
2019-09-19 10:20:00,40.62,40.63,40.6,40.61,26400.0,36.8077,36.8167,36.7896,36.7986,26400.0
2019-09-19 10:25:00,40.62,40.65,40.57,40.65,28628.0,36.8077,36.8349,36.7624,36.8349,28628.0
2019-09-19 10:30:00,40.65,40.69,40.64,40.69,36565.0,36.8349,36.8711,36.8258,36.8711,36565.0
2019-09-19 10:35:00,40.69,40.69,40.65,40.69,28293.0,36.8711,36.8711,36.8349,36.8711,28293.0
2019-09-19 10:40:00,40.69,40.74,40.69,40.74,51839.0,36.8711,36.9164,36.8711,36.9164,51839.0
2019-09-19 10:45:00,40.74,40.75,40.71,40.72,27743.0,36.9164,36.9255,36.8892,36.8983,27743.0
2019-09-19 10:50:00,40.73,40.78,40.72,40.77,22985.0,36.9074,36.9527,36.8983,36.9436,22985.0
2019-09-19 10:55:00,40.77,40.79,40.73,40.73,31206.0,36.9436,36.9617,36.9074,36.9074,31206.0
2019-09-19 11:00:00,40.72,40.74,40.71,40.74,32594.0,36.8983,36.9164,36.8892,36.9164,32594.0
2019-09-19 11:05:00,40.74,40.77,40.73,40.77,19847.0,36.9164,36.9436,36.9074,36.9436,19847.0
2019-09-19 11:10:00,40.77,40.77,40.71,40.72,24833.0,36.9436,36.9436,36.8892,36.8983,24833.0
2019-09-19 11:15:00,40.72,40.75,40.71,40.73,26581.0,36.8983,36.9255,36.8892,36.9074,26581.0
2019-09-19 11:20:00,40.72,40.75,40.72,40.75,14067.0,36.8983,36.9255,36.8983,36.9255,14067.0
2019-09-19 11:25:00,40.75,40.78,40.74,40.77,21648.0,36.9255,36.9527,36.9164,36.9436,21648.0
2019-09-19 11:30:00,40.77,40.79,40.75,40.78,33003.0,36.9436,36.9617,36.9255,36.9527,33003.0
2019-09-19 11:35:00,40.78,40.8,40.76,40.77,17131.0,36.9527,36.9708,36.9345,36.9436,17131.0
2019-09-19 11:40:00,40.76,40.78,40.71,40.74,32902.0,36.9345,36.9527,36.8892,36.9164,32902.0
2019-09-19 11:45:00,40.74,40.77,40.73,40.76,21449.0,36.9164,36.9436,36.9074,36.9345,21449.0
2019-09-19 11:50:00,40.75,40.75,40.71,40.73,26960.0,36.9255,36.9255,36.8892,36.9074,26960.0
2019-09-19 11:55:00,40.73,40.74,40.71,40.71,21305.0,36.9074,36.9164,36.8892,36.8892,21305.0
2019-09-19 12:00:00,40.72,40.75,40.71,40.74,23335.0,36.8983,36.9255,36.8892,36.9164,23335.0
2019-09-19 12:05:00,40.75,40.76,40.73,40.75,31869.0,36.9255,36.9345,36.9074,36.9255,31869.0
2019-09-19 12:10:00,40.75,40.78,40.73,40.77,22268.0,36.9255,36.9527,36.9074,36.9436,22268.0
2019-09-19 12:15:00,40.77,40.79,40.76,40.79,26460.0,36.9436,36.9617,36.9345,36.9617,26460.0
2019-09-19 12:20:00,40.78,40.79,40.74,40.75,23440.0,36.9527,36.9617,36.9164,36.9255,23440.0
2019-09-19 12:25:00,40.75,40.75,40.68,40.71,42980.0,36.9255,36.9255,36.8621,36.8892,42980.0
2019-09-19 12:30:00,40.7,40.74,40.69,40.73,31216.0,36.8802,36.9164,36.8711,36.9074,31216.0
2019-09-19 12:35:00,40.73,40.76,40.71,40.75,23300.0,36.9074,36.9345,36.8892,36.9255,23300.0
2019-09-19 12:40:00,40.75,40.76,40.71,40.71,19135.0,36.9255,36.9345,36.8892,36.8892,19135.0
2019-09-19 12:45:00,40.71,40.75,40.71,40.74,19408.0,36.8892,36.9255,36.8892,36.9164,19408.0
2019-09-19 12:50:00,40.74,40.75,40.71,40.75,19725.0,36.9164,36.9255,36.8892,36.9255,19725.0
2019-09-19 12:55:00,40.74,40.77,40.71,40.72,25514.0,36.9164,36.9436,36.8892,36.8983,25514.0
2019-09-19 13:00:00,40.72,40.73,40.65,40.66,23899.0,36.8983,36.9074,36.8349,36.8439,23899.0
2019-09-19 13:05:00,40.66,40.67,40.64,40.64,19609.0,36.8439,36.853,36.8258,36.8258,19609.0
2019-09-19 13:10:00,40.64,40.65,40.6,40.63,18592.0,36.8258,36.8349,36.7896,36.8167,18592.0
2019-09-19 13:15:00,40.63,40.66,40.62,40.64,19537.0,36.8167,36.8439,36.8077,36.8258,19537.0
2019-09-19 13:20:00,40.63,40.63,40.62,40.63,12494.0,36.8167,36.8167,36.8077,36.8167,12494.0
2019-09-19 13:25:00,40.62,40.64,40.62,40.63,12329.0,36.8077,36.8258,36.8077,36.8167,12329.0
2019-09-19 13:30:00,40.63,40.63,40.51,40.54,33174.0,36.8167,36.8167,36.708,36.7352,33174.0
2019-09-19 13:35:00,40.54,40.55,40.51,40.54,21580.0,36.7352,36.7443,36.708,36.7352,21580.0
2019-09-19 13:40:00,40.54,40.54,40.46,40.52,24404.0,36.7352,36.7352,36.6627,36.7171,24404.0
2019-09-19 13:45:00,40.53,40.57,40.52,40.57,17808.0,36.7261,36.7624,36.7171,36.7624,17808.0
2019-09-19 13:50:00,40.57,40.57,40.54,40.54,17870.0,36.7624,36.7624,36.7352,36.7352,17870.0
2019-09-19 13:55:00,40.54,40.55,40.5,40.52,22891.0,36.7352,36.7443,36.6989,36.7171,22891.0
2019-09-19 14:00:00,40.52,40.58,40.51,40.57,26520.0,36.7171,36.7714,36.708,36.7624,26520.0
2019-09-19 14:05:00,40.57,40.61,40.56,40.61,30555.0,36.7624,36.7986,36.7533,36.7986,30555.0
2019-09-19 14:10:00,40.61,40.65,40.6,40.64,25930.0,36.7986,36.8349,36.7896,36.8258,25930.0
2019-09-19 14:15:00,40.64,40.64,40.62,40.63,17544.0,36.8258,36.8258,36.8077,36.8167,17544.0
2019-09-19 14:20:00,40.64,40.66,40.6,40.62,38427.0,36.8258,36.8439,36.7896,36.8077,38427.0
2019-09-19 14:25:00,40.61,40.62,40.6,40.62,16286.0,36.7986,36.8077,36.7896,36.8077,16286.0
2019-09-19 14:30:00,40.62,40.64,40.6,40.63,29888.0,36.8077,36.8258,36.7896,36.8167,29888.0
2019-09-19 14:35:00,40.63,40.64,40.59,40.64,37870.0,36.8167,36.8258,36.7805,36.8258,37870.0
2019-09-19 14:40:00,40.64,40.65,40.58,40.59,17340.0,36.8258,36.8349,36.7714,36.7805,17340.0
2019-09-19 14:45:00,40.59,40.59,40.53,40.54,26974.0,36.7805,36.7805,36.7261,36.7352,26974.0
2019-09-19 14:50:00,40.54,40.55,40.52,40.53,20310.0,36.7352,36.7443,36.7171,36.7261,20310.0
2019-09-19 14:55:00,40.52,40.56,40.51,40.54,14063.0,36.7171,36.7533,36.708,36.7352,14063.0
2019-09-19 15:00:00,40.54,40.56,40.52,40.53,31788.0,36.7352,36.7533,36.7171,36.7261,31788.0
2019-09-19 15:05:00,40.53,40.54,40.5,40.51,19394.0,36.7261,36.7352,36.6989,36.708,19394.0
2019-09-19 15:10:00,40.51,40.52,40.49,40.51,26859.0,36.708,36.7171,36.6899,36.708,26859.0
2019-09-19 15:15:00,40.51,40.53,40.49,40.51,18350.0,36.708,36.7261,36.6899,36.708,18350.0
2019-09-19 15:20:00,40.51,40.54,40.51,40.52,23828.0,36.708,36.7352,36.708,36.7171,23828.0
2019-09-19 15:25:00,40.52,40.55,40.51,40.52,26016.0,36.7171,36.7443,36.708,36.7171,26016.0
2019-09-19 15:30:00,40.52,40.52,40.47,40.48,37513.0,36.7171,36.7171,36.6718,36.6808,37513.0
2019-09-19 15:35:00,40.48,40.55,40.45,40.55,46783.0,36.6808,36.7443,36.6536,36.7443,46783.0
2019-09-19 15:40:00,40.54,40.55,40.49,40.49,43640.0,36.7352,36.7443,36.6899,36.6899,43640.0
2019-09-19 15:45:00,40.49,40.5,40.45,40.48,94140.0,36.6899,36.6989,36.6536,36.6808,94140.0
2019-09-19 15:50:00,40.49,40.49,40.42,40.45,107096.0,36.6899,36.6899,36.6265,36.6536,107096.0
2019-09-19 15:55:00,40.45,40.45,40.37,40.4,366969.0,36.6536,36.6536,36.5811,36.6083,366969.0
2019-09-20 09:30:00,40.51,40.7,40.41,40.65,1070727.0,36.708,36.8802,36.6174,36.8349,1070727.0
2019-09-20 09:35:00,40.64,40.75,40.63,40.74,52525.0,36.8258,36.9255,36.8167,36.9164,52525.0
2019-09-20 09:40:00,40.74,40.79,40.67,40.78,48119.0,36.9164,36.9617,36.853,36.9527,48119.0
2019-09-20 09:45:00,40.78,40.85,40.76,40.79,47515.0,36.9527,37.0161,36.9345,36.9617,47515.0
2019-09-20 09:50:00,40.78,40.81,40.73,40.79,34791.0,36.9527,36.9799,36.9074,36.9617,34791.0
2019-09-20 09:55:00,40.79,40.83,40.7,40.7,25664.0,36.9617,36.998,36.8802,36.8802,25664.0
2019-09-20 10:00:00,40.71,40.74,40.68,40.71,31431.0,36.8892,36.9164,36.8621,36.8892,31431.0
2019-09-20 10:05:00,40.71,40.74,40.66,40.72,30399.0,36.8892,36.9164,36.8439,36.8983,30399.0
2019-09-20 10:10:00,40.72,40.77,40.72,40.75,36615.0,36.8983,36.9436,36.8983,36.9255,36615.0
2019-09-20 10:15:00,40.75,40.76,40.69,40.74,46372.0,36.9255,36.9345,36.8711,36.9164,46372.0
2019-09-20 10:20:00,40.73,40.75,40.72,40.73,30713.0,36.9074,36.9255,36.8983,36.9074,30713.0
2019-09-20 10:25:00,40.74,40.79,40.72,40.79,34432.0,36.9164,36.9617,36.8983,36.9617,34432.0
2019-09-20 10:30:00,40.79,40.86,40.79,40.81,36225.0,36.9617,37.0252,36.9617,36.9799,36225.0
2019-09-20 10:35:00,40.81,40.84,40.8,40.82,78905.0,36.9799,37.007,36.9708,36.9889,78905.0
2019-09-20 10:40:00,40.81,40.85,40.8,40.83,54067.0,36.9799,37.0161,36.9708,36.998,54067.0
2019-09-20 10:45:00,40.83,40.87,40.81,40.84,39466.0,36.998,37.0342,36.9799,37.007,39466.0
2019-09-20 10:50:00,40.84,40.85,40.77,40.77,26913.0,37.007,37.0161,36.9436,36.9436,26913.0
2019-09-20 10:55:00,40.77,40.78,40.73,40.78,26483.0,36.9436,36.9527,36.9074,36.9527,26483.0
2019-09-20 11:00:00,40.77,40.81,40.77,40.79,24936.0,36.9436,36.9799,36.9436,36.9617,24936.0
2019-09-20 11:05:00,40.79,40.8,40.77,40.77,21287.0,36.9617,36.9708,36.9436,36.9436,21287.0
2019-09-20 11:10:00,40.77,40.78,40.71,40.71,21922.0,36.9436,36.9527,36.8892,36.8892,21922.0
2019-09-20 11:15:00,40.71,40.71,40.63,40.63,18617.0,36.8892,36.8892,36.8167,36.8167,18617.0
2019-09-20 11:20:00,40.64,40.65,40.62,40.64,15589.0,36.8258,36.8349,36.8077,36.8258,15589.0
2019-09-20 11:25:00,40.64,40.64,40.6,40.62,27160.0,36.8258,36.8258,36.7896,36.8077,27160.0
2019-09-20 11:30:00,40.62,40.64,40.61,40.64,20353.0,36.8077,36.8258,36.7986,36.8258,20353.0
2019-09-20 11:35:00,40.64,40.65,40.55,40.56,22678.0,36.8258,36.8349,36.7443,36.7533,22678.0
2019-09-20 11:40:00,40.56,40.59,40.52,40.53,25860.0,36.7533,36.7805,36.7171,36.7261,25860.0
2019-09-20 11:45:00,40.53,40.56,40.52,40.52,17953.0,36.7261,36.7533,36.7171,36.7171,17953.0
2019-09-20 11:50:00,40.52,40.53,40.49,40.53,18626.0,36.7171,36.7261,36.6899,36.7261,18626.0
2019-09-20 11:55:00,40.54,40.59,40.54,40.57,14344.0,36.7352,36.7805,36.7352,36.7624,14344.0
2019-09-20 12:00:00,40.57,40.58,40.56,40.57,25028.0,36.7624,36.7714,36.7533,36.7624,25028.0
2019-09-20 12:05:00,40.57,40.6,40.54,40.55,28761.0,36.7624,36.7896,36.7352,36.7443,28761.0
2019-09-20 12:10:00,40.54,40.61,40.54,40.6,20750.0,36.7352,36.7986,36.7352,36.7896,20750.0
2019-09-20 12:15:00,40.59,40.61,40.58,40.6,17514.0,36.7805,36.7986,36.7714,36.7896,17514.0
2019-09-20 12:20:00,40.61,40.62,40.58,40.59,15934.0,36.7986,36.8077,36.7714,36.7805,15934.0
2019-09-20 12:25:00,40.59,40.59,40.55,40.58,18407.0,36.7805,36.7805,36.7443,36.7714,18407.0
2019-09-20 12:30:00,40.57,40.58,40.53,40.54,16137.0,36.7624,36.7714,36.7261,36.7352,16137.0
2019-09-20 12:35:00,40.53,40.54,40.46,40.47,25236.0,36.7261,36.7352,36.6627,36.6718,25236.0
2019-09-20 12:40:00,40.46,40.48,40.43,40.48,24205.0,36.6627,36.6808,36.6355,36.6808,24205.0
2019-09-20 12:45:00,40.48,40.53,40.46,40.51,17437.0,36.6808,36.7261,36.6627,36.708,17437.0
2019-09-20 12:50:00,40.51,40.59,40.5,40.58,39580.0,36.708,36.7805,36.6989,36.7714,39580.0
2019-09-20 12:55:00,40.57,40.58,40.53,40.54,30878.0,36.7624,36.7714,36.7261,36.7352,30878.0
2019-09-20 13:00:00,40.55,40.56,40.53,40.55,33650.0,36.7443,36.7533,36.7261,36.7443,33650.0
2019-09-20 13:05:00,40.55,40.59,40.55,40.55,25926.0,36.7443,36.7805,36.7443,36.7443,25926.0
2019-09-20 13:10:00,40.55,40.55,40.26,40.26,108188.0,36.7443,36.7443,36.4815,36.4815,108188.0
2019-09-20 13:15:00,40.26,40.32,40.14,40.29,86786.0,36.4815,36.5358,36.3727,36.5087,86786.0
2019-09-20 13:20:00,40.3,40.3,40.2,40.29,39929.0,36.5177,36.5177,36.4271,36.5087,39929.0
2019-09-20 13:25:00,40.29,40.32,40.27,40.32,28716.0,36.5087,36.5358,36.4905,36.5358,28716.0
2019-09-20 13:30:00,40.32,40.32,40.22,40.26,36817.0,36.5358,36.5358,36.4452,36.4815,36817.0
2019-09-20 13:35:00,40.26,40.31,40.25,40.26,30211.0,36.4815,36.5268,36.4724,36.4815,30211.0
2019-09-20 13:40:00,40.26,40.29,40.21,40.25,56548.0,36.4815,36.5087,36.4362,36.4724,56548.0
2019-09-20 13:45:00,40.25,40.27,40.19,40.2,27341.0,36.4724,36.4905,36.418,36.4271,27341.0
2019-09-20 13:50:00,40.19,40.23,40.19,40.21,22467.0,36.418,36.4543,36.418,36.4362,22467.0
2019-09-20 13:55:00,40.21,40.31,40.21,40.3,35079.0,36.4362,36.5268,36.4362,36.5177,35079.0
2019-09-20 14:00:00,40.3,40.36,40.3,40.34,36182.0,36.5177,36.5721,36.5177,36.554,36182.0
2019-09-20 14:05:00,40.34,40.37,40.31,40.34,22156.0,36.554,36.5811,36.5268,36.554,22156.0
2019-09-20 14:10:00,40.34,40.36,40.33,40.34,25036.0,36.554,36.5721,36.5449,36.554,25036.0
2019-09-20 14:15:00,40.34,40.39,40.34,40.37,19322.0,36.554,36.5993,36.554,36.5811,19322.0
2019-09-20 14:20:00,40.37,40.44,40.36,40.44,21224.0,36.5811,36.6446,36.5721,36.6446,21224.0
2019-09-20 14:25:00,40.44,40.46,40.43,40.45,14443.0,36.6446,36.6627,36.6355,36.6536,14443.0
2019-09-20 14:30:00,40.45,40.49,40.45,40.48,18534.0,36.6536,36.6899,36.6536,36.6808,18534.0
2019-09-20 14:35:00,40.48,40.5,40.48,40.49,17634.0,36.6808,36.6989,36.6808,36.6899,17634.0
2019-09-20 14:40:00,40.49,40.52,40.48,40.49,18592.0,36.6899,36.7171,36.6808,36.6899,18592.0
2019-09-20 14:45:00,40.49,40.52,40.49,40.5,15692.0,36.6899,36.7171,36.6899,36.6989,15692.0
2019-09-20 14:50:00,40.5,40.5,40.46,40.47,17849.0,36.6989,36.6989,36.6627,36.6718,17849.0
2019-09-20 14:55:00,40.47,40.48,40.42,40.44,19153.0,36.6718,36.6808,36.6265,36.6446,19153.0
2019-09-20 15:00:00,40.45,40.47,40.44,40.46,27839.0,36.6536,36.6718,36.6446,36.6627,27839.0
2019-09-20 15:05:00,40.47,40.49,40.44,40.45,19436.0,36.6718,36.6899,36.6446,36.6536,19436.0
2019-09-20 15:10:00,40.44,40.45,40.41,40.44,25370.0,36.6446,36.6536,36.6174,36.6446,25370.0
2019-09-20 15:15:00,40.44,40.48,40.43,40.44,24603.0,36.6446,36.6808,36.6355,36.6446,24603.0
2019-09-20 15:20:00,40.44,40.45,40.39,40.41,34879.0,36.6446,36.6536,36.5993,36.6174,34879.0
2019-09-20 15:25:00,40.41,40.42,40.36,40.39,39135.0,36.6174,36.6265,36.5721,36.5993,39135.0
2019-09-20 15:30:00,40.39,40.42,40.36,40.4,63679.0,36.5993,36.6265,36.5721,36.6083,63679.0
2019-09-20 15:35:00,40.4,40.45,40.39,40.44,51789.0,36.6083,36.6536,36.5993,36.6446,51789.0
2019-09-20 15:40:00,40.44,40.45,40.4,40.4,59187.0,36.6446,36.6536,36.6083,36.6083,59187.0
2019-09-20 15:45:00,40.41,40.41,40.34,40.36,93061.0,36.6174,36.6174,36.554,36.5721,93061.0
2019-09-20 15:50:00,40.36,40.49,40.35,40.48,161652.0,36.5721,36.6899,36.563,36.6808,161652.0
2019-09-20 15:55:00,40.48,40.48,40.33,40.34,602618.0,36.6808,36.6808,36.5449,36.554,602618.0
2019-09-23 09:30:00,40.34,40.37,40.04,40.05,153063.0,36.554,36.5811,36.2821,36.2912,153063.0
2019-09-23 09:35:00,40.03,40.23,40.02,40.16,36653.0,36.2731,36.4543,36.264,36.3909,36653.0
2019-09-23 09:40:00,40.16,40.33,40.12,40.33,37133.0,36.3909,36.5449,36.3546,36.5449,37133.0
2019-09-23 09:45:00,40.33,40.34,40.3,40.33,17178.0,36.5449,36.554,36.5177,36.5449,17178.0
2019-09-23 09:50:00,40.34,40.35,40.29,40.34,48041.0,36.554,36.563,36.5087,36.554,48041.0
2019-09-23 09:55:00,40.35,40.37,40.3,40.34,65179.0,36.563,36.5811,36.5177,36.554,65179.0
2019-09-23 10:00:00,40.34,40.35,40.21,40.23,34464.0,36.554,36.563,36.4362,36.4543,34464.0
2019-09-23 10:05:00,40.23,40.23,40.18,40.18,26282.0,36.4543,36.4543,36.409,36.409,26282.0
2019-09-23 10:10:00,40.17,40.19,40.14,40.19,22995.0,36.3999,36.418,36.3727,36.418,22995.0
2019-09-23 10:15:00,40.19,40.26,40.19,40.26,17691.0,36.418,36.4815,36.418,36.4815,17691.0
2019-09-23 10:20:00,40.26,40.31,40.25,40.3,24858.0,36.4815,36.5268,36.4724,36.5177,24858.0
2019-09-23 10:25:00,40.3,40.31,40.24,40.3,24357.0,36.5177,36.5268,36.4633,36.5177,24357.0
2019-09-23 10:30:00,40.3,40.33,40.26,40.27,25245.0,36.5177,36.5449,36.4815,36.4905,25245.0
2019-09-23 10:35:00,40.27,40.3,40.25,40.28,18848.0,36.4905,36.5177,36.4724,36.4996,18848.0
2019-09-23 10:40:00,40.28,40.31,40.26,40.27,23272.0,36.4996,36.5268,36.4815,36.4905,23272.0
2019-09-23 10:45:00,40.28,40.28,40.2,40.22,22374.0,36.4996,36.4996,36.4271,36.4452,22374.0
2019-09-23 10:50:00,40.23,40.24,40.12,40.12,37614.0,36.4543,36.4633,36.3546,36.3546,37614.0
2019-09-23 10:55:00,40.13,40.16,40.1,40.16,24824.0,36.3637,36.3909,36.3365,36.3909,24824.0
2019-09-23 11:00:00,40.15,40.21,40.12,40.19,31203.0,36.3818,36.4362,36.3546,36.418,31203.0
2019-09-23 11:05:00,40.19,40.21,40.12,40.13,36396.0,36.418,36.4362,36.3546,36.3637,36396.0
2019-09-23 11:10:00,40.13,40.17,40.12,40.16,27662.0,36.3637,36.3999,36.3546,36.3909,27662.0
2019-09-23 11:15:00,40.15,40.17,40.11,40.13,52505.0,36.3818,36.3999,36.3455,36.3637,52505.0
2019-09-23 11:20:00,40.13,40.19,40.08,40.13,100986.0,36.3637,36.418,36.3184,36.3637,100986.0
2019-09-23 11:25:00,40.13,40.2,40.11,40.18,20252.0,36.3637,36.4271,36.3455,36.409,20252.0
2019-09-23 11:30:00,40.18,40.2,40.13,40.14,36543.0,36.409,36.4271,36.3637,36.3727,36543.0
2019-09-23 11:35:00,40.14,40.22,40.13,40.18,18287.0,36.3727,36.4452,36.3637,36.409,18287.0
2019-09-23 11:40:00,40.18,40.2,40.16,40.19,21481.0,36.409,36.4271,36.3909,36.418,21481.0
2019-09-23 11:45:00,40.19,40.22,40.17,40.21,12875.0,36.418,36.4452,36.3999,36.4362,12875.0
2019-09-23 11:50:00,40.21,40.21,40.16,40.18,15240.0,36.4362,36.4362,36.3909,36.409,15240.0
2019-09-23 11:55:00,40.17,40.19,40.14,40.15,23994.0,36.3999,36.418,36.3727,36.3818,23994.0
2019-09-23 12:00:00,40.15,40.17,40.12,40.17,18691.0,36.3818,36.3999,36.3546,36.3999,18691.0
2019-09-23 12:05:00,40.16,40.22,40.16,40.2,23861.0,36.3909,36.4452,36.3909,36.4271,23861.0
2019-09-23 12:10:00,40.2,40.22,40.16,40.22,96014.0,36.4271,36.4452,36.3909,36.4452,96014.0
2019-09-23 12:15:00,40.22,40.23,40.2,40.2,19921.0,36.4452,36.4543,36.4271,36.4271,19921.0
2019-09-23 12:20:00,40.21,40.23,40.2,40.22,21346.0,36.4362,36.4543,36.4271,36.4452,21346.0
2019-09-23 12:25:00,40.23,40.25,40.21,40.24,21322.0,36.4543,36.4724,36.4362,36.4633,21322.0
2019-09-23 12:30:00,40.24,40.27,40.22,40.24,15631.0,36.4633,36.4905,36.4452,36.4633,15631.0
2019-09-23 12:35:00,40.24,40.25,40.23,40.24,14044.0,36.4633,36.4724,36.4543,36.4633,14044.0
2019-09-23 12:40:00,40.25,40.28,40.24,40.28,14867.0,36.4724,36.4996,36.4633,36.4996,14867.0
2019-09-23 12:45:00,40.28,40.28,40.24,40.24,15667.0,36.4996,36.4996,36.4633,36.4633,15667.0
2019-09-23 12:50:00,40.24,40.26,40.2,40.2,21632.0,36.4633,36.4815,36.4271,36.4271,21632.0
2019-09-23 12:55:00,40.2,40.21,40.17,40.2,23854.0,36.4271,36.4362,36.3999,36.4271,23854.0
2019-09-23 13:00:00,40.21,40.25,40.21,40.23,16676.0,36.4362,36.4724,36.4362,36.4543,16676.0
2019-09-23 13:05:00,40.23,40.25,40.22,40.25,13124.0,36.4543,36.4724,36.4452,36.4724,13124.0
2019-09-23 13:10:00,40.26,40.27,40.24,40.26,15972.0,36.4815,36.4905,36.4633,36.4815,15972.0
2019-09-23 13:15:00,40.27,40.3,40.26,40.28,15674.0,36.4905,36.5177,36.4815,36.4996,15674.0
2019-09-23 13:20:00,40.27,40.31,40.25,40.3,19597.0,36.4905,36.5268,36.4724,36.5177,19597.0
2019-09-23 13:25:00,40.31,40.35,40.29,40.35,14019.0,36.5268,36.563,36.5087,36.563,14019.0
2019-09-23 13:30:00,40.34,40.36,40.29,40.29,33686.0,36.554,36.5721,36.5087,36.5087,33686.0
2019-09-23 13:35:00,40.3,40.33,40.29,40.32,24234.0,36.5177,36.5449,36.5087,36.5358,24234.0
2019-09-23 13:40:00,40.33,40.4,40.32,40.4,26322.0,36.5449,36.6083,36.5358,36.6083,26322.0
2019-09-23 13:45:00,40.4,40.42,40.39,40.4,14285.0,36.6083,36.6265,36.5993,36.6083,14285.0
2019-09-23 13:50:00,40.4,40.42,40.38,40.41,15705.0,36.6083,36.6265,36.5902,36.6174,15705.0
2019-09-23 13:55:00,40.41,40.45,40.41,40.43,13268.0,36.6174,36.6536,36.6174,36.6355,13268.0
2019-09-23 14:00:00,40.43,40.47,40.42,40.46,27276.0,36.6355,36.6718,36.6265,36.6627,27276.0
2019-09-23 14:05:00,40.46,40.48,40.44,40.45,16064.0,36.6627,36.6808,36.6446,36.6536,16064.0
2019-09-23 14:10:00,40.45,40.45,40.42,40.44,23180.0,36.6536,36.6536,36.6265,36.6446,23180.0
2019-09-23 14:15:00,40.45,40.46,40.43,40.44,23698.0,36.6536,36.6627,36.6355,36.6446,23698.0
2019-09-23 14:20:00,40.43,40.44,40.38,40.41,18427.0,36.6355,36.6446,36.5902,36.6174,18427.0
2019-09-23 14:25:00,40.41,40.44,40.41,40.43,15012.0,36.6174,36.6446,36.6174,36.6355,15012.0
2019-09-23 14:30:00,40.43,40.48,40.43,40.46,26796.0,36.6355,36.6808,36.6355,36.6627,26796.0
2019-09-23 14:35:00,40.46,40.46,40.42,40.44,17759.0,36.6627,36.6627,36.6265,36.6446,17759.0
2019-09-23 14:40:00,40.43,40.47,40.41,40.45,49720.0,36.6355,36.6718,36.6174,36.6536,49720.0
2019-09-23 14:45:00,40.45,40.45,40.43,40.44,12250.0,36.6536,36.6536,36.6355,36.6446,12250.0
2019-09-23 14:50:00,40.45,40.45,40.4,40.43,53813.0,36.6536,36.6536,36.6083,36.6355,53813.0
2019-09-23 14:55:00,40.43,40.46,40.4,40.41,27663.0,36.6355,36.6627,36.6083,36.6174,27663.0
2019-09-23 15:00:00,40.4,40.41,40.37,40.4,27641.0,36.6083,36.6174,36.5811,36.6083,27641.0
2019-09-23 15:05:00,40.39,40.43,40.39,40.41,28175.0,36.5993,36.6355,36.5993,36.6174,28175.0
2019-09-23 15:10:00,40.42,40.42,40.38,40.38,33174.0,36.6265,36.6265,36.5902,36.5902,33174.0
2019-09-23 15:15:00,40.38,40.4,40.37,40.38,21857.0,36.5902,36.6083,36.5811,36.5902,21857.0
2019-09-23 15:20:00,40.38,40.39,40.35,40.36,18938.0,36.5902,36.5993,36.563,36.5721,18938.0
2019-09-23 15:25:00,40.35,40.36,40.33,40.34,18013.0,36.563,36.5721,36.5449,36.554,18013.0
2019-09-23 15:30:00,40.34,40.36,40.3,40.32,42601.0,36.554,36.5721,36.5177,36.5358,42601.0
2019-09-23 15:35:00,40.32,40.33,40.28,40.28,33672.0,36.5358,36.5449,36.4996,36.4996,33672.0
2019-09-23 15:40:00,40.28,40.3,40.26,40.27,37483.0,36.4996,36.5177,36.4815,36.4905,37483.0
2019-09-23 15:45:00,40.27,40.3,40.24,40.27,63019.0,36.4905,36.5177,36.4633,36.4905,63019.0
2019-09-23 15:50:00,40.28,40.31,40.26,40.27,91433.0,36.4996,36.5268,36.4815,36.4905,91433.0
2019-09-23 15:55:00,40.26,40.28,40.21,40.26,294820.0,36.4815,36.4996,36.4362,36.4815,294820.0
2019-09-24 09:30:00,40.38,40.59,40.34,40.38,86923.0,36.5902,36.7805,36.554,36.5902,86923.0
2019-09-24 09:35:00,40.39,40.5,40.35,40.46,82980.0,36.5993,36.6989,36.563,36.6627,82980.0
2019-09-24 09:40:00,40.47,40.57,40.46,40.56,40909.0,36.6718,36.7624,36.6627,36.7533,40909.0
2019-09-24 09:45:00,40.57,40.58,40.51,40.54,46229.0,36.7624,36.7714,36.708,36.7352,46229.0
2019-09-24 09:50:00,40.55,40.56,40.51,40.54,41855.0,36.7443,36.7533,36.708,36.7352,41855.0
2019-09-24 09:55:00,40.54,40.58,40.51,40.52,54683.0,36.7352,36.7714,36.708,36.7171,54683.0
2019-09-24 10:00:00,40.51,40.52,40.4,40.48,101234.0,36.708,36.7171,36.6083,36.6808,101234.0
2019-09-24 10:05:00,40.47,40.53,40.41,40.52,30749.0,36.6718,36.7261,36.6174,36.7171,30749.0
2019-09-24 10:10:00,40.53,40.64,40.53,40.64,37380.0,36.7261,36.8258,36.7261,36.8258,37380.0
2019-09-24 10:15:00,40.63,40.63,40.51,40.58,41921.0,36.8167,36.8167,36.708,36.7714,41921.0
2019-09-24 10:20:00,40.57,40.61,40.48,40.5,44867.0,36.7624,36.7986,36.6808,36.6989,44867.0
2019-09-24 10:25:00,40.51,40.55,40.48,40.49,51271.0,36.708,36.7443,36.6808,36.6899,51271.0
2019-09-24 10:30:00,40.49,40.68,40.48,40.68,83766.0,36.6899,36.8621,36.6808,36.8621,83766.0
2019-09-24 10:35:00,40.67,40.68,40.58,40.59,74110.0,36.853,36.8621,36.7714,36.7805,74110.0
2019-09-24 10:40:00,40.59,40.59,40.45,40.45,50138.0,36.7805,36.7805,36.6536,36.6536,50138.0
2019-09-24 10:45:00,40.45,40.46,40.34,40.39,54960.0,36.6536,36.6627,36.554,36.5993,54960.0
2019-09-24 10:50:00,40.39,40.48,40.39,40.46,61799.0,36.5993,36.6808,36.5993,36.6627,61799.0
2019-09-24 10:55:00,40.46,40.47,40.44,40.45,23446.0,36.6627,36.6718,36.6446,36.6536,23446.0
2019-09-24 11:00:00,40.46,40.46,40.37,40.37,56570.0,36.6627,36.6627,36.5811,36.5811,56570.0
2019-09-24 11:05:00,40.37,40.39,40.35,40.36,22397.0,36.5811,36.5993,36.563,36.5721,22397.0
2019-09-24 11:10:00,40.36,40.39,40.29,40.32,39585.0,36.5721,36.5993,36.5087,36.5358,39585.0
2019-09-24 11:15:00,40.31,40.32,40.27,40.31,21411.0,36.5268,36.5358,36.4905,36.5268,21411.0
2019-09-24 11:20:00,40.31,40.35,40.29,40.3,28021.0,36.5268,36.563,36.5087,36.5177,28021.0
2019-09-24 11:25:00,40.29,40.31,40.24,40.26,24664.0,36.5087,36.5268,36.4633,36.4815,24664.0
2019-09-24 11:30:00,40.25,40.27,40.21,40.24,28218.0,36.4724,36.4905,36.4362,36.4633,28218.0
2019-09-24 11:35:00,40.24,40.25,40.06,40.07,67398.0,36.4633,36.4724,36.3002,36.3093,67398.0
2019-09-24 11:40:00,40.07,40.1,39.97,39.99,28987.0,36.3093,36.3365,36.2187,36.2368,28987.0
2019-09-24 11:45:00,39.99,40.06,39.98,40.0,44246.0,36.2368,36.3002,36.2277,36.2459,44246.0
2019-09-24 11:50:00,40.0,40.0,39.92,39.93,39232.0,36.2459,36.2459,36.1734,36.1824,39232.0
2019-09-24 11:55:00,39.92,39.94,39.87,39.87,39006.0,36.1734,36.1915,36.1281,36.1281,39006.0
2019-09-24 12:00:00,39.87,39.93,39.84,39.9,45197.0,36.1281,36.1824,36.1009,36.1553,45197.0
2019-09-24 12:05:00,39.91,39.95,39.89,39.95,26331.0,36.1643,36.2006,36.1462,36.2006,26331.0
2019-09-24 12:10:00,39.95,39.96,39.83,39.86,42145.0,36.2006,36.2096,36.0918,36.119,42145.0
2019-09-24 12:15:00,39.86,39.89,39.79,39.8,41869.0,36.119,36.1462,36.0556,36.0646,41869.0
2019-09-24 12:20:00,39.8,39.83,39.62,39.73,83294.0,36.0646,36.0918,35.9015,36.0012,83294.0
2019-09-24 12:25:00,39.73,39.74,39.61,39.68,42246.0,36.0012,36.0103,35.8925,35.9559,42246.0
2019-09-24 12:30:00,39.67,39.7,39.62,39.69,32701.0,35.9468,35.974,35.9015,35.965,32701.0
2019-09-24 12:35:00,39.68,39.69,39.54,39.61,49331.0,35.9559,35.965,35.829,35.8925,49331.0
2019-09-24 12:40:00,39.62,39.63,39.55,39.58,28952.0,35.9015,35.9106,35.8381,35.8653,28952.0
2019-09-24 12:45:00,39.58,39.63,39.54,39.61,28922.0,35.8653,35.9106,35.829,35.8925,28922.0
2019-09-24 12:50:00,39.61,39.65,39.53,39.53,49749.0,35.8925,35.9287,35.82,35.82,49749.0
2019-09-24 12:55:00,39.52,39.68,39.52,39.62,112145.0,35.8109,35.9559,35.8109,35.9015,112145.0
2019-09-24 13:00:00,39.62,39.71,39.61,39.71,20938.0,35.9015,35.9831,35.8925,35.9831,20938.0
2019-09-24 13:05:00,39.71,39.76,39.7,39.73,25228.0,35.9831,36.0284,35.974,36.0012,25228.0
2019-09-24 13:10:00,39.74,39.74,39.61,39.64,51673.0,36.0103,36.0103,35.8925,35.9197,51673.0
2019-09-24 13:15:00,39.65,39.68,39.59,39.61,44075.0,35.9287,35.9559,35.8744,35.8925,44075.0
2019-09-24 13:20:00,39.61,39.61,39.55,39.58,50164.0,35.8925,35.8925,35.8381,35.8653,50164.0
2019-09-24 13:25:00,39.57,39.63,39.54,39.54,56554.0,35.8562,35.9106,35.829,35.829,56554.0
2019-09-24 13:30:00,39.54,39.63,39.54,39.58,27999.0,35.829,35.9106,35.829,35.8653,27999.0
2019-09-24 13:35:00,39.59,39.62,39.57,39.6,22839.0,35.8744,35.9015,35.8562,35.8834,22839.0
2019-09-24 13:40:00,39.6,39.62,39.56,39.56,53838.0,35.8834,35.9015,35.8472,35.8472,53838.0
2019-09-24 13:45:00,39.57,39.61,39.56,39.61,23460.0,35.8562,35.8925,35.8472,35.8925,23460.0
2019-09-24 13:50:00,39.6,39.64,39.57,39.57,28351.0,35.8834,35.9197,35.8562,35.8562,28351.0
2019-09-24 13:55:00,39.58,39.62,39.57,39.59,24804.0,35.8653,35.9015,35.8562,35.8744,24804.0
2019-09-24 14:00:00,39.59,39.6,39.53,39.54,28071.0,35.8744,35.8834,35.82,35.829,28071.0
2019-09-24 14:05:00,39.53,39.55,39.46,39.48,59122.0,35.82,35.8381,35.7566,35.7747,59122.0
2019-09-24 14:10:00,39.47,39.77,39.46,39.72,96526.0,35.7656,36.0375,35.7566,35.9922,96526.0
2019-09-24 14:15:00,39.72,39.82,39.7,39.79,32756.0,35.9922,36.0828,35.974,36.0556,32756.0
2019-09-24 14:20:00,39.79,39.8,39.71,39.73,136974.0,36.0556,36.0646,35.9831,36.0012,136974.0
2019-09-24 14:25:00,39.74,39.84,39.73,39.81,52863.0,36.0103,36.1009,36.0012,36.0737,52863.0
2019-09-24 14:30:00,39.82,39.84,39.74,39.75,36417.0,36.0828,36.1009,36.0103,36.0193,36417.0
2019-09-24 14:35:00,39.75,39.8,39.6,39.64,109555.0,36.0193,36.0646,35.8834,35.9197,109555.0
2019-09-24 14:40:00,39.64,39.66,39.56,39.58,25264.0,35.9197,35.9378,35.8472,35.8653,25264.0
2019-09-24 14:45:00,39.58,39.62,39.54,39.61,36454.0,35.8653,35.9015,35.829,35.8925,36454.0
2019-09-24 14:50:00,39.6,39.63,39.57,39.59,62784.0,35.8834,35.9106,35.8562,35.8744,62784.0
2019-09-24 14:55:00,39.59,39.61,39.54,39.55,23456.0,35.8744,35.8925,35.829,35.8381,23456.0
2019-09-24 15:00:00,39.54,39.58,39.51,39.57,44979.0,35.829,35.8653,35.8019,35.8562,44979.0
2019-09-24 15:05:00,39.57,39.59,39.55,39.57,31538.0,35.8562,35.8744,35.8381,35.8562,31538.0
2019-09-24 15:10:00,39.57,39.66,39.56,39.66,41176.0,35.8562,35.9378,35.8472,35.9378,41176.0
2019-09-24 15:15:00,39.67,39.73,39.65,39.71,101788.0,35.9468,36.0012,35.9287,35.9831,101788.0
2019-09-24 15:20:00,39.72,39.72,39.55,39.55,51298.0,35.9922,35.9922,35.8381,35.8381,51298.0
2019-09-24 15:25:00,39.55,39.64,39.55,39.62,52135.0,35.8381,35.9197,35.8381,35.9015,52135.0
2019-09-24 15:30:00,39.61,39.63,39.58,39.63,61839.0,35.8925,35.9106,35.8653,35.9106,61839.0
2019-09-24 15:35:00,39.63,39.67,39.63,39.65,114227.0,35.9106,35.9468,35.9106,35.9287,114227.0
2019-09-24 15:40:00,39.65,39.65,39.52,39.52,73587.0,35.9287,35.9287,35.8109,35.8109,73587.0
2019-09-24 15:45:00,39.53,39.64,39.52,39.64,96170.0,35.82,35.9197,35.8109,35.9197,96170.0
2019-09-24 15:50:00,39.63,39.65,39.56,39.63,135931.0,35.9106,35.9287,35.8472,35.9106,135931.0
2019-09-24 15:55:00,39.63,39.65,39.5,39.55,730816.0,35.9106,35.9287,35.7928,35.8381,730816.0
2019-09-25 09:30:00,39.05,39.06,38.71,39.04,396075.0,35.385,35.3941,35.0769,35.376,396075.0
2019-09-25 09:35:00,39.04,39.5,39.02,39.23,301843.0,35.376,35.7928,35.3578,35.5481,301843.0
2019-09-25 09:40:00,39.24,39.36,39.1,39.29,357649.0,35.5572,35.6659,35.4303,35.6025,357649.0
2019-09-25 09:45:00,39.29,39.34,39.11,39.16,170666.0,35.6025,35.6478,35.4394,35.4847,170666.0
2019-09-25 09:50:00,39.16,39.22,39.0,39.12,151995.0,35.4847,35.5391,35.3397,35.4485,151995.0
2019-09-25 09:55:00,39.12,39.22,39.05,39.11,104787.0,35.4485,35.5391,35.385,35.4394,104787.0
2019-09-25 10:00:00,39.11,39.12,38.86,38.92,224598.0,35.4394,35.4485,35.2129,35.2672,224598.0
2019-09-25 10:05:00,38.91,38.97,38.78,38.79,380337.0,35.2582,35.3125,35.1404,35.1494,380337.0
2019-09-25 10:10:00,38.8,38.82,38.71,38.73,201628.0,35.1585,35.1766,35.0769,35.0951,201628.0
2019-09-25 10:15:00,38.73,38.82,38.57,38.59,208312.0,35.0951,35.1766,34.9501,34.9682,208312.0
2019-09-25 10:20:00,38.58,38.59,38.35,38.44,430313.0,34.9591,34.9682,34.7507,34.8323,430313.0
2019-09-25 10:25:00,38.45,38.66,38.43,38.59,236827.0,34.8413,35.0316,34.8232,34.9682,236827.0
2019-09-25 10:30:00,38.59,38.64,38.52,38.54,189658.0,34.9682,35.0135,34.9048,34.9229,189658.0
2019-09-25 10:35:00,38.54,38.66,38.52,38.58,158973.0,34.9229,35.0316,34.9048,34.9591,158973.0
2019-09-25 10:40:00,38.57,38.6,38.37,38.5,134871.0,34.9501,34.9773,34.7689,34.8867,134871.0
2019-09-25 10:45:00,38.49,38.57,38.46,38.57,331971.0,34.8776,34.9501,34.8504,34.9501,331971.0
2019-09-25 10:50:00,38.57,38.68,38.49,38.62,305409.0,34.9501,35.0498,34.8776,34.9954,305409.0
2019-09-25 10:55:00,38.63,38.68,38.59,38.63,132820.0,35.0045,35.0498,34.9682,35.0045,132820.0
2019-09-25 11:00:00,38.64,38.78,38.61,38.77,117908.0,35.0135,35.1404,34.9863,35.1313,117908.0
2019-09-25 11:05:00,38.77,38.87,38.77,38.84,70253.0,35.1313,35.2219,35.1313,35.1947,70253.0
2019-09-25 11:10:00,38.84,38.9,38.8,38.87,72845.0,35.1947,35.2491,35.1585,35.2219,72845.0
2019-09-25 11:15:00,38.88,38.95,38.84,38.91,95968.0,35.231,35.2944,35.1947,35.2582,95968.0
2019-09-25 11:20:00,38.93,39.01,38.91,38.91,72838.0,35.2763,35.3488,35.2582,35.2582,72838.0
2019-09-25 11:25:00,38.92,39.0,38.81,38.84,99429.0,35.2672,35.3397,35.1676,35.1947,99429.0
2019-09-25 11:30:00,38.83,38.86,38.74,38.75,105534.0,35.1857,35.2129,35.1041,35.1132,105534.0
2019-09-25 11:35:00,38.75,38.79,38.65,38.79,112442.0,35.1132,35.1494,35.0226,35.1494,112442.0
2019-09-25 11:40:00,38.79,38.99,38.78,38.96,109948.0,35.1494,35.3307,35.1404,35.3035,109948.0
2019-09-25 11:45:00,38.96,39.04,38.93,38.96,148506.0,35.3035,35.376,35.2763,35.3035,148506.0
2019-09-25 11:50:00,38.96,39.08,38.96,39.06,53517.0,35.3035,35.4122,35.3035,35.3941,53517.0
2019-09-25 11:55:00,39.07,39.09,39.0,39.07,39093.0,35.4032,35.4213,35.3397,35.4032,39093.0
2019-09-25 12:00:00,39.08,39.12,39.04,39.09,72656.0,35.4122,35.4485,35.376,35.4213,72656.0
2019-09-25 12:05:00,39.09,39.1,39.02,39.07,48876.0,35.4213,35.4303,35.3578,35.4032,48876.0
2019-09-25 12:10:00,39.06,39.06,38.93,38.93,95759.0,35.3941,35.3941,35.2763,35.2763,95759.0
2019-09-25 12:15:00,38.93,38.94,38.86,38.91,73471.0,35.2763,35.2854,35.2129,35.2582,73471.0
2019-09-25 12:20:00,38.91,38.93,38.88,38.93,50758.0,35.2582,35.2763,35.231,35.2763,50758.0
2019-09-25 12:25:00,38.92,38.96,38.89,38.91,92782.0,35.2672,35.3035,35.24,35.2582,92782.0
2019-09-25 12:30:00,38.91,38.94,38.87,38.9,50348.0,35.2582,35.2854,35.2219,35.2491,50348.0
2019-09-25 12:35:00,38.9,38.91,38.83,38.83,48589.0,35.2491,35.2582,35.1857,35.1857,48589.0
2019-09-25 12:40:00,38.84,38.86,38.78,38.86,69330.0,35.1947,35.2129,35.1404,35.2129,69330.0
2019-09-25 12:45:00,38.85,38.86,38.79,38.8,45817.0,35.2038,35.2129,35.1494,35.1585,45817.0
2019-09-25 12:50:00,38.8,38.82,38.75,38.79,151811.0,35.1585,35.1766,35.1132,35.1494,151811.0
2019-09-25 12:55:00,38.78,38.82,38.74,38.75,56597.0,35.1404,35.1766,35.1041,35.1132,56597.0
2019-09-25 13:00:00,38.75,38.79,38.75,38.76,31707.0,35.1132,35.1494,35.1132,35.1222,31707.0
2019-09-25 13:05:00,38.77,38.81,38.76,38.8,36128.0,35.1313,35.1676,35.1222,35.1585,36128.0
2019-09-25 13:10:00,38.8,38.83,38.78,38.83,27160.0,35.1585,35.1857,35.1404,35.1857,27160.0
2019-09-25 13:15:00,38.83,38.84,38.8,38.81,25767.0,35.1857,35.1947,35.1585,35.1676,25767.0
2019-09-25 13:20:00,38.8,38.82,38.79,38.79,36409.0,35.1585,35.1766,35.1494,35.1494,36409.0
2019-09-25 13:25:00,38.79,38.82,38.79,38.79,30379.0,35.1494,35.1766,35.1494,35.1494,30379.0
2019-09-25 13:30:00,38.79,38.81,38.77,38.77,85588.0,35.1494,35.1676,35.1313,35.1313,85588.0
2019-09-25 13:35:00,38.78,38.83,38.77,38.8,58204.0,35.1404,35.1857,35.1313,35.1585,58204.0
2019-09-25 13:40:00,38.8,38.81,38.77,38.77,46028.0,35.1585,35.1676,35.1313,35.1313,46028.0
2019-09-25 13:45:00,38.78,38.79,38.62,38.63,198522.0,35.1404,35.1494,34.9954,35.0045,198522.0
2019-09-25 13:50:00,38.64,38.7,38.53,38.62,328764.0,35.0135,35.0679,34.9138,34.9954,328764.0
2019-09-25 13:55:00,38.63,38.75,38.6,38.75,290190.0,35.0045,35.1132,34.9773,35.1132,290190.0
2019-09-25 14:00:00,38.75,38.81,38.73,38.76,91658.0,35.1132,35.1676,35.0951,35.1222,91658.0
2019-09-25 14:05:00,38.76,38.8,38.74,38.8,44219.0,35.1222,35.1585,35.1041,35.1585,44219.0
2019-09-25 14:10:00,38.8,38.86,38.79,38.84,87513.0,35.1585,35.2129,35.1494,35.1947,87513.0
2019-09-25 14:15:00,38.85,38.9,38.83,38.89,42532.0,35.2038,35.2491,35.1857,35.24,42532.0
2019-09-25 14:20:00,38.89,38.9,38.87,38.88,41412.0,35.24,35.2491,35.2219,35.231,41412.0
2019-09-25 14:25:00,38.89,38.91,38.87,38.88,47613.0,35.24,35.2582,35.2219,35.231,47613.0
2019-09-25 14:30:00,38.88,38.91,38.87,38.9,55158.0,35.231,35.2582,35.2219,35.2491,55158.0
2019-09-25 14:35:00,38.9,39.0,38.88,38.98,71891.0,35.2491,35.3397,35.231,35.3216,71891.0
2019-09-25 14:40:00,38.99,39.05,38.99,39.01,51095.0,35.3307,35.385,35.3307,35.3488,51095.0
2019-09-25 14:45:00,39.02,39.08,39.01,39.07,47280.0,35.3578,35.4122,35.3488,35.4032,47280.0
2019-09-25 14:50:00,39.07,39.1,39.05,39.1,97352.0,35.4032,35.4303,35.385,35.4303,97352.0
2019-09-25 14:55:00,39.11,39.16,39.1,39.14,65654.0,35.4394,35.4847,35.4303,35.4666,65654.0
2019-09-25 15:00:00,39.14,39.19,39.13,39.16,88775.0,35.4666,35.5119,35.4575,35.4847,88775.0
2019-09-25 15:05:00,39.16,39.25,39.16,39.23,83705.0,35.4847,35.5663,35.4847,35.5481,83705.0
2019-09-25 15:10:00,39.24,39.29,39.24,39.28,55518.0,35.5572,35.6025,35.5572,35.5934,55518.0
2019-09-25 15:15:00,39.29,39.34,39.28,39.31,53765.0,35.6025,35.6478,35.5934,35.6206,53765.0
2019-09-25 15:20:00,39.3,39.32,39.3,39.32,77551.0,35.6116,35.6297,35.6116,35.6297,77551.0
2019-09-25 15:25:00,39.32,39.32,39.25,39.26,137047.0,35.6297,35.6297,35.5663,35.5753,137047.0
2019-09-25 15:30:00,39.26,39.26,39.21,39.26,115853.0,35.5753,35.5753,35.53,35.5753,115853.0
2019-09-25 15:35:00,39.26,39.31,39.25,39.3,156496.0,35.5753,35.6206,35.5663,35.6116,156496.0
2019-09-25 15:40:00,39.31,39.33,39.27,39.29,133677.0,35.6206,35.6388,35.5844,35.6025,133677.0
2019-09-25 15:45:00,39.29,39.29,39.23,39.28,145893.0,35.6025,35.6025,35.5481,35.5934,145893.0
2019-09-25 15:50:00,39.28,39.3,39.25,39.26,199521.0,35.5934,35.6116,35.5663,35.5753,199521.0
2019-09-25 15:55:00,39.26,39.26,39.18,39.25,549582.0,35.5753,35.5753,35.5028,35.5663,549582.0
2019-09-26 09:30:00,39.14,39.48,39.08,39.23,109477.0,35.4666,35.7747,35.4122,35.5481,109477.0
2019-09-26 09:35:00,39.24,39.47,39.23,39.39,121885.0,35.5572,35.7656,35.5481,35.6931,121885.0
2019-09-26 09:40:00,39.39,39.43,39.25,39.43,63436.0,35.6931,35.7294,35.5663,35.7294,63436.0
2019-09-26 09:45:00,39.43,39.43,39.26,39.34,100403.0,35.7294,35.7294,35.5753,35.6478,100403.0
2019-09-26 09:50:00,39.34,39.34,39.17,39.17,56979.0,35.6478,35.6478,35.4938,35.4938,56979.0
2019-09-26 09:55:00,39.16,39.25,39.13,39.23,73790.0,35.4847,35.5663,35.4575,35.5481,73790.0
2019-09-26 10:00:00,39.23,39.34,39.19,39.34,52010.0,35.5481,35.6478,35.5119,35.6478,52010.0
2019-09-26 10:05:00,39.33,39.34,39.24,39.25,49157.0,35.6388,35.6478,35.5572,35.5663,49157.0
2019-09-26 10:10:00,39.25,39.29,39.11,39.2,194142.0,35.5663,35.6025,35.4394,35.521,194142.0
2019-09-26 10:15:00,39.21,39.28,39.15,39.24,67813.0,35.53,35.5934,35.4756,35.5572,67813.0
2019-09-26 10:20:00,39.25,39.29,39.2,39.23,35225.0,35.5663,35.6025,35.521,35.5481,35225.0
2019-09-26 10:25:00,39.23,39.25,39.15,39.18,129964.0,35.5481,35.5663,35.4756,35.5028,129964.0
2019-09-26 10:30:00,39.18,39.25,39.13,39.21,100637.0,35.5028,35.5663,35.4575,35.53,100637.0
2019-09-26 10:35:00,39.21,39.21,39.14,39.21,40843.0,35.53,35.53,35.4666,35.53,40843.0
2019-09-26 10:40:00,39.21,39.31,39.21,39.29,34025.0,35.53,35.6206,35.53,35.6025,34025.0
2019-09-26 10:45:00,39.28,39.32,39.25,39.27,42081.0,35.5934,35.6297,35.5663,35.5844,42081.0
2019-09-26 10:50:00,39.27,39.27,39.17,39.18,45428.0,35.5844,35.5844,35.4938,35.5028,45428.0
2019-09-26 10:55:00,39.18,39.18,38.85,38.98,319653.0,35.5028,35.5028,35.2038,35.3216,319653.0
2019-09-26 11:00:00,38.97,39.02,38.89,39.01,89141.0,35.3125,35.3578,35.24,35.3488,89141.0
2019-09-26 11:05:00,39.01,39.03,38.98,39.02,39892.0,35.3488,35.3669,35.3216,35.3578,39892.0
2019-09-26 11:10:00,39.02,39.06,39.01,39.03,31795.0,35.3578,35.3941,35.3488,35.3669,31795.0
2019-09-26 11:15:00,39.02,39.03,38.88,38.93,60624.0,35.3578,35.3669,35.231,35.2763,60624.0
2019-09-26 11:20:00,38.93,38.95,38.88,38.91,24110.0,35.2763,35.2944,35.231,35.2582,24110.0
2019-09-26 11:25:00,38.91,38.96,38.87,38.95,31563.0,35.2582,35.3035,35.2219,35.2944,31563.0
2019-09-26 11:30:00,38.96,38.97,38.92,38.96,33789.0,35.3035,35.3125,35.2672,35.3035,33789.0
2019-09-26 11:35:00,38.96,38.99,38.94,38.97,23658.0,35.3035,35.3307,35.2854,35.3125,23658.0
2019-09-26 11:40:00,38.97,38.98,38.91,38.94,52833.0,35.3125,35.3216,35.2582,35.2854,52833.0
2019-09-26 11:45:00,38.94,38.97,38.92,38.95,60425.0,35.2854,35.3125,35.2672,35.2944,60425.0
2019-09-26 11:50:00,38.95,39.0,38.94,39.0,35937.0,35.2944,35.3397,35.2854,35.3397,35937.0
2019-09-26 11:55:00,39.0,39.06,39.0,39.02,28401.0,35.3397,35.3941,35.3397,35.3578,28401.0
2019-09-26 12:00:00,39.02,39.08,38.98,39.06,51402.0,35.3578,35.4122,35.3216,35.3941,51402.0
2019-09-26 12:05:00,39.06,39.11,39.05,39.05,23391.0,35.3941,35.4394,35.385,35.385,23391.0
2019-09-26 12:10:00,39.06,39.08,39.02,39.07,18096.0,35.3941,35.4122,35.3578,35.4032,18096.0
2019-09-26 12:15:00,39.07,39.08,38.98,39.02,63048.0,35.4032,35.4122,35.3216,35.3578,63048.0
2019-09-26 12:20:00,39.02,39.05,39.0,39.02,24985.0,35.3578,35.385,35.3397,35.3578,24985.0
2019-09-26 12:25:00,39.03,39.11,39.0,39.08,56308.0,35.3669,35.4394,35.3397,35.4122,56308.0
2019-09-26 12:30:00,39.07,39.08,38.99,39.01,67798.0,35.4032,35.4122,35.3307,35.3488,67798.0
2019-09-26 12:35:00,39.02,39.07,39.0,39.07,54379.0,35.3578,35.4032,35.3397,35.4032,54379.0
2019-09-26 12:40:00,39.07,39.07,38.98,38.98,46308.0,35.4032,35.4032,35.3216,35.3216,46308.0
2019-09-26 12:45:00,38.98,39.01,38.97,39.0,23695.0,35.3216,35.3488,35.3125,35.3397,23695.0
2019-09-26 12:50:00,39.0,39.02,38.97,38.98,28140.0,35.3397,35.3578,35.3125,35.3216,28140.0
2019-09-26 12:55:00,38.99,38.99,38.93,38.98,26508.0,35.3307,35.3307,35.2763,35.3216,26508.0
2019-09-26 13:00:00,38.98,39.03,38.98,38.99,48772.0,35.3216,35.3669,35.3216,35.3307,48772.0
2019-09-26 13:05:00,39.0,39.04,38.99,39.01,41196.0,35.3397,35.376,35.3307,35.3488,41196.0
2019-09-26 13:10:00,39.01,39.04,38.99,39.04,31798.0,35.3488,35.376,35.3307,35.376,31798.0
2019-09-26 13:15:00,39.04,39.05,38.99,39.0,32244.0,35.376,35.385,35.3307,35.3397,32244.0
2019-09-26 13:20:00,39.0,39.0,38.97,38.97,18086.0,35.3397,35.3397,35.3125,35.3125,18086.0
2019-09-26 13:25:00,38.98,39.0,38.96,39.0,26040.0,35.3216,35.3397,35.3035,35.3397,26040.0
2019-09-26 13:30:00,38.99,39.04,38.98,39.01,29473.0,35.3307,35.376,35.3216,35.3488,29473.0
2019-09-26 13:35:00,39.0,39.07,38.98,39.05,36550.0,35.3397,35.4032,35.3216,35.385,36550.0
2019-09-26 13:40:00,39.05,39.07,39.03,39.07,14025.0,35.385,35.4032,35.3669,35.4032,14025.0
2019-09-26 13:45:00,39.08,39.1,39.04,39.05,21369.0,35.4122,35.4303,35.376,35.385,21369.0
2019-09-26 13:50:00,39.05,39.06,39.02,39.06,12229.0,35.385,35.3941,35.3578,35.3941,12229.0
2019-09-26 13:55:00,39.06,39.11,39.06,39.1,42561.0,35.3941,35.4394,35.3941,35.4303,42561.0
2019-09-26 14:00:00,39.1,39.15,39.09,39.13,48919.0,35.4303,35.4756,35.4213,35.4575,48919.0
2019-09-26 14:05:00,39.13,39.21,39.13,39.18,29844.0,35.4575,35.53,35.4575,35.5028,29844.0
2019-09-26 14:10:00,39.19,39.2,39.07,39.09,68463.0,35.5119,35.521,35.4032,35.4213,68463.0
2019-09-26 14:15:00,39.09,39.14,39.09,39.12,25995.0,35.4213,35.4666,35.4213,35.4485,25995.0
2019-09-26 14:20:00,39.13,39.18,39.11,39.13,80311.0,35.4575,35.5028,35.4394,35.4575,80311.0
2019-09-26 14:25:00,39.13,39.15,39.11,39.15,18269.0,35.4575,35.4756,35.4394,35.4756,18269.0
2019-09-26 14:30:00,39.15,39.16,39.13,39.14,41182.0,35.4756,35.4847,35.4575,35.4666,41182.0
2019-09-26 14:35:00,39.14,39.16,39.13,39.15,17370.0,35.4666,35.4847,35.4575,35.4756,17370.0
2019-09-26 14:40:00,39.15,39.16,39.14,39.15,31460.0,35.4756,35.4847,35.4666,35.4756,31460.0
2019-09-26 14:45:00,39.15,39.2,39.14,39.18,30374.0,35.4756,35.521,35.4666,35.5028,30374.0
2019-09-26 14:50:00,39.19,39.19,39.15,39.16,28080.0,35.5119,35.5119,35.4756,35.4847,28080.0
2019-09-26 14:55:00,39.16,39.18,39.1,39.1,34023.0,35.4847,35.5028,35.4303,35.4303,34023.0
2019-09-26 15:00:00,39.1,39.15,39.04,39.07,176897.0,35.4303,35.4756,35.376,35.4032,176897.0
2019-09-26 15:05:00,39.08,39.1,39.02,39.09,109564.0,35.4122,35.4303,35.3578,35.4213,109564.0
2019-09-26 15:10:00,39.09,39.1,39.04,39.05,45663.0,35.4213,35.4303,35.376,35.385,45663.0
2019-09-26 15:15:00,39.05,39.06,38.98,39.0,108990.0,35.385,35.3941,35.3216,35.3397,108990.0
2019-09-26 15:20:00,39.0,39.0,38.98,38.99,106657.0,35.3397,35.3397,35.3216,35.3307,106657.0
2019-09-26 15:25:00,38.99,39.07,38.97,39.03,445333.0,35.3307,35.4032,35.3125,35.3669,445333.0
2019-09-26 15:30:00,39.03,39.12,38.99,39.09,120825.0,35.3669,35.4485,35.3307,35.4213,120825.0
2019-09-26 15:35:00,39.09,39.09,38.99,39.0,103658.0,35.4213,35.4213,35.3307,35.3397,103658.0
2019-09-26 15:40:00,38.99,39.01,38.92,38.96,85865.0,35.3307,35.3488,35.2672,35.3035,85865.0
2019-09-26 15:45:00,38.96,39.0,38.94,39.0,68566.0,35.3035,35.3397,35.2854,35.3397,68566.0
2019-09-26 15:50:00,38.99,39.04,38.9,38.94,200770.0,35.3307,35.376,35.2491,35.2854,200770.0
2019-09-26 15:55:00,38.94,38.95,38.89,38.93,464447.0,35.2854,35.2944,35.24,35.2763,464447.0
2019-09-27 09:30:00,38.71,38.84,38.67,38.81,139207.0,35.0769,35.1947,35.0407,35.1676,139207.0
2019-09-27 09:35:00,38.8,38.84,38.59,38.67,54820.0,35.1585,35.1947,34.9682,35.0407,54820.0
2019-09-27 09:40:00,38.66,38.67,38.44,38.52,76369.0,35.0316,35.0407,34.8323,34.9048,76369.0
2019-09-27 09:45:00,38.52,38.84,38.51,38.81,130106.0,34.9048,35.1947,34.8957,35.1676,130106.0
2019-09-27 09:50:00,38.82,38.84,38.74,38.75,97188.0,35.1766,35.1947,35.1041,35.1132,97188.0
2019-09-27 09:55:00,38.74,38.8,38.69,38.77,97702.0,35.1041,35.1585,35.0588,35.1313,97702.0
2019-09-27 10:00:00,38.77,38.78,38.67,38.76,79601.0,35.1313,35.1404,35.0407,35.1222,79601.0
2019-09-27 10:05:00,38.75,38.77,38.7,38.75,78091.0,35.1132,35.1313,35.0679,35.1132,78091.0
2019-09-27 10:10:00,38.76,38.78,38.67,38.68,100730.0,35.1222,35.1404,35.0407,35.0498,100730.0
2019-09-27 10:15:00,38.67,38.73,38.61,38.72,48259.0,35.0407,35.0951,34.9863,35.086,48259.0
2019-09-27 10:20:00,38.72,38.75,38.7,38.72,36250.0,35.086,35.1132,35.0679,35.086,36250.0
2019-09-27 10:25:00,38.72,38.77,38.7,38.73,55914.0,35.086,35.1313,35.0679,35.0951,55914.0
2019-09-27 10:30:00,38.74,38.78,38.72,38.75,58246.0,35.1041,35.1404,35.086,35.1132,58246.0
2019-09-27 10:35:00,38.75,38.78,38.73,38.77,49212.0,35.1132,35.1404,35.0951,35.1313,49212.0
2019-09-27 10:40:00,38.77,38.83,38.75,38.8,192948.0,35.1313,35.1857,35.1132,35.1585,192948.0
2019-09-27 10:45:00,38.8,38.84,38.8,38.81,49852.0,35.1585,35.1947,35.1585,35.1676,49852.0
2019-09-27 10:50:00,38.81,38.85,38.79,38.85,57640.0,35.1676,35.2038,35.1494,35.2038,57640.0
2019-09-27 10:55:00,38.84,38.89,38.84,38.87,54364.0,35.1947,35.24,35.1947,35.2219,54364.0
2019-09-27 11:00:00,38.86,38.87,38.79,38.83,52163.0,35.2129,35.2219,35.1494,35.1857,52163.0
2019-09-27 11:05:00,38.82,38.86,38.82,38.85,38208.0,35.1766,35.2129,35.1766,35.2038,38208.0
2019-09-27 11:10:00,38.84,38.88,38.83,38.87,35413.0,35.1947,35.231,35.1857,35.2219,35413.0
2019-09-27 11:15:00,38.87,38.89,38.79,38.8,50846.0,35.2219,35.24,35.1494,35.1585,50846.0
2019-09-27 11:20:00,38.79,38.84,38.79,38.83,36738.0,35.1494,35.1947,35.1494,35.1857,36738.0
2019-09-27 11:25:00,38.83,38.86,38.82,38.85,25598.0,35.1857,35.2129,35.1766,35.2038,25598.0
2019-09-27 11:30:00,38.85,38.85,38.81,38.85,37493.0,35.2038,35.2038,35.1676,35.2038,37493.0
2019-09-27 11:35:00,38.85,38.86,38.41,38.53,132380.0,35.2038,35.2129,34.8051,34.9138,132380.0
2019-09-27 11:40:00,38.53,38.62,38.47,38.53,67355.0,34.9138,34.9954,34.8595,34.9138,67355.0
2019-09-27 11:45:00,38.53,38.6,38.49,38.58,42886.0,34.9138,34.9773,34.8776,34.9591,42886.0
2019-09-27 11:50:00,38.57,38.6,38.54,38.6,40277.0,34.9501,34.9773,34.9229,34.9773,40277.0
2019-09-27 11:55:00,38.6,38.79,38.59,38.73,54616.0,34.9773,35.1494,34.9682,35.0951,54616.0
2019-09-27 12:00:00,38.72,38.72,38.61,38.62,33328.0,35.086,35.086,34.9863,34.9954,33328.0
2019-09-27 12:05:00,38.63,38.65,38.61,38.64,26188.0,35.0045,35.0226,34.9863,35.0135,26188.0
2019-09-27 12:10:00,38.65,38.69,38.63,38.66,38217.0,35.0226,35.0588,35.0045,35.0316,38217.0
2019-09-27 12:15:00,38.67,38.69,38.57,38.58,31312.0,35.0407,35.0588,34.9501,34.9591,31312.0
2019-09-27 12:20:00,38.57,38.63,38.56,38.62,28905.0,34.9501,35.0045,34.941,34.9954,28905.0
2019-09-27 12:25:00,38.62,38.66,38.6,38.66,23954.0,34.9954,35.0316,34.9773,35.0316,23954.0
2019-09-27 12:30:00,38.66,38.66,38.58,38.6,27170.0,35.0316,35.0316,34.9591,34.9773,27170.0
2019-09-27 12:35:00,38.59,38.62,38.57,38.61,32583.0,34.9682,34.9954,34.9501,34.9863,32583.0
2019-09-27 12:40:00,38.61,38.65,38.56,38.56,26536.0,34.9863,35.0226,34.941,34.941,26536.0
2019-09-27 12:45:00,38.56,38.57,38.51,38.52,26970.0,34.941,34.9501,34.8957,34.9048,26970.0
2019-09-27 12:50:00,38.52,38.55,38.49,38.52,24885.0,34.9048,34.932,34.8776,34.9048,24885.0
2019-09-27 12:55:00,38.52,38.55,38.42,38.42,33809.0,34.9048,34.932,34.8142,34.8142,33809.0
2019-09-27 13:00:00,38.41,38.46,38.38,38.46,33968.0,34.8051,34.8504,34.7779,34.8504,33968.0
2019-09-27 13:05:00,38.46,38.52,38.44,38.51,22805.0,34.8504,34.9048,34.8323,34.8957,22805.0
2019-09-27 13:10:00,38.51,38.51,38.47,38.47,22602.0,34.8957,34.8957,34.8595,34.8595,22602.0
2019-09-27 13:15:00,38.47,38.48,38.4,38.41,25616.0,34.8595,34.8685,34.796,34.8051,25616.0
2019-09-27 13:20:00,38.41,38.43,38.35,38.37,40870.0,34.8051,34.8232,34.7507,34.7689,40870.0
2019-09-27 13:25:00,38.36,38.42,38.35,38.41,48102.0,34.7598,34.8142,34.7507,34.8051,48102.0
2019-09-27 13:30:00,38.41,38.41,38.33,38.39,42860.0,34.8051,34.8051,34.7326,34.787,42860.0
2019-09-27 13:35:00,38.38,38.48,38.36,38.47,150787.0,34.7779,34.8685,34.7598,34.8595,150787.0
2019-09-27 13:40:00,38.47,38.57,38.46,38.52,128369.0,34.8595,34.9501,34.8504,34.9048,128369.0
2019-09-27 13:45:00,38.51,38.52,38.43,38.45,59015.0,34.8957,34.9048,34.8232,34.8413,59015.0
2019-09-27 13:50:00,38.45,38.45,38.38,38.41,69259.0,34.8413,34.8413,34.7779,34.8051,69259.0
2019-09-27 13:55:00,38.41,38.46,38.4,38.45,47944.0,34.8051,34.8504,34.796,34.8413,47944.0
2019-09-27 14:00:00,38.46,38.46,38.36,38.4,35640.0,34.8504,34.8504,34.7598,34.796,35640.0
2019-09-27 14:05:00,38.4,38.42,38.37,38.38,42702.0,34.796,34.8142,34.7689,34.7779,42702.0
2019-09-27 14:10:00,38.38,38.39,38.33,38.37,44842.0,34.7779,34.787,34.7326,34.7689,44842.0
2019-09-27 14:15:00,38.37,38.38,38.33,38.37,35314.0,34.7689,34.7779,34.7326,34.7689,35314.0
2019-09-27 14:20:00,38.37,38.4,38.28,38.3,101373.0,34.7689,34.796,34.6873,34.7054,101373.0
2019-09-27 14:25:00,38.29,38.31,38.25,38.28,72970.0,34.6964,34.7145,34.6601,34.6873,72970.0
2019-09-27 14:30:00,38.28,38.28,38.22,38.25,61599.0,34.6873,34.6873,34.6329,34.6601,61599.0
2019-09-27 14:35:00,38.24,38.29,38.23,38.24,104711.0,34.6511,34.6964,34.642,34.6511,104711.0
2019-09-27 14:40:00,38.24,38.28,38.23,38.26,29515.0,34.6511,34.6873,34.642,34.6692,29515.0
2019-09-27 14:45:00,38.27,38.27,38.16,38.16,47132.0,34.6782,34.6782,34.5786,34.5786,47132.0
2019-09-27 14:50:00,38.16,38.18,38.13,38.17,58206.0,34.5786,34.5967,34.5514,34.5876,58206.0
2019-09-27 14:55:00,38.17,38.2,38.16,38.18,63703.0,34.5876,34.6148,34.5786,34.5967,63703.0
2019-09-27 15:00:00,38.18,38.22,38.16,38.16,67881.0,34.5967,34.6329,34.5786,34.5786,67881.0
2019-09-27 15:05:00,38.16,38.18,38.11,38.14,73474.0,34.5786,34.5967,34.5333,34.5604,73474.0
2019-09-27 15:10:00,38.14,38.16,38.12,38.13,78640.0,34.5604,34.5786,34.5423,34.5514,78640.0
2019-09-27 15:15:00,38.12,38.22,38.1,38.19,74152.0,34.5423,34.6329,34.5242,34.6057,74152.0
2019-09-27 15:20:00,38.19,38.21,38.13,38.18,152819.0,34.6057,34.6239,34.5514,34.5967,152819.0
2019-09-27 15:25:00,38.18,38.2,38.14,38.2,225979.0,34.5967,34.6148,34.5604,34.6148,225979.0
2019-09-27 15:30:00,38.19,38.33,38.18,38.3,161252.0,34.6057,34.7326,34.5967,34.7054,161252.0
2019-09-27 15:35:00,38.31,38.32,38.26,38.28,122755.0,34.7145,34.7235,34.6692,34.6873,122755.0
2019-09-27 15:40:00,38.28,38.31,38.23,38.24,110507.0,34.6873,34.7145,34.642,34.6511,110507.0
2019-09-27 15:45:00,38.24,38.31,38.23,38.31,200715.0,34.6511,34.7145,34.642,34.7145,200715.0
2019-09-27 15:50:00,38.3,38.41,38.3,38.37,200044.0,34.7054,34.8051,34.7054,34.7689,200044.0
2019-09-27 15:55:00,38.37,38.52,38.35,38.35,1151833.0,34.7689,34.9048,34.7507,34.7507,1151833.0
2019-09-30 09:30:00,38.55,38.81,38.41,38.81,146815.0,34.932,35.1676,34.8051,35.1676,146815.0
2019-09-30 09:35:00,38.81,38.81,38.52,38.54,58860.0,35.1676,35.1676,34.9048,34.9229,58860.0
2019-09-30 09:40:00,38.55,38.57,38.46,38.52,67631.0,34.932,34.9501,34.8504,34.9048,67631.0
2019-09-30 09:45:00,38.51,38.59,38.48,38.59,46160.0,34.8957,34.9682,34.8685,34.9682,46160.0
2019-09-30 09:50:00,38.59,38.71,38.58,38.65,82132.0,34.9682,35.0769,34.9591,35.0226,82132.0
2019-09-30 09:55:00,38.66,38.71,38.61,38.62,33025.0,35.0316,35.0769,34.9863,34.9954,33025.0
2019-09-30 10:00:00,38.62,38.75,38.61,38.75,43156.0,34.9954,35.1132,34.9863,35.1132,43156.0
2019-09-30 10:05:00,38.75,38.76,38.7,38.75,31180.0,35.1132,35.1222,35.0679,35.1132,31180.0
2019-09-30 10:10:00,38.75,38.79,38.73,38.77,38014.0,35.1132,35.1494,35.0951,35.1313,38014.0
2019-09-30 10:15:00,38.78,38.83,38.74,38.74,49996.0,35.1404,35.1857,35.1041,35.1041,49996.0
2019-09-30 10:20:00,38.75,38.79,38.72,38.77,36074.0,35.1132,35.1494,35.086,35.1313,36074.0
2019-09-30 10:25:00,38.77,38.8,38.75,38.75,28800.0,35.1313,35.1585,35.1132,35.1132,28800.0
2019-09-30 10:30:00,38.76,38.78,38.68,38.7,32866.0,35.1222,35.1404,35.0498,35.0679,32866.0
2019-09-30 10:35:00,38.7,38.76,38.68,38.75,142964.0,35.0679,35.1222,35.0498,35.1132,142964.0
2019-09-30 10:40:00,38.75,38.81,38.7,38.7,61775.0,35.1132,35.1676,35.0679,35.0679,61775.0
2019-09-30 10:45:00,38.69,38.71,38.67,38.68,38850.0,35.0588,35.0769,35.0407,35.0498,38850.0
2019-09-30 10:50:00,38.67,38.78,38.66,38.76,45899.0,35.0407,35.1404,35.0316,35.1222,45899.0
2019-09-30 10:55:00,38.76,38.79,38.75,38.78,36737.0,35.1222,35.1494,35.1132,35.1404,36737.0
2019-09-30 11:00:00,38.79,38.86,38.79,38.83,44956.0,35.1494,35.2129,35.1494,35.1857,44956.0
2019-09-30 11:05:00,38.83,38.85,38.73,38.77,131625.0,35.1857,35.2038,35.0951,35.1313,131625.0
2019-09-30 11:10:00,38.78,38.83,38.77,38.81,62501.0,35.1404,35.1857,35.1313,35.1676,62501.0
2019-09-30 11:15:00,38.8,38.85,38.79,38.79,31457.0,35.1585,35.2038,35.1494,35.1494,31457.0
2019-09-30 11:20:00,38.79,38.85,38.78,38.82,30325.0,35.1494,35.2038,35.1404,35.1766,30325.0
2019-09-30 11:25:00,38.83,38.89,38.82,38.89,27182.0,35.1857,35.24,35.1766,35.24,27182.0
2019-09-30 11:30:00,38.89,38.91,38.83,38.84,32854.0,35.24,35.2582,35.1857,35.1947,32854.0
2019-09-30 11:35:00,38.85,38.86,38.81,38.83,27266.0,35.2038,35.2129,35.1676,35.1857,27266.0
2019-09-30 11:40:00,38.83,38.85,38.81,38.83,28255.0,35.1857,35.2038,35.1676,35.1857,28255.0
2019-09-30 11:45:00,38.83,38.85,38.8,38.82,26263.0,35.1857,35.2038,35.1585,35.1766,26263.0
2019-09-30 11:50:00,38.82,38.88,38.82,38.88,25240.0,35.1766,35.231,35.1766,35.231,25240.0
2019-09-30 11:55:00,38.88,38.92,38.87,38.92,26686.0,35.231,35.2672,35.2219,35.2672,26686.0
2019-09-30 12:00:00,38.92,38.92,38.89,38.9,34512.0,35.2672,35.2672,35.24,35.2491,34512.0
2019-09-30 12:05:00,38.91,38.92,38.89,38.91,14378.0,35.2582,35.2672,35.24,35.2582,14378.0
2019-09-30 12:10:00,38.92,38.96,38.91,38.95,28735.0,35.2672,35.3035,35.2582,35.2944,28735.0
2019-09-30 12:15:00,38.95,38.95,38.9,38.91,20858.0,35.2944,35.2944,35.2491,35.2582,20858.0
2019-09-30 12:20:00,38.91,38.94,38.9,38.94,50875.0,35.2582,35.2854,35.2491,35.2854,50875.0
2019-09-30 12:25:00,38.95,38.98,38.93,38.96,29756.0,35.2944,35.3216,35.2763,35.3035,29756.0
2019-09-30 12:30:00,38.97,38.99,38.96,38.98,21005.0,35.3125,35.3307,35.3035,35.3216,21005.0
2019-09-30 12:35:00,38.98,39.0,38.97,38.99,21292.0,35.3216,35.3397,35.3125,35.3307,21292.0
2019-09-30 12:40:00,39.0,39.01,38.98,39.0,21252.0,35.3397,35.3488,35.3216,35.3397,21252.0
2019-09-30 12:45:00,39.01,39.03,38.98,39.01,32836.0,35.3488,35.3669,35.3216,35.3488,32836.0
2019-09-30 12:50:00,39.01,39.03,38.99,39.01,30064.0,35.3488,35.3669,35.3307,35.3488,30064.0
2019-09-30 12:55:00,39.02,39.04,39.01,39.02,40462.0,35.3578,35.376,35.3488,35.3578,40462.0
2019-09-30 13:00:00,39.02,39.05,39.01,39.02,21257.0,35.3578,35.385,35.3488,35.3578,21257.0
2019-09-30 13:05:00,39.01,39.02,39.0,39.0,23325.0,35.3488,35.3578,35.3397,35.3397,23325.0
2019-09-30 13:10:00,39.01,39.02,38.97,38.98,31898.0,35.3488,35.3578,35.3125,35.3216,31898.0
2019-09-30 13:15:00,38.98,39.0,38.96,38.97,14686.0,35.3216,35.3397,35.3035,35.3125,14686.0
2019-09-30 13:20:00,38.98,39.0,38.97,38.98,20686.0,35.3216,35.3397,35.3125,35.3216,20686.0
2019-09-30 13:25:00,38.98,38.99,38.97,38.98,13569.0,35.3216,35.3307,35.3125,35.3216,13569.0
2019-09-30 13:30:00,38.98,39.0,38.97,38.98,17296.0,35.3216,35.3397,35.3125,35.3216,17296.0
2019-09-30 13:35:00,38.99,39.0,38.95,38.95,21330.0,35.3307,35.3397,35.2944,35.2944,21330.0
2019-09-30 13:40:00,38.96,38.97,38.93,38.94,26998.0,35.3035,35.3125,35.2763,35.2854,26998.0
2019-09-30 13:45:00,38.93,38.99,38.93,38.98,20728.0,35.2763,35.3307,35.2763,35.3216,20728.0
2019-09-30 13:50:00,38.98,38.98,38.96,38.96,15535.0,35.3216,35.3216,35.3035,35.3035,15535.0
2019-09-30 13:55:00,38.96,38.98,38.95,38.97,16806.0,35.3035,35.3216,35.2944,35.3125,16806.0
2019-09-30 14:00:00,38.97,38.98,38.95,38.96,32975.0,35.3125,35.3216,35.2944,35.3035,32975.0
2019-09-30 14:05:00,38.96,38.99,38.96,38.97,17144.0,35.3035,35.3307,35.3035,35.3125,17144.0
2019-09-30 14:10:00,38.97,38.99,38.89,38.89,116371.0,35.3125,35.3307,35.24,35.24,116371.0
2019-09-30 14:15:00,38.9,38.9,38.83,38.84,69229.0,35.2491,35.2491,35.1857,35.1947,69229.0
2019-09-30 14:20:00,38.84,38.9,38.83,38.86,35399.0,35.1947,35.2491,35.1857,35.2129,35399.0
2019-09-30 14:25:00,38.87,38.87,38.83,38.86,29148.0,35.2219,35.2219,35.1857,35.2129,29148.0
2019-09-30 14:30:00,38.86,38.87,38.82,38.85,45829.0,35.2129,35.2219,35.1766,35.2038,45829.0
2019-09-30 14:35:00,38.86,38.86,38.81,38.82,24681.0,35.2129,35.2129,35.1676,35.1766,24681.0
2019-09-30 14:40:00,38.82,38.83,38.76,38.83,54465.0,35.1766,35.1857,35.1222,35.1857,54465.0
2019-09-30 14:45:00,38.83,38.83,38.79,38.8,35388.0,35.1857,35.1857,35.1494,35.1585,35388.0
2019-09-30 14:50:00,38.8,38.83,38.76,38.79,61811.0,35.1585,35.1857,35.1222,35.1494,61811.0
2019-09-30 14:55:00,38.79,38.85,38.78,38.84,25225.0,35.1494,35.2038,35.1404,35.1947,25225.0
2019-09-30 15:00:00,38.84,38.86,38.8,38.8,50407.0,35.1947,35.2129,35.1585,35.1585,50407.0
2019-09-30 15:05:00,38.8,38.84,38.8,38.82,29125.0,35.1585,35.1947,35.1585,35.1766,29125.0
2019-09-30 15:10:00,38.82,38.83,38.81,38.82,27443.0,35.1766,35.1857,35.1676,35.1766,27443.0
2019-09-30 15:15:00,38.81,38.83,38.79,38.8,51593.0,35.1676,35.1857,35.1494,35.1585,51593.0
2019-09-30 15:20:00,38.8,38.85,38.79,38.84,32776.0,35.1585,35.2038,35.1494,35.1947,32776.0
2019-09-30 15:25:00,38.84,38.87,38.84,38.84,39734.0,35.1947,35.2219,35.1947,35.1947,39734.0
2019-09-30 15:30:00,38.84,38.86,38.79,38.81,82042.0,35.1947,35.2129,35.1494,35.1676,82042.0
2019-09-30 15:35:00,38.8,38.87,38.8,38.87,49787.0,35.1585,35.2219,35.1585,35.2219,49787.0
2019-09-30 15:40:00,38.86,38.88,38.84,38.88,52269.0,35.2129,35.231,35.1947,35.231,52269.0
2019-09-30 15:45:00,38.88,38.93,38.83,38.85,115310.0,35.231,35.2763,35.1857,35.2038,115310.0
2019-09-30 15:50:00,38.85,38.91,38.82,38.83,138061.0,35.2038,35.2582,35.1766,35.1857,138061.0
2019-09-30 15:55:00,38.83,39.03,38.82,38.99,835331.0,35.1857,35.3669,35.1766,35.3307,835331.0
2019-10-01 09:30:00,38.99,39.33,38.97,39.29,157144.0,35.3307,35.6388,35.3125,35.6025,157144.0
2019-10-01 09:35:00,39.3,39.43,39.29,39.41,43012.0,35.6116,35.7294,35.6025,35.7112,43012.0
2019-10-01 09:40:00,39.42,39.47,39.35,39.38,41542.0,35.7203,35.7656,35.6569,35.6841,41542.0
2019-10-01 09:45:00,39.4,39.46,39.4,39.43,29010.0,35.7022,35.7566,35.7022,35.7294,29010.0
2019-10-01 09:50:00,39.43,39.44,39.33,39.36,32458.0,35.7294,35.7384,35.6388,35.6659,32458.0
2019-10-01 09:55:00,39.36,39.37,39.3,39.3,14220.0,35.6659,35.675,35.6116,35.6116,14220.0
2019-10-01 10:00:00,39.3,39.3,39.14,39.15,122813.0,35.6116,35.6116,35.4666,35.4756,122813.0
2019-10-01 10:05:00,39.14,39.16,39.01,39.03,63896.0,35.4666,35.4847,35.3488,35.3669,63896.0
2019-10-01 10:10:00,39.03,39.07,38.97,39.02,64224.0,35.3669,35.4032,35.3125,35.3578,64224.0
2019-10-01 10:15:00,39.03,39.13,39.03,39.07,35136.0,35.3669,35.4575,35.3669,35.4032,35136.0
2019-10-01 10:20:00,39.07,39.12,39.02,39.12,102247.0,35.4032,35.4485,35.3578,35.4485,102247.0
2019-10-01 10:25:00,39.12,39.17,39.05,39.17,62672.0,35.4485,35.4938,35.385,35.4938,62672.0
2019-10-01 10:30:00,39.17,39.22,39.12,39.12,89510.0,35.4938,35.5391,35.4485,35.4485,89510.0
2019-10-01 10:35:00,39.12,39.12,39.0,39.03,64072.0,35.4485,35.4485,35.3397,35.3669,64072.0
2019-10-01 10:40:00,39.04,39.06,38.95,38.97,69199.0,35.376,35.3941,35.2944,35.3125,69199.0
2019-10-01 10:45:00,38.97,39.0,38.92,38.95,39760.0,35.3125,35.3397,35.2672,35.2944,39760.0
2019-10-01 10:50:00,38.94,38.96,38.9,38.94,78278.0,35.2854,35.3035,35.2491,35.2854,78278.0
2019-10-01 10:55:00,38.95,38.97,38.89,38.91,72801.0,35.2944,35.3125,35.24,35.2582,72801.0
2019-10-01 11:00:00,38.9,38.94,38.86,38.86,51840.0,35.2491,35.2854,35.2129,35.2129,51840.0
2019-10-01 11:05:00,38.86,38.92,38.85,38.92,28454.0,35.2129,35.2672,35.2038,35.2672,28454.0
2019-10-01 11:10:00,38.93,38.94,38.88,38.88,23095.0,35.2763,35.2854,35.231,35.231,23095.0
2019-10-01 11:15:00,38.88,38.92,38.86,38.89,84438.0,35.231,35.2672,35.2129,35.24,84438.0
2019-10-01 11:20:00,38.89,38.97,38.89,38.96,76784.0,35.24,35.3125,35.24,35.3035,76784.0
2019-10-01 11:25:00,38.96,39.03,38.94,39.02,25545.0,35.3035,35.3669,35.2854,35.3578,25545.0
2019-10-01 11:30:00,39.03,39.03,38.96,38.98,38333.0,35.3669,35.3669,35.3035,35.3216,38333.0
2019-10-01 11:35:00,38.98,38.99,38.89,38.9,31984.0,35.3216,35.3307,35.24,35.2491,31984.0
2019-10-01 11:40:00,38.91,38.92,38.84,38.91,69174.0,35.2582,35.2672,35.1947,35.2582,69174.0
2019-10-01 11:45:00,38.91,38.94,38.89,38.9,26215.0,35.2582,35.2854,35.24,35.2491,26215.0
2019-10-01 11:50:00,38.88,38.92,38.87,38.87,17998.0,35.231,35.2672,35.2219,35.2219,17998.0
2019-10-01 11:55:00,38.87,38.9,38.86,38.89,20244.0,35.2219,35.2491,35.2129,35.24,20244.0
2019-10-01 12:00:00,38.88,38.88,38.84,38.86,26635.0,35.231,35.231,35.1947,35.2129,26635.0
2019-10-01 12:05:00,38.86,38.88,38.82,38.85,23888.0,35.2129,35.231,35.1766,35.2038,23888.0
2019-10-01 12:10:00,38.85,38.85,38.75,38.75,19567.0,35.2038,35.2038,35.1132,35.1132,19567.0
2019-10-01 12:15:00,38.75,38.82,38.74,38.8,57276.0,35.1132,35.1766,35.1041,35.1585,57276.0
2019-10-01 12:20:00,38.81,38.92,38.8,38.89,90133.0,35.1676,35.2672,35.1585,35.24,90133.0
2019-10-01 12:25:00,38.89,38.95,38.89,38.92,26701.0,35.24,35.2944,35.24,35.2672,26701.0
2019-10-01 12:30:00,38.92,38.96,38.9,38.91,48588.0,35.2672,35.3035,35.2491,35.2582,48588.0
2019-10-01 12:35:00,38.91,38.95,38.9,38.93,15606.0,35.2582,35.2944,35.2491,35.2763,15606.0
2019-10-01 12:40:00,38.91,38.97,38.91,38.94,19893.0,35.2582,35.3125,35.2582,35.2854,19893.0
2019-10-01 12:45:00,38.94,38.97,38.93,38.95,28881.0,35.2854,35.3125,35.2763,35.2944,28881.0
2019-10-01 12:50:00,38.95,38.97,38.93,38.93,31536.0,35.2944,35.3125,35.2763,35.2763,31536.0
2019-10-01 12:55:00,38.93,38.96,38.87,38.87,25757.0,35.2763,35.3035,35.2219,35.2219,25757.0
2019-10-01 13:00:00,38.87,38.9,38.85,38.89,22471.0,35.2219,35.2491,35.2038,35.24,22471.0
2019-10-01 13:05:00,38.89,38.89,38.84,38.87,29959.0,35.24,35.24,35.1947,35.2219,29959.0
2019-10-01 13:10:00,38.87,38.88,38.85,38.85,18036.0,35.2219,35.231,35.2038,35.2038,18036.0
2019-10-01 13:15:00,38.86,38.86,38.8,38.8,30459.0,35.2129,35.2129,35.1585,35.1585,30459.0
2019-10-01 13:20:00,38.81,38.84,38.75,38.76,32438.0,35.1676,35.1947,35.1132,35.1222,32438.0
2019-10-01 13:25:00,38.77,38.81,38.76,38.77,21733.0,35.1313,35.1676,35.1222,35.1313,21733.0
2019-10-01 13:30:00,38.77,38.78,38.71,38.73,34272.0,35.1313,35.1404,35.0769,35.0951,34272.0
2019-10-01 13:35:00,38.73,38.76,38.71,38.74,46474.0,35.0951,35.1222,35.0769,35.1041,46474.0
2019-10-01 13:40:00,38.74,38.76,38.72,38.73,28186.0,35.1041,35.1222,35.086,35.0951,28186.0
2019-10-01 13:45:00,38.72,38.75,38.7,38.75,18655.0,35.086,35.1132,35.0679,35.1132,18655.0
2019-10-01 13:50:00,38.74,38.76,38.71,38.73,16612.0,35.1041,35.1222,35.0769,35.0951,16612.0
2019-10-01 13:55:00,38.73,38.73,38.7,38.71,13062.0,35.0951,35.0951,35.0679,35.0769,13062.0
2019-10-01 14:00:00,38.71,38.74,38.67,38.71,38067.0,35.0769,35.1041,35.0407,35.0769,38067.0
2019-10-01 14:05:00,38.71,38.71,38.66,38.66,31709.0,35.0769,35.0769,35.0316,35.0316,31709.0
2019-10-01 14:10:00,38.67,38.72,38.66,38.71,20372.0,35.0407,35.086,35.0316,35.0769,20372.0
2019-10-01 14:15:00,38.72,38.74,38.7,38.73,25513.0,35.086,35.1041,35.0679,35.0951,25513.0
2019-10-01 14:20:00,38.73,38.76,38.72,38.75,29248.0,35.0951,35.1222,35.086,35.1132,29248.0
2019-10-01 14:25:00,38.76,38.77,38.73,38.76,37254.0,35.1222,35.1313,35.0951,35.1222,37254.0
2019-10-01 14:30:00,38.76,38.87,38.76,38.87,44415.0,35.1222,35.2219,35.1222,35.2219,44415.0
2019-10-01 14:35:00,38.87,38.88,38.79,38.79,35807.0,35.2219,35.231,35.1494,35.1494,35807.0
2019-10-01 14:40:00,38.79,38.83,38.78,38.82,35999.0,35.1494,35.1857,35.1404,35.1766,35999.0
2019-10-01 14:45:00,38.82,38.84,38.8,38.82,46662.0,35.1766,35.1947,35.1585,35.1766,46662.0
2019-10-01 14:50:00,38.82,38.83,38.8,38.81,65592.0,35.1766,35.1857,35.1585,35.1676,65592.0
2019-10-01 14:55:00,38.8,38.8,38.75,38.77,31797.0,35.1585,35.1585,35.1132,35.1313,31797.0
2019-10-01 15:00:00,38.78,38.8,38.76,38.79,48848.0,35.1404,35.1585,35.1222,35.1494,48848.0
2019-10-01 15:05:00,38.78,38.84,38.76,38.81,68215.0,35.1404,35.1947,35.1222,35.1676,68215.0
2019-10-01 15:10:00,38.8,38.81,38.71,38.72,35793.0,35.1585,35.1676,35.0769,35.086,35793.0
2019-10-01 15:15:00,38.72,38.73,38.69,38.72,37356.0,35.086,35.0951,35.0588,35.086,37356.0
2019-10-01 15:20:00,38.72,38.75,38.7,38.73,62384.0,35.086,35.1132,35.0679,35.0951,62384.0
2019-10-01 15:25:00,38.73,38.81,38.73,38.8,65998.0,35.0951,35.1676,35.0951,35.1585,65998.0
2019-10-01 15:30:00,38.8,38.8,38.72,38.76,56497.0,35.1585,35.1585,35.086,35.1222,56497.0
2019-10-01 15:35:00,38.76,38.76,38.66,38.68,55325.0,35.1222,35.1222,35.0316,35.0498,55325.0
2019-10-01 15:40:00,38.68,38.71,38.63,38.7,121518.0,35.0498,35.0769,35.0045,35.0679,121518.0
2019-10-01 15:45:00,38.7,38.71,38.6,38.61,91072.0,35.0679,35.0769,34.9773,34.9863,91072.0
2019-10-01 15:50:00,38.61,38.65,38.59,38.62,158694.0,34.9863,35.0226,34.9682,34.9954,158694.0
2019-10-01 15:55:00,38.62,38.62,38.47,38.52,542822.0,34.9954,34.9954,34.8595,34.9048,542822.0
2019-10-02 09:30:00,38.35,38.5,38.24,38.27,119524.0,34.7507,34.8867,34.6511,34.6782,119524.0
2019-10-02 09:35:00,38.23,38.34,38.16,38.19,47364.0,34.642,34.7417,34.5786,34.6057,47364.0
2019-10-02 09:40:00,38.2,38.25,38.16,38.23,48245.0,34.6148,34.6601,34.5786,34.642,48245.0
2019-10-02 09:45:00,38.22,38.22,38.16,38.19,36247.0,34.6329,34.6329,34.5786,34.6057,36247.0
2019-10-02 09:50:00,38.19,38.21,38.14,38.18,56277.0,34.6057,34.6239,34.5604,34.5967,56277.0
2019-10-02 09:55:00,38.18,38.21,38.08,38.2,53786.0,34.5967,34.6239,34.5061,34.6148,53786.0
2019-10-02 10:00:00,38.2,38.27,38.18,38.27,149888.0,34.6148,34.6782,34.5967,34.6782,149888.0
2019-10-02 10:05:00,38.27,38.39,38.27,38.37,69339.0,34.6782,34.787,34.6782,34.7689,69339.0
2019-10-02 10:10:00,38.37,38.45,38.34,38.42,34367.0,34.7689,34.8413,34.7417,34.8142,34367.0
2019-10-02 10:15:00,38.42,38.47,38.41,38.45,28223.0,34.8142,34.8595,34.8051,34.8413,28223.0
2019-10-02 10:20:00,38.45,38.49,38.42,38.46,66962.0,34.8413,34.8776,34.8142,34.8504,66962.0
2019-10-02 10:25:00,38.45,38.51,38.4,38.5,111850.0,34.8413,34.8957,34.796,34.8867,111850.0
2019-10-02 10:30:00,38.49,38.49,38.3,38.33,83468.0,34.8776,34.8776,34.7054,34.7326,83468.0
2019-10-02 10:35:00,38.33,38.41,38.33,38.39,101640.0,34.7326,34.8051,34.7326,34.787,101640.0
2019-10-02 10:40:00,38.38,38.47,38.35,38.47,49557.0,34.7779,34.8595,34.7507,34.8595,49557.0
2019-10-02 10:45:00,38.46,38.46,38.32,38.33,41986.0,34.8504,34.8504,34.7235,34.7326,41986.0
2019-10-02 10:50:00,38.32,38.44,38.31,38.44,42305.0,34.7235,34.8323,34.7145,34.8323,42305.0
2019-10-02 10:55:00,38.44,38.48,38.41,38.45,56509.0,34.8323,34.8685,34.8051,34.8413,56509.0
2019-10-02 11:00:00,38.44,38.55,38.43,38.53,136270.0,34.8323,34.932,34.8232,34.9138,136270.0
2019-10-02 11:05:00,38.52,38.57,38.47,38.55,46072.0,34.9048,34.9501,34.8595,34.932,46072.0
2019-10-02 11:10:00,38.55,38.56,38.44,38.47,61287.0,34.932,34.941,34.8323,34.8595,61287.0
2019-10-02 11:15:00,38.48,38.55,38.44,38.47,116390.0,34.8685,34.932,34.8323,34.8595,116390.0
2019-10-02 11:20:00,38.48,38.51,38.42,38.46,52950.0,34.8685,34.8957,34.8142,34.8504,52950.0
2019-10-02 11:25:00,38.47,38.47,38.34,38.35,23050.0,34.8595,34.8595,34.7417,34.7507,23050.0
2019-10-02 11:30:00,38.35,38.37,38.23,38.23,51440.0,34.7507,34.7689,34.642,34.642,51440.0
2019-10-02 11:35:00,38.24,38.24,38.18,38.21,61927.0,34.6511,34.6511,34.5967,34.6239,61927.0
2019-10-02 11:40:00,38.21,38.28,38.2,38.25,44403.0,34.6239,34.6873,34.6148,34.6601,44403.0
2019-10-02 11:45:00,38.25,38.3,38.21,38.21,50357.0,34.6601,34.7054,34.6239,34.6239,50357.0
2019-10-02 11:50:00,38.22,38.32,38.21,38.31,32137.0,34.6329,34.7235,34.6239,34.7145,32137.0
2019-10-02 11:55:00,38.31,38.32,38.29,38.31,25703.0,34.7145,34.7235,34.6964,34.7145,25703.0
2019-10-02 12:00:00,38.3,38.33,38.29,38.3,30633.0,34.7054,34.7326,34.6964,34.7054,30633.0
2019-10-02 12:05:00,38.31,38.34,38.3,38.32,25776.0,34.7145,34.7417,34.7054,34.7235,25776.0
2019-10-02 12:10:00,38.32,38.32,38.22,38.24,20729.0,34.7235,34.7235,34.6329,34.6511,20729.0
2019-10-02 12:15:00,38.23,38.24,38.17,38.2,27401.0,34.642,34.6511,34.5876,34.6148,27401.0
2019-10-02 12:20:00,38.2,38.2,38.15,38.19,23812.0,34.6148,34.6148,34.5695,34.6057,23812.0
2019-10-02 12:25:00,38.19,38.22,38.18,38.2,32579.0,34.6057,34.6329,34.5967,34.6148,32579.0
2019-10-02 12:30:00,38.19,38.23,38.18,38.18,29074.0,34.6057,34.642,34.5967,34.5967,29074.0
2019-10-02 12:35:00,38.18,38.19,38.11,38.12,46865.0,34.5967,34.6057,34.5333,34.5423,46865.0
2019-10-02 12:40:00,38.12,38.14,38.1,38.11,40525.0,34.5423,34.5604,34.5242,34.5333,40525.0
2019-10-02 12:45:00,38.11,38.12,38.02,38.03,37707.0,34.5333,34.5423,34.4517,34.4608,37707.0
2019-10-02 12:50:00,38.02,38.04,38.01,38.02,31417.0,34.4517,34.4698,34.4426,34.4517,31417.0
2019-10-02 12:55:00,38.01,38.04,37.99,38.02,51234.0,34.4426,34.4698,34.4245,34.4517,51234.0
2019-10-02 13:00:00,38.02,38.1,37.99,38.09,40454.0,34.4517,34.5242,34.4245,34.5151,40454.0
2019-10-02 13:05:00,38.09,38.15,38.09,38.15,42041.0,34.5151,34.5695,34.5151,34.5695,42041.0
2019-10-02 13:10:00,38.15,38.22,38.15,38.16,30264.0,34.5695,34.6329,34.5695,34.5786,30264.0
2019-10-02 13:15:00,38.16,38.16,38.11,38.11,20290.0,34.5786,34.5786,34.5333,34.5333,20290.0
2019-10-02 13:20:00,38.11,38.13,38.05,38.08,31081.0,34.5333,34.5514,34.4789,34.5061,31081.0
2019-10-02 13:25:00,38.08,38.14,38.07,38.11,33418.0,34.5061,34.5604,34.497,34.5333,33418.0
2019-10-02 13:30:00,38.11,38.13,38.08,38.09,22858.0,34.5333,34.5514,34.5061,34.5151,22858.0
2019-10-02 13:35:00,38.09,38.11,38.08,38.1,17077.0,34.5151,34.5333,34.5061,34.5242,17077.0
2019-10-02 13:40:00,38.1,38.12,38.07,38.11,27474.0,34.5242,34.5423,34.497,34.5333,27474.0
2019-10-02 13:45:00,38.1,38.11,38.07,38.07,30273.0,34.5242,34.5333,34.497,34.497,30273.0
2019-10-02 13:50:00,38.08,38.12,38.08,38.12,7699.0,34.5061,34.5423,34.5061,34.5423,7699.0
2019-10-02 13:55:00,38.12,38.17,38.12,38.16,33124.0,34.5423,34.5876,34.5423,34.5786,33124.0
2019-10-02 14:00:00,38.16,38.17,38.08,38.16,38193.0,34.5786,34.5876,34.5061,34.5786,38193.0
2019-10-02 14:05:00,38.16,38.17,38.12,38.14,37766.0,34.5786,34.5876,34.5423,34.5604,37766.0
2019-10-02 14:10:00,38.15,38.15,38.11,38.13,34647.0,34.5695,34.5695,34.5333,34.5514,34647.0
2019-10-02 14:15:00,38.13,38.18,38.13,38.16,19549.0,34.5514,34.5967,34.5514,34.5786,19549.0
2019-10-02 14:20:00,38.16,38.2,38.16,38.2,21629.0,34.5786,34.6148,34.5786,34.6148,21629.0
2019-10-02 14:25:00,38.2,38.23,38.17,38.21,49136.0,34.6148,34.642,34.5876,34.6239,49136.0
2019-10-02 14:30:00,38.22,38.24,38.19,38.23,29102.0,34.6329,34.6511,34.6057,34.642,29102.0
2019-10-02 14:35:00,38.23,38.24,38.2,38.24,31063.0,34.642,34.6511,34.6148,34.6511,31063.0
2019-10-02 14:40:00,38.25,38.28,38.24,38.27,30298.0,34.6601,34.6873,34.6511,34.6782,30298.0
2019-10-02 14:45:00,38.27,38.32,38.27,38.29,32990.0,34.6782,34.7235,34.6782,34.6964,32990.0
2019-10-02 14:50:00,38.3,38.32,38.28,38.3,30511.0,34.7054,34.7235,34.6873,34.7054,30511.0
2019-10-02 14:55:00,38.3,38.35,38.28,38.34,37113.0,34.7054,34.7507,34.6873,34.7417,37113.0
2019-10-02 15:00:00,38.35,38.37,38.27,38.28,37210.0,34.7507,34.7689,34.6782,34.6873,37210.0
2019-10-02 15:05:00,38.27,38.3,38.26,38.27,33368.0,34.6782,34.7054,34.6692,34.6782,33368.0
2019-10-02 15:10:00,38.27,38.37,38.27,38.34,42993.0,34.6782,34.7689,34.6782,34.7417,42993.0
2019-10-02 15:15:00,38.35,38.37,38.31,38.35,58562.0,34.7507,34.7689,34.7145,34.7507,58562.0
2019-10-02 15:20:00,38.34,38.39,38.31,38.34,51556.0,34.7417,34.787,34.7145,34.7417,51556.0
2019-10-02 15:25:00,38.34,38.36,38.27,38.29,56846.0,34.7417,34.7598,34.6782,34.6964,56846.0
2019-10-02 15:30:00,38.28,38.35,38.24,38.33,76584.0,34.6873,34.7507,34.6511,34.7326,76584.0
2019-10-02 15:35:00,38.33,38.33,38.25,38.25,75842.0,34.7326,34.7326,34.6601,34.6601,75842.0
2019-10-02 15:40:00,38.26,38.29,38.23,38.25,85611.0,34.6692,34.6964,34.642,34.6601,85611.0
2019-10-02 15:45:00,38.25,38.26,38.17,38.17,189657.0,34.6601,34.6692,34.5876,34.5876,189657.0
2019-10-02 15:50:00,38.17,38.26,38.14,38.24,179422.0,34.5876,34.6692,34.5604,34.6511,179422.0
2019-10-02 15:55:00,38.23,38.24,38.13,38.18,490597.0,34.642,34.6511,34.5514,34.5967,490597.0
2019-10-03 09:30:00,38.05,38.05,37.77,37.93,104856.0,34.4789,34.4789,34.2252,34.3701,104856.0
2019-10-03 09:35:00,37.95,37.99,37.87,37.89,37273.0,34.3883,34.4245,34.3158,34.3339,37273.0
2019-10-03 09:40:00,37.89,37.92,37.8,37.81,38680.0,34.3339,34.3611,34.2523,34.2614,38680.0
2019-10-03 09:45:00,37.8,37.97,37.8,37.84,52506.0,34.2523,34.4064,34.2523,34.2886,52506.0
2019-10-03 09:50:00,37.84,37.95,37.84,37.89,34648.0,34.2886,34.3883,34.2886,34.3339,34648.0
2019-10-03 09:55:00,37.88,37.9,37.83,37.84,28075.0,34.3248,34.343,34.2795,34.2886,28075.0
2019-10-03 10:00:00,37.83,37.84,37.55,37.59,233214.0,34.2795,34.2886,34.0258,34.0621,233214.0
2019-10-03 10:05:00,37.58,37.59,37.48,37.55,117613.0,34.053,34.0621,33.9624,34.0258,117613.0
2019-10-03 10:10:00,37.55,37.65,37.51,37.62,88767.0,34.0258,34.1164,33.9896,34.0892,88767.0
2019-10-03 10:15:00,37.61,37.7,37.58,37.68,72471.0,34.0802,34.1617,34.053,34.1436,72471.0
2019-10-03 10:20:00,37.67,37.72,37.62,37.66,70995.0,34.1345,34.1799,34.0892,34.1255,70995.0
2019-10-03 10:25:00,37.67,37.83,37.65,37.72,125693.0,34.1345,34.2795,34.1164,34.1799,125693.0
2019-10-03 10:30:00,37.73,37.79,37.63,37.7,69694.0,34.1889,34.2433,34.0983,34.1617,69694.0
2019-10-03 10:35:00,37.71,37.72,37.64,37.65,65323.0,34.1708,34.1799,34.1074,34.1164,65323.0
2019-10-03 10:40:00,37.64,37.65,37.56,37.6,63377.0,34.1074,34.1164,34.0349,34.0711,63377.0
2019-10-03 10:45:00,37.59,37.66,37.53,37.53,44150.0,34.0621,34.1255,34.0077,34.0077,44150.0
2019-10-03 10:50:00,37.53,37.57,37.45,37.49,58190.0,34.0077,34.0439,33.9352,33.9714,58190.0
2019-10-03 10:55:00,37.5,37.61,37.46,37.6,36490.0,33.9805,34.0802,33.9443,34.0711,36490.0
2019-10-03 11:00:00,37.6,37.75,37.58,37.69,81003.0,34.0711,34.207,34.053,34.1527,81003.0
2019-10-03 11:05:00,37.7,37.82,37.67,37.81,275900.0,34.1617,34.2705,34.1345,34.2614,275900.0
2019-10-03 11:10:00,37.8,37.8,37.69,37.76,76182.0,34.2523,34.2523,34.1527,34.2161,76182.0
2019-10-03 11:15:00,37.76,37.85,37.73,37.84,174620.0,34.2161,34.2977,34.1889,34.2886,174620.0
2019-10-03 11:20:00,37.84,37.91,37.82,37.83,40677.0,34.2886,34.352,34.2705,34.2795,40677.0
2019-10-03 11:25:00,37.82,37.85,37.81,37.84,29180.0,34.2705,34.2977,34.2614,34.2886,29180.0
2019-10-03 11:30:00,37.84,37.87,37.79,37.8,37411.0,34.2886,34.3158,34.2433,34.2523,37411.0
2019-10-03 11:35:00,37.8,37.83,37.69,37.69,33052.0,34.2523,34.2795,34.1527,34.1527,33052.0
2019-10-03 11:40:00,37.7,37.71,37.64,37.7,42473.0,34.1617,34.1708,34.1074,34.1617,42473.0
2019-10-03 11:45:00,37.7,37.71,37.62,37.65,47319.0,34.1617,34.1708,34.0892,34.1164,47319.0
2019-10-03 11:50:00,37.64,37.69,37.64,37.67,52936.0,34.1074,34.1527,34.1074,34.1345,52936.0
2019-10-03 11:55:00,37.67,37.71,37.62,37.64,47667.0,34.1345,34.1708,34.0892,34.1074,47667.0
2019-10-03 12:00:00,37.63,37.68,37.59,37.62,65043.0,34.0983,34.1436,34.0621,34.0892,65043.0
2019-10-03 12:05:00,37.62,37.71,37.62,37.69,38966.0,34.0892,34.1708,34.0892,34.1527,38966.0
2019-10-03 12:10:00,37.7,37.79,37.7,37.78,37993.0,34.1617,34.2433,34.1617,34.2342,37993.0
2019-10-03 12:15:00,37.79,37.79,37.67,37.67,43514.0,34.2433,34.2433,34.1345,34.1345,43514.0
2019-10-03 12:20:00,37.68,37.71,37.67,37.7,21542.0,34.1436,34.1708,34.1345,34.1617,21542.0
2019-10-03 12:25:00,37.7,37.81,37.7,37.79,30890.0,34.1617,34.2614,34.1617,34.2433,30890.0
2019-10-03 12:30:00,37.79,37.81,37.76,37.8,27051.0,34.2433,34.2614,34.2161,34.2523,27051.0
2019-10-03 12:35:00,37.8,37.82,37.76,37.82,23719.0,34.2523,34.2705,34.2161,34.2705,23719.0
2019-10-03 12:40:00,37.82,37.82,37.76,37.79,21626.0,34.2705,34.2705,34.2161,34.2433,21626.0
2019-10-03 12:45:00,37.79,37.85,37.77,37.82,30162.0,34.2433,34.2977,34.2252,34.2705,30162.0
2019-10-03 12:50:00,37.82,37.84,37.78,37.8,28994.0,34.2705,34.2886,34.2342,34.2523,28994.0
2019-10-03 12:55:00,37.8,37.84,37.79,37.83,38886.0,34.2523,34.2886,34.2433,34.2795,38886.0
2019-10-03 13:00:00,37.83,37.85,37.81,37.82,22039.0,34.2795,34.2977,34.2614,34.2705,22039.0
2019-10-03 13:05:00,37.83,37.84,37.76,37.76,32690.0,34.2795,34.2886,34.2161,34.2161,32690.0
2019-10-03 13:10:00,37.76,37.78,37.75,37.77,27919.0,34.2161,34.2342,34.207,34.2252,27919.0
2019-10-03 13:15:00,37.77,37.78,37.75,37.77,18285.0,34.2252,34.2342,34.207,34.2252,18285.0
2019-10-03 13:20:00,37.76,37.78,37.75,37.78,34843.0,34.2161,34.2342,34.207,34.2342,34843.0
2019-10-03 13:25:00,37.78,37.78,37.76,37.77,27473.0,34.2342,34.2342,34.2161,34.2252,27473.0
2019-10-03 13:30:00,37.77,37.81,37.77,37.8,20123.0,34.2252,34.2614,34.2252,34.2523,20123.0
2019-10-03 13:35:00,37.79,37.8,37.76,37.77,20898.0,34.2433,34.2523,34.2161,34.2252,20898.0
2019-10-03 13:40:00,37.78,37.86,37.78,37.84,36134.0,34.2342,34.3067,34.2342,34.2886,36134.0
2019-10-03 13:45:00,37.84,37.88,37.84,37.88,20749.0,34.2886,34.3248,34.2886,34.3248,20749.0
2019-10-03 13:50:00,37.88,37.89,37.82,37.82,20345.0,34.3248,34.3339,34.2705,34.2705,20345.0
2019-10-03 13:55:00,37.83,37.84,37.81,37.82,21589.0,34.2795,34.2886,34.2614,34.2705,21589.0
2019-10-03 14:00:00,37.82,37.82,37.77,37.78,27234.0,34.2705,34.2705,34.2252,34.2342,27234.0
2019-10-03 14:05:00,37.78,37.8,37.75,37.79,47583.0,34.2342,34.2523,34.207,34.2433,47583.0
2019-10-03 14:10:00,37.79,37.8,37.77,37.79,21419.0,34.2433,34.2523,34.2252,34.2433,21419.0
2019-10-03 14:15:00,37.79,37.83,37.78,37.8,35751.0,34.2433,34.2795,34.2342,34.2523,35751.0
2019-10-03 14:20:00,37.8,37.84,37.8,37.83,40143.0,34.2523,34.2886,34.2523,34.2795,40143.0
2019-10-03 14:25:00,37.83,37.84,37.81,37.83,49548.0,34.2795,34.2886,34.2614,34.2795,49548.0
2019-10-03 14:30:00,37.82,37.83,37.79,37.82,38220.0,34.2705,34.2795,34.2433,34.2705,38220.0
2019-10-03 14:35:00,37.82,37.82,37.78,37.79,32336.0,34.2705,34.2705,34.2342,34.2433,32336.0
2019-10-03 14:40:00,37.79,37.81,37.76,37.78,38620.0,34.2433,34.2614,34.2161,34.2342,38620.0
2019-10-03 14:45:00,37.78,37.79,37.75,37.77,42102.0,34.2342,34.2433,34.207,34.2252,42102.0
2019-10-03 14:50:00,37.77,37.84,37.76,37.84,124045.0,34.2252,34.2886,34.2161,34.2886,124045.0
2019-10-03 14:55:00,37.84,37.89,37.84,37.88,45638.0,34.2886,34.3339,34.2886,34.3248,45638.0
2019-10-03 15:00:00,37.88,37.92,37.87,37.9,79752.0,34.3248,34.3611,34.3158,34.343,79752.0
2019-10-03 15:05:00,37.9,37.91,37.88,37.91,65735.0,34.343,34.352,34.3248,34.352,65735.0
2019-10-03 15:10:00,37.9,37.94,37.89,37.9,71812.0,34.343,34.3792,34.3339,34.343,71812.0
2019-10-03 15:15:00,37.89,37.91,37.88,37.9,167614.0,34.3339,34.352,34.3248,34.343,167614.0
2019-10-03 15:20:00,37.9,37.91,37.89,37.9,50293.0,34.343,34.352,34.3339,34.343,50293.0
2019-10-03 15:25:00,37.9,37.91,37.88,37.9,103192.0,34.343,34.352,34.3248,34.343,103192.0
2019-10-03 15:30:00,37.9,37.92,37.89,37.91,105725.0,34.343,34.3611,34.3339,34.352,105725.0
2019-10-03 15:35:00,37.9,37.96,37.9,37.94,85332.0,34.343,34.3973,34.343,34.3792,85332.0
2019-10-03 15:40:00,37.94,37.98,37.92,37.93,80017.0,34.3792,34.4155,34.3611,34.3701,80017.0
2019-10-03 15:45:00,37.94,37.95,37.89,37.9,237820.0,34.3792,34.3883,34.3339,34.343,237820.0
2019-10-03 15:50:00,37.9,37.97,37.88,37.96,211002.0,34.343,34.4064,34.3248,34.3973,211002.0
2019-10-03 15:55:00,37.96,37.99,37.91,37.95,583123.0,34.3973,34.4245,34.352,34.3883,583123.0
2019-10-04 09:30:00,38.09,38.27,37.96,38.19,75281.0,34.5151,34.6782,34.3973,34.6057,75281.0
2019-10-04 09:35:00,38.19,38.3,38.19,38.23,21004.0,34.6057,34.7054,34.6057,34.642,21004.0
2019-10-04 09:40:00,38.23,38.23,38.05,38.06,19524.0,34.642,34.642,34.4789,34.4879,19524.0
2019-10-04 09:45:00,38.06,38.11,38.02,38.06,32950.0,34.4879,34.5333,34.4517,34.4879,32950.0
2019-10-04 09:50:00,38.07,38.08,38.0,38.07,20578.0,34.497,34.5061,34.4336,34.497,20578.0
2019-10-04 09:55:00,38.07,38.15,38.05,38.14,44417.0,34.497,34.5695,34.4789,34.5604,44417.0
2019-10-04 10:00:00,38.15,38.24,38.14,38.22,34442.0,34.5695,34.6511,34.5604,34.6329,34442.0
2019-10-04 10:05:00,38.22,38.26,38.15,38.23,63895.0,34.6329,34.6692,34.5695,34.642,63895.0
2019-10-04 10:10:00,38.23,38.29,38.21,38.29,25633.0,34.642,34.6964,34.6239,34.6964,25633.0
2019-10-04 10:15:00,38.29,38.32,38.23,38.24,94817.0,34.6964,34.7235,34.642,34.6511,94817.0
2019-10-04 10:20:00,38.25,38.29,38.23,38.23,55116.0,34.6601,34.6964,34.642,34.642,55116.0
2019-10-04 10:25:00,38.24,38.24,38.14,38.15,31900.0,34.6511,34.6511,34.5604,34.5695,31900.0
2019-10-04 10:30:00,38.15,38.15,38.08,38.09,28104.0,34.5695,34.5695,34.5061,34.5151,28104.0
2019-10-04 10:35:00,38.09,38.09,38.03,38.04,40285.0,34.5151,34.5151,34.4608,34.4698,40285.0
2019-10-04 10:40:00,38.04,38.06,38.01,38.02,28912.0,34.4698,34.4879,34.4426,34.4517,28912.0
2019-10-04 10:45:00,38.02,38.05,38.0,38.03,24548.0,34.4517,34.4789,34.4336,34.4608,24548.0
2019-10-04 10:50:00,38.03,38.12,38.03,38.09,23487.0,34.4608,34.5423,34.4608,34.5151,23487.0
2019-10-04 10:55:00,38.1,38.12,38.08,38.1,28066.0,34.5242,34.5423,34.5061,34.5242,28066.0
2019-10-04 11:00:00,38.11,38.15,38.06,38.09,31868.0,34.5333,34.5695,34.4879,34.5151,31868.0
2019-10-04 11:05:00,38.09,38.12,38.08,38.11,19486.0,34.5151,34.5423,34.5061,34.5333,19486.0
2019-10-04 11:10:00,38.11,38.12,38.09,38.1,14045.0,34.5333,34.5423,34.5151,34.5242,14045.0
2019-10-04 11:15:00,38.11,38.12,38.07,38.08,25095.0,34.5333,34.5423,34.497,34.5061,25095.0
2019-10-04 11:20:00,38.07,38.09,38.04,38.09,22160.0,34.497,34.5151,34.4698,34.5151,22160.0
2019-10-04 11:25:00,38.09,38.12,38.07,38.09,16814.0,34.5151,34.5423,34.497,34.5151,16814.0
2019-10-04 11:30:00,38.09,38.17,38.09,38.16,38705.0,34.5151,34.5876,34.5151,34.5786,38705.0
2019-10-04 11:35:00,38.15,38.19,38.14,38.19,16450.0,34.5695,34.6057,34.5604,34.6057,16450.0
2019-10-04 11:40:00,38.19,38.21,38.17,38.17,17088.0,34.6057,34.6239,34.5876,34.5876,17088.0
2019-10-04 11:45:00,38.17,38.18,38.15,38.18,19132.0,34.5876,34.5967,34.5695,34.5967,19132.0
2019-10-04 11:50:00,38.17,38.19,38.15,38.19,28020.0,34.5876,34.6057,34.5695,34.6057,28020.0
2019-10-04 11:55:00,38.18,38.19,38.15,38.15,13768.0,34.5967,34.6057,34.5695,34.5695,13768.0
2019-10-04 12:00:00,38.15,38.16,38.13,38.16,14790.0,34.5695,34.5786,34.5514,34.5786,14790.0
2019-10-04 12:05:00,38.17,38.26,38.17,38.26,65748.0,34.5876,34.6692,34.5876,34.6692,65748.0
2019-10-04 12:10:00,38.26,38.27,38.18,38.2,34493.0,34.6692,34.6782,34.5967,34.6148,34493.0
2019-10-04 12:15:00,38.2,38.24,38.18,38.23,21922.0,34.6148,34.6511,34.5967,34.642,21922.0
2019-10-04 12:20:00,38.23,38.29,38.23,38.29,24834.0,34.642,34.6964,34.642,34.6964,24834.0
2019-10-04 12:25:00,38.28,38.3,38.27,38.3,22903.0,34.6873,34.7054,34.6782,34.7054,22903.0
2019-10-04 12:30:00,38.3,38.32,38.29,38.31,22649.0,34.7054,34.7235,34.6964,34.7145,22649.0
2019-10-04 12:35:00,38.31,38.34,38.3,38.31,11168.0,34.7145,34.7417,34.7054,34.7145,11168.0
2019-10-04 12:40:00,38.31,38.34,38.3,38.32,30964.0,34.7145,34.7417,34.7054,34.7235,30964.0
2019-10-04 12:45:00,38.33,38.37,38.32,38.37,18515.0,34.7326,34.7689,34.7235,34.7689,18515.0
2019-10-04 12:50:00,38.36,38.36,38.32,38.33,15858.0,34.7598,34.7598,34.7235,34.7326,15858.0
2019-10-04 12:55:00,38.33,38.33,38.28,38.28,13564.0,34.7326,34.7326,34.6873,34.6873,13564.0
2019-10-04 13:00:00,38.28,38.3,38.26,38.29,15527.0,34.6873,34.7054,34.6692,34.6964,15527.0
2019-10-04 13:05:00,38.29,38.31,38.27,38.27,17088.0,34.6964,34.7145,34.6782,34.6782,17088.0
2019-10-04 13:10:00,38.27,38.29,38.27,38.27,11749.0,34.6782,34.6964,34.6782,34.6782,11749.0
2019-10-04 13:15:00,38.27,38.28,38.23,38.25,40580.0,34.6782,34.6873,34.642,34.6601,40580.0
2019-10-04 13:20:00,38.25,38.25,38.21,38.23,12719.0,34.6601,34.6601,34.6239,34.642,12719.0
2019-10-04 13:25:00,38.23,38.25,38.22,38.24,8701.0,34.642,34.6601,34.6329,34.6511,8701.0
2019-10-04 13:30:00,38.25,38.25,38.22,38.23,15756.0,34.6601,34.6601,34.6329,34.642,15756.0
2019-10-04 13:35:00,38.23,38.23,38.22,38.23,10344.0,34.642,34.642,34.6329,34.642,10344.0
2019-10-04 13:40:00,38.23,38.27,38.21,38.22,46767.0,34.642,34.6782,34.6239,34.6329,46767.0
2019-10-04 13:45:00,38.22,38.22,38.19,38.2,15910.0,34.6329,34.6329,34.6057,34.6148,15910.0
2019-10-04 13:50:00,38.2,38.21,38.14,38.16,29060.0,34.6148,34.6239,34.5604,34.5786,29060.0
2019-10-04 13:55:00,38.16,38.16,38.1,38.12,25026.0,34.5786,34.5786,34.5242,34.5423,25026.0
2019-10-04 14:00:00,38.12,38.14,38.11,38.13,19821.0,34.5423,34.5604,34.5333,34.5514,19821.0
2019-10-04 14:05:00,38.12,38.13,38.1,38.12,26909.0,34.5423,34.5514,34.5242,34.5423,26909.0
2019-10-04 14:10:00,38.12,38.13,38.09,38.11,33472.0,34.5423,34.5514,34.5151,34.5333,33472.0
2019-10-04 14:15:00,38.12,38.15,38.11,38.12,33569.0,34.5423,34.5695,34.5333,34.5423,33569.0
2019-10-04 14:20:00,38.12,38.13,38.1,38.1,17947.0,34.5423,34.5514,34.5242,34.5242,17947.0
2019-10-04 14:25:00,38.1,38.17,38.1,38.16,28449.0,34.5242,34.5876,34.5242,34.5786,28449.0
2019-10-04 14:30:00,38.16,38.21,38.16,38.2,30809.0,34.5786,34.6239,34.5786,34.6148,30809.0
2019-10-04 14:35:00,38.2,38.23,38.2,38.22,13811.0,34.6148,34.642,34.6148,34.6329,13811.0
2019-10-04 14:40:00,38.22,38.24,38.21,38.21,22403.0,34.6329,34.6511,34.6239,34.6239,22403.0
2019-10-04 14:45:00,38.22,38.22,38.2,38.2,24928.0,34.6329,34.6329,34.6148,34.6148,24928.0
2019-10-04 14:50:00,38.2,38.22,38.19,38.22,15546.0,34.6148,34.6329,34.6057,34.6329,15546.0
2019-10-04 14:55:00,38.22,38.26,38.21,38.25,12168.0,34.6329,34.6692,34.6239,34.6601,12168.0
2019-10-04 15:00:00,38.26,38.29,38.24,38.29,17196.0,34.6692,34.6964,34.6511,34.6964,17196.0
2019-10-04 15:05:00,38.28,38.3,38.26,38.29,23029.0,34.6873,34.7054,34.6692,34.6964,23029.0
2019-10-04 15:10:00,38.29,38.29,38.27,38.27,20018.0,34.6964,34.6964,34.6782,34.6782,20018.0
2019-10-04 15:15:00,38.27,38.3,38.27,38.29,20981.0,34.6782,34.7054,34.6782,34.6964,20981.0
2019-10-04 15:20:00,38.29,38.29,38.26,38.26,32189.0,34.6964,34.6964,34.6692,34.6692,32189.0
2019-10-04 15:25:00,38.27,38.28,38.25,38.25,39402.0,34.6782,34.6873,34.6601,34.6601,39402.0
2019-10-04 15:30:00,38.26,38.29,38.25,38.29,34917.0,34.6692,34.6964,34.6601,34.6964,34917.0
2019-10-04 15:35:00,38.29,38.31,38.28,38.3,30146.0,34.6964,34.7145,34.6873,34.7054,30146.0
2019-10-04 15:40:00,38.3,38.34,38.3,38.33,63175.0,34.7054,34.7417,34.7054,34.7326,63175.0
2019-10-04 15:45:00,38.33,38.35,38.31,38.34,57257.0,34.7326,34.7507,34.7145,34.7417,57257.0
2019-10-04 15:50:00,38.34,38.36,38.29,38.34,97348.0,34.7417,34.7598,34.6964,34.7417,97348.0
2019-10-04 15:55:00,38.34,38.38,38.28,38.3,485828.0,34.7417,34.7779,34.6873,34.7054,485828.0
2019-10-07 09:30:00,38.04,38.11,37.91,38.01,112164.0,34.4698,34.5333,34.352,34.4426,112164.0
2019-10-07 09:35:00,38.01,38.08,37.96,38.08,34088.0,34.4426,34.5061,34.3973,34.5061,34088.0
2019-10-07 09:40:00,38.08,38.08,37.97,38.04,27176.0,34.5061,34.5061,34.4064,34.4698,27176.0
2019-10-07 09:45:00,38.04,38.04,37.88,37.91,33016.0,34.4698,34.4698,34.3248,34.352,33016.0
2019-10-07 09:50:00,37.91,37.95,37.81,37.81,28800.0,34.352,34.3883,34.2614,34.2614,28800.0
2019-10-07 09:55:00,37.82,37.9,37.8,37.86,58118.0,34.2705,34.343,34.2523,34.3067,58118.0
2019-10-07 10:00:00,37.86,37.91,37.83,37.91,53776.0,34.3067,34.352,34.2795,34.352,53776.0
2019-10-07 10:05:00,37.91,37.96,37.9,37.94,27692.0,34.352,34.3973,34.343,34.3792,27692.0
2019-10-07 10:10:00,37.93,37.97,37.92,37.93,36320.0,34.3701,34.4064,34.3611,34.3701,36320.0
2019-10-07 10:15:00,37.93,37.94,37.87,37.87,56037.0,34.3701,34.3792,34.3158,34.3158,56037.0
2019-10-07 10:20:00,37.88,37.91,37.87,37.88,39630.0,34.3248,34.352,34.3158,34.3248,39630.0
2019-10-07 10:25:00,37.89,38.04,37.87,38.0,30310.0,34.3339,34.4698,34.3158,34.4336,30310.0
2019-10-07 10:30:00,38.0,38.01,37.95,37.95,35831.0,34.4336,34.4426,34.3883,34.3883,35831.0
2019-10-07 10:35:00,37.95,37.95,37.88,37.89,51954.0,34.3883,34.3883,34.3248,34.3339,51954.0
2019-10-07 10:40:00,37.89,37.92,37.88,37.89,42111.0,34.3339,34.3611,34.3248,34.3339,42111.0
2019-10-07 10:45:00,37.89,37.9,37.84,37.88,34838.0,34.3339,34.343,34.2886,34.3248,34838.0
2019-10-07 10:50:00,37.89,37.95,37.87,37.95,42843.0,34.3339,34.3883,34.3158,34.3883,42843.0
2019-10-07 10:55:00,37.95,38.01,37.95,37.98,62510.0,34.3883,34.4426,34.3883,34.4155,62510.0
2019-10-07 11:00:00,37.98,38.06,37.96,38.04,38260.0,34.4155,34.4879,34.3973,34.4698,38260.0
2019-10-07 11:05:00,38.04,38.07,38.03,38.04,67162.0,34.4698,34.497,34.4608,34.4698,67162.0
2019-10-07 11:10:00,38.04,38.04,37.97,37.99,99541.0,34.4698,34.4698,34.4064,34.4245,99541.0
2019-10-07 11:15:00,38.0,38.04,37.99,38.04,34322.0,34.4336,34.4698,34.4245,34.4698,34322.0
2019-10-07 11:20:00,38.04,38.05,37.98,38.0,41300.0,34.4698,34.4789,34.4155,34.4336,41300.0
2019-10-07 11:25:00,38.0,38.05,37.98,37.98,17045.0,34.4336,34.4789,34.4155,34.4155,17045.0
2019-10-07 11:30:00,37.98,38.03,37.97,38.02,18733.0,34.4155,34.4608,34.4064,34.4517,18733.0
2019-10-07 11:35:00,38.02,38.04,37.96,37.98,20129.0,34.4517,34.4698,34.3973,34.4155,20129.0
2019-10-07 11:40:00,37.98,37.99,37.94,37.98,24281.0,34.4155,34.4245,34.3792,34.4155,24281.0
2019-10-07 11:45:00,37.99,38.0,37.92,37.92,54245.0,34.4245,34.4336,34.3611,34.3611,54245.0
2019-10-07 11:50:00,37.93,37.98,37.93,37.97,39437.0,34.3701,34.4155,34.3701,34.4064,39437.0
2019-10-07 11:55:00,37.96,37.97,37.93,37.93,23464.0,34.3973,34.4064,34.3701,34.3701,23464.0
2019-10-07 12:00:00,37.93,37.98,37.93,37.98,22211.0,34.3701,34.4155,34.3701,34.4155,22211.0
2019-10-07 12:05:00,37.97,37.98,37.93,37.94,21393.0,34.4064,34.4155,34.3701,34.3792,21393.0
2019-10-07 12:10:00,37.94,37.98,37.93,37.98,17350.0,34.3792,34.4155,34.3701,34.4155,17350.0
2019-10-07 12:15:00,37.98,37.99,37.96,37.97,12721.0,34.4155,34.4245,34.3973,34.4064,12721.0
2019-10-07 12:20:00,37.97,37.98,37.94,37.95,18097.0,34.4064,34.4155,34.3792,34.3883,18097.0
2019-10-07 12:25:00,37.94,37.96,37.91,37.92,15755.0,34.3792,34.3973,34.352,34.3611,15755.0
2019-10-07 12:30:00,37.93,37.93,37.89,37.9,12163.0,34.3701,34.3701,34.3339,34.343,12163.0
2019-10-07 12:35:00,37.9,37.91,37.87,37.89,13367.0,34.343,34.352,34.3158,34.3339,13367.0
2019-10-07 12:40:00,37.89,37.93,37.89,37.92,13446.0,34.3339,34.3701,34.3339,34.3611,13446.0
2019-10-07 12:45:00,37.92,37.96,37.91,37.95,15096.0,34.3611,34.3973,34.352,34.3883,15096.0
2019-10-07 12:50:00,37.95,37.96,37.91,37.93,13252.0,34.3883,34.3973,34.352,34.3701,13252.0
2019-10-07 12:55:00,37.92,37.94,37.92,37.94,9591.0,34.3611,34.3792,34.3611,34.3792,9591.0
2019-10-07 13:00:00,37.94,37.97,37.93,37.95,21383.0,34.3792,34.4064,34.3701,34.3883,21383.0
2019-10-07 13:05:00,37.95,37.95,37.87,37.87,19458.0,34.3883,34.3883,34.3158,34.3158,19458.0
2019-10-07 13:10:00,37.87,37.88,37.85,37.86,19040.0,34.3158,34.3248,34.2977,34.3067,19040.0
2019-10-07 13:15:00,37.86,37.91,37.85,37.9,19947.0,34.3067,34.352,34.2977,34.343,19947.0
2019-10-07 13:20:00,37.9,37.93,37.89,37.92,15114.0,34.343,34.3701,34.3339,34.3611,15114.0
2019-10-07 13:25:00,37.92,37.93,37.91,37.93,9839.0,34.3611,34.3701,34.352,34.3701,9839.0
2019-10-07 13:30:00,37.92,38.12,37.92,38.08,71455.0,34.3611,34.5423,34.3611,34.5061,71455.0
2019-10-07 13:35:00,38.07,38.14,38.05,38.12,54542.0,34.497,34.5604,34.4789,34.5423,54542.0
2019-10-07 13:40:00,38.12,38.16,38.11,38.15,25577.0,34.5423,34.5786,34.5333,34.5695,25577.0
2019-10-07 13:45:00,38.15,38.16,38.13,38.15,21520.0,34.5695,34.5786,34.5514,34.5695,21520.0
2019-10-07 13:50:00,38.15,38.17,38.13,38.16,21854.0,34.5695,34.5876,34.5514,34.5786,21854.0
2019-10-07 13:55:00,38.16,38.18,38.14,38.18,13434.0,34.5786,34.5967,34.5604,34.5967,13434.0
2019-10-07 14:00:00,38.18,38.19,38.13,38.14,15265.0,34.5967,34.6057,34.5514,34.5604,15265.0
2019-10-07 14:05:00,38.14,38.14,38.03,38.04,27743.0,34.5604,34.5604,34.4608,34.4698,27743.0
2019-10-07 14:10:00,38.04,38.06,38.0,38.01,23262.0,34.4698,34.4879,34.4336,34.4426,23262.0
2019-10-07 14:15:00,38.01,38.04,38.0,38.04,21528.0,34.4426,34.4698,34.4336,34.4698,21528.0
2019-10-07 14:20:00,38.03,38.03,37.87,37.9,134863.0,34.4608,34.4608,34.3158,34.343,134863.0
2019-10-07 14:25:00,37.9,37.93,37.89,37.92,50277.0,34.343,34.3701,34.3339,34.3611,50277.0
2019-10-07 14:30:00,37.92,37.96,37.89,37.91,71920.0,34.3611,34.3973,34.3339,34.352,71920.0
2019-10-07 14:35:00,37.91,37.93,37.88,37.91,52921.0,34.352,34.3701,34.3248,34.352,52921.0
2019-10-07 14:40:00,37.91,37.91,37.85,37.87,28817.0,34.352,34.352,34.2977,34.3158,28817.0
2019-10-07 14:45:00,37.87,37.91,37.85,37.88,34555.0,34.3158,34.352,34.2977,34.3248,34555.0
2019-10-07 14:50:00,37.88,37.88,37.78,37.81,82800.0,34.3248,34.3248,34.2342,34.2614,82800.0
2019-10-07 14:55:00,37.8,37.92,37.8,37.91,16629.0,34.2523,34.3611,34.2523,34.352,16629.0
2019-10-07 15:00:00,37.92,37.93,37.88,37.89,26413.0,34.3611,34.3701,34.3248,34.3339,26413.0
2019-10-07 15:05:00,37.89,37.93,37.88,37.92,25700.0,34.3339,34.3701,34.3248,34.3611,25700.0
2019-10-07 15:10:00,37.91,37.94,37.86,37.93,26162.0,34.352,34.3792,34.3067,34.3701,26162.0
2019-10-07 15:15:00,37.92,37.94,37.91,37.92,26218.0,34.3611,34.3792,34.352,34.3611,26218.0
2019-10-07 15:20:00,37.92,37.93,37.89,37.92,42199.0,34.3611,34.3701,34.3339,34.3611,42199.0
2019-10-07 15:25:00,37.92,37.96,37.91,37.95,26881.0,34.3611,34.3973,34.352,34.3883,26881.0
2019-10-07 15:30:00,37.95,37.95,37.9,37.91,42268.0,34.3883,34.3883,34.343,34.352,42268.0
2019-10-07 15:35:00,37.92,37.94,37.91,37.94,43689.0,34.3611,34.3792,34.352,34.3792,43689.0
2019-10-07 15:40:00,37.94,37.96,37.93,37.94,49460.0,34.3792,34.3973,34.3701,34.3792,49460.0
2019-10-07 15:45:00,37.93,37.97,37.93,37.94,87408.0,34.3701,34.4064,34.3701,34.3792,87408.0
2019-10-07 15:50:00,37.94,37.94,37.89,37.91,116974.0,34.3792,34.3792,34.3339,34.352,116974.0
2019-10-07 15:55:00,37.91,37.94,37.76,37.79,547802.0,34.352,34.3792,34.2161,34.2433,547802.0
2019-10-08 09:30:00,37.47,37.51,37.23,37.39,134725.0,33.9533,33.9896,33.7358,33.8808,134725.0
2019-10-08 09:35:00,37.39,37.53,37.35,37.53,41939.0,33.8808,34.0077,33.8446,34.0077,41939.0
2019-10-08 09:40:00,37.52,37.56,37.46,37.52,101773.0,33.9986,34.0349,33.9443,33.9986,101773.0
2019-10-08 09:45:00,37.51,37.57,37.47,37.5,95332.0,33.9896,34.0439,33.9533,33.9805,95332.0
2019-10-08 09:50:00,37.5,37.53,37.43,37.49,96773.0,33.9805,34.0077,33.9171,33.9714,96773.0
2019-10-08 09:55:00,37.49,37.5,37.37,37.37,39829.0,33.9714,33.9805,33.8627,33.8627,39829.0
2019-10-08 10:00:00,37.35,37.38,37.26,37.29,130781.0,33.8446,33.8718,33.763,33.7902,130781.0
2019-10-08 10:05:00,37.29,37.37,37.28,37.36,56877.0,33.7902,33.8627,33.7812,33.8536,56877.0
2019-10-08 10:10:00,37.35,37.46,37.34,37.4,113637.0,33.8446,33.9443,33.8355,33.8899,113637.0
2019-10-08 10:15:00,37.4,37.54,37.38,37.51,81231.0,33.8899,34.0168,33.8718,33.9896,81231.0
2019-10-08 10:20:00,37.51,37.51,37.44,37.45,29641.0,33.9896,33.9896,33.9261,33.9352,29641.0
2019-10-08 10:25:00,37.45,37.5,37.44,37.47,83739.0,33.9352,33.9805,33.9261,33.9533,83739.0
2019-10-08 10:30:00,37.46,37.53,37.43,37.44,67867.0,33.9443,34.0077,33.9171,33.9261,67867.0
2019-10-08 10:35:00,37.43,37.51,37.4,37.5,74225.0,33.9171,33.9896,33.8899,33.9805,74225.0
2019-10-08 10:40:00,37.5,37.54,37.46,37.47,41531.0,33.9805,34.0168,33.9443,33.9533,41531.0
2019-10-08 10:45:00,37.47,37.52,37.41,37.41,49279.0,33.9533,33.9986,33.899,33.899,49279.0
2019-10-08 10:50:00,37.42,37.51,37.41,37.5,48872.0,33.908,33.9896,33.899,33.9805,48872.0
2019-10-08 10:55:00,37.5,37.59,37.5,37.56,47019.0,33.9805,34.0621,33.9805,34.0349,47019.0
2019-10-08 11:00:00,37.57,37.57,37.47,37.48,35322.0,34.0439,34.0439,33.9533,33.9624,35322.0
2019-10-08 11:05:00,37.49,37.53,37.48,37.49,22176.0,33.9714,34.0077,33.9624,33.9714,22176.0
2019-10-08 11:10:00,37.49,37.52,37.49,37.5,22055.0,33.9714,33.9986,33.9714,33.9805,22055.0
2019-10-08 11:15:00,37.5,37.58,37.49,37.52,22816.0,33.9805,34.053,33.9714,33.9986,22816.0
2019-10-08 11:20:00,37.52,37.52,37.44,37.48,23820.0,33.9986,33.9986,33.9261,33.9624,23820.0
2019-10-08 11:25:00,37.48,37.48,37.44,37.45,17611.0,33.9624,33.9624,33.9261,33.9352,17611.0
2019-10-08 11:30:00,37.45,37.48,37.42,37.45,87212.0,33.9352,33.9624,33.908,33.9352,87212.0
2019-10-08 11:35:00,37.44,37.5,37.44,37.48,68142.0,33.9261,33.9805,33.9261,33.9624,68142.0
2019-10-08 11:40:00,37.49,37.52,37.46,37.48,73114.0,33.9714,33.9986,33.9443,33.9624,73114.0
2019-10-08 11:45:00,37.48,37.52,37.47,37.49,56846.0,33.9624,33.9986,33.9533,33.9714,56846.0
2019-10-08 11:50:00,37.49,37.54,37.48,37.52,27550.0,33.9714,34.0168,33.9624,33.9986,27550.0
2019-10-08 11:55:00,37.52,37.56,37.49,37.52,33421.0,33.9986,34.0349,33.9714,33.9986,33421.0
2019-10-08 12:00:00,37.52,37.54,37.5,37.54,33049.0,33.9986,34.0168,33.9805,34.0168,33049.0
2019-10-08 12:05:00,37.53,37.58,37.51,37.56,31350.0,34.0077,34.053,33.9896,34.0349,31350.0
2019-10-08 12:10:00,37.56,37.57,37.52,37.53,35962.0,34.0349,34.0439,33.9986,34.0077,35962.0
2019-10-08 12:15:00,37.53,37.55,37.49,37.5,49516.0,34.0077,34.0258,33.9714,33.9805,49516.0
2019-10-08 12:20:00,37.5,37.55,37.5,37.53,44206.0,33.9805,34.0258,33.9805,34.0077,44206.0
2019-10-08 12:25:00,37.53,37.55,37.51,37.51,34759.0,34.0077,34.0258,33.9896,33.9896,34759.0
2019-10-08 12:30:00,37.51,37.53,37.5,37.5,14136.0,33.9896,34.0077,33.9805,33.9805,14136.0
2019-10-08 12:35:00,37.51,37.52,37.48,37.5,21291.0,33.9896,33.9986,33.9624,33.9805,21291.0
2019-10-08 12:40:00,37.51,37.56,37.51,37.54,24867.0,33.9896,34.0349,33.9896,34.0168,24867.0
2019-10-08 12:45:00,37.55,37.67,37.53,37.58,55080.0,34.0258,34.1345,34.0077,34.053,55080.0
2019-10-08 12:50:00,37.59,37.62,37.57,37.6,27713.0,34.0621,34.0892,34.0439,34.0711,27713.0
2019-10-08 12:55:00,37.6,37.61,37.55,37.57,17101.0,34.0711,34.0802,34.0258,34.0439,17101.0
2019-10-08 13:00:00,37.57,37.59,37.56,37.56,16275.0,34.0439,34.0621,34.0349,34.0349,16275.0
2019-10-08 13:05:00,37.56,37.58,37.52,37.57,39274.0,34.0349,34.053,33.9986,34.0439,39274.0
2019-10-08 13:10:00,37.57,37.64,37.56,37.63,24895.0,34.0439,34.1074,34.0349,34.0983,24895.0
2019-10-08 13:15:00,37.63,37.64,37.61,37.62,32456.0,34.0983,34.1074,34.0802,34.0892,32456.0
2019-10-08 13:20:00,37.62,37.62,37.59,37.6,33256.0,34.0892,34.0892,34.0621,34.0711,33256.0
2019-10-08 13:25:00,37.61,37.69,37.61,37.68,32024.0,34.0802,34.1527,34.0802,34.1436,32024.0
2019-10-08 13:30:00,37.68,37.73,37.67,37.7,24922.0,34.1436,34.1889,34.1345,34.1617,24922.0
2019-10-08 13:35:00,37.7,37.71,37.63,37.64,44518.0,34.1617,34.1708,34.0983,34.1074,44518.0
2019-10-08 13:40:00,37.65,37.65,37.62,37.63,39715.0,34.1164,34.1164,34.0892,34.0983,39715.0
2019-10-08 13:45:00,37.63,37.68,37.63,37.66,30631.0,34.0983,34.1436,34.0983,34.1255,30631.0
2019-10-08 13:50:00,37.66,37.67,37.61,37.63,37368.0,34.1255,34.1345,34.0802,34.0983,37368.0
2019-10-08 13:55:00,37.63,37.63,37.58,37.58,37424.0,34.0983,34.0983,34.053,34.053,37424.0
2019-10-08 14:00:00,37.58,37.59,37.53,37.54,42335.0,34.053,34.0621,34.0077,34.0168,42335.0
2019-10-08 14:05:00,37.54,37.56,37.52,37.52,40023.0,34.0168,34.0349,33.9986,33.9986,40023.0
2019-10-08 14:10:00,37.51,37.51,37.42,37.45,383674.0,33.9896,33.9896,33.908,33.9352,383674.0
2019-10-08 14:15:00,37.45,37.45,37.4,37.41,93974.0,33.9352,33.9352,33.8899,33.899,93974.0
2019-10-08 14:20:00,37.41,37.42,37.37,37.38,133944.0,33.899,33.908,33.8627,33.8718,133944.0
2019-10-08 14:25:00,37.38,37.4,37.33,37.34,84795.0,33.8718,33.8899,33.8265,33.8355,84795.0
2019-10-08 14:30:00,37.34,37.44,37.3,37.33,181907.0,33.8355,33.9261,33.7993,33.8265,181907.0
2019-10-08 14:35:00,37.33,37.51,37.32,37.45,186391.0,33.8265,33.9896,33.8174,33.9352,186391.0
2019-10-08 14:40:00,37.45,37.54,37.44,37.5,97475.0,33.9352,34.0168,33.9261,33.9805,97475.0
2019-10-08 14:45:00,37.51,37.67,37.51,37.67,49685.0,33.9896,34.1345,33.9896,34.1345,49685.0
2019-10-08 14:50:00,37.66,37.67,37.62,37.62,267137.0,34.1255,34.1345,34.0892,34.0892,267137.0
2019-10-08 14:55:00,37.62,37.66,37.35,37.5,138746.0,34.0892,34.1255,33.8446,33.9805,138746.0
2019-10-08 15:00:00,37.52,37.63,37.49,37.5,45949.0,33.9986,34.0983,33.9714,33.9805,45949.0
2019-10-08 15:05:00,37.51,37.55,37.48,37.5,37857.0,33.9896,34.0258,33.9624,33.9805,37857.0
2019-10-08 15:10:00,37.49,37.51,37.44,37.49,62287.0,33.9714,33.9896,33.9261,33.9714,62287.0
2019-10-08 15:15:00,37.48,37.55,37.44,37.54,95150.0,33.9624,34.0258,33.9261,34.0168,95150.0
2019-10-08 15:20:00,37.55,37.6,37.51,37.52,46783.0,34.0258,34.0711,33.9896,33.9986,46783.0
2019-10-08 15:25:00,37.51,37.56,37.51,37.54,89111.0,33.9896,34.0349,33.9896,34.0168,89111.0
2019-10-08 15:30:00,37.54,37.56,37.48,37.48,80542.0,34.0168,34.0349,33.9624,33.9624,80542.0
2019-10-08 15:35:00,37.48,37.51,37.41,37.42,56716.0,33.9624,33.9896,33.899,33.908,56716.0
2019-10-08 15:40:00,37.43,37.43,37.37,37.41,92572.0,33.9171,33.9171,33.8627,33.899,92572.0
2019-10-08 15:45:00,37.41,37.41,37.34,37.36,133711.0,33.899,33.899,33.8355,33.8536,133711.0
2019-10-08 15:50:00,37.36,37.4,37.33,37.4,138721.0,33.8536,33.8899,33.8265,33.8899,138721.0
2019-10-08 15:55:00,37.4,37.41,37.31,37.32,331285.0,33.8899,33.899,33.8083,33.8174,331285.0
2019-10-09 09:30:00,37.62,37.72,37.52,37.65,99632.0,34.0892,34.1799,33.9986,34.1164,99632.0
2019-10-09 09:35:00,37.64,37.74,37.57,37.71,32196.0,34.1074,34.198,34.0439,34.1708,32196.0
2019-10-09 09:40:00,37.71,37.75,37.62,37.62,26003.0,34.1708,34.207,34.0892,34.0892,26003.0
2019-10-09 09:45:00,37.63,37.74,37.62,37.68,32988.0,34.0983,34.198,34.0892,34.1436,32988.0
2019-10-09 09:50:00,37.68,37.69,37.58,37.61,24188.0,34.1436,34.1527,34.053,34.0802,24188.0
2019-10-09 09:55:00,37.61,37.71,37.59,37.7,23051.0,34.0802,34.1708,34.0621,34.1617,23051.0
2019-10-09 10:00:00,37.7,37.75,37.68,37.72,33570.0,34.1617,34.207,34.1436,34.1799,33570.0
2019-10-09 10:05:00,37.73,37.75,37.68,37.71,22753.0,34.1889,34.207,34.1436,34.1708,22753.0
2019-10-09 10:10:00,37.71,37.74,37.63,37.65,33595.0,34.1708,34.198,34.0983,34.1164,33595.0
2019-10-09 10:15:00,37.65,37.71,37.64,37.71,14167.0,34.1164,34.1708,34.1074,34.1708,14167.0
2019-10-09 10:20:00,37.72,37.74,37.69,37.69,29142.0,34.1799,34.198,34.1527,34.1527,29142.0
2019-10-09 10:25:00,37.69,37.71,37.68,37.7,19387.0,34.1527,34.1708,34.1436,34.1617,19387.0
2019-10-09 10:30:00,37.7,37.7,37.64,37.66,23076.0,34.1617,34.1617,34.1074,34.1255,23076.0
2019-10-09 10:35:00,37.66,37.7,37.64,37.66,23946.0,34.1255,34.1617,34.1074,34.1255,23946.0
2019-10-09 10:40:00,37.67,37.72,37.67,37.72,20134.0,34.1345,34.1799,34.1345,34.1799,20134.0
2019-10-09 10:45:00,37.72,37.75,37.71,37.73,14759.0,34.1799,34.207,34.1708,34.1889,14759.0
2019-10-09 10:50:00,37.72,37.73,37.69,37.71,20767.0,34.1799,34.1889,34.1527,34.1708,20767.0
2019-10-09 10:55:00,37.71,37.72,37.68,37.7,16138.0,34.1708,34.1799,34.1436,34.1617,16138.0
2019-10-09 11:00:00,37.7,37.72,37.57,37.62,40424.0,34.1617,34.1799,34.0439,34.0892,40424.0
2019-10-09 11:05:00,37.62,37.63,37.58,37.59,31463.0,34.0892,34.0983,34.053,34.0621,31463.0
2019-10-09 11:10:00,37.59,37.59,37.54,37.56,23784.0,34.0621,34.0621,34.0168,34.0349,23784.0
2019-10-09 11:15:00,37.56,37.6,37.54,37.59,29516.0,34.0349,34.0711,34.0168,34.0621,29516.0
2019-10-09 11:20:00,37.59,37.61,37.58,37.59,38841.0,34.0621,34.0802,34.053,34.0621,38841.0
2019-10-09 11:25:00,37.59,37.6,37.58,37.59,33698.0,34.0621,34.0711,34.053,34.0621,33698.0
2019-10-09 11:30:00,37.59,37.59,37.57,37.58,27047.0,34.0621,34.0621,34.0439,34.053,27047.0
2019-10-09 11:35:00,37.58,37.68,37.57,37.67,14577.0,34.053,34.1436,34.0439,34.1345,14577.0
2019-10-09 11:40:00,37.66,37.69,37.66,37.68,25074.0,34.1255,34.1527,34.1255,34.1436,25074.0
2019-10-09 11:45:00,37.69,37.71,37.66,37.71,29121.0,34.1527,34.1708,34.1255,34.1708,29121.0
2019-10-09 11:50:00,37.7,37.77,37.7,37.77,16249.0,34.1617,34.2252,34.1617,34.2252,16249.0
2019-10-09 11:55:00,37.77,37.77,37.74,37.76,14242.0,34.2252,34.2252,34.198,34.2161,14242.0
2019-10-09 12:00:00,37.76,37.79,37.73,37.75,25760.0,34.2161,34.2433,34.1889,34.207,25760.0
2019-10-09 12:05:00,37.75,37.82,37.75,37.8,47139.0,34.207,34.2705,34.207,34.2523,47139.0
2019-10-09 12:10:00,37.8,37.83,37.79,37.83,14043.0,34.2523,34.2795,34.2433,34.2795,14043.0
2019-10-09 12:15:00,37.83,37.83,37.78,37.8,21316.0,34.2795,34.2795,34.2342,34.2523,21316.0
2019-10-09 12:20:00,37.81,37.82,37.79,37.82,21243.0,34.2614,34.2705,34.2433,34.2705,21243.0
2019-10-09 12:25:00,37.81,37.81,37.77,37.79,17730.0,34.2614,34.2614,34.2252,34.2433,17730.0
2019-10-09 12:30:00,37.79,37.84,37.79,37.83,11663.0,34.2433,34.2886,34.2433,34.2795,11663.0
2019-10-09 12:35:00,37.84,37.84,37.81,37.82,13490.0,34.2886,34.2886,34.2614,34.2705,13490.0
2019-10-09 12:40:00,37.81,37.83,37.8,37.83,11965.0,34.2614,34.2795,34.2523,34.2795,11965.0
2019-10-09 12:45:00,37.82,37.82,37.77,37.8,14838.0,34.2705,34.2705,34.2252,34.2523,14838.0
2019-10-09 12:50:00,37.8,37.81,37.77,37.79,17108.0,34.2523,34.2614,34.2252,34.2433,17108.0
2019-10-09 12:55:00,37.79,37.81,37.78,37.81,9561.0,34.2433,34.2614,34.2342,34.2614,9561.0
2019-10-09 13:00:00,37.82,37.88,37.8,37.82,28115.0,34.2705,34.3248,34.2523,34.2705,28115.0
2019-10-09 13:05:00,37.8,37.81,37.78,37.8,10563.0,34.2523,34.2614,34.2342,34.2523,10563.0
2019-10-09 13:10:00,37.8,37.81,37.77,37.81,34046.0,34.2523,34.2614,34.2252,34.2614,34046.0
2019-10-09 13:15:00,37.8,37.82,37.77,37.78,20569.0,34.2523,34.2705,34.2252,34.2342,20569.0
2019-10-09 13:20:00,37.77,37.78,37.75,37.76,16690.0,34.2252,34.2342,34.207,34.2161,16690.0
2019-10-09 13:25:00,37.77,37.8,37.77,37.78,11532.0,34.2252,34.2523,34.2252,34.2342,11532.0
2019-10-09 13:30:00,37.79,37.82,37.77,37.82,13417.0,34.2433,34.2705,34.2252,34.2705,13417.0
2019-10-09 13:35:00,37.82,37.84,37.8,37.84,14186.0,34.2705,34.2886,34.2523,34.2886,14186.0
2019-10-09 13:40:00,37.83,37.84,37.81,37.83,12776.0,34.2795,34.2886,34.2614,34.2795,12776.0
2019-10-09 13:45:00,37.82,37.85,37.81,37.85,19237.0,34.2705,34.2977,34.2614,34.2977,19237.0
2019-10-09 13:50:00,37.85,37.86,37.82,37.83,19851.0,34.2977,34.3067,34.2705,34.2795,19851.0
2019-10-09 13:55:00,37.83,37.84,37.79,37.81,18522.0,34.2795,34.2886,34.2433,34.2614,18522.0
2019-10-09 14:00:00,37.81,37.84,37.76,37.77,19990.0,34.2614,34.2886,34.2161,34.2252,19990.0
2019-10-09 14:05:00,37.78,37.8,37.77,37.79,10327.0,34.2342,34.2523,34.2252,34.2433,10327.0
2019-10-09 14:10:00,37.8,37.81,37.77,37.77,14717.0,34.2523,34.2614,34.2252,34.2252,14717.0
2019-10-09 14:15:00,37.78,37.83,37.77,37.83,22997.0,34.2342,34.2795,34.2252,34.2795,22997.0
2019-10-09 14:20:00,37.82,37.83,37.79,37.82,29229.0,34.2705,34.2795,34.2433,34.2705,29229.0
2019-10-09 14:25:00,37.81,37.84,37.79,37.81,36653.0,34.2614,34.2886,34.2433,34.2614,36653.0
2019-10-09 14:30:00,37.82,37.86,37.81,37.86,32973.0,34.2705,34.3067,34.2614,34.3067,32973.0
2019-10-09 14:35:00,37.86,37.91,37.84,37.9,60166.0,34.3067,34.352,34.2886,34.343,60166.0
2019-10-09 14:40:00,37.9,37.92,37.89,37.91,66227.0,34.343,34.3611,34.3339,34.352,66227.0
2019-10-09 14:45:00,37.91,37.95,37.9,37.91,41112.0,34.352,34.3883,34.343,34.352,41112.0
2019-10-09 14:50:00,37.91,37.98,37.89,37.96,62950.0,34.352,34.4155,34.3339,34.3973,62950.0
2019-10-09 14:55:00,37.96,37.96,37.92,37.94,51338.0,34.3973,34.3973,34.3611,34.3792,51338.0
2019-10-09 15:00:00,37.94,37.98,37.93,37.97,54316.0,34.3792,34.4155,34.3701,34.4064,54316.0
2019-10-09 15:05:00,37.97,37.98,37.95,37.98,36269.0,34.4064,34.4155,34.3883,34.4155,36269.0
2019-10-09 15:10:00,37.98,37.99,37.93,37.95,72403.0,34.4155,34.4245,34.3701,34.3883,72403.0
2019-10-09 15:15:00,37.95,37.99,37.95,37.98,40273.0,34.3883,34.4245,34.3883,34.4155,40273.0
2019-10-09 15:20:00,37.98,37.99,37.9,37.93,97318.0,34.4155,34.4245,34.343,34.3701,97318.0
2019-10-09 15:25:00,37.93,37.95,37.92,37.93,75129.0,34.3701,34.3883,34.3611,34.3701,75129.0
2019-10-09 15:30:00,37.93,37.97,37.92,37.97,78944.0,34.3701,34.4064,34.3611,34.4064,78944.0
2019-10-09 15:35:00,37.96,38.0,37.96,37.99,72045.0,34.3973,34.4336,34.3973,34.4245,72045.0
2019-10-09 15:40:00,37.98,37.99,37.85,37.86,220014.0,34.4155,34.4245,34.2977,34.3067,220014.0
2019-10-09 15:45:00,37.86,37.91,37.83,37.89,127605.0,34.3067,34.352,34.2795,34.3339,127605.0
2019-10-09 15:50:00,37.88,37.96,37.87,37.91,236256.0,34.3248,34.3973,34.3158,34.352,236256.0
2019-10-09 15:55:00,37.91,37.92,37.82,37.84,289611.0,34.352,34.3611,34.2705,34.2886,289611.0
2019-10-10 09:30:00,37.77,37.93,37.77,37.89,110237.0,34.2252,34.3701,34.2252,34.3339,110237.0
2019-10-10 09:35:00,37.88,37.93,37.83,37.93,38393.0,34.3248,34.3701,34.2795,34.3701,38393.0
2019-10-10 09:40:00,37.92,38.04,37.87,38.03,44382.0,34.3611,34.4698,34.3158,34.4608,44382.0
2019-10-10 09:45:00,38.03,38.12,38.03,38.11,90340.0,34.4608,34.5423,34.4608,34.5333,90340.0
2019-10-10 09:50:00,38.11,38.24,38.09,38.19,71750.0,34.5333,34.6511,34.5151,34.6057,71750.0
2019-10-10 09:55:00,38.2,38.22,38.16,38.17,121019.0,34.6148,34.6329,34.5786,34.5876,121019.0
2019-10-10 10:00:00,38.18,38.2,38.1,38.15,82675.0,34.5967,34.6148,34.5242,34.5695,82675.0
2019-10-10 10:05:00,38.15,38.17,38.08,38.09,42145.0,34.5695,34.5876,34.5061,34.5151,42145.0
2019-10-10 10:10:00,38.08,38.1,37.98,38.01,82797.0,34.5061,34.5242,34.4155,34.4426,82797.0
2019-10-10 10:15:00,38.01,38.11,38.01,38.08,52483.0,34.4426,34.5333,34.4426,34.5061,52483.0
2019-10-10 10:20:00,38.09,38.1,38.03,38.06,53384.0,34.5151,34.5242,34.4608,34.4879,53384.0
2019-10-10 10:25:00,38.07,38.08,37.96,37.96,37102.0,34.497,34.5061,34.3973,34.3973,37102.0
2019-10-10 10:30:00,37.97,38.02,37.97,38.02,34598.0,34.4064,34.4517,34.4064,34.4517,34598.0
2019-10-10 10:35:00,38.02,38.05,38.01,38.03,21556.0,34.4517,34.4789,34.4426,34.4608,21556.0
2019-10-10 10:40:00,38.03,38.05,38.0,38.02,24631.0,34.4608,34.4789,34.4336,34.4517,24631.0
2019-10-10 10:45:00,38.01,38.04,37.98,37.99,27220.0,34.4426,34.4698,34.4155,34.4245,27220.0
2019-10-10 10:50:00,37.99,38.08,37.98,38.08,37797.0,34.4245,34.5061,34.4155,34.5061,37797.0
2019-10-10 10:55:00,38.08,38.13,38.07,38.13,31190.0,34.5061,34.5514,34.497,34.5514,31190.0
2019-10-10 11:00:00,38.13,38.15,38.11,38.14,25909.0,34.5514,34.5695,34.5333,34.5604,25909.0
2019-10-10 11:05:00,38.13,38.23,38.13,38.22,39580.0,34.5514,34.642,34.5514,34.6329,39580.0
2019-10-10 11:10:00,38.22,38.26,38.21,38.26,23417.0,34.6329,34.6692,34.6239,34.6692,23417.0
2019-10-10 11:15:00,38.25,38.25,38.22,38.23,24911.0,34.6601,34.6601,34.6329,34.642,24911.0
2019-10-10 11:20:00,38.23,38.25,38.2,38.21,22789.0,34.642,34.6601,34.6148,34.6239,22789.0
2019-10-10 11:25:00,38.21,38.21,38.14,38.15,32434.0,34.6239,34.6239,34.5604,34.5695,32434.0
2019-10-10 11:30:00,38.16,38.17,38.12,38.14,38706.0,34.5786,34.5876,34.5423,34.5604,38706.0
2019-10-10 11:35:00,38.14,38.17,38.13,38.14,23409.0,34.5604,34.5876,34.5514,34.5604,23409.0
2019-10-10 11:40:00,38.15,38.23,38.14,38.23,27386.0,34.5695,34.642,34.5604,34.642,27386.0
2019-10-10 11:45:00,38.22,38.25,38.21,38.21,19782.0,34.6329,34.6601,34.6239,34.6239,19782.0
2019-10-10 11:50:00,38.21,38.23,38.16,38.16,36100.0,34.6239,34.642,34.5786,34.5786,36100.0
2019-10-10 11:55:00,38.17,38.2,38.17,38.18,36119.0,34.5876,34.6148,34.5876,34.5967,36119.0
2019-10-10 12:00:00,38.18,38.18,38.13,38.15,35923.0,34.5967,34.5967,34.5514,34.5695,35923.0
2019-10-10 12:05:00,38.15,38.16,38.11,38.12,17143.0,34.5695,34.5786,34.5333,34.5423,17143.0
2019-10-10 12:10:00,38.11,38.12,38.06,38.06,31472.0,34.5333,34.5423,34.4879,34.4879,31472.0
2019-10-10 12:15:00,38.07,38.09,38.03,38.04,33178.0,34.497,34.5151,34.4608,34.4698,33178.0
2019-10-10 12:20:00,38.03,38.06,37.99,38.0,27969.0,34.4608,34.4879,34.4245,34.4336,27969.0
2019-10-10 12:25:00,38.0,38.0,37.96,37.98,24100.0,34.4336,34.4336,34.3973,34.4155,24100.0
2019-10-10 12:30:00,37.97,37.97,37.88,37.91,33861.0,34.4064,34.4064,34.3248,34.352,33861.0
2019-10-10 12:35:00,37.91,37.92,37.84,37.84,78607.0,34.352,34.3611,34.2886,34.2886,78607.0
2019-10-10 12:40:00,37.84,37.94,37.84,37.92,32708.0,34.2886,34.3792,34.2886,34.3611,32708.0
2019-10-10 12:45:00,37.93,37.93,37.9,37.92,29082.0,34.3701,34.3701,34.343,34.3611,29082.0
2019-10-10 12:50:00,37.92,37.93,37.89,37.91,26598.0,34.3611,34.3701,34.3339,34.352,26598.0
2019-10-10 12:55:00,37.91,37.95,37.9,37.94,28997.0,34.352,34.3883,34.343,34.3792,28997.0
2019-10-10 13:00:00,37.95,37.95,37.9,37.92,30021.0,34.3883,34.3883,34.343,34.3611,30021.0
2019-10-10 13:05:00,37.93,37.93,37.9,37.92,17985.0,34.3701,34.3701,34.343,34.3611,17985.0
2019-10-10 13:10:00,37.92,37.93,37.9,37.9,13085.0,34.3611,34.3701,34.343,34.343,13085.0
2019-10-10 13:15:00,37.9,37.9,37.85,37.87,31826.0,34.343,34.343,34.2977,34.3158,31826.0
2019-10-10 13:20:00,37.86,37.94,37.86,37.92,26725.0,34.3067,34.3792,34.3067,34.3611,26725.0
2019-10-10 13:25:00,37.93,37.96,37.91,37.92,33331.0,34.3701,34.3973,34.352,34.3611,33331.0
2019-10-10 13:30:00,37.91,37.91,37.8,37.83,43368.0,34.352,34.352,34.2523,34.2795,43368.0
2019-10-10 13:35:00,37.82,37.85,37.82,37.84,27496.0,34.2705,34.2977,34.2705,34.2886,27496.0
2019-10-10 13:40:00,37.85,37.91,37.84,37.9,19551.0,34.2977,34.352,34.2886,34.343,19551.0
2019-10-10 13:45:00,37.9,37.91,37.88,37.88,19170.0,34.343,34.352,34.3248,34.3248,19170.0
2019-10-10 13:50:00,37.88,37.89,37.87,37.89,12305.0,34.3248,34.3339,34.3158,34.3339,12305.0
2019-10-10 13:55:00,37.9,37.96,37.89,37.91,29180.0,34.343,34.3973,34.3339,34.352,29180.0
2019-10-10 14:00:00,37.91,37.95,37.9,37.94,20569.0,34.352,34.3883,34.343,34.3792,20569.0
2019-10-10 14:05:00,37.95,37.96,37.76,37.81,59498.0,34.3883,34.3973,34.2161,34.2614,59498.0
2019-10-10 14:10:00,37.82,37.89,37.8,37.87,30395.0,34.2705,34.3339,34.2523,34.3158,30395.0
2019-10-10 14:15:00,37.88,37.91,37.87,37.9,16179.0,34.3248,34.352,34.3158,34.343,16179.0
2019-10-10 14:20:00,37.9,37.92,37.88,37.88,18979.0,34.343,34.3611,34.3248,34.3248,18979.0
2019-10-10 14:25:00,37.88,37.89,37.83,37.89,33255.0,34.3248,34.3339,34.2795,34.3339,33255.0
2019-10-10 14:30:00,37.89,37.93,37.87,37.91,18564.0,34.3339,34.3701,34.3158,34.352,18564.0
2019-10-10 14:35:00,37.91,37.92,37.88,37.88,18914.0,34.352,34.3611,34.3248,34.3248,18914.0
2019-10-10 14:40:00,37.88,37.89,37.82,37.82,31285.0,34.3248,34.3339,34.2705,34.2705,31285.0
2019-10-10 14:45:00,37.82,37.84,37.78,37.84,45379.0,34.2705,34.2886,34.2342,34.2886,45379.0
2019-10-10 14:50:00,37.83,37.85,37.82,37.83,32221.0,34.2795,34.2977,34.2705,34.2795,32221.0
2019-10-10 14:55:00,37.82,37.89,37.81,37.87,20944.0,34.2705,34.3339,34.2614,34.3158,20944.0
2019-10-10 15:00:00,37.87,37.89,37.86,37.88,29540.0,34.3158,34.3339,34.3067,34.3248,29540.0
2019-10-10 15:05:00,37.88,37.9,37.87,37.9,24944.0,34.3248,34.343,34.3158,34.343,24944.0
2019-10-10 15:10:00,37.89,37.92,37.86,37.91,34213.0,34.3339,34.3611,34.3067,34.352,34213.0
2019-10-10 15:15:00,37.91,37.93,37.89,37.92,29385.0,34.352,34.3701,34.3339,34.3611,29385.0
2019-10-10 15:20:00,37.93,37.95,37.91,37.94,42444.0,34.3701,34.3883,34.352,34.3792,42444.0
2019-10-10 15:25:00,37.95,37.97,37.93,37.95,32840.0,34.3883,34.4064,34.3701,34.3883,32840.0
2019-10-10 15:30:00,37.96,38.01,37.95,37.95,68085.0,34.3973,34.4426,34.3883,34.3883,68085.0
2019-10-10 15:35:00,37.95,37.96,37.86,37.9,192714.0,34.3883,34.3973,34.3067,34.343,192714.0
2019-10-10 15:40:00,37.9,37.95,37.88,37.92,75991.0,34.343,34.3883,34.3248,34.3611,75991.0
2019-10-10 15:45:00,37.92,37.95,37.9,37.93,62088.0,34.3611,34.3883,34.343,34.3701,62088.0
2019-10-10 15:50:00,37.93,38.0,37.93,37.96,132940.0,34.3701,34.4336,34.3701,34.3973,132940.0
2019-10-10 15:55:00,37.95,37.95,37.86,37.95,299019.0,34.3883,34.3883,34.3067,34.3883,299019.0
2019-10-11 09:30:00,38.44,38.59,38.43,38.57,114970.0,34.8323,34.9682,34.8232,34.9501,114970.0
2019-10-11 09:35:00,38.58,38.68,38.54,38.68,47365.0,34.9591,35.0498,34.9229,35.0498,47365.0
2019-10-11 09:40:00,38.67,38.74,38.66,38.71,32148.0,35.0407,35.1041,35.0316,35.0769,32148.0
2019-10-11 09:45:00,38.72,38.84,38.72,38.8,103297.0,35.086,35.1947,35.086,35.1585,103297.0
2019-10-11 09:50:00,38.81,38.83,38.71,38.77,38231.0,35.1676,35.1857,35.0769,35.1313,38231.0
2019-10-11 09:55:00,38.78,38.78,38.67,38.7,35691.0,35.1404,35.1404,35.0407,35.0679,35691.0
2019-10-11 10:00:00,38.7,38.8,38.69,38.79,53750.0,35.0679,35.1585,35.0588,35.1494,53750.0
2019-10-11 10:05:00,38.78,38.79,38.71,38.73,50134.0,35.1404,35.1494,35.0769,35.0951,50134.0
2019-10-11 10:10:00,38.73,38.84,38.72,38.82,93807.0,35.0951,35.1947,35.086,35.1766,93807.0
2019-10-11 10:15:00,38.82,38.9,38.8,38.89,57224.0,35.1766,35.2491,35.1585,35.24,57224.0
2019-10-11 10:20:00,38.89,38.92,38.87,38.91,28903.0,35.24,35.2672,35.2219,35.2582,28903.0
2019-10-11 10:25:00,38.92,38.94,38.89,38.93,22649.0,35.2672,35.2854,35.24,35.2763,22649.0
2019-10-11 10:30:00,38.94,38.98,38.93,38.96,43536.0,35.2854,35.3216,35.2763,35.3035,43536.0
2019-10-11 10:35:00,38.97,38.99,38.91,38.92,44507.0,35.3125,35.3307,35.2582,35.2672,44507.0
2019-10-11 10:40:00,38.93,38.96,38.89,38.89,33901.0,35.2763,35.3035,35.24,35.24,33901.0
2019-10-11 10:45:00,38.88,38.89,38.82,38.82,28566.0,35.231,35.24,35.1766,35.1766,28566.0
2019-10-11 10:50:00,38.83,38.85,38.81,38.83,44392.0,35.1857,35.2038,35.1676,35.1857,44392.0
2019-10-11 10:55:00,38.84,38.89,38.83,38.88,34561.0,35.1947,35.24,35.1857,35.231,34561.0
2019-10-11 11:00:00,38.88,38.94,38.87,38.91,39100.0,35.231,35.2854,35.2219,35.2582,39100.0
2019-10-11 11:05:00,38.92,38.94,38.89,38.9,42530.0,35.2672,35.2854,35.24,35.2491,42530.0
2019-10-11 11:10:00,38.91,38.92,38.85,38.88,45307.0,35.2582,35.2672,35.2038,35.231,45307.0
2019-10-11 11:15:00,38.89,38.92,38.85,38.89,69187.0,35.24,35.2672,35.2038,35.24,69187.0
2019-10-11 11:20:00,38.89,38.92,38.83,38.84,121685.0,35.24,35.2672,35.1857,35.1947,121685.0
2019-10-11 11:25:00,38.84,38.86,38.81,38.84,61523.0,35.1947,35.2129,35.1676,35.1947,61523.0
2019-10-11 11:30:00,38.84,38.88,38.82,38.84,74880.0,35.1947,35.231,35.1766,35.1947,74880.0
2019-10-11 11:35:00,38.85,38.87,38.82,38.84,34379.0,35.2038,35.2219,35.1766,35.1947,34379.0
2019-10-11 11:40:00,38.84,38.85,38.76,38.77,39443.0,35.1947,35.2038,35.1222,35.1313,39443.0
2019-10-11 11:45:00,38.77,38.83,38.71,38.76,126183.0,35.1313,35.1857,35.0769,35.1222,126183.0
2019-10-11 11:50:00,38.76,38.76,38.7,38.7,28767.0,35.1222,35.1222,35.0679,35.0679,28767.0
2019-10-11 11:55:00,38.71,38.74,38.69,38.71,27106.0,35.0769,35.1041,35.0588,35.0769,27106.0
2019-10-11 12:00:00,38.71,38.74,38.66,38.69,28523.0,35.0769,35.1041,35.0316,35.0588,28523.0
2019-10-11 12:05:00,38.69,38.72,38.67,38.7,22282.0,35.0588,35.086,35.0407,35.0679,22282.0
2019-10-11 12:10:00,38.7,38.72,38.67,38.69,25632.0,35.0679,35.086,35.0407,35.0588,25632.0
2019-10-11 12:15:00,38.69,38.69,38.66,38.69,26280.0,35.0588,35.0588,35.0316,35.0588,26280.0
2019-10-11 12:20:00,38.68,38.73,38.67,38.73,16680.0,35.0498,35.0951,35.0407,35.0951,16680.0
2019-10-11 12:25:00,38.73,38.74,38.7,38.71,17469.0,35.0951,35.1041,35.0679,35.0769,17469.0
2019-10-11 12:30:00,38.71,38.71,38.49,38.67,126187.0,35.0769,35.0769,34.8776,35.0407,126187.0
2019-10-11 12:35:00,38.66,38.69,38.65,38.68,18579.0,35.0316,35.0588,35.0226,35.0498,18579.0
2019-10-11 12:40:00,38.68,38.7,38.66,38.68,12526.0,35.0498,35.0679,35.0316,35.0498,12526.0
2019-10-11 12:45:00,38.68,38.68,38.65,38.66,17096.0,35.0498,35.0498,35.0226,35.0316,17096.0
2019-10-11 12:50:00,38.67,38.74,38.67,38.73,16034.0,35.0407,35.1041,35.0407,35.0951,16034.0
2019-10-11 12:55:00,38.73,38.75,38.72,38.74,10660.0,35.0951,35.1132,35.086,35.1041,10660.0
2019-10-11 13:00:00,38.74,38.79,38.71,38.79,32756.0,35.1041,35.1494,35.0769,35.1494,32756.0
2019-10-11 13:05:00,38.78,38.79,38.75,38.76,11795.0,35.1404,35.1494,35.1132,35.1222,11795.0
2019-10-11 13:10:00,38.76,38.77,38.73,38.74,21901.0,35.1222,35.1313,35.0951,35.1041,21901.0
2019-10-11 13:15:00,38.73,38.77,38.72,38.77,16856.0,35.0951,35.1313,35.086,35.1313,16856.0
2019-10-11 13:20:00,38.77,38.79,38.76,38.77,25581.0,35.1313,35.1494,35.1222,35.1313,25581.0
2019-10-11 13:25:00,38.77,38.92,38.77,38.79,108375.0,35.1313,35.2672,35.1313,35.1494,108375.0
2019-10-11 13:30:00,38.79,38.81,38.74,38.77,22212.0,35.1494,35.1676,35.1041,35.1313,22212.0
2019-10-11 13:35:00,38.77,38.8,38.77,38.79,17255.0,35.1313,35.1585,35.1313,35.1494,17255.0
2019-10-11 13:40:00,38.79,38.85,38.79,38.84,20276.0,35.1494,35.2038,35.1494,35.1947,20276.0
2019-10-11 13:45:00,38.84,38.88,38.83,38.87,25461.0,35.1947,35.231,35.1857,35.2219,25461.0
2019-10-11 13:50:00,38.87,38.89,38.84,38.88,27061.0,35.2219,35.24,35.1947,35.231,27061.0
2019-10-11 13:55:00,38.88,38.92,38.87,38.88,23942.0,35.231,35.2672,35.2219,35.231,23942.0
2019-10-11 14:00:00,38.88,38.9,38.85,38.86,34620.0,35.231,35.2491,35.2038,35.2129,34620.0
2019-10-11 14:05:00,38.86,38.89,38.86,38.86,29880.0,35.2129,35.24,35.2129,35.2129,29880.0
2019-10-11 14:10:00,38.87,38.88,38.83,38.88,38036.0,35.2219,35.231,35.1857,35.231,38036.0
2019-10-11 14:15:00,38.89,38.89,38.84,38.86,12775.0,35.24,35.24,35.1947,35.2129,12775.0
2019-10-11 14:20:00,38.86,38.88,38.85,38.88,14234.0,35.2129,35.231,35.2038,35.231,14234.0
2019-10-11 14:25:00,38.88,38.93,38.87,38.91,23310.0,35.231,35.2763,35.2219,35.2582,23310.0
2019-10-11 14:30:00,38.91,38.93,38.9,38.91,16267.0,35.2582,35.2763,35.2491,35.2582,16267.0
2019-10-11 14:35:00,38.91,38.91,38.89,38.9,23522.0,35.2582,35.2582,35.24,35.2491,23522.0
2019-10-11 14:40:00,38.9,38.92,38.89,38.91,15387.0,35.2491,35.2672,35.24,35.2582,15387.0
2019-10-11 14:45:00,38.91,38.93,38.89,38.89,15961.0,35.2582,35.2763,35.24,35.24,15961.0
2019-10-11 14:50:00,38.89,38.92,38.88,38.9,38253.0,35.24,35.2672,35.231,35.2491,38253.0
2019-10-11 14:55:00,38.89,38.89,38.85,38.88,22018.0,35.24,35.24,35.2038,35.231,22018.0
2019-10-11 15:00:00,38.88,38.88,38.84,38.85,31895.0,35.231,35.231,35.1947,35.2038,31895.0
2019-10-11 15:05:00,38.85,38.87,38.84,38.87,18964.0,35.2038,35.2219,35.1947,35.2219,18964.0
2019-10-11 15:10:00,38.86,38.87,38.84,38.85,26787.0,35.2129,35.2219,35.1947,35.2038,26787.0
2019-10-11 15:15:00,38.86,38.86,38.81,38.82,24864.0,35.2129,35.2129,35.1676,35.1766,24864.0
2019-10-11 15:20:00,38.82,38.84,38.78,38.8,106684.0,35.1766,35.1947,35.1404,35.1585,106684.0
2019-10-11 15:25:00,38.8,38.86,38.8,38.85,50937.0,35.1585,35.2129,35.1585,35.2038,50937.0
2019-10-11 15:30:00,38.85,38.85,38.76,38.82,53217.0,35.2038,35.2038,35.1222,35.1766,53217.0
2019-10-11 15:35:00,38.82,38.88,38.78,38.88,117186.0,35.1766,35.231,35.1404,35.231,117186.0
2019-10-11 15:40:00,38.88,38.88,38.75,38.76,90637.0,35.231,35.231,35.1132,35.1222,90637.0
2019-10-11 15:45:00,38.75,38.78,38.67,38.68,167496.0,35.1132,35.1404,35.0407,35.0498,167496.0
2019-10-11 15:50:00,38.68,38.71,38.6,38.61,125097.0,35.0498,35.0769,34.9773,34.9863,125097.0
2019-10-11 15:55:00,38.61,38.62,38.54,38.55,201238.0,34.9863,34.9954,34.9229,34.932,201238.0
2019-10-14 09:30:00,38.54,38.6,38.45,38.56,47195.0,34.9229,34.9773,34.8413,34.941,47195.0
2019-10-14 09:35:00,38.56,38.63,38.47,38.52,44278.0,34.941,35.0045,34.8595,34.9048,44278.0
2019-10-14 09:40:00,38.51,38.59,38.46,38.56,38566.0,34.8957,34.9682,34.8504,34.941,38566.0
2019-10-14 09:45:00,38.57,38.62,38.55,38.62,35509.0,34.9501,34.9954,34.932,34.9954,35509.0
2019-10-14 09:50:00,38.61,38.62,38.47,38.5,58388.0,34.9863,34.9954,34.8595,34.8867,58388.0
2019-10-14 09:55:00,38.49,38.55,38.47,38.54,22491.0,34.8776,34.932,34.8595,34.9229,22491.0
2019-10-14 10:00:00,38.54,38.61,38.54,38.58,21233.0,34.9229,34.9863,34.9229,34.9591,21233.0
2019-10-14 10:05:00,38.57,38.62,38.57,38.61,20186.0,34.9501,34.9954,34.9501,34.9863,20186.0
2019-10-14 10:10:00,38.6,38.62,38.57,38.58,25184.0,34.9773,34.9954,34.9501,34.9591,25184.0
2019-10-14 10:15:00,38.58,38.59,38.52,38.52,20266.0,34.9591,34.9682,34.9048,34.9048,20266.0
2019-10-14 10:20:00,38.53,38.54,38.5,38.5,15610.0,34.9138,34.9229,34.8867,34.8867,15610.0
2019-10-14 10:25:00,38.51,38.52,38.47,38.48,27324.0,34.8957,34.9048,34.8595,34.8685,27324.0
2019-10-14 10:30:00,38.49,38.53,38.49,38.5,26641.0,34.8776,34.9138,34.8776,34.8867,26641.0
2019-10-14 10:35:00,38.51,38.56,38.51,38.55,32361.0,34.8957,34.941,34.8957,34.932,32361.0
2019-10-14 10:40:00,38.55,38.56,38.51,38.55,42315.0,34.932,34.941,34.8957,34.932,42315.0
2019-10-14 10:45:00,38.55,38.58,38.54,38.54,18533.0,34.932,34.9591,34.9229,34.9229,18533.0
2019-10-14 10:50:00,38.55,38.56,38.52,38.54,17749.0,34.932,34.941,34.9048,34.9229,17749.0
2019-10-14 10:55:00,38.54,38.6,38.54,38.59,18836.0,34.9229,34.9773,34.9229,34.9682,18836.0
2019-10-14 11:00:00,38.59,38.61,38.53,38.53,25194.0,34.9682,34.9863,34.9138,34.9138,25194.0
2019-10-14 11:05:00,38.54,38.57,38.5,38.55,35255.0,34.9229,34.9501,34.8867,34.932,35255.0
2019-10-14 11:10:00,38.55,38.6,38.55,38.59,28591.0,34.932,34.9773,34.932,34.9682,28591.0
2019-10-14 11:15:00,38.6,38.61,38.58,38.59,13295.0,34.9773,34.9863,34.9591,34.9682,13295.0
2019-10-14 11:20:00,38.58,38.58,38.52,38.55,41188.0,34.9591,34.9591,34.9048,34.932,41188.0
2019-10-14 11:25:00,38.56,38.57,38.52,38.54,27072.0,34.941,34.9501,34.9048,34.9229,27072.0
2019-10-14 11:30:00,38.54,38.58,38.53,38.54,26405.0,34.9229,34.9591,34.9138,34.9229,26405.0
2019-10-14 11:35:00,38.55,38.6,38.55,38.59,15348.0,34.932,34.9773,34.932,34.9682,15348.0
2019-10-14 11:40:00,38.59,38.63,38.57,38.6,36975.0,34.9682,35.0045,34.9501,34.9773,36975.0
2019-10-14 11:45:00,38.61,38.62,38.6,38.61,23659.0,34.9863,34.9954,34.9773,34.9863,23659.0
2019-10-14 11:50:00,38.61,38.62,38.59,38.61,19837.0,34.9863,34.9954,34.9682,34.9863,19837.0
2019-10-14 11:55:00,38.61,38.62,38.59,38.61,11336.0,34.9863,34.9954,34.9682,34.9863,11336.0
2019-10-14 12:00:00,38.61,38.62,38.55,38.55,24480.0,34.9863,34.9954,34.932,34.932,24480.0
2019-10-14 12:05:00,38.55,38.59,38.55,38.58,32796.0,34.932,34.9682,34.932,34.9591,32796.0
2019-10-14 12:10:00,38.57,38.59,38.56,38.58,17053.0,34.9501,34.9682,34.941,34.9591,17053.0
2019-10-14 12:15:00,38.58,38.58,38.55,38.57,17433.0,34.9591,34.9591,34.932,34.9501,17433.0
2019-10-14 12:20:00,38.57,38.58,38.53,38.55,17408.0,34.9501,34.9591,34.9138,34.932,17408.0
2019-10-14 12:25:00,38.54,38.54,38.51,38.52,17129.0,34.9229,34.9229,34.8957,34.9048,17129.0
2019-10-14 12:30:00,38.52,38.53,38.5,38.52,12391.0,34.9048,34.9138,34.8867,34.9048,12391.0
2019-10-14 12:35:00,38.52,38.54,38.52,38.54,21011.0,34.9048,34.9229,34.9048,34.9229,21011.0
2019-10-14 12:40:00,38.53,38.55,38.52,38.54,12971.0,34.9138,34.932,34.9048,34.9229,12971.0
2019-10-14 12:45:00,38.54,38.56,38.54,38.55,12703.0,34.9229,34.941,34.9229,34.932,12703.0
2019-10-14 12:50:00,38.56,38.58,38.54,38.56,23470.0,34.941,34.9591,34.9229,34.941,23470.0
2019-10-14 12:55:00,38.56,38.56,38.52,38.54,15628.0,34.941,34.941,34.9048,34.9229,15628.0
2019-10-14 13:00:00,38.53,38.57,38.53,38.56,15849.0,34.9138,34.9501,34.9138,34.941,15849.0
2019-10-14 13:05:00,38.56,38.59,38.56,38.58,9348.0,34.941,34.9682,34.941,34.9591,9348.0
2019-10-14 13:10:00,38.58,38.59,38.56,38.56,20298.0,34.9591,34.9682,34.941,34.941,20298.0
2019-10-14 13:15:00,38.57,38.57,38.54,38.54,10841.0,34.9501,34.9501,34.9229,34.9229,10841.0
2019-10-14 13:20:00,38.55,38.55,38.52,38.52,20700.0,34.932,34.932,34.9048,34.9048,20700.0
2019-10-14 13:25:00,38.52,38.54,38.52,38.54,6003.0,34.9048,34.9229,34.9048,34.9229,6003.0
2019-10-14 13:30:00,38.53,38.54,38.51,38.52,34372.0,34.9138,34.9229,34.8957,34.9048,34372.0
2019-10-14 13:35:00,38.51,38.51,38.49,38.5,19749.0,34.8957,34.8957,34.8776,34.8867,19749.0
2019-10-14 13:40:00,38.51,38.51,38.49,38.5,44822.0,34.8957,34.8957,34.8776,34.8867,44822.0
2019-10-14 13:45:00,38.5,38.5,38.47,38.49,24380.0,34.8867,34.8867,34.8595,34.8776,24380.0
2019-10-14 13:50:00,38.49,38.51,38.46,38.49,26368.0,34.8776,34.8957,34.8504,34.8776,26368.0
2019-10-14 13:55:00,38.49,38.53,38.48,38.52,34571.0,34.8776,34.9138,34.8685,34.9048,34571.0
2019-10-14 14:00:00,38.53,38.57,38.52,38.55,28419.0,34.9138,34.9501,34.9048,34.932,28419.0
2019-10-14 14:05:00,38.55,38.56,38.54,38.55,11709.0,34.932,34.941,34.9229,34.932,11709.0
2019-10-14 14:10:00,38.55,38.58,38.54,38.58,35333.0,34.932,34.9591,34.9229,34.9591,35333.0
2019-10-14 14:15:00,38.57,38.58,38.55,38.55,23034.0,34.9501,34.9591,34.932,34.932,23034.0
2019-10-14 14:20:00,38.55,38.57,38.54,38.55,21114.0,34.932,34.9501,34.9229,34.932,21114.0
2019-10-14 14:25:00,38.55,38.57,38.54,38.55,12191.0,34.932,34.9501,34.9229,34.932,12191.0
2019-10-14 14:30:00,38.55,38.56,38.54,38.55,13140.0,34.932,34.941,34.9229,34.932,13140.0
2019-10-14 14:35:00,38.55,38.56,38.54,38.55,28298.0,34.932,34.941,34.9229,34.932,28298.0
2019-10-14 14:40:00,38.55,38.58,38.55,38.58,27155.0,34.932,34.9591,34.932,34.9591,27155.0
2019-10-14 14:45:00,38.57,38.59,38.56,38.59,31446.0,34.9501,34.9682,34.941,34.9682,31446.0
2019-10-14 14:50:00,38.59,38.59,38.55,38.57,19807.0,34.9682,34.9682,34.932,34.9501,19807.0
2019-10-14 14:55:00,38.56,38.57,38.53,38.54,25217.0,34.941,34.9501,34.9138,34.9229,25217.0
2019-10-14 15:00:00,38.54,38.55,38.51,38.52,33126.0,34.9229,34.932,34.8957,34.9048,33126.0
2019-10-14 15:05:00,38.52,38.53,38.49,38.51,35787.0,34.9048,34.9138,34.8776,34.8957,35787.0
2019-10-14 15:10:00,38.52,38.53,38.51,38.52,25843.0,34.9048,34.9138,34.8957,34.9048,25843.0
2019-10-14 15:15:00,38.52,38.55,38.51,38.54,30091.0,34.9048,34.932,34.8957,34.9229,30091.0
2019-10-14 15:20:00,38.54,38.56,38.53,38.55,32286.0,34.9229,34.941,34.9138,34.932,32286.0
2019-10-14 15:25:00,38.55,38.57,38.53,38.54,59856.0,34.932,34.9501,34.9138,34.9229,59856.0
2019-10-14 15:30:00,38.55,38.55,38.48,38.5,63485.0,34.932,34.932,34.8685,34.8867,63485.0
2019-10-14 15:35:00,38.49,38.52,38.48,38.5,85440.0,34.8776,34.9048,34.8685,34.8867,85440.0
2019-10-14 15:40:00,38.51,38.51,38.47,38.5,64756.0,34.8957,34.8957,34.8595,34.8867,64756.0
2019-10-14 15:45:00,38.49,38.5,38.47,38.48,104650.0,34.8776,34.8867,34.8595,34.8685,104650.0
2019-10-14 15:50:00,38.48,38.5,38.45,38.48,209843.0,34.8685,34.8867,34.8413,34.8685,209843.0
2019-10-14 15:55:00,38.48,38.48,38.34,38.36,913713.0,34.8685,34.8685,34.7417,34.7598,913713.0
2019-10-15 09:30:00,38.37,38.52,38.35,38.47,106410.0,34.7689,34.9048,34.7507,34.8595,106410.0
2019-10-15 09:35:00,38.48,38.58,38.43,38.58,54973.0,34.8685,34.9591,34.8232,34.9591,54973.0
2019-10-15 09:40:00,38.58,38.73,38.57,38.72,62205.0,34.9591,35.0951,34.9501,35.086,62205.0
2019-10-15 09:45:00,38.71,38.77,38.68,38.7,36686.0,35.0769,35.1313,35.0498,35.0679,36686.0
2019-10-15 09:50:00,38.7,38.74,38.69,38.7,36035.0,35.0679,35.1041,35.0588,35.0679,36035.0
2019-10-15 09:55:00,38.7,38.76,38.69,38.76,61762.0,35.0679,35.1222,35.0588,35.1222,61762.0
2019-10-15 10:00:00,38.75,38.8,38.71,38.73,84939.0,35.1132,35.1585,35.0769,35.0951,84939.0
2019-10-15 10:05:00,38.73,38.8,38.71,38.77,81179.0,35.0951,35.1585,35.0769,35.1313,81179.0
2019-10-15 10:10:00,38.77,38.86,38.75,38.84,121431.0,35.1313,35.2129,35.1132,35.1947,121431.0
2019-10-15 10:15:00,38.84,38.9,38.83,38.88,46715.0,35.1947,35.2491,35.1857,35.231,46715.0
2019-10-15 10:20:00,38.88,38.9,38.82,38.89,50387.0,35.231,35.2491,35.1766,35.24,50387.0
2019-10-15 10:25:00,38.89,38.97,38.89,38.94,61034.0,35.24,35.3125,35.24,35.2854,61034.0
2019-10-15 10:30:00,38.95,38.95,38.88,38.94,42815.0,35.2944,35.2944,35.231,35.2854,42815.0
2019-10-15 10:35:00,38.94,39.03,38.94,39.01,65148.0,35.2854,35.3669,35.2854,35.3488,65148.0
2019-10-15 10:40:00,39.01,39.04,38.94,38.95,55612.0,35.3488,35.376,35.2854,35.2944,55612.0
2019-10-15 10:45:00,38.96,38.98,38.94,38.97,18438.0,35.3035,35.3216,35.2854,35.3125,18438.0
2019-10-15 10:50:00,38.98,39.0,38.95,38.95,38745.0,35.3216,35.3397,35.2944,35.2944,38745.0
2019-10-15 10:55:00,38.95,38.99,38.93,38.97,37457.0,35.2944,35.3307,35.2763,35.3125,37457.0
2019-10-15 11:00:00,38.97,38.99,38.93,38.94,44231.0,35.3125,35.3307,35.2763,35.2854,44231.0
2019-10-15 11:05:00,38.94,38.98,38.92,38.96,31835.0,35.2854,35.3216,35.2672,35.3035,31835.0
2019-10-15 11:10:00,38.96,39.0,38.95,38.97,41509.0,35.3035,35.3397,35.2944,35.3125,41509.0
2019-10-15 11:15:00,38.97,38.99,38.94,38.96,30352.0,35.3125,35.3307,35.2854,35.3035,30352.0
2019-10-15 11:20:00,38.96,38.97,38.88,38.91,53598.0,35.3035,35.3125,35.231,35.2582,53598.0
2019-10-15 11:25:00,38.91,38.93,38.88,38.9,53926.0,35.2582,35.2763,35.231,35.2491,53926.0
2019-10-15 11:30:00,38.9,38.92,38.89,38.89,31579.0,35.2491,35.2672,35.24,35.24,31579.0
2019-10-15 11:35:00,38.89,38.89,38.81,38.83,37580.0,35.24,35.24,35.1676,35.1857,37580.0
2019-10-15 11:40:00,38.82,38.84,38.82,38.84,34740.0,35.1766,35.1947,35.1766,35.1947,34740.0
2019-10-15 11:45:00,38.84,38.85,38.81,38.84,33567.0,35.1947,35.2038,35.1676,35.1947,33567.0
2019-10-15 11:50:00,38.84,38.85,38.83,38.84,19542.0,35.1947,35.2038,35.1857,35.1947,19542.0
2019-10-15 11:55:00,38.84,38.86,38.81,38.86,57894.0,35.1947,35.2129,35.1676,35.2129,57894.0
2019-10-15 12:00:00,38.86,38.9,38.83,38.84,33376.0,35.2129,35.2491,35.1857,35.1947,33376.0
2019-10-15 12:05:00,38.83,38.87,38.83,38.85,37093.0,35.1857,35.2219,35.1857,35.2038,37093.0
2019-10-15 12:10:00,38.84,38.87,38.84,38.84,29799.0,35.1947,35.2219,35.1947,35.1947,29799.0
2019-10-15 12:15:00,38.84,38.87,38.84,38.84,14441.0,35.1947,35.2219,35.1947,35.1947,14441.0
2019-10-15 12:20:00,38.84,38.85,38.81,38.82,32859.0,35.1947,35.2038,35.1676,35.1766,32859.0
2019-10-15 12:25:00,38.83,38.84,38.79,38.84,53793.0,35.1857,35.1947,35.1494,35.1947,53793.0
2019-10-15 12:30:00,38.84,38.89,38.83,38.89,20502.0,35.1947,35.24,35.1857,35.24,20502.0
2019-10-15 12:35:00,38.89,38.92,38.88,38.91,25871.0,35.24,35.2672,35.231,35.2582,25871.0
2019-10-15 12:40:00,38.92,38.95,38.9,38.91,47163.0,35.2672,35.2944,35.2491,35.2582,47163.0
2019-10-15 12:45:00,38.91,38.93,38.91,38.91,18139.0,35.2582,35.2763,35.2582,35.2582,18139.0
2019-10-15 12:50:00,38.91,38.92,38.88,38.89,40242.0,35.2582,35.2672,35.231,35.24,40242.0
2019-10-15 12:55:00,38.89,38.9,38.87,38.88,34080.0,35.24,35.2491,35.2219,35.231,34080.0
2019-10-15 13:00:00,38.89,38.91,38.88,38.9,14044.0,35.24,35.2582,35.231,35.2491,14044.0
2019-10-15 13:05:00,38.9,38.9,38.85,38.87,35286.0,35.2491,35.2491,35.2038,35.2219,35286.0
2019-10-15 13:10:00,38.87,38.91,38.86,38.9,28885.0,35.2219,35.2582,35.2129,35.2491,28885.0
2019-10-15 13:15:00,38.91,38.91,38.87,38.9,35192.0,35.2582,35.2582,35.2219,35.2491,35192.0
2019-10-15 13:20:00,38.9,38.91,38.87,38.87,19872.0,35.2491,35.2582,35.2219,35.2219,19872.0
2019-10-15 13:25:00,38.87,38.89,38.87,38.89,14627.0,35.2219,35.24,35.2219,35.24,14627.0
2019-10-15 13:30:00,38.9,38.9,38.87,38.89,32467.0,35.2491,35.2491,35.2219,35.24,32467.0
2019-10-15 13:35:00,38.89,38.9,38.88,38.9,27620.0,35.24,35.2491,35.231,35.2491,27620.0
2019-10-15 13:40:00,38.9,38.91,38.88,38.89,16528.0,35.2491,35.2582,35.231,35.24,16528.0
2019-10-15 13:45:00,38.89,38.9,38.87,38.9,40005.0,35.24,35.2491,35.2219,35.2491,40005.0
2019-10-15 13:50:00,38.9,38.93,38.89,38.91,30637.0,35.2491,35.2763,35.24,35.2582,30637.0
2019-10-15 13:55:00,38.91,38.94,38.91,38.94,26764.0,35.2582,35.2854,35.2582,35.2854,26764.0
2019-10-15 14:00:00,38.94,38.95,38.93,38.93,42029.0,35.2854,35.2944,35.2763,35.2763,42029.0
2019-10-15 14:05:00,38.94,38.94,38.9,38.9,46484.0,35.2854,35.2854,35.2491,35.2491,46484.0
2019-10-15 14:10:00,38.9,38.91,38.87,38.88,20863.0,35.2491,35.2582,35.2219,35.231,20863.0
2019-10-15 14:15:00,38.88,38.91,38.85,38.91,44193.0,35.231,35.2582,35.2038,35.2582,44193.0
2019-10-15 14:20:00,38.91,38.91,38.88,38.9,26229.0,35.2582,35.2582,35.231,35.2491,26229.0
2019-10-15 14:25:00,38.9,38.91,38.89,38.9,30868.0,35.2491,35.2582,35.24,35.2491,30868.0
2019-10-15 14:30:00,38.89,38.91,38.89,38.9,37927.0,35.24,35.2582,35.24,35.2491,37927.0
2019-10-15 14:35:00,38.9,38.9,38.88,38.88,21462.0,35.2491,35.2491,35.231,35.231,21462.0
2019-10-15 14:40:00,38.88,38.9,38.84,38.85,102874.0,35.231,35.2491,35.1947,35.2038,102874.0
2019-10-15 14:45:00,38.85,38.87,38.84,38.85,28026.0,35.2038,35.2219,35.1947,35.2038,28026.0
2019-10-15 14:50:00,38.86,38.86,38.83,38.83,27135.0,35.2129,35.2129,35.1857,35.1857,27135.0
2019-10-15 14:55:00,38.84,38.85,38.8,38.82,37467.0,35.1947,35.2038,35.1585,35.1766,37467.0
2019-10-15 15:00:00,38.82,38.82,38.79,38.8,26604.0,35.1766,35.1766,35.1494,35.1585,26604.0
2019-10-15 15:05:00,38.8,38.82,38.79,38.8,55571.0,35.1585,35.1766,35.1494,35.1585,55571.0
2019-10-15 15:10:00,38.8,38.82,38.79,38.82,19445.0,35.1585,35.1766,35.1494,35.1766,19445.0
2019-10-15 15:15:00,38.81,38.85,38.8,38.83,38131.0,35.1676,35.2038,35.1585,35.1857,38131.0
2019-10-15 15:20:00,38.83,38.86,38.82,38.84,27365.0,35.1857,35.2129,35.1766,35.1947,27365.0
2019-10-15 15:25:00,38.84,38.85,38.82,38.83,72577.0,35.1947,35.2038,35.1766,35.1857,72577.0
2019-10-15 15:30:00,38.83,38.85,38.8,38.84,94610.0,35.1857,35.2038,35.1585,35.1947,94610.0
2019-10-15 15:35:00,38.84,38.86,38.83,38.84,74816.0,35.1947,35.2129,35.1857,35.1947,74816.0
2019-10-15 15:40:00,38.84,38.88,38.83,38.88,51018.0,35.1947,35.231,35.1857,35.231,51018.0
2019-10-15 15:45:00,38.87,38.87,38.84,38.86,79568.0,35.2219,35.2219,35.1947,35.2129,79568.0
2019-10-15 15:50:00,38.86,38.89,38.85,38.85,97377.0,35.2129,35.24,35.2038,35.2038,97377.0
2019-10-15 15:55:00,38.86,38.91,38.85,38.88,408371.0,35.2129,35.2582,35.2038,35.231,408371.0
2019-10-16 09:30:00,38.88,39.03,38.59,39.0,139219.0,35.231,35.3669,34.9682,35.3397,139219.0
2019-10-16 09:35:00,39.0,39.09,38.99,39.03,68639.0,35.3397,35.4213,35.3307,35.3669,68639.0
2019-10-16 09:40:00,39.03,39.17,39.01,39.15,90056.0,35.3669,35.4938,35.3488,35.4756,90056.0
2019-10-16 09:45:00,39.15,39.19,39.11,39.13,96040.0,35.4756,35.5119,35.4394,35.4575,96040.0
2019-10-16 09:50:00,39.13,39.13,39.01,39.03,43928.0,35.4575,35.4575,35.3488,35.3669,43928.0
2019-10-16 09:55:00,39.03,39.04,38.91,38.96,35611.0,35.3669,35.376,35.2582,35.3035,35611.0
2019-10-16 10:00:00,38.96,38.96,38.84,38.87,35033.0,35.3035,35.3035,35.1947,35.2219,35033.0
2019-10-16 10:05:00,38.87,38.88,38.84,38.84,41315.0,35.2219,35.231,35.1947,35.1947,41315.0
2019-10-16 10:10:00,38.85,38.88,38.85,38.88,48234.0,35.2038,35.231,35.2038,35.231,48234.0
2019-10-16 10:15:00,38.87,38.94,38.86,38.91,41228.0,35.2219,35.2854,35.2129,35.2582,41228.0
2019-10-16 10:20:00,38.91,38.93,38.88,38.91,29542.0,35.2582,35.2763,35.231,35.2582,29542.0
2019-10-16 10:25:00,38.91,38.95,38.91,38.95,31035.0,35.2582,35.2944,35.2582,35.2944,31035.0
2019-10-16 10:30:00,38.95,39.0,38.93,38.97,41345.0,35.2944,35.3397,35.2763,35.3125,41345.0
2019-10-16 10:35:00,38.97,39.02,38.95,38.96,99368.0,35.3125,35.3578,35.2944,35.3035,99368.0
2019-10-16 10:40:00,38.95,38.96,38.9,38.9,19947.0,35.2944,35.3035,35.2491,35.2491,19947.0
2019-10-16 10:45:00,38.91,38.94,38.88,38.94,60853.0,35.2582,35.2854,35.231,35.2854,60853.0
2019-10-16 10:50:00,38.94,39.01,38.93,39.0,25780.0,35.2854,35.3488,35.2763,35.3397,25780.0
2019-10-16 10:55:00,39.0,39.01,38.97,39.0,26460.0,35.3397,35.3488,35.3125,35.3397,26460.0
2019-10-16 11:00:00,39.0,39.0,38.89,38.9,65644.0,35.3397,35.3397,35.24,35.2491,65644.0
2019-10-16 11:05:00,38.91,38.93,38.89,38.91,36291.0,35.2582,35.2763,35.24,35.2582,36291.0
2019-10-16 11:10:00,38.91,38.92,38.88,38.89,29320.0,35.2582,35.2672,35.231,35.24,29320.0
2019-10-16 11:15:00,38.89,38.89,38.84,38.85,30354.0,35.24,35.24,35.1947,35.2038,30354.0
2019-10-16 11:20:00,38.85,38.86,38.82,38.84,28841.0,35.2038,35.2129,35.1766,35.1947,28841.0
2019-10-16 11:25:00,38.83,38.89,38.83,38.88,24126.0,35.1857,35.24,35.1857,35.231,24126.0
2019-10-16 11:30:00,38.88,38.88,38.83,38.86,26282.0,35.231,35.231,35.1857,35.2129,26282.0
2019-10-16 11:35:00,38.86,38.9,38.84,38.89,28415.0,35.2129,35.2491,35.1947,35.24,28415.0
2019-10-16 11:40:00,38.89,38.93,38.89,38.93,25417.0,35.24,35.2763,35.24,35.2763,25417.0
2019-10-16 11:45:00,38.93,38.95,38.92,38.94,19817.0,35.2763,35.2944,35.2672,35.2854,19817.0
2019-10-16 11:50:00,38.95,38.95,38.92,38.92,27005.0,35.2944,35.2944,35.2672,35.2672,27005.0
2019-10-16 11:55:00,38.92,38.94,38.89,38.9,21480.0,35.2672,35.2854,35.24,35.2491,21480.0
2019-10-16 12:00:00,38.9,38.92,38.88,38.92,22379.0,35.2491,35.2672,35.231,35.2672,22379.0
2019-10-16 12:05:00,38.91,38.96,38.91,38.93,24021.0,35.2582,35.3035,35.2582,35.2763,24021.0
2019-10-16 12:10:00,38.93,38.96,38.91,38.96,27570.0,35.2763,35.3035,35.2582,35.3035,27570.0
2019-10-16 12:15:00,38.95,39.0,38.95,38.97,54246.0,35.2944,35.3397,35.2944,35.3125,54246.0
2019-10-16 12:20:00,38.97,39.01,38.96,38.97,28902.0,35.3125,35.3488,35.3035,35.3125,28902.0
2019-10-16 12:25:00,38.97,38.97,38.95,38.96,20902.0,35.3125,35.3125,35.2944,35.3035,20902.0
2019-10-16 12:30:00,38.96,38.99,38.95,38.96,33652.0,35.3035,35.3307,35.2944,35.3035,33652.0
2019-10-16 12:35:00,38.96,38.99,38.95,38.98,30617.0,35.3035,35.3307,35.2944,35.3216,30617.0
2019-10-16 12:40:00,38.98,38.98,38.93,38.94,15410.0,35.3216,35.3216,35.2763,35.2854,15410.0
2019-10-16 12:45:00,38.94,38.95,38.92,38.92,13712.0,35.2854,35.2944,35.2672,35.2672,13712.0
2019-10-16 12:50:00,38.93,38.94,38.91,38.94,19186.0,35.2763,35.2854,35.2582,35.2854,19186.0
2019-10-16 12:55:00,38.94,38.95,38.92,38.93,23152.0,35.2854,35.2944,35.2672,35.2763,23152.0
2019-10-16 13:00:00,38.93,38.96,38.92,38.96,23108.0,35.2763,35.3035,35.2672,35.3035,23108.0
2019-10-16 13:05:00,38.95,38.97,38.94,38.96,23954.0,35.2944,35.3125,35.2854,35.3035,23954.0
2019-10-16 13:10:00,38.96,38.97,38.93,38.96,24984.0,35.3035,35.3125,35.2763,35.3035,24984.0
2019-10-16 13:15:00,38.95,38.96,38.93,38.94,23108.0,35.2944,35.3035,35.2763,35.2854,23108.0
2019-10-16 13:20:00,38.94,38.96,38.9,38.9,23518.0,35.2854,35.3035,35.2491,35.2491,23518.0
2019-10-16 13:25:00,38.91,38.94,38.9,38.94,23170.0,35.2582,35.2854,35.2491,35.2854,23170.0
2019-10-16 13:30:00,38.94,38.96,38.92,38.96,28163.0,35.2854,35.3035,35.2672,35.3035,28163.0
2019-10-16 13:35:00,38.96,38.96,38.93,38.94,16924.0,35.3035,35.3035,35.2763,35.2854,16924.0
2019-10-16 13:40:00,38.95,38.96,38.89,38.96,59503.0,35.2944,35.3035,35.24,35.3035,59503.0
2019-10-16 13:45:00,38.96,38.96,38.92,38.95,26414.0,35.3035,35.3035,35.2672,35.2944,26414.0
2019-10-16 13:50:00,38.95,38.96,38.93,38.96,14079.0,35.2944,35.3035,35.2763,35.3035,14079.0
2019-10-16 13:55:00,38.95,38.97,38.93,38.96,15962.0,35.2944,35.3125,35.2763,35.3035,15962.0
2019-10-16 14:00:00,38.96,38.97,38.93,38.95,25979.0,35.3035,35.3125,35.2763,35.2944,25979.0
2019-10-16 14:05:00,38.94,38.95,38.93,38.95,23290.0,35.2854,35.2944,35.2763,35.2944,23290.0
2019-10-16 14:10:00,38.95,38.98,38.95,38.98,34920.0,35.2944,35.3216,35.2944,35.3216,34920.0
2019-10-16 14:15:00,38.98,38.98,38.96,38.96,22176.0,35.3216,35.3216,35.3035,35.3035,22176.0
2019-10-16 14:20:00,38.97,38.97,38.94,38.95,18440.0,35.3125,35.3125,35.2854,35.2944,18440.0
2019-10-16 14:25:00,38.95,38.96,38.94,38.94,19200.0,35.2944,35.3035,35.2854,35.2854,19200.0
2019-10-16 14:30:00,38.95,38.98,38.94,38.97,36636.0,35.2944,35.3216,35.2854,35.3125,36636.0
2019-10-16 14:35:00,38.98,38.99,38.96,38.98,27045.0,35.3216,35.3307,35.3035,35.3216,27045.0
2019-10-16 14:40:00,38.98,39.0,38.97,38.97,25903.0,35.3216,35.3397,35.3125,35.3125,25903.0
2019-10-16 14:45:00,38.98,38.99,38.97,38.99,59884.0,35.3216,35.3307,35.3125,35.3307,59884.0
2019-10-16 14:50:00,38.98,39.01,38.98,38.98,27641.0,35.3216,35.3488,35.3216,35.3216,27641.0
2019-10-16 14:55:00,38.98,38.99,38.97,38.98,27715.0,35.3216,35.3307,35.3125,35.3216,27715.0
2019-10-16 15:00:00,38.98,39.0,38.97,38.98,50980.0,35.3216,35.3397,35.3125,35.3216,50980.0
2019-10-16 15:05:00,38.98,39.0,38.97,38.98,33695.0,35.3216,35.3397,35.3125,35.3216,33695.0
2019-10-16 15:10:00,38.98,39.0,38.97,38.99,34887.0,35.3216,35.3397,35.3125,35.3307,34887.0
2019-10-16 15:15:00,38.98,39.0,38.96,38.99,70403.0,35.3216,35.3397,35.3035,35.3307,70403.0
2019-10-16 15:20:00,38.99,39.0,38.97,38.98,44472.0,35.3307,35.3397,35.3125,35.3216,44472.0
2019-10-16 15:25:00,38.99,39.0,38.98,39.0,53600.0,35.3307,35.3397,35.3216,35.3397,53600.0
2019-10-16 15:30:00,39.0,39.01,38.97,38.98,61938.0,35.3397,35.3488,35.3125,35.3216,61938.0
2019-10-16 15:35:00,38.98,38.98,38.95,38.96,48694.0,35.3216,35.3216,35.2944,35.3035,48694.0
2019-10-16 15:40:00,38.97,38.98,38.94,38.94,42769.0,35.3125,35.3216,35.2854,35.2854,42769.0
2019-10-16 15:45:00,38.95,38.97,38.93,38.94,66490.0,35.2944,35.3125,35.2763,35.2854,66490.0
2019-10-16 15:50:00,38.94,38.97,38.93,38.95,116711.0,35.2854,35.3125,35.2763,35.2944,116711.0
2019-10-16 15:55:00,38.95,38.96,38.89,38.91,373867.0,35.2944,35.3035,35.24,35.2582,373867.0
2019-10-17 09:30:00,39.16,39.38,39.16,39.28,91302.0,35.4847,35.6841,35.4847,35.5934,91302.0
2019-10-17 09:35:00,39.27,39.35,39.24,39.25,39596.0,35.5844,35.6569,35.5572,35.5663,39596.0
2019-10-17 09:40:00,39.25,39.31,39.25,39.3,33362.0,35.5663,35.6206,35.5663,35.6116,33362.0
2019-10-17 09:45:00,39.29,39.31,39.26,39.29,30032.0,35.6025,35.6206,35.5753,35.6025,30032.0
2019-10-17 09:50:00,39.29,39.31,39.27,39.27,22934.0,35.6025,35.6206,35.5844,35.5844,22934.0
2019-10-17 09:55:00,39.27,39.31,39.24,39.25,23306.0,35.5844,35.6206,35.5572,35.5663,23306.0
2019-10-17 10:00:00,39.26,39.26,39.22,39.23,26032.0,35.5753,35.5753,35.5391,35.5481,26032.0
2019-10-17 10:05:00,39.23,39.32,39.22,39.24,36474.0,35.5481,35.6297,35.5391,35.5572,36474.0
2019-10-17 10:10:00,39.25,39.34,39.24,39.34,26858.0,35.5663,35.6478,35.5572,35.6478,26858.0
2019-10-17 10:15:00,39.35,39.36,39.33,39.34,25641.0,35.6569,35.6659,35.6388,35.6478,25641.0
2019-10-17 10:20:00,39.34,39.35,39.29,39.29,37495.0,35.6478,35.6569,35.6025,35.6025,37495.0
2019-10-17 10:25:00,39.29,39.3,39.24,39.25,26782.0,35.6025,35.6116,35.5572,35.5663,26782.0
2019-10-17 10:30:00,39.25,39.28,39.23,39.25,25145.0,35.5663,35.5934,35.5481,35.5663,25145.0
2019-10-17 10:35:00,39.24,39.28,39.22,39.24,29874.0,35.5572,35.5934,35.5391,35.5572,29874.0
2019-10-17 10:40:00,39.25,39.25,39.18,39.22,17283.0,35.5663,35.5663,35.5028,35.5391,17283.0
2019-10-17 10:45:00,39.21,39.23,39.16,39.17,35413.0,35.53,35.5481,35.4847,35.4938,35413.0
2019-10-17 10:50:00,39.17,39.19,39.14,39.16,46189.0,35.4938,35.5119,35.4666,35.4847,46189.0
2019-10-17 10:55:00,39.16,39.22,39.16,39.2,25875.0,35.4847,35.5391,35.4847,35.521,25875.0
2019-10-17 11:00:00,39.2,39.2,39.12,39.16,53641.0,35.521,35.521,35.4485,35.4847,53641.0
2019-10-17 11:05:00,39.17,39.23,39.16,39.18,41047.0,35.4938,35.5481,35.4847,35.5028,41047.0
2019-10-17 11:10:00,39.18,39.24,39.18,39.23,39265.0,35.5028,35.5572,35.5028,35.5481,39265.0
2019-10-17 11:15:00,39.23,39.24,39.19,39.2,32840.0,35.5481,35.5572,35.5119,35.521,32840.0
2019-10-17 11:20:00,39.2,39.21,39.17,39.19,17049.0,35.521,35.53,35.4938,35.5119,17049.0
2019-10-17 11:25:00,39.19,39.22,39.17,39.2,31886.0,35.5119,35.5391,35.4938,35.521,31886.0
2019-10-17 11:30:00,39.21,39.22,39.16,39.17,23319.0,35.53,35.5391,35.4847,35.4938,23319.0
2019-10-17 11:35:00,39.17,39.22,39.16,39.21,21143.0,35.4938,35.5391,35.4847,35.53,21143.0
2019-10-17 11:40:00,39.2,39.23,39.19,39.23,27043.0,35.521,35.5481,35.5119,35.5481,27043.0
2019-10-17 11:45:00,39.23,39.24,39.21,39.23,22200.0,35.5481,35.5572,35.53,35.5481,22200.0
2019-10-17 11:50:00,39.23,39.25,39.17,39.18,25062.0,35.5481,35.5663,35.4938,35.5028,25062.0
2019-10-17 11:55:00,39.18,39.18,39.14,39.16,13654.0,35.5028,35.5028,35.4666,35.4847,13654.0
2019-10-17 12:00:00,39.16,39.17,39.14,39.15,22401.0,35.4847,35.4938,35.4666,35.4756,22401.0
2019-10-17 12:05:00,39.15,39.17,39.15,39.17,12798.0,35.4756,35.4938,35.4756,35.4938,12798.0
2019-10-17 12:10:00,39.18,39.18,39.14,39.17,15221.0,35.5028,35.5028,35.4666,35.4938,15221.0
2019-10-17 12:15:00,39.17,39.18,39.1,39.11,31067.0,35.4938,35.5028,35.4303,35.4394,31067.0
2019-10-17 12:20:00,39.11,39.11,39.09,39.1,18723.0,35.4394,35.4394,35.4213,35.4303,18723.0
2019-10-17 12:25:00,39.1,39.11,39.07,39.07,16536.0,35.4303,35.4394,35.4032,35.4032,16536.0
2019-10-17 12:30:00,39.08,39.13,39.07,39.13,20622.0,35.4122,35.4575,35.4032,35.4575,20622.0
2019-10-17 12:35:00,39.12,39.15,39.11,39.15,11929.0,35.4485,35.4756,35.4394,35.4756,11929.0
2019-10-17 12:40:00,39.15,39.16,39.13,39.15,19903.0,35.4756,35.4847,35.4575,35.4756,19903.0
2019-10-17 12:45:00,39.15,39.16,39.14,39.16,14029.0,35.4756,35.4847,35.4666,35.4847,14029.0
2019-10-17 12:50:00,39.16,39.21,39.16,39.2,16831.0,35.4847,35.53,35.4847,35.521,16831.0
2019-10-17 12:55:00,39.19,39.21,39.18,39.2,16466.0,35.5119,35.53,35.5028,35.521,16466.0
2019-10-17 13:00:00,39.2,39.2,39.17,39.19,15975.0,35.521,35.521,35.4938,35.5119,15975.0
2019-10-17 13:05:00,39.18,39.18,39.16,39.18,12297.0,35.5028,35.5028,35.4847,35.5028,12297.0
2019-10-17 13:10:00,39.18,39.19,39.17,39.17,15590.0,35.5028,35.5119,35.4938,35.4938,15590.0
2019-10-17 13:15:00,39.18,39.2,39.14,39.19,24759.0,35.5028,35.521,35.4666,35.5119,24759.0
2019-10-17 13:20:00,39.19,39.19,39.15,39.15,6737.0,35.5119,35.5119,35.4756,35.4756,6737.0
2019-10-17 13:25:00,39.15,39.16,39.14,39.14,6615.0,35.4756,35.4847,35.4666,35.4666,6615.0
2019-10-17 13:30:00,39.15,39.17,39.14,39.17,17014.0,35.4756,35.4938,35.4666,35.4938,17014.0
2019-10-17 13:35:00,39.18,39.19,39.16,39.16,14682.0,35.5028,35.5119,35.4847,35.4847,14682.0
2019-10-17 13:40:00,39.16,39.17,39.15,39.16,20035.0,35.4847,35.4938,35.4756,35.4847,20035.0
2019-10-17 13:45:00,39.16,39.17,39.16,39.16,8866.0,35.4847,35.4938,35.4847,35.4847,8866.0
2019-10-17 13:50:00,39.16,39.17,39.15,39.16,27881.0,35.4847,35.4938,35.4756,35.4847,27881.0
2019-10-17 13:55:00,39.15,39.16,39.12,39.14,32549.0,35.4756,35.4847,35.4485,35.4666,32549.0
2019-10-17 14:00:00,39.14,39.15,39.11,39.11,21501.0,35.4666,35.4756,35.4394,35.4394,21501.0
2019-10-17 14:05:00,39.12,39.14,39.1,39.14,19931.0,35.4485,35.4666,35.4303,35.4666,19931.0
2019-10-17 14:10:00,39.13,39.13,39.1,39.1,18616.0,35.4575,35.4575,35.4303,35.4303,18616.0
2019-10-17 14:15:00,39.11,39.15,39.1,39.15,23539.0,35.4394,35.4756,35.4303,35.4756,23539.0
2019-10-17 14:20:00,39.15,39.17,39.14,39.16,11507.0,35.4756,35.4938,35.4666,35.4847,11507.0
2019-10-17 14:25:00,39.16,39.18,39.15,39.18,23682.0,35.4847,35.5028,35.4756,35.5028,23682.0
2019-10-17 14:30:00,39.18,39.2,39.15,39.18,27865.0,35.5028,35.521,35.4756,35.5028,27865.0
2019-10-17 14:35:00,39.19,39.2,39.17,39.19,25897.0,35.5119,35.521,35.4938,35.5119,25897.0
2019-10-17 14:40:00,39.19,39.19,39.15,39.16,22934.0,35.5119,35.5119,35.4756,35.4847,22934.0
2019-10-17 14:45:00,39.16,39.18,39.15,39.18,17065.0,35.4847,35.5028,35.4756,35.5028,17065.0
2019-10-17 14:50:00,39.18,39.21,39.16,39.19,30244.0,35.5028,35.53,35.4847,35.5119,30244.0
2019-10-17 14:55:00,39.2,39.2,39.18,39.18,20084.0,35.521,35.521,35.5028,35.5028,20084.0
2019-10-17 15:00:00,39.18,39.18,39.17,39.18,21725.0,35.5028,35.5028,35.4938,35.5028,21725.0
2019-10-17 15:05:00,39.17,39.18,39.14,39.15,24612.0,35.4938,35.5028,35.4666,35.4756,24612.0
2019-10-17 15:10:00,39.15,39.16,39.14,39.16,17667.0,35.4756,35.4847,35.4666,35.4847,17667.0
2019-10-17 15:15:00,39.16,39.16,39.12,39.12,21913.0,35.4847,35.4847,35.4485,35.4485,21913.0
2019-10-17 15:20:00,39.12,39.13,39.1,39.13,44728.0,35.4485,35.4575,35.4303,35.4575,44728.0
2019-10-17 15:25:00,39.12,39.13,39.11,39.12,26490.0,35.4485,35.4575,35.4394,35.4485,26490.0
2019-10-17 15:30:00,39.12,39.17,39.11,39.15,62684.0,35.4485,35.4938,35.4394,35.4756,62684.0
2019-10-17 15:35:00,39.15,39.16,39.12,39.13,36862.0,35.4756,35.4847,35.4485,35.4575,36862.0
2019-10-17 15:40:00,39.13,39.14,39.11,39.13,42795.0,35.4575,35.4666,35.4394,35.4575,42795.0
2019-10-17 15:45:00,39.13,39.16,39.09,39.09,71749.0,35.4575,35.4847,35.4213,35.4213,71749.0
2019-10-17 15:50:00,39.09,39.14,39.08,39.12,68567.0,35.4213,35.4666,35.4122,35.4485,68567.0
2019-10-17 15:55:00,39.11,39.13,38.99,39.11,690394.0,35.4394,35.4575,35.3307,35.4394,690394.0
2019-10-18 09:30:00,39.21,39.21,38.95,38.95,426796.0,35.53,35.53,35.2944,35.2944,426796.0
2019-10-18 09:35:00,38.95,39.05,38.92,38.93,89692.0,35.2944,35.385,35.2672,35.2763,89692.0
2019-10-18 09:40:00,38.93,39.03,38.92,39.01,55967.0,35.2763,35.3669,35.2672,35.3488,55967.0
2019-10-18 09:45:00,39.0,39.1,38.96,39.06,83736.0,35.3397,35.4303,35.3035,35.3941,83736.0
2019-10-18 09:50:00,39.06,39.17,39.05,39.16,33375.0,35.3941,35.4938,35.385,35.4847,33375.0
2019-10-18 09:55:00,39.16,39.16,39.06,39.11,57157.0,35.4847,35.4847,35.3941,35.4394,57157.0
2019-10-18 10:00:00,39.11,39.3,39.1,39.3,78763.0,35.4394,35.6116,35.4303,35.6116,78763.0
2019-10-18 10:05:00,39.3,39.33,39.25,39.29,48922.0,35.6116,35.6388,35.5663,35.6025,48922.0
2019-10-18 10:10:00,39.3,39.35,39.27,39.33,63622.0,35.6116,35.6569,35.5844,35.6388,63622.0
2019-10-18 10:15:00,39.33,39.34,39.2,39.22,89514.0,35.6388,35.6478,35.521,35.5391,89514.0
2019-10-18 10:20:00,39.21,39.26,39.2,39.21,45948.0,35.53,35.5753,35.521,35.53,45948.0
2019-10-18 10:25:00,39.2,39.22,39.09,39.1,71914.0,35.521,35.5391,35.4213,35.4303,71914.0
2019-10-18 10:30:00,39.09,39.1,39.04,39.05,51162.0,35.4213,35.4303,35.376,35.385,51162.0
2019-10-18 10:35:00,39.05,39.09,39.03,39.04,37846.0,35.385,35.4213,35.3669,35.376,37846.0
2019-10-18 10:40:00,39.03,39.04,38.94,38.97,53408.0,35.3669,35.376,35.2854,35.3125,53408.0
2019-10-18 10:45:00,38.97,39.01,38.95,38.97,122524.0,35.3125,35.3488,35.2944,35.3125,122524.0
2019-10-18 10:50:00,38.97,39.04,38.93,38.96,83960.0,35.3125,35.376,35.2763,35.3035,83960.0
2019-10-18 10:55:00,38.96,38.98,38.93,38.98,28470.0,35.3035,35.3216,35.2763,35.3216,28470.0
2019-10-18 11:00:00,38.98,38.98,38.93,38.97,34242.0,35.3216,35.3216,35.2763,35.3125,34242.0
2019-10-18 11:05:00,38.96,38.99,38.95,38.97,33733.0,35.3035,35.3307,35.2944,35.3125,33733.0
2019-10-18 11:10:00,38.97,39.12,38.96,39.11,138102.0,35.3125,35.4485,35.3035,35.4394,138102.0
2019-10-18 11:15:00,39.11,39.12,39.05,39.07,88399.0,35.4394,35.4485,35.385,35.4032,88399.0
2019-10-18 11:20:00,39.06,39.09,38.99,39.01,95014.0,35.3941,35.4213,35.3307,35.3488,95014.0
2019-10-18 11:25:00,39.01,39.02,38.97,38.98,24081.0,35.3488,35.3578,35.3125,35.3216,24081.0
2019-10-18 11:30:00,38.98,39.05,38.97,39.02,55106.0,35.3216,35.385,35.3125,35.3578,55106.0
2019-10-18 11:35:00,39.03,39.07,39.02,39.05,40715.0,35.3669,35.4032,35.3578,35.385,40715.0
2019-10-18 11:40:00,39.06,39.08,39.0,39.02,54751.0,35.3941,35.4122,35.3397,35.3578,54751.0
2019-10-18 11:45:00,39.02,39.05,39.01,39.04,55199.0,35.3578,35.385,35.3488,35.376,55199.0
2019-10-18 11:50:00,39.04,39.05,38.98,39.01,43287.0,35.376,35.385,35.3216,35.3488,43287.0
2019-10-18 11:55:00,39.01,39.01,38.96,38.96,44684.0,35.3488,35.3488,35.3035,35.3035,44684.0
2019-10-18 12:00:00,38.96,39.01,38.94,38.96,27018.0,35.3035,35.3488,35.2854,35.3035,27018.0
2019-10-18 12:05:00,38.97,38.99,38.93,38.94,22106.0,35.3125,35.3307,35.2763,35.2854,22106.0
2019-10-18 12:10:00,38.94,38.96,38.93,38.94,26805.0,35.2854,35.3035,35.2763,35.2854,26805.0
2019-10-18 12:15:00,38.94,38.94,38.83,38.83,32127.0,35.2854,35.2854,35.1857,35.1857,32127.0
2019-10-18 12:20:00,38.83,38.83,38.76,38.81,45928.0,35.1857,35.1857,35.1222,35.1676,45928.0
2019-10-18 12:25:00,38.81,38.82,38.78,38.82,38795.0,35.1676,35.1766,35.1404,35.1766,38795.0
2019-10-18 12:30:00,38.82,38.83,38.74,38.83,34103.0,35.1766,35.1857,35.1041,35.1857,34103.0
2019-10-18 12:35:00,38.84,38.85,38.78,38.79,27716.0,35.1947,35.2038,35.1404,35.1494,27716.0
2019-10-18 12:40:00,38.8,38.84,38.78,38.84,29944.0,35.1585,35.1947,35.1404,35.1947,29944.0
2019-10-18 12:45:00,38.84,38.89,38.83,38.88,24410.0,35.1947,35.24,35.1857,35.231,24410.0
2019-10-18 12:50:00,38.88,38.89,38.86,38.89,34951.0,35.231,35.24,35.2129,35.24,34951.0
2019-10-18 12:55:00,38.89,38.9,38.84,38.86,40088.0,35.24,35.2491,35.1947,35.2129,40088.0
2019-10-18 13:00:00,38.85,38.87,38.84,38.86,61550.0,35.2038,35.2219,35.1947,35.2129,61550.0
2019-10-18 13:05:00,38.86,38.89,38.86,38.89,27477.0,35.2129,35.24,35.2129,35.24,27477.0
2019-10-18 13:10:00,38.89,38.89,38.83,38.84,20873.0,35.24,35.24,35.1857,35.1947,20873.0
2019-10-18 13:15:00,38.84,38.99,38.84,38.98,48969.0,35.1947,35.3307,35.1947,35.3216,48969.0
2019-10-18 13:20:00,38.98,38.98,38.94,38.94,25622.0,35.3216,35.3216,35.2854,35.2854,25622.0
2019-10-18 13:25:00,38.95,38.95,38.92,38.92,20410.0,35.2944,35.2944,35.2672,35.2672,20410.0
2019-10-18 13:30:00,38.92,38.93,38.89,38.91,26997.0,35.2672,35.2763,35.24,35.2582,26997.0
2019-10-18 13:35:00,38.91,38.93,38.91,38.92,12223.0,35.2582,35.2763,35.2582,35.2672,12223.0
2019-10-18 13:40:00,38.93,38.94,38.9,38.94,36173.0,35.2763,35.2854,35.2491,35.2854,36173.0
2019-10-18 13:45:00,38.94,38.97,38.93,38.97,30284.0,35.2854,35.3125,35.2763,35.3125,30284.0
2019-10-18 13:50:00,38.97,38.98,38.95,38.96,20202.0,35.3125,35.3216,35.2944,35.3035,20202.0
2019-10-18 13:55:00,38.96,38.99,38.95,38.96,34206.0,35.3035,35.3307,35.2944,35.3035,34206.0
2019-10-18 14:00:00,38.96,38.97,38.89,38.9,31519.0,35.3035,35.3125,35.24,35.2491,31519.0
2019-10-18 14:05:00,38.9,38.92,38.87,38.88,35528.0,35.2491,35.2672,35.2219,35.231,35528.0
2019-10-18 14:10:00,38.88,38.89,38.85,38.85,37692.0,35.231,35.24,35.2038,35.2038,37692.0
2019-10-18 14:15:00,38.86,38.87,38.85,38.86,21819.0,35.2129,35.2219,35.2038,35.2129,21819.0
2019-10-18 14:20:00,38.86,38.9,38.86,38.87,51026.0,35.2129,35.2491,35.2129,35.2219,51026.0
2019-10-18 14:25:00,38.88,38.88,38.84,38.87,49371.0,35.231,35.231,35.1947,35.2219,49371.0
2019-10-18 14:30:00,38.87,38.87,38.83,38.84,43828.0,35.2219,35.2219,35.1857,35.1947,43828.0
2019-10-18 14:35:00,38.84,38.85,38.81,38.82,29490.0,35.1947,35.2038,35.1676,35.1766,29490.0
2019-10-18 14:40:00,38.82,38.83,38.8,38.82,27450.0,35.1766,35.1857,35.1585,35.1766,27450.0
2019-10-18 14:45:00,38.83,38.84,38.79,38.8,29089.0,35.1857,35.1947,35.1494,35.1585,29089.0
2019-10-18 14:50:00,38.8,38.83,38.8,38.82,21635.0,35.1585,35.1857,35.1585,35.1766,21635.0
2019-10-18 14:55:00,38.82,38.83,38.8,38.8,33124.0,35.1766,35.1857,35.1585,35.1585,33124.0
2019-10-18 15:00:00,38.81,38.85,38.8,38.83,64853.0,35.1676,35.2038,35.1585,35.1857,64853.0
2019-10-18 15:05:00,38.84,38.92,38.83,38.88,85983.0,35.1947,35.2672,35.1857,35.231,85983.0
2019-10-18 15:10:00,38.89,38.92,38.87,38.91,39237.0,35.24,35.2672,35.2219,35.2582,39237.0
2019-10-18 15:15:00,38.91,38.92,38.89,38.9,22065.0,35.2582,35.2672,35.24,35.2491,22065.0
2019-10-18 15:20:00,38.9,38.92,38.86,38.86,38516.0,35.2491,35.2672,35.2129,35.2129,38516.0
2019-10-18 15:25:00,38.87,38.89,38.85,38.85,52552.0,35.2219,35.24,35.2038,35.2038,52552.0
2019-10-18 15:30:00,38.85,38.92,38.85,38.9,58719.0,35.2038,35.2672,35.2038,35.2491,58719.0
2019-10-18 15:35:00,38.9,38.92,38.88,38.89,60105.0,35.2491,35.2672,35.231,35.24,60105.0
2019-10-18 15:40:00,38.9,38.91,38.87,38.91,50725.0,35.2491,35.2582,35.2219,35.2582,50725.0
2019-10-18 15:45:00,38.91,38.91,38.83,38.84,95045.0,35.2582,35.2582,35.1857,35.1947,95045.0
2019-10-18 15:50:00,38.84,38.88,38.83,38.86,111470.0,35.1947,35.231,35.1857,35.2129,111470.0
2019-10-18 15:55:00,38.87,38.87,38.81,38.82,312012.0,35.2219,35.2219,35.1676,35.1766,312012.0
2019-10-21 09:30:00,38.96,39.21,38.91,39.19,131774.0,35.3035,35.53,35.2582,35.5119,131774.0
2019-10-21 09:35:00,39.19,39.27,39.18,39.23,43089.0,35.5119,35.5844,35.5028,35.5481,43089.0
2019-10-21 09:40:00,39.23,39.27,39.09,39.11,69367.0,35.5481,35.5844,35.4213,35.4394,69367.0
2019-10-21 09:45:00,39.11,39.14,39.06,39.06,44237.0,35.4394,35.4666,35.3941,35.3941,44237.0
2019-10-21 09:50:00,39.07,39.12,39.01,39.09,46421.0,35.4032,35.4485,35.3488,35.4213,46421.0
2019-10-21 09:55:00,39.09,39.1,39.0,39.05,37356.0,35.4213,35.4303,35.3397,35.385,37356.0
2019-10-21 10:00:00,39.05,39.11,39.03,39.04,61847.0,35.385,35.4394,35.3669,35.376,61847.0
2019-10-21 10:05:00,39.04,39.05,39.0,39.05,84874.0,35.376,35.385,35.3397,35.385,84874.0
2019-10-21 10:10:00,39.05,39.1,39.03,39.09,54645.0,35.385,35.4303,35.3669,35.4213,54645.0
2019-10-21 10:15:00,39.1,39.1,39.02,39.08,40333.0,35.4303,35.4303,35.3578,35.4122,40333.0
2019-10-21 10:20:00,39.08,39.11,39.05,39.11,50907.0,35.4122,35.4394,35.385,35.4394,50907.0
2019-10-21 10:25:00,39.11,39.16,39.1,39.14,55339.0,35.4394,35.4847,35.4303,35.4666,55339.0
2019-10-21 10:30:00,39.15,39.2,39.13,39.19,53738.0,35.4756,35.521,35.4575,35.5119,53738.0
2019-10-21 10:35:00,39.19,39.25,39.16,39.22,54895.0,35.5119,35.5663,35.4847,35.5391,54895.0
2019-10-21 10:40:00,39.23,39.24,39.16,39.16,29643.0,35.5481,35.5572,35.4847,35.4847,29643.0
2019-10-21 10:45:00,39.16,39.19,39.09,39.1,66241.0,35.4847,35.5119,35.4213,35.4303,66241.0
2019-10-21 10:50:00,39.09,39.11,39.06,39.07,38435.0,35.4213,35.4394,35.3941,35.4032,38435.0
2019-10-21 10:55:00,39.07,39.15,39.06,39.12,29514.0,35.4032,35.4756,35.3941,35.4485,29514.0
2019-10-21 11:00:00,39.12,39.13,39.08,39.13,32918.0,35.4485,35.4575,35.4122,35.4575,32918.0
2019-10-21 11:05:00,39.13,39.15,39.1,39.12,31358.0,35.4575,35.4756,35.4303,35.4485,31358.0
2019-10-21 11:10:00,39.12,39.15,39.11,39.13,28188.0,35.4485,35.4756,35.4394,35.4575,28188.0
2019-10-21 11:15:00,39.13,39.17,39.12,39.13,21889.0,35.4575,35.4938,35.4485,35.4575,21889.0
2019-10-21 11:20:00,39.13,39.14,39.09,39.09,26510.0,35.4575,35.4666,35.4213,35.4213,26510.0
2019-10-21 11:25:00,39.09,39.15,39.08,39.15,39173.0,35.4213,35.4756,35.4122,35.4756,39173.0
2019-10-21 11:30:00,39.15,39.16,39.13,39.16,20337.0,35.4756,35.4847,35.4575,35.4847,20337.0
2019-10-21 11:35:00,39.16,39.16,39.1,39.14,35474.0,35.4847,35.4847,35.4303,35.4666,35474.0
2019-10-21 11:40:00,39.14,39.16,39.13,39.15,18512.0,35.4666,35.4847,35.4575,35.4756,18512.0
2019-10-21 11:45:00,39.15,39.25,39.14,39.22,88667.0,35.4756,35.5663,35.4666,35.5391,88667.0
2019-10-21 11:50:00,39.22,39.22,39.18,39.19,31115.0,35.5391,35.5391,35.5028,35.5119,31115.0
2019-10-21 11:55:00,39.19,39.21,39.16,39.19,44241.0,35.5119,35.53,35.4847,35.5119,44241.0
2019-10-21 12:00:00,39.19,39.22,39.18,39.22,19793.0,35.5119,35.5391,35.5028,35.5391,19793.0
2019-10-21 12:05:00,39.22,39.27,39.22,39.27,32048.0,35.5391,35.5844,35.5391,35.5844,32048.0
2019-10-21 12:10:00,39.27,39.28,39.2,39.22,48547.0,35.5844,35.5934,35.521,35.5391,48547.0
2019-10-21 12:15:00,39.22,39.27,39.21,39.26,27901.0,35.5391,35.5844,35.53,35.5753,27901.0
2019-10-21 12:20:00,39.25,39.26,39.23,39.24,25267.0,35.5663,35.5753,35.5481,35.5572,25267.0
2019-10-21 12:25:00,39.24,39.27,39.23,39.26,24210.0,35.5572,35.5844,35.5481,35.5753,24210.0
2019-10-21 12:30:00,39.27,39.27,39.23,39.23,25399.0,35.5844,35.5844,35.5481,35.5481,25399.0
2019-10-21 12:35:00,39.23,39.25,39.21,39.23,20341.0,35.5481,35.5663,35.53,35.5481,20341.0
2019-10-21 12:40:00,39.23,39.25,39.22,39.23,21936.0,35.5481,35.5663,35.5391,35.5481,21936.0
2019-10-21 12:45:00,39.23,39.24,39.22,39.23,7962.0,35.5481,35.5572,35.5391,35.5481,7962.0
2019-10-21 12:50:00,39.23,39.26,39.22,39.26,15570.0,35.5481,35.5753,35.5391,35.5753,15570.0
2019-10-21 12:55:00,39.25,39.29,39.24,39.24,42748.0,35.5663,35.6025,35.5572,35.5572,42748.0
2019-10-21 13:00:00,39.23,39.25,39.22,39.23,18130.0,35.5481,35.5663,35.5391,35.5481,18130.0
2019-10-21 13:05:00,39.23,39.23,39.21,39.21,12464.0,35.5481,35.5481,35.53,35.53,12464.0
2019-10-21 13:10:00,39.22,39.22,39.2,39.2,10482.0,35.5391,35.5391,35.521,35.521,10482.0
2019-10-21 13:15:00,39.21,39.22,39.2,39.2,14438.0,35.53,35.5391,35.521,35.521,14438.0
2019-10-21 13:20:00,39.2,39.21,39.19,39.2,13194.0,35.521,35.53,35.5119,35.521,13194.0
2019-10-21 13:25:00,39.2,39.21,39.19,39.21,22928.0,35.521,35.53,35.5119,35.53,22928.0
2019-10-21 13:30:00,39.2,39.22,39.19,39.2,22653.0,35.521,35.5391,35.5119,35.521,22653.0
2019-10-21 13:35:00,39.19,39.21,39.18,39.2,38040.0,35.5119,35.53,35.5028,35.521,38040.0
2019-10-21 13:40:00,39.2,39.2,39.13,39.17,35965.0,35.521,35.521,35.4575,35.4938,35965.0
2019-10-21 13:45:00,39.16,39.19,39.15,39.16,23083.0,35.4847,35.5119,35.4756,35.4847,23083.0
2019-10-21 13:50:00,39.15,39.17,39.15,39.15,8464.0,35.4756,35.4938,35.4756,35.4756,8464.0
2019-10-21 13:55:00,39.16,39.17,39.12,39.14,41033.0,35.4847,35.4938,35.4485,35.4666,41033.0
2019-10-21 14:00:00,39.13,39.2,39.13,39.19,16454.0,35.4575,35.521,35.4575,35.5119,16454.0
2019-10-21 14:05:00,39.2,39.23,39.19,39.23,5415.0,35.521,35.5481,35.5119,35.5481,5415.0
2019-10-21 14:10:00,39.22,39.25,39.22,39.25,14727.0,35.5391,35.5663,35.5391,35.5663,14727.0
2019-10-21 14:15:00,39.25,39.27,39.23,39.26,22916.0,35.5663,35.5844,35.5481,35.5753,22916.0
2019-10-21 14:20:00,39.25,39.28,39.23,39.27,20045.0,35.5663,35.5934,35.5481,35.5844,20045.0
2019-10-21 14:25:00,39.28,39.29,39.27,39.29,15700.0,35.5934,35.6025,35.5844,35.6025,15700.0
2019-10-21 14:30:00,39.28,39.28,39.25,39.27,16901.0,35.5934,35.5934,35.5663,35.5844,16901.0
2019-10-21 14:35:00,39.27,39.29,39.26,39.28,20941.0,35.5844,35.6025,35.5753,35.5934,20941.0
2019-10-21 14:40:00,39.28,39.3,39.24,39.25,24094.0,35.5934,35.6116,35.5572,35.5663,24094.0
2019-10-21 14:45:00,39.25,39.25,39.23,39.23,10704.0,35.5663,35.5663,35.5481,35.5481,10704.0
2019-10-21 14:50:00,39.23,39.25,39.21,39.25,18567.0,35.5481,35.5663,35.53,35.5663,18567.0
2019-10-21 14:55:00,39.25,39.25,39.18,39.18,37398.0,35.5663,35.5663,35.5028,35.5028,37398.0
2019-10-21 15:00:00,39.19,39.21,39.17,39.18,40409.0,35.5119,35.53,35.4938,35.5028,40409.0
2019-10-21 15:05:00,39.19,39.19,39.16,39.16,24925.0,35.5119,35.5119,35.4847,35.4847,24925.0
2019-10-21 15:10:00,39.16,39.21,39.15,39.21,73777.0,35.4847,35.53,35.4756,35.53,73777.0
2019-10-21 15:15:00,39.21,39.22,39.19,39.2,54968.0,35.53,35.5391,35.5119,35.521,54968.0
2019-10-21 15:20:00,39.2,39.22,39.19,39.21,79607.0,35.521,35.5391,35.5119,35.53,79607.0
2019-10-21 15:25:00,39.21,39.21,39.17,39.19,53829.0,35.53,35.53,35.4938,35.5119,53829.0
2019-10-21 15:30:00,39.19,39.2,39.17,39.18,50792.0,35.5119,35.521,35.4938,35.5028,50792.0
2019-10-21 15:35:00,39.18,39.19,39.16,39.17,75452.0,35.5028,35.5119,35.4847,35.4938,75452.0
2019-10-21 15:40:00,39.18,39.23,39.17,39.22,69803.0,35.5028,35.5481,35.4938,35.5391,69803.0
2019-10-21 15:45:00,39.22,39.26,39.21,39.24,81684.0,35.5391,35.5753,35.53,35.5572,81684.0
2019-10-21 15:50:00,39.25,39.26,39.21,39.25,132836.0,35.5663,35.5753,35.53,35.5663,132836.0
2019-10-21 15:55:00,39.25,39.29,39.22,39.26,375487.0,35.5663,35.6025,35.5391,35.5753,375487.0
2019-10-22 09:30:00,39.23,39.36,39.14,39.15,86794.0,35.5481,35.6659,35.4666,35.4756,86794.0
2019-10-22 09:35:00,39.16,39.16,38.99,39.01,58959.0,35.4847,35.4847,35.3307,35.3488,58959.0
2019-10-22 09:40:00,39.0,39.08,38.93,39.02,58333.0,35.3397,35.4122,35.2763,35.3578,58333.0
2019-10-22 09:45:00,39.03,39.04,38.94,38.96,54538.0,35.3669,35.376,35.2854,35.3035,54538.0
2019-10-22 09:50:00,38.96,39.06,38.94,39.0,50459.0,35.3035,35.3941,35.2854,35.3397,50459.0
2019-10-22 09:55:00,39.0,39.13,39.0,39.09,36500.0,35.3397,35.4575,35.3397,35.4213,36500.0
2019-10-22 10:00:00,39.09,39.12,39.03,39.05,112022.0,35.4213,35.4485,35.3669,35.385,112022.0
2019-10-22 10:05:00,39.05,39.09,39.0,39.01,42786.0,35.385,35.4213,35.3397,35.3488,42786.0
2019-10-22 10:10:00,39.01,39.09,39.0,39.09,35041.0,35.3488,35.4213,35.3397,35.4213,35041.0
2019-10-22 10:15:00,39.08,39.12,39.04,39.11,52912.0,35.4122,35.4485,35.376,35.4394,52912.0
2019-10-22 10:20:00,39.12,39.14,39.08,39.11,33455.0,35.4485,35.4666,35.4122,35.4394,33455.0
2019-10-22 10:25:00,39.11,39.17,39.08,39.13,57279.0,35.4394,35.4938,35.4122,35.4575,57279.0
2019-10-22 10:30:00,39.12,39.18,39.1,39.16,58159.0,35.4485,35.5028,35.4303,35.4847,58159.0
2019-10-22 10:35:00,39.16,39.21,39.14,39.2,38027.0,35.4847,35.53,35.4666,35.521,38027.0
2019-10-22 10:40:00,39.2,39.21,39.17,39.2,28358.0,35.521,35.53,35.4938,35.521,28358.0
2019-10-22 10:45:00,39.21,39.21,39.18,39.21,27134.0,35.53,35.53,35.5028,35.53,27134.0
2019-10-22 10:50:00,39.21,39.23,39.15,39.18,45967.0,35.53,35.5481,35.4756,35.5028,45967.0
2019-10-22 10:55:00,39.18,39.19,39.11,39.11,44567.0,35.5028,35.5119,35.4394,35.4394,44567.0
2019-10-22 11:00:00,39.12,39.13,39.07,39.08,28120.0,35.4485,35.4575,35.4032,35.4122,28120.0
2019-10-22 11:05:00,39.08,39.13,39.07,39.1,42152.0,35.4122,35.4575,35.4032,35.4303,42152.0
2019-10-22 11:10:00,39.1,39.11,39.08,39.09,29336.0,35.4303,35.4394,35.4122,35.4213,29336.0
2019-10-22 11:15:00,39.1,39.15,39.09,39.1,48468.0,35.4303,35.4756,35.4213,35.4303,48468.0
2019-10-22 11:20:00,39.1,39.13,39.08,39.12,29856.0,35.4303,35.4575,35.4122,35.4485,29856.0
2019-10-22 11:25:00,39.12,39.12,39.08,39.1,38237.0,35.4485,35.4485,35.4122,35.4303,38237.0
2019-10-22 11:30:00,39.1,39.12,39.07,39.12,32931.0,35.4303,35.4485,35.4032,35.4485,32931.0
2019-10-22 11:35:00,39.12,39.15,39.1,39.15,44841.0,35.4485,35.4756,35.4303,35.4756,44841.0
2019-10-22 11:40:00,39.15,39.15,39.11,39.13,38860.0,35.4756,35.4756,35.4394,35.4575,38860.0
2019-10-22 11:45:00,39.13,39.15,39.1,39.11,23302.0,35.4575,35.4756,35.4303,35.4394,23302.0
2019-10-22 11:50:00,39.11,39.14,39.1,39.12,26373.0,35.4394,35.4666,35.4303,35.4485,26373.0
2019-10-22 11:55:00,39.12,39.14,39.1,39.12,30768.0,35.4485,35.4666,35.4303,35.4485,30768.0
2019-10-22 12:00:00,39.12,39.15,39.11,39.12,34899.0,35.4485,35.4756,35.4394,35.4485,34899.0
2019-10-22 12:05:00,39.13,39.2,39.12,39.19,41590.0,35.4575,35.521,35.4485,35.5119,41590.0
2019-10-22 12:10:00,39.19,39.22,39.18,39.22,42089.0,35.5119,35.5391,35.5028,35.5391,42089.0
2019-10-22 12:15:00,39.21,39.22,39.19,39.22,33910.0,35.53,35.5391,35.5119,35.5391,33910.0
2019-10-22 12:20:00,39.22,39.23,39.18,39.19,31752.0,35.5391,35.5481,35.5028,35.5119,31752.0
2019-10-22 12:25:00,39.19,39.21,39.18,39.21,39638.0,35.5119,35.53,35.5028,35.53,39638.0
2019-10-22 12:30:00,39.21,39.26,39.2,39.23,45715.0,35.53,35.5753,35.521,35.5481,45715.0
2019-10-22 12:35:00,39.23,39.24,39.19,39.2,28900.0,35.5481,35.5572,35.5119,35.521,28900.0
2019-10-22 12:40:00,39.2,39.21,39.18,39.2,33732.0,35.521,35.53,35.5028,35.521,33732.0
2019-10-22 12:45:00,39.2,39.21,39.19,39.2,24831.0,35.521,35.53,35.5119,35.521,24831.0
2019-10-22 12:50:00,39.2,39.21,39.19,39.2,21296.0,35.521,35.53,35.5119,35.521,21296.0
2019-10-22 12:55:00,39.2,39.2,39.18,39.2,21712.0,35.521,35.521,35.5028,35.521,21712.0
2019-10-22 13:00:00,39.2,39.22,39.18,39.19,31076.0,35.521,35.5391,35.5028,35.5119,31076.0
2019-10-22 13:05:00,39.19,39.2,39.17,39.18,37530.0,35.5119,35.521,35.4938,35.5028,37530.0
2019-10-22 13:10:00,39.18,39.21,39.16,39.21,39104.0,35.5028,35.53,35.4847,35.53,39104.0
2019-10-22 13:15:00,39.21,39.28,39.19,39.2,63563.0,35.53,35.5934,35.5119,35.521,63563.0
2019-10-22 13:20:00,39.2,39.22,39.19,39.2,25207.0,35.521,35.5391,35.5119,35.521,25207.0
2019-10-22 13:25:00,39.2,39.23,39.19,39.22,71912.0,35.521,35.5481,35.5119,35.5391,71912.0
2019-10-22 13:30:00,39.22,39.25,39.2,39.24,36334.0,35.5391,35.5663,35.521,35.5572,36334.0
2019-10-22 13:35:00,39.24,39.27,39.23,39.26,56261.0,35.5572,35.5844,35.5481,35.5753,56261.0
2019-10-22 13:40:00,39.26,39.27,39.23,39.23,26354.0,35.5753,35.5844,35.5481,35.5481,26354.0
2019-10-22 13:45:00,39.23,39.25,39.22,39.23,24907.0,35.5481,35.5663,35.5391,35.5481,24907.0
2019-10-22 13:50:00,39.23,39.24,39.19,39.19,22870.0,35.5481,35.5572,35.5119,35.5119,22870.0
2019-10-22 13:55:00,39.19,39.19,39.16,39.19,28717.0,35.5119,35.5119,35.4847,35.5119,28717.0
2019-10-22 14:00:00,39.18,39.21,39.17,39.18,40191.0,35.5028,35.53,35.4938,35.5028,40191.0
2019-10-22 14:05:00,39.19,39.22,39.18,39.22,45680.0,35.5119,35.5391,35.5028,35.5391,45680.0
2019-10-22 14:10:00,39.21,39.23,39.2,39.23,42853.0,35.53,35.5481,35.521,35.5481,42853.0
2019-10-22 14:15:00,39.22,39.24,39.19,39.19,45081.0,35.5391,35.5572,35.5119,35.5119,45081.0
2019-10-22 14:20:00,39.2,39.21,39.17,39.18,47522.0,35.521,35.53,35.4938,35.5028,47522.0
2019-10-22 14:25:00,39.19,39.2,39.12,39.15,38711.0,35.5119,35.521,35.4485,35.4756,38711.0
2019-10-22 14:30:00,39.15,39.17,39.07,39.1,84316.0,35.4756,35.4938,35.4032,35.4303,84316.0
2019-10-22 14:35:00,39.1,39.13,39.07,39.11,39150.0,35.4303,35.4575,35.4032,35.4394,39150.0
2019-10-22 14:40:00,39.1,39.11,39.05,39.08,35352.0,35.4303,35.4394,35.385,35.4122,35352.0
2019-10-22 14:45:00,39.09,39.09,39.05,39.09,33752.0,35.4213,35.4213,35.385,35.4213,33752.0
2019-10-22 14:50:00,39.09,39.09,39.02,39.06,41934.0,35.4213,35.4213,35.3578,35.3941,41934.0
2019-10-22 14:55:00,39.06,39.08,39.04,39.06,38228.0,35.3941,35.4122,35.376,35.3941,38228.0
2019-10-22 15:00:00,39.06,39.07,39.0,39.01,48193.0,35.3941,35.4032,35.3397,35.3488,48193.0
2019-10-22 15:05:00,39.01,39.05,38.99,39.02,38609.0,35.3488,35.385,35.3307,35.3578,38609.0
2019-10-22 15:10:00,39.02,39.04,39.0,39.04,52107.0,35.3578,35.376,35.3397,35.376,52107.0
2019-10-22 15:15:00,39.04,39.07,39.01,39.03,38382.0,35.376,35.4032,35.3488,35.3669,38382.0
2019-10-22 15:20:00,39.03,39.05,39.02,39.02,43700.0,35.3669,35.385,35.3578,35.3578,43700.0
2019-10-22 15:25:00,39.02,39.07,39.02,39.07,57661.0,35.3578,35.4032,35.3578,35.4032,57661.0
2019-10-22 15:30:00,39.07,39.07,38.99,39.0,72503.0,35.4032,35.4032,35.3307,35.3397,72503.0
2019-10-22 15:35:00,39.0,39.01,38.98,38.98,76670.0,35.3397,35.3488,35.3216,35.3216,76670.0
2019-10-22 15:40:00,38.98,38.99,38.92,38.93,80957.0,35.3216,35.3307,35.2672,35.2763,80957.0
2019-10-22 15:45:00,38.93,38.94,38.88,38.91,105946.0,35.2763,35.2854,35.231,35.2582,105946.0
2019-10-22 15:50:00,38.91,38.93,38.88,38.93,166245.0,35.2582,35.2763,35.231,35.2763,166245.0
2019-10-22 15:55:00,38.93,39.0,38.93,38.94,257435.0,35.2763,35.3397,35.2763,35.2854,257435.0
2019-10-23 09:30:00,38.67,39.03,38.36,38.56,210158.0,35.0407,35.3669,34.7598,34.941,210158.0
2019-10-23 09:35:00,38.56,38.75,38.56,38.75,66889.0,34.941,35.1132,34.941,35.1132,66889.0
2019-10-23 09:40:00,38.74,38.8,38.71,38.71,71774.0,35.1041,35.1585,35.0769,35.0769,71774.0
2019-10-23 09:45:00,38.71,38.93,38.71,38.89,63561.0,35.0769,35.2763,35.0769,35.24,63561.0
2019-10-23 09:50:00,38.89,38.91,38.81,38.91,54137.0,35.24,35.2582,35.1676,35.2582,54137.0
2019-10-23 09:55:00,38.9,38.91,38.78,38.85,129548.0,35.2491,35.2582,35.1404,35.2038,129548.0
2019-10-23 10:00:00,38.84,38.98,38.84,38.97,57733.0,35.1947,35.3216,35.1947,35.3125,57733.0
2019-10-23 10:05:00,38.97,39.0,38.85,38.96,56935.0,35.3125,35.3397,35.2038,35.3035,56935.0
2019-10-23 10:10:00,38.96,39.04,38.95,39.02,41900.0,35.3035,35.376,35.2944,35.3578,41900.0
2019-10-23 10:15:00,39.02,39.03,38.95,39.01,41719.0,35.3578,35.3669,35.2944,35.3488,41719.0
2019-10-23 10:20:00,39.01,39.08,38.99,39.06,50198.0,35.3488,35.4122,35.3307,35.3941,50198.0
2019-10-23 10:25:00,39.06,39.08,39.02,39.08,58801.0,35.3941,35.4122,35.3578,35.4122,58801.0
2019-10-23 10:30:00,39.08,39.1,38.99,39.0,67980.0,35.4122,35.4303,35.3307,35.3397,67980.0
2019-10-23 10:35:00,39.0,39.03,38.97,39.0,154641.0,35.3397,35.3669,35.3125,35.3397,154641.0
2019-10-23 10:40:00,39.01,39.03,38.96,38.99,36495.0,35.3488,35.3669,35.3035,35.3307,36495.0
2019-10-23 10:45:00,38.98,39.05,38.98,39.05,29130.0,35.3216,35.385,35.3216,35.385,29130.0
2019-10-23 10:50:00,39.05,39.08,39.02,39.08,39811.0,35.385,35.4122,35.3578,35.4122,39811.0
2019-10-23 10:55:00,39.08,39.09,39.04,39.06,27347.0,35.4122,35.4213,35.376,35.3941,27347.0
2019-10-23 11:00:00,39.05,39.06,39.01,39.02,33478.0,35.385,35.3941,35.3488,35.3578,33478.0
2019-10-23 11:05:00,39.03,39.04,39.02,39.04,43879.0,35.3669,35.376,35.3578,35.376,43879.0
2019-10-23 11:10:00,39.03,39.04,38.99,39.02,34722.0,35.3669,35.376,35.3307,35.3578,34722.0
2019-10-23 11:15:00,39.02,39.07,39.01,39.02,35762.0,35.3578,35.4032,35.3488,35.3578,35762.0
2019-10-23 11:20:00,39.02,39.05,39.01,39.03,37203.0,35.3578,35.385,35.3488,35.3669,37203.0
2019-10-23 11:25:00,39.03,39.05,39.02,39.03,26988.0,35.3669,35.385,35.3578,35.3669,26988.0
2019-10-23 11:30:00,39.03,39.04,38.98,39.0,50066.0,35.3669,35.376,35.3216,35.3397,50066.0
2019-10-23 11:35:00,39.01,39.02,38.99,39.0,29179.0,35.3488,35.3578,35.3307,35.3397,29179.0
2019-10-23 11:40:00,39.0,39.03,39.0,39.03,29412.0,35.3397,35.3669,35.3397,35.3669,29412.0
2019-10-23 11:45:00,39.03,39.05,39.01,39.04,28800.0,35.3669,35.385,35.3488,35.376,28800.0
2019-10-23 11:50:00,39.03,39.05,38.95,38.96,43940.0,35.3669,35.385,35.2944,35.3035,43940.0
2019-10-23 11:55:00,38.96,38.97,38.9,38.91,59000.0,35.3035,35.3125,35.2491,35.2582,59000.0
2019-10-23 12:00:00,38.91,38.93,38.89,38.91,39092.0,35.2582,35.2763,35.24,35.2582,39092.0
2019-10-23 12:05:00,38.91,38.91,38.86,38.89,45358.0,35.2582,35.2582,35.2129,35.24,45358.0
2019-10-23 12:10:00,38.88,38.92,38.87,38.91,27648.0,35.231,35.2672,35.2219,35.2582,27648.0
2019-10-23 12:15:00,38.91,38.93,38.89,38.92,25421.0,35.2582,35.2763,35.24,35.2672,25421.0
2019-10-23 12:20:00,38.91,38.92,38.88,38.9,17534.0,35.2582,35.2672,35.231,35.2491,17534.0
2019-10-23 12:25:00,38.9,38.91,38.88,38.89,58554.0,35.2491,35.2582,35.231,35.24,58554.0
2019-10-23 12:30:00,38.89,38.95,38.88,38.95,30671.0,35.24,35.2944,35.231,35.2944,30671.0
2019-10-23 12:35:00,38.94,38.96,38.92,38.93,40777.0,35.2854,35.3035,35.2672,35.2763,40777.0
2019-10-23 12:40:00,38.93,38.94,38.91,38.92,22589.0,35.2763,35.2854,35.2582,35.2672,22589.0
2019-10-23 12:45:00,38.91,38.93,38.88,38.9,85040.0,35.2582,35.2763,35.231,35.2491,85040.0
2019-10-23 12:50:00,38.91,38.94,38.89,38.92,29447.0,35.2582,35.2854,35.24,35.2672,29447.0
2019-10-23 12:55:00,38.91,38.95,38.9,38.94,23980.0,35.2582,35.2944,35.2491,35.2854,23980.0
2019-10-23 13:00:00,38.93,38.97,38.93,38.96,41564.0,35.2763,35.3125,35.2763,35.3035,41564.0
2019-10-23 13:05:00,38.96,38.97,38.93,38.96,38513.0,35.3035,35.3125,35.2763,35.3035,38513.0
2019-10-23 13:10:00,38.95,39.02,38.93,39.01,68297.0,35.2944,35.3578,35.2763,35.3488,68297.0
2019-10-23 13:15:00,39.01,39.05,39.0,39.01,46946.0,35.3488,35.385,35.3397,35.3488,46946.0
2019-10-23 13:20:00,39.02,39.03,39.0,39.01,19734.0,35.3578,35.3669,35.3397,35.3488,19734.0
2019-10-23 13:25:00,39.01,39.05,39.0,39.02,44906.0,35.3488,35.385,35.3397,35.3578,44906.0
2019-10-23 13:30:00,39.02,39.04,39.01,39.02,31046.0,35.3578,35.376,35.3488,35.3578,31046.0
2019-10-23 13:35:00,39.02,39.04,38.99,39.02,40525.0,35.3578,35.376,35.3307,35.3578,40525.0
2019-10-23 13:40:00,39.02,39.05,39.02,39.04,24610.0,35.3578,35.385,35.3578,35.376,24610.0
2019-10-23 13:45:00,39.03,39.05,39.02,39.02,34347.0,35.3669,35.385,35.3578,35.3578,34347.0
2019-10-23 13:50:00,39.03,39.15,39.02,39.13,63894.0,35.3669,35.4756,35.3578,35.4575,63894.0
2019-10-23 13:55:00,39.13,39.18,39.1,39.13,86978.0,35.4575,35.5028,35.4303,35.4575,86978.0
2019-10-23 14:00:00,39.13,39.17,39.1,39.13,127769.0,35.4575,35.4938,35.4303,35.4575,127769.0
2019-10-23 14:05:00,39.13,39.14,39.1,39.11,20192.0,35.4575,35.4666,35.4303,35.4394,20192.0
2019-10-23 14:10:00,39.11,39.12,39.05,39.05,49336.0,35.4394,35.4485,35.385,35.385,49336.0
2019-10-23 14:15:00,39.06,39.07,39.02,39.04,51650.0,35.3941,35.4032,35.3578,35.376,51650.0
2019-10-23 14:20:00,39.04,39.06,39.01,39.02,36943.0,35.376,35.3941,35.3488,35.3578,36943.0
2019-10-23 14:25:00,39.02,39.03,39.0,39.01,26372.0,35.3578,35.3669,35.3397,35.3488,26372.0
2019-10-23 14:30:00,39.01,39.01,38.92,38.92,85980.0,35.3488,35.3488,35.2672,35.2672,85980.0
2019-10-23 14:35:00,38.93,38.94,38.88,38.89,116898.0,35.2763,35.2854,35.231,35.24,116898.0
2019-10-23 14:40:00,38.89,38.95,38.86,38.94,72113.0,35.24,35.2944,35.2129,35.2854,72113.0
2019-10-23 14:45:00,38.94,38.94,38.88,38.92,74383.0,35.2854,35.2854,35.231,35.2672,74383.0
2019-10-23 14:50:00,38.92,39.01,38.91,39.01,64152.0,35.2672,35.3488,35.2582,35.3488,64152.0
2019-10-23 14:55:00,39.0,39.06,39.0,39.03,87942.0,35.3397,35.3941,35.3397,35.3669,87942.0
2019-10-23 15:00:00,39.04,39.04,38.99,39.01,51960.0,35.376,35.376,35.3307,35.3488,51960.0
2019-10-23 15:05:00,39.01,39.02,38.98,38.99,34078.0,35.3488,35.3578,35.3216,35.3307,34078.0
2019-10-23 15:10:00,38.98,39.0,38.95,38.97,71422.0,35.3216,35.3397,35.2944,35.3125,71422.0
2019-10-23 15:15:00,38.96,39.0,38.95,39.0,69274.0,35.3035,35.3397,35.2944,35.3397,69274.0
2019-10-23 15:20:00,39.0,39.07,39.0,39.05,88875.0,35.3397,35.4032,35.3397,35.385,88875.0
2019-10-23 15:25:00,39.05,39.1,39.03,39.07,79488.0,35.385,35.4303,35.3669,35.4032,79488.0
2019-10-23 15:30:00,39.07,39.16,39.05,39.11,121672.0,35.4032,35.4847,35.385,35.4394,121672.0
2019-10-23 15:35:00,39.11,39.28,39.1,39.27,238214.0,35.4394,35.5934,35.4303,35.5844,238214.0
2019-10-23 15:40:00,39.27,39.28,39.17,39.21,141994.0,35.5844,35.5934,35.4938,35.53,141994.0
2019-10-23 15:45:00,39.21,39.33,39.19,39.26,229332.0,35.53,35.6388,35.5119,35.5753,229332.0
2019-10-23 15:50:00,39.26,39.28,39.17,39.2,199067.0,35.5753,35.5934,35.4938,35.521,199067.0
2019-10-23 15:55:00,39.2,39.26,39.12,39.22,517028.0,35.521,35.5753,35.4485,35.5391,517028.0
2019-10-24 09:30:00,35.63,36.09,35.19,36.0,1452558.0,32.286,32.7028,31.8873,32.6213,1452558.0
2019-10-24 09:35:00,36.03,36.44,35.83,36.33,783218.0,32.6485,33.02,32.4672,32.9203,783218.0
2019-10-24 09:40:00,36.32,36.37,35.81,36.3,437812.0,32.9113,32.9566,32.4491,32.8931,437812.0
2019-10-24 09:45:00,36.3,36.65,36.27,36.32,733786.0,32.8931,33.2103,32.8659,32.9113,733786.0
2019-10-24 09:50:00,36.35,36.37,36.03,36.1,303609.0,32.9384,32.9566,32.6485,32.7119,303609.0
2019-10-24 09:55:00,36.1,36.28,36.0,36.2,294822.0,32.7119,32.875,32.6213,32.8025,294822.0
2019-10-24 10:00:00,36.16,36.28,35.98,36.0,335789.0,32.7663,32.875,32.6032,32.6213,335789.0
2019-10-24 10:05:00,35.99,36.12,35.88,36.03,399136.0,32.6122,32.73,32.5125,32.6485,399136.0
2019-10-24 10:10:00,36.02,36.08,35.86,35.94,236393.0,32.6394,32.6938,32.4944,32.5669,236393.0
2019-10-24 10:15:00,35.94,35.94,35.67,35.79,358410.0,32.5669,32.5669,32.3223,32.431,358410.0
2019-10-24 10:20:00,35.79,35.79,35.69,35.75,333812.0,32.431,32.431,32.3404,32.3947,333812.0
2019-10-24 10:25:00,35.76,35.98,35.71,35.97,377075.0,32.4038,32.6032,32.3585,32.5941,377075.0
2019-10-24 10:30:00,35.97,35.99,35.71,35.8,220471.0,32.5941,32.6122,32.3585,32.4401,220471.0
2019-10-24 10:35:00,35.8,35.95,35.71,35.95,305723.0,32.4401,32.576,32.3585,32.576,305723.0
2019-10-24 10:40:00,35.94,35.95,35.82,35.91,155732.0,32.5669,32.576,32.4582,32.5397,155732.0
2019-10-24 10:45:00,35.91,36.02,35.84,35.98,232700.0,32.5397,32.6394,32.4763,32.6032,232700.0
2019-10-24 10:50:00,35.98,36.01,35.88,35.95,158252.0,32.6032,32.6303,32.5125,32.576,158252.0
2019-10-24 10:55:00,35.95,36.06,35.94,36.01,158592.0,32.576,32.6757,32.5669,32.6303,158592.0
2019-10-24 11:00:00,36.0,36.08,35.99,36.07,132643.0,32.6213,32.6938,32.6122,32.6847,132643.0
2019-10-24 11:05:00,36.07,36.26,36.03,36.21,203670.0,32.6847,32.8569,32.6485,32.8116,203670.0
2019-10-24 11:10:00,36.21,36.28,36.1,36.23,190485.0,32.8116,32.875,32.7119,32.8297,190485.0
2019-10-24 11:15:00,36.23,36.26,36.13,36.13,129669.0,32.8297,32.8569,32.7391,32.7391,129669.0
2019-10-24 11:20:00,36.13,36.21,36.01,36.01,204450.0,32.7391,32.8116,32.6303,32.6303,204450.0
2019-10-24 11:25:00,36.01,36.06,35.99,36.05,153308.0,32.6303,32.6757,32.6122,32.6666,153308.0
2019-10-24 11:30:00,36.06,36.13,36.05,36.08,103427.0,32.6757,32.7391,32.6666,32.6938,103427.0
2019-10-24 11:35:00,36.09,36.1,36.0,36.0,155677.0,32.7028,32.7119,32.6213,32.6213,155677.0
2019-10-24 11:40:00,36.0,36.01,35.99,36.01,66994.0,32.6213,32.6303,32.6122,32.6303,66994.0
2019-10-24 11:45:00,36.01,36.04,35.99,36.03,109084.0,32.6303,32.6575,32.6122,32.6485,109084.0
2019-10-24 11:50:00,36.03,36.07,35.88,35.89,256559.0,32.6485,32.6847,32.5125,32.5216,256559.0
2019-10-24 11:55:00,35.9,35.9,35.8,35.81,99205.0,32.5307,32.5307,32.4401,32.4491,99205.0
2019-10-24 12:00:00,35.81,35.82,35.75,35.77,170190.0,32.4491,32.4582,32.3947,32.4129,170190.0
2019-10-24 12:05:00,35.78,35.8,35.76,35.8,87327.0,32.4219,32.4401,32.4038,32.4401,87327.0
2019-10-24 12:10:00,35.8,35.8,35.76,35.76,130615.0,32.4401,32.4401,32.4038,32.4038,130615.0
2019-10-24 12:15:00,35.77,35.83,35.7,35.82,135062.0,32.4129,32.4672,32.3494,32.4582,135062.0
2019-10-24 12:20:00,35.82,35.85,35.78,35.84,94269.0,32.4582,32.4854,32.4219,32.4763,94269.0
2019-10-24 12:25:00,35.84,35.88,35.84,35.86,60164.0,32.4763,32.5125,32.4763,32.4944,60164.0
2019-10-24 12:30:00,35.86,35.86,35.8,35.8,80817.0,32.4944,32.4944,32.4401,32.4401,80817.0
2019-10-24 12:35:00,35.8,35.81,35.76,35.8,106784.0,32.4401,32.4491,32.4038,32.4401,106784.0
2019-10-24 12:40:00,35.8,35.82,35.76,35.79,113826.0,32.4401,32.4582,32.4038,32.431,113826.0
2019-10-24 12:45:00,35.79,35.8,35.76,35.77,61302.0,32.431,32.4401,32.4038,32.4129,61302.0
2019-10-24 12:50:00,35.78,35.81,35.77,35.78,53786.0,32.4219,32.4491,32.4129,32.4219,53786.0
2019-10-24 12:55:00,35.79,35.8,35.78,35.79,57744.0,32.431,32.4401,32.4219,32.431,57744.0
2019-10-24 13:00:00,35.79,35.83,35.75,35.76,169297.0,32.431,32.4672,32.3947,32.4038,169297.0
2019-10-24 13:05:00,35.76,35.77,35.65,35.68,113103.0,32.4038,32.4129,32.3041,32.3313,113103.0
2019-10-24 13:10:00,35.68,35.78,35.67,35.72,111899.0,32.3313,32.4219,32.3223,32.3676,111899.0
2019-10-24 13:15:00,35.72,35.72,35.65,35.68,82699.0,32.3676,32.3676,32.3041,32.3313,82699.0
2019-10-24 13:20:00,35.68,35.71,35.67,35.69,71346.0,32.3313,32.3585,32.3223,32.3404,71346.0
2019-10-24 13:25:00,35.68,35.72,35.65,35.66,130396.0,32.3313,32.3676,32.3041,32.3132,130396.0
2019-10-24 13:30:00,35.66,35.69,35.65,35.68,97777.0,32.3132,32.3404,32.3041,32.3313,97777.0
2019-10-24 13:35:00,35.68,35.69,35.56,35.6,132145.0,32.3313,32.3404,32.2226,32.2588,132145.0
2019-10-24 13:40:00,35.61,35.65,35.57,35.58,116429.0,32.2679,32.3041,32.2316,32.2407,116429.0
2019-10-24 13:45:00,35.58,35.6,35.57,35.59,49282.0,32.2407,32.2588,32.2316,32.2498,49282.0
2019-10-24 13:50:00,35.59,35.65,35.58,35.59,91296.0,32.2498,32.3041,32.2407,32.2498,91296.0
2019-10-24 13:55:00,35.59,35.61,35.57,35.61,90803.0,32.2498,32.2679,32.2316,32.2679,90803.0
2019-10-24 14:00:00,35.61,35.61,35.53,35.58,100984.0,32.2679,32.2679,32.1954,32.2407,100984.0
2019-10-24 14:05:00,35.58,35.59,35.56,35.59,116733.0,32.2407,32.2498,32.2226,32.2498,116733.0
2019-10-24 14:10:00,35.59,35.63,35.58,35.59,83287.0,32.2498,32.286,32.2407,32.2498,83287.0
2019-10-24 14:15:00,35.59,35.59,35.55,35.57,56350.0,32.2498,32.2498,32.2135,32.2316,56350.0
2019-10-24 14:20:00,35.57,35.67,35.57,35.65,131876.0,32.2316,32.3223,32.2316,32.3041,131876.0
2019-10-24 14:25:00,35.65,35.66,35.61,35.64,93327.0,32.3041,32.3132,32.2679,32.2951,93327.0
2019-10-24 14:30:00,35.63,35.63,35.51,35.52,162880.0,32.286,32.286,32.1773,32.1863,162880.0
2019-10-24 14:35:00,35.52,35.55,35.51,35.54,57199.0,32.1863,32.2135,32.1773,32.2045,57199.0
2019-10-24 14:40:00,35.55,35.59,35.51,35.52,120515.0,32.2135,32.2498,32.1773,32.1863,120515.0
2019-10-24 14:45:00,35.52,35.52,35.5,35.5,83043.0,32.1863,32.1863,32.1682,32.1682,83043.0
2019-10-24 14:50:00,35.51,35.51,35.5,35.51,102727.0,32.1773,32.1773,32.1682,32.1773,102727.0
2019-10-24 14:55:00,35.51,35.51,35.5,35.51,82856.0,32.1773,32.1773,32.1682,32.1773,82856.0
2019-10-24 15:00:00,35.51,35.51,35.5,35.51,59538.0,32.1773,32.1773,32.1682,32.1773,59538.0
2019-10-24 15:05:00,35.5,35.51,35.43,35.45,310946.0,32.1682,32.1773,32.1048,32.1229,310946.0
2019-10-24 15:10:00,35.45,35.46,35.43,35.44,67014.0,32.1229,32.132,32.1048,32.1138,67014.0
2019-10-24 15:15:00,35.44,35.55,35.4,35.51,343377.0,32.1138,32.2135,32.0776,32.1773,343377.0
2019-10-24 15:20:00,35.51,35.57,35.49,35.55,253358.0,32.1773,32.2316,32.1591,32.2135,253358.0
2019-10-24 15:25:00,35.56,35.72,35.55,35.61,319778.0,32.2226,32.3676,32.2135,32.2679,319778.0
2019-10-24 15:30:00,35.61,35.66,35.55,35.56,266710.0,32.2679,32.3132,32.2135,32.2226,266710.0
2019-10-24 15:35:00,35.57,35.62,35.52,35.61,201560.0,32.2316,32.2769,32.1863,32.2679,201560.0
2019-10-24 15:40:00,35.62,35.62,35.57,35.59,253807.0,32.2769,32.2769,32.2316,32.2498,253807.0
2019-10-24 15:45:00,35.6,35.66,35.55,35.59,441249.0,32.2588,32.3132,32.2135,32.2498,441249.0
2019-10-24 15:50:00,35.59,35.69,35.58,35.67,565676.0,32.2498,32.3404,32.2407,32.3223,565676.0
2019-10-24 15:55:00,35.67,35.75,35.48,35.62,1355694.0,32.3223,32.3947,32.1501,32.2769,1355694.0
2019-10-25 09:30:00,35.49,36.0,35.4,35.8,388690.0,32.1591,32.6213,32.0776,32.4401,388690.0
2019-10-25 09:35:00,35.8,35.94,35.7,35.9,529094.0,32.4401,32.5669,32.3494,32.5307,529094.0
2019-10-25 09:40:00,35.9,35.9,35.68,35.72,193090.0,32.5307,32.5307,32.3313,32.3676,193090.0
2019-10-25 09:45:00,35.72,35.75,35.66,35.7,181662.0,32.3676,32.3947,32.3132,32.3494,181662.0
2019-10-25 09:50:00,35.7,35.74,35.67,35.68,145387.0,32.3494,32.3857,32.3223,32.3313,145387.0
2019-10-25 09:55:00,35.68,35.72,35.66,35.69,166090.0,32.3313,32.3676,32.3132,32.3404,166090.0
2019-10-25 10:00:00,35.69,35.71,35.58,35.59,261986.0,32.3404,32.3585,32.2407,32.2498,261986.0
2019-10-25 10:05:00,35.58,35.71,35.56,35.68,132137.0,32.2407,32.3585,32.2226,32.3313,132137.0
2019-10-25 10:10:00,35.68,35.72,35.65,35.66,109306.0,32.3313,32.3676,32.3041,32.3132,109306.0
2019-10-25 10:15:00,35.65,35.67,35.62,35.64,88134.0,32.3041,32.3223,32.2769,32.2951,88134.0
2019-10-25 10:20:00,35.64,35.68,35.63,35.67,98176.0,32.2951,32.3313,32.286,32.3223,98176.0
2019-10-25 10:25:00,35.68,35.68,35.56,35.6,197693.0,32.3313,32.3313,32.2226,32.2588,197693.0
2019-10-25 10:30:00,35.59,35.7,35.57,35.66,493143.0,32.2498,32.3494,32.2316,32.3132,493143.0
2019-10-25 10:35:00,35.66,35.68,35.58,35.59,114653.0,32.3132,32.3313,32.2407,32.2498,114653.0
2019-10-25 10:40:00,35.58,35.67,35.57,35.64,100928.0,32.2407,32.3223,32.2316,32.2951,100928.0
2019-10-25 10:45:00,35.64,35.77,35.63,35.75,255270.0,32.2951,32.4129,32.286,32.3947,255270.0
2019-10-25 10:50:00,35.75,35.76,35.73,35.75,187229.0,32.3947,32.4038,32.3766,32.3947,187229.0
2019-10-25 10:55:00,35.75,35.76,35.69,35.76,115181.0,32.3947,32.4038,32.3404,32.4038,115181.0
2019-10-25 11:00:00,35.76,35.81,35.75,35.77,107187.0,32.4038,32.4491,32.3947,32.4129,107187.0
2019-10-25 11:05:00,35.77,35.77,35.69,35.7,171576.0,32.4129,32.4129,32.3404,32.3494,171576.0
2019-10-25 11:10:00,35.7,35.76,35.69,35.75,75947.0,32.3494,32.4038,32.3404,32.3947,75947.0
2019-10-25 11:15:00,35.76,35.79,35.72,35.75,105930.0,32.4038,32.431,32.3676,32.3947,105930.0
2019-10-25 11:20:00,35.75,35.76,35.73,35.73,152035.0,32.3947,32.4038,32.3766,32.3766,152035.0
2019-10-25 11:25:00,35.73,35.86,35.72,35.86,659662.0,32.3766,32.4944,32.3676,32.4944,659662.0
2019-10-25 11:30:00,35.86,35.93,35.83,35.86,568780.0,32.4944,32.5579,32.4672,32.4944,568780.0
2019-10-25 11:35:00,35.86,35.86,35.76,35.8,93013.0,32.4944,32.4944,32.4038,32.4401,93013.0
2019-10-25 11:40:00,35.8,35.88,35.78,35.84,124604.0,32.4401,32.5125,32.4219,32.4763,124604.0
2019-10-25 11:45:00,35.84,35.94,35.83,35.91,72832.0,32.4763,32.5669,32.4672,32.5397,72832.0
2019-10-25 11:50:00,35.91,35.91,35.83,35.86,92328.0,32.5397,32.5397,32.4672,32.4944,92328.0
2019-10-25 11:55:00,35.86,35.86,35.75,35.77,147800.0,32.4944,32.4944,32.3947,32.4129,147800.0
2019-10-25 12:00:00,35.77,35.79,35.75,35.77,42119.0,32.4129,32.431,32.3947,32.4129,42119.0
2019-10-25 12:05:00,35.78,35.78,35.67,35.67,63129.0,32.4219,32.4219,32.3223,32.3223,63129.0
2019-10-25 12:10:00,35.68,35.7,35.66,35.66,51598.0,32.3313,32.3494,32.3132,32.3132,51598.0
2019-10-25 12:15:00,35.67,35.68,35.63,35.64,69270.0,32.3223,32.3313,32.286,32.2951,69270.0
2019-10-25 12:20:00,35.64,35.65,35.6,35.6,64731.0,32.2951,32.3041,32.2588,32.2588,64731.0
2019-10-25 12:25:00,35.6,35.6,35.55,35.55,92857.0,32.2588,32.2588,32.2135,32.2135,92857.0
2019-10-25 12:30:00,35.55,35.64,35.54,35.61,56279.0,32.2135,32.2951,32.2045,32.2679,56279.0
2019-10-25 12:35:00,35.61,35.62,35.59,35.59,50553.0,32.2679,32.2769,32.2498,32.2498,50553.0
2019-10-25 12:40:00,35.59,35.61,35.57,35.61,51603.0,32.2498,32.2679,32.2316,32.2679,51603.0
2019-10-25 12:45:00,35.6,35.65,35.59,35.64,73851.0,32.2588,32.3041,32.2498,32.2951,73851.0
2019-10-25 12:50:00,35.65,35.65,35.61,35.62,33990.0,32.3041,32.3041,32.2679,32.2769,33990.0
2019-10-25 12:55:00,35.62,35.63,35.58,35.6,54015.0,32.2769,32.286,32.2407,32.2588,54015.0
2019-10-25 13:00:00,35.61,35.64,35.59,35.6,44094.0,32.2679,32.2951,32.2498,32.2588,44094.0
2019-10-25 13:05:00,35.6,35.62,35.58,35.59,159751.0,32.2588,32.2769,32.2407,32.2498,159751.0
2019-10-25 13:10:00,35.59,35.62,35.58,35.58,193134.0,32.2498,32.2769,32.2407,32.2407,193134.0
2019-10-25 13:15:00,35.59,35.59,35.56,35.57,63019.0,32.2498,32.2498,32.2226,32.2316,63019.0
2019-10-25 13:20:00,35.56,35.58,35.53,35.58,197329.0,32.2226,32.2407,32.1954,32.2407,197329.0
2019-10-25 13:25:00,35.58,35.59,35.57,35.57,50223.0,32.2407,32.2498,32.2316,32.2316,50223.0
2019-10-25 13:30:00,35.58,35.58,35.53,35.53,51804.0,32.2407,32.2407,32.1954,32.1954,51804.0
2019-10-25 13:35:00,35.54,35.54,35.5,35.51,87719.0,32.2045,32.2045,32.1682,32.1773,87719.0
2019-10-25 13:40:00,35.51,35.55,35.49,35.54,75741.0,32.1773,32.2135,32.1591,32.2045,75741.0
2019-10-25 13:45:00,35.54,35.6,35.53,35.58,44960.0,32.2045,32.2588,32.1954,32.2407,44960.0
2019-10-25 13:50:00,35.58,35.69,35.58,35.68,65285.0,32.2407,32.3404,32.2407,32.3313,65285.0
2019-10-25 13:55:00,35.68,35.68,35.62,35.67,55341.0,32.3313,32.3313,32.2769,32.3223,55341.0
2019-10-25 14:00:00,35.67,35.72,35.66,35.66,61713.0,32.3223,32.3676,32.3132,32.3132,61713.0
2019-10-25 14:05:00,35.66,35.7,35.64,35.69,51799.0,32.3132,32.3494,32.2951,32.3404,51799.0
2019-10-25 14:10:00,35.69,35.76,35.69,35.76,363480.0,32.3404,32.4038,32.3404,32.4038,363480.0
2019-10-25 14:15:00,35.76,35.86,35.76,35.84,72128.0,32.4038,32.4944,32.4038,32.4763,72128.0
2019-10-25 14:20:00,35.84,35.84,35.81,35.82,148501.0,32.4763,32.4763,32.4491,32.4582,148501.0
2019-10-25 14:25:00,35.82,35.86,35.78,35.84,117846.0,32.4582,32.4944,32.4219,32.4763,117846.0
2019-10-25 14:30:00,35.84,35.88,35.83,35.87,88074.0,32.4763,32.5125,32.4672,32.5035,88074.0
2019-10-25 14:35:00,35.87,35.88,35.83,35.84,118527.0,32.5035,32.5125,32.4672,32.4763,118527.0
2019-10-25 14:40:00,35.84,35.85,35.8,35.82,63870.0,32.4763,32.4854,32.4401,32.4582,63870.0
2019-10-25 14:45:00,35.81,35.82,35.71,35.73,93297.0,32.4491,32.4582,32.3585,32.3766,93297.0
2019-10-25 14:50:00,35.74,35.75,35.7,35.74,61549.0,32.3857,32.3947,32.3494,32.3857,61549.0
2019-10-25 14:55:00,35.73,35.74,35.65,35.72,165183.0,32.3766,32.3857,32.3041,32.3676,165183.0
2019-10-25 15:00:00,35.73,35.8,35.72,35.77,111631.0,32.3766,32.4401,32.3676,32.4129,111631.0
2019-10-25 15:05:00,35.77,35.78,35.71,35.72,97566.0,32.4129,32.4219,32.3585,32.3676,97566.0
2019-10-25 15:10:00,35.72,35.73,35.65,35.69,112274.0,32.3676,32.3766,32.3041,32.3404,112274.0
2019-10-25 15:15:00,35.68,35.75,35.67,35.75,157214.0,32.3313,32.3947,32.3223,32.3947,157214.0
2019-10-25 15:20:00,35.75,35.76,35.74,35.75,107987.0,32.3947,32.4038,32.3857,32.3947,107987.0
2019-10-25 15:25:00,35.75,35.78,35.73,35.78,221601.0,32.3947,32.4219,32.3766,32.4219,221601.0
2019-10-25 15:30:00,35.78,35.84,35.77,35.8,254452.0,32.4219,32.4763,32.4129,32.4401,254452.0
2019-10-25 15:35:00,35.8,35.86,35.8,35.86,104148.0,32.4401,32.4944,32.4401,32.4944,104148.0
2019-10-25 15:40:00,35.86,35.86,35.8,35.8,204037.0,32.4944,32.4944,32.4401,32.4401,204037.0
2019-10-25 15:45:00,35.8,35.82,35.8,35.8,129590.0,32.4401,32.4582,32.4401,32.4401,129590.0
2019-10-25 15:50:00,35.8,35.83,35.8,35.81,252975.0,32.4401,32.4672,32.4401,32.4491,252975.0
2019-10-25 15:55:00,35.81,35.85,35.77,35.84,796679.0,32.4491,32.4854,32.4129,32.4763,796679.0
2019-10-28 09:30:00,35.82,36.09,35.82,36.06,213850.0,32.4582,32.7028,32.4582,32.6757,213850.0
2019-10-28 09:35:00,36.07,36.15,36.05,36.13,155042.0,32.6847,32.7572,32.6666,32.7391,155042.0
2019-10-28 09:40:00,36.13,36.25,36.08,36.22,166970.0,32.7391,32.8478,32.6938,32.8206,166970.0
2019-10-28 09:45:00,36.21,36.24,36.17,36.23,102369.0,32.8116,32.8388,32.7753,32.8297,102369.0
2019-10-28 09:50:00,36.22,36.23,36.14,36.18,66495.0,32.8206,32.8297,32.7481,32.7844,66495.0
2019-10-28 09:55:00,36.18,36.21,36.14,36.15,62483.0,32.7844,32.8116,32.7481,32.7572,62483.0
2019-10-28 10:00:00,36.15,36.16,36.09,36.11,71321.0,32.7572,32.7663,32.7028,32.721,71321.0
2019-10-28 10:05:00,36.11,36.17,36.09,36.14,78911.0,32.721,32.7753,32.7028,32.7481,78911.0
2019-10-28 10:10:00,36.14,36.16,36.09,36.12,115122.0,32.7481,32.7663,32.7028,32.73,115122.0
2019-10-28 10:15:00,36.12,36.14,36.1,36.12,66531.0,32.73,32.7481,32.7119,32.73,66531.0
2019-10-28 10:20:00,36.12,36.13,36.09,36.09,110145.0,32.73,32.7391,32.7028,32.7028,110145.0
2019-10-28 10:25:00,36.09,36.11,36.06,36.07,65920.0,32.7028,32.721,32.6757,32.6847,65920.0
2019-10-28 10:30:00,36.08,36.14,36.07,36.12,67721.0,32.6938,32.7481,32.6847,32.73,67721.0
2019-10-28 10:35:00,36.12,36.17,36.02,36.02,99077.0,32.73,32.7753,32.6394,32.6394,99077.0
2019-10-28 10:40:00,36.02,36.07,36.0,36.05,53201.0,32.6394,32.6847,32.6213,32.6666,53201.0
2019-10-28 10:45:00,36.04,36.07,36.01,36.01,102845.0,32.6575,32.6847,32.6303,32.6303,102845.0
2019-10-28 10:50:00,36.01,36.04,36.0,36.02,64232.0,32.6303,32.6575,32.6213,32.6394,64232.0
2019-10-28 10:55:00,36.01,36.06,36.0,36.05,52381.0,32.6303,32.6757,32.6213,32.6666,52381.0
2019-10-28 11:00:00,36.04,36.11,36.04,36.1,45741.0,32.6575,32.721,32.6575,32.7119,45741.0
2019-10-28 11:05:00,36.1,36.11,36.07,36.09,42539.0,32.7119,32.721,32.6847,32.7028,42539.0
2019-10-28 11:10:00,36.08,36.1,36.08,36.09,32370.0,32.6938,32.7119,32.6938,32.7028,32370.0
2019-10-28 11:15:00,36.08,36.08,36.06,36.08,53030.0,32.6938,32.6938,32.6757,32.6938,53030.0
2019-10-28 11:20:00,36.08,36.1,36.04,36.06,26650.0,32.6938,32.7119,32.6575,32.6757,26650.0
2019-10-28 11:25:00,36.06,36.1,36.06,36.09,36012.0,32.6757,32.7119,32.6757,32.7028,36012.0
2019-10-28 11:30:00,36.1,36.11,36.04,36.08,51409.0,32.7119,32.721,32.6575,32.6938,51409.0
2019-10-28 11:35:00,36.08,36.12,36.07,36.11,39276.0,32.6938,32.73,32.6847,32.721,39276.0
2019-10-28 11:40:00,36.11,36.14,36.1,36.13,57030.0,32.721,32.7481,32.7119,32.7391,57030.0
2019-10-28 11:45:00,36.14,36.14,36.09,36.09,71329.0,32.7481,32.7481,32.7028,32.7028,71329.0
2019-10-28 11:50:00,36.09,36.1,36.07,36.08,42682.0,32.7028,32.7119,32.6847,32.6938,42682.0
2019-10-28 11:55:00,36.08,36.1,36.05,36.09,41861.0,32.6938,32.7119,32.6666,32.7028,41861.0
2019-10-28 12:00:00,36.09,36.09,36.06,36.09,35255.0,32.7028,32.7028,32.6757,32.7028,35255.0
2019-10-28 12:05:00,36.09,36.12,36.08,36.12,25766.0,32.7028,32.73,32.6938,32.73,25766.0
2019-10-28 12:10:00,36.12,36.13,36.1,36.11,30847.0,32.73,32.7391,32.7119,32.721,30847.0
2019-10-28 12:15:00,36.11,36.16,36.1,36.13,54377.0,32.721,32.7663,32.7119,32.7391,54377.0
2019-10-28 12:20:00,36.13,36.14,36.08,36.09,44249.0,32.7391,32.7481,32.6938,32.7028,44249.0
2019-10-28 12:25:00,36.09,36.14,36.08,36.12,47039.0,32.7028,32.7481,32.6938,32.73,47039.0
2019-10-28 12:30:00,36.12,36.13,36.09,36.09,44082.0,32.73,32.7391,32.7028,32.7028,44082.0
2019-10-28 12:35:00,36.1,36.12,36.09,36.1,45853.0,32.7119,32.73,32.7028,32.7119,45853.0
2019-10-28 12:40:00,36.1,36.14,36.1,36.13,38101.0,32.7119,32.7481,32.7119,32.7391,38101.0
2019-10-28 12:45:00,36.12,36.15,36.11,36.15,60129.0,32.73,32.7572,32.721,32.7572,60129.0
2019-10-28 12:50:00,36.14,36.19,36.14,36.15,57970.0,32.7481,32.7935,32.7481,32.7572,57970.0
2019-10-28 12:55:00,36.15,36.15,36.12,36.14,51196.0,32.7572,32.7572,32.73,32.7481,51196.0
2019-10-28 13:00:00,36.15,36.15,36.06,36.06,471127.0,32.7572,32.7572,32.6757,32.6757,471127.0
2019-10-28 13:05:00,36.07,36.07,36.0,36.01,67294.0,32.6847,32.6847,32.6213,32.6303,67294.0
2019-10-28 13:10:00,36.0,36.03,36.0,36.02,57011.0,32.6213,32.6485,32.6213,32.6394,57011.0
2019-10-28 13:15:00,36.02,36.09,36.02,36.08,50677.0,32.6394,32.7028,32.6394,32.6938,50677.0
2019-10-28 13:20:00,36.08,36.09,36.07,36.09,34770.0,32.6938,32.7028,32.6847,32.7028,34770.0
2019-10-28 13:25:00,36.08,36.11,36.08,36.09,31515.0,32.6938,32.721,32.6938,32.7028,31515.0
2019-10-28 13:30:00,36.09,36.1,36.06,36.06,140125.0,32.7028,32.7119,32.6757,32.6757,140125.0
2019-10-28 13:35:00,36.06,36.07,36.04,36.05,49525.0,32.6757,32.6847,32.6575,32.6666,49525.0
2019-10-28 13:40:00,36.04,36.08,36.03,36.05,41029.0,32.6575,32.6938,32.6485,32.6666,41029.0
2019-10-28 13:45:00,36.05,36.05,35.99,36.02,41587.0,32.6666,32.6666,32.6122,32.6394,41587.0
2019-10-28 13:50:00,36.03,36.04,35.99,36.02,44423.0,32.6485,32.6575,32.6122,32.6394,44423.0
2019-10-28 13:55:00,36.02,36.02,35.96,35.98,75838.0,32.6394,32.6394,32.585,32.6032,75838.0
2019-10-28 14:00:00,35.98,35.99,35.94,35.97,87882.0,32.6032,32.6122,32.5669,32.5941,87882.0
2019-10-28 14:05:00,35.97,35.98,35.94,35.95,40230.0,32.5941,32.6032,32.5669,32.576,40230.0
2019-10-28 14:10:00,35.96,36.0,35.95,36.0,43328.0,32.585,32.6213,32.576,32.6213,43328.0
2019-10-28 14:15:00,36.0,36.05,35.99,36.02,35511.0,32.6213,32.6666,32.6122,32.6394,35511.0
2019-10-28 14:20:00,36.02,36.06,36.02,36.04,39243.0,32.6394,32.6757,32.6394,32.6575,39243.0
2019-10-28 14:25:00,36.03,36.06,36.02,36.04,52773.0,32.6485,32.6757,32.6394,32.6575,52773.0
2019-10-28 14:30:00,36.03,36.05,36.02,36.03,46080.0,32.6485,32.6666,32.6394,32.6485,46080.0
2019-10-28 14:35:00,36.03,36.08,36.02,36.05,42080.0,32.6485,32.6938,32.6394,32.6666,42080.0
2019-10-28 14:40:00,36.06,36.08,36.04,36.06,44823.0,32.6757,32.6938,32.6575,32.6757,44823.0
2019-10-28 14:45:00,36.06,36.08,36.04,36.08,31869.0,32.6757,32.6938,32.6575,32.6938,31869.0
2019-10-28 14:50:00,36.07,36.09,36.06,36.07,39151.0,32.6847,32.7028,32.6757,32.6847,39151.0
2019-10-28 14:55:00,36.07,36.13,36.06,36.1,54838.0,32.6847,32.7391,32.6757,32.7119,54838.0
2019-10-28 15:00:00,36.09,36.13,36.09,36.12,51173.0,32.7028,32.7391,32.7028,32.73,51173.0
2019-10-28 15:05:00,36.12,36.14,36.1,36.1,46122.0,32.73,32.7481,32.7119,32.7119,46122.0
2019-10-28 15:10:00,36.11,36.15,36.1,36.15,41327.0,32.721,32.7572,32.7119,32.7572,41327.0
2019-10-28 15:15:00,36.14,36.17,36.12,36.14,64918.0,32.7481,32.7753,32.73,32.7481,64918.0
2019-10-28 15:20:00,36.14,36.14,36.13,36.14,51147.0,32.7481,32.7481,32.7391,32.7481,51147.0
2019-10-28 15:25:00,36.14,36.14,36.11,36.13,69783.0,32.7481,32.7481,32.721,32.7391,69783.0
2019-10-28 15:30:00,36.12,36.14,36.1,36.11,122225.0,32.73,32.7481,32.7119,32.721,122225.0
2019-10-28 15:35:00,36.11,36.11,36.06,36.07,120407.0,32.721,32.721,32.6757,32.6847,120407.0
2019-10-28 15:40:00,36.07,36.07,36.04,36.05,67196.0,32.6847,32.6847,32.6575,32.6666,67196.0
2019-10-28 15:45:00,36.05,36.05,35.99,35.99,149952.0,32.6666,32.6666,32.6122,32.6122,149952.0
2019-10-28 15:50:00,36.0,36.0,35.93,35.95,199255.0,32.6213,32.6213,32.5579,32.576,199255.0
2019-10-28 15:55:00,35.94,35.97,35.88,35.96,587714.0,32.5669,32.5941,32.5125,32.585,587714.0
2019-10-29 09:30:00,35.82,35.92,35.75,35.75,216962.0,32.4582,32.5488,32.3947,32.3947,216962.0
2019-10-29 09:35:00,35.75,35.79,35.72,35.78,57458.0,32.3947,32.431,32.3676,32.4219,57458.0
2019-10-29 09:40:00,35.79,35.82,35.75,35.8,65142.0,32.431,32.4582,32.3947,32.4401,65142.0
2019-10-29 09:45:00,35.81,35.91,35.78,35.91,79292.0,32.4491,32.5397,32.4219,32.5397,79292.0
2019-10-29 09:50:00,35.91,35.95,35.8,35.89,471099.0,32.5397,32.576,32.4401,32.5216,471099.0
2019-10-29 09:55:00,35.89,35.93,35.89,35.92,36502.0,32.5216,32.5579,32.5216,32.5488,36502.0
2019-10-29 10:00:00,35.91,35.93,35.89,35.89,79095.0,32.5397,32.5579,32.5216,32.5216,79095.0
2019-10-29 10:05:00,35.9,35.92,35.87,35.92,61219.0,32.5307,32.5488,32.5035,32.5488,61219.0
2019-10-29 10:10:00,35.91,35.94,35.91,35.92,56772.0,32.5397,32.5669,32.5397,32.5488,56772.0
2019-10-29 10:15:00,35.92,35.92,35.89,35.92,52414.0,32.5488,32.5488,32.5216,32.5488,52414.0
2019-10-29 10:20:00,35.91,35.93,35.89,35.91,51447.0,32.5397,32.5579,32.5216,32.5397,51447.0
2019-10-29 10:25:00,35.91,35.92,35.88,35.91,156522.0,32.5397,32.5488,32.5125,32.5397,156522.0
2019-10-29 10:30:00,35.91,36.08,35.88,36.05,156327.0,32.5397,32.6938,32.5125,32.6666,156327.0
2019-10-29 10:35:00,36.05,36.1,36.03,36.07,73904.0,32.6666,32.7119,32.6485,32.6847,73904.0
2019-10-29 10:40:00,36.08,36.1,36.05,36.08,59074.0,32.6938,32.7119,32.6666,32.6938,59074.0
2019-10-29 10:45:00,36.08,36.1,36.07,36.07,72985.0,32.6938,32.7119,32.6847,32.6847,72985.0
2019-10-29 10:50:00,36.08,36.09,36.05,36.07,75649.0,32.6938,32.7028,32.6666,32.6847,75649.0
2019-10-29 10:55:00,36.07,36.11,36.06,36.11,85983.0,32.6847,32.721,32.6757,32.721,85983.0
2019-10-29 11:00:00,36.11,36.14,36.1,36.13,112891.0,32.721,32.7481,32.7119,32.7391,112891.0
2019-10-29 11:05:00,36.14,36.14,36.09,36.13,115569.0,32.7481,32.7481,32.7028,32.7391,115569.0
2019-10-29 11:10:00,36.13,36.14,36.01,36.01,83390.0,32.7391,32.7481,32.6303,32.6303,83390.0
2019-10-29 11:15:00,36.02,36.05,35.98,35.98,81535.0,32.6394,32.6666,32.6032,32.6032,81535.0
2019-10-29 11:20:00,35.98,36.03,35.98,36.02,63363.0,32.6032,32.6485,32.6032,32.6394,63363.0
2019-10-29 11:25:00,36.01,36.04,36.0,36.02,146972.0,32.6303,32.6575,32.6213,32.6394,146972.0
2019-10-29 11:30:00,36.02,36.07,36.01,36.07,163815.0,32.6394,32.6847,32.6303,32.6847,163815.0
2019-10-29 11:35:00,36.07,36.14,36.06,36.11,179794.0,32.6847,32.7481,32.6757,32.721,179794.0
2019-10-29 11:40:00,36.12,36.12,36.06,36.06,103199.0,32.73,32.73,32.6757,32.6757,103199.0
2019-10-29 11:45:00,36.07,36.11,36.06,36.11,65903.0,32.6847,32.721,32.6757,32.721,65903.0
2019-10-29 11:50:00,36.11,36.14,36.09,36.14,39953.0,32.721,32.7481,32.7028,32.7481,39953.0
2019-10-29 11:55:00,36.13,36.14,36.03,36.06,90695.0,32.7391,32.7481,32.6485,32.6757,90695.0
2019-10-29 12:00:00,36.06,36.12,36.02,36.05,64827.0,32.6757,32.73,32.6394,32.6666,64827.0
2019-10-29 12:05:00,36.05,36.09,36.03,36.04,39656.0,32.6666,32.7028,32.6485,32.6575,39656.0
2019-10-29 12:10:00,36.04,36.08,36.0,36.08,104380.0,32.6575,32.6938,32.6213,32.6938,104380.0
2019-10-29 12:15:00,36.08,36.1,36.06,36.09,71628.0,32.6938,32.7119,32.6757,32.7028,71628.0
2019-10-29 12:20:00,36.09,36.13,36.08,36.13,41767.0,32.7028,32.7391,32.6938,32.7391,41767.0
2019-10-29 12:25:00,36.13,36.17,36.12,36.16,34974.0,32.7391,32.7753,32.73,32.7663,34974.0
2019-10-29 12:30:00,36.16,36.17,36.13,36.15,36261.0,32.7663,32.7753,32.7391,32.7572,36261.0
2019-10-29 12:35:00,36.15,36.16,36.12,36.14,32201.0,32.7572,32.7663,32.73,32.7481,32201.0
2019-10-29 12:40:00,36.14,36.14,36.1,36.13,53004.0,32.7481,32.7481,32.7119,32.7391,53004.0
2019-10-29 12:45:00,36.13,36.14,36.1,36.14,39199.0,32.7391,32.7481,32.7119,32.7481,39199.0
2019-10-29 12:50:00,36.13,36.14,36.12,36.14,57999.0,32.7391,32.7481,32.73,32.7481,57999.0
2019-10-29 12:55:00,36.14,36.2,36.14,36.18,38616.0,32.7481,32.8025,32.7481,32.7844,38616.0
2019-10-29 13:00:00,36.18,36.2,36.11,36.14,151733.0,32.7844,32.8025,32.721,32.7481,151733.0
2019-10-29 13:05:00,36.14,36.18,36.14,36.17,43527.0,32.7481,32.7844,32.7481,32.7753,43527.0
2019-10-29 13:10:00,36.17,36.2,36.16,36.2,29813.0,32.7753,32.8025,32.7663,32.8025,29813.0
2019-10-29 13:15:00,36.19,36.2,36.17,36.18,28558.0,32.7935,32.8025,32.7753,32.7844,28558.0
2019-10-29 13:20:00,36.18,36.2,36.17,36.19,34442.0,32.7844,32.8025,32.7753,32.7935,34442.0
2019-10-29 13:25:00,36.19,36.24,36.17,36.23,26693.0,32.7935,32.8388,32.7753,32.8297,26693.0
2019-10-29 13:30:00,36.23,36.26,36.21,36.25,41384.0,32.8297,32.8569,32.8116,32.8478,41384.0
2019-10-29 13:35:00,36.25,36.26,36.21,36.21,36662.0,32.8478,32.8569,32.8116,32.8116,36662.0
2019-10-29 13:40:00,36.21,36.23,36.2,36.2,38602.0,32.8116,32.8297,32.8025,32.8025,38602.0
2019-10-29 13:45:00,36.2,36.21,36.19,36.2,20164.0,32.8025,32.8116,32.7935,32.8025,20164.0
2019-10-29 13:50:00,36.21,36.21,36.17,36.18,29092.0,32.8116,32.8116,32.7753,32.7844,29092.0
2019-10-29 13:55:00,36.18,36.21,36.18,36.21,47334.0,32.7844,32.8116,32.7844,32.8116,47334.0
2019-10-29 14:00:00,36.2,36.23,36.19,36.22,75855.0,32.8025,32.8297,32.7935,32.8206,75855.0
2019-10-29 14:05:00,36.22,36.26,36.19,36.19,81699.0,32.8206,32.8569,32.7935,32.7935,81699.0
2019-10-29 14:10:00,36.2,36.2,36.17,36.2,31212.0,32.8025,32.8025,32.7753,32.8025,31212.0
2019-10-29 14:15:00,36.2,36.21,36.18,36.18,28070.0,32.8025,32.8116,32.7844,32.7844,28070.0
2019-10-29 14:20:00,36.19,36.2,36.17,36.19,38404.0,32.7935,32.8025,32.7753,32.7935,38404.0
2019-10-29 14:25:00,36.18,36.22,36.17,36.21,127217.0,32.7844,32.8206,32.7753,32.8116,127217.0
2019-10-29 14:30:00,36.2,36.23,36.19,36.19,86170.0,32.8025,32.8297,32.7935,32.7935,86170.0
2019-10-29 14:35:00,36.19,36.22,36.19,36.21,53854.0,32.7935,32.8206,32.7935,32.8116,53854.0
2019-10-29 14:40:00,36.21,36.21,36.17,36.19,40219.0,32.8116,32.8116,32.7753,32.7935,40219.0
2019-10-29 14:45:00,36.19,36.22,36.18,36.22,35501.0,32.7935,32.8206,32.7844,32.8206,35501.0
2019-10-29 14:50:00,36.22,36.26,36.22,36.24,48519.0,32.8206,32.8569,32.8206,32.8388,48519.0
2019-10-29 14:55:00,36.25,36.25,36.17,36.23,211096.0,32.8478,32.8478,32.7753,32.8297,211096.0
2019-10-29 15:00:00,36.23,36.25,36.22,36.25,57363.0,32.8297,32.8478,32.8206,32.8478,57363.0
2019-10-29 15:05:00,36.25,36.27,36.24,36.25,44700.0,32.8478,32.8659,32.8388,32.8478,44700.0
2019-10-29 15:10:00,36.25,36.26,36.19,36.2,116089.0,32.8478,32.8569,32.7935,32.8025,116089.0
2019-10-29 15:15:00,36.2,36.22,36.19,36.21,99342.0,32.8025,32.8206,32.7935,32.8116,99342.0
2019-10-29 15:20:00,36.21,36.22,36.18,36.2,205229.0,32.8116,32.8206,32.7844,32.8025,205229.0
2019-10-29 15:25:00,36.2,36.22,36.18,36.2,110871.0,32.8025,32.8206,32.7844,32.8025,110871.0
2019-10-29 15:30:00,36.2,36.23,36.19,36.22,69006.0,32.8025,32.8297,32.7935,32.8206,69006.0
2019-10-29 15:35:00,36.22,36.23,36.19,36.22,105426.0,32.8206,32.8297,32.7935,32.8206,105426.0
2019-10-29 15:40:00,36.22,36.23,36.19,36.2,225295.0,32.8206,32.8297,32.7935,32.8025,225295.0
2019-10-29 15:45:00,36.19,36.2,36.15,36.16,99540.0,32.7935,32.8025,32.7572,32.7663,99540.0
2019-10-29 15:50:00,36.16,36.18,36.15,36.15,162830.0,32.7663,32.7844,32.7572,32.7572,162830.0
2019-10-29 15:55:00,36.16,36.16,36.1,36.12,378096.0,32.7663,32.7663,32.7119,32.73,378096.0
2019-10-30 09:30:00,36.15,36.19,35.97,35.99,106056.0,32.7572,32.7935,32.5941,32.6122,106056.0
2019-10-30 09:35:00,35.99,36.09,35.95,36.08,68728.0,32.6122,32.7028,32.576,32.6938,68728.0
2019-10-30 09:40:00,36.08,36.13,36.06,36.11,48505.0,32.6938,32.7391,32.6757,32.721,48505.0
2019-10-30 09:45:00,36.11,36.17,36.1,36.15,50508.0,32.721,32.7753,32.7119,32.7572,50508.0
2019-10-30 09:50:00,36.15,36.17,36.12,36.14,43550.0,32.7572,32.7753,32.73,32.7481,43550.0
2019-10-30 09:55:00,36.14,36.15,36.08,36.09,61624.0,32.7481,32.7572,32.6938,32.7028,61624.0
2019-10-30 10:00:00,36.08,36.12,35.99,36.12,189862.0,32.6938,32.73,32.6122,32.73,189862.0
2019-10-30 10:05:00,36.11,36.12,36.08,36.11,62595.0,32.721,32.73,32.6938,32.721,62595.0
2019-10-30 10:10:00,36.12,36.14,36.06,36.07,99727.0,32.73,32.7481,32.6757,32.6847,99727.0
2019-10-30 10:15:00,36.07,36.1,36.04,36.08,47438.0,32.6847,32.7119,32.6575,32.6938,47438.0
2019-10-30 10:20:00,36.08,36.12,36.06,36.1,94656.0,32.6938,32.73,32.6757,32.7119,94656.0
2019-10-30 10:25:00,36.1,36.12,36.07,36.07,33402.0,32.7119,32.73,32.6847,32.6847,33402.0
2019-10-30 10:30:00,36.06,36.06,35.98,35.98,34668.0,32.6757,32.6757,32.6032,32.6032,34668.0
2019-10-30 10:35:00,35.98,36.04,35.96,35.97,51654.0,32.6032,32.6575,32.585,32.5941,51654.0
2019-10-30 10:40:00,35.97,36.0,35.96,35.98,64034.0,32.5941,32.6213,32.585,32.6032,64034.0
2019-10-30 10:45:00,35.98,36.01,35.95,35.95,35300.0,32.6032,32.6303,32.576,32.576,35300.0
2019-10-30 10:50:00,35.96,35.99,35.96,35.98,24898.0,32.585,32.6122,32.585,32.6032,24898.0
2019-10-30 10:55:00,35.98,35.99,35.96,35.97,52274.0,32.6032,32.6122,32.585,32.5941,52274.0
2019-10-30 11:00:00,35.97,35.97,35.91,35.92,34305.0,32.5941,32.5941,32.5397,32.5488,34305.0
2019-10-30 11:05:00,35.92,35.94,35.89,35.91,50559.0,32.5488,32.5669,32.5216,32.5397,50559.0
2019-10-30 11:10:00,35.9,35.94,35.87,35.9,53653.0,32.5307,32.5669,32.5035,32.5307,53653.0
2019-10-30 11:15:00,35.89,35.89,35.82,35.82,37704.0,32.5216,32.5216,32.4582,32.4582,37704.0
2019-10-30 11:20:00,35.82,35.83,35.8,35.82,32032.0,32.4582,32.4672,32.4401,32.4582,32032.0
2019-10-30 11:25:00,35.81,35.84,35.8,35.81,29341.0,32.4491,32.4763,32.4401,32.4491,29341.0
2019-10-30 11:30:00,35.81,35.81,35.73,35.75,98615.0,32.4491,32.4491,32.3766,32.3947,98615.0
2019-10-30 11:35:00,35.75,35.79,35.74,35.77,54093.0,32.3947,32.431,32.3857,32.4129,54093.0
2019-10-30 11:40:00,35.77,35.82,35.76,35.81,72231.0,32.4129,32.4582,32.4038,32.4491,72231.0
2019-10-30 11:45:00,35.8,35.84,35.77,35.84,49272.0,32.4401,32.4763,32.4129,32.4763,49272.0
2019-10-30 11:50:00,35.83,35.84,35.79,35.8,29059.0,32.4672,32.4763,32.431,32.4401,29059.0
2019-10-30 11:55:00,35.8,35.82,35.77,35.8,51120.0,32.4401,32.4582,32.4129,32.4401,51120.0
2019-10-30 12:00:00,35.8,35.81,35.75,35.76,110663.0,32.4401,32.4491,32.3947,32.4038,110663.0
2019-10-30 12:05:00,35.77,35.79,35.75,35.78,39330.0,32.4129,32.431,32.3947,32.4219,39330.0
2019-10-30 12:10:00,35.78,35.79,35.74,35.76,39548.0,32.4219,32.431,32.3857,32.4038,39548.0
2019-10-30 12:15:00,35.76,35.79,35.69,35.73,140245.0,32.4038,32.431,32.3404,32.3766,140245.0
2019-10-30 12:20:00,35.74,35.78,35.71,35.78,43768.0,32.3857,32.4219,32.3585,32.4219,43768.0
2019-10-30 12:25:00,35.78,35.81,35.76,35.81,28063.0,32.4219,32.4491,32.4038,32.4491,28063.0
2019-10-30 12:30:00,35.81,35.83,35.79,35.83,32412.0,32.4491,32.4672,32.431,32.4672,32412.0
2019-10-30 12:35:00,35.82,35.83,35.78,35.79,24090.0,32.4582,32.4672,32.4219,32.431,24090.0
2019-10-30 12:40:00,35.78,35.81,35.78,35.79,32011.0,32.4219,32.4491,32.4219,32.431,32011.0
2019-10-30 12:45:00,35.79,35.79,35.73,35.73,34249.0,32.431,32.431,32.3766,32.3766,34249.0
2019-10-30 12:50:00,35.73,35.76,35.73,35.73,77586.0,32.3766,32.4038,32.3766,32.3766,77586.0
2019-10-30 12:55:00,35.73,35.78,35.73,35.77,24251.0,32.3766,32.4219,32.3766,32.4129,24251.0
2019-10-30 13:00:00,35.77,35.82,35.76,35.82,25035.0,32.4129,32.4582,32.4038,32.4582,25035.0
2019-10-30 13:05:00,35.82,35.82,35.78,35.79,39563.0,32.4582,32.4582,32.4219,32.431,39563.0
2019-10-30 13:10:00,35.79,35.79,35.77,35.78,16562.0,32.431,32.431,32.4129,32.4219,16562.0
2019-10-30 13:15:00,35.78,35.79,35.75,35.76,33541.0,32.4219,32.431,32.3947,32.4038,33541.0
2019-10-30 13:20:00,35.76,35.79,35.75,35.79,18086.0,32.4038,32.431,32.3947,32.431,18086.0
2019-10-30 13:25:00,35.79,35.79,35.77,35.79,18696.0,32.431,32.431,32.4129,32.431,18696.0
2019-10-30 13:30:00,35.79,35.81,35.76,35.81,25772.0,32.431,32.4491,32.4038,32.4491,25772.0
2019-10-30 13:35:00,35.8,35.82,35.78,35.79,20528.0,32.4401,32.4582,32.4219,32.431,20528.0
2019-10-30 13:40:00,35.8,35.83,35.8,35.82,24541.0,32.4401,32.4672,32.4401,32.4582,24541.0
2019-10-30 13:45:00,35.82,35.85,35.78,35.78,56910.0,32.4582,32.4854,32.4219,32.4219,56910.0
2019-10-30 13:50:00,35.78,35.8,35.76,35.76,29389.0,32.4219,32.4401,32.4038,32.4038,29389.0
2019-10-30 13:55:00,35.76,35.78,35.72,35.77,73678.0,32.4038,32.4219,32.3676,32.4129,73678.0
2019-10-30 14:00:00,35.77,35.8,35.7,35.77,31556.0,32.4129,32.4401,32.3494,32.4129,31556.0
2019-10-30 14:05:00,35.77,35.78,35.74,35.78,11743.0,32.4129,32.4219,32.3857,32.4219,11743.0
2019-10-30 14:10:00,35.77,35.82,35.77,35.82,20765.0,32.4129,32.4582,32.4129,32.4582,20765.0
2019-10-30 14:15:00,35.82,35.87,35.82,35.84,22021.0,32.4582,32.5035,32.4582,32.4763,22021.0
2019-10-30 14:20:00,35.84,35.87,35.84,35.85,19345.0,32.4763,32.5035,32.4763,32.4854,19345.0
2019-10-30 14:25:00,35.85,35.85,35.81,35.82,30193.0,32.4854,32.4854,32.4491,32.4582,30193.0
2019-10-30 14:30:00,35.82,35.83,35.73,35.73,42170.0,32.4582,32.4672,32.3766,32.3766,42170.0
2019-10-30 14:35:00,35.74,35.78,35.7,35.72,84480.0,32.3857,32.4219,32.3494,32.3676,84480.0
2019-10-30 14:40:00,35.72,35.8,35.71,35.8,57228.0,32.3676,32.4401,32.3585,32.4401,57228.0
2019-10-30 14:45:00,35.79,35.8,35.76,35.79,12382.0,32.431,32.4401,32.4038,32.431,12382.0
2019-10-30 14:50:00,35.8,35.88,35.8,35.84,29872.0,32.4401,32.5125,32.4401,32.4763,29872.0
2019-10-30 14:55:00,35.84,35.88,35.84,35.86,21868.0,32.4763,32.5125,32.4763,32.4944,21868.0
2019-10-30 15:00:00,35.87,35.9,35.86,35.9,27831.0,32.5035,32.5307,32.4944,32.5307,27831.0
2019-10-30 15:05:00,35.89,35.92,35.88,35.89,24359.0,32.5216,32.5488,32.5125,32.5216,24359.0
2019-10-30 15:10:00,35.9,35.91,35.88,35.89,25890.0,32.5307,32.5397,32.5125,32.5216,25890.0
2019-10-30 15:15:00,35.89,35.92,35.88,35.92,29604.0,32.5216,32.5488,32.5125,32.5488,29604.0
2019-10-30 15:20:00,35.91,35.98,35.91,35.96,48098.0,32.5397,32.6032,32.5397,32.585,48098.0
2019-10-30 15:25:00,35.96,35.98,35.91,35.92,43437.0,32.585,32.6032,32.5397,32.5488,43437.0
2019-10-30 15:30:00,35.92,35.94,35.9,35.91,51427.0,32.5488,32.5669,32.5307,32.5397,51427.0
2019-10-30 15:35:00,35.91,35.93,35.86,35.87,90858.0,32.5397,32.5579,32.4944,32.5035,90858.0
2019-10-30 15:40:00,35.88,35.88,35.84,35.87,86665.0,32.5125,32.5125,32.4763,32.5035,86665.0
2019-10-30 15:45:00,35.86,35.87,35.82,35.83,118383.0,32.4944,32.5035,32.4582,32.4672,118383.0
2019-10-30 15:50:00,35.83,35.91,35.83,35.91,147748.0,32.4672,32.5397,32.4672,32.5397,147748.0
2019-10-30 15:55:00,35.9,35.9,35.84,35.86,434089.0,32.5307,32.5307,32.4763,32.4944,434089.0
2019-10-31 09:30:00,35.69,35.76,35.33,35.48,166758.0,32.3404,32.4038,32.0142,32.1501,166758.0
2019-10-31 09:35:00,35.5,35.5,35.35,35.42,65911.0,32.1682,32.1682,32.0323,32.0957,65911.0
2019-10-31 09:40:00,35.42,35.56,35.42,35.46,70034.0,32.0957,32.2226,32.0957,32.132,70034.0
2019-10-31 09:45:00,35.47,35.52,35.45,35.49,46199.0,32.141,32.1863,32.1229,32.1591,46199.0
2019-10-31 09:50:00,35.49,35.54,35.46,35.53,67344.0,32.1591,32.2045,32.132,32.1954,67344.0
2019-10-31 09:55:00,35.54,35.56,35.44,35.45,47809.0,32.2045,32.2226,32.1138,32.1229,47809.0
2019-10-31 10:00:00,35.45,35.51,35.43,35.51,69738.0,32.1229,32.1773,32.1048,32.1773,69738.0
2019-10-31 10:05:00,35.5,35.52,35.45,35.45,97774.0,32.1682,32.1863,32.1229,32.1229,97774.0
2019-10-31 10:10:00,35.45,35.46,35.38,35.39,78298.0,32.1229,32.132,32.0595,32.0685,78298.0
2019-10-31 10:15:00,35.38,35.39,35.29,35.3,379091.0,32.0595,32.0685,31.9779,31.987,379091.0
2019-10-31 10:20:00,35.3,35.32,35.21,35.23,49341.0,31.987,32.0051,31.9054,31.9236,49341.0
2019-10-31 10:25:00,35.24,35.32,35.22,35.31,91525.0,31.9326,32.0051,31.9145,31.996,91525.0
2019-10-31 10:30:00,35.31,35.31,35.24,35.25,65452.0,31.996,31.996,31.9326,31.9417,65452.0
2019-10-31 10:35:00,35.25,35.27,35.22,35.23,65754.0,31.9417,31.9598,31.9145,31.9236,65754.0
2019-10-31 10:40:00,35.23,35.28,35.2,35.26,45929.0,31.9236,31.9689,31.8964,31.9507,45929.0
2019-10-31 10:45:00,35.26,35.33,35.22,35.33,94167.0,31.9507,32.0142,31.9145,32.0142,94167.0
2019-10-31 10:50:00,35.33,35.36,35.3,35.34,55270.0,32.0142,32.0414,31.987,32.0232,55270.0
2019-10-31 10:55:00,35.35,35.35,35.29,35.3,63694.0,32.0323,32.0323,31.9779,31.987,63694.0
2019-10-31 11:00:00,35.3,35.33,35.24,35.24,61230.0,31.987,32.0142,31.9326,31.9326,61230.0
2019-10-31 11:05:00,35.23,35.31,35.23,35.3,55834.0,31.9236,31.996,31.9236,31.987,55834.0
2019-10-31 11:10:00,35.31,35.32,35.27,35.29,46254.0,31.996,32.0051,31.9598,31.9779,46254.0
2019-10-31 11:15:00,35.28,35.3,35.25,35.27,39153.0,31.9689,31.987,31.9417,31.9598,39153.0
2019-10-31 11:20:00,35.28,35.29,35.26,35.27,22465.0,31.9689,31.9779,31.9507,31.9598,22465.0
2019-10-31 11:25:00,35.28,35.29,35.25,35.26,29902.0,31.9689,31.9779,31.9417,31.9507,29902.0
2019-10-31 11:30:00,35.26,35.29,35.23,35.23,52189.0,31.9507,31.9779,31.9236,31.9236,52189.0
2019-10-31 11:35:00,35.23,35.25,35.22,35.23,42341.0,31.9236,31.9417,31.9145,31.9236,42341.0
2019-10-31 11:40:00,35.23,35.28,35.22,35.25,53499.0,31.9236,31.9689,31.9145,31.9417,53499.0
2019-10-31 11:45:00,35.25,35.27,35.23,35.26,31204.0,31.9417,31.9598,31.9236,31.9507,31204.0
2019-10-31 11:50:00,35.25,35.27,35.23,35.27,47793.0,31.9417,31.9598,31.9236,31.9598,47793.0
2019-10-31 11:55:00,35.28,35.29,35.25,35.25,24112.0,31.9689,31.9779,31.9417,31.9417,24112.0
2019-10-31 12:00:00,35.26,35.26,35.2,35.2,25313.0,31.9507,31.9507,31.8964,31.8964,25313.0
2019-10-31 12:05:00,35.2,35.2,35.17,35.2,49986.0,31.8964,31.8964,31.8692,31.8964,49986.0
2019-10-31 12:10:00,35.19,35.2,35.15,35.16,58581.0,31.8873,31.8964,31.8511,31.8601,58581.0
2019-10-31 12:15:00,35.16,35.16,35.13,35.14,30801.0,31.8601,31.8601,31.8329,31.842,30801.0
2019-10-31 12:20:00,35.13,35.18,35.13,35.16,44844.0,31.8329,31.8782,31.8329,31.8601,44844.0
2019-10-31 12:25:00,35.16,35.2,35.16,35.19,31740.0,31.8601,31.8964,31.8601,31.8873,31740.0
2019-10-31 12:30:00,35.18,35.21,35.16,35.17,37695.0,31.8782,31.9054,31.8601,31.8692,37695.0
2019-10-31 12:35:00,35.17,35.19,35.15,35.17,27738.0,31.8692,31.8873,31.8511,31.8692,27738.0
2019-10-31 12:40:00,35.17,35.19,35.15,35.19,39361.0,31.8692,31.8873,31.8511,31.8873,39361.0
2019-10-31 12:45:00,35.18,35.18,35.16,35.16,28638.0,31.8782,31.8782,31.8601,31.8601,28638.0
2019-10-31 12:50:00,35.16,35.19,35.15,35.18,36080.0,31.8601,31.8873,31.8511,31.8782,36080.0
2019-10-31 12:55:00,35.18,35.22,35.17,35.22,48393.0,31.8782,31.9145,31.8692,31.9145,48393.0
2019-10-31 13:00:00,35.21,35.24,35.19,35.23,40298.0,31.9054,31.9326,31.8873,31.9236,40298.0
2019-10-31 13:05:00,35.23,35.26,35.23,35.25,28751.0,31.9236,31.9507,31.9236,31.9417,28751.0
2019-10-31 13:10:00,35.25,35.26,35.22,35.24,51937.0,31.9417,31.9507,31.9145,31.9326,51937.0
2019-10-31 13:15:00,35.24,35.25,35.21,35.21,26510.0,31.9326,31.9417,31.9054,31.9054,26510.0
2019-10-31 13:20:00,35.21,35.23,35.19,35.19,38063.0,31.9054,31.9236,31.8873,31.8873,38063.0
2019-10-31 13:25:00,35.19,35.22,35.19,35.22,25434.0,31.8873,31.9145,31.8873,31.9145,25434.0
2019-10-31 13:30:00,35.21,35.24,35.21,35.22,25445.0,31.9054,31.9326,31.9054,31.9145,25445.0
2019-10-31 13:35:00,35.22,35.24,35.22,35.22,21117.0,31.9145,31.9326,31.9145,31.9145,21117.0
2019-10-31 13:40:00,35.23,35.24,35.22,35.23,27500.0,31.9236,31.9326,31.9145,31.9236,27500.0
2019-10-31 13:45:00,35.23,35.23,35.2,35.2,46419.0,31.9236,31.9236,31.8964,31.8964,46419.0
2019-10-31 13:50:00,35.21,35.23,35.2,35.22,13979.0,31.9054,31.9236,31.8964,31.9145,13979.0
2019-10-31 13:55:00,35.22,35.23,35.19,35.2,37060.0,31.9145,31.9236,31.8873,31.8964,37060.0
2019-10-31 14:00:00,35.2,35.21,35.17,35.17,32311.0,31.8964,31.9054,31.8692,31.8692,32311.0
2019-10-31 14:05:00,35.17,35.21,35.17,35.19,34467.0,31.8692,31.9054,31.8692,31.8873,34467.0
2019-10-31 14:10:00,35.19,35.22,35.19,35.2,104910.0,31.8873,31.9145,31.8873,31.8964,104910.0
2019-10-31 14:15:00,35.2,35.24,35.18,35.2,143206.0,31.8964,31.9326,31.8782,31.8964,143206.0
2019-10-31 14:20:00,35.2,35.21,35.16,35.16,48546.0,31.8964,31.9054,31.8601,31.8601,48546.0
2019-10-31 14:25:00,35.16,35.21,35.16,35.2,45964.0,31.8601,31.9054,31.8601,31.8964,45964.0
2019-10-31 14:30:00,35.2,35.21,35.17,35.18,29831.0,31.8964,31.9054,31.8692,31.8782,29831.0
2019-10-31 14:35:00,35.19,35.2,35.15,35.16,119970.0,31.8873,31.8964,31.8511,31.8601,119970.0
2019-10-31 14:40:00,35.17,35.21,35.15,35.2,58442.0,31.8692,31.9054,31.8511,31.8964,58442.0
2019-10-31 14:45:00,35.2,35.22,35.18,35.19,39071.0,31.8964,31.9145,31.8782,31.8873,39071.0
2019-10-31 14:50:00,35.19,35.22,35.19,35.2,48473.0,31.8873,31.9145,31.8873,31.8964,48473.0
2019-10-31 14:55:00,35.21,35.26,35.2,35.25,70279.0,31.9054,31.9507,31.8964,31.9417,70279.0
2019-10-31 15:00:00,35.25,35.27,35.23,35.25,49209.0,31.9417,31.9598,31.9236,31.9417,49209.0
2019-10-31 15:05:00,35.25,35.26,35.23,35.24,35895.0,31.9417,31.9507,31.9236,31.9326,35895.0
2019-10-31 15:10:00,35.25,35.27,35.23,35.25,55292.0,31.9417,31.9598,31.9236,31.9417,55292.0
2019-10-31 15:15:00,35.26,35.28,35.24,35.27,43453.0,31.9507,31.9689,31.9326,31.9598,43453.0
2019-10-31 15:20:00,35.27,35.28,35.25,35.25,44076.0,31.9598,31.9689,31.9417,31.9417,44076.0
2019-10-31 15:25:00,35.26,35.26,35.24,35.26,61111.0,31.9507,31.9507,31.9326,31.9507,61111.0
2019-10-31 15:30:00,35.26,35.31,35.25,35.3,95357.0,31.9507,31.996,31.9417,31.987,95357.0
2019-10-31 15:35:00,35.3,35.3,35.27,35.27,52992.0,31.987,31.987,31.9598,31.9598,52992.0
2019-10-31 15:40:00,35.27,35.3,35.26,35.29,73934.0,31.9598,31.987,31.9507,31.9779,73934.0
2019-10-31 15:45:00,35.28,35.29,35.27,35.29,98257.0,31.9689,31.9779,31.9598,31.9779,98257.0
2019-10-31 15:50:00,35.28,35.29,35.25,35.26,166378.0,31.9689,31.9779,31.9417,31.9507,166378.0
2019-10-31 15:55:00,35.26,35.27,35.22,35.26,499933.0,31.9507,31.9598,31.9145,31.9507,499933.0
2019-11-01 09:30:00,35.53,35.59,35.27,35.29,132423.0,32.1954,32.2498,31.9598,31.9779,132423.0
2019-11-01 09:35:00,35.29,35.35,35.13,35.18,97900.0,31.9779,32.0323,31.8329,31.8782,97900.0
2019-11-01 09:40:00,35.18,35.29,35.17,35.21,72093.0,31.8782,31.9779,31.8692,31.9054,72093.0
2019-11-01 09:45:00,35.21,35.21,35.1,35.16,72575.0,31.9054,31.9054,31.8058,31.8601,72575.0
2019-11-01 09:50:00,35.16,35.19,35.11,35.19,76097.0,31.8601,31.8873,31.8148,31.8873,76097.0
2019-11-01 09:55:00,35.19,35.24,35.17,35.24,38326.0,31.8873,31.9326,31.8692,31.9326,38326.0
2019-11-01 10:00:00,35.23,35.35,35.2,35.3,73592.0,31.9236,32.0323,31.8964,31.987,73592.0
2019-11-01 10:05:00,35.3,35.4,35.3,35.31,88029.0,31.987,32.0776,31.987,31.996,88029.0
2019-11-01 10:10:00,35.3,35.32,35.24,35.26,52731.0,31.987,32.0051,31.9326,31.9507,52731.0
2019-11-01 10:15:00,35.26,35.27,35.17,35.23,80095.0,31.9507,31.9598,31.8692,31.9236,80095.0
2019-11-01 10:20:00,35.23,35.33,35.22,35.33,98983.0,31.9236,32.0142,31.9145,32.0142,98983.0
2019-11-01 10:25:00,35.34,35.41,35.33,35.39,82703.0,32.0232,32.0867,32.0142,32.0685,82703.0
2019-11-01 10:30:00,35.4,35.47,35.34,35.35,122537.0,32.0776,32.141,32.0232,32.0323,122537.0
2019-11-01 10:35:00,35.36,35.41,35.36,35.38,69892.0,32.0414,32.0867,32.0414,32.0595,69892.0
2019-11-01 10:40:00,35.38,35.39,35.35,35.36,47814.0,32.0595,32.0685,32.0323,32.0414,47814.0
2019-11-01 10:45:00,35.36,35.38,35.32,35.33,31553.0,32.0414,32.0595,32.0051,32.0142,31553.0
2019-11-01 10:50:00,35.33,35.41,35.32,35.39,61129.0,32.0142,32.0867,32.0051,32.0685,61129.0
2019-11-01 10:55:00,35.39,35.41,35.37,35.37,64950.0,32.0685,32.0867,32.0504,32.0504,64950.0
2019-11-01 11:00:00,35.37,35.41,35.36,35.38,58808.0,32.0504,32.0867,32.0414,32.0595,58808.0
2019-11-01 11:05:00,35.39,35.4,35.36,35.38,39585.0,32.0685,32.0776,32.0414,32.0595,39585.0
2019-11-01 11:10:00,35.38,35.4,35.36,35.38,39601.0,32.0595,32.0776,32.0414,32.0595,39601.0
2019-11-01 11:15:00,35.38,35.38,35.33,35.34,41232.0,32.0595,32.0595,32.0142,32.0232,41232.0
2019-11-01 11:20:00,35.34,35.36,35.32,35.34,48328.0,32.0232,32.0414,32.0051,32.0232,48328.0
2019-11-01 11:25:00,35.35,35.37,35.31,35.33,45107.0,32.0323,32.0504,31.996,32.0142,45107.0
2019-11-01 11:30:00,35.32,35.33,35.29,35.29,31283.0,32.0051,32.0142,31.9779,31.9779,31283.0
2019-11-01 11:35:00,35.3,35.34,35.29,35.34,41901.0,31.987,32.0232,31.9779,32.0232,41901.0
2019-11-01 11:40:00,35.33,35.35,35.28,35.29,47945.0,32.0142,32.0323,31.9689,31.9779,47945.0
2019-11-01 11:45:00,35.29,35.3,35.27,35.3,46455.0,31.9779,31.987,31.9598,31.987,46455.0
2019-11-01 11:50:00,35.29,35.31,35.25,35.26,45535.0,31.9779,31.996,31.9417,31.9507,45535.0
2019-11-01 11:55:00,35.25,35.28,35.24,35.26,62067.0,31.9417,31.9689,31.9326,31.9507,62067.0
2019-11-01 12:00:00,35.26,35.26,35.21,35.22,47269.0,31.9507,31.9507,31.9054,31.9145,47269.0
2019-11-01 12:05:00,35.21,35.23,35.19,35.19,63988.0,31.9054,31.9236,31.8873,31.8873,63988.0
2019-11-01 12:10:00,35.2,35.21,35.17,35.19,55687.0,31.8964,31.9054,31.8692,31.8873,55687.0
2019-11-01 12:15:00,35.18,35.24,35.17,35.23,48354.0,31.8782,31.9326,31.8692,31.9236,48354.0
2019-11-01 12:20:00,35.24,35.29,35.24,35.29,55419.0,31.9326,31.9779,31.9326,31.9779,55419.0
2019-11-01 12:25:00,35.29,35.3,35.27,35.28,62362.0,31.9779,31.987,31.9598,31.9689,62362.0
2019-11-01 12:30:00,35.29,35.3,35.27,35.29,41504.0,31.9779,31.987,31.9598,31.9779,41504.0
2019-11-01 12:35:00,35.29,35.31,35.26,35.26,90223.0,31.9779,31.996,31.9507,31.9507,90223.0
2019-11-01 12:40:00,35.27,35.27,35.21,35.22,70433.0,31.9598,31.9598,31.9054,31.9145,70433.0
2019-11-01 12:45:00,35.22,35.22,35.19,35.2,56794.0,31.9145,31.9145,31.8873,31.8964,56794.0
2019-11-01 12:50:00,35.2,35.23,35.19,35.22,63913.0,31.8964,31.9236,31.8873,31.9145,63913.0
2019-11-01 12:55:00,35.22,35.26,35.2,35.21,133454.0,31.9145,31.9507,31.8964,31.9054,133454.0
2019-11-01 13:00:00,35.2,35.22,35.18,35.18,178633.0,31.8964,31.9145,31.8782,31.8782,178633.0
2019-11-01 13:05:00,35.18,35.19,35.16,35.16,74452.0,31.8782,31.8873,31.8601,31.8601,74452.0
2019-11-01 13:10:00,35.16,35.23,35.16,35.22,48490.0,31.8601,31.9236,31.8601,31.9145,48490.0
2019-11-01 13:15:00,35.22,35.25,35.21,35.23,48306.0,31.9145,31.9417,31.9054,31.9236,48306.0
2019-11-01 13:20:00,35.23,35.26,35.23,35.24,36697.0,31.9236,31.9507,31.9236,31.9326,36697.0
2019-11-01 13:25:00,35.24,35.28,35.23,35.27,81895.0,31.9326,31.9689,31.9236,31.9598,81895.0
2019-11-01 13:30:00,35.27,35.3,35.26,35.27,81354.0,31.9598,31.987,31.9507,31.9598,81354.0
2019-11-01 13:35:00,35.26,35.28,35.22,35.26,143138.0,31.9507,31.9689,31.9145,31.9507,143138.0
2019-11-01 13:40:00,35.26,35.26,35.21,35.21,61616.0,31.9507,31.9507,31.9054,31.9054,61616.0
2019-11-01 13:45:00,35.21,35.22,35.19,35.2,58025.0,31.9054,31.9145,31.8873,31.8964,58025.0
2019-11-01 13:50:00,35.2,35.22,35.17,35.2,81505.0,31.8964,31.9145,31.8692,31.8964,81505.0
2019-11-01 13:55:00,35.19,35.21,35.16,35.18,85149.0,31.8873,31.9054,31.8601,31.8782,85149.0
2019-11-01 14:00:00,35.18,35.22,35.17,35.2,95366.0,31.8782,31.9145,31.8692,31.8964,95366.0
2019-11-01 14:05:00,35.19,35.2,35.17,35.18,67430.0,31.8873,31.8964,31.8692,31.8782,67430.0
2019-11-01 14:10:00,35.18,35.22,35.17,35.2,72131.0,31.8782,31.9145,31.8692,31.8964,72131.0
2019-11-01 14:15:00,35.2,35.23,35.19,35.19,86487.0,31.8964,31.9236,31.8873,31.8873,86487.0
2019-11-01 14:20:00,35.19,35.2,35.17,35.19,94368.0,31.8873,31.8964,31.8692,31.8873,94368.0
2019-11-01 14:25:00,35.19,35.22,35.17,35.21,104057.0,31.8873,31.9145,31.8692,31.9054,104057.0
2019-11-01 14:30:00,35.21,35.23,35.21,35.23,78050.0,31.9054,31.9236,31.9054,31.9236,78050.0
2019-11-01 14:35:00,35.22,35.24,35.21,35.22,54551.0,31.9145,31.9326,31.9054,31.9145,54551.0
2019-11-01 14:40:00,35.22,35.22,35.19,35.22,65328.0,31.9145,31.9145,31.8873,31.9145,65328.0
2019-11-01 14:45:00,35.22,35.22,35.18,35.21,73824.0,31.9145,31.9145,31.8782,31.9054,73824.0
2019-11-01 14:50:00,35.2,35.22,35.16,35.17,56825.0,31.8964,31.9145,31.8601,31.8692,56825.0
2019-11-01 14:55:00,35.17,35.2,35.16,35.19,80832.0,31.8692,31.8964,31.8601,31.8873,80832.0
2019-11-01 15:00:00,35.19,35.2,35.15,35.16,77074.0,31.8873,31.8964,31.8511,31.8601,77074.0
2019-11-01 15:05:00,35.15,35.15,35.12,35.13,76384.0,31.8511,31.8511,31.8239,31.8329,76384.0
2019-11-01 15:10:00,35.12,35.16,35.11,35.14,138026.0,31.8239,31.8601,31.8148,31.842,138026.0
2019-11-01 15:15:00,35.15,35.19,35.13,35.18,105080.0,31.8511,31.8873,31.8329,31.8782,105080.0
2019-11-01 15:20:00,35.18,35.18,35.15,35.16,163771.0,31.8782,31.8782,31.8511,31.8601,163771.0
2019-11-01 15:25:00,35.16,35.17,35.14,35.15,75669.0,31.8601,31.8692,31.842,31.8511,75669.0
2019-11-01 15:30:00,35.15,35.15,35.09,35.15,141677.0,31.8511,31.8511,31.7967,31.8511,141677.0
2019-11-01 15:35:00,35.15,35.15,35.1,35.12,114822.0,31.8511,31.8511,31.8058,31.8239,114822.0
2019-11-01 15:40:00,35.11,35.15,35.09,35.13,166697.0,31.8148,31.8511,31.7967,31.8329,166697.0
2019-11-01 15:45:00,35.13,35.18,35.12,35.18,161258.0,31.8329,31.8782,31.8239,31.8782,161258.0
2019-11-01 15:50:00,35.18,35.21,35.14,35.21,229906.0,31.8782,31.9054,31.842,31.9054,229906.0
2019-11-01 15:55:00,35.21,35.28,35.2,35.24,638808.0,31.9054,31.9689,31.8964,31.9326,638808.0
2019-11-04 09:30:00,35.29,35.39,35.22,35.38,296699.0,31.9779,32.0685,31.9145,32.0595,296699.0
2019-11-04 09:35:00,35.39,35.52,35.39,35.48,108839.0,32.0685,32.1863,32.0685,32.1501,108839.0
2019-11-04 09:40:00,35.48,35.48,35.33,35.38,105562.0,32.1501,32.1501,32.0142,32.0595,105562.0
2019-11-04 09:45:00,35.37,35.45,35.35,35.45,80089.0,32.0504,32.1229,32.0323,32.1229,80089.0
2019-11-04 09:50:00,35.44,35.47,35.43,35.43,52115.0,32.1138,32.141,32.1048,32.1048,52115.0
2019-11-04 09:55:00,35.44,35.47,35.42,35.47,39590.0,32.1138,32.141,32.0957,32.141,39590.0
2019-11-04 10:00:00,35.47,35.47,35.35,35.4,91363.0,32.141,32.141,32.0323,32.0776,91363.0
2019-11-04 10:05:00,35.4,35.44,35.39,35.41,50772.0,32.0776,32.1138,32.0685,32.0867,50772.0
2019-11-04 10:10:00,35.41,35.47,35.41,35.47,42824.0,32.0867,32.141,32.0867,32.141,42824.0
2019-11-04 10:15:00,35.47,35.47,35.44,35.45,40690.0,32.141,32.141,32.1138,32.1229,40690.0
2019-11-04 10:20:00,35.45,35.52,35.44,35.49,69503.0,32.1229,32.1863,32.1138,32.1591,69503.0
2019-11-04 10:25:00,35.48,35.49,35.46,35.48,35897.0,32.1501,32.1591,32.132,32.1501,35897.0
2019-11-04 10:30:00,35.47,35.48,35.46,35.48,41477.0,32.141,32.1501,32.132,32.1501,41477.0
2019-11-04 10:35:00,35.48,35.49,35.45,35.46,48947.0,32.1501,32.1591,32.1229,32.132,48947.0
2019-11-04 10:40:00,35.46,35.48,35.44,35.47,54280.0,32.132,32.1501,32.1138,32.141,54280.0
2019-11-04 10:45:00,35.47,35.48,35.45,35.46,34145.0,32.141,32.1501,32.1229,32.132,34145.0
2019-11-04 10:50:00,35.46,35.47,35.44,35.47,49504.0,32.132,32.141,32.1138,32.141,49504.0
2019-11-04 10:55:00,35.47,35.5,35.46,35.48,59151.0,32.141,32.1682,32.132,32.1501,59151.0
2019-11-04 11:00:00,35.48,35.49,35.46,35.49,112460.0,32.1501,32.1591,32.132,32.1591,112460.0
2019-11-04 11:05:00,35.49,35.52,35.47,35.49,93820.0,32.1591,32.1863,32.141,32.1591,93820.0
2019-11-04 11:10:00,35.49,35.49,35.47,35.48,40951.0,32.1591,32.1591,32.141,32.1501,40951.0
2019-11-04 11:15:00,35.48,35.49,35.47,35.47,19849.0,32.1501,32.1591,32.141,32.141,19849.0
2019-11-04 11:20:00,35.48,35.49,35.45,35.46,45946.0,32.1501,32.1591,32.1229,32.132,45946.0
2019-11-04 11:25:00,35.45,35.47,35.42,35.44,54747.0,32.1229,32.141,32.0957,32.1138,54747.0
2019-11-04 11:30:00,35.43,35.44,35.42,35.44,30500.0,32.1048,32.1138,32.0957,32.1138,30500.0
2019-11-04 11:35:00,35.44,35.44,35.38,35.39,185090.0,32.1138,32.1138,32.0595,32.0685,185090.0
2019-11-04 11:40:00,35.38,35.39,35.26,35.29,111707.0,32.0595,32.0685,31.9507,31.9779,111707.0
2019-11-04 11:45:00,35.29,35.29,35.21,35.26,90885.0,31.9779,31.9779,31.9054,31.9507,90885.0
2019-11-04 11:50:00,35.26,35.4,35.26,35.4,57875.0,31.9507,32.0776,31.9507,32.0776,57875.0
2019-11-04 11:55:00,35.4,35.4,35.35,35.37,23720.0,32.0776,32.0776,32.0323,32.0504,23720.0
2019-11-04 12:00:00,35.37,35.4,35.37,35.4,37358.0,32.0504,32.0776,32.0504,32.0776,37358.0
2019-11-04 12:05:00,35.4,35.41,35.39,35.41,35632.0,32.0776,32.0867,32.0685,32.0867,35632.0
2019-11-04 12:10:00,35.41,35.44,35.4,35.42,62029.0,32.0867,32.1138,32.0776,32.0957,62029.0
2019-11-04 12:15:00,35.43,35.45,35.42,35.45,30397.0,32.1048,32.1229,32.0957,32.1229,30397.0
2019-11-04 12:20:00,35.45,35.46,35.44,35.44,62158.0,32.1229,32.132,32.1138,32.1138,62158.0
2019-11-04 12:25:00,35.44,35.45,35.43,35.44,14612.0,32.1138,32.1229,32.1048,32.1138,14612.0
2019-11-04 12:30:00,35.44,35.47,35.43,35.46,41863.0,32.1138,32.141,32.1048,32.132,41863.0
2019-11-04 12:35:00,35.46,35.5,35.44,35.49,56725.0,32.132,32.1682,32.1138,32.1591,56725.0
2019-11-04 12:40:00,35.49,35.49,35.47,35.48,33216.0,32.1591,32.1591,32.141,32.1501,33216.0
2019-11-04 12:45:00,35.49,35.49,35.48,35.48,30865.0,32.1591,32.1591,32.1501,32.1501,30865.0
2019-11-04 12:50:00,35.48,35.49,35.45,35.48,25996.0,32.1501,32.1591,32.1229,32.1501,25996.0
2019-11-04 12:55:00,35.49,35.5,35.48,35.5,21764.0,32.1591,32.1682,32.1501,32.1682,21764.0
2019-11-04 13:00:00,35.5,35.5,35.45,35.48,124802.0,32.1682,32.1682,32.1229,32.1501,124802.0
2019-11-04 13:05:00,35.48,35.48,35.43,35.45,68524.0,32.1501,32.1501,32.1048,32.1229,68524.0
2019-11-04 13:10:00,35.45,35.46,35.4,35.41,72206.0,32.1229,32.132,32.0776,32.0867,72206.0
2019-11-04 13:15:00,35.41,35.44,35.41,35.42,29592.0,32.0867,32.1138,32.0867,32.0957,29592.0
2019-11-04 13:20:00,35.42,35.43,35.41,35.42,27143.0,32.0957,32.1048,32.0867,32.0957,27143.0
2019-11-04 13:25:00,35.42,35.43,35.4,35.41,47492.0,32.0957,32.1048,32.0776,32.0867,47492.0
2019-11-04 13:30:00,35.41,35.42,35.37,35.38,66993.0,32.0867,32.0957,32.0504,32.0595,66993.0
2019-11-04 13:35:00,35.38,35.39,35.35,35.35,44174.0,32.0595,32.0685,32.0323,32.0323,44174.0
2019-11-04 13:40:00,35.36,35.42,35.34,35.41,64132.0,32.0414,32.0957,32.0232,32.0867,64132.0
2019-11-04 13:45:00,35.41,35.44,35.39,35.43,20651.0,32.0867,32.1138,32.0685,32.1048,20651.0
2019-11-04 13:50:00,35.43,35.43,35.4,35.4,24789.0,32.1048,32.1048,32.0776,32.0776,24789.0
2019-11-04 13:55:00,35.4,35.4,35.39,35.4,30837.0,32.0776,32.0776,32.0685,32.0776,30837.0
2019-11-04 14:00:00,35.4,35.4,35.36,35.36,42154.0,32.0776,32.0776,32.0414,32.0414,42154.0
2019-11-04 14:05:00,35.37,35.38,35.36,35.36,19338.0,32.0504,32.0595,32.0414,32.0414,19338.0
2019-11-04 14:10:00,35.36,35.37,35.29,35.34,76608.0,32.0414,32.0504,31.9779,32.0232,76608.0
2019-11-04 14:15:00,35.34,35.35,35.32,35.33,28164.0,32.0232,32.0323,32.0051,32.0142,28164.0
2019-11-04 14:20:00,35.33,35.39,35.32,35.37,82671.0,32.0142,32.0685,32.0051,32.0504,82671.0
2019-11-04 14:25:00,35.37,35.38,35.35,35.38,28368.0,32.0504,32.0595,32.0323,32.0595,28368.0
2019-11-04 14:30:00,35.38,35.4,35.37,35.39,62199.0,32.0595,32.0776,32.0504,32.0685,62199.0
2019-11-04 14:35:00,35.4,35.4,35.38,35.39,24070.0,32.0776,32.0776,32.0595,32.0685,24070.0
2019-11-04 14:40:00,35.39,35.4,35.39,35.4,38159.0,32.0685,32.0776,32.0685,32.0776,38159.0
2019-11-04 14:45:00,35.4,35.41,35.36,35.38,69712.0,32.0776,32.0867,32.0414,32.0595,69712.0
2019-11-04 14:50:00,35.38,35.38,35.3,35.33,91356.0,32.0595,32.0595,31.987,32.0142,91356.0
2019-11-04 14:55:00,35.33,35.37,35.31,35.36,61945.0,32.0142,32.0504,31.996,32.0414,61945.0
2019-11-04 15:00:00,35.36,35.39,35.36,35.37,16870.0,32.0414,32.0685,32.0414,32.0504,16870.0
2019-11-04 15:05:00,35.37,35.39,35.36,35.38,32307.0,32.0504,32.0685,32.0414,32.0595,32307.0
2019-11-04 15:10:00,35.38,35.38,35.34,35.35,34386.0,32.0595,32.0595,32.0232,32.0323,34386.0
2019-11-04 15:15:00,35.36,35.38,35.35,35.38,51988.0,32.0414,32.0595,32.0323,32.0595,51988.0
2019-11-04 15:20:00,35.38,35.38,35.36,35.36,43556.0,32.0595,32.0595,32.0414,32.0414,43556.0
2019-11-04 15:25:00,35.37,35.38,35.34,35.34,64656.0,32.0504,32.0595,32.0232,32.0232,64656.0
2019-11-04 15:30:00,35.34,35.36,35.33,35.34,69074.0,32.0232,32.0414,32.0142,32.0232,69074.0
2019-11-04 15:35:00,35.34,35.34,35.28,35.32,117187.0,32.0232,32.0232,31.9689,32.0051,117187.0
2019-11-04 15:40:00,35.32,35.37,35.31,35.35,92013.0,32.0051,32.0504,31.996,32.0323,92013.0
2019-11-04 15:45:00,35.35,35.36,35.34,35.36,96985.0,32.0323,32.0414,32.0232,32.0414,96985.0
2019-11-04 15:50:00,35.36,35.42,35.34,35.4,263284.0,32.0414,32.0957,32.0232,32.0776,263284.0
2019-11-04 15:55:00,35.4,35.43,35.36,35.42,570616.0,32.0776,32.1048,32.0414,32.0957,570616.0
2019-11-05 09:30:00,35.5,35.69,35.45,35.68,111780.0,32.1682,32.3404,32.1229,32.3313,111780.0
2019-11-05 09:35:00,35.69,35.74,35.66,35.73,34365.0,32.3404,32.3857,32.3132,32.3766,34365.0
2019-11-05 09:40:00,35.73,35.76,35.69,35.7,47848.0,32.3766,32.4038,32.3404,32.3494,47848.0
2019-11-05 09:45:00,35.7,35.71,35.63,35.64,53469.0,32.3494,32.3585,32.286,32.2951,53469.0
2019-11-05 09:50:00,35.65,35.66,35.59,35.59,35020.0,32.3041,32.3132,32.2498,32.2498,35020.0
2019-11-05 09:55:00,35.59,35.65,35.59,35.63,31502.0,32.2498,32.3041,32.2498,32.286,31502.0
2019-11-05 10:00:00,35.64,35.7,35.62,35.7,51659.0,32.2951,32.3494,32.2769,32.3494,51659.0
2019-11-05 10:05:00,35.7,35.7,35.59,35.62,44870.0,32.3494,32.3494,32.2498,32.2769,44870.0
2019-11-05 10:10:00,35.61,35.64,35.58,35.63,47273.0,32.2679,32.2951,32.2407,32.286,47273.0
2019-11-05 10:15:00,35.64,35.68,35.61,35.68,118313.0,32.2951,32.3313,32.2679,32.3313,118313.0
2019-11-05 10:20:00,35.68,35.68,35.63,35.65,61621.0,32.3313,32.3313,32.286,32.3041,61621.0
2019-11-05 10:25:00,35.65,35.67,35.64,35.66,31869.0,32.3041,32.3223,32.2951,32.3132,31869.0
2019-11-05 10:30:00,35.66,35.67,35.64,35.65,44417.0,32.3132,32.3223,32.2951,32.3041,44417.0
2019-11-05 10:35:00,35.65,35.67,35.64,35.65,38761.0,32.3041,32.3223,32.2951,32.3041,38761.0
2019-11-05 10:40:00,35.65,35.67,35.63,35.63,49084.0,32.3041,32.3223,32.286,32.286,49084.0
2019-11-05 10:45:00,35.64,35.66,35.63,35.65,112620.0,32.2951,32.3132,32.286,32.3041,112620.0
2019-11-05 10:50:00,35.65,35.66,35.62,35.64,65186.0,32.3041,32.3132,32.2769,32.2951,65186.0
2019-11-05 10:55:00,35.64,35.67,35.63,35.66,135633.0,32.2951,32.3223,32.286,32.3132,135633.0
2019-11-05 11:00:00,35.66,35.67,35.65,35.66,105541.0,32.3132,32.3223,32.3041,32.3132,105541.0
2019-11-05 11:05:00,35.66,35.71,35.66,35.68,119564.0,32.3132,32.3585,32.3132,32.3313,119564.0
2019-11-05 11:10:00,35.69,35.69,35.68,35.68,11020.0,32.3404,32.3404,32.3313,32.3313,11020.0
2019-11-05 11:15:00,35.69,35.69,35.64,35.64,143762.0,32.3404,32.3404,32.2951,32.2951,143762.0
2019-11-05 11:20:00,35.65,35.65,35.6,35.61,80523.0,32.3041,32.3041,32.2588,32.2679,80523.0
2019-11-05 11:25:00,35.6,35.62,35.6,35.62,26210.0,32.2588,32.2769,32.2588,32.2769,26210.0
2019-11-05 11:30:00,35.62,35.63,35.59,35.59,91724.0,32.2769,32.286,32.2498,32.2498,91724.0
2019-11-05 11:35:00,35.6,35.61,35.55,35.55,43480.0,32.2588,32.2679,32.2135,32.2135,43480.0
2019-11-05 11:40:00,35.55,35.57,35.53,35.55,74122.0,32.2135,32.2316,32.1954,32.2135,74122.0
2019-11-05 11:45:00,35.54,35.54,35.48,35.48,46010.0,32.2045,32.2045,32.1501,32.1501,46010.0
2019-11-05 11:50:00,35.48,35.49,35.41,35.44,77385.0,32.1501,32.1591,32.0867,32.1138,77385.0
2019-11-05 11:55:00,35.44,35.44,35.34,35.36,98167.0,32.1138,32.1138,32.0232,32.0414,98167.0
2019-11-05 12:00:00,35.36,35.36,35.31,35.33,84435.0,32.0414,32.0414,31.996,32.0142,84435.0
2019-11-05 12:05:00,35.33,35.37,35.32,35.35,46243.0,32.0142,32.0504,32.0051,32.0323,46243.0
2019-11-05 12:10:00,35.35,35.37,35.33,35.36,35787.0,32.0323,32.0504,32.0142,32.0414,35787.0
2019-11-05 12:15:00,35.35,35.46,35.35,35.46,82525.0,32.0323,32.132,32.0323,32.132,82525.0
2019-11-05 12:20:00,35.46,35.5,35.46,35.48,40307.0,32.132,32.1682,32.132,32.1501,40307.0
2019-11-05 12:25:00,35.48,35.51,35.47,35.48,70890.0,32.1501,32.1773,32.141,32.1501,70890.0
2019-11-05 12:30:00,35.47,35.51,35.47,35.48,34369.0,32.141,32.1773,32.141,32.1501,34369.0
2019-11-05 12:35:00,35.49,35.5,35.48,35.49,26410.0,32.1591,32.1682,32.1501,32.1591,26410.0
2019-11-05 12:40:00,35.49,35.5,35.47,35.5,69519.0,32.1591,32.1682,32.141,32.1682,69519.0
2019-11-05 12:45:00,35.5,35.52,35.49,35.51,65268.0,32.1682,32.1863,32.1591,32.1773,65268.0
2019-11-05 12:50:00,35.51,35.55,35.5,35.51,48419.0,32.1773,32.2135,32.1682,32.1773,48419.0
2019-11-05 12:55:00,35.51,35.53,35.5,35.52,47800.0,32.1773,32.1954,32.1682,32.1863,47800.0
2019-11-05 13:00:00,35.52,35.53,35.51,35.52,42344.0,32.1863,32.1954,32.1773,32.1863,42344.0
2019-11-05 13:05:00,35.52,35.54,35.51,35.53,35573.0,32.1863,32.2045,32.1773,32.1954,35573.0
2019-11-05 13:10:00,35.52,35.54,35.51,35.54,84499.0,32.1863,32.2045,32.1773,32.2045,84499.0
2019-11-05 13:15:00,35.53,35.54,35.52,35.52,17004.0,32.1954,32.2045,32.1863,32.1863,17004.0
2019-11-05 13:20:00,35.52,35.54,35.52,35.53,22370.0,32.1863,32.2045,32.1863,32.1954,22370.0
2019-11-05 13:25:00,35.53,35.54,35.51,35.52,37080.0,32.1954,32.2045,32.1773,32.1863,37080.0
2019-11-05 13:30:00,35.52,35.53,35.49,35.51,58618.0,32.1863,32.1954,32.1591,32.1773,58618.0
2019-11-05 13:35:00,35.51,35.52,35.49,35.49,34766.0,32.1773,32.1863,32.1591,32.1591,34766.0
2019-11-05 13:40:00,35.5,35.5,35.49,35.49,4911.0,32.1682,32.1682,32.1591,32.1591,4911.0
2019-11-05 13:45:00,35.5,35.5,35.48,35.48,24732.0,32.1682,32.1682,32.1501,32.1501,24732.0
2019-11-05 13:50:00,35.49,35.49,35.48,35.49,19536.0,32.1591,32.1591,32.1501,32.1591,19536.0
2019-11-05 13:55:00,35.49,35.5,35.47,35.49,45888.0,32.1591,32.1682,32.141,32.1591,45888.0
2019-11-05 14:00:00,35.49,35.5,35.49,35.5,39212.0,32.1591,32.1682,32.1591,32.1682,39212.0
2019-11-05 14:05:00,35.5,35.51,35.49,35.5,44427.0,32.1682,32.1773,32.1591,32.1682,44427.0
2019-11-05 14:10:00,35.5,35.5,35.48,35.5,23311.0,32.1682,32.1682,32.1501,32.1682,23311.0
2019-11-05 14:15:00,35.5,35.51,35.49,35.49,19567.0,32.1682,32.1773,32.1591,32.1591,19567.0
2019-11-05 14:20:00,35.49,35.51,35.49,35.49,29064.0,32.1591,32.1773,32.1591,32.1591,29064.0
2019-11-05 14:25:00,35.5,35.5,35.49,35.49,40214.0,32.1682,32.1682,32.1591,32.1591,40214.0
2019-11-05 14:30:00,35.49,35.53,35.49,35.49,103088.0,32.1591,32.1954,32.1591,32.1591,103088.0
2019-11-05 14:35:00,35.5,35.51,35.48,35.48,28306.0,32.1682,32.1773,32.1501,32.1501,28306.0
2019-11-05 14:40:00,35.48,35.49,35.47,35.48,29573.0,32.1501,32.1591,32.141,32.1501,29573.0
2019-11-05 14:45:00,35.48,35.48,35.47,35.48,25687.0,32.1501,32.1501,32.141,32.1501,25687.0
2019-11-05 14:50:00,35.48,35.48,35.45,35.45,49039.0,32.1501,32.1501,32.1229,32.1229,49039.0
2019-11-05 14:55:00,35.45,35.46,35.44,35.45,16604.0,32.1229,32.132,32.1138,32.1229,16604.0
2019-11-05 15:00:00,35.45,35.46,35.44,35.45,29684.0,32.1229,32.132,32.1138,32.1229,29684.0
2019-11-05 15:05:00,35.45,35.45,35.42,35.42,51424.0,32.1229,32.1229,32.0957,32.0957,51424.0
2019-11-05 15:10:00,35.42,35.43,35.39,35.41,40202.0,32.0957,32.1048,32.0685,32.0867,40202.0
2019-11-05 15:15:00,35.41,35.42,35.39,35.41,50848.0,32.0867,32.0957,32.0685,32.0867,50848.0
2019-11-05 15:20:00,35.4,35.43,35.4,35.41,41529.0,32.0776,32.1048,32.0776,32.0867,41529.0
2019-11-05 15:25:00,35.41,35.42,35.4,35.41,38984.0,32.0867,32.0957,32.0776,32.0867,38984.0
2019-11-05 15:30:00,35.41,35.42,35.4,35.41,106042.0,32.0867,32.0957,32.0776,32.0867,106042.0
2019-11-05 15:35:00,35.41,35.43,35.4,35.41,68908.0,32.0867,32.1048,32.0776,32.0867,68908.0
2019-11-05 15:40:00,35.42,35.46,35.41,35.42,141259.0,32.0957,32.132,32.0867,32.0957,141259.0
2019-11-05 15:45:00,35.43,35.46,35.42,35.45,222995.0,32.1048,32.132,32.0957,32.1229,222995.0
2019-11-05 15:50:00,35.44,35.5,35.41,35.44,311764.0,32.1138,32.1682,32.0867,32.1138,311764.0
2019-11-05 15:55:00,35.44,35.48,35.43,35.47,484419.0,32.1138,32.1501,32.1048,32.141,484419.0
2019-11-06 09:30:00,35.56,35.67,35.53,35.58,173948.0,32.2226,32.3223,32.1954,32.2407,173948.0
2019-11-06 09:35:00,35.58,35.6,35.53,35.53,47297.0,32.2407,32.2588,32.1954,32.1954,47297.0
2019-11-06 09:40:00,35.53,35.55,35.48,35.48,59522.0,32.1954,32.2135,32.1501,32.1501,59522.0
2019-11-06 09:45:00,35.48,35.52,35.47,35.5,95329.0,32.1501,32.1863,32.141,32.1682,95329.0
2019-11-06 09:50:00,35.5,35.51,35.47,35.48,35742.0,32.1682,32.1773,32.141,32.1501,35742.0
2019-11-06 09:55:00,35.48,35.52,35.47,35.51,46469.0,32.1501,32.1863,32.141,32.1773,46469.0
2019-11-06 10:00:00,35.51,35.52,35.49,35.5,37940.0,32.1773,32.1863,32.1591,32.1682,37940.0
2019-11-06 10:05:00,35.5,35.52,35.49,35.51,66829.0,32.1682,32.1863,32.1591,32.1773,66829.0
2019-11-06 10:10:00,35.51,35.59,35.49,35.58,116565.0,32.1773,32.2498,32.1591,32.2407,116565.0
2019-11-06 10:15:00,35.57,35.57,35.53,35.53,38075.0,32.2316,32.2316,32.1954,32.1954,38075.0
2019-11-06 10:20:00,35.54,35.55,35.51,35.54,45699.0,32.2045,32.2135,32.1773,32.2045,45699.0
2019-11-06 10:25:00,35.54,35.55,35.53,35.54,114106.0,32.2045,32.2135,32.1954,32.2045,114106.0
2019-11-06 10:30:00,35.54,35.61,35.53,35.58,132302.0,32.2045,32.2679,32.1954,32.2407,132302.0
2019-11-06 10:35:00,35.57,35.6,35.56,35.59,82512.0,32.2316,32.2588,32.2226,32.2498,82512.0
2019-11-06 10:40:00,35.59,35.6,35.57,35.6,45109.0,32.2498,32.2588,32.2316,32.2588,45109.0
2019-11-06 10:45:00,35.6,35.67,35.59,35.66,378413.0,32.2588,32.3223,32.2498,32.3132,378413.0
2019-11-06 10:50:00,35.65,35.66,35.58,35.6,402672.0,32.3041,32.3132,32.2407,32.2588,402672.0
2019-11-06 10:55:00,35.59,35.64,35.57,35.64,381714.0,32.2498,32.2951,32.2316,32.2951,381714.0
2019-11-06 11:00:00,35.64,35.64,35.6,35.62,124288.0,32.2951,32.2951,32.2588,32.2769,124288.0
2019-11-06 11:05:00,35.63,35.63,35.61,35.62,26582.0,32.286,32.286,32.2679,32.2769,26582.0
2019-11-06 11:10:00,35.61,35.62,35.6,35.62,142188.0,32.2679,32.2769,32.2588,32.2769,142188.0
2019-11-06 11:15:00,35.61,35.64,35.56,35.58,304609.0,32.2679,32.2951,32.2226,32.2407,304609.0
2019-11-06 11:20:00,35.58,35.59,35.47,35.48,157825.0,32.2407,32.2498,32.141,32.1501,157825.0
2019-11-06 11:25:00,35.47,35.54,35.44,35.54,61459.0,32.141,32.2045,32.1138,32.2045,61459.0
2019-11-06 11:30:00,35.54,35.57,35.54,35.56,41620.0,32.2045,32.2316,32.2045,32.2226,41620.0
2019-11-06 11:35:00,35.57,35.59,35.55,35.57,74293.0,32.2316,32.2498,32.2135,32.2316,74293.0
2019-11-06 11:40:00,35.57,35.62,35.51,35.51,204843.0,32.2316,32.2769,32.1773,32.1773,204843.0
2019-11-06 11:45:00,35.52,35.58,35.49,35.51,47130.0,32.1863,32.2407,32.1591,32.1773,47130.0
2019-11-06 11:50:00,35.51,35.51,35.46,35.47,40239.0,32.1773,32.1773,32.132,32.141,40239.0
2019-11-06 11:55:00,35.48,35.5,35.47,35.49,23683.0,32.1501,32.1682,32.141,32.1591,23683.0
2019-11-06 12:00:00,35.5,35.5,35.48,35.5,53119.0,32.1682,32.1682,32.1501,32.1682,53119.0
2019-11-06 12:05:00,35.5,35.53,35.49,35.51,29246.0,32.1682,32.1954,32.1591,32.1773,29246.0
2019-11-06 12:10:00,35.51,35.52,35.49,35.5,42972.0,32.1773,32.1863,32.1591,32.1682,42972.0
2019-11-06 12:15:00,35.5,35.5,35.47,35.48,29190.0,32.1682,32.1682,32.141,32.1501,29190.0
2019-11-06 12:20:00,35.48,35.48,35.46,35.47,17471.0,32.1501,32.1501,32.132,32.141,17471.0
2019-11-06 12:25:00,35.47,35.48,35.45,35.45,45373.0,32.141,32.1501,32.1229,32.1229,45373.0
2019-11-06 12:30:00,35.46,35.46,35.43,35.44,39677.0,32.132,32.132,32.1048,32.1138,39677.0
2019-11-06 12:35:00,35.43,35.46,35.43,35.45,44589.0,32.1048,32.132,32.1048,32.1229,44589.0
2019-11-06 12:40:00,35.45,35.48,35.44,35.45,43367.0,32.1229,32.1501,32.1138,32.1229,43367.0
2019-11-06 12:45:00,35.45,35.48,35.45,35.47,29414.0,32.1229,32.1501,32.1229,32.141,29414.0
2019-11-06 12:50:00,35.47,35.47,35.45,35.46,28254.0,32.141,32.141,32.1229,32.132,28254.0
2019-11-06 12:55:00,35.46,35.48,35.46,35.48,19544.0,32.132,32.1501,32.132,32.1501,19544.0
2019-11-06 13:00:00,35.49,35.5,35.47,35.48,19446.0,32.1591,32.1682,32.141,32.1501,19446.0
2019-11-06 13:05:00,35.48,35.5,35.47,35.5,44966.0,32.1501,32.1682,32.141,32.1682,44966.0
2019-11-06 13:10:00,35.49,35.5,35.47,35.48,28850.0,32.1591,32.1682,32.141,32.1501,28850.0
2019-11-06 13:15:00,35.49,35.5,35.48,35.5,27503.0,32.1591,32.1682,32.1501,32.1682,27503.0
2019-11-06 13:20:00,35.5,35.5,35.47,35.49,52573.0,32.1682,32.1682,32.141,32.1591,52573.0
2019-11-06 13:25:00,35.49,35.5,35.47,35.47,37064.0,32.1591,32.1682,32.141,32.141,37064.0
2019-11-06 13:30:00,35.48,35.48,35.44,35.44,39157.0,32.1501,32.1501,32.1138,32.1138,39157.0
2019-11-06 13:35:00,35.44,35.46,35.43,35.44,43194.0,32.1138,32.132,32.1048,32.1138,43194.0
2019-11-06 13:40:00,35.45,35.46,35.43,35.43,33231.0,32.1229,32.132,32.1048,32.1048,33231.0
2019-11-06 13:45:00,35.44,35.46,35.44,35.46,23278.0,32.1138,32.132,32.1138,32.132,23278.0
2019-11-06 13:50:00,35.46,35.46,35.44,35.45,14943.0,32.132,32.132,32.1138,32.1229,14943.0
2019-11-06 13:55:00,35.45,35.47,35.44,35.45,26372.0,32.1229,32.141,32.1138,32.1229,26372.0
2019-11-06 14:00:00,35.45,35.47,35.44,35.46,38952.0,32.1229,32.141,32.1138,32.132,38952.0
2019-11-06 14:05:00,35.46,35.47,35.45,35.46,18378.0,32.132,32.141,32.1229,32.132,18378.0
2019-11-06 14:10:00,35.46,35.47,35.45,35.46,136349.0,32.132,32.141,32.1229,32.132,136349.0
2019-11-06 14:15:00,35.47,35.47,35.43,35.45,45388.0,32.141,32.141,32.1048,32.1229,45388.0
2019-11-06 14:20:00,35.45,35.47,35.45,35.46,23371.0,32.1229,32.141,32.1229,32.132,23371.0
2019-11-06 14:25:00,35.46,35.46,35.45,35.46,15769.0,32.132,32.132,32.1229,32.132,15769.0
2019-11-06 14:30:00,35.45,35.47,35.45,35.47,40527.0,32.1229,32.141,32.1229,32.141,40527.0
2019-11-06 14:35:00,35.46,35.47,35.43,35.43,58343.0,32.132,32.141,32.1048,32.1048,58343.0
2019-11-06 14:40:00,35.44,35.46,35.43,35.45,24822.0,32.1138,32.132,32.1048,32.1229,24822.0
2019-11-06 14:45:00,35.45,35.47,35.43,35.46,36509.0,32.1229,32.141,32.1048,32.132,36509.0
2019-11-06 14:50:00,35.46,35.46,35.45,35.46,19369.0,32.132,32.132,32.1229,32.132,19369.0
2019-11-06 14:55:00,35.46,35.47,35.45,35.47,19882.0,32.132,32.141,32.1229,32.141,19882.0
2019-11-06 15:00:00,35.46,35.47,35.42,35.43,80400.0,32.132,32.141,32.0957,32.1048,80400.0
2019-11-06 15:05:00,35.43,35.43,35.38,35.39,110520.0,32.1048,32.1048,32.0595,32.0685,110520.0
2019-11-06 15:10:00,35.39,35.43,35.38,35.41,43698.0,32.0685,32.1048,32.0595,32.0867,43698.0
2019-11-06 15:15:00,35.41,35.42,35.4,35.41,32125.0,32.0867,32.0957,32.0776,32.0867,32125.0
2019-11-06 15:20:00,35.41,35.42,35.39,35.41,52323.0,32.0867,32.0957,32.0685,32.0867,52323.0
2019-11-06 15:25:00,35.41,35.41,35.38,35.38,39893.0,32.0867,32.0867,32.0595,32.0595,39893.0
2019-11-06 15:30:00,35.38,35.39,35.34,35.34,210528.0,32.0595,32.0685,32.0232,32.0232,210528.0
2019-11-06 15:35:00,35.34,35.36,35.31,35.34,263501.0,32.0232,32.0414,31.996,32.0232,263501.0
2019-11-06 15:40:00,35.34,35.34,35.27,35.3,184398.0,32.0232,32.0232,31.9598,31.987,184398.0
2019-11-06 15:45:00,35.3,35.37,35.29,35.37,190964.0,31.987,32.0504,31.9779,32.0504,190964.0
2019-11-06 15:50:00,35.37,35.41,35.35,35.41,242474.0,32.0504,32.0867,32.0323,32.0867,242474.0
2019-11-06 15:55:00,35.41,35.57,35.41,35.51,1038215.0,32.0867,32.2316,32.0867,32.1773,1038215.0
2019-11-07 09:30:00,35.6,35.62,35.47,35.49,165040.0,32.2588,32.2769,32.141,32.1591,165040.0
2019-11-07 09:35:00,35.5,35.55,35.47,35.51,59726.0,32.1682,32.2135,32.141,32.1773,59726.0
2019-11-07 09:40:00,35.51,35.53,35.4,35.45,88237.0,32.1773,32.1954,32.0776,32.1229,88237.0
2019-11-07 09:45:00,35.44,35.45,35.34,35.44,74454.0,32.1138,32.1229,32.0232,32.1138,74454.0
2019-11-07 09:50:00,35.43,35.44,35.35,35.37,30835.0,32.1048,32.1138,32.0323,32.0504,30835.0
2019-11-07 09:55:00,35.38,35.45,35.37,35.41,133203.0,32.0595,32.1229,32.0504,32.0867,133203.0
2019-11-07 10:00:00,35.41,35.43,35.32,35.34,161642.0,32.0867,32.1048,32.0051,32.0232,161642.0
2019-11-07 10:05:00,35.34,35.36,35.29,35.3,89230.0,32.0232,32.0414,31.9779,31.987,89230.0
2019-11-07 10:10:00,35.3,35.34,35.25,35.26,78601.0,31.987,32.0232,31.9417,31.9507,78601.0
2019-11-07 10:15:00,35.26,35.31,35.25,35.26,41701.0,31.9507,31.996,31.9417,31.9507,41701.0
2019-11-07 10:20:00,35.26,35.29,35.25,35.28,58861.0,31.9507,31.9779,31.9417,31.9689,58861.0
2019-11-07 10:25:00,35.28,35.29,35.18,35.19,107345.0,31.9689,31.9779,31.8782,31.8873,107345.0
2019-11-07 10:30:00,35.19,35.29,35.19,35.23,111650.0,31.8873,31.9779,31.8873,31.9236,111650.0
2019-11-07 10:35:00,35.23,35.31,35.23,35.3,39425.0,31.9236,31.996,31.9236,31.987,39425.0
2019-11-07 10:40:00,35.3,35.39,35.29,35.34,332036.0,31.987,32.0685,31.9779,32.0232,332036.0
2019-11-07 10:45:00,35.33,35.36,35.31,35.33,105396.0,32.0142,32.0414,31.996,32.0142,105396.0
2019-11-07 10:50:00,35.33,35.37,35.32,35.35,58831.0,32.0142,32.0504,32.0051,32.0323,58831.0
2019-11-07 10:55:00,35.35,35.37,35.34,35.35,81236.0,32.0323,32.0504,32.0232,32.0323,81236.0
2019-11-07 11:00:00,35.35,35.38,35.34,35.35,62717.0,32.0323,32.0595,32.0232,32.0323,62717.0
2019-11-07 11:05:00,35.34,35.38,35.33,35.37,51761.0,32.0232,32.0595,32.0142,32.0504,51761.0
2019-11-07 11:10:00,35.38,35.42,35.37,35.39,29424.0,32.0595,32.0957,32.0504,32.0685,29424.0
2019-11-07 11:15:00,35.4,35.41,35.38,35.39,58360.0,32.0776,32.0867,32.0595,32.0685,58360.0
2019-11-07 11:20:00,35.4,35.42,35.39,35.41,42442.0,32.0776,32.0957,32.0685,32.0867,42442.0
2019-11-07 11:25:00,35.42,35.43,35.38,35.41,64546.0,32.0957,32.1048,32.0595,32.0867,64546.0
2019-11-07 11:30:00,35.41,35.44,35.4,35.44,50336.0,32.0867,32.1138,32.0776,32.1138,50336.0
2019-11-07 11:35:00,35.44,35.44,35.42,35.43,515730.0,32.1138,32.1138,32.0957,32.1048,515730.0
2019-11-07 11:40:00,35.43,35.43,35.39,35.41,98354.0,32.1048,32.1048,32.0685,32.0867,98354.0
2019-11-07 11:45:00,35.4,35.41,35.37,35.38,84352.0,32.0776,32.0867,32.0504,32.0595,84352.0
2019-11-07 11:50:00,35.39,35.41,35.39,35.4,75547.0,32.0685,32.0867,32.0685,32.0776,75547.0
2019-11-07 11:55:00,35.39,35.48,35.38,35.45,172128.0,32.0685,32.1501,32.0595,32.1229,172128.0
2019-11-07 12:00:00,35.45,35.45,35.37,35.38,138709.0,32.1229,32.1229,32.0504,32.0595,138709.0
2019-11-07 12:05:00,35.38,35.41,35.37,35.41,160002.0,32.0595,32.0867,32.0504,32.0867,160002.0
2019-11-07 12:10:00,35.41,35.42,35.38,35.38,52316.0,32.0867,32.0957,32.0595,32.0595,52316.0
2019-11-07 12:15:00,35.39,35.39,35.34,35.35,47760.0,32.0685,32.0685,32.0232,32.0323,47760.0
2019-11-07 12:20:00,35.36,35.38,35.34,35.37,40408.0,32.0414,32.0595,32.0232,32.0504,40408.0
2019-11-07 12:25:00,35.37,35.38,35.34,35.37,58493.0,32.0504,32.0595,32.0232,32.0504,58493.0
2019-11-07 12:30:00,35.37,35.37,35.32,35.33,95832.0,32.0504,32.0504,32.0051,32.0142,95832.0
2019-11-07 12:35:00,35.33,35.33,35.29,35.3,89437.0,32.0142,32.0142,31.9779,31.987,89437.0
2019-11-07 12:40:00,35.3,35.33,35.29,35.3,36106.0,31.987,32.0142,31.9779,31.987,36106.0
2019-11-07 12:45:00,35.29,35.3,35.25,35.26,42185.0,31.9779,31.987,31.9417,31.9507,42185.0
2019-11-07 12:50:00,35.27,35.28,35.22,35.27,91634.0,31.9598,31.9689,31.9145,31.9598,91634.0
2019-11-07 12:55:00,35.28,35.31,35.28,35.28,27259.0,31.9689,31.996,31.9689,31.9689,27259.0
2019-11-07 13:00:00,35.28,35.28,35.22,35.23,54425.0,31.9689,31.9689,31.9145,31.9236,54425.0
2019-11-07 13:05:00,35.23,35.24,35.19,35.21,69318.0,31.9236,31.9326,31.8873,31.9054,69318.0
2019-11-07 13:10:00,35.22,35.23,35.19,35.2,63405.0,31.9145,31.9236,31.8873,31.8964,63405.0
2019-11-07 13:15:00,35.21,35.22,35.17,35.18,77169.0,31.9054,31.9145,31.8692,31.8782,77169.0
2019-11-07 13:20:00,35.18,35.19,35.15,35.17,83589.0,31.8782,31.8873,31.8511,31.8692,83589.0
2019-11-07 13:25:00,35.18,35.18,35.13,35.14,43747.0,31.8782,31.8782,31.8329,31.842,43747.0
2019-11-07 13:30:00,35.14,35.15,35.1,35.11,57718.0,31.842,31.8511,31.8058,31.8148,57718.0
2019-11-07 13:35:00,35.11,35.12,35.09,35.1,106605.0,31.8148,31.8239,31.7967,31.8058,106605.0
2019-11-07 13:40:00,35.1,35.12,35.09,35.1,79096.0,31.8058,31.8239,31.7967,31.8058,79096.0
2019-11-07 13:45:00,35.11,35.12,35.09,35.09,63035.0,31.8148,31.8239,31.7967,31.7967,63035.0
2019-11-07 13:50:00,35.09,35.11,35.04,35.07,109955.0,31.7967,31.8148,31.7514,31.7786,109955.0
2019-11-07 13:55:00,35.08,35.1,35.07,35.09,81493.0,31.7876,31.8058,31.7786,31.7967,81493.0
2019-11-07 14:00:00,35.09,35.23,35.07,35.23,312339.0,31.7967,31.9236,31.7786,31.9236,312339.0
2019-11-07 14:05:00,35.22,35.23,35.16,35.2,134678.0,31.9145,31.9236,31.8601,31.8964,134678.0
2019-11-07 14:10:00,35.19,35.19,35.13,35.15,52077.0,31.8873,31.8873,31.8329,31.8511,52077.0
2019-11-07 14:15:00,35.15,35.19,35.14,35.18,29966.0,31.8511,31.8873,31.842,31.8782,29966.0
2019-11-07 14:20:00,35.18,35.2,35.16,35.19,48048.0,31.8782,31.8964,31.8601,31.8873,48048.0
2019-11-07 14:25:00,35.2,35.2,35.17,35.18,71343.0,31.8964,31.8964,31.8692,31.8782,71343.0
2019-11-07 14:30:00,35.19,35.2,35.14,35.16,63904.0,31.8873,31.8964,31.842,31.8601,63904.0
2019-11-07 14:35:00,35.16,35.19,35.15,35.19,78216.0,31.8601,31.8873,31.8511,31.8873,78216.0
2019-11-07 14:40:00,35.19,35.2,35.08,35.13,137263.0,31.8873,31.8964,31.7876,31.8329,137263.0
2019-11-07 14:45:00,35.13,35.17,35.12,35.12,35780.0,31.8329,31.8692,31.8239,31.8239,35780.0
2019-11-07 14:50:00,35.12,35.15,35.08,35.08,61547.0,31.8239,31.8511,31.7876,31.7876,61547.0
2019-11-07 14:55:00,35.09,35.12,35.06,35.08,61559.0,31.7967,31.8239,31.7695,31.7876,61559.0
2019-11-07 15:00:00,35.08,35.13,35.07,35.12,80297.0,31.7876,31.8329,31.7786,31.8239,80297.0
2019-11-07 15:05:00,35.13,35.16,35.09,35.16,185121.0,31.8329,31.8601,31.7967,31.8601,185121.0
2019-11-07 15:10:00,35.16,35.16,35.1,35.12,265883.0,31.8601,31.8601,31.8058,31.8239,265883.0
2019-11-07 15:15:00,35.12,35.12,35.02,35.02,54429.0,31.8239,31.8239,31.7333,31.7333,54429.0
2019-11-07 15:20:00,35.02,35.02,34.98,34.99,116961.0,31.7333,31.7333,31.697,31.7061,116961.0
2019-11-07 15:25:00,34.99,35.01,34.98,34.99,99426.0,31.7061,31.7242,31.697,31.7061,99426.0
2019-11-07 15:30:00,35.0,35.0,34.94,34.98,129062.0,31.7151,31.7151,31.6608,31.697,129062.0
2019-11-07 15:35:00,34.98,34.99,34.77,34.9,190493.0,31.697,31.7061,31.5067,31.6245,190493.0
2019-11-07 15:40:00,34.9,34.9,34.86,34.87,174116.0,31.6245,31.6245,31.5883,31.5973,174116.0
2019-11-07 15:45:00,34.87,34.98,34.86,34.98,367075.0,31.5973,31.697,31.5883,31.697,367075.0
2019-11-07 15:50:00,34.97,34.98,34.91,34.91,271982.0,31.688,31.697,31.6336,31.6336,271982.0
2019-11-07 15:55:00,34.91,34.93,34.79,34.9,878512.0,31.6336,31.6517,31.5248,31.6245,878512.0
2019-11-08 09:30:00,34.8,35.01,34.74,34.94,160391.0,31.5339,31.7242,31.4795,31.6608,160391.0
2019-11-08 09:35:00,34.94,34.98,34.9,34.95,62751.0,31.6608,31.697,31.6245,31.6698,62751.0
2019-11-08 09:40:00,34.95,34.97,34.92,34.97,73466.0,31.6698,31.688,31.6426,31.688,73466.0
2019-11-08 09:45:00,34.97,34.97,34.89,34.95,78860.0,31.688,31.688,31.6155,31.6698,78860.0
2019-11-08 09:50:00,34.95,34.96,34.9,34.91,50887.0,31.6698,31.6789,31.6245,31.6336,50887.0
2019-11-08 09:55:00,34.92,34.93,34.79,34.8,183658.0,31.6426,31.6517,31.5248,31.5339,183658.0
2019-11-08 10:00:00,34.81,34.93,34.76,34.8,209018.0,31.543,31.6517,31.4977,31.5339,209018.0
2019-11-08 10:05:00,34.8,34.83,34.7,34.71,117890.0,31.5339,31.5611,31.4433,31.4524,117890.0
2019-11-08 10:10:00,34.72,34.84,34.68,34.83,177302.0,31.4614,31.5702,31.4252,31.5611,177302.0
2019-11-08 10:15:00,34.83,34.9,34.79,34.9,173347.0,31.5611,31.6245,31.5248,31.6245,173347.0
2019-11-08 10:20:00,34.9,34.9,34.78,34.8,66457.0,31.6245,31.6245,31.5158,31.5339,66457.0
2019-11-08 10:25:00,34.8,34.86,34.78,34.8,73491.0,31.5339,31.5883,31.5158,31.5339,73491.0
2019-11-08 10:30:00,34.79,34.87,34.78,34.87,66906.0,31.5248,31.5973,31.5158,31.5973,66906.0
2019-11-08 10:35:00,34.86,34.92,34.86,34.91,65043.0,31.5883,31.6426,31.5883,31.6336,65043.0
2019-11-08 10:40:00,34.91,35.01,34.89,35.01,235922.0,31.6336,31.7242,31.6155,31.7242,235922.0
2019-11-08 10:45:00,35.01,35.01,34.97,35.0,38856.0,31.7242,31.7242,31.688,31.7151,38856.0
2019-11-08 10:50:00,35.0,35.01,34.97,34.98,25418.0,31.7151,31.7242,31.688,31.697,25418.0
2019-11-08 10:55:00,34.98,34.99,34.97,34.98,43940.0,31.697,31.7061,31.688,31.697,43940.0
2019-11-08 11:00:00,34.99,35.01,34.96,34.99,34264.0,31.7061,31.7242,31.6789,31.7061,34264.0
2019-11-08 11:05:00,34.98,34.99,34.97,34.98,17773.0,31.697,31.7061,31.688,31.697,17773.0
2019-11-08 11:10:00,34.98,35.0,34.97,34.98,42381.0,31.697,31.7151,31.688,31.697,42381.0
2019-11-08 11:15:00,34.98,35.01,34.97,34.99,42876.0,31.697,31.7242,31.688,31.7061,42876.0
2019-11-08 11:20:00,35.0,35.01,34.98,34.98,45469.0,31.7151,31.7242,31.697,31.697,45469.0
2019-11-08 11:25:00,34.98,35.02,34.98,35.0,84968.0,31.697,31.7333,31.697,31.7151,84968.0
2019-11-08 11:30:00,35.0,35.01,34.99,35.0,31703.0,31.7151,31.7242,31.7061,31.7151,31703.0
2019-11-08 11:35:00,34.99,35.02,34.99,35.01,97797.0,31.7061,31.7333,31.7061,31.7242,97797.0
2019-11-08 11:40:00,35.02,35.06,35.01,35.05,94829.0,31.7333,31.7695,31.7242,31.7604,94829.0
2019-11-08 11:45:00,35.05,35.05,35.03,35.04,37342.0,31.7604,31.7604,31.7423,31.7514,37342.0
2019-11-08 11:50:00,35.03,35.05,35.02,35.04,30931.0,31.7423,31.7604,31.7333,31.7514,30931.0
2019-11-08 11:55:00,35.05,35.08,35.03,35.08,122057.0,31.7604,31.7876,31.7423,31.7876,122057.0
2019-11-08 12:00:00,35.08,35.1,35.05,35.09,111161.0,31.7876,31.8058,31.7604,31.7967,111161.0
2019-11-08 12:05:00,35.1,35.12,35.09,35.11,122216.0,31.8058,31.8239,31.7967,31.8148,122216.0
2019-11-08 12:10:00,35.12,35.14,35.11,35.14,29093.0,31.8239,31.842,31.8148,31.842,29093.0
2019-11-08 12:15:00,35.14,35.14,35.09,35.11,38471.0,31.842,31.842,31.7967,31.8148,38471.0
2019-11-08 12:20:00,35.11,35.15,35.1,35.15,55711.0,31.8148,31.8511,31.8058,31.8511,55711.0
2019-11-08 12:25:00,35.15,35.2,35.14,35.2,52239.0,31.8511,31.8964,31.842,31.8964,52239.0
2019-11-08 12:30:00,35.2,35.2,35.17,35.18,33699.0,31.8964,31.8964,31.8692,31.8782,33699.0
2019-11-08 12:35:00,35.17,35.19,35.17,35.19,28701.0,31.8692,31.8873,31.8692,31.8873,28701.0
2019-11-08 12:40:00,35.19,35.19,35.18,35.18,19226.0,31.8873,31.8873,31.8782,31.8782,19226.0
2019-11-08 12:45:00,35.19,35.19,35.16,35.16,23816.0,31.8873,31.8873,31.8601,31.8601,23816.0
2019-11-08 12:50:00,35.17,35.17,35.14,35.15,60179.0,31.8692,31.8692,31.842,31.8511,60179.0
2019-11-08 12:55:00,35.15,35.15,35.13,35.13,14618.0,31.8511,31.8511,31.8329,31.8329,14618.0
2019-11-08 13:00:00,35.13,35.16,35.13,35.15,39092.0,31.8329,31.8601,31.8329,31.8511,39092.0
2019-11-08 13:05:00,35.14,35.23,35.14,35.2,235755.0,31.842,31.9236,31.842,31.8964,235755.0
2019-11-08 13:10:00,35.2,35.2,35.18,35.19,27227.0,31.8964,31.8964,31.8782,31.8873,27227.0
2019-11-08 13:15:00,35.19,35.23,35.17,35.23,28987.0,31.8873,31.9236,31.8692,31.9236,28987.0
2019-11-08 13:20:00,35.22,35.24,35.21,35.22,29177.0,31.9145,31.9326,31.9054,31.9145,29177.0
2019-11-08 13:25:00,35.21,35.24,35.18,35.23,57269.0,31.9054,31.9326,31.8782,31.9236,57269.0
2019-11-08 13:30:00,35.24,35.24,35.21,35.22,51616.0,31.9326,31.9326,31.9054,31.9145,51616.0
2019-11-08 13:35:00,35.22,35.23,35.21,35.22,33827.0,31.9145,31.9236,31.9054,31.9145,33827.0
2019-11-08 13:40:00,35.22,35.26,35.21,35.25,53731.0,31.9145,31.9507,31.9054,31.9417,53731.0
2019-11-08 13:45:00,35.25,35.26,35.24,35.25,25208.0,31.9417,31.9507,31.9326,31.9417,25208.0
2019-11-08 13:50:00,35.24,35.25,35.22,35.22,34380.0,31.9326,31.9417,31.9145,31.9145,34380.0
2019-11-08 13:55:00,35.23,35.25,35.22,35.22,27426.0,31.9236,31.9417,31.9145,31.9145,27426.0
2019-11-08 14:00:00,35.22,35.23,35.21,35.22,33855.0,31.9145,31.9236,31.9054,31.9145,33855.0
2019-11-08 14:05:00,35.22,35.23,35.2,35.22,35116.0,31.9145,31.9236,31.8964,31.9145,35116.0
2019-11-08 14:10:00,35.22,35.23,35.17,35.2,90990.0,31.9145,31.9236,31.8692,31.8964,90990.0
2019-11-08 14:15:00,35.19,35.2,35.18,35.18,30887.0,31.8873,31.8964,31.8782,31.8782,30887.0
2019-11-08 14:20:00,35.18,35.19,35.17,35.18,24908.0,31.8782,31.8873,31.8692,31.8782,24908.0
2019-11-08 14:25:00,35.17,35.21,35.16,35.2,50640.0,31.8692,31.9054,31.8601,31.8964,50640.0
2019-11-08 14:30:00,35.2,35.21,35.2,35.2,24176.0,31.8964,31.9054,31.8964,31.8964,24176.0
2019-11-08 14:35:00,35.21,35.21,35.19,35.2,46492.0,31.9054,31.9054,31.8873,31.8964,46492.0
2019-11-08 14:40:00,35.2,35.2,35.16,35.16,90337.0,31.8964,31.8964,31.8601,31.8601,90337.0
2019-11-08 14:45:00,35.16,35.17,35.11,35.13,32552.0,31.8601,31.8692,31.8148,31.8329,32552.0
2019-11-08 14:50:00,35.12,35.13,35.09,35.13,54292.0,31.8239,31.8329,31.7967,31.8329,54292.0
2019-11-08 14:55:00,35.13,35.18,35.12,35.17,65052.0,31.8329,31.8782,31.8239,31.8692,65052.0
2019-11-08 15:00:00,35.17,35.18,35.14,35.17,169978.0,31.8692,31.8782,31.842,31.8692,169978.0
2019-11-08 15:05:00,35.17,35.18,35.16,35.18,23292.0,31.8692,31.8782,31.8601,31.8782,23292.0
2019-11-08 15:10:00,35.18,35.19,35.16,35.17,81196.0,31.8782,31.8873,31.8601,31.8692,81196.0
2019-11-08 15:15:00,35.17,35.18,35.16,35.16,29275.0,31.8692,31.8782,31.8601,31.8601,29275.0
2019-11-08 15:20:00,35.16,35.19,35.15,35.16,44243.0,31.8601,31.8873,31.8511,31.8601,44243.0
2019-11-08 15:25:00,35.15,35.16,35.09,35.12,127149.0,31.8511,31.8601,31.7967,31.8239,127149.0
2019-11-08 15:30:00,35.13,35.17,35.12,35.14,71936.0,31.8329,31.8692,31.8239,31.842,71936.0
2019-11-08 15:35:00,35.14,35.16,35.13,35.16,100139.0,31.842,31.8601,31.8329,31.8601,100139.0
2019-11-08 15:40:00,35.16,35.16,35.14,35.15,40891.0,31.8601,31.8601,31.842,31.8511,40891.0
2019-11-08 15:45:00,35.15,35.15,35.12,35.14,107453.0,31.8511,31.8511,31.8239,31.842,107453.0
2019-11-08 15:50:00,35.14,35.14,35.05,35.14,526557.0,31.842,31.842,31.7604,31.842,526557.0
2019-11-08 15:55:00,35.13,35.17,35.12,35.13,310200.0,31.8329,31.8692,31.8239,31.8329,310200.0
2019-11-11 09:30:00,35.01,35.14,34.93,35.14,169951.0,31.7242,31.842,31.6517,31.842,169951.0
2019-11-11 09:35:00,35.14,35.18,35.08,35.09,87155.0,31.842,31.8782,31.7876,31.7967,87155.0
2019-11-11 09:40:00,35.09,35.12,35.05,35.06,51499.0,31.7967,31.8239,31.7604,31.7695,51499.0
2019-11-11 09:45:00,35.07,35.14,35.06,35.12,50748.0,31.7786,31.842,31.7695,31.8239,50748.0
2019-11-11 09:50:00,35.13,35.15,35.08,35.09,58750.0,31.8329,31.8511,31.7876,31.7967,58750.0
2019-11-11 09:55:00,35.09,35.13,35.04,35.12,31860.0,31.7967,31.8329,31.7514,31.8239,31860.0
2019-11-11 10:00:00,35.13,35.18,35.12,35.17,59911.0,31.8329,31.8782,31.8239,31.8692,59911.0
2019-11-11 10:05:00,35.17,35.24,35.14,35.2,111319.0,31.8692,31.9326,31.842,31.8964,111319.0
2019-11-11 10:10:00,35.2,35.3,35.19,35.28,86118.0,31.8964,31.987,31.8873,31.9689,86118.0
2019-11-11 10:15:00,35.29,35.29,35.24,35.27,41371.0,31.9779,31.9779,31.9326,31.9598,41371.0
2019-11-11 10:20:00,35.27,35.31,35.24,35.25,41363.0,31.9598,31.996,31.9326,31.9417,41363.0
2019-11-11 10:25:00,35.25,35.29,35.25,35.27,41664.0,31.9417,31.9779,31.9417,31.9598,41664.0
2019-11-11 10:30:00,35.27,35.29,35.26,35.27,52638.0,31.9598,31.9779,31.9507,31.9598,52638.0
2019-11-11 10:35:00,35.27,35.29,35.22,35.25,51510.0,31.9598,31.9779,31.9145,31.9417,51510.0
2019-11-11 10:40:00,35.25,35.26,35.23,35.26,27619.0,31.9417,31.9507,31.9236,31.9507,27619.0
2019-11-11 10:45:00,35.25,35.28,35.23,35.25,30614.0,31.9417,31.9689,31.9236,31.9417,30614.0
2019-11-11 10:50:00,35.25,35.25,35.21,35.25,33263.0,31.9417,31.9417,31.9054,31.9417,33263.0
2019-11-11 10:55:00,35.25,35.27,35.23,35.24,60526.0,31.9417,31.9598,31.9236,31.9326,60526.0
2019-11-11 11:00:00,35.24,35.26,35.23,35.24,42630.0,31.9326,31.9507,31.9236,31.9326,42630.0
2019-11-11 11:05:00,35.24,35.26,35.23,35.25,59313.0,31.9326,31.9507,31.9236,31.9417,59313.0
2019-11-11 11:10:00,35.25,35.25,35.23,35.23,20835.0,31.9417,31.9417,31.9236,31.9236,20835.0
2019-11-11 11:15:00,35.24,35.24,35.21,35.21,26602.0,31.9326,31.9326,31.9054,31.9054,26602.0
2019-11-11 11:20:00,35.21,35.22,35.16,35.18,25753.0,31.9054,31.9145,31.8601,31.8782,25753.0
2019-11-11 11:25:00,35.18,35.2,35.15,35.2,31587.0,31.8782,31.8964,31.8511,31.8964,31587.0
2019-11-11 11:30:00,35.2,35.22,35.19,35.2,26842.0,31.8964,31.9145,31.8873,31.8964,26842.0
2019-11-11 11:35:00,35.2,35.23,35.2,35.22,29358.0,31.8964,31.9236,31.8964,31.9145,29358.0
2019-11-11 11:40:00,35.21,35.25,35.2,35.25,27624.0,31.9054,31.9417,31.8964,31.9417,27624.0
2019-11-11 11:45:00,35.25,35.25,35.22,35.22,28076.0,31.9417,31.9417,31.9145,31.9145,28076.0
2019-11-11 11:50:00,35.23,35.23,35.21,35.21,21938.0,31.9236,31.9236,31.9054,31.9054,21938.0
2019-11-11 11:55:00,35.22,35.23,35.21,35.23,31666.0,31.9145,31.9236,31.9054,31.9236,31666.0
2019-11-11 12:00:00,35.23,35.23,35.21,35.22,14530.0,31.9236,31.9236,31.9054,31.9145,14530.0
2019-11-11 12:05:00,35.23,35.23,35.19,35.19,259210.0,31.9236,31.9236,31.8873,31.8873,259210.0
2019-11-11 12:10:00,35.19,35.2,35.17,35.17,20274.0,31.8873,31.8964,31.8692,31.8692,20274.0
2019-11-11 12:15:00,35.17,35.19,35.17,35.19,24451.0,31.8692,31.8873,31.8692,31.8873,24451.0
2019-11-11 12:20:00,35.19,35.2,35.17,35.2,24531.0,31.8873,31.8964,31.8692,31.8964,24531.0
2019-11-11 12:25:00,35.2,35.21,35.19,35.2,12555.0,31.8964,31.9054,31.8873,31.8964,12555.0
2019-11-11 12:30:00,35.2,35.22,35.2,35.22,17692.0,31.8964,31.9145,31.8964,31.9145,17692.0
2019-11-11 12:35:00,35.21,35.22,35.19,35.2,38666.0,31.9054,31.9145,31.8873,31.8964,38666.0
2019-11-11 12:40:00,35.2,35.22,35.18,35.2,30946.0,31.8964,31.9145,31.8782,31.8964,30946.0
2019-11-11 12:45:00,35.2,35.22,35.18,35.2,23220.0,31.8964,31.9145,31.8782,31.8964,23220.0
2019-11-11 12:50:00,35.2,35.21,35.19,35.2,20188.0,31.8964,31.9054,31.8873,31.8964,20188.0
2019-11-11 12:55:00,35.2,35.21,35.17,35.17,38372.0,31.8964,31.9054,31.8692,31.8692,38372.0
2019-11-11 13:00:00,35.18,35.2,35.18,35.19,24364.0,31.8782,31.8964,31.8782,31.8873,24364.0
2019-11-11 13:05:00,35.2,35.2,35.18,35.19,14419.0,31.8964,31.8964,31.8782,31.8873,14419.0
2019-11-11 13:10:00,35.2,35.21,35.19,35.2,54916.0,31.8964,31.9054,31.8873,31.8964,54916.0
2019-11-11 13:15:00,35.2,35.21,35.2,35.2,20924.0,31.8964,31.9054,31.8964,31.8964,20924.0
2019-11-11 13:20:00,35.2,35.22,35.19,35.21,45098.0,31.8964,31.9145,31.8873,31.9054,45098.0
2019-11-11 13:25:00,35.22,35.23,35.2,35.23,24697.0,31.9145,31.9236,31.8964,31.9236,24697.0
2019-11-11 13:30:00,35.23,35.26,35.22,35.23,24786.0,31.9236,31.9507,31.9145,31.9236,24786.0
2019-11-11 13:35:00,35.23,35.25,35.23,35.25,22580.0,31.9236,31.9417,31.9236,31.9417,22580.0
2019-11-11 13:40:00,35.24,35.25,35.23,35.25,32519.0,31.9326,31.9417,31.9236,31.9417,32519.0
2019-11-11 13:45:00,35.25,35.25,35.22,35.23,15639.0,31.9417,31.9417,31.9145,31.9236,15639.0
2019-11-11 13:50:00,35.23,35.25,35.22,35.24,22906.0,31.9236,31.9417,31.9145,31.9326,22906.0
2019-11-11 13:55:00,35.24,35.25,35.24,35.24,27316.0,31.9326,31.9417,31.9326,31.9326,27316.0
2019-11-11 14:00:00,35.24,35.26,35.23,35.26,24475.0,31.9326,31.9507,31.9236,31.9507,24475.0
2019-11-11 14:05:00,35.26,35.26,35.23,35.23,21188.0,31.9507,31.9507,31.9236,31.9236,21188.0
2019-11-11 14:10:00,35.23,35.25,35.21,35.22,23592.0,31.9236,31.9417,31.9054,31.9145,23592.0
2019-11-11 14:15:00,35.22,35.24,35.21,35.21,29851.0,31.9145,31.9326,31.9054,31.9054,29851.0
2019-11-11 14:20:00,35.22,35.22,35.2,35.21,22636.0,31.9145,31.9145,31.8964,31.9054,22636.0
2019-11-11 14:25:00,35.22,35.22,35.2,35.2,20811.0,31.9145,31.9145,31.8964,31.8964,20811.0
2019-11-11 14:30:00,35.2,35.22,35.2,35.21,14343.0,31.8964,31.9145,31.8964,31.9054,14343.0
2019-11-11 14:35:00,35.21,35.23,35.21,35.22,22954.0,31.9054,31.9236,31.9054,31.9145,22954.0
2019-11-11 14:40:00,35.22,35.22,35.19,35.19,24890.0,31.9145,31.9145,31.8873,31.8873,24890.0
2019-11-11 14:45:00,35.2,35.22,35.2,35.2,21031.0,31.8964,31.9145,31.8964,31.8964,21031.0
2019-11-11 14:50:00,35.2,35.22,35.19,35.2,28078.0,31.8964,31.9145,31.8873,31.8964,28078.0
2019-11-11 14:55:00,35.2,35.23,35.19,35.22,16515.0,31.8964,31.9236,31.8873,31.9145,16515.0
2019-11-11 15:00:00,35.22,35.24,35.2,35.21,31573.0,31.9145,31.9326,31.8964,31.9054,31573.0
2019-11-11 15:05:00,35.21,35.22,35.2,35.2,19386.0,31.9054,31.9145,31.8964,31.8964,19386.0
2019-11-11 15:10:00,35.21,35.22,35.2,35.2,27854.0,31.9054,31.9145,31.8964,31.8964,27854.0
2019-11-11 15:15:00,35.2,35.22,35.19,35.2,38880.0,31.8964,31.9145,31.8873,31.8964,38880.0
2019-11-11 15:20:00,35.2,35.21,35.19,35.19,13856.0,31.8964,31.9054,31.8873,31.8873,13856.0
2019-11-11 15:25:00,35.2,35.24,35.19,35.22,52326.0,31.8964,31.9326,31.8873,31.9145,52326.0
2019-11-11 15:30:00,35.22,35.23,35.21,35.22,47022.0,31.9145,31.9236,31.9054,31.9145,47022.0
2019-11-11 15:35:00,35.22,35.23,35.21,35.23,27467.0,31.9145,31.9236,31.9054,31.9236,27467.0
2019-11-11 15:40:00,35.22,35.25,35.22,35.23,52234.0,31.9145,31.9417,31.9145,31.9236,52234.0
2019-11-11 15:45:00,35.23,35.25,35.22,35.23,93626.0,31.9236,31.9417,31.9145,31.9236,93626.0
2019-11-11 15:50:00,35.22,35.23,35.21,35.22,67275.0,31.9145,31.9236,31.9054,31.9145,67275.0
2019-11-11 15:55:00,35.23,35.25,35.21,35.23,229707.0,31.9236,31.9417,31.9054,31.9236,229707.0
2019-11-12 09:30:00,35.29,35.37,35.2,35.28,120735.0,31.9779,32.0504,31.8964,31.9689,120735.0
2019-11-12 09:35:00,35.29,35.29,35.22,35.23,87466.0,31.9779,31.9779,31.9145,31.9236,87466.0
2019-11-12 09:40:00,35.23,35.24,35.21,35.23,61712.0,31.9236,31.9326,31.9054,31.9236,61712.0
2019-11-12 09:45:00,35.22,35.25,35.22,35.23,79522.0,31.9145,31.9417,31.9145,31.9236,79522.0
2019-11-12 09:50:00,35.23,35.24,35.16,35.18,213119.0,31.9236,31.9326,31.8601,31.8782,213119.0
2019-11-12 09:55:00,35.18,35.19,35.13,35.15,45920.0,31.8782,31.8873,31.8329,31.8511,45920.0
2019-11-12 10:00:00,35.14,35.17,35.11,35.12,45855.0,31.842,31.8692,31.8148,31.8239,45855.0
2019-11-12 10:05:00,35.11,35.18,35.11,35.17,65886.0,31.8148,31.8782,31.8148,31.8692,65886.0
2019-11-12 10:10:00,35.17,35.22,35.16,35.2,100606.0,31.8692,31.9145,31.8601,31.8964,100606.0
2019-11-12 10:15:00,35.2,35.26,35.2,35.25,177984.0,31.8964,31.9507,31.8964,31.9417,177984.0
2019-11-12 10:20:00,35.25,35.3,35.25,35.27,89496.0,31.9417,31.987,31.9417,31.9598,89496.0
2019-11-12 10:25:00,35.27,35.27,35.18,35.23,69370.0,31.9598,31.9598,31.8782,31.9236,69370.0
2019-11-12 10:30:00,35.23,35.24,35.21,35.22,65420.0,31.9236,31.9326,31.9054,31.9145,65420.0
2019-11-12 10:35:00,35.23,35.26,35.22,35.24,45038.0,31.9236,31.9507,31.9145,31.9326,45038.0
2019-11-12 10:40:00,35.24,35.27,35.21,35.22,54473.0,31.9326,31.9598,31.9054,31.9145,54473.0
2019-11-12 10:45:00,35.22,35.25,35.21,35.25,27691.0,31.9145,31.9417,31.9054,31.9417,27691.0
2019-11-12 10:50:00,35.24,35.26,35.22,35.24,39124.0,31.9326,31.9507,31.9145,31.9326,39124.0
2019-11-12 10:55:00,35.24,35.25,35.22,35.22,30405.0,31.9326,31.9417,31.9145,31.9145,30405.0
2019-11-12 11:00:00,35.22,35.22,35.18,35.19,52930.0,31.9145,31.9145,31.8782,31.8873,52930.0
2019-11-12 11:05:00,35.18,35.22,35.18,35.2,42422.0,31.8782,31.9145,31.8782,31.8964,42422.0
2019-11-12 11:10:00,35.21,35.22,35.18,35.22,27231.0,31.9054,31.9145,31.8782,31.9145,27231.0
2019-11-12 11:15:00,35.21,35.26,35.21,35.25,33131.0,31.9054,31.9507,31.9054,31.9417,33131.0
2019-11-12 11:20:00,35.25,35.26,35.21,35.22,42040.0,31.9417,31.9507,31.9054,31.9145,42040.0
2019-11-12 11:25:00,35.23,35.23,35.21,35.22,26371.0,31.9236,31.9236,31.9054,31.9145,26371.0
2019-11-12 11:30:00,35.22,35.24,35.21,35.23,33138.0,31.9145,31.9326,31.9054,31.9236,33138.0
2019-11-12 11:35:00,35.23,35.23,35.2,35.2,42198.0,31.9236,31.9236,31.8964,31.8964,42198.0
2019-11-12 11:40:00,35.21,35.23,35.2,35.21,29598.0,31.9054,31.9236,31.8964,31.9054,29598.0
2019-11-12 11:45:00,35.2,35.21,35.17,35.18,39452.0,31.8964,31.9054,31.8692,31.8782,39452.0
2019-11-12 11:50:00,35.18,35.2,35.16,35.18,27162.0,31.8782,31.8964,31.8601,31.8782,27162.0
2019-11-12 11:55:00,35.18,35.19,35.15,35.19,36383.0,31.8782,31.8873,31.8511,31.8873,36383.0
2019-11-12 12:00:00,35.19,35.19,35.15,35.16,53014.0,31.8873,31.8873,31.8511,31.8601,53014.0
2019-11-12 12:05:00,35.15,35.21,35.15,35.18,44576.0,31.8511,31.9054,31.8511,31.8782,44576.0
2019-11-12 12:10:00,35.19,35.22,35.17,35.21,17470.0,31.8873,31.9145,31.8692,31.9054,17470.0
2019-11-12 12:15:00,35.21,35.21,35.16,35.17,20265.0,31.9054,31.9054,31.8601,31.8692,20265.0
2019-11-12 12:20:00,35.16,35.17,35.15,35.16,10968.0,31.8601,31.8692,31.8511,31.8601,10968.0
2019-11-12 12:25:00,35.16,35.19,35.14,35.17,28528.0,31.8601,31.8873,31.842,31.8692,28528.0
2019-11-12 12:30:00,35.17,35.18,35.15,35.16,23710.0,31.8692,31.8782,31.8511,31.8601,23710.0
2019-11-12 12:35:00,35.16,35.18,35.14,35.16,34291.0,31.8601,31.8782,31.842,31.8601,34291.0
2019-11-12 12:40:00,35.16,35.18,35.14,35.15,21334.0,31.8601,31.8782,31.842,31.8511,21334.0
2019-11-12 12:45:00,35.15,35.17,35.12,35.14,29226.0,31.8511,31.8692,31.8239,31.842,29226.0
2019-11-12 12:50:00,35.14,35.17,35.13,35.14,28727.0,31.842,31.8692,31.8329,31.842,28727.0
2019-11-12 12:55:00,35.15,35.16,35.14,35.15,19689.0,31.8511,31.8601,31.842,31.8511,19689.0
2019-11-12 13:00:00,35.16,35.18,35.15,35.17,21099.0,31.8601,31.8782,31.8511,31.8692,21099.0
2019-11-12 13:05:00,35.18,35.18,35.15,35.18,28925.0,31.8782,31.8782,31.8511,31.8782,28925.0
2019-11-12 13:10:00,35.18,35.19,35.16,35.18,40766.0,31.8782,31.8873,31.8601,31.8782,40766.0
2019-11-12 13:15:00,35.17,35.19,35.17,35.19,33079.0,31.8692,31.8873,31.8692,31.8873,33079.0
2019-11-12 13:20:00,35.19,35.19,35.16,35.18,39260.0,31.8873,31.8873,31.8601,31.8782,39260.0
2019-11-12 13:25:00,35.18,35.18,35.14,35.14,56182.0,31.8782,31.8782,31.842,31.842,56182.0
2019-11-12 13:30:00,35.14,35.15,35.11,35.14,50530.0,31.842,31.8511,31.8148,31.842,50530.0
2019-11-12 13:35:00,35.13,35.15,35.12,35.14,42006.0,31.8329,31.8511,31.8239,31.842,42006.0
2019-11-12 13:40:00,35.14,35.16,35.13,35.15,25758.0,31.842,31.8601,31.8329,31.8511,25758.0
2019-11-12 13:45:00,35.15,35.16,35.14,35.15,40700.0,31.8511,31.8601,31.842,31.8511,40700.0
2019-11-12 13:50:00,35.15,35.16,35.14,35.14,48500.0,31.8511,31.8601,31.842,31.842,48500.0
2019-11-12 13:55:00,35.14,35.15,35.11,35.12,34819.0,31.842,31.8511,31.8148,31.8239,34819.0
2019-11-12 14:00:00,35.12,35.12,35.05,35.05,57402.0,31.8239,31.8239,31.7604,31.7604,57402.0
2019-11-12 14:05:00,35.05,35.06,35.03,35.05,55932.0,31.7604,31.7695,31.7423,31.7604,55932.0
2019-11-12 14:10:00,35.05,35.06,34.99,34.99,58402.0,31.7604,31.7695,31.7061,31.7061,58402.0
2019-11-12 14:15:00,34.99,35.01,34.97,34.99,26155.0,31.7061,31.7242,31.688,31.7061,26155.0
2019-11-12 14:20:00,34.98,35.06,34.97,35.05,171185.0,31.697,31.7695,31.688,31.7604,171185.0
2019-11-12 14:25:00,35.04,35.05,35.01,35.04,34259.0,31.7514,31.7604,31.7242,31.7514,34259.0
2019-11-12 14:30:00,35.03,35.05,35.01,35.04,50577.0,31.7423,31.7604,31.7242,31.7514,50577.0
2019-11-12 14:35:00,35.04,35.04,34.99,35.03,33974.0,31.7514,31.7514,31.7061,31.7423,33974.0
2019-11-12 14:40:00,35.04,35.06,35.01,35.02,53008.0,31.7514,31.7695,31.7242,31.7333,53008.0
2019-11-12 14:45:00,35.03,35.04,35.01,35.03,92530.0,31.7423,31.7514,31.7242,31.7423,92530.0
2019-11-12 14:50:00,35.02,35.04,34.99,35.0,78254.0,31.7333,31.7514,31.7061,31.7151,78254.0
2019-11-12 14:55:00,35.0,35.02,34.98,35.01,74812.0,31.7151,31.7333,31.697,31.7242,74812.0
2019-11-12 15:00:00,35.01,35.02,34.99,35.0,35003.0,31.7242,31.7333,31.7061,31.7151,35003.0
2019-11-12 15:05:00,35.0,35.06,35.0,35.05,84478.0,31.7151,31.7695,31.7151,31.7604,84478.0
2019-11-12 15:10:00,35.05,35.07,35.04,35.06,49259.0,31.7604,31.7786,31.7514,31.7695,49259.0
2019-11-12 15:15:00,35.05,35.07,35.04,35.07,85824.0,31.7604,31.7786,31.7514,31.7786,85824.0
2019-11-12 15:20:00,35.07,35.09,35.06,35.08,68650.0,31.7786,31.7967,31.7695,31.7876,68650.0
2019-11-12 15:25:00,35.09,35.13,35.08,35.11,101972.0,31.7967,31.8329,31.7876,31.8148,101972.0
2019-11-12 15:30:00,35.1,35.14,35.1,35.11,72679.0,31.8058,31.842,31.8058,31.8148,72679.0
2019-11-12 15:35:00,35.11,35.12,35.09,35.09,66853.0,31.8148,31.8239,31.7967,31.7967,66853.0
2019-11-12 15:40:00,35.09,35.14,35.09,35.13,89194.0,31.7967,31.842,31.7967,31.8329,89194.0
2019-11-12 15:45:00,35.13,35.15,35.1,35.13,99939.0,31.8329,31.8511,31.8058,31.8329,99939.0
2019-11-12 15:50:00,35.13,35.13,35.02,35.02,222932.0,31.8329,31.8329,31.7333,31.7333,222932.0
2019-11-12 15:55:00,35.0,35.09,34.99,35.07,481064.0,31.7151,31.7967,31.7061,31.7786,481064.0
2019-11-13 09:30:00,34.9,34.91,34.65,34.77,193343.0,31.6245,31.6336,31.398,31.5067,193343.0
2019-11-13 09:35:00,34.78,34.93,34.77,34.85,59709.0,31.5158,31.6517,31.5067,31.5792,59709.0
2019-11-13 09:40:00,34.85,34.9,34.75,34.76,120633.0,31.5792,31.6245,31.4886,31.4977,120633.0
2019-11-13 09:45:00,34.76,34.91,34.76,34.87,42132.0,31.4977,31.6336,31.4977,31.5973,42132.0
2019-11-13 09:50:00,34.87,34.88,34.82,34.83,41961.0,31.5973,31.6064,31.552,31.5611,41961.0
2019-11-13 09:55:00,34.83,34.83,34.78,34.8,61479.0,31.5611,31.5611,31.5158,31.5339,61479.0
2019-11-13 10:00:00,34.81,34.89,34.81,34.84,49170.0,31.543,31.6155,31.543,31.5702,49170.0
2019-11-13 10:05:00,34.84,34.87,34.84,34.87,39788.0,31.5702,31.5973,31.5702,31.5973,39788.0
2019-11-13 10:10:00,34.87,34.87,34.8,34.82,57689.0,31.5973,31.5973,31.5339,31.552,57689.0
2019-11-13 10:15:00,34.82,34.83,34.79,34.81,26139.0,31.552,31.5611,31.5248,31.543,26139.0
2019-11-13 10:20:00,34.82,34.83,34.8,34.81,25914.0,31.552,31.5611,31.5339,31.543,25914.0
2019-11-13 10:25:00,34.81,34.88,34.81,34.87,54549.0,31.543,31.6064,31.543,31.5973,54549.0
2019-11-13 10:30:00,34.86,34.87,34.8,34.82,48452.0,31.5883,31.5973,31.5339,31.552,48452.0
2019-11-13 10:35:00,34.82,34.86,34.78,34.86,133614.0,31.552,31.5883,31.5158,31.5883,133614.0
2019-11-13 10:40:00,34.86,34.87,34.8,34.82,34030.0,31.5883,31.5973,31.5339,31.552,34030.0
2019-11-13 10:45:00,34.82,34.86,34.82,34.84,33913.0,31.552,31.5883,31.552,31.5702,33913.0
2019-11-13 10:50:00,34.84,34.87,34.82,34.83,31252.0,31.5702,31.5973,31.552,31.5611,31252.0
2019-11-13 10:55:00,34.83,34.86,34.82,34.86,21907.0,31.5611,31.5883,31.552,31.5883,21907.0
2019-11-13 11:00:00,34.86,34.89,34.84,34.86,30486.0,31.5883,31.6155,31.5702,31.5883,30486.0
2019-11-13 11:05:00,34.86,34.87,34.81,34.83,30587.0,31.5883,31.5973,31.543,31.5611,30587.0
2019-11-13 11:10:00,34.83,34.85,34.82,34.84,15263.0,31.5611,31.5792,31.552,31.5702,15263.0
2019-11-13 11:15:00,34.84,34.89,34.83,34.88,34881.0,31.5702,31.6155,31.5611,31.6064,34881.0
2019-11-13 11:20:00,34.89,34.92,34.89,34.9,36005.0,31.6155,31.6426,31.6155,31.6245,36005.0
2019-11-13 11:25:00,34.9,34.91,34.87,34.88,17150.0,31.6245,31.6336,31.5973,31.6064,17150.0
2019-11-13 11:30:00,34.87,34.91,34.87,34.9,19499.0,31.5973,31.6336,31.5973,31.6245,19499.0
2019-11-13 11:35:00,34.89,34.91,34.89,34.9,16877.0,31.6155,31.6336,31.6155,31.6245,16877.0
2019-11-13 11:40:00,34.9,34.93,34.89,34.9,35082.0,31.6245,31.6517,31.6155,31.6245,35082.0
2019-11-13 11:45:00,34.9,34.91,34.88,34.9,23615.0,31.6245,31.6336,31.6064,31.6245,23615.0
2019-11-13 11:50:00,34.9,34.91,34.88,34.91,19434.0,31.6245,31.6336,31.6064,31.6336,19434.0
2019-11-13 11:55:00,34.9,34.91,34.87,34.88,18672.0,31.6245,31.6336,31.5973,31.6064,18672.0
2019-11-13 12:00:00,34.87,34.88,34.82,34.82,26439.0,31.5973,31.6064,31.552,31.552,26439.0
2019-11-13 12:05:00,34.82,34.83,34.79,34.8,17479.0,31.552,31.5611,31.5248,31.5339,17479.0
2019-11-13 12:10:00,34.8,34.81,34.78,34.8,38478.0,31.5339,31.543,31.5158,31.5339,38478.0
2019-11-13 12:15:00,34.8,34.81,34.78,34.8,28436.0,31.5339,31.543,31.5158,31.5339,28436.0
2019-11-13 12:20:00,34.8,34.81,34.79,34.8,15765.0,31.5339,31.543,31.5248,31.5339,15765.0
2019-11-13 12:25:00,34.81,34.82,34.79,34.8,23520.0,31.543,31.552,31.5248,31.5339,23520.0
2019-11-13 12:30:00,34.8,34.83,34.79,34.83,29260.0,31.5339,31.5611,31.5248,31.5611,29260.0
2019-11-13 12:35:00,34.83,34.85,34.82,34.84,13823.0,31.5611,31.5792,31.552,31.5702,13823.0
2019-11-13 12:40:00,34.84,34.85,34.81,34.82,33959.0,31.5702,31.5792,31.543,31.552,33959.0
2019-11-13 12:45:00,34.83,34.83,34.8,34.8,26696.0,31.5611,31.5611,31.5339,31.5339,26696.0
2019-11-13 12:50:00,34.81,34.82,34.8,34.82,20884.0,31.543,31.552,31.5339,31.552,20884.0
2019-11-13 12:55:00,34.82,34.82,34.81,34.81,6519.0,31.552,31.552,31.543,31.543,6519.0
2019-11-13 13:00:00,34.81,34.82,34.76,34.77,160091.0,31.543,31.552,31.4977,31.5067,160091.0
2019-11-13 13:05:00,34.77,34.8,34.76,34.77,39860.0,31.5067,31.5339,31.4977,31.5067,39860.0
2019-11-13 13:10:00,34.77,34.8,34.77,34.8,25544.0,31.5067,31.5339,31.5067,31.5339,25544.0
2019-11-13 13:15:00,34.79,34.79,34.76,34.78,32346.0,31.5248,31.5248,31.4977,31.5158,32346.0
2019-11-13 13:20:00,34.77,34.79,34.75,34.76,22968.0,31.5067,31.5248,31.4886,31.4977,22968.0
2019-11-13 13:25:00,34.76,34.78,34.76,34.77,28523.0,31.4977,31.5158,31.4977,31.5067,28523.0
2019-11-13 13:30:00,34.77,34.82,34.76,34.79,72804.0,31.5067,31.552,31.4977,31.5248,72804.0
2019-11-13 13:35:00,34.79,34.8,34.77,34.78,46289.0,31.5248,31.5339,31.5067,31.5158,46289.0
2019-11-13 13:40:00,34.78,34.79,34.78,34.79,7792.0,31.5158,31.5248,31.5158,31.5248,7792.0
2019-11-13 13:45:00,34.79,34.83,34.78,34.83,154959.0,31.5248,31.5611,31.5158,31.5611,154959.0
2019-11-13 13:50:00,34.83,34.88,34.82,34.87,133014.0,31.5611,31.6064,31.552,31.5973,133014.0
2019-11-13 13:55:00,34.86,34.86,34.67,34.7,138869.0,31.5883,31.5883,31.4161,31.4433,138869.0
2019-11-13 14:00:00,34.71,34.73,34.68,34.71,51331.0,31.4524,31.4705,31.4252,31.4524,51331.0
2019-11-13 14:05:00,34.71,34.71,34.66,34.69,59885.0,31.4524,31.4524,31.407,31.4342,59885.0
2019-11-13 14:10:00,34.68,34.7,34.67,34.69,20607.0,31.4252,31.4433,31.4161,31.4342,20607.0
2019-11-13 14:15:00,34.69,34.71,34.67,34.69,27239.0,31.4342,31.4524,31.4161,31.4342,27239.0
2019-11-13 14:20:00,34.68,34.7,34.65,34.66,17410.0,31.4252,31.4433,31.398,31.407,17410.0
2019-11-13 14:25:00,34.66,34.66,34.63,34.63,26367.0,31.407,31.407,31.3799,31.3799,26367.0
2019-11-13 14:30:00,34.63,34.69,34.63,34.68,48813.0,31.3799,31.4342,31.3799,31.4252,48813.0
2019-11-13 14:35:00,34.67,34.69,34.66,34.68,40771.0,31.4161,31.4342,31.407,31.4252,40771.0
2019-11-13 14:40:00,34.68,34.68,34.66,34.66,69444.0,31.4252,31.4252,31.407,31.407,69444.0
2019-11-13 14:45:00,34.66,34.7,34.66,34.69,39215.0,31.407,31.4433,31.407,31.4342,39215.0
2019-11-13 14:50:00,34.7,34.71,34.68,34.69,40887.0,31.4433,31.4524,31.4252,31.4342,40887.0
2019-11-13 14:55:00,34.69,34.72,34.69,34.7,45383.0,31.4342,31.4614,31.4342,31.4433,45383.0
2019-11-13 15:00:00,34.7,34.74,34.69,34.73,82406.0,31.4433,31.4795,31.4342,31.4705,82406.0
2019-11-13 15:05:00,34.73,34.75,34.71,34.73,101416.0,31.4705,31.4886,31.4524,31.4705,101416.0
2019-11-13 15:10:00,34.73,34.75,34.69,34.69,83421.0,31.4705,31.4886,31.4342,31.4342,83421.0
2019-11-13 15:15:00,34.7,34.71,34.68,34.7,45838.0,31.4433,31.4524,31.4252,31.4433,45838.0
2019-11-13 15:20:00,34.7,34.71,34.68,34.7,36169.0,31.4433,31.4524,31.4252,31.4433,36169.0
2019-11-13 15:25:00,34.7,34.7,34.67,34.68,51161.0,31.4433,31.4433,31.4161,31.4252,51161.0
2019-11-13 15:30:00,34.68,34.7,34.64,34.67,98556.0,31.4252,31.4433,31.3889,31.4161,98556.0
2019-11-13 15:35:00,34.67,34.69,34.64,34.66,133786.0,31.4161,31.4342,31.3889,31.407,133786.0
2019-11-13 15:40:00,34.66,34.66,34.64,34.65,107416.0,31.407,31.407,31.3889,31.398,107416.0
2019-11-13 15:45:00,34.65,34.65,34.6,34.6,116302.0,31.398,31.398,31.3527,31.3527,116302.0
2019-11-13 15:50:00,34.6,34.6,34.54,34.59,381010.0,31.3527,31.3527,31.2983,31.3436,381010.0
2019-11-13 15:55:00,34.59,34.66,34.57,34.65,307240.0,31.3436,31.407,31.3255,31.398,307240.0
2019-11-14 09:30:00,34.56,34.77,34.52,34.74,95565.0,31.3164,31.5067,31.2802,31.4795,95565.0
2019-11-14 09:35:00,34.74,34.74,34.62,34.7,70877.0,31.4795,31.4795,31.3708,31.4433,70877.0
2019-11-14 09:40:00,34.7,34.73,34.66,34.7,38698.0,31.4433,31.4705,31.407,31.4433,38698.0
2019-11-14 09:45:00,34.7,34.76,34.68,34.75,33811.0,31.4433,31.4977,31.4252,31.4886,33811.0
2019-11-14 09:50:00,34.76,34.8,34.74,34.79,50396.0,31.4977,31.5339,31.4795,31.5248,50396.0
2019-11-14 09:55:00,34.79,34.83,34.77,34.81,34521.0,31.5248,31.5611,31.5067,31.543,34521.0
2019-11-14 10:00:00,34.8,34.9,34.79,34.89,41778.0,31.5339,31.6245,31.5248,31.6155,41778.0
2019-11-14 10:05:00,34.88,34.92,34.84,34.84,113603.0,31.6064,31.6426,31.5702,31.5702,113603.0
2019-11-14 10:10:00,34.84,34.87,34.83,34.84,31731.0,31.5702,31.5973,31.5611,31.5702,31731.0
2019-11-14 10:15:00,34.84,34.89,34.83,34.89,40983.0,31.5702,31.6155,31.5611,31.6155,40983.0
2019-11-14 10:20:00,34.89,34.92,34.87,34.91,82135.0,31.6155,31.6426,31.5973,31.6336,82135.0
2019-11-14 10:25:00,34.91,34.95,34.89,34.9,121789.0,31.6336,31.6698,31.6155,31.6245,121789.0
2019-11-14 10:30:00,34.9,34.9,34.84,34.85,42059.0,31.6245,31.6245,31.5702,31.5792,42059.0
2019-11-14 10:35:00,34.84,34.86,34.81,34.83,51289.0,31.5702,31.5883,31.543,31.5611,51289.0
2019-11-14 10:40:00,34.83,34.87,34.81,34.86,43480.0,31.5611,31.5973,31.543,31.5883,43480.0
2019-11-14 10:45:00,34.86,34.88,34.84,34.86,106083.0,31.5883,31.6064,31.5702,31.5883,106083.0
2019-11-14 10:50:00,34.86,34.88,34.83,34.84,29722.0,31.5883,31.6064,31.5611,31.5702,29722.0
2019-11-14 10:55:00,34.84,34.87,34.78,34.79,31979.0,31.5702,31.5973,31.5158,31.5248,31979.0
2019-11-14 11:00:00,34.78,34.8,34.75,34.8,30538.0,31.5158,31.5339,31.4886,31.5339,30538.0
2019-11-14 11:05:00,34.8,34.88,34.79,34.87,39144.0,31.5339,31.6064,31.5248,31.5973,39144.0
2019-11-14 11:10:00,34.87,34.87,34.81,34.82,31791.0,31.5973,31.5973,31.543,31.552,31791.0
2019-11-14 11:15:00,34.83,34.86,34.82,34.83,20873.0,31.5611,31.5883,31.552,31.5611,20873.0
2019-11-14 11:20:00,34.84,34.84,34.82,34.84,22051.0,31.5702,31.5702,31.552,31.5702,22051.0
2019-11-14 11:25:00,34.84,34.84,34.8,34.81,35656.0,31.5702,31.5702,31.5339,31.543,35656.0
2019-11-14 11:30:00,34.82,34.82,34.79,34.81,29965.0,31.552,31.552,31.5248,31.543,29965.0
2019-11-14 11:35:00,34.82,34.84,34.79,34.83,21209.0,31.552,31.5702,31.5248,31.5611,21209.0
2019-11-14 11:40:00,34.83,34.84,34.75,34.77,32476.0,31.5611,31.5702,31.4886,31.5067,32476.0
2019-11-14 11:45:00,34.77,34.77,34.67,34.7,80857.0,31.5067,31.5067,31.4161,31.4433,80857.0
2019-11-14 11:50:00,34.71,34.79,34.71,34.79,71544.0,31.4524,31.5248,31.4524,31.5248,71544.0
2019-11-14 11:55:00,34.79,34.82,34.78,34.8,26598.0,31.5248,31.552,31.5158,31.5339,26598.0
2019-11-14 12:00:00,34.79,34.82,34.77,34.8,24291.0,31.5248,31.552,31.5067,31.5339,24291.0
2019-11-14 12:05:00,34.8,34.82,34.77,34.79,49042.0,31.5339,31.552,31.5067,31.5248,49042.0
2019-11-14 12:10:00,34.79,34.8,34.78,34.78,24612.0,31.5248,31.5339,31.5158,31.5158,24612.0
2019-11-14 12:15:00,34.78,34.8,34.77,34.8,38127.0,31.5158,31.5339,31.5067,31.5339,38127.0
2019-11-14 12:20:00,34.8,34.81,34.79,34.8,10745.0,31.5339,31.543,31.5248,31.5339,10745.0
2019-11-14 12:25:00,34.8,34.84,34.8,34.83,68967.0,31.5339,31.5702,31.5339,31.5611,68967.0
2019-11-14 12:30:00,34.84,34.86,34.83,34.84,21070.0,31.5702,31.5883,31.5611,31.5702,21070.0
2019-11-14 12:35:00,34.84,34.86,34.83,34.84,16685.0,31.5702,31.5883,31.5611,31.5702,16685.0
2019-11-14 12:40:00,34.85,34.87,34.84,34.86,19121.0,31.5792,31.5973,31.5702,31.5883,19121.0
2019-11-14 12:45:00,34.87,34.88,34.85,34.88,23342.0,31.5973,31.6064,31.5792,31.6064,23342.0
2019-11-14 12:50:00,34.88,34.9,34.87,34.9,25173.0,31.6064,31.6245,31.5973,31.6245,25173.0
2019-11-14 12:55:00,34.9,34.9,34.89,34.89,26970.0,31.6245,31.6245,31.6155,31.6155,26970.0
2019-11-14 13:00:00,34.9,34.92,34.89,34.91,41735.0,31.6245,31.6426,31.6155,31.6336,41735.0
2019-11-14 13:05:00,34.91,34.92,34.89,34.89,32830.0,31.6336,31.6426,31.6155,31.6155,32830.0
2019-11-14 13:10:00,34.89,34.9,34.87,34.88,26690.0,31.6155,31.6245,31.5973,31.6064,26690.0
2019-11-14 13:15:00,34.89,34.89,34.87,34.89,15164.0,31.6155,31.6155,31.5973,31.6155,15164.0
2019-11-14 13:20:00,34.88,34.89,34.86,34.87,25761.0,31.6064,31.6155,31.5883,31.5973,25761.0
2019-11-14 13:25:00,34.87,34.87,34.85,34.86,36523.0,31.5973,31.5973,31.5792,31.5883,36523.0
2019-11-14 13:30:00,34.87,34.88,34.86,34.87,29996.0,31.5973,31.6064,31.5883,31.5973,29996.0
2019-11-14 13:35:00,34.87,34.89,34.86,34.89,33902.0,31.5973,31.6155,31.5883,31.6155,33902.0
2019-11-14 13:40:00,34.89,34.89,34.88,34.89,13198.0,31.6155,31.6155,31.6064,31.6155,13198.0
2019-11-14 13:45:00,34.89,34.91,34.88,34.89,41787.0,31.6155,31.6336,31.6064,31.6155,41787.0
2019-11-14 13:50:00,34.9,34.9,34.89,34.89,15004.0,31.6245,31.6245,31.6155,31.6155,15004.0
2019-11-14 13:55:00,34.9,34.9,34.8,34.89,113221.0,31.6245,31.6245,31.5339,31.6155,113221.0
2019-11-14 14:00:00,34.89,34.91,34.88,34.89,41014.0,31.6155,31.6336,31.6064,31.6155,41014.0
2019-11-14 14:05:00,34.88,34.91,34.88,34.91,45805.0,31.6064,31.6336,31.6064,31.6336,45805.0
2019-11-14 14:10:00,34.9,34.91,34.87,34.88,21117.0,31.6245,31.6336,31.5973,31.6064,21117.0
2019-11-14 14:15:00,34.87,34.91,34.87,34.91,49727.0,31.5973,31.6336,31.5973,31.6336,49727.0
2019-11-14 14:20:00,34.91,34.91,34.89,34.91,28738.0,31.6336,31.6336,31.6155,31.6336,28738.0
2019-11-14 14:25:00,34.91,34.91,34.88,34.91,27814.0,31.6336,31.6336,31.6064,31.6336,27814.0
2019-11-14 14:30:00,34.91,34.91,34.9,34.91,34007.0,31.6336,31.6336,31.6245,31.6336,34007.0
2019-11-14 14:35:00,34.91,34.91,34.88,34.88,45516.0,31.6336,31.6336,31.6064,31.6064,45516.0
2019-11-14 14:40:00,34.88,34.91,34.87,34.9,54574.0,31.6064,31.6336,31.5973,31.6245,54574.0
2019-11-14 14:45:00,34.9,34.91,34.89,34.9,33704.0,31.6245,31.6336,31.6155,31.6245,33704.0
2019-11-14 14:50:00,34.9,34.91,34.88,34.9,31380.0,31.6245,31.6336,31.6064,31.6245,31380.0
2019-11-14 14:55:00,34.9,34.91,34.89,34.91,27698.0,31.6245,31.6336,31.6155,31.6336,27698.0
2019-11-14 15:00:00,34.91,34.92,34.89,34.91,55191.0,31.6336,31.6426,31.6155,31.6336,55191.0
2019-11-14 15:05:00,34.91,34.94,34.91,34.93,65842.0,31.6336,31.6608,31.6336,31.6517,65842.0
2019-11-14 15:10:00,34.93,34.96,34.91,34.96,134964.0,31.6517,31.6789,31.6336,31.6789,134964.0
2019-11-14 15:15:00,34.96,34.97,34.95,34.97,73656.0,31.6789,31.688,31.6698,31.688,73656.0
2019-11-14 15:20:00,34.96,34.98,34.95,34.98,127838.0,31.6789,31.697,31.6698,31.697,127838.0
2019-11-14 15:25:00,34.98,34.98,34.96,34.97,100901.0,31.697,31.697,31.6789,31.688,100901.0
2019-11-14 15:30:00,34.98,35.07,34.97,35.04,163805.0,31.697,31.7786,31.688,31.7514,163805.0
2019-11-14 15:35:00,35.04,35.04,35.01,35.04,58550.0,31.7514,31.7514,31.7242,31.7514,58550.0
2019-11-14 15:40:00,35.04,35.05,35.01,35.02,94951.0,31.7514,31.7604,31.7242,31.7333,94951.0
2019-11-14 15:45:00,35.02,35.06,35.01,35.05,118545.0,31.7333,31.7695,31.7242,31.7604,118545.0
2019-11-14 15:50:00,35.05,35.1,35.03,35.03,281749.0,31.7604,31.8058,31.7423,31.7423,281749.0
2019-11-14 15:55:00,35.03,35.04,34.94,34.95,716681.0,31.7423,31.7514,31.6608,31.6698,716681.0
2019-11-15 09:30:00,35.36,35.44,35.2,35.33,374835.0,32.0414,32.1138,31.8964,32.0142,374835.0
2019-11-15 09:35:00,35.33,35.5,35.32,35.5,107233.0,32.0142,32.1682,32.0051,32.1682,107233.0
2019-11-15 09:40:00,35.49,35.58,35.47,35.54,99846.0,32.1591,32.2407,32.141,32.2045,99846.0
2019-11-15 09:45:00,35.54,35.55,35.47,35.48,88381.0,32.2045,32.2135,32.141,32.1501,88381.0
2019-11-15 09:50:00,35.48,35.5,35.46,35.48,90768.0,32.1501,32.1682,32.132,32.1501,90768.0
2019-11-15 09:55:00,35.48,35.48,35.31,35.36,68295.0,32.1501,32.1501,31.996,32.0414,68295.0
2019-11-15 10:00:00,35.36,35.37,35.27,35.32,44310.0,32.0414,32.0504,31.9598,32.0051,44310.0
2019-11-15 10:05:00,35.31,35.32,35.24,35.32,65262.0,31.996,32.0051,31.9326,32.0051,65262.0
2019-11-15 10:10:00,35.32,35.39,35.27,35.39,140578.0,32.0051,32.0685,31.9598,32.0685,140578.0
2019-11-15 10:15:00,35.39,35.39,35.3,35.34,81729.0,32.0685,32.0685,31.987,32.0232,81729.0
2019-11-15 10:20:00,35.34,35.35,35.3,35.3,31579.0,32.0232,32.0323,31.987,31.987,31579.0
2019-11-15 10:25:00,35.3,35.32,35.28,35.31,41116.0,31.987,32.0051,31.9689,31.996,41116.0
2019-11-15 10:30:00,35.32,35.34,35.3,35.33,59430.0,32.0051,32.0232,31.987,32.0142,59430.0
2019-11-15 10:35:00,35.33,35.35,35.3,35.3,27024.0,32.0142,32.0323,31.987,31.987,27024.0
2019-11-15 10:40:00,35.3,35.34,35.27,35.28,129490.0,31.987,32.0232,31.9598,31.9689,129490.0
2019-11-15 10:45:00,35.28,35.28,35.24,35.24,35103.0,31.9689,31.9689,31.9326,31.9326,35103.0
2019-11-15 10:50:00,35.25,35.27,35.24,35.26,19753.0,31.9417,31.9598,31.9326,31.9507,19753.0
2019-11-15 10:55:00,35.26,35.26,35.24,35.26,20799.0,31.9507,31.9507,31.9326,31.9507,20799.0
2019-11-15 11:00:00,35.26,35.32,35.25,35.32,41449.0,31.9507,32.0051,31.9417,32.0051,41449.0
2019-11-15 11:05:00,35.32,35.34,35.29,35.29,29153.0,32.0051,32.0232,31.9779,31.9779,29153.0
2019-11-15 11:10:00,35.29,35.3,35.28,35.29,25534.0,31.9779,31.987,31.9689,31.9779,25534.0
2019-11-15 11:15:00,35.3,35.3,35.25,35.25,33059.0,31.987,31.987,31.9417,31.9417,33059.0
2019-11-15 11:20:00,35.25,35.26,35.2,35.2,18025.0,31.9417,31.9507,31.8964,31.8964,18025.0
2019-11-15 11:25:00,35.2,35.26,35.2,35.26,39476.0,31.8964,31.9507,31.8964,31.9507,39476.0
2019-11-15 11:30:00,35.25,35.26,35.22,35.25,37822.0,31.9417,31.9507,31.9145,31.9417,37822.0
2019-11-15 11:35:00,35.25,35.25,35.22,35.23,18438.0,31.9417,31.9417,31.9145,31.9236,18438.0
2019-11-15 11:40:00,35.23,35.23,35.19,35.2,28048.0,31.9236,31.9236,31.8873,31.8964,28048.0
2019-11-15 11:45:00,35.2,35.23,35.2,35.23,26466.0,31.8964,31.9236,31.8964,31.9236,26466.0
2019-11-15 11:50:00,35.23,35.26,35.21,35.24,40547.0,31.9236,31.9507,31.9054,31.9326,40547.0
2019-11-15 11:55:00,35.24,35.25,35.24,35.24,8921.0,31.9326,31.9417,31.9326,31.9326,8921.0
2019-11-15 12:00:00,35.24,35.26,35.23,35.24,38022.0,31.9326,31.9507,31.9236,31.9326,38022.0
2019-11-15 12:05:00,35.25,35.27,35.23,35.27,26408.0,31.9417,31.9598,31.9236,31.9598,26408.0
2019-11-15 12:10:00,35.27,35.31,35.26,35.3,51505.0,31.9598,31.996,31.9507,31.987,51505.0
2019-11-15 12:15:00,35.3,35.32,35.3,35.32,16625.0,31.987,32.0051,31.987,32.0051,16625.0
2019-11-15 12:20:00,35.31,35.38,35.31,35.37,91726.0,31.996,32.0595,31.996,32.0504,91726.0
2019-11-15 12:25:00,35.37,35.43,35.36,35.43,107444.0,32.0504,32.1048,32.0414,32.1048,107444.0
2019-11-15 12:30:00,35.42,35.43,35.39,35.4,135025.0,32.0957,32.1048,32.0685,32.0776,135025.0
2019-11-15 12:35:00,35.4,35.41,35.39,35.4,60782.0,32.0776,32.0867,32.0685,32.0776,60782.0
2019-11-15 12:40:00,35.41,35.42,35.38,35.4,78603.0,32.0867,32.0957,32.0595,32.0776,78603.0
2019-11-15 12:45:00,35.4,35.41,35.38,35.4,63131.0,32.0776,32.0867,32.0595,32.0776,63131.0
2019-11-15 12:50:00,35.4,35.41,35.37,35.4,43587.0,32.0776,32.0867,32.0504,32.0776,43587.0
2019-11-15 12:55:00,35.4,35.4,35.38,35.39,23500.0,32.0776,32.0776,32.0595,32.0685,23500.0
2019-11-15 13:00:00,35.39,35.4,35.37,35.39,15046.0,32.0685,32.0776,32.0504,32.0685,15046.0
2019-11-15 13:05:00,35.39,35.39,35.35,35.35,12847.0,32.0685,32.0685,32.0323,32.0323,12847.0
2019-11-15 13:10:00,35.36,35.37,35.34,35.34,20503.0,32.0414,32.0504,32.0232,32.0232,20503.0
2019-11-15 13:15:00,35.35,35.36,35.33,35.36,21576.0,32.0323,32.0414,32.0142,32.0414,21576.0
2019-11-15 13:20:00,35.35,35.36,35.32,35.32,16620.0,32.0323,32.0414,32.0051,32.0051,16620.0
2019-11-15 13:25:00,35.32,35.33,35.29,35.3,24975.0,32.0051,32.0142,31.9779,31.987,24975.0
2019-11-15 13:30:00,35.3,35.32,35.3,35.32,13990.0,31.987,32.0051,31.987,32.0051,13990.0
2019-11-15 13:35:00,35.32,35.34,35.31,35.34,18235.0,32.0051,32.0232,31.996,32.0232,18235.0
2019-11-15 13:40:00,35.34,35.34,35.32,35.33,27141.0,32.0232,32.0232,32.0051,32.0142,27141.0
2019-11-15 13:45:00,35.33,35.33,35.31,35.33,49530.0,32.0142,32.0142,31.996,32.0142,49530.0
2019-11-15 13:50:00,35.33,35.34,35.3,35.3,26903.0,32.0142,32.0232,31.987,31.987,26903.0
2019-11-15 13:55:00,35.3,35.31,35.3,35.3,7885.0,31.987,31.996,31.987,31.987,7885.0
2019-11-15 14:00:00,35.3,35.32,35.3,35.3,23467.0,31.987,32.0051,31.987,31.987,23467.0
2019-11-15 14:05:00,35.3,35.31,35.29,35.3,32991.0,31.987,31.996,31.9779,31.987,32991.0
2019-11-15 14:10:00,35.29,35.31,35.28,35.28,46304.0,31.9779,31.996,31.9689,31.9689,46304.0
2019-11-15 14:15:00,35.28,35.29,35.27,35.27,21021.0,31.9689,31.9779,31.9598,31.9598,21021.0
2019-11-15 14:20:00,35.29,35.29,35.27,35.27,22128.0,31.9779,31.9779,31.9598,31.9598,22128.0
2019-11-15 14:25:00,35.27,35.28,35.27,35.27,9117.0,31.9598,31.9689,31.9598,31.9598,9117.0
2019-11-15 14:30:00,35.27,35.28,35.24,35.25,25882.0,31.9598,31.9689,31.9326,31.9417,25882.0
2019-11-15 14:35:00,35.24,35.26,35.22,35.26,43468.0,31.9326,31.9507,31.9145,31.9507,43468.0
2019-11-15 14:40:00,35.26,35.28,35.25,35.28,12073.0,31.9507,31.9689,31.9417,31.9689,12073.0
2019-11-15 14:45:00,35.27,35.28,35.25,35.26,23490.0,31.9598,31.9689,31.9417,31.9507,23490.0
2019-11-15 14:50:00,35.26,35.3,35.25,35.3,104757.0,31.9507,31.987,31.9417,31.987,104757.0
2019-11-15 14:55:00,35.29,35.3,35.28,35.28,15375.0,31.9779,31.987,31.9689,31.9689,15375.0
2019-11-15 15:00:00,35.28,35.29,35.27,35.27,16088.0,31.9689,31.9779,31.9598,31.9598,16088.0
2019-11-15 15:05:00,35.28,35.3,35.26,35.27,49010.0,31.9689,31.987,31.9507,31.9598,49010.0
2019-11-15 15:10:00,35.27,35.28,35.26,35.26,41740.0,31.9598,31.9689,31.9507,31.9507,41740.0
2019-11-15 15:15:00,35.27,35.28,35.25,35.26,70107.0,31.9598,31.9689,31.9417,31.9507,70107.0
2019-11-15 15:20:00,35.25,35.27,35.24,35.25,51490.0,31.9417,31.9598,31.9326,31.9417,51490.0
2019-11-15 15:25:00,35.25,35.26,35.21,35.23,82322.0,31.9417,31.9507,31.9054,31.9236,82322.0
2019-11-15 15:30:00,35.23,35.23,35.18,35.21,224199.0,31.9236,31.9236,31.8782,31.9054,224199.0
2019-11-15 15:35:00,35.21,35.27,35.2,35.23,93921.0,31.9054,31.9598,31.8964,31.9236,93921.0
2019-11-15 15:40:00,35.23,35.27,35.22,35.26,138320.0,31.9236,31.9598,31.9145,31.9507,138320.0
2019-11-15 15:45:00,35.26,35.27,35.24,35.26,112410.0,31.9507,31.9598,31.9326,31.9507,112410.0
2019-11-15 15:50:00,35.27,35.28,35.23,35.24,238521.0,31.9598,31.9689,31.9236,31.9326,238521.0
2019-11-15 15:55:00,35.24,35.27,35.21,35.27,370833.0,31.9326,31.9598,31.9054,31.9598,370833.0
2019-11-18 09:30:00,35.14,35.33,35.14,35.2,214930.0,31.842,32.0142,31.842,31.8964,214930.0
2019-11-18 09:35:00,35.2,35.31,35.18,35.3,88721.0,31.8964,31.996,31.8782,31.987,88721.0
2019-11-18 09:40:00,35.29,35.3,35.24,35.29,59055.0,31.9779,31.987,31.9326,31.9779,59055.0
2019-11-18 09:45:00,35.29,35.39,35.27,35.37,105569.0,31.9779,32.0685,31.9598,32.0504,105569.0
2019-11-18 09:50:00,35.37,35.4,35.26,35.3,125581.0,32.0504,32.0776,31.9507,31.987,125581.0
2019-11-18 09:55:00,35.3,35.35,35.25,35.32,63086.0,31.987,32.0323,31.9417,32.0051,63086.0
2019-11-18 10:00:00,35.32,35.4,35.31,35.4,73815.0,32.0051,32.0776,31.996,32.0776,73815.0
2019-11-18 10:05:00,35.39,35.4,35.34,35.34,55029.0,32.0685,32.0776,32.0232,32.0232,55029.0
2019-11-18 10:10:00,35.35,35.4,35.32,35.32,59309.0,32.0323,32.0776,32.0051,32.0051,59309.0
2019-11-18 10:15:00,35.32,35.34,35.24,35.24,42741.0,32.0051,32.0232,31.9326,31.9326,42741.0
2019-11-18 10:20:00,35.25,35.25,35.22,35.24,29203.0,31.9417,31.9417,31.9145,31.9326,29203.0
2019-11-18 10:25:00,35.23,35.25,35.21,35.23,45331.0,31.9236,31.9417,31.9054,31.9236,45331.0
2019-11-18 10:30:00,35.23,35.25,35.21,35.23,55916.0,31.9236,31.9417,31.9054,31.9236,55916.0
2019-11-18 10:35:00,35.23,35.23,35.19,35.21,39201.0,31.9236,31.9236,31.8873,31.9054,39201.0
2019-11-18 10:40:00,35.2,35.26,35.2,35.24,64936.0,31.8964,31.9507,31.8964,31.9326,64936.0
2019-11-18 10:45:00,35.23,35.25,35.22,35.23,28230.0,31.9236,31.9417,31.9145,31.9236,28230.0
2019-11-18 10:50:00,35.23,35.29,35.22,35.29,41634.0,31.9236,31.9779,31.9145,31.9779,41634.0
2019-11-18 10:55:00,35.29,35.29,35.24,35.25,39423.0,31.9779,31.9779,31.9326,31.9417,39423.0
2019-11-18 11:00:00,35.25,35.27,35.24,35.26,33799.0,31.9417,31.9598,31.9326,31.9507,33799.0
2019-11-18 11:05:00,35.26,35.27,35.25,35.27,25550.0,31.9507,31.9598,31.9417,31.9598,25550.0
2019-11-18 11:10:00,35.27,35.31,35.25,35.26,65878.0,31.9598,31.996,31.9417,31.9507,65878.0
2019-11-18 11:15:00,35.26,35.27,35.24,35.25,25206.0,31.9507,31.9598,31.9326,31.9417,25206.0
2019-11-18 11:20:00,35.25,35.29,35.25,35.29,33177.0,31.9417,31.9779,31.9417,31.9779,33177.0
2019-11-18 11:25:00,35.29,35.3,35.28,35.29,29727.0,31.9779,31.987,31.9689,31.9779,29727.0
2019-11-18 11:30:00,35.29,35.31,35.27,35.3,44995.0,31.9779,31.996,31.9598,31.987,44995.0
2019-11-18 11:35:00,35.3,35.32,35.29,35.31,57327.0,31.987,32.0051,31.9779,31.996,57327.0
2019-11-18 11:40:00,35.3,35.32,35.3,35.3,27505.0,31.987,32.0051,31.987,31.987,27505.0
2019-11-18 11:45:00,35.3,35.31,35.27,35.3,44807.0,31.987,31.996,31.9598,31.987,44807.0
2019-11-18 11:50:00,35.29,35.32,35.29,35.32,26004.0,31.9779,32.0051,31.9779,32.0051,26004.0
2019-11-18 11:55:00,35.31,35.32,35.3,35.3,37302.0,31.996,32.0051,31.987,31.987,37302.0
2019-11-18 12:00:00,35.3,35.31,35.28,35.3,197420.0,31.987,31.996,31.9689,31.987,197420.0
2019-11-18 12:05:00,35.3,35.31,35.29,35.3,25831.0,31.987,31.996,31.9779,31.987,25831.0
2019-11-18 12:10:00,35.31,35.31,35.29,35.3,48280.0,31.996,31.996,31.9779,31.987,48280.0
2019-11-18 12:15:00,35.31,35.31,35.28,35.29,25087.0,31.996,31.996,31.9689,31.9779,25087.0
2019-11-18 12:20:00,35.29,35.29,35.28,35.29,16581.0,31.9779,31.9779,31.9689,31.9779,16581.0
2019-11-18 12:25:00,35.29,35.29,35.27,35.27,28757.0,31.9779,31.9779,31.9598,31.9598,28757.0
2019-11-18 12:30:00,35.27,35.29,35.27,35.27,43601.0,31.9598,31.9779,31.9598,31.9598,43601.0
2019-11-18 12:35:00,35.27,35.28,35.25,35.26,21395.0,31.9598,31.9689,31.9417,31.9507,21395.0
2019-11-18 12:40:00,35.27,35.28,35.26,35.27,22206.0,31.9598,31.9689,31.9507,31.9598,22206.0
2019-11-18 12:45:00,35.27,35.28,35.24,35.25,24639.0,31.9598,31.9689,31.9326,31.9417,24639.0
2019-11-18 12:50:00,35.25,35.25,35.24,35.25,15851.0,31.9417,31.9417,31.9326,31.9417,15851.0
2019-11-18 12:55:00,35.25,35.26,35.23,35.26,29479.0,31.9417,31.9507,31.9236,31.9507,29479.0
2019-11-18 13:00:00,35.26,35.27,35.25,35.25,38902.0,31.9507,31.9598,31.9417,31.9417,38902.0
2019-11-18 13:05:00,35.26,35.26,35.25,35.25,12541.0,31.9507,31.9507,31.9417,31.9417,12541.0
2019-11-18 13:10:00,35.25,35.27,35.25,35.26,37246.0,31.9417,31.9598,31.9417,31.9507,37246.0
2019-11-18 13:15:00,35.26,35.28,35.25,35.28,29207.0,31.9507,31.9689,31.9417,31.9689,29207.0
2019-11-18 13:20:00,35.28,35.29,35.27,35.29,93883.0,31.9689,31.9779,31.9598,31.9779,93883.0
2019-11-18 13:25:00,35.29,35.3,35.29,35.29,28437.0,31.9779,31.987,31.9779,31.9779,28437.0
2019-11-18 13:30:00,35.3,35.3,35.27,35.28,39212.0,31.987,31.987,31.9598,31.9689,39212.0
2019-11-18 13:35:00,35.28,35.3,35.28,35.3,17677.0,31.9689,31.987,31.9689,31.987,17677.0
2019-11-18 13:40:00,35.3,35.3,35.28,35.29,49590.0,31.987,31.987,31.9689,31.9779,49590.0
2019-11-18 13:45:00,35.29,35.3,35.27,35.29,20635.0,31.9779,31.987,31.9598,31.9779,20635.0
2019-11-18 13:50:00,35.28,35.35,35.28,35.3,132022.0,31.9689,32.0323,31.9689,31.987,132022.0
2019-11-18 13:55:00,35.3,35.3,35.27,35.27,30432.0,31.987,31.987,31.9598,31.9598,30432.0
2019-11-18 14:00:00,35.28,35.28,35.25,35.25,25088.0,31.9689,31.9689,31.9417,31.9417,25088.0
2019-11-18 14:05:00,35.25,35.26,35.24,35.24,37693.0,31.9417,31.9507,31.9326,31.9326,37693.0
2019-11-18 14:10:00,35.25,35.25,35.22,35.23,37700.0,31.9417,31.9417,31.9145,31.9236,37700.0
2019-11-18 14:15:00,35.22,35.23,35.21,35.21,29450.0,31.9145,31.9236,31.9054,31.9054,29450.0
2019-11-18 14:20:00,35.21,35.23,35.21,35.21,48773.0,31.9054,31.9236,31.9054,31.9054,48773.0
2019-11-18 14:25:00,35.22,35.23,35.21,35.22,27032.0,31.9145,31.9236,31.9054,31.9145,27032.0
2019-11-18 14:30:00,35.22,35.22,35.2,35.2,40626.0,31.9145,31.9145,31.8964,31.8964,40626.0
2019-11-18 14:35:00,35.2,35.23,35.18,35.21,83456.0,31.8964,31.9236,31.8782,31.9054,83456.0
2019-11-18 14:40:00,35.22,35.22,35.2,35.2,54264.0,31.9145,31.9145,31.8964,31.8964,54264.0
2019-11-18 14:45:00,35.2,35.22,35.17,35.18,38636.0,31.8964,31.9145,31.8692,31.8782,38636.0
2019-11-18 14:50:00,35.18,35.19,35.16,35.17,36178.0,31.8782,31.8873,31.8601,31.8692,36178.0
2019-11-18 14:55:00,35.17,35.19,35.13,35.14,54810.0,31.8692,31.8873,31.8329,31.842,54810.0
2019-11-18 15:00:00,35.14,35.16,35.12,35.15,79935.0,31.842,31.8601,31.8239,31.8511,79935.0
2019-11-18 15:05:00,35.14,35.15,35.12,35.12,73778.0,31.842,31.8511,31.8239,31.8239,73778.0
2019-11-18 15:10:00,35.13,35.14,35.09,35.13,68379.0,31.8329,31.842,31.7967,31.8329,68379.0
2019-11-18 15:15:00,35.12,35.13,35.07,35.08,86455.0,31.8239,31.8329,31.7786,31.7876,86455.0
2019-11-18 15:20:00,35.07,35.12,35.07,35.09,105556.0,31.7786,31.8239,31.7786,31.7967,105556.0
2019-11-18 15:25:00,35.09,35.12,35.08,35.09,87375.0,31.7967,31.8239,31.7876,31.7967,87375.0
2019-11-18 15:30:00,35.09,35.1,35.07,35.09,59806.0,31.7967,31.8058,31.7786,31.7967,59806.0
2019-11-18 15:35:00,35.09,35.11,35.06,35.1,105717.0,31.7967,31.8148,31.7695,31.8058,105717.0
2019-11-18 15:40:00,35.11,35.12,35.09,35.09,69554.0,31.8148,31.8239,31.7967,31.7967,69554.0
2019-11-18 15:45:00,35.09,35.1,35.07,35.09,118793.0,31.7967,31.8058,31.7786,31.7967,118793.0
2019-11-18 15:50:00,35.1,35.1,35.0,35.08,381233.0,31.8058,31.8058,31.7151,31.7876,381233.0
2019-11-18 15:55:00,35.08,35.12,35.07,35.09,502513.0,31.7876,31.8239,31.7786,31.7967,502513.0
2019-11-19 09:30:00,35.21,35.41,35.17,35.3,135923.0,31.9054,32.0867,31.8692,31.987,135923.0
2019-11-19 09:35:00,35.3,35.36,35.28,35.32,54138.0,31.987,32.0414,31.9689,32.0051,54138.0
2019-11-19 09:40:00,35.32,35.35,35.26,35.26,51451.0,32.0051,32.0323,31.9507,31.9507,51451.0
2019-11-19 09:45:00,35.25,35.33,35.25,35.29,37894.0,31.9417,32.0142,31.9417,31.9779,37894.0
2019-11-19 09:50:00,35.3,35.31,35.2,35.23,56971.0,31.987,31.996,31.8964,31.9236,56971.0
2019-11-19 09:55:00,35.24,35.24,35.13,35.16,47503.0,31.9326,31.9326,31.8329,31.8601,47503.0
2019-11-19 10:00:00,35.16,35.19,35.15,35.15,39500.0,31.8601,31.8873,31.8511,31.8511,39500.0
2019-11-19 10:05:00,35.13,35.15,35.08,35.09,31258.0,31.8329,31.8511,31.7876,31.7967,31258.0
2019-11-19 10:10:00,35.1,35.11,35.08,35.1,57791.0,31.8058,31.8148,31.7876,31.8058,57791.0
2019-11-19 10:15:00,35.11,35.13,35.09,35.13,69396.0,31.8148,31.8329,31.7967,31.8329,69396.0
2019-11-19 10:20:00,35.12,35.14,35.08,35.1,52126.0,31.8239,31.842,31.7876,31.8058,52126.0
2019-11-19 10:25:00,35.11,35.12,35.07,35.1,49412.0,31.8148,31.8239,31.7786,31.8058,49412.0
2019-11-19 10:30:00,35.11,35.11,35.07,35.11,50041.0,31.8148,31.8148,31.7786,31.8148,50041.0
2019-11-19 10:35:00,35.11,35.11,35.05,35.07,276811.0,31.8148,31.8148,31.7604,31.7786,276811.0
2019-11-19 10:40:00,35.07,35.08,35.04,35.04,38496.0,31.7786,31.7876,31.7514,31.7514,38496.0
2019-11-19 10:45:00,35.04,35.07,35.02,35.02,77381.0,31.7514,31.7786,31.7333,31.7333,77381.0
2019-11-19 10:50:00,35.02,35.04,34.99,35.0,36720.0,31.7333,31.7514,31.7061,31.7151,36720.0
2019-11-19 10:55:00,35.0,35.01,34.98,35.0,42402.0,31.7151,31.7242,31.697,31.7151,42402.0
2019-11-19 11:00:00,35.0,35.05,34.99,35.03,97498.0,31.7151,31.7604,31.7061,31.7423,97498.0
2019-11-19 11:05:00,35.03,35.08,35.02,35.07,26936.0,31.7423,31.7876,31.7333,31.7786,26936.0
2019-11-19 11:10:00,35.06,35.07,35.05,35.06,27924.0,31.7695,31.7786,31.7604,31.7695,27924.0
2019-11-19 11:15:00,35.05,35.08,35.05,35.07,26606.0,31.7604,31.7876,31.7604,31.7786,26606.0
2019-11-19 11:20:00,35.07,35.08,35.05,35.08,19290.0,31.7786,31.7876,31.7604,31.7876,19290.0
2019-11-19 11:25:00,35.08,35.09,35.06,35.08,20327.0,31.7876,31.7967,31.7695,31.7876,20327.0
2019-11-19 11:30:00,35.09,35.09,35.07,35.07,26976.0,31.7967,31.7967,31.7786,31.7786,26976.0
2019-11-19 11:35:00,35.08,35.15,35.07,35.13,83776.0,31.7876,31.8511,31.7786,31.8329,83776.0
2019-11-19 11:40:00,35.13,35.13,35.1,35.1,30259.0,31.8329,31.8329,31.8058,31.8058,30259.0
2019-11-19 11:45:00,35.11,35.11,35.06,35.11,83252.0,31.8148,31.8148,31.7695,31.8148,83252.0
2019-11-19 11:50:00,35.11,35.11,35.1,35.1,14676.0,31.8148,31.8148,31.8058,31.8058,14676.0
2019-11-19 11:55:00,35.11,35.12,35.1,35.12,75240.0,31.8148,31.8239,31.8058,31.8239,75240.0
2019-11-19 12:00:00,35.12,35.12,35.1,35.11,96858.0,31.8239,31.8239,31.8058,31.8148,96858.0
2019-11-19 12:05:00,35.11,35.11,35.05,35.08,67055.0,31.8148,31.8148,31.7604,31.7876,67055.0
2019-11-19 12:10:00,35.08,35.09,35.06,35.08,38323.0,31.7876,31.7967,31.7695,31.7876,38323.0
2019-11-19 12:15:00,35.08,35.08,35.07,35.08,33419.0,31.7876,31.7876,31.7786,31.7876,33419.0
2019-11-19 12:20:00,35.08,35.11,35.07,35.11,62661.0,31.7876,31.8148,31.7786,31.8148,62661.0
2019-11-19 12:25:00,35.11,35.11,35.09,35.09,23785.0,31.8148,31.8148,31.7967,31.7967,23785.0
2019-11-19 12:30:00,35.09,35.1,35.08,35.09,13938.0,31.7967,31.8058,31.7876,31.7967,13938.0
2019-11-19 12:35:00,35.09,35.09,35.08,35.09,9585.0,31.7967,31.7967,31.7876,31.7967,9585.0
2019-11-19 12:40:00,35.08,35.09,35.08,35.09,46335.0,31.7876,31.7967,31.7876,31.7967,46335.0
2019-11-19 12:45:00,35.08,35.09,35.07,35.09,24308.0,31.7876,31.7967,31.7786,31.7967,24308.0
2019-11-19 12:50:00,35.08,35.12,35.08,35.12,27291.0,31.7876,31.8239,31.7876,31.8239,27291.0
2019-11-19 12:55:00,35.11,35.12,35.09,35.12,29819.0,31.8148,31.8239,31.7967,31.8239,29819.0
2019-11-19 13:00:00,35.12,35.12,35.11,35.12,11665.0,31.8239,31.8239,31.8148,31.8239,11665.0
2019-11-19 13:05:00,35.12,35.12,35.11,35.12,53188.0,31.8239,31.8239,31.8148,31.8239,53188.0
2019-11-19 13:10:00,35.12,35.17,35.11,35.17,41330.0,31.8239,31.8692,31.8148,31.8692,41330.0
2019-11-19 13:15:00,35.17,35.17,35.14,35.15,38373.0,31.8692,31.8692,31.842,31.8511,38373.0
2019-11-19 13:20:00,35.16,35.16,35.12,35.13,21435.0,31.8601,31.8601,31.8239,31.8329,21435.0
2019-11-19 13:25:00,35.12,35.14,35.12,35.14,40444.0,31.8239,31.842,31.8239,31.842,40444.0
2019-11-19 13:30:00,35.14,35.15,35.13,35.15,26043.0,31.842,31.8511,31.8329,31.8511,26043.0
2019-11-19 13:35:00,35.15,35.16,35.14,35.15,12781.0,31.8511,31.8601,31.842,31.8511,12781.0
2019-11-19 13:40:00,35.15,35.16,35.14,35.15,32137.0,31.8511,31.8601,31.842,31.8511,32137.0
2019-11-19 13:45:00,35.15,35.16,35.14,35.15,13920.0,31.8511,31.8601,31.842,31.8511,13920.0
2019-11-19 13:50:00,35.15,35.16,35.14,35.15,23313.0,31.8511,31.8601,31.842,31.8511,23313.0
2019-11-19 13:55:00,35.14,35.17,35.14,35.16,48021.0,31.842,31.8692,31.842,31.8601,48021.0
2019-11-19 14:00:00,35.16,35.19,35.16,35.17,28479.0,31.8601,31.8873,31.8601,31.8692,28479.0
2019-11-19 14:05:00,35.18,35.2,35.17,35.2,26589.0,31.8782,31.8964,31.8692,31.8964,26589.0
2019-11-19 14:10:00,35.2,35.2,35.17,35.17,21407.0,31.8964,31.8964,31.8692,31.8692,21407.0
2019-11-19 14:15:00,35.18,35.18,35.16,35.16,14784.0,31.8782,31.8782,31.8601,31.8601,14784.0
2019-11-19 14:20:00,35.16,35.18,35.15,35.16,43670.0,31.8601,31.8782,31.8511,31.8601,43670.0
2019-11-19 14:25:00,35.16,35.17,35.15,35.15,48755.0,31.8601,31.8692,31.8511,31.8511,48755.0
2019-11-19 14:30:00,35.15,35.16,35.15,35.16,13048.0,31.8511,31.8601,31.8511,31.8601,13048.0
2019-11-19 14:35:00,35.16,35.16,35.15,35.16,15766.0,31.8601,31.8601,31.8511,31.8601,15766.0
2019-11-19 14:40:00,35.16,35.16,35.15,35.15,39978.0,31.8601,31.8601,31.8511,31.8511,39978.0
2019-11-19 14:45:00,35.15,35.16,35.14,35.16,38201.0,31.8511,31.8601,31.842,31.8601,38201.0
2019-11-19 14:50:00,35.16,35.16,35.14,35.14,20703.0,31.8601,31.8601,31.842,31.842,20703.0
2019-11-19 14:55:00,35.14,35.15,35.12,35.13,34542.0,31.842,31.8511,31.8239,31.8329,34542.0
2019-11-19 15:00:00,35.13,35.14,35.12,35.13,25464.0,31.8329,31.842,31.8239,31.8329,25464.0
2019-11-19 15:05:00,35.14,35.14,35.12,35.13,26540.0,31.842,31.842,31.8239,31.8329,26540.0
2019-11-19 15:10:00,35.13,35.13,35.11,35.11,27278.0,31.8329,31.8329,31.8148,31.8148,27278.0
2019-11-19 15:15:00,35.12,35.12,35.1,35.12,31846.0,31.8239,31.8239,31.8058,31.8239,31846.0
2019-11-19 15:20:00,35.11,35.11,35.07,35.09,79230.0,31.8148,31.8148,31.7786,31.7967,79230.0
2019-11-19 15:25:00,35.09,35.12,35.09,35.11,32007.0,31.7967,31.8239,31.7967,31.8148,32007.0
2019-11-19 15:30:00,35.1,35.13,35.09,35.12,140493.0,31.8058,31.8329,31.7967,31.8239,140493.0
2019-11-19 15:35:00,35.11,35.14,35.1,35.13,47004.0,31.8148,31.842,31.8058,31.8329,47004.0
2019-11-19 15:40:00,35.12,35.13,35.12,35.12,27972.0,31.8239,31.8329,31.8239,31.8239,27972.0
2019-11-19 15:45:00,35.13,35.13,35.08,35.09,108304.0,31.8329,31.8329,31.7876,31.7967,108304.0
2019-11-19 15:50:00,35.08,35.09,35.03,35.07,158921.0,31.7876,31.7967,31.7423,31.7786,158921.0
2019-11-19 15:55:00,35.08,35.08,35.04,35.06,321027.0,31.7876,31.7876,31.7514,31.7695,321027.0
2019-11-20 09:30:00,35.02,35.12,35.0,35.11,184172.0,31.7333,31.8239,31.7151,31.8148,184172.0
2019-11-20 09:35:00,35.11,35.14,35.04,35.04,126935.0,31.8148,31.842,31.7514,31.7514,126935.0
2019-11-20 09:40:00,35.05,35.13,35.02,35.07,74981.0,31.7604,31.8329,31.7333,31.7786,74981.0
2019-11-20 09:45:00,35.07,35.16,35.07,35.14,64561.0,31.7786,31.8601,31.7786,31.842,64561.0
2019-11-20 09:50:00,35.14,35.14,35.08,35.12,81680.0,31.842,31.842,31.7876,31.8239,81680.0
2019-11-20 09:55:00,35.12,35.12,35.11,35.12,17946.0,31.8239,31.8239,31.8148,31.8239,17946.0
2019-11-20 10:00:00,35.12,35.12,35.05,35.11,101229.0,31.8239,31.8239,31.7604,31.8148,101229.0
2019-11-20 10:05:00,35.12,35.16,35.11,35.15,38736.0,31.8239,31.8601,31.8148,31.8511,38736.0
2019-11-20 10:10:00,35.15,35.15,35.13,35.14,23688.0,31.8511,31.8511,31.8329,31.842,23688.0
2019-11-20 10:15:00,35.14,35.17,35.12,35.15,71880.0,31.842,31.8692,31.8239,31.8511,71880.0
2019-11-20 10:20:00,35.15,35.2,35.15,35.16,82869.0,31.8511,31.8964,31.8511,31.8601,82869.0
2019-11-20 10:25:00,35.16,35.2,35.16,35.2,20508.0,31.8601,31.8964,31.8601,31.8964,20508.0
2019-11-20 10:30:00,35.2,35.25,35.13,35.16,135215.0,31.8964,31.9417,31.8329,31.8601,135215.0
2019-11-20 10:35:00,35.16,35.2,35.15,35.15,43457.0,31.8601,31.8964,31.8511,31.8511,43457.0
2019-11-20 10:40:00,35.16,35.17,35.13,35.14,40951.0,31.8601,31.8692,31.8329,31.842,40951.0
2019-11-20 10:45:00,35.14,35.16,35.13,35.16,37664.0,31.842,31.8601,31.8329,31.8601,37664.0
2019-11-20 10:50:00,35.16,35.18,35.15,35.17,46778.0,31.8601,31.8782,31.8511,31.8692,46778.0
2019-11-20 10:55:00,35.16,35.17,35.11,35.12,56899.0,31.8601,31.8692,31.8148,31.8239,56899.0
2019-11-20 11:00:00,35.12,35.15,35.12,35.14,27329.0,31.8239,31.8511,31.8239,31.842,27329.0
2019-11-20 11:05:00,35.14,35.16,35.12,35.13,41694.0,31.842,31.8601,31.8239,31.8329,41694.0
2019-11-20 11:10:00,35.13,35.14,35.11,35.14,35153.0,31.8329,31.842,31.8148,31.842,35153.0
2019-11-20 11:15:00,35.14,35.14,35.11,35.12,29390.0,31.842,31.842,31.8148,31.8239,29390.0
2019-11-20 11:20:00,35.12,35.12,35.11,35.12,7152.0,31.8239,31.8239,31.8148,31.8239,7152.0
2019-11-20 11:25:00,35.12,35.13,35.08,35.09,73445.0,31.8239,31.8329,31.7876,31.7967,73445.0
2019-11-20 11:30:00,35.09,35.09,35.04,35.08,58628.0,31.7967,31.7967,31.7514,31.7876,58628.0
2019-11-20 11:35:00,35.09,35.12,35.08,35.09,38248.0,31.7967,31.8239,31.7876,31.7967,38248.0
2019-11-20 11:40:00,35.1,35.1,35.07,35.07,13729.0,31.8058,31.8058,31.7786,31.7786,13729.0
2019-11-20 11:45:00,35.08,35.09,35.05,35.09,58690.0,31.7876,31.7967,31.7604,31.7967,58690.0
2019-11-20 11:50:00,35.09,35.11,35.08,35.1,22864.0,31.7967,31.8148,31.7876,31.8058,22864.0
2019-11-20 11:55:00,35.1,35.14,35.09,35.13,40197.0,31.8058,31.842,31.7967,31.8329,40197.0
2019-11-20 12:00:00,35.13,35.15,35.12,35.13,25385.0,31.8329,31.8511,31.8239,31.8329,25385.0
2019-11-20 12:05:00,35.12,35.15,35.12,35.14,36787.0,31.8239,31.8511,31.8239,31.842,36787.0
2019-11-20 12:10:00,35.14,35.14,35.11,35.13,27433.0,31.842,31.842,31.8148,31.8329,27433.0
2019-11-20 12:15:00,35.12,35.13,35.12,35.13,14096.0,31.8239,31.8329,31.8239,31.8329,14096.0
2019-11-20 12:20:00,35.13,35.13,35.12,35.12,37761.0,31.8329,31.8329,31.8239,31.8239,37761.0
2019-11-20 12:25:00,35.12,35.14,35.12,35.13,15978.0,31.8239,31.842,31.8239,31.8329,15978.0
2019-11-20 12:30:00,35.14,35.14,35.13,35.13,16477.0,31.842,31.842,31.8329,31.8329,16477.0
2019-11-20 12:35:00,35.13,35.14,35.12,35.12,25517.0,31.8329,31.842,31.8239,31.8239,25517.0
2019-11-20 12:40:00,35.12,35.13,35.12,35.12,14799.0,31.8239,31.8329,31.8239,31.8239,14799.0
2019-11-20 12:45:00,35.12,35.13,35.1,35.1,17466.0,31.8239,31.8329,31.8058,31.8058,17466.0
2019-11-20 12:50:00,35.1,35.13,35.03,35.03,193440.0,31.8058,31.8329,31.7423,31.7423,193440.0
2019-11-20 12:55:00,35.03,35.04,34.85,34.95,168377.0,31.7423,31.7514,31.5792,31.6698,168377.0
2019-11-20 13:00:00,34.94,34.96,34.87,34.91,72719.0,31.6608,31.6789,31.5973,31.6336,72719.0
2019-11-20 13:05:00,34.9,34.9,34.81,34.82,32968.0,31.6245,31.6245,31.543,31.552,32968.0
2019-11-20 13:10:00,34.82,34.82,34.74,34.77,52526.0,31.552,31.552,31.4795,31.5067,52526.0
2019-11-20 13:15:00,34.77,34.79,34.74,34.76,44651.0,31.5067,31.5248,31.4795,31.4977,44651.0
2019-11-20 13:20:00,34.76,34.83,34.76,34.81,35533.0,31.4977,31.5611,31.4977,31.543,35533.0
2019-11-20 13:25:00,34.82,34.87,34.81,34.81,49992.0,31.552,31.5973,31.543,31.543,49992.0
2019-11-20 13:30:00,34.82,34.83,34.78,34.82,28734.0,31.552,31.5611,31.5158,31.552,28734.0
2019-11-20 13:35:00,34.83,34.84,34.78,34.79,34407.0,31.5611,31.5702,31.5158,31.5248,34407.0
2019-11-20 13:40:00,34.79,34.83,34.78,34.8,28426.0,31.5248,31.5611,31.5158,31.5339,28426.0
2019-11-20 13:45:00,34.8,34.83,34.79,34.8,30119.0,31.5339,31.5611,31.5248,31.5339,30119.0
2019-11-20 13:50:00,34.8,34.87,34.79,34.84,76080.0,31.5339,31.5973,31.5248,31.5702,76080.0
2019-11-20 13:55:00,34.85,34.86,34.81,34.84,38641.0,31.5792,31.5883,31.543,31.5702,38641.0
2019-11-20 14:00:00,34.84,34.87,34.82,34.84,37281.0,31.5702,31.5973,31.552,31.5702,37281.0
2019-11-20 14:05:00,34.84,34.86,34.81,34.85,31762.0,31.5702,31.5883,31.543,31.5792,31762.0
2019-11-20 14:10:00,34.85,34.88,34.83,34.84,23144.0,31.5792,31.6064,31.5611,31.5702,23144.0
2019-11-20 14:15:00,34.84,34.89,34.83,34.89,43362.0,31.5702,31.6155,31.5611,31.6155,43362.0
2019-11-20 14:20:00,34.89,34.9,34.85,34.86,28896.0,31.6155,31.6245,31.5792,31.5883,28896.0
2019-11-20 14:25:00,34.86,34.9,34.86,34.89,26222.0,31.5883,31.6245,31.5883,31.6155,26222.0
2019-11-20 14:30:00,34.89,34.9,34.87,34.9,48323.0,31.6155,31.6245,31.5973,31.6245,48323.0
2019-11-20 14:35:00,34.9,34.91,34.88,34.9,24687.0,31.6245,31.6336,31.6064,31.6245,24687.0
2019-11-20 14:40:00,34.9,34.92,34.88,34.89,51399.0,31.6245,31.6426,31.6064,31.6155,51399.0
2019-11-20 14:45:00,34.88,34.89,34.83,34.87,31087.0,31.6064,31.6155,31.5611,31.5973,31087.0
2019-11-20 14:50:00,34.86,34.88,34.85,34.85,32160.0,31.5883,31.6064,31.5792,31.5792,32160.0
2019-11-20 14:55:00,34.84,34.87,34.84,34.85,28805.0,31.5702,31.5973,31.5702,31.5792,28805.0
2019-11-20 15:00:00,34.84,34.87,34.84,34.86,37841.0,31.5702,31.5973,31.5702,31.5883,37841.0
2019-11-20 15:05:00,34.85,34.89,34.85,34.88,29455.0,31.5792,31.6155,31.5792,31.6064,29455.0
2019-11-20 15:10:00,34.88,34.89,34.86,34.87,45545.0,31.6064,31.6155,31.5883,31.5973,45545.0
2019-11-20 15:15:00,34.87,34.88,34.83,34.83,48373.0,31.5973,31.6064,31.5611,31.5611,48373.0
2019-11-20 15:20:00,34.83,34.86,34.82,34.86,68228.0,31.5611,31.5883,31.552,31.5883,68228.0
2019-11-20 15:25:00,34.86,34.87,34.84,34.84,49999.0,31.5883,31.5973,31.5702,31.5702,49999.0
2019-11-20 15:30:00,34.84,34.84,34.82,34.84,37478.0,31.5702,31.5702,31.552,31.5702,37478.0
2019-11-20 15:35:00,34.84,34.86,34.82,34.85,80076.0,31.5702,31.5883,31.552,31.5792,80076.0
2019-11-20 15:40:00,34.84,34.88,34.84,34.87,65678.0,31.5702,31.6064,31.5702,31.5973,65678.0
2019-11-20 15:45:00,34.88,34.88,34.84,34.84,80575.0,31.6064,31.6064,31.5702,31.5702,80575.0
2019-11-20 15:50:00,34.85,34.93,34.84,34.86,578393.0,31.5792,31.6517,31.5702,31.5883,578393.0
2019-11-20 15:55:00,34.85,34.95,34.82,34.95,739962.0,31.5792,31.6698,31.552,31.6698,739962.0
2019-11-21 09:30:00,34.92,35.09,34.85,34.97,157234.0,31.6426,31.7967,31.5792,31.688,157234.0
2019-11-21 09:35:00,34.97,35.14,34.96,35.11,107294.0,31.688,31.842,31.6789,31.8148,107294.0
2019-11-21 09:40:00,35.11,35.13,35.05,35.08,202227.0,31.8148,31.8329,31.7604,31.7876,202227.0
2019-11-21 09:45:00,35.08,35.13,35.05,35.1,124935.0,31.7876,31.8329,31.7604,31.8058,124935.0
2019-11-21 09:50:00,35.09,35.13,35.05,35.1,88727.0,31.7967,31.8329,31.7604,31.8058,88727.0
2019-11-21 09:55:00,35.1,35.14,35.07,35.08,64738.0,31.8058,31.842,31.7786,31.7876,64738.0
2019-11-21 10:00:00,35.08,35.12,35.05,35.1,96071.0,31.7876,31.8239,31.7604,31.8058,96071.0
2019-11-21 10:05:00,35.09,35.13,35.08,35.1,67994.0,31.7967,31.8329,31.7876,31.8058,67994.0
2019-11-21 10:10:00,35.11,35.11,35.04,35.05,35320.0,31.8148,31.8148,31.7514,31.7604,35320.0
2019-11-21 10:15:00,35.05,35.05,34.96,34.98,90182.0,31.7604,31.7604,31.6789,31.697,90182.0
2019-11-21 10:20:00,34.97,35.02,34.97,35.01,58833.0,31.688,31.7333,31.688,31.7242,58833.0
2019-11-21 10:25:00,35.0,35.04,34.98,35.02,44775.0,31.7151,31.7514,31.697,31.7333,44775.0
2019-11-21 10:30:00,35.02,35.03,34.98,35.02,51589.0,31.7333,31.7423,31.697,31.7333,51589.0
2019-11-21 10:35:00,35.02,35.06,35.01,35.02,69350.0,31.7333,31.7695,31.7242,31.7333,69350.0
2019-11-21 10:40:00,35.03,35.05,35.02,35.04,29009.0,31.7423,31.7604,31.7333,31.7514,29009.0
2019-11-21 10:45:00,35.04,35.06,35.03,35.05,20160.0,31.7514,31.7695,31.7423,31.7604,20160.0
2019-11-21 10:50:00,35.05,35.05,35.02,35.04,49877.0,31.7604,31.7604,31.7333,31.7514,49877.0
2019-11-21 10:55:00,35.04,35.09,35.04,35.08,42379.0,31.7514,31.7967,31.7514,31.7876,42379.0
2019-11-21 11:00:00,35.09,35.15,35.08,35.12,45110.0,31.7967,31.8511,31.7876,31.8239,45110.0
2019-11-21 11:05:00,35.11,35.11,35.08,35.11,28249.0,31.8148,31.8148,31.7876,31.8148,28249.0
2019-11-21 11:10:00,35.1,35.11,35.06,35.07,133228.0,31.8058,31.8148,31.7695,31.7786,133228.0
2019-11-21 11:15:00,35.08,35.1,35.06,35.07,49502.0,31.7876,31.8058,31.7695,31.7786,49502.0
2019-11-21 11:20:00,35.06,35.09,35.05,35.08,20608.0,31.7695,31.7967,31.7604,31.7876,20608.0
2019-11-21 11:25:00,35.08,35.08,35.03,35.05,42842.0,31.7876,31.7876,31.7423,31.7604,42842.0
2019-11-21 11:30:00,35.05,35.06,35.01,35.02,36397.0,31.7604,31.7695,31.7242,31.7333,36397.0
2019-11-21 11:35:00,35.02,35.03,35.01,35.02,15606.0,31.7333,31.7423,31.7242,31.7333,15606.0
2019-11-21 11:40:00,35.02,35.03,35.01,35.02,34547.0,31.7333,31.7423,31.7242,31.7333,34547.0
2019-11-21 11:45:00,35.02,35.05,35.01,35.02,37027.0,31.7333,31.7604,31.7242,31.7333,37027.0
2019-11-21 11:50:00,35.02,35.03,34.98,35.0,17000.0,31.7333,31.7423,31.697,31.7151,17000.0
2019-11-21 11:55:00,35.0,35.0,34.96,34.97,30120.0,31.7151,31.7151,31.6789,31.688,30120.0
2019-11-21 12:00:00,34.98,34.98,34.94,34.98,42212.0,31.697,31.697,31.6608,31.697,42212.0
2019-11-21 12:05:00,34.98,35.03,34.97,35.02,43740.0,31.697,31.7423,31.688,31.7333,43740.0
2019-11-21 12:10:00,35.02,35.05,35.02,35.05,8482.0,31.7333,31.7604,31.7333,31.7604,8482.0
2019-11-21 12:15:00,35.05,35.05,35.03,35.04,34867.0,31.7604,31.7604,31.7423,31.7514,34867.0
2019-11-21 12:20:00,35.04,35.05,35.03,35.04,18425.0,31.7514,31.7604,31.7423,31.7514,18425.0
2019-11-21 12:25:00,35.05,35.06,35.04,35.06,24066.0,31.7604,31.7695,31.7514,31.7695,24066.0
2019-11-21 12:30:00,35.05,35.09,35.05,35.09,9716.0,31.7604,31.7967,31.7604,31.7967,9716.0
2019-11-21 12:35:00,35.09,35.09,35.06,35.07,23741.0,31.7967,31.7967,31.7695,31.7786,23741.0
2019-11-21 12:40:00,35.06,35.07,35.06,35.07,6963.0,31.7695,31.7786,31.7695,31.7786,6963.0
2019-11-21 12:45:00,35.06,35.07,35.04,35.04,22516.0,31.7695,31.7786,31.7514,31.7514,22516.0
2019-11-21 12:50:00,35.05,35.07,35.05,35.07,21595.0,31.7604,31.7786,31.7604,31.7786,21595.0
2019-11-21 12:55:00,35.07,35.09,35.07,35.09,15502.0,31.7786,31.7967,31.7786,31.7967,15502.0
2019-11-21 13:00:00,35.09,35.13,35.08,35.11,54680.0,31.7967,31.8329,31.7876,31.8148,54680.0
2019-11-21 13:05:00,35.11,35.13,35.1,35.12,29191.0,31.8148,31.8329,31.8058,31.8239,29191.0
2019-11-21 13:10:00,35.11,35.12,35.08,35.09,29487.0,31.8148,31.8239,31.7876,31.7967,29487.0
2019-11-21 13:15:00,35.09,35.09,35.05,35.09,47831.0,31.7967,31.7967,31.7604,31.7967,47831.0
2019-11-21 13:20:00,35.09,35.11,35.08,35.08,23196.0,31.7967,31.8148,31.7876,31.7876,23196.0
2019-11-21 13:25:00,35.08,35.09,35.07,35.08,17909.0,31.7876,31.7967,31.7786,31.7876,17909.0
2019-11-21 13:30:00,35.08,35.09,35.07,35.07,26330.0,31.7876,31.7967,31.7786,31.7786,26330.0
2019-11-21 13:35:00,35.07,35.09,35.06,35.09,17495.0,31.7786,31.7967,31.7695,31.7967,17495.0
2019-11-21 13:40:00,35.09,35.09,35.06,35.06,20692.0,31.7967,31.7967,31.7695,31.7695,20692.0
2019-11-21 13:45:00,35.07,35.09,35.06,35.08,15884.0,31.7786,31.7967,31.7695,31.7876,15884.0
2019-11-21 13:50:00,35.09,35.09,35.06,35.07,15263.0,31.7967,31.7967,31.7695,31.7786,15263.0
2019-11-21 13:55:00,35.06,35.07,35.04,35.05,17932.0,31.7695,31.7786,31.7514,31.7604,17932.0
2019-11-21 14:00:00,35.05,35.05,35.0,35.01,36539.0,31.7604,31.7604,31.7151,31.7242,36539.0
2019-11-21 14:05:00,35.01,35.05,34.99,35.05,49358.0,31.7242,31.7604,31.7061,31.7604,49358.0
2019-11-21 14:10:00,35.05,35.07,35.04,35.07,15315.0,31.7604,31.7786,31.7514,31.7786,15315.0
2019-11-21 14:15:00,35.07,35.08,35.05,35.07,20911.0,31.7786,31.7876,31.7604,31.7786,20911.0
2019-11-21 14:20:00,35.07,35.08,35.05,35.06,23318.0,31.7786,31.7876,31.7604,31.7695,23318.0
2019-11-21 14:25:00,35.05,35.06,35.04,35.05,12295.0,31.7604,31.7695,31.7514,31.7604,12295.0
2019-11-21 14:30:00,35.05,35.06,35.04,35.06,30650.0,31.7604,31.7695,31.7514,31.7695,30650.0
2019-11-21 14:35:00,35.05,35.07,35.04,35.05,48463.0,31.7604,31.7786,31.7514,31.7604,48463.0
2019-11-21 14:40:00,35.05,35.07,35.05,35.05,28940.0,31.7604,31.7786,31.7604,31.7604,28940.0
2019-11-21 14:45:00,35.05,35.06,35.04,35.04,7134.0,31.7604,31.7695,31.7514,31.7514,7134.0
2019-11-21 14:50:00,35.04,35.05,35.03,35.05,25112.0,31.7514,31.7604,31.7423,31.7604,25112.0
2019-11-21 14:55:00,35.05,35.05,35.01,35.02,42050.0,31.7604,31.7604,31.7242,31.7333,42050.0
2019-11-21 15:00:00,35.02,35.03,35.01,35.02,41116.0,31.7333,31.7423,31.7242,31.7333,41116.0
2019-11-21 15:05:00,35.01,35.02,34.98,35.0,55800.0,31.7242,31.7333,31.697,31.7151,55800.0
2019-11-21 15:10:00,35.0,35.02,34.99,35.02,139026.0,31.7151,31.7333,31.7061,31.7333,139026.0
2019-11-21 15:15:00,35.02,35.03,34.99,35.01,47104.0,31.7333,31.7423,31.7061,31.7242,47104.0
2019-11-21 15:20:00,35.01,35.02,35.0,35.02,39974.0,31.7242,31.7333,31.7151,31.7333,39974.0
2019-11-21 15:25:00,35.02,35.03,35.0,35.0,48011.0,31.7333,31.7423,31.7151,31.7151,48011.0
2019-11-21 15:30:00,35.01,35.01,34.96,34.96,63416.0,31.7242,31.7242,31.6789,31.6789,63416.0
2019-11-21 15:35:00,34.97,34.98,34.94,34.97,139378.0,31.688,31.697,31.6608,31.688,139378.0
2019-11-21 15:40:00,34.98,34.98,34.94,34.95,61370.0,31.697,31.697,31.6608,31.6698,61370.0
2019-11-21 15:45:00,34.95,34.95,34.89,34.9,167520.0,31.6698,31.6698,31.6155,31.6245,167520.0
2019-11-21 15:50:00,34.9,34.9,34.85,34.87,200256.0,31.6245,31.6245,31.5792,31.5973,200256.0
2019-11-21 15:55:00,34.88,34.94,34.87,34.93,343379.0,31.6064,31.6608,31.5973,31.6517,343379.0
2019-11-22 09:30:00,34.96,35.05,34.77,34.92,133889.0,31.6789,31.7604,31.5067,31.6426,133889.0
2019-11-22 09:35:00,34.93,34.93,34.82,34.86,53289.0,31.6517,31.6517,31.552,31.5883,53289.0
2019-11-22 09:40:00,34.86,34.92,34.85,34.91,36909.0,31.5883,31.6426,31.5792,31.6336,36909.0
2019-11-22 09:45:00,34.91,34.95,34.89,34.94,17831.0,31.6336,31.6698,31.6155,31.6608,17831.0
2019-11-22 09:50:00,34.95,35.0,34.92,34.92,26878.0,31.6698,31.7151,31.6426,31.6426,26878.0
2019-11-22 09:55:00,34.92,34.98,34.9,34.95,24796.0,31.6426,31.697,31.6245,31.6698,24796.0
2019-11-22 10:00:00,34.95,35.01,34.95,35.01,36434.0,31.6698,31.7242,31.6698,31.7242,36434.0
2019-11-22 10:05:00,35.0,35.0,34.96,34.98,54741.0,31.7151,31.7151,31.6789,31.697,54741.0
2019-11-22 10:10:00,34.98,35.01,34.98,35.01,36698.0,31.697,31.7242,31.697,31.7242,36698.0
2019-11-22 10:15:00,35.01,35.07,34.99,35.01,268688.0,31.7242,31.7786,31.7061,31.7242,268688.0
2019-11-22 10:20:00,35.0,35.03,35.0,35.02,20414.0,31.7151,31.7423,31.7151,31.7333,20414.0
2019-11-22 10:25:00,35.03,35.06,34.99,34.99,140080.0,31.7423,31.7695,31.7061,31.7061,140080.0
2019-11-22 10:30:00,34.99,34.99,34.93,34.95,38723.0,31.7061,31.7061,31.6517,31.6698,38723.0
2019-11-22 10:35:00,34.95,35.0,34.91,34.98,44311.0,31.6698,31.7151,31.6336,31.697,44311.0
2019-11-22 10:40:00,34.98,35.01,34.97,34.98,26065.0,31.697,31.7242,31.688,31.697,26065.0
2019-11-22 10:45:00,34.98,35.0,34.96,35.0,38678.0,31.697,31.7151,31.6789,31.7151,38678.0
2019-11-22 10:50:00,35.0,35.04,34.98,34.99,44471.0,31.7151,31.7514,31.697,31.7061,44471.0
2019-11-22 10:55:00,34.99,35.02,34.99,35.0,20442.0,31.7061,31.7333,31.7061,31.7151,20442.0
2019-11-22 11:00:00,35.0,35.05,34.99,35.03,82569.0,31.7151,31.7604,31.7061,31.7423,82569.0
2019-11-22 11:05:00,35.04,35.05,34.99,35.05,35499.0,31.7514,31.7604,31.7061,31.7604,35499.0
2019-11-22 11:10:00,35.05,35.06,35.04,35.06,15209.0,31.7604,31.7695,31.7514,31.7695,15209.0
2019-11-22 11:15:00,35.06,35.1,35.03,35.07,64731.0,31.7695,31.8058,31.7423,31.7786,64731.0
2019-11-22 11:20:00,35.07,35.13,35.07,35.12,28926.0,31.7786,31.8329,31.7786,31.8239,28926.0
2019-11-22 11:25:00,35.12,35.13,35.09,35.12,38954.0,31.8239,31.8329,31.7967,31.8239,38954.0
2019-11-22 11:30:00,35.12,35.12,35.09,35.1,30039.0,31.8239,31.8239,31.7967,31.8058,30039.0
2019-11-22 11:35:00,35.1,35.12,35.09,35.12,27607.0,31.8058,31.8239,31.7967,31.8239,27607.0
2019-11-22 11:40:00,35.12,35.14,35.11,35.14,25767.0,31.8239,31.842,31.8148,31.842,25767.0
2019-11-22 11:45:00,35.13,35.16,35.13,35.16,15410.0,31.8329,31.8601,31.8329,31.8601,15410.0
2019-11-22 11:50:00,35.16,35.18,35.15,35.16,40886.0,31.8601,31.8782,31.8511,31.8601,40886.0
2019-11-22 11:55:00,35.16,35.17,35.14,35.15,14118.0,31.8601,31.8692,31.842,31.8511,14118.0
2019-11-22 12:00:00,35.15,35.19,35.14,35.19,18509.0,31.8511,31.8873,31.842,31.8873,18509.0
2019-11-22 12:05:00,35.2,35.21,35.18,35.2,24656.0,31.8964,31.9054,31.8782,31.8964,24656.0
2019-11-22 12:10:00,35.2,35.23,35.2,35.22,31828.0,31.8964,31.9236,31.8964,31.9145,31828.0
2019-11-22 12:15:00,35.23,35.23,35.2,35.22,38209.0,31.9236,31.9236,31.8964,31.9145,38209.0
2019-11-22 12:20:00,35.22,35.22,35.2,35.22,14195.0,31.9145,31.9145,31.8964,31.9145,14195.0
2019-11-22 12:25:00,35.22,35.22,35.2,35.22,17275.0,31.9145,31.9145,31.8964,31.9145,17275.0
2019-11-22 12:30:00,35.22,35.22,35.19,35.19,16412.0,31.9145,31.9145,31.8873,31.8873,16412.0
2019-11-22 12:35:00,35.2,35.21,35.19,35.19,17880.0,31.8964,31.9054,31.8873,31.8873,17880.0
2019-11-22 12:40:00,35.19,35.21,35.19,35.2,27310.0,31.8873,31.9054,31.8873,31.8964,27310.0
2019-11-22 12:45:00,35.2,35.21,35.18,35.18,13160.0,31.8964,31.9054,31.8782,31.8782,13160.0
2019-11-22 12:50:00,35.19,35.19,35.18,35.19,15837.0,31.8873,31.8873,31.8782,31.8873,15837.0
2019-11-22 12:55:00,35.18,35.19,35.18,35.19,19411.0,31.8782,31.8873,31.8782,31.8873,19411.0
2019-11-22 13:00:00,35.19,35.19,35.17,35.18,19095.0,31.8873,31.8873,31.8692,31.8782,19095.0
2019-11-22 13:05:00,35.18,35.19,35.17,35.19,36774.0,31.8782,31.8873,31.8692,31.8873,36774.0
2019-11-22 13:10:00,35.19,35.2,35.18,35.2,13017.0,31.8873,31.8964,31.8782,31.8964,13017.0
2019-11-22 13:15:00,35.19,35.2,35.19,35.2,17057.0,31.8873,31.8964,31.8873,31.8964,17057.0
2019-11-22 13:20:00,35.19,35.2,35.17,35.18,23414.0,31.8873,31.8964,31.8692,31.8782,23414.0
2019-11-22 13:25:00,35.17,35.18,35.16,35.16,20495.0,31.8692,31.8782,31.8601,31.8601,20495.0
2019-11-22 13:30:00,35.16,35.17,35.16,35.16,11501.0,31.8601,31.8692,31.8601,31.8601,11501.0
2019-11-22 13:35:00,35.16,35.18,35.16,35.18,19188.0,31.8601,31.8782,31.8601,31.8782,19188.0
2019-11-22 13:40:00,35.18,35.18,35.16,35.16,36884.0,31.8782,31.8782,31.8601,31.8601,36884.0
2019-11-22 13:45:00,35.16,35.17,35.16,35.16,14012.0,31.8601,31.8692,31.8601,31.8601,14012.0
2019-11-22 13:50:00,35.16,35.16,35.14,35.15,17360.0,31.8601,31.8601,31.842,31.8511,17360.0
2019-11-22 13:55:00,35.15,35.18,35.14,35.18,16112.0,31.8511,31.8782,31.842,31.8782,16112.0
2019-11-22 14:00:00,35.17,35.17,35.14,35.16,34811.0,31.8692,31.8692,31.842,31.8601,34811.0
2019-11-22 14:05:00,35.15,35.17,35.15,35.16,22892.0,31.8511,31.8692,31.8511,31.8601,22892.0
2019-11-22 14:10:00,35.15,35.16,35.13,35.14,35499.0,31.8511,31.8601,31.8329,31.842,35499.0
2019-11-22 14:15:00,35.14,35.14,35.11,35.12,28848.0,31.842,31.842,31.8148,31.8239,28848.0
2019-11-22 14:20:00,35.12,35.12,35.09,35.11,113016.0,31.8239,31.8239,31.7967,31.8148,113016.0
2019-11-22 14:25:00,35.1,35.14,35.1,35.11,212407.0,31.8058,31.842,31.8058,31.8148,212407.0
2019-11-22 14:30:00,35.12,35.13,35.11,35.12,35605.0,31.8239,31.8329,31.8148,31.8239,35605.0
2019-11-22 14:35:00,35.13,35.13,35.09,35.11,30119.0,31.8329,31.8329,31.7967,31.8148,30119.0
2019-11-22 14:40:00,35.1,35.12,35.09,35.12,51990.0,31.8058,31.8239,31.7967,31.8239,51990.0
2019-11-22 14:45:00,35.12,35.12,35.1,35.1,32423.0,31.8239,31.8239,31.8058,31.8058,32423.0
2019-11-22 14:50:00,35.1,35.11,35.09,35.1,201171.0,31.8058,31.8148,31.7967,31.8058,201171.0
2019-11-22 14:55:00,35.1,35.13,35.1,35.12,606234.0,31.8058,31.8329,31.8058,31.8239,606234.0
2019-11-22 15:00:00,35.12,35.16,35.12,35.14,45447.0,31.8239,31.8601,31.8239,31.842,45447.0
2019-11-22 15:05:00,35.14,35.16,35.13,35.16,45749.0,31.842,31.8601,31.8329,31.8601,45749.0
2019-11-22 15:10:00,35.16,35.18,35.1,35.16,436659.0,31.8601,31.8782,31.8058,31.8601,436659.0
2019-11-22 15:15:00,35.17,35.17,35.16,35.16,30643.0,31.8692,31.8692,31.8601,31.8601,30643.0
2019-11-22 15:20:00,35.16,35.17,35.14,35.15,47976.0,31.8601,31.8692,31.842,31.8511,47976.0
2019-11-22 15:25:00,35.14,35.17,35.14,35.17,48048.0,31.842,31.8692,31.842,31.8692,48048.0
2019-11-22 15:30:00,35.16,35.17,35.15,35.16,50249.0,31.8601,31.8692,31.8511,31.8601,50249.0
2019-11-22 15:35:00,35.16,35.17,35.15,35.17,86058.0,31.8601,31.8692,31.8511,31.8692,86058.0
2019-11-22 15:40:00,35.16,35.18,35.15,35.16,64705.0,31.8601,31.8782,31.8511,31.8601,64705.0
2019-11-22 15:45:00,35.16,35.16,35.14,35.15,128998.0,31.8601,31.8601,31.842,31.8511,128998.0
2019-11-22 15:50:00,35.15,35.15,35.12,35.14,198238.0,31.8511,31.8511,31.8239,31.842,198238.0
2019-11-22 15:55:00,35.13,35.13,35.09,35.12,375710.0,31.8329,31.8329,31.7967,31.8239,375710.0
2019-11-25 09:30:00,36.49,36.53,36.12,36.35,1172916.0,33.0653,33.1015,32.73,32.9384,1172916.0
2019-11-25 09:35:00,36.34,36.42,35.95,35.96,545354.0,32.9294,33.0019,32.576,32.585,545354.0
2019-11-25 09:40:00,35.97,36.05,35.85,35.85,330494.0,32.5941,32.6666,32.4854,32.4854,330494.0
2019-11-25 09:45:00,35.86,35.93,35.73,35.77,301771.0,32.4944,32.5579,32.3766,32.4129,301771.0
2019-11-25 09:50:00,35.78,35.83,35.68,35.73,238146.0,32.4219,32.4672,32.3313,32.3766,238146.0
2019-11-25 09:55:00,35.73,35.77,35.62,35.62,195219.0,32.3766,32.4129,32.2769,32.2769,195219.0
2019-11-25 10:00:00,35.62,35.63,35.51,35.61,285128.0,32.2769,32.286,32.1773,32.2679,285128.0
2019-11-25 10:05:00,35.61,35.66,35.57,35.65,186187.0,32.2679,32.3132,32.2316,32.3041,186187.0
2019-11-25 10:10:00,35.65,35.71,35.58,35.61,333637.0,32.3041,32.3585,32.2407,32.2679,333637.0
2019-11-25 10:15:00,35.61,35.62,35.51,35.58,162773.0,32.2679,32.2769,32.1773,32.2407,162773.0
2019-11-25 10:20:00,35.58,35.58,35.46,35.51,206350.0,32.2407,32.2407,32.132,32.1773,206350.0
2019-11-25 10:25:00,35.51,35.58,35.45,35.53,140187.0,32.1773,32.2407,32.1229,32.1954,140187.0
2019-11-25 10:30:00,35.53,35.6,35.53,35.55,154323.0,32.1954,32.2588,32.1954,32.2135,154323.0
2019-11-25 10:35:00,35.55,35.56,35.5,35.54,115823.0,32.2135,32.2226,32.1682,32.2045,115823.0
2019-11-25 10:40:00,35.54,35.58,35.53,35.58,76738.0,32.2045,32.2407,32.1954,32.2407,76738.0
2019-11-25 10:45:00,35.58,35.65,35.58,35.59,216335.0,32.2407,32.3041,32.2407,32.2498,216335.0
2019-11-25 10:50:00,35.59,35.65,35.58,35.59,105625.0,32.2498,32.3041,32.2407,32.2498,105625.0
2019-11-25 10:55:00,35.59,35.61,35.46,35.47,166981.0,32.2498,32.2679,32.132,32.141,166981.0
2019-11-25 11:00:00,35.47,35.5,35.44,35.45,178038.0,32.141,32.1682,32.1138,32.1229,178038.0
2019-11-25 11:05:00,35.45,35.46,35.35,35.36,269841.0,32.1229,32.132,32.0323,32.0414,269841.0
2019-11-25 11:10:00,35.35,35.44,35.34,35.43,93537.0,32.0323,32.1138,32.0232,32.1048,93537.0
2019-11-25 11:15:00,35.44,35.58,35.42,35.55,233501.0,32.1138,32.2407,32.0957,32.2135,233501.0
2019-11-25 11:20:00,35.54,35.57,35.52,35.52,107755.0,32.2045,32.2316,32.1863,32.1863,107755.0
2019-11-25 11:25:00,35.52,35.62,35.51,35.62,98534.0,32.1863,32.2769,32.1773,32.2769,98534.0
2019-11-25 11:30:00,35.62,35.62,35.55,35.58,91093.0,32.2769,32.2769,32.2135,32.2407,91093.0
2019-11-25 11:35:00,35.58,35.64,35.58,35.62,69890.0,32.2407,32.2951,32.2407,32.2769,69890.0
2019-11-25 11:40:00,35.62,35.65,35.59,35.65,75441.0,32.2769,32.3041,32.2498,32.3041,75441.0
2019-11-25 11:45:00,35.64,35.65,35.62,35.62,57769.0,32.2951,32.3041,32.2769,32.2769,57769.0
2019-11-25 11:50:00,35.63,35.63,35.59,35.59,50091.0,32.286,32.286,32.2498,32.2498,50091.0
2019-11-25 11:55:00,35.59,35.6,35.56,35.59,58386.0,32.2498,32.2588,32.2226,32.2498,58386.0
2019-11-25 12:00:00,35.59,35.6,35.55,35.58,75190.0,32.2498,32.2588,32.2135,32.2407,75190.0
2019-11-25 12:05:00,35.58,35.61,35.56,35.59,77511.0,32.2407,32.2679,32.2226,32.2498,77511.0
2019-11-25 12:10:00,35.59,35.6,35.57,35.58,52383.0,32.2498,32.2588,32.2316,32.2407,52383.0
2019-11-25 12:15:00,35.57,35.58,35.55,35.55,30926.0,32.2316,32.2407,32.2135,32.2135,30926.0
2019-11-25 12:20:00,35.55,35.56,35.53,35.54,39989.0,32.2135,32.2226,32.1954,32.2045,39989.0
2019-11-25 12:25:00,35.54,35.55,35.5,35.52,29437.0,32.2045,32.2135,32.1682,32.1863,29437.0
2019-11-25 12:30:00,35.52,35.55,35.51,35.54,34223.0,32.1863,32.2135,32.1773,32.2045,34223.0
2019-11-25 12:35:00,35.55,35.55,35.53,35.53,24639.0,32.2135,32.2135,32.1954,32.1954,24639.0
2019-11-25 12:40:00,35.53,35.58,35.53,35.58,51239.0,32.1954,32.2407,32.1954,32.2407,51239.0
2019-11-25 12:45:00,35.57,35.62,35.57,35.62,36871.0,32.2316,32.2769,32.2316,32.2769,36871.0
2019-11-25 12:50:00,35.62,35.67,35.61,35.67,130792.0,32.2769,32.3223,32.2679,32.3223,130792.0
2019-11-25 12:55:00,35.68,35.71,35.66,35.69,98812.0,32.3313,32.3585,32.3132,32.3404,98812.0
2019-11-25 13:00:00,35.69,35.69,35.64,35.65,99271.0,32.3404,32.3404,32.2951,32.3041,99271.0
2019-11-25 13:05:00,35.65,35.67,35.63,35.66,61131.0,32.3041,32.3223,32.286,32.3132,61131.0
2019-11-25 13:10:00,35.66,35.67,35.63,35.65,257478.0,32.3132,32.3223,32.286,32.3041,257478.0
2019-11-25 13:15:00,35.65,35.65,35.64,35.64,28075.0,32.3041,32.3041,32.2951,32.2951,28075.0
2019-11-25 13:20:00,35.64,35.74,35.64,35.73,112080.0,32.2951,32.3857,32.2951,32.3766,112080.0
2019-11-25 13:25:00,35.73,35.8,35.73,35.79,76344.0,32.3766,32.4401,32.3766,32.431,76344.0
2019-11-25 13:30:00,35.79,35.8,35.78,35.8,44685.0,32.431,32.4401,32.4219,32.4401,44685.0
2019-11-25 13:35:00,35.79,35.88,35.78,35.88,104888.0,32.431,32.5125,32.4219,32.5125,104888.0
2019-11-25 13:40:00,35.88,35.9,35.87,35.89,120188.0,32.5125,32.5307,32.5035,32.5216,120188.0
2019-11-25 13:45:00,35.89,35.94,35.87,35.94,72574.0,32.5216,32.5669,32.5035,32.5669,72574.0
2019-11-25 13:50:00,35.94,35.94,35.91,35.91,58770.0,32.5669,32.5669,32.5397,32.5397,58770.0
2019-11-25 13:55:00,35.92,35.93,35.9,35.91,48418.0,32.5488,32.5579,32.5307,32.5397,48418.0
2019-11-25 14:00:00,35.91,35.93,35.9,35.9,72159.0,32.5397,32.5579,32.5307,32.5307,72159.0
2019-11-25 14:05:00,35.9,35.91,35.79,35.8,92024.0,32.5307,32.5397,32.431,32.4401,92024.0
2019-11-25 14:10:00,35.8,35.82,35.79,35.81,53015.0,32.4401,32.4582,32.431,32.4491,53015.0
2019-11-25 14:15:00,35.81,35.85,35.8,35.83,51478.0,32.4491,32.4854,32.4401,32.4672,51478.0
2019-11-25 14:20:00,35.84,35.86,35.82,35.86,85501.0,32.4763,32.4944,32.4582,32.4944,85501.0
2019-11-25 14:25:00,35.85,35.86,35.8,35.81,52933.0,32.4854,32.4944,32.4401,32.4491,52933.0
2019-11-25 14:30:00,35.81,35.83,35.8,35.82,59098.0,32.4491,32.4672,32.4401,32.4582,59098.0
2019-11-25 14:35:00,35.82,35.84,35.81,35.83,86740.0,32.4582,32.4763,32.4491,32.4672,86740.0
2019-11-25 14:40:00,35.82,35.83,35.8,35.8,60490.0,32.4582,32.4672,32.4401,32.4401,60490.0
2019-11-25 14:45:00,35.8,35.81,35.74,35.76,66233.0,32.4401,32.4491,32.3857,32.4038,66233.0
2019-11-25 14:50:00,35.75,35.76,35.75,35.76,25798.0,32.3947,32.4038,32.3947,32.4038,25798.0
2019-11-25 14:55:00,35.76,35.78,35.74,35.77,65091.0,32.4038,32.4219,32.3857,32.4129,65091.0
2019-11-25 15:00:00,35.77,35.8,35.76,35.8,62292.0,32.4129,32.4401,32.4038,32.4401,62292.0
2019-11-25 15:05:00,35.8,35.83,35.79,35.83,104535.0,32.4401,32.4672,32.431,32.4672,104535.0
2019-11-25 15:10:00,35.83,35.86,35.82,35.85,111653.0,32.4672,32.4944,32.4582,32.4854,111653.0
2019-11-25 15:15:00,35.86,35.86,35.84,35.85,132443.0,32.4944,32.4944,32.4763,32.4854,132443.0
2019-11-25 15:20:00,35.85,35.87,35.85,35.86,64420.0,32.4854,32.5035,32.4854,32.4944,64420.0
2019-11-25 15:25:00,35.86,35.86,35.84,35.86,84346.0,32.4944,32.4944,32.4763,32.4944,84346.0
2019-11-25 15:30:00,35.85,35.86,35.84,35.86,138493.0,32.4854,32.4944,32.4763,32.4944,138493.0
2019-11-25 15:35:00,35.85,35.88,35.85,35.85,126230.0,32.4854,32.5125,32.4854,32.4854,126230.0
2019-11-25 15:40:00,35.85,35.88,35.85,35.88,145923.0,32.4854,32.5125,32.4854,32.5125,145923.0
2019-11-25 15:45:00,35.88,35.91,35.87,35.91,155107.0,32.5125,32.5397,32.5035,32.5397,155107.0
2019-11-25 15:50:00,35.9,35.91,35.76,35.77,435519.0,32.5307,32.5397,32.4038,32.4129,435519.0
2019-11-25 15:55:00,35.77,35.86,35.76,35.86,561152.0,32.4129,32.4944,32.4038,32.4944,561152.0
2019-11-26 09:30:00,35.8,35.85,35.65,35.68,156753.0,32.4401,32.4854,32.3041,32.3313,156753.0
2019-11-26 09:35:00,35.68,35.76,35.51,35.56,139844.0,32.3313,32.4038,32.1773,32.2226,139844.0
2019-11-26 09:40:00,35.55,35.57,35.49,35.52,63837.0,32.2135,32.2316,32.1591,32.1863,63837.0
2019-11-26 09:45:00,35.51,35.56,35.5,35.55,51506.0,32.1773,32.2226,32.1682,32.2135,51506.0
2019-11-26 09:50:00,35.56,35.61,35.42,35.42,135478.0,32.2226,32.2679,32.0957,32.0957,135478.0
2019-11-26 09:55:00,35.43,35.51,35.43,35.46,87932.0,32.1048,32.1773,32.1048,32.132,87932.0
2019-11-26 10:00:00,35.47,35.57,35.46,35.55,116021.0,32.141,32.2316,32.132,32.2135,116021.0
2019-11-26 10:05:00,35.55,35.56,35.51,35.54,43006.0,32.2135,32.2226,32.1773,32.2045,43006.0
2019-11-26 10:10:00,35.54,35.57,35.52,35.52,53453.0,32.2045,32.2316,32.1863,32.1863,53453.0
2019-11-26 10:15:00,35.52,35.53,35.5,35.51,47553.0,32.1863,32.1954,32.1682,32.1773,47553.0
2019-11-26 10:20:00,35.51,35.51,35.48,35.48,76675.0,32.1773,32.1773,32.1501,32.1501,76675.0
2019-11-26 10:25:00,35.49,35.51,35.49,35.51,98654.0,32.1591,32.1773,32.1591,32.1773,98654.0
2019-11-26 10:30:00,35.51,35.58,35.5,35.58,152189.0,32.1773,32.2407,32.1682,32.2407,152189.0
2019-11-26 10:35:00,35.58,35.6,35.56,35.57,86831.0,32.2407,32.2588,32.2226,32.2316,86831.0
2019-11-26 10:40:00,35.58,35.61,35.57,35.61,86709.0,32.2407,32.2679,32.2316,32.2679,86709.0
2019-11-26 10:45:00,35.61,35.7,35.59,35.7,172105.0,32.2679,32.3494,32.2498,32.3494,172105.0
2019-11-26 10:50:00,35.7,35.7,35.66,35.66,78718.0,32.3494,32.3494,32.3132,32.3132,78718.0
2019-11-26 10:55:00,35.67,35.68,35.66,35.68,53740.0,32.3223,32.3313,32.3132,32.3313,53740.0
2019-11-26 11:00:00,35.68,35.69,35.67,35.68,72659.0,32.3313,32.3404,32.3223,32.3313,72659.0
2019-11-26 11:05:00,35.68,35.71,35.67,35.71,76000.0,32.3313,32.3585,32.3223,32.3585,76000.0
2019-11-26 11:10:00,35.71,35.71,35.69,35.7,77035.0,32.3585,32.3585,32.3404,32.3494,77035.0
2019-11-26 11:15:00,35.7,35.7,35.66,35.66,74658.0,32.3494,32.3494,32.3132,32.3132,74658.0
2019-11-26 11:20:00,35.66,35.67,35.66,35.66,17084.0,32.3132,32.3223,32.3132,32.3132,17084.0
2019-11-26 11:25:00,35.67,35.69,35.66,35.68,66800.0,32.3223,32.3404,32.3132,32.3313,66800.0
2019-11-26 11:30:00,35.68,35.68,35.67,35.68,45385.0,32.3313,32.3313,32.3223,32.3313,45385.0
2019-11-26 11:35:00,35.68,35.72,35.67,35.71,85504.0,32.3313,32.3676,32.3223,32.3585,85504.0
2019-11-26 11:40:00,35.72,35.79,35.7,35.75,74131.0,32.3676,32.431,32.3494,32.3947,74131.0
2019-11-26 11:45:00,35.75,35.78,35.75,35.76,71239.0,32.3947,32.4219,32.3947,32.4038,71239.0
2019-11-26 11:50:00,35.76,35.78,35.75,35.77,43906.0,32.4038,32.4219,32.3947,32.4129,43906.0
2019-11-26 11:55:00,35.78,35.78,35.77,35.77,16993.0,32.4219,32.4219,32.4129,32.4129,16993.0
2019-11-26 12:00:00,35.77,35.78,35.76,35.76,28980.0,32.4129,32.4219,32.4038,32.4038,28980.0
2019-11-26 12:05:00,35.77,35.81,35.76,35.8,41221.0,32.4129,32.4491,32.4038,32.4401,41221.0
2019-11-26 12:10:00,35.8,35.83,35.8,35.83,30384.0,32.4401,32.4672,32.4401,32.4672,30384.0
2019-11-26 12:15:00,35.83,35.87,35.82,35.86,93625.0,32.4672,32.5035,32.4582,32.4944,93625.0
2019-11-26 12:20:00,35.86,35.86,35.85,35.86,44052.0,32.4944,32.4944,32.4854,32.4944,44052.0
2019-11-26 12:25:00,35.86,35.88,35.85,35.88,23009.0,32.4944,32.5125,32.4854,32.5125,23009.0
2019-11-26 12:30:00,35.88,35.9,35.87,35.9,27095.0,32.5125,32.5307,32.5035,32.5307,27095.0
2019-11-26 12:35:00,35.89,35.9,35.87,35.9,69188.0,32.5216,32.5307,32.5035,32.5307,69188.0
2019-11-26 12:40:00,35.9,35.9,35.87,35.88,30009.0,32.5307,32.5307,32.5035,32.5125,30009.0
2019-11-26 12:45:00,35.88,35.89,35.86,35.86,33833.0,32.5125,32.5216,32.4944,32.4944,33833.0
2019-11-26 12:50:00,35.87,35.87,35.86,35.87,15014.0,32.5035,32.5035,32.4944,32.5035,15014.0
2019-11-26 12:55:00,35.86,35.87,35.86,35.86,27276.0,32.4944,32.5035,32.4944,32.4944,27276.0
2019-11-26 13:00:00,35.86,35.87,35.82,35.82,54493.0,32.4944,32.5035,32.4582,32.4582,54493.0
2019-11-26 13:05:00,35.82,35.83,35.81,35.82,12000.0,32.4582,32.4672,32.4491,32.4582,12000.0
2019-11-26 13:10:00,35.81,35.81,35.8,35.8,43006.0,32.4491,32.4491,32.4401,32.4401,43006.0
2019-11-26 13:15:00,35.8,35.81,35.79,35.8,42031.0,32.4401,32.4491,32.431,32.4401,42031.0
2019-11-26 13:20:00,35.8,35.82,35.8,35.81,38592.0,32.4401,32.4582,32.4401,32.4491,38592.0
2019-11-26 13:25:00,35.81,35.82,35.8,35.8,34186.0,32.4491,32.4582,32.4401,32.4401,34186.0
2019-11-26 13:30:00,35.8,35.81,35.78,35.78,40457.0,32.4401,32.4491,32.4219,32.4219,40457.0
2019-11-26 13:35:00,35.79,35.8,35.73,35.73,71475.0,32.431,32.4401,32.3766,32.3766,71475.0
2019-11-26 13:40:00,35.74,35.74,35.73,35.73,7658.0,32.3857,32.3857,32.3766,32.3766,7658.0
2019-11-26 13:45:00,35.73,35.75,35.72,35.75,66571.0,32.3766,32.3947,32.3676,32.3947,66571.0
2019-11-26 13:50:00,35.75,35.76,35.74,35.75,55225.0,32.3947,32.4038,32.3857,32.3947,55225.0
2019-11-26 13:55:00,35.75,35.76,35.73,35.75,55476.0,32.3947,32.4038,32.3766,32.3947,55476.0
2019-11-26 14:00:00,35.75,35.75,35.74,35.75,22487.0,32.3947,32.3947,32.3857,32.3947,22487.0
2019-11-26 14:05:00,35.75,35.75,35.74,35.75,14251.0,32.3947,32.3947,32.3857,32.3947,14251.0
2019-11-26 14:10:00,35.75,35.75,35.74,35.75,15201.0,32.3947,32.3947,32.3857,32.3947,15201.0
2019-11-26 14:15:00,35.75,35.76,35.74,35.75,62789.0,32.3947,32.4038,32.3857,32.3947,62789.0
2019-11-26 14:20:00,35.75,35.75,35.74,35.75,19073.0,32.3947,32.3947,32.3857,32.3947,19073.0
2019-11-26 14:25:00,35.74,35.75,35.74,35.75,26588.0,32.3857,32.3947,32.3857,32.3947,26588.0
2019-11-26 14:30:00,35.74,35.75,35.74,35.74,16825.0,32.3857,32.3947,32.3857,32.3857,16825.0
2019-11-26 14:35:00,35.74,35.75,35.74,35.75,16849.0,32.3857,32.3947,32.3857,32.3947,16849.0
2019-11-26 14:40:00,35.74,35.75,35.72,35.73,42397.0,32.3857,32.3947,32.3676,32.3766,42397.0
2019-11-26 14:45:00,35.73,35.75,35.72,35.75,79264.0,32.3766,32.3947,32.3676,32.3947,79264.0
2019-11-26 14:50:00,35.74,35.75,35.74,35.74,85450.0,32.3857,32.3947,32.3857,32.3857,85450.0
2019-11-26 14:55:00,35.75,35.79,35.74,35.76,168732.0,32.3947,32.431,32.3857,32.4038,168732.0
2019-11-26 15:00:00,35.76,35.76,35.73,35.73,72876.0,32.4038,32.4038,32.3766,32.3766,72876.0
2019-11-26 15:05:00,35.73,35.74,35.72,35.73,51608.0,32.3766,32.3857,32.3676,32.3766,51608.0
2019-11-26 15:10:00,35.73,35.73,35.72,35.73,52309.0,32.3766,32.3766,32.3676,32.3766,52309.0
2019-11-26 15:15:00,35.73,35.73,35.72,35.72,29068.0,32.3766,32.3766,32.3676,32.3676,29068.0
2019-11-26 15:20:00,35.72,35.73,35.67,35.67,62737.0,32.3676,32.3766,32.3223,32.3223,62737.0
2019-11-26 15:25:00,35.67,35.72,35.67,35.72,137192.0,32.3223,32.3676,32.3223,32.3676,137192.0
2019-11-26 15:30:00,35.72,35.72,35.71,35.72,38261.0,32.3676,32.3676,32.3585,32.3676,38261.0
2019-11-26 15:35:00,35.71,35.72,35.71,35.72,36791.0,32.3585,32.3676,32.3585,32.3676,36791.0
2019-11-26 15:40:00,35.72,35.74,35.71,35.72,69219.0,32.3676,32.3857,32.3585,32.3676,69219.0
2019-11-26 15:45:00,35.72,35.74,35.71,35.73,83555.0,32.3676,32.3857,32.3585,32.3766,83555.0
2019-11-26 15:50:00,35.74,35.77,35.73,35.76,236531.0,32.3857,32.4129,32.3766,32.4038,236531.0
2019-11-26 15:55:00,35.76,35.8,35.73,35.74,466927.0,32.4038,32.4401,32.3766,32.3857,466927.0
2019-11-27 09:30:00,35.79,35.91,35.69,35.79,317231.0,32.431,32.5397,32.3404,32.431,317231.0
2019-11-27 09:35:00,35.8,35.9,35.77,35.86,104583.0,32.4401,32.5307,32.4129,32.4944,104583.0
2019-11-27 09:40:00,35.86,35.9,35.83,35.83,54796.0,32.4944,32.5307,32.4672,32.4672,54796.0
2019-11-27 09:45:00,35.82,35.9,35.81,35.9,48196.0,32.4582,32.5307,32.4491,32.5307,48196.0
2019-11-27 09:50:00,35.9,35.92,35.88,35.9,43928.0,32.5307,32.5488,32.5125,32.5307,43928.0
2019-11-27 09:55:00,35.91,35.95,35.87,35.87,55744.0,32.5397,32.576,32.5035,32.5035,55744.0
2019-11-27 10:00:00,35.88,35.99,35.87,35.99,68643.0,32.5125,32.6122,32.5035,32.6122,68643.0
2019-11-27 10:05:00,35.99,36.02,35.92,35.92,156903.0,32.6122,32.6394,32.5488,32.5488,156903.0
2019-11-27 10:10:00,35.93,35.99,35.9,35.97,103242.0,32.5579,32.6122,32.5307,32.5941,103242.0
2019-11-27 10:15:00,35.98,35.98,35.93,35.95,52742.0,32.6032,32.6032,32.5579,32.576,52742.0
2019-11-27 10:20:00,35.95,35.95,35.89,35.89,32469.0,32.576,32.576,32.5216,32.5216,32469.0
2019-11-27 10:25:00,35.89,35.92,35.88,35.9,42644.0,32.5216,32.5488,32.5125,32.5307,42644.0
2019-11-27 10:30:00,35.9,35.91,35.88,35.88,28511.0,32.5307,32.5397,32.5125,32.5125,28511.0
2019-11-27 10:35:00,35.89,35.9,35.87,35.88,33303.0,32.5216,32.5307,32.5035,32.5125,33303.0
2019-11-27 10:40:00,35.89,35.91,35.88,35.89,23843.0,32.5216,32.5397,32.5125,32.5216,23843.0
2019-11-27 10:45:00,35.9,35.9,35.86,35.88,38998.0,32.5307,32.5307,32.4944,32.5125,38998.0
2019-11-27 10:50:00,35.87,35.91,35.87,35.9,81402.0,32.5035,32.5397,32.5035,32.5307,81402.0
2019-11-27 10:55:00,35.9,35.91,35.89,35.89,51829.0,32.5307,32.5397,32.5216,32.5216,51829.0
2019-11-27 11:00:00,35.89,35.91,35.86,35.88,33297.0,32.5216,32.5397,32.4944,32.5125,33297.0
2019-11-27 11:05:00,35.87,35.87,35.82,35.86,46046.0,32.5035,32.5035,32.4582,32.4944,46046.0
2019-11-27 11:10:00,35.86,35.86,35.83,35.83,26665.0,32.4944,32.4944,32.4672,32.4672,26665.0
2019-11-27 11:15:00,35.83,35.85,35.83,35.84,21231.0,32.4672,32.4854,32.4672,32.4763,21231.0
2019-11-27 11:20:00,35.84,35.84,35.82,35.83,14566.0,32.4763,32.4763,32.4582,32.4672,14566.0
2019-11-27 11:25:00,35.82,35.86,35.82,35.86,23545.0,32.4582,32.4944,32.4582,32.4944,23545.0
2019-11-27 11:30:00,35.86,35.87,35.85,35.87,36725.0,32.4944,32.5035,32.4854,32.5035,36725.0
2019-11-27 11:35:00,35.86,35.89,35.86,35.87,33632.0,32.4944,32.5216,32.4944,32.5035,33632.0
2019-11-27 11:40:00,35.88,35.89,35.87,35.89,26946.0,32.5125,32.5216,32.5035,32.5216,26946.0
2019-11-27 11:45:00,35.89,35.9,35.87,35.89,22663.0,32.5216,32.5307,32.5035,32.5216,22663.0
2019-11-27 11:50:00,35.88,35.89,35.85,35.85,30019.0,32.5125,32.5216,32.4854,32.4854,30019.0
2019-11-27 11:55:00,35.86,35.88,35.85,35.87,21855.0,32.4944,32.5125,32.4854,32.5035,21855.0
2019-11-27 12:00:00,35.88,35.89,35.86,35.87,51260.0,32.5125,32.5216,32.4944,32.5035,51260.0
2019-11-27 12:05:00,35.88,35.88,35.87,35.87,9825.0,32.5125,32.5125,32.5035,32.5035,9825.0
2019-11-27 12:10:00,35.87,35.88,35.86,35.86,39048.0,32.5035,32.5125,32.4944,32.4944,39048.0
2019-11-27 12:15:00,35.86,35.86,35.83,35.84,21247.0,32.4944,32.4944,32.4672,32.4763,21247.0
2019-11-27 12:20:00,35.84,35.87,35.83,35.87,23990.0,32.4763,32.5035,32.4672,32.5035,23990.0
2019-11-27 12:25:00,35.86,35.87,35.86,35.87,16392.0,32.4944,32.5035,32.4944,32.5035,16392.0
2019-11-27 12:30:00,35.87,35.87,35.85,35.86,29648.0,32.5035,32.5035,32.4854,32.4944,29648.0
2019-11-27 12:35:00,35.86,35.87,35.84,35.85,34994.0,32.4944,32.5035,32.4763,32.4854,34994.0
2019-11-27 12:40:00,35.84,35.85,35.82,35.85,42414.0,32.4763,32.4854,32.4582,32.4854,42414.0
2019-11-27 12:45:00,35.85,35.86,35.84,35.86,11650.0,32.4854,32.4944,32.4763,32.4944,11650.0
2019-11-27 12:50:00,35.85,35.86,35.84,35.85,12593.0,32.4854,32.4944,32.4763,32.4854,12593.0
2019-11-27 12:55:00,35.85,35.87,35.84,35.84,25356.0,32.4854,32.5035,32.4763,32.4763,25356.0
2019-11-27 13:00:00,35.84,35.85,35.83,35.84,30853.0,32.4763,32.4854,32.4672,32.4763,30853.0
2019-11-27 13:05:00,35.84,35.88,35.84,35.88,40398.0,32.4763,32.5125,32.4763,32.5125,40398.0
2019-11-27 13:10:00,35.88,35.88,35.85,35.87,35739.0,32.5125,32.5125,32.4854,32.5035,35739.0
2019-11-27 13:15:00,35.87,35.87,35.84,35.86,25954.0,32.5035,32.5035,32.4763,32.4944,25954.0
2019-11-27 13:20:00,35.86,35.87,35.85,35.86,21682.0,32.4944,32.5035,32.4854,32.4944,21682.0
2019-11-27 13:25:00,35.87,35.89,35.86,35.89,20489.0,32.5035,32.5216,32.4944,32.5216,20489.0
2019-11-27 13:30:00,35.88,35.89,35.88,35.89,10616.0,32.5125,32.5216,32.5125,32.5216,10616.0
2019-11-27 13:35:00,35.88,35.91,35.85,35.9,84761.0,32.5125,32.5397,32.4854,32.5307,84761.0
2019-11-27 13:40:00,35.9,35.91,35.9,35.91,12958.0,32.5307,32.5397,32.5307,32.5397,12958.0
2019-11-27 13:45:00,35.9,35.91,35.88,35.89,54942.0,32.5307,32.5397,32.5125,32.5216,54942.0
2019-11-27 13:50:00,35.89,35.9,35.88,35.89,20674.0,32.5216,32.5307,32.5125,32.5216,20674.0
2019-11-27 13:55:00,35.9,35.9,35.88,35.88,23669.0,32.5307,32.5307,32.5125,32.5125,23669.0
2019-11-27 14:00:00,35.88,35.89,35.87,35.88,19878.0,32.5125,32.5216,32.5035,32.5125,19878.0
2019-11-27 14:05:00,35.87,35.89,35.86,35.89,35059.0,32.5035,32.5216,32.4944,32.5216,35059.0
2019-11-27 14:10:00,35.89,35.9,35.88,35.88,23749.0,32.5216,32.5307,32.5125,32.5125,23749.0
2019-11-27 14:15:00,35.88,35.89,35.88,35.88,10901.0,32.5125,32.5216,32.5125,32.5125,10901.0
2019-11-27 14:20:00,35.88,35.89,35.88,35.88,11888.0,32.5125,32.5216,32.5125,32.5125,11888.0
2019-11-27 14:25:00,35.89,35.9,35.88,35.89,31675.0,32.5216,32.5307,32.5125,32.5216,31675.0
2019-11-27 14:30:00,35.89,35.89,35.88,35.88,18381.0,32.5216,32.5216,32.5125,32.5125,18381.0
2019-11-27 14:35:00,35.88,35.89,35.88,35.88,20388.0,32.5125,32.5216,32.5125,32.5125,20388.0
2019-11-27 14:40:00,35.88,35.89,35.88,35.89,31166.0,32.5125,32.5216,32.5125,32.5216,31166.0
2019-11-27 14:45:00,35.9,35.9,35.88,35.88,20324.0,32.5307,32.5307,32.5125,32.5125,20324.0
2019-11-27 14:50:00,35.88,35.89,35.88,35.88,14213.0,32.5125,32.5216,32.5125,32.5125,14213.0
2019-11-27 14:55:00,35.89,35.92,35.88,35.89,64905.0,32.5216,32.5488,32.5125,32.5216,64905.0
2019-11-27 15:00:00,35.88,35.89,35.85,35.88,62040.0,32.5125,32.5216,32.4854,32.5125,62040.0
2019-11-27 15:05:00,35.88,35.88,35.87,35.87,20003.0,32.5125,32.5125,32.5035,32.5035,20003.0
2019-11-27 15:10:00,35.87,35.89,35.87,35.89,24534.0,32.5035,32.5216,32.5035,32.5216,24534.0
2019-11-27 15:15:00,35.89,35.89,35.88,35.88,25700.0,32.5216,32.5216,32.5125,32.5125,25700.0
2019-11-27 15:20:00,35.89,35.89,35.88,35.89,26684.0,32.5216,32.5216,32.5125,32.5216,26684.0
2019-11-27 15:25:00,35.88,35.89,35.87,35.88,35554.0,32.5125,32.5216,32.5035,32.5125,35554.0
2019-11-27 15:30:00,35.87,35.91,35.86,35.89,89877.0,32.5035,32.5397,32.4944,32.5216,89877.0
2019-11-27 15:35:00,35.89,35.89,35.88,35.89,23050.0,32.5216,32.5216,32.5125,32.5216,23050.0
2019-11-27 15:40:00,35.89,35.9,35.88,35.88,41684.0,32.5216,32.5307,32.5125,32.5125,41684.0
2019-11-27 15:45:00,35.89,35.89,35.87,35.89,91650.0,32.5216,32.5216,32.5035,32.5216,91650.0
2019-11-27 15:50:00,35.88,35.89,35.84,35.84,244589.0,32.5125,32.5216,32.4763,32.4763,244589.0
2019-11-27 15:55:00,35.84,35.88,35.84,35.85,377534.0,32.4763,32.5125,32.4763,32.4854,377534.0
2019-11-29 09:30:00,35.69,35.8,35.65,35.72,112813.0,32.4678,32.5679,32.4315,32.4951,112813.0
2019-11-29 09:35:00,35.75,35.83,35.73,35.77,59787.0,32.5224,32.5952,32.5042,32.5406,59787.0
2019-11-29 09:40:00,35.77,35.78,35.64,35.65,55574.0,32.5406,32.5497,32.4224,32.4315,55574.0
2019-11-29 09:45:00,35.66,35.68,35.62,35.67,39427.0,32.4406,32.4587,32.4042,32.4497,39427.0
2019-11-29 09:50:00,35.67,35.74,35.67,35.71,51487.0,32.4497,32.5133,32.4497,32.486,51487.0
2019-11-29 09:55:00,35.72,35.81,35.72,35.8,61736.0,32.4951,32.577,32.4951,32.5679,61736.0
2019-11-29 10:00:00,35.8,35.82,35.76,35.81,65953.0,32.5679,32.5861,32.5315,32.577,65953.0
2019-11-29 10:05:00,35.82,35.85,35.8,35.82,38449.0,32.5861,32.6134,32.5679,32.5861,38449.0
2019-11-29 10:10:00,35.82,35.85,35.81,35.84,28924.0,32.5861,32.6134,32.577,32.6043,28924.0
2019-11-29 10:15:00,35.84,35.85,35.8,35.83,33438.0,32.6043,32.6134,32.5679,32.5952,33438.0
2019-11-29 10:20:00,35.84,35.85,35.82,35.84,34044.0,32.6043,32.6134,32.5861,32.6043,34044.0
2019-11-29 10:25:00,35.85,35.85,35.82,35.85,35209.0,32.6134,32.6134,32.5861,32.6134,35209.0
2019-11-29 10:30:00,35.84,35.85,35.82,35.83,25571.0,32.6043,32.6134,32.5861,32.5952,25571.0
2019-11-29 10:35:00,35.83,35.86,35.83,35.84,31566.0,32.5952,32.6225,32.5952,32.6043,31566.0
2019-11-29 10:40:00,35.85,35.85,35.82,35.85,22525.0,32.6134,32.6134,32.5861,32.6134,22525.0
2019-11-29 10:45:00,35.84,35.85,35.82,35.84,30722.0,32.6043,32.6134,32.5861,32.6043,30722.0
2019-11-29 10:50:00,35.84,35.84,35.81,35.81,24332.0,32.6043,32.6043,32.577,32.577,24332.0
2019-11-29 10:55:00,35.81,35.82,35.76,35.77,40524.0,32.577,32.5861,32.5315,32.5406,40524.0
2019-11-29 11:00:00,35.76,35.77,35.74,35.77,26804.0,32.5315,32.5406,32.5133,32.5406,26804.0
2019-11-29 11:05:00,35.76,35.77,35.74,35.75,37152.0,32.5315,32.5406,32.5133,32.5224,37152.0
2019-11-29 11:10:00,35.74,35.75,35.68,35.68,22942.0,32.5133,32.5224,32.4587,32.4587,22942.0
2019-11-29 11:15:00,35.69,35.71,35.68,35.69,52922.0,32.4678,32.486,32.4587,32.4678,52922.0
2019-11-29 11:20:00,35.7,35.71,35.68,35.7,54985.0,32.4769,32.486,32.4587,32.4769,54985.0
2019-11-29 11:25:00,35.7,35.71,35.67,35.69,77956.0,32.4769,32.486,32.4497,32.4678,77956.0
2019-11-29 11:30:00,35.69,35.71,35.68,35.69,56239.0,32.4678,32.486,32.4587,32.4678,56239.0
2019-11-29 11:35:00,35.69,35.71,35.68,35.69,48340.0,32.4678,32.486,32.4587,32.4678,48340.0
2019-11-29 11:40:00,35.7,35.7,35.67,35.68,18694.0,32.4769,32.4769,32.4497,32.4587,18694.0
2019-11-29 11:45:00,35.68,35.69,35.66,35.68,52756.0,32.4587,32.4678,32.4406,32.4587,52756.0
2019-11-29 11:50:00,35.67,35.68,35.64,35.67,42094.0,32.4497,32.4587,32.4224,32.4497,42094.0
2019-11-29 11:55:00,35.66,35.71,35.65,35.7,44853.0,32.4406,32.486,32.4315,32.4769,44853.0
2019-11-29 12:00:00,35.69,35.71,35.67,35.67,70375.0,32.4678,32.486,32.4497,32.4497,70375.0
2019-11-29 12:05:00,35.67,35.68,35.66,35.66,17922.0,32.4497,32.4587,32.4406,32.4406,17922.0
2019-11-29 12:10:00,35.66,35.67,35.61,35.61,57622.0,32.4406,32.4497,32.3951,32.3951,57622.0
2019-11-29 12:15:00,35.62,35.62,35.57,35.62,57745.0,32.4042,32.4042,32.3587,32.4042,57745.0
2019-11-29 12:20:00,35.61,35.65,35.6,35.65,38610.0,32.3951,32.4315,32.386,32.4315,38610.0
2019-11-29 12:25:00,35.65,35.66,35.64,35.64,52223.0,32.4315,32.4406,32.4224,32.4224,52223.0
2019-11-29 12:30:00,35.64,35.66,35.63,35.64,41863.0,32.4224,32.4406,32.4133,32.4224,41863.0
2019-11-29 12:35:00,35.64,35.68,35.63,35.66,56389.0,32.4224,32.4587,32.4133,32.4406,56389.0
2019-11-29 12:40:00,35.66,35.67,35.61,35.61,53193.0,32.4406,32.4497,32.3951,32.3951,53193.0
2019-11-29 12:45:00,35.61,35.62,35.59,35.59,51601.0,32.3951,32.4042,32.3769,32.3769,51601.0
2019-11-29 12:50:00,35.59,35.6,35.51,35.52,175674.0,32.3769,32.386,32.3041,32.3132,175674.0
2019-11-29 12:55:00,35.51,35.56,35.45,35.52,280594.0,32.3041,32.3496,32.2495,32.3132,280594.0
2019-12-02 09:30:00,35.45,35.62,35.42,35.57,161269.0,32.2495,32.4042,32.2222,32.3587,161269.0
2019-12-02 09:35:00,35.56,35.6,35.46,35.48,43303.0,32.3496,32.386,32.2586,32.2768,43303.0
2019-12-02 09:40:00,35.47,35.52,35.44,35.46,60136.0,32.2677,32.3132,32.2404,32.2586,60136.0
2019-12-02 09:45:00,35.46,35.51,35.44,35.49,49338.0,32.2586,32.3041,32.2404,32.2859,49338.0
2019-12-02 09:50:00,35.49,35.54,35.48,35.5,47353.0,32.2859,32.3314,32.2768,32.295,47353.0
2019-12-02 09:55:00,35.5,35.51,35.43,35.43,62029.0,32.295,32.3041,32.2313,32.2313,62029.0
2019-12-02 10:00:00,35.42,35.42,35.18,35.18,116157.0,32.2222,32.2222,32.0039,32.0039,116157.0
2019-12-02 10:05:00,35.18,35.19,35.09,35.16,123852.0,32.0039,32.013,31.922,31.9857,123852.0
2019-12-02 10:10:00,35.16,35.26,35.14,35.23,166024.0,31.9857,32.0767,31.9675,32.0494,166024.0
2019-12-02 10:15:00,35.23,35.24,35.17,35.2,70322.0,32.0494,32.0585,31.9948,32.0221,70322.0
2019-12-02 10:20:00,35.2,35.2,35.11,35.12,78078.0,32.0221,32.0221,31.9402,31.9493,78078.0
2019-12-02 10:25:00,35.13,35.13,35.05,35.11,75031.0,31.9584,31.9584,31.8856,31.9402,75031.0
2019-12-02 10:30:00,35.1,35.16,35.05,35.16,71858.0,31.9311,31.9857,31.8856,31.9857,71858.0
2019-12-02 10:35:00,35.15,35.16,35.05,35.1,139776.0,31.9766,31.9857,31.8856,31.9311,139776.0
2019-12-02 10:40:00,35.1,35.17,35.09,35.14,34935.0,31.9311,31.9948,31.922,31.9675,34935.0
2019-12-02 10:45:00,35.14,35.14,35.05,35.08,73560.0,31.9675,31.9675,31.8856,31.9129,73560.0
2019-12-02 10:50:00,35.08,35.1,35.04,35.05,58808.0,31.9129,31.9311,31.8765,31.8856,58808.0
2019-12-02 10:55:00,35.06,35.07,35.0,35.06,84353.0,31.8947,31.9038,31.8401,31.8947,84353.0
2019-12-02 11:00:00,35.06,35.15,35.05,35.15,64071.0,31.8947,31.9766,31.8856,31.9766,64071.0
2019-12-02 11:05:00,35.14,35.15,35.09,35.12,42791.0,31.9675,31.9766,31.922,31.9493,42791.0
2019-12-02 11:10:00,35.12,35.13,35.09,35.12,37467.0,31.9493,31.9584,31.922,31.9493,37467.0
2019-12-02 11:15:00,35.12,35.15,35.1,35.12,76475.0,31.9493,31.9766,31.9311,31.9493,76475.0
2019-12-02 11:20:00,35.13,35.15,35.11,35.14,102844.0,31.9584,31.9766,31.9402,31.9675,102844.0
2019-12-02 11:25:00,35.14,35.15,35.12,35.12,41865.0,31.9675,31.9766,31.9493,31.9493,41865.0
2019-12-02 11:30:00,35.12,35.14,35.08,35.08,98580.0,31.9493,31.9675,31.9129,31.9129,98580.0
2019-12-02 11:35:00,35.08,35.1,35.05,35.05,49492.0,31.9129,31.9311,31.8856,31.8856,49492.0
2019-12-02 11:40:00,35.05,35.07,35.04,35.06,63192.0,31.8856,31.9038,31.8765,31.8947,63192.0
2019-12-02 11:45:00,35.07,35.11,35.06,35.09,49343.0,31.9038,31.9402,31.8947,31.922,49343.0
2019-12-02 11:50:00,35.09,35.14,35.08,35.12,73666.0,31.922,31.9675,31.9129,31.9493,73666.0
2019-12-02 11:55:00,35.12,35.13,35.09,35.09,71775.0,31.9493,31.9584,31.922,31.922,71775.0
2019-12-02 12:00:00,35.09,35.13,35.09,35.13,60979.0,31.922,31.9584,31.922,31.9584,60979.0
2019-12-02 12:05:00,35.13,35.13,35.09,35.1,42972.0,31.9584,31.9584,31.922,31.9311,42972.0
2019-12-02 12:10:00,35.11,35.11,35.09,35.11,33875.0,31.9402,31.9402,31.922,31.9402,33875.0
2019-12-02 12:15:00,35.11,35.11,35.08,35.08,45397.0,31.9402,31.9402,31.9129,31.9129,45397.0
2019-12-02 12:20:00,35.09,35.1,35.07,35.09,46391.0,31.922,31.9311,31.9038,31.922,46391.0
2019-12-02 12:25:00,35.09,35.13,35.05,35.08,91134.0,31.922,31.9584,31.8856,31.9129,91134.0
2019-12-02 12:30:00,35.09,35.1,35.07,35.08,31475.0,31.922,31.9311,31.9038,31.9129,31475.0
2019-12-02 12:35:00,35.07,35.09,35.05,35.06,41850.0,31.9038,31.922,31.8856,31.8947,41850.0
2019-12-02 12:40:00,35.06,35.07,35.05,35.06,36385.0,31.8947,31.9038,31.8856,31.8947,36385.0
2019-12-02 12:45:00,35.06,35.09,35.03,35.04,58707.0,31.8947,31.922,31.8674,31.8765,58707.0
2019-12-02 12:50:00,35.04,35.05,35.02,35.05,35945.0,31.8765,31.8856,31.8583,31.8856,35945.0
2019-12-02 12:55:00,35.04,35.06,35.04,35.06,47171.0,31.8765,31.8947,31.8765,31.8947,47171.0
2019-12-02 13:00:00,35.05,35.08,35.05,35.06,32140.0,31.8856,31.9129,31.8856,31.8947,32140.0
2019-12-02 13:05:00,35.06,35.08,35.05,35.05,37430.0,31.8947,31.9129,31.8856,31.8856,37430.0
2019-12-02 13:10:00,35.06,35.06,35.04,35.05,42291.0,31.8947,31.8947,31.8765,31.8856,42291.0
2019-12-02 13:15:00,35.04,35.05,35.01,35.02,43545.0,31.8765,31.8856,31.8492,31.8583,43545.0
2019-12-02 13:20:00,35.02,35.02,35.01,35.01,17666.0,31.8583,31.8583,31.8492,31.8492,17666.0
2019-12-02 13:25:00,35.01,35.03,35.01,35.02,59165.0,31.8492,31.8674,31.8492,31.8583,59165.0
2019-12-02 13:30:00,35.01,35.02,34.99,35.0,62240.0,31.8492,31.8583,31.831,31.8401,62240.0
2019-12-02 13:35:00,35.0,35.02,34.98,34.98,73801.0,31.8401,31.8583,31.8219,31.8219,73801.0
2019-12-02 13:40:00,34.98,34.99,34.96,34.97,82072.0,31.8219,31.831,31.8038,31.8128,82072.0
2019-12-02 13:45:00,34.97,34.99,34.96,34.98,53889.0,31.8128,31.831,31.8038,31.8219,53889.0
2019-12-02 13:50:00,34.97,34.98,34.95,34.96,84644.0,31.8128,31.8219,31.7947,31.8038,84644.0
2019-12-02 13:55:00,34.95,34.98,34.95,34.97,64511.0,31.7947,31.8219,31.7947,31.8128,64511.0
2019-12-02 14:00:00,34.98,34.98,34.96,34.98,31441.0,31.8219,31.8219,31.8038,31.8219,31441.0
2019-12-02 14:05:00,34.98,34.98,34.97,34.98,13718.0,31.8219,31.8219,31.8128,31.8219,13718.0
2019-12-02 14:10:00,34.98,34.99,34.97,34.98,35933.0,31.8219,31.831,31.8128,31.8219,35933.0
2019-12-02 14:15:00,34.98,34.99,34.97,34.98,35808.0,31.8219,31.831,31.8128,31.8219,35808.0
2019-12-02 14:20:00,34.98,35.01,34.98,35.0,187257.0,31.8219,31.8492,31.8219,31.8401,187257.0
2019-12-02 14:25:00,34.99,35.0,34.96,34.97,42173.0,31.831,31.8401,31.8038,31.8128,42173.0
2019-12-02 14:30:00,34.96,34.98,34.96,34.98,30804.0,31.8038,31.8219,31.8038,31.8219,30804.0
2019-12-02 14:35:00,34.97,34.98,34.96,34.97,46040.0,31.8128,31.8219,31.8038,31.8128,46040.0
2019-12-02 14:40:00,34.97,34.98,34.96,34.98,38884.0,31.8128,31.8219,31.8038,31.8219,38884.0
2019-12-02 14:45:00,34.98,34.98,34.96,34.98,30372.0,31.8219,31.8219,31.8038,31.8219,30372.0
2019-12-02 14:50:00,34.98,34.98,34.92,34.94,76900.0,31.8219,31.8219,31.7674,31.7856,76900.0
2019-12-02 14:55:00,34.93,34.94,34.92,34.94,74235.0,31.7765,31.7856,31.7674,31.7856,74235.0
2019-12-02 15:00:00,34.94,34.94,34.87,34.88,69980.0,31.7856,31.7856,31.7219,31.731,69980.0
2019-12-02 15:05:00,34.88,34.88,34.84,34.87,104879.0,31.731,31.731,31.6946,31.7219,104879.0
2019-12-02 15:10:00,34.87,34.87,34.86,34.87,33028.0,31.7219,31.7219,31.7128,31.7219,33028.0
2019-12-02 15:15:00,34.86,34.89,34.85,34.88,74407.0,31.7128,31.7401,31.7037,31.731,74407.0
2019-12-02 15:20:00,34.88,34.9,34.86,34.89,128876.0,31.731,31.7492,31.7128,31.7401,128876.0
2019-12-02 15:25:00,34.89,34.91,34.87,34.88,124965.0,31.7401,31.7583,31.7219,31.731,124965.0
2019-12-02 15:30:00,34.88,34.91,34.85,34.91,132746.0,31.731,31.7583,31.7037,31.7583,132746.0
2019-12-02 15:35:00,34.91,34.92,34.89,34.9,124501.0,31.7583,31.7674,31.7401,31.7492,124501.0
2019-12-02 15:40:00,34.89,34.89,34.87,34.89,96230.0,31.7401,31.7401,31.7219,31.7401,96230.0
2019-12-02 15:45:00,34.89,34.9,34.86,34.87,139089.0,31.7401,31.7492,31.7128,31.7219,139089.0
2019-12-02 15:50:00,34.86,34.89,34.81,34.88,453495.0,31.7128,31.7401,31.6673,31.731,453495.0
2019-12-02 15:55:00,34.88,34.92,34.87,34.9,602293.0,31.731,31.7674,31.7219,31.7492,602293.0
2019-12-03 09:30:00,34.6,34.91,34.46,34.86,224527.0,31.4763,31.7583,31.3489,31.7128,224527.0
2019-12-03 09:35:00,34.86,34.87,34.65,34.65,157255.0,31.7128,31.7219,31.5217,31.5217,157255.0
2019-12-03 09:40:00,34.65,34.72,34.6,34.69,90915.0,31.5217,31.5854,31.4763,31.5581,90915.0
2019-12-03 09:45:00,34.68,34.71,34.52,34.53,157612.0,31.549,31.5763,31.4035,31.4126,157612.0
2019-12-03 09:50:00,34.52,34.66,34.5,34.6,102016.0,31.4035,31.5308,31.3853,31.4763,102016.0
2019-12-03 09:55:00,34.6,34.6,34.5,34.58,196475.0,31.4763,31.4763,31.3853,31.4581,196475.0
2019-12-03 10:00:00,34.57,34.65,34.54,34.59,59833.0,31.449,31.5217,31.4217,31.4672,59833.0
2019-12-03 10:05:00,34.59,34.67,34.57,34.64,89671.0,31.4672,31.5399,31.449,31.5126,89671.0
2019-12-03 10:10:00,34.64,34.65,34.57,34.61,70884.0,31.5126,31.5217,31.449,31.4854,70884.0
2019-12-03 10:15:00,34.61,34.63,34.59,34.62,83454.0,31.4854,31.5035,31.4672,31.4944,83454.0
2019-12-03 10:20:00,34.62,34.65,34.6,34.62,70630.0,31.4944,31.5217,31.4763,31.4944,70630.0
2019-12-03 10:25:00,34.61,34.62,34.54,34.56,52927.0,31.4854,31.4944,31.4217,31.4399,52927.0
2019-12-03 10:30:00,34.57,34.61,34.54,34.61,72882.0,31.449,31.4854,31.4217,31.4854,72882.0
2019-12-03 10:35:00,34.61,34.61,34.54,34.57,49485.0,31.4854,31.4854,31.4217,31.449,49485.0
2019-12-03 10:40:00,34.57,34.63,34.52,34.62,88830.0,31.449,31.5035,31.4035,31.4944,88830.0
2019-12-03 10:45:00,34.62,34.64,34.53,34.53,145038.0,31.4944,31.5126,31.4126,31.4126,145038.0
2019-12-03 10:50:00,34.53,34.58,34.48,34.55,58593.0,31.4126,31.4581,31.3671,31.4308,58593.0
2019-12-03 10:55:00,34.55,34.58,34.51,34.57,40183.0,31.4308,31.4581,31.3944,31.449,40183.0
2019-12-03 11:00:00,34.55,34.61,34.53,34.57,64186.0,31.4308,31.4854,31.4126,31.449,64186.0
2019-12-03 11:05:00,34.57,34.6,34.54,34.59,38863.0,31.449,31.4763,31.4217,31.4672,38863.0
2019-12-03 11:10:00,34.59,34.61,34.56,34.59,46891.0,31.4672,31.4854,31.4399,31.4672,46891.0
2019-12-03 11:15:00,34.59,34.6,34.57,34.58,38522.0,31.4672,31.4763,31.449,31.4581,38522.0
2019-12-03 11:20:00,34.59,34.61,34.56,34.58,29630.0,31.4672,31.4854,31.4399,31.4581,29630.0
2019-12-03 11:25:00,34.58,34.59,34.54,34.56,39396.0,31.4581,31.4672,31.4217,31.4399,39396.0
2019-12-03 11:30:00,34.56,34.57,34.55,34.55,23367.0,31.4399,31.449,31.4308,31.4308,23367.0
2019-12-03 11:35:00,34.55,34.6,34.54,34.59,52041.0,31.4308,31.4763,31.4217,31.4672,52041.0
2019-12-03 11:40:00,34.59,34.62,34.57,34.57,32011.0,31.4672,31.4944,31.449,31.449,32011.0
2019-12-03 11:45:00,34.57,34.59,34.56,34.59,35745.0,31.449,31.4672,31.4399,31.4672,35745.0
2019-12-03 11:50:00,34.59,34.6,34.55,34.56,38413.0,31.4672,31.4763,31.4308,31.4399,38413.0
2019-12-03 11:55:00,34.55,34.59,34.55,34.57,30513.0,31.4308,31.4672,31.4308,31.449,30513.0
2019-12-03 12:00:00,34.57,34.58,34.55,34.57,30810.0,31.449,31.4581,31.4308,31.449,30810.0
2019-12-03 12:05:00,34.56,34.61,34.56,34.61,30724.0,31.4399,31.4854,31.4399,31.4854,30724.0
2019-12-03 12:10:00,34.61,34.62,34.59,34.62,32667.0,31.4854,31.4944,31.4672,31.4944,32667.0
2019-12-03 12:15:00,34.62,34.63,34.58,34.63,26809.0,31.4944,31.5035,31.4581,31.5035,26809.0
2019-12-03 12:20:00,34.63,34.64,34.62,34.64,21961.0,31.5035,31.5126,31.4944,31.5126,21961.0
2019-12-03 12:25:00,34.64,34.64,34.62,34.62,13421.0,31.5126,31.5126,31.4944,31.4944,13421.0
2019-12-03 12:30:00,34.62,34.63,34.61,34.62,25433.0,31.4944,31.5035,31.4854,31.4944,25433.0
2019-12-03 12:35:00,34.62,34.63,34.6,34.6,26653.0,31.4944,31.5035,31.4763,31.4763,26653.0
2019-12-03 12:40:00,34.61,34.61,34.58,34.59,28869.0,31.4854,31.4854,31.4581,31.4672,28869.0
2019-12-03 12:45:00,34.59,34.62,34.59,34.61,52204.0,31.4672,31.4944,31.4672,31.4854,52204.0
2019-12-03 12:50:00,34.61,34.69,34.61,34.68,99004.0,31.4854,31.5581,31.4854,31.549,99004.0
2019-12-03 12:55:00,34.69,34.72,34.68,34.72,60845.0,31.5581,31.5854,31.549,31.5854,60845.0
2019-12-03 13:00:00,34.72,34.75,34.71,34.73,39198.0,31.5854,31.6127,31.5763,31.5945,39198.0
2019-12-03 13:05:00,34.73,34.74,34.7,34.71,40761.0,31.5945,31.6036,31.5672,31.5763,40761.0
2019-12-03 13:10:00,34.7,34.72,34.7,34.72,10851.0,31.5672,31.5854,31.5672,31.5854,10851.0
2019-12-03 13:15:00,34.72,34.73,34.7,34.73,37634.0,31.5854,31.5945,31.5672,31.5945,37634.0
2019-12-03 13:20:00,34.72,34.74,34.72,34.72,29775.0,31.5854,31.6036,31.5854,31.5854,29775.0
2019-12-03 13:25:00,34.73,34.75,34.71,34.74,28721.0,31.5945,31.6127,31.5763,31.6036,28721.0
2019-12-03 13:30:00,34.75,34.75,34.73,34.73,26969.0,31.6127,31.6127,31.5945,31.5945,26969.0
2019-12-03 13:35:00,34.73,34.75,34.73,34.73,14570.0,31.5945,31.6127,31.5945,31.5945,14570.0
2019-12-03 13:40:00,34.73,34.74,34.7,34.7,20586.0,31.5945,31.6036,31.5672,31.5672,20586.0
2019-12-03 13:45:00,34.7,34.73,34.7,34.72,35982.0,31.5672,31.5945,31.5672,31.5854,35982.0
2019-12-03 13:50:00,34.71,34.72,34.69,34.69,21646.0,31.5763,31.5854,31.5581,31.5581,21646.0
2019-12-03 13:55:00,34.7,34.71,34.68,34.69,70377.0,31.5672,31.5763,31.549,31.5581,70377.0
2019-12-03 14:00:00,34.69,34.71,34.68,34.7,25675.0,31.5581,31.5763,31.549,31.5672,25675.0
2019-12-03 14:05:00,34.7,34.7,34.68,34.68,15424.0,31.5672,31.5672,31.549,31.549,15424.0
2019-12-03 14:10:00,34.68,34.69,34.67,34.67,19111.0,31.549,31.5581,31.5399,31.5399,19111.0
2019-12-03 14:15:00,34.67,34.69,34.65,34.66,44156.0,31.5399,31.5581,31.5217,31.5308,44156.0
2019-12-03 14:20:00,34.66,34.67,34.65,34.66,25087.0,31.5308,31.5399,31.5217,31.5308,25087.0
2019-12-03 14:25:00,34.65,34.68,34.64,34.68,34800.0,31.5217,31.549,31.5126,31.549,34800.0
2019-12-03 14:30:00,34.68,34.69,34.65,34.69,31387.0,31.549,31.5581,31.5217,31.5581,31387.0
2019-12-03 14:35:00,34.69,34.74,34.68,34.72,129348.0,31.5581,31.6036,31.549,31.5854,129348.0
2019-12-03 14:40:00,34.72,34.72,34.69,34.71,33576.0,31.5854,31.5854,31.5581,31.5763,33576.0
2019-12-03 14:45:00,34.7,34.72,34.7,34.71,32066.0,31.5672,31.5854,31.5672,31.5763,32066.0
2019-12-03 14:50:00,34.72,34.72,34.7,34.71,33165.0,31.5854,31.5854,31.5672,31.5763,33165.0
2019-12-03 14:55:00,34.72,34.74,34.7,34.72,45421.0,31.5854,31.6036,31.5672,31.5854,45421.0
2019-12-03 15:00:00,34.73,34.73,34.69,34.7,40664.0,31.5945,31.5945,31.5581,31.5672,40664.0
2019-12-03 15:05:00,34.71,34.72,34.69,34.7,37394.0,31.5763,31.5854,31.5581,31.5672,37394.0
2019-12-03 15:10:00,34.7,34.74,34.69,34.73,35221.0,31.5672,31.6036,31.5581,31.5945,35221.0
2019-12-03 15:15:00,34.73,34.74,34.72,34.73,33298.0,31.5945,31.6036,31.5854,31.5945,33298.0
2019-12-03 15:20:00,34.73,34.77,34.72,34.76,64730.0,31.5945,31.6309,31.5854,31.6218,64730.0
2019-12-03 15:25:00,34.76,34.8,34.75,34.79,36422.0,31.6218,31.6582,31.6127,31.6491,36422.0
2019-12-03 15:30:00,34.79,34.8,34.76,34.76,84831.0,31.6491,31.6582,31.6218,31.6218,84831.0
2019-12-03 15:35:00,34.76,34.77,34.75,34.76,100704.0,31.6218,31.6309,31.6127,31.6218,100704.0
2019-12-03 15:40:00,34.76,34.76,34.75,34.76,30190.0,31.6218,31.6218,31.6127,31.6218,30190.0
2019-12-03 15:45:00,34.76,34.79,34.75,34.77,114698.0,31.6218,31.6491,31.6127,31.6309,114698.0
2019-12-03 15:50:00,34.77,34.78,34.7,34.76,316695.0,31.6309,31.64,31.5672,31.6218,316695.0
2019-12-03 15:55:00,34.75,34.77,34.73,34.76,329625.0,31.6127,31.6309,31.5945,31.6218,329625.0
2019-12-04 09:30:00,34.81,34.98,34.81,34.98,125018.0,31.6673,31.8219,31.6673,31.8219,125018.0
2019-12-04 09:35:00,34.97,35.14,34.97,35.09,94416.0,31.8128,31.9675,31.8128,31.922,94416.0
2019-12-04 09:40:00,35.09,35.17,35.09,35.11,59179.0,31.922,31.9948,31.922,31.9402,59179.0
2019-12-04 09:45:00,35.11,35.19,35.09,35.19,95902.0,31.9402,32.013,31.922,32.013,95902.0
2019-12-04 09:50:00,35.19,35.2,35.12,35.18,65060.0,32.013,32.0221,31.9493,32.0039,65060.0
2019-12-04 09:55:00,35.18,35.23,35.11,35.11,58977.0,32.0039,32.0494,31.9402,31.9402,58977.0
2019-12-04 10:00:00,35.1,35.23,35.1,35.21,50590.0,31.9311,32.0494,31.9311,32.0312,50590.0
2019-12-04 10:05:00,35.21,35.23,35.19,35.2,49332.0,32.0312,32.0494,32.013,32.0221,49332.0
2019-12-04 10:10:00,35.2,35.23,35.17,35.21,65556.0,32.0221,32.0494,31.9948,32.0312,65556.0
2019-12-04 10:15:00,35.2,35.24,35.14,35.15,129859.0,32.0221,32.0585,31.9675,31.9766,129859.0
2019-12-04 10:20:00,35.16,35.18,35.1,35.13,78229.0,31.9857,32.0039,31.9311,31.9584,78229.0
2019-12-04 10:25:00,35.14,35.14,35.05,35.08,55581.0,31.9675,31.9675,31.8856,31.9129,55581.0
2019-12-04 10:30:00,35.08,35.11,35.07,35.08,34755.0,31.9129,31.9402,31.9038,31.9129,34755.0
2019-12-04 10:35:00,35.07,35.09,35.03,35.05,66195.0,31.9038,31.922,31.8674,31.8856,66195.0
2019-12-04 10:40:00,35.05,35.06,35.02,35.02,34147.0,31.8856,31.8947,31.8583,31.8583,34147.0
2019-12-04 10:45:00,35.02,35.04,34.96,34.97,78132.0,31.8583,31.8765,31.8038,31.8128,78132.0
2019-12-04 10:50:00,34.96,34.97,34.93,34.95,36678.0,31.8038,31.8128,31.7765,31.7947,36678.0
2019-12-04 10:55:00,34.95,35.0,34.94,34.99,72161.0,31.7947,31.8401,31.7856,31.831,72161.0
2019-12-04 11:00:00,34.98,35.02,34.94,35.0,71360.0,31.8219,31.8583,31.7856,31.8401,71360.0
2019-12-04 11:05:00,35.0,35.02,34.95,34.98,61504.0,31.8401,31.8583,31.7947,31.8219,61504.0
2019-12-04 11:10:00,34.98,34.99,34.96,34.99,17138.0,31.8219,31.831,31.8038,31.831,17138.0
2019-12-04 11:15:00,34.98,35.01,34.98,34.99,29346.0,31.8219,31.8492,31.8219,31.831,29346.0
2019-12-04 11:20:00,35.0,35.02,34.99,35.01,20945.0,31.8401,31.8583,31.831,31.8492,20945.0
2019-12-04 11:25:00,35.02,35.02,35.0,35.02,30536.0,31.8583,31.8583,31.8401,31.8583,30536.0
2019-12-04 11:30:00,35.02,35.05,35.01,35.03,30124.0,31.8583,31.8856,31.8492,31.8674,30124.0
2019-12-04 11:35:00,35.03,35.03,35.0,35.01,24168.0,31.8674,31.8674,31.8401,31.8492,24168.0
2019-12-04 11:40:00,35.01,35.04,35.0,35.04,25287.0,31.8492,31.8765,31.8401,31.8765,25287.0
2019-12-04 11:45:00,35.04,35.05,35.02,35.03,21590.0,31.8765,31.8856,31.8583,31.8674,21590.0
2019-12-04 11:50:00,35.02,35.03,35.01,35.01,17351.0,31.8583,31.8674,31.8492,31.8492,17351.0
2019-12-04 11:55:00,35.01,35.02,35.0,35.0,18192.0,31.8492,31.8583,31.8401,31.8401,18192.0
2019-12-04 12:00:00,35.0,35.02,34.99,35.01,44621.0,31.8401,31.8583,31.831,31.8492,44621.0
2019-12-04 12:05:00,35.01,35.05,35.01,35.05,36892.0,31.8492,31.8856,31.8492,31.8856,36892.0
2019-12-04 12:10:00,35.05,35.06,35.01,35.02,41408.0,31.8856,31.8947,31.8492,31.8583,41408.0
2019-12-04 12:15:00,35.02,35.05,34.98,35.04,36470.0,31.8583,31.8856,31.8219,31.8765,36470.0
2019-12-04 12:20:00,35.04,35.04,35.02,35.03,21873.0,31.8765,31.8765,31.8583,31.8674,21873.0
2019-12-04 12:25:00,35.03,35.04,35.02,35.03,17727.0,31.8674,31.8765,31.8583,31.8674,17727.0
2019-12-04 12:30:00,35.04,35.04,34.99,35.02,83373.0,31.8765,31.8765,31.831,31.8583,83373.0
2019-12-04 12:35:00,35.02,35.04,35.01,35.02,17912.0,31.8583,31.8765,31.8492,31.8583,17912.0
2019-12-04 12:40:00,35.03,35.03,35.01,35.01,12902.0,31.8674,31.8674,31.8492,31.8492,12902.0
2019-12-04 12:45:00,35.02,35.02,34.95,34.97,76312.0,31.8583,31.8583,31.7947,31.8128,76312.0
2019-12-04 12:50:00,34.97,34.97,34.94,34.96,29935.0,31.8128,31.8128,31.7856,31.8038,29935.0
2019-12-04 12:55:00,34.95,35.02,34.95,35.0,44332.0,31.7947,31.8583,31.7947,31.8401,44332.0
2019-12-04 13:00:00,35.01,35.12,34.99,35.12,202897.0,31.8492,31.9493,31.831,31.9493,202897.0
2019-12-04 13:05:00,35.12,35.14,35.1,35.13,30306.0,31.9493,31.9675,31.9311,31.9584,30306.0
2019-12-04 13:10:00,35.14,35.14,35.08,35.13,67403.0,31.9675,31.9675,31.9129,31.9584,67403.0
2019-12-04 13:15:00,35.13,35.13,35.08,35.12,42247.0,31.9584,31.9584,31.9129,31.9493,42247.0
2019-12-04 13:20:00,35.12,35.15,35.1,35.12,30515.0,31.9493,31.9766,31.9311,31.9493,30515.0
2019-12-04 13:25:00,35.12,35.14,35.11,35.11,24276.0,31.9493,31.9675,31.9402,31.9402,24276.0
2019-12-04 13:30:00,35.11,35.12,35.08,35.11,47237.0,31.9402,31.9493,31.9129,31.9402,47237.0
2019-12-04 13:35:00,35.1,35.11,35.08,35.09,20924.0,31.9311,31.9402,31.9129,31.922,20924.0
2019-12-04 13:40:00,35.1,35.1,35.06,35.08,40624.0,31.9311,31.9311,31.8947,31.9129,40624.0
2019-12-04 13:45:00,35.08,35.12,35.07,35.09,38157.0,31.9129,31.9493,31.9038,31.922,38157.0
2019-12-04 13:50:00,35.1,35.1,35.08,35.09,12576.0,31.9311,31.9311,31.9129,31.922,12576.0
2019-12-04 13:55:00,35.09,35.09,35.06,35.06,18419.0,31.922,31.922,31.8947,31.8947,18419.0
2019-12-04 14:00:00,35.06,35.11,35.06,35.11,70947.0,31.8947,31.9402,31.8947,31.9402,70947.0
2019-12-04 14:05:00,35.11,35.12,35.09,35.1,34589.0,31.9402,31.9493,31.922,31.9311,34589.0
2019-12-04 14:10:00,35.11,35.11,35.09,35.09,10983.0,31.9402,31.9402,31.922,31.922,10983.0
2019-12-04 14:15:00,35.1,35.1,35.08,35.08,18794.0,31.9311,31.9311,31.9129,31.9129,18794.0
2019-12-04 14:20:00,35.08,35.09,35.06,35.06,16264.0,31.9129,31.922,31.8947,31.8947,16264.0
2019-12-04 14:25:00,35.07,35.08,35.04,35.05,59004.0,31.9038,31.9129,31.8765,31.8856,59004.0
2019-12-04 14:30:00,35.05,35.07,35.04,35.04,42599.0,31.8856,31.9038,31.8765,31.8765,42599.0
2019-12-04 14:35:00,35.04,35.06,35.02,35.04,86180.0,31.8765,31.8947,31.8583,31.8765,86180.0
2019-12-04 14:40:00,35.04,35.07,35.03,35.04,45508.0,31.8765,31.9038,31.8674,31.8765,45508.0
2019-12-04 14:45:00,35.04,35.06,35.02,35.05,47820.0,31.8765,31.8947,31.8583,31.8856,47820.0
2019-12-04 14:50:00,35.06,35.07,35.05,35.07,34450.0,31.8947,31.9038,31.8856,31.9038,34450.0
2019-12-04 14:55:00,35.07,35.08,35.06,35.08,27419.0,31.9038,31.9129,31.8947,31.9129,27419.0
2019-12-04 15:00:00,35.07,35.08,35.05,35.05,29713.0,31.9038,31.9129,31.8856,31.8856,29713.0
2019-12-04 15:05:00,35.05,35.06,35.04,35.06,38570.0,31.8856,31.8947,31.8765,31.8947,38570.0
2019-12-04 15:10:00,35.05,35.07,35.02,35.02,64362.0,31.8856,31.9038,31.8583,31.8583,64362.0
2019-12-04 15:15:00,35.02,35.03,35.02,35.03,24477.0,31.8583,31.8674,31.8583,31.8674,24477.0
2019-12-04 15:20:00,35.02,35.03,35.01,35.02,60265.0,31.8583,31.8674,31.8492,31.8583,60265.0
2019-12-04 15:25:00,35.03,35.04,35.0,35.03,62369.0,31.8674,31.8765,31.8401,31.8674,62369.0
2019-12-04 15:30:00,35.03,35.05,35.02,35.04,76313.0,31.8674,31.8856,31.8583,31.8765,76313.0
2019-12-04 15:35:00,35.04,35.05,35.02,35.02,94305.0,31.8765,31.8856,31.8583,31.8583,94305.0
2019-12-04 15:40:00,35.03,35.03,34.99,35.0,109412.0,31.8674,31.8674,31.831,31.8401,109412.0
2019-12-04 15:45:00,35.0,35.01,34.93,34.98,169391.0,31.8401,31.8492,31.7765,31.8219,169391.0
2019-12-04 15:50:00,34.98,34.99,34.92,34.97,280185.0,31.8219,31.831,31.7674,31.8128,280185.0
2019-12-04 15:55:00,34.96,34.99,34.91,34.99,419977.0,31.8038,31.831,31.7583,31.831,419977.0
2019-12-05 09:30:00,35.0,35.08,34.91,34.95,97321.0,31.8401,31.9129,31.7583,31.7947,97321.0
2019-12-05 09:35:00,34.95,34.96,34.83,34.91,62659.0,31.7947,31.8038,31.6855,31.7583,62659.0
2019-12-05 09:40:00,34.9,34.94,34.87,34.88,49234.0,31.7492,31.7856,31.7219,31.731,49234.0
2019-12-05 09:45:00,34.88,34.94,34.87,34.93,23393.0,31.731,31.7856,31.7219,31.7765,23393.0
2019-12-05 09:50:00,34.93,34.93,34.88,34.89,23494.0,31.7765,31.7765,31.731,31.7401,23494.0
2019-12-05 09:55:00,34.89,34.93,34.87,34.9,90678.0,31.7401,31.7765,31.7219,31.7492,90678.0
2019-12-05 10:00:00,34.89,34.93,34.86,34.93,62347.0,31.7401,31.7765,31.7128,31.7765,62347.0
2019-12-05 10:05:00,34.92,34.96,34.91,34.92,57797.0,31.7674,31.8038,31.7583,31.7674,57797.0
2019-12-05 10:10:00,34.92,34.99,34.92,34.98,64736.0,31.7674,31.831,31.7674,31.8219,64736.0
2019-12-05 10:15:00,34.98,35.05,34.98,35.05,40344.0,31.8219,31.8856,31.8219,31.8856,40344.0
2019-12-05 10:20:00,35.05,35.07,35.01,35.07,54279.0,31.8856,31.9038,31.8492,31.9038,54279.0
2019-12-05 10:25:00,35.07,35.08,35.03,35.08,25666.0,31.9038,31.9129,31.8674,31.9129,25666.0
2019-12-05 10:30:00,35.08,35.09,35.05,35.07,51342.0,31.9129,31.922,31.8856,31.9038,51342.0
2019-12-05 10:35:00,35.07,35.08,35.03,35.03,42119.0,31.9038,31.9129,31.8674,31.8674,42119.0
2019-12-05 10:40:00,35.02,35.04,35.0,35.02,18731.0,31.8583,31.8765,31.8401,31.8583,18731.0
2019-12-05 10:45:00,35.02,35.03,35.0,35.01,32666.0,31.8583,31.8674,31.8401,31.8492,32666.0
2019-12-05 10:50:00,35.02,35.04,34.99,35.04,27915.0,31.8583,31.8765,31.831,31.8765,27915.0
2019-12-05 10:55:00,35.04,35.06,35.01,35.03,36375.0,31.8765,31.8947,31.8492,31.8674,36375.0
2019-12-05 11:00:00,35.04,35.04,34.99,34.99,41181.0,31.8765,31.8765,31.831,31.831,41181.0
2019-12-05 11:05:00,35.0,35.03,34.98,35.03,26042.0,31.8401,31.8674,31.8219,31.8674,26042.0
2019-12-05 11:10:00,35.02,35.03,34.97,35.0,26277.0,31.8583,31.8674,31.8128,31.8401,26277.0
2019-12-05 11:15:00,35.0,35.04,35.0,35.04,21898.0,31.8401,31.8765,31.8401,31.8765,21898.0
2019-12-05 11:20:00,35.04,35.04,35.02,35.02,23785.0,31.8765,31.8765,31.8583,31.8583,23785.0
2019-12-05 11:25:00,35.02,35.02,34.99,35.01,57000.0,31.8583,31.8583,31.831,31.8492,57000.0
2019-12-05 11:30:00,35.01,35.03,34.99,35.0,22722.0,31.8492,31.8674,31.831,31.8401,22722.0
2019-12-05 11:35:00,34.99,35.0,34.96,34.98,29287.0,31.831,31.8401,31.8038,31.8219,29287.0
2019-12-05 11:40:00,34.99,35.0,34.98,35.0,23725.0,31.831,31.8401,31.8219,31.8401,23725.0
2019-12-05 11:45:00,35.0,35.01,34.98,34.98,29001.0,31.8401,31.8492,31.8219,31.8219,29001.0
2019-12-05 11:50:00,34.99,35.01,34.97,34.99,26169.0,31.831,31.8492,31.8128,31.831,26169.0
2019-12-05 11:55:00,34.98,34.99,34.95,34.97,29414.0,31.8219,31.831,31.7947,31.8128,29414.0
2019-12-05 12:00:00,34.97,34.97,34.94,34.94,21919.0,31.8128,31.8128,31.7856,31.7856,21919.0
2019-12-05 12:05:00,34.95,34.96,34.93,34.94,29377.0,31.7947,31.8038,31.7765,31.7856,29377.0
2019-12-05 12:10:00,34.95,34.95,34.93,34.94,23740.0,31.7947,31.7947,31.7765,31.7856,23740.0
2019-12-05 12:15:00,34.94,34.96,34.93,34.95,12051.0,31.7856,31.8038,31.7765,31.7947,12051.0
2019-12-05 12:20:00,34.95,34.96,34.92,34.93,36066.0,31.7947,31.8038,31.7674,31.7765,36066.0
2019-12-05 12:25:00,34.94,34.94,34.93,34.94,6217.0,31.7856,31.7856,31.7765,31.7856,6217.0
2019-12-05 12:30:00,34.93,34.95,34.92,34.95,49328.0,31.7765,31.7947,31.7674,31.7947,49328.0
2019-12-05 12:35:00,34.94,34.98,34.94,34.98,34596.0,31.7856,31.8219,31.7856,31.8219,34596.0
2019-12-05 12:40:00,34.98,34.99,34.96,34.98,52849.0,31.8219,31.831,31.8038,31.8219,52849.0
2019-12-05 12:45:00,34.99,34.99,34.98,34.99,47063.0,31.831,31.831,31.8219,31.831,47063.0
2019-12-05 12:50:00,34.99,35.0,34.97,34.97,23843.0,31.831,31.8401,31.8128,31.8128,23843.0
2019-12-05 12:55:00,34.97,34.98,34.95,34.96,20330.0,31.8128,31.8219,31.7947,31.8038,20330.0
2019-12-05 13:00:00,34.96,34.98,34.95,34.98,26209.0,31.8038,31.8219,31.7947,31.8219,26209.0
2019-12-05 13:05:00,34.97,35.01,34.96,35.01,44118.0,31.8128,31.8492,31.8038,31.8492,44118.0
2019-12-05 13:10:00,35.01,35.03,34.99,35.0,35019.0,31.8492,31.8674,31.831,31.8401,35019.0
2019-12-05 13:15:00,35.0,35.0,34.99,34.99,7342.0,31.8401,31.8401,31.831,31.831,7342.0
2019-12-05 13:20:00,35.0,35.0,34.98,35.0,20370.0,31.8401,31.8401,31.8219,31.8401,20370.0
2019-12-05 13:25:00,35.0,35.0,34.97,34.97,20051.0,31.8401,31.8401,31.8128,31.8128,20051.0
2019-12-05 13:30:00,34.98,35.0,34.96,34.97,28179.0,31.8219,31.8401,31.8038,31.8128,28179.0
2019-12-05 13:35:00,34.97,35.0,34.96,34.99,15368.0,31.8128,31.8401,31.8038,31.831,15368.0
2019-12-05 13:40:00,34.99,35.0,34.97,35.0,24535.0,31.831,31.8401,31.8128,31.8401,24535.0
2019-12-05 13:45:00,35.0,35.0,34.98,34.98,39964.0,31.8401,31.8401,31.8219,31.8219,39964.0
2019-12-05 13:50:00,34.98,34.99,34.97,34.98,33275.0,31.8219,31.831,31.8128,31.8219,33275.0
2019-12-05 13:55:00,34.98,34.99,34.97,34.98,33928.0,31.8219,31.831,31.8128,31.8219,33928.0
2019-12-05 14:00:00,34.98,34.98,34.95,34.95,37772.0,31.8219,31.8219,31.7947,31.7947,37772.0
2019-12-05 14:05:00,34.95,34.97,34.95,34.97,24485.0,31.7947,31.8128,31.7947,31.8128,24485.0
2019-12-05 14:10:00,34.97,34.97,34.96,34.96,15769.0,31.8128,31.8128,31.8038,31.8038,15769.0
2019-12-05 14:15:00,34.97,34.97,34.93,34.96,38313.0,31.8128,31.8128,31.7765,31.8038,38313.0
2019-12-05 14:20:00,34.96,34.97,34.95,34.95,24948.0,31.8038,31.8128,31.7947,31.7947,24948.0
2019-12-05 14:25:00,34.95,34.99,34.95,34.97,145287.0,31.7947,31.831,31.7947,31.8128,145287.0
2019-12-05 14:30:00,34.98,34.98,34.96,34.97,33477.0,31.8219,31.8219,31.8038,31.8128,33477.0
2019-12-05 14:35:00,34.98,34.98,34.95,34.95,39009.0,31.8219,31.8219,31.7947,31.7947,39009.0
2019-12-05 14:40:00,34.95,34.96,34.94,34.94,20583.0,31.7947,31.8038,31.7856,31.7856,20583.0
2019-12-05 14:45:00,34.95,34.95,34.93,34.94,30491.0,31.7947,31.7947,31.7765,31.7856,30491.0
2019-12-05 14:50:00,34.94,34.96,34.93,34.95,34574.0,31.7856,31.8038,31.7765,31.7947,34574.0
2019-12-05 14:55:00,34.95,34.96,34.86,34.93,223631.0,31.7947,31.8038,31.7128,31.7765,223631.0
2019-12-05 15:00:00,34.94,34.97,34.92,34.95,71462.0,31.7856,31.8128,31.7674,31.7947,71462.0
2019-12-05 15:05:00,34.95,34.98,34.94,34.98,44942.0,31.7947,31.8219,31.7856,31.8219,44942.0
2019-12-05 15:10:00,34.98,34.98,34.94,34.95,47092.0,31.8219,31.8219,31.7856,31.7947,47092.0
2019-12-05 15:15:00,34.95,34.96,34.93,34.95,35523.0,31.7947,31.8038,31.7765,31.7947,35523.0
2019-12-05 15:20:00,34.95,34.96,34.92,34.94,38935.0,31.7947,31.8038,31.7674,31.7856,38935.0
2019-12-05 15:25:00,34.94,34.94,34.91,34.92,49439.0,31.7856,31.7856,31.7583,31.7674,49439.0
2019-12-05 15:30:00,34.92,34.96,34.92,34.95,49494.0,31.7674,31.8038,31.7674,31.7947,49494.0
2019-12-05 15:35:00,34.94,34.95,34.93,34.95,38348.0,31.7856,31.7947,31.7765,31.7947,38348.0
2019-12-05 15:40:00,34.95,34.95,34.89,34.91,124041.0,31.7947,31.7947,31.7401,31.7583,124041.0
2019-12-05 15:45:00,34.9,34.9,34.84,34.84,105168.0,31.7492,31.7492,31.6946,31.6946,105168.0
2019-12-05 15:50:00,34.85,34.85,34.8,34.8,198002.0,31.7037,31.7037,31.6582,31.6582,198002.0
2019-12-05 15:55:00,34.8,34.82,34.77,34.79,467084.0,31.6582,31.6764,31.6309,31.6491,467084.0
2019-12-06 09:30:00,35.1,35.16,34.89,35.12,137667.0,31.9311,31.9857,31.7401,31.9493,137667.0
2019-12-06 09:35:00,35.13,35.15,35.1,35.11,57385.0,31.9584,31.9766,31.9311,31.9402,57385.0
2019-12-06 09:40:00,35.12,35.22,35.11,35.22,53438.0,31.9493,32.0403,31.9402,32.0403,53438.0
2019-12-06 09:45:00,35.22,35.22,35.18,35.18,48785.0,32.0403,32.0403,32.0039,32.0039,48785.0
2019-12-06 09:50:00,35.19,35.2,35.11,35.17,92140.0,32.013,32.0221,31.9402,31.9948,92140.0
2019-12-06 09:55:00,35.17,35.18,35.15,35.16,39603.0,31.9948,32.0039,31.9766,31.9857,39603.0
2019-12-06 10:00:00,35.16,35.2,35.16,35.19,46675.0,31.9857,32.0221,31.9857,32.013,46675.0
2019-12-06 10:05:00,35.19,35.2,35.16,35.16,42586.0,32.013,32.0221,31.9857,31.9857,42586.0
2019-12-06 10:10:00,35.16,35.17,35.13,35.15,67407.0,31.9857,31.9948,31.9584,31.9766,67407.0
2019-12-06 10:15:00,35.15,35.17,35.11,35.16,116961.0,31.9766,31.9948,31.9402,31.9857,116961.0
2019-12-06 10:20:00,35.16,35.2,35.16,35.17,39561.0,31.9857,32.0221,31.9857,31.9948,39561.0
2019-12-06 10:25:00,35.17,35.18,35.11,35.17,55784.0,31.9948,32.0039,31.9402,31.9948,55784.0
2019-12-06 10:30:00,35.18,35.19,35.14,35.14,43970.0,32.0039,32.013,31.9675,31.9675,43970.0
2019-12-06 10:35:00,35.14,35.14,35.12,35.13,23257.0,31.9675,31.9675,31.9493,31.9584,23257.0
2019-12-06 10:40:00,35.12,35.14,35.11,35.12,58975.0,31.9493,31.9675,31.9402,31.9493,58975.0
2019-12-06 10:45:00,35.12,35.13,35.09,35.12,47606.0,31.9493,31.9584,31.922,31.9493,47606.0
2019-12-06 10:50:00,35.12,35.12,35.09,35.09,39370.0,31.9493,31.9493,31.922,31.922,39370.0
2019-12-06 10:55:00,35.1,35.11,35.09,35.11,35302.0,31.9311,31.9402,31.922,31.9402,35302.0
2019-12-06 11:00:00,35.11,35.11,35.08,35.08,46013.0,31.9402,31.9402,31.9129,31.9129,46013.0
2019-12-06 11:05:00,35.09,35.09,35.04,35.04,48148.0,31.922,31.922,31.8765,31.8765,48148.0
2019-12-06 11:10:00,35.04,35.07,35.02,35.06,46927.0,31.8765,31.9038,31.8583,31.8947,46927.0
2019-12-06 11:15:00,35.07,35.09,35.06,35.07,28342.0,31.9038,31.922,31.8947,31.9038,28342.0
2019-12-06 11:20:00,35.07,35.1,35.07,35.1,50031.0,31.9038,31.9311,31.9038,31.9311,50031.0
2019-12-06 11:25:00,35.1,35.11,35.08,35.11,35166.0,31.9311,31.9402,31.9129,31.9402,35166.0
2019-12-06 11:30:00,35.11,35.11,35.09,35.09,35087.0,31.9402,31.9402,31.922,31.922,35087.0
2019-12-06 11:35:00,35.09,35.1,35.04,35.04,47053.0,31.922,31.9311,31.8765,31.8765,47053.0
2019-12-06 11:40:00,35.05,35.07,35.05,35.05,37428.0,31.8856,31.9038,31.8856,31.8856,37428.0
2019-12-06 11:45:00,35.06,35.07,35.01,35.02,34040.0,31.8947,31.9038,31.8492,31.8583,34040.0
2019-12-06 11:50:00,35.02,35.02,35.0,35.01,46096.0,31.8583,31.8583,31.8401,31.8492,46096.0
2019-12-06 11:55:00,35.01,35.05,34.99,35.05,82664.0,31.8492,31.8856,31.831,31.8856,82664.0
2019-12-06 12:00:00,35.05,35.06,35.02,35.03,25010.0,31.8856,31.8947,31.8583,31.8674,25010.0
2019-12-06 12:05:00,35.03,35.07,35.02,35.05,37716.0,31.8674,31.9038,31.8583,31.8856,37716.0
2019-12-06 12:10:00,35.05,35.06,35.03,35.03,13943.0,31.8856,31.8947,31.8674,31.8674,13943.0
2019-12-06 12:15:00,35.03,35.04,35.02,35.02,21491.0,31.8674,31.8765,31.8583,31.8583,21491.0
2019-12-06 12:20:00,35.03,35.04,35.01,35.04,35586.0,31.8674,31.8765,31.8492,31.8765,35586.0
2019-12-06 12:25:00,35.05,35.05,35.03,35.05,25401.0,31.8856,31.8856,31.8674,31.8856,25401.0
2019-12-06 12:30:00,35.05,35.05,35.02,35.02,28487.0,31.8856,31.8856,31.8583,31.8583,28487.0
2019-12-06 12:35:00,35.02,35.03,35.0,35.02,28722.0,31.8583,31.8674,31.8401,31.8583,28722.0
2019-12-06 12:40:00,35.02,35.03,35.01,35.02,16847.0,31.8583,31.8674,31.8492,31.8583,16847.0
2019-12-06 12:45:00,35.01,35.02,34.97,34.99,64373.0,31.8492,31.8583,31.8128,31.831,64373.0
2019-12-06 12:50:00,34.98,34.99,34.95,34.97,48334.0,31.8219,31.831,31.7947,31.8128,48334.0
2019-12-06 12:55:00,34.96,34.97,34.95,34.97,22459.0,31.8038,31.8128,31.7947,31.8128,22459.0
2019-12-06 13:00:00,34.96,34.97,34.96,34.97,19004.0,31.8038,31.8128,31.8038,31.8128,19004.0
2019-12-06 13:05:00,34.97,34.97,34.96,34.97,36358.0,31.8128,31.8128,31.8038,31.8128,36358.0
2019-12-06 13:10:00,34.97,35.01,34.95,35.01,35578.0,31.8128,31.8492,31.7947,31.8492,35578.0
2019-12-06 13:15:00,35.01,35.02,34.99,35.0,41054.0,31.8492,31.8583,31.831,31.8401,41054.0
2019-12-06 13:20:00,35.0,35.0,34.97,34.99,28065.0,31.8401,31.8401,31.8128,31.831,28065.0
2019-12-06 13:25:00,35.0,35.0,34.98,34.99,17350.0,31.8401,31.8401,31.8219,31.831,17350.0
2019-12-06 13:30:00,34.99,35.01,34.98,35.0,29460.0,31.831,31.8492,31.8219,31.8401,29460.0
2019-12-06 13:35:00,35.0,35.02,34.97,35.02,91457.0,31.8401,31.8583,31.8128,31.8583,91457.0
2019-12-06 13:40:00,35.01,35.01,35.0,35.01,24180.0,31.8492,31.8492,31.8401,31.8492,24180.0
2019-12-06 13:45:00,35.01,35.01,34.99,35.0,22649.0,31.8492,31.8492,31.831,31.8401,22649.0
2019-12-06 13:50:00,35.0,35.0,34.95,34.95,45850.0,31.8401,31.8401,31.7947,31.7947,45850.0
2019-12-06 13:55:00,34.96,34.96,34.94,34.95,21724.0,31.8038,31.8038,31.7856,31.7947,21724.0
2019-12-06 14:00:00,34.95,34.95,34.93,34.95,22006.0,31.7947,31.7947,31.7765,31.7947,22006.0
2019-12-06 14:05:00,34.95,34.95,34.94,34.95,18180.0,31.7947,31.7947,31.7856,31.7947,18180.0
2019-12-06 14:10:00,34.94,34.95,34.92,34.93,32650.0,31.7856,31.7947,31.7674,31.7765,32650.0
2019-12-06 14:15:00,34.93,34.95,34.89,34.95,151618.0,31.7765,31.7947,31.7401,31.7947,151618.0
2019-12-06 14:20:00,34.95,34.95,34.94,34.95,8657.0,31.7947,31.7947,31.7856,31.7947,8657.0
2019-12-06 14:25:00,34.95,34.95,34.92,34.93,34191.0,31.7947,31.7947,31.7674,31.7765,34191.0
2019-12-06 14:30:00,34.93,34.94,34.92,34.94,35631.0,31.7765,31.7856,31.7674,31.7856,35631.0
2019-12-06 14:35:00,34.94,34.98,34.91,34.98,42553.0,31.7856,31.8219,31.7583,31.8219,42553.0
2019-12-06 14:40:00,34.98,34.99,34.96,34.97,54354.0,31.8219,31.831,31.8038,31.8128,54354.0
2019-12-06 14:45:00,34.97,35.0,34.97,34.98,51432.0,31.8128,31.8401,31.8128,31.8219,51432.0
2019-12-06 14:50:00,34.98,34.98,34.96,34.98,27101.0,31.8219,31.8219,31.8038,31.8219,27101.0
2019-12-06 14:55:00,34.98,34.98,34.96,34.97,17996.0,31.8219,31.8219,31.8038,31.8128,17996.0
2019-12-06 15:00:00,34.97,34.98,34.96,34.98,20319.0,31.8128,31.8219,31.8038,31.8219,20319.0
2019-12-06 15:05:00,34.98,34.99,34.96,34.98,27494.0,31.8219,31.831,31.8038,31.8219,27494.0
2019-12-06 15:10:00,34.97,34.98,34.96,34.97,40781.0,31.8128,31.8219,31.8038,31.8128,40781.0
2019-12-06 15:15:00,34.96,34.97,34.95,34.95,63292.0,31.8038,31.8128,31.7947,31.7947,63292.0
2019-12-06 15:20:00,34.96,35.0,34.94,34.96,136970.0,31.8038,31.8401,31.7856,31.8038,136970.0
2019-12-06 15:25:00,34.96,34.97,34.93,34.93,77541.0,31.8038,31.8128,31.7765,31.7765,77541.0
2019-12-06 15:30:00,34.94,34.97,34.93,34.95,140542.0,31.7856,31.8128,31.7765,31.7947,140542.0
2019-12-06 15:35:00,34.95,34.96,34.92,34.94,193191.0,31.7947,31.8038,31.7674,31.7856,193191.0
2019-12-06 15:40:00,34.93,34.94,34.89,34.9,120544.0,31.7765,31.7856,31.7401,31.7492,120544.0
2019-12-06 15:45:00,34.9,34.91,34.85,34.86,390635.0,31.7492,31.7583,31.7037,31.7128,390635.0
2019-12-06 15:50:00,34.86,34.87,34.83,34.85,286010.0,31.7128,31.7219,31.6855,31.7037,286010.0
2019-12-06 15:55:00,34.84,34.9,34.83,34.87,501702.0,31.6946,31.7492,31.6855,31.7219,501702.0
2019-12-09 09:30:00,34.85,34.92,34.8,34.81,111069.0,31.7037,31.7674,31.6582,31.6673,111069.0
2019-12-09 09:35:00,34.83,34.86,34.73,34.79,183376.0,31.6855,31.7128,31.5945,31.6491,183376.0
2019-12-09 09:40:00,34.79,34.85,34.77,34.79,58268.0,31.6491,31.7037,31.6309,31.6491,58268.0
2019-12-09 09:45:00,34.78,34.82,34.77,34.79,85739.0,31.64,31.6764,31.6309,31.6491,85739.0
2019-12-09 09:50:00,34.8,34.81,34.76,34.76,37622.0,31.6582,31.6673,31.6218,31.6218,37622.0
2019-12-09 09:55:00,34.77,34.77,34.74,34.76,39278.0,31.6309,31.6309,31.6036,31.6218,39278.0
2019-12-09 10:00:00,34.76,34.82,34.75,34.78,91663.0,31.6218,31.6764,31.6127,31.64,91663.0
2019-12-09 10:05:00,34.79,34.81,34.78,34.8,77868.0,31.6491,31.6673,31.64,31.6582,77868.0
2019-12-09 10:10:00,34.8,34.81,34.79,34.81,63010.0,31.6582,31.6673,31.6491,31.6673,63010.0
2019-12-09 10:15:00,34.8,34.83,34.79,34.8,62045.0,31.6582,31.6855,31.6491,31.6582,62045.0
2019-12-09 10:20:00,34.8,34.8,34.76,34.77,25644.0,31.6582,31.6582,31.6218,31.6309,25644.0
2019-12-09 10:25:00,34.78,34.8,34.76,34.8,54477.0,31.64,31.6582,31.6218,31.6582,54477.0
2019-12-09 10:30:00,34.79,34.81,34.77,34.79,49698.0,31.6491,31.6673,31.6309,31.6491,49698.0
2019-12-09 10:35:00,34.79,34.82,34.79,34.8,77708.0,31.6491,31.6764,31.6491,31.6582,77708.0
2019-12-09 10:40:00,34.8,34.82,34.78,34.8,49086.0,31.6582,31.6764,31.64,31.6582,49086.0
2019-12-09 10:45:00,34.8,34.81,34.78,34.8,26813.0,31.6582,31.6673,31.64,31.6582,26813.0
2019-12-09 10:50:00,34.8,34.82,34.79,34.8,69573.0,31.6582,31.6764,31.6491,31.6582,69573.0
2019-12-09 10:55:00,34.81,34.84,34.8,34.83,69876.0,31.6673,31.6946,31.6582,31.6855,69876.0
2019-12-09 11:00:00,34.83,34.83,34.8,34.82,38943.0,31.6855,31.6855,31.6582,31.6764,38943.0
2019-12-09 11:05:00,34.82,34.84,34.79,34.8,38507.0,31.6764,31.6946,31.6491,31.6582,38507.0
2019-12-09 11:10:00,34.8,34.81,34.79,34.8,30487.0,31.6582,31.6673,31.6491,31.6582,30487.0
2019-12-09 11:15:00,34.8,34.81,34.78,34.8,55217.0,31.6582,31.6673,31.64,31.6582,55217.0
2019-12-09 11:20:00,34.8,34.8,34.78,34.8,17153.0,31.6582,31.6582,31.64,31.6582,17153.0
2019-12-09 11:25:00,34.79,34.82,34.78,34.82,80226.0,31.6491,31.6764,31.64,31.6764,80226.0
2019-12-09 11:30:00,34.82,34.83,34.81,34.83,22044.0,31.6764,31.6855,31.6673,31.6855,22044.0
2019-12-09 11:35:00,34.83,34.83,34.8,34.8,45184.0,31.6855,31.6855,31.6582,31.6582,45184.0
2019-12-09 11:40:00,34.8,34.81,34.8,34.8,15742.0,31.6582,31.6673,31.6582,31.6582,15742.0
2019-12-09 11:45:00,34.8,34.82,34.8,34.82,58609.0,31.6582,31.6764,31.6582,31.6764,58609.0
2019-12-09 11:50:00,34.81,34.82,34.79,34.82,43372.0,31.6673,31.6764,31.6491,31.6764,43372.0
2019-12-09 11:55:00,34.82,34.83,34.8,34.81,43996.0,31.6764,31.6855,31.6582,31.6673,43996.0
2019-12-09 12:00:00,34.8,34.84,34.8,34.84,49971.0,31.6582,31.6946,31.6582,31.6946,49971.0
2019-12-09 12:05:00,34.84,34.92,34.83,34.91,175045.0,31.6946,31.7674,31.6855,31.7583,175045.0
2019-12-09 12:10:00,34.9,34.91,34.89,34.9,145682.0,31.7492,31.7583,31.7401,31.7492,145682.0
2019-12-09 12:15:00,34.9,34.91,34.89,34.91,100653.0,31.7492,31.7583,31.7401,31.7583,100653.0
2019-12-09 12:20:00,34.91,34.91,34.87,34.88,67383.0,31.7583,31.7583,31.7219,31.731,67383.0
2019-12-09 12:25:00,34.88,34.88,34.85,34.88,46243.0,31.731,31.731,31.7037,31.731,46243.0
2019-12-09 12:30:00,34.88,34.88,34.84,34.86,37142.0,31.731,31.731,31.6946,31.7128,37142.0
2019-12-09 12:35:00,34.86,34.88,34.85,34.86,39005.0,31.7128,31.731,31.7037,31.7128,39005.0
2019-12-09 12:40:00,34.86,34.86,34.83,34.86,39684.0,31.7128,31.7128,31.6855,31.7128,39684.0
2019-12-09 12:45:00,34.85,34.86,34.83,34.84,18151.0,31.7037,31.7128,31.6855,31.6946,18151.0
2019-12-09 12:50:00,34.84,34.84,34.82,34.82,29630.0,31.6946,31.6946,31.6764,31.6764,29630.0
2019-12-09 12:55:00,34.83,34.84,34.82,34.84,17895.0,31.6855,31.6946,31.6764,31.6946,17895.0
2019-12-09 13:00:00,34.83,34.84,34.82,34.84,41081.0,31.6855,31.6946,31.6764,31.6946,41081.0
2019-12-09 13:05:00,34.84,34.84,34.8,34.81,66468.0,31.6946,31.6946,31.6582,31.6673,66468.0
2019-12-09 13:10:00,34.81,34.82,34.79,34.79,18661.0,31.6673,31.6764,31.6491,31.6491,18661.0
2019-12-09 13:15:00,34.79,34.8,34.79,34.8,86296.0,31.6491,31.6582,31.6491,31.6582,86296.0
2019-12-09 13:20:00,34.79,34.8,34.76,34.78,48173.0,31.6491,31.6582,31.6218,31.64,48173.0
2019-12-09 13:25:00,34.78,34.79,34.77,34.78,13483.0,31.64,31.6491,31.6309,31.64,13483.0
2019-12-09 13:30:00,34.79,34.79,34.75,34.75,24164.0,31.6491,31.6491,31.6127,31.6127,24164.0
2019-12-09 13:35:00,34.76,34.78,34.75,34.78,19589.0,31.6218,31.64,31.6127,31.64,19589.0
2019-12-09 13:40:00,34.78,34.79,34.77,34.77,41353.0,31.64,31.6491,31.6309,31.6309,41353.0
2019-12-09 13:45:00,34.78,34.79,34.76,34.78,50522.0,31.64,31.6491,31.6218,31.64,50522.0
2019-12-09 13:50:00,34.78,34.78,34.77,34.78,8648.0,31.64,31.64,31.6309,31.64,8648.0
2019-12-09 13:55:00,34.77,34.77,34.75,34.75,34555.0,31.6309,31.6309,31.6127,31.6127,34555.0
2019-12-09 14:00:00,34.76,34.76,34.73,34.73,24830.0,31.6218,31.6218,31.5945,31.5945,24830.0
2019-12-09 14:05:00,34.73,34.74,34.69,34.7,64303.0,31.5945,31.6036,31.5581,31.5672,64303.0
2019-12-09 14:10:00,34.7,34.71,34.67,34.7,116528.0,31.5672,31.5763,31.5399,31.5672,116528.0
2019-12-09 14:15:00,34.7,34.71,34.68,34.7,38976.0,31.5672,31.5763,31.549,31.5672,38976.0
2019-12-09 14:20:00,34.7,34.7,34.67,34.68,49562.0,31.5672,31.5672,31.5399,31.549,49562.0
2019-12-09 14:25:00,34.67,34.69,34.66,34.67,44217.0,31.5399,31.5581,31.5308,31.5399,44217.0
2019-12-09 14:30:00,34.68,34.69,34.67,34.69,42855.0,31.549,31.5581,31.5399,31.5581,42855.0
2019-12-09 14:35:00,34.68,34.72,34.68,34.72,33360.0,31.549,31.5854,31.549,31.5854,33360.0
2019-12-09 14:40:00,34.72,34.72,34.7,34.72,26284.0,31.5854,31.5854,31.5672,31.5854,26284.0
2019-12-09 14:45:00,34.72,34.72,34.68,34.68,73461.0,31.5854,31.5854,31.549,31.549,73461.0
2019-12-09 14:50:00,34.68,34.69,34.67,34.69,43130.0,31.549,31.5581,31.5399,31.5581,43130.0
2019-12-09 14:55:00,34.68,34.69,34.68,34.69,17496.0,31.549,31.5581,31.549,31.5581,17496.0
2019-12-09 15:00:00,34.69,34.71,34.68,34.7,144585.0,31.5581,31.5763,31.549,31.5672,144585.0
2019-12-09 15:05:00,34.7,34.7,34.67,34.68,53260.0,31.5672,31.5672,31.5399,31.549,53260.0
2019-12-09 15:10:00,34.67,34.7,34.66,34.7,55310.0,31.5399,31.5672,31.5308,31.5672,55310.0
2019-12-09 15:15:00,34.7,34.73,34.67,34.72,78354.0,31.5672,31.5945,31.5399,31.5854,78354.0
2019-12-09 15:20:00,34.72,34.74,34.71,34.73,63144.0,31.5854,31.6036,31.5763,31.5945,63144.0
2019-12-09 15:25:00,34.73,34.73,34.7,34.7,59055.0,31.5945,31.5945,31.5672,31.5672,59055.0
2019-12-09 15:30:00,34.7,34.71,34.66,34.66,88356.0,31.5672,31.5763,31.5308,31.5308,88356.0
2019-12-09 15:35:00,34.66,34.67,34.63,34.64,148491.0,31.5308,31.5399,31.5035,31.5126,148491.0
2019-12-09 15:40:00,34.65,34.67,34.63,34.65,136668.0,31.5217,31.5399,31.5035,31.5217,136668.0
2019-12-09 15:45:00,34.66,34.66,34.59,34.59,193955.0,31.5308,31.5308,31.4672,31.4672,193955.0
2019-12-09 15:50:00,34.6,34.61,34.57,34.6,274610.0,31.4763,31.4854,31.449,31.4763,274610.0
2019-12-09 15:55:00,34.59,34.6,34.56,34.57,397999.0,31.4672,31.4763,31.4399,31.449,397999.0
2019-12-10 09:30:00,34.67,34.79,34.66,34.77,148420.0,31.5399,31.6491,31.5308,31.6309,148420.0
2019-12-10 09:35:00,34.77,34.86,34.75,34.84,82977.0,31.6309,31.7128,31.6127,31.6946,82977.0
2019-12-10 09:40:00,34.84,34.92,34.84,34.85,157139.0,31.6946,31.7674,31.6946,31.7037,157139.0
2019-12-10 09:45:00,34.85,34.88,34.82,34.86,72802.0,31.7037,31.731,31.6764,31.7128,72802.0
2019-12-10 09:50:00,34.86,34.87,34.83,34.86,99621.0,31.7128,31.7219,31.6855,31.7128,99621.0
2019-12-10 09:55:00,34.86,34.87,34.83,34.87,56668.0,31.7128,31.7219,31.6855,31.7219,56668.0
2019-12-10 10:00:00,34.87,34.88,34.85,34.87,101396.0,31.7219,31.731,31.7037,31.7219,101396.0
2019-12-10 10:05:00,34.87,34.87,34.82,34.85,74039.0,31.7219,31.7219,31.6764,31.7037,74039.0
2019-12-10 10:10:00,34.84,34.92,34.84,34.9,106325.0,31.6946,31.7674,31.6946,31.7492,106325.0
2019-12-10 10:15:00,34.9,34.93,34.86,34.88,81259.0,31.7492,31.7765,31.7128,31.731,81259.0
2019-12-10 10:20:00,34.89,34.99,34.88,34.97,72920.0,31.7401,31.831,31.731,31.8128,72920.0
2019-12-10 10:25:00,34.97,35.0,34.95,34.96,91796.0,31.8128,31.8401,31.7947,31.8038,91796.0
2019-12-10 10:30:00,34.96,34.96,34.9,34.91,63750.0,31.8038,31.8038,31.7492,31.7583,63750.0
2019-12-10 10:35:00,34.91,34.93,34.89,34.92,13632.0,31.7583,31.7765,31.7401,31.7674,13632.0
2019-12-10 10:40:00,34.93,34.93,34.9,34.92,47014.0,31.7765,31.7765,31.7492,31.7674,47014.0
2019-12-10 10:45:00,34.92,34.93,34.91,34.91,25397.0,31.7674,31.7765,31.7583,31.7583,25397.0
2019-12-10 10:50:00,34.91,34.92,34.87,34.91,62792.0,31.7583,31.7674,31.7219,31.7583,62792.0
2019-12-10 10:55:00,34.91,34.92,34.89,34.91,35537.0,31.7583,31.7674,31.7401,31.7583,35537.0
2019-12-10 11:00:00,34.91,34.93,34.82,34.83,54993.0,31.7583,31.7765,31.6764,31.6855,54993.0
2019-12-10 11:05:00,34.84,34.92,34.84,34.9,21639.0,31.6946,31.7674,31.6946,31.7492,21639.0
2019-12-10 11:10:00,34.9,34.91,34.88,34.9,25570.0,31.7492,31.7583,31.731,31.7492,25570.0
2019-12-10 11:15:00,34.9,34.92,34.88,34.89,40761.0,31.7492,31.7674,31.731,31.7401,40761.0
2019-12-10 11:20:00,34.89,34.89,34.86,34.87,34693.0,31.7401,31.7401,31.7128,31.7219,34693.0
2019-12-10 11:25:00,34.87,34.91,34.86,34.9,24952.0,31.7219,31.7583,31.7128,31.7492,24952.0
2019-12-10 11:30:00,34.91,34.91,34.88,34.89,23638.0,31.7583,31.7583,31.731,31.7401,23638.0
2019-12-10 11:35:00,34.89,34.89,34.87,34.88,15944.0,31.7401,31.7401,31.7219,31.731,15944.0
2019-12-10 11:40:00,34.87,34.9,34.86,34.89,58129.0,31.7219,31.7492,31.7128,31.7401,58129.0
2019-12-10 11:45:00,34.89,34.89,34.87,34.88,28518.0,31.7401,31.7401,31.7219,31.731,28518.0
2019-12-10 11:50:00,34.88,34.88,34.85,34.86,18807.0,31.731,31.731,31.7037,31.7128,18807.0
2019-12-10 11:55:00,34.86,34.86,34.83,34.84,21699.0,31.7128,31.7128,31.6855,31.6946,21699.0
2019-12-10 12:00:00,34.84,34.86,34.81,34.86,52544.0,31.6946,31.7128,31.6673,31.7128,52544.0
2019-12-10 12:05:00,34.86,34.86,34.83,34.84,19410.0,31.7128,31.7128,31.6855,31.6946,19410.0
2019-12-10 12:10:00,34.83,34.86,34.82,34.85,32518.0,31.6855,31.7128,31.6764,31.7037,32518.0
2019-12-10 12:15:00,34.85,34.86,34.84,34.85,17485.0,31.7037,31.7128,31.6946,31.7037,17485.0
2019-12-10 12:20:00,34.84,34.85,34.83,34.83,31231.0,31.6946,31.7037,31.6855,31.6855,31231.0
2019-12-10 12:25:00,34.84,34.85,34.82,34.84,55840.0,31.6946,31.7037,31.6764,31.6946,55840.0
2019-12-10 12:30:00,34.84,34.84,34.81,34.82,30568.0,31.6946,31.6946,31.6673,31.6764,30568.0
2019-12-10 12:35:00,34.82,34.82,34.81,34.82,27000.0,31.6764,31.6764,31.6673,31.6764,27000.0
2019-12-10 12:40:00,34.82,34.82,34.8,34.8,69498.0,31.6764,31.6764,31.6582,31.6582,69498.0
2019-12-10 12:45:00,34.8,34.81,34.79,34.8,30713.0,31.6582,31.6673,31.6491,31.6582,30713.0
2019-12-10 12:50:00,34.8,34.81,34.78,34.81,65525.0,31.6582,31.6673,31.64,31.6673,65525.0
2019-12-10 12:55:00,34.8,34.84,34.8,34.84,60185.0,31.6582,31.6946,31.6582,31.6946,60185.0
2019-12-10 13:00:00,34.84,34.86,34.83,34.84,32035.0,31.6946,31.7128,31.6855,31.6946,32035.0
2019-12-10 13:05:00,34.84,34.84,34.83,34.83,8114.0,31.6946,31.6946,31.6855,31.6855,8114.0
2019-12-10 13:10:00,34.84,34.86,34.83,34.85,68171.0,31.6946,31.7128,31.6855,31.7037,68171.0
2019-12-10 13:15:00,34.85,34.85,34.84,34.85,11254.0,31.7037,31.7037,31.6946,31.7037,11254.0
2019-12-10 13:20:00,34.85,34.85,34.84,34.84,12057.0,31.7037,31.7037,31.6946,31.6946,12057.0
2019-12-10 13:25:00,34.84,34.85,34.83,34.84,23155.0,31.6946,31.7037,31.6855,31.6946,23155.0
2019-12-10 13:30:00,34.84,34.84,34.82,34.82,14887.0,31.6946,31.6946,31.6764,31.6764,14887.0
2019-12-10 13:35:00,34.82,34.83,34.8,34.8,16568.0,31.6764,31.6855,31.6582,31.6582,16568.0
2019-12-10 13:40:00,34.81,34.82,34.79,34.8,37549.0,31.6673,31.6764,31.6491,31.6582,37549.0
2019-12-10 13:45:00,34.81,34.81,34.79,34.8,28647.0,31.6673,31.6673,31.6491,31.6582,28647.0
2019-12-10 13:50:00,34.8,34.8,34.78,34.8,38971.0,31.6582,31.6582,31.64,31.6582,38971.0
2019-12-10 13:55:00,34.79,34.8,34.78,34.8,20154.0,31.6491,31.6582,31.64,31.6582,20154.0
2019-12-10 14:00:00,34.8,34.8,34.79,34.8,16114.0,31.6582,31.6582,31.6491,31.6582,16114.0
2019-12-10 14:05:00,34.8,34.83,34.79,34.83,56565.0,31.6582,31.6855,31.6491,31.6855,56565.0
2019-12-10 14:10:00,34.83,34.88,34.82,34.86,25526.0,31.6855,31.731,31.6764,31.7128,25526.0
2019-12-10 14:15:00,34.86,34.86,34.84,34.85,26803.0,31.7128,31.7128,31.6946,31.7037,26803.0
2019-12-10 14:20:00,34.85,34.85,34.83,34.84,17478.0,31.7037,31.7037,31.6855,31.6946,17478.0
2019-12-10 14:25:00,34.84,34.84,34.81,34.82,20784.0,31.6946,31.6946,31.6673,31.6764,20784.0
2019-12-10 14:30:00,34.83,34.84,34.82,34.84,29175.0,31.6855,31.6946,31.6764,31.6946,29175.0
2019-12-10 14:35:00,34.84,34.84,34.79,34.8,83796.0,31.6946,31.6946,31.6491,31.6582,83796.0
2019-12-10 14:40:00,34.8,34.84,34.8,34.82,22978.0,31.6582,31.6946,31.6582,31.6764,22978.0
2019-12-10 14:45:00,34.83,34.83,34.8,34.83,29235.0,31.6855,31.6855,31.6582,31.6855,29235.0
2019-12-10 14:50:00,34.83,34.83,34.82,34.82,10933.0,31.6855,31.6855,31.6764,31.6764,10933.0
2019-12-10 14:55:00,34.83,34.86,34.81,34.82,61847.0,31.6855,31.7128,31.6673,31.6764,61847.0
2019-12-10 15:00:00,34.83,34.84,34.81,34.82,30869.0,31.6855,31.6946,31.6673,31.6764,30869.0
2019-12-10 15:05:00,34.81,34.81,34.78,34.8,48475.0,31.6673,31.6673,31.64,31.6582,48475.0
2019-12-10 15:10:00,34.8,34.84,34.78,34.82,51206.0,31.6582,31.6946,31.64,31.6764,51206.0
2019-12-10 15:15:00,34.82,34.82,34.78,34.8,33737.0,31.6764,31.6764,31.64,31.6582,33737.0
2019-12-10 15:20:00,34.8,34.81,34.77,34.8,65566.0,31.6582,31.6673,31.6309,31.6582,65566.0
2019-12-10 15:25:00,34.8,34.8,34.79,34.8,20483.0,31.6582,31.6582,31.6491,31.6582,20483.0
2019-12-10 15:30:00,34.79,34.79,34.7,34.7,74281.0,31.6491,31.6491,31.5672,31.5672,74281.0
2019-12-10 15:35:00,34.7,34.76,34.7,34.75,44174.0,31.5672,31.6218,31.5672,31.6127,44174.0
2019-12-10 15:40:00,34.75,34.76,34.73,34.76,51245.0,31.6127,31.6218,31.5945,31.6218,51245.0
2019-12-10 15:45:00,34.76,34.76,34.73,34.74,49487.0,31.6218,31.6218,31.5945,31.6036,49487.0
2019-12-10 15:50:00,34.75,34.75,34.7,34.72,140658.0,31.6127,31.6127,31.5672,31.5854,140658.0
2019-12-10 15:55:00,34.72,34.73,34.71,34.72,215871.0,31.5854,31.5945,31.5763,31.5854,215871.0
2019-12-11 09:30:00,34.7,34.81,34.68,34.76,169551.0,31.5672,31.6673,31.549,31.6218,169551.0
2019-12-11 09:35:00,34.77,34.9,34.76,34.8,150537.0,31.6309,31.7492,31.6218,31.6582,150537.0
2019-12-11 09:40:00,34.8,34.88,34.78,34.85,59389.0,31.6582,31.731,31.64,31.7037,59389.0
2019-12-11 09:45:00,34.85,34.87,34.79,34.83,91033.0,31.7037,31.7219,31.6491,31.6855,91033.0
2019-12-11 09:50:00,34.83,34.89,34.82,34.85,34625.0,31.6855,31.7401,31.6764,31.7037,34625.0
2019-12-11 09:55:00,34.85,34.9,34.83,34.9,59553.0,31.7037,31.7492,31.6855,31.7492,59553.0
2019-12-11 10:00:00,34.9,34.91,34.84,34.85,114568.0,31.7492,31.7583,31.6946,31.7037,114568.0
2019-12-11 10:05:00,34.85,34.88,34.82,34.87,60675.0,31.7037,31.731,31.6764,31.7219,60675.0
2019-12-11 10:10:00,34.88,34.93,34.87,34.91,110948.0,31.731,31.7765,31.7219,31.7583,110948.0
2019-12-11 10:15:00,34.92,34.93,34.9,34.91,27189.0,31.7674,31.7765,31.7492,31.7583,27189.0
2019-12-11 10:20:00,34.9,34.91,34.88,34.89,39750.0,31.7492,31.7583,31.731,31.7401,39750.0
2019-12-11 10:25:00,34.89,34.89,34.88,34.88,26075.0,31.7401,31.7401,31.731,31.731,26075.0
2019-12-11 10:30:00,34.88,34.93,34.87,34.93,85055.0,31.731,31.7765,31.7219,31.7765,85055.0
2019-12-11 10:35:00,34.93,34.95,34.9,34.92,62715.0,31.7765,31.7947,31.7492,31.7674,62715.0
2019-12-11 10:40:00,34.93,34.94,34.9,34.91,58586.0,31.7765,31.7856,31.7492,31.7583,58586.0
2019-12-11 10:45:00,34.91,34.92,34.88,34.89,40788.0,31.7583,31.7674,31.731,31.7401,40788.0
2019-12-11 10:50:00,34.89,34.89,34.86,34.87,23595.0,31.7401,31.7401,31.7128,31.7219,23595.0
2019-12-11 10:55:00,34.87,34.87,34.86,34.87,12460.0,31.7219,31.7219,31.7128,31.7219,12460.0
2019-12-11 11:00:00,34.87,34.91,34.86,34.9,40770.0,31.7219,31.7583,31.7128,31.7492,40770.0
2019-12-11 11:05:00,34.9,34.92,34.89,34.91,14193.0,31.7492,31.7674,31.7401,31.7583,14193.0
2019-12-11 11:10:00,34.91,34.91,34.89,34.9,19548.0,31.7583,31.7583,31.7401,31.7492,19548.0
2019-12-11 11:15:00,34.9,34.9,34.87,34.87,21059.0,31.7492,31.7492,31.7219,31.7219,21059.0
2019-12-11 11:20:00,34.87,34.89,34.86,34.88,29187.0,31.7219,31.7401,31.7128,31.731,29187.0
2019-12-11 11:25:00,34.88,34.88,34.86,34.87,13426.0,31.731,31.731,31.7128,31.7219,13426.0
2019-12-11 11:30:00,34.86,34.88,34.85,34.86,34082.0,31.7128,31.731,31.7037,31.7128,34082.0
2019-12-11 11:35:00,34.85,34.88,34.85,34.88,19637.0,31.7037,31.731,31.7037,31.731,19637.0
2019-12-11 11:40:00,34.88,34.9,34.87,34.89,19678.0,31.731,31.7492,31.7219,31.7401,19678.0
2019-12-11 11:45:00,34.89,34.9,34.88,34.9,18606.0,31.7401,31.7492,31.731,31.7492,18606.0
2019-12-11 11:50:00,34.9,34.9,34.87,34.87,18275.0,31.7492,31.7492,31.7219,31.7219,18275.0
2019-12-11 11:55:00,34.87,34.88,34.85,34.85,23326.0,31.7219,31.731,31.7037,31.7037,23326.0
2019-12-11 12:00:00,34.85,34.89,34.85,34.88,36219.0,31.7037,31.7401,31.7037,31.731,36219.0
2019-12-11 12:05:00,34.89,34.89,34.88,34.88,24064.0,31.7401,31.7401,31.731,31.731,24064.0
2019-12-11 12:10:00,34.89,34.89,34.87,34.87,29408.0,31.7401,31.7401,31.7219,31.7219,29408.0
2019-12-11 12:15:00,34.87,34.88,34.87,34.87,11304.0,31.7219,31.731,31.7219,31.7219,11304.0
2019-12-11 12:20:00,34.88,34.88,34.85,34.85,16613.0,31.731,31.731,31.7037,31.7037,16613.0
2019-12-11 12:25:00,34.85,34.86,34.85,34.86,10509.0,31.7037,31.7128,31.7037,31.7128,10509.0
2019-12-11 12:30:00,34.85,34.86,34.85,34.86,9303.0,31.7037,31.7128,31.7037,31.7128,9303.0
2019-12-11 12:35:00,34.85,34.86,34.84,34.84,15131.0,31.7037,31.7128,31.6946,31.6946,15131.0
2019-12-11 12:40:00,34.84,34.86,34.84,34.86,26178.0,31.6946,31.7128,31.6946,31.7128,26178.0
2019-12-11 12:45:00,34.86,34.86,34.85,34.86,9815.0,31.7128,31.7128,31.7037,31.7128,9815.0
2019-12-11 12:50:00,34.86,34.87,34.86,34.87,31488.0,31.7128,31.7219,31.7128,31.7219,31488.0
2019-12-11 12:55:00,34.87,34.87,34.86,34.87,11100.0,31.7219,31.7219,31.7128,31.7219,11100.0
2019-12-11 13:00:00,34.87,34.87,34.85,34.86,24447.0,31.7219,31.7219,31.7037,31.7128,24447.0
2019-12-11 13:05:00,34.86,34.86,34.84,34.84,26829.0,31.7128,31.7128,31.6946,31.6946,26829.0
2019-12-11 13:10:00,34.85,34.89,34.84,34.89,41304.0,31.7037,31.7401,31.6946,31.7401,41304.0
2019-12-11 13:15:00,34.89,34.9,34.88,34.9,15660.0,31.7401,31.7492,31.731,31.7492,15660.0
2019-12-11 13:20:00,34.9,34.91,34.89,34.89,29238.0,31.7492,31.7583,31.7401,31.7401,29238.0
2019-12-11 13:25:00,34.9,34.91,34.89,34.91,23896.0,31.7492,31.7583,31.7401,31.7583,23896.0
2019-12-11 13:30:00,34.91,34.91,34.9,34.91,13869.0,31.7583,31.7583,31.7492,31.7583,13869.0
2019-12-11 13:35:00,34.91,34.91,34.88,34.89,62545.0,31.7583,31.7583,31.731,31.7401,62545.0
2019-12-11 13:40:00,34.88,34.91,34.88,34.91,39262.0,31.731,31.7583,31.731,31.7583,39262.0
2019-12-11 13:45:00,34.91,34.93,34.9,34.93,13802.0,31.7583,31.7765,31.7492,31.7765,13802.0
2019-12-11 13:50:00,34.93,34.95,34.92,34.94,18948.0,31.7765,31.7947,31.7674,31.7856,18948.0
2019-12-11 13:55:00,34.93,34.95,34.93,34.94,20446.0,31.7765,31.7947,31.7765,31.7856,20446.0
2019-12-11 14:00:00,34.93,34.98,34.91,34.98,44020.0,31.7765,31.8219,31.7583,31.8219,44020.0
2019-12-11 14:05:00,34.97,34.99,34.95,34.98,47032.0,31.8128,31.831,31.7947,31.8219,47032.0
2019-12-11 14:10:00,34.98,34.98,34.97,34.97,84705.0,31.8219,31.8219,31.8128,31.8128,84705.0
2019-12-11 14:15:00,34.97,34.98,34.95,34.96,50119.0,31.8128,31.8219,31.7947,31.8038,50119.0
2019-12-11 14:20:00,34.96,34.98,34.96,34.97,34056.0,31.8038,31.8219,31.8038,31.8128,34056.0
2019-12-11 14:25:00,34.98,34.98,34.96,34.97,23043.0,31.8219,31.8219,31.8038,31.8128,23043.0
2019-12-11 14:30:00,34.96,34.97,34.93,34.94,36457.0,31.8038,31.8128,31.7765,31.7856,36457.0
2019-12-11 14:35:00,34.94,34.97,34.93,34.95,60490.0,31.7856,31.8128,31.7765,31.7947,60490.0
2019-12-11 14:40:00,34.95,34.96,34.92,34.94,41511.0,31.7947,31.8038,31.7674,31.7856,41511.0
2019-12-11 14:45:00,34.95,34.95,34.93,34.95,19303.0,31.7947,31.7947,31.7765,31.7947,19303.0
2019-12-11 14:50:00,34.95,34.96,34.93,34.96,46323.0,31.7947,31.8038,31.7765,31.8038,46323.0
2019-12-11 14:55:00,34.96,34.97,34.95,34.96,21162.0,31.8038,31.8128,31.7947,31.8038,21162.0
2019-12-11 15:00:00,34.96,34.97,34.95,34.95,36259.0,31.8038,31.8128,31.7947,31.7947,36259.0
2019-12-11 15:05:00,34.95,34.96,34.95,34.95,31802.0,31.7947,31.8038,31.7947,31.7947,31802.0
2019-12-11 15:10:00,34.95,34.96,34.92,34.93,36406.0,31.7947,31.8038,31.7674,31.7765,36406.0
2019-12-11 15:15:00,34.93,34.93,34.9,34.91,37909.0,31.7765,31.7765,31.7492,31.7583,37909.0
2019-12-11 15:20:00,34.91,34.96,34.91,34.95,60679.0,31.7583,31.8038,31.7583,31.7947,60679.0
2019-12-11 15:25:00,34.95,34.95,34.94,34.94,47314.0,31.7947,31.7947,31.7856,31.7856,47314.0
2019-12-11 15:30:00,34.94,34.96,34.93,34.94,67333.0,31.7856,31.8038,31.7765,31.7856,67333.0
2019-12-11 15:35:00,34.95,34.95,34.91,34.91,69385.0,31.7947,31.7947,31.7583,31.7583,69385.0
2019-12-11 15:40:00,34.92,34.93,34.9,34.91,167206.0,31.7674,31.7765,31.7492,31.7583,167206.0
2019-12-11 15:45:00,34.91,34.91,34.87,34.88,166683.0,31.7583,31.7583,31.7219,31.731,166683.0
2019-12-11 15:50:00,34.88,34.92,34.87,34.92,335544.0,31.731,31.7674,31.7219,31.7674,335544.0
2019-12-11 15:55:00,34.92,34.93,34.89,34.91,342899.0,31.7674,31.7765,31.7401,31.7583,342899.0
2019-12-12 09:30:00,34.86,35.04,34.86,35.0,168883.0,31.7128,31.8765,31.7128,31.8401,168883.0
2019-12-12 09:35:00,35.0,35.22,34.96,35.19,111018.0,31.8401,32.0403,31.8038,32.013,111018.0
2019-12-12 09:40:00,35.19,35.21,35.11,35.18,64799.0,32.013,32.0312,31.9402,32.0039,64799.0
2019-12-12 09:45:00,35.18,35.23,35.17,35.19,39607.0,32.0039,32.0494,31.9948,32.013,39607.0
2019-12-12 09:50:00,35.2,35.23,35.17,35.22,34961.0,32.0221,32.0494,31.9948,32.0403,34961.0
2019-12-12 09:55:00,35.23,35.28,35.21,35.27,32991.0,32.0494,32.0949,32.0312,32.0858,32991.0
2019-12-12 10:00:00,35.27,35.33,35.25,35.31,142600.0,32.0858,32.1403,32.0676,32.1222,142600.0
2019-12-12 10:05:00,35.3,35.36,35.3,35.34,56519.0,32.1131,32.1676,32.1131,32.1494,56519.0
2019-12-12 10:10:00,35.35,35.39,35.3,35.36,101829.0,32.1585,32.1949,32.1131,32.1676,101829.0
2019-12-12 10:15:00,35.36,35.41,35.35,35.39,40442.0,32.1676,32.2131,32.1585,32.1949,40442.0
2019-12-12 10:20:00,35.39,35.41,35.36,35.38,31802.0,32.1949,32.2131,32.1676,32.1858,31802.0
2019-12-12 10:25:00,35.39,35.41,35.38,35.41,22399.0,32.1949,32.2131,32.1858,32.2131,22399.0
2019-12-12 10:30:00,35.41,35.41,35.33,35.33,44373.0,32.2131,32.2131,32.1403,32.1403,44373.0
2019-12-12 10:35:00,35.33,35.33,35.27,35.28,34710.0,32.1403,32.1403,32.0858,32.0949,34710.0
2019-12-12 10:40:00,35.29,35.29,35.21,35.22,42326.0,32.104,32.104,32.0312,32.0403,42326.0
2019-12-12 10:45:00,35.22,35.25,35.21,35.23,49454.0,32.0403,32.0676,32.0312,32.0494,49454.0
2019-12-12 10:50:00,35.23,35.26,35.23,35.25,26725.0,32.0494,32.0767,32.0494,32.0676,26725.0
2019-12-12 10:55:00,35.26,35.27,35.24,35.24,27313.0,32.0767,32.0858,32.0585,32.0585,27313.0
2019-12-12 11:00:00,35.25,35.25,35.22,35.22,23542.0,32.0676,32.0676,32.0403,32.0403,23542.0
2019-12-12 11:05:00,35.22,35.23,35.21,35.21,21729.0,32.0403,32.0494,32.0312,32.0312,21729.0
2019-12-12 11:10:00,35.21,35.22,35.2,35.2,11272.0,32.0312,32.0403,32.0221,32.0221,11272.0
2019-12-12 11:15:00,35.21,35.21,35.2,35.2,10244.0,32.0312,32.0312,32.0221,32.0221,10244.0
2019-12-12 11:20:00,35.2,35.21,35.16,35.17,56909.0,32.0221,32.0312,31.9857,31.9948,56909.0
2019-12-12 11:25:00,35.17,35.18,35.14,35.15,36916.0,31.9948,32.0039,31.9675,31.9766,36916.0
2019-12-12 11:30:00,35.15,35.16,35.11,35.11,42374.0,31.9766,31.9857,31.9402,31.9402,42374.0
2019-12-12 11:35:00,35.11,35.15,35.09,35.13,64114.0,31.9402,31.9766,31.922,31.9584,64114.0
2019-12-12 11:40:00,35.14,35.15,35.1,35.15,32630.0,31.9675,31.9766,31.9311,31.9766,32630.0
2019-12-12 11:45:00,35.14,35.16,35.13,35.15,39147.0,31.9675,31.9857,31.9584,31.9766,39147.0
2019-12-12 11:50:00,35.15,35.17,35.13,35.13,41898.0,31.9766,31.9948,31.9584,31.9584,41898.0
2019-12-12 11:55:00,35.13,35.14,35.09,35.12,60460.0,31.9584,31.9675,31.922,31.9493,60460.0
2019-12-12 12:00:00,35.13,35.14,35.12,35.14,30008.0,31.9584,31.9675,31.9493,31.9675,30008.0
2019-12-12 12:05:00,35.13,35.15,35.13,35.15,29015.0,31.9584,31.9766,31.9584,31.9766,29015.0
2019-12-12 12:10:00,35.15,35.15,35.11,35.12,44156.0,31.9766,31.9766,31.9402,31.9493,44156.0
2019-12-12 12:15:00,35.12,35.13,35.09,35.11,31430.0,31.9493,31.9584,31.922,31.9402,31430.0
2019-12-12 12:20:00,35.1,35.12,35.06,35.07,19479.0,31.9311,31.9493,31.8947,31.9038,19479.0
2019-12-12 12:25:00,35.08,35.09,35.07,35.09,20972.0,31.9129,31.922,31.9038,31.922,20972.0
2019-12-12 12:30:00,35.09,35.13,35.08,35.13,24890.0,31.922,31.9584,31.9129,31.9584,24890.0
2019-12-12 12:35:00,35.12,35.14,35.11,35.12,23110.0,31.9493,31.9675,31.9402,31.9493,23110.0
2019-12-12 12:40:00,35.13,35.13,35.11,35.13,17284.0,31.9584,31.9584,31.9402,31.9584,17284.0
2019-12-12 12:45:00,35.13,35.14,35.12,35.13,15735.0,31.9584,31.9675,31.9493,31.9584,15735.0
2019-12-12 12:50:00,35.13,35.14,35.11,35.13,42030.0,31.9584,31.9675,31.9402,31.9584,42030.0
2019-12-12 12:55:00,35.13,35.15,35.11,35.12,22305.0,31.9584,31.9766,31.9402,31.9493,22305.0
2019-12-12 13:00:00,35.12,35.16,35.11,35.16,67403.0,31.9493,31.9857,31.9402,31.9857,67403.0
2019-12-12 13:05:00,35.15,35.17,35.15,35.17,37902.0,31.9766,31.9948,31.9766,31.9948,37902.0
2019-12-12 13:10:00,35.17,35.23,35.16,35.23,42100.0,31.9948,32.0494,31.9857,32.0494,42100.0
2019-12-12 13:15:00,35.23,35.23,35.21,35.22,27281.0,32.0494,32.0494,32.0312,32.0403,27281.0
2019-12-12 13:20:00,35.23,35.23,35.21,35.21,13668.0,32.0494,32.0494,32.0312,32.0312,13668.0
2019-12-12 13:25:00,35.22,35.23,35.21,35.22,18940.0,32.0403,32.0494,32.0312,32.0403,18940.0
2019-12-12 13:30:00,35.22,35.24,35.21,35.23,36413.0,32.0403,32.0585,32.0312,32.0494,36413.0
2019-12-12 13:35:00,35.23,35.23,35.2,35.21,26702.0,32.0494,32.0494,32.0221,32.0312,26702.0
2019-12-12 13:40:00,35.2,35.21,35.2,35.2,25500.0,32.0221,32.0312,32.0221,32.0221,25500.0
2019-12-12 13:45:00,35.2,35.22,35.19,35.2,24944.0,32.0221,32.0403,32.013,32.0221,24944.0
2019-12-12 13:50:00,35.2,35.21,35.19,35.21,15204.0,32.0221,32.0312,32.013,32.0312,15204.0
2019-12-12 13:55:00,35.21,35.22,35.18,35.21,42835.0,32.0312,32.0403,32.0039,32.0312,42835.0
2019-12-12 14:00:00,35.22,35.22,35.2,35.2,27685.0,32.0403,32.0403,32.0221,32.0221,27685.0
2019-12-12 14:05:00,35.21,35.23,35.2,35.23,23778.0,32.0312,32.0494,32.0221,32.0494,23778.0
2019-12-12 14:10:00,35.23,35.24,35.19,35.22,34868.0,32.0494,32.0585,32.013,32.0403,34868.0
2019-12-12 14:15:00,35.22,35.24,35.19,35.2,26826.0,32.0403,32.0585,32.013,32.0221,26826.0
2019-12-12 14:20:00,35.2,35.22,35.2,35.2,25617.0,32.0221,32.0403,32.0221,32.0221,25617.0
2019-12-12 14:25:00,35.2,35.21,35.17,35.2,58958.0,32.0221,32.0312,31.9948,32.0221,58958.0
2019-12-12 14:30:00,35.2,35.35,35.19,35.33,241811.0,32.0221,32.1585,32.013,32.1403,241811.0
2019-12-12 14:35:00,35.34,35.35,35.29,35.33,31921.0,32.1494,32.1585,32.104,32.1403,31921.0
2019-12-12 14:40:00,35.34,35.36,35.33,35.35,21549.0,32.1494,32.1676,32.1403,32.1585,21549.0
2019-12-12 14:45:00,35.36,35.36,35.3,35.31,29591.0,32.1676,32.1676,32.1131,32.1222,29591.0
2019-12-12 14:50:00,35.32,35.34,35.28,35.34,34660.0,32.1313,32.1494,32.0949,32.1494,34660.0
2019-12-12 14:55:00,35.34,35.37,35.33,35.34,37392.0,32.1494,32.1767,32.1403,32.1494,37392.0
2019-12-12 15:00:00,35.35,35.37,35.34,35.35,36071.0,32.1585,32.1767,32.1494,32.1585,36071.0
2019-12-12 15:05:00,35.35,35.36,35.34,35.34,25585.0,32.1585,32.1676,32.1494,32.1494,25585.0
2019-12-12 15:10:00,35.34,35.35,35.32,35.32,33536.0,32.1494,32.1585,32.1313,32.1313,33536.0
2019-12-12 15:15:00,35.32,35.35,35.31,35.34,37776.0,32.1313,32.1585,32.1222,32.1494,37776.0
2019-12-12 15:20:00,35.35,35.36,35.33,35.34,26901.0,32.1585,32.1676,32.1403,32.1494,26901.0
2019-12-12 15:25:00,35.34,35.38,35.33,35.38,41528.0,32.1494,32.1858,32.1403,32.1858,41528.0
2019-12-12 15:30:00,35.37,35.38,35.35,35.35,43717.0,32.1767,32.1858,32.1585,32.1585,43717.0
2019-12-12 15:35:00,35.36,35.39,35.33,35.39,86464.0,32.1676,32.1949,32.1403,32.1949,86464.0
2019-12-12 15:40:00,35.38,35.41,35.37,35.41,92686.0,32.1858,32.2131,32.1767,32.2131,92686.0
2019-12-12 15:45:00,35.41,35.44,35.39,35.44,124021.0,32.2131,32.2404,32.1949,32.2404,124021.0
2019-12-12 15:50:00,35.44,35.46,35.36,35.37,314291.0,32.2404,32.2586,32.1676,32.1767,314291.0
2019-12-12 15:55:00,35.37,35.38,35.28,35.3,553043.0,32.1767,32.1858,32.0949,32.1131,553043.0
2019-12-13 09:30:00,35.36,35.49,35.32,35.36,160296.0,32.1676,32.2859,32.1313,32.1676,160296.0
2019-12-13 09:35:00,35.37,35.38,35.25,35.35,90984.0,32.1767,32.1858,32.0676,32.1585,90984.0
2019-12-13 09:40:00,35.34,35.35,35.28,35.28,80747.0,32.1494,32.1585,32.0949,32.0949,80747.0
2019-12-13 09:45:00,35.28,35.44,35.28,35.44,173519.0,32.0949,32.2404,32.0949,32.2404,173519.0
2019-12-13 09:50:00,35.43,35.44,35.37,35.4,79646.0,32.2313,32.2404,32.1767,32.204,79646.0
2019-12-13 09:55:00,35.4,35.47,35.36,35.38,122867.0,32.204,32.2677,32.1676,32.1858,122867.0
2019-12-13 10:00:00,35.38,35.66,35.35,35.66,213677.0,32.1858,32.4406,32.1585,32.4406,213677.0
2019-12-13 10:05:00,35.66,35.73,35.65,35.7,106668.0,32.4406,32.5042,32.4315,32.4769,106668.0
2019-12-13 10:10:00,35.7,35.72,35.63,35.64,105155.0,32.4769,32.4951,32.4133,32.4224,105155.0
2019-12-13 10:15:00,35.64,35.7,35.6,35.7,95679.0,32.4224,32.4769,32.386,32.4769,95679.0
2019-12-13 10:20:00,35.7,35.77,35.67,35.67,141363.0,32.4769,32.5406,32.4497,32.4497,141363.0
2019-12-13 10:25:00,35.66,35.7,35.6,35.63,103153.0,32.4406,32.4769,32.386,32.4133,103153.0
2019-12-13 10:30:00,35.63,35.67,35.56,35.58,116432.0,32.4133,32.4497,32.3496,32.3678,116432.0
2019-12-13 10:35:00,35.57,35.59,35.51,35.54,104375.0,32.3587,32.3769,32.3041,32.3314,104375.0
2019-12-13 10:40:00,35.53,35.64,35.53,35.57,100186.0,32.3223,32.4224,32.3223,32.3587,100186.0
2019-12-13 10:45:00,35.57,35.63,35.51,35.54,71259.0,32.3587,32.4133,32.3041,32.3314,71259.0
2019-12-13 10:50:00,35.54,35.55,35.45,35.45,45219.0,32.3314,32.3405,32.2495,32.2495,45219.0
2019-12-13 10:55:00,35.45,35.51,35.45,35.47,32424.0,32.2495,32.3041,32.2495,32.2677,32424.0
2019-12-13 11:00:00,35.47,35.48,35.41,35.42,48569.0,32.2677,32.2768,32.2131,32.2222,48569.0
2019-12-13 11:05:00,35.42,35.47,35.41,35.46,47376.0,32.2222,32.2677,32.2131,32.2586,47376.0
2019-12-13 11:10:00,35.47,35.5,35.45,35.45,37272.0,32.2677,32.295,32.2495,32.2495,37272.0
2019-12-13 11:15:00,35.44,35.44,35.41,35.41,23405.0,32.2404,32.2404,32.2131,32.2131,23405.0
2019-12-13 11:20:00,35.41,35.42,35.36,35.38,38989.0,32.2131,32.2222,32.1676,32.1858,38989.0
2019-12-13 11:25:00,35.37,35.39,35.32,35.39,98896.0,32.1767,32.1949,32.1313,32.1949,98896.0
2019-12-13 11:30:00,35.39,35.41,35.35,35.38,41905.0,32.1949,32.2131,32.1585,32.1858,41905.0
2019-12-13 11:35:00,35.38,35.41,35.38,35.4,39657.0,32.1858,32.2131,32.1858,32.204,39657.0
2019-12-13 11:40:00,35.4,35.41,35.37,35.39,95587.0,32.204,32.2131,32.1767,32.1949,95587.0
2019-12-13 11:45:00,35.39,35.42,35.36,35.37,38582.0,32.1949,32.2222,32.1676,32.1767,38582.0
2019-12-13 11:50:00,35.37,35.44,35.37,35.43,64248.0,32.1767,32.2404,32.1767,32.2313,64248.0
2019-12-13 11:55:00,35.43,35.47,35.42,35.46,25779.0,32.2313,32.2677,32.2222,32.2586,25779.0
2019-12-13 12:00:00,35.45,35.5,35.45,35.5,54440.0,32.2495,32.295,32.2495,32.295,54440.0
2019-12-13 12:05:00,35.5,35.5,35.47,35.5,39168.0,32.295,32.295,32.2677,32.295,39168.0
2019-12-13 12:10:00,35.5,35.5,35.45,35.48,19385.0,32.295,32.295,32.2495,32.2768,19385.0
2019-12-13 12:15:00,35.47,35.48,35.45,35.47,32640.0,32.2677,32.2768,32.2495,32.2677,32640.0
2019-12-13 12:20:00,35.46,35.49,35.45,35.48,26973.0,32.2586,32.2859,32.2495,32.2768,26973.0
2019-12-13 12:25:00,35.48,35.5,35.46,35.47,23160.0,32.2768,32.295,32.2586,32.2677,23160.0
2019-12-13 12:30:00,35.46,35.48,35.46,35.47,16145.0,32.2586,32.2768,32.2586,32.2677,16145.0
2019-12-13 12:35:00,35.46,35.49,35.46,35.49,14241.0,32.2586,32.2859,32.2586,32.2859,14241.0
2019-12-13 12:40:00,35.49,35.49,35.47,35.49,21457.0,32.2859,32.2859,32.2677,32.2859,21457.0
2019-12-13 12:45:00,35.48,35.49,35.48,35.48,5860.0,32.2768,32.2859,32.2768,32.2768,5860.0
2019-12-13 12:50:00,35.48,35.49,35.46,35.48,44998.0,32.2768,32.2859,32.2586,32.2768,44998.0
2019-12-13 12:55:00,35.48,35.51,35.47,35.51,36041.0,32.2768,32.3041,32.2677,32.3041,36041.0
2019-12-13 13:00:00,35.51,35.51,35.5,35.5,24732.0,32.3041,32.3041,32.295,32.295,24732.0
2019-12-13 13:05:00,35.51,35.51,35.5,35.51,27776.0,32.3041,32.3041,32.295,32.3041,27776.0
2019-12-13 13:10:00,35.51,35.55,35.51,35.55,35309.0,32.3041,32.3405,32.3041,32.3405,35309.0
2019-12-13 13:15:00,35.55,35.56,35.53,35.54,27961.0,32.3405,32.3496,32.3223,32.3314,27961.0
2019-12-13 13:20:00,35.54,35.55,35.53,35.55,14267.0,32.3314,32.3405,32.3223,32.3405,14267.0
2019-12-13 13:25:00,35.55,35.55,35.54,35.54,14009.0,32.3405,32.3405,32.3314,32.3314,14009.0
2019-12-13 13:30:00,35.55,35.56,35.52,35.52,45038.0,32.3405,32.3496,32.3132,32.3132,45038.0
2019-12-13 13:35:00,35.52,35.54,35.52,35.52,27570.0,32.3132,32.3314,32.3132,32.3132,27570.0
2019-12-13 13:40:00,35.53,35.54,35.52,35.54,28245.0,32.3223,32.3314,32.3132,32.3314,28245.0
2019-12-13 13:45:00,35.54,35.55,35.52,35.52,40452.0,32.3314,32.3405,32.3132,32.3132,40452.0
2019-12-13 13:50:00,35.53,35.54,35.51,35.53,59088.0,32.3223,32.3314,32.3041,32.3223,59088.0
2019-12-13 13:55:00,35.53,35.55,35.52,35.55,27139.0,32.3223,32.3405,32.3132,32.3405,27139.0
2019-12-13 14:00:00,35.55,35.58,35.52,35.56,113359.0,32.3405,32.3678,32.3132,32.3496,113359.0
2019-12-13 14:05:00,35.57,35.57,35.53,35.53,26119.0,32.3587,32.3587,32.3223,32.3223,26119.0
2019-12-13 14:10:00,35.52,35.53,35.51,35.52,18241.0,32.3132,32.3223,32.3041,32.3132,18241.0
2019-12-13 14:15:00,35.52,35.53,35.5,35.52,50963.0,32.3132,32.3223,32.295,32.3132,50963.0
2019-12-13 14:20:00,35.51,35.53,35.51,35.53,42187.0,32.3041,32.3223,32.3041,32.3223,42187.0
2019-12-13 14:25:00,35.53,35.54,35.52,35.54,41347.0,32.3223,32.3314,32.3132,32.3314,41347.0
2019-12-13 14:30:00,35.54,35.56,35.53,35.55,38653.0,32.3314,32.3496,32.3223,32.3405,38653.0
2019-12-13 14:35:00,35.55,35.57,35.54,35.57,52926.0,32.3405,32.3587,32.3314,32.3587,52926.0
2019-12-13 14:40:00,35.57,35.58,35.55,35.56,52170.0,32.3587,32.3678,32.3405,32.3496,52170.0
2019-12-13 14:45:00,35.56,35.57,35.56,35.57,18296.0,32.3496,32.3587,32.3496,32.3587,18296.0
2019-12-13 14:50:00,35.57,35.57,35.48,35.55,140439.0,32.3587,32.3587,32.2768,32.3405,140439.0
2019-12-13 14:55:00,35.55,35.56,35.55,35.55,41666.0,32.3405,32.3496,32.3405,32.3405,41666.0
2019-12-13 15:00:00,35.54,35.57,35.54,35.57,29299.0,32.3314,32.3587,32.3314,32.3587,29299.0
2019-12-13 15:05:00,35.57,35.57,35.54,35.55,28554.0,32.3587,32.3587,32.3314,32.3405,28554.0
2019-12-13 15:10:00,35.54,35.55,35.52,35.52,52224.0,32.3314,32.3405,32.3132,32.3132,52224.0
2019-12-13 15:15:00,35.52,35.55,35.51,35.52,47946.0,32.3132,32.3405,32.3041,32.3132,47946.0
2019-12-13 15:20:00,35.51,35.52,35.49,35.51,40487.0,32.3041,32.3132,32.2859,32.3041,40487.0
2019-12-13 15:25:00,35.51,35.52,35.5,35.51,56391.0,32.3041,32.3132,32.295,32.3041,56391.0
2019-12-13 15:30:00,35.51,35.55,35.5,35.53,55538.0,32.3041,32.3405,32.295,32.3223,55538.0
2019-12-13 15:35:00,35.54,35.54,35.49,35.52,61438.0,32.3314,32.3314,32.2859,32.3132,61438.0
2019-12-13 15:40:00,35.52,35.56,35.5,35.55,106091.0,32.3132,32.3496,32.295,32.3405,106091.0
2019-12-13 15:45:00,35.56,35.57,35.53,35.55,93253.0,32.3496,32.3587,32.3223,32.3405,93253.0
2019-12-13 15:50:00,35.55,35.57,35.48,35.49,374308.0,32.3405,32.3587,32.2768,32.2859,374308.0
2019-12-13 15:55:00,35.49,35.51,35.45,35.49,344980.0,32.2859,32.3041,32.2495,32.2859,344980.0
2019-12-16 09:30:00,35.57,35.77,35.57,35.7,228398.0,32.3587,32.5406,32.3587,32.4769,228398.0
2019-12-16 09:35:00,35.7,35.74,35.66,35.67,88736.0,32.4769,32.5133,32.4406,32.4497,88736.0
2019-12-16 09:40:00,35.67,35.72,35.65,35.69,93981.0,32.4497,32.4951,32.4315,32.4678,93981.0
2019-12-16 09:45:00,35.69,35.71,35.63,35.64,43360.0,32.4678,32.486,32.4133,32.4224,43360.0
2019-12-16 09:50:00,35.63,35.66,35.58,35.58,49682.0,32.4133,32.4406,32.3678,32.3678,49682.0
2019-12-16 09:55:00,35.59,35.59,35.54,35.55,19652.0,32.3769,32.3769,32.3314,32.3405,19652.0
2019-12-16 10:00:00,35.56,35.56,35.51,35.52,58785.0,32.3496,32.3496,32.3041,32.3132,58785.0
2019-12-16 10:05:00,35.53,35.62,35.51,35.6,94620.0,32.3223,32.4042,32.3041,32.386,94620.0
2019-12-16 10:10:00,35.61,35.65,35.59,35.64,62259.0,32.3951,32.4315,32.3769,32.4224,62259.0
2019-12-16 10:15:00,35.64,35.64,35.59,35.62,50594.0,32.4224,32.4224,32.3769,32.4042,50594.0
2019-12-16 10:20:00,35.62,35.62,35.59,35.59,16725.0,32.4042,32.4042,32.3769,32.3769,16725.0
2019-12-16 10:25:00,35.59,35.6,35.57,35.59,38027.0,32.3769,32.386,32.3587,32.3769,38027.0
2019-12-16 10:30:00,35.59,35.59,35.57,35.57,22816.0,32.3769,32.3769,32.3587,32.3587,22816.0
2019-12-16 10:35:00,35.57,35.59,35.57,35.59,33776.0,32.3587,32.3769,32.3587,32.3769,33776.0
2019-12-16 10:40:00,35.59,35.61,35.57,35.59,76304.0,32.3769,32.3951,32.3587,32.3769,76304.0
2019-12-16 10:45:00,35.59,35.61,35.58,35.61,32094.0,32.3769,32.3951,32.3678,32.3951,32094.0
2019-12-16 10:50:00,35.6,35.62,35.6,35.62,14092.0,32.386,32.4042,32.386,32.4042,14092.0
2019-12-16 10:55:00,35.62,35.62,35.59,35.6,36505.0,32.4042,32.4042,32.3769,32.386,36505.0
2019-12-16 11:00:00,35.6,35.61,35.58,35.58,36058.0,32.386,32.3951,32.3678,32.3678,36058.0
2019-12-16 11:05:00,35.59,35.6,35.58,35.59,40662.0,32.3769,32.386,32.3678,32.3769,40662.0
2019-12-16 11:10:00,35.59,35.6,35.58,35.59,18988.0,32.3769,32.386,32.3678,32.3769,18988.0
2019-12-16 11:15:00,35.59,35.64,35.58,35.59,70937.0,32.3769,32.4224,32.3678,32.3769,70937.0
2019-12-16 11:20:00,35.59,35.6,35.59,35.59,23644.0,32.3769,32.386,32.3769,32.3769,23644.0
2019-12-16 11:25:00,35.6,35.61,35.59,35.6,77104.0,32.386,32.3951,32.3769,32.386,77104.0
2019-12-16 11:30:00,35.6,35.62,35.59,35.59,45656.0,32.386,32.4042,32.3769,32.3769,45656.0
2019-12-16 11:35:00,35.59,35.61,35.59,35.61,21719.0,32.3769,32.3951,32.3769,32.3951,21719.0
2019-12-16 11:40:00,35.61,35.63,35.6,35.61,43936.0,32.3951,32.4133,32.386,32.3951,43936.0
2019-12-16 11:45:00,35.61,35.62,35.61,35.62,11261.0,32.3951,32.4042,32.3951,32.4042,11261.0
2019-12-16 11:50:00,35.61,35.62,35.59,35.6,41817.0,32.3951,32.4042,32.3769,32.386,41817.0
2019-12-16 11:55:00,35.6,35.62,35.6,35.61,18640.0,32.386,32.4042,32.386,32.3951,18640.0
2019-12-16 12:00:00,35.61,35.62,35.6,35.62,60000.0,32.3951,32.4042,32.386,32.4042,60000.0
2019-12-16 12:05:00,35.62,35.64,35.62,35.63,19519.0,32.4042,32.4224,32.4042,32.4133,19519.0
2019-12-16 12:10:00,35.64,35.64,35.63,35.64,9623.0,32.4224,32.4224,32.4133,32.4224,9623.0
2019-12-16 12:15:00,35.64,35.64,35.6,35.61,53036.0,32.4224,32.4224,32.386,32.3951,53036.0
2019-12-16 12:20:00,35.61,35.62,35.59,35.62,86066.0,32.3951,32.4042,32.3769,32.4042,86066.0
2019-12-16 12:25:00,35.62,35.63,35.61,35.62,31675.0,32.4042,32.4133,32.3951,32.4042,31675.0
2019-12-16 12:30:00,35.62,35.63,35.61,35.62,34625.0,32.4042,32.4133,32.3951,32.4042,34625.0
2019-12-16 12:35:00,35.61,35.62,35.6,35.61,44377.0,32.3951,32.4042,32.386,32.3951,44377.0
2019-12-16 12:40:00,35.6,35.61,35.58,35.59,36050.0,32.386,32.3951,32.3678,32.3769,36050.0
2019-12-16 12:45:00,35.59,35.61,35.59,35.59,29180.0,32.3769,32.3951,32.3769,32.3769,29180.0
2019-12-16 12:50:00,35.59,35.6,35.58,35.59,22710.0,32.3769,32.386,32.3678,32.3769,22710.0
2019-12-16 12:55:00,35.59,35.6,35.58,35.59,29852.0,32.3769,32.386,32.3678,32.3769,29852.0
2019-12-16 13:00:00,35.58,35.6,35.56,35.59,97582.0,32.3678,32.386,32.3496,32.3769,97582.0
2019-12-16 13:05:00,35.59,35.6,35.58,35.59,44188.0,32.3769,32.386,32.3678,32.3769,44188.0
2019-12-16 13:10:00,35.59,35.59,35.57,35.58,19691.0,32.3769,32.3769,32.3587,32.3678,19691.0
2019-12-16 13:15:00,35.58,35.58,35.55,35.55,28498.0,32.3678,32.3678,32.3405,32.3405,28498.0
2019-12-16 13:20:00,35.55,35.56,35.55,35.55,6978.0,32.3405,32.3496,32.3405,32.3405,6978.0
2019-12-16 13:25:00,35.55,35.57,35.54,35.57,38128.0,32.3405,32.3587,32.3314,32.3587,38128.0
2019-12-16 13:30:00,35.56,35.57,35.54,35.54,117746.0,32.3496,32.3587,32.3314,32.3314,117746.0
2019-12-16 13:35:00,35.54,35.55,35.52,35.55,20428.0,32.3314,32.3405,32.3132,32.3405,20428.0
2019-12-16 13:40:00,35.54,35.55,35.54,35.55,18329.0,32.3314,32.3405,32.3314,32.3405,18329.0
2019-12-16 13:45:00,35.55,35.55,35.54,35.54,10212.0,32.3405,32.3405,32.3314,32.3314,10212.0
2019-12-16 13:50:00,35.54,35.55,35.53,35.53,18151.0,32.3314,32.3405,32.3223,32.3223,18151.0
2019-12-16 13:55:00,35.53,35.55,35.53,35.54,22126.0,32.3223,32.3405,32.3223,32.3314,22126.0
2019-12-16 14:00:00,35.55,35.55,35.54,35.54,12212.0,32.3405,32.3405,32.3314,32.3314,12212.0
2019-12-16 14:05:00,35.55,35.55,35.53,35.54,39819.0,32.3405,32.3405,32.3223,32.3314,39819.0
2019-12-16 14:10:00,35.54,35.55,35.52,35.54,28589.0,32.3314,32.3405,32.3132,32.3314,28589.0
2019-12-16 14:15:00,35.53,35.55,35.52,35.55,58666.0,32.3223,32.3405,32.3132,32.3405,58666.0
2019-12-16 14:20:00,35.55,35.55,35.53,35.54,17507.0,32.3405,32.3405,32.3223,32.3314,17507.0
2019-12-16 14:25:00,35.53,35.54,35.52,35.54,23632.0,32.3223,32.3314,32.3132,32.3314,23632.0
2019-12-16 14:30:00,35.54,35.54,35.52,35.52,14531.0,32.3314,32.3314,32.3132,32.3132,14531.0
2019-12-16 14:35:00,35.53,35.53,35.47,35.49,47382.0,32.3223,32.3223,32.2677,32.2859,47382.0
2019-12-16 14:40:00,35.49,35.54,35.48,35.53,77953.0,32.2859,32.3314,32.2768,32.3223,77953.0
2019-12-16 14:45:00,35.53,35.54,35.49,35.5,56988.0,32.3223,32.3314,32.2859,32.295,56988.0
2019-12-16 14:50:00,35.51,35.51,35.48,35.48,14920.0,32.3041,32.3041,32.2768,32.2768,14920.0
2019-12-16 14:55:00,35.48,35.49,35.43,35.44,52899.0,32.2768,32.2859,32.2313,32.2404,52899.0
2019-12-16 15:00:00,35.45,35.47,35.44,35.47,49662.0,32.2495,32.2677,32.2404,32.2677,49662.0
2019-12-16 15:05:00,35.47,35.47,35.46,35.46,27221.0,32.2677,32.2677,32.2586,32.2586,27221.0
2019-12-16 15:10:00,35.47,35.49,35.45,35.49,54842.0,32.2677,32.2859,32.2495,32.2859,54842.0
2019-12-16 15:15:00,35.49,35.5,35.48,35.49,37461.0,32.2859,32.295,32.2768,32.2859,37461.0
2019-12-16 15:20:00,35.5,35.5,35.46,35.47,91427.0,32.295,32.295,32.2586,32.2677,91427.0
2019-12-16 15:25:00,35.47,35.51,35.46,35.48,133294.0,32.2677,32.3041,32.2586,32.2768,133294.0
2019-12-16 15:30:00,35.48,35.49,35.45,35.48,67394.0,32.2768,32.2859,32.2495,32.2768,67394.0
2019-12-16 15:35:00,35.48,35.48,35.47,35.47,61031.0,32.2768,32.2768,32.2677,32.2677,61031.0
2019-12-16 15:40:00,35.48,35.48,35.46,35.47,54413.0,32.2768,32.2768,32.2586,32.2677,54413.0
2019-12-16 15:45:00,35.47,35.48,35.44,35.45,96841.0,32.2677,32.2768,32.2404,32.2495,96841.0
2019-12-16 15:50:00,35.46,35.46,35.39,35.4,305714.0,32.2586,32.2586,32.1949,32.204,305714.0
2019-12-16 15:55:00,35.4,35.42,35.39,35.4,485373.0,32.204,32.2222,32.1949,32.204,485373.0
2019-12-17 09:30:00,35.44,35.6,35.44,35.45,167805.0,32.2404,32.386,32.2404,32.2495,167805.0
2019-12-17 09:35:00,35.45,35.47,35.34,35.35,106971.0,32.2495,32.2677,32.1494,32.1585,106971.0
2019-12-17 09:40:00,35.35,35.41,35.33,35.36,85006.0,32.1585,32.2131,32.1403,32.1676,85006.0
2019-12-17 09:45:00,35.37,35.41,35.35,35.39,88208.0,32.1767,32.2131,32.1585,32.1949,88208.0
2019-12-17 09:50:00,35.39,35.41,35.36,35.4,79194.0,32.1949,32.2131,32.1676,32.204,79194.0
2019-12-17 09:55:00,35.4,35.41,35.37,35.38,54081.0,32.204,32.2131,32.1767,32.1858,54081.0
2019-12-17 10:00:00,35.38,35.41,35.36,35.39,90546.0,32.1858,32.2131,32.1676,32.1949,90546.0
2019-12-17 10:05:00,35.39,35.4,35.36,35.38,61220.0,32.1949,32.204,32.1676,32.1858,61220.0
2019-12-17 10:10:00,35.38,35.4,35.36,35.37,74258.0,32.1858,32.204,32.1676,32.1767,74258.0
2019-12-17 10:15:00,35.37,35.38,35.34,35.38,45657.0,32.1767,32.1858,32.1494,32.1858,45657.0
2019-12-17 10:20:00,35.38,35.38,35.33,35.36,65694.0,32.1858,32.1858,32.1403,32.1676,65694.0
2019-12-17 10:25:00,35.36,35.38,35.36,35.38,29536.0,32.1676,32.1858,32.1676,32.1858,29536.0
2019-12-17 10:30:00,35.38,35.39,35.36,35.37,47945.0,32.1858,32.1949,32.1676,32.1767,47945.0
2019-12-17 10:35:00,35.38,35.39,35.36,35.38,40868.0,32.1858,32.1949,32.1676,32.1858,40868.0
2019-12-17 10:40:00,35.37,35.39,35.36,35.37,21051.0,32.1767,32.1949,32.1676,32.1767,21051.0
2019-12-17 10:45:00,35.38,35.39,35.36,35.38,36947.0,32.1858,32.1949,32.1676,32.1858,36947.0
2019-12-17 10:50:00,35.39,35.39,35.35,35.35,43896.0,32.1949,32.1949,32.1585,32.1585,43896.0
2019-12-17 10:55:00,35.34,35.35,35.29,35.3,55034.0,32.1494,32.1585,32.104,32.1131,55034.0
2019-12-17 11:00:00,35.3,35.3,35.29,35.3,20423.0,32.1131,32.1131,32.104,32.1131,20423.0
2019-12-17 11:05:00,35.3,35.3,35.27,35.27,27851.0,32.1131,32.1131,32.0858,32.0858,27851.0
2019-12-17 11:10:00,35.28,35.29,35.27,35.28,52411.0,32.0949,32.104,32.0858,32.0949,52411.0
2019-12-17 11:15:00,35.29,35.31,35.28,35.31,41781.0,32.104,32.1222,32.0949,32.1222,41781.0
2019-12-17 11:20:00,35.3,35.33,35.28,35.33,50392.0,32.1131,32.1403,32.0949,32.1403,50392.0
2019-12-17 11:25:00,35.33,35.36,35.32,35.34,41005.0,32.1403,32.1676,32.1313,32.1494,41005.0
2019-12-17 11:30:00,35.34,35.35,35.29,35.32,84483.0,32.1494,32.1585,32.104,32.1313,84483.0
2019-12-17 11:35:00,35.32,35.34,35.31,35.32,63762.0,32.1313,32.1494,32.1222,32.1313,63762.0
2019-12-17 11:40:00,35.32,35.32,35.29,35.32,22672.0,32.1313,32.1313,32.104,32.1313,22672.0
2019-12-17 11:45:00,35.32,35.33,35.31,35.32,13018.0,32.1313,32.1403,32.1222,32.1313,13018.0
2019-12-17 11:50:00,35.33,35.33,35.31,35.32,28504.0,32.1403,32.1403,32.1222,32.1313,28504.0
2019-12-17 11:55:00,35.32,35.33,35.31,35.32,44973.0,32.1313,32.1403,32.1222,32.1313,44973.0
2019-12-17 12:00:00,35.32,35.41,35.31,35.41,528010.0,32.1313,32.2131,32.1222,32.2131,528010.0
2019-12-17 12:05:00,35.41,35.58,35.4,35.49,170191.0,32.2131,32.3678,32.204,32.2859,170191.0
2019-12-17 12:10:00,35.49,35.49,35.43,35.48,98062.0,32.2859,32.2859,32.2313,32.2768,98062.0
2019-12-17 12:15:00,35.48,35.49,35.46,35.47,147522.0,32.2768,32.2859,32.2586,32.2677,147522.0
2019-12-17 12:20:00,35.47,35.52,35.46,35.52,106274.0,32.2677,32.3132,32.2586,32.3132,106274.0
2019-12-17 12:25:00,35.52,35.54,35.46,35.5,229258.0,32.3132,32.3314,32.2586,32.295,229258.0
2019-12-17 12:30:00,35.5,35.52,35.49,35.5,176523.0,32.295,32.3132,32.2859,32.295,176523.0
2019-12-17 12:35:00,35.5,35.56,35.48,35.55,79129.0,32.295,32.3496,32.2768,32.3405,79129.0
2019-12-17 12:40:00,35.55,35.59,35.55,35.59,192542.0,32.3405,32.3769,32.3405,32.3769,192542.0
2019-12-17 12:45:00,35.59,35.59,35.53,35.57,92533.0,32.3769,32.3769,32.3223,32.3587,92533.0
2019-12-17 12:50:00,35.56,35.57,35.53,35.56,47100.0,32.3496,32.3587,32.3223,32.3496,47100.0
2019-12-17 12:55:00,35.55,35.59,35.55,35.59,168310.0,32.3405,32.3769,32.3405,32.3769,168310.0
2019-12-17 13:00:00,35.59,35.6,35.58,35.59,67408.0,32.3769,32.386,32.3678,32.3769,67408.0
2019-12-17 13:05:00,35.6,35.62,35.58,35.61,68442.0,32.386,32.4042,32.3678,32.3951,68442.0
2019-12-17 13:10:00,35.62,35.64,35.59,35.59,109384.0,32.4042,32.4224,32.3769,32.3769,109384.0
2019-12-17 13:15:00,35.6,35.6,35.57,35.59,116560.0,32.386,32.386,32.3587,32.3769,116560.0
2019-12-17 13:20:00,35.59,35.61,35.56,35.57,62381.0,32.3769,32.3951,32.3496,32.3587,62381.0
2019-12-17 13:25:00,35.58,35.6,35.56,35.59,29572.0,32.3678,32.386,32.3496,32.3769,29572.0
2019-12-17 13:30:00,35.6,35.61,35.59,35.6,38460.0,32.386,32.3951,32.3769,32.386,38460.0
2019-12-17 13:35:00,35.6,35.61,35.59,35.59,47006.0,32.386,32.3951,32.3769,32.3769,47006.0
2019-12-17 13:40:00,35.59,35.62,35.59,35.62,37354.0,32.3769,32.4042,32.3769,32.4042,37354.0
2019-12-17 13:45:00,35.62,35.64,35.6,35.62,116953.0,32.4042,32.4224,32.386,32.4042,116953.0
2019-12-17 13:50:00,35.61,35.65,35.61,35.64,51921.0,32.3951,32.4315,32.3951,32.4224,51921.0
2019-12-17 13:55:00,35.65,35.65,35.62,35.62,91290.0,32.4315,32.4315,32.4042,32.4042,91290.0
2019-12-17 14:00:00,35.62,35.64,35.59,35.6,65236.0,32.4042,32.4224,32.3769,32.386,65236.0
2019-12-17 14:05:00,35.59,35.6,35.57,35.59,56162.0,32.3769,32.386,32.3587,32.3769,56162.0
2019-12-17 14:10:00,35.59,35.6,35.59,35.59,29481.0,32.3769,32.386,32.3769,32.3769,29481.0
2019-12-17 14:15:00,35.59,35.62,35.58,35.61,296074.0,32.3769,32.4042,32.3678,32.3951,296074.0
2019-12-17 14:20:00,35.61,35.67,35.6,35.63,181172.0,32.3951,32.4497,32.386,32.4133,181172.0
2019-12-17 14:25:00,35.63,35.66,35.63,35.66,85382.0,32.4133,32.4406,32.4133,32.4406,85382.0
2019-12-17 14:30:00,35.66,35.68,35.65,35.66,172174.0,32.4406,32.4587,32.4315,32.4406,172174.0
2019-12-17 14:35:00,35.66,35.67,35.64,35.66,94868.0,32.4406,32.4497,32.4224,32.4406,94868.0
2019-12-17 14:40:00,35.66,35.69,35.66,35.67,121686.0,32.4406,32.4678,32.4406,32.4497,121686.0
2019-12-17 14:45:00,35.66,35.68,35.63,35.66,130825.0,32.4406,32.4587,32.4133,32.4406,130825.0
2019-12-17 14:50:00,35.65,35.67,35.63,35.66,78638.0,32.4315,32.4497,32.4133,32.4406,78638.0
2019-12-17 14:55:00,35.66,35.71,35.65,35.71,149059.0,32.4406,32.486,32.4315,32.486,149059.0
2019-12-17 15:00:00,35.7,35.72,35.69,35.71,576228.0,32.4769,32.4951,32.4678,32.486,576228.0
2019-12-17 15:05:00,35.71,35.72,35.66,35.68,162798.0,32.486,32.4951,32.4406,32.4587,162798.0
2019-12-17 15:10:00,35.67,35.71,35.67,35.7,73485.0,32.4497,32.486,32.4497,32.4769,73485.0
2019-12-17 15:15:00,35.7,35.72,35.7,35.71,128166.0,32.4769,32.4951,32.4769,32.486,128166.0
2019-12-17 15:20:00,35.72,35.73,35.71,35.72,90767.0,32.4951,32.5042,32.486,32.4951,90767.0
2019-12-17 15:25:00,35.72,35.75,35.72,35.75,93598.0,32.4951,32.5224,32.4951,32.5224,93598.0
2019-12-17 15:30:00,35.74,35.75,35.74,35.75,59678.0,32.5133,32.5224,32.5133,32.5224,59678.0
2019-12-17 15:35:00,35.75,35.79,35.74,35.78,117107.0,32.5224,32.5588,32.5133,32.5497,117107.0
2019-12-17 15:40:00,35.79,35.83,35.77,35.83,392585.0,32.5588,32.5952,32.5406,32.5952,392585.0
2019-12-17 15:45:00,35.83,35.84,35.82,35.83,147551.0,32.5952,32.6043,32.5861,32.5952,147551.0
2019-12-17 15:50:00,35.84,35.93,35.79,35.89,600429.0,32.6043,32.6862,32.5588,32.6498,600429.0
2019-12-17 15:55:00,35.89,35.95,35.88,35.9,809735.0,32.6498,32.7044,32.6407,32.6589,809735.0
2019-12-18 09:30:00,35.84,35.89,35.45,35.51,537382.0,32.6043,32.6498,32.2495,32.3041,537382.0
2019-12-18 09:35:00,35.5,35.52,35.33,35.46,173688.0,32.295,32.3132,32.1403,32.2586,173688.0
2019-12-18 09:40:00,35.46,35.61,35.45,35.45,269951.0,32.2586,32.3951,32.2495,32.2495,269951.0
2019-12-18 09:45:00,35.46,35.53,35.42,35.5,176033.0,32.2586,32.3223,32.2222,32.295,176033.0
2019-12-18 09:50:00,35.5,35.6,35.49,35.59,232527.0,32.295,32.386,32.2859,32.3769,232527.0
2019-12-18 09:55:00,35.59,35.69,35.58,35.66,195008.0,32.3769,32.4678,32.3678,32.4406,195008.0
2019-12-18 10:00:00,35.66,35.69,35.61,35.68,273361.0,32.4406,32.4678,32.3951,32.4587,273361.0
2019-12-18 10:05:00,35.68,35.72,35.66,35.69,196475.0,32.4587,32.4951,32.4406,32.4678,196475.0
2019-12-18 10:10:00,35.68,35.71,35.67,35.69,206936.0,32.4587,32.486,32.4497,32.4678,206936.0
2019-12-18 10:15:00,35.69,35.76,35.65,35.76,135434.0,32.4678,32.5315,32.4315,32.5315,135434.0
2019-12-18 10:20:00,35.76,35.81,35.75,35.79,84368.0,32.5315,32.577,32.5224,32.5588,84368.0
2019-12-18 10:25:00,35.79,35.87,35.79,35.86,116851.0,32.5588,32.6316,32.5588,32.6225,116851.0
2019-12-18 10:30:00,35.86,35.9,35.83,35.84,189612.0,32.6225,32.6589,32.5952,32.6043,189612.0
2019-12-18 10:35:00,35.85,35.86,35.82,35.84,88279.0,32.6134,32.6225,32.5861,32.6043,88279.0
2019-12-18 10:40:00,35.84,35.85,35.78,35.79,58690.0,32.6043,32.6134,32.5497,32.5588,58690.0
2019-12-18 10:45:00,35.79,35.83,35.78,35.82,24951.0,32.5588,32.5952,32.5497,32.5861,24951.0
2019-12-18 10:50:00,35.83,35.87,35.82,35.84,51713.0,32.5952,32.6316,32.5861,32.6043,51713.0
2019-12-18 10:55:00,35.85,35.85,35.79,35.82,108890.0,32.6134,32.6134,32.5588,32.5861,108890.0
2019-12-18 11:00:00,35.82,35.84,35.81,35.84,43163.0,32.5861,32.6043,32.577,32.6043,43163.0
2019-12-18 11:05:00,35.83,35.84,35.77,35.79,38217.0,32.5952,32.6043,32.5406,32.5588,38217.0
2019-12-18 11:10:00,35.78,35.81,35.77,35.79,55741.0,32.5497,32.577,32.5406,32.5588,55741.0
2019-12-18 11:15:00,35.79,35.85,35.79,35.85,54382.0,32.5588,32.6134,32.5588,32.6134,54382.0
2019-12-18 11:20:00,35.84,35.85,35.81,35.84,47943.0,32.6043,32.6134,32.577,32.6043,47943.0
2019-12-18 11:25:00,35.84,35.84,35.77,35.78,80476.0,32.6043,32.6043,32.5406,32.5497,80476.0
2019-12-18 11:30:00,35.78,35.84,35.78,35.81,43482.0,32.5497,32.6043,32.5497,32.577,43482.0
2019-12-18 11:35:00,35.81,35.82,35.78,35.8,51205.0,32.577,32.5861,32.5497,32.5679,51205.0
2019-12-18 11:40:00,35.8,35.85,35.8,35.84,29416.0,32.5679,32.6134,32.5679,32.6043,29416.0
2019-12-18 11:45:00,35.84,35.86,35.83,35.86,20762.0,32.6043,32.6225,32.5952,32.6225,20762.0
2019-12-18 11:50:00,35.86,35.86,35.83,35.86,158481.0,32.6225,32.6225,32.5952,32.6225,158481.0
2019-12-18 11:55:00,35.86,35.87,35.85,35.87,35235.0,32.6225,32.6316,32.6134,32.6316,35235.0
2019-12-18 12:00:00,35.87,35.9,35.86,35.9,32438.0,32.6316,32.6589,32.6225,32.6589,32438.0
2019-12-18 12:05:00,35.89,35.92,35.89,35.91,29466.0,32.6498,32.6771,32.6498,32.668,29466.0
2019-12-18 12:10:00,35.91,35.92,35.89,35.89,47885.0,32.668,32.6771,32.6498,32.6498,47885.0
2019-12-18 12:15:00,35.9,35.91,35.89,35.9,53869.0,32.6589,32.668,32.6498,32.6589,53869.0
2019-12-18 12:20:00,35.89,35.89,35.86,35.87,23540.0,32.6498,32.6498,32.6225,32.6316,23540.0
2019-12-18 12:25:00,35.87,35.89,35.86,35.89,20773.0,32.6316,32.6498,32.6225,32.6498,20773.0
2019-12-18 12:30:00,35.89,35.9,35.88,35.89,18274.0,32.6498,32.6589,32.6407,32.6498,18274.0
2019-12-18 12:35:00,35.89,35.89,35.88,35.89,15435.0,32.6498,32.6498,32.6407,32.6498,15435.0
2019-12-18 12:40:00,35.89,35.89,35.88,35.89,17702.0,32.6498,32.6498,32.6407,32.6498,17702.0
2019-12-18 12:45:00,35.89,35.89,35.88,35.88,8642.0,32.6498,32.6498,32.6407,32.6407,8642.0
2019-12-18 12:50:00,35.89,35.89,35.87,35.88,21365.0,32.6498,32.6498,32.6316,32.6407,21365.0
2019-12-18 12:55:00,35.88,35.89,35.87,35.88,28110.0,32.6407,32.6498,32.6316,32.6407,28110.0
2019-12-18 13:00:00,35.89,35.89,35.87,35.89,38394.0,32.6498,32.6498,32.6316,32.6498,38394.0
2019-12-18 13:05:00,35.89,35.89,35.85,35.87,34135.0,32.6498,32.6498,32.6134,32.6316,34135.0
2019-12-18 13:10:00,35.87,35.87,35.84,35.84,29126.0,32.6316,32.6316,32.6043,32.6043,29126.0
2019-12-18 13:15:00,35.84,35.85,35.84,35.85,63690.0,32.6043,32.6134,32.6043,32.6134,63690.0
2019-12-18 13:20:00,35.84,35.87,35.84,35.86,32001.0,32.6043,32.6316,32.6043,32.6225,32001.0
2019-12-18 13:25:00,35.86,35.87,35.81,35.82,74833.0,32.6225,32.6316,32.577,32.5861,74833.0
2019-12-18 13:30:00,35.82,35.82,35.74,35.76,146243.0,32.5861,32.5861,32.5133,32.5315,146243.0
2019-12-18 13:35:00,35.76,35.76,35.71,35.73,50155.0,32.5315,32.5315,32.486,32.5042,50155.0
2019-12-18 13:40:00,35.73,35.77,35.71,35.77,43721.0,32.5042,32.5406,32.486,32.5406,43721.0
2019-12-18 13:45:00,35.77,35.77,35.75,35.76,28419.0,32.5406,32.5406,32.5224,32.5315,28419.0
2019-12-18 13:50:00,35.76,35.76,35.73,35.73,36579.0,32.5315,32.5315,32.5042,32.5042,36579.0
2019-12-18 13:55:00,35.73,35.75,35.71,35.72,42761.0,32.5042,32.5224,32.486,32.4951,42761.0
2019-12-18 14:00:00,35.72,35.73,35.71,35.72,23622.0,32.4951,32.5042,32.486,32.4951,23622.0
2019-12-18 14:05:00,35.71,35.73,35.7,35.73,28734.0,32.486,32.5042,32.4769,32.5042,28734.0
2019-12-18 14:10:00,35.73,35.73,35.71,35.71,16054.0,32.5042,32.5042,32.486,32.486,16054.0
2019-12-18 14:15:00,35.71,35.72,35.71,35.71,16643.0,32.486,32.4951,32.486,32.486,16643.0
2019-12-18 14:20:00,35.72,35.72,35.7,35.72,30938.0,32.4951,32.4951,32.4769,32.4951,30938.0
2019-12-18 14:25:00,35.71,35.72,35.71,35.72,19012.0,32.486,32.4951,32.486,32.4951,19012.0
2019-12-18 14:30:00,35.72,35.72,35.71,35.71,22652.0,32.4951,32.4951,32.486,32.486,22652.0
2019-12-18 14:35:00,35.72,35.74,35.71,35.73,45925.0,32.4951,32.5133,32.486,32.5042,45925.0
2019-12-18 14:40:00,35.73,35.75,35.73,35.75,15537.0,32.5042,32.5224,32.5042,32.5224,15537.0
2019-12-18 14:45:00,35.75,35.76,35.74,35.75,27783.0,32.5224,32.5315,32.5133,32.5224,27783.0
2019-12-18 14:50:00,35.75,35.77,35.74,35.76,56772.0,32.5224,32.5406,32.5133,32.5315,56772.0
2019-12-18 14:55:00,35.75,35.77,35.75,35.76,27521.0,32.5224,32.5406,32.5224,32.5315,27521.0
2019-12-18 15:00:00,35.76,35.76,35.72,35.73,47701.0,32.5315,32.5315,32.4951,32.5042,47701.0
2019-12-18 15:05:00,35.73,35.73,35.71,35.72,34493.0,32.5042,32.5042,32.486,32.4951,34493.0
2019-12-18 15:10:00,35.72,35.73,35.71,35.72,35486.0,32.4951,32.5042,32.486,32.4951,35486.0
2019-12-18 15:15:00,35.72,35.73,35.71,35.73,30443.0,32.4951,32.5042,32.486,32.5042,30443.0
2019-12-18 15:20:00,35.73,35.73,35.72,35.73,25342.0,32.5042,32.5042,32.4951,32.5042,25342.0
2019-12-18 15:25:00,35.73,35.73,35.72,35.72,25839.0,32.5042,32.5042,32.4951,32.4951,25839.0
2019-12-18 15:30:00,35.72,35.76,35.71,35.75,106213.0,32.4951,32.5315,32.486,32.5224,106213.0
2019-12-18 15:35:00,35.74,35.75,35.73,35.73,64519.0,32.5133,32.5224,32.5042,32.5042,64519.0
2019-12-18 15:40:00,35.73,35.75,35.73,35.75,65371.0,32.5042,32.5224,32.5042,32.5224,65371.0
2019-12-18 15:45:00,35.75,35.77,35.74,35.77,76776.0,32.5224,32.5406,32.5133,32.5406,76776.0
2019-12-18 15:50:00,35.76,35.76,35.63,35.66,412093.0,32.5315,32.5315,32.4133,32.4406,412093.0
2019-12-18 15:55:00,35.66,35.7,35.58,35.61,906534.0,32.4406,32.4769,32.3678,32.3951,906534.0
2019-12-19 09:30:00,35.52,35.89,35.52,35.89,142279.0,32.3132,32.6498,32.3132,32.6498,142279.0
2019-12-19 09:35:00,35.9,35.94,35.8,35.82,73753.0,32.6589,32.6953,32.5679,32.5861,73753.0
2019-12-19 09:40:00,35.82,35.84,35.73,35.76,61968.0,32.5861,32.6043,32.5042,32.5315,61968.0
2019-12-19 09:45:00,35.77,35.79,35.75,35.76,54191.0,32.5406,32.5588,32.5224,32.5315,54191.0
2019-12-19 09:50:00,35.77,35.82,35.76,35.82,72864.0,32.5406,32.5861,32.5315,32.5861,72864.0
2019-12-19 09:55:00,35.82,35.86,35.81,35.84,65521.0,32.5861,32.6225,32.577,32.6043,65521.0
2019-12-19 10:00:00,35.85,35.88,35.82,35.83,82332.0,32.6134,32.6407,32.5861,32.5952,82332.0
2019-12-19 10:05:00,35.83,35.86,35.78,35.84,212685.0,32.5952,32.6225,32.5497,32.6043,212685.0
2019-12-19 10:10:00,35.84,35.94,35.83,35.9,110170.0,32.6043,32.6953,32.5952,32.6589,110170.0
2019-12-19 10:15:00,35.9,35.9,35.85,35.86,30049.0,32.6589,32.6589,32.6134,32.6225,30049.0
2019-12-19 10:20:00,35.86,35.86,35.84,35.85,43857.0,32.6225,32.6225,32.6043,32.6134,43857.0
2019-12-19 10:25:00,35.85,35.9,35.84,35.9,40397.0,32.6134,32.6589,32.6043,32.6589,40397.0
2019-12-19 10:30:00,35.9,35.9,35.87,35.89,55430.0,32.6589,32.6589,32.6316,32.6498,55430.0
2019-12-19 10:35:00,35.9,35.9,35.84,35.88,73305.0,32.6589,32.6589,32.6043,32.6407,73305.0
2019-12-19 10:40:00,35.87,35.92,35.87,35.91,33956.0,32.6316,32.6771,32.6316,32.668,33956.0
2019-12-19 10:45:00,35.92,35.92,35.88,35.89,54755.0,32.6771,32.6771,32.6407,32.6498,54755.0
2019-12-19 10:50:00,35.9,35.94,35.89,35.91,83707.0,32.6589,32.6953,32.6498,32.668,83707.0
2019-12-19 10:55:00,35.9,35.91,35.89,35.91,39191.0,32.6589,32.668,32.6498,32.668,39191.0
2019-12-19 11:00:00,35.91,35.92,35.88,35.9,81772.0,32.668,32.6771,32.6407,32.6589,81772.0
2019-12-19 11:05:00,35.91,35.93,35.9,35.93,30695.0,32.668,32.6862,32.6589,32.6862,30695.0
2019-12-19 11:10:00,35.93,35.93,35.89,35.93,55386.0,32.6862,32.6862,32.6498,32.6862,55386.0
2019-12-19 11:15:00,35.93,35.93,35.92,35.92,16312.0,32.6862,32.6862,32.6771,32.6771,16312.0
2019-12-19 11:20:00,35.92,35.96,35.92,35.95,44290.0,32.6771,32.7135,32.6771,32.7044,44290.0
2019-12-19 11:25:00,35.95,35.96,35.93,35.95,44825.0,32.7044,32.7135,32.6862,32.7044,44825.0
2019-12-19 11:30:00,35.95,35.98,35.94,35.97,60470.0,32.7044,32.7317,32.6953,32.7226,60470.0
2019-12-19 11:35:00,35.97,35.97,35.96,35.96,29820.0,32.7226,32.7226,32.7135,32.7135,29820.0
2019-12-19 11:40:00,35.97,35.97,35.9,35.91,96836.0,32.7226,32.7226,32.6589,32.668,96836.0
2019-12-19 11:45:00,35.92,35.94,35.91,35.92,25969.0,32.6771,32.6953,32.668,32.6771,25969.0
2019-12-19 11:50:00,35.93,35.95,35.92,35.94,28069.0,32.6862,32.7044,32.6771,32.6953,28069.0
2019-12-19 11:55:00,35.93,35.94,35.93,35.93,21354.0,32.6862,32.6953,32.6862,32.6862,21354.0
2019-12-19 12:00:00,35.93,35.94,35.91,35.92,37023.0,32.6862,32.6953,32.668,32.6771,37023.0
2019-12-19 12:05:00,35.92,35.94,35.92,35.94,25886.0,32.6771,32.6953,32.6771,32.6953,25886.0
2019-12-19 12:10:00,35.94,35.94,35.93,35.94,13039.0,32.6953,32.6953,32.6862,32.6953,13039.0
2019-12-19 12:15:00,35.94,35.95,35.94,35.95,18573.0,32.6953,32.7044,32.6953,32.7044,18573.0
2019-12-19 12:20:00,35.94,35.98,35.94,35.97,34523.0,32.6953,32.7317,32.6953,32.7226,34523.0
2019-12-19 12:25:00,35.97,35.98,35.96,35.97,34074.0,32.7226,32.7317,32.7135,32.7226,34074.0
2019-12-19 12:30:00,35.97,35.97,35.96,35.97,20506.0,32.7226,32.7226,32.7135,32.7226,20506.0
2019-12-19 12:35:00,35.96,35.97,35.94,35.97,28799.0,32.7135,32.7226,32.6953,32.7226,28799.0
2019-12-19 12:40:00,35.97,35.97,35.96,35.96,27824.0,32.7226,32.7226,32.7135,32.7135,27824.0
2019-12-19 12:45:00,35.97,35.97,35.96,35.97,18536.0,32.7226,32.7226,32.7135,32.7226,18536.0
2019-12-19 12:50:00,35.97,35.97,35.94,35.95,40546.0,32.7226,32.7226,32.6953,32.7044,40546.0
2019-12-19 12:55:00,35.95,35.96,35.95,35.95,14674.0,32.7044,32.7135,32.7044,32.7044,14674.0
2019-12-19 13:00:00,35.95,35.96,35.94,35.95,37941.0,32.7044,32.7135,32.6953,32.7044,37941.0
2019-12-19 13:05:00,35.94,35.95,35.92,35.94,33340.0,32.6953,32.7044,32.6771,32.6953,33340.0
2019-12-19 13:10:00,35.94,35.95,35.92,35.95,57765.0,32.6953,32.7044,32.6771,32.7044,57765.0
2019-12-19 13:15:00,35.95,35.96,35.94,35.95,25769.0,32.7044,32.7135,32.6953,32.7044,25769.0
2019-12-19 13:20:00,35.94,35.95,35.94,35.95,10827.0,32.6953,32.7044,32.6953,32.7044,10827.0
2019-12-19 13:25:00,35.95,35.96,35.94,35.95,48416.0,32.7044,32.7135,32.6953,32.7044,48416.0
2019-12-19 13:30:00,35.96,35.96,35.95,35.95,22471.0,32.7135,32.7135,32.7044,32.7044,22471.0
2019-12-19 13:35:00,35.95,35.96,35.95,35.95,24663.0,32.7044,32.7135,32.7044,32.7044,24663.0
2019-12-19 13:40:00,35.95,35.96,35.94,35.95,40651.0,32.7044,32.7135,32.6953,32.7044,40651.0
2019-12-19 13:45:00,35.95,35.96,35.94,35.95,47547.0,32.7044,32.7135,32.6953,32.7044,47547.0
2019-12-19 13:50:00,35.95,35.96,35.93,35.94,41866.0,32.7044,32.7135,32.6862,32.6953,41866.0
2019-12-19 13:55:00,35.94,35.96,35.93,35.95,40331.0,32.6953,32.7135,32.6862,32.7044,40331.0
2019-12-19 14:00:00,35.95,35.96,35.95,35.96,20614.0,32.7044,32.7135,32.7044,32.7135,20614.0
2019-12-19 14:05:00,35.95,36.0,35.95,36.0,86845.0,32.7044,32.7499,32.7044,32.7499,86845.0
2019-12-19 14:10:00,36.0,36.0,35.99,36.0,162387.0,32.7499,32.7499,32.7408,32.7499,162387.0
2019-12-19 14:15:00,35.99,36.0,35.97,35.99,42187.0,32.7408,32.7499,32.7226,32.7408,42187.0
2019-12-19 14:20:00,35.98,35.99,35.96,35.97,49279.0,32.7317,32.7408,32.7135,32.7226,49279.0
2019-12-19 14:25:00,35.97,35.98,35.95,35.98,51001.0,32.7226,32.7317,32.7044,32.7317,51001.0
2019-12-19 14:30:00,35.98,35.98,35.97,35.98,28331.0,32.7317,32.7317,32.7226,32.7317,28331.0
2019-12-19 14:35:00,35.98,35.98,35.97,35.98,22892.0,32.7317,32.7317,32.7226,32.7317,22892.0
2019-12-19 14:40:00,35.98,36.03,35.95,36.02,255143.0,32.7317,32.7772,32.7044,32.7681,255143.0
2019-12-19 14:45:00,36.02,36.1,36.02,36.09,74529.0,32.7681,32.8408,32.7681,32.8317,74529.0
2019-12-19 14:50:00,36.09,36.12,36.08,36.1,69000.0,32.8317,32.859,32.8226,32.8408,69000.0
2019-12-19 14:55:00,36.1,36.12,36.08,36.12,137378.0,32.8408,32.859,32.8226,32.859,137378.0
2019-12-19 15:00:00,36.12,36.12,36.08,36.08,80486.0,32.859,32.859,32.8226,32.8226,80486.0
2019-12-19 15:05:00,36.08,36.1,36.07,36.08,78017.0,32.8226,32.8408,32.8135,32.8226,78017.0
2019-12-19 15:10:00,36.08,36.08,36.06,36.07,71669.0,32.8226,32.8226,32.8044,32.8135,71669.0
2019-12-19 15:15:00,36.07,36.07,36.04,36.07,55689.0,32.8135,32.8135,32.7862,32.8135,55689.0
2019-12-19 15:20:00,36.08,36.08,36.05,36.06,59586.0,32.8226,32.8226,32.7953,32.8044,59586.0
2019-12-19 15:25:00,36.05,36.1,36.05,36.1,73121.0,32.7953,32.8408,32.7953,32.8408,73121.0
2019-12-19 15:30:00,36.09,36.1,36.02,36.03,106129.0,32.8317,32.8408,32.7681,32.7772,106129.0
2019-12-19 15:35:00,36.03,36.03,36.01,36.01,62050.0,32.7772,32.7772,32.759,32.759,62050.0
2019-12-19 15:40:00,36.02,36.07,36.01,36.04,129249.0,32.7681,32.8135,32.759,32.7862,129249.0
2019-12-19 15:45:00,36.04,36.04,36.0,36.01,116744.0,32.7862,32.7862,32.7499,32.759,116744.0
2019-12-19 15:50:00,36.0,36.02,35.94,36.02,361372.0,32.7499,32.7681,32.6953,32.7681,361372.0
2019-12-19 15:55:00,36.02,36.06,35.98,36.04,469157.0,32.7681,32.8044,32.7317,32.7862,469157.0
2019-12-20 09:30:00,36.09,36.25,35.92,36.17,1231203.0,32.8317,32.9773,32.6771,32.9045,1231203.0
2019-12-20 09:35:00,36.18,36.26,36.07,36.11,76600.0,32.9136,32.9864,32.8135,32.8499,76600.0
2019-12-20 09:40:00,36.11,36.17,36.07,36.12,79610.0,32.8499,32.9045,32.8135,32.859,79610.0
2019-12-20 09:45:00,36.12,36.15,36.08,36.13,40611.0,32.859,32.8863,32.8226,32.8681,40611.0
2019-12-20 09:50:00,36.13,36.15,36.09,36.14,59351.0,32.8681,32.8863,32.8317,32.8772,59351.0
2019-12-20 09:55:00,36.14,36.17,36.1,36.1,40752.0,32.8772,32.9045,32.8408,32.8408,40752.0
2019-12-20 10:00:00,36.1,36.16,36.08,36.15,45923.0,32.8408,32.8954,32.8226,32.8863,45923.0
2019-12-20 10:05:00,36.15,36.15,36.12,36.14,34998.0,32.8863,32.8863,32.859,32.8772,34998.0
2019-12-20 10:10:00,36.13,36.15,36.11,36.14,48273.0,32.8681,32.8863,32.8499,32.8772,48273.0
2019-12-20 10:15:00,36.15,36.18,36.13,36.17,77355.0,32.8863,32.9136,32.8681,32.9045,77355.0
2019-12-20 10:20:00,36.18,36.28,36.17,36.28,175935.0,32.9136,33.0046,32.9045,33.0046,175935.0
2019-12-20 10:25:00,36.28,36.3,36.23,36.3,74747.0,33.0046,33.0228,32.9591,33.0228,74747.0
2019-12-20 10:30:00,36.29,36.3,36.24,36.27,62261.0,33.0137,33.0228,32.9682,32.9955,62261.0
2019-12-20 10:35:00,36.27,36.27,36.24,36.25,26699.0,32.9955,32.9955,32.9682,32.9773,26699.0
2019-12-20 10:40:00,36.25,36.26,36.23,36.23,23386.0,32.9773,32.9864,32.9591,32.9591,23386.0
2019-12-20 10:45:00,36.23,36.26,36.19,36.25,127803.0,32.9591,32.9864,32.9227,32.9773,127803.0
2019-12-20 10:50:00,36.25,36.26,36.23,36.25,25570.0,32.9773,32.9864,32.9591,32.9773,25570.0
2019-12-20 10:55:00,36.24,36.25,36.22,36.23,39646.0,32.9682,32.9773,32.95,32.9591,39646.0
2019-12-20 11:00:00,36.23,36.26,36.23,36.26,49881.0,32.9591,32.9864,32.9591,32.9864,49881.0
2019-12-20 11:05:00,36.26,36.26,36.24,36.26,52941.0,32.9864,32.9864,32.9682,32.9864,52941.0
2019-12-20 11:10:00,36.26,36.26,36.24,36.24,48463.0,32.9864,32.9864,32.9682,32.9682,48463.0
2019-12-20 11:15:00,36.25,36.25,36.24,36.24,26000.0,32.9773,32.9773,32.9682,32.9682,26000.0
2019-12-20 11:20:00,36.24,36.25,36.22,36.22,65976.0,32.9682,32.9773,32.95,32.95,65976.0
2019-12-20 11:25:00,36.23,36.23,36.17,36.19,73503.0,32.9591,32.9591,32.9045,32.9227,73503.0
2019-12-20 11:30:00,36.18,36.21,36.18,36.19,60781.0,32.9136,32.9409,32.9136,32.9227,60781.0
2019-12-20 11:35:00,36.19,36.2,36.15,36.15,41972.0,32.9227,32.9318,32.8863,32.8863,41972.0
2019-12-20 11:40:00,36.15,36.16,36.13,36.16,88605.0,32.8863,32.8954,32.8681,32.8954,88605.0
2019-12-20 11:45:00,36.16,36.2,36.16,36.19,34390.0,32.8954,32.9318,32.8954,32.9227,34390.0
2019-12-20 11:50:00,36.18,36.21,36.17,36.21,54198.0,32.9136,32.9409,32.9045,32.9409,54198.0
2019-12-20 11:55:00,36.2,36.22,36.19,36.19,34771.0,32.9318,32.95,32.9227,32.9227,34771.0
2019-12-20 12:00:00,36.19,36.24,36.19,36.23,58831.0,32.9227,32.9682,32.9227,32.9591,58831.0
2019-12-20 12:05:00,36.23,36.26,36.23,36.25,49122.0,32.9591,32.9864,32.9591,32.9773,49122.0
2019-12-20 12:10:00,36.26,36.26,36.25,36.25,9428.0,32.9864,32.9864,32.9773,32.9773,9428.0
2019-12-20 12:15:00,36.26,36.26,36.24,36.26,36422.0,32.9864,32.9864,32.9682,32.9864,36422.0
2019-12-20 12:20:00,36.25,36.26,36.23,36.23,29266.0,32.9773,32.9864,32.9591,32.9591,29266.0
2019-12-20 12:25:00,36.23,36.25,36.22,36.23,57476.0,32.9591,32.9773,32.95,32.9591,57476.0
2019-12-20 12:30:00,36.23,36.24,36.21,36.21,40763.0,32.9591,32.9682,32.9409,32.9409,40763.0
2019-12-20 12:35:00,36.21,36.22,36.2,36.2,33717.0,32.9409,32.95,32.9318,32.9318,33717.0
2019-12-20 12:40:00,36.2,36.21,36.18,36.19,33459.0,32.9318,32.9409,32.9136,32.9227,33459.0
2019-12-20 12:45:00,36.18,36.19,36.18,36.18,5525.0,32.9136,32.9227,32.9136,32.9136,5525.0
2019-12-20 12:50:00,36.19,36.19,36.17,36.19,23790.0,32.9227,32.9227,32.9045,32.9227,23790.0
2019-12-20 12:55:00,36.19,36.19,36.17,36.17,21751.0,32.9227,32.9227,32.9045,32.9045,21751.0
2019-12-20 13:00:00,36.17,36.23,36.17,36.23,50822.0,32.9045,32.9591,32.9045,32.9591,50822.0
2019-12-20 13:05:00,36.23,36.24,36.22,36.23,26980.0,32.9591,32.9682,32.95,32.9591,26980.0
2019-12-20 13:10:00,36.23,36.23,36.21,36.21,31974.0,32.9591,32.9591,32.9409,32.9409,31974.0
2019-12-20 13:15:00,36.21,36.22,36.2,36.22,34407.0,32.9409,32.95,32.9318,32.95,34407.0
2019-12-20 13:20:00,36.22,36.25,36.21,36.25,43999.0,32.95,32.9773,32.9409,32.9773,43999.0
2019-12-20 13:25:00,36.24,36.25,36.22,36.23,66244.0,32.9682,32.9773,32.95,32.9591,66244.0
2019-12-20 13:30:00,36.23,36.25,36.21,36.23,83634.0,32.9591,32.9773,32.9409,32.9591,83634.0
2019-12-20 13:35:00,36.23,36.25,36.22,36.25,25407.0,32.9591,32.9773,32.95,32.9773,25407.0
2019-12-20 13:40:00,36.25,36.3,36.24,36.3,100707.0,32.9773,33.0228,32.9682,33.0228,100707.0
2019-12-20 13:45:00,36.29,36.34,36.27,36.32,86744.0,33.0137,33.0592,32.9955,33.041,86744.0
2019-12-20 13:50:00,36.32,36.34,36.32,36.34,22630.0,33.041,33.0592,33.041,33.0592,22630.0
2019-12-20 13:55:00,36.34,36.34,36.33,36.33,35626.0,33.0592,33.0592,33.0501,33.0501,35626.0
2019-12-20 14:00:00,36.34,36.34,36.32,36.33,56606.0,33.0592,33.0592,33.041,33.0501,56606.0
2019-12-20 14:05:00,36.33,36.33,36.31,36.32,69181.0,33.0501,33.0501,33.0319,33.041,69181.0
2019-12-20 14:10:00,36.33,36.34,36.32,36.34,43277.0,33.0501,33.0592,33.041,33.0592,43277.0
2019-12-20 14:15:00,36.34,36.34,36.32,36.33,29137.0,33.0592,33.0592,33.041,33.0501,29137.0
2019-12-20 14:20:00,36.33,36.33,36.32,36.32,21829.0,33.0501,33.0501,33.041,33.041,21829.0
2019-12-20 14:25:00,36.32,36.33,36.32,36.33,30376.0,33.041,33.0501,33.041,33.0501,30376.0
2019-12-20 14:30:00,36.33,36.33,36.29,36.3,65500.0,33.0501,33.0501,33.0137,33.0228,65500.0
2019-12-20 14:35:00,36.29,36.3,36.29,36.29,28346.0,33.0137,33.0228,33.0137,33.0137,28346.0
2019-12-20 14:40:00,36.29,36.3,36.27,36.3,108068.0,33.0137,33.0228,32.9955,33.0228,108068.0
2019-12-20 14:45:00,36.3,36.3,36.29,36.29,20418.0,33.0228,33.0228,33.0137,33.0137,20418.0
2019-12-20 14:50:00,36.29,36.3,36.27,36.27,74949.0,33.0137,33.0228,32.9955,32.9955,74949.0
2019-12-20 14:55:00,36.27,36.28,36.23,36.25,82797.0,32.9955,33.0046,32.9591,32.9773,82797.0
2019-12-20 15:00:00,36.26,36.26,36.24,36.25,38613.0,32.9864,32.9864,32.9682,32.9773,38613.0
2019-12-20 15:05:00,36.25,36.26,36.23,36.25,113658.0,32.9773,32.9864,32.9591,32.9773,113658.0
2019-12-20 15:10:00,36.26,36.26,36.2,36.2,166441.0,32.9864,32.9864,32.9318,32.9318,166441.0
2019-12-20 15:15:00,36.2,36.23,36.19,36.23,65096.0,32.9318,32.9591,32.9227,32.9591,65096.0
2019-12-20 15:20:00,36.23,36.23,36.21,36.21,62640.0,32.9591,32.9591,32.9409,32.9409,62640.0
2019-12-20 15:25:00,36.21,36.21,36.18,36.19,102463.0,32.9409,32.9409,32.9136,32.9227,102463.0
2019-12-20 15:30:00,36.2,36.21,36.18,36.2,96843.0,32.9318,32.9409,32.9136,32.9318,96843.0
2019-12-20 15:35:00,36.2,36.21,36.16,36.16,113408.0,32.9318,32.9409,32.8954,32.8954,113408.0
2019-12-20 15:40:00,36.16,36.17,36.12,36.16,270339.0,32.8954,32.9045,32.859,32.8954,270339.0
2019-12-20 15:45:00,36.15,36.18,36.14,36.15,150227.0,32.8863,32.9136,32.8772,32.8863,150227.0
2019-12-20 15:50:00,36.16,36.25,36.15,36.23,604217.0,32.8954,32.9773,32.8863,32.9591,604217.0
2019-12-20 15:55:00,36.24,36.24,36.17,36.19,475774.0,32.9682,32.9682,32.9045,32.9227,475774.0
2019-12-23 09:30:00,36.22,36.49,36.2,36.48,186814.0,32.95,33.1956,32.9318,33.1865,186814.0
2019-12-23 09:35:00,36.48,36.49,36.21,36.21,77245.0,33.1865,33.1956,32.9409,32.9409,77245.0
2019-12-23 09:40:00,36.22,36.26,36.19,36.22,47041.0,32.95,32.9864,32.9227,32.95,47041.0
2019-12-23 09:45:00,36.22,36.22,36.17,36.2,30215.0,32.95,32.95,32.9045,32.9318,30215.0
2019-12-23 09:50:00,36.2,36.31,36.2,36.3,59264.0,32.9318,33.0319,32.9318,33.0228,59264.0
2019-12-23 09:55:00,36.31,36.32,36.26,36.27,62906.0,33.0319,33.041,32.9864,32.9955,62906.0
2019-12-23 10:00:00,36.28,36.33,36.27,36.32,52323.0,33.0046,33.0501,32.9955,33.041,52323.0
2019-12-23 10:05:00,36.31,36.32,36.25,36.31,65335.0,33.0319,33.041,32.9773,33.0319,65335.0
2019-12-23 10:10:00,36.3,36.31,36.28,36.3,50073.0,33.0228,33.0319,33.0046,33.0228,50073.0
2019-12-23 10:15:00,36.31,36.31,36.28,36.29,36947.0,33.0319,33.0319,33.0046,33.0137,36947.0
2019-12-23 10:20:00,36.29,36.36,36.29,36.36,73303.0,33.0137,33.0774,33.0137,33.0774,73303.0
2019-12-23 10:25:00,36.36,36.38,36.34,36.37,62598.0,33.0774,33.0956,33.0592,33.0865,62598.0
2019-12-23 10:30:00,36.37,36.38,36.36,36.37,43413.0,33.0865,33.0956,33.0774,33.0865,43413.0
2019-12-23 10:35:00,36.37,36.41,36.35,36.4,69890.0,33.0865,33.1228,33.0683,33.1137,69890.0
2019-12-23 10:40:00,36.41,36.41,36.39,36.4,34453.0,33.1228,33.1228,33.1046,33.1137,34453.0
2019-12-23 10:45:00,36.4,36.41,36.39,36.41,61339.0,33.1137,33.1228,33.1046,33.1228,61339.0
2019-12-23 10:50:00,36.41,36.41,36.36,36.37,41905.0,33.1228,33.1228,33.0774,33.0865,41905.0
2019-12-23 10:55:00,36.36,36.37,36.33,36.37,46469.0,33.0774,33.0865,33.0501,33.0865,46469.0
2019-12-23 11:00:00,36.37,36.42,36.37,36.4,47499.0,33.0865,33.1319,33.0865,33.1137,47499.0
2019-12-23 11:05:00,36.4,36.4,36.38,36.39,34540.0,33.1137,33.1137,33.0956,33.1046,34540.0
2019-12-23 11:10:00,36.38,36.4,36.37,36.39,25709.0,33.0956,33.1137,33.0865,33.1046,25709.0
2019-12-23 11:15:00,36.4,36.4,36.38,36.38,16445.0,33.1137,33.1137,33.0956,33.0956,16445.0
2019-12-23 11:20:00,36.38,36.43,36.38,36.41,39788.0,33.0956,33.141,33.0956,33.1228,39788.0
2019-12-23 11:25:00,36.41,36.44,36.41,36.44,32562.0,33.1228,33.1501,33.1228,33.1501,32562.0
2019-12-23 11:30:00,36.44,36.44,36.42,36.43,32561.0,33.1501,33.1501,33.1319,33.141,32561.0
2019-12-23 11:35:00,36.43,36.43,36.41,36.42,20983.0,33.141,33.141,33.1228,33.1319,20983.0
2019-12-23 11:40:00,36.41,36.42,36.41,36.41,13373.0,33.1228,33.1319,33.1228,33.1228,13373.0
2019-12-23 11:45:00,36.41,36.42,36.4,36.4,22845.0,33.1228,33.1319,33.1137,33.1137,22845.0
2019-12-23 11:50:00,36.41,36.44,36.4,36.44,59121.0,33.1228,33.1501,33.1137,33.1501,59121.0
2019-12-23 11:55:00,36.44,36.44,36.4,36.41,42399.0,33.1501,33.1501,33.1137,33.1228,42399.0
2019-12-23 12:00:00,36.4,36.41,36.38,36.41,41843.0,33.1137,33.1228,33.0956,33.1228,41843.0
2019-12-23 12:05:00,36.41,36.43,36.4,36.43,21846.0,33.1228,33.141,33.1137,33.141,21846.0
2019-12-23 12:10:00,36.43,36.43,36.41,36.41,29435.0,33.141,33.141,33.1228,33.1228,29435.0
2019-12-23 12:15:00,36.41,36.42,36.39,36.4,22944.0,33.1228,33.1319,33.1046,33.1137,22944.0
2019-12-23 12:20:00,36.4,36.4,36.38,36.38,15807.0,33.1137,33.1137,33.0956,33.0956,15807.0
2019-12-23 12:25:00,36.39,36.39,36.36,36.37,41927.0,33.1046,33.1046,33.0774,33.0865,41927.0
2019-12-23 12:30:00,36.36,36.38,36.35,36.38,20987.0,33.0774,33.0956,33.0683,33.0956,20987.0
2019-12-23 12:35:00,36.38,36.38,36.37,36.38,17459.0,33.0956,33.0956,33.0865,33.0956,17459.0
2019-12-23 12:40:00,36.38,36.39,36.37,36.39,18364.0,33.0956,33.1046,33.0865,33.1046,18364.0
2019-12-23 12:45:00,36.38,36.39,36.37,36.37,38370.0,33.0956,33.1046,33.0865,33.0865,38370.0
2019-12-23 12:50:00,36.37,36.38,36.37,36.37,10331.0,33.0865,33.0956,33.0865,33.0865,10331.0
2019-12-23 12:55:00,36.38,36.4,36.35,36.4,45803.0,33.0956,33.1137,33.0683,33.1137,45803.0
2019-12-23 13:00:00,36.4,36.41,36.39,36.41,20421.0,33.1137,33.1228,33.1046,33.1228,20421.0
2019-12-23 13:05:00,36.4,36.42,36.4,36.41,24654.0,33.1137,33.1319,33.1137,33.1228,24654.0
2019-12-23 13:10:00,36.41,36.42,36.4,36.41,23381.0,33.1228,33.1319,33.1137,33.1228,23381.0
2019-12-23 13:15:00,36.42,36.42,36.41,36.41,9131.0,33.1319,33.1319,33.1228,33.1228,9131.0
2019-12-23 13:20:00,36.41,36.42,36.41,36.41,9095.0,33.1228,33.1319,33.1228,33.1228,9095.0
2019-12-23 13:25:00,36.41,36.42,36.4,36.41,33020.0,33.1228,33.1319,33.1137,33.1228,33020.0
2019-12-23 13:30:00,36.4,36.42,36.4,36.41,13511.0,33.1137,33.1319,33.1137,33.1228,13511.0
2019-12-23 13:35:00,36.41,36.42,36.4,36.41,21531.0,33.1228,33.1319,33.1137,33.1228,21531.0
2019-12-23 13:40:00,36.41,36.42,36.37,36.38,69259.0,33.1228,33.1319,33.0865,33.0956,69259.0
2019-12-23 13:45:00,36.37,36.38,36.37,36.38,15227.0,33.0865,33.0956,33.0865,33.0956,15227.0
2019-12-23 13:50:00,36.38,36.39,36.37,36.37,45439.0,33.0956,33.1046,33.0865,33.0865,45439.0
2019-12-23 13:55:00,36.37,36.38,36.36,36.37,8512.0,33.0865,33.0956,33.0774,33.0865,8512.0
2019-12-23 14:00:00,36.36,36.37,36.35,36.36,16210.0,33.0774,33.0865,33.0683,33.0774,16210.0
2019-12-23 14:05:00,36.35,36.36,36.34,36.36,26266.0,33.0683,33.0774,33.0592,33.0774,26266.0
2019-12-23 14:10:00,36.36,36.36,36.35,36.36,12521.0,33.0774,33.0774,33.0683,33.0774,12521.0
2019-12-23 14:15:00,36.36,36.36,36.34,36.34,21895.0,33.0774,33.0774,33.0592,33.0592,21895.0
2019-12-23 14:20:00,36.34,36.35,36.33,36.35,24381.0,33.0592,33.0683,33.0501,33.0683,24381.0
2019-12-23 14:25:00,36.34,36.35,36.34,36.34,22115.0,33.0592,33.0683,33.0592,33.0592,22115.0
2019-12-23 14:30:00,36.34,36.37,36.34,36.37,45206.0,33.0592,33.0865,33.0592,33.0865,45206.0
2019-12-23 14:35:00,36.37,36.37,36.35,36.35,17621.0,33.0865,33.0865,33.0683,33.0683,17621.0
2019-12-23 14:40:00,36.36,36.36,36.34,36.36,37732.0,33.0774,33.0774,33.0592,33.0774,37732.0
2019-12-23 14:45:00,36.36,36.37,36.35,36.37,27429.0,33.0774,33.0865,33.0683,33.0865,27429.0
2019-12-23 14:50:00,36.37,36.37,36.35,36.35,21886.0,33.0865,33.0865,33.0683,33.0683,21886.0
2019-12-23 14:55:00,36.35,36.37,36.34,36.37,43915.0,33.0683,33.0865,33.0592,33.0865,43915.0
2019-12-23 15:00:00,36.37,36.37,36.35,36.36,27292.0,33.0865,33.0865,33.0683,33.0774,27292.0
2019-12-23 15:05:00,36.36,36.36,36.34,36.36,43977.0,33.0774,33.0774,33.0592,33.0774,43977.0
2019-12-23 15:10:00,36.36,36.36,36.33,36.33,55995.0,33.0774,33.0774,33.0501,33.0501,55995.0
2019-12-23 15:15:00,36.34,36.34,36.3,36.32,49663.0,33.0592,33.0592,33.0228,33.041,49663.0
2019-12-23 15:20:00,36.32,36.33,36.32,36.32,32004.0,33.041,33.0501,33.041,33.041,32004.0
2019-12-23 15:25:00,36.33,36.34,36.31,36.33,48260.0,33.0501,33.0592,33.0319,33.0501,48260.0
2019-12-23 15:30:00,36.33,36.33,36.31,36.31,48466.0,33.0501,33.0501,33.0319,33.0319,48466.0
2019-12-23 15:35:00,36.32,36.33,36.3,36.3,68367.0,33.041,33.0501,33.0228,33.0228,68367.0
2019-12-23 15:40:00,36.3,36.31,36.29,36.3,77270.0,33.0228,33.0319,33.0137,33.0228,77270.0
2019-12-23 15:45:00,36.3,36.3,36.24,36.24,110947.0,33.0228,33.0228,32.9682,32.9682,110947.0
2019-12-23 15:50:00,36.25,36.26,36.23,36.26,200497.0,32.9773,32.9864,32.9591,32.9864,200497.0
2019-12-23 15:55:00,36.26,36.26,36.19,36.21,393910.0,32.9864,32.9864,32.9227,32.9409,393910.0
2019-12-24 09:30:00,36.21,36.29,36.12,36.22,111233.0,32.9409,33.0137,32.859,32.95,111233.0
2019-12-24 09:35:00,36.22,36.24,36.19,36.19,52222.0,32.95,32.9682,32.9227,32.9227,52222.0
2019-12-24 09:40:00,36.19,36.26,36.17,36.24,45655.0,32.9227,32.9864,32.9045,32.9682,45655.0
2019-12-24 09:45:00,36.25,36.26,36.2,36.2,47995.0,32.9773,32.9864,32.9318,32.9318,47995.0
2019-12-24 09:50:00,36.2,36.23,36.19,36.2,53972.0,32.9318,32.9591,32.9227,32.9318,53972.0
2019-12-24 09:55:00,36.2,36.22,36.16,36.17,48135.0,32.9318,32.95,32.8954,32.9045,48135.0
2019-12-24 10:00:00,36.16,36.17,36.14,36.14,37052.0,32.8954,32.9045,32.8772,32.8772,37052.0
2019-12-24 10:05:00,36.14,36.15,36.09,36.12,82497.0,32.8772,32.8863,32.8317,32.859,82497.0
2019-12-24 10:10:00,36.12,36.14,36.11,36.14,42822.0,32.859,32.8772,32.8499,32.8772,42822.0
2019-12-24 10:15:00,36.13,36.17,36.13,36.16,36467.0,32.8681,32.9045,32.8681,32.8954,36467.0
2019-12-24 10:20:00,36.16,36.17,36.14,36.16,34643.0,32.8954,32.9045,32.8772,32.8954,34643.0
2019-12-24 10:25:00,36.15,36.16,36.13,36.14,28148.0,32.8863,32.8954,32.8681,32.8772,28148.0
2019-12-24 10:30:00,36.14,36.19,36.14,36.17,50575.0,32.8772,32.9227,32.8772,32.9045,50575.0
2019-12-24 10:35:00,36.17,36.19,36.15,36.17,35612.0,32.9045,32.9227,32.8863,32.9045,35612.0
2019-12-24 10:40:00,36.17,36.18,36.16,36.17,25049.0,32.9045,32.9136,32.8954,32.9045,25049.0
2019-12-24 10:45:00,36.17,36.19,36.16,36.18,30397.0,32.9045,32.9227,32.8954,32.9136,30397.0
2019-12-24 10:50:00,36.18,36.19,36.15,36.16,32488.0,32.9136,32.9227,32.8863,32.8954,32488.0
2019-12-24 10:55:00,36.17,36.17,36.13,36.14,35997.0,32.9045,32.9045,32.8681,32.8772,35997.0
2019-12-24 11:00:00,36.14,36.16,36.14,36.15,17726.0,32.8772,32.8954,32.8772,32.8863,17726.0
2019-12-24 11:05:00,36.16,36.17,36.15,36.16,35657.0,32.8954,32.9045,32.8863,32.8954,35657.0
2019-12-24 11:10:00,36.17,36.18,36.16,36.18,28039.0,32.9045,32.9136,32.8954,32.9136,28039.0
2019-12-24 11:15:00,36.18,36.18,36.14,36.17,38787.0,32.9136,32.9136,32.8772,32.9045,38787.0
2019-12-24 11:20:00,36.17,36.18,36.16,36.16,29668.0,32.9045,32.9136,32.8954,32.8954,29668.0
2019-12-24 11:25:00,36.16,36.17,36.14,36.15,38930.0,32.8954,32.9045,32.8772,32.8863,38930.0
2019-12-24 11:30:00,36.16,36.17,36.15,36.15,26782.0,32.8954,32.9045,32.8863,32.8863,26782.0
2019-12-24 11:35:00,36.16,36.17,36.14,36.16,18153.0,32.8954,32.9045,32.8772,32.8954,18153.0
2019-12-24 11:40:00,36.17,36.18,36.16,36.17,18539.0,32.9045,32.9136,32.8954,32.9045,18539.0
2019-12-24 11:45:00,36.17,36.18,36.17,36.18,21063.0,32.9045,32.9136,32.9045,32.9136,21063.0
2019-12-24 11:50:00,36.17,36.19,36.16,36.19,30289.0,32.9045,32.9227,32.8954,32.9227,30289.0
2019-12-24 11:55:00,36.19,36.2,36.18,36.2,25187.0,32.9227,32.9318,32.9136,32.9318,25187.0
2019-12-24 12:00:00,36.19,36.26,36.19,36.26,81450.0,32.9227,32.9864,32.9227,32.9864,81450.0
2019-12-24 12:05:00,36.26,36.26,36.22,36.22,29330.0,32.9864,32.9864,32.95,32.95,29330.0
2019-12-24 12:10:00,36.22,36.24,36.22,36.23,35655.0,32.95,32.9682,32.95,32.9591,35655.0
2019-12-24 12:15:00,36.23,36.24,36.2,36.2,35684.0,32.9591,32.9682,32.9318,32.9318,35684.0
2019-12-24 12:20:00,36.2,36.21,36.2,36.2,27881.0,32.9318,32.9409,32.9318,32.9318,27881.0
2019-12-24 12:25:00,36.2,36.22,36.19,36.2,43136.0,32.9318,32.95,32.9227,32.9318,43136.0
2019-12-24 12:30:00,36.19,36.21,36.19,36.2,44998.0,32.9227,32.9409,32.9227,32.9318,44998.0
2019-12-24 12:35:00,36.2,36.23,36.2,36.21,36630.0,32.9318,32.9591,32.9318,32.9409,36630.0
2019-12-24 12:40:00,36.21,36.22,36.21,36.22,17934.0,32.9409,32.95,32.9409,32.95,17934.0
2019-12-24 12:45:00,36.21,36.22,36.21,36.22,27107.0,32.9409,32.95,32.9409,32.95,27107.0
2019-12-24 12:50:00,36.21,36.21,36.18,36.2,71022.0,32.9409,32.9409,32.9136,32.9318,71022.0
2019-12-24 12:55:00,36.2,36.22,36.17,36.21,140254.0,32.9318,32.95,32.9045,32.9409,140254.0
2019-12-26 09:30:00,36.35,36.47,36.29,36.45,137734.0,33.0683,33.1774,33.0137,33.1592,137734.0
2019-12-26 09:35:00,36.45,36.5,36.42,36.48,52148.0,33.1592,33.2047,33.1319,33.1865,52148.0
2019-12-26 09:40:00,36.49,36.52,36.44,36.46,61588.0,33.1956,33.2229,33.1501,33.1683,61588.0
2019-12-26 09:45:00,36.46,36.49,36.45,36.45,41768.0,33.1683,33.1956,33.1592,33.1592,41768.0
2019-12-26 09:50:00,36.45,36.46,36.43,36.44,23809.0,33.1592,33.1683,33.141,33.1501,23809.0
2019-12-26 09:55:00,36.44,36.44,36.37,36.39,31701.0,33.1501,33.1501,33.0865,33.1046,31701.0
2019-12-26 10:00:00,36.4,36.46,36.39,36.44,41082.0,33.1137,33.1683,33.1046,33.1501,41082.0
2019-12-26 10:05:00,36.44,36.45,36.42,36.43,20908.0,33.1501,33.1592,33.1319,33.141,20908.0
2019-12-26 10:10:00,36.43,36.43,36.38,36.4,36576.0,33.141,33.141,33.0956,33.1137,36576.0
2019-12-26 10:15:00,36.39,36.43,36.39,36.4,38419.0,33.1046,33.141,33.1046,33.1137,38419.0
2019-12-26 10:20:00,36.4,36.4,36.37,36.38,25967.0,33.1137,33.1137,33.0865,33.0956,25967.0
2019-12-26 10:25:00,36.38,36.4,36.36,36.39,35123.0,33.0956,33.1137,33.0774,33.1046,35123.0
2019-12-26 10:30:00,36.4,36.41,36.39,36.4,15129.0,33.1137,33.1228,33.1046,33.1137,15129.0
2019-12-26 10:35:00,36.39,36.4,36.38,36.39,10657.0,33.1046,33.1137,33.0956,33.1046,10657.0
2019-12-26 10:40:00,36.39,36.39,36.35,36.37,48182.0,33.1046,33.1046,33.0683,33.0865,48182.0
2019-12-26 10:45:00,36.37,36.38,36.35,36.35,31793.0,33.0865,33.0956,33.0683,33.0683,31793.0
2019-12-26 10:50:00,36.36,36.38,36.35,36.36,20671.0,33.0774,33.0956,33.0683,33.0774,20671.0
2019-12-26 10:55:00,36.37,36.37,36.35,36.35,15834.0,33.0865,33.0865,33.0683,33.0683,15834.0
2019-12-26 11:00:00,36.36,36.44,36.35,36.42,39159.0,33.0774,33.1501,33.0683,33.1319,39159.0
2019-12-26 11:05:00,36.43,36.43,36.38,36.41,52029.0,33.141,33.141,33.0956,33.1228,52029.0
2019-12-26 11:10:00,36.4,36.42,36.39,36.4,29574.0,33.1137,33.1319,33.1046,33.1137,29574.0
2019-12-26 11:15:00,36.4,36.41,36.38,36.39,21067.0,33.1137,33.1228,33.0956,33.1046,21067.0
2019-12-26 11:20:00,36.4,36.4,36.39,36.39,5616.0,33.1137,33.1137,33.1046,33.1046,5616.0
2019-12-26 11:25:00,36.39,36.4,36.36,36.38,32143.0,33.1046,33.1137,33.0774,33.0956,32143.0
2019-12-26 11:30:00,36.38,36.4,36.36,36.38,59744.0,33.0956,33.1137,33.0774,33.0956,59744.0
2019-12-26 11:35:00,36.38,36.4,36.37,36.4,26494.0,33.0956,33.1137,33.0865,33.1137,26494.0
2019-12-26 11:40:00,36.39,36.42,36.38,36.41,25790.0,33.1046,33.1319,33.0956,33.1228,25790.0
2019-12-26 11:45:00,36.41,36.44,36.39,36.44,47416.0,33.1228,33.1501,33.1046,33.1501,47416.0
2019-12-26 11:50:00,36.44,36.44,36.42,36.43,22426.0,33.1501,33.1501,33.1319,33.141,22426.0
2019-12-26 11:55:00,36.42,36.43,36.41,36.43,20265.0,33.1319,33.141,33.1228,33.141,20265.0
2019-12-26 12:00:00,36.43,36.43,36.41,36.43,19958.0,33.141,33.141,33.1228,33.141,19958.0
2019-12-26 12:05:00,36.42,36.43,36.4,36.4,33995.0,33.1319,33.141,33.1137,33.1137,33995.0
2019-12-26 12:10:00,36.4,36.41,36.38,36.39,28099.0,33.1137,33.1228,33.0956,33.1046,28099.0
2019-12-26 12:15:00,36.39,36.4,36.36,36.37,17378.0,33.1046,33.1137,33.0774,33.0865,17378.0
2019-12-26 12:20:00,36.38,36.39,36.37,36.37,21134.0,33.0956,33.1046,33.0865,33.0865,21134.0
2019-12-26 12:25:00,36.37,36.39,36.36,36.39,21753.0,33.0865,33.1046,33.0774,33.1046,21753.0
2019-12-26 12:30:00,36.38,36.39,36.38,36.39,8186.0,33.0956,33.1046,33.0956,33.1046,8186.0
2019-12-26 12:35:00,36.38,36.39,36.36,36.37,19581.0,33.0956,33.1046,33.0774,33.0865,19581.0
2019-12-26 12:40:00,36.36,36.39,36.36,36.39,27880.0,33.0774,33.1046,33.0774,33.1046,27880.0
2019-12-26 12:45:00,36.38,36.39,36.38,36.39,6974.0,33.0956,33.1046,33.0956,33.1046,6974.0
2019-12-26 12:50:00,36.39,36.41,36.39,36.41,10960.0,33.1046,33.1228,33.1046,33.1228,10960.0
2019-12-26 12:55:00,36.4,36.42,36.4,36.41,18707.0,33.1137,33.1319,33.1137,33.1228,18707.0
2019-12-26 13:00:00,36.41,36.42,36.39,36.4,49483.0,33.1228,33.1319,33.1046,33.1137,49483.0
2019-12-26 13:05:00,36.4,36.41,36.38,36.38,16416.0,33.1137,33.1228,33.0956,33.0956,16416.0
2019-12-26 13:10:00,36.39,36.39,36.35,36.36,44101.0,33.1046,33.1046,33.0683,33.0774,44101.0
2019-12-26 13:15:00,36.36,36.37,36.35,36.37,15685.0,33.0774,33.0865,33.0683,33.0865,15685.0
2019-12-26 13:20:00,36.37,36.37,36.35,36.36,18882.0,33.0865,33.0865,33.0683,33.0774,18882.0
2019-12-26 13:25:00,36.36,36.39,36.34,36.39,53472.0,33.0774,33.1046,33.0592,33.1046,53472.0
2019-12-26 13:30:00,36.39,36.41,36.38,36.39,29525.0,33.1046,33.1228,33.0956,33.1046,29525.0
2019-12-26 13:35:00,36.38,36.4,36.38,36.39,9662.0,33.0956,33.1137,33.0956,33.1046,9662.0
2019-12-26 13:40:00,36.4,36.4,36.37,36.38,28640.0,33.1137,33.1137,33.0865,33.0956,28640.0
2019-12-26 13:45:00,36.38,36.38,36.36,36.38,30850.0,33.0956,33.0956,33.0774,33.0956,30850.0
2019-12-26 13:50:00,36.37,36.38,36.37,36.38,12005.0,33.0865,33.0956,33.0865,33.0956,12005.0
2019-12-26 13:55:00,36.37,36.39,36.37,36.39,18786.0,33.0865,33.1046,33.0865,33.1046,18786.0
2019-12-26 14:00:00,36.38,36.39,36.38,36.39,11963.0,33.0956,33.1046,33.0956,33.1046,11963.0
2019-12-26 14:05:00,36.39,36.4,36.38,36.4,68573.0,33.1046,33.1137,33.0956,33.1137,68573.0
2019-12-26 14:10:00,36.4,36.41,36.36,36.37,62109.0,33.1137,33.1228,33.0774,33.0865,62109.0
2019-12-26 14:15:00,36.36,36.37,36.35,36.36,43034.0,33.0774,33.0865,33.0683,33.0774,43034.0
2019-12-26 14:20:00,36.36,36.37,36.36,36.36,9718.0,33.0774,33.0865,33.0774,33.0774,9718.0
2019-12-26 14:25:00,36.37,36.37,36.35,36.35,32076.0,33.0865,33.0865,33.0683,33.0683,32076.0
2019-12-26 14:30:00,36.35,36.36,36.33,36.33,36048.0,33.0683,33.0774,33.0501,33.0501,36048.0
2019-12-26 14:35:00,36.33,36.34,36.32,36.34,37680.0,33.0501,33.0592,33.041,33.0592,37680.0
2019-12-26 14:40:00,36.34,36.34,36.31,36.34,70733.0,33.0592,33.0592,33.0319,33.0592,70733.0
2019-12-26 14:45:00,36.34,36.34,36.33,36.34,15100.0,33.0592,33.0592,33.0501,33.0592,15100.0
2019-12-26 14:50:00,36.33,36.34,36.31,36.32,35997.0,33.0501,33.0592,33.0319,33.041,35997.0
2019-12-26 14:55:00,36.32,36.32,36.29,36.31,63101.0,33.041,33.041,33.0137,33.0319,63101.0
2019-12-26 15:00:00,36.32,36.32,36.27,36.29,93393.0,33.041,33.041,32.9955,33.0137,93393.0
2019-12-26 15:05:00,36.29,36.3,36.26,36.26,54612.0,33.0137,33.0228,32.9864,32.9864,54612.0
2019-12-26 15:10:00,36.27,36.27,36.26,36.27,29548.0,32.9955,32.9955,32.9864,32.9955,29548.0
2019-12-26 15:15:00,36.26,36.28,36.24,36.27,87271.0,32.9864,33.0046,32.9682,32.9955,87271.0
2019-12-26 15:20:00,36.27,36.29,36.26,36.28,56405.0,32.9955,33.0137,32.9864,33.0046,56405.0
2019-12-26 15:25:00,36.28,36.3,36.28,36.29,37346.0,33.0046,33.0228,33.0046,33.0137,37346.0
2019-12-26 15:30:00,36.29,36.29,36.24,36.25,45174.0,33.0137,33.0137,32.9682,32.9773,45174.0
2019-12-26 15:35:00,36.24,36.25,36.22,36.23,106559.0,32.9682,32.9773,32.95,32.9591,106559.0
2019-12-26 15:40:00,36.22,36.27,36.21,36.26,114300.0,32.95,32.9955,32.9409,32.9864,114300.0
2019-12-26 15:45:00,36.26,36.26,36.23,36.23,55149.0,32.9864,32.9864,32.9591,32.9591,55149.0
2019-12-26 15:50:00,36.23,36.24,36.21,36.22,236086.0,32.9591,32.9682,32.9409,32.95,236086.0
2019-12-26 15:55:00,36.22,36.25,36.18,36.25,367494.0,32.95,32.9773,32.9136,32.9773,367494.0
2019-12-27 09:30:00,36.39,36.41,36.22,36.28,118017.0,33.1046,33.1228,32.95,33.0046,118017.0
2019-12-27 09:35:00,36.28,36.35,36.25,36.28,68835.0,33.0046,33.0683,32.9773,33.0046,68835.0
2019-12-27 09:40:00,36.28,36.31,36.27,36.29,57683.0,33.0046,33.0319,32.9955,33.0137,57683.0
2019-12-27 09:45:00,36.3,36.34,36.29,36.32,60768.0,33.0228,33.0592,33.0137,33.041,60768.0
2019-12-27 09:50:00,36.32,36.32,36.24,36.25,46033.0,33.041,33.041,32.9682,32.9773,46033.0
2019-12-27 09:55:00,36.25,36.27,36.21,36.21,47840.0,32.9773,32.9955,32.9409,32.9409,47840.0
2019-12-27 10:00:00,36.21,36.25,36.21,36.25,44706.0,32.9409,32.9773,32.9409,32.9773,44706.0
2019-12-27 10:05:00,36.24,36.25,36.2,36.23,80590.0,32.9682,32.9773,32.9318,32.9591,80590.0
2019-12-27 10:10:00,36.23,36.27,36.23,36.26,59069.0,32.9591,32.9955,32.9591,32.9864,59069.0
2019-12-27 10:15:00,36.25,36.28,36.24,36.28,33599.0,32.9773,33.0046,32.9682,33.0046,33599.0
2019-12-27 10:20:00,36.28,36.28,36.23,36.27,49789.0,33.0046,33.0046,32.9591,32.9955,49789.0
2019-12-27 10:25:00,36.27,36.28,36.27,36.28,14785.0,32.9955,33.0046,32.9955,33.0046,14785.0
2019-12-27 10:30:00,36.27,36.29,36.23,36.23,60891.0,32.9955,33.0137,32.9591,32.9591,60891.0
2019-12-27 10:35:00,36.24,36.27,36.23,36.24,31175.0,32.9682,32.9955,32.9591,32.9682,31175.0
2019-12-27 10:40:00,36.24,36.27,36.24,36.27,35868.0,32.9682,32.9955,32.9682,32.9955,35868.0
2019-12-27 10:45:00,36.27,36.27,36.26,36.27,29060.0,32.9955,32.9955,32.9864,32.9955,29060.0
2019-12-27 10:50:00,36.27,36.29,36.25,36.29,50123.0,32.9955,33.0137,32.9773,33.0137,50123.0
2019-12-27 10:55:00,36.28,36.29,36.27,36.27,25619.0,33.0046,33.0137,32.9955,32.9955,25619.0
2019-12-27 11:00:00,36.28,36.31,36.26,36.29,53761.0,33.0046,33.0319,32.9864,33.0137,53761.0
2019-12-27 11:05:00,36.29,36.3,36.28,36.3,34566.0,33.0137,33.0228,33.0046,33.0228,34566.0
2019-12-27 11:10:00,36.3,36.3,36.28,36.29,20730.0,33.0228,33.0228,33.0046,33.0137,20730.0
2019-12-27 11:15:00,36.29,36.29,36.27,36.27,29500.0,33.0137,33.0137,32.9955,32.9955,29500.0
2019-12-27 11:20:00,36.28,36.3,36.27,36.3,43328.0,33.0046,33.0228,32.9955,33.0228,43328.0
2019-12-27 11:25:00,36.3,36.33,36.29,36.33,41459.0,33.0228,33.0501,33.0137,33.0501,41459.0
2019-12-27 11:30:00,36.32,36.34,36.32,36.34,18499.0,33.041,33.0592,33.041,33.0592,18499.0
2019-12-27 11:35:00,36.33,36.35,36.31,36.32,85424.0,33.0501,33.0683,33.0319,33.041,85424.0
2019-12-27 11:40:00,36.31,36.32,36.3,36.3,17677.0,33.0319,33.041,33.0228,33.0228,17677.0
2019-12-27 11:45:00,36.3,36.31,36.27,36.27,78202.0,33.0228,33.0319,32.9955,32.9955,78202.0
2019-12-27 11:50:00,36.27,36.3,36.26,36.3,63094.0,32.9955,33.0228,32.9864,33.0228,63094.0
2019-12-27 11:55:00,36.3,36.33,36.29,36.31,57325.0,33.0228,33.0501,33.0137,33.0319,57325.0
2019-12-27 12:00:00,36.3,36.32,36.29,36.29,49469.0,33.0228,33.041,33.0137,33.0137,49469.0
2019-12-27 12:05:00,36.29,36.3,36.23,36.24,55727.0,33.0137,33.0228,32.9591,32.9682,55727.0
2019-12-27 12:10:00,36.23,36.24,36.22,36.23,46835.0,32.9591,32.9682,32.95,32.9591,46835.0
2019-12-27 12:15:00,36.24,36.27,36.23,36.27,52367.0,32.9682,32.9955,32.9591,32.9955,52367.0
2019-12-27 12:20:00,36.27,36.28,36.23,36.25,58508.0,32.9955,33.0046,32.9591,32.9773,58508.0
2019-12-27 12:25:00,36.25,36.25,36.2,36.2,71494.0,32.9773,32.9773,32.9318,32.9318,71494.0
2019-12-27 12:30:00,36.21,36.24,36.21,36.22,44759.0,32.9409,32.9682,32.9409,32.95,44759.0
2019-12-27 12:35:00,36.22,36.27,36.22,36.26,50494.0,32.95,32.9955,32.95,32.9864,50494.0
2019-12-27 12:40:00,36.26,36.26,36.21,36.24,65439.0,32.9864,32.9864,32.9409,32.9682,65439.0
2019-12-27 12:45:00,36.23,36.27,36.23,36.27,50881.0,32.9591,32.9955,32.9591,32.9955,50881.0
2019-12-27 12:50:00,36.27,36.27,36.25,36.27,48229.0,32.9955,32.9955,32.9773,32.9955,48229.0
2019-12-27 12:55:00,36.26,36.28,36.26,36.26,54881.0,32.9864,33.0046,32.9864,32.9864,54881.0
2019-12-27 13:00:00,36.26,36.29,36.25,36.28,58437.0,32.9864,33.0137,32.9773,33.0046,58437.0
2019-12-27 13:05:00,36.28,36.29,36.27,36.29,32796.0,33.0046,33.0137,32.9955,33.0137,32796.0
2019-12-27 13:10:00,36.29,36.3,36.27,36.29,59976.0,33.0137,33.0228,32.9955,33.0137,59976.0
2019-12-27 13:15:00,36.28,36.29,36.26,36.27,55814.0,33.0046,33.0137,32.9864,32.9955,55814.0
2019-12-27 13:20:00,36.27,36.29,36.26,36.27,57104.0,32.9955,33.0137,32.9864,32.9955,57104.0
2019-12-27 13:25:00,36.27,36.27,36.23,36.23,44428.0,32.9955,32.9955,32.9591,32.9591,44428.0
2019-12-27 13:30:00,36.23,36.26,36.23,36.24,62897.0,32.9591,32.9864,32.9591,32.9682,62897.0
2019-12-27 13:35:00,36.24,36.26,36.24,36.26,38821.0,32.9682,32.9864,32.9682,32.9864,38821.0
2019-12-27 13:40:00,36.26,36.26,36.24,36.24,34720.0,32.9864,32.9864,32.9682,32.9682,34720.0
2019-12-27 13:45:00,36.25,36.25,36.24,36.24,38457.0,32.9773,32.9773,32.9682,32.9682,38457.0
2019-12-27 13:50:00,36.24,36.25,36.22,36.23,55660.0,32.9682,32.9773,32.95,32.9591,55660.0
2019-12-27 13:55:00,36.23,36.24,36.23,36.23,40458.0,32.9591,32.9682,32.9591,32.9591,40458.0
2019-12-27 14:00:00,36.23,36.25,36.23,36.25,31827.0,32.9591,32.9773,32.9591,32.9773,31827.0
2019-12-27 14:05:00,36.25,36.25,36.21,36.22,66333.0,32.9773,32.9773,32.9409,32.95,66333.0
2019-12-27 14:10:00,36.22,36.22,36.21,36.21,33604.0,32.95,32.95,32.9409,32.9409,33604.0
2019-12-27 14:15:00,36.21,36.22,36.17,36.2,70854.0,32.9409,32.95,32.9045,32.9318,70854.0
2019-12-27 14:20:00,36.2,36.21,36.2,36.2,24735.0,32.9318,32.9409,32.9318,32.9318,24735.0
2019-12-27 14:25:00,36.2,36.21,36.2,36.2,42960.0,32.9318,32.9409,32.9318,32.9318,42960.0
2019-12-27 14:30:00,36.2,36.22,36.2,36.22,59561.0,32.9318,32.95,32.9318,32.95,59561.0
2019-12-27 14:35:00,36.21,36.24,36.21,36.23,74723.0,32.9409,32.9682,32.9409,32.9591,74723.0
2019-12-27 14:40:00,36.23,36.27,36.23,36.23,89407.0,32.9591,32.9955,32.9591,32.9591,89407.0
2019-12-27 14:45:00,36.23,36.24,36.22,36.23,72618.0,32.9591,32.9682,32.95,32.9591,72618.0
2019-12-27 14:50:00,36.23,36.25,36.23,36.25,57501.0,32.9591,32.9773,32.9591,32.9773,57501.0
2019-12-27 14:55:00,36.25,36.25,36.24,36.25,44359.0,32.9773,32.9773,32.9682,32.9773,44359.0
2019-12-27 15:00:00,36.24,36.25,36.21,36.21,74048.0,32.9682,32.9773,32.9409,32.9409,74048.0
2019-12-27 15:05:00,36.21,36.22,36.19,36.19,107740.0,32.9409,32.95,32.9227,32.9227,107740.0
2019-12-27 15:10:00,36.2,36.21,36.19,36.19,58547.0,32.9318,32.9409,32.9227,32.9227,58547.0
2019-12-27 15:15:00,36.2,36.22,36.19,36.21,47050.0,32.9318,32.95,32.9227,32.9409,47050.0
2019-12-27 15:20:00,36.21,36.22,36.18,36.19,75801.0,32.9409,32.95,32.9136,32.9227,75801.0
2019-12-27 15:25:00,36.19,36.2,36.18,36.19,64807.0,32.9227,32.9318,32.9136,32.9227,64807.0
2019-12-27 15:30:00,36.19,36.19,36.15,36.18,88233.0,32.9227,32.9227,32.8863,32.9136,88233.0
2019-12-27 15:35:00,36.17,36.17,36.14,36.14,93738.0,32.9045,32.9045,32.8772,32.8772,93738.0
2019-12-27 15:40:00,36.15,36.16,36.11,36.12,140136.0,32.8863,32.8954,32.8499,32.859,140136.0
2019-12-27 15:45:00,36.11,36.12,36.05,36.05,186497.0,32.8499,32.859,32.7953,32.7953,186497.0
2019-12-27 15:50:00,36.05,36.07,35.99,36.02,409303.0,32.7953,32.8135,32.7408,32.7681,409303.0
2019-12-27 15:55:00,36.03,36.07,36.02,36.07,674970.0,32.7772,32.8135,32.7681,32.8135,674970.0
2019-12-30 09:30:00,36.18,36.21,36.05,36.12,124191.0,32.9136,32.9409,32.7953,32.859,124191.0
2019-12-30 09:35:00,36.12,36.12,35.93,35.95,91612.0,32.859,32.859,32.6862,32.7044,91612.0
2019-12-30 09:40:00,35.96,36.02,35.94,35.95,71608.0,32.7135,32.7681,32.6953,32.7044,71608.0
2019-12-30 09:45:00,35.94,35.96,35.82,35.83,123531.0,32.6953,32.7135,32.5861,32.5952,123531.0
2019-12-30 09:50:00,35.83,35.86,35.77,35.85,157695.0,32.5952,32.6225,32.5406,32.6134,157695.0
2019-12-30 09:55:00,35.84,35.87,35.79,35.86,88543.0,32.6043,32.6316,32.5588,32.6225,88543.0
2019-12-30 10:00:00,35.86,35.89,35.79,35.83,94189.0,32.6225,32.6498,32.5588,32.5952,94189.0
2019-12-30 10:05:00,35.84,35.87,35.83,35.87,61787.0,32.6043,32.6316,32.5952,32.6316,61787.0
2019-12-30 10:10:00,35.87,35.87,35.71,35.75,91587.0,32.6316,32.6316,32.486,32.5224,91587.0
2019-12-30 10:15:00,35.74,35.76,35.72,35.75,57528.0,32.5133,32.5315,32.4951,32.5224,57528.0
2019-12-30 10:20:00,35.75,35.81,35.73,35.75,82345.0,32.5224,32.577,32.5042,32.5224,82345.0
2019-12-30 10:25:00,35.75,35.78,35.72,35.78,63215.0,32.5224,32.5497,32.4951,32.5497,63215.0
2019-12-30 10:30:00,35.78,35.81,35.73,35.73,72691.0,32.5497,32.577,32.5042,32.5042,72691.0
2019-12-30 10:35:00,35.73,35.75,35.7,35.75,64744.0,32.5042,32.5224,32.4769,32.5224,64744.0
2019-12-30 10:40:00,35.74,35.77,35.74,35.77,46498.0,32.5133,32.5406,32.5133,32.5406,46498.0
2019-12-30 10:45:00,35.77,35.77,35.75,35.76,37125.0,32.5406,32.5406,32.5224,32.5315,37125.0
2019-12-30 10:50:00,35.76,35.81,35.74,35.8,85402.0,32.5315,32.577,32.5133,32.5679,85402.0
2019-12-30 10:55:00,35.8,35.81,35.78,35.8,61777.0,32.5679,32.577,32.5497,32.5679,61777.0
2019-12-30 11:00:00,35.8,35.84,35.76,35.83,110696.0,32.5679,32.6043,32.5315,32.5952,110696.0
2019-12-30 11:05:00,35.83,35.83,35.78,35.79,66610.0,32.5952,32.5952,32.5497,32.5588,66610.0
2019-12-30 11:10:00,35.79,35.85,35.77,35.84,72022.0,32.5588,32.6134,32.5406,32.6043,72022.0
2019-12-30 11:15:00,35.84,35.86,35.83,35.86,59620.0,32.6043,32.6225,32.5952,32.6225,59620.0
2019-12-30 11:20:00,35.86,35.86,35.81,35.86,80639.0,32.6225,32.6225,32.577,32.6225,80639.0
2019-12-30 11:25:00,35.86,35.86,35.84,35.84,30570.0,32.6225,32.6225,32.6043,32.6043,30570.0
2019-12-30 11:30:00,35.85,35.85,35.79,35.8,52175.0,32.6134,32.6134,32.5588,32.5679,52175.0
2019-12-30 11:35:00,35.8,35.82,35.79,35.81,49843.0,32.5679,32.5861,32.5588,32.577,49843.0
2019-12-30 11:40:00,35.82,35.83,35.8,35.82,60589.0,32.5861,32.5952,32.5679,32.5861,60589.0
2019-12-30 11:45:00,35.82,35.82,35.8,35.81,36611.0,32.5861,32.5861,32.5679,32.577,36611.0
2019-12-30 11:50:00,35.81,35.82,35.81,35.81,49006.0,32.577,32.5861,32.577,32.577,49006.0
2019-12-30 11:55:00,35.81,35.82,35.76,35.77,67356.0,32.577,32.5861,32.5315,32.5406,67356.0
2019-12-30 12:00:00,35.77,35.79,35.76,35.79,55463.0,32.5406,32.5588,32.5315,32.5588,55463.0
2019-12-30 12:05:00,35.79,35.79,35.77,35.77,49196.0,32.5588,32.5588,32.5406,32.5406,49196.0
2019-12-30 12:10:00,35.77,35.78,35.75,35.77,92325.0,32.5406,32.5497,32.5224,32.5406,92325.0
2019-12-30 12:15:00,35.77,35.79,35.76,35.79,78753.0,32.5406,32.5588,32.5315,32.5588,78753.0
2019-12-30 12:20:00,35.79,35.8,35.77,35.78,61324.0,32.5588,32.5679,32.5406,32.5497,61324.0
2019-12-30 12:25:00,35.79,35.83,35.78,35.82,54556.0,32.5588,32.5952,32.5497,32.5861,54556.0
2019-12-30 12:30:00,35.82,35.88,35.81,35.88,67696.0,32.5861,32.6407,32.577,32.6407,67696.0
2019-12-30 12:35:00,35.88,35.92,35.87,35.91,47147.0,32.6407,32.6771,32.6316,32.668,47147.0
2019-12-30 12:40:00,35.91,35.93,35.89,35.91,60198.0,32.668,32.6862,32.6498,32.668,60198.0
2019-12-30 12:45:00,35.92,35.93,35.91,35.92,62309.0,32.6771,32.6862,32.668,32.6771,62309.0
2019-12-30 12:50:00,35.93,35.94,35.91,35.92,67230.0,32.6862,32.6953,32.668,32.6771,67230.0
2019-12-30 12:55:00,35.93,35.95,35.91,35.95,50033.0,32.6862,32.7044,32.668,32.7044,50033.0
2019-12-30 13:00:00,35.94,35.95,35.91,35.91,51627.0,32.6953,32.7044,32.668,32.668,51627.0
2019-12-30 13:05:00,35.91,35.92,35.9,35.91,43955.0,32.668,32.6771,32.6589,32.668,43955.0
2019-12-30 13:10:00,35.92,35.95,35.91,35.95,48912.0,32.6771,32.7044,32.668,32.7044,48912.0
2019-12-30 13:15:00,35.95,35.98,35.94,35.98,49946.0,32.7044,32.7317,32.6953,32.7317,49946.0
2019-12-30 13:20:00,35.98,35.98,35.93,35.94,57988.0,32.7317,32.7317,32.6862,32.6953,57988.0
2019-12-30 13:25:00,35.94,35.94,35.92,35.94,40411.0,32.6953,32.6953,32.6771,32.6953,40411.0
2019-12-30 13:30:00,35.94,35.94,35.93,35.94,39022.0,32.6953,32.6953,32.6862,32.6953,39022.0
2019-12-30 13:35:00,35.94,35.94,35.91,35.91,54125.0,32.6953,32.6953,32.668,32.668,54125.0
2019-12-30 13:40:00,35.91,35.93,35.91,35.91,51308.0,32.668,32.6862,32.668,32.668,51308.0
2019-12-30 13:45:00,35.91,35.95,35.87,35.87,103534.0,32.668,32.7044,32.6316,32.6316,103534.0
2019-12-30 13:50:00,35.88,35.89,35.87,35.87,40940.0,32.6407,32.6498,32.6316,32.6316,40940.0
2019-12-30 13:55:00,35.87,35.89,35.87,35.89,40291.0,32.6316,32.6498,32.6316,32.6498,40291.0
2019-12-30 14:00:00,35.88,35.89,35.84,35.87,60469.0,32.6407,32.6498,32.6043,32.6316,60469.0
2019-12-30 14:05:00,35.87,35.87,35.85,35.86,34037.0,32.6316,32.6316,32.6134,32.6225,34037.0
2019-12-30 14:10:00,35.87,35.87,35.84,35.84,49349.0,32.6316,32.6316,32.6043,32.6043,49349.0
2019-12-30 14:15:00,35.84,35.85,35.82,35.83,60484.0,32.6043,32.6134,32.5861,32.5952,60484.0
2019-12-30 14:20:00,35.83,35.83,35.8,35.8,45558.0,32.5952,32.5952,32.5679,32.5679,45558.0
2019-12-30 14:25:00,35.8,35.81,35.78,35.8,68725.0,32.5679,32.577,32.5497,32.5679,68725.0
2019-12-30 14:30:00,35.8,35.8,35.76,35.77,55034.0,32.5679,32.5679,32.5315,32.5406,55034.0
2019-12-30 14:35:00,35.77,35.77,35.73,35.75,60863.0,32.5406,32.5406,32.5042,32.5224,60863.0
2019-12-30 14:40:00,35.75,35.76,35.72,35.73,67602.0,32.5224,32.5315,32.4951,32.5042,67602.0
2019-12-30 14:45:00,35.73,35.75,35.72,35.73,60407.0,32.5042,32.5224,32.4951,32.5042,60407.0
2019-12-30 14:50:00,35.73,35.75,35.73,35.73,44639.0,32.5042,32.5224,32.5042,32.5042,44639.0
2019-12-30 14:55:00,35.73,35.75,35.71,35.73,101692.0,32.5042,32.5224,32.486,32.5042,101692.0
2019-12-30 15:00:00,35.73,35.74,35.71,35.73,64434.0,32.5042,32.5133,32.486,32.5042,64434.0
2019-12-30 15:05:00,35.73,35.77,35.72,35.77,53037.0,32.5042,32.5406,32.4951,32.5406,53037.0
2019-12-30 15:10:00,35.77,35.78,35.75,35.77,57638.0,32.5406,32.5497,32.5224,32.5406,57638.0
2019-12-30 15:15:00,35.77,35.8,35.76,35.79,89877.0,32.5406,32.5679,32.5315,32.5588,89877.0
2019-12-30 15:20:00,35.79,35.8,35.78,35.8,54127.0,32.5588,32.5679,32.5497,32.5679,54127.0
2019-12-30 15:25:00,35.8,35.82,35.78,35.79,77955.0,32.5679,32.5861,32.5497,32.5588,77955.0
2019-12-30 15:30:00,35.79,35.8,35.78,35.8,93679.0,32.5588,32.5679,32.5497,32.5679,93679.0
2019-12-30 15:35:00,35.8,35.82,35.79,35.8,96189.0,32.5679,32.5861,32.5588,32.5679,96189.0
2019-12-30 15:40:00,35.8,35.83,35.79,35.83,96504.0,32.5679,32.5952,32.5588,32.5952,96504.0
2019-12-30 15:45:00,35.83,35.83,35.75,35.77,122801.0,32.5952,32.5952,32.5224,32.5406,122801.0
2019-12-30 15:50:00,35.77,35.78,35.74,35.77,202181.0,32.5406,32.5497,32.5133,32.5406,202181.0
2019-12-30 15:55:00,35.77,35.8,35.77,35.8,291517.0,32.5406,32.5679,32.5406,32.5679,291517.0
2019-12-31 09:30:00,35.81,35.9,35.68,35.68,129784.0,32.577,32.6589,32.4587,32.4587,129784.0
2019-12-31 09:35:00,35.67,35.74,35.66,35.7,117942.0,32.4497,32.5133,32.4406,32.4769,117942.0
2019-12-31 09:40:00,35.7,35.76,35.67,35.7,108665.0,32.4769,32.5315,32.4497,32.4769,108665.0
2019-12-31 09:45:00,35.7,35.81,35.7,35.81,145897.0,32.4769,32.577,32.4769,32.577,145897.0
2019-12-31 09:50:00,35.81,35.82,35.75,35.79,122858.0,32.577,32.5861,32.5224,32.5588,122858.0
2019-12-31 09:55:00,35.79,35.8,35.72,35.73,97489.0,32.5588,32.5679,32.4951,32.5042,97489.0
2019-12-31 10:00:00,35.73,35.74,35.64,35.66,115003.0,32.5042,32.5133,32.4224,32.4406,115003.0
2019-12-31 10:05:00,35.67,35.67,35.62,35.63,98261.0,32.4497,32.4497,32.4042,32.4133,98261.0
2019-12-31 10:10:00,35.64,35.68,35.62,35.66,69769.0,32.4224,32.4587,32.4042,32.4406,69769.0
2019-12-31 10:15:00,35.66,35.71,35.66,35.69,63309.0,32.4406,32.486,32.4406,32.4678,63309.0
2019-12-31 10:20:00,35.69,35.71,35.67,35.67,98867.0,32.4678,32.486,32.4497,32.4497,98867.0
2019-12-31 10:25:00,35.68,35.68,35.62,35.66,83535.0,32.4587,32.4587,32.4042,32.4406,83535.0
2019-12-31 10:30:00,35.66,35.7,35.63,35.65,83130.0,32.4406,32.4769,32.4133,32.4315,83130.0
2019-12-31 10:35:00,35.66,35.66,35.6,35.61,87442.0,32.4406,32.4406,32.386,32.3951,87442.0
2019-12-31 10:40:00,35.62,35.62,35.58,35.61,80762.0,32.4042,32.4042,32.3678,32.3951,80762.0
2019-12-31 10:45:00,35.6,35.62,35.57,35.58,78114.0,32.386,32.4042,32.3587,32.3678,78114.0
2019-12-31 10:50:00,35.59,35.59,35.54,35.57,80515.0,32.3769,32.3769,32.3314,32.3587,80515.0
2019-12-31 10:55:00,35.58,35.61,35.57,35.61,73390.0,32.3678,32.3951,32.3587,32.3951,73390.0
2019-12-31 11:00:00,35.6,35.65,35.59,35.64,63578.0,32.386,32.4315,32.3769,32.4224,63578.0
2019-12-31 11:05:00,35.64,35.67,35.62,35.66,56151.0,32.4224,32.4497,32.4042,32.4406,56151.0
2019-12-31 11:10:00,35.67,35.68,35.65,35.66,54984.0,32.4497,32.4587,32.4315,32.4406,54984.0
2019-12-31 11:15:00,35.65,35.69,35.65,35.69,73305.0,32.4315,32.4678,32.4315,32.4678,73305.0
2019-12-31 11:20:00,35.69,35.7,35.68,35.69,62655.0,32.4678,32.4769,32.4587,32.4678,62655.0
2019-12-31 11:25:00,35.68,35.69,35.67,35.69,48339.0,32.4587,32.4678,32.4497,32.4678,48339.0
2019-12-31 11:30:00,35.69,35.7,35.64,35.68,75072.0,32.4678,32.4769,32.4224,32.4587,75072.0
2019-12-31 11:35:00,35.68,35.73,35.67,35.73,58828.0,32.4587,32.5042,32.4497,32.5042,58828.0
2019-12-31 11:40:00,35.72,35.78,35.71,35.77,76593.0,32.4951,32.5497,32.486,32.5406,76593.0
2019-12-31 11:45:00,35.77,35.83,35.76,35.81,64212.0,32.5406,32.5952,32.5315,32.577,64212.0
2019-12-31 11:50:00,35.82,35.84,35.81,35.82,65834.0,32.5861,32.6043,32.577,32.5861,65834.0
2019-12-31 11:55:00,35.81,35.86,35.8,35.84,69226.0,32.577,32.6225,32.5679,32.6043,69226.0
2019-12-31 12:00:00,35.84,35.87,35.83,35.84,72469.0,32.6043,32.6316,32.5952,32.6043,72469.0
2019-12-31 12:05:00,35.85,35.86,35.79,35.82,78164.0,32.6134,32.6225,32.5588,32.5861,78164.0
2019-12-31 12:10:00,35.83,35.85,35.8,35.84,67484.0,32.5952,32.6134,32.5679,32.6043,67484.0
2019-12-31 12:15:00,35.84,35.88,35.84,35.88,62777.0,32.6043,32.6407,32.6043,32.6407,62777.0
2019-12-31 12:20:00,35.88,35.88,35.84,35.84,52336.0,32.6407,32.6407,32.6043,32.6043,52336.0
2019-12-31 12:25:00,35.84,35.9,35.83,35.88,75782.0,32.6043,32.6589,32.5952,32.6407,75782.0
2019-12-31 12:30:00,35.88,35.89,35.87,35.88,56124.0,32.6407,32.6498,32.6316,32.6407,56124.0
2019-12-31 12:35:00,35.88,35.91,35.88,35.91,48247.0,32.6407,32.668,32.6407,32.668,48247.0
2019-12-31 12:40:00,35.91,35.91,35.88,35.9,48489.0,32.668,32.668,32.6407,32.6589,48489.0
2019-12-31 12:45:00,35.9,35.91,35.85,35.88,73148.0,32.6589,32.668,32.6134,32.6407,73148.0
2019-12-31 12:50:00,35.87,35.88,35.85,35.87,46732.0,32.6316,32.6407,32.6134,32.6316,46732.0
2019-12-31 12:55:00,35.87,35.89,35.84,35.85,64279.0,32.6316,32.6498,32.6043,32.6134,64279.0
2019-12-31 13:00:00,35.85,35.87,35.83,35.86,57529.0,32.6134,32.6316,32.5952,32.6225,57529.0
2019-12-31 13:05:00,35.86,35.87,35.85,35.87,45170.0,32.6225,32.6316,32.6134,32.6316,45170.0
2019-12-31 13:10:00,35.87,35.91,35.86,35.91,65639.0,32.6316,32.668,32.6225,32.668,65639.0
2019-12-31 13:15:00,35.91,35.92,35.88,35.88,50940.0,32.668,32.6771,32.6407,32.6407,50940.0
2019-12-31 13:20:00,35.88,35.91,35.88,35.91,49471.0,32.6407,32.668,32.6407,32.668,49471.0
2019-12-31 13:25:00,35.91,35.93,35.9,35.91,43617.0,32.668,32.6862,32.6589,32.668,43617.0
2019-12-31 13:30:00,35.91,35.92,35.88,35.9,77852.0,32.668,32.6771,32.6407,32.6589,77852.0
2019-12-31 13:35:00,35.9,35.9,35.89,35.89,46040.0,32.6589,32.6589,32.6498,32.6498,46040.0
2019-12-31 13:40:00,35.89,35.9,35.86,35.86,100771.0,32.6498,32.6589,32.6225,32.6225,100771.0
2019-12-31 13:45:00,35.86,35.89,35.85,35.89,60318.0,32.6225,32.6498,32.6134,32.6498,60318.0
2019-12-31 13:50:00,35.89,35.93,35.88,35.93,47726.0,32.6498,32.6862,32.6407,32.6862,47726.0
2019-12-31 13:55:00,35.92,35.97,35.92,35.97,69980.0,32.6771,32.7226,32.6771,32.7226,69980.0
2019-12-31 14:00:00,35.97,35.97,35.94,35.95,34546.0,32.7226,32.7226,32.6953,32.7044,34546.0
2019-12-31 14:05:00,35.94,35.95,35.93,35.95,29203.0,32.6953,32.7044,32.6862,32.7044,29203.0
2019-12-31 14:10:00,35.94,35.95,35.93,35.94,30089.0,32.6953,32.7044,32.6862,32.6953,30089.0
2019-12-31 14:15:00,35.94,35.95,35.92,35.94,38858.0,32.6953,32.7044,32.6771,32.6953,38858.0
2019-12-31 14:20:00,35.95,35.96,35.94,35.95,17737.0,32.7044,32.7135,32.6953,32.7044,17737.0
2019-12-31 14:25:00,35.96,35.97,35.95,35.97,27457.0,32.7135,32.7226,32.7044,32.7226,27457.0
2019-12-31 14:30:00,35.97,35.98,35.96,35.98,23663.0,32.7226,32.7317,32.7135,32.7317,23663.0
2019-12-31 14:35:00,35.98,35.99,35.97,35.98,22448.0,32.7317,32.7408,32.7226,32.7317,22448.0
2019-12-31 14:40:00,35.98,35.99,35.98,35.98,22197.0,32.7317,32.7408,32.7317,32.7317,22197.0
2019-12-31 14:45:00,35.98,35.99,35.97,35.98,37051.0,32.7317,32.7408,32.7226,32.7317,37051.0
2019-12-31 14:50:00,35.98,35.99,35.96,35.98,41243.0,32.7317,32.7408,32.7135,32.7317,41243.0
2019-12-31 14:55:00,35.98,35.99,35.97,35.98,29823.0,32.7317,32.7408,32.7226,32.7317,29823.0
2019-12-31 15:00:00,35.97,36.0,35.96,36.0,63845.0,32.7226,32.7499,32.7135,32.7499,63845.0
2019-12-31 15:05:00,36.0,36.0,35.98,35.99,49886.0,32.7499,32.7499,32.7317,32.7408,49886.0
2019-12-31 15:10:00,36.0,36.03,35.99,36.01,56501.0,32.7499,32.7772,32.7408,32.759,56501.0
2019-12-31 15:15:00,36.02,36.02,35.98,36.02,51810.0,32.7681,32.7681,32.7317,32.7681,51810.0
2019-12-31 15:20:00,36.02,36.03,36.0,36.02,47167.0,32.7681,32.7772,32.7499,32.7681,47167.0
2019-12-31 15:25:00,36.02,36.02,35.99,36.0,77720.0,32.7681,32.7681,32.7408,32.7499,77720.0
2019-12-31 15:30:00,36.0,36.04,36.0,36.03,49675.0,32.7499,32.7862,32.7499,32.7772,49675.0
2019-12-31 15:35:00,36.03,36.04,36.02,36.02,45735.0,32.7772,32.7862,32.7681,32.7681,45735.0
2019-12-31 15:40:00,36.02,36.07,36.02,36.06,70930.0,32.7681,32.8135,32.7681,32.8044,70930.0
2019-12-31 15:45:00,36.06,36.06,36.02,36.03,81810.0,32.8044,32.8044,32.7681,32.7772,81810.0
2019-12-31 15:50:00,36.03,36.11,36.02,36.11,368015.0,32.7772,32.8499,32.7681,32.8499,368015.0
2019-12-31 15:55:00,36.11,36.12,36.05,36.11,564093.0,32.8499,32.859,32.7953,32.8499,564093.0
2020-01-02 09:30:00,36.41,36.45,36.24,36.35,94877.0,33.1228,33.1592,32.9682,33.0683,94877.0
2020-01-02 09:35:00,36.36,36.46,36.35,36.42,55880.0,33.0774,33.1683,33.0683,33.1319,55880.0
2020-01-02 09:40:00,36.42,36.49,36.41,36.48,50650.0,33.1319,33.1956,33.1228,33.1865,50650.0
2020-01-02 09:45:00,36.48,36.5,36.45,36.48,54451.0,33.1865,33.2047,33.1592,33.1865,54451.0
2020-01-02 09:50:00,36.48,36.5,36.41,36.44,38518.0,33.1865,33.2047,33.1228,33.1501,38518.0
2020-01-02 09:55:00,36.43,36.45,36.4,36.44,24994.0,33.141,33.1592,33.1137,33.1501,24994.0
2020-01-02 10:00:00,36.44,36.46,36.42,36.43,50417.0,33.1501,33.1683,33.1319,33.141,50417.0
2020-01-02 10:05:00,36.43,36.43,36.37,36.41,39486.0,33.141,33.141,33.0865,33.1228,39486.0
2020-01-02 10:10:00,36.41,36.41,36.32,36.32,50053.0,33.1228,33.1228,33.041,33.041,50053.0
2020-01-02 10:15:00,36.32,36.33,36.24,36.26,53090.0,33.041,33.0501,32.9682,32.9864,53090.0
2020-01-02 10:20:00,36.26,36.27,36.2,36.22,38177.0,32.9864,32.9955,32.9318,32.95,38177.0
2020-01-02 10:25:00,36.23,36.23,36.19,36.21,25722.0,32.9591,32.9591,32.9227,32.9409,25722.0
2020-01-02 10:30:00,36.22,36.22,36.18,36.22,49605.0,32.95,32.95,32.9136,32.95,49605.0
2020-01-02 10:35:00,36.22,36.25,36.21,36.23,37615.0,32.95,32.9773,32.9409,32.9591,37615.0
2020-01-02 10:40:00,36.23,36.27,36.23,36.27,20754.0,32.9591,32.9955,32.9591,32.9955,20754.0
2020-01-02 10:45:00,36.27,36.3,36.24,36.29,46710.0,32.9955,33.0228,32.9682,33.0137,46710.0
2020-01-02 10:50:00,36.29,36.34,36.28,36.34,35839.0,33.0137,33.0592,33.0046,33.0592,35839.0
2020-01-02 10:55:00,36.33,36.37,36.33,36.37,40763.0,33.0501,33.0865,33.0501,33.0865,40763.0
2020-01-02 11:00:00,36.37,36.37,36.34,36.36,36171.0,33.0865,33.0865,33.0592,33.0774,36171.0
2020-01-02 11:05:00,36.36,36.37,36.34,36.36,37936.0,33.0774,33.0865,33.0592,33.0774,37936.0
2020-01-02 11:10:00,36.35,36.38,36.34,36.38,31138.0,33.0683,33.0956,33.0592,33.0956,31138.0
2020-01-02 11:15:00,36.37,36.38,36.35,36.37,22110.0,33.0865,33.0956,33.0683,33.0865,22110.0
2020-01-02 11:20:00,36.37,36.4,36.36,36.4,30087.0,33.0865,33.1137,33.0774,33.1137,30087.0
2020-01-02 11:25:00,36.4,36.41,36.39,36.41,18620.0,33.1137,33.1228,33.1046,33.1228,18620.0
2020-01-02 11:30:00,36.4,36.4,36.3,36.3,44280.0,33.1137,33.1137,33.0228,33.0228,44280.0
2020-01-02 11:35:00,36.3,36.31,36.27,36.3,36538.0,33.0228,33.0319,32.9955,33.0228,36538.0
2020-01-02 11:40:00,36.29,36.3,36.29,36.3,14638.0,33.0137,33.0228,33.0137,33.0228,14638.0
2020-01-02 11:45:00,36.29,36.33,36.29,36.33,41959.0,33.0137,33.0501,33.0137,33.0501,41959.0
2020-01-02 11:50:00,36.33,36.36,36.32,36.35,42388.0,33.0501,33.0774,33.041,33.0683,42388.0
2020-01-02 11:55:00,36.35,36.36,36.33,36.35,21494.0,33.0683,33.0774,33.0501,33.0683,21494.0
2020-01-02 12:00:00,36.36,36.37,36.34,36.37,58901.0,33.0774,33.0865,33.0592,33.0865,58901.0
2020-01-02 12:05:00,36.36,36.38,36.35,36.37,32607.0,33.0774,33.0956,33.0683,33.0865,32607.0
2020-01-02 12:10:00,36.36,36.37,36.34,36.34,39950.0,33.0774,33.0865,33.0592,33.0592,39950.0
2020-01-02 12:15:00,36.34,36.35,36.32,36.33,35302.0,33.0592,33.0683,33.041,33.0501,35302.0
2020-01-02 12:20:00,36.33,36.35,36.32,36.35,17916.0,33.0501,33.0683,33.041,33.0683,17916.0
2020-01-02 12:25:00,36.35,36.36,36.35,36.36,19444.0,33.0683,33.0774,33.0683,33.0774,19444.0
2020-01-02 12:30:00,36.36,36.36,36.34,36.36,50587.0,33.0774,33.0774,33.0592,33.0774,50587.0
2020-01-02 12:35:00,36.36,36.36,36.27,36.29,53099.0,33.0774,33.0774,32.9955,33.0137,53099.0
2020-01-02 12:40:00,36.3,36.3,36.27,36.27,18369.0,33.0228,33.0228,32.9955,32.9955,18369.0
2020-01-02 12:45:00,36.27,36.29,36.26,36.28,31703.0,32.9955,33.0137,32.9864,33.0046,31703.0
2020-01-02 12:50:00,36.27,36.3,36.26,36.3,27734.0,32.9955,33.0228,32.9864,33.0228,27734.0
2020-01-02 12:55:00,36.3,36.3,36.28,36.3,40979.0,33.0228,33.0228,33.0046,33.0228,40979.0
2020-01-02 13:00:00,36.3,36.31,36.28,36.29,35134.0,33.0228,33.0319,33.0046,33.0137,35134.0
2020-01-02 13:05:00,36.28,36.28,36.23,36.23,28728.0,33.0046,33.0046,32.9591,32.9591,28728.0
2020-01-02 13:10:00,36.23,36.25,36.21,36.25,43778.0,32.9591,32.9773,32.9409,32.9773,43778.0
2020-01-02 13:15:00,36.25,36.25,36.24,36.25,14561.0,32.9773,32.9773,32.9682,32.9773,14561.0
2020-01-02 13:20:00,36.25,36.28,36.25,36.28,24675.0,32.9773,33.0046,32.9773,33.0046,24675.0
2020-01-02 13:25:00,36.27,36.27,36.22,36.25,44282.0,32.9955,32.9955,32.95,32.9773,44282.0
2020-01-02 13:30:00,36.25,36.26,36.23,36.24,22082.0,32.9773,32.9864,32.9591,32.9682,22082.0
2020-01-02 13:35:00,36.25,36.25,36.24,36.25,28538.0,32.9773,32.9773,32.9682,32.9773,28538.0
2020-01-02 13:40:00,36.24,36.25,36.22,36.23,15714.0,32.9682,32.9773,32.95,32.9591,15714.0
2020-01-02 13:45:00,36.22,36.25,36.22,36.24,21294.0,32.95,32.9773,32.95,32.9682,21294.0
2020-01-02 13:50:00,36.25,36.25,36.19,36.2,27287.0,32.9773,32.9773,32.9227,32.9318,27287.0
2020-01-02 13:55:00,36.2,36.21,36.19,36.2,19805.0,32.9318,32.9409,32.9227,32.9318,19805.0
2020-01-02 14:00:00,36.2,36.23,36.2,36.23,34021.0,32.9318,32.9591,32.9318,32.9591,34021.0
2020-01-02 14:05:00,36.23,36.24,36.22,36.23,22769.0,32.9591,32.9682,32.95,32.9591,22769.0
2020-01-02 14:10:00,36.23,36.26,36.23,36.26,23141.0,32.9591,32.9864,32.9591,32.9864,23141.0
2020-01-02 14:15:00,36.26,36.27,36.24,36.26,29651.0,32.9864,32.9955,32.9682,32.9864,29651.0
2020-01-02 14:20:00,36.26,36.28,36.25,36.27,19548.0,32.9864,33.0046,32.9773,32.9955,19548.0
2020-01-02 14:25:00,36.27,36.29,36.26,36.29,37261.0,32.9955,33.0137,32.9864,33.0137,37261.0
2020-01-02 14:30:00,36.29,36.31,36.28,36.3,67533.0,33.0137,33.0319,33.0046,33.0228,67533.0
2020-01-02 14:35:00,36.29,36.31,36.27,36.29,60780.0,33.0137,33.0319,32.9955,33.0137,60780.0
2020-01-02 14:40:00,36.28,36.3,36.27,36.29,42568.0,33.0046,33.0228,32.9955,33.0137,42568.0
2020-01-02 14:45:00,36.29,36.3,36.27,36.29,39255.0,33.0137,33.0228,32.9955,33.0137,39255.0
2020-01-02 14:50:00,36.28,36.29,36.25,36.25,36410.0,33.0046,33.0137,32.9773,32.9773,36410.0
2020-01-02 14:55:00,36.25,36.27,36.23,36.24,64038.0,32.9773,32.9955,32.9591,32.9682,64038.0
2020-01-02 15:00:00,36.24,36.26,36.23,36.25,37203.0,32.9682,32.9864,32.9591,32.9773,37203.0
2020-01-02 15:05:00,36.25,36.26,36.23,36.24,34932.0,32.9773,32.9864,32.9591,32.9682,34932.0
2020-01-02 15:10:00,36.25,36.26,36.23,36.23,28013.0,32.9773,32.9864,32.9591,32.9591,28013.0
2020-01-02 15:15:00,36.24,36.25,36.21,36.21,52017.0,32.9682,32.9773,32.9409,32.9409,52017.0
2020-01-02 15:20:00,36.22,36.23,36.21,36.21,22269.0,32.95,32.9591,32.9409,32.9409,22269.0
2020-01-02 15:25:00,36.21,36.22,36.19,36.19,80138.0,32.9409,32.95,32.9227,32.9227,80138.0
2020-01-02 15:30:00,36.19,36.21,36.17,36.18,103616.0,32.9227,32.9409,32.9045,32.9136,103616.0
2020-01-02 15:35:00,36.18,36.18,36.15,36.16,104424.0,32.9136,32.9136,32.8863,32.8954,104424.0
2020-01-02 15:40:00,36.16,36.18,36.14,36.15,93335.0,32.8954,32.9136,32.8772,32.8863,93335.0
2020-01-02 15:45:00,36.15,36.17,36.14,36.15,171198.0,32.8863,32.9045,32.8772,32.8863,171198.0
2020-01-02 15:50:00,36.15,36.25,36.14,36.25,223831.0,32.8863,32.9773,32.8772,32.9773,223831.0
2020-01-02 15:55:00,36.25,36.29,36.22,36.29,324229.0,32.9773,33.0137,32.95,33.0137,324229.0
2020-01-03 09:30:00,35.92,36.1,35.84,36.07,88840.0,32.6771,32.8408,32.6043,32.8135,88840.0
2020-01-03 09:35:00,36.07,36.07,35.87,35.87,44589.0,32.8135,32.8135,32.6316,32.6316,44589.0
2020-01-03 09:40:00,35.87,35.88,35.78,35.85,63309.0,32.6316,32.6407,32.5497,32.6134,63309.0
2020-01-03 09:45:00,35.85,35.92,35.85,35.91,31103.0,32.6134,32.6771,32.6134,32.668,31103.0
2020-01-03 09:50:00,35.91,35.92,35.83,35.84,48253.0,32.668,32.6771,32.5952,32.6043,48253.0
2020-01-03 09:55:00,35.84,35.89,35.82,35.87,24862.0,32.6043,32.6498,32.5861,32.6316,24862.0
2020-01-03 10:00:00,35.84,35.94,35.8,35.89,52811.0,32.6043,32.6953,32.5679,32.6498,52811.0
2020-01-03 10:05:00,35.88,35.94,35.85,35.94,33349.0,32.6407,32.6953,32.6134,32.6953,33349.0
2020-01-03 10:10:00,35.94,36.02,35.92,36.01,56470.0,32.6953,32.7681,32.6771,32.759,56470.0
2020-01-03 10:15:00,36.01,36.05,35.99,36.0,28382.0,32.759,32.7953,32.7408,32.7499,28382.0
2020-01-03 10:20:00,36.0,36.01,35.95,35.95,28808.0,32.7499,32.759,32.7044,32.7044,28808.0
2020-01-03 10:25:00,35.96,36.01,35.95,36.0,17701.0,32.7135,32.759,32.7044,32.7499,17701.0
2020-01-03 10:30:00,36.0,36.0,35.96,36.0,24931.0,32.7499,32.7499,32.7135,32.7499,24931.0
2020-01-03 10:35:00,36.0,36.02,35.98,36.0,28188.0,32.7499,32.7681,32.7317,32.7499,28188.0
2020-01-03 10:40:00,36.0,36.02,35.99,36.01,24283.0,32.7499,32.7681,32.7408,32.759,24283.0
2020-01-03 10:45:00,36.01,36.02,35.97,35.98,36508.0,32.759,32.7681,32.7226,32.7317,36508.0
2020-01-03 10:50:00,35.98,35.98,35.91,35.95,57489.0,32.7317,32.7317,32.668,32.7044,57489.0
2020-01-03 10:55:00,35.96,35.97,35.94,35.95,17794.0,32.7135,32.7226,32.6953,32.7044,17794.0
2020-01-03 11:00:00,35.95,35.95,35.88,35.91,39603.0,32.7044,32.7044,32.6407,32.668,39603.0
2020-01-03 11:05:00,35.92,35.94,35.91,35.93,20708.0,32.6771,32.6953,32.668,32.6862,20708.0
2020-01-03 11:10:00,35.92,35.98,35.91,35.98,17783.0,32.6771,32.7317,32.668,32.7317,17783.0
2020-01-03 11:15:00,35.98,35.98,35.96,35.97,20520.0,32.7317,32.7317,32.7135,32.7226,20520.0
2020-01-03 11:20:00,35.97,36.01,35.96,35.99,33609.0,32.7226,32.759,32.7135,32.7408,33609.0
2020-01-03 11:25:00,36.0,36.02,35.98,35.98,23880.0,32.7499,32.7681,32.7317,32.7317,23880.0
2020-01-03 11:30:00,35.99,36.0,35.98,35.98,13625.0,32.7408,32.7499,32.7317,32.7317,13625.0
2020-01-03 11:35:00,35.99,35.99,35.97,35.98,11930.0,32.7408,32.7408,32.7226,32.7317,11930.0
2020-01-03 11:40:00,35.97,35.98,35.95,35.95,10123.0,32.7226,32.7317,32.7044,32.7044,10123.0
2020-01-03 11:45:00,35.96,35.99,35.95,35.98,17828.0,32.7135,32.7408,32.7044,32.7317,17828.0
2020-01-03 11:50:00,35.98,36.03,35.98,36.03,47874.0,32.7317,32.7772,32.7317,32.7772,47874.0
2020-01-03 11:55:00,36.03,36.04,36.0,36.02,61712.0,32.7772,32.7862,32.7499,32.7681,61712.0
2020-01-03 12:00:00,36.02,36.04,36.01,36.02,22517.0,32.7681,32.7862,32.759,32.7681,22517.0
2020-01-03 12:05:00,36.02,36.03,36.0,36.0,17104.0,32.7681,32.7772,32.7499,32.7499,17104.0
2020-01-03 12:10:00,36.01,36.01,35.98,35.98,17942.0,32.759,32.759,32.7317,32.7317,17942.0
2020-01-03 12:15:00,35.99,35.99,35.97,35.98,10157.0,32.7408,32.7408,32.7226,32.7317,10157.0
2020-01-03 12:20:00,35.98,35.99,35.97,35.98,17252.0,32.7317,32.7408,32.7226,32.7317,17252.0
2020-01-03 12:25:00,35.98,36.01,35.98,36.0,12479.0,32.7317,32.759,32.7317,32.7499,12479.0
2020-01-03 12:30:00,36.01,36.02,35.99,36.02,27390.0,32.759,32.7681,32.7408,32.7681,27390.0
2020-01-03 12:35:00,36.02,36.04,36.01,36.04,14760.0,32.7681,32.7862,32.759,32.7862,14760.0
2020-01-03 12:40:00,36.04,36.06,36.03,36.05,15054.0,32.7862,32.8044,32.7772,32.7953,15054.0
2020-01-03 12:45:00,36.05,36.05,36.03,36.04,28924.0,32.7953,32.7953,32.7772,32.7862,28924.0
2020-01-03 12:50:00,36.04,36.05,36.03,36.04,17541.0,32.7862,32.7953,32.7772,32.7862,17541.0
2020-01-03 12:55:00,36.04,36.04,36.01,36.02,12022.0,32.7862,32.7862,32.759,32.7681,12022.0
2020-01-03 13:00:00,36.02,36.04,36.02,36.02,23209.0,32.7681,32.7862,32.7681,32.7681,23209.0
2020-01-03 13:05:00,36.02,36.03,36.02,36.02,6893.0,32.7681,32.7772,32.7681,32.7681,6893.0
2020-01-03 13:10:00,36.02,36.03,36.02,36.02,2935.0,32.7681,32.7772,32.7681,32.7681,2935.0
2020-01-03 13:15:00,36.02,36.03,36.01,36.02,46355.0,32.7681,32.7772,32.759,32.7681,46355.0
2020-01-03 13:20:00,36.02,36.03,36.01,36.02,16196.0,32.7681,32.7772,32.759,32.7681,16196.0
2020-01-03 13:25:00,36.03,36.05,36.02,36.04,19641.0,32.7772,32.7953,32.7681,32.7862,19641.0
2020-01-03 13:30:00,36.04,36.04,35.99,35.99,38431.0,32.7862,32.7862,32.7408,32.7408,38431.0
2020-01-03 13:35:00,36.0,36.0,35.89,35.94,46884.0,32.7499,32.7499,32.6498,32.6953,46884.0
2020-01-03 13:40:00,35.95,35.97,35.94,35.97,31485.0,32.7044,32.7226,32.6953,32.7226,31485.0
2020-01-03 13:45:00,35.97,36.0,35.96,36.0,22541.0,32.7226,32.7499,32.7135,32.7499,22541.0
2020-01-03 13:50:00,36.01,36.01,35.95,35.97,25240.0,32.759,32.759,32.7044,32.7226,25240.0
2020-01-03 13:55:00,35.96,35.96,35.9,35.94,39434.0,32.7135,32.7135,32.6589,32.6953,39434.0
2020-01-03 14:00:00,35.94,35.95,35.89,35.9,27366.0,32.6953,32.7044,32.6498,32.6589,27366.0
2020-01-03 14:05:00,35.91,35.91,35.88,35.89,11437.0,32.668,32.668,32.6407,32.6498,11437.0
2020-01-03 14:10:00,35.88,35.89,35.88,35.88,9997.0,32.6407,32.6498,32.6407,32.6407,9997.0
2020-01-03 14:15:00,35.88,35.89,35.87,35.88,20034.0,32.6407,32.6498,32.6316,32.6407,20034.0
2020-01-03 14:20:00,35.88,35.88,35.84,35.87,25408.0,32.6407,32.6407,32.6043,32.6316,25408.0
2020-01-03 14:25:00,35.87,35.87,35.85,35.87,23864.0,32.6316,32.6316,32.6134,32.6316,23864.0
2020-01-03 14:30:00,35.87,35.88,35.86,35.88,14385.0,32.6316,32.6407,32.6225,32.6407,14385.0
2020-01-03 14:35:00,35.88,35.88,35.87,35.88,10858.0,32.6407,32.6407,32.6316,32.6407,10858.0
2020-01-03 14:40:00,35.88,35.89,35.87,35.88,9738.0,32.6407,32.6498,32.6316,32.6407,9738.0
2020-01-03 14:45:00,35.89,35.93,35.88,35.92,33963.0,32.6498,32.6862,32.6407,32.6771,33963.0
2020-01-03 14:50:00,35.92,35.94,35.91,35.91,35034.0,32.6771,32.6953,32.668,32.668,35034.0
2020-01-03 14:55:00,35.91,35.99,35.91,35.96,73277.0,32.668,32.7408,32.668,32.7135,73277.0
2020-01-03 15:00:00,35.96,36.0,35.94,35.97,54134.0,32.7135,32.7499,32.6953,32.7226,54134.0
2020-01-03 15:05:00,35.97,35.97,35.95,35.95,9173.0,32.7226,32.7226,32.7044,32.7044,9173.0
2020-01-03 15:10:00,35.96,35.96,35.93,35.95,25386.0,32.7135,32.7135,32.6862,32.7044,25386.0
2020-01-03 15:15:00,35.95,35.95,35.93,35.95,22762.0,32.7044,32.7044,32.6862,32.7044,22762.0
2020-01-03 15:20:00,35.95,35.95,35.89,35.9,69558.0,32.7044,32.7044,32.6498,32.6589,69558.0
2020-01-03 15:25:00,35.91,35.92,35.9,35.91,17396.0,32.668,32.6771,32.6589,32.668,17396.0
2020-01-03 15:30:00,35.91,35.92,35.86,35.89,43925.0,32.668,32.6771,32.6225,32.6498,43925.0
2020-01-03 15:35:00,35.89,35.89,35.86,35.86,42458.0,32.6498,32.6498,32.6225,32.6225,42458.0
2020-01-03 15:40:00,35.86,35.91,35.86,35.9,69495.0,32.6225,32.668,32.6225,32.6589,69495.0
2020-01-03 15:45:00,35.9,35.9,35.87,35.9,63657.0,32.6589,32.6589,32.6316,32.6589,63657.0
2020-01-03 15:50:00,35.89,35.99,35.88,35.98,239349.0,32.6498,32.7408,32.6407,32.7317,239349.0
2020-01-03 15:55:00,35.98,36.0,35.95,35.96,341398.0,32.7317,32.7499,32.7044,32.7135,341398.0
2020-01-06 09:30:00,35.79,35.82,35.65,35.66,163213.0,32.5588,32.5861,32.4315,32.4406,163213.0
2020-01-06 09:35:00,35.66,35.67,35.52,35.55,90306.0,32.4406,32.4497,32.3132,32.3405,90306.0
2020-01-06 09:40:00,35.54,35.62,35.48,35.6,45850.0,32.3314,32.4042,32.2768,32.386,45850.0
2020-01-06 09:45:00,35.6,35.61,35.46,35.47,65034.0,32.386,32.3951,32.2586,32.2677,65034.0
2020-01-06 09:50:00,35.47,35.52,35.46,35.48,62110.0,32.2677,32.3132,32.2586,32.2768,62110.0
2020-01-06 09:55:00,35.48,35.52,35.46,35.5,43149.0,32.2768,32.3132,32.2586,32.295,43149.0
2020-01-06 10:00:00,35.5,35.55,35.46,35.54,42403.0,32.295,32.3405,32.2586,32.3314,42403.0
2020-01-06 10:05:00,35.54,35.55,35.49,35.52,37621.0,32.3314,32.3405,32.2859,32.3132,37621.0
2020-01-06 10:10:00,35.52,35.55,35.51,35.54,32444.0,32.3132,32.3405,32.3041,32.3314,32444.0
2020-01-06 10:15:00,35.54,35.55,35.5,35.54,51461.0,32.3314,32.3405,32.295,32.3314,51461.0
2020-01-06 10:20:00,35.54,35.61,35.54,35.59,58189.0,32.3314,32.3951,32.3314,32.3769,58189.0
2020-01-06 10:25:00,35.59,35.62,35.58,35.62,49211.0,32.3769,32.4042,32.3678,32.4042,49211.0
2020-01-06 10:30:00,35.62,35.65,35.6,35.64,47943.0,32.4042,32.4315,32.386,32.4224,47943.0
2020-01-06 10:35:00,35.64,35.67,35.64,35.64,40758.0,32.4224,32.4497,32.4224,32.4224,40758.0
2020-01-06 10:40:00,35.65,35.69,35.62,35.69,59155.0,32.4315,32.4678,32.4042,32.4678,59155.0
2020-01-06 10:45:00,35.69,35.75,35.69,35.72,53498.0,32.4678,32.5224,32.4678,32.4951,53498.0
2020-01-06 10:50:00,35.72,35.73,35.7,35.71,35851.0,32.4951,32.5042,32.4769,32.486,35851.0
2020-01-06 10:55:00,35.72,35.72,35.65,35.65,51894.0,32.4951,32.4951,32.4315,32.4315,51894.0
2020-01-06 11:00:00,35.66,35.73,35.65,35.7,116057.0,32.4406,32.5042,32.4315,32.4769,116057.0
2020-01-06 11:05:00,35.71,35.78,35.69,35.78,54566.0,32.486,32.5497,32.4678,32.5497,54566.0
2020-01-06 11:10:00,35.78,35.79,35.75,35.77,29815.0,32.5497,32.5588,32.5224,32.5406,29815.0
2020-01-06 11:15:00,35.77,35.78,35.73,35.76,38104.0,32.5406,32.5497,32.5042,32.5315,38104.0
2020-01-06 11:20:00,35.76,35.78,35.74,35.76,35830.0,32.5315,32.5497,32.5133,32.5315,35830.0
2020-01-06 11:25:00,35.76,35.76,35.72,35.74,40853.0,32.5315,32.5315,32.4951,32.5133,40853.0
2020-01-06 11:30:00,35.74,35.76,35.73,35.74,47980.0,32.5133,32.5315,32.5042,32.5133,47980.0
2020-01-06 11:35:00,35.75,35.75,35.72,35.74,28073.0,32.5224,32.5224,32.4951,32.5133,28073.0
2020-01-06 11:40:00,35.74,35.77,35.73,35.77,30464.0,32.5133,32.5406,32.5042,32.5406,30464.0
2020-01-06 11:45:00,35.77,35.79,35.76,35.77,30720.0,32.5406,32.5588,32.5315,32.5406,30720.0
2020-01-06 11:50:00,35.77,35.79,35.76,35.76,29207.0,32.5406,32.5588,32.5315,32.5315,29207.0
2020-01-06 11:55:00,35.76,35.76,35.75,35.76,41892.0,32.5315,32.5315,32.5224,32.5315,41892.0
2020-01-06 12:00:00,35.76,35.76,35.72,35.73,32692.0,32.5315,32.5315,32.4951,32.5042,32692.0
2020-01-06 12:05:00,35.73,35.79,35.72,35.78,66526.0,32.5042,32.5588,32.4951,32.5497,66526.0
2020-01-06 12:10:00,35.79,35.8,35.77,35.8,27926.0,32.5588,32.5679,32.5406,32.5679,27926.0
2020-01-06 12:15:00,35.8,35.8,35.76,35.77,40308.0,32.5679,32.5679,32.5315,32.5406,40308.0
2020-01-06 12:20:00,35.77,35.77,35.73,35.75,20716.0,32.5406,32.5406,32.5042,32.5224,20716.0
2020-01-06 12:25:00,35.75,35.76,35.74,35.74,32612.0,32.5224,32.5315,32.5133,32.5133,32612.0
2020-01-06 12:30:00,35.75,35.75,35.73,35.73,20643.0,32.5224,32.5224,32.5042,32.5042,20643.0
2020-01-06 12:35:00,35.73,35.74,35.72,35.72,23852.0,32.5042,32.5133,32.4951,32.4951,23852.0
2020-01-06 12:40:00,35.72,35.76,35.72,35.74,40714.0,32.4951,32.5315,32.4951,32.5133,40714.0
2020-01-06 12:45:00,35.75,35.75,35.73,35.73,10139.0,32.5224,32.5224,32.5042,32.5042,10139.0
2020-01-06 12:50:00,35.73,35.74,35.71,35.71,14516.0,32.5042,32.5133,32.486,32.486,14516.0
2020-01-06 12:55:00,35.72,35.73,35.7,35.71,22111.0,32.4951,32.5042,32.4769,32.486,22111.0
2020-01-06 13:00:00,35.7,35.72,35.7,35.72,22127.0,32.4769,32.4951,32.4769,32.4951,22127.0
2020-01-06 13:05:00,35.72,35.79,35.71,35.77,58861.0,32.4951,32.5588,32.486,32.5406,58861.0
2020-01-06 13:10:00,35.77,35.77,35.75,35.75,23567.0,32.5406,32.5406,32.5224,32.5224,23567.0
2020-01-06 13:15:00,35.75,35.76,35.75,35.76,7764.0,32.5224,32.5315,32.5224,32.5315,7764.0
2020-01-06 13:20:00,35.75,35.77,35.75,35.76,41151.0,32.5224,32.5406,32.5224,32.5315,41151.0
2020-01-06 13:25:00,35.76,35.77,35.75,35.75,21416.0,32.5315,32.5406,32.5224,32.5224,21416.0
2020-01-06 13:30:00,35.75,35.76,35.72,35.73,47486.0,32.5224,32.5315,32.4951,32.5042,47486.0
2020-01-06 13:35:00,35.73,35.75,35.73,35.75,13253.0,32.5042,32.5224,32.5042,32.5224,13253.0
2020-01-06 13:40:00,35.75,35.75,35.74,35.75,8898.0,32.5224,32.5224,32.5133,32.5224,8898.0
2020-01-06 13:45:00,35.75,35.77,35.74,35.75,36954.0,32.5224,32.5406,32.5133,32.5224,36954.0
2020-01-06 13:50:00,35.74,35.75,35.69,35.7,20627.0,32.5133,32.5224,32.4678,32.4769,20627.0
2020-01-06 13:55:00,35.69,35.7,35.67,35.68,16149.0,32.4678,32.4769,32.4497,32.4587,16149.0
2020-01-06 14:00:00,35.67,35.68,35.65,35.66,31196.0,32.4497,32.4587,32.4315,32.4406,31196.0
2020-01-06 14:05:00,35.66,35.71,35.66,35.69,43039.0,32.4406,32.486,32.4406,32.4678,43039.0
2020-01-06 14:10:00,35.69,35.72,35.68,35.7,53166.0,32.4678,32.4951,32.4587,32.4769,53166.0
2020-01-06 14:15:00,35.7,35.74,35.7,35.74,31152.0,32.4769,32.5133,32.4769,32.5133,31152.0
2020-01-06 14:20:00,35.73,35.76,35.71,35.72,39863.0,32.5042,32.5315,32.486,32.4951,39863.0
2020-01-06 14:25:00,35.71,35.74,35.71,35.72,38764.0,32.486,32.5133,32.486,32.4951,38764.0
2020-01-06 14:30:00,35.72,35.76,35.71,35.76,46721.0,32.4951,32.5315,32.486,32.5315,46721.0
2020-01-06 14:35:00,35.76,35.76,35.71,35.71,41628.0,32.5315,32.5315,32.486,32.486,41628.0
2020-01-06 14:40:00,35.71,35.72,35.71,35.72,12324.0,32.486,32.4951,32.486,32.4951,12324.0
2020-01-06 14:45:00,35.71,35.72,35.71,35.72,16648.0,32.486,32.4951,32.486,32.4951,16648.0
2020-01-06 14:50:00,35.72,35.72,35.71,35.72,9313.0,32.4951,32.4951,32.486,32.4951,9313.0
2020-01-06 14:55:00,35.71,35.74,35.7,35.7,74932.0,32.486,32.5133,32.4769,32.4769,74932.0
2020-01-06 15:00:00,35.7,35.71,35.7,35.7,28013.0,32.4769,32.486,32.4769,32.4769,28013.0
2020-01-06 15:05:00,35.7,35.71,35.69,35.69,24861.0,32.4769,32.486,32.4678,32.4678,24861.0
2020-01-06 15:10:00,35.69,35.74,35.69,35.73,59401.0,32.4678,32.5133,32.4678,32.5042,59401.0
2020-01-06 15:15:00,35.74,35.75,35.73,35.75,23018.0,32.5133,32.5224,32.5042,32.5224,23018.0
2020-01-06 15:20:00,35.75,35.79,35.74,35.79,43050.0,32.5224,32.5588,32.5133,32.5588,43050.0
2020-01-06 15:25:00,35.79,35.81,35.76,35.77,67407.0,32.5588,32.577,32.5315,32.5406,67407.0
2020-01-06 15:30:00,35.76,35.77,35.74,35.76,64684.0,32.5315,32.5406,32.5133,32.5315,64684.0
2020-01-06 15:35:00,35.76,35.78,35.75,35.77,49192.0,32.5315,32.5497,32.5224,32.5406,49192.0
2020-01-06 15:40:00,35.78,35.79,35.77,35.77,50282.0,32.5497,32.5588,32.5406,32.5406,50282.0
2020-01-06 15:45:00,35.78,35.8,35.77,35.8,95066.0,32.5497,32.5679,32.5406,32.5679,95066.0
2020-01-06 15:50:00,35.8,35.81,35.76,35.78,177077.0,32.5679,32.577,32.5315,32.5497,177077.0
2020-01-06 15:55:00,35.78,35.8,35.77,35.78,224843.0,32.5497,32.5679,32.5406,32.5497,224843.0
2020-01-07 09:30:00,35.66,35.7,35.53,35.57,135576.0,32.4406,32.4769,32.3223,32.3587,135576.0
2020-01-07 09:35:00,35.56,35.57,35.45,35.47,58820.0,32.3496,32.3587,32.2495,32.2677,58820.0
2020-01-07 09:40:00,35.46,35.49,35.41,35.47,44172.0,32.2586,32.2859,32.2131,32.2677,44172.0
2020-01-07 09:45:00,35.46,35.52,35.44,35.51,65522.0,32.2586,32.3132,32.2404,32.3041,65522.0
2020-01-07 09:50:00,35.51,35.57,35.5,35.54,34324.0,32.3041,32.3587,32.295,32.3314,34324.0
2020-01-07 09:55:00,35.53,35.54,35.46,35.5,120692.0,32.3223,32.3314,32.2586,32.295,120692.0
2020-01-07 10:00:00,35.5,35.51,35.46,35.49,82050.0,32.295,32.3041,32.2586,32.2859,82050.0
2020-01-07 10:05:00,35.5,35.5,35.48,35.49,25626.0,32.295,32.295,32.2768,32.2859,25626.0
2020-01-07 10:10:00,35.48,35.53,35.46,35.51,83345.0,32.2768,32.3223,32.2586,32.3041,83345.0
2020-01-07 10:15:00,35.51,35.53,35.48,35.48,37582.0,32.3041,32.3223,32.2768,32.2768,37582.0
2020-01-07 10:20:00,35.49,35.49,35.44,35.44,144983.0,32.2859,32.2859,32.2404,32.2404,144983.0
2020-01-07 10:25:00,35.45,35.45,35.4,35.43,53609.0,32.2495,32.2495,32.204,32.2313,53609.0
2020-01-07 10:30:00,35.43,35.45,35.35,35.35,124617.0,32.2313,32.2495,32.1585,32.1585,124617.0
2020-01-07 10:35:00,35.36,35.43,35.35,35.42,85226.0,32.1676,32.2313,32.1585,32.2222,85226.0
2020-01-07 10:40:00,35.41,35.41,35.36,35.38,51607.0,32.2131,32.2131,32.1676,32.1858,51607.0
2020-01-07 10:45:00,35.38,35.47,35.38,35.45,89586.0,32.1858,32.2677,32.1858,32.2495,89586.0
2020-01-07 10:50:00,35.45,35.48,35.43,35.48,86891.0,32.2495,32.2768,32.2313,32.2768,86891.0
2020-01-07 10:55:00,35.48,35.5,35.46,35.5,95146.0,32.2768,32.295,32.2586,32.295,95146.0
2020-01-07 11:00:00,35.5,35.61,35.49,35.59,221352.0,32.295,32.3951,32.2859,32.3769,221352.0
2020-01-07 11:05:00,35.59,35.64,35.58,35.61,27070.0,32.3769,32.4224,32.3678,32.3951,27070.0
2020-01-07 11:10:00,35.62,35.65,35.61,35.65,22833.0,32.4042,32.4315,32.3951,32.4315,22833.0
2020-01-07 11:15:00,35.65,35.66,35.62,35.64,40197.0,32.4315,32.4406,32.4042,32.4224,40197.0
2020-01-07 11:20:00,35.64,35.64,35.59,35.62,50208.0,32.4224,32.4224,32.3769,32.4042,50208.0
2020-01-07 11:25:00,35.62,35.63,35.57,35.58,36368.0,32.4042,32.4133,32.3587,32.3678,36368.0
2020-01-07 11:30:00,35.58,35.6,35.56,35.57,35071.0,32.3678,32.386,32.3496,32.3587,35071.0
2020-01-07 11:35:00,35.57,35.58,35.56,35.57,17518.0,32.3587,32.3678,32.3496,32.3587,17518.0
2020-01-07 11:40:00,35.57,35.6,35.56,35.57,49372.0,32.3587,32.386,32.3496,32.3587,49372.0
2020-01-07 11:45:00,35.58,35.59,35.55,35.59,42736.0,32.3678,32.3769,32.3405,32.3769,42736.0
2020-01-07 11:50:00,35.59,35.6,35.57,35.58,29090.0,32.3769,32.386,32.3587,32.3678,29090.0
2020-01-07 11:55:00,35.58,35.59,35.54,35.55,17011.0,32.3678,32.3769,32.3314,32.3405,17011.0
2020-01-07 12:00:00,35.54,35.55,35.53,35.54,24510.0,32.3314,32.3405,32.3223,32.3314,24510.0
2020-01-07 12:05:00,35.54,35.55,35.51,35.52,19670.0,32.3314,32.3405,32.3041,32.3132,19670.0
2020-01-07 12:10:00,35.51,35.54,35.5,35.52,22436.0,32.3041,32.3314,32.295,32.3132,22436.0
2020-01-07 12:15:00,35.52,35.53,35.52,35.52,7446.0,32.3132,32.3223,32.3132,32.3132,7446.0
2020-01-07 12:20:00,35.52,35.53,35.52,35.52,11730.0,32.3132,32.3223,32.3132,32.3132,11730.0
2020-01-07 12:25:00,35.52,35.53,35.5,35.52,21580.0,32.3132,32.3223,32.295,32.3132,21580.0
2020-01-07 12:30:00,35.51,35.54,35.5,35.54,42044.0,32.3041,32.3314,32.295,32.3314,42044.0
2020-01-07 12:35:00,35.54,35.55,35.5,35.51,30595.0,32.3314,32.3405,32.295,32.3041,30595.0
2020-01-07 12:40:00,35.51,35.51,35.48,35.5,17525.0,32.3041,32.3041,32.2768,32.295,17525.0
2020-01-07 12:45:00,35.5,35.5,35.48,35.48,7160.0,32.295,32.295,32.2768,32.2768,7160.0
2020-01-07 12:50:00,35.48,35.51,35.48,35.51,35880.0,32.2768,32.3041,32.2768,32.3041,35880.0
2020-01-07 12:55:00,35.51,35.58,35.5,35.57,79509.0,32.3041,32.3678,32.295,32.3587,79509.0
2020-01-07 13:00:00,35.58,35.62,35.58,35.61,38403.0,32.3678,32.4042,32.3678,32.3951,38403.0
2020-01-07 13:05:00,35.61,35.63,35.6,35.61,17214.0,32.3951,32.4133,32.386,32.3951,17214.0
2020-01-07 13:10:00,35.6,35.62,35.6,35.62,11293.0,32.386,32.4042,32.386,32.4042,11293.0
2020-01-07 13:15:00,35.61,35.65,35.61,35.65,31216.0,32.3951,32.4315,32.3951,32.4315,31216.0
2020-01-07 13:20:00,35.65,35.66,35.63,35.64,67837.0,32.4315,32.4406,32.4133,32.4224,67837.0
2020-01-07 13:25:00,35.64,35.65,35.64,35.65,12980.0,32.4224,32.4315,32.4224,32.4315,12980.0
2020-01-07 13:30:00,35.65,35.69,35.64,35.69,60702.0,32.4315,32.4678,32.4224,32.4678,60702.0
2020-01-07 13:35:00,35.69,35.7,35.68,35.69,24723.0,32.4678,32.4769,32.4587,32.4678,24723.0
2020-01-07 13:40:00,35.7,35.7,35.67,35.68,27435.0,32.4769,32.4769,32.4497,32.4587,27435.0
2020-01-07 13:45:00,35.68,35.68,35.64,35.65,45837.0,32.4587,32.4587,32.4224,32.4315,45837.0
2020-01-07 13:50:00,35.65,35.66,35.65,35.66,8987.0,32.4315,32.4406,32.4315,32.4406,8987.0
2020-01-07 13:55:00,35.66,35.67,35.65,35.66,16040.0,32.4406,32.4497,32.4315,32.4406,16040.0
2020-01-07 14:00:00,35.66,35.66,35.62,35.62,30625.0,32.4406,32.4406,32.4042,32.4042,30625.0
2020-01-07 14:05:00,35.62,35.63,35.61,35.63,24619.0,32.4042,32.4133,32.3951,32.4133,24619.0
2020-01-07 14:10:00,35.62,35.64,35.61,35.63,24921.0,32.4042,32.4224,32.3951,32.4133,24921.0
2020-01-07 14:15:00,35.64,35.64,35.6,35.62,29263.0,32.4224,32.4224,32.386,32.4042,29263.0
2020-01-07 14:20:00,35.63,35.63,35.6,35.61,69319.0,32.4133,32.4133,32.386,32.3951,69319.0
2020-01-07 14:25:00,35.61,35.64,35.61,35.63,39160.0,32.3951,32.4224,32.3951,32.4133,39160.0
2020-01-07 14:30:00,35.62,35.63,35.61,35.63,51997.0,32.4042,32.4133,32.3951,32.4133,51997.0
2020-01-07 14:35:00,35.63,35.63,35.58,35.59,52175.0,32.4133,32.4133,32.3678,32.3769,52175.0
2020-01-07 14:40:00,35.59,35.6,35.55,35.55,40217.0,32.3769,32.386,32.3405,32.3405,40217.0
2020-01-07 14:45:00,35.55,35.56,35.53,35.54,62046.0,32.3405,32.3496,32.3223,32.3314,62046.0
2020-01-07 14:50:00,35.54,35.54,35.5,35.5,40570.0,32.3314,32.3314,32.295,32.295,40570.0
2020-01-07 14:55:00,35.5,35.53,35.5,35.52,37706.0,32.295,32.3223,32.295,32.3132,37706.0
2020-01-07 15:00:00,35.53,35.55,35.52,35.54,43335.0,32.3223,32.3405,32.3132,32.3314,43335.0
2020-01-07 15:05:00,35.53,35.56,35.53,35.55,24805.0,32.3223,32.3496,32.3223,32.3405,24805.0
2020-01-07 15:10:00,35.56,35.59,35.55,35.59,53690.0,32.3496,32.3769,32.3405,32.3769,53690.0
2020-01-07 15:15:00,35.59,35.62,35.58,35.62,25685.0,32.3769,32.4042,32.3678,32.4042,25685.0
2020-01-07 15:20:00,35.62,35.63,35.6,35.61,35605.0,32.4042,32.4133,32.386,32.3951,35605.0
2020-01-07 15:25:00,35.61,35.63,35.6,35.63,52332.0,32.3951,32.4133,32.386,32.4133,52332.0
2020-01-07 15:30:00,35.63,35.63,35.61,35.63,66956.0,32.4133,32.4133,32.3951,32.4133,66956.0
2020-01-07 15:35:00,35.63,35.63,35.58,35.59,99317.0,32.4133,32.4133,32.3678,32.3769,99317.0
2020-01-07 15:40:00,35.58,35.6,35.57,35.59,108623.0,32.3678,32.386,32.3587,32.3769,108623.0
2020-01-07 15:45:00,35.59,35.62,35.58,35.62,93245.0,32.3769,32.4042,32.3678,32.4042,93245.0
2020-01-07 15:50:00,35.61,35.62,35.54,35.62,256106.0,32.3951,32.4042,32.3314,32.4042,256106.0
2020-01-07 15:55:00,35.61,35.63,35.57,35.63,370118.0,32.3951,32.4133,32.3587,32.4133,370118.0
2020-01-08 09:30:00,35.71,35.72,35.57,35.7,87050.0,32.486,32.4951,32.3587,32.4769,87050.0
2020-01-08 09:35:00,35.7,35.72,35.66,35.68,47217.0,32.4769,32.4951,32.4406,32.4587,47217.0
2020-01-08 09:40:00,35.7,35.76,35.69,35.76,44633.0,32.4769,32.5315,32.4678,32.5315,44633.0
2020-01-08 09:45:00,35.75,35.8,35.74,35.8,39648.0,32.5224,32.5679,32.5133,32.5679,39648.0
2020-01-08 09:50:00,35.8,35.83,35.78,35.82,45081.0,32.5679,32.5952,32.5497,32.5861,45081.0
2020-01-08 09:55:00,35.83,35.85,35.82,35.83,38960.0,32.5952,32.6134,32.5861,32.5952,38960.0
2020-01-08 10:00:00,35.84,35.85,35.83,35.85,48783.0,32.6043,32.6134,32.5952,32.6134,48783.0
2020-01-08 10:05:00,35.85,35.85,35.81,35.84,40730.0,32.6134,32.6134,32.577,32.6043,40730.0
2020-01-08 10:10:00,35.84,35.88,35.83,35.86,40616.0,32.6043,32.6407,32.5952,32.6225,40616.0
2020-01-08 10:15:00,35.87,35.89,35.86,35.87,65640.0,32.6316,32.6498,32.6225,32.6316,65640.0
2020-01-08 10:20:00,35.87,35.87,35.83,35.83,48247.0,32.6316,32.6316,32.5952,32.5952,48247.0
2020-01-08 10:25:00,35.84,35.85,35.82,35.84,83098.0,32.6043,32.6134,32.5861,32.6043,83098.0
2020-01-08 10:30:00,35.84,35.86,35.78,35.81,72804.0,32.6043,32.6225,32.5497,32.577,72804.0
2020-01-08 10:35:00,35.8,35.83,35.8,35.81,22698.0,32.5679,32.5952,32.5679,32.577,22698.0
2020-01-08 10:40:00,35.8,35.81,35.77,35.8,46757.0,32.5679,32.577,32.5406,32.5679,46757.0
2020-01-08 10:45:00,35.8,35.83,35.73,35.75,88962.0,32.5679,32.5952,32.5042,32.5224,88962.0
2020-01-08 10:50:00,35.75,35.77,35.73,35.77,23374.0,32.5224,32.5406,32.5042,32.5406,23374.0
2020-01-08 10:55:00,35.77,35.77,35.73,35.73,31828.0,32.5406,32.5406,32.5042,32.5042,31828.0
2020-01-08 11:00:00,35.73,35.74,35.69,35.7,33641.0,32.5042,32.5133,32.4678,32.4769,33641.0
2020-01-08 11:05:00,35.7,35.75,35.69,35.75,39612.0,32.4769,32.5224,32.4678,32.5224,39612.0
2020-01-08 11:10:00,35.75,35.76,35.74,35.75,19532.0,32.5224,32.5315,32.5133,32.5224,19532.0
2020-01-08 11:15:00,35.75,35.79,35.75,35.78,39638.0,32.5224,32.5588,32.5224,32.5497,39638.0
2020-01-08 11:20:00,35.78,35.8,35.77,35.8,33961.0,32.5497,32.5679,32.5406,32.5679,33961.0
2020-01-08 11:25:00,35.8,35.88,35.77,35.85,80700.0,32.5679,32.6407,32.5406,32.6134,80700.0
2020-01-08 11:30:00,35.86,35.86,35.79,35.84,79144.0,32.6225,32.6225,32.5588,32.6043,79144.0
2020-01-08 11:35:00,35.84,35.95,35.83,35.94,119400.0,32.6043,32.7044,32.5952,32.6953,119400.0
2020-01-08 11:40:00,35.94,36.01,35.94,36.01,64815.0,32.6953,32.759,32.6953,32.759,64815.0
2020-01-08 11:45:00,36.01,36.03,35.99,36.02,44408.0,32.759,32.7772,32.7408,32.7681,44408.0
2020-01-08 11:50:00,36.02,36.04,36.01,36.04,56780.0,32.7681,32.7862,32.759,32.7862,56780.0
2020-01-08 11:55:00,36.04,36.06,36.02,36.06,71775.0,32.7862,32.8044,32.7681,32.8044,71775.0
2020-01-08 12:00:00,36.05,36.08,36.02,36.03,57976.0,32.7953,32.8226,32.7681,32.7772,57976.0
2020-01-08 12:05:00,36.03,36.04,36.01,36.01,25710.0,32.7772,32.7862,32.759,32.759,25710.0
2020-01-08 12:10:00,36.02,36.02,36.0,36.01,77894.0,32.7681,32.7681,32.7499,32.759,77894.0
2020-01-08 12:15:00,36.01,36.01,35.96,36.01,87159.0,32.759,32.759,32.7135,32.759,87159.0
2020-01-08 12:20:00,36.01,36.03,35.99,35.99,42572.0,32.759,32.7772,32.7408,32.7408,42572.0
2020-01-08 12:25:00,36.0,36.01,35.98,35.98,28934.0,32.7499,32.759,32.7317,32.7317,28934.0
2020-01-08 12:30:00,35.99,36.0,35.98,36.0,29789.0,32.7408,32.7499,32.7317,32.7499,29789.0
2020-01-08 12:35:00,36.0,36.0,35.94,35.95,40876.0,32.7499,32.7499,32.6953,32.7044,40876.0
2020-01-08 12:40:00,35.95,35.97,35.94,35.96,28216.0,32.7044,32.7226,32.6953,32.7135,28216.0
2020-01-08 12:45:00,35.95,35.99,35.95,35.99,19042.0,32.7044,32.7408,32.7044,32.7408,19042.0
2020-01-08 12:50:00,35.98,35.99,35.97,35.98,22203.0,32.7317,32.7408,32.7226,32.7317,22203.0
2020-01-08 12:55:00,35.98,35.98,35.95,35.95,25828.0,32.7317,32.7317,32.7044,32.7044,25828.0
2020-01-08 13:00:00,35.95,35.95,35.92,35.94,31061.0,32.7044,32.7044,32.6771,32.6953,31061.0
2020-01-08 13:05:00,35.93,35.95,35.92,35.93,36742.0,32.6862,32.7044,32.6771,32.6862,36742.0
2020-01-08 13:10:00,35.92,35.93,35.89,35.92,20486.0,32.6771,32.6862,32.6498,32.6771,20486.0
2020-01-08 13:15:00,35.92,35.92,35.88,35.9,19329.0,32.6771,32.6771,32.6407,32.6589,19329.0
2020-01-08 13:20:00,35.9,35.91,35.89,35.9,21226.0,32.6589,32.668,32.6498,32.6589,21226.0
2020-01-08 13:25:00,35.9,35.92,35.9,35.9,23498.0,32.6589,32.6771,32.6589,32.6589,23498.0
2020-01-08 13:30:00,35.91,35.93,35.9,35.93,14860.0,32.668,32.6862,32.6589,32.6862,14860.0
2020-01-08 13:35:00,35.93,35.95,35.92,35.94,44137.0,32.6862,32.7044,32.6771,32.6953,44137.0
2020-01-08 13:40:00,35.94,35.94,35.89,35.9,24146.0,32.6953,32.6953,32.6498,32.6589,24146.0
2020-01-08 13:45:00,35.9,35.91,35.88,35.89,41824.0,32.6589,32.668,32.6407,32.6498,41824.0
2020-01-08 13:50:00,35.88,35.91,35.88,35.9,29996.0,32.6407,32.668,32.6407,32.6589,29996.0
2020-01-08 13:55:00,35.9,35.9,35.85,35.87,32469.0,32.6589,32.6589,32.6134,32.6316,32469.0
2020-01-08 14:00:00,35.87,35.88,35.86,35.86,39247.0,32.6316,32.6407,32.6225,32.6225,39247.0
2020-01-08 14:05:00,35.87,35.88,35.86,35.87,25309.0,32.6316,32.6407,32.6225,32.6316,25309.0
2020-01-08 14:10:00,35.87,35.87,35.86,35.87,17842.0,32.6316,32.6316,32.6225,32.6316,17842.0
2020-01-08 14:15:00,35.87,35.87,35.84,35.84,37232.0,32.6316,32.6316,32.6043,32.6043,37232.0
2020-01-08 14:20:00,35.84,35.86,35.84,35.85,27401.0,32.6043,32.6225,32.6043,32.6134,27401.0
2020-01-08 14:25:00,35.86,35.86,35.8,35.82,56044.0,32.6225,32.6225,32.5679,32.5861,56044.0
2020-01-08 14:30:00,35.82,35.82,35.79,35.8,27660.0,32.5861,32.5861,32.5588,32.5679,27660.0
2020-01-08 14:35:00,35.8,35.82,35.8,35.81,25451.0,32.5679,32.5861,32.5679,32.577,25451.0
2020-01-08 14:40:00,35.82,35.83,35.8,35.81,22140.0,32.5861,32.5952,32.5679,32.577,22140.0
2020-01-08 14:45:00,35.8,35.87,35.79,35.86,109220.0,32.5679,32.6316,32.5588,32.6225,109220.0
2020-01-08 14:50:00,35.87,35.87,35.83,35.84,41487.0,32.6316,32.6316,32.5952,32.6043,41487.0
2020-01-08 14:55:00,35.84,35.85,35.8,35.8,33096.0,32.6043,32.6134,32.5679,32.5679,33096.0
2020-01-08 15:00:00,35.8,35.83,35.79,35.82,57787.0,32.5679,32.5952,32.5588,32.5861,57787.0
2020-01-08 15:05:00,35.83,35.84,35.81,35.82,55889.0,32.5952,32.6043,32.577,32.5861,55889.0
2020-01-08 15:10:00,35.82,35.84,35.81,35.83,39704.0,32.5861,32.6043,32.577,32.5952,39704.0
2020-01-08 15:15:00,35.83,35.86,35.81,35.86,48935.0,32.5952,32.6225,32.577,32.6225,48935.0
2020-01-08 15:20:00,35.85,35.9,35.84,35.9,88696.0,32.6134,32.6589,32.6043,32.6589,88696.0
2020-01-08 15:25:00,35.9,35.9,35.87,35.88,33237.0,32.6589,32.6589,32.6316,32.6407,33237.0
2020-01-08 15:30:00,35.88,35.88,35.84,35.84,61687.0,32.6407,32.6407,32.6043,32.6043,61687.0
2020-01-08 15:35:00,35.84,35.86,35.82,35.85,85275.0,32.6043,32.6225,32.5861,32.6134,85275.0
2020-01-08 15:40:00,35.85,35.85,35.8,35.82,80053.0,32.6134,32.6134,32.5679,32.5861,80053.0
2020-01-08 15:45:00,35.81,35.82,35.72,35.72,216938.0,32.577,32.5861,32.4951,32.4951,216938.0
2020-01-08 15:50:00,35.72,35.72,35.62,35.62,363314.0,32.4951,32.4951,32.4042,32.4042,363314.0
2020-01-08 15:55:00,35.62,35.64,35.57,35.59,539157.0,32.4042,32.4224,32.3587,32.3769,539157.0
2020-01-09 09:30:00,35.14,35.27,35.06,35.24,229957.0,31.9675,32.0858,31.8947,32.0585,229957.0
2020-01-09 09:35:00,35.25,35.45,35.21,35.41,318290.0,32.0676,32.2495,32.0312,32.2131,318290.0
2020-01-09 09:40:00,35.41,35.41,35.22,35.25,137521.0,32.2131,32.2131,32.0403,32.0676,137521.0
2020-01-09 09:45:00,35.25,35.39,35.23,35.36,233923.0,32.0676,32.1949,32.0494,32.1676,233923.0
2020-01-09 09:50:00,35.36,35.38,35.31,35.33,169384.0,32.1676,32.1858,32.1222,32.1403,169384.0
2020-01-09 09:55:00,35.33,35.34,35.26,35.27,133042.0,32.1403,32.1494,32.0767,32.0858,133042.0
2020-01-09 10:00:00,35.26,35.3,35.24,35.25,454783.0,32.0767,32.1131,32.0585,32.0676,454783.0
2020-01-09 10:05:00,35.25,35.27,35.2,35.23,62386.0,32.0676,32.0858,32.0221,32.0494,62386.0
2020-01-09 10:10:00,35.23,35.29,35.23,35.27,28049.0,32.0494,32.104,32.0494,32.0858,28049.0
2020-01-09 10:15:00,35.27,35.27,35.23,35.23,64359.0,32.0858,32.0858,32.0494,32.0494,64359.0
2020-01-09 10:20:00,35.23,35.24,35.19,35.19,44729.0,32.0494,32.0585,32.013,32.013,44729.0
2020-01-09 10:25:00,35.19,35.19,35.15,35.17,60719.0,32.013,32.013,31.9766,31.9948,60719.0
2020-01-09 10:30:00,35.17,35.18,35.14,35.15,41284.0,31.9948,32.0039,31.9675,31.9766,41284.0
2020-01-09 10:35:00,35.16,35.18,35.11,35.17,151350.0,31.9857,32.0039,31.9402,31.9948,151350.0
2020-01-09 10:40:00,35.17,35.17,35.13,35.15,26913.0,31.9948,31.9948,31.9584,31.9766,26913.0
2020-01-09 10:45:00,35.15,35.15,35.11,35.12,49433.0,31.9766,31.9766,31.9402,31.9493,49433.0
2020-01-09 10:50:00,35.12,35.13,35.09,35.11,103077.0,31.9493,31.9584,31.922,31.9402,103077.0
2020-01-09 10:55:00,35.11,35.13,35.09,35.12,88699.0,31.9402,31.9584,31.922,31.9493,88699.0
2020-01-09 11:00:00,35.11,35.12,35.07,35.07,95470.0,31.9402,31.9493,31.9038,31.9038,95470.0
2020-01-09 11:05:00,35.07,35.08,35.03,35.03,87516.0,31.9038,31.9129,31.8674,31.8674,87516.0
2020-01-09 11:10:00,35.03,35.11,35.03,35.09,78008.0,31.8674,31.9402,31.8674,31.922,78008.0
2020-01-09 11:15:00,35.08,35.08,35.01,35.03,74762.0,31.9129,31.9129,31.8492,31.8674,74762.0
2020-01-09 11:20:00,35.02,35.09,35.02,35.08,39548.0,31.8583,31.922,31.8583,31.9129,39548.0
2020-01-09 11:25:00,35.08,35.08,35.03,35.04,42936.0,31.9129,31.9129,31.8674,31.8765,42936.0
2020-01-09 11:30:00,35.03,35.09,35.03,35.07,42487.0,31.8674,31.922,31.8674,31.9038,42487.0
2020-01-09 11:35:00,35.07,35.1,35.07,35.07,62459.0,31.9038,31.9311,31.9038,31.9038,62459.0
2020-01-09 11:40:00,35.08,35.08,35.05,35.05,43490.0,31.9129,31.9129,31.8856,31.8856,43490.0
2020-01-09 11:45:00,35.06,35.1,35.05,35.09,35932.0,31.8947,31.9311,31.8856,31.922,35932.0
2020-01-09 11:50:00,35.09,35.1,35.08,35.09,22968.0,31.922,31.9311,31.9129,31.922,22968.0
2020-01-09 11:55:00,35.08,35.14,35.07,35.14,74268.0,31.9129,31.9675,31.9038,31.9675,74268.0
2020-01-09 12:00:00,35.14,35.14,35.09,35.09,65167.0,31.9675,31.9675,31.922,31.922,65167.0
2020-01-09 12:05:00,35.09,35.1,35.08,35.08,23242.0,31.922,31.9311,31.9129,31.9129,23242.0
2020-01-09 12:10:00,35.09,35.11,35.07,35.09,66226.0,31.922,31.9402,31.9038,31.922,66226.0
2020-01-09 12:15:00,35.1,35.13,35.09,35.12,41089.0,31.9311,31.9584,31.922,31.9493,41089.0
2020-01-09 12:20:00,35.12,35.13,35.09,35.09,42461.0,31.9493,31.9584,31.922,31.922,42461.0
2020-01-09 12:25:00,35.1,35.1,35.08,35.08,36235.0,31.9311,31.9311,31.9129,31.9129,36235.0
2020-01-09 12:30:00,35.08,35.09,35.05,35.05,97818.0,31.9129,31.922,31.8856,31.8856,97818.0
2020-01-09 12:35:00,35.06,35.09,35.05,35.05,70072.0,31.8947,31.922,31.8856,31.8856,70072.0
2020-01-09 12:40:00,35.05,35.05,35.03,35.04,31362.0,31.8856,31.8856,31.8674,31.8765,31362.0
2020-01-09 12:45:00,35.04,35.06,35.04,35.05,44470.0,31.8765,31.8947,31.8765,31.8856,44470.0
2020-01-09 12:50:00,35.05,35.08,35.05,35.07,33232.0,31.8856,31.9129,31.8856,31.9038,33232.0
2020-01-09 12:55:00,35.07,35.07,35.06,35.06,38310.0,31.9038,31.9038,31.8947,31.8947,38310.0
2020-01-09 13:00:00,35.07,35.07,35.03,35.05,52255.0,31.9038,31.9038,31.8674,31.8856,52255.0
2020-01-09 13:05:00,35.04,35.06,35.04,35.05,41485.0,31.8765,31.8947,31.8765,31.8856,41485.0
2020-01-09 13:10:00,35.05,35.06,35.04,35.06,30403.0,31.8856,31.8947,31.8765,31.8947,30403.0
2020-01-09 13:15:00,35.06,35.06,35.02,35.04,36723.0,31.8947,31.8947,31.8583,31.8765,36723.0
2020-01-09 13:20:00,35.04,35.04,35.02,35.03,23015.0,31.8765,31.8765,31.8583,31.8674,23015.0
2020-01-09 13:25:00,35.04,35.06,35.03,35.06,34668.0,31.8765,31.8947,31.8674,31.8947,34668.0
2020-01-09 13:30:00,35.06,35.08,35.05,35.07,110032.0,31.8947,31.9129,31.8856,31.9038,110032.0
2020-01-09 13:35:00,35.07,35.08,35.05,35.05,143507.0,31.9038,31.9129,31.8856,31.8856,143507.0
2020-01-09 13:40:00,35.05,35.11,35.05,35.08,676006.0,31.8856,31.9402,31.8856,31.9129,676006.0
2020-01-09 13:45:00,35.08,35.12,35.07,35.11,91019.0,31.9129,31.9493,31.9038,31.9402,91019.0
2020-01-09 13:50:00,35.11,35.13,35.07,35.08,63513.0,31.9402,31.9584,31.9038,31.9129,63513.0
2020-01-09 13:55:00,35.08,35.08,35.06,35.06,42167.0,31.9129,31.9129,31.8947,31.8947,42167.0
2020-01-09 14:00:00,35.06,35.08,35.05,35.07,91890.0,31.8947,31.9129,31.8856,31.9038,91890.0
2020-01-09 14:05:00,35.07,35.07,35.04,35.06,99198.0,31.9038,31.9038,31.8765,31.8947,99198.0
2020-01-09 14:10:00,35.05,35.06,35.04,35.05,17299.0,31.8856,31.8947,31.8765,31.8856,17299.0
2020-01-09 14:15:00,35.04,35.06,35.01,35.02,315763.0,31.8765,31.8947,31.8492,31.8583,315763.0
2020-01-09 14:20:00,35.03,35.04,35.01,35.01,62273.0,31.8674,31.8765,31.8492,31.8492,62273.0
2020-01-09 14:25:00,35.02,35.05,35.01,35.04,125976.0,31.8583,31.8856,31.8492,31.8765,125976.0
2020-01-09 14:30:00,35.04,35.04,35.02,35.04,85118.0,31.8765,31.8765,31.8583,31.8765,85118.0
2020-01-09 14:35:00,35.04,35.08,35.03,35.07,325025.0,31.8765,31.9129,31.8674,31.9038,325025.0
2020-01-09 14:40:00,35.08,35.08,35.04,35.05,267077.0,31.9129,31.9129,31.8765,31.8856,267077.0
2020-01-09 14:45:00,35.04,35.05,35.01,35.02,90078.0,31.8765,31.8856,31.8492,31.8583,90078.0
2020-01-09 14:50:00,35.02,35.03,35.0,35.02,104129.0,31.8583,31.8674,31.8401,31.8583,104129.0
2020-01-09 14:55:00,35.02,35.07,35.02,35.04,134090.0,31.8583,31.9038,31.8583,31.8765,134090.0
2020-01-09 15:00:00,35.04,35.06,35.03,35.04,102714.0,31.8765,31.8947,31.8674,31.8765,102714.0
2020-01-09 15:05:00,35.04,35.04,35.0,35.02,96631.0,31.8765,31.8765,31.8401,31.8583,96631.0
2020-01-09 15:10:00,35.01,35.03,34.98,35.02,217534.0,31.8492,31.8674,31.8219,31.8583,217534.0
2020-01-09 15:15:00,35.02,35.02,34.99,34.99,62477.0,31.8583,31.8583,31.831,31.831,62477.0
2020-01-09 15:20:00,35.0,35.0,34.97,34.98,70275.0,31.8401,31.8401,31.8128,31.8219,70275.0
2020-01-09 15:25:00,34.98,35.05,34.97,35.05,73638.0,31.8219,31.8856,31.8128,31.8856,73638.0
2020-01-09 15:30:00,35.05,35.1,35.04,35.1,94582.0,31.8856,31.9311,31.8765,31.9311,94582.0
2020-01-09 15:35:00,35.1,35.11,35.08,35.09,110017.0,31.9311,31.9402,31.9129,31.922,110017.0
2020-01-09 15:40:00,35.08,35.09,35.06,35.09,103310.0,31.9129,31.922,31.8947,31.922,103310.0
2020-01-09 15:45:00,35.09,35.09,35.07,35.08,130345.0,31.922,31.922,31.9038,31.9129,130345.0
2020-01-09 15:50:00,35.08,35.16,35.08,35.15,460222.0,31.9129,31.9857,31.9129,31.9766,460222.0
2020-01-09 15:55:00,35.15,35.18,35.13,35.18,806640.0,31.9766,32.0039,31.9584,32.0039,806640.0
2020-01-10 09:30:00,35.22,35.23,35.08,35.09,137293.0,32.0403,32.0494,31.9129,31.922,137293.0
2020-01-10 09:35:00,35.09,35.13,35.01,35.05,38181.0,31.922,31.9584,31.8492,31.8856,38181.0
2020-01-10 09:40:00,35.05,35.09,34.99,34.99,53802.0,31.8856,31.922,31.831,31.831,53802.0
2020-01-10 09:45:00,35.0,35.05,34.96,35.03,54076.0,31.8401,31.8856,31.8038,31.8674,54076.0
2020-01-10 09:50:00,35.03,35.05,35.03,35.04,43586.0,31.8674,31.8856,31.8674,31.8765,43586.0
2020-01-10 09:55:00,35.04,35.04,34.98,34.98,35478.0,31.8765,31.8765,31.8219,31.8219,35478.0
2020-01-10 10:00:00,34.98,35.06,34.97,35.05,62993.0,31.8219,31.8947,31.8128,31.8856,62993.0
2020-01-10 10:05:00,35.04,35.07,35.03,35.06,27979.0,31.8765,31.9038,31.8674,31.8947,27979.0
2020-01-10 10:10:00,35.05,35.09,35.03,35.04,63306.0,31.8856,31.922,31.8674,31.8765,63306.0
2020-01-10 10:15:00,35.05,35.05,35.01,35.03,60806.0,31.8856,31.8856,31.8492,31.8674,60806.0
2020-01-10 10:20:00,35.04,35.04,35.0,35.01,44025.0,31.8765,31.8765,31.8401,31.8492,44025.0
2020-01-10 10:25:00,35.01,35.03,35.0,35.01,38520.0,31.8492,31.8674,31.8401,31.8492,38520.0
2020-01-10 10:30:00,35.01,35.09,35.0,35.09,84327.0,31.8492,31.922,31.8401,31.922,84327.0
2020-01-10 10:35:00,35.08,35.11,35.08,35.1,39368.0,31.9129,31.9402,31.9129,31.9311,39368.0
2020-01-10 10:40:00,35.11,35.16,35.09,35.14,34492.0,31.9402,31.9857,31.922,31.9675,34492.0
2020-01-10 10:45:00,35.15,35.15,35.07,35.08,32162.0,31.9766,31.9766,31.9038,31.9129,32162.0
2020-01-10 10:50:00,35.07,35.12,35.04,35.12,208103.0,31.9038,31.9493,31.8765,31.9493,208103.0
2020-01-10 10:55:00,35.12,35.14,35.11,35.12,75114.0,31.9493,31.9675,31.9402,31.9493,75114.0
2020-01-10 11:00:00,35.12,35.13,35.09,35.13,78840.0,31.9493,31.9584,31.922,31.9584,78840.0
2020-01-10 11:05:00,35.13,35.15,35.12,35.14,44135.0,31.9584,31.9766,31.9493,31.9675,44135.0
2020-01-10 11:10:00,35.14,35.15,35.08,35.08,34398.0,31.9675,31.9766,31.9129,31.9129,34398.0
2020-01-10 11:15:00,35.08,35.09,35.04,35.05,17591.0,31.9129,31.922,31.8765,31.8856,17591.0
2020-01-10 11:20:00,35.05,35.09,35.04,35.07,81037.0,31.8856,31.922,31.8765,31.9038,81037.0
2020-01-10 11:25:00,35.07,35.08,35.02,35.02,26803.0,31.9038,31.9129,31.8583,31.8583,26803.0
2020-01-10 11:30:00,35.02,35.04,34.99,35.03,63380.0,31.8583,31.8765,31.831,31.8674,63380.0
2020-01-10 11:35:00,35.02,35.06,35.02,35.05,38916.0,31.8583,31.8947,31.8583,31.8856,38916.0
2020-01-10 11:40:00,35.05,35.05,34.99,34.99,81477.0,31.8856,31.8856,31.831,31.831,81477.0
2020-01-10 11:45:00,34.99,35.0,34.96,34.97,32216.0,31.831,31.8401,31.8038,31.8128,32216.0
2020-01-10 11:50:00,34.97,35.01,34.94,35.0,45792.0,31.8128,31.8492,31.7856,31.8401,45792.0
2020-01-10 11:55:00,35.01,35.01,34.99,35.0,22040.0,31.8492,31.8492,31.831,31.8401,22040.0
2020-01-10 12:00:00,35.0,35.0,34.97,34.97,16137.0,31.8401,31.8401,31.8128,31.8128,16137.0
2020-01-10 12:05:00,34.98,34.98,34.94,34.94,73335.0,31.8219,31.8219,31.7856,31.7856,73335.0
2020-01-10 12:10:00,34.93,34.98,34.92,34.98,36765.0,31.7765,31.8219,31.7674,31.8219,36765.0
2020-01-10 12:15:00,34.98,34.98,34.94,34.95,30414.0,31.8219,31.8219,31.7856,31.7947,30414.0
2020-01-10 12:20:00,34.95,34.98,34.95,34.97,28305.0,31.7947,31.8219,31.7947,31.8128,28305.0
2020-01-10 12:25:00,34.98,34.98,34.96,34.98,40420.0,31.8219,31.8219,31.8038,31.8219,40420.0
2020-01-10 12:30:00,34.98,34.98,34.97,34.97,9061.0,31.8219,31.8219,31.8128,31.8128,9061.0
2020-01-10 12:35:00,34.97,34.98,34.96,34.96,18434.0,31.8128,31.8219,31.8038,31.8038,18434.0
2020-01-10 12:40:00,34.97,34.97,34.96,34.96,17037.0,31.8128,31.8128,31.8038,31.8038,17037.0
2020-01-10 12:45:00,34.97,34.98,34.96,34.98,25538.0,31.8128,31.8219,31.8038,31.8219,25538.0
2020-01-10 12:50:00,34.98,34.99,34.97,34.98,33850.0,31.8219,31.831,31.8128,31.8219,33850.0
2020-01-10 12:55:00,34.98,35.04,34.98,35.0,56165.0,31.8219,31.8765,31.8219,31.8401,56165.0
2020-01-10 13:00:00,35.0,35.05,34.99,35.04,35169.0,31.8401,31.8856,31.831,31.8765,35169.0
2020-01-10 13:05:00,35.04,35.06,35.03,35.05,20761.0,31.8765,31.8947,31.8674,31.8856,20761.0
2020-01-10 13:10:00,35.05,35.07,35.05,35.05,19255.0,31.8856,31.9038,31.8856,31.8856,19255.0
2020-01-10 13:15:00,35.06,35.06,35.04,35.05,18904.0,31.8947,31.8947,31.8765,31.8856,18904.0
2020-01-10 13:20:00,35.06,35.06,35.04,35.05,15265.0,31.8947,31.8947,31.8765,31.8856,15265.0
2020-01-10 13:25:00,35.05,35.05,35.01,35.01,38753.0,31.8856,31.8856,31.8492,31.8492,38753.0
2020-01-10 13:30:00,35.02,35.04,35.01,35.04,23054.0,31.8583,31.8765,31.8492,31.8765,23054.0
2020-01-10 13:35:00,35.04,35.04,35.02,35.03,16756.0,31.8765,31.8765,31.8583,31.8674,16756.0
2020-01-10 13:40:00,35.03,35.03,35.0,35.01,24260.0,31.8674,31.8674,31.8401,31.8492,24260.0
2020-01-10 13:45:00,35.02,35.02,35.01,35.01,10342.0,31.8583,31.8583,31.8492,31.8492,10342.0
2020-01-10 13:50:00,35.01,35.02,34.97,34.98,25530.0,31.8492,31.8583,31.8128,31.8219,25530.0
2020-01-10 13:55:00,34.98,34.99,34.98,34.98,16472.0,31.8219,31.831,31.8219,31.8219,16472.0
2020-01-10 14:00:00,34.98,35.01,34.97,35.01,44066.0,31.8219,31.8492,31.8128,31.8492,44066.0
2020-01-10 14:05:00,35.01,35.02,35.0,35.01,17534.0,31.8492,31.8583,31.8401,31.8492,17534.0
2020-01-10 14:10:00,35.01,35.01,34.97,34.97,16786.0,31.8492,31.8492,31.8128,31.8128,16786.0
2020-01-10 14:15:00,34.97,35.0,34.96,35.0,31667.0,31.8128,31.8401,31.8038,31.8401,31667.0
2020-01-10 14:20:00,34.99,35.0,34.98,34.98,19212.0,31.831,31.8401,31.8219,31.8219,19212.0
2020-01-10 14:25:00,34.98,34.99,34.96,34.96,31078.0,31.8219,31.831,31.8038,31.8038,31078.0
2020-01-10 14:30:00,34.97,34.97,34.94,34.94,43192.0,31.8128,31.8128,31.7856,31.7856,43192.0
2020-01-10 14:35:00,34.95,34.96,34.93,34.93,41296.0,31.7947,31.8038,31.7765,31.7765,41296.0
2020-01-10 14:40:00,34.93,34.94,34.93,34.94,17227.0,31.7765,31.7856,31.7765,31.7856,17227.0
2020-01-10 14:45:00,34.94,34.94,34.92,34.94,47339.0,31.7856,31.7856,31.7674,31.7856,47339.0
2020-01-10 14:50:00,34.93,34.94,34.93,34.94,10401.0,31.7765,31.7856,31.7765,31.7856,10401.0
2020-01-10 14:55:00,34.94,34.95,34.93,34.95,36053.0,31.7856,31.7947,31.7765,31.7947,36053.0
2020-01-10 15:00:00,34.95,34.96,34.94,34.95,39560.0,31.7947,31.8038,31.7856,31.7947,39560.0
2020-01-10 15:05:00,34.95,34.96,34.92,34.93,53712.0,31.7947,31.8038,31.7674,31.7765,53712.0
2020-01-10 15:10:00,34.93,34.95,34.92,34.95,27599.0,31.7765,31.7947,31.7674,31.7947,27599.0
2020-01-10 15:15:00,34.94,34.95,34.86,34.87,103358.0,31.7856,31.7947,31.7128,31.7219,103358.0
2020-01-10 15:20:00,34.87,34.88,34.84,34.84,114895.0,31.7219,31.731,31.6946,31.6946,114895.0
2020-01-10 15:25:00,34.84,34.9,34.83,34.9,145676.0,31.6946,31.7492,31.6855,31.7492,145676.0
2020-01-10 15:30:00,34.91,34.91,34.85,34.87,93926.0,31.7583,31.7583,31.7037,31.7219,93926.0
2020-01-10 15:35:00,34.86,34.88,34.83,34.83,121162.0,31.7128,31.731,31.6855,31.6855,121162.0
2020-01-10 15:40:00,34.84,34.85,34.81,34.85,86636.0,31.6946,31.7037,31.6673,31.7037,86636.0
2020-01-10 15:45:00,34.84,34.88,34.81,34.81,146976.0,31.6946,31.731,31.6673,31.6673,146976.0
2020-01-10 15:50:00,34.8,34.89,34.79,34.89,272074.0,31.6582,31.7401,31.6491,31.7401,272074.0
2020-01-10 15:55:00,34.89,34.93,34.87,34.9,332069.0,31.7401,31.7765,31.7219,31.7492,332069.0
2020-01-13 09:30:00,34.89,34.89,34.59,34.68,409209.0,31.7401,31.7401,31.4672,31.549,409209.0
2020-01-13 09:35:00,34.68,34.79,34.61,34.61,129762.0,31.549,31.6491,31.4854,31.4854,129762.0
2020-01-13 09:40:00,34.6,34.7,34.56,34.68,80715.0,31.4763,31.5672,31.4399,31.549,80715.0
2020-01-13 09:45:00,34.68,34.72,34.62,34.63,100872.0,31.549,31.5854,31.4944,31.5035,100872.0
2020-01-13 09:50:00,34.62,34.71,34.6,34.7,86267.0,31.4944,31.5763,31.4763,31.5672,86267.0
2020-01-13 09:55:00,34.71,34.81,34.7,34.75,86820.0,31.5763,31.6673,31.5672,31.6127,86820.0
2020-01-13 10:00:00,34.75,34.75,34.63,34.65,101641.0,31.6127,31.6127,31.5035,31.5217,101641.0
2020-01-13 10:05:00,34.66,34.67,34.62,34.65,104983.0,31.5308,31.5399,31.4944,31.5217,104983.0
2020-01-13 10:10:00,34.65,34.65,34.58,34.58,55443.0,31.5217,31.5217,31.4581,31.4581,55443.0
2020-01-13 10:15:00,34.59,34.64,34.57,34.64,87518.0,31.4672,31.5126,31.449,31.5126,87518.0
2020-01-13 10:20:00,34.63,34.66,34.63,34.66,56916.0,31.5035,31.5308,31.5035,31.5308,56916.0
2020-01-13 10:25:00,34.66,34.66,34.65,34.66,56116.0,31.5308,31.5308,31.5217,31.5308,56116.0
2020-01-13 10:30:00,34.66,34.76,34.65,34.7,320078.0,31.5308,31.6218,31.5217,31.5672,320078.0
2020-01-13 10:35:00,34.7,34.71,34.66,34.66,71733.0,31.5672,31.5763,31.5308,31.5308,71733.0
2020-01-13 10:40:00,34.67,34.67,34.64,34.65,85622.0,31.5399,31.5399,31.5126,31.5217,85622.0
2020-01-13 10:45:00,34.65,34.72,34.63,34.72,70451.0,31.5217,31.5854,31.5035,31.5854,70451.0
2020-01-13 10:50:00,34.72,34.74,34.7,34.73,74369.0,31.5854,31.6036,31.5672,31.5945,74369.0
2020-01-13 10:55:00,34.74,34.77,34.73,34.73,243351.0,31.6036,31.6309,31.5945,31.5945,243351.0
2020-01-13 11:00:00,34.73,34.77,34.72,34.76,60471.0,31.5945,31.6309,31.5854,31.6218,60471.0
2020-01-13 11:05:00,34.76,34.8,34.76,34.76,123893.0,31.6218,31.6582,31.6218,31.6218,123893.0
2020-01-13 11:10:00,34.76,34.78,34.75,34.76,35393.0,31.6218,31.64,31.6127,31.6218,35393.0
2020-01-13 11:15:00,34.75,34.77,34.75,34.77,109298.0,31.6127,31.6309,31.6127,31.6309,109298.0
2020-01-13 11:20:00,34.76,34.77,34.74,34.74,90995.0,31.6218,31.6309,31.6036,31.6036,90995.0
2020-01-13 11:25:00,34.74,34.79,34.72,34.77,167727.0,31.6036,31.6491,31.5854,31.6309,167727.0
2020-01-13 11:30:00,34.77,34.81,34.77,34.79,64589.0,31.6309,31.6673,31.6309,31.6491,64589.0
2020-01-13 11:35:00,34.79,34.79,34.73,34.74,58126.0,31.6491,31.6491,31.5945,31.6036,58126.0
2020-01-13 11:40:00,34.75,34.75,34.72,34.73,83506.0,31.6127,31.6127,31.5854,31.5945,83506.0
2020-01-13 11:45:00,34.73,34.76,34.73,34.75,61611.0,31.5945,31.6218,31.5945,31.6127,61611.0
2020-01-13 11:50:00,34.75,34.76,34.74,34.74,48625.0,31.6127,31.6218,31.6036,31.6036,48625.0
2020-01-13 11:55:00,34.74,34.75,34.71,34.71,99198.0,31.6036,31.6127,31.5763,31.5763,99198.0
2020-01-13 12:00:00,34.72,34.76,34.71,34.74,100723.0,31.5854,31.6218,31.5763,31.6036,100723.0
2020-01-13 12:05:00,34.75,34.75,34.73,34.73,32556.0,31.6127,31.6127,31.5945,31.5945,32556.0
2020-01-13 12:10:00,34.73,34.75,34.73,34.73,35434.0,31.5945,31.6127,31.5945,31.5945,35434.0
2020-01-13 12:15:00,34.73,34.74,34.73,34.73,20164.0,31.5945,31.6036,31.5945,31.5945,20164.0
2020-01-13 12:20:00,34.73,34.74,34.72,34.72,30484.0,31.5945,31.6036,31.5854,31.5854,30484.0
2020-01-13 12:25:00,34.73,34.73,34.71,34.71,40954.0,31.5945,31.5945,31.5763,31.5763,40954.0
2020-01-13 12:30:00,34.71,34.72,34.68,34.7,208611.0,31.5763,31.5854,31.549,31.5672,208611.0
2020-01-13 12:35:00,34.69,34.7,34.67,34.67,24255.0,31.5581,31.5672,31.5399,31.5399,24255.0
2020-01-13 12:40:00,34.67,34.68,34.65,34.65,40404.0,31.5399,31.549,31.5217,31.5217,40404.0
2020-01-13 12:45:00,34.65,34.66,34.64,34.64,39146.0,31.5217,31.5308,31.5126,31.5126,39146.0
2020-01-13 12:50:00,34.64,34.67,34.64,34.67,55637.0,31.5126,31.5399,31.5126,31.5399,55637.0
2020-01-13 12:55:00,34.67,34.69,34.66,34.67,58371.0,31.5399,31.5581,31.5308,31.5399,58371.0
2020-01-13 13:00:00,34.67,34.68,34.64,34.65,25178.0,31.5399,31.549,31.5126,31.5217,25178.0
2020-01-13 13:05:00,34.65,34.67,34.65,34.66,32459.0,31.5217,31.5399,31.5217,31.5308,32459.0
2020-01-13 13:10:00,34.66,34.68,34.66,34.66,30516.0,31.5308,31.549,31.5308,31.5308,30516.0
2020-01-13 13:15:00,34.67,34.68,34.66,34.68,40655.0,31.5399,31.549,31.5308,31.549,40655.0
2020-01-13 13:20:00,34.68,34.68,34.65,34.65,28196.0,31.549,31.549,31.5217,31.5217,28196.0
2020-01-13 13:25:00,34.66,34.66,34.64,34.65,45643.0,31.5308,31.5308,31.5126,31.5217,45643.0
2020-01-13 13:30:00,34.64,34.67,34.64,34.66,50062.0,31.5126,31.5399,31.5126,31.5308,50062.0
2020-01-13 13:35:00,34.66,34.67,34.65,34.66,29460.0,31.5308,31.5399,31.5217,31.5308,29460.0
2020-01-13 13:40:00,34.66,34.67,34.65,34.66,54694.0,31.5308,31.5399,31.5217,31.5308,54694.0
2020-01-13 13:45:00,34.66,34.68,34.65,34.68,55443.0,31.5308,31.549,31.5217,31.549,55443.0
2020-01-13 13:50:00,34.68,34.7,34.67,34.69,41719.0,31.549,31.5672,31.5399,31.5581,41719.0
2020-01-13 13:55:00,34.69,34.71,34.68,34.7,109524.0,31.5581,31.5763,31.549,31.5672,109524.0
2020-01-13 14:00:00,34.7,34.71,34.69,34.69,48416.0,31.5672,31.5763,31.5581,31.5581,48416.0
2020-01-13 14:05:00,34.7,34.71,34.69,34.7,46866.0,31.5672,31.5763,31.5581,31.5672,46866.0
2020-01-13 14:10:00,34.7,34.72,34.7,34.72,43292.0,31.5672,31.5854,31.5672,31.5854,43292.0
2020-01-13 14:15:00,34.71,34.72,34.69,34.69,109392.0,31.5763,31.5854,31.5581,31.5581,109392.0
2020-01-13 14:20:00,34.7,34.71,34.68,34.71,61809.0,31.5672,31.5763,31.549,31.5763,61809.0
2020-01-13 14:25:00,34.7,34.74,34.7,34.73,63048.0,31.5672,31.6036,31.5672,31.5945,63048.0
2020-01-13 14:30:00,34.73,34.74,34.71,34.73,51500.0,31.5945,31.6036,31.5763,31.5945,51500.0
2020-01-13 14:35:00,34.73,34.75,34.72,34.72,43955.0,31.5945,31.6127,31.5854,31.5854,43955.0
2020-01-13 14:40:00,34.73,34.73,34.72,34.72,17406.0,31.5945,31.5945,31.5854,31.5854,17406.0
2020-01-13 14:45:00,34.72,34.72,34.69,34.69,39881.0,31.5854,31.5854,31.5581,31.5581,39881.0
2020-01-13 14:50:00,34.69,34.7,34.68,34.69,53876.0,31.5581,31.5672,31.549,31.5581,53876.0
2020-01-13 14:55:00,34.68,34.7,34.67,34.69,56893.0,31.549,31.5672,31.5399,31.5581,56893.0
2020-01-13 15:00:00,34.7,34.72,34.69,34.72,41612.0,31.5672,31.5854,31.5581,31.5854,41612.0
2020-01-13 15:05:00,34.72,34.72,34.69,34.7,60809.0,31.5854,31.5854,31.5581,31.5672,60809.0
2020-01-13 15:10:00,34.7,34.71,34.68,34.68,37370.0,31.5672,31.5763,31.549,31.549,37370.0
2020-01-13 15:15:00,34.69,34.7,34.68,34.69,59418.0,31.5581,31.5672,31.549,31.5581,59418.0
2020-01-13 15:20:00,34.69,34.7,34.68,34.69,56830.0,31.5581,31.5672,31.549,31.5581,56830.0
2020-01-13 15:25:00,34.69,34.7,34.69,34.7,29654.0,31.5581,31.5672,31.5581,31.5672,29654.0
2020-01-13 15:30:00,34.7,34.71,34.68,34.7,107052.0,31.5672,31.5763,31.549,31.5672,107052.0
2020-01-13 15:35:00,34.7,34.7,34.68,34.69,59015.0,31.5672,31.5672,31.549,31.5581,59015.0
2020-01-13 15:40:00,34.69,34.69,34.67,34.67,75523.0,31.5581,31.5581,31.5399,31.5399,75523.0
2020-01-13 15:45:00,34.68,34.68,34.65,34.65,127201.0,31.549,31.549,31.5217,31.5217,127201.0
2020-01-13 15:50:00,34.66,34.74,34.66,34.73,504272.0,31.5308,31.6036,31.5308,31.5945,504272.0
2020-01-13 15:55:00,34.74,34.75,34.69,34.72,390248.0,31.6036,31.6127,31.5581,31.5854,390248.0
2020-01-14 09:30:00,34.67,34.67,34.51,34.58,181306.0,31.5399,31.5399,31.3944,31.4581,181306.0
2020-01-14 09:35:00,34.58,34.63,34.55,34.6,61567.0,31.4581,31.5035,31.4308,31.4763,61567.0
2020-01-14 09:40:00,34.59,34.61,34.55,34.58,70086.0,31.4672,31.4854,31.4308,31.4581,70086.0
2020-01-14 09:45:00,34.59,34.68,34.57,34.66,88309.0,31.4672,31.549,31.449,31.5308,88309.0
2020-01-14 09:50:00,34.66,34.75,34.65,34.75,71037.0,31.5308,31.6127,31.5217,31.6127,71037.0
2020-01-14 09:55:00,34.75,34.82,34.73,34.81,62152.0,31.6127,31.6764,31.5945,31.6673,62152.0
2020-01-14 10:00:00,34.8,34.89,34.8,34.87,132288.0,31.6582,31.7401,31.6582,31.7219,132288.0
2020-01-14 10:05:00,34.87,35.02,34.84,35.02,397593.0,31.7219,31.8583,31.6946,31.8583,397593.0
2020-01-14 10:10:00,35.02,35.1,35.0,35.07,239154.0,31.8583,31.9311,31.8401,31.9038,239154.0
2020-01-14 10:15:00,35.07,35.12,35.02,35.08,102859.0,31.9038,31.9493,31.8583,31.9129,102859.0
2020-01-14 10:20:00,35.07,35.08,35.0,35.05,65414.0,31.9038,31.9129,31.8401,31.8856,65414.0
2020-01-14 10:25:00,35.05,35.08,35.02,35.02,53417.0,31.8856,31.9129,31.8583,31.8583,53417.0
2020-01-14 10:30:00,35.02,35.06,34.99,35.02,113365.0,31.8583,31.8947,31.831,31.8583,113365.0
2020-01-14 10:35:00,35.02,35.02,34.96,34.99,45887.0,31.8583,31.8583,31.8038,31.831,45887.0
2020-01-14 10:40:00,35.0,35.02,34.98,35.02,41232.0,31.8401,31.8583,31.8219,31.8583,41232.0
2020-01-14 10:45:00,35.01,35.03,34.97,35.02,43346.0,31.8492,31.8674,31.8128,31.8583,43346.0
2020-01-14 10:50:00,35.02,35.03,34.93,34.97,167507.0,31.8583,31.8674,31.7765,31.8128,167507.0
2020-01-14 10:55:00,34.97,35.03,34.96,35.03,249270.0,31.8128,31.8674,31.8038,31.8674,249270.0
2020-01-14 11:00:00,35.03,35.09,35.03,35.08,76461.0,31.8674,31.922,31.8674,31.9129,76461.0
2020-01-14 11:05:00,35.08,35.09,35.04,35.08,42811.0,31.9129,31.922,31.8765,31.9129,42811.0
2020-01-14 11:10:00,35.08,35.1,35.05,35.1,28718.0,31.9129,31.9311,31.8856,31.9311,28718.0
2020-01-14 11:15:00,35.1,35.12,35.08,35.12,50357.0,31.9311,31.9493,31.9129,31.9493,50357.0
2020-01-14 11:20:00,35.12,35.15,35.1,35.14,38483.0,31.9493,31.9766,31.9311,31.9675,38483.0
2020-01-14 11:25:00,35.14,35.15,35.12,35.13,23402.0,31.9675,31.9766,31.9493,31.9584,23402.0
2020-01-14 11:30:00,35.13,35.15,35.12,35.12,21695.0,31.9584,31.9766,31.9493,31.9493,21695.0
2020-01-14 11:35:00,35.12,35.13,35.11,35.12,40393.0,31.9493,31.9584,31.9402,31.9493,40393.0
2020-01-14 11:40:00,35.12,35.13,35.09,35.11,42459.0,31.9493,31.9584,31.922,31.9402,42459.0
2020-01-14 11:45:00,35.11,35.12,35.09,35.11,66722.0,31.9402,31.9493,31.922,31.9402,66722.0
2020-01-14 11:50:00,35.1,35.11,35.09,35.09,37734.0,31.9311,31.9402,31.922,31.922,37734.0
2020-01-14 11:55:00,35.09,35.12,35.08,35.12,87105.0,31.922,31.9493,31.9129,31.9493,87105.0
2020-01-14 12:00:00,35.12,35.13,35.1,35.11,31951.0,31.9493,31.9584,31.9311,31.9402,31951.0
2020-01-14 12:05:00,35.1,35.11,35.09,35.09,30399.0,31.9311,31.9402,31.922,31.922,30399.0
2020-01-14 12:10:00,35.09,35.17,35.09,35.15,68070.0,31.922,31.9948,31.922,31.9766,68070.0
2020-01-14 12:15:00,35.16,35.16,35.11,35.12,24171.0,31.9857,31.9857,31.9402,31.9493,24171.0
2020-01-14 12:20:00,35.12,35.15,35.11,35.15,39612.0,31.9493,31.9766,31.9402,31.9766,39612.0
2020-01-14 12:25:00,35.15,35.15,35.13,35.15,21180.0,31.9766,31.9766,31.9584,31.9766,21180.0
2020-01-14 12:30:00,35.15,35.21,35.14,35.2,35644.0,31.9766,32.0312,31.9675,32.0221,35644.0
2020-01-14 12:35:00,35.2,35.23,35.17,35.2,77752.0,32.0221,32.0494,31.9948,32.0221,77752.0
2020-01-14 12:40:00,35.2,35.21,35.16,35.2,46706.0,32.0221,32.0312,31.9857,32.0221,46706.0
2020-01-14 12:45:00,35.2,35.21,35.18,35.19,19190.0,32.0221,32.0312,32.0039,32.013,19190.0
2020-01-14 12:50:00,35.2,35.2,35.17,35.17,27610.0,32.0221,32.0221,31.9948,31.9948,27610.0
2020-01-14 12:55:00,35.18,35.19,35.17,35.17,19436.0,32.0039,32.013,31.9948,31.9948,19436.0
2020-01-14 13:00:00,35.17,35.2,35.16,35.2,42452.0,31.9948,32.0221,31.9857,32.0221,42452.0
2020-01-14 13:05:00,35.2,35.22,35.19,35.22,25210.0,32.0221,32.0403,32.013,32.0403,25210.0
2020-01-14 13:10:00,35.21,35.25,35.21,35.21,31711.0,32.0312,32.0676,32.0312,32.0312,31711.0
2020-01-14 13:15:00,35.22,35.22,35.17,35.17,26078.0,32.0403,32.0403,31.9948,31.9948,26078.0
2020-01-14 13:20:00,35.18,35.21,35.17,35.2,56677.0,32.0039,32.0312,31.9948,32.0221,56677.0
2020-01-14 13:25:00,35.2,35.24,35.2,35.24,25240.0,32.0221,32.0585,32.0221,32.0585,25240.0
2020-01-14 13:30:00,35.24,35.24,35.23,35.23,12241.0,32.0585,32.0585,32.0494,32.0494,12241.0
2020-01-14 13:35:00,35.24,35.24,35.1,35.2,176581.0,32.0585,32.0585,31.9311,32.0221,176581.0
2020-01-14 13:40:00,35.21,35.22,35.14,35.15,29416.0,32.0312,32.0403,31.9675,31.9766,29416.0
2020-01-14 13:45:00,35.15,35.17,35.13,35.16,32112.0,31.9766,31.9948,31.9584,31.9857,32112.0
2020-01-14 13:50:00,35.16,35.17,35.15,35.15,25273.0,31.9857,31.9948,31.9766,31.9766,25273.0
2020-01-14 13:55:00,35.16,35.16,35.11,35.13,32419.0,31.9857,31.9857,31.9402,31.9584,32419.0
2020-01-14 14:00:00,35.14,35.15,35.08,35.11,64690.0,31.9675,31.9766,31.9129,31.9402,64690.0
2020-01-14 14:05:00,35.11,35.13,35.08,35.09,30376.0,31.9402,31.9584,31.9129,31.922,30376.0
2020-01-14 14:10:00,35.1,35.11,35.06,35.09,46556.0,31.9311,31.9402,31.8947,31.922,46556.0
2020-01-14 14:15:00,35.1,35.12,35.08,35.11,32429.0,31.9311,31.9493,31.9129,31.9402,32429.0
2020-01-14 14:20:00,35.1,35.12,35.08,35.11,28877.0,31.9311,31.9493,31.9129,31.9402,28877.0
2020-01-14 14:25:00,35.12,35.18,35.11,35.18,49556.0,31.9493,32.0039,31.9402,32.0039,49556.0
2020-01-14 14:30:00,35.18,35.2,35.17,35.19,20790.0,32.0039,32.0221,31.9948,32.013,20790.0
2020-01-14 14:35:00,35.19,35.23,35.18,35.23,58167.0,32.013,32.0494,32.0039,32.0494,58167.0
2020-01-14 14:40:00,35.23,35.28,35.22,35.27,37516.0,32.0494,32.0949,32.0403,32.0858,37516.0
2020-01-14 14:45:00,35.27,35.29,35.25,35.26,57904.0,32.0858,32.104,32.0676,32.0767,57904.0
2020-01-14 14:50:00,35.26,35.27,35.22,35.27,48514.0,32.0767,32.0858,32.0403,32.0858,48514.0
2020-01-14 14:55:00,35.27,35.33,35.27,35.31,118053.0,32.0858,32.1403,32.0858,32.1222,118053.0
2020-01-14 15:00:00,35.3,35.36,35.3,35.34,117414.0,32.1131,32.1676,32.1131,32.1494,117414.0
2020-01-14 15:05:00,35.34,35.34,35.3,35.3,37275.0,32.1494,32.1494,32.1131,32.1131,37275.0
2020-01-14 15:10:00,35.3,35.31,35.26,35.29,43500.0,32.1131,32.1222,32.0767,32.104,43500.0
2020-01-14 15:15:00,35.29,35.31,35.28,35.3,55011.0,32.104,32.1222,32.0949,32.1131,55011.0
2020-01-14 15:20:00,35.3,35.31,35.29,35.3,36173.0,32.1131,32.1222,32.104,32.1131,36173.0
2020-01-14 15:25:00,35.31,35.31,35.24,35.27,75001.0,32.1222,32.1222,32.0585,32.0858,75001.0
2020-01-14 15:30:00,35.27,35.33,35.26,35.33,78820.0,32.0858,32.1403,32.0767,32.1403,78820.0
2020-01-14 15:35:00,35.33,35.36,35.32,35.34,65573.0,32.1403,32.1676,32.1313,32.1494,65573.0
2020-01-14 15:40:00,35.34,35.37,35.33,35.36,84404.0,32.1494,32.1767,32.1403,32.1676,84404.0
2020-01-14 15:45:00,35.36,35.37,35.35,35.36,101268.0,32.1676,32.1767,32.1585,32.1676,101268.0
2020-01-14 15:50:00,35.35,35.36,35.32,35.34,218242.0,32.1585,32.1676,32.1313,32.1494,218242.0
2020-01-14 15:55:00,35.34,35.37,35.34,35.36,333568.0,32.1494,32.1767,32.1494,32.1676,333568.0
2020-01-15 09:30:00,35.41,35.51,35.24,35.41,280810.0,32.2131,32.3041,32.0585,32.2131,280810.0
2020-01-15 09:35:00,35.42,35.53,35.35,35.37,143894.0,32.2222,32.3223,32.1585,32.1767,143894.0
2020-01-15 09:40:00,35.37,35.41,35.25,35.32,141913.0,32.1767,32.2131,32.0676,32.1313,141913.0
2020-01-15 09:45:00,35.32,35.39,35.28,35.29,195846.0,32.1313,32.1949,32.0949,32.104,195846.0
2020-01-15 09:50:00,35.3,35.33,35.27,35.27,54024.0,32.1131,32.1403,32.0858,32.0858,54024.0
2020-01-15 09:55:00,35.27,35.27,35.12,35.14,82458.0,32.0858,32.0858,31.9493,31.9675,82458.0
2020-01-15 10:00:00,35.14,35.15,35.07,35.08,89226.0,31.9675,31.9766,31.9038,31.9129,89226.0
2020-01-15 10:05:00,35.07,35.15,35.04,35.1,252954.0,31.9038,31.9766,31.8765,31.9311,252954.0
2020-01-15 10:10:00,35.1,35.16,35.08,35.09,67737.0,31.9311,31.9857,31.9129,31.922,67737.0
2020-01-15 10:15:00,35.09,35.15,35.08,35.13,44269.0,31.922,31.9766,31.9129,31.9584,44269.0
2020-01-15 10:20:00,35.13,35.16,35.11,35.14,162396.0,31.9584,31.9857,31.9402,31.9675,162396.0
2020-01-15 10:25:00,35.14,35.16,35.14,35.16,48760.0,31.9675,31.9857,31.9675,31.9857,48760.0
2020-01-15 10:30:00,35.16,35.22,35.16,35.22,50296.0,31.9857,32.0403,31.9857,32.0403,50296.0
2020-01-15 10:35:00,35.22,35.25,35.21,35.23,53455.0,32.0403,32.0676,32.0312,32.0494,53455.0
2020-01-15 10:40:00,35.23,35.24,35.21,35.23,76743.0,32.0494,32.0585,32.0312,32.0494,76743.0
2020-01-15 10:45:00,35.23,35.25,35.22,35.23,29489.0,32.0494,32.0676,32.0403,32.0494,29489.0
2020-01-15 10:50:00,35.23,35.27,35.23,35.25,45684.0,32.0494,32.0858,32.0494,32.0676,45684.0
2020-01-15 10:55:00,35.26,35.26,35.23,35.24,114593.0,32.0767,32.0767,32.0494,32.0585,114593.0
2020-01-15 11:00:00,35.23,35.28,35.21,35.28,90955.0,32.0494,32.0949,32.0312,32.0949,90955.0
2020-01-15 11:05:00,35.27,35.28,35.21,35.22,62289.0,32.0858,32.0949,32.0312,32.0403,62289.0
2020-01-15 11:10:00,35.22,35.26,35.22,35.25,55153.0,32.0403,32.0767,32.0403,32.0676,55153.0
2020-01-15 11:15:00,35.25,35.26,35.24,35.25,21748.0,32.0676,32.0767,32.0585,32.0676,21748.0
2020-01-15 11:20:00,35.25,35.28,35.24,35.27,66871.0,32.0676,32.0949,32.0585,32.0858,66871.0
2020-01-15 11:25:00,35.27,35.33,35.27,35.32,48050.0,32.0858,32.1403,32.0858,32.1313,48050.0
2020-01-15 11:30:00,35.32,35.42,35.32,35.42,89997.0,32.1313,32.2222,32.1313,32.2222,89997.0
2020-01-15 11:35:00,35.42,35.51,35.41,35.51,117888.0,32.2222,32.3041,32.2131,32.3041,117888.0
2020-01-15 11:40:00,35.51,35.54,35.47,35.48,200036.0,32.3041,32.3314,32.2677,32.2768,200036.0
2020-01-15 11:45:00,35.48,35.53,35.46,35.53,58679.0,32.2768,32.3223,32.2586,32.3223,58679.0
2020-01-15 11:50:00,35.53,35.66,35.51,35.62,366134.0,32.3223,32.4406,32.3041,32.4042,366134.0
2020-01-15 11:55:00,35.62,35.63,35.56,35.59,213562.0,32.4042,32.4133,32.3496,32.3769,213562.0
2020-01-15 12:00:00,35.58,35.66,35.56,35.58,181841.0,32.3678,32.4406,32.3496,32.3678,181841.0
2020-01-15 12:05:00,35.59,35.65,35.56,35.65,75058.0,32.3769,32.4315,32.3496,32.4315,75058.0
2020-01-15 12:10:00,35.65,35.72,35.64,35.7,93666.0,32.4315,32.4951,32.4224,32.4769,93666.0
2020-01-15 12:15:00,35.7,35.71,35.65,35.66,65138.0,32.4769,32.486,32.4315,32.4406,65138.0
2020-01-15 12:20:00,35.67,35.68,35.59,35.61,78930.0,32.4497,32.4587,32.3769,32.3951,78930.0
2020-01-15 12:25:00,35.6,35.61,35.58,35.58,37743.0,32.386,32.3951,32.3678,32.3678,37743.0
2020-01-15 12:30:00,35.59,35.65,35.58,35.65,72418.0,32.3769,32.4315,32.3678,32.4315,72418.0
2020-01-15 12:35:00,35.65,35.67,35.62,35.67,39790.0,32.4315,32.4497,32.4042,32.4497,39790.0
2020-01-15 12:40:00,35.66,35.67,35.65,35.66,31680.0,32.4406,32.4497,32.4315,32.4406,31680.0
2020-01-15 12:45:00,35.66,35.68,35.6,35.61,46628.0,32.4406,32.4587,32.386,32.3951,46628.0
2020-01-15 12:50:00,35.6,35.61,35.55,35.57,72467.0,32.386,32.3951,32.3405,32.3587,72467.0
2020-01-15 12:55:00,35.57,35.65,35.55,35.63,234197.0,32.3587,32.4315,32.3405,32.4133,234197.0
2020-01-15 13:00:00,35.64,35.64,35.55,35.61,137462.0,32.4224,32.4224,32.3405,32.3951,137462.0
2020-01-15 13:05:00,35.62,35.64,35.59,35.6,74653.0,32.4042,32.4224,32.3769,32.386,74653.0
2020-01-15 13:10:00,35.6,35.6,35.56,35.59,123072.0,32.386,32.386,32.3496,32.3769,123072.0
2020-01-15 13:15:00,35.59,35.63,35.58,35.58,53892.0,32.3769,32.4133,32.3678,32.3678,53892.0
2020-01-15 13:20:00,35.58,35.6,35.54,35.54,65714.0,32.3678,32.386,32.3314,32.3314,65714.0
2020-01-15 13:25:00,35.54,35.6,35.53,35.6,76181.0,32.3314,32.386,32.3223,32.386,76181.0
2020-01-15 13:30:00,35.59,35.62,35.53,35.57,46896.0,32.3769,32.4042,32.3223,32.3587,46896.0
2020-01-15 13:35:00,35.57,35.57,35.55,35.56,15870.0,32.3587,32.3587,32.3405,32.3496,15870.0
2020-01-15 13:40:00,35.56,35.57,35.54,35.54,29148.0,32.3496,32.3587,32.3314,32.3314,29148.0
2020-01-15 13:45:00,35.54,35.54,35.52,35.52,23387.0,32.3314,32.3314,32.3132,32.3132,23387.0
2020-01-15 13:50:00,35.52,35.52,35.46,35.48,51274.0,32.3132,32.3132,32.2586,32.2768,51274.0
2020-01-15 13:55:00,35.47,35.51,35.47,35.51,144053.0,32.2677,32.3041,32.2677,32.3041,144053.0
2020-01-15 14:00:00,35.5,35.5,35.43,35.47,401415.0,32.295,32.295,32.2313,32.2677,401415.0
2020-01-15 14:05:00,35.46,35.47,35.44,35.45,56579.0,32.2586,32.2677,32.2404,32.2495,56579.0
2020-01-15 14:10:00,35.46,35.46,35.37,35.39,73298.0,32.2586,32.2586,32.1767,32.1949,73298.0
2020-01-15 14:15:00,35.39,35.4,35.37,35.38,204959.0,32.1949,32.204,32.1767,32.1858,204959.0
2020-01-15 14:20:00,35.39,35.41,35.38,35.4,88315.0,32.1949,32.2131,32.1858,32.204,88315.0
2020-01-15 14:25:00,35.4,35.4,35.35,35.36,116913.0,32.204,32.204,32.1585,32.1676,116913.0
2020-01-15 14:30:00,35.35,35.39,35.34,35.38,73734.0,32.1585,32.1949,32.1494,32.1858,73734.0
2020-01-15 14:35:00,35.38,35.38,35.35,35.37,41853.0,32.1858,32.1858,32.1585,32.1767,41853.0
2020-01-15 14:40:00,35.36,35.38,35.33,35.34,63689.0,32.1676,32.1858,32.1403,32.1494,63689.0
2020-01-15 14:45:00,35.34,35.44,35.34,35.44,236288.0,32.1494,32.2404,32.1494,32.2404,236288.0
2020-01-15 14:50:00,35.44,35.44,35.38,35.38,53902.0,32.2404,32.2404,32.1858,32.1858,53902.0
2020-01-15 14:55:00,35.38,35.4,35.38,35.39,160016.0,32.1858,32.204,32.1858,32.1949,160016.0
2020-01-15 15:00:00,35.39,35.4,35.36,35.39,256131.0,32.1949,32.204,32.1676,32.1949,256131.0
2020-01-15 15:05:00,35.39,35.4,35.25,35.25,232916.0,32.1949,32.204,32.0676,32.0676,232916.0
2020-01-15 15:10:00,35.25,35.32,35.24,35.3,131932.0,32.0676,32.1313,32.0585,32.1131,131932.0
2020-01-15 15:15:00,35.3,35.31,35.25,35.28,93385.0,32.1131,32.1222,32.0676,32.0949,93385.0
2020-01-15 15:20:00,35.27,35.28,35.2,35.2,97368.0,32.0858,32.0949,32.0221,32.0221,97368.0
2020-01-15 15:25:00,35.2,35.27,35.19,35.26,171640.0,32.0221,32.0858,32.013,32.0767,171640.0
2020-01-15 15:30:00,35.27,35.3,35.24,35.27,329832.0,32.0858,32.1131,32.0585,32.0858,329832.0
2020-01-15 15:35:00,35.27,35.3,35.24,35.26,181376.0,32.0858,32.1131,32.0585,32.0767,181376.0
2020-01-15 15:40:00,35.26,35.31,35.24,35.31,199460.0,32.0767,32.1222,32.0585,32.1222,199460.0
2020-01-15 15:45:00,35.31,35.32,35.27,35.3,147899.0,32.1222,32.1313,32.0858,32.1131,147899.0
2020-01-15 15:50:00,35.31,35.32,35.28,35.3,315356.0,32.1222,32.1313,32.0949,32.1131,315356.0
2020-01-15 15:55:00,35.3,35.34,35.26,35.33,470231.0,32.1131,32.1494,32.0767,32.1403,470231.0
2020-01-16 09:30:00,35.43,35.43,35.27,35.36,102941.0,32.2313,32.2313,32.0858,32.1676,102941.0
2020-01-16 09:35:00,35.39,35.49,35.35,35.48,89795.0,32.1949,32.2859,32.1585,32.2768,89795.0
2020-01-16 09:40:00,35.49,35.6,35.49,35.59,78297.0,32.2859,32.386,32.2859,32.3769,78297.0
2020-01-16 09:45:00,35.59,35.65,35.58,35.6,66979.0,32.3769,32.4315,32.3678,32.386,66979.0
2020-01-16 09:50:00,35.61,35.64,35.58,35.64,59181.0,32.3951,32.4224,32.3678,32.4224,59181.0
2020-01-16 09:55:00,35.64,35.71,35.62,35.69,95548.0,32.4224,32.486,32.4042,32.4678,95548.0
2020-01-16 10:00:00,35.68,35.73,35.62,35.64,52394.0,32.4587,32.5042,32.4042,32.4224,52394.0
2020-01-16 10:05:00,35.65,35.72,35.63,35.7,52797.0,32.4315,32.4951,32.4133,32.4769,52797.0
2020-01-16 10:10:00,35.71,35.79,35.71,35.78,120917.0,32.486,32.5588,32.486,32.5497,120917.0
2020-01-16 10:15:00,35.79,35.83,35.78,35.82,70998.0,32.5588,32.5952,32.5497,32.5861,70998.0
2020-01-16 10:20:00,35.82,35.84,35.71,35.72,411135.0,32.5861,32.6043,32.486,32.4951,411135.0
2020-01-16 10:25:00,35.72,35.76,35.59,35.76,173047.0,32.4951,32.5315,32.3769,32.5315,173047.0
2020-01-16 10:30:00,35.77,35.79,35.72,35.77,55113.0,32.5406,32.5588,32.4951,32.5406,55113.0
2020-01-16 10:35:00,35.77,35.82,35.76,35.82,64759.0,32.5406,32.5861,32.5315,32.5861,64759.0
2020-01-16 10:40:00,35.82,35.82,35.78,35.81,47428.0,32.5861,32.5861,32.5497,32.577,47428.0
2020-01-16 10:45:00,35.81,35.85,35.81,35.84,32003.0,32.577,32.6134,32.577,32.6043,32003.0
2020-01-16 10:50:00,35.84,35.85,35.79,35.83,45268.0,32.6043,32.6134,32.5588,32.5952,45268.0
2020-01-16 10:55:00,35.83,35.83,35.75,35.78,107398.0,32.5952,32.5952,32.5224,32.5497,107398.0
2020-01-16 11:00:00,35.77,35.83,35.77,35.83,37664.0,32.5406,32.5952,32.5406,32.5952,37664.0
2020-01-16 11:05:00,35.83,35.84,35.8,35.8,35226.0,32.5952,32.6043,32.5679,32.5679,35226.0
2020-01-16 11:10:00,35.81,35.82,35.77,35.82,50726.0,32.577,32.5861,32.5406,32.5861,50726.0
2020-01-16 11:15:00,35.82,35.89,35.81,35.88,120023.0,32.5861,32.6498,32.577,32.6407,120023.0
2020-01-16 11:20:00,35.89,35.9,35.86,35.9,52889.0,32.6498,32.6589,32.6225,32.6589,52889.0
2020-01-16 11:25:00,35.89,35.92,35.88,35.9,47871.0,32.6498,32.6771,32.6407,32.6589,47871.0
2020-01-16 11:30:00,35.9,35.9,35.87,35.88,84291.0,32.6589,32.6589,32.6316,32.6407,84291.0
2020-01-16 11:35:00,35.87,35.97,35.87,35.97,141103.0,32.6316,32.7226,32.6316,32.7226,141103.0
2020-01-16 11:40:00,35.97,35.99,35.94,35.98,64350.0,32.7226,32.7408,32.6953,32.7317,64350.0
2020-01-16 11:45:00,35.98,35.99,35.92,35.96,56238.0,32.7317,32.7408,32.6771,32.7135,56238.0
2020-01-16 11:50:00,35.95,35.96,35.93,35.93,33494.0,32.7044,32.7135,32.6862,32.6862,33494.0
2020-01-16 11:55:00,35.94,35.97,35.91,35.97,37438.0,32.6953,32.7226,32.668,32.7226,37438.0
2020-01-16 12:00:00,35.96,35.98,35.96,35.98,19528.0,32.7135,32.7317,32.7135,32.7317,19528.0
2020-01-16 12:05:00,35.98,35.99,35.96,35.98,44508.0,32.7317,32.7408,32.7135,32.7317,44508.0
2020-01-16 12:10:00,35.97,35.98,35.94,35.96,78137.0,32.7226,32.7317,32.6953,32.7135,78137.0
2020-01-16 12:15:00,35.95,35.95,35.92,35.93,17052.0,32.7044,32.7044,32.6771,32.6862,17052.0
2020-01-16 12:20:00,35.92,35.93,35.9,35.91,20519.0,32.6771,32.6862,32.6589,32.668,20519.0
2020-01-16 12:25:00,35.91,35.92,35.9,35.91,24622.0,32.668,32.6771,32.6589,32.668,24622.0
2020-01-16 12:30:00,35.91,35.96,35.91,35.95,26866.0,32.668,32.7135,32.668,32.7044,26866.0
2020-01-16 12:35:00,35.95,35.96,35.94,35.95,21320.0,32.7044,32.7135,32.6953,32.7044,21320.0
2020-01-16 12:40:00,35.95,35.97,35.95,35.97,26965.0,32.7044,32.7226,32.7044,32.7226,26965.0
2020-01-16 12:45:00,35.97,35.97,35.95,35.96,29008.0,32.7226,32.7226,32.7044,32.7135,29008.0
2020-01-16 12:50:00,35.95,35.96,35.92,35.94,58842.0,32.7044,32.7135,32.6771,32.6953,58842.0
2020-01-16 12:55:00,35.94,35.97,35.93,35.97,30175.0,32.6953,32.7226,32.6862,32.7226,30175.0
2020-01-16 13:00:00,35.97,35.98,35.94,35.97,42594.0,32.7226,32.7317,32.6953,32.7226,42594.0
2020-01-16 13:05:00,35.97,35.97,35.95,35.95,28201.0,32.7226,32.7226,32.7044,32.7044,28201.0
2020-01-16 13:10:00,35.95,35.96,35.92,35.94,28441.0,32.7044,32.7135,32.6771,32.6953,28441.0
2020-01-16 13:15:00,35.93,35.95,35.93,35.95,17648.0,32.6862,32.7044,32.6862,32.7044,17648.0
2020-01-16 13:20:00,35.94,35.95,35.94,35.95,9176.0,32.6953,32.7044,32.6953,32.7044,9176.0
2020-01-16 13:25:00,35.95,35.95,35.93,35.95,47395.0,32.7044,32.7044,32.6862,32.7044,47395.0
2020-01-16 13:30:00,35.95,35.96,35.94,35.96,26085.0,32.7044,32.7135,32.6953,32.7135,26085.0
2020-01-16 13:35:00,35.95,35.96,35.92,35.95,59869.0,32.7044,32.7135,32.6771,32.7044,59869.0
2020-01-16 13:40:00,35.95,35.97,35.95,35.97,40665.0,32.7044,32.7226,32.7044,32.7226,40665.0
2020-01-16 13:45:00,35.96,35.98,35.96,35.96,19686.0,32.7135,32.7317,32.7135,32.7135,19686.0
2020-01-16 13:50:00,35.96,35.97,35.95,35.95,49708.0,32.7135,32.7226,32.7044,32.7044,49708.0
2020-01-16 13:55:00,35.96,35.97,35.95,35.97,15082.0,32.7135,32.7226,32.7044,32.7226,15082.0
2020-01-16 14:00:00,35.96,35.97,35.94,35.95,37061.0,32.7135,32.7226,32.6953,32.7044,37061.0
2020-01-16 14:05:00,35.96,35.97,35.95,35.97,16589.0,32.7135,32.7226,32.7044,32.7226,16589.0
2020-01-16 14:10:00,35.96,35.97,35.96,35.97,17465.0,32.7135,32.7226,32.7135,32.7226,17465.0
2020-01-16 14:15:00,35.97,36.0,35.97,35.98,38532.0,32.7226,32.7499,32.7226,32.7317,38532.0
2020-01-16 14:20:00,35.99,35.99,35.97,35.98,27414.0,32.7408,32.7408,32.7226,32.7317,27414.0
2020-01-16 14:25:00,35.97,35.99,35.96,35.98,65466.0,32.7226,32.7408,32.7135,32.7317,65466.0
2020-01-16 14:30:00,35.98,35.98,35.93,35.94,35154.0,32.7317,32.7317,32.6862,32.6953,35154.0
2020-01-16 14:35:00,35.94,35.95,35.93,35.95,31390.0,32.6953,32.7044,32.6862,32.7044,31390.0
2020-01-16 14:40:00,35.95,35.97,35.94,35.95,38324.0,32.7044,32.7226,32.6953,32.7044,38324.0
2020-01-16 14:45:00,35.96,35.96,35.94,35.96,68770.0,32.7135,32.7135,32.6953,32.7135,68770.0
2020-01-16 14:50:00,35.95,35.96,35.94,35.95,24242.0,32.7044,32.7135,32.6953,32.7044,24242.0
2020-01-16 14:55:00,35.96,35.97,35.94,35.96,57253.0,32.7135,32.7226,32.6953,32.7135,57253.0
2020-01-16 15:00:00,35.95,35.96,35.89,35.9,69301.0,32.7044,32.7135,32.6498,32.6589,69301.0
2020-01-16 15:05:00,35.9,35.9,35.88,35.89,38135.0,32.6589,32.6589,32.6407,32.6498,38135.0
2020-01-16 15:10:00,35.89,35.92,35.88,35.92,39353.0,32.6498,32.6771,32.6407,32.6771,39353.0
2020-01-16 15:15:00,35.91,35.93,35.9,35.92,77179.0,32.668,32.6862,32.6589,32.6771,77179.0
2020-01-16 15:20:00,35.92,35.92,35.87,35.88,145509.0,32.6771,32.6771,32.6316,32.6407,145509.0
2020-01-16 15:25:00,35.88,35.88,35.83,35.84,108990.0,32.6407,32.6407,32.5952,32.6043,108990.0
2020-01-16 15:30:00,35.85,35.9,35.84,35.88,143050.0,32.6134,32.6589,32.6043,32.6407,143050.0
2020-01-16 15:35:00,35.88,35.91,35.87,35.91,164366.0,32.6407,32.668,32.6316,32.668,164366.0
2020-01-16 15:40:00,35.91,35.93,35.88,35.89,151205.0,32.668,32.6862,32.6407,32.6498,151205.0
2020-01-16 15:45:00,35.89,35.91,35.87,35.9,203608.0,32.6498,32.668,32.6316,32.6589,203608.0
2020-01-16 15:50:00,35.9,35.92,35.88,35.89,259368.0,32.6589,32.6771,32.6407,32.6498,259368.0
2020-01-16 15:55:00,35.89,35.92,35.88,35.92,443788.0,32.6498,32.6771,32.6407,32.6771,443788.0
2020-01-17 09:30:00,35.33,35.65,35.28,35.59,682765.0,32.1403,32.4315,32.0949,32.3769,682765.0
2020-01-17 09:35:00,35.59,35.62,35.43,35.49,174143.0,32.3769,32.4042,32.2313,32.2859,174143.0
2020-01-17 09:40:00,35.49,35.53,35.45,35.5,164424.0,32.2859,32.3223,32.2495,32.295,164424.0
2020-01-17 09:45:00,35.5,35.73,35.49,35.73,167903.0,32.295,32.5042,32.2859,32.5042,167903.0
2020-01-17 09:50:00,35.73,35.77,35.67,35.76,169570.0,32.5042,32.5406,32.4497,32.5315,169570.0
2020-01-17 09:55:00,35.75,35.76,35.67,35.7,97643.0,32.5224,32.5315,32.4497,32.4769,97643.0
2020-01-17 10:00:00,35.7,35.75,35.66,35.69,210636.0,32.4769,32.5224,32.4406,32.4678,210636.0
2020-01-17 10:05:00,35.68,35.68,35.61,35.64,95860.0,32.4587,32.4587,32.3951,32.4224,95860.0
2020-01-17 10:10:00,35.64,35.65,35.58,35.63,99310.0,32.4224,32.4315,32.3678,32.4133,99310.0
2020-01-17 10:15:00,35.64,35.72,35.6,35.72,80082.0,32.4224,32.4951,32.386,32.4951,80082.0
2020-01-17 10:20:00,35.72,35.75,35.69,35.7,82386.0,32.4951,32.5224,32.4678,32.4769,82386.0
2020-01-17 10:25:00,35.7,35.75,35.69,35.72,48255.0,32.4769,32.5224,32.4678,32.4951,48255.0
2020-01-17 10:30:00,35.71,35.74,35.64,35.64,143371.0,32.486,32.5133,32.4224,32.4224,143371.0
2020-01-17 10:35:00,35.65,35.65,35.6,35.62,64283.0,32.4315,32.4315,32.386,32.4042,64283.0
2020-01-17 10:40:00,35.62,35.67,35.6,35.66,75654.0,32.4042,32.4497,32.386,32.4406,75654.0
2020-01-17 10:45:00,35.66,35.67,35.64,35.66,37198.0,32.4406,32.4497,32.4224,32.4406,37198.0
2020-01-17 10:50:00,35.66,35.68,35.64,35.65,50188.0,32.4406,32.4587,32.4224,32.4315,50188.0
2020-01-17 10:55:00,35.66,35.66,35.63,35.64,60626.0,32.4406,32.4406,32.4133,32.4224,60626.0
2020-01-17 11:00:00,35.64,35.7,35.63,35.69,107419.0,32.4224,32.4769,32.4133,32.4678,107419.0
2020-01-17 11:05:00,35.68,35.72,35.67,35.67,107318.0,32.4587,32.4951,32.4497,32.4497,107318.0
2020-01-17 11:10:00,35.66,35.67,35.56,35.57,85979.0,32.4406,32.4497,32.3496,32.3587,85979.0
2020-01-17 11:15:00,35.57,35.59,35.51,35.53,63918.0,32.3587,32.3769,32.3041,32.3223,63918.0
2020-01-17 11:20:00,35.54,35.56,35.5,35.51,52539.0,32.3314,32.3496,32.295,32.3041,52539.0
2020-01-17 11:25:00,35.5,35.56,35.49,35.54,62709.0,32.295,32.3496,32.2859,32.3314,62709.0
2020-01-17 11:30:00,35.54,35.56,35.51,35.52,82939.0,32.3314,32.3496,32.3041,32.3132,82939.0
2020-01-17 11:35:00,35.51,35.52,35.49,35.5,54125.0,32.3041,32.3132,32.2859,32.295,54125.0
2020-01-17 11:40:00,35.51,35.51,35.47,35.51,36694.0,32.3041,32.3041,32.2677,32.3041,36694.0
2020-01-17 11:45:00,35.51,35.54,35.5,35.54,42197.0,32.3041,32.3314,32.295,32.3314,42197.0
2020-01-17 11:50:00,35.54,35.58,35.52,35.55,79288.0,32.3314,32.3678,32.3132,32.3405,79288.0
2020-01-17 11:55:00,35.55,35.63,35.54,35.63,73764.0,32.3405,32.4133,32.3314,32.4133,73764.0
2020-01-17 12:00:00,35.63,35.65,35.61,35.61,70944.0,32.4133,32.4315,32.3951,32.3951,70944.0
2020-01-17 12:05:00,35.61,35.64,35.6,35.61,53247.0,32.3951,32.4224,32.386,32.3951,53247.0
2020-01-17 12:10:00,35.6,35.65,35.6,35.63,73649.0,32.386,32.4315,32.386,32.4133,73649.0
2020-01-17 12:15:00,35.62,35.66,35.61,35.66,27917.0,32.4042,32.4406,32.3951,32.4406,27917.0
2020-01-17 12:20:00,35.66,35.66,35.63,35.64,57579.0,32.4406,32.4406,32.4133,32.4224,57579.0
2020-01-17 12:25:00,35.63,35.65,35.62,35.65,89967.0,32.4133,32.4315,32.4042,32.4315,89967.0
2020-01-17 12:30:00,35.65,35.68,35.64,35.65,75782.0,32.4315,32.4587,32.4224,32.4315,75782.0
2020-01-17 12:35:00,35.65,35.68,35.63,35.68,84577.0,32.4315,32.4587,32.4133,32.4587,84577.0
2020-01-17 12:40:00,35.68,35.75,35.64,35.72,495538.0,32.4587,32.5224,32.4224,32.4951,495538.0
2020-01-17 12:45:00,35.72,35.76,35.72,35.74,103840.0,32.4951,32.5315,32.4951,32.5133,103840.0
2020-01-17 12:50:00,35.73,35.75,35.68,35.7,92961.0,32.5042,32.5224,32.4587,32.4769,92961.0
2020-01-17 12:55:00,35.69,35.7,35.66,35.7,27193.0,32.4678,32.4769,32.4406,32.4769,27193.0
2020-01-17 13:00:00,35.7,35.7,35.69,35.7,37442.0,32.4769,32.4769,32.4678,32.4769,37442.0
2020-01-17 13:05:00,35.7,35.75,35.69,35.75,53583.0,32.4769,32.5224,32.4678,32.5224,53583.0
2020-01-17 13:10:00,35.75,35.76,35.73,35.75,32054.0,32.5224,32.5315,32.5042,32.5224,32054.0
2020-01-17 13:15:00,35.75,35.79,35.73,35.79,31671.0,32.5224,32.5588,32.5042,32.5588,31671.0
2020-01-17 13:20:00,35.79,35.79,35.77,35.79,31650.0,32.5588,32.5588,32.5406,32.5588,31650.0
2020-01-17 13:25:00,35.79,35.81,35.78,35.8,22045.0,32.5588,32.577,32.5497,32.5679,22045.0
2020-01-17 13:30:00,35.8,35.82,35.8,35.81,32070.0,32.5679,32.5861,32.5679,32.577,32070.0
2020-01-17 13:35:00,35.82,35.84,35.81,35.82,36144.0,32.5861,32.6043,32.577,32.5861,36144.0
2020-01-17 13:40:00,35.83,35.83,35.81,35.82,25925.0,32.5952,32.5952,32.577,32.5861,25925.0
2020-01-17 13:45:00,35.82,35.82,35.79,35.79,19928.0,32.5861,32.5861,32.5588,32.5588,19928.0
2020-01-17 13:50:00,35.8,35.82,35.79,35.8,31489.0,32.5679,32.5861,32.5588,32.5679,31489.0
2020-01-17 13:55:00,35.81,35.82,35.8,35.82,29559.0,32.577,32.5861,32.5679,32.5861,29559.0
2020-01-17 14:00:00,35.81,35.83,35.81,35.83,48224.0,32.577,32.5952,32.577,32.5952,48224.0
2020-01-17 14:05:00,35.83,35.85,35.82,35.85,33007.0,32.5952,32.6134,32.5861,32.6134,33007.0
2020-01-17 14:10:00,35.85,35.87,35.84,35.86,41850.0,32.6134,32.6316,32.6043,32.6225,41850.0
2020-01-17 14:15:00,35.85,35.88,35.85,35.87,56419.0,32.6134,32.6407,32.6134,32.6316,56419.0
2020-01-17 14:20:00,35.87,35.87,35.83,35.84,83052.0,32.6316,32.6316,32.5952,32.6043,83052.0
2020-01-17 14:25:00,35.85,35.89,35.84,35.88,41464.0,32.6134,32.6498,32.6043,32.6407,41464.0
2020-01-17 14:30:00,35.89,35.9,35.87,35.89,41580.0,32.6498,32.6589,32.6316,32.6498,41580.0
2020-01-17 14:35:00,35.89,35.9,35.84,35.84,81619.0,32.6498,32.6589,32.6043,32.6043,81619.0
2020-01-17 14:40:00,35.84,35.85,35.82,35.83,16099.0,32.6043,32.6134,32.5861,32.5952,16099.0
2020-01-17 14:45:00,35.83,35.83,35.82,35.83,19911.0,32.5952,32.5952,32.5861,32.5952,19911.0
2020-01-17 14:50:00,35.83,35.83,35.81,35.83,50116.0,32.5952,32.5952,32.577,32.5952,50116.0
2020-01-17 14:55:00,35.83,35.84,35.82,35.84,17111.0,32.5952,32.6043,32.5861,32.6043,17111.0
2020-01-17 15:00:00,35.84,35.84,35.78,35.79,115888.0,32.6043,32.6043,32.5497,32.5588,115888.0
2020-01-17 15:05:00,35.78,35.79,35.73,35.74,52593.0,32.5497,32.5588,32.5042,32.5133,52593.0
2020-01-17 15:10:00,35.74,35.75,35.71,35.75,45986.0,32.5133,32.5224,32.486,32.5224,45986.0
2020-01-17 15:15:00,35.75,35.77,35.74,35.77,38645.0,32.5224,32.5406,32.5133,32.5406,38645.0
2020-01-17 15:20:00,35.77,35.77,35.75,35.76,42554.0,32.5406,32.5406,32.5224,32.5315,42554.0
2020-01-17 15:25:00,35.76,35.78,35.75,35.76,70505.0,32.5315,32.5497,32.5224,32.5315,70505.0
2020-01-17 15:30:00,35.76,35.8,35.75,35.79,63582.0,32.5315,32.5679,32.5224,32.5588,63582.0
2020-01-17 15:35:00,35.79,35.8,35.77,35.78,73812.0,32.5588,32.5679,32.5406,32.5497,73812.0
2020-01-17 15:40:00,35.78,35.8,35.77,35.79,92500.0,32.5497,32.5679,32.5406,32.5588,92500.0
2020-01-17 15:45:00,35.8,35.81,35.79,35.8,108051.0,32.5679,32.577,32.5588,32.5679,108051.0
2020-01-17 15:50:00,35.81,35.85,35.77,35.81,405176.0,32.577,32.6134,32.5406,32.577,405176.0
2020-01-17 15:55:00,35.8,35.85,35.78,35.82,428463.0,32.5679,32.6134,32.5497,32.5861,428463.0
2020-01-21 09:30:00,35.6,35.83,35.55,35.74,220400.0,32.386,32.5952,32.3405,32.5133,220400.0
2020-01-21 09:35:00,35.74,35.82,35.7,35.71,68221.0,32.5133,32.5861,32.4769,32.486,68221.0
2020-01-21 09:40:00,35.7,35.77,35.68,35.71,84979.0,32.4769,32.5406,32.4587,32.486,84979.0
2020-01-21 09:45:00,35.71,35.84,35.69,35.83,69668.0,32.486,32.6043,32.4678,32.5952,69668.0
2020-01-21 09:50:00,35.83,35.86,35.72,35.72,65135.0,32.5952,32.6225,32.4951,32.4951,65135.0
2020-01-21 09:55:00,35.72,35.76,35.66,35.67,94907.0,32.4951,32.5315,32.4406,32.4497,94907.0
2020-01-21 10:00:00,35.67,35.73,35.61,35.67,138389.0,32.4497,32.5042,32.3951,32.4497,138389.0
2020-01-21 10:05:00,35.66,35.72,35.66,35.72,49588.0,32.4406,32.4951,32.4406,32.4951,49588.0
2020-01-21 10:10:00,35.72,35.73,35.68,35.69,44150.0,32.4951,32.5042,32.4587,32.4678,44150.0
2020-01-21 10:15:00,35.69,35.7,35.6,35.6,76895.0,32.4678,32.4769,32.386,32.386,76895.0
2020-01-21 10:20:00,35.6,35.62,35.58,35.62,49957.0,32.386,32.4042,32.3678,32.4042,49957.0
2020-01-21 10:25:00,35.62,35.64,35.59,35.61,45303.0,32.4042,32.4224,32.3769,32.3951,45303.0
2020-01-21 10:30:00,35.61,35.63,35.6,35.61,44771.0,32.3951,32.4133,32.386,32.3951,44771.0
2020-01-21 10:35:00,35.62,35.67,35.61,35.61,52831.0,32.4042,32.4497,32.3951,32.3951,52831.0
2020-01-21 10:40:00,35.62,35.65,35.61,35.65,41825.0,32.4042,32.4315,32.3951,32.4315,41825.0
2020-01-21 10:45:00,35.64,35.65,35.63,35.64,22785.0,32.4224,32.4315,32.4133,32.4224,22785.0
2020-01-21 10:50:00,35.63,35.69,35.63,35.69,47709.0,32.4133,32.4678,32.4133,32.4678,47709.0
2020-01-21 10:55:00,35.69,35.73,35.68,35.69,59229.0,32.4678,32.5042,32.4587,32.4678,59229.0
2020-01-21 11:00:00,35.69,35.7,35.65,35.68,66299.0,32.4678,32.4769,32.4315,32.4587,66299.0
2020-01-21 11:05:00,35.68,35.72,35.67,35.72,31974.0,32.4587,32.4951,32.4497,32.4951,31974.0
2020-01-21 11:10:00,35.72,35.74,35.67,35.74,36742.0,32.4951,32.5133,32.4497,32.5133,36742.0
2020-01-21 11:15:00,35.73,35.75,35.72,35.74,43171.0,32.5042,32.5224,32.4951,32.5133,43171.0
2020-01-21 11:20:00,35.74,35.74,35.72,35.73,25248.0,32.5133,32.5133,32.4951,32.5042,25248.0
2020-01-21 11:25:00,35.72,35.74,35.7,35.73,36994.0,32.4951,32.5133,32.4769,32.5042,36994.0
2020-01-21 11:30:00,35.73,35.77,35.72,35.73,81613.0,32.5042,32.5406,32.4951,32.5042,81613.0
2020-01-21 11:35:00,35.73,35.78,35.72,35.77,31700.0,32.5042,32.5497,32.4951,32.5406,31700.0
2020-01-21 11:40:00,35.77,35.8,35.76,35.77,41844.0,32.5406,32.5679,32.5315,32.5406,41844.0
2020-01-21 11:45:00,35.78,35.78,35.74,35.75,59835.0,32.5497,32.5497,32.5133,32.5224,59835.0
2020-01-21 11:50:00,35.75,35.78,35.74,35.75,48864.0,32.5224,32.5497,32.5133,32.5224,48864.0
2020-01-21 11:55:00,35.75,35.76,35.73,35.73,22279.0,32.5224,32.5315,32.5042,32.5042,22279.0
2020-01-21 12:00:00,35.73,35.74,35.72,35.73,53927.0,32.5042,32.5133,32.4951,32.5042,53927.0
2020-01-21 12:05:00,35.73,35.74,35.71,35.72,34310.0,32.5042,32.5133,32.486,32.4951,34310.0
2020-01-21 12:10:00,35.72,35.74,35.7,35.72,75776.0,32.4951,32.5133,32.4769,32.4951,75776.0
2020-01-21 12:15:00,35.72,35.72,35.71,35.72,15836.0,32.4951,32.4951,32.486,32.4951,15836.0
2020-01-21 12:20:00,35.72,35.74,35.7,35.72,46667.0,32.4951,32.5133,32.4769,32.4951,46667.0
2020-01-21 12:25:00,35.72,35.75,35.72,35.75,18089.0,32.4951,32.5224,32.4951,32.5224,18089.0
2020-01-21 12:30:00,35.75,35.75,35.74,35.75,14078.0,32.5224,32.5224,32.5133,32.5224,14078.0
2020-01-21 12:35:00,35.74,35.78,35.74,35.76,24037.0,32.5133,32.5497,32.5133,32.5315,24037.0
2020-01-21 12:40:00,35.76,35.76,35.75,35.75,12289.0,32.5315,32.5315,32.5224,32.5224,12289.0
2020-01-21 12:45:00,35.76,35.77,35.75,35.77,41478.0,32.5315,32.5406,32.5224,32.5406,41478.0
2020-01-21 12:50:00,35.77,35.77,35.75,35.76,25086.0,32.5406,32.5406,32.5224,32.5315,25086.0
2020-01-21 12:55:00,35.76,35.77,35.75,35.77,14771.0,32.5315,32.5406,32.5224,32.5406,14771.0
2020-01-21 13:00:00,35.77,35.77,35.75,35.76,25193.0,32.5406,32.5406,32.5224,32.5315,25193.0
2020-01-21 13:05:00,35.76,35.77,35.75,35.76,12652.0,32.5315,32.5406,32.5224,32.5315,12652.0
2020-01-21 13:10:00,35.76,35.76,35.73,35.75,39426.0,32.5315,32.5315,32.5042,32.5224,39426.0
2020-01-21 13:15:00,35.75,35.75,35.69,35.69,33693.0,32.5224,32.5224,32.4678,32.4678,33693.0
2020-01-21 13:20:00,35.69,35.7,35.64,35.65,35908.0,32.4678,32.4769,32.4224,32.4315,35908.0
2020-01-21 13:25:00,35.65,35.67,35.63,35.65,26710.0,32.4315,32.4497,32.4133,32.4315,26710.0
2020-01-21 13:30:00,35.64,35.65,35.59,35.59,38866.0,32.4224,32.4315,32.3769,32.3769,38866.0
2020-01-21 13:35:00,35.59,35.6,35.51,35.52,68341.0,32.3769,32.386,32.3041,32.3132,68341.0
2020-01-21 13:40:00,35.53,35.55,35.5,35.55,36024.0,32.3223,32.3405,32.295,32.3405,36024.0
2020-01-21 13:45:00,35.55,35.55,35.52,35.52,37863.0,32.3405,32.3405,32.3132,32.3132,37863.0
2020-01-21 13:50:00,35.52,35.54,35.49,35.51,26724.0,32.3132,32.3314,32.2859,32.3041,26724.0
2020-01-21 13:55:00,35.52,35.53,35.49,35.5,32874.0,32.3132,32.3223,32.2859,32.295,32874.0
2020-01-21 14:00:00,35.49,35.51,35.47,35.51,46034.0,32.2859,32.3041,32.2677,32.3041,46034.0
2020-01-21 14:05:00,35.5,35.54,35.47,35.53,32792.0,32.295,32.3314,32.2677,32.3223,32792.0
2020-01-21 14:10:00,35.54,35.57,35.53,35.56,24543.0,32.3314,32.3587,32.3223,32.3496,24543.0
2020-01-21 14:15:00,35.56,35.57,35.54,35.56,19677.0,32.3496,32.3587,32.3314,32.3496,19677.0
2020-01-21 14:20:00,35.57,35.58,35.55,35.57,34389.0,32.3587,32.3678,32.3405,32.3587,34389.0
2020-01-21 14:25:00,35.57,35.59,35.56,35.57,28102.0,32.3587,32.3769,32.3496,32.3587,28102.0
2020-01-21 14:30:00,35.57,35.58,35.55,35.57,40696.0,32.3587,32.3678,32.3405,32.3587,40696.0
2020-01-21 14:35:00,35.57,35.59,35.55,35.59,24569.0,32.3587,32.3769,32.3405,32.3769,24569.0
2020-01-21 14:40:00,35.59,35.61,35.58,35.59,60799.0,32.3769,32.3951,32.3678,32.3769,60799.0
2020-01-21 14:45:00,35.59,35.6,35.55,35.57,27970.0,32.3769,32.386,32.3405,32.3587,27970.0
2020-01-21 14:50:00,35.56,35.58,35.53,35.58,52007.0,32.3496,32.3678,32.3223,32.3678,52007.0
2020-01-21 14:55:00,35.58,35.6,35.56,35.59,32092.0,32.3678,32.386,32.3496,32.3769,32092.0
2020-01-21 15:00:00,35.6,35.68,35.59,35.66,84381.0,32.386,32.4587,32.3769,32.4406,84381.0
2020-01-21 15:05:00,35.66,35.69,35.64,35.68,48025.0,32.4406,32.4678,32.4224,32.4587,48025.0
2020-01-21 15:10:00,35.68,35.69,35.66,35.68,63067.0,32.4587,32.4678,32.4406,32.4587,63067.0
2020-01-21 15:15:00,35.68,35.7,35.66,35.66,67395.0,32.4587,32.4769,32.4406,32.4406,67395.0
2020-01-21 15:20:00,35.66,35.69,35.66,35.69,45881.0,32.4406,32.4678,32.4406,32.4678,45881.0
2020-01-21 15:25:00,35.69,35.69,35.65,35.67,49768.0,32.4678,32.4678,32.4315,32.4497,49768.0
2020-01-21 15:30:00,35.66,35.72,35.66,35.68,78558.0,32.4406,32.4951,32.4406,32.4587,78558.0
2020-01-21 15:35:00,35.68,35.71,35.65,35.7,74048.0,32.4587,32.486,32.4315,32.4769,74048.0
2020-01-21 15:40:00,35.7,35.71,35.68,35.7,66553.0,32.4769,32.486,32.4587,32.4769,66553.0
2020-01-21 15:45:00,35.7,35.74,35.7,35.72,104466.0,32.4769,32.5133,32.4769,32.4951,104466.0
2020-01-21 15:50:00,35.72,35.72,35.68,35.7,233661.0,32.4951,32.4951,32.4587,32.4769,233661.0
2020-01-21 15:55:00,35.7,35.74,35.7,35.73,448609.0,32.4769,32.5133,32.4769,32.5042,448609.0
2020-01-22 09:30:00,35.81,36.02,35.79,35.99,146250.0,32.577,32.7681,32.5588,32.7408,146250.0
2020-01-22 09:35:00,35.98,36.06,35.94,36.01,52241.0,32.7317,32.8044,32.6953,32.759,52241.0
2020-01-22 09:40:00,36.02,36.07,35.94,35.95,85493.0,32.7681,32.8135,32.6953,32.7044,85493.0
2020-01-22 09:45:00,35.95,35.96,35.84,35.86,72622.0,32.7044,32.7135,32.6043,32.6225,72622.0
2020-01-22 09:50:00,35.85,35.86,35.79,35.84,40968.0,32.6134,32.6225,32.5588,32.6043,40968.0
2020-01-22 09:55:00,35.84,35.91,35.84,35.88,40116.0,32.6043,32.668,32.6043,32.6407,40116.0
2020-01-22 10:00:00,35.88,35.91,35.85,35.85,35300.0,32.6407,32.668,32.6134,32.6134,35300.0
2020-01-22 10:05:00,35.84,35.87,35.82,35.85,28769.0,32.6043,32.6316,32.5861,32.6134,28769.0
2020-01-22 10:10:00,35.85,35.87,35.78,35.78,56098.0,32.6134,32.6316,32.5497,32.5497,56098.0
2020-01-22 10:15:00,35.77,35.78,35.74,35.77,29101.0,32.5406,32.5497,32.5133,32.5406,29101.0
2020-01-22 10:20:00,35.77,35.79,35.75,35.77,21207.0,32.5406,32.5588,32.5224,32.5406,21207.0
2020-01-22 10:25:00,35.77,35.81,35.77,35.77,29250.0,32.5406,32.577,32.5406,32.5406,29250.0
2020-01-22 10:30:00,35.78,35.8,35.76,35.79,31467.0,32.5497,32.5679,32.5315,32.5588,31467.0
2020-01-22 10:35:00,35.79,35.81,35.78,35.79,26190.0,32.5588,32.577,32.5497,32.5588,26190.0
2020-01-22 10:40:00,35.8,35.84,35.79,35.82,49918.0,32.5679,32.6043,32.5588,32.5861,49918.0
2020-01-22 10:45:00,35.82,35.82,35.79,35.79,30331.0,32.5861,32.5861,32.5588,32.5588,30331.0
2020-01-22 10:50:00,35.78,35.79,35.75,35.77,41639.0,32.5497,32.5588,32.5224,32.5406,41639.0
2020-01-22 10:55:00,35.76,35.82,35.75,35.8,199415.0,32.5315,32.5861,32.5224,32.5679,199415.0
2020-01-22 11:00:00,35.8,35.83,35.77,35.8,68245.0,32.5679,32.5952,32.5406,32.5679,68245.0
2020-01-22 11:05:00,35.8,35.8,35.74,35.79,159651.0,32.5679,32.5679,32.5133,32.5588,159651.0
2020-01-22 11:10:00,35.79,35.79,35.69,35.7,33787.0,32.5588,32.5588,32.4678,32.4769,33787.0
2020-01-22 11:15:00,35.69,35.7,35.65,35.68,43228.0,32.4678,32.4769,32.4315,32.4587,43228.0
2020-01-22 11:20:00,35.68,35.72,35.67,35.71,54013.0,32.4587,32.4951,32.4497,32.486,54013.0
2020-01-22 11:25:00,35.7,35.71,35.67,35.68,35753.0,32.4769,32.486,32.4497,32.4587,35753.0
2020-01-22 11:30:00,35.69,35.71,35.68,35.69,41330.0,32.4678,32.486,32.4587,32.4678,41330.0
2020-01-22 11:35:00,35.69,35.69,35.62,35.63,29710.0,32.4678,32.4678,32.4042,32.4133,29710.0
2020-01-22 11:40:00,35.63,35.67,35.63,35.67,48821.0,32.4133,32.4497,32.4133,32.4497,48821.0
2020-01-22 11:45:00,35.67,35.72,35.67,35.69,37180.0,32.4497,32.4951,32.4497,32.4678,37180.0
2020-01-22 11:50:00,35.69,35.74,35.68,35.7,29290.0,32.4678,32.5133,32.4587,32.4769,29290.0
2020-01-22 11:55:00,35.7,35.71,35.67,35.7,26497.0,32.4769,32.486,32.4497,32.4769,26497.0
2020-01-22 12:00:00,35.7,35.74,35.7,35.7,29614.0,32.4769,32.5133,32.4769,32.4769,29614.0
2020-01-22 12:05:00,35.7,35.76,35.7,35.76,29070.0,32.4769,32.5315,32.4769,32.5315,29070.0
2020-01-22 12:10:00,35.76,35.77,35.73,35.73,42521.0,32.5315,32.5406,32.5042,32.5042,42521.0
2020-01-22 12:15:00,35.73,35.76,35.73,35.73,32411.0,32.5042,32.5315,32.5042,32.5042,32411.0
2020-01-22 12:20:00,35.74,35.75,35.73,35.75,24879.0,32.5133,32.5224,32.5042,32.5224,24879.0
2020-01-22 12:25:00,35.75,35.76,35.73,35.75,23045.0,32.5224,32.5315,32.5042,32.5224,23045.0
2020-01-22 12:30:00,35.75,35.8,35.75,35.79,26384.0,32.5224,32.5679,32.5224,32.5588,26384.0
2020-01-22 12:35:00,35.79,35.8,35.78,35.8,13513.0,32.5588,32.5679,32.5497,32.5679,13513.0
2020-01-22 12:40:00,35.8,35.82,35.79,35.82,31252.0,32.5679,32.5861,32.5588,32.5861,31252.0
2020-01-22 12:45:00,35.82,35.84,35.81,35.84,8157.0,32.5861,32.6043,32.577,32.6043,8157.0
2020-01-22 12:50:00,35.84,35.85,35.82,35.84,14734.0,32.6043,32.6134,32.5861,32.6043,14734.0
2020-01-22 12:55:00,35.84,35.87,35.83,35.86,26929.0,32.6043,32.6316,32.5952,32.6225,26929.0
2020-01-22 13:00:00,35.85,35.86,35.82,35.83,25501.0,32.6134,32.6225,32.5861,32.5952,25501.0
2020-01-22 13:05:00,35.83,35.83,35.82,35.83,7933.0,32.5952,32.5952,32.5861,32.5952,7933.0
2020-01-22 13:10:00,35.82,35.84,35.79,35.83,38144.0,32.5861,32.6043,32.5588,32.5952,38144.0
2020-01-22 13:15:00,35.83,35.86,35.83,35.86,13236.0,32.5952,32.6225,32.5952,32.6225,13236.0
2020-01-22 13:20:00,35.86,35.86,35.85,35.86,9610.0,32.6225,32.6225,32.6134,32.6225,9610.0
2020-01-22 13:25:00,35.86,35.86,35.84,35.85,16283.0,32.6225,32.6225,32.6043,32.6134,16283.0
2020-01-22 13:30:00,35.86,35.86,35.84,35.85,25221.0,32.6225,32.6225,32.6043,32.6134,25221.0
2020-01-22 13:35:00,35.85,35.87,35.84,35.87,15578.0,32.6134,32.6316,32.6043,32.6316,15578.0
2020-01-22 13:40:00,35.87,35.87,35.84,35.85,28837.0,32.6316,32.6316,32.6043,32.6134,28837.0
2020-01-22 13:45:00,35.85,35.85,35.76,35.77,148422.0,32.6134,32.6134,32.5315,32.5406,148422.0
2020-01-22 13:50:00,35.76,35.82,35.76,35.82,55733.0,32.5315,32.5861,32.5315,32.5861,55733.0
2020-01-22 13:55:00,35.82,35.83,35.8,35.8,18489.0,32.5861,32.5952,32.5679,32.5679,18489.0
2020-01-22 14:00:00,35.81,35.83,35.8,35.83,19781.0,32.577,32.5952,32.5679,32.5952,19781.0
2020-01-22 14:05:00,35.82,35.84,35.82,35.83,33948.0,32.5861,32.6043,32.5861,32.5952,33948.0
2020-01-22 14:10:00,35.83,35.83,35.82,35.82,20515.0,32.5952,32.5952,32.5861,32.5861,20515.0
2020-01-22 14:15:00,35.82,35.83,35.78,35.79,52677.0,32.5861,32.5952,32.5497,32.5588,52677.0
2020-01-22 14:20:00,35.79,35.8,35.77,35.79,57490.0,32.5588,32.5679,32.5406,32.5588,57490.0
2020-01-22 14:25:00,35.8,35.81,35.79,35.8,25982.0,32.5679,32.577,32.5588,32.5679,25982.0
2020-01-22 14:30:00,35.8,35.83,35.8,35.8,43213.0,32.5679,32.5952,32.5679,32.5679,43213.0
2020-01-22 14:35:00,35.8,35.82,35.79,35.8,283539.0,32.5679,32.5861,32.5588,32.5679,283539.0
2020-01-22 14:40:00,35.81,35.88,35.81,35.88,44139.0,32.577,32.6407,32.577,32.6407,44139.0
2020-01-22 14:45:00,35.88,35.9,35.87,35.88,47603.0,32.6407,32.6589,32.6316,32.6407,47603.0
2020-01-22 14:50:00,35.88,35.89,35.83,35.84,55239.0,32.6407,32.6498,32.5952,32.6043,55239.0
2020-01-22 14:55:00,35.84,35.85,35.83,35.84,44069.0,32.6043,32.6134,32.5952,32.6043,44069.0
2020-01-22 15:00:00,35.83,35.84,35.83,35.84,44299.0,32.5952,32.6043,32.5952,32.6043,44299.0
2020-01-22 15:05:00,35.84,35.85,35.82,35.84,57870.0,32.6043,32.6134,32.5861,32.6043,57870.0
2020-01-22 15:10:00,35.84,35.86,35.83,35.84,43704.0,32.6043,32.6225,32.5952,32.6043,43704.0
2020-01-22 15:15:00,35.83,35.84,35.76,35.82,100444.0,32.5952,32.6043,32.5315,32.5861,100444.0
2020-01-22 15:20:00,35.81,35.82,35.79,35.8,91214.0,32.577,32.5861,32.5588,32.5679,91214.0
2020-01-22 15:25:00,35.8,35.86,35.79,35.86,86967.0,32.5679,32.6225,32.5588,32.6225,86967.0
2020-01-22 15:30:00,35.86,35.9,35.84,35.86,144315.0,32.6225,32.6589,32.6043,32.6225,144315.0
2020-01-22 15:35:00,35.86,35.87,35.84,35.86,90944.0,32.6225,32.6316,32.6043,32.6225,90944.0
2020-01-22 15:40:00,35.87,35.87,35.83,35.87,183050.0,32.6316,32.6316,32.5952,32.6316,183050.0
2020-01-22 15:45:00,35.87,35.88,35.83,35.88,656418.0,32.6316,32.6407,32.5952,32.6407,656418.0
2020-01-22 15:50:00,35.88,35.89,35.85,35.87,270941.0,32.6407,32.6498,32.6134,32.6316,270941.0
2020-01-22 15:55:00,35.87,35.91,35.86,35.9,544332.0,32.6316,32.668,32.6225,32.6589,544332.0
2020-01-23 09:30:00,35.82,35.9,35.67,35.68,199241.0,32.5861,32.6589,32.4497,32.4587,199241.0
2020-01-23 09:35:00,35.69,35.69,35.56,35.64,81409.0,32.4678,32.4678,32.3496,32.4224,81409.0
2020-01-23 09:40:00,35.64,35.69,35.57,35.59,75733.0,32.4224,32.4678,32.3587,32.3769,75733.0
2020-01-23 09:45:00,35.6,35.7,35.58,35.7,57636.0,32.386,32.4769,32.3678,32.4769,57636.0
2020-01-23 09:50:00,35.7,35.76,35.69,35.71,254921.0,32.4769,32.5315,32.4678,32.486,254921.0
2020-01-23 09:55:00,35.71,35.85,35.71,35.85,114558.0,32.486,32.6134,32.486,32.6134,114558.0
2020-01-23 10:00:00,35.84,35.89,35.82,35.89,88297.0,32.6043,32.6498,32.5861,32.6498,88297.0
2020-01-23 10:05:00,35.89,35.97,35.88,35.97,81500.0,32.6498,32.7226,32.6407,32.7226,81500.0
2020-01-23 10:10:00,35.97,35.98,35.91,35.94,50087.0,32.7226,32.7317,32.668,32.6953,50087.0
2020-01-23 10:15:00,35.93,35.96,35.89,35.95,58353.0,32.6862,32.7135,32.6498,32.7044,58353.0
2020-01-23 10:20:00,35.95,35.96,35.86,35.89,34975.0,32.7044,32.7135,32.6225,32.6498,34975.0
2020-01-23 10:25:00,35.89,35.93,35.83,35.87,80446.0,32.6498,32.6862,32.5952,32.6316,80446.0
2020-01-23 10:30:00,35.87,35.9,35.81,35.82,95979.0,32.6316,32.6589,32.577,32.5861,95979.0
2020-01-23 10:35:00,35.81,35.81,35.7,35.72,50572.0,32.577,32.577,32.4769,32.4951,50572.0
2020-01-23 10:40:00,35.71,35.71,35.68,35.7,45144.0,32.486,32.486,32.4587,32.4769,45144.0
2020-01-23 10:45:00,35.69,35.71,35.62,35.67,63771.0,32.4678,32.486,32.4042,32.4497,63771.0
2020-01-23 10:50:00,35.67,35.72,35.67,35.69,20286.0,32.4497,32.4951,32.4497,32.4678,20286.0
2020-01-23 10:55:00,35.68,35.68,35.58,35.6,90968.0,32.4587,32.4587,32.3678,32.386,90968.0
2020-01-23 11:00:00,35.6,35.62,35.55,35.59,34417.0,32.386,32.4042,32.3405,32.3769,34417.0
2020-01-23 11:05:00,35.59,35.61,35.57,35.59,29451.0,32.3769,32.3951,32.3587,32.3769,29451.0
2020-01-23 11:10:00,35.58,35.6,35.54,35.59,25103.0,32.3678,32.386,32.3314,32.3769,25103.0
2020-01-23 11:15:00,35.59,35.63,35.59,35.62,23655.0,32.3769,32.4133,32.3769,32.4042,23655.0
2020-01-23 11:20:00,35.6,35.63,35.59,35.62,29193.0,32.386,32.4133,32.3769,32.4042,29193.0
2020-01-23 11:25:00,35.62,35.67,35.6,35.66,40064.0,32.4042,32.4497,32.386,32.4406,40064.0
2020-01-23 11:30:00,35.66,35.68,35.66,35.67,31266.0,32.4406,32.4587,32.4406,32.4497,31266.0
2020-01-23 11:35:00,35.67,35.7,35.67,35.68,24709.0,32.4497,32.4769,32.4497,32.4587,24709.0
2020-01-23 11:40:00,35.67,35.68,35.65,35.66,14635.0,32.4497,32.4587,32.4315,32.4406,14635.0
2020-01-23 11:45:00,35.66,35.66,35.6,35.61,33599.0,32.4406,32.4406,32.386,32.3951,33599.0
2020-01-23 11:50:00,35.6,35.62,35.58,35.62,42727.0,32.386,32.4042,32.3678,32.4042,42727.0
2020-01-23 11:55:00,35.62,35.64,35.6,35.63,24228.0,32.4042,32.4224,32.386,32.4133,24228.0
2020-01-23 12:00:00,35.63,35.63,35.6,35.6,10878.0,32.4133,32.4133,32.386,32.386,10878.0
2020-01-23 12:05:00,35.61,35.62,35.6,35.62,14323.0,32.3951,32.4042,32.386,32.4042,14323.0
2020-01-23 12:10:00,35.62,35.63,35.61,35.63,17410.0,32.4042,32.4133,32.3951,32.4133,17410.0
2020-01-23 12:15:00,35.63,35.63,35.6,35.61,12513.0,32.4133,32.4133,32.386,32.3951,12513.0
2020-01-23 12:20:00,35.61,35.62,35.58,35.58,19157.0,32.3951,32.4042,32.3678,32.3678,19157.0
2020-01-23 12:25:00,35.59,35.61,35.57,35.59,36250.0,32.3769,32.3951,32.3587,32.3769,36250.0
2020-01-23 12:30:00,35.61,35.64,35.61,35.62,23121.0,32.3951,32.4224,32.3951,32.4042,23121.0
2020-01-23 12:35:00,35.62,35.63,35.58,35.59,26433.0,32.4042,32.4133,32.3678,32.3769,26433.0
2020-01-23 12:40:00,35.59,35.6,35.58,35.59,17007.0,32.3769,32.386,32.3678,32.3769,17007.0
2020-01-23 12:45:00,35.59,35.6,35.58,35.59,11626.0,32.3769,32.386,32.3678,32.3769,11626.0
2020-01-23 12:50:00,35.59,35.63,35.59,35.62,58312.0,32.3769,32.4133,32.3769,32.4042,58312.0
2020-01-23 12:55:00,35.62,35.62,35.59,35.6,18489.0,32.4042,32.4042,32.3769,32.386,18489.0
2020-01-23 13:00:00,35.6,35.61,35.58,35.61,16675.0,32.386,32.3951,32.3678,32.3951,16675.0
2020-01-23 13:05:00,35.61,35.62,35.6,35.62,29164.0,32.3951,32.4042,32.386,32.4042,29164.0
2020-01-23 13:10:00,35.62,35.63,35.6,35.63,33521.0,32.4042,32.4133,32.386,32.4133,33521.0
2020-01-23 13:15:00,35.63,35.64,35.61,35.64,29969.0,32.4133,32.4224,32.3951,32.4224,29969.0
2020-01-23 13:20:00,35.64,35.66,35.64,35.66,61399.0,32.4224,32.4406,32.4224,32.4406,61399.0
2020-01-23 13:25:00,35.66,35.7,35.66,35.69,27239.0,32.4406,32.4769,32.4406,32.4678,27239.0
2020-01-23 13:30:00,35.68,35.7,35.67,35.7,33256.0,32.4587,32.4769,32.4497,32.4769,33256.0
2020-01-23 13:35:00,35.7,35.7,35.66,35.66,41030.0,32.4769,32.4769,32.4406,32.4406,41030.0
2020-01-23 13:40:00,35.66,35.67,35.65,35.66,36789.0,32.4406,32.4497,32.4315,32.4406,36789.0
2020-01-23 13:45:00,35.66,35.7,35.65,35.7,37922.0,32.4406,32.4769,32.4315,32.4769,37922.0
2020-01-23 13:50:00,35.7,35.7,35.68,35.69,20100.0,32.4769,32.4769,32.4587,32.4678,20100.0
2020-01-23 13:55:00,35.69,35.7,35.68,35.7,25031.0,32.4678,32.4769,32.4587,32.4769,25031.0
2020-01-23 14:00:00,35.7,35.73,35.69,35.7,86755.0,32.4769,32.5042,32.4678,32.4769,86755.0
2020-01-23 14:05:00,35.7,35.7,35.66,35.69,32049.0,32.4769,32.4769,32.4406,32.4678,32049.0
2020-01-23 14:10:00,35.69,35.71,35.67,35.68,26851.0,32.4678,32.486,32.4497,32.4587,26851.0
2020-01-23 14:15:00,35.68,35.72,35.67,35.72,28319.0,32.4587,32.4951,32.4497,32.4951,28319.0
2020-01-23 14:20:00,35.71,35.72,35.69,35.7,35859.0,32.486,32.4951,32.4678,32.4769,35859.0
2020-01-23 14:25:00,35.7,35.7,35.67,35.7,24808.0,32.4769,32.4769,32.4497,32.4769,24808.0
2020-01-23 14:30:00,35.7,35.73,35.68,35.7,70538.0,32.4769,32.5042,32.4587,32.4769,70538.0
2020-01-23 14:35:00,35.7,35.73,35.69,35.72,74751.0,32.4769,32.5042,32.4678,32.4951,74751.0
2020-01-23 14:40:00,35.72,35.72,35.69,35.7,84995.0,32.4951,32.4951,32.4678,32.4769,84995.0
2020-01-23 14:45:00,35.7,35.71,35.68,35.69,35885.0,32.4769,32.486,32.4587,32.4678,35885.0
2020-01-23 14:50:00,35.69,35.72,35.68,35.72,32766.0,32.4678,32.4951,32.4587,32.4951,32766.0
2020-01-23 14:55:00,35.72,35.73,35.69,35.7,57473.0,32.4951,32.5042,32.4678,32.4769,57473.0
2020-01-23 15:00:00,35.71,35.71,35.69,35.7,18142.0,32.486,32.486,32.4678,32.4769,18142.0
2020-01-23 15:05:00,35.71,35.72,35.69,35.71,28551.0,32.486,32.4951,32.4678,32.486,28551.0
2020-01-23 15:10:00,35.71,35.75,35.7,35.73,47888.0,32.486,32.5224,32.4769,32.5042,47888.0
2020-01-23 15:15:00,35.73,35.74,35.72,35.73,23089.0,32.5042,32.5133,32.4951,32.5042,23089.0
2020-01-23 15:20:00,35.73,35.74,35.72,35.73,99545.0,32.5042,32.5133,32.4951,32.5042,99545.0
2020-01-23 15:25:00,35.72,35.74,35.69,35.74,60824.0,32.4951,32.5133,32.4678,32.5133,60824.0
2020-01-23 15:30:00,35.73,35.75,35.72,35.75,92792.0,32.5042,32.5224,32.4951,32.5224,92792.0
2020-01-23 15:35:00,35.74,35.75,35.74,35.74,32168.0,32.5133,32.5224,32.5133,32.5133,32168.0
2020-01-23 15:40:00,35.75,35.76,35.73,35.73,78016.0,32.5224,32.5315,32.5042,32.5042,78016.0
2020-01-23 15:45:00,35.73,35.76,35.73,35.75,87476.0,32.5042,32.5315,32.5042,32.5224,87476.0
2020-01-23 15:50:00,35.75,35.76,35.56,35.57,530452.0,32.5224,32.5315,32.3496,32.3587,530452.0
2020-01-23 15:55:00,35.57,35.65,35.57,35.62,846932.0,32.3587,32.4315,32.3587,32.4042,846932.0
2020-01-24 09:30:00,35.79,35.79,35.55,35.63,146926.0,32.5588,32.5588,32.3405,32.4133,146926.0
2020-01-24 09:35:00,35.63,35.67,35.54,35.56,90334.0,32.4133,32.4497,32.3314,32.3496,90334.0
2020-01-24 09:40:00,35.58,35.69,35.53,35.68,59885.0,32.3678,32.4678,32.3223,32.4587,59885.0
2020-01-24 09:45:00,35.67,35.73,35.65,35.72,50670.0,32.4497,32.5042,32.4315,32.4951,50670.0
2020-01-24 09:50:00,35.72,35.74,35.65,35.66,50277.0,32.4951,32.5133,32.4315,32.4406,50277.0
2020-01-24 09:55:00,35.65,35.76,35.63,35.76,40713.0,32.4315,32.5315,32.4133,32.5315,40713.0
2020-01-24 10:00:00,35.75,35.76,35.65,35.67,74661.0,32.5224,32.5315,32.4315,32.4497,74661.0
2020-01-24 10:05:00,35.67,35.73,35.67,35.72,45377.0,32.4497,32.5042,32.4497,32.4951,45377.0
2020-01-24 10:10:00,35.72,35.72,35.69,35.72,47097.0,32.4951,32.4951,32.4678,32.4951,47097.0
2020-01-24 10:15:00,35.71,35.73,35.69,35.71,74684.0,32.486,32.5042,32.4678,32.486,74684.0
2020-01-24 10:20:00,35.7,35.73,35.67,35.73,50582.0,32.4769,32.5042,32.4497,32.5042,50582.0
2020-01-24 10:25:00,35.72,35.74,35.66,35.68,46553.0,32.4951,32.5133,32.4406,32.4587,46553.0
2020-01-24 10:30:00,35.68,35.7,35.61,35.64,57168.0,32.4587,32.4769,32.3951,32.4224,57168.0
2020-01-24 10:35:00,35.63,35.68,35.61,35.65,63274.0,32.4133,32.4587,32.3951,32.4315,63274.0
2020-01-24 10:40:00,35.65,35.68,35.62,35.64,48422.0,32.4315,32.4587,32.4042,32.4224,48422.0
2020-01-24 10:45:00,35.64,35.66,35.57,35.58,34720.0,32.4224,32.4406,32.3587,32.3678,34720.0
2020-01-24 10:50:00,35.58,35.62,35.57,35.6,50203.0,32.3678,32.4042,32.3587,32.386,50203.0
2020-01-24 10:55:00,35.6,35.63,35.59,35.61,24835.0,32.386,32.4133,32.3769,32.3951,24835.0
2020-01-24 11:00:00,35.61,35.65,35.59,35.64,23763.0,32.3951,32.4315,32.3769,32.4224,23763.0
2020-01-24 11:05:00,35.64,35.66,35.63,35.66,26052.0,32.4224,32.4406,32.4133,32.4406,26052.0
2020-01-24 11:10:00,35.66,35.68,35.65,35.66,45561.0,32.4406,32.4587,32.4315,32.4406,45561.0
2020-01-24 11:15:00,35.66,35.69,35.56,35.59,66155.0,32.4406,32.4678,32.3496,32.3769,66155.0
2020-01-24 11:20:00,35.58,35.62,35.58,35.6,73528.0,32.3678,32.4042,32.3678,32.386,73528.0
2020-01-24 11:25:00,35.6,35.61,35.56,35.59,66093.0,32.386,32.3951,32.3496,32.3769,66093.0
2020-01-24 11:30:00,35.59,35.62,35.56,35.62,196611.0,32.3769,32.4042,32.3496,32.4042,196611.0
2020-01-24 11:35:00,35.62,35.65,35.58,35.58,76066.0,32.4042,32.4315,32.3678,32.3678,76066.0
2020-01-24 11:40:00,35.58,35.59,35.51,35.52,77073.0,32.3678,32.3769,32.3041,32.3132,77073.0
2020-01-24 11:45:00,35.52,35.55,35.51,35.52,35815.0,32.3132,32.3405,32.3041,32.3132,35815.0
2020-01-24 11:50:00,35.52,35.56,35.51,35.55,36146.0,32.3132,32.3496,32.3041,32.3405,36146.0
2020-01-24 11:55:00,35.55,35.59,35.47,35.48,79905.0,32.3405,32.3769,32.2677,32.2768,79905.0
2020-01-24 12:00:00,35.49,35.51,35.41,35.44,101257.0,32.2859,32.3041,32.2131,32.2404,101257.0
2020-01-24 12:05:00,35.45,35.45,35.33,35.36,86789.0,32.2495,32.2495,32.1403,32.1676,86789.0
2020-01-24 12:10:00,35.35,35.35,35.28,35.29,63916.0,32.1585,32.1585,32.0949,32.104,63916.0
2020-01-24 12:15:00,35.28,35.31,35.23,35.26,52826.0,32.0949,32.1222,32.0494,32.0767,52826.0
2020-01-24 12:20:00,35.25,35.3,35.25,35.3,69216.0,32.0676,32.1131,32.0676,32.1131,69216.0
2020-01-24 12:25:00,35.3,35.31,35.19,35.23,91984.0,32.1131,32.1222,32.013,32.0494,91984.0
2020-01-24 12:30:00,35.23,35.3,35.23,35.3,61185.0,32.0494,32.1131,32.0494,32.1131,61185.0
2020-01-24 12:35:00,35.3,35.32,35.27,35.3,42678.0,32.1131,32.1313,32.0858,32.1131,42678.0
2020-01-24 12:40:00,35.3,35.36,35.3,35.35,116411.0,32.1131,32.1676,32.1131,32.1585,116411.0
2020-01-24 12:45:00,35.34,35.36,35.28,35.35,174451.0,32.1494,32.1676,32.0949,32.1585,174451.0
2020-01-24 12:50:00,35.35,35.4,35.33,35.39,186087.0,32.1585,32.204,32.1403,32.1949,186087.0
2020-01-24 12:55:00,35.39,35.42,35.36,35.41,59121.0,32.1949,32.2222,32.1676,32.2131,59121.0
2020-01-24 13:00:00,35.41,35.41,35.35,35.38,99053.0,32.2131,32.2131,32.1585,32.1858,99053.0
2020-01-24 13:05:00,35.38,35.41,35.35,35.39,47038.0,32.1858,32.2131,32.1585,32.1949,47038.0
2020-01-24 13:10:00,35.39,35.39,35.34,35.35,95287.0,32.1949,32.1949,32.1494,32.1585,95287.0
2020-01-24 13:15:00,35.36,35.36,35.26,35.27,58462.0,32.1676,32.1676,32.0767,32.0858,58462.0
2020-01-24 13:20:00,35.27,35.32,35.26,35.32,33534.0,32.0858,32.1313,32.0767,32.1313,33534.0
2020-01-24 13:25:00,35.32,35.32,35.24,35.25,51579.0,32.1313,32.1313,32.0585,32.0676,51579.0
2020-01-24 13:30:00,35.24,35.26,35.2,35.23,36200.0,32.0585,32.0767,32.0221,32.0494,36200.0
2020-01-24 13:35:00,35.23,35.23,35.2,35.22,42199.0,32.0494,32.0494,32.0221,32.0403,42199.0
2020-01-24 13:40:00,35.21,35.22,35.17,35.22,34735.0,32.0312,32.0403,31.9948,32.0403,34735.0
2020-01-24 13:45:00,35.22,35.25,35.17,35.17,60840.0,32.0403,32.0676,31.9948,31.9948,60840.0
2020-01-24 13:50:00,35.18,35.21,35.15,35.18,43280.0,32.0039,32.0312,31.9766,32.0039,43280.0
2020-01-24 13:55:00,35.18,35.19,35.16,35.19,41215.0,32.0039,32.013,31.9857,32.013,41215.0
2020-01-24 14:00:00,35.19,35.2,35.15,35.17,40583.0,32.013,32.0221,31.9766,31.9948,40583.0
2020-01-24 14:05:00,35.16,35.19,35.15,35.19,62848.0,31.9857,32.013,31.9766,32.013,62848.0
2020-01-24 14:10:00,35.19,35.19,35.15,35.16,60534.0,32.013,32.013,31.9766,31.9857,60534.0
2020-01-24 14:15:00,35.17,35.18,35.14,35.15,40109.0,31.9948,32.0039,31.9675,31.9766,40109.0
2020-01-24 14:20:00,35.15,35.15,35.1,35.12,80749.0,31.9766,31.9766,31.9311,31.9493,80749.0
2020-01-24 14:25:00,35.11,35.17,35.1,35.14,58370.0,31.9402,31.9948,31.9311,31.9675,58370.0
2020-01-24 14:30:00,35.14,35.23,35.14,35.23,56315.0,31.9675,32.0494,31.9675,32.0494,56315.0
2020-01-24 14:35:00,35.23,35.24,35.18,35.23,70749.0,32.0494,32.0585,32.0039,32.0494,70749.0
2020-01-24 14:40:00,35.23,35.25,35.17,35.17,88430.0,32.0494,32.0676,31.9948,31.9948,88430.0
2020-01-24 14:45:00,35.18,35.22,35.14,35.22,54301.0,32.0039,32.0403,31.9675,32.0403,54301.0
2020-01-24 14:50:00,35.21,35.27,35.21,35.26,74098.0,32.0312,32.0858,32.0312,32.0767,74098.0
2020-01-24 14:55:00,35.26,35.32,35.25,35.32,71215.0,32.0767,32.1313,32.0676,32.1313,71215.0
2020-01-24 15:00:00,35.32,35.43,35.3,35.43,137960.0,32.1313,32.2313,32.1131,32.2313,137960.0
2020-01-24 15:05:00,35.43,35.45,35.39,35.41,78155.0,32.2313,32.2495,32.1949,32.2131,78155.0
2020-01-24 15:10:00,35.41,35.44,35.36,35.39,99943.0,32.2131,32.2404,32.1676,32.1949,99943.0
2020-01-24 15:15:00,35.39,35.44,35.37,35.44,54472.0,32.1949,32.2404,32.1767,32.2404,54472.0
2020-01-24 15:20:00,35.43,35.45,35.4,35.43,72191.0,32.2313,32.2495,32.204,32.2313,72191.0
2020-01-24 15:25:00,35.43,35.44,35.4,35.41,56611.0,32.2313,32.2404,32.204,32.2131,56611.0
2020-01-24 15:30:00,35.41,35.42,35.3,35.31,96616.0,32.2131,32.2222,32.1131,32.1222,96616.0
2020-01-24 15:35:00,35.31,35.36,35.3,35.32,90515.0,32.1222,32.1676,32.1131,32.1313,90515.0
2020-01-24 15:40:00,35.32,35.38,35.29,35.37,123834.0,32.1313,32.1858,32.104,32.1767,123834.0
2020-01-24 15:45:00,35.36,35.41,35.35,35.38,151337.0,32.1676,32.2131,32.1585,32.1858,151337.0
2020-01-24 15:50:00,35.37,35.38,35.31,35.36,412302.0,32.1767,32.1858,32.1222,32.1676,412302.0
2020-01-24 15:55:00,35.35,35.4,35.34,35.37,652928.0,32.1585,32.204,32.1494,32.1767,652928.0
2020-01-27 09:30:00,34.79,34.99,34.75,34.95,275491.0,31.6491,31.831,31.6127,31.7947,275491.0
2020-01-27 09:35:00,34.93,35.07,34.86,35.03,106377.0,31.7765,31.9038,31.7128,31.8674,106377.0
2020-01-27 09:40:00,35.03,35.18,34.96,35.16,158751.0,31.8674,32.0039,31.8038,31.9857,158751.0
2020-01-27 09:45:00,35.16,35.19,35.08,35.14,95312.0,31.9857,32.013,31.9129,31.9675,95312.0
2020-01-27 09:50:00,35.15,35.22,35.11,35.2,75622.0,31.9766,32.0403,31.9402,32.0221,75622.0
2020-01-27 09:55:00,35.2,35.22,35.05,35.07,141211.0,32.0221,32.0403,31.8856,31.9038,141211.0
2020-01-27 10:00:00,35.08,35.09,35.0,35.06,153159.0,31.9129,31.922,31.8401,31.8947,153159.0
2020-01-27 10:05:00,35.05,35.08,34.98,35.06,111109.0,31.8856,31.9129,31.8219,31.8947,111109.0
2020-01-27 10:10:00,35.06,35.08,35.01,35.08,79004.0,31.8947,31.9129,31.8492,31.9129,79004.0
2020-01-27 10:15:00,35.08,35.09,35.04,35.09,86650.0,31.9129,31.922,31.8765,31.922,86650.0
2020-01-27 10:20:00,35.08,35.24,35.08,35.23,223613.0,31.9129,32.0585,31.9129,32.0494,223613.0
2020-01-27 10:25:00,35.24,35.32,35.19,35.3,120428.0,32.0585,32.1313,32.013,32.1131,120428.0
2020-01-27 10:30:00,35.3,35.3,35.17,35.22,137519.0,32.1131,32.1131,31.9948,32.0403,137519.0
2020-01-27 10:35:00,35.22,35.31,35.17,35.28,128895.0,32.0403,32.1222,31.9948,32.0949,128895.0
2020-01-27 10:40:00,35.27,35.28,35.21,35.25,107527.0,32.0858,32.0949,32.0312,32.0676,107527.0
2020-01-27 10:45:00,35.24,35.27,35.17,35.19,62578.0,32.0585,32.0858,31.9948,32.013,62578.0
2020-01-27 10:50:00,35.19,35.23,35.16,35.16,76717.0,32.013,32.0494,31.9857,31.9857,76717.0
2020-01-27 10:55:00,35.16,35.24,35.15,35.23,45141.0,31.9857,32.0585,31.9766,32.0494,45141.0
2020-01-27 11:00:00,35.23,35.31,35.22,35.3,195519.0,32.0494,32.1222,32.0403,32.1131,195519.0
2020-01-27 11:05:00,35.3,35.3,35.23,35.24,70734.0,32.1131,32.1131,32.0494,32.0585,70734.0
2020-01-27 11:10:00,35.24,35.26,35.15,35.16,92807.0,32.0585,32.0767,31.9766,31.9857,92807.0
2020-01-27 11:15:00,35.16,35.21,35.13,35.19,79575.0,31.9857,32.0312,31.9584,32.013,79575.0
2020-01-27 11:20:00,35.19,35.23,35.18,35.21,71422.0,32.013,32.0494,32.0039,32.0312,71422.0
2020-01-27 11:25:00,35.21,35.23,35.17,35.2,69272.0,32.0312,32.0494,31.9948,32.0221,69272.0
2020-01-27 11:30:00,35.21,35.26,35.19,35.26,78315.0,32.0312,32.0767,32.013,32.0767,78315.0
2020-01-27 11:35:00,35.26,35.32,35.24,35.32,65273.0,32.0767,32.1313,32.0585,32.1313,65273.0
2020-01-27 11:40:00,35.33,35.4,35.31,35.39,74047.0,32.1403,32.204,32.1222,32.1949,74047.0
2020-01-27 11:45:00,35.39,35.4,35.34,35.36,44229.0,32.1949,32.204,32.1494,32.1676,44229.0
2020-01-27 11:50:00,35.36,35.43,35.35,35.4,48490.0,32.1676,32.2313,32.1585,32.204,48490.0
2020-01-27 11:55:00,35.4,35.45,35.38,35.44,49035.0,32.204,32.2495,32.1858,32.2404,49035.0
2020-01-27 12:00:00,35.43,35.47,35.4,35.41,101858.0,32.2313,32.2677,32.204,32.2131,101858.0
2020-01-27 12:05:00,35.41,35.51,35.39,35.49,165245.0,32.2131,32.3041,32.1949,32.2859,165245.0
2020-01-27 12:10:00,35.48,35.51,35.46,35.47,54101.0,32.2768,32.3041,32.2586,32.2677,54101.0
2020-01-27 12:15:00,35.47,35.52,35.46,35.51,55205.0,32.2677,32.3132,32.2586,32.3041,55205.0
2020-01-27 12:20:00,35.52,35.61,35.49,35.53,179427.0,32.3132,32.3951,32.2859,32.3223,179427.0
2020-01-27 12:25:00,35.52,35.56,35.51,35.54,59003.0,32.3132,32.3496,32.3041,32.3314,59003.0
2020-01-27 12:30:00,35.53,35.61,35.53,35.59,84994.0,32.3223,32.3951,32.3223,32.3769,84994.0
2020-01-27 12:35:00,35.59,35.6,35.58,35.59,135525.0,32.3769,32.386,32.3678,32.3769,135525.0
2020-01-27 12:40:00,35.58,35.63,35.58,35.63,101022.0,32.3678,32.4133,32.3678,32.4133,101022.0
2020-01-27 12:45:00,35.63,35.74,35.6,35.69,297366.0,32.4133,32.5133,32.386,32.4678,297366.0
2020-01-27 12:50:00,35.69,35.74,35.68,35.7,102181.0,32.4678,32.5133,32.4587,32.4769,102181.0
2020-01-27 12:55:00,35.7,35.71,35.59,35.61,58252.0,32.4769,32.486,32.3769,32.3951,58252.0
2020-01-27 13:00:00,35.6,35.63,35.58,35.62,51095.0,32.386,32.4133,32.3678,32.4042,51095.0
2020-01-27 13:05:00,35.61,35.63,35.6,35.6,65277.0,32.3951,32.4133,32.386,32.386,65277.0
2020-01-27 13:10:00,35.61,35.61,35.58,35.59,42485.0,32.3951,32.3951,32.3678,32.3769,42485.0
2020-01-27 13:15:00,35.59,35.63,35.58,35.63,13901.0,32.3769,32.4133,32.3678,32.4133,13901.0
2020-01-27 13:20:00,35.63,35.66,35.61,35.63,58266.0,32.4133,32.4406,32.3951,32.4133,58266.0
2020-01-27 13:25:00,35.63,35.65,35.6,35.61,31616.0,32.4133,32.4315,32.386,32.3951,31616.0
2020-01-27 13:30:00,35.6,35.62,35.59,35.62,54060.0,32.386,32.4042,32.3769,32.4042,54060.0
2020-01-27 13:35:00,35.62,35.67,35.61,35.66,74593.0,32.4042,32.4497,32.3951,32.4406,74593.0
2020-01-27 13:40:00,35.66,35.68,35.59,35.62,62029.0,32.4406,32.4587,32.3769,32.4042,62029.0
2020-01-27 13:45:00,35.62,35.62,35.57,35.6,64827.0,32.4042,32.4042,32.3587,32.386,64827.0
2020-01-27 13:50:00,35.6,35.6,35.56,35.57,32807.0,32.386,32.386,32.3496,32.3587,32807.0
2020-01-27 13:55:00,35.57,35.59,35.53,35.55,47374.0,32.3587,32.3769,32.3223,32.3405,47374.0
2020-01-27 14:00:00,35.56,35.57,35.5,35.54,46428.0,32.3496,32.3587,32.295,32.3314,46428.0
2020-01-27 14:05:00,35.53,35.59,35.53,35.58,51137.0,32.3223,32.3769,32.3223,32.3678,51137.0
2020-01-27 14:10:00,35.58,35.61,35.57,35.61,49327.0,32.3678,32.3951,32.3587,32.3951,49327.0
2020-01-27 14:15:00,35.61,35.64,35.6,35.64,48933.0,32.3951,32.4224,32.386,32.4224,48933.0
2020-01-27 14:20:00,35.64,35.64,35.59,35.62,50422.0,32.4224,32.4224,32.3769,32.4042,50422.0
2020-01-27 14:25:00,35.62,35.66,35.61,35.66,33719.0,32.4042,32.4406,32.3951,32.4406,33719.0
2020-01-27 14:30:00,35.66,35.66,35.6,35.62,65713.0,32.4406,32.4406,32.386,32.4042,65713.0
2020-01-27 14:35:00,35.62,35.64,35.58,35.63,69917.0,32.4042,32.4224,32.3678,32.4133,69917.0
2020-01-27 14:40:00,35.63,35.63,35.59,35.59,42424.0,32.4133,32.4133,32.3769,32.3769,42424.0
2020-01-27 14:45:00,35.59,35.6,35.52,35.52,48166.0,32.3769,32.386,32.3132,32.3132,48166.0
2020-01-27 14:50:00,35.52,35.55,35.47,35.51,61946.0,32.3132,32.3405,32.2677,32.3041,61946.0
2020-01-27 14:55:00,35.5,35.53,35.48,35.49,39989.0,32.295,32.3223,32.2768,32.2859,39989.0
2020-01-27 15:00:00,35.48,35.5,35.46,35.48,46998.0,32.2768,32.295,32.2586,32.2768,46998.0
2020-01-27 15:05:00,35.48,35.55,35.48,35.52,55375.0,32.2768,32.3405,32.2768,32.3132,55375.0
2020-01-27 15:10:00,35.51,35.52,35.48,35.5,49547.0,32.3041,32.3132,32.2768,32.295,49547.0
2020-01-27 15:15:00,35.5,35.56,35.5,35.55,55194.0,32.295,32.3496,32.295,32.3405,55194.0
2020-01-27 15:20:00,35.55,35.57,35.5,35.5,52210.0,32.3405,32.3587,32.295,32.295,52210.0
2020-01-27 15:25:00,35.51,35.51,35.47,35.48,72851.0,32.3041,32.3041,32.2677,32.2768,72851.0
2020-01-27 15:30:00,35.48,35.49,35.41,35.43,101175.0,32.2768,32.2859,32.2131,32.2313,101175.0
2020-01-27 15:35:00,35.42,35.45,35.41,35.45,74078.0,32.2222,32.2495,32.2131,32.2495,74078.0
2020-01-27 15:40:00,35.45,35.5,35.42,35.5,114186.0,32.2495,32.295,32.2222,32.295,114186.0
2020-01-27 15:45:00,35.49,35.51,35.41,35.41,218203.0,32.2859,32.3041,32.2131,32.2131,218203.0
2020-01-27 15:50:00,35.41,35.54,35.41,35.52,491889.0,32.2131,32.3314,32.2131,32.3132,491889.0
2020-01-27 15:55:00,35.52,35.52,35.47,35.48,608646.0,32.3132,32.3132,32.2677,32.2768,608646.0
2020-01-28 09:30:00,35.61,35.8,35.53,35.57,194437.0,32.3951,32.5679,32.3223,32.3587,194437.0
2020-01-28 09:35:00,35.57,35.63,35.52,35.58,68449.0,32.3587,32.4133,32.3132,32.3678,68449.0
2020-01-28 09:40:00,35.57,35.58,35.48,35.53,36867.0,32.3587,32.3678,32.2768,32.3223,36867.0
2020-01-28 09:45:00,35.54,35.57,35.51,35.55,51440.0,32.3314,32.3587,32.3041,32.3405,51440.0
2020-01-28 09:50:00,35.55,35.65,35.55,35.63,52496.0,32.3405,32.4315,32.3405,32.4133,52496.0
2020-01-28 09:55:00,35.63,35.68,35.62,35.66,69063.0,32.4133,32.4587,32.4042,32.4406,69063.0
2020-01-28 10:00:00,35.66,35.74,35.65,35.7,75722.0,32.4406,32.5133,32.4315,32.4769,75722.0
2020-01-28 10:05:00,35.7,35.75,35.7,35.74,204720.0,32.4769,32.5224,32.4769,32.5133,204720.0
2020-01-28 10:10:00,35.75,35.9,35.72,35.88,244404.0,32.5224,32.6589,32.4951,32.6407,244404.0
2020-01-28 10:15:00,35.88,35.95,35.87,35.93,171246.0,32.6407,32.7044,32.6316,32.6862,171246.0
2020-01-28 10:20:00,35.94,35.94,35.88,35.93,71766.0,32.6953,32.6953,32.6407,32.6862,71766.0
2020-01-28 10:25:00,35.93,35.97,35.87,35.87,90193.0,32.6862,32.7226,32.6316,32.6316,90193.0
2020-01-28 10:30:00,35.88,35.89,35.81,35.85,84903.0,32.6407,32.6498,32.577,32.6134,84903.0
2020-01-28 10:35:00,35.85,35.93,35.84,35.84,152739.0,32.6134,32.6862,32.6043,32.6043,152739.0
2020-01-28 10:40:00,35.85,35.87,35.76,35.84,168315.0,32.6134,32.6316,32.5315,32.6043,168315.0
2020-01-28 10:45:00,35.84,35.88,35.82,35.83,95585.0,32.6043,32.6407,32.5861,32.5952,95585.0
2020-01-28 10:50:00,35.83,35.85,35.8,35.81,52659.0,32.5952,32.6134,32.5679,32.577,52659.0
2020-01-28 10:55:00,35.81,35.81,35.72,35.77,71433.0,32.577,32.577,32.4951,32.5406,71433.0
2020-01-28 11:00:00,35.78,35.81,35.74,35.75,47370.0,32.5497,32.577,32.5133,32.5224,47370.0
2020-01-28 11:05:00,35.75,35.77,35.74,35.75,36888.0,32.5224,32.5406,32.5133,32.5224,36888.0
2020-01-28 11:10:00,35.75,35.75,35.71,35.75,69866.0,32.5224,32.5224,32.486,32.5224,69866.0
2020-01-28 11:15:00,35.75,35.75,35.71,35.72,63821.0,32.5224,32.5224,32.486,32.4951,63821.0
2020-01-28 11:20:00,35.72,35.75,35.69,35.75,51448.0,32.4951,32.5224,32.4678,32.5224,51448.0
2020-01-28 11:25:00,35.75,35.86,35.74,35.84,71342.0,32.5224,32.6225,32.5133,32.6043,71342.0
2020-01-28 11:30:00,35.85,35.88,35.85,35.88,35451.0,32.6134,32.6407,32.6134,32.6407,35451.0
2020-01-28 11:35:00,35.88,35.92,35.85,35.86,192858.0,32.6407,32.6771,32.6134,32.6225,192858.0
2020-01-28 11:40:00,35.87,35.87,35.85,35.85,31459.0,32.6316,32.6316,32.6134,32.6134,31459.0
2020-01-28 11:45:00,35.86,35.86,35.8,35.82,55570.0,32.6225,32.6225,32.5679,32.5861,55570.0
2020-01-28 11:50:00,35.82,35.85,35.79,35.8,47118.0,32.5861,32.6134,32.5588,32.5679,47118.0
2020-01-28 11:55:00,35.8,35.86,35.8,35.86,55586.0,32.5679,32.6225,32.5679,32.6225,55586.0
2020-01-28 12:00:00,35.86,35.86,35.84,35.85,25733.0,32.6225,32.6225,32.6043,32.6134,25733.0
2020-01-28 12:05:00,35.84,35.86,35.84,35.85,33056.0,32.6043,32.6225,32.6043,32.6134,33056.0
2020-01-28 12:10:00,35.85,35.9,35.84,35.9,57754.0,32.6134,32.6589,32.6043,32.6589,57754.0
2020-01-28 12:15:00,35.9,35.92,35.89,35.91,71809.0,32.6589,32.6771,32.6498,32.668,71809.0
2020-01-28 12:20:00,35.91,35.92,35.89,35.9,41692.0,32.668,32.6771,32.6498,32.6589,41692.0
2020-01-28 12:25:00,35.9,35.93,35.87,35.93,62229.0,32.6589,32.6862,32.6316,32.6862,62229.0
2020-01-28 12:30:00,35.92,35.94,35.9,35.93,168474.0,32.6771,32.6953,32.6589,32.6862,168474.0
2020-01-28 12:35:00,35.93,36.01,35.92,36.0,131202.0,32.6862,32.759,32.6771,32.7499,131202.0
2020-01-28 12:40:00,36.01,36.01,35.96,35.99,68863.0,32.759,32.759,32.7135,32.7408,68863.0
2020-01-28 12:45:00,35.98,36.02,35.98,36.01,54780.0,32.7317,32.7681,32.7317,32.759,54780.0
2020-01-28 12:50:00,36.01,36.1,36.0,36.09,107985.0,32.759,32.8408,32.7499,32.8317,107985.0
2020-01-28 12:55:00,36.1,36.15,36.09,36.11,284760.0,32.8408,32.8863,32.8317,32.8499,284760.0
2020-01-28 13:00:00,36.11,36.11,36.03,36.07,148121.0,32.8499,32.8499,32.7772,32.8135,148121.0
2020-01-28 13:05:00,36.07,36.11,36.03,36.11,129520.0,32.8135,32.8499,32.7772,32.8499,129520.0
2020-01-28 13:10:00,36.1,36.15,36.09,36.13,121010.0,32.8408,32.8863,32.8317,32.8681,121010.0
2020-01-28 13:15:00,36.13,36.18,36.12,36.16,105666.0,32.8681,32.9136,32.859,32.8954,105666.0
2020-01-28 13:20:00,36.16,36.17,36.12,36.16,101091.0,32.8954,32.9045,32.859,32.8954,101091.0
2020-01-28 13:25:00,36.16,36.2,36.15,36.16,277239.0,32.8954,32.9318,32.8863,32.8954,277239.0
2020-01-28 13:30:00,36.15,36.18,36.13,36.15,142379.0,32.8863,32.9136,32.8681,32.8863,142379.0
2020-01-28 13:35:00,36.15,36.21,36.13,36.19,115214.0,32.8863,32.9409,32.8681,32.9227,115214.0
2020-01-28 13:40:00,36.2,36.24,36.18,36.22,131617.0,32.9318,32.9682,32.9136,32.95,131617.0
2020-01-28 13:45:00,36.22,36.24,36.18,36.19,223252.0,32.95,32.9682,32.9136,32.9227,223252.0
2020-01-28 13:50:00,36.19,36.2,36.16,36.16,51226.0,32.9227,32.9318,32.8954,32.8954,51226.0
2020-01-28 13:55:00,36.16,36.2,36.16,36.19,148404.0,32.8954,32.9318,32.8954,32.9227,148404.0
2020-01-28 14:00:00,36.19,36.24,36.17,36.22,94036.0,32.9227,32.9682,32.9045,32.95,94036.0
2020-01-28 14:05:00,36.23,36.31,36.22,36.25,240890.0,32.9591,33.0319,32.95,32.9773,240890.0
2020-01-28 14:10:00,36.25,36.32,36.24,36.31,104009.0,32.9773,33.041,32.9682,33.0319,104009.0
2020-01-28 14:15:00,36.31,36.35,36.28,36.33,180842.0,33.0319,33.0683,33.0046,33.0501,180842.0
2020-01-28 14:20:00,36.33,36.35,36.27,36.27,153152.0,33.0501,33.0683,32.9955,32.9955,153152.0
2020-01-28 14:25:00,36.27,36.28,36.24,36.27,100032.0,32.9955,33.0046,32.9682,32.9955,100032.0
2020-01-28 14:30:00,36.27,36.31,36.26,36.29,143998.0,32.9955,33.0319,32.9864,33.0137,143998.0
2020-01-28 14:35:00,36.3,36.34,36.29,36.3,314985.0,33.0228,33.0592,33.0137,33.0228,314985.0
2020-01-28 14:40:00,36.3,36.33,36.28,36.3,153762.0,33.0228,33.0501,33.0046,33.0228,153762.0
2020-01-28 14:45:00,36.3,36.31,36.25,36.27,190231.0,33.0228,33.0319,32.9773,32.9955,190231.0
2020-01-28 14:50:00,36.27,36.29,36.24,36.27,152073.0,32.9955,33.0137,32.9682,32.9955,152073.0
2020-01-28 14:55:00,36.27,36.27,36.18,36.23,125344.0,32.9955,32.9955,32.9136,32.9591,125344.0
2020-01-28 15:00:00,36.23,36.28,36.22,36.27,161267.0,32.9591,33.0046,32.95,32.9955,161267.0
2020-01-28 15:05:00,36.27,36.28,36.2,36.2,334214.0,32.9955,33.0046,32.9318,32.9318,334214.0
2020-01-28 15:10:00,36.2,36.28,36.2,36.27,156859.0,32.9318,33.0046,32.9318,32.9955,156859.0
2020-01-28 15:15:00,36.27,36.34,36.27,36.34,295714.0,32.9955,33.0592,32.9955,33.0592,295714.0
2020-01-28 15:20:00,36.34,36.43,36.32,36.43,318135.0,33.0592,33.141,33.041,33.141,318135.0
2020-01-28 15:25:00,36.43,36.45,36.38,36.4,316129.0,33.141,33.1592,33.0956,33.1137,316129.0
2020-01-28 15:30:00,36.4,36.41,36.34,36.34,300268.0,33.1137,33.1228,33.0592,33.0592,300268.0
2020-01-28 15:35:00,36.34,36.35,36.31,36.32,287165.0,33.0592,33.0683,33.0319,33.041,287165.0
2020-01-28 15:40:00,36.31,36.32,36.16,36.18,369717.0,33.0319,33.041,32.8954,32.9136,369717.0
2020-01-28 15:45:00,36.18,36.25,36.17,36.25,436092.0,32.9136,32.9773,32.9045,32.9773,436092.0
2020-01-28 15:50:00,36.24,36.24,36.11,36.16,528938.0,32.9682,32.9682,32.8499,32.8954,528938.0
2020-01-28 15:55:00,36.16,36.26,36.14,36.21,780879.0,32.8954,32.9864,32.8772,32.9409,780879.0
2020-01-29 09:30:00,35.04,35.35,34.83,35.28,981247.0,31.8765,32.1585,31.6855,32.0949,981247.0
2020-01-29 09:35:00,35.27,35.45,35.17,35.44,327339.0,32.0858,32.2495,31.9948,32.2404,327339.0
2020-01-29 09:40:00,35.42,35.44,35.08,35.12,351461.0,32.2222,32.2404,31.9129,31.9493,351461.0
2020-01-29 09:45:00,35.12,35.15,34.95,35.0,296668.0,31.9493,31.9766,31.7947,31.8401,296668.0
2020-01-29 09:50:00,35.01,35.06,34.92,34.94,240615.0,31.8492,31.8947,31.7674,31.7856,240615.0
2020-01-29 09:55:00,34.95,34.96,34.45,34.55,653671.0,31.7947,31.8038,31.3398,31.4308,653671.0
2020-01-29 10:00:00,34.55,34.68,34.53,34.59,373574.0,31.4308,31.549,31.4126,31.4672,373574.0
2020-01-29 10:05:00,34.59,34.62,34.34,34.52,412661.0,31.4672,31.4944,31.2397,31.4035,412661.0
2020-01-29 10:10:00,34.53,34.82,34.51,34.76,471161.0,31.4126,31.6764,31.3944,31.6218,471161.0
2020-01-29 10:15:00,34.75,34.79,34.68,34.71,252088.0,31.6127,31.6491,31.549,31.5763,252088.0
2020-01-29 10:20:00,34.7,34.97,34.7,34.96,421120.0,31.5672,31.8128,31.5672,31.8038,421120.0
2020-01-29 10:25:00,34.96,35.0,34.84,34.86,254576.0,31.8038,31.8401,31.6946,31.7128,254576.0
2020-01-29 10:30:00,34.86,34.88,34.76,34.85,515460.0,31.7128,31.731,31.6218,31.7037,515460.0
2020-01-29 10:35:00,34.85,35.02,34.81,35.0,344976.0,31.7037,31.8583,31.6673,31.8401,344976.0
2020-01-29 10:40:00,35.0,35.12,34.91,35.1,297670.0,31.8401,31.9493,31.7583,31.9311,297670.0
2020-01-29 10:45:00,35.1,35.26,35.05,35.15,625177.0,31.9311,32.0767,31.8856,31.9766,625177.0
2020-01-29 10:50:00,35.15,35.24,35.1,35.19,245145.0,31.9766,32.0585,31.9311,32.013,245145.0
2020-01-29 10:55:00,35.19,35.31,35.12,35.22,346738.0,32.013,32.1222,31.9493,32.0403,346738.0
2020-01-29 11:00:00,35.23,35.24,35.12,35.13,133611.0,32.0494,32.0585,31.9493,31.9584,133611.0
2020-01-29 11:05:00,35.13,35.3,35.12,35.18,196853.0,31.9584,32.1131,31.9493,32.0039,196853.0
2020-01-29 11:10:00,35.19,35.27,35.14,35.23,382179.0,32.013,32.0858,31.9675,32.0494,382179.0
2020-01-29 11:15:00,35.22,35.42,35.22,35.38,369706.0,32.0403,32.2222,32.0403,32.1858,369706.0
2020-01-29 11:20:00,35.39,35.53,35.28,35.49,252154.0,32.1949,32.3223,32.0949,32.2859,252154.0
2020-01-29 11:25:00,35.49,35.49,35.28,35.36,185661.0,32.2859,32.2859,32.0949,32.1676,185661.0
2020-01-29 11:30:00,35.36,35.44,35.29,35.3,161414.0,32.1676,32.2404,32.104,32.1131,161414.0
2020-01-29 11:35:00,35.3,35.38,35.27,35.28,141762.0,32.1131,32.1858,32.0858,32.0949,141762.0
2020-01-29 11:40:00,35.28,35.3,35.19,35.26,166356.0,32.0949,32.1131,32.013,32.0767,166356.0
2020-01-29 11:45:00,35.26,35.27,35.19,35.2,148561.0,32.0767,32.0858,32.013,32.0221,148561.0
2020-01-29 11:50:00,35.2,35.26,35.11,35.25,126959.0,32.0221,32.0767,31.9402,32.0676,126959.0
2020-01-29 11:55:00,35.24,35.27,35.2,35.22,97020.0,32.0585,32.0858,32.0221,32.0403,97020.0
2020-01-29 12:00:00,35.22,35.22,35.03,35.11,200013.0,32.0403,32.0403,31.8674,31.9402,200013.0
2020-01-29 12:05:00,35.11,35.14,35.03,35.04,138407.0,31.9402,31.9675,31.8674,31.8765,138407.0
2020-01-29 12:10:00,35.04,35.13,35.03,35.07,86003.0,31.8765,31.9584,31.8674,31.9038,86003.0
2020-01-29 12:15:00,35.07,35.17,35.05,35.12,113803.0,31.9038,31.9948,31.8856,31.9493,113803.0
2020-01-29 12:20:00,35.14,35.16,35.03,35.04,91051.0,31.9675,31.9857,31.8674,31.8765,91051.0
2020-01-29 12:25:00,35.04,35.08,35.0,35.05,149512.0,31.8765,31.9129,31.8401,31.8856,149512.0
2020-01-29 12:30:00,35.05,35.07,34.97,35.0,151695.0,31.8856,31.9038,31.8128,31.8401,151695.0
2020-01-29 12:35:00,35.0,35.02,34.91,35.0,123851.0,31.8401,31.8583,31.7583,31.8401,123851.0
2020-01-29 12:40:00,35.0,35.06,34.97,35.05,126049.0,31.8401,31.8947,31.8128,31.8856,126049.0
2020-01-29 12:45:00,35.06,35.16,35.05,35.08,136405.0,31.8947,31.9857,31.8856,31.9129,136405.0
2020-01-29 12:50:00,35.09,35.12,35.05,35.09,85566.0,31.922,31.9493,31.8856,31.922,85566.0
2020-01-29 12:55:00,35.09,35.1,34.88,34.88,204396.0,31.922,31.9311,31.731,31.731,204396.0
2020-01-29 13:00:00,34.88,34.89,34.84,34.89,83647.0,31.731,31.7401,31.6946,31.7401,83647.0
2020-01-29 13:05:00,34.88,34.93,34.85,34.88,83376.0,31.731,31.7765,31.7037,31.731,83376.0
2020-01-29 13:10:00,34.88,35.02,34.87,35.01,148860.0,31.731,31.8583,31.7219,31.8492,148860.0
2020-01-29 13:15:00,35.01,35.02,34.96,34.99,105527.0,31.8492,31.8583,31.8038,31.831,105527.0
2020-01-29 13:20:00,34.99,35.01,34.96,34.97,64748.0,31.831,31.8492,31.8038,31.8128,64748.0
2020-01-29 13:25:00,34.97,35.0,34.92,34.94,111228.0,31.8128,31.8401,31.7674,31.7856,111228.0
2020-01-29 13:30:00,34.93,34.98,34.92,34.96,79508.0,31.7765,31.8219,31.7674,31.8038,79508.0
2020-01-29 13:35:00,34.96,34.99,34.9,34.91,71133.0,31.8038,31.831,31.7492,31.7583,71133.0
2020-01-29 13:40:00,34.91,34.93,34.83,34.88,72751.0,31.7583,31.7765,31.6855,31.731,72751.0
2020-01-29 13:45:00,34.88,34.9,34.87,34.89,68267.0,31.731,31.7492,31.7219,31.7401,68267.0
2020-01-29 13:50:00,34.89,34.89,34.86,34.86,37302.0,31.7401,31.7401,31.7128,31.7128,37302.0
2020-01-29 13:55:00,34.87,34.91,34.85,34.88,81062.0,31.7219,31.7583,31.7037,31.731,81062.0
2020-01-29 14:00:00,34.87,34.92,34.78,34.91,287768.0,31.7219,31.7674,31.64,31.7583,287768.0
2020-01-29 14:05:00,34.9,34.93,34.78,34.79,139243.0,31.7492,31.7765,31.64,31.6491,139243.0
2020-01-29 14:10:00,34.78,34.81,34.75,34.76,75379.0,31.64,31.6673,31.6127,31.6218,75379.0
2020-01-29 14:15:00,34.77,34.79,34.75,34.76,91723.0,31.6309,31.6491,31.6127,31.6218,91723.0
2020-01-29 14:20:00,34.76,34.8,34.75,34.76,138749.0,31.6218,31.6582,31.6127,31.6218,138749.0
2020-01-29 14:25:00,34.75,34.77,34.72,34.77,142100.0,31.6127,31.6309,31.5854,31.6309,142100.0
2020-01-29 14:30:00,34.77,34.79,34.71,34.76,106386.0,31.6309,31.6491,31.5763,31.6218,106386.0
2020-01-29 14:35:00,34.76,34.81,34.73,34.75,114904.0,31.6218,31.6673,31.5945,31.6127,114904.0
2020-01-29 14:40:00,34.75,34.77,34.72,34.73,141054.0,31.6127,31.6309,31.5854,31.5945,141054.0
2020-01-29 14:45:00,34.73,34.75,34.68,34.68,84272.0,31.5945,31.6127,31.549,31.549,84272.0
2020-01-29 14:50:00,34.68,34.71,34.64,34.66,150142.0,31.549,31.5763,31.5126,31.5308,150142.0
2020-01-29 14:55:00,34.65,34.67,34.6,34.61,88479.0,31.5217,31.5399,31.4763,31.4854,88479.0
2020-01-29 15:00:00,34.61,34.65,34.6,34.63,162737.0,31.4854,31.5217,31.4763,31.5035,162737.0
2020-01-29 15:05:00,34.63,34.69,34.62,34.68,122252.0,31.5035,31.5581,31.4944,31.549,122252.0
2020-01-29 15:10:00,34.67,34.76,34.67,34.74,190694.0,31.5399,31.6218,31.5399,31.6036,190694.0
2020-01-29 15:15:00,34.74,34.79,34.72,34.77,90082.0,31.6036,31.6491,31.5854,31.6309,90082.0
2020-01-29 15:20:00,34.77,34.79,34.67,34.77,712402.0,31.6309,31.6491,31.5399,31.6309,712402.0
2020-01-29 15:25:00,34.77,34.78,34.74,34.76,281224.0,31.6309,31.64,31.6036,31.6218,281224.0
2020-01-29 15:30:00,34.76,34.76,34.74,34.76,294656.0,31.6218,31.6218,31.6036,31.6218,294656.0
2020-01-29 15:35:00,34.76,34.77,34.69,34.7,207782.0,31.6218,31.6309,31.5581,31.5672,207782.0
2020-01-29 15:40:00,34.7,34.74,34.69,34.72,201765.0,31.5672,31.6036,31.5581,31.5854,201765.0
2020-01-29 15:45:00,34.72,34.78,34.7,34.73,431093.0,31.5854,31.64,31.5672,31.5945,431093.0
2020-01-29 15:50:00,34.72,34.74,34.65,34.67,454541.0,31.5854,31.6036,31.5217,31.5399,454541.0
2020-01-29 15:55:00,34.66,34.67,34.52,34.59,902506.0,31.5308,31.5399,31.4035,31.4672,902506.0
2020-01-30 09:30:00,34.36,34.83,34.25,34.72,420758.0,31.2579,31.6855,31.1579,31.5854,420758.0
2020-01-30 09:35:00,34.72,34.83,34.67,34.82,154161.0,31.5854,31.6855,31.5399,31.6764,154161.0
2020-01-30 09:40:00,34.82,34.83,34.58,34.69,175640.0,31.6764,31.6855,31.4581,31.5581,175640.0
2020-01-30 09:45:00,34.7,34.73,34.61,34.68,113135.0,31.5672,31.5945,31.4854,31.549,113135.0
2020-01-30 09:50:00,34.68,34.69,34.54,34.55,126478.0,31.549,31.5581,31.4217,31.4308,126478.0
2020-01-30 09:55:00,34.55,34.59,34.46,34.48,139331.0,31.4308,31.4672,31.3489,31.3671,139331.0
2020-01-30 10:00:00,34.48,34.54,34.47,34.5,165150.0,31.3671,31.4217,31.358,31.3853,165150.0
2020-01-30 10:05:00,34.5,34.59,34.49,34.56,140953.0,31.3853,31.4672,31.3762,31.4399,140953.0
2020-01-30 10:10:00,34.55,34.56,34.4,34.45,138733.0,31.4308,31.4399,31.2943,31.3398,138733.0
2020-01-30 10:15:00,34.45,34.49,34.42,34.45,104710.0,31.3398,31.3762,31.3125,31.3398,104710.0
2020-01-30 10:20:00,34.45,34.49,34.41,34.48,149328.0,31.3398,31.3762,31.3034,31.3671,149328.0
2020-01-30 10:25:00,34.48,34.55,34.47,34.54,156091.0,31.3671,31.4308,31.358,31.4217,156091.0
2020-01-30 10:30:00,34.55,34.55,34.44,34.47,172238.0,31.4308,31.4308,31.3307,31.358,172238.0
2020-01-30 10:35:00,34.46,34.52,34.43,34.52,239249.0,31.3489,31.4035,31.3216,31.4035,239249.0
2020-01-30 10:40:00,34.51,34.52,34.47,34.51,313895.0,31.3944,31.4035,31.358,31.3944,313895.0
2020-01-30 10:45:00,34.51,34.55,34.41,34.52,273364.0,31.3944,31.4308,31.3034,31.4035,273364.0
2020-01-30 10:50:00,34.52,34.53,34.48,34.51,246495.0,31.4035,31.4126,31.3671,31.3944,246495.0
2020-01-30 10:55:00,34.51,34.62,34.49,34.55,162013.0,31.3944,31.4944,31.3762,31.4308,162013.0
2020-01-30 11:00:00,34.55,34.65,34.55,34.64,124040.0,31.4308,31.5217,31.4308,31.5126,124040.0
2020-01-30 11:05:00,34.64,34.7,34.58,34.59,99113.0,31.5126,31.5672,31.4581,31.4672,99113.0
2020-01-30 11:10:00,34.59,34.64,34.58,34.64,91794.0,31.4672,31.5126,31.4581,31.5126,91794.0
2020-01-30 11:15:00,34.63,34.7,34.62,34.7,185195.0,31.5035,31.5672,31.4944,31.5672,185195.0
2020-01-30 11:20:00,34.7,34.76,34.69,34.74,134269.0,31.5672,31.6218,31.5581,31.6036,134269.0
2020-01-30 11:25:00,34.76,34.83,34.73,34.83,149848.0,31.6218,31.6855,31.5945,31.6855,149848.0
2020-01-30 11:30:00,34.82,34.86,34.77,34.83,215837.0,31.6764,31.7128,31.6309,31.6855,215837.0
2020-01-30 11:35:00,34.84,34.95,34.83,34.91,197274.0,31.6946,31.7947,31.6855,31.7583,197274.0
2020-01-30 11:40:00,34.9,34.96,34.89,34.94,151018.0,31.7492,31.8038,31.7401,31.7856,151018.0
2020-01-30 11:45:00,34.95,34.98,34.93,34.95,86815.0,31.7947,31.8219,31.7765,31.7947,86815.0
2020-01-30 11:50:00,34.96,34.96,34.86,34.91,137341.0,31.8038,31.8038,31.7128,31.7583,137341.0
2020-01-30 11:55:00,34.92,34.92,34.86,34.87,89193.0,31.7674,31.7674,31.7128,31.7219,89193.0
2020-01-30 12:00:00,34.86,34.88,34.78,34.82,119997.0,31.7128,31.731,31.64,31.6764,119997.0
2020-01-30 12:05:00,34.82,34.82,34.77,34.8,88082.0,31.6764,31.6764,31.6309,31.6582,88082.0
2020-01-30 12:10:00,34.8,34.83,34.73,34.73,60039.0,31.6582,31.6855,31.5945,31.5945,60039.0
2020-01-30 12:15:00,34.73,34.76,34.7,34.7,52408.0,31.5945,31.6218,31.5672,31.5672,52408.0
2020-01-30 12:20:00,34.7,34.72,34.64,34.65,59321.0,31.5672,31.5854,31.5126,31.5217,59321.0
2020-01-30 12:25:00,34.65,34.67,34.57,34.58,97411.0,31.5217,31.5399,31.449,31.4581,97411.0
2020-01-30 12:30:00,34.58,34.61,34.56,34.58,66932.0,31.4581,31.4854,31.4399,31.4581,66932.0
2020-01-30 12:35:00,34.58,34.59,34.5,34.52,128484.0,31.4581,31.4672,31.3853,31.4035,128484.0
2020-01-30 12:40:00,34.51,34.54,34.49,34.5,103413.0,31.3944,31.4217,31.3762,31.3853,103413.0
2020-01-30 12:45:00,34.49,34.54,34.48,34.52,78693.0,31.3762,31.4217,31.3671,31.4035,78693.0
2020-01-30 12:50:00,34.51,34.57,34.49,34.51,73493.0,31.3944,31.449,31.3762,31.3944,73493.0
2020-01-30 12:55:00,34.51,34.55,34.47,34.48,142155.0,31.3944,31.4308,31.358,31.3671,142155.0
2020-01-30 13:00:00,34.48,34.58,34.48,34.57,155611.0,31.3671,31.4581,31.3671,31.449,155611.0
2020-01-30 13:05:00,34.56,34.58,34.53,34.57,64933.0,31.4399,31.4581,31.4126,31.449,64933.0
2020-01-30 13:10:00,34.57,34.64,34.57,34.61,89113.0,31.449,31.5126,31.449,31.4854,89113.0
2020-01-30 13:15:00,34.61,34.62,34.57,34.58,47115.0,31.4854,31.4944,31.449,31.4581,47115.0
2020-01-30 13:20:00,34.57,34.63,34.57,34.63,37155.0,31.449,31.5035,31.449,31.5035,37155.0
2020-01-30 13:25:00,34.63,34.65,34.61,34.65,31561.0,31.5035,31.5217,31.4854,31.5217,31561.0
2020-01-30 13:30:00,34.64,34.71,34.62,34.7,61839.0,31.5126,31.5763,31.4944,31.5672,61839.0
2020-01-30 13:35:00,34.7,34.71,34.67,34.68,69468.0,31.5672,31.5763,31.5399,31.549,69468.0
2020-01-30 13:40:00,34.69,34.69,34.65,34.66,34133.0,31.5581,31.5581,31.5217,31.5308,34133.0
2020-01-30 13:45:00,34.66,34.68,34.62,34.63,72472.0,31.5308,31.549,31.4944,31.5035,72472.0
2020-01-30 13:50:00,34.62,34.66,34.61,34.66,39867.0,31.4944,31.5308,31.4854,31.5308,39867.0
2020-01-30 13:55:00,34.65,34.69,34.64,34.69,55475.0,31.5217,31.5581,31.5126,31.5581,55475.0
2020-01-30 14:00:00,34.69,34.76,34.68,34.76,62734.0,31.5581,31.6218,31.549,31.6218,62734.0
2020-01-30 14:05:00,34.75,34.78,34.73,34.78,53990.0,31.6127,31.64,31.5945,31.64,53990.0
2020-01-30 14:10:00,34.78,34.81,34.76,34.8,54447.0,31.64,31.6673,31.6218,31.6582,54447.0
2020-01-30 14:15:00,34.8,34.85,34.79,34.84,72160.0,31.6582,31.7037,31.6491,31.6946,72160.0
2020-01-30 14:20:00,34.84,34.87,34.83,34.87,78865.0,31.6946,31.7219,31.6855,31.7219,78865.0
2020-01-30 14:25:00,34.87,34.89,34.86,34.87,75795.0,31.7219,31.7401,31.7128,31.7219,75795.0
2020-01-30 14:30:00,34.87,34.87,34.82,34.82,71168.0,31.7219,31.7219,31.6764,31.6764,71168.0
2020-01-30 14:35:00,34.83,34.86,34.79,34.86,96206.0,31.6855,31.7128,31.6491,31.7128,96206.0
2020-01-30 14:40:00,34.86,35.0,34.84,34.88,257914.0,31.7128,31.8401,31.6946,31.731,257914.0
2020-01-30 14:45:00,34.87,34.99,34.85,34.95,104665.0,31.7219,31.831,31.7037,31.7947,104665.0
2020-01-30 14:50:00,34.96,34.97,34.9,34.97,85856.0,31.8038,31.8128,31.7492,31.8128,85856.0
2020-01-30 14:55:00,34.97,35.04,34.96,35.02,160673.0,31.8128,31.8765,31.8038,31.8583,160673.0
2020-01-30 15:00:00,35.02,35.12,35.01,35.09,142404.0,31.8583,31.9493,31.8492,31.922,142404.0
2020-01-30 15:05:00,35.09,35.1,35.01,35.01,95751.0,31.922,31.9311,31.8492,31.8492,95751.0
2020-01-30 15:10:00,35.02,35.04,35.0,35.02,75078.0,31.8583,31.8765,31.8401,31.8583,75078.0
2020-01-30 15:15:00,35.02,35.04,35.0,35.02,75424.0,31.8583,31.8765,31.8401,31.8583,75424.0
2020-01-30 15:20:00,35.02,35.06,35.01,35.02,89655.0,31.8583,31.8947,31.8492,31.8583,89655.0
2020-01-30 15:25:00,35.02,35.02,34.97,35.0,153133.0,31.8583,31.8583,31.8128,31.8401,153133.0
2020-01-30 15:30:00,35.0,35.05,34.99,35.04,96658.0,31.8401,31.8856,31.831,31.8765,96658.0
2020-01-30 15:35:00,35.04,35.04,34.89,35.02,303854.0,31.8765,31.8765,31.7401,31.8583,303854.0
2020-01-30 15:40:00,35.01,35.09,35.0,35.08,138857.0,31.8492,31.922,31.8401,31.9129,138857.0
2020-01-30 15:45:00,35.08,35.14,35.05,35.14,163469.0,31.9129,31.9675,31.8856,31.9675,163469.0
2020-01-30 15:50:00,35.13,35.14,35.02,35.03,377931.0,31.9584,31.9675,31.8583,31.8674,377931.0
2020-01-30 15:55:00,35.02,35.07,35.02,35.06,757373.0,31.8583,31.9038,31.8583,31.8947,757373.0
2020-01-31 09:30:00,34.86,35.03,34.44,34.46,388868.0,31.7128,31.8674,31.3307,31.3489,388868.0
2020-01-31 09:35:00,34.47,34.49,34.2,34.25,251873.0,31.358,31.3762,31.1124,31.1579,251873.0
2020-01-31 09:40:00,34.24,34.27,34.09,34.21,227019.0,31.1488,31.176,31.0123,31.1215,227019.0
2020-01-31 09:45:00,34.22,34.22,34.05,34.12,277989.0,31.1306,31.1306,30.9759,31.0396,277989.0
2020-01-31 09:50:00,34.12,34.2,34.06,34.19,157151.0,31.0396,31.1124,30.985,31.1033,157151.0
2020-01-31 09:55:00,34.18,34.27,34.14,34.16,166481.0,31.0942,31.176,31.0578,31.076,166481.0
2020-01-31 10:00:00,34.17,34.18,34.05,34.08,193032.0,31.0851,31.0942,30.9759,31.0032,193032.0
2020-01-31 10:05:00,34.08,34.14,34.02,34.05,205799.0,31.0032,31.0578,30.9486,30.9759,205799.0
2020-01-31 10:10:00,34.04,34.16,34.03,34.15,208548.0,30.9668,31.076,30.9577,31.0669,208548.0
2020-01-31 10:15:00,34.14,34.23,34.12,34.22,173958.0,31.0578,31.1397,31.0396,31.1306,173958.0
2020-01-31 10:20:00,34.21,34.24,34.17,34.23,147745.0,31.1215,31.1488,31.0851,31.1397,147745.0
2020-01-31 10:25:00,34.22,34.3,34.11,34.13,287291.0,31.1306,31.2033,31.0305,31.0487,287291.0
2020-01-31 10:30:00,34.12,34.21,34.11,34.2,194917.0,31.0396,31.1215,31.0305,31.1124,194917.0
2020-01-31 10:35:00,34.19,34.25,34.13,34.2,187521.0,31.1033,31.1579,31.0487,31.1124,187521.0
2020-01-31 10:40:00,34.2,34.21,34.15,34.18,263967.0,31.1124,31.1215,31.0669,31.0942,263967.0
2020-01-31 10:45:00,34.17,34.18,34.14,34.16,123516.0,31.0851,31.0942,31.0578,31.076,123516.0
2020-01-31 10:50:00,34.16,34.21,34.11,34.16,213107.0,31.076,31.1215,31.0305,31.076,213107.0
2020-01-31 10:55:00,34.16,34.19,34.15,34.16,179681.0,31.076,31.1033,31.0669,31.076,179681.0
2020-01-31 11:00:00,34.16,34.24,34.16,34.23,159251.0,31.076,31.1488,31.076,31.1397,159251.0
2020-01-31 11:05:00,34.23,34.24,34.14,34.15,113509.0,31.1397,31.1488,31.0578,31.0669,113509.0
2020-01-31 11:10:00,34.14,34.2,34.13,34.15,213431.0,31.0578,31.1124,31.0487,31.0669,213431.0
2020-01-31 11:15:00,34.15,34.19,34.09,34.16,205401.0,31.0669,31.1033,31.0123,31.076,205401.0
2020-01-31 11:20:00,34.16,34.2,34.15,34.18,93042.0,31.076,31.1124,31.0669,31.0942,93042.0
2020-01-31 11:25:00,34.18,34.22,34.14,34.16,129188.0,31.0942,31.1306,31.0578,31.076,129188.0
2020-01-31 11:30:00,34.16,34.17,34.12,34.16,93130.0,31.076,31.0851,31.0396,31.076,93130.0
2020-01-31 11:35:00,34.17,34.21,34.1,34.15,132680.0,31.0851,31.1215,31.0214,31.0669,132680.0
2020-01-31 11:40:00,34.14,34.19,34.13,34.17,98236.0,31.0578,31.1033,31.0487,31.0851,98236.0
2020-01-31 11:45:00,34.16,34.23,34.16,34.23,75991.0,31.076,31.1397,31.076,31.1397,75991.0
2020-01-31 11:50:00,34.23,34.23,34.15,34.18,113787.0,31.1397,31.1397,31.0669,31.0942,113787.0
2020-01-31 11:55:00,34.18,34.18,34.13,34.14,69409.0,31.0942,31.0942,31.0487,31.0578,69409.0
2020-01-31 12:00:00,34.13,34.15,34.09,34.09,141975.0,31.0487,31.0669,31.0123,31.0123,141975.0
2020-01-31 12:05:00,34.09,34.1,34.03,34.03,117868.0,31.0123,31.0214,30.9577,30.9577,117868.0
2020-01-31 12:10:00,34.04,34.06,33.99,33.99,145151.0,30.9668,30.985,30.9213,30.9213,145151.0
2020-01-31 12:15:00,33.99,34.0,33.94,33.97,113914.0,30.9213,30.9304,30.8758,30.9031,113914.0
2020-01-31 12:20:00,33.97,33.98,33.94,33.95,164945.0,30.9031,30.9122,30.8758,30.8849,164945.0
2020-01-31 12:25:00,33.95,33.98,33.94,33.97,83426.0,30.8849,30.9122,30.8758,30.9031,83426.0
2020-01-31 12:30:00,33.98,33.98,33.93,33.94,146753.0,30.9122,30.9122,30.8667,30.8758,146753.0
2020-01-31 12:35:00,33.94,33.94,33.86,33.86,107807.0,30.8758,30.8758,30.8031,30.8031,107807.0
2020-01-31 12:40:00,33.86,33.93,33.81,33.93,113052.0,30.8031,30.8667,30.7576,30.8667,113052.0
2020-01-31 12:45:00,33.93,33.93,33.81,33.82,87093.0,30.8667,30.8667,30.7576,30.7667,87093.0
2020-01-31 12:50:00,33.82,33.83,33.76,33.8,128528.0,30.7667,30.7758,30.7121,30.7485,128528.0
2020-01-31 12:55:00,33.81,33.84,33.78,33.79,80114.0,30.7576,30.7849,30.7303,30.7394,80114.0
2020-01-31 13:00:00,33.79,33.84,33.77,33.77,111286.0,30.7394,30.7849,30.7212,30.7212,111286.0
2020-01-31 13:05:00,33.78,33.81,33.76,33.8,95591.0,30.7303,30.7576,30.7121,30.7485,95591.0
2020-01-31 13:10:00,33.8,33.83,33.75,33.76,188907.0,30.7485,30.7758,30.703,30.7121,188907.0
2020-01-31 13:15:00,33.76,33.77,33.7,33.73,221380.0,30.7121,30.7212,30.6575,30.6848,221380.0
2020-01-31 13:20:00,33.73,33.75,33.68,33.74,158288.0,30.6848,30.703,30.6393,30.6939,158288.0
2020-01-31 13:25:00,33.73,33.76,33.71,33.75,68265.0,30.6848,30.7121,30.6666,30.703,68265.0
2020-01-31 13:30:00,33.74,33.74,33.69,33.73,109774.0,30.6939,30.6939,30.6484,30.6848,109774.0
2020-01-31 13:35:00,33.73,33.73,33.69,33.73,107407.0,30.6848,30.6848,30.6484,30.6848,107407.0
2020-01-31 13:40:00,33.73,33.76,33.71,33.72,112003.0,30.6848,30.7121,30.6666,30.6757,112003.0
2020-01-31 13:45:00,33.72,33.76,33.71,33.75,125587.0,30.6757,30.7121,30.6666,30.703,125587.0
2020-01-31 13:50:00,33.75,33.75,33.72,33.75,117228.0,30.703,30.703,30.6757,30.703,117228.0
2020-01-31 13:55:00,33.75,33.79,33.74,33.77,74474.0,30.703,30.7394,30.6939,30.7212,74474.0
2020-01-31 14:00:00,33.77,33.88,33.77,33.88,175915.0,30.7212,30.8213,30.7212,30.8213,175915.0
2020-01-31 14:05:00,33.87,33.87,33.81,33.81,75933.0,30.8122,30.8122,30.7576,30.7576,75933.0
2020-01-31 14:10:00,33.81,33.83,33.77,33.77,92260.0,30.7576,30.7758,30.7212,30.7212,92260.0
2020-01-31 14:15:00,33.77,33.8,33.75,33.8,102234.0,30.7212,30.7485,30.703,30.7485,102234.0
2020-01-31 14:20:00,33.8,33.8,33.68,33.7,144965.0,30.7485,30.7485,30.6393,30.6575,144965.0
2020-01-31 14:25:00,33.7,33.71,33.64,33.66,119478.0,30.6575,30.6666,30.6029,30.6211,119478.0
2020-01-31 14:30:00,33.66,33.81,33.66,33.77,124951.0,30.6211,30.7576,30.6211,30.7212,124951.0
2020-01-31 14:35:00,33.77,33.82,33.77,33.8,139673.0,30.7212,30.7667,30.7212,30.7485,139673.0
2020-01-31 14:40:00,33.8,33.82,33.77,33.8,130397.0,30.7485,30.7667,30.7212,30.7485,130397.0
2020-01-31 14:45:00,33.81,33.84,33.76,33.77,132901.0,30.7576,30.7849,30.7121,30.7212,132901.0
2020-01-31 14:50:00,33.77,33.82,33.76,33.8,120309.0,30.7212,30.7667,30.7121,30.7485,120309.0
2020-01-31 14:55:00,33.8,33.85,33.76,33.77,159995.0,30.7485,30.794,30.7121,30.7212,159995.0
2020-01-31 15:00:00,33.77,33.79,33.73,33.73,147203.0,30.7212,30.7394,30.6848,30.6848,147203.0
2020-01-31 15:05:00,33.73,33.77,33.71,33.73,131135.0,30.6848,30.7212,30.6666,30.6848,131135.0
2020-01-31 15:10:00,33.73,33.75,33.66,33.66,175238.0,30.6848,30.703,30.6211,30.6211,175238.0
2020-01-31 15:15:00,33.66,33.7,33.64,33.66,170940.0,30.6211,30.6575,30.6029,30.6211,170940.0
2020-01-31 15:20:00,33.66,33.67,33.61,33.65,165800.0,30.6211,30.6302,30.5756,30.612,165800.0
2020-01-31 15:25:00,33.65,33.66,33.61,33.63,195337.0,30.612,30.6211,30.5756,30.5938,195337.0
2020-01-31 15:30:00,33.63,33.65,33.58,33.61,231174.0,30.5938,30.612,30.5483,30.5756,231174.0
2020-01-31 15:35:00,33.6,33.61,33.53,33.59,217594.0,30.5665,30.5756,30.5029,30.5574,217594.0
2020-01-31 15:40:00,33.59,33.69,33.57,33.66,303310.0,30.5574,30.6484,30.5392,30.6211,303310.0
2020-01-31 15:45:00,33.66,33.68,33.59,33.61,268315.0,30.6211,30.6393,30.5574,30.5756,268315.0
2020-01-31 15:50:00,33.61,33.63,33.55,33.57,572219.0,30.5756,30.5938,30.521,30.5392,572219.0
2020-01-31 15:55:00,33.57,33.6,33.53,33.55,909552.0,30.5392,30.5665,30.5029,30.521,909552.0
2020-02-03 09:30:00,33.75,33.93,33.71,33.93,291494.0,30.703,30.8667,30.6666,30.8667,291494.0
2020-02-03 09:35:00,33.93,34.04,33.9,33.93,141394.0,30.8667,30.9668,30.8395,30.8667,141394.0
2020-02-03 09:40:00,33.93,33.96,33.77,33.78,144369.0,30.8667,30.894,30.7212,30.7303,144369.0
2020-02-03 09:45:00,33.77,33.94,33.73,33.92,128524.0,30.7212,30.8758,30.6848,30.8576,128524.0
2020-02-03 09:50:00,33.92,33.98,33.89,33.95,133500.0,30.8576,30.9122,30.8304,30.8849,133500.0
2020-02-03 09:55:00,33.95,34.08,33.95,34.01,122568.0,30.8849,31.0032,30.8849,30.9395,122568.0
2020-02-03 10:00:00,34.01,34.11,34.0,34.09,142135.0,30.9395,31.0305,30.9304,31.0123,142135.0
2020-02-03 10:05:00,34.09,34.09,33.96,34.07,129801.0,31.0123,31.0123,30.894,30.9941,129801.0
2020-02-03 10:10:00,34.07,34.15,34.03,34.06,163393.0,30.9941,31.0669,30.9577,30.985,163393.0
2020-02-03 10:15:00,34.07,34.07,33.94,34.02,141196.0,30.9941,30.9941,30.8758,30.9486,141196.0
2020-02-03 10:20:00,34.02,34.1,34.01,34.09,128844.0,30.9486,31.0214,30.9395,31.0123,128844.0
2020-02-03 10:25:00,34.09,34.18,34.08,34.14,78936.0,31.0123,31.0942,31.0032,31.0578,78936.0
2020-02-03 10:30:00,34.14,34.21,34.1,34.17,105930.0,31.0578,31.1215,31.0214,31.0851,105930.0
2020-02-03 10:35:00,34.16,34.21,34.14,34.15,112684.0,31.076,31.1215,31.0578,31.0669,112684.0
2020-02-03 10:40:00,34.15,34.23,34.13,34.2,121993.0,31.0669,31.1397,31.0487,31.1124,121993.0
2020-02-03 10:45:00,34.2,34.22,34.13,34.17,110420.0,31.1124,31.1306,31.0487,31.0851,110420.0
2020-02-03 10:50:00,34.17,34.26,34.16,34.21,450787.0,31.0851,31.1669,31.076,31.1215,450787.0
2020-02-03 10:55:00,34.21,34.25,34.12,34.12,156138.0,31.1215,31.1579,31.0396,31.0396,156138.0
2020-02-03 11:00:00,34.13,34.18,34.07,34.16,133252.0,31.0487,31.0942,30.9941,31.076,133252.0
2020-02-03 11:05:00,34.16,34.3,34.16,34.28,136864.0,31.076,31.2033,31.076,31.1851,136864.0
2020-02-03 11:10:00,34.28,34.29,34.15,34.16,178772.0,31.1851,31.1942,31.0669,31.076,178772.0
2020-02-03 11:15:00,34.15,34.21,34.11,34.2,101054.0,31.0669,31.1215,31.0305,31.1124,101054.0
2020-02-03 11:20:00,34.2,34.23,34.17,34.23,126961.0,31.1124,31.1397,31.0851,31.1397,126961.0
2020-02-03 11:25:00,34.23,34.24,34.11,34.11,74965.0,31.1397,31.1488,31.0305,31.0305,74965.0
2020-02-03 11:30:00,34.11,34.12,34.05,34.07,75196.0,31.0305,31.0396,30.9759,30.9941,75196.0
2020-02-03 11:35:00,34.06,34.1,34.05,34.08,62043.0,30.985,31.0214,30.9759,31.0032,62043.0
2020-02-03 11:40:00,34.07,34.09,33.99,34.02,83456.0,30.9941,31.0123,30.9213,30.9486,83456.0
2020-02-03 11:45:00,34.03,34.05,33.97,34.0,85430.0,30.9577,30.9759,30.9031,30.9304,85430.0
2020-02-03 11:50:00,34.0,34.04,33.98,34.02,93496.0,30.9304,30.9668,30.9122,30.9486,93496.0
2020-02-03 11:55:00,34.02,34.07,34.0,34.07,82411.0,30.9486,30.9941,30.9304,30.9941,82411.0
2020-02-03 12:00:00,34.07,34.11,34.04,34.1,80692.0,30.9941,31.0305,30.9668,31.0214,80692.0
2020-02-03 12:05:00,34.1,34.11,34.08,34.09,61675.0,31.0214,31.0305,31.0032,31.0123,61675.0
2020-02-03 12:10:00,34.08,34.15,34.08,34.12,271681.0,31.0032,31.0669,31.0032,31.0396,271681.0
2020-02-03 12:15:00,34.13,34.16,34.11,34.13,61912.0,31.0487,31.076,31.0305,31.0487,61912.0
2020-02-03 12:20:00,34.14,34.19,34.14,34.16,61754.0,31.0578,31.1033,31.0578,31.076,61754.0
2020-02-03 12:25:00,34.16,34.18,34.11,34.12,55328.0,31.076,31.0942,31.0305,31.0396,55328.0
2020-02-03 12:30:00,34.12,34.12,34.01,34.02,38046.0,31.0396,31.0396,30.9395,30.9486,38046.0
2020-02-03 12:35:00,34.01,34.09,34.01,34.07,100910.0,30.9395,31.0123,30.9395,30.9941,100910.0
2020-02-03 12:40:00,34.07,34.1,34.06,34.08,46786.0,30.9941,31.0214,30.985,31.0032,46786.0
2020-02-03 12:45:00,34.08,34.13,34.03,34.13,61543.0,31.0032,31.0487,30.9577,31.0487,61543.0
2020-02-03 12:50:00,34.13,34.18,34.12,34.16,78806.0,31.0487,31.0942,31.0396,31.076,78806.0
2020-02-03 12:55:00,34.15,34.17,34.12,34.14,96714.0,31.0669,31.0851,31.0396,31.0578,96714.0
2020-02-03 13:00:00,34.15,34.17,34.12,34.14,68455.0,31.0669,31.0851,31.0396,31.0578,68455.0
2020-02-03 13:05:00,34.14,34.18,34.12,34.18,62238.0,31.0578,31.0942,31.0396,31.0942,62238.0
2020-02-03 13:10:00,34.17,34.21,34.12,34.15,85649.0,31.0851,31.1215,31.0396,31.0669,85649.0
2020-02-03 13:15:00,34.14,34.14,34.1,34.13,52831.0,31.0578,31.0578,31.0214,31.0487,52831.0
2020-02-03 13:20:00,34.12,34.15,34.09,34.12,62772.0,31.0396,31.0669,31.0123,31.0396,62772.0
2020-02-03 13:25:00,34.12,34.14,34.06,34.07,60423.0,31.0396,31.0578,30.985,30.9941,60423.0
2020-02-03 13:30:00,34.06,34.09,34.03,34.09,59233.0,30.985,31.0123,30.9577,31.0123,59233.0
2020-02-03 13:35:00,34.09,34.13,34.08,34.13,62003.0,31.0123,31.0487,31.0032,31.0487,62003.0
2020-02-03 13:40:00,34.13,34.19,34.11,34.18,85904.0,31.0487,31.1033,31.0305,31.0942,85904.0
2020-02-03 13:45:00,34.17,34.21,34.15,34.19,75910.0,31.0851,31.1215,31.0669,31.1033,75910.0
2020-02-03 13:50:00,34.19,34.2,34.12,34.18,86779.0,31.1033,31.1124,31.0396,31.0942,86779.0
2020-02-03 13:55:00,34.18,34.21,34.18,34.2,63775.0,31.0942,31.1215,31.0942,31.1124,63775.0
2020-02-03 14:00:00,34.19,34.22,34.17,34.2,126976.0,31.1033,31.1306,31.0851,31.1124,126976.0
2020-02-03 14:05:00,34.2,34.24,34.18,34.23,76302.0,31.1124,31.1488,31.0942,31.1397,76302.0
2020-02-03 14:10:00,34.23,34.24,34.15,34.16,99077.0,31.1397,31.1488,31.0669,31.076,99077.0
2020-02-03 14:15:00,34.17,34.26,34.17,34.24,77050.0,31.0851,31.1669,31.0851,31.1488,77050.0
2020-02-03 14:20:00,34.24,34.27,34.23,34.25,55992.0,31.1488,31.176,31.1397,31.1579,55992.0
2020-02-03 14:25:00,34.25,34.26,34.19,34.2,93829.0,31.1579,31.1669,31.1033,31.1124,93829.0
2020-02-03 14:30:00,34.2,34.21,34.14,34.17,80215.0,31.1124,31.1215,31.0578,31.0851,80215.0
2020-02-03 14:35:00,34.17,34.25,34.17,34.25,61631.0,31.0851,31.1579,31.0851,31.1579,61631.0
2020-02-03 14:40:00,34.25,34.28,34.22,34.23,108013.0,31.1579,31.1851,31.1306,31.1397,108013.0
2020-02-03 14:45:00,34.23,34.24,34.21,34.23,81050.0,31.1397,31.1488,31.1215,31.1397,81050.0
2020-02-03 14:50:00,34.23,34.29,34.22,34.29,103590.0,31.1397,31.1942,31.1306,31.1942,103590.0
2020-02-03 14:55:00,34.29,34.35,34.27,34.28,303590.0,31.1942,31.2488,31.176,31.1851,303590.0
2020-02-03 15:00:00,34.28,34.36,34.27,34.34,112427.0,31.1851,31.2579,31.176,31.2397,112427.0
2020-02-03 15:05:00,34.34,34.38,34.32,34.37,200121.0,31.2397,31.2761,31.2215,31.267,200121.0
2020-02-03 15:10:00,34.37,34.37,34.28,34.32,142659.0,31.267,31.267,31.1851,31.2215,142659.0
2020-02-03 15:15:00,34.32,34.4,34.31,34.39,210476.0,31.2215,31.2943,31.2124,31.2852,210476.0
2020-02-03 15:20:00,34.39,34.48,34.37,34.41,387798.0,31.2852,31.3671,31.267,31.3034,387798.0
2020-02-03 15:25:00,34.41,34.45,34.38,34.41,184998.0,31.3034,31.3398,31.2761,31.3034,184998.0
2020-02-03 15:30:00,34.41,34.48,34.41,34.47,314214.0,31.3034,31.3671,31.3034,31.358,314214.0
2020-02-03 15:35:00,34.47,34.53,34.46,34.52,375623.0,31.358,31.4126,31.3489,31.4035,375623.0
2020-02-03 15:40:00,34.51,34.53,34.44,34.45,366374.0,31.3944,31.4126,31.3307,31.3398,366374.0
2020-02-03 15:45:00,34.45,34.46,34.35,34.35,306322.0,31.3398,31.3489,31.2488,31.2488,306322.0
2020-02-03 15:50:00,34.36,34.45,34.32,34.37,811933.0,31.2579,31.3398,31.2215,31.267,811933.0
2020-02-03 15:55:00,34.36,34.44,34.36,34.39,887453.0,31.2579,31.3307,31.2579,31.2852,887453.0
2020-02-04 09:30:00,35.05,35.12,34.75,35.0,464835.0,31.8856,31.9493,31.6127,31.8401,464835.0
2020-02-04 09:35:00,35.01,35.07,34.74,34.74,258792.0,31.8492,31.9038,31.6036,31.6036,258792.0
2020-02-04 09:40:00,34.75,34.81,34.66,34.72,145538.0,31.6127,31.6673,31.5308,31.5854,145538.0
2020-02-04 09:45:00,34.73,34.81,34.67,34.8,250687.0,31.5945,31.6673,31.5399,31.6582,250687.0
2020-02-04 09:50:00,34.8,34.81,34.7,34.73,172655.0,31.6582,31.6673,31.5672,31.5945,172655.0
2020-02-04 09:55:00,34.72,34.73,34.54,34.58,226215.0,31.5854,31.5945,31.4217,31.4581,226215.0
2020-02-04 10:00:00,34.57,34.58,34.4,34.41,285316.0,31.449,31.4581,31.2943,31.3034,285316.0
2020-02-04 10:05:00,34.41,34.58,34.4,34.57,162711.0,31.3034,31.4581,31.2943,31.449,162711.0
2020-02-04 10:10:00,34.58,34.59,34.43,34.48,238701.0,31.4581,31.4672,31.3216,31.3671,238701.0
2020-02-04 10:15:00,34.48,34.58,34.39,34.57,147430.0,31.3671,31.4581,31.2852,31.449,147430.0
2020-02-04 10:20:00,34.58,34.63,34.53,34.55,134907.0,31.4581,31.5035,31.4126,31.4308,134907.0
2020-02-04 10:25:00,34.55,34.57,34.46,34.54,232275.0,31.4308,31.449,31.3489,31.4217,232275.0
2020-02-04 10:30:00,34.54,34.64,34.53,34.62,66743.0,31.4217,31.5126,31.4126,31.4944,66743.0
2020-02-04 10:35:00,34.63,34.64,34.56,34.57,128237.0,31.5035,31.5126,31.4399,31.449,128237.0
2020-02-04 10:40:00,34.57,34.58,34.53,34.55,114427.0,31.449,31.4581,31.4126,31.4308,114427.0
2020-02-04 10:45:00,34.55,34.56,34.43,34.52,117922.0,31.4308,31.4399,31.3216,31.4035,117922.0
2020-02-04 10:50:00,34.51,34.55,34.45,34.45,113402.0,31.3944,31.4308,31.3398,31.3398,113402.0
2020-02-04 10:55:00,34.46,34.48,34.39,34.42,241500.0,31.3489,31.3671,31.2852,31.3125,241500.0
2020-02-04 11:00:00,34.43,34.45,34.37,34.41,83868.0,31.3216,31.3398,31.267,31.3034,83868.0
2020-02-04 11:05:00,34.42,34.46,34.35,34.36,106644.0,31.3125,31.3489,31.2488,31.2579,106644.0
2020-02-04 11:10:00,34.36,34.5,34.35,34.5,130026.0,31.2579,31.3853,31.2488,31.3853,130026.0
2020-02-04 11:15:00,34.5,34.51,34.46,34.5,60452.0,31.3853,31.3944,31.3489,31.3853,60452.0
2020-02-04 11:20:00,34.5,34.55,34.49,34.54,49501.0,31.3853,31.4308,31.3762,31.4217,49501.0
2020-02-04 11:25:00,34.54,34.62,34.54,34.59,149736.0,31.4217,31.4944,31.4217,31.4672,149736.0
2020-02-04 11:30:00,34.59,34.63,34.57,34.61,81800.0,31.4672,31.5035,31.449,31.4854,81800.0
2020-02-04 11:35:00,34.61,34.65,34.59,34.62,66497.0,31.4854,31.5217,31.4672,31.4944,66497.0
2020-02-04 11:40:00,34.62,34.62,34.56,34.58,59420.0,31.4944,31.4944,31.4399,31.4581,59420.0
2020-02-04 11:45:00,34.58,34.67,34.57,34.65,82253.0,31.4581,31.5399,31.449,31.5217,82253.0
2020-02-04 11:50:00,34.65,34.66,34.58,34.6,68225.0,31.5217,31.5308,31.4581,31.4763,68225.0
2020-02-04 11:55:00,34.59,34.6,34.47,34.55,171173.0,31.4672,31.4763,31.358,31.4308,171173.0
2020-02-04 12:00:00,34.55,34.62,34.54,34.59,192212.0,31.4308,31.4944,31.4217,31.4672,192212.0
2020-02-04 12:05:00,34.59,34.6,34.54,34.55,99530.0,31.4672,31.4763,31.4217,31.4308,99530.0
2020-02-04 12:10:00,34.55,34.64,34.54,34.62,73902.0,31.4308,31.5126,31.4217,31.4944,73902.0
2020-02-04 12:15:00,34.62,34.66,34.6,34.6,80546.0,31.4944,31.5308,31.4763,31.4763,80546.0
2020-02-04 12:20:00,34.61,34.61,34.56,34.56,80283.0,31.4854,31.4854,31.4399,31.4399,80283.0
2020-02-04 12:25:00,34.55,34.58,34.54,34.56,80781.0,31.4308,31.4581,31.4217,31.4399,80781.0
2020-02-04 12:30:00,34.55,34.56,34.53,34.53,62507.0,31.4308,31.4399,31.4126,31.4126,62507.0
2020-02-04 12:35:00,34.53,34.58,34.53,34.58,59263.0,31.4126,31.4581,31.4126,31.4581,59263.0
2020-02-04 12:40:00,34.57,34.6,34.57,34.59,55714.0,31.449,31.4763,31.449,31.4672,55714.0
2020-02-04 12:45:00,34.58,34.59,34.52,34.54,59542.0,31.4581,31.4672,31.4035,31.4217,59542.0
2020-02-04 12:50:00,34.54,34.56,34.51,34.52,61577.0,31.4217,31.4399,31.3944,31.4035,61577.0
2020-02-04 12:55:00,34.53,34.55,34.5,34.55,71250.0,31.4126,31.4308,31.3853,31.4308,71250.0
2020-02-04 13:00:00,34.55,34.58,34.53,34.55,59917.0,31.4308,31.4581,31.4126,31.4308,59917.0
2020-02-04 13:05:00,34.55,34.55,34.51,34.52,44766.0,31.4308,31.4308,31.3944,31.4035,44766.0
2020-02-04 13:10:00,34.52,34.55,34.51,34.51,62315.0,31.4035,31.4308,31.3944,31.3944,62315.0
2020-02-04 13:15:00,34.52,34.52,34.48,34.5,47611.0,31.4035,31.4035,31.3671,31.3853,47611.0
2020-02-04 13:20:00,34.5,34.5,34.47,34.49,44956.0,31.3853,31.3853,31.358,31.3762,44956.0
2020-02-04 13:25:00,34.49,34.49,34.45,34.47,182888.0,31.3762,31.3762,31.3398,31.358,182888.0
2020-02-04 13:30:00,34.47,34.48,34.44,34.47,60412.0,31.358,31.3671,31.3307,31.358,60412.0
2020-02-04 13:35:00,34.47,34.5,34.46,34.48,74991.0,31.358,31.3853,31.3489,31.3671,74991.0
2020-02-04 13:40:00,34.48,34.5,34.46,34.49,66961.0,31.3671,31.3853,31.3489,31.3762,66961.0
2020-02-04 13:45:00,34.49,34.56,34.46,34.47,100297.0,31.3762,31.4399,31.3489,31.358,100297.0
2020-02-04 13:50:00,34.46,34.48,34.4,34.41,98037.0,31.3489,31.3671,31.2943,31.3034,98037.0
2020-02-04 13:55:00,34.41,34.47,34.39,34.46,82255.0,31.3034,31.358,31.2852,31.3489,82255.0
2020-02-04 14:00:00,34.45,34.48,34.43,34.48,63474.0,31.3398,31.3671,31.3216,31.3671,63474.0
2020-02-04 14:05:00,34.48,34.52,34.47,34.49,102035.0,31.3671,31.4035,31.358,31.3762,102035.0
2020-02-04 14:10:00,34.48,34.49,34.44,34.48,99304.0,31.3671,31.3762,31.3307,31.3671,99304.0
2020-02-04 14:15:00,34.47,34.49,34.39,34.4,132796.0,31.358,31.3762,31.2852,31.2943,132796.0
2020-02-04 14:20:00,34.4,34.4,34.37,34.39,93653.0,31.2943,31.2943,31.267,31.2852,93653.0
2020-02-04 14:25:00,34.39,34.4,34.35,34.4,85384.0,31.2852,31.2943,31.2488,31.2943,85384.0
2020-02-04 14:30:00,34.4,34.42,34.37,34.39,122519.0,31.2943,31.3125,31.267,31.2852,122519.0
2020-02-04 14:35:00,34.39,36.5,34.33,36.42,3885145.0,31.2852,33.2047,31.2306,33.1319,3885145.0
2020-02-04 14:40:00,36.4,38.68,36.38,38.24,4739289.0,33.1137,35.1879,33.0956,34.7876,4739289.0
2020-02-04 14:45:00,38.29,38.75,37.4,38.72,3200306.0,34.8331,35.2516,34.0235,35.2243,3200306.0
2020-02-04 14:50:00,38.72,39.25,37.85,37.86,3850302.0,35.2243,35.7064,34.4328,34.4419,3850302.0
2020-02-04 14:55:00,37.87,37.97,37.45,37.61,2150277.0,34.451,34.542,34.069,34.2145,2150277.0
2020-02-04 15:00:00,37.61,37.61,37.0,37.1,1444914.0,34.2145,34.2145,33.6596,33.7505,1444914.0
2020-02-04 15:05:00,37.09,37.11,36.82,36.94,1149619.0,33.7415,33.7596,33.4958,33.605,1149619.0
2020-02-04 15:10:00,36.94,37.2,36.92,37.05,945379.0,33.605,33.8415,33.5868,33.7051,945379.0
2020-02-04 15:15:00,37.04,37.12,36.76,36.84,688158.0,33.696,33.7687,33.4412,33.514,688158.0
2020-02-04 15:20:00,36.85,36.92,36.65,36.89,903118.0,33.5231,33.5868,33.3412,33.5595,903118.0
2020-02-04 15:25:00,36.88,37.07,36.81,37.01,747286.0,33.5504,33.7233,33.4867,33.6687,747286.0
2020-02-04 15:30:00,37.0,37.01,36.78,36.9,824354.0,33.6596,33.6687,33.4594,33.5686,824354.0
2020-02-04 15:35:00,36.9,36.94,36.85,36.92,555061.0,33.5686,33.605,33.5231,33.5868,555061.0
2020-02-04 15:40:00,36.92,37.25,36.89,37.09,1027296.0,33.5868,33.887,33.5595,33.7415,1027296.0
2020-02-04 15:45:00,37.08,37.42,37.08,37.2,1117418.0,33.7324,34.0417,33.7324,33.8415,1117418.0
2020-02-04 15:50:00,37.19,37.42,37.14,37.41,1330411.0,33.8324,34.0417,33.7869,34.0326,1330411.0
2020-02-04 15:55:00,37.41,37.53,37.34,37.39,2215878.0,34.0326,34.1417,33.9689,34.0144,2215878.0
2020-02-05 09:30:00,36.86,37.19,36.73,36.85,1411761.0,33.5322,33.8324,33.414,33.5231,1411761.0
2020-02-05 09:35:00,36.85,37.16,36.85,36.9,1079357.0,33.5231,33.8051,33.5231,33.5686,1079357.0
2020-02-05 09:40:00,36.92,36.93,36.61,36.92,701624.0,33.5868,33.5959,33.3048,33.5868,701624.0
2020-02-05 09:45:00,36.92,36.96,36.79,36.88,433430.0,33.5868,33.6232,33.4685,33.5504,433430.0
2020-02-05 09:50:00,36.88,36.93,36.78,36.91,365737.0,33.5504,33.5959,33.4594,33.5777,365737.0
2020-02-05 09:55:00,36.91,37.0,36.86,37.0,305910.0,33.5777,33.6596,33.5322,33.6596,305910.0
2020-02-05 10:00:00,37.0,37.03,36.8,36.81,321912.0,33.6596,33.6869,33.4776,33.4867,321912.0
2020-02-05 10:05:00,36.81,36.82,36.72,36.77,262463.0,33.4867,33.4958,33.4049,33.4503,262463.0
2020-02-05 10:10:00,36.77,36.78,36.69,36.71,212435.0,33.4503,33.4594,33.3776,33.3958,212435.0
2020-02-05 10:15:00,36.71,36.81,36.71,36.78,164814.0,33.3958,33.4867,33.3958,33.4594,164814.0
2020-02-05 10:20:00,36.78,36.83,36.76,36.8,142357.0,33.4594,33.5049,33.4412,33.4776,142357.0
2020-02-05 10:25:00,36.8,36.84,36.75,36.79,282032.0,33.4776,33.514,33.4321,33.4685,282032.0
2020-02-05 10:30:00,36.78,36.85,36.76,36.77,344121.0,33.4594,33.5231,33.4412,33.4503,344121.0
2020-02-05 10:35:00,36.77,36.8,36.63,36.65,453093.0,33.4503,33.4776,33.323,33.3412,453093.0
2020-02-05 10:40:00,36.65,36.76,36.64,36.76,193599.0,33.3412,33.4412,33.3321,33.4412,193599.0
2020-02-05 10:45:00,36.76,36.79,36.68,36.75,141584.0,33.4412,33.4685,33.3685,33.4321,141584.0
2020-02-05 10:50:00,36.75,36.78,36.69,36.72,165674.0,33.4321,33.4594,33.3776,33.4049,165674.0
2020-02-05 10:55:00,36.71,36.8,36.69,36.73,148466.0,33.3958,33.4776,33.3776,33.414,148466.0
2020-02-05 11:00:00,36.74,36.76,36.71,36.72,146145.0,33.4231,33.4412,33.3958,33.4049,146145.0
2020-02-05 11:05:00,36.72,36.8,36.68,36.76,197459.0,33.4049,33.4776,33.3685,33.4412,197459.0
2020-02-05 11:10:00,36.76,36.91,36.74,36.9,691290.0,33.4412,33.5777,33.4231,33.5686,691290.0
2020-02-05 11:15:00,36.9,37.02,36.89,36.93,231173.0,33.5686,33.6778,33.5595,33.5959,231173.0
2020-02-05 11:20:00,36.93,36.96,36.86,36.87,165765.0,33.5959,33.6232,33.5322,33.5413,165765.0
2020-02-05 11:25:00,36.86,36.98,36.84,36.98,175223.0,33.5322,33.6414,33.514,33.6414,175223.0
2020-02-05 11:30:00,36.98,37.01,36.94,36.95,112065.0,33.6414,33.6687,33.605,33.6141,112065.0
2020-02-05 11:35:00,36.95,37.02,36.94,37.0,133746.0,33.6141,33.6778,33.605,33.6596,133746.0
2020-02-05 11:40:00,37.0,37.02,36.9,37.02,377548.0,33.6596,33.6778,33.5686,33.6778,377548.0
2020-02-05 11:45:00,37.02,37.14,37.01,37.11,213074.0,33.6778,33.7869,33.6687,33.7596,213074.0
2020-02-05 11:50:00,37.11,37.15,37.06,37.1,175165.0,33.7596,33.796,33.7142,33.7505,175165.0
2020-02-05 11:55:00,37.11,37.22,37.05,37.2,364387.0,33.7596,33.8597,33.7051,33.8415,364387.0
2020-02-05 12:00:00,37.2,37.21,37.11,37.13,160893.0,33.8415,33.8506,33.7596,33.7778,160893.0
2020-02-05 12:05:00,37.13,37.2,37.1,37.12,175486.0,33.7778,33.8415,33.7505,33.7687,175486.0
2020-02-05 12:10:00,37.13,37.15,37.11,37.13,96031.0,33.7778,33.796,33.7596,33.7778,96031.0
2020-02-05 12:15:00,37.12,37.13,37.07,37.13,358316.0,33.7687,33.7778,33.7233,33.7778,358316.0
2020-02-05 12:20:00,37.13,37.17,37.1,37.17,93820.0,33.7778,33.8142,33.7505,33.8142,93820.0
2020-02-05 12:25:00,37.18,37.23,37.16,37.19,284179.0,33.8233,33.8688,33.8051,33.8324,284179.0
2020-02-05 12:30:00,37.18,37.21,37.14,37.15,144328.0,33.8233,33.8506,33.7869,33.796,144328.0
2020-02-05 12:35:00,37.16,37.16,37.1,37.11,79654.0,33.8051,33.8051,33.7505,33.7596,79654.0
2020-02-05 12:40:00,37.11,37.12,37.05,37.11,150924.0,33.7596,33.7687,33.7051,33.7596,150924.0
2020-02-05 12:45:00,37.11,37.18,37.11,37.17,144227.0,33.7596,33.8233,33.7596,33.8142,144227.0
2020-02-05 12:50:00,37.17,37.26,37.16,37.22,187825.0,33.8142,33.8961,33.8051,33.8597,187825.0
2020-02-05 12:55:00,37.22,37.26,37.19,37.26,123248.0,33.8597,33.8961,33.8324,33.8961,123248.0
2020-02-05 13:00:00,37.26,37.35,37.24,37.33,179771.0,33.8961,33.978,33.8779,33.9598,179771.0
2020-02-05 13:05:00,37.32,37.37,37.29,37.36,132669.0,33.9507,33.9962,33.9234,33.9871,132669.0
2020-02-05 13:10:00,37.36,37.41,37.3,37.34,197216.0,33.9871,34.0326,33.9325,33.9689,197216.0
2020-02-05 13:15:00,37.34,37.4,37.34,37.37,164306.0,33.9689,34.0235,33.9689,33.9962,164306.0
2020-02-05 13:20:00,37.37,37.38,37.29,37.32,164500.0,33.9962,34.0053,33.9234,33.9507,164500.0
2020-02-05 13:25:00,37.32,37.34,37.3,37.33,76801.0,33.9507,33.9689,33.9325,33.9598,76801.0
2020-02-05 13:30:00,37.33,37.34,37.29,37.3,101179.0,33.9598,33.9689,33.9234,33.9325,101179.0
2020-02-05 13:35:00,37.3,37.38,37.28,37.32,244943.0,33.9325,34.0053,33.9143,33.9507,244943.0
2020-02-05 13:40:00,37.32,37.34,37.29,37.33,126024.0,33.9507,33.9689,33.9234,33.9598,126024.0
2020-02-05 13:45:00,37.33,37.36,37.29,37.33,113653.0,33.9598,33.9871,33.9234,33.9598,113653.0
2020-02-05 13:50:00,37.33,37.34,37.31,37.31,74396.0,33.9598,33.9689,33.9416,33.9416,74396.0
2020-02-05 13:55:00,37.32,37.34,37.27,37.32,206550.0,33.9507,33.9689,33.9052,33.9507,206550.0
2020-02-05 14:00:00,37.32,37.32,37.26,37.29,163516.0,33.9507,33.9507,33.8961,33.9234,163516.0
2020-02-05 14:05:00,37.29,37.36,37.28,37.36,227099.0,33.9234,33.9871,33.9143,33.9871,227099.0
2020-02-05 14:10:00,37.36,37.4,37.32,37.36,453222.0,33.9871,34.0235,33.9507,33.9871,453222.0
2020-02-05 14:15:00,37.36,37.4,37.32,37.35,146970.0,33.9871,34.0235,33.9507,33.978,146970.0
2020-02-05 14:20:00,37.36,37.4,37.32,37.38,194934.0,33.9871,34.0235,33.9507,34.0053,194934.0
2020-02-05 14:25:00,37.38,37.45,37.37,37.41,288638.0,34.0053,34.069,33.9962,34.0326,288638.0
2020-02-05 14:30:00,37.4,37.42,37.34,37.41,255304.0,34.0235,34.0417,33.9689,34.0326,255304.0
2020-02-05 14:35:00,37.41,37.45,37.35,37.37,120126.0,34.0326,34.069,33.978,33.9962,120126.0
2020-02-05 14:40:00,37.37,37.38,37.32,37.37,114597.0,33.9962,34.0053,33.9507,33.9962,114597.0
2020-02-05 14:45:00,37.37,37.37,37.27,37.28,156105.0,33.9962,33.9962,33.9052,33.9143,156105.0
2020-02-05 14:50:00,37.29,37.34,37.27,37.29,105220.0,33.9234,33.9689,33.9052,33.9234,105220.0
2020-02-05 14:55:00,37.28,37.29,37.17,37.2,272436.0,33.9143,33.9234,33.8142,33.8415,272436.0
2020-02-05 15:00:00,37.2,37.3,37.2,37.25,165966.0,33.8415,33.9325,33.8415,33.887,165966.0
2020-02-05 15:05:00,37.25,37.27,37.22,37.25,111252.0,33.887,33.9052,33.8597,33.887,111252.0
2020-02-05 15:10:00,37.26,37.27,37.22,37.26,114809.0,33.8961,33.9052,33.8597,33.8961,114809.0
2020-02-05 15:15:00,37.26,37.32,37.25,37.27,162212.0,33.8961,33.9507,33.887,33.9052,162212.0
2020-02-05 15:20:00,37.28,37.29,37.22,37.23,170592.0,33.9143,33.9234,33.8597,33.8688,170592.0
2020-02-05 15:25:00,37.23,37.24,37.17,37.2,160940.0,33.8688,33.8779,33.8142,33.8415,160940.0
2020-02-05 15:30:00,37.2,37.24,37.15,37.16,474519.0,33.8415,33.8779,33.796,33.8051,474519.0
2020-02-05 15:35:00,37.16,37.17,37.1,37.14,294716.0,33.8051,33.8142,33.7505,33.7869,294716.0
2020-02-05 15:40:00,37.13,37.21,37.13,37.18,359363.0,33.7778,33.8506,33.7778,33.8233,359363.0
2020-02-05 15:45:00,37.18,37.21,37.14,37.16,400478.0,33.8233,33.8506,33.7869,33.8051,400478.0
2020-02-05 15:50:00,37.16,37.18,37.11,37.16,929509.0,33.8051,33.8233,33.7596,33.8051,929509.0
2020-02-05 15:55:00,37.16,37.17,37.07,37.12,1275090.0,33.8051,33.8142,33.7233,33.7687,1275090.0
2020-02-06 09:30:00,37.61,38.17,37.53,38.09,734855.0,34.2145,34.7239,34.1417,34.6512,734855.0
2020-02-06 09:35:00,38.09,38.49,38.04,38.39,576107.0,34.6512,35.0151,34.6057,34.9241,576107.0
2020-02-06 09:40:00,38.39,38.41,38.11,38.38,236919.0,34.9241,34.9423,34.6694,34.915,236919.0
2020-02-06 09:45:00,38.37,38.49,38.32,38.43,462791.0,34.9059,35.0151,34.8604,34.9605,462791.0
2020-02-06 09:50:00,38.43,38.58,38.37,38.55,331958.0,34.9605,35.0969,34.9059,35.0696,331958.0
2020-02-06 09:55:00,38.54,38.74,38.54,38.73,362214.0,35.0605,35.2425,35.0605,35.2334,362214.0
2020-02-06 10:00:00,38.73,39.03,38.72,39.01,694698.0,35.2334,35.5063,35.2243,35.4881,694698.0
2020-02-06 10:05:00,39.01,39.04,38.81,38.91,495597.0,35.4881,35.5154,35.3062,35.3971,495597.0
2020-02-06 10:10:00,38.9,38.92,38.65,38.75,565318.0,35.388,35.4062,35.1606,35.2516,565318.0
2020-02-06 10:15:00,38.75,38.75,38.45,38.45,225130.0,35.2516,35.2516,34.9787,34.9787,225130.0
2020-02-06 10:20:00,38.45,38.61,38.45,38.61,255411.0,34.9787,35.1242,34.9787,35.1242,255411.0
2020-02-06 10:25:00,38.61,38.86,38.6,38.81,397448.0,35.1242,35.3517,35.1151,35.3062,397448.0
2020-02-06 10:30:00,38.81,38.86,38.56,38.59,165087.0,35.3062,35.3517,35.0787,35.106,165087.0
2020-02-06 10:35:00,38.59,38.64,38.57,38.61,110967.0,35.106,35.1515,35.0878,35.1242,110967.0
2020-02-06 10:40:00,38.61,38.83,38.6,38.66,216053.0,35.1242,35.3244,35.1151,35.1697,216053.0
2020-02-06 10:45:00,38.66,38.81,38.63,38.67,203307.0,35.1697,35.3062,35.1424,35.1788,203307.0
2020-02-06 10:50:00,38.66,38.7,38.51,38.52,142316.0,35.1697,35.2061,35.0333,35.0423,142316.0
2020-02-06 10:55:00,38.51,38.61,38.51,38.53,317097.0,35.0333,35.1242,35.0333,35.0514,317097.0
2020-02-06 11:00:00,38.53,38.58,38.41,38.41,154230.0,35.0514,35.0969,34.9423,34.9423,154230.0
2020-02-06 11:05:00,38.41,38.56,38.4,38.53,227452.0,34.9423,35.0787,34.9332,35.0514,227452.0
2020-02-06 11:10:00,38.52,38.55,38.39,38.4,312472.0,35.0423,35.0696,34.9241,34.9332,312472.0
2020-02-06 11:15:00,38.4,38.46,38.35,38.45,199321.0,34.9332,34.9878,34.8877,34.9787,199321.0
2020-02-06 11:20:00,38.44,38.61,38.44,38.58,126948.0,34.9696,35.1242,34.9696,35.0969,126948.0
2020-02-06 11:25:00,38.57,38.64,38.54,38.61,155645.0,35.0878,35.1515,35.0605,35.1242,155645.0
2020-02-06 11:30:00,38.61,38.65,38.51,38.57,160083.0,35.1242,35.1606,35.0333,35.0878,160083.0
2020-02-06 11:35:00,38.57,38.68,38.52,38.65,174537.0,35.0878,35.1879,35.0423,35.1606,174537.0
2020-02-06 11:40:00,38.65,38.7,38.61,38.61,136344.0,35.1606,35.2061,35.1242,35.1242,136344.0
2020-02-06 11:45:00,38.62,38.63,38.54,38.6,168162.0,35.1333,35.1424,35.0605,35.1151,168162.0
2020-02-06 11:50:00,38.6,38.62,38.56,38.56,100579.0,35.1151,35.1333,35.0787,35.0787,100579.0
2020-02-06 11:55:00,38.57,38.57,38.51,38.51,102865.0,35.0878,35.0878,35.0333,35.0333,102865.0
2020-02-06 12:00:00,38.51,38.62,38.49,38.59,195968.0,35.0333,35.1333,35.0151,35.106,195968.0
2020-02-06 12:05:00,38.6,38.68,38.59,38.67,154511.0,35.1151,35.1879,35.106,35.1788,154511.0
2020-02-06 12:10:00,38.67,38.68,38.62,38.62,95980.0,35.1788,35.1879,35.1333,35.1333,95980.0
2020-02-06 12:15:00,38.63,38.68,38.59,38.65,132004.0,35.1424,35.1879,35.106,35.1606,132004.0
2020-02-06 12:20:00,38.65,38.74,38.63,38.7,127816.0,35.1606,35.2425,35.1424,35.2061,127816.0
2020-02-06 12:25:00,38.7,38.71,38.66,38.69,52624.0,35.2061,35.2152,35.1697,35.197,52624.0
2020-02-06 12:30:00,38.69,38.73,38.67,38.7,103554.0,35.197,35.2334,35.1788,35.2061,103554.0
2020-02-06 12:35:00,38.7,38.71,38.6,38.66,104049.0,35.2061,35.2152,35.1151,35.1697,104049.0
2020-02-06 12:40:00,38.67,38.76,38.66,38.73,104045.0,35.1788,35.2607,35.1697,35.2334,104045.0
2020-02-06 12:45:00,38.73,38.74,38.61,38.64,113502.0,35.2334,35.2425,35.1242,35.1515,113502.0
2020-02-06 12:50:00,38.64,38.65,38.6,38.6,75034.0,35.1515,35.1606,35.1151,35.1151,75034.0
2020-02-06 12:55:00,38.59,38.6,38.55,38.58,86134.0,35.106,35.1151,35.0696,35.0969,86134.0
2020-02-06 13:00:00,38.57,38.61,38.55,38.58,101613.0,35.0878,35.1242,35.0696,35.0969,101613.0
2020-02-06 13:05:00,38.58,38.58,38.55,38.55,98446.0,35.0969,35.0969,35.0696,35.0696,98446.0
2020-02-06 13:10:00,38.55,38.57,38.51,38.52,231196.0,35.0696,35.0878,35.0333,35.0423,231196.0
2020-02-06 13:15:00,38.52,38.53,38.42,38.44,269855.0,35.0423,35.0514,34.9514,34.9696,269855.0
2020-02-06 13:20:00,38.45,38.45,38.33,38.34,232805.0,34.9787,34.9787,34.8695,34.8786,232805.0
2020-02-06 13:25:00,38.34,38.35,38.26,38.27,104188.0,34.8786,34.8877,34.8058,34.8149,104188.0
2020-02-06 13:30:00,38.27,38.29,38.15,38.17,146725.0,34.8149,34.8331,34.7058,34.7239,146725.0
2020-02-06 13:35:00,38.17,38.17,38.09,38.13,200408.0,34.7239,34.7239,34.6512,34.6876,200408.0
2020-02-06 13:40:00,38.13,38.17,38.08,38.15,254200.0,34.6876,34.7239,34.6421,34.7058,254200.0
2020-02-06 13:45:00,38.15,38.18,38.04,38.09,174544.0,34.7058,34.733,34.6057,34.6512,174544.0
2020-02-06 13:50:00,38.09,38.18,38.09,38.18,99782.0,34.6512,34.733,34.6512,34.733,99782.0
2020-02-06 13:55:00,38.18,38.18,38.11,38.15,135518.0,34.733,34.733,34.6694,34.7058,135518.0
2020-02-06 14:00:00,38.15,38.15,38.1,38.11,103898.0,34.7058,34.7058,34.6603,34.6694,103898.0
2020-02-06 14:05:00,38.11,38.19,38.1,38.13,154704.0,34.6694,34.7421,34.6603,34.6876,154704.0
2020-02-06 14:10:00,38.13,38.15,38.11,38.11,60335.0,34.6876,34.7058,34.6694,34.6694,60335.0
2020-02-06 14:15:00,38.12,38.14,37.99,38.0,134623.0,34.6785,34.6967,34.5602,34.5693,134623.0
2020-02-06 14:20:00,38.0,38.02,37.9,37.98,214506.0,34.5693,34.5875,34.4783,34.5511,214506.0
2020-02-06 14:25:00,37.98,38.03,37.96,37.98,140666.0,34.5511,34.5966,34.5329,34.5511,140666.0
2020-02-06 14:30:00,37.98,38.0,37.96,37.99,65249.0,34.5511,34.5693,34.5329,34.5602,65249.0
2020-02-06 14:35:00,37.98,38.03,37.95,37.98,334314.0,34.5511,34.5966,34.5238,34.5511,334314.0
2020-02-06 14:40:00,37.98,38.1,37.97,38.07,377045.0,34.5511,34.6603,34.542,34.633,377045.0
2020-02-06 14:45:00,38.07,38.09,38.03,38.09,65007.0,34.633,34.6512,34.5966,34.6512,65007.0
2020-02-06 14:50:00,38.09,38.12,38.0,38.06,237493.0,34.6512,34.6785,34.5693,34.6239,237493.0
2020-02-06 14:55:00,38.06,38.09,38.02,38.08,251092.0,34.6239,34.6512,34.5875,34.6421,251092.0
2020-02-06 15:00:00,38.08,38.14,38.07,38.11,178802.0,34.6421,34.6967,34.633,34.6694,178802.0
2020-02-06 15:05:00,38.12,38.16,38.11,38.14,121651.0,34.6785,34.7149,34.6694,34.6967,121651.0
2020-02-06 15:10:00,38.14,38.14,38.07,38.12,116274.0,34.6967,34.6967,34.633,34.6785,116274.0
2020-02-06 15:15:00,38.13,38.13,38.1,38.11,191741.0,34.6876,34.6876,34.6603,34.6694,191741.0
2020-02-06 15:20:00,38.11,38.11,38.0,38.04,175520.0,34.6694,34.6694,34.5693,34.6057,175520.0
2020-02-06 15:25:00,38.04,38.07,37.99,38.01,100316.0,34.6057,34.633,34.5602,34.5784,100316.0
2020-02-06 15:30:00,38.01,38.04,38.0,38.0,109400.0,34.5784,34.6057,34.5693,34.5693,109400.0
2020-02-06 15:35:00,38.01,38.05,38.0,38.02,139258.0,34.5784,34.6148,34.5693,34.5875,139258.0
2020-02-06 15:40:00,38.03,38.05,38.0,38.02,118992.0,34.5966,34.6148,34.5693,34.5875,118992.0
2020-02-06 15:45:00,38.02,38.05,37.99,38.04,192377.0,34.5875,34.6148,34.5602,34.6057,192377.0
2020-02-06 15:50:00,38.03,38.04,37.88,37.89,493091.0,34.5966,34.6057,34.4601,34.4692,493091.0
2020-02-06 15:55:00,37.89,38.09,37.88,38.0,1752162.0,34.4692,34.6512,34.4601,34.5693,1752162.0
2020-02-07 09:30:00,35.83,36.54,35.8,36.31,819866.0,32.5952,33.2411,32.5679,33.0319,819866.0
2020-02-07 09:35:00,36.33,36.51,36.16,36.34,290189.0,33.0501,33.2138,32.8954,33.0592,290189.0
2020-02-07 09:40:00,36.34,36.41,36.21,36.41,282409.0,33.0592,33.1228,32.9409,33.1228,282409.0
2020-02-07 09:45:00,36.4,36.44,36.28,36.43,240222.0,33.1137,33.1501,33.0046,33.141,240222.0
2020-02-07 09:50:00,36.43,36.68,36.42,36.67,450460.0,33.141,33.3685,33.1319,33.3594,450460.0
2020-02-07 09:55:00,36.66,36.74,36.46,36.49,340533.0,33.3503,33.4231,33.1683,33.1956,340533.0
2020-02-07 10:00:00,36.49,36.54,36.41,36.51,266783.0,33.1956,33.2411,33.1228,33.2138,266783.0
2020-02-07 10:05:00,36.51,36.56,36.46,36.49,284117.0,33.2138,33.2593,33.1683,33.1956,284117.0
2020-02-07 10:10:00,36.48,36.64,36.48,36.57,221230.0,33.1865,33.3321,33.1865,33.2684,221230.0
2020-02-07 10:15:00,36.57,36.65,36.56,36.59,201024.0,33.2684,33.3412,33.2593,33.2866,201024.0
2020-02-07 10:20:00,36.59,36.72,36.59,36.67,202197.0,33.2866,33.4049,33.2866,33.3594,202197.0
2020-02-07 10:25:00,36.67,36.71,36.56,36.58,199862.0,33.3594,33.3958,33.2593,33.2775,199862.0
2020-02-07 10:30:00,36.57,36.67,36.57,36.66,138034.0,33.2684,33.3594,33.2684,33.3503,138034.0
2020-02-07 10:35:00,36.65,36.67,36.6,36.62,117297.0,33.3412,33.3594,33.2957,33.3139,117297.0
2020-02-07 10:40:00,36.61,36.73,36.61,36.73,152769.0,33.3048,33.414,33.3048,33.414,152769.0
2020-02-07 10:45:00,36.73,36.73,36.64,36.67,170447.0,33.414,33.414,33.3321,33.3594,170447.0
2020-02-07 10:50:00,36.68,36.74,36.67,36.71,147617.0,33.3685,33.4231,33.3594,33.3958,147617.0
2020-02-07 10:55:00,36.72,36.79,36.71,36.75,138974.0,33.4049,33.4685,33.3958,33.4321,138974.0
2020-02-07 11:00:00,36.75,36.82,36.72,36.79,226938.0,33.4321,33.4958,33.4049,33.4685,226938.0
2020-02-07 11:05:00,36.79,36.82,36.73,36.73,218189.0,33.4685,33.4958,33.414,33.414,218189.0
2020-02-07 11:10:00,36.74,36.8,36.74,36.8,92722.0,33.4231,33.4776,33.4231,33.4776,92722.0
2020-02-07 11:15:00,36.8,36.83,36.77,36.8,129199.0,33.4776,33.5049,33.4503,33.4776,129199.0
2020-02-07 11:20:00,36.81,36.87,36.81,36.85,132013.0,33.4867,33.5413,33.4867,33.5231,132013.0
2020-02-07 11:25:00,36.84,36.87,36.7,36.73,160879.0,33.514,33.5413,33.3867,33.414,160879.0
2020-02-07 11:30:00,36.73,36.84,36.66,36.67,594392.0,33.414,33.514,33.3503,33.3594,594392.0
2020-02-07 11:35:00,36.67,36.69,36.59,36.6,245974.0,33.3594,33.3776,33.2866,33.2957,245974.0
2020-02-07 11:40:00,36.6,36.63,36.58,36.63,125008.0,33.2957,33.323,33.2775,33.323,125008.0
2020-02-07 11:45:00,36.63,36.63,36.54,36.58,290663.0,33.323,33.323,33.2411,33.2775,290663.0
2020-02-07 11:50:00,36.57,36.69,36.57,36.68,93859.0,33.2684,33.3776,33.2684,33.3685,93859.0
2020-02-07 11:55:00,36.69,36.69,36.64,36.66,64133.0,33.3776,33.3776,33.3321,33.3503,64133.0
2020-02-07 12:00:00,36.66,36.68,36.62,36.68,86221.0,33.3503,33.3685,33.3139,33.3685,86221.0
2020-02-07 12:05:00,36.67,36.69,36.64,36.66,161930.0,33.3594,33.3776,33.3321,33.3503,161930.0
2020-02-07 12:10:00,36.65,36.69,36.63,36.69,91266.0,33.3412,33.3776,33.323,33.3776,91266.0
2020-02-07 12:15:00,36.68,36.78,36.66,36.66,212057.0,33.3685,33.4594,33.3503,33.3503,212057.0
2020-02-07 12:20:00,36.66,36.74,36.66,36.73,67330.0,33.3503,33.4231,33.3503,33.414,67330.0
2020-02-07 12:25:00,36.73,36.74,36.69,36.7,63057.0,33.414,33.4231,33.3776,33.3867,63057.0
2020-02-07 12:30:00,36.7,36.72,36.63,36.63,131264.0,33.3867,33.4049,33.323,33.323,131264.0
2020-02-07 12:35:00,36.63,36.69,36.63,36.66,113272.0,33.323,33.3776,33.323,33.3503,113272.0
2020-02-07 12:40:00,36.66,36.73,36.63,36.72,284536.0,33.3503,33.414,33.323,33.4049,284536.0
2020-02-07 12:45:00,36.72,36.73,36.64,36.67,104468.0,33.4049,33.414,33.3321,33.3594,104468.0
2020-02-07 12:50:00,36.67,36.69,36.65,36.68,74453.0,33.3594,33.3776,33.3412,33.3685,74453.0
2020-02-07 12:55:00,36.68,36.78,36.67,36.72,135739.0,33.3685,33.4594,33.3594,33.4049,135739.0
2020-02-07 13:00:00,36.71,36.71,36.65,36.68,76885.0,33.3958,33.3958,33.3412,33.3685,76885.0
2020-02-07 13:05:00,36.69,36.7,36.64,36.65,86461.0,33.3776,33.3867,33.3321,33.3412,86461.0
2020-02-07 13:10:00,36.66,36.66,36.58,36.58,138381.0,33.3503,33.3503,33.2775,33.2775,138381.0
2020-02-07 13:15:00,36.59,36.63,36.55,36.6,648009.0,33.2866,33.323,33.2502,33.2957,648009.0
2020-02-07 13:20:00,36.59,36.6,36.54,36.55,223889.0,33.2866,33.2957,33.2411,33.2502,223889.0
2020-02-07 13:25:00,36.54,36.57,36.5,36.53,233348.0,33.2411,33.2684,33.2047,33.232,233348.0
2020-02-07 13:30:00,36.54,36.61,36.47,36.47,136756.0,33.2411,33.3048,33.1774,33.1774,136756.0
2020-02-07 13:35:00,36.48,36.56,36.46,36.48,151937.0,33.1865,33.2593,33.1683,33.1865,151937.0
2020-02-07 13:40:00,36.48,36.53,36.45,36.5,210760.0,33.1865,33.232,33.1592,33.2047,210760.0
2020-02-07 13:45:00,36.5,36.5,36.39,36.43,117915.0,33.2047,33.2047,33.1046,33.141,117915.0
2020-02-07 13:50:00,36.43,36.45,36.38,36.42,144130.0,33.141,33.1592,33.0956,33.1319,144130.0
2020-02-07 13:55:00,36.41,36.42,36.31,36.37,155933.0,33.1228,33.1319,33.0319,33.0865,155933.0
2020-02-07 14:00:00,36.37,36.41,36.26,36.26,168221.0,33.0865,33.1228,32.9864,32.9864,168221.0
2020-02-07 14:05:00,36.27,36.28,36.22,36.25,183104.0,32.9955,33.0046,32.95,32.9773,183104.0
2020-02-07 14:10:00,36.25,36.27,36.17,36.23,117381.0,32.9773,32.9955,32.9045,32.9591,117381.0
2020-02-07 14:15:00,36.23,36.27,36.19,36.21,108549.0,32.9591,32.9955,32.9227,32.9409,108549.0
2020-02-07 14:20:00,36.21,36.22,36.1,36.11,255006.0,32.9409,32.95,32.8408,32.8499,255006.0
2020-02-07 14:25:00,36.1,36.15,36.09,36.13,105350.0,32.8408,32.8863,32.8317,32.8681,105350.0
2020-02-07 14:30:00,36.13,36.2,36.12,36.18,116700.0,32.8681,32.9318,32.859,32.9136,116700.0
2020-02-07 14:35:00,36.18,36.19,36.1,36.11,139905.0,32.9136,32.9227,32.8408,32.8499,139905.0
2020-02-07 14:40:00,36.11,36.18,36.08,36.16,117276.0,32.8499,32.9136,32.8226,32.8954,117276.0
2020-02-07 14:45:00,36.16,36.16,36.05,36.08,211395.0,32.8954,32.8954,32.7953,32.8226,211395.0
2020-02-07 14:50:00,36.08,36.11,36.04,36.09,123541.0,32.8226,32.8499,32.7862,32.8317,123541.0
2020-02-07 14:55:00,36.09,36.13,36.07,36.09,105170.0,32.8317,32.8681,32.8135,32.8317,105170.0
2020-02-07 15:00:00,36.1,36.14,36.09,36.11,121288.0,32.8408,32.8772,32.8317,32.8499,121288.0
2020-02-07 15:05:00,36.12,36.13,36.09,36.12,110068.0,32.859,32.8681,32.8317,32.859,110068.0
2020-02-07 15:10:00,36.13,36.15,36.1,36.14,171092.0,32.8681,32.8863,32.8408,32.8772,171092.0
2020-02-07 15:15:00,36.14,36.2,36.13,36.2,93511.0,32.8772,32.9318,32.8681,32.9318,93511.0
2020-02-07 15:20:00,36.2,36.2,36.09,36.09,119018.0,32.9318,32.9318,32.8317,32.8317,119018.0
2020-02-07 15:25:00,36.09,36.22,36.09,36.22,123207.0,32.8317,32.95,32.8317,32.95,123207.0
2020-02-07 15:30:00,36.21,36.26,36.17,36.2,232434.0,32.9409,32.9864,32.9045,32.9318,232434.0
2020-02-07 15:35:00,36.19,36.22,36.15,36.2,183882.0,32.9227,32.95,32.8863,32.9318,183882.0
2020-02-07 15:40:00,36.19,36.25,36.19,36.23,224804.0,32.9227,32.9773,32.9227,32.9591,224804.0
2020-02-07 15:45:00,36.23,36.28,36.21,36.23,396090.0,32.9591,33.0046,32.9409,32.9591,396090.0
2020-02-07 15:50:00,36.22,36.23,36.14,36.18,431938.0,32.95,32.9591,32.8772,32.9136,431938.0
2020-02-07 15:55:00,36.19,36.2,36.15,36.19,729361.0,32.9227,32.9318,32.8863,32.9227,729361.0
2020-02-10 09:30:00,36.18,36.23,36.06,36.07,207411.0,32.9136,32.9591,32.8044,32.8135,207411.0
2020-02-10 09:35:00,36.07,36.08,35.91,35.98,124731.0,32.8135,32.8226,32.668,32.7317,124731.0
2020-02-10 09:40:00,35.98,36.08,35.95,36.07,144584.0,32.7317,32.8226,32.7044,32.8135,144584.0
2020-02-10 09:45:00,36.08,36.09,35.98,36.0,110715.0,32.8226,32.8317,32.7317,32.7499,110715.0
2020-02-10 09:50:00,36.0,36.05,35.97,36.02,99147.0,32.7499,32.7953,32.7226,32.7681,99147.0
2020-02-10 09:55:00,36.02,36.09,36.0,36.07,97769.0,32.7681,32.8317,32.7499,32.8135,97769.0
2020-02-10 10:00:00,36.07,36.14,36.06,36.13,103562.0,32.8135,32.8772,32.8044,32.8681,103562.0
2020-02-10 10:05:00,36.14,36.15,36.09,36.11,86340.0,32.8772,32.8863,32.8317,32.8499,86340.0
2020-02-10 10:10:00,36.12,36.13,36.04,36.05,117789.0,32.859,32.8681,32.7862,32.7953,117789.0
2020-02-10 10:15:00,36.05,36.08,36.02,36.04,62105.0,32.7953,32.8226,32.7681,32.7862,62105.0
2020-02-10 10:20:00,36.03,36.03,35.96,36.01,116931.0,32.7772,32.7772,32.7135,32.759,116931.0
2020-02-10 10:25:00,36.01,36.01,35.94,35.95,81037.0,32.759,32.759,32.6953,32.7044,81037.0
2020-02-10 10:30:00,35.96,36.01,35.86,35.89,122822.0,32.7135,32.759,32.6225,32.6498,122822.0
2020-02-10 10:35:00,35.9,35.95,35.89,35.91,57797.0,32.6589,32.7044,32.6498,32.668,57797.0
2020-02-10 10:40:00,35.9,35.91,35.82,35.83,65767.0,32.6589,32.668,32.5861,32.5952,65767.0
2020-02-10 10:45:00,35.83,35.86,35.77,35.82,114386.0,32.5952,32.6225,32.5406,32.5861,114386.0
2020-02-10 10:50:00,35.81,35.82,35.75,35.8,86367.0,32.577,32.5861,32.5224,32.5679,86367.0
2020-02-10 10:55:00,35.8,35.82,35.78,35.8,67782.0,32.5679,32.5861,32.5497,32.5679,67782.0
2020-02-10 11:00:00,35.8,35.85,35.76,35.8,136915.0,32.5679,32.6134,32.5315,32.5679,136915.0
2020-02-10 11:05:00,35.8,35.8,35.75,35.79,76174.0,32.5679,32.5679,32.5224,32.5588,76174.0
2020-02-10 11:10:00,35.78,35.79,35.75,35.76,77402.0,32.5497,32.5588,32.5224,32.5315,77402.0
2020-02-10 11:15:00,35.76,35.77,35.73,35.73,78392.0,32.5315,32.5406,32.5042,32.5042,78392.0
2020-02-10 11:20:00,35.73,35.74,35.69,35.72,77810.0,32.5042,32.5133,32.4678,32.4951,77810.0
2020-02-10 11:25:00,35.72,35.76,35.67,35.68,89245.0,32.4951,32.5315,32.4497,32.4587,89245.0
2020-02-10 11:30:00,35.68,35.71,35.63,35.63,95945.0,32.4587,32.486,32.4133,32.4133,95945.0
2020-02-10 11:35:00,35.63,35.65,35.6,35.63,71085.0,32.4133,32.4315,32.386,32.4133,71085.0
2020-02-10 11:40:00,35.63,35.72,35.62,35.72,90441.0,32.4133,32.4951,32.4042,32.4951,90441.0
2020-02-10 11:45:00,35.7,35.76,35.7,35.73,61146.0,32.4769,32.5315,32.4769,32.5042,61146.0
2020-02-10 11:50:00,35.73,35.74,35.68,35.69,91980.0,32.5042,32.5133,32.4587,32.4678,91980.0
2020-02-10 11:55:00,35.69,35.76,35.68,35.76,70819.0,32.4678,32.5315,32.4587,32.5315,70819.0
2020-02-10 12:00:00,35.75,35.75,35.7,35.71,97262.0,32.5224,32.5224,32.4769,32.486,97262.0
2020-02-10 12:05:00,35.71,35.73,35.67,35.7,74928.0,32.486,32.5042,32.4497,32.4769,74928.0
2020-02-10 12:10:00,35.71,35.8,35.7,35.8,53891.0,32.486,32.5679,32.4769,32.5679,53891.0
2020-02-10 12:15:00,35.8,35.81,35.76,35.77,86378.0,32.5679,32.577,32.5315,32.5406,86378.0
2020-02-10 12:20:00,35.77,35.78,35.75,35.77,33081.0,32.5406,32.5497,32.5224,32.5406,33081.0
2020-02-10 12:25:00,35.76,35.78,35.74,35.77,41569.0,32.5315,32.5497,32.5133,32.5406,41569.0
2020-02-10 12:30:00,35.77,35.79,35.68,35.68,73688.0,32.5406,32.5588,32.4587,32.4587,73688.0
2020-02-10 12:35:00,35.69,35.71,35.66,35.68,53184.0,32.4678,32.486,32.4406,32.4587,53184.0
2020-02-10 12:40:00,35.69,35.69,35.65,35.65,35379.0,32.4678,32.4678,32.4315,32.4315,35379.0
2020-02-10 12:45:00,35.65,35.67,35.62,35.67,67946.0,32.4315,32.4497,32.4042,32.4497,67946.0
2020-02-10 12:50:00,35.66,35.66,35.6,35.62,119316.0,32.4406,32.4406,32.386,32.4042,119316.0
2020-02-10 12:55:00,35.62,35.67,35.58,35.59,71854.0,32.4042,32.4497,32.3678,32.3769,71854.0
2020-02-10 13:00:00,35.59,35.62,35.58,35.62,110599.0,32.3769,32.4042,32.3678,32.4042,110599.0
2020-02-10 13:05:00,35.61,35.67,35.6,35.66,62786.0,32.3951,32.4497,32.386,32.4406,62786.0
2020-02-10 13:10:00,35.66,35.68,35.64,35.65,54893.0,32.4406,32.4587,32.4224,32.4315,54893.0
2020-02-10 13:15:00,35.65,35.65,35.6,35.61,38553.0,32.4315,32.4315,32.386,32.3951,38553.0
2020-02-10 13:20:00,35.61,35.63,35.59,35.63,98190.0,32.3951,32.4133,32.3769,32.4133,98190.0
2020-02-10 13:25:00,35.63,35.64,35.59,35.59,98424.0,32.4133,32.4224,32.3769,32.3769,98424.0
2020-02-10 13:30:00,35.59,35.61,35.56,35.56,72173.0,32.3769,32.3951,32.3496,32.3496,72173.0
2020-02-10 13:35:00,35.56,35.58,35.53,35.56,110581.0,32.3496,32.3678,32.3223,32.3496,110581.0
2020-02-10 13:40:00,35.55,35.57,35.53,35.55,86938.0,32.3405,32.3587,32.3223,32.3405,86938.0
2020-02-10 13:45:00,35.55,35.55,35.5,35.52,122968.0,32.3405,32.3405,32.295,32.3132,122968.0
2020-02-10 13:50:00,35.52,35.54,35.51,35.54,62125.0,32.3132,32.3314,32.3041,32.3314,62125.0
2020-02-10 13:55:00,35.53,35.54,35.51,35.52,93451.0,32.3223,32.3314,32.3041,32.3132,93451.0
2020-02-10 14:00:00,35.52,35.52,35.49,35.5,95333.0,32.3132,32.3132,32.2859,32.295,95333.0
2020-02-10 14:05:00,35.5,35.56,35.49,35.56,63925.0,32.295,32.3496,32.2859,32.3496,63925.0
2020-02-10 14:10:00,35.55,35.66,35.54,35.66,155938.0,32.3405,32.4406,32.3314,32.4406,155938.0
2020-02-10 14:15:00,35.66,35.7,35.64,35.67,65120.0,32.4406,32.4769,32.4224,32.4497,65120.0
2020-02-10 14:20:00,35.68,35.75,35.67,35.75,78241.0,32.4587,32.5224,32.4497,32.5224,78241.0
2020-02-10 14:25:00,35.76,35.77,35.72,35.75,83071.0,32.5315,32.5406,32.4951,32.5224,83071.0
2020-02-10 14:30:00,35.74,35.76,35.72,35.76,65545.0,32.5133,32.5315,32.4951,32.5315,65545.0
2020-02-10 14:35:00,35.76,35.77,35.71,35.72,58298.0,32.5315,32.5406,32.486,32.4951,58298.0
2020-02-10 14:40:00,35.72,35.72,35.68,35.72,86897.0,32.4951,32.4951,32.4587,32.4951,86897.0
2020-02-10 14:45:00,35.72,35.75,35.72,35.75,26844.0,32.4951,32.5224,32.4951,32.5224,26844.0
2020-02-10 14:50:00,35.75,35.77,35.73,35.74,115602.0,32.5224,32.5406,32.5042,32.5133,115602.0
2020-02-10 14:55:00,35.75,35.78,35.74,35.77,57421.0,32.5224,32.5497,32.5133,32.5406,57421.0
2020-02-10 15:00:00,35.77,35.78,35.73,35.75,81538.0,32.5406,32.5497,32.5042,32.5224,81538.0
2020-02-10 15:05:00,35.75,35.77,35.74,35.74,77826.0,32.5224,32.5406,32.5133,32.5133,77826.0
2020-02-10 15:10:00,35.75,35.8,35.74,35.8,79920.0,32.5224,32.5679,32.5133,32.5679,79920.0
2020-02-10 15:15:00,35.8,35.8,35.72,35.77,236527.0,32.5679,32.5679,32.4951,32.5406,236527.0
2020-02-10 15:20:00,35.77,35.81,35.76,35.8,120166.0,32.5406,32.577,32.5315,32.5679,120166.0
2020-02-10 15:25:00,35.8,35.86,35.79,35.84,103540.0,32.5679,32.6225,32.5588,32.6043,103540.0
2020-02-10 15:30:00,35.84,35.86,35.81,35.84,177410.0,32.6043,32.6225,32.577,32.6043,177410.0
2020-02-10 15:35:00,35.85,35.86,35.82,35.84,107765.0,32.6134,32.6225,32.5861,32.6043,107765.0
2020-02-10 15:40:00,35.84,35.88,35.83,35.88,82806.0,32.6043,32.6407,32.5952,32.6407,82806.0
2020-02-10 15:45:00,35.88,35.93,35.87,35.91,182759.0,32.6407,32.6862,32.6316,32.668,182759.0
2020-02-10 15:50:00,35.91,36.03,35.84,36.01,489487.0,32.668,32.7772,32.6043,32.759,489487.0
2020-02-10 15:55:00,36.01,36.03,35.88,36.02,1248338.0,32.759,32.7772,32.6407,32.7681,1248338.0
2020-02-11 09:30:00,36.18,36.45,36.06,36.32,222535.0,32.9136,33.1592,32.8044,33.041,222535.0
2020-02-11 09:35:00,36.31,36.36,36.19,36.36,90756.0,33.0319,33.0774,32.9227,33.0774,90756.0
2020-02-11 09:40:00,36.36,36.58,36.32,36.52,185465.0,33.0774,33.2775,33.041,33.2229,185465.0
2020-02-11 09:45:00,36.52,36.58,36.49,36.51,148231.0,33.2229,33.2775,33.1956,33.2138,148231.0
2020-02-11 09:50:00,36.51,36.51,36.35,36.4,97854.0,33.2138,33.2138,33.0683,33.1137,97854.0
2020-02-11 09:55:00,36.4,36.41,36.31,36.32,59067.0,33.1137,33.1228,33.0319,33.041,59067.0
2020-02-11 10:00:00,36.32,36.38,36.27,36.33,91717.0,33.041,33.0956,32.9955,33.0501,91717.0
2020-02-11 10:05:00,36.33,36.42,36.32,36.39,81911.0,33.0501,33.1319,33.041,33.1046,81911.0
2020-02-11 10:10:00,36.39,36.56,36.37,36.53,100523.0,33.1046,33.2593,33.0865,33.232,100523.0
2020-02-11 10:15:00,36.54,36.58,36.49,36.54,97182.0,33.2411,33.2775,33.1956,33.2411,97182.0
2020-02-11 10:20:00,36.55,36.57,36.51,36.52,63488.0,33.2502,33.2684,33.2138,33.2229,63488.0
2020-02-11 10:25:00,36.52,36.55,36.46,36.46,79561.0,33.2229,33.2502,33.1683,33.1683,79561.0
2020-02-11 10:30:00,36.46,36.48,36.42,36.44,74599.0,33.1683,33.1865,33.1319,33.1501,74599.0
2020-02-11 10:35:00,36.45,36.5,36.44,36.48,62292.0,33.1592,33.2047,33.1501,33.1865,62292.0
2020-02-11 10:40:00,36.48,36.58,36.48,36.55,116339.0,33.1865,33.2775,33.1865,33.2502,116339.0
2020-02-11 10:45:00,36.55,36.58,36.5,36.55,102388.0,33.2502,33.2775,33.2047,33.2502,102388.0
2020-02-11 10:50:00,36.55,36.59,36.52,36.55,42420.0,33.2502,33.2866,33.2229,33.2502,42420.0
2020-02-11 10:55:00,36.55,36.56,36.46,36.48,137485.0,33.2502,33.2593,33.1683,33.1865,137485.0
2020-02-11 11:00:00,36.48,36.53,36.46,36.46,144103.0,33.1865,33.232,33.1683,33.1683,144103.0
2020-02-11 11:05:00,36.46,36.51,36.43,36.5,61285.0,33.1683,33.2138,33.141,33.2047,61285.0
2020-02-11 11:10:00,36.5,36.5,36.47,36.49,72253.0,33.2047,33.2047,33.1774,33.1956,72253.0
2020-02-11 11:15:00,36.49,36.55,36.48,36.53,133427.0,33.1956,33.2502,33.1865,33.232,133427.0
2020-02-11 11:20:00,36.53,36.56,36.5,36.52,54545.0,33.232,33.2593,33.2047,33.2229,54545.0
2020-02-11 11:25:00,36.53,36.57,36.51,36.55,87594.0,33.232,33.2684,33.2138,33.2502,87594.0
2020-02-11 11:30:00,36.56,36.59,36.5,36.52,120536.0,33.2593,33.2866,33.2047,33.2229,120536.0
2020-02-11 11:35:00,36.51,36.54,36.4,36.42,95113.0,33.2138,33.2411,33.1137,33.1319,95113.0
2020-02-11 11:40:00,36.42,36.49,36.42,36.48,48937.0,33.1319,33.1956,33.1319,33.1865,48937.0
2020-02-11 11:45:00,36.48,36.49,36.45,36.48,47425.0,33.1865,33.1956,33.1592,33.1865,47425.0
2020-02-11 11:50:00,36.48,36.51,36.47,36.5,42376.0,33.1865,33.2138,33.1774,33.2047,42376.0
2020-02-11 11:55:00,36.5,36.52,36.46,36.48,70296.0,33.2047,33.2229,33.1683,33.1865,70296.0
2020-02-11 12:00:00,36.49,36.54,36.48,36.51,57189.0,33.1956,33.2411,33.1865,33.2138,57189.0
2020-02-11 12:05:00,36.52,36.54,36.49,36.53,41801.0,33.2229,33.2411,33.1956,33.232,41801.0
2020-02-11 12:10:00,36.52,36.55,36.52,36.53,31193.0,33.2229,33.2502,33.2229,33.232,31193.0
2020-02-11 12:15:00,36.53,36.57,36.53,36.57,41219.0,33.232,33.2684,33.232,33.2684,41219.0
2020-02-11 12:20:00,36.57,36.58,36.53,36.54,71178.0,33.2684,33.2775,33.232,33.2411,71178.0
2020-02-11 12:25:00,36.54,36.56,36.52,36.54,37243.0,33.2411,33.2593,33.2229,33.2411,37243.0
2020-02-11 12:30:00,36.54,36.55,36.5,36.54,86169.0,33.2411,33.2502,33.2047,33.2411,86169.0
2020-02-11 12:35:00,36.53,36.54,36.47,36.51,60000.0,33.232,33.2411,33.1774,33.2138,60000.0
2020-02-11 12:40:00,36.5,36.53,36.48,36.52,209471.0,33.2047,33.232,33.1865,33.2229,209471.0
2020-02-11 12:45:00,36.53,36.53,36.47,36.48,40403.0,33.232,33.232,33.1774,33.1865,40403.0
2020-02-11 12:50:00,36.47,36.51,36.47,36.51,30017.0,33.1774,33.2138,33.1774,33.2138,30017.0
2020-02-11 12:55:00,36.5,36.54,36.49,36.54,32978.0,33.2047,33.2411,33.1956,33.2411,32978.0
2020-02-11 13:00:00,36.53,36.6,36.52,36.59,54723.0,33.232,33.2957,33.2229,33.2866,54723.0
2020-02-11 13:05:00,36.59,36.61,36.57,36.61,59343.0,33.2866,33.3048,33.2684,33.3048,59343.0
2020-02-11 13:10:00,36.6,36.63,36.59,36.61,27034.0,33.2957,33.323,33.2866,33.3048,27034.0
2020-02-11 13:15:00,36.62,36.64,36.61,36.64,23817.0,33.3139,33.3321,33.3048,33.3321,23817.0
2020-02-11 13:20:00,36.64,36.65,36.62,36.64,36220.0,33.3321,33.3412,33.3139,33.3321,36220.0
2020-02-11 13:25:00,36.63,36.67,36.62,36.66,25822.0,33.323,33.3594,33.3139,33.3503,25822.0
2020-02-11 13:30:00,36.66,36.66,36.61,36.61,25854.0,33.3503,33.3503,33.3048,33.3048,25854.0
2020-02-11 13:35:00,36.62,36.66,36.6,36.64,62305.0,33.3139,33.3503,33.2957,33.3321,62305.0
2020-02-11 13:40:00,36.65,36.68,36.64,36.66,40627.0,33.3412,33.3685,33.3321,33.3503,40627.0
2020-02-11 13:45:00,36.66,36.68,36.64,36.65,24220.0,33.3503,33.3685,33.3321,33.3412,24220.0
2020-02-11 13:50:00,36.64,36.65,36.55,36.55,39152.0,33.3321,33.3412,33.2502,33.2502,39152.0
2020-02-11 13:55:00,36.55,36.56,36.52,36.53,49409.0,33.2502,33.2593,33.2229,33.232,49409.0
2020-02-11 14:00:00,36.53,36.56,36.46,36.46,38790.0,33.232,33.2593,33.1683,33.1683,38790.0
2020-02-11 14:05:00,36.47,36.48,36.44,36.45,34690.0,33.1774,33.1865,33.1501,33.1592,34690.0
2020-02-11 14:10:00,36.45,36.48,36.44,36.45,18725.0,33.1592,33.1865,33.1501,33.1592,18725.0
2020-02-11 14:15:00,36.45,36.46,36.41,36.44,39557.0,33.1592,33.1683,33.1228,33.1501,39557.0
2020-02-11 14:20:00,36.43,36.46,36.4,36.44,47588.0,33.141,33.1683,33.1137,33.1501,47588.0
2020-02-11 14:25:00,36.43,36.48,36.42,36.47,40798.0,33.141,33.1865,33.1319,33.1774,40798.0
2020-02-11 14:30:00,36.47,36.49,36.45,36.45,22427.0,33.1774,33.1956,33.1592,33.1592,22427.0
2020-02-11 14:35:00,36.45,36.47,36.43,36.45,54364.0,33.1592,33.1774,33.141,33.1592,54364.0
2020-02-11 14:40:00,36.45,36.49,36.43,36.49,45867.0,33.1592,33.1956,33.141,33.1956,45867.0
2020-02-11 14:45:00,36.48,36.49,36.45,36.48,38055.0,33.1865,33.1956,33.1592,33.1865,38055.0
2020-02-11 14:50:00,36.48,36.5,36.46,36.5,43198.0,33.1865,33.2047,33.1683,33.2047,43198.0
2020-02-11 14:55:00,36.5,36.5,36.44,36.45,53806.0,33.2047,33.2047,33.1501,33.1592,53806.0
2020-02-11 15:00:00,36.45,36.46,36.4,36.41,67632.0,33.1592,33.1683,33.1137,33.1228,67632.0
2020-02-11 15:05:00,36.41,36.43,36.38,36.38,51149.0,33.1228,33.141,33.0956,33.0956,51149.0
2020-02-11 15:10:00,36.39,36.43,36.38,36.42,43369.0,33.1046,33.141,33.0956,33.1319,43369.0
2020-02-11 15:15:00,36.42,36.43,36.37,36.4,80380.0,33.1319,33.141,33.0865,33.1137,80380.0
2020-02-11 15:20:00,36.4,36.46,36.38,36.45,78311.0,33.1137,33.1683,33.0956,33.1592,78311.0
2020-02-11 15:25:00,36.45,36.48,36.45,36.46,52051.0,33.1592,33.1865,33.1592,33.1683,52051.0
2020-02-11 15:30:00,36.47,36.51,36.44,36.5,81934.0,33.1774,33.2138,33.1501,33.2047,81934.0
2020-02-11 15:35:00,36.5,36.54,36.49,36.5,69333.0,33.2047,33.2411,33.1956,33.2047,69333.0
2020-02-11 15:40:00,36.5,36.52,36.47,36.48,63592.0,33.2047,33.2229,33.1774,33.1865,63592.0
2020-02-11 15:45:00,36.48,36.52,36.47,36.47,112639.0,33.1865,33.2229,33.1774,33.1774,112639.0
2020-02-11 15:50:00,36.47,36.59,36.46,36.51,408318.0,33.1774,33.2866,33.1683,33.2138,408318.0
2020-02-11 15:55:00,36.5,36.53,36.42,36.44,470077.0,33.2047,33.232,33.1319,33.1501,470077.0
2020-02-12 09:30:00,36.64,36.85,36.61,36.77,224115.0,33.3321,33.5231,33.3048,33.4503,224115.0
2020-02-12 09:35:00,36.79,37.02,36.78,36.93,178428.0,33.4685,33.6778,33.4594,33.5959,178428.0
2020-02-12 09:40:00,36.93,37.05,36.88,37.0,136237.0,33.5959,33.7051,33.5504,33.6596,136237.0
2020-02-12 09:45:00,37.0,37.08,36.96,36.96,85787.0,33.6596,33.7324,33.6232,33.6232,85787.0
2020-02-12 09:50:00,36.97,37.06,36.96,37.06,62237.0,33.6323,33.7142,33.6232,33.7142,62237.0
2020-02-12 09:55:00,37.05,37.2,37.0,37.17,177794.0,33.7051,33.8415,33.6596,33.8142,177794.0
2020-02-12 10:00:00,37.16,37.3,37.13,37.15,144804.0,33.8051,33.9325,33.7778,33.796,144804.0
2020-02-12 10:05:00,37.14,37.17,37.09,37.13,161862.0,33.7869,33.8142,33.7415,33.7778,161862.0
2020-02-12 10:10:00,37.14,37.23,37.11,37.23,131042.0,33.7869,33.8688,33.7596,33.8688,131042.0
2020-02-12 10:15:00,37.23,37.36,37.2,37.33,210398.0,33.8688,33.9871,33.8415,33.9598,210398.0
2020-02-12 10:20:00,37.34,37.44,37.32,37.44,415342.0,33.9689,34.0599,33.9507,34.0599,415342.0
2020-02-12 10:25:00,37.43,37.49,37.4,37.43,161804.0,34.0508,34.1053,34.0235,34.0508,161804.0
2020-02-12 10:30:00,37.42,37.5,37.4,37.41,105098.0,34.0417,34.1144,34.0235,34.0326,105098.0
2020-02-12 10:35:00,37.41,37.44,37.33,37.41,256855.0,34.0326,34.0599,33.9598,34.0326,256855.0
2020-02-12 10:40:00,37.41,37.49,37.39,37.41,264894.0,34.0326,34.1053,34.0144,34.0326,264894.0
2020-02-12 10:45:00,37.41,37.47,37.36,37.39,140850.0,34.0326,34.0871,33.9871,34.0144,140850.0
2020-02-12 10:50:00,37.38,37.41,37.33,37.35,121314.0,34.0053,34.0326,33.9598,33.978,121314.0
2020-02-12 10:55:00,37.36,37.4,37.35,37.39,121653.0,33.9871,34.0235,33.978,34.0144,121653.0
2020-02-12 11:00:00,37.39,37.4,37.28,37.29,98621.0,34.0144,34.0235,33.9143,33.9234,98621.0
2020-02-12 11:05:00,37.28,37.33,37.23,37.26,71667.0,33.9143,33.9598,33.8688,33.8961,71667.0
2020-02-12 11:10:00,37.26,37.27,37.2,37.2,36046.0,33.8961,33.9052,33.8415,33.8415,36046.0
2020-02-12 11:15:00,37.2,37.31,37.19,37.3,142272.0,33.8415,33.9416,33.8324,33.9325,142272.0
2020-02-12 11:20:00,37.29,37.3,37.22,37.25,88396.0,33.9234,33.9325,33.8597,33.887,88396.0
2020-02-12 11:25:00,37.25,37.33,37.24,37.32,55759.0,33.887,33.9598,33.8779,33.9507,55759.0
2020-02-12 11:30:00,37.31,37.34,37.29,37.29,47499.0,33.9416,33.9689,33.9234,33.9234,47499.0
2020-02-12 11:35:00,37.29,37.31,37.25,37.26,33060.0,33.9234,33.9416,33.887,33.8961,33060.0
2020-02-12 11:40:00,37.26,37.26,37.2,37.23,46515.0,33.8961,33.8961,33.8415,33.8688,46515.0
2020-02-12 11:45:00,37.23,37.3,37.22,37.28,48557.0,33.8688,33.9325,33.8597,33.9143,48557.0
2020-02-12 11:50:00,37.28,37.35,37.28,37.32,37676.0,33.9143,33.978,33.9143,33.9507,37676.0
2020-02-12 11:55:00,37.33,37.34,37.28,37.32,48216.0,33.9598,33.9689,33.9143,33.9507,48216.0
2020-02-12 12:00:00,37.33,37.34,37.31,37.34,58467.0,33.9598,33.9689,33.9416,33.9689,58467.0
2020-02-12 12:05:00,37.34,37.41,37.33,37.41,51840.0,33.9689,34.0326,33.9598,34.0326,51840.0
2020-02-12 12:10:00,37.41,37.43,37.38,37.39,63475.0,34.0326,34.0508,34.0053,34.0144,63475.0
2020-02-12 12:15:00,37.4,37.41,37.37,37.41,55726.0,34.0235,34.0326,33.9962,34.0326,55726.0
2020-02-12 12:20:00,37.41,37.45,37.4,37.43,33968.0,34.0326,34.069,34.0235,34.0508,33968.0
2020-02-12 12:25:00,37.43,37.46,37.4,37.44,51049.0,34.0508,34.078,34.0235,34.0599,51049.0
2020-02-12 12:30:00,37.45,37.46,37.41,37.42,49577.0,34.069,34.078,34.0326,34.0417,49577.0
2020-02-12 12:35:00,37.41,37.43,37.38,37.41,78431.0,34.0326,34.0508,34.0053,34.0326,78431.0
2020-02-12 12:40:00,37.41,37.42,37.39,37.4,49901.0,34.0326,34.0417,34.0144,34.0235,49901.0
2020-02-12 12:45:00,37.4,37.41,37.38,37.39,34394.0,34.0235,34.0326,34.0053,34.0144,34394.0
2020-02-12 12:50:00,37.4,37.4,37.36,37.36,38902.0,34.0235,34.0235,33.9871,33.9871,38902.0
2020-02-12 12:55:00,37.37,37.37,37.34,37.34,34839.0,33.9962,33.9962,33.9689,33.9689,34839.0
2020-02-12 13:00:00,37.34,37.35,37.32,37.33,26238.0,33.9689,33.978,33.9507,33.9598,26238.0
2020-02-12 13:05:00,37.33,37.36,37.28,37.29,98866.0,33.9598,33.9871,33.9143,33.9234,98866.0
2020-02-12 13:10:00,37.28,37.29,37.25,37.27,38051.0,33.9143,33.9234,33.887,33.9052,38051.0
2020-02-12 13:15:00,37.27,37.3,37.26,37.27,56702.0,33.9052,33.9325,33.8961,33.9052,56702.0
2020-02-12 13:20:00,37.27,37.29,37.27,37.29,16603.0,33.9052,33.9234,33.9052,33.9234,16603.0
2020-02-12 13:25:00,37.28,37.31,37.27,37.3,31448.0,33.9143,33.9416,33.9052,33.9325,31448.0
2020-02-12 13:30:00,37.31,37.34,37.3,37.32,50025.0,33.9416,33.9689,33.9325,33.9507,50025.0
2020-02-12 13:35:00,37.32,37.34,37.3,37.34,50551.0,33.9507,33.9689,33.9325,33.9689,50551.0
2020-02-12 13:40:00,37.34,37.38,37.33,37.38,35771.0,33.9689,34.0053,33.9598,34.0053,35771.0
2020-02-12 13:45:00,37.38,37.39,37.35,37.36,56452.0,34.0053,34.0144,33.978,33.9871,56452.0
2020-02-12 13:50:00,37.36,37.37,37.34,37.36,22976.0,33.9871,33.9962,33.9689,33.9871,22976.0
2020-02-12 13:55:00,37.36,37.4,37.35,37.4,34862.0,33.9871,34.0235,33.978,34.0235,34862.0
2020-02-12 14:00:00,37.4,37.4,37.37,37.37,30221.0,34.0235,34.0235,33.9962,33.9962,30221.0
2020-02-12 14:05:00,37.37,37.38,37.35,37.38,29752.0,33.9962,34.0053,33.978,34.0053,29752.0
2020-02-12 14:10:00,37.38,37.41,37.37,37.37,28273.0,34.0053,34.0326,33.9962,33.9962,28273.0
2020-02-12 14:15:00,37.38,37.4,37.36,37.39,41345.0,34.0053,34.0235,33.9871,34.0144,41345.0
2020-02-12 14:20:00,37.39,37.41,37.38,37.41,20369.0,34.0144,34.0326,34.0053,34.0326,20369.0
2020-02-12 14:25:00,37.41,37.41,37.37,37.39,42764.0,34.0326,34.0326,33.9962,34.0144,42764.0
2020-02-12 14:30:00,37.39,37.41,37.38,37.41,31626.0,34.0144,34.0326,34.0053,34.0326,31626.0
2020-02-12 14:35:00,37.4,37.46,37.4,37.4,176636.0,34.0235,34.078,34.0235,34.0235,176636.0
2020-02-12 14:40:00,37.41,37.41,37.36,37.37,39266.0,34.0326,34.0326,33.9871,33.9962,39266.0
2020-02-12 14:45:00,37.36,37.41,37.36,37.38,44773.0,33.9871,34.0326,33.9871,34.0053,44773.0
2020-02-12 14:50:00,37.39,37.39,37.29,37.31,68607.0,34.0144,34.0144,33.9234,33.9416,68607.0
2020-02-12 14:55:00,37.32,37.32,37.27,37.27,40581.0,33.9507,33.9507,33.9052,33.9052,40581.0
2020-02-12 15:00:00,37.27,37.32,37.26,37.32,98472.0,33.9052,33.9507,33.8961,33.9507,98472.0
2020-02-12 15:05:00,37.32,37.32,37.29,37.3,49142.0,33.9507,33.9507,33.9234,33.9325,49142.0
2020-02-12 15:10:00,37.29,37.3,37.23,37.26,87364.0,33.9234,33.9325,33.8688,33.8961,87364.0
2020-02-12 15:15:00,37.26,37.27,37.21,37.22,74464.0,33.8961,33.9052,33.8506,33.8597,74464.0
2020-02-12 15:20:00,37.22,37.22,37.18,37.2,90830.0,33.8597,33.8597,33.8233,33.8415,90830.0
2020-02-12 15:25:00,37.2,37.21,37.15,37.19,132508.0,33.8415,33.8506,33.796,33.8324,132508.0
2020-02-12 15:30:00,37.19,37.2,37.1,37.11,201801.0,33.8324,33.8415,33.7505,33.7596,201801.0
2020-02-12 15:35:00,37.12,37.15,37.1,37.14,129460.0,33.7687,33.796,33.7505,33.7869,129460.0
2020-02-12 15:40:00,37.14,37.23,37.14,37.23,100087.0,33.7869,33.8688,33.7869,33.8688,100087.0
2020-02-12 15:45:00,37.22,37.25,37.19,37.2,138023.0,33.8597,33.887,33.8324,33.8415,138023.0
2020-02-12 15:50:00,37.21,37.26,37.19,37.2,342033.0,33.8506,33.8961,33.8324,33.8415,342033.0
2020-02-12 15:55:00,37.2,37.22,37.14,37.15,490463.0,33.8415,33.8597,33.7869,33.796,490463.0
2020-02-13 09:30:00,37.05,37.05,36.7,36.83,169341.0,33.7051,33.7051,33.3867,33.5049,169341.0
2020-02-13 09:35:00,36.86,36.99,36.86,36.98,47209.0,33.5322,33.6505,33.5322,33.6414,47209.0
2020-02-13 09:40:00,36.98,37.02,36.91,37.01,56584.0,33.6414,33.6778,33.5777,33.6687,56584.0
2020-02-13 09:45:00,37.02,37.06,37.0,37.03,61328.0,33.6778,33.7142,33.6596,33.6869,61328.0
2020-02-13 09:50:00,37.03,37.06,37.01,37.05,36443.0,33.6869,33.7142,33.6687,33.7051,36443.0
2020-02-13 09:55:00,37.05,37.06,36.97,36.97,87011.0,33.7051,33.7142,33.6323,33.6323,87011.0
2020-02-13 10:00:00,36.98,37.01,36.92,36.93,50525.0,33.6414,33.6687,33.5868,33.5959,50525.0
2020-02-13 10:05:00,36.94,36.97,36.93,36.97,51673.0,33.605,33.6323,33.5959,33.6323,51673.0
2020-02-13 10:10:00,36.98,37.05,36.96,37.01,49723.0,33.6414,33.7051,33.6232,33.6687,49723.0
2020-02-13 10:15:00,37.02,37.04,37.0,37.03,50148.0,33.6778,33.696,33.6596,33.6869,50148.0
2020-02-13 10:20:00,37.04,37.08,37.03,37.07,44030.0,33.696,33.7324,33.6869,33.7233,44030.0
2020-02-13 10:25:00,37.07,37.1,37.07,37.08,44926.0,33.7233,33.7505,33.7233,33.7324,44926.0
2020-02-13 10:30:00,37.08,37.14,37.06,37.11,52078.0,33.7324,33.7869,33.7142,33.7596,52078.0
2020-02-13 10:35:00,37.11,37.13,37.05,37.06,45339.0,33.7596,33.7778,33.7051,33.7142,45339.0
2020-02-13 10:40:00,37.06,37.08,37.05,37.08,106097.0,33.7142,33.7324,33.7051,33.7324,106097.0
2020-02-13 10:45:00,37.07,37.1,37.06,37.09,42934.0,33.7233,33.7505,33.7142,33.7415,42934.0
2020-02-13 10:50:00,37.08,37.13,37.08,37.12,46644.0,33.7324,33.7778,33.7324,33.7687,46644.0
2020-02-13 10:55:00,37.11,37.15,37.09,37.13,50965.0,33.7596,33.796,33.7415,33.7778,50965.0
2020-02-13 11:00:00,37.14,37.14,37.07,37.09,50144.0,33.7869,33.7869,33.7233,33.7415,50144.0
2020-02-13 11:05:00,37.09,37.13,37.08,37.08,94711.0,33.7415,33.7778,33.7324,33.7324,94711.0
2020-02-13 11:10:00,37.08,37.11,37.05,37.05,52181.0,33.7324,33.7596,33.7051,33.7051,52181.0
2020-02-13 11:15:00,37.05,37.06,37.02,37.05,141127.0,33.7051,33.7142,33.6778,33.7051,141127.0
2020-02-13 11:20:00,37.05,37.08,37.04,37.08,24796.0,33.7051,33.7324,33.696,33.7324,24796.0
2020-02-13 11:25:00,37.08,37.15,37.06,37.15,93008.0,33.7324,33.796,33.7142,33.796,93008.0
2020-02-13 11:30:00,37.15,37.2,37.14,37.2,79734.0,33.796,33.8415,33.7869,33.8415,79734.0
2020-02-13 11:35:00,37.2,37.22,37.2,37.21,82776.0,33.8415,33.8597,33.8415,33.8506,82776.0
2020-02-13 11:40:00,37.2,37.25,37.19,37.19,46568.0,33.8415,33.887,33.8324,33.8324,46568.0
2020-02-13 11:45:00,37.18,37.18,37.09,37.12,61078.0,33.8233,33.8233,33.7415,33.7687,61078.0
2020-02-13 11:50:00,37.11,37.13,37.09,37.1,34927.0,33.7596,33.7778,33.7415,33.7505,34927.0
2020-02-13 11:55:00,37.1,37.13,37.09,37.12,23354.0,33.7505,33.7778,33.7415,33.7687,23354.0
2020-02-13 12:00:00,37.12,37.18,37.11,37.18,46162.0,33.7687,33.8233,33.7596,33.8233,46162.0
2020-02-13 12:05:00,37.17,37.19,37.16,37.17,60633.0,33.8142,33.8324,33.8051,33.8142,60633.0
2020-02-13 12:10:00,37.16,37.17,37.15,37.16,20559.0,33.8051,33.8142,33.796,33.8051,20559.0
2020-02-13 12:15:00,37.15,37.16,37.12,37.15,66504.0,33.796,33.8051,33.7687,33.796,66504.0
2020-02-13 12:20:00,37.14,37.15,37.13,37.14,20722.0,33.7869,33.796,33.7778,33.7869,20722.0
2020-02-13 12:25:00,37.13,37.16,37.1,37.13,48975.0,33.7778,33.8051,33.7505,33.7778,48975.0
2020-02-13 12:30:00,37.13,37.13,37.1,37.12,32900.0,33.7778,33.7778,33.7505,33.7687,32900.0
2020-02-13 12:35:00,37.12,37.12,37.07,37.08,42304.0,33.7687,33.7687,33.7233,33.7324,42304.0
2020-02-13 12:40:00,37.09,37.1,37.07,37.09,61859.0,33.7415,33.7505,33.7233,33.7415,61859.0
2020-02-13 12:45:00,37.09,37.12,37.08,37.1,24087.0,33.7415,33.7687,33.7324,33.7505,24087.0
2020-02-13 12:50:00,37.1,37.12,37.1,37.11,22666.0,33.7505,33.7687,33.7505,33.7596,22666.0
2020-02-13 12:55:00,37.11,37.11,37.06,37.08,58463.0,33.7596,33.7596,33.7142,33.7324,58463.0
2020-02-13 13:00:00,37.07,37.1,37.07,37.09,48165.0,33.7233,33.7505,33.7233,33.7415,48165.0
2020-02-13 13:05:00,37.09,37.13,37.08,37.12,43854.0,33.7415,33.7778,33.7324,33.7687,43854.0
2020-02-13 13:10:00,37.11,37.14,37.08,37.09,42220.0,33.7596,33.7869,33.7324,33.7415,42220.0
2020-02-13 13:15:00,37.08,37.09,37.05,37.07,24767.0,33.7324,33.7415,33.7051,33.7233,24767.0
2020-02-13 13:20:00,37.06,37.11,37.06,37.1,37169.0,33.7142,33.7596,33.7142,33.7505,37169.0
2020-02-13 13:25:00,37.11,37.12,37.09,37.12,33234.0,33.7596,33.7687,33.7415,33.7687,33234.0
2020-02-13 13:30:00,37.11,37.13,37.11,37.12,21911.0,33.7596,33.7778,33.7596,33.7687,21911.0
2020-02-13 13:35:00,37.12,37.12,37.09,37.1,34664.0,33.7687,33.7687,33.7415,33.7505,34664.0
2020-02-13 13:40:00,37.1,37.16,37.08,37.16,95679.0,33.7505,33.8051,33.7324,33.8051,95679.0
2020-02-13 13:45:00,37.16,37.23,37.16,37.2,59732.0,33.8051,33.8688,33.8051,33.8415,59732.0
2020-02-13 13:50:00,37.19,37.2,37.14,37.14,35159.0,33.8324,33.8415,33.7869,33.7869,35159.0
2020-02-13 13:55:00,37.15,37.16,37.13,37.13,38572.0,33.796,33.8051,33.7778,33.7778,38572.0
2020-02-13 14:00:00,37.14,37.15,37.11,37.12,43916.0,33.7869,33.796,33.7596,33.7687,43916.0
2020-02-13 14:05:00,37.12,37.12,37.1,37.11,27106.0,33.7687,33.7687,33.7505,33.7596,27106.0
2020-02-13 14:10:00,37.1,37.17,37.08,37.17,45766.0,33.7505,33.8142,33.7324,33.8142,45766.0
2020-02-13 14:15:00,37.16,37.21,37.15,37.2,153481.0,33.8051,33.8506,33.796,33.8415,153481.0
2020-02-13 14:20:00,37.2,37.26,37.19,37.26,87024.0,33.8415,33.8961,33.8324,33.8961,87024.0
2020-02-13 14:25:00,37.24,37.25,37.2,37.22,51479.0,33.8779,33.887,33.8415,33.8597,51479.0
2020-02-13 14:30:00,37.22,37.26,37.21,37.26,34464.0,33.8597,33.8961,33.8506,33.8961,34464.0
2020-02-13 14:35:00,37.26,37.27,37.24,37.26,27993.0,33.8961,33.9052,33.8779,33.8961,27993.0
2020-02-13 14:40:00,37.26,37.27,37.25,37.26,68923.0,33.8961,33.9052,33.887,33.8961,68923.0
2020-02-13 14:45:00,37.26,37.27,37.21,37.23,90935.0,33.8961,33.9052,33.8506,33.8688,90935.0
2020-02-13 14:50:00,37.23,37.25,37.22,37.24,51272.0,33.8688,33.887,33.8597,33.8779,51272.0
2020-02-13 14:55:00,37.23,37.24,37.17,37.18,84269.0,33.8688,33.8779,33.8142,33.8233,84269.0
2020-02-13 15:00:00,37.18,37.19,37.08,37.11,108443.0,33.8233,33.8324,33.7324,33.7596,108443.0
2020-02-13 15:05:00,37.11,37.14,37.1,37.14,37517.0,33.7596,33.7869,33.7505,33.7869,37517.0
2020-02-13 15:10:00,37.14,37.14,37.08,37.09,64112.0,33.7869,33.7869,33.7324,33.7415,64112.0
2020-02-13 15:15:00,37.09,37.12,37.09,37.12,36222.0,33.7415,33.7687,33.7415,33.7687,36222.0
2020-02-13 15:20:00,37.12,37.12,37.09,37.11,85585.0,33.7687,33.7687,33.7415,33.7596,85585.0
2020-02-13 15:25:00,37.11,37.13,37.09,37.12,58531.0,33.7596,33.7778,33.7415,33.7687,58531.0
2020-02-13 15:30:00,37.13,37.14,37.09,37.13,127199.0,33.7778,33.7869,33.7415,33.7778,127199.0
2020-02-13 15:35:00,37.13,37.14,37.12,37.14,44369.0,33.7778,33.7869,33.7687,33.7869,44369.0
2020-02-13 15:40:00,37.13,37.14,37.09,37.11,86348.0,33.7778,33.7869,33.7415,33.7596,86348.0
2020-02-13 15:45:00,37.11,37.14,37.09,37.13,102937.0,33.7596,33.7869,33.7415,33.7778,102937.0
2020-02-13 15:50:00,37.13,37.22,37.11,37.2,309388.0,33.7778,33.8597,33.7596,33.8415,309388.0
2020-02-13 15:55:00,37.2,37.21,37.17,37.19,412445.0,33.8415,33.8506,33.8142,33.8324,412445.0
2020-02-14 09:30:00,37.57,37.7,37.31,37.44,422858.0,34.1781,34.2964,33.9416,34.0599,422858.0
2020-02-14 09:35:00,37.45,37.74,37.43,37.46,453532.0,34.069,34.3328,34.0508,34.078,453532.0
2020-02-14 09:40:00,37.45,37.57,37.44,37.52,188993.0,34.069,34.1781,34.0599,34.1326,188993.0
2020-02-14 09:45:00,37.52,37.61,37.5,37.56,133106.0,34.1326,34.2145,34.1144,34.169,133106.0
2020-02-14 09:50:00,37.56,37.68,37.5,37.67,120124.0,34.169,34.2782,34.1144,34.2691,120124.0
2020-02-14 09:55:00,37.67,37.83,37.67,37.75,230633.0,34.2691,34.4146,34.2691,34.3419,230633.0
2020-02-14 10:00:00,37.75,37.84,37.74,37.82,151905.0,34.3419,34.4237,34.3328,34.4055,151905.0
2020-02-14 10:05:00,37.82,37.9,37.78,37.9,119784.0,34.4055,34.4783,34.3692,34.4783,119784.0
2020-02-14 10:10:00,37.89,37.9,37.81,37.85,79714.0,34.4692,34.4783,34.3964,34.4328,79714.0
2020-02-14 10:15:00,37.84,37.91,37.78,37.91,199443.0,34.4237,34.4874,34.3692,34.4874,199443.0
2020-02-14 10:20:00,37.91,37.98,37.9,37.95,121211.0,34.4874,34.5511,34.4783,34.5238,121211.0
2020-02-14 10:25:00,37.95,37.96,37.83,37.84,102383.0,34.5238,34.5329,34.4146,34.4237,102383.0
2020-02-14 10:30:00,37.83,37.96,37.78,37.94,136190.0,34.4146,34.5329,34.3692,34.5147,136190.0
2020-02-14 10:35:00,37.95,37.97,37.9,37.91,89108.0,34.5238,34.542,34.4783,34.4874,89108.0
2020-02-14 10:40:00,37.91,37.92,37.78,37.88,111965.0,34.4874,34.4965,34.3692,34.4601,111965.0
2020-02-14 10:45:00,37.88,37.97,37.87,37.91,80152.0,34.4601,34.542,34.451,34.4874,80152.0
2020-02-14 10:50:00,37.91,37.96,37.9,37.91,64207.0,34.4874,34.5329,34.4783,34.4874,64207.0
2020-02-14 10:55:00,37.91,38.06,37.9,38.05,268995.0,34.4874,34.6239,34.4783,34.6148,268995.0
2020-02-14 11:00:00,38.05,38.07,37.99,38.02,66780.0,34.6148,34.633,34.5602,34.5875,66780.0
2020-02-14 11:05:00,38.02,38.05,37.96,38.02,116046.0,34.5875,34.6148,34.5329,34.5875,116046.0
2020-02-14 11:10:00,38.02,38.03,37.79,37.99,151350.0,34.5875,34.5966,34.3783,34.5602,151350.0
2020-02-14 11:15:00,38.0,38.05,37.97,38.04,74719.0,34.5693,34.6148,34.542,34.6057,74719.0
2020-02-14 11:20:00,38.04,38.13,38.03,38.12,138494.0,34.6057,34.6876,34.5966,34.6785,138494.0
2020-02-14 11:25:00,38.13,38.17,38.08,38.12,263266.0,34.6876,34.7239,34.6421,34.6785,263266.0
2020-02-14 11:30:00,38.12,38.15,38.08,38.13,188096.0,34.6785,34.7058,34.6421,34.6876,188096.0
2020-02-14 11:35:00,38.13,38.23,38.12,38.23,96685.0,34.6876,34.7785,34.6785,34.7785,96685.0
2020-02-14 11:40:00,38.22,38.22,38.07,38.1,57390.0,34.7694,34.7694,34.633,34.6603,57390.0
2020-02-14 11:45:00,38.11,38.11,38.03,38.07,59277.0,34.6694,34.6694,34.5966,34.633,59277.0
2020-02-14 11:50:00,38.06,38.15,38.05,38.14,102438.0,34.6239,34.7058,34.6148,34.6967,102438.0
2020-02-14 11:55:00,38.14,38.16,38.1,38.13,81045.0,34.6967,34.7149,34.6603,34.6876,81045.0
2020-02-14 12:00:00,38.14,38.17,38.13,38.16,45308.0,34.6967,34.7239,34.6876,34.7149,45308.0
2020-02-14 12:05:00,38.16,38.21,38.11,38.14,74249.0,34.7149,34.7603,34.6694,34.6967,74249.0
2020-02-14 12:10:00,38.14,38.15,38.08,38.09,148741.0,34.6967,34.7058,34.6421,34.6512,148741.0
2020-02-14 12:15:00,38.1,38.1,37.99,38.01,109820.0,34.6603,34.6603,34.5602,34.5784,109820.0
2020-02-14 12:20:00,38.01,38.03,37.95,38.0,102194.0,34.5784,34.5966,34.5238,34.5693,102194.0
2020-02-14 12:25:00,38.0,38.07,37.99,38.07,57250.0,34.5693,34.633,34.5602,34.633,57250.0
2020-02-14 12:30:00,38.06,38.07,38.01,38.06,51911.0,34.6239,34.633,34.5784,34.6239,51911.0
2020-02-14 12:35:00,38.07,38.11,38.01,38.02,86073.0,34.633,34.6694,34.5784,34.5875,86073.0
2020-02-14 12:40:00,38.02,38.06,37.99,38.02,79664.0,34.5875,34.6239,34.5602,34.5875,79664.0
2020-02-14 12:45:00,38.02,38.05,38.0,38.04,31626.0,34.5875,34.6148,34.5693,34.6057,31626.0
2020-02-14 12:50:00,38.05,38.06,38.0,38.03,46242.0,34.6148,34.6239,34.5693,34.5966,46242.0
2020-02-14 12:55:00,38.03,38.06,38.02,38.05,77239.0,34.5966,34.6239,34.5875,34.6148,77239.0
2020-02-14 13:00:00,38.05,38.08,38.04,38.08,69827.0,34.6148,34.6421,34.6057,34.6421,69827.0
2020-02-14 13:05:00,38.08,38.1,37.95,37.95,62504.0,34.6421,34.6603,34.5238,34.5238,62504.0
2020-02-14 13:10:00,37.96,38.03,37.95,38.03,35637.0,34.5329,34.5966,34.5238,34.5966,35637.0
2020-02-14 13:15:00,38.02,38.03,37.94,37.95,55558.0,34.5875,34.5966,34.5147,34.5238,55558.0
2020-02-14 13:20:00,37.95,37.99,37.94,37.98,65707.0,34.5238,34.5602,34.5147,34.5511,65707.0
2020-02-14 13:25:00,37.98,37.99,37.94,37.97,81886.0,34.5511,34.5602,34.5147,34.542,81886.0
2020-02-14 13:30:00,37.96,38.0,37.95,38.0,38745.0,34.5329,34.5693,34.5238,34.5693,38745.0
2020-02-14 13:35:00,38.0,38.02,37.96,37.97,42856.0,34.5693,34.5875,34.5329,34.542,42856.0
2020-02-14 13:40:00,37.96,38.0,37.96,37.99,42929.0,34.5329,34.5693,34.5329,34.5602,42929.0
2020-02-14 13:45:00,37.99,37.99,37.94,37.95,49050.0,34.5602,34.5602,34.5147,34.5238,49050.0
2020-02-14 13:50:00,37.94,37.97,37.94,37.95,29303.0,34.5147,34.542,34.5147,34.5238,29303.0
2020-02-14 13:55:00,37.95,38.01,37.95,38.0,81107.0,34.5238,34.5784,34.5238,34.5693,81107.0
2020-02-14 14:00:00,38.0,38.08,38.0,38.08,50944.0,34.5693,34.6421,34.5693,34.6421,50944.0
2020-02-14 14:05:00,38.08,38.09,38.05,38.07,44567.0,34.6421,34.6512,34.6148,34.633,44567.0
2020-02-14 14:10:00,38.07,38.11,38.01,38.01,67674.0,34.633,34.6694,34.5784,34.5784,67674.0
2020-02-14 14:15:00,38.01,38.07,37.99,38.04,80957.0,34.5784,34.633,34.5602,34.6057,80957.0
2020-02-14 14:20:00,38.04,38.09,38.04,38.09,57432.0,34.6057,34.6512,34.6057,34.6512,57432.0
2020-02-14 14:25:00,38.09,38.1,38.04,38.05,45507.0,34.6512,34.6603,34.6057,34.6148,45507.0
2020-02-14 14:30:00,38.04,38.09,38.04,38.09,56774.0,34.6057,34.6512,34.6057,34.6512,56774.0
2020-02-14 14:35:00,38.09,38.13,38.09,38.12,47649.0,34.6512,34.6876,34.6512,34.6785,47649.0
2020-02-14 14:40:00,38.12,38.15,38.12,38.14,67425.0,34.6785,34.7058,34.6785,34.6967,67425.0
2020-02-14 14:45:00,38.14,38.14,38.09,38.1,53579.0,34.6967,34.6967,34.6512,34.6603,53579.0
2020-02-14 14:50:00,38.09,38.17,38.09,38.16,100291.0,34.6512,34.7239,34.6512,34.7149,100291.0
2020-02-14 14:55:00,38.16,38.17,38.12,38.14,66936.0,34.7149,34.7239,34.6785,34.6967,66936.0
2020-02-14 15:00:00,38.14,38.15,38.1,38.12,51577.0,34.6967,34.7058,34.6603,34.6785,51577.0
2020-02-14 15:05:00,38.12,38.18,38.11,38.18,73651.0,34.6785,34.733,34.6694,34.733,73651.0
2020-02-14 15:10:00,38.18,38.19,38.11,38.12,84427.0,34.733,34.7421,34.6694,34.6785,84427.0
2020-02-14 15:15:00,38.11,38.13,38.06,38.09,79594.0,34.6694,34.6876,34.6239,34.6512,79594.0
2020-02-14 15:20:00,38.09,38.19,38.07,38.16,119371.0,34.6512,34.7421,34.633,34.7149,119371.0
2020-02-14 15:25:00,38.16,38.17,38.14,38.15,67534.0,34.7149,34.7239,34.6967,34.7058,67534.0
2020-02-14 15:30:00,38.15,38.18,38.14,38.18,130237.0,34.7058,34.733,34.6967,34.733,130237.0
2020-02-14 15:35:00,38.17,38.2,38.13,38.14,128588.0,34.7239,34.7512,34.6876,34.6967,128588.0
2020-02-14 15:40:00,38.14,38.15,38.1,38.12,131326.0,34.6967,34.7058,34.6603,34.6785,131326.0
2020-02-14 15:45:00,38.12,38.14,38.07,38.08,228729.0,34.6785,34.6967,34.633,34.6421,228729.0
2020-02-14 15:50:00,38.08,38.1,38.01,38.05,302622.0,34.6421,34.6603,34.5784,34.6148,302622.0
2020-02-14 15:55:00,38.05,38.17,38.05,38.16,574786.0,34.6148,34.7239,34.6148,34.7149,574786.0
2020-02-18 09:30:00,38.28,38.63,38.14,38.47,301177.0,34.824,35.1424,34.6967,34.9969,301177.0
2020-02-18 09:35:00,38.47,38.51,38.24,38.27,121010.0,34.9969,35.0333,34.7876,34.8149,121010.0
2020-02-18 09:40:00,38.25,38.43,38.25,38.32,128392.0,34.7967,34.9605,34.7967,34.8604,128392.0
2020-02-18 09:45:00,38.31,38.32,38.22,38.26,164902.0,34.8513,34.8604,34.7694,34.8058,164902.0
2020-02-18 09:50:00,38.26,38.31,38.2,38.29,158666.0,34.8058,34.8513,34.7512,34.8331,158666.0
2020-02-18 09:55:00,38.29,38.29,38.16,38.18,128554.0,34.8331,34.8331,34.7149,34.733,128554.0
2020-02-18 10:00:00,38.18,38.19,38.15,38.18,89062.0,34.733,34.7421,34.7058,34.733,89062.0
2020-02-18 10:05:00,38.18,38.2,38.07,38.09,115097.0,34.733,34.7512,34.633,34.6512,115097.0
2020-02-18 10:10:00,38.09,38.17,38.08,38.16,91877.0,34.6512,34.7239,34.6421,34.7149,91877.0
2020-02-18 10:15:00,38.16,38.17,38.06,38.09,73648.0,34.7149,34.7239,34.6239,34.6512,73648.0
2020-02-18 10:20:00,38.08,38.15,38.08,38.15,112985.0,34.6421,34.7058,34.6421,34.7058,112985.0
2020-02-18 10:25:00,38.14,38.19,38.07,38.07,94819.0,34.6967,34.7421,34.633,34.633,94819.0
2020-02-18 10:30:00,38.08,38.19,38.07,38.19,65368.0,34.6421,34.7421,34.633,34.7421,65368.0
2020-02-18 10:35:00,38.19,38.25,38.13,38.25,98528.0,34.7421,34.7967,34.6876,34.7967,98528.0
2020-02-18 10:40:00,38.25,38.25,38.18,38.19,104986.0,34.7967,34.7967,34.733,34.7421,104986.0
2020-02-18 10:45:00,38.19,38.25,38.18,38.21,60587.0,34.7421,34.7967,34.733,34.7603,60587.0
2020-02-18 10:50:00,38.22,38.22,38.15,38.16,58914.0,34.7694,34.7694,34.7058,34.7149,58914.0
2020-02-18 10:55:00,38.16,38.19,38.15,38.16,71008.0,34.7149,34.7421,34.7058,34.7149,71008.0
2020-02-18 11:00:00,38.17,38.17,38.12,38.14,77756.0,34.7239,34.7239,34.6785,34.6967,77756.0
2020-02-18 11:05:00,38.13,38.14,38.05,38.11,103633.0,34.6876,34.6967,34.6148,34.6694,103633.0
2020-02-18 11:10:00,38.1,38.12,38.09,38.09,51310.0,34.6603,34.6785,34.6512,34.6512,51310.0
2020-02-18 11:15:00,38.09,38.17,38.09,38.13,79094.0,34.6512,34.7239,34.6512,34.6876,79094.0
2020-02-18 11:20:00,38.12,38.18,38.12,38.14,53586.0,34.6785,34.733,34.6785,34.6967,53586.0
2020-02-18 11:25:00,38.13,38.2,38.09,38.2,86481.0,34.6876,34.7512,34.6512,34.7512,86481.0
2020-02-18 11:30:00,38.2,38.24,38.18,38.21,57261.0,34.7512,34.7876,34.733,34.7603,57261.0
2020-02-18 11:35:00,38.21,38.23,38.16,38.16,74545.0,34.7603,34.7785,34.7149,34.7149,74545.0
2020-02-18 11:40:00,38.16,38.21,38.14,38.19,60515.0,34.7149,34.7603,34.6967,34.7421,60515.0
2020-02-18 11:45:00,38.19,38.25,38.18,38.19,66286.0,34.7421,34.7967,34.733,34.7421,66286.0
2020-02-18 11:50:00,38.2,38.21,38.19,38.2,58199.0,34.7512,34.7603,34.7421,34.7512,58199.0
2020-02-18 11:55:00,38.2,38.22,38.17,38.2,44359.0,34.7512,34.7694,34.7239,34.7512,44359.0
2020-02-18 12:00:00,38.2,38.24,38.19,38.22,51301.0,34.7512,34.7876,34.7421,34.7694,51301.0
2020-02-18 12:05:00,38.22,38.25,38.2,38.24,56579.0,34.7694,34.7967,34.7512,34.7876,56579.0
2020-02-18 12:10:00,38.25,38.29,38.23,38.24,49288.0,34.7967,34.8331,34.7785,34.7876,49288.0
2020-02-18 12:15:00,38.24,38.26,38.22,38.25,64160.0,34.7876,34.8058,34.7694,34.7967,64160.0
2020-02-18 12:20:00,38.26,38.27,38.22,38.25,60287.0,34.8058,34.8149,34.7694,34.7967,60287.0
2020-02-18 12:25:00,38.26,38.3,38.23,38.28,57444.0,34.8058,34.8422,34.7785,34.824,57444.0
2020-02-18 12:30:00,38.29,38.3,38.27,38.27,49462.0,34.8331,34.8422,34.8149,34.8149,49462.0
2020-02-18 12:35:00,38.27,38.31,38.27,38.3,149214.0,34.8149,34.8513,34.8149,34.8422,149214.0
2020-02-18 12:40:00,38.3,38.36,38.3,38.34,66311.0,34.8422,34.8968,34.8422,34.8786,66311.0
2020-02-18 12:45:00,38.34,38.37,38.33,38.36,51327.0,34.8786,34.9059,34.8695,34.8968,51327.0
2020-02-18 12:50:00,38.36,38.36,38.31,38.34,82017.0,34.8968,34.8968,34.8513,34.8786,82017.0
2020-02-18 12:55:00,38.34,38.36,38.33,38.33,48931.0,34.8786,34.8968,34.8695,34.8695,48931.0
2020-02-18 13:00:00,38.34,38.39,38.33,38.39,67326.0,34.8786,34.9241,34.8695,34.9241,67326.0
2020-02-18 13:05:00,38.39,38.39,38.32,38.32,99772.0,34.9241,34.9241,34.8604,34.8604,99772.0
2020-02-18 13:10:00,38.33,38.37,38.32,38.35,59975.0,34.8695,34.9059,34.8604,34.8877,59975.0
2020-02-18 13:15:00,38.36,38.37,38.35,38.35,53992.0,34.8968,34.9059,34.8877,34.8877,53992.0
2020-02-18 13:20:00,38.35,38.41,38.35,38.39,104841.0,34.8877,34.9423,34.8877,34.9241,104841.0
2020-02-18 13:25:00,38.4,38.43,38.39,38.4,34522.0,34.9332,34.9605,34.9241,34.9332,34522.0
2020-02-18 13:30:00,38.4,38.46,38.39,38.39,74779.0,34.9332,34.9878,34.9241,34.9241,74779.0
2020-02-18 13:35:00,38.39,38.42,38.38,38.42,100631.0,34.9241,34.9514,34.915,34.9514,100631.0
2020-02-18 13:40:00,38.42,38.43,38.32,38.35,93886.0,34.9514,34.9605,34.8604,34.8877,93886.0
2020-02-18 13:45:00,38.35,38.36,38.33,38.34,48808.0,34.8877,34.8968,34.8695,34.8786,48808.0
2020-02-18 13:50:00,38.34,38.34,38.26,38.27,36815.0,34.8786,34.8786,34.8058,34.8149,36815.0
2020-02-18 13:55:00,38.27,38.28,38.15,38.16,186066.0,34.8149,34.824,34.7058,34.7149,186066.0
2020-02-18 14:00:00,38.16,38.2,38.14,38.19,33319.0,34.7149,34.7512,34.6967,34.7421,33319.0
2020-02-18 14:05:00,38.19,38.23,38.18,38.22,68589.0,34.7421,34.7785,34.733,34.7694,68589.0
2020-02-18 14:10:00,38.22,38.23,38.18,38.2,63193.0,34.7694,34.7785,34.733,34.7512,63193.0
2020-02-18 14:15:00,38.2,38.28,38.2,38.28,46599.0,34.7512,34.824,34.7512,34.824,46599.0
2020-02-18 14:20:00,38.29,38.3,38.21,38.21,153616.0,34.8331,34.8422,34.7603,34.7603,153616.0
2020-02-18 14:25:00,38.22,38.23,38.16,38.2,354817.0,34.7694,34.7785,34.7149,34.7512,354817.0
2020-02-18 14:30:00,38.2,38.22,38.18,38.2,151270.0,34.7512,34.7694,34.733,34.7512,151270.0
2020-02-18 14:35:00,38.19,38.19,38.14,38.16,59869.0,34.7421,34.7421,34.6967,34.7149,59869.0
2020-02-18 14:40:00,38.17,38.18,38.15,38.18,85006.0,34.7239,34.733,34.7058,34.733,85006.0
2020-02-18 14:45:00,38.18,38.18,38.16,38.17,113831.0,34.733,34.733,34.7149,34.7239,113831.0
2020-02-18 14:50:00,38.17,38.18,38.13,38.13,150379.0,34.7239,34.733,34.6876,34.6876,150379.0
2020-02-18 14:55:00,38.14,38.16,38.08,38.09,170594.0,34.6967,34.7149,34.6421,34.6512,170594.0
2020-02-18 15:00:00,38.1,38.17,38.09,38.16,51923.0,34.6603,34.7239,34.6512,34.7149,51923.0
2020-02-18 15:05:00,38.16,38.17,38.11,38.11,89140.0,34.7149,34.7239,34.6694,34.6694,89140.0
2020-02-18 15:10:00,38.11,38.13,38.09,38.1,100778.0,34.6694,34.6876,34.6512,34.6603,100778.0
2020-02-18 15:15:00,38.1,38.1,38.06,38.07,53210.0,34.6603,34.6603,34.6239,34.633,53210.0
2020-02-18 15:20:00,38.08,38.08,38.03,38.05,116314.0,34.6421,34.6421,34.5966,34.6148,116314.0
2020-02-18 15:25:00,38.05,38.05,37.98,38.0,186193.0,34.6148,34.6148,34.5511,34.5693,186193.0
2020-02-18 15:30:00,37.99,38.0,37.91,37.93,165541.0,34.5602,34.5693,34.4874,34.5056,165541.0
2020-02-18 15:35:00,37.93,37.95,37.9,37.91,154954.0,34.5056,34.5238,34.4783,34.4874,154954.0
2020-02-18 15:40:00,37.91,37.96,37.88,37.95,145990.0,34.4874,34.5329,34.4601,34.5238,145990.0
2020-02-18 15:45:00,37.95,37.96,37.84,37.84,154679.0,34.5238,34.5329,34.4237,34.4237,154679.0
2020-02-18 15:50:00,37.84,37.91,37.82,37.88,283151.0,34.4237,34.4874,34.4055,34.4601,283151.0
2020-02-18 15:55:00,37.88,37.91,37.76,37.87,1272844.0,34.4601,34.4874,34.351,34.451,1272844.0
2020-02-19 09:30:00,38.02,38.05,37.72,37.75,224852.0,34.5875,34.6148,34.3146,34.3419,224852.0
2020-02-19 09:35:00,37.73,37.77,37.6,37.68,89545.0,34.3237,34.3601,34.2054,34.2782,89545.0
2020-02-19 09:40:00,37.68,37.78,37.68,37.72,77607.0,34.2782,34.3692,34.2782,34.3146,77607.0
2020-02-19 09:45:00,37.72,37.75,37.66,37.66,77889.0,34.3146,34.3419,34.26,34.26,77889.0
2020-02-19 09:50:00,37.66,37.71,37.64,37.69,72192.0,34.26,34.3055,34.2418,34.2873,72192.0
2020-02-19 09:55:00,37.68,37.72,37.63,37.64,75217.0,34.2782,34.3146,34.2327,34.2418,75217.0
2020-02-19 10:00:00,37.65,37.69,37.63,37.64,83630.0,34.2509,34.2873,34.2327,34.2418,83630.0
2020-02-19 10:05:00,37.65,37.67,37.6,37.67,74004.0,34.2509,34.2691,34.2054,34.2691,74004.0
2020-02-19 10:10:00,37.66,37.68,37.61,37.64,89515.0,34.26,34.2782,34.2145,34.2418,89515.0
2020-02-19 10:15:00,37.64,37.73,37.63,37.73,38415.0,34.2418,34.3237,34.2327,34.3237,38415.0
2020-02-19 10:20:00,37.73,37.76,37.7,37.73,70698.0,34.3237,34.351,34.2964,34.3237,70698.0
2020-02-19 10:25:00,37.73,37.74,37.66,37.68,49081.0,34.3237,34.3328,34.26,34.2782,49081.0
2020-02-19 10:30:00,37.68,37.7,37.64,37.65,54616.0,34.2782,34.2964,34.2418,34.2509,54616.0
2020-02-19 10:35:00,37.65,37.66,37.63,37.63,54191.0,34.2509,34.26,34.2327,34.2327,54191.0
2020-02-19 10:40:00,37.64,37.66,37.63,37.64,44278.0,34.2418,34.26,34.2327,34.2418,44278.0
2020-02-19 10:45:00,37.64,37.64,37.62,37.62,16128.0,34.2418,34.2418,34.2236,34.2236,16128.0
2020-02-19 10:50:00,37.63,37.63,37.53,37.53,73934.0,34.2327,34.2327,34.1417,34.1417,73934.0
2020-02-19 10:55:00,37.53,37.58,37.52,37.55,63174.0,34.1417,34.1872,34.1326,34.1599,63174.0
2020-02-19 11:00:00,37.56,37.66,37.55,37.64,113660.0,34.169,34.26,34.1599,34.2418,113660.0
2020-02-19 11:05:00,37.65,37.67,37.6,37.6,68711.0,34.2509,34.2691,34.2054,34.2054,68711.0
2020-02-19 11:10:00,37.6,37.62,37.57,37.58,49411.0,34.2054,34.2236,34.1781,34.1872,49411.0
2020-02-19 11:15:00,37.59,37.62,37.58,37.62,44893.0,34.1963,34.2236,34.1872,34.2236,44893.0
2020-02-19 11:20:00,37.62,37.63,37.59,37.59,75506.0,34.2236,34.2327,34.1963,34.1963,75506.0
2020-02-19 11:25:00,37.59,37.63,37.59,37.63,32927.0,34.1963,34.2327,34.1963,34.2327,32927.0
2020-02-19 11:30:00,37.63,37.63,37.59,37.6,50502.0,34.2327,34.2327,34.1963,34.2054,50502.0
2020-02-19 11:35:00,37.59,37.65,37.59,37.63,71814.0,34.1963,34.2509,34.1963,34.2327,71814.0
2020-02-19 11:40:00,37.64,37.66,37.63,37.63,48409.0,34.2418,34.26,34.2327,34.2327,48409.0
2020-02-19 11:45:00,37.64,37.65,37.63,37.64,33800.0,34.2418,34.2509,34.2327,34.2418,33800.0
2020-02-19 11:50:00,37.64,37.65,37.61,37.64,44901.0,34.2418,34.2509,34.2145,34.2418,44901.0
2020-02-19 11:55:00,37.65,37.69,37.63,37.68,67971.0,34.2509,34.2873,34.2327,34.2782,67971.0
2020-02-19 12:00:00,37.69,37.7,37.67,37.69,28262.0,34.2873,34.2964,34.2691,34.2873,28262.0
2020-02-19 12:05:00,37.69,37.73,37.68,37.7,66747.0,34.2873,34.3237,34.2782,34.2964,66747.0
2020-02-19 12:10:00,37.7,37.76,37.7,37.72,60687.0,34.2964,34.351,34.2964,34.3146,60687.0
2020-02-19 12:15:00,37.73,37.77,37.72,37.76,18745.0,34.3237,34.3601,34.3146,34.351,18745.0
2020-02-19 12:20:00,37.77,37.77,37.75,37.76,41094.0,34.3601,34.3601,34.3419,34.351,41094.0
2020-02-19 12:25:00,37.76,37.77,37.75,37.76,25047.0,34.351,34.3601,34.3419,34.351,25047.0
2020-02-19 12:30:00,37.76,37.76,37.73,37.75,26254.0,34.351,34.351,34.3237,34.3419,26254.0
2020-02-19 12:35:00,37.75,37.78,37.74,37.77,56578.0,34.3419,34.3692,34.3328,34.3601,56578.0
2020-02-19 12:40:00,37.77,37.77,37.73,37.73,50307.0,34.3601,34.3601,34.3237,34.3237,50307.0
2020-02-19 12:45:00,37.73,37.75,37.73,37.73,30775.0,34.3237,34.3419,34.3237,34.3237,30775.0
2020-02-19 12:50:00,37.73,37.76,37.72,37.73,54233.0,34.3237,34.351,34.3146,34.3237,54233.0
2020-02-19 12:55:00,37.73,37.74,37.71,37.71,37306.0,34.3237,34.3328,34.3055,34.3055,37306.0
2020-02-19 13:00:00,37.72,37.74,37.71,37.74,21067.0,34.3146,34.3328,34.3055,34.3328,21067.0
2020-02-19 13:05:00,37.74,37.75,37.73,37.74,70297.0,34.3328,34.3419,34.3237,34.3328,70297.0
2020-02-19 13:10:00,37.74,37.77,37.74,37.77,15233.0,34.3328,34.3601,34.3328,34.3601,15233.0
2020-02-19 13:15:00,37.77,37.77,37.74,37.75,47251.0,34.3601,34.3601,34.3328,34.3419,47251.0
2020-02-19 13:20:00,37.75,37.75,37.69,37.69,45339.0,34.3419,34.3419,34.2873,34.2873,45339.0
2020-02-19 13:25:00,37.69,37.73,37.68,37.73,35835.0,34.2873,34.3237,34.2782,34.3237,35835.0
2020-02-19 13:30:00,37.72,37.72,37.69,37.69,36253.0,34.3146,34.3146,34.2873,34.2873,36253.0
2020-02-19 13:35:00,37.7,37.7,37.67,37.68,44635.0,34.2964,34.2964,34.2691,34.2782,44635.0
2020-02-19 13:40:00,37.68,37.72,37.67,37.71,34483.0,34.2782,34.3146,34.2691,34.3055,34483.0
2020-02-19 13:45:00,37.72,37.73,37.71,37.72,18468.0,34.3146,34.3237,34.3055,34.3146,18468.0
2020-02-19 13:50:00,37.72,37.72,37.69,37.7,32173.0,34.3146,34.3146,34.2873,34.2964,32173.0
2020-02-19 13:55:00,37.7,37.72,37.67,37.67,306391.0,34.2964,34.3146,34.2691,34.2691,306391.0
2020-02-19 14:00:00,37.67,37.69,37.65,37.65,64801.0,34.2691,34.2873,34.2509,34.2509,64801.0
2020-02-19 14:05:00,37.64,37.65,37.64,37.65,14793.0,34.2418,34.2509,34.2418,34.2509,14793.0
2020-02-19 14:10:00,37.65,37.65,37.59,37.59,69543.0,34.2509,34.2509,34.1963,34.1963,69543.0
2020-02-19 14:15:00,37.59,37.6,37.58,37.6,15036.0,34.1963,34.2054,34.1872,34.2054,15036.0
2020-02-19 14:20:00,37.59,37.61,37.58,37.6,54399.0,34.1963,34.2145,34.1872,34.2054,54399.0
2020-02-19 14:25:00,37.61,37.66,37.6,37.66,77939.0,34.2145,34.26,34.2054,34.26,77939.0
2020-02-19 14:30:00,37.66,37.72,37.65,37.72,27084.0,34.26,34.3146,34.2509,34.3146,27084.0
2020-02-19 14:35:00,37.72,37.75,37.7,37.7,89761.0,34.3146,34.3419,34.2964,34.2964,89761.0
2020-02-19 14:40:00,37.71,37.71,37.67,37.69,175032.0,34.3055,34.3055,34.2691,34.2873,175032.0
2020-02-19 14:45:00,37.69,37.7,37.65,37.66,76981.0,34.2873,34.2964,34.2509,34.26,76981.0
2020-02-19 14:50:00,37.66,37.67,37.64,37.66,42124.0,34.26,34.2691,34.2418,34.26,42124.0
2020-02-19 14:55:00,37.66,37.69,37.64,37.65,117934.0,34.26,34.2873,34.2418,34.2509,117934.0
2020-02-19 15:00:00,37.66,37.68,37.65,37.68,56176.0,34.26,34.2782,34.2509,34.2782,56176.0
2020-02-19 15:05:00,37.68,37.71,37.67,37.7,57975.0,34.2782,34.3055,34.2691,34.2964,57975.0
2020-02-19 15:10:00,37.7,37.7,37.65,37.66,120195.0,34.2964,34.2964,34.2509,34.26,120195.0
2020-02-19 15:15:00,37.66,37.7,37.65,37.69,61350.0,34.26,34.2964,34.2509,34.2873,61350.0
2020-02-19 15:20:00,37.69,37.69,37.66,37.67,36078.0,34.2873,34.2873,34.26,34.2691,36078.0
2020-02-19 15:25:00,37.67,37.7,37.66,37.7,31408.0,34.2691,34.2964,34.26,34.2964,31408.0
2020-02-19 15:30:00,37.7,37.71,37.66,37.67,104943.0,34.2964,34.3055,34.26,34.2691,104943.0
2020-02-19 15:35:00,37.67,37.69,37.64,37.66,73161.0,34.2691,34.2873,34.2418,34.26,73161.0
2020-02-19 15:40:00,37.66,37.66,37.64,37.64,81067.0,34.26,34.26,34.2418,34.2418,81067.0
2020-02-19 15:45:00,37.65,37.65,37.62,37.63,68276.0,34.2509,34.2509,34.2236,34.2327,68276.0
2020-02-19 15:50:00,37.63,37.63,37.57,37.58,232980.0,34.2327,34.2327,34.1781,34.1872,232980.0
2020-02-19 15:55:00,37.57,37.6,37.52,37.52,487056.0,34.1781,34.2054,34.1326,34.1326,487056.0
2020-02-20 09:30:00,37.49,37.58,37.3,37.53,259125.0,34.1053,34.1872,33.9325,34.1417,259125.0
2020-02-20 09:35:00,37.53,37.53,37.35,37.41,136052.0,34.1417,34.1417,33.978,34.0326,136052.0
2020-02-20 09:40:00,37.41,37.53,37.4,37.53,96492.0,34.0326,34.1417,34.0235,34.1417,96492.0
2020-02-20 09:45:00,37.53,37.64,37.51,37.63,89005.0,34.1417,34.2418,34.1235,34.2327,89005.0
2020-02-20 09:50:00,37.63,37.73,37.62,37.73,95526.0,34.2327,34.3237,34.2236,34.3237,95526.0
2020-02-20 09:55:00,37.72,37.77,37.67,37.75,95631.0,34.3146,34.3601,34.2691,34.3419,95631.0
2020-02-20 10:00:00,37.76,37.87,37.69,37.7,396931.0,34.351,34.451,34.2873,34.2964,396931.0
2020-02-20 10:05:00,37.69,37.74,37.63,37.68,141712.0,34.2873,34.3328,34.2327,34.2782,141712.0
2020-02-20 10:10:00,37.68,37.68,37.57,37.64,130552.0,34.2782,34.2782,34.1781,34.2418,130552.0
2020-02-20 10:15:00,37.64,37.67,37.59,37.59,88203.0,34.2418,34.2691,34.1963,34.1963,88203.0
2020-02-20 10:20:00,37.59,37.6,37.5,37.51,90907.0,34.1963,34.2054,34.1144,34.1235,90907.0
2020-02-20 10:25:00,37.51,37.59,37.51,37.55,78880.0,34.1235,34.1963,34.1235,34.1599,78880.0
2020-02-20 10:30:00,37.55,37.66,37.55,37.66,45159.0,34.1599,34.26,34.1599,34.26,45159.0
2020-02-20 10:35:00,37.65,37.78,37.65,37.77,58774.0,34.2509,34.3692,34.2509,34.3601,58774.0
2020-02-20 10:40:00,37.77,37.78,37.7,37.71,56618.0,34.3601,34.3692,34.2964,34.3055,56618.0
2020-02-20 10:45:00,37.72,37.72,37.67,37.68,62473.0,34.3146,34.3146,34.2691,34.2782,62473.0
2020-02-20 10:50:00,37.68,37.71,37.65,37.66,63204.0,34.2782,34.3055,34.2509,34.26,63204.0
2020-02-20 10:55:00,37.66,37.7,37.65,37.68,43869.0,34.26,34.2964,34.2509,34.2782,43869.0
2020-02-20 11:00:00,37.69,37.69,37.58,37.59,57827.0,34.2873,34.2873,34.1872,34.1963,57827.0
2020-02-20 11:05:00,37.6,37.67,37.59,37.66,48872.0,34.2054,34.2691,34.1963,34.26,48872.0
2020-02-20 11:10:00,37.67,37.68,37.61,37.65,57844.0,34.2691,34.2782,34.2145,34.2509,57844.0
2020-02-20 11:15:00,37.64,37.65,37.56,37.63,61076.0,34.2418,34.2509,34.169,34.2327,61076.0
2020-02-20 11:20:00,37.61,37.66,37.58,37.62,53535.0,34.2145,34.26,34.1872,34.2236,53535.0
2020-02-20 11:25:00,37.61,37.61,37.47,37.48,59339.0,34.2145,34.2145,34.0871,34.0962,59339.0
2020-02-20 11:30:00,37.48,37.5,37.22,37.31,145491.0,34.0962,34.1144,33.8597,33.9416,145491.0
2020-02-20 11:35:00,37.31,37.4,37.21,37.4,85002.0,33.9416,34.0235,33.8506,34.0235,85002.0
2020-02-20 11:40:00,37.39,37.45,37.35,37.42,54511.0,34.0144,34.069,33.978,34.0417,54511.0
2020-02-20 11:45:00,37.42,37.42,37.31,37.31,61643.0,34.0417,34.0417,33.9416,33.9416,61643.0
2020-02-20 11:50:00,37.31,37.46,37.3,37.44,68847.0,33.9416,34.078,33.9325,34.0599,68847.0
2020-02-20 11:55:00,37.43,37.45,37.34,37.34,40649.0,34.0508,34.069,33.9689,33.9689,40649.0
2020-02-20 12:00:00,37.34,37.34,37.27,37.28,70543.0,33.9689,33.9689,33.9052,33.9143,70543.0
2020-02-20 12:05:00,37.29,37.32,37.26,37.27,50342.0,33.9234,33.9507,33.8961,33.9052,50342.0
2020-02-20 12:10:00,37.27,37.41,37.27,37.39,59906.0,33.9052,34.0326,33.9052,34.0144,59906.0
2020-02-20 12:15:00,37.39,37.39,37.33,37.35,37550.0,34.0144,34.0144,33.9598,33.978,37550.0
2020-02-20 12:20:00,37.35,37.35,37.31,37.34,42480.0,33.978,33.978,33.9416,33.9689,42480.0
2020-02-20 12:25:00,37.35,37.38,37.33,37.36,27920.0,33.978,34.0053,33.9598,33.9871,27920.0
2020-02-20 12:30:00,37.36,37.4,37.31,37.39,42009.0,33.9871,34.0235,33.9416,34.0144,42009.0
2020-02-20 12:35:00,37.39,37.41,37.37,37.4,38857.0,34.0144,34.0326,33.9962,34.0235,38857.0
2020-02-20 12:40:00,37.39,37.41,37.36,37.37,40025.0,34.0144,34.0326,33.9871,33.9962,40025.0
2020-02-20 12:45:00,37.36,37.41,37.34,37.34,62835.0,33.9871,34.0326,33.9689,33.9689,62835.0
2020-02-20 12:50:00,37.34,37.36,37.31,37.35,43827.0,33.9689,33.9871,33.9416,33.978,43827.0
2020-02-20 12:55:00,37.34,37.45,37.34,37.45,22704.0,33.9689,34.069,33.9689,34.069,22704.0
2020-02-20 13:00:00,37.44,37.44,37.4,37.41,40249.0,34.0599,34.0599,34.0235,34.0326,40249.0
2020-02-20 13:05:00,37.41,37.47,37.41,37.45,40517.0,34.0326,34.0871,34.0326,34.069,40517.0
2020-02-20 13:10:00,37.45,37.51,37.45,37.5,48380.0,34.069,34.1235,34.069,34.1144,48380.0
2020-02-20 13:15:00,37.51,37.53,37.47,37.48,32346.0,34.1235,34.1417,34.0871,34.0962,32346.0
2020-02-20 13:20:00,37.48,37.49,37.45,37.45,41907.0,34.0962,34.1053,34.069,34.069,41907.0
2020-02-20 13:25:00,37.45,37.48,37.45,37.47,42530.0,34.069,34.0962,34.069,34.0871,42530.0
2020-02-20 13:30:00,37.47,37.48,37.45,37.46,32646.0,34.0871,34.0962,34.069,34.078,32646.0
2020-02-20 13:35:00,37.46,37.46,37.39,37.44,70064.0,34.078,34.078,34.0144,34.0599,70064.0
2020-02-20 13:40:00,37.45,37.47,37.4,37.42,69470.0,34.069,34.0871,34.0235,34.0417,69470.0
2020-02-20 13:45:00,37.41,37.47,37.41,37.43,40725.0,34.0326,34.0871,34.0326,34.0508,40725.0
2020-02-20 13:50:00,37.44,37.46,37.43,37.45,24461.0,34.0599,34.078,34.0508,34.069,24461.0
2020-02-20 13:55:00,37.45,37.45,37.38,37.41,46995.0,34.069,34.069,34.0053,34.0326,46995.0
2020-02-20 14:00:00,37.41,37.45,37.4,37.45,55202.0,34.0326,34.069,34.0235,34.069,55202.0
2020-02-20 14:05:00,37.44,37.47,37.43,37.45,68784.0,34.0599,34.0871,34.0508,34.069,68784.0
2020-02-20 14:10:00,37.45,37.52,37.44,37.52,60563.0,34.069,34.1326,34.0599,34.1326,60563.0
2020-02-20 14:15:00,37.51,37.53,37.49,37.5,41698.0,34.1235,34.1417,34.1053,34.1144,41698.0
2020-02-20 14:20:00,37.49,37.5,37.47,37.5,35152.0,34.1053,34.1144,34.0871,34.1144,35152.0
2020-02-20 14:25:00,37.51,37.51,37.46,37.46,39861.0,34.1235,34.1235,34.078,34.078,39861.0
2020-02-20 14:30:00,37.46,37.58,37.46,37.58,46876.0,34.078,34.1872,34.078,34.1872,46876.0
2020-02-20 14:35:00,37.58,37.58,37.55,37.57,44816.0,34.1872,34.1872,34.1599,34.1781,44816.0
2020-02-20 14:40:00,37.56,37.57,37.52,37.55,55104.0,34.169,34.1781,34.1326,34.1599,55104.0
2020-02-20 14:45:00,37.56,37.56,37.48,37.53,76875.0,34.169,34.169,34.0962,34.1417,76875.0
2020-02-20 14:50:00,37.54,37.54,37.49,37.5,66577.0,34.1508,34.1508,34.1053,34.1144,66577.0
2020-02-20 14:55:00,37.5,37.56,37.49,37.55,58073.0,34.1144,34.169,34.1053,34.1599,58073.0
2020-02-20 15:00:00,37.55,37.55,37.5,37.52,66985.0,34.1599,34.1599,34.1144,34.1326,66985.0
2020-02-20 15:05:00,37.52,37.54,37.51,37.52,64017.0,34.1326,34.1508,34.1235,34.1326,64017.0
2020-02-20 15:10:00,37.52,37.52,37.45,37.47,69663.0,34.1326,34.1326,34.069,34.0871,69663.0
2020-02-20 15:15:00,37.46,37.57,37.45,37.54,81146.0,34.078,34.1781,34.069,34.1508,81146.0
2020-02-20 15:20:00,37.54,37.58,37.49,37.55,135743.0,34.1508,34.1872,34.1053,34.1599,135743.0
2020-02-20 15:25:00,37.55,37.55,37.53,37.55,99023.0,34.1599,34.1599,34.1417,34.1599,99023.0
2020-02-20 15:30:00,37.55,37.61,37.54,37.61,170861.0,34.1599,34.2145,34.1508,34.2145,170861.0
2020-02-20 15:35:00,37.61,37.62,37.56,37.6,148397.0,34.2145,34.2236,34.169,34.2054,148397.0
2020-02-20 15:40:00,37.59,37.67,37.59,37.67,154437.0,34.1963,34.2691,34.1963,34.2691,154437.0
2020-02-20 15:45:00,37.66,37.67,37.55,37.55,125902.0,34.26,34.2691,34.1599,34.1599,125902.0
2020-02-20 15:50:00,37.55,37.62,37.47,37.62,241110.0,34.1599,34.2236,34.0871,34.2236,241110.0
2020-02-20 15:55:00,37.63,37.69,37.58,37.68,646038.0,34.2327,34.2873,34.1872,34.2782,646038.0
2020-02-21 09:30:00,37.29,37.68,37.2,37.46,368267.0,33.9234,34.2782,33.8415,34.078,368267.0
2020-02-21 09:35:00,37.47,37.48,37.34,37.41,91072.0,34.0871,34.0962,33.9689,34.0326,91072.0
2020-02-21 09:40:00,37.4,37.41,37.15,37.26,78600.0,34.0235,34.0326,33.796,33.8961,78600.0
2020-02-21 09:45:00,37.25,37.26,37.17,37.19,72946.0,33.887,33.8961,33.8142,33.8324,72946.0
2020-02-21 09:50:00,37.2,37.37,37.17,37.32,64385.0,33.8415,33.9962,33.8142,33.9507,64385.0
2020-02-21 09:55:00,37.33,37.37,37.28,37.3,74185.0,33.9598,33.9962,33.9143,33.9325,74185.0
2020-02-21 10:00:00,37.29,37.33,37.23,37.3,55161.0,33.9234,33.9598,33.8688,33.9325,55161.0
2020-02-21 10:05:00,37.3,37.36,37.26,37.36,62908.0,33.9325,33.9871,33.8961,33.9871,62908.0
2020-02-21 10:10:00,37.36,37.37,37.27,37.29,85969.0,33.9871,33.9962,33.9052,33.9234,85969.0
2020-02-21 10:15:00,37.29,37.35,37.28,37.35,61774.0,33.9234,33.978,33.9143,33.978,61774.0
2020-02-21 10:20:00,37.36,37.42,37.32,37.42,47362.0,33.9871,34.0417,33.9507,34.0417,47362.0
2020-02-21 10:25:00,37.43,37.47,37.42,37.43,100850.0,34.0508,34.0871,34.0417,34.0508,100850.0
2020-02-21 10:30:00,37.42,37.43,37.34,37.36,59888.0,34.0417,34.0508,33.9689,33.9871,59888.0
2020-02-21 10:35:00,37.36,37.4,37.33,37.37,52466.0,33.9871,34.0235,33.9598,33.9962,52466.0
2020-02-21 10:40:00,37.37,37.38,37.29,37.32,43026.0,33.9962,34.0053,33.9234,33.9507,43026.0
2020-02-21 10:45:00,37.32,37.35,37.24,37.26,106532.0,33.9507,33.978,33.8779,33.8961,106532.0
2020-02-21 10:50:00,37.25,37.42,37.23,37.41,102415.0,33.887,34.0417,33.8688,34.0326,102415.0
2020-02-21 10:55:00,37.41,37.43,37.39,37.41,48141.0,34.0326,34.0508,34.0144,34.0326,48141.0
2020-02-21 11:00:00,37.41,37.44,37.36,37.43,59068.0,34.0326,34.0599,33.9871,34.0508,59068.0
2020-02-21 11:05:00,37.43,37.5,37.42,37.45,49603.0,34.0508,34.1144,34.0417,34.069,49603.0
2020-02-21 11:10:00,37.45,37.47,37.4,37.47,42217.0,34.069,34.0871,34.0235,34.0871,42217.0
2020-02-21 11:15:00,37.46,37.48,37.42,37.44,71157.0,34.078,34.0962,34.0417,34.0599,71157.0
2020-02-21 11:20:00,37.45,37.51,37.42,37.5,33372.0,34.069,34.1235,34.0417,34.1144,33372.0
2020-02-21 11:25:00,37.5,37.52,37.47,37.51,48794.0,34.1144,34.1326,34.0871,34.1235,48794.0
2020-02-21 11:30:00,37.51,37.54,37.48,37.51,58709.0,34.1235,34.1508,34.0962,34.1235,58709.0
2020-02-21 11:35:00,37.51,37.52,37.44,37.48,58183.0,34.1235,34.1326,34.0599,34.0962,58183.0
2020-02-21 11:40:00,37.48,37.5,37.45,37.5,33425.0,34.0962,34.1144,34.069,34.1144,33425.0
2020-02-21 11:45:00,37.5,37.52,37.43,37.45,38453.0,34.1144,34.1326,34.0508,34.069,38453.0
2020-02-21 11:50:00,37.45,37.49,37.45,37.49,33738.0,34.069,34.1053,34.069,34.1053,33738.0
2020-02-21 11:55:00,37.49,37.51,37.48,37.49,34846.0,34.1053,34.1235,34.0962,34.1053,34846.0
2020-02-21 12:00:00,37.49,37.5,37.47,37.5,43983.0,34.1053,34.1144,34.0871,34.1144,43983.0
2020-02-21 12:05:00,37.5,37.56,37.5,37.52,47520.0,34.1144,34.169,34.1144,34.1326,47520.0
2020-02-21 12:10:00,37.53,37.59,37.51,37.58,67616.0,34.1417,34.1963,34.1235,34.1872,67616.0
2020-02-21 12:15:00,37.58,37.59,37.55,37.57,43168.0,34.1872,34.1963,34.1599,34.1781,43168.0
2020-02-21 12:20:00,37.58,37.63,37.57,37.58,54738.0,34.1872,34.2327,34.1781,34.1872,54738.0
2020-02-21 12:25:00,37.58,37.61,37.56,37.61,39123.0,34.1872,34.2145,34.169,34.2145,39123.0
2020-02-21 12:30:00,37.61,37.63,37.55,37.55,36256.0,34.2145,34.2327,34.1599,34.1599,36256.0
2020-02-21 12:35:00,37.55,37.63,37.55,37.62,43861.0,34.1599,34.2327,34.1599,34.2236,43861.0
2020-02-21 12:40:00,37.61,37.62,37.55,37.55,35816.0,34.2145,34.2236,34.1599,34.1599,35816.0
2020-02-21 12:45:00,37.55,37.57,37.53,37.54,44826.0,34.1599,34.1781,34.1417,34.1508,44826.0
2020-02-21 12:50:00,37.55,37.55,37.51,37.52,37862.0,34.1599,34.1599,34.1235,34.1326,37862.0
2020-02-21 12:55:00,37.52,38.74,37.51,38.65,1500948.0,34.1326,35.2425,34.1235,35.1606,1500948.0
2020-02-21 13:00:00,38.66,38.89,38.32,38.88,1635207.0,35.1697,35.3789,34.8604,35.3698,1635207.0
2020-02-21 13:05:00,38.85,38.94,38.49,38.5,865013.0,35.3426,35.4244,35.0151,35.0242,865013.0
2020-02-21 13:10:00,38.5,38.58,38.33,38.48,382548.0,35.0242,35.0969,34.8695,35.006,382548.0
2020-02-21 13:15:00,38.48,38.52,38.42,38.46,182085.0,35.006,35.0423,34.9514,34.9878,182085.0
2020-02-21 13:20:00,38.46,38.51,38.29,38.45,284017.0,34.9878,35.0333,34.8331,34.9787,284017.0
2020-02-21 13:25:00,38.45,38.51,38.43,38.48,187196.0,34.9787,35.0333,34.9605,35.006,187196.0
2020-02-21 13:30:00,38.49,38.53,38.4,38.41,199197.0,35.0151,35.0514,34.9332,34.9423,199197.0
2020-02-21 13:35:00,38.41,38.53,38.4,38.51,178781.0,34.9423,35.0514,34.9332,35.0333,178781.0
2020-02-21 13:40:00,38.51,38.57,38.49,38.5,105291.0,35.0333,35.0878,35.0151,35.0242,105291.0
2020-02-21 13:45:00,38.49,38.53,38.49,38.5,136996.0,35.0151,35.0514,35.0151,35.0242,136996.0
2020-02-21 13:50:00,38.5,38.52,38.13,38.16,266897.0,35.0242,35.0423,34.6876,34.7149,266897.0
2020-02-21 13:55:00,38.17,38.3,38.16,38.24,129398.0,34.7239,34.8422,34.7149,34.7876,129398.0
2020-02-21 14:00:00,38.25,38.31,38.18,38.3,145696.0,34.7967,34.8513,34.733,34.8422,145696.0
2020-02-21 14:05:00,38.29,38.29,38.21,38.25,79338.0,34.8331,34.8331,34.7603,34.7967,79338.0
2020-02-21 14:10:00,38.25,38.28,38.22,38.23,56126.0,34.7967,34.824,34.7694,34.7785,56126.0
2020-02-21 14:15:00,38.24,38.24,38.15,38.21,78633.0,34.7876,34.7876,34.7058,34.7603,78633.0
2020-02-21 14:20:00,38.22,38.26,38.16,38.19,133173.0,34.7694,34.8058,34.7149,34.7421,133173.0
2020-02-21 14:25:00,38.19,38.25,38.18,38.25,69069.0,34.7421,34.7967,34.733,34.7967,69069.0
2020-02-21 14:30:00,38.24,38.28,38.23,38.24,137061.0,34.7876,34.824,34.7785,34.7876,137061.0
2020-02-21 14:35:00,38.24,38.34,38.23,38.31,121908.0,34.7876,34.8786,34.7785,34.8513,121908.0
2020-02-21 14:40:00,38.3,38.36,38.29,38.32,138504.0,34.8422,34.8968,34.8331,34.8604,138504.0
2020-02-21 14:45:00,38.32,38.38,38.28,38.37,224738.0,34.8604,34.915,34.824,34.9059,224738.0
2020-02-21 14:50:00,38.37,38.45,38.36,38.39,230601.0,34.9059,34.9787,34.8968,34.9241,230601.0
2020-02-21 14:55:00,38.39,38.47,38.35,38.45,216009.0,34.9241,34.9969,34.8877,34.9787,216009.0
2020-02-21 15:00:00,38.45,38.48,38.35,38.4,139799.0,34.9787,35.006,34.8877,34.9332,139799.0
2020-02-21 15:05:00,38.4,38.4,38.32,38.36,124025.0,34.9332,34.9332,34.8604,34.8968,124025.0
2020-02-21 15:10:00,38.36,38.39,38.34,38.36,141926.0,34.8968,34.9241,34.8786,34.8968,141926.0
2020-02-21 15:15:00,38.36,38.38,38.22,38.23,85324.0,34.8968,34.915,34.7694,34.7785,85324.0
2020-02-21 15:20:00,38.23,38.25,38.19,38.23,112172.0,34.7785,34.7967,34.7421,34.7785,112172.0
2020-02-21 15:25:00,38.23,38.24,38.14,38.19,121543.0,34.7785,34.7876,34.6967,34.7421,121543.0
2020-02-21 15:30:00,38.18,38.21,38.07,38.08,158688.0,34.733,34.7603,34.633,34.6421,158688.0
2020-02-21 15:35:00,38.08,38.13,38.08,38.12,122165.0,34.6421,34.6876,34.6421,34.6785,122165.0
2020-02-21 15:40:00,38.12,38.16,38.08,38.09,119380.0,34.6785,34.7149,34.6421,34.6512,119380.0
2020-02-21 15:45:00,38.09,38.14,38.07,38.08,140739.0,34.6512,34.6967,34.633,34.6421,140739.0
2020-02-21 15:50:00,38.08,38.18,38.07,38.15,163258.0,34.6421,34.733,34.633,34.7058,163258.0
2020-02-21 15:55:00,38.14,38.31,38.11,38.2,926891.0,34.6967,34.8513,34.6694,34.7512,926891.0
2020-02-24 09:30:00,37.63,37.87,37.42,37.61,445296.0,34.2327,34.451,34.0417,34.2145,445296.0
2020-02-24 09:35:00,37.62,37.66,37.48,37.52,163046.0,34.2236,34.26,34.0962,34.1326,163046.0
2020-02-24 09:40:00,37.51,37.51,37.33,37.51,162474.0,34.1235,34.1235,33.9598,34.1235,162474.0
2020-02-24 09:45:00,37.52,37.58,37.47,37.57,101142.0,34.1326,34.1872,34.0871,34.1781,101142.0
2020-02-24 09:50:00,37.56,37.69,37.54,37.65,135902.0,34.169,34.2873,34.1508,34.2509,135902.0
2020-02-24 09:55:00,37.65,37.68,37.58,37.64,153471.0,34.2509,34.2782,34.1872,34.2418,153471.0
2020-02-24 10:00:00,37.63,37.69,37.53,37.56,172502.0,34.2327,34.2873,34.1417,34.169,172502.0
2020-02-24 10:05:00,37.56,37.6,37.49,37.58,183515.0,34.169,34.2054,34.1053,34.1872,183515.0
2020-02-24 10:10:00,37.57,37.63,37.52,37.58,99742.0,34.1781,34.2327,34.1326,34.1872,99742.0
2020-02-24 10:15:00,37.59,37.59,37.51,37.55,199550.0,34.1963,34.1963,34.1235,34.1599,199550.0
2020-02-24 10:20:00,37.55,37.58,37.5,37.52,347599.0,34.1599,34.1872,34.1144,34.1326,347599.0
2020-02-24 10:25:00,37.51,37.52,37.41,37.45,91772.0,34.1235,34.1326,34.0326,34.069,91772.0
2020-02-24 10:30:00,37.44,37.45,37.35,37.37,76486.0,34.0599,34.069,33.978,33.9962,76486.0
2020-02-24 10:35:00,37.38,37.43,37.29,37.32,98046.0,34.0053,34.0508,33.9234,33.9507,98046.0
2020-02-24 10:40:00,37.32,37.33,37.24,37.26,141826.0,33.9507,33.9598,33.8779,33.8961,141826.0
2020-02-24 10:45:00,37.25,37.31,37.19,37.28,82366.0,33.887,33.9416,33.8324,33.9143,82366.0
2020-02-24 10:50:00,37.29,37.34,37.29,37.32,60046.0,33.9234,33.9689,33.9234,33.9507,60046.0
2020-02-24 10:55:00,37.33,37.33,37.2,37.21,90734.0,33.9598,33.9598,33.8415,33.8506,90734.0
2020-02-24 11:00:00,37.21,37.25,37.1,37.1,87261.0,33.8506,33.887,33.7505,33.7505,87261.0
2020-02-24 11:05:00,37.11,37.17,37.09,37.12,68035.0,33.7596,33.8142,33.7415,33.7687,68035.0
2020-02-24 11:10:00,37.12,37.17,37.11,37.16,73561.0,33.7687,33.8142,33.7596,33.8051,73561.0
2020-02-24 11:15:00,37.15,37.22,37.11,37.2,64882.0,33.796,33.8597,33.7596,33.8415,64882.0
2020-02-24 11:20:00,37.21,37.23,37.18,37.21,50008.0,33.8506,33.8688,33.8233,33.8506,50008.0
2020-02-24 11:25:00,37.2,37.21,37.14,37.16,44247.0,33.8415,33.8506,33.7869,33.8051,44247.0
2020-02-24 11:30:00,37.17,37.18,37.1,37.12,92958.0,33.8142,33.8233,33.7505,33.7687,92958.0
2020-02-24 11:35:00,37.12,37.18,37.08,37.12,91332.0,33.7687,33.8233,33.7324,33.7687,91332.0
2020-02-24 11:40:00,37.12,37.13,37.04,37.08,107195.0,33.7687,33.7778,33.696,33.7324,107195.0
2020-02-24 11:45:00,37.08,37.09,37.01,37.08,84904.0,33.7324,33.7415,33.6687,33.7324,84904.0
2020-02-24 11:50:00,37.09,37.11,37.05,37.09,67058.0,33.7415,33.7596,33.7051,33.7415,67058.0
2020-02-24 11:55:00,37.09,37.16,37.03,37.08,93660.0,33.7415,33.8051,33.6869,33.7324,93660.0
2020-02-24 12:00:00,37.08,37.09,37.03,37.05,95329.0,33.7324,33.7415,33.6869,33.7051,95329.0
2020-02-24 12:05:00,37.05,37.06,36.99,37.01,123439.0,33.7051,33.7142,33.6505,33.6687,123439.0
2020-02-24 12:10:00,37.01,37.06,37.0,37.05,89544.0,33.6687,33.7142,33.6596,33.7051,89544.0
2020-02-24 12:15:00,37.05,37.07,37.0,37.07,68457.0,33.7051,33.7233,33.6596,33.7233,68457.0
2020-02-24 12:20:00,37.06,37.07,37.01,37.01,170350.0,33.7142,33.7233,33.6687,33.6687,170350.0
2020-02-24 12:25:00,37.02,37.07,37.01,37.02,79517.0,33.6778,33.7233,33.6687,33.6778,79517.0
2020-02-24 12:30:00,37.02,37.03,36.97,36.98,73187.0,33.6778,33.6869,33.6323,33.6414,73187.0
2020-02-24 12:35:00,36.98,37.14,36.98,37.14,96251.0,33.6414,33.7869,33.6414,33.7869,96251.0
2020-02-24 12:40:00,37.14,37.2,37.12,37.19,75881.0,33.7869,33.8415,33.7687,33.8324,75881.0
2020-02-24 12:45:00,37.19,37.26,37.17,37.23,162787.0,33.8324,33.8961,33.8142,33.8688,162787.0
2020-02-24 12:50:00,37.23,37.24,37.18,37.21,87472.0,33.8688,33.8779,33.8233,33.8506,87472.0
2020-02-24 12:55:00,37.22,37.24,37.17,37.22,112305.0,33.8597,33.8779,33.8142,33.8597,112305.0
2020-02-24 13:00:00,37.22,37.23,37.17,37.21,155979.0,33.8597,33.8688,33.8142,33.8506,155979.0
2020-02-24 13:05:00,37.21,37.27,37.19,37.25,119768.0,33.8506,33.9052,33.8324,33.887,119768.0
2020-02-24 13:10:00,37.26,37.32,37.22,37.31,119771.0,33.8961,33.9507,33.8597,33.9416,119771.0
2020-02-24 13:15:00,37.31,37.33,37.28,37.33,117208.0,33.9416,33.9598,33.9143,33.9598,117208.0
2020-02-24 13:20:00,37.32,37.35,37.29,37.3,90063.0,33.9507,33.978,33.9234,33.9325,90063.0
2020-02-24 13:25:00,37.3,37.41,37.29,37.41,69222.0,33.9325,34.0326,33.9234,34.0326,69222.0
2020-02-24 13:30:00,37.4,37.44,37.36,37.42,71522.0,34.0235,34.0599,33.9871,34.0417,71522.0
2020-02-24 13:35:00,37.43,37.44,37.35,37.36,83212.0,34.0508,34.0599,33.978,33.9871,83212.0
2020-02-24 13:40:00,37.35,37.37,37.33,37.36,60062.0,33.978,33.9962,33.9598,33.9871,60062.0
2020-02-24 13:45:00,37.36,37.41,37.35,37.37,81510.0,33.9871,34.0326,33.978,33.9962,81510.0
2020-02-24 13:50:00,37.38,37.38,37.31,37.32,63747.0,34.0053,34.0053,33.9416,33.9507,63747.0
2020-02-24 13:55:00,37.32,37.38,37.29,37.36,142896.0,33.9507,34.0053,33.9234,33.9871,142896.0
2020-02-24 14:00:00,37.35,37.39,37.32,37.37,72246.0,33.978,34.0144,33.9507,33.9962,72246.0
2020-02-24 14:05:00,37.37,37.39,37.29,37.32,97873.0,33.9962,34.0144,33.9234,33.9507,97873.0
2020-02-24 14:10:00,37.32,37.36,37.31,37.35,58410.0,33.9507,33.9871,33.9416,33.978,58410.0
2020-02-24 14:15:00,37.34,37.38,37.31,37.34,88618.0,33.9689,34.0053,33.9416,33.9689,88618.0
2020-02-24 14:20:00,37.34,37.47,37.34,37.47,65184.0,33.9689,34.0871,33.9689,34.0871,65184.0
2020-02-24 14:25:00,37.47,37.54,37.46,37.53,98423.0,34.0871,34.1508,34.078,34.1417,98423.0
2020-02-24 14:30:00,37.53,37.59,37.51,37.52,186729.0,34.1417,34.1963,34.1235,34.1326,186729.0
2020-02-24 14:35:00,37.52,37.59,37.49,37.58,91268.0,34.1326,34.1963,34.1053,34.1872,91268.0
2020-02-24 14:40:00,37.58,37.61,37.55,37.59,74772.0,34.1872,34.2145,34.1599,34.1963,74772.0
2020-02-24 14:45:00,37.58,37.63,37.57,37.62,88666.0,34.1872,34.2327,34.1781,34.2236,88666.0
2020-02-24 14:50:00,37.63,37.66,37.59,37.65,98016.0,34.2327,34.26,34.1963,34.2509,98016.0
2020-02-24 14:55:00,37.65,37.7,37.63,37.66,112997.0,34.2509,34.2964,34.2327,34.26,112997.0
2020-02-24 15:00:00,37.67,37.71,37.63,37.7,187698.0,34.2691,34.3055,34.2327,34.2964,187698.0
2020-02-24 15:05:00,37.71,37.74,37.68,37.7,131095.0,34.3055,34.3328,34.2782,34.2964,131095.0
2020-02-24 15:10:00,37.7,37.71,37.63,37.65,119331.0,34.2964,34.3055,34.2327,34.2509,119331.0
2020-02-24 15:15:00,37.66,37.66,37.59,37.66,99415.0,34.26,34.26,34.1963,34.26,99415.0
2020-02-24 15:20:00,37.66,37.69,37.6,37.63,122149.0,34.26,34.2873,34.2054,34.2327,122149.0
2020-02-24 15:25:00,37.63,37.65,37.59,37.65,114927.0,34.2327,34.2509,34.1963,34.2509,114927.0
2020-02-24 15:30:00,37.65,37.67,37.59,37.61,168210.0,34.2509,34.2691,34.1963,34.2145,168210.0
2020-02-24 15:35:00,37.61,37.63,37.51,37.52,167938.0,34.2145,34.2327,34.1235,34.1326,167938.0
2020-02-24 15:40:00,37.52,37.54,37.44,37.45,169469.0,34.1326,34.1508,34.0599,34.069,169469.0
2020-02-24 15:45:00,37.45,37.54,37.44,37.52,211937.0,34.069,34.1508,34.0599,34.1326,211937.0
2020-02-24 15:50:00,37.51,37.51,37.33,37.35,426357.0,34.1235,34.1235,33.9598,33.978,426357.0
2020-02-24 15:55:00,37.34,37.42,37.23,37.27,1438790.0,33.9689,34.0417,33.8688,33.9052,1438790.0
2020-02-25 09:30:00,37.31,37.53,37.31,37.35,292358.0,33.9416,34.1417,33.9416,33.978,292358.0
2020-02-25 09:35:00,37.35,37.61,37.35,37.51,112657.0,33.978,34.2145,33.978,34.1235,112657.0
2020-02-25 09:40:00,37.51,37.57,37.44,37.48,154272.0,34.1235,34.1781,34.0599,34.0962,154272.0
2020-02-25 09:45:00,37.48,37.48,37.33,37.45,129869.0,34.0962,34.0962,33.9598,34.069,129869.0
2020-02-25 09:50:00,37.44,37.56,37.39,37.54,117422.0,34.0599,34.169,34.0144,34.1508,117422.0
2020-02-25 09:55:00,37.54,37.58,37.46,37.51,116439.0,34.1508,34.1872,34.078,34.1235,116439.0
2020-02-25 10:00:00,37.5,37.59,37.43,37.52,132412.0,34.1144,34.1963,34.0508,34.1326,132412.0
2020-02-25 10:05:00,37.52,37.63,37.5,37.57,93624.0,34.1326,34.2327,34.1144,34.1781,93624.0
2020-02-25 10:10:00,37.57,37.6,37.52,37.57,92174.0,34.1781,34.2054,34.1326,34.1781,92174.0
2020-02-25 10:15:00,37.58,37.62,37.49,37.52,78145.0,34.1872,34.2236,34.1053,34.1326,78145.0
2020-02-25 10:20:00,37.51,37.53,37.41,37.41,84061.0,34.1235,34.1417,34.0326,34.0326,84061.0
2020-02-25 10:25:00,37.41,37.41,37.25,37.27,123205.0,34.0326,34.0326,33.887,33.9052,123205.0
2020-02-25 10:30:00,37.28,37.35,37.23,37.34,100826.0,33.9143,33.978,33.8688,33.9689,100826.0
2020-02-25 10:35:00,37.33,37.4,37.25,37.4,105785.0,33.9598,34.0235,33.887,34.0235,105785.0
2020-02-25 10:40:00,37.39,37.48,37.32,37.46,104579.0,34.0144,34.0962,33.9507,34.078,104579.0
2020-02-25 10:45:00,37.46,37.48,37.32,37.33,70540.0,34.078,34.0962,33.9507,33.9598,70540.0
2020-02-25 10:50:00,37.33,37.34,37.18,37.25,94121.0,33.9598,33.9689,33.8233,33.887,94121.0
2020-02-25 10:55:00,37.25,37.3,37.21,37.28,138970.0,33.887,33.9325,33.8506,33.9143,138970.0
2020-02-25 11:00:00,37.27,37.3,37.19,37.19,189837.0,33.9052,33.9325,33.8324,33.8324,189837.0
2020-02-25 11:05:00,37.2,37.26,37.14,37.23,115992.0,33.8415,33.8961,33.7869,33.8688,115992.0
2020-02-25 11:10:00,37.22,37.28,37.19,37.23,118483.0,33.8597,33.9143,33.8324,33.8688,118483.0
2020-02-25 11:15:00,37.23,37.23,37.09,37.17,103611.0,33.8688,33.8688,33.7415,33.8142,103611.0
2020-02-25 11:20:00,37.16,37.18,37.09,37.17,209251.0,33.8051,33.8233,33.7415,33.8142,209251.0
2020-02-25 11:25:00,37.17,37.24,37.16,37.2,68718.0,33.8142,33.8779,33.8051,33.8415,68718.0
2020-02-25 11:30:00,37.19,37.29,37.14,37.27,110067.0,33.8324,33.9234,33.7869,33.9052,110067.0
2020-02-25 11:35:00,37.27,37.28,37.19,37.25,70862.0,33.9052,33.9143,33.8324,33.887,70862.0
2020-02-25 11:40:00,37.25,37.26,37.17,37.17,58779.0,33.887,33.8961,33.8142,33.8142,58779.0
2020-02-25 11:45:00,37.18,37.35,37.17,37.34,101878.0,33.8233,33.978,33.8142,33.9689,101878.0
2020-02-25 11:50:00,37.34,37.4,37.32,37.39,65758.0,33.9689,34.0235,33.9507,34.0144,65758.0
2020-02-25 11:55:00,37.4,37.4,37.34,37.4,56213.0,34.0235,34.0235,33.9689,34.0235,56213.0
2020-02-25 12:00:00,37.4,37.43,37.34,37.35,98662.0,34.0235,34.0508,33.9689,33.978,98662.0
2020-02-25 12:05:00,37.35,37.37,37.31,37.35,34767.0,33.978,33.9962,33.9416,33.978,34767.0
2020-02-25 12:10:00,37.35,37.42,37.35,37.41,62701.0,33.978,34.0417,33.978,34.0326,62701.0
2020-02-25 12:15:00,37.4,37.41,37.31,37.33,61245.0,34.0235,34.0326,33.9416,33.9598,61245.0
2020-02-25 12:20:00,37.34,37.35,37.28,37.3,51200.0,33.9689,33.978,33.9143,33.9325,51200.0
2020-02-25 12:25:00,37.3,37.34,37.26,37.31,67716.0,33.9325,33.9689,33.8961,33.9416,67716.0
2020-02-25 12:30:00,37.3,37.4,37.3,37.39,60961.0,33.9325,34.0235,33.9325,34.0144,60961.0
2020-02-25 12:35:00,37.4,37.42,37.37,37.39,49106.0,34.0235,34.0417,33.9962,34.0144,49106.0
2020-02-25 12:40:00,37.39,37.39,37.24,37.3,86754.0,34.0144,34.0144,33.8779,33.9325,86754.0
2020-02-25 12:45:00,37.29,37.3,37.24,37.26,114379.0,33.9234,33.9325,33.8779,33.8961,114379.0
2020-02-25 12:50:00,37.26,37.28,37.21,37.24,86085.0,33.8961,33.9143,33.8506,33.8779,86085.0
2020-02-25 12:55:00,37.24,37.25,37.14,37.16,166967.0,33.8779,33.887,33.7869,33.8051,166967.0
2020-02-25 13:00:00,37.16,37.22,37.11,37.16,139131.0,33.8051,33.8597,33.7596,33.8051,139131.0
2020-02-25 13:05:00,37.17,37.22,37.14,37.21,49665.0,33.8142,33.8597,33.7869,33.8506,49665.0
2020-02-25 13:10:00,37.22,37.29,37.21,37.27,89436.0,33.8597,33.9234,33.8506,33.9052,89436.0
2020-02-25 13:15:00,37.28,37.29,37.13,37.16,94206.0,33.9143,33.9234,33.7778,33.8051,94206.0
2020-02-25 13:20:00,37.16,37.19,37.14,37.16,34648.0,33.8051,33.8324,33.7869,33.8051,34648.0
2020-02-25 13:25:00,37.17,37.18,37.13,37.15,46820.0,33.8142,33.8233,33.7778,33.796,46820.0
2020-02-25 13:30:00,37.15,37.15,37.03,37.04,63843.0,33.796,33.796,33.6869,33.696,63843.0
2020-02-25 13:35:00,37.04,37.04,36.96,36.98,78874.0,33.696,33.696,33.6232,33.6414,78874.0
2020-02-25 13:40:00,36.98,36.99,36.93,36.96,78729.0,33.6414,33.6505,33.5959,33.6232,78729.0
2020-02-25 13:45:00,36.96,36.98,36.91,36.93,84834.0,33.6232,33.6414,33.5777,33.5959,84834.0
2020-02-25 13:50:00,36.93,36.98,36.88,36.91,105855.0,33.5959,33.6414,33.5504,33.5777,105855.0
2020-02-25 13:55:00,36.9,36.92,36.85,36.86,96369.0,33.5686,33.5868,33.5231,33.5322,96369.0
2020-02-25 14:00:00,36.86,36.89,36.74,36.86,110377.0,33.5322,33.5595,33.4231,33.5322,110377.0
2020-02-25 14:05:00,36.87,36.89,36.72,36.76,101560.0,33.5413,33.5595,33.4049,33.4412,101560.0
2020-02-25 14:10:00,36.77,36.92,36.76,36.89,111707.0,33.4503,33.5868,33.4412,33.5595,111707.0
2020-02-25 14:15:00,36.89,36.9,36.77,36.82,76726.0,33.5595,33.5686,33.4503,33.4958,76726.0
2020-02-25 14:20:00,36.81,36.86,36.75,36.75,87056.0,33.4867,33.5322,33.4321,33.4321,87056.0
2020-02-25 14:25:00,36.75,36.76,36.58,36.59,162054.0,33.4321,33.4412,33.2775,33.2866,162054.0
2020-02-25 14:30:00,36.59,36.67,36.5,36.59,124539.0,33.2866,33.3594,33.2047,33.2866,124539.0
2020-02-25 14:35:00,36.57,36.62,36.52,36.58,92136.0,33.2684,33.3139,33.2229,33.2775,92136.0
2020-02-25 14:40:00,36.57,36.67,36.54,36.67,135215.0,33.2684,33.3594,33.2411,33.3594,135215.0
2020-02-25 14:45:00,36.67,36.76,36.62,36.76,86882.0,33.3594,33.4412,33.3139,33.4412,86882.0
2020-02-25 14:50:00,36.76,36.79,36.68,36.79,103673.0,33.4412,33.4685,33.3685,33.4685,103673.0
2020-02-25 14:55:00,36.79,36.83,36.76,36.82,95804.0,33.4685,33.5049,33.4412,33.4958,95804.0
2020-02-25 15:00:00,36.82,36.92,36.8,36.82,154160.0,33.4958,33.5868,33.4776,33.4958,154160.0
2020-02-25 15:05:00,36.82,36.94,36.82,36.84,120672.0,33.4958,33.605,33.4958,33.514,120672.0
2020-02-25 15:10:00,36.83,36.85,36.73,36.75,122051.0,33.5049,33.5231,33.414,33.4321,122051.0
2020-02-25 15:15:00,36.75,36.83,36.67,36.73,160761.0,33.4321,33.5049,33.3594,33.414,160761.0
2020-02-25 15:20:00,36.73,36.75,36.6,36.67,118175.0,33.414,33.4321,33.2957,33.3594,118175.0
2020-02-25 15:25:00,36.67,36.78,36.64,36.75,122089.0,33.3594,33.4594,33.3321,33.4321,122089.0
2020-02-25 15:30:00,36.74,36.74,36.55,36.57,247761.0,33.4231,33.4231,33.2502,33.2684,247761.0
2020-02-25 15:35:00,36.56,36.6,36.49,36.54,216734.0,33.2593,33.2957,33.1956,33.2411,216734.0
2020-02-25 15:40:00,36.55,36.61,36.53,36.55,287898.0,33.2502,33.3048,33.232,33.2502,287898.0
2020-02-25 15:45:00,36.55,36.69,36.55,36.57,290775.0,33.2502,33.3776,33.2502,33.2684,290775.0
2020-02-25 15:50:00,36.57,36.58,36.45,36.46,558073.0,33.2684,33.2775,33.1592,33.1683,558073.0
2020-02-25 15:55:00,36.46,36.54,36.39,36.46,998961.0,33.1683,33.2411,33.1046,33.1683,998961.0
2020-02-26 09:30:00,36.81,36.93,36.7,36.83,242256.0,33.4867,33.5959,33.3867,33.5049,242256.0
2020-02-26 09:35:00,36.83,36.9,36.71,36.81,151913.0,33.5049,33.5686,33.3958,33.4867,151913.0
2020-02-26 09:40:00,36.81,37.12,36.81,37.04,148442.0,33.4867,33.7687,33.4867,33.696,148442.0
2020-02-26 09:45:00,37.04,37.06,36.78,36.84,194313.0,33.696,33.7142,33.4594,33.514,194313.0
2020-02-26 09:50:00,36.83,36.87,36.76,36.82,149742.0,33.5049,33.5413,33.4412,33.4958,149742.0
2020-02-26 09:55:00,36.82,36.87,36.7,36.76,168883.0,33.4958,33.5413,33.3867,33.4412,168883.0
2020-02-26 10:00:00,36.74,36.8,36.68,36.78,250382.0,33.4231,33.4776,33.3685,33.4594,250382.0
2020-02-26 10:05:00,36.78,36.93,36.76,36.93,116121.0,33.4594,33.5959,33.4412,33.5959,116121.0
2020-02-26 10:10:00,36.93,36.97,36.82,36.96,104863.0,33.5959,33.6323,33.4958,33.6232,104863.0
2020-02-26 10:15:00,36.96,37.03,36.94,36.99,79554.0,33.6232,33.6869,33.605,33.6505,79554.0
2020-02-26 10:20:00,36.99,37.04,36.92,37.0,79773.0,33.6505,33.696,33.5868,33.6596,79773.0
2020-02-26 10:25:00,37.01,37.06,36.93,37.02,115364.0,33.6687,33.7142,33.5959,33.6778,115364.0
2020-02-26 10:30:00,37.03,37.11,37.02,37.05,111655.0,33.6869,33.7596,33.6778,33.7051,111655.0
2020-02-26 10:35:00,37.07,37.14,37.03,37.05,102078.0,33.7233,33.7869,33.6869,33.7051,102078.0
2020-02-26 10:40:00,37.05,37.16,37.03,37.1,111469.0,33.7051,33.8051,33.6869,33.7505,111469.0
2020-02-26 10:45:00,37.11,37.16,37.06,37.12,203364.0,33.7596,33.8051,33.7142,33.7687,203364.0
2020-02-26 10:50:00,37.12,37.16,37.1,37.13,104770.0,33.7687,33.8051,33.7505,33.7778,104770.0
2020-02-26 10:55:00,37.14,37.16,37.1,37.13,146323.0,33.7869,33.8051,33.7505,33.7778,146323.0
2020-02-26 11:00:00,37.13,37.17,37.04,37.13,102914.0,33.7778,33.8142,33.696,33.7778,102914.0
2020-02-26 11:05:00,37.13,37.18,37.09,37.09,78257.0,33.7778,33.8233,33.7415,33.7415,78257.0
2020-02-26 11:10:00,37.09,37.1,36.98,37.02,65360.0,33.7415,33.7505,33.6414,33.6778,65360.0
2020-02-26 11:15:00,37.02,37.08,37.01,37.04,56092.0,33.6778,33.7324,33.6687,33.696,56092.0
2020-02-26 11:20:00,37.04,37.09,37.03,37.06,36027.0,33.696,33.7415,33.6869,33.7142,36027.0
2020-02-26 11:25:00,37.07,37.11,37.05,37.08,71924.0,33.7233,33.7596,33.7051,33.7324,71924.0
2020-02-26 11:30:00,37.07,37.08,37.01,37.08,75416.0,33.7233,33.7324,33.6687,33.7324,75416.0
2020-02-26 11:35:00,37.07,37.09,36.99,37.05,64122.0,33.7233,33.7415,33.6505,33.7051,64122.0
2020-02-26 11:40:00,37.05,37.09,37.01,37.05,69505.0,33.7051,33.7415,33.6687,33.7051,69505.0
2020-02-26 11:45:00,37.05,37.05,36.98,37.02,59797.0,33.7051,33.7051,33.6414,33.6778,59797.0
2020-02-26 11:50:00,37.02,37.02,36.93,36.95,51382.0,33.6778,33.6778,33.5959,33.6141,51382.0
2020-02-26 11:55:00,36.95,36.97,36.91,36.93,71975.0,33.6141,33.6323,33.5777,33.5959,71975.0
2020-02-26 12:00:00,36.93,36.96,36.83,36.83,102506.0,33.5959,33.6232,33.5049,33.5049,102506.0
2020-02-26 12:05:00,36.84,36.86,36.74,36.78,97582.0,33.514,33.5322,33.4231,33.4594,97582.0
2020-02-26 12:10:00,36.77,36.84,36.73,36.82,65579.0,33.4503,33.514,33.414,33.4958,65579.0
2020-02-26 12:15:00,36.81,36.82,36.71,36.81,164008.0,33.4867,33.4958,33.3958,33.4867,164008.0
2020-02-26 12:20:00,36.79,36.88,36.74,36.8,106976.0,33.4685,33.5504,33.4231,33.4776,106976.0
2020-02-26 12:25:00,36.81,36.82,36.73,36.78,74603.0,33.4867,33.4958,33.414,33.4594,74603.0
2020-02-26 12:30:00,36.79,36.89,36.78,36.88,71242.0,33.4685,33.5595,33.4594,33.5504,71242.0
2020-02-26 12:35:00,36.88,36.91,36.8,36.83,65538.0,33.5504,33.5777,33.4776,33.5049,65538.0
2020-02-26 12:40:00,36.82,36.83,36.76,36.77,66026.0,33.4958,33.5049,33.4412,33.4503,66026.0
2020-02-26 12:45:00,36.77,36.89,36.77,36.84,56206.0,33.4503,33.5595,33.4503,33.514,56206.0
2020-02-26 12:50:00,36.84,36.88,36.78,36.79,53010.0,33.514,33.5504,33.4594,33.4685,53010.0
2020-02-26 12:55:00,36.79,36.85,36.74,36.82,85199.0,33.4685,33.5231,33.4231,33.4958,85199.0
2020-02-26 13:00:00,36.82,36.9,36.8,36.87,47538.0,33.4958,33.5686,33.4776,33.5413,47538.0
2020-02-26 13:05:00,36.87,36.88,36.78,36.79,55277.0,33.5413,33.5504,33.4594,33.4685,55277.0
2020-02-26 13:10:00,36.79,36.82,36.77,36.81,37434.0,33.4685,33.4958,33.4503,33.4867,37434.0
2020-02-26 13:15:00,36.82,36.85,36.77,36.82,49823.0,33.4958,33.5231,33.4503,33.4958,49823.0
2020-02-26 13:20:00,36.81,36.9,36.8,36.9,55784.0,33.4867,33.5686,33.4776,33.5686,55784.0
2020-02-26 13:25:00,36.9,36.98,36.88,36.95,57943.0,33.5686,33.6414,33.5504,33.6141,57943.0
2020-02-26 13:30:00,36.94,36.96,36.74,36.75,75397.0,33.605,33.6232,33.4231,33.4321,75397.0
2020-02-26 13:35:00,36.76,36.78,36.57,36.57,153521.0,33.4412,33.4594,33.2684,33.2684,153521.0
2020-02-26 13:40:00,36.59,36.62,36.48,36.5,95352.0,33.2866,33.3139,33.1865,33.2047,95352.0
2020-02-26 13:45:00,36.51,36.73,36.5,36.64,120157.0,33.2138,33.414,33.2047,33.3321,120157.0
2020-02-26 13:50:00,36.64,36.65,36.56,36.56,87026.0,33.3321,33.3412,33.2593,33.2593,87026.0
2020-02-26 13:55:00,36.56,36.57,36.44,36.49,110235.0,33.2593,33.2684,33.1501,33.1956,110235.0
2020-02-26 14:00:00,36.48,36.61,36.42,36.49,104575.0,33.1865,33.3048,33.1319,33.1956,104575.0
2020-02-26 14:05:00,36.49,36.6,36.48,36.51,65067.0,33.1956,33.2957,33.1865,33.2138,65067.0
2020-02-26 14:10:00,36.52,36.69,36.49,36.69,81476.0,33.2229,33.3776,33.1956,33.3776,81476.0
2020-02-26 14:15:00,36.69,36.7,36.56,36.59,66893.0,33.3776,33.3867,33.2593,33.2866,66893.0
2020-02-26 14:20:00,36.59,36.66,36.57,36.66,55135.0,33.2866,33.3503,33.2684,33.3503,55135.0
2020-02-26 14:25:00,36.66,36.73,36.63,36.63,77115.0,33.3503,33.414,33.323,33.323,77115.0
2020-02-26 14:30:00,36.64,36.67,36.55,36.57,93152.0,33.3321,33.3594,33.2502,33.2684,93152.0
2020-02-26 14:35:00,36.57,36.69,36.56,36.59,68397.0,33.2684,33.3776,33.2593,33.2866,68397.0
2020-02-26 14:40:00,36.6,36.63,36.52,36.56,107749.0,33.2957,33.323,33.2229,33.2593,107749.0
2020-02-26 14:45:00,36.57,36.63,36.53,36.63,93000.0,33.2684,33.323,33.232,33.323,93000.0
2020-02-26 14:50:00,36.63,36.65,36.56,36.61,79395.0,33.323,33.3412,33.2593,33.3048,79395.0
2020-02-26 14:55:00,36.61,36.67,36.53,36.57,99832.0,33.3048,33.3594,33.232,33.2684,99832.0
2020-02-26 15:00:00,36.57,36.68,36.57,36.63,85395.0,33.2684,33.3685,33.2684,33.323,85395.0
2020-02-26 15:05:00,36.63,36.65,36.57,36.63,74243.0,33.323,33.3412,33.2684,33.323,74243.0
2020-02-26 15:10:00,36.64,36.72,36.6,36.69,74955.0,33.3321,33.4049,33.2957,33.3776,74955.0
2020-02-26 15:15:00,36.69,36.81,36.69,36.77,87297.0,33.3776,33.4867,33.3776,33.4503,87297.0
2020-02-26 15:20:00,36.77,36.79,36.7,36.76,84744.0,33.4503,33.4685,33.3867,33.4412,84744.0
2020-02-26 15:25:00,36.76,36.78,36.67,36.74,89538.0,33.4412,33.4594,33.3594,33.4231,89538.0
2020-02-26 15:30:00,36.75,36.77,36.68,36.7,104949.0,33.4321,33.4503,33.3685,33.3867,104949.0
2020-02-26 15:35:00,36.7,36.81,36.69,36.8,136585.0,33.3867,33.4867,33.3776,33.4776,136585.0
2020-02-26 15:40:00,36.8,36.85,36.77,36.84,267103.0,33.4776,33.5231,33.4503,33.514,267103.0
2020-02-26 15:45:00,36.85,36.86,36.74,36.75,198879.0,33.5231,33.5322,33.4231,33.4321,198879.0
2020-02-26 15:50:00,36.75,36.82,36.73,36.77,257202.0,33.4321,33.4958,33.414,33.4503,257202.0
2020-02-26 15:55:00,36.76,36.77,36.69,36.71,401827.0,33.4412,33.4503,33.3776,33.3958,401827.0
2020-02-27 09:30:00,36.15,36.25,36.01,36.02,374984.0,32.8863,32.9773,32.759,32.7681,374984.0
2020-02-27 09:35:00,36.04,36.45,36.01,36.4,185334.0,32.7862,33.1592,32.759,33.1137,185334.0
2020-02-27 09:40:00,36.4,36.42,36.17,36.17,137766.0,33.1137,33.1319,32.9045,32.9045,137766.0
2020-02-27 09:45:00,36.17,36.17,35.7,35.82,192446.0,32.9045,32.9045,32.4769,32.5861,192446.0
2020-02-27 09:50:00,35.82,35.94,35.76,35.88,178430.0,32.5861,32.6953,32.5315,32.6407,178430.0
2020-02-27 09:55:00,35.88,35.92,35.78,35.84,231697.0,32.6407,32.6771,32.5497,32.6043,231697.0
2020-02-27 10:00:00,35.85,35.98,35.74,35.79,230143.0,32.6134,32.7317,32.5133,32.5588,230143.0
2020-02-27 10:05:00,35.79,35.81,35.57,35.72,197313.0,32.5588,32.577,32.3587,32.4951,197313.0
2020-02-27 10:10:00,35.72,35.81,35.66,35.76,131673.0,32.4951,32.577,32.4406,32.5315,131673.0
2020-02-27 10:15:00,35.75,35.75,35.6,35.66,140408.0,32.5224,32.5224,32.386,32.4406,140408.0
2020-02-27 10:20:00,35.67,35.79,35.6,35.7,245273.0,32.4497,32.5588,32.386,32.4769,245273.0
2020-02-27 10:25:00,35.69,35.71,35.6,35.64,232041.0,32.4678,32.486,32.386,32.4224,232041.0
2020-02-27 10:30:00,35.65,35.67,35.43,35.45,240567.0,32.4315,32.4497,32.2313,32.2495,240567.0
2020-02-27 10:35:00,35.45,35.6,35.44,35.47,580353.0,32.2495,32.386,32.2404,32.2677,580353.0
2020-02-27 10:40:00,35.48,35.51,35.44,35.48,394863.0,32.2768,32.3041,32.2404,32.2768,394863.0
2020-02-27 10:45:00,35.47,35.74,35.45,35.7,283061.0,32.2677,32.5133,32.2495,32.4769,283061.0
2020-02-27 10:50:00,35.7,35.8,35.6,35.64,243432.0,32.4769,32.5679,32.386,32.4224,243432.0
2020-02-27 10:55:00,35.64,35.78,35.58,35.78,423998.0,32.4224,32.5497,32.3678,32.5497,423998.0
2020-02-27 11:00:00,35.76,35.86,35.67,35.73,205805.0,32.5315,32.6225,32.4497,32.5042,205805.0
2020-02-27 11:05:00,35.74,35.9,35.7,35.84,303193.0,32.5133,32.6589,32.4769,32.6043,303193.0
2020-02-27 11:10:00,35.84,35.89,35.74,35.87,172476.0,32.6043,32.6498,32.5133,32.6316,172476.0
2020-02-27 11:15:00,35.87,36.0,35.82,36.0,123402.0,32.6316,32.7499,32.5861,32.7499,123402.0
2020-02-27 11:20:00,36.0,36.0,35.78,35.8,176265.0,32.7499,32.7499,32.5497,32.5679,176265.0
2020-02-27 11:25:00,35.8,35.83,35.67,35.71,148286.0,32.5679,32.5952,32.4497,32.486,148286.0
2020-02-27 11:30:00,35.72,35.84,35.7,35.7,102541.0,32.4951,32.6043,32.4769,32.4769,102541.0
2020-02-27 11:35:00,35.71,35.77,35.61,35.64,90746.0,32.486,32.5406,32.3951,32.4224,90746.0
2020-02-27 11:40:00,35.64,35.75,35.62,35.64,85960.0,32.4224,32.5224,32.4042,32.4224,85960.0
2020-02-27 11:45:00,35.63,35.77,35.56,35.74,168700.0,32.4133,32.5406,32.3496,32.5133,168700.0
2020-02-27 11:50:00,35.73,35.79,35.67,35.79,85357.0,32.5042,32.5588,32.4497,32.5588,85357.0
2020-02-27 11:55:00,35.79,35.9,35.74,35.88,89352.0,32.5588,32.6589,32.5133,32.6407,89352.0
2020-02-27 12:00:00,35.87,35.93,35.82,35.86,81722.0,32.6316,32.6862,32.5861,32.6225,81722.0
2020-02-27 12:05:00,35.85,35.99,35.82,35.97,68007.0,32.6134,32.7408,32.5861,32.7226,68007.0
2020-02-27 12:10:00,35.97,36.1,35.97,36.09,66475.0,32.7226,32.8408,32.7226,32.8317,66475.0
2020-02-27 12:15:00,36.08,36.11,36.02,36.1,113094.0,32.8226,32.8499,32.7681,32.8408,113094.0
2020-02-27 12:20:00,36.09,36.09,35.86,35.94,100475.0,32.8317,32.8317,32.6225,32.6953,100475.0
2020-02-27 12:25:00,35.94,36.06,35.93,36.05,79837.0,32.6953,32.8044,32.6862,32.7953,79837.0
2020-02-27 12:30:00,36.04,36.12,36.02,36.06,96301.0,32.7862,32.859,32.7681,32.8044,96301.0
2020-02-27 12:35:00,36.06,36.26,36.06,36.25,133462.0,32.8044,32.9864,32.8044,32.9773,133462.0
2020-02-27 12:40:00,36.25,36.28,36.17,36.19,87282.0,32.9773,33.0046,32.9045,32.9227,87282.0
2020-02-27 12:45:00,36.18,36.21,36.12,36.21,58931.0,32.9136,32.9409,32.859,32.9409,58931.0
2020-02-27 12:50:00,36.21,36.23,36.12,36.16,73611.0,32.9409,32.9591,32.859,32.8954,73611.0
2020-02-27 12:55:00,36.16,36.19,36.05,36.06,76344.0,32.8954,32.9227,32.7953,32.8044,76344.0
2020-02-27 13:00:00,36.05,36.14,35.99,36.13,75650.0,32.7953,32.8772,32.7408,32.8681,75650.0
2020-02-27 13:05:00,36.13,36.13,36.05,36.1,74007.0,32.8681,32.8681,32.7953,32.8408,74007.0
2020-02-27 13:10:00,36.09,36.16,36.08,36.14,71836.0,32.8317,32.8954,32.8226,32.8772,71836.0
2020-02-27 13:15:00,36.14,36.16,36.04,36.05,121598.0,32.8772,32.8954,32.7862,32.7953,121598.0
2020-02-27 13:20:00,36.05,36.09,36.0,36.02,67229.0,32.7953,32.8317,32.7499,32.7681,67229.0
2020-02-27 13:25:00,36.02,36.1,35.96,35.97,77015.0,32.7681,32.8408,32.7135,32.7226,77015.0
2020-02-27 13:30:00,35.96,36.01,35.91,35.93,73537.0,32.7135,32.759,32.668,32.6862,73537.0
2020-02-27 13:35:00,35.92,35.93,35.77,35.85,90685.0,32.6771,32.6862,32.5406,32.6134,90685.0
2020-02-27 13:40:00,35.85,35.9,35.6,35.7,207037.0,32.6134,32.6589,32.386,32.4769,207037.0
2020-02-27 13:45:00,35.71,35.84,35.69,35.8,106832.0,32.486,32.6043,32.4678,32.5679,106832.0
2020-02-27 13:50:00,35.8,35.92,35.7,35.9,94144.0,32.5679,32.6771,32.4769,32.6589,94144.0
2020-02-27 13:55:00,35.89,35.9,35.66,35.71,131552.0,32.6498,32.6589,32.4406,32.486,131552.0
2020-02-27 14:00:00,35.71,35.77,35.64,35.69,108535.0,32.486,32.5406,32.4224,32.4678,108535.0
2020-02-27 14:05:00,35.69,35.73,35.59,35.63,67079.0,32.4678,32.5042,32.3769,32.4133,67079.0
2020-02-27 14:10:00,35.62,35.72,35.58,35.71,79637.0,32.4042,32.4951,32.3678,32.486,79637.0
2020-02-27 14:15:00,35.71,35.76,35.57,35.57,104642.0,32.486,32.5315,32.3587,32.3587,104642.0
2020-02-27 14:20:00,35.58,35.74,35.58,35.73,77538.0,32.3678,32.5133,32.3678,32.5042,77538.0
2020-02-27 14:25:00,35.73,35.83,35.69,35.82,68217.0,32.5042,32.5952,32.4678,32.5861,68217.0
2020-02-27 14:30:00,35.81,35.82,35.71,35.75,75771.0,32.577,32.5861,32.486,32.5224,75771.0
2020-02-27 14:35:00,35.75,35.8,35.72,35.72,73694.0,32.5224,32.5679,32.4951,32.4951,73694.0
2020-02-27 14:40:00,35.73,35.76,35.69,35.76,131018.0,32.5042,32.5315,32.4678,32.5315,131018.0
2020-02-27 14:45:00,35.75,35.75,35.65,35.72,73836.0,32.5224,32.5224,32.4315,32.4951,73836.0
2020-02-27 14:50:00,35.72,35.75,35.66,35.7,111648.0,32.4951,32.5224,32.4406,32.4769,111648.0
2020-02-27 14:55:00,35.69,35.69,35.6,35.62,61927.0,32.4678,32.4678,32.386,32.4042,61927.0
2020-02-27 15:00:00,35.62,35.63,35.36,35.49,230685.0,32.4042,32.4133,32.1676,32.2859,230685.0
2020-02-27 15:05:00,35.49,35.6,35.46,35.54,277123.0,32.2859,32.386,32.2586,32.3314,277123.0
2020-02-27 15:10:00,35.55,35.72,35.55,35.63,265857.0,32.3405,32.4951,32.3405,32.4133,265857.0
2020-02-27 15:15:00,35.66,35.67,35.55,35.57,179257.0,32.4406,32.4497,32.3405,32.3587,179257.0
2020-02-27 15:20:00,35.57,35.65,35.56,35.58,138009.0,32.3587,32.4315,32.3496,32.3678,138009.0
2020-02-27 15:25:00,35.58,35.61,35.47,35.48,107770.0,32.3678,32.3951,32.2677,32.2768,107770.0
2020-02-27 15:30:00,35.48,35.51,35.41,35.49,157823.0,32.2768,32.3041,32.2131,32.2859,157823.0
2020-02-27 15:35:00,35.48,35.53,35.45,35.48,143529.0,32.2768,32.3223,32.2495,32.2768,143529.0
2020-02-27 15:40:00,35.49,35.51,35.41,35.41,118254.0,32.2859,32.3041,32.2131,32.2131,118254.0
2020-02-27 15:45:00,35.41,35.47,35.37,35.42,159103.0,32.2131,32.2677,32.1767,32.2222,159103.0
2020-02-27 15:50:00,35.42,35.43,35.22,35.23,422713.0,32.2222,32.2313,32.0403,32.0494,422713.0
2020-02-27 15:55:00,35.21,35.29,35.01,35.02,667761.0,32.0312,32.104,31.8492,31.8583,667761.0
2020-02-28 09:30:00,34.25,34.72,33.92,34.49,341559.0,31.3018,31.7313,31.0002,31.5211,341559.0
2020-02-28 09:35:00,34.48,34.51,34.24,34.4,195672.0,31.512,31.5394,31.2926,31.4389,195672.0
2020-02-28 09:40:00,34.39,34.43,34.15,34.15,199917.0,31.4297,31.4663,31.2104,31.2104,199917.0
2020-02-28 09:45:00,34.14,34.34,34.04,34.11,181860.0,31.2012,31.384,31.1098,31.1738,181860.0
2020-02-28 09:50:00,34.11,34.32,34.07,34.17,146164.0,31.1738,31.3657,31.1373,31.2287,146164.0
2020-02-28 09:55:00,34.17,34.17,33.94,34.13,204777.0,31.2287,31.2287,31.0185,31.1921,204777.0
2020-02-28 10:00:00,34.12,34.13,33.86,33.86,365510.0,31.183,31.1921,30.9453,30.9453,365510.0
2020-02-28 10:05:00,33.88,34.1,33.86,34.08,293691.0,30.9636,31.1647,30.9453,31.1464,293691.0
2020-02-28 10:10:00,34.08,34.1,33.89,33.98,214196.0,31.1464,31.1647,30.9728,31.055,214196.0
2020-02-28 10:15:00,33.98,34.29,33.96,34.22,347957.0,31.055,31.3383,31.0367,31.2744,347957.0
2020-02-28 10:20:00,34.21,34.23,34.04,34.11,105890.0,31.2652,31.2835,31.1098,31.1738,105890.0
2020-02-28 10:25:00,34.12,34.25,33.87,33.87,179882.0,31.183,31.3018,30.9545,30.9545,179882.0
2020-02-28 10:30:00,33.87,34.1,33.87,34.07,111070.0,30.9545,31.1647,30.9545,31.1373,111070.0
2020-02-28 10:35:00,34.08,34.13,33.88,33.94,90251.0,31.1464,31.1921,30.9636,31.0185,90251.0
2020-02-28 10:40:00,33.95,33.99,33.88,33.89,93218.0,31.0276,31.0641,30.9636,30.9728,93218.0
2020-02-28 10:45:00,33.9,33.96,33.78,33.84,119012.0,30.9819,31.0367,30.8722,30.9271,119012.0
2020-02-28 10:50:00,33.84,34.17,33.81,34.15,98932.0,30.9271,31.2287,30.8996,31.2104,98932.0
2020-02-28 10:55:00,34.16,34.19,34.01,34.1,104428.0,31.2195,31.2469,31.0824,31.1647,104428.0
2020-02-28 11:00:00,34.09,34.13,33.91,33.97,128748.0,31.1555,31.1921,30.991,31.0459,128748.0
2020-02-28 11:05:00,33.97,33.97,33.71,33.75,79278.0,31.0459,31.0459,30.8083,30.8448,79278.0
2020-02-28 11:10:00,33.76,33.95,33.75,33.92,76361.0,30.8539,31.0276,30.8448,31.0002,76361.0
2020-02-28 11:15:00,33.91,34.08,33.88,34.07,98427.0,30.991,31.1464,30.9636,31.1373,98427.0
2020-02-28 11:20:00,34.07,34.09,33.94,34.02,92495.0,31.1373,31.1555,31.0185,31.0916,92495.0
2020-02-28 11:25:00,34.02,34.09,33.87,34.08,109960.0,31.0916,31.1555,30.9545,31.1464,109960.0
2020-02-28 11:30:00,34.09,34.18,34.03,34.05,117329.0,31.1555,31.2378,31.1007,31.119,117329.0
2020-02-28 11:35:00,34.05,34.31,34.04,34.27,135659.0,31.119,31.3566,31.1098,31.32,135659.0
2020-02-28 11:40:00,34.27,34.52,34.22,34.38,149066.0,31.32,31.5485,31.2744,31.4206,149066.0
2020-02-28 11:45:00,34.38,34.38,34.18,34.26,115544.0,31.4206,31.4206,31.2378,31.3109,115544.0
2020-02-28 11:50:00,34.26,34.32,34.1,34.17,113189.0,31.3109,31.3657,31.1647,31.2287,113189.0
2020-02-28 11:55:00,34.16,34.25,34.05,34.2,129199.0,31.2195,31.3018,31.119,31.2561,129199.0
2020-02-28 12:00:00,34.19,34.22,34.0,34.08,67654.0,31.2469,31.2744,31.0733,31.1464,67654.0
2020-02-28 12:05:00,34.07,34.23,34.07,34.17,65048.0,31.1373,31.2835,31.1373,31.2287,65048.0
2020-02-28 12:10:00,34.18,34.21,34.07,34.08,93645.0,31.2378,31.2652,31.1373,31.1464,93645.0
2020-02-28 12:15:00,34.07,34.17,33.99,34.13,66650.0,31.1373,31.2287,31.0641,31.1921,66650.0
2020-02-28 12:20:00,34.13,34.26,34.13,34.14,120234.0,31.1921,31.3109,31.1921,31.2012,120234.0
2020-02-28 12:25:00,34.14,34.32,34.09,34.32,51800.0,31.2012,31.3657,31.1555,31.3657,51800.0
2020-02-28 12:30:00,34.32,34.45,34.3,34.37,86231.0,31.3657,31.4846,31.3475,31.4114,86231.0
2020-02-28 12:35:00,34.37,34.46,34.26,34.37,89855.0,31.4114,31.4937,31.3109,31.4114,89855.0
2020-02-28 12:40:00,34.37,34.45,34.28,34.29,73905.0,31.4114,31.4846,31.3292,31.3383,73905.0
2020-02-28 12:45:00,34.3,34.32,34.16,34.23,65852.0,31.3475,31.3657,31.2195,31.2835,65852.0
2020-02-28 12:50:00,34.22,34.37,34.21,34.37,56971.0,31.2744,31.4114,31.2652,31.4114,56971.0
2020-02-28 12:55:00,34.37,34.47,34.34,34.44,72975.0,31.4114,31.5028,31.384,31.4754,72975.0
2020-02-28 13:00:00,34.45,34.49,34.31,34.33,103745.0,31.4846,31.5211,31.3566,31.3749,103745.0
2020-02-28 13:05:00,34.33,34.51,34.33,34.49,88137.0,31.3749,31.5394,31.3749,31.5211,88137.0
2020-02-28 13:10:00,34.49,34.49,34.22,34.23,60743.0,31.5211,31.5211,31.2744,31.2835,60743.0
2020-02-28 13:15:00,34.22,34.42,34.19,34.34,76178.0,31.2744,31.4571,31.2469,31.384,76178.0
2020-02-28 13:20:00,34.33,34.39,34.27,34.3,81458.0,31.3749,31.4297,31.32,31.3475,81458.0
2020-02-28 13:25:00,34.31,34.39,34.27,34.27,61103.0,31.3566,31.4297,31.32,31.32,61103.0
2020-02-28 13:30:00,34.27,34.28,34.09,34.11,146593.0,31.32,31.3292,31.1555,31.1738,146593.0
2020-02-28 13:35:00,34.1,34.16,34.07,34.12,107586.0,31.1647,31.2195,31.1373,31.183,107586.0
2020-02-28 13:40:00,34.1,34.1,33.95,33.98,84285.0,31.1647,31.1647,31.0276,31.055,84285.0
2020-02-28 13:45:00,33.98,34.02,33.89,34.02,90102.0,31.055,31.0916,30.9728,31.0916,90102.0
2020-02-28 13:50:00,34.02,34.03,33.92,33.97,114007.0,31.0916,31.1007,31.0002,31.0459,114007.0
2020-02-28 13:55:00,33.97,34.11,33.95,34.07,118797.0,31.0459,31.1738,31.0276,31.1373,118797.0
2020-02-28 14:00:00,34.05,34.06,33.92,33.93,188276.0,31.119,31.1281,31.0002,31.0093,188276.0
2020-02-28 14:05:00,33.94,34.05,33.93,34.05,208141.0,31.0185,31.119,31.0093,31.119,208141.0
2020-02-28 14:10:00,34.05,34.25,34.05,34.19,168667.0,31.119,31.3018,31.119,31.2469,168667.0
2020-02-28 14:15:00,34.18,34.3,34.14,34.28,170951.0,31.2378,31.3475,31.2012,31.3292,170951.0
2020-02-28 14:20:00,34.28,34.42,34.22,34.33,199807.0,31.3292,31.4571,31.2744,31.3749,199807.0
2020-02-28 14:25:00,34.34,34.4,34.29,34.32,141295.0,31.384,31.4389,31.3383,31.3657,141295.0
2020-02-28 14:30:00,34.33,34.65,34.26,34.41,489032.0,31.3749,31.6673,31.3109,31.448,489032.0
2020-02-28 14:35:00,34.41,34.45,34.27,34.35,86634.0,31.448,31.4846,31.32,31.3932,86634.0
2020-02-28 14:40:00,34.35,34.61,34.34,34.59,117829.0,31.3932,31.6308,31.384,31.6125,117829.0
2020-02-28 14:45:00,34.58,34.63,34.46,34.49,109534.0,31.6034,31.6491,31.4937,31.5211,109534.0
2020-02-28 14:50:00,34.5,34.56,34.36,34.4,94634.0,31.5302,31.5851,31.4023,31.4389,94634.0
2020-02-28 14:55:00,34.4,34.42,34.25,34.32,87092.0,31.4389,31.4571,31.3018,31.3657,87092.0
2020-02-28 15:00:00,34.33,34.34,34.18,34.18,99825.0,31.3749,31.384,31.2378,31.2378,99825.0
2020-02-28 15:05:00,34.17,34.24,34.1,34.15,100427.0,31.2287,31.2926,31.1647,31.2104,100427.0
2020-02-28 15:10:00,34.14,34.21,34.1,34.18,139402.0,31.2012,31.2652,31.1647,31.2378,139402.0
2020-02-28 15:15:00,34.18,34.35,34.14,34.24,167009.0,31.2378,31.3932,31.2012,31.2926,167009.0
2020-02-28 15:20:00,34.25,34.26,34.1,34.12,172319.0,31.3018,31.3109,31.1647,31.183,172319.0
2020-02-28 15:25:00,34.13,34.2,33.98,33.98,174135.0,31.1921,31.2561,31.055,31.055,174135.0
2020-02-28 15:30:00,33.98,34.15,33.97,34.02,262098.0,31.055,31.2104,31.0459,31.0916,262098.0
2020-02-28 15:35:00,34.02,34.07,33.98,34.04,195177.0,31.0916,31.1373,31.055,31.1098,195177.0
2020-02-28 15:40:00,34.04,34.07,33.89,33.9,244213.0,31.1098,31.1373,30.9728,30.9819,244213.0
2020-02-28 15:45:00,33.9,34.17,33.9,34.17,298006.0,30.9819,31.2287,30.9819,31.2287,298006.0
2020-02-28 15:50:00,34.17,34.46,34.09,34.44,551477.0,31.2287,31.4937,31.1555,31.4754,551477.0
2020-02-28 15:55:00,34.45,34.77,34.36,34.77,1019070.0,31.4846,31.777,31.4023,31.777,1019070.0
2020-03-02 09:30:00,34.62,34.68,34.36,34.41,331628.0,31.6399,31.6948,31.4023,31.448,331628.0
2020-03-02 09:35:00,34.38,34.51,34.35,34.49,170016.0,31.4206,31.5394,31.3932,31.5211,170016.0
2020-03-02 09:40:00,34.48,34.72,34.46,34.66,275894.0,31.512,31.7313,31.4937,31.6765,275894.0
2020-03-02 09:45:00,34.66,34.76,34.62,34.68,275530.0,31.6765,31.7679,31.6399,31.6948,275530.0
2020-03-02 09:50:00,34.68,34.75,34.63,34.69,229905.0,31.6948,31.7587,31.6491,31.7039,229905.0
2020-03-02 09:55:00,34.69,34.74,34.58,34.61,229213.0,31.7039,31.7496,31.6034,31.6308,229213.0
2020-03-02 10:00:00,34.61,34.7,34.46,34.49,119284.0,31.6308,31.713,31.4937,31.5211,119284.0
2020-03-02 10:05:00,34.48,34.48,34.27,34.31,116070.0,31.512,31.512,31.32,31.3566,116070.0
2020-03-02 10:10:00,34.3,34.57,34.3,34.57,154880.0,31.3475,31.5942,31.3475,31.5942,154880.0
2020-03-02 10:15:00,34.58,34.64,34.5,34.64,109054.0,31.6034,31.6582,31.5302,31.6582,109054.0
2020-03-02 10:20:00,34.65,34.66,34.48,34.57,98068.0,31.6673,31.6765,31.512,31.5942,98068.0
2020-03-02 10:25:00,34.57,34.76,34.54,34.71,91049.0,31.5942,31.7679,31.5668,31.7222,91049.0
2020-03-02 10:30:00,34.72,34.78,34.57,34.68,105737.0,31.7313,31.7861,31.5942,31.6948,105737.0
2020-03-02 10:35:00,34.67,34.85,34.67,34.82,97803.0,31.6856,31.8501,31.6856,31.8227,97803.0
2020-03-02 10:40:00,34.83,34.89,34.8,34.86,98733.0,31.8318,31.8867,31.8044,31.8593,98733.0
2020-03-02 10:45:00,34.87,34.99,34.86,34.99,78866.0,31.8684,31.9781,31.8593,31.9781,78866.0
2020-03-02 10:50:00,34.98,35.07,34.96,35.02,119045.0,31.9689,32.0512,31.9507,32.0055,119045.0
2020-03-02 10:55:00,35.03,35.07,34.82,34.82,131203.0,32.0146,32.0512,31.8227,31.8227,131203.0
2020-03-02 11:00:00,34.82,34.91,34.77,34.89,114019.0,31.8227,31.905,31.777,31.8867,114019.0
2020-03-02 11:05:00,34.87,34.91,34.8,34.89,105641.0,31.8684,31.905,31.8044,31.8867,105641.0
2020-03-02 11:10:00,34.9,35.16,34.88,35.14,176514.0,31.8958,32.1334,31.8775,32.1152,176514.0
2020-03-02 11:15:00,35.14,35.19,35.04,35.09,177823.0,32.1152,32.1609,32.0238,32.0695,177823.0
2020-03-02 11:20:00,35.09,35.24,35.09,35.19,291325.0,32.0695,32.2065,32.0695,32.1609,291325.0
2020-03-02 11:25:00,35.2,35.34,35.17,35.3,141126.0,32.17,32.2979,32.1426,32.2614,141126.0
2020-03-02 11:30:00,35.3,35.36,35.23,35.25,156787.0,32.2614,32.3162,32.1974,32.2157,156787.0
2020-03-02 11:35:00,35.25,35.44,35.23,35.4,130119.0,32.2157,32.3893,32.1974,32.3528,130119.0
2020-03-02 11:40:00,35.4,35.4,35.25,35.33,80457.0,32.3528,32.3528,32.2157,32.2888,80457.0
2020-03-02 11:45:00,35.33,35.37,35.28,35.34,67637.0,32.2888,32.3254,32.2431,32.2979,67637.0
2020-03-02 11:50:00,35.34,35.43,35.3,35.39,64720.0,32.2979,32.3802,32.2614,32.3436,64720.0
2020-03-02 11:55:00,35.39,35.49,35.39,35.48,85519.0,32.3436,32.435,32.3436,32.4259,85519.0
2020-03-02 12:00:00,35.49,35.52,35.44,35.48,51061.0,32.435,32.4624,32.3893,32.4259,51061.0
2020-03-02 12:05:00,35.48,35.55,35.45,35.48,66225.0,32.4259,32.4899,32.3985,32.4259,66225.0
2020-03-02 12:10:00,35.48,35.52,35.42,35.45,63054.0,32.4259,32.4624,32.3711,32.3985,63054.0
2020-03-02 12:15:00,35.46,35.46,35.36,35.41,71819.0,32.4076,32.4076,32.3162,32.3619,71819.0
2020-03-02 12:20:00,35.4,35.45,35.31,35.35,89142.0,32.3528,32.3985,32.2705,32.3071,89142.0
2020-03-02 12:25:00,35.34,35.42,35.34,35.41,117249.0,32.2979,32.3711,32.2979,32.3619,117249.0
2020-03-02 12:30:00,35.41,35.55,35.38,35.51,102938.0,32.3619,32.4899,32.3345,32.4533,102938.0
2020-03-02 12:35:00,35.52,35.62,35.52,35.58,66520.0,32.4624,32.5538,32.4624,32.5173,66520.0
2020-03-02 12:40:00,35.59,35.63,35.51,35.55,68649.0,32.5264,32.563,32.4533,32.4899,68649.0
2020-03-02 12:45:00,35.56,35.61,35.55,35.56,67187.0,32.499,32.5447,32.4899,32.499,67187.0
2020-03-02 12:50:00,35.57,35.62,35.51,35.6,78696.0,32.5081,32.5538,32.4533,32.5356,78696.0
2020-03-02 12:55:00,35.61,35.63,35.54,35.6,58968.0,32.5447,32.563,32.4807,32.5356,58968.0
2020-03-02 13:00:00,35.6,35.65,35.55,35.63,89470.0,32.5356,32.5813,32.4899,32.563,89470.0
2020-03-02 13:05:00,35.62,35.62,35.49,35.52,81900.0,32.5538,32.5538,32.435,32.4624,81900.0
2020-03-02 13:10:00,35.53,35.58,35.5,35.57,63428.0,32.4716,32.5173,32.4442,32.5081,63428.0
2020-03-02 13:15:00,35.57,35.59,35.42,35.43,60700.0,32.5081,32.5264,32.3711,32.3802,60700.0
2020-03-02 13:20:00,35.44,35.49,35.37,35.38,72537.0,32.3893,32.435,32.3254,32.3345,72537.0
2020-03-02 13:25:00,35.37,35.39,35.26,35.32,73078.0,32.3254,32.3436,32.2248,32.2797,73078.0
2020-03-02 13:30:00,35.32,35.35,35.25,35.34,61459.0,32.2797,32.3071,32.2157,32.2979,61459.0
2020-03-02 13:35:00,35.33,35.43,35.32,35.43,55381.0,32.2888,32.3802,32.2797,32.3802,55381.0
2020-03-02 13:40:00,35.43,35.43,35.36,35.43,56237.0,32.3802,32.3802,32.3162,32.3802,56237.0
2020-03-02 13:45:00,35.43,35.44,35.31,35.32,62753.0,32.3802,32.3893,32.2705,32.2797,62753.0
2020-03-02 13:50:00,35.32,35.38,35.27,35.29,73097.0,32.2797,32.3345,32.234,32.2522,73097.0
2020-03-02 13:55:00,35.3,35.42,35.29,35.42,61054.0,32.2614,32.3711,32.2522,32.3711,61054.0
2020-03-02 14:00:00,35.42,35.48,35.39,35.44,80034.0,32.3711,32.4259,32.3436,32.3893,80034.0
2020-03-02 14:05:00,35.45,35.45,35.32,35.39,126721.0,32.3985,32.3985,32.2797,32.3436,126721.0
2020-03-02 14:10:00,35.38,35.39,35.33,35.38,94797.0,32.3345,32.3436,32.2888,32.3345,94797.0
2020-03-02 14:15:00,35.38,35.38,35.3,35.31,72901.0,32.3345,32.3345,32.2614,32.2705,72901.0
2020-03-02 14:20:00,35.31,35.33,35.26,35.26,77198.0,32.2705,32.2888,32.2248,32.2248,77198.0
2020-03-02 14:25:00,35.26,35.27,35.13,35.14,145742.0,32.2248,32.234,32.106,32.1152,145742.0
2020-03-02 14:30:00,35.15,35.21,35.12,35.13,75608.0,32.1243,32.1791,32.0969,32.106,75608.0
2020-03-02 14:35:00,35.13,35.15,35.05,35.08,72697.0,32.106,32.1243,32.0329,32.0603,72697.0
2020-03-02 14:40:00,35.07,35.07,34.96,35.04,107365.0,32.0512,32.0512,31.9507,32.0238,107365.0
2020-03-02 14:45:00,35.03,35.24,35.01,35.23,136187.0,32.0146,32.2065,31.9963,32.1974,136187.0
2020-03-02 14:50:00,35.22,35.3,35.19,35.25,145630.0,32.1883,32.2614,32.1609,32.2157,145630.0
2020-03-02 14:55:00,35.24,35.26,35.16,35.18,102472.0,32.2065,32.2248,32.1334,32.1517,102472.0
2020-03-02 15:00:00,35.19,35.29,35.17,35.26,128043.0,32.1609,32.2522,32.1426,32.2248,128043.0
2020-03-02 15:05:00,35.25,35.34,35.23,35.3,84712.0,32.2157,32.2979,32.1974,32.2614,84712.0
2020-03-02 15:10:00,35.3,35.36,35.27,35.36,79752.0,32.2614,32.3162,32.234,32.3162,79752.0
2020-03-02 15:15:00,35.35,35.38,35.29,35.31,81129.0,32.3071,32.3345,32.2522,32.2705,81129.0
2020-03-02 15:20:00,35.31,35.51,35.3,35.51,125597.0,32.2705,32.4533,32.2614,32.4533,125597.0
2020-03-02 15:25:00,35.51,35.52,35.45,35.48,113610.0,32.4533,32.4624,32.3985,32.4259,113610.0
2020-03-02 15:30:00,35.48,35.52,35.44,35.5,133626.0,32.4259,32.4624,32.3893,32.4442,133626.0
2020-03-02 15:35:00,35.51,35.63,35.5,35.62,153218.0,32.4533,32.563,32.4442,32.5538,153218.0
2020-03-02 15:40:00,35.62,35.64,35.56,35.59,180583.0,32.5538,32.5721,32.499,32.5264,180583.0
2020-03-02 15:45:00,35.6,35.73,35.56,35.7,302253.0,32.5356,32.6544,32.499,32.627,302253.0
2020-03-02 15:50:00,35.7,35.91,35.7,35.89,360721.0,32.627,32.8189,32.627,32.8006,360721.0
2020-03-02 15:55:00,35.88,35.97,35.8,35.95,819471.0,32.7915,32.8737,32.7183,32.8554,819471.0
2020-03-03 09:30:00,35.73,36.3,35.66,36.26,506136.0,32.6544,33.1753,32.5904,33.1387,506136.0
2020-03-03 09:35:00,36.3,36.45,36.23,36.4,264894.0,33.1753,33.3124,33.1113,33.2667,264894.0
2020-03-03 09:40:00,36.41,36.71,36.33,36.67,274312.0,33.2758,33.55,33.2027,33.5135,274312.0
2020-03-03 09:45:00,36.67,36.73,36.49,36.63,271318.0,33.5135,33.5683,33.3489,33.4769,271318.0
2020-03-03 09:50:00,36.62,36.67,36.5,36.57,162027.0,33.4678,33.5135,33.3581,33.4221,162027.0
2020-03-03 09:55:00,36.57,36.69,36.53,36.6,255311.0,33.4221,33.5317,33.3855,33.4495,255311.0
2020-03-03 10:00:00,36.6,37.38,36.59,37.09,555582.0,33.4495,34.1623,33.4403,33.8973,555582.0
2020-03-03 10:05:00,37.09,37.15,36.83,36.92,267879.0,33.8973,33.9521,33.6597,33.7419,267879.0
2020-03-03 10:10:00,36.93,36.98,36.83,36.87,294820.0,33.7511,33.7968,33.6597,33.6962,294820.0
2020-03-03 10:15:00,36.89,37.12,36.67,36.95,296536.0,33.7145,33.9247,33.5135,33.7694,296536.0
2020-03-03 10:20:00,36.95,37.16,36.88,37.15,201757.0,33.7694,33.9613,33.7054,33.9521,201757.0
2020-03-03 10:25:00,37.14,37.37,36.96,37.24,335109.0,33.943,34.1532,33.7785,34.0344,335109.0
2020-03-03 10:30:00,37.23,37.34,37.07,37.16,188490.0,34.0253,34.1258,33.879,33.9613,188490.0
2020-03-03 10:35:00,37.16,37.36,37.14,37.26,158270.0,33.9613,34.1441,33.943,34.0527,158270.0
2020-03-03 10:40:00,37.25,37.42,37.2,37.29,206236.0,34.0435,34.1989,33.9978,34.0801,206236.0
2020-03-03 10:45:00,37.27,37.36,37.11,37.17,160024.0,34.0618,34.1441,33.9156,33.9704,160024.0
2020-03-03 10:50:00,37.17,37.23,37.11,37.19,107986.0,33.9704,34.0253,33.9156,33.9887,107986.0
2020-03-03 10:55:00,37.19,37.35,37.17,37.31,130326.0,33.9887,34.1349,33.9704,34.0984,130326.0
2020-03-03 11:00:00,37.3,37.35,37.14,37.23,178016.0,34.0892,34.1349,33.943,34.0253,178016.0
2020-03-03 11:05:00,37.23,37.23,36.95,37.0,137550.0,34.0253,34.0253,33.7694,33.815,137550.0
2020-03-03 11:10:00,37.0,37.03,36.77,36.79,174968.0,33.815,33.8425,33.6048,33.6231,174968.0
2020-03-03 11:15:00,36.79,37.07,36.79,37.0,157470.0,33.6231,33.879,33.6231,33.815,157470.0
2020-03-03 11:20:00,37.0,37.11,36.77,36.81,231351.0,33.815,33.9156,33.6048,33.6414,231351.0
2020-03-03 11:25:00,36.8,36.87,36.68,36.7,296356.0,33.6323,33.6962,33.5226,33.5409,296356.0
2020-03-03 11:30:00,36.69,36.8,36.61,36.79,210792.0,33.5317,33.6323,33.4586,33.6231,210792.0
2020-03-03 11:35:00,36.78,36.89,36.64,36.88,220631.0,33.614,33.7145,33.486,33.7054,220631.0
2020-03-03 11:40:00,36.89,36.99,36.83,36.96,110133.0,33.7145,33.8059,33.6597,33.7785,110133.0
2020-03-03 11:45:00,36.96,36.98,36.81,36.86,128200.0,33.7785,33.7968,33.6414,33.6871,128200.0
2020-03-03 11:50:00,36.87,37.07,36.87,37.04,116669.0,33.6962,33.879,33.6962,33.8516,116669.0
2020-03-03 11:55:00,37.04,37.16,37.02,37.16,76543.0,33.8516,33.9613,33.8333,33.9613,76543.0
2020-03-03 12:00:00,37.15,37.15,37.05,37.15,91015.0,33.9521,33.9521,33.8607,33.9521,91015.0
2020-03-03 12:05:00,37.14,37.19,37.08,37.17,119780.0,33.943,33.9887,33.8882,33.9704,119780.0
2020-03-03 12:10:00,37.17,37.18,36.95,36.97,84249.0,33.9704,33.9796,33.7694,33.7876,84249.0
2020-03-03 12:15:00,36.97,36.98,36.89,36.97,82977.0,33.7876,33.7968,33.7145,33.7876,82977.0
2020-03-03 12:20:00,36.97,37.02,36.91,37.02,81210.0,33.7876,33.8333,33.7328,33.8333,81210.0
2020-03-03 12:25:00,37.03,37.05,36.85,36.91,70913.0,33.8425,33.8607,33.678,33.7328,70913.0
2020-03-03 12:30:00,36.92,36.97,36.89,36.95,98090.0,33.7419,33.7876,33.7145,33.7694,98090.0
2020-03-03 12:35:00,36.96,37.06,36.92,37.05,67071.0,33.7785,33.8699,33.7419,33.8607,67071.0
2020-03-03 12:40:00,37.05,37.1,36.97,37.01,63243.0,33.8607,33.9064,33.7876,33.8242,63243.0
2020-03-03 12:45:00,37.01,37.14,36.99,37.09,82829.0,33.8242,33.943,33.8059,33.8973,82829.0
2020-03-03 12:50:00,37.1,37.1,36.98,37.0,70916.0,33.9064,33.9064,33.7968,33.815,70916.0
2020-03-03 12:55:00,37.0,37.04,36.94,37.01,69113.0,33.815,33.8516,33.7602,33.8242,69113.0
2020-03-03 13:00:00,37.0,37.0,36.9,36.96,102926.0,33.815,33.815,33.7237,33.7785,102926.0
2020-03-03 13:05:00,36.97,37.06,36.92,37.0,139032.0,33.7876,33.8699,33.7419,33.815,139032.0
2020-03-03 13:10:00,36.99,37.06,36.92,36.93,112800.0,33.8059,33.8699,33.7419,33.7511,112800.0
2020-03-03 13:15:00,36.94,37.01,36.89,36.95,156024.0,33.7602,33.8242,33.7145,33.7694,156024.0
2020-03-03 13:20:00,36.94,37.0,36.8,36.84,137613.0,33.7602,33.815,33.6323,33.6688,137613.0
2020-03-03 13:25:00,36.84,36.89,36.71,36.83,122359.0,33.6688,33.7145,33.55,33.6597,122359.0
2020-03-03 13:30:00,36.83,36.88,36.71,36.87,115553.0,33.6597,33.7054,33.55,33.6962,115553.0
2020-03-03 13:35:00,36.87,36.92,36.81,36.87,119704.0,33.6962,33.7419,33.6414,33.6962,119704.0
2020-03-03 13:40:00,36.87,36.87,36.53,36.53,141973.0,33.6962,33.6962,33.3855,33.3855,141973.0
2020-03-03 13:45:00,36.53,36.64,36.51,36.52,136822.0,33.3855,33.486,33.3672,33.3764,136822.0
2020-03-03 13:50:00,36.52,36.6,36.46,36.51,106932.0,33.3764,33.4495,33.3215,33.3672,106932.0
2020-03-03 13:55:00,36.51,36.65,36.5,36.53,135723.0,33.3672,33.4952,33.3581,33.3855,135723.0
2020-03-03 14:00:00,36.53,36.61,36.39,36.41,153794.0,33.3855,33.4586,33.2576,33.2758,153794.0
2020-03-03 14:05:00,36.42,36.43,36.17,36.19,148821.0,33.285,33.2941,33.0565,33.0748,148821.0
2020-03-03 14:10:00,36.19,36.4,36.17,36.4,284609.0,33.0748,33.2667,33.0565,33.2667,284609.0
2020-03-03 14:15:00,36.39,36.45,36.14,36.2,237889.0,33.2576,33.3124,33.0291,33.0839,237889.0
2020-03-03 14:20:00,36.19,36.32,36.08,36.15,185504.0,33.0748,33.1936,32.9742,33.0382,185504.0
2020-03-03 14:25:00,36.15,36.51,36.12,36.44,225502.0,33.0382,33.3672,33.0108,33.3033,225502.0
2020-03-03 14:30:00,36.43,36.56,36.37,36.52,180095.0,33.2941,33.4129,33.2393,33.3764,180095.0
2020-03-03 14:35:00,36.52,36.55,36.38,36.4,162893.0,33.3764,33.4038,33.2484,33.2667,162893.0
2020-03-03 14:40:00,36.4,36.45,36.33,36.4,163764.0,33.2667,33.3124,33.2027,33.2667,163764.0
2020-03-03 14:45:00,36.4,36.65,36.38,36.63,186199.0,33.2667,33.4952,33.2484,33.4769,186199.0
2020-03-03 14:50:00,36.63,36.69,36.49,36.68,182235.0,33.4769,33.5317,33.3489,33.5226,182235.0
2020-03-03 14:55:00,36.68,36.7,36.55,36.61,191808.0,33.5226,33.5409,33.4038,33.4586,191808.0
2020-03-03 15:00:00,36.61,36.86,36.55,36.84,180685.0,33.4586,33.6871,33.4038,33.6688,180685.0
2020-03-03 15:05:00,36.83,36.86,36.75,36.81,227839.0,33.6597,33.6871,33.5866,33.6414,227839.0
2020-03-03 15:10:00,36.82,37.11,36.8,37.04,233635.0,33.6505,33.9156,33.6323,33.8516,233635.0
2020-03-03 15:15:00,37.04,37.09,36.91,37.06,209537.0,33.8516,33.8973,33.7328,33.8699,209537.0
2020-03-03 15:20:00,37.06,37.06,36.75,36.77,163713.0,33.8699,33.8699,33.5866,33.6048,163713.0
2020-03-03 15:25:00,36.76,37.06,36.76,37.04,176569.0,33.5957,33.8699,33.5957,33.8516,176569.0
2020-03-03 15:30:00,37.04,37.04,36.76,36.88,207892.0,33.8516,33.8516,33.5957,33.7054,207892.0
2020-03-03 15:35:00,36.88,36.9,36.61,36.68,249563.0,33.7054,33.7237,33.4586,33.5226,249563.0
2020-03-03 15:40:00,36.68,37.0,36.63,36.97,273314.0,33.5226,33.815,33.4769,33.7876,273314.0
2020-03-03 15:45:00,36.98,37.07,36.85,36.88,286234.0,33.7968,33.879,33.678,33.7054,286234.0
2020-03-03 15:50:00,36.89,36.89,36.6,36.83,609084.0,33.7145,33.7145,33.4495,33.6597,609084.0
2020-03-03 15:55:00,36.82,36.99,36.69,36.72,814397.0,33.6505,33.8059,33.5317,33.5592,814397.0
2020-03-04 09:30:00,37.32,37.54,37.14,37.5,312711.0,34.1075,34.3086,33.943,34.272,312711.0
2020-03-04 09:35:00,37.5,37.75,37.48,37.67,272260.0,34.272,34.5005,34.2537,34.4274,272260.0
2020-03-04 09:40:00,37.68,37.95,37.67,37.94,256027.0,34.4365,34.6833,34.4274,34.6741,256027.0
2020-03-04 09:45:00,37.94,38.03,37.81,37.89,307340.0,34.6741,34.7564,34.5553,34.6284,307340.0
2020-03-04 09:50:00,37.89,37.94,37.75,37.75,273339.0,34.6284,34.6741,34.5005,34.5005,273339.0
2020-03-04 09:55:00,37.75,37.89,37.74,37.84,172177.0,34.5005,34.6284,34.4913,34.5827,172177.0
2020-03-04 10:00:00,37.83,37.94,37.62,37.67,237955.0,34.5736,34.6741,34.3817,34.4274,237955.0
2020-03-04 10:05:00,37.68,37.84,37.58,37.77,212123.0,34.4365,34.5827,34.3451,34.5188,212123.0
2020-03-04 10:10:00,37.78,37.89,37.75,37.84,142169.0,34.5279,34.6284,34.5005,34.5827,142169.0
2020-03-04 10:15:00,37.84,37.96,37.79,37.95,130953.0,34.5827,34.6924,34.537,34.6833,130953.0
2020-03-04 10:20:00,37.95,38.0,37.88,37.91,105874.0,34.6833,34.729,34.6193,34.6467,105874.0
2020-03-04 10:25:00,37.9,37.94,37.78,37.79,147227.0,34.6376,34.6741,34.5279,34.537,147227.0
2020-03-04 10:30:00,37.8,37.81,37.73,37.77,82243.0,34.5462,34.5553,34.4822,34.5188,82243.0
2020-03-04 10:35:00,37.77,37.87,37.76,37.79,146729.0,34.5188,34.6102,34.5096,34.537,146729.0
2020-03-04 10:40:00,37.79,37.86,37.72,37.85,189129.0,34.537,34.601,34.4731,34.5919,189129.0
2020-03-04 10:45:00,37.86,37.9,37.74,37.81,106586.0,34.601,34.6376,34.4913,34.5553,106586.0
2020-03-04 10:50:00,37.81,37.85,37.75,37.77,212954.0,34.5553,34.5919,34.5005,34.5188,212954.0
2020-03-04 10:55:00,37.77,37.86,37.73,37.84,134677.0,34.5188,34.601,34.4822,34.5827,134677.0
2020-03-04 11:00:00,37.85,37.98,37.84,37.84,131688.0,34.5919,34.7107,34.5827,34.5827,131688.0
2020-03-04 11:05:00,37.85,37.96,37.8,37.85,98998.0,34.5919,34.6924,34.5462,34.5919,98998.0
2020-03-04 11:10:00,37.85,37.92,37.82,37.88,83398.0,34.5919,34.6559,34.5645,34.6193,83398.0
2020-03-04 11:15:00,37.89,37.9,37.68,37.72,108654.0,34.6284,34.6376,34.4365,34.4731,108654.0
2020-03-04 11:20:00,37.72,37.75,37.56,37.7,159264.0,34.4731,34.5005,34.3268,34.4548,159264.0
2020-03-04 11:25:00,37.7,37.72,37.64,37.67,89534.0,34.4548,34.4731,34.4,34.4274,89534.0
2020-03-04 11:30:00,37.66,37.72,37.52,37.59,129963.0,34.4182,34.4731,34.2903,34.3543,129963.0
2020-03-04 11:35:00,37.59,37.6,37.39,37.41,134138.0,34.3543,34.3634,34.1715,34.1898,134138.0
2020-03-04 11:40:00,37.41,37.56,37.38,37.55,92424.0,34.1898,34.3268,34.1623,34.3177,92424.0
2020-03-04 11:45:00,37.55,37.62,37.55,37.57,83449.0,34.3177,34.3817,34.3177,34.336,83449.0
2020-03-04 11:50:00,37.57,37.61,37.52,37.55,69603.0,34.336,34.3725,34.2903,34.3177,69603.0
2020-03-04 11:55:00,37.54,37.7,37.49,37.61,90671.0,34.3086,34.4548,34.2629,34.3725,90671.0
2020-03-04 12:00:00,37.61,37.7,37.6,37.64,59764.0,34.3725,34.4548,34.3634,34.4,59764.0
2020-03-04 12:05:00,37.64,37.67,37.57,37.66,60658.0,34.4,34.4274,34.336,34.4182,60658.0
2020-03-04 12:10:00,37.66,37.74,37.65,37.72,48405.0,34.4182,34.4913,34.4091,34.4731,48405.0
2020-03-04 12:15:00,37.73,37.83,37.7,37.73,63980.0,34.4822,34.5736,34.4548,34.4822,63980.0
2020-03-04 12:20:00,37.73,37.76,37.68,37.73,50258.0,34.4822,34.5096,34.4365,34.4822,50258.0
2020-03-04 12:25:00,37.73,37.8,37.68,37.77,75879.0,34.4822,34.5462,34.4365,34.5188,75879.0
2020-03-04 12:30:00,37.78,37.78,37.7,37.73,51101.0,34.5279,34.5279,34.4548,34.4822,51101.0
2020-03-04 12:35:00,37.74,37.77,37.68,37.69,55729.0,34.4913,34.5188,34.4365,34.4457,55729.0
2020-03-04 12:40:00,37.7,37.71,37.63,37.66,60496.0,34.4548,34.4639,34.3908,34.4182,60496.0
2020-03-04 12:45:00,37.66,37.79,37.66,37.79,47969.0,34.4182,34.537,34.4182,34.537,47969.0
2020-03-04 12:50:00,37.79,37.79,37.75,37.78,54579.0,34.537,34.537,34.5005,34.5279,54579.0
2020-03-04 12:55:00,37.78,37.82,37.76,37.79,61999.0,34.5279,34.5645,34.5096,34.537,61999.0
2020-03-04 13:00:00,37.8,37.86,37.78,37.86,51822.0,34.5462,34.601,34.5279,34.601,51822.0
2020-03-04 13:05:00,37.86,37.89,37.84,37.89,88573.0,34.601,34.6284,34.5827,34.6284,88573.0
2020-03-04 13:10:00,37.88,37.91,37.82,37.85,57862.0,34.6193,34.6467,34.5645,34.5919,57862.0
2020-03-04 13:15:00,37.85,37.93,37.83,37.9,63982.0,34.5919,34.665,34.5736,34.6376,63982.0
2020-03-04 13:20:00,37.91,37.99,37.89,37.99,50564.0,34.6467,34.7198,34.6284,34.7198,50564.0
2020-03-04 13:25:00,37.98,37.99,37.93,37.96,46951.0,34.7107,34.7198,34.665,34.6924,46951.0
2020-03-04 13:30:00,37.96,38.09,37.94,38.04,118994.0,34.6924,34.8112,34.6741,34.7655,118994.0
2020-03-04 13:35:00,38.04,38.06,37.94,37.95,193933.0,34.7655,34.7838,34.6741,34.6833,193933.0
2020-03-04 13:40:00,37.95,37.99,37.94,37.95,52935.0,34.6833,34.7198,34.6741,34.6833,52935.0
2020-03-04 13:45:00,37.95,37.96,37.85,37.87,151440.0,34.6833,34.6924,34.5919,34.6102,151440.0
2020-03-04 13:50:00,37.88,37.89,37.8,37.88,83542.0,34.6193,34.6284,34.5462,34.6193,83542.0
2020-03-04 13:55:00,37.88,37.88,37.82,37.83,169139.0,34.6193,34.6193,34.5645,34.5736,169139.0
2020-03-04 14:00:00,37.83,37.92,37.78,37.89,110366.0,34.5736,34.6559,34.5279,34.6284,110366.0
2020-03-04 14:05:00,37.89,37.89,37.82,37.85,295941.0,34.6284,34.6284,34.5645,34.5919,295941.0
2020-03-04 14:10:00,37.84,37.92,37.81,37.81,77589.0,34.5827,34.6559,34.5553,34.5553,77589.0
2020-03-04 14:15:00,37.82,37.88,37.82,37.85,126428.0,34.5645,34.6193,34.5645,34.5919,126428.0
2020-03-04 14:20:00,37.85,37.95,37.83,37.95,87059.0,34.5919,34.6833,34.5736,34.6833,87059.0
2020-03-04 14:25:00,37.96,38.05,37.95,38.05,76363.0,34.6924,34.7747,34.6833,34.7747,76363.0
2020-03-04 14:30:00,38.05,38.13,38.05,38.11,78711.0,34.7747,34.8478,34.7747,34.8295,78711.0
2020-03-04 14:35:00,38.1,38.11,38.03,38.05,76156.0,34.8204,34.8295,34.7564,34.7747,76156.0
2020-03-04 14:40:00,38.05,38.08,38.03,38.08,83460.0,34.7747,34.8021,34.7564,34.8021,83460.0
2020-03-04 14:45:00,38.07,38.07,37.99,38.02,122773.0,34.7929,34.7929,34.7198,34.7472,122773.0
2020-03-04 14:50:00,38.02,38.06,37.94,37.95,129296.0,34.7472,34.7838,34.6741,34.6833,129296.0
2020-03-04 14:55:00,37.94,38.05,37.93,38.05,70959.0,34.6741,34.7747,34.665,34.7747,70959.0
2020-03-04 15:00:00,38.05,38.11,38.04,38.07,106536.0,34.7747,34.8295,34.7655,34.7929,106536.0
2020-03-04 15:05:00,38.06,38.07,37.98,38.02,125522.0,34.7838,34.7929,34.7107,34.7472,125522.0
2020-03-04 15:10:00,38.03,38.11,38.01,38.09,106049.0,34.7564,34.8295,34.7381,34.8112,106049.0
2020-03-04 15:15:00,38.09,38.1,38.04,38.09,86702.0,34.8112,34.8204,34.7655,34.8112,86702.0
2020-03-04 15:20:00,38.09,38.23,38.08,38.22,139958.0,34.8112,34.9392,34.8021,34.93,139958.0
2020-03-04 15:25:00,38.22,38.26,38.16,38.26,110820.0,34.93,34.9666,34.8752,34.9666,110820.0
2020-03-04 15:30:00,38.26,38.39,38.24,38.39,257262.0,34.9666,35.0854,34.9483,35.0854,257262.0
2020-03-04 15:35:00,38.38,38.39,38.29,38.33,224333.0,35.0763,35.0854,34.994,35.0306,224333.0
2020-03-04 15:40:00,38.33,38.38,38.3,38.36,344370.0,35.0306,35.0763,35.0031,35.058,344370.0
2020-03-04 15:45:00,38.35,38.41,38.26,38.3,283018.0,35.0488,35.1037,34.9666,35.0031,283018.0
2020-03-04 15:50:00,38.3,38.51,38.29,38.47,657963.0,35.0031,35.1951,34.994,35.1585,657963.0
2020-03-04 15:55:00,38.46,38.54,38.43,38.5,877646.0,35.1494,35.2225,35.122,35.1859,877646.0
2020-03-05 09:30:00,37.39,37.83,37.37,37.79,294608.0,34.1715,34.5736,34.1532,34.537,294608.0
2020-03-05 09:35:00,37.8,38.22,37.77,38.2,179522.0,34.5462,34.93,34.5188,34.9118,179522.0
2020-03-05 09:40:00,38.2,38.22,37.9,37.92,110187.0,34.9118,34.93,34.6376,34.6559,110187.0
2020-03-05 09:45:00,37.94,37.94,37.81,37.84,111257.0,34.6741,34.6741,34.5553,34.5827,111257.0
2020-03-05 09:50:00,37.83,37.88,37.76,37.87,136054.0,34.5736,34.6193,34.5096,34.6102,136054.0
2020-03-05 09:55:00,37.87,37.89,37.79,37.83,124321.0,34.6102,34.6284,34.537,34.5736,124321.0
2020-03-05 10:00:00,37.82,37.88,37.8,37.83,210215.0,34.5645,34.6193,34.5462,34.5736,210215.0
2020-03-05 10:05:00,37.83,37.88,37.75,37.83,107659.0,34.5736,34.6193,34.5005,34.5736,107659.0
2020-03-05 10:10:00,37.83,37.94,37.81,37.94,166535.0,34.5736,34.6741,34.5553,34.6741,166535.0
2020-03-05 10:15:00,37.93,38.03,37.88,38.02,72498.0,34.665,34.7564,34.6193,34.7472,72498.0
2020-03-05 10:20:00,38.01,38.13,38.0,38.08,82549.0,34.7381,34.8478,34.729,34.8021,82549.0
2020-03-05 10:25:00,38.08,38.09,37.97,37.98,80700.0,34.8021,34.8112,34.7016,34.7107,80700.0
2020-03-05 10:30:00,37.98,38.09,37.97,38.07,71492.0,34.7107,34.8112,34.7016,34.7929,71492.0
2020-03-05 10:35:00,38.07,38.07,37.99,38.0,57101.0,34.7929,34.7929,34.7198,34.729,57101.0
2020-03-05 10:40:00,37.99,38.05,37.99,38.0,65802.0,34.7198,34.7747,34.7198,34.729,65802.0
2020-03-05 10:45:00,37.99,38.05,37.95,38.02,71783.0,34.7198,34.7747,34.6833,34.7472,71783.0
2020-03-05 10:50:00,38.03,38.1,38.0,38.08,64785.0,34.7564,34.8204,34.729,34.8021,64785.0
2020-03-05 10:55:00,38.08,38.08,37.91,37.91,70562.0,34.8021,34.8021,34.6467,34.6467,70562.0
2020-03-05 11:00:00,37.91,37.95,37.86,37.91,93258.0,34.6467,34.6833,34.601,34.6467,93258.0
2020-03-05 11:05:00,37.91,38.03,37.91,38.01,66778.0,34.6467,34.7564,34.6467,34.7381,66778.0
2020-03-05 11:10:00,38.01,38.06,37.97,38.05,108828.0,34.7381,34.7838,34.7016,34.7747,108828.0
2020-03-05 11:15:00,38.05,38.06,38.0,38.02,89253.0,34.7747,34.7838,34.729,34.7472,89253.0
2020-03-05 11:20:00,38.03,38.06,37.96,38.02,77860.0,34.7564,34.7838,34.6924,34.7472,77860.0
2020-03-05 11:25:00,38.01,38.07,37.99,38.06,102977.0,34.7381,34.7929,34.7198,34.7838,102977.0
2020-03-05 11:30:00,38.07,38.13,38.05,38.09,82916.0,34.7929,34.8478,34.7747,34.8112,82916.0
2020-03-05 11:35:00,38.08,38.09,37.96,37.96,54192.0,34.8021,34.8112,34.6924,34.6924,54192.0
2020-03-05 11:40:00,37.96,37.98,37.84,37.86,82908.0,34.6924,34.7107,34.5827,34.601,82908.0
2020-03-05 11:45:00,37.85,37.88,37.82,37.87,88483.0,34.5919,34.6193,34.5645,34.6102,88483.0
2020-03-05 11:50:00,37.87,37.89,37.75,37.77,61810.0,34.6102,34.6284,34.5005,34.5188,61810.0
2020-03-05 11:55:00,37.77,37.78,37.64,37.72,83915.0,34.5188,34.5279,34.4,34.4731,83915.0
2020-03-05 12:00:00,37.72,37.77,37.67,37.7,63025.0,34.4731,34.5188,34.4274,34.4548,63025.0
2020-03-05 12:05:00,37.7,37.7,37.57,37.58,68431.0,34.4548,34.4548,34.336,34.3451,68431.0
2020-03-05 12:10:00,37.58,37.58,37.51,37.51,86910.0,34.3451,34.3451,34.2811,34.2811,86910.0
2020-03-05 12:15:00,37.52,37.58,37.51,37.54,106562.0,34.2903,34.3451,34.2811,34.3086,106562.0
2020-03-05 12:20:00,37.54,37.6,37.5,37.52,74177.0,34.3086,34.3634,34.272,34.2903,74177.0
2020-03-05 12:25:00,37.52,37.52,37.36,37.46,207153.0,34.2903,34.2903,34.1441,34.2355,207153.0
2020-03-05 12:30:00,37.46,37.51,37.45,37.46,61358.0,34.2355,34.2811,34.2263,34.2355,61358.0
2020-03-05 12:35:00,37.47,37.5,37.37,37.38,65744.0,34.2446,34.272,34.1532,34.1623,65744.0
2020-03-05 12:40:00,37.38,37.4,37.29,37.3,80846.0,34.1623,34.1806,34.0801,34.0892,80846.0
2020-03-05 12:45:00,37.3,37.38,37.24,37.37,83541.0,34.0892,34.1623,34.0344,34.1532,83541.0
2020-03-05 12:50:00,37.37,37.37,37.29,37.35,66560.0,34.1532,34.1532,34.0801,34.1349,66560.0
2020-03-05 12:55:00,37.34,37.36,37.28,37.3,66519.0,34.1258,34.1441,34.0709,34.0892,66519.0
2020-03-05 13:00:00,37.3,37.35,37.29,37.3,68861.0,34.0892,34.1349,34.0801,34.0892,68861.0
2020-03-05 13:05:00,37.3,37.32,37.17,37.22,83620.0,34.0892,34.1075,33.9704,34.0161,83620.0
2020-03-05 13:10:00,37.22,37.27,37.16,37.18,74397.0,34.0161,34.0618,33.9613,33.9796,74397.0
2020-03-05 13:15:00,37.19,37.24,37.14,37.16,83021.0,33.9887,34.0344,33.943,33.9613,83021.0
2020-03-05 13:20:00,37.16,37.24,37.14,37.24,90349.0,33.9613,34.0344,33.943,34.0344,90349.0
2020-03-05 13:25:00,37.25,37.37,37.24,37.37,63457.0,34.0435,34.1532,34.0344,34.1532,63457.0
2020-03-05 13:30:00,37.37,37.42,37.31,37.4,83724.0,34.1532,34.1989,34.0984,34.1806,83724.0
2020-03-05 13:35:00,37.4,37.45,37.36,37.36,67011.0,34.1806,34.2263,34.1441,34.1441,67011.0
2020-03-05 13:40:00,37.35,37.36,37.3,37.3,48238.0,34.1349,34.1441,34.0892,34.0892,48238.0
2020-03-05 13:45:00,37.3,37.45,37.3,37.44,55273.0,34.0892,34.2263,34.0892,34.2172,55273.0
2020-03-05 13:50:00,37.44,37.47,37.35,37.35,57539.0,34.2172,34.2446,34.1349,34.1349,57539.0
2020-03-05 13:55:00,37.35,37.42,37.33,37.38,68091.0,34.1349,34.1989,34.1166,34.1623,68091.0
2020-03-05 14:00:00,37.37,37.37,37.26,37.26,116317.0,34.1532,34.1532,34.0527,34.0527,116317.0
2020-03-05 14:05:00,37.26,37.33,37.25,37.3,82858.0,34.0527,34.1166,34.0435,34.0892,82858.0
2020-03-05 14:10:00,37.3,37.34,37.23,37.3,113059.0,34.0892,34.1258,34.0253,34.0892,113059.0
2020-03-05 14:15:00,37.3,37.3,37.19,37.22,66270.0,34.0892,34.0892,33.9887,34.0161,66270.0
2020-03-05 14:20:00,37.21,37.24,37.15,37.16,59806.0,34.007,34.0344,33.9521,33.9613,59806.0
2020-03-05 14:25:00,37.16,37.18,37.11,37.16,109888.0,33.9613,33.9796,33.9156,33.9613,109888.0
2020-03-05 14:30:00,37.16,37.3,37.16,37.26,70893.0,33.9613,34.0892,33.9613,34.0527,70893.0
2020-03-05 14:35:00,37.25,37.39,37.21,37.35,78857.0,34.0435,34.1715,34.007,34.1349,78857.0
2020-03-05 14:40:00,37.34,37.38,37.28,37.28,72336.0,34.1258,34.1623,34.0709,34.0709,72336.0
2020-03-05 14:45:00,37.28,37.31,37.2,37.3,70737.0,34.0709,34.0984,33.9978,34.0892,70737.0
2020-03-05 14:50:00,37.31,37.38,37.25,37.26,65898.0,34.0984,34.1623,34.0435,34.0527,65898.0
2020-03-05 14:55:00,37.26,37.35,37.25,37.3,85061.0,34.0527,34.1349,34.0435,34.0892,85061.0
2020-03-05 15:00:00,37.3,37.3,37.18,37.2,96700.0,34.0892,34.0892,33.9796,33.9978,96700.0
2020-03-05 15:05:00,37.2,37.3,37.18,37.27,108155.0,33.9978,34.0892,33.9796,34.0618,108155.0
2020-03-05 15:10:00,37.28,37.31,37.1,37.13,98184.0,34.0709,34.0984,33.9064,33.9339,98184.0
2020-03-05 15:15:00,37.14,37.16,37.07,37.14,87362.0,33.943,33.9613,33.879,33.943,87362.0
2020-03-05 15:20:00,37.14,37.19,37.1,37.13,169806.0,33.943,33.9887,33.9064,33.9339,169806.0
2020-03-05 15:25:00,37.14,37.25,37.08,37.19,154399.0,33.943,34.0435,33.8882,33.9887,154399.0
2020-03-05 15:30:00,37.18,37.37,37.16,37.29,279780.0,33.9796,34.1532,33.9613,34.0801,279780.0
2020-03-05 15:35:00,37.28,37.34,37.2,37.21,226424.0,34.0709,34.1258,33.9978,34.007,226424.0
2020-03-05 15:40:00,37.21,37.24,37.13,37.22,238265.0,34.007,34.0344,33.9339,34.0161,238265.0
2020-03-05 15:45:00,37.23,37.28,37.16,37.23,435696.0,34.0253,34.0709,33.9613,34.0253,435696.0
2020-03-05 15:50:00,37.23,37.29,37.12,37.16,877415.0,34.0253,34.0801,33.9247,33.9613,877415.0
2020-03-05 15:55:00,37.15,37.3,37.14,37.22,944150.0,33.9521,34.0892,33.943,34.0161,944150.0
2020-03-06 09:30:00,35.71,36.24,35.64,36.0,332200.0,32.6361,33.1205,32.5721,32.9011,332200.0
2020-03-06 09:35:00,35.99,36.29,35.88,36.23,267962.0,32.892,33.1662,32.7915,33.1113,267962.0
2020-03-06 09:40:00,36.21,36.42,36.15,36.35,185316.0,33.0931,33.285,33.0382,33.221,185316.0
2020-03-06 09:45:00,36.35,36.35,36.16,36.17,170212.0,33.221,33.221,33.0474,33.0565,170212.0
2020-03-06 09:50:00,36.15,36.22,36.02,36.09,163174.0,33.0382,33.1022,32.9194,32.9834,163174.0
2020-03-06 09:55:00,36.09,36.16,35.97,36.14,169860.0,32.9834,33.0474,32.8737,33.0291,169860.0
2020-03-06 10:00:00,36.13,36.25,36.13,36.23,85235.0,33.0199,33.1296,33.0199,33.1113,85235.0
2020-03-06 10:05:00,36.23,36.36,36.22,36.32,124605.0,33.1113,33.2301,33.1022,33.1936,124605.0
2020-03-06 10:10:00,36.32,36.41,36.25,36.38,102586.0,33.1936,33.2758,33.1296,33.2484,102586.0
2020-03-06 10:15:00,36.38,36.52,36.36,36.48,98346.0,33.2484,33.3764,33.2301,33.3398,98346.0
2020-03-06 10:20:00,36.48,36.53,36.41,36.44,76463.0,33.3398,33.3855,33.2758,33.3033,76463.0
2020-03-06 10:25:00,36.44,36.61,36.43,36.52,156009.0,33.3033,33.4586,33.2941,33.3764,156009.0
2020-03-06 10:30:00,36.53,36.61,36.4,36.41,109324.0,33.3855,33.4586,33.2667,33.2758,109324.0
2020-03-06 10:35:00,36.4,36.5,36.33,36.45,129560.0,33.2667,33.3581,33.2027,33.3124,129560.0
2020-03-06 10:40:00,36.45,36.79,36.41,36.53,467776.0,33.3124,33.6231,33.2758,33.3855,467776.0
2020-03-06 10:45:00,36.53,36.69,36.39,36.68,215835.0,33.3855,33.5317,33.2576,33.5226,215835.0
2020-03-06 10:50:00,36.68,36.75,36.6,36.62,96462.0,33.5226,33.5866,33.4495,33.4678,96462.0
2020-03-06 10:55:00,36.62,36.71,36.57,36.65,134551.0,33.4678,33.55,33.4221,33.4952,134551.0
2020-03-06 11:00:00,36.65,36.76,36.59,36.62,105125.0,33.4952,33.5957,33.4403,33.4678,105125.0
2020-03-06 11:05:00,36.62,36.64,36.47,36.49,95916.0,33.4678,33.486,33.3307,33.3489,95916.0
2020-03-06 11:10:00,36.48,36.54,36.43,36.45,83919.0,33.3398,33.3946,33.2941,33.3124,83919.0
2020-03-06 11:15:00,36.46,36.48,36.41,36.43,61742.0,33.3215,33.3398,33.2758,33.2941,61742.0
2020-03-06 11:20:00,36.42,36.46,36.38,36.39,76800.0,33.285,33.3215,33.2484,33.2576,76800.0
2020-03-06 11:25:00,36.39,36.47,36.31,36.34,75696.0,33.2576,33.3307,33.1844,33.2119,75696.0
2020-03-06 11:30:00,36.33,36.43,36.3,36.38,98187.0,33.2027,33.2941,33.1753,33.2484,98187.0
2020-03-06 11:35:00,36.37,36.45,36.34,36.44,75686.0,33.2393,33.3124,33.2119,33.3033,75686.0
2020-03-06 11:40:00,36.45,36.45,36.31,36.33,75868.0,33.3124,33.3124,33.1844,33.2027,75868.0
2020-03-06 11:45:00,36.34,36.4,36.31,36.38,59846.0,33.2119,33.2667,33.1844,33.2484,59846.0
2020-03-06 11:50:00,36.38,36.4,36.31,36.37,69184.0,33.2484,33.2667,33.1844,33.2393,69184.0
2020-03-06 11:55:00,36.36,36.39,36.31,36.34,56482.0,33.2301,33.2576,33.1844,33.2119,56482.0
2020-03-06 12:00:00,36.34,36.36,36.22,36.25,89344.0,33.2119,33.2301,33.1022,33.1296,89344.0
2020-03-06 12:05:00,36.25,36.27,36.22,36.22,160834.0,33.1296,33.1479,33.1022,33.1022,160834.0
2020-03-06 12:10:00,36.22,36.25,36.13,36.16,105239.0,33.1022,33.1296,33.0199,33.0474,105239.0
2020-03-06 12:15:00,36.16,36.22,36.09,36.12,83559.0,33.0474,33.1022,32.9834,33.0108,83559.0
2020-03-06 12:20:00,36.12,36.18,36.08,36.08,73365.0,33.0108,33.0656,32.9742,32.9742,73365.0
2020-03-06 12:25:00,36.08,36.12,36.06,36.09,52123.0,32.9742,33.0108,32.956,32.9834,52123.0
2020-03-06 12:30:00,36.08,36.25,36.05,36.24,59265.0,32.9742,33.1296,32.9468,33.1205,59265.0
2020-03-06 12:35:00,36.25,36.35,36.18,36.27,108471.0,33.1296,33.221,33.0656,33.1479,108471.0
2020-03-06 12:40:00,36.27,36.29,36.21,36.25,61453.0,33.1479,33.1662,33.0931,33.1296,61453.0
2020-03-06 12:45:00,36.26,36.31,36.2,36.23,117365.0,33.1387,33.1844,33.0839,33.1113,117365.0
2020-03-06 12:50:00,36.22,36.24,36.13,36.13,133185.0,33.1022,33.1205,33.0199,33.0199,133185.0
2020-03-06 12:55:00,36.14,36.15,36.02,36.04,119120.0,33.0291,33.0382,32.9194,32.9377,119120.0
2020-03-06 13:00:00,36.05,36.17,36.03,36.14,140437.0,32.9468,33.0565,32.9285,33.0291,140437.0
2020-03-06 13:05:00,36.14,36.23,36.14,36.18,55666.0,33.0291,33.1113,33.0291,33.0656,55666.0
2020-03-06 13:10:00,36.19,36.21,36.1,36.1,37342.0,33.0748,33.0931,32.9925,32.9925,37342.0
2020-03-06 13:15:00,36.11,36.15,36.11,36.15,80791.0,33.0017,33.0382,33.0017,33.0382,80791.0
2020-03-06 13:20:00,36.15,36.31,36.15,36.3,53704.0,33.0382,33.1844,33.0382,33.1753,53704.0
2020-03-06 13:25:00,36.3,36.32,36.17,36.19,71325.0,33.1753,33.1936,33.0565,33.0748,71325.0
2020-03-06 13:30:00,36.19,36.22,36.1,36.13,69621.0,33.0748,33.1022,32.9925,33.0199,69621.0
2020-03-06 13:35:00,36.12,36.13,36.03,36.11,46784.0,33.0108,33.0199,32.9285,33.0017,46784.0
2020-03-06 13:40:00,36.1,36.13,36.0,36.02,60858.0,32.9925,33.0199,32.9011,32.9194,60858.0
2020-03-06 13:45:00,36.02,36.02,35.95,35.98,88867.0,32.9194,32.9194,32.8554,32.8829,88867.0
2020-03-06 13:50:00,35.97,36.02,35.91,35.91,47301.0,32.8737,32.9194,32.8189,32.8189,47301.0
2020-03-06 13:55:00,35.92,36.01,35.91,35.97,50332.0,32.828,32.9103,32.8189,32.8737,50332.0
2020-03-06 14:00:00,35.97,35.99,35.92,35.98,65677.0,32.8737,32.892,32.828,32.8829,65677.0
2020-03-06 14:05:00,35.98,36.01,35.92,35.93,50607.0,32.8829,32.9103,32.828,32.8372,50607.0
2020-03-06 14:10:00,35.92,35.99,35.91,35.95,66291.0,32.828,32.892,32.8189,32.8554,66291.0
2020-03-06 14:15:00,35.95,36.0,35.94,35.97,57650.0,32.8554,32.9011,32.8463,32.8737,57650.0
2020-03-06 14:20:00,35.97,36.02,35.94,36.0,59986.0,32.8737,32.9194,32.8463,32.9011,59986.0
2020-03-06 14:25:00,36.0,36.06,35.95,35.98,70104.0,32.9011,32.956,32.8554,32.8829,70104.0
2020-03-06 14:30:00,35.98,36.02,35.86,35.87,69877.0,32.8829,32.9194,32.7732,32.7823,69877.0
2020-03-06 14:35:00,35.87,35.87,35.8,35.8,83970.0,32.7823,32.7823,32.7183,32.7183,83970.0
2020-03-06 14:40:00,35.8,35.83,35.76,35.8,61273.0,32.7183,32.7458,32.6818,32.7183,61273.0
2020-03-06 14:45:00,35.8,35.88,35.76,35.79,101308.0,32.7183,32.7915,32.6818,32.7092,101308.0
2020-03-06 14:50:00,35.79,35.81,35.72,35.75,73139.0,32.7092,32.7275,32.6452,32.6726,73139.0
2020-03-06 14:55:00,35.76,35.82,35.74,35.75,109251.0,32.6818,32.7366,32.6635,32.6726,109251.0
2020-03-06 15:00:00,35.74,35.78,35.63,35.65,135037.0,32.6635,32.7001,32.563,32.5813,135037.0
2020-03-06 15:05:00,35.64,35.68,35.58,35.6,149530.0,32.5721,32.6087,32.5173,32.5356,149530.0
2020-03-06 15:10:00,35.6,35.75,35.59,35.65,143240.0,32.5356,32.6726,32.5264,32.5813,143240.0
2020-03-06 15:15:00,35.65,35.83,35.62,35.82,252044.0,32.5813,32.7458,32.5538,32.7366,252044.0
2020-03-06 15:20:00,35.83,35.83,35.7,35.81,174749.0,32.7458,32.7458,32.627,32.7275,174749.0
2020-03-06 15:25:00,35.81,35.85,35.72,35.73,129950.0,32.7275,32.764,32.6452,32.6544,129950.0
2020-03-06 15:30:00,35.72,36.03,35.68,36.0,247355.0,32.6452,32.9285,32.6087,32.9011,247355.0
2020-03-06 15:35:00,36.0,36.12,35.98,36.0,205981.0,32.9011,33.0108,32.8829,32.9011,205981.0
2020-03-06 15:40:00,36.0,36.14,35.97,36.13,158342.0,32.9011,33.0291,32.8737,33.0199,158342.0
2020-03-06 15:45:00,36.14,36.22,36.05,36.13,205888.0,33.0291,33.1022,32.9468,33.0199,205888.0
2020-03-06 15:50:00,36.15,36.39,36.15,36.34,235445.0,33.0382,33.2576,33.0382,33.2119,235445.0
2020-03-06 15:55:00,36.34,36.5,36.32,36.39,441635.0,33.2119,33.3581,33.1936,33.2576,441635.0
2020-03-09 09:30:00,34.0,34.24,33.64,34.12,413841.0,31.0733,31.2926,30.7443,31.183,413841.0
2020-03-09 09:35:00,34.12,34.12,34.12,34.12,0.0,31.183,31.183,31.183,31.183,0.0
2020-03-09 09:40:00,34.12,34.12,34.12,34.12,0.0,31.183,31.183,31.183,31.183,0.0
2020-03-09 09:45:00,34.0,34.21,33.84,34.12,119107.0,31.0733,31.2652,30.9271,31.183,119107.0
2020-03-09 09:50:00,34.12,34.92,34.08,34.73,437487.0,31.183,31.9141,31.1464,31.7405,437487.0
2020-03-09 09:55:00,34.76,35.02,34.64,34.82,216070.0,31.7679,32.0055,31.6582,31.8227,216070.0
2020-03-09 10:00:00,34.82,34.9,34.63,34.65,262171.0,31.8227,31.8958,31.6491,31.6673,262171.0
2020-03-09 10:05:00,34.65,35.15,34.65,35.12,330759.0,31.6673,32.1243,31.6673,32.0969,330759.0
2020-03-09 10:10:00,35.11,35.17,34.91,34.94,146613.0,32.0877,32.1426,31.905,31.9324,146613.0
2020-03-09 10:15:00,34.95,35.17,34.95,35.09,156288.0,31.9415,32.1426,31.9415,32.0695,156288.0
2020-03-09 10:20:00,35.09,35.1,34.74,34.76,182256.0,32.0695,32.0786,31.7496,31.7679,182256.0
2020-03-09 10:25:00,34.77,34.87,34.67,34.84,219791.0,31.777,31.8684,31.6856,31.841,219791.0
2020-03-09 10:30:00,34.84,34.99,34.76,34.93,154031.0,31.841,31.9781,31.7679,31.9232,154031.0
2020-03-09 10:35:00,34.92,34.97,34.79,34.94,209280.0,31.9141,31.9598,31.7953,31.9324,209280.0
2020-03-09 10:40:00,34.95,35.03,34.88,34.9,117939.0,31.9415,32.0146,31.8775,31.8958,117939.0
2020-03-09 10:45:00,34.91,34.96,34.86,34.9,121146.0,31.905,31.9507,31.8593,31.8958,121146.0
2020-03-09 10:50:00,34.9,34.91,34.81,34.86,220838.0,31.8958,31.905,31.8136,31.8593,220838.0
2020-03-09 10:55:00,34.86,35.06,34.84,35.02,138256.0,31.8593,32.042,31.841,32.0055,138256.0
2020-03-09 11:00:00,35.02,35.14,34.96,35.12,149317.0,32.0055,32.1152,31.9507,32.0969,149317.0
2020-03-09 11:05:00,35.13,35.17,35.06,35.12,140438.0,32.106,32.1426,32.042,32.0969,140438.0
2020-03-09 11:10:00,35.12,35.38,35.11,35.31,121257.0,32.0969,32.3345,32.0877,32.2705,121257.0
2020-03-09 11:15:00,35.31,35.5,35.28,35.48,155777.0,32.2705,32.4442,32.2431,32.4259,155777.0
2020-03-09 11:20:00,35.48,35.56,35.37,35.56,109947.0,32.4259,32.499,32.3254,32.499,109947.0
2020-03-09 11:25:00,35.57,35.64,35.48,35.55,128276.0,32.5081,32.5721,32.4259,32.4899,128276.0
2020-03-09 11:30:00,35.55,35.63,35.44,35.61,141443.0,32.4899,32.563,32.3893,32.5447,141443.0
2020-03-09 11:35:00,35.61,35.88,35.6,35.79,136884.0,32.5447,32.7915,32.5356,32.7092,136884.0
2020-03-09 11:40:00,35.8,35.89,35.76,35.89,91407.0,32.7183,32.8006,32.6818,32.8006,91407.0
2020-03-09 11:45:00,35.9,36.05,35.89,36.05,107578.0,32.8097,32.9468,32.8006,32.9468,107578.0
2020-03-09 11:50:00,36.05,36.06,35.88,35.91,161145.0,32.9468,32.956,32.7915,32.8189,161145.0
2020-03-09 11:55:00,35.91,35.98,35.87,35.91,85640.0,32.8189,32.8829,32.7823,32.8189,85640.0
2020-03-09 12:00:00,35.91,35.93,35.73,35.81,131837.0,32.8189,32.8372,32.6544,32.7275,131837.0
2020-03-09 12:05:00,35.81,36.13,35.8,36.09,89797.0,32.7275,33.0199,32.7183,32.9834,89797.0
2020-03-09 12:10:00,36.08,36.13,35.98,35.99,89423.0,32.9742,33.0199,32.8829,32.892,89423.0
2020-03-09 12:15:00,35.99,36.04,35.87,35.88,106718.0,32.892,32.9377,32.7823,32.7915,106718.0
2020-03-09 12:20:00,35.89,35.91,35.78,35.8,80303.0,32.8006,32.8189,32.7001,32.7183,80303.0
2020-03-09 12:25:00,35.8,35.82,35.72,35.77,199626.0,32.7183,32.7366,32.6452,32.6909,199626.0
2020-03-09 12:30:00,35.77,35.84,35.7,35.72,80423.0,32.6909,32.7549,32.627,32.6452,80423.0
2020-03-09 12:35:00,35.73,35.84,35.66,35.82,82181.0,32.6544,32.7549,32.5904,32.7366,82181.0
2020-03-09 12:40:00,35.82,35.87,35.64,35.66,105269.0,32.7366,32.7823,32.5721,32.5904,105269.0
2020-03-09 12:45:00,35.67,35.73,35.53,35.57,112962.0,32.5995,32.6544,32.4716,32.5081,112962.0
2020-03-09 12:50:00,35.57,35.74,35.55,35.74,107936.0,32.5081,32.6635,32.4899,32.6635,107936.0
2020-03-09 12:55:00,35.73,35.75,35.64,35.7,79524.0,32.6544,32.6726,32.5721,32.627,79524.0
2020-03-09 13:00:00,35.69,35.87,35.68,35.72,114579.0,32.6178,32.7823,32.6087,32.6452,114579.0
2020-03-09 13:05:00,35.72,35.79,35.62,35.73,86540.0,32.6452,32.7092,32.5538,32.6544,86540.0
2020-03-09 13:10:00,35.73,35.86,35.72,35.83,133634.0,32.6544,32.7732,32.6452,32.7458,133634.0
2020-03-09 13:15:00,35.84,35.89,35.78,35.81,71017.0,32.7549,32.8006,32.7001,32.7275,71017.0
2020-03-09 13:20:00,35.82,35.82,35.7,35.8,61736.0,32.7366,32.7366,32.627,32.7183,61736.0
2020-03-09 13:25:00,35.81,35.84,35.76,35.79,89435.0,32.7275,32.7549,32.6818,32.7092,89435.0
2020-03-09 13:30:00,35.78,35.78,35.58,35.61,100685.0,32.7001,32.7001,32.5173,32.5447,100685.0
2020-03-09 13:35:00,35.6,35.63,35.53,35.54,109843.0,32.5356,32.563,32.4716,32.4807,109843.0
2020-03-09 13:40:00,35.54,35.59,35.39,35.43,103274.0,32.4807,32.5264,32.3436,32.3802,103274.0
2020-03-09 13:45:00,35.43,35.53,35.4,35.49,124373.0,32.3802,32.4716,32.3528,32.435,124373.0
2020-03-09 13:50:00,35.48,35.48,35.32,35.33,76650.0,32.4259,32.4259,32.2797,32.2888,76650.0
2020-03-09 13:55:00,35.32,35.42,35.31,35.36,101513.0,32.2797,32.3711,32.2705,32.3162,101513.0
2020-03-09 14:00:00,35.36,35.41,35.25,35.27,92756.0,32.3162,32.3619,32.2157,32.234,92756.0
2020-03-09 14:05:00,35.27,35.37,35.23,35.29,94968.0,32.234,32.3254,32.1974,32.2522,94968.0
2020-03-09 14:10:00,35.29,35.46,35.27,35.45,115944.0,32.2522,32.4076,32.234,32.3985,115944.0
2020-03-09 14:15:00,35.44,35.63,35.44,35.48,201468.0,32.3893,32.563,32.3893,32.4259,201468.0
2020-03-09 14:20:00,35.49,35.53,35.36,35.41,80822.0,32.435,32.4716,32.3162,32.3619,80822.0
2020-03-09 14:25:00,35.4,35.4,35.29,35.29,89246.0,32.3528,32.3528,32.2522,32.2522,89246.0
2020-03-09 14:30:00,35.29,35.36,35.23,35.29,169848.0,32.2522,32.3162,32.1974,32.2522,169848.0
2020-03-09 14:35:00,35.28,35.43,35.24,35.38,183488.0,32.2431,32.3802,32.2065,32.3345,183488.0
2020-03-09 14:40:00,35.37,35.39,35.22,35.26,150138.0,32.3254,32.3436,32.1883,32.2248,150138.0
2020-03-09 14:45:00,35.27,35.38,35.23,35.33,163685.0,32.234,32.3345,32.1974,32.2888,163685.0
2020-03-09 14:50:00,35.33,35.61,35.3,35.58,181017.0,32.2888,32.5447,32.2614,32.5173,181017.0
2020-03-09 14:55:00,35.58,35.64,35.53,35.56,185421.0,32.5173,32.5721,32.4716,32.499,185421.0
2020-03-09 15:00:00,35.56,35.61,35.44,35.57,194111.0,32.499,32.5447,32.3893,32.5081,194111.0
2020-03-09 15:05:00,35.58,35.61,35.42,35.52,209168.0,32.5173,32.5447,32.3711,32.4624,209168.0
2020-03-09 15:10:00,35.53,35.55,35.46,35.5,169581.0,32.4716,32.4899,32.4076,32.4442,169581.0
2020-03-09 15:15:00,35.49,35.79,35.48,35.61,240933.0,32.435,32.7092,32.4259,32.5447,240933.0
2020-03-09 15:20:00,35.61,35.85,35.54,35.79,216544.0,32.5447,32.764,32.4807,32.7092,216544.0
2020-03-09 15:25:00,35.8,35.87,35.75,35.76,242567.0,32.7183,32.7823,32.6726,32.6818,242567.0
2020-03-09 15:30:00,35.75,35.76,35.64,35.72,292201.0,32.6726,32.6818,32.5721,32.6452,292201.0
2020-03-09 15:35:00,35.73,35.88,35.72,35.8,221347.0,32.6544,32.7915,32.6452,32.7183,221347.0
2020-03-09 15:40:00,35.8,35.95,35.78,35.92,186850.0,32.7183,32.8554,32.7001,32.828,186850.0
2020-03-09 15:45:00,35.93,36.1,35.86,36.0,318938.0,32.8372,32.9925,32.7732,32.9011,318938.0
2020-03-09 15:50:00,36.0,36.0,35.7,35.93,635039.0,32.9011,32.9011,32.627,32.8372,635039.0
2020-03-09 15:55:00,35.93,36.0,35.48,35.48,826617.0,32.8372,32.9011,32.4259,32.4259,826617.0
2020-03-10 09:30:00,36.32,36.61,36.18,36.44,387791.0,33.1936,33.4586,33.0656,33.3033,387791.0
2020-03-10 09:35:00,36.45,36.47,36.22,36.35,237848.0,33.3124,33.3307,33.1022,33.221,237848.0
2020-03-10 09:40:00,36.34,36.46,36.29,36.46,195986.0,33.2119,33.3215,33.1662,33.3215,195986.0
2020-03-10 09:45:00,36.46,36.51,36.28,36.41,169632.0,33.3215,33.3672,33.157,33.2758,169632.0
2020-03-10 09:50:00,36.41,36.44,36.27,36.32,138028.0,33.2758,33.3033,33.1479,33.1936,138028.0
2020-03-10 09:55:00,36.32,36.55,36.32,36.4,146187.0,33.1936,33.4038,33.1936,33.2667,146187.0
2020-03-10 10:00:00,36.41,36.42,36.32,36.36,106914.0,33.2758,33.285,33.1936,33.2301,106914.0
2020-03-10 10:05:00,36.36,36.4,36.29,36.36,119465.0,33.2301,33.2667,33.1662,33.2301,119465.0
2020-03-10 10:10:00,36.36,36.48,36.35,36.43,92349.0,33.2301,33.3398,33.221,33.2941,92349.0
2020-03-10 10:15:00,36.43,36.46,36.29,36.3,126770.0,33.2941,33.3215,33.1662,33.1753,126770.0
2020-03-10 10:20:00,36.31,36.41,36.26,36.28,118587.0,33.1844,33.2758,33.1387,33.157,118587.0
2020-03-10 10:25:00,36.28,36.28,36.19,36.26,185398.0,33.157,33.157,33.0748,33.1387,185398.0
2020-03-10 10:30:00,36.26,36.26,36.17,36.22,161711.0,33.1387,33.1387,33.0565,33.1022,161711.0
2020-03-10 10:35:00,36.24,36.3,36.19,36.22,135069.0,33.1205,33.1753,33.0748,33.1022,135069.0
2020-03-10 10:40:00,36.23,36.25,35.77,35.77,251668.0,33.1113,33.1296,32.6909,32.6909,251668.0
2020-03-10 10:45:00,35.77,35.81,35.68,35.8,187943.0,32.6909,32.7275,32.6087,32.7183,187943.0
2020-03-10 10:50:00,35.8,35.83,35.67,35.71,251868.0,32.7183,32.7458,32.5995,32.6361,251868.0
2020-03-10 10:55:00,35.71,35.8,35.7,35.7,180238.0,32.6361,32.7183,32.627,32.627,180238.0
2020-03-10 11:00:00,35.69,35.74,35.61,35.64,206060.0,32.6178,32.6635,32.5447,32.5721,206060.0
2020-03-10 11:05:00,35.64,35.76,35.58,35.73,173962.0,32.5721,32.6818,32.5173,32.6544,173962.0
2020-03-10 11:10:00,35.73,35.73,35.49,35.49,232703.0,32.6544,32.6544,32.435,32.435,232703.0
2020-03-10 11:15:00,35.49,35.57,35.31,35.34,187935.0,32.435,32.5081,32.2705,32.2979,187935.0
2020-03-10 11:20:00,35.35,35.39,35.15,35.22,150804.0,32.3071,32.3436,32.1243,32.1883,150804.0
2020-03-10 11:25:00,35.22,35.4,35.07,35.2,217142.0,32.1883,32.3528,32.0512,32.17,217142.0
2020-03-10 11:30:00,35.22,35.24,35.01,35.03,140322.0,32.1883,32.2065,31.9963,32.0146,140322.0
2020-03-10 11:35:00,35.02,35.15,35.0,35.11,176565.0,32.0055,32.1243,31.9872,32.0877,176565.0
2020-03-10 11:40:00,35.12,35.28,35.02,35.23,145905.0,32.0969,32.2431,32.0055,32.1974,145905.0
2020-03-10 11:45:00,35.22,35.34,35.18,35.29,198525.0,32.1883,32.2979,32.1517,32.2522,198525.0
2020-03-10 11:50:00,35.3,35.34,35.09,35.2,117959.0,32.2614,32.2979,32.0695,32.17,117959.0
2020-03-10 11:55:00,35.19,35.36,35.14,35.31,110292.0,32.1609,32.3162,32.1152,32.2705,110292.0
2020-03-10 12:00:00,35.31,35.62,35.31,35.53,115897.0,32.2705,32.5538,32.2705,32.4716,115897.0
2020-03-10 12:05:00,35.53,35.54,35.33,35.42,151496.0,32.4716,32.4807,32.2888,32.3711,151496.0
2020-03-10 12:10:00,35.43,35.65,35.42,35.65,136667.0,32.3802,32.5813,32.3711,32.5813,136667.0
2020-03-10 12:15:00,35.65,35.71,35.52,35.58,94675.0,32.5813,32.6361,32.4624,32.5173,94675.0
2020-03-10 12:20:00,35.58,35.58,35.41,35.45,76235.0,32.5173,32.5173,32.3619,32.3985,76235.0
2020-03-10 12:25:00,35.45,35.46,35.27,35.27,120381.0,32.3985,32.4076,32.234,32.234,120381.0
2020-03-10 12:30:00,35.27,35.28,35.11,35.16,94256.0,32.234,32.2431,32.0877,32.1334,94256.0
2020-03-10 12:35:00,35.15,35.38,35.13,35.33,95349.0,32.1243,32.3345,32.106,32.2888,95349.0
2020-03-10 12:40:00,35.34,35.41,35.22,35.41,108405.0,32.2979,32.3619,32.1883,32.3619,108405.0
2020-03-10 12:45:00,35.4,35.46,35.32,35.38,155488.0,32.3528,32.4076,32.2797,32.3345,155488.0
2020-03-10 12:50:00,35.38,35.51,35.28,35.48,83847.0,32.3345,32.4533,32.2431,32.4259,83847.0
2020-03-10 12:55:00,35.49,35.5,35.4,35.4,104706.0,32.435,32.4442,32.3528,32.3528,104706.0
2020-03-10 13:00:00,35.4,35.4,35.17,35.25,100207.0,32.3528,32.3528,32.1426,32.2157,100207.0
2020-03-10 13:05:00,35.25,35.52,35.19,35.51,113836.0,32.2157,32.4624,32.1609,32.4533,113836.0
2020-03-10 13:10:00,35.51,35.53,35.38,35.47,87236.0,32.4533,32.4716,32.3345,32.4168,87236.0
2020-03-10 13:15:00,35.47,35.58,35.36,35.53,80643.0,32.4168,32.5173,32.3162,32.4716,80643.0
2020-03-10 13:20:00,35.52,35.62,35.49,35.54,83380.0,32.4624,32.5538,32.435,32.4807,83380.0
2020-03-10 13:25:00,35.53,35.54,35.37,35.47,71881.0,32.4716,32.4807,32.3254,32.4168,71881.0
2020-03-10 13:30:00,35.46,35.63,35.39,35.59,138608.0,32.4076,32.563,32.3436,32.5264,138608.0
2020-03-10 13:35:00,35.59,35.6,35.39,35.45,111423.0,32.5264,32.5356,32.3436,32.3985,111423.0
2020-03-10 13:40:00,35.47,35.53,35.36,35.42,115632.0,32.4168,32.4716,32.3162,32.3711,115632.0
2020-03-10 13:45:00,35.42,35.42,35.25,35.26,68509.0,32.3711,32.3711,32.2157,32.2248,68509.0
2020-03-10 13:50:00,35.25,35.34,35.23,35.24,83921.0,32.2157,32.2979,32.1974,32.2065,83921.0
2020-03-10 13:55:00,35.25,35.34,35.23,35.27,77277.0,32.2157,32.2979,32.1974,32.234,77277.0
2020-03-10 14:00:00,35.27,35.27,35.13,35.2,81267.0,32.234,32.234,32.106,32.17,81267.0
2020-03-10 14:05:00,35.2,35.35,35.15,35.34,138713.0,32.17,32.3071,32.1243,32.2979,138713.0
2020-03-10 14:10:00,35.34,35.44,35.28,35.44,98243.0,32.2979,32.3893,32.2431,32.3893,98243.0
2020-03-10 14:15:00,35.44,35.48,35.37,35.44,100767.0,32.3893,32.4259,32.3254,32.3893,100767.0
2020-03-10 14:20:00,35.45,35.49,35.29,35.3,96266.0,32.3985,32.435,32.2522,32.2614,96266.0
2020-03-10 14:25:00,35.29,35.5,35.22,35.44,162498.0,32.2522,32.4442,32.1883,32.3893,162498.0
2020-03-10 14:30:00,35.45,35.57,35.38,35.55,88609.0,32.3985,32.5081,32.3345,32.4899,88609.0
2020-03-10 14:35:00,35.55,35.56,35.5,35.5,141613.0,32.4899,32.499,32.4442,32.4442,141613.0
2020-03-10 14:40:00,35.5,35.7,35.49,35.66,195019.0,32.4442,32.627,32.435,32.5904,195019.0
2020-03-10 14:45:00,35.66,35.86,35.61,35.85,158122.0,32.5904,32.7732,32.5447,32.764,158122.0
2020-03-10 14:50:00,35.86,35.86,35.61,35.67,232208.0,32.7732,32.7732,32.5447,32.5995,232208.0
2020-03-10 14:55:00,35.68,35.69,35.47,35.58,246217.0,32.6087,32.6178,32.4168,32.5173,246217.0
2020-03-10 15:00:00,35.59,35.68,35.53,35.66,228945.0,32.5264,32.6087,32.4716,32.5904,228945.0
2020-03-10 15:05:00,35.68,35.73,35.59,35.61,179311.0,32.6087,32.6544,32.5264,32.5447,179311.0
2020-03-10 15:10:00,35.61,35.78,35.59,35.77,187561.0,32.5447,32.7001,32.5264,32.6909,187561.0
2020-03-10 15:15:00,35.78,36.06,35.7,36.03,180545.0,32.7001,32.956,32.627,32.9285,180545.0
2020-03-10 15:20:00,36.02,36.08,35.91,35.91,204186.0,32.9194,32.9742,32.8189,32.8189,204186.0
2020-03-10 15:25:00,35.91,35.99,35.79,35.86,174837.0,32.8189,32.892,32.7092,32.7732,174837.0
2020-03-10 15:30:00,35.86,35.94,35.77,35.82,202281.0,32.7732,32.8463,32.6909,32.7366,202281.0
2020-03-10 15:35:00,35.82,36.02,35.78,35.99,207111.0,32.7366,32.9194,32.7001,32.892,207111.0
2020-03-10 15:40:00,35.98,36.05,35.89,35.92,212185.0,32.8829,32.9468,32.8006,32.828,212185.0
2020-03-10 15:45:00,35.93,36.13,35.92,36.11,253665.0,32.8372,33.0199,32.828,33.0017,253665.0
2020-03-10 15:50:00,36.1,36.12,35.96,36.05,386585.0,32.9925,33.0108,32.8646,32.9468,386585.0
2020-03-10 15:55:00,36.06,36.08,35.83,36.03,1033584.0,32.956,32.9742,32.7458,32.9285,1033584.0
2020-03-11 09:30:00,35.1,35.47,35.04,35.41,226047.0,32.0786,32.4168,32.0238,32.3619,226047.0
2020-03-11 09:35:00,35.41,35.41,35.25,35.31,178859.0,32.3619,32.3619,32.2157,32.2705,178859.0
2020-03-11 09:40:00,35.33,35.37,35.18,35.27,214511.0,32.2888,32.3254,32.1517,32.234,214511.0
2020-03-11 09:45:00,35.27,35.36,35.2,35.29,121344.0,32.234,32.3162,32.17,32.2522,121344.0
2020-03-11 09:50:00,35.28,35.58,35.26,35.53,109814.0,32.2431,32.5173,32.2248,32.4716,109814.0
2020-03-11 09:55:00,35.53,35.66,35.45,35.66,85931.0,32.4716,32.5904,32.3985,32.5904,85931.0
2020-03-11 10:00:00,35.66,35.67,35.49,35.55,100151.0,32.5904,32.5995,32.435,32.4899,100151.0
2020-03-11 10:05:00,35.55,35.73,35.53,35.68,158242.0,32.4899,32.6544,32.4716,32.6087,158242.0
2020-03-11 10:10:00,35.68,35.73,35.63,35.69,108974.0,32.6087,32.6544,32.563,32.6178,108974.0
2020-03-11 10:15:00,35.68,35.74,35.62,35.7,86426.0,32.6087,32.6635,32.5538,32.627,86426.0
2020-03-11 10:20:00,35.7,35.71,35.54,35.55,76465.0,32.627,32.6361,32.4807,32.4899,76465.0
2020-03-11 10:25:00,35.56,35.62,35.47,35.5,68779.0,32.499,32.5538,32.4168,32.4442,68779.0
2020-03-11 10:30:00,35.5,35.56,35.36,35.54,92461.0,32.4442,32.499,32.3162,32.4807,92461.0
2020-03-11 10:35:00,35.54,35.55,35.44,35.48,84155.0,32.4807,32.4899,32.3893,32.4259,84155.0
2020-03-11 10:40:00,35.48,35.58,35.47,35.49,83707.0,32.4259,32.5173,32.4168,32.435,83707.0
2020-03-11 10:45:00,35.5,35.69,35.42,35.43,103683.0,32.4442,32.6178,32.3711,32.3802,103683.0
2020-03-11 10:50:00,35.43,35.47,35.32,35.34,72630.0,32.3802,32.4168,32.2797,32.2979,72630.0
2020-03-11 10:55:00,35.35,35.48,35.34,35.48,119889.0,32.3071,32.4259,32.2979,32.4259,119889.0
2020-03-11 11:00:00,35.48,35.63,35.45,35.48,98842.0,32.4259,32.563,32.3985,32.4259,98842.0
2020-03-11 11:05:00,35.49,35.52,35.37,35.48,68996.0,32.435,32.4624,32.3254,32.4259,68996.0
2020-03-11 11:10:00,35.48,35.58,35.45,35.56,88631.0,32.4259,32.5173,32.3985,32.499,88631.0
2020-03-11 11:15:00,35.56,35.56,35.25,35.27,113593.0,32.499,32.499,32.2157,32.234,113593.0
2020-03-11 11:20:00,35.27,35.28,35.08,35.1,78298.0,32.234,32.2431,32.0603,32.0786,78298.0
2020-03-11 11:25:00,35.09,35.15,35.04,35.1,75008.0,32.0695,32.1243,32.0238,32.0786,75008.0
2020-03-11 11:30:00,35.1,35.23,35.03,35.2,147924.0,32.0786,32.1974,32.0146,32.17,147924.0
2020-03-11 11:35:00,35.2,35.28,35.14,35.26,80792.0,32.17,32.2431,32.1152,32.2248,80792.0
2020-03-11 11:40:00,35.26,35.29,35.11,35.11,86279.0,32.2248,32.2522,32.0877,32.0877,86279.0
2020-03-11 11:45:00,35.11,35.18,35.01,35.12,113044.0,32.0877,32.1517,31.9963,32.0969,113044.0
2020-03-11 11:50:00,35.11,35.16,35.06,35.07,63800.0,32.0877,32.1334,32.042,32.0512,63800.0
2020-03-11 11:55:00,35.08,35.17,35.04,35.16,71843.0,32.0603,32.1426,32.0238,32.1334,71843.0
2020-03-11 12:00:00,35.16,35.22,35.06,35.2,69995.0,32.1334,32.1883,32.042,32.17,69995.0
2020-03-11 12:05:00,35.2,35.23,35.11,35.17,61913.0,32.17,32.1974,32.0877,32.1426,61913.0
2020-03-11 12:10:00,35.16,35.24,35.13,35.16,54718.0,32.1334,32.2065,32.106,32.1334,54718.0
2020-03-11 12:15:00,35.15,35.22,35.13,35.15,84783.0,32.1243,32.1883,32.106,32.1243,84783.0
2020-03-11 12:20:00,35.16,35.22,35.08,35.15,91494.0,32.1334,32.1883,32.0603,32.1243,91494.0
2020-03-11 12:25:00,35.14,35.19,35.09,35.16,132591.0,32.1152,32.1609,32.0695,32.1334,132591.0
2020-03-11 12:30:00,35.16,35.18,35.06,35.09,108247.0,32.1334,32.1517,32.042,32.0695,108247.0
2020-03-11 12:35:00,35.08,35.11,34.96,34.97,102877.0,32.0603,32.0877,31.9507,31.9598,102877.0
2020-03-11 12:40:00,34.95,35.0,34.87,34.91,180859.0,31.9415,31.9872,31.8684,31.905,180859.0
2020-03-11 12:45:00,34.91,34.97,34.85,34.9,129532.0,31.905,31.9598,31.8501,31.8958,129532.0
2020-03-11 12:50:00,34.91,34.97,34.87,34.88,102261.0,31.905,31.9598,31.8684,31.8775,102261.0
2020-03-11 12:55:00,34.87,34.93,34.82,34.93,138854.0,31.8684,31.9232,31.8227,31.9232,138854.0
2020-03-11 13:00:00,34.93,34.93,34.74,34.79,107127.0,31.9232,31.9232,31.7496,31.7953,107127.0
2020-03-11 13:05:00,34.78,34.79,34.69,34.69,158954.0,31.7861,31.7953,31.7039,31.7039,158954.0
2020-03-11 13:10:00,34.7,34.75,34.65,34.74,108005.0,31.713,31.7587,31.6673,31.7496,108005.0
2020-03-11 13:15:00,34.73,34.87,34.72,34.86,70346.0,31.7405,31.8684,31.7313,31.8593,70346.0
2020-03-11 13:20:00,34.87,34.95,34.86,34.9,58160.0,31.8684,31.9415,31.8593,31.8958,58160.0
2020-03-11 13:25:00,34.91,35.12,34.89,35.12,79588.0,31.905,32.0969,31.8867,32.0969,79588.0
2020-03-11 13:30:00,35.12,35.25,35.09,35.15,83031.0,32.0969,32.2157,32.0695,32.1243,83031.0
2020-03-11 13:35:00,35.15,35.16,34.98,34.98,63643.0,32.1243,32.1334,31.9689,31.9689,63643.0
2020-03-11 13:40:00,34.97,35.0,34.88,34.9,73730.0,31.9598,31.9872,31.8775,31.8958,73730.0
2020-03-11 13:45:00,34.89,35.0,34.86,34.95,143303.0,31.8867,31.9872,31.8593,31.9415,143303.0
2020-03-11 13:50:00,34.95,35.5,34.81,34.89,590224.0,31.9415,32.4442,31.8136,31.8867,590224.0
2020-03-11 13:55:00,34.89,35.02,34.87,34.99,145695.0,31.8867,32.0055,31.8684,31.9781,145695.0
2020-03-11 14:00:00,34.99,35.01,34.81,34.85,161907.0,31.9781,31.9963,31.8136,31.8501,161907.0
2020-03-11 14:05:00,34.86,34.93,34.7,34.73,114343.0,31.8593,31.9232,31.713,31.7405,114343.0
2020-03-11 14:10:00,34.73,34.75,34.67,34.74,72865.0,31.7405,31.7587,31.6856,31.7496,72865.0
2020-03-11 14:15:00,34.73,34.79,34.67,34.73,92761.0,31.7405,31.7953,31.6856,31.7405,92761.0
2020-03-11 14:20:00,34.74,34.77,34.69,34.77,98849.0,31.7496,31.777,31.7039,31.777,98849.0
2020-03-11 14:25:00,34.77,34.79,34.71,34.73,122923.0,31.777,31.7953,31.7222,31.7405,122923.0
2020-03-11 14:30:00,34.72,34.91,34.71,34.76,116967.0,31.7313,31.905,31.7222,31.7679,116967.0
2020-03-11 14:35:00,34.77,34.82,34.7,34.79,107960.0,31.777,31.8227,31.713,31.7953,107960.0
2020-03-11 14:40:00,34.79,34.93,34.68,34.7,120685.0,31.7953,31.9232,31.6948,31.713,120685.0
2020-03-11 14:45:00,34.7,34.82,34.65,34.65,86175.0,31.713,31.8227,31.6673,31.6673,86175.0
2020-03-11 14:50:00,34.65,34.71,34.55,34.57,131245.0,31.6673,31.7222,31.5759,31.5942,131245.0
2020-03-11 14:55:00,34.57,34.73,34.56,34.59,160890.0,31.5942,31.7405,31.5851,31.6125,160890.0
2020-03-11 15:00:00,34.6,34.71,34.56,34.59,117110.0,31.6216,31.7222,31.5851,31.6125,117110.0
2020-03-11 15:05:00,34.58,34.6,34.38,34.4,144166.0,31.6034,31.6216,31.4206,31.4389,144166.0
2020-03-11 15:10:00,34.41,34.53,34.39,34.39,85324.0,31.448,31.5577,31.4297,31.4297,85324.0
2020-03-11 15:15:00,34.4,34.51,34.36,34.45,182937.0,31.4389,31.5394,31.4023,31.4846,182937.0
2020-03-11 15:20:00,34.45,34.45,34.36,34.37,150177.0,31.4846,31.4846,31.4023,31.4114,150177.0
2020-03-11 15:25:00,34.37,34.6,34.37,34.57,161475.0,31.4114,31.6216,31.4114,31.5942,161475.0
2020-03-11 15:30:00,34.57,34.83,34.55,34.79,201628.0,31.5942,31.8318,31.5759,31.7953,201628.0
2020-03-11 15:35:00,34.77,34.91,34.7,34.85,171461.0,31.777,31.905,31.713,31.8501,171461.0
2020-03-11 15:40:00,34.86,34.96,34.76,34.79,177951.0,31.8593,31.9507,31.7679,31.7953,177951.0
2020-03-11 15:45:00,34.79,34.95,34.71,34.89,190304.0,31.7953,31.9415,31.7222,31.8867,190304.0
2020-03-11 15:50:00,34.9,35.1,34.77,34.92,412115.0,31.8958,32.0786,31.777,31.9141,412115.0
2020-03-11 15:55:00,34.92,35.02,34.84,34.85,493856.0,31.9141,32.0055,31.841,31.8501,493856.0
2020-03-12 09:30:00,32.83,33.75,32.51,33.75,431785.0,30.004,30.8448,29.7115,30.8448,431785.0
2020-03-12 09:35:00,33.74,34.0,33.73,33.96,100062.0,30.8357,31.0733,30.8265,31.0367,100062.0
2020-03-12 09:40:00,33.96,33.96,33.96,33.96,0.0,31.0367,31.0367,31.0367,31.0367,0.0
2020-03-12 09:45:00,33.96,33.96,33.96,33.96,0.0,31.0367,31.0367,31.0367,31.0367,0.0
2020-03-12 09:50:00,33.62,35.04,33.42,33.88,538257.0,30.726,32.0238,30.5432,30.9636,538257.0
2020-03-12 09:55:00,33.9,34.27,33.89,34.18,319603.0,30.9819,31.32,30.9728,31.2378,319603.0
2020-03-12 10:00:00,34.18,34.31,33.59,33.68,402623.0,31.2378,31.3566,30.6986,30.7808,402623.0
2020-03-12 10:05:00,33.68,33.87,33.48,33.55,275162.0,30.7808,30.9545,30.598,30.662,275162.0
2020-03-12 10:10:00,33.53,33.59,33.28,33.34,264356.0,30.6437,30.6986,30.4153,30.4701,264356.0
2020-03-12 10:15:00,33.35,33.5,33.07,33.18,328425.0,30.4792,30.6163,30.2233,30.3239,328425.0
2020-03-12 10:20:00,33.19,33.19,32.87,32.89,273509.0,30.333,30.333,30.0406,30.0588,273509.0
2020-03-12 10:25:00,32.9,33.23,32.9,33.1,232065.0,30.068,30.3696,30.068,30.2508,232065.0
2020-03-12 10:30:00,33.11,33.51,33.08,33.45,184207.0,30.2599,30.6255,30.2325,30.5706,184207.0
2020-03-12 10:35:00,33.45,33.62,33.39,33.43,161526.0,30.5706,30.726,30.5158,30.5524,161526.0
2020-03-12 10:40:00,33.43,33.5,33.31,33.38,235351.0,30.5524,30.6163,30.4427,30.5067,235351.0
2020-03-12 10:45:00,33.39,33.51,33.34,33.46,333559.0,30.5158,30.6255,30.4701,30.5798,333559.0
2020-03-12 10:50:00,33.47,33.66,33.34,33.64,277917.0,30.5889,30.7626,30.4701,30.7443,277917.0
2020-03-12 10:55:00,33.64,33.65,33.45,33.46,148333.0,30.7443,30.7534,30.5706,30.5798,148333.0
2020-03-12 11:00:00,33.46,33.46,33.17,33.2,151815.0,30.5798,30.5798,30.3147,30.3422,151815.0
2020-03-12 11:05:00,33.2,33.27,33.05,33.08,189186.0,30.3422,30.4061,30.2051,30.2325,189186.0
2020-03-12 11:10:00,33.08,33.1,32.95,32.99,236229.0,30.2325,30.2508,30.1137,30.1502,236229.0
2020-03-12 11:15:00,32.99,33.07,32.84,32.95,295497.0,30.1502,30.2233,30.0131,30.1137,295497.0
2020-03-12 11:20:00,32.94,33.08,32.87,33.06,103335.0,30.1045,30.2325,30.0406,30.2142,103335.0
2020-03-12 11:25:00,33.05,33.18,33.02,33.16,132622.0,30.2051,30.3239,30.1776,30.3056,132622.0
2020-03-12 11:30:00,33.15,33.19,32.84,32.88,267890.0,30.2965,30.333,30.0131,30.0497,267890.0
2020-03-12 11:35:00,32.88,32.96,32.8,32.84,244861.0,30.0497,30.1228,29.9766,30.0131,244861.0
2020-03-12 11:40:00,32.83,32.84,32.73,32.77,109658.0,30.004,30.0131,29.9126,29.9492,109658.0
2020-03-12 11:45:00,32.76,32.8,32.63,32.63,178456.0,29.94,29.9766,29.8212,29.8212,178456.0
2020-03-12 11:50:00,32.63,32.64,32.53,32.61,191288.0,29.8212,29.8304,29.7298,29.8029,191288.0
2020-03-12 11:55:00,32.61,32.7,32.57,32.58,239516.0,29.8029,29.8852,29.7664,29.7755,239516.0
2020-03-12 12:00:00,32.58,32.71,32.57,32.64,127729.0,29.7755,29.8943,29.7664,29.8304,127729.0
2020-03-12 12:05:00,32.63,32.77,32.61,32.64,91246.0,29.8212,29.9492,29.8029,29.8304,91246.0
2020-03-12 12:10:00,32.64,32.77,32.56,32.72,140504.0,29.8304,29.9492,29.7572,29.9035,140504.0
2020-03-12 12:15:00,32.71,32.82,32.66,32.71,139203.0,29.8943,29.9949,29.8486,29.8943,139203.0
2020-03-12 12:20:00,32.7,32.95,32.68,32.95,165508.0,29.8852,30.1137,29.8669,30.1137,165508.0
2020-03-12 12:25:00,32.94,33.0,32.84,32.92,145417.0,30.1045,30.1594,30.0131,30.0863,145417.0
2020-03-12 12:30:00,32.92,32.92,32.77,32.8,121178.0,30.0863,30.0863,29.9492,29.9766,121178.0
2020-03-12 12:35:00,32.81,32.85,32.68,32.77,94193.0,29.9857,30.0223,29.8669,29.9492,94193.0
2020-03-12 12:40:00,32.76,32.77,32.64,32.71,102571.0,29.94,29.9492,29.8304,29.8943,102571.0
2020-03-12 12:45:00,32.7,32.96,32.68,32.91,151848.0,29.8852,30.1228,29.8669,30.0771,151848.0
2020-03-12 12:50:00,32.91,33.66,32.91,33.52,226171.0,30.0771,30.7626,30.0771,30.6346,226171.0
2020-03-12 12:55:00,33.5,34.14,33.46,33.9,285992.0,30.6163,31.2012,30.5798,30.9819,285992.0
2020-03-12 13:00:00,33.91,34.34,33.54,34.29,281847.0,30.991,31.384,30.6529,31.3383,281847.0
2020-03-12 13:05:00,34.29,34.49,33.92,34.05,264637.0,31.3383,31.5211,31.0002,31.119,264637.0
2020-03-12 13:10:00,34.05,34.12,33.38,33.67,200089.0,31.119,31.183,30.5067,30.7717,200089.0
2020-03-12 13:15:00,33.67,33.75,33.42,33.59,99998.0,30.7717,30.8448,30.5432,30.6986,99998.0
2020-03-12 13:20:00,33.57,33.67,33.41,33.46,71185.0,30.6803,30.7717,30.5341,30.5798,71185.0
2020-03-12 13:25:00,33.45,33.52,33.34,33.47,64360.0,30.5706,30.6346,30.4701,30.5889,64360.0
2020-03-12 13:30:00,33.47,33.6,33.28,33.36,71541.0,30.5889,30.7077,30.4153,30.4884,71541.0
2020-03-12 13:35:00,33.33,33.33,32.96,33.02,143470.0,30.461,30.461,30.1228,30.1776,143470.0
2020-03-12 13:40:00,33.02,33.25,32.95,33.24,121035.0,30.1776,30.3878,30.1137,30.3787,121035.0
2020-03-12 13:45:00,33.24,33.54,33.16,33.52,111580.0,30.3787,30.6529,30.3056,30.6346,111580.0
2020-03-12 13:50:00,33.51,33.62,33.28,33.36,115418.0,30.6255,30.726,30.4153,30.4884,115418.0
2020-03-12 13:55:00,33.37,33.66,33.33,33.63,108200.0,30.4975,30.7626,30.461,30.7351,108200.0
2020-03-12 14:00:00,33.64,33.73,33.28,33.52,89698.0,30.7443,30.8265,30.4153,30.6346,89698.0
2020-03-12 14:05:00,33.53,33.6,33.41,33.51,60793.0,30.6437,30.7077,30.5341,30.6255,60793.0
2020-03-12 14:10:00,33.52,33.55,33.24,33.35,98648.0,30.6346,30.662,30.3787,30.4792,98648.0
2020-03-12 14:15:00,33.35,33.38,33.18,33.22,77400.0,30.4792,30.5067,30.3239,30.3604,77400.0
2020-03-12 14:20:00,33.2,33.28,33.03,33.05,77806.0,30.3422,30.4153,30.1868,30.2051,77806.0
2020-03-12 14:25:00,33.06,33.19,33.01,33.11,109352.0,30.2142,30.333,30.1685,30.2599,109352.0
2020-03-12 14:30:00,33.1,33.15,33.0,33.01,70292.0,30.2508,30.2965,30.1594,30.1685,70292.0
2020-03-12 14:35:00,33.01,33.09,32.99,33.05,123698.0,30.1685,30.2416,30.1502,30.2051,123698.0
2020-03-12 14:40:00,33.04,33.19,33.01,33.16,102954.0,30.1959,30.333,30.1685,30.3056,102954.0
2020-03-12 14:45:00,33.17,33.42,33.06,33.42,129084.0,30.3147,30.5432,30.2142,30.5432,129084.0
2020-03-12 14:50:00,33.42,33.49,33.24,33.29,116828.0,30.5432,30.6072,30.3787,30.4244,116828.0
2020-03-12 14:55:00,33.29,33.34,33.09,33.1,88715.0,30.4244,30.4701,30.2416,30.2508,88715.0
2020-03-12 15:00:00,33.11,33.24,33.11,33.14,105465.0,30.2599,30.3787,30.2599,30.2873,105465.0
2020-03-12 15:05:00,33.14,33.41,33.03,33.27,160482.0,30.2873,30.5341,30.1868,30.4061,160482.0
2020-03-12 15:10:00,33.26,33.58,33.22,33.26,153719.0,30.397,30.6894,30.3604,30.397,153719.0
2020-03-12 15:15:00,33.25,33.26,33.1,33.22,117511.0,30.3878,30.397,30.2508,30.3604,117511.0
2020-03-12 15:20:00,33.22,33.32,33.11,33.19,134024.0,30.3604,30.4518,30.2599,30.333,134024.0
2020-03-12 15:25:00,33.18,33.23,33.14,33.19,118999.0,30.3239,30.3696,30.2873,30.333,118999.0
2020-03-12 15:30:00,33.19,33.46,33.19,33.31,220695.0,30.333,30.5798,30.333,30.4427,220695.0
2020-03-12 15:35:00,33.31,33.5,33.29,33.46,190747.0,30.4427,30.6163,30.4244,30.5798,190747.0
2020-03-12 15:40:00,33.46,33.7,33.44,33.5,279361.0,30.5798,30.7991,30.5615,30.6163,279361.0
2020-03-12 15:45:00,33.5,33.61,33.43,33.51,313719.0,30.6163,30.7169,30.5524,30.6255,313719.0
2020-03-12 15:50:00,33.51,33.62,33.4,33.41,519120.0,30.6255,30.726,30.5249,30.5341,519120.0
2020-03-12 15:55:00,33.41,33.44,33.0,33.03,634343.0,30.5341,30.5615,30.1594,30.1868,634343.0
2020-03-13 09:30:00,34.55,34.81,34.29,34.49,381884.0,31.5759,31.8136,31.3383,31.5211,381884.0
2020-03-13 09:35:00,34.48,34.48,34.06,34.1,344124.0,31.512,31.512,31.1281,31.1647,344124.0
2020-03-13 09:40:00,34.08,34.44,33.85,34.41,288490.0,31.1464,31.4754,30.9362,31.448,288490.0
2020-03-13 09:45:00,34.41,34.7,34.39,34.54,307538.0,31.448,31.713,31.4297,31.5668,307538.0
2020-03-13 09:50:00,34.54,34.73,34.46,34.49,219505.0,31.5668,31.7405,31.4937,31.5211,219505.0
2020-03-13 09:55:00,34.49,34.54,34.28,34.45,253515.0,31.5211,31.5668,31.3292,31.4846,253515.0
2020-03-13 10:00:00,34.44,34.51,34.3,34.38,328973.0,31.4754,31.5394,31.3475,31.4206,328973.0
2020-03-13 10:05:00,34.39,34.5,34.34,34.41,338922.0,31.4297,31.5302,31.384,31.448,338922.0
2020-03-13 10:10:00,34.4,34.4,34.16,34.24,263126.0,31.4389,31.4389,31.2195,31.2926,263126.0
2020-03-13 10:15:00,34.24,34.41,34.19,34.39,371670.0,31.2926,31.448,31.2469,31.4297,371670.0
2020-03-13 10:20:00,34.41,34.51,34.3,34.33,481638.0,31.448,31.5394,31.3475,31.3749,481638.0
2020-03-13 10:25:00,34.33,34.39,34.03,34.1,307000.0,31.3749,31.4297,31.1007,31.1647,307000.0
2020-03-13 10:30:00,34.1,34.19,34.03,34.12,124973.0,31.1647,31.2469,31.1007,31.183,124973.0
2020-03-13 10:35:00,34.11,34.19,33.88,33.92,212476.0,31.1738,31.2469,30.9636,31.0002,212476.0
2020-03-13 10:40:00,33.91,33.98,33.78,33.8,212812.0,30.991,31.055,30.8722,30.8905,212812.0
2020-03-13 10:45:00,33.79,33.87,33.76,33.77,188515.0,30.8814,30.9545,30.8539,30.8631,188515.0
2020-03-13 10:50:00,33.77,33.83,33.66,33.7,148936.0,30.8631,30.9179,30.7626,30.7991,148936.0
2020-03-13 10:55:00,33.71,33.75,33.45,33.5,202237.0,30.8083,30.8448,30.5706,30.6163,202237.0
2020-03-13 11:00:00,33.49,33.76,33.49,33.63,220800.0,30.6072,30.8539,30.6072,30.7351,220800.0
2020-03-13 11:05:00,33.62,33.68,33.49,33.58,185901.0,30.726,30.7808,30.6072,30.6894,185901.0
2020-03-13 11:10:00,33.58,33.75,33.48,33.71,158481.0,30.6894,30.8448,30.598,30.8083,158481.0
2020-03-13 11:15:00,33.69,33.75,33.51,33.59,130315.0,30.79,30.8448,30.6255,30.6986,130315.0
2020-03-13 11:20:00,33.59,33.8,33.51,33.52,120043.0,30.6986,30.8905,30.6255,30.6346,120043.0
2020-03-13 11:25:00,33.53,33.6,33.37,33.38,108796.0,30.6437,30.7077,30.4975,30.5067,108796.0
2020-03-13 11:30:00,33.37,33.45,33.11,33.11,194417.0,30.4975,30.5706,30.2599,30.2599,194417.0
2020-03-13 11:35:00,33.1,33.29,33.1,33.15,335582.0,30.2508,30.4244,30.2508,30.2965,335582.0
2020-03-13 11:40:00,33.16,33.24,33.04,33.09,193580.0,30.3056,30.3787,30.1959,30.2416,193580.0
2020-03-13 11:45:00,33.1,33.19,32.99,32.99,164016.0,30.2508,30.333,30.1502,30.1502,164016.0
2020-03-13 11:50:00,32.99,33.36,32.99,33.34,122165.0,30.1502,30.4884,30.1502,30.4701,122165.0
2020-03-13 11:55:00,33.34,33.7,33.33,33.47,142430.0,30.4701,30.7991,30.461,30.5889,142430.0
2020-03-13 12:00:00,33.49,33.56,33.22,33.31,111340.0,30.6072,30.6712,30.3604,30.4427,111340.0
2020-03-13 12:05:00,33.31,33.37,33.21,33.34,103028.0,30.4427,30.4975,30.3513,30.4701,103028.0
2020-03-13 12:10:00,33.34,33.5,33.29,33.46,104996.0,30.4701,30.6163,30.4244,30.5798,104996.0
2020-03-13 12:15:00,33.47,33.55,33.4,33.44,91853.0,30.5889,30.662,30.5249,30.5615,91853.0
2020-03-13 12:20:00,33.44,33.55,33.4,33.4,61845.0,30.5615,30.662,30.5249,30.5249,61845.0
2020-03-13 12:25:00,33.4,33.47,33.36,33.45,69848.0,30.5249,30.5889,30.4884,30.5706,69848.0
2020-03-13 12:30:00,33.45,33.74,33.45,33.68,149126.0,30.5706,30.8357,30.5706,30.7808,149126.0
2020-03-13 12:35:00,33.67,33.71,33.58,33.67,95401.0,30.7717,30.8083,30.6894,30.7717,95401.0
2020-03-13 12:40:00,33.68,33.85,33.68,33.8,113799.0,30.7808,30.9362,30.7808,30.8905,113799.0
2020-03-13 12:45:00,33.8,33.83,33.66,33.71,145394.0,30.8905,30.9179,30.7626,30.8083,145394.0
2020-03-13 12:50:00,33.72,33.8,33.67,33.69,155505.0,30.8174,30.8905,30.7717,30.79,155505.0
2020-03-13 12:55:00,33.69,33.7,33.47,33.5,178494.0,30.79,30.7991,30.5889,30.6163,178494.0
2020-03-13 13:00:00,33.49,33.52,33.29,33.31,158117.0,30.6072,30.6346,30.4244,30.4427,158117.0
2020-03-13 13:05:00,33.32,33.41,33.3,33.32,132608.0,30.4518,30.5341,30.4335,30.4518,132608.0
2020-03-13 13:10:00,33.31,33.48,33.27,33.47,167218.0,30.4427,30.598,30.4061,30.5889,167218.0
2020-03-13 13:15:00,33.48,33.52,33.42,33.5,198083.0,30.598,30.6346,30.5432,30.6163,198083.0
2020-03-13 13:20:00,33.51,33.69,33.51,33.68,108433.0,30.6255,30.79,30.6255,30.7808,108433.0
2020-03-13 13:25:00,33.67,33.77,33.66,33.73,131389.0,30.7717,30.8631,30.7626,30.8265,131389.0
2020-03-13 13:30:00,33.72,33.83,33.67,33.68,197239.0,30.8174,30.9179,30.7717,30.7808,197239.0
2020-03-13 13:35:00,33.67,33.69,33.52,33.65,106102.0,30.7717,30.79,30.6346,30.7534,106102.0
2020-03-13 13:40:00,33.65,33.8,33.65,33.67,118562.0,30.7534,30.8905,30.7534,30.7717,118562.0
2020-03-13 13:45:00,33.68,33.79,33.65,33.72,115503.0,30.7808,30.8814,30.7534,30.8174,115503.0
2020-03-13 13:50:00,33.72,33.75,33.58,33.62,125779.0,30.8174,30.8448,30.6894,30.726,125779.0
2020-03-13 13:55:00,33.61,33.64,33.51,33.55,188392.0,30.7169,30.7443,30.6255,30.662,188392.0
2020-03-13 14:00:00,33.55,33.56,33.31,33.32,223996.0,30.662,30.6712,30.4427,30.4518,223996.0
2020-03-13 14:05:00,33.33,33.4,33.14,33.25,267072.0,30.461,30.5249,30.2873,30.3878,267072.0
2020-03-13 14:10:00,33.24,33.24,33.16,33.22,216704.0,30.3787,30.3787,30.3056,30.3604,216704.0
2020-03-13 14:15:00,33.22,33.32,33.18,33.19,108072.0,30.3604,30.4518,30.3239,30.333,108072.0
2020-03-13 14:20:00,33.19,33.31,33.17,33.31,118017.0,30.333,30.4427,30.3147,30.4427,118017.0
2020-03-13 14:25:00,33.3,33.31,33.18,33.22,93038.0,30.4335,30.4427,30.3239,30.3604,93038.0
2020-03-13 14:30:00,33.2,33.24,33.14,33.16,176578.0,30.3422,30.3787,30.2873,30.3056,176578.0
2020-03-13 14:35:00,33.18,33.21,33.11,33.12,152531.0,30.3239,30.3513,30.2599,30.269,152531.0
2020-03-13 14:40:00,33.12,33.26,33.06,33.22,456323.0,30.269,30.397,30.2142,30.3604,456323.0
2020-03-13 14:45:00,33.22,33.23,33.09,33.11,147719.0,30.3604,30.3696,30.2416,30.2599,147719.0
2020-03-13 14:50:00,33.11,33.28,33.08,33.22,141730.0,30.2599,30.4153,30.2325,30.3604,141730.0
2020-03-13 14:55:00,33.22,33.39,33.21,33.34,115422.0,30.3604,30.5158,30.3513,30.4701,115422.0
2020-03-13 15:00:00,33.34,33.5,33.26,33.3,227998.0,30.4701,30.6163,30.397,30.4335,227998.0
2020-03-13 15:05:00,33.3,33.49,33.3,33.34,147266.0,30.4335,30.6072,30.4335,30.4701,147266.0
2020-03-13 15:10:00,33.34,33.43,33.25,33.43,230523.0,30.4701,30.5524,30.3878,30.5524,230523.0
2020-03-13 15:15:00,33.42,33.53,33.34,33.41,247337.0,30.5432,30.6437,30.4701,30.5341,247337.0
2020-03-13 15:20:00,33.4,33.53,33.34,33.44,172628.0,30.5249,30.6437,30.4701,30.5615,172628.0
2020-03-13 15:25:00,33.43,33.52,33.39,33.46,207597.0,30.5524,30.6346,30.5158,30.5798,207597.0
2020-03-13 15:30:00,33.46,33.54,33.08,33.16,373847.0,30.5798,30.6529,30.2325,30.3056,373847.0
2020-03-13 15:35:00,33.17,33.69,33.1,33.48,375434.0,30.3147,30.79,30.2508,30.598,375434.0
2020-03-13 15:40:00,33.49,33.81,33.44,33.74,311659.0,30.6072,30.8996,30.5615,30.8357,311659.0
2020-03-13 15:45:00,33.75,33.93,33.72,33.79,350475.0,30.8448,31.0093,30.8174,30.8814,350475.0
2020-03-13 15:50:00,33.79,33.8,33.5,33.66,749368.0,30.8814,30.8905,30.6163,30.7626,749368.0
2020-03-13 15:55:00,33.65,34.1,33.4,33.99,1341973.0,30.7534,31.1647,30.5249,31.0641,1341973.0
2020-03-16 09:30:00,31.0,31.0,30.59,30.71,2804.0,28.3315,28.3315,27.9568,28.0665,2804.0
2020-03-16 09:35:00,30.71,30.71,30.71,30.71,0.0,28.0665,28.0665,28.0665,28.0665,0.0
2020-03-16 09:40:00,30.71,30.71,30.71,30.71,0.0,28.0665,28.0665,28.0665,28.0665,0.0
2020-03-16 09:45:00,31.01,31.9,30.58,31.7,396541.0,28.3407,29.1541,27.9477,28.9713,396541.0
2020-03-16 09:50:00,31.7,31.95,31.6,31.95,302904.0,28.9713,29.1998,28.8799,29.1998,302904.0
2020-03-16 09:55:00,31.94,31.94,31.54,31.54,259815.0,29.1906,29.1906,28.825,28.825,259815.0
2020-03-16 10:00:00,31.53,31.53,31.35,31.36,194679.0,28.8159,28.8159,28.6514,28.6605,194679.0
2020-03-16 10:05:00,31.36,31.62,31.35,31.62,315601.0,28.6605,28.8982,28.6514,28.8982,315601.0
2020-03-16 10:10:00,31.62,31.65,31.5,31.55,231023.0,28.8982,28.9256,28.7885,28.8342,231023.0
2020-03-16 10:15:00,31.55,31.56,31.28,31.31,239902.0,28.8342,28.8433,28.5874,28.6148,239902.0
2020-03-16 10:20:00,31.3,31.65,31.19,31.63,249354.0,28.6057,28.9256,28.5052,28.9073,249354.0
2020-03-16 10:25:00,31.63,31.82,31.59,31.77,309236.0,28.9073,29.0809,28.8707,29.0352,309236.0
2020-03-16 10:30:00,31.77,32.18,31.76,31.99,329541.0,29.0352,29.41,29.0261,29.2363,329541.0
2020-03-16 10:35:00,32.01,32.19,31.84,32.19,290860.0,29.2546,29.4191,29.0992,29.4191,290860.0
2020-03-16 10:40:00,32.18,32.31,32.13,32.26,129439.0,29.41,29.5288,29.3643,29.4831,129439.0
2020-03-16 10:45:00,32.26,32.64,32.22,32.61,197533.0,29.4831,29.8304,29.4465,29.8029,197533.0
2020-03-16 10:50:00,32.61,32.75,32.49,32.66,214161.0,29.8029,29.9309,29.6933,29.8486,214161.0
2020-03-16 10:55:00,32.68,32.74,32.17,32.33,214627.0,29.8669,29.9217,29.4008,29.547,214627.0
2020-03-16 11:00:00,32.33,32.57,32.19,32.33,241627.0,29.547,29.7664,29.4191,29.547,241627.0
2020-03-16 11:05:00,32.32,32.59,32.28,32.47,192973.0,29.5379,29.7847,29.5013,29.675,192973.0
2020-03-16 11:10:00,32.47,32.55,32.33,32.53,165239.0,29.675,29.7481,29.547,29.7298,165239.0
2020-03-16 11:15:00,32.54,32.9,32.53,32.64,183269.0,29.739,30.068,29.7298,29.8304,183269.0
2020-03-16 11:20:00,32.64,32.71,32.49,32.63,132918.0,29.8304,29.8943,29.6933,29.8212,132918.0
2020-03-16 11:25:00,32.63,32.86,32.63,32.86,229416.0,29.8212,30.0314,29.8212,30.0314,229416.0
2020-03-16 11:30:00,32.86,32.95,32.61,32.62,155713.0,30.0314,30.1137,29.8029,29.8121,155713.0
2020-03-16 11:35:00,32.62,32.63,32.48,32.51,131452.0,29.8121,29.8212,29.6841,29.7115,131452.0
2020-03-16 11:40:00,32.51,32.52,32.29,32.36,101337.0,29.7115,29.7207,29.5105,29.5745,101337.0
2020-03-16 11:45:00,32.37,32.39,32.34,32.38,67972.0,29.5836,29.6019,29.5562,29.5927,67972.0
2020-03-16 11:50:00,32.38,32.47,32.38,32.47,98614.0,29.5927,29.675,29.5927,29.675,98614.0
2020-03-16 11:55:00,32.47,32.7,32.46,32.7,116913.0,29.675,29.8852,29.6659,29.8852,116913.0
2020-03-16 12:00:00,32.7,32.77,32.57,32.77,136690.0,29.8852,29.9492,29.7664,29.9492,136690.0
2020-03-16 12:05:00,32.77,32.77,32.7,32.72,59196.0,29.9492,29.9492,29.8852,29.9035,59196.0
2020-03-16 12:10:00,32.71,32.83,32.69,32.72,65451.0,29.8943,30.004,29.8761,29.9035,65451.0
2020-03-16 12:15:00,32.72,32.72,32.5,32.52,90368.0,29.9035,29.9035,29.7024,29.7207,90368.0
2020-03-16 12:20:00,32.52,32.77,32.51,32.76,66781.0,29.7207,29.9492,29.7115,29.94,66781.0
2020-03-16 12:25:00,32.77,32.93,32.75,32.91,78571.0,29.9492,30.0954,29.9309,30.0771,78571.0
2020-03-16 12:30:00,32.91,32.97,32.9,32.95,99026.0,30.0771,30.132,30.068,30.1137,99026.0
2020-03-16 12:35:00,32.95,32.97,32.91,32.94,196344.0,30.1137,30.132,30.0771,30.1045,196344.0
2020-03-16 12:40:00,32.94,33.0,32.87,33.0,99828.0,30.1045,30.1594,30.0406,30.1594,99828.0
2020-03-16 12:45:00,32.99,33.04,32.97,33.02,61509.0,30.1502,30.1959,30.132,30.1776,61509.0
2020-03-16 12:50:00,33.02,33.03,32.91,32.92,97018.0,30.1776,30.1868,30.0771,30.0863,97018.0
2020-03-16 12:55:00,32.91,33.04,32.88,33.04,102001.0,30.0771,30.1959,30.0497,30.1959,102001.0
2020-03-16 13:00:00,33.04,33.18,33.03,33.18,66115.0,30.1959,30.3239,30.1868,30.3239,66115.0
2020-03-16 13:05:00,33.17,33.23,33.17,33.22,141281.0,30.3147,30.3696,30.3147,30.3604,141281.0
2020-03-16 13:10:00,33.21,33.35,33.2,33.25,150399.0,30.3513,30.4792,30.3422,30.3878,150399.0
2020-03-16 13:15:00,33.26,33.27,32.93,32.93,107286.0,30.397,30.4061,30.0954,30.0954,107286.0
2020-03-16 13:20:00,32.93,32.93,32.64,32.78,107764.0,30.0954,30.0954,29.8304,29.9583,107764.0
2020-03-16 13:25:00,32.77,32.87,32.65,32.86,130381.0,29.9492,30.0406,29.8395,30.0314,130381.0
2020-03-16 13:30:00,32.86,32.91,32.8,32.85,99767.0,30.0314,30.0771,29.9766,30.0223,99767.0
2020-03-16 13:35:00,32.85,32.88,32.79,32.84,69914.0,30.0223,30.0497,29.9674,30.0131,69914.0
2020-03-16 13:40:00,32.84,32.85,32.75,32.78,47985.0,30.0131,30.0223,29.9309,29.9583,47985.0
2020-03-16 13:45:00,32.77,32.9,32.77,32.85,65727.0,29.9492,30.068,29.9492,30.0223,65727.0
2020-03-16 13:50:00,32.86,32.86,32.77,32.78,67878.0,30.0314,30.0314,29.9492,29.9583,67878.0
2020-03-16 13:55:00,32.77,32.81,32.68,32.69,78752.0,29.9492,29.9857,29.8669,29.8761,78752.0
2020-03-16 14:00:00,32.68,32.68,32.3,32.33,120069.0,29.8669,29.8669,29.5196,29.547,120069.0
2020-03-16 14:05:00,32.33,32.41,32.28,32.28,77717.0,29.547,29.6202,29.5013,29.5013,77717.0
2020-03-16 14:10:00,32.28,32.29,32.2,32.23,108225.0,29.5013,29.5105,29.4282,29.4556,108225.0
2020-03-16 14:15:00,32.23,32.32,32.21,32.22,84412.0,29.4556,29.5379,29.4374,29.4465,84412.0
2020-03-16 14:20:00,32.22,32.35,32.21,32.3,102863.0,29.4465,29.5653,29.4374,29.5196,102863.0
2020-03-16 14:25:00,32.3,32.44,32.27,32.44,110333.0,29.5196,29.6476,29.4922,29.6476,110333.0
2020-03-16 14:30:00,32.44,32.88,32.43,32.87,160916.0,29.6476,30.0497,29.6384,30.0406,160916.0
2020-03-16 14:35:00,32.87,32.95,32.61,32.64,207643.0,30.0406,30.1137,29.8029,29.8304,207643.0
2020-03-16 14:40:00,32.64,32.64,32.35,32.38,112726.0,29.8304,29.8304,29.5653,29.5927,112726.0
2020-03-16 14:45:00,32.38,32.48,32.33,32.33,113624.0,29.5927,29.6841,29.547,29.547,113624.0
2020-03-16 14:50:00,32.34,32.54,32.29,32.51,129735.0,29.5562,29.739,29.5105,29.7115,129735.0
2020-03-16 14:55:00,32.52,32.74,32.48,32.72,119965.0,29.7207,29.9217,29.6841,29.9035,119965.0
2020-03-16 15:00:00,32.72,32.91,32.71,32.83,102260.0,29.9035,30.0771,29.8943,30.004,102260.0
2020-03-16 15:05:00,32.83,32.84,32.66,32.68,153094.0,30.004,30.0131,29.8486,29.8669,153094.0
2020-03-16 15:10:00,32.69,32.77,32.67,32.74,97732.0,29.8761,29.9492,29.8578,29.9217,97732.0
2020-03-16 15:15:00,32.74,32.88,32.68,32.69,192703.0,29.9217,30.0497,29.8669,29.8761,192703.0
2020-03-16 15:20:00,32.68,32.78,32.61,32.75,203612.0,29.8669,29.9583,29.8029,29.9309,203612.0
2020-03-16 15:25:00,32.75,32.79,32.47,32.49,191664.0,29.9309,29.9674,29.675,29.6933,191664.0
2020-03-16 15:30:00,32.49,32.49,32.21,32.3,304556.0,29.6933,29.6933,29.4374,29.5196,304556.0
2020-03-16 15:35:00,32.31,32.32,32.22,32.28,241146.0,29.5288,29.5379,29.4465,29.5013,241146.0
2020-03-16 15:40:00,32.28,32.72,32.26,32.72,185937.0,29.5013,29.9035,29.4831,29.9035,185937.0
2020-03-16 15:45:00,32.71,32.72,32.14,32.2,397248.0,29.8943,29.9035,29.3734,29.4282,397248.0
2020-03-16 15:50:00,32.2,32.43,32.2,32.43,523684.0,29.4282,29.6384,29.4282,29.6384,523684.0
2020-03-16 15:55:00,32.43,32.43,32.15,32.24,782517.0,29.6384,29.6384,29.3825,29.4648,782517.0
2020-03-17 09:30:00,32.76,33.17,32.64,33.09,284648.0,29.94,30.3147,29.8304,30.2416,284648.0
2020-03-17 09:35:00,33.1,33.41,33.02,33.02,187893.0,30.2508,30.5341,30.1776,30.1776,187893.0
2020-03-17 09:40:00,33.02,33.22,32.99,33.01,161504.0,30.1776,30.3604,30.1502,30.1685,161504.0
2020-03-17 09:45:00,33.0,33.41,33.0,33.11,214437.0,30.1594,30.5341,30.1594,30.2599,214437.0
2020-03-17 09:50:00,33.09,33.14,32.75,32.75,133165.0,30.2416,30.2873,29.9309,29.9309,133165.0
2020-03-17 09:55:00,32.79,32.8,32.46,32.47,107352.0,29.9674,29.9766,29.6659,29.675,107352.0
2020-03-17 10:00:00,32.47,32.79,32.32,32.77,160137.0,29.675,29.9674,29.5379,29.9492,160137.0
2020-03-17 10:05:00,32.78,33.0,32.74,32.92,127077.0,29.9583,30.1594,29.9217,30.0863,127077.0
2020-03-17 10:10:00,32.93,32.93,32.83,32.89,118568.0,30.0954,30.0954,30.004,30.0588,118568.0
2020-03-17 10:15:00,32.9,33.03,32.75,33.01,109941.0,30.068,30.1868,29.9309,30.1685,109941.0
2020-03-17 10:20:00,33.02,33.23,33.02,33.16,124666.0,30.1776,30.3696,30.1776,30.3056,124666.0
2020-03-17 10:25:00,33.16,33.24,33.14,33.19,131702.0,30.3056,30.3787,30.2873,30.333,131702.0
2020-03-17 10:30:00,33.2,33.22,33.09,33.1,90689.0,30.3422,30.3604,30.2416,30.2508,90689.0
2020-03-17 10:35:00,33.11,33.21,33.07,33.08,105261.0,30.2599,30.3513,30.2233,30.2325,105261.0
2020-03-17 10:40:00,33.09,33.32,33.05,33.32,125563.0,30.2416,30.4518,30.2051,30.4518,125563.0
2020-03-17 10:45:00,33.32,33.47,33.32,33.38,152149.0,30.4518,30.5889,30.4518,30.5067,152149.0
2020-03-17 10:50:00,33.37,33.38,33.11,33.12,79218.0,30.4975,30.5067,30.2599,30.269,79218.0
2020-03-17 10:55:00,33.11,33.19,33.04,33.14,77382.0,30.2599,30.333,30.1959,30.2873,77382.0
2020-03-17 11:00:00,33.13,33.21,33.1,33.2,56656.0,30.2782,30.3513,30.2508,30.3422,56656.0
2020-03-17 11:05:00,33.2,33.37,33.2,33.3,85318.0,30.3422,30.4975,30.3422,30.4335,85318.0
2020-03-17 11:10:00,33.3,33.45,33.28,33.43,103407.0,30.4335,30.5706,30.4153,30.5524,103407.0
2020-03-17 11:15:00,33.43,33.58,33.4,33.58,117304.0,30.5524,30.6894,30.5249,30.6894,117304.0
2020-03-17 11:20:00,33.59,33.62,33.39,33.41,86837.0,30.6986,30.726,30.5158,30.5341,86837.0
2020-03-17 11:25:00,33.42,33.59,33.4,33.45,77287.0,30.5432,30.6986,30.5249,30.5706,77287.0
2020-03-17 11:30:00,33.44,33.53,33.39,33.5,68657.0,30.5615,30.6437,30.5158,30.6163,68657.0
2020-03-17 11:35:00,33.5,33.5,33.19,33.2,62922.0,30.6163,30.6163,30.333,30.3422,62922.0
2020-03-17 11:40:00,33.2,33.4,33.2,33.34,58598.0,30.3422,30.5249,30.3422,30.4701,58598.0
2020-03-17 11:45:00,33.35,33.46,33.33,33.45,49208.0,30.4792,30.5798,30.461,30.5706,49208.0
2020-03-17 11:50:00,33.44,33.47,33.36,33.45,68530.0,30.5615,30.5889,30.4884,30.5706,68530.0
2020-03-17 11:55:00,33.45,33.49,33.36,33.4,102899.0,30.5706,30.6072,30.4884,30.5249,102899.0
2020-03-17 12:00:00,33.39,33.46,33.35,33.45,63601.0,30.5158,30.5798,30.4792,30.5706,63601.0
2020-03-17 12:05:00,33.45,33.88,33.45,33.87,117933.0,30.5706,30.9636,30.5706,30.9545,117933.0
2020-03-17 12:10:00,33.86,33.94,33.81,33.9,100723.0,30.9453,31.0185,30.8996,30.9819,100723.0
2020-03-17 12:15:00,33.89,33.9,33.69,33.77,85778.0,30.9728,30.9819,30.79,30.8631,85778.0
2020-03-17 12:20:00,33.77,33.77,33.47,33.54,77708.0,30.8631,30.8631,30.5889,30.6529,77708.0
2020-03-17 12:25:00,33.54,33.54,33.42,33.44,54018.0,30.6529,30.6529,30.5432,30.5615,54018.0
2020-03-17 12:30:00,33.45,33.53,33.42,33.45,51795.0,30.5706,30.6437,30.5432,30.5706,51795.0
2020-03-17 12:35:00,33.45,33.46,33.31,33.35,45038.0,30.5706,30.5798,30.4427,30.4792,45038.0
2020-03-17 12:40:00,33.35,33.37,33.27,33.28,53464.0,30.4792,30.4975,30.4061,30.4153,53464.0
2020-03-17 12:45:00,33.28,33.37,33.26,33.29,63402.0,30.4153,30.4975,30.397,30.4244,63402.0
2020-03-17 12:50:00,33.29,33.31,33.17,33.26,81495.0,30.4244,30.4427,30.3147,30.397,81495.0
2020-03-17 12:55:00,33.26,33.31,33.21,33.31,57709.0,30.397,30.4427,30.3513,30.4427,57709.0
2020-03-17 13:00:00,33.31,33.46,33.28,33.34,54066.0,30.4427,30.5798,30.4153,30.4701,54066.0
2020-03-17 13:05:00,33.35,33.37,33.13,33.15,55543.0,30.4792,30.4975,30.2782,30.2965,55543.0
2020-03-17 13:10:00,33.15,33.15,32.95,32.95,103456.0,30.2965,30.2965,30.1137,30.1137,103456.0
2020-03-17 13:15:00,32.94,33.06,32.77,33.04,103288.0,30.1045,30.2142,29.9492,30.1959,103288.0
2020-03-17 13:20:00,33.03,33.09,32.99,33.06,60030.0,30.1868,30.2416,30.1502,30.2142,60030.0
2020-03-17 13:25:00,33.07,33.09,32.96,33.06,59455.0,30.2233,30.2416,30.1228,30.2142,59455.0
2020-03-17 13:30:00,33.06,33.13,32.96,33.1,69018.0,30.2142,30.2782,30.1228,30.2508,69018.0
2020-03-17 13:35:00,33.1,33.19,33.06,33.18,66653.0,30.2508,30.333,30.2142,30.3239,66653.0
2020-03-17 13:40:00,33.19,33.32,33.18,33.26,72605.0,30.333,30.4518,30.3239,30.397,72605.0
2020-03-17 13:45:00,33.25,33.32,33.24,33.29,70767.0,30.3878,30.4518,30.3787,30.4244,70767.0
2020-03-17 13:50:00,33.3,33.34,33.2,33.23,60709.0,30.4335,30.4701,30.3422,30.3696,60709.0
2020-03-17 13:55:00,33.23,33.33,33.23,33.3,60772.0,30.3696,30.461,30.3696,30.4335,60772.0
2020-03-17 14:00:00,33.29,33.33,33.12,33.26,71232.0,30.4244,30.461,30.269,30.397,71232.0
2020-03-17 14:05:00,33.26,33.48,33.25,33.48,71818.0,30.397,30.598,30.3878,30.598,71818.0
2020-03-17 14:10:00,33.48,33.57,33.47,33.55,75399.0,30.598,30.6803,30.5889,30.662,75399.0
2020-03-17 14:15:00,33.55,33.74,33.54,33.72,84769.0,30.662,30.8357,30.6529,30.8174,84769.0
2020-03-17 14:20:00,33.72,33.74,33.36,33.37,82498.0,30.8174,30.8357,30.4884,30.4975,82498.0
2020-03-17 14:25:00,33.36,33.53,33.35,33.48,92518.0,30.4884,30.6437,30.4792,30.598,92518.0
2020-03-17 14:30:00,33.49,33.58,33.47,33.55,95175.0,30.6072,30.6894,30.5889,30.662,95175.0
2020-03-17 14:35:00,33.55,33.61,33.46,33.49,131088.0,30.662,30.7169,30.5798,30.6072,131088.0
2020-03-17 14:40:00,33.5,33.52,33.36,33.36,122587.0,30.6163,30.6346,30.4884,30.4884,122587.0
2020-03-17 14:45:00,33.36,33.37,33.11,33.12,101875.0,30.4884,30.4975,30.2599,30.269,101875.0
2020-03-17 14:50:00,33.11,33.2,32.99,33.17,137261.0,30.2599,30.3422,30.1502,30.3147,137261.0
2020-03-17 14:55:00,33.16,33.31,33.16,33.31,99245.0,30.3056,30.4427,30.3056,30.4427,99245.0
2020-03-17 15:00:00,33.31,33.31,33.03,33.05,151341.0,30.4427,30.4427,30.1868,30.2051,151341.0
2020-03-17 15:05:00,33.06,33.44,33.05,33.39,166331.0,30.2142,30.5615,30.2051,30.5158,166331.0
2020-03-17 15:10:00,33.4,33.41,33.36,33.39,126454.0,30.5249,30.5341,30.4884,30.5158,126454.0
2020-03-17 15:15:00,33.39,33.41,33.35,33.35,92030.0,30.5158,30.5341,30.4792,30.4792,92030.0
2020-03-17 15:20:00,33.36,33.37,33.35,33.36,153179.0,30.4884,30.4975,30.4792,30.4884,153179.0
2020-03-17 15:25:00,33.35,33.36,33.27,33.27,117173.0,30.4792,30.4884,30.4061,30.4061,117173.0
2020-03-17 15:30:00,33.27,33.28,33.2,33.26,331923.0,30.4061,30.4153,30.3422,30.397,331923.0
2020-03-17 15:35:00,33.26,33.51,33.25,33.51,239345.0,30.397,30.6255,30.3878,30.6255,239345.0
2020-03-17 15:40:00,33.51,33.82,33.5,33.82,298982.0,30.6255,30.9088,30.6163,30.9088,298982.0
2020-03-17 15:45:00,33.82,33.82,33.53,33.55,334628.0,30.9088,30.9088,30.6437,30.662,334628.0
2020-03-17 15:50:00,33.55,33.72,33.2,33.2,592820.0,30.662,30.8174,30.3422,30.3422,592820.0
2020-03-17 15:55:00,33.2,33.28,32.53,33.27,1507367.0,30.3422,30.4153,29.7298,30.4061,1507367.0
2020-03-18 09:30:00,31.62,32.47,31.24,32.3,303603.0,28.8982,29.675,28.5509,29.5196,303603.0
2020-03-18 09:35:00,32.34,32.6,31.94,32.11,335124.0,29.5562,29.7938,29.1906,29.346,335124.0
2020-03-18 09:40:00,32.12,32.21,31.78,31.85,274933.0,29.3551,29.4374,29.0444,29.1084,274933.0
2020-03-18 09:45:00,31.86,32.02,31.79,31.91,292526.0,29.1175,29.2637,29.0535,29.1632,292526.0
2020-03-18 09:50:00,31.91,32.23,31.83,32.04,422114.0,29.1632,29.4556,29.0901,29.282,422114.0
2020-03-18 09:55:00,32.06,32.17,31.96,32.11,439014.0,29.3003,29.4008,29.2089,29.346,439014.0
2020-03-18 10:00:00,32.12,32.81,32.02,32.76,220661.0,29.3551,29.9857,29.2637,29.94,220661.0
2020-03-18 10:05:00,32.73,32.86,32.52,32.53,153183.0,29.9126,30.0314,29.7207,29.7298,153183.0
2020-03-18 10:10:00,32.54,32.72,32.45,32.69,154241.0,29.739,29.9035,29.6567,29.8761,154241.0
2020-03-18 10:15:00,32.69,32.79,32.53,32.54,116939.0,29.8761,29.9674,29.7298,29.739,116939.0
2020-03-18 10:20:00,32.53,32.59,32.39,32.39,144021.0,29.7298,29.7847,29.6019,29.6019,144021.0
2020-03-18 10:25:00,32.4,32.46,32.26,32.44,163562.0,29.611,29.6659,29.4831,29.6476,163562.0
2020-03-18 10:30:00,32.45,32.56,32.31,32.46,141297.0,29.6567,29.7572,29.5288,29.6659,141297.0
2020-03-18 10:35:00,32.45,32.47,32.29,32.45,129339.0,29.6567,29.675,29.5105,29.6567,129339.0
2020-03-18 10:40:00,32.45,32.72,32.42,32.7,123067.0,29.6567,29.9035,29.6293,29.8852,123067.0
2020-03-18 10:45:00,32.7,32.71,32.33,32.45,117009.0,29.8852,29.8943,29.547,29.6567,117009.0
2020-03-18 10:50:00,32.44,32.44,31.96,32.01,192186.0,29.6476,29.6476,29.2089,29.2546,192186.0
2020-03-18 10:55:00,32.0,32.01,31.74,31.79,187849.0,29.2454,29.2546,29.0078,29.0535,187849.0
2020-03-18 11:00:00,31.79,31.91,31.54,31.58,415762.0,29.0535,29.1632,28.825,28.8616,415762.0
2020-03-18 11:05:00,31.59,31.64,31.4,31.44,250755.0,28.8707,28.9164,28.6971,28.7337,250755.0
2020-03-18 11:10:00,31.43,31.72,31.41,31.58,184482.0,28.7245,28.9896,28.7062,28.8616,184482.0
2020-03-18 11:15:00,31.57,31.62,31.38,31.38,232677.0,28.8525,28.8982,28.6788,28.6788,232677.0
2020-03-18 11:20:00,31.36,31.49,31.26,31.47,272520.0,28.6605,28.7793,28.5691,28.7611,272520.0
2020-03-18 11:25:00,31.47,31.52,31.27,31.3,154002.0,28.7611,28.8068,28.5783,28.6057,154002.0
2020-03-18 11:30:00,31.3,31.36,31.12,31.27,279465.0,28.6057,28.6605,28.4412,28.5783,279465.0
2020-03-18 11:35:00,31.28,31.39,31.22,31.24,265766.0,28.5874,28.688,28.5326,28.5509,265766.0
2020-03-18 11:40:00,31.24,31.48,31.19,31.3,248673.0,28.5509,28.7702,28.5052,28.6057,248673.0
2020-03-18 11:45:00,31.31,31.57,31.25,31.53,211227.0,28.6148,28.8525,28.56,28.8159,211227.0
2020-03-18 11:50:00,31.52,31.67,31.39,31.49,170262.0,28.8068,28.9439,28.688,28.7793,170262.0
2020-03-18 11:55:00,31.5,31.69,31.5,31.56,130917.0,28.7885,28.9621,28.7885,28.8433,130917.0
2020-03-18 12:00:00,31.56,31.57,31.21,31.21,163881.0,28.8433,28.8525,28.5235,28.5235,163881.0
2020-03-18 12:05:00,31.21,31.38,30.91,31.25,249845.0,28.5235,28.6788,28.2493,28.56,249845.0
2020-03-18 12:10:00,31.26,31.26,31.01,31.06,154988.0,28.5691,28.5691,28.3407,28.3864,154988.0
2020-03-18 12:15:00,31.05,31.14,30.97,31.04,201515.0,28.3772,28.4595,28.3041,28.3681,201515.0
2020-03-18 12:20:00,31.06,31.16,30.99,31.06,114965.0,28.3864,28.4778,28.3224,28.3864,114965.0
2020-03-18 12:25:00,31.05,31.19,31.03,31.09,139681.0,28.3772,28.5052,28.3589,28.4138,139681.0
2020-03-18 12:30:00,31.09,31.11,30.96,31.0,165808.0,28.4138,28.4321,28.295,28.3315,165808.0
2020-03-18 12:35:00,31.0,31.09,30.96,31.0,337528.0,28.3315,28.4138,28.295,28.3315,337528.0
2020-03-18 12:40:00,31.0,31.3,30.97,31.26,171291.0,28.3315,28.6057,28.3041,28.5691,171291.0
2020-03-18 12:45:00,31.26,31.28,31.0,31.03,147768.0,28.5691,28.5874,28.3315,28.3589,147768.0
2020-03-18 12:50:00,31.03,31.09,30.97,31.02,156358.0,28.3589,28.4138,28.3041,28.3498,156358.0
2020-03-18 12:55:00,31.04,31.09,31.01,31.02,34946.0,28.3681,28.4138,28.3407,28.3498,34946.0
2020-03-18 13:00:00,31.02,31.02,31.02,31.02,0.0,28.3498,28.3498,28.3498,28.3498,0.0
2020-03-18 13:05:00,31.02,31.02,31.02,31.02,0.0,28.3498,28.3498,28.3498,28.3498,0.0
2020-03-18 13:10:00,31.2,31.38,30.91,31.13,218115.0,28.5143,28.6788,28.2493,28.4503,218115.0
2020-03-18 13:15:00,31.15,31.27,31.02,31.22,142259.0,28.4686,28.5783,28.3498,28.5326,142259.0
2020-03-18 13:20:00,31.21,31.35,31.11,31.14,159458.0,28.5235,28.6514,28.4321,28.4595,159458.0
2020-03-18 13:25:00,31.14,31.16,30.82,30.88,120975.0,28.4595,28.4778,28.167,28.2219,120975.0
2020-03-18 13:30:00,30.87,30.91,30.53,30.61,171851.0,28.2127,28.2493,27.902,27.9751,171851.0
2020-03-18 13:35:00,30.62,30.95,30.62,30.9,204916.0,27.9842,28.2858,27.9842,28.2401,204916.0
2020-03-18 13:40:00,30.91,31.05,30.81,31.0,178312.0,28.2493,28.3772,28.1579,28.3315,178312.0
2020-03-18 13:45:00,31.0,31.01,30.75,30.86,205868.0,28.3315,28.3407,28.103,28.2036,205868.0
2020-03-18 13:50:00,30.87,31.02,30.8,30.88,160768.0,28.2127,28.3498,28.1487,28.2219,160768.0
2020-03-18 13:55:00,30.88,30.91,30.52,30.57,190029.0,28.2219,28.2493,27.8928,27.9385,190029.0
2020-03-18 14:00:00,30.59,30.6,30.2,30.46,270802.0,27.9568,27.966,27.6004,27.838,270802.0
2020-03-18 14:05:00,30.45,30.64,30.43,30.56,169615.0,27.8289,28.0025,27.8106,27.9294,169615.0
2020-03-18 14:10:00,30.57,30.69,30.53,30.61,157032.0,27.9385,28.0482,27.902,27.9751,157032.0
2020-03-18 14:15:00,30.61,30.68,30.55,30.59,188752.0,27.9751,28.0391,27.9203,27.9568,188752.0
2020-03-18 14:20:00,30.58,30.67,30.54,30.6,202772.0,27.9477,28.0299,27.9111,27.966,202772.0
2020-03-18 14:25:00,30.59,30.59,30.34,30.53,212594.0,27.9568,27.9568,27.7283,27.902,212594.0
2020-03-18 14:30:00,30.54,30.57,30.42,30.53,216724.0,27.9111,27.9385,27.8015,27.902,216724.0
2020-03-18 14:35:00,30.54,30.75,30.51,30.75,176432.0,27.9111,28.103,27.8837,28.103,176432.0
2020-03-18 14:40:00,30.76,30.81,30.51,30.63,183876.0,28.1122,28.1579,27.8837,27.9934,183876.0
2020-03-18 14:45:00,30.64,30.79,30.61,30.67,158898.0,28.0025,28.1396,27.9751,28.0299,158898.0
2020-03-18 14:50:00,30.68,31.06,30.64,31.05,169837.0,28.0391,28.3864,28.0025,28.3772,169837.0
2020-03-18 14:55:00,31.05,31.24,30.85,31.0,259644.0,28.3772,28.5509,28.1944,28.3315,259644.0
2020-03-18 15:00:00,31.0,31.03,30.77,30.79,240473.0,28.3315,28.3589,28.1213,28.1396,240473.0
2020-03-18 15:05:00,30.79,31.03,30.77,30.85,219747.0,28.1396,28.3589,28.1213,28.1944,219747.0
2020-03-18 15:10:00,30.85,31.05,30.85,30.86,286230.0,28.1944,28.3772,28.1944,28.2036,286230.0
2020-03-18 15:15:00,30.86,30.92,30.76,30.78,213525.0,28.2036,28.2584,28.1122,28.1305,213525.0
2020-03-18 15:20:00,30.78,30.78,30.59,30.59,227483.0,28.1305,28.1305,27.9568,27.9568,227483.0
2020-03-18 15:25:00,30.6,30.7,30.49,30.5,231617.0,27.966,28.0574,27.8654,27.8746,231617.0
2020-03-18 15:30:00,30.49,30.71,30.48,30.55,312015.0,27.8654,28.0665,27.8563,27.9203,312015.0
2020-03-18 15:35:00,30.54,30.58,30.35,30.46,280220.0,27.9111,27.9477,27.7375,27.838,280220.0
2020-03-18 15:40:00,30.45,30.99,30.45,30.81,309417.0,27.8289,28.3224,27.8289,28.1579,309417.0
2020-03-18 15:45:00,30.8,30.9,30.51,30.85,363098.0,28.1487,28.2401,27.8837,28.1944,363098.0
2020-03-18 15:50:00,30.84,31.03,30.79,30.98,546364.0,28.1853,28.3589,28.1396,28.3132,546364.0
2020-03-18 15:55:00,30.98,31.42,30.78,31.39,1010307.0,28.3132,28.7154,28.1305,28.688,1010307.0
2020-03-19 09:30:00,31.47,31.49,30.39,30.55,204331.0,28.7611,28.7793,27.774,27.9203,204331.0
2020-03-19 09:35:00,30.58,30.76,30.46,30.49,111242.0,27.9477,28.1122,27.838,27.8654,111242.0
2020-03-19 09:40:00,30.42,30.43,30.06,30.18,137607.0,27.8015,27.8106,27.4724,27.5821,137607.0
2020-03-19 09:45:00,30.16,30.45,30.01,30.4,302357.0,27.5638,27.8289,27.4267,27.7832,302357.0
2020-03-19 09:50:00,30.4,30.48,30.25,30.42,140243.0,27.7832,27.8563,27.6461,27.8015,140243.0
2020-03-19 09:55:00,30.42,30.67,30.37,30.58,115464.0,27.8015,28.0299,27.7558,27.9477,115464.0
2020-03-19 10:00:00,30.57,31.09,30.52,30.98,141476.0,27.9385,28.4138,27.8928,28.3132,141476.0
2020-03-19 10:05:00,30.98,31.17,30.96,31.12,172841.0,28.3132,28.4869,28.295,28.4412,172841.0
2020-03-19 10:10:00,31.1,31.1,30.68,30.81,272195.0,28.4229,28.4229,28.0391,28.1579,272195.0
2020-03-19 10:15:00,30.83,31.04,30.74,30.84,327420.0,28.1762,28.3681,28.0939,28.1853,327420.0
2020-03-19 10:20:00,30.85,30.91,30.53,30.59,198127.0,28.1944,28.2493,27.902,27.9568,198127.0
2020-03-19 10:25:00,30.59,30.84,30.37,30.71,225440.0,27.9568,28.1853,27.7558,28.0665,225440.0
2020-03-19 10:30:00,30.72,30.92,30.67,30.82,158660.0,28.0756,28.2584,28.0299,28.167,158660.0
2020-03-19 10:35:00,30.82,30.87,30.32,30.42,221081.0,28.167,28.2127,27.7101,27.8015,221081.0
2020-03-19 10:40:00,30.41,30.63,30.38,30.6,155726.0,27.7923,27.9934,27.7649,27.966,155726.0
2020-03-19 10:45:00,30.6,30.69,30.5,30.5,125115.0,27.966,28.0482,27.8746,27.8746,125115.0
2020-03-19 10:50:00,30.52,30.6,30.37,30.44,185297.0,27.8928,27.966,27.7558,27.8197,185297.0
2020-03-19 10:55:00,30.43,30.64,30.4,30.48,148161.0,27.8106,28.0025,27.7832,27.8563,148161.0
2020-03-19 11:00:00,30.48,30.65,30.44,30.53,142687.0,27.8563,28.0117,27.8197,27.902,142687.0
2020-03-19 11:05:00,30.53,30.6,30.42,30.5,163168.0,27.902,27.966,27.8015,27.8746,163168.0
2020-03-19 11:10:00,30.5,30.74,30.4,30.72,200233.0,27.8746,28.0939,27.7832,28.0756,200233.0
2020-03-19 11:15:00,30.71,30.75,30.61,30.7,167311.0,28.0665,28.103,27.9751,28.0574,167311.0
2020-03-19 11:20:00,30.7,31.06,30.67,30.89,183154.0,28.0574,28.3864,28.0299,28.231,183154.0
2020-03-19 11:25:00,30.89,30.99,30.81,30.9,284888.0,28.231,28.3224,28.1579,28.2401,284888.0
2020-03-19 11:30:00,30.9,30.92,30.74,30.9,214919.0,28.2401,28.2584,28.0939,28.2401,214919.0
2020-03-19 11:35:00,30.89,31.16,30.78,30.92,164990.0,28.231,28.4778,28.1305,28.2584,164990.0
2020-03-19 11:40:00,30.93,31.07,30.86,30.92,169694.0,28.2676,28.3955,28.2036,28.2584,169694.0
2020-03-19 11:45:00,30.94,30.97,30.84,30.9,127685.0,28.2767,28.3041,28.1853,28.2401,127685.0
2020-03-19 11:50:00,30.89,30.96,30.78,30.87,114023.0,28.231,28.295,28.1305,28.2127,114023.0
2020-03-19 11:55:00,30.87,31.01,30.63,30.66,136976.0,28.2127,28.3407,27.9934,28.0208,136976.0
2020-03-19 12:00:00,30.68,30.72,30.4,30.41,119758.0,28.0391,28.0756,27.7832,27.7923,119758.0
2020-03-19 12:05:00,30.42,30.65,30.42,30.47,96597.0,27.8015,28.0117,27.8015,27.8471,96597.0
2020-03-19 12:10:00,30.48,30.7,30.39,30.67,182768.0,27.8563,28.0574,27.774,28.0299,182768.0
2020-03-19 12:15:00,30.67,30.67,30.36,30.51,187020.0,28.0299,28.0299,27.7466,27.8837,187020.0
2020-03-19 12:20:00,30.5,30.66,30.39,30.42,104580.0,27.8746,28.0208,27.774,27.8015,104580.0
2020-03-19 12:25:00,30.42,30.6,30.33,30.59,108374.0,27.8015,27.966,27.7192,27.9568,108374.0
2020-03-19 12:30:00,30.59,30.61,30.34,30.36,97728.0,27.9568,27.9751,27.7283,27.7466,97728.0
2020-03-19 12:35:00,30.35,30.49,30.28,30.34,169392.0,27.7375,27.8654,27.6735,27.7283,169392.0
2020-03-19 12:40:00,30.33,30.63,30.31,30.47,294130.0,27.7192,27.9934,27.7009,27.8471,294130.0
2020-03-19 12:45:00,30.47,30.57,30.37,30.44,119582.0,27.8471,27.9385,27.7558,27.8197,119582.0
2020-03-19 12:50:00,30.43,30.62,30.4,30.59,116005.0,27.8106,27.9842,27.7832,27.9568,116005.0
2020-03-19 12:55:00,30.58,30.61,30.27,30.32,128765.0,27.9477,27.9751,27.6644,27.7101,128765.0
2020-03-19 13:00:00,30.32,30.35,29.9,30.09,182765.0,27.7101,27.7375,27.3262,27.4999,182765.0
2020-03-19 13:05:00,30.08,30.33,30.06,30.16,123371.0,27.4907,27.7192,27.4724,27.5638,123371.0
2020-03-19 13:10:00,30.17,30.34,30.17,30.17,113208.0,27.573,27.7283,27.573,27.573,113208.0
2020-03-19 13:15:00,30.19,30.35,30.16,30.34,136422.0,27.5913,27.7375,27.5638,27.7283,136422.0
2020-03-19 13:20:00,30.33,30.59,30.29,30.55,123317.0,27.7192,27.9568,27.6826,27.9203,123317.0
2020-03-19 13:25:00,30.55,30.55,30.2,30.26,155764.0,27.9203,27.9203,27.6004,27.6552,155764.0
2020-03-19 13:30:00,30.26,30.26,30.1,30.19,111365.0,27.6552,27.6552,27.509,27.5913,111365.0
2020-03-19 13:35:00,30.19,30.24,30.16,30.2,145562.0,27.5913,27.6369,27.5638,27.6004,145562.0
2020-03-19 13:40:00,30.21,30.39,30.19,30.27,114376.0,27.6095,27.774,27.5913,27.6644,114376.0
2020-03-19 13:45:00,30.28,30.39,30.25,30.31,125530.0,27.6735,27.774,27.6461,27.7009,125530.0
2020-03-19 13:50:00,30.33,30.52,30.32,30.45,120985.0,27.7192,27.8928,27.7101,27.8289,120985.0
2020-03-19 13:55:00,30.45,30.53,30.36,30.39,122461.0,27.8289,27.902,27.7466,27.774,122461.0
2020-03-19 14:00:00,30.39,30.44,30.3,30.36,171350.0,27.774,27.8197,27.6918,27.7466,171350.0
2020-03-19 14:05:00,30.35,30.39,30.25,30.26,118196.0,27.7375,27.774,27.6461,27.6552,118196.0
2020-03-19 14:10:00,30.27,30.4,30.26,30.38,151588.0,27.6644,27.7832,27.6552,27.7649,151588.0
2020-03-19 14:15:00,30.38,30.41,30.32,30.36,153181.0,27.7649,27.7923,27.7101,27.7466,153181.0
2020-03-19 14:20:00,30.36,30.44,30.33,30.38,145607.0,27.7466,27.8197,27.7192,27.7649,145607.0
2020-03-19 14:25:00,30.38,30.43,30.23,30.25,131042.0,27.7649,27.8106,27.6278,27.6461,131042.0
2020-03-19 14:30:00,30.26,30.45,30.26,30.35,251948.0,27.6552,27.8289,27.6552,27.7375,251948.0
2020-03-19 14:35:00,30.34,30.42,30.3,30.39,232276.0,27.7283,27.8015,27.6918,27.774,232276.0
2020-03-19 14:40:00,30.4,30.45,30.31,30.34,317360.0,27.7832,27.8289,27.7009,27.7283,317360.0
2020-03-19 14:45:00,30.35,30.43,30.27,30.39,188942.0,27.7375,27.8106,27.6644,27.774,188942.0
2020-03-19 14:50:00,30.39,30.39,30.17,30.19,193064.0,27.774,27.774,27.573,27.5913,193064.0
2020-03-19 14:55:00,30.21,30.26,30.17,30.24,111758.0,27.6095,27.6552,27.573,27.6369,111758.0
2020-03-19 15:00:00,30.24,30.24,30.03,30.08,176969.0,27.6369,27.6369,27.445,27.4907,176969.0
2020-03-19 15:05:00,30.08,30.09,29.97,29.98,243704.0,27.4907,27.4999,27.3902,27.3993,243704.0
2020-03-19 15:10:00,29.97,30.04,29.9,30.0,230205.0,27.3902,27.4542,27.3262,27.4176,230205.0
2020-03-19 15:15:00,29.99,30.23,29.93,30.05,305087.0,27.4085,27.6278,27.3536,27.4633,305087.0
2020-03-19 15:20:00,30.06,30.18,29.97,30.01,232871.0,27.4724,27.5821,27.3902,27.4267,232871.0
2020-03-19 15:25:00,30.01,30.25,29.89,29.9,220423.0,27.4267,27.6461,27.3171,27.3262,220423.0
2020-03-19 15:30:00,29.92,30.01,29.67,29.84,226478.0,27.3445,27.4267,27.116,27.2714,226478.0
2020-03-19 15:35:00,29.83,30.03,29.76,29.83,253128.0,27.2622,27.445,27.1983,27.2622,253128.0
2020-03-19 15:40:00,29.83,30.01,29.78,29.94,234232.0,27.2622,27.4267,27.2165,27.3628,234232.0
2020-03-19 15:45:00,29.94,29.99,29.7,29.83,342807.0,27.3628,27.4085,27.1434,27.2622,342807.0
2020-03-19 15:50:00,29.84,29.91,29.44,29.91,694117.0,27.2714,27.3354,26.9058,27.3354,694117.0
2020-03-19 15:55:00,29.92,29.93,29.53,29.59,1105682.0,27.3445,27.3536,26.9881,27.0429,1105682.0
2020-03-20 09:30:00,29.5,29.94,29.5,29.94,1169210.0,26.9606,27.3628,26.9606,27.3628,1169210.0
2020-03-20 09:35:00,29.87,30.2,29.37,29.43,216644.0,27.2988,27.6004,26.8418,26.8967,216644.0
2020-03-20 09:40:00,29.44,29.46,28.91,28.99,402489.0,26.9058,26.9241,26.4214,26.4945,402489.0
2020-03-20 09:45:00,29.0,29.05,28.51,28.61,345281.0,26.5037,26.5494,26.0559,26.1473,345281.0
2020-03-20 09:50:00,28.61,28.9,28.56,28.88,370439.0,26.1473,26.4123,26.1016,26.394,370439.0
2020-03-20 09:55:00,28.88,28.97,28.75,28.89,156603.0,26.394,26.4763,26.2752,26.4032,156603.0
2020-03-20 10:00:00,28.89,29.08,28.84,29.02,241793.0,26.4032,26.5768,26.3575,26.522,241793.0
2020-03-20 10:05:00,29.05,29.05,28.58,28.58,344944.0,26.5494,26.5494,26.1198,26.1198,344944.0
2020-03-20 10:10:00,28.58,28.76,28.51,28.67,300708.0,26.1198,26.2843,26.0559,26.2021,300708.0
2020-03-20 10:15:00,28.68,28.77,28.57,28.61,355952.0,26.2112,26.2935,26.1107,26.1473,355952.0
2020-03-20 10:20:00,28.6,28.73,28.55,28.65,214679.0,26.1381,26.2569,26.0924,26.1838,214679.0
2020-03-20 10:25:00,28.65,28.72,28.6,28.66,209766.0,26.1838,26.2478,26.1381,26.193,209766.0
2020-03-20 10:30:00,28.65,28.9,28.62,28.88,257072.0,26.1838,26.4123,26.1564,26.394,257072.0
2020-03-20 10:35:00,28.89,28.95,28.59,28.65,211706.0,26.4032,26.458,26.129,26.1838,211706.0
2020-03-20 10:40:00,28.65,28.7,28.59,28.64,299633.0,26.1838,26.2295,26.129,26.1747,299633.0
2020-03-20 10:45:00,28.65,28.68,28.51,28.54,242740.0,26.1838,26.2112,26.0559,26.0833,242740.0
2020-03-20 10:50:00,28.54,28.73,28.53,28.65,218456.0,26.0833,26.2569,26.0741,26.1838,218456.0
2020-03-20 10:55:00,28.65,28.69,28.61,28.64,204288.0,26.1838,26.2204,26.1473,26.1747,204288.0
2020-03-20 11:00:00,28.64,28.67,28.6,28.63,234056.0,26.1747,26.2021,26.1381,26.1655,234056.0
2020-03-20 11:05:00,28.63,28.68,28.51,28.66,314727.0,26.1655,26.2112,26.0559,26.193,314727.0
2020-03-20 11:10:00,28.67,28.83,28.13,28.13,286195.0,26.2021,26.3483,25.7086,25.7086,286195.0
2020-03-20 11:15:00,28.11,28.18,28.03,28.07,453606.0,25.6903,25.7543,25.6172,25.6537,453606.0
2020-03-20 11:20:00,28.07,28.1,27.87,27.92,328156.0,25.6537,25.6812,25.471,25.5167,328156.0
2020-03-20 11:25:00,27.92,28.13,27.88,27.96,261213.0,25.5167,25.7086,25.4801,25.5532,261213.0
2020-03-20 11:30:00,27.96,28.02,27.91,27.99,237169.0,25.5532,25.608,25.5075,25.5806,237169.0
2020-03-20 11:35:00,27.98,28.26,27.97,28.08,198844.0,25.5715,25.8274,25.5623,25.6629,198844.0
2020-03-20 11:40:00,28.08,28.18,28.03,28.06,181763.0,25.6629,25.7543,25.6172,25.6446,181763.0
2020-03-20 11:45:00,28.07,28.09,27.91,28.01,144756.0,25.6537,25.672,25.5075,25.5989,144756.0
2020-03-20 11:50:00,28.01,28.14,27.95,28.06,178835.0,25.5989,25.7177,25.5441,25.6446,178835.0
2020-03-20 11:55:00,28.06,28.35,28.06,28.27,147105.0,25.6446,25.9096,25.6446,25.8365,147105.0
2020-03-20 12:00:00,28.27,28.35,28.11,28.19,112396.0,25.8365,25.9096,25.6903,25.7634,112396.0
2020-03-20 12:05:00,28.18,28.2,28.0,28.02,155173.0,25.7543,25.7726,25.5898,25.608,155173.0
2020-03-20 12:10:00,28.02,28.18,28.01,28.11,129780.0,25.608,25.7543,25.5989,25.6903,129780.0
2020-03-20 12:15:00,28.11,28.13,27.91,28.04,154270.0,25.6903,25.7086,25.5075,25.6263,154270.0
2020-03-20 12:20:00,28.04,28.09,27.95,28.0,219144.0,25.6263,25.672,25.5441,25.5898,219144.0
2020-03-20 12:25:00,28.0,28.0,27.71,27.77,253108.0,25.5898,25.5898,25.3247,25.3796,253108.0
2020-03-20 12:30:00,27.77,28.02,27.69,28.02,207154.0,25.3796,25.608,25.3065,25.608,207154.0
2020-03-20 12:35:00,28.01,28.07,27.91,27.92,154302.0,25.5989,25.6537,25.5075,25.5167,154302.0
2020-03-20 12:40:00,27.93,28.03,27.78,27.99,178399.0,25.5258,25.6172,25.3887,25.5806,178399.0
2020-03-20 12:45:00,28.0,28.14,27.99,28.05,101612.0,25.5898,25.7177,25.5806,25.6355,101612.0
2020-03-20 12:50:00,28.05,28.23,28.04,28.18,112920.0,25.6355,25.8,25.6263,25.7543,112920.0
2020-03-20 12:55:00,28.18,28.29,28.12,28.13,97145.0,25.7543,25.8548,25.6994,25.7086,97145.0
2020-03-20 13:00:00,28.13,28.35,28.07,28.17,129498.0,25.7086,25.9096,25.6537,25.7451,129498.0
2020-03-20 13:05:00,28.17,28.42,28.12,28.33,137792.0,25.7451,25.9736,25.6994,25.8914,137792.0
2020-03-20 13:10:00,28.33,28.36,28.12,28.14,103055.0,25.8914,25.9188,25.6994,25.7177,103055.0
2020-03-20 13:15:00,28.13,28.33,28.1,28.32,138972.0,25.7086,25.8914,25.6812,25.8822,138972.0
2020-03-20 13:20:00,28.32,28.45,28.23,28.24,110842.0,25.8822,26.001,25.8,25.8091,110842.0
2020-03-20 13:25:00,28.25,28.32,28.14,28.16,144162.0,25.8182,25.8822,25.7177,25.736,144162.0
2020-03-20 13:30:00,28.16,28.38,28.15,28.29,125463.0,25.736,25.9371,25.7269,25.8548,125463.0
2020-03-20 13:35:00,28.28,28.43,28.19,28.43,106998.0,25.8457,25.9828,25.7634,25.9828,106998.0
2020-03-20 13:40:00,28.42,28.47,28.33,28.38,93239.0,25.9736,26.0193,25.8914,25.9371,93239.0
2020-03-20 13:45:00,28.37,28.54,28.17,28.17,106999.0,25.9279,26.0833,25.7451,25.7451,106999.0
2020-03-20 13:50:00,28.18,28.41,28.18,28.33,136859.0,25.7543,25.9645,25.7543,25.8914,136859.0
2020-03-20 13:55:00,28.32,28.47,28.32,28.4,171945.0,25.8822,26.0193,25.8822,25.9553,171945.0
2020-03-20 14:00:00,28.4,28.4,28.27,28.35,147033.0,25.9553,25.9553,25.8365,25.9096,147033.0
2020-03-20 14:05:00,28.35,28.45,28.33,28.37,136603.0,25.9096,26.001,25.8914,25.9279,136603.0
2020-03-20 14:10:00,28.37,28.4,28.28,28.28,133051.0,25.9279,25.9553,25.8457,25.8457,133051.0
2020-03-20 14:15:00,28.28,28.33,28.21,28.25,137872.0,25.8457,25.8914,25.7817,25.8182,137872.0
2020-03-20 14:20:00,28.25,28.29,27.97,28.0,151591.0,25.8182,25.8548,25.5623,25.5898,151591.0
2020-03-20 14:25:00,28.0,28.03,27.72,27.77,222934.0,25.5898,25.6172,25.3339,25.3796,222934.0
2020-03-20 14:30:00,27.78,28.05,27.77,27.95,176099.0,25.3887,25.6355,25.3796,25.5441,176099.0
2020-03-20 14:35:00,27.95,27.96,27.82,27.89,147184.0,25.5441,25.5532,25.4253,25.4892,147184.0
2020-03-20 14:40:00,27.89,27.97,27.84,27.87,163829.0,25.4892,25.5623,25.4435,25.471,163829.0
2020-03-20 14:45:00,27.88,27.93,27.73,27.74,219828.0,25.4801,25.5258,25.343,25.3521,219828.0
2020-03-20 14:50:00,27.75,27.78,27.53,27.58,252981.0,25.3613,25.3887,25.1602,25.2059,252981.0
2020-03-20 14:55:00,27.58,27.66,27.52,27.6,293997.0,25.2059,25.279,25.1511,25.2242,293997.0
2020-03-20 15:00:00,27.61,27.66,27.52,27.61,263149.0,25.2333,25.279,25.1511,25.2333,263149.0
2020-03-20 15:05:00,27.61,27.74,27.53,27.6,295244.0,25.2333,25.3521,25.1602,25.2242,295244.0
2020-03-20 15:10:00,27.61,27.65,27.53,27.54,495396.0,25.2333,25.2699,25.1602,25.1694,495396.0
2020-03-20 15:15:00,27.54,27.56,27.2,27.21,282816.0,25.1694,25.1876,24.8586,24.8678,282816.0
2020-03-20 15:20:00,27.21,27.51,27.2,27.49,357373.0,24.8678,25.1419,24.8586,25.1237,357373.0
2020-03-20 15:25:00,27.5,27.87,27.44,27.8,262913.0,25.1328,25.471,25.078,25.407,262913.0
2020-03-20 15:30:00,27.8,28.1,27.79,27.98,482138.0,25.407,25.6812,25.3978,25.5715,482138.0
2020-03-20 15:35:00,27.98,28.01,27.76,27.87,403154.0,25.5715,25.5989,25.3704,25.471,403154.0
2020-03-20 15:40:00,27.88,27.98,27.78,27.79,529711.0,25.4801,25.5715,25.3887,25.3978,529711.0
2020-03-20 15:45:00,27.79,27.88,27.64,27.65,447388.0,25.3978,25.4801,25.2608,25.2699,447388.0
2020-03-20 15:50:00,27.66,27.88,27.52,27.66,939916.0,25.279,25.4801,25.1511,25.279,939916.0
2020-03-20 15:55:00,27.66,27.68,27.48,27.56,1312162.0,25.279,25.2973,25.1145,25.1876,1312162.0
2020-03-23 09:30:00,27.66,27.66,27.0,27.01,474004.0,25.279,25.279,24.6758,24.685,474004.0
2020-03-23 09:35:00,27.0,27.01,26.38,26.58,246097.0,24.6758,24.685,24.1092,24.292,246097.0
2020-03-23 09:40:00,26.58,26.96,26.41,26.81,210882.0,24.292,24.6393,24.1366,24.5022,210882.0
2020-03-23 09:45:00,26.79,27.14,26.56,27.0,158036.0,24.4839,24.8038,24.2737,24.6758,158036.0
2020-03-23 09:50:00,27.01,27.41,26.87,27.18,149582.0,24.685,25.0506,24.557,24.8404,149582.0
2020-03-23 09:55:00,27.19,27.44,27.17,27.43,109147.0,24.8495,25.078,24.8312,25.0688,109147.0
2020-03-23 10:00:00,27.4,27.48,27.13,27.21,131836.0,25.0414,25.1145,24.7947,24.8678,131836.0
2020-03-23 10:05:00,27.23,27.42,27.09,27.13,148152.0,24.886,25.0597,24.7581,24.7947,148152.0
2020-03-23 10:10:00,27.13,27.34,27.12,27.25,136634.0,24.7947,24.9866,24.7855,24.9043,136634.0
2020-03-23 10:15:00,27.26,27.29,26.94,26.95,101111.0,24.9135,24.9409,24.621,24.6302,101111.0
2020-03-23 10:20:00,26.93,27.03,26.88,26.92,114855.0,24.6119,24.7033,24.5662,24.6027,114855.0
2020-03-23 10:25:00,26.92,27.06,26.86,27.01,182879.0,24.6027,24.7307,24.5479,24.685,182879.0
2020-03-23 10:30:00,27.0,27.18,26.9,27.04,115500.0,24.6758,24.8404,24.5845,24.7124,115500.0
2020-03-23 10:35:00,27.04,27.04,26.86,26.94,122690.0,24.7124,24.7124,24.5479,24.621,122690.0
2020-03-23 10:40:00,26.95,27.11,26.9,26.95,150609.0,24.6302,24.7764,24.5845,24.6302,150609.0
2020-03-23 10:45:00,26.96,26.99,26.76,26.79,157898.0,24.6393,24.6667,24.4565,24.4839,157898.0
2020-03-23 10:50:00,26.81,26.99,26.78,26.83,168848.0,24.5022,24.6667,24.4748,24.5205,168848.0
2020-03-23 10:55:00,26.83,26.95,26.65,26.68,124754.0,24.5205,24.6302,24.356,24.3834,124754.0
2020-03-23 11:00:00,26.68,26.79,26.63,26.77,155370.0,24.3834,24.4839,24.3377,24.4656,155370.0
2020-03-23 11:05:00,26.78,26.93,26.73,26.88,104859.0,24.4748,24.6119,24.4291,24.5662,104859.0
2020-03-23 11:10:00,26.89,27.02,26.67,26.75,135688.0,24.5753,24.6941,24.3743,24.4474,135688.0
2020-03-23 11:15:00,26.75,26.85,26.68,26.73,175539.0,24.4474,24.5388,24.3834,24.4291,175539.0
2020-03-23 11:20:00,26.73,26.76,26.67,26.69,72977.0,24.4291,24.4565,24.3743,24.3925,72977.0
2020-03-23 11:25:00,26.69,26.71,26.49,26.51,147928.0,24.3925,24.4108,24.2097,24.228,147928.0
2020-03-23 11:30:00,26.51,26.72,26.47,26.59,139752.0,24.228,24.4199,24.1915,24.3011,139752.0
2020-03-23 11:35:00,26.58,26.72,26.48,26.49,181785.0,24.292,24.4199,24.2006,24.2097,181785.0
2020-03-23 11:40:00,26.48,26.55,26.32,26.36,146574.0,24.2006,24.2646,24.0544,24.0909,146574.0
2020-03-23 11:45:00,26.36,26.61,26.34,26.58,189137.0,24.0909,24.3194,24.0727,24.292,189137.0
2020-03-23 11:50:00,26.58,26.86,26.52,26.75,118769.0,24.292,24.5479,24.2372,24.4474,118769.0
2020-03-23 11:55:00,26.74,26.86,26.59,26.86,173380.0,24.4382,24.5479,24.3011,24.5479,173380.0
2020-03-23 12:00:00,26.85,26.95,26.79,26.81,113291.0,24.5388,24.6302,24.4839,24.5022,113291.0
2020-03-23 12:05:00,26.82,26.83,26.59,26.61,144418.0,24.5113,24.5205,24.3011,24.3194,144418.0
2020-03-23 12:10:00,26.61,26.72,26.55,26.66,156809.0,24.3194,24.4199,24.2646,24.3651,156809.0
2020-03-23 12:15:00,26.65,26.8,26.6,26.63,332683.0,24.356,24.4931,24.3103,24.3377,332683.0
2020-03-23 12:20:00,26.63,26.85,26.62,26.74,118922.0,24.3377,24.5388,24.3286,24.4382,118922.0
2020-03-23 12:25:00,26.74,26.74,26.48,26.66,244866.0,24.4382,24.4382,24.2006,24.3651,244866.0
2020-03-23 12:30:00,26.66,26.71,26.49,26.6,144100.0,24.3651,24.4108,24.2097,24.3103,144100.0
2020-03-23 12:35:00,26.6,26.8,26.55,26.77,114280.0,24.3103,24.4931,24.2646,24.4656,114280.0
2020-03-23 12:40:00,26.77,27.01,26.76,26.99,123303.0,24.4656,24.685,24.4565,24.6667,123303.0
2020-03-23 12:45:00,27.0,27.16,26.87,27.14,126986.0,24.6758,24.8221,24.557,24.8038,126986.0
2020-03-23 12:50:00,27.14,27.16,26.83,26.89,159337.0,24.8038,24.8221,24.5205,24.5753,159337.0
2020-03-23 12:55:00,26.89,26.96,26.75,26.78,149031.0,24.5753,24.6393,24.4474,24.4748,149031.0
2020-03-23 13:00:00,26.79,26.84,26.68,26.68,148307.0,24.4839,24.5296,24.3834,24.3834,148307.0
2020-03-23 13:05:00,26.69,26.79,26.68,26.77,129552.0,24.3925,24.4839,24.3834,24.4656,129552.0
2020-03-23 13:10:00,26.78,27.03,26.77,26.95,205363.0,24.4748,24.7033,24.4656,24.6302,205363.0
2020-03-23 13:15:00,26.96,26.98,26.8,26.93,114603.0,24.6393,24.6576,24.4931,24.6119,114603.0
2020-03-23 13:20:00,26.92,27.06,26.72,26.81,82876.0,24.6027,24.7307,24.4199,24.5022,82876.0
2020-03-23 13:25:00,26.81,26.81,26.53,26.56,79782.0,24.5022,24.5022,24.2463,24.2737,79782.0
2020-03-23 13:30:00,26.54,26.62,26.42,26.48,249207.0,24.2554,24.3286,24.1458,24.2006,249207.0
2020-03-23 13:35:00,26.49,26.52,26.34,26.4,277833.0,24.2097,24.2372,24.0727,24.1275,277833.0
2020-03-23 13:40:00,26.39,26.62,26.36,26.48,214604.0,24.1184,24.3286,24.0909,24.2006,214604.0
2020-03-23 13:45:00,26.49,26.9,26.49,26.85,107657.0,24.2097,24.5845,24.2097,24.5388,107657.0
2020-03-23 13:50:00,26.84,26.84,26.49,26.5,148672.0,24.5296,24.5296,24.2097,24.2189,148672.0
2020-03-23 13:55:00,26.5,26.55,26.36,26.52,414155.0,24.2189,24.2646,24.0909,24.2372,414155.0
2020-03-23 14:00:00,26.53,26.55,26.39,26.48,126383.0,24.2463,24.2646,24.1184,24.2006,126383.0
2020-03-23 14:05:00,26.48,26.69,26.44,26.46,134804.0,24.2006,24.3925,24.1641,24.1823,134804.0
2020-03-23 14:10:00,26.46,26.64,26.45,26.59,125626.0,24.1823,24.3468,24.1732,24.3011,125626.0
2020-03-23 14:15:00,26.59,26.68,26.44,26.44,141177.0,24.3011,24.3834,24.1641,24.1641,141177.0
2020-03-23 14:20:00,26.43,26.51,26.18,26.37,333488.0,24.1549,24.228,23.9264,24.1001,333488.0
2020-03-23 14:25:00,26.36,26.7,26.29,26.62,129534.0,24.0909,24.4017,24.027,24.3286,129534.0
2020-03-23 14:30:00,26.62,26.65,26.39,26.49,119252.0,24.3286,24.356,24.1184,24.2097,119252.0
2020-03-23 14:35:00,26.5,26.67,26.48,26.59,86324.0,24.2189,24.3743,24.2006,24.3011,86324.0
2020-03-23 14:40:00,26.59,26.85,26.59,26.76,108552.0,24.3011,24.5388,24.3011,24.4565,108552.0
2020-03-23 14:45:00,26.77,26.85,26.6,26.81,150446.0,24.4656,24.5388,24.3103,24.5022,150446.0
2020-03-23 14:50:00,26.8,26.8,26.5,26.56,94571.0,24.4931,24.4931,24.2189,24.2737,94571.0
2020-03-23 14:55:00,26.58,26.6,26.38,26.42,90235.0,24.292,24.3103,24.1092,24.1458,90235.0
2020-03-23 15:00:00,26.43,26.45,26.2,26.22,173423.0,24.1549,24.1732,23.9447,23.963,173423.0
2020-03-23 15:05:00,26.22,26.36,26.16,26.21,324164.0,23.963,24.0909,23.9082,23.9538,324164.0
2020-03-23 15:10:00,26.22,26.25,26.16,26.23,140561.0,23.963,23.9904,23.9082,23.9721,140561.0
2020-03-23 15:15:00,26.22,26.27,26.17,26.17,107442.0,23.963,24.0087,23.9173,23.9173,107442.0
2020-03-23 15:20:00,26.17,26.24,26.08,26.12,351918.0,23.9173,23.9813,23.835,23.8716,351918.0
2020-03-23 15:25:00,26.13,26.19,26.06,26.08,129836.0,23.8807,23.9356,23.8168,23.835,129836.0
2020-03-23 15:30:00,26.09,26.14,26.05,26.11,285470.0,23.8442,23.8899,23.8076,23.8625,285470.0
2020-03-23 15:35:00,26.12,26.26,26.09,26.16,215302.0,23.8716,23.9995,23.8442,23.9082,215302.0
2020-03-23 15:40:00,26.17,26.22,26.02,26.13,435621.0,23.9173,23.963,23.7802,23.8807,435621.0
2020-03-23 15:45:00,26.14,26.26,26.02,26.02,342496.0,23.8899,23.9995,23.7802,23.7802,342496.0
2020-03-23 15:50:00,26.03,26.55,26.02,26.52,879994.0,23.7893,24.2646,23.7802,24.2372,879994.0
2020-03-23 15:55:00,26.53,26.53,26.28,26.36,1002067.0,24.2463,24.2463,24.0178,24.0909,1002067.0
2020-03-24 09:30:00,27.38,27.5,27.14,27.33,328039.0,25.0231,25.1328,24.8038,24.9774,328039.0
2020-03-24 09:35:00,27.31,27.46,27.13,27.26,216874.0,24.9592,25.0962,24.7947,24.9135,216874.0
2020-03-24 09:40:00,27.25,27.42,27.25,27.31,303900.0,24.9043,25.0597,24.9043,24.9592,303900.0
2020-03-24 09:45:00,27.31,27.35,27.12,27.28,143176.0,24.9592,24.9957,24.7855,24.9317,143176.0
2020-03-24 09:50:00,27.29,27.54,27.27,27.51,218988.0,24.9409,25.1694,24.9226,25.1419,218988.0
2020-03-24 09:55:00,27.51,27.51,27.06,27.08,224157.0,25.1419,25.1419,24.7307,24.749,224157.0
2020-03-24 10:00:00,27.08,27.08,26.8,26.86,191134.0,24.749,24.749,24.4931,24.5479,191134.0
2020-03-24 10:05:00,26.85,26.91,26.77,26.85,193545.0,24.5388,24.5936,24.4656,24.5388,193545.0
2020-03-24 10:10:00,26.84,26.84,26.62,26.74,152868.0,24.5296,24.5296,24.3286,24.4382,152868.0
2020-03-24 10:15:00,26.74,26.9,26.73,26.76,260854.0,24.4382,24.5845,24.4291,24.4565,260854.0
2020-03-24 10:20:00,26.76,26.76,26.61,26.69,252376.0,24.4565,24.4565,24.3194,24.3925,252376.0
2020-03-24 10:25:00,26.69,26.7,26.32,26.32,230087.0,24.3925,24.4017,24.0544,24.0544,230087.0
2020-03-24 10:30:00,26.31,26.81,26.24,26.8,390311.0,24.0452,24.5022,23.9813,24.4931,390311.0
2020-03-24 10:35:00,26.8,26.95,26.77,26.92,259833.0,24.4931,24.6302,24.4656,24.6027,259833.0
2020-03-24 10:40:00,26.93,26.99,26.81,26.88,213083.0,24.6119,24.6667,24.5022,24.5662,213083.0
2020-03-24 10:45:00,26.9,26.92,26.6,26.66,145164.0,24.5845,24.6027,24.3103,24.3651,145164.0
2020-03-24 10:50:00,26.68,26.76,26.65,26.75,126975.0,24.3834,24.4565,24.356,24.4474,126975.0
2020-03-24 10:55:00,26.76,26.95,26.71,26.94,90487.0,24.4565,24.6302,24.4108,24.621,90487.0
2020-03-24 11:00:00,26.94,27.05,26.94,26.98,238847.0,24.621,24.7215,24.621,24.6576,238847.0
2020-03-24 11:05:00,26.98,27.05,26.95,27.04,160904.0,24.6576,24.7215,24.6302,24.7124,160904.0
2020-03-24 11:10:00,27.04,27.05,26.87,26.99,150148.0,24.7124,24.7215,24.557,24.6667,150148.0
2020-03-24 11:15:00,26.99,27.15,26.93,27.12,197729.0,24.6667,24.8129,24.6119,24.7855,197729.0
2020-03-24 11:20:00,27.12,27.22,26.98,26.98,121059.0,24.7855,24.8769,24.6576,24.6576,121059.0
2020-03-24 11:25:00,26.99,27.07,26.93,26.95,142168.0,24.6667,24.7398,24.6119,24.6302,142168.0
2020-03-24 11:30:00,26.95,26.98,26.87,26.89,130726.0,24.6302,24.6576,24.557,24.5753,130726.0
2020-03-24 11:35:00,26.9,26.99,26.68,26.77,145528.0,24.5845,24.6667,24.3834,24.4656,145528.0
2020-03-24 11:40:00,26.77,26.84,26.7,26.78,144105.0,24.4656,24.5296,24.4017,24.4748,144105.0
2020-03-24 11:45:00,26.79,26.84,26.71,26.73,139115.0,24.4839,24.5296,24.4108,24.4291,139115.0
2020-03-24 11:50:00,26.73,26.77,26.67,26.72,134437.0,24.4291,24.4656,24.3743,24.4199,134437.0
2020-03-24 11:55:00,26.71,26.81,26.65,26.69,130230.0,24.4108,24.5022,24.356,24.3925,130230.0
2020-03-24 12:00:00,26.69,26.82,26.57,26.82,191367.0,24.3925,24.5113,24.2829,24.5113,191367.0
2020-03-24 12:05:00,26.84,27.02,26.84,26.96,140371.0,24.5296,24.6941,24.5296,24.6393,140371.0
2020-03-24 12:10:00,26.97,27.12,26.94,27.05,220872.0,24.6484,24.7855,24.621,24.7215,220872.0
2020-03-24 12:15:00,27.06,27.12,27.04,27.1,154116.0,24.7307,24.7855,24.7124,24.7672,154116.0
2020-03-24 12:20:00,27.1,27.16,27.07,27.1,201994.0,24.7672,24.8221,24.7398,24.7672,201994.0
2020-03-24 12:25:00,27.08,27.27,27.07,27.12,143344.0,24.749,24.9226,24.7398,24.7855,143344.0
2020-03-24 12:30:00,27.11,27.17,27.05,27.08,262728.0,24.7764,24.8312,24.7215,24.749,262728.0
2020-03-24 12:35:00,27.09,27.3,27.02,27.2,191625.0,24.7581,24.95,24.6941,24.8586,191625.0
2020-03-24 12:40:00,27.2,27.29,27.13,27.28,125045.0,24.8586,24.9409,24.7947,24.9317,125045.0
2020-03-24 12:45:00,27.27,27.27,27.15,27.21,72966.0,24.9226,24.9226,24.8129,24.8678,72966.0
2020-03-24 12:50:00,27.21,27.28,27.2,27.28,106868.0,24.8678,24.9317,24.8586,24.9317,106868.0
2020-03-24 12:55:00,27.28,27.34,27.12,27.13,157104.0,24.9317,24.9866,24.7855,24.7947,157104.0
2020-03-24 13:00:00,27.14,27.28,27.14,27.24,77332.0,24.8038,24.9317,24.8038,24.8952,77332.0
2020-03-24 13:05:00,27.23,27.29,27.06,27.09,107144.0,24.886,24.9409,24.7307,24.7581,107144.0
2020-03-24 13:10:00,27.08,27.23,27.03,27.21,56595.0,24.749,24.886,24.7033,24.8678,56595.0
2020-03-24 13:15:00,27.2,27.25,27.19,27.22,53265.0,24.8586,24.9043,24.8495,24.8769,53265.0
2020-03-24 13:20:00,27.22,27.22,27.07,27.15,48086.0,24.8769,24.8769,24.7398,24.8129,48086.0
2020-03-24 13:25:00,27.15,27.3,27.15,27.28,85264.0,24.8129,24.95,24.8129,24.9317,85264.0
2020-03-24 13:30:00,27.29,27.5,27.29,27.36,152319.0,24.9409,25.1328,24.9409,25.0049,152319.0
2020-03-24 13:35:00,27.37,27.37,27.22,27.24,126282.0,25.014,25.014,24.8769,24.8952,126282.0
2020-03-24 13:40:00,27.24,27.25,27.14,27.22,77533.0,24.8952,24.9043,24.8038,24.8769,77533.0
2020-03-24 13:45:00,27.21,27.3,27.09,27.13,141325.0,24.8678,24.95,24.7581,24.7947,141325.0
2020-03-24 13:50:00,27.14,27.16,27.01,27.11,167421.0,24.8038,24.8221,24.685,24.7764,167421.0
2020-03-24 13:55:00,27.11,27.14,27.06,27.13,244184.0,24.7764,24.8038,24.7307,24.7947,244184.0
2020-03-24 14:00:00,27.14,27.19,27.1,27.1,108612.0,24.8038,24.8495,24.7672,24.7672,108612.0
2020-03-24 14:05:00,27.1,27.18,27.09,27.12,104332.0,24.7672,24.8404,24.7581,24.7855,104332.0
2020-03-24 14:10:00,27.13,27.17,27.07,27.15,105939.0,24.7947,24.8312,24.7398,24.8129,105939.0
2020-03-24 14:15:00,27.14,27.27,27.13,27.26,162305.0,24.8038,24.9226,24.7947,24.9135,162305.0
2020-03-24 14:20:00,27.27,27.31,27.18,27.3,189948.0,24.9226,24.9592,24.8404,24.95,189948.0
2020-03-24 14:25:00,27.3,27.34,27.18,27.3,111915.0,24.95,24.9866,24.8404,24.95,111915.0
2020-03-24 14:30:00,27.3,27.31,27.2,27.3,132235.0,24.95,24.9592,24.8586,24.95,132235.0
2020-03-24 14:35:00,27.3,27.51,27.29,27.49,193657.0,24.95,25.1419,24.9409,25.1237,193657.0
2020-03-24 14:40:00,27.48,27.49,27.35,27.35,184430.0,25.1145,25.1237,24.9957,24.9957,184430.0
2020-03-24 14:45:00,27.36,27.4,27.28,27.32,94533.0,25.0049,25.0414,24.9317,24.9683,94533.0
2020-03-24 14:50:00,27.31,27.44,27.31,27.34,243258.0,24.9592,25.078,24.9592,24.9866,243258.0
2020-03-24 14:55:00,27.34,27.49,27.3,27.48,142703.0,24.9866,25.1237,24.95,25.1145,142703.0
2020-03-24 15:00:00,27.48,27.54,27.45,27.49,247476.0,25.1145,25.1694,25.0871,25.1237,247476.0
2020-03-24 15:05:00,27.49,27.72,27.49,27.71,280258.0,25.1237,25.3339,25.1237,25.3247,280258.0
2020-03-24 15:10:00,27.71,27.76,27.59,27.64,237998.0,25.3247,25.3704,25.2151,25.2608,237998.0
2020-03-24 15:15:00,27.63,27.64,27.49,27.6,192215.0,25.2516,25.2608,25.1237,25.2242,192215.0
2020-03-24 15:20:00,27.59,27.65,27.51,27.63,240407.0,25.2151,25.2699,25.1419,25.2516,240407.0
2020-03-24 15:25:00,27.64,27.74,27.63,27.72,209685.0,25.2608,25.3521,25.2516,25.3339,209685.0
2020-03-24 15:30:00,27.73,27.74,27.61,27.7,226445.0,25.343,25.3521,25.2333,25.3156,226445.0
2020-03-24 15:35:00,27.71,27.78,27.69,27.77,497458.0,25.3247,25.3887,25.3065,25.3796,497458.0
2020-03-24 15:40:00,27.77,27.88,27.74,27.78,422241.0,25.3796,25.4801,25.3521,25.3887,422241.0
2020-03-24 15:45:00,27.78,27.83,27.67,27.8,330382.0,25.3887,25.4344,25.2882,25.407,330382.0
2020-03-24 15:50:00,27.8,27.8,27.25,27.26,1210859.0,25.407,25.407,24.9043,24.9135,1210859.0
2020-03-24 15:55:00,27.26,27.68,27.26,27.66,1492999.0,24.9135,25.2973,24.9135,25.279,1492999.0
2020-03-25 09:30:00,27.66,28.02,27.12,27.89,410353.0,25.279,25.608,24.7855,25.4892,410353.0
2020-03-25 09:35:00,27.89,28.48,27.87,28.47,248464.0,25.4892,26.0284,25.471,26.0193,248464.0
2020-03-25 09:40:00,28.45,28.57,28.28,28.51,163979.0,26.001,26.1107,25.8457,26.0559,163979.0
2020-03-25 09:45:00,28.5,28.88,28.42,28.42,318060.0,26.0467,26.394,25.9736,25.9736,318060.0
2020-03-25 09:50:00,28.42,28.53,28.12,28.31,222704.0,25.9736,26.0741,25.6994,25.8731,222704.0
2020-03-25 09:55:00,28.33,28.45,28.05,28.14,231987.0,25.8914,26.001,25.6355,25.7177,231987.0
2020-03-25 10:00:00,28.14,28.3,28.04,28.17,168261.0,25.7177,25.8639,25.6263,25.7451,168261.0
2020-03-25 10:05:00,28.18,28.46,28.15,28.24,153265.0,25.7543,26.0102,25.7269,25.8091,153265.0
2020-03-25 10:10:00,28.23,28.23,27.94,28.04,173647.0,25.8,25.8,25.5349,25.6263,173647.0
2020-03-25 10:15:00,28.07,28.37,28.07,28.36,117637.0,25.6537,25.9279,25.6537,25.9188,117637.0
2020-03-25 10:20:00,28.35,28.53,28.32,28.53,175560.0,25.9096,26.0741,25.8822,26.0741,175560.0
2020-03-25 10:25:00,28.53,28.55,28.29,28.49,156889.0,26.0741,26.0924,25.8548,26.0376,156889.0
2020-03-25 10:30:00,28.5,28.58,28.42,28.57,136345.0,26.0467,26.1198,25.9736,26.1107,136345.0
2020-03-25 10:35:00,28.57,28.75,28.55,28.6,164108.0,26.1107,26.2752,26.0924,26.1381,164108.0
2020-03-25 10:40:00,28.59,28.63,28.31,28.42,137864.0,26.129,26.1655,25.8731,25.9736,137864.0
2020-03-25 10:45:00,28.44,28.57,28.19,28.26,124440.0,25.9919,26.1107,25.7634,25.8274,124440.0
2020-03-25 10:50:00,28.25,28.37,28.18,28.19,174604.0,25.8182,25.9279,25.7543,25.7634,174604.0
2020-03-25 10:55:00,28.2,28.51,28.14,28.5,108896.0,25.7726,26.0559,25.7177,26.0467,108896.0
2020-03-25 11:00:00,28.5,28.53,28.26,28.35,116018.0,26.0467,26.0741,25.8274,25.9096,116018.0
2020-03-25 11:05:00,28.35,28.37,28.19,28.34,161992.0,25.9096,25.9279,25.7634,25.9005,161992.0
2020-03-25 11:10:00,28.34,28.42,28.29,28.36,105778.0,25.9005,25.9736,25.8548,25.9188,105778.0
2020-03-25 11:15:00,28.36,28.37,28.2,28.26,185961.0,25.9188,25.9279,25.7726,25.8274,185961.0
2020-03-25 11:20:00,28.26,28.32,28.16,28.31,127193.0,25.8274,25.8822,25.736,25.8731,127193.0
2020-03-25 11:25:00,28.32,28.48,28.27,28.29,96583.0,25.8822,26.0284,25.8365,25.8548,96583.0
2020-03-25 11:30:00,28.29,28.45,28.25,28.33,139461.0,25.8548,26.001,25.8182,25.8914,139461.0
2020-03-25 11:35:00,28.34,28.36,28.23,28.32,131749.0,25.9005,25.9188,25.8,25.8822,131749.0
2020-03-25 11:40:00,28.32,28.36,28.24,28.33,123297.0,25.8822,25.9188,25.8091,25.8914,123297.0
2020-03-25 11:45:00,28.34,28.38,28.24,28.24,139681.0,25.9005,25.9371,25.8091,25.8091,139681.0
2020-03-25 11:50:00,28.24,28.35,28.2,28.31,75198.0,25.8091,25.9096,25.7726,25.8731,75198.0
2020-03-25 11:55:00,28.31,28.36,28.28,28.34,105126.0,25.8731,25.9188,25.8457,25.9005,105126.0
2020-03-25 12:00:00,28.35,28.57,28.3,28.54,108088.0,25.9096,26.1107,25.8639,26.0833,108088.0
2020-03-25 12:05:00,28.55,28.58,28.46,28.48,154724.0,26.0924,26.1198,26.0102,26.0284,154724.0
2020-03-25 12:10:00,28.49,28.55,28.45,28.55,95594.0,26.0376,26.0924,26.001,26.0924,95594.0
2020-03-25 12:15:00,28.54,28.7,28.54,28.57,193009.0,26.0833,26.2295,26.0833,26.1107,193009.0
2020-03-25 12:20:00,28.57,28.79,28.57,28.76,235056.0,26.1107,26.3118,26.1107,26.2843,235056.0
2020-03-25 12:25:00,28.77,28.86,28.73,28.84,284845.0,26.2935,26.3757,26.2569,26.3575,284845.0
2020-03-25 12:30:00,28.84,28.96,28.77,28.96,181400.0,26.3575,26.4671,26.2935,26.4671,181400.0
2020-03-25 12:35:00,28.96,29.2,28.82,29.2,130325.0,26.4671,26.6865,26.3392,26.6865,130325.0
2020-03-25 12:40:00,29.19,29.2,28.83,28.9,169739.0,26.6773,26.6865,26.3483,26.4123,169739.0
2020-03-25 12:45:00,28.89,29.05,28.88,28.9,173586.0,26.4032,26.5494,26.394,26.4123,173586.0
2020-03-25 12:50:00,28.91,29.1,28.9,29.02,119751.0,26.4214,26.5951,26.4123,26.522,119751.0
2020-03-25 12:55:00,29.02,29.06,28.92,28.93,196684.0,26.522,26.5585,26.4306,26.4397,196684.0
2020-03-25 13:00:00,28.93,29.02,28.77,28.78,128668.0,26.4397,26.522,26.2935,26.3026,128668.0
2020-03-25 13:05:00,28.78,29.15,28.7,29.12,207058.0,26.3026,26.6408,26.2295,26.6134,207058.0
2020-03-25 13:10:00,29.13,29.17,29.01,29.06,148074.0,26.6225,26.6591,26.5128,26.5585,148074.0
2020-03-25 13:15:00,29.05,29.27,29.04,29.25,120725.0,26.5494,26.7504,26.5402,26.7322,120725.0
2020-03-25 13:20:00,29.25,29.36,29.22,29.27,102119.0,26.7322,26.8327,26.7047,26.7504,102119.0
2020-03-25 13:25:00,29.27,29.27,29.05,29.1,140089.0,26.7504,26.7504,26.5494,26.5951,140089.0
2020-03-25 13:30:00,29.1,29.1,28.89,29.06,217484.0,26.5951,26.5951,26.4032,26.5585,217484.0
2020-03-25 13:35:00,29.06,29.18,28.97,29.16,222137.0,26.5585,26.6682,26.4763,26.6499,222137.0
2020-03-25 13:40:00,29.15,29.28,29.15,29.26,193419.0,26.6408,26.7596,26.6408,26.7413,193419.0
2020-03-25 13:45:00,29.27,29.48,29.24,29.37,287920.0,26.7504,26.9424,26.723,26.8418,287920.0
2020-03-25 13:50:00,29.37,29.48,29.25,29.25,123358.0,26.8418,26.9424,26.7322,26.7322,123358.0
2020-03-25 13:55:00,29.26,29.31,29.13,29.21,136018.0,26.7413,26.787,26.6225,26.6956,136018.0
2020-03-25 14:00:00,29.21,29.24,28.89,28.9,126762.0,26.6956,26.723,26.4032,26.4123,126762.0
2020-03-25 14:05:00,28.9,29.0,28.79,28.99,103807.0,26.4123,26.5037,26.3118,26.4945,103807.0
2020-03-25 14:10:00,28.99,29.13,28.95,29.09,147775.0,26.4945,26.6225,26.458,26.5859,147775.0
2020-03-25 14:15:00,29.09,29.17,28.99,29.16,133215.0,26.5859,26.6591,26.4945,26.6499,133215.0
2020-03-25 14:20:00,29.16,29.2,29.09,29.12,97227.0,26.6499,26.6865,26.5859,26.6134,97227.0
2020-03-25 14:25:00,29.13,29.16,28.99,29.06,119789.0,26.6225,26.6499,26.4945,26.5585,119789.0
2020-03-25 14:30:00,29.05,29.08,28.89,28.93,122922.0,26.5494,26.5768,26.4032,26.4397,122922.0
2020-03-25 14:35:00,28.93,29.06,28.89,29.04,126809.0,26.4397,26.5585,26.4032,26.5402,126809.0
2020-03-25 14:40:00,29.04,29.14,28.95,29.13,105322.0,26.5402,26.6316,26.458,26.6225,105322.0
2020-03-25 14:45:00,29.14,29.21,29.11,29.19,144820.0,26.6316,26.6956,26.6042,26.6773,144820.0
2020-03-25 14:50:00,29.2,29.22,29.02,29.13,95694.0,26.6865,26.7047,26.522,26.6225,95694.0
2020-03-25 14:55:00,29.13,29.23,29.11,29.14,131233.0,26.6225,26.7139,26.6042,26.6316,131233.0
2020-03-25 15:00:00,29.14,29.24,29.09,29.24,113783.0,26.6316,26.723,26.5859,26.723,113783.0
2020-03-25 15:05:00,29.24,29.24,29.12,29.16,117730.0,26.723,26.723,26.6134,26.6499,117730.0
2020-03-25 15:10:00,29.17,29.19,29.09,29.17,106072.0,26.6591,26.6773,26.5859,26.6591,106072.0
2020-03-25 15:15:00,29.17,29.21,29.11,29.18,149520.0,26.6591,26.6956,26.6042,26.6682,149520.0
2020-03-25 15:20:00,29.17,29.24,29.07,29.12,107168.0,26.6591,26.723,26.5677,26.6134,107168.0
2020-03-25 15:25:00,29.12,29.16,28.93,29.0,153615.0,26.6134,26.6499,26.4397,26.5037,153615.0
2020-03-25 15:30:00,29.0,29.16,29.0,29.12,178526.0,26.5037,26.6499,26.5037,26.6134,178526.0
2020-03-25 15:35:00,29.11,29.15,29.04,29.09,187734.0,26.6042,26.6408,26.5402,26.5859,187734.0
2020-03-25 15:40:00,29.1,29.15,28.91,28.95,297583.0,26.5951,26.6408,26.4214,26.458,297583.0
2020-03-25 15:45:00,28.94,29.02,28.79,28.8,323892.0,26.4489,26.522,26.3118,26.3209,323892.0
2020-03-25 15:50:00,28.8,28.82,28.41,28.49,928396.0,26.3209,26.3392,25.9645,26.0376,928396.0
2020-03-25 15:55:00,28.49,28.71,28.26,28.37,1174446.0,26.0376,26.2387,25.8274,25.9279,1174446.0
2020-03-26 09:30:00,28.48,29.4,28.48,29.16,264987.0,26.0284,26.8693,26.0284,26.6499,264987.0
2020-03-26 09:35:00,29.2,29.46,29.08,29.08,190232.0,26.6865,26.9241,26.5768,26.5768,190232.0
2020-03-26 09:40:00,29.1,29.31,28.93,29.1,375213.0,26.5951,26.787,26.4397,26.5951,375213.0
2020-03-26 09:45:00,29.1,29.31,28.97,29.25,228182.0,26.5951,26.787,26.4763,26.7322,228182.0
2020-03-26 09:50:00,29.25,29.35,29.07,29.31,186214.0,26.7322,26.8236,26.5677,26.787,186214.0
2020-03-26 09:55:00,29.31,29.51,29.31,29.46,176264.0,26.787,26.9698,26.787,26.9241,176264.0
2020-03-26 10:00:00,29.46,29.53,29.32,29.33,189591.0,26.9241,26.9881,26.7961,26.8053,189591.0
2020-03-26 10:05:00,29.34,29.52,29.34,29.52,208095.0,26.8144,26.9789,26.8144,26.9789,208095.0
2020-03-26 10:10:00,29.52,29.65,29.47,29.51,237665.0,26.9789,27.0977,26.9332,26.9698,237665.0
2020-03-26 10:15:00,29.51,29.59,29.43,29.46,227354.0,26.9698,27.0429,26.8967,26.9241,227354.0
2020-03-26 10:20:00,29.46,29.61,29.38,29.44,227879.0,26.9241,27.0612,26.851,26.9058,227879.0
2020-03-26 10:25:00,29.45,29.48,29.34,29.34,123560.0,26.915,26.9424,26.8144,26.8144,123560.0
2020-03-26 10:30:00,29.35,29.51,29.34,29.42,163196.0,26.8236,26.9698,26.8144,26.8875,163196.0
2020-03-26 10:35:00,29.41,29.5,29.37,29.42,139450.0,26.8784,26.9606,26.8418,26.8875,139450.0
2020-03-26 10:40:00,29.41,29.58,29.38,29.54,157497.0,26.8784,27.0338,26.851,26.9972,157497.0
2020-03-26 10:45:00,29.54,29.57,29.32,29.46,168712.0,26.9972,27.0246,26.7961,26.9241,168712.0
2020-03-26 10:50:00,29.46,29.59,29.38,29.46,142924.0,26.9241,27.0429,26.851,26.9241,142924.0
2020-03-26 10:55:00,29.45,29.51,29.4,29.47,87749.0,26.915,26.9698,26.8693,26.9332,87749.0
2020-03-26 11:00:00,29.47,29.52,29.35,29.5,114117.0,26.9332,26.9789,26.8236,26.9606,114117.0
2020-03-26 11:05:00,29.5,29.51,29.34,29.39,84125.0,26.9606,26.9698,26.8144,26.8601,84125.0
2020-03-26 11:10:00,29.41,29.5,29.39,29.46,87400.0,26.8784,26.9606,26.8601,26.9241,87400.0
2020-03-26 11:15:00,29.46,29.57,29.46,29.56,108369.0,26.9241,27.0246,26.9241,27.0155,108369.0
2020-03-26 11:20:00,29.56,29.59,29.47,29.59,86246.0,27.0155,27.0429,26.9332,27.0429,86246.0
2020-03-26 11:25:00,29.59,29.74,29.57,29.71,122794.0,27.0429,27.18,27.0246,27.1526,122794.0
2020-03-26 11:30:00,29.71,29.72,29.59,29.62,260569.0,27.1526,27.1617,27.0429,27.0703,260569.0
2020-03-26 11:35:00,29.62,29.68,29.51,29.54,149607.0,27.0703,27.1252,26.9698,26.9972,149607.0
2020-03-26 11:40:00,29.54,29.57,29.33,29.37,101468.0,26.9972,27.0246,26.8053,26.8418,101468.0
2020-03-26 11:45:00,29.38,29.45,29.23,29.45,178726.0,26.851,26.915,26.7139,26.915,178726.0
2020-03-26 11:50:00,29.45,29.59,29.39,29.57,110435.0,26.915,27.0429,26.8601,27.0246,110435.0
2020-03-26 11:55:00,29.57,29.57,29.36,29.45,115195.0,27.0246,27.0246,26.8327,26.915,115195.0
2020-03-26 12:00:00,29.45,29.61,29.45,29.59,84768.0,26.915,27.0612,26.915,27.0429,84768.0
2020-03-26 12:05:00,29.59,29.59,29.46,29.48,66406.0,27.0429,27.0429,26.9241,26.9424,66406.0
2020-03-26 12:10:00,29.48,29.49,29.42,29.47,103652.0,26.9424,26.9515,26.8875,26.9332,103652.0
2020-03-26 12:15:00,29.46,29.54,29.43,29.49,168648.0,26.9241,26.9972,26.8967,26.9515,168648.0
2020-03-26 12:20:00,29.49,29.79,29.48,29.73,135499.0,26.9515,27.2257,26.9424,27.1708,135499.0
2020-03-26 12:25:00,29.73,29.85,29.7,29.77,264517.0,27.1708,27.2805,27.1434,27.2074,264517.0
2020-03-26 12:30:00,29.78,29.81,29.69,29.8,113413.0,27.2165,27.244,27.1343,27.2348,113413.0
2020-03-26 12:35:00,29.8,29.81,29.7,29.81,59671.0,27.2348,27.244,27.1434,27.244,59671.0
2020-03-26 12:40:00,29.8,29.8,29.73,29.78,58412.0,27.2348,27.2348,27.1708,27.2165,58412.0
2020-03-26 12:45:00,29.78,29.79,29.71,29.76,51738.0,27.2165,27.2257,27.1526,27.1983,51738.0
2020-03-26 12:50:00,29.76,29.9,29.76,29.85,106998.0,27.1983,27.3262,27.1983,27.2805,106998.0
2020-03-26 12:55:00,29.85,29.98,29.83,29.97,64390.0,27.2805,27.3993,27.2622,27.3902,64390.0
2020-03-26 13:00:00,29.97,30.27,29.95,30.06,266155.0,27.3902,27.6644,27.3719,27.4724,266155.0
2020-03-26 13:05:00,30.06,30.12,29.85,29.92,55207.0,27.4724,27.5273,27.2805,27.3445,55207.0
2020-03-26 13:10:00,29.93,29.95,29.81,29.84,60423.0,27.3536,27.3719,27.244,27.2714,60423.0
2020-03-26 13:15:00,29.83,29.91,29.8,29.85,65828.0,27.2622,27.3354,27.2348,27.2805,65828.0
2020-03-26 13:20:00,29.85,29.85,29.68,29.77,64819.0,27.2805,27.2805,27.1252,27.2074,64819.0
2020-03-26 13:25:00,29.77,29.82,29.72,29.73,59553.0,27.2074,27.2531,27.1617,27.1708,59553.0
2020-03-26 13:30:00,29.74,29.76,29.6,29.72,60397.0,27.18,27.1983,27.052,27.1617,60397.0
2020-03-26 13:35:00,29.72,29.81,29.71,29.8,53556.0,27.1617,27.244,27.1526,27.2348,53556.0
2020-03-26 13:40:00,29.8,29.93,29.77,29.93,42963.0,27.2348,27.3536,27.2074,27.3536,42963.0
2020-03-26 13:45:00,29.93,29.93,29.8,29.89,55366.0,27.3536,27.3536,27.2348,27.3171,55366.0
2020-03-26 13:50:00,29.89,29.91,29.83,29.84,80179.0,27.3171,27.3354,27.2622,27.2714,80179.0
2020-03-26 13:55:00,29.85,29.85,29.71,29.76,57979.0,27.2805,27.2805,27.1526,27.1983,57979.0
2020-03-26 14:00:00,29.77,29.85,29.76,29.85,51370.0,27.2074,27.2805,27.1983,27.2805,51370.0
2020-03-26 14:05:00,29.84,29.86,29.74,29.78,63632.0,27.2714,27.2897,27.18,27.2165,63632.0
2020-03-26 14:10:00,29.77,29.86,29.69,29.76,62294.0,27.2074,27.2897,27.1343,27.1983,62294.0
2020-03-26 14:15:00,29.75,29.84,29.74,29.82,52836.0,27.1891,27.2714,27.18,27.2531,52836.0
2020-03-26 14:20:00,29.82,29.85,29.75,29.82,53512.0,27.2531,27.2805,27.1891,27.2531,53512.0
2020-03-26 14:25:00,29.82,29.9,29.81,29.86,84820.0,27.2531,27.3262,27.244,27.2897,84820.0
2020-03-26 14:30:00,29.86,29.93,29.84,29.89,89790.0,27.2897,27.3536,27.2714,27.3171,89790.0
2020-03-26 14:35:00,29.89,29.92,29.83,29.85,76677.0,27.3171,27.3445,27.2622,27.2805,76677.0
2020-03-26 14:40:00,29.86,29.88,29.79,29.8,50688.0,27.2897,27.3079,27.2257,27.2348,50688.0
2020-03-26 14:45:00,29.8,29.91,29.8,29.87,61058.0,27.2348,27.3354,27.2348,27.2988,61058.0
2020-03-26 14:50:00,29.85,30.01,29.85,29.93,80058.0,27.2805,27.4267,27.2805,27.3536,80058.0
2020-03-26 14:55:00,29.93,30.03,29.86,29.92,114920.0,27.3536,27.445,27.2897,27.3445,114920.0
2020-03-26 15:00:00,29.92,30.0,29.88,29.95,87259.0,27.3445,27.4176,27.3079,27.3719,87259.0
2020-03-26 15:05:00,29.96,29.98,29.86,29.9,64900.0,27.3811,27.3993,27.2897,27.3262,64900.0
2020-03-26 15:10:00,29.9,29.93,29.86,29.87,96494.0,27.3262,27.3536,27.2897,27.2988,96494.0
2020-03-26 15:15:00,29.87,29.89,29.79,29.87,109377.0,27.2988,27.3171,27.2257,27.2988,109377.0
2020-03-26 15:20:00,29.87,29.89,29.78,29.8,83212.0,27.2988,27.3171,27.2165,27.2348,83212.0
2020-03-26 15:25:00,29.8,29.9,29.79,29.87,105769.0,27.2348,27.3262,27.2257,27.2988,105769.0
2020-03-26 15:30:00,29.88,30.0,29.87,29.98,156314.0,27.3079,27.4176,27.2988,27.3993,156314.0
2020-03-26 15:35:00,29.98,30.01,29.76,29.87,195096.0,27.3993,27.4267,27.1983,27.2988,195096.0
2020-03-26 15:40:00,29.88,30.05,29.86,29.97,204116.0,27.3079,27.4633,27.2897,27.3902,204116.0
2020-03-26 15:45:00,29.97,29.98,29.77,29.8,170769.0,27.3902,27.3993,27.2074,27.2348,170769.0
2020-03-26 15:50:00,29.8,30.11,29.8,30.09,718057.0,27.2348,27.5181,27.2348,27.4999,718057.0
2020-03-26 15:55:00,30.09,30.22,29.98,30.15,979777.0,27.4999,27.6187,27.3993,27.5547,979777.0
2020-03-27 09:30:00,29.54,29.79,29.38,29.57,255276.0,26.9972,27.2257,26.851,27.0246,255276.0
2020-03-27 09:35:00,29.57,29.68,29.46,29.67,81044.0,27.0246,27.1252,26.9241,27.116,81044.0
2020-03-27 09:40:00,29.65,29.72,29.57,29.66,128562.0,27.0977,27.1617,27.0246,27.1069,128562.0
2020-03-27 09:45:00,29.66,29.73,29.57,29.59,93529.0,27.1069,27.1708,27.0246,27.0429,93529.0
2020-03-27 09:50:00,29.6,29.72,29.6,29.68,83463.0,27.052,27.1617,27.052,27.1252,83463.0
2020-03-27 09:55:00,29.68,29.87,29.68,29.86,72738.0,27.1252,27.2988,27.1252,27.2897,72738.0
2020-03-27 10:00:00,29.86,29.89,29.74,29.86,68059.0,27.2897,27.3171,27.18,27.2897,68059.0
2020-03-27 10:05:00,29.86,30.03,29.85,30.0,83007.0,27.2897,27.445,27.2805,27.4176,83007.0
2020-03-27 10:10:00,29.99,30.02,29.96,30.0,97977.0,27.4085,27.4359,27.3811,27.4176,97977.0
2020-03-27 10:15:00,30.0,30.06,29.98,30.05,154480.0,27.4176,27.4724,27.3993,27.4633,154480.0
2020-03-27 10:20:00,30.05,30.13,29.96,30.07,110876.0,27.4633,27.5364,27.3811,27.4816,110876.0
2020-03-27 10:25:00,30.07,30.24,30.07,30.15,96900.0,27.4816,27.6369,27.4816,27.5547,96900.0
2020-03-27 10:30:00,30.15,30.19,29.93,29.94,129506.0,27.5547,27.5913,27.3536,27.3628,129506.0
2020-03-27 10:35:00,29.93,30.0,29.87,29.95,63695.0,27.3536,27.4176,27.2988,27.3719,63695.0
2020-03-27 10:40:00,29.94,30.09,29.92,30.05,84655.0,27.3628,27.4999,27.3445,27.4633,84655.0
2020-03-27 10:45:00,30.06,30.2,30.04,30.19,177514.0,27.4724,27.6004,27.4542,27.5913,177514.0
2020-03-27 10:50:00,30.18,30.19,30.03,30.17,90634.0,27.5821,27.5913,27.445,27.573,90634.0
2020-03-27 10:55:00,30.18,30.35,30.15,30.33,51181.0,27.5821,27.7375,27.5547,27.7192,51181.0
2020-03-27 11:00:00,30.33,30.38,30.29,30.36,104353.0,27.7192,27.7649,27.6826,27.7466,104353.0
2020-03-27 11:05:00,30.37,30.5,30.31,30.48,61303.0,27.7558,27.8746,27.7009,27.8563,61303.0
2020-03-27 11:10:00,30.49,30.5,30.34,30.37,92701.0,27.8654,27.8746,27.7283,27.7558,92701.0
2020-03-27 11:15:00,30.38,30.52,30.37,30.49,64324.0,27.7649,27.8928,27.7558,27.8654,64324.0
2020-03-27 11:20:00,30.48,30.49,30.32,30.41,76222.0,27.8563,27.8654,27.7101,27.7923,76222.0
2020-03-27 11:25:00,30.4,30.47,30.3,30.42,97922.0,27.7832,27.8471,27.6918,27.8015,97922.0
2020-03-27 11:30:00,30.43,30.47,30.36,30.41,112064.0,27.8106,27.8471,27.7466,27.7923,112064.0
2020-03-27 11:35:00,30.4,30.48,30.4,30.41,89487.0,27.7832,27.8563,27.7832,27.7923,89487.0
2020-03-27 11:40:00,30.4,30.43,30.28,30.3,86692.0,27.7832,27.8106,27.6735,27.6918,86692.0
2020-03-27 11:45:00,30.29,30.31,30.17,30.24,120255.0,27.6826,27.7009,27.573,27.6369,120255.0
2020-03-27 11:50:00,30.24,30.29,30.24,30.29,58111.0,27.6369,27.6826,27.6369,27.6826,58111.0
2020-03-27 11:55:00,30.27,30.29,30.23,30.26,226635.0,27.6644,27.6826,27.6278,27.6552,226635.0
2020-03-27 12:00:00,30.26,30.28,30.23,30.25,169607.0,27.6552,27.6735,27.6278,27.6461,169607.0
2020-03-27 12:05:00,30.26,30.32,30.16,30.31,142842.0,27.6552,27.7101,27.5638,27.7009,142842.0
2020-03-27 12:10:00,30.31,30.39,30.29,30.31,58630.0,27.7009,27.774,27.6826,27.7009,58630.0
2020-03-27 12:15:00,30.32,30.32,30.22,30.29,205078.0,27.7101,27.7101,27.6187,27.6826,205078.0
2020-03-27 12:20:00,30.29,30.29,30.21,30.21,110323.0,27.6826,27.6826,27.6095,27.6095,110323.0
2020-03-27 12:25:00,30.21,30.22,30.12,30.15,112207.0,27.6095,27.6187,27.5273,27.5547,112207.0
2020-03-27 12:30:00,30.15,30.26,30.11,30.24,122016.0,27.5547,27.6552,27.5181,27.6369,122016.0
2020-03-27 12:35:00,30.24,30.29,30.23,30.24,75056.0,27.6369,27.6826,27.6278,27.6369,75056.0
2020-03-27 12:40:00,30.25,30.28,30.19,30.21,124396.0,27.6461,27.6735,27.5913,27.6095,124396.0
2020-03-27 12:45:00,30.21,30.21,30.06,30.08,93604.0,27.6095,27.6095,27.4724,27.4907,93604.0
2020-03-27 12:50:00,30.09,30.15,30.08,30.1,99600.0,27.4999,27.5547,27.4907,27.509,99600.0
2020-03-27 12:55:00,30.11,30.11,29.99,30.06,80197.0,27.5181,27.5181,27.4085,27.4724,80197.0
2020-03-27 13:00:00,30.06,30.16,30.04,30.15,69241.0,27.4724,27.5638,27.4542,27.5547,69241.0
2020-03-27 13:05:00,30.16,30.19,30.01,30.02,148542.0,27.5638,27.5913,27.4267,27.4359,148542.0
2020-03-27 13:10:00,30.02,30.07,30.0,30.04,81504.0,27.4359,27.4816,27.4176,27.4542,81504.0
2020-03-27 13:15:00,30.04,30.12,30.0,30.07,95731.0,27.4542,27.5273,27.4176,27.4816,95731.0
2020-03-27 13:20:00,30.07,30.09,30.04,30.07,56716.0,27.4816,27.4999,27.4542,27.4816,56716.0
2020-03-27 13:25:00,30.08,30.1,29.94,29.98,131121.0,27.4907,27.509,27.3628,27.3993,131121.0
2020-03-27 13:30:00,29.98,30.19,29.98,30.16,52537.0,27.3993,27.5913,27.3993,27.5638,52537.0
2020-03-27 13:35:00,30.15,30.28,30.11,30.26,79609.0,27.5547,27.6735,27.5181,27.6552,79609.0
2020-03-27 13:40:00,30.26,30.34,30.25,30.3,105782.0,27.6552,27.7283,27.6461,27.6918,105782.0
2020-03-27 13:45:00,30.31,30.34,30.18,30.29,119943.0,27.7009,27.7283,27.5821,27.6826,119943.0
2020-03-27 13:50:00,30.29,30.31,30.24,30.26,101937.0,27.6826,27.7009,27.6369,27.6552,101937.0
2020-03-27 13:55:00,30.25,30.28,30.13,30.18,85721.0,27.6461,27.6735,27.5364,27.5821,85721.0
2020-03-27 14:00:00,30.18,30.26,30.11,30.24,104911.0,27.5821,27.6552,27.5181,27.6369,104911.0
2020-03-27 14:05:00,30.24,30.27,30.22,30.22,81135.0,27.6369,27.6644,27.6187,27.6187,81135.0
2020-03-27 14:10:00,30.22,30.29,30.21,30.28,125976.0,27.6187,27.6826,27.6095,27.6735,125976.0
2020-03-27 14:15:00,30.28,30.31,30.23,30.3,74964.0,27.6735,27.7009,27.6278,27.6918,74964.0
2020-03-27 14:20:00,30.31,30.39,30.29,30.38,80003.0,27.7009,27.774,27.6826,27.7649,80003.0
2020-03-27 14:25:00,30.39,30.48,30.39,30.46,97658.0,27.774,27.8563,27.774,27.838,97658.0
2020-03-27 14:30:00,30.46,30.52,30.44,30.48,59748.0,27.838,27.8928,27.8197,27.8563,59748.0
2020-03-27 14:35:00,30.48,30.55,30.47,30.53,88880.0,27.8563,27.9203,27.8471,27.902,88880.0
2020-03-27 14:40:00,30.54,30.55,30.47,30.49,167732.0,27.9111,27.9203,27.8471,27.8654,167732.0
2020-03-27 14:45:00,30.48,30.51,30.36,30.4,154888.0,27.8563,27.8837,27.7466,27.7832,154888.0
2020-03-27 14:50:00,30.4,30.66,30.39,30.66,112665.0,27.7832,28.0208,27.774,28.0208,112665.0
2020-03-27 14:55:00,30.66,30.73,30.61,30.62,168644.0,28.0208,28.0848,27.9751,27.9842,168644.0
2020-03-27 15:00:00,30.63,30.78,30.57,30.75,106288.0,27.9934,28.1305,27.9385,28.103,106288.0
2020-03-27 15:05:00,30.75,30.77,30.67,30.7,207703.0,28.103,28.1213,28.0299,28.0574,207703.0
2020-03-27 15:10:00,30.69,30.76,30.58,30.64,160375.0,28.0482,28.1122,27.9477,28.0025,160375.0
2020-03-27 15:15:00,30.65,30.76,30.56,30.72,110600.0,28.0117,28.1122,27.9294,28.0756,110600.0
2020-03-27 15:20:00,30.72,30.82,30.7,30.8,121751.0,28.0756,28.167,28.0574,28.1487,121751.0
2020-03-27 15:25:00,30.8,30.87,30.79,30.82,123245.0,28.1487,28.2127,28.1396,28.167,123245.0
2020-03-27 15:30:00,30.82,30.84,30.58,30.62,145888.0,28.167,28.1853,27.9477,27.9842,145888.0
2020-03-27 15:35:00,30.62,30.62,30.51,30.55,162346.0,27.9842,27.9842,27.8837,27.9203,162346.0
2020-03-27 15:40:00,30.55,30.58,30.35,30.41,179719.0,27.9203,27.9477,27.7375,27.7923,179719.0
2020-03-27 15:45:00,30.42,30.53,30.39,30.41,254433.0,27.8015,27.902,27.774,27.7923,254433.0
2020-03-27 15:50:00,30.41,30.41,30.09,30.24,524232.0,27.7923,27.7923,27.4999,27.6369,524232.0
2020-03-27 15:55:00,30.23,30.3,30.05,30.18,821755.0,27.6278,27.6918,27.4633,27.5821,821755.0
2020-03-30 09:30:00,30.43,30.97,30.37,30.63,254499.0,27.8106,28.3041,27.7558,27.9934,254499.0
2020-03-30 09:35:00,30.61,30.68,30.39,30.39,186024.0,27.9751,28.0391,27.774,27.774,186024.0
2020-03-30 09:40:00,30.4,30.4,30.02,30.16,175077.0,27.7832,27.7832,27.4359,27.5638,175077.0
2020-03-30 09:45:00,30.15,30.22,30.04,30.04,122148.0,27.5547,27.6187,27.4542,27.4542,122148.0
2020-03-30 09:50:00,30.04,30.27,30.04,30.07,109409.0,27.4542,27.6644,27.4542,27.4816,109409.0
2020-03-30 09:55:00,30.06,30.22,30.04,30.19,86143.0,27.4724,27.6187,27.4542,27.5913,86143.0
2020-03-30 10:00:00,30.2,30.42,30.09,30.41,97212.0,27.6004,27.8015,27.4999,27.7923,97212.0
2020-03-30 10:05:00,30.41,30.43,30.28,30.37,110679.0,27.7923,27.8106,27.6735,27.7558,110679.0
2020-03-30 10:10:00,30.39,30.46,30.22,30.45,93932.0,27.774,27.838,27.6187,27.8289,93932.0
2020-03-30 10:15:00,30.45,30.61,30.38,30.5,140886.0,27.8289,27.9751,27.7649,27.8746,140886.0
2020-03-30 10:20:00,30.49,30.51,30.41,30.49,102880.0,27.8654,27.8837,27.7923,27.8654,102880.0
2020-03-30 10:25:00,30.47,30.64,30.44,30.54,90346.0,27.8471,28.0025,27.8197,27.9111,90346.0
2020-03-30 10:30:00,30.55,30.59,30.46,30.52,92477.0,27.9203,27.9568,27.838,27.8928,92477.0
2020-03-30 10:35:00,30.53,30.62,30.48,30.49,118934.0,27.902,27.9842,27.8563,27.8654,118934.0
2020-03-30 10:40:00,30.49,30.62,30.48,30.53,90276.0,27.8654,27.9842,27.8563,27.902,90276.0
2020-03-30 10:45:00,30.53,30.63,30.5,30.61,211014.0,27.902,27.9934,27.8746,27.9751,211014.0
2020-03-30 10:50:00,30.64,30.82,30.58,30.79,243073.0,28.0025,28.167,27.9477,28.1396,243073.0
2020-03-30 10:55:00,30.79,30.84,30.74,30.78,169635.0,28.1396,28.1853,28.0939,28.1305,169635.0
2020-03-30 11:00:00,30.78,30.8,30.68,30.75,152891.0,28.1305,28.1487,28.0391,28.103,152891.0
2020-03-30 11:05:00,30.75,30.83,30.69,30.79,72962.0,28.103,28.1762,28.0482,28.1396,72962.0
2020-03-30 11:10:00,30.8,30.94,30.79,30.84,125205.0,28.1487,28.2767,28.1396,28.1853,125205.0
2020-03-30 11:15:00,30.85,30.95,30.79,30.8,132580.0,28.1944,28.2858,28.1396,28.1487,132580.0
2020-03-30 11:20:00,30.8,30.97,30.8,30.95,75354.0,28.1487,28.3041,28.1487,28.2858,75354.0
2020-03-30 11:25:00,30.94,31.02,30.88,30.99,82257.0,28.2767,28.3498,28.2219,28.3224,82257.0
2020-03-30 11:30:00,31.0,31.08,30.97,31.07,78409.0,28.3315,28.4046,28.3041,28.3955,78409.0
2020-03-30 11:35:00,31.07,31.09,30.95,31.02,70891.0,28.3955,28.4138,28.2858,28.3498,70891.0
2020-03-30 11:40:00,31.01,31.08,30.96,31.08,101563.0,28.3407,28.4046,28.295,28.4046,101563.0
2020-03-30 11:45:00,31.08,31.09,30.99,31.0,128529.0,28.4046,28.4138,28.3224,28.3315,128529.0
2020-03-30 11:50:00,31.01,31.05,30.96,31.0,109960.0,28.3407,28.3772,28.295,28.3315,109960.0
2020-03-30 11:55:00,30.99,31.04,30.98,30.99,59409.0,28.3224,28.3681,28.3132,28.3224,59409.0
2020-03-30 12:00:00,30.99,30.99,30.83,30.85,76989.0,28.3224,28.3224,28.1762,28.1944,76989.0
2020-03-30 12:05:00,30.86,30.91,30.77,30.9,62744.0,28.2036,28.2493,28.1213,28.2401,62744.0
2020-03-30 12:10:00,30.9,31.0,30.89,30.95,45333.0,28.2401,28.3315,28.231,28.2858,45333.0
2020-03-30 12:15:00,30.96,31.08,30.96,31.06,80249.0,28.295,28.4046,28.295,28.3864,80249.0
2020-03-30 12:20:00,31.07,31.09,30.95,31.02,65071.0,28.3955,28.4138,28.2858,28.3498,65071.0
2020-03-30 12:25:00,31.03,31.17,31.02,31.15,99881.0,28.3589,28.4869,28.3498,28.4686,99881.0
2020-03-30 12:30:00,31.15,31.17,31.08,31.16,74012.0,28.4686,28.4869,28.4046,28.4778,74012.0
2020-03-30 12:35:00,31.15,31.25,31.14,31.2,112542.0,28.4686,28.56,28.4595,28.5143,112542.0
2020-03-30 12:40:00,31.2,31.21,31.1,31.14,97728.0,28.5143,28.5235,28.4229,28.4595,97728.0
2020-03-30 12:45:00,31.15,31.15,31.06,31.1,96859.0,28.4686,28.4686,28.3864,28.4229,96859.0
2020-03-30 12:50:00,31.1,31.19,31.08,31.19,96444.0,28.4229,28.5052,28.4046,28.5052,96444.0
2020-03-30 12:55:00,31.19,31.21,31.16,31.21,83707.0,28.5052,28.5235,28.4778,28.5235,83707.0
2020-03-30 13:00:00,31.21,31.22,31.12,31.15,71510.0,28.5235,28.5326,28.4412,28.4686,71510.0
2020-03-30 13:05:00,31.15,31.15,31.03,31.09,53947.0,28.4686,28.4686,28.3589,28.4138,53947.0
2020-03-30 13:10:00,31.09,31.12,31.02,31.08,63324.0,28.4138,28.4412,28.3498,28.4046,63324.0
2020-03-30 13:15:00,31.09,31.17,31.08,31.12,80213.0,28.4138,28.4869,28.4046,28.4412,80213.0
2020-03-30 13:20:00,31.12,31.2,31.08,31.17,81008.0,28.4412,28.5143,28.4046,28.4869,81008.0
2020-03-30 13:25:00,31.16,31.17,31.1,31.13,62097.0,28.4778,28.4869,28.4229,28.4503,62097.0
2020-03-30 13:30:00,31.13,31.15,31.09,31.12,60864.0,28.4503,28.4686,28.4138,28.4412,60864.0
2020-03-30 13:35:00,31.12,31.17,31.09,31.14,62860.0,28.4412,28.4869,28.4138,28.4595,62860.0
2020-03-30 13:40:00,31.14,31.15,31.04,31.05,57809.0,28.4595,28.4686,28.3681,28.3772,57809.0
2020-03-30 13:45:00,31.05,31.15,31.04,31.14,61204.0,28.3772,28.4686,28.3681,28.4595,61204.0
2020-03-30 13:50:00,31.15,31.17,31.08,31.16,62043.0,28.4686,28.4869,28.4046,28.4778,62043.0
2020-03-30 13:55:00,31.16,31.17,31.06,31.08,83920.0,28.4778,28.4869,28.3864,28.4046,83920.0
2020-03-30 14:00:00,31.07,31.07,30.97,31.02,80530.0,28.3955,28.3955,28.3041,28.3498,80530.0
2020-03-30 14:05:00,31.02,31.07,31.01,31.01,54205.0,28.3498,28.3955,28.3407,28.3407,54205.0
2020-03-30 14:10:00,31.01,31.01,30.85,30.96,89248.0,28.3407,28.3407,28.1944,28.295,89248.0
2020-03-30 14:15:00,30.96,30.97,30.87,30.94,87063.0,28.295,28.3041,28.2127,28.2767,87063.0
2020-03-30 14:20:00,30.94,31.05,30.91,31.01,63988.0,28.2767,28.3772,28.2493,28.3407,63988.0
2020-03-30 14:25:00,31.02,31.09,30.98,31.09,61327.0,28.3498,28.4138,28.3132,28.4138,61327.0
2020-03-30 14:30:00,31.08,31.12,31.06,31.07,86993.0,28.4046,28.4412,28.3864,28.3955,86993.0
2020-03-30 14:35:00,31.07,31.13,31.07,31.12,58940.0,28.3955,28.4503,28.3955,28.4412,58940.0
2020-03-30 14:40:00,31.12,31.2,31.09,31.2,72805.0,28.4412,28.5143,28.4138,28.5143,72805.0
2020-03-30 14:45:00,31.2,31.23,31.17,31.23,84853.0,28.5143,28.5417,28.4869,28.5417,84853.0
2020-03-30 14:50:00,31.23,31.26,31.17,31.22,87513.0,28.5417,28.5691,28.4869,28.5326,87513.0
2020-03-30 14:55:00,31.22,31.27,31.19,31.26,129232.0,28.5326,28.5783,28.5052,28.5691,129232.0
2020-03-30 15:00:00,31.26,31.27,31.18,31.23,101161.0,28.5691,28.5783,28.496,28.5417,101161.0
2020-03-30 15:05:00,31.23,31.27,31.17,31.27,117031.0,28.5417,28.5783,28.4869,28.5783,117031.0
2020-03-30 15:10:00,31.27,31.37,31.26,31.31,220256.0,28.5783,28.6697,28.5691,28.6148,220256.0
2020-03-30 15:15:00,31.3,31.42,31.29,31.4,198307.0,28.6057,28.7154,28.5966,28.6971,198307.0
2020-03-30 15:20:00,31.41,31.46,31.35,31.37,250955.0,28.7062,28.7519,28.6514,28.6697,250955.0
2020-03-30 15:25:00,31.37,31.38,31.23,31.35,155102.0,28.6697,28.6788,28.5417,28.6514,155102.0
2020-03-30 15:30:00,31.36,31.46,31.35,31.45,161198.0,28.6605,28.7519,28.6514,28.7428,161198.0
2020-03-30 15:35:00,31.45,31.53,31.35,31.52,176322.0,28.7428,28.8159,28.6514,28.8068,176322.0
2020-03-30 15:40:00,31.53,31.54,31.33,31.42,240286.0,28.8159,28.825,28.6331,28.7154,240286.0
2020-03-30 15:45:00,31.42,31.51,31.37,31.38,220562.0,28.7154,28.7976,28.6697,28.6788,220562.0
2020-03-30 15:50:00,31.38,31.4,31.14,31.26,594860.0,28.6788,28.6971,28.4595,28.5691,594860.0
2020-03-30 15:55:00,31.26,31.32,31.1,31.15,1028290.0,28.5691,28.624,28.4229,28.4686,1028290.0
2020-03-31 09:30:00,31.09,31.18,30.8,30.82,196473.0,28.4138,28.496,28.1487,28.167,196473.0
2020-03-31 09:35:00,30.82,30.82,30.66,30.73,146005.0,28.167,28.167,28.0208,28.0848,146005.0
2020-03-31 09:40:00,30.75,30.87,30.6,30.69,130870.0,28.103,28.2127,27.966,28.0482,130870.0
2020-03-31 09:45:00,30.69,30.81,30.6,30.78,153033.0,28.0482,28.1579,27.966,28.1305,153033.0
2020-03-31 09:50:00,30.75,30.79,30.67,30.67,139001.0,28.103,28.1396,28.0299,28.0299,139001.0
2020-03-31 09:55:00,30.68,30.73,30.58,30.63,112024.0,28.0391,28.0848,27.9477,27.9934,112024.0
2020-03-31 10:00:00,30.63,30.67,30.58,30.61,134564.0,27.9934,28.0299,27.9477,27.9751,134564.0
2020-03-31 10:05:00,30.61,30.85,30.59,30.79,111309.0,27.9751,28.1944,27.9568,28.1396,111309.0
2020-03-31 10:10:00,30.8,31.08,30.8,30.99,171187.0,28.1487,28.4046,28.1487,28.3224,171187.0
2020-03-31 10:15:00,30.99,31.06,30.91,31.01,104869.0,28.3224,28.3864,28.2493,28.3407,104869.0
2020-03-31 10:20:00,31.0,31.05,30.91,31.01,121465.0,28.3315,28.3772,28.2493,28.3407,121465.0
2020-03-31 10:25:00,31.01,31.01,30.89,30.9,246515.0,28.3407,28.3407,28.231,28.2401,246515.0
2020-03-31 10:30:00,30.9,30.95,30.86,30.94,102958.0,28.2401,28.2858,28.2036,28.2767,102958.0
2020-03-31 10:35:00,30.94,30.99,30.74,30.75,89899.0,28.2767,28.3224,28.0939,28.103,89899.0
2020-03-31 10:40:00,30.77,30.86,30.68,30.68,123660.0,28.1213,28.2036,28.0391,28.0391,123660.0
2020-03-31 10:45:00,30.68,30.75,30.6,30.66,152225.0,28.0391,28.103,27.966,28.0208,152225.0
2020-03-31 10:50:00,30.65,30.71,30.6,30.66,306293.0,28.0117,28.0665,27.966,28.0208,306293.0
2020-03-31 10:55:00,30.66,30.73,30.55,30.58,219215.0,28.0208,28.0848,27.9203,27.9477,219215.0
2020-03-31 11:00:00,30.58,30.68,30.57,30.68,84589.0,27.9477,28.0391,27.9385,28.0391,84589.0
2020-03-31 11:05:00,30.68,30.76,30.67,30.7,112867.0,28.0391,28.1122,28.0299,28.0574,112867.0
2020-03-31 11:10:00,30.7,30.7,30.59,30.67,118746.0,28.0574,28.0574,27.9568,28.0299,118746.0
2020-03-31 11:15:00,30.67,30.7,30.61,30.65,90621.0,28.0299,28.0574,27.9751,28.0117,90621.0
2020-03-31 11:20:00,30.66,30.7,30.59,30.68,81882.0,28.0208,28.0574,27.9568,28.0391,81882.0
2020-03-31 11:25:00,30.69,30.7,30.6,30.63,80287.0,28.0482,28.0574,27.966,27.9934,80287.0
2020-03-31 11:30:00,30.63,30.74,30.63,30.68,100387.0,27.9934,28.0939,27.9934,28.0391,100387.0
2020-03-31 11:35:00,30.68,30.71,30.62,30.67,83405.0,28.0391,28.0665,27.9842,28.0299,83405.0
2020-03-31 11:40:00,30.68,30.72,30.67,30.69,97957.0,28.0391,28.0756,28.0299,28.0482,97957.0
2020-03-31 11:45:00,30.7,30.7,30.64,30.69,96879.0,28.0574,28.0574,28.0025,28.0482,96879.0
2020-03-31 11:50:00,30.69,30.72,30.6,30.6,131749.0,28.0482,28.0756,27.966,27.966,131749.0
2020-03-31 11:55:00,30.61,30.62,30.55,30.59,79770.0,27.9751,27.9842,27.9203,27.9568,79770.0
2020-03-31 12:00:00,30.59,30.63,30.51,30.55,107924.0,27.9568,27.9934,27.8837,27.9203,107924.0
2020-03-31 12:05:00,30.56,30.6,30.55,30.59,81160.0,27.9294,27.966,27.9203,27.9568,81160.0
2020-03-31 12:10:00,30.59,30.6,30.55,30.57,83935.0,27.9568,27.966,27.9203,27.9385,83935.0
2020-03-31 12:15:00,30.57,30.59,30.54,30.55,42697.0,27.9385,27.9568,27.9111,27.9203,42697.0
2020-03-31 12:20:00,30.55,30.57,30.5,30.54,68985.0,27.9203,27.9385,27.8746,27.9111,68985.0
2020-03-31 12:25:00,30.53,30.57,30.5,30.57,82449.0,27.902,27.9385,27.8746,27.9385,82449.0
2020-03-31 12:30:00,30.57,30.57,30.49,30.51,91237.0,27.9385,27.9385,27.8654,27.8837,91237.0
2020-03-31 12:35:00,30.51,30.52,30.3,30.32,151608.0,27.8837,27.8928,27.6918,27.7101,151608.0
2020-03-31 12:40:00,30.33,30.47,30.32,30.37,65755.0,27.7192,27.8471,27.7101,27.7558,65755.0
2020-03-31 12:45:00,30.36,30.42,30.33,30.39,84841.0,27.7466,27.8015,27.7192,27.774,84841.0
2020-03-31 12:50:00,30.39,30.4,30.37,30.4,51852.0,27.774,27.7832,27.7558,27.7832,51852.0
2020-03-31 12:55:00,30.4,30.4,30.35,30.37,100736.0,27.7832,27.7832,27.7375,27.7558,100736.0
2020-03-31 13:00:00,30.37,30.42,30.36,30.36,161892.0,27.7558,27.8015,27.7466,27.7466,161892.0
2020-03-31 13:05:00,30.37,30.46,30.35,30.46,84683.0,27.7558,27.838,27.7375,27.838,84683.0
2020-03-31 13:10:00,30.45,30.48,30.41,30.46,65053.0,27.8289,27.8563,27.7923,27.838,65053.0
2020-03-31 13:15:00,30.46,30.51,30.41,30.46,197665.0,27.838,27.8837,27.7923,27.838,197665.0
2020-03-31 13:20:00,30.45,30.47,30.35,30.38,95697.0,27.8289,27.8471,27.7375,27.7649,95697.0
2020-03-31 13:25:00,30.38,30.45,30.37,30.45,55645.0,27.7649,27.8289,27.7558,27.8289,55645.0
2020-03-31 13:30:00,30.44,30.48,30.38,30.48,67070.0,27.8197,27.8563,27.7649,27.8563,67070.0
2020-03-31 13:35:00,30.48,30.5,30.46,30.5,66219.0,27.8563,27.8746,27.838,27.8746,66219.0
2020-03-31 13:40:00,30.5,30.51,30.45,30.46,60794.0,27.8746,27.8837,27.8289,27.838,60794.0
2020-03-31 13:45:00,30.47,30.52,30.46,30.5,98802.0,27.8471,27.8928,27.838,27.8746,98802.0
2020-03-31 13:50:00,30.5,30.5,30.35,30.41,128748.0,27.8746,27.8746,27.7375,27.7923,128748.0
2020-03-31 13:55:00,30.4,30.52,30.4,30.52,52079.0,27.7832,27.8928,27.7832,27.8928,52079.0
2020-03-31 14:00:00,30.51,30.51,30.37,30.4,93139.0,27.8837,27.8837,27.7558,27.7832,93139.0
2020-03-31 14:05:00,30.4,30.45,30.38,30.4,116882.0,27.7832,27.8289,27.7649,27.7832,116882.0
2020-03-31 14:10:00,30.4,30.44,30.38,30.41,65900.0,27.7832,27.8197,27.7649,27.7923,65900.0
2020-03-31 14:15:00,30.42,30.47,30.38,30.42,72466.0,27.8015,27.8471,27.7649,27.8015,72466.0
2020-03-31 14:20:00,30.41,30.44,30.39,30.41,75654.0,27.7923,27.8197,27.774,27.7923,75654.0
2020-03-31 14:25:00,30.42,30.45,30.37,30.4,105250.0,27.8015,27.8289,27.7558,27.7832,105250.0
2020-03-31 14:30:00,30.4,30.46,30.39,30.45,79776.0,27.7832,27.838,27.774,27.8289,79776.0
2020-03-31 14:35:00,30.46,30.47,30.4,30.46,98971.0,27.838,27.8471,27.7832,27.838,98971.0
2020-03-31 14:40:00,30.46,30.46,30.37,30.41,143367.0,27.838,27.838,27.7558,27.7923,143367.0
2020-03-31 14:45:00,30.4,30.4,30.29,30.29,131802.0,27.7832,27.7832,27.6826,27.6826,131802.0
2020-03-31 14:50:00,30.29,30.33,30.19,30.21,175488.0,27.6826,27.7192,27.5913,27.6095,175488.0
2020-03-31 14:55:00,30.22,30.3,30.19,30.23,144579.0,27.6187,27.6918,27.5913,27.6278,144579.0
2020-03-31 15:00:00,30.23,30.3,30.19,30.21,145711.0,27.6278,27.6918,27.5913,27.6095,145711.0
2020-03-31 15:05:00,30.2,30.3,30.17,30.28,132151.0,27.6004,27.6918,27.573,27.6735,132151.0
2020-03-31 15:10:00,30.28,30.28,30.14,30.17,188215.0,27.6735,27.6735,27.5456,27.573,188215.0
2020-03-31 15:15:00,30.16,30.25,30.15,30.18,126727.0,27.5638,27.6461,27.5547,27.5821,126727.0
2020-03-31 15:20:00,30.18,30.2,30.13,30.16,141570.0,27.5821,27.6004,27.5364,27.5638,141570.0
2020-03-31 15:25:00,30.16,30.24,30.14,30.14,150465.0,27.5638,27.6369,27.5456,27.5456,150465.0
2020-03-31 15:30:00,30.14,30.2,30.07,30.13,313932.0,27.5456,27.6004,27.4816,27.5364,313932.0
2020-03-31 15:35:00,30.13,30.27,30.09,30.24,146264.0,27.5364,27.6644,27.4999,27.6369,146264.0
2020-03-31 15:40:00,30.24,30.29,30.11,30.14,276848.0,27.6369,27.6826,27.5181,27.5456,276848.0
2020-03-31 15:45:00,30.13,30.17,30.03,30.03,286052.0,27.5364,27.573,27.445,27.445,286052.0
2020-03-31 15:50:00,30.04,30.26,30.03,30.07,835240.0,27.4542,27.6552,27.445,27.4816,835240.0
2020-03-31 15:55:00,30.06,30.12,29.94,30.07,1148923.0,27.4724,27.5273,27.3628,27.4816,1148923.0
2020-04-01 09:30:00,29.29,29.59,29.29,29.48,328007.0,26.7687,27.0429,26.7687,26.9424,328007.0
2020-04-01 09:35:00,29.47,29.75,29.44,29.5,153490.0,26.9332,27.1891,26.9058,26.9606,153490.0
2020-04-01 09:40:00,29.5,29.53,29.26,29.44,147677.0,26.9606,26.9881,26.7413,26.9058,147677.0
2020-04-01 09:45:00,29.46,29.51,29.35,29.46,141918.0,26.9241,26.9698,26.8236,26.9241,141918.0
2020-04-01 09:50:00,29.44,29.68,29.43,29.64,225367.0,26.9058,27.1252,26.8967,27.0886,225367.0
2020-04-01 09:55:00,29.64,29.71,29.57,29.68,259946.0,27.0886,27.1526,27.0246,27.1252,259946.0
2020-04-01 10:00:00,29.68,29.75,29.48,29.48,161998.0,27.1252,27.1891,26.9424,26.9424,161998.0
2020-04-01 10:05:00,29.49,29.5,29.33,29.45,127054.0,26.9515,26.9606,26.8053,26.915,127054.0
2020-04-01 10:10:00,29.46,29.47,29.39,29.46,60527.0,26.9241,26.9332,26.8601,26.9241,60527.0
2020-04-01 10:15:00,29.46,29.55,29.39,29.43,172987.0,26.9241,27.0063,26.8601,26.8967,172987.0
2020-04-01 10:20:00,29.43,29.53,29.43,29.46,78377.0,26.8967,26.9881,26.8967,26.9241,78377.0
2020-04-01 10:25:00,29.46,29.57,29.42,29.44,88312.0,26.9241,27.0246,26.8875,26.9058,88312.0
2020-04-01 10:30:00,29.42,29.51,29.39,29.47,76442.0,26.8875,26.9698,26.8601,26.9332,76442.0
2020-04-01 10:35:00,29.48,29.57,29.48,29.49,82700.0,26.9424,27.0246,26.9424,26.9515,82700.0
2020-04-01 10:40:00,29.49,29.54,29.45,29.48,48061.0,26.9515,26.9972,26.915,26.9424,48061.0
2020-04-01 10:45:00,29.49,29.5,29.33,29.34,147146.0,26.9515,26.9606,26.8053,26.8144,147146.0
2020-04-01 10:50:00,29.34,29.41,29.33,29.39,66460.0,26.8144,26.8784,26.8053,26.8601,66460.0
2020-04-01 10:55:00,29.39,29.39,29.22,29.35,138549.0,26.8601,26.8601,26.7047,26.8236,138549.0
2020-04-01 11:00:00,29.35,29.41,29.34,29.39,92150.0,26.8236,26.8784,26.8144,26.8601,92150.0
2020-04-01 11:05:00,29.38,29.41,29.31,29.4,56342.0,26.851,26.8784,26.787,26.8693,56342.0
2020-04-01 11:10:00,29.38,29.43,29.38,29.41,54776.0,26.851,26.8967,26.851,26.8784,54776.0
2020-04-01 11:15:00,29.4,29.43,29.35,29.4,63594.0,26.8693,26.8967,26.8236,26.8693,63594.0
2020-04-01 11:20:00,29.41,29.45,29.39,29.42,193841.0,26.8784,26.915,26.8601,26.8875,193841.0
2020-04-01 11:25:00,29.42,29.46,29.33,29.35,77588.0,26.8875,26.9241,26.8053,26.8236,77588.0
2020-04-01 11:30:00,29.35,29.4,29.34,29.38,64509.0,26.8236,26.8693,26.8144,26.851,64509.0
2020-04-01 11:35:00,29.39,29.4,29.3,29.31,82127.0,26.8601,26.8693,26.7779,26.787,82127.0
2020-04-01 11:40:00,29.31,29.4,29.29,29.39,95793.0,26.787,26.8693,26.7687,26.8601,95793.0
2020-04-01 11:45:00,29.39,29.42,29.27,29.31,80215.0,26.8601,26.8875,26.7504,26.787,80215.0
2020-04-01 11:50:00,29.3,29.34,29.29,29.32,49778.0,26.7779,26.8144,26.7687,26.7961,49778.0
2020-04-01 11:55:00,29.33,29.35,29.23,29.26,63618.0,26.8053,26.8236,26.7139,26.7413,63618.0
2020-04-01 12:00:00,29.25,29.26,29.14,29.16,147094.0,26.7322,26.7413,26.6316,26.6499,147094.0
2020-04-01 12:05:00,29.16,29.26,29.16,29.25,103495.0,26.6499,26.7413,26.6499,26.7322,103495.0
2020-04-01 12:10:00,29.25,29.29,29.22,29.25,65515.0,26.7322,26.7687,26.7047,26.7322,65515.0
2020-04-01 12:15:00,29.24,29.27,29.14,29.16,128978.0,26.723,26.7504,26.6316,26.6499,128978.0
2020-04-01 12:20:00,29.17,29.24,29.16,29.21,67526.0,26.6591,26.723,26.6499,26.6956,67526.0
2020-04-01 12:25:00,29.21,29.24,29.19,29.22,77482.0,26.6956,26.723,26.6773,26.7047,77482.0
2020-04-01 12:30:00,29.22,29.28,29.21,29.25,73587.0,26.7047,26.7596,26.6956,26.7322,73587.0
2020-04-01 12:35:00,29.24,29.27,29.14,29.16,168882.0,26.723,26.7504,26.6316,26.6499,168882.0
2020-04-01 12:40:00,29.16,29.18,28.93,29.0,113312.0,26.6499,26.6682,26.4397,26.5037,113312.0
2020-04-01 12:45:00,29.0,29.09,28.99,29.04,151099.0,26.5037,26.5859,26.4945,26.5402,151099.0
2020-04-01 12:50:00,29.04,29.06,28.82,28.94,100119.0,26.5402,26.5585,26.3392,26.4489,100119.0
2020-04-01 12:55:00,28.94,29.04,28.91,28.94,100587.0,26.4489,26.5402,26.4214,26.4489,100587.0
2020-04-01 13:00:00,28.94,28.95,28.8,28.9,63844.0,26.4489,26.458,26.3209,26.4123,63844.0
2020-04-01 13:05:00,28.89,28.93,28.78,28.83,115695.0,26.4032,26.4397,26.3026,26.3483,115695.0
2020-04-01 13:10:00,28.84,28.91,28.79,28.86,91313.0,26.3575,26.4214,26.3118,26.3757,91313.0
2020-04-01 13:15:00,28.87,28.9,28.8,28.88,80793.0,26.3849,26.4123,26.3209,26.394,80793.0
2020-04-01 13:20:00,28.87,29.01,28.87,28.95,127762.0,26.3849,26.5128,26.3849,26.458,127762.0
2020-04-01 13:25:00,28.95,29.0,28.87,28.93,60238.0,26.458,26.5037,26.3849,26.4397,60238.0
2020-04-01 13:30:00,28.93,28.95,28.84,28.86,40928.0,26.4397,26.458,26.3575,26.3757,40928.0
2020-04-01 13:35:00,28.86,28.93,28.86,28.92,62224.0,26.3757,26.4397,26.3757,26.4306,62224.0
2020-04-01 13:40:00,28.93,28.97,28.9,28.96,40577.0,26.4397,26.4763,26.4123,26.4671,40577.0
2020-04-01 13:45:00,28.96,28.97,28.9,28.95,84398.0,26.4671,26.4763,26.4123,26.458,84398.0
2020-04-01 13:50:00,28.94,28.98,28.91,28.95,72697.0,26.4489,26.4854,26.4214,26.458,72697.0
2020-04-01 13:55:00,28.96,28.96,28.88,28.94,87519.0,26.4671,26.4671,26.394,26.4489,87519.0
2020-04-01 14:00:00,28.94,29.0,28.89,28.98,56917.0,26.4489,26.5037,26.4032,26.4854,56917.0
2020-04-01 14:05:00,28.98,29.01,28.97,28.98,83253.0,26.4854,26.5128,26.4763,26.4854,83253.0
2020-04-01 14:10:00,28.98,29.0,28.93,28.94,53919.0,26.4854,26.5037,26.4397,26.4489,53919.0
2020-04-01 14:15:00,28.93,28.98,28.91,28.94,70666.0,26.4397,26.4854,26.4214,26.4489,70666.0
2020-04-01 14:20:00,28.94,29.0,28.92,28.93,96287.0,26.4489,26.5037,26.4306,26.4397,96287.0
2020-04-01 14:25:00,28.92,28.99,28.92,28.97,54265.0,26.4306,26.4945,26.4306,26.4763,54265.0
2020-04-01 14:30:00,28.96,28.97,28.89,28.93,122335.0,26.4671,26.4763,26.4032,26.4397,122335.0
2020-04-01 14:35:00,28.94,29.0,28.91,28.99,122144.0,26.4489,26.5037,26.4214,26.4945,122144.0
2020-04-01 14:40:00,28.98,29.0,28.96,28.97,65371.0,26.4854,26.5037,26.4671,26.4763,65371.0
2020-04-01 14:45:00,28.98,29.0,28.88,28.9,104642.0,26.4854,26.5037,26.394,26.4123,104642.0
2020-04-01 14:50:00,28.89,28.93,28.89,28.91,104760.0,26.4032,26.4397,26.4032,26.4214,104760.0
2020-04-01 14:55:00,28.91,28.92,28.82,28.84,89101.0,26.4214,26.4306,26.3392,26.3575,89101.0
2020-04-01 15:00:00,28.85,28.89,28.83,28.85,127096.0,26.3666,26.4032,26.3483,26.3666,127096.0
2020-04-01 15:05:00,28.85,28.87,28.8,28.8,77336.0,26.3666,26.3849,26.3209,26.3209,77336.0
2020-04-01 15:10:00,28.8,28.81,28.7,28.7,273082.0,26.3209,26.33,26.2295,26.2295,273082.0
2020-04-01 15:15:00,28.71,28.73,28.58,28.61,223963.0,26.2387,26.2569,26.1198,26.1473,223963.0
2020-04-01 15:20:00,28.61,28.66,28.59,28.62,131531.0,26.1473,26.193,26.129,26.1564,131531.0
2020-04-01 15:25:00,28.62,28.66,28.53,28.54,187315.0,26.1564,26.193,26.0741,26.0833,187315.0
2020-04-01 15:30:00,28.53,28.75,28.53,28.63,244027.0,26.0741,26.2752,26.0741,26.1655,244027.0
2020-04-01 15:35:00,28.63,28.68,28.59,28.6,307477.0,26.1655,26.2112,26.129,26.1381,307477.0
2020-04-01 15:40:00,28.6,28.67,28.47,28.55,275621.0,26.1381,26.2021,26.0193,26.0924,275621.0
2020-04-01 15:45:00,28.55,28.69,28.54,28.61,328278.0,26.0924,26.2204,26.0833,26.1473,328278.0
2020-04-01 15:50:00,28.6,28.74,28.59,28.67,586455.0,26.1381,26.2661,26.129,26.2021,586455.0
2020-04-01 15:55:00,28.67,28.82,28.66,28.78,910658.0,26.2021,26.3392,26.193,26.3026,910658.0
2020-04-02 09:30:00,28.32,28.73,28.3,28.63,248353.0,25.8822,26.2569,25.8639,26.1655,248353.0
2020-04-02 09:35:00,28.67,28.73,28.52,28.66,201726.0,26.2021,26.2569,26.065,26.193,201726.0
2020-04-02 09:40:00,28.68,28.78,28.65,28.66,133364.0,26.2112,26.3026,26.1838,26.193,133364.0
2020-04-02 09:45:00,28.65,28.68,28.54,28.63,67801.0,26.1838,26.2112,26.0833,26.1655,67801.0
2020-04-02 09:50:00,28.62,28.79,28.62,28.67,65045.0,26.1564,26.3118,26.1564,26.2021,65045.0
2020-04-02 09:55:00,28.67,28.88,28.66,28.88,79107.0,26.2021,26.394,26.193,26.394,79107.0
2020-04-02 10:00:00,28.88,28.95,28.81,28.88,117872.0,26.394,26.458,26.33,26.394,117872.0
2020-04-02 10:05:00,28.88,28.92,28.78,28.88,143410.0,26.394,26.4306,26.3026,26.394,143410.0
2020-04-02 10:10:00,28.88,28.92,28.86,28.9,71391.0,26.394,26.4306,26.3757,26.4123,71391.0
2020-04-02 10:15:00,28.9,29.02,28.82,29.02,74785.0,26.4123,26.522,26.3392,26.522,74785.0
2020-04-02 10:20:00,29.03,29.19,29.02,29.12,62041.0,26.5311,26.6773,26.522,26.6134,62041.0
2020-04-02 10:25:00,29.11,29.18,29.03,29.15,63022.0,26.6042,26.6682,26.5311,26.6408,63022.0
2020-04-02 10:30:00,29.16,29.28,29.13,29.17,79745.0,26.6499,26.7596,26.6225,26.6591,79745.0
2020-04-02 10:35:00,29.17,29.32,29.17,29.26,168706.0,26.6591,26.7961,26.6591,26.7413,168706.0
2020-04-02 10:40:00,29.25,29.26,29.08,29.12,77484.0,26.7322,26.7413,26.5768,26.6134,77484.0
2020-04-02 10:45:00,29.12,29.2,29.08,29.13,83118.0,26.6134,26.6865,26.5768,26.6225,83118.0
2020-04-02 10:50:00,29.14,29.21,29.07,29.14,107162.0,26.6316,26.6956,26.5677,26.6316,107162.0
2020-04-02 10:55:00,29.13,29.35,29.12,29.32,165449.0,26.6225,26.8236,26.6134,26.7961,165449.0
2020-04-02 11:00:00,29.32,29.34,29.2,29.23,182925.0,26.7961,26.8144,26.6865,26.7139,182925.0
2020-04-02 11:05:00,29.23,29.32,29.2,29.29,284263.0,26.7139,26.7961,26.6865,26.7687,284263.0
2020-04-02 11:10:00,29.29,29.3,29.19,29.27,75088.0,26.7687,26.7779,26.6773,26.7504,75088.0
2020-04-02 11:15:00,29.27,29.41,29.26,29.34,111999.0,26.7504,26.8784,26.7413,26.8144,111999.0
2020-04-02 11:20:00,29.34,29.34,29.11,29.2,79177.0,26.8144,26.8144,26.6042,26.6865,79177.0
2020-04-02 11:25:00,29.21,29.22,29.13,29.21,69513.0,26.6956,26.7047,26.6225,26.6956,69513.0
2020-04-02 11:30:00,29.2,29.23,29.15,29.17,72291.0,26.6865,26.7139,26.6408,26.6591,72291.0
2020-04-02 11:35:00,29.16,29.23,29.04,29.11,49132.0,26.6499,26.7139,26.5402,26.6042,49132.0
2020-04-02 11:40:00,29.1,29.22,29.1,29.15,50292.0,26.5951,26.7047,26.5951,26.6408,50292.0
2020-04-02 11:45:00,29.15,29.28,29.13,29.28,56340.0,26.6408,26.7596,26.6225,26.7596,56340.0
2020-04-02 11:50:00,29.28,29.28,29.14,29.15,56678.0,26.7596,26.7596,26.6316,26.6408,56678.0
2020-04-02 11:55:00,29.14,29.25,29.12,29.16,55881.0,26.6316,26.7322,26.6134,26.6499,55881.0
2020-04-02 12:00:00,29.17,29.2,29.12,29.2,49425.0,26.6591,26.6865,26.6134,26.6865,49425.0
2020-04-02 12:05:00,29.2,29.29,29.12,29.13,65522.0,26.6865,26.7687,26.6134,26.6225,65522.0
2020-04-02 12:10:00,29.12,29.24,29.09,29.21,73139.0,26.6134,26.723,26.5859,26.6956,73139.0
2020-04-02 12:15:00,29.21,29.21,29.11,29.13,110267.0,26.6956,26.6956,26.6042,26.6225,110267.0
2020-04-02 12:20:00,29.13,29.16,29.02,29.04,53157.0,26.6225,26.6499,26.522,26.5402,53157.0
2020-04-02 12:25:00,29.05,29.13,28.99,28.99,95401.0,26.5494,26.6225,26.4945,26.4945,95401.0
2020-04-02 12:30:00,29.0,29.04,28.96,28.99,56183.0,26.5037,26.5402,26.4671,26.4945,56183.0
2020-04-02 12:35:00,28.99,29.05,28.98,29.0,110566.0,26.4945,26.5494,26.4854,26.5037,110566.0
2020-04-02 12:40:00,28.99,29.05,28.96,29.04,56297.0,26.4945,26.5494,26.4671,26.5402,56297.0
2020-04-02 12:45:00,29.04,29.12,29.01,29.1,54910.0,26.5402,26.6134,26.5128,26.5951,54910.0
2020-04-02 12:50:00,29.1,29.13,29.06,29.1,65203.0,26.5951,26.6225,26.5585,26.5951,65203.0
2020-04-02 12:55:00,29.09,29.09,29.01,29.08,59426.0,26.5859,26.5859,26.5128,26.5768,59426.0
2020-04-02 13:00:00,29.08,29.16,29.05,29.12,58298.0,26.5768,26.6499,26.5494,26.6134,58298.0
2020-04-02 13:05:00,29.12,29.12,29.02,29.02,48749.0,26.6134,26.6134,26.522,26.522,48749.0
2020-04-02 13:10:00,29.02,29.04,28.94,28.98,54587.0,26.522,26.5402,26.4489,26.4854,54587.0
2020-04-02 13:15:00,28.98,29.01,28.92,28.96,52260.0,26.4854,26.5128,26.4306,26.4671,52260.0
2020-04-02 13:20:00,28.95,28.97,28.91,28.93,51850.0,26.458,26.4763,26.4214,26.4397,51850.0
2020-04-02 13:25:00,28.93,28.94,28.84,28.88,58871.0,26.4397,26.4489,26.3575,26.394,58871.0
2020-04-02 13:30:00,28.89,28.91,28.85,28.9,60859.0,26.4032,26.4214,26.3666,26.4123,60859.0
2020-04-02 13:35:00,28.9,28.93,28.88,28.89,48371.0,26.4123,26.4397,26.394,26.4032,48371.0
2020-04-02 13:40:00,28.89,28.99,28.88,28.99,47780.0,26.4032,26.4945,26.394,26.4945,47780.0
2020-04-02 13:45:00,28.98,28.99,28.91,28.98,56082.0,26.4854,26.4945,26.4214,26.4854,56082.0
2020-04-02 13:50:00,28.97,29.01,28.93,29.0,69934.0,26.4763,26.5128,26.4397,26.5037,69934.0
2020-04-02 13:55:00,28.99,29.03,28.88,28.91,76168.0,26.4945,26.5311,26.394,26.4214,76168.0
2020-04-02 14:00:00,28.91,28.92,28.82,28.84,59746.0,26.4214,26.4306,26.3392,26.3575,59746.0
2020-04-02 14:05:00,28.85,28.87,28.81,28.84,74399.0,26.3666,26.3849,26.33,26.3575,74399.0
2020-04-02 14:10:00,28.84,28.9,28.83,28.86,187465.0,26.3575,26.4123,26.3483,26.3757,187465.0
2020-04-02 14:15:00,28.86,28.87,28.68,28.69,108380.0,26.3757,26.3849,26.2112,26.2204,108380.0
2020-04-02 14:20:00,28.7,28.77,28.68,28.71,55503.0,26.2295,26.2935,26.2112,26.2387,55503.0
2020-04-02 14:25:00,28.72,28.95,28.71,28.94,72368.0,26.2478,26.458,26.2387,26.4489,72368.0
2020-04-02 14:30:00,28.94,28.95,28.8,28.85,79360.0,26.4489,26.458,26.3209,26.3666,79360.0
2020-04-02 14:35:00,28.85,28.96,28.84,28.92,77817.0,26.3666,26.4671,26.3575,26.4306,77817.0
2020-04-02 14:40:00,28.91,28.91,28.81,28.83,113383.0,26.4214,26.4214,26.33,26.3483,113383.0
2020-04-02 14:45:00,28.83,28.85,28.76,28.79,51513.0,26.3483,26.3666,26.2843,26.3118,51513.0
2020-04-02 14:50:00,28.79,28.96,28.78,28.91,83918.0,26.3118,26.4671,26.3026,26.4214,83918.0
2020-04-02 14:55:00,28.9,29.03,28.9,29.0,73151.0,26.4123,26.5311,26.4123,26.5037,73151.0
2020-04-02 15:00:00,29.0,29.04,28.94,29.01,57296.0,26.5037,26.5402,26.4489,26.5128,57296.0
2020-04-02 15:05:00,29.0,29.08,28.93,29.07,72282.0,26.5037,26.5768,26.4397,26.5677,72282.0
2020-04-02 15:10:00,29.08,29.08,28.96,28.99,65287.0,26.5768,26.5768,26.4671,26.4945,65287.0
2020-04-02 15:15:00,28.99,29.08,28.97,29.07,78519.0,26.4945,26.5768,26.4763,26.5677,78519.0
2020-04-02 15:20:00,29.07,29.09,29.02,29.02,68051.0,26.5677,26.5859,26.522,26.522,68051.0
2020-04-02 15:25:00,29.03,29.03,28.92,28.99,87418.0,26.5311,26.5311,26.4306,26.4945,87418.0
2020-04-02 15:30:00,28.99,29.07,28.86,28.87,112966.0,26.4945,26.5677,26.3757,26.3849,112966.0
2020-04-02 15:35:00,28.88,28.92,28.83,28.86,106926.0,26.394,26.4306,26.3483,26.3757,106926.0
2020-04-02 15:40:00,28.86,29.01,28.85,29.01,92038.0,26.3757,26.5128,26.3666,26.5128,92038.0
2020-04-02 15:45:00,29.02,29.03,28.85,28.89,158886.0,26.522,26.5311,26.3666,26.4032,158886.0
2020-04-02 15:50:00,28.89,29.16,28.87,29.13,592961.0,26.4032,26.6499,26.3849,26.6225,592961.0
2020-04-02 15:55:00,29.13,29.21,29.06,29.19,723399.0,26.6225,26.6956,26.5585,26.6773,723399.0
2020-04-03 09:30:00,29.16,29.51,29.02,29.47,363793.0,26.6499,26.9698,26.522,26.9332,363793.0
2020-04-03 09:35:00,29.47,29.54,29.36,29.54,222283.0,26.9332,26.9972,26.8327,26.9972,222283.0
2020-04-03 09:40:00,29.51,29.67,29.44,29.51,128168.0,26.9698,27.116,26.9058,26.9698,128168.0
2020-04-03 09:45:00,29.51,29.51,29.24,29.25,71048.0,26.9698,26.9698,26.723,26.7322,71048.0
2020-04-03 09:50:00,29.26,29.35,29.25,29.32,68454.0,26.7413,26.8236,26.7322,26.7961,68454.0
2020-04-03 09:55:00,29.31,29.45,29.31,29.38,70750.0,26.787,26.915,26.787,26.851,70750.0
2020-04-03 10:00:00,29.39,29.62,29.39,29.49,121281.0,26.8601,27.0703,26.8601,26.9515,121281.0
2020-04-03 10:05:00,29.5,29.56,29.48,29.48,55267.0,26.9606,27.0155,26.9424,26.9424,55267.0
2020-04-03 10:10:00,29.49,29.53,29.43,29.51,64860.0,26.9515,26.9881,26.8967,26.9698,64860.0
2020-04-03 10:15:00,29.51,29.51,29.43,29.43,63560.0,26.9698,26.9698,26.8967,26.8967,63560.0
2020-04-03 10:20:00,29.42,29.45,29.32,29.43,55690.0,26.8875,26.915,26.7961,26.8967,55690.0
2020-04-03 10:25:00,29.43,29.44,29.24,29.26,61164.0,26.8967,26.9058,26.723,26.7413,61164.0
2020-04-03 10:30:00,29.26,29.33,29.24,29.28,77201.0,26.7413,26.8053,26.723,26.7596,77201.0
2020-04-03 10:35:00,29.28,29.33,29.16,29.22,62086.0,26.7596,26.8053,26.6499,26.7047,62086.0
2020-04-03 10:40:00,29.22,29.28,29.18,29.28,47512.0,26.7047,26.7596,26.6682,26.7596,47512.0
2020-04-03 10:45:00,29.27,29.31,29.22,29.27,48602.0,26.7504,26.787,26.7047,26.7504,48602.0
2020-04-03 10:50:00,29.27,29.27,29.16,29.17,65995.0,26.7504,26.7504,26.6499,26.6591,65995.0
2020-04-03 10:55:00,29.16,29.23,29.15,29.2,64259.0,26.6499,26.7139,26.6408,26.6865,64259.0
2020-04-03 11:00:00,29.2,29.26,29.17,29.19,62011.0,26.6865,26.7413,26.6591,26.6773,62011.0
2020-04-03 11:05:00,29.18,29.23,29.12,29.2,63843.0,26.6682,26.7139,26.6134,26.6865,63843.0
2020-04-03 11:10:00,29.2,29.25,29.12,29.12,45532.0,26.6865,26.7322,26.6134,26.6134,45532.0
2020-04-03 11:15:00,29.12,29.16,29.1,29.13,37421.0,26.6134,26.6499,26.5951,26.6225,37421.0
2020-04-03 11:20:00,29.14,29.17,29.07,29.07,54343.0,26.6316,26.6591,26.5677,26.5677,54343.0
2020-04-03 11:25:00,29.07,29.17,29.07,29.16,42748.0,26.5677,26.6591,26.5677,26.6499,42748.0
2020-04-03 11:30:00,29.15,29.2,29.1,29.19,68356.0,26.6408,26.6865,26.5951,26.6773,68356.0
2020-04-03 11:35:00,29.2,29.2,29.07,29.15,58662.0,26.6865,26.6865,26.5677,26.6408,58662.0
2020-04-03 11:40:00,29.15,29.16,29.05,29.07,74836.0,26.6408,26.6499,26.5494,26.5677,74836.0
2020-04-03 11:45:00,29.07,29.09,29.03,29.07,55570.0,26.5677,26.5859,26.5311,26.5677,55570.0
2020-04-03 11:50:00,29.08,29.09,29.05,29.08,54514.0,26.5768,26.5859,26.5494,26.5768,54514.0
2020-04-03 11:55:00,29.07,29.11,29.06,29.07,42237.0,26.5677,26.6042,26.5585,26.5677,42237.0
2020-04-03 12:00:00,29.08,29.09,28.99,29.06,64831.0,26.5768,26.5859,26.4945,26.5585,64831.0
2020-04-03 12:05:00,29.05,29.06,28.95,28.97,41335.0,26.5494,26.5585,26.458,26.4763,41335.0
2020-04-03 12:10:00,28.98,29.01,28.93,28.95,44374.0,26.4854,26.5128,26.4397,26.458,44374.0
2020-04-03 12:15:00,28.95,28.99,28.92,28.93,54007.0,26.458,26.4945,26.4306,26.4397,54007.0
2020-04-03 12:20:00,28.93,28.99,28.91,28.94,73695.0,26.4397,26.4945,26.4214,26.4489,73695.0
2020-04-03 12:25:00,28.94,28.94,28.86,28.93,56984.0,26.4489,26.4489,26.3757,26.4397,56984.0
2020-04-03 12:30:00,28.93,28.95,28.8,28.84,110139.0,26.4397,26.458,26.3209,26.3575,110139.0
2020-04-03 12:35:00,28.83,28.92,28.83,28.92,54635.0,26.3483,26.4306,26.3483,26.4306,54635.0
2020-04-03 12:40:00,28.92,29.02,28.83,29.01,71961.0,26.4306,26.522,26.3483,26.5128,71961.0
2020-04-03 12:45:00,29.01,29.01,28.87,28.92,66096.0,26.5128,26.5128,26.3849,26.4306,66096.0
2020-04-03 12:50:00,28.92,28.95,28.9,28.93,38169.0,26.4306,26.458,26.4123,26.4397,38169.0
2020-04-03 12:55:00,28.93,28.97,28.91,28.96,37595.0,26.4397,26.4763,26.4214,26.4671,37595.0
2020-04-03 13:00:00,28.96,28.97,28.92,28.97,38077.0,26.4671,26.4763,26.4306,26.4763,38077.0
2020-04-03 13:05:00,28.96,29.02,28.95,29.0,37512.0,26.4671,26.522,26.458,26.5037,37512.0
2020-04-03 13:10:00,29.01,29.01,28.94,28.96,89138.0,26.5128,26.5128,26.4489,26.4671,89138.0
2020-04-03 13:15:00,28.96,29.1,28.96,29.06,50016.0,26.4671,26.5951,26.4671,26.5585,50016.0
2020-04-03 13:20:00,29.06,29.08,29.01,29.01,25800.0,26.5585,26.5768,26.5128,26.5128,25800.0
2020-04-03 13:25:00,28.99,28.99,28.91,28.91,37441.0,26.4945,26.4945,26.4214,26.4214,37441.0
2020-04-03 13:30:00,28.91,28.91,28.85,28.89,34983.0,26.4214,26.4214,26.3666,26.4032,34983.0
2020-04-03 13:35:00,28.88,28.9,28.83,28.84,47641.0,26.394,26.4123,26.3483,26.3575,47641.0
2020-04-03 13:40:00,28.83,28.93,28.82,28.93,49378.0,26.3483,26.4397,26.3392,26.4397,49378.0
2020-04-03 13:45:00,28.92,28.99,28.9,28.98,50730.0,26.4306,26.4945,26.4123,26.4854,50730.0
2020-04-03 13:50:00,28.98,28.99,28.93,28.96,35633.0,26.4854,26.4945,26.4397,26.4671,35633.0
2020-04-03 13:55:00,28.95,28.96,28.9,28.95,42628.0,26.458,26.4671,26.4123,26.458,42628.0
2020-04-03 14:00:00,28.96,29.0,28.91,28.93,53021.0,26.4671,26.5037,26.4214,26.4397,53021.0
2020-04-03 14:05:00,28.94,28.96,28.9,28.92,76057.0,26.4489,26.4671,26.4123,26.4306,76057.0
2020-04-03 14:10:00,28.92,28.96,28.9,28.95,61036.0,26.4306,26.4671,26.4123,26.458,61036.0
2020-04-03 14:15:00,28.95,28.95,28.86,28.88,56017.0,26.458,26.458,26.3757,26.394,56017.0
2020-04-03 14:20:00,28.89,28.98,28.88,28.98,62414.0,26.4032,26.4854,26.394,26.4854,62414.0
2020-04-03 14:25:00,28.98,29.11,28.97,29.11,41660.0,26.4854,26.6042,26.4763,26.6042,41660.0
2020-04-03 14:30:00,29.11,29.12,29.05,29.1,52673.0,26.6042,26.6134,26.5494,26.5951,52673.0
2020-04-03 14:35:00,29.11,29.13,29.06,29.11,44607.0,26.6042,26.6225,26.5585,26.6042,44607.0
2020-04-03 14:40:00,29.11,29.13,29.06,29.08,79598.0,26.6042,26.6225,26.5585,26.5768,79598.0
2020-04-03 14:45:00,29.08,29.13,29.07,29.1,67624.0,26.5768,26.6225,26.5677,26.5951,67624.0
2020-04-03 14:50:00,29.1,29.17,29.09,29.15,108332.0,26.5951,26.6591,26.5859,26.6408,108332.0
2020-04-03 14:55:00,29.15,29.29,29.15,29.29,118651.0,26.6408,26.7687,26.6408,26.7687,118651.0
2020-04-03 15:00:00,29.29,29.39,29.25,29.28,149610.0,26.7687,26.8601,26.7322,26.7596,149610.0
2020-04-03 15:05:00,29.28,29.33,29.23,29.33,117193.0,26.7596,26.8053,26.7139,26.8053,117193.0
2020-04-03 15:10:00,29.32,29.48,29.31,29.45,153267.0,26.7961,26.9424,26.787,26.915,153267.0
2020-04-03 15:15:00,29.45,29.52,29.4,29.46,122452.0,26.915,26.9789,26.8693,26.9241,122452.0
2020-04-03 15:20:00,29.46,29.53,29.46,29.51,144624.0,26.9241,26.9881,26.9241,26.9698,144624.0
2020-04-03 15:25:00,29.5,29.54,29.43,29.47,163051.0,26.9606,26.9972,26.8967,26.9332,163051.0
2020-04-03 15:30:00,29.47,29.54,29.4,29.44,233121.0,26.9332,26.9972,26.8693,26.9058,233121.0
2020-04-03 15:35:00,29.44,29.51,29.43,29.48,163175.0,26.9058,26.9698,26.8967,26.9424,163175.0
2020-04-03 15:40:00,29.48,29.48,29.32,29.34,130978.0,26.9424,26.9424,26.7961,26.8144,130978.0
2020-04-03 15:45:00,29.34,29.56,29.33,29.52,161632.0,26.8144,27.0155,26.8053,26.9789,161632.0
2020-04-03 15:50:00,29.52,29.58,29.47,29.49,405588.0,26.9789,27.0338,26.9332,26.9515,405588.0
2020-04-03 15:55:00,29.48,29.55,29.33,29.41,486016.0,26.9424,27.0063,26.8053,26.8784,486016.0
2020-04-06 09:30:00,30.67,30.79,30.43,30.52,495617.0,28.0299,28.1396,27.8106,27.8928,495617.0
2020-04-06 09:35:00,30.52,30.53,30.28,30.3,204768.0,27.8928,27.902,27.6735,27.6918,204768.0
2020-04-06 09:40:00,30.31,30.43,30.3,30.38,124720.0,27.7009,27.8106,27.6918,27.7649,124720.0
2020-04-06 09:45:00,30.38,30.44,30.31,30.4,217965.0,27.7649,27.8197,27.7009,27.7832,217965.0
2020-04-06 09:50:00,30.39,30.67,30.38,30.63,307036.0,27.774,28.0299,27.7649,27.9934,307036.0
2020-04-06 09:55:00,30.63,30.66,30.52,30.59,322827.0,27.9934,28.0208,27.8928,27.9568,322827.0
2020-04-06 10:00:00,30.59,30.69,30.56,30.65,188801.0,27.9568,28.0482,27.9294,28.0117,188801.0
2020-04-06 10:05:00,30.65,30.66,30.52,30.59,185159.0,28.0117,28.0208,27.8928,27.9568,185159.0
2020-04-06 10:10:00,30.58,30.62,30.52,30.55,109225.0,27.9477,27.9842,27.8928,27.9203,109225.0
2020-04-06 10:15:00,30.56,30.66,30.51,30.62,231594.0,27.9294,28.0208,27.8837,27.9842,231594.0
2020-04-06 10:20:00,30.62,30.67,30.57,30.65,202341.0,27.9842,28.0299,27.9385,28.0117,202341.0
2020-04-06 10:25:00,30.65,30.72,30.65,30.71,124773.0,28.0117,28.0756,28.0117,28.0665,124773.0
2020-04-06 10:30:00,30.71,30.74,30.66,30.68,181052.0,28.0665,28.0939,28.0208,28.0391,181052.0
2020-04-06 10:35:00,30.68,30.72,30.66,30.7,97228.0,28.0391,28.0756,28.0208,28.0574,97228.0
2020-04-06 10:40:00,30.7,30.71,30.66,30.67,74534.0,28.0574,28.0665,28.0208,28.0299,74534.0
2020-04-06 10:45:00,30.67,30.69,30.52,30.54,87118.0,28.0299,28.0482,27.8928,27.9111,87118.0
2020-04-06 10:50:00,30.53,30.63,30.53,30.62,112802.0,27.902,27.9934,27.902,27.9842,112802.0
2020-04-06 10:55:00,30.63,30.66,30.59,30.61,92832.0,27.9934,28.0208,27.9568,27.9751,92832.0
2020-04-06 11:00:00,30.62,30.65,30.6,30.63,84960.0,27.9842,28.0117,27.966,27.9934,84960.0
2020-04-06 11:05:00,30.63,30.63,30.46,30.53,84930.0,27.9934,27.9934,27.838,27.902,84930.0
2020-04-06 11:10:00,30.53,30.6,30.5,30.59,43904.0,27.902,27.966,27.8746,27.9568,43904.0
2020-04-06 11:15:00,30.58,30.63,30.57,30.6,124549.0,27.9477,27.9934,27.9385,27.966,124549.0
2020-04-06 11:20:00,30.61,30.62,30.54,30.59,53321.0,27.9751,27.9842,27.9111,27.9568,53321.0
2020-04-06 11:25:00,30.59,30.65,30.59,30.62,98436.0,27.9568,28.0117,27.9568,27.9842,98436.0
2020-04-06 11:30:00,30.63,30.69,30.61,30.62,83410.0,27.9934,28.0482,27.9751,27.9842,83410.0
2020-04-06 11:35:00,30.62,30.69,30.61,30.69,53596.0,27.9842,28.0482,27.9751,28.0482,53596.0
2020-04-06 11:40:00,30.69,30.72,30.68,30.72,134375.0,28.0482,28.0756,28.0391,28.0756,134375.0
2020-04-06 11:45:00,30.71,31.03,30.7,30.98,259472.0,28.0665,28.3589,28.0574,28.3132,259472.0
2020-04-06 11:50:00,30.97,30.98,30.91,30.94,69933.0,28.3041,28.3132,28.2493,28.2767,69933.0
2020-04-06 11:55:00,30.93,30.95,30.73,30.79,93523.0,28.2676,28.2858,28.0848,28.1396,93523.0
2020-04-06 12:00:00,30.8,30.81,30.75,30.79,43622.0,28.1487,28.1579,28.103,28.1396,43622.0
2020-04-06 12:05:00,30.8,30.81,30.75,30.78,80673.0,28.1487,28.1579,28.103,28.1305,80673.0
2020-04-06 12:10:00,30.77,30.81,30.72,30.79,77235.0,28.1213,28.1579,28.0756,28.1396,77235.0
2020-04-06 12:15:00,30.78,30.81,30.77,30.79,62659.0,28.1305,28.1579,28.1213,28.1396,62659.0
2020-04-06 12:20:00,30.8,30.84,30.78,30.83,98274.0,28.1487,28.1853,28.1305,28.1762,98274.0
2020-04-06 12:25:00,30.84,30.99,30.83,30.92,81959.0,28.1853,28.3224,28.1762,28.2584,81959.0
2020-04-06 12:30:00,30.92,30.97,30.91,30.96,85032.0,28.2584,28.3041,28.2493,28.295,85032.0
2020-04-06 12:35:00,30.97,30.98,30.92,30.93,53636.0,28.3041,28.3132,28.2584,28.2676,53636.0
2020-04-06 12:40:00,30.94,30.95,30.86,30.89,58985.0,28.2767,28.2858,28.2036,28.231,58985.0
2020-04-06 12:45:00,30.89,30.91,30.86,30.89,73945.0,28.231,28.2493,28.2036,28.231,73945.0
2020-04-06 12:50:00,30.89,30.91,30.85,30.9,47580.0,28.231,28.2493,28.1944,28.2401,47580.0
2020-04-06 12:55:00,30.89,30.91,30.89,30.91,41161.0,28.231,28.2493,28.231,28.2493,41161.0
2020-04-06 13:00:00,30.91,30.93,30.87,30.91,62421.0,28.2493,28.2676,28.2127,28.2493,62421.0
2020-04-06 13:05:00,30.91,30.93,30.9,30.92,49461.0,28.2493,28.2676,28.2401,28.2584,49461.0
2020-04-06 13:10:00,30.92,30.97,30.91,30.96,50662.0,28.2584,28.3041,28.2493,28.295,50662.0
2020-04-06 13:15:00,30.96,30.97,30.95,30.95,61180.0,28.295,28.3041,28.2858,28.2858,61180.0
2020-04-06 13:20:00,30.95,30.98,30.95,30.98,23145.0,28.2858,28.3132,28.2858,28.3132,23145.0
2020-04-06 13:25:00,30.98,31.0,30.94,30.96,46325.0,28.3132,28.3315,28.2767,28.295,46325.0
2020-04-06 13:30:00,30.96,30.98,30.94,30.96,79512.0,28.295,28.3132,28.2767,28.295,79512.0
2020-04-06 13:35:00,30.97,30.99,30.92,30.92,73862.0,28.3041,28.3224,28.2584,28.2584,73862.0
2020-04-06 13:40:00,30.92,30.97,30.91,30.96,62959.0,28.2584,28.3041,28.2493,28.295,62959.0
2020-04-06 13:45:00,30.96,31.11,30.95,31.1,132395.0,28.295,28.4321,28.2858,28.4229,132395.0
2020-04-06 13:50:00,31.11,31.32,31.1,31.17,175935.0,28.4321,28.624,28.4229,28.4869,175935.0
2020-04-06 13:55:00,31.16,31.29,31.15,31.28,171716.0,28.4778,28.5966,28.4686,28.5874,171716.0
2020-04-06 14:00:00,31.28,31.28,31.13,31.18,82739.0,28.5874,28.5874,28.4503,28.496,82739.0
2020-04-06 14:05:00,31.19,31.19,31.07,31.08,56786.0,28.5052,28.5052,28.3955,28.4046,56786.0
2020-04-06 14:10:00,31.09,31.13,31.01,31.02,83018.0,28.4138,28.4503,28.3407,28.3498,83018.0
2020-04-06 14:15:00,31.01,31.07,31.0,31.05,76281.0,28.3407,28.3955,28.3315,28.3772,76281.0
2020-04-06 14:20:00,31.05,31.06,30.97,31.02,67101.0,28.3772,28.3864,28.3041,28.3498,67101.0
2020-04-06 14:25:00,31.02,31.02,30.87,30.9,54759.0,28.3498,28.3498,28.2127,28.2401,54759.0
2020-04-06 14:30:00,30.9,30.97,30.9,30.93,54950.0,28.2401,28.3041,28.2401,28.2676,54950.0
2020-04-06 14:35:00,30.92,30.98,30.91,30.94,46774.0,28.2584,28.3132,28.2493,28.2767,46774.0
2020-04-06 14:40:00,30.95,30.98,30.94,30.97,48330.0,28.2858,28.3132,28.2767,28.3041,48330.0
2020-04-06 14:45:00,30.96,31.01,30.96,31.0,51130.0,28.295,28.3407,28.295,28.3315,51130.0
2020-04-06 14:50:00,31.0,31.02,31.0,31.01,65410.0,28.3315,28.3498,28.3315,28.3407,65410.0
2020-04-06 14:55:00,31.01,31.06,31.0,31.02,70087.0,28.3407,28.3864,28.3315,28.3498,70087.0
2020-04-06 15:00:00,31.01,31.04,30.95,31.03,83081.0,28.3407,28.3681,28.2858,28.3589,83081.0
2020-04-06 15:05:00,31.02,31.1,31.01,31.08,106812.0,28.3498,28.4229,28.3407,28.4046,106812.0
2020-04-06 15:10:00,31.09,31.1,31.07,31.09,172701.0,28.4138,28.4229,28.3955,28.4138,172701.0
2020-04-06 15:15:00,31.08,31.1,30.98,30.98,128785.0,28.4046,28.4229,28.3132,28.3132,128785.0
2020-04-06 15:20:00,30.99,31.13,30.98,31.13,126324.0,28.3224,28.4503,28.3132,28.4503,126324.0
2020-04-06 15:25:00,31.13,31.15,31.08,31.15,97682.0,28.4503,28.4686,28.4046,28.4686,97682.0
2020-04-06 15:30:00,31.15,31.19,31.1,31.14,188751.0,28.4686,28.5052,28.4229,28.4595,188751.0
2020-04-06 15:35:00,31.15,31.18,31.12,31.15,139614.0,28.4686,28.496,28.4412,28.4686,139614.0
2020-04-06 15:40:00,31.15,31.21,31.13,31.19,198038.0,28.4686,28.5235,28.4503,28.5052,198038.0
2020-04-06 15:45:00,31.19,31.19,31.06,31.15,211645.0,28.5052,28.5052,28.3864,28.4686,211645.0
2020-04-06 15:50:00,31.15,31.23,31.06,31.18,772166.0,28.4686,28.5417,28.3864,28.496,772166.0
2020-04-06 15:55:00,31.19,31.29,31.12,31.17,943906.0,28.5052,28.5966,28.4412,28.4869,943906.0
2020-04-07 09:30:00,32.08,32.17,32.0,32.16,458443.0,29.3186,29.4008,29.2454,29.3917,458443.0
2020-04-07 09:35:00,32.17,32.22,32.1,32.11,138693.0,29.4008,29.4465,29.3368,29.346,138693.0
2020-04-07 09:40:00,32.1,32.18,32.04,32.05,206195.0,29.3368,29.41,29.282,29.2911,206195.0
2020-04-07 09:45:00,32.06,32.09,31.89,31.92,223519.0,29.3003,29.3277,29.1449,29.1723,223519.0
2020-04-07 09:50:00,31.92,32.05,31.92,32.01,118139.0,29.1723,29.2911,29.1723,29.2546,118139.0
2020-04-07 09:55:00,32.01,32.17,32.01,32.17,153278.0,29.2546,29.4008,29.2546,29.4008,153278.0
2020-04-07 10:00:00,32.18,32.2,32.0,32.06,187470.0,29.41,29.4282,29.2454,29.3003,187470.0
2020-04-07 10:05:00,32.06,32.11,31.89,31.9,73269.0,29.3003,29.346,29.1449,29.1541,73269.0
2020-04-07 10:10:00,31.9,31.92,31.81,31.85,120017.0,29.1541,29.1723,29.0718,29.1084,120017.0
2020-04-07 10:15:00,31.84,31.92,31.8,31.91,133955.0,29.0992,29.1723,29.0627,29.1632,133955.0
2020-04-07 10:20:00,31.91,31.92,31.79,31.84,67889.0,29.1632,29.1723,29.0535,29.0992,67889.0
2020-04-07 10:25:00,31.83,31.83,31.72,31.78,77146.0,29.0901,29.0901,28.9896,29.0444,77146.0
2020-04-07 10:30:00,31.78,31.93,31.78,31.89,115702.0,29.0444,29.1815,29.0444,29.1449,115702.0
2020-04-07 10:35:00,31.88,31.91,31.8,31.88,99665.0,29.1358,29.1632,29.0627,29.1358,99665.0
2020-04-07 10:40:00,31.87,31.95,31.76,31.78,64455.0,29.1266,29.1998,29.0261,29.0444,64455.0
2020-04-07 10:45:00,31.8,31.87,31.7,31.73,67526.0,29.0627,29.1266,28.9713,28.9987,67526.0
2020-04-07 10:50:00,31.74,31.81,31.64,31.68,177452.0,29.0078,29.0718,28.9164,28.953,177452.0
2020-04-07 10:55:00,31.68,31.8,31.64,31.66,61647.0,28.953,29.0627,28.9164,28.9347,61647.0
2020-04-07 11:00:00,31.67,31.77,31.55,31.65,97331.0,28.9439,29.0352,28.8342,28.9256,97331.0
2020-04-07 11:05:00,31.64,31.73,31.64,31.7,195486.0,28.9164,28.9987,28.9164,28.9713,195486.0
2020-04-07 11:10:00,31.7,31.76,31.69,31.74,106399.0,28.9713,29.0261,28.9621,29.0078,106399.0
2020-04-07 11:15:00,31.75,31.83,31.7,31.72,92131.0,29.017,29.0901,28.9713,28.9896,92131.0
2020-04-07 11:20:00,31.72,31.75,31.66,31.73,68080.0,28.9896,29.017,28.9347,28.9987,68080.0
2020-04-07 11:25:00,31.72,31.82,31.67,31.79,68348.0,28.9896,29.0809,28.9439,29.0535,68348.0
2020-04-07 11:30:00,31.78,31.86,31.75,31.79,63313.0,29.0444,29.1175,29.017,29.0535,63313.0
2020-04-07 11:35:00,31.79,31.94,31.78,31.94,80377.0,29.0535,29.1906,29.0444,29.1906,80377.0
2020-04-07 11:40:00,31.94,31.94,31.86,31.87,64864.0,29.1906,29.1906,29.1175,29.1266,64864.0
2020-04-07 11:45:00,31.88,31.9,31.81,31.82,59164.0,29.1358,29.1541,29.0718,29.0809,59164.0
2020-04-07 11:50:00,31.82,31.85,31.78,31.82,57312.0,29.0809,29.1084,29.0444,29.0809,57312.0
2020-04-07 11:55:00,31.81,31.88,31.77,31.83,55753.0,29.0718,29.1358,29.0352,29.0901,55753.0
2020-04-07 12:00:00,31.83,31.92,31.83,31.9,44513.0,29.0901,29.1723,29.0901,29.1541,44513.0
2020-04-07 12:05:00,31.91,32.0,31.91,31.96,75721.0,29.1632,29.2454,29.1632,29.2089,75721.0
2020-04-07 12:10:00,31.95,31.97,31.92,31.96,57836.0,29.1998,29.218,29.1723,29.2089,57836.0
2020-04-07 12:15:00,31.96,32.0,31.92,31.95,125261.0,29.2089,29.2454,29.1723,29.1998,125261.0
2020-04-07 12:20:00,31.96,31.98,31.88,31.89,80235.0,29.2089,29.2272,29.1358,29.1449,80235.0
2020-04-07 12:25:00,31.9,32.0,31.9,32.0,38930.0,29.1541,29.2454,29.1541,29.2454,38930.0
2020-04-07 12:30:00,32.0,32.07,31.99,32.02,46861.0,29.2454,29.3094,29.2363,29.2637,46861.0
2020-04-07 12:35:00,32.02,32.07,32.0,32.04,62802.0,29.2637,29.3094,29.2454,29.282,62802.0
2020-04-07 12:40:00,32.04,32.08,32.0,32.02,58393.0,29.282,29.3186,29.2454,29.2637,58393.0
2020-04-07 12:45:00,32.02,32.07,32.0,32.05,52016.0,29.2637,29.3094,29.2454,29.2911,52016.0
2020-04-07 12:50:00,32.04,32.05,31.99,32.03,35107.0,29.282,29.2911,29.2363,29.2729,35107.0
2020-04-07 12:55:00,32.02,32.07,32.0,32.02,55078.0,29.2637,29.3094,29.2454,29.2637,55078.0
2020-04-07 13:00:00,32.03,32.06,32.0,32.02,61007.0,29.2729,29.3003,29.2454,29.2637,61007.0
2020-04-07 13:05:00,32.02,32.06,31.97,32.01,39808.0,29.2637,29.3003,29.218,29.2546,39808.0
2020-04-07 13:10:00,32.01,32.06,31.96,32.04,46555.0,29.2546,29.3003,29.2089,29.282,46555.0
2020-04-07 13:15:00,32.03,32.03,31.91,31.94,44146.0,29.2729,29.2729,29.1632,29.1906,44146.0
2020-04-07 13:20:00,31.94,31.98,31.89,31.94,37357.0,29.1906,29.2272,29.1449,29.1906,37357.0
2020-04-07 13:25:00,31.94,31.95,31.9,31.91,45437.0,29.1906,29.1998,29.1541,29.1632,45437.0
2020-04-07 13:30:00,31.92,31.92,31.84,31.84,55828.0,29.1723,29.1723,29.0992,29.0992,55828.0
2020-04-07 13:35:00,31.85,31.9,31.8,31.86,50326.0,29.1084,29.1541,29.0627,29.1175,50326.0
2020-04-07 13:40:00,31.86,31.99,31.84,31.93,51510.0,29.1175,29.2363,29.0992,29.1815,51510.0
2020-04-07 13:45:00,31.93,32.02,31.9,31.91,61351.0,29.1815,29.2637,29.1541,29.1632,61351.0
2020-04-07 13:50:00,31.91,31.92,31.84,31.88,39699.0,29.1632,29.1723,29.0992,29.1358,39699.0
2020-04-07 13:55:00,31.89,31.9,31.87,31.89,54864.0,29.1449,29.1541,29.1266,29.1449,54864.0
2020-04-07 14:00:00,31.89,31.9,31.81,31.85,44787.0,29.1449,29.1541,29.0718,29.1084,44787.0
2020-04-07 14:05:00,31.85,31.85,31.7,31.77,81919.0,29.1084,29.1084,28.9713,29.0352,81919.0
2020-04-07 14:10:00,31.77,31.83,31.72,31.75,42969.0,29.0352,29.0901,28.9896,29.017,42969.0
2020-04-07 14:15:00,31.75,31.75,31.6,31.62,64367.0,29.017,29.017,28.8799,28.8982,64367.0
2020-04-07 14:20:00,31.62,31.81,31.62,31.8,68009.0,28.8982,29.0718,28.8982,29.0627,68009.0
2020-04-07 14:25:00,31.8,31.84,31.69,31.71,143612.0,29.0627,29.0992,28.9621,28.9804,143612.0
2020-04-07 14:30:00,31.7,31.75,31.67,31.7,67617.0,28.9713,29.017,28.9439,28.9713,67617.0
2020-04-07 14:35:00,31.69,31.72,31.65,31.66,54147.0,28.9621,28.9896,28.9256,28.9347,54147.0
2020-04-07 14:40:00,31.66,31.68,31.61,31.62,95547.0,28.9347,28.953,28.889,28.8982,95547.0
2020-04-07 14:45:00,31.63,31.69,31.62,31.64,70082.0,28.9073,28.9621,28.8982,28.9164,70082.0
2020-04-07 14:50:00,31.64,31.7,31.59,31.6,78693.0,28.9164,28.9713,28.8707,28.8799,78693.0
2020-04-07 14:55:00,31.59,31.64,31.56,31.58,105250.0,28.8707,28.9164,28.8433,28.8616,105250.0
2020-04-07 15:00:00,31.59,31.7,31.57,31.67,82162.0,28.8707,28.9713,28.8525,28.9439,82162.0
2020-04-07 15:05:00,31.66,31.76,31.63,31.76,132334.0,28.9347,29.0261,28.9073,29.0261,132334.0
2020-04-07 15:10:00,31.75,31.86,31.75,31.82,66854.0,29.017,29.1175,29.017,29.0809,66854.0
2020-04-07 15:15:00,31.83,31.85,31.7,31.71,101592.0,29.0901,29.1084,28.9713,28.9804,101592.0
2020-04-07 15:20:00,31.71,31.75,31.64,31.65,146655.0,28.9804,29.017,28.9164,28.9256,146655.0
2020-04-07 15:25:00,31.66,31.75,31.62,31.62,126020.0,28.9347,29.017,28.8982,28.8982,126020.0
2020-04-07 15:30:00,31.63,31.75,31.58,31.73,111971.0,28.9073,29.017,28.8616,28.9987,111971.0
2020-04-07 15:35:00,31.73,31.83,31.7,31.83,102169.0,28.9987,29.0901,28.9713,29.0901,102169.0
2020-04-07 15:40:00,31.83,31.87,31.79,31.84,128477.0,29.0901,29.1266,29.0535,29.0992,128477.0
2020-04-07 15:45:00,31.85,31.97,31.84,31.97,193487.0,29.1084,29.218,29.0992,29.218,193487.0
2020-04-07 15:50:00,31.97,31.97,31.57,31.69,414676.0,29.218,29.218,28.8525,28.9621,414676.0
2020-04-07 15:55:00,31.7,31.72,31.56,31.61,495454.0,28.9713,28.9896,28.8433,28.889,495454.0
2020-04-08 09:30:00,31.85,32.18,31.8,32.11,201875.0,29.1084,29.41,29.0627,29.346,201875.0
2020-04-08 09:35:00,32.12,32.17,32.03,32.14,123655.0,29.3551,29.4008,29.2729,29.3734,123655.0
2020-04-08 09:40:00,32.15,32.32,32.15,32.27,130246.0,29.3825,29.5379,29.3825,29.4922,130246.0
2020-04-08 09:45:00,32.28,32.33,32.11,32.19,258460.0,29.5013,29.547,29.346,29.4191,258460.0
2020-04-08 09:50:00,32.19,32.4,32.16,32.36,251148.0,29.4191,29.611,29.3917,29.5745,251148.0
2020-04-08 09:55:00,32.36,32.37,32.24,32.31,117717.0,29.5745,29.5836,29.4648,29.5288,117717.0
2020-04-08 10:00:00,32.32,32.55,32.31,32.45,159169.0,29.5379,29.7481,29.5288,29.6567,159169.0
2020-04-08 10:05:00,32.45,32.51,32.35,32.43,104313.0,29.6567,29.7115,29.5653,29.6384,104313.0
2020-04-08 10:10:00,32.43,32.56,32.39,32.55,188425.0,29.6384,29.7572,29.6019,29.7481,188425.0
2020-04-08 10:15:00,32.55,32.56,32.42,32.44,131247.0,29.7481,29.7572,29.6293,29.6476,131247.0
2020-04-08 10:20:00,32.45,32.53,32.4,32.48,134105.0,29.6567,29.7298,29.611,29.6841,134105.0
2020-04-08 10:25:00,32.48,32.58,32.48,32.58,110933.0,29.6841,29.7755,29.6841,29.7755,110933.0
2020-04-08 10:30:00,32.57,32.71,32.55,32.68,171938.0,29.7664,29.8943,29.7481,29.8669,171938.0
2020-04-08 10:35:00,32.69,32.72,32.62,32.66,111621.0,29.8761,29.9035,29.8121,29.8486,111621.0
2020-04-08 10:40:00,32.66,32.71,32.54,32.59,71187.0,29.8486,29.8943,29.739,29.7847,71187.0
2020-04-08 10:45:00,32.58,32.72,32.57,32.65,198973.0,29.7755,29.9035,29.7664,29.8395,198973.0
2020-04-08 10:50:00,32.66,32.71,32.62,32.63,117116.0,29.8486,29.8943,29.8121,29.8212,117116.0
2020-04-08 10:55:00,32.63,32.74,32.62,32.69,201027.0,29.8212,29.9217,29.8121,29.8761,201027.0
2020-04-08 11:00:00,32.69,32.79,32.68,32.7,77709.0,29.8761,29.9674,29.8669,29.8852,77709.0
2020-04-08 11:05:00,32.7,32.79,32.67,32.75,93060.0,29.8852,29.9674,29.8578,29.9309,93060.0
2020-04-08 11:10:00,32.76,32.88,32.76,32.83,98345.0,29.94,30.0497,29.94,30.004,98345.0
2020-04-08 11:15:00,32.84,32.91,32.79,32.82,111697.0,30.0131,30.0771,29.9674,29.9949,111697.0
2020-04-08 11:20:00,32.82,32.9,32.82,32.87,125195.0,29.9949,30.068,29.9949,30.0406,125195.0
2020-04-08 11:25:00,32.87,32.91,32.86,32.9,125757.0,30.0406,30.0771,30.0314,30.068,125757.0
2020-04-08 11:30:00,32.9,32.93,32.84,32.89,148912.0,30.068,30.0954,30.0131,30.0588,148912.0
2020-04-08 11:35:00,32.89,32.92,32.84,32.9,119263.0,30.0588,30.0863,30.0131,30.068,119263.0
2020-04-08 11:40:00,32.9,32.91,32.84,32.89,110803.0,30.068,30.0771,30.0131,30.0588,110803.0
2020-04-08 11:45:00,32.89,32.91,32.84,32.88,81276.0,30.0588,30.0771,30.0131,30.0497,81276.0
2020-04-08 11:50:00,32.88,32.88,32.76,32.77,44198.0,30.0497,30.0497,29.94,29.9492,44198.0
2020-04-08 11:55:00,32.78,32.85,32.73,32.84,100821.0,29.9583,30.0223,29.9126,30.0131,100821.0
2020-04-08 12:00:00,32.85,32.87,32.83,32.86,39722.0,30.0223,30.0406,30.004,30.0314,39722.0
2020-04-08 12:05:00,32.85,32.91,32.82,32.91,107750.0,30.0223,30.0771,29.9949,30.0771,107750.0
2020-04-08 12:10:00,32.91,32.91,32.82,32.86,206293.0,30.0771,30.0771,29.9949,30.0314,206293.0
2020-04-08 12:15:00,32.86,33.08,32.86,33.04,374076.0,30.0314,30.2325,30.0314,30.1959,374076.0
2020-04-08 12:20:00,33.03,33.04,32.91,32.97,154295.0,30.1868,30.1959,30.0771,30.132,154295.0
2020-04-08 12:25:00,32.98,33.03,32.9,32.95,67372.0,30.1411,30.1868,30.068,30.1137,67372.0
2020-04-08 12:30:00,32.95,32.98,32.92,32.93,125727.0,30.1137,30.1411,30.0863,30.0954,125727.0
2020-04-08 12:35:00,32.93,32.94,32.72,32.75,185890.0,30.0954,30.1045,29.9035,29.9309,185890.0
2020-04-08 12:40:00,32.76,32.86,32.75,32.83,197636.0,29.94,30.0314,29.9309,30.004,197636.0
2020-04-08 12:45:00,32.83,32.86,32.78,32.78,80151.0,30.004,30.0314,29.9583,29.9583,80151.0
2020-04-08 12:50:00,32.8,32.8,32.72,32.75,63168.0,29.9766,29.9766,29.9035,29.9309,63168.0
2020-04-08 12:55:00,32.74,32.77,32.73,32.75,57100.0,29.9217,29.9492,29.9126,29.9309,57100.0
2020-04-08 13:00:00,32.75,32.76,32.69,32.74,71865.0,29.9309,29.94,29.8761,29.9217,71865.0
2020-04-08 13:05:00,32.74,32.75,32.68,32.68,55912.0,29.9217,29.9309,29.8669,29.8669,55912.0
2020-04-08 13:10:00,32.67,32.69,32.62,32.68,75665.0,29.8578,29.8761,29.8121,29.8669,75665.0
2020-04-08 13:15:00,32.68,32.78,32.67,32.76,56466.0,29.8669,29.9583,29.8578,29.94,56466.0
2020-04-08 13:20:00,32.76,32.87,32.75,32.87,92131.0,29.94,30.0406,29.9309,30.0406,92131.0
2020-04-08 13:25:00,32.87,32.9,32.84,32.85,63150.0,30.0406,30.068,30.0131,30.0223,63150.0
2020-04-08 13:30:00,32.85,32.87,32.76,32.77,46828.0,30.0223,30.0406,29.94,29.9492,46828.0
2020-04-08 13:35:00,32.76,32.77,32.66,32.68,47610.0,29.94,29.9492,29.8486,29.8669,47610.0
2020-04-08 13:40:00,32.69,32.76,32.68,32.72,36399.0,29.8761,29.94,29.8669,29.9035,36399.0
2020-04-08 13:45:00,32.72,32.75,32.7,32.72,58709.0,29.9035,29.9309,29.8852,29.9035,58709.0
2020-04-08 13:50:00,32.72,32.81,32.71,32.77,51326.0,29.9035,29.9857,29.8943,29.9492,51326.0
2020-04-08 13:55:00,32.77,32.78,32.66,32.7,58947.0,29.9492,29.9583,29.8486,29.8852,58947.0
2020-04-08 14:00:00,32.7,32.85,32.69,32.84,55989.0,29.8852,30.0223,29.8761,30.0131,55989.0
2020-04-08 14:05:00,32.84,32.88,32.78,32.87,181789.0,30.0131,30.0497,29.9583,30.0406,181789.0
2020-04-08 14:10:00,32.87,32.89,32.81,32.82,59696.0,30.0406,30.0588,29.9857,29.9949,59696.0
2020-04-08 14:15:00,32.82,32.87,32.81,32.86,60621.0,29.9949,30.0406,29.9857,30.0314,60621.0
2020-04-08 14:20:00,32.86,32.94,32.83,32.94,78651.0,30.0314,30.1045,30.004,30.1045,78651.0
2020-04-08 14:25:00,32.94,32.95,32.9,32.93,55095.0,30.1045,30.1137,30.068,30.0954,55095.0
2020-04-08 14:30:00,32.94,32.97,32.92,32.92,76478.0,30.1045,30.132,30.0863,30.0863,76478.0
2020-04-08 14:35:00,32.91,32.92,32.86,32.86,74534.0,30.0771,30.0863,30.0314,30.0314,74534.0
2020-04-08 14:40:00,32.86,32.92,32.84,32.85,79335.0,30.0314,30.0863,30.0131,30.0223,79335.0
2020-04-08 14:45:00,32.86,32.93,32.85,32.93,103149.0,30.0314,30.0954,30.0223,30.0954,103149.0
2020-04-08 14:50:00,32.93,32.95,32.9,32.93,62031.0,30.0954,30.1137,30.068,30.0954,62031.0
2020-04-08 14:55:00,32.93,32.94,32.89,32.94,80021.0,30.0954,30.1045,30.0588,30.1045,80021.0
2020-04-08 15:00:00,32.93,32.96,32.9,32.95,87661.0,30.0954,30.1228,30.068,30.1137,87661.0
2020-04-08 15:05:00,32.95,32.96,32.9,32.95,71075.0,30.1137,30.1228,30.068,30.1137,71075.0
2020-04-08 15:10:00,32.94,32.95,32.88,32.9,58463.0,30.1045,30.1137,30.0497,30.068,58463.0
2020-04-08 15:15:00,32.91,32.95,32.9,32.94,63338.0,30.0771,30.1137,30.068,30.1045,63338.0
2020-04-08 15:20:00,32.94,32.95,32.89,32.93,78645.0,30.1045,30.1137,30.0588,30.0954,78645.0
2020-04-08 15:25:00,32.93,33.0,32.93,32.99,96923.0,30.0954,30.1594,30.0954,30.1502,96923.0
2020-04-08 15:30:00,32.98,32.99,32.86,32.87,292139.0,30.1411,30.1502,30.0314,30.0406,292139.0
2020-04-08 15:35:00,32.87,32.98,32.87,32.98,151506.0,30.0406,30.1411,30.0406,30.1411,151506.0
2020-04-08 15:40:00,32.97,32.98,32.87,32.93,134501.0,30.132,30.1411,30.0406,30.0954,134501.0
2020-04-08 15:45:00,32.93,32.96,32.89,32.95,196268.0,30.0954,30.1228,30.0588,30.1137,196268.0
2020-04-08 15:50:00,32.96,33.08,32.95,33.05,514105.0,30.1228,30.2325,30.1137,30.2051,514105.0
2020-04-08 15:55:00,33.04,33.05,32.96,33.01,494992.0,30.1959,30.2051,30.1228,30.1685,494992.0
2020-04-09 09:30:00,33.4,33.77,33.37,33.41,386687.0,30.5249,30.8631,30.4975,30.5341,386687.0
2020-04-09 09:35:00,33.41,33.67,33.4,33.6,213079.0,30.5341,30.7717,30.5249,30.7077,213079.0
2020-04-09 09:40:00,33.62,34.1,33.59,34.1,189577.0,30.726,31.1647,30.6986,31.1647,189577.0
2020-04-09 09:45:00,34.1,34.1,33.89,33.92,185750.0,31.1647,31.1647,30.9728,31.0002,185750.0
2020-04-09 09:50:00,33.92,33.98,33.84,33.88,88325.0,31.0002,31.055,30.9271,30.9636,88325.0
2020-04-09 09:55:00,33.88,33.94,33.83,33.91,122470.0,30.9636,31.0185,30.9179,30.991,122470.0
2020-04-09 10:00:00,33.91,33.98,33.85,33.92,159567.0,30.991,31.055,30.9362,31.0002,159567.0
2020-04-09 10:05:00,33.91,33.92,33.74,33.76,168002.0,30.991,31.0002,30.8357,30.8539,168002.0
2020-04-09 10:10:00,33.76,33.89,33.74,33.8,177773.0,30.8539,30.9728,30.8357,30.8905,177773.0
2020-04-09 10:15:00,33.8,33.81,33.66,33.68,125754.0,30.8905,30.8996,30.7626,30.7808,125754.0
2020-04-09 10:20:00,33.68,33.73,33.59,33.72,100673.0,30.7808,30.8265,30.6986,30.8174,100673.0
2020-04-09 10:25:00,33.71,33.82,33.7,33.78,76777.0,30.8083,30.9088,30.7991,30.8722,76777.0
2020-04-09 10:30:00,33.79,33.84,33.73,33.82,121304.0,30.8814,30.9271,30.8265,30.9088,121304.0
2020-04-09 10:35:00,33.82,33.9,33.75,33.83,123782.0,30.9088,30.9819,30.8448,30.9179,123782.0
2020-04-09 10:40:00,33.83,33.83,33.65,33.73,85570.0,30.9179,30.9179,30.7534,30.8265,85570.0
2020-04-09 10:45:00,33.73,33.8,33.71,33.73,74171.0,30.8265,30.8905,30.8083,30.8265,74171.0
2020-04-09 10:50:00,33.73,33.74,33.65,33.69,90389.0,30.8265,30.8357,30.7534,30.79,90389.0
2020-04-09 10:55:00,33.68,33.71,33.58,33.64,99287.0,30.7808,30.8083,30.6894,30.7443,99287.0
2020-04-09 11:00:00,33.65,33.65,33.46,33.5,142211.0,30.7534,30.7534,30.5798,30.6163,142211.0
2020-04-09 11:05:00,33.51,33.53,33.39,33.52,59215.0,30.6255,30.6437,30.5158,30.6346,59215.0
2020-04-09 11:10:00,33.53,33.58,33.5,33.58,55065.0,30.6437,30.6894,30.6163,30.6894,55065.0
2020-04-09 11:15:00,33.59,33.66,33.53,33.62,50869.0,30.6986,30.7626,30.6437,30.726,50869.0
2020-04-09 11:20:00,33.62,33.67,33.58,33.62,67201.0,30.726,30.7717,30.6894,30.726,67201.0
2020-04-09 11:25:00,33.61,33.82,33.58,33.81,70938.0,30.7169,30.9088,30.6894,30.8996,70938.0
2020-04-09 11:30:00,33.81,33.84,33.77,33.81,100718.0,30.8996,30.9271,30.8631,30.8996,100718.0
2020-04-09 11:35:00,33.8,33.87,33.77,33.84,71048.0,30.8905,30.9545,30.8631,30.9271,71048.0
2020-04-09 11:40:00,33.84,33.88,33.79,33.86,53577.0,30.9271,30.9636,30.8814,30.9453,53577.0
2020-04-09 11:45:00,33.86,33.92,33.84,33.88,72314.0,30.9453,31.0002,30.9271,30.9636,72314.0
2020-04-09 11:50:00,33.88,33.9,33.84,33.87,79196.0,30.9636,30.9819,30.9271,30.9545,79196.0
2020-04-09 11:55:00,33.86,33.91,33.85,33.9,68903.0,30.9453,30.991,30.9362,30.9819,68903.0
2020-04-09 12:00:00,33.9,33.93,33.87,33.93,81913.0,30.9819,31.0093,30.9545,31.0093,81913.0
2020-04-09 12:05:00,33.94,33.99,33.88,33.9,132775.0,31.0185,31.0641,30.9636,30.9819,132775.0
2020-04-09 12:10:00,33.89,33.92,33.87,33.88,51693.0,30.9728,31.0002,30.9545,30.9636,51693.0
2020-04-09 12:15:00,33.87,33.92,33.87,33.9,86902.0,30.9545,31.0002,30.9545,30.9819,86902.0
2020-04-09 12:20:00,33.91,33.91,33.85,33.9,75979.0,30.991,30.991,30.9362,30.9819,75979.0
2020-04-09 12:25:00,33.9,33.91,33.84,33.86,66463.0,30.9819,30.991,30.9271,30.9453,66463.0
2020-04-09 12:30:00,33.86,33.9,33.85,33.89,65253.0,30.9453,30.9819,30.9362,30.9728,65253.0
2020-04-09 12:35:00,33.89,33.92,33.82,33.91,90390.0,30.9728,31.0002,30.9088,30.991,90390.0
2020-04-09 12:40:00,33.91,33.96,33.9,33.93,68782.0,30.991,31.0367,30.9819,31.0093,68782.0
2020-04-09 12:45:00,33.93,33.98,33.87,33.97,59263.0,31.0093,31.055,30.9545,31.0459,59263.0
2020-04-09 12:50:00,33.97,33.99,33.93,33.97,99835.0,31.0459,31.0641,31.0093,31.0459,99835.0
2020-04-09 12:55:00,33.97,34.01,33.9,33.99,138948.0,31.0459,31.0824,30.9819,31.0641,138948.0
2020-04-09 13:00:00,33.98,33.99,33.91,33.92,33502.0,31.055,31.0641,30.991,31.0002,33502.0
2020-04-09 13:05:00,33.92,33.97,33.91,33.96,47276.0,31.0002,31.0459,30.991,31.0367,47276.0
2020-04-09 13:10:00,33.96,33.97,33.9,33.96,44965.0,31.0367,31.0459,30.9819,31.0367,44965.0
2020-04-09 13:15:00,33.95,34.05,33.91,34.0,133481.0,31.0276,31.119,30.991,31.0733,133481.0
2020-04-09 13:20:00,34.01,34.02,33.96,33.97,52961.0,31.0824,31.0916,31.0367,31.0459,52961.0
2020-04-09 13:25:00,33.96,34.01,33.91,34.01,42649.0,31.0367,31.0824,30.991,31.0824,42649.0
2020-04-09 13:30:00,34.01,34.07,34.0,34.01,121124.0,31.0824,31.1373,31.0733,31.0824,121124.0
2020-04-09 13:35:00,34.02,34.02,33.91,33.95,79646.0,31.0916,31.0916,30.991,31.0276,79646.0
2020-04-09 13:40:00,33.95,33.96,33.88,33.89,71555.0,31.0276,31.0367,30.9636,30.9728,71555.0
2020-04-09 13:45:00,33.89,33.91,33.84,33.85,55522.0,30.9728,30.991,30.9271,30.9362,55522.0
2020-04-09 13:50:00,33.86,33.87,33.77,33.84,80099.0,30.9453,30.9545,30.8631,30.9271,80099.0
2020-04-09 13:55:00,33.84,33.93,33.8,33.93,101885.0,30.9271,31.0093,30.8905,31.0093,101885.0
2020-04-09 14:00:00,33.92,33.94,33.83,33.87,55306.0,31.0002,31.0185,30.9179,30.9545,55306.0
2020-04-09 14:05:00,33.86,33.86,33.78,33.8,74495.0,30.9453,30.9453,30.8722,30.8905,74495.0
2020-04-09 14:10:00,33.81,33.83,33.75,33.77,48191.0,30.8996,30.9179,30.8448,30.8631,48191.0
2020-04-09 14:15:00,33.77,33.77,33.62,33.67,92118.0,30.8631,30.8631,30.726,30.7717,92118.0
2020-04-09 14:20:00,33.67,33.72,33.62,33.7,61595.0,30.7717,30.8174,30.726,30.7991,61595.0
2020-04-09 14:25:00,33.71,33.79,33.7,33.79,101196.0,30.8083,30.8814,30.7991,30.8814,101196.0
2020-04-09 14:30:00,33.79,33.88,33.78,33.86,88231.0,30.8814,30.9636,30.8722,30.9453,88231.0
2020-04-09 14:35:00,33.86,33.91,33.82,33.91,67277.0,30.9453,30.991,30.9088,30.991,67277.0
2020-04-09 14:40:00,33.91,33.93,33.85,33.91,58139.0,30.991,31.0093,30.9362,30.991,58139.0
2020-04-09 14:45:00,33.92,33.94,33.73,33.75,172109.0,31.0002,31.0185,30.8265,30.8448,172109.0
2020-04-09 14:50:00,33.75,33.77,33.68,33.7,108498.0,30.8448,30.8631,30.7808,30.7991,108498.0
2020-04-09 14:55:00,33.7,33.72,33.63,33.66,114732.0,30.7991,30.8174,30.7351,30.7626,114732.0
2020-04-09 15:00:00,33.67,33.74,33.66,33.71,147377.0,30.7717,30.8357,30.7626,30.8083,147377.0
2020-04-09 15:05:00,33.72,33.78,33.68,33.73,189979.0,30.8174,30.8722,30.7808,30.8265,189979.0
2020-04-09 15:10:00,33.73,33.83,33.72,33.79,152868.0,30.8265,30.9179,30.8174,30.8814,152868.0
2020-04-09 15:15:00,33.79,33.86,33.78,33.8,82202.0,30.8814,30.9453,30.8722,30.8905,82202.0
2020-04-09 15:20:00,33.81,33.84,33.69,33.73,88646.0,30.8996,30.9271,30.79,30.8265,88646.0
2020-04-09 15:25:00,33.74,33.79,33.7,33.79,98948.0,30.8357,30.8814,30.7991,30.8814,98948.0
2020-04-09 15:30:00,33.8,33.89,33.8,33.86,93848.0,30.8905,30.9728,30.8905,30.9453,93848.0
2020-04-09 15:35:00,33.87,33.89,33.8,33.89,117910.0,30.9545,30.9728,30.8905,30.9728,117910.0
2020-04-09 15:40:00,33.88,33.92,33.82,33.85,142525.0,30.9636,31.0002,30.9088,30.9362,142525.0
2020-04-09 15:45:00,33.86,33.9,33.71,33.75,167381.0,30.9453,30.9819,30.8083,30.8448,167381.0
2020-04-09 15:50:00,33.75,33.94,33.75,33.92,401941.0,30.8448,31.0185,30.8448,31.0002,401941.0
2020-04-09 15:55:00,33.92,33.94,33.53,33.8,1205195.0,31.0002,31.0185,30.6437,30.8905,1205195.0
2020-04-13 09:30:00,34.4,35.08,34.17,34.98,588500.0,31.4389,32.0603,31.2287,31.9689,588500.0
2020-04-13 09:35:00,34.98,35.01,34.48,34.6,278141.0,31.9689,31.9963,31.512,31.6216,278141.0
2020-04-13 09:40:00,34.61,34.71,34.56,34.57,152065.0,31.6308,31.7222,31.5851,31.5942,152065.0
2020-04-13 09:45:00,34.58,34.74,34.38,34.39,232925.0,31.6034,31.7496,31.4206,31.4297,232925.0
2020-04-13 09:50:00,34.39,34.58,34.37,34.56,161798.0,31.4297,31.6034,31.4114,31.5851,161798.0
2020-04-13 09:55:00,34.57,34.67,34.42,34.51,297582.0,31.5942,31.6856,31.4571,31.5394,297582.0
2020-04-13 10:00:00,34.51,34.68,34.47,34.64,139490.0,31.5394,31.6948,31.5028,31.6582,139490.0
2020-04-13 10:05:00,34.64,34.68,34.61,34.66,147973.0,31.6582,31.6948,31.6308,31.6765,147973.0
2020-04-13 10:10:00,34.66,34.67,34.51,34.54,203969.0,31.6765,31.6856,31.5394,31.5668,203969.0
2020-04-13 10:15:00,34.54,34.54,34.21,34.23,113353.0,31.5668,31.5668,31.2652,31.2835,113353.0
2020-04-13 10:20:00,34.23,34.24,34.11,34.13,97214.0,31.2835,31.2926,31.1738,31.1921,97214.0
2020-04-13 10:25:00,34.12,34.21,34.06,34.15,95984.0,31.183,31.2652,31.1281,31.2104,95984.0
2020-04-13 10:30:00,34.15,34.25,34.08,34.2,172593.0,31.2104,31.3018,31.1464,31.2561,172593.0
2020-04-13 10:35:00,34.2,34.24,34.11,34.14,145299.0,31.2561,31.2926,31.1738,31.2012,145299.0
2020-04-13 10:40:00,34.15,34.27,34.11,34.22,73685.0,31.2104,31.32,31.1738,31.2744,73685.0
2020-04-13 10:45:00,34.22,34.32,34.21,34.22,122724.0,31.2744,31.3657,31.2652,31.2744,122724.0
2020-04-13 10:50:00,34.22,34.34,34.22,34.24,132719.0,31.2744,31.384,31.2744,31.2926,132719.0
2020-04-13 10:55:00,34.24,34.38,34.18,34.34,82397.0,31.2926,31.4206,31.2378,31.384,82397.0
2020-04-13 11:00:00,34.34,34.34,34.07,34.14,121029.0,31.384,31.384,31.1373,31.2012,121029.0
2020-04-13 11:05:00,34.15,34.15,33.96,33.99,111041.0,31.2104,31.2104,31.0367,31.0641,111041.0
2020-04-13 11:10:00,33.99,34.1,33.95,34.09,105383.0,31.0641,31.1647,31.0276,31.1555,105383.0
2020-04-13 11:15:00,34.09,34.29,34.09,34.26,181700.0,31.1555,31.3383,31.1555,31.3109,181700.0
2020-04-13 11:20:00,34.25,34.51,34.24,34.48,154664.0,31.3018,31.5394,31.2926,31.512,154664.0
2020-04-13 11:25:00,34.49,34.53,34.39,34.53,93807.0,31.5211,31.5577,31.4297,31.5577,93807.0
2020-04-13 11:30:00,34.53,34.62,34.49,34.59,293315.0,31.5577,31.6399,31.5211,31.6125,293315.0
2020-04-13 11:35:00,34.59,34.63,34.57,34.59,207394.0,31.6125,31.6491,31.5942,31.6125,207394.0
2020-04-13 11:40:00,34.59,34.62,34.53,34.59,87013.0,31.6125,31.6399,31.5577,31.6125,87013.0
2020-04-13 11:45:00,34.59,34.64,34.54,34.63,107852.0,31.6125,31.6582,31.5668,31.6491,107852.0
2020-04-13 11:50:00,34.64,34.66,34.59,34.64,94172.0,31.6582,31.6765,31.6125,31.6582,94172.0
2020-04-13 11:55:00,34.63,34.64,34.55,34.59,101832.0,31.6491,31.6582,31.5759,31.6125,101832.0
2020-04-13 12:00:00,34.58,34.81,34.57,34.77,224455.0,31.6034,31.8136,31.5942,31.777,224455.0
2020-04-13 12:05:00,34.77,34.82,34.66,34.7,127211.0,31.777,31.8227,31.6765,31.713,127211.0
2020-04-13 12:10:00,34.7,34.79,34.66,34.75,91621.0,31.713,31.7953,31.6765,31.7587,91621.0
2020-04-13 12:15:00,34.75,34.81,34.68,34.8,160430.0,31.7587,31.8136,31.6948,31.8044,160430.0
2020-04-13 12:20:00,34.81,34.82,34.7,34.7,96775.0,31.8136,31.8227,31.713,31.713,96775.0
2020-04-13 12:25:00,34.7,34.76,34.63,34.65,71227.0,31.713,31.7679,31.6491,31.6673,71227.0
2020-04-13 12:30:00,34.65,34.65,34.53,34.59,81081.0,31.6673,31.6673,31.5577,31.6125,81081.0
2020-04-13 12:35:00,34.59,34.66,34.56,34.61,99730.0,31.6125,31.6765,31.5851,31.6308,99730.0
2020-04-13 12:40:00,34.62,34.73,34.61,34.72,71457.0,31.6399,31.7405,31.6308,31.7313,71457.0
2020-04-13 12:45:00,34.72,34.75,34.64,34.69,88653.0,31.7313,31.7587,31.6582,31.7039,88653.0
2020-04-13 12:50:00,34.69,34.7,34.6,34.61,70263.0,31.7039,31.713,31.6216,31.6308,70263.0
2020-04-13 12:55:00,34.62,34.72,34.58,34.7,69532.0,31.6399,31.7313,31.6034,31.713,69532.0
2020-04-13 13:00:00,34.7,34.71,34.55,34.61,104222.0,31.713,31.7222,31.5759,31.6308,104222.0
2020-04-13 13:05:00,34.62,34.71,34.6,34.7,101956.0,31.6399,31.7222,31.6216,31.713,101956.0
2020-04-13 13:10:00,34.71,34.71,34.59,34.6,47865.0,31.7222,31.7222,31.6125,31.6216,47865.0
2020-04-13 13:15:00,34.59,34.66,34.59,34.66,43846.0,31.6125,31.6765,31.6125,31.6765,43846.0
2020-04-13 13:20:00,34.65,34.66,34.58,34.59,59251.0,31.6673,31.6765,31.6034,31.6125,59251.0
2020-04-13 13:25:00,34.59,34.65,34.56,34.65,56589.0,31.6125,31.6673,31.5851,31.6673,56589.0
2020-04-13 13:30:00,34.64,34.74,34.61,34.7,95085.0,31.6582,31.7496,31.6308,31.713,95085.0
2020-04-13 13:35:00,34.7,34.73,34.65,34.7,93930.0,31.713,31.7405,31.6673,31.713,93930.0
2020-04-13 13:40:00,34.7,34.9,34.69,34.82,187409.0,31.713,31.8958,31.7039,31.8227,187409.0
2020-04-13 13:45:00,34.82,34.88,34.79,34.8,119608.0,31.8227,31.8775,31.7953,31.8044,119608.0
2020-04-13 13:50:00,34.8,34.85,34.76,34.8,85873.0,31.8044,31.8501,31.7679,31.8044,85873.0
2020-04-13 13:55:00,34.8,34.82,34.76,34.78,70303.0,31.8044,31.8227,31.7679,31.7861,70303.0
2020-04-13 14:00:00,34.77,34.81,34.72,34.79,72079.0,31.777,31.8136,31.7313,31.7953,72079.0
2020-04-13 14:05:00,34.79,34.82,34.71,34.74,80409.0,31.7953,31.8227,31.7222,31.7496,80409.0
2020-04-13 14:10:00,34.74,34.74,34.63,34.65,64896.0,31.7496,31.7496,31.6491,31.6673,64896.0
2020-04-13 14:15:00,34.66,34.72,34.63,34.72,79753.0,31.6765,31.7313,31.6491,31.7313,79753.0
2020-04-13 14:20:00,34.71,34.71,34.64,34.69,63475.0,31.7222,31.7222,31.6582,31.7039,63475.0
2020-04-13 14:25:00,34.69,34.69,34.6,34.69,68055.0,31.7039,31.7039,31.6216,31.7039,68055.0
2020-04-13 14:30:00,34.69,34.75,34.68,34.73,73176.0,31.7039,31.7587,31.6948,31.7405,73176.0
2020-04-13 14:35:00,34.73,34.75,34.69,34.73,77706.0,31.7405,31.7587,31.7039,31.7405,77706.0
2020-04-13 14:40:00,34.73,34.75,34.64,34.67,63803.0,31.7405,31.7587,31.6582,31.6856,63803.0
2020-04-13 14:45:00,34.68,34.74,34.63,34.73,57490.0,31.6948,31.7496,31.6491,31.7405,57490.0
2020-04-13 14:50:00,34.73,34.75,34.7,34.73,59828.0,31.7405,31.7587,31.713,31.7405,59828.0
2020-04-13 14:55:00,34.74,34.8,34.71,34.76,54989.0,31.7496,31.8044,31.7222,31.7679,54989.0
2020-04-13 15:00:00,34.76,34.76,34.6,34.62,72336.0,31.7679,31.7679,31.6216,31.6399,72336.0
2020-04-13 15:05:00,34.62,34.68,34.6,34.63,77134.0,31.6399,31.6948,31.6216,31.6491,77134.0
2020-04-13 15:10:00,34.62,34.7,34.61,34.64,91614.0,31.6399,31.713,31.6308,31.6582,91614.0
2020-04-13 15:15:00,34.63,34.76,34.6,34.75,134112.0,31.6491,31.7679,31.6216,31.7587,134112.0
2020-04-13 15:20:00,34.74,34.77,34.7,34.75,126222.0,31.7496,31.777,31.713,31.7587,126222.0
2020-04-13 15:25:00,34.76,34.76,34.67,34.74,111169.0,31.7679,31.7679,31.6856,31.7496,111169.0
2020-04-13 15:30:00,34.74,34.89,34.71,34.89,124142.0,31.7496,31.8867,31.7222,31.8867,124142.0
2020-04-13 15:35:00,34.89,34.91,34.83,34.89,119648.0,31.8867,31.905,31.8318,31.8867,119648.0
2020-04-13 15:40:00,34.88,34.92,34.8,34.9,156203.0,31.8775,31.9141,31.8044,31.8958,156203.0
2020-04-13 15:45:00,34.9,34.91,34.86,34.89,219258.0,31.8958,31.905,31.8593,31.8867,219258.0
2020-04-13 15:50:00,34.89,34.91,34.67,34.77,373349.0,31.8867,31.905,31.6856,31.777,373349.0
2020-04-13 15:55:00,34.77,34.83,34.69,34.77,602771.0,31.777,31.8318,31.7039,31.777,602771.0
2020-04-14 09:30:00,35.45,35.49,35.27,35.48,257304.0,32.3985,32.435,32.234,32.4259,257304.0
2020-04-14 09:35:00,35.48,35.79,35.48,35.77,173881.0,32.4259,32.7092,32.4259,32.6909,173881.0
2020-04-14 09:40:00,35.76,35.77,35.63,35.76,182480.0,32.6818,32.6909,32.563,32.6818,182480.0
2020-04-14 09:45:00,35.76,35.82,35.66,35.8,222126.0,32.6818,32.7366,32.5904,32.7183,222126.0
2020-04-14 09:50:00,35.8,35.89,35.75,35.76,137250.0,32.7183,32.8006,32.6726,32.6818,137250.0
2020-04-14 09:55:00,35.77,35.87,35.76,35.86,102624.0,32.6909,32.7823,32.6818,32.7732,102624.0
2020-04-14 10:00:00,35.87,35.89,35.71,35.72,127293.0,32.7823,32.8006,32.6361,32.6452,127293.0
2020-04-14 10:05:00,35.72,35.85,35.71,35.82,122381.0,32.6452,32.764,32.6361,32.7366,122381.0
2020-04-14 10:10:00,35.82,35.86,35.77,35.81,113556.0,32.7366,32.7732,32.6909,32.7275,113556.0
2020-04-14 10:15:00,35.82,35.91,35.81,35.89,149729.0,32.7366,32.8189,32.7275,32.8006,149729.0
2020-04-14 10:20:00,35.89,35.98,35.87,35.93,119998.0,32.8006,32.8829,32.7823,32.8372,119998.0
2020-04-14 10:25:00,35.93,35.93,35.76,35.79,147582.0,32.8372,32.8372,32.6818,32.7092,147582.0
2020-04-14 10:30:00,35.78,35.85,35.76,35.78,162141.0,32.7001,32.764,32.6818,32.7001,162141.0
2020-04-14 10:35:00,35.77,35.84,35.71,35.73,174973.0,32.6909,32.7549,32.6361,32.6544,174973.0
2020-04-14 10:40:00,35.73,35.82,35.69,35.8,124691.0,32.6544,32.7366,32.6178,32.7183,124691.0
2020-04-14 10:45:00,35.8,35.83,35.65,35.72,91528.0,32.7183,32.7458,32.5813,32.6452,91528.0
2020-04-14 10:50:00,35.72,35.77,35.68,35.75,61050.0,32.6452,32.6909,32.6087,32.6726,61050.0
2020-04-14 10:55:00,35.75,35.81,35.7,35.78,75017.0,32.6726,32.7275,32.627,32.7001,75017.0
2020-04-14 11:00:00,35.79,35.79,35.68,35.69,105259.0,32.7092,32.7092,32.6087,32.6178,105259.0
2020-04-14 11:05:00,35.69,35.71,35.61,35.66,153515.0,32.6178,32.6361,32.5447,32.5904,153515.0
2020-04-14 11:10:00,35.65,35.68,35.46,35.59,157138.0,32.5813,32.6087,32.4076,32.5264,157138.0
2020-04-14 11:15:00,35.61,35.67,35.56,35.61,147984.0,32.5447,32.5995,32.499,32.5447,147984.0
2020-04-14 11:20:00,35.59,35.69,35.58,35.65,86297.0,32.5264,32.6178,32.5173,32.5813,86297.0
2020-04-14 11:25:00,35.65,35.7,35.6,35.65,101138.0,32.5813,32.627,32.5356,32.5813,101138.0
2020-04-14 11:30:00,35.66,35.82,35.66,35.72,87009.0,32.5904,32.7366,32.5904,32.6452,87009.0
2020-04-14 11:35:00,35.72,35.73,35.66,35.68,72666.0,32.6452,32.6544,32.5904,32.6087,72666.0
2020-04-14 11:40:00,35.68,35.75,35.62,35.72,83851.0,32.6087,32.6726,32.5538,32.6452,83851.0
2020-04-14 11:45:00,35.71,35.71,35.64,35.69,76952.0,32.6361,32.6361,32.5721,32.6178,76952.0
2020-04-14 11:50:00,35.69,35.73,35.61,35.7,70374.0,32.6178,32.6544,32.5447,32.627,70374.0
2020-04-14 11:55:00,35.69,35.7,35.59,35.6,78575.0,32.6178,32.627,32.5264,32.5356,78575.0
2020-04-14 12:00:00,35.61,35.73,35.61,35.71,63247.0,32.5447,32.6544,32.5447,32.6361,63247.0
2020-04-14 12:05:00,35.72,35.73,35.68,35.69,74446.0,32.6452,32.6544,32.6087,32.6178,74446.0
2020-04-14 12:10:00,35.7,35.76,35.68,35.7,60773.0,32.627,32.6818,32.6087,32.627,60773.0
2020-04-14 12:15:00,35.71,35.82,35.69,35.81,73834.0,32.6361,32.7366,32.6178,32.7275,73834.0
2020-04-14 12:20:00,35.8,35.86,35.79,35.79,82858.0,32.7183,32.7732,32.7092,32.7092,82858.0
2020-04-14 12:25:00,35.8,35.8,35.74,35.78,64346.0,32.7183,32.7183,32.6635,32.7001,64346.0
2020-04-14 12:30:00,35.78,35.81,35.74,35.79,45580.0,32.7001,32.7275,32.6635,32.7092,45580.0
2020-04-14 12:35:00,35.78,35.81,35.76,35.79,56842.0,32.7001,32.7275,32.6818,32.7092,56842.0
2020-04-14 12:40:00,35.79,35.82,35.76,35.77,104483.0,32.7092,32.7366,32.6818,32.6909,104483.0
2020-04-14 12:45:00,35.77,35.81,35.76,35.79,68832.0,32.6909,32.7275,32.6818,32.7092,68832.0
2020-04-14 12:50:00,35.8,35.87,35.77,35.86,70089.0,32.7183,32.7823,32.6909,32.7732,70089.0
2020-04-14 12:55:00,35.87,35.94,35.85,35.86,102456.0,32.7823,32.8463,32.764,32.7732,102456.0
2020-04-14 13:00:00,35.86,35.92,35.82,35.89,92616.0,32.7732,32.828,32.7366,32.8006,92616.0
2020-04-14 13:05:00,35.89,35.92,35.86,35.9,80579.0,32.8006,32.828,32.7732,32.8097,80579.0
2020-04-14 13:10:00,35.9,35.9,35.86,35.9,55165.0,32.8097,32.8097,32.7732,32.8097,55165.0
2020-04-14 13:15:00,35.89,35.89,35.83,35.88,63595.0,32.8006,32.8006,32.7458,32.7915,63595.0
2020-04-14 13:20:00,35.87,35.9,35.85,35.89,57316.0,32.7823,32.8097,32.764,32.8006,57316.0
2020-04-14 13:25:00,35.89,35.9,35.85,35.89,90235.0,32.8006,32.8097,32.764,32.8006,90235.0
2020-04-14 13:30:00,35.89,35.92,35.87,35.9,109956.0,32.8006,32.828,32.7823,32.8097,109956.0
2020-04-14 13:35:00,35.9,35.91,35.82,35.83,105472.0,32.8097,32.8189,32.7366,32.7458,105472.0
2020-04-14 13:40:00,35.83,35.86,35.76,35.84,70434.0,32.7458,32.7732,32.6818,32.7549,70434.0
2020-04-14 13:45:00,35.84,35.87,35.83,35.86,76395.0,32.7549,32.7823,32.7458,32.7732,76395.0
2020-04-14 13:50:00,35.86,35.89,35.83,35.88,134143.0,32.7732,32.8006,32.7458,32.7915,134143.0
2020-04-14 13:55:00,35.88,35.88,35.76,35.77,117012.0,32.7915,32.7915,32.6818,32.6909,117012.0
2020-04-14 14:00:00,35.77,35.78,35.67,35.67,195983.0,32.6909,32.7001,32.5995,32.5995,195983.0
2020-04-14 14:05:00,35.66,35.77,35.53,35.77,255393.0,32.5904,32.6909,32.4716,32.6909,255393.0
2020-04-14 14:10:00,35.77,35.77,35.66,35.7,105297.0,32.6909,32.6909,32.5904,32.627,105297.0
2020-04-14 14:15:00,35.7,35.88,35.69,35.87,88760.0,32.627,32.7915,32.6178,32.7823,88760.0
2020-04-14 14:20:00,35.88,35.9,35.85,35.87,89111.0,32.7915,32.8097,32.764,32.7823,89111.0
2020-04-14 14:25:00,35.87,35.9,35.84,35.87,97638.0,32.7823,32.8097,32.7549,32.7823,97638.0
2020-04-14 14:30:00,35.87,35.88,35.8,35.87,68237.0,32.7823,32.7915,32.7183,32.7823,68237.0
2020-04-14 14:35:00,35.87,35.88,35.82,35.85,62712.0,32.7823,32.7915,32.7366,32.764,62712.0
2020-04-14 14:40:00,35.85,35.9,35.84,35.89,51465.0,32.764,32.8097,32.7549,32.8006,51465.0
2020-04-14 14:45:00,35.89,35.89,35.78,35.8,70297.0,32.8006,32.8006,32.7001,32.7183,70297.0
2020-04-14 14:50:00,35.8,35.85,35.8,35.82,60899.0,32.7183,32.764,32.7183,32.7366,60899.0
2020-04-14 14:55:00,35.82,35.84,35.78,35.8,91357.0,32.7366,32.7549,32.7001,32.7183,91357.0
2020-04-14 15:00:00,35.79,35.81,35.73,35.74,58167.0,32.7092,32.7275,32.6544,32.6635,58167.0
2020-04-14 15:05:00,35.73,35.74,35.69,35.73,64278.0,32.6544,32.6635,32.6178,32.6544,64278.0
2020-04-14 15:10:00,35.73,35.83,35.7,35.83,86351.0,32.6544,32.7458,32.627,32.7458,86351.0
2020-04-14 15:15:00,35.82,35.82,35.71,35.75,116773.0,32.7366,32.7366,32.6361,32.6726,116773.0
2020-04-14 15:20:00,35.74,35.76,35.67,35.69,140665.0,32.6635,32.6818,32.5995,32.6178,140665.0
2020-04-14 15:25:00,35.69,35.71,35.64,35.7,216643.0,32.6178,32.6361,32.5721,32.627,216643.0
2020-04-14 15:30:00,35.7,35.88,35.69,35.8,192401.0,32.627,32.7915,32.6178,32.7183,192401.0
2020-04-14 15:35:00,35.8,35.81,35.72,35.78,171598.0,32.7183,32.7275,32.6452,32.7001,171598.0
2020-04-14 15:40:00,35.78,35.81,35.68,35.68,244375.0,32.7001,32.7275,32.6087,32.6087,244375.0
2020-04-14 15:45:00,35.69,35.85,35.66,35.85,189997.0,32.6178,32.764,32.5904,32.764,189997.0
2020-04-14 15:50:00,35.86,35.9,35.69,35.76,454123.0,32.7732,32.8097,32.6178,32.6818,454123.0
2020-04-14 15:55:00,35.76,35.78,35.7,35.74,518477.0,32.6818,32.7001,32.627,32.6635,518477.0
2020-04-15 09:30:00,35.31,35.32,35.07,35.27,304229.0,32.2705,32.2797,32.0512,32.234,304229.0
2020-04-15 09:35:00,35.27,35.36,35.18,35.36,84801.0,32.234,32.3162,32.1517,32.3162,84801.0
2020-04-15 09:40:00,35.34,35.39,35.26,35.28,98734.0,32.2979,32.3436,32.2248,32.2431,98734.0
2020-04-15 09:45:00,35.3,35.48,35.27,35.46,104610.0,32.2614,32.4259,32.234,32.4076,104610.0
2020-04-15 09:50:00,35.47,35.49,35.4,35.43,64291.0,32.4168,32.435,32.3528,32.3802,64291.0
2020-04-15 09:55:00,35.42,35.47,35.33,35.4,86003.0,32.3711,32.4168,32.2888,32.3528,86003.0
2020-04-15 10:00:00,35.4,35.45,35.34,35.43,89756.0,32.3528,32.3985,32.2979,32.3802,89756.0
2020-04-15 10:05:00,35.42,35.63,35.38,35.61,64452.0,32.3711,32.563,32.3345,32.5447,64452.0
2020-04-15 10:10:00,35.61,35.68,35.49,35.49,73051.0,32.5447,32.6087,32.435,32.435,73051.0
2020-04-15 10:15:00,35.49,35.55,35.46,35.5,52758.0,32.435,32.4899,32.4076,32.4442,52758.0
2020-04-15 10:20:00,35.51,35.54,35.41,35.5,88309.0,32.4533,32.4807,32.3619,32.4442,88309.0
2020-04-15 10:25:00,35.5,35.55,35.49,35.51,65528.0,32.4442,32.4899,32.435,32.4533,65528.0
2020-04-15 10:30:00,35.5,35.6,35.41,35.42,63562.0,32.4442,32.5356,32.3619,32.3711,63562.0
2020-04-15 10:35:00,35.41,35.46,35.3,35.34,87965.0,32.3619,32.4076,32.2614,32.2979,87965.0
2020-04-15 10:40:00,35.35,35.41,35.34,35.37,60203.0,32.3071,32.3619,32.2979,32.3254,60203.0
2020-04-15 10:45:00,35.37,35.55,35.37,35.55,45765.0,32.3254,32.4899,32.3254,32.4899,45765.0
2020-04-15 10:50:00,35.54,35.6,35.51,35.57,69099.0,32.4807,32.5356,32.4533,32.5081,69099.0
2020-04-15 10:55:00,35.58,35.67,35.56,35.64,37273.0,32.5173,32.5995,32.499,32.5721,37273.0
2020-04-15 11:00:00,35.64,35.67,35.56,35.58,62215.0,32.5721,32.5995,32.499,32.5173,62215.0
2020-04-15 11:05:00,35.57,35.64,35.52,35.63,160157.0,32.5081,32.5721,32.4624,32.563,160157.0
2020-04-15 11:10:00,35.63,35.77,35.61,35.72,116537.0,32.563,32.6909,32.5447,32.6452,116537.0
2020-04-15 11:15:00,35.71,35.75,35.71,35.73,72157.0,32.6361,32.6726,32.6361,32.6544,72157.0
2020-04-15 11:20:00,35.73,35.74,35.51,35.52,49815.0,32.6544,32.6635,32.4533,32.4624,49815.0
2020-04-15 11:25:00,35.51,35.61,35.49,35.6,47899.0,32.4533,32.5447,32.435,32.5356,47899.0
2020-04-15 11:30:00,35.6,35.74,35.59,35.66,72971.0,32.5356,32.6635,32.5264,32.5904,72971.0
2020-04-15 11:35:00,35.65,35.76,35.64,35.7,114556.0,32.5813,32.6818,32.5721,32.627,114556.0
2020-04-15 11:40:00,35.7,35.71,35.6,35.62,75344.0,32.627,32.6361,32.5356,32.5538,75344.0
2020-04-15 11:45:00,35.62,35.64,35.52,35.54,58796.0,32.5538,32.5721,32.4624,32.4807,58796.0
2020-04-15 11:50:00,35.55,35.62,35.54,35.6,42715.0,32.4899,32.5538,32.4807,32.5356,42715.0
2020-04-15 11:55:00,35.61,35.65,35.6,35.62,39216.0,32.5447,32.5813,32.5356,32.5538,39216.0
2020-04-15 12:00:00,35.62,35.69,35.61,35.66,32530.0,32.5538,32.6178,32.5447,32.5904,32530.0
2020-04-15 12:05:00,35.66,35.67,35.62,35.64,30954.0,32.5904,32.5995,32.5538,32.5721,30954.0
2020-04-15 12:10:00,35.64,35.76,35.63,35.75,192872.0,32.5721,32.6818,32.563,32.6726,192872.0
2020-04-15 12:15:00,35.75,35.76,35.72,35.73,115045.0,32.6726,32.6818,32.6452,32.6544,115045.0
2020-04-15 12:20:00,35.73,35.83,35.72,35.75,88109.0,32.6544,32.7458,32.6452,32.6726,88109.0
2020-04-15 12:25:00,35.74,35.8,35.74,35.79,61300.0,32.6635,32.7183,32.6635,32.7092,61300.0
2020-04-15 12:30:00,35.78,35.89,35.76,35.83,130462.0,32.7001,32.8006,32.6818,32.7458,130462.0
2020-04-15 12:35:00,35.83,35.93,35.83,35.92,65226.0,32.7458,32.8372,32.7458,32.828,65226.0
2020-04-15 12:40:00,35.91,36.04,35.91,36.0,158905.0,32.8189,32.9377,32.8189,32.9011,158905.0
2020-04-15 12:45:00,36.01,36.01,35.9,35.91,61267.0,32.9103,32.9103,32.8097,32.8189,61267.0
2020-04-15 12:50:00,35.91,35.97,35.9,35.95,30443.0,32.8189,32.8737,32.8097,32.8554,30443.0
2020-04-15 12:55:00,35.94,35.98,35.93,35.98,50067.0,32.8463,32.8829,32.8372,32.8829,50067.0
2020-04-15 13:00:00,35.97,36.04,35.97,36.0,56412.0,32.8737,32.9377,32.8737,32.9011,56412.0
2020-04-15 13:05:00,36.0,36.11,35.99,36.08,100934.0,32.9011,33.0017,32.892,32.9742,100934.0
2020-04-15 13:10:00,36.08,36.15,36.06,36.13,60225.0,32.9742,33.0382,32.956,33.0199,60225.0
2020-04-15 13:15:00,36.13,36.14,36.09,36.13,70694.0,33.0199,33.0291,32.9834,33.0199,70694.0
2020-04-15 13:20:00,36.13,36.13,35.98,36.02,59007.0,33.0199,33.0199,32.8829,32.9194,59007.0
2020-04-15 13:25:00,36.02,36.07,36.0,36.07,57735.0,32.9194,32.9651,32.9011,32.9651,57735.0
2020-04-15 13:30:00,36.06,36.09,36.05,36.05,52571.0,32.956,32.9834,32.9468,32.9468,52571.0
2020-04-15 13:35:00,36.06,36.09,35.98,35.98,74766.0,32.956,32.9834,32.8829,32.8829,74766.0
2020-04-15 13:40:00,35.98,36.04,35.98,36.0,39100.0,32.8829,32.9377,32.8829,32.9011,39100.0
2020-04-15 13:45:00,36.0,36.09,35.98,36.07,64378.0,32.9011,32.9834,32.8829,32.9651,64378.0
2020-04-15 13:50:00,36.07,36.09,36.04,36.05,41001.0,32.9651,32.9834,32.9377,32.9468,41001.0
2020-04-15 13:55:00,36.05,36.08,36.04,36.06,34626.0,32.9468,32.9742,32.9377,32.956,34626.0
2020-04-15 14:00:00,36.06,36.14,36.05,36.12,68336.0,32.956,33.0291,32.9468,33.0108,68336.0
2020-04-15 14:05:00,36.12,36.18,36.1,36.17,91326.0,33.0108,33.0656,32.9925,33.0565,91326.0
2020-04-15 14:10:00,36.17,36.23,36.14,36.22,172492.0,33.0565,33.1113,33.0291,33.1022,172492.0
2020-04-15 14:15:00,36.23,36.29,36.21,36.26,167270.0,33.1113,33.1662,33.0931,33.1387,167270.0
2020-04-15 14:20:00,36.26,36.31,36.25,36.26,139313.0,33.1387,33.1844,33.1296,33.1387,139313.0
2020-04-15 14:25:00,36.25,36.28,36.19,36.27,49167.0,33.1296,33.157,33.0748,33.1479,49167.0
2020-04-15 14:30:00,36.27,36.39,36.26,36.34,107632.0,33.1479,33.2576,33.1387,33.2119,107632.0
2020-04-15 14:35:00,36.35,36.41,36.34,36.38,62190.0,33.221,33.2758,33.2119,33.2484,62190.0
2020-04-15 14:40:00,36.36,36.4,36.36,36.4,114181.0,33.2301,33.2667,33.2301,33.2667,114181.0
2020-04-15 14:45:00,36.4,36.4,36.36,36.36,163694.0,33.2667,33.2667,33.2301,33.2301,163694.0
2020-04-15 14:50:00,36.36,36.37,36.26,36.32,150470.0,33.2301,33.2393,33.1387,33.1936,150470.0
2020-04-15 14:55:00,36.32,36.37,36.26,36.36,115119.0,33.1936,33.2393,33.1387,33.2301,115119.0
2020-04-15 15:00:00,36.36,36.41,36.35,36.39,88744.0,33.2301,33.2758,33.221,33.2576,88744.0
2020-04-15 15:05:00,36.39,36.4,36.3,36.36,139004.0,33.2576,33.2667,33.1753,33.2301,139004.0
2020-04-15 15:10:00,36.36,36.36,36.26,36.3,121346.0,33.2301,33.2301,33.1387,33.1753,121346.0
2020-04-15 15:15:00,36.3,36.38,36.27,36.34,98512.0,33.1753,33.2484,33.1479,33.2119,98512.0
2020-04-15 15:20:00,36.34,36.38,36.34,36.37,129844.0,33.2119,33.2484,33.2119,33.2393,129844.0
2020-04-15 15:25:00,36.36,36.37,36.25,36.34,85164.0,33.2301,33.2393,33.1296,33.2119,85164.0
2020-04-15 15:30:00,36.34,36.36,36.25,36.28,142493.0,33.2119,33.2301,33.1296,33.157,142493.0
2020-04-15 15:35:00,36.28,36.29,36.22,36.23,147818.0,33.157,33.1662,33.1022,33.1113,147818.0
2020-04-15 15:40:00,36.23,36.23,36.15,36.19,202618.0,33.1113,33.1113,33.0382,33.0748,202618.0
2020-04-15 15:45:00,36.19,36.29,36.18,36.26,100548.0,33.0748,33.1662,33.0656,33.1387,100548.0
2020-04-15 15:50:00,36.26,36.26,36.13,36.15,345157.0,33.1387,33.1387,33.0199,33.0382,345157.0
2020-04-15 15:55:00,36.15,36.25,36.14,36.2,493865.0,33.0382,33.1296,33.0291,33.0839,493865.0
2020-04-16 09:30:00,36.54,36.98,36.46,36.85,258254.0,33.3946,33.7968,33.3215,33.678,258254.0
2020-04-16 09:35:00,36.86,36.87,36.42,36.48,160651.0,33.6871,33.6962,33.285,33.3398,160651.0
2020-04-16 09:40:00,36.5,36.83,36.5,36.83,69394.0,33.3581,33.6597,33.3581,33.6597,69394.0
2020-04-16 09:45:00,36.83,36.89,36.73,36.85,78288.0,33.6597,33.7145,33.5683,33.678,78288.0
2020-04-16 09:50:00,36.85,36.86,36.64,36.69,69832.0,33.678,33.6871,33.486,33.5317,69832.0
2020-04-16 09:55:00,36.69,36.72,36.57,36.66,105365.0,33.5317,33.5592,33.4221,33.5043,105365.0
2020-04-16 10:00:00,36.66,36.69,36.45,36.5,161227.0,33.5043,33.5317,33.3124,33.3581,161227.0
2020-04-16 10:05:00,36.5,36.65,36.49,36.54,91433.0,33.3581,33.4952,33.3489,33.3946,91433.0
2020-04-16 10:10:00,36.55,36.55,36.38,36.4,108582.0,33.4038,33.4038,33.2484,33.2667,108582.0
2020-04-16 10:15:00,36.4,36.4,36.29,36.38,120133.0,33.2667,33.2667,33.1662,33.2484,120133.0
2020-04-16 10:20:00,36.39,36.46,36.38,36.45,93816.0,33.2576,33.3215,33.2484,33.3124,93816.0
2020-04-16 10:25:00,36.45,36.72,36.44,36.7,150275.0,33.3124,33.5592,33.3033,33.5409,150275.0
2020-04-16 10:30:00,36.7,36.71,36.61,36.67,72574.0,33.5409,33.55,33.4586,33.5135,72574.0
2020-04-16 10:35:00,36.67,36.68,36.59,36.61,222017.0,33.5135,33.5226,33.4403,33.4586,222017.0
2020-04-16 10:40:00,36.61,36.72,36.58,36.67,116235.0,33.4586,33.5592,33.4312,33.5135,116235.0
2020-04-16 10:45:00,36.67,36.72,36.61,36.68,55344.0,33.5135,33.5592,33.4586,33.5226,55344.0
2020-04-16 10:50:00,36.67,36.7,36.58,36.63,71201.0,33.5135,33.5409,33.4312,33.4769,71201.0
2020-04-16 10:55:00,36.63,36.87,36.63,36.81,101169.0,33.4769,33.6962,33.4769,33.6414,101169.0
2020-04-16 11:00:00,36.81,36.86,36.73,36.85,82433.0,33.6414,33.6871,33.5683,33.678,82433.0
2020-04-16 11:05:00,36.86,36.93,36.83,36.86,93707.0,33.6871,33.7511,33.6597,33.6871,93707.0
2020-04-16 11:10:00,36.86,36.95,36.81,36.83,121924.0,33.6871,33.7694,33.6414,33.6597,121924.0
2020-04-16 11:15:00,36.84,36.96,36.83,36.93,78552.0,33.6688,33.7785,33.6597,33.7511,78552.0
2020-04-16 11:20:00,36.93,37.02,36.9,36.95,149328.0,33.7511,33.8333,33.7237,33.7694,149328.0
2020-04-16 11:25:00,36.96,37.01,36.92,36.93,76508.0,33.7785,33.8242,33.7419,33.7511,76508.0
2020-04-16 11:30:00,36.93,36.94,36.79,36.84,88109.0,33.7511,33.7602,33.6231,33.6688,88109.0
2020-04-16 11:35:00,36.84,36.92,36.81,36.91,60432.0,33.6688,33.7419,33.6414,33.7328,60432.0
2020-04-16 11:40:00,36.92,36.95,36.89,36.9,62503.0,33.7419,33.7694,33.7145,33.7237,62503.0
2020-04-16 11:45:00,36.9,36.94,36.86,36.9,55032.0,33.7237,33.7602,33.6871,33.7237,55032.0
2020-04-16 11:50:00,36.9,37.04,36.88,37.02,107312.0,33.7237,33.8516,33.7054,33.8333,107312.0
2020-04-16 11:55:00,37.02,37.08,36.99,37.04,103469.0,33.8333,33.8882,33.8059,33.8516,103469.0
2020-04-16 12:00:00,37.05,37.06,36.97,37.06,89888.0,33.8607,33.8699,33.7876,33.8699,89888.0
2020-04-16 12:05:00,37.05,37.06,37.0,37.02,80192.0,33.8607,33.8699,33.815,33.8333,80192.0
2020-04-16 12:10:00,37.02,37.03,36.94,36.98,95411.0,33.8333,33.8425,33.7602,33.7968,95411.0
2020-04-16 12:15:00,36.98,37.0,36.85,36.89,85494.0,33.7968,33.815,33.678,33.7145,85494.0
2020-04-16 12:20:00,36.89,36.99,36.83,36.91,107087.0,33.7145,33.8059,33.6597,33.7328,107087.0
2020-04-16 12:25:00,36.91,36.93,36.83,36.88,59237.0,33.7328,33.7511,33.6597,33.7054,59237.0
2020-04-16 12:30:00,36.88,36.88,36.71,36.75,68961.0,33.7054,33.7054,33.55,33.5866,68961.0
2020-04-16 12:35:00,36.76,36.82,36.73,36.81,41058.0,33.5957,33.6505,33.5683,33.6414,41058.0
2020-04-16 12:40:00,36.81,36.92,36.79,36.91,61638.0,33.6414,33.7419,33.6231,33.7328,61638.0
2020-04-16 12:45:00,36.91,36.91,36.82,36.87,54109.0,33.7328,33.7328,33.6505,33.6962,54109.0
2020-04-16 12:50:00,36.87,36.95,36.85,36.91,55466.0,33.6962,33.7694,33.678,33.7328,55466.0
2020-04-16 12:55:00,36.9,36.91,36.83,36.91,46736.0,33.7237,33.7328,33.6597,33.7328,46736.0
2020-04-16 13:00:00,36.91,36.99,36.89,36.91,46510.0,33.7328,33.8059,33.7145,33.7328,46510.0
2020-04-16 13:05:00,36.91,36.97,36.89,36.9,40445.0,33.7328,33.7876,33.7145,33.7237,40445.0
2020-04-16 13:10:00,36.9,36.92,36.82,36.91,54969.0,33.7237,33.7419,33.6505,33.7328,54969.0
2020-04-16 13:15:00,36.91,36.92,36.83,36.88,47928.0,33.7328,33.7419,33.6597,33.7054,47928.0
2020-04-16 13:20:00,36.87,36.92,36.85,36.86,66839.0,33.6962,33.7419,33.678,33.6871,66839.0
2020-04-16 13:25:00,36.84,36.94,36.82,36.94,44037.0,33.6688,33.7602,33.6505,33.7602,44037.0
2020-04-16 13:30:00,36.94,37.01,36.93,37.0,52187.0,33.7602,33.8242,33.7511,33.815,52187.0
2020-04-16 13:35:00,36.99,37.02,36.91,36.92,65700.0,33.8059,33.8333,33.7328,33.7419,65700.0
2020-04-16 13:40:00,36.92,36.98,36.91,36.97,56964.0,33.7419,33.7968,33.7328,33.7876,56964.0
2020-04-16 13:45:00,36.97,36.98,36.92,36.92,53032.0,33.7876,33.7968,33.7419,33.7419,53032.0
2020-04-16 13:50:00,36.93,36.94,36.85,36.88,40398.0,33.7511,33.7602,33.678,33.7054,40398.0
2020-04-16 13:55:00,36.88,36.93,36.86,36.9,94851.0,33.7054,33.7511,33.6871,33.7237,94851.0
2020-04-16 14:00:00,36.89,36.91,36.8,36.86,98081.0,33.7145,33.7328,33.6323,33.6871,98081.0
2020-04-16 14:05:00,36.87,36.95,36.82,36.94,60427.0,33.6962,33.7694,33.6505,33.7602,60427.0
2020-04-16 14:10:00,36.94,36.97,36.91,36.95,61517.0,33.7602,33.7876,33.7328,33.7694,61517.0
2020-04-16 14:15:00,36.95,37.01,36.94,36.98,68721.0,33.7694,33.8242,33.7602,33.7968,68721.0
2020-04-16 14:20:00,36.98,36.98,36.89,36.91,58539.0,33.7968,33.7968,33.7145,33.7328,58539.0
2020-04-16 14:25:00,36.92,37.01,36.89,37.0,79313.0,33.7419,33.8242,33.7145,33.815,79313.0
2020-04-16 14:30:00,37.0,37.04,36.99,37.0,88881.0,33.815,33.8516,33.8059,33.815,88881.0
2020-04-16 14:35:00,36.99,37.1,36.98,37.07,103230.0,33.8059,33.9064,33.7968,33.879,103230.0
2020-04-16 14:40:00,37.07,37.11,37.03,37.08,89171.0,33.879,33.9156,33.8425,33.8882,89171.0
2020-04-16 14:45:00,37.08,37.09,37.01,37.04,92752.0,33.8882,33.8973,33.8242,33.8516,92752.0
2020-04-16 14:50:00,37.03,37.09,37.0,37.06,51914.0,33.8425,33.8973,33.815,33.8699,51914.0
2020-04-16 14:55:00,37.06,37.11,37.05,37.08,148688.0,33.8699,33.9156,33.8607,33.8882,148688.0
2020-04-16 15:00:00,37.08,37.1,37.03,37.08,88058.0,33.8882,33.9064,33.8425,33.8882,88058.0
2020-04-16 15:05:00,37.09,37.1,37.01,37.02,129784.0,33.8973,33.9064,33.8242,33.8333,129784.0
2020-04-16 15:10:00,37.02,37.04,36.97,37.0,103632.0,33.8333,33.8516,33.7876,33.815,103632.0
2020-04-16 15:15:00,37.0,37.08,36.99,37.08,149121.0,33.815,33.8882,33.8059,33.8882,149121.0
2020-04-16 15:20:00,37.08,37.12,37.06,37.1,126357.0,33.8882,33.9247,33.8699,33.9064,126357.0
2020-04-16 15:25:00,37.1,37.13,37.02,37.13,130467.0,33.9064,33.9339,33.8333,33.9339,130467.0
2020-04-16 15:30:00,37.13,37.26,37.11,37.2,270129.0,33.9339,34.0527,33.9156,33.9978,270129.0
2020-04-16 15:35:00,37.2,37.34,37.18,37.31,205587.0,33.9978,34.1258,33.9796,34.0984,205587.0
2020-04-16 15:40:00,37.3,37.37,37.25,37.3,164298.0,34.0892,34.1532,34.0435,34.0892,164298.0
2020-04-16 15:45:00,37.31,37.35,37.25,37.27,295507.0,34.0984,34.1349,34.0435,34.0618,295507.0
2020-04-16 15:50:00,37.27,37.35,37.26,37.29,484868.0,34.0618,34.1349,34.0527,34.0801,484868.0
2020-04-16 15:55:00,37.29,37.3,37.2,37.22,542595.0,34.0801,34.0892,33.9978,34.0161,542595.0
2020-04-17 09:30:00,37.39,37.48,37.14,37.18,590904.0,34.1715,34.2537,33.943,33.9796,590904.0
2020-04-17 09:35:00,37.18,37.33,37.13,37.24,170589.0,33.9796,34.1166,33.9339,34.0344,170589.0
2020-04-17 09:40:00,37.23,37.24,37.03,37.22,210039.0,34.0253,34.0344,33.8425,34.0161,210039.0
2020-04-17 09:45:00,37.23,37.43,37.14,37.35,321472.0,34.0253,34.208,33.943,34.1349,321472.0
2020-04-17 09:50:00,37.35,37.46,37.34,37.43,175224.0,34.1349,34.2355,34.1258,34.208,175224.0
2020-04-17 09:55:00,37.43,37.61,37.43,37.59,184173.0,34.208,34.3725,34.208,34.3543,184173.0
2020-04-17 10:00:00,37.59,37.59,37.5,37.52,262098.0,34.3543,34.3543,34.272,34.2903,262098.0
2020-04-17 10:05:00,37.53,37.64,37.5,37.59,179829.0,34.2994,34.4,34.272,34.3543,179829.0
2020-04-17 10:10:00,37.58,37.6,37.43,37.48,130208.0,34.3451,34.3634,34.208,34.2537,130208.0
2020-04-17 10:15:00,37.48,37.49,37.34,37.36,157687.0,34.2537,34.2629,34.1258,34.1441,157687.0
2020-04-17 10:20:00,37.36,37.4,37.26,37.29,235629.0,34.1441,34.1806,34.0527,34.0801,235629.0
2020-04-17 10:25:00,37.29,37.44,37.29,37.43,161887.0,34.0801,34.2172,34.0801,34.208,161887.0
2020-04-17 10:30:00,37.43,37.46,37.26,37.26,86399.0,34.208,34.2355,34.0527,34.0527,86399.0
2020-04-17 10:35:00,37.26,37.29,37.16,37.23,121439.0,34.0527,34.0801,33.9613,34.0253,121439.0
2020-04-17 10:40:00,37.23,37.34,37.22,37.25,91440.0,34.0253,34.1258,34.0161,34.0435,91440.0
2020-04-17 10:45:00,37.26,37.28,37.08,37.1,113507.0,34.0527,34.0709,33.8882,33.9064,113507.0
2020-04-17 10:50:00,37.11,37.22,37.1,37.22,114366.0,33.9156,34.0161,33.9064,34.0161,114366.0
2020-04-17 10:55:00,37.21,37.26,37.14,37.16,112671.0,34.007,34.0527,33.943,33.9613,112671.0
2020-04-17 11:00:00,37.16,37.29,37.14,37.2,95691.0,33.9613,34.0801,33.943,33.9978,95691.0
2020-04-17 11:05:00,37.2,37.24,37.18,37.2,90836.0,33.9978,34.0344,33.9796,33.9978,90836.0
2020-04-17 11:10:00,37.2,37.23,37.11,37.22,92598.0,33.9978,34.0253,33.9156,34.0161,92598.0
2020-04-17 11:15:00,37.22,37.29,37.21,37.27,123830.0,34.0161,34.0801,34.007,34.0618,123830.0
2020-04-17 11:20:00,37.26,37.37,37.24,37.3,117224.0,34.0527,34.1532,34.0344,34.0892,117224.0
2020-04-17 11:25:00,37.29,37.32,37.14,37.17,93445.0,34.0801,34.1075,33.943,33.9704,93445.0
2020-04-17 11:30:00,37.17,37.22,37.05,37.2,176895.0,33.9704,34.0161,33.8607,33.9978,176895.0
2020-04-17 11:35:00,37.2,37.25,37.14,37.15,103801.0,33.9978,34.0435,33.943,33.9521,103801.0
2020-04-17 11:40:00,37.15,37.18,37.11,37.14,168175.0,33.9521,33.9796,33.9156,33.943,168175.0
2020-04-17 11:45:00,37.14,37.25,37.13,37.17,94626.0,33.943,34.0435,33.9339,33.9704,94626.0
2020-04-17 11:50:00,37.17,37.26,37.11,37.23,98905.0,33.9704,34.0527,33.9156,34.0253,98905.0
2020-04-17 11:55:00,37.23,37.25,37.15,37.19,78178.0,34.0253,34.0435,33.9521,33.9887,78178.0
2020-04-17 12:00:00,37.19,37.2,37.1,37.14,95817.0,33.9887,33.9978,33.9064,33.943,95817.0
2020-04-17 12:05:00,37.14,37.2,37.11,37.14,98237.0,33.943,33.9978,33.9156,33.943,98237.0
2020-04-17 12:10:00,37.15,37.18,37.1,37.12,136898.0,33.9521,33.9796,33.9064,33.9247,136898.0
2020-04-17 12:15:00,37.12,37.19,37.1,37.16,115711.0,33.9247,33.9887,33.9064,33.9613,115711.0
2020-04-17 12:20:00,37.15,37.16,37.04,37.07,98613.0,33.9521,33.9613,33.8516,33.879,98613.0
2020-04-17 12:25:00,37.08,37.14,37.02,37.09,96795.0,33.8882,33.943,33.8333,33.8973,96795.0
2020-04-17 12:30:00,37.09,37.14,37.07,37.1,61572.0,33.8973,33.943,33.879,33.9064,61572.0
2020-04-17 12:35:00,37.09,37.21,37.08,37.16,103215.0,33.8973,34.007,33.8882,33.9613,103215.0
2020-04-17 12:40:00,37.16,37.21,37.15,37.16,79698.0,33.9613,34.007,33.9521,33.9613,79698.0
2020-04-17 12:45:00,37.16,37.17,37.11,37.17,71214.0,33.9613,33.9704,33.9156,33.9704,71214.0
2020-04-17 12:50:00,37.16,37.21,37.14,37.2,64923.0,33.9613,34.007,33.943,33.9978,64923.0
2020-04-17 12:55:00,37.2,37.24,37.16,37.22,59791.0,33.9978,34.0344,33.9613,34.0161,59791.0
2020-04-17 13:00:00,37.21,37.26,37.17,37.2,51303.0,34.007,34.0527,33.9704,33.9978,51303.0
2020-04-17 13:05:00,37.21,37.21,37.17,37.2,53267.0,34.007,34.007,33.9704,33.9978,53267.0
2020-04-17 13:10:00,37.2,37.22,37.18,37.19,60191.0,33.9978,34.0161,33.9796,33.9887,60191.0
2020-04-17 13:15:00,37.2,37.27,37.19,37.27,121006.0,33.9978,34.0618,33.9887,34.0618,121006.0
2020-04-17 13:20:00,37.26,37.27,37.08,37.12,109479.0,34.0527,34.0618,33.8882,33.9247,109479.0
2020-04-17 13:25:00,37.12,37.16,37.1,37.12,66076.0,33.9247,33.9613,33.9064,33.9247,66076.0
2020-04-17 13:30:00,37.12,37.16,37.11,37.13,62065.0,33.9247,33.9613,33.9156,33.9339,62065.0
2020-04-17 13:35:00,37.14,37.26,37.13,37.25,57354.0,33.943,34.0527,33.9339,34.0435,57354.0
2020-04-17 13:40:00,37.25,37.32,37.22,37.29,80937.0,34.0435,34.1075,34.0161,34.0801,80937.0
2020-04-17 13:45:00,37.28,37.3,37.22,37.22,57358.0,34.0709,34.0892,34.0161,34.0161,57358.0
2020-04-17 13:50:00,37.22,37.24,37.19,37.21,67226.0,34.0161,34.0344,33.9887,34.007,67226.0
2020-04-17 13:55:00,37.21,37.25,37.19,37.25,67830.0,34.007,34.0435,33.9887,34.0435,67830.0
2020-04-17 14:00:00,37.25,37.25,37.16,37.18,83351.0,34.0435,34.0435,33.9613,33.9796,83351.0
2020-04-17 14:05:00,37.18,37.2,37.16,37.2,58760.0,33.9796,33.9978,33.9613,33.9978,58760.0
2020-04-17 14:10:00,37.2,37.23,37.16,37.2,62342.0,33.9978,34.0253,33.9613,33.9978,62342.0
2020-04-17 14:15:00,37.2,37.25,37.19,37.24,46312.0,33.9978,34.0435,33.9887,34.0344,46312.0
2020-04-17 14:20:00,37.23,37.29,37.23,37.25,46108.0,34.0253,34.0801,34.0253,34.0435,46108.0
2020-04-17 14:25:00,37.24,37.29,37.23,37.26,48306.0,34.0344,34.0801,34.0253,34.0527,48306.0
2020-04-17 14:30:00,37.26,37.26,37.16,37.17,79072.0,34.0527,34.0527,33.9613,33.9704,79072.0
2020-04-17 14:35:00,37.17,37.18,37.08,37.1,85738.0,33.9704,33.9796,33.8882,33.9064,85738.0
2020-04-17 14:40:00,37.09,37.13,37.06,37.09,150531.0,33.8973,33.9339,33.8699,33.8973,150531.0
2020-04-17 14:45:00,37.1,37.13,37.09,37.13,65171.0,33.9064,33.9339,33.8973,33.9339,65171.0
2020-04-17 14:50:00,37.13,37.16,37.06,37.09,104764.0,33.9339,33.9613,33.8699,33.8973,104764.0
2020-04-17 14:55:00,37.1,37.1,37.05,37.09,68883.0,33.9064,33.9064,33.8607,33.8973,68883.0
2020-04-17 15:00:00,37.09,37.17,36.99,37.13,205754.0,33.8973,33.9704,33.8059,33.9339,205754.0
2020-04-17 15:05:00,37.12,37.12,36.99,37.0,199152.0,33.9247,33.9247,33.8059,33.815,199152.0
2020-04-17 15:10:00,37.02,37.11,37.01,37.02,108132.0,33.8333,33.9156,33.8242,33.8333,108132.0
2020-04-17 15:15:00,37.02,37.11,37.0,37.09,177148.0,33.8333,33.9156,33.815,33.8973,177148.0
2020-04-17 15:20:00,37.09,37.15,37.07,37.1,118313.0,33.8973,33.9521,33.879,33.9064,118313.0
2020-04-17 15:25:00,37.11,37.16,37.07,37.15,136525.0,33.9156,33.9613,33.879,33.9521,136525.0
2020-04-17 15:30:00,37.15,37.32,37.14,37.27,117729.0,33.9521,34.1075,33.943,34.0618,117729.0
2020-04-17 15:35:00,37.27,37.35,37.26,37.32,251992.0,34.0618,34.1349,34.0527,34.1075,251992.0
2020-04-17 15:40:00,37.32,37.38,37.3,37.34,171693.0,34.1075,34.1623,34.0892,34.1258,171693.0
2020-04-17 15:45:00,37.35,37.5,37.33,37.48,286396.0,34.1349,34.272,34.1166,34.2537,286396.0
2020-04-17 15:50:00,37.47,37.57,37.46,37.48,359577.0,34.2446,34.336,34.2355,34.2537,359577.0
2020-04-17 15:55:00,37.48,37.54,37.4,37.46,641766.0,34.2537,34.3086,34.1806,34.2355,641766.0
2020-04-20 09:30:00,37.47,37.59,37.28,37.32,259604.0,34.2446,34.3543,34.0709,34.1075,259604.0
2020-04-20 09:35:00,37.34,37.6,37.33,37.51,139085.0,34.1258,34.3634,34.1166,34.2811,139085.0
2020-04-20 09:40:00,37.51,37.58,37.41,37.42,194572.0,34.2811,34.3451,34.1898,34.1989,194572.0
2020-04-20 09:45:00,37.42,37.56,37.42,37.52,141175.0,34.1989,34.3268,34.1989,34.2903,141175.0
2020-04-20 09:50:00,37.51,37.55,37.45,37.5,130262.0,34.2811,34.3177,34.2263,34.272,130262.0
2020-04-20 09:55:00,37.51,37.66,37.5,37.62,124071.0,34.2811,34.4182,34.272,34.3817,124071.0
2020-04-20 10:00:00,37.62,37.8,37.59,37.79,129077.0,34.3817,34.5462,34.3543,34.537,129077.0
2020-04-20 10:05:00,37.79,37.8,37.7,37.79,104419.0,34.537,34.5462,34.4548,34.537,104419.0
2020-04-20 10:10:00,37.79,37.92,37.79,37.92,123009.0,34.537,34.6559,34.537,34.6559,123009.0
2020-04-20 10:15:00,37.91,37.98,37.86,37.94,99854.0,34.6467,34.7107,34.601,34.6741,99854.0
2020-04-20 10:20:00,37.95,37.97,37.85,37.94,101233.0,34.6833,34.7016,34.5919,34.6741,101233.0
2020-04-20 10:25:00,37.94,38.08,37.94,38.02,145855.0,34.6741,34.8021,34.6741,34.7472,145855.0
2020-04-20 10:30:00,38.02,38.11,38.01,38.08,105765.0,34.7472,34.8295,34.7381,34.8021,105765.0
2020-04-20 10:35:00,38.08,38.16,38.05,38.07,251920.0,34.8021,34.8752,34.7747,34.7929,251920.0
2020-04-20 10:40:00,38.07,38.17,38.07,38.15,65204.0,34.7929,34.8843,34.7929,34.8661,65204.0
2020-04-20 10:45:00,38.15,38.22,38.15,38.16,114414.0,34.8661,34.93,34.8661,34.8752,114414.0
2020-04-20 10:50:00,38.15,38.23,38.13,38.2,120388.0,34.8661,34.9392,34.8478,34.9118,120388.0
2020-04-20 10:55:00,38.2,38.22,38.17,38.2,79123.0,34.9118,34.93,34.8843,34.9118,79123.0
2020-04-20 11:00:00,38.19,38.22,38.18,38.19,60466.0,34.9026,34.93,34.8935,34.9026,60466.0
2020-04-20 11:05:00,38.19,38.29,38.18,38.27,110186.0,34.9026,34.994,34.8935,34.9757,110186.0
2020-04-20 11:10:00,38.27,38.28,38.24,38.25,144980.0,34.9757,34.9849,34.9483,34.9574,144980.0
2020-04-20 11:15:00,38.25,38.25,38.1,38.15,73077.0,34.9574,34.9574,34.8204,34.8661,73077.0
2020-04-20 11:20:00,38.15,38.2,38.14,38.19,72110.0,34.8661,34.9118,34.8569,34.9026,72110.0
2020-04-20 11:25:00,38.19,38.24,38.15,38.22,95171.0,34.9026,34.9483,34.8661,34.93,95171.0
2020-04-20 11:30:00,38.22,38.26,38.19,38.22,101073.0,34.93,34.9666,34.9026,34.93,101073.0
2020-04-20 11:35:00,38.23,38.31,38.22,38.29,161219.0,34.9392,35.0123,34.93,34.994,161219.0
2020-04-20 11:40:00,38.29,38.32,38.26,38.27,86014.0,34.994,35.0214,34.9666,34.9757,86014.0
2020-04-20 11:45:00,38.26,38.28,38.19,38.23,86084.0,34.9666,34.9849,34.9026,34.9392,86084.0
2020-04-20 11:50:00,38.23,38.25,38.19,38.22,61609.0,34.9392,34.9574,34.9026,34.93,61609.0
2020-04-20 11:55:00,38.22,38.25,38.2,38.25,47387.0,34.93,34.9574,34.9118,34.9574,47387.0
2020-04-20 12:00:00,38.24,38.25,38.1,38.13,107175.0,34.9483,34.9574,34.8204,34.8478,107175.0
2020-04-20 12:05:00,38.12,38.14,38.09,38.14,57757.0,34.8386,34.8569,34.8112,34.8569,57757.0
2020-04-20 12:10:00,38.14,38.14,38.07,38.12,76042.0,34.8569,34.8569,34.7929,34.8386,76042.0
2020-04-20 12:15:00,38.12,38.13,38.07,38.1,50964.0,34.8386,34.8478,34.7929,34.8204,50964.0
2020-04-20 12:20:00,38.09,38.1,38.0,38.04,45312.0,34.8112,34.8204,34.729,34.7655,45312.0
2020-04-20 12:25:00,38.04,38.04,37.98,38.0,88892.0,34.7655,34.7655,34.7107,34.729,88892.0
2020-04-20 12:30:00,38.0,38.11,37.99,38.11,42368.0,34.729,34.8295,34.7198,34.8295,42368.0
2020-04-20 12:35:00,38.11,38.15,38.09,38.11,70334.0,34.8295,34.8661,34.8112,34.8295,70334.0
2020-04-20 12:40:00,38.12,38.12,38.08,38.09,53972.0,34.8386,34.8386,34.8021,34.8112,53972.0
2020-04-20 12:45:00,38.09,38.11,38.05,38.1,101044.0,34.8112,34.8295,34.7747,34.8204,101044.0
2020-04-20 12:50:00,38.09,38.19,38.08,38.19,52940.0,34.8112,34.9026,34.8021,34.9026,52940.0
2020-04-20 12:55:00,38.19,38.21,38.14,38.16,74865.0,34.9026,34.9209,34.8569,34.8752,74865.0
2020-04-20 13:00:00,38.17,38.2,38.07,38.08,103180.0,34.8843,34.9118,34.7929,34.8021,103180.0
2020-04-20 13:05:00,38.09,38.1,37.98,38.05,136893.0,34.8112,34.8204,34.7107,34.7747,136893.0
2020-04-20 13:10:00,38.06,38.1,38.04,38.06,51801.0,34.7838,34.8204,34.7655,34.7838,51801.0
2020-04-20 13:15:00,38.05,38.07,38.03,38.05,43480.0,34.7747,34.7929,34.7564,34.7747,43480.0
2020-04-20 13:20:00,38.05,38.07,37.99,38.0,68646.0,34.7747,34.7929,34.7198,34.729,68646.0
2020-04-20 13:25:00,38.0,38.03,37.97,38.02,55988.0,34.729,34.7564,34.7016,34.7472,55988.0
2020-04-20 13:30:00,38.02,38.03,37.96,38.01,57339.0,34.7472,34.7564,34.6924,34.7381,57339.0
2020-04-20 13:35:00,38.01,38.06,37.99,38.05,64992.0,34.7381,34.7838,34.7198,34.7747,64992.0
2020-04-20 13:40:00,38.05,38.11,38.05,38.07,45521.0,34.7747,34.8295,34.7747,34.7929,45521.0
2020-04-20 13:45:00,38.07,38.14,38.04,38.09,103069.0,34.7929,34.8569,34.7655,34.8112,103069.0
2020-04-20 13:50:00,38.09,38.18,38.08,38.16,58804.0,34.8112,34.8935,34.8021,34.8752,58804.0
2020-04-20 13:55:00,38.17,38.17,38.11,38.15,69336.0,34.8843,34.8843,34.8295,34.8661,69336.0
2020-04-20 14:00:00,38.14,38.21,38.14,38.2,53504.0,34.8569,34.9209,34.8569,34.9118,53504.0
2020-04-20 14:05:00,38.2,38.2,38.16,38.2,64043.0,34.9118,34.9118,34.8752,34.9118,64043.0
2020-04-20 14:10:00,38.2,38.21,38.09,38.12,82554.0,34.9118,34.9209,34.8112,34.8386,82554.0
2020-04-20 14:15:00,38.13,38.15,38.1,38.12,57286.0,34.8478,34.8661,34.8204,34.8386,57286.0
2020-04-20 14:20:00,38.12,38.13,38.03,38.05,61563.0,34.8386,34.8478,34.7564,34.7747,61563.0
2020-04-20 14:25:00,38.05,38.05,37.91,37.91,105895.0,34.7747,34.7747,34.6467,34.6467,105895.0
2020-04-20 14:30:00,37.91,38.0,37.91,37.95,84439.0,34.6467,34.729,34.6467,34.6833,84439.0
2020-04-20 14:35:00,37.97,38.03,37.95,38.02,43915.0,34.7016,34.7564,34.6833,34.7472,43915.0
2020-04-20 14:40:00,38.02,38.03,37.96,38.0,66689.0,34.7472,34.7564,34.6924,34.729,66689.0
2020-04-20 14:45:00,38.0,38.01,37.94,38.0,64529.0,34.729,34.7381,34.6741,34.729,64529.0
2020-04-20 14:50:00,38.0,38.01,37.93,37.93,68482.0,34.729,34.7381,34.665,34.665,68482.0
2020-04-20 14:55:00,37.94,37.94,37.72,37.75,110819.0,34.6741,34.6741,34.4731,34.5005,110819.0
2020-04-20 15:00:00,37.76,37.89,37.75,37.85,96110.0,34.5096,34.6284,34.5005,34.5919,96110.0
2020-04-20 15:05:00,37.86,37.87,37.8,37.85,93866.0,34.601,34.6102,34.5462,34.5919,93866.0
2020-04-20 15:10:00,37.86,37.95,37.86,37.92,77196.0,34.601,34.6833,34.601,34.6559,77196.0
2020-04-20 15:15:00,37.91,37.99,37.89,37.91,101042.0,34.6467,34.7198,34.6284,34.6467,101042.0
2020-04-20 15:20:00,37.91,37.97,37.91,37.95,86963.0,34.6467,34.7016,34.6467,34.6833,86963.0
2020-04-20 15:25:00,37.95,37.96,37.81,37.87,90928.0,34.6833,34.6924,34.5553,34.6102,90928.0
2020-04-20 15:30:00,37.87,38.02,37.85,38.01,122413.0,34.6102,34.7472,34.5919,34.7381,122413.0
2020-04-20 15:35:00,38.01,38.02,37.93,37.93,148587.0,34.7381,34.7472,34.665,34.665,148587.0
2020-04-20 15:40:00,37.92,37.94,37.85,37.86,97898.0,34.6559,34.6741,34.5919,34.601,97898.0
2020-04-20 15:45:00,37.86,37.92,37.8,37.89,119043.0,34.601,34.6559,34.5462,34.6284,119043.0
2020-04-20 15:50:00,37.88,37.91,37.68,37.7,273999.0,34.6193,34.6467,34.4365,34.4548,273999.0
2020-04-20 15:55:00,37.71,37.73,37.61,37.64,516685.0,34.4639,34.4822,34.3725,34.4,516685.0
2020-04-21 09:30:00,37.39,38.12,37.39,37.83,364169.0,34.1715,34.8386,34.1715,34.5736,364169.0
2020-04-21 09:35:00,37.83,37.83,37.67,37.68,158779.0,34.5736,34.5736,34.4274,34.4365,158779.0
2020-04-21 09:40:00,37.68,37.83,37.67,37.72,126136.0,34.4365,34.5736,34.4274,34.4731,126136.0
2020-04-21 09:45:00,37.72,37.92,37.68,37.7,130197.0,34.4731,34.6559,34.4365,34.4548,130197.0
2020-04-21 09:50:00,37.69,37.8,37.67,37.77,135777.0,34.4457,34.5462,34.4274,34.5188,135777.0
2020-04-21 09:55:00,37.77,37.97,37.76,37.84,128743.0,34.5188,34.7016,34.5096,34.5827,128743.0
2020-04-21 10:00:00,37.85,37.87,37.66,37.87,149752.0,34.5919,34.6102,34.4182,34.6102,149752.0
2020-04-21 10:05:00,37.87,38.05,37.82,38.01,415575.0,34.6102,34.7747,34.5645,34.7381,415575.0
2020-04-21 10:10:00,38.02,38.21,38.02,38.19,184334.0,34.7472,34.9209,34.7472,34.9026,184334.0
2020-04-21 10:15:00,38.18,38.19,38.01,38.08,157569.0,34.8935,34.9026,34.7381,34.8021,157569.0
2020-04-21 10:20:00,38.1,38.23,38.05,38.19,134474.0,34.8204,34.9392,34.7747,34.9026,134474.0
2020-04-21 10:25:00,38.18,38.21,38.11,38.18,103578.0,34.8935,34.9209,34.8295,34.8935,103578.0
2020-04-21 10:30:00,38.19,38.2,38.03,38.09,105994.0,34.9026,34.9118,34.7564,34.8112,105994.0
2020-04-21 10:35:00,38.09,38.15,38.04,38.08,97489.0,34.8112,34.8661,34.7655,34.8021,97489.0
2020-04-21 10:40:00,38.08,38.18,38.02,38.13,119489.0,34.8021,34.8935,34.7472,34.8478,119489.0
2020-04-21 10:45:00,38.12,38.14,37.99,37.99,133643.0,34.8386,34.8569,34.7198,34.7198,133643.0
2020-04-21 10:50:00,37.99,38.01,37.79,37.86,433719.0,34.7198,34.7381,34.537,34.601,433719.0
2020-04-21 10:55:00,37.87,37.87,37.67,37.72,238535.0,34.6102,34.6102,34.4274,34.4731,238535.0
2020-04-21 11:00:00,37.72,37.72,37.45,37.46,263307.0,34.4731,34.4731,34.2263,34.2355,263307.0
2020-04-21 11:05:00,37.46,37.72,37.46,37.71,213785.0,34.2355,34.4731,34.2355,34.4639,213785.0
2020-04-21 11:10:00,37.7,37.77,37.65,37.66,178726.0,34.4548,34.5188,34.4091,34.4182,178726.0
2020-04-21 11:15:00,37.66,37.67,37.57,37.67,129477.0,34.4182,34.4274,34.336,34.4274,129477.0
2020-04-21 11:20:00,37.66,37.82,37.66,37.76,93482.0,34.4182,34.5645,34.4182,34.5096,93482.0
2020-04-21 11:25:00,37.76,37.82,37.7,37.74,104193.0,34.5096,34.5645,34.4548,34.4913,104193.0
2020-04-21 11:30:00,37.73,37.85,37.7,37.72,84341.0,34.4822,34.5919,34.4548,34.4731,84341.0
2020-04-21 11:35:00,37.72,37.72,37.54,37.55,82825.0,34.4731,34.4731,34.3086,34.3177,82825.0
2020-04-21 11:40:00,37.55,37.59,37.51,37.55,85068.0,34.3177,34.3543,34.2811,34.3177,85068.0
2020-04-21 11:45:00,37.56,37.67,37.51,37.67,142984.0,34.3268,34.4274,34.2811,34.4274,142984.0
2020-04-21 11:50:00,37.66,37.67,37.51,37.54,125725.0,34.4182,34.4274,34.2811,34.3086,125725.0
2020-04-21 11:55:00,37.53,37.61,37.5,37.52,47438.0,34.2994,34.3725,34.272,34.2903,47438.0
2020-04-21 12:00:00,37.52,37.53,37.3,37.34,201046.0,34.2903,34.2994,34.0892,34.1258,201046.0
2020-04-21 12:05:00,37.33,37.48,37.32,37.48,99334.0,34.1166,34.2537,34.1075,34.2537,99334.0
2020-04-21 12:10:00,37.49,37.5,37.42,37.43,80825.0,34.2629,34.272,34.1989,34.208,80825.0
2020-04-21 12:15:00,37.43,37.45,37.37,37.43,62129.0,34.208,34.2263,34.1532,34.208,62129.0
2020-04-21 12:20:00,37.44,37.44,37.34,37.34,65116.0,34.2172,34.2172,34.1258,34.1258,65116.0
2020-04-21 12:25:00,37.34,37.5,37.34,37.5,221461.0,34.1258,34.272,34.1258,34.272,221461.0
2020-04-21 12:30:00,37.51,37.57,37.47,37.56,170701.0,34.2811,34.336,34.2446,34.3268,170701.0
2020-04-21 12:35:00,37.56,37.58,37.5,37.53,88745.0,34.3268,34.3451,34.272,34.2994,88745.0
2020-04-21 12:40:00,37.53,37.56,37.47,37.52,105295.0,34.2994,34.3268,34.2446,34.2903,105295.0
2020-04-21 12:45:00,37.52,37.56,37.47,37.56,81025.0,34.2903,34.3268,34.2446,34.3268,81025.0
2020-04-21 12:50:00,37.55,37.66,37.53,37.63,98809.0,34.3177,34.4182,34.2994,34.3908,98809.0
2020-04-21 12:55:00,37.63,37.67,37.6,37.65,46578.0,34.3908,34.4274,34.3634,34.4091,46578.0
2020-04-21 13:00:00,37.66,37.7,37.64,37.69,62627.0,34.4182,34.4548,34.4,34.4457,62627.0
2020-04-21 13:05:00,37.68,37.69,37.6,37.63,99029.0,34.4365,34.4457,34.3634,34.3908,99029.0
2020-04-21 13:10:00,37.63,37.76,37.62,37.72,165760.0,34.3908,34.5096,34.3817,34.4731,165760.0
2020-04-21 13:15:00,37.72,37.74,37.67,37.7,43630.0,34.4731,34.4913,34.4274,34.4548,43630.0
2020-04-21 13:20:00,37.7,37.8,37.69,37.75,42436.0,34.4548,34.5462,34.4457,34.5005,42436.0
2020-04-21 13:25:00,37.75,37.8,37.74,37.78,42165.0,34.5005,34.5462,34.4913,34.5279,42165.0
2020-04-21 13:30:00,37.78,37.82,37.75,37.82,52394.0,34.5279,34.5645,34.5005,34.5645,52394.0
2020-04-21 13:35:00,37.82,37.84,37.79,37.81,86033.0,34.5645,34.5827,34.537,34.5553,86033.0
2020-04-21 13:40:00,37.81,37.82,37.71,37.82,54372.0,34.5553,34.5645,34.4639,34.5645,54372.0
2020-04-21 13:45:00,37.83,37.83,37.64,37.65,57544.0,34.5736,34.5736,34.4,34.4091,57544.0
2020-04-21 13:50:00,37.66,37.82,37.65,37.74,77224.0,34.4182,34.5645,34.4091,34.4913,77224.0
2020-04-21 13:55:00,37.74,37.75,37.65,37.68,43795.0,34.4913,34.5005,34.4091,34.4365,43795.0
2020-04-21 14:00:00,37.67,37.68,37.58,37.63,83284.0,34.4274,34.4365,34.3451,34.3908,83284.0
2020-04-21 14:05:00,37.62,37.69,37.59,37.66,55732.0,34.3817,34.4457,34.3543,34.4182,55732.0
2020-04-21 14:10:00,37.66,37.77,37.64,37.74,75411.0,34.4182,34.5188,34.4,34.4913,75411.0
2020-04-21 14:15:00,37.75,37.78,37.71,37.77,81366.0,34.5005,34.5279,34.4639,34.5188,81366.0
2020-04-21 14:20:00,37.77,37.94,37.75,37.9,97496.0,34.5188,34.6741,34.5005,34.6376,97496.0
2020-04-21 14:25:00,37.9,37.91,37.82,37.84,70260.0,34.6376,34.6467,34.5645,34.5827,70260.0
2020-04-21 14:30:00,37.85,37.87,37.78,37.79,81771.0,34.5919,34.6102,34.5279,34.537,81771.0
2020-04-21 14:35:00,37.78,37.81,37.65,37.72,94973.0,34.5279,34.5553,34.4091,34.4731,94973.0
2020-04-21 14:40:00,37.72,37.72,37.63,37.66,58218.0,34.4731,34.4731,34.3908,34.4182,58218.0
2020-04-21 14:45:00,37.66,37.67,37.58,37.59,62974.0,34.4182,34.4274,34.3451,34.3543,62974.0
2020-04-21 14:50:00,37.59,37.61,37.55,37.61,54899.0,34.3543,34.3725,34.3177,34.3725,54899.0
2020-04-21 14:55:00,37.61,37.61,37.52,37.55,83682.0,34.3725,34.3725,34.2903,34.3177,83682.0
2020-04-21 15:00:00,37.55,37.62,37.55,37.61,68634.0,34.3177,34.3817,34.3177,34.3725,68634.0
2020-04-21 15:05:00,37.61,37.61,37.46,37.53,132080.0,34.3725,34.3725,34.2355,34.2994,132080.0
2020-04-21 15:10:00,37.52,37.62,37.52,37.61,103639.0,34.2903,34.3817,34.2903,34.3725,103639.0
2020-04-21 15:15:00,37.62,37.74,37.6,37.74,71387.0,34.3817,34.4913,34.3634,34.4913,71387.0
2020-04-21 15:20:00,37.73,37.78,37.71,37.73,104916.0,34.4822,34.5279,34.4639,34.4822,104916.0
2020-04-21 15:25:00,37.73,37.8,37.71,37.77,94976.0,34.4822,34.5462,34.4639,34.5188,94976.0
2020-04-21 15:30:00,37.77,37.8,37.73,37.8,269099.0,34.5188,34.5462,34.4822,34.5462,269099.0
2020-04-21 15:35:00,37.8,37.93,37.78,37.83,138732.0,34.5462,34.665,34.5279,34.5736,138732.0
2020-04-21 15:40:00,37.83,37.85,37.75,37.77,138481.0,34.5736,34.5919,34.5005,34.5188,138481.0
2020-04-21 15:45:00,37.77,37.79,37.66,37.72,232378.0,34.5188,34.537,34.4182,34.4731,232378.0
2020-04-21 15:50:00,37.73,37.79,37.56,37.58,531251.0,34.4822,34.537,34.3268,34.3451,531251.0
2020-04-21 15:55:00,37.57,37.69,37.57,37.62,434741.0,34.336,34.4457,34.336,34.3817,434741.0
2020-04-22 09:30:00,38.14,38.32,37.94,38.04,239809.0,34.8569,35.0214,34.6741,34.7655,239809.0
2020-04-22 09:35:00,38.02,38.19,37.92,38.04,133185.0,34.7472,34.9026,34.6559,34.7655,133185.0
2020-04-22 09:40:00,38.03,38.16,38.03,38.09,117240.0,34.7564,34.8752,34.7564,34.8112,117240.0
2020-04-22 09:45:00,38.09,38.14,37.94,38.04,120104.0,34.8112,34.8569,34.6741,34.7655,120104.0
2020-04-22 09:50:00,38.04,38.18,38.04,38.18,135078.0,34.7655,34.8935,34.7655,34.8935,135078.0
2020-04-22 09:55:00,38.18,38.32,38.17,38.25,113108.0,34.8935,35.0214,34.8843,34.9574,113108.0
2020-04-22 10:00:00,38.26,38.31,38.17,38.19,163161.0,34.9666,35.0123,34.8843,34.9026,163161.0
2020-04-22 10:05:00,38.18,38.22,38.13,38.16,82982.0,34.8935,34.93,34.8478,34.8752,82982.0
2020-04-22 10:10:00,38.17,38.26,38.09,38.11,87866.0,34.8843,34.9666,34.8112,34.8295,87866.0
2020-04-22 10:15:00,38.11,38.15,38.07,38.11,152554.0,34.8295,34.8661,34.7929,34.8295,152554.0
2020-04-22 10:20:00,38.11,38.3,38.1,38.27,113142.0,34.8295,35.0031,34.8204,34.9757,113142.0
2020-04-22 10:25:00,38.27,38.4,38.26,38.33,95230.0,34.9757,35.0945,34.9666,35.0306,95230.0
2020-04-22 10:30:00,38.33,38.36,38.25,38.28,75032.0,35.0306,35.058,34.9574,34.9849,75032.0
2020-04-22 10:35:00,38.29,38.32,38.27,38.29,75961.0,34.994,35.0214,34.9757,34.994,75961.0
2020-04-22 10:40:00,38.3,38.36,38.26,38.29,68648.0,35.0031,35.058,34.9666,34.994,68648.0
2020-04-22 10:45:00,38.28,38.3,38.2,38.21,70709.0,34.9849,35.0031,34.9118,34.9209,70709.0
2020-04-22 10:50:00,38.22,38.28,38.21,38.26,75125.0,34.93,34.9849,34.9209,34.9666,75125.0
2020-04-22 10:55:00,38.26,38.29,38.14,38.16,80101.0,34.9666,34.994,34.8569,34.8752,80101.0
2020-04-22 11:00:00,38.17,38.24,38.15,38.2,73325.0,34.8843,34.9483,34.8661,34.9118,73325.0
2020-04-22 11:05:00,38.2,38.31,38.2,38.27,62943.0,34.9118,35.0123,34.9118,34.9757,62943.0
2020-04-22 11:10:00,38.28,38.32,38.26,38.29,66926.0,34.9849,35.0214,34.9666,34.994,66926.0
2020-04-22 11:15:00,38.29,38.31,38.19,38.2,144634.0,34.994,35.0123,34.9026,34.9118,144634.0
2020-04-22 11:20:00,38.2,38.29,38.16,38.29,83223.0,34.9118,34.994,34.8752,34.994,83223.0
2020-04-22 11:25:00,38.29,38.32,38.27,38.29,76929.0,34.994,35.0214,34.9757,34.994,76929.0
2020-04-22 11:30:00,38.28,38.35,38.28,38.29,73688.0,34.9849,35.0488,34.9849,34.994,73688.0
2020-04-22 11:35:00,38.28,38.28,38.2,38.22,80339.0,34.9849,34.9849,34.9118,34.93,80339.0
2020-04-22 11:40:00,38.21,38.27,38.17,38.26,100956.0,34.9209,34.9757,34.8843,34.9666,100956.0
2020-04-22 11:45:00,38.26,38.26,38.18,38.18,92365.0,34.9666,34.9666,34.8935,34.8935,92365.0
2020-04-22 11:50:00,38.19,38.26,38.19,38.23,73529.0,34.9026,34.9666,34.9026,34.9392,73529.0
2020-04-22 11:55:00,38.23,38.24,38.17,38.22,63605.0,34.9392,34.9483,34.8843,34.93,63605.0
2020-04-22 12:00:00,38.21,38.27,38.21,38.22,69136.0,34.9209,34.9757,34.9209,34.93,69136.0
2020-04-22 12:05:00,38.21,38.26,38.19,38.26,85518.0,34.9209,34.9666,34.9026,34.9666,85518.0
2020-04-22 12:10:00,38.26,38.28,38.23,38.27,82660.0,34.9666,34.9849,34.9392,34.9757,82660.0
2020-04-22 12:15:00,38.28,38.32,38.25,38.27,69023.0,34.9849,35.0214,34.9574,34.9757,69023.0
2020-04-22 12:20:00,38.27,38.36,38.24,38.32,119582.0,34.9757,35.058,34.9483,35.0214,119582.0
2020-04-22 12:25:00,38.31,38.34,38.29,38.33,79972.0,35.0123,35.0397,34.994,35.0306,79972.0
2020-04-22 12:30:00,38.32,38.35,38.26,38.3,41481.0,35.0214,35.0488,34.9666,35.0031,41481.0
2020-04-22 12:35:00,38.3,38.33,38.28,38.33,39507.0,35.0031,35.0306,34.9849,35.0306,39507.0
2020-04-22 12:40:00,38.33,38.36,38.31,38.32,74459.0,35.0306,35.058,35.0123,35.0214,74459.0
2020-04-22 12:45:00,38.32,38.36,38.27,38.29,102890.0,35.0214,35.058,34.9757,34.994,102890.0
2020-04-22 12:50:00,38.29,38.31,38.23,38.27,53503.0,34.994,35.0123,34.9392,34.9757,53503.0
2020-04-22 12:55:00,38.27,38.33,38.26,38.33,88787.0,34.9757,35.0306,34.9666,35.0306,88787.0
2020-04-22 13:00:00,38.33,38.34,38.24,38.26,54054.0,35.0306,35.0397,34.9483,34.9666,54054.0
2020-04-22 13:05:00,38.26,38.28,38.24,38.27,42747.0,34.9666,34.9849,34.9483,34.9757,42747.0
2020-04-22 13:10:00,38.27,38.31,38.26,38.3,47763.0,34.9757,35.0123,34.9666,35.0031,47763.0
2020-04-22 13:15:00,38.31,38.34,38.29,38.32,63456.0,35.0123,35.0397,34.994,35.0214,63456.0
2020-04-22 13:20:00,38.32,38.34,38.3,38.32,39927.0,35.0214,35.0397,35.0031,35.0214,39927.0
2020-04-22 13:25:00,38.32,38.34,38.3,38.34,48592.0,35.0214,35.0397,35.0031,35.0397,48592.0
2020-04-22 13:30:00,38.34,38.36,38.29,38.3,48306.0,35.0397,35.058,34.994,35.0031,48306.0
2020-04-22 13:35:00,38.29,38.33,38.26,38.27,34141.0,34.994,35.0306,34.9666,34.9757,34141.0
2020-04-22 13:40:00,38.26,38.31,38.25,38.31,42588.0,34.9666,35.0123,34.9574,35.0123,42588.0
2020-04-22 13:45:00,38.31,38.35,38.29,38.3,37105.0,35.0123,35.0488,34.994,35.0031,37105.0
2020-04-22 13:50:00,38.31,38.41,38.3,38.38,82282.0,35.0123,35.1037,35.0031,35.0763,82282.0
2020-04-22 13:55:00,38.38,38.39,38.34,38.36,140056.0,35.0763,35.0854,35.0397,35.058,140056.0
2020-04-22 14:00:00,38.36,38.42,38.33,38.39,138408.0,35.058,35.1128,35.0306,35.0854,138408.0
2020-04-22 14:05:00,38.38,38.41,38.34,38.4,46165.0,35.0763,35.1037,35.0397,35.0945,46165.0
2020-04-22 14:10:00,38.4,38.4,38.34,38.39,170123.0,35.0945,35.0945,35.0397,35.0854,170123.0
2020-04-22 14:15:00,38.39,38.39,38.33,38.37,39346.0,35.0854,35.0854,35.0306,35.0671,39346.0
2020-04-22 14:20:00,38.37,38.41,38.35,38.39,87479.0,35.0671,35.1037,35.0488,35.0854,87479.0
2020-04-22 14:25:00,38.4,38.4,38.31,38.32,49457.0,35.0945,35.0945,35.0123,35.0214,49457.0
2020-04-22 14:30:00,38.32,38.41,38.31,38.4,54001.0,35.0214,35.1037,35.0123,35.0945,54001.0
2020-04-22 14:35:00,38.4,38.4,38.36,38.38,48879.0,35.0945,35.0945,35.058,35.0763,48879.0
2020-04-22 14:40:00,38.38,38.41,38.38,38.4,43938.0,35.0763,35.1037,35.0763,35.0945,43938.0
2020-04-22 14:45:00,38.4,38.4,38.36,38.39,55006.0,35.0945,35.0945,35.058,35.0854,55006.0
2020-04-22 14:50:00,38.39,38.41,38.33,38.36,61512.0,35.0854,35.1037,35.0306,35.058,61512.0
2020-04-22 14:55:00,38.35,38.39,38.35,38.39,66823.0,35.0488,35.0854,35.0488,35.0854,66823.0
2020-04-22 15:00:00,38.39,38.4,38.32,38.4,96060.0,35.0854,35.0945,35.0214,35.0945,96060.0
2020-04-22 15:05:00,38.4,38.4,38.34,38.38,80146.0,35.0945,35.0945,35.0397,35.0763,80146.0
2020-04-22 15:10:00,38.39,38.43,38.35,38.42,140670.0,35.0854,35.122,35.0488,35.1128,140670.0
2020-04-22 15:15:00,38.42,38.47,38.42,38.47,93743.0,35.1128,35.1585,35.1128,35.1585,93743.0
2020-04-22 15:20:00,38.47,38.48,38.43,38.44,140333.0,35.1585,35.1677,35.122,35.1311,140333.0
2020-04-22 15:25:00,38.45,38.46,38.39,38.4,142283.0,35.1402,35.1494,35.0854,35.0945,142283.0
2020-04-22 15:30:00,38.4,38.42,38.35,38.38,88548.0,35.0945,35.1128,35.0488,35.0763,88548.0
2020-04-22 15:35:00,38.38,38.41,38.36,38.41,94733.0,35.0763,35.1037,35.058,35.1037,94733.0
2020-04-22 15:40:00,38.4,38.41,38.36,38.4,107598.0,35.0945,35.1037,35.058,35.0945,107598.0
2020-04-22 15:45:00,38.4,38.4,38.32,38.35,228291.0,35.0945,35.0945,35.0214,35.0488,228291.0
2020-04-22 15:50:00,38.35,38.42,38.33,38.36,454900.0,35.0488,35.1128,35.0306,35.058,454900.0
2020-04-22 15:55:00,38.36,38.36,38.21,38.24,596386.0,35.058,35.058,34.9209,34.9483,596386.0
2020-04-23 09:30:00,38.58,38.68,38.44,38.64,261776.0,35.259,35.3504,35.1311,35.3139,261776.0
2020-04-23 09:35:00,38.64,38.73,38.62,38.71,124010.0,35.3139,35.3961,35.2956,35.3779,124010.0
2020-04-23 09:40:00,38.7,38.82,38.68,38.8,98682.0,35.3687,35.4784,35.3504,35.4601,98682.0
2020-04-23 09:45:00,38.8,38.82,38.56,38.59,102335.0,35.4601,35.4784,35.2408,35.2682,102335.0
2020-04-23 09:50:00,38.6,38.6,38.44,38.45,87958.0,35.2773,35.2773,35.1311,35.1402,87958.0
2020-04-23 09:55:00,38.44,38.52,38.4,38.51,53802.0,35.1311,35.2042,35.0945,35.1951,53802.0
2020-04-23 10:00:00,38.52,38.63,38.52,38.61,149633.0,35.2042,35.3047,35.2042,35.2865,149633.0
2020-04-23 10:05:00,38.61,38.75,38.59,38.75,141574.0,35.2865,35.4144,35.2682,35.4144,141574.0
2020-04-23 10:10:00,38.75,38.77,38.64,38.67,103251.0,35.4144,35.4327,35.3139,35.3413,103251.0
2020-04-23 10:15:00,38.67,38.69,38.6,38.68,69422.0,35.3413,35.3596,35.2773,35.3504,69422.0
2020-04-23 10:20:00,38.67,38.8,38.67,38.73,69814.0,35.3413,35.4601,35.3413,35.3961,69814.0
2020-04-23 10:25:00,38.74,38.77,38.68,38.73,128490.0,35.4053,35.4327,35.3504,35.3961,128490.0
2020-04-23 10:30:00,38.74,38.78,38.73,38.77,79373.0,35.4053,35.4418,35.3961,35.4327,79373.0
2020-04-23 10:35:00,38.77,38.84,38.76,38.82,80462.0,35.4327,35.4967,35.4235,35.4784,80462.0
2020-04-23 10:40:00,38.82,38.83,38.78,38.8,113283.0,35.4784,35.4875,35.4418,35.4601,113283.0
2020-04-23 10:45:00,38.8,38.81,38.75,38.76,73088.0,35.4601,35.4692,35.4144,35.4235,73088.0
2020-04-23 10:50:00,38.76,38.78,38.73,38.74,44403.0,35.4235,35.4418,35.3961,35.4053,44403.0
2020-04-23 10:55:00,38.74,38.8,38.73,38.74,68343.0,35.4053,35.4601,35.3961,35.4053,68343.0
2020-04-23 11:00:00,38.75,38.77,38.69,38.7,72916.0,35.4144,35.4327,35.3596,35.3687,72916.0
2020-04-23 11:05:00,38.69,38.71,38.66,38.7,109108.0,35.3596,35.3779,35.3322,35.3687,109108.0
2020-04-23 11:10:00,38.69,38.72,38.68,38.71,43492.0,35.3596,35.387,35.3504,35.3779,43492.0
2020-04-23 11:15:00,38.71,38.73,38.68,38.7,48982.0,35.3779,35.3961,35.3504,35.3687,48982.0
2020-04-23 11:20:00,38.69,38.72,38.69,38.7,71368.0,35.3596,35.387,35.3596,35.3687,71368.0
2020-04-23 11:25:00,38.69,38.71,38.67,38.69,37209.0,35.3596,35.3779,35.3413,35.3596,37209.0
2020-04-23 11:30:00,38.69,38.7,38.61,38.61,63195.0,35.3596,35.3687,35.2865,35.2865,63195.0
2020-04-23 11:35:00,38.61,38.62,38.51,38.52,142685.0,35.2865,35.2956,35.1951,35.2042,142685.0
2020-04-23 11:40:00,38.52,38.52,38.48,38.51,88863.0,35.2042,35.2042,35.1677,35.1951,88863.0
2020-04-23 11:45:00,38.51,38.52,38.45,38.47,55347.0,35.1951,35.2042,35.1402,35.1585,55347.0
2020-04-23 11:50:00,38.47,38.51,38.46,38.49,44905.0,35.1585,35.1951,35.1494,35.1768,44905.0
2020-04-23 11:55:00,38.49,38.54,38.49,38.52,50180.0,35.1768,35.2225,35.1768,35.2042,50180.0
2020-04-23 12:00:00,38.53,38.58,38.5,38.5,56042.0,35.2133,35.259,35.1859,35.1859,56042.0
2020-04-23 12:05:00,38.51,38.58,38.49,38.58,33449.0,35.1951,35.259,35.1768,35.259,33449.0
2020-04-23 12:10:00,38.58,38.58,38.47,38.49,123687.0,35.259,35.259,35.1585,35.1768,123687.0
2020-04-23 12:15:00,38.49,38.55,38.48,38.49,112900.0,35.1768,35.2316,35.1677,35.1768,112900.0
2020-04-23 12:20:00,38.49,38.5,38.4,38.48,208707.0,35.1768,35.1859,35.0945,35.1677,208707.0
2020-04-23 12:25:00,38.48,38.48,38.37,38.42,167906.0,35.1677,35.1677,35.0671,35.1128,167906.0
2020-04-23 12:30:00,38.42,38.46,38.33,38.38,228725.0,35.1128,35.1494,35.0306,35.0763,228725.0
2020-04-23 12:35:00,38.39,38.42,38.36,38.39,90328.0,35.0854,35.1128,35.058,35.0854,90328.0
2020-04-23 12:40:00,38.39,38.39,38.09,38.13,236330.0,35.0854,35.0854,34.8112,34.8478,236330.0
2020-04-23 12:45:00,38.12,38.25,37.87,38.14,249837.0,34.8386,34.9574,34.6102,34.8569,249837.0
2020-04-23 12:50:00,38.14,38.15,37.98,38.14,104076.0,34.8569,34.8661,34.7107,34.8569,104076.0
2020-04-23 12:55:00,38.12,38.21,38.12,38.16,111944.0,34.8386,34.9209,34.8386,34.8752,111944.0
2020-04-23 13:00:00,38.16,38.27,38.15,38.23,130802.0,34.8752,34.9757,34.8661,34.9392,130802.0
2020-04-23 13:05:00,38.23,38.24,38.18,38.24,80414.0,34.9392,34.9483,34.8935,34.9483,80414.0
2020-04-23 13:10:00,38.25,38.26,38.17,38.2,174256.0,34.9574,34.9666,34.8843,34.9118,174256.0
2020-04-23 13:15:00,38.2,38.23,38.07,38.09,323020.0,34.9118,34.9392,34.7929,34.8112,323020.0
2020-04-23 13:20:00,38.08,38.09,37.89,37.94,75402.0,34.8021,34.8112,34.6284,34.6741,75402.0
2020-04-23 13:25:00,37.93,37.97,37.88,37.97,45874.0,34.665,34.7016,34.6193,34.7016,45874.0
2020-04-23 13:30:00,37.95,37.99,37.95,37.99,45037.0,34.6833,34.7198,34.6833,34.7198,45037.0
2020-04-23 13:35:00,37.99,38.05,37.96,37.97,43310.0,34.7198,34.7747,34.6924,34.7016,43310.0
2020-04-23 13:40:00,37.97,37.98,37.85,37.85,171692.0,34.7016,34.7107,34.5919,34.5919,171692.0
2020-04-23 13:45:00,37.86,37.9,37.76,37.78,126066.0,34.601,34.6376,34.5096,34.5279,126066.0
2020-04-23 13:50:00,37.79,37.83,37.67,37.7,100809.0,34.537,34.5736,34.4274,34.4548,100809.0
2020-04-23 13:55:00,37.69,37.81,37.66,37.8,117855.0,34.4457,34.5553,34.4182,34.5462,117855.0
2020-04-23 14:00:00,37.8,37.88,37.77,37.86,86920.0,34.5462,34.6193,34.5188,34.601,86920.0
2020-04-23 14:05:00,37.85,37.85,37.72,37.74,191636.0,34.5919,34.5919,34.4731,34.4913,191636.0
2020-04-23 14:10:00,37.73,37.84,37.69,37.83,78035.0,34.4822,34.5827,34.4457,34.5736,78035.0
2020-04-23 14:15:00,37.83,37.95,37.83,37.93,43090.0,34.5736,34.6833,34.5736,34.665,43090.0
2020-04-23 14:20:00,37.93,37.96,37.88,37.89,127208.0,34.665,34.6924,34.6193,34.6284,127208.0
2020-04-23 14:25:00,37.89,37.99,37.83,37.84,155007.0,34.6284,34.7198,34.5736,34.5827,155007.0
2020-04-23 14:30:00,37.84,37.92,37.81,37.83,117464.0,34.5827,34.6559,34.5553,34.5736,117464.0
2020-04-23 14:35:00,37.83,37.85,37.78,37.83,78276.0,34.5736,34.5919,34.5279,34.5736,78276.0
2020-04-23 14:40:00,37.84,37.91,37.84,37.88,91134.0,34.5827,34.6467,34.5827,34.6193,91134.0
2020-04-23 14:45:00,37.89,37.93,37.81,37.87,230994.0,34.6284,34.665,34.5553,34.6102,230994.0
2020-04-23 14:50:00,37.88,37.96,37.87,37.94,128215.0,34.6193,34.6924,34.6102,34.6741,128215.0
2020-04-23 14:55:00,37.95,38.0,37.87,37.88,124720.0,34.6833,34.729,34.6102,34.6193,124720.0
2020-04-23 15:00:00,37.88,37.96,37.85,37.93,125532.0,34.6193,34.6924,34.5919,34.665,125532.0
2020-04-23 15:05:00,37.94,37.96,37.9,37.94,76780.0,34.6741,34.6924,34.6376,34.6741,76780.0
2020-04-23 15:10:00,37.94,37.94,37.75,37.8,92756.0,34.6741,34.6741,34.5005,34.5462,92756.0
2020-04-23 15:15:00,37.79,37.81,37.72,37.73,90442.0,34.537,34.5553,34.4731,34.4822,90442.0
2020-04-23 15:20:00,37.73,37.81,37.69,37.79,93327.0,34.4822,34.5553,34.4457,34.537,93327.0
2020-04-23 15:25:00,37.8,37.86,37.78,37.83,73331.0,34.5462,34.601,34.5279,34.5736,73331.0
2020-04-23 15:30:00,37.83,37.86,37.76,37.84,173562.0,34.5736,34.601,34.5096,34.5827,173562.0
2020-04-23 15:35:00,37.84,37.9,37.8,37.89,128875.0,34.5827,34.6376,34.5462,34.6284,128875.0
2020-04-23 15:40:00,37.89,37.98,37.83,37.84,120821.0,34.6284,34.7107,34.5736,34.5827,120821.0
2020-04-23 15:45:00,37.84,38.0,37.83,38.0,249728.0,34.5827,34.729,34.5736,34.729,249728.0
2020-04-23 15:50:00,37.99,38.0,37.67,37.88,876128.0,34.7198,34.729,34.4274,34.6193,876128.0
2020-04-23 15:55:00,37.88,38.0,37.84,37.92,793906.0,34.6193,34.729,34.5827,34.6559,793906.0
2020-04-24 09:30:00,38.85,39.08,38.46,39.08,721870.0,35.5058,35.716,35.1494,35.716,721870.0
2020-04-24 09:35:00,39.07,39.11,38.54,38.62,183075.0,35.7069,35.7434,35.2225,35.2956,183075.0
2020-04-24 09:40:00,38.61,38.62,38.52,38.55,98875.0,35.2865,35.2956,35.2042,35.2316,98875.0
2020-04-24 09:45:00,38.57,38.58,38.37,38.45,109879.0,35.2499,35.259,35.0671,35.1402,109879.0
2020-04-24 09:50:00,38.45,38.61,38.44,38.49,93981.0,35.1402,35.2865,35.1311,35.1768,93981.0
2020-04-24 09:55:00,38.49,38.51,38.38,38.38,89000.0,35.1768,35.1951,35.0763,35.0763,89000.0
2020-04-24 10:00:00,38.38,38.42,38.27,38.32,103055.0,35.0763,35.1128,34.9757,35.0214,103055.0
2020-04-24 10:05:00,38.33,38.6,38.32,38.6,136608.0,35.0306,35.2773,35.0214,35.2773,136608.0
2020-04-24 10:10:00,38.59,38.76,38.58,38.59,340514.0,35.2682,35.4235,35.259,35.2682,340514.0
2020-04-24 10:15:00,38.59,38.8,38.59,38.77,165727.0,35.2682,35.4601,35.2682,35.4327,165727.0
2020-04-24 10:20:00,38.76,38.78,38.69,38.74,121728.0,35.4235,35.4418,35.3596,35.4053,121728.0
2020-04-24 10:25:00,38.75,38.92,38.74,38.86,270313.0,35.4144,35.5698,35.4053,35.5149,270313.0
2020-04-24 10:30:00,38.85,38.97,38.77,38.95,176516.0,35.5058,35.6155,35.4327,35.5972,176516.0
2020-04-24 10:35:00,38.94,39.0,38.92,38.98,95043.0,35.5881,35.6429,35.5698,35.6246,95043.0
2020-04-24 10:40:00,38.99,39.01,38.9,38.96,106522.0,35.6338,35.652,35.5515,35.6063,106522.0
2020-04-24 10:45:00,38.96,39.01,38.87,38.9,135802.0,35.6063,35.652,35.5241,35.5515,135802.0
2020-04-24 10:50:00,38.9,38.97,38.85,38.88,73006.0,35.5515,35.6155,35.5058,35.5332,73006.0
2020-04-24 10:55:00,38.87,38.87,38.77,38.83,59674.0,35.5241,35.5241,35.4327,35.4875,59674.0
2020-04-24 11:00:00,38.81,38.9,38.79,38.9,151868.0,35.4692,35.5515,35.451,35.5515,151868.0
2020-04-24 11:05:00,38.9,38.95,38.83,38.95,334095.0,35.5515,35.5972,35.4875,35.5972,334095.0
2020-04-24 11:10:00,38.95,38.98,38.83,38.91,221401.0,35.5972,35.6246,35.4875,35.5606,221401.0
2020-04-24 11:15:00,38.91,39.15,38.91,39.09,355867.0,35.5606,35.78,35.5606,35.7251,355867.0
2020-04-24 11:20:00,39.1,39.1,39.01,39.09,227314.0,35.7343,35.7343,35.652,35.7251,227314.0
2020-04-24 11:25:00,39.09,39.19,39.06,39.09,287661.0,35.7251,35.8165,35.6977,35.7251,287661.0
2020-04-24 11:30:00,39.1,39.14,38.81,38.87,298304.0,35.7343,35.7708,35.4692,35.5241,298304.0
2020-04-24 11:35:00,38.87,38.92,38.68,38.8,88154.0,35.5241,35.5698,35.3504,35.4601,88154.0
2020-04-24 11:40:00,38.8,38.8,38.69,38.76,80761.0,35.4601,35.4601,35.3596,35.4235,80761.0
2020-04-24 11:45:00,38.76,38.83,38.73,38.8,65360.0,35.4235,35.4875,35.3961,35.4601,65360.0
2020-04-24 11:50:00,38.81,38.84,38.74,38.77,45864.0,35.4692,35.4967,35.4053,35.4327,45864.0
2020-04-24 11:55:00,38.76,38.8,38.73,38.76,40068.0,35.4235,35.4601,35.3961,35.4235,40068.0
2020-04-24 12:00:00,38.76,38.77,38.67,38.76,74465.0,35.4235,35.4327,35.3413,35.4235,74465.0
2020-04-24 12:05:00,38.76,38.85,38.74,38.84,78820.0,35.4235,35.5058,35.4053,35.4967,78820.0
2020-04-24 12:10:00,38.84,39.02,38.83,39.01,220370.0,35.4967,35.6612,35.4875,35.652,220370.0
2020-04-24 12:15:00,39.0,39.11,38.96,39.09,218363.0,35.6429,35.7434,35.6063,35.7251,218363.0
2020-04-24 12:20:00,39.08,39.1,38.95,38.99,98090.0,35.716,35.7343,35.5972,35.6338,98090.0
2020-04-24 12:25:00,39.0,39.08,38.96,39.06,95940.0,35.6429,35.716,35.6063,35.6977,95940.0
2020-04-24 12:30:00,39.07,39.09,39.02,39.03,47429.0,35.7069,35.7251,35.6612,35.6703,47429.0
2020-04-24 12:35:00,39.02,39.15,39.01,39.13,268260.0,35.6612,35.78,35.652,35.7617,268260.0
2020-04-24 12:40:00,39.13,39.25,39.07,39.13,315071.0,35.7617,35.8714,35.7069,35.7617,315071.0
2020-04-24 12:45:00,39.13,39.18,38.95,39.02,514587.0,35.7617,35.8074,35.5972,35.6612,514587.0
2020-04-24 12:50:00,39.02,39.08,38.97,39.06,94041.0,35.6612,35.716,35.6155,35.6977,94041.0
2020-04-24 12:55:00,39.06,39.21,39.02,39.16,503245.0,35.6977,35.8348,35.6612,35.7891,503245.0
2020-04-24 13:00:00,39.16,39.2,39.0,39.03,181076.0,35.7891,35.8257,35.6429,35.6703,181076.0
2020-04-24 13:05:00,39.04,39.07,39.0,39.04,66420.0,35.6794,35.7069,35.6429,35.6794,66420.0
2020-04-24 13:10:00,39.04,39.13,38.99,39.1,370122.0,35.6794,35.7617,35.6338,35.7343,370122.0
2020-04-24 13:15:00,39.11,39.11,38.98,39.03,78516.0,35.7434,35.7434,35.6246,35.6703,78516.0
2020-04-24 13:20:00,39.02,39.05,38.98,39.04,63125.0,35.6612,35.6886,35.6246,35.6794,63125.0
2020-04-24 13:25:00,39.03,39.16,39.02,39.15,108074.0,35.6703,35.7891,35.6612,35.78,108074.0
2020-04-24 13:30:00,39.16,39.16,39.07,39.09,94620.0,35.7891,35.7891,35.7069,35.7251,94620.0
2020-04-24 13:35:00,39.09,39.2,39.06,39.13,218175.0,35.7251,35.8257,35.6977,35.7617,218175.0
2020-04-24 13:40:00,39.13,39.19,39.1,39.12,106141.0,35.7617,35.8165,35.7343,35.7526,106141.0
2020-04-24 13:45:00,39.12,39.14,39.08,39.09,46125.0,35.7526,35.7708,35.716,35.7251,46125.0
2020-04-24 13:50:00,39.09,39.15,39.09,39.13,54210.0,35.7251,35.78,35.7251,35.7617,54210.0
2020-04-24 13:55:00,39.13,39.19,39.1,39.19,86266.0,35.7617,35.8165,35.7343,35.8165,86266.0
2020-04-24 14:00:00,39.19,39.23,39.15,39.16,243204.0,35.8165,35.8531,35.78,35.7891,243204.0
2020-04-24 14:05:00,39.16,39.21,39.12,39.14,76599.0,35.7891,35.8348,35.7526,35.7708,76599.0
2020-04-24 14:10:00,39.14,39.29,39.12,39.19,311542.0,35.7708,35.9079,35.7526,35.8165,311542.0
2020-04-24 14:15:00,39.19,39.25,39.18,39.2,97920.0,35.8165,35.8714,35.8074,35.8257,97920.0
2020-04-24 14:20:00,39.2,39.34,39.2,39.31,377359.0,35.8257,35.9536,35.8257,35.9262,377359.0
2020-04-24 14:25:00,39.3,39.35,39.27,39.34,231383.0,35.9171,35.9628,35.8896,35.9536,231383.0
2020-04-24 14:30:00,39.34,39.37,39.32,39.33,123766.0,35.9536,35.981,35.9353,35.9445,123766.0
2020-04-24 14:35:00,39.33,39.41,39.23,39.26,162286.0,35.9445,36.0176,35.8531,35.8805,162286.0
2020-04-24 14:40:00,39.26,39.39,39.25,39.38,145081.0,35.8805,35.9993,35.8714,35.9902,145081.0
2020-04-24 14:45:00,39.38,39.48,39.37,39.47,99744.0,35.9902,36.0816,35.981,36.0724,99744.0
2020-04-24 14:50:00,39.47,39.53,39.33,39.36,241517.0,36.0724,36.1273,35.9445,35.9719,241517.0
2020-04-24 14:55:00,39.37,39.43,39.35,39.39,270970.0,35.981,36.0359,35.9628,35.9993,270970.0
2020-04-24 15:00:00,39.38,39.41,39.28,39.3,142353.0,35.9902,36.0176,35.8988,35.9171,142353.0
2020-04-24 15:05:00,39.3,39.38,39.27,39.37,178919.0,35.9171,35.9902,35.8896,35.981,178919.0
2020-04-24 15:10:00,39.37,39.38,39.28,39.3,103360.0,35.981,35.9902,35.8988,35.9171,103360.0
2020-04-24 15:15:00,39.31,39.36,39.26,39.33,200525.0,35.9262,35.9719,35.8805,35.9445,200525.0
2020-04-24 15:20:00,39.33,39.4,39.27,39.33,200998.0,35.9445,36.0085,35.8896,35.9445,200998.0
2020-04-24 15:25:00,39.33,39.33,39.26,39.3,144500.0,35.9445,35.9445,35.8805,35.9171,144500.0
2020-04-24 15:30:00,39.3,39.34,39.27,39.31,165379.0,35.9171,35.9536,35.8896,35.9262,165379.0
2020-04-24 15:35:00,39.32,39.37,39.29,39.32,186979.0,35.9353,35.981,35.9079,35.9353,186979.0
2020-04-24 15:40:00,39.32,39.4,39.32,39.39,163578.0,35.9353,36.0085,35.9353,35.9993,163578.0
2020-04-24 15:45:00,39.39,39.49,39.37,39.41,158138.0,35.9993,36.0907,35.981,36.0176,158138.0
2020-04-24 15:50:00,39.41,39.45,39.28,39.36,457404.0,36.0176,36.0542,35.8988,35.9719,457404.0
2020-04-24 15:55:00,39.35,39.38,39.27,39.34,659714.0,35.9628,35.9902,35.8896,35.9536,659714.0
2020-04-27 09:30:00,40.0,40.07,39.81,40.04,351204.0,36.5568,36.6208,36.3832,36.5934,351204.0
2020-04-27 09:35:00,40.04,40.07,39.87,39.99,156594.0,36.5934,36.6208,36.438,36.5477,156594.0
2020-04-27 09:40:00,39.99,40.28,39.88,40.16,337669.0,36.5477,36.8127,36.4471,36.703,337669.0
2020-04-27 09:45:00,40.16,40.36,40.14,40.21,138605.0,36.703,36.8858,36.6848,36.7487,138605.0
2020-04-27 09:50:00,40.21,40.31,40.15,40.22,155459.0,36.7487,36.8401,36.6939,36.7579,155459.0
2020-04-27 09:55:00,40.21,40.26,40.06,40.11,205700.0,36.7487,36.7944,36.6116,36.6573,205700.0
2020-04-27 10:00:00,40.11,40.16,40.04,40.08,176796.0,36.6573,36.703,36.5934,36.6299,176796.0
2020-04-27 10:05:00,40.09,40.2,40.04,40.12,229907.0,36.6391,36.7396,36.5934,36.6665,229907.0
2020-04-27 10:10:00,40.11,40.12,40.02,40.05,223966.0,36.6573,36.6665,36.5751,36.6025,223966.0
2020-04-27 10:15:00,40.05,40.11,39.97,40.0,192025.0,36.6025,36.6573,36.5294,36.5568,192025.0
2020-04-27 10:20:00,40.0,40.02,39.89,39.91,131978.0,36.5568,36.5751,36.4563,36.4746,131978.0
2020-04-27 10:25:00,39.9,39.96,39.8,39.84,134583.0,36.4654,36.5203,36.374,36.4106,134583.0
2020-04-27 10:30:00,39.86,39.87,39.73,39.78,137206.0,36.4289,36.438,36.3101,36.3557,137206.0
2020-04-27 10:35:00,39.77,39.83,39.71,39.83,145123.0,36.3466,36.4014,36.2918,36.4014,145123.0
2020-04-27 10:40:00,39.83,40.02,39.81,40.01,127061.0,36.4014,36.5751,36.3832,36.5659,127061.0
2020-04-27 10:45:00,40.01,40.02,39.88,40.02,89044.0,36.5659,36.5751,36.4471,36.5751,89044.0
2020-04-27 10:50:00,40.02,40.08,40.0,40.02,85730.0,36.5751,36.6299,36.5568,36.5751,85730.0
2020-04-27 10:55:00,40.01,40.01,39.8,39.81,77088.0,36.5659,36.5659,36.374,36.3832,77088.0
2020-04-27 11:00:00,39.82,39.95,39.81,39.94,102760.0,36.3923,36.5111,36.3832,36.502,102760.0
2020-04-27 11:05:00,39.95,39.95,39.8,39.84,157773.0,36.5111,36.5111,36.374,36.4106,157773.0
2020-04-27 11:10:00,39.85,39.94,39.82,39.88,142462.0,36.4197,36.502,36.3923,36.4471,142462.0
2020-04-27 11:15:00,39.89,40.01,39.87,40.01,114764.0,36.4563,36.5659,36.438,36.5659,114764.0
2020-04-27 11:20:00,40.01,40.01,39.96,39.98,90448.0,36.5659,36.5659,36.5203,36.5385,90448.0
2020-04-27 11:25:00,39.98,40.01,39.95,39.98,93690.0,36.5385,36.5659,36.5111,36.5385,93690.0
2020-04-27 11:30:00,39.98,40.03,39.94,40.01,81752.0,36.5385,36.5842,36.502,36.5659,81752.0
2020-04-27 11:35:00,40.0,40.0,39.9,39.99,79889.0,36.5568,36.5568,36.4654,36.5477,79889.0
2020-04-27 11:40:00,39.98,40.02,39.96,40.01,94547.0,36.5385,36.5751,36.5203,36.5659,94547.0
2020-04-27 11:45:00,40.0,40.01,39.94,39.98,126189.0,36.5568,36.5659,36.502,36.5385,126189.0
2020-04-27 11:50:00,39.98,40.01,39.94,39.99,61031.0,36.5385,36.5659,36.502,36.5477,61031.0
2020-04-27 11:55:00,39.99,40.01,39.96,40.0,62383.0,36.5477,36.5659,36.5203,36.5568,62383.0
2020-04-27 12:00:00,40.0,40.02,39.88,39.9,83977.0,36.5568,36.5751,36.4471,36.4654,83977.0
2020-04-27 12:05:00,39.9,39.94,39.88,39.91,77818.0,36.4654,36.502,36.4471,36.4746,77818.0
2020-04-27 12:10:00,39.91,39.93,39.85,39.91,58580.0,36.4746,36.4928,36.4197,36.4746,58580.0
2020-04-27 12:15:00,39.93,39.96,39.9,39.96,41677.0,36.4928,36.5203,36.4654,36.5203,41677.0
2020-04-27 12:20:00,39.95,39.95,39.89,39.91,38229.0,36.5111,36.5111,36.4563,36.4746,38229.0
2020-04-27 12:25:00,39.92,39.94,39.88,39.91,42737.0,36.4837,36.502,36.4471,36.4746,42737.0
2020-04-27 12:30:00,39.91,39.98,39.91,39.97,32194.0,36.4746,36.5385,36.4746,36.5294,32194.0
2020-04-27 12:35:00,39.98,39.99,39.91,39.93,42483.0,36.5385,36.5477,36.4746,36.4928,42483.0
2020-04-27 12:40:00,39.93,39.96,39.92,39.94,68030.0,36.4928,36.5203,36.4837,36.502,68030.0
2020-04-27 12:45:00,39.94,39.96,39.91,39.96,38698.0,36.502,36.5203,36.4746,36.5203,38698.0
2020-04-27 12:50:00,39.96,39.98,39.95,39.98,45938.0,36.5203,36.5385,36.5111,36.5385,45938.0
2020-04-27 12:55:00,39.98,39.99,39.94,39.96,49262.0,36.5385,36.5477,36.502,36.5203,49262.0
2020-04-27 13:00:00,39.96,39.96,39.87,39.9,115550.0,36.5203,36.5203,36.438,36.4654,115550.0
2020-04-27 13:05:00,39.89,40.0,39.89,39.96,56464.0,36.4563,36.5568,36.4563,36.5203,56464.0
2020-04-27 13:10:00,39.96,39.99,39.92,39.94,77333.0,36.5203,36.5477,36.4837,36.502,77333.0
2020-04-27 13:15:00,39.93,39.95,39.84,39.86,65652.0,36.4928,36.5111,36.4106,36.4289,65652.0
2020-04-27 13:20:00,39.85,39.86,39.75,39.77,60918.0,36.4197,36.4289,36.3283,36.3466,60918.0
2020-04-27 13:25:00,39.77,39.84,39.76,39.81,61699.0,36.3466,36.4106,36.3375,36.3832,61699.0
2020-04-27 13:30:00,39.81,39.83,39.79,39.8,69687.0,36.3832,36.4014,36.3649,36.374,69687.0
2020-04-27 13:35:00,39.81,39.87,39.78,39.87,114105.0,36.3832,36.438,36.3557,36.438,114105.0
2020-04-27 13:40:00,39.87,39.89,39.75,39.75,74590.0,36.438,36.4563,36.3283,36.3283,74590.0
2020-04-27 13:45:00,39.75,39.77,39.71,39.74,50042.0,36.3283,36.3466,36.2918,36.3192,50042.0
2020-04-27 13:50:00,39.74,39.79,39.73,39.76,54438.0,36.3192,36.3649,36.3101,36.3375,54438.0
2020-04-27 13:55:00,39.77,39.86,39.76,39.79,205927.0,36.3466,36.4289,36.3375,36.3649,205927.0
2020-04-27 14:00:00,39.8,39.83,39.77,39.8,81963.0,36.374,36.4014,36.3466,36.374,81963.0
2020-04-27 14:05:00,39.79,39.8,39.72,39.8,67214.0,36.3649,36.374,36.3009,36.374,67214.0
2020-04-27 14:10:00,39.79,39.82,39.78,39.78,70762.0,36.3649,36.3923,36.3557,36.3557,70762.0
2020-04-27 14:15:00,39.79,39.81,39.75,39.79,58596.0,36.3649,36.3832,36.3283,36.3649,58596.0
2020-04-27 14:20:00,39.79,39.81,39.75,39.8,121822.0,36.3649,36.3832,36.3283,36.374,121822.0
2020-04-27 14:25:00,39.79,39.81,39.77,39.77,54060.0,36.3649,36.3832,36.3466,36.3466,54060.0
2020-04-27 14:30:00,39.77,39.88,39.77,39.84,49479.0,36.3466,36.4471,36.3466,36.4106,49479.0
2020-04-27 14:35:00,39.84,39.87,39.8,39.86,85094.0,36.4106,36.438,36.374,36.4289,85094.0
2020-04-27 14:40:00,39.86,39.93,39.8,39.87,143822.0,36.4289,36.4928,36.374,36.438,143822.0
2020-04-27 14:45:00,39.87,39.89,39.83,39.89,85997.0,36.438,36.4563,36.4014,36.4563,85997.0
2020-04-27 14:50:00,39.88,39.88,39.83,39.83,67878.0,36.4471,36.4471,36.4014,36.4014,67878.0
2020-04-27 14:55:00,39.84,39.85,39.81,39.83,72643.0,36.4106,36.4197,36.3832,36.4014,72643.0
2020-04-27 15:00:00,39.83,39.92,39.81,39.88,223752.0,36.4014,36.4837,36.3832,36.4471,223752.0
2020-04-27 15:05:00,39.88,39.9,39.85,39.87,52458.0,36.4471,36.4654,36.4197,36.438,52458.0
2020-04-27 15:10:00,39.87,39.91,39.84,39.84,63959.0,36.438,36.4746,36.4106,36.4106,63959.0
2020-04-27 15:15:00,39.84,39.85,39.75,39.76,82226.0,36.4106,36.4197,36.3283,36.3375,82226.0
2020-04-27 15:20:00,39.76,39.86,39.75,39.81,84371.0,36.3375,36.4289,36.3283,36.3832,84371.0
2020-04-27 15:25:00,39.81,39.82,39.78,39.78,65277.0,36.3832,36.3923,36.3557,36.3557,65277.0
2020-04-27 15:30:00,39.79,39.84,39.77,39.8,126490.0,36.3649,36.4106,36.3466,36.374,126490.0
2020-04-27 15:35:00,39.79,39.82,39.76,39.79,125414.0,36.3649,36.3923,36.3375,36.3649,125414.0
2020-04-27 15:40:00,39.78,39.84,39.78,39.83,115870.0,36.3557,36.4106,36.3557,36.4014,115870.0
2020-04-27 15:45:00,39.83,39.85,39.78,39.83,159103.0,36.4014,36.4197,36.3557,36.4014,159103.0
2020-04-27 15:50:00,39.84,39.85,39.58,39.66,566623.0,36.4106,36.4197,36.173,36.2461,566623.0
2020-04-27 15:55:00,39.67,39.68,39.56,39.63,584686.0,36.2552,36.2644,36.1547,36.2187,584686.0
2020-04-28 09:30:00,39.71,39.9,39.37,39.73,281234.0,36.2918,36.4654,35.981,36.3101,281234.0
2020-04-28 09:35:00,39.73,39.76,39.63,39.66,117749.0,36.3101,36.3375,36.2187,36.2461,117749.0
2020-04-28 09:40:00,39.67,39.8,39.63,39.74,158360.0,36.2552,36.374,36.2187,36.3192,158360.0
2020-04-28 09:45:00,39.74,39.76,39.68,39.71,121915.0,36.3192,36.3375,36.2644,36.2918,121915.0
2020-04-28 09:50:00,39.71,39.85,39.71,39.79,89758.0,36.2918,36.4197,36.2918,36.3649,89758.0
2020-04-28 09:55:00,39.8,39.85,39.47,39.47,148721.0,36.374,36.4197,36.0724,36.0724,148721.0
2020-04-28 10:00:00,39.47,39.5,39.09,39.14,401235.0,36.0724,36.0998,35.7251,35.7708,401235.0
2020-04-28 10:05:00,39.14,39.45,39.14,39.44,101990.0,35.7708,36.0542,35.7708,36.045,101990.0
2020-04-28 10:10:00,39.43,39.5,39.34,39.39,105180.0,36.0359,36.0998,35.9536,35.9993,105180.0
2020-04-28 10:15:00,39.39,39.45,39.3,39.32,96095.0,35.9993,36.0542,35.9171,35.9353,96095.0
2020-04-28 10:20:00,39.32,39.32,39.0,39.07,268176.0,35.9353,35.9353,35.6429,35.7069,268176.0
2020-04-28 10:25:00,39.06,39.12,39.03,39.08,374220.0,35.6977,35.7526,35.6703,35.716,374220.0
2020-04-28 10:30:00,39.08,39.15,39.01,39.13,192772.0,35.716,35.78,35.652,35.7617,192772.0
2020-04-28 10:35:00,39.14,39.31,39.14,39.3,152504.0,35.7708,35.9262,35.7708,35.9171,152504.0
2020-04-28 10:40:00,39.3,39.32,39.16,39.2,120769.0,35.9171,35.9353,35.7891,35.8257,120769.0
2020-04-28 10:45:00,39.2,39.26,39.17,39.23,87994.0,35.8257,35.8805,35.7983,35.8531,87994.0
2020-04-28 10:50:00,39.23,39.25,39.15,39.17,136555.0,35.8531,35.8714,35.78,35.7983,136555.0
2020-04-28 10:55:00,39.18,39.27,39.09,39.13,167815.0,35.8074,35.8896,35.7251,35.7617,167815.0
2020-04-28 11:00:00,39.14,39.18,39.09,39.16,141678.0,35.7708,35.8074,35.7251,35.7891,141678.0
2020-04-28 11:05:00,39.16,39.35,39.12,39.35,88024.0,35.7891,35.9628,35.7526,35.9628,88024.0
2020-04-28 11:10:00,39.37,39.39,39.18,39.18,106138.0,35.981,35.9993,35.8074,35.8074,106138.0
2020-04-28 11:15:00,39.19,39.21,39.11,39.12,115944.0,35.8165,35.8348,35.7434,35.7526,115944.0
2020-04-28 11:20:00,39.12,39.21,39.1,39.2,65881.0,35.7526,35.8348,35.7343,35.8257,65881.0
2020-04-28 11:25:00,39.21,39.28,39.2,39.25,77754.0,35.8348,35.8988,35.8257,35.8714,77754.0
2020-04-28 11:30:00,39.24,39.28,39.23,39.27,47719.0,35.8622,35.8988,35.8531,35.8896,47719.0
2020-04-28 11:35:00,39.27,39.3,39.23,39.25,58832.0,35.8896,35.9171,35.8531,35.8714,58832.0
2020-04-28 11:40:00,39.25,39.28,39.2,39.21,64770.0,35.8714,35.8988,35.8257,35.8348,64770.0
2020-04-28 11:45:00,39.21,39.27,39.2,39.23,83596.0,35.8348,35.8896,35.8257,35.8531,83596.0
2020-04-28 11:50:00,39.24,39.24,39.07,39.11,116111.0,35.8622,35.8622,35.7069,35.7434,116111.0
2020-04-28 11:55:00,39.12,39.16,39.1,39.14,118199.0,35.7526,35.7891,35.7343,35.7708,118199.0
2020-04-28 12:00:00,39.14,39.22,39.05,39.11,140493.0,35.7708,35.844,35.6886,35.7434,140493.0
2020-04-28 12:05:00,39.1,39.21,39.1,39.17,294217.0,35.7343,35.8348,35.7343,35.7983,294217.0
2020-04-28 12:10:00,39.16,39.19,39.11,39.12,198267.0,35.7891,35.8165,35.7434,35.7526,198267.0
2020-04-28 12:15:00,39.12,39.14,39.03,39.05,203357.0,35.7526,35.7708,35.6703,35.6886,203357.0
2020-04-28 12:20:00,39.05,39.12,39.04,39.09,92648.0,35.6886,35.7526,35.6794,35.7251,92648.0
2020-04-28 12:25:00,39.1,39.18,39.07,39.16,110391.0,35.7343,35.8074,35.7069,35.7891,110391.0
2020-04-28 12:30:00,39.16,39.23,39.13,39.23,52016.0,35.7891,35.8531,35.7617,35.8531,52016.0
2020-04-28 12:35:00,39.23,39.26,39.2,39.25,61646.0,35.8531,35.8805,35.8257,35.8714,61646.0
2020-04-28 12:40:00,39.24,39.29,39.24,39.26,53767.0,35.8622,35.9079,35.8622,35.8805,53767.0
2020-04-28 12:45:00,39.25,39.26,39.18,39.24,125672.0,35.8714,35.8805,35.8074,35.8622,125672.0
2020-04-28 12:50:00,39.24,39.25,39.19,39.23,79745.0,35.8622,35.8714,35.8165,35.8531,79745.0
2020-04-28 12:55:00,39.23,39.31,39.22,39.28,95979.0,35.8531,35.9262,35.844,35.8988,95979.0
2020-04-28 13:00:00,39.27,39.32,39.26,39.27,73840.0,35.8896,35.9353,35.8805,35.8896,73840.0
2020-04-28 13:05:00,39.27,39.31,39.26,39.27,89940.0,35.8896,35.9262,35.8805,35.8896,89940.0
2020-04-28 13:10:00,39.27,39.3,39.24,39.26,101433.0,35.8896,35.9171,35.8622,35.8805,101433.0
2020-04-28 13:15:00,39.26,39.3,39.25,39.3,68858.0,35.8805,35.9171,35.8714,35.9171,68858.0
2020-04-28 13:20:00,39.3,39.35,39.29,39.32,137582.0,35.9171,35.9628,35.9079,35.9353,137582.0
2020-04-28 13:25:00,39.32,39.4,39.31,39.38,133277.0,35.9353,36.0085,35.9262,35.9902,133277.0
2020-04-28 13:30:00,39.38,39.4,39.33,39.35,190898.0,35.9902,36.0085,35.9445,35.9628,190898.0
2020-04-28 13:35:00,39.36,39.36,39.25,39.27,119463.0,35.9719,35.9719,35.8714,35.8896,119463.0
2020-04-28 13:40:00,39.28,39.31,39.24,39.3,110785.0,35.8988,35.9262,35.8622,35.9171,110785.0
2020-04-28 13:45:00,39.3,39.32,39.28,39.29,55159.0,35.9171,35.9353,35.8988,35.9079,55159.0
2020-04-28 13:50:00,39.29,39.3,39.21,39.22,82382.0,35.9079,35.9171,35.8348,35.844,82382.0
2020-04-28 13:55:00,39.22,39.28,39.21,39.25,82683.0,35.844,35.8988,35.8348,35.8714,82683.0
2020-04-28 14:00:00,39.25,39.34,39.24,39.31,95726.0,35.8714,35.9536,35.8622,35.9262,95726.0
2020-04-28 14:05:00,39.31,39.35,39.3,39.32,67983.0,35.9262,35.9628,35.9171,35.9353,67983.0
2020-04-28 14:10:00,39.32,39.37,39.31,39.36,87241.0,35.9353,35.981,35.9262,35.9719,87241.0
2020-04-28 14:15:00,39.36,39.43,39.36,39.4,120588.0,35.9719,36.0359,35.9719,36.0085,120588.0
2020-04-28 14:20:00,39.41,39.44,39.38,39.43,80975.0,36.0176,36.045,35.9902,36.0359,80975.0
2020-04-28 14:25:00,39.43,39.46,39.41,39.46,94809.0,36.0359,36.0633,36.0176,36.0633,94809.0
2020-04-28 14:30:00,39.46,39.58,39.45,39.51,188751.0,36.0633,36.173,36.0542,36.109,188751.0
2020-04-28 14:35:00,39.51,39.58,39.43,39.44,124737.0,36.109,36.173,36.0359,36.045,124737.0
2020-04-28 14:40:00,39.44,39.45,39.37,39.39,96181.0,36.045,36.0542,35.981,35.9993,96181.0
2020-04-28 14:45:00,39.38,39.4,39.32,39.38,238459.0,35.9902,36.0085,35.9353,35.9902,238459.0
2020-04-28 14:50:00,39.38,39.4,39.28,39.28,178220.0,35.9902,36.0085,35.8988,35.8988,178220.0
2020-04-28 14:55:00,39.29,39.3,39.24,39.26,107199.0,35.9079,35.9171,35.8622,35.8805,107199.0
2020-04-28 15:00:00,39.27,39.3,39.26,39.27,83733.0,35.8896,35.9171,35.8805,35.8896,83733.0
2020-04-28 15:05:00,39.28,39.32,39.28,39.3,86786.0,35.8988,35.9353,35.8988,35.9171,86786.0
2020-04-28 15:10:00,39.29,39.36,39.28,39.34,130985.0,35.9079,35.9719,35.8988,35.9536,130985.0
2020-04-28 15:15:00,39.34,39.39,39.34,39.37,75408.0,35.9536,35.9993,35.9536,35.981,75408.0
2020-04-28 15:20:00,39.37,39.48,39.23,39.29,188343.0,35.981,36.0816,35.8531,35.9079,188343.0
2020-04-28 15:25:00,39.29,39.34,39.28,39.29,227106.0,35.9079,35.9536,35.8988,35.9079,227106.0
2020-04-28 15:30:00,39.28,39.38,39.26,39.38,482044.0,35.8988,35.9902,35.8805,35.9902,482044.0
2020-04-28 15:35:00,39.38,39.38,39.31,39.34,201400.0,35.9902,35.9902,35.9262,35.9536,201400.0
2020-04-28 15:40:00,39.35,39.35,39.27,39.27,165276.0,35.9628,35.9628,35.8896,35.8896,165276.0
2020-04-28 15:45:00,39.27,39.28,39.14,39.16,280003.0,35.8896,35.8988,35.7708,35.7891,280003.0
2020-04-28 15:50:00,39.15,39.22,38.95,38.98,791161.0,35.78,35.844,35.5972,35.6246,791161.0
2020-04-28 15:55:00,38.98,39.09,38.91,39.06,1130805.0,35.6246,35.7251,35.5606,35.6977,1130805.0
2020-04-29 09:30:00,39.42,39.75,39.27,39.28,322669.0,36.0267,36.3283,35.8896,35.8988,322669.0
2020-04-29 09:35:00,39.29,39.4,39.15,39.3,238130.0,35.9079,36.0085,35.78,35.9171,238130.0
2020-04-29 09:40:00,39.28,39.34,39.13,39.16,272143.0,35.8988,35.9536,35.7617,35.7891,272143.0
2020-04-29 09:45:00,39.16,39.18,39.06,39.1,188228.0,35.7891,35.8074,35.6977,35.7343,188228.0
2020-04-29 09:50:00,39.11,39.25,39.06,39.22,397578.0,35.7434,35.8714,35.6977,35.844,397578.0
2020-04-29 09:55:00,39.23,39.28,39.17,39.18,190262.0,35.8531,35.8988,35.7983,35.8074,190262.0
2020-04-29 10:00:00,39.18,39.37,39.16,39.23,249257.0,35.8074,35.981,35.7891,35.8531,249257.0
2020-04-29 10:05:00,39.22,39.36,39.18,39.18,104223.0,35.844,35.9719,35.8074,35.8074,104223.0
2020-04-29 10:10:00,39.18,39.2,39.03,39.09,196642.0,35.8074,35.8257,35.6703,35.7251,196642.0
2020-04-29 10:15:00,39.09,39.16,39.06,39.15,277117.0,35.7251,35.7891,35.6977,35.78,277117.0
2020-04-29 10:20:00,39.15,39.49,39.14,39.46,179581.0,35.78,36.0907,35.7708,36.0633,179581.0
2020-04-29 10:25:00,39.46,39.6,39.45,39.6,79713.0,36.0633,36.1912,36.0542,36.1912,79713.0
2020-04-29 10:30:00,39.62,39.63,39.49,39.51,78389.0,36.2095,36.2187,36.0907,36.109,78389.0
2020-04-29 10:35:00,39.5,39.55,39.44,39.47,178878.0,36.0998,36.1455,36.045,36.0724,178878.0
2020-04-29 10:40:00,39.47,39.48,39.33,39.34,249192.0,36.0724,36.0816,35.9445,35.9536,249192.0
2020-04-29 10:45:00,39.34,39.35,39.23,39.3,243719.0,35.9536,35.9628,35.8531,35.9171,243719.0
2020-04-29 10:50:00,39.3,39.44,39.29,39.43,184681.0,35.9171,36.045,35.9079,36.0359,184681.0
2020-04-29 10:55:00,39.43,39.44,39.36,39.36,135939.0,36.0359,36.045,35.9719,35.9719,135939.0
2020-04-29 11:00:00,39.37,39.38,39.2,39.28,98966.0,35.981,35.9902,35.8257,35.8988,98966.0
2020-04-29 11:05:00,39.28,39.39,39.18,39.19,119085.0,35.8988,35.9993,35.8074,35.8165,119085.0
2020-04-29 11:10:00,39.18,39.33,39.17,39.26,85450.0,35.8074,35.9445,35.7983,35.8805,85450.0
2020-04-29 11:15:00,39.25,39.38,39.25,39.34,77278.0,35.8714,35.9902,35.8714,35.9536,77278.0
2020-04-29 11:20:00,39.34,39.34,39.25,39.33,69609.0,35.9536,35.9536,35.8714,35.9445,69609.0
2020-04-29 11:25:00,39.33,39.34,39.1,39.11,200949.0,35.9445,35.9536,35.7343,35.7434,200949.0
2020-04-29 11:30:00,39.12,39.28,39.11,39.28,102868.0,35.7526,35.8988,35.7434,35.8988,102868.0
2020-04-29 11:35:00,39.28,39.33,39.06,39.14,155045.0,35.8988,35.9445,35.6977,35.7708,155045.0
2020-04-29 11:40:00,39.14,39.14,38.97,39.01,193104.0,35.7708,35.7708,35.6155,35.652,193104.0
2020-04-29 11:45:00,39.0,39.13,39.0,39.08,110109.0,35.6429,35.7617,35.6429,35.716,110109.0
2020-04-29 11:50:00,39.09,39.09,38.95,38.99,136695.0,35.7251,35.7251,35.5972,35.6338,136695.0
2020-04-29 11:55:00,38.99,39.05,38.98,39.01,81307.0,35.6338,35.6886,35.6246,35.652,81307.0
2020-04-29 12:00:00,39.0,39.15,39.0,39.14,64701.0,35.6429,35.78,35.6429,35.7708,64701.0
2020-04-29 12:05:00,39.15,39.23,39.14,39.17,59158.0,35.78,35.8531,35.7708,35.7983,59158.0
2020-04-29 12:10:00,39.18,39.22,39.14,39.19,72132.0,35.8074,35.844,35.7708,35.8165,72132.0
2020-04-29 12:15:00,39.2,39.22,38.96,38.98,147070.0,35.8257,35.844,35.6063,35.6246,147070.0
2020-04-29 12:20:00,38.98,39.1,38.93,39.09,80481.0,35.6246,35.7343,35.5789,35.7251,80481.0
2020-04-29 12:25:00,39.09,39.1,39.03,39.05,133070.0,35.7251,35.7343,35.6703,35.6886,133070.0
2020-04-29 12:30:00,39.06,39.12,38.98,39.01,191116.0,35.6977,35.7526,35.6246,35.652,191116.0
2020-04-29 12:35:00,39.01,39.19,38.94,39.16,355925.0,35.652,35.8165,35.5881,35.7891,355925.0
2020-04-29 12:40:00,39.15,39.22,39.13,39.17,59216.0,35.78,35.844,35.7617,35.7983,59216.0
2020-04-29 12:45:00,39.18,39.22,39.13,39.15,101074.0,35.8074,35.844,35.7617,35.78,101074.0
2020-04-29 12:50:00,39.15,39.16,39.01,39.05,185382.0,35.78,35.7891,35.652,35.6886,185382.0
2020-04-29 12:55:00,39.05,39.1,38.92,38.93,125503.0,35.6886,35.7343,35.5698,35.5789,125503.0
2020-04-29 13:00:00,38.93,39.07,38.89,39.04,95035.0,35.5789,35.7069,35.5424,35.6794,95035.0
2020-04-29 13:05:00,39.05,39.09,39.02,39.08,90216.0,35.6886,35.7251,35.6612,35.716,90216.0
2020-04-29 13:10:00,39.09,39.14,38.97,39.02,150329.0,35.7251,35.7708,35.6155,35.6612,150329.0
2020-04-29 13:15:00,39.02,39.1,39.0,39.08,51417.0,35.6612,35.7343,35.6429,35.716,51417.0
2020-04-29 13:20:00,39.08,39.1,39.05,39.09,45957.0,35.716,35.7343,35.6886,35.7251,45957.0
2020-04-29 13:25:00,39.09,39.14,39.07,39.08,59864.0,35.7251,35.7708,35.7069,35.716,59864.0
2020-04-29 13:30:00,39.08,39.17,39.05,39.11,129198.0,35.716,35.7983,35.6886,35.7434,129198.0
2020-04-29 13:35:00,39.12,39.2,39.12,39.14,132341.0,35.7526,35.8257,35.7526,35.7708,132341.0
2020-04-29 13:40:00,39.13,39.19,39.12,39.18,168049.0,35.7617,35.8165,35.7526,35.8074,168049.0
2020-04-29 13:45:00,39.18,39.24,39.11,39.14,252392.0,35.8074,35.8622,35.7434,35.7708,252392.0
2020-04-29 13:50:00,39.14,39.3,39.12,39.24,397329.0,35.7708,35.9171,35.7526,35.8622,397329.0
2020-04-29 13:55:00,39.26,39.33,39.24,39.27,61113.0,35.8805,35.9445,35.8622,35.8896,61113.0
2020-04-29 14:00:00,39.28,39.4,39.26,39.33,137159.0,35.8988,36.0085,35.8805,35.9445,137159.0
2020-04-29 14:05:00,39.33,39.34,39.27,39.3,173745.0,35.9445,35.9536,35.8896,35.9171,173745.0
2020-04-29 14:10:00,39.29,39.3,39.22,39.27,201384.0,35.9079,35.9171,35.844,35.8896,201384.0
2020-04-29 14:15:00,39.27,39.3,39.11,39.18,403055.0,35.8896,35.9171,35.7434,35.8074,403055.0
2020-04-29 14:20:00,39.19,39.25,39.17,39.24,205801.0,35.8165,35.8714,35.7983,35.8622,205801.0
2020-04-29 14:25:00,39.24,39.24,39.1,39.14,185142.0,35.8622,35.8622,35.7343,35.7708,185142.0
2020-04-29 14:30:00,39.14,39.23,39.14,39.16,184023.0,35.7708,35.8531,35.7708,35.7891,184023.0
2020-04-29 14:35:00,39.16,39.16,39.07,39.16,111752.0,35.7891,35.7891,35.7069,35.7891,111752.0
2020-04-29 14:40:00,39.16,39.23,39.12,39.13,127745.0,35.7891,35.8531,35.7526,35.7617,127745.0
2020-04-29 14:45:00,39.14,39.26,39.11,39.26,215785.0,35.7708,35.8805,35.7434,35.8805,215785.0
2020-04-29 14:50:00,39.26,39.29,39.14,39.17,113143.0,35.8805,35.9079,35.7708,35.7983,113143.0
2020-04-29 14:55:00,39.17,39.26,39.16,39.2,134405.0,35.7983,35.8805,35.7891,35.8257,134405.0
2020-04-29 15:00:00,39.19,39.3,39.16,39.28,201001.0,35.8165,35.9171,35.7891,35.8988,201001.0
2020-04-29 15:05:00,39.27,39.4,39.19,39.37,286964.0,35.8896,36.0085,35.8165,35.981,286964.0
2020-04-29 15:10:00,39.37,39.41,39.3,39.32,143497.0,35.981,36.0176,35.9171,35.9353,143497.0
2020-04-29 15:15:00,39.32,39.32,39.22,39.25,168242.0,35.9353,35.9353,35.844,35.8714,168242.0
2020-04-29 15:20:00,39.25,39.3,39.24,39.26,245256.0,35.8714,35.9171,35.8622,35.8805,245256.0
2020-04-29 15:25:00,39.25,39.3,39.24,39.28,193044.0,35.8714,35.9171,35.8622,35.8988,193044.0
2020-04-29 15:30:00,39.27,39.37,39.25,39.37,198332.0,35.8896,35.981,35.8714,35.981,198332.0
2020-04-29 15:35:00,39.36,39.37,39.3,39.34,212363.0,35.9719,35.981,35.9171,35.9536,212363.0
2020-04-29 15:40:00,39.34,39.41,39.27,39.3,242208.0,35.9536,36.0176,35.8896,35.9171,242208.0
2020-04-29 15:45:00,39.31,39.36,39.25,39.26,319987.0,35.9262,35.9719,35.8714,35.8805,319987.0
2020-04-29 15:50:00,39.27,39.27,39.0,39.01,578599.0,35.8896,35.8896,35.6429,35.652,578599.0
2020-04-29 15:55:00,39.01,39.06,38.84,39.01,1063477.0,35.652,35.6977,35.4967,35.652,1063477.0
2020-04-30 09:30:00,37.62,38.81,37.55,38.19,857858.0,34.3817,35.4692,34.3177,34.9026,857858.0
2020-04-30 09:35:00,38.19,38.59,37.97,38.01,604453.0,34.9026,35.2682,34.7016,34.7381,604453.0
2020-04-30 09:40:00,38.02,38.63,37.91,38.41,555629.0,34.7472,35.3047,34.6467,35.1037,555629.0
2020-04-30 09:45:00,38.41,38.48,38.2,38.48,369361.0,35.1037,35.1677,34.9118,35.1677,369361.0
2020-04-30 09:50:00,38.47,38.7,38.45,38.65,247795.0,35.1585,35.3687,35.1402,35.323,247795.0
2020-04-30 09:55:00,38.65,38.93,38.64,38.76,296537.0,35.323,35.5789,35.3139,35.4235,296537.0
2020-04-30 10:00:00,38.76,38.91,38.72,38.77,199291.0,35.4235,35.5606,35.387,35.4327,199291.0
2020-04-30 10:05:00,38.77,39.06,38.77,38.82,287089.0,35.4327,35.6977,35.4327,35.4784,287089.0
2020-04-30 10:10:00,38.82,39.18,38.75,39.15,275732.0,35.4784,35.8074,35.4144,35.78,275732.0
2020-04-30 10:15:00,39.15,39.46,39.03,39.43,244261.0,35.78,36.0633,35.6703,36.0359,244261.0
2020-04-30 10:20:00,39.42,39.45,39.01,39.11,209165.0,36.0267,36.0542,35.652,35.7434,209165.0
2020-04-30 10:25:00,39.11,39.23,38.87,39.15,176649.0,35.7434,35.8531,35.5241,35.78,176649.0
2020-04-30 10:30:00,39.15,39.18,38.93,39.12,183410.0,35.78,35.8074,35.5789,35.7526,183410.0
2020-04-30 10:35:00,39.12,39.15,39.01,39.13,160804.0,35.7526,35.78,35.652,35.7617,160804.0
2020-04-30 10:40:00,39.13,39.16,39.09,39.14,284473.0,35.7617,35.7891,35.7251,35.7708,284473.0
2020-04-30 10:45:00,39.14,39.41,39.09,39.36,239407.0,35.7708,36.0176,35.7251,35.9719,239407.0
2020-04-30 10:50:00,39.36,39.46,39.26,39.44,109754.0,35.9719,36.0633,35.8805,36.045,109754.0
2020-04-30 10:55:00,39.44,39.46,39.04,39.05,183254.0,36.045,36.0633,35.6794,35.6886,183254.0
2020-04-30 11:00:00,39.05,39.35,39.04,39.32,167825.0,35.6886,35.9628,35.6794,35.9353,167825.0
2020-04-30 11:05:00,39.33,39.39,39.2,39.39,93629.0,35.9445,35.9993,35.8257,35.9993,93629.0
2020-04-30 11:10:00,39.38,39.43,39.3,39.4,172824.0,35.9902,36.0359,35.9171,36.0085,172824.0
2020-04-30 11:15:00,39.39,39.5,39.31,39.34,148382.0,35.9993,36.0998,35.9262,35.9536,148382.0
2020-04-30 11:20:00,39.35,39.39,39.28,39.37,76468.0,35.9628,35.9993,35.8988,35.981,76468.0
2020-04-30 11:25:00,39.37,39.47,39.32,39.38,85227.0,35.981,36.0724,35.9353,35.9902,85227.0
2020-04-30 11:30:00,39.38,39.38,39.27,39.29,108421.0,35.9902,35.9902,35.8896,35.9079,108421.0
2020-04-30 11:35:00,39.28,39.42,39.28,39.41,93880.0,35.8988,36.0267,35.8988,36.0176,93880.0
2020-04-30 11:40:00,39.41,39.57,39.4,39.55,115792.0,36.0176,36.1638,36.0085,36.1455,115792.0
2020-04-30 11:45:00,39.55,39.57,39.43,39.43,104422.0,36.1455,36.1638,36.0359,36.0359,104422.0
2020-04-30 11:50:00,39.43,39.54,39.41,39.42,73674.0,36.0359,36.1364,36.0176,36.0267,73674.0
2020-04-30 11:55:00,39.42,39.51,39.35,39.36,77665.0,36.0267,36.109,35.9628,35.9719,77665.0
2020-04-30 12:00:00,39.35,39.4,39.27,39.31,108423.0,35.9628,36.0085,35.8896,35.9262,108423.0
2020-04-30 12:05:00,39.3,39.4,39.27,39.4,86785.0,35.9171,36.0085,35.8896,36.0085,86785.0
2020-04-30 12:10:00,39.4,39.56,39.38,39.55,91283.0,36.0085,36.1547,35.9902,36.1455,91283.0
2020-04-30 12:15:00,39.54,39.64,39.54,39.61,100164.0,36.1364,36.2278,36.1364,36.2004,100164.0
2020-04-30 12:20:00,39.61,39.89,39.6,39.84,195652.0,36.2004,36.4563,36.1912,36.4106,195652.0
2020-04-30 12:25:00,39.84,39.9,39.76,39.77,187517.0,36.4106,36.4654,36.3375,36.3466,187517.0
2020-04-30 12:30:00,39.78,39.8,39.66,39.7,152131.0,36.3557,36.374,36.2461,36.2826,152131.0
2020-04-30 12:35:00,39.7,39.77,39.65,39.73,125036.0,36.2826,36.3466,36.2369,36.3101,125036.0
2020-04-30 12:40:00,39.73,39.77,39.68,39.71,150833.0,36.3101,36.3466,36.2644,36.2918,150833.0
2020-04-30 12:45:00,39.7,39.77,39.65,39.76,100679.0,36.2826,36.3466,36.2369,36.3375,100679.0
2020-04-30 12:50:00,39.76,39.76,39.63,39.65,76062.0,36.3375,36.3375,36.2187,36.2369,76062.0
2020-04-30 12:55:00,39.64,39.7,39.57,39.66,128008.0,36.2278,36.2826,36.1638,36.2461,128008.0
2020-04-30 13:00:00,39.66,39.67,39.53,39.56,146886.0,36.2461,36.2552,36.1273,36.1547,146886.0
2020-04-30 13:05:00,39.56,39.68,39.54,39.64,60150.0,36.1547,36.2644,36.1364,36.2278,60150.0
2020-04-30 13:10:00,39.63,39.7,39.61,39.7,84768.0,36.2187,36.2826,36.2004,36.2826,84768.0
2020-04-30 13:15:00,39.7,39.73,39.56,39.56,93304.0,36.2826,36.3101,36.1547,36.1547,93304.0
2020-04-30 13:20:00,39.57,39.59,39.53,39.58,51648.0,36.1638,36.1821,36.1273,36.173,51648.0
2020-04-30 13:25:00,39.58,39.59,39.52,39.52,52886.0,36.173,36.1821,36.1181,36.1181,52886.0
2020-04-30 13:30:00,39.53,39.58,39.5,39.51,81332.0,36.1273,36.173,36.0998,36.109,81332.0
2020-04-30 13:35:00,39.52,39.55,39.46,39.52,86694.0,36.1181,36.1455,36.0633,36.1181,86694.0
2020-04-30 13:40:00,39.53,39.55,39.49,39.52,48975.0,36.1273,36.1455,36.0907,36.1181,48975.0
2020-04-30 13:45:00,39.52,39.55,39.44,39.52,85610.0,36.1181,36.1455,36.045,36.1181,85610.0
2020-04-30 13:50:00,39.52,39.59,39.46,39.54,60628.0,36.1181,36.1821,36.0633,36.1364,60628.0
2020-04-30 13:55:00,39.54,39.7,39.49,39.55,110958.0,36.1364,36.2826,36.0907,36.1455,110958.0
2020-04-30 14:00:00,39.55,39.59,39.46,39.55,70941.0,36.1455,36.1821,36.0633,36.1455,70941.0
2020-04-30 14:05:00,39.55,39.58,39.5,39.5,52672.0,36.1455,36.173,36.0998,36.0998,52672.0
2020-04-30 14:10:00,39.51,39.56,39.48,39.5,50525.0,36.109,36.1547,36.0816,36.0998,50525.0
2020-04-30 14:15:00,39.5,39.5,39.34,39.36,101111.0,36.0998,36.0998,35.9536,35.9719,101111.0
2020-04-30 14:20:00,39.36,39.47,39.35,39.45,68385.0,35.9719,36.0724,35.9628,36.0542,68385.0
2020-04-30 14:25:00,39.46,39.5,39.41,39.45,52845.0,36.0633,36.0998,36.0176,36.0542,52845.0
2020-04-30 14:30:00,39.46,39.55,39.45,39.52,96408.0,36.0633,36.1455,36.0542,36.1181,96408.0
2020-04-30 14:35:00,39.52,39.52,39.44,39.48,62499.0,36.1181,36.1181,36.045,36.0816,62499.0
2020-04-30 14:40:00,39.48,39.49,39.43,39.45,57746.0,36.0816,36.0907,36.0359,36.0542,57746.0
2020-04-30 14:45:00,39.45,39.49,39.37,39.41,60315.0,36.0542,36.0907,35.981,36.0176,60315.0
2020-04-30 14:50:00,39.41,39.45,39.32,39.37,70603.0,36.0176,36.0542,35.9353,35.981,70603.0
2020-04-30 14:55:00,39.37,39.43,39.35,39.4,61980.0,35.981,36.0359,35.9628,36.0085,61980.0
2020-04-30 15:00:00,39.4,39.42,39.35,39.38,64782.0,36.0085,36.0267,35.9628,35.9902,64782.0
2020-04-30 15:05:00,39.38,39.5,39.38,39.48,89512.0,35.9902,36.0998,35.9902,36.0816,89512.0
2020-04-30 15:10:00,39.48,39.48,39.39,39.47,58606.0,36.0816,36.0816,35.9993,36.0724,58606.0
2020-04-30 15:15:00,39.47,39.59,39.46,39.56,137301.0,36.0724,36.1821,36.0633,36.1547,137301.0
2020-04-30 15:20:00,39.57,39.68,39.56,39.66,90201.0,36.1638,36.2644,36.1547,36.2461,90201.0
2020-04-30 15:25:00,39.66,39.72,39.65,39.7,129300.0,36.2461,36.3009,36.2369,36.2826,129300.0
2020-04-30 15:30:00,39.7,39.74,39.67,39.7,173835.0,36.2826,36.3192,36.2552,36.2826,173835.0
2020-04-30 15:35:00,39.71,39.78,39.61,39.75,242144.0,36.2918,36.3557,36.2004,36.3283,242144.0
2020-04-30 15:40:00,39.75,39.88,39.7,39.85,266468.0,36.3283,36.4471,36.2826,36.4197,266468.0
2020-04-30 15:45:00,39.84,39.87,39.75,39.78,291818.0,36.4106,36.438,36.3283,36.3557,291818.0
2020-04-30 15:50:00,39.79,39.96,39.73,39.86,713064.0,36.3649,36.5203,36.3101,36.4289,713064.0
2020-04-30 15:55:00,39.86,39.91,39.8,39.84,934112.0,36.4289,36.4746,36.374,36.4106,934112.0
2020-05-01 09:30:00,38.79,39.41,38.65,39.37,550252.0,35.451,36.0176,35.323,35.981,550252.0
2020-05-01 09:35:00,39.36,39.36,38.97,38.97,293850.0,35.9719,35.9719,35.6155,35.6155,293850.0
2020-05-01 09:40:00,38.98,39.24,38.94,39.18,216314.0,35.6246,35.8622,35.5881,35.8074,216314.0
2020-05-01 09:45:00,39.18,39.22,39.09,39.11,191524.0,35.8074,35.844,35.7251,35.7434,191524.0
2020-05-01 09:50:00,39.11,39.16,39.09,39.11,220157.0,35.7434,35.7891,35.7251,35.7434,220157.0
2020-05-01 09:55:00,39.12,39.22,39.09,39.21,143990.0,35.7526,35.844,35.7251,35.8348,143990.0
2020-05-01 10:00:00,39.21,39.34,39.17,39.34,238621.0,35.8348,35.9536,35.7983,35.9536,238621.0
2020-05-01 10:05:00,39.34,39.47,39.31,39.37,147171.0,35.9536,36.0724,35.9262,35.981,147171.0
2020-05-01 10:10:00,39.37,39.37,39.18,39.25,215601.0,35.981,35.981,35.8074,35.8714,215601.0
2020-05-01 10:15:00,39.25,39.3,39.17,39.19,164245.0,35.8714,35.9171,35.7983,35.8165,164245.0
2020-05-01 10:20:00,39.19,39.24,39.15,39.19,145547.0,35.8165,35.8622,35.78,35.8165,145547.0
2020-05-01 10:25:00,39.19,39.21,39.1,39.14,151702.0,35.8165,35.8348,35.7343,35.7708,151702.0
2020-05-01 10:30:00,39.15,39.19,39.11,39.18,185597.0,35.78,35.8165,35.7434,35.8074,185597.0
2020-05-01 10:35:00,39.19,39.25,39.18,39.22,48122.0,35.8165,35.8714,35.8074,35.844,48122.0
2020-05-01 10:40:00,39.21,39.25,39.13,39.14,72647.0,35.8348,35.8714,35.7617,35.7708,72647.0
2020-05-01 10:45:00,39.13,39.19,39.11,39.16,53838.0,35.7617,35.8165,35.7434,35.7891,53838.0
2020-05-01 10:50:00,39.16,39.17,39.0,39.01,90389.0,35.7891,35.7983,35.6429,35.652,90389.0
2020-05-01 10:55:00,39.01,39.06,38.95,38.98,86152.0,35.652,35.6977,35.5972,35.6246,86152.0
2020-05-01 11:00:00,38.98,39.0,38.93,38.96,70751.0,35.6246,35.6429,35.5789,35.6063,70751.0
2020-05-01 11:05:00,38.96,39.02,38.94,39.0,77795.0,35.6063,35.6612,35.5881,35.6429,77795.0
2020-05-01 11:10:00,39.01,39.02,38.95,39.0,60637.0,35.652,35.6612,35.5972,35.6429,60637.0
2020-05-01 11:15:00,38.99,38.99,38.91,38.94,102559.0,35.6338,35.6338,35.5606,35.5881,102559.0
2020-05-01 11:20:00,38.94,38.98,38.9,38.96,106893.0,35.5881,35.6246,35.5515,35.6063,106893.0
2020-05-01 11:25:00,38.96,38.97,38.83,38.84,144478.0,35.6063,35.6155,35.4875,35.4967,144478.0
2020-05-01 11:30:00,38.84,38.85,38.75,38.81,131220.0,35.4967,35.5058,35.4144,35.4692,131220.0
2020-05-01 11:35:00,38.81,38.92,38.8,38.92,69617.0,35.4692,35.5698,35.4601,35.5698,69617.0
2020-05-01 11:40:00,38.91,38.92,38.78,38.83,99557.0,35.5606,35.5698,35.4418,35.4875,99557.0
2020-05-01 11:45:00,38.83,38.84,38.76,38.79,86986.0,35.4875,35.4967,35.4235,35.451,86986.0
2020-05-01 11:50:00,38.79,38.79,38.62,38.68,116982.0,35.451,35.451,35.2956,35.3504,116982.0
2020-05-01 11:55:00,38.68,38.69,38.5,38.64,194487.0,35.3504,35.3596,35.1859,35.3139,194487.0
2020-05-01 12:00:00,38.63,38.65,38.41,38.43,135914.0,35.3047,35.323,35.1037,35.122,135914.0
2020-05-01 12:05:00,38.43,38.47,38.34,38.35,143973.0,35.122,35.1585,35.0397,35.0488,143973.0
2020-05-01 12:10:00,38.36,38.6,38.35,38.57,117778.0,35.058,35.2773,35.0488,35.2499,117778.0
2020-05-01 12:15:00,38.57,38.66,38.56,38.64,137977.0,35.2499,35.3322,35.2408,35.3139,137977.0
2020-05-01 12:20:00,38.64,38.71,38.57,38.58,95480.0,35.3139,35.3779,35.2499,35.259,95480.0
2020-05-01 12:25:00,38.59,38.69,38.55,38.62,126316.0,35.2682,35.3596,35.2316,35.2956,126316.0
2020-05-01 12:30:00,38.62,38.73,38.6,38.73,106608.0,35.2956,35.3961,35.2773,35.3961,106608.0
2020-05-01 12:35:00,38.72,38.76,38.71,38.73,70260.0,35.387,35.4235,35.3779,35.3961,70260.0
2020-05-01 12:40:00,38.72,38.72,38.61,38.68,91862.0,35.387,35.387,35.2865,35.3504,91862.0
2020-05-01 12:45:00,38.68,38.72,38.67,38.69,69321.0,35.3504,35.387,35.3413,35.3596,69321.0
2020-05-01 12:50:00,38.68,38.71,38.66,38.69,71063.0,35.3504,35.3779,35.3322,35.3596,71063.0
2020-05-01 12:55:00,38.7,38.79,38.68,38.77,344764.0,35.3687,35.451,35.3504,35.4327,344764.0
2020-05-01 13:00:00,38.77,38.84,38.75,38.83,98293.0,35.4327,35.4967,35.4144,35.4875,98293.0
2020-05-01 13:05:00,38.83,38.89,38.82,38.85,80275.0,35.4875,35.5424,35.4784,35.5058,80275.0
2020-05-01 13:10:00,38.84,38.85,38.78,38.79,94995.0,35.4967,35.5058,35.4418,35.451,94995.0
2020-05-01 13:15:00,38.79,38.82,38.74,38.8,87273.0,35.451,35.4784,35.4053,35.4601,87273.0
2020-05-01 13:20:00,38.8,38.84,38.78,38.8,89329.0,35.4601,35.4967,35.4418,35.4601,89329.0
2020-05-01 13:25:00,38.81,38.89,38.81,38.86,57296.0,35.4692,35.5424,35.4692,35.5149,57296.0
2020-05-01 13:30:00,38.85,38.94,38.84,38.88,135705.0,35.5058,35.5881,35.4967,35.5332,135705.0
2020-05-01 13:35:00,38.88,38.91,38.84,38.89,80299.0,35.5332,35.5606,35.4967,35.5424,80299.0
2020-05-01 13:40:00,38.89,38.94,38.85,38.86,59911.0,35.5424,35.5881,35.5058,35.5149,59911.0
2020-05-01 13:45:00,38.86,38.88,38.81,38.88,83559.0,35.5149,35.5332,35.4692,35.5332,83559.0
2020-05-01 13:50:00,38.88,38.91,38.85,38.86,62126.0,35.5332,35.5606,35.5058,35.5149,62126.0
2020-05-01 13:55:00,38.87,38.94,38.86,38.94,59556.0,35.5241,35.5881,35.5149,35.5881,59556.0
2020-05-01 14:00:00,38.94,38.96,38.87,38.94,86867.0,35.5881,35.6063,35.5241,35.5881,86867.0
2020-05-01 14:05:00,38.94,38.96,38.89,38.92,123076.0,35.5881,35.6063,35.5424,35.5698,123076.0
2020-05-01 14:10:00,38.92,38.93,38.82,38.83,62302.0,35.5698,35.5789,35.4784,35.4875,62302.0
2020-05-01 14:15:00,38.83,38.88,38.81,38.88,51772.0,35.4875,35.5332,35.4692,35.5332,51772.0
2020-05-01 14:20:00,38.88,38.96,38.87,38.93,98476.0,35.5332,35.6063,35.5241,35.5789,98476.0
2020-05-01 14:25:00,38.93,38.98,38.89,38.96,82114.0,35.5789,35.6246,35.5424,35.6063,82114.0
2020-05-01 14:30:00,38.97,38.97,38.89,38.9,92991.0,35.6155,35.6155,35.5424,35.5515,92991.0
2020-05-01 14:35:00,38.91,39.02,38.9,39.0,86906.0,35.5606,35.6612,35.5515,35.6429,86906.0
2020-05-01 14:40:00,39.0,39.02,38.94,38.96,299633.0,35.6429,35.6612,35.5881,35.6063,299633.0
2020-05-01 14:45:00,38.95,39.05,38.94,39.03,188056.0,35.5972,35.6886,35.5881,35.6703,188056.0
2020-05-01 14:50:00,39.02,39.04,38.92,38.98,76881.0,35.6612,35.6794,35.5698,35.6246,76881.0
2020-05-01 14:55:00,38.98,39.03,38.97,39.01,136697.0,35.6246,35.6703,35.6155,35.652,136697.0
2020-05-01 15:00:00,39.02,39.09,38.99,39.07,105625.0,35.6612,35.7251,35.6338,35.7069,105625.0
2020-05-01 15:05:00,39.07,39.07,39.01,39.06,51547.0,35.7069,35.7069,35.652,35.6977,51547.0
2020-05-01 15:10:00,39.06,39.2,39.05,39.19,86408.0,35.6977,35.8257,35.6886,35.8165,86408.0
2020-05-01 15:15:00,39.19,39.22,39.18,39.2,174199.0,35.8165,35.844,35.8074,35.8257,174199.0
2020-05-01 15:20:00,39.2,39.2,39.12,39.15,123914.0,35.8257,35.8257,35.7526,35.78,123914.0
2020-05-01 15:25:00,39.15,39.19,39.12,39.18,101629.0,35.78,35.8165,35.7526,35.8074,101629.0
2020-05-01 15:30:00,39.18,39.22,39.15,39.2,177622.0,35.8074,35.844,35.78,35.8257,177622.0
2020-05-01 15:35:00,39.19,39.28,39.19,39.27,135639.0,35.8165,35.8988,35.8165,35.8896,135639.0
2020-05-01 15:40:00,39.27,39.31,39.22,39.27,222337.0,35.8896,35.9262,35.844,35.8896,222337.0
2020-05-01 15:45:00,39.28,39.29,39.19,39.24,199732.0,35.8988,35.9079,35.8165,35.8622,199732.0
2020-05-01 15:50:00,39.23,39.24,39.17,39.2,527061.0,35.8531,35.8622,35.7983,35.8257,527061.0
2020-05-01 15:55:00,39.2,39.31,39.15,39.28,661732.0,35.8257,35.9262,35.78,35.8988,661732.0
2020-05-04 09:30:00,39.28,39.63,39.17,39.33,382713.0,35.8988,36.2187,35.7983,35.9445,382713.0
2020-05-04 09:35:00,39.33,39.34,39.18,39.31,122823.0,35.9445,35.9536,35.8074,35.9262,122823.0
2020-05-04 09:40:00,39.31,39.33,39.24,39.27,111991.0,35.9262,35.9445,35.8622,35.8896,111991.0
2020-05-04 09:45:00,39.27,39.36,39.06,39.13,170353.0,35.8896,35.9719,35.6977,35.7617,170353.0
2020-05-04 09:50:00,39.14,39.33,39.13,39.31,69308.0,35.7708,35.9445,35.7617,35.9262,69308.0
2020-05-04 09:55:00,39.31,39.37,39.21,39.25,81330.0,35.9262,35.981,35.8348,35.8714,81330.0
2020-05-04 10:00:00,39.23,39.46,39.2,39.45,112988.0,35.8531,36.0633,35.8257,36.0542,112988.0
2020-05-04 10:05:00,39.46,39.55,39.39,39.52,123766.0,36.0633,36.1455,35.9993,36.1181,123766.0
2020-05-04 10:10:00,39.53,39.58,39.47,39.56,96786.0,36.1273,36.173,36.0724,36.1547,96786.0
2020-05-04 10:15:00,39.55,39.71,39.54,39.71,117571.0,36.1455,36.2918,36.1364,36.2918,117571.0
2020-05-04 10:20:00,39.71,39.71,39.46,39.52,132128.0,36.2918,36.2918,36.0633,36.1181,132128.0
2020-05-04 10:25:00,39.53,39.65,39.53,39.58,93418.0,36.1273,36.2369,36.1273,36.173,93418.0
2020-05-04 10:30:00,39.57,39.69,39.54,39.69,103393.0,36.1638,36.2735,36.1364,36.2735,103393.0
2020-05-04 10:35:00,39.69,39.83,39.63,39.82,117478.0,36.2735,36.4014,36.2187,36.3923,117478.0
2020-05-04 10:40:00,39.82,39.87,39.79,39.85,108414.0,36.3923,36.438,36.3649,36.4197,108414.0
2020-05-04 10:45:00,39.86,39.87,39.71,39.72,66868.0,36.4289,36.438,36.2918,36.3009,66868.0
2020-05-04 10:50:00,39.72,39.72,39.5,39.51,125592.0,36.3009,36.3009,36.0998,36.109,125592.0
2020-05-04 10:55:00,39.51,39.57,39.46,39.51,81853.0,36.109,36.1638,36.0633,36.109,81853.0
2020-05-04 11:00:00,39.51,39.61,39.5,39.58,64154.0,36.109,36.2004,36.0998,36.173,64154.0
2020-05-04 11:05:00,39.57,39.67,39.57,39.62,65725.0,36.1638,36.2552,36.1638,36.2095,65725.0
2020-05-04 11:10:00,39.62,39.67,39.6,39.61,58385.0,36.2095,36.2552,36.1912,36.2004,58385.0
2020-05-04 11:15:00,39.61,39.65,39.57,39.59,56068.0,36.2004,36.2369,36.1638,36.1821,56068.0
2020-05-04 11:20:00,39.58,39.74,39.56,39.71,97837.0,36.173,36.3192,36.1547,36.2918,97837.0
2020-05-04 11:25:00,39.71,39.71,39.49,39.54,72329.0,36.2918,36.2918,36.0907,36.1364,72329.0
2020-05-04 11:30:00,39.54,39.61,39.53,39.61,66127.0,36.1364,36.2004,36.1273,36.2004,66127.0
2020-05-04 11:35:00,39.62,39.72,39.6,39.66,56390.0,36.2095,36.3009,36.1912,36.2461,56390.0
2020-05-04 11:40:00,39.67,39.72,39.64,39.64,43419.0,36.2552,36.3009,36.2278,36.2278,43419.0
2020-05-04 11:45:00,39.65,39.67,39.61,39.67,43237.0,36.2369,36.2552,36.2004,36.2552,43237.0
2020-05-04 11:50:00,39.67,39.68,39.63,39.63,54087.0,36.2552,36.2644,36.2187,36.2187,54087.0
2020-05-04 11:55:00,39.63,39.65,39.58,39.61,37751.0,36.2187,36.2369,36.173,36.2004,37751.0
2020-05-04 12:00:00,39.61,39.65,39.61,39.63,40613.0,36.2004,36.2369,36.2004,36.2187,40613.0
2020-05-04 12:05:00,39.63,39.65,39.59,39.64,54899.0,36.2187,36.2369,36.1821,36.2278,54899.0
2020-05-04 12:10:00,39.65,39.7,39.59,39.59,68329.0,36.2369,36.2826,36.1821,36.1821,68329.0
2020-05-04 12:15:00,39.58,39.61,39.56,39.59,45385.0,36.173,36.2004,36.1547,36.1821,45385.0
2020-05-04 12:20:00,39.59,39.63,39.58,39.62,53053.0,36.1821,36.2187,36.173,36.2095,53053.0
2020-05-04 12:25:00,39.62,39.67,39.61,39.65,106217.0,36.2095,36.2552,36.2004,36.2369,106217.0
2020-05-04 12:30:00,39.64,39.65,39.5,39.52,80215.0,36.2278,36.2369,36.0998,36.1181,80215.0
2020-05-04 12:35:00,39.53,39.56,39.5,39.54,76329.0,36.1273,36.1547,36.0998,36.1364,76329.0
2020-05-04 12:40:00,39.55,39.55,39.5,39.52,38321.0,36.1455,36.1455,36.0998,36.1181,38321.0
2020-05-04 12:45:00,39.52,39.56,39.52,39.55,41877.0,36.1181,36.1547,36.1181,36.1455,41877.0
2020-05-04 12:50:00,39.55,39.56,39.48,39.48,48026.0,36.1455,36.1547,36.0816,36.0816,48026.0
2020-05-04 12:55:00,39.48,39.53,39.47,39.47,50984.0,36.0816,36.1273,36.0724,36.0724,50984.0
2020-05-04 13:00:00,39.48,39.55,39.47,39.53,42176.0,36.0816,36.1455,36.0724,36.1273,42176.0
2020-05-04 13:05:00,39.53,39.57,39.51,39.54,55526.0,36.1273,36.1638,36.109,36.1364,55526.0
2020-05-04 13:10:00,39.53,39.53,39.48,39.5,32004.0,36.1273,36.1273,36.0816,36.0998,32004.0
2020-05-04 13:15:00,39.5,39.52,39.42,39.46,59677.0,36.0998,36.1181,36.0267,36.0633,59677.0
2020-05-04 13:20:00,39.46,39.51,39.45,39.51,52822.0,36.0633,36.109,36.0542,36.109,52822.0
2020-05-04 13:25:00,39.51,39.54,39.49,39.52,45523.0,36.109,36.1364,36.0907,36.1181,45523.0
2020-05-04 13:30:00,39.52,39.58,39.51,39.57,33291.0,36.1181,36.173,36.109,36.1638,33291.0
2020-05-04 13:35:00,39.57,39.57,39.53,39.54,39016.0,36.1638,36.1638,36.1273,36.1364,39016.0
2020-05-04 13:40:00,39.54,39.57,39.53,39.54,36664.0,36.1364,36.1638,36.1273,36.1364,36664.0
2020-05-04 13:45:00,39.55,39.62,39.54,39.61,60843.0,36.1455,36.2095,36.1364,36.2004,60843.0
2020-05-04 13:50:00,39.61,39.61,39.55,39.57,39914.0,36.2004,36.2004,36.1455,36.1638,39914.0
2020-05-04 13:55:00,39.57,39.6,39.55,39.59,34621.0,36.1638,36.1912,36.1455,36.1821,34621.0
2020-05-04 14:00:00,39.58,39.61,39.53,39.58,113156.0,36.173,36.2004,36.1273,36.173,113156.0
2020-05-04 14:05:00,39.58,39.59,39.53,39.56,37655.0,36.173,36.1821,36.1273,36.1547,37655.0
2020-05-04 14:10:00,39.56,39.64,39.56,39.61,37980.0,36.1547,36.2278,36.1547,36.2004,37980.0
2020-05-04 14:15:00,39.61,39.62,39.58,39.59,29949.0,36.2004,36.2095,36.173,36.1821,29949.0
2020-05-04 14:20:00,39.59,39.61,39.57,39.59,37715.0,36.1821,36.2004,36.1638,36.1821,37715.0
2020-05-04 14:25:00,39.59,39.59,39.55,39.57,31050.0,36.1821,36.1821,36.1455,36.1638,31050.0
2020-05-04 14:30:00,39.56,39.61,39.52,39.54,37495.0,36.1547,36.2004,36.1181,36.1364,37495.0
2020-05-04 14:35:00,39.54,39.54,39.48,39.49,58896.0,36.1364,36.1364,36.0816,36.0907,58896.0
2020-05-04 14:40:00,39.49,39.56,39.49,39.53,37613.0,36.0907,36.1547,36.0907,36.1273,37613.0
2020-05-04 14:45:00,39.52,39.58,39.51,39.57,52544.0,36.1181,36.173,36.109,36.1638,52544.0
2020-05-04 14:50:00,39.58,39.65,39.57,39.65,56206.0,36.173,36.2369,36.1638,36.2369,56206.0
2020-05-04 14:55:00,39.65,39.71,39.63,39.69,65819.0,36.2369,36.2918,36.2187,36.2735,65819.0
2020-05-04 15:00:00,39.68,39.71,39.63,39.68,36164.0,36.2644,36.2918,36.2187,36.2644,36164.0
2020-05-04 15:05:00,39.68,39.73,39.65,39.72,52949.0,36.2644,36.3101,36.2369,36.3009,52949.0
2020-05-04 15:10:00,39.72,39.78,39.71,39.73,75673.0,36.3009,36.3557,36.2918,36.3101,75673.0
2020-05-04 15:15:00,39.73,39.75,39.71,39.73,82959.0,36.3101,36.3283,36.2918,36.3101,82959.0
2020-05-04 15:20:00,39.73,39.74,39.71,39.73,135911.0,36.3101,36.3192,36.2918,36.3101,135911.0
2020-05-04 15:25:00,39.73,39.76,39.68,39.73,88735.0,36.3101,36.3375,36.2644,36.3101,88735.0
2020-05-04 15:30:00,39.73,39.77,39.67,39.77,101659.0,36.3101,36.3466,36.2552,36.3466,101659.0
2020-05-04 15:35:00,39.77,39.78,39.72,39.75,106327.0,36.3466,36.3557,36.3009,36.3283,106327.0
2020-05-04 15:40:00,39.76,39.79,39.72,39.73,148315.0,36.3375,36.3649,36.3009,36.3101,148315.0
2020-05-04 15:45:00,39.74,39.79,39.73,39.75,198662.0,36.3192,36.3649,36.3101,36.3283,198662.0
2020-05-04 15:50:00,39.74,39.76,39.59,39.65,478084.0,36.3192,36.3375,36.1821,36.2369,478084.0
2020-05-04 15:55:00,39.65,39.85,39.63,39.83,670199.0,36.2369,36.4197,36.2187,36.4014,670199.0
2020-05-05 09:30:00,39.87,40.0,39.76,39.92,454232.0,36.438,36.5568,36.3375,36.4837,454232.0
2020-05-05 09:35:00,39.92,40.16,39.91,40.02,245082.0,36.4837,36.703,36.4746,36.5751,245082.0
2020-05-05 09:40:00,40.02,40.22,40.01,40.2,137830.0,36.5751,36.7579,36.5659,36.7396,137830.0
2020-05-05 09:45:00,40.2,40.3,40.13,40.24,136043.0,36.7396,36.831,36.6756,36.7762,136043.0
2020-05-05 09:50:00,40.24,40.29,40.16,40.21,126118.0,36.7762,36.8218,36.703,36.7487,126118.0
2020-05-05 09:55:00,40.21,40.27,40.17,40.27,181025.0,36.7487,36.8036,36.7122,36.8036,181025.0
2020-05-05 10:00:00,40.26,40.28,40.15,40.15,112211.0,36.7944,36.8127,36.6939,36.6939,112211.0
2020-05-05 10:05:00,40.15,40.18,40.1,40.11,89295.0,36.6939,36.7213,36.6482,36.6573,89295.0
2020-05-05 10:10:00,40.11,40.12,40.01,40.05,88902.0,36.6573,36.6665,36.5659,36.6025,88902.0
2020-05-05 10:15:00,40.05,40.14,40.03,40.06,73780.0,36.6025,36.6848,36.5842,36.6116,73780.0
2020-05-05 10:20:00,40.06,40.1,40.01,40.03,99947.0,36.6116,36.6482,36.5659,36.5842,99947.0
2020-05-05 10:25:00,40.02,40.1,40.01,40.05,78027.0,36.5751,36.6482,36.5659,36.6025,78027.0
2020-05-05 10:30:00,40.05,40.11,40.01,40.11,91621.0,36.6025,36.6573,36.5659,36.6573,91621.0
2020-05-05 10:35:00,40.11,40.19,40.1,40.19,112749.0,36.6573,36.7305,36.6482,36.7305,112749.0
2020-05-05 10:40:00,40.19,40.21,40.15,40.18,122417.0,36.7305,36.7487,36.6939,36.7213,122417.0
2020-05-05 10:45:00,40.18,40.23,40.1,40.12,148521.0,36.7213,36.767,36.6482,36.6665,148521.0
2020-05-05 10:50:00,40.13,40.16,40.11,40.15,86692.0,36.6756,36.703,36.6573,36.6939,86692.0
2020-05-05 10:55:00,40.14,40.19,40.13,40.18,86356.0,36.6848,36.7305,36.6756,36.7213,86356.0
2020-05-05 11:00:00,40.18,40.23,40.17,40.21,97249.0,36.7213,36.767,36.7122,36.7487,97249.0
2020-05-05 11:05:00,40.2,40.26,40.19,40.25,211986.0,36.7396,36.7944,36.7305,36.7853,211986.0
2020-05-05 11:10:00,40.25,40.33,40.22,40.27,145046.0,36.7853,36.8584,36.7579,36.8036,145046.0
2020-05-05 11:15:00,40.27,40.28,40.2,40.25,149985.0,36.8036,36.8127,36.7396,36.7853,149985.0
2020-05-05 11:20:00,40.26,40.4,40.24,40.4,151080.0,36.7944,36.9224,36.7762,36.9224,151080.0
2020-05-05 11:25:00,40.4,40.42,40.33,40.38,111517.0,36.9224,36.9407,36.8584,36.9041,111517.0
2020-05-05 11:30:00,40.38,40.46,40.37,40.38,96483.0,36.9041,36.9772,36.895,36.9041,96483.0
2020-05-05 11:35:00,40.38,40.46,40.37,40.42,109833.0,36.9041,36.9772,36.895,36.9407,109833.0
2020-05-05 11:40:00,40.41,40.6,40.41,40.49,271559.0,36.9315,37.1052,36.9315,37.0046,271559.0
2020-05-05 11:45:00,40.48,40.58,40.44,40.58,126069.0,36.9955,37.0869,36.9589,37.0869,126069.0
2020-05-05 11:50:00,40.58,40.63,40.56,40.61,154901.0,37.0869,37.1326,37.0686,37.1143,154901.0
2020-05-05 11:55:00,40.61,40.62,40.53,40.59,102342.0,37.1143,37.1234,37.0412,37.096,102342.0
2020-05-05 12:00:00,40.6,40.65,40.59,40.65,320270.0,37.1052,37.1509,37.096,37.1509,320270.0
2020-05-05 12:05:00,40.64,40.65,40.53,40.54,175048.0,37.1417,37.1509,37.0412,37.0503,175048.0
2020-05-05 12:10:00,40.54,40.58,40.52,40.52,121648.0,37.0503,37.0869,37.032,37.032,121648.0
2020-05-05 12:15:00,40.52,40.52,40.45,40.49,104213.0,37.032,37.032,36.9681,37.0046,104213.0
2020-05-05 12:20:00,40.5,40.51,40.47,40.48,131739.0,37.0138,37.0229,36.9864,36.9955,131739.0
2020-05-05 12:25:00,40.48,40.5,40.43,40.48,117245.0,36.9955,37.0138,36.9498,36.9955,117245.0
2020-05-05 12:30:00,40.47,40.53,40.46,40.46,67727.0,36.9864,37.0412,36.9772,36.9772,67727.0
2020-05-05 12:35:00,40.47,40.51,40.45,40.48,88681.0,36.9864,37.0229,36.9681,36.9955,88681.0
2020-05-05 12:40:00,40.48,40.53,40.46,40.53,100639.0,36.9955,37.0412,36.9772,37.0412,100639.0
2020-05-05 12:45:00,40.53,40.55,40.49,40.5,69934.0,37.0412,37.0595,37.0046,37.0138,69934.0
2020-05-05 12:50:00,40.51,40.55,40.48,40.5,62818.0,37.0229,37.0595,36.9955,37.0138,62818.0
2020-05-05 12:55:00,40.5,40.5,40.46,40.48,69472.0,37.0138,37.0138,36.9772,36.9955,69472.0
2020-05-05 13:00:00,40.48,40.51,40.45,40.46,56016.0,36.9955,37.0229,36.9681,36.9772,56016.0
2020-05-05 13:05:00,40.46,40.47,40.44,40.46,44510.0,36.9772,36.9864,36.9589,36.9772,44510.0
2020-05-05 13:10:00,40.47,40.5,40.42,40.48,62570.0,36.9864,37.0138,36.9407,36.9955,62570.0
2020-05-05 13:15:00,40.48,40.5,40.46,40.46,56018.0,36.9955,37.0138,36.9772,36.9772,56018.0
2020-05-05 13:20:00,40.46,40.48,40.41,40.46,50590.0,36.9772,36.9955,36.9315,36.9772,50590.0
2020-05-05 13:25:00,40.46,40.51,40.45,40.5,69730.0,36.9772,37.0229,36.9681,37.0138,69730.0
2020-05-05 13:30:00,40.5,40.54,40.48,40.5,100383.0,37.0138,37.0503,36.9955,37.0138,100383.0
2020-05-05 13:35:00,40.5,40.51,40.48,40.49,46876.0,37.0138,37.0229,36.9955,37.0046,46876.0
2020-05-05 13:40:00,40.5,40.52,40.48,40.51,51301.0,37.0138,37.032,36.9955,37.0229,51301.0
2020-05-05 13:45:00,40.51,40.55,40.5,40.55,53499.0,37.0229,37.0595,37.0138,37.0595,53499.0
2020-05-05 13:50:00,40.55,40.57,40.53,40.54,60376.0,37.0595,37.0777,37.0412,37.0503,60376.0
2020-05-05 13:55:00,40.54,40.55,40.52,40.53,30638.0,37.0503,37.0595,37.032,37.0412,30638.0
2020-05-05 14:00:00,40.53,40.63,40.52,40.6,84580.0,37.0412,37.1326,37.032,37.1052,84580.0
2020-05-05 14:05:00,40.6,40.65,40.59,40.64,66899.0,37.1052,37.1509,37.096,37.1417,66899.0
2020-05-05 14:10:00,40.64,40.68,40.62,40.66,131041.0,37.1417,37.1783,37.1234,37.16,131041.0
2020-05-05 14:15:00,40.66,40.67,40.62,40.66,48484.0,37.16,37.1691,37.1234,37.16,48484.0
2020-05-05 14:20:00,40.66,40.76,40.66,40.72,133339.0,37.16,37.2514,37.16,37.2148,133339.0
2020-05-05 14:25:00,40.72,40.72,40.64,40.65,140969.0,37.2148,37.2148,37.1417,37.1509,140969.0
2020-05-05 14:30:00,40.65,40.66,40.6,40.61,81797.0,37.1509,37.16,37.1052,37.1143,81797.0
2020-05-05 14:35:00,40.61,40.62,40.54,40.54,52749.0,37.1143,37.1234,37.0503,37.0503,52749.0
2020-05-05 14:40:00,40.54,40.56,40.48,40.49,66424.0,37.0503,37.0686,36.9955,37.0046,66424.0
2020-05-05 14:45:00,40.48,40.52,40.46,40.52,44056.0,36.9955,37.032,36.9772,37.032,44056.0
2020-05-05 14:50:00,40.52,40.56,40.51,40.55,55453.0,37.032,37.0686,37.0229,37.0595,55453.0
2020-05-05 14:55:00,40.55,40.65,40.55,40.64,90031.0,37.0595,37.1509,37.0595,37.1417,90031.0
2020-05-05 15:00:00,40.64,40.66,40.6,40.61,130594.0,37.1417,37.16,37.1052,37.1143,130594.0
2020-05-05 15:05:00,40.61,40.64,40.6,40.64,85598.0,37.1143,37.1417,37.1052,37.1417,85598.0
2020-05-05 15:10:00,40.63,40.65,40.61,40.64,64570.0,37.1326,37.1509,37.1143,37.1417,64570.0
2020-05-05 15:15:00,40.65,40.65,40.53,40.55,145381.0,37.1509,37.1509,37.0412,37.0595,145381.0
2020-05-05 15:20:00,40.55,40.62,40.55,40.6,742596.0,37.0595,37.1234,37.0595,37.1052,742596.0
2020-05-05 15:25:00,40.61,40.66,40.48,40.52,257529.0,37.1143,37.16,36.9955,37.032,257529.0
2020-05-05 15:30:00,40.52,40.55,40.43,40.45,229574.0,37.032,37.0595,36.9498,36.9681,229574.0
2020-05-05 15:35:00,40.44,40.48,40.34,40.41,241704.0,36.9589,36.9955,36.8675,36.9315,241704.0
2020-05-05 15:40:00,40.41,40.42,40.27,40.41,237738.0,36.9315,36.9407,36.8036,36.9315,237738.0
2020-05-05 15:45:00,40.41,40.42,40.33,40.38,184920.0,36.9315,36.9407,36.8584,36.9041,184920.0
2020-05-05 15:50:00,40.38,40.48,40.38,40.42,312803.0,36.9041,36.9955,36.9041,36.9407,312803.0
2020-05-05 15:55:00,40.42,40.43,40.3,40.32,395910.0,36.9407,36.9498,36.831,36.8493,395910.0
2020-05-06 09:30:00,40.62,40.84,40.52,40.69,241139.0,37.1234,37.3245,37.032,37.1874,241139.0
2020-05-06 09:35:00,40.69,40.76,40.6,40.72,101580.0,37.1874,37.2514,37.1052,37.2148,101580.0
2020-05-06 09:40:00,40.72,40.79,40.69,40.79,118108.0,37.2148,37.2788,37.1874,37.2788,118108.0
2020-05-06 09:45:00,40.79,40.91,40.75,40.84,271455.0,37.2788,37.3885,37.2422,37.3245,271455.0
2020-05-06 09:50:00,40.84,40.9,40.76,40.76,115241.0,37.3245,37.3793,37.2514,37.2514,115241.0
2020-05-06 09:55:00,40.76,40.76,40.6,40.65,169600.0,37.2514,37.2514,37.1052,37.1509,169600.0
2020-05-06 10:00:00,40.64,40.64,40.52,40.53,137633.0,37.1417,37.1417,37.032,37.0412,137633.0
2020-05-06 10:05:00,40.53,40.55,40.37,40.37,139870.0,37.0412,37.0595,36.895,36.895,139870.0
2020-05-06 10:10:00,40.38,40.38,40.19,40.33,149775.0,36.9041,36.9041,36.7305,36.8584,149775.0
2020-05-06 10:15:00,40.33,40.42,40.29,40.42,67591.0,36.8584,36.9407,36.8218,36.9407,67591.0
2020-05-06 10:20:00,40.42,40.55,40.4,40.54,81065.0,36.9407,37.0595,36.9224,37.0503,81065.0
2020-05-06 10:25:00,40.54,40.58,40.5,40.54,57638.0,37.0503,37.0869,37.0138,37.0503,57638.0
2020-05-06 10:30:00,40.54,40.56,40.48,40.49,30971.0,37.0503,37.0686,36.9955,37.0046,30971.0
2020-05-06 10:35:00,40.48,40.57,40.48,40.54,59828.0,36.9955,37.0777,36.9955,37.0503,59828.0
2020-05-06 10:40:00,40.54,40.68,40.52,40.67,45456.0,37.0503,37.1783,37.032,37.1691,45456.0
2020-05-06 10:45:00,40.66,40.75,40.65,40.71,66276.0,37.16,37.2422,37.1509,37.2057,66276.0
2020-05-06 10:50:00,40.7,40.74,40.67,40.7,58685.0,37.1966,37.2331,37.1691,37.1966,58685.0
2020-05-06 10:55:00,40.7,40.72,40.66,40.68,29663.0,37.1966,37.2148,37.16,37.1783,29663.0
2020-05-06 11:00:00,40.68,40.72,40.67,40.69,35440.0,37.1783,37.2148,37.1691,37.1874,35440.0
2020-05-06 11:05:00,40.7,40.73,40.68,40.72,54304.0,37.1966,37.224,37.1783,37.2148,54304.0
2020-05-06 11:10:00,40.73,40.77,40.69,40.75,52510.0,37.224,37.2605,37.1874,37.2422,52510.0
2020-05-06 11:15:00,40.76,40.81,40.72,40.75,108455.0,37.2514,37.2971,37.2148,37.2422,108455.0
2020-05-06 11:20:00,40.73,40.77,40.66,40.67,88062.0,37.224,37.2605,37.16,37.1691,88062.0
2020-05-06 11:25:00,40.68,40.81,40.65,40.81,66788.0,37.1783,37.2971,37.1509,37.2971,66788.0
2020-05-06 11:30:00,40.81,40.83,40.7,40.73,76642.0,37.2971,37.3154,37.1966,37.224,76642.0
2020-05-06 11:35:00,40.73,40.8,40.73,40.8,63246.0,37.224,37.2879,37.224,37.2879,63246.0
2020-05-06 11:40:00,40.8,40.82,40.79,40.79,60753.0,37.2879,37.3062,37.2788,37.2788,60753.0
2020-05-06 11:45:00,40.79,40.81,40.62,40.67,83558.0,37.2788,37.2971,37.1234,37.1691,83558.0
2020-05-06 11:50:00,40.67,40.69,40.65,40.67,64916.0,37.1691,37.1874,37.1509,37.1691,64916.0
2020-05-06 11:55:00,40.67,40.77,40.67,40.77,52983.0,37.1691,37.2605,37.1691,37.2605,52983.0
2020-05-06 12:00:00,40.76,40.78,40.69,40.75,47533.0,37.2514,37.2697,37.1874,37.2422,47533.0
2020-05-06 12:05:00,40.75,40.77,40.72,40.72,79529.0,37.2422,37.2605,37.2148,37.2148,79529.0
2020-05-06 12:10:00,40.72,40.76,40.69,40.76,50569.0,37.2148,37.2514,37.1874,37.2514,50569.0
2020-05-06 12:15:00,40.76,40.79,40.75,40.78,39844.0,37.2514,37.2788,37.2422,37.2697,39844.0
2020-05-06 12:20:00,40.77,40.92,40.77,40.85,472897.0,37.2605,37.3976,37.2605,37.3336,472897.0
2020-05-06 12:25:00,40.85,40.96,40.84,40.87,247767.0,37.3336,37.4342,37.3245,37.3519,247767.0
2020-05-06 12:30:00,40.87,40.94,40.87,40.92,69342.0,37.3519,37.4159,37.3519,37.3976,69342.0
2020-05-06 12:35:00,40.91,40.97,40.9,40.97,143903.0,37.3885,37.4433,37.3793,37.4433,143903.0
2020-05-06 12:40:00,40.96,40.98,40.93,40.97,128440.0,37.4342,37.4525,37.4068,37.4433,128440.0
2020-05-06 12:45:00,40.97,41.0,40.95,41.0,99718.0,37.4433,37.4707,37.425,37.4707,99718.0
2020-05-06 12:50:00,41.0,41.09,40.98,41.01,284258.0,37.4707,37.553,37.4525,37.4799,284258.0
2020-05-06 12:55:00,41.01,41.03,40.96,40.97,144645.0,37.4799,37.4981,37.4342,37.4433,144645.0
2020-05-06 13:00:00,40.97,40.99,40.8,40.82,140689.0,37.4433,37.4616,37.2879,37.3062,140689.0
2020-05-06 13:05:00,40.82,40.88,40.81,40.87,66942.0,37.3062,37.3611,37.2971,37.3519,66942.0
2020-05-06 13:10:00,40.86,40.91,40.85,40.9,36438.0,37.3428,37.3885,37.3336,37.3793,36438.0
2020-05-06 13:15:00,40.9,40.92,40.89,40.91,31153.0,37.3793,37.3976,37.3702,37.3885,31153.0
2020-05-06 13:20:00,40.91,40.96,40.91,40.95,99399.0,37.3885,37.4342,37.3885,37.425,99399.0
2020-05-06 13:25:00,40.96,40.98,40.94,40.98,78207.0,37.4342,37.4525,37.4159,37.4525,78207.0
2020-05-06 13:30:00,40.98,41.0,40.96,40.97,77129.0,37.4525,37.4707,37.4342,37.4433,77129.0
2020-05-06 13:35:00,40.97,41.03,40.96,41.01,72912.0,37.4433,37.4981,37.4342,37.4799,72912.0
2020-05-06 13:40:00,41.01,41.02,40.95,40.95,139996.0,37.4799,37.489,37.425,37.425,139996.0
2020-05-06 13:45:00,40.96,40.98,40.91,40.92,39706.0,37.4342,37.4525,37.3885,37.3976,39706.0
2020-05-06 13:50:00,40.92,40.98,40.91,40.98,92310.0,37.3976,37.4525,37.3885,37.4525,92310.0
2020-05-06 13:55:00,40.97,40.97,40.89,40.92,70887.0,37.4433,37.4433,37.3702,37.3976,70887.0
2020-05-06 14:00:00,40.93,40.94,40.85,40.92,96511.0,37.4068,37.4159,37.3336,37.3976,96511.0
2020-05-06 14:05:00,40.91,40.93,40.9,40.91,83475.0,37.3885,37.4068,37.3793,37.3885,83475.0
2020-05-06 14:10:00,40.91,40.92,40.77,40.79,59908.0,37.3885,37.3976,37.2605,37.2788,59908.0
2020-05-06 14:15:00,40.79,40.87,40.79,40.87,53655.0,37.2788,37.3519,37.2788,37.3519,53655.0
2020-05-06 14:20:00,40.87,40.9,40.85,40.89,42103.0,37.3519,37.3793,37.3336,37.3702,42103.0
2020-05-06 14:25:00,40.89,40.92,40.85,40.85,70646.0,37.3702,37.3976,37.3336,37.3336,70646.0
2020-05-06 14:30:00,40.84,40.92,40.79,40.91,180045.0,37.3245,37.3976,37.2788,37.3885,180045.0
2020-05-06 14:35:00,40.9,40.93,40.89,40.9,68095.0,37.3793,37.4068,37.3702,37.3793,68095.0
2020-05-06 14:40:00,40.91,40.93,40.87,40.92,66214.0,37.3885,37.4068,37.3519,37.3976,66214.0
2020-05-06 14:45:00,40.91,40.93,40.89,40.91,70898.0,37.3885,37.4068,37.3702,37.3885,70898.0
2020-05-06 14:50:00,40.91,40.93,40.89,40.93,76271.0,37.3885,37.4068,37.3702,37.4068,76271.0
2020-05-06 14:55:00,40.92,40.94,40.89,40.9,88128.0,37.3976,37.4159,37.3702,37.3793,88128.0
2020-05-06 15:00:00,40.9,40.93,40.88,40.91,110558.0,37.3793,37.4068,37.3611,37.3885,110558.0
2020-05-06 15:05:00,40.91,40.94,40.91,40.94,43316.0,37.3885,37.4159,37.3885,37.4159,43316.0
2020-05-06 15:10:00,40.93,40.97,40.91,40.94,82184.0,37.4068,37.4433,37.3885,37.4159,82184.0
2020-05-06 15:15:00,40.93,40.98,40.9,40.97,130933.0,37.4068,37.4525,37.3793,37.4433,130933.0
2020-05-06 15:20:00,40.97,40.98,40.89,40.92,240981.0,37.4433,37.4525,37.3702,37.3976,240981.0
2020-05-06 15:25:00,40.93,40.98,40.91,40.98,160149.0,37.4068,37.4525,37.3885,37.4525,160149.0
2020-05-06 15:30:00,40.98,40.99,40.95,40.98,215599.0,37.4525,37.4616,37.425,37.4525,215599.0
2020-05-06 15:35:00,40.98,40.99,40.82,40.88,216290.0,37.4525,37.4616,37.3062,37.3611,216290.0
2020-05-06 15:40:00,40.88,40.9,40.84,40.9,127928.0,37.3611,37.3793,37.3245,37.3793,127928.0
2020-05-06 15:45:00,40.89,40.97,40.85,40.85,207211.0,37.3702,37.4433,37.3336,37.3336,207211.0
2020-05-06 15:50:00,40.85,40.97,40.83,40.95,324014.0,37.3336,37.4433,37.3154,37.425,324014.0
2020-05-06 15:55:00,40.95,40.99,40.91,40.95,461556.0,37.425,37.4616,37.3885,37.425,461556.0
2020-05-07 09:30:00,41.27,41.4,41.11,41.36,286480.0,37.7175,37.8363,37.5713,37.7997,286480.0
2020-05-07 09:35:00,41.37,41.37,41.06,41.25,176506.0,37.8089,37.8089,37.5256,37.6992,176506.0
2020-05-07 09:40:00,41.25,41.4,41.25,41.38,87042.0,37.6992,37.8363,37.6992,37.818,87042.0
2020-05-07 09:45:00,41.37,41.37,41.24,41.29,86732.0,37.8089,37.8089,37.6901,37.7358,86732.0
2020-05-07 09:50:00,41.3,41.35,41.19,41.33,145563.0,37.7449,37.7906,37.6444,37.7723,145563.0
2020-05-07 09:55:00,41.33,41.36,41.25,41.29,106442.0,37.7723,37.7997,37.6992,37.7358,106442.0
2020-05-07 10:00:00,41.29,41.34,41.26,41.34,74282.0,37.7358,37.7815,37.7083,37.7815,74282.0
2020-05-07 10:05:00,41.34,41.34,41.24,41.29,115511.0,37.7815,37.7815,37.6901,37.7358,115511.0
2020-05-07 10:10:00,41.31,41.34,41.2,41.32,137001.0,37.754,37.7815,37.6535,37.7632,137001.0
2020-05-07 10:15:00,41.31,41.34,41.26,41.33,73764.0,37.754,37.7815,37.7083,37.7723,73764.0
2020-05-07 10:20:00,41.32,41.34,41.23,41.25,105306.0,37.7632,37.7815,37.6809,37.6992,105306.0
2020-05-07 10:25:00,41.26,41.28,41.22,41.25,95632.0,37.7083,37.7266,37.6718,37.6992,95632.0
2020-05-07 10:30:00,41.25,41.27,41.19,41.2,87545.0,37.6992,37.7175,37.6444,37.6535,87545.0
2020-05-07 10:35:00,41.2,41.25,41.15,41.16,109111.0,37.6535,37.6992,37.6078,37.617,109111.0
2020-05-07 10:40:00,41.16,41.26,41.15,41.17,336415.0,37.617,37.7083,37.6078,37.6261,336415.0
2020-05-07 10:45:00,41.17,41.24,41.06,41.09,213561.0,37.6261,37.6901,37.5256,37.553,213561.0
2020-05-07 10:50:00,41.09,41.22,41.09,41.15,161950.0,37.553,37.6718,37.553,37.6078,161950.0
2020-05-07 10:55:00,41.16,41.25,41.13,41.25,107730.0,37.617,37.6992,37.5895,37.6992,107730.0
2020-05-07 11:00:00,41.25,41.38,41.24,41.33,106527.0,37.6992,37.818,37.6901,37.7723,106527.0
2020-05-07 11:05:00,41.33,41.4,41.32,41.38,90112.0,37.7723,37.8363,37.7632,37.818,90112.0
2020-05-07 11:10:00,41.39,41.4,41.33,41.4,83607.0,37.8272,37.8363,37.7723,37.8363,83607.0
2020-05-07 11:15:00,41.4,41.41,41.36,41.37,81988.0,37.8363,37.8454,37.7997,37.8089,81988.0
2020-05-07 11:20:00,41.36,41.36,41.29,41.34,85134.0,37.7997,37.7997,37.7358,37.7815,85134.0
2020-05-07 11:25:00,41.34,41.42,41.32,41.4,85575.0,37.7815,37.8546,37.7632,37.8363,85575.0
2020-05-07 11:30:00,41.4,41.46,41.38,41.43,61102.0,37.8363,37.8911,37.818,37.8637,61102.0
2020-05-07 11:35:00,41.43,41.44,41.4,41.41,53924.0,37.8637,37.8729,37.8363,37.8454,53924.0
2020-05-07 11:40:00,41.42,41.49,41.41,41.48,105424.0,37.8546,37.9186,37.8454,37.9094,105424.0
2020-05-07 11:45:00,41.48,41.5,41.42,41.45,83649.0,37.9094,37.9277,37.8546,37.882,83649.0
2020-05-07 11:50:00,41.45,41.48,41.37,41.47,93425.0,37.882,37.9094,37.8089,37.9003,93425.0
2020-05-07 11:55:00,41.47,41.48,41.44,41.48,75326.0,37.9003,37.9094,37.8729,37.9094,75326.0
2020-05-07 12:00:00,41.48,41.52,41.46,41.48,113428.0,37.9094,37.946,37.8911,37.9094,113428.0
2020-05-07 12:05:00,41.49,41.52,41.48,41.5,58729.0,37.9186,37.946,37.9094,37.9277,58729.0
2020-05-07 12:10:00,41.49,41.52,41.48,41.51,67964.0,37.9186,37.946,37.9094,37.9368,67964.0
2020-05-07 12:15:00,41.51,41.53,41.48,41.51,79479.0,37.9368,37.9551,37.9094,37.9368,79479.0
2020-05-07 12:20:00,41.51,41.52,41.47,41.49,60633.0,37.9368,37.946,37.9003,37.9186,60633.0
2020-05-07 12:25:00,41.5,41.53,41.48,41.49,54057.0,37.9277,37.9551,37.9094,37.9186,54057.0
2020-05-07 12:30:00,41.49,41.49,41.44,41.48,57417.0,37.9186,37.9186,37.8729,37.9094,57417.0
2020-05-07 12:35:00,41.48,41.51,41.45,41.51,64256.0,37.9094,37.9368,37.882,37.9368,64256.0
2020-05-07 12:40:00,41.5,41.52,41.47,41.49,63564.0,37.9277,37.946,37.9003,37.9186,63564.0
2020-05-07 12:45:00,41.49,41.54,41.48,41.5,98765.0,37.9186,37.9642,37.9094,37.9277,98765.0
2020-05-07 12:50:00,41.5,41.53,41.45,41.47,55814.0,37.9277,37.9551,37.882,37.9003,55814.0
2020-05-07 12:55:00,41.47,41.48,41.42,41.45,63288.0,37.9003,37.9094,37.8546,37.882,63288.0
2020-05-07 13:00:00,41.45,41.46,41.42,41.45,59872.0,37.882,37.8911,37.8546,37.882,59872.0
2020-05-07 13:05:00,41.45,41.48,41.44,41.46,59384.0,37.882,37.9094,37.8729,37.8911,59384.0
2020-05-07 13:10:00,41.46,41.5,41.46,41.49,38673.0,37.8911,37.9277,37.8911,37.9186,38673.0
2020-05-07 13:15:00,41.49,41.5,41.43,41.47,58697.0,37.9186,37.9277,37.8637,37.9003,58697.0
2020-05-07 13:20:00,41.46,41.49,41.45,41.48,50459.0,37.8911,37.9186,37.882,37.9094,50459.0
2020-05-07 13:25:00,41.48,41.53,41.48,41.52,37528.0,37.9094,37.9551,37.9094,37.946,37528.0
2020-05-07 13:30:00,41.53,41.58,41.52,41.53,86256.0,37.9551,38.0008,37.946,37.9551,86256.0
2020-05-07 13:35:00,41.54,41.55,41.49,41.51,56295.0,37.9642,37.9734,37.9186,37.9368,56295.0
2020-05-07 13:40:00,41.52,41.55,41.51,41.54,50614.0,37.946,37.9734,37.9368,37.9642,50614.0
2020-05-07 13:45:00,41.53,41.55,41.51,41.53,51330.0,37.9551,37.9734,37.9368,37.9551,51330.0
2020-05-07 13:50:00,41.54,41.54,41.45,41.5,66807.0,37.9642,37.9642,37.882,37.9277,66807.0
2020-05-07 13:55:00,41.49,41.52,41.48,41.5,51156.0,37.9186,37.946,37.9094,37.9277,51156.0
2020-05-07 14:00:00,41.5,41.51,41.44,41.48,61109.0,37.9277,37.9368,37.8729,37.9094,61109.0
2020-05-07 14:05:00,41.48,41.5,41.46,41.47,49830.0,37.9094,37.9277,37.8911,37.9003,49830.0
2020-05-07 14:10:00,41.47,41.5,41.46,41.48,57194.0,37.9003,37.9277,37.8911,37.9094,57194.0
2020-05-07 14:15:00,41.48,41.49,41.38,41.39,69118.0,37.9094,37.9186,37.818,37.8272,69118.0
2020-05-07 14:20:00,41.39,41.42,41.35,41.38,117801.0,37.8272,37.8546,37.7906,37.818,117801.0
2020-05-07 14:25:00,41.38,41.43,41.36,41.4,116107.0,37.818,37.8637,37.7997,37.8363,116107.0
2020-05-07 14:30:00,41.4,41.44,41.37,41.37,53964.0,37.8363,37.8729,37.8089,37.8089,53964.0
2020-05-07 14:35:00,41.37,41.41,41.37,41.4,46229.0,37.8089,37.8454,37.8089,37.8363,46229.0
2020-05-07 14:40:00,41.39,41.42,41.35,41.39,77897.0,37.8272,37.8546,37.7906,37.8272,77897.0
2020-05-07 14:45:00,41.39,41.54,41.38,41.51,141977.0,37.8272,37.9642,37.818,37.9368,141977.0
2020-05-07 14:50:00,41.51,41.56,41.5,41.55,103672.0,37.9368,37.9825,37.9277,37.9734,103672.0
2020-05-07 14:55:00,41.55,41.57,41.52,41.52,128054.0,37.9734,37.9917,37.946,37.946,128054.0
2020-05-07 15:00:00,41.52,41.53,41.48,41.51,137557.0,37.946,37.9551,37.9094,37.9368,137557.0
2020-05-07 15:05:00,41.5,41.55,41.5,41.54,91597.0,37.9277,37.9734,37.9277,37.9642,91597.0
2020-05-07 15:10:00,41.55,41.61,41.53,41.53,188457.0,37.9734,38.0282,37.9551,37.9551,188457.0
2020-05-07 15:15:00,41.53,41.53,41.42,41.47,99141.0,37.9551,37.9551,37.8546,37.9003,99141.0
2020-05-07 15:20:00,41.46,41.48,41.39,41.41,138884.0,37.8911,37.9094,37.8272,37.8454,138884.0
2020-05-07 15:25:00,41.41,41.5,41.41,41.49,73097.0,37.8454,37.9277,37.8454,37.9186,73097.0
2020-05-07 15:30:00,41.5,41.5,41.36,41.44,196140.0,37.9277,37.9277,37.7997,37.8729,196140.0
2020-05-07 15:35:00,41.44,41.48,41.42,41.44,117544.0,37.8729,37.9094,37.8546,37.8729,117544.0
2020-05-07 15:40:00,41.44,41.45,41.38,41.4,160351.0,37.8729,37.882,37.818,37.8363,160351.0
2020-05-07 15:45:00,41.39,41.48,41.38,41.4,217870.0,37.8272,37.9094,37.818,37.8363,217870.0
2020-05-07 15:50:00,41.39,41.45,41.38,41.39,388427.0,37.8272,37.882,37.818,37.8272,388427.0
2020-05-07 15:55:00,41.38,41.39,41.31,41.38,475147.0,37.818,37.8272,37.754,37.818,475147.0
2020-05-08 09:30:00,41.63,42.0,41.63,41.8,370244.0,38.0465,38.3847,38.0465,38.2019,370244.0
2020-05-08 09:35:00,41.81,41.92,41.73,41.9,143932.0,38.211,38.3115,38.1379,38.2933,143932.0
2020-05-08 09:40:00,41.89,41.9,41.82,41.87,106441.0,38.2841,38.2933,38.2201,38.2658,106441.0
2020-05-08 09:45:00,41.88,41.93,41.85,41.88,93601.0,38.275,38.3207,38.2476,38.275,93601.0
2020-05-08 09:50:00,41.89,41.96,41.84,41.95,134812.0,38.2841,38.3481,38.2384,38.339,134812.0
2020-05-08 09:55:00,41.95,41.98,41.94,41.98,76381.0,38.339,38.3664,38.3298,38.3664,76381.0
2020-05-08 10:00:00,41.98,42.11,41.98,42.09,298922.0,38.3664,38.4852,38.3664,38.4669,298922.0
2020-05-08 10:05:00,42.09,42.14,42.06,42.12,144908.0,38.4669,38.5126,38.4395,38.4943,144908.0
2020-05-08 10:10:00,42.12,42.2,42.11,42.18,93112.0,38.4943,38.5674,38.4852,38.5492,93112.0
2020-05-08 10:15:00,42.17,42.28,42.14,42.2,116806.0,38.54,38.6405,38.5126,38.5674,116806.0
2020-05-08 10:20:00,42.2,42.2,42.08,42.11,86038.0,38.5674,38.5674,38.4578,38.4852,86038.0
2020-05-08 10:25:00,42.12,42.2,42.11,42.16,71153.0,38.4943,38.5674,38.4852,38.5309,71153.0
2020-05-08 10:30:00,42.17,42.18,42.12,42.15,65702.0,38.54,38.5492,38.4943,38.5217,65702.0
2020-05-08 10:35:00,42.14,42.24,42.14,42.24,105941.0,38.5126,38.604,38.5126,38.604,105941.0
2020-05-08 10:40:00,42.23,42.26,42.14,42.15,110451.0,38.5949,38.6223,38.5126,38.5217,110451.0
2020-05-08 10:45:00,42.15,42.18,42.11,42.14,82316.0,38.5217,38.5492,38.4852,38.5126,82316.0
2020-05-08 10:50:00,42.13,42.14,42.09,42.11,78259.0,38.5035,38.5126,38.4669,38.4852,78259.0
2020-05-08 10:55:00,42.11,42.13,42.06,42.11,86833.0,38.4852,38.5035,38.4395,38.4852,86833.0
2020-05-08 11:00:00,42.11,42.15,42.04,42.08,108797.0,38.4852,38.5217,38.4212,38.4578,108797.0
2020-05-08 11:05:00,42.08,42.14,42.07,42.13,86180.0,38.4578,38.5126,38.4486,38.5035,86180.0
2020-05-08 11:10:00,42.13,42.18,42.11,42.16,69957.0,38.5035,38.5492,38.4852,38.5309,69957.0
2020-05-08 11:15:00,42.16,42.2,42.14,42.17,88157.0,38.5309,38.5674,38.5126,38.54,88157.0
2020-05-08 11:20:00,42.16,42.17,42.1,42.15,53076.0,38.5309,38.54,38.476,38.5217,53076.0
2020-05-08 11:25:00,42.15,42.16,42.12,42.15,58538.0,38.5217,38.5309,38.4943,38.5217,58538.0
2020-05-08 11:30:00,42.15,42.18,42.12,42.17,276075.0,38.5217,38.5492,38.4943,38.54,276075.0
2020-05-08 11:35:00,42.17,42.22,42.17,42.19,104232.0,38.54,38.5857,38.54,38.5583,104232.0
2020-05-08 11:40:00,42.19,42.22,42.17,42.21,58149.0,38.5583,38.5857,38.54,38.5766,58149.0
2020-05-08 11:45:00,42.21,42.25,42.16,42.24,290307.0,38.5766,38.6131,38.5309,38.604,290307.0
2020-05-08 11:50:00,42.24,42.36,42.24,42.36,119564.0,38.604,38.7137,38.604,38.7137,119564.0
2020-05-08 11:55:00,42.35,42.35,42.27,42.3,57056.0,38.7045,38.7045,38.6314,38.6588,57056.0
2020-05-08 12:00:00,42.3,42.4,42.3,42.4,57789.0,38.6588,38.7502,38.6588,38.7502,57789.0
2020-05-08 12:05:00,42.41,42.42,42.35,42.38,73204.0,38.7594,38.7685,38.7045,38.7319,73204.0
2020-05-08 12:10:00,42.38,42.39,42.32,42.35,54257.0,38.7319,38.7411,38.6771,38.7045,54257.0
2020-05-08 12:15:00,42.34,42.37,42.31,42.34,60289.0,38.6954,38.7228,38.668,38.6954,60289.0
2020-05-08 12:20:00,42.34,42.44,42.34,42.4,74097.0,38.6954,38.7868,38.6954,38.7502,74097.0
2020-05-08 12:25:00,42.4,42.42,42.29,42.33,101603.0,38.7502,38.7685,38.6497,38.6862,101603.0
2020-05-08 12:30:00,42.33,42.39,42.33,42.38,71469.0,38.6862,38.7411,38.6862,38.7319,71469.0
2020-05-08 12:35:00,42.38,42.39,42.34,42.37,101308.0,38.7319,38.7411,38.6954,38.7228,101308.0
2020-05-08 12:40:00,42.36,42.37,42.34,42.34,38181.0,38.7137,38.7228,38.6954,38.6954,38181.0
2020-05-08 12:45:00,42.34,42.36,42.3,42.31,28618.0,38.6954,38.7137,38.6588,38.668,28618.0
2020-05-08 12:50:00,42.31,42.38,42.31,42.36,38446.0,38.668,38.7319,38.668,38.7137,38446.0
2020-05-08 12:55:00,42.36,42.38,42.36,42.38,36379.0,38.7137,38.7319,38.7137,38.7319,36379.0
2020-05-08 13:00:00,42.37,42.41,42.36,42.4,72719.0,38.7228,38.7594,38.7137,38.7502,72719.0
2020-05-08 13:05:00,42.39,42.42,42.37,42.41,41587.0,38.7411,38.7685,38.7228,38.7594,41587.0
2020-05-08 13:10:00,42.41,42.42,42.3,42.3,80941.0,38.7594,38.7685,38.6588,38.6588,80941.0
2020-05-08 13:15:00,42.3,42.31,42.24,42.25,68775.0,38.6588,38.668,38.604,38.6131,68775.0
2020-05-08 13:20:00,42.24,42.29,42.23,42.27,70429.0,38.604,38.6497,38.5949,38.6314,70429.0
2020-05-08 13:25:00,42.27,42.28,42.24,42.26,70607.0,38.6314,38.6405,38.604,38.6223,70607.0
2020-05-08 13:30:00,42.26,42.28,42.24,42.27,61018.0,38.6223,38.6405,38.604,38.6314,61018.0
2020-05-08 13:35:00,42.27,42.27,42.23,42.25,55931.0,38.6314,38.6314,38.5949,38.6131,55931.0
2020-05-08 13:40:00,42.25,42.26,42.12,42.13,82087.0,38.6131,38.6223,38.4943,38.5035,82087.0
2020-05-08 13:45:00,42.13,42.14,42.06,42.08,101480.0,38.5035,38.5126,38.4395,38.4578,101480.0
2020-05-08 13:50:00,42.08,42.12,42.08,42.1,43126.0,38.4578,38.4943,38.4578,38.476,43126.0
2020-05-08 13:55:00,42.1,42.14,42.1,42.14,39872.0,38.476,38.5126,38.476,38.5126,39872.0
2020-05-08 14:00:00,42.13,42.15,42.12,42.14,28343.0,38.5035,38.5217,38.4943,38.5126,28343.0
2020-05-08 14:05:00,42.14,42.16,42.1,42.12,55771.0,38.5126,38.5309,38.476,38.4943,55771.0
2020-05-08 14:10:00,42.12,42.17,42.1,42.16,26938.0,38.4943,38.54,38.476,38.5309,26938.0
2020-05-08 14:15:00,42.16,42.2,42.15,42.18,34829.0,38.5309,38.5674,38.5217,38.5492,34829.0
2020-05-08 14:20:00,42.19,42.22,42.18,42.21,39988.0,38.5583,38.5857,38.5492,38.5766,39988.0
2020-05-08 14:25:00,42.21,42.26,42.2,42.25,57827.0,38.5766,38.6223,38.5674,38.6131,57827.0
2020-05-08 14:30:00,42.25,42.25,42.2,42.21,63771.0,38.6131,38.6131,38.5674,38.5766,63771.0
2020-05-08 14:35:00,42.21,42.22,42.14,42.16,43089.0,38.5766,38.5857,38.5126,38.5309,43089.0
2020-05-08 14:40:00,42.16,42.19,42.16,42.16,28870.0,38.5309,38.5583,38.5309,38.5309,28870.0
2020-05-08 14:45:00,42.16,42.2,42.16,42.17,42215.0,38.5309,38.5674,38.5309,38.54,42215.0
2020-05-08 14:50:00,42.17,42.18,42.15,42.16,35509.0,38.54,38.5492,38.5217,38.5309,35509.0
2020-05-08 14:55:00,42.16,42.2,42.15,42.18,46758.0,38.5309,38.5674,38.5217,38.5492,46758.0
2020-05-08 15:00:00,42.19,42.22,42.17,42.22,40295.0,38.5583,38.5857,38.54,38.5857,40295.0
2020-05-08 15:05:00,42.21,42.21,42.16,42.18,55434.0,38.5766,38.5766,38.5309,38.5492,55434.0
2020-05-08 15:10:00,42.18,42.18,42.07,42.1,68312.0,38.5492,38.5492,38.4486,38.476,68312.0
2020-05-08 15:15:00,42.11,42.13,42.09,42.11,37886.0,38.4852,38.5035,38.4669,38.4852,37886.0
2020-05-08 15:20:00,42.12,42.13,42.1,42.12,42520.0,38.4943,38.5035,38.476,38.4943,42520.0
2020-05-08 15:25:00,42.12,42.13,42.07,42.11,83539.0,38.4943,38.5035,38.4486,38.4852,83539.0
2020-05-08 15:30:00,42.11,42.11,42.04,42.06,141001.0,38.4852,38.4852,38.4212,38.4395,141001.0
2020-05-08 15:35:00,42.07,42.11,42.05,42.09,123092.0,38.4486,38.4852,38.4303,38.4669,123092.0
2020-05-08 15:40:00,42.1,42.14,42.09,42.12,98597.0,38.476,38.5126,38.4669,38.4943,98597.0
2020-05-08 15:45:00,42.12,42.17,42.11,42.13,209577.0,38.4943,38.54,38.4852,38.5035,209577.0
2020-05-08 15:50:00,42.13,42.22,42.11,42.21,411716.0,38.5035,38.5857,38.4852,38.5766,411716.0
2020-05-08 15:55:00,42.21,42.25,42.13,42.15,349663.0,38.5766,38.6131,38.5035,38.5217,349663.0
2020-05-11 09:30:00,42.04,42.43,41.88,42.21,379681.0,38.4212,38.7776,38.275,38.5766,379681.0
2020-05-11 09:35:00,42.2,42.24,42.13,42.24,156680.0,38.5674,38.604,38.5035,38.604,156680.0
2020-05-11 09:40:00,42.22,42.26,42.13,42.26,180904.0,38.5857,38.6223,38.5035,38.6223,180904.0
2020-05-11 09:45:00,42.26,42.28,42.03,42.06,183788.0,38.6223,38.6405,38.4121,38.4395,183788.0
2020-05-11 09:50:00,42.06,42.08,41.97,42.02,211016.0,38.4395,38.4578,38.3572,38.4029,211016.0
2020-05-11 09:55:00,42.02,42.08,41.85,41.93,178715.0,38.4029,38.4578,38.2476,38.3207,178715.0
2020-05-11 10:00:00,41.94,42.0,41.85,41.85,106473.0,38.3298,38.3847,38.2476,38.2476,106473.0
2020-05-11 10:05:00,41.85,41.91,41.78,41.85,172721.0,38.2476,38.3024,38.1836,38.2476,172721.0
2020-05-11 10:10:00,41.85,41.94,41.84,41.86,97489.0,38.2476,38.3298,38.2384,38.2567,97489.0
2020-05-11 10:15:00,41.86,41.88,41.76,41.8,140673.0,38.2567,38.275,38.1653,38.2019,140673.0
2020-05-11 10:20:00,41.8,41.92,41.76,41.91,130562.0,38.2019,38.3115,38.1653,38.3024,130562.0
2020-05-11 10:25:00,41.91,41.92,41.8,41.8,101558.0,38.3024,38.3115,38.2019,38.2019,101558.0
2020-05-11 10:30:00,41.8,41.83,41.75,41.8,97609.0,38.2019,38.2293,38.1562,38.2019,97609.0
2020-05-11 10:35:00,41.8,41.81,41.61,41.66,127088.0,38.2019,38.211,38.0282,38.0739,127088.0
2020-05-11 10:40:00,41.66,41.68,41.59,41.65,99568.0,38.0739,38.0922,38.0099,38.0648,99568.0
2020-05-11 10:45:00,41.65,41.77,41.62,41.73,93705.0,38.0648,38.1744,38.0374,38.1379,93705.0
2020-05-11 10:50:00,41.72,41.74,41.66,41.71,104162.0,38.1288,38.147,38.0739,38.1196,104162.0
2020-05-11 10:55:00,41.7,41.76,41.67,41.74,87893.0,38.1105,38.1653,38.0831,38.147,87893.0
2020-05-11 11:00:00,41.74,41.75,41.7,41.72,70632.0,38.147,38.1562,38.1105,38.1288,70632.0
2020-05-11 11:05:00,41.72,41.81,41.68,41.79,83939.0,38.1288,38.211,38.0922,38.1927,83939.0
2020-05-11 11:10:00,41.8,41.83,41.75,41.77,119482.0,38.2019,38.2293,38.1562,38.1744,119482.0
2020-05-11 11:15:00,41.78,41.79,41.7,41.75,120939.0,38.1836,38.1927,38.1105,38.1562,120939.0
2020-05-11 11:20:00,41.75,41.78,41.72,41.76,124754.0,38.1562,38.1836,38.1288,38.1653,124754.0
2020-05-11 11:25:00,41.76,41.87,41.73,41.87,77985.0,38.1653,38.2658,38.1379,38.2658,77985.0
2020-05-11 11:30:00,41.87,41.92,41.85,41.87,94988.0,38.2658,38.3115,38.2476,38.2658,94988.0
2020-05-11 11:35:00,41.87,41.87,41.84,41.87,67063.0,38.2658,38.2658,38.2384,38.2658,67063.0
2020-05-11 11:40:00,41.86,41.95,41.85,41.93,71017.0,38.2567,38.339,38.2476,38.3207,71017.0
2020-05-11 11:45:00,41.92,41.97,41.89,41.9,88558.0,38.3115,38.3572,38.2841,38.2933,88558.0
2020-05-11 11:50:00,41.9,41.91,41.81,41.82,43328.0,38.2933,38.3024,38.211,38.2201,43328.0
2020-05-11 11:55:00,41.82,41.84,41.8,41.84,48943.0,38.2201,38.2384,38.2019,38.2384,48943.0
2020-05-11 12:00:00,41.84,41.88,41.82,41.87,120775.0,38.2384,38.275,38.2201,38.2658,120775.0
2020-05-11 12:05:00,41.87,41.88,41.84,41.86,60923.0,38.2658,38.275,38.2384,38.2567,60923.0
2020-05-11 12:10:00,41.86,41.93,41.84,41.93,69927.0,38.2567,38.3207,38.2384,38.3207,69927.0
2020-05-11 12:15:00,41.92,42.0,41.91,41.98,96766.0,38.3115,38.3847,38.3024,38.3664,96766.0
2020-05-11 12:20:00,41.99,42.03,41.98,42.01,72005.0,38.3755,38.4121,38.3664,38.3938,72005.0
2020-05-11 12:25:00,42.02,42.02,41.99,42.01,43918.0,38.4029,38.4029,38.3755,38.3938,43918.0
2020-05-11 12:30:00,42.01,42.01,41.94,41.98,58251.0,38.3938,38.3938,38.3298,38.3664,58251.0
2020-05-11 12:35:00,41.99,42.03,41.99,42.02,50125.0,38.3755,38.4121,38.3755,38.4029,50125.0
2020-05-11 12:40:00,42.03,42.08,42.02,42.07,44595.0,38.4121,38.4578,38.4029,38.4486,44595.0
2020-05-11 12:45:00,42.08,42.1,42.06,42.09,59817.0,38.4578,38.476,38.4395,38.4669,59817.0
2020-05-11 12:50:00,42.1,42.17,42.08,42.16,58360.0,38.476,38.54,38.4578,38.5309,58360.0
2020-05-11 12:55:00,42.16,42.16,42.11,42.11,40168.0,38.5309,38.5309,38.4852,38.4852,40168.0
2020-05-11 13:00:00,42.11,42.15,42.1,42.14,34155.0,38.4852,38.5217,38.476,38.5126,34155.0
2020-05-11 13:05:00,42.13,42.16,42.11,42.13,45141.0,38.5035,38.5309,38.4852,38.5035,45141.0
2020-05-11 13:10:00,42.12,42.16,42.11,42.15,40995.0,38.4943,38.5309,38.4852,38.5217,40995.0
2020-05-11 13:15:00,42.15,42.15,42.07,42.1,59038.0,38.5217,38.5217,38.4486,38.476,59038.0
2020-05-11 13:20:00,42.11,42.11,42.05,42.07,69746.0,38.4852,38.4852,38.4303,38.4486,69746.0
2020-05-11 13:25:00,42.07,42.13,42.06,42.11,60531.0,38.4486,38.5035,38.4395,38.4852,60531.0
2020-05-11 13:30:00,42.11,42.19,42.09,42.18,51064.0,38.4852,38.5583,38.4669,38.5492,51064.0
2020-05-11 13:35:00,42.18,42.28,42.17,42.26,100556.0,38.5492,38.6405,38.54,38.6223,100556.0
2020-05-11 13:40:00,42.25,42.32,42.21,42.23,116332.0,38.6131,38.6771,38.5766,38.5949,116332.0
2020-05-11 13:45:00,42.22,42.24,42.18,42.18,28831.0,38.5857,38.604,38.5492,38.5492,28831.0
2020-05-11 13:50:00,42.18,42.21,42.15,42.19,78027.0,38.5492,38.5766,38.5217,38.5583,78027.0
2020-05-11 13:55:00,42.19,42.2,42.17,42.19,46692.0,38.5583,38.5674,38.54,38.5583,46692.0
2020-05-11 14:00:00,42.19,42.2,42.11,42.12,93286.0,38.5583,38.5674,38.4852,38.4943,93286.0
2020-05-11 14:05:00,42.13,42.13,42.08,42.11,51304.0,38.5035,38.5035,38.4578,38.4852,51304.0
2020-05-11 14:10:00,42.12,42.14,42.02,42.05,84732.0,38.4943,38.5126,38.4029,38.4303,84732.0
2020-05-11 14:15:00,42.05,42.13,42.05,42.12,48826.0,38.4303,38.5035,38.4303,38.4943,48826.0
2020-05-11 14:20:00,42.12,42.15,42.11,42.14,44620.0,38.4943,38.5217,38.4852,38.5126,44620.0
2020-05-11 14:25:00,42.15,42.18,42.05,42.11,107942.0,38.5217,38.5492,38.4303,38.4852,107942.0
2020-05-11 14:30:00,42.11,42.17,42.11,42.16,63027.0,38.4852,38.54,38.4852,38.5309,63027.0
2020-05-11 14:35:00,42.16,42.2,42.15,42.18,76138.0,38.5309,38.5674,38.5217,38.5492,76138.0
2020-05-11 14:40:00,42.18,42.18,42.09,42.1,117397.0,38.5492,38.5492,38.4669,38.476,117397.0
2020-05-11 14:45:00,42.11,42.18,42.1,42.16,57713.0,38.4852,38.5492,38.476,38.5309,57713.0
2020-05-11 14:50:00,42.17,42.22,42.16,42.2,53692.0,38.54,38.5857,38.5309,38.5674,53692.0
2020-05-11 14:55:00,42.2,42.25,42.15,42.21,152529.0,38.5674,38.6131,38.5217,38.5766,152529.0
2020-05-11 15:00:00,42.21,42.27,42.21,42.25,93482.0,38.5766,38.6314,38.5766,38.6131,93482.0
2020-05-11 15:05:00,42.25,42.35,42.25,42.3,167286.0,38.6131,38.7045,38.6131,38.6588,167286.0
2020-05-11 15:10:00,42.3,42.34,42.23,42.24,81769.0,38.6588,38.6954,38.5949,38.604,81769.0
2020-05-11 15:15:00,42.25,42.29,42.23,42.27,77948.0,38.6131,38.6497,38.5949,38.6314,77948.0
2020-05-11 15:20:00,42.26,42.27,42.12,42.15,76210.0,38.6223,38.6314,38.4943,38.5217,76210.0
2020-05-11 15:25:00,42.15,42.24,42.13,42.2,132857.0,38.5217,38.604,38.5035,38.5674,132857.0
2020-05-11 15:30:00,42.2,42.26,42.19,42.23,148480.0,38.5674,38.6223,38.5583,38.5949,148480.0
2020-05-11 15:35:00,42.23,42.31,42.22,42.3,179204.0,38.5949,38.668,38.5857,38.6588,179204.0
2020-05-11 15:40:00,42.3,42.37,42.29,42.36,195694.0,38.6588,38.7228,38.6497,38.7137,195694.0
2020-05-11 15:45:00,42.36,42.37,42.2,42.22,197396.0,38.7137,38.7228,38.5674,38.5857,197396.0
2020-05-11 15:50:00,42.21,42.25,42.14,42.2,437122.0,38.5766,38.6131,38.5126,38.5674,437122.0
2020-05-11 15:55:00,42.19,42.25,42.11,42.13,467172.0,38.5583,38.6131,38.4852,38.5035,467172.0
2020-05-12 09:30:00,42.24,42.49,42.21,42.26,204213.0,38.604,38.8325,38.5766,38.6223,204213.0
2020-05-12 09:35:00,42.26,42.27,42.15,42.2,102309.0,38.6223,38.6314,38.5217,38.5674,102309.0
2020-05-12 09:40:00,42.22,42.37,42.19,42.37,61160.0,38.5857,38.7228,38.5583,38.7228,61160.0
2020-05-12 09:45:00,42.37,42.42,42.26,42.26,59668.0,38.7228,38.7685,38.6223,38.6223,59668.0
2020-05-12 09:50:00,42.27,42.3,42.13,42.17,66737.0,38.6314,38.6588,38.5035,38.54,66737.0
2020-05-12 09:55:00,42.18,42.36,42.17,42.32,56221.0,38.5492,38.7137,38.54,38.6771,56221.0
2020-05-12 10:00:00,42.32,42.45,42.31,42.42,65942.0,38.6771,38.7959,38.668,38.7685,65942.0
2020-05-12 10:05:00,42.43,42.45,42.39,42.43,43340.0,38.7776,38.7959,38.7411,38.7776,43340.0
2020-05-12 10:10:00,42.44,42.52,42.39,42.51,194758.0,38.7868,38.8599,38.7411,38.8507,194758.0
2020-05-12 10:15:00,42.51,42.59,42.47,42.59,63959.0,38.8507,38.9239,38.8142,38.9239,63959.0
2020-05-12 10:20:00,42.58,42.59,42.5,42.54,51799.0,38.9147,38.9239,38.8416,38.8782,51799.0
2020-05-12 10:25:00,42.54,42.58,42.48,42.53,45807.0,38.8782,38.9147,38.8233,38.869,45807.0
2020-05-12 10:30:00,42.53,42.59,42.49,42.58,75642.0,38.869,38.9239,38.8325,38.9147,75642.0
2020-05-12 10:35:00,42.58,42.74,42.57,42.68,106386.0,38.9147,39.061,38.9056,39.0061,106386.0
2020-05-12 10:40:00,42.68,42.7,42.56,42.58,78020.0,39.0061,39.0244,38.8964,38.9147,78020.0
2020-05-12 10:45:00,42.59,42.64,42.56,42.6,68285.0,38.9239,38.9696,38.8964,38.933,68285.0
2020-05-12 10:50:00,42.61,42.71,42.6,42.71,77334.0,38.9421,39.0335,38.933,39.0335,77334.0
2020-05-12 10:55:00,42.7,42.75,42.67,42.7,61496.0,39.0244,39.0701,38.997,39.0244,61496.0
2020-05-12 11:00:00,42.71,42.81,42.7,42.77,85680.0,39.0335,39.1249,39.0244,39.0884,85680.0
2020-05-12 11:05:00,42.77,42.86,42.75,42.85,99742.0,39.0884,39.1706,39.0701,39.1615,99742.0
2020-05-12 11:10:00,42.84,42.85,42.76,42.79,85148.0,39.1523,39.1615,39.0792,39.1066,85148.0
2020-05-12 11:15:00,42.79,42.84,42.78,42.81,101272.0,39.1066,39.1523,39.0975,39.1249,101272.0
2020-05-12 11:20:00,42.81,42.82,42.78,42.8,66950.0,39.1249,39.1341,39.0975,39.1158,66950.0
2020-05-12 11:25:00,42.79,42.84,42.75,42.78,70130.0,39.1066,39.1523,39.0701,39.0975,70130.0
2020-05-12 11:30:00,42.77,42.81,42.72,42.73,52174.0,39.0884,39.1249,39.0427,39.0518,52174.0
2020-05-12 11:35:00,42.74,42.8,42.72,42.8,38403.0,39.061,39.1158,39.0427,39.1158,38403.0
2020-05-12 11:40:00,42.79,42.8,42.72,42.72,51032.0,39.1066,39.1158,39.0427,39.0427,51032.0
2020-05-12 11:45:00,42.72,42.76,42.69,42.73,73091.0,39.0427,39.0792,39.0153,39.0518,73091.0
2020-05-12 11:50:00,42.73,42.74,42.68,42.71,44986.0,39.0518,39.061,39.0061,39.0335,44986.0
2020-05-12 11:55:00,42.71,42.77,42.7,42.77,39746.0,39.0335,39.0884,39.0244,39.0884,39746.0
2020-05-12 12:00:00,42.77,42.77,42.69,42.69,66611.0,39.0884,39.0884,39.0153,39.0153,66611.0
2020-05-12 12:05:00,42.69,42.73,42.65,42.73,56363.0,39.0153,39.0518,38.9787,39.0518,56363.0
2020-05-12 12:10:00,42.73,42.74,42.67,42.7,55164.0,39.0518,39.061,38.997,39.0244,55164.0
2020-05-12 12:15:00,42.7,42.76,42.67,42.76,40696.0,39.0244,39.0792,38.997,39.0792,40696.0
2020-05-12 12:20:00,42.77,42.77,42.71,42.76,51666.0,39.0884,39.0884,39.0335,39.0792,51666.0
2020-05-12 12:25:00,42.75,42.81,42.74,42.77,82102.0,39.0701,39.1249,39.061,39.0884,82102.0
2020-05-12 12:30:00,42.77,42.81,42.74,42.74,65730.0,39.0884,39.1249,39.061,39.061,65730.0
2020-05-12 12:35:00,42.74,42.8,42.73,42.8,37854.0,39.061,39.1158,39.0518,39.1158,37854.0
2020-05-12 12:40:00,42.8,42.82,42.78,42.8,61140.0,39.1158,39.1341,39.0975,39.1158,61140.0
2020-05-12 12:45:00,42.81,42.86,42.8,42.83,80727.0,39.1249,39.1706,39.1158,39.1432,80727.0
2020-05-12 12:50:00,42.82,42.85,42.8,42.84,33910.0,39.1341,39.1615,39.1158,39.1523,33910.0
2020-05-12 12:55:00,42.84,42.86,42.83,42.85,57097.0,39.1523,39.1706,39.1432,39.1615,57097.0
2020-05-12 13:00:00,42.84,42.85,42.76,42.8,45414.0,39.1523,39.1615,39.0792,39.1158,45414.0
2020-05-12 13:05:00,42.8,42.83,42.79,42.82,34848.0,39.1158,39.1432,39.1066,39.1341,34848.0
2020-05-12 13:10:00,42.82,42.82,42.71,42.73,53708.0,39.1341,39.1341,39.0335,39.0518,53708.0
2020-05-12 13:15:00,42.73,42.73,42.64,42.67,41788.0,39.0518,39.0518,38.9696,38.997,41788.0
2020-05-12 13:20:00,42.66,42.67,42.57,42.57,59644.0,38.9878,38.997,38.9056,38.9056,59644.0
2020-05-12 13:25:00,42.57,42.63,42.56,42.62,48440.0,38.9056,38.9604,38.8964,38.9513,48440.0
2020-05-12 13:30:00,42.62,42.69,42.61,42.66,42364.0,38.9513,39.0153,38.9421,38.9878,42364.0
2020-05-12 13:35:00,42.66,42.67,42.63,42.65,44336.0,38.9878,38.997,38.9604,38.9787,44336.0
2020-05-12 13:40:00,42.66,42.68,42.62,42.64,45404.0,38.9878,39.0061,38.9513,38.9696,45404.0
2020-05-12 13:45:00,42.64,42.74,42.63,42.74,38016.0,38.9696,39.061,38.9604,39.061,38016.0
2020-05-12 13:50:00,42.73,42.76,42.71,42.75,35735.0,39.0518,39.0792,39.0335,39.0701,35735.0
2020-05-12 13:55:00,42.75,42.77,42.71,42.75,31347.0,39.0701,39.0884,39.0335,39.0701,31347.0
2020-05-12 14:00:00,42.75,42.77,42.7,42.71,47667.0,39.0701,39.0884,39.0244,39.0335,47667.0
2020-05-12 14:05:00,42.71,42.74,42.69,42.7,33386.0,39.0335,39.061,39.0153,39.0244,33386.0
2020-05-12 14:10:00,42.7,42.71,42.66,42.68,56734.0,39.0244,39.0335,38.9878,39.0061,56734.0
2020-05-12 14:15:00,42.68,42.71,42.64,42.65,47460.0,39.0061,39.0335,38.9696,38.9787,47460.0
2020-05-12 14:20:00,42.65,42.69,42.65,42.69,37826.0,38.9787,39.0153,38.9787,39.0153,37826.0
2020-05-12 14:25:00,42.69,42.72,42.68,42.69,62919.0,39.0153,39.0427,39.0061,39.0153,62919.0
2020-05-12 14:30:00,42.68,42.7,42.63,42.67,41022.0,39.0061,39.0244,38.9604,38.997,41022.0
2020-05-12 14:35:00,42.66,42.72,42.63,42.71,47033.0,38.9878,39.0427,38.9604,39.0335,47033.0
2020-05-12 14:40:00,42.71,42.72,42.62,42.66,98268.0,39.0335,39.0427,38.9513,38.9878,98268.0
2020-05-12 14:45:00,42.66,42.7,42.65,42.69,42188.0,38.9878,39.0244,38.9787,39.0153,42188.0
2020-05-12 14:50:00,42.69,42.72,42.65,42.67,57283.0,39.0153,39.0427,38.9787,38.997,57283.0
2020-05-12 14:55:00,42.67,42.7,42.62,42.62,77539.0,38.997,39.0244,38.9513,38.9513,77539.0
2020-05-12 15:00:00,42.62,42.63,42.59,42.61,64777.0,38.9513,38.9604,38.9239,38.9421,64777.0
2020-05-12 15:05:00,42.6,42.64,42.56,42.58,59420.0,38.933,38.9696,38.8964,38.9147,59420.0
2020-05-12 15:10:00,42.58,42.61,42.51,42.51,109769.0,38.9147,38.9421,38.8507,38.8507,109769.0
2020-05-12 15:15:00,42.52,42.54,42.46,42.47,121311.0,38.8599,38.8782,38.8051,38.8142,121311.0
2020-05-12 15:20:00,42.47,42.48,42.36,42.37,135109.0,38.8142,38.8233,38.7137,38.7228,135109.0
2020-05-12 15:25:00,42.37,42.44,42.34,42.36,84973.0,38.7228,38.7868,38.6954,38.7137,84973.0
2020-05-12 15:30:00,42.35,42.41,42.33,42.39,96873.0,38.7045,38.7594,38.6862,38.7411,96873.0
2020-05-12 15:35:00,42.38,42.42,42.35,42.39,169398.0,38.7319,38.7685,38.7045,38.7411,169398.0
2020-05-12 15:40:00,42.39,42.39,42.21,42.22,157156.0,38.7411,38.7411,38.5766,38.5857,157156.0
2020-05-12 15:45:00,42.23,42.24,42.07,42.09,227418.0,38.5949,38.604,38.4486,38.4669,227418.0
2020-05-12 15:50:00,42.08,42.08,41.78,41.99,657344.0,38.4578,38.4578,38.1836,38.3755,657344.0
2020-05-12 15:55:00,41.98,42.1,41.94,42.0,717725.0,38.3664,38.476,38.3298,38.3847,717725.0
2020-05-13 09:30:00,41.91,42.19,41.72,41.73,247841.0,38.3024,38.5583,38.1288,38.1379,247841.0
2020-05-13 09:35:00,41.73,41.94,41.59,41.93,193516.0,38.1379,38.3298,38.0099,38.3207,193516.0
2020-05-13 09:40:00,41.94,41.96,41.74,41.74,107480.0,38.3298,38.3481,38.147,38.147,107480.0
2020-05-13 09:45:00,41.74,42.05,41.71,41.98,113422.0,38.147,38.4303,38.1196,38.3664,113422.0
2020-05-13 09:50:00,41.97,42.12,41.94,42.07,109656.0,38.3572,38.4943,38.3298,38.4486,109656.0
2020-05-13 09:55:00,42.07,42.28,42.05,42.27,147320.0,38.4486,38.6405,38.4303,38.6314,147320.0
2020-05-13 10:00:00,42.26,42.36,42.2,42.33,94990.0,38.6223,38.7137,38.5674,38.6862,94990.0
2020-05-13 10:05:00,42.33,42.38,42.28,42.3,62760.0,38.6862,38.7319,38.6405,38.6588,62760.0
2020-05-13 10:10:00,42.31,42.33,42.19,42.19,98861.0,38.668,38.6862,38.5583,38.5583,98861.0
2020-05-13 10:15:00,42.2,42.22,42.15,42.19,73379.0,38.5674,38.5857,38.5217,38.5583,73379.0
2020-05-13 10:20:00,42.19,42.22,42.09,42.12,68215.0,38.5583,38.5857,38.4669,38.4943,68215.0
2020-05-13 10:25:00,42.11,42.25,42.07,42.22,125721.0,38.4852,38.6131,38.4486,38.5857,125721.0
2020-05-13 10:30:00,42.23,42.31,42.19,42.27,92364.0,38.5949,38.668,38.5583,38.6314,92364.0
2020-05-13 10:35:00,42.27,42.32,42.26,42.26,53133.0,38.6314,38.6771,38.6223,38.6223,53133.0
2020-05-13 10:40:00,42.27,42.27,42.16,42.19,70197.0,38.6314,38.6314,38.5309,38.5583,70197.0
2020-05-13 10:45:00,42.19,42.2,42.11,42.11,68527.0,38.5583,38.5674,38.4852,38.4852,68527.0
2020-05-13 10:50:00,42.12,42.14,42.05,42.11,62883.0,38.4943,38.5126,38.4303,38.4852,62883.0
2020-05-13 10:55:00,42.11,42.11,41.93,41.94,112255.0,38.4852,38.4852,38.3207,38.3298,112255.0
2020-05-13 11:00:00,41.94,42.01,41.91,41.96,106839.0,38.3298,38.3938,38.3024,38.3481,106839.0
2020-05-13 11:05:00,41.97,42.01,41.91,41.96,66199.0,38.3572,38.3938,38.3024,38.3481,66199.0
2020-05-13 11:10:00,41.96,42.01,41.92,42.01,77846.0,38.3481,38.3938,38.3115,38.3938,77846.0
2020-05-13 11:15:00,42.02,42.06,41.92,41.93,68844.0,38.4029,38.4395,38.3115,38.3207,68844.0
2020-05-13 11:20:00,41.92,41.93,41.73,41.79,106665.0,38.3115,38.3207,38.1379,38.1927,106665.0
2020-05-13 11:25:00,41.79,41.8,41.67,41.8,163641.0,38.1927,38.2019,38.0831,38.2019,163641.0
2020-05-13 11:30:00,41.8,41.87,41.79,41.82,47889.0,38.2019,38.2658,38.1927,38.2201,47889.0
2020-05-13 11:35:00,41.83,41.84,41.69,41.77,85762.0,38.2293,38.2384,38.1013,38.1744,85762.0
2020-05-13 11:40:00,41.76,41.78,41.65,41.68,136083.0,38.1653,38.1836,38.0648,38.0922,136083.0
2020-05-13 11:45:00,41.67,41.71,41.59,41.7,170622.0,38.0831,38.1196,38.0099,38.1105,170622.0
2020-05-13 11:50:00,41.69,41.73,41.58,41.58,87581.0,38.1013,38.1379,38.0008,38.0008,87581.0
2020-05-13 11:55:00,41.58,41.59,41.48,41.53,140133.0,38.0008,38.0099,37.9094,37.9551,140133.0
2020-05-13 12:00:00,41.53,41.56,41.31,41.31,127044.0,37.9551,37.9825,37.754,37.754,127044.0
2020-05-13 12:05:00,41.33,41.41,41.2,41.21,97003.0,37.7723,37.8454,37.6535,37.6627,97003.0
2020-05-13 12:10:00,41.22,41.26,41.09,41.12,72638.0,37.6718,37.7083,37.553,37.5804,72638.0
2020-05-13 12:15:00,41.11,41.18,41.05,41.08,111974.0,37.5713,37.6352,37.5164,37.5438,111974.0
2020-05-13 12:20:00,41.09,41.18,41.09,41.17,70746.0,37.553,37.6352,37.553,37.6261,70746.0
2020-05-13 12:25:00,41.17,41.27,41.06,41.26,111286.0,37.6261,37.7175,37.5256,37.7083,111286.0
2020-05-13 12:30:00,41.26,41.35,41.22,41.33,88265.0,37.7083,37.7906,37.6718,37.7723,88265.0
2020-05-13 12:35:00,41.32,41.37,41.28,41.37,43791.0,37.7632,37.8089,37.7266,37.8089,43791.0
2020-05-13 12:40:00,41.36,41.38,41.32,41.32,37115.0,37.7997,37.818,37.7632,37.7632,37115.0
2020-05-13 12:45:00,41.33,41.49,41.33,41.48,139909.0,37.7723,37.9186,37.7723,37.9094,139909.0
2020-05-13 12:50:00,41.48,41.51,41.43,41.47,39105.0,37.9094,37.9368,37.8637,37.9003,39105.0
2020-05-13 12:55:00,41.47,41.62,41.43,41.61,417186.0,37.9003,38.0374,37.8637,38.0282,417186.0
2020-05-13 13:00:00,41.61,41.66,41.39,41.41,303994.0,38.0282,38.0739,37.8272,37.8454,303994.0
2020-05-13 13:05:00,41.4,41.5,41.39,41.45,100281.0,37.8363,37.9277,37.8272,37.882,100281.0
2020-05-13 13:10:00,41.45,41.59,41.45,41.58,45747.0,37.882,38.0099,37.882,38.0008,45747.0
2020-05-13 13:15:00,41.58,41.61,41.51,41.54,96394.0,38.0008,38.0282,37.9368,37.9642,96394.0
2020-05-13 13:20:00,41.54,41.54,41.44,41.48,62218.0,37.9642,37.9642,37.8729,37.9094,62218.0
2020-05-13 13:25:00,41.47,41.48,41.42,41.45,70986.0,37.9003,37.9094,37.8546,37.882,70986.0
2020-05-13 13:30:00,41.44,41.45,41.38,41.41,52297.0,37.8729,37.882,37.818,37.8454,52297.0
2020-05-13 13:35:00,41.41,41.47,41.4,41.46,46995.0,37.8454,37.9003,37.8363,37.8911,46995.0
2020-05-13 13:40:00,41.46,41.48,41.42,41.45,39645.0,37.8911,37.9094,37.8546,37.882,39645.0
2020-05-13 13:45:00,41.44,41.48,41.41,41.46,34441.0,37.8729,37.9094,37.8454,37.8911,34441.0
2020-05-13 13:50:00,41.46,41.46,41.36,41.38,49428.0,37.8911,37.8911,37.7997,37.818,49428.0
2020-05-13 13:55:00,41.37,41.4,41.33,41.35,47437.0,37.8089,37.8363,37.7723,37.7906,47437.0
2020-05-13 14:00:00,41.35,41.39,41.27,41.29,58055.0,37.7906,37.8272,37.7175,37.7358,58055.0
2020-05-13 14:05:00,41.3,41.4,41.3,41.4,32723.0,37.7449,37.8363,37.7449,37.8363,32723.0
2020-05-13 14:10:00,41.4,41.44,41.37,41.39,45048.0,37.8363,37.8729,37.8089,37.8272,45048.0
2020-05-13 14:15:00,41.39,41.5,41.39,41.42,55938.0,37.8272,37.9277,37.8272,37.8546,55938.0
2020-05-13 14:20:00,41.42,41.45,41.35,41.37,32998.0,37.8546,37.882,37.7906,37.8089,32998.0
2020-05-13 14:25:00,41.38,41.39,41.32,41.32,33858.0,37.818,37.8272,37.7632,37.7632,33858.0
2020-05-13 14:30:00,41.32,41.36,41.3,41.32,29110.0,37.7632,37.7997,37.7449,37.7632,29110.0
2020-05-13 14:35:00,41.32,41.36,41.28,41.34,42436.0,37.7632,37.7997,37.7266,37.7815,42436.0
2020-05-13 14:40:00,41.34,41.37,41.3,41.3,37510.0,37.7815,37.8089,37.7449,37.7449,37510.0
2020-05-13 14:45:00,41.31,41.38,41.3,41.37,50122.0,37.754,37.818,37.7449,37.8089,50122.0
2020-05-13 14:50:00,41.37,41.39,41.3,41.3,53189.0,37.8089,37.8272,37.7449,37.7449,53189.0
2020-05-13 14:55:00,41.3,41.31,41.24,41.24,32139.0,37.7449,37.754,37.6901,37.6901,32139.0
2020-05-13 15:00:00,41.24,41.45,41.24,41.43,80785.0,37.6901,37.882,37.6901,37.8637,80785.0
2020-05-13 15:05:00,41.42,41.42,41.3,41.33,44025.0,37.8546,37.8546,37.7449,37.7723,44025.0
2020-05-13 15:10:00,41.33,41.37,41.27,41.33,46804.0,37.7723,37.8089,37.7175,37.7723,46804.0
2020-05-13 15:15:00,41.32,41.36,41.3,41.33,87923.0,37.7632,37.7997,37.7449,37.7723,87923.0
2020-05-13 15:20:00,41.33,41.34,41.22,41.24,158990.0,37.7723,37.7815,37.6718,37.6901,158990.0
2020-05-13 15:25:00,41.25,41.4,41.22,41.37,108588.0,37.6992,37.8363,37.6718,37.8089,108588.0
2020-05-13 15:30:00,41.36,41.46,41.29,41.41,73948.0,37.7997,37.8911,37.7358,37.8454,73948.0
2020-05-13 15:35:00,41.41,41.48,41.4,41.43,94881.0,37.8454,37.9094,37.8363,37.8637,94881.0
2020-05-13 15:40:00,41.43,41.55,41.43,41.52,95717.0,37.8637,37.9734,37.8637,37.946,95717.0
2020-05-13 15:45:00,41.51,41.6,41.43,41.56,91595.0,37.9368,38.0191,37.8637,37.9825,91595.0
2020-05-13 15:50:00,41.55,41.68,41.53,41.6,242821.0,37.9734,38.0922,37.9551,38.0191,242821.0
2020-05-13 15:55:00,41.6,41.63,41.55,41.58,341915.0,38.0191,38.0465,37.9734,38.0008,341915.0
2020-05-14 09:30:00,41.31,41.44,41.17,41.36,187339.0,37.754,37.8729,37.6261,37.7997,187339.0
2020-05-14 09:35:00,41.37,41.43,41.26,41.29,170474.0,37.8089,37.8637,37.7083,37.7358,170474.0
2020-05-14 09:40:00,41.28,41.29,41.03,41.11,118440.0,37.7266,37.7358,37.4981,37.5713,118440.0
2020-05-14 09:45:00,41.11,41.26,41.1,41.14,98547.0,37.5713,37.7083,37.5621,37.5987,98547.0
2020-05-14 09:50:00,41.14,41.21,40.95,41.05,180137.0,37.5987,37.6627,37.425,37.5164,180137.0
2020-05-14 09:55:00,41.05,41.13,40.98,40.99,146611.0,37.5164,37.5895,37.4525,37.4616,146611.0
2020-05-14 10:00:00,41.0,41.01,40.89,40.98,106525.0,37.4707,37.4799,37.3702,37.4525,106525.0
2020-05-14 10:05:00,40.98,41.12,40.98,41.12,69516.0,37.4525,37.5804,37.4525,37.5804,69516.0
2020-05-14 10:10:00,41.11,41.13,41.02,41.02,71641.0,37.5713,37.5895,37.489,37.489,71641.0
2020-05-14 10:15:00,41.02,41.14,41.02,41.07,58433.0,37.489,37.5987,37.489,37.5347,58433.0
2020-05-14 10:20:00,41.07,41.14,41.04,41.08,86508.0,37.5347,37.5987,37.5073,37.5438,86508.0
2020-05-14 10:25:00,41.09,41.14,40.88,40.88,92853.0,37.553,37.5987,37.3611,37.3611,92853.0
2020-05-14 10:30:00,40.87,41.01,40.81,40.97,123485.0,37.3519,37.4799,37.2971,37.4433,123485.0
2020-05-14 10:35:00,40.97,41.16,40.92,41.15,97135.0,37.4433,37.617,37.3976,37.6078,97135.0
2020-05-14 10:40:00,41.15,41.15,41.05,41.11,61788.0,37.6078,37.6078,37.5164,37.5713,61788.0
2020-05-14 10:45:00,41.1,41.22,41.08,41.2,97724.0,37.5621,37.6718,37.5438,37.6535,97724.0
2020-05-14 10:50:00,41.2,41.28,41.13,41.27,176339.0,37.6535,37.7266,37.5895,37.7175,176339.0
2020-05-14 10:55:00,41.26,41.27,41.19,41.25,50924.0,37.7083,37.7175,37.6444,37.6992,50924.0
2020-05-14 11:00:00,41.25,41.4,41.22,41.31,85285.0,37.6992,37.8363,37.6718,37.754,85285.0
2020-05-14 11:05:00,41.3,41.48,41.3,41.36,90794.0,37.7449,37.9094,37.7449,37.7997,90794.0
2020-05-14 11:10:00,41.37,41.48,41.34,41.41,107084.0,37.8089,37.9094,37.7815,37.8454,107084.0
2020-05-14 11:15:00,41.42,41.52,41.42,41.44,62322.0,37.8546,37.946,37.8546,37.8729,62322.0
2020-05-14 11:20:00,41.45,41.53,41.31,41.33,82397.0,37.882,37.9551,37.754,37.7723,82397.0
2020-05-14 11:25:00,41.33,41.37,41.29,41.34,55682.0,37.7723,37.8089,37.7358,37.7815,55682.0
2020-05-14 11:30:00,41.34,41.41,41.3,41.33,85051.0,37.7815,37.8454,37.7449,37.7723,85051.0
2020-05-14 11:35:00,41.34,41.44,41.31,41.32,112086.0,37.7815,37.8729,37.754,37.7632,112086.0
2020-05-14 11:40:00,41.32,41.32,41.17,41.24,175784.0,37.7632,37.7632,37.6261,37.6901,175784.0
2020-05-14 11:45:00,41.23,41.28,41.21,41.22,77513.0,37.6809,37.7266,37.6627,37.6718,77513.0
2020-05-14 11:50:00,41.21,41.33,41.17,41.3,134174.0,37.6627,37.7723,37.6261,37.7449,134174.0
2020-05-14 11:55:00,41.29,41.3,41.21,41.23,118993.0,37.7358,37.7449,37.6627,37.6809,118993.0
2020-05-14 12:00:00,41.23,41.31,41.2,41.26,106084.0,37.6809,37.754,37.6535,37.7083,106084.0
2020-05-14 12:05:00,41.26,41.28,41.2,41.24,49773.0,37.7083,37.7266,37.6535,37.6901,49773.0
2020-05-14 12:10:00,41.24,41.31,41.23,41.3,73994.0,37.6901,37.754,37.6809,37.7449,73994.0
2020-05-14 12:15:00,41.3,41.36,41.29,41.32,46172.0,37.7449,37.7997,37.7358,37.7632,46172.0
2020-05-14 12:20:00,41.33,41.49,41.33,41.47,68452.0,37.7723,37.9186,37.7723,37.9003,68452.0
2020-05-14 12:25:00,41.48,41.49,41.38,41.4,48073.0,37.9094,37.9186,37.818,37.8363,48073.0
2020-05-14 12:30:00,41.4,41.47,41.39,41.45,47513.0,37.8363,37.9003,37.8272,37.882,47513.0
2020-05-14 12:35:00,41.45,41.49,41.42,41.44,76138.0,37.882,37.9186,37.8546,37.8729,76138.0
2020-05-14 12:40:00,41.43,41.43,41.39,41.41,68220.0,37.8637,37.8637,37.8272,37.8454,68220.0
2020-05-14 12:45:00,41.41,41.41,41.31,41.31,37641.0,37.8454,37.8454,37.754,37.754,37641.0
2020-05-14 12:50:00,41.31,41.48,41.29,41.48,80117.0,37.754,37.9094,37.7358,37.9094,80117.0
2020-05-14 12:55:00,41.48,41.53,41.47,41.5,36182.0,37.9094,37.9551,37.9003,37.9277,36182.0
2020-05-14 13:00:00,41.51,41.52,41.47,41.52,56298.0,37.9368,37.946,37.9003,37.946,56298.0
2020-05-14 13:05:00,41.5,41.5,41.4,41.44,43257.0,37.9277,37.9277,37.8363,37.8729,43257.0
2020-05-14 13:10:00,41.43,41.48,41.42,41.44,42166.0,37.8637,37.9094,37.8546,37.8729,42166.0
2020-05-14 13:15:00,41.45,41.67,41.45,41.66,82429.0,37.882,38.0831,37.882,38.0739,82429.0
2020-05-14 13:20:00,41.67,41.7,41.59,41.6,48825.0,38.0831,38.1105,38.0099,38.0191,48825.0
2020-05-14 13:25:00,41.6,41.71,41.6,41.7,58885.0,38.0191,38.1196,38.0191,38.1105,58885.0
2020-05-14 13:30:00,41.69,41.77,41.69,41.71,57097.0,38.1013,38.1744,38.1013,38.1196,57097.0
2020-05-14 13:35:00,41.7,41.72,41.66,41.68,26176.0,38.1105,38.1288,38.0739,38.0922,26176.0
2020-05-14 13:40:00,41.69,41.7,41.62,41.64,35080.0,38.1013,38.1105,38.0374,38.0556,35080.0
2020-05-14 13:45:00,41.64,41.66,41.62,41.62,71340.0,38.0556,38.0739,38.0374,38.0374,71340.0
2020-05-14 13:50:00,41.63,41.64,41.58,41.61,51909.0,38.0465,38.0556,38.0008,38.0282,51909.0
2020-05-14 13:55:00,41.61,41.63,41.53,41.54,52410.0,38.0282,38.0465,37.9551,37.9642,52410.0
2020-05-14 14:00:00,41.54,41.55,41.44,41.46,72388.0,37.9642,37.9734,37.8729,37.8911,72388.0
2020-05-14 14:05:00,41.45,41.48,41.43,41.47,44092.0,37.882,37.9094,37.8637,37.9003,44092.0
2020-05-14 14:10:00,41.48,41.61,41.47,41.56,135131.0,37.9094,38.0282,37.9003,37.9825,135131.0
2020-05-14 14:15:00,41.57,41.62,41.53,41.56,65265.0,37.9917,38.0374,37.9551,37.9825,65265.0
2020-05-14 14:20:00,41.55,41.61,41.55,41.57,80955.0,37.9734,38.0282,37.9734,37.9917,80955.0
2020-05-14 14:25:00,41.57,41.62,41.57,41.61,42974.0,37.9917,38.0374,37.9917,38.0282,42974.0
2020-05-14 14:30:00,41.61,41.62,41.54,41.54,84877.0,38.0282,38.0374,37.9642,37.9642,84877.0
2020-05-14 14:35:00,41.54,41.54,41.48,41.49,36668.0,37.9642,37.9642,37.9094,37.9186,36668.0
2020-05-14 14:40:00,41.49,41.54,41.46,41.52,52099.0,37.9186,37.9642,37.8911,37.946,52099.0
2020-05-14 14:45:00,41.51,41.56,41.47,41.53,48889.0,37.9368,37.9825,37.9003,37.9551,48889.0
2020-05-14 14:50:00,41.52,41.58,41.51,41.57,46030.0,37.946,38.0008,37.9368,37.9917,46030.0
2020-05-14 14:55:00,41.58,41.69,41.58,41.65,81209.0,38.0008,38.1013,38.0008,38.0648,81209.0
2020-05-14 15:00:00,41.64,41.74,41.64,41.71,67737.0,38.0556,38.147,38.0556,38.1196,67737.0
2020-05-14 15:05:00,41.7,41.76,41.68,41.75,69168.0,38.1105,38.1653,38.0922,38.1562,69168.0
2020-05-14 15:10:00,41.74,41.76,41.66,41.73,65377.0,38.147,38.1653,38.0739,38.1379,65377.0
2020-05-14 15:15:00,41.72,41.77,41.69,41.73,70316.0,38.1288,38.1744,38.1013,38.1379,70316.0
2020-05-14 15:20:00,41.73,41.83,41.72,41.81,83390.0,38.1379,38.2293,38.1288,38.211,83390.0
2020-05-14 15:25:00,41.82,41.85,41.8,41.84,83625.0,38.2201,38.2476,38.2019,38.2384,83625.0
2020-05-14 15:30:00,41.84,41.88,41.79,41.8,101996.0,38.2384,38.275,38.1927,38.2019,101996.0
2020-05-14 15:35:00,41.8,41.81,41.74,41.8,111680.0,38.2019,38.211,38.147,38.2019,111680.0
2020-05-14 15:40:00,41.8,41.94,41.78,41.94,198511.0,38.2019,38.3298,38.1836,38.3298,198511.0
2020-05-14 15:45:00,41.94,42.08,41.94,42.06,202016.0,38.3298,38.4578,38.3298,38.4395,202016.0
2020-05-14 15:50:00,42.05,42.08,41.94,42.05,497605.0,38.4303,38.4578,38.3298,38.4303,497605.0
2020-05-14 15:55:00,42.05,42.09,41.94,42.04,543781.0,38.4303,38.4669,38.3298,38.4212,543781.0
2020-05-15 09:30:00,41.49,42.09,41.38,41.99,346950.0,37.9186,38.4669,37.818,38.3755,346950.0
2020-05-15 09:35:00,42.02,42.29,41.99,42.05,203520.0,38.4029,38.6497,38.3755,38.4303,203520.0
2020-05-15 09:40:00,42.05,42.33,42.05,42.3,121945.0,38.4303,38.6862,38.4303,38.6588,121945.0
2020-05-15 09:45:00,42.31,42.33,42.16,42.31,85351.0,38.668,38.6862,38.5309,38.668,85351.0
2020-05-15 09:50:00,42.32,42.39,42.3,42.31,104338.0,38.6771,38.7411,38.6588,38.668,104338.0
2020-05-15 09:55:00,42.3,42.33,42.23,42.28,98920.0,38.6588,38.6862,38.5949,38.6405,98920.0
2020-05-15 10:00:00,42.29,42.34,42.21,42.23,130322.0,38.6497,38.6954,38.5766,38.5949,130322.0
2020-05-15 10:05:00,42.23,42.32,42.19,42.32,53374.0,38.5949,38.6771,38.5583,38.6771,53374.0
2020-05-15 10:10:00,42.32,42.39,42.27,42.32,98321.0,38.6771,38.7411,38.6314,38.6771,98321.0
2020-05-15 10:15:00,42.32,42.47,42.3,42.32,78590.0,38.6771,38.8142,38.6588,38.6771,78590.0
2020-05-15 10:20:00,42.32,42.34,42.11,42.11,66024.0,38.6771,38.6954,38.4852,38.4852,66024.0
2020-05-15 10:25:00,42.12,42.19,42.12,42.14,54836.0,38.4943,38.5583,38.4943,38.5126,54836.0
2020-05-15 10:30:00,42.14,42.22,42.09,42.09,66533.0,38.5126,38.5857,38.4669,38.4669,66533.0
2020-05-15 10:35:00,42.09,42.19,42.01,42.14,76098.0,38.4669,38.5583,38.3938,38.5126,76098.0
2020-05-15 10:40:00,42.14,42.18,42.09,42.13,64730.0,38.5126,38.5492,38.4669,38.5035,64730.0
2020-05-15 10:45:00,42.12,42.16,42.06,42.09,83409.0,38.4943,38.5309,38.4395,38.4669,83409.0
2020-05-15 10:50:00,42.09,42.11,41.95,42.0,80322.0,38.4669,38.4852,38.339,38.3847,80322.0
2020-05-15 10:55:00,42.0,42.11,41.96,42.07,96744.0,38.3847,38.4852,38.3481,38.4486,96744.0
2020-05-15 11:00:00,42.07,42.07,41.92,41.95,79633.0,38.4486,38.4486,38.3115,38.339,79633.0
2020-05-15 11:05:00,41.95,42.06,41.93,42.06,98241.0,38.339,38.4395,38.3207,38.4395,98241.0
2020-05-15 11:10:00,42.05,42.1,41.98,42.09,78356.0,38.4303,38.476,38.3664,38.4669,78356.0
2020-05-15 11:15:00,42.09,42.11,42.03,42.04,131533.0,38.4669,38.4852,38.4121,38.4212,131533.0
2020-05-15 11:20:00,42.03,42.03,41.92,41.96,79377.0,38.4121,38.4121,38.3115,38.3481,79377.0
2020-05-15 11:25:00,41.95,41.99,41.9,41.96,80135.0,38.339,38.3755,38.2933,38.3481,80135.0
2020-05-15 11:30:00,41.96,42.01,41.94,41.97,61079.0,38.3481,38.3938,38.3298,38.3572,61079.0
2020-05-15 11:35:00,41.97,41.99,41.88,41.9,118428.0,38.3572,38.3755,38.275,38.2933,118428.0
2020-05-15 11:40:00,41.9,41.92,41.79,41.85,117584.0,38.2933,38.3115,38.1927,38.2476,117584.0
2020-05-15 11:45:00,41.85,41.88,41.78,41.78,98895.0,38.2476,38.275,38.1836,38.1836,98895.0
2020-05-15 11:50:00,41.78,41.87,41.76,41.79,106070.0,38.1836,38.2658,38.1653,38.1927,106070.0
2020-05-15 11:55:00,41.79,41.87,41.79,41.83,84057.0,38.1927,38.2658,38.1927,38.2293,84057.0
2020-05-15 12:00:00,41.82,42.0,41.8,42.0,61531.0,38.2201,38.3847,38.2019,38.3847,61531.0
2020-05-15 12:05:00,42.0,42.0,41.93,41.97,51704.0,38.3847,38.3847,38.3207,38.3572,51704.0
2020-05-15 12:10:00,41.97,42.01,41.93,41.97,43426.0,38.3572,38.3938,38.3207,38.3572,43426.0
2020-05-15 12:15:00,41.97,41.98,41.91,41.96,79588.0,38.3572,38.3664,38.3024,38.3481,79588.0
2020-05-15 12:20:00,41.96,42.12,41.96,42.09,98369.0,38.3481,38.4943,38.3481,38.4669,98369.0
2020-05-15 12:25:00,42.09,42.1,42.0,42.04,59568.0,38.4669,38.476,38.3847,38.4212,59568.0
2020-05-15 12:30:00,42.05,42.1,41.98,42.09,41400.0,38.4303,38.476,38.3664,38.4669,41400.0
2020-05-15 12:35:00,42.1,42.1,42.02,42.08,35636.0,38.476,38.476,38.4029,38.4578,35636.0
2020-05-15 12:40:00,42.08,42.16,42.08,42.09,49392.0,38.4578,38.5309,38.4578,38.4669,49392.0
2020-05-15 12:45:00,42.09,42.1,42.01,42.08,50065.0,38.4669,38.476,38.3938,38.4578,50065.0
2020-05-15 12:50:00,42.08,42.17,42.06,42.15,45620.0,38.4578,38.54,38.4395,38.5217,45620.0
2020-05-15 12:55:00,42.15,42.17,42.12,42.16,61728.0,38.5217,38.54,38.4943,38.5309,61728.0
2020-05-15 13:00:00,42.16,42.26,42.15,42.23,55920.0,38.5309,38.6223,38.5217,38.5949,55920.0
2020-05-15 13:05:00,42.22,42.23,42.18,42.2,33950.0,38.5857,38.5949,38.5492,38.5674,33950.0
2020-05-15 13:10:00,42.2,42.29,42.19,42.29,41223.0,38.5674,38.6497,38.5583,38.6497,41223.0
2020-05-15 13:15:00,42.29,42.29,42.23,42.23,95561.0,38.6497,38.6497,38.5949,38.5949,95561.0
2020-05-15 13:20:00,42.23,42.24,42.15,42.15,39742.0,38.5949,38.604,38.5217,38.5217,39742.0
2020-05-15 13:25:00,42.16,42.22,42.13,42.22,55016.0,38.5309,38.5857,38.5035,38.5857,55016.0
2020-05-15 13:30:00,42.22,42.22,42.11,42.14,50642.0,38.5857,38.5857,38.4852,38.5126,50642.0
2020-05-15 13:35:00,42.14,42.21,42.12,42.18,48072.0,38.5126,38.5766,38.4943,38.5492,48072.0
2020-05-15 13:40:00,42.17,42.19,42.14,42.16,36570.0,38.54,38.5583,38.5126,38.5309,36570.0
2020-05-15 13:45:00,42.15,42.17,42.06,42.11,60712.0,38.5217,38.54,38.4395,38.4852,60712.0
2020-05-15 13:50:00,42.1,42.14,42.07,42.13,46655.0,38.476,38.5126,38.4486,38.5035,46655.0
2020-05-15 13:55:00,42.13,42.17,42.12,42.15,28857.0,38.5035,38.54,38.4943,38.5217,28857.0
2020-05-15 14:00:00,42.15,42.23,42.15,42.2,46115.0,38.5217,38.5949,38.5217,38.5674,46115.0
2020-05-15 14:05:00,42.19,42.2,42.13,42.13,41750.0,38.5583,38.5674,38.5035,38.5035,41750.0
2020-05-15 14:10:00,42.13,42.15,42.08,42.09,48065.0,38.5035,38.5217,38.4578,38.4669,48065.0
2020-05-15 14:15:00,42.09,42.12,42.07,42.09,48331.0,38.4669,38.4943,38.4486,38.4669,48331.0
2020-05-15 14:20:00,42.09,42.15,42.06,42.13,54167.0,38.4669,38.5217,38.4395,38.5035,54167.0
2020-05-15 14:25:00,42.13,42.19,42.12,42.17,45296.0,38.5035,38.5583,38.4943,38.54,45296.0
2020-05-15 14:30:00,42.18,42.2,42.04,42.05,87188.0,38.5492,38.5674,38.4212,38.4303,87188.0
2020-05-15 14:35:00,42.06,42.07,41.98,42.03,54459.0,38.4395,38.4486,38.3664,38.4121,54459.0
2020-05-15 14:40:00,42.04,42.06,41.97,42.0,51659.0,38.4212,38.4395,38.3572,38.3847,51659.0
2020-05-15 14:45:00,42.0,42.12,41.98,42.07,530640.0,38.3847,38.4943,38.3664,38.4486,530640.0
2020-05-15 14:50:00,42.08,42.17,42.07,42.14,67469.0,38.4578,38.54,38.4486,38.5126,67469.0
2020-05-15 14:55:00,42.15,42.15,41.98,42.0,86903.0,38.5217,38.5217,38.3664,38.3847,86903.0
2020-05-15 15:00:00,42.01,42.18,41.98,42.17,99141.0,38.3938,38.5492,38.3664,38.54,99141.0
2020-05-15 15:05:00,42.17,42.2,42.14,42.16,60664.0,38.54,38.5674,38.5126,38.5309,60664.0
2020-05-15 15:10:00,42.15,42.19,42.12,42.16,88483.0,38.5217,38.5583,38.4943,38.5309,88483.0
2020-05-15 15:15:00,42.16,42.2,42.14,42.14,88179.0,38.5309,38.5674,38.5126,38.5126,88179.0
2020-05-15 15:20:00,42.14,42.21,42.12,42.14,78165.0,38.5126,38.5766,38.4943,38.5126,78165.0
2020-05-15 15:25:00,42.14,42.21,42.14,42.18,88843.0,38.5126,38.5766,38.5126,38.5492,88843.0
2020-05-15 15:30:00,42.18,42.25,42.18,42.22,147418.0,38.5492,38.6131,38.5492,38.5857,147418.0
2020-05-15 15:35:00,42.22,42.26,42.07,42.07,133545.0,38.5857,38.6223,38.4486,38.4486,133545.0
2020-05-15 15:40:00,42.07,42.11,42.01,42.1,136677.0,38.4486,38.4852,38.3938,38.476,136677.0
2020-05-15 15:45:00,42.09,42.19,42.09,42.16,136223.0,38.4669,38.5583,38.4669,38.5309,136223.0
2020-05-15 15:50:00,42.15,42.18,42.07,42.1,244040.0,38.5217,38.5492,38.4486,38.476,244040.0
2020-05-15 15:55:00,42.09,42.13,42.01,42.1,526144.0,38.4669,38.5035,38.3938,38.476,526144.0
2020-05-18 09:30:00,42.55,42.75,42.43,42.62,266144.0,38.8873,39.0701,38.7776,38.9513,266144.0
2020-05-18 09:35:00,42.62,42.67,42.46,42.66,272689.0,38.9513,38.997,38.8051,38.9878,272689.0
2020-05-18 09:40:00,42.65,42.82,42.63,42.82,191831.0,38.9787,39.1341,38.9604,39.1341,191831.0
2020-05-18 09:45:00,42.82,42.88,42.61,42.65,161169.0,39.1341,39.1889,38.9421,38.9787,161169.0
2020-05-18 09:50:00,42.66,42.7,42.59,42.6,138543.0,38.9878,39.0244,38.9239,38.933,138543.0
2020-05-18 09:55:00,42.6,42.61,42.5,42.58,191254.0,38.933,38.9421,38.8416,38.9147,191254.0
2020-05-18 10:00:00,42.59,42.63,42.49,42.55,144622.0,38.9239,38.9604,38.8325,38.8873,144622.0
2020-05-18 10:05:00,42.54,42.55,42.38,42.46,108653.0,38.8782,38.8873,38.7319,38.8051,108653.0
2020-05-18 10:10:00,42.46,42.46,42.33,42.36,96000.0,38.8051,38.8051,38.6862,38.7137,96000.0
2020-05-18 10:15:00,42.35,42.43,42.33,42.38,104914.0,38.7045,38.7776,38.6862,38.7319,104914.0
2020-05-18 10:20:00,42.38,42.43,42.35,42.39,60874.0,38.7319,38.7776,38.7045,38.7411,60874.0
2020-05-18 10:25:00,42.41,42.44,42.34,42.35,87266.0,38.7594,38.7868,38.6954,38.7045,87266.0
2020-05-18 10:30:00,42.35,42.44,42.34,42.41,73659.0,38.7045,38.7868,38.6954,38.7594,73659.0
2020-05-18 10:35:00,42.41,42.47,42.36,42.42,70840.0,38.7594,38.8142,38.7137,38.7685,70840.0
2020-05-18 10:40:00,42.43,42.58,42.43,42.58,359227.0,38.7776,38.9147,38.7776,38.9147,359227.0
2020-05-18 10:45:00,42.57,42.6,42.49,42.58,62718.0,38.9056,38.933,38.8325,38.9147,62718.0
2020-05-18 10:50:00,42.57,42.71,42.57,42.66,136446.0,38.9056,39.0335,38.9056,38.9878,136446.0
2020-05-18 10:55:00,42.66,42.77,42.62,42.75,65309.0,38.9878,39.0884,38.9513,39.0701,65309.0
2020-05-18 11:00:00,42.75,42.78,42.68,42.73,57027.0,39.0701,39.0975,39.0061,39.0518,57027.0
2020-05-18 11:05:00,42.73,42.76,42.65,42.67,50503.0,39.0518,39.0792,38.9787,38.997,50503.0
2020-05-18 11:10:00,42.68,42.72,42.62,42.68,98673.0,39.0061,39.0427,38.9513,39.0061,98673.0
2020-05-18 11:15:00,42.68,42.74,42.66,42.74,55111.0,39.0061,39.061,38.9878,39.061,55111.0
2020-05-18 11:20:00,42.75,42.8,42.71,42.79,102037.0,39.0701,39.1158,39.0335,39.1066,102037.0
2020-05-18 11:25:00,42.78,42.79,42.6,42.61,138295.0,39.0975,39.1066,38.933,38.9421,138295.0
2020-05-18 11:30:00,42.61,42.65,42.56,42.57,71974.0,38.9421,38.9787,38.8964,38.9056,71974.0
2020-05-18 11:35:00,42.57,42.61,42.5,42.55,76568.0,38.9056,38.9421,38.8416,38.8873,76568.0
2020-05-18 11:40:00,42.54,42.55,42.46,42.51,69524.0,38.8782,38.8873,38.8051,38.8507,69524.0
2020-05-18 11:45:00,42.51,42.51,42.45,42.48,48963.0,38.8507,38.8507,38.7959,38.8233,48963.0
2020-05-18 11:50:00,42.47,42.51,42.44,42.51,53535.0,38.8142,38.8507,38.7868,38.8507,53535.0
2020-05-18 11:55:00,42.52,42.61,42.51,42.58,62623.0,38.8599,38.9421,38.8507,38.9147,62623.0
2020-05-18 12:00:00,42.58,42.65,42.56,42.6,34916.0,38.9147,38.9787,38.8964,38.933,34916.0
2020-05-18 12:05:00,42.61,42.63,42.55,42.59,39855.0,38.9421,38.9604,38.8873,38.9239,39855.0
2020-05-18 12:10:00,42.58,42.6,42.55,42.59,27908.0,38.9147,38.933,38.8873,38.9239,27908.0
2020-05-18 12:15:00,42.59,42.66,42.58,42.58,37067.0,38.9239,38.9878,38.9147,38.9147,37067.0
2020-05-18 12:20:00,42.59,42.61,42.54,42.58,76533.0,38.9239,38.9421,38.8782,38.9147,76533.0
2020-05-18 12:25:00,42.58,42.67,42.57,42.63,40804.0,38.9147,38.997,38.9056,38.9604,40804.0
2020-05-18 12:30:00,42.63,42.71,42.63,42.66,43783.0,38.9604,39.0335,38.9604,38.9878,43783.0
2020-05-18 12:35:00,42.67,42.68,42.58,42.61,45378.0,38.997,39.0061,38.9147,38.9421,45378.0
2020-05-18 12:40:00,42.61,42.63,42.55,42.57,28805.0,38.9421,38.9604,38.8873,38.9056,28805.0
2020-05-18 12:45:00,42.57,42.6,42.53,42.55,31794.0,38.9056,38.933,38.869,38.8873,31794.0
2020-05-18 12:50:00,42.55,42.62,42.55,42.59,27696.0,38.8873,38.9513,38.8873,38.9239,27696.0
2020-05-18 12:55:00,42.6,42.69,42.6,42.66,35870.0,38.933,39.0153,38.933,38.9878,35870.0
2020-05-18 13:00:00,42.66,42.74,42.66,42.73,85467.0,38.9878,39.061,38.9878,39.0518,85467.0
2020-05-18 13:05:00,42.73,42.73,42.66,42.68,56253.0,39.0518,39.0518,38.9878,39.0061,56253.0
2020-05-18 13:10:00,42.67,42.7,42.65,42.66,76745.0,38.997,39.0244,38.9787,38.9878,76745.0
2020-05-18 13:15:00,42.65,42.7,42.63,42.7,47843.0,38.9787,39.0244,38.9604,39.0244,47843.0
2020-05-18 13:20:00,42.7,42.72,42.68,42.7,45139.0,39.0244,39.0427,39.0061,39.0244,45139.0
2020-05-18 13:25:00,42.7,42.74,42.69,42.74,50661.0,39.0244,39.061,39.0153,39.061,50661.0
2020-05-18 13:30:00,42.74,42.8,42.72,42.79,110550.0,39.061,39.1158,39.0427,39.1066,110550.0
2020-05-18 13:35:00,42.79,42.84,42.78,42.84,49518.0,39.1066,39.1523,39.0975,39.1523,49518.0
2020-05-18 13:40:00,42.84,42.85,42.79,42.8,44952.0,39.1523,39.1615,39.1066,39.1158,44952.0
2020-05-18 13:45:00,42.81,42.86,42.79,42.85,48901.0,39.1249,39.1706,39.1066,39.1615,48901.0
2020-05-18 13:50:00,42.85,42.9,42.84,42.88,98372.0,39.1615,39.2072,39.1523,39.1889,98372.0
2020-05-18 13:55:00,42.88,42.89,42.82,42.82,76430.0,39.1889,39.198,39.1341,39.1341,76430.0
2020-05-18 14:00:00,42.83,42.83,42.77,42.82,41576.0,39.1432,39.1432,39.0884,39.1341,41576.0
2020-05-18 14:05:00,42.82,42.82,42.77,42.81,83519.0,39.1341,39.1341,39.0884,39.1249,83519.0
2020-05-18 14:10:00,42.81,42.82,42.78,42.79,125830.0,39.1249,39.1341,39.0975,39.1066,125830.0
2020-05-18 14:15:00,42.8,42.8,42.71,42.73,46442.0,39.1158,39.1158,39.0335,39.0518,46442.0
2020-05-18 14:20:00,42.73,42.78,42.72,42.72,29468.0,39.0518,39.0975,39.0427,39.0427,29468.0
2020-05-18 14:25:00,42.72,42.76,42.7,42.74,36756.0,39.0427,39.0792,39.0244,39.061,36756.0
2020-05-18 14:30:00,42.73,42.76,42.73,42.75,22682.0,39.0518,39.0792,39.0518,39.0701,22682.0
2020-05-18 14:35:00,42.75,42.75,42.67,42.7,38769.0,39.0701,39.0701,38.997,39.0244,38769.0
2020-05-18 14:40:00,42.71,42.75,42.68,42.73,33138.0,39.0335,39.0701,39.0061,39.0518,33138.0
2020-05-18 14:45:00,42.73,42.73,42.66,42.68,27016.0,39.0518,39.0518,38.9878,39.0061,27016.0
2020-05-18 14:50:00,42.67,42.69,42.63,42.67,31459.0,38.997,39.0153,38.9604,38.997,31459.0
2020-05-18 14:55:00,42.67,42.68,42.62,42.62,44500.0,38.997,39.0061,38.9513,38.9513,44500.0
2020-05-18 15:00:00,42.62,42.68,42.62,42.64,22622.0,38.9513,39.0061,38.9513,38.9696,22622.0
2020-05-18 15:05:00,42.63,42.64,42.59,42.61,39911.0,38.9604,38.9696,38.9239,38.9421,39911.0
2020-05-18 15:10:00,42.61,42.63,42.56,42.62,34364.0,38.9421,38.9604,38.8964,38.9513,34364.0
2020-05-18 15:15:00,42.62,42.62,42.55,42.56,51689.0,38.9513,38.9513,38.8873,38.8964,51689.0
2020-05-18 15:20:00,42.57,42.62,42.55,42.59,52262.0,38.9056,38.9513,38.8873,38.9239,52262.0
2020-05-18 15:25:00,42.59,42.62,42.57,42.61,48072.0,38.9239,38.9513,38.9056,38.9421,48072.0
2020-05-18 15:30:00,42.62,42.67,42.61,42.65,73440.0,38.9513,38.997,38.9421,38.9787,73440.0
2020-05-18 15:35:00,42.65,42.66,42.56,42.61,121807.0,38.9787,38.9878,38.8964,38.9421,121807.0
2020-05-18 15:40:00,42.61,42.65,42.6,42.63,83949.0,38.9421,38.9787,38.933,38.9604,83949.0
2020-05-18 15:45:00,42.63,42.71,42.6,42.7,146149.0,38.9604,39.0335,38.933,39.0244,146149.0
2020-05-18 15:50:00,42.7,42.71,42.56,42.59,468440.0,39.0244,39.0335,38.8964,38.9239,468440.0
2020-05-18 15:55:00,42.59,42.61,42.45,42.48,353808.0,38.9239,38.9421,38.7959,38.8233,353808.0
2020-05-19 09:30:00,42.48,42.57,42.39,42.51,254344.0,38.8233,38.9056,38.7411,38.8507,254344.0
2020-05-19 09:35:00,42.52,42.69,42.49,42.64,97521.0,38.8599,39.0153,38.8325,38.9696,97521.0
2020-05-19 09:40:00,42.63,42.72,42.59,42.7,65428.0,38.9604,39.0427,38.9239,39.0244,65428.0
2020-05-19 09:45:00,42.7,42.72,42.55,42.59,105894.0,39.0244,39.0427,38.8873,38.9239,105894.0
2020-05-19 09:50:00,42.59,42.73,42.58,42.72,43924.0,38.9239,39.0518,38.9147,39.0427,43924.0
2020-05-19 09:55:00,42.72,42.8,42.71,42.8,56390.0,39.0427,39.1158,39.0335,39.1158,56390.0
2020-05-19 10:00:00,42.79,42.86,42.68,42.68,38669.0,39.1066,39.1706,39.0061,39.0061,38669.0
2020-05-19 10:05:00,42.69,42.81,42.68,42.79,49986.0,39.0153,39.1249,39.0061,39.1066,49986.0
2020-05-19 10:10:00,42.78,42.89,42.78,42.88,114531.0,39.0975,39.198,39.0975,39.1889,114531.0
2020-05-19 10:15:00,42.87,42.88,42.72,42.76,59695.0,39.1798,39.1889,39.0427,39.0792,59695.0
2020-05-19 10:20:00,42.76,42.89,42.75,42.89,47222.0,39.0792,39.198,39.0701,39.198,47222.0
2020-05-19 10:25:00,42.88,42.91,42.83,42.9,66295.0,39.1889,39.2163,39.1432,39.2072,66295.0
2020-05-19 10:30:00,42.89,42.96,42.88,42.93,83302.0,39.198,39.262,39.1889,39.2346,83302.0
2020-05-19 10:35:00,42.93,42.94,42.9,42.92,45752.0,39.2346,39.2437,39.2072,39.2255,45752.0
2020-05-19 10:40:00,42.91,42.92,42.85,42.91,56713.0,39.2163,39.2255,39.1615,39.2163,56713.0
2020-05-19 10:45:00,42.9,43.07,42.9,43.01,238211.0,39.2072,39.3625,39.2072,39.3077,238211.0
2020-05-19 10:50:00,43.0,43.14,43.0,43.09,116702.0,39.2986,39.4265,39.2986,39.3808,116702.0
2020-05-19 10:55:00,43.09,43.16,43.03,43.15,78304.0,39.3808,39.4448,39.326,39.4357,78304.0
2020-05-19 11:00:00,43.15,43.15,43.08,43.13,148609.0,39.4357,39.4357,39.3717,39.4174,148609.0
2020-05-19 11:05:00,43.14,43.14,43.09,43.09,199140.0,39.4265,39.4265,39.3808,39.3808,199140.0
2020-05-19 11:10:00,43.09,43.12,43.08,43.11,71913.0,39.3808,39.4082,39.3717,39.3991,71913.0
2020-05-19 11:15:00,43.11,43.18,43.07,43.07,127560.0,39.3991,39.4631,39.3625,39.3625,127560.0
2020-05-19 11:20:00,43.08,43.08,42.94,43.05,66722.0,39.3717,39.3717,39.2437,39.3443,66722.0
2020-05-19 11:25:00,43.05,43.06,43.0,43.02,49050.0,39.3443,39.3534,39.2986,39.3168,49050.0
2020-05-19 11:30:00,43.02,43.07,43.01,43.04,47206.0,39.3168,39.3625,39.3077,39.3351,47206.0
2020-05-19 11:35:00,43.03,43.05,42.96,42.98,54834.0,39.326,39.3443,39.262,39.2803,54834.0
2020-05-19 11:40:00,42.99,43.07,42.98,42.99,55363.0,39.2894,39.3625,39.2803,39.2894,55363.0
2020-05-19 11:45:00,42.98,43.0,42.93,42.97,82955.0,39.2803,39.2986,39.2346,39.2712,82955.0
2020-05-19 11:50:00,42.97,42.98,42.91,42.92,34371.0,39.2712,39.2803,39.2163,39.2255,34371.0
2020-05-19 11:55:00,42.93,42.96,42.92,42.95,34515.0,39.2346,39.262,39.2255,39.2529,34515.0
2020-05-19 12:00:00,42.95,42.95,42.92,42.93,38013.0,39.2529,39.2529,39.2255,39.2346,38013.0
2020-05-19 12:05:00,42.93,42.96,42.92,42.95,28687.0,39.2346,39.262,39.2255,39.2529,28687.0
2020-05-19 12:10:00,42.95,42.97,42.94,42.97,25287.0,39.2529,39.2712,39.2437,39.2712,25287.0
2020-05-19 12:15:00,42.96,42.97,42.87,42.87,53133.0,39.262,39.2712,39.1798,39.1798,53133.0
2020-05-19 12:20:00,42.88,42.92,42.87,42.91,25128.0,39.1889,39.2255,39.1798,39.2163,25128.0
2020-05-19 12:25:00,42.91,42.96,42.89,42.95,35213.0,39.2163,39.262,39.198,39.2529,35213.0
2020-05-19 12:30:00,42.94,42.95,42.86,42.88,45910.0,39.2437,39.2529,39.1706,39.1889,45910.0
2020-05-19 12:35:00,42.87,42.9,42.85,42.86,30760.0,39.1798,39.2072,39.1615,39.1706,30760.0
2020-05-19 12:40:00,42.86,42.91,42.86,42.9,23379.0,39.1706,39.2163,39.1706,39.2072,23379.0
2020-05-19 12:45:00,42.89,42.94,42.89,42.93,30221.0,39.198,39.2437,39.198,39.2346,30221.0
2020-05-19 12:50:00,42.92,42.95,42.92,42.93,21597.0,39.2255,39.2529,39.2255,39.2346,21597.0
2020-05-19 12:55:00,42.94,42.96,42.93,42.96,26507.0,39.2437,39.262,39.2346,39.262,26507.0
2020-05-19 13:00:00,42.95,42.99,42.95,42.96,52590.0,39.2529,39.2894,39.2529,39.262,52590.0
2020-05-19 13:05:00,42.96,42.97,42.9,42.9,46793.0,39.262,39.2712,39.2072,39.2072,46793.0
2020-05-19 13:10:00,42.9,42.94,42.83,42.94,132136.0,39.2072,39.2437,39.1432,39.2437,132136.0
2020-05-19 13:15:00,42.94,42.98,42.92,42.98,29043.0,39.2437,39.2803,39.2255,39.2803,29043.0
2020-05-19 13:20:00,42.98,43.0,42.93,42.96,221497.0,39.2803,39.2986,39.2346,39.262,221497.0
2020-05-19 13:25:00,42.96,42.97,42.87,42.88,72997.0,39.262,39.2712,39.1798,39.1889,72997.0
2020-05-19 13:30:00,42.87,42.93,42.86,42.91,35631.0,39.1798,39.2346,39.1706,39.2163,35631.0
2020-05-19 13:35:00,42.91,42.97,42.9,42.96,41146.0,39.2163,39.2712,39.2072,39.262,41146.0
2020-05-19 13:40:00,42.95,42.98,42.95,42.98,46374.0,39.2529,39.2803,39.2529,39.2803,46374.0
2020-05-19 13:45:00,42.96,42.96,42.94,42.96,36157.0,39.262,39.262,39.2437,39.262,36157.0
2020-05-19 13:50:00,42.95,42.97,42.93,42.95,40798.0,39.2529,39.2712,39.2346,39.2529,40798.0
2020-05-19 13:55:00,42.95,42.96,42.94,42.95,33405.0,39.2529,39.262,39.2437,39.2529,33405.0
2020-05-19 14:00:00,42.95,42.96,42.92,42.96,103283.0,39.2529,39.262,39.2255,39.262,103283.0
2020-05-19 14:05:00,42.95,43.02,42.95,43.01,64105.0,39.2529,39.3168,39.2529,39.3077,64105.0
2020-05-19 14:10:00,43.0,43.03,42.99,43.02,35914.0,39.2986,39.326,39.2894,39.3168,35914.0
2020-05-19 14:15:00,43.02,43.04,43.01,43.02,89402.0,39.3168,39.3351,39.3077,39.3168,89402.0
2020-05-19 14:20:00,43.02,43.05,42.96,43.01,92553.0,39.3168,39.3443,39.262,39.3077,92553.0
2020-05-19 14:25:00,43.02,43.09,43.01,43.08,65962.0,39.3168,39.3808,39.3077,39.3717,65962.0
2020-05-19 14:30:00,43.08,43.1,42.98,43.0,245292.0,39.3717,39.39,39.2803,39.2986,245292.0
2020-05-19 14:35:00,43.0,43.02,42.99,43.02,39095.0,39.2986,39.3168,39.2894,39.3168,39095.0
2020-05-19 14:40:00,43.02,43.03,43.01,43.01,41216.0,39.3168,39.326,39.3077,39.3077,41216.0
2020-05-19 14:45:00,43.01,43.05,43.0,43.04,58151.0,39.3077,39.3443,39.2986,39.3351,58151.0
2020-05-19 14:50:00,43.04,43.05,42.98,42.99,75246.0,39.3351,39.3443,39.2803,39.2894,75246.0
2020-05-19 14:55:00,43.0,43.0,42.81,42.84,175614.0,39.2986,39.2986,39.1249,39.1523,175614.0
2020-05-19 15:00:00,42.84,42.9,42.82,42.89,65972.0,39.1523,39.2072,39.1341,39.198,65972.0
2020-05-19 15:05:00,42.9,42.93,42.88,42.93,47489.0,39.2072,39.2346,39.1889,39.2346,47489.0
2020-05-19 15:10:00,42.93,43.02,42.91,42.95,82014.0,39.2346,39.3168,39.2163,39.2529,82014.0
2020-05-19 15:15:00,42.95,42.95,42.81,42.82,71654.0,39.2529,39.2529,39.1249,39.1341,71654.0
2020-05-19 15:20:00,42.82,42.85,42.76,42.78,88692.0,39.1341,39.1615,39.0792,39.0975,88692.0
2020-05-19 15:25:00,42.79,42.83,42.76,42.82,68769.0,39.1066,39.1432,39.0792,39.1341,68769.0
2020-05-19 15:30:00,42.82,42.83,42.73,42.75,93852.0,39.1341,39.1432,39.0518,39.0701,93852.0
2020-05-19 15:35:00,42.76,42.77,42.66,42.72,91242.0,39.0792,39.0884,38.9878,39.0427,91242.0
2020-05-19 15:40:00,42.72,42.76,42.68,42.68,108895.0,39.0427,39.0792,39.0061,39.0061,108895.0
2020-05-19 15:45:00,42.68,42.72,42.63,42.66,129147.0,39.0061,39.0427,38.9604,38.9878,129147.0
2020-05-19 15:50:00,42.65,42.69,42.52,42.55,634367.0,38.9787,39.0153,38.8599,38.8873,634367.0
2020-05-19 15:55:00,42.56,42.59,42.4,42.41,701049.0,38.8964,38.9239,38.7502,38.7594,701049.0
2020-05-20 09:30:00,43.01,43.15,42.94,43.08,314294.0,39.3077,39.4357,39.2437,39.3717,314294.0
2020-05-20 09:35:00,43.1,43.32,43.1,43.29,201656.0,39.39,39.591,39.39,39.5636,201656.0
2020-05-20 09:40:00,43.29,43.29,43.23,43.25,112937.0,39.5636,39.5636,39.5088,39.5271,112937.0
2020-05-20 09:45:00,43.25,43.34,43.2,43.24,101508.0,39.5271,39.6093,39.4814,39.5179,101508.0
2020-05-20 09:50:00,43.24,43.28,43.17,43.23,103588.0,39.5179,39.5545,39.4539,39.5088,103588.0
2020-05-20 09:55:00,43.23,43.26,43.17,43.23,84386.0,39.5088,39.5362,39.4539,39.5088,84386.0
2020-05-20 10:00:00,43.23,43.25,43.15,43.16,95461.0,39.5088,39.5271,39.4357,39.4448,95461.0
2020-05-20 10:05:00,43.15,43.24,43.12,43.17,86199.0,39.4357,39.5179,39.4082,39.4539,86199.0
2020-05-20 10:10:00,43.17,43.25,43.05,43.24,111816.0,39.4539,39.5271,39.3443,39.5179,111816.0
2020-05-20 10:15:00,43.24,43.25,43.16,43.23,72496.0,39.5179,39.5271,39.4448,39.5088,72496.0
2020-05-20 10:20:00,43.23,43.27,43.18,43.18,94754.0,39.5088,39.5453,39.4631,39.4631,94754.0
2020-05-20 10:25:00,43.19,43.21,43.07,43.09,85634.0,39.4722,39.4905,39.3625,39.3808,85634.0
2020-05-20 10:30:00,43.09,43.17,43.03,43.15,59531.0,39.3808,39.4539,39.326,39.4357,59531.0
2020-05-20 10:35:00,43.15,43.16,43.02,43.11,56616.0,39.4357,39.4448,39.3168,39.3991,56616.0
2020-05-20 10:40:00,43.11,43.11,43.04,43.09,46928.0,39.3991,39.3991,39.3351,39.3808,46928.0
2020-05-20 10:45:00,43.09,43.09,43.0,43.05,40220.0,39.3808,39.3808,39.2986,39.3443,40220.0
2020-05-20 10:50:00,43.05,43.08,42.99,43.02,55708.0,39.3443,39.3717,39.2894,39.3168,55708.0
2020-05-20 10:55:00,43.02,43.07,42.96,43.0,58851.0,39.3168,39.3625,39.262,39.2986,58851.0
2020-05-20 11:00:00,43.0,43.05,42.92,42.94,149394.0,39.2986,39.3443,39.2255,39.2437,149394.0
2020-05-20 11:05:00,42.94,42.98,42.87,42.9,69534.0,39.2437,39.2803,39.1798,39.2072,69534.0
2020-05-20 11:10:00,42.91,42.96,42.9,42.95,38951.0,39.2163,39.262,39.2072,39.2529,38951.0
2020-05-20 11:15:00,42.96,42.96,42.89,42.94,44514.0,39.262,39.262,39.198,39.2437,44514.0
2020-05-20 11:20:00,42.93,42.95,42.9,42.94,64371.0,39.2346,39.2529,39.2072,39.2437,64371.0
2020-05-20 11:25:00,42.94,43.09,42.93,43.06,154842.0,39.2437,39.3808,39.2346,39.3534,154842.0
2020-05-20 11:30:00,43.05,43.08,42.98,43.02,60558.0,39.3443,39.3717,39.2803,39.3168,60558.0
2020-05-20 11:35:00,43.02,43.05,42.98,43.0,49412.0,39.3168,39.3443,39.2803,39.2986,49412.0
2020-05-20 11:40:00,43.01,43.05,43.0,43.04,37979.0,39.3077,39.3443,39.2986,39.3351,37979.0
2020-05-20 11:45:00,43.04,43.04,42.99,43.02,413991.0,39.3351,39.3351,39.2894,39.3168,413991.0
2020-05-20 11:50:00,43.02,43.02,42.94,42.94,124696.0,39.3168,39.3168,39.2437,39.2437,124696.0
2020-05-20 11:55:00,42.95,42.95,42.86,42.89,56213.0,39.2529,39.2529,39.1706,39.198,56213.0
2020-05-20 12:00:00,42.9,42.93,42.87,42.92,49752.0,39.2072,39.2346,39.1798,39.2255,49752.0
2020-05-20 12:05:00,42.93,42.94,42.86,42.87,51115.0,39.2346,39.2437,39.1706,39.1798,51115.0
2020-05-20 12:10:00,42.86,42.9,42.84,42.86,61761.0,39.1706,39.2072,39.1523,39.1706,61761.0
2020-05-20 12:15:00,42.86,42.86,42.76,42.79,57497.0,39.1706,39.1706,39.0792,39.1066,57497.0
2020-05-20 12:20:00,42.79,42.81,42.73,42.75,52283.0,39.1066,39.1249,39.0518,39.0701,52283.0
2020-05-20 12:25:00,42.76,42.83,42.75,42.83,29891.0,39.0792,39.1432,39.0701,39.1432,29891.0
2020-05-20 12:30:00,42.83,42.85,42.8,42.82,33075.0,39.1432,39.1615,39.1158,39.1341,33075.0
2020-05-20 12:35:00,42.82,42.83,42.7,42.71,34090.0,39.1341,39.1432,39.0244,39.0335,34090.0
2020-05-20 12:40:00,42.71,42.73,42.61,42.64,78386.0,39.0335,39.0518,38.9421,38.9696,78386.0
2020-05-20 12:45:00,42.65,42.66,42.57,42.61,95168.0,38.9787,38.9878,38.9056,38.9421,95168.0
2020-05-20 12:50:00,42.62,42.73,42.61,42.72,54901.0,38.9513,39.0518,38.9421,39.0427,54901.0
2020-05-20 12:55:00,42.73,42.77,42.67,42.75,70667.0,39.0518,39.0884,38.997,39.0701,70667.0
2020-05-20 13:00:00,42.75,42.79,42.72,42.75,80565.0,39.0701,39.1066,39.0427,39.0701,80565.0
2020-05-20 13:05:00,42.76,42.78,42.6,42.61,100303.0,39.0792,39.0975,38.933,38.9421,100303.0
2020-05-20 13:10:00,42.6,42.69,42.59,42.66,76657.0,38.933,39.0153,38.9239,38.9878,76657.0
2020-05-20 13:15:00,42.65,42.68,42.59,42.6,68371.0,38.9787,39.0061,38.9239,38.933,68371.0
2020-05-20 13:20:00,42.61,42.65,42.57,42.59,54027.0,38.9421,38.9787,38.9056,38.9239,54027.0
2020-05-20 13:25:00,42.61,42.62,42.55,42.56,68151.0,38.9421,38.9513,38.8873,38.8964,68151.0
2020-05-20 13:30:00,42.56,42.62,42.56,42.58,91072.0,38.8964,38.9513,38.8964,38.9147,91072.0
2020-05-20 13:35:00,42.59,42.63,42.56,42.63,42485.0,38.9239,38.9604,38.8964,38.9604,42485.0
2020-05-20 13:40:00,42.63,42.71,42.63,42.7,59460.0,38.9604,39.0335,38.9604,39.0244,59460.0
2020-05-20 13:45:00,42.7,42.72,42.64,42.72,50297.0,39.0244,39.0427,38.9696,39.0427,50297.0
2020-05-20 13:50:00,42.72,42.73,42.65,42.66,36920.0,39.0427,39.0518,38.9787,38.9878,36920.0
2020-05-20 13:55:00,42.65,42.68,42.62,42.63,36645.0,38.9787,39.0061,38.9513,38.9604,36645.0
2020-05-20 14:00:00,42.63,42.67,42.57,42.64,77865.0,38.9604,38.997,38.9056,38.9696,77865.0
2020-05-20 14:05:00,42.64,42.69,42.54,42.55,78616.0,38.9696,39.0153,38.8782,38.8873,78616.0
2020-05-20 14:10:00,42.55,42.65,42.54,42.62,101004.0,38.8873,38.9787,38.8782,38.9513,101004.0
2020-05-20 14:15:00,42.62,42.64,42.57,42.63,61865.0,38.9513,38.9696,38.9056,38.9604,61865.0
2020-05-20 14:20:00,42.62,42.66,42.59,42.62,73251.0,38.9513,38.9878,38.9239,38.9513,73251.0
2020-05-20 14:25:00,42.63,42.65,42.57,42.62,75281.0,38.9604,38.9787,38.9056,38.9513,75281.0
2020-05-20 14:30:00,42.62,42.68,42.6,42.64,67097.0,38.9513,39.0061,38.933,38.9696,67097.0
2020-05-20 14:35:00,42.63,42.66,42.6,42.6,49134.0,38.9604,38.9878,38.933,38.933,49134.0
2020-05-20 14:40:00,42.61,42.63,42.56,42.57,81705.0,38.9421,38.9604,38.8964,38.9056,81705.0
2020-05-20 14:45:00,42.57,42.58,42.52,42.57,80369.0,38.9056,38.9147,38.8599,38.9056,80369.0
2020-05-20 14:50:00,42.57,42.64,42.54,42.64,64478.0,38.9056,38.9696,38.8782,38.9696,64478.0
2020-05-20 14:55:00,42.64,42.64,42.52,42.53,71834.0,38.9696,38.9696,38.8599,38.869,71834.0
2020-05-20 15:00:00,42.52,42.59,42.51,42.55,96830.0,38.8599,38.9239,38.8507,38.8873,96830.0
2020-05-20 15:05:00,42.55,42.59,42.51,42.52,84494.0,38.8873,38.9239,38.8507,38.8599,84494.0
2020-05-20 15:10:00,42.52,42.57,42.44,42.5,104799.0,38.8599,38.9056,38.7868,38.8416,104799.0
2020-05-20 15:15:00,42.51,42.54,42.47,42.51,57885.0,38.8507,38.8782,38.8142,38.8507,57885.0
2020-05-20 15:20:00,42.51,42.58,42.5,42.54,94020.0,38.8507,38.9147,38.8416,38.8782,94020.0
2020-05-20 15:25:00,42.53,42.58,42.52,42.58,77052.0,38.869,38.9147,38.8599,38.9147,77052.0
2020-05-20 15:30:00,42.57,42.59,42.53,42.54,124719.0,38.9056,38.9239,38.869,38.8782,124719.0
2020-05-20 15:35:00,42.54,42.63,42.53,42.59,117291.0,38.8782,38.9604,38.869,38.9239,117291.0
2020-05-20 15:40:00,42.59,42.65,42.57,42.59,292834.0,38.9239,38.9787,38.9056,38.9239,292834.0
2020-05-20 15:45:00,42.6,42.62,42.54,42.56,169951.0,38.933,38.9513,38.8782,38.8964,169951.0
2020-05-20 15:50:00,42.57,42.66,42.53,42.64,247389.0,38.9056,38.9878,38.869,38.9696,247389.0
2020-05-20 15:55:00,42.65,42.72,42.64,42.7,486983.0,38.9787,39.0427,38.9696,39.0244,486983.0
2020-05-21 09:30:00,42.75,42.76,42.48,42.71,209868.0,39.0701,39.0792,38.8233,39.0335,209868.0
2020-05-21 09:35:00,42.7,42.89,42.65,42.87,82480.0,39.0244,39.198,38.9787,39.1798,82480.0
2020-05-21 09:40:00,42.86,42.92,42.79,42.8,77072.0,39.1706,39.2255,39.1066,39.1158,77072.0
2020-05-21 09:45:00,42.8,42.86,42.77,42.8,67650.0,39.1158,39.1706,39.0884,39.1158,67650.0
2020-05-21 09:50:00,42.8,42.81,42.67,42.68,63302.0,39.1158,39.1249,38.997,39.0061,63302.0
2020-05-21 09:55:00,42.68,42.82,42.68,42.82,55864.0,39.0061,39.1341,39.0061,39.1341,55864.0
2020-05-21 10:00:00,42.81,42.9,42.77,42.79,102319.0,39.1249,39.2072,39.0884,39.1066,102319.0
2020-05-21 10:05:00,42.78,42.84,42.76,42.83,67698.0,39.0975,39.1523,39.0792,39.1432,67698.0
2020-05-21 10:10:00,42.83,42.87,42.78,42.84,72836.0,39.1432,39.1798,39.0975,39.1523,72836.0
2020-05-21 10:15:00,42.84,42.89,42.76,42.76,93783.0,39.1523,39.198,39.0792,39.0792,93783.0
2020-05-21 10:20:00,42.76,42.79,42.7,42.77,70693.0,39.0792,39.1066,39.0244,39.0884,70693.0
2020-05-21 10:25:00,42.76,42.85,42.69,42.71,67735.0,39.0792,39.1615,39.0153,39.0335,67735.0
2020-05-21 10:30:00,42.7,42.7,42.56,42.57,117474.0,39.0244,39.0244,38.8964,38.9056,117474.0
2020-05-21 10:35:00,42.56,42.65,42.46,42.52,141262.0,38.8964,38.9787,38.8051,38.8599,141262.0
2020-05-21 10:40:00,42.5,42.6,42.49,42.6,92285.0,38.8416,38.933,38.8325,38.933,92285.0
2020-05-21 10:45:00,42.59,42.65,42.55,42.62,101905.0,38.9239,38.9787,38.8873,38.9513,101905.0
2020-05-21 10:50:00,42.61,42.62,42.55,42.57,55931.0,38.9421,38.9513,38.8873,38.9056,55931.0
2020-05-21 10:55:00,42.56,42.65,42.5,42.5,62426.0,38.8964,38.9787,38.8416,38.8416,62426.0
2020-05-21 11:00:00,42.51,42.55,42.4,42.42,85363.0,38.8507,38.8873,38.7502,38.7685,85363.0
2020-05-21 11:05:00,42.43,42.44,42.37,42.41,46126.0,38.7776,38.7868,38.7228,38.7594,46126.0
2020-05-21 11:10:00,42.4,42.48,42.4,42.47,70228.0,38.7502,38.8233,38.7502,38.8142,70228.0
2020-05-21 11:15:00,42.47,42.53,42.24,42.34,122948.0,38.8142,38.869,38.604,38.6954,122948.0
2020-05-21 11:20:00,42.33,42.53,42.26,42.34,124223.0,38.6862,38.869,38.6223,38.6954,124223.0
2020-05-21 11:25:00,42.33,42.44,42.27,42.43,66881.0,38.6862,38.7868,38.6314,38.7776,66881.0
2020-05-21 11:30:00,42.42,42.55,42.4,42.45,150984.0,38.7685,38.8873,38.7502,38.7959,150984.0
2020-05-21 11:35:00,42.45,42.53,42.44,42.53,95532.0,38.7959,38.869,38.7868,38.869,95532.0
2020-05-21 11:40:00,42.53,42.58,42.52,42.54,48113.0,38.869,38.9147,38.8599,38.8782,48113.0
2020-05-21 11:45:00,42.55,42.6,42.54,42.57,57174.0,38.8873,38.933,38.8782,38.9056,57174.0
2020-05-21 11:50:00,42.57,42.63,42.53,42.55,78883.0,38.9056,38.9604,38.869,38.8873,78883.0
2020-05-21 11:55:00,42.54,42.58,42.51,42.57,58030.0,38.8782,38.9147,38.8507,38.9056,58030.0
2020-05-21 12:00:00,42.57,42.68,42.57,42.66,50135.0,38.9056,39.0061,38.9056,38.9878,50135.0
2020-05-21 12:05:00,42.66,42.74,42.66,42.74,44816.0,38.9878,39.061,38.9878,39.061,44816.0
2020-05-21 12:10:00,42.74,42.75,42.67,42.73,32088.0,39.061,39.0701,38.997,39.0518,32088.0
2020-05-21 12:15:00,42.74,42.76,42.7,42.73,49398.0,39.061,39.0792,39.0244,39.0518,49398.0
2020-05-21 12:20:00,42.72,42.85,42.72,42.84,42460.0,39.0427,39.1615,39.0427,39.1523,42460.0
2020-05-21 12:25:00,42.83,42.87,42.79,42.79,46029.0,39.1432,39.1798,39.1066,39.1066,46029.0
2020-05-21 12:30:00,42.78,42.81,42.74,42.76,48242.0,39.0975,39.1249,39.061,39.0792,48242.0
2020-05-21 12:35:00,42.75,42.81,42.74,42.75,82559.0,39.0701,39.1249,39.061,39.0701,82559.0
2020-05-21 12:40:00,42.75,42.81,42.74,42.8,42564.0,39.0701,39.1249,39.061,39.1158,42564.0
2020-05-21 12:45:00,42.8,42.82,42.78,42.79,36435.0,39.1158,39.1341,39.0975,39.1066,36435.0
2020-05-21 12:50:00,42.8,42.81,42.74,42.77,40799.0,39.1158,39.1249,39.061,39.0884,40799.0
2020-05-21 12:55:00,42.77,42.77,42.72,42.73,41869.0,39.0884,39.0884,39.0427,39.0518,41869.0
2020-05-21 13:00:00,42.74,42.89,42.73,42.87,99955.0,39.061,39.198,39.0518,39.1798,99955.0
2020-05-21 13:05:00,42.86,42.87,42.77,42.8,51448.0,39.1706,39.1798,39.0884,39.1158,51448.0
2020-05-21 13:10:00,42.81,42.86,42.8,42.83,37469.0,39.1249,39.1706,39.1158,39.1432,37469.0
2020-05-21 13:15:00,42.82,42.85,42.79,42.79,46828.0,39.1341,39.1615,39.1066,39.1066,46828.0
2020-05-21 13:20:00,42.79,42.83,42.78,42.8,38503.0,39.1066,39.1432,39.0975,39.1158,38503.0
2020-05-21 13:25:00,42.79,42.84,42.78,42.84,38721.0,39.1066,39.1523,39.0975,39.1523,38721.0
2020-05-21 13:30:00,42.83,42.84,42.78,42.8,41757.0,39.1432,39.1523,39.0975,39.1158,41757.0
2020-05-21 13:35:00,42.8,42.83,42.78,42.8,33301.0,39.1158,39.1432,39.0975,39.1158,33301.0
2020-05-21 13:40:00,42.79,42.83,42.77,42.81,32778.0,39.1066,39.1432,39.0884,39.1249,32778.0
2020-05-21 13:45:00,42.8,42.85,42.79,42.83,29401.0,39.1158,39.1615,39.1066,39.1432,29401.0
2020-05-21 13:50:00,42.82,42.88,42.8,42.84,60047.0,39.1341,39.1889,39.1158,39.1523,60047.0
2020-05-21 13:55:00,42.83,42.87,42.81,42.82,52961.0,39.1432,39.1798,39.1249,39.1341,52961.0
2020-05-21 14:00:00,42.81,42.93,42.8,42.9,45784.0,39.1249,39.2346,39.1158,39.2072,45784.0
2020-05-21 14:05:00,42.89,42.9,42.86,42.88,35820.0,39.198,39.2072,39.1706,39.1889,35820.0
2020-05-21 14:10:00,42.89,42.9,42.85,42.87,28938.0,39.198,39.2072,39.1615,39.1798,28938.0
2020-05-21 14:15:00,42.88,42.89,42.83,42.85,37875.0,39.1889,39.198,39.1432,39.1615,37875.0
2020-05-21 14:20:00,42.85,42.89,42.85,42.88,41160.0,39.1615,39.198,39.1615,39.1889,41160.0
2020-05-21 14:25:00,42.88,42.89,42.86,42.89,33724.0,39.1889,39.198,39.1706,39.198,33724.0
2020-05-21 14:30:00,42.89,42.91,42.8,42.8,35807.0,39.198,39.2163,39.1158,39.1158,35807.0
2020-05-21 14:35:00,42.8,42.81,42.7,42.73,40505.0,39.1158,39.1249,39.0244,39.0518,40505.0
2020-05-21 14:40:00,42.73,42.76,42.71,42.74,36520.0,39.0518,39.0792,39.0335,39.061,36520.0
2020-05-21 14:45:00,42.74,42.77,42.71,42.73,81287.0,39.061,39.0884,39.0335,39.0518,81287.0
2020-05-21 14:50:00,42.73,42.79,42.7,42.77,55114.0,39.0518,39.1066,39.0244,39.0884,55114.0
2020-05-21 14:55:00,42.77,42.8,42.75,42.75,40854.0,39.0884,39.1158,39.0701,39.0701,40854.0
2020-05-21 15:00:00,42.76,42.86,42.76,42.84,74104.0,39.0792,39.1706,39.0792,39.1523,74104.0
2020-05-21 15:05:00,42.84,42.86,42.79,42.85,38827.0,39.1523,39.1706,39.1066,39.1615,38827.0
2020-05-21 15:10:00,42.84,42.86,42.8,42.86,39616.0,39.1523,39.1706,39.1158,39.1706,39616.0
2020-05-21 15:15:00,42.87,42.88,42.83,42.86,46381.0,39.1798,39.1889,39.1432,39.1706,46381.0
2020-05-21 15:20:00,42.86,42.87,42.83,42.83,42364.0,39.1706,39.1798,39.1432,39.1432,42364.0
2020-05-21 15:25:00,42.84,42.86,42.77,42.8,63375.0,39.1523,39.1706,39.0884,39.1158,63375.0
2020-05-21 15:30:00,42.79,42.83,42.72,42.75,73803.0,39.1066,39.1432,39.0427,39.0701,73803.0
2020-05-21 15:35:00,42.74,42.8,42.71,42.78,64617.0,39.061,39.1158,39.0335,39.0975,64617.0
2020-05-21 15:40:00,42.77,42.79,42.72,42.76,96052.0,39.0884,39.1066,39.0427,39.0792,96052.0
2020-05-21 15:45:00,42.76,42.76,42.65,42.67,141344.0,39.0792,39.0792,38.9787,38.997,141344.0
2020-05-21 15:50:00,42.67,42.7,42.57,42.59,279912.0,38.997,39.0244,38.9056,38.9239,279912.0
2020-05-21 15:55:00,42.59,42.6,42.43,42.45,1138907.0,38.9239,38.933,38.7776,38.7959,1138907.0
2020-05-22 09:30:00,42.25,42.77,42.21,42.45,473691.0,38.6131,39.0884,38.5766,38.7959,473691.0
2020-05-22 09:35:00,42.45,42.57,42.4,42.46,172028.0,38.7959,38.9056,38.7502,38.8051,172028.0
2020-05-22 09:40:00,42.46,42.56,42.45,42.52,273504.0,38.8051,38.8964,38.7959,38.8599,273504.0
2020-05-22 09:45:00,42.51,42.6,42.48,42.58,125971.0,38.8507,38.933,38.8233,38.9147,125971.0
2020-05-22 09:50:00,42.58,42.71,42.58,42.71,83096.0,38.9147,39.0335,38.9147,39.0335,83096.0
2020-05-22 09:55:00,42.71,42.83,42.7,42.78,128032.0,39.0335,39.1432,39.0244,39.0975,128032.0
2020-05-22 10:00:00,42.77,42.89,42.77,42.87,205731.0,39.0884,39.198,39.0884,39.1798,205731.0
2020-05-22 10:05:00,42.88,42.98,42.84,42.96,206324.0,39.1889,39.2803,39.1523,39.262,206324.0
2020-05-22 10:10:00,42.96,43.01,42.87,42.94,325267.0,39.262,39.3077,39.1798,39.2437,325267.0
2020-05-22 10:15:00,42.93,43.0,42.89,42.98,186557.0,39.2346,39.2986,39.198,39.2803,186557.0
2020-05-22 10:20:00,42.98,43.05,42.97,42.99,324780.0,39.2803,39.3443,39.2712,39.2894,324780.0
2020-05-22 10:25:00,42.99,43.06,42.99,43.04,171520.0,39.2894,39.3534,39.2894,39.3351,171520.0
2020-05-22 10:30:00,43.04,43.07,43.01,43.05,140815.0,39.3351,39.3625,39.3077,39.3443,140815.0
2020-05-22 10:35:00,43.05,43.07,43.0,43.04,74693.0,39.3443,39.3625,39.2986,39.3351,74693.0
2020-05-22 10:40:00,43.04,43.07,42.98,43.04,54689.0,39.3351,39.3625,39.2803,39.3351,54689.0
2020-05-22 10:45:00,43.05,43.14,43.04,43.06,140524.0,39.3443,39.4265,39.3351,39.3534,140524.0
2020-05-22 10:50:00,43.07,43.08,42.95,42.97,62266.0,39.3625,39.3717,39.2529,39.2712,62266.0
2020-05-22 10:55:00,42.97,42.97,42.79,42.84,115916.0,39.2712,39.2712,39.1066,39.1523,115916.0
2020-05-22 11:00:00,42.84,42.91,42.81,42.88,38308.0,39.1523,39.2163,39.1249,39.1889,38308.0
2020-05-22 11:05:00,42.88,42.91,42.87,42.9,44463.0,39.1889,39.2163,39.1798,39.2072,44463.0
2020-05-22 11:10:00,42.9,42.94,42.87,42.94,43453.0,39.2072,39.2437,39.1798,39.2437,43453.0
2020-05-22 11:15:00,42.94,42.98,42.93,42.98,37328.0,39.2437,39.2803,39.2346,39.2803,37328.0
2020-05-22 11:20:00,42.97,42.98,42.88,42.88,55340.0,39.2712,39.2803,39.1889,39.1889,55340.0
2020-05-22 11:25:00,42.88,42.92,42.83,42.91,35725.0,39.1889,39.2255,39.1432,39.2163,35725.0
2020-05-22 11:30:00,42.9,43.0,42.9,43.0,51923.0,39.2072,39.2986,39.2072,39.2986,51923.0
2020-05-22 11:35:00,42.99,43.01,42.96,43.0,40491.0,39.2894,39.3077,39.262,39.2986,40491.0
2020-05-22 11:40:00,43.0,43.01,42.99,42.99,27243.0,39.2986,39.3077,39.2894,39.2894,27243.0
2020-05-22 11:45:00,43.0,43.01,42.99,43.0,40322.0,39.2986,39.3077,39.2894,39.2986,40322.0
2020-05-22 11:50:00,43.0,43.02,42.99,43.0,25678.0,39.2986,39.3168,39.2894,39.2986,25678.0
2020-05-22 11:55:00,43.01,43.02,42.94,42.98,30979.0,39.3077,39.3168,39.2437,39.2803,30979.0
2020-05-22 12:00:00,42.98,42.98,42.97,42.97,18293.0,39.2803,39.2803,39.2712,39.2712,18293.0
2020-05-22 12:05:00,42.97,43.01,42.91,42.94,55761.0,39.2712,39.3077,39.2163,39.2437,55761.0
2020-05-22 12:10:00,42.93,42.93,42.84,42.89,67145.0,39.2346,39.2346,39.1523,39.198,67145.0
2020-05-22 12:15:00,42.89,42.98,42.88,42.98,35868.0,39.198,39.2803,39.1889,39.2803,35868.0
2020-05-22 12:20:00,42.98,43.0,42.96,42.98,32840.0,39.2803,39.2986,39.262,39.2803,32840.0
2020-05-22 12:25:00,42.98,42.99,42.95,42.98,51877.0,39.2803,39.2894,39.2529,39.2803,51877.0
2020-05-22 12:30:00,42.98,43.02,42.97,43.01,20006.0,39.2803,39.3168,39.2712,39.3077,20006.0
2020-05-22 12:35:00,43.0,43.06,43.0,43.05,28048.0,39.2986,39.3534,39.2986,39.3443,28048.0
2020-05-22 12:40:00,43.05,43.07,43.04,43.05,42652.0,39.3443,39.3625,39.3351,39.3443,42652.0
2020-05-22 12:45:00,43.05,43.1,43.04,43.09,87398.0,39.3443,39.39,39.3351,39.3808,87398.0
2020-05-22 12:50:00,43.09,43.11,43.08,43.09,64171.0,39.3808,39.3991,39.3717,39.3808,64171.0
2020-05-22 12:55:00,43.09,43.14,43.08,43.13,211254.0,39.3808,39.4265,39.3717,39.4174,211254.0
2020-05-22 13:00:00,43.13,43.2,43.12,43.2,34009.0,39.4174,39.4814,39.4082,39.4814,34009.0
2020-05-22 13:05:00,43.2,43.2,43.13,43.16,112414.0,39.4814,39.4814,39.4174,39.4448,112414.0
2020-05-22 13:10:00,43.16,43.17,43.13,43.14,62738.0,39.4448,39.4539,39.4174,39.4265,62738.0
2020-05-22 13:15:00,43.14,43.16,43.12,43.15,130173.0,39.4265,39.4448,39.4082,39.4357,130173.0
2020-05-22 13:20:00,43.15,43.15,43.09,43.12,63967.0,39.4357,39.4357,39.3808,39.4082,63967.0
2020-05-22 13:25:00,43.12,43.13,43.11,43.13,26393.0,39.4082,39.4174,39.3991,39.4174,26393.0
2020-05-22 13:30:00,43.13,43.15,43.12,43.14,50400.0,39.4174,39.4357,39.4082,39.4265,50400.0
2020-05-22 13:35:00,43.13,43.15,43.13,43.14,21905.0,39.4174,39.4357,39.4174,39.4265,21905.0
2020-05-22 13:40:00,43.14,43.19,43.12,43.18,70883.0,39.4265,39.4722,39.4082,39.4631,70883.0
2020-05-22 13:45:00,43.18,43.19,43.14,43.16,60962.0,39.4631,39.4722,39.4265,39.4448,60962.0
2020-05-22 13:50:00,43.15,43.18,43.14,43.15,64651.0,39.4357,39.4631,39.4265,39.4357,64651.0
2020-05-22 13:55:00,43.16,43.2,43.15,43.19,64852.0,39.4448,39.4814,39.4357,39.4722,64852.0
2020-05-22 14:00:00,43.19,43.23,43.18,43.22,43176.0,39.4722,39.5088,39.4631,39.4996,43176.0
2020-05-22 14:05:00,43.22,43.25,43.21,43.24,29696.0,39.4996,39.5271,39.4905,39.5179,29696.0
2020-05-22 14:10:00,43.25,43.27,43.24,43.26,53496.0,39.5271,39.5453,39.5179,39.5362,53496.0
2020-05-22 14:15:00,43.26,43.28,43.25,43.27,35685.0,39.5362,39.5545,39.5271,39.5453,35685.0
2020-05-22 14:20:00,43.28,43.34,43.27,43.34,42714.0,39.5545,39.6093,39.5453,39.6093,42714.0
2020-05-22 14:25:00,43.34,43.36,43.29,43.3,65878.0,39.6093,39.6276,39.5636,39.5727,65878.0
2020-05-22 14:30:00,43.31,43.34,43.3,43.34,50779.0,39.5819,39.6093,39.5727,39.6093,50779.0
2020-05-22 14:35:00,43.34,43.38,43.33,43.38,48242.0,39.6093,39.6459,39.6002,39.6459,48242.0
2020-05-22 14:40:00,43.37,43.4,43.3,43.3,124332.0,39.6367,39.6641,39.5727,39.5727,124332.0
2020-05-22 14:45:00,43.3,43.35,43.3,43.32,53699.0,39.5727,39.6184,39.5727,39.591,53699.0
2020-05-22 14:50:00,43.32,43.33,43.28,43.31,38253.0,39.591,39.6002,39.5545,39.5819,38253.0
2020-05-22 14:55:00,43.3,43.33,43.3,43.32,75462.0,39.5727,39.6002,39.5727,39.591,75462.0
2020-05-22 15:00:00,43.32,43.39,43.31,43.38,63665.0,39.591,39.655,39.5819,39.6459,63665.0
2020-05-22 15:05:00,43.38,43.44,43.38,43.43,64177.0,39.6459,39.7007,39.6459,39.6916,64177.0
2020-05-22 15:10:00,43.44,43.44,43.41,43.41,70252.0,39.7007,39.7007,39.6733,39.6733,70252.0
2020-05-22 15:15:00,43.42,43.43,43.37,43.38,92202.0,39.6824,39.6916,39.6367,39.6459,92202.0
2020-05-22 15:20:00,43.38,43.39,43.27,43.31,167236.0,39.6459,39.655,39.5453,39.5819,167236.0
2020-05-22 15:25:00,43.3,43.32,43.28,43.31,56127.0,39.5727,39.591,39.5545,39.5819,56127.0
2020-05-22 15:30:00,43.31,43.39,43.3,43.37,97983.0,39.5819,39.655,39.5727,39.6367,97983.0
2020-05-22 15:35:00,43.37,43.38,43.35,43.37,107087.0,39.6367,39.6459,39.6184,39.6367,107087.0
2020-05-22 15:40:00,43.36,43.37,43.29,43.36,95422.0,39.6276,39.6367,39.5636,39.6276,95422.0
2020-05-22 15:45:00,43.36,43.48,43.35,43.48,134661.0,39.6276,39.7373,39.6184,39.7373,134661.0
2020-05-22 15:50:00,43.49,43.5,43.38,43.41,330541.0,39.7464,39.7555,39.6459,39.6733,330541.0
2020-05-22 15:55:00,43.41,43.47,43.37,43.45,373038.0,39.6733,39.7281,39.6367,39.7098,373038.0
2020-05-26 09:30:00,43.98,44.17,43.9,44.09,446404.0,40.1942,40.3679,40.1211,40.2947,446404.0
2020-05-26 09:35:00,44.09,44.15,43.93,43.93,151353.0,40.2947,40.3496,40.1485,40.1485,151353.0
2020-05-26 09:40:00,43.93,44.17,43.9,44.13,107920.0,40.1485,40.3679,40.1211,40.3313,107920.0
2020-05-26 09:45:00,44.13,44.25,44.09,44.24,76650.0,40.3313,40.441,40.2947,40.4318,76650.0
2020-05-26 09:50:00,44.23,44.28,44.18,44.2,121881.0,40.4227,40.4684,40.377,40.3953,121881.0
2020-05-26 09:55:00,44.21,44.24,44.13,44.18,93599.0,40.4044,40.4318,40.3313,40.377,93599.0
2020-05-26 10:00:00,44.18,44.24,44.16,44.18,82662.0,40.377,40.4318,40.3587,40.377,82662.0
2020-05-26 10:05:00,44.18,44.22,44.17,44.17,108223.0,40.377,40.4136,40.3679,40.3679,108223.0
2020-05-26 10:10:00,44.18,44.22,44.15,44.22,78634.0,40.377,40.4136,40.3496,40.4136,78634.0
2020-05-26 10:15:00,44.21,44.22,44.15,44.19,68503.0,40.4044,40.4136,40.3496,40.3861,68503.0
2020-05-26 10:20:00,44.19,44.2,44.12,44.2,56697.0,40.3861,40.3953,40.3222,40.3953,56697.0
2020-05-26 10:25:00,44.19,44.28,44.19,44.26,105890.0,40.3861,40.4684,40.3861,40.4501,105890.0
2020-05-26 10:30:00,44.25,44.28,44.18,44.19,84590.0,40.441,40.4684,40.377,40.3861,84590.0
2020-05-26 10:35:00,44.19,44.2,44.12,44.16,142271.0,40.3861,40.3953,40.3222,40.3587,142271.0
2020-05-26 10:40:00,44.16,44.18,44.08,44.11,71548.0,40.3587,40.377,40.2856,40.313,71548.0
2020-05-26 10:45:00,44.12,44.22,44.11,44.19,156500.0,40.3222,40.4136,40.313,40.3861,156500.0
2020-05-26 10:50:00,44.18,44.21,44.14,44.18,129973.0,40.377,40.4044,40.3404,40.377,129973.0
2020-05-26 10:55:00,44.18,44.19,44.14,44.14,116696.0,40.377,40.3861,40.3404,40.3404,116696.0
2020-05-26 11:00:00,44.15,44.15,44.11,44.13,83726.0,40.3496,40.3496,40.313,40.3313,83726.0
2020-05-26 11:05:00,44.12,44.14,44.06,44.08,64264.0,40.3222,40.3404,40.2673,40.2856,64264.0
2020-05-26 11:10:00,44.08,44.13,44.03,44.11,67026.0,40.2856,40.3313,40.2399,40.313,67026.0
2020-05-26 11:15:00,44.11,44.15,44.0,44.08,127026.0,40.313,40.3496,40.2125,40.2856,127026.0
2020-05-26 11:20:00,44.08,44.11,44.03,44.03,69161.0,40.2856,40.313,40.2399,40.2399,69161.0
2020-05-26 11:25:00,44.03,44.04,43.88,43.95,102533.0,40.2399,40.249,40.1028,40.1668,102533.0
2020-05-26 11:30:00,43.94,43.99,43.89,43.95,69970.0,40.1577,40.2034,40.112,40.1668,69970.0
2020-05-26 11:35:00,43.95,43.96,43.9,43.96,95581.0,40.1668,40.1759,40.1211,40.1759,95581.0
2020-05-26 11:40:00,43.97,43.98,43.85,43.86,107704.0,40.1851,40.1942,40.0754,40.0845,107704.0
2020-05-26 11:45:00,43.87,43.91,43.85,43.88,78876.0,40.0937,40.1302,40.0754,40.1028,78876.0
2020-05-26 11:50:00,43.89,43.93,43.82,43.89,221478.0,40.112,40.1485,40.048,40.112,221478.0
2020-05-26 11:55:00,43.89,43.92,43.85,43.87,86437.0,40.112,40.1394,40.0754,40.0937,86437.0
2020-05-26 12:00:00,43.87,43.89,43.76,43.76,150210.0,40.0937,40.112,39.9931,39.9931,150210.0
2020-05-26 12:05:00,43.76,43.78,43.71,43.71,99073.0,39.9931,40.0114,39.9475,39.9475,99073.0
2020-05-26 12:10:00,43.72,43.78,43.71,43.71,165079.0,39.9566,40.0114,39.9475,39.9475,165079.0
2020-05-26 12:15:00,43.71,43.73,43.61,43.62,84298.0,39.9475,39.9657,39.8561,39.8652,84298.0
2020-05-26 12:20:00,43.62,43.66,43.59,43.61,80420.0,39.8652,39.9018,39.8378,39.8561,80420.0
2020-05-26 12:25:00,43.61,43.64,43.6,43.61,48603.0,39.8561,39.8835,39.8469,39.8561,48603.0
2020-05-26 12:30:00,43.61,43.61,43.56,43.57,59396.0,39.8561,39.8561,39.8104,39.8195,59396.0
2020-05-26 12:35:00,43.57,43.62,43.53,43.61,78840.0,39.8195,39.8652,39.7829,39.8561,78840.0
2020-05-26 12:40:00,43.61,43.61,43.5,43.52,87531.0,39.8561,39.8561,39.7555,39.7738,87531.0
2020-05-26 12:45:00,43.52,43.61,43.52,43.58,191161.0,39.7738,39.8561,39.7738,39.8286,191161.0
2020-05-26 12:50:00,43.58,43.62,43.49,43.49,78366.0,39.8286,39.8652,39.7464,39.7464,78366.0
2020-05-26 12:55:00,43.49,43.52,43.42,43.46,129031.0,39.7464,39.7738,39.6824,39.719,129031.0
2020-05-26 13:00:00,43.46,43.61,43.46,43.61,87135.0,39.719,39.8561,39.719,39.8561,87135.0
2020-05-26 13:05:00,43.61,43.63,43.57,43.57,89409.0,39.8561,39.8743,39.8195,39.8195,89409.0
2020-05-26 13:10:00,43.57,43.58,43.54,43.57,39844.0,39.8195,39.8286,39.7921,39.8195,39844.0
2020-05-26 13:15:00,43.57,43.61,43.56,43.6,45688.0,39.8195,39.8561,39.8104,39.8469,45688.0
2020-05-26 13:20:00,43.59,43.61,43.56,43.57,84524.0,39.8378,39.8561,39.8104,39.8195,84524.0
2020-05-26 13:25:00,43.57,43.66,43.56,43.66,45567.0,39.8195,39.9018,39.8104,39.9018,45567.0
2020-05-26 13:30:00,43.65,43.71,43.63,43.7,47945.0,39.8926,39.9475,39.8743,39.9383,47945.0
2020-05-26 13:35:00,43.7,43.76,43.69,43.75,53063.0,39.9383,39.9931,39.9292,39.984,53063.0
2020-05-26 13:40:00,43.74,43.76,43.73,43.75,31427.0,39.9749,39.9931,39.9657,39.984,31427.0
2020-05-26 13:45:00,43.75,43.76,43.67,43.68,44139.0,39.984,39.9931,39.9109,39.92,44139.0
2020-05-26 13:50:00,43.67,43.69,43.62,43.67,46068.0,39.9109,39.9292,39.8652,39.9109,46068.0
2020-05-26 13:55:00,43.67,43.68,43.61,43.61,47787.0,39.9109,39.92,39.8561,39.8561,47787.0
2020-05-26 14:00:00,43.61,43.61,43.51,43.51,50848.0,39.8561,39.8561,39.7647,39.7647,50848.0
2020-05-26 14:05:00,43.52,43.61,43.51,43.57,46700.0,39.7738,39.8561,39.7647,39.8195,46700.0
2020-05-26 14:10:00,43.57,43.6,43.56,43.58,38589.0,39.8195,39.8469,39.8104,39.8286,38589.0
2020-05-26 14:15:00,43.58,43.64,43.56,43.64,41602.0,39.8286,39.8835,39.8104,39.8835,41602.0
2020-05-26 14:20:00,43.64,43.68,43.63,43.66,36619.0,39.8835,39.92,39.8743,39.9018,36619.0
2020-05-26 14:25:00,43.66,43.68,43.64,43.68,32126.0,39.9018,39.92,39.8835,39.92,32126.0
2020-05-26 14:30:00,43.68,43.71,43.66,43.68,37751.0,39.92,39.9475,39.9018,39.92,37751.0
2020-05-26 14:35:00,43.67,43.7,43.66,43.68,36307.0,39.9109,39.9383,39.9018,39.92,36307.0
2020-05-26 14:40:00,43.69,43.69,43.63,43.66,41862.0,39.9292,39.9292,39.8743,39.9018,41862.0
2020-05-26 14:45:00,43.65,43.67,43.61,43.63,62448.0,39.8926,39.9109,39.8561,39.8743,62448.0
2020-05-26 14:50:00,43.64,43.68,43.62,43.63,51728.0,39.8835,39.92,39.8652,39.8743,51728.0
2020-05-26 14:55:00,43.62,43.7,43.61,43.7,52975.0,39.8652,39.9383,39.8561,39.9383,52975.0
2020-05-26 15:00:00,43.7,43.73,43.64,43.68,87605.0,39.9383,39.9657,39.8835,39.92,87605.0
2020-05-26 15:05:00,43.68,43.71,43.64,43.65,61877.0,39.92,39.9475,39.8835,39.8926,61877.0
2020-05-26 15:10:00,43.65,43.71,43.64,43.7,51804.0,39.8926,39.9475,39.8835,39.9383,51804.0
2020-05-26 15:15:00,43.7,43.71,43.64,43.66,89458.0,39.9383,39.9475,39.8835,39.9018,89458.0
2020-05-26 15:20:00,43.67,43.72,43.65,43.68,56549.0,39.9109,39.9566,39.8926,39.92,56549.0
2020-05-26 15:25:00,43.67,43.67,43.55,43.55,61642.0,39.9109,39.9109,39.8012,39.8012,61642.0
2020-05-26 15:30:00,43.56,43.6,43.42,43.48,194964.0,39.8104,39.8469,39.6824,39.7373,194964.0
2020-05-26 15:35:00,43.48,43.53,43.44,43.52,123848.0,39.7373,39.7829,39.7007,39.7738,123848.0
2020-05-26 15:40:00,43.52,43.55,43.45,43.46,155140.0,39.7738,39.8012,39.7098,39.719,155140.0
2020-05-26 15:45:00,43.46,43.48,43.39,43.4,106064.0,39.719,39.7373,39.655,39.6641,106064.0
2020-05-26 15:50:00,43.4,43.46,43.31,43.32,277613.0,39.6641,39.719,39.5819,39.591,277613.0
2020-05-26 15:55:00,43.32,43.39,43.32,43.36,394785.0,39.591,39.655,39.591,39.6276,394785.0
2020-05-27 09:30:00,43.17,43.46,43.14,43.33,256746.0,39.4539,39.719,39.4265,39.6002,256746.0
2020-05-27 09:35:00,43.33,43.52,43.32,43.5,92606.0,39.6002,39.7738,39.591,39.7555,92606.0
2020-05-27 09:40:00,43.5,43.58,43.43,43.49,114154.0,39.7555,39.8286,39.6916,39.7464,114154.0
2020-05-27 09:45:00,43.5,43.53,43.45,43.5,96052.0,39.7555,39.7829,39.7098,39.7555,96052.0
2020-05-27 09:50:00,43.5,43.5,43.39,43.41,91542.0,39.7555,39.7555,39.655,39.6733,91542.0
2020-05-27 09:55:00,43.4,43.51,43.36,43.4,90864.0,39.6641,39.7647,39.6276,39.6641,90864.0
2020-05-27 10:00:00,43.4,43.45,43.3,43.43,83296.0,39.6641,39.7098,39.5727,39.6916,83296.0
2020-05-27 10:05:00,43.43,43.56,43.43,43.48,103179.0,39.6916,39.8104,39.6916,39.7373,103179.0
2020-05-27 10:10:00,43.49,43.59,43.45,43.46,93591.0,39.7464,39.8378,39.7098,39.719,93591.0
2020-05-27 10:15:00,43.46,43.53,43.45,43.5,165739.0,39.719,39.7829,39.7098,39.7555,165739.0
2020-05-27 10:20:00,43.5,43.55,43.44,43.44,87838.0,39.7555,39.8012,39.7007,39.7007,87838.0
2020-05-27 10:25:00,43.44,43.53,43.41,43.53,61447.0,39.7007,39.7829,39.6733,39.7829,61447.0
2020-05-27 10:30:00,43.53,43.6,43.49,43.52,99391.0,39.7829,39.8469,39.7464,39.7738,99391.0
2020-05-27 10:35:00,43.51,43.57,43.3,43.32,131371.0,39.7647,39.8195,39.5727,39.591,131371.0
2020-05-27 10:40:00,43.31,43.31,43.15,43.21,90110.0,39.5819,39.5819,39.4357,39.4905,90110.0
2020-05-27 10:45:00,43.22,43.23,42.99,43.02,69132.0,39.4996,39.5088,39.2894,39.3168,69132.0
2020-05-27 10:50:00,43.01,43.15,42.99,43.11,87369.0,39.3077,39.4357,39.2894,39.3991,87369.0
2020-05-27 10:55:00,43.12,43.12,42.96,43.04,132842.0,39.4082,39.4082,39.262,39.3351,132842.0
2020-05-27 11:00:00,43.04,43.04,42.85,42.95,133320.0,39.3351,39.3351,39.1615,39.2529,133320.0
2020-05-27 11:05:00,42.94,43.1,42.94,43.08,90037.0,39.2437,39.39,39.2437,39.3717,90037.0
2020-05-27 11:10:00,43.07,43.12,43.03,43.11,75687.0,39.3625,39.4082,39.326,39.3991,75687.0
2020-05-27 11:15:00,43.1,43.18,43.04,43.18,48957.0,39.39,39.4631,39.3351,39.4631,48957.0
2020-05-27 11:20:00,43.19,43.21,43.13,43.16,66940.0,39.4722,39.4905,39.4174,39.4448,66940.0
2020-05-27 11:25:00,43.16,43.26,43.15,43.23,63187.0,39.4448,39.5362,39.4357,39.5088,63187.0
2020-05-27 11:30:00,43.23,43.27,43.21,43.22,39336.0,39.5088,39.5453,39.4905,39.4996,39336.0
2020-05-27 11:35:00,43.22,43.24,43.05,43.11,118262.0,39.4996,39.5179,39.3443,39.3991,118262.0
2020-05-27 11:40:00,43.12,43.21,43.1,43.19,55211.0,39.4082,39.4905,39.39,39.4722,55211.0
2020-05-27 11:45:00,43.18,43.43,43.18,43.43,53212.0,39.4631,39.6916,39.4631,39.6916,53212.0
2020-05-27 11:50:00,43.43,43.46,43.38,43.45,38194.0,39.6916,39.719,39.6459,39.7098,38194.0
2020-05-27 11:55:00,43.46,43.49,43.44,43.47,37260.0,39.719,39.7464,39.7007,39.7281,37260.0
2020-05-27 12:00:00,43.47,43.54,43.44,43.52,43632.0,39.7281,39.7921,39.7007,39.7738,43632.0
2020-05-27 12:05:00,43.51,43.66,43.51,43.63,57838.0,39.7647,39.9018,39.7647,39.8743,57838.0
2020-05-27 12:10:00,43.64,43.66,43.51,43.55,44317.0,39.8835,39.9018,39.7647,39.8012,44317.0
2020-05-27 12:15:00,43.55,43.59,43.5,43.58,42389.0,39.8012,39.8378,39.7555,39.8286,42389.0
2020-05-27 12:20:00,43.59,43.61,43.54,43.59,51971.0,39.8378,39.8561,39.7921,39.8378,51971.0
2020-05-27 12:25:00,43.59,43.63,43.52,43.55,88685.0,39.8378,39.8743,39.7738,39.8012,88685.0
2020-05-27 12:30:00,43.55,43.62,43.54,43.62,38930.0,39.8012,39.8652,39.7921,39.8652,38930.0
2020-05-27 12:35:00,43.62,43.64,43.59,43.63,46790.0,39.8652,39.8835,39.8378,39.8743,46790.0
2020-05-27 12:40:00,43.62,43.64,43.59,43.63,38733.0,39.8652,39.8835,39.8378,39.8743,38733.0
2020-05-27 12:45:00,43.63,43.67,43.62,43.66,36353.0,39.8743,39.9109,39.8652,39.9018,36353.0
2020-05-27 12:50:00,43.66,43.74,43.66,43.73,40772.0,39.9018,39.9749,39.9018,39.9657,40772.0
2020-05-27 12:55:00,43.73,43.73,43.64,43.64,79618.0,39.9657,39.9657,39.8835,39.8835,79618.0
2020-05-27 13:00:00,43.65,43.69,43.55,43.67,93920.0,39.8926,39.9292,39.8012,39.9109,93920.0
2020-05-27 13:05:00,43.66,43.69,43.62,43.63,25317.0,39.9018,39.9292,39.8652,39.8743,25317.0
2020-05-27 13:10:00,43.63,43.66,43.61,43.64,32082.0,39.8743,39.9018,39.8561,39.8835,32082.0
2020-05-27 13:15:00,43.64,43.68,43.61,43.68,28590.0,39.8835,39.92,39.8561,39.92,28590.0
2020-05-27 13:20:00,43.68,43.69,43.63,43.65,43441.0,39.92,39.9292,39.8743,39.8926,43441.0
2020-05-27 13:25:00,43.64,43.67,43.62,43.64,31162.0,39.8835,39.9109,39.8652,39.8835,31162.0
2020-05-27 13:30:00,43.64,43.65,43.57,43.59,35938.0,39.8835,39.8926,39.8195,39.8378,35938.0
2020-05-27 13:35:00,43.59,43.69,43.58,43.68,38316.0,39.8378,39.9292,39.8286,39.92,38316.0
2020-05-27 13:40:00,43.68,43.69,43.63,43.65,29049.0,39.92,39.9292,39.8743,39.8926,29049.0
2020-05-27 13:45:00,43.66,43.69,43.65,43.68,34640.0,39.9018,39.9292,39.8926,39.92,34640.0
2020-05-27 13:50:00,43.68,43.73,43.68,43.72,29778.0,39.92,39.9657,39.92,39.9566,29778.0
2020-05-27 13:55:00,43.73,43.74,43.69,43.72,35665.0,39.9657,39.9749,39.9292,39.9566,35665.0
2020-05-27 14:00:00,43.72,43.88,43.72,43.88,85608.0,39.9566,40.1028,39.9566,40.1028,85608.0
2020-05-27 14:05:00,43.88,43.91,43.84,43.89,66804.0,40.1028,40.1302,40.0663,40.112,66804.0
2020-05-27 14:10:00,43.89,43.92,43.88,43.9,21633.0,40.112,40.1394,40.1028,40.1211,21633.0
2020-05-27 14:15:00,43.9,43.91,43.85,43.87,41790.0,40.1211,40.1302,40.0754,40.0937,41790.0
2020-05-27 14:20:00,43.86,43.86,43.78,43.79,41546.0,40.0845,40.0845,40.0114,40.0206,41546.0
2020-05-27 14:25:00,43.79,43.81,43.74,43.76,50563.0,40.0206,40.0388,39.9749,39.9931,50563.0
2020-05-27 14:30:00,43.77,43.8,43.75,43.78,36393.0,40.0023,40.0297,39.984,40.0114,36393.0
2020-05-27 14:35:00,43.79,43.79,43.74,43.74,46117.0,40.0206,40.0206,39.9749,39.9749,46117.0
2020-05-27 14:40:00,43.73,43.76,43.73,43.75,44127.0,39.9657,39.9931,39.9657,39.984,44127.0
2020-05-27 14:45:00,43.75,43.77,43.72,43.76,57517.0,39.984,40.0023,39.9566,39.9931,57517.0
2020-05-27 14:50:00,43.76,43.86,43.76,43.86,110525.0,39.9931,40.0845,39.9931,40.0845,110525.0
2020-05-27 14:55:00,43.86,43.89,43.82,43.89,44144.0,40.0845,40.112,40.048,40.112,44144.0
2020-05-27 15:00:00,43.89,43.89,43.81,43.85,63623.0,40.112,40.112,40.0388,40.0754,63623.0
2020-05-27 15:05:00,43.85,43.88,43.83,43.87,59275.0,40.0754,40.1028,40.0571,40.0937,59275.0
2020-05-27 15:10:00,43.88,43.91,43.86,43.9,49028.0,40.1028,40.1302,40.0845,40.1211,49028.0
2020-05-27 15:15:00,43.91,43.92,43.88,43.91,67230.0,40.1302,40.1394,40.1028,40.1302,67230.0
2020-05-27 15:20:00,43.92,43.94,43.91,43.94,72077.0,40.1394,40.1577,40.1302,40.1577,72077.0
2020-05-27 15:25:00,43.94,43.98,43.9,43.97,99664.0,40.1577,40.1942,40.1211,40.1851,99664.0
2020-05-27 15:30:00,43.96,43.99,43.94,43.97,104147.0,40.1759,40.2034,40.1577,40.1851,104147.0
2020-05-27 15:35:00,43.97,44.05,43.96,44.0,273596.0,40.1851,40.2582,40.1759,40.2125,273596.0
2020-05-27 15:40:00,44.0,44.04,43.97,43.98,126768.0,40.2125,40.249,40.1851,40.1942,126768.0
2020-05-27 15:45:00,43.97,44.02,43.97,44.0,206197.0,40.1851,40.2308,40.1851,40.2125,206197.0
2020-05-27 15:50:00,44.0,44.12,43.98,44.08,418473.0,40.2125,40.3222,40.1942,40.2856,418473.0
2020-05-27 15:55:00,44.08,44.18,44.06,44.15,377727.0,40.2856,40.377,40.2673,40.3496,377727.0
2020-05-28 09:30:00,43.97,44.45,43.97,44.43,252801.0,40.1851,40.6238,40.1851,40.6055,252801.0
2020-05-28 09:35:00,44.43,44.57,44.39,44.51,221127.0,40.6055,40.7334,40.5689,40.6786,221127.0
2020-05-28 09:40:00,44.51,44.59,44.41,44.43,289011.0,40.6786,40.7517,40.5872,40.6055,289011.0
2020-05-28 09:45:00,44.44,44.44,44.3,44.34,113386.0,40.6146,40.6146,40.4867,40.5232,113386.0
2020-05-28 09:50:00,44.34,44.44,44.32,44.41,101564.0,40.5232,40.6146,40.5049,40.5872,101564.0
2020-05-28 09:55:00,44.41,44.41,44.1,44.11,142423.0,40.5872,40.5872,40.3039,40.313,142423.0
2020-05-28 10:00:00,44.11,44.22,44.01,44.18,115905.0,40.313,40.4136,40.2216,40.377,115905.0
2020-05-28 10:05:00,44.18,44.33,44.07,44.27,107305.0,40.377,40.5141,40.2765,40.4592,107305.0
2020-05-28 10:10:00,44.27,44.32,44.17,44.24,91618.0,40.4592,40.5049,40.3679,40.4318,91618.0
2020-05-28 10:15:00,44.23,44.25,44.17,44.23,67952.0,40.4227,40.441,40.3679,40.4227,67952.0
2020-05-28 10:20:00,44.23,44.34,44.22,44.31,79795.0,40.4227,40.5232,40.4136,40.4958,79795.0
2020-05-28 10:25:00,44.31,44.36,44.28,44.34,94204.0,40.4958,40.5415,40.4684,40.5232,94204.0
2020-05-28 10:30:00,44.35,44.43,44.33,44.38,64972.0,40.5324,40.6055,40.5141,40.5598,64972.0
2020-05-28 10:35:00,44.39,44.44,44.37,44.43,43081.0,40.5689,40.6146,40.5506,40.6055,43081.0
2020-05-28 10:40:00,44.43,44.46,44.39,44.41,72053.0,40.6055,40.6329,40.5689,40.5872,72053.0
2020-05-28 10:45:00,44.41,44.46,44.39,44.39,56338.0,40.5872,40.6329,40.5689,40.5689,56338.0
2020-05-28 10:50:00,44.38,44.38,44.26,44.28,63901.0,40.5598,40.5598,40.4501,40.4684,63901.0
2020-05-28 10:55:00,44.28,44.34,44.26,44.33,45278.0,40.4684,40.5232,40.4501,40.5141,45278.0
2020-05-28 11:00:00,44.33,44.4,44.33,44.4,295532.0,40.5141,40.5781,40.5141,40.5781,295532.0
2020-05-28 11:05:00,44.41,44.5,44.34,44.35,156869.0,40.5872,40.6695,40.5232,40.5324,156869.0
2020-05-28 11:10:00,44.34,44.56,44.33,44.52,146674.0,40.5232,40.7243,40.5141,40.6877,146674.0
2020-05-28 11:15:00,44.52,44.52,44.43,44.48,63227.0,40.6877,40.6877,40.6055,40.6512,63227.0
2020-05-28 11:20:00,44.47,44.49,44.43,44.48,101920.0,40.642,40.6603,40.6055,40.6512,101920.0
2020-05-28 11:25:00,44.48,44.49,44.42,44.49,92925.0,40.6512,40.6603,40.5963,40.6603,92925.0
2020-05-28 11:30:00,44.5,44.52,44.43,44.44,52462.0,40.6695,40.6877,40.6055,40.6146,52462.0
2020-05-28 11:35:00,44.43,44.5,44.43,44.5,81378.0,40.6055,40.6695,40.6055,40.6695,81378.0
2020-05-28 11:40:00,44.5,44.65,44.45,44.62,199194.0,40.6695,40.8065,40.6238,40.7791,199194.0
2020-05-28 11:45:00,44.62,44.63,44.49,44.51,112413.0,40.7791,40.7883,40.6603,40.6786,112413.0
2020-05-28 11:50:00,44.51,44.57,44.48,44.57,48836.0,40.6786,40.7334,40.6512,40.7334,48836.0
2020-05-28 11:55:00,44.56,44.6,44.52,44.59,65213.0,40.7243,40.7608,40.6877,40.7517,65213.0
2020-05-28 12:00:00,44.59,44.63,44.58,44.59,78204.0,40.7517,40.7883,40.7426,40.7517,78204.0
2020-05-28 12:05:00,44.59,44.65,44.57,44.62,48910.0,40.7517,40.8065,40.7334,40.7791,48910.0
2020-05-28 12:10:00,44.62,44.69,44.61,44.66,68481.0,40.7791,40.8431,40.77,40.8157,68481.0
2020-05-28 12:15:00,44.67,44.69,44.64,44.68,40621.0,40.8248,40.8431,40.7974,40.834,40621.0
2020-05-28 12:20:00,44.68,44.69,44.67,44.68,57875.0,40.834,40.8431,40.8248,40.834,57875.0
2020-05-28 12:25:00,44.69,44.74,44.68,44.73,112197.0,40.8431,40.8888,40.834,40.8797,112197.0
2020-05-28 12:30:00,44.73,44.78,44.69,44.77,72505.0,40.8797,40.9253,40.8431,40.9162,72505.0
2020-05-28 12:35:00,44.76,44.82,44.74,44.82,67896.0,40.9071,40.9619,40.8888,40.9619,67896.0
2020-05-28 12:40:00,44.81,44.92,44.81,44.9,79795.0,40.9528,41.0533,40.9528,41.035,79795.0
2020-05-28 12:45:00,44.89,44.94,44.85,44.93,53203.0,41.0259,41.0716,40.9893,41.0624,53203.0
2020-05-28 12:50:00,44.93,44.98,44.89,44.96,77138.0,41.0624,41.1081,41.0259,41.0899,77138.0
2020-05-28 12:55:00,44.96,44.97,44.91,44.91,92526.0,41.0899,41.099,41.0442,41.0442,92526.0
2020-05-28 13:00:00,44.92,44.97,44.91,44.97,59468.0,41.0533,41.099,41.0442,41.099,59468.0
2020-05-28 13:05:00,44.97,44.97,44.92,44.94,53057.0,41.099,41.099,41.0533,41.0716,53057.0
2020-05-28 13:10:00,44.94,44.95,44.86,44.87,90182.0,41.0716,41.0807,40.9985,41.0076,90182.0
2020-05-28 13:15:00,44.87,44.91,44.86,44.89,44679.0,41.0076,41.0442,40.9985,41.0259,44679.0
2020-05-28 13:20:00,44.9,44.91,44.85,44.88,44326.0,41.035,41.0442,40.9893,41.0167,44326.0
2020-05-28 13:25:00,44.88,44.9,44.82,44.86,107542.0,41.0167,41.035,40.9619,40.9985,107542.0
2020-05-28 13:30:00,44.87,44.87,44.84,44.87,47977.0,41.0076,41.0076,40.9802,41.0076,47977.0
2020-05-28 13:35:00,44.87,44.9,44.84,44.87,88784.0,41.0076,41.035,40.9802,41.0076,88784.0
2020-05-28 13:40:00,44.87,44.91,44.86,44.89,58266.0,41.0076,41.0442,40.9985,41.0259,58266.0
2020-05-28 13:45:00,44.89,44.9,44.8,44.8,53041.0,41.0259,41.035,40.9436,40.9436,53041.0
2020-05-28 13:50:00,44.81,44.85,44.77,44.85,92996.0,40.9528,40.9893,40.9162,40.9893,92996.0
2020-05-28 13:55:00,44.86,44.9,44.8,44.82,69008.0,40.9985,41.035,40.9436,40.9619,69008.0
2020-05-28 14:00:00,44.82,44.89,44.81,44.86,145630.0,40.9619,41.0259,40.9528,40.9985,145630.0
2020-05-28 14:05:00,44.87,44.9,44.84,44.87,115848.0,41.0076,41.035,40.9802,41.0076,115848.0
2020-05-28 14:10:00,44.86,44.9,44.84,44.9,125040.0,40.9985,41.035,40.9802,41.035,125040.0
2020-05-28 14:15:00,44.9,44.92,44.87,44.88,225815.0,41.035,41.0533,41.0076,41.0167,225815.0
2020-05-28 14:20:00,44.88,44.92,44.86,44.88,149758.0,41.0167,41.0533,40.9985,41.0167,149758.0
2020-05-28 14:25:00,44.87,44.88,44.82,44.86,177034.0,41.0076,41.0167,40.9619,40.9985,177034.0
2020-05-28 14:30:00,44.85,44.89,44.84,44.88,91026.0,40.9893,41.0259,40.9802,41.0167,91026.0
2020-05-28 14:35:00,44.89,44.89,44.82,44.82,94725.0,41.0259,41.0259,40.9619,40.9619,94725.0
2020-05-28 14:40:00,44.83,44.89,44.82,44.84,138556.0,40.971,41.0259,40.9619,40.9802,138556.0
2020-05-28 14:45:00,44.84,44.87,44.83,44.86,166756.0,40.9802,41.0076,40.971,40.9985,166756.0
2020-05-28 14:50:00,44.86,44.89,44.82,44.88,142073.0,40.9985,41.0259,40.9619,41.0167,142073.0
2020-05-28 14:55:00,44.87,44.9,44.82,44.88,132714.0,41.0076,41.035,40.9619,41.0167,132714.0
2020-05-28 15:00:00,44.88,44.91,44.86,44.91,84899.0,41.0167,41.0442,40.9985,41.0442,84899.0
2020-05-28 15:05:00,44.9,44.9,44.8,44.84,272398.0,41.035,41.035,40.9436,40.9802,272398.0
2020-05-28 15:10:00,44.84,44.88,44.81,44.85,122122.0,40.9802,41.0167,40.9528,40.9893,122122.0
2020-05-28 15:15:00,44.85,44.85,44.64,44.65,185176.0,40.9893,40.9893,40.7974,40.8065,185176.0
2020-05-28 15:20:00,44.65,44.76,44.62,44.75,305283.0,40.8065,40.9071,40.7791,40.8979,305283.0
2020-05-28 15:25:00,44.75,44.76,44.63,44.63,228299.0,40.8979,40.9071,40.7883,40.7883,228299.0
2020-05-28 15:30:00,44.64,44.69,44.59,44.6,340891.0,40.7974,40.8431,40.7517,40.7608,340891.0
2020-05-28 15:35:00,44.61,44.63,44.54,44.59,109727.0,40.77,40.7883,40.706,40.7517,109727.0
2020-05-28 15:40:00,44.59,44.6,44.45,44.46,118003.0,40.7517,40.7608,40.6238,40.6329,118003.0
2020-05-28 15:45:00,44.45,44.47,44.26,44.26,262833.0,40.6238,40.642,40.4501,40.4501,262833.0
2020-05-28 15:50:00,44.25,44.29,44.16,44.17,602885.0,40.441,40.4775,40.3587,40.3679,602885.0
2020-05-28 15:55:00,44.17,44.3,44.16,44.23,572554.0,40.3679,40.4867,40.3587,40.4227,572554.0
2020-05-29 09:30:00,44.3,44.53,44.15,44.43,222586.0,40.6289,40.8399,40.4913,40.7481,222586.0
2020-05-29 09:35:00,44.43,44.46,44.22,44.43,179959.0,40.7481,40.7757,40.5555,40.7481,179959.0
2020-05-29 09:40:00,44.42,44.61,44.41,44.48,209899.0,40.739,40.9132,40.7298,40.794,209899.0
2020-05-29 09:45:00,44.48,44.56,44.45,44.51,103114.0,40.794,40.8674,40.7665,40.8215,103114.0
2020-05-29 09:50:00,44.5,44.55,44.47,44.52,76649.0,40.8123,40.8582,40.7848,40.8307,76649.0
2020-05-29 09:55:00,44.52,44.53,44.39,44.48,79802.0,40.8307,40.8399,40.7115,40.794,79802.0
2020-05-29 10:00:00,44.48,44.56,44.43,44.52,116428.0,40.794,40.8674,40.7481,40.8307,116428.0
2020-05-29 10:05:00,44.53,44.56,44.34,44.38,107889.0,40.8399,40.8674,40.6656,40.7023,107889.0
2020-05-29 10:10:00,44.38,44.43,44.32,44.35,140967.0,40.7023,40.7481,40.6473,40.6748,140967.0
2020-05-29 10:15:00,44.35,44.47,44.32,44.47,134907.0,40.6748,40.7848,40.6473,40.7848,134907.0
2020-05-29 10:20:00,44.46,44.49,44.38,44.46,88293.0,40.7757,40.8032,40.7023,40.7757,88293.0
2020-05-29 10:25:00,44.46,44.5,44.36,44.39,76956.0,40.7757,40.8123,40.6839,40.7115,76956.0
2020-05-29 10:30:00,44.4,44.5,44.4,44.49,55083.0,40.7206,40.8123,40.7206,40.8032,55083.0
2020-05-29 10:35:00,44.49,44.52,44.44,44.5,63740.0,40.8032,40.8307,40.7573,40.8123,63740.0
2020-05-29 10:40:00,44.5,44.5,44.39,44.46,58924.0,40.8123,40.8123,40.7115,40.7757,58924.0
2020-05-29 10:45:00,44.45,44.47,44.31,44.33,66230.0,40.7665,40.7848,40.6381,40.6564,66230.0
2020-05-29 10:50:00,44.33,44.33,44.22,44.23,92010.0,40.6564,40.6564,40.5555,40.5647,92010.0
2020-05-29 10:55:00,44.23,44.37,44.23,44.3,86969.0,40.5647,40.6931,40.5647,40.6289,86969.0
2020-05-29 11:00:00,44.31,44.34,44.17,44.22,69629.0,40.6381,40.6656,40.5097,40.5555,69629.0
2020-05-29 11:05:00,44.22,44.31,44.2,44.21,74915.0,40.5555,40.6381,40.5372,40.5464,74915.0
2020-05-29 11:10:00,44.2,44.33,44.2,44.27,83211.0,40.5372,40.6564,40.5372,40.6014,83211.0
2020-05-29 11:15:00,44.27,44.3,44.2,44.22,108658.0,40.6014,40.6289,40.5372,40.5555,108658.0
2020-05-29 11:20:00,44.22,44.31,44.22,44.23,86576.0,40.5555,40.6381,40.5555,40.5647,86576.0
2020-05-29 11:25:00,44.23,44.33,44.19,44.28,127552.0,40.5647,40.6564,40.528,40.6106,127552.0
2020-05-29 11:30:00,44.27,44.32,44.23,44.29,67852.0,40.6014,40.6473,40.5647,40.6197,67852.0
2020-05-29 11:35:00,44.3,44.33,44.27,44.28,66553.0,40.6289,40.6564,40.6014,40.6106,66553.0
2020-05-29 11:40:00,44.29,44.3,44.24,44.27,60885.0,40.6197,40.6289,40.5739,40.6014,60885.0
2020-05-29 11:45:00,44.27,44.36,44.22,44.34,46976.0,40.6014,40.6839,40.5555,40.6656,46976.0
2020-05-29 11:50:00,44.34,44.38,44.31,44.33,42841.0,40.6656,40.7023,40.6381,40.6564,42841.0
2020-05-29 11:55:00,44.33,44.35,44.29,44.3,41364.0,40.6564,40.6748,40.6197,40.6289,41364.0
2020-05-29 12:00:00,44.31,44.38,44.3,44.36,50715.0,40.6381,40.7023,40.6289,40.6839,50715.0
2020-05-29 12:05:00,44.36,44.37,44.25,44.27,56058.0,40.6839,40.6931,40.5831,40.6014,56058.0
2020-05-29 12:10:00,44.27,44.3,44.23,44.25,81691.0,40.6014,40.6289,40.5647,40.5831,81691.0
2020-05-29 12:15:00,44.25,44.26,44.14,44.15,112395.0,40.5831,40.5922,40.4822,40.4913,112395.0
2020-05-29 12:20:00,44.16,44.18,44.12,44.16,68641.0,40.5005,40.5189,40.4638,40.5005,68641.0
2020-05-29 12:25:00,44.16,44.2,44.12,44.2,119119.0,40.5005,40.5372,40.4638,40.5372,119119.0
2020-05-29 12:30:00,44.19,44.19,44.13,44.13,80400.0,40.528,40.528,40.473,40.473,80400.0
2020-05-29 12:35:00,44.12,44.13,44.08,44.09,94801.0,40.4638,40.473,40.4271,40.4363,94801.0
2020-05-29 12:40:00,44.09,44.09,44.0,44.02,99886.0,40.4363,40.4363,40.3538,40.3721,99886.0
2020-05-29 12:45:00,44.02,44.06,44.01,44.03,89601.0,40.3721,40.4088,40.3629,40.3813,89601.0
2020-05-29 12:50:00,44.03,44.04,43.88,43.93,183582.0,40.3813,40.3905,40.2437,40.2896,183582.0
2020-05-29 12:55:00,43.92,44.1,43.91,44.05,170820.0,40.2804,40.4455,40.2712,40.3996,170820.0
2020-05-29 13:00:00,44.05,44.05,43.97,43.98,72037.0,40.3996,40.3996,40.3263,40.3354,72037.0
2020-05-29 13:05:00,43.98,44.06,43.96,44.04,56373.0,40.3354,40.4088,40.3171,40.3905,56373.0
2020-05-29 13:10:00,44.03,44.06,44.01,44.04,66679.0,40.3813,40.4088,40.3629,40.3905,66679.0
2020-05-29 13:15:00,44.04,44.07,44.0,44.02,77437.0,40.3905,40.418,40.3538,40.3721,77437.0
2020-05-29 13:20:00,44.04,44.07,44.02,44.05,53973.0,40.3905,40.418,40.3721,40.3996,53973.0
2020-05-29 13:25:00,44.05,44.08,44.04,44.06,63290.0,40.3996,40.4271,40.3905,40.4088,63290.0
2020-05-29 13:30:00,44.05,44.06,44.02,44.04,96264.0,40.3996,40.4088,40.3721,40.3905,96264.0
2020-05-29 13:35:00,44.04,44.05,43.97,44.02,123169.0,40.3905,40.3996,40.3263,40.3721,123169.0
2020-05-29 13:40:00,44.02,44.03,43.92,43.94,117334.0,40.3721,40.3813,40.2804,40.2987,117334.0
2020-05-29 13:45:00,43.94,43.99,43.93,43.98,116546.0,40.2987,40.3446,40.2896,40.3354,116546.0
2020-05-29 13:50:00,43.98,44.0,43.93,43.95,136011.0,40.3354,40.3538,40.2896,40.3079,136011.0
2020-05-29 13:55:00,43.95,44.0,43.94,43.99,103173.0,40.3079,40.3538,40.2987,40.3446,103173.0
2020-05-29 14:00:00,44.0,44.11,43.98,44.08,117900.0,40.3538,40.4547,40.3354,40.4271,117900.0
2020-05-29 14:05:00,44.09,44.42,44.08,44.4,215644.0,40.4363,40.739,40.4271,40.7206,215644.0
2020-05-29 14:10:00,44.39,44.43,44.33,44.34,76106.0,40.7115,40.7481,40.6564,40.6656,76106.0
2020-05-29 14:15:00,44.34,44.47,44.33,44.46,64910.0,40.6656,40.7848,40.6564,40.7757,64910.0
2020-05-29 14:20:00,44.46,44.46,44.35,44.39,54109.0,40.7757,40.7757,40.6748,40.7115,54109.0
2020-05-29 14:25:00,44.39,44.46,44.38,44.39,70391.0,40.7115,40.7757,40.7023,40.7115,70391.0
2020-05-29 14:30:00,44.38,44.45,44.36,44.41,80713.0,40.7023,40.7665,40.6839,40.7298,80713.0
2020-05-29 14:35:00,44.42,44.43,44.34,44.36,76266.0,40.739,40.7481,40.6656,40.6839,76266.0
2020-05-29 14:40:00,44.36,44.38,44.3,44.3,65447.0,40.6839,40.7023,40.6289,40.6289,65447.0
2020-05-29 14:45:00,44.3,44.38,44.28,44.29,80295.0,40.6289,40.7023,40.6106,40.6197,80295.0
2020-05-29 14:50:00,44.28,44.29,44.1,44.19,148793.0,40.6106,40.6197,40.4455,40.528,148793.0
2020-05-29 14:55:00,44.19,44.51,44.17,44.48,201233.0,40.528,40.8215,40.5097,40.794,201233.0
2020-05-29 15:00:00,44.48,44.61,44.48,44.59,169971.0,40.794,40.9132,40.794,40.8949,169971.0
2020-05-29 15:05:00,44.58,44.59,44.46,44.46,124160.0,40.8857,40.8949,40.7757,40.7757,124160.0
2020-05-29 15:10:00,44.46,44.52,44.41,44.44,103811.0,40.7757,40.8307,40.7298,40.7573,103811.0
2020-05-29 15:15:00,44.44,44.55,44.41,44.54,110480.0,40.7573,40.8582,40.7298,40.849,110480.0
2020-05-29 15:20:00,44.54,44.69,44.53,44.67,143298.0,40.849,40.9866,40.8399,40.9683,143298.0
2020-05-29 15:25:00,44.68,44.7,44.63,44.65,120848.0,40.9774,40.9958,40.9316,40.9499,120848.0
2020-05-29 15:30:00,44.66,44.79,44.65,44.76,131716.0,40.9591,41.0783,40.9499,41.0508,131716.0
2020-05-29 15:35:00,44.76,44.78,44.7,44.75,231451.0,41.0508,41.0691,40.9958,41.0416,231451.0
2020-05-29 15:40:00,44.75,44.84,44.71,44.84,254929.0,41.0416,41.1242,41.0049,41.1242,254929.0
2020-05-29 15:45:00,44.83,44.9,44.77,44.8,280853.0,41.115,41.1792,41.06,41.0875,280853.0
2020-05-29 15:50:00,44.8,45.49,44.8,45.47,1212417.0,41.0875,41.7203,41.0875,41.702,1212417.0
2020-05-29 15:55:00,45.47,45.65,45.25,45.39,2169609.0,41.702,41.867,41.5002,41.6286,2169609.0
2020-06-01 09:30:00,45.4,45.54,45.24,45.34,283017.0,41.6378,41.7662,41.491,41.5827,283017.0
2020-06-01 09:35:00,45.33,45.44,45.01,45.09,184844.0,41.5736,41.6744,41.2801,41.3534,184844.0
2020-06-01 09:40:00,45.09,45.47,45.05,45.45,158021.0,41.3534,41.702,41.3168,41.6836,158021.0
2020-06-01 09:45:00,45.46,45.47,45.19,45.27,129475.0,41.6928,41.702,41.4452,41.5185,129475.0
2020-06-01 09:50:00,45.28,45.3,45.07,45.16,81223.0,41.5277,41.546,41.3351,41.4176,81223.0
2020-06-01 09:55:00,45.16,45.21,45.04,45.04,62269.0,41.4176,41.4635,41.3076,41.3076,62269.0
2020-06-01 10:00:00,45.05,45.17,45.03,45.12,92336.0,41.3168,41.4268,41.2984,41.381,92336.0
2020-06-01 10:05:00,45.13,45.32,45.12,45.29,67526.0,41.3901,41.5644,41.381,41.5369,67526.0
2020-06-01 10:10:00,45.29,45.32,45.2,45.25,61502.0,41.5369,41.5644,41.4543,41.5002,61502.0
2020-06-01 10:15:00,45.24,45.28,45.2,45.27,83149.0,41.491,41.5277,41.4543,41.5185,83149.0
2020-06-01 10:20:00,45.27,45.33,45.25,45.29,69604.0,41.5185,41.5736,41.5002,41.5369,69604.0
2020-06-01 10:25:00,45.29,45.33,45.25,45.3,73996.0,41.5369,41.5736,41.5002,41.546,73996.0
2020-06-01 10:30:00,45.3,45.41,45.29,45.39,80033.0,41.546,41.6469,41.5369,41.6286,80033.0
2020-06-01 10:35:00,45.4,45.48,45.39,45.47,62122.0,41.6378,41.7111,41.6286,41.702,62122.0
2020-06-01 10:40:00,45.46,45.52,45.45,45.49,70909.0,41.6928,41.7478,41.6836,41.7203,70909.0
2020-06-01 10:45:00,45.49,45.49,45.4,45.42,57690.0,41.7203,41.7203,41.6378,41.6561,57690.0
2020-06-01 10:50:00,45.42,45.47,45.36,45.46,66725.0,41.6561,41.702,41.6011,41.6928,66725.0
2020-06-01 10:55:00,45.46,45.55,45.45,45.55,56206.0,41.6928,41.7753,41.6836,41.7753,56206.0
2020-06-01 11:00:00,45.55,45.58,45.53,45.58,70204.0,41.7753,41.8028,41.757,41.8028,70204.0
2020-06-01 11:05:00,45.57,45.6,45.5,45.55,121039.0,41.7937,41.8212,41.7295,41.7753,121039.0
2020-06-01 11:10:00,45.55,45.6,45.54,45.59,43908.0,41.7753,41.8212,41.7662,41.812,43908.0
2020-06-01 11:15:00,45.59,45.6,45.53,45.53,47851.0,41.812,41.8212,41.757,41.757,47851.0
2020-06-01 11:20:00,45.53,45.58,45.52,45.54,67127.0,41.757,41.8028,41.7478,41.7662,67127.0
2020-06-01 11:25:00,45.54,45.59,45.52,45.58,50709.0,41.7662,41.812,41.7478,41.8028,50709.0
2020-06-01 11:30:00,45.58,45.65,45.57,45.65,71847.0,41.8028,41.867,41.7937,41.867,71847.0
2020-06-01 11:35:00,45.65,45.65,45.58,45.62,51768.0,41.867,41.867,41.8028,41.8395,51768.0
2020-06-01 11:40:00,45.62,45.66,45.58,45.62,50127.0,41.8395,41.8762,41.8028,41.8395,50127.0
2020-06-01 11:45:00,45.62,45.65,45.58,45.62,44642.0,41.8395,41.867,41.8028,41.8395,44642.0
2020-06-01 11:50:00,45.62,45.62,45.56,45.56,40119.0,41.8395,41.8395,41.7845,41.7845,40119.0
2020-06-01 11:55:00,45.57,45.61,45.54,45.57,111704.0,41.7937,41.8304,41.7662,41.7937,111704.0
2020-06-01 12:00:00,45.56,45.63,45.52,45.6,74497.0,41.7845,41.8487,41.7478,41.8212,74497.0
2020-06-01 12:05:00,45.61,45.64,45.59,45.61,34081.0,41.8304,41.8579,41.812,41.8304,34081.0
2020-06-01 12:10:00,45.61,45.64,45.6,45.62,128348.0,41.8304,41.8579,41.8212,41.8395,128348.0
2020-06-01 12:15:00,45.62,45.74,45.59,45.73,72130.0,41.8395,41.9496,41.812,41.9404,72130.0
2020-06-01 12:20:00,45.73,45.74,45.69,45.71,47360.0,41.9404,41.9496,41.9037,41.9221,47360.0
2020-06-01 12:25:00,45.69,45.77,45.69,45.76,73490.0,41.9037,41.9771,41.9037,41.9679,73490.0
2020-06-01 12:30:00,45.76,45.84,45.76,45.82,52731.0,41.9679,42.0413,41.9679,42.023,52731.0
2020-06-01 12:35:00,45.82,45.86,45.8,45.84,59254.0,42.023,42.0596,42.0046,42.0413,59254.0
2020-06-01 12:40:00,45.84,45.89,45.84,45.88,44515.0,42.0413,42.0872,42.0413,42.078,44515.0
2020-06-01 12:45:00,45.87,45.91,45.83,45.91,61731.0,42.0688,42.1055,42.0321,42.1055,61731.0
2020-06-01 12:50:00,45.91,45.97,45.9,45.92,57198.0,42.1055,42.1605,42.0963,42.1147,57198.0
2020-06-01 12:55:00,45.93,45.93,45.84,45.86,52562.0,42.1238,42.1238,42.0413,42.0596,52562.0
2020-06-01 13:00:00,45.86,45.92,45.82,45.9,44290.0,42.0596,42.1147,42.023,42.0963,44290.0
2020-06-01 13:05:00,45.9,45.92,45.82,45.83,40177.0,42.0963,42.1147,42.023,42.0321,40177.0
2020-06-01 13:10:00,45.84,45.85,45.77,45.8,43503.0,42.0413,42.0505,41.9771,42.0046,43503.0
2020-06-01 13:15:00,45.8,45.81,45.73,45.75,50720.0,42.0046,42.0138,41.9404,41.9588,50720.0
2020-06-01 13:20:00,45.75,45.8,45.74,45.78,28904.0,41.9588,42.0046,41.9496,41.9863,28904.0
2020-06-01 13:25:00,45.78,45.81,45.75,45.81,48563.0,41.9863,42.0138,41.9588,42.0138,48563.0
2020-06-01 13:30:00,45.81,45.81,45.68,45.69,68114.0,42.0138,42.0138,41.8946,41.9037,68114.0
2020-06-01 13:35:00,45.69,45.76,45.67,45.76,51591.0,41.9037,41.9679,41.8854,41.9679,51591.0
2020-06-01 13:40:00,45.75,45.75,45.63,45.64,61705.0,41.9588,41.9588,41.8487,41.8579,61705.0
2020-06-01 13:45:00,45.64,45.66,45.59,45.63,70514.0,41.8579,41.8762,41.812,41.8487,70514.0
2020-06-01 13:50:00,45.63,45.63,45.51,45.51,73666.0,41.8487,41.8487,41.7386,41.7386,73666.0
2020-06-01 13:55:00,45.51,45.52,45.46,45.5,93465.0,41.7386,41.7478,41.6928,41.7295,93465.0
2020-06-01 14:00:00,45.51,45.52,45.44,45.49,102965.0,41.7386,41.7478,41.6744,41.7203,102965.0
2020-06-01 14:05:00,45.49,45.51,45.47,45.47,55205.0,41.7203,41.7386,41.702,41.702,55205.0
2020-06-01 14:10:00,45.48,45.49,45.4,45.44,99438.0,41.7111,41.7203,41.6378,41.6744,99438.0
2020-06-01 14:15:00,45.44,45.44,45.37,45.41,81299.0,41.6744,41.6744,41.6102,41.6469,81299.0
2020-06-01 14:20:00,45.41,45.42,45.34,45.36,88385.0,41.6469,41.6561,41.5827,41.6011,88385.0
2020-06-01 14:25:00,45.37,45.4,45.31,45.33,129059.0,41.6102,41.6378,41.5552,41.5736,129059.0
2020-06-01 14:30:00,45.33,45.35,45.29,45.32,92203.0,41.5736,41.5919,41.5369,41.5644,92203.0
2020-06-01 14:35:00,45.32,45.4,45.27,45.34,130709.0,41.5644,41.6378,41.5185,41.5827,130709.0
2020-06-01 14:40:00,45.33,45.36,45.28,45.3,89393.0,41.5736,41.6011,41.5277,41.546,89393.0
2020-06-01 14:45:00,45.3,45.31,45.26,45.28,67790.0,41.546,41.5552,41.5094,41.5277,67790.0
2020-06-01 14:50:00,45.28,45.29,45.25,45.28,62167.0,41.5277,41.5369,41.5002,41.5277,62167.0
2020-06-01 14:55:00,45.27,45.3,45.25,45.28,77755.0,41.5185,41.546,41.5002,41.5277,77755.0
2020-06-01 15:00:00,45.29,45.3,45.26,45.28,77213.0,41.5369,41.546,41.5094,41.5277,77213.0
2020-06-01 15:05:00,45.28,45.32,45.26,45.29,101769.0,41.5277,41.5644,41.5094,41.5369,101769.0
2020-06-01 15:10:00,45.28,45.29,45.22,45.24,121715.0,41.5277,41.5369,41.4727,41.491,121715.0
2020-06-01 15:15:00,45.23,45.24,45.15,45.19,133861.0,41.4818,41.491,41.4085,41.4452,133861.0
2020-06-01 15:20:00,45.2,45.23,45.17,45.22,107057.0,41.4543,41.4818,41.4268,41.4727,107057.0
2020-06-01 15:25:00,45.22,45.26,45.21,45.23,84814.0,41.4727,41.5094,41.4635,41.4818,84814.0
2020-06-01 15:30:00,45.23,45.26,45.18,45.19,120214.0,41.4818,41.5094,41.436,41.4452,120214.0
2020-06-01 15:35:00,45.19,45.2,45.1,45.11,147117.0,41.4452,41.4543,41.3626,41.3718,147117.0
2020-06-01 15:40:00,45.11,45.19,45.07,45.19,181054.0,41.3718,41.4452,41.3351,41.4452,181054.0
2020-06-01 15:45:00,45.19,45.23,45.09,45.15,230879.0,41.4452,41.4818,41.3534,41.4085,230879.0
2020-06-01 15:50:00,45.14,45.22,45.13,45.22,320128.0,41.3993,41.4727,41.3901,41.4727,320128.0
2020-06-01 15:55:00,45.21,45.22,45.15,45.22,565721.0,41.4635,41.4727,41.4085,41.4727,565721.0
2020-06-02 09:30:00,45.24,45.34,45.14,45.3,238686.0,41.491,41.5827,41.3993,41.546,238686.0
2020-06-02 09:35:00,45.3,45.5,45.3,45.5,166129.0,41.546,41.7295,41.546,41.7295,166129.0
2020-06-02 09:40:00,45.49,45.61,45.44,45.61,116370.0,41.7203,41.8304,41.6744,41.8304,116370.0
2020-06-02 09:45:00,45.62,45.71,45.59,45.68,134443.0,41.8395,41.9221,41.812,41.8946,134443.0
2020-06-02 09:50:00,45.68,45.77,45.57,45.75,147757.0,41.8946,41.9771,41.7937,41.9588,147757.0
2020-06-02 09:55:00,45.75,45.94,45.74,45.9,144678.0,41.9588,42.133,41.9496,42.0963,144678.0
2020-06-02 10:00:00,45.9,45.94,45.77,45.93,129792.0,42.0963,42.133,41.9771,42.1238,129792.0
2020-06-02 10:05:00,45.93,45.99,45.9,45.96,109960.0,42.1238,42.1789,42.0963,42.1514,109960.0
2020-06-02 10:10:00,45.96,46.13,45.95,46.09,250134.0,42.1514,42.3073,42.1422,42.2706,250134.0
2020-06-02 10:15:00,46.09,46.19,46.05,46.15,222848.0,42.2706,42.3623,42.2339,42.3256,222848.0
2020-06-02 10:20:00,46.15,46.22,45.86,46.19,272251.0,42.3256,42.3898,42.0596,42.3623,272251.0
2020-06-02 10:25:00,46.19,46.23,46.16,46.19,125494.0,42.3623,42.399,42.3348,42.3623,125494.0
2020-06-02 10:30:00,46.19,46.21,46.13,46.15,87607.0,42.3623,42.3806,42.3073,42.3256,87607.0
2020-06-02 10:35:00,46.14,46.21,46.12,46.2,80527.0,42.3164,42.3806,42.2981,42.3715,80527.0
2020-06-02 10:40:00,46.2,46.21,46.1,46.14,96210.0,42.3715,42.3806,42.2797,42.3164,96210.0
2020-06-02 10:45:00,46.11,46.12,45.97,45.99,129632.0,42.2889,42.2981,42.1605,42.1789,129632.0
2020-06-02 10:50:00,45.99,46.1,45.98,45.99,106650.0,42.1789,42.2797,42.1697,42.1789,106650.0
2020-06-02 10:55:00,45.99,46.0,45.89,45.93,85531.0,42.1789,42.188,42.0872,42.1238,85531.0
2020-06-02 11:00:00,45.92,45.92,45.78,45.84,77137.0,42.1147,42.1147,41.9863,42.0413,77137.0
2020-06-02 11:05:00,45.84,45.84,45.66,45.66,89942.0,42.0413,42.0413,41.8762,41.8762,89942.0
2020-06-02 11:10:00,45.67,45.68,45.56,45.59,83586.0,41.8854,41.8946,41.7845,41.812,83586.0
2020-06-02 11:15:00,45.59,45.76,45.57,45.76,77288.0,41.812,41.9679,41.7937,41.9679,77288.0
2020-06-02 11:20:00,45.76,45.83,45.7,45.71,55734.0,41.9679,42.0321,41.9129,41.9221,55734.0
2020-06-02 11:25:00,45.7,45.74,45.67,45.68,62374.0,41.9129,41.9496,41.8854,41.8946,62374.0
2020-06-02 11:30:00,45.68,45.78,45.64,45.75,67988.0,41.8946,41.9863,41.8579,41.9588,67988.0
2020-06-02 11:35:00,45.75,45.77,45.68,45.69,56440.0,41.9588,41.9771,41.8946,41.9037,56440.0
2020-06-02 11:40:00,45.69,45.76,45.69,45.73,49007.0,41.9037,41.9679,41.9037,41.9404,49007.0
2020-06-02 11:45:00,45.74,45.8,45.71,45.75,70193.0,41.9496,42.0046,41.9221,41.9588,70193.0
2020-06-02 11:50:00,45.75,45.75,45.68,45.74,66544.0,41.9588,41.9588,41.8946,41.9496,66544.0
2020-06-02 11:55:00,45.73,45.75,45.7,45.74,67476.0,41.9404,41.9588,41.9129,41.9496,67476.0
2020-06-02 12:00:00,45.75,45.81,45.73,45.76,63028.0,41.9588,42.0138,41.9404,41.9679,63028.0
2020-06-02 12:05:00,45.76,45.83,45.75,45.83,63884.0,41.9679,42.0321,41.9588,42.0321,63884.0
2020-06-02 12:10:00,45.83,45.83,45.68,45.73,170896.0,42.0321,42.0321,41.8946,41.9404,170896.0
2020-06-02 12:15:00,45.73,45.76,45.67,45.76,68376.0,41.9404,41.9679,41.8854,41.9679,68376.0
2020-06-02 12:20:00,45.76,45.78,45.72,45.77,66158.0,41.9679,41.9863,41.9312,41.9771,66158.0
2020-06-02 12:25:00,45.77,45.78,45.72,45.73,58567.0,41.9771,41.9863,41.9312,41.9404,58567.0
2020-06-02 12:30:00,45.73,45.74,45.64,45.7,66651.0,41.9404,41.9496,41.8579,41.9129,66651.0
2020-06-02 12:35:00,45.7,45.7,45.61,45.66,73930.0,41.9129,41.9129,41.8304,41.8762,73930.0
2020-06-02 12:40:00,45.66,45.71,45.61,45.69,53354.0,41.8762,41.9221,41.8304,41.9037,53354.0
2020-06-02 12:45:00,45.68,45.72,45.68,45.71,52069.0,41.8946,41.9312,41.8946,41.9221,52069.0
2020-06-02 12:50:00,45.7,45.7,45.59,45.63,88718.0,41.9129,41.9129,41.812,41.8487,88718.0
2020-06-02 12:55:00,45.63,45.72,45.6,45.69,180657.0,41.8487,41.9312,41.8212,41.9037,180657.0
2020-06-02 13:00:00,45.7,45.76,45.69,45.76,57682.0,41.9129,41.9679,41.9037,41.9679,57682.0
2020-06-02 13:05:00,45.76,45.8,45.72,45.8,52547.0,41.9679,42.0046,41.9312,42.0046,52547.0
2020-06-02 13:10:00,45.8,45.83,45.77,45.82,50666.0,42.0046,42.0321,41.9771,42.023,50666.0
2020-06-02 13:15:00,45.82,45.86,45.8,45.82,50097.0,42.023,42.0596,42.0046,42.023,50097.0
2020-06-02 13:20:00,45.83,45.84,45.8,45.82,36711.0,42.0321,42.0413,42.0046,42.023,36711.0
2020-06-02 13:25:00,45.83,45.86,45.82,45.85,42912.0,42.0321,42.0596,42.023,42.0505,42912.0
2020-06-02 13:30:00,45.86,45.89,45.83,45.88,60237.0,42.0596,42.0872,42.0321,42.078,60237.0
2020-06-02 13:35:00,45.89,45.92,45.87,45.92,56715.0,42.0872,42.1147,42.0688,42.1147,56715.0
2020-06-02 13:40:00,45.91,45.96,45.91,45.94,38859.0,42.1055,42.1514,42.1055,42.133,38859.0
2020-06-02 13:45:00,45.95,46.0,45.92,46.0,54362.0,42.1422,42.188,42.1147,42.188,54362.0
2020-06-02 13:50:00,45.99,46.0,45.96,45.98,30645.0,42.1789,42.188,42.1514,42.1697,30645.0
2020-06-02 13:55:00,45.98,45.99,45.93,45.98,74142.0,42.1697,42.1789,42.1238,42.1697,74142.0
2020-06-02 14:00:00,45.97,46.02,45.97,45.98,51666.0,42.1605,42.2064,42.1605,42.1697,51666.0
2020-06-02 14:05:00,45.98,45.99,45.91,45.92,51449.0,42.1697,42.1789,42.1055,42.1147,51449.0
2020-06-02 14:10:00,45.93,45.94,45.87,45.88,39255.0,42.1238,42.133,42.0688,42.078,39255.0
2020-06-02 14:15:00,45.88,45.9,45.84,45.89,54402.0,42.078,42.0963,42.0413,42.0872,54402.0
2020-06-02 14:20:00,45.9,45.9,45.85,45.87,43385.0,42.0963,42.0963,42.0505,42.0688,43385.0
2020-06-02 14:25:00,45.88,45.88,45.82,45.85,52580.0,42.078,42.078,42.023,42.0505,52580.0
2020-06-02 14:30:00,45.86,45.87,45.79,45.81,52506.0,42.0596,42.0688,41.9954,42.0138,52506.0
2020-06-02 14:35:00,45.82,45.83,45.79,45.81,34548.0,42.023,42.0321,41.9954,42.0138,34548.0
2020-06-02 14:40:00,45.8,45.88,45.8,45.88,46391.0,42.0046,42.078,42.0046,42.078,46391.0
2020-06-02 14:45:00,45.88,45.88,45.84,45.87,54273.0,42.078,42.078,42.0413,42.0688,54273.0
2020-06-02 14:50:00,45.87,45.89,45.85,45.87,51681.0,42.0688,42.0872,42.0505,42.0688,51681.0
2020-06-02 14:55:00,45.87,45.9,45.85,45.87,42610.0,42.0688,42.0963,42.0505,42.0688,42610.0
2020-06-02 15:00:00,45.88,45.89,45.84,45.84,41286.0,42.078,42.0872,42.0413,42.0413,41286.0
2020-06-02 15:05:00,45.83,45.88,45.82,45.87,68077.0,42.0321,42.078,42.023,42.0688,68077.0
2020-06-02 15:10:00,45.87,45.93,45.86,45.93,106055.0,42.0688,42.1238,42.0596,42.1238,106055.0
2020-06-02 15:15:00,45.93,45.93,45.88,45.9,43965.0,42.1238,42.1238,42.078,42.0963,43965.0
2020-06-02 15:20:00,45.9,45.92,45.84,45.85,95090.0,42.0963,42.1147,42.0413,42.0505,95090.0
2020-06-02 15:25:00,45.85,45.9,45.82,45.89,49416.0,42.0505,42.0963,42.023,42.0872,49416.0
2020-06-02 15:30:00,45.89,45.9,45.85,45.88,87049.0,42.0872,42.0963,42.0505,42.078,87049.0
2020-06-02 15:35:00,45.88,45.93,45.87,45.91,114964.0,42.078,42.1238,42.0688,42.1055,114964.0
2020-06-02 15:40:00,45.92,45.93,45.87,45.93,86873.0,42.1147,42.1238,42.0688,42.1238,86873.0
2020-06-02 15:45:00,45.92,45.96,45.87,45.96,117171.0,42.1147,42.1514,42.0688,42.1514,117171.0
2020-06-02 15:50:00,45.96,46.05,45.79,45.97,352710.0,42.1514,42.2339,41.9954,42.1605,352710.0
2020-06-02 15:55:00,45.97,46.0,45.91,45.99,375262.0,42.1605,42.188,42.1055,42.1789,375262.0
2020-06-03 09:30:00,46.3,46.46,46.08,46.43,258277.0,42.4632,42.6099,42.2614,42.5824,258277.0
2020-06-03 09:35:00,46.44,46.53,46.33,46.38,107408.0,42.5916,42.6741,42.4907,42.5365,107408.0
2020-06-03 09:40:00,46.39,46.42,46.29,46.41,88926.0,42.5457,42.5732,42.454,42.5641,88926.0
2020-06-03 09:45:00,46.43,46.53,46.41,46.48,89467.0,42.5824,42.6741,42.5641,42.6283,89467.0
2020-06-03 09:50:00,46.48,46.6,46.43,46.46,84298.0,42.6283,42.7383,42.5824,42.6099,84298.0
2020-06-03 09:55:00,46.47,46.67,46.47,46.65,76751.0,42.6191,42.8025,42.6191,42.7842,76751.0
2020-06-03 10:00:00,46.65,46.72,46.59,46.65,97850.0,42.7842,42.8484,42.7291,42.7842,97850.0
2020-06-03 10:05:00,46.65,46.66,46.54,46.61,63219.0,42.7842,42.7933,42.6833,42.7475,63219.0
2020-06-03 10:10:00,46.61,46.61,46.41,46.48,99823.0,42.7475,42.7475,42.5641,42.6283,99823.0
2020-06-03 10:15:00,46.48,46.62,46.48,46.62,69182.0,42.6283,42.7567,42.6283,42.7567,69182.0
2020-06-03 10:20:00,46.62,46.62,46.5,46.54,51696.0,42.7567,42.7567,42.6466,42.6833,51696.0
2020-06-03 10:25:00,46.54,46.6,46.51,46.59,43492.0,42.6833,42.7383,42.6558,42.7291,43492.0
2020-06-03 10:30:00,46.59,46.66,46.55,46.64,52652.0,42.7291,42.7933,42.6925,42.775,52652.0
2020-06-03 10:35:00,46.63,46.7,46.61,46.68,69347.0,42.7658,42.83,42.7475,42.8117,69347.0
2020-06-03 10:40:00,46.67,46.71,46.66,46.71,72769.0,42.8025,42.8392,42.7933,42.8392,72769.0
2020-06-03 10:45:00,46.71,46.71,46.53,46.55,78966.0,42.8392,42.8392,42.6741,42.6925,78966.0
2020-06-03 10:50:00,46.54,46.61,46.52,46.61,61835.0,42.6833,42.7475,42.6649,42.7475,61835.0
2020-06-03 10:55:00,46.61,46.64,46.56,46.57,34726.0,42.7475,42.775,42.7016,42.7108,34726.0
2020-06-03 11:00:00,46.56,46.65,46.56,46.64,38612.0,42.7016,42.7842,42.7016,42.775,38612.0
2020-06-03 11:05:00,46.65,46.7,46.64,46.67,49015.0,42.7842,42.83,42.775,42.8025,49015.0
2020-06-03 11:10:00,46.68,46.7,46.64,46.66,37802.0,42.8117,42.83,42.775,42.7933,37802.0
2020-06-03 11:15:00,46.66,46.7,46.62,46.62,57766.0,42.7933,42.83,42.7567,42.7567,57766.0
2020-06-03 11:20:00,46.63,46.66,46.58,46.65,41308.0,42.7658,42.7933,42.72,42.7842,41308.0
2020-06-03 11:25:00,46.66,46.68,46.61,46.62,42680.0,42.7933,42.8117,42.7475,42.7567,42680.0
2020-06-03 11:30:00,46.62,46.66,46.6,46.65,37596.0,42.7567,42.7933,42.7383,42.7842,37596.0
2020-06-03 11:35:00,46.65,46.68,46.62,46.67,40008.0,42.7842,42.8117,42.7567,42.8025,40008.0
2020-06-03 11:40:00,46.66,46.68,46.62,46.63,47179.0,42.7933,42.8117,42.7567,42.7658,47179.0
2020-06-03 11:45:00,46.63,46.63,46.58,46.61,59406.0,42.7658,42.7658,42.72,42.7475,59406.0
2020-06-03 11:50:00,46.61,46.62,46.54,46.55,53913.0,42.7475,42.7567,42.6833,42.6925,53913.0
2020-06-03 11:55:00,46.54,46.56,46.47,46.47,61879.0,42.6833,42.7016,42.6191,42.6191,61879.0
2020-06-03 12:00:00,46.47,46.48,46.38,46.41,101884.0,42.6191,42.6283,42.5365,42.5641,101884.0
2020-06-03 12:05:00,46.42,46.42,46.3,46.3,69635.0,42.5732,42.5732,42.4632,42.4632,69635.0
2020-06-03 12:10:00,46.31,46.43,46.3,46.39,65580.0,42.4723,42.5824,42.4632,42.5457,65580.0
2020-06-03 12:15:00,46.39,46.4,46.29,46.34,68716.0,42.5457,42.5549,42.454,42.4999,68716.0
2020-06-03 12:20:00,46.35,46.37,46.31,46.34,51137.0,42.509,42.5274,42.4723,42.4999,51137.0
2020-06-03 12:25:00,46.34,46.42,46.33,46.41,45355.0,42.4999,42.5732,42.4907,42.5641,45355.0
2020-06-03 12:30:00,46.41,46.46,46.41,46.45,41133.0,42.5641,42.6099,42.5641,42.6007,41133.0
2020-06-03 12:35:00,46.46,46.47,46.41,46.42,47653.0,42.6099,42.6191,42.5641,42.5732,47653.0
2020-06-03 12:40:00,46.43,46.46,46.42,46.45,24615.0,42.5824,42.6099,42.5732,42.6007,24615.0
2020-06-03 12:45:00,46.44,46.46,46.4,46.41,43908.0,42.5916,42.6099,42.5549,42.5641,43908.0
2020-06-03 12:50:00,46.41,46.44,46.37,46.38,40150.0,42.5641,42.5916,42.5274,42.5365,40150.0
2020-06-03 12:55:00,46.38,46.42,46.37,46.39,32287.0,42.5365,42.5732,42.5274,42.5457,32287.0
2020-06-03 13:00:00,46.38,46.42,46.34,46.4,65736.0,42.5365,42.5732,42.4999,42.5549,65736.0
2020-06-03 13:05:00,46.4,46.43,46.37,46.4,38003.0,42.5549,42.5824,42.5274,42.5549,38003.0
2020-06-03 13:10:00,46.4,46.41,46.36,46.4,31073.0,42.5549,42.5641,42.5182,42.5549,31073.0
2020-06-03 13:15:00,46.39,46.45,46.39,46.44,65836.0,42.5457,42.6007,42.5457,42.5916,65836.0
2020-06-03 13:20:00,46.44,46.5,46.44,46.5,26993.0,42.5916,42.6466,42.5916,42.6466,26993.0
2020-06-03 13:25:00,46.5,46.5,46.45,46.47,47113.0,42.6466,42.6466,42.6007,42.6191,47113.0
2020-06-03 13:30:00,46.46,46.48,46.4,46.41,50657.0,42.6099,42.6283,42.5549,42.5641,50657.0
2020-06-03 13:35:00,46.41,46.45,46.41,46.44,37511.0,42.5641,42.6007,42.5641,42.5916,37511.0
2020-06-03 13:40:00,46.44,46.5,46.44,46.46,40498.0,42.5916,42.6466,42.5916,42.6099,40498.0
2020-06-03 13:45:00,46.47,46.47,46.42,46.42,54048.0,42.6191,42.6191,42.5732,42.5732,54048.0
2020-06-03 13:50:00,46.42,46.45,46.39,46.45,56362.0,42.5732,42.6007,42.5457,42.6007,56362.0
2020-06-03 13:55:00,46.45,46.45,46.42,46.42,33951.0,42.6007,42.6007,42.5732,42.5732,33951.0
2020-06-03 14:00:00,46.42,46.54,46.42,46.53,56148.0,42.5732,42.6833,42.5732,42.6741,56148.0
2020-06-03 14:05:00,46.53,46.53,46.47,46.51,48586.0,42.6741,42.6741,42.6191,42.6558,48586.0
2020-06-03 14:10:00,46.51,46.53,46.46,46.47,43425.0,42.6558,42.6741,42.6099,42.6191,43425.0
2020-06-03 14:15:00,46.47,46.51,46.46,46.51,46741.0,42.6191,42.6558,42.6099,42.6558,46741.0
2020-06-03 14:20:00,46.51,46.51,46.46,46.48,41888.0,42.6558,42.6558,42.6099,42.6283,41888.0
2020-06-03 14:25:00,46.48,46.49,46.45,46.45,46430.0,42.6283,42.6374,42.6007,42.6007,46430.0
2020-06-03 14:30:00,46.44,46.48,46.41,46.42,58296.0,42.5916,42.6283,42.5641,42.5732,58296.0
2020-06-03 14:35:00,46.41,46.49,46.41,46.47,43577.0,42.5641,42.6374,42.5641,42.6191,43577.0
2020-06-03 14:40:00,46.46,46.49,46.44,46.46,53734.0,42.6099,42.6374,42.5916,42.6099,53734.0
2020-06-03 14:45:00,46.47,46.52,46.45,46.5,61202.0,42.6191,42.6649,42.6007,42.6466,61202.0
2020-06-03 14:50:00,46.49,46.53,46.49,46.49,65464.0,42.6374,42.6741,42.6374,42.6374,65464.0
2020-06-03 14:55:00,46.49,46.49,46.43,46.45,55644.0,42.6374,42.6374,42.5824,42.6007,55644.0
2020-06-03 15:00:00,46.45,46.46,46.4,46.41,67714.0,42.6007,42.6099,42.5549,42.5641,67714.0
2020-06-03 15:05:00,46.4,46.44,46.39,46.42,74565.0,42.5549,42.5916,42.5457,42.5732,74565.0
2020-06-03 15:10:00,46.42,46.47,46.41,46.44,101646.0,42.5732,42.6191,42.5641,42.5916,101646.0
2020-06-03 15:15:00,46.44,46.45,46.39,46.42,91424.0,42.5916,42.6007,42.5457,42.5732,91424.0
2020-06-03 15:20:00,46.42,46.49,46.39,46.48,129348.0,42.5732,42.6374,42.5457,42.6283,129348.0
2020-06-03 15:25:00,46.48,46.52,46.46,46.5,106216.0,42.6283,42.6649,42.6099,42.6466,106216.0
2020-06-03 15:30:00,46.5,46.54,46.47,46.48,118691.0,42.6466,42.6833,42.6191,42.6283,118691.0
2020-06-03 15:35:00,46.47,46.52,46.46,46.52,104005.0,42.6191,42.6649,42.6099,42.6649,104005.0
2020-06-03 15:40:00,46.52,46.54,46.49,46.53,133887.0,42.6649,42.6833,42.6374,42.6741,133887.0
2020-06-03 15:45:00,46.53,46.56,46.49,46.51,152058.0,42.6741,42.7016,42.6374,42.6558,152058.0
2020-06-03 15:50:00,46.51,46.54,46.46,46.52,367190.0,42.6558,42.6833,42.6099,42.6649,367190.0
2020-06-03 15:55:00,46.52,46.53,46.38,46.44,543180.0,42.6649,42.6741,42.5365,42.5916,543180.0
2020-06-04 09:30:00,51.35,51.88,50.54,50.84,1922601.0,47.0947,47.5808,46.3518,46.627,1922601.0
2020-06-04 09:35:00,50.84,50.94,50.19,50.36,1007470.0,46.627,46.7187,46.0308,46.1867,1007470.0
2020-06-04 09:40:00,50.35,50.38,49.73,50.2,1037755.0,46.1776,46.2051,45.6089,46.04,1037755.0
2020-06-04 09:45:00,50.19,50.2,49.66,49.66,610603.0,46.0308,46.04,45.5447,45.5447,610603.0
2020-06-04 09:50:00,49.66,49.82,49.45,49.52,675143.0,45.5447,45.6915,45.3521,45.4163,675143.0
2020-06-04 09:55:00,49.52,49.84,49.37,49.51,860776.0,45.4163,45.7098,45.2788,45.4072,860776.0
2020-06-04 10:00:00,49.5,49.54,49.0,49.09,638925.0,45.398,45.4347,44.9394,45.022,638925.0
2020-06-04 10:05:00,49.09,49.22,48.82,49.2,618748.0,45.022,45.1412,44.7743,45.1229,618748.0
2020-06-04 10:10:00,49.19,49.3,48.97,49.07,419929.0,45.1137,45.2146,44.9119,45.0036,419929.0
2020-06-04 10:15:00,49.08,49.63,49.08,49.58,688721.0,45.0128,45.5172,45.0128,45.4714,688721.0
2020-06-04 10:20:00,49.59,49.74,49.53,49.64,377670.0,45.4805,45.6181,45.4255,45.5264,377670.0
2020-06-04 10:25:00,49.63,49.64,49.36,49.41,239683.0,45.5172,45.5264,45.2696,45.3155,239683.0
2020-06-04 10:30:00,49.42,49.69,49.4,49.66,332143.0,45.3246,45.5722,45.3063,45.5447,332143.0
2020-06-04 10:35:00,49.65,49.66,49.42,49.48,147582.0,45.5356,45.5447,45.3246,45.3797,147582.0
2020-06-04 10:40:00,49.48,49.53,49.28,49.29,163844.0,45.3797,45.4255,45.1962,45.2054,163844.0
2020-06-04 10:45:00,49.3,49.44,49.28,49.4,143773.0,45.2146,45.343,45.1962,45.3063,143773.0
2020-06-04 10:50:00,49.4,49.5,49.34,49.5,156819.0,45.3063,45.398,45.2513,45.398,156819.0
2020-06-04 10:55:00,49.5,49.51,49.34,49.38,135793.0,45.398,45.4072,45.2513,45.2879,135793.0
2020-06-04 11:00:00,49.39,49.58,49.36,49.57,147555.0,45.2971,45.4714,45.2696,45.4622,147555.0
2020-06-04 11:05:00,49.57,49.58,49.41,49.42,177478.0,45.4622,45.4714,45.3155,45.3246,177478.0
2020-06-04 11:10:00,49.43,49.45,49.32,49.38,137139.0,45.3338,45.3521,45.2329,45.2879,137139.0
2020-06-04 11:15:00,49.39,49.41,49.21,49.34,176028.0,45.2971,45.3155,45.132,45.2513,176028.0
2020-06-04 11:20:00,49.34,49.38,49.32,49.35,85304.0,45.2513,45.2879,45.2329,45.2604,85304.0
2020-06-04 11:25:00,49.34,49.38,49.21,49.3,138044.0,45.2513,45.2879,45.132,45.2146,138044.0
2020-06-04 11:30:00,49.3,49.39,49.26,49.38,122171.0,45.2146,45.2971,45.1779,45.2879,122171.0
2020-06-04 11:35:00,49.38,49.4,49.3,49.34,102556.0,45.2879,45.3063,45.2146,45.2513,102556.0
2020-06-04 11:40:00,49.34,49.39,49.07,49.17,282253.0,45.2513,45.2971,45.0036,45.0953,282253.0
2020-06-04 11:45:00,49.17,49.26,49.17,49.23,138945.0,45.0953,45.1779,45.0953,45.1504,138945.0
2020-06-04 11:50:00,49.23,49.32,49.2,49.3,156705.0,45.1504,45.2329,45.1229,45.2146,156705.0
2020-06-04 11:55:00,49.3,49.44,49.26,49.43,214721.0,45.2146,45.343,45.1779,45.3338,214721.0
2020-06-04 12:00:00,49.43,49.6,49.39,49.53,156534.0,45.3338,45.4897,45.2971,45.4255,156534.0
2020-06-04 12:05:00,49.53,49.79,49.52,49.77,204611.0,45.4255,45.664,45.4163,45.6456,204611.0
2020-06-04 12:10:00,49.77,49.78,49.6,49.61,164839.0,45.6456,45.6548,45.4897,45.4989,164839.0
2020-06-04 12:15:00,49.61,49.72,49.58,49.68,209479.0,45.4989,45.5998,45.4714,45.5631,209479.0
2020-06-04 12:20:00,49.67,50.44,49.65,50.41,1785580.0,45.5539,46.2601,45.5356,46.2326,1785580.0
2020-06-04 12:25:00,50.4,50.44,49.94,49.98,852585.0,46.2234,46.2601,45.8015,45.8382,852585.0
2020-06-04 12:30:00,49.97,50.09,49.85,50.02,341129.0,45.829,45.9391,45.719,45.8749,341129.0
2020-06-04 12:35:00,50.01,50.18,49.97,49.97,211828.0,45.8657,46.0216,45.829,45.829,211828.0
2020-06-04 12:40:00,49.96,50.14,49.88,50.05,162949.0,45.8199,45.985,45.7465,45.9024,162949.0
2020-06-04 12:45:00,50.05,50.09,49.8,50.05,255957.0,45.9024,45.9391,45.6731,45.9024,255957.0
2020-06-04 12:50:00,50.05,50.14,50.01,50.12,176303.0,45.9024,45.985,45.8657,45.9666,176303.0
2020-06-04 12:55:00,50.12,50.18,50.0,50.04,157936.0,45.9666,46.0216,45.8566,45.8932,157936.0
2020-06-04 13:00:00,50.03,50.16,50.0,50.15,143219.0,45.8841,46.0033,45.8566,45.9941,143219.0
2020-06-04 13:05:00,50.14,50.21,50.05,50.13,268505.0,45.985,46.0492,45.9024,45.9758,268505.0
2020-06-04 13:10:00,50.13,50.13,49.89,50.04,175780.0,45.9758,45.9758,45.7557,45.8932,175780.0
2020-06-04 13:15:00,50.03,50.05,49.86,49.89,129013.0,45.8841,45.9024,45.7282,45.7557,129013.0
2020-06-04 13:20:00,49.89,49.93,49.82,49.89,133106.0,45.7557,45.7924,45.6915,45.7557,133106.0
2020-06-04 13:25:00,49.89,49.93,49.7,49.79,155105.0,45.7557,45.7924,45.5814,45.664,155105.0
2020-06-04 13:30:00,49.8,49.83,49.69,49.7,116084.0,45.6731,45.7006,45.5722,45.5814,116084.0
2020-06-04 13:35:00,49.69,49.75,49.63,49.7,116313.0,45.5722,45.6273,45.5172,45.5814,116313.0
2020-06-04 13:40:00,49.7,49.8,49.62,49.73,148363.0,45.5814,45.6731,45.5081,45.6089,148363.0
2020-06-04 13:45:00,49.74,49.78,49.63,49.65,108692.0,45.6181,45.6548,45.5172,45.5356,108692.0
2020-06-04 13:50:00,49.65,49.74,49.5,49.51,181250.0,45.5356,45.6181,45.398,45.4072,181250.0
2020-06-04 13:55:00,49.52,49.58,49.41,49.49,154769.0,45.4163,45.4714,45.3155,45.3888,154769.0
2020-06-04 14:00:00,49.49,49.54,49.45,49.48,158850.0,45.3888,45.4347,45.3521,45.3797,158850.0
2020-06-04 14:05:00,49.47,49.49,49.29,49.34,154383.0,45.3705,45.3888,45.2054,45.2513,154383.0
2020-06-04 14:10:00,49.34,49.47,49.23,49.39,158530.0,45.2513,45.3705,45.1504,45.2971,158530.0
2020-06-04 14:15:00,49.39,49.42,49.3,49.32,91181.0,45.2971,45.3246,45.2146,45.2329,91181.0
2020-06-04 14:20:00,49.32,49.36,49.16,49.18,165436.0,45.2329,45.2696,45.0862,45.1045,165436.0
2020-06-04 14:25:00,49.19,49.23,49.01,49.02,374877.0,45.1137,45.1504,44.9486,44.9578,374877.0
2020-06-04 14:30:00,49.02,49.02,48.87,48.9,298352.0,44.9578,44.9578,44.8202,44.8477,298352.0
2020-06-04 14:35:00,48.9,48.99,48.86,48.93,149027.0,44.8477,44.9303,44.811,44.8752,149027.0
2020-06-04 14:40:00,48.93,48.93,48.82,48.85,150739.0,44.8752,44.8752,44.7743,44.8019,150739.0
2020-06-04 14:45:00,48.85,48.89,48.81,48.84,136666.0,44.8019,44.8385,44.7652,44.7927,136666.0
2020-06-04 14:50:00,48.84,49.0,48.83,48.93,169191.0,44.7927,44.9394,44.7835,44.8752,169191.0
2020-06-04 14:55:00,48.94,48.96,48.81,48.87,165776.0,44.8844,44.9027,44.7652,44.8202,165776.0
2020-06-04 15:00:00,48.87,49.1,48.84,49.01,203831.0,44.8202,45.0311,44.7927,44.9486,203831.0
2020-06-04 15:05:00,49.02,49.02,48.89,48.93,169030.0,44.9578,44.9578,44.8385,44.8752,169030.0
2020-06-04 15:10:00,48.93,49.02,48.89,48.91,167236.0,44.8752,44.9578,44.8385,44.8569,167236.0
2020-06-04 15:15:00,48.92,49.14,48.9,49.11,221794.0,44.8661,45.0678,44.8477,45.0403,221794.0
2020-06-04 15:20:00,49.11,49.17,49.07,49.16,368809.0,45.0403,45.0953,45.0036,45.0862,368809.0
2020-06-04 15:25:00,49.16,49.49,49.15,49.44,408085.0,45.0862,45.3888,45.077,45.343,408085.0
2020-06-04 15:30:00,49.44,49.7,49.4,49.66,382150.0,45.343,45.5814,45.3063,45.5447,382150.0
2020-06-04 15:35:00,49.66,49.72,49.51,49.61,308530.0,45.5447,45.5998,45.4072,45.4989,308530.0
2020-06-04 15:40:00,49.6,49.61,49.31,49.32,256675.0,45.4897,45.4989,45.2237,45.2329,256675.0
2020-06-04 15:45:00,49.32,49.35,49.06,49.15,587224.0,45.2329,45.2604,44.9945,45.077,587224.0
2020-06-04 15:50:00,49.15,49.18,48.8,49.01,1204664.0,45.077,45.1045,44.756,44.9486,1204664.0
2020-06-04 15:55:00,49.01,49.4,49.0,49.38,1070238.0,44.9486,45.3063,44.9394,45.2879,1070238.0
2020-06-05 09:30:00,49.23,49.45,48.79,49.32,709950.0,45.1504,45.3521,44.7468,45.2329,709950.0
2020-06-05 09:35:00,49.33,49.49,49.21,49.33,363244.0,45.2421,45.3888,45.132,45.2421,363244.0
2020-06-05 09:40:00,49.35,49.7,49.31,49.61,337013.0,45.2604,45.5814,45.2237,45.4989,337013.0
2020-06-05 09:45:00,49.63,49.64,49.11,49.23,302757.0,45.5172,45.5264,45.0403,45.1504,302757.0
2020-06-05 09:50:00,49.24,49.57,49.19,49.47,245118.0,45.1595,45.4622,45.1137,45.3705,245118.0
2020-06-05 09:55:00,49.48,49.48,49.26,49.37,198117.0,45.3797,45.3797,45.1779,45.2788,198117.0
2020-06-05 10:00:00,49.38,49.38,49.26,49.33,180110.0,45.2879,45.2879,45.1779,45.2421,180110.0
2020-06-05 10:05:00,49.32,49.36,49.05,49.08,199840.0,45.2329,45.2696,44.9853,45.0128,199840.0
2020-06-05 10:10:00,49.08,49.1,48.92,49.0,198588.0,45.0128,45.0311,44.8661,44.9394,198588.0
2020-06-05 10:15:00,49.0,49.05,48.86,48.89,199826.0,44.9394,44.9853,44.811,44.8385,199826.0
2020-06-05 10:20:00,48.9,48.93,48.8,48.84,205780.0,44.8477,44.8752,44.756,44.7927,205780.0
2020-06-05 10:25:00,48.83,48.88,48.69,48.75,277838.0,44.7835,44.8294,44.6551,44.7101,277838.0
2020-06-05 10:30:00,48.75,48.84,48.72,48.79,184334.0,44.7101,44.7927,44.6826,44.7468,184334.0
2020-06-05 10:35:00,48.8,48.93,48.77,48.86,297040.0,44.756,44.8752,44.7285,44.811,297040.0
2020-06-05 10:40:00,48.86,48.9,48.68,48.72,291668.0,44.811,44.8477,44.6459,44.6826,291668.0
2020-06-05 10:45:00,48.71,48.81,48.7,48.75,120911.0,44.6735,44.7652,44.6643,44.7101,120911.0
2020-06-05 10:50:00,48.75,48.8,48.66,48.79,141445.0,44.7101,44.756,44.6276,44.7468,141445.0
2020-06-05 10:55:00,48.78,48.88,48.76,48.84,162692.0,44.7377,44.8294,44.7193,44.7927,162692.0
2020-06-05 11:00:00,48.83,48.85,48.71,48.75,187806.0,44.7835,44.8019,44.6735,44.7101,187806.0
2020-06-05 11:05:00,48.75,48.75,48.66,48.68,218561.0,44.7101,44.7101,44.6276,44.6459,218561.0
2020-06-05 11:10:00,48.69,48.69,48.55,48.58,156698.0,44.6551,44.6551,44.5267,44.5542,156698.0
2020-06-05 11:15:00,48.58,48.64,48.31,48.33,511957.0,44.5542,44.6093,44.3066,44.325,511957.0
2020-06-05 11:20:00,48.33,48.61,48.24,48.5,425943.0,44.325,44.5817,44.2424,44.4809,425943.0
2020-06-05 11:25:00,48.51,48.57,48.46,48.54,126466.0,44.49,44.5451,44.4442,44.5175,126466.0
2020-06-05 11:30:00,48.54,48.65,48.47,48.49,151166.0,44.5175,44.6184,44.4533,44.4717,151166.0
2020-06-05 11:35:00,48.5,48.53,48.46,48.5,111091.0,44.4809,44.5084,44.4442,44.4809,111091.0
2020-06-05 11:40:00,48.5,48.5,48.46,48.48,60674.0,44.4809,44.4809,44.4442,44.4625,60674.0
2020-06-05 11:45:00,48.48,48.49,48.37,48.39,115517.0,44.4625,44.4717,44.3616,44.38,115517.0
2020-06-05 11:50:00,48.39,48.6,48.36,48.56,145867.0,44.38,44.5726,44.3525,44.5359,145867.0
2020-06-05 11:55:00,48.55,48.57,48.44,48.48,89240.0,44.5267,44.5451,44.4258,44.4625,89240.0
2020-06-05 12:00:00,48.49,48.7,48.49,48.68,138464.0,44.4717,44.6643,44.4717,44.6459,138464.0
2020-06-05 12:05:00,48.69,48.7,48.61,48.62,99081.0,44.6551,44.6643,44.5817,44.5909,99081.0
2020-06-05 12:10:00,48.62,48.65,48.47,48.48,91481.0,44.5909,44.6184,44.4533,44.4625,91481.0
2020-06-05 12:15:00,48.48,48.53,48.44,48.48,64435.0,44.4625,44.5084,44.4258,44.4625,64435.0
2020-06-05 12:20:00,48.48,48.57,48.47,48.55,85010.0,44.4625,44.5451,44.4533,44.5267,85010.0
2020-06-05 12:25:00,48.56,48.57,48.49,48.52,73870.0,44.5359,44.5451,44.4717,44.4992,73870.0
2020-06-05 12:30:00,48.52,48.61,48.49,48.57,87486.0,44.4992,44.5817,44.4717,44.5451,87486.0
2020-06-05 12:35:00,48.57,48.6,48.54,48.59,49775.0,44.5451,44.5726,44.5175,44.5634,49775.0
2020-06-05 12:40:00,48.59,48.59,48.52,48.53,61702.0,44.5634,44.5634,44.4992,44.5084,61702.0
2020-06-05 12:45:00,48.53,48.56,48.52,48.55,55515.0,44.5084,44.5359,44.4992,44.5267,55515.0
2020-06-05 12:50:00,48.55,48.56,48.52,48.55,55042.0,44.5267,44.5359,44.4992,44.5267,55042.0
2020-06-05 12:55:00,48.55,48.72,48.53,48.68,506800.0,44.5267,44.6826,44.5084,44.6459,506800.0
2020-06-05 13:00:00,48.68,48.68,48.5,48.58,167727.0,44.6459,44.6459,44.4809,44.5542,167727.0
2020-06-05 13:05:00,48.58,48.67,48.58,48.62,81726.0,44.5542,44.6368,44.5542,44.5909,81726.0
2020-06-05 13:10:00,48.62,48.71,48.6,48.69,87391.0,44.5909,44.6735,44.5726,44.6551,87391.0
2020-06-05 13:15:00,48.69,48.87,48.68,48.84,92143.0,44.6551,44.8202,44.6459,44.7927,92143.0
2020-06-05 13:20:00,48.85,48.86,48.75,48.78,198863.0,44.8019,44.811,44.7101,44.7377,198863.0
2020-06-05 13:25:00,48.79,48.85,48.75,48.84,97972.0,44.7468,44.8019,44.7101,44.7927,97972.0
2020-06-05 13:30:00,48.84,48.9,48.77,48.86,124698.0,44.7927,44.8477,44.7285,44.811,124698.0
2020-06-05 13:35:00,48.86,48.95,48.86,48.87,75998.0,44.811,44.8936,44.811,44.8202,75998.0
2020-06-05 13:40:00,48.88,49.03,48.87,48.98,147712.0,44.8294,44.9669,44.8202,44.9211,147712.0
2020-06-05 13:45:00,48.98,48.99,48.83,48.84,78897.0,44.9211,44.9303,44.7835,44.7927,78897.0
2020-06-05 13:50:00,48.84,48.9,48.81,48.9,79928.0,44.7927,44.8477,44.7652,44.8477,79928.0
2020-06-05 13:55:00,48.9,48.92,48.86,48.88,92835.0,44.8477,44.8661,44.811,44.8294,92835.0
2020-06-05 14:00:00,48.87,48.97,48.87,48.92,69317.0,44.8202,44.9119,44.8202,44.8661,69317.0
2020-06-05 14:05:00,48.93,48.93,48.85,48.88,74277.0,44.8752,44.8752,44.8019,44.8294,74277.0
2020-06-05 14:10:00,48.88,48.96,48.87,48.91,71460.0,44.8294,44.9027,44.8202,44.8569,71460.0
2020-06-05 14:15:00,48.91,48.99,48.88,48.97,67478.0,44.8569,44.9303,44.8294,44.9119,67478.0
2020-06-05 14:20:00,48.97,49.04,48.94,49.01,66679.0,44.9119,44.9761,44.8844,44.9486,66679.0
2020-06-05 14:25:00,49.0,49.06,48.97,49.04,102620.0,44.9394,44.9945,44.9119,44.9761,102620.0
2020-06-05 14:30:00,49.05,49.08,48.99,49.0,76978.0,44.9853,45.0128,44.9303,44.9394,76978.0
2020-06-05 14:35:00,49.0,49.03,48.89,49.02,136828.0,44.9394,44.9669,44.8385,44.9578,136828.0
2020-06-05 14:40:00,49.02,49.05,48.99,49.0,70369.0,44.9578,44.9853,44.9303,44.9394,70369.0
2020-06-05 14:45:00,49.0,49.0,48.86,48.89,81857.0,44.9394,44.9394,44.811,44.8385,81857.0
2020-06-05 14:50:00,48.9,48.94,48.85,48.87,70633.0,44.8477,44.8844,44.8019,44.8202,70633.0
2020-06-05 14:55:00,48.87,48.87,48.79,48.8,112349.0,44.8202,44.8202,44.7468,44.756,112349.0
2020-06-05 15:00:00,48.8,48.87,48.77,48.79,86472.0,44.756,44.8202,44.7285,44.7468,86472.0
2020-06-05 15:05:00,48.79,48.86,48.78,48.82,96533.0,44.7468,44.811,44.7377,44.7743,96533.0
2020-06-05 15:10:00,48.82,48.86,48.8,48.85,161821.0,44.7743,44.811,44.756,44.8019,161821.0
2020-06-05 15:15:00,48.86,48.86,48.77,48.85,116265.0,44.811,44.811,44.7285,44.8019,116265.0
2020-06-05 15:20:00,48.85,48.9,48.83,48.88,102975.0,44.8019,44.8477,44.7835,44.8294,102975.0
2020-06-05 15:25:00,48.88,48.96,48.87,48.94,91464.0,44.8294,44.9027,44.8202,44.8844,91464.0
2020-06-05 15:30:00,48.94,48.95,48.74,48.75,134073.0,44.8844,44.8936,44.701,44.7101,134073.0
2020-06-05 15:35:00,48.75,48.88,48.74,48.82,197002.0,44.7101,44.8294,44.701,44.7743,197002.0
2020-06-05 15:40:00,48.81,48.85,48.74,48.75,109178.0,44.7652,44.8019,44.701,44.7101,109178.0
2020-06-05 15:45:00,48.75,48.76,48.63,48.66,166370.0,44.7101,44.7193,44.6001,44.6276,166370.0
2020-06-05 15:50:00,48.66,48.79,48.65,48.72,339071.0,44.6276,44.7468,44.6184,44.6826,339071.0
2020-06-05 15:55:00,48.72,48.85,48.7,48.82,495924.0,44.6826,44.8019,44.6643,44.7743,495924.0
2020-06-08 09:30:00,48.58,48.91,48.16,48.89,317481.0,44.5542,44.8569,44.169,44.8385,317481.0
2020-06-08 09:35:00,48.89,49.05,48.63,48.65,187216.0,44.8385,44.9853,44.6001,44.6184,187216.0
2020-06-08 09:40:00,48.66,48.68,48.52,48.54,146647.0,44.6276,44.6459,44.4992,44.5175,146647.0
2020-06-08 09:45:00,48.53,48.54,48.19,48.23,188312.0,44.5084,44.5175,44.1966,44.2332,188312.0
2020-06-08 09:50:00,48.23,48.29,48.03,48.06,219851.0,44.2332,44.2883,44.0498,44.0773,219851.0
2020-06-08 09:55:00,48.06,48.09,47.83,48.06,199450.0,44.0773,44.1048,43.8664,44.0773,199450.0
2020-06-08 10:00:00,48.07,48.11,47.94,48.05,136785.0,44.0865,44.1232,43.9673,44.0682,136785.0
2020-06-08 10:05:00,48.04,48.05,47.93,47.95,128278.0,44.059,44.0682,43.9581,43.9764,128278.0
2020-06-08 10:10:00,47.95,48.2,47.93,48.11,138515.0,43.9764,44.2057,43.9581,44.1232,138515.0
2020-06-08 10:15:00,48.1,48.12,47.99,48.11,98057.0,44.114,44.1324,44.0131,44.1232,98057.0
2020-06-08 10:20:00,48.11,48.23,48.09,48.22,91798.0,44.1232,44.2332,44.1048,44.2241,91798.0
2020-06-08 10:25:00,48.22,48.28,48.17,48.28,136652.0,44.2241,44.2791,44.1782,44.2791,136652.0
2020-06-08 10:30:00,48.27,48.34,48.25,48.34,125746.0,44.2699,44.3341,44.2516,44.3341,125746.0
2020-06-08 10:35:00,48.34,48.39,48.28,48.36,139876.0,44.3341,44.38,44.2791,44.3525,139876.0
2020-06-08 10:40:00,48.35,48.45,48.34,48.36,131637.0,44.3433,44.435,44.3341,44.3525,131637.0
2020-06-08 10:45:00,48.37,48.45,48.33,48.36,205155.0,44.3616,44.435,44.325,44.3525,205155.0
2020-06-08 10:50:00,48.36,48.41,48.33,48.39,114665.0,44.3525,44.3983,44.325,44.38,114665.0
2020-06-08 10:55:00,48.39,48.42,48.34,48.35,80593.0,44.38,44.4075,44.3341,44.3433,80593.0
2020-06-08 11:00:00,48.36,48.43,48.32,48.38,84539.0,44.3525,44.4167,44.3158,44.3708,84539.0
2020-06-08 11:05:00,48.38,48.45,48.36,48.36,70767.0,44.3708,44.435,44.3525,44.3525,70767.0
2020-06-08 11:10:00,48.36,48.41,48.34,48.36,44271.0,44.3525,44.3983,44.3341,44.3525,44271.0
2020-06-08 11:15:00,48.36,48.47,48.35,48.41,115008.0,44.3525,44.4533,44.3433,44.3983,115008.0
2020-06-08 11:20:00,48.41,48.46,48.37,48.38,76236.0,44.3983,44.4442,44.3616,44.3708,76236.0
2020-06-08 11:25:00,48.38,48.38,48.12,48.15,112201.0,44.3708,44.3708,44.1324,44.1599,112201.0
2020-06-08 11:30:00,48.16,48.17,48.11,48.14,71325.0,44.169,44.1782,44.1232,44.1507,71325.0
2020-06-08 11:35:00,48.14,48.14,48.02,48.05,81525.0,44.1507,44.1507,44.0406,44.0682,81525.0
2020-06-08 11:40:00,48.06,48.08,48.0,48.03,86109.0,44.0773,44.0957,44.0223,44.0498,86109.0
2020-06-08 11:45:00,48.03,48.12,48.02,48.12,83121.0,44.0498,44.1324,44.0406,44.1324,83121.0
2020-06-08 11:50:00,48.12,48.13,48.08,48.09,65490.0,44.1324,44.1415,44.0957,44.1048,65490.0
2020-06-08 11:55:00,48.08,48.12,48.06,48.06,66841.0,44.0957,44.1324,44.0773,44.0773,66841.0
2020-06-08 12:00:00,48.07,48.11,47.99,48.05,117008.0,44.0865,44.1232,44.0131,44.0682,117008.0
2020-06-08 12:05:00,48.04,48.05,47.97,48.04,141228.0,44.059,44.0682,43.9948,44.059,141228.0
2020-06-08 12:10:00,48.03,48.1,48.02,48.07,93759.0,44.0498,44.114,44.0406,44.0865,93759.0
2020-06-08 12:15:00,48.07,48.1,47.99,48.0,81587.0,44.0865,44.114,44.0131,44.0223,81587.0
2020-06-08 12:20:00,48.0,48.05,47.98,48.04,105085.0,44.0223,44.0682,44.004,44.059,105085.0
2020-06-08 12:25:00,48.04,48.05,47.99,48.0,87337.0,44.059,44.0682,44.0131,44.0223,87337.0
2020-06-08 12:30:00,48.0,48.06,47.93,48.05,86871.0,44.0223,44.0773,43.9581,44.0682,86871.0
2020-06-08 12:35:00,48.04,48.07,48.01,48.02,62492.0,44.059,44.0865,44.0315,44.0406,62492.0
2020-06-08 12:40:00,48.01,48.06,48.0,48.05,71063.0,44.0315,44.0773,44.0223,44.0682,71063.0
2020-06-08 12:45:00,48.05,48.09,48.03,48.06,87053.0,44.0682,44.1048,44.0498,44.0773,87053.0
2020-06-08 12:50:00,48.07,48.09,48.03,48.04,70221.0,44.0865,44.1048,44.0498,44.059,70221.0
2020-06-08 12:55:00,48.03,48.07,48.03,48.04,67196.0,44.0498,44.0865,44.0498,44.059,67196.0
2020-06-08 13:00:00,48.05,48.05,47.83,47.84,122476.0,44.0682,44.0682,43.8664,43.8756,122476.0
2020-06-08 13:05:00,47.84,47.94,47.83,47.91,76593.0,43.8756,43.9673,43.8664,43.9398,76593.0
2020-06-08 13:10:00,47.91,47.93,47.88,47.91,64733.0,43.9398,43.9581,43.9122,43.9398,64733.0
2020-06-08 13:15:00,47.91,47.96,47.89,47.92,44660.0,43.9398,43.9856,43.9214,43.9489,44660.0
2020-06-08 13:20:00,47.93,47.96,47.87,47.93,79052.0,43.9581,43.9856,43.9031,43.9581,79052.0
2020-06-08 13:25:00,47.92,47.97,47.9,47.94,38794.0,43.9489,43.9948,43.9306,43.9673,38794.0
2020-06-08 13:30:00,47.95,47.98,47.87,47.96,115531.0,43.9764,44.004,43.9031,43.9856,115531.0
2020-06-08 13:35:00,47.97,48.03,47.94,48.0,67763.0,43.9948,44.0498,43.9673,44.0223,67763.0
2020-06-08 13:40:00,48.0,48.11,48.0,48.1,69918.0,44.0223,44.1232,44.0223,44.114,69918.0
2020-06-08 13:45:00,48.09,48.2,48.08,48.18,69804.0,44.1048,44.2057,44.0957,44.1874,69804.0
2020-06-08 13:50:00,48.19,48.2,48.1,48.15,78859.0,44.1966,44.2057,44.114,44.1599,78859.0
2020-06-08 13:55:00,48.14,48.19,48.11,48.18,61484.0,44.1507,44.1966,44.1232,44.1874,61484.0
2020-06-08 14:00:00,48.18,48.21,48.15,48.15,60877.0,44.1874,44.2149,44.1599,44.1599,60877.0
2020-06-08 14:05:00,48.15,48.16,48.09,48.11,59549.0,44.1599,44.169,44.1048,44.1232,59549.0
2020-06-08 14:10:00,48.12,48.15,48.09,48.13,44567.0,44.1324,44.1599,44.1048,44.1415,44567.0
2020-06-08 14:15:00,48.13,48.14,48.06,48.09,40903.0,44.1415,44.1507,44.0773,44.1048,40903.0
2020-06-08 14:20:00,48.09,48.16,48.07,48.13,94759.0,44.1048,44.169,44.0865,44.1415,94759.0
2020-06-08 14:25:00,48.13,48.24,48.12,48.23,138823.0,44.1415,44.2424,44.1324,44.2332,138823.0
2020-06-08 14:30:00,48.23,48.29,48.21,48.27,349104.0,44.2332,44.2883,44.2149,44.2699,349104.0
2020-06-08 14:35:00,48.28,48.44,48.27,48.44,270530.0,44.2791,44.4258,44.2699,44.4258,270530.0
2020-06-08 14:40:00,48.44,48.46,48.3,48.31,107433.0,44.4258,44.4442,44.2974,44.3066,107433.0
2020-06-08 14:45:00,48.31,48.45,48.29,48.44,110627.0,44.3066,44.435,44.2883,44.4258,110627.0
2020-06-08 14:50:00,48.44,48.56,48.43,48.55,155843.0,44.4258,44.5359,44.4167,44.5267,155843.0
2020-06-08 14:55:00,48.54,48.69,48.54,48.66,249426.0,44.5175,44.6551,44.5175,44.6276,249426.0
2020-06-08 15:00:00,48.66,48.71,48.45,48.45,246154.0,44.6276,44.6735,44.435,44.435,246154.0
2020-06-08 15:05:00,48.46,48.64,48.45,48.61,218724.0,44.4442,44.6093,44.435,44.5817,218724.0
2020-06-08 15:10:00,48.62,48.78,48.6,48.72,314001.0,44.5909,44.7377,44.5726,44.6826,314001.0
2020-06-08 15:15:00,48.73,48.76,48.53,48.54,167623.0,44.6918,44.7193,44.5084,44.5175,167623.0
2020-06-08 15:20:00,48.55,48.59,48.5,48.52,85206.0,44.5267,44.5634,44.4809,44.4992,85206.0
2020-06-08 15:25:00,48.51,48.54,48.44,48.54,89777.0,44.49,44.5175,44.4258,44.5175,89777.0
2020-06-08 15:30:00,48.54,48.6,48.51,48.57,105620.0,44.5175,44.5726,44.49,44.5451,105620.0
2020-06-08 15:35:00,48.56,48.62,48.54,48.6,167319.0,44.5359,44.5909,44.5175,44.5726,167319.0
2020-06-08 15:40:00,48.61,48.62,48.54,48.59,110957.0,44.5817,44.5909,44.5175,44.5634,110957.0
2020-06-08 15:45:00,48.58,48.6,48.51,48.57,159464.0,44.5542,44.5726,44.49,44.5451,159464.0
2020-06-08 15:50:00,48.57,48.76,48.56,48.63,370700.0,44.5451,44.7193,44.5359,44.6001,370700.0
2020-06-08 15:55:00,48.63,48.74,48.61,48.74,386166.0,44.6001,44.701,44.5817,44.701,386166.0
2020-06-09 09:30:00,48.87,49.14,48.57,49.07,322254.0,44.8202,45.0678,44.5451,45.0036,322254.0
2020-06-09 09:35:00,49.05,49.41,49.04,49.22,224507.0,44.9853,45.3155,44.9761,45.1412,224507.0
2020-06-09 09:40:00,49.23,49.38,49.12,49.35,145291.0,45.1504,45.2879,45.0495,45.2604,145291.0
2020-06-09 09:45:00,49.34,49.48,49.18,49.26,162121.0,45.2513,45.3797,45.1045,45.1779,162121.0
2020-06-09 09:50:00,49.26,49.29,49.13,49.26,76664.0,45.1779,45.2054,45.0587,45.1779,76664.0
2020-06-09 09:55:00,49.25,49.27,49.06,49.17,96291.0,45.1687,45.1871,44.9945,45.0953,96291.0
2020-06-09 10:00:00,49.18,49.36,49.16,49.35,108983.0,45.1045,45.2696,45.0862,45.2604,108983.0
2020-06-09 10:05:00,49.34,49.45,49.25,49.31,100757.0,45.2513,45.3521,45.1687,45.2237,100757.0
2020-06-09 10:10:00,49.31,49.36,49.24,49.27,101455.0,45.2237,45.2696,45.1595,45.1871,101455.0
2020-06-09 10:15:00,49.28,49.41,49.19,49.41,81963.0,45.1962,45.3155,45.1137,45.3155,81963.0
2020-06-09 10:20:00,49.4,49.44,49.31,49.34,163580.0,45.3063,45.343,45.2237,45.2513,163580.0
2020-06-09 10:25:00,49.34,49.57,49.34,49.48,148404.0,45.2513,45.4622,45.2513,45.3797,148404.0
2020-06-09 10:30:00,49.48,49.57,49.42,49.44,128090.0,45.3797,45.4622,45.3246,45.343,128090.0
2020-06-09 10:35:00,49.45,49.52,49.39,49.46,62177.0,45.3521,45.4163,45.2971,45.3613,62177.0
2020-06-09 10:40:00,49.47,49.51,49.41,49.5,155626.0,45.3705,45.4072,45.3155,45.398,155626.0
2020-06-09 10:45:00,49.51,49.56,49.5,49.51,78718.0,45.4072,45.453,45.398,45.4072,78718.0
2020-06-09 10:50:00,49.52,49.52,49.41,49.43,103276.0,45.4163,45.4163,45.3155,45.3338,103276.0
2020-06-09 10:55:00,49.44,49.49,49.33,49.34,81255.0,45.343,45.3888,45.2421,45.2513,81255.0
2020-06-09 11:00:00,49.34,49.47,49.28,49.46,88777.0,45.2513,45.3705,45.1962,45.3613,88777.0
2020-06-09 11:05:00,49.46,49.49,49.38,49.43,79521.0,45.3613,45.3888,45.2879,45.3338,79521.0
2020-06-09 11:10:00,49.43,49.45,49.35,49.4,81942.0,45.3338,45.3521,45.2604,45.3063,81942.0
2020-06-09 11:15:00,49.4,49.41,49.33,49.37,94443.0,45.3063,45.3155,45.2421,45.2788,94443.0
2020-06-09 11:20:00,49.38,49.49,49.37,49.49,58199.0,45.2879,45.3888,45.2788,45.3888,58199.0
2020-06-09 11:25:00,49.48,49.53,49.45,49.48,80025.0,45.3797,45.4255,45.3521,45.3797,80025.0
2020-06-09 11:30:00,49.49,49.55,49.47,49.54,62916.0,45.3888,45.4439,45.3705,45.4347,62916.0
2020-06-09 11:35:00,49.54,49.55,49.42,49.44,77573.0,45.4347,45.4439,45.3246,45.343,77573.0
2020-06-09 11:40:00,49.45,49.46,49.34,49.34,65971.0,45.3521,45.3613,45.2513,45.2513,65971.0
2020-06-09 11:45:00,49.34,49.41,49.3,49.39,71281.0,45.2513,45.3155,45.2146,45.2971,71281.0
2020-06-09 11:50:00,49.39,49.46,49.35,49.41,51912.0,45.2971,45.3613,45.2604,45.3155,51912.0
2020-06-09 11:55:00,49.41,49.46,49.38,49.46,36586.0,45.3155,45.3613,45.2879,45.3613,36586.0
2020-06-09 12:00:00,49.46,49.47,49.41,49.43,47246.0,45.3613,45.3705,45.3155,45.3338,47246.0
2020-06-09 12:05:00,49.43,49.48,49.41,49.46,48426.0,45.3338,45.3797,45.3155,45.3613,48426.0
2020-06-09 12:10:00,49.47,49.53,49.46,49.48,86354.0,45.3705,45.4255,45.3613,45.3797,86354.0
2020-06-09 12:15:00,49.48,49.52,49.47,49.5,53386.0,45.3797,45.4163,45.3705,45.398,53386.0
2020-06-09 12:20:00,49.51,49.52,49.48,49.51,65595.0,45.4072,45.4163,45.3797,45.4072,65595.0
2020-06-09 12:25:00,49.51,49.52,49.49,49.52,72001.0,45.4072,45.4163,45.3888,45.4163,72001.0
2020-06-09 12:30:00,49.52,49.58,49.5,49.5,92603.0,45.4163,45.4714,45.398,45.398,92603.0
2020-06-09 12:35:00,49.5,49.58,49.46,49.57,73354.0,45.398,45.4714,45.3613,45.4622,73354.0
2020-06-09 12:40:00,49.57,49.65,49.56,49.64,68609.0,45.4622,45.5356,45.453,45.5264,68609.0
2020-06-09 12:45:00,49.64,49.69,49.62,49.67,53072.0,45.5264,45.5722,45.5081,45.5539,53072.0
2020-06-09 12:50:00,49.66,49.73,49.66,49.71,39014.0,45.5447,45.6089,45.5447,45.5906,39014.0
2020-06-09 12:55:00,49.71,49.71,49.63,49.67,59063.0,45.5906,45.5906,45.5172,45.5539,59063.0
2020-06-09 13:00:00,49.66,49.78,49.66,49.75,81738.0,45.5447,45.6548,45.5447,45.6273,81738.0
2020-06-09 13:05:00,49.74,49.75,49.69,49.75,32501.0,45.6181,45.6273,45.5722,45.6273,32501.0
2020-06-09 13:10:00,49.75,49.76,49.66,49.66,54375.0,45.6273,45.6364,45.5447,45.5447,54375.0
2020-06-09 13:15:00,49.66,49.75,49.66,49.75,54363.0,45.5447,45.6273,45.5447,45.6273,54363.0
2020-06-09 13:20:00,49.75,49.82,49.74,49.79,80224.0,45.6273,45.6915,45.6181,45.664,80224.0
2020-06-09 13:25:00,49.79,49.8,49.74,49.76,58444.0,45.664,45.6731,45.6181,45.6364,58444.0
2020-06-09 13:30:00,49.76,49.78,49.71,49.72,132291.0,45.6364,45.6548,45.5906,45.5998,132291.0
2020-06-09 13:35:00,49.72,49.76,49.7,49.71,46317.0,45.5998,45.6364,45.5814,45.5906,46317.0
2020-06-09 13:40:00,49.72,49.76,49.72,49.73,48022.0,45.5998,45.6364,45.5998,45.6089,48022.0
2020-06-09 13:45:00,49.74,49.74,49.66,49.66,51846.0,45.6181,45.6181,45.5447,45.5447,51846.0
2020-06-09 13:50:00,49.66,49.71,49.66,49.71,35852.0,45.5447,45.5906,45.5447,45.5906,35852.0
2020-06-09 13:55:00,49.71,49.72,49.67,49.69,39097.0,45.5906,45.5998,45.5539,45.5722,39097.0
2020-06-09 14:00:00,49.68,49.72,49.64,49.66,52139.0,45.5631,45.5998,45.5264,45.5447,52139.0
2020-06-09 14:05:00,49.66,49.71,49.66,49.66,52047.0,45.5447,45.5906,45.5447,45.5447,52047.0
2020-06-09 14:10:00,49.66,49.69,49.65,49.68,43098.0,45.5447,45.5722,45.5356,45.5631,43098.0
2020-06-09 14:15:00,49.68,49.7,49.66,49.66,44252.0,45.5631,45.5814,45.5447,45.5447,44252.0
2020-06-09 14:20:00,49.65,49.67,49.63,49.66,59675.0,45.5356,45.5539,45.5172,45.5447,59675.0
2020-06-09 14:25:00,49.66,49.69,49.64,49.66,45096.0,45.5447,45.5722,45.5264,45.5447,45096.0
2020-06-09 14:30:00,49.67,49.79,49.66,49.77,79317.0,45.5539,45.664,45.5447,45.6456,79317.0
2020-06-09 14:35:00,49.76,49.79,49.72,49.79,48122.0,45.6364,45.664,45.5998,45.664,48122.0
2020-06-09 14:40:00,49.79,49.79,49.76,49.78,55608.0,45.664,45.664,45.6364,45.6548,55608.0
2020-06-09 14:45:00,49.78,49.79,49.71,49.78,70755.0,45.6548,45.664,45.5906,45.6548,70755.0
2020-06-09 14:50:00,49.78,49.79,49.76,49.79,40167.0,45.6548,45.664,45.6364,45.664,40167.0
2020-06-09 14:55:00,49.78,49.8,49.76,49.79,55546.0,45.6548,45.6731,45.6364,45.664,55546.0
2020-06-09 15:00:00,49.79,49.79,49.74,49.76,51946.0,45.664,45.664,45.6181,45.6364,51946.0
2020-06-09 15:05:00,49.76,49.85,49.74,49.83,78557.0,45.6364,45.719,45.6181,45.7006,78557.0
2020-06-09 15:10:00,49.83,49.94,49.82,49.9,153202.0,45.7006,45.8015,45.6915,45.7648,153202.0
2020-06-09 15:15:00,49.9,49.99,49.88,49.97,174446.0,45.7648,45.8474,45.7465,45.829,174446.0
2020-06-09 15:20:00,49.96,49.97,49.9,49.9,108152.0,45.8199,45.829,45.7648,45.7648,108152.0
2020-06-09 15:25:00,49.91,49.94,49.89,49.91,92529.0,45.774,45.8015,45.7557,45.774,92529.0
2020-06-09 15:30:00,49.91,49.93,49.87,49.91,262509.0,45.774,45.7924,45.7373,45.774,262509.0
2020-06-09 15:35:00,49.9,49.95,49.88,49.94,190087.0,45.7648,45.8107,45.7465,45.8015,190087.0
2020-06-09 15:40:00,49.94,50.0,49.89,49.95,120692.0,45.8015,45.8566,45.7557,45.8107,120692.0
2020-06-09 15:45:00,49.94,49.94,49.84,49.88,136595.0,45.8015,45.8015,45.7098,45.7465,136595.0
2020-06-09 15:50:00,49.88,49.88,49.66,49.7,351219.0,45.7465,45.7465,45.5447,45.5814,351219.0
2020-06-09 15:55:00,49.7,49.8,49.65,49.75,635814.0,45.5814,45.6731,45.5356,45.6273,635814.0
2020-06-10 09:30:00,50.34,50.35,49.89,49.9,313225.0,46.1684,46.1776,45.7557,45.7648,313225.0
2020-06-10 09:35:00,49.92,50.04,49.85,49.96,147039.0,45.7832,45.8932,45.719,45.8199,147039.0
2020-06-10 09:40:00,49.95,49.95,49.7,49.88,148417.0,45.8107,45.8107,45.5814,45.7465,148417.0
2020-06-10 09:45:00,49.88,49.92,49.77,49.79,125798.0,45.7465,45.7832,45.6456,45.664,125798.0
2020-06-10 09:50:00,49.79,49.84,49.6,49.72,106550.0,45.664,45.7098,45.4897,45.5998,106550.0
2020-06-10 09:55:00,49.72,49.86,49.68,49.83,99083.0,45.5998,45.7282,45.5631,45.7006,99083.0
2020-06-10 10:00:00,49.82,49.92,49.82,49.87,87079.0,45.6915,45.7832,45.6915,45.7373,87079.0
2020-06-10 10:05:00,49.87,49.89,49.82,49.84,84004.0,45.7373,45.7557,45.6915,45.7098,84004.0
2020-06-10 10:10:00,49.84,49.86,49.74,49.76,139399.0,45.7098,45.7282,45.6181,45.6364,139399.0
2020-06-10 10:15:00,49.75,49.75,49.52,49.53,65501.0,45.6273,45.6273,45.4163,45.4255,65501.0
2020-06-10 10:20:00,49.52,49.52,49.42,49.45,104186.0,45.4163,45.4163,45.3246,45.3521,104186.0
2020-06-10 10:25:00,49.45,49.46,49.27,49.29,105445.0,45.3521,45.3613,45.1871,45.2054,105445.0
2020-06-10 10:30:00,49.29,49.37,49.16,49.34,136402.0,45.2054,45.2788,45.0862,45.2513,136402.0
2020-06-10 10:35:00,49.34,49.4,49.25,49.3,65934.0,45.2513,45.3063,45.1687,45.2146,65934.0
2020-06-10 10:40:00,49.3,49.33,49.24,49.28,83910.0,45.2146,45.2421,45.1595,45.1962,83910.0
2020-06-10 10:45:00,49.28,49.29,49.08,49.1,123076.0,45.1962,45.2054,45.0128,45.0311,123076.0
2020-06-10 10:50:00,49.1,49.18,49.07,49.12,95173.0,45.0311,45.1045,45.0036,45.0495,95173.0
2020-06-10 10:55:00,49.12,49.21,49.09,49.15,90673.0,45.0495,45.132,45.022,45.077,90673.0
2020-06-10 11:00:00,49.14,49.25,49.12,49.25,59736.0,45.0678,45.1687,45.0495,45.1687,59736.0
2020-06-10 11:05:00,49.25,49.3,49.22,49.25,143035.0,45.1687,45.2146,45.1412,45.1687,143035.0
2020-06-10 11:10:00,49.26,49.35,49.24,49.34,88684.0,45.1779,45.2604,45.1595,45.2513,88684.0
2020-06-10 11:15:00,49.35,49.53,49.34,49.5,103288.0,45.2604,45.4255,45.2513,45.398,103288.0
2020-06-10 11:20:00,49.5,49.62,49.48,49.54,85732.0,45.398,45.5081,45.3797,45.4347,85732.0
2020-06-10 11:25:00,49.53,49.57,49.52,49.54,41058.0,45.4255,45.4622,45.4163,45.4347,41058.0
2020-06-10 11:30:00,49.54,49.57,49.47,49.53,68287.0,45.4347,45.4622,45.3705,45.4255,68287.0
2020-06-10 11:35:00,49.53,49.65,49.47,49.62,68993.0,45.4255,45.5356,45.3705,45.5081,68993.0
2020-06-10 11:40:00,49.62,49.67,49.56,49.6,119675.0,45.5081,45.5539,45.453,45.4897,119675.0
2020-06-10 11:45:00,49.6,49.64,49.53,49.53,82063.0,45.4897,45.5264,45.4255,45.4255,82063.0
2020-06-10 11:50:00,49.53,49.55,49.5,49.5,37490.0,45.4255,45.4439,45.398,45.398,37490.0
2020-06-10 11:55:00,49.49,49.51,49.46,49.49,65742.0,45.3888,45.4072,45.3613,45.3888,65742.0
2020-06-10 12:00:00,49.48,49.54,49.45,49.51,48171.0,45.3797,45.4347,45.3521,45.4072,48171.0
2020-06-10 12:05:00,49.5,49.56,49.49,49.54,58732.0,45.398,45.453,45.3888,45.4347,58732.0
2020-06-10 12:10:00,49.54,49.75,49.54,49.72,95238.0,45.4347,45.6273,45.4347,45.5998,95238.0
2020-06-10 12:15:00,49.72,49.8,49.71,49.78,54056.0,45.5998,45.6731,45.5906,45.6548,54056.0
2020-06-10 12:20:00,49.78,49.8,49.74,49.76,56217.0,45.6548,45.6731,45.6181,45.6364,56217.0
2020-06-10 12:25:00,49.77,49.81,49.74,49.76,54413.0,45.6456,45.6823,45.6181,45.6364,54413.0
2020-06-10 12:30:00,49.75,49.78,49.72,49.78,69888.0,45.6273,45.6548,45.5998,45.6548,69888.0
2020-06-10 12:35:00,49.78,49.87,49.76,49.8,104746.0,45.6548,45.7373,45.6364,45.6731,104746.0
2020-06-10 12:40:00,49.81,49.88,49.78,49.8,69223.0,45.6823,45.7465,45.6548,45.6731,69223.0
2020-06-10 12:45:00,49.8,49.85,49.79,49.8,47750.0,45.6731,45.719,45.664,45.6731,47750.0
2020-06-10 12:50:00,49.79,49.8,49.58,49.6,190015.0,45.664,45.6731,45.4714,45.4897,190015.0
2020-06-10 12:55:00,49.6,49.61,49.51,49.54,86518.0,45.4897,45.4989,45.4072,45.4347,86518.0
2020-06-10 13:00:00,49.53,49.57,49.48,49.54,83082.0,45.4255,45.4622,45.3797,45.4347,83082.0
2020-06-10 13:05:00,49.55,49.61,49.52,49.54,69891.0,45.4439,45.4989,45.4163,45.4347,69891.0
2020-06-10 13:10:00,49.53,49.54,49.44,49.47,46266.0,45.4255,45.4347,45.343,45.3705,46266.0
2020-06-10 13:15:00,49.47,49.5,49.44,49.47,37278.0,45.3705,45.398,45.343,45.3705,37278.0
2020-06-10 13:20:00,49.48,49.49,49.45,49.46,40161.0,45.3797,45.3888,45.3521,45.3613,40161.0
2020-06-10 13:25:00,49.47,49.56,49.46,49.51,31694.0,45.3705,45.453,45.3613,45.4072,31694.0
2020-06-10 13:30:00,49.51,49.52,49.46,49.5,43975.0,45.4072,45.4163,45.3613,45.398,43975.0
2020-06-10 13:35:00,49.49,49.5,49.45,49.46,39715.0,45.3888,45.398,45.3521,45.3613,39715.0
2020-06-10 13:40:00,49.45,49.48,49.39,49.39,49555.0,45.3521,45.3797,45.2971,45.2971,49555.0
2020-06-10 13:45:00,49.39,49.4,49.32,49.4,102841.0,45.2971,45.3063,45.2329,45.3063,102841.0
2020-06-10 13:50:00,49.4,49.48,49.36,49.37,56594.0,45.3063,45.3797,45.2696,45.2788,56594.0
2020-06-10 13:55:00,49.37,49.41,49.25,49.33,74771.0,45.2788,45.3155,45.1687,45.2421,74771.0
2020-06-10 14:00:00,49.36,49.54,49.21,49.42,74761.0,45.2696,45.4347,45.132,45.3246,74761.0
2020-06-10 14:05:00,49.39,49.49,49.3,49.34,60910.0,45.2971,45.3888,45.2146,45.2513,60910.0
2020-06-10 14:10:00,49.34,49.47,49.34,49.45,70742.0,45.2513,45.3705,45.2513,45.3521,70742.0
2020-06-10 14:15:00,49.46,49.56,49.43,49.53,88290.0,45.3613,45.453,45.3338,45.4255,88290.0
2020-06-10 14:20:00,49.53,49.57,49.45,49.48,66940.0,45.4255,45.4622,45.3521,45.3797,66940.0
2020-06-10 14:25:00,49.49,49.54,49.48,49.52,38902.0,45.3888,45.4347,45.3797,45.4163,38902.0
2020-06-10 14:30:00,49.53,49.53,49.39,49.39,90582.0,45.4255,45.4255,45.2971,45.2971,90582.0
2020-06-10 14:35:00,49.39,49.51,49.39,49.47,101435.0,45.2971,45.4072,45.2971,45.3705,101435.0
2020-06-10 14:40:00,49.47,49.47,49.34,49.45,92181.0,45.3705,45.3705,45.2513,45.3521,92181.0
2020-06-10 14:45:00,49.44,49.48,49.34,49.37,93146.0,45.343,45.3797,45.2513,45.2788,93146.0
2020-06-10 14:50:00,49.37,49.4,49.25,49.3,124129.0,45.2788,45.3063,45.1687,45.2146,124129.0
2020-06-10 14:55:00,49.3,49.34,49.26,49.33,72484.0,45.2146,45.2513,45.1779,45.2421,72484.0
2020-06-10 15:00:00,49.33,49.34,49.24,49.32,132565.0,45.2421,45.2513,45.1595,45.2329,132565.0
2020-06-10 15:05:00,49.32,49.48,49.32,49.44,108476.0,45.2329,45.3797,45.2329,45.343,108476.0
2020-06-10 15:10:00,49.44,49.52,49.41,49.51,103639.0,45.343,45.4163,45.3155,45.4072,103639.0
2020-06-10 15:15:00,49.51,49.52,49.4,49.47,90636.0,45.4072,45.4163,45.3063,45.3705,90636.0
2020-06-10 15:20:00,49.46,49.46,49.33,49.37,98611.0,45.3613,45.3613,45.2421,45.2788,98611.0
2020-06-10 15:25:00,49.37,49.5,49.29,49.49,85228.0,45.2788,45.398,45.2054,45.3888,85228.0
2020-06-10 15:30:00,49.49,49.5,49.38,49.44,89867.0,45.3888,45.398,45.2879,45.343,89867.0
2020-06-10 15:35:00,49.44,49.46,49.36,49.41,107849.0,45.343,45.3613,45.2696,45.3155,107849.0
2020-06-10 15:40:00,49.41,49.41,49.32,49.34,103087.0,45.3155,45.3155,45.2329,45.2513,103087.0
2020-06-10 15:45:00,49.35,49.37,49.21,49.26,126753.0,45.2604,45.2788,45.132,45.1779,126753.0
2020-06-10 15:50:00,49.25,49.4,49.22,49.34,377229.0,45.1687,45.3063,45.1412,45.2513,377229.0
2020-06-10 15:55:00,49.34,49.35,49.23,49.25,464947.0,45.2513,45.2604,45.1504,45.1687,464947.0
2020-06-11 09:30:00,49.43,49.49,48.91,49.05,354250.0,45.3338,45.3888,44.8569,44.9853,354250.0
2020-06-11 09:35:00,49.04,49.13,48.99,49.05,220844.0,44.9761,45.0587,44.9303,44.9853,220844.0
2020-06-11 09:40:00,49.05,49.16,48.98,49.06,139685.0,44.9853,45.0862,44.9211,44.9945,139685.0
2020-06-11 09:45:00,49.05,49.18,49.04,49.07,149736.0,44.9853,45.1045,44.9761,45.0036,149736.0
2020-06-11 09:50:00,49.07,49.11,48.94,48.96,173431.0,45.0036,45.0403,44.8844,44.9027,173431.0
2020-06-11 09:55:00,48.96,49.0,48.84,48.94,143405.0,44.9027,44.9394,44.7927,44.8844,143405.0
2020-06-11 10:00:00,48.94,49.07,48.88,49.0,120088.0,44.8844,45.0036,44.8294,44.9394,120088.0
2020-06-11 10:05:00,49.0,49.21,48.96,49.17,95157.0,44.9394,45.132,44.9027,45.0953,95157.0
2020-06-11 10:10:00,49.17,49.33,49.14,49.32,67075.0,45.0953,45.2421,45.0678,45.2329,67075.0
2020-06-11 10:15:00,49.31,49.48,49.26,49.41,93607.0,45.2237,45.3797,45.1779,45.3155,93607.0
2020-06-11 10:20:00,49.41,49.54,49.41,49.53,79063.0,45.3155,45.4347,45.3155,45.4255,79063.0
2020-06-11 10:25:00,49.53,49.57,49.37,49.38,111775.0,45.4255,45.4622,45.2788,45.2879,111775.0
2020-06-11 10:30:00,49.38,49.61,49.34,49.57,92208.0,45.2879,45.4989,45.2513,45.4622,92208.0
2020-06-11 10:35:00,49.57,49.77,49.55,49.73,81285.0,45.4622,45.6456,45.4439,45.6089,81285.0
2020-06-11 10:40:00,49.73,49.82,49.68,49.73,78422.0,45.6089,45.6915,45.5631,45.6089,78422.0
2020-06-11 10:45:00,49.74,49.75,49.5,49.52,78529.0,45.6181,45.6273,45.398,45.4163,78529.0
2020-06-11 10:50:00,49.5,49.59,49.49,49.5,69976.0,45.398,45.4805,45.3888,45.398,69976.0
2020-06-11 10:55:00,49.5,49.51,49.27,49.32,82609.0,45.398,45.4072,45.1871,45.2329,82609.0
2020-06-11 11:00:00,49.31,49.31,49.18,49.29,85294.0,45.2237,45.2237,45.1045,45.2054,85294.0
2020-06-11 11:05:00,49.29,49.42,49.28,49.3,85969.0,45.2054,45.3246,45.1962,45.2146,85969.0
2020-06-11 11:10:00,49.28,49.39,49.27,49.3,58904.0,45.1962,45.2971,45.1871,45.2146,58904.0
2020-06-11 11:15:00,49.31,49.47,49.31,49.45,71311.0,45.2237,45.3705,45.2237,45.3521,71311.0
2020-06-11 11:20:00,49.44,49.47,49.37,49.39,65903.0,45.343,45.3705,45.2788,45.2971,65903.0
2020-06-11 11:25:00,49.39,49.44,49.29,49.32,75108.0,45.2971,45.343,45.2054,45.2329,75108.0
2020-06-11 11:30:00,49.33,49.34,49.23,49.27,66928.0,45.2421,45.2513,45.1504,45.1871,66928.0
2020-06-11 11:35:00,49.28,49.38,49.27,49.3,52337.0,45.1962,45.2879,45.1871,45.2146,52337.0
2020-06-11 11:40:00,49.29,49.3,49.12,49.16,75737.0,45.2054,45.2146,45.0495,45.0862,75737.0
2020-06-11 11:45:00,49.16,49.21,49.05,49.05,75494.0,45.0862,45.132,44.9853,44.9853,75494.0
2020-06-11 11:50:00,49.04,49.16,49.01,49.08,66042.0,44.9761,45.0862,44.9486,45.0128,66042.0
2020-06-11 11:55:00,49.08,49.09,48.99,49.07,61937.0,45.0128,45.022,44.9303,45.0036,61937.0
2020-06-11 12:00:00,49.06,49.06,48.92,48.94,69403.0,44.9945,44.9945,44.8661,44.8844,69403.0
2020-06-11 12:05:00,48.94,48.95,48.82,48.87,66387.0,44.8844,44.8936,44.7743,44.8202,66387.0
2020-06-11 12:10:00,48.88,48.92,48.83,48.87,48269.0,44.8294,44.8661,44.7835,44.8202,48269.0
2020-06-11 12:15:00,48.87,48.87,48.72,48.75,53581.0,44.8202,44.8202,44.6826,44.7101,53581.0
2020-06-11 12:20:00,48.74,48.79,48.63,48.64,60026.0,44.701,44.7468,44.6001,44.6093,60026.0
2020-06-11 12:25:00,48.64,48.64,48.52,48.59,67087.0,44.6093,44.6093,44.4992,44.5634,67087.0
2020-06-11 12:30:00,48.58,48.72,48.58,48.66,49337.0,44.5542,44.6826,44.5542,44.6276,49337.0
2020-06-11 12:35:00,48.65,48.74,48.63,48.67,55404.0,44.6184,44.701,44.6001,44.6368,55404.0
2020-06-11 12:40:00,48.66,48.69,48.48,48.49,48081.0,44.6276,44.6551,44.4625,44.4717,48081.0
2020-06-11 12:45:00,48.5,48.53,48.28,48.33,56211.0,44.4809,44.5084,44.2791,44.325,56211.0
2020-06-11 12:50:00,48.33,48.33,48.18,48.25,66318.0,44.325,44.325,44.1874,44.2516,66318.0
2020-06-11 12:55:00,48.23,48.34,48.16,48.18,65895.0,44.2332,44.3341,44.169,44.1874,65895.0
2020-06-11 13:00:00,48.19,48.42,48.17,48.4,84997.0,44.1966,44.4075,44.1782,44.3892,84997.0
2020-06-11 13:05:00,48.4,48.4,48.29,48.32,55526.0,44.3892,44.3892,44.2883,44.3158,55526.0
2020-06-11 13:10:00,48.31,48.43,48.22,48.37,63159.0,44.3066,44.4167,44.2241,44.3616,63159.0
2020-06-11 13:15:00,48.37,48.37,48.24,48.27,112355.0,44.3616,44.3616,44.2424,44.2699,112355.0
2020-06-11 13:20:00,48.27,48.37,48.26,48.32,48653.0,44.2699,44.3616,44.2608,44.3158,48653.0
2020-06-11 13:25:00,48.32,48.33,48.18,48.22,37855.0,44.3158,44.325,44.1874,44.2241,37855.0
2020-06-11 13:30:00,48.23,48.31,48.2,48.29,40761.0,44.2332,44.3066,44.2057,44.2883,40761.0
2020-06-11 13:35:00,48.29,48.29,48.17,48.17,45021.0,44.2883,44.2883,44.1782,44.1782,45021.0
2020-06-11 13:40:00,48.17,48.18,48.05,48.05,39059.0,44.1782,44.1874,44.0682,44.0682,39059.0
2020-06-11 13:45:00,48.06,48.2,48.04,48.12,182523.0,44.0773,44.2057,44.059,44.1324,182523.0
2020-06-11 13:50:00,48.1,48.21,48.09,48.21,37207.0,44.114,44.2149,44.1048,44.2149,37207.0
2020-06-11 13:55:00,48.21,48.25,48.13,48.21,66154.0,44.2149,44.2516,44.1415,44.2149,66154.0
2020-06-11 14:00:00,48.2,48.22,47.98,48.07,140074.0,44.2057,44.2241,44.004,44.0865,140074.0
2020-06-11 14:05:00,48.09,48.22,48.08,48.13,40430.0,44.1048,44.2241,44.0957,44.1415,40430.0
2020-06-11 14:10:00,48.12,48.15,47.96,47.99,73588.0,44.1324,44.1599,43.9856,44.0131,73588.0
2020-06-11 14:15:00,48.0,48.05,47.94,47.98,49931.0,44.0223,44.0682,43.9673,44.004,49931.0
2020-06-11 14:20:00,47.97,48.04,47.86,48.01,115385.0,43.9948,44.059,43.8939,44.0315,115385.0
2020-06-11 14:25:00,48.01,48.08,47.97,48.0,45300.0,44.0315,44.0957,43.9948,44.0223,45300.0
2020-06-11 14:30:00,47.99,48.0,47.88,47.93,91277.0,44.0131,44.0223,43.9122,43.9581,91277.0
2020-06-11 14:35:00,47.93,47.93,47.81,47.84,61582.0,43.9581,43.9581,43.848,43.8756,61582.0
2020-06-11 14:40:00,47.83,47.86,47.75,47.81,86633.0,43.8664,43.8939,43.793,43.848,86633.0
2020-06-11 14:45:00,47.8,47.93,47.8,47.84,117256.0,43.8389,43.9581,43.8389,43.8756,117256.0
2020-06-11 14:50:00,47.84,47.89,47.76,47.77,102982.0,43.8756,43.9214,43.8022,43.8114,102982.0
2020-06-11 14:55:00,47.76,47.85,47.72,47.8,173917.0,43.8022,43.8847,43.7655,43.8389,173917.0
2020-06-11 15:00:00,47.81,47.9,47.73,47.88,88417.0,43.848,43.9306,43.7747,43.9122,88417.0
2020-06-11 15:05:00,47.88,48.02,47.87,47.97,108812.0,43.9122,44.0406,43.9031,43.9948,108812.0
2020-06-11 15:10:00,47.96,48.07,47.9,47.94,134813.0,43.9856,44.0865,43.9306,43.9673,134813.0
2020-06-11 15:15:00,47.94,47.99,47.8,47.88,133391.0,43.9673,44.0131,43.8389,43.9122,133391.0
2020-06-11 15:20:00,47.88,47.89,47.76,47.79,117175.0,43.9122,43.9214,43.8022,43.8297,117175.0
2020-06-11 15:25:00,47.79,47.86,47.7,47.79,126069.0,43.8297,43.8939,43.7472,43.8297,126069.0
2020-06-11 15:30:00,47.78,47.85,47.68,47.83,163010.0,43.8205,43.8847,43.7288,43.8664,163010.0
2020-06-11 15:35:00,47.82,47.89,47.73,47.82,151221.0,43.8572,43.9214,43.7747,43.8572,151221.0
2020-06-11 15:40:00,47.82,48.09,47.8,48.08,129764.0,43.8572,44.1048,43.8389,44.0957,129764.0
2020-06-11 15:45:00,48.07,48.07,47.86,47.87,153747.0,44.0865,44.0865,43.8939,43.9031,153747.0
2020-06-11 15:50:00,47.87,47.96,47.84,47.94,343925.0,43.9031,43.9856,43.8756,43.9673,343925.0
2020-06-11 15:55:00,47.95,47.98,47.86,47.94,488949.0,43.9764,44.004,43.8939,43.9673,488949.0
2020-06-12 09:30:00,48.37,48.54,47.92,48.47,238493.0,44.3616,44.5175,43.9489,44.4533,238493.0
2020-06-12 09:35:00,48.45,48.6,48.38,48.59,148092.0,44.435,44.5726,44.3708,44.5634,148092.0
2020-06-12 09:40:00,48.59,48.76,48.54,48.64,130309.0,44.5634,44.7193,44.5175,44.6093,130309.0
2020-06-12 09:45:00,48.66,48.83,48.53,48.55,122134.0,44.6276,44.7835,44.5084,44.5267,122134.0
2020-06-12 09:50:00,48.55,48.6,48.39,48.4,161871.0,44.5267,44.5726,44.38,44.3892,161871.0
2020-06-12 09:55:00,48.41,48.46,48.29,48.43,86303.0,44.3983,44.4442,44.2883,44.4167,86303.0
2020-06-12 10:00:00,48.44,48.55,48.39,48.51,87566.0,44.4258,44.5267,44.38,44.49,87566.0
2020-06-12 10:05:00,48.5,48.5,48.35,48.35,67878.0,44.4809,44.4809,44.3433,44.3433,67878.0
2020-06-12 10:10:00,48.35,48.37,48.19,48.23,77531.0,44.3433,44.3616,44.1966,44.2332,77531.0
2020-06-12 10:15:00,48.23,48.32,48.14,48.22,84246.0,44.2332,44.3158,44.1507,44.2241,84246.0
2020-06-12 10:20:00,48.22,48.36,48.21,48.27,108820.0,44.2241,44.3525,44.2149,44.2699,108820.0
2020-06-12 10:25:00,48.26,48.28,48.09,48.09,75298.0,44.2608,44.2791,44.1048,44.1048,75298.0
2020-06-12 10:30:00,48.09,48.18,48.07,48.16,83831.0,44.1048,44.1874,44.0865,44.169,83831.0
2020-06-12 10:35:00,48.15,48.16,47.97,47.97,107246.0,44.1599,44.169,43.9948,43.9948,107246.0
2020-06-12 10:40:00,47.97,48.11,47.9,47.91,107640.0,43.9948,44.1232,43.9306,43.9398,107640.0
2020-06-12 10:45:00,47.91,48.02,47.87,47.96,143510.0,43.9398,44.0406,43.9031,43.9856,143510.0
2020-06-12 10:50:00,47.96,47.96,47.81,47.86,87608.0,43.9856,43.9856,43.848,43.8939,87608.0
2020-06-12 10:55:00,47.87,47.9,47.73,47.75,60441.0,43.9031,43.9306,43.7747,43.793,60441.0
2020-06-12 11:00:00,47.74,47.75,47.48,47.48,116690.0,43.7838,43.793,43.5454,43.5454,116690.0
2020-06-12 11:05:00,47.48,47.76,47.45,47.73,142080.0,43.5454,43.8022,43.5179,43.7747,142080.0
2020-06-12 11:10:00,47.74,47.75,47.58,47.59,78870.0,43.7838,43.793,43.6371,43.6463,78870.0
2020-06-12 11:15:00,47.59,47.65,47.34,47.34,98990.0,43.6463,43.7013,43.417,43.417,98990.0
2020-06-12 11:20:00,47.34,47.5,47.29,47.32,87262.0,43.417,43.5637,43.3711,43.3986,87262.0
2020-06-12 11:25:00,47.32,47.59,47.32,47.52,122735.0,43.3986,43.6463,43.3986,43.5821,122735.0
2020-06-12 11:30:00,47.52,47.56,47.36,47.55,97309.0,43.5821,43.6188,43.4353,43.6096,97309.0
2020-06-12 11:35:00,47.55,47.73,47.55,47.72,91204.0,43.6096,43.7747,43.6096,43.7655,91204.0
2020-06-12 11:40:00,47.72,47.72,47.53,47.55,54349.0,43.7655,43.7655,43.5912,43.6096,54349.0
2020-06-12 11:45:00,47.56,47.74,47.53,47.61,75705.0,43.6188,43.7838,43.5912,43.6646,75705.0
2020-06-12 11:50:00,47.6,47.66,47.49,47.59,83684.0,43.6554,43.7105,43.5546,43.6463,83684.0
2020-06-12 11:55:00,47.59,47.73,47.57,47.71,80545.0,43.6463,43.7747,43.6279,43.7563,80545.0
2020-06-12 12:00:00,47.7,47.71,47.59,47.65,69894.0,43.7472,43.7563,43.6463,43.7013,69894.0
2020-06-12 12:05:00,47.66,47.73,47.63,47.64,60741.0,43.7105,43.7747,43.683,43.6921,60741.0
2020-06-12 12:10:00,47.63,47.64,47.47,47.56,104758.0,43.683,43.6921,43.5362,43.6188,104758.0
2020-06-12 12:15:00,47.56,47.75,47.53,47.71,73254.0,43.6188,43.793,43.5912,43.7563,73254.0
2020-06-12 12:20:00,47.69,47.83,47.66,47.74,92282.0,43.738,43.8664,43.7105,43.7838,92282.0
2020-06-12 12:25:00,47.74,47.82,47.69,47.77,84053.0,43.7838,43.8572,43.738,43.8114,84053.0
2020-06-12 12:30:00,47.76,47.77,47.62,47.67,86936.0,43.8022,43.8114,43.6738,43.7196,86936.0
2020-06-12 12:35:00,47.66,47.71,47.59,47.61,79132.0,43.7105,43.7563,43.6463,43.6646,79132.0
2020-06-12 12:40:00,47.61,47.69,47.59,47.59,42008.0,43.6646,43.738,43.6463,43.6463,42008.0
2020-06-12 12:45:00,47.59,47.61,47.5,47.54,65278.0,43.6463,43.6646,43.5637,43.6004,65278.0
2020-06-12 12:50:00,47.54,47.68,47.53,47.66,62531.0,43.6004,43.7288,43.5912,43.7105,62531.0
2020-06-12 12:55:00,47.65,47.65,47.58,47.6,33905.0,43.7013,43.7013,43.6371,43.6554,33905.0
2020-06-12 13:00:00,47.6,47.62,47.4,47.4,63733.0,43.6554,43.6738,43.472,43.472,63733.0
2020-06-12 13:05:00,47.41,47.47,47.38,47.42,40202.0,43.4812,43.5362,43.4537,43.4904,40202.0
2020-06-12 13:10:00,47.41,47.42,47.34,47.38,40170.0,43.4812,43.4904,43.417,43.4537,40170.0
2020-06-12 13:15:00,47.39,47.41,47.27,47.34,47117.0,43.4628,43.4812,43.3528,43.417,47117.0
2020-06-12 13:20:00,47.33,47.43,47.23,47.26,60152.0,43.4078,43.4995,43.3161,43.3436,60152.0
2020-06-12 13:25:00,47.26,47.4,47.26,47.32,77459.0,43.3436,43.472,43.3436,43.3986,77459.0
2020-06-12 13:30:00,47.33,47.38,47.13,47.14,71865.0,43.4078,43.4537,43.2244,43.2336,71865.0
2020-06-12 13:35:00,47.14,47.27,47.12,47.2,84768.0,43.2336,43.3528,43.2152,43.2886,84768.0
2020-06-12 13:40:00,47.2,47.25,47.15,47.18,59961.0,43.2886,43.3344,43.2427,43.2703,59961.0
2020-06-12 13:45:00,47.18,47.19,46.89,46.92,120989.0,43.2703,43.2794,43.0043,43.0318,120989.0
2020-06-12 13:50:00,46.93,46.99,46.86,46.89,107275.0,43.041,43.096,42.9768,43.0043,107275.0
2020-06-12 13:55:00,46.9,47.04,46.85,46.92,131395.0,43.0135,43.1419,42.9676,43.0318,131395.0
2020-06-12 14:00:00,46.93,47.11,46.89,46.98,110755.0,43.041,43.2061,43.0043,43.0868,110755.0
2020-06-12 14:05:00,46.98,46.99,46.86,46.9,77052.0,43.0868,43.096,42.9768,43.0135,77052.0
2020-06-12 14:10:00,46.9,47.16,46.9,47.05,96880.0,43.0135,43.2519,43.0135,43.151,96880.0
2020-06-12 14:15:00,47.06,47.11,46.96,46.99,77699.0,43.1602,43.2061,43.0685,43.096,77699.0
2020-06-12 14:20:00,47.0,47.08,46.97,47.03,70528.0,43.1052,43.1785,43.0777,43.1327,70528.0
2020-06-12 14:25:00,47.04,47.14,47.01,47.11,79134.0,43.1419,43.2336,43.1143,43.2061,79134.0
2020-06-12 14:30:00,47.11,47.26,47.08,47.17,124486.0,43.2061,43.3436,43.1785,43.2611,124486.0
2020-06-12 14:35:00,47.17,47.24,47.07,47.08,72176.0,43.2611,43.3253,43.1694,43.1785,72176.0
2020-06-12 14:40:00,47.07,47.14,46.99,47.07,103994.0,43.1694,43.2336,43.096,43.1694,103994.0
2020-06-12 14:45:00,47.07,47.17,47.07,47.11,65899.0,43.1694,43.2611,43.1694,43.2061,65899.0
2020-06-12 14:50:00,47.12,47.26,47.1,47.26,71245.0,43.2152,43.3436,43.1969,43.3436,71245.0
2020-06-12 14:55:00,47.26,47.28,47.16,47.26,82680.0,43.3436,43.362,43.2519,43.3436,82680.0
2020-06-12 15:00:00,47.27,47.39,47.26,47.3,84639.0,43.3528,43.4628,43.3436,43.3803,84639.0
2020-06-12 15:05:00,47.3,47.4,47.24,47.32,72384.0,43.3803,43.472,43.3253,43.3986,72384.0
2020-06-12 15:10:00,47.31,47.36,47.29,47.34,74791.0,43.3895,43.4353,43.3711,43.417,74791.0
2020-06-12 15:15:00,47.33,47.34,47.17,47.27,112605.0,43.4078,43.417,43.2611,43.3528,112605.0
2020-06-12 15:20:00,47.28,47.3,47.16,47.17,91201.0,43.362,43.3803,43.2519,43.2611,91201.0
2020-06-12 15:25:00,47.17,47.27,47.11,47.21,106989.0,43.2611,43.3528,43.2061,43.2978,106989.0
2020-06-12 15:30:00,47.2,47.25,47.11,47.25,105293.0,43.2886,43.3344,43.2061,43.3344,105293.0
2020-06-12 15:35:00,47.25,47.4,47.24,47.39,136940.0,43.3344,43.472,43.3253,43.4628,136940.0
2020-06-12 15:40:00,47.39,47.47,47.35,47.42,109522.0,43.4628,43.5362,43.4262,43.4904,109522.0
2020-06-12 15:45:00,47.42,47.55,47.41,47.5,154269.0,43.4904,43.6096,43.4812,43.5637,154269.0
2020-06-12 15:50:00,47.51,47.69,47.5,47.62,373269.0,43.5729,43.738,43.5637,43.6738,373269.0
2020-06-12 15:55:00,47.61,47.71,47.6,47.66,551397.0,43.6646,43.7563,43.6554,43.7105,551397.0
2020-06-15 09:30:00,46.94,47.25,46.67,46.72,352017.0,43.0501,43.3344,42.8025,42.8484,352017.0
2020-06-15 09:35:00,46.7,47.19,46.64,47.01,194408.0,42.83,43.2794,42.775,43.1143,194408.0
2020-06-15 09:40:00,47.0,47.02,46.85,46.85,109934.0,43.1052,43.1235,42.9676,42.9676,109934.0
2020-06-15 09:45:00,46.85,47.07,46.84,47.02,180844.0,42.9676,43.1694,42.9584,43.1235,180844.0
2020-06-15 09:50:00,47.03,47.31,47.01,47.24,157934.0,43.1327,43.3895,43.1143,43.3253,157934.0
2020-06-15 09:55:00,47.25,47.52,47.22,47.48,93099.0,43.3344,43.5821,43.3069,43.5454,93099.0
2020-06-15 10:00:00,47.48,47.56,47.38,47.49,111026.0,43.5454,43.6188,43.4537,43.5546,111026.0
2020-06-15 10:05:00,47.53,47.68,47.48,47.52,125875.0,43.5912,43.7288,43.5454,43.5821,125875.0
2020-06-15 10:10:00,47.52,47.72,47.45,47.69,119746.0,43.5821,43.7655,43.5179,43.738,119746.0
2020-06-15 10:15:00,47.68,47.71,47.56,47.69,141685.0,43.7288,43.7563,43.6188,43.738,141685.0
2020-06-15 10:20:00,47.69,47.77,47.52,47.52,229767.0,43.738,43.8114,43.5821,43.5821,229767.0
2020-06-15 10:25:00,47.52,47.57,47.34,47.4,267053.0,43.5821,43.6279,43.417,43.472,267053.0
2020-06-15 10:30:00,47.41,47.41,47.2,47.33,101537.0,43.4812,43.4812,43.2886,43.4078,101537.0
2020-06-15 10:35:00,47.33,47.42,47.26,47.32,99312.0,43.4078,43.4904,43.3436,43.3986,99312.0
2020-06-15 10:40:00,47.32,47.32,47.19,47.26,77901.0,43.3986,43.3986,43.2794,43.3436,77901.0
2020-06-15 10:45:00,47.26,47.49,47.25,47.42,115058.0,43.3436,43.5546,43.3344,43.4904,115058.0
2020-06-15 10:50:00,47.42,47.59,47.38,47.51,72891.0,43.4904,43.6463,43.4537,43.5729,72891.0
2020-06-15 10:55:00,47.5,47.57,47.41,47.43,113916.0,43.5637,43.6279,43.4812,43.4995,113916.0
2020-06-15 11:00:00,47.43,47.66,47.4,47.64,93788.0,43.4995,43.7105,43.472,43.6921,93788.0
2020-06-15 11:05:00,47.64,47.72,47.61,47.66,84134.0,43.6921,43.7655,43.6646,43.7105,84134.0
2020-06-15 11:10:00,47.66,47.68,47.55,47.66,73899.0,43.7105,43.7288,43.6096,43.7105,73899.0
2020-06-15 11:15:00,47.66,47.66,47.41,47.43,91007.0,43.7105,43.7105,43.4812,43.4995,91007.0
2020-06-15 11:20:00,47.43,47.57,47.38,47.54,66816.0,43.4995,43.6279,43.4537,43.6004,66816.0
2020-06-15 11:25:00,47.54,47.55,47.4,47.43,65851.0,43.6004,43.6096,43.472,43.4995,65851.0
2020-06-15 11:30:00,47.44,47.49,47.37,47.39,70367.0,43.5087,43.5546,43.4445,43.4628,70367.0
2020-06-15 11:35:00,47.39,47.52,47.39,47.46,50296.0,43.4628,43.5821,43.4628,43.527,50296.0
2020-06-15 11:40:00,47.46,47.49,47.12,47.29,568894.0,43.527,43.5546,43.2152,43.3711,568894.0
2020-06-15 11:45:00,47.28,47.44,47.12,47.23,237990.0,43.362,43.5087,43.2152,43.3161,237990.0
2020-06-15 11:50:00,47.24,47.4,47.19,47.37,105259.0,43.3253,43.472,43.2794,43.4445,105259.0
2020-06-15 11:55:00,47.36,47.52,47.36,47.43,88845.0,43.4353,43.5821,43.4353,43.4995,88845.0
2020-06-15 12:00:00,47.43,47.61,47.41,47.56,68399.0,43.4995,43.6646,43.4812,43.6188,68399.0
2020-06-15 12:05:00,47.56,47.64,47.53,47.64,64847.0,43.6188,43.6921,43.5912,43.6921,64847.0
2020-06-15 12:10:00,47.64,47.69,47.61,47.62,63854.0,43.6921,43.738,43.6646,43.6738,63854.0
2020-06-15 12:15:00,47.63,47.69,47.62,47.65,76293.0,43.683,43.738,43.6738,43.7013,76293.0
2020-06-15 12:20:00,47.64,47.65,47.58,47.59,61977.0,43.6921,43.7013,43.6371,43.6463,61977.0
2020-06-15 12:25:00,47.59,47.59,47.52,47.54,71127.0,43.6463,43.6463,43.5821,43.6004,71127.0
2020-06-15 12:30:00,47.55,47.58,47.43,47.43,52785.0,43.6096,43.6371,43.4995,43.4995,52785.0
2020-06-15 12:35:00,47.44,47.48,47.41,47.47,61724.0,43.5087,43.5454,43.4812,43.5362,61724.0
2020-06-15 12:40:00,47.47,47.57,47.42,47.52,64324.0,43.5362,43.6279,43.4904,43.5821,64324.0
2020-06-15 12:45:00,47.53,47.61,47.5,47.59,45002.0,43.5912,43.6646,43.5637,43.6463,45002.0
2020-06-15 12:50:00,47.6,47.65,47.54,47.6,244992.0,43.6554,43.7013,43.6004,43.6554,244992.0
2020-06-15 12:55:00,47.59,47.67,47.58,47.67,100347.0,43.6463,43.7196,43.6371,43.7196,100347.0
2020-06-15 13:00:00,47.66,47.79,47.66,47.77,124426.0,43.7105,43.8297,43.7105,43.8114,124426.0
2020-06-15 13:05:00,47.77,47.81,47.74,47.79,86611.0,43.8114,43.848,43.7838,43.8297,86611.0
2020-06-15 13:10:00,47.78,47.84,47.72,47.75,79795.0,43.8205,43.8756,43.7655,43.793,79795.0
2020-06-15 13:15:00,47.75,47.76,47.67,47.69,79785.0,43.793,43.8022,43.7196,43.738,79785.0
2020-06-15 13:20:00,47.69,47.73,47.64,47.66,46165.0,43.738,43.7747,43.6921,43.7105,46165.0
2020-06-15 13:25:00,47.66,47.67,47.6,47.61,52018.0,43.7105,43.7196,43.6554,43.6646,52018.0
2020-06-15 13:30:00,47.61,47.66,47.54,47.56,90670.0,43.6646,43.7105,43.6004,43.6188,90670.0
2020-06-15 13:35:00,47.57,47.64,47.56,47.58,64012.0,43.6279,43.6921,43.6188,43.6371,64012.0
2020-06-15 13:40:00,47.58,47.6,47.53,47.56,48488.0,43.6371,43.6554,43.5912,43.6188,48488.0
2020-06-15 13:45:00,47.55,47.59,47.52,47.59,57626.0,43.6096,43.6463,43.5821,43.6463,57626.0
2020-06-15 13:50:00,47.59,47.65,47.59,47.6,88360.0,43.6463,43.7013,43.6463,43.6554,88360.0
2020-06-15 13:55:00,47.61,47.67,47.58,47.61,66110.0,43.6646,43.7196,43.6371,43.6646,66110.0
2020-06-15 14:00:00,47.62,48.01,47.62,47.95,171021.0,43.6738,44.0315,43.6738,43.9764,171021.0
2020-06-15 14:05:00,47.95,47.99,47.83,47.83,96262.0,43.9764,44.0131,43.8664,43.8664,96262.0
2020-06-15 14:10:00,47.84,47.95,47.84,47.95,77065.0,43.8756,43.9764,43.8756,43.9764,77065.0
2020-06-15 14:15:00,47.96,48.07,47.96,48.04,53188.0,43.9856,44.0865,43.9856,44.059,53188.0
2020-06-15 14:20:00,48.03,48.07,47.95,48.07,55996.0,44.0498,44.0865,43.9764,44.0865,55996.0
2020-06-15 14:25:00,48.07,48.12,47.99,48.03,55453.0,44.0865,44.1324,44.0131,44.0498,55453.0
2020-06-15 14:30:00,48.04,48.09,47.91,47.92,89190.0,44.059,44.1048,43.9398,43.9489,89190.0
2020-06-15 14:35:00,47.92,48.01,47.91,47.94,57582.0,43.9489,44.0315,43.9398,43.9673,57582.0
2020-06-15 14:40:00,47.94,47.97,47.85,47.87,80551.0,43.9673,43.9948,43.8847,43.9031,80551.0
2020-06-15 14:45:00,47.88,47.92,47.83,47.85,84983.0,43.9122,43.9489,43.8664,43.8847,84983.0
2020-06-15 14:50:00,47.84,47.87,47.74,47.8,110283.0,43.8756,43.9031,43.7838,43.8389,110283.0
2020-06-15 14:55:00,47.81,47.91,47.79,47.87,81468.0,43.848,43.9398,43.8297,43.9031,81468.0
2020-06-15 15:00:00,47.86,48.04,47.85,48.01,61942.0,43.8939,44.059,43.8847,44.0315,61942.0
2020-06-15 15:05:00,48.01,48.01,47.89,47.93,68149.0,44.0315,44.0315,43.9214,43.9581,68149.0
2020-06-15 15:10:00,47.93,47.96,47.9,47.93,52435.0,43.9581,43.9856,43.9306,43.9581,52435.0
2020-06-15 15:15:00,47.93,47.94,47.81,47.85,73571.0,43.9581,43.9673,43.848,43.8847,73571.0
2020-06-15 15:20:00,47.86,47.86,47.76,47.84,84414.0,43.8939,43.8939,43.8022,43.8756,84414.0
2020-06-15 15:25:00,47.84,47.88,47.71,47.74,124548.0,43.8756,43.9122,43.7563,43.7838,124548.0
2020-06-15 15:30:00,47.75,47.77,47.63,47.67,128110.0,43.793,43.8114,43.683,43.7196,128110.0
2020-06-15 15:35:00,47.68,47.74,47.62,47.7,110964.0,43.7288,43.7838,43.6738,43.7472,110964.0
2020-06-15 15:40:00,47.69,47.83,47.64,47.79,146064.0,43.738,43.8664,43.6921,43.8297,146064.0
2020-06-15 15:45:00,47.79,47.83,47.73,47.78,126077.0,43.8297,43.8664,43.7747,43.8205,126077.0
2020-06-15 15:50:00,47.79,47.82,47.68,47.78,329131.0,43.8297,43.8572,43.7288,43.8205,329131.0
2020-06-15 15:55:00,47.77,47.91,47.77,47.9,515499.0,43.8114,43.9398,43.8114,43.9306,515499.0
2020-06-16 09:30:00,48.49,48.73,48.11,48.11,414740.0,44.4717,44.6918,44.1232,44.1232,414740.0
2020-06-16 09:35:00,48.11,48.14,47.83,47.93,188039.0,44.1232,44.1507,43.8664,43.9581,188039.0
2020-06-16 09:40:00,47.93,48.05,47.88,47.93,132901.0,43.9581,44.0682,43.9122,43.9581,132901.0
2020-06-16 09:45:00,47.92,47.99,47.8,47.83,200382.0,43.9489,44.0131,43.8389,43.8664,200382.0
2020-06-16 09:50:00,47.83,48.08,47.81,48.02,151044.0,43.8664,44.0957,43.848,44.0406,151044.0
2020-06-16 09:55:00,48.01,48.16,47.94,48.16,81585.0,44.0315,44.169,43.9673,44.169,81585.0
2020-06-16 10:00:00,48.16,48.23,48.11,48.14,86455.0,44.169,44.2332,44.1232,44.1507,86455.0
2020-06-16 10:05:00,48.13,48.3,48.09,48.24,85515.0,44.1415,44.2974,44.1048,44.2424,85515.0
2020-06-16 10:10:00,48.23,48.29,48.18,48.28,81284.0,44.2332,44.2883,44.1874,44.2791,81284.0
2020-06-16 10:15:00,48.28,48.42,48.25,48.3,102013.0,44.2791,44.4075,44.2516,44.2974,102013.0
2020-06-16 10:20:00,48.3,48.42,48.15,48.36,162818.0,44.2974,44.4075,44.1599,44.3525,162818.0
2020-06-16 10:25:00,48.35,48.48,48.31,48.31,112938.0,44.3433,44.4625,44.3066,44.3066,112938.0
2020-06-16 10:30:00,48.32,48.43,48.32,48.37,106524.0,44.3158,44.4167,44.3158,44.3616,106524.0
2020-06-16 10:35:00,48.38,48.39,48.18,48.22,119639.0,44.3708,44.38,44.1874,44.2241,119639.0
2020-06-16 10:40:00,48.21,48.24,48.14,48.18,68427.0,44.2149,44.2424,44.1507,44.1874,68427.0
2020-06-16 10:45:00,48.17,48.26,48.02,48.22,88878.0,44.1782,44.2608,44.0406,44.2241,88878.0
2020-06-16 10:50:00,48.22,48.23,47.92,47.95,99860.0,44.2241,44.2332,43.9489,43.9764,99860.0
2020-06-16 10:55:00,47.95,47.98,47.75,47.79,130965.0,43.9764,44.004,43.793,43.8297,130965.0
2020-06-16 11:00:00,47.77,47.89,47.54,47.86,110967.0,43.8114,43.9214,43.6004,43.8939,110967.0
2020-06-16 11:05:00,47.83,47.92,47.83,47.89,62727.0,43.8664,43.9489,43.8664,43.9214,62727.0
2020-06-16 11:10:00,47.9,47.98,47.84,47.97,164073.0,43.9306,44.004,43.8756,43.9948,164073.0
2020-06-16 11:15:00,47.97,48.16,47.96,48.03,60990.0,43.9948,44.169,43.9856,44.0498,60990.0
2020-06-16 11:20:00,48.02,48.13,47.99,48.12,53103.0,44.0406,44.1415,44.0131,44.1324,53103.0
2020-06-16 11:25:00,48.11,48.12,48.01,48.04,44044.0,44.1232,44.1324,44.0315,44.059,44044.0
2020-06-16 11:30:00,48.03,48.13,47.92,47.98,65511.0,44.0498,44.1415,43.9489,44.004,65511.0
2020-06-16 11:35:00,47.97,48.0,47.85,47.94,87464.0,43.9948,44.0223,43.8847,43.9673,87464.0
2020-06-16 11:40:00,47.94,48.07,47.94,48.05,68097.0,43.9673,44.0865,43.9673,44.0682,68097.0
2020-06-16 11:45:00,48.05,48.17,48.01,48.09,68023.0,44.0682,44.1782,44.0315,44.1048,68023.0
2020-06-16 11:50:00,48.1,48.16,48.05,48.09,58935.0,44.114,44.169,44.0682,44.1048,58935.0
2020-06-16 11:55:00,48.09,48.09,47.99,48.05,39877.0,44.1048,44.1048,44.0131,44.0682,39877.0
2020-06-16 12:00:00,48.06,48.1,47.93,47.98,41900.0,44.0773,44.114,43.9581,44.004,41900.0
2020-06-16 12:05:00,47.98,47.98,47.89,47.92,68818.0,44.004,44.004,43.9214,43.9489,68818.0
2020-06-16 12:10:00,47.93,47.97,47.89,47.94,44267.0,43.9581,43.9948,43.9214,43.9673,44267.0
2020-06-16 12:15:00,47.95,48.0,47.89,47.94,67038.0,43.9764,44.0223,43.9214,43.9673,67038.0
2020-06-16 12:20:00,47.95,47.98,47.89,47.95,38570.0,43.9764,44.004,43.9214,43.9764,38570.0
2020-06-16 12:25:00,47.96,48.02,47.95,48.0,31478.0,43.9856,44.0406,43.9764,44.0223,31478.0
2020-06-16 12:30:00,48.0,48.12,48.0,48.11,41438.0,44.0223,44.1324,44.0223,44.1232,41438.0
2020-06-16 12:35:00,48.11,48.16,48.09,48.11,62637.0,44.1232,44.169,44.1048,44.1232,62637.0
2020-06-16 12:40:00,48.11,48.18,48.1,48.16,44228.0,44.1232,44.1874,44.114,44.169,44228.0
2020-06-16 12:45:00,48.16,48.18,48.07,48.08,48526.0,44.169,44.1874,44.0865,44.0957,48526.0
2020-06-16 12:50:00,48.08,48.17,48.08,48.16,39969.0,44.0957,44.1782,44.0957,44.169,39969.0
2020-06-16 12:55:00,48.16,48.16,48.02,48.05,64603.0,44.169,44.169,44.0406,44.0682,64603.0
2020-06-16 13:00:00,48.05,48.13,48.05,48.08,47982.0,44.0682,44.1415,44.0682,44.0957,47982.0
2020-06-16 13:05:00,48.08,48.11,48.06,48.09,40222.0,44.0957,44.1232,44.0773,44.1048,40222.0
2020-06-16 13:10:00,48.09,48.13,48.06,48.07,72981.0,44.1048,44.1415,44.0773,44.0865,72981.0
2020-06-16 13:15:00,48.08,48.13,48.07,48.08,53822.0,44.0957,44.1415,44.0865,44.0957,53822.0
2020-06-16 13:20:00,48.09,48.09,48.04,48.09,44051.0,44.1048,44.1048,44.059,44.1048,44051.0
2020-06-16 13:25:00,48.08,48.12,48.06,48.08,38950.0,44.0957,44.1324,44.0773,44.0957,38950.0
2020-06-16 13:30:00,48.08,48.1,48.03,48.04,56272.0,44.0957,44.114,44.0498,44.059,56272.0
2020-06-16 13:35:00,48.03,48.03,47.98,47.98,42053.0,44.0498,44.0498,44.004,44.004,42053.0
2020-06-16 13:40:00,47.98,48.04,47.98,48.0,69792.0,44.004,44.059,44.004,44.0223,69792.0
2020-06-16 13:45:00,48.0,48.01,47.92,47.95,76771.0,44.0223,44.0315,43.9489,43.9764,76771.0
2020-06-16 13:50:00,47.96,48.0,47.87,47.9,72826.0,43.9856,44.0223,43.9031,43.9306,72826.0
2020-06-16 13:55:00,47.89,47.92,47.86,47.87,44020.0,43.9214,43.9489,43.8939,43.9031,44020.0
2020-06-16 14:00:00,47.87,47.96,47.85,47.92,51286.0,43.9031,43.9856,43.8847,43.9489,51286.0
2020-06-16 14:05:00,47.93,47.97,47.9,47.94,53312.0,43.9581,43.9948,43.9306,43.9673,53312.0
2020-06-16 14:10:00,47.95,48.07,47.94,48.05,53012.0,43.9764,44.0865,43.9673,44.0682,53012.0
2020-06-16 14:15:00,48.05,48.14,48.04,48.12,64488.0,44.0682,44.1507,44.059,44.1324,64488.0
2020-06-16 14:20:00,48.13,48.17,47.94,48.1,177166.0,44.1415,44.1782,43.9673,44.114,177166.0
2020-06-16 14:25:00,48.1,48.1,48.02,48.08,71457.0,44.114,44.114,44.0406,44.0957,71457.0
2020-06-16 14:30:00,48.08,48.18,48.06,48.11,84371.0,44.0957,44.1874,44.0773,44.1232,84371.0
2020-06-16 14:35:00,48.11,48.15,48.07,48.13,52830.0,44.1232,44.1599,44.0865,44.1415,52830.0
2020-06-16 14:40:00,48.13,48.2,48.1,48.16,61302.0,44.1415,44.2057,44.114,44.169,61302.0
2020-06-16 14:45:00,48.16,48.17,48.09,48.11,52934.0,44.169,44.1782,44.1048,44.1232,52934.0
2020-06-16 14:50:00,48.12,48.15,48.1,48.11,59892.0,44.1324,44.1599,44.114,44.1232,59892.0
2020-06-16 14:55:00,48.12,48.14,48.09,48.12,60164.0,44.1324,44.1507,44.1048,44.1324,60164.0
2020-06-16 15:00:00,48.13,48.18,48.08,48.11,78942.0,44.1415,44.1874,44.0957,44.1232,78942.0
2020-06-16 15:05:00,48.11,48.13,47.95,47.97,88810.0,44.1232,44.1415,43.9764,43.9948,88810.0
2020-06-16 15:10:00,47.97,48.02,47.94,47.96,212752.0,43.9948,44.0406,43.9673,43.9856,212752.0
2020-06-16 15:15:00,47.95,47.96,47.79,47.84,128640.0,43.9764,43.9856,43.8297,43.8756,128640.0
2020-06-16 15:20:00,47.84,47.96,47.83,47.94,91562.0,43.8756,43.9856,43.8664,43.9673,91562.0
2020-06-16 15:25:00,47.95,48.07,47.93,48.03,154300.0,43.9764,44.0865,43.9581,44.0498,154300.0
2020-06-16 15:30:00,48.02,48.09,47.96,48.06,97280.0,44.0406,44.1048,43.9856,44.0773,97280.0
2020-06-16 15:35:00,48.06,48.19,48.05,48.17,157121.0,44.0773,44.1966,44.0682,44.1782,157121.0
2020-06-16 15:40:00,48.17,48.24,48.03,48.1,157383.0,44.1782,44.2424,44.0498,44.114,157383.0
2020-06-16 15:45:00,48.1,48.18,48.05,48.12,197755.0,44.114,44.1874,44.0682,44.1324,197755.0
2020-06-16 15:50:00,48.12,48.17,47.93,47.95,327923.0,44.1324,44.1782,43.9581,43.9764,327923.0
2020-06-16 15:55:00,47.94,48.17,47.92,48.17,470412.0,43.9673,44.1782,43.9489,44.1782,470412.0
2020-06-17 09:30:00,48.33,49.04,48.25,48.67,470362.0,44.325,44.9761,44.2516,44.6368,470362.0
2020-06-17 09:35:00,48.7,48.89,48.65,48.83,112623.0,44.6643,44.8385,44.6184,44.7835,112623.0
2020-06-17 09:40:00,48.83,48.91,48.73,48.8,124038.0,44.7835,44.8569,44.6918,44.756,124038.0
2020-06-17 09:45:00,48.79,48.82,48.68,48.68,92950.0,44.7468,44.7743,44.6459,44.6459,92950.0
2020-06-17 09:50:00,48.68,48.73,48.58,48.72,143233.0,44.6459,44.6918,44.5542,44.6826,143233.0
2020-06-17 09:55:00,48.71,48.72,48.3,48.4,177471.0,44.6735,44.6826,44.2974,44.3892,177471.0
2020-06-17 10:00:00,48.41,48.51,48.32,48.34,160091.0,44.3983,44.49,44.3158,44.3341,160091.0
2020-06-17 10:05:00,48.33,48.48,48.33,48.48,76317.0,44.325,44.4625,44.325,44.4625,76317.0
2020-06-17 10:10:00,48.47,48.5,48.41,48.44,85543.0,44.4533,44.4809,44.3983,44.4258,85543.0
2020-06-17 10:15:00,48.45,48.58,48.21,48.27,173566.0,44.435,44.5542,44.2149,44.2699,173566.0
2020-06-17 10:20:00,48.28,48.4,48.26,48.33,101382.0,44.2791,44.3892,44.2608,44.325,101382.0
2020-06-17 10:25:00,48.33,48.43,48.29,48.35,78043.0,44.325,44.4167,44.2883,44.3433,78043.0
2020-06-17 10:30:00,48.36,48.49,48.3,48.47,86620.0,44.3525,44.4717,44.2974,44.4533,86620.0
2020-06-17 10:35:00,48.46,48.53,48.43,48.51,80998.0,44.4442,44.5084,44.4167,44.49,80998.0
2020-06-17 10:40:00,48.51,48.55,48.47,48.55,60332.0,44.49,44.5267,44.4533,44.5267,60332.0
2020-06-17 10:45:00,48.55,48.56,48.47,48.51,98803.0,44.5267,44.5359,44.4533,44.49,98803.0
2020-06-17 10:50:00,48.51,48.57,48.47,48.54,89320.0,44.49,44.5451,44.4533,44.5175,89320.0
2020-06-17 10:55:00,48.55,48.64,48.54,48.61,61790.0,44.5267,44.6093,44.5175,44.5817,61790.0
2020-06-17 11:00:00,48.62,48.67,48.59,48.62,80382.0,44.5909,44.6368,44.5634,44.5909,80382.0
2020-06-17 11:05:00,48.62,48.72,48.61,48.7,74341.0,44.5909,44.6826,44.5817,44.6643,74341.0
2020-06-17 11:10:00,48.7,48.73,48.6,48.63,77935.0,44.6643,44.6918,44.5726,44.6001,77935.0
2020-06-17 11:15:00,48.63,48.64,48.56,48.59,56563.0,44.6001,44.6093,44.5359,44.5634,56563.0
2020-06-17 11:20:00,48.6,48.61,48.53,48.54,79579.0,44.5726,44.5817,44.5084,44.5175,79579.0
2020-06-17 11:25:00,48.55,48.59,48.53,48.55,102346.0,44.5267,44.5634,44.5084,44.5267,102346.0
2020-06-17 11:30:00,48.55,48.59,48.52,48.56,55426.0,44.5267,44.5634,44.4992,44.5359,55426.0
2020-06-17 11:35:00,48.55,48.62,48.55,48.59,45224.0,44.5267,44.5909,44.5267,44.5634,45224.0
2020-06-17 11:40:00,48.59,48.68,48.59,48.66,81577.0,44.5634,44.6459,44.5634,44.6276,81577.0
2020-06-17 11:45:00,48.67,48.68,48.59,48.6,58350.0,44.6368,44.6459,44.5634,44.5726,58350.0
2020-06-17 11:50:00,48.59,48.62,48.53,48.6,88706.0,44.5634,44.5909,44.5084,44.5726,88706.0
2020-06-17 11:55:00,48.61,48.74,48.6,48.71,77930.0,44.5817,44.701,44.5726,44.6735,77930.0
2020-06-17 12:00:00,48.71,48.72,48.66,48.68,43974.0,44.6735,44.6826,44.6276,44.6459,43974.0
2020-06-17 12:05:00,48.69,48.75,48.69,48.75,105817.0,44.6551,44.7101,44.6551,44.7101,105817.0
2020-06-17 12:10:00,48.75,48.81,48.74,48.81,113626.0,44.7101,44.7652,44.701,44.7652,113626.0
2020-06-17 12:15:00,48.83,48.87,48.81,48.84,90541.0,44.7835,44.8202,44.7652,44.7927,90541.0
2020-06-17 12:20:00,48.84,48.86,48.81,48.83,70452.0,44.7927,44.811,44.7652,44.7835,70452.0
2020-06-17 12:25:00,48.83,48.9,48.83,48.84,60535.0,44.7835,44.8477,44.7835,44.7927,60535.0
2020-06-17 12:30:00,48.84,48.91,48.83,48.86,81909.0,44.7927,44.8569,44.7835,44.811,81909.0
2020-06-17 12:35:00,48.85,48.9,48.83,48.86,51150.0,44.8019,44.8477,44.7835,44.811,51150.0
2020-06-17 12:40:00,48.86,48.95,48.85,48.91,123056.0,44.811,44.8936,44.8019,44.8569,123056.0
2020-06-17 12:45:00,48.91,49.0,48.91,48.97,70849.0,44.8569,44.9394,44.8569,44.9119,70849.0
2020-06-17 12:50:00,48.97,49.0,48.95,48.99,37886.0,44.9119,44.9394,44.8936,44.9303,37886.0
2020-06-17 12:55:00,48.99,49.0,48.9,48.98,47657.0,44.9303,44.9394,44.8477,44.9211,47657.0
2020-06-17 13:00:00,48.98,49.04,48.98,49.02,36247.0,44.9211,44.9761,44.9211,44.9578,36247.0
2020-06-17 13:05:00,49.02,49.08,49.0,49.05,58637.0,44.9578,45.0128,44.9394,44.9853,58637.0
2020-06-17 13:10:00,49.05,49.1,49.05,49.07,36401.0,44.9853,45.0311,44.9853,45.0036,36401.0
2020-06-17 13:15:00,49.08,49.08,49.03,49.05,37118.0,45.0128,45.0128,44.9669,44.9853,37118.0
2020-06-17 13:20:00,49.05,49.08,49.03,49.06,34278.0,44.9853,45.0128,44.9669,44.9945,34278.0
2020-06-17 13:25:00,49.07,49.08,48.95,48.96,51245.0,45.0036,45.0128,44.8936,44.9027,51245.0
2020-06-17 13:30:00,48.96,48.97,48.92,48.95,43009.0,44.9027,44.9119,44.8661,44.8936,43009.0
2020-06-17 13:35:00,48.96,49.0,48.95,48.98,36063.0,44.9027,44.9394,44.8936,44.9211,36063.0
2020-06-17 13:40:00,48.99,49.05,48.97,49.0,36893.0,44.9303,44.9853,44.9119,44.9394,36893.0
2020-06-17 13:45:00,49.01,49.02,48.97,48.97,38767.0,44.9486,44.9578,44.9119,44.9119,38767.0
2020-06-17 13:50:00,48.98,49.0,48.93,48.95,46940.0,44.9211,44.9394,44.8752,44.8936,46940.0
2020-06-17 13:55:00,48.95,49.02,48.94,48.99,38281.0,44.8936,44.9578,44.8844,44.9303,38281.0
2020-06-17 14:00:00,48.98,49.0,48.94,48.96,42436.0,44.9211,44.9394,44.8844,44.9027,42436.0
2020-06-17 14:05:00,48.96,48.99,48.95,48.99,32010.0,44.9027,44.9303,44.8936,44.9303,32010.0
2020-06-17 14:10:00,48.99,49.04,48.97,48.98,47476.0,44.9303,44.9761,44.9119,44.9211,47476.0
2020-06-17 14:15:00,48.98,48.99,48.92,48.92,39355.0,44.9211,44.9303,44.8661,44.8661,39355.0
2020-06-17 14:20:00,48.92,48.94,48.9,48.91,32908.0,44.8661,44.8844,44.8477,44.8569,32908.0
2020-06-17 14:25:00,48.9,48.95,48.9,48.94,45391.0,44.8477,44.8936,44.8477,44.8844,45391.0
2020-06-17 14:30:00,48.95,48.96,48.9,48.91,45697.0,44.8936,44.9027,44.8477,44.8569,45697.0
2020-06-17 14:35:00,48.92,48.95,48.91,48.92,43045.0,44.8661,44.8936,44.8569,44.8661,43045.0
2020-06-17 14:40:00,48.92,48.99,48.91,48.96,53838.0,44.8661,44.9303,44.8569,44.9027,53838.0
2020-06-17 14:45:00,48.96,49.01,48.94,48.99,56438.0,44.9027,44.9486,44.8844,44.9303,56438.0
2020-06-17 14:50:00,49.0,49.04,48.96,48.97,47680.0,44.9394,44.9761,44.9027,44.9119,47680.0
2020-06-17 14:55:00,48.97,48.98,48.82,48.84,70141.0,44.9119,44.9211,44.7743,44.7927,70141.0
2020-06-17 15:00:00,48.84,48.84,48.77,48.82,51787.0,44.7927,44.7927,44.7285,44.7743,51787.0
2020-06-17 15:05:00,48.82,48.84,48.78,48.82,57810.0,44.7743,44.7927,44.7377,44.7743,57810.0
2020-06-17 15:10:00,48.82,48.84,48.77,48.81,55598.0,44.7743,44.7927,44.7285,44.7652,55598.0
2020-06-17 15:15:00,48.81,48.84,48.75,48.79,69775.0,44.7652,44.7927,44.7101,44.7468,69775.0
2020-06-17 15:20:00,48.79,48.8,48.66,48.66,70900.0,44.7468,44.756,44.6276,44.6276,70900.0
2020-06-17 15:25:00,48.67,48.7,48.62,48.66,65000.0,44.6368,44.6643,44.5909,44.6276,65000.0
2020-06-17 15:30:00,48.66,48.72,48.6,48.71,85399.0,44.6276,44.6826,44.5726,44.6735,85399.0
2020-06-17 15:35:00,48.71,48.71,48.62,48.64,106279.0,44.6735,44.6735,44.5909,44.6093,106279.0
2020-06-17 15:40:00,48.64,48.64,48.4,48.48,224595.0,44.6093,44.6093,44.3892,44.4625,224595.0
2020-06-17 15:45:00,48.48,48.53,48.43,48.43,206132.0,44.4625,44.5084,44.4167,44.4167,206132.0
2020-06-17 15:50:00,48.43,48.6,48.42,48.45,361089.0,44.4167,44.5726,44.4075,44.435,361089.0
2020-06-17 15:55:00,48.46,48.53,48.41,48.43,705922.0,44.4442,44.5084,44.3983,44.4167,705922.0
2020-06-18 09:30:00,48.55,48.69,48.43,48.58,222958.0,44.5267,44.6551,44.4167,44.5542,222958.0
2020-06-18 09:35:00,48.57,48.71,48.56,48.64,164557.0,44.5451,44.6735,44.5359,44.6093,164557.0
2020-06-18 09:40:00,48.63,48.9,48.63,48.9,149728.0,44.6001,44.8477,44.6001,44.8477,149728.0
2020-06-18 09:45:00,48.89,48.99,48.82,48.97,139127.0,44.8385,44.9303,44.7743,44.9119,139127.0
2020-06-18 09:50:00,48.97,49.09,48.89,49.02,187012.0,44.9119,45.022,44.8385,44.9578,187012.0
2020-06-18 09:55:00,49.01,49.06,48.91,48.92,134310.0,44.9486,44.9945,44.8569,44.8661,134310.0
2020-06-18 10:00:00,48.93,49.01,48.8,48.91,108254.0,44.8752,44.9486,44.756,44.8569,108254.0
2020-06-18 10:05:00,48.92,48.96,48.84,48.92,98593.0,44.8661,44.9027,44.7927,44.8661,98593.0
2020-06-18 10:10:00,48.93,49.0,48.91,48.93,96658.0,44.8752,44.9394,44.8569,44.8752,96658.0
2020-06-18 10:15:00,48.94,48.95,48.83,48.91,85471.0,44.8844,44.8936,44.7835,44.8569,85471.0
2020-06-18 10:20:00,48.91,48.93,48.73,48.81,90135.0,44.8569,44.8752,44.6918,44.7652,90135.0
2020-06-18 10:25:00,48.8,48.91,48.8,48.89,71149.0,44.756,44.8569,44.756,44.8385,71149.0
2020-06-18 10:30:00,48.89,48.94,48.64,48.73,141666.0,44.8385,44.8844,44.6093,44.6918,141666.0
2020-06-18 10:35:00,48.74,48.81,48.65,48.67,117043.0,44.701,44.7652,44.6184,44.6368,117043.0
2020-06-18 10:40:00,48.66,48.68,48.55,48.6,102689.0,44.6276,44.6459,44.5267,44.5726,102689.0
2020-06-18 10:45:00,48.59,48.73,48.58,48.63,82646.0,44.5634,44.6918,44.5542,44.6001,82646.0
2020-06-18 10:50:00,48.63,48.65,48.43,48.48,140371.0,44.6001,44.6184,44.4167,44.4625,140371.0
2020-06-18 10:55:00,48.48,48.61,48.47,48.58,146224.0,44.4625,44.5817,44.4533,44.5542,146224.0
2020-06-18 11:00:00,48.58,48.67,48.53,48.58,92583.0,44.5542,44.6368,44.5084,44.5542,92583.0
2020-06-18 11:05:00,48.58,48.7,48.57,48.64,100632.0,44.5542,44.6643,44.5451,44.6093,100632.0
2020-06-18 11:10:00,48.64,48.74,48.63,48.73,61134.0,44.6093,44.701,44.6001,44.6918,61134.0
2020-06-18 11:15:00,48.73,48.8,48.71,48.74,78666.0,44.6918,44.756,44.6735,44.701,78666.0
2020-06-18 11:20:00,48.75,48.79,48.67,48.68,85330.0,44.7101,44.7468,44.6368,44.6459,85330.0
2020-06-18 11:25:00,48.67,48.76,48.67,48.68,64132.0,44.6368,44.7193,44.6368,44.6459,64132.0
2020-06-18 11:30:00,48.68,48.71,48.61,48.64,65475.0,44.6459,44.6735,44.5817,44.6093,65475.0
2020-06-18 11:35:00,48.64,48.67,48.61,48.65,51602.0,44.6093,44.6368,44.5817,44.6184,51602.0
2020-06-18 11:40:00,48.66,48.67,48.61,48.62,52528.0,44.6276,44.6368,44.5817,44.5909,52528.0
2020-06-18 11:45:00,48.62,48.72,48.61,48.69,60281.0,44.5909,44.6826,44.5817,44.6551,60281.0
2020-06-18 11:50:00,48.69,48.69,48.6,48.62,49725.0,44.6551,44.6551,44.5726,44.5909,49725.0
2020-06-18 11:55:00,48.61,48.66,48.59,48.63,58535.0,44.5817,44.6276,44.5634,44.6001,58535.0
2020-06-18 12:00:00,48.63,48.67,48.59,48.61,61295.0,44.6001,44.6368,44.5634,44.5817,61295.0
2020-06-18 12:05:00,48.6,48.65,48.6,48.64,44259.0,44.5726,44.6184,44.5726,44.6093,44259.0
2020-06-18 12:10:00,48.64,48.65,48.59,48.63,44584.0,44.6093,44.6184,44.5634,44.6001,44584.0
2020-06-18 12:15:00,48.63,48.68,48.61,48.68,72474.0,44.6001,44.6459,44.5817,44.6459,72474.0
2020-06-18 12:20:00,48.68,48.75,48.66,48.72,60819.0,44.6459,44.7101,44.6276,44.6826,60819.0
2020-06-18 12:25:00,48.72,48.77,48.71,48.74,56735.0,44.6826,44.7285,44.6735,44.701,56735.0
2020-06-18 12:30:00,48.74,48.76,48.7,48.71,59762.0,44.701,44.7193,44.6643,44.6735,59762.0
2020-06-18 12:35:00,48.72,48.73,48.68,48.69,50257.0,44.6826,44.6918,44.6459,44.6551,50257.0
2020-06-18 12:40:00,48.7,48.72,48.64,48.64,39846.0,44.6643,44.6826,44.6093,44.6093,39846.0
2020-06-18 12:45:00,48.65,48.73,48.64,48.73,40632.0,44.6184,44.6918,44.6093,44.6918,40632.0
2020-06-18 12:50:00,48.72,48.74,48.68,48.7,74079.0,44.6826,44.701,44.6459,44.6643,74079.0
2020-06-18 12:55:00,48.7,48.72,48.68,48.72,44181.0,44.6643,44.6826,44.6459,44.6826,44181.0
2020-06-18 13:00:00,48.71,48.74,48.67,48.71,71519.0,44.6735,44.701,44.6368,44.6735,71519.0
2020-06-18 13:05:00,48.71,48.71,48.64,48.71,53453.0,44.6735,44.6735,44.6093,44.6735,53453.0
2020-06-18 13:10:00,48.71,48.72,48.68,48.7,36142.0,44.6735,44.6826,44.6459,44.6643,36142.0
2020-06-18 13:15:00,48.7,48.78,48.67,48.75,69462.0,44.6643,44.7377,44.6368,44.7101,69462.0
2020-06-18 13:20:00,48.76,48.76,48.69,48.7,43373.0,44.7193,44.7193,44.6551,44.6643,43373.0
2020-06-18 13:25:00,48.71,48.72,48.59,48.63,74949.0,44.6735,44.6826,44.5634,44.6001,74949.0
2020-06-18 13:30:00,48.63,48.67,48.61,48.67,56362.0,44.6001,44.6368,44.5817,44.6368,56362.0
2020-06-18 13:35:00,48.67,48.71,48.64,48.69,71306.0,44.6368,44.6735,44.6093,44.6551,71306.0
2020-06-18 13:40:00,48.7,48.72,48.67,48.69,53686.0,44.6643,44.6826,44.6368,44.6551,53686.0
2020-06-18 13:45:00,48.69,48.7,48.63,48.64,56812.0,44.6551,44.6643,44.6001,44.6093,56812.0
2020-06-18 13:50:00,48.64,48.65,48.62,48.63,40209.0,44.6093,44.6184,44.5909,44.6001,40209.0
2020-06-18 13:55:00,48.63,48.64,48.56,48.6,84639.0,44.6001,44.6093,44.5359,44.5726,84639.0
2020-06-18 14:00:00,48.59,48.61,48.49,48.49,68573.0,44.5634,44.5817,44.4717,44.4717,68573.0
2020-06-18 14:05:00,48.49,48.51,48.44,48.48,54149.0,44.4717,44.49,44.4258,44.4625,54149.0
2020-06-18 14:10:00,48.48,48.54,48.47,48.54,61386.0,44.4625,44.5175,44.4533,44.5175,61386.0
2020-06-18 14:15:00,48.53,48.54,48.48,48.53,58962.0,44.5084,44.5175,44.4625,44.5084,58962.0
2020-06-18 14:20:00,48.52,48.53,48.49,48.51,60101.0,44.4992,44.5084,44.4717,44.49,60101.0
2020-06-18 14:25:00,48.51,48.51,48.43,48.45,66846.0,44.49,44.49,44.4167,44.435,66846.0
2020-06-18 14:30:00,48.45,48.54,48.41,48.51,93125.0,44.435,44.5175,44.3983,44.49,93125.0
2020-06-18 14:35:00,48.51,48.51,48.45,48.46,62458.0,44.49,44.49,44.435,44.4442,62458.0
2020-06-18 14:40:00,48.46,48.47,48.4,48.43,68402.0,44.4442,44.4533,44.3892,44.4167,68402.0
2020-06-18 14:45:00,48.43,48.44,48.38,48.4,89785.0,44.4167,44.4258,44.3708,44.3892,89785.0
2020-06-18 14:50:00,48.39,48.43,48.35,48.37,79023.0,44.38,44.4167,44.3433,44.3616,79023.0
2020-06-18 14:55:00,48.37,48.37,48.26,48.26,86520.0,44.3616,44.3616,44.2608,44.2608,86520.0
2020-06-18 15:00:00,48.27,48.28,48.18,48.22,113516.0,44.2699,44.2791,44.1874,44.2241,113516.0
2020-06-18 15:05:00,48.22,48.35,48.2,48.35,111560.0,44.2241,44.3433,44.2057,44.3433,111560.0
2020-06-18 15:10:00,48.34,48.35,48.29,48.34,126133.0,44.3341,44.3433,44.2883,44.3341,126133.0
2020-06-18 15:15:00,48.34,48.42,48.33,48.41,94230.0,44.3341,44.4075,44.325,44.3983,94230.0
2020-06-18 15:20:00,48.41,48.44,48.38,48.42,101321.0,44.3983,44.4258,44.3708,44.4075,101321.0
2020-06-18 15:25:00,48.42,48.45,48.39,48.43,113589.0,44.4075,44.435,44.38,44.4167,113589.0
2020-06-18 15:30:00,48.42,48.54,48.4,48.52,148225.0,44.4075,44.5175,44.3892,44.4992,148225.0
2020-06-18 15:35:00,48.52,48.59,48.48,48.52,151371.0,44.4992,44.5634,44.4625,44.4992,151371.0
2020-06-18 15:40:00,48.52,48.52,48.44,48.44,163126.0,44.4992,44.4992,44.4258,44.4258,163126.0
2020-06-18 15:45:00,48.44,48.46,48.41,48.41,167575.0,44.4258,44.4442,44.3983,44.3983,167575.0
2020-06-18 15:50:00,48.42,48.57,48.41,48.45,665958.0,44.4075,44.5451,44.3983,44.435,665958.0
2020-06-18 15:55:00,48.44,48.49,48.37,48.45,701438.0,44.4258,44.4717,44.3616,44.435,701438.0
2020-06-19 09:30:00,48.73,48.95,48.61,48.62,932727.0,44.6918,44.8936,44.5817,44.5909,932727.0
2020-06-19 09:35:00,48.61,48.64,48.4,48.47,150569.0,44.5817,44.6093,44.3892,44.4533,150569.0
2020-06-19 09:40:00,48.47,48.48,48.28,48.46,175910.0,44.4533,44.4625,44.2791,44.4442,175910.0
2020-06-19 09:45:00,48.47,48.51,48.41,48.46,144158.0,44.4533,44.49,44.3983,44.4442,144158.0
2020-06-19 09:50:00,48.45,48.52,48.39,48.46,138290.0,44.435,44.4992,44.38,44.4442,138290.0
2020-06-19 09:55:00,48.47,48.5,48.28,48.34,158657.0,44.4533,44.4809,44.2791,44.3341,158657.0
2020-06-19 10:00:00,48.34,48.34,48.11,48.12,229863.0,44.3341,44.3341,44.1232,44.1324,229863.0
2020-06-19 10:05:00,48.12,48.16,48.07,48.1,144890.0,44.1324,44.169,44.0865,44.114,144890.0
2020-06-19 10:10:00,48.08,48.1,48.01,48.06,169725.0,44.0957,44.114,44.0315,44.0773,169725.0
2020-06-19 10:15:00,48.07,48.07,47.95,47.98,175282.0,44.0865,44.0865,43.9764,44.004,175282.0
2020-06-19 10:20:00,47.98,48.09,47.95,48.08,181211.0,44.004,44.1048,43.9764,44.0957,181211.0
2020-06-19 10:25:00,48.09,48.11,48.03,48.05,138750.0,44.1048,44.1232,44.0498,44.0682,138750.0
2020-06-19 10:30:00,48.05,48.05,47.84,47.89,181420.0,44.0682,44.0682,43.8756,43.9214,181420.0
2020-06-19 10:35:00,47.89,48.0,47.89,47.99,92634.0,43.9214,44.0223,43.9214,44.0131,92634.0
2020-06-19 10:40:00,47.98,47.99,47.93,47.95,93397.0,44.004,44.0131,43.9581,43.9764,93397.0
2020-06-19 10:45:00,47.95,48.04,47.93,47.93,162092.0,43.9764,44.059,43.9581,43.9581,162092.0
2020-06-19 10:50:00,47.93,47.96,47.87,47.91,131617.0,43.9581,43.9856,43.9031,43.9398,131617.0
2020-06-19 10:55:00,47.91,47.95,47.88,47.88,83813.0,43.9398,43.9764,43.9122,43.9122,83813.0
2020-06-19 11:00:00,47.89,47.99,47.82,47.98,137073.0,43.9214,44.0131,43.8572,44.004,137073.0
2020-06-19 11:05:00,47.99,48.05,47.93,48.04,102179.0,44.0131,44.0682,43.9581,44.059,102179.0
2020-06-19 11:10:00,48.04,48.14,48.0,48.09,83465.0,44.059,44.1507,44.0223,44.1048,83465.0
2020-06-19 11:15:00,48.09,48.1,47.97,47.99,84842.0,44.1048,44.114,43.9948,44.0131,84842.0
2020-06-19 11:20:00,47.99,48.06,47.95,47.98,70674.0,44.0131,44.0773,43.9764,44.004,70674.0
2020-06-19 11:25:00,47.99,48.02,47.88,47.94,103162.0,44.0131,44.0406,43.9122,43.9673,103162.0
2020-06-19 11:30:00,47.94,48.02,47.92,48.0,80929.0,43.9673,44.0406,43.9489,44.0223,80929.0
2020-06-19 11:35:00,48.0,48.0,47.91,47.92,93195.0,44.0223,44.0223,43.9398,43.9489,93195.0
2020-06-19 11:40:00,47.93,48.0,47.92,47.96,88191.0,43.9581,44.0223,43.9489,43.9856,88191.0
2020-06-19 11:45:00,47.95,48.0,47.93,47.95,65233.0,43.9764,44.0223,43.9581,43.9764,65233.0
2020-06-19 11:50:00,47.96,48.02,47.94,47.98,106357.0,43.9856,44.0406,43.9673,44.004,106357.0
2020-06-19 11:55:00,47.98,48.03,47.96,47.97,92892.0,44.004,44.0498,43.9856,43.9948,92892.0
2020-06-19 12:00:00,47.98,48.1,47.97,48.04,96035.0,44.004,44.114,43.9948,44.059,96035.0
2020-06-19 12:05:00,48.04,48.04,47.95,47.99,118565.0,44.059,44.059,43.9764,44.0131,118565.0
2020-06-19 12:10:00,47.99,48.0,47.77,47.77,109389.0,44.0131,44.0223,43.8114,43.8114,109389.0
2020-06-19 12:15:00,47.77,47.79,47.56,47.56,136294.0,43.8114,43.8297,43.6188,43.6188,136294.0
2020-06-19 12:20:00,47.57,47.76,47.53,47.66,135292.0,43.6279,43.8022,43.5912,43.7105,135292.0
2020-06-19 12:25:00,47.65,47.73,47.63,47.71,75973.0,43.7013,43.7747,43.683,43.7563,75973.0
2020-06-19 12:30:00,47.7,47.87,47.69,47.83,120824.0,43.7472,43.9031,43.738,43.8664,120824.0
2020-06-19 12:35:00,47.84,47.89,47.82,47.85,83507.0,43.8756,43.9214,43.8572,43.8847,83507.0
2020-06-19 12:40:00,47.85,47.98,47.83,47.93,97778.0,43.8847,44.004,43.8664,43.9581,97778.0
2020-06-19 12:45:00,47.92,47.99,47.89,47.97,74726.0,43.9489,44.0131,43.9214,43.9948,74726.0
2020-06-19 12:50:00,47.96,48.0,47.88,47.9,79937.0,43.9856,44.0223,43.9122,43.9306,79937.0
2020-06-19 12:55:00,47.89,48.01,47.88,48.0,81098.0,43.9214,44.0315,43.9122,44.0223,81098.0
2020-06-19 13:00:00,48.0,48.04,47.88,47.94,85982.0,44.0223,44.059,43.9122,43.9673,85982.0
2020-06-19 13:05:00,47.94,47.96,47.9,47.92,69064.0,43.9673,43.9856,43.9306,43.9489,69064.0
2020-06-19 13:10:00,47.92,47.94,47.87,47.88,74673.0,43.9489,43.9673,43.9031,43.9122,74673.0
2020-06-19 13:15:00,47.87,47.87,47.77,47.79,94232.0,43.9031,43.9031,43.8114,43.8297,94232.0
2020-06-19 13:20:00,47.78,47.8,47.67,47.67,91257.0,43.8205,43.8389,43.7196,43.7196,91257.0
2020-06-19 13:25:00,47.68,47.72,47.63,47.7,83158.0,43.7288,43.7655,43.683,43.7472,83158.0
2020-06-19 13:30:00,47.7,47.74,47.66,47.67,86484.0,43.7472,43.7838,43.7105,43.7196,86484.0
2020-06-19 13:35:00,47.67,47.83,47.67,47.82,63979.0,43.7196,43.8664,43.7196,43.8572,63979.0
2020-06-19 13:40:00,47.82,47.88,47.79,47.88,67709.0,43.8572,43.9122,43.8297,43.9122,67709.0
2020-06-19 13:45:00,47.88,47.89,47.75,47.83,104187.0,43.9122,43.9214,43.793,43.8664,104187.0
2020-06-19 13:50:00,47.83,47.89,47.8,47.83,60895.0,43.8664,43.9214,43.8389,43.8664,60895.0
2020-06-19 13:55:00,47.84,47.87,47.7,47.71,79767.0,43.8756,43.9031,43.7472,43.7563,79767.0
2020-06-19 14:00:00,47.71,47.8,47.68,47.68,114550.0,43.7563,43.8389,43.7288,43.7288,114550.0
2020-06-19 14:05:00,47.69,47.69,47.48,47.59,234787.0,43.738,43.738,43.5454,43.6463,234787.0
2020-06-19 14:10:00,47.58,47.6,47.47,47.51,116886.0,43.6371,43.6554,43.5362,43.5729,116886.0
2020-06-19 14:15:00,47.52,47.59,47.43,47.45,125820.0,43.5821,43.6463,43.4995,43.5179,125820.0
2020-06-19 14:20:00,47.45,47.53,47.43,47.52,128514.0,43.5179,43.5912,43.4995,43.5821,128514.0
2020-06-19 14:25:00,47.52,47.53,47.44,47.46,104038.0,43.5821,43.5912,43.5087,43.527,104038.0
2020-06-19 14:30:00,47.45,47.68,47.42,47.67,137133.0,43.5179,43.7288,43.4904,43.7196,137133.0
2020-06-19 14:35:00,47.68,47.71,47.65,47.7,82181.0,43.7288,43.7563,43.7013,43.7472,82181.0
2020-06-19 14:40:00,47.7,47.72,47.66,47.7,125894.0,43.7472,43.7655,43.7105,43.7472,125894.0
2020-06-19 14:45:00,47.7,47.74,47.61,47.62,123386.0,43.7472,43.7838,43.6646,43.6738,123386.0
2020-06-19 14:50:00,47.62,47.72,47.59,47.68,135202.0,43.6738,43.7655,43.6463,43.7288,135202.0
2020-06-19 14:55:00,47.69,47.71,47.62,47.66,157171.0,43.738,43.7563,43.6738,43.7105,157171.0
2020-06-19 15:00:00,47.65,47.75,47.63,47.68,124022.0,43.7013,43.793,43.683,43.7288,124022.0
2020-06-19 15:05:00,47.67,47.73,47.64,47.65,128476.0,43.7196,43.7747,43.6921,43.7013,128476.0
2020-06-19 15:10:00,47.65,47.74,47.61,47.68,183162.0,43.7013,43.7838,43.6646,43.7288,183162.0
2020-06-19 15:15:00,47.68,47.83,47.67,47.79,149602.0,43.7288,43.8664,43.7196,43.8297,149602.0
2020-06-19 15:20:00,47.79,47.87,47.78,47.87,205549.0,43.8297,43.9031,43.8205,43.9031,205549.0
2020-06-19 15:25:00,47.87,47.88,47.75,47.76,225648.0,43.9031,43.9122,43.793,43.8022,225648.0
2020-06-19 15:30:00,47.76,47.77,47.69,47.76,282943.0,43.8022,43.8114,43.738,43.8022,282943.0
2020-06-19 15:35:00,47.76,47.81,47.71,47.77,297111.0,43.8022,43.848,43.7563,43.8114,297111.0
2020-06-19 15:40:00,47.76,47.84,47.71,47.84,388884.0,43.8022,43.8756,43.7563,43.8756,388884.0
2020-06-19 15:45:00,47.84,47.85,47.71,47.72,432218.0,43.8756,43.8847,43.7563,43.7655,432218.0
2020-06-19 15:50:00,47.73,48.92,47.72,48.36,1928928.0,43.7747,44.8661,43.7655,44.3525,1928928.0
2020-06-19 15:55:00,48.35,48.42,48.23,48.27,1100311.0,44.3433,44.4075,44.2332,44.2699,1100311.0
2020-06-22 09:30:00,48.34,48.35,48.01,48.19,206523.0,44.3341,44.3433,44.0315,44.1966,206523.0
2020-06-22 09:35:00,48.19,48.29,48.09,48.11,83379.0,44.1966,44.2883,44.1048,44.1232,83379.0
2020-06-22 09:40:00,48.11,48.18,48.05,48.14,103202.0,44.1232,44.1874,44.0682,44.1507,103202.0
2020-06-22 09:45:00,48.15,48.26,48.12,48.19,95834.0,44.1599,44.2608,44.1324,44.1966,95834.0
2020-06-22 09:50:00,48.17,48.3,48.05,48.28,88372.0,44.1782,44.2974,44.0682,44.2791,88372.0
2020-06-22 09:55:00,48.28,48.36,48.24,48.24,126953.0,44.2791,44.3525,44.2424,44.2424,126953.0
2020-06-22 10:00:00,48.25,48.42,48.22,48.41,81457.0,44.2516,44.4075,44.2241,44.3983,81457.0
2020-06-22 10:05:00,48.41,48.56,48.37,48.53,176540.0,44.3983,44.5359,44.3616,44.5084,176540.0
2020-06-22 10:10:00,48.53,48.63,48.49,48.55,71336.0,44.5084,44.6001,44.4717,44.5267,71336.0
2020-06-22 10:15:00,48.55,48.68,48.53,48.65,81702.0,44.5267,44.6459,44.5084,44.6184,81702.0
2020-06-22 10:20:00,48.66,48.86,48.66,48.84,123779.0,44.6276,44.811,44.6276,44.7927,123779.0
2020-06-22 10:25:00,48.85,49.09,48.83,49.0,208150.0,44.8019,45.022,44.7835,44.9394,208150.0
2020-06-22 10:30:00,49.0,49.1,48.98,49.08,145066.0,44.9394,45.0311,44.9211,45.0128,145066.0
2020-06-22 10:35:00,49.09,49.12,49.03,49.12,177747.0,45.022,45.0495,44.9669,45.0495,177747.0
2020-06-22 10:40:00,49.12,49.16,49.01,49.04,95512.0,45.0495,45.0862,44.9486,44.9761,95512.0
2020-06-22 10:45:00,49.04,49.19,49.03,49.17,217539.0,44.9761,45.1137,44.9669,45.0953,217539.0
2020-06-22 10:50:00,49.18,49.2,48.9,48.94,94593.0,45.1045,45.1229,44.8477,44.8844,94593.0
2020-06-22 10:55:00,48.93,48.98,48.88,48.92,80018.0,44.8752,44.9211,44.8294,44.8661,80018.0
2020-06-22 11:00:00,48.93,48.94,48.81,48.84,56979.0,44.8752,44.8844,44.7652,44.7927,56979.0
2020-06-22 11:05:00,48.85,48.88,48.83,48.87,37256.0,44.8019,44.8294,44.7835,44.8202,37256.0
2020-06-22 11:10:00,48.87,48.95,48.86,48.93,91195.0,44.8202,44.8936,44.811,44.8752,91195.0
2020-06-22 11:15:00,48.93,48.97,48.89,48.89,61464.0,44.8752,44.9119,44.8385,44.8385,61464.0
2020-06-22 11:20:00,48.9,48.94,48.87,48.9,53431.0,44.8477,44.8844,44.8202,44.8477,53431.0
2020-06-22 11:25:00,48.89,48.91,48.8,48.82,54169.0,44.8385,44.8569,44.756,44.7743,54169.0
2020-06-22 11:30:00,48.83,48.87,48.75,48.87,55370.0,44.7835,44.8202,44.7101,44.8202,55370.0
2020-06-22 11:35:00,48.87,48.94,48.84,48.91,49462.0,44.8202,44.8844,44.7927,44.8569,49462.0
2020-06-22 11:40:00,48.91,48.95,48.9,48.91,42947.0,44.8569,44.8936,44.8477,44.8569,42947.0
2020-06-22 11:45:00,48.9,48.92,48.86,48.91,34515.0,44.8477,44.8661,44.811,44.8569,34515.0
2020-06-22 11:50:00,48.9,48.99,48.9,48.98,72932.0,44.8477,44.9303,44.8477,44.9211,72932.0
2020-06-22 11:55:00,48.98,49.0,48.93,48.94,51685.0,44.9211,44.9394,44.8752,44.8844,51685.0
2020-06-22 12:00:00,48.94,49.0,48.92,49.0,56287.0,44.8844,44.9394,44.8661,44.9394,56287.0
2020-06-22 12:05:00,48.99,49.0,48.87,48.88,57248.0,44.9303,44.9394,44.8202,44.8294,57248.0
2020-06-22 12:10:00,48.89,48.97,48.89,48.96,33044.0,44.8385,44.9119,44.8385,44.9027,33044.0
2020-06-22 12:15:00,48.96,48.98,48.93,48.94,34005.0,44.9027,44.9211,44.8752,44.8844,34005.0
2020-06-22 12:20:00,48.94,48.98,48.9,48.95,30394.0,44.8844,44.9211,44.8477,44.8936,30394.0
2020-06-22 12:25:00,48.95,48.95,48.89,48.94,36570.0,44.8936,44.8936,44.8385,44.8844,36570.0
2020-06-22 12:30:00,48.95,48.99,48.92,48.98,29940.0,44.8936,44.9303,44.8661,44.9211,29940.0
2020-06-22 12:35:00,48.97,49.01,48.93,48.97,28573.0,44.9119,44.9486,44.8752,44.9119,28573.0
2020-06-22 12:40:00,48.97,49.02,48.94,49.01,44927.0,44.9119,44.9578,44.8844,44.9486,44927.0
2020-06-22 12:45:00,49.02,49.07,48.98,49.03,45022.0,44.9578,45.0036,44.9211,44.9669,45022.0
2020-06-22 12:50:00,49.04,49.05,49.0,49.04,27402.0,44.9761,44.9853,44.9394,44.9761,27402.0
2020-06-22 12:55:00,49.04,49.08,49.01,49.04,46525.0,44.9761,45.0128,44.9486,44.9761,46525.0
2020-06-22 13:00:00,49.03,49.07,49.0,49.02,40149.0,44.9669,45.0036,44.9394,44.9578,40149.0
2020-06-22 13:05:00,49.02,49.05,49.0,49.03,28153.0,44.9578,44.9853,44.9394,44.9669,28153.0
2020-06-22 13:10:00,49.03,49.03,48.96,48.97,39955.0,44.9669,44.9669,44.9027,44.9119,39955.0
2020-06-22 13:15:00,48.98,49.01,48.94,49.01,29493.0,44.9211,44.9486,44.8844,44.9486,29493.0
2020-06-22 13:20:00,49.02,49.02,48.96,48.99,53715.0,44.9578,44.9578,44.9027,44.9303,53715.0
2020-06-22 13:25:00,49.0,49.0,48.96,48.98,46094.0,44.9394,44.9394,44.9027,44.9211,46094.0
2020-06-22 13:30:00,48.98,49.0,48.94,48.96,72175.0,44.9211,44.9394,44.8844,44.9027,72175.0
2020-06-22 13:35:00,48.97,49.0,48.95,48.99,32017.0,44.9119,44.9394,44.8936,44.9303,32017.0
2020-06-22 13:40:00,48.99,49.0,48.97,48.99,55035.0,44.9303,44.9394,44.9119,44.9303,55035.0
2020-06-22 13:45:00,49.0,49.03,48.96,49.01,41123.0,44.9394,44.9669,44.9027,44.9486,41123.0
2020-06-22 13:50:00,49.01,49.05,48.99,49.05,34349.0,44.9486,44.9853,44.9303,44.9853,34349.0
2020-06-22 13:55:00,49.05,49.06,49.03,49.05,17122.0,44.9853,44.9945,44.9669,44.9853,17122.0
2020-06-22 14:00:00,49.05,49.06,48.98,49.04,76034.0,44.9853,44.9945,44.9211,44.9761,76034.0
2020-06-22 14:05:00,49.04,49.12,49.04,49.11,33017.0,44.9761,45.0495,44.9761,45.0403,33017.0
2020-06-22 14:10:00,49.12,49.13,49.08,49.08,40501.0,45.0495,45.0587,45.0128,45.0128,40501.0
2020-06-22 14:15:00,49.08,49.11,49.06,49.07,40390.0,45.0128,45.0403,44.9945,45.0036,40390.0
2020-06-22 14:20:00,49.07,49.14,49.05,49.14,51203.0,45.0036,45.0678,44.9853,45.0678,51203.0
2020-06-22 14:25:00,49.14,49.17,49.13,49.16,34394.0,45.0678,45.0953,45.0587,45.0862,34394.0
2020-06-22 14:30:00,49.16,49.23,49.15,49.23,60140.0,45.0862,45.1504,45.077,45.1504,60140.0
2020-06-22 14:35:00,49.23,49.25,49.19,49.23,35133.0,45.1504,45.1687,45.1137,45.1504,35133.0
2020-06-22 14:40:00,49.23,49.24,49.19,49.2,27749.0,45.1504,45.1595,45.1137,45.1229,27749.0
2020-06-22 14:45:00,49.21,49.22,49.18,49.21,21579.0,45.132,45.1412,45.1045,45.132,21579.0
2020-06-22 14:50:00,49.22,49.23,49.19,49.2,29826.0,45.1412,45.1504,45.1137,45.1229,29826.0
2020-06-22 14:55:00,49.2,49.22,49.18,49.2,63668.0,45.1229,45.1412,45.1045,45.1229,63668.0
2020-06-22 15:00:00,49.2,49.26,49.18,49.24,53410.0,45.1229,45.1779,45.1045,45.1595,53410.0
2020-06-22 15:05:00,49.23,49.29,49.23,49.29,56678.0,45.1504,45.2054,45.1504,45.2054,56678.0
2020-06-22 15:10:00,49.29,49.29,49.22,49.22,55872.0,45.2054,45.2054,45.1412,45.1412,55872.0
2020-06-22 15:15:00,49.22,49.26,49.14,49.16,75770.0,45.1412,45.1779,45.0678,45.0862,75770.0
2020-06-22 15:20:00,49.15,49.18,49.1,49.11,88158.0,45.077,45.1045,45.0311,45.0403,88158.0
2020-06-22 15:25:00,49.11,49.14,49.08,49.09,60476.0,45.0403,45.0678,45.0128,45.022,60476.0
2020-06-22 15:30:00,49.09,49.11,49.04,49.08,113822.0,45.022,45.0403,44.9761,45.0128,113822.0
2020-06-22 15:35:00,49.08,49.16,49.04,49.15,150699.0,45.0128,45.0862,44.9761,45.077,150699.0
2020-06-22 15:40:00,49.15,49.28,49.12,49.28,236943.0,45.077,45.1962,45.0495,45.1962,236943.0
2020-06-22 15:45:00,49.28,49.28,49.21,49.23,147347.0,45.1962,45.1962,45.132,45.1504,147347.0
2020-06-22 15:50:00,49.22,49.32,49.19,49.22,409785.0,45.1412,45.2329,45.1137,45.1412,409785.0
2020-06-22 15:55:00,49.22,49.25,49.16,49.16,415610.0,45.1412,45.1687,45.0862,45.0862,415610.0
2020-06-23 09:30:00,49.56,49.64,49.26,49.29,360610.0,45.453,45.5264,45.1779,45.2054,360610.0
2020-06-23 09:35:00,49.3,49.51,49.26,49.4,112732.0,45.2146,45.4072,45.1779,45.3063,112732.0
2020-06-23 09:40:00,49.41,49.48,49.33,49.34,95494.0,45.3155,45.3797,45.2421,45.2513,95494.0
2020-06-23 09:45:00,49.33,49.42,49.27,49.3,106216.0,45.2421,45.3246,45.1871,45.2146,106216.0
2020-06-23 09:50:00,49.29,49.33,49.1,49.14,179501.0,45.2054,45.2421,45.0311,45.0678,179501.0
2020-06-23 09:55:00,49.13,49.26,49.1,49.18,153656.0,45.0587,45.1779,45.0311,45.1045,153656.0
2020-06-23 10:00:00,49.19,49.41,49.19,49.33,141080.0,45.1137,45.3155,45.1137,45.2421,141080.0
2020-06-23 10:05:00,49.35,49.38,49.2,49.21,86921.0,45.2604,45.2879,45.1229,45.132,86921.0
2020-06-23 10:10:00,49.22,49.31,49.21,49.23,88762.0,45.1412,45.2237,45.132,45.1504,88762.0
2020-06-23 10:15:00,49.23,49.27,49.19,49.2,146702.0,45.1504,45.1871,45.1137,45.1229,146702.0
2020-06-23 10:20:00,49.2,49.26,49.14,49.2,186847.0,45.1229,45.1779,45.0678,45.1229,186847.0
2020-06-23 10:25:00,49.2,49.31,49.19,49.27,105850.0,45.1229,45.2237,45.1137,45.1871,105850.0
2020-06-23 10:30:00,49.27,49.31,49.21,49.3,165025.0,45.1871,45.2237,45.132,45.2146,165025.0
2020-06-23 10:35:00,49.3,49.42,49.28,49.41,96203.0,45.2146,45.3246,45.1962,45.3155,96203.0
2020-06-23 10:40:00,49.4,49.56,49.4,49.55,91815.0,45.3063,45.453,45.3063,45.4439,91815.0
2020-06-23 10:45:00,49.55,49.6,49.49,49.57,78729.0,45.4439,45.4897,45.3888,45.4622,78729.0
2020-06-23 10:50:00,49.58,49.66,49.54,49.64,61014.0,45.4714,45.5447,45.4347,45.5264,61014.0
2020-06-23 10:55:00,49.63,49.78,49.62,49.76,89578.0,45.5172,45.6548,45.5081,45.6364,89578.0
2020-06-23 11:00:00,49.75,49.98,49.75,49.95,176550.0,45.6273,45.8382,45.6273,45.8107,176550.0
2020-06-23 11:05:00,49.95,49.98,49.86,49.97,94307.0,45.8107,45.8382,45.7282,45.829,94307.0
2020-06-23 11:10:00,49.97,49.99,49.91,49.94,105379.0,45.829,45.8474,45.774,45.8015,105379.0
2020-06-23 11:15:00,49.94,49.96,49.91,49.95,92235.0,45.8015,45.8199,45.774,45.8107,92235.0
2020-06-23 11:20:00,49.94,49.99,49.93,49.97,141514.0,45.8015,45.8474,45.7924,45.829,141514.0
2020-06-23 11:25:00,49.97,50.0,49.94,49.99,59098.0,45.829,45.8566,45.8015,45.8474,59098.0
2020-06-23 11:30:00,49.99,50.07,49.96,50.03,146619.0,45.8474,45.9208,45.8199,45.8841,146619.0
2020-06-23 11:35:00,50.03,50.1,50.02,50.1,85400.0,45.8841,45.9483,45.8749,45.9483,85400.0
2020-06-23 11:40:00,50.1,50.11,50.05,50.09,77941.0,45.9483,45.9574,45.9024,45.9391,77941.0
2020-06-23 11:45:00,50.09,50.12,50.03,50.09,64218.0,45.9391,45.9666,45.8841,45.9391,64218.0
2020-06-23 11:50:00,50.09,50.1,50.02,50.04,62382.0,45.9391,45.9483,45.8749,45.8932,62382.0
2020-06-23 11:55:00,50.03,50.11,50.0,50.11,80741.0,45.8841,45.9574,45.8566,45.9574,80741.0
2020-06-23 12:00:00,50.11,50.14,50.05,50.05,83439.0,45.9574,45.985,45.9024,45.9024,83439.0
2020-06-23 12:05:00,50.05,50.09,50.01,50.04,75395.0,45.9024,45.9391,45.8657,45.8932,75395.0
2020-06-23 12:10:00,50.04,50.06,50.01,50.04,60478.0,45.8932,45.9116,45.8657,45.8932,60478.0
2020-06-23 12:15:00,50.05,50.08,50.02,50.03,73532.0,45.9024,45.9299,45.8749,45.8841,73532.0
2020-06-23 12:20:00,50.03,50.03,49.95,49.98,89491.0,45.8841,45.8841,45.8107,45.8382,89491.0
2020-06-23 12:25:00,49.98,50.0,49.89,49.89,83046.0,45.8382,45.8566,45.7557,45.7557,83046.0
2020-06-23 12:30:00,49.9,49.92,49.84,49.84,86050.0,45.7648,45.7832,45.7098,45.7098,86050.0
2020-06-23 12:35:00,49.84,49.95,49.83,49.92,56760.0,45.7098,45.8107,45.7006,45.7832,56760.0
2020-06-23 12:40:00,49.93,49.95,49.9,49.93,60123.0,45.7924,45.8107,45.7648,45.7924,60123.0
2020-06-23 12:45:00,49.94,49.95,49.89,49.94,42232.0,45.8015,45.8107,45.7557,45.8015,42232.0
2020-06-23 12:50:00,49.93,49.94,49.89,49.93,42082.0,45.7924,45.8015,45.7557,45.7924,42082.0
2020-06-23 12:55:00,49.93,49.95,49.91,49.92,48895.0,45.7924,45.8107,45.774,45.7832,48895.0
2020-06-23 13:00:00,49.92,49.94,49.9,49.93,47305.0,45.7832,45.8015,45.7648,45.7924,47305.0
2020-06-23 13:05:00,49.93,49.95,49.89,49.91,47335.0,45.7924,45.8107,45.7557,45.774,47335.0
2020-06-23 13:10:00,49.92,49.95,49.9,49.93,44264.0,45.7832,45.8107,45.7648,45.7924,44264.0
2020-06-23 13:15:00,49.92,49.95,49.91,49.95,39975.0,45.7832,45.8107,45.774,45.8107,39975.0
2020-06-23 13:20:00,49.94,50.0,49.94,49.97,74039.0,45.8015,45.8566,45.8015,45.829,74039.0
2020-06-23 13:25:00,49.97,50.0,49.94,49.95,72868.0,45.829,45.8566,45.8015,45.8107,72868.0
2020-06-23 13:30:00,49.95,50.0,49.95,49.98,70844.0,45.8107,45.8566,45.8107,45.8382,70844.0
2020-06-23 13:35:00,49.98,50.06,49.97,50.04,59848.0,45.8382,45.9116,45.829,45.8932,59848.0
2020-06-23 13:40:00,50.05,50.06,50.01,50.05,62103.0,45.9024,45.9116,45.8657,45.9024,62103.0
2020-06-23 13:45:00,50.05,50.07,50.03,50.05,54112.0,45.9024,45.9208,45.8841,45.9024,54112.0
2020-06-23 13:50:00,50.05,50.11,50.01,50.07,102457.0,45.9024,45.9574,45.8657,45.9208,102457.0
2020-06-23 13:55:00,50.06,50.11,50.05,50.1,55996.0,45.9116,45.9574,45.9024,45.9483,55996.0
2020-06-23 14:00:00,50.1,50.11,50.01,50.06,66498.0,45.9483,45.9574,45.8657,45.9116,66498.0
2020-06-23 14:05:00,50.07,50.13,50.04,50.11,81349.0,45.9208,45.9758,45.8932,45.9574,81349.0
2020-06-23 14:10:00,50.11,50.14,50.08,50.12,45147.0,45.9574,45.985,45.9299,45.9666,45147.0
2020-06-23 14:15:00,50.12,50.22,50.11,50.19,87854.0,45.9666,46.0583,45.9574,46.0308,87854.0
2020-06-23 14:20:00,50.19,50.24,50.19,50.21,44755.0,46.0308,46.0767,46.0308,46.0492,44755.0
2020-06-23 14:25:00,50.21,50.26,50.18,50.22,135394.0,46.0492,46.095,46.0216,46.0583,135394.0
2020-06-23 14:30:00,50.23,50.28,50.2,50.24,68632.0,46.0675,46.1134,46.04,46.0767,68632.0
2020-06-23 14:35:00,50.25,50.3,50.21,50.27,88497.0,46.0858,46.1317,46.0492,46.1042,88497.0
2020-06-23 14:40:00,50.27,50.32,50.24,50.28,138316.0,46.1042,46.15,46.0767,46.1134,138316.0
2020-06-23 14:45:00,50.28,50.28,50.2,50.22,84073.0,46.1134,46.1134,46.04,46.0583,84073.0
2020-06-23 14:50:00,50.22,50.23,50.19,50.22,65622.0,46.0583,46.0675,46.0308,46.0583,65622.0
2020-06-23 14:55:00,50.22,50.23,50.12,50.16,92383.0,46.0583,46.0675,45.9666,46.0033,92383.0
2020-06-23 15:00:00,50.16,50.2,50.1,50.13,87599.0,46.0033,46.04,45.9483,45.9758,87599.0
2020-06-23 15:05:00,50.13,50.17,50.1,50.13,80509.0,45.9758,46.0125,45.9483,45.9758,80509.0
2020-06-23 15:10:00,50.13,50.18,50.09,50.18,89974.0,45.9758,46.0216,45.9391,46.0216,89974.0
2020-06-23 15:15:00,50.19,50.25,50.16,50.19,120791.0,46.0308,46.0858,46.0033,46.0308,120791.0
2020-06-23 15:20:00,50.2,50.23,50.14,50.18,130529.0,46.04,46.0675,45.985,46.0216,130529.0
2020-06-23 15:25:00,50.18,50.19,50.08,50.08,107128.0,46.0216,46.0308,45.9299,45.9299,107128.0
2020-06-23 15:30:00,50.09,50.1,50.0,50.03,163453.0,45.9391,45.9483,45.8566,45.8841,163453.0
2020-06-23 15:35:00,50.02,50.05,49.99,50.02,142822.0,45.8749,45.9024,45.8474,45.8749,142822.0
2020-06-23 15:40:00,50.02,50.03,49.91,49.98,196915.0,45.8749,45.8841,45.774,45.8382,196915.0
2020-06-23 15:45:00,49.98,50.02,49.94,49.97,139168.0,45.8382,45.8749,45.8015,45.829,139168.0
2020-06-23 15:50:00,49.97,50.03,49.83,49.88,523389.0,45.829,45.8841,45.7006,45.7465,523389.0
2020-06-23 15:55:00,49.87,49.94,49.8,49.8,645793.0,45.7373,45.8015,45.6731,45.6731,645793.0
2020-06-24 09:30:00,49.84,50.32,49.63,50.29,251829.0,45.7098,46.15,45.5172,46.1225,251829.0
2020-06-24 09:35:00,50.29,50.45,50.24,50.41,193454.0,46.1225,46.2693,46.0767,46.2326,193454.0
2020-06-24 09:40:00,50.41,50.45,50.22,50.23,248502.0,46.2326,46.2693,46.0583,46.0675,248502.0
2020-06-24 09:45:00,50.22,50.31,50.12,50.15,213794.0,46.0583,46.1409,45.9666,45.9941,213794.0
2020-06-24 09:50:00,50.14,50.18,49.74,49.76,156967.0,45.985,46.0216,45.6181,45.6364,156967.0
2020-06-24 09:55:00,49.76,49.81,49.55,49.58,123065.0,45.6364,45.6823,45.4439,45.4714,123065.0
2020-06-24 10:00:00,49.58,49.6,49.43,49.43,151806.0,45.4714,45.4897,45.3338,45.3338,151806.0
2020-06-24 10:05:00,49.43,49.56,49.43,49.51,89838.0,45.3338,45.453,45.3338,45.4072,89838.0
2020-06-24 10:10:00,49.5,49.6,49.46,49.58,96704.0,45.398,45.4897,45.3613,45.4714,96704.0
2020-06-24 10:15:00,49.58,49.61,49.46,49.57,57193.0,45.4714,45.4989,45.3613,45.4622,57193.0
2020-06-24 10:20:00,49.56,49.64,49.52,49.64,53609.0,45.453,45.5264,45.4163,45.5264,53609.0
2020-06-24 10:25:00,49.64,49.68,49.57,49.63,102123.0,45.5264,45.5631,45.4622,45.5172,102123.0
2020-06-24 10:30:00,49.63,49.66,49.5,49.53,70490.0,45.5172,45.5447,45.398,45.4255,70490.0
2020-06-24 10:35:00,49.54,49.63,49.47,49.51,77406.0,45.4347,45.5172,45.3705,45.4072,77406.0
2020-06-24 10:40:00,49.52,49.59,49.49,49.59,45724.0,45.4163,45.4805,45.3888,45.4805,45724.0
2020-06-24 10:45:00,49.59,49.61,49.52,49.54,51180.0,45.4805,45.4989,45.4163,45.4347,51180.0
2020-06-24 10:50:00,49.54,49.63,49.43,49.45,108717.0,45.4347,45.5172,45.3338,45.3521,108717.0
2020-06-24 10:55:00,49.45,49.57,49.45,49.54,45286.0,45.3521,45.4622,45.3521,45.4347,45286.0
2020-06-24 11:00:00,49.53,49.54,49.44,49.47,59463.0,45.4255,45.4347,45.343,45.3705,59463.0
2020-06-24 11:05:00,49.47,49.52,49.34,49.34,75572.0,45.3705,45.4163,45.2513,45.2513,75572.0
2020-06-24 11:10:00,49.34,49.35,49.18,49.19,95495.0,45.2513,45.2604,45.1045,45.1137,95495.0
2020-06-24 11:15:00,49.18,49.22,49.07,49.08,85535.0,45.1045,45.1412,45.0036,45.0128,85535.0
2020-06-24 11:20:00,49.08,49.18,49.08,49.09,60960.0,45.0128,45.1045,45.0128,45.022,60960.0
2020-06-24 11:25:00,49.09,49.2,49.09,49.17,93324.0,45.022,45.1229,45.022,45.0953,93324.0
2020-06-24 11:30:00,49.17,49.18,48.94,49.0,113070.0,45.0953,45.1045,44.8844,44.9394,113070.0
2020-06-24 11:35:00,49.0,49.08,48.83,48.86,61101.0,44.9394,45.0128,44.7835,44.811,61101.0
2020-06-24 11:40:00,48.86,48.92,48.64,48.66,145870.0,44.811,44.8661,44.6093,44.6276,145870.0
2020-06-24 11:45:00,48.66,48.81,48.65,48.73,103211.0,44.6276,44.7652,44.6184,44.6918,103211.0
2020-06-24 11:50:00,48.74,48.81,48.71,48.76,85839.0,44.701,44.7652,44.6735,44.7193,85839.0
2020-06-24 11:55:00,48.76,48.87,48.74,48.87,57192.0,44.7193,44.8202,44.701,44.8202,57192.0
2020-06-24 12:00:00,48.87,48.94,48.78,48.92,66222.0,44.8202,44.8844,44.7377,44.8661,66222.0
2020-06-24 12:05:00,48.93,48.93,48.81,48.83,96950.0,44.8752,44.8752,44.7652,44.7835,96950.0
2020-06-24 12:10:00,48.84,48.86,48.8,48.81,55893.0,44.7927,44.811,44.756,44.7652,55893.0
2020-06-24 12:15:00,48.8,48.98,48.8,48.98,47874.0,44.756,44.9211,44.756,44.9211,47874.0
2020-06-24 12:20:00,48.97,48.97,48.91,48.93,47651.0,44.9119,44.9119,44.8569,44.8752,47651.0
2020-06-24 12:25:00,48.93,48.97,48.87,48.96,58177.0,44.8752,44.9119,44.8202,44.9027,58177.0
2020-06-24 12:30:00,48.96,48.98,48.91,48.92,69065.0,44.9027,44.9211,44.8569,44.8661,69065.0
2020-06-24 12:35:00,48.92,48.98,48.91,48.95,41546.0,44.8661,44.9211,44.8569,44.8936,41546.0
2020-06-24 12:40:00,48.95,49.08,48.93,49.06,59242.0,44.8936,45.0128,44.8752,44.9945,59242.0
2020-06-24 12:45:00,49.06,49.12,49.03,49.03,61241.0,44.9945,45.0495,44.9669,44.9669,61241.0
2020-06-24 12:50:00,49.03,49.1,49.01,49.08,33707.0,44.9669,45.0311,44.9486,45.0128,33707.0
2020-06-24 12:55:00,49.08,49.16,49.07,49.15,43971.0,45.0128,45.0862,45.0036,45.077,43971.0
2020-06-24 13:00:00,49.14,49.22,49.13,49.19,50222.0,45.0678,45.1412,45.0587,45.1137,50222.0
2020-06-24 13:05:00,49.2,49.25,49.14,49.17,52722.0,45.1229,45.1687,45.0678,45.0953,52722.0
2020-06-24 13:10:00,49.18,49.2,49.09,49.09,46065.0,45.1045,45.1229,45.022,45.022,46065.0
2020-06-24 13:15:00,49.1,49.2,49.1,49.16,55809.0,45.0311,45.1229,45.0311,45.0862,55809.0
2020-06-24 13:20:00,49.15,49.15,49.03,49.04,63912.0,45.077,45.077,44.9669,44.9761,63912.0
2020-06-24 13:25:00,49.04,49.07,48.95,49.0,36852.0,44.9761,45.0036,44.8936,44.9394,36852.0
2020-06-24 13:30:00,49.0,49.0,48.93,48.94,54639.0,44.9394,44.9394,44.8752,44.8844,54639.0
2020-06-24 13:35:00,48.94,49.03,48.92,49.0,52081.0,44.8844,44.9669,44.8661,44.9394,52081.0
2020-06-24 13:40:00,49.0,49.04,48.97,49.0,61372.0,44.9394,44.9761,44.9119,44.9394,61372.0
2020-06-24 13:45:00,49.0,49.0,48.92,49.0,45669.0,44.9394,44.9394,44.8661,44.9394,45669.0
2020-06-24 13:50:00,48.99,49.04,48.96,49.03,54305.0,44.9303,44.9761,44.9027,44.9669,54305.0
2020-06-24 13:55:00,49.02,49.03,48.98,49.02,40467.0,44.9578,44.9669,44.9211,44.9578,40467.0
2020-06-24 14:00:00,49.02,49.06,48.82,48.88,120581.0,44.9578,44.9945,44.7743,44.8294,120581.0
2020-06-24 14:05:00,48.88,48.95,48.88,48.94,82589.0,44.8294,44.8936,44.8294,44.8844,82589.0
2020-06-24 14:10:00,48.93,48.94,48.85,48.88,50678.0,44.8752,44.8844,44.8019,44.8294,50678.0
2020-06-24 14:15:00,48.88,48.95,48.87,48.93,54508.0,44.8294,44.8936,44.8202,44.8752,54508.0
2020-06-24 14:20:00,48.94,49.0,48.93,48.96,81017.0,44.8844,44.9394,44.8752,44.9027,81017.0
2020-06-24 14:25:00,48.96,49.06,48.94,49.05,59497.0,44.9027,44.9945,44.8844,44.9853,59497.0
2020-06-24 14:30:00,49.05,49.1,49.0,49.09,61667.0,44.9853,45.0311,44.9394,45.022,61667.0
2020-06-24 14:35:00,49.08,49.08,48.95,48.99,69730.0,45.0128,45.0128,44.8936,44.9303,69730.0
2020-06-24 14:40:00,48.98,49.01,48.87,48.87,57702.0,44.9211,44.9486,44.8202,44.8202,57702.0
2020-06-24 14:45:00,48.88,48.97,48.88,48.93,42423.0,44.8294,44.9119,44.8294,44.8752,42423.0
2020-06-24 14:50:00,48.93,48.93,48.82,48.88,51618.0,44.8752,44.8752,44.7743,44.8294,51618.0
2020-06-24 14:55:00,48.89,48.93,48.82,48.86,56821.0,44.8385,44.8752,44.7743,44.811,56821.0
2020-06-24 15:00:00,48.86,48.97,48.86,48.96,63929.0,44.811,44.9119,44.811,44.9027,63929.0
2020-06-24 15:05:00,48.96,48.96,48.89,48.91,51864.0,44.9027,44.9027,44.8385,44.8569,51864.0
2020-06-24 15:10:00,48.91,49.06,48.89,49.06,65360.0,44.8569,44.9945,44.8385,44.9945,65360.0
2020-06-24 15:15:00,49.05,49.2,49.0,49.18,106846.0,44.9853,45.1229,44.9394,45.1045,106846.0
2020-06-24 15:20:00,49.19,49.2,49.06,49.07,79799.0,45.1137,45.1229,44.9945,45.0036,79799.0
2020-06-24 15:25:00,49.07,49.1,49.02,49.05,59072.0,45.0036,45.0311,44.9578,44.9853,59072.0
2020-06-24 15:30:00,49.05,49.11,48.99,49.02,99149.0,44.9853,45.0403,44.9303,44.9578,99149.0
2020-06-24 15:35:00,49.02,49.04,48.94,48.96,106026.0,44.9578,44.9761,44.8844,44.9027,106026.0
2020-06-24 15:40:00,48.97,49.05,48.96,49.0,213099.0,44.9119,44.9853,44.9027,44.9394,213099.0
2020-06-24 15:45:00,49.0,49.04,48.88,48.88,427245.0,44.9394,44.9761,44.8294,44.8294,427245.0
2020-06-24 15:50:00,48.88,48.89,48.76,48.78,357327.0,44.8294,44.8385,44.7193,44.7377,357327.0
2020-06-24 15:55:00,48.78,48.86,48.76,48.78,456710.0,44.7377,44.811,44.7193,44.7377,456710.0
2020-06-25 09:30:00,48.72,49.07,48.41,49.01,347829.0,44.6826,45.0036,44.3983,44.9486,347829.0
2020-06-25 09:35:00,49.0,49.0,48.62,48.88,164754.0,44.9394,44.9394,44.5909,44.8294,164754.0
2020-06-25 09:40:00,48.88,48.88,48.68,48.76,158080.0,44.8294,44.8294,44.6459,44.7193,158080.0
2020-06-25 09:45:00,48.76,48.81,48.67,48.68,136687.0,44.7193,44.7652,44.6368,44.6459,136687.0
2020-06-25 09:50:00,48.67,48.84,48.64,48.81,132743.0,44.6368,44.7927,44.6093,44.7652,132743.0
2020-06-25 09:55:00,48.82,49.01,48.67,48.87,156261.0,44.7743,44.9486,44.6368,44.8202,156261.0
2020-06-25 10:00:00,48.86,49.03,48.79,48.92,184978.0,44.811,44.9669,44.7468,44.8661,184978.0
2020-06-25 10:05:00,48.93,48.99,48.78,48.78,246632.0,44.8752,44.9303,44.7377,44.7377,246632.0
2020-06-25 10:10:00,48.78,48.96,48.77,48.96,97449.0,44.7377,44.9027,44.7285,44.9027,97449.0
2020-06-25 10:15:00,48.95,48.99,48.86,48.94,82284.0,44.8936,44.9303,44.811,44.8844,82284.0
2020-06-25 10:20:00,48.94,49.03,48.89,48.91,128590.0,44.8844,44.9669,44.8385,44.8569,128590.0
2020-06-25 10:25:00,48.9,48.93,48.85,48.86,94009.0,44.8477,44.8752,44.8019,44.811,94009.0
2020-06-25 10:30:00,48.86,48.88,48.73,48.75,142450.0,44.811,44.8294,44.6918,44.7101,142450.0
2020-06-25 10:35:00,48.75,48.92,48.74,48.92,84922.0,44.7101,44.8661,44.701,44.8661,84922.0
2020-06-25 10:40:00,48.93,48.97,48.86,48.96,56890.0,44.8752,44.9119,44.811,44.9027,56890.0
2020-06-25 10:45:00,48.95,49.06,48.89,48.95,89640.0,44.8936,44.9945,44.8385,44.8936,89640.0
2020-06-25 10:50:00,48.94,49.03,48.88,48.9,101717.0,44.8844,44.9669,44.8294,44.8477,101717.0
2020-06-25 10:55:00,48.91,48.96,48.82,48.9,71678.0,44.8569,44.9027,44.7743,44.8477,71678.0
2020-06-25 11:00:00,48.9,48.92,48.77,48.9,58220.0,44.8477,44.8661,44.7285,44.8477,58220.0
2020-06-25 11:05:00,48.9,48.9,48.78,48.84,110969.0,44.8477,44.8477,44.7377,44.7927,110969.0
2020-06-25 11:10:00,48.85,49.05,48.84,49.04,128642.0,44.8019,44.9853,44.7927,44.9761,128642.0
2020-06-25 11:15:00,49.03,49.21,49.01,49.2,66671.0,44.9669,45.132,44.9486,45.1229,66671.0
2020-06-25 11:20:00,49.21,49.21,49.15,49.2,49805.0,45.132,45.132,45.077,45.1229,49805.0
2020-06-25 11:25:00,49.21,49.22,49.07,49.08,111702.0,45.132,45.1412,45.0036,45.0128,111702.0
2020-06-25 11:30:00,49.07,49.14,49.0,49.04,79067.0,45.0036,45.0678,44.9394,44.9761,79067.0
2020-06-25 11:35:00,49.05,49.17,49.0,49.13,71284.0,44.9853,45.0953,44.9394,45.0587,71284.0
2020-06-25 11:40:00,49.13,49.17,49.05,49.15,44435.0,45.0587,45.0953,44.9853,45.077,44435.0
2020-06-25 11:45:00,49.14,49.19,49.12,49.15,62881.0,45.0678,45.1137,45.0495,45.077,62881.0
2020-06-25 11:50:00,49.15,49.29,49.15,49.29,65647.0,45.077,45.2054,45.077,45.2054,65647.0
2020-06-25 11:55:00,49.28,49.36,49.27,49.34,84482.0,45.1962,45.2696,45.1871,45.2513,84482.0
2020-06-25 12:00:00,49.34,49.43,49.33,49.37,60369.0,45.2513,45.3338,45.2421,45.2788,60369.0
2020-06-25 12:05:00,49.38,49.44,49.35,49.4,52547.0,45.2879,45.343,45.2604,45.3063,52547.0
2020-06-25 12:10:00,49.4,49.43,49.35,49.37,42833.0,45.3063,45.3338,45.2604,45.2788,42833.0
2020-06-25 12:15:00,49.38,49.45,49.38,49.45,44875.0,45.2879,45.3521,45.2879,45.3521,44875.0
2020-06-25 12:20:00,49.45,49.46,49.39,49.4,62052.0,45.3521,45.3613,45.2971,45.3063,62052.0
2020-06-25 12:25:00,49.4,49.4,49.31,49.34,52387.0,45.3063,45.3063,45.2237,45.2513,52387.0
2020-06-25 12:30:00,49.35,49.41,49.33,49.38,59575.0,45.2604,45.3155,45.2421,45.2879,59575.0
2020-06-25 12:35:00,49.39,49.41,49.35,49.38,52857.0,45.2971,45.3155,45.2604,45.2879,52857.0
2020-06-25 12:40:00,49.38,49.54,49.37,49.5,92357.0,45.2879,45.4347,45.2788,45.398,92357.0
2020-06-25 12:45:00,49.51,49.52,49.4,49.41,49820.0,45.4072,45.4163,45.3063,45.3155,49820.0
2020-06-25 12:50:00,49.41,49.48,49.39,49.45,38504.0,45.3155,45.3797,45.2971,45.3521,38504.0
2020-06-25 12:55:00,49.45,49.46,49.38,49.4,56609.0,45.3521,45.3613,45.2879,45.3063,56609.0
2020-06-25 13:00:00,49.39,49.4,49.29,49.37,48192.0,45.2971,45.3063,45.2054,45.2788,48192.0
2020-06-25 13:05:00,49.37,49.4,49.34,49.37,32619.0,45.2788,45.3063,45.2513,45.2788,32619.0
2020-06-25 13:10:00,49.38,49.39,49.33,49.38,41142.0,45.2879,45.2971,45.2421,45.2879,41142.0
2020-06-25 13:15:00,49.38,49.44,49.36,49.43,41650.0,45.2879,45.343,45.2696,45.3338,41650.0
2020-06-25 13:20:00,49.43,49.44,49.38,49.4,45107.0,45.3338,45.343,45.2879,45.3063,45107.0
2020-06-25 13:25:00,49.4,49.43,49.37,49.41,56733.0,45.3063,45.3338,45.2788,45.3155,56733.0
2020-06-25 13:30:00,49.4,49.42,49.31,49.32,55586.0,45.3063,45.3246,45.2237,45.2329,55586.0
2020-06-25 13:35:00,49.33,49.41,49.31,49.38,53254.0,45.2421,45.3155,45.2237,45.2879,53254.0
2020-06-25 13:40:00,49.38,49.4,49.34,49.36,63883.0,45.2879,45.3063,45.2513,45.2696,63883.0
2020-06-25 13:45:00,49.35,49.4,49.34,49.4,36995.0,45.2604,45.3063,45.2513,45.3063,36995.0
2020-06-25 13:50:00,49.4,49.44,49.39,49.44,45057.0,45.3063,45.343,45.2971,45.343,45057.0
2020-06-25 13:55:00,49.43,49.44,49.37,49.41,42143.0,45.3338,45.343,45.2788,45.3155,42143.0
2020-06-25 14:00:00,49.41,49.43,49.38,49.41,47363.0,45.3155,45.3338,45.2879,45.3155,47363.0
2020-06-25 14:05:00,49.41,49.44,49.41,49.42,31571.0,45.3155,45.343,45.3155,45.3246,31571.0
2020-06-25 14:10:00,49.41,49.45,49.39,49.44,61491.0,45.3155,45.3521,45.2971,45.343,61491.0
2020-06-25 14:15:00,49.45,49.49,49.43,49.48,45563.0,45.3521,45.3888,45.3338,45.3797,45563.0
2020-06-25 14:20:00,49.47,49.47,49.34,49.37,57520.0,45.3705,45.3705,45.2513,45.2788,57520.0
2020-06-25 14:25:00,49.37,49.39,49.34,49.39,42483.0,45.2788,45.2971,45.2513,45.2971,42483.0
2020-06-25 14:30:00,49.38,49.38,49.21,49.22,77175.0,45.2879,45.2879,45.132,45.1412,77175.0
2020-06-25 14:35:00,49.22,49.24,49.19,49.2,50885.0,45.1412,45.1595,45.1137,45.1229,50885.0
2020-06-25 14:40:00,49.2,49.24,49.17,49.18,66570.0,45.1229,45.1595,45.0953,45.1045,66570.0
2020-06-25 14:45:00,49.17,49.19,49.14,49.18,65348.0,45.0953,45.1137,45.0678,45.1045,65348.0
2020-06-25 14:50:00,49.18,49.23,49.17,49.18,66668.0,45.1045,45.1504,45.0953,45.1045,66668.0
2020-06-25 14:55:00,49.18,49.19,49.14,49.14,66080.0,45.1045,45.1137,45.0678,45.0678,66080.0
2020-06-25 15:00:00,49.14,49.24,49.11,49.22,61984.0,45.0678,45.1595,45.0403,45.1412,61984.0
2020-06-25 15:05:00,49.22,49.35,49.21,49.27,114770.0,45.1412,45.2604,45.132,45.1871,114770.0
2020-06-25 15:10:00,49.26,49.3,49.23,49.26,61264.0,45.1779,45.2146,45.1504,45.1779,61264.0
2020-06-25 15:15:00,49.25,49.32,49.25,49.3,60077.0,45.1687,45.2329,45.1687,45.2146,60077.0
2020-06-25 15:20:00,49.3,49.36,49.29,49.36,85057.0,45.2146,45.2696,45.2054,45.2696,85057.0
2020-06-25 15:25:00,49.35,49.41,49.33,49.34,108509.0,45.2604,45.3155,45.2421,45.2513,108509.0
2020-06-25 15:30:00,49.35,49.45,49.29,49.43,98895.0,45.2604,45.3521,45.2054,45.3338,98895.0
2020-06-25 15:35:00,49.43,49.44,49.35,49.36,69923.0,45.3338,45.343,45.2604,45.2696,69923.0
2020-06-25 15:40:00,49.36,49.44,49.35,49.43,59745.0,45.2696,45.343,45.2604,45.3338,59745.0
2020-06-25 15:45:00,49.42,49.45,49.39,49.4,71232.0,45.3246,45.3521,45.2971,45.3063,71232.0
2020-06-25 15:50:00,49.41,49.51,49.39,49.45,343767.0,45.3155,45.4072,45.2971,45.3521,343767.0
2020-06-25 15:55:00,49.44,49.49,49.37,49.41,442932.0,45.343,45.3888,45.2788,45.3155,442932.0
2020-06-26 09:30:00,50.89,51.1,50.74,50.77,609109.0,46.6728,46.8654,46.5352,46.5628,609109.0
2020-06-26 09:35:00,50.78,50.92,50.57,50.82,244950.0,46.5719,46.7003,46.3793,46.6086,244950.0
2020-06-26 09:40:00,50.8,50.81,50.45,50.54,208227.0,46.5903,46.5994,46.2693,46.3518,208227.0
2020-06-26 09:45:00,50.52,50.62,50.46,50.59,144419.0,46.3335,46.4252,46.2784,46.3977,144419.0
2020-06-26 09:50:00,50.58,50.59,50.44,50.54,190767.0,46.3885,46.3977,46.2601,46.3518,190767.0
2020-06-26 09:55:00,50.54,50.66,50.46,50.62,279940.0,46.3518,46.4619,46.2784,46.4252,279940.0
2020-06-26 10:00:00,50.63,50.74,50.52,50.7,210523.0,46.4344,46.5352,46.3335,46.4986,210523.0
2020-06-26 10:05:00,50.7,50.96,50.7,50.88,280593.0,46.4986,46.737,46.4986,46.6636,280593.0
2020-06-26 10:10:00,50.88,50.89,50.66,50.72,187342.0,46.6636,46.6728,46.4619,46.5169,187342.0
2020-06-26 10:15:00,50.72,50.76,50.49,50.56,118033.0,46.5169,46.5536,46.306,46.3702,118033.0
2020-06-26 10:20:00,50.57,50.65,50.49,50.63,125990.0,46.3793,46.4527,46.306,46.4344,125990.0
2020-06-26 10:25:00,50.63,50.66,50.51,50.63,106292.0,46.4344,46.4619,46.3243,46.4344,106292.0
2020-06-26 10:30:00,50.63,50.63,50.33,50.35,147627.0,46.4344,46.4344,46.1592,46.1776,147627.0
2020-06-26 10:35:00,50.35,50.48,50.31,50.41,79794.0,46.1776,46.2968,46.1409,46.2326,79794.0
2020-06-26 10:40:00,50.4,50.52,50.36,50.48,100889.0,46.2234,46.3335,46.1867,46.2968,100889.0
2020-06-26 10:45:00,50.48,50.48,50.34,50.34,101548.0,46.2968,46.2968,46.1684,46.1684,101548.0
2020-06-26 10:50:00,50.34,50.35,50.09,50.13,135779.0,46.1684,46.1776,45.9391,45.9758,135779.0
2020-06-26 10:55:00,50.12,50.29,50.07,50.26,107495.0,45.9666,46.1225,45.9208,46.095,107495.0
2020-06-26 11:00:00,50.28,50.49,50.26,50.47,193454.0,46.1134,46.306,46.095,46.2876,193454.0
2020-06-26 11:05:00,50.46,50.58,50.44,50.56,83398.0,46.2784,46.3885,46.2601,46.3702,83398.0
2020-06-26 11:10:00,50.57,50.79,50.52,50.73,132573.0,46.3793,46.5811,46.3335,46.5261,132573.0
2020-06-26 11:15:00,50.72,50.74,50.62,50.65,121108.0,46.5169,46.5352,46.4252,46.4527,121108.0
2020-06-26 11:20:00,50.65,50.78,50.63,50.78,100277.0,46.4527,46.5719,46.4344,46.5719,100277.0
2020-06-26 11:25:00,50.78,50.81,50.73,50.79,105816.0,46.5719,46.5994,46.5261,46.5811,105816.0
2020-06-26 11:30:00,50.78,50.82,50.71,50.82,98438.0,46.5719,46.6086,46.5077,46.6086,98438.0
2020-06-26 11:35:00,50.81,50.97,50.79,50.93,111841.0,46.5994,46.7462,46.5811,46.7095,111841.0
2020-06-26 11:40:00,50.92,50.96,50.86,50.94,106315.0,46.7003,46.737,46.6453,46.7187,106315.0
2020-06-26 11:45:00,50.95,51.12,50.89,51.11,169291.0,46.7278,46.8837,46.6728,46.8746,169291.0
2020-06-26 11:50:00,51.1,51.12,51.03,51.08,112713.0,46.8654,46.8837,46.8012,46.8471,112713.0
2020-06-26 11:55:00,51.08,51.2,51.07,51.14,105429.0,46.8471,46.9571,46.8379,46.9021,105429.0
2020-06-26 12:00:00,51.16,51.16,51.01,51.05,123188.0,46.9204,46.9204,46.7829,46.8195,123188.0
2020-06-26 12:05:00,51.05,51.08,50.99,51.03,84409.0,46.8195,46.8471,46.7645,46.8012,84409.0
2020-06-26 12:10:00,51.03,51.12,51.02,51.07,77995.0,46.8012,46.8837,46.792,46.8379,77995.0
2020-06-26 12:15:00,51.07,51.07,50.86,50.88,99621.0,46.8379,46.8379,46.6453,46.6636,99621.0
2020-06-26 12:20:00,50.88,50.91,50.8,50.89,119378.0,46.6636,46.6911,46.5903,46.6728,119378.0
2020-06-26 12:25:00,50.89,50.98,50.87,50.97,88584.0,46.6728,46.7553,46.6545,46.7462,88584.0
2020-06-26 12:30:00,50.97,50.99,50.91,50.98,72266.0,46.7462,46.7645,46.6911,46.7553,72266.0
2020-06-26 12:35:00,50.98,51.04,50.95,51.04,59375.0,46.7553,46.8104,46.7278,46.8104,59375.0
2020-06-26 12:40:00,51.04,51.04,50.98,51.04,71663.0,46.8104,46.8104,46.7553,46.8104,71663.0
2020-06-26 12:45:00,51.03,51.09,50.95,51.04,76251.0,46.8012,46.8562,46.7278,46.8104,76251.0
2020-06-26 12:50:00,51.05,51.23,51.04,51.23,91960.0,46.8195,46.9846,46.8104,46.9846,91960.0
2020-06-26 12:55:00,51.22,51.28,51.18,51.26,95918.0,46.9755,47.0305,46.9388,47.0121,95918.0
2020-06-26 13:00:00,51.26,51.27,51.14,51.16,100225.0,47.0121,47.0213,46.9021,46.9204,100225.0
2020-06-26 13:05:00,51.16,51.26,51.15,51.16,99469.0,46.9204,47.0121,46.9113,46.9204,99469.0
2020-06-26 13:10:00,51.16,51.17,51.12,51.14,70277.0,46.9204,46.9296,46.8837,46.9021,70277.0
2020-06-26 13:15:00,51.14,51.2,51.12,51.14,64867.0,46.9021,46.9571,46.8837,46.9021,64867.0
2020-06-26 13:20:00,51.14,51.17,51.06,51.1,113820.0,46.9021,46.9296,46.8287,46.8654,113820.0
2020-06-26 13:25:00,51.09,51.14,51.02,51.13,76914.0,46.8562,46.9021,46.792,46.8929,76914.0
2020-06-26 13:30:00,51.14,51.19,51.1,51.19,71558.0,46.9021,46.9479,46.8654,46.9479,71558.0
2020-06-26 13:35:00,51.19,51.24,51.1,51.23,86093.0,46.9479,46.9938,46.8654,46.9846,86093.0
2020-06-26 13:40:00,51.23,51.24,51.14,51.19,59709.0,46.9846,46.9938,46.9021,46.9479,59709.0
2020-06-26 13:45:00,51.19,51.2,51.13,51.17,59805.0,46.9479,46.9571,46.8929,46.9296,59805.0
2020-06-26 13:50:00,51.18,51.19,51.13,51.19,69135.0,46.9388,46.9479,46.8929,46.9479,69135.0
2020-06-26 13:55:00,51.19,51.2,51.07,51.1,69432.0,46.9479,46.9571,46.8379,46.8654,69432.0
2020-06-26 14:00:00,51.09,51.15,50.99,51.12,104515.0,46.8562,46.9113,46.7645,46.8837,104515.0
2020-06-26 14:05:00,51.12,51.18,51.11,51.17,54024.0,46.8837,46.9388,46.8746,46.9296,54024.0
2020-06-26 14:10:00,51.18,51.2,51.02,51.03,97901.0,46.9388,46.9571,46.792,46.8012,97901.0
2020-06-26 14:15:00,51.02,51.11,51.02,51.09,72218.0,46.792,46.8746,46.792,46.8562,72218.0
2020-06-26 14:20:00,51.08,51.12,51.05,51.09,59220.0,46.8471,46.8837,46.8195,46.8562,59220.0
2020-06-26 14:25:00,51.09,51.1,50.91,50.96,79229.0,46.8562,46.8654,46.6911,46.737,79229.0
2020-06-26 14:30:00,50.95,50.99,50.89,50.96,84078.0,46.7278,46.7645,46.6728,46.737,84078.0
2020-06-26 14:35:00,50.96,50.97,50.81,50.83,90667.0,46.737,46.7462,46.5994,46.6178,90667.0
2020-06-26 14:40:00,50.82,50.91,50.81,50.84,81672.0,46.6086,46.6911,46.5994,46.627,81672.0
2020-06-26 14:45:00,50.84,50.86,50.77,50.85,100625.0,46.627,46.6453,46.5628,46.6361,100625.0
2020-06-26 14:50:00,50.86,50.92,50.84,50.87,79841.0,46.6453,46.7003,46.627,46.6545,79841.0
2020-06-26 14:55:00,50.87,50.88,50.8,50.87,72950.0,46.6545,46.6636,46.5903,46.6545,72950.0
2020-06-26 15:00:00,50.87,50.92,50.86,50.9,122100.0,46.6545,46.7003,46.6453,46.682,122100.0
2020-06-26 15:05:00,50.91,50.92,50.78,50.8,104973.0,46.6911,46.7003,46.5719,46.5903,104973.0
2020-06-26 15:10:00,50.8,50.85,50.76,50.84,116568.0,46.5903,46.6361,46.5536,46.627,116568.0
2020-06-26 15:15:00,50.84,50.87,50.77,50.79,91426.0,46.627,46.6545,46.5628,46.5811,91426.0
2020-06-26 15:20:00,50.79,50.84,50.77,50.78,106010.0,46.5811,46.627,46.5628,46.5719,106010.0
2020-06-26 15:25:00,50.77,50.89,50.68,50.88,151641.0,46.5628,46.6728,46.4802,46.6636,151641.0
2020-06-26 15:30:00,50.87,50.89,50.8,50.87,164841.0,46.6545,46.6728,46.5903,46.6545,164841.0
2020-06-26 15:35:00,50.87,50.89,50.77,50.86,128622.0,46.6545,46.6728,46.5628,46.6453,128622.0
2020-06-26 15:40:00,50.85,51.09,50.8,51.09,181471.0,46.6361,46.8562,46.5903,46.8562,181471.0
2020-06-26 15:45:00,51.09,51.23,51.0,51.02,285327.0,46.8562,46.9846,46.7737,46.792,285327.0
2020-06-26 15:50:00,51.03,51.03,50.52,50.62,706275.0,46.8012,46.8012,46.3335,46.4252,706275.0
2020-06-26 15:55:00,50.64,50.99,50.64,50.89,937108.0,46.4435,46.7645,46.4435,46.6728,937108.0
2020-06-29 09:30:00,51.03,51.07,50.7,50.83,225706.0,46.8012,46.8379,46.4986,46.6178,225706.0
2020-06-29 09:35:00,50.82,50.85,50.42,50.46,162684.0,46.6086,46.6361,46.2418,46.2784,162684.0
2020-06-29 09:40:00,50.47,50.52,50.29,50.3,193680.0,46.2876,46.3335,46.1225,46.1317,193680.0
2020-06-29 09:45:00,50.3,50.41,50.12,50.19,126771.0,46.1317,46.2326,45.9666,46.0308,126771.0
2020-06-29 09:50:00,50.18,50.34,50.12,50.34,138121.0,46.0216,46.1684,45.9666,46.1684,138121.0
2020-06-29 09:55:00,50.33,50.62,50.3,50.61,136298.0,46.1592,46.4252,46.1317,46.416,136298.0
2020-06-29 10:00:00,50.62,50.71,50.41,50.42,142930.0,46.4252,46.5077,46.2326,46.2418,142930.0
2020-06-29 10:05:00,50.43,50.52,50.26,50.52,87387.0,46.2509,46.3335,46.095,46.3335,87387.0
2020-06-29 10:10:00,50.52,50.61,50.35,50.6,115060.0,46.3335,46.416,46.1776,46.4068,115060.0
2020-06-29 10:15:00,50.6,50.77,50.56,50.74,84067.0,46.4068,46.5628,46.3702,46.5352,84067.0
2020-06-29 10:20:00,50.75,50.83,50.72,50.78,79769.0,46.5444,46.6178,46.5169,46.5719,79769.0
2020-06-29 10:25:00,50.77,50.88,50.73,50.73,93118.0,46.5628,46.6636,46.5261,46.5261,93118.0
2020-06-29 10:30:00,50.74,50.82,50.7,50.71,85192.0,46.5352,46.6086,46.4986,46.5077,85192.0
2020-06-29 10:35:00,50.72,50.97,50.71,50.94,108811.0,46.5169,46.7462,46.5077,46.7187,108811.0
2020-06-29 10:40:00,50.95,50.99,50.86,50.89,109515.0,46.7278,46.7645,46.6453,46.6728,109515.0
2020-06-29 10:45:00,50.89,50.98,50.82,50.89,82688.0,46.6728,46.7553,46.6086,46.6728,82688.0
2020-06-29 10:50:00,50.88,50.95,50.78,50.8,66305.0,46.6636,46.7278,46.5719,46.5903,66305.0
2020-06-29 10:55:00,50.81,50.86,50.8,50.81,75585.0,46.5994,46.6453,46.5903,46.5994,75585.0
2020-06-29 11:00:00,50.82,50.86,50.81,50.84,74341.0,46.6086,46.6453,46.5994,46.627,74341.0
2020-06-29 11:05:00,50.83,50.83,50.67,50.74,74998.0,46.6178,46.6178,46.471,46.5352,74998.0
2020-06-29 11:10:00,50.74,50.85,50.72,50.85,43579.0,46.5352,46.6361,46.5169,46.6361,43579.0
2020-06-29 11:15:00,50.84,50.86,50.76,50.85,61025.0,46.627,46.6453,46.5536,46.6361,61025.0
2020-06-29 11:20:00,50.85,50.86,50.78,50.83,68132.0,46.6361,46.6453,46.5719,46.6178,68132.0
2020-06-29 11:25:00,50.82,50.9,50.82,50.85,65321.0,46.6086,46.682,46.6086,46.6361,65321.0
2020-06-29 11:30:00,50.85,50.87,50.77,50.79,63951.0,46.6361,46.6545,46.5628,46.5811,63951.0
2020-06-29 11:35:00,50.79,50.82,50.77,50.79,59857.0,46.5811,46.6086,46.5628,46.5811,59857.0
2020-06-29 11:40:00,50.8,50.83,50.78,50.8,54291.0,46.5903,46.6178,46.5719,46.5903,54291.0
2020-06-29 11:45:00,50.81,50.94,50.8,50.93,66007.0,46.5994,46.7187,46.5903,46.7095,66007.0
2020-06-29 11:50:00,50.92,50.96,50.84,50.96,43981.0,46.7003,46.737,46.627,46.737,43981.0
2020-06-29 11:55:00,50.96,50.98,50.88,50.96,67749.0,46.737,46.7553,46.6636,46.737,67749.0
2020-06-29 12:00:00,50.96,51.03,50.93,51.03,68595.0,46.737,46.8012,46.7095,46.8012,68595.0
2020-06-29 12:05:00,51.03,51.04,50.9,50.95,50103.0,46.8012,46.8104,46.682,46.7278,50103.0
2020-06-29 12:10:00,50.95,50.98,50.92,50.95,53535.0,46.7278,46.7553,46.7003,46.7278,53535.0
2020-06-29 12:15:00,50.95,51.02,50.95,51.01,71824.0,46.7278,46.792,46.7278,46.7829,71824.0
2020-06-29 12:20:00,51.01,51.05,50.98,51.01,60458.0,46.7829,46.8195,46.7553,46.7829,60458.0
2020-06-29 12:25:00,51.01,51.03,50.98,51.02,41043.0,46.7829,46.8012,46.7553,46.792,41043.0
2020-06-29 12:30:00,51.02,51.11,51.01,51.11,83942.0,46.792,46.8746,46.7829,46.8746,83942.0
2020-06-29 12:35:00,51.11,51.13,51.07,51.11,58992.0,46.8746,46.8929,46.8379,46.8746,58992.0
2020-06-29 12:40:00,51.12,51.12,51.08,51.09,62467.0,46.8837,46.8837,46.8471,46.8562,62467.0
2020-06-29 12:45:00,51.09,51.09,51.02,51.06,38680.0,46.8562,46.8562,46.792,46.8287,38680.0
2020-06-29 12:50:00,51.05,51.08,51.03,51.06,50358.0,46.8195,46.8471,46.8012,46.8287,50358.0
2020-06-29 12:55:00,51.06,51.11,51.06,51.11,46529.0,46.8287,46.8746,46.8287,46.8746,46529.0
2020-06-29 13:00:00,51.12,51.12,51.06,51.11,53780.0,46.8837,46.8837,46.8287,46.8746,53780.0
2020-06-29 13:05:00,51.11,51.12,51.08,51.1,40841.0,46.8746,46.8837,46.8471,46.8654,40841.0
2020-06-29 13:10:00,51.1,51.11,50.99,51.02,80721.0,46.8654,46.8746,46.7645,46.792,80721.0
2020-06-29 13:15:00,51.02,51.02,50.96,50.97,35839.0,46.792,46.792,46.737,46.7462,35839.0
2020-06-29 13:20:00,50.96,51.04,50.96,51.02,47451.0,46.737,46.8104,46.737,46.792,47451.0
2020-06-29 13:25:00,51.03,51.06,51.0,51.04,67274.0,46.8012,46.8287,46.7737,46.8104,67274.0
2020-06-29 13:30:00,51.05,51.08,51.0,51.01,53969.0,46.8195,46.8471,46.7737,46.7829,53969.0
2020-06-29 13:35:00,51.02,51.1,51.0,51.08,64588.0,46.792,46.8654,46.7737,46.8471,64588.0
2020-06-29 13:40:00,51.08,51.13,51.08,51.12,45543.0,46.8471,46.8929,46.8471,46.8837,45543.0
2020-06-29 13:45:00,51.12,51.21,51.12,51.21,43858.0,46.8837,46.9663,46.8837,46.9663,43858.0
2020-06-29 13:50:00,51.21,51.21,51.1,51.13,62670.0,46.9663,46.9663,46.8654,46.8929,62670.0
2020-06-29 13:55:00,51.14,51.15,51.1,51.11,40794.0,46.9021,46.9113,46.8654,46.8746,40794.0
2020-06-29 14:00:00,51.12,51.13,51.05,51.07,69699.0,46.8837,46.8929,46.8195,46.8379,69699.0
2020-06-29 14:05:00,51.07,51.07,51.0,51.05,77530.0,46.8379,46.8379,46.7737,46.8195,77530.0
2020-06-29 14:10:00,51.06,51.17,51.06,51.16,50194.0,46.8287,46.9296,46.8287,46.9204,50194.0
2020-06-29 14:15:00,51.16,51.23,51.16,51.18,54657.0,46.9204,46.9846,46.9204,46.9388,54657.0
2020-06-29 14:20:00,51.18,51.21,51.15,51.19,62404.0,46.9388,46.9663,46.9113,46.9479,62404.0
2020-06-29 14:25:00,51.19,51.21,51.17,51.2,56067.0,46.9479,46.9663,46.9296,46.9571,56067.0
2020-06-29 14:30:00,51.19,51.25,51.19,51.23,55675.0,46.9479,47.003,46.9479,46.9846,55675.0
2020-06-29 14:35:00,51.23,51.33,51.23,51.33,49407.0,46.9846,47.0763,46.9846,47.0763,49407.0
2020-06-29 14:40:00,51.33,51.34,51.23,51.24,74124.0,47.0763,47.0855,46.9846,46.9938,74124.0
2020-06-29 14:45:00,51.25,51.25,51.13,51.18,78316.0,47.003,47.003,46.8929,46.9388,78316.0
2020-06-29 14:50:00,51.18,51.18,51.12,51.17,67685.0,46.9388,46.9388,46.8837,46.9296,67685.0
2020-06-29 14:55:00,51.16,51.23,51.14,51.2,58455.0,46.9204,46.9846,46.9021,46.9571,58455.0
2020-06-29 15:00:00,51.2,51.23,51.04,51.06,126303.0,46.9571,46.9846,46.8104,46.8287,126303.0
2020-06-29 15:05:00,51.06,51.16,51.05,51.14,86820.0,46.8287,46.9204,46.8195,46.9021,86820.0
2020-06-29 15:10:00,51.14,51.15,50.98,51.01,102647.0,46.9021,46.9113,46.7553,46.7829,102647.0
2020-06-29 15:15:00,51.01,51.1,51.01,51.05,136394.0,46.7829,46.8654,46.7829,46.8195,136394.0
2020-06-29 15:20:00,51.05,51.12,51.04,51.05,126907.0,46.8195,46.8837,46.8104,46.8195,126907.0
2020-06-29 15:25:00,51.05,51.08,51.01,51.05,124848.0,46.8195,46.8471,46.7829,46.8195,124848.0
2020-06-29 15:30:00,51.05,51.16,51.03,51.15,148567.0,46.8195,46.9204,46.8012,46.9113,148567.0
2020-06-29 15:35:00,51.14,51.18,51.1,51.11,121012.0,46.9021,46.9388,46.8654,46.8746,121012.0
2020-06-29 15:40:00,51.11,51.15,51.06,51.14,224029.0,46.8746,46.9113,46.8287,46.9021,224029.0
2020-06-29 15:45:00,51.15,51.18,51.1,51.15,199925.0,46.9113,46.9388,46.8654,46.9113,199925.0
2020-06-29 15:50:00,51.15,51.22,51.1,51.22,329917.0,46.9113,46.9755,46.8654,46.9755,329917.0
2020-06-29 15:55:00,51.22,51.32,51.21,51.3,578977.0,46.9755,47.0672,46.9663,47.0488,578977.0
2020-06-30 09:30:00,51.42,51.76,51.32,51.72,306984.0,47.1589,47.4707,47.0672,47.434,306984.0
2020-06-30 09:35:00,51.72,51.73,51.53,51.59,116931.0,47.434,47.4432,47.2598,47.3148,116931.0
2020-06-30 09:40:00,51.59,51.89,51.56,51.84,189639.0,47.3148,47.5899,47.2873,47.5441,189639.0
2020-06-30 09:45:00,51.84,51.99,51.78,51.93,165755.0,47.5441,47.6817,47.4891,47.6266,165755.0
2020-06-30 09:50:00,51.94,51.97,51.8,51.91,232059.0,47.6358,47.6633,47.5074,47.6083,232059.0
2020-06-30 09:55:00,51.91,52.12,51.89,52.01,250951.0,47.6083,47.8009,47.5899,47.7,250951.0
2020-06-30 10:00:00,52.01,52.15,52.01,52.11,126470.0,47.7,47.8284,47.7,47.7917,126470.0
2020-06-30 10:05:00,52.11,52.44,52.09,52.42,204020.0,47.7917,48.0944,47.7734,48.076,204020.0
2020-06-30 10:10:00,52.41,52.41,52.07,52.15,181151.0,48.0668,48.0668,47.755,47.8284,181151.0
2020-06-30 10:15:00,52.14,52.21,51.99,52.03,136928.0,47.8192,47.8834,47.6817,47.7183,136928.0
2020-06-30 10:20:00,52.03,52.1,51.98,52.06,95538.0,47.7183,47.7825,47.6725,47.7459,95538.0
2020-06-30 10:25:00,52.07,52.14,51.97,52.04,139790.0,47.755,47.8192,47.6633,47.7275,139790.0
2020-06-30 10:30:00,52.03,52.13,52.02,52.06,81144.0,47.7183,47.81,47.7092,47.7459,81144.0
2020-06-30 10:35:00,52.06,52.21,52.05,52.21,73291.0,47.7459,47.8834,47.7367,47.8834,73291.0
2020-06-30 10:40:00,52.21,52.33,52.2,52.27,125823.0,47.8834,47.9935,47.8742,47.9384,125823.0
2020-06-30 10:45:00,52.27,52.3,52.17,52.23,89163.0,47.9384,47.966,47.8467,47.9018,89163.0
2020-06-30 10:50:00,52.22,52.36,52.22,52.36,97949.0,47.8926,48.021,47.8926,48.021,97949.0
2020-06-30 10:55:00,52.36,52.41,52.31,52.38,102978.0,48.021,48.0668,47.9751,48.0393,102978.0
2020-06-30 11:00:00,52.39,52.43,52.34,52.42,134583.0,48.0485,48.0852,48.0026,48.076,134583.0
2020-06-30 11:05:00,52.42,52.47,52.38,52.4,136641.0,48.076,48.1219,48.0393,48.0577,136641.0
2020-06-30 11:10:00,52.41,52.45,52.32,52.35,80631.0,48.0668,48.1035,47.9843,48.0118,80631.0
2020-06-30 11:15:00,52.36,52.41,52.34,52.4,65129.0,48.021,48.0668,48.0026,48.0577,65129.0
2020-06-30 11:20:00,52.39,52.52,52.38,52.44,103416.0,48.0485,48.1677,48.0393,48.0944,103416.0
2020-06-30 11:25:00,52.44,52.57,52.43,52.5,77437.0,48.0944,48.2136,48.0852,48.1494,77437.0
2020-06-30 11:30:00,52.5,52.59,52.49,52.54,89154.0,48.1494,48.2319,48.1402,48.1861,89154.0
2020-06-30 11:35:00,52.53,52.61,52.5,52.6,105236.0,48.1769,48.2503,48.1494,48.2411,105236.0
2020-06-30 11:40:00,52.6,52.6,52.52,52.55,47128.0,48.2411,48.2411,48.1677,48.1952,47128.0
2020-06-30 11:45:00,52.54,52.59,52.54,52.56,57202.0,48.1861,48.2319,48.1861,48.2044,57202.0
2020-06-30 11:50:00,52.56,52.56,52.45,52.52,78096.0,48.2044,48.2044,48.1035,48.1677,78096.0
2020-06-30 11:55:00,52.52,52.55,52.47,52.49,35832.0,48.1677,48.1952,48.1219,48.1402,35832.0
2020-06-30 12:00:00,52.5,52.53,52.44,52.47,46521.0,48.1494,48.1769,48.0944,48.1219,46521.0
2020-06-30 12:05:00,52.48,52.52,52.46,52.52,39464.0,48.131,48.1677,48.1127,48.1677,39464.0
2020-06-30 12:10:00,52.52,52.53,52.45,52.5,48611.0,48.1677,48.1769,48.1035,48.1494,48611.0
2020-06-30 12:15:00,52.5,52.59,52.49,52.58,52655.0,48.1494,48.2319,48.1402,48.2228,52655.0
2020-06-30 12:20:00,52.57,52.58,52.5,52.57,55514.0,48.2136,48.2228,48.1494,48.2136,55514.0
2020-06-30 12:25:00,52.57,52.59,52.5,52.51,51085.0,48.2136,48.2319,48.1494,48.1586,51085.0
2020-06-30 12:30:00,52.5,52.57,52.45,52.47,76991.0,48.1494,48.2136,48.1035,48.1219,76991.0
2020-06-30 12:35:00,52.47,52.49,52.38,52.45,72200.0,48.1219,48.1402,48.0393,48.1035,72200.0
2020-06-30 12:40:00,52.44,52.48,52.36,52.44,93404.0,48.0944,48.131,48.021,48.0944,93404.0
2020-06-30 12:45:00,52.44,52.46,52.36,52.38,48274.0,48.0944,48.1127,48.021,48.0393,48274.0
2020-06-30 12:50:00,52.38,52.38,52.31,52.34,48472.0,48.0393,48.0393,47.9751,48.0026,48472.0
2020-06-30 12:55:00,52.34,52.35,52.31,52.33,30580.0,48.0026,48.0118,47.9751,47.9935,30580.0
2020-06-30 13:00:00,52.33,52.35,52.27,52.34,41251.0,47.9935,48.0118,47.9384,48.0026,41251.0
2020-06-30 13:05:00,52.34,52.35,52.27,52.29,86029.0,48.0026,48.0118,47.9384,47.9568,86029.0
2020-06-30 13:10:00,52.3,52.34,52.25,52.27,37676.0,47.966,48.0026,47.9201,47.9384,37676.0
2020-06-30 13:15:00,52.27,52.32,52.23,52.28,63217.0,47.9384,47.9843,47.9018,47.9476,63217.0
2020-06-30 13:20:00,52.28,52.3,52.22,52.29,45196.0,47.9476,47.966,47.8926,47.9568,45196.0
2020-06-30 13:25:00,52.29,52.3,52.25,52.3,38127.0,47.9568,47.966,47.9201,47.966,38127.0
2020-06-30 13:30:00,52.29,52.34,52.26,52.28,63460.0,47.9568,48.0026,47.9293,47.9476,63460.0
2020-06-30 13:35:00,52.29,52.3,52.22,52.24,43860.0,47.9568,47.966,47.8926,47.9109,43860.0
2020-06-30 13:40:00,52.25,52.25,52.13,52.14,77178.0,47.9201,47.9201,47.81,47.8192,77178.0
2020-06-30 13:45:00,52.15,52.16,52.11,52.14,53394.0,47.8284,47.8376,47.7917,47.8192,53394.0
2020-06-30 13:50:00,52.14,52.15,52.06,52.14,60627.0,47.8192,47.8284,47.7459,47.8192,60627.0
2020-06-30 13:55:00,52.14,52.18,52.12,52.16,60107.0,47.8192,47.8559,47.8009,47.8376,60107.0
2020-06-30 14:00:00,52.16,52.16,52.05,52.09,75603.0,47.8376,47.8376,47.7367,47.7734,75603.0
2020-06-30 14:05:00,52.09,52.1,52.05,52.1,58462.0,47.7734,47.7825,47.7367,47.7825,58462.0
2020-06-30 14:10:00,52.09,52.1,52.04,52.08,40599.0,47.7734,47.7825,47.7275,47.7642,40599.0
2020-06-30 14:15:00,52.09,52.14,52.06,52.13,40072.0,47.7734,47.8192,47.7459,47.81,40072.0
2020-06-30 14:20:00,52.12,52.12,52.05,52.08,32474.0,47.8009,47.8009,47.7367,47.7642,32474.0
2020-06-30 14:25:00,52.08,52.16,52.05,52.16,43390.0,47.7642,47.8376,47.7367,47.8376,43390.0
2020-06-30 14:30:00,52.16,52.17,52.13,52.15,48554.0,47.8376,47.8467,47.81,47.8284,48554.0
2020-06-30 14:35:00,52.16,52.16,52.08,52.1,69031.0,47.8376,47.8376,47.7642,47.7825,69031.0
2020-06-30 14:40:00,52.11,52.16,52.09,52.16,67530.0,47.7917,47.8376,47.7734,47.8376,67530.0
2020-06-30 14:45:00,52.16,52.16,52.12,52.16,46377.0,47.8376,47.8376,47.8009,47.8376,46377.0
2020-06-30 14:50:00,52.16,52.18,52.11,52.16,50306.0,47.8376,47.8559,47.7917,47.8376,50306.0
2020-06-30 14:55:00,52.17,52.17,52.13,52.16,36015.0,47.8467,47.8467,47.81,47.8376,36015.0
2020-06-30 15:00:00,52.16,52.16,52.06,52.08,66135.0,47.8376,47.8376,47.7459,47.7642,66135.0
2020-06-30 15:05:00,52.08,52.1,52.03,52.05,52893.0,47.7642,47.7825,47.7183,47.7367,52893.0
2020-06-30 15:10:00,52.05,52.11,52.04,52.07,59235.0,47.7367,47.7917,47.7275,47.755,59235.0
2020-06-30 15:15:00,52.08,52.08,51.96,52.02,117634.0,47.7642,47.7642,47.6541,47.7092,117634.0
2020-06-30 15:20:00,52.02,52.18,52.01,52.16,93182.0,47.7092,47.8559,47.7,47.8376,93182.0
2020-06-30 15:25:00,52.17,52.23,52.15,52.21,90128.0,47.8467,47.9018,47.8284,47.8834,90128.0
2020-06-30 15:30:00,52.22,52.28,52.18,52.23,155254.0,47.8926,47.9476,47.8559,47.9018,155254.0
2020-06-30 15:35:00,52.23,52.28,52.23,52.27,120147.0,47.9018,47.9476,47.9018,47.9384,120147.0
2020-06-30 15:40:00,52.27,52.33,52.25,52.32,181956.0,47.9384,47.9935,47.9201,47.9843,181956.0
2020-06-30 15:45:00,52.32,52.35,52.26,52.32,140453.0,47.9843,48.0118,47.9293,47.9843,140453.0
2020-06-30 15:50:00,52.32,52.75,52.32,52.69,504234.0,47.9843,48.3787,47.9843,48.3236,504234.0
2020-06-30 15:55:00,52.69,52.69,52.41,52.45,778027.0,48.3236,48.3236,48.0668,48.1035,778027.0
2020-07-01 09:30:00,52.71,53.23,52.68,53.09,410929.0,48.342,48.8189,48.3145,48.6905,410929.0
2020-07-01 09:35:00,53.09,53.29,52.98,53.25,239180.0,48.6905,48.8739,48.5896,48.8372,239180.0
2020-07-01 09:40:00,53.25,53.43,52.91,53.09,610322.0,48.8372,49.0023,48.5254,48.6905,610322.0
2020-07-01 09:45:00,53.08,53.25,52.46,52.47,435854.0,48.6813,48.8372,48.1127,48.1219,435854.0
2020-07-01 09:50:00,52.48,52.69,51.92,51.98,391097.0,48.131,48.3236,47.6175,47.6725,391097.0
2020-07-01 09:55:00,51.95,52.21,51.89,51.95,300419.0,47.645,47.8834,47.5899,47.645,300419.0
2020-07-01 10:00:00,51.98,52.2,51.87,51.94,192872.0,47.6725,47.8742,47.5716,47.6358,192872.0
2020-07-01 10:05:00,51.96,52.01,51.57,51.61,222204.0,47.6541,47.7,47.2965,47.3331,222204.0
2020-07-01 10:10:00,51.64,51.69,51.42,51.43,366254.0,47.3607,47.4065,47.1589,47.1681,366254.0
2020-07-01 10:15:00,51.44,51.53,51.32,51.33,255140.0,47.1772,47.2598,47.0672,47.0763,255140.0
2020-07-01 10:20:00,51.33,51.53,51.32,51.44,155616.0,47.0763,47.2598,47.0672,47.1772,155616.0
2020-07-01 10:25:00,51.44,51.99,51.44,51.86,348326.0,47.1772,47.6817,47.1772,47.5624,348326.0
2020-07-01 10:30:00,51.86,51.86,51.7,51.84,141439.0,47.5624,47.5624,47.4157,47.5441,141439.0
2020-07-01 10:35:00,51.84,51.9,51.82,51.9,111307.0,47.5441,47.5991,47.5257,47.5991,111307.0
2020-07-01 10:40:00,51.9,52.05,51.85,51.94,185311.0,47.5991,47.7367,47.5533,47.6358,185311.0
2020-07-01 10:45:00,51.93,52.02,51.89,51.96,179576.0,47.6266,47.7092,47.5899,47.6541,179576.0
2020-07-01 10:50:00,51.96,52.03,51.94,51.97,111199.0,47.6541,47.7183,47.6358,47.6633,111199.0
2020-07-01 10:55:00,51.97,52.16,51.96,52.15,116842.0,47.6633,47.8376,47.6541,47.8284,116842.0
2020-07-01 11:00:00,52.16,52.2,52.04,52.18,106221.0,47.8376,47.8742,47.7275,47.8559,106221.0
2020-07-01 11:05:00,52.18,52.22,52.07,52.08,92403.0,47.8559,47.8926,47.755,47.7642,92403.0
2020-07-01 11:10:00,52.07,52.1,51.98,52.1,106055.0,47.755,47.7825,47.6725,47.7825,106055.0
2020-07-01 11:15:00,52.11,52.13,51.88,51.92,124642.0,47.7917,47.81,47.5808,47.6175,124642.0
2020-07-01 11:20:00,51.93,52.0,51.89,51.97,68999.0,47.6266,47.6908,47.5899,47.6633,68999.0
2020-07-01 11:25:00,51.98,52.04,51.91,51.99,155470.0,47.6725,47.7275,47.6083,47.6817,155470.0
2020-07-01 11:30:00,52.0,52.01,51.91,51.96,71146.0,47.6908,47.7,47.6083,47.6541,71146.0
2020-07-01 11:35:00,51.96,52.09,51.96,52.06,52481.0,47.6541,47.7734,47.6541,47.7459,52481.0
2020-07-01 11:40:00,52.05,52.16,52.01,52.16,80387.0,47.7367,47.8376,47.7,47.8376,80387.0
2020-07-01 11:45:00,52.16,52.25,52.15,52.25,59484.0,47.8376,47.9201,47.8284,47.9201,59484.0
2020-07-01 11:50:00,52.26,52.28,52.2,52.24,88486.0,47.9293,47.9476,47.8742,47.9109,88486.0
2020-07-01 11:55:00,52.25,52.29,52.17,52.29,51127.0,47.9201,47.9568,47.8467,47.9568,51127.0
2020-07-01 12:00:00,52.29,52.34,52.27,52.34,39054.0,47.9568,48.0026,47.9384,48.0026,39054.0
2020-07-01 12:05:00,52.34,52.38,52.29,52.33,30722.0,48.0026,48.0393,47.9568,47.9935,30722.0
2020-07-01 12:10:00,52.32,52.32,52.24,52.28,79854.0,47.9843,47.9843,47.9109,47.9476,79854.0
2020-07-01 12:15:00,52.28,52.46,52.28,52.45,78109.0,47.9476,48.1127,47.9476,48.1035,78109.0
2020-07-01 12:20:00,52.45,52.45,52.35,52.35,124323.0,48.1035,48.1035,48.0118,48.0118,124323.0
2020-07-01 12:25:00,52.36,52.38,52.33,52.37,28359.0,48.021,48.0393,47.9935,48.0302,28359.0
2020-07-01 12:30:00,52.37,52.51,52.36,52.45,40125.0,48.0302,48.1586,48.021,48.1035,40125.0
2020-07-01 12:35:00,52.45,52.49,52.44,52.45,70433.0,48.1035,48.1402,48.0944,48.1035,70433.0
2020-07-01 12:40:00,52.45,52.47,52.4,52.46,83645.0,48.1035,48.1219,48.0577,48.1127,83645.0
2020-07-01 12:45:00,52.46,52.47,52.36,52.39,133442.0,48.1127,48.1219,48.021,48.0485,133442.0
2020-07-01 12:50:00,52.39,52.47,52.35,52.41,40491.0,48.0485,48.1219,48.0118,48.0668,40491.0
2020-07-01 12:55:00,52.4,52.47,52.38,52.45,96665.0,48.0577,48.1219,48.0393,48.1035,96665.0
2020-07-01 13:00:00,52.45,52.46,52.36,52.39,33241.0,48.1035,48.1127,48.021,48.0485,33241.0
2020-07-01 13:05:00,52.39,52.4,52.34,52.34,40515.0,48.0485,48.0577,48.0026,48.0026,40515.0
2020-07-01 13:10:00,52.35,52.43,52.35,52.43,44663.0,48.0118,48.0852,48.0118,48.0852,44663.0
2020-07-01 13:15:00,52.44,52.55,52.44,52.55,43159.0,48.0944,48.1952,48.0944,48.1952,43159.0
2020-07-01 13:20:00,52.54,52.59,52.5,52.58,41124.0,48.1861,48.2319,48.1494,48.2228,41124.0
2020-07-01 13:25:00,52.58,52.59,52.51,52.55,43193.0,48.2228,48.2319,48.1586,48.1952,43193.0
2020-07-01 13:30:00,52.55,52.69,52.55,52.69,66939.0,48.1952,48.3236,48.1952,48.3236,66939.0
2020-07-01 13:35:00,52.7,52.74,52.68,52.72,47657.0,48.3328,48.3695,48.3145,48.3512,47657.0
2020-07-01 13:40:00,52.73,52.73,52.62,52.65,40900.0,48.3603,48.3603,48.2594,48.287,40900.0
2020-07-01 13:45:00,52.66,52.72,52.65,52.7,30294.0,48.2961,48.3512,48.287,48.3328,30294.0
2020-07-01 13:50:00,52.71,52.79,52.68,52.77,63769.0,48.342,48.4154,48.3145,48.397,63769.0
2020-07-01 13:55:00,52.76,52.78,52.73,52.77,29655.0,48.3878,48.4062,48.3603,48.397,29655.0
2020-07-01 14:00:00,52.77,52.77,52.73,52.75,45657.0,48.397,48.397,48.3603,48.3787,45657.0
2020-07-01 14:05:00,52.76,52.82,52.73,52.8,80504.0,48.3878,48.4429,48.3603,48.4245,80504.0
2020-07-01 14:10:00,52.8,52.81,52.74,52.77,36991.0,48.4245,48.4337,48.3695,48.397,36991.0
2020-07-01 14:15:00,52.77,52.79,52.69,52.76,68631.0,48.397,48.4154,48.3236,48.3878,68631.0
2020-07-01 14:20:00,52.76,52.8,52.73,52.8,42541.0,48.3878,48.4245,48.3603,48.4245,42541.0
2020-07-01 14:25:00,52.8,52.82,52.76,52.78,43006.0,48.4245,48.4429,48.3878,48.4062,43006.0
2020-07-01 14:30:00,52.78,52.79,52.66,52.68,102162.0,48.4062,48.4154,48.2961,48.3145,102162.0
2020-07-01 14:35:00,52.68,52.7,52.64,52.67,58867.0,48.3145,48.3328,48.2778,48.3053,58867.0
2020-07-01 14:40:00,52.67,52.71,52.64,52.64,52406.0,48.3053,48.342,48.2778,48.2778,52406.0
2020-07-01 14:45:00,52.64,52.72,52.59,52.72,53077.0,48.2778,48.3512,48.2319,48.3512,53077.0
2020-07-01 14:50:00,52.72,52.79,52.71,52.79,67041.0,48.3512,48.4154,48.342,48.4154,67041.0
2020-07-01 14:55:00,52.79,52.86,52.77,52.86,59123.0,48.4154,48.4796,48.397,48.4796,59123.0
2020-07-01 15:00:00,52.86,52.92,52.82,52.91,93031.0,48.4796,48.5346,48.4429,48.5254,93031.0
2020-07-01 15:05:00,52.91,53.03,52.89,53.01,121231.0,48.5254,48.6355,48.5071,48.6171,121231.0
2020-07-01 15:10:00,53.01,53.01,52.91,52.95,78612.0,48.6171,48.6171,48.5254,48.5621,78612.0
2020-07-01 15:15:00,52.95,52.99,52.92,52.96,75920.0,48.5621,48.5988,48.5346,48.5713,75920.0
2020-07-01 15:20:00,52.96,53.07,52.96,53.05,171197.0,48.5713,48.6722,48.5713,48.6538,171197.0
2020-07-01 15:25:00,53.05,53.12,53.03,53.08,86058.0,48.6538,48.718,48.6355,48.6813,86058.0
2020-07-01 15:30:00,53.08,53.17,53.05,53.14,99236.0,48.6813,48.7639,48.6538,48.7364,99236.0
2020-07-01 15:35:00,53.13,53.16,53.08,53.11,115461.0,48.7272,48.7547,48.6813,48.7088,115461.0
2020-07-01 15:40:00,53.11,53.13,53.06,53.1,77581.0,48.7088,48.7272,48.663,48.6997,77581.0
2020-07-01 15:45:00,53.1,53.17,53.07,53.13,129268.0,48.6997,48.7639,48.6722,48.7272,129268.0
2020-07-01 15:50:00,53.12,53.13,52.96,52.97,271466.0,48.718,48.7272,48.5713,48.5804,271466.0
2020-07-01 15:55:00,52.97,53.03,52.92,52.97,364554.0,48.5804,48.6355,48.5346,48.5804,364554.0
2020-07-02 09:30:00,53.59,53.93,53.55,53.82,252208.0,49.1491,49.4609,49.1124,49.36,252208.0
2020-07-02 09:35:00,53.83,54.06,53.6,53.69,222265.0,49.3692,49.5801,49.1582,49.2408,222265.0
2020-07-02 09:40:00,53.69,53.83,53.67,53.77,82869.0,49.2408,49.3692,49.2224,49.3141,82869.0
2020-07-02 09:45:00,53.76,53.78,53.64,53.69,155371.0,49.305,49.3233,49.1949,49.2408,155371.0
2020-07-02 09:50:00,53.69,53.85,53.68,53.85,77461.0,49.2408,49.3875,49.2316,49.3875,77461.0
2020-07-02 09:55:00,53.86,53.93,53.84,53.86,66151.0,49.3967,49.4609,49.3783,49.3967,66151.0
2020-07-02 10:00:00,53.85,53.96,53.81,53.96,84924.0,49.3875,49.4884,49.3508,49.4884,84924.0
2020-07-02 10:05:00,53.96,54.05,53.96,54.05,120312.0,49.4884,49.5709,49.4884,49.5709,120312.0
2020-07-02 10:10:00,54.05,54.12,53.86,53.87,116382.0,49.5709,49.6351,49.3967,49.4059,116382.0
2020-07-02 10:15:00,53.88,53.99,53.88,53.97,60051.0,49.415,49.5159,49.415,49.4976,60051.0
2020-07-02 10:20:00,53.98,54.01,53.88,53.91,79943.0,49.5067,49.5343,49.415,49.4425,79943.0
2020-07-02 10:25:00,53.93,53.99,53.9,53.91,54949.0,49.4609,49.5159,49.4334,49.4425,54949.0
2020-07-02 10:30:00,53.91,54.04,53.91,54.0,74667.0,49.4425,49.5618,49.4425,49.5251,74667.0
2020-07-02 10:35:00,53.98,54.14,53.96,54.1,70886.0,49.5067,49.6535,49.4884,49.6168,70886.0
2020-07-02 10:40:00,54.11,54.3,54.1,54.24,136550.0,49.626,49.8002,49.6168,49.7452,136550.0
2020-07-02 10:45:00,54.25,54.36,54.18,54.21,100485.0,49.7544,49.8553,49.6902,49.7177,100485.0
2020-07-02 10:50:00,54.2,54.25,54.05,54.14,114060.0,49.7085,49.7544,49.5709,49.6535,114060.0
2020-07-02 10:55:00,54.16,54.21,54.13,54.19,76975.0,49.6718,49.7177,49.6443,49.6993,76975.0
2020-07-02 11:00:00,54.17,54.24,54.05,54.14,93910.0,49.681,49.7452,49.5709,49.6535,93910.0
2020-07-02 11:05:00,54.14,54.26,54.13,54.17,86434.0,49.6535,49.7635,49.6443,49.681,86434.0
2020-07-02 11:10:00,54.17,54.18,54.06,54.1,80905.0,49.681,49.6902,49.5801,49.6168,80905.0
2020-07-02 11:15:00,54.11,54.15,54.08,54.14,57192.0,49.626,49.6627,49.5985,49.6535,57192.0
2020-07-02 11:20:00,54.14,54.18,54.11,54.14,73466.0,49.6535,49.6902,49.626,49.6535,73466.0
2020-07-02 11:25:00,54.14,54.14,54.01,54.05,100844.0,49.6535,49.6535,49.5343,49.5709,100844.0
2020-07-02 11:30:00,54.06,54.22,54.05,54.22,71145.0,49.5801,49.7269,49.5709,49.7269,71145.0
2020-07-02 11:35:00,54.22,54.24,54.16,54.23,47134.0,49.7269,49.7452,49.6718,49.736,47134.0
2020-07-02 11:40:00,54.23,54.38,54.21,54.33,95385.0,49.736,49.8736,49.7177,49.8277,95385.0
2020-07-02 11:45:00,54.32,54.6,54.31,54.55,136032.0,49.8186,50.0754,49.8094,50.0295,136032.0
2020-07-02 11:50:00,54.55,54.88,54.51,54.85,219302.0,50.0295,50.3322,49.9928,50.3046,219302.0
2020-07-02 11:55:00,54.86,54.87,54.57,54.58,166036.0,50.3138,50.323,50.0478,50.057,166036.0
2020-07-02 12:00:00,54.58,54.6,54.36,54.43,77516.0,50.057,50.0754,49.8553,49.9195,77516.0
2020-07-02 12:05:00,54.43,54.51,54.4,54.46,55653.0,49.9195,49.9928,49.8919,49.947,55653.0
2020-07-02 12:10:00,54.45,54.45,54.31,54.33,64660.0,49.9378,49.9378,49.8094,49.8277,64660.0
2020-07-02 12:15:00,54.33,54.4,54.27,54.38,58821.0,49.8277,49.8919,49.7727,49.8736,58821.0
2020-07-02 12:20:00,54.38,54.48,54.36,54.45,57321.0,49.8736,49.9653,49.8553,49.9378,57321.0
2020-07-02 12:25:00,54.45,54.49,54.44,54.46,64897.0,49.9378,49.9745,49.9286,49.947,64897.0
2020-07-02 12:30:00,54.46,54.52,54.43,54.52,56553.0,49.947,50.002,49.9195,50.002,56553.0
2020-07-02 12:35:00,54.52,54.53,54.41,54.53,69016.0,50.002,50.0112,49.9011,50.0112,69016.0
2020-07-02 12:40:00,54.53,54.61,54.5,54.57,70574.0,50.0112,50.0845,49.9837,50.0478,70574.0
2020-07-02 12:45:00,54.58,54.58,54.48,54.5,48273.0,50.057,50.057,49.9653,49.9837,48273.0
2020-07-02 12:50:00,54.49,54.56,54.35,54.37,45663.0,49.9745,50.0387,49.8461,49.8644,45663.0
2020-07-02 12:55:00,54.38,54.45,54.38,54.41,46314.0,49.8736,49.9378,49.8736,49.9011,46314.0
2020-07-02 13:00:00,54.41,54.43,54.36,54.4,43235.0,49.9011,49.9195,49.8553,49.8919,43235.0
2020-07-02 13:05:00,54.41,54.52,54.4,54.51,36514.0,49.9011,50.002,49.8919,49.9928,36514.0
2020-07-02 13:10:00,54.51,54.52,54.44,54.46,41813.0,49.9928,50.002,49.9286,49.947,41813.0
2020-07-02 13:15:00,54.47,54.52,54.46,54.5,36390.0,49.9561,50.002,49.947,49.9837,36390.0
2020-07-02 13:20:00,54.5,54.58,54.5,54.57,44898.0,49.9837,50.057,49.9837,50.0478,44898.0
2020-07-02 13:25:00,54.57,54.57,54.47,54.52,57595.0,50.0478,50.0478,49.9561,50.002,57595.0
2020-07-02 13:30:00,54.52,54.71,54.52,54.71,44483.0,50.002,50.1762,50.002,50.1762,44483.0
2020-07-02 13:35:00,54.71,54.73,54.66,54.69,85649.0,50.1762,50.1946,50.1304,50.1579,85649.0
2020-07-02 13:40:00,54.69,54.7,54.63,54.69,72146.0,50.1579,50.1671,50.1029,50.1579,72146.0
2020-07-02 13:45:00,54.69,54.74,54.69,54.73,47009.0,50.1579,50.2038,50.1579,50.1946,47009.0
2020-07-02 13:50:00,54.73,54.74,54.63,54.66,40179.0,50.1946,50.2038,50.1029,50.1304,40179.0
2020-07-02 13:55:00,54.66,54.67,54.41,54.48,81447.0,50.1304,50.1396,49.9011,49.9653,81447.0
2020-07-02 14:00:00,54.48,54.55,54.46,54.52,33907.0,49.9653,50.0295,49.947,50.002,33907.0
2020-07-02 14:05:00,54.52,54.58,54.49,54.51,41743.0,50.002,50.057,49.9745,49.9928,41743.0
2020-07-02 14:10:00,54.51,54.52,54.46,54.48,44350.0,49.9928,50.002,49.947,49.9653,44350.0
2020-07-02 14:15:00,54.48,54.58,54.47,54.58,26514.0,49.9653,50.057,49.9561,50.057,26514.0
2020-07-02 14:20:00,54.57,54.68,54.56,54.67,50293.0,50.0478,50.1487,50.0387,50.1396,50293.0
2020-07-02 14:25:00,54.67,54.73,54.66,54.71,42959.0,50.1396,50.1946,50.1304,50.1762,42959.0
2020-07-02 14:30:00,54.71,54.75,54.68,54.75,64901.0,50.1762,50.2129,50.1487,50.2129,64901.0
2020-07-02 14:35:00,54.74,54.74,54.68,54.73,55457.0,50.2038,50.2038,50.1487,50.1946,55457.0
2020-07-02 14:40:00,54.73,54.76,54.7,54.75,43662.0,50.1946,50.2221,50.1671,50.2129,43662.0
2020-07-02 14:45:00,54.75,54.79,54.74,54.77,63788.0,50.2129,50.2496,50.2038,50.2313,63788.0
2020-07-02 14:50:00,54.77,54.83,54.76,54.79,64571.0,50.2313,50.2863,50.2221,50.2496,64571.0
2020-07-02 14:55:00,54.79,54.83,54.77,54.8,46761.0,50.2496,50.2863,50.2313,50.2588,46761.0
2020-07-02 15:00:00,54.8,54.82,54.62,54.63,83191.0,50.2588,50.2771,50.0937,50.1029,83191.0
2020-07-02 15:05:00,54.64,54.69,54.59,54.62,70255.0,50.112,50.1579,50.0662,50.0937,70255.0
2020-07-02 15:10:00,54.62,54.62,54.49,54.49,76156.0,50.0937,50.0937,49.9745,49.9745,76156.0
2020-07-02 15:15:00,54.5,54.6,54.5,54.57,60363.0,49.9837,50.0754,49.9837,50.0478,60363.0
2020-07-02 15:20:00,54.57,54.62,54.57,54.61,95045.0,50.0478,50.0937,50.0478,50.0845,95045.0
2020-07-02 15:25:00,54.61,54.62,54.47,54.48,75481.0,50.0845,50.0937,49.9561,49.9653,75481.0
2020-07-02 15:30:00,54.49,54.58,54.48,54.5,125135.0,49.9745,50.057,49.9653,49.9837,125135.0
2020-07-02 15:35:00,54.5,54.53,54.49,54.51,101108.0,49.9837,50.0112,49.9745,49.9928,101108.0
2020-07-02 15:40:00,54.51,54.51,54.4,54.48,101481.0,49.9928,49.9928,49.8919,49.9653,101481.0
2020-07-02 15:45:00,54.48,54.52,54.39,54.42,132020.0,49.9653,50.002,49.8828,49.9103,132020.0
2020-07-02 15:50:00,54.41,54.41,54.29,54.31,261006.0,49.9011,49.9011,49.7911,49.8094,261006.0
2020-07-02 15:55:00,54.31,54.39,54.27,54.37,355593.0,49.8094,49.8828,49.7727,49.8644,355593.0
2020-07-06 09:30:00,55.49,55.49,54.94,55.2,307808.0,50.8916,50.8916,50.3872,50.6256,307808.0
2020-07-06 09:35:00,55.2,55.3,55.05,55.05,131479.0,50.6256,50.7174,50.4881,50.4881,131479.0
2020-07-06 09:40:00,55.06,55.4,54.97,55.38,189633.0,50.4972,50.8091,50.4147,50.7907,189633.0
2020-07-06 09:45:00,55.38,55.54,55.37,55.43,162855.0,50.7907,50.9375,50.7816,50.8366,162855.0
2020-07-06 09:50:00,55.44,55.68,55.44,55.65,120854.0,50.8458,51.0659,50.8458,51.0384,120854.0
2020-07-06 09:55:00,55.66,55.77,55.6,55.63,135778.0,51.0475,51.1484,50.9925,51.02,135778.0
2020-07-06 10:00:00,55.65,56.07,55.63,56.03,155054.0,51.0384,51.4235,51.02,51.3869,155054.0
2020-07-06 10:05:00,56.02,56.05,55.79,55.96,177802.0,51.3777,51.4052,51.1667,51.3227,177802.0
2020-07-06 10:10:00,55.97,56.23,55.95,56.2,261618.0,51.3318,51.5703,51.3135,51.5428,261618.0
2020-07-06 10:15:00,56.2,56.21,56.03,56.07,192785.0,51.5428,51.5519,51.3869,51.4235,192785.0
2020-07-06 10:20:00,56.07,56.2,55.94,56.12,156589.0,51.4235,51.5428,51.3043,51.4694,156589.0
2020-07-06 10:25:00,56.11,56.12,55.92,56.07,186107.0,51.4602,51.4694,51.286,51.4235,186107.0
2020-07-06 10:30:00,56.07,56.12,55.94,56.11,209489.0,51.4235,51.4694,51.3043,51.4602,209489.0
2020-07-06 10:35:00,56.1,56.12,56.03,56.12,96947.0,51.4511,51.4694,51.3869,51.4694,96947.0
2020-07-06 10:40:00,56.12,56.12,55.94,55.95,117865.0,51.4694,51.4694,51.3043,51.3135,117865.0
2020-07-06 10:45:00,55.96,56.01,55.91,56.0,107943.0,51.3227,51.3685,51.2768,51.3593,107943.0
2020-07-06 10:50:00,56.0,56.18,55.99,56.17,140962.0,51.3593,51.5244,51.3502,51.5153,140962.0
2020-07-06 10:55:00,56.16,56.41,56.15,56.41,108080.0,51.5061,51.7354,51.4969,51.7354,108080.0
2020-07-06 11:00:00,56.41,56.46,56.34,56.43,73430.0,51.7354,51.7812,51.6712,51.7537,73430.0
2020-07-06 11:05:00,56.44,56.44,56.29,56.38,82159.0,51.7629,51.7629,51.6253,51.7079,82159.0
2020-07-06 11:10:00,56.38,56.44,56.34,56.4,75996.0,51.7079,51.7629,51.6712,51.7262,75996.0
2020-07-06 11:15:00,56.4,56.66,56.37,56.66,118346.0,51.7262,51.9647,51.6987,51.9647,118346.0
2020-07-06 11:20:00,56.65,56.73,56.57,56.71,101960.0,51.9555,52.0289,51.8821,52.0105,101960.0
2020-07-06 11:25:00,56.71,56.76,56.67,56.68,83019.0,52.0105,52.0564,51.9738,51.983,83019.0
2020-07-06 11:30:00,56.69,56.8,56.65,56.8,94217.0,51.9922,52.0931,51.9555,52.0931,94217.0
2020-07-06 11:35:00,56.8,56.86,56.73,56.74,94365.0,52.0931,52.1481,52.0289,52.038,94365.0
2020-07-06 11:40:00,56.75,56.83,56.74,56.79,72485.0,52.0472,52.1206,52.038,52.0839,72485.0
2020-07-06 11:45:00,56.8,56.85,56.75,56.83,55354.0,52.0931,52.1389,52.0472,52.1206,55354.0
2020-07-06 11:50:00,56.83,56.97,56.81,56.85,155951.0,52.1206,52.249,52.1022,52.1389,155951.0
2020-07-06 11:55:00,56.85,56.87,56.71,56.73,135855.0,52.1389,52.1573,52.0105,52.0289,135855.0
2020-07-06 12:00:00,56.74,56.74,56.5,56.5,165794.0,52.038,52.038,51.8179,51.8179,165794.0
2020-07-06 12:05:00,56.5,56.51,56.4,56.47,87333.0,51.8179,51.8271,51.7262,51.7904,87333.0
2020-07-06 12:10:00,56.48,56.49,56.29,56.3,89735.0,51.7996,51.8087,51.6253,51.6345,89735.0
2020-07-06 12:15:00,56.3,56.43,56.29,56.38,60079.0,51.6345,51.7537,51.6253,51.7079,60079.0
2020-07-06 12:20:00,56.38,56.39,56.24,56.29,82008.0,51.7079,51.717,51.5795,51.6253,82008.0
2020-07-06 12:25:00,56.29,56.31,56.23,56.29,40990.0,51.6253,51.6437,51.5703,51.6253,40990.0
2020-07-06 12:30:00,56.3,56.3,56.23,56.26,27484.0,51.6345,51.6345,51.5703,51.5978,27484.0
2020-07-06 12:35:00,56.27,56.32,56.26,56.32,37173.0,51.607,51.6528,51.5978,51.6528,37173.0
2020-07-06 12:40:00,56.32,56.41,56.3,56.39,52676.0,51.6528,51.7354,51.6345,51.717,52676.0
2020-07-06 12:45:00,56.39,56.44,56.36,56.41,36826.0,51.717,51.7629,51.6895,51.7354,36826.0
2020-07-06 12:50:00,56.41,56.41,56.33,56.37,44561.0,51.7354,51.7354,51.662,51.6987,44561.0
2020-07-06 12:55:00,56.37,56.4,56.35,56.36,65597.0,51.6987,51.7262,51.6803,51.6895,65597.0
2020-07-06 13:00:00,56.36,56.38,56.33,56.38,28572.0,51.6895,51.7079,51.662,51.7079,28572.0
2020-07-06 13:05:00,56.37,56.42,56.34,56.41,51865.0,51.6987,51.7445,51.6712,51.7354,51865.0
2020-07-06 13:10:00,56.41,56.45,56.33,56.33,58875.0,51.7354,51.7721,51.662,51.662,58875.0
2020-07-06 13:15:00,56.34,56.35,56.23,56.23,48034.0,51.6712,51.6803,51.5703,51.5703,48034.0
2020-07-06 13:20:00,56.22,56.24,56.17,56.2,39478.0,51.5611,51.5795,51.5153,51.5428,39478.0
2020-07-06 13:25:00,56.2,56.24,56.18,56.23,51142.0,51.5428,51.5795,51.5244,51.5703,51142.0
2020-07-06 13:30:00,56.23,56.31,56.22,56.23,33418.0,51.5703,51.6437,51.5611,51.5703,33418.0
2020-07-06 13:35:00,56.23,56.24,56.11,56.12,51621.0,51.5703,51.5795,51.4602,51.4694,51621.0
2020-07-06 13:40:00,56.12,56.12,56.04,56.04,40988.0,51.4694,51.4694,51.396,51.396,40988.0
2020-07-06 13:45:00,56.04,56.06,55.86,55.86,84078.0,51.396,51.4144,51.2309,51.2309,84078.0
2020-07-06 13:50:00,55.86,55.95,55.81,55.94,97133.0,51.2309,51.3135,51.1851,51.3043,97133.0
2020-07-06 13:55:00,55.95,56.06,55.93,56.05,59801.0,51.3135,51.4144,51.2951,51.4052,59801.0
2020-07-06 14:00:00,56.04,56.11,56.01,56.11,86314.0,51.396,51.4602,51.3685,51.4602,86314.0
2020-07-06 14:05:00,56.1,56.12,56.04,56.07,42941.0,51.4511,51.4694,51.396,51.4235,42941.0
2020-07-06 14:10:00,56.07,56.07,55.86,55.87,96126.0,51.4235,51.4235,51.2309,51.2401,96126.0
2020-07-06 14:15:00,55.87,55.9,55.79,55.84,78276.0,51.2401,51.2676,51.1667,51.2126,78276.0
2020-07-06 14:20:00,55.84,55.98,55.81,55.98,62355.0,51.2126,51.341,51.1851,51.341,62355.0
2020-07-06 14:25:00,55.98,56.0,55.95,55.98,41925.0,51.341,51.3593,51.3135,51.341,41925.0
2020-07-06 14:30:00,55.98,56.03,55.98,55.99,52439.0,51.341,51.3869,51.341,51.3502,52439.0
2020-07-06 14:35:00,56.0,56.02,55.9,55.94,69583.0,51.3593,51.3777,51.2676,51.3043,69583.0
2020-07-06 14:40:00,55.94,56.0,55.93,55.94,39836.0,51.3043,51.3593,51.2951,51.3043,39836.0
2020-07-06 14:45:00,55.93,56.0,55.91,55.99,38054.0,51.2951,51.3593,51.2768,51.3502,38054.0
2020-07-06 14:50:00,56.0,56.0,55.95,55.97,48472.0,51.3593,51.3593,51.3135,51.3318,48472.0
2020-07-06 14:55:00,55.96,55.98,55.92,55.98,30500.0,51.3227,51.341,51.286,51.341,30500.0
2020-07-06 15:00:00,55.97,55.98,55.86,55.93,85352.0,51.3318,51.341,51.2309,51.2951,85352.0
2020-07-06 15:05:00,55.93,55.96,55.87,55.89,62154.0,51.2951,51.3227,51.2401,51.2585,62154.0
2020-07-06 15:10:00,55.89,55.95,55.84,55.91,81359.0,51.2585,51.3135,51.2126,51.2768,81359.0
2020-07-06 15:15:00,55.92,55.93,55.86,55.87,69236.0,51.286,51.2951,51.2309,51.2401,69236.0
2020-07-06 15:20:00,55.88,55.91,55.86,55.89,72537.0,51.2493,51.2768,51.2309,51.2585,72537.0
2020-07-06 15:25:00,55.89,55.94,55.86,55.94,94711.0,51.2585,51.3043,51.2309,51.3043,94711.0
2020-07-06 15:30:00,55.93,55.94,55.88,55.91,113528.0,51.2951,51.3043,51.2493,51.2768,113528.0
2020-07-06 15:35:00,55.92,56.0,55.91,56.0,121609.0,51.286,51.3593,51.2768,51.3593,121609.0
2020-07-06 15:40:00,55.98,56.0,55.92,55.95,141620.0,51.341,51.3593,51.286,51.3135,141620.0
2020-07-06 15:45:00,55.95,56.02,55.91,56.02,135287.0,51.3135,51.3777,51.2768,51.3777,135287.0
2020-07-06 15:50:00,56.02,56.15,55.97,56.14,181139.0,51.3777,51.4969,51.3318,51.4877,181139.0
2020-07-06 15:55:00,56.14,56.17,56.08,56.17,303665.0,51.4877,51.5153,51.4327,51.5153,303665.0
2020-07-07 09:30:00,55.98,56.51,55.9,56.51,225389.0,51.341,51.8271,51.2676,51.8271,225389.0
2020-07-07 09:35:00,56.52,56.54,56.19,56.28,209079.0,51.8363,51.8546,51.5336,51.6161,209079.0
2020-07-07 09:40:00,56.28,56.71,56.27,56.68,131995.0,51.6161,52.0105,51.607,51.983,131995.0
2020-07-07 09:45:00,56.68,56.89,56.59,56.76,196483.0,51.983,52.1756,51.9005,52.0564,196483.0
2020-07-07 09:50:00,56.75,56.79,56.61,56.7,173980.0,52.0472,52.0839,51.9188,52.0013,173980.0
2020-07-07 09:55:00,56.69,56.9,56.68,56.82,235907.0,51.9922,52.1848,51.983,52.1114,235907.0
2020-07-07 10:00:00,56.83,56.94,56.68,56.91,231795.0,52.1206,52.2215,51.983,52.1939,231795.0
2020-07-07 10:05:00,56.9,57.0,56.81,56.98,212175.0,52.1848,52.2765,52.1022,52.2581,212175.0
2020-07-07 10:10:00,56.99,57.19,56.96,57.08,198116.0,52.2673,52.4507,52.2398,52.3498,198116.0
2020-07-07 10:15:00,57.08,57.35,57.0,57.19,184764.0,52.3498,52.5975,52.2765,52.4507,184764.0
2020-07-07 10:20:00,57.18,57.28,57.13,57.23,95156.0,52.4416,52.5333,52.3957,52.4874,95156.0
2020-07-07 10:25:00,57.23,57.24,57.06,57.16,94130.0,52.4874,52.4966,52.3315,52.4232,94130.0
2020-07-07 10:30:00,57.16,57.23,57.12,57.17,115826.0,52.4232,52.4874,52.3865,52.4324,115826.0
2020-07-07 10:35:00,57.16,57.23,57.06,57.07,104666.0,52.4232,52.4874,52.3315,52.3407,104666.0
2020-07-07 10:40:00,57.06,57.23,57.01,57.15,92157.0,52.3315,52.4874,52.2856,52.414,92157.0
2020-07-07 10:45:00,57.14,57.16,57.06,57.16,86205.0,52.4049,52.4232,52.3315,52.4232,86205.0
2020-07-07 10:50:00,57.16,57.35,57.14,57.35,112608.0,52.4232,52.5975,52.4049,52.5975,112608.0
2020-07-07 10:55:00,57.35,57.35,57.26,57.3,71048.0,52.5975,52.5975,52.5149,52.5516,71048.0
2020-07-07 11:00:00,57.29,57.32,57.23,57.28,77616.0,52.5424,52.57,52.4874,52.5333,77616.0
2020-07-07 11:05:00,57.28,57.38,57.25,57.33,101651.0,52.5333,52.625,52.5058,52.5791,101651.0
2020-07-07 11:10:00,57.32,57.5,57.32,57.46,127021.0,52.57,52.735,52.57,52.6984,127021.0
2020-07-07 11:15:00,57.46,57.53,57.43,57.53,82494.0,52.6984,52.7626,52.6708,52.7626,82494.0
2020-07-07 11:20:00,57.53,57.55,57.38,57.41,99428.0,52.7626,52.7809,52.625,52.6525,99428.0
2020-07-07 11:25:00,57.41,57.41,57.31,57.37,92428.0,52.6525,52.6525,52.5608,52.6158,92428.0
2020-07-07 11:30:00,57.37,57.39,57.29,57.3,65222.0,52.6158,52.6342,52.5424,52.5516,65222.0
2020-07-07 11:35:00,57.3,57.42,57.28,57.34,68542.0,52.5516,52.6617,52.5333,52.5883,68542.0
2020-07-07 11:40:00,57.34,57.38,57.32,57.37,37520.0,52.5883,52.625,52.57,52.6158,37520.0
2020-07-07 11:45:00,57.36,57.4,57.3,57.37,53687.0,52.6066,52.6433,52.5516,52.6158,53687.0
2020-07-07 11:50:00,57.36,57.4,57.33,57.39,49274.0,52.6066,52.6433,52.5791,52.6342,49274.0
2020-07-07 11:55:00,57.38,57.44,57.3,57.38,73561.0,52.625,52.68,52.5516,52.625,73561.0
2020-07-07 12:00:00,57.38,57.39,57.31,57.32,65882.0,52.625,52.6342,52.5608,52.57,65882.0
2020-07-07 12:05:00,57.31,57.35,57.25,57.29,59882.0,52.5608,52.5975,52.5058,52.5424,59882.0
2020-07-07 12:10:00,57.28,57.35,57.23,57.3,74962.0,52.5333,52.5975,52.4874,52.5516,74962.0
2020-07-07 12:15:00,57.3,57.32,57.26,57.32,47050.0,52.5516,52.57,52.5149,52.57,47050.0
2020-07-07 12:20:00,57.32,57.42,57.31,57.33,95571.0,52.57,52.6617,52.5608,52.5791,95571.0
2020-07-07 12:25:00,57.32,57.37,57.27,57.37,64530.0,52.57,52.6158,52.5241,52.6158,64530.0
2020-07-07 12:30:00,57.37,57.43,57.33,57.37,85225.0,52.6158,52.6708,52.5791,52.6158,85225.0
2020-07-07 12:35:00,57.36,57.4,57.18,57.19,124791.0,52.6066,52.6433,52.4416,52.4507,124791.0
2020-07-07 12:40:00,57.2,57.22,57.1,57.12,65166.0,52.4599,52.4782,52.3682,52.3865,65166.0
2020-07-07 12:45:00,57.11,57.14,57.07,57.14,49508.0,52.3774,52.4049,52.3407,52.4049,49508.0
2020-07-07 12:50:00,57.14,57.25,57.12,57.23,65069.0,52.4049,52.5058,52.3865,52.4874,65069.0
2020-07-07 12:55:00,57.23,57.35,57.22,57.34,68511.0,52.4874,52.5975,52.4782,52.5883,68511.0
2020-07-07 13:00:00,57.34,57.37,57.23,57.23,67686.0,52.5883,52.6158,52.4874,52.4874,67686.0
2020-07-07 13:05:00,57.22,57.22,57.08,57.12,40799.0,52.4782,52.4782,52.3498,52.3865,40799.0
2020-07-07 13:10:00,57.13,57.13,57.06,57.11,26977.0,52.3957,52.3957,52.3315,52.3774,26977.0
2020-07-07 13:15:00,57.11,57.16,57.1,57.16,41165.0,52.3774,52.4232,52.3682,52.4232,41165.0
2020-07-07 13:20:00,57.15,57.18,57.1,57.13,36005.0,52.414,52.4416,52.3682,52.3957,36005.0
2020-07-07 13:25:00,57.13,57.18,57.09,57.14,47249.0,52.3957,52.4416,52.359,52.4049,47249.0
2020-07-07 13:30:00,57.13,57.18,57.11,57.17,49603.0,52.3957,52.4416,52.3774,52.4324,49603.0
2020-07-07 13:35:00,57.17,57.18,57.12,57.15,34297.0,52.4324,52.4416,52.3865,52.414,34297.0
2020-07-07 13:40:00,57.14,57.19,57.1,57.17,51630.0,52.4049,52.4507,52.3682,52.4324,51630.0
2020-07-07 13:45:00,57.17,57.18,57.1,57.12,35434.0,52.4324,52.4416,52.3682,52.3865,35434.0
2020-07-07 13:50:00,57.13,57.15,57.05,57.08,52265.0,52.3957,52.414,52.3223,52.3498,52265.0
2020-07-07 13:55:00,57.06,57.09,57.0,57.03,47149.0,52.3315,52.359,52.2765,52.304,47149.0
2020-07-07 14:00:00,57.03,57.06,57.0,57.04,32397.0,52.304,52.3315,52.2765,52.3132,32397.0
2020-07-07 14:05:00,57.04,57.1,57.01,57.07,42010.0,52.3132,52.3682,52.2856,52.3407,42010.0
2020-07-07 14:10:00,57.07,57.1,57.04,57.08,35861.0,52.3407,52.3682,52.3132,52.3498,35861.0
2020-07-07 14:15:00,57.08,57.09,57.0,57.03,33100.0,52.3498,52.359,52.2765,52.304,33100.0
2020-07-07 14:20:00,57.03,57.04,56.97,57.01,63450.0,52.304,52.3132,52.249,52.2856,63450.0
2020-07-07 14:25:00,57.02,57.06,56.99,57.03,50702.0,52.2948,52.3315,52.2673,52.304,50702.0
2020-07-07 14:30:00,57.02,57.03,56.91,56.92,71799.0,52.2948,52.304,52.1939,52.2031,71799.0
2020-07-07 14:35:00,56.91,56.93,56.83,56.84,50242.0,52.1939,52.2123,52.1206,52.1297,50242.0
2020-07-07 14:40:00,56.84,56.9,56.83,56.9,53911.0,52.1297,52.1848,52.1206,52.1848,53911.0
2020-07-07 14:45:00,56.9,56.93,56.85,56.88,80476.0,52.1848,52.2123,52.1389,52.1664,80476.0
2020-07-07 14:50:00,56.88,56.93,56.82,56.83,59983.0,52.1664,52.2123,52.1114,52.1206,59983.0
2020-07-07 14:55:00,56.84,56.95,56.83,56.95,51449.0,52.1297,52.2306,52.1206,52.2306,51449.0
2020-07-07 15:00:00,56.94,56.97,56.86,56.88,60531.0,52.2215,52.249,52.1481,52.1664,60531.0
2020-07-07 15:05:00,56.88,56.97,56.87,56.9,71351.0,52.1664,52.249,52.1573,52.1848,71351.0
2020-07-07 15:10:00,56.92,56.95,56.89,56.92,69863.0,52.2031,52.2306,52.1756,52.2031,69863.0
2020-07-07 15:15:00,56.92,57.07,56.89,57.03,129647.0,52.2031,52.3407,52.1756,52.304,129647.0
2020-07-07 15:20:00,57.03,57.09,56.98,57.08,101949.0,52.304,52.359,52.2581,52.3498,101949.0
2020-07-07 15:25:00,57.07,57.08,56.96,56.98,81854.0,52.3407,52.3498,52.2398,52.2581,81854.0
2020-07-07 15:30:00,56.98,57.06,56.96,57.05,69298.0,52.2581,52.3315,52.2398,52.3223,69298.0
2020-07-07 15:35:00,57.05,57.05,56.97,57.03,72640.0,52.3223,52.3223,52.249,52.304,72640.0
2020-07-07 15:40:00,57.03,57.04,56.95,56.98,77214.0,52.304,52.3132,52.2306,52.2581,77214.0
2020-07-07 15:45:00,56.97,56.98,56.89,56.92,178749.0,52.249,52.2581,52.1756,52.2031,178749.0
2020-07-07 15:50:00,56.94,56.94,56.81,56.87,326638.0,52.2215,52.2215,52.1022,52.1573,326638.0
2020-07-07 15:55:00,56.87,57.01,56.86,57.01,476089.0,52.1573,52.2856,52.1481,52.2856,476089.0
2020-07-08 09:30:00,57.31,58.24,57.16,58.22,402346.0,52.5608,53.4137,52.4232,53.3954,402346.0
2020-07-08 09:35:00,58.23,58.29,57.61,58.03,206673.0,53.4046,53.4596,52.8359,53.2211,206673.0
2020-07-08 09:40:00,58.03,58.06,57.85,57.9,142547.0,53.2211,53.2486,53.056,53.1019,142547.0
2020-07-08 09:45:00,57.91,57.96,57.75,57.91,211504.0,53.1111,53.1569,52.9643,53.1111,211504.0
2020-07-08 09:50:00,57.91,57.93,57.67,57.71,221025.0,53.1111,53.1294,52.891,52.9276,221025.0
2020-07-08 09:55:00,57.68,58.19,57.67,58.16,263182.0,52.9001,53.3679,52.891,53.3404,263182.0
2020-07-08 10:00:00,58.16,58.31,58.09,58.16,220999.0,53.3404,53.4779,53.2762,53.3404,220999.0
2020-07-08 10:05:00,58.16,58.2,58.04,58.19,95224.0,53.3404,53.377,53.2303,53.3679,95224.0
2020-07-08 10:10:00,58.19,58.25,58.03,58.1,133180.0,53.3679,53.4229,53.2211,53.2853,133180.0
2020-07-08 10:15:00,58.11,58.16,58.02,58.07,104340.0,53.2945,53.3404,53.212,53.2578,104340.0
2020-07-08 10:20:00,58.07,58.16,58.04,58.07,117969.0,53.2578,53.3404,53.2303,53.2578,117969.0
2020-07-08 10:25:00,58.07,58.24,57.92,57.98,129183.0,53.2578,53.4137,53.1202,53.1753,129183.0
2020-07-08 10:30:00,57.97,58.16,57.87,58.12,138646.0,53.1661,53.3404,53.0744,53.3037,138646.0
2020-07-08 10:35:00,58.13,58.28,58.07,58.25,78171.0,53.3128,53.4504,53.2578,53.4229,78171.0
2020-07-08 10:40:00,58.25,58.26,58.06,58.06,117053.0,53.4229,53.4321,53.2486,53.2486,117053.0
2020-07-08 10:45:00,58.07,58.15,57.96,58.14,160285.0,53.2578,53.3312,53.1569,53.322,160285.0
2020-07-08 10:50:00,58.14,58.23,58.09,58.15,106351.0,53.322,53.4046,53.2762,53.3312,106351.0
2020-07-08 10:55:00,58.14,58.15,58.04,58.08,61204.0,53.322,53.3312,53.2303,53.267,61204.0
2020-07-08 11:00:00,58.07,58.11,57.98,58.0,117803.0,53.2578,53.2945,53.1753,53.1936,117803.0
2020-07-08 11:05:00,58.0,58.02,57.84,58.0,141468.0,53.1936,53.212,53.0469,53.1936,141468.0
2020-07-08 11:10:00,57.99,58.38,57.96,58.35,98724.0,53.1844,53.5421,53.1569,53.5146,98724.0
2020-07-08 11:15:00,58.35,58.36,58.07,58.08,168326.0,53.5146,53.5238,53.2578,53.267,168326.0
2020-07-08 11:20:00,58.09,58.1,57.7,57.85,181386.0,53.2762,53.2853,52.9185,53.056,181386.0
2020-07-08 11:25:00,57.87,57.92,57.79,57.92,69597.0,53.0744,53.1202,53.001,53.1202,69597.0
2020-07-08 11:30:00,57.92,57.98,57.88,57.89,72653.0,53.1202,53.1753,53.0836,53.0927,72653.0
2020-07-08 11:35:00,57.89,57.92,57.82,57.9,67964.0,53.0927,53.1202,53.0285,53.1019,67964.0
2020-07-08 11:40:00,57.91,58.11,57.91,58.1,55463.0,53.1111,53.2945,53.1111,53.2853,55463.0
2020-07-08 11:45:00,58.1,58.16,58.04,58.09,60514.0,53.2853,53.3404,53.2303,53.2762,60514.0
2020-07-08 11:50:00,58.1,58.21,58.1,58.2,47199.0,53.2853,53.3862,53.2853,53.377,47199.0
2020-07-08 11:55:00,58.2,58.22,58.13,58.14,52956.0,53.377,53.3954,53.3128,53.322,52956.0
2020-07-08 12:00:00,58.15,58.41,58.14,58.4,95796.0,53.3312,53.5696,53.322,53.5605,95796.0
2020-07-08 12:05:00,58.4,58.45,58.33,58.41,82593.0,53.5605,53.6063,53.4963,53.5696,82593.0
2020-07-08 12:10:00,58.41,58.46,58.29,58.35,77526.0,53.5696,53.6155,53.4596,53.5146,77526.0
2020-07-08 12:15:00,58.35,58.4,58.22,58.38,201555.0,53.5146,53.5605,53.3954,53.5421,201555.0
2020-07-08 12:20:00,58.38,58.43,58.21,58.21,90001.0,53.5421,53.588,53.3862,53.3862,90001.0
2020-07-08 12:25:00,58.22,58.28,58.14,58.19,128982.0,53.3954,53.4504,53.322,53.3679,128982.0
2020-07-08 12:30:00,58.2,58.22,58.17,58.18,75449.0,53.377,53.3954,53.3495,53.3587,75449.0
2020-07-08 12:35:00,58.19,58.19,58.12,58.13,80528.0,53.3679,53.3679,53.3037,53.3128,80528.0
2020-07-08 12:40:00,58.13,58.15,57.89,57.93,147429.0,53.3128,53.3312,53.0927,53.1294,147429.0
2020-07-08 12:45:00,57.93,58.0,57.92,57.95,98007.0,53.1294,53.1936,53.1202,53.1478,98007.0
2020-07-08 12:50:00,57.95,58.21,57.94,58.2,307836.0,53.1478,53.3862,53.1386,53.377,307836.0
2020-07-08 12:55:00,58.19,58.38,58.19,58.28,94692.0,53.3679,53.5421,53.3679,53.4504,94692.0
2020-07-08 13:00:00,58.27,58.32,58.18,58.26,54252.0,53.4412,53.4871,53.3587,53.4321,54252.0
2020-07-08 13:05:00,58.25,58.34,58.22,58.32,43344.0,53.4229,53.5054,53.3954,53.4871,43344.0
2020-07-08 13:10:00,58.32,58.36,58.28,58.3,64984.0,53.4871,53.5238,53.4504,53.4687,64984.0
2020-07-08 13:15:00,58.29,58.32,58.21,58.21,58297.0,53.4596,53.4871,53.3862,53.3862,58297.0
2020-07-08 13:20:00,58.2,58.25,58.16,58.23,60397.0,53.377,53.4229,53.3404,53.4046,60397.0
2020-07-08 13:25:00,58.23,58.23,58.03,58.14,87220.0,53.4046,53.4046,53.2211,53.322,87220.0
2020-07-08 13:30:00,58.15,58.33,58.14,58.33,43930.0,53.3312,53.4963,53.322,53.4963,43930.0
2020-07-08 13:35:00,58.34,58.4,58.25,58.27,62775.0,53.5054,53.5605,53.4229,53.4412,62775.0
2020-07-08 13:40:00,58.28,58.43,58.26,58.38,94838.0,53.4504,53.588,53.4321,53.5421,94838.0
2020-07-08 13:45:00,58.38,58.43,58.32,58.4,87402.0,53.5421,53.588,53.4871,53.5605,87402.0
2020-07-08 13:50:00,58.41,58.41,58.21,58.21,80521.0,53.5696,53.5696,53.3862,53.3862,80521.0
2020-07-08 13:55:00,58.22,58.24,58.13,58.14,48670.0,53.3954,53.4137,53.3128,53.322,48670.0
2020-07-08 14:00:00,58.14,58.2,57.92,57.94,72297.0,53.322,53.377,53.1202,53.1386,72297.0
2020-07-08 14:05:00,57.93,58.01,57.92,57.98,56344.0,53.1294,53.2028,53.1202,53.1753,56344.0
2020-07-08 14:10:00,57.98,58.01,57.88,57.91,46523.0,53.1753,53.2028,53.0836,53.1111,46523.0
2020-07-08 14:15:00,57.91,58.0,57.9,57.97,34661.0,53.1111,53.1936,53.1019,53.1661,34661.0
2020-07-08 14:20:00,57.97,58.05,57.92,58.0,49648.0,53.1661,53.2395,53.1202,53.1936,49648.0
2020-07-08 14:25:00,58.0,58.09,57.96,58.09,35316.0,53.1936,53.2762,53.1569,53.2762,35316.0
2020-07-08 14:30:00,58.09,58.13,58.04,58.08,49041.0,53.2762,53.3128,53.2303,53.267,49041.0
2020-07-08 14:35:00,58.08,58.12,58.03,58.08,45255.0,53.267,53.3037,53.2211,53.267,45255.0
2020-07-08 14:40:00,58.08,58.1,57.95,57.99,55734.0,53.267,53.2853,53.1478,53.1844,55734.0
2020-07-08 14:45:00,57.99,57.99,57.9,57.98,54011.0,53.1844,53.1844,53.1019,53.1753,54011.0
2020-07-08 14:50:00,57.98,58.01,57.87,57.88,43858.0,53.1753,53.2028,53.0744,53.0836,43858.0
2020-07-08 14:55:00,57.88,58.08,57.88,58.04,57593.0,53.0836,53.267,53.0836,53.2303,57593.0
2020-07-08 15:00:00,58.04,58.11,58.03,58.1,54979.0,53.2303,53.2945,53.2211,53.2853,54979.0
2020-07-08 15:05:00,58.11,58.17,58.1,58.15,60047.0,53.2945,53.3495,53.2853,53.3312,60047.0
2020-07-08 15:10:00,58.15,58.31,58.15,58.25,74608.0,53.3312,53.4779,53.3312,53.4229,74608.0
2020-07-08 15:15:00,58.25,58.26,58.13,58.19,55552.0,53.4229,53.4321,53.3128,53.3679,55552.0
2020-07-08 15:20:00,58.2,58.35,58.2,58.35,79262.0,53.377,53.5146,53.377,53.5146,79262.0
2020-07-08 15:25:00,58.35,58.35,58.18,58.23,86290.0,53.5146,53.5146,53.3587,53.4046,86290.0
2020-07-08 15:30:00,58.22,58.27,58.21,58.27,94922.0,53.3954,53.4412,53.3862,53.4412,94922.0
2020-07-08 15:35:00,58.27,58.27,58.11,58.16,119559.0,53.4412,53.4412,53.2945,53.3404,119559.0
2020-07-08 15:40:00,58.16,58.25,58.15,58.21,115632.0,53.3404,53.4229,53.3312,53.3862,115632.0
2020-07-08 15:45:00,58.21,58.35,58.2,58.26,161049.0,53.3862,53.5146,53.377,53.4321,161049.0
2020-07-08 15:50:00,58.25,58.3,58.17,58.23,288099.0,53.4229,53.4687,53.3495,53.4046,288099.0
2020-07-08 15:55:00,58.23,58.35,58.17,58.27,479793.0,53.4046,53.5146,53.3495,53.4412,479793.0
2020-07-09 09:30:00,58.63,59.24,58.6,59.14,349698.0,53.7714,54.3309,53.7439,54.2391,349698.0
2020-07-09 09:35:00,59.13,59.4,59.07,59.39,335004.0,54.23,54.4776,54.1749,54.4684,335004.0
2020-07-09 09:40:00,59.39,59.58,59.35,59.53,238976.0,54.4684,54.6427,54.4317,54.5968,238976.0
2020-07-09 09:45:00,59.52,59.93,59.5,59.87,347335.0,54.5876,54.9637,54.5693,54.9086,347335.0
2020-07-09 09:50:00,59.87,60.53,59.83,60.28,607223.0,54.9086,55.514,54.872,55.2847,607223.0
2020-07-09 09:55:00,60.31,60.4,60.03,60.32,321546.0,55.3122,55.3947,55.0554,55.3214,321546.0
2020-07-09 10:00:00,60.33,60.37,59.81,59.87,299213.0,55.3305,55.3672,54.8536,54.9086,299213.0
2020-07-09 10:05:00,59.88,60.05,59.78,59.86,162209.0,54.9178,55.0737,54.8261,54.8995,162209.0
2020-07-09 10:10:00,59.86,60.05,59.8,59.97,252806.0,54.8995,55.0737,54.8444,55.0004,252806.0
2020-07-09 10:15:00,59.96,59.96,59.63,59.67,246635.0,54.9912,54.9912,54.6885,54.7252,246635.0
2020-07-09 10:20:00,59.67,59.81,59.57,59.73,217600.0,54.7252,54.8536,54.6335,54.7802,217600.0
2020-07-09 10:25:00,59.73,59.88,59.63,59.64,150991.0,54.7802,54.9178,54.6885,54.6977,150991.0
2020-07-09 10:30:00,59.66,59.73,59.59,59.66,135102.0,54.716,54.7802,54.6518,54.716,135102.0
2020-07-09 10:35:00,59.66,59.79,59.44,59.48,231524.0,54.716,54.8353,54.5143,54.551,231524.0
2020-07-09 10:40:00,59.48,59.51,59.22,59.24,228973.0,54.551,54.5785,54.3125,54.3309,228973.0
2020-07-09 10:45:00,59.23,59.47,59.2,59.23,186135.0,54.3217,54.5418,54.2942,54.3217,186135.0
2020-07-09 10:50:00,59.21,59.36,59.13,59.21,182605.0,54.3033,54.4409,54.23,54.3033,182605.0
2020-07-09 10:55:00,59.21,59.21,58.66,58.75,338531.0,54.3033,54.3033,53.7989,53.8815,338531.0
2020-07-09 11:00:00,58.76,58.87,58.52,58.59,311264.0,53.8906,53.9915,53.6705,53.7347,311264.0
2020-07-09 11:05:00,58.56,58.97,58.51,58.94,212007.0,53.7072,54.0832,53.6613,54.0557,212007.0
2020-07-09 11:10:00,58.94,59.2,58.86,59.2,233854.0,54.0557,54.2942,53.9823,54.2942,233854.0
2020-07-09 11:15:00,59.2,59.29,58.91,58.91,397742.0,54.2942,54.3767,54.0282,54.0282,397742.0
2020-07-09 11:20:00,58.94,59.2,58.94,59.04,99116.0,54.0557,54.2942,54.0557,54.1474,99116.0
2020-07-09 11:25:00,59.06,59.16,58.9,59.0,112667.0,54.1658,54.2575,54.019,54.1107,112667.0
2020-07-09 11:30:00,59.01,59.19,58.93,59.13,55512.0,54.1199,54.285,54.0465,54.23,55512.0
2020-07-09 11:35:00,59.14,59.2,59.09,59.12,67977.0,54.2391,54.2942,54.1933,54.2208,67977.0
2020-07-09 11:40:00,59.13,59.15,58.85,58.97,106006.0,54.23,54.2483,53.9732,54.0832,106006.0
2020-07-09 11:45:00,58.99,59.08,58.93,58.98,97749.0,54.1016,54.1841,54.0465,54.0924,97749.0
2020-07-09 11:50:00,58.98,58.99,58.84,58.91,71547.0,54.0924,54.1016,53.964,54.0282,71547.0
2020-07-09 11:55:00,58.92,58.95,58.84,58.86,169324.0,54.0374,54.0649,53.964,53.9823,169324.0
2020-07-09 12:00:00,58.85,59.08,58.78,58.94,136908.0,53.9732,54.1841,53.909,54.0557,136908.0
2020-07-09 12:05:00,58.93,59.1,58.87,59.06,130163.0,54.0465,54.2025,53.9915,54.1658,130163.0
2020-07-09 12:10:00,59.07,59.12,59.03,59.06,85748.0,54.1749,54.2208,54.1383,54.1658,85748.0
2020-07-09 12:15:00,59.07,59.18,59.05,59.15,105905.0,54.1749,54.2758,54.1566,54.2483,105905.0
2020-07-09 12:20:00,59.15,59.16,58.99,59.0,132715.0,54.2483,54.2575,54.1016,54.1107,132715.0
2020-07-09 12:25:00,59.0,59.0,58.8,58.86,105858.0,54.1107,54.1107,53.9273,53.9823,105858.0
2020-07-09 12:30:00,58.85,58.94,58.82,58.93,65594.0,53.9732,54.0557,53.9457,54.0465,65594.0
2020-07-09 12:35:00,58.93,59.03,58.91,58.97,69087.0,54.0465,54.1383,54.0282,54.0832,69087.0
2020-07-09 12:40:00,58.97,59.0,58.87,58.94,63137.0,54.0832,54.1107,53.9915,54.0557,63137.0
2020-07-09 12:45:00,58.95,59.08,58.93,59.08,80126.0,54.0649,54.1841,54.0465,54.1841,80126.0
2020-07-09 12:50:00,59.07,59.16,58.97,58.98,111286.0,54.1749,54.2575,54.0832,54.0924,111286.0
2020-07-09 12:55:00,58.99,59.03,58.96,59.02,50597.0,54.1016,54.1383,54.0741,54.1291,50597.0
2020-07-09 13:00:00,59.02,59.16,58.96,59.08,107021.0,54.1291,54.2575,54.0741,54.1841,107021.0
2020-07-09 13:05:00,59.07,59.07,58.94,58.97,57757.0,54.1749,54.1749,54.0557,54.0832,57757.0
2020-07-09 13:10:00,58.97,59.04,58.92,59.02,47459.0,54.0832,54.1474,54.0374,54.1291,47459.0
2020-07-09 13:15:00,59.02,59.08,59.0,59.03,63800.0,54.1291,54.1841,54.1107,54.1383,63800.0
2020-07-09 13:20:00,59.03,59.04,58.97,59.0,67519.0,54.1383,54.1474,54.0832,54.1107,67519.0
2020-07-09 13:25:00,59.0,59.08,59.0,59.03,76187.0,54.1107,54.1841,54.1107,54.1383,76187.0
2020-07-09 13:30:00,59.03,59.1,59.01,59.08,63548.0,54.1383,54.2025,54.1199,54.1841,63548.0
2020-07-09 13:35:00,59.07,59.08,59.01,59.02,105124.0,54.1749,54.1841,54.1199,54.1291,105124.0
2020-07-09 13:40:00,59.02,59.09,58.84,58.92,97443.0,54.1291,54.1933,53.964,54.0374,97443.0
2020-07-09 13:45:00,58.92,59.07,58.9,59.03,78873.0,54.0374,54.1749,54.019,54.1383,78873.0
2020-07-09 13:50:00,59.04,59.1,59.0,59.1,47888.0,54.1474,54.2025,54.1107,54.2025,47888.0
2020-07-09 13:55:00,59.09,59.16,59.07,59.13,48038.0,54.1933,54.2575,54.1749,54.23,48038.0
2020-07-09 14:00:00,59.13,59.17,59.1,59.1,72580.0,54.23,54.2667,54.2025,54.2025,72580.0
2020-07-09 14:05:00,59.11,59.21,59.1,59.19,67880.0,54.2116,54.3033,54.2025,54.285,67880.0
2020-07-09 14:10:00,59.18,59.22,59.17,59.21,48082.0,54.2758,54.3125,54.2667,54.3033,48082.0
2020-07-09 14:15:00,59.21,59.26,59.13,59.26,78316.0,54.3033,54.3492,54.23,54.3492,78316.0
2020-07-09 14:20:00,59.27,59.28,59.14,59.17,80246.0,54.3584,54.3675,54.2391,54.2667,80246.0
2020-07-09 14:25:00,59.16,59.19,59.09,59.15,76049.0,54.2575,54.285,54.1933,54.2483,76049.0
2020-07-09 14:30:00,59.15,59.16,59.09,59.14,97404.0,54.2483,54.2575,54.1933,54.2391,97404.0
2020-07-09 14:35:00,59.13,59.15,59.03,59.11,66167.0,54.23,54.2483,54.1383,54.2116,66167.0
2020-07-09 14:40:00,59.11,59.17,59.1,59.11,72622.0,54.2116,54.2667,54.2025,54.2116,72622.0
2020-07-09 14:45:00,59.11,59.14,59.07,59.08,93916.0,54.2116,54.2391,54.1749,54.1841,93916.0
2020-07-09 14:50:00,59.08,59.13,59.07,59.12,50433.0,54.1841,54.23,54.1749,54.2208,50433.0
2020-07-09 14:55:00,59.11,59.18,59.09,59.17,61788.0,54.2116,54.2758,54.1933,54.2667,61788.0
2020-07-09 15:00:00,59.18,59.24,59.14,59.23,125069.0,54.2758,54.3309,54.2391,54.3217,125069.0
2020-07-09 15:05:00,59.23,59.24,59.18,59.19,117743.0,54.3217,54.3309,54.2758,54.285,117743.0
2020-07-09 15:10:00,59.19,59.24,59.16,59.21,118717.0,54.285,54.3309,54.2575,54.3033,118717.0
2020-07-09 15:15:00,59.24,59.32,59.2,59.29,139502.0,54.3309,54.4042,54.2942,54.3767,139502.0
2020-07-09 15:20:00,59.28,59.3,59.13,59.15,123399.0,54.3675,54.3859,54.23,54.2483,123399.0
2020-07-09 15:25:00,59.15,59.16,59.01,59.03,103722.0,54.2483,54.2575,54.1199,54.1383,103722.0
2020-07-09 15:30:00,59.02,59.09,58.95,59.07,152817.0,54.1291,54.1933,54.0649,54.1749,152817.0
2020-07-09 15:35:00,59.07,59.17,59.01,59.15,98806.0,54.1749,54.2667,54.1199,54.2483,98806.0
2020-07-09 15:40:00,59.16,59.21,59.08,59.19,97563.0,54.2575,54.3033,54.1841,54.285,97563.0
2020-07-09 15:45:00,59.19,59.47,59.18,59.38,164442.0,54.285,54.5418,54.2758,54.4593,164442.0
2020-07-09 15:50:00,59.38,59.39,59.18,59.25,342599.0,54.4593,54.4684,54.2758,54.34,342599.0
2020-07-09 15:55:00,59.24,59.35,59.13,59.23,1128190.0,54.3309,54.4317,54.23,54.3217,1128190.0
2020-07-10 09:30:00,59.38,59.89,59.04,59.06,311766.0,54.4593,54.927,54.1474,54.1658,311766.0
2020-07-10 09:35:00,59.07,59.08,58.66,58.88,222034.0,54.1749,54.1841,53.7989,54.0007,222034.0
2020-07-10 09:40:00,58.88,58.98,58.77,58.9,226762.0,54.0007,54.0924,53.8998,54.019,226762.0
2020-07-10 09:45:00,58.9,58.98,58.53,58.71,191342.0,54.019,54.0924,53.6797,53.8448,191342.0
2020-07-10 09:50:00,58.71,58.72,58.41,58.5,200567.0,53.8448,53.8539,53.5696,53.6522,200567.0
2020-07-10 09:55:00,58.51,58.62,58.45,58.59,162679.0,53.6613,53.7622,53.6063,53.7347,162679.0
2020-07-10 10:00:00,58.58,58.58,58.12,58.23,245530.0,53.7255,53.7255,53.3037,53.4046,245530.0
2020-07-10 10:05:00,58.24,58.61,58.22,58.57,129152.0,53.4137,53.7531,53.3954,53.7164,129152.0
2020-07-10 10:10:00,58.58,58.7,58.53,58.7,132114.0,53.7255,53.8356,53.6797,53.8356,132114.0
2020-07-10 10:15:00,58.7,58.77,58.57,58.64,140393.0,53.8356,53.8998,53.7164,53.7806,140393.0
2020-07-10 10:20:00,58.65,58.8,58.64,58.75,110921.0,53.7897,53.9273,53.7806,53.8815,110921.0
2020-07-10 10:25:00,58.76,58.86,58.72,58.84,100009.0,53.8906,53.9823,53.8539,53.964,100009.0
2020-07-10 10:30:00,58.84,58.9,58.81,58.82,163599.0,53.964,54.019,53.9365,53.9457,163599.0
2020-07-10 10:35:00,58.83,59.05,58.74,58.95,130477.0,53.9548,54.1566,53.8723,54.0649,130477.0
2020-07-10 10:40:00,58.96,59.04,58.92,58.95,109313.0,54.0741,54.1474,54.0374,54.0649,109313.0
2020-07-10 10:45:00,58.95,58.97,58.87,58.9,97605.0,54.0649,54.0832,53.9915,54.019,97605.0
2020-07-10 10:50:00,58.9,59.0,58.81,59.0,116712.0,54.019,54.1107,53.9365,54.1107,116712.0
2020-07-10 10:55:00,59.0,59.02,58.86,58.89,84111.0,54.1107,54.1291,53.9823,54.0099,84111.0
2020-07-10 11:00:00,58.89,58.91,58.57,58.57,170348.0,54.0099,54.0282,53.7164,53.7164,170348.0
2020-07-10 11:05:00,58.58,58.65,58.46,58.63,157170.0,53.7255,53.7897,53.6155,53.7714,157170.0
2020-07-10 11:10:00,58.63,58.71,58.6,58.65,75707.0,53.7714,53.8448,53.7439,53.7897,75707.0
2020-07-10 11:15:00,58.65,58.87,58.64,58.87,72274.0,53.7897,53.9915,53.7806,53.9915,72274.0
2020-07-10 11:20:00,58.87,58.88,58.76,58.88,92987.0,53.9915,54.0007,53.8906,54.0007,92987.0
2020-07-10 11:25:00,58.88,58.96,58.72,58.75,87941.0,54.0007,54.0741,53.8539,53.8815,87941.0
2020-07-10 11:30:00,58.75,58.77,58.56,58.61,106606.0,53.8815,53.8998,53.7072,53.7531,106606.0
2020-07-10 11:35:00,58.61,58.89,58.61,58.88,52229.0,53.7531,54.0099,53.7531,54.0007,52229.0
2020-07-10 11:40:00,58.89,58.98,58.88,58.98,77984.0,54.0099,54.0924,54.0007,54.0924,77984.0
2020-07-10 11:45:00,58.98,58.99,58.83,58.88,71091.0,54.0924,54.1016,53.9548,54.0007,71091.0
2020-07-10 11:50:00,58.88,58.96,58.84,58.86,70524.0,54.0007,54.0741,53.964,53.9823,70524.0
2020-07-10 11:55:00,58.87,58.93,58.81,58.9,92231.0,53.9915,54.0465,53.9365,54.019,92231.0
2020-07-10 12:00:00,58.91,58.96,58.87,58.9,57246.0,54.0282,54.0741,53.9915,54.019,57246.0
2020-07-10 12:05:00,58.91,59.0,58.89,58.98,94009.0,54.0282,54.1107,54.0099,54.0924,94009.0
2020-07-10 12:10:00,58.98,59.06,58.97,59.04,57456.0,54.0924,54.1658,54.0832,54.1474,57456.0
2020-07-10 12:15:00,59.04,59.05,58.95,58.99,85400.0,54.1474,54.1566,54.0649,54.1016,85400.0
2020-07-10 12:20:00,59.0,59.08,58.92,58.96,79462.0,54.1107,54.1841,54.0374,54.0741,79462.0
2020-07-10 12:25:00,58.97,58.97,58.83,58.88,72108.0,54.0832,54.0832,53.9548,54.0007,72108.0
2020-07-10 12:30:00,58.88,59.11,58.87,59.05,58957.0,54.0007,54.2116,53.9915,54.1566,58957.0
2020-07-10 12:35:00,59.04,59.09,59.0,59.06,51076.0,54.1474,54.1933,54.1107,54.1658,51076.0
2020-07-10 12:40:00,59.06,59.12,58.99,59.11,39179.0,54.1658,54.2208,54.1016,54.2116,39179.0
2020-07-10 12:45:00,59.12,59.12,59.06,59.09,34097.0,54.2208,54.2208,54.1658,54.1933,34097.0
2020-07-10 12:50:00,59.09,59.14,59.06,59.14,46405.0,54.1933,54.2391,54.1658,54.2391,46405.0
2020-07-10 12:55:00,59.14,59.16,59.05,59.05,47133.0,54.2391,54.2575,54.1566,54.1566,47133.0
2020-07-10 13:00:00,59.05,59.14,59.03,59.14,38086.0,54.1566,54.2391,54.1383,54.2391,38086.0
2020-07-10 13:05:00,59.14,59.22,59.12,59.2,48700.0,54.2391,54.3125,54.2208,54.2942,48700.0
2020-07-10 13:10:00,59.2,59.25,59.16,59.24,50362.0,54.2942,54.34,54.2575,54.3309,50362.0
2020-07-10 13:15:00,59.24,59.26,59.2,59.26,36046.0,54.3309,54.3492,54.2942,54.3492,36046.0
2020-07-10 13:20:00,59.26,59.35,59.17,59.21,98050.0,54.3492,54.4317,54.2667,54.3033,98050.0
2020-07-10 13:25:00,59.22,59.23,59.16,59.22,47202.0,54.3125,54.3217,54.2575,54.3125,47202.0
2020-07-10 13:30:00,59.22,59.27,59.2,59.24,36291.0,54.3125,54.3584,54.2942,54.3309,36291.0
2020-07-10 13:35:00,59.24,59.29,59.2,59.25,39671.0,54.3309,54.3767,54.2942,54.34,39671.0
2020-07-10 13:40:00,59.25,59.28,59.19,59.25,45848.0,54.34,54.3675,54.285,54.34,45848.0
2020-07-10 13:45:00,59.24,59.26,59.17,59.24,47401.0,54.3309,54.3492,54.2667,54.3309,47401.0
2020-07-10 13:50:00,59.23,59.28,59.21,59.26,34017.0,54.3217,54.3675,54.3033,54.3492,34017.0
2020-07-10 13:55:00,59.26,59.27,59.17,59.25,63499.0,54.3492,54.3584,54.2667,54.34,63499.0
2020-07-10 14:00:00,59.26,59.28,59.13,59.15,62565.0,54.3492,54.3675,54.23,54.2483,62565.0
2020-07-10 14:05:00,59.15,59.16,59.12,59.16,38041.0,54.2483,54.2575,54.2208,54.2575,38041.0
2020-07-10 14:10:00,59.15,59.17,59.08,59.11,37324.0,54.2483,54.2667,54.1841,54.2116,37324.0
2020-07-10 14:15:00,59.12,59.17,59.11,59.15,50772.0,54.2208,54.2667,54.2116,54.2483,50772.0
2020-07-10 14:20:00,59.15,59.15,59.06,59.12,71576.0,54.2483,54.2483,54.1658,54.2208,71576.0
2020-07-10 14:25:00,59.12,59.2,59.1,59.18,55247.0,54.2208,54.2942,54.2025,54.2758,55247.0
2020-07-10 14:30:00,59.18,59.3,59.15,59.3,47711.0,54.2758,54.3859,54.2483,54.3859,47711.0
2020-07-10 14:35:00,59.3,59.31,59.2,59.25,132250.0,54.3859,54.3951,54.2942,54.34,132250.0
2020-07-10 14:40:00,59.25,59.35,59.24,59.34,52790.0,54.34,54.4317,54.3309,54.4226,52790.0
2020-07-10 14:45:00,59.35,59.37,59.31,59.35,58455.0,54.4317,54.4501,54.3951,54.4317,58455.0
2020-07-10 14:50:00,59.35,59.37,59.27,59.32,42033.0,54.4317,54.4501,54.3584,54.4042,42033.0
2020-07-10 14:55:00,59.32,59.44,59.31,59.44,72577.0,54.4042,54.5143,54.3951,54.5143,72577.0
2020-07-10 15:00:00,59.44,59.5,59.34,59.48,71278.0,54.5143,54.5693,54.4226,54.551,71278.0
2020-07-10 15:05:00,59.48,59.49,59.42,59.44,74357.0,54.551,54.5601,54.4959,54.5143,74357.0
2020-07-10 15:10:00,59.45,59.46,59.35,59.39,61074.0,54.5235,54.5326,54.4317,54.4684,61074.0
2020-07-10 15:15:00,59.38,59.42,59.35,59.36,63024.0,54.4593,54.4959,54.4317,54.4409,63024.0
2020-07-10 15:20:00,59.36,59.42,59.35,59.38,66728.0,54.4409,54.4959,54.4317,54.4593,66728.0
2020-07-10 15:25:00,59.39,59.43,59.38,59.4,76554.0,54.4684,54.5051,54.4593,54.4776,76554.0
2020-07-10 15:30:00,59.41,59.51,59.37,59.51,94689.0,54.4868,54.5785,54.4501,54.5785,94689.0
2020-07-10 15:35:00,59.51,59.63,59.41,59.42,132607.0,54.5785,54.6885,54.4868,54.4959,132607.0
2020-07-10 15:40:00,59.42,59.46,59.37,59.45,93544.0,54.4959,54.5326,54.4501,54.5235,93544.0
2020-07-10 15:45:00,59.45,59.5,59.39,59.5,99416.0,54.5235,54.5693,54.4684,54.5693,99416.0
2020-07-10 15:50:00,59.5,59.51,59.24,59.25,290239.0,54.5693,54.5785,54.3309,54.34,290239.0
2020-07-10 15:55:00,59.25,59.4,59.25,59.27,592053.0,54.34,54.4776,54.34,54.3584,592053.0
2020-07-13 09:30:00,60.25,60.34,59.74,60.26,296659.0,55.2572,55.3397,54.7894,55.2663,296659.0
2020-07-13 09:35:00,60.27,60.61,60.16,60.41,185363.0,55.2755,55.5873,55.1746,55.4039,185363.0
2020-07-13 09:40:00,60.43,60.54,60.22,60.43,201336.0,55.4222,55.5231,55.2296,55.4222,201336.0
2020-07-13 09:45:00,60.43,60.56,60.28,60.49,180228.0,55.4222,55.5415,55.2847,55.4773,180228.0
2020-07-13 09:50:00,60.48,60.48,60.1,60.24,231040.0,55.4681,55.4681,55.1196,55.248,231040.0
2020-07-13 09:55:00,60.24,60.33,60.06,60.09,214669.0,55.248,55.3305,55.0829,55.1104,214669.0
2020-07-13 10:00:00,60.1,60.15,59.94,60.13,213234.0,55.1196,55.1654,54.9728,55.1471,213234.0
2020-07-13 10:05:00,60.14,60.23,59.99,60.14,177877.0,55.1563,55.2388,55.0187,55.1563,177877.0
2020-07-13 10:10:00,60.15,60.49,60.14,60.44,211736.0,55.1654,55.4773,55.1563,55.4314,211736.0
2020-07-13 10:15:00,60.45,60.57,60.39,60.4,130303.0,55.4406,55.5506,55.3856,55.3947,130303.0
2020-07-13 10:20:00,60.39,60.44,60.26,60.33,81214.0,55.3856,55.4314,55.2663,55.3305,81214.0
2020-07-13 10:25:00,60.33,60.47,60.25,60.45,92932.0,55.3305,55.4589,55.2572,55.4406,92932.0
2020-07-13 10:30:00,60.46,60.62,60.42,60.62,102486.0,55.4498,55.5965,55.4131,55.5965,102486.0
2020-07-13 10:35:00,60.62,60.64,60.5,60.62,80625.0,55.5965,55.6148,55.4864,55.5965,80625.0
2020-07-13 10:40:00,60.62,60.71,60.62,60.69,94090.0,55.5965,55.679,55.5965,55.6607,94090.0
2020-07-13 10:45:00,60.68,60.69,60.49,60.59,89434.0,55.6515,55.6607,55.4773,55.569,89434.0
2020-07-13 10:50:00,60.6,60.71,60.59,60.66,70799.0,55.5782,55.679,55.569,55.6332,70799.0
2020-07-13 10:55:00,60.66,60.85,60.64,60.82,84252.0,55.6332,55.8074,55.6148,55.7799,84252.0
2020-07-13 11:00:00,60.81,61.02,60.75,60.97,133012.0,55.7707,55.9633,55.7157,55.9175,133012.0
2020-07-13 11:05:00,60.97,61.06,60.86,60.91,74093.0,55.9175,56.0,55.8166,55.8625,74093.0
2020-07-13 11:10:00,60.9,60.95,60.78,60.9,91949.0,55.8533,55.8991,55.7432,55.8533,91949.0
2020-07-13 11:15:00,60.9,60.91,60.76,60.77,77162.0,55.8533,55.8625,55.7249,55.7341,77162.0
2020-07-13 11:20:00,60.77,60.8,60.61,60.72,91013.0,55.7341,55.7616,55.5873,55.6882,91013.0
2020-07-13 11:25:00,60.71,60.86,60.71,60.8,93399.0,55.679,55.8166,55.679,55.7616,93399.0
2020-07-13 11:30:00,60.83,60.97,60.82,60.85,77983.0,55.7891,55.9175,55.7799,55.8074,77983.0
2020-07-13 11:35:00,60.85,60.97,60.85,60.95,64654.0,55.8074,55.9175,55.8074,55.8991,64654.0
2020-07-13 11:40:00,60.95,61.05,60.92,60.95,71489.0,55.8991,55.9909,55.8716,55.8991,71489.0
2020-07-13 11:45:00,60.95,60.97,60.8,60.86,77729.0,55.8991,55.9175,55.7616,55.8166,77729.0
2020-07-13 11:50:00,60.86,60.94,60.65,60.69,88458.0,55.8166,55.89,55.624,55.6607,88458.0
2020-07-13 11:55:00,60.69,60.76,60.64,60.7,51600.0,55.6607,55.7249,55.6148,55.6699,51600.0
2020-07-13 12:00:00,60.7,60.83,60.68,60.83,56447.0,55.6699,55.7891,55.6515,55.7891,56447.0
2020-07-13 12:05:00,60.83,60.89,60.78,60.79,61185.0,55.7891,55.8441,55.7432,55.7524,61185.0
2020-07-13 12:10:00,60.78,60.78,60.63,60.66,60285.0,55.7432,55.7432,55.6057,55.6332,60285.0
2020-07-13 12:15:00,60.66,60.78,60.66,60.78,40000.0,55.6332,55.7432,55.6332,55.7432,40000.0
2020-07-13 12:20:00,60.79,60.83,60.74,60.82,35860.0,55.7524,55.7891,55.7065,55.7799,35860.0
2020-07-13 12:25:00,60.82,60.83,60.73,60.78,35462.0,55.7799,55.7891,55.6974,55.7432,35462.0
2020-07-13 12:30:00,60.78,60.8,60.74,60.78,50813.0,55.7432,55.7616,55.7065,55.7432,50813.0
2020-07-13 12:35:00,60.78,60.79,60.72,60.76,54591.0,55.7432,55.7524,55.6882,55.7249,54591.0
2020-07-13 12:40:00,60.76,60.76,60.6,60.65,58248.0,55.7249,55.7249,55.5782,55.624,58248.0
2020-07-13 12:45:00,60.64,60.69,60.55,60.6,54710.0,55.6148,55.6607,55.5323,55.5782,54710.0
2020-07-13 12:50:00,60.61,60.65,60.42,60.48,85062.0,55.5873,55.624,55.4131,55.4681,85062.0
2020-07-13 12:55:00,60.5,60.53,60.22,60.24,85269.0,55.4864,55.514,55.2296,55.248,85269.0
2020-07-13 13:00:00,60.24,60.42,60.24,60.35,84007.0,55.248,55.4131,55.248,55.3489,84007.0
2020-07-13 13:05:00,60.35,60.36,60.22,60.25,62785.0,55.3489,55.358,55.2296,55.2572,62785.0
2020-07-13 13:10:00,60.25,60.27,60.1,60.19,58318.0,55.2572,55.2755,55.1196,55.2021,58318.0
2020-07-13 13:15:00,60.18,60.33,60.17,60.32,52877.0,55.193,55.3305,55.1838,55.3214,52877.0
2020-07-13 13:20:00,60.32,60.38,60.26,60.36,58045.0,55.3214,55.3764,55.2663,55.358,58045.0
2020-07-13 13:25:00,60.36,60.45,60.32,60.45,52822.0,55.358,55.4406,55.3214,55.4406,52822.0
2020-07-13 13:30:00,60.46,60.52,60.43,60.45,45336.0,55.4498,55.5048,55.4222,55.4406,45336.0
2020-07-13 13:35:00,60.45,60.52,60.43,60.48,38695.0,55.4406,55.5048,55.4222,55.4681,38695.0
2020-07-13 13:40:00,60.48,60.48,60.28,60.34,52470.0,55.4681,55.4681,55.2847,55.3397,52470.0
2020-07-13 13:45:00,60.34,60.38,60.2,60.25,45140.0,55.3397,55.3764,55.2113,55.2572,45140.0
2020-07-13 13:50:00,60.26,60.31,60.23,60.23,47549.0,55.2663,55.3122,55.2388,55.2388,47549.0
2020-07-13 13:55:00,60.23,60.27,60.18,60.21,59885.0,55.2388,55.2755,55.193,55.2205,59885.0
2020-07-13 14:00:00,60.2,60.26,59.97,60.06,75261.0,55.2113,55.2663,55.0004,55.0829,75261.0
2020-07-13 14:05:00,60.06,60.11,59.77,59.84,124318.0,55.0829,55.1288,54.8169,54.8811,124318.0
2020-07-13 14:10:00,59.83,59.93,59.76,59.86,76663.0,54.872,54.9637,54.8078,54.8995,76663.0
2020-07-13 14:15:00,59.86,59.94,59.83,59.85,49305.0,54.8995,54.9728,54.872,54.8903,49305.0
2020-07-13 14:20:00,59.85,59.87,59.57,59.59,90209.0,54.8903,54.9086,54.6335,54.6518,90209.0
2020-07-13 14:25:00,59.61,59.63,59.31,59.34,149939.0,54.6702,54.6885,54.3951,54.4226,149939.0
2020-07-13 14:30:00,59.33,59.34,59.06,59.13,159999.0,54.4134,54.4226,54.1658,54.23,159999.0
2020-07-13 14:35:00,59.11,59.18,58.89,59.16,241988.0,54.2116,54.2758,54.0099,54.2575,241988.0
2020-07-13 14:40:00,59.16,59.36,59.16,59.29,141457.0,54.2575,54.4409,54.2575,54.3767,141457.0
2020-07-13 14:45:00,59.29,59.5,59.22,59.46,101326.0,54.3767,54.5693,54.3125,54.5326,101326.0
2020-07-13 14:50:00,59.45,59.72,59.44,59.62,146492.0,54.5235,54.7711,54.5143,54.6794,146492.0
2020-07-13 14:55:00,59.62,59.69,59.54,59.58,85245.0,54.6794,54.7436,54.606,54.6427,85245.0
2020-07-13 15:00:00,59.58,59.58,59.22,59.26,108086.0,54.6427,54.6427,54.3125,54.3492,108086.0
2020-07-13 15:05:00,59.25,59.31,59.07,59.11,117987.0,54.34,54.3951,54.1749,54.2116,117987.0
2020-07-13 15:10:00,59.11,59.24,59.07,59.07,80517.0,54.2116,54.3309,54.1749,54.1749,80517.0
2020-07-13 15:15:00,59.08,59.08,58.94,58.94,103122.0,54.1841,54.1841,54.0557,54.0557,103122.0
2020-07-13 15:20:00,58.94,59.04,58.81,58.81,109075.0,54.0557,54.1474,53.9365,53.9365,109075.0
2020-07-13 15:25:00,58.82,58.96,58.71,58.77,132153.0,53.9457,54.0741,53.8448,53.8998,132153.0
2020-07-13 15:30:00,58.76,58.82,58.07,58.13,320318.0,53.8906,53.9457,53.2578,53.3128,320318.0
2020-07-13 15:35:00,58.13,58.42,58.07,58.37,216730.0,53.3128,53.5788,53.2578,53.5329,216730.0
2020-07-13 15:40:00,58.36,58.68,58.31,58.57,206266.0,53.5238,53.8173,53.4779,53.7164,206266.0
2020-07-13 15:45:00,58.56,58.57,58.32,58.33,214020.0,53.7072,53.7164,53.4871,53.4963,214020.0
2020-07-13 15:50:00,58.32,58.4,57.89,58.0,409242.0,53.4871,53.5605,53.0927,53.1936,409242.0
2020-07-13 15:55:00,58.0,58.31,58.0,58.31,710592.0,53.1936,53.4779,53.1936,53.4779,710592.0
2020-07-14 09:30:00,57.5,58.64,57.44,58.38,415731.0,52.735,53.7806,52.68,53.5421,415731.0
2020-07-14 09:35:00,58.39,58.82,58.35,58.57,224341.0,53.5513,53.9457,53.5146,53.7164,224341.0
2020-07-14 09:40:00,58.57,58.76,58.53,58.75,187728.0,53.7164,53.8906,53.6797,53.8815,187728.0
2020-07-14 09:45:00,58.75,58.75,58.18,58.18,276318.0,53.8815,53.8815,53.3587,53.3587,276318.0
2020-07-14 09:50:00,58.19,58.25,57.28,57.48,291547.0,53.3679,53.4229,52.5333,52.7167,291547.0
2020-07-14 09:55:00,57.47,58.0,57.35,57.86,258616.0,52.7075,53.1936,52.5975,53.0652,258616.0
2020-07-14 10:00:00,57.85,57.95,57.55,57.7,223442.0,53.056,53.1478,52.7809,52.9185,223442.0
2020-07-14 10:05:00,57.69,57.88,57.58,57.67,175521.0,52.9093,53.0836,52.8084,52.891,175521.0
2020-07-14 10:10:00,57.66,57.79,57.37,57.41,148898.0,52.8818,53.001,52.6158,52.6525,148898.0
2020-07-14 10:15:00,57.37,57.57,57.31,57.41,92102.0,52.6158,52.7992,52.5608,52.6525,92102.0
2020-07-14 10:20:00,57.4,57.73,57.37,57.56,104326.0,52.6433,52.946,52.6158,52.7901,104326.0
2020-07-14 10:25:00,57.56,57.8,57.49,57.79,74907.0,52.7901,53.0102,52.7259,53.001,74907.0
2020-07-14 10:30:00,57.8,57.95,57.77,57.94,137031.0,53.0102,53.1478,52.9827,53.1386,137031.0
2020-07-14 10:35:00,57.94,57.98,57.58,57.65,179318.0,53.1386,53.1753,52.8084,52.8726,179318.0
2020-07-14 10:40:00,57.65,58.15,57.65,58.11,94786.0,52.8726,53.3312,52.8726,53.2945,94786.0
2020-07-14 10:45:00,58.12,58.3,58.08,58.3,102701.0,53.3037,53.4687,53.267,53.4687,102701.0
2020-07-14 10:50:00,58.3,58.43,58.21,58.4,88485.0,53.4687,53.588,53.3862,53.5605,88485.0
2020-07-14 10:55:00,58.41,58.43,58.07,58.07,76655.0,53.5696,53.588,53.2578,53.2578,76655.0
2020-07-14 11:00:00,58.07,58.34,58.01,58.15,71736.0,53.2578,53.5054,53.2028,53.3312,71736.0
2020-07-14 11:05:00,58.15,58.26,57.92,58.2,75359.0,53.3312,53.4321,53.1202,53.377,75359.0
2020-07-14 11:10:00,58.2,58.33,58.15,58.18,77517.0,53.377,53.4963,53.3312,53.3587,77517.0
2020-07-14 11:15:00,58.19,58.34,58.04,58.32,74307.0,53.3679,53.5054,53.2303,53.4871,74307.0
2020-07-14 11:20:00,58.32,58.38,58.19,58.23,71551.0,53.4871,53.5421,53.3679,53.4046,71551.0
2020-07-14 11:25:00,58.23,58.31,58.17,58.23,55929.0,53.4046,53.4779,53.3495,53.4046,55929.0
2020-07-14 11:30:00,58.22,58.47,58.18,58.42,73017.0,53.3954,53.6247,53.3587,53.5788,73017.0
2020-07-14 11:35:00,58.41,58.56,58.4,58.52,56159.0,53.5696,53.7072,53.5605,53.6705,56159.0
2020-07-14 11:40:00,58.53,58.61,58.48,58.57,54850.0,53.6797,53.7531,53.6338,53.7164,54850.0
2020-07-14 11:45:00,58.59,58.62,58.45,58.54,58596.0,53.7347,53.7622,53.6063,53.6889,58596.0
2020-07-14 11:50:00,58.54,58.62,58.43,58.43,45715.0,53.6889,53.7622,53.588,53.588,45715.0
2020-07-14 11:55:00,58.45,58.49,58.39,58.46,57276.0,53.6063,53.643,53.5513,53.6155,57276.0
2020-07-14 12:00:00,58.45,58.46,58.29,58.46,66447.0,53.6063,53.6155,53.4596,53.6155,66447.0
2020-07-14 12:05:00,58.45,58.46,58.18,58.22,78576.0,53.6063,53.6155,53.3587,53.3954,78576.0
2020-07-14 12:10:00,58.22,58.34,58.2,58.22,53125.0,53.3954,53.5054,53.377,53.3954,53125.0
2020-07-14 12:15:00,58.2,58.5,58.17,58.47,88668.0,53.377,53.6522,53.3495,53.6247,88668.0
2020-07-14 12:20:00,58.47,58.57,58.42,58.53,47968.0,53.6247,53.7164,53.5788,53.6797,47968.0
2020-07-14 12:25:00,58.53,58.6,58.46,58.52,68558.0,53.6797,53.7439,53.6155,53.6705,68558.0
2020-07-14 12:30:00,58.53,58.64,58.5,58.56,55145.0,53.6797,53.7806,53.6522,53.7072,55145.0
2020-07-14 12:35:00,58.58,58.67,58.58,58.65,54896.0,53.7255,53.8081,53.7255,53.7897,54896.0
2020-07-14 12:40:00,58.65,58.66,58.44,58.47,40832.0,53.7897,53.7989,53.5971,53.6247,40832.0
2020-07-14 12:45:00,58.47,58.62,58.47,58.54,42791.0,53.6247,53.7622,53.6247,53.6889,42791.0
2020-07-14 12:50:00,58.55,58.55,58.43,58.44,44295.0,53.698,53.698,53.588,53.5971,44295.0
2020-07-14 12:55:00,58.44,58.47,58.35,58.41,32925.0,53.5971,53.6247,53.5146,53.5696,32925.0
2020-07-14 13:00:00,58.41,58.43,58.32,58.36,41512.0,53.5696,53.588,53.4871,53.5238,41512.0
2020-07-14 13:05:00,58.35,58.39,58.26,58.26,41783.0,53.5146,53.5513,53.4321,53.4321,41783.0
2020-07-14 13:10:00,58.25,58.45,58.23,58.44,62015.0,53.4229,53.6063,53.4046,53.5971,62015.0
2020-07-14 13:15:00,58.44,58.49,58.41,58.45,45497.0,53.5971,53.643,53.5696,53.6063,45497.0
2020-07-14 13:20:00,58.45,58.57,58.43,58.55,34425.0,53.6063,53.7164,53.588,53.698,34425.0
2020-07-14 13:25:00,58.55,58.62,58.51,58.58,44868.0,53.698,53.7622,53.6613,53.7255,44868.0
2020-07-14 13:30:00,58.56,58.72,58.54,58.66,57167.0,53.7072,53.8539,53.6889,53.7989,57167.0
2020-07-14 13:35:00,58.66,58.76,58.65,58.76,68852.0,53.7989,53.8906,53.7897,53.8906,68852.0
2020-07-14 13:40:00,58.75,58.9,58.71,58.89,42906.0,53.8815,54.019,53.8448,54.0099,42906.0
2020-07-14 13:45:00,58.89,58.92,58.83,58.84,46474.0,54.0099,54.0374,53.9548,53.964,46474.0
2020-07-14 13:50:00,58.84,59.03,58.83,59.01,79525.0,53.964,54.1383,53.9548,54.1199,79525.0
2020-07-14 13:55:00,59.01,59.04,58.74,58.84,102394.0,54.1199,54.1474,53.8723,53.964,102394.0
2020-07-14 14:00:00,58.84,58.97,58.75,58.87,72721.0,53.964,54.0832,53.8815,53.9915,72721.0
2020-07-14 14:05:00,58.86,58.91,58.76,58.89,34306.0,53.9823,54.0282,53.8906,54.0099,34306.0
2020-07-14 14:10:00,58.9,58.98,58.87,58.98,34163.0,54.019,54.0924,53.9915,54.0924,34163.0
2020-07-14 14:15:00,58.98,59.05,58.92,59.0,53349.0,54.0924,54.1566,54.0374,54.1107,53349.0
2020-07-14 14:20:00,59.0,59.06,58.96,59.03,64264.0,54.1107,54.1658,54.0741,54.1383,64264.0
2020-07-14 14:25:00,59.04,59.06,58.78,58.9,56750.0,54.1474,54.1658,53.909,54.019,56750.0
2020-07-14 14:30:00,58.92,58.99,58.89,58.89,59785.0,54.0374,54.1016,54.0099,54.0099,59785.0
2020-07-14 14:35:00,58.9,58.97,58.75,58.8,51409.0,54.019,54.0832,53.8815,53.9273,51409.0
2020-07-14 14:40:00,58.8,58.89,58.75,58.88,39828.0,53.9273,54.0099,53.8815,54.0007,39828.0
2020-07-14 14:45:00,58.88,58.96,58.79,58.83,46018.0,54.0007,54.0741,53.9181,53.9548,46018.0
2020-07-14 14:50:00,58.82,58.91,58.81,58.91,46994.0,53.9457,54.0282,53.9365,54.0282,46994.0
2020-07-14 14:55:00,58.91,59.03,58.86,59.02,43744.0,54.0282,54.1383,53.9823,54.1291,43744.0
2020-07-14 15:00:00,59.02,59.04,58.72,58.76,60850.0,54.1291,54.1474,53.8539,53.8906,60850.0
2020-07-14 15:05:00,58.76,58.76,58.65,58.67,61255.0,53.8906,53.8906,53.7897,53.8081,61255.0
2020-07-14 15:10:00,58.68,58.76,58.6,58.65,83438.0,53.8173,53.8906,53.7439,53.7897,83438.0
2020-07-14 15:15:00,58.65,58.74,58.53,58.72,59403.0,53.7897,53.8723,53.6797,53.8539,59403.0
2020-07-14 15:20:00,58.73,59.0,58.69,58.98,63847.0,53.8631,54.1107,53.8264,54.0924,63847.0
2020-07-14 15:25:00,58.98,59.05,58.9,58.97,68735.0,54.0924,54.1566,54.019,54.0832,68735.0
2020-07-14 15:30:00,58.97,59.02,58.86,58.95,91617.0,54.0832,54.1291,53.9823,54.0649,91617.0
2020-07-14 15:35:00,58.94,59.03,58.88,59.02,62621.0,54.0557,54.1383,54.0007,54.1291,62621.0
2020-07-14 15:40:00,59.01,59.14,58.99,59.08,95802.0,54.1199,54.2391,54.1016,54.1841,95802.0
2020-07-14 15:45:00,59.09,59.21,59.05,59.18,125028.0,54.1933,54.3033,54.1566,54.2758,125028.0
2020-07-14 15:50:00,59.19,59.29,59.11,59.12,290919.0,54.285,54.3767,54.2116,54.2208,290919.0
2020-07-14 15:55:00,59.11,59.19,59.05,59.07,544792.0,54.2116,54.285,54.1566,54.1749,544792.0
2020-07-15 09:30:00,58.9,58.91,58.11,58.37,420357.0,54.019,54.0282,53.2945,53.5329,420357.0
2020-07-15 09:35:00,58.37,58.73,58.31,58.65,145873.0,53.5329,53.8631,53.4779,53.7897,145873.0
2020-07-15 09:40:00,58.66,58.95,58.58,58.84,175848.0,53.7989,54.0649,53.7255,53.964,175848.0
2020-07-15 09:45:00,58.84,59.06,58.54,59.06,211374.0,53.964,54.1658,53.6889,54.1658,211374.0
2020-07-15 09:50:00,59.06,59.13,58.73,58.82,167216.0,54.1658,54.23,53.8631,53.9457,167216.0
2020-07-15 09:55:00,58.82,58.86,58.67,58.74,102910.0,53.9457,53.9823,53.8081,53.8723,102910.0
2020-07-15 10:00:00,58.74,58.82,58.45,58.48,139138.0,53.8723,53.9457,53.6063,53.6338,139138.0
2020-07-15 10:05:00,58.52,58.78,58.52,58.56,93582.0,53.6705,53.909,53.6705,53.7072,93582.0
2020-07-15 10:10:00,58.57,58.61,58.43,58.56,144155.0,53.7164,53.7531,53.588,53.7072,144155.0
2020-07-15 10:15:00,58.58,58.67,58.49,58.67,153254.0,53.7255,53.8081,53.643,53.8081,153254.0
2020-07-15 10:20:00,58.66,58.87,58.61,58.64,105261.0,53.7989,53.9915,53.7531,53.7806,105261.0
2020-07-15 10:25:00,58.64,58.75,58.63,58.68,77625.0,53.7806,53.8815,53.7714,53.8173,77625.0
2020-07-15 10:30:00,58.67,58.71,58.51,58.55,103216.0,53.8081,53.8448,53.6613,53.698,103216.0
2020-07-15 10:35:00,58.55,58.65,58.54,58.59,77001.0,53.698,53.7897,53.6889,53.7347,77001.0
2020-07-15 10:40:00,58.58,58.61,58.51,58.59,78300.0,53.7255,53.7531,53.6613,53.7347,78300.0
2020-07-15 10:45:00,58.6,58.74,58.59,58.7,72186.0,53.7439,53.8723,53.7347,53.8356,72186.0
2020-07-15 10:50:00,58.7,58.71,58.59,58.65,74776.0,53.8356,53.8448,53.7347,53.7897,74776.0
2020-07-15 10:55:00,58.64,58.7,58.57,58.65,88817.0,53.7806,53.8356,53.7164,53.7897,88817.0
2020-07-15 11:00:00,58.65,58.67,58.3,58.33,95904.0,53.7897,53.8081,53.4687,53.4963,95904.0
2020-07-15 11:05:00,58.34,58.39,58.15,58.33,97769.0,53.5054,53.5513,53.3312,53.4963,97769.0
2020-07-15 11:10:00,58.31,58.37,58.28,58.34,81209.0,53.4779,53.5329,53.4504,53.5054,81209.0
2020-07-15 11:15:00,58.34,58.35,58.09,58.13,116335.0,53.5054,53.5146,53.2762,53.3128,116335.0
2020-07-15 11:20:00,58.13,58.18,57.89,58.0,189944.0,53.3128,53.3587,53.0927,53.1936,189944.0
2020-07-15 11:25:00,58.0,58.25,57.98,58.18,95858.0,53.1936,53.4229,53.1753,53.3587,95858.0
2020-07-15 11:30:00,58.18,58.18,58.05,58.09,74649.0,53.3587,53.3587,53.2395,53.2762,74649.0
2020-07-15 11:35:00,58.1,58.12,57.89,57.91,121212.0,53.2853,53.3037,53.0927,53.1111,121212.0
2020-07-15 11:40:00,57.9,57.99,57.8,57.84,113532.0,53.1019,53.1844,53.0102,53.0469,113532.0
2020-07-15 11:45:00,57.84,57.89,57.68,57.78,98830.0,53.0469,53.0927,52.9001,52.9918,98830.0
2020-07-15 11:50:00,57.78,57.93,57.78,57.93,55747.0,52.9918,53.1294,52.9918,53.1294,55747.0
2020-07-15 11:55:00,57.94,57.94,57.57,57.59,125877.0,53.1386,53.1386,52.7992,52.8176,125877.0
2020-07-15 12:00:00,57.58,57.62,57.24,57.29,272210.0,52.8084,52.8451,52.4966,52.5424,272210.0
2020-07-15 12:05:00,57.29,57.5,57.28,57.45,159122.0,52.5424,52.735,52.5333,52.6892,159122.0
2020-07-15 12:10:00,57.46,57.48,57.3,57.48,109197.0,52.6984,52.7167,52.5516,52.7167,109197.0
2020-07-15 12:15:00,57.46,57.66,57.43,57.66,105821.0,52.6984,52.8818,52.6708,52.8818,105821.0
2020-07-15 12:20:00,57.65,57.65,57.51,57.55,88508.0,52.8726,52.8726,52.7442,52.7809,88508.0
2020-07-15 12:25:00,57.56,57.83,57.56,57.79,83118.0,52.7901,53.0377,52.7901,53.001,83118.0
2020-07-15 12:30:00,57.79,57.84,57.57,57.66,77080.0,53.001,53.0469,52.7992,52.8818,77080.0
2020-07-15 12:35:00,57.66,57.78,57.61,57.68,43653.0,52.8818,52.9918,52.8359,52.9001,43653.0
2020-07-15 12:40:00,57.69,57.82,57.66,57.81,45749.0,52.9093,53.0285,52.8818,53.0194,45749.0
2020-07-15 12:45:00,57.8,57.97,57.79,57.96,47229.0,53.0102,53.1661,53.001,53.1569,47229.0
2020-07-15 12:50:00,57.95,57.98,57.92,57.96,40469.0,53.1478,53.1753,53.1202,53.1569,40469.0
2020-07-15 12:55:00,57.95,57.99,57.89,57.97,57971.0,53.1478,53.1844,53.0927,53.1661,57971.0
2020-07-15 13:00:00,57.97,58.03,57.86,57.9,71012.0,53.1661,53.2211,53.0652,53.1019,71012.0
2020-07-15 13:05:00,57.91,58.07,57.87,58.04,74329.0,53.1111,53.2578,53.0744,53.2303,74329.0
2020-07-15 13:10:00,58.04,58.08,57.97,58.05,38222.0,53.2303,53.267,53.1661,53.2395,38222.0
2020-07-15 13:15:00,58.05,58.08,57.97,58.0,38898.0,53.2395,53.267,53.1661,53.1936,38898.0
2020-07-15 13:20:00,58.01,58.05,57.96,57.97,27785.0,53.2028,53.2395,53.1569,53.1661,27785.0
2020-07-15 13:25:00,57.97,58.03,57.93,58.0,35592.0,53.1661,53.2211,53.1294,53.1936,35592.0
2020-07-15 13:30:00,58.0,58.08,57.99,58.07,34818.0,53.1936,53.267,53.1844,53.2578,34818.0
2020-07-15 13:35:00,58.07,58.15,58.06,58.06,27169.0,53.2578,53.3312,53.2486,53.2486,27169.0
2020-07-15 13:40:00,58.07,58.09,58.03,58.07,39778.0,53.2578,53.2762,53.2211,53.2578,39778.0
2020-07-15 13:45:00,58.08,58.16,58.07,58.12,39172.0,53.267,53.3404,53.2578,53.3037,39172.0
2020-07-15 13:50:00,58.12,58.18,58.05,58.08,45135.0,53.3037,53.3587,53.2395,53.267,45135.0
2020-07-15 13:55:00,58.08,58.19,58.08,58.19,55763.0,53.267,53.3679,53.267,53.3679,55763.0
2020-07-15 14:00:00,58.18,58.54,58.12,58.51,139237.0,53.3587,53.6889,53.3037,53.6613,139237.0
2020-07-15 14:05:00,58.51,58.59,58.44,58.55,72101.0,53.6613,53.7347,53.5971,53.698,72101.0
2020-07-15 14:10:00,58.57,58.66,58.56,58.63,57533.0,53.7164,53.7989,53.7072,53.7714,57533.0
2020-07-15 14:15:00,58.63,58.73,58.55,58.68,69074.0,53.7714,53.8631,53.698,53.8173,69074.0
2020-07-15 14:20:00,58.69,58.72,58.59,58.69,51166.0,53.8264,53.8539,53.7347,53.8264,51166.0
2020-07-15 14:25:00,58.69,58.79,58.64,58.75,54782.0,53.8264,53.9181,53.7806,53.8815,54782.0
2020-07-15 14:30:00,58.76,58.79,58.69,58.73,57174.0,53.8906,53.9181,53.8264,53.8631,57174.0
2020-07-15 14:35:00,58.71,58.74,58.67,58.73,56844.0,53.8448,53.8723,53.8081,53.8631,56844.0
2020-07-15 14:40:00,58.73,58.75,58.62,58.64,45553.0,53.8631,53.8815,53.7622,53.7806,45553.0
2020-07-15 14:45:00,58.64,58.72,58.62,58.67,46468.0,53.7806,53.8539,53.7622,53.8081,46468.0
2020-07-15 14:50:00,58.66,58.66,58.46,58.49,55823.0,53.7989,53.7989,53.6155,53.643,55823.0
2020-07-15 14:55:00,58.48,58.55,58.45,58.45,40616.0,53.6338,53.698,53.6063,53.6063,40616.0
2020-07-15 15:00:00,58.45,58.54,58.43,58.46,61799.0,53.6063,53.6889,53.588,53.6155,61799.0
2020-07-15 15:05:00,58.45,58.45,58.34,58.35,67708.0,53.6063,53.6063,53.5054,53.5146,67708.0
2020-07-15 15:10:00,58.35,58.35,58.24,58.25,71335.0,53.5146,53.5146,53.4137,53.4229,71335.0
2020-07-15 15:15:00,58.25,58.38,58.18,58.38,62566.0,53.4229,53.5421,53.3587,53.5421,62566.0
2020-07-15 15:20:00,58.36,58.42,58.26,58.31,102241.0,53.5238,53.5788,53.4321,53.4779,102241.0
2020-07-15 15:25:00,58.31,58.48,58.27,58.48,78274.0,53.4779,53.6338,53.4412,53.6338,78274.0
2020-07-15 15:30:00,58.48,58.58,58.47,58.54,86380.0,53.6338,53.7255,53.6247,53.6889,86380.0
2020-07-15 15:35:00,58.54,58.6,58.5,58.52,98833.0,53.6889,53.7439,53.6522,53.6705,98833.0
2020-07-15 15:40:00,58.52,58.53,58.41,58.5,110866.0,53.6705,53.6797,53.5696,53.6522,110866.0
2020-07-15 15:45:00,58.5,58.5,58.33,58.35,147602.0,53.6522,53.6522,53.4963,53.5146,147602.0
2020-07-15 15:50:00,58.35,58.4,58.2,58.31,263402.0,53.5146,53.5605,53.377,53.4779,263402.0
2020-07-15 15:55:00,58.31,58.41,58.28,58.38,304373.0,53.4779,53.5696,53.4504,53.5421,304373.0
2020-07-16 09:30:00,57.96,58.52,57.85,58.33,208543.0,53.1569,53.6705,53.056,53.4963,208543.0
2020-07-16 09:35:00,58.33,58.82,58.28,58.68,120602.0,53.4963,53.9457,53.4504,53.8173,120602.0
2020-07-16 09:40:00,58.66,58.74,58.45,58.58,138372.0,53.7989,53.8723,53.6063,53.7255,138372.0
2020-07-16 09:45:00,58.57,58.62,58.42,58.59,105208.0,53.7164,53.7622,53.5788,53.7347,105208.0
2020-07-16 09:50:00,58.58,58.84,58.51,58.81,102462.0,53.7255,53.964,53.6613,53.9365,102462.0
2020-07-16 09:55:00,58.8,58.8,58.48,58.55,109050.0,53.9273,53.9273,53.6338,53.698,109050.0
2020-07-16 10:00:00,58.56,58.79,58.48,58.74,126455.0,53.7072,53.9181,53.6338,53.8723,126455.0
2020-07-16 10:05:00,58.72,58.91,58.58,58.7,111759.0,53.8539,54.0282,53.7255,53.8356,111759.0
2020-07-16 10:10:00,58.7,58.71,58.55,58.64,73050.0,53.8356,53.8448,53.698,53.7806,73050.0
2020-07-16 10:15:00,58.64,58.8,58.61,58.65,103732.0,53.7806,53.9273,53.7531,53.7897,103732.0
2020-07-16 10:20:00,58.64,58.8,58.6,58.7,52133.0,53.7806,53.9273,53.7439,53.8356,52133.0
2020-07-16 10:25:00,58.69,58.84,58.55,58.83,91073.0,53.8264,53.964,53.698,53.9548,91073.0
2020-07-16 10:30:00,58.83,58.9,58.76,58.88,40902.0,53.9548,54.019,53.8906,54.0007,40902.0
2020-07-16 10:35:00,58.89,58.91,58.72,58.74,38833.0,54.0099,54.0282,53.8539,53.8723,38833.0
2020-07-16 10:40:00,58.73,58.84,58.69,58.76,49114.0,53.8631,53.964,53.8264,53.8906,49114.0
2020-07-16 10:45:00,58.76,58.8,58.58,58.58,56340.0,53.8906,53.9273,53.7255,53.7255,56340.0
2020-07-16 10:50:00,58.58,58.59,58.39,58.41,99653.0,53.7255,53.7347,53.5513,53.5696,99653.0
2020-07-16 10:55:00,58.4,58.4,58.14,58.19,73369.0,53.5605,53.5605,53.322,53.3679,73369.0
2020-07-16 11:00:00,58.18,58.22,57.93,57.97,121143.0,53.3587,53.3954,53.1294,53.1661,121143.0
2020-07-16 11:05:00,57.96,58.21,57.96,58.12,65776.0,53.1569,53.3862,53.1569,53.3037,65776.0
2020-07-16 11:10:00,58.12,58.5,58.08,58.31,306115.0,53.3037,53.6522,53.267,53.4779,306115.0
2020-07-16 11:15:00,58.33,58.39,58.18,58.34,171826.0,53.4963,53.5513,53.3587,53.5054,171826.0
2020-07-16 11:20:00,58.33,58.45,58.24,58.27,107597.0,53.4963,53.6063,53.4137,53.4412,107597.0
2020-07-16 11:25:00,58.28,58.49,58.25,58.37,102916.0,53.4504,53.643,53.4229,53.5329,102916.0
2020-07-16 11:30:00,58.37,58.44,58.25,58.28,55161.0,53.5329,53.5971,53.4229,53.4504,55161.0
2020-07-16 11:35:00,58.28,58.45,58.27,58.38,82286.0,53.4504,53.6063,53.4412,53.5421,82286.0
2020-07-16 11:40:00,58.38,58.38,58.24,58.24,45281.0,53.5421,53.5421,53.4137,53.4137,45281.0
2020-07-16 11:45:00,58.23,58.31,58.21,58.28,45151.0,53.4046,53.4779,53.3862,53.4504,45151.0
2020-07-16 11:50:00,58.29,58.31,58.17,58.2,54254.0,53.4596,53.4779,53.3495,53.377,54254.0
2020-07-16 11:55:00,58.22,58.25,58.17,58.25,36734.0,53.3954,53.4229,53.3495,53.4229,36734.0
2020-07-16 12:00:00,58.26,58.31,58.2,58.31,40752.0,53.4321,53.4779,53.377,53.4779,40752.0
2020-07-16 12:05:00,58.32,58.32,58.21,58.25,33938.0,53.4871,53.4871,53.3862,53.4229,33938.0
2020-07-16 12:10:00,58.24,58.3,58.16,58.21,72243.0,53.4137,53.4687,53.3404,53.3862,72243.0
2020-07-16 12:15:00,58.21,58.29,58.21,58.28,40387.0,53.3862,53.4596,53.3862,53.4504,40387.0
2020-07-16 12:20:00,58.27,58.27,58.13,58.18,33597.0,53.4412,53.4412,53.3128,53.3587,33597.0
2020-07-16 12:25:00,58.18,58.26,58.16,58.22,32532.0,53.3587,53.4321,53.3404,53.3954,32532.0
2020-07-16 12:30:00,58.22,58.37,58.21,58.36,32836.0,53.3954,53.5329,53.3862,53.5238,32836.0
2020-07-16 12:35:00,58.36,58.44,58.34,58.39,29931.0,53.5238,53.5971,53.5054,53.5513,29931.0
2020-07-16 12:40:00,58.4,58.53,58.39,58.53,38007.0,53.5605,53.6797,53.5513,53.6797,38007.0
2020-07-16 12:45:00,58.54,58.6,58.49,58.52,52642.0,53.6889,53.7439,53.643,53.6705,52642.0
2020-07-16 12:50:00,58.52,58.52,58.46,58.49,30148.0,53.6705,53.6705,53.6155,53.643,30148.0
2020-07-16 12:55:00,58.49,58.53,58.46,58.49,31262.0,53.643,53.6797,53.6155,53.643,31262.0
2020-07-16 13:00:00,58.51,58.64,58.48,58.63,51356.0,53.6613,53.7806,53.6338,53.7714,51356.0
2020-07-16 13:05:00,58.64,58.78,58.64,58.76,65598.0,53.7806,53.909,53.7806,53.8906,65598.0
2020-07-16 13:10:00,58.76,58.86,58.68,58.86,35793.0,53.8906,53.9823,53.8173,53.9823,35793.0
2020-07-16 13:15:00,58.87,58.89,58.75,58.77,36969.0,53.9915,54.0099,53.8815,53.8998,36969.0
2020-07-16 13:20:00,58.77,58.77,58.7,58.72,42707.0,53.8998,53.8998,53.8356,53.8539,42707.0
2020-07-16 13:25:00,58.72,58.76,58.71,58.74,24209.0,53.8539,53.8906,53.8448,53.8723,24209.0
2020-07-16 13:30:00,58.73,58.75,58.67,58.7,18133.0,53.8631,53.8815,53.8081,53.8356,18133.0
2020-07-16 13:35:00,58.69,58.72,58.66,58.68,33791.0,53.8264,53.8539,53.7989,53.8173,33791.0
2020-07-16 13:40:00,58.69,58.69,58.61,58.63,38649.0,53.8264,53.8264,53.7531,53.7714,38649.0
2020-07-16 13:45:00,58.64,58.77,58.63,58.74,45667.0,53.7806,53.8998,53.7714,53.8723,45667.0
2020-07-16 13:50:00,58.73,58.9,58.72,58.9,167588.0,53.8631,54.019,53.8539,54.019,167588.0
2020-07-16 13:55:00,58.91,58.92,58.68,58.68,89699.0,54.0282,54.0374,53.8173,53.8173,89699.0
2020-07-16 14:00:00,58.67,58.78,58.66,58.75,14506.0,53.8081,53.909,53.7989,53.8815,14506.0
2020-07-16 14:05:00,58.75,58.83,58.74,58.82,21629.0,53.8815,53.9548,53.8723,53.9457,21629.0
2020-07-16 14:10:00,58.82,58.83,58.76,58.81,24651.0,53.9457,53.9548,53.8906,53.9365,24651.0
2020-07-16 14:15:00,58.82,58.85,58.79,58.8,15658.0,53.9457,53.9732,53.9181,53.9273,15658.0
2020-07-16 14:20:00,58.81,58.86,58.8,58.85,26192.0,53.9365,53.9823,53.9273,53.9732,26192.0
2020-07-16 14:25:00,58.85,58.86,58.8,58.84,22630.0,53.9732,53.9823,53.9273,53.964,22630.0
2020-07-16 14:30:00,58.84,58.87,58.79,58.85,24123.0,53.964,53.9915,53.9181,53.9732,24123.0
2020-07-16 14:35:00,58.84,58.85,58.8,58.82,17734.0,53.964,53.9732,53.9273,53.9457,17734.0
2020-07-16 14:40:00,58.82,58.87,58.81,58.81,30353.0,53.9457,53.9915,53.9365,53.9365,30353.0
2020-07-16 14:45:00,58.81,58.82,58.68,58.68,27838.0,53.9365,53.9457,53.8173,53.8173,27838.0
2020-07-16 14:50:00,58.68,58.75,58.64,58.66,31740.0,53.8173,53.8815,53.7806,53.7989,31740.0
2020-07-16 14:55:00,58.66,58.69,58.54,58.55,45832.0,53.7989,53.8264,53.6889,53.698,45832.0
2020-07-16 15:00:00,58.56,58.59,58.49,58.59,31077.0,53.7072,53.7347,53.643,53.7347,31077.0
2020-07-16 15:05:00,58.59,58.63,58.58,58.6,28396.0,53.7347,53.7714,53.7255,53.7439,28396.0
2020-07-16 15:10:00,58.6,58.6,58.52,58.57,39328.0,53.7439,53.7439,53.6705,53.7164,39328.0
2020-07-16 15:15:00,58.57,58.7,58.56,58.67,32609.0,53.7164,53.8356,53.7072,53.8081,32609.0
2020-07-16 15:20:00,58.67,58.68,58.61,58.65,51715.0,53.8081,53.8173,53.7531,53.7897,51715.0
2020-07-16 15:25:00,58.65,58.77,58.63,58.73,59560.0,53.7897,53.8998,53.7714,53.8631,59560.0
2020-07-16 15:30:00,58.72,58.75,58.69,58.73,75146.0,53.8539,53.8815,53.8264,53.8631,75146.0
2020-07-16 15:35:00,58.73,58.77,58.69,58.72,112951.0,53.8631,53.8998,53.8264,53.8539,112951.0
2020-07-16 15:40:00,58.72,58.75,58.63,58.64,75908.0,53.8539,53.8815,53.7714,53.7806,75908.0
2020-07-16 15:45:00,58.64,58.74,58.62,58.73,107408.0,53.7806,53.8723,53.7622,53.8631,107408.0
2020-07-16 15:50:00,58.73,58.73,58.48,58.55,171844.0,53.8631,53.8631,53.6338,53.698,171844.0
2020-07-16 15:55:00,58.55,58.67,58.51,58.67,246817.0,53.698,53.8081,53.6613,53.8081,246817.0
2020-07-17 09:30:00,58.83,59.1,58.75,59.09,271932.0,53.9548,54.2025,53.8815,54.1933,271932.0
2020-07-17 09:35:00,59.1,59.11,58.75,58.8,104337.0,54.2025,54.2116,53.8815,53.9273,104337.0
2020-07-17 09:40:00,58.79,58.82,58.42,58.49,85510.0,53.9181,53.9457,53.5788,53.643,85510.0
2020-07-17 09:45:00,58.48,58.58,58.37,58.39,57207.0,53.6338,53.7255,53.5329,53.5513,57207.0
2020-07-17 09:50:00,58.39,58.56,58.39,58.49,69907.0,53.5513,53.7072,53.5513,53.643,69907.0
2020-07-17 09:55:00,58.51,58.65,58.43,58.43,61008.0,53.6613,53.7897,53.588,53.588,61008.0
2020-07-17 10:00:00,58.43,58.51,58.35,58.48,80819.0,53.588,53.6613,53.5146,53.6338,80819.0
2020-07-17 10:05:00,58.48,58.72,58.47,58.71,42390.0,53.6338,53.8539,53.6247,53.8448,42390.0
2020-07-17 10:10:00,58.71,58.71,58.53,58.53,56592.0,53.8448,53.8448,53.6797,53.6797,56592.0
2020-07-17 10:15:00,58.54,58.59,58.4,58.4,63236.0,53.6889,53.7347,53.5605,53.5605,63236.0
2020-07-17 10:20:00,58.4,58.41,58.21,58.25,69892.0,53.5605,53.5696,53.3862,53.4229,69892.0
2020-07-17 10:25:00,58.23,58.28,58.08,58.28,73950.0,53.4046,53.4504,53.267,53.4504,73950.0
2020-07-17 10:30:00,58.28,58.28,58.11,58.13,60719.0,53.4504,53.4504,53.2945,53.3128,60719.0
2020-07-17 10:35:00,58.13,58.19,58.08,58.1,67138.0,53.3128,53.3679,53.267,53.2853,67138.0
2020-07-17 10:40:00,58.11,58.24,58.04,58.04,27807.0,53.2945,53.4137,53.2303,53.2303,27807.0
2020-07-17 10:45:00,58.04,58.18,58.01,58.13,35660.0,53.2303,53.3587,53.2028,53.3128,35660.0
2020-07-17 10:50:00,58.14,58.2,58.13,58.17,32070.0,53.322,53.377,53.3128,53.3495,32070.0
2020-07-17 10:55:00,58.17,58.2,58.05,58.05,34284.0,53.3495,53.377,53.2395,53.2395,34284.0
2020-07-17 11:00:00,58.05,58.11,58.02,58.09,28148.0,53.2395,53.2945,53.212,53.2762,28148.0
2020-07-17 11:05:00,58.08,58.28,58.05,58.28,56765.0,53.267,53.4504,53.2395,53.4504,56765.0
2020-07-17 11:10:00,58.27,58.28,58.14,58.14,38777.0,53.4412,53.4504,53.322,53.322,38777.0
2020-07-17 11:15:00,58.13,58.16,58.09,58.14,21328.0,53.3128,53.3404,53.2762,53.322,21328.0
2020-07-17 11:20:00,58.15,58.2,58.11,58.14,22042.0,53.3312,53.377,53.2945,53.322,22042.0
2020-07-17 11:25:00,58.14,58.22,58.12,58.19,19718.0,53.322,53.3954,53.3037,53.3679,19718.0
2020-07-17 11:30:00,58.19,58.2,58.11,58.12,30969.0,53.3679,53.377,53.2945,53.3037,30969.0
2020-07-17 11:35:00,58.12,58.15,58.07,58.08,25638.0,53.3037,53.3312,53.2578,53.267,25638.0
2020-07-17 11:40:00,58.07,58.17,58.02,58.05,45338.0,53.2578,53.3495,53.212,53.2395,45338.0
2020-07-17 11:45:00,58.04,58.05,57.93,58.02,53635.0,53.2303,53.2395,53.1294,53.212,53635.0
2020-07-17 11:50:00,58.02,58.13,57.99,58.13,37140.0,53.212,53.3128,53.1844,53.3128,37140.0
2020-07-17 11:55:00,58.12,58.19,58.1,58.16,26612.0,53.3037,53.3679,53.2853,53.3404,26612.0
2020-07-17 12:00:00,58.16,58.2,58.11,58.18,31231.0,53.3404,53.377,53.2945,53.3587,31231.0
2020-07-17 12:05:00,58.18,58.24,58.18,58.22,28747.0,53.3587,53.4137,53.3587,53.3954,28747.0
2020-07-17 12:10:00,58.22,58.26,58.19,58.22,27267.0,53.3954,53.4321,53.3679,53.3954,27267.0
2020-07-17 12:15:00,58.23,58.24,58.14,58.15,29211.0,53.4046,53.4137,53.322,53.3312,29211.0
2020-07-17 12:20:00,58.15,58.19,58.11,58.19,26901.0,53.3312,53.3679,53.2945,53.3679,26901.0
2020-07-17 12:25:00,58.19,58.19,58.12,58.13,24371.0,53.3679,53.3679,53.3037,53.3128,24371.0
2020-07-17 12:30:00,58.12,58.13,58.07,58.08,23084.0,53.3037,53.3128,53.2578,53.267,23084.0
2020-07-17 12:35:00,58.08,58.11,58.05,58.1,22413.0,53.267,53.2945,53.2395,53.2853,22413.0
2020-07-17 12:40:00,58.1,58.16,58.08,58.1,19052.0,53.2853,53.3404,53.267,53.2853,19052.0
2020-07-17 12:45:00,58.1,58.12,58.04,58.07,32371.0,53.2853,53.3037,53.2303,53.2578,32371.0
2020-07-17 12:50:00,58.07,58.1,58.05,58.08,16950.0,53.2578,53.2853,53.2395,53.267,16950.0
2020-07-17 12:55:00,58.09,58.09,57.99,58.04,32721.0,53.2762,53.2762,53.1844,53.2303,32721.0
2020-07-17 13:00:00,58.03,58.03,57.97,58.02,25791.0,53.2211,53.2211,53.1661,53.212,25791.0
2020-07-17 13:05:00,58.03,58.06,58.0,58.02,27634.0,53.2211,53.2486,53.1936,53.212,27634.0
2020-07-17 13:10:00,58.02,58.03,57.91,57.91,32238.0,53.212,53.2211,53.1111,53.1111,32238.0
2020-07-17 13:15:00,57.91,57.95,57.77,57.81,74285.0,53.1111,53.1478,52.9827,53.0194,74285.0
2020-07-17 13:20:00,57.81,57.91,57.8,57.89,33849.0,53.0194,53.1111,53.0102,53.0927,33849.0
2020-07-17 13:25:00,57.9,57.91,57.84,57.88,21759.0,53.1019,53.1111,53.0469,53.0836,21759.0
2020-07-17 13:30:00,57.88,57.9,57.86,57.86,24399.0,53.0836,53.1019,53.0652,53.0652,24399.0
2020-07-17 13:35:00,57.87,57.88,57.83,57.84,24836.0,53.0744,53.0836,53.0377,53.0469,24836.0
2020-07-17 13:40:00,57.84,57.91,57.8,57.91,35769.0,53.0469,53.1111,53.0102,53.1111,35769.0
2020-07-17 13:45:00,57.92,57.93,57.87,57.89,17580.0,53.1202,53.1294,53.0744,53.0927,17580.0
2020-07-17 13:50:00,57.9,57.92,57.8,57.8,39523.0,53.1019,53.1202,53.0102,53.0102,39523.0
2020-07-17 13:55:00,57.8,57.86,57.78,57.84,30599.0,53.0102,53.0652,52.9918,53.0469,30599.0
2020-07-17 14:00:00,57.84,57.99,57.84,57.99,51522.0,53.0469,53.1844,53.0469,53.1844,51522.0
2020-07-17 14:05:00,57.99,58.05,57.95,58.05,32101.0,53.1844,53.2395,53.1478,53.2395,32101.0
2020-07-17 14:10:00,58.05,58.09,58.0,58.08,26139.0,53.2395,53.2762,53.1936,53.267,26139.0
2020-07-17 14:15:00,58.08,58.14,58.08,58.13,22665.0,53.267,53.322,53.267,53.3128,22665.0
2020-07-17 14:20:00,58.12,58.16,58.08,58.09,29178.0,53.3037,53.3404,53.267,53.2762,29178.0
2020-07-17 14:25:00,58.09,58.13,58.08,58.11,18255.0,53.2762,53.3128,53.267,53.2945,18255.0
2020-07-17 14:30:00,58.12,58.13,58.06,58.07,26917.0,53.3037,53.3128,53.2486,53.2578,26917.0
2020-07-17 14:35:00,58.08,58.15,58.03,58.13,38258.0,53.267,53.3312,53.2211,53.3128,38258.0
2020-07-17 14:40:00,58.13,58.16,58.1,58.13,30129.0,53.3128,53.3404,53.2853,53.3128,30129.0
2020-07-17 14:45:00,58.13,58.18,58.1,58.15,31715.0,53.3128,53.3587,53.2853,53.3312,31715.0
2020-07-17 14:50:00,58.15,58.22,58.14,58.17,25572.0,53.3312,53.3954,53.322,53.3495,25572.0
2020-07-17 14:55:00,58.18,58.2,58.1,58.11,23738.0,53.3587,53.377,53.2853,53.2945,23738.0
2020-07-17 15:00:00,58.1,58.12,58.0,58.08,42266.0,53.2853,53.3037,53.1936,53.267,42266.0
2020-07-17 15:05:00,58.07,58.14,58.05,58.11,22820.0,53.2578,53.322,53.2395,53.2945,22820.0
2020-07-17 15:10:00,58.1,58.16,58.09,58.1,48521.0,53.2853,53.3404,53.2762,53.2853,48521.0
2020-07-17 15:15:00,58.1,58.2,58.08,58.2,34528.0,53.2853,53.377,53.267,53.377,34528.0
2020-07-17 15:20:00,58.2,58.22,58.17,58.19,39810.0,53.377,53.3954,53.3495,53.3679,39810.0
2020-07-17 15:25:00,58.2,58.27,58.19,58.25,38142.0,53.377,53.4412,53.3679,53.4229,38142.0
2020-07-17 15:30:00,58.25,58.28,58.21,58.25,59943.0,53.4229,53.4504,53.3862,53.4229,59943.0
2020-07-17 15:35:00,58.26,58.34,58.23,58.23,71311.0,53.4321,53.5054,53.4046,53.4046,71311.0
2020-07-17 15:40:00,58.24,58.28,58.2,58.27,56855.0,53.4137,53.4504,53.377,53.4412,56855.0
2020-07-17 15:45:00,58.28,58.28,58.16,58.2,102730.0,53.4504,53.4504,53.3404,53.377,102730.0
2020-07-17 15:50:00,58.19,58.19,57.95,57.98,224383.0,53.3679,53.3679,53.1478,53.1753,224383.0
2020-07-17 15:55:00,57.99,58.15,57.99,58.14,211582.0,53.1844,53.3312,53.1844,53.322,211582.0
2020-07-20 09:30:00,58.73,58.8,58.4,58.51,212823.0,53.8631,53.9273,53.5605,53.6613,212823.0
2020-07-20 09:35:00,58.52,58.52,58.27,58.41,94450.0,53.6705,53.6705,53.4412,53.5696,94450.0
2020-07-20 09:40:00,58.41,58.41,57.77,57.89,223992.0,53.5696,53.5696,52.9827,53.0927,223992.0
2020-07-20 09:45:00,57.89,58.1,57.88,57.9,206915.0,53.0927,53.2853,53.0836,53.1019,206915.0
2020-07-20 09:50:00,57.89,58.1,57.79,58.08,172276.0,53.0927,53.2853,53.001,53.267,172276.0
2020-07-20 09:55:00,58.05,58.14,58.0,58.01,88766.0,53.2395,53.322,53.1936,53.2028,88766.0
2020-07-20 10:00:00,58.03,58.16,57.94,58.15,91110.0,53.2211,53.3404,53.1386,53.3312,91110.0
2020-07-20 10:05:00,58.16,58.35,58.13,58.27,104716.0,53.3404,53.5146,53.3128,53.4412,104716.0
2020-07-20 10:10:00,58.27,58.43,58.26,58.37,129438.0,53.4412,53.588,53.4321,53.5329,129438.0
2020-07-20 10:15:00,58.37,58.52,58.32,58.44,124315.0,53.5329,53.6705,53.4871,53.5971,124315.0
2020-07-20 10:20:00,58.45,58.47,58.33,58.44,72714.0,53.6063,53.6247,53.4963,53.5971,72714.0
2020-07-20 10:25:00,58.45,58.56,58.45,58.45,64345.0,53.6063,53.7072,53.6063,53.6063,64345.0
2020-07-20 10:30:00,58.45,58.47,58.33,58.37,55601.0,53.6063,53.6247,53.4963,53.5329,55601.0
2020-07-20 10:35:00,58.37,58.51,58.37,58.5,66070.0,53.5329,53.6613,53.5329,53.6522,66070.0
2020-07-20 10:40:00,58.47,58.54,58.38,58.41,33656.0,53.6247,53.6889,53.5421,53.5696,33656.0
2020-07-20 10:45:00,58.4,58.52,58.32,58.5,45848.0,53.5605,53.6705,53.4871,53.6522,45848.0
2020-07-20 10:50:00,58.5,58.55,58.38,58.43,71760.0,53.6522,53.698,53.5421,53.588,71760.0
2020-07-20 10:55:00,58.44,58.46,58.3,58.33,29600.0,53.5971,53.6155,53.4687,53.4963,29600.0
2020-07-20 11:00:00,58.33,58.39,58.27,58.28,30082.0,53.4963,53.5513,53.4412,53.4504,30082.0
2020-07-20 11:05:00,58.28,58.29,58.21,58.21,28500.0,53.4504,53.4596,53.3862,53.3862,28500.0
2020-07-20 11:10:00,58.2,58.34,58.2,58.29,28920.0,53.377,53.5054,53.377,53.4596,28920.0
2020-07-20 11:15:00,58.3,58.36,58.25,58.29,30728.0,53.4687,53.5238,53.4229,53.4596,30728.0
2020-07-20 11:20:00,58.31,58.31,58.21,58.23,21577.0,53.4779,53.4779,53.3862,53.4046,21577.0
2020-07-20 11:25:00,58.23,58.31,58.2,58.3,27214.0,53.4046,53.4779,53.377,53.4687,27214.0
2020-07-20 11:30:00,58.3,58.41,58.27,58.33,40164.0,53.4687,53.5696,53.4412,53.4963,40164.0
2020-07-20 11:35:00,58.33,58.42,58.29,58.33,32563.0,53.4963,53.5788,53.4596,53.4963,32563.0
2020-07-20 11:40:00,58.34,58.35,58.26,58.28,22169.0,53.5054,53.5146,53.4321,53.4504,22169.0
2020-07-20 11:45:00,58.29,58.34,58.28,58.32,22287.0,53.4596,53.5054,53.4504,53.4871,22287.0
2020-07-20 11:50:00,58.33,58.35,58.26,58.28,36558.0,53.4963,53.5146,53.4321,53.4504,36558.0
2020-07-20 11:55:00,58.29,58.33,58.26,58.3,25842.0,53.4596,53.4963,53.4321,53.4687,25842.0
2020-07-20 12:00:00,58.31,58.32,58.19,58.27,45088.0,53.4779,53.4871,53.3679,53.4412,45088.0
2020-07-20 12:05:00,58.28,58.35,58.28,58.29,22161.0,53.4504,53.5146,53.4504,53.4596,22161.0
2020-07-20 12:10:00,58.29,58.36,58.29,58.36,24275.0,53.4596,53.5238,53.4596,53.5238,24275.0
2020-07-20 12:15:00,58.36,58.4,58.33,58.37,23460.0,53.5238,53.5605,53.4963,53.5329,23460.0
2020-07-20 12:20:00,58.38,58.39,58.34,58.36,21123.0,53.5421,53.5513,53.5054,53.5238,21123.0
2020-07-20 12:25:00,58.36,58.37,58.32,58.35,30491.0,53.5238,53.5329,53.4871,53.5146,30491.0
2020-07-20 12:30:00,58.35,58.46,58.35,58.46,51906.0,53.5146,53.6155,53.5146,53.6155,51906.0
2020-07-20 12:35:00,58.45,58.48,58.39,58.42,38513.0,53.6063,53.6338,53.5513,53.5788,38513.0
2020-07-20 12:40:00,58.41,58.49,58.41,58.46,23128.0,53.5696,53.643,53.5696,53.6155,23128.0
2020-07-20 12:45:00,58.47,58.48,58.3,58.3,41775.0,53.6247,53.6338,53.4687,53.4687,41775.0
2020-07-20 12:50:00,58.3,58.3,58.21,58.28,33523.0,53.4687,53.4687,53.3862,53.4504,33523.0
2020-07-20 12:55:00,58.28,58.32,58.16,58.19,72037.0,53.4504,53.4871,53.3404,53.3679,72037.0
2020-07-20 13:00:00,58.19,58.19,58.08,58.13,68978.0,53.3679,53.3679,53.267,53.3128,68978.0
2020-07-20 13:05:00,58.13,58.16,58.08,58.14,54487.0,53.3128,53.3404,53.267,53.322,54487.0
2020-07-20 13:10:00,58.15,58.18,58.13,58.13,40218.0,53.3312,53.3587,53.3128,53.3128,40218.0
2020-07-20 13:15:00,58.13,58.16,58.1,58.15,33587.0,53.3128,53.3404,53.2853,53.3312,33587.0
2020-07-20 13:20:00,58.15,58.15,58.07,58.13,47225.0,53.3312,53.3312,53.2578,53.3128,47225.0
2020-07-20 13:25:00,58.12,58.14,58.09,58.13,26064.0,53.3037,53.322,53.2762,53.3128,26064.0
2020-07-20 13:30:00,58.13,58.16,58.07,58.07,36725.0,53.3128,53.3404,53.2578,53.2578,36725.0
2020-07-20 13:35:00,58.07,58.08,58.01,58.04,29242.0,53.2578,53.267,53.2028,53.2303,29242.0
2020-07-20 13:40:00,58.05,58.11,58.04,58.05,39620.0,53.2395,53.2945,53.2303,53.2395,39620.0
2020-07-20 13:45:00,58.05,58.12,58.02,58.09,32016.0,53.2395,53.3037,53.212,53.2762,32016.0
2020-07-20 13:50:00,58.09,58.13,58.06,58.07,32798.0,53.2762,53.3128,53.2486,53.2578,32798.0
2020-07-20 13:55:00,58.05,58.08,57.98,57.99,45218.0,53.2395,53.267,53.1753,53.1844,45218.0
2020-07-20 14:00:00,57.98,58.06,57.96,58.03,35732.0,53.1753,53.2486,53.1569,53.2211,35732.0
2020-07-20 14:05:00,58.03,58.06,57.98,57.98,32509.0,53.2211,53.2486,53.1753,53.1753,32509.0
2020-07-20 14:10:00,57.99,58.09,57.97,58.08,32101.0,53.1844,53.2762,53.1661,53.267,32101.0
2020-07-20 14:15:00,58.08,58.14,58.06,58.14,28683.0,53.267,53.322,53.2486,53.322,28683.0
2020-07-20 14:20:00,58.14,58.21,58.13,58.19,30515.0,53.322,53.3862,53.3128,53.3679,30515.0
2020-07-20 14:25:00,58.19,58.24,58.18,58.24,27210.0,53.3679,53.4137,53.3587,53.4137,27210.0
2020-07-20 14:30:00,58.24,58.32,58.2,58.3,36702.0,53.4137,53.4871,53.377,53.4687,36702.0
2020-07-20 14:35:00,58.3,58.32,58.28,58.3,23905.0,53.4687,53.4871,53.4504,53.4687,23905.0
2020-07-20 14:40:00,58.3,58.32,58.25,58.29,41311.0,53.4687,53.4871,53.4229,53.4596,41311.0
2020-07-20 14:45:00,58.28,58.3,58.24,58.27,19628.0,53.4504,53.4687,53.4137,53.4412,19628.0
2020-07-20 14:50:00,58.28,58.3,58.25,58.27,22058.0,53.4504,53.4687,53.4229,53.4412,22058.0
2020-07-20 14:55:00,58.27,58.29,58.26,58.28,20364.0,53.4412,53.4596,53.4321,53.4504,20364.0
2020-07-20 15:00:00,58.28,58.31,58.26,58.28,42702.0,53.4504,53.4779,53.4321,53.4504,42702.0
2020-07-20 15:05:00,58.27,58.32,58.27,58.31,28645.0,53.4412,53.4871,53.4412,53.4779,28645.0
2020-07-20 15:10:00,58.32,58.34,58.28,58.32,41033.0,53.4871,53.5054,53.4504,53.4871,41033.0
2020-07-20 15:15:00,58.32,58.43,58.31,58.41,58357.0,53.4871,53.588,53.4779,53.5696,58357.0
2020-07-20 15:20:00,58.41,58.48,58.38,58.47,65556.0,53.5696,53.6338,53.5421,53.6247,65556.0
2020-07-20 15:25:00,58.47,58.58,58.46,58.57,59362.0,53.6247,53.7255,53.6155,53.7164,59362.0
2020-07-20 15:30:00,58.57,58.78,58.56,58.66,162293.0,53.7164,53.909,53.7072,53.7989,162293.0
2020-07-20 15:35:00,58.66,58.73,58.65,58.69,83608.0,53.7989,53.8631,53.7897,53.8264,83608.0
2020-07-20 15:40:00,58.69,58.71,58.55,58.67,108327.0,53.8264,53.8448,53.698,53.8081,108327.0
2020-07-20 15:45:00,58.67,58.7,58.61,58.64,91685.0,53.8081,53.8356,53.7531,53.7806,91685.0
2020-07-20 15:50:00,58.64,58.66,58.53,58.58,173210.0,53.7806,53.7989,53.6797,53.7255,173210.0
2020-07-20 15:55:00,58.57,58.58,58.44,58.46,352338.0,53.7164,53.7255,53.5971,53.6155,352338.0
2020-07-21 09:30:00,59.12,59.55,58.74,59.04,608777.0,54.2208,54.6152,53.8723,54.1474,608777.0
2020-07-21 09:35:00,59.05,59.23,58.75,58.9,308349.0,54.1566,54.3217,53.8815,54.019,308349.0
2020-07-21 09:40:00,58.9,59.01,58.48,58.5,320160.0,54.019,54.1199,53.6338,53.6522,320160.0
2020-07-21 09:45:00,58.49,58.62,58.35,58.41,252865.0,53.643,53.7622,53.5146,53.5696,252865.0
2020-07-21 09:50:00,58.42,58.46,57.93,58.04,452536.0,53.5788,53.6155,53.1294,53.2303,452536.0
2020-07-21 09:55:00,58.05,58.05,57.53,57.58,422132.0,53.2395,53.2395,52.7626,52.8084,422132.0
2020-07-21 10:00:00,57.58,57.7,57.32,57.4,424989.0,52.8084,52.9185,52.57,52.6433,424989.0
2020-07-21 10:05:00,57.4,57.46,56.71,56.99,502607.0,52.6433,52.6984,52.0105,52.2673,502607.0
2020-07-21 10:10:00,57.0,57.34,56.88,57.27,319696.0,52.2765,52.5883,52.1664,52.5241,319696.0
2020-07-21 10:15:00,57.25,57.58,57.15,57.56,274947.0,52.5058,52.8084,52.414,52.7901,274947.0
2020-07-21 10:20:00,57.57,57.79,57.49,57.73,243329.0,52.7992,53.001,52.7259,52.946,243329.0
2020-07-21 10:25:00,57.72,57.8,57.45,57.65,202419.0,52.9368,53.0102,52.6892,52.8726,202419.0
2020-07-21 10:30:00,57.64,57.78,57.51,57.52,195042.0,52.8634,52.9918,52.7442,52.7534,195042.0
2020-07-21 10:35:00,57.52,57.58,57.28,57.32,152264.0,52.7534,52.8084,52.5333,52.57,152264.0
2020-07-21 10:40:00,57.33,57.39,57.03,57.04,167828.0,52.5791,52.6342,52.304,52.3132,167828.0
2020-07-21 10:45:00,57.04,57.25,57.03,57.13,109961.0,52.3132,52.5058,52.304,52.3957,109961.0
2020-07-21 10:50:00,57.14,57.31,57.14,57.25,79878.0,52.4049,52.5608,52.4049,52.5058,79878.0
2020-07-21 10:55:00,57.25,57.3,57.15,57.17,98201.0,52.5058,52.5516,52.414,52.4324,98201.0
2020-07-21 11:00:00,57.18,57.21,57.04,57.06,76080.0,52.4416,52.4691,52.3132,52.3315,76080.0
2020-07-21 11:05:00,57.05,57.08,56.81,56.82,112678.0,52.3223,52.3498,52.1022,52.1114,112678.0
2020-07-21 11:10:00,56.82,56.84,56.6,56.8,139630.0,52.1114,52.1297,51.9096,52.0931,139630.0
2020-07-21 11:15:00,56.8,56.9,56.69,56.74,80372.0,52.0931,52.1848,51.9922,52.038,80372.0
2020-07-21 11:20:00,56.74,56.84,56.62,56.63,110053.0,52.038,52.1297,51.928,51.9371,110053.0
2020-07-21 11:25:00,56.63,56.74,56.43,56.52,172117.0,51.9371,52.038,51.7537,51.8363,172117.0
2020-07-21 11:30:00,56.53,56.56,56.43,56.46,135428.0,51.8454,51.8729,51.7537,51.7812,135428.0
2020-07-21 11:35:00,56.46,56.47,56.24,56.33,174690.0,51.7812,51.7904,51.5795,51.662,174690.0
2020-07-21 11:40:00,56.32,56.37,56.13,56.14,247499.0,51.6528,51.6987,51.4786,51.4877,247499.0
2020-07-21 11:45:00,56.14,56.23,56.06,56.08,183794.0,51.4877,51.5703,51.4144,51.4327,183794.0
2020-07-21 11:50:00,56.08,56.17,55.83,55.84,310484.0,51.4327,51.5153,51.2034,51.2126,310484.0
2020-07-21 11:55:00,55.84,56.0,55.78,55.95,252057.0,51.2126,51.3593,51.1576,51.3135,252057.0
2020-07-21 12:00:00,55.95,55.97,55.69,55.77,244277.0,51.3135,51.3318,51.075,51.1484,244277.0
2020-07-21 12:05:00,55.77,55.89,55.75,55.77,120613.0,51.1484,51.2585,51.1301,51.1484,120613.0
2020-07-21 12:10:00,55.76,55.91,55.76,55.91,197128.0,51.1392,51.2768,51.1392,51.2768,197128.0
2020-07-21 12:15:00,55.9,56.07,55.88,55.97,253754.0,51.2676,51.4235,51.2493,51.3318,253754.0
2020-07-21 12:20:00,55.98,56.22,55.97,56.21,241093.0,51.341,51.5611,51.3318,51.5519,241093.0
2020-07-21 12:25:00,56.22,56.29,56.13,56.28,132997.0,51.5611,51.6253,51.4786,51.6161,132997.0
2020-07-21 12:30:00,56.28,56.3,56.05,56.05,123944.0,51.6161,51.6345,51.4052,51.4052,123944.0
2020-07-21 12:35:00,56.05,56.05,55.83,55.9,133734.0,51.4052,51.4052,51.2034,51.2676,133734.0
2020-07-21 12:40:00,55.9,56.02,55.81,55.91,330484.0,51.2676,51.3777,51.1851,51.2768,330484.0
2020-07-21 12:45:00,55.91,55.93,55.76,55.79,171759.0,51.2768,51.2951,51.1392,51.1667,171759.0
2020-07-21 12:50:00,55.8,55.95,55.73,55.94,103048.0,51.1759,51.3135,51.1117,51.3043,103048.0
2020-07-21 12:55:00,55.94,56.17,55.9,56.05,183946.0,51.3043,51.5153,51.2676,51.4052,183946.0
2020-07-21 13:00:00,56.06,56.15,55.98,56.15,209671.0,51.4144,51.4969,51.341,51.4969,209671.0
2020-07-21 13:05:00,56.14,56.33,56.14,56.26,230302.0,51.4877,51.662,51.4877,51.5978,230302.0
2020-07-21 13:10:00,56.26,56.32,56.15,56.16,90722.0,51.5978,51.6528,51.4969,51.5061,90722.0
2020-07-21 13:15:00,56.13,56.17,56.05,56.05,80138.0,51.4786,51.5153,51.4052,51.4052,80138.0
2020-07-21 13:20:00,56.06,56.16,56.05,56.08,100638.0,51.4144,51.5061,51.4052,51.4327,100638.0
2020-07-21 13:25:00,56.08,56.4,56.05,56.36,119574.0,51.4327,51.7262,51.4052,51.6895,119574.0
2020-07-21 13:30:00,56.35,56.52,56.33,56.44,119867.0,51.6803,51.8363,51.662,51.7629,119867.0
2020-07-21 13:35:00,56.45,56.62,56.42,56.6,119251.0,51.7721,51.928,51.7445,51.9096,119251.0
2020-07-21 13:40:00,56.6,56.73,56.48,56.71,265308.0,51.9096,52.0289,51.7996,52.0105,265308.0
2020-07-21 13:45:00,56.7,56.79,56.65,56.78,164670.0,52.0013,52.0839,51.9555,52.0747,164670.0
2020-07-21 13:50:00,56.78,56.84,56.71,56.77,112545.0,52.0747,52.1297,52.0105,52.0655,112545.0
2020-07-21 13:55:00,56.77,56.78,56.58,56.6,89667.0,52.0655,52.0747,51.8913,51.9096,89667.0
2020-07-21 14:00:00,56.63,56.74,56.56,56.59,92804.0,51.9371,52.038,51.8729,51.9005,92804.0
2020-07-21 14:05:00,56.61,56.74,56.6,56.69,74662.0,51.9188,52.038,51.9096,51.9922,74662.0
2020-07-21 14:10:00,56.68,56.71,56.54,56.55,98283.0,51.983,52.0105,51.8546,51.8638,98283.0
2020-07-21 14:15:00,56.55,56.59,56.49,56.53,85519.0,51.8638,51.9005,51.8087,51.8454,85519.0
2020-07-21 14:20:00,56.52,56.62,56.52,56.62,74640.0,51.8363,51.928,51.8363,51.928,74640.0
2020-07-21 14:25:00,56.62,56.8,56.62,56.78,99898.0,51.928,52.0931,51.928,52.0747,99898.0
2020-07-21 14:30:00,56.78,56.78,56.56,56.59,112585.0,52.0747,52.0747,51.8729,51.9005,112585.0
2020-07-21 14:35:00,56.59,56.63,56.44,56.45,95661.0,51.9005,51.9371,51.7629,51.7721,95661.0
2020-07-21 14:40:00,56.45,56.52,56.36,56.42,263692.0,51.7721,51.8363,51.6895,51.7445,263692.0
2020-07-21 14:45:00,56.42,56.53,56.37,56.46,72543.0,51.7445,51.8454,51.6987,51.7812,72543.0
2020-07-21 14:50:00,56.45,56.51,56.42,56.51,51695.0,51.7721,51.8271,51.7445,51.8271,51695.0
2020-07-21 14:55:00,56.5,56.6,56.5,56.51,76737.0,51.8179,51.9096,51.8179,51.8271,76737.0
2020-07-21 15:00:00,56.51,56.6,56.5,56.54,73308.0,51.8271,51.9096,51.8179,51.8546,73308.0
2020-07-21 15:05:00,56.54,56.58,56.47,56.47,80580.0,51.8546,51.8913,51.7904,51.7904,80580.0
2020-07-21 15:10:00,56.46,56.47,56.27,56.36,121012.0,51.7812,51.7904,51.607,51.6895,121012.0
2020-07-21 15:15:00,56.36,56.36,56.23,56.35,132180.0,51.6895,51.6895,51.5703,51.6803,132180.0
2020-07-21 15:20:00,56.34,56.42,56.25,56.27,191006.0,51.6712,51.7445,51.5886,51.607,191006.0
2020-07-21 15:25:00,56.26,56.39,56.14,56.19,187788.0,51.5978,51.717,51.4877,51.5336,187788.0
2020-07-21 15:30:00,56.18,56.29,56.14,56.16,186828.0,51.5244,51.6253,51.4877,51.5061,186828.0
2020-07-21 15:35:00,56.17,56.26,56.09,56.23,152158.0,51.5153,51.5978,51.4419,51.5703,152158.0
2020-07-21 15:40:00,56.23,56.36,56.21,56.36,138661.0,51.5703,51.6895,51.5519,51.6895,138661.0
2020-07-21 15:45:00,56.35,56.37,56.23,56.3,194591.0,51.6803,51.6987,51.5703,51.6345,194591.0
2020-07-21 15:50:00,56.29,56.38,56.13,56.38,393662.0,51.6253,51.7079,51.4786,51.7079,393662.0
2020-07-21 15:55:00,56.38,56.64,56.38,56.59,825547.0,51.7079,51.9463,51.7079,51.9005,825547.0
2020-07-22 09:30:00,56.6,57.28,56.6,57.25,295905.0,51.9096,52.5333,51.9096,52.5058,295905.0
2020-07-22 09:35:00,57.26,57.27,56.94,57.17,198350.0,52.5149,52.5241,52.2215,52.4324,198350.0
2020-07-22 09:40:00,57.17,57.24,56.98,56.99,212566.0,52.4324,52.4966,52.2581,52.2673,212566.0
2020-07-22 09:45:00,57.0,57.21,57.0,57.18,129691.0,52.2765,52.4691,52.2765,52.4416,129691.0
2020-07-22 09:50:00,57.18,57.39,57.15,57.36,176004.0,52.4416,52.6342,52.414,52.6066,176004.0
2020-07-22 09:55:00,57.36,57.43,56.97,57.02,286426.0,52.6066,52.6708,52.249,52.2948,286426.0
2020-07-22 10:00:00,57.03,57.13,56.92,57.01,144317.0,52.304,52.3957,52.2031,52.2856,144317.0
2020-07-22 10:05:00,57.02,57.09,56.98,57.06,141910.0,52.2948,52.359,52.2581,52.3315,141910.0
2020-07-22 10:10:00,57.07,57.23,57.07,57.21,199805.0,52.3407,52.4874,52.3407,52.4691,199805.0
2020-07-22 10:15:00,57.21,57.25,57.19,57.24,125504.0,52.4691,52.5058,52.4507,52.4966,125504.0
2020-07-22 10:20:00,57.24,57.27,57.0,57.08,152425.0,52.4966,52.5241,52.2765,52.3498,152425.0
2020-07-22 10:25:00,57.08,57.15,56.93,56.94,84994.0,52.3498,52.414,52.2123,52.2215,84994.0
2020-07-22 10:30:00,56.93,56.95,56.85,56.89,85287.0,52.2123,52.2306,52.1389,52.1756,85287.0
2020-07-22 10:35:00,56.9,57.01,56.86,57.01,101640.0,52.1848,52.2856,52.1481,52.2856,101640.0
2020-07-22 10:40:00,57.01,57.08,56.89,56.91,118583.0,52.2856,52.3498,52.1756,52.1939,118583.0
2020-07-22 10:45:00,56.92,56.96,56.74,56.77,110643.0,52.2031,52.2398,52.038,52.0655,110643.0
2020-07-22 10:50:00,56.75,56.77,56.45,56.47,90683.0,52.0472,52.0655,51.7721,51.7904,90683.0
2020-07-22 10:55:00,56.48,56.56,56.47,56.55,52605.0,51.7996,51.8729,51.7904,51.8638,52605.0
2020-07-22 11:00:00,56.55,56.65,56.51,56.56,68932.0,51.8638,51.9555,51.8271,51.8729,68932.0
2020-07-22 11:05:00,56.57,56.58,56.4,56.41,70530.0,51.8821,51.8913,51.7262,51.7354,70530.0
2020-07-22 11:10:00,56.41,56.49,56.29,56.3,70686.0,51.7354,51.8087,51.6253,51.6345,70686.0
2020-07-22 11:15:00,56.29,56.4,56.26,56.38,75126.0,51.6253,51.7262,51.5978,51.7079,75126.0
2020-07-22 11:20:00,56.39,56.44,56.35,56.41,76005.0,51.717,51.7629,51.6803,51.7354,76005.0
2020-07-22 11:25:00,56.41,56.5,56.41,56.46,54812.0,51.7354,51.8179,51.7354,51.7812,54812.0
2020-07-22 11:30:00,56.47,56.6,56.43,56.54,72762.0,51.7904,51.9096,51.7537,51.8546,72762.0
2020-07-22 11:35:00,56.53,56.65,56.52,56.64,36529.0,51.8454,51.9555,51.8363,51.9463,36529.0
2020-07-22 11:40:00,56.64,56.7,56.63,56.69,37817.0,51.9463,52.0013,51.9371,51.9922,37817.0
2020-07-22 11:45:00,56.69,56.8,56.67,56.75,47851.0,51.9922,52.0931,51.9738,52.0472,47851.0
2020-07-22 11:50:00,56.75,56.79,56.7,56.73,48421.0,52.0472,52.0839,52.0013,52.0289,48421.0
2020-07-22 11:55:00,56.73,56.78,56.61,56.64,35881.0,52.0289,52.0747,51.9188,51.9463,35881.0
2020-07-22 12:00:00,56.64,56.68,56.57,56.57,50718.0,51.9463,51.983,51.8821,51.8821,50718.0
2020-07-22 12:05:00,56.59,56.62,56.58,56.6,28115.0,51.9005,51.928,51.8913,51.9096,28115.0
2020-07-22 12:10:00,56.6,56.72,56.59,56.69,39610.0,51.9096,52.0197,51.9005,51.9922,39610.0
2020-07-22 12:15:00,56.7,56.75,56.64,56.67,36136.0,52.0013,52.0472,51.9463,51.9738,36136.0
2020-07-22 12:20:00,56.67,56.73,56.64,56.67,17058.0,51.9738,52.0289,51.9463,51.9738,17058.0
2020-07-22 12:25:00,56.66,56.7,56.64,56.66,24177.0,51.9647,52.0013,51.9463,51.9647,24177.0
2020-07-22 12:30:00,56.66,56.68,56.57,56.59,28116.0,51.9647,51.983,51.8821,51.9005,28116.0
2020-07-22 12:35:00,56.59,56.64,56.58,56.58,23092.0,51.9005,51.9463,51.8913,51.8913,23092.0
2020-07-22 12:40:00,56.58,56.58,56.49,56.53,37046.0,51.8913,51.8913,51.8087,51.8454,37046.0
2020-07-22 12:45:00,56.53,56.55,56.49,56.54,24925.0,51.8454,51.8638,51.8087,51.8546,24925.0
2020-07-22 12:50:00,56.54,56.64,56.53,56.54,58955.0,51.8546,51.9463,51.8454,51.8546,58955.0
2020-07-22 12:55:00,56.54,56.6,56.53,56.55,28580.0,51.8546,51.9096,51.8454,51.8638,28580.0
2020-07-22 13:00:00,56.54,56.54,56.5,56.51,43988.0,51.8546,51.8546,51.8179,51.8271,43988.0
2020-07-22 13:05:00,56.52,56.53,56.46,56.5,35928.0,51.8363,51.8454,51.7812,51.8179,35928.0
2020-07-22 13:10:00,56.51,56.6,56.49,56.56,43287.0,51.8271,51.9096,51.8087,51.8729,43287.0
2020-07-22 13:15:00,56.57,56.6,56.56,56.59,37351.0,51.8821,51.9096,51.8729,51.9005,37351.0
2020-07-22 13:20:00,56.6,56.64,56.58,56.6,47024.0,51.9096,51.9463,51.8913,51.9096,47024.0
2020-07-22 13:25:00,56.59,56.59,56.48,56.48,43732.0,51.9005,51.9005,51.7996,51.7996,43732.0
2020-07-22 13:30:00,56.48,56.48,56.35,56.35,52797.0,51.7996,51.7996,51.6803,51.6803,52797.0
2020-07-22 13:35:00,56.35,56.4,56.34,56.39,31571.0,51.6803,51.7262,51.6712,51.717,31571.0
2020-07-22 13:40:00,56.39,56.42,56.36,56.41,49455.0,51.717,51.7445,51.6895,51.7354,49455.0
2020-07-22 13:45:00,56.41,56.42,56.29,56.34,71713.0,51.7354,51.7445,51.6253,51.6712,71713.0
2020-07-22 13:50:00,56.33,56.34,56.24,56.28,60182.0,51.662,51.6712,51.5795,51.6161,60182.0
2020-07-22 13:55:00,56.27,56.33,56.24,56.27,60871.0,51.607,51.662,51.5795,51.607,60871.0
2020-07-22 14:00:00,56.27,56.49,56.27,56.44,69146.0,51.607,51.8087,51.607,51.7629,69146.0
2020-07-22 14:05:00,56.43,56.43,56.37,56.39,25117.0,51.7537,51.7537,51.6987,51.717,25117.0
2020-07-22 14:10:00,56.38,56.38,56.31,56.33,34066.0,51.7079,51.7079,51.6437,51.662,34066.0
2020-07-22 14:15:00,56.34,56.38,56.27,56.36,63595.0,51.6712,51.7079,51.607,51.6895,63595.0
2020-07-22 14:20:00,56.36,56.38,56.32,56.33,24130.0,51.6895,51.7079,51.6528,51.662,24130.0
2020-07-22 14:25:00,56.34,56.4,56.33,56.35,42651.0,51.6712,51.7262,51.662,51.6803,42651.0
2020-07-22 14:30:00,56.36,56.38,56.31,56.35,33897.0,51.6895,51.7079,51.6437,51.6803,33897.0
2020-07-22 14:35:00,56.34,56.41,56.31,56.41,38764.0,51.6712,51.7354,51.6437,51.7354,38764.0
2020-07-22 14:40:00,56.4,56.41,56.37,56.38,28310.0,51.7262,51.7354,51.6987,51.7079,28310.0
2020-07-22 14:45:00,56.38,56.38,56.31,56.32,35599.0,51.7079,51.7079,51.6437,51.6528,35599.0
2020-07-22 14:50:00,56.32,56.38,56.29,56.32,76765.0,51.6528,51.7079,51.6253,51.6528,76765.0
2020-07-22 14:55:00,56.32,56.33,56.24,56.26,44696.0,51.6528,51.662,51.5795,51.5978,44696.0
2020-07-22 15:00:00,56.27,56.3,56.24,56.25,43296.0,51.607,51.6345,51.5795,51.5886,43296.0
2020-07-22 15:05:00,56.24,56.32,56.23,56.31,70854.0,51.5795,51.6528,51.5703,51.6437,70854.0
2020-07-22 15:10:00,56.31,56.44,56.28,56.4,81710.0,51.6437,51.7629,51.6161,51.7262,81710.0
2020-07-22 15:15:00,56.41,56.41,56.26,56.26,79209.0,51.7354,51.7354,51.5978,51.5978,79209.0
2020-07-22 15:20:00,56.26,56.36,56.26,56.35,88210.0,51.5978,51.6895,51.5978,51.6803,88210.0
2020-07-22 15:25:00,56.35,56.38,56.25,56.28,88701.0,51.6803,51.7079,51.5886,51.6161,88701.0
2020-07-22 15:30:00,56.28,56.3,56.16,56.19,100987.0,51.6161,51.6345,51.5061,51.5336,100987.0
2020-07-22 15:35:00,56.19,56.25,56.16,56.19,97060.0,51.5336,51.5886,51.5061,51.5336,97060.0
2020-07-22 15:40:00,56.19,56.23,56.15,56.19,101547.0,51.5336,51.5703,51.4969,51.5336,101547.0
2020-07-22 15:45:00,56.19,56.24,56.16,56.19,128103.0,51.5336,51.5795,51.5061,51.5336,128103.0
2020-07-22 15:50:00,56.2,56.23,56.12,56.14,330113.0,51.5428,51.5703,51.4694,51.4877,330113.0
2020-07-22 15:55:00,56.15,56.34,56.14,56.34,485144.0,51.4969,51.6712,51.4877,51.6712,485144.0
2020-07-23 09:30:00,56.53,56.53,55.79,56.03,250617.0,51.8454,51.8454,51.1667,51.3869,250617.0
2020-07-23 09:35:00,56.02,56.35,55.95,56.34,107129.0,51.3777,51.6803,51.3135,51.6712,107129.0
2020-07-23 09:40:00,56.33,56.46,56.2,56.39,175274.0,51.662,51.7812,51.5428,51.717,175274.0
2020-07-23 09:45:00,56.39,56.64,56.38,56.64,118241.0,51.717,51.9463,51.7079,51.9463,118241.0
2020-07-23 09:50:00,56.65,56.82,56.58,56.61,201314.0,51.9555,52.1114,51.8913,51.9188,201314.0
2020-07-23 09:55:00,56.59,56.59,56.42,56.54,110908.0,51.9005,51.9005,51.7445,51.8546,110908.0
2020-07-23 10:00:00,56.56,56.63,56.19,56.21,127023.0,51.8729,51.9371,51.5336,51.5519,127023.0
2020-07-23 10:05:00,56.22,56.31,56.13,56.24,140507.0,51.5611,51.6437,51.4786,51.5795,140507.0
2020-07-23 10:10:00,56.23,56.23,55.95,56.05,159158.0,51.5703,51.5703,51.3135,51.4052,159158.0
2020-07-23 10:15:00,56.04,56.25,56.0,56.1,146996.0,51.396,51.5886,51.3593,51.4511,146996.0
2020-07-23 10:20:00,56.1,56.3,56.1,56.3,86400.0,51.4511,51.6345,51.4511,51.6345,86400.0
2020-07-23 10:25:00,56.3,56.58,56.3,56.55,141405.0,51.6345,51.8913,51.6345,51.8638,141405.0
2020-07-23 10:30:00,56.57,56.63,56.47,56.51,92231.0,51.8821,51.9371,51.7904,51.8271,92231.0
2020-07-23 10:35:00,56.52,56.59,56.43,56.54,73032.0,51.8363,51.9005,51.7537,51.8546,73032.0
2020-07-23 10:40:00,56.57,56.69,56.57,56.65,48325.0,51.8821,51.9922,51.8821,51.9555,48325.0
2020-07-23 10:45:00,56.65,56.67,56.57,56.61,53508.0,51.9555,51.9738,51.8821,51.9188,53508.0
2020-07-23 10:50:00,56.6,56.62,56.44,56.46,48833.0,51.9096,51.928,51.7629,51.7812,48833.0
2020-07-23 10:55:00,56.49,56.5,56.43,56.47,24591.0,51.8087,51.8179,51.7537,51.7904,24591.0
2020-07-23 11:00:00,56.48,56.53,56.34,56.34,60988.0,51.7996,51.8454,51.6712,51.6712,60988.0
2020-07-23 11:05:00,56.35,56.45,56.28,56.45,50550.0,51.6803,51.7721,51.6161,51.7721,50550.0
2020-07-23 11:10:00,56.46,56.49,56.39,56.44,34137.0,51.7812,51.8087,51.717,51.7629,34137.0
2020-07-23 11:15:00,56.44,56.46,56.36,56.4,43112.0,51.7629,51.7812,51.6895,51.7262,43112.0
2020-07-23 11:20:00,56.4,56.43,56.27,56.29,44464.0,51.7262,51.7537,51.607,51.6253,44464.0
2020-07-23 11:25:00,56.28,56.35,56.2,56.22,63419.0,51.6161,51.6803,51.5428,51.5611,63419.0
2020-07-23 11:30:00,56.22,56.46,56.21,56.44,54777.0,51.5611,51.7812,51.5519,51.7629,54777.0
2020-07-23 11:35:00,56.44,56.52,56.36,56.49,33311.0,51.7629,51.8363,51.6895,51.8087,33311.0
2020-07-23 11:40:00,56.49,56.5,56.4,56.41,32567.0,51.8087,51.8179,51.7262,51.7354,32567.0
2020-07-23 11:45:00,56.42,56.44,56.38,56.41,31920.0,51.7445,51.7629,51.7079,51.7354,31920.0
2020-07-23 11:50:00,56.41,56.42,56.27,56.3,50781.0,51.7354,51.7445,51.607,51.6345,50781.0
2020-07-23 11:55:00,56.31,56.37,56.29,56.3,43532.0,51.6437,51.6987,51.6253,51.6345,43532.0
2020-07-23 12:00:00,56.3,56.3,56.14,56.17,92162.0,51.6345,51.6345,51.4877,51.5153,92162.0
2020-07-23 12:05:00,56.17,56.2,56.05,56.05,56163.0,51.5153,51.5428,51.4052,51.4052,56163.0
2020-07-23 12:10:00,56.05,56.21,56.03,56.21,62276.0,51.4052,51.5519,51.3869,51.5519,62276.0
2020-07-23 12:15:00,56.2,56.21,55.98,56.0,58805.0,51.5428,51.5519,51.341,51.3593,58805.0
2020-07-23 12:20:00,56.0,56.11,55.96,55.99,40679.0,51.3593,51.4602,51.3227,51.3502,40679.0
2020-07-23 12:25:00,55.99,56.05,55.9,55.92,62949.0,51.3502,51.4052,51.2676,51.286,62949.0
2020-07-23 12:30:00,55.92,56.0,55.86,55.87,86736.0,51.286,51.3593,51.2309,51.2401,86736.0
2020-07-23 12:35:00,55.88,55.9,55.75,55.76,68805.0,51.2493,51.2676,51.1301,51.1392,68805.0
2020-07-23 12:40:00,55.76,55.92,55.76,55.85,43088.0,51.1392,51.286,51.1392,51.2218,43088.0
2020-07-23 12:45:00,55.86,55.91,55.85,55.9,39077.0,51.2309,51.2768,51.2218,51.2676,39077.0
2020-07-23 12:50:00,55.89,55.9,55.65,55.68,51556.0,51.2585,51.2676,51.0384,51.0659,51556.0
2020-07-23 12:55:00,55.68,55.83,55.62,55.78,71832.0,51.0659,51.2034,51.0108,51.1576,71832.0
2020-07-23 13:00:00,55.77,55.9,55.76,55.88,62137.0,51.1484,51.2676,51.1392,51.2493,62137.0
2020-07-23 13:05:00,55.87,55.87,55.76,55.76,34398.0,51.2401,51.2401,51.1392,51.1392,34398.0
2020-07-23 13:10:00,55.75,55.79,55.67,55.76,58726.0,51.1301,51.1667,51.0567,51.1392,58726.0
2020-07-23 13:15:00,55.76,55.8,55.68,55.69,32082.0,51.1392,51.1759,51.0659,51.075,32082.0
2020-07-23 13:20:00,55.69,55.7,55.56,55.6,42036.0,51.075,51.0842,50.9558,50.9925,42036.0
2020-07-23 13:25:00,55.6,55.7,55.59,55.68,32905.0,50.9925,51.0842,50.9833,51.0659,32905.0
2020-07-23 13:30:00,55.68,55.76,55.53,55.53,102367.0,51.0659,51.1392,50.9283,50.9283,102367.0
2020-07-23 13:35:00,55.54,55.59,55.42,55.49,65901.0,50.9375,50.9833,50.8274,50.8916,65901.0
2020-07-23 13:40:00,55.49,55.5,55.31,55.39,63525.0,50.8916,50.9008,50.7265,50.7999,63525.0
2020-07-23 13:45:00,55.38,55.45,55.24,55.26,71482.0,50.7907,50.8549,50.6623,50.6807,71482.0
2020-07-23 13:50:00,55.25,55.34,55.19,55.2,102931.0,50.6715,50.754,50.6165,50.6256,102931.0
2020-07-23 13:55:00,55.2,55.34,55.16,55.3,92303.0,50.6256,50.754,50.589,50.7174,92303.0
2020-07-23 14:00:00,55.31,55.32,55.13,55.15,93179.0,50.7265,50.7357,50.5614,50.5798,93179.0
2020-07-23 14:05:00,55.13,55.26,55.09,55.15,90805.0,50.5614,50.6807,50.5248,50.5798,90805.0
2020-07-23 14:10:00,55.14,55.16,54.93,55.03,165887.0,50.5706,50.589,50.378,50.4697,165887.0
2020-07-23 14:15:00,55.04,55.21,54.89,55.21,84188.0,50.4789,50.6348,50.3413,50.6348,84188.0
2020-07-23 14:20:00,55.22,55.27,55.09,55.25,68341.0,50.644,50.6898,50.5248,50.6715,68341.0
2020-07-23 14:25:00,55.26,55.39,55.22,55.34,65542.0,50.6807,50.7999,50.644,50.754,65542.0
2020-07-23 14:30:00,55.34,55.44,55.23,55.44,75432.0,50.754,50.8458,50.6532,50.8458,75432.0
2020-07-23 14:35:00,55.43,55.54,55.26,55.26,84018.0,50.8366,50.9375,50.6807,50.6807,84018.0
2020-07-23 14:40:00,55.26,55.45,55.26,55.44,70858.0,50.6807,50.8549,50.6807,50.8458,70858.0
2020-07-23 14:45:00,55.42,55.5,55.31,55.48,71590.0,50.8274,50.9008,50.7265,50.8824,71590.0
2020-07-23 14:50:00,55.47,55.58,55.47,55.51,78513.0,50.8733,50.9742,50.8733,50.91,78513.0
2020-07-23 14:55:00,55.5,55.5,55.39,55.45,36765.0,50.9008,50.9008,50.7999,50.8549,36765.0
2020-07-23 15:00:00,55.47,55.48,55.36,55.4,64353.0,50.8733,50.8824,50.7724,50.8091,64353.0
2020-07-23 15:05:00,55.41,55.46,55.29,55.32,55016.0,50.8182,50.8641,50.7082,50.7357,55016.0
2020-07-23 15:10:00,55.32,55.37,55.26,55.3,64724.0,50.7357,50.7816,50.6807,50.7174,64724.0
2020-07-23 15:15:00,55.3,55.47,55.29,55.41,66872.0,50.7174,50.8733,50.7082,50.8182,66872.0
2020-07-23 15:20:00,55.41,55.46,55.28,55.29,57728.0,50.8182,50.8641,50.699,50.7082,57728.0
2020-07-23 15:25:00,55.3,55.36,55.21,55.31,84832.0,50.7174,50.7724,50.6348,50.7265,84832.0
2020-07-23 15:30:00,55.32,55.33,55.15,55.3,74945.0,50.7357,50.7449,50.5798,50.7174,74945.0
2020-07-23 15:35:00,55.3,55.35,55.2,55.25,127458.0,50.7174,50.7632,50.6256,50.6715,127458.0
2020-07-23 15:40:00,55.25,55.28,55.15,55.21,79435.0,50.6715,50.699,50.5798,50.6348,79435.0
2020-07-23 15:45:00,55.21,55.24,55.08,55.08,173316.0,50.6348,50.6623,50.5156,50.5156,173316.0
2020-07-23 15:50:00,55.08,55.08,54.86,55.02,420283.0,50.5156,50.5156,50.3138,50.4606,420283.0
2020-07-23 15:55:00,55.02,55.16,54.98,55.16,557262.0,50.4606,50.589,50.4239,50.589,557262.0
2020-07-24 09:30:00,55.02,55.08,54.59,54.65,236939.0,50.4606,50.5156,50.0662,50.1212,236939.0
2020-07-24 09:35:00,54.63,54.65,54.14,54.26,210841.0,50.1029,50.1212,49.6535,49.7635,210841.0
2020-07-24 09:40:00,54.25,54.44,54.12,54.26,153230.0,49.7544,49.9286,49.6351,49.7635,153230.0
2020-07-24 09:45:00,54.24,54.44,54.04,54.29,186828.0,49.7452,49.9286,49.5618,49.7911,186828.0
2020-07-24 09:50:00,54.26,54.55,54.24,54.4,98737.0,49.7635,50.0295,49.7452,49.8919,98737.0
2020-07-24 09:55:00,54.41,54.78,54.37,54.71,63054.0,49.9011,50.2404,49.8644,50.1762,63054.0
2020-07-24 10:00:00,54.71,54.86,54.51,54.51,104206.0,50.1762,50.3138,49.9928,49.9928,104206.0
2020-07-24 10:05:00,54.5,54.88,54.48,54.83,58307.0,49.9837,50.3322,49.9653,50.2863,58307.0
2020-07-24 10:10:00,54.84,54.86,54.69,54.73,99586.0,50.2955,50.3138,50.1579,50.1946,99586.0
2020-07-24 10:15:00,54.7,54.91,54.68,54.83,53479.0,50.1671,50.3597,50.1487,50.2863,53479.0
2020-07-24 10:20:00,54.82,55.04,54.82,54.97,75133.0,50.2771,50.4789,50.2771,50.4147,75133.0
2020-07-24 10:25:00,54.97,55.02,54.83,54.9,72858.0,50.4147,50.4606,50.2863,50.3505,72858.0
2020-07-24 10:30:00,54.91,54.95,54.7,54.73,73209.0,50.3597,50.3964,50.1671,50.1946,73209.0
2020-07-24 10:35:00,54.74,54.83,54.65,54.74,63592.0,50.2038,50.2863,50.1212,50.2038,63592.0
2020-07-24 10:40:00,54.75,54.93,54.75,54.87,49909.0,50.2129,50.378,50.2129,50.323,49909.0
2020-07-24 10:45:00,54.88,54.95,54.79,54.89,60494.0,50.3322,50.3964,50.2496,50.3413,60494.0
2020-07-24 10:50:00,54.87,55.15,54.84,55.09,53081.0,50.323,50.5798,50.2955,50.5248,53081.0
2020-07-24 10:55:00,55.09,55.34,55.08,55.32,54352.0,50.5248,50.754,50.5156,50.7357,54352.0
2020-07-24 11:00:00,55.33,55.35,55.12,55.13,38807.0,50.7449,50.7632,50.5523,50.5614,38807.0
2020-07-24 11:05:00,55.12,55.18,55.07,55.12,41771.0,50.5523,50.6073,50.5064,50.5523,41771.0
2020-07-24 11:10:00,55.13,55.22,55.08,55.13,33317.0,50.5614,50.644,50.5156,50.5614,33317.0
2020-07-24 11:15:00,55.13,55.15,54.99,55.03,46577.0,50.5614,50.5798,50.433,50.4697,46577.0
2020-07-24 11:20:00,55.03,55.22,55.02,55.2,46072.0,50.4697,50.644,50.4606,50.6256,46072.0
2020-07-24 11:25:00,55.2,55.29,55.18,55.22,46116.0,50.6256,50.7082,50.6073,50.644,46116.0
2020-07-24 11:30:00,55.22,55.23,54.97,55.05,43855.0,50.644,50.6532,50.4147,50.4881,43855.0
2020-07-24 11:35:00,55.05,55.08,54.93,54.95,43064.0,50.4881,50.5156,50.378,50.3964,43064.0
2020-07-24 11:40:00,54.96,55.08,54.95,55.05,33962.0,50.4055,50.5156,50.3964,50.4881,33962.0
2020-07-24 11:45:00,55.06,55.08,54.91,54.94,29482.0,50.4972,50.5156,50.3597,50.3872,29482.0
2020-07-24 11:50:00,54.94,54.98,54.88,54.92,27261.0,50.3872,50.4239,50.3322,50.3688,27261.0
2020-07-24 11:55:00,54.92,55.04,54.83,55.03,43115.0,50.3688,50.4789,50.2863,50.4697,43115.0
2020-07-24 12:00:00,55.03,55.04,54.88,54.89,78211.0,50.4697,50.4789,50.3322,50.3413,78211.0
2020-07-24 12:05:00,54.9,54.91,54.82,54.83,39019.0,50.3505,50.3597,50.2771,50.2863,39019.0
2020-07-24 12:10:00,54.83,54.9,54.76,54.76,36277.0,50.2863,50.3505,50.2221,50.2221,36277.0
2020-07-24 12:15:00,54.75,54.83,54.74,54.79,41301.0,50.2129,50.2863,50.2038,50.2496,41301.0
2020-07-24 12:20:00,54.8,54.86,54.69,54.71,48074.0,50.2588,50.3138,50.1579,50.1762,48074.0
2020-07-24 12:25:00,54.73,54.95,54.72,54.91,45845.0,50.1946,50.3964,50.1854,50.3597,45845.0
2020-07-24 12:30:00,54.93,54.97,54.89,54.93,47960.0,50.378,50.4147,50.3413,50.378,47960.0
2020-07-24 12:35:00,54.94,54.96,54.91,54.95,29267.0,50.3872,50.4055,50.3597,50.3964,29267.0
2020-07-24 12:40:00,54.95,54.95,54.85,54.88,31744.0,50.3964,50.3964,50.3046,50.3322,31744.0
2020-07-24 12:45:00,54.88,54.91,54.82,54.84,26852.0,50.3322,50.3597,50.2771,50.2955,26852.0
2020-07-24 12:50:00,54.85,54.88,54.77,54.84,42547.0,50.3046,50.3322,50.2313,50.2955,42547.0
2020-07-24 12:55:00,54.86,54.86,54.77,54.85,27782.0,50.3138,50.3138,50.2313,50.3046,27782.0
2020-07-24 13:00:00,54.85,54.94,54.81,54.84,36204.0,50.3046,50.3872,50.268,50.2955,36204.0
2020-07-24 13:05:00,54.85,54.88,54.7,54.77,57991.0,50.3046,50.3322,50.1671,50.2313,57991.0
2020-07-24 13:10:00,54.77,54.78,54.64,54.66,48420.0,50.2313,50.2404,50.112,50.1304,48420.0
2020-07-24 13:15:00,54.65,54.71,54.64,54.7,37462.0,50.1212,50.1762,50.112,50.1671,37462.0
2020-07-24 13:20:00,54.69,54.75,54.69,54.73,34035.0,50.1579,50.2129,50.1579,50.1946,34035.0
2020-07-24 13:25:00,54.73,54.88,54.72,54.86,37650.0,50.1946,50.3322,50.1854,50.3138,37650.0
2020-07-24 13:30:00,54.86,54.86,54.78,54.8,31848.0,50.3138,50.3138,50.2404,50.2588,31848.0
2020-07-24 13:35:00,54.8,54.9,54.8,54.89,36200.0,50.2588,50.3505,50.2588,50.3413,36200.0
2020-07-24 13:40:00,54.89,55.04,54.89,55.0,40464.0,50.3413,50.4789,50.3413,50.4422,40464.0
2020-07-24 13:45:00,55.01,55.12,54.99,55.11,33766.0,50.4514,50.5523,50.433,50.5431,33766.0
2020-07-24 13:50:00,55.1,55.14,55.06,55.1,45332.0,50.5339,50.5706,50.4972,50.5339,45332.0
2020-07-24 13:55:00,55.11,55.2,55.09,55.16,72269.0,50.5431,50.6256,50.5248,50.589,72269.0
2020-07-24 14:00:00,55.16,55.26,55.14,55.22,66233.0,50.589,50.6807,50.5706,50.644,66233.0
2020-07-24 14:05:00,55.23,55.3,55.22,55.25,45759.0,50.6532,50.7174,50.644,50.6715,45759.0
2020-07-24 14:10:00,55.26,55.3,55.19,55.29,49420.0,50.6807,50.7174,50.6165,50.7082,49420.0
2020-07-24 14:15:00,55.28,55.29,55.18,55.2,50409.0,50.699,50.7082,50.6073,50.6256,50409.0
2020-07-24 14:20:00,55.2,55.3,55.19,55.3,48991.0,50.6256,50.7174,50.6165,50.7174,48991.0
2020-07-24 14:25:00,55.29,55.35,55.25,55.33,48543.0,50.7082,50.7632,50.6715,50.7449,48543.0
2020-07-24 14:30:00,55.34,55.36,55.18,55.19,32754.0,50.754,50.7724,50.6073,50.6165,32754.0
2020-07-24 14:35:00,55.19,55.19,55.09,55.15,54681.0,50.6165,50.6165,50.5248,50.5798,54681.0
2020-07-24 14:40:00,55.15,55.17,55.09,55.1,32952.0,50.5798,50.5981,50.5248,50.5339,32952.0
2020-07-24 14:45:00,55.11,55.13,55.04,55.08,28993.0,50.5431,50.5614,50.4789,50.5156,28993.0
2020-07-24 14:50:00,55.08,55.09,55.0,55.01,29449.0,50.5156,50.5248,50.4422,50.4514,29449.0
2020-07-24 14:55:00,55.02,55.09,54.99,55.09,42844.0,50.4606,50.5248,50.433,50.5248,42844.0
2020-07-24 15:00:00,55.09,55.13,55.01,55.12,40110.0,50.5248,50.5614,50.4514,50.5523,40110.0
2020-07-24 15:05:00,55.13,55.14,55.06,55.09,33969.0,50.5614,50.5706,50.4972,50.5248,33969.0
2020-07-24 15:10:00,55.09,55.16,55.06,55.07,38458.0,50.5248,50.589,50.4972,50.5064,38458.0
2020-07-24 15:15:00,55.07,55.08,54.97,54.98,47644.0,50.5064,50.5156,50.4147,50.4239,47644.0
2020-07-24 15:20:00,54.99,55.07,54.99,55.0,37821.0,50.433,50.5064,50.433,50.4422,37821.0
2020-07-24 15:25:00,55.0,55.08,54.95,54.98,59697.0,50.4422,50.5156,50.3964,50.4239,59697.0
2020-07-24 15:30:00,54.98,55.01,54.89,54.95,71807.0,50.4239,50.4514,50.3413,50.3964,71807.0
2020-07-24 15:35:00,54.95,55.1,54.94,55.08,81104.0,50.3964,50.5339,50.3872,50.5156,81104.0
2020-07-24 15:40:00,55.08,55.17,55.07,55.09,100765.0,50.5156,50.5981,50.5064,50.5248,100765.0
2020-07-24 15:45:00,55.09,55.15,55.06,55.1,105018.0,50.5248,50.5798,50.4972,50.5339,105018.0
2020-07-24 15:50:00,55.09,55.18,55.0,55.07,247172.0,50.5248,50.6073,50.4422,50.5064,247172.0
2020-07-24 15:55:00,55.07,55.18,55.0,55.13,455881.0,50.5064,50.6073,50.4422,50.5614,455881.0
2020-07-27 09:30:00,55.73,56.1,55.53,56.04,276747.0,51.1117,51.4511,50.9283,51.396,276747.0
2020-07-27 09:35:00,56.05,56.42,56.04,56.27,153426.0,51.4052,51.7445,51.396,51.607,153426.0
2020-07-27 09:40:00,56.25,56.49,56.23,56.37,186338.0,51.5886,51.8087,51.5703,51.6987,186338.0
2020-07-27 09:45:00,56.4,56.71,56.3,56.68,158248.0,51.7262,52.0105,51.6345,51.983,158248.0
2020-07-27 09:50:00,56.71,56.78,56.43,56.51,173075.0,52.0105,52.0747,51.7537,51.8271,173075.0
2020-07-27 09:55:00,56.52,56.69,56.45,56.59,145871.0,51.8363,51.9922,51.7721,51.9005,145871.0
2020-07-27 10:00:00,56.59,56.83,56.53,56.81,164346.0,51.9005,52.1206,51.8454,52.1022,164346.0
2020-07-27 10:05:00,56.8,56.81,56.53,56.68,150522.0,52.0931,52.1022,51.8454,51.983,150522.0
2020-07-27 10:10:00,56.7,56.79,56.62,56.71,108634.0,52.0013,52.0839,51.928,52.0105,108634.0
2020-07-27 10:15:00,56.71,56.75,56.57,56.64,57836.0,52.0105,52.0472,51.8821,51.9463,57836.0
2020-07-27 10:20:00,56.64,56.74,56.53,56.55,71731.0,51.9463,52.038,51.8454,51.8638,71731.0
2020-07-27 10:25:00,56.54,56.58,56.44,56.52,41591.0,51.8546,51.8913,51.7629,51.8363,41591.0
2020-07-27 10:30:00,56.52,56.71,56.52,56.64,40637.0,51.8363,52.0105,51.8363,51.9463,40637.0
2020-07-27 10:35:00,56.65,56.76,56.63,56.76,40987.0,51.9555,52.0564,51.9371,52.0564,40987.0
2020-07-27 10:40:00,56.76,56.8,56.68,56.74,52497.0,52.0564,52.0931,51.983,52.038,52497.0
2020-07-27 10:45:00,56.75,56.85,56.72,56.8,63232.0,52.0472,52.1389,52.0197,52.0931,63232.0
2020-07-27 10:50:00,56.8,56.86,56.76,56.86,40387.0,52.0931,52.1481,52.0564,52.1481,40387.0
2020-07-27 10:55:00,56.84,56.92,56.7,56.79,82388.0,52.1297,52.2031,52.0013,52.0839,82388.0
2020-07-27 11:00:00,56.78,56.83,56.68,56.69,53357.0,52.0747,52.1206,51.983,51.9922,53357.0
2020-07-27 11:05:00,56.69,56.7,56.52,56.54,44439.0,51.9922,52.0013,51.8363,51.8546,44439.0
2020-07-27 11:10:00,56.53,56.6,56.4,56.42,51729.0,51.8454,51.9096,51.7262,51.7445,51729.0
2020-07-27 11:15:00,56.42,56.52,56.38,56.49,46707.0,51.7445,51.8363,51.7079,51.8087,46707.0
2020-07-27 11:20:00,56.5,56.54,56.34,56.35,47391.0,51.8179,51.8546,51.6712,51.6803,47391.0
2020-07-27 11:25:00,56.35,56.42,56.24,56.35,49226.0,51.6803,51.7445,51.5795,51.6803,49226.0
2020-07-27 11:30:00,56.35,56.45,56.3,56.38,30412.0,51.6803,51.7721,51.6345,51.7079,30412.0
2020-07-27 11:35:00,56.36,56.36,56.16,56.28,47262.0,51.6895,51.6895,51.5061,51.6161,47262.0
2020-07-27 11:40:00,56.28,56.37,56.27,56.34,38418.0,51.6161,51.6987,51.607,51.6712,38418.0
2020-07-27 11:45:00,56.33,56.47,56.33,56.45,33963.0,51.662,51.7904,51.662,51.7721,33963.0
2020-07-27 11:50:00,56.45,56.6,56.42,56.6,69759.0,51.7721,51.9096,51.7445,51.9096,69759.0
2020-07-27 11:55:00,56.61,56.61,56.51,56.53,51690.0,51.9188,51.9188,51.8271,51.8454,51690.0
2020-07-27 12:00:00,56.53,56.63,56.5,56.58,49594.0,51.8454,51.9371,51.8179,51.8913,49594.0
2020-07-27 12:05:00,56.58,56.65,56.54,56.59,31143.0,51.8913,51.9555,51.8546,51.9005,31143.0
2020-07-27 12:10:00,56.59,56.78,56.58,56.75,43605.0,51.9005,52.0747,51.8913,52.0472,43605.0
2020-07-27 12:15:00,56.77,56.78,56.66,56.68,45137.0,52.0655,52.0747,51.9647,51.983,45137.0
2020-07-27 12:20:00,56.67,56.73,56.65,56.7,19677.0,51.9738,52.0289,51.9555,52.0013,19677.0
2020-07-27 12:25:00,56.7,56.78,56.68,56.76,35641.0,52.0013,52.0747,51.983,52.0564,35641.0
2020-07-27 12:30:00,56.77,56.79,56.7,56.79,42878.0,52.0655,52.0839,52.0013,52.0839,42878.0
2020-07-27 12:35:00,56.79,56.92,56.77,56.83,61616.0,52.0839,52.2031,52.0655,52.1206,61616.0
2020-07-27 12:40:00,56.82,56.82,56.7,56.73,45913.0,52.1114,52.1114,52.0013,52.0289,45913.0
2020-07-27 12:45:00,56.73,56.75,56.67,56.71,33993.0,52.0289,52.0472,51.9738,52.0105,33993.0
2020-07-27 12:50:00,56.7,56.8,56.68,56.76,14484.0,52.0013,52.0931,51.983,52.0564,14484.0
2020-07-27 12:55:00,56.76,56.77,56.72,56.75,25873.0,52.0564,52.0655,52.0197,52.0472,25873.0
2020-07-27 13:00:00,56.76,56.79,56.73,56.78,19856.0,52.0564,52.0839,52.0289,52.0747,19856.0
2020-07-27 13:05:00,56.77,56.83,56.75,56.76,24508.0,52.0655,52.1206,52.0472,52.0564,24508.0
2020-07-27 13:10:00,56.76,56.8,56.73,56.8,35235.0,52.0564,52.0931,52.0289,52.0931,35235.0
2020-07-27 13:15:00,56.8,56.81,56.74,56.78,22377.0,52.0931,52.1022,52.038,52.0747,22377.0
2020-07-27 13:20:00,56.79,56.85,56.79,56.84,17134.0,52.0839,52.1389,52.0839,52.1297,17134.0
2020-07-27 13:25:00,56.83,56.87,56.82,56.86,22970.0,52.1206,52.1573,52.1114,52.1481,22970.0
2020-07-27 13:30:00,56.86,56.86,56.83,56.86,32634.0,52.1481,52.1481,52.1206,52.1481,32634.0
2020-07-27 13:35:00,56.86,56.91,56.81,56.84,94299.0,52.1481,52.1939,52.1022,52.1297,94299.0
2020-07-27 13:40:00,56.84,56.87,56.8,56.87,47873.0,52.1297,52.1573,52.0931,52.1573,47873.0
2020-07-27 13:45:00,56.87,56.92,56.85,56.9,36800.0,52.1573,52.2031,52.1389,52.1848,36800.0
2020-07-27 13:50:00,56.9,56.92,56.87,56.89,37301.0,52.1848,52.2031,52.1573,52.1756,37301.0
2020-07-27 13:55:00,56.88,56.88,56.79,56.79,34189.0,52.1664,52.1664,52.0839,52.0839,34189.0
2020-07-27 14:00:00,56.8,56.86,56.8,56.83,31778.0,52.0931,52.1481,52.0931,52.1206,31778.0
2020-07-27 14:05:00,56.84,56.94,56.84,56.89,45737.0,52.1297,52.2215,52.1297,52.1756,45737.0
2020-07-27 14:10:00,56.89,56.96,56.87,56.96,47795.0,52.1756,52.2398,52.1573,52.2398,47795.0
2020-07-27 14:15:00,56.96,57.03,56.87,56.91,64899.0,52.2398,52.304,52.1573,52.1939,64899.0
2020-07-27 14:20:00,56.92,57.03,56.92,57.03,42106.0,52.2031,52.304,52.2031,52.304,42106.0
2020-07-27 14:25:00,57.03,57.12,57.02,57.1,82961.0,52.304,52.3865,52.2948,52.3682,82961.0
2020-07-27 14:30:00,57.1,57.16,57.09,57.14,41540.0,52.3682,52.4232,52.359,52.4049,41540.0
2020-07-27 14:35:00,57.14,57.19,57.06,57.08,74766.0,52.4049,52.4507,52.3315,52.3498,74766.0
2020-07-27 14:40:00,57.08,57.11,57.01,57.09,53388.0,52.3498,52.3774,52.2856,52.359,53388.0
2020-07-27 14:45:00,57.09,57.09,56.99,57.08,36451.0,52.359,52.359,52.2673,52.3498,36451.0
2020-07-27 14:50:00,57.08,57.13,57.03,57.04,32519.0,52.3498,52.3957,52.304,52.3132,32519.0
2020-07-27 14:55:00,57.05,57.07,57.0,57.04,35260.0,52.3223,52.3407,52.2765,52.3132,35260.0
2020-07-27 15:00:00,57.05,57.24,57.03,57.21,66285.0,52.3223,52.4966,52.304,52.4691,66285.0
2020-07-27 15:05:00,57.22,57.26,57.17,57.23,57251.0,52.4782,52.5149,52.4324,52.4874,57251.0
2020-07-27 15:10:00,57.24,57.38,57.23,57.31,92496.0,52.4966,52.625,52.4874,52.5608,92496.0
2020-07-27 15:15:00,57.31,57.31,57.21,57.28,54137.0,52.5608,52.5608,52.4691,52.5333,54137.0
2020-07-27 15:20:00,57.27,57.34,57.25,57.27,42872.0,52.5241,52.5883,52.5058,52.5241,42872.0
2020-07-27 15:25:00,57.26,57.31,57.22,57.23,46077.0,52.5149,52.5608,52.4782,52.4874,46077.0
2020-07-27 15:30:00,57.23,57.27,57.17,57.2,57800.0,52.4874,52.5241,52.4324,52.4599,57800.0
2020-07-27 15:35:00,57.21,57.23,57.18,57.18,62166.0,52.4691,52.4874,52.4416,52.4416,62166.0
2020-07-27 15:40:00,57.18,57.21,57.16,57.2,99196.0,52.4416,52.4691,52.4232,52.4599,99196.0
2020-07-27 15:45:00,57.19,57.22,57.15,57.19,80815.0,52.4507,52.4782,52.414,52.4507,80815.0
2020-07-27 15:50:00,57.18,57.25,57.11,57.23,177227.0,52.4416,52.5058,52.3774,52.4874,177227.0
2020-07-27 15:55:00,57.23,57.3,57.2,57.23,312451.0,52.4874,52.5516,52.4599,52.4874,312451.0
2020-07-28 09:30:00,56.97,57.22,56.71,57.16,262198.0,52.249,52.4782,52.0105,52.4232,262198.0
2020-07-28 09:35:00,57.16,57.25,56.8,57.05,162867.0,52.4232,52.5058,52.0931,52.3223,162867.0
2020-07-28 09:40:00,57.04,57.27,57.0,57.26,137122.0,52.3132,52.5241,52.2765,52.5149,137122.0
2020-07-28 09:45:00,57.28,57.34,56.94,56.96,109985.0,52.5333,52.5883,52.2215,52.2398,109985.0
2020-07-28 09:50:00,56.96,56.98,56.69,56.76,134489.0,52.2398,52.2581,51.9922,52.0564,134489.0
2020-07-28 09:55:00,56.77,57.15,56.74,57.12,142013.0,52.0655,52.414,52.038,52.3865,142013.0
2020-07-28 10:00:00,57.11,57.21,56.94,57.08,78036.0,52.3774,52.4691,52.2215,52.3498,78036.0
2020-07-28 10:05:00,57.09,57.24,57.03,57.1,96983.0,52.359,52.4966,52.304,52.3682,96983.0
2020-07-28 10:10:00,57.12,57.24,56.93,56.93,126416.0,52.3865,52.4966,52.2123,52.2123,126416.0
2020-07-28 10:15:00,56.94,57.14,56.86,57.14,108206.0,52.2215,52.4049,52.1481,52.4049,108206.0
2020-07-28 10:20:00,57.14,57.14,56.84,56.85,83737.0,52.4049,52.4049,52.1297,52.1389,83737.0
2020-07-28 10:25:00,56.88,56.98,56.85,56.97,64734.0,52.1664,52.2581,52.1389,52.249,64734.0
2020-07-28 10:30:00,56.97,57.2,56.97,56.98,79967.0,52.249,52.4599,52.249,52.2581,79967.0
2020-07-28 10:35:00,56.99,56.99,56.84,56.91,47404.0,52.2673,52.2673,52.1297,52.1939,47404.0
2020-07-28 10:40:00,56.91,57.08,56.9,56.99,64246.0,52.1939,52.3498,52.1848,52.2673,64246.0
2020-07-28 10:45:00,56.98,56.98,56.87,56.9,45659.0,52.2581,52.2581,52.1573,52.1848,45659.0
2020-07-28 10:50:00,56.91,56.99,56.84,56.93,34616.0,52.1939,52.2673,52.1297,52.2123,34616.0
2020-07-28 10:55:00,56.94,57.08,56.94,57.05,63067.0,52.2215,52.3498,52.2215,52.3223,63067.0
2020-07-28 11:00:00,57.05,57.06,56.89,56.91,46761.0,52.3223,52.3315,52.1756,52.1939,46761.0
2020-07-28 11:05:00,56.9,56.9,56.76,56.78,60867.0,52.1848,52.1848,52.0564,52.0747,60867.0
2020-07-28 11:10:00,56.79,56.91,56.72,56.88,52009.0,52.0839,52.1939,52.0197,52.1664,52009.0
2020-07-28 11:15:00,56.89,56.94,56.83,56.84,39997.0,52.1756,52.2215,52.1206,52.1297,39997.0
2020-07-28 11:20:00,56.84,56.92,56.8,56.88,26856.0,52.1297,52.2031,52.0931,52.1664,26856.0
2020-07-28 11:25:00,56.89,56.92,56.84,56.87,62530.0,52.1756,52.2031,52.1297,52.1573,62530.0
2020-07-28 11:30:00,56.86,56.96,56.86,56.95,61515.0,52.1481,52.2398,52.1481,52.2306,61515.0
2020-07-28 11:35:00,56.95,57.06,56.94,56.96,63873.0,52.2306,52.3315,52.2215,52.2398,63873.0
2020-07-28 11:40:00,56.96,57.0,56.9,56.91,30573.0,52.2398,52.2765,52.1848,52.1939,30573.0
2020-07-28 11:45:00,56.91,56.92,56.85,56.89,32098.0,52.1939,52.2031,52.1389,52.1756,32098.0
2020-07-28 11:50:00,56.88,56.91,56.81,56.82,55178.0,52.1664,52.1939,52.1022,52.1114,55178.0
2020-07-28 11:55:00,56.83,56.85,56.73,56.75,44585.0,52.1206,52.1389,52.0289,52.0472,44585.0
2020-07-28 12:00:00,56.75,56.76,56.65,56.68,46495.0,52.0472,52.0564,51.9555,51.983,46495.0
2020-07-28 12:05:00,56.68,56.76,56.61,56.76,27702.0,51.983,52.0564,51.9188,52.0564,27702.0
2020-07-28 12:10:00,56.76,56.81,56.71,56.8,34046.0,52.0564,52.1022,52.0105,52.0931,34046.0
2020-07-28 12:15:00,56.8,56.86,56.72,56.72,46078.0,52.0931,52.1481,52.0197,52.0197,46078.0
2020-07-28 12:20:00,56.72,56.89,56.71,56.89,61097.0,52.0197,52.1756,52.0105,52.1756,61097.0
2020-07-28 12:25:00,56.9,56.91,56.84,56.9,23302.0,52.1848,52.1939,52.1297,52.1848,23302.0
2020-07-28 12:30:00,56.89,56.91,56.85,56.9,21731.0,52.1756,52.1939,52.1389,52.1848,21731.0
2020-07-28 12:35:00,56.9,56.9,56.85,56.87,32886.0,52.1848,52.1848,52.1389,52.1573,32886.0
2020-07-28 12:40:00,56.86,56.87,56.82,56.83,12543.0,52.1481,52.1573,52.1114,52.1206,12543.0
2020-07-28 12:45:00,56.83,56.85,56.76,56.78,57289.0,52.1206,52.1389,52.0564,52.0747,57289.0
2020-07-28 12:50:00,56.78,56.82,56.77,56.8,57900.0,52.0747,52.1114,52.0655,52.0931,57900.0
2020-07-28 12:55:00,56.8,56.82,56.75,56.79,23166.0,52.0931,52.1114,52.0472,52.0839,23166.0
2020-07-28 13:00:00,56.79,56.82,56.73,56.76,30960.0,52.0839,52.1114,52.0289,52.0564,30960.0
2020-07-28 13:05:00,56.76,56.82,56.73,56.8,29257.0,52.0564,52.1114,52.0289,52.0931,29257.0
2020-07-28 13:10:00,56.81,56.86,56.76,56.85,34915.0,52.1022,52.1481,52.0564,52.1389,34915.0
2020-07-28 13:15:00,56.85,56.93,56.84,56.93,37905.0,52.1389,52.2123,52.1297,52.2123,37905.0
2020-07-28 13:20:00,56.94,57.03,56.92,57.0,68602.0,52.2215,52.304,52.2031,52.2765,68602.0
2020-07-28 13:25:00,57.0,57.0,56.92,56.98,54935.0,52.2765,52.2765,52.2031,52.2581,54935.0
2020-07-28 13:30:00,56.99,57.09,56.98,57.09,43322.0,52.2673,52.359,52.2581,52.359,43322.0
2020-07-28 13:35:00,57.1,57.21,57.08,57.19,62889.0,52.3682,52.4691,52.3498,52.4507,62889.0
2020-07-28 13:40:00,57.19,57.21,57.15,57.15,34868.0,52.4507,52.4691,52.414,52.414,34868.0
2020-07-28 13:45:00,57.15,57.21,57.15,57.18,55207.0,52.414,52.4691,52.414,52.4416,55207.0
2020-07-28 13:50:00,57.18,57.22,57.15,57.21,99251.0,52.4416,52.4782,52.414,52.4691,99251.0
2020-07-28 13:55:00,57.21,57.21,57.1,57.13,38084.0,52.4691,52.4691,52.3682,52.3957,38084.0
2020-07-28 14:00:00,57.14,57.17,57.03,57.07,83933.0,52.4049,52.4324,52.304,52.3407,83933.0
2020-07-28 14:05:00,57.07,57.09,56.63,56.7,157932.0,52.3407,52.359,51.9371,52.0013,157932.0
2020-07-28 14:10:00,56.71,56.71,56.44,56.53,291553.0,52.0105,52.0105,51.7629,51.8454,291553.0
2020-07-28 14:15:00,56.53,56.74,56.5,56.64,145791.0,51.8454,52.038,51.8179,51.9463,145791.0
2020-07-28 14:20:00,56.65,56.82,56.64,56.77,92195.0,51.9555,52.1114,51.9463,52.0655,92195.0
2020-07-28 14:25:00,56.77,56.78,56.72,56.73,57211.0,52.0655,52.0747,52.0197,52.0289,57211.0
2020-07-28 14:30:00,56.75,56.75,56.65,56.69,92740.0,52.0472,52.0472,51.9555,51.9922,92740.0
2020-07-28 14:35:00,56.69,56.69,56.62,56.64,58736.0,51.9922,51.9922,51.928,51.9463,58736.0
2020-07-28 14:40:00,56.63,56.67,56.54,56.56,96501.0,51.9371,51.9738,51.8546,51.8729,96501.0
2020-07-28 14:45:00,56.57,56.66,56.54,56.59,88138.0,51.8821,51.9647,51.8546,51.9005,88138.0
2020-07-28 14:50:00,56.58,56.69,56.58,56.67,117708.0,51.8913,51.9922,51.8913,51.9738,117708.0
2020-07-28 14:55:00,56.67,56.7,56.55,56.59,160809.0,51.9738,52.0013,51.8638,51.9005,160809.0
2020-07-28 15:00:00,56.58,56.66,56.54,56.62,74482.0,51.8913,51.9647,51.8546,51.928,74482.0
2020-07-28 15:05:00,56.63,56.64,56.55,56.57,92869.0,51.9371,51.9463,51.8638,51.8821,92869.0
2020-07-28 15:10:00,56.58,56.6,56.47,56.48,75073.0,51.8913,51.9096,51.7904,51.7996,75073.0
2020-07-28 15:15:00,56.49,56.51,56.43,56.47,119713.0,51.8087,51.8271,51.7537,51.7904,119713.0
2020-07-28 15:20:00,56.46,56.67,56.42,56.66,191565.0,51.7812,51.9738,51.7445,51.9647,191565.0
2020-07-28 15:25:00,56.66,56.68,56.49,56.5,91348.0,51.9647,51.983,51.8087,51.8179,91348.0
2020-07-28 15:30:00,56.5,56.51,56.36,56.38,100785.0,51.8179,51.8271,51.6895,51.7079,100785.0
2020-07-28 15:35:00,56.38,56.45,56.33,56.36,101316.0,51.7079,51.7721,51.662,51.6895,101316.0
2020-07-28 15:40:00,56.36,56.39,56.34,56.36,90648.0,51.6895,51.717,51.6712,51.6895,90648.0
2020-07-28 15:45:00,56.37,56.39,56.27,56.37,194005.0,51.6987,51.717,51.607,51.6987,194005.0
2020-07-28 15:50:00,56.37,56.38,56.11,56.27,498057.0,51.6987,51.7079,51.4602,51.607,498057.0
2020-07-28 15:55:00,56.26,56.38,56.17,56.37,501507.0,51.5978,51.7079,51.5153,51.6987,501507.0
2020-07-29 09:30:00,55.25,55.41,54.21,54.34,771166.0,50.6715,50.8182,49.7177,49.8369,771166.0
2020-07-29 09:35:00,54.33,54.44,53.66,53.68,623773.0,49.8277,49.9286,49.2133,49.2316,623773.0
2020-07-29 09:40:00,53.72,54.97,53.7,54.19,475190.0,49.2683,50.4147,49.2499,49.6993,475190.0
2020-07-29 09:45:00,54.17,55.11,54.17,54.26,380779.0,49.681,50.5431,49.681,49.7635,380779.0
2020-07-29 09:50:00,54.25,54.53,54.1,54.24,449310.0,49.7544,50.0112,49.6168,49.7452,449310.0
2020-07-29 09:55:00,54.24,54.5,54.21,54.38,465958.0,49.7452,49.9837,49.7177,49.8736,465958.0
2020-07-29 10:00:00,54.34,54.75,54.23,54.71,285257.0,49.8369,50.2129,49.736,50.1762,285257.0
2020-07-29 10:05:00,54.72,54.97,54.59,54.7,307974.0,50.1854,50.4147,50.0662,50.1671,307974.0
2020-07-29 10:10:00,54.7,54.81,54.6,54.66,175315.0,50.1671,50.268,50.0754,50.1304,175315.0
2020-07-29 10:15:00,54.66,54.68,54.44,54.59,144156.0,50.1304,50.1487,49.9286,50.0662,144156.0
2020-07-29 10:20:00,54.59,54.62,54.48,54.57,132708.0,50.0662,50.0937,49.9653,50.0478,132708.0
2020-07-29 10:25:00,54.57,54.65,54.52,54.63,117082.0,50.0478,50.1212,50.002,50.1029,117082.0
2020-07-29 10:30:00,54.64,55.06,54.6,54.98,434186.0,50.112,50.4972,50.0754,50.4239,434186.0
2020-07-29 10:35:00,54.98,55.28,54.95,55.2,198228.0,50.4239,50.699,50.3964,50.6256,198228.0
2020-07-29 10:40:00,55.2,55.35,55.1,55.12,149492.0,50.6256,50.7632,50.5339,50.5523,149492.0
2020-07-29 10:45:00,55.12,55.4,54.9,55.39,125898.0,50.5523,50.8091,50.3505,50.7999,125898.0
2020-07-29 10:50:00,55.38,55.71,55.37,55.5,358489.0,50.7907,51.0934,50.7816,50.9008,358489.0
2020-07-29 10:55:00,55.5,55.51,55.16,55.21,122645.0,50.9008,50.91,50.589,50.6348,122645.0
2020-07-29 11:00:00,55.21,55.54,55.18,55.43,183413.0,50.6348,50.9375,50.6073,50.8366,183413.0
2020-07-29 11:05:00,55.43,55.84,55.33,55.61,190958.0,50.8366,51.2126,50.7449,51.0017,190958.0
2020-07-29 11:10:00,55.58,56.04,55.53,55.91,188331.0,50.9742,51.396,50.9283,51.2768,188331.0
2020-07-29 11:15:00,55.91,55.91,55.61,55.66,146256.0,51.2768,51.2768,51.0017,51.0475,146256.0
2020-07-29 11:20:00,55.69,55.71,55.25,55.31,117987.0,51.075,51.0934,50.6715,50.7265,117987.0
2020-07-29 11:25:00,55.33,55.49,55.14,55.14,126034.0,50.7449,50.8916,50.5706,50.5706,126034.0
2020-07-29 11:30:00,55.16,55.36,55.07,55.14,57517.0,50.589,50.7724,50.5064,50.5706,57517.0
2020-07-29 11:35:00,55.15,55.24,55.1,55.14,46299.0,50.5798,50.6623,50.5339,50.5706,46299.0
2020-07-29 11:40:00,55.14,55.25,55.05,55.19,58905.0,50.5706,50.6715,50.4881,50.6165,58905.0
2020-07-29 11:45:00,55.2,55.26,55.13,55.25,52903.0,50.6256,50.6807,50.5614,50.6715,52903.0
2020-07-29 11:50:00,55.25,55.38,55.21,55.33,60799.0,50.6715,50.7907,50.6348,50.7449,60799.0
2020-07-29 11:55:00,55.33,55.4,55.23,55.24,43882.0,50.7449,50.8091,50.6532,50.6623,43882.0
2020-07-29 12:00:00,55.24,55.37,55.15,55.35,86958.0,50.6623,50.7816,50.5798,50.7632,86958.0
2020-07-29 12:05:00,55.35,55.38,55.15,55.18,94772.0,50.7632,50.7907,50.5798,50.6073,94772.0
2020-07-29 12:10:00,55.2,55.2,55.03,55.07,97417.0,50.6256,50.6256,50.4697,50.5064,97417.0
2020-07-29 12:15:00,55.05,55.21,54.99,55.17,49646.0,50.4881,50.6348,50.433,50.5981,49646.0
2020-07-29 12:20:00,55.16,55.19,55.04,55.15,93568.0,50.589,50.6165,50.4789,50.5798,93568.0
2020-07-29 12:25:00,55.14,55.18,55.06,55.11,86468.0,50.5706,50.6073,50.4972,50.5431,86468.0
2020-07-29 12:30:00,55.11,55.12,55.03,55.11,30292.0,50.5431,50.5523,50.4697,50.5431,30292.0
2020-07-29 12:35:00,55.12,55.2,55.11,55.13,34746.0,50.5523,50.6256,50.5431,50.5614,34746.0
2020-07-29 12:40:00,55.13,55.14,54.97,55.04,80738.0,50.5614,50.5706,50.4147,50.4789,80738.0
2020-07-29 12:45:00,55.04,55.15,55.02,55.12,79685.0,50.4789,50.5798,50.4606,50.5523,79685.0
2020-07-29 12:50:00,55.13,55.25,55.08,55.2,43276.0,50.5614,50.6715,50.5156,50.6256,43276.0
2020-07-29 12:55:00,55.21,55.25,55.13,55.16,31651.0,50.6348,50.6715,50.5614,50.589,31651.0
2020-07-29 13:00:00,55.16,55.21,55.03,55.04,34900.0,50.589,50.6348,50.4697,50.4789,34900.0
2020-07-29 13:05:00,55.03,55.1,55.03,55.05,39203.0,50.4697,50.5339,50.4697,50.4881,39203.0
2020-07-29 13:10:00,55.05,55.16,55.04,55.1,34236.0,50.4881,50.589,50.4789,50.5339,34236.0
2020-07-29 13:15:00,55.09,55.09,55.0,55.06,67277.0,50.5248,50.5248,50.4422,50.4972,67277.0
2020-07-29 13:20:00,55.05,55.17,55.0,55.05,42357.0,50.4881,50.5981,50.4422,50.4881,42357.0
2020-07-29 13:25:00,55.05,55.11,55.01,55.03,27637.0,50.4881,50.5431,50.4514,50.4697,27637.0
2020-07-29 13:30:00,55.03,55.07,54.98,55.07,30457.0,50.4697,50.5064,50.4239,50.5064,30457.0
2020-07-29 13:35:00,55.06,55.16,55.04,55.14,36877.0,50.4972,50.589,50.4789,50.5706,36877.0
2020-07-29 13:40:00,55.16,55.16,55.01,55.03,41107.0,50.589,50.589,50.4514,50.4697,41107.0
2020-07-29 13:45:00,55.02,55.05,54.98,55.01,36668.0,50.4606,50.4881,50.4239,50.4514,36668.0
2020-07-29 13:50:00,55.02,55.02,54.9,54.97,58743.0,50.4606,50.4606,50.3505,50.4147,58743.0
2020-07-29 13:55:00,54.97,54.98,54.86,54.91,60483.0,50.4147,50.4239,50.3138,50.3597,60483.0
2020-07-29 14:00:00,54.88,55.06,54.87,54.99,252468.0,50.3322,50.4972,50.323,50.433,252468.0
2020-07-29 14:05:00,55.01,55.22,54.99,55.13,52408.0,50.4514,50.644,50.433,50.5614,52408.0
2020-07-29 14:10:00,55.15,55.18,55.03,55.03,82606.0,50.5798,50.6073,50.4697,50.4697,82606.0
2020-07-29 14:15:00,55.02,55.12,55.01,55.08,66742.0,50.4606,50.5523,50.4514,50.5156,66742.0
2020-07-29 14:20:00,55.08,55.1,55.01,55.08,40331.0,50.5156,50.5339,50.4514,50.5156,40331.0
2020-07-29 14:25:00,55.07,55.17,55.06,55.13,41919.0,50.5064,50.5981,50.4972,50.5614,41919.0
2020-07-29 14:30:00,55.12,55.25,55.1,55.22,44515.0,50.5523,50.6715,50.5339,50.644,44515.0
2020-07-29 14:35:00,55.22,55.33,55.2,55.3,55148.0,50.644,50.7449,50.6256,50.7174,55148.0
2020-07-29 14:40:00,55.28,55.32,55.18,55.24,60821.0,50.699,50.7357,50.6073,50.6623,60821.0
2020-07-29 14:45:00,55.22,55.25,55.14,55.22,72315.0,50.644,50.6715,50.5706,50.644,72315.0
2020-07-29 14:50:00,55.22,55.23,55.04,55.05,81097.0,50.644,50.6532,50.4789,50.4881,81097.0
2020-07-29 14:55:00,55.06,55.08,54.99,55.01,89089.0,50.4972,50.5156,50.433,50.4514,89089.0
2020-07-29 15:00:00,55.02,55.12,54.93,54.93,184231.0,50.4606,50.5523,50.378,50.378,184231.0
2020-07-29 15:05:00,54.94,54.98,54.83,54.9,89375.0,50.3872,50.4239,50.2863,50.3505,89375.0
2020-07-29 15:10:00,54.92,55.0,54.85,54.87,89206.0,50.3688,50.4422,50.3046,50.323,89206.0
2020-07-29 15:15:00,54.88,54.93,54.75,54.82,123639.0,50.3322,50.378,50.2129,50.2771,123639.0
2020-07-29 15:20:00,54.83,54.99,54.82,54.87,155199.0,50.2863,50.433,50.2771,50.323,155199.0
2020-07-29 15:25:00,54.87,54.93,54.77,54.81,163036.0,50.323,50.378,50.2313,50.268,163036.0
2020-07-29 15:30:00,54.81,54.89,54.74,54.74,185214.0,50.268,50.3413,50.2038,50.2038,185214.0
2020-07-29 15:35:00,54.74,54.94,54.7,54.85,214829.0,50.2038,50.3872,50.1671,50.3046,214829.0
2020-07-29 15:40:00,54.84,54.86,54.76,54.78,144020.0,50.2955,50.3138,50.2221,50.2404,144020.0
2020-07-29 15:45:00,54.78,54.83,54.67,54.68,222175.0,50.2404,50.2863,50.1396,50.1487,222175.0
2020-07-29 15:50:00,54.67,54.68,54.46,54.5,406468.0,50.1396,50.1487,49.947,49.9837,406468.0
2020-07-29 15:55:00,54.5,54.62,54.45,54.53,783907.0,49.9837,50.0937,49.9378,50.0112,783907.0
2020-07-30 09:30:00,53.95,54.52,53.73,54.29,521578.0,49.4792,50.002,49.2775,49.7911,521578.0
2020-07-30 09:35:00,54.3,54.55,54.02,54.37,319918.0,49.8002,50.0295,49.5434,49.8644,319918.0
2020-07-30 09:40:00,54.36,54.37,53.82,53.87,183977.0,49.8553,49.8644,49.36,49.4059,183977.0
2020-07-30 09:45:00,53.87,54.2,53.8,54.0,172529.0,49.4059,49.7085,49.3417,49.5251,172529.0
2020-07-30 09:50:00,53.97,54.25,53.93,53.97,173686.0,49.4976,49.7544,49.4609,49.4976,173686.0
2020-07-30 09:55:00,53.97,54.12,53.87,54.01,169834.0,49.4976,49.6351,49.4059,49.5343,169834.0
2020-07-30 10:00:00,54.02,54.07,53.86,53.96,164212.0,49.5434,49.5893,49.3967,49.4884,164212.0
2020-07-30 10:05:00,53.94,54.16,53.89,53.93,127777.0,49.4701,49.6718,49.4242,49.4609,127777.0
2020-07-30 10:10:00,53.93,54.11,53.89,54.1,135063.0,49.4609,49.626,49.4242,49.6168,135063.0
2020-07-30 10:15:00,54.1,54.18,54.02,54.1,151617.0,49.6168,49.6902,49.5434,49.6168,151617.0
2020-07-30 10:20:00,54.09,54.16,53.99,54.16,93906.0,49.6076,49.6718,49.5159,49.6718,93906.0
2020-07-30 10:25:00,54.15,54.31,54.13,54.2,117500.0,49.6627,49.8094,49.6443,49.7085,117500.0
2020-07-30 10:30:00,54.18,54.35,54.16,54.3,132081.0,49.6902,49.8461,49.6718,49.8002,132081.0
2020-07-30 10:35:00,54.32,54.47,54.24,54.43,164515.0,49.8186,49.9561,49.7452,49.9195,164515.0
2020-07-30 10:40:00,54.44,54.46,54.34,54.37,132191.0,49.9286,49.947,49.8369,49.8644,132191.0
2020-07-30 10:45:00,54.36,54.36,54.14,54.16,106766.0,49.8553,49.8553,49.6535,49.6718,106766.0
2020-07-30 10:50:00,54.16,54.25,54.09,54.24,80227.0,49.6718,49.7544,49.6076,49.7452,80227.0
2020-07-30 10:55:00,54.24,54.37,54.15,54.36,81584.0,49.7452,49.8644,49.6627,49.8553,81584.0
2020-07-30 11:00:00,54.34,54.41,54.31,54.37,66870.0,49.8369,49.9011,49.8094,49.8644,66870.0
2020-07-30 11:05:00,54.38,54.4,54.11,54.12,75509.0,49.8736,49.8919,49.626,49.6351,75509.0
2020-07-30 11:10:00,54.12,54.18,53.98,54.0,62328.0,49.6351,49.6902,49.5067,49.5251,62328.0
2020-07-30 11:15:00,54.01,54.22,54.0,54.16,61803.0,49.5343,49.7269,49.5251,49.6718,61803.0
2020-07-30 11:20:00,54.14,54.27,54.14,54.21,67801.0,49.6535,49.7727,49.6535,49.7177,67801.0
2020-07-30 11:25:00,54.21,54.34,54.2,54.31,46493.0,49.7177,49.8369,49.7085,49.8094,46493.0
2020-07-30 11:30:00,54.32,54.47,54.26,54.46,95365.0,49.8186,49.9561,49.7635,49.947,95365.0
2020-07-30 11:35:00,54.46,54.51,54.43,54.46,68874.0,49.947,49.9928,49.9195,49.947,68874.0
2020-07-30 11:40:00,54.47,54.49,54.34,54.35,56059.0,49.9561,49.9745,49.8369,49.8461,56059.0
2020-07-30 11:45:00,54.35,54.4,54.26,54.4,66437.0,49.8461,49.8919,49.7635,49.8919,66437.0
2020-07-30 11:50:00,54.39,54.47,54.33,54.47,48452.0,49.8828,49.9561,49.8277,49.9561,48452.0
2020-07-30 11:55:00,54.48,54.53,54.4,54.43,61411.0,49.9653,50.0112,49.8919,49.9195,61411.0
2020-07-30 12:00:00,54.44,54.55,54.44,54.46,74759.0,49.9286,50.0295,49.9286,49.947,74759.0
2020-07-30 12:05:00,54.46,54.48,54.37,54.37,41521.0,49.947,49.9653,49.8644,49.8644,41521.0
2020-07-30 12:10:00,54.39,54.43,54.33,54.42,40892.0,49.8828,49.9195,49.8277,49.9103,40892.0
2020-07-30 12:15:00,54.42,54.57,54.4,54.52,109967.0,49.9103,50.0478,49.8919,50.002,109967.0
2020-07-30 12:20:00,54.52,54.55,54.46,54.5,46233.0,50.002,50.0295,49.947,49.9837,46233.0
2020-07-30 12:25:00,54.51,54.56,54.48,54.5,36788.0,49.9928,50.0387,49.9653,49.9837,36788.0
2020-07-30 12:30:00,54.5,54.62,54.49,54.61,65587.0,49.9837,50.0937,49.9745,50.0845,65587.0
2020-07-30 12:35:00,54.61,54.65,54.59,54.64,48874.0,50.0845,50.1212,50.0662,50.112,48874.0
2020-07-30 12:40:00,54.64,54.7,54.6,54.68,31240.0,50.112,50.1671,50.0754,50.1487,31240.0
2020-07-30 12:45:00,54.68,54.68,54.62,54.67,33560.0,50.1487,50.1487,50.0937,50.1396,33560.0
2020-07-30 12:50:00,54.67,54.68,54.58,54.59,43400.0,50.1396,50.1487,50.057,50.0662,43400.0
2020-07-30 12:55:00,54.59,54.64,54.57,54.61,20404.0,50.0662,50.112,50.0478,50.0845,20404.0
2020-07-30 13:00:00,54.61,54.67,54.58,54.66,30665.0,50.0845,50.1396,50.057,50.1304,30665.0
2020-07-30 13:05:00,54.66,54.71,54.65,54.7,21324.0,50.1304,50.1762,50.1212,50.1671,21324.0
2020-07-30 13:10:00,54.71,54.75,54.68,54.72,32507.0,50.1762,50.2129,50.1487,50.1854,32507.0
2020-07-30 13:15:00,54.71,54.77,54.69,54.76,37555.0,50.1762,50.2313,50.1579,50.2221,37555.0
2020-07-30 13:20:00,54.76,54.78,54.67,54.7,55852.0,50.2221,50.2404,50.1396,50.1671,55852.0
2020-07-30 13:25:00,54.7,54.72,54.66,54.67,35517.0,50.1671,50.1854,50.1304,50.1396,35517.0
2020-07-30 13:30:00,54.68,54.68,54.51,54.53,49515.0,50.1487,50.1487,49.9928,50.0112,49515.0
2020-07-30 13:35:00,54.54,54.61,54.51,54.56,41041.0,50.0203,50.0845,49.9928,50.0387,41041.0
2020-07-30 13:40:00,54.57,54.61,54.55,54.6,45668.0,50.0478,50.0845,50.0295,50.0754,45668.0
2020-07-30 13:45:00,54.59,54.68,54.58,54.62,30382.0,50.0662,50.1487,50.057,50.0937,30382.0
2020-07-30 13:50:00,54.62,54.71,54.62,54.7,30239.0,50.0937,50.1762,50.0937,50.1671,30239.0
2020-07-30 13:55:00,54.7,54.76,54.69,54.76,28664.0,50.1671,50.2221,50.1579,50.2221,28664.0
2020-07-30 14:00:00,54.75,54.76,54.68,54.72,34106.0,50.2129,50.2221,50.1487,50.1854,34106.0
2020-07-30 14:05:00,54.72,54.77,54.72,54.72,25541.0,50.1854,50.2313,50.1854,50.1854,25541.0
2020-07-30 14:10:00,54.72,54.72,54.61,54.63,52885.0,50.1854,50.1854,50.0845,50.1029,52885.0
2020-07-30 14:15:00,54.63,54.67,54.57,54.59,58117.0,50.1029,50.1396,50.0478,50.0662,58117.0
2020-07-30 14:20:00,54.59,54.65,54.52,54.65,41788.0,50.0662,50.1212,50.002,50.1212,41788.0
2020-07-30 14:25:00,54.64,54.66,54.6,54.66,43728.0,50.112,50.1304,50.0754,50.1304,43728.0
2020-07-30 14:30:00,54.67,54.79,54.66,54.79,35022.0,50.1396,50.2496,50.1304,50.2496,35022.0
2020-07-30 14:35:00,54.78,54.84,54.77,54.79,49961.0,50.2404,50.2955,50.2313,50.2496,49961.0
2020-07-30 14:40:00,54.79,54.84,54.78,54.79,29710.0,50.2496,50.2955,50.2404,50.2496,29710.0
2020-07-30 14:45:00,54.79,54.84,54.78,54.79,39319.0,50.2496,50.2955,50.2404,50.2496,39319.0
2020-07-30 14:50:00,54.8,54.82,54.73,54.75,36055.0,50.2588,50.2771,50.1946,50.2129,36055.0
2020-07-30 14:55:00,54.75,54.82,54.74,54.77,30685.0,50.2129,50.2771,50.2038,50.2313,30685.0
2020-07-30 15:00:00,54.77,54.84,54.75,54.75,41876.0,50.2313,50.2955,50.2129,50.2129,41876.0
2020-07-30 15:05:00,54.74,54.75,54.67,54.7,56949.0,50.2038,50.2129,50.1396,50.1671,56949.0
2020-07-30 15:10:00,54.7,54.79,54.67,54.78,55263.0,50.1671,50.2496,50.1396,50.2404,55263.0
2020-07-30 15:15:00,54.78,54.83,54.74,54.78,63408.0,50.2404,50.2863,50.2038,50.2404,63408.0
2020-07-30 15:20:00,54.78,54.85,54.74,54.81,67090.0,50.2404,50.3046,50.2038,50.268,67090.0
2020-07-30 15:25:00,54.82,54.9,54.78,54.89,80800.0,50.2771,50.3505,50.2404,50.3413,80800.0
2020-07-30 15:30:00,54.9,54.93,54.85,54.88,116249.0,50.3505,50.378,50.3046,50.3322,116249.0
2020-07-30 15:35:00,54.87,54.92,54.85,54.89,78307.0,50.323,50.3688,50.3046,50.3413,78307.0
2020-07-30 15:40:00,54.89,54.94,54.85,54.9,128371.0,50.3413,50.3872,50.3046,50.3505,128371.0
2020-07-30 15:45:00,54.9,54.91,54.8,54.8,132603.0,50.3505,50.3597,50.2588,50.2588,132603.0
2020-07-30 15:50:00,54.8,54.88,54.77,54.79,158849.0,50.2588,50.3322,50.2313,50.2496,158849.0
2020-07-30 15:55:00,54.79,54.8,54.71,54.73,328420.0,50.2496,50.2588,50.1762,50.1946,328420.0
2020-07-31 09:30:00,55.04,55.83,55.03,55.46,417372.0,50.4789,51.2034,50.4697,50.8641,417372.0
2020-07-31 09:35:00,55.45,55.54,55.05,55.2,236155.0,50.8549,50.9375,50.4881,50.6256,236155.0
2020-07-31 09:40:00,55.21,55.33,55.04,55.31,146656.0,50.6348,50.7449,50.4789,50.7265,146656.0
2020-07-31 09:45:00,55.3,55.64,55.23,55.32,182621.0,50.7174,51.0292,50.6532,50.7357,182621.0
2020-07-31 09:50:00,55.33,55.37,55.06,55.17,174520.0,50.7449,50.7816,50.4972,50.5981,174520.0
2020-07-31 09:55:00,55.19,55.32,54.98,55.13,149618.0,50.6165,50.7357,50.4239,50.5614,149618.0
2020-07-31 10:00:00,55.13,55.13,54.83,54.94,157672.0,50.5614,50.5614,50.2863,50.3872,157672.0
2020-07-31 10:05:00,54.93,55.23,54.92,55.23,226579.0,50.378,50.6532,50.3688,50.6532,226579.0
2020-07-31 10:10:00,55.22,55.29,55.05,55.13,126164.0,50.644,50.7082,50.4881,50.5614,126164.0
2020-07-31 10:15:00,55.13,55.21,55.04,55.09,132492.0,50.5614,50.6348,50.4789,50.5248,132492.0
2020-07-31 10:20:00,55.09,55.11,54.84,54.86,184857.0,50.5248,50.5431,50.2955,50.3138,184857.0
2020-07-31 10:25:00,54.85,54.93,54.74,54.77,79940.0,50.3046,50.378,50.2038,50.2313,79940.0
2020-07-31 10:30:00,54.78,54.92,54.77,54.78,58370.0,50.2404,50.3688,50.2313,50.2404,58370.0
2020-07-31 10:35:00,54.8,54.86,54.77,54.82,53997.0,50.2588,50.3138,50.2313,50.2771,53997.0
2020-07-31 10:40:00,54.81,54.82,54.66,54.77,57693.0,50.268,50.2771,50.1304,50.2313,57693.0
2020-07-31 10:45:00,54.77,54.8,54.64,54.73,43214.0,50.2313,50.2588,50.112,50.1946,43214.0
2020-07-31 10:50:00,54.72,54.73,54.59,54.64,46389.0,50.1854,50.1946,50.0662,50.112,46389.0
2020-07-31 10:55:00,54.64,54.78,54.62,54.77,52317.0,50.112,50.2404,50.0937,50.2313,52317.0
2020-07-31 11:00:00,54.77,54.85,54.71,54.83,70131.0,50.2313,50.3046,50.1762,50.2863,70131.0
2020-07-31 11:05:00,54.82,54.86,54.73,54.73,52424.0,50.2771,50.3138,50.1946,50.1946,52424.0
2020-07-31 11:10:00,54.73,54.9,54.73,54.84,43107.0,50.1946,50.3505,50.1946,50.2955,43107.0
2020-07-31 11:15:00,54.84,54.89,54.82,54.86,37691.0,50.2955,50.3413,50.2771,50.3138,37691.0
2020-07-31 11:20:00,54.86,54.88,54.77,54.83,57300.0,50.3138,50.3322,50.2313,50.2863,57300.0
2020-07-31 11:25:00,54.83,54.87,54.79,54.82,65336.0,50.2863,50.323,50.2496,50.2771,65336.0
2020-07-31 11:30:00,54.82,54.86,54.79,54.8,52802.0,50.2771,50.3138,50.2496,50.2588,52802.0
2020-07-31 11:35:00,54.79,54.85,54.71,54.82,65581.0,50.2496,50.3046,50.1762,50.2771,65581.0
2020-07-31 11:40:00,54.82,54.85,54.75,54.79,84679.0,50.2771,50.3046,50.2129,50.2496,84679.0
2020-07-31 11:45:00,54.78,54.84,54.7,54.82,42127.0,50.2404,50.2955,50.1671,50.2771,42127.0
2020-07-31 11:50:00,54.83,54.98,54.82,54.96,123068.0,50.2863,50.4239,50.2771,50.4055,123068.0
2020-07-31 11:55:00,54.96,55.01,54.88,54.98,93400.0,50.4055,50.4514,50.3322,50.4239,93400.0
2020-07-31 12:00:00,54.97,54.99,54.74,54.76,47682.0,50.4147,50.433,50.2038,50.2221,47682.0
2020-07-31 12:05:00,54.76,54.8,54.65,54.7,51435.0,50.2221,50.2588,50.1212,50.1671,51435.0
2020-07-31 12:10:00,54.71,54.73,54.62,54.64,47071.0,50.1762,50.1946,50.0937,50.112,47071.0
2020-07-31 12:15:00,54.65,54.68,54.57,54.63,38036.0,50.1212,50.1487,50.0478,50.1029,38036.0
2020-07-31 12:20:00,54.63,54.66,54.53,54.61,67856.0,50.1029,50.1304,50.0112,50.0845,67856.0
2020-07-31 12:25:00,54.61,54.65,54.59,54.63,31809.0,50.0845,50.1212,50.0662,50.1029,31809.0
2020-07-31 12:30:00,54.63,54.63,54.54,54.55,50299.0,50.1029,50.1029,50.0203,50.0295,50299.0
2020-07-31 12:35:00,54.55,54.56,54.34,54.37,55120.0,50.0295,50.0387,49.8369,49.8644,55120.0
2020-07-31 12:40:00,54.36,54.45,54.34,54.44,39422.0,49.8553,49.9378,49.8369,49.9286,39422.0
2020-07-31 12:45:00,54.45,54.47,54.32,54.37,74191.0,49.9378,49.9561,49.8186,49.8644,74191.0
2020-07-31 12:50:00,54.38,54.47,54.37,54.44,106322.0,49.8736,49.9561,49.8644,49.9286,106322.0
2020-07-31 12:55:00,54.44,54.5,54.4,54.48,79453.0,49.9286,49.9837,49.8919,49.9653,79453.0
2020-07-31 13:00:00,54.48,54.54,54.47,54.51,40687.0,49.9653,50.0203,49.9561,49.9928,40687.0
2020-07-31 13:05:00,54.51,54.6,54.5,54.58,54371.0,49.9928,50.0754,49.9837,50.057,54371.0
2020-07-31 13:10:00,54.57,54.62,54.54,54.55,80780.0,50.0478,50.0937,50.0203,50.0295,80780.0
2020-07-31 13:15:00,54.55,54.62,54.51,54.62,83945.0,50.0295,50.0937,49.9928,50.0937,83945.0
2020-07-31 13:20:00,54.63,54.69,54.62,54.67,54233.0,50.1029,50.1579,50.0937,50.1396,54233.0
2020-07-31 13:25:00,54.67,54.73,54.65,54.71,87351.0,50.1396,50.1946,50.1212,50.1762,87351.0
2020-07-31 13:30:00,54.72,54.78,54.65,54.65,35911.0,50.1854,50.2404,50.1212,50.1212,35911.0
2020-07-31 13:35:00,54.66,54.69,54.63,54.69,29000.0,50.1304,50.1579,50.1029,50.1579,29000.0
2020-07-31 13:40:00,54.68,54.7,54.61,54.7,45649.0,50.1487,50.1671,50.0845,50.1671,45649.0
2020-07-31 13:45:00,54.69,54.76,54.68,54.75,50094.0,50.1579,50.2221,50.1487,50.2129,50094.0
2020-07-31 13:50:00,54.75,54.79,54.69,54.73,48115.0,50.2129,50.2496,50.1579,50.1946,48115.0
2020-07-31 13:55:00,54.73,54.78,54.69,54.7,35233.0,50.1946,50.2404,50.1579,50.1671,35233.0
2020-07-31 14:00:00,54.69,54.78,54.67,54.75,41200.0,50.1579,50.2404,50.1396,50.2129,41200.0
2020-07-31 14:05:00,54.74,54.74,54.56,54.59,65208.0,50.2038,50.2038,50.0387,50.0662,65208.0
2020-07-31 14:10:00,54.59,54.61,54.56,54.6,34945.0,50.0662,50.0845,50.0387,50.0754,34945.0
2020-07-31 14:15:00,54.61,54.69,54.59,54.65,43346.0,50.0845,50.1579,50.0662,50.1212,43346.0
2020-07-31 14:20:00,54.65,54.69,54.64,54.66,33742.0,50.1212,50.1579,50.112,50.1304,33742.0
2020-07-31 14:25:00,54.66,54.77,54.66,54.77,36881.0,50.1304,50.2313,50.1304,50.2313,36881.0
2020-07-31 14:30:00,54.77,54.8,54.74,54.77,47167.0,50.2313,50.2588,50.2038,50.2313,47167.0
2020-07-31 14:35:00,54.77,54.8,54.74,54.75,35682.0,50.2313,50.2588,50.2038,50.2129,35682.0
2020-07-31 14:40:00,54.76,54.82,54.71,54.8,121237.0,50.2221,50.2771,50.1762,50.2588,121237.0
2020-07-31 14:45:00,54.8,54.87,54.8,54.81,40525.0,50.2588,50.323,50.2588,50.268,40525.0
2020-07-31 14:50:00,54.81,54.92,54.8,54.91,36957.0,50.268,50.3688,50.2588,50.3597,36957.0
2020-07-31 14:55:00,54.91,54.97,54.89,54.9,44795.0,50.3597,50.4147,50.3413,50.3505,44795.0
2020-07-31 15:00:00,54.9,55.08,54.89,55.04,90483.0,50.3505,50.5156,50.3413,50.4789,90483.0
2020-07-31 15:05:00,55.04,55.12,55.0,55.04,70387.0,50.4789,50.5523,50.4422,50.4789,70387.0
2020-07-31 15:10:00,55.04,55.05,54.97,55.03,76510.0,50.4789,50.4881,50.4147,50.4697,76510.0
2020-07-31 15:15:00,55.03,55.05,54.93,55.03,60109.0,50.4697,50.4881,50.378,50.4697,60109.0
2020-07-31 15:20:00,55.04,55.11,55.02,55.09,52368.0,50.4789,50.5431,50.4606,50.5248,52368.0
2020-07-31 15:25:00,55.08,55.12,55.03,55.05,72801.0,50.5156,50.5523,50.4697,50.4881,72801.0
2020-07-31 15:30:00,55.05,55.15,55.0,55.07,102302.0,50.4881,50.5798,50.4422,50.5064,102302.0
2020-07-31 15:35:00,55.08,55.1,55.04,55.05,61643.0,50.5156,50.5339,50.4789,50.4881,61643.0
2020-07-31 15:40:00,55.05,55.09,55.01,55.03,95576.0,50.4881,50.5248,50.4514,50.4697,95576.0
2020-07-31 15:45:00,55.03,55.14,55.01,55.12,108189.0,50.4697,50.5706,50.4514,50.5523,108189.0
2020-07-31 15:50:00,55.12,55.18,55.07,55.14,227092.0,50.5523,50.6073,50.5064,50.5706,227092.0
2020-07-31 15:55:00,55.15,55.28,55.13,55.26,463276.0,50.5798,50.699,50.5614,50.6807,463276.0
2020-08-03 09:30:00,55.69,56.08,55.66,55.7,339892.0,51.075,51.4327,51.0475,51.0842,339892.0
2020-08-03 09:35:00,55.67,55.79,55.58,55.59,115379.0,51.0567,51.1667,50.9742,50.9833,115379.0
2020-08-03 09:40:00,55.59,55.76,55.57,55.76,137502.0,50.9833,51.1392,50.965,51.1392,137502.0
2020-08-03 09:45:00,55.77,55.98,55.66,55.9,193727.0,51.1484,51.341,51.0475,51.2676,193727.0
2020-08-03 09:50:00,55.91,56.1,55.91,56.04,195829.0,51.2768,51.4511,51.2768,51.396,195829.0
2020-08-03 09:55:00,56.05,56.23,55.95,56.18,142913.0,51.4052,51.5703,51.3135,51.5244,142913.0
2020-08-03 10:00:00,56.18,56.6,56.16,56.56,280695.0,51.5244,51.9096,51.5061,51.8729,280695.0
2020-08-03 10:05:00,56.57,56.8,56.46,56.8,273392.0,51.8821,52.0931,51.7812,52.0931,273392.0
2020-08-03 10:10:00,56.8,56.82,56.35,56.42,164513.0,52.0931,52.1114,51.6803,51.7445,164513.0
2020-08-03 10:15:00,56.41,56.49,56.35,56.49,93649.0,51.7354,51.8087,51.6803,51.8087,93649.0
2020-08-03 10:20:00,56.5,56.63,56.46,56.48,186097.0,51.8179,51.9371,51.7812,51.7996,186097.0
2020-08-03 10:25:00,56.48,56.8,56.47,56.68,151943.0,51.7996,52.0931,51.7904,51.983,151943.0
2020-08-03 10:30:00,56.67,56.69,56.48,56.5,75644.0,51.9738,51.9922,51.7996,51.8179,75644.0
2020-08-03 10:35:00,56.5,56.54,56.41,56.46,76096.0,51.8179,51.8546,51.7354,51.7812,76096.0
2020-08-03 10:40:00,56.46,56.51,56.33,56.47,97748.0,51.7812,51.8271,51.662,51.7904,97748.0
2020-08-03 10:45:00,56.48,56.51,56.28,56.37,106234.0,51.7996,51.8271,51.6161,51.6987,106234.0
2020-08-03 10:50:00,56.37,56.37,56.16,56.17,77449.0,51.6987,51.6987,51.5061,51.5153,77449.0
2020-08-03 10:55:00,56.17,56.26,56.12,56.17,97384.0,51.5153,51.5978,51.4694,51.5153,97384.0
2020-08-03 11:00:00,56.16,56.24,56.12,56.13,64297.0,51.5061,51.5795,51.4694,51.4786,64297.0
2020-08-03 11:05:00,56.13,56.15,56.03,56.12,83322.0,51.4786,51.4969,51.3869,51.4694,83322.0
2020-08-03 11:10:00,56.11,56.14,55.99,56.08,109977.0,51.4602,51.4877,51.3502,51.4327,109977.0
2020-08-03 11:15:00,56.09,56.14,56.04,56.09,83073.0,51.4419,51.4877,51.396,51.4419,83073.0
2020-08-03 11:20:00,56.09,56.29,56.09,56.28,86055.0,51.4419,51.6253,51.4419,51.6161,86055.0
2020-08-03 11:25:00,56.29,56.5,56.29,56.42,205166.0,51.6253,51.8179,51.6253,51.7445,205166.0
2020-08-03 11:30:00,56.41,56.53,56.39,56.4,182264.0,51.7354,51.8454,51.717,51.7262,182264.0
2020-08-03 11:35:00,56.39,56.42,56.24,56.24,106632.0,51.717,51.7445,51.5795,51.5795,106632.0
2020-08-03 11:40:00,56.25,56.25,56.14,56.21,80456.0,51.5886,51.5886,51.4877,51.5519,80456.0
2020-08-03 11:45:00,56.21,56.27,56.2,56.22,46075.0,51.5519,51.607,51.5428,51.5611,46075.0
2020-08-03 11:50:00,56.22,56.23,56.09,56.09,58278.0,51.5611,51.5703,51.4419,51.4419,58278.0
2020-08-03 11:55:00,56.1,56.1,55.95,55.95,61778.0,51.4511,51.4511,51.3135,51.3135,61778.0
2020-08-03 12:00:00,55.95,56.09,55.94,56.09,81178.0,51.3135,51.4419,51.3043,51.4419,81178.0
2020-08-03 12:05:00,56.08,56.15,56.07,56.13,64278.0,51.4327,51.4969,51.4235,51.4786,64278.0
2020-08-03 12:10:00,56.13,56.13,55.95,55.95,110397.0,51.4786,51.4786,51.3135,51.3135,110397.0
2020-08-03 12:15:00,55.95,56.1,55.94,56.02,89251.0,51.3135,51.4511,51.3043,51.3777,89251.0
2020-08-03 12:20:00,56.03,56.05,55.97,55.98,32007.0,51.3869,51.4052,51.3318,51.341,32007.0
2020-08-03 12:25:00,55.98,56.03,55.97,56.01,44867.0,51.341,51.3869,51.3318,51.3685,44867.0
2020-08-03 12:30:00,56.0,56.07,55.97,56.06,64405.0,51.3593,51.4235,51.3318,51.4144,64405.0
2020-08-03 12:35:00,56.06,56.13,56.03,56.12,64852.0,51.4144,51.4786,51.3869,51.4694,64852.0
2020-08-03 12:40:00,56.13,56.18,56.1,56.16,89777.0,51.4786,51.5244,51.4511,51.5061,89777.0
2020-08-03 12:45:00,56.16,56.24,56.16,56.2,66529.0,51.5061,51.5795,51.5061,51.5428,66529.0
2020-08-03 12:50:00,56.2,56.21,56.1,56.14,54157.0,51.5428,51.5519,51.4511,51.4877,54157.0
2020-08-03 12:55:00,56.13,56.16,56.07,56.16,29842.0,51.4786,51.5061,51.4235,51.5061,29842.0
2020-08-03 13:00:00,56.15,56.18,56.11,56.16,29386.0,51.4969,51.5244,51.4602,51.5061,29386.0
2020-08-03 13:05:00,56.18,56.26,56.16,56.25,26075.0,51.5244,51.5978,51.5061,51.5886,26075.0
2020-08-03 13:10:00,56.25,56.34,56.24,56.3,22937.0,51.5886,51.6712,51.5795,51.6345,22937.0
2020-08-03 13:15:00,56.31,56.33,56.24,56.31,39995.0,51.6437,51.662,51.5795,51.6437,39995.0
2020-08-03 13:20:00,56.32,56.35,56.28,56.3,32286.0,51.6528,51.6803,51.6161,51.6345,32286.0
2020-08-03 13:25:00,56.31,56.36,56.24,56.24,66037.0,51.6437,51.6895,51.5795,51.5795,66037.0
2020-08-03 13:30:00,56.25,56.25,56.13,56.13,175683.0,51.5886,51.5886,51.4786,51.4786,175683.0
2020-08-03 13:35:00,56.13,56.19,56.12,56.14,55336.0,51.4786,51.5336,51.4694,51.4877,55336.0
2020-08-03 13:40:00,56.14,56.16,56.07,56.07,33342.0,51.4877,51.5061,51.4235,51.4235,33342.0
2020-08-03 13:45:00,56.08,56.17,56.07,56.16,19870.0,51.4327,51.5153,51.4235,51.5061,19870.0
2020-08-03 13:50:00,56.16,56.21,56.14,56.21,30262.0,51.5061,51.5519,51.4877,51.5519,30262.0
2020-08-03 13:55:00,56.22,56.23,56.16,56.18,35897.0,51.5611,51.5703,51.5061,51.5244,35897.0
2020-08-03 14:00:00,56.17,56.21,56.13,56.19,34896.0,51.5153,51.5519,51.4786,51.5336,34896.0
2020-08-03 14:05:00,56.18,56.18,56.14,56.18,43944.0,51.5244,51.5244,51.4877,51.5244,43944.0
2020-08-03 14:10:00,56.17,56.33,56.17,56.33,43378.0,51.5153,51.662,51.5153,51.662,43378.0
2020-08-03 14:15:00,56.33,56.38,56.31,56.36,46423.0,51.662,51.7079,51.6437,51.6895,46423.0
2020-08-03 14:20:00,56.36,56.38,56.34,56.35,35543.0,51.6895,51.7079,51.6712,51.6803,35543.0
2020-08-03 14:25:00,56.34,56.38,56.33,56.35,22939.0,51.6712,51.7079,51.662,51.6803,22939.0
2020-08-03 14:30:00,56.35,56.51,56.32,56.51,97505.0,51.6803,51.8271,51.6528,51.8271,97505.0
2020-08-03 14:35:00,56.5,56.57,56.45,56.56,43564.0,51.8179,51.8821,51.7721,51.8729,43564.0
2020-08-03 14:40:00,56.56,56.58,56.5,56.54,47604.0,51.8729,51.8913,51.8179,51.8546,47604.0
2020-08-03 14:45:00,56.55,56.58,56.45,56.46,59875.0,51.8638,51.8913,51.7721,51.7812,59875.0
2020-08-03 14:50:00,56.46,56.46,56.33,56.34,41985.0,51.7812,51.7812,51.662,51.6712,41985.0
2020-08-03 14:55:00,56.35,56.41,56.32,56.4,42502.0,51.6803,51.7354,51.6528,51.7262,42502.0
2020-08-03 15:00:00,56.39,56.44,56.36,56.44,69160.0,51.717,51.7629,51.6895,51.7629,69160.0
2020-08-03 15:05:00,56.44,56.48,56.41,56.47,43008.0,51.7629,51.7996,51.7354,51.7904,43008.0
2020-08-03 15:10:00,56.47,56.48,56.42,56.45,53972.0,51.7904,51.7996,51.7445,51.7721,53972.0
2020-08-03 15:15:00,56.45,56.48,56.38,56.47,52326.0,51.7721,51.7996,51.7079,51.7904,52326.0
2020-08-03 15:20:00,56.47,56.5,56.43,56.47,59475.0,51.7904,51.8179,51.7537,51.7904,59475.0
2020-08-03 15:25:00,56.47,56.48,56.37,56.37,55659.0,51.7904,51.7996,51.6987,51.6987,55659.0
2020-08-03 15:30:00,56.39,56.44,56.32,56.39,80084.0,51.717,51.7629,51.6528,51.717,80084.0
2020-08-03 15:35:00,56.39,56.51,56.39,56.51,64258.0,51.717,51.8271,51.717,51.8271,64258.0
2020-08-03 15:40:00,56.51,56.63,56.49,56.63,87440.0,51.8271,51.9371,51.8087,51.9371,87440.0
2020-08-03 15:45:00,56.62,56.63,56.55,56.59,95494.0,51.928,51.9371,51.8638,51.9005,95494.0
2020-08-03 15:50:00,56.59,56.64,56.49,56.61,157631.0,51.9005,51.9463,51.8087,51.9188,157631.0
2020-08-03 15:55:00,56.62,56.68,56.56,56.57,242730.0,51.928,51.983,51.8729,51.8821,242730.0
2020-08-04 09:30:00,56.27,56.59,56.01,56.31,286122.0,51.607,51.9005,51.3685,51.6437,286122.0
2020-08-04 09:35:00,56.3,56.51,56.2,56.21,166617.0,51.6345,51.8271,51.5428,51.5519,166617.0
2020-08-04 09:40:00,56.21,56.67,56.15,56.63,175454.0,51.5519,51.9738,51.4969,51.9371,175454.0
2020-08-04 09:45:00,56.64,56.68,56.25,56.49,129730.0,51.9463,51.983,51.5886,51.8087,129730.0
2020-08-04 09:50:00,56.48,56.52,56.33,56.36,111701.0,51.7996,51.8363,51.662,51.6895,111701.0
2020-08-04 09:55:00,56.37,56.37,56.1,56.28,78962.0,51.6987,51.6987,51.4511,51.6161,78962.0
2020-08-04 10:00:00,56.29,56.5,56.23,56.27,96681.0,51.6253,51.8179,51.5703,51.607,96681.0
2020-08-04 10:05:00,56.26,56.31,56.09,56.17,90148.0,51.5978,51.6437,51.4419,51.5153,90148.0
2020-08-04 10:10:00,56.18,56.25,56.12,56.18,61065.0,51.5244,51.5886,51.4694,51.5244,61065.0
2020-08-04 10:15:00,56.19,56.29,56.17,56.25,94127.0,51.5336,51.6253,51.5153,51.5886,94127.0
2020-08-04 10:20:00,56.25,56.39,56.25,56.34,142617.0,51.5886,51.717,51.5886,51.6712,142617.0
2020-08-04 10:25:00,56.33,56.45,56.33,56.44,85393.0,51.662,51.7721,51.662,51.7629,85393.0
2020-08-04 10:30:00,56.45,56.48,56.23,56.27,66456.0,51.7721,51.7996,51.5703,51.607,66456.0
2020-08-04 10:35:00,56.26,56.32,56.2,56.23,48070.0,51.5978,51.6528,51.5428,51.5703,48070.0
2020-08-04 10:40:00,56.23,56.3,56.2,56.26,37029.0,51.5703,51.6345,51.5428,51.5978,37029.0
2020-08-04 10:45:00,56.26,56.52,56.22,56.49,82511.0,51.5978,51.8363,51.5611,51.8087,82511.0
2020-08-04 10:50:00,56.49,56.59,56.47,56.59,58788.0,51.8087,51.9005,51.7904,51.9005,58788.0
2020-08-04 10:55:00,56.59,56.59,56.49,56.54,65294.0,51.9005,51.9005,51.8087,51.8546,65294.0
2020-08-04 11:00:00,56.54,56.63,56.43,56.6,78339.0,51.8546,51.9371,51.7537,51.9096,78339.0
2020-08-04 11:05:00,56.6,56.6,56.46,56.51,40412.0,51.9096,51.9096,51.7812,51.8271,40412.0
2020-08-04 11:10:00,56.52,56.6,56.51,56.6,49123.0,51.8363,51.9096,51.8271,51.9096,49123.0
2020-08-04 11:15:00,56.59,56.66,56.56,56.66,29912.0,51.9005,51.9647,51.8729,51.9647,29912.0
2020-08-04 11:20:00,56.66,56.78,56.58,56.62,79233.0,51.9647,52.0747,51.8913,51.928,79233.0
2020-08-04 11:25:00,56.64,56.7,56.56,56.69,60102.0,51.9463,52.0013,51.8729,51.9922,60102.0
2020-08-04 11:30:00,56.68,56.68,56.56,56.6,39779.0,51.983,51.983,51.8729,51.9096,39779.0
2020-08-04 11:35:00,56.6,56.6,56.34,56.34,45248.0,51.9096,51.9096,51.6712,51.6712,45248.0
2020-08-04 11:40:00,56.34,56.41,56.34,56.39,53418.0,51.6712,51.7354,51.6712,51.717,53418.0
2020-08-04 11:45:00,56.39,56.4,56.3,56.32,48968.0,51.717,51.7262,51.6345,51.6528,48968.0
2020-08-04 11:50:00,56.32,56.44,56.31,56.43,48806.0,51.6528,51.7629,51.6437,51.7537,48806.0
2020-08-04 11:55:00,56.43,56.43,56.38,56.4,34983.0,51.7537,51.7537,51.7079,51.7262,34983.0
2020-08-04 12:00:00,56.4,56.41,56.29,56.3,37194.0,51.7262,51.7354,51.6253,51.6345,37194.0
2020-08-04 12:05:00,56.29,56.29,56.18,56.22,44556.0,51.6253,51.6253,51.5244,51.5611,44556.0
2020-08-04 12:10:00,56.22,56.27,56.17,56.17,43446.0,51.5611,51.607,51.5153,51.5153,43446.0
2020-08-04 12:15:00,56.17,56.2,56.11,56.12,34074.0,51.5153,51.5428,51.4602,51.4694,34074.0
2020-08-04 12:20:00,56.12,56.25,56.1,56.21,36309.0,51.4694,51.5886,51.4511,51.5519,36309.0
2020-08-04 12:25:00,56.22,56.25,56.21,56.24,17203.0,51.5611,51.5886,51.5519,51.5795,17203.0
2020-08-04 12:30:00,56.25,56.27,56.23,56.23,27832.0,51.5886,51.607,51.5703,51.5703,27832.0
2020-08-04 12:35:00,56.22,56.24,56.17,56.18,31192.0,51.5611,51.5795,51.5153,51.5244,31192.0
2020-08-04 12:40:00,56.19,56.2,56.12,56.14,37824.0,51.5336,51.5428,51.4694,51.4877,37824.0
2020-08-04 12:45:00,56.14,56.17,56.1,56.1,24134.0,51.4877,51.5153,51.4511,51.4511,24134.0
2020-08-04 12:50:00,56.11,56.11,56.0,56.01,44047.0,51.4602,51.4602,51.3593,51.3685,44047.0
2020-08-04 12:55:00,56.02,56.1,55.99,56.06,63891.0,51.3777,51.4511,51.3502,51.4144,63891.0
2020-08-04 13:00:00,56.07,56.07,55.97,55.99,24261.0,51.4235,51.4235,51.3318,51.3502,24261.0
2020-08-04 13:05:00,55.99,56.09,55.98,56.09,20145.0,51.3502,51.4419,51.341,51.4419,20145.0
2020-08-04 13:10:00,56.09,56.14,56.08,56.12,30853.0,51.4419,51.4877,51.4327,51.4694,30853.0
2020-08-04 13:15:00,56.1,56.17,56.1,56.16,24247.0,51.4511,51.5153,51.4511,51.5061,24247.0
2020-08-04 13:20:00,56.15,56.18,56.14,56.15,17602.0,51.4969,51.5244,51.4877,51.4969,17602.0
2020-08-04 13:25:00,56.15,56.17,56.11,56.14,25294.0,51.4969,51.5153,51.4602,51.4877,25294.0
2020-08-04 13:30:00,56.14,56.15,56.11,56.12,20228.0,51.4877,51.4969,51.4602,51.4694,20228.0
2020-08-04 13:35:00,56.12,56.14,56.08,56.13,23311.0,51.4694,51.4877,51.4327,51.4786,23311.0
2020-08-04 13:40:00,56.14,56.17,56.11,56.13,30370.0,51.4877,51.5153,51.4602,51.4786,30370.0
2020-08-04 13:45:00,56.13,56.13,56.07,56.08,19838.0,51.4786,51.4786,51.4235,51.4327,19838.0
2020-08-04 13:50:00,56.09,56.15,56.09,56.15,19038.0,51.4419,51.4969,51.4419,51.4969,19038.0
2020-08-04 13:55:00,56.15,56.17,56.12,56.16,24456.0,51.4969,51.5153,51.4694,51.5061,24456.0
2020-08-04 14:00:00,56.17,56.22,56.16,56.2,30675.0,51.5153,51.5611,51.5061,51.5428,30675.0
2020-08-04 14:05:00,56.2,56.21,56.16,56.2,23447.0,51.5428,51.5519,51.5061,51.5428,23447.0
2020-08-04 14:10:00,56.21,56.23,56.12,56.13,27601.0,51.5519,51.5703,51.4694,51.4786,27601.0
2020-08-04 14:15:00,56.14,56.17,56.11,56.17,38172.0,51.4877,51.5153,51.4602,51.5153,38172.0
2020-08-04 14:20:00,56.17,56.2,56.04,56.08,34316.0,51.5153,51.5428,51.396,51.4327,34316.0
2020-08-04 14:25:00,56.07,56.07,55.9,55.92,58649.0,51.4235,51.4235,51.2676,51.286,58649.0
2020-08-04 14:30:00,55.91,55.94,55.78,55.85,48312.0,51.2768,51.3043,51.1576,51.2218,48312.0
2020-08-04 14:35:00,55.84,55.85,55.8,55.83,56369.0,51.2126,51.2218,51.1759,51.2034,56369.0
2020-08-04 14:40:00,55.82,55.92,55.81,55.88,54915.0,51.1943,51.286,51.1851,51.2493,54915.0
2020-08-04 14:45:00,55.89,55.98,55.88,55.98,26943.0,51.2585,51.341,51.2493,51.341,26943.0
2020-08-04 14:50:00,55.98,55.99,55.93,55.95,30395.0,51.341,51.3502,51.2951,51.3135,30395.0
2020-08-04 14:55:00,55.95,56.02,55.95,56.01,35622.0,51.3135,51.3777,51.3135,51.3685,35622.0
2020-08-04 15:00:00,56.01,56.07,55.99,56.05,29191.0,51.3685,51.4235,51.3502,51.4052,29191.0
2020-08-04 15:05:00,56.05,56.07,56.03,56.06,27909.0,51.4052,51.4235,51.3869,51.4144,27909.0
2020-08-04 15:10:00,56.06,56.07,56.0,56.05,31140.0,51.4144,51.4235,51.3593,51.4052,31140.0
2020-08-04 15:15:00,56.05,56.08,56.02,56.05,37628.0,51.4052,51.4327,51.3777,51.4052,37628.0
2020-08-04 15:20:00,56.05,56.06,56.02,56.05,35136.0,51.4052,51.4144,51.3777,51.4052,35136.0
2020-08-04 15:25:00,56.05,56.07,55.97,56.02,31587.0,51.4052,51.4235,51.3318,51.3777,31587.0
2020-08-04 15:30:00,56.03,56.08,55.96,56.01,43498.0,51.3869,51.4327,51.3227,51.3685,43498.0
2020-08-04 15:35:00,56.01,56.04,55.97,56.03,51986.0,51.3685,51.396,51.3318,51.3869,51986.0
2020-08-04 15:40:00,56.04,56.06,56.0,56.05,54323.0,51.396,51.4144,51.3593,51.4052,54323.0
2020-08-04 15:45:00,56.05,56.09,56.03,56.07,53278.0,51.4052,51.4419,51.3869,51.4235,53278.0
2020-08-04 15:50:00,56.06,56.17,56.03,56.16,141740.0,51.4144,51.5153,51.3869,51.5061,141740.0
2020-08-04 15:55:00,56.16,56.35,56.15,56.34,387228.0,51.5061,51.6803,51.4969,51.6712,387228.0
2020-08-05 09:30:00,56.47,56.65,56.25,56.38,248127.0,51.7904,51.9555,51.5886,51.7079,248127.0
2020-08-05 09:35:00,56.39,56.6,56.26,56.31,122195.0,51.717,51.9096,51.5978,51.6437,122195.0
2020-08-05 09:40:00,56.31,56.33,56.13,56.13,135745.0,51.6437,51.662,51.4786,51.4786,135745.0
2020-08-05 09:45:00,56.13,56.25,55.97,56.05,133137.0,51.4786,51.5886,51.3318,51.4052,133137.0
2020-08-05 09:50:00,56.05,56.22,56.03,56.11,106025.0,51.4052,51.5611,51.3869,51.4602,106025.0
2020-08-05 09:55:00,56.13,56.2,56.09,56.15,120304.0,51.4786,51.5428,51.4419,51.4969,120304.0
2020-08-05 10:00:00,56.16,56.3,56.08,56.2,81682.0,51.5061,51.6345,51.4327,51.5428,81682.0
2020-08-05 10:05:00,56.21,56.24,56.06,56.09,56735.0,51.5519,51.5795,51.4144,51.4419,56735.0
2020-08-05 10:10:00,56.07,56.16,56.0,56.07,81795.0,51.4235,51.5061,51.3593,51.4235,81795.0
2020-08-05 10:15:00,56.08,56.09,55.99,56.02,46362.0,51.4327,51.4419,51.3502,51.3777,46362.0
2020-08-05 10:20:00,56.02,56.15,56.0,56.03,62087.0,51.3777,51.4969,51.3593,51.3869,62087.0
2020-08-05 10:25:00,56.02,56.19,56.01,56.17,49397.0,51.3777,51.5336,51.3685,51.5153,49397.0
2020-08-05 10:30:00,56.18,56.38,56.17,56.36,117843.0,51.5244,51.7079,51.5153,51.6895,117843.0
2020-08-05 10:35:00,56.35,56.37,56.25,56.34,84706.0,51.6803,51.6987,51.5886,51.6712,84706.0
2020-08-05 10:40:00,56.34,56.39,56.3,56.31,62772.0,51.6712,51.717,51.6345,51.6437,62772.0
2020-08-05 10:45:00,56.32,56.39,56.31,56.35,107689.0,51.6528,51.717,51.6437,51.6803,107689.0
2020-08-05 10:50:00,56.34,56.37,56.32,56.35,72936.0,51.6712,51.6987,51.6528,51.6803,72936.0
2020-08-05 10:55:00,56.35,56.4,56.3,56.38,68568.0,51.6803,51.7262,51.6345,51.7079,68568.0
2020-08-05 11:00:00,56.39,56.6,56.38,56.59,80920.0,51.717,51.9096,51.7079,51.9005,80920.0
2020-08-05 11:05:00,56.58,56.62,56.53,56.57,86683.0,51.8913,51.928,51.8454,51.8821,86683.0
2020-08-05 11:10:00,56.58,56.66,56.44,56.49,140885.0,51.8913,51.9647,51.7629,51.8087,140885.0
2020-08-05 11:15:00,56.48,56.73,56.47,56.67,85688.0,51.7996,52.0289,51.7904,51.9738,85688.0
2020-08-05 11:20:00,56.68,56.69,56.6,56.6,107798.0,51.983,51.9922,51.9096,51.9096,107798.0
2020-08-05 11:25:00,56.6,56.66,56.53,56.62,43330.0,51.9096,51.9647,51.8454,51.928,43330.0
2020-08-05 11:30:00,56.62,56.67,56.6,56.61,58693.0,51.928,51.9738,51.9096,51.9188,58693.0
2020-08-05 11:35:00,56.62,56.64,56.58,56.6,49384.0,51.928,51.9463,51.8913,51.9096,49384.0
2020-08-05 11:40:00,56.6,56.6,56.52,56.53,50630.0,51.9096,51.9096,51.8363,51.8454,50630.0
2020-08-05 11:45:00,56.53,56.55,56.48,56.52,44485.0,51.8454,51.8638,51.7996,51.8363,44485.0
2020-08-05 11:50:00,56.52,56.57,56.5,56.54,32406.0,51.8363,51.8821,51.8179,51.8546,32406.0
2020-08-05 11:55:00,56.55,56.62,56.55,56.57,23632.0,51.8638,51.928,51.8638,51.8821,23632.0
2020-08-05 12:00:00,56.56,56.61,56.56,56.59,31535.0,51.8729,51.9188,51.8729,51.9005,31535.0
2020-08-05 12:05:00,56.6,56.63,56.58,56.59,37589.0,51.9096,51.9371,51.8913,51.9005,37589.0
2020-08-05 12:10:00,56.6,56.64,56.58,56.64,29878.0,51.9096,51.9463,51.8913,51.9463,29878.0
2020-08-05 12:15:00,56.64,56.66,56.61,56.63,70954.0,51.9463,51.9647,51.9188,51.9371,70954.0
2020-08-05 12:20:00,56.62,56.64,56.58,56.59,34995.0,51.928,51.9463,51.8913,51.9005,34995.0
2020-08-05 12:25:00,56.58,56.59,56.52,56.53,45171.0,51.8913,51.9005,51.8363,51.8454,45171.0
2020-08-05 12:30:00,56.53,56.61,56.52,56.61,29306.0,51.8454,51.9188,51.8363,51.9188,29306.0
2020-08-05 12:35:00,56.6,56.66,56.57,56.63,55301.0,51.9096,51.9647,51.8821,51.9371,55301.0
2020-08-05 12:40:00,56.63,56.63,56.59,56.62,52855.0,51.9371,51.9371,51.9005,51.928,52855.0
2020-08-05 12:45:00,56.62,56.62,56.56,56.56,60709.0,51.928,51.928,51.8729,51.8729,60709.0
2020-08-05 12:50:00,56.57,56.59,56.54,56.58,79918.0,51.8821,51.9005,51.8546,51.8913,79918.0
2020-08-05 12:55:00,56.59,56.59,56.53,56.57,61017.0,51.9005,51.9005,51.8454,51.8821,61017.0
2020-08-05 13:00:00,56.57,56.69,56.56,56.68,66858.0,51.8821,51.9922,51.8729,51.983,66858.0
2020-08-05 13:05:00,56.68,56.73,56.66,56.72,50795.0,51.983,52.0289,51.9647,52.0197,50795.0
2020-08-05 13:10:00,56.72,56.82,56.71,56.8,68031.0,52.0197,52.1114,52.0105,52.0931,68031.0
2020-08-05 13:15:00,56.8,56.81,56.76,56.77,43977.0,52.0931,52.1022,52.0564,52.0655,43977.0
2020-08-05 13:20:00,56.77,56.77,56.72,56.74,37882.0,52.0655,52.0655,52.0197,52.038,37882.0
2020-08-05 13:25:00,56.73,56.79,56.73,56.75,33068.0,52.0289,52.0839,52.0289,52.0472,33068.0
2020-08-05 13:30:00,56.76,56.88,56.74,56.88,41223.0,52.0564,52.1664,52.038,52.1664,41223.0
2020-08-05 13:35:00,56.88,56.89,56.82,56.84,48192.0,52.1664,52.1756,52.1114,52.1297,48192.0
2020-08-05 13:40:00,56.84,56.92,56.83,56.87,55979.0,52.1297,52.2031,52.1206,52.1573,55979.0
2020-08-05 13:45:00,56.87,56.87,56.79,56.8,39522.0,52.1573,52.1573,52.0839,52.0931,39522.0
2020-08-05 13:50:00,56.81,56.88,56.81,56.86,49699.0,52.1022,52.1664,52.1022,52.1481,49699.0
2020-08-05 13:55:00,56.87,56.87,56.79,56.81,43188.0,52.1573,52.1573,52.0839,52.1022,43188.0
2020-08-05 14:00:00,56.82,56.87,56.81,56.83,38617.0,52.1114,52.1573,52.1022,52.1206,38617.0
2020-08-05 14:05:00,56.84,56.86,56.76,56.78,45134.0,52.1297,52.1481,52.0564,52.0747,45134.0
2020-08-05 14:10:00,56.78,56.81,56.72,56.72,34469.0,52.0747,52.1022,52.0197,52.0197,34469.0
2020-08-05 14:15:00,56.73,56.76,56.72,56.75,31008.0,52.0289,52.0564,52.0197,52.0472,31008.0
2020-08-05 14:20:00,56.76,56.84,56.75,56.83,37273.0,52.0564,52.1297,52.0472,52.1206,37273.0
2020-08-05 14:25:00,56.83,56.89,56.81,56.89,23546.0,52.1206,52.1756,52.1022,52.1756,23546.0
2020-08-05 14:30:00,56.89,56.93,56.88,56.92,41825.0,52.1756,52.2123,52.1664,52.2031,41825.0
2020-08-05 14:35:00,56.91,56.92,56.84,56.85,39475.0,52.1939,52.2031,52.1297,52.1389,39475.0
2020-08-05 14:40:00,56.85,56.85,56.76,56.79,51333.0,52.1389,52.1389,52.0564,52.0839,51333.0
2020-08-05 14:45:00,56.78,56.8,56.75,56.77,39929.0,52.0747,52.0931,52.0472,52.0655,39929.0
2020-08-05 14:50:00,56.76,56.78,56.73,56.76,52090.0,52.0564,52.0747,52.0289,52.0564,52090.0
2020-08-05 14:55:00,56.75,56.77,56.72,56.76,31782.0,52.0472,52.0655,52.0197,52.0564,31782.0
2020-08-05 15:00:00,56.75,56.76,56.68,56.69,35631.0,52.0472,52.0564,51.983,51.9922,35631.0
2020-08-05 15:05:00,56.69,56.7,56.62,56.62,32066.0,51.9922,52.0013,51.928,51.928,32066.0
2020-08-05 15:10:00,56.62,56.76,56.61,56.75,91589.0,51.928,52.0564,51.9188,52.0472,91589.0
2020-08-05 15:15:00,56.75,56.81,56.74,56.77,85358.0,52.0472,52.1022,52.038,52.0655,85358.0
2020-08-05 15:20:00,56.77,56.89,56.76,56.89,105542.0,52.0655,52.1756,52.0564,52.1756,105542.0
2020-08-05 15:25:00,56.89,56.89,56.79,56.82,47227.0,52.1756,52.1756,52.0839,52.1114,47227.0
2020-08-05 15:30:00,56.82,56.82,56.72,56.77,158773.0,52.1114,52.1114,52.0197,52.0655,158773.0
2020-08-05 15:35:00,56.78,56.82,56.73,56.73,45311.0,52.0747,52.1114,52.0289,52.0289,45311.0
2020-08-05 15:40:00,56.73,56.75,56.59,56.63,84124.0,52.0289,52.0472,51.9005,51.9371,84124.0
2020-08-05 15:45:00,56.63,56.68,56.55,56.56,102895.0,51.9371,51.983,51.8638,51.8729,102895.0
2020-08-05 15:50:00,56.55,56.72,56.53,56.71,181547.0,51.8638,52.0197,51.8454,52.0105,181547.0
2020-08-05 15:55:00,56.71,56.73,56.61,56.64,308321.0,52.0105,52.0289,51.9188,51.9463,308321.0
2020-08-06 09:30:00,55.96,56.53,55.9,56.27,170083.0,51.3227,51.8454,51.2676,51.607,170083.0
2020-08-06 09:35:00,56.28,56.43,56.22,56.3,209470.0,51.6161,51.7537,51.5611,51.6345,209470.0
2020-08-06 09:40:00,56.31,56.32,56.08,56.17,149904.0,51.6437,51.6528,51.4327,51.5153,149904.0
2020-08-06 09:45:00,56.18,56.28,56.14,56.23,121344.0,51.5244,51.6161,51.4877,51.5703,121344.0
2020-08-06 09:50:00,56.23,56.24,56.0,56.18,97585.0,51.5703,51.5795,51.3593,51.5244,97585.0
2020-08-06 09:55:00,56.18,56.31,56.13,56.28,69723.0,51.5244,51.6437,51.4786,51.6161,69723.0
2020-08-06 10:00:00,56.28,56.32,56.15,56.24,94055.0,51.6161,51.6528,51.4969,51.5795,94055.0
2020-08-06 10:05:00,56.24,56.25,56.08,56.12,103432.0,51.5795,51.5886,51.4327,51.4694,103432.0
2020-08-06 10:10:00,56.13,56.19,56.08,56.08,90186.0,51.4786,51.5336,51.4327,51.4327,90186.0
2020-08-06 10:15:00,56.09,56.1,55.99,56.02,61255.0,51.4419,51.4511,51.3502,51.3777,61255.0
2020-08-06 10:20:00,56.02,56.07,55.96,56.04,66273.0,51.3777,51.4235,51.3227,51.396,66273.0
2020-08-06 10:25:00,56.03,56.03,55.77,55.77,78317.0,51.3869,51.3869,51.1484,51.1484,78317.0
2020-08-06 10:30:00,55.76,55.82,55.71,55.81,78822.0,51.1392,51.1943,51.0934,51.1851,78822.0
2020-08-06 10:35:00,55.8,55.88,55.71,55.71,106799.0,51.1759,51.2493,51.0934,51.0934,106799.0
2020-08-06 10:40:00,55.73,55.73,55.47,55.54,138228.0,51.1117,51.1117,50.8733,50.9375,138228.0
2020-08-06 10:45:00,55.55,55.55,55.38,55.44,57586.0,50.9466,50.9466,50.7907,50.8458,57586.0
2020-08-06 10:50:00,55.45,55.52,55.37,55.47,61385.0,50.8549,50.9191,50.7816,50.8733,61385.0
2020-08-06 10:55:00,55.46,55.52,55.45,55.47,50929.0,50.8641,50.9191,50.8549,50.8733,50929.0
2020-08-06 11:00:00,55.47,55.57,55.46,55.55,39370.0,50.8733,50.965,50.8641,50.9466,39370.0
2020-08-06 11:05:00,55.55,55.6,55.52,55.52,44984.0,50.9466,50.9925,50.9191,50.9191,44984.0
2020-08-06 11:10:00,55.53,55.54,55.36,55.46,89472.0,50.9283,50.9375,50.7724,50.8641,89472.0
2020-08-06 11:15:00,55.47,55.52,55.44,55.5,34158.0,50.8733,50.9191,50.8458,50.9008,34158.0
2020-08-06 11:20:00,55.5,55.52,55.33,55.34,45721.0,50.9008,50.9191,50.7449,50.754,45721.0
2020-08-06 11:25:00,55.33,55.35,55.19,55.19,65429.0,50.7449,50.7632,50.6165,50.6165,65429.0
2020-08-06 11:30:00,55.19,55.27,55.16,55.2,87515.0,50.6165,50.6898,50.589,50.6256,87515.0
2020-08-06 11:35:00,55.21,55.31,55.19,55.2,58734.0,50.6348,50.7265,50.6165,50.6256,58734.0
2020-08-06 11:40:00,55.2,55.23,55.05,55.1,91380.0,50.6256,50.6532,50.4881,50.5339,91380.0
2020-08-06 11:45:00,55.1,55.17,55.05,55.05,117875.0,50.5339,50.5981,50.4881,50.4881,117875.0
2020-08-06 11:50:00,55.05,55.06,54.98,55.05,116163.0,50.4881,50.4972,50.4239,50.4881,116163.0
2020-08-06 11:55:00,55.05,55.12,54.98,55.05,110746.0,50.4881,50.5523,50.4239,50.4881,110746.0
2020-08-06 12:00:00,55.06,55.08,55.01,55.07,46782.0,50.4972,50.5156,50.4514,50.5064,46782.0
2020-08-06 12:05:00,55.08,55.14,55.05,55.12,62033.0,50.5156,50.5706,50.4881,50.5523,62033.0
2020-08-06 12:10:00,55.12,55.19,55.09,55.17,50664.0,50.5523,50.6165,50.5248,50.5981,50664.0
2020-08-06 12:15:00,55.18,55.2,55.07,55.1,43207.0,50.6073,50.6256,50.5064,50.5339,43207.0
2020-08-06 12:20:00,55.09,55.13,55.06,55.09,53966.0,50.5248,50.5614,50.4972,50.5248,53966.0
2020-08-06 12:25:00,55.08,55.09,55.0,55.0,57309.0,50.5156,50.5248,50.4422,50.4422,57309.0
2020-08-06 12:30:00,55.01,55.02,54.87,54.89,91863.0,50.4514,50.4606,50.323,50.3413,91863.0
2020-08-06 12:35:00,54.9,54.99,54.88,54.93,78826.0,50.3505,50.433,50.3322,50.378,78826.0
2020-08-06 12:40:00,54.93,54.95,54.84,54.95,58680.0,50.378,50.3964,50.2955,50.3964,58680.0
2020-08-06 12:45:00,54.96,54.99,54.93,54.95,51130.0,50.4055,50.433,50.378,50.3964,51130.0
2020-08-06 12:50:00,54.96,55.06,54.95,55.05,76589.0,50.4055,50.4972,50.3964,50.4881,76589.0
2020-08-06 12:55:00,55.06,55.16,55.04,55.14,52260.0,50.4972,50.589,50.4789,50.5706,52260.0
2020-08-06 13:00:00,55.14,55.22,55.14,55.22,46851.0,50.5706,50.644,50.5706,50.644,46851.0
2020-08-06 13:05:00,55.22,55.28,55.2,55.25,46132.0,50.644,50.699,50.6256,50.6715,46132.0
2020-08-06 13:10:00,55.25,55.27,55.2,55.23,33608.0,50.6715,50.6898,50.6256,50.6532,33608.0
2020-08-06 13:15:00,55.23,55.3,55.22,55.3,58278.0,50.6532,50.7174,50.644,50.7174,58278.0
2020-08-06 13:20:00,55.29,55.37,55.29,55.32,65487.0,50.7082,50.7816,50.7082,50.7357,65487.0
2020-08-06 13:25:00,55.32,55.35,55.19,55.21,37285.0,50.7357,50.7632,50.6165,50.6348,37285.0
2020-08-06 13:30:00,55.21,55.23,55.17,55.19,79774.0,50.6348,50.6532,50.5981,50.6165,79774.0
2020-08-06 13:35:00,55.19,55.29,55.18,55.27,39959.0,50.6165,50.7082,50.6073,50.6898,39959.0
2020-08-06 13:40:00,55.27,55.28,55.12,55.13,29483.0,50.6898,50.699,50.5523,50.5614,29483.0
2020-08-06 13:45:00,55.13,55.24,55.1,55.23,32974.0,50.5614,50.6623,50.5339,50.6532,32974.0
2020-08-06 13:50:00,55.23,55.26,55.2,55.23,26962.0,50.6532,50.6807,50.6256,50.6532,26962.0
2020-08-06 13:55:00,55.23,55.25,55.2,55.22,43240.0,50.6532,50.6715,50.6256,50.644,43240.0
2020-08-06 14:00:00,55.22,55.39,55.2,55.38,44364.0,50.644,50.7999,50.6256,50.7907,44364.0
2020-08-06 14:05:00,55.38,55.41,55.27,55.29,54241.0,50.7907,50.8182,50.6898,50.7082,54241.0
2020-08-06 14:10:00,55.29,55.3,55.24,55.27,41325.0,50.7082,50.7174,50.6623,50.6898,41325.0
2020-08-06 14:15:00,55.28,55.3,55.26,55.26,32933.0,50.699,50.7174,50.6807,50.6807,32933.0
2020-08-06 14:20:00,55.27,55.28,55.2,55.24,45963.0,50.6898,50.699,50.6256,50.6623,45963.0
2020-08-06 14:25:00,55.23,55.34,55.23,55.32,37769.0,50.6532,50.754,50.6532,50.7357,37769.0
2020-08-06 14:30:00,55.33,55.43,55.32,55.41,54034.0,50.7449,50.8366,50.7357,50.8182,54034.0
2020-08-06 14:35:00,55.42,55.45,55.38,55.44,36375.0,50.8274,50.8549,50.7907,50.8458,36375.0
2020-08-06 14:40:00,55.44,55.46,55.41,55.43,29012.0,50.8458,50.8641,50.8182,50.8366,29012.0
2020-08-06 14:45:00,55.42,55.43,55.36,55.4,37370.0,50.8274,50.8366,50.7724,50.8091,37370.0
2020-08-06 14:50:00,55.41,55.44,55.34,55.34,53907.0,50.8182,50.8458,50.754,50.754,53907.0
2020-08-06 14:55:00,55.33,55.34,55.24,55.26,50755.0,50.7449,50.754,50.6623,50.6807,50755.0
2020-08-06 15:00:00,55.26,55.28,55.21,55.22,107100.0,50.6807,50.699,50.6348,50.644,107100.0
2020-08-06 15:05:00,55.22,55.24,55.17,55.18,73604.0,50.644,50.6623,50.5981,50.6073,73604.0
2020-08-06 15:10:00,55.19,55.23,55.16,55.19,54372.0,50.6165,50.6532,50.589,50.6165,54372.0
2020-08-06 15:15:00,55.19,55.31,55.18,55.31,313137.0,50.6165,50.7265,50.6073,50.7265,313137.0
2020-08-06 15:20:00,55.3,55.32,55.18,55.25,119285.0,50.7174,50.7357,50.6073,50.6715,119285.0
2020-08-06 15:25:00,55.24,55.26,55.22,55.23,61194.0,50.6623,50.6807,50.644,50.6532,61194.0
2020-08-06 15:30:00,55.24,55.26,55.14,55.16,116278.0,50.6623,50.6807,50.5706,50.589,116278.0
2020-08-06 15:35:00,55.15,55.26,55.13,55.23,102868.0,50.5798,50.6807,50.5614,50.6532,102868.0
2020-08-06 15:40:00,55.23,55.27,55.17,55.17,135955.0,50.6532,50.6898,50.5981,50.5981,135955.0
2020-08-06 15:45:00,55.18,55.18,55.04,55.05,188357.0,50.6073,50.6073,50.4789,50.4881,188357.0
2020-08-06 15:50:00,55.04,55.1,55.01,55.1,221303.0,50.4789,50.5339,50.4514,50.5339,221303.0
2020-08-06 15:55:00,55.1,55.15,55.02,55.09,392806.0,50.5339,50.5798,50.4606,50.5248,392806.0
2020-08-07 09:30:00,55.24,55.53,55.01,55.51,246682.0,50.6623,50.9283,50.4514,50.91,246682.0
2020-08-07 09:35:00,55.5,55.7,55.47,55.54,168856.0,50.9008,51.0842,50.8733,50.9375,168856.0
2020-08-07 09:40:00,55.54,55.72,55.5,55.56,97131.0,50.9375,51.1026,50.9008,50.9558,97131.0
2020-08-07 09:45:00,55.57,55.64,55.45,55.55,117091.0,50.965,51.0292,50.8549,50.9466,117091.0
2020-08-07 09:50:00,55.56,55.64,55.44,55.52,81430.0,50.9558,51.0292,50.8458,50.9191,81430.0
2020-08-07 09:55:00,55.52,55.65,55.45,55.61,70478.0,50.9191,51.0384,50.8549,51.0017,70478.0
2020-08-07 10:00:00,55.63,55.76,55.61,55.75,76262.0,51.02,51.1392,51.0017,51.1301,76262.0
2020-08-07 10:05:00,55.77,55.83,55.66,55.82,82249.0,51.1484,51.2034,51.0475,51.1943,82249.0
2020-08-07 10:10:00,55.82,55.92,55.77,55.9,101182.0,51.1943,51.286,51.1484,51.2676,101182.0
2020-08-07 10:15:00,55.89,55.92,55.76,55.78,64308.0,51.2585,51.286,51.1392,51.1576,64308.0
2020-08-07 10:20:00,55.77,55.84,55.73,55.78,43993.0,51.1484,51.2126,51.1117,51.1576,43993.0
2020-08-07 10:25:00,55.78,55.84,55.69,55.77,51392.0,51.1576,51.2126,51.075,51.1484,51392.0
2020-08-07 10:30:00,55.78,55.82,55.72,55.72,30165.0,51.1576,51.1943,51.1026,51.1026,30165.0
2020-08-07 10:35:00,55.73,55.75,55.55,55.61,34743.0,51.1117,51.1301,50.9466,51.0017,34743.0
2020-08-07 10:40:00,55.61,55.63,55.57,55.6,37315.0,51.0017,51.02,50.965,50.9925,37315.0
2020-08-07 10:45:00,55.59,55.65,55.56,55.61,46965.0,50.9833,51.0384,50.9558,51.0017,46965.0
2020-08-07 10:50:00,55.61,55.72,55.59,55.7,45757.0,51.0017,51.1026,50.9833,51.0842,45757.0
2020-08-07 10:55:00,55.7,55.73,55.59,55.59,40130.0,51.0842,51.1117,50.9833,50.9833,40130.0
2020-08-07 11:00:00,55.59,55.62,55.46,55.48,43231.0,50.9833,51.0108,50.8641,50.8824,43231.0
2020-08-07 11:05:00,55.48,55.57,55.47,55.54,31514.0,50.8824,50.965,50.8733,50.9375,31514.0
2020-08-07 11:10:00,55.55,55.56,55.49,55.51,28742.0,50.9466,50.9558,50.8916,50.91,28742.0
2020-08-07 11:15:00,55.52,55.55,55.39,55.44,48580.0,50.9191,50.9466,50.7999,50.8458,48580.0
2020-08-07 11:20:00,55.43,55.51,55.42,55.43,36405.0,50.8366,50.91,50.8274,50.8366,36405.0
2020-08-07 11:25:00,55.42,55.45,55.31,55.33,29019.0,50.8274,50.8549,50.7265,50.7449,29019.0
2020-08-07 11:30:00,55.33,55.45,55.31,55.39,33119.0,50.7449,50.8549,50.7265,50.7999,33119.0
2020-08-07 11:35:00,55.39,55.42,55.35,55.4,28372.0,50.7999,50.8274,50.7632,50.8091,28372.0
2020-08-07 11:40:00,55.41,55.5,55.4,55.48,47397.0,50.8182,50.9008,50.8091,50.8824,47397.0
2020-08-07 11:45:00,55.48,55.5,55.4,55.44,37885.0,50.8824,50.9008,50.8091,50.8458,37885.0
2020-08-07 11:50:00,55.43,55.43,55.29,55.32,26571.0,50.8366,50.8366,50.7082,50.7357,26571.0
2020-08-07 11:55:00,55.33,55.34,55.26,55.27,28058.0,50.7449,50.754,50.6807,50.6898,28058.0
2020-08-07 12:00:00,55.27,55.33,55.25,55.26,39035.0,50.6898,50.7449,50.6715,50.6807,39035.0
2020-08-07 12:05:00,55.26,55.27,55.12,55.16,58643.0,50.6807,50.6898,50.5523,50.589,58643.0
2020-08-07 12:10:00,55.16,55.39,55.16,55.38,92698.0,50.589,50.7999,50.589,50.7907,92698.0
2020-08-07 12:15:00,55.38,55.4,55.33,55.38,34200.0,50.7907,50.8091,50.7449,50.7907,34200.0
2020-08-07 12:20:00,55.37,55.37,55.31,55.33,26039.0,50.7816,50.7816,50.7265,50.7449,26039.0
2020-08-07 12:25:00,55.33,55.35,55.28,55.33,47685.0,50.7449,50.7632,50.699,50.7449,47685.0
2020-08-07 12:30:00,55.32,55.34,55.28,55.32,21412.0,50.7357,50.754,50.699,50.7357,21412.0
2020-08-07 12:35:00,55.32,55.35,55.28,55.3,23950.0,50.7357,50.7632,50.699,50.7174,23950.0
2020-08-07 12:40:00,55.29,55.3,55.22,55.27,23218.0,50.7082,50.7174,50.644,50.6898,23218.0
2020-08-07 12:45:00,55.27,55.28,55.13,55.14,32062.0,50.6898,50.699,50.5614,50.5706,32062.0
2020-08-07 12:50:00,55.14,55.27,55.14,55.23,48334.0,50.5706,50.6898,50.5706,50.6532,48334.0
2020-08-07 12:55:00,55.23,55.34,55.22,55.28,42045.0,50.6532,50.754,50.644,50.699,42045.0
2020-08-07 13:00:00,55.26,55.3,55.19,55.21,34123.0,50.6807,50.7174,50.6165,50.6348,34123.0
2020-08-07 13:05:00,55.21,55.25,55.16,55.16,35336.0,50.6348,50.6715,50.589,50.589,35336.0
2020-08-07 13:10:00,55.16,55.19,55.09,55.12,47757.0,50.589,50.6165,50.5248,50.5523,47757.0
2020-08-07 13:15:00,55.12,55.18,55.09,55.12,48100.0,50.5523,50.6073,50.5248,50.5523,48100.0
2020-08-07 13:20:00,55.11,55.17,55.07,55.11,50639.0,50.5431,50.5981,50.5064,50.5431,50639.0
2020-08-07 13:25:00,55.12,55.18,55.09,55.17,27450.0,50.5523,50.6073,50.5248,50.5981,27450.0
2020-08-07 13:30:00,55.17,55.27,55.11,55.27,20404.0,50.5981,50.6898,50.5431,50.6898,20404.0
2020-08-07 13:35:00,55.28,55.34,55.27,55.3,25469.0,50.699,50.754,50.6898,50.7174,25469.0
2020-08-07 13:40:00,55.29,55.3,55.19,55.2,31114.0,50.7082,50.7174,50.6165,50.6256,31114.0
2020-08-07 13:45:00,55.2,55.2,55.13,55.15,40813.0,50.6256,50.6256,50.5614,50.5798,40813.0
2020-08-07 13:50:00,55.15,55.18,55.09,55.12,52205.0,50.5798,50.6073,50.5248,50.5523,52205.0
2020-08-07 13:55:00,55.13,55.18,55.05,55.05,33748.0,50.5614,50.6073,50.4881,50.4881,33748.0
2020-08-07 14:00:00,55.06,55.17,55.06,55.08,28804.0,50.4972,50.5981,50.4972,50.5156,28804.0
2020-08-07 14:05:00,55.1,55.1,54.93,54.99,54061.0,50.5339,50.5339,50.378,50.433,54061.0
2020-08-07 14:10:00,54.99,55.06,54.98,55.04,38948.0,50.433,50.4972,50.4239,50.4789,38948.0
2020-08-07 14:15:00,55.04,55.05,54.93,54.94,30415.0,50.4789,50.4881,50.378,50.3872,30415.0
2020-08-07 14:20:00,54.95,55.0,54.79,54.8,52939.0,50.3964,50.4422,50.2496,50.2588,52939.0
2020-08-07 14:25:00,54.8,54.91,54.79,54.8,49502.0,50.2588,50.3597,50.2496,50.2588,49502.0
2020-08-07 14:30:00,54.81,54.99,54.77,54.99,37523.0,50.268,50.433,50.2313,50.433,37523.0
2020-08-07 14:35:00,55.0,55.07,54.98,55.05,33699.0,50.4422,50.5064,50.4239,50.4881,33699.0
2020-08-07 14:40:00,55.05,55.07,54.95,55.04,43695.0,50.4881,50.5064,50.3964,50.4789,43695.0
2020-08-07 14:45:00,55.03,55.08,54.95,55.05,33485.0,50.4697,50.5156,50.3964,50.4881,33485.0
2020-08-07 14:50:00,55.04,55.15,55.02,55.08,34178.0,50.4789,50.5798,50.4606,50.5156,34178.0
2020-08-07 14:55:00,55.08,55.12,55.02,55.05,40171.0,50.5156,50.5523,50.4606,50.4881,40171.0
2020-08-07 15:00:00,55.04,55.19,55.03,55.15,47827.0,50.4789,50.6165,50.4697,50.5798,47827.0
2020-08-07 15:05:00,55.14,55.14,55.06,55.1,36665.0,50.5706,50.5706,50.4972,50.5339,36665.0
2020-08-07 15:10:00,55.1,55.13,54.91,54.92,102277.0,50.5339,50.5614,50.3597,50.3688,102277.0
2020-08-07 15:15:00,54.93,55.04,54.92,55.04,47435.0,50.378,50.4789,50.3688,50.4789,47435.0
2020-08-07 15:20:00,55.04,55.12,55.01,55.05,54257.0,50.4789,50.5523,50.4514,50.4881,54257.0
2020-08-07 15:25:00,55.05,55.12,54.98,55.03,57690.0,50.4881,50.5523,50.4239,50.4697,57690.0
2020-08-07 15:30:00,55.02,55.12,54.98,55.09,61175.0,50.4606,50.5523,50.4239,50.5248,61175.0
2020-08-07 15:35:00,55.09,55.2,55.07,55.18,64661.0,50.5248,50.6256,50.5064,50.6073,64661.0
2020-08-07 15:40:00,55.17,55.23,55.13,55.23,70063.0,50.5981,50.6532,50.5614,50.6532,70063.0
2020-08-07 15:45:00,55.23,55.28,55.19,55.22,97088.0,50.6532,50.699,50.6165,50.644,97088.0
2020-08-07 15:50:00,55.23,55.31,55.13,55.23,249829.0,50.6532,50.7265,50.5614,50.6532,249829.0
2020-08-07 15:55:00,55.22,55.31,55.18,55.21,340020.0,50.644,50.7265,50.6073,50.6348,340020.0
2020-08-10 09:30:00,55.22,55.29,54.81,54.83,185533.0,50.644,50.7082,50.268,50.2863,185533.0
2020-08-10 09:35:00,54.84,55.23,54.77,55.19,108642.0,50.2955,50.6532,50.2313,50.6165,108642.0
2020-08-10 09:40:00,55.19,55.29,55.09,55.11,81919.0,50.6165,50.7082,50.5248,50.5431,81919.0
2020-08-10 09:45:00,55.11,55.19,55.09,55.12,92457.0,50.5431,50.6165,50.5248,50.5523,92457.0
2020-08-10 09:50:00,55.12,55.13,54.8,54.85,87729.0,50.5523,50.5614,50.2588,50.3046,87729.0
2020-08-10 09:55:00,54.86,54.89,54.66,54.76,75561.0,50.3138,50.3413,50.1304,50.2221,75561.0
2020-08-10 10:00:00,54.75,54.75,54.54,54.55,66495.0,50.2129,50.2129,50.0203,50.0295,66495.0
2020-08-10 10:05:00,54.54,54.64,54.45,54.61,110939.0,50.0203,50.112,49.9378,50.0845,110939.0
2020-08-10 10:10:00,54.61,54.72,54.56,54.66,41249.0,50.0845,50.1854,50.0387,50.1304,41249.0
2020-08-10 10:15:00,54.68,54.8,54.6,54.74,64399.0,50.1487,50.2588,50.0754,50.2038,64399.0
2020-08-10 10:20:00,54.75,54.77,54.61,54.68,85872.0,50.2129,50.2313,50.0845,50.1487,85872.0
2020-08-10 10:25:00,54.68,54.78,54.65,54.69,47314.0,50.1487,50.2404,50.1212,50.1579,47314.0
2020-08-10 10:30:00,54.69,54.7,54.57,54.69,53242.0,50.1579,50.1671,50.0478,50.1579,53242.0
2020-08-10 10:35:00,54.7,54.74,54.62,54.64,35891.0,50.1671,50.2038,50.0937,50.112,35891.0
2020-08-10 10:40:00,54.64,54.67,54.47,54.51,45927.0,50.112,50.1396,49.9561,49.9928,45927.0
2020-08-10 10:45:00,54.52,54.54,54.3,54.38,73068.0,50.002,50.0203,49.8002,49.8736,73068.0
2020-08-10 10:50:00,54.36,54.39,54.21,54.29,86802.0,49.8553,49.8828,49.7177,49.7911,86802.0
2020-08-10 10:55:00,54.3,54.3,54.17,54.23,51449.0,49.8002,49.8002,49.681,49.736,51449.0
2020-08-10 11:00:00,54.22,54.25,54.06,54.18,89232.0,49.7269,49.7544,49.5801,49.6902,89232.0
2020-08-10 11:05:00,54.18,54.41,54.16,54.35,50982.0,49.6902,49.9011,49.6718,49.8461,50982.0
2020-08-10 11:10:00,54.36,54.46,54.35,54.37,57108.0,49.8553,49.947,49.8461,49.8644,57108.0
2020-08-10 11:15:00,54.38,54.42,54.24,54.25,49033.0,49.8736,49.9103,49.7452,49.7544,49033.0
2020-08-10 11:20:00,54.26,54.32,54.22,54.27,56656.0,49.7635,49.8186,49.7269,49.7727,56656.0
2020-08-10 11:25:00,54.27,54.4,54.27,54.37,42544.0,49.7727,49.8919,49.7727,49.8644,42544.0
2020-08-10 11:30:00,54.38,54.43,54.29,54.31,32196.0,49.8736,49.9195,49.7911,49.8094,32196.0
2020-08-10 11:35:00,54.32,54.39,54.31,54.32,44670.0,49.8186,49.8828,49.8094,49.8186,44670.0
2020-08-10 11:40:00,54.31,54.31,54.15,54.16,51698.0,49.8094,49.8094,49.6627,49.6718,51698.0
2020-08-10 11:45:00,54.16,54.17,54.02,54.09,72875.0,49.6718,49.681,49.5434,49.6076,72875.0
2020-08-10 11:50:00,54.1,54.29,54.08,54.28,51932.0,49.6168,49.7911,49.5985,49.7819,51932.0
2020-08-10 11:55:00,54.27,54.34,54.26,54.34,35983.0,49.7727,49.8369,49.7635,49.8369,35983.0
2020-08-10 12:00:00,54.34,54.4,54.33,54.37,34527.0,49.8369,49.8919,49.8277,49.8644,34527.0
2020-08-10 12:05:00,54.37,54.44,54.31,54.44,47990.0,49.8644,49.9286,49.8094,49.9286,47990.0
2020-08-10 12:10:00,54.44,54.46,54.37,54.45,41339.0,49.9286,49.947,49.8644,49.9378,41339.0
2020-08-10 12:15:00,54.46,54.52,54.45,54.52,35704.0,49.947,50.002,49.9378,50.002,35704.0
2020-08-10 12:20:00,54.52,54.53,54.38,54.39,39810.0,50.002,50.0112,49.8736,49.8828,39810.0
2020-08-10 12:25:00,54.38,54.44,54.33,54.34,40348.0,49.8736,49.9286,49.8277,49.8369,40348.0
2020-08-10 12:30:00,54.35,54.45,54.34,54.45,28328.0,49.8461,49.9378,49.8369,49.9378,28328.0
2020-08-10 12:35:00,54.46,54.5,54.44,54.49,19300.0,49.947,49.9837,49.9286,49.9745,19300.0
2020-08-10 12:40:00,54.49,54.64,54.48,54.64,36996.0,49.9745,50.112,49.9653,50.112,36996.0
2020-08-10 12:45:00,54.64,54.69,54.64,54.68,34851.0,50.112,50.1579,50.112,50.1487,34851.0
2020-08-10 12:50:00,54.68,54.74,54.62,54.73,57173.0,50.1487,50.2038,50.0937,50.1946,57173.0
2020-08-10 12:55:00,54.71,54.75,54.68,54.73,24724.0,50.1762,50.2129,50.1487,50.1946,24724.0
2020-08-10 13:00:00,54.73,54.75,54.67,54.71,23717.0,50.1946,50.2129,50.1396,50.1762,23717.0
2020-08-10 13:05:00,54.71,54.8,54.69,54.8,21182.0,50.1762,50.2588,50.1579,50.2588,21182.0
2020-08-10 13:10:00,54.81,54.92,54.79,54.84,34720.0,50.268,50.3688,50.2496,50.2955,34720.0
2020-08-10 13:15:00,54.83,54.86,54.72,54.8,30772.0,50.2863,50.3138,50.1854,50.2588,30772.0
2020-08-10 13:20:00,54.8,54.85,54.76,54.84,23889.0,50.2588,50.3046,50.2221,50.2955,23889.0
2020-08-10 13:25:00,54.84,54.86,54.79,54.83,33039.0,50.2955,50.3138,50.2496,50.2863,33039.0
2020-08-10 13:30:00,54.83,54.86,54.79,54.8,23821.0,50.2863,50.3138,50.2496,50.2588,23821.0
2020-08-10 13:35:00,54.79,54.81,54.71,54.77,44662.0,50.2496,50.268,50.1762,50.2313,44662.0
2020-08-10 13:40:00,54.77,54.78,54.65,54.65,22415.0,50.2313,50.2404,50.1212,50.1212,22415.0
2020-08-10 13:45:00,54.65,54.68,54.6,54.66,58177.0,50.1212,50.1487,50.0754,50.1304,58177.0
2020-08-10 13:50:00,54.66,54.66,54.56,54.57,28020.0,50.1304,50.1304,50.0387,50.0478,28020.0
2020-08-10 13:55:00,54.56,54.56,54.49,54.54,32082.0,50.0387,50.0387,49.9745,50.0203,32082.0
2020-08-10 14:00:00,54.55,54.64,54.53,54.63,26047.0,50.0295,50.112,50.0112,50.1029,26047.0
2020-08-10 14:05:00,54.63,54.65,54.57,54.58,34641.0,50.1029,50.1212,50.0478,50.057,34641.0
2020-08-10 14:10:00,54.58,54.59,54.48,54.51,28486.0,50.057,50.0662,49.9653,49.9928,28486.0
2020-08-10 14:15:00,54.52,54.57,54.52,54.55,21294.0,50.002,50.0478,50.002,50.0295,21294.0
2020-08-10 14:20:00,54.55,54.58,54.5,54.57,21069.0,50.0295,50.057,49.9837,50.0478,21069.0
2020-08-10 14:25:00,54.57,54.57,54.48,54.54,26440.0,50.0478,50.0478,49.9653,50.0203,26440.0
2020-08-10 14:30:00,54.54,54.55,54.43,54.44,83555.0,50.0203,50.0295,49.9195,49.9286,83555.0
2020-08-10 14:35:00,54.44,54.45,54.37,54.4,54935.0,49.9286,49.9378,49.8644,49.8919,54935.0
2020-08-10 14:40:00,54.4,54.45,54.39,54.41,37517.0,49.8919,49.9378,49.8828,49.9011,37517.0
2020-08-10 14:45:00,54.4,54.41,54.32,54.36,44521.0,49.8919,49.9011,49.8186,49.8553,44521.0
2020-08-10 14:50:00,54.37,54.45,54.36,54.44,36741.0,49.8644,49.9378,49.8553,49.9286,36741.0
2020-08-10 14:55:00,54.43,54.44,54.37,54.39,31016.0,49.9195,49.9286,49.8644,49.8828,31016.0
2020-08-10 15:00:00,54.39,54.44,54.34,54.43,31188.0,49.8828,49.9286,49.8369,49.9195,31188.0
2020-08-10 15:05:00,54.43,54.44,54.4,54.43,32170.0,49.9195,49.9286,49.8919,49.9195,32170.0
2020-08-10 15:10:00,54.43,54.44,54.38,54.38,48712.0,49.9195,49.9286,49.8736,49.8736,48712.0
2020-08-10 15:15:00,54.39,54.39,54.3,54.32,40933.0,49.8828,49.8828,49.8002,49.8186,40933.0
2020-08-10 15:20:00,54.32,54.36,54.23,54.23,44260.0,49.8186,49.8553,49.736,49.736,44260.0
2020-08-10 15:25:00,54.24,54.25,54.14,54.18,62241.0,49.7452,49.7544,49.6535,49.6902,62241.0
2020-08-10 15:30:00,54.18,54.21,54.16,54.16,67187.0,49.6902,49.7177,49.6718,49.6718,67187.0
2020-08-10 15:35:00,54.16,54.2,54.13,54.16,77328.0,49.6718,49.7085,49.6443,49.6718,77328.0
2020-08-10 15:40:00,54.16,54.18,54.13,54.15,93353.0,49.6718,49.6902,49.6443,49.6627,93353.0
2020-08-10 15:45:00,54.15,54.15,54.04,54.08,88916.0,49.6627,49.6627,49.5618,49.5985,88916.0
2020-08-10 15:50:00,54.07,54.31,54.07,54.31,133284.0,49.5893,49.8094,49.5893,49.8094,133284.0
2020-08-10 15:55:00,54.31,54.38,54.29,54.37,344090.0,49.8094,49.8736,49.7911,49.8644,344090.0
2020-08-11 09:30:00,54.19,54.23,53.76,53.95,237015.0,49.6993,49.736,49.305,49.4792,237015.0
2020-08-11 09:35:00,53.94,54.25,53.7,54.24,212465.0,49.4701,49.7544,49.2499,49.7452,212465.0
2020-08-11 09:40:00,54.24,54.28,53.85,53.98,129008.0,49.7452,49.7819,49.3875,49.5067,129008.0
2020-08-11 09:45:00,53.98,54.3,53.97,54.27,107489.0,49.5067,49.8002,49.4976,49.7727,107489.0
2020-08-11 09:50:00,54.28,54.46,54.21,54.41,95418.0,49.7819,49.947,49.7177,49.9011,95418.0
2020-08-11 09:55:00,54.43,54.5,54.26,54.31,97842.0,49.9195,49.9837,49.7635,49.8094,97842.0
2020-08-11 10:00:00,54.3,54.37,54.04,54.07,72578.0,49.8002,49.8644,49.5618,49.5893,72578.0
2020-08-11 10:05:00,54.08,54.16,53.88,53.97,88543.0,49.5985,49.6718,49.415,49.4976,88543.0
2020-08-11 10:10:00,53.98,54.12,53.95,54.04,78927.0,49.5067,49.6351,49.4792,49.5618,78927.0
2020-08-11 10:15:00,54.04,54.27,54.04,54.27,55830.0,49.5618,49.7727,49.5618,49.7727,55830.0
2020-08-11 10:20:00,54.28,54.41,54.13,54.17,60152.0,49.7819,49.9011,49.6443,49.681,60152.0
2020-08-11 10:25:00,54.17,54.21,54.09,54.09,60339.0,49.681,49.7177,49.6076,49.6076,60339.0
2020-08-11 10:30:00,54.1,54.12,53.99,54.03,62553.0,49.6168,49.6351,49.5159,49.5526,62553.0
2020-08-11 10:35:00,54.06,54.26,54.05,54.26,43764.0,49.5801,49.7635,49.5709,49.7635,43764.0
2020-08-11 10:40:00,54.25,54.27,54.13,54.22,45510.0,49.7544,49.7727,49.6443,49.7269,45510.0
2020-08-11 10:45:00,54.22,54.23,54.0,54.01,63560.0,49.7269,49.736,49.5251,49.5343,63560.0
2020-08-11 10:50:00,54.02,54.07,53.91,53.98,51526.0,49.5434,49.5893,49.4425,49.5067,51526.0
2020-08-11 10:55:00,53.97,54.07,53.95,54.05,54190.0,49.4976,49.5893,49.4792,49.5709,54190.0
2020-08-11 11:00:00,54.08,54.28,54.06,54.26,71042.0,49.5985,49.7819,49.5801,49.7635,71042.0
2020-08-11 11:05:00,54.26,54.42,54.21,54.41,58373.0,49.7635,49.9103,49.7177,49.9011,58373.0
2020-08-11 11:10:00,54.41,54.55,54.39,54.53,79486.0,49.9011,50.0295,49.8828,50.0112,79486.0
2020-08-11 11:15:00,54.52,54.52,54.3,54.35,59793.0,50.002,50.002,49.8002,49.8461,59793.0
2020-08-11 11:20:00,54.35,54.47,54.34,54.45,45952.0,49.8461,49.9561,49.8369,49.9378,45952.0
2020-08-11 11:25:00,54.45,54.5,54.4,54.48,38830.0,49.9378,49.9837,49.8919,49.9653,38830.0
2020-08-11 11:30:00,54.48,54.49,54.42,54.43,51330.0,49.9653,49.9745,49.9103,49.9195,51330.0
2020-08-11 11:35:00,54.43,54.5,54.42,54.43,35563.0,49.9195,49.9837,49.9103,49.9195,35563.0
2020-08-11 11:40:00,54.43,54.45,54.38,54.41,38922.0,49.9195,49.9378,49.8736,49.9011,38922.0
2020-08-11 11:45:00,54.41,54.43,54.33,54.35,36483.0,49.9011,49.9195,49.8277,49.8461,36483.0
2020-08-11 11:50:00,54.35,54.36,54.2,54.2,40836.0,49.8461,49.8553,49.7085,49.7085,40836.0
2020-08-11 11:55:00,54.2,54.22,54.13,54.18,52349.0,49.7085,49.7269,49.6443,49.6902,52349.0
2020-08-11 12:00:00,54.2,54.27,54.16,54.18,39437.0,49.7085,49.7727,49.6718,49.6902,39437.0
2020-08-11 12:05:00,54.16,54.24,54.15,54.24,39499.0,49.6718,49.7452,49.6627,49.7452,39499.0
2020-08-11 12:10:00,54.24,54.3,54.21,54.28,39457.0,49.7452,49.8002,49.7177,49.7819,39457.0
2020-08-11 12:15:00,54.3,54.37,54.29,54.31,37385.0,49.8002,49.8644,49.7911,49.8094,37385.0
2020-08-11 12:20:00,54.33,54.41,54.3,54.4,26327.0,49.8277,49.9011,49.8002,49.8919,26327.0
2020-08-11 12:25:00,54.41,54.52,54.41,54.5,52272.0,49.9011,50.002,49.9011,49.9837,52272.0
2020-08-11 12:30:00,54.5,54.8,54.49,54.73,221175.0,49.9837,50.2588,49.9745,50.1946,221175.0
2020-08-11 12:35:00,54.73,54.85,54.72,54.81,86119.0,50.1946,50.3046,50.1854,50.268,86119.0
2020-08-11 12:40:00,54.8,54.82,54.76,54.8,50220.0,50.2588,50.2771,50.2221,50.2588,50220.0
2020-08-11 12:45:00,54.81,55.65,54.79,55.36,1048894.0,50.268,51.0384,50.2496,50.7724,1048894.0
2020-08-11 12:50:00,55.33,55.44,55.21,55.28,227095.0,50.7449,50.8458,50.6348,50.699,227095.0
2020-08-11 12:55:00,55.26,55.29,55.0,55.2,149700.0,50.6807,50.7082,50.4422,50.6256,149700.0
2020-08-11 13:00:00,55.19,55.25,55.1,55.17,101682.0,50.6165,50.6715,50.5339,50.5981,101682.0
2020-08-11 13:05:00,55.18,55.18,55.0,55.11,94298.0,50.6073,50.6073,50.4422,50.5431,94298.0
2020-08-11 13:10:00,55.12,55.14,54.94,54.95,94962.0,50.5523,50.5706,50.3872,50.3964,94962.0
2020-08-11 13:15:00,54.95,55.0,54.84,54.99,81888.0,50.3964,50.4422,50.2955,50.433,81888.0
2020-08-11 13:20:00,54.99,55.11,54.97,55.07,68350.0,50.433,50.5431,50.4147,50.5064,68350.0
2020-08-11 13:25:00,55.06,55.09,55.0,55.01,56423.0,50.4972,50.5248,50.4422,50.4514,56423.0
2020-08-11 13:30:00,55.0,55.07,54.94,55.05,97619.0,50.4422,50.5064,50.3872,50.4881,97619.0
2020-08-11 13:35:00,55.06,55.09,55.0,55.03,52000.0,50.4972,50.5248,50.4422,50.4697,52000.0
2020-08-11 13:40:00,55.02,55.04,54.97,55.02,56857.0,50.4606,50.4789,50.4147,50.4606,56857.0
2020-08-11 13:45:00,55.02,55.04,54.93,54.98,59797.0,50.4606,50.4789,50.378,50.4239,59797.0
2020-08-11 13:50:00,54.98,55.13,54.95,55.12,48689.0,50.4239,50.5614,50.3964,50.5523,48689.0
2020-08-11 13:55:00,55.13,55.13,55.01,55.05,51839.0,50.5614,50.5614,50.4514,50.4881,51839.0
2020-08-11 14:00:00,55.05,55.11,54.97,54.99,48067.0,50.4881,50.5431,50.4147,50.433,48067.0
2020-08-11 14:05:00,54.98,55.06,54.95,54.96,45205.0,50.4239,50.4972,50.3964,50.4055,45205.0
2020-08-11 14:10:00,54.96,54.97,54.82,54.84,58598.0,50.4055,50.4147,50.2771,50.2955,58598.0
2020-08-11 14:15:00,54.84,54.93,54.8,54.93,73874.0,50.2955,50.378,50.2588,50.378,73874.0
2020-08-11 14:20:00,54.92,54.94,54.82,54.83,85465.0,50.3688,50.3872,50.2771,50.2863,85465.0
2020-08-11 14:25:00,54.82,54.84,54.7,54.71,59600.0,50.2771,50.2955,50.1671,50.1762,59600.0
2020-08-11 14:30:00,54.7,54.76,54.64,54.75,67959.0,50.1671,50.2221,50.112,50.2129,67959.0
2020-08-11 14:35:00,54.74,54.81,54.66,54.71,48292.0,50.2038,50.268,50.1304,50.1762,48292.0
2020-08-11 14:40:00,54.71,54.8,54.7,54.79,47551.0,50.1762,50.2588,50.1671,50.2496,47551.0
2020-08-11 14:45:00,54.78,54.79,54.72,54.77,43571.0,50.2404,50.2496,50.1854,50.2313,43571.0
2020-08-11 14:50:00,54.77,54.82,54.69,54.8,42331.0,50.2313,50.2771,50.1579,50.2588,42331.0
2020-08-11 14:55:00,54.79,54.85,54.76,54.76,66627.0,50.2496,50.3046,50.2221,50.2221,66627.0
2020-08-11 15:00:00,54.77,54.8,54.68,54.69,96786.0,50.2313,50.2588,50.1487,50.1579,96786.0
2020-08-11 15:05:00,54.68,54.69,54.61,54.65,45768.0,50.1487,50.1579,50.0845,50.1212,45768.0
2020-08-11 15:10:00,54.64,54.75,54.63,54.65,50221.0,50.112,50.2129,50.1029,50.1212,50221.0
2020-08-11 15:15:00,54.63,54.65,54.32,54.41,113791.0,50.1029,50.1212,49.8186,49.9011,113791.0
2020-08-11 15:20:00,54.4,54.5,54.37,54.4,70742.0,49.8919,49.9837,49.8644,49.8919,70742.0
2020-08-11 15:25:00,54.41,54.58,54.41,54.54,63883.0,49.9011,50.057,49.9011,50.0203,63883.0
2020-08-11 15:30:00,54.54,54.56,54.35,54.37,70632.0,50.0203,50.0387,49.8461,49.8644,70632.0
2020-08-11 15:35:00,54.38,54.5,54.35,54.46,76133.0,49.8736,49.9837,49.8461,49.947,76133.0
2020-08-11 15:40:00,54.46,54.5,54.27,54.34,111599.0,49.947,49.9837,49.7727,49.8369,111599.0
2020-08-11 15:45:00,54.33,54.35,54.21,54.29,99505.0,49.8277,49.8461,49.7177,49.7911,99505.0
2020-08-11 15:50:00,54.29,54.3,54.14,54.17,160658.0,49.7911,49.8002,49.6535,49.681,160658.0
2020-08-11 15:55:00,54.16,54.3,54.16,54.3,282396.0,49.6718,49.8002,49.6718,49.8002,282396.0
2020-08-12 09:30:00,54.44,54.9,54.39,54.73,134603.0,49.9286,50.3505,49.8828,50.1946,134603.0
2020-08-12 09:35:00,54.74,54.88,54.58,54.62,84983.0,50.2038,50.3322,50.057,50.0937,84983.0
2020-08-12 09:40:00,54.62,54.76,54.46,54.48,74212.0,50.0937,50.2221,49.947,49.9653,74212.0
2020-08-12 09:45:00,54.49,54.85,54.47,54.78,75324.0,49.9745,50.3046,49.9561,50.2404,75324.0
2020-08-12 09:50:00,54.79,54.94,54.67,54.8,87860.0,50.2496,50.3872,50.1396,50.2588,87860.0
2020-08-12 09:55:00,54.78,54.89,54.73,54.74,53227.0,50.2404,50.3413,50.1946,50.2038,53227.0
2020-08-12 10:00:00,54.74,54.81,54.65,54.65,50276.0,50.2038,50.268,50.1212,50.1212,50276.0
2020-08-12 10:05:00,54.66,54.66,54.43,54.43,57929.0,50.1304,50.1304,49.9195,49.9195,57929.0
2020-08-12 10:10:00,54.43,54.66,54.42,54.66,71013.0,49.9195,50.1304,49.9103,50.1304,71013.0
2020-08-12 10:15:00,54.68,54.75,54.66,54.66,72680.0,50.1487,50.2129,50.1304,50.1304,72680.0
2020-08-12 10:20:00,54.67,54.71,54.47,54.65,78990.0,50.1396,50.1762,49.9561,50.1212,78990.0
2020-08-12 10:25:00,54.67,54.89,54.65,54.83,73237.0,50.1396,50.3413,50.1212,50.2863,73237.0
2020-08-12 10:30:00,54.83,54.87,54.73,54.76,47970.0,50.2863,50.323,50.1946,50.2221,47970.0
2020-08-12 10:35:00,54.77,54.79,54.64,54.68,52636.0,50.2313,50.2496,50.112,50.1487,52636.0
2020-08-12 10:40:00,54.69,54.75,54.66,54.75,38192.0,50.1579,50.2129,50.1304,50.2129,38192.0
2020-08-12 10:45:00,54.76,54.88,54.74,54.88,53462.0,50.2221,50.3322,50.2038,50.3322,53462.0
2020-08-12 10:50:00,54.88,55.08,54.87,55.05,74182.0,50.3322,50.5156,50.323,50.4881,74182.0
2020-08-12 10:55:00,55.05,55.11,54.94,54.97,53132.0,50.4881,50.5431,50.3872,50.4147,53132.0
2020-08-12 11:00:00,54.97,55.18,54.96,55.18,58528.0,50.4147,50.6073,50.4055,50.6073,58528.0
2020-08-12 11:05:00,55.19,55.23,55.14,55.18,70614.0,50.6165,50.6532,50.5706,50.6073,70614.0
2020-08-12 11:10:00,55.18,55.22,55.12,55.14,46858.0,50.6073,50.644,50.5523,50.5706,46858.0
2020-08-12 11:15:00,55.15,55.45,55.15,55.43,73033.0,50.5798,50.8549,50.5798,50.8366,73033.0
2020-08-12 11:20:00,55.44,55.65,55.43,55.65,133019.0,50.8458,51.0384,50.8366,51.0384,133019.0
2020-08-12 11:25:00,55.66,55.74,55.5,55.66,184086.0,51.0475,51.1209,50.9008,51.0475,184086.0
2020-08-12 11:30:00,55.66,55.74,55.56,55.6,134376.0,51.0475,51.1209,50.9558,50.9925,134376.0
2020-08-12 11:35:00,55.6,55.64,55.53,55.62,63362.0,50.9925,51.0292,50.9283,51.0108,63362.0
2020-08-12 11:40:00,55.62,55.79,55.62,55.75,93919.0,51.0108,51.1667,51.0108,51.1301,93919.0
2020-08-12 11:45:00,55.75,55.83,55.7,55.73,98634.0,51.1301,51.2034,51.0842,51.1117,98634.0
2020-08-12 11:50:00,55.74,55.78,55.68,55.74,71750.0,51.1209,51.1576,51.0659,51.1209,71750.0
2020-08-12 11:55:00,55.75,55.94,55.75,55.94,75668.0,51.1301,51.3043,51.1301,51.3043,75668.0
2020-08-12 12:00:00,55.94,55.95,55.88,55.9,81910.0,51.3043,51.3135,51.2493,51.2676,81910.0
2020-08-12 12:05:00,55.89,56.07,55.83,56.07,105295.0,51.2585,51.4235,51.2034,51.4235,105295.0
2020-08-12 12:10:00,56.06,56.15,56.05,56.11,101346.0,51.4144,51.4969,51.4052,51.4602,101346.0
2020-08-12 12:15:00,56.11,56.2,56.04,56.09,97513.0,51.4602,51.5428,51.396,51.4419,97513.0
2020-08-12 12:20:00,56.09,56.18,56.05,56.18,63287.0,51.4419,51.5244,51.4052,51.5244,63287.0
2020-08-12 12:25:00,56.17,56.19,56.05,56.08,75118.0,51.5153,51.5336,51.4052,51.4327,75118.0
2020-08-12 12:30:00,56.08,56.08,55.9,55.93,113115.0,51.4327,51.4327,51.2676,51.2951,113115.0
2020-08-12 12:35:00,55.93,55.97,55.91,55.95,45256.0,51.2951,51.3318,51.2768,51.3135,45256.0
2020-08-12 12:40:00,55.95,55.99,55.88,55.89,63488.0,51.3135,51.3502,51.2493,51.2585,63488.0
2020-08-12 12:45:00,55.89,55.91,55.82,55.86,40623.0,51.2585,51.2768,51.1943,51.2309,40623.0
2020-08-12 12:50:00,55.86,55.86,55.77,55.79,50060.0,51.2309,51.2309,51.1484,51.1667,50060.0
2020-08-12 12:55:00,55.79,55.8,55.65,55.69,54240.0,51.1667,51.1759,51.0384,51.075,54240.0
2020-08-12 13:00:00,55.69,55.72,55.67,55.72,34485.0,51.075,51.1026,51.0567,51.1026,34485.0
2020-08-12 13:05:00,55.71,55.73,55.62,55.62,42442.0,51.0934,51.1117,51.0108,51.0108,42442.0
2020-08-12 13:10:00,55.63,55.64,55.58,55.61,40751.0,51.02,51.0292,50.9742,51.0017,40751.0
2020-08-12 13:15:00,55.6,55.63,55.59,55.6,41061.0,50.9925,51.02,50.9833,50.9925,41061.0
2020-08-12 13:20:00,55.6,55.66,55.6,55.62,33955.0,50.9925,51.0475,50.9925,51.0108,33955.0
2020-08-12 13:25:00,55.63,55.63,55.51,55.53,51365.0,51.02,51.02,50.91,50.9283,51365.0
2020-08-12 13:30:00,55.53,55.62,55.5,55.62,47938.0,50.9283,51.0108,50.9008,51.0108,47938.0
2020-08-12 13:35:00,55.61,55.69,55.61,55.63,57893.0,51.0017,51.075,51.0017,51.02,57893.0
2020-08-12 13:40:00,55.63,55.71,55.61,55.7,21311.0,51.02,51.0934,51.0017,51.0842,21311.0
2020-08-12 13:45:00,55.71,55.75,55.69,55.73,40135.0,51.0934,51.1301,51.075,51.1117,40135.0
2020-08-12 13:50:00,55.73,55.77,55.68,55.69,40161.0,51.1117,51.1484,51.0659,51.075,40161.0
2020-08-12 13:55:00,55.69,55.84,55.69,55.84,34096.0,51.075,51.2126,51.075,51.2126,34096.0
2020-08-12 14:00:00,55.84,55.87,55.72,55.74,56348.0,51.2126,51.2401,51.1026,51.1209,56348.0
2020-08-12 14:05:00,55.73,55.73,55.67,55.71,40811.0,51.1117,51.1117,51.0567,51.0934,40811.0
2020-08-12 14:10:00,55.73,55.78,55.69,55.77,28819.0,51.1117,51.1576,51.075,51.1484,28819.0
2020-08-12 14:15:00,55.77,55.85,55.77,55.82,48188.0,51.1484,51.2218,51.1484,51.1943,48188.0
2020-08-12 14:20:00,55.82,55.83,55.79,55.79,40667.0,51.1943,51.2034,51.1667,51.1667,40667.0
2020-08-12 14:25:00,55.79,55.79,55.72,55.73,39801.0,51.1667,51.1667,51.1026,51.1117,39801.0
2020-08-12 14:30:00,55.72,55.75,55.6,55.61,52075.0,51.1026,51.1301,50.9925,51.0017,52075.0
2020-08-12 14:35:00,55.62,55.68,55.6,55.67,34057.0,51.0108,51.0659,50.9925,51.0567,34057.0
2020-08-12 14:40:00,55.68,55.74,55.67,55.7,35254.0,51.0659,51.1209,51.0567,51.0842,35254.0
2020-08-12 14:45:00,55.71,55.74,55.67,55.73,46951.0,51.0934,51.1209,51.0567,51.1117,46951.0
2020-08-12 14:50:00,55.73,55.73,55.59,55.6,37089.0,51.1117,51.1117,50.9833,50.9925,37089.0
2020-08-12 14:55:00,55.61,55.64,55.59,55.6,25848.0,51.0017,51.0292,50.9833,50.9925,25848.0
2020-08-12 15:00:00,55.6,55.64,55.59,55.6,49718.0,50.9925,51.0292,50.9833,50.9925,49718.0
2020-08-12 15:05:00,55.6,55.67,55.58,55.59,37352.0,50.9925,51.0567,50.9742,50.9833,37352.0
2020-08-12 15:10:00,55.6,55.67,55.58,55.64,35361.0,50.9925,51.0567,50.9742,51.0292,35361.0
2020-08-12 15:15:00,55.64,55.68,55.61,55.67,27672.0,51.0292,51.0659,51.0017,51.0567,27672.0
2020-08-12 15:20:00,55.68,55.68,55.6,55.66,42133.0,51.0659,51.0659,50.9925,51.0475,42133.0
2020-08-12 15:25:00,55.66,55.67,55.62,55.64,56027.0,51.0475,51.0567,51.0108,51.0292,56027.0
2020-08-12 15:30:00,55.64,55.65,55.48,55.55,122846.0,51.0292,51.0384,50.8824,50.9466,122846.0
2020-08-12 15:35:00,55.55,55.58,55.5,55.58,49537.0,50.9466,50.9742,50.9008,50.9742,49537.0
2020-08-12 15:40:00,55.57,55.66,55.56,55.64,73326.0,50.965,51.0475,50.9558,51.0292,73326.0
2020-08-12 15:45:00,55.64,55.68,55.51,55.54,98312.0,51.0292,51.0659,50.91,50.9375,98312.0
2020-08-12 15:50:00,55.54,55.73,55.48,55.51,154227.0,50.9375,51.1117,50.8824,50.91,154227.0
2020-08-12 15:55:00,55.51,55.52,55.45,55.49,221076.0,50.91,50.9191,50.8549,50.8916,221076.0
2020-08-13 09:30:00,55.6,56.29,55.6,56.09,276071.0,50.9925,51.6253,50.9925,51.4419,276071.0
2020-08-13 09:35:00,56.09,56.37,55.96,56.31,181589.0,51.4419,51.6987,51.3227,51.6437,181589.0
2020-08-13 09:40:00,56.3,56.36,56.0,56.09,126378.0,51.6345,51.6895,51.3593,51.4419,126378.0
2020-08-13 09:45:00,56.1,56.24,55.85,55.93,79711.0,51.4511,51.5795,51.2218,51.2951,79711.0
2020-08-13 09:50:00,55.93,55.96,55.74,55.88,159937.0,51.2951,51.3227,51.1209,51.2493,159937.0
2020-08-13 09:55:00,55.88,56.25,55.88,56.24,149303.0,51.2493,51.5886,51.2493,51.5795,149303.0
2020-08-13 10:00:00,56.24,56.33,56.18,56.21,163349.0,51.5795,51.662,51.5244,51.5519,163349.0
2020-08-13 10:05:00,56.21,56.43,56.15,56.4,103244.0,51.5519,51.7537,51.4969,51.7262,103244.0
2020-08-13 10:10:00,56.41,56.42,56.17,56.2,72714.0,51.7354,51.7445,51.5153,51.5428,72714.0
2020-08-13 10:15:00,56.21,56.4,56.09,56.4,140073.0,51.5519,51.7262,51.4419,51.7262,140073.0
2020-08-13 10:20:00,56.43,56.79,56.42,56.72,220354.0,51.7537,52.0839,51.7445,52.0197,220354.0
2020-08-13 10:25:00,56.73,56.78,56.6,56.68,104771.0,52.0289,52.0747,51.9096,51.983,104771.0
2020-08-13 10:30:00,56.67,56.76,56.63,56.74,53234.0,51.9738,52.0564,51.9371,52.038,53234.0
2020-08-13 10:35:00,56.74,57.06,56.73,57.03,183072.0,52.038,52.3315,52.0289,52.304,183072.0
2020-08-13 10:40:00,57.03,57.06,56.8,56.84,114536.0,52.304,52.3315,52.0931,52.1297,114536.0
2020-08-13 10:45:00,56.83,57.0,56.8,57.0,102799.0,52.1206,52.2765,52.0931,52.2765,102799.0
2020-08-13 10:50:00,57.01,57.03,56.69,56.74,91166.0,52.2856,52.304,51.9922,52.038,91166.0
2020-08-13 10:55:00,56.74,56.93,56.72,56.85,92792.0,52.038,52.2123,52.0197,52.1389,92792.0
2020-08-13 11:00:00,56.84,56.96,56.84,56.88,50584.0,52.1297,52.2398,52.1297,52.1664,50584.0
2020-08-13 11:05:00,56.88,56.91,56.76,56.78,59457.0,52.1664,52.1939,52.0564,52.0747,59457.0
2020-08-13 11:10:00,56.77,56.77,56.67,56.67,62253.0,52.0655,52.0655,51.9738,51.9738,62253.0
2020-08-13 11:15:00,56.66,56.85,56.63,56.84,65507.0,51.9647,52.1389,51.9371,52.1297,65507.0
2020-08-13 11:20:00,56.84,56.84,56.69,56.78,38282.0,52.1297,52.1297,51.9922,52.0747,38282.0
2020-08-13 11:25:00,56.78,56.79,56.6,56.64,73936.0,52.0747,52.0839,51.9096,51.9463,73936.0
2020-08-13 11:30:00,56.65,56.68,56.61,56.61,39762.0,51.9555,51.983,51.9188,51.9188,39762.0
2020-08-13 11:35:00,56.62,56.73,56.6,56.73,38733.0,51.928,52.0289,51.9096,52.0289,38733.0
2020-08-13 11:40:00,56.73,56.74,56.53,56.54,45053.0,52.0289,52.038,51.8454,51.8546,45053.0
2020-08-13 11:45:00,56.54,56.65,56.53,56.6,38536.0,51.8546,51.9555,51.8454,51.9096,38536.0
2020-08-13 11:50:00,56.6,56.62,56.46,56.57,50237.0,51.9096,51.928,51.7812,51.8821,50237.0
2020-08-13 11:55:00,56.57,56.62,56.52,56.62,64539.0,51.8821,51.928,51.8363,51.928,64539.0
2020-08-13 12:00:00,56.62,56.73,56.61,56.7,74269.0,51.928,52.0289,51.9188,52.0013,74269.0
2020-08-13 12:05:00,56.69,56.73,56.6,56.67,58206.0,51.9922,52.0289,51.9096,51.9738,58206.0
2020-08-13 12:10:00,56.67,56.73,56.66,56.68,68000.0,51.9738,52.0289,51.9647,51.983,68000.0
2020-08-13 12:15:00,56.69,56.7,56.64,56.66,37570.0,51.9922,52.0013,51.9463,51.9647,37570.0
2020-08-13 12:20:00,56.67,56.67,56.58,56.64,33877.0,51.9738,51.9738,51.8913,51.9463,33877.0
2020-08-13 12:25:00,56.64,56.72,56.64,56.71,41230.0,51.9463,52.0197,51.9463,52.0105,41230.0
2020-08-13 12:30:00,56.71,56.78,56.71,56.74,58560.0,52.0105,52.0747,52.0105,52.038,58560.0
2020-08-13 12:35:00,56.73,56.77,56.62,56.63,50224.0,52.0289,52.0655,51.928,51.9371,50224.0
2020-08-13 12:40:00,56.63,56.71,56.61,56.7,63766.0,51.9371,52.0105,51.9188,52.0013,63766.0
2020-08-13 12:45:00,56.7,56.71,56.56,56.56,39740.0,52.0013,52.0105,51.8729,51.8729,39740.0
2020-08-13 12:50:00,56.56,56.56,56.46,56.52,47595.0,51.8729,51.8729,51.7812,51.8363,47595.0
2020-08-13 12:55:00,56.51,56.55,56.47,56.54,34637.0,51.8271,51.8638,51.7904,51.8546,34637.0
2020-08-13 13:00:00,56.55,56.58,56.41,56.41,41500.0,51.8638,51.8913,51.7354,51.7354,41500.0
2020-08-13 13:05:00,56.41,56.43,56.36,56.41,42607.0,51.7354,51.7537,51.6895,51.7354,42607.0
2020-08-13 13:10:00,56.41,56.45,56.41,56.43,23566.0,51.7354,51.7721,51.7354,51.7537,23566.0
2020-08-13 13:15:00,56.44,56.44,56.29,56.31,43467.0,51.7629,51.7629,51.6253,51.6437,43467.0
2020-08-13 13:20:00,56.31,56.37,56.27,56.28,46635.0,51.6437,51.6987,51.607,51.6161,46635.0
2020-08-13 13:25:00,56.28,56.29,56.18,56.22,41607.0,51.6161,51.6253,51.5244,51.5611,41607.0
2020-08-13 13:30:00,56.22,56.33,56.14,56.15,66981.0,51.5611,51.662,51.4877,51.4969,66981.0
2020-08-13 13:35:00,56.16,56.22,56.13,56.22,38968.0,51.5061,51.5611,51.4786,51.5611,38968.0
2020-08-13 13:40:00,56.22,56.26,56.2,56.26,19980.0,51.5611,51.5978,51.5428,51.5978,19980.0
2020-08-13 13:45:00,56.26,56.28,56.23,56.28,27050.0,51.5978,51.6161,51.5703,51.6161,27050.0
2020-08-13 13:50:00,56.28,56.37,56.27,56.36,34469.0,51.6161,51.6987,51.607,51.6895,34469.0
2020-08-13 13:55:00,56.35,56.36,56.21,56.25,37575.0,51.6803,51.6895,51.5519,51.5886,37575.0
2020-08-13 14:00:00,56.27,56.29,56.11,56.16,37066.0,51.607,51.6253,51.4602,51.5061,37066.0
2020-08-13 14:05:00,56.16,56.19,56.11,56.12,40067.0,51.5061,51.5336,51.4602,51.4694,40067.0
2020-08-13 14:10:00,56.11,56.12,56.04,56.09,48350.0,51.4602,51.4694,51.396,51.4419,48350.0
2020-08-13 14:15:00,56.1,56.14,56.03,56.05,38197.0,51.4511,51.4877,51.3869,51.4052,38197.0
2020-08-13 14:20:00,56.04,56.06,55.85,55.89,81541.0,51.396,51.4144,51.2218,51.2585,81541.0
2020-08-13 14:25:00,55.91,56.08,55.91,56.05,52166.0,51.2768,51.4327,51.2768,51.4052,52166.0
2020-08-13 14:30:00,56.05,56.15,56.04,56.12,33905.0,51.4052,51.4969,51.396,51.4694,33905.0
2020-08-13 14:35:00,56.11,56.12,56.0,56.04,31737.0,51.4602,51.4694,51.3593,51.396,31737.0
2020-08-13 14:40:00,56.03,56.1,55.97,55.98,33590.0,51.3869,51.4511,51.3318,51.341,33590.0
2020-08-13 14:45:00,55.98,56.13,55.98,56.02,36305.0,51.341,51.4786,51.341,51.3777,36305.0
2020-08-13 14:50:00,56.02,56.03,55.91,56.0,46750.0,51.3777,51.3869,51.2768,51.3593,46750.0
2020-08-13 14:55:00,56.0,56.05,55.91,55.97,35891.0,51.3593,51.4052,51.2768,51.3318,35891.0
2020-08-13 15:00:00,55.98,56.06,55.95,56.04,47028.0,51.341,51.4144,51.3135,51.396,47028.0
2020-08-13 15:05:00,56.03,56.04,55.94,55.95,30522.0,51.3869,51.396,51.3043,51.3135,30522.0
2020-08-13 15:10:00,55.94,56.0,55.92,55.96,33043.0,51.3043,51.3593,51.286,51.3227,33043.0
2020-08-13 15:15:00,55.96,56.06,55.94,56.05,46714.0,51.3227,51.4144,51.3043,51.4052,46714.0
2020-08-13 15:20:00,56.05,56.09,56.01,56.09,47054.0,51.4052,51.4419,51.3685,51.4419,47054.0
2020-08-13 15:25:00,56.08,56.14,56.07,56.12,46747.0,51.4327,51.4877,51.4235,51.4694,46747.0
2020-08-13 15:30:00,56.13,56.17,56.08,56.16,68565.0,51.4786,51.5153,51.4327,51.5061,68565.0
2020-08-13 15:35:00,56.16,56.22,56.09,56.09,51534.0,51.5061,51.5611,51.4419,51.4419,51534.0
2020-08-13 15:40:00,56.09,56.21,56.06,56.19,93661.0,51.4419,51.5519,51.4144,51.5336,93661.0
2020-08-13 15:45:00,56.19,56.22,56.17,56.22,101396.0,51.5336,51.5611,51.5153,51.5611,101396.0
2020-08-13 15:50:00,56.21,56.36,56.19,56.3,310934.0,51.5519,51.6895,51.5336,51.6345,310934.0
2020-08-13 15:55:00,56.3,56.33,56.17,56.28,463519.0,51.6345,51.662,51.5153,51.6161,463519.0
2020-08-14 09:30:00,56.53,56.94,56.48,56.8,221105.0,51.8454,52.2215,51.7996,52.0931,221105.0
2020-08-14 09:35:00,56.77,57.54,56.74,57.43,345009.0,52.0655,52.7717,52.038,52.6708,345009.0
2020-08-14 09:40:00,57.44,57.6,57.17,57.2,231353.0,52.68,52.8268,52.4324,52.4599,231353.0
2020-08-14 09:45:00,57.2,57.2,56.7,56.73,123112.0,52.4599,52.4599,52.0013,52.0289,123112.0
2020-08-14 09:50:00,56.71,56.77,56.43,56.48,109900.0,52.0105,52.0655,51.7537,51.7996,109900.0
2020-08-14 09:55:00,56.48,56.7,56.41,56.5,101138.0,51.7996,52.0013,51.7354,51.8179,101138.0
2020-08-14 10:00:00,56.52,56.63,56.35,56.41,73740.0,51.8363,51.9371,51.6803,51.7354,73740.0
2020-08-14 10:05:00,56.42,56.48,56.33,56.37,59699.0,51.7445,51.7996,51.662,51.6987,59699.0
2020-08-14 10:10:00,56.36,56.5,56.23,56.3,70307.0,51.6895,51.8179,51.5703,51.6345,70307.0
2020-08-14 10:15:00,56.3,56.39,56.09,56.1,92355.0,51.6345,51.717,51.4419,51.4511,92355.0
2020-08-14 10:20:00,56.1,56.16,56.01,56.09,99929.0,51.4511,51.5061,51.3685,51.4419,99929.0
2020-08-14 10:25:00,56.1,56.17,55.88,55.93,97268.0,51.4511,51.5153,51.2493,51.2951,97268.0
2020-08-14 10:30:00,55.92,56.17,55.87,56.15,67369.0,51.286,51.5153,51.2401,51.4969,67369.0
2020-08-14 10:35:00,56.17,56.26,56.15,56.22,77295.0,51.5153,51.5978,51.4969,51.5611,77295.0
2020-08-14 10:40:00,56.23,56.35,56.23,56.31,42308.0,51.5703,51.6803,51.5703,51.6437,42308.0
2020-08-14 10:45:00,56.32,56.46,56.32,56.39,54149.0,51.6528,51.7812,51.6528,51.717,54149.0
2020-08-14 10:50:00,56.39,56.45,56.32,56.33,41665.0,51.717,51.7721,51.6528,51.662,41665.0
2020-08-14 10:55:00,56.33,56.34,56.19,56.22,46420.0,51.662,51.6712,51.5336,51.5611,46420.0
2020-08-14 11:00:00,56.21,56.33,56.18,56.3,37594.0,51.5519,51.662,51.5244,51.6345,37594.0
2020-08-14 11:05:00,56.3,56.41,56.29,56.38,28172.0,51.6345,51.7354,51.6253,51.7079,28172.0
2020-08-14 11:10:00,56.38,56.42,56.34,56.36,23146.0,51.7079,51.7445,51.6712,51.6895,23146.0
2020-08-14 11:15:00,56.37,56.37,56.23,56.25,49020.0,51.6987,51.6987,51.5703,51.5886,49020.0
2020-08-14 11:20:00,56.26,56.39,56.24,56.37,42957.0,51.5978,51.717,51.5795,51.6987,42957.0
2020-08-14 11:25:00,56.37,56.41,56.27,56.3,40333.0,51.6987,51.7354,51.607,51.6345,40333.0
2020-08-14 11:30:00,56.31,56.43,56.26,56.4,43283.0,51.6437,51.7537,51.5978,51.7262,43283.0
2020-08-14 11:35:00,56.4,56.4,56.28,56.29,62948.0,51.7262,51.7262,51.6161,51.6253,62948.0
2020-08-14 11:40:00,56.29,56.32,56.25,56.28,30034.0,51.6253,51.6528,51.5886,51.6161,30034.0
2020-08-14 11:45:00,56.29,56.43,56.25,56.3,40862.0,51.6253,51.7537,51.5886,51.6345,40862.0
2020-08-14 11:50:00,56.3,56.34,56.23,56.25,37819.0,51.6345,51.6712,51.5703,51.5886,37819.0
2020-08-14 11:55:00,56.26,56.36,56.25,56.3,44195.0,51.5978,51.6895,51.5886,51.6345,44195.0
2020-08-14 12:00:00,56.3,56.31,56.25,56.28,47774.0,51.6345,51.6437,51.5886,51.6161,47774.0
2020-08-14 12:05:00,56.28,56.31,56.25,56.27,42366.0,51.6161,51.6437,51.5886,51.607,42366.0
2020-08-14 12:10:00,56.27,56.3,56.2,56.23,55820.0,51.607,51.6345,51.5428,51.5703,55820.0
2020-08-14 12:15:00,56.22,56.25,56.15,56.25,25921.0,51.5611,51.5886,51.4969,51.5886,25921.0
2020-08-14 12:20:00,56.25,56.33,56.24,56.33,24841.0,51.5886,51.662,51.5795,51.662,24841.0
2020-08-14 12:25:00,56.33,56.42,56.32,56.42,38036.0,51.662,51.7445,51.6528,51.7445,38036.0
2020-08-14 12:30:00,56.43,56.55,56.42,56.53,51707.0,51.7537,51.8638,51.7445,51.8454,51707.0
2020-08-14 12:35:00,56.53,56.64,56.51,56.63,44544.0,51.8454,51.9463,51.8271,51.9371,44544.0
2020-08-14 12:40:00,56.63,56.63,56.57,56.62,29272.0,51.9371,51.9371,51.8821,51.928,29272.0
2020-08-14 12:45:00,56.62,56.67,56.6,56.64,33651.0,51.928,51.9738,51.9096,51.9463,33651.0
2020-08-14 12:50:00,56.64,56.64,56.53,56.57,28295.0,51.9463,51.9463,51.8454,51.8821,28295.0
2020-08-14 12:55:00,56.57,56.6,56.51,56.53,26129.0,51.8821,51.9096,51.8271,51.8454,26129.0
2020-08-14 13:00:00,56.52,56.62,56.49,56.49,32162.0,51.8363,51.928,51.8087,51.8087,32162.0
2020-08-14 13:05:00,56.49,56.51,56.43,56.46,18832.0,51.8087,51.8271,51.7537,51.7812,18832.0
2020-08-14 13:10:00,56.46,56.5,56.46,56.48,20631.0,51.7812,51.8179,51.7812,51.7996,20631.0
2020-08-14 13:15:00,56.49,56.51,56.44,56.51,21210.0,51.8087,51.8271,51.7629,51.8271,21210.0
2020-08-14 13:20:00,56.5,56.5,56.45,56.45,18436.0,51.8179,51.8179,51.7721,51.7721,18436.0
2020-08-14 13:25:00,56.45,56.46,56.41,56.42,27947.0,51.7721,51.7812,51.7354,51.7445,27947.0
2020-08-14 13:30:00,56.42,56.46,56.36,56.37,20668.0,51.7445,51.7812,51.6895,51.6987,20668.0
2020-08-14 13:35:00,56.38,56.4,56.34,56.37,22224.0,51.7079,51.7262,51.6712,51.6987,22224.0
2020-08-14 13:40:00,56.38,56.42,56.31,56.38,31232.0,51.7079,51.7445,51.6437,51.7079,31232.0
2020-08-14 13:45:00,56.37,56.41,56.36,56.4,18187.0,51.6987,51.7354,51.6895,51.7262,18187.0
2020-08-14 13:50:00,56.4,56.46,56.38,56.44,24986.0,51.7262,51.7812,51.7079,51.7629,24986.0
2020-08-14 13:55:00,56.44,56.49,56.42,56.49,20659.0,51.7629,51.8087,51.7445,51.8087,20659.0
2020-08-14 14:00:00,56.49,56.49,56.4,56.41,28294.0,51.8087,51.8087,51.7262,51.7354,28294.0
2020-08-14 14:05:00,56.41,56.44,56.39,56.4,28814.0,51.7354,51.7629,51.717,51.7262,28814.0
2020-08-14 14:10:00,56.41,56.43,56.36,56.37,25824.0,51.7354,51.7537,51.6895,51.6987,25824.0
2020-08-14 14:15:00,56.36,56.38,56.27,56.31,26323.0,51.6895,51.7079,51.607,51.6437,26323.0
2020-08-14 14:20:00,56.3,56.33,56.28,56.29,20627.0,51.6345,51.662,51.6161,51.6253,20627.0
2020-08-14 14:25:00,56.28,56.29,56.2,56.26,35946.0,51.6161,51.6253,51.5428,51.5978,35946.0
2020-08-14 14:30:00,56.27,56.37,56.26,56.36,33467.0,51.607,51.6987,51.5978,51.6895,33467.0
2020-08-14 14:35:00,56.36,56.36,56.3,56.34,29857.0,51.6895,51.6895,51.6345,51.6712,29857.0
2020-08-14 14:40:00,56.33,56.35,56.31,56.34,26714.0,51.662,51.6803,51.6437,51.6712,26714.0
2020-08-14 14:45:00,56.34,56.4,56.33,56.4,31248.0,51.6712,51.7262,51.662,51.7262,31248.0
2020-08-14 14:50:00,56.39,56.44,56.37,56.41,37494.0,51.717,51.7629,51.6987,51.7354,37494.0
2020-08-14 14:55:00,56.42,56.44,56.39,56.41,31329.0,51.7445,51.7629,51.717,51.7354,31329.0
2020-08-14 15:00:00,56.41,56.42,56.37,56.38,31824.0,51.7354,51.7445,51.6987,51.7079,31824.0
2020-08-14 15:05:00,56.38,56.41,56.29,56.3,41860.0,51.7079,51.7354,51.6253,51.6345,41860.0
2020-08-14 15:10:00,56.3,56.32,56.23,56.26,39675.0,51.6345,51.6528,51.5703,51.5978,39675.0
2020-08-14 15:15:00,56.25,56.32,56.24,56.26,50897.0,51.5886,51.6528,51.5795,51.5978,50897.0
2020-08-14 15:20:00,56.27,56.28,56.17,56.19,57883.0,51.607,51.6161,51.5153,51.5336,57883.0
2020-08-14 15:25:00,56.19,56.27,56.18,56.25,48291.0,51.5336,51.607,51.5244,51.5886,48291.0
2020-08-14 15:30:00,56.25,56.26,56.21,56.23,62430.0,51.5886,51.5978,51.5519,51.5703,62430.0
2020-08-14 15:35:00,56.23,56.24,56.18,56.2,70292.0,51.5703,51.5795,51.5244,51.5428,70292.0
2020-08-14 15:40:00,56.19,56.23,56.18,56.22,67724.0,51.5336,51.5703,51.5244,51.5611,67724.0
2020-08-14 15:45:00,56.22,56.24,56.13,56.14,92391.0,51.5611,51.5795,51.4786,51.4877,92391.0
2020-08-14 15:50:00,56.13,56.35,56.08,56.3,205517.0,51.4786,51.6803,51.4327,51.6345,205517.0
2020-08-14 15:55:00,56.3,56.38,56.27,56.29,266776.0,51.6345,51.7079,51.607,51.6253,266776.0
2020-08-17 09:30:00,56.69,56.7,56.4,56.46,244353.0,51.9922,52.0013,51.7262,51.7812,244353.0
2020-08-17 09:35:00,56.48,56.61,56.39,56.5,60199.0,51.7996,51.9188,51.717,51.8179,60199.0
2020-08-17 09:40:00,56.51,56.85,56.51,56.79,54245.0,51.8271,52.1389,51.8271,52.0839,54245.0
2020-08-17 09:45:00,56.8,56.85,56.5,56.51,53006.0,52.0931,52.1389,51.8179,51.8271,53006.0
2020-08-17 09:50:00,56.51,56.66,56.5,56.6,48523.0,51.8271,51.9647,51.8179,51.9096,48523.0
2020-08-17 09:55:00,56.61,56.78,56.61,56.77,39810.0,51.9188,52.0747,51.9188,52.0655,39810.0
2020-08-17 10:00:00,56.77,56.85,56.66,56.7,48221.0,52.0655,52.1389,51.9647,52.0013,48221.0
2020-08-17 10:05:00,56.7,56.72,56.53,56.55,42651.0,52.0013,52.0197,51.8454,51.8638,42651.0
2020-08-17 10:10:00,56.54,56.54,56.37,56.39,45815.0,51.8546,51.8546,51.6987,51.717,45815.0
2020-08-17 10:15:00,56.38,56.45,56.3,56.3,35039.0,51.7079,51.7721,51.6345,51.6345,35039.0
2020-08-17 10:20:00,56.3,56.45,56.29,56.41,57822.0,51.6345,51.7721,51.6253,51.7354,57822.0
2020-08-17 10:25:00,56.43,56.54,56.42,56.51,36715.0,51.7537,51.8546,51.7445,51.8271,36715.0
2020-08-17 10:30:00,56.53,56.59,56.5,56.51,27471.0,51.8454,51.9005,51.8179,51.8271,27471.0
2020-08-17 10:35:00,56.5,56.67,56.47,56.65,26348.0,51.8179,51.9738,51.7904,51.9555,26348.0
2020-08-17 10:40:00,56.63,56.65,56.55,56.64,36036.0,51.9371,51.9555,51.8638,51.9463,36036.0
2020-08-17 10:45:00,56.62,56.65,56.56,56.64,30486.0,51.928,51.9555,51.8729,51.9463,30486.0
2020-08-17 10:50:00,56.64,56.7,56.63,56.68,38877.0,51.9463,52.0013,51.9371,51.983,38877.0
2020-08-17 10:55:00,56.68,56.71,56.62,56.71,34657.0,51.983,52.0105,51.928,52.0105,34657.0
2020-08-17 11:00:00,56.72,56.77,56.67,56.77,56705.0,52.0197,52.0655,51.9738,52.0655,56705.0
2020-08-17 11:05:00,56.77,56.94,56.76,56.91,59164.0,52.0655,52.2215,52.0564,52.1939,59164.0
2020-08-17 11:10:00,56.91,56.93,56.82,56.92,70932.0,52.1939,52.2123,52.1114,52.2031,70932.0
2020-08-17 11:15:00,56.93,57.06,56.91,57.05,80825.0,52.2123,52.3315,52.1939,52.3223,80825.0
2020-08-17 11:20:00,57.06,57.16,57.01,57.12,52674.0,52.3315,52.4232,52.2856,52.3865,52674.0
2020-08-17 11:25:00,57.12,57.24,57.04,57.16,71837.0,52.3865,52.4966,52.3132,52.4232,71837.0
2020-08-17 11:30:00,57.15,57.18,56.98,56.98,53888.0,52.414,52.4416,52.2581,52.2581,53888.0
2020-08-17 11:35:00,56.98,57.0,56.94,56.96,25962.0,52.2581,52.2765,52.2215,52.2398,25962.0
2020-08-17 11:40:00,56.97,56.99,56.88,56.96,55899.0,52.249,52.2673,52.1664,52.2398,55899.0
2020-08-17 11:45:00,56.95,57.0,56.9,56.99,34108.0,52.2306,52.2765,52.1848,52.2673,34108.0
2020-08-17 11:50:00,56.99,57.05,56.98,57.05,42316.0,52.2673,52.3223,52.2581,52.3223,42316.0
2020-08-17 11:55:00,57.06,57.07,56.99,57.04,22099.0,52.3315,52.3407,52.2673,52.3132,22099.0
2020-08-17 12:00:00,57.05,57.14,57.04,57.09,28002.0,52.3223,52.4049,52.3132,52.359,28002.0
2020-08-17 12:05:00,57.08,57.11,57.07,57.09,27306.0,52.3498,52.3774,52.3407,52.359,27306.0
2020-08-17 12:10:00,57.08,57.14,57.05,57.14,30444.0,52.3498,52.4049,52.3223,52.4049,30444.0
2020-08-17 12:15:00,57.14,57.16,56.99,57.0,30172.0,52.4049,52.4232,52.2673,52.2765,30172.0
2020-08-17 12:20:00,57.0,57.18,57.0,57.18,47782.0,52.2765,52.4416,52.2765,52.4416,47782.0
2020-08-17 12:25:00,57.19,57.28,57.17,57.18,44717.0,52.4507,52.5333,52.4324,52.4416,44717.0
2020-08-17 12:30:00,57.17,57.21,57.14,57.16,37273.0,52.4324,52.4691,52.4049,52.4232,37273.0
2020-08-17 12:35:00,57.16,57.23,57.15,57.2,36565.0,52.4232,52.4874,52.414,52.4599,36565.0
2020-08-17 12:40:00,57.21,57.26,57.16,57.26,50434.0,52.4691,52.5149,52.4232,52.5149,50434.0
2020-08-17 12:45:00,57.25,57.38,57.25,57.36,66704.0,52.5058,52.625,52.5058,52.6066,66704.0
2020-08-17 12:50:00,57.36,57.52,57.35,57.51,101000.0,52.6066,52.7534,52.5975,52.7442,101000.0
2020-08-17 12:55:00,57.51,57.57,57.49,57.54,58369.0,52.7442,52.7992,52.7259,52.7717,58369.0
2020-08-17 13:00:00,57.54,57.54,57.42,57.53,40219.0,52.7717,52.7717,52.6617,52.7626,40219.0
2020-08-17 13:05:00,57.54,57.55,57.5,57.51,29842.0,52.7717,52.7809,52.735,52.7442,29842.0
2020-08-17 13:10:00,57.5,57.5,57.37,57.44,26388.0,52.735,52.735,52.6158,52.68,26388.0
2020-08-17 13:15:00,57.44,57.48,57.37,57.42,30327.0,52.68,52.7167,52.6158,52.6617,30327.0
2020-08-17 13:20:00,57.42,57.42,57.3,57.34,25868.0,52.6617,52.6617,52.5516,52.5883,25868.0
2020-08-17 13:25:00,57.33,57.34,57.26,57.28,29593.0,52.5791,52.5883,52.5149,52.5333,29593.0
2020-08-17 13:30:00,57.27,57.32,57.27,57.28,19676.0,52.5241,52.57,52.5241,52.5333,19676.0
2020-08-17 13:35:00,57.29,57.31,57.23,57.27,22770.0,52.5424,52.5608,52.4874,52.5241,22770.0
2020-08-17 13:40:00,57.26,57.26,57.22,57.23,18099.0,52.5149,52.5149,52.4782,52.4874,18099.0
2020-08-17 13:45:00,57.22,57.24,57.16,57.18,25437.0,52.4782,52.4966,52.4232,52.4416,25437.0
2020-08-17 13:50:00,57.18,57.18,57.12,57.16,29220.0,52.4416,52.4416,52.3865,52.4232,29220.0
2020-08-17 13:55:00,57.15,57.16,57.12,57.16,13518.0,52.414,52.4232,52.3865,52.4232,13518.0
2020-08-17 14:00:00,57.15,57.17,57.1,57.1,24682.0,52.414,52.4324,52.3682,52.3682,24682.0
2020-08-17 14:05:00,57.11,57.18,57.09,57.18,22925.0,52.3774,52.4416,52.359,52.4416,22925.0
2020-08-17 14:10:00,57.18,57.23,57.18,57.23,25930.0,52.4416,52.4874,52.4416,52.4874,25930.0
2020-08-17 14:15:00,57.23,57.29,57.22,57.29,21658.0,52.4874,52.5424,52.4782,52.5424,21658.0
2020-08-17 14:20:00,57.29,57.33,57.24,57.25,30378.0,52.5424,52.5791,52.4966,52.5058,30378.0
2020-08-17 14:25:00,57.25,57.26,57.2,57.25,23525.0,52.5058,52.5149,52.4599,52.5058,23525.0
2020-08-17 14:30:00,57.25,57.31,57.25,57.3,21674.0,52.5058,52.5608,52.5058,52.5516,21674.0
2020-08-17 14:35:00,57.3,57.31,57.28,57.29,30615.0,52.5516,52.5608,52.5333,52.5424,30615.0
2020-08-17 14:40:00,57.29,57.34,57.28,57.34,20566.0,52.5424,52.5883,52.5333,52.5883,20566.0
2020-08-17 14:45:00,57.34,57.41,57.34,57.37,35190.0,52.5883,52.6525,52.5883,52.6158,35190.0
2020-08-17 14:50:00,57.36,57.38,57.25,57.26,22267.0,52.6066,52.625,52.5058,52.5149,22267.0
2020-08-17 14:55:00,57.26,57.3,57.25,57.27,22538.0,52.5149,52.5516,52.5058,52.5241,22538.0
2020-08-17 15:00:00,57.28,57.28,57.22,57.22,23107.0,52.5333,52.5333,52.4782,52.4782,23107.0
2020-08-17 15:05:00,57.22,57.24,57.2,57.23,37981.0,52.4782,52.4966,52.4599,52.4874,37981.0
2020-08-17 15:10:00,57.22,57.23,57.17,57.21,36536.0,52.4782,52.4874,52.4324,52.4691,36536.0
2020-08-17 15:15:00,57.21,57.28,57.19,57.26,28819.0,52.4691,52.5333,52.4507,52.5149,28819.0
2020-08-17 15:20:00,57.26,57.29,57.23,57.26,31717.0,52.5149,52.5424,52.4874,52.5149,31717.0
2020-08-17 15:25:00,57.26,57.36,57.25,57.29,78446.0,52.5149,52.6066,52.5058,52.5424,78446.0
2020-08-17 15:30:00,57.29,57.32,57.24,57.27,109652.0,52.5424,52.57,52.4966,52.5241,109652.0
2020-08-17 15:35:00,57.26,57.37,57.26,57.35,74083.0,52.5149,52.6158,52.5149,52.5975,74083.0
2020-08-17 15:40:00,57.35,57.4,57.32,57.35,58533.0,52.5975,52.6433,52.57,52.5975,58533.0
2020-08-17 15:45:00,57.35,57.42,57.3,57.32,103480.0,52.5975,52.6617,52.5516,52.57,103480.0
2020-08-17 15:50:00,57.31,57.39,57.3,57.35,275130.0,52.5608,52.6342,52.5516,52.5975,275130.0
2020-08-17 15:55:00,57.35,57.35,57.21,57.34,413573.0,52.5975,52.5975,52.4691,52.5883,413573.0
2020-08-18 09:30:00,57.66,57.88,57.47,57.71,303602.0,52.8818,53.0836,52.7075,52.9276,303602.0
2020-08-18 09:35:00,57.67,57.71,57.45,57.53,145820.0,52.891,52.9276,52.6892,52.7626,145820.0
2020-08-18 09:40:00,57.53,57.66,57.42,57.49,87826.0,52.7626,52.8818,52.6617,52.7259,87826.0
2020-08-18 09:45:00,57.48,57.7,57.47,57.63,73561.0,52.7167,52.9185,52.7075,52.8543,73561.0
2020-08-18 09:50:00,57.64,57.67,57.42,57.45,85440.0,52.8634,52.891,52.6617,52.6892,85440.0
2020-08-18 09:55:00,57.44,57.49,57.27,57.38,75719.0,52.68,52.7259,52.5241,52.625,75719.0
2020-08-18 10:00:00,57.39,57.49,57.38,57.43,50094.0,52.6342,52.7259,52.625,52.6708,50094.0
2020-08-18 10:05:00,57.44,57.47,57.15,57.19,49433.0,52.68,52.7075,52.414,52.4507,49433.0
2020-08-18 10:10:00,57.19,57.37,57.12,57.28,58583.0,52.4507,52.6158,52.3865,52.5333,58583.0
2020-08-18 10:15:00,57.28,57.4,57.18,57.23,106835.0,52.5333,52.6433,52.4416,52.4874,106835.0
2020-08-18 10:20:00,57.24,57.29,57.15,57.26,48878.0,52.4966,52.5424,52.414,52.5149,48878.0
2020-08-18 10:25:00,57.26,57.26,56.99,57.03,70134.0,52.5149,52.5149,52.2673,52.304,70134.0
2020-08-18 10:30:00,57.01,57.15,56.97,57.14,51516.0,52.2856,52.414,52.249,52.4049,51516.0
2020-08-18 10:35:00,57.15,57.17,57.08,57.16,32644.0,52.414,52.4324,52.3498,52.4232,32644.0
2020-08-18 10:40:00,57.17,57.23,57.04,57.18,48129.0,52.4324,52.4874,52.3132,52.4416,48129.0
2020-08-18 10:45:00,57.19,57.21,57.15,57.17,23032.0,52.4507,52.4691,52.414,52.4324,23032.0
2020-08-18 10:50:00,57.17,57.26,57.17,57.2,28850.0,52.4324,52.5149,52.4324,52.4599,28850.0
2020-08-18 10:55:00,57.2,57.2,57.06,57.14,30476.0,52.4599,52.4599,52.3315,52.4049,30476.0
2020-08-18 11:00:00,57.14,57.14,57.05,57.11,26609.0,52.4049,52.4049,52.3223,52.3774,26609.0
2020-08-18 11:05:00,57.1,57.17,57.09,57.13,33538.0,52.3682,52.4324,52.359,52.3957,33538.0
2020-08-18 11:10:00,57.13,57.14,57.04,57.05,25876.0,52.3957,52.4049,52.3132,52.3223,25876.0
2020-08-18 11:15:00,57.05,57.11,57.04,57.05,24730.0,52.3223,52.3774,52.3132,52.3223,24730.0
2020-08-18 11:20:00,57.05,57.1,56.96,57.1,35385.0,52.3223,52.3682,52.2398,52.3682,35385.0
2020-08-18 11:25:00,57.1,57.11,56.94,56.97,31086.0,52.3682,52.3774,52.2215,52.249,31086.0
2020-08-18 11:30:00,56.97,57.01,56.94,56.98,26557.0,52.249,52.2856,52.2215,52.2581,26557.0
2020-08-18 11:35:00,56.98,57.08,56.98,57.07,28067.0,52.2581,52.3498,52.2581,52.3407,28067.0
2020-08-18 11:40:00,57.08,57.08,56.99,57.01,18014.0,52.3498,52.3498,52.2673,52.2856,18014.0
2020-08-18 11:45:00,57.01,57.08,56.97,56.97,22861.0,52.2856,52.3498,52.249,52.249,22861.0
2020-08-18 11:50:00,56.98,57.05,56.95,57.05,29119.0,52.2581,52.3223,52.2306,52.3223,29119.0
2020-08-18 11:55:00,57.05,57.09,57.01,57.05,22120.0,52.3223,52.359,52.2856,52.3223,22120.0
2020-08-18 12:00:00,57.05,57.09,56.98,57.01,28745.0,52.3223,52.359,52.2581,52.2856,28745.0
2020-08-18 12:05:00,57.01,57.07,56.97,57.06,20335.0,52.2856,52.3407,52.249,52.3315,20335.0
2020-08-18 12:10:00,57.05,57.11,57.05,57.08,17519.0,52.3223,52.3774,52.3223,52.3498,17519.0
2020-08-18 12:15:00,57.08,57.08,57.02,57.05,19701.0,52.3498,52.3498,52.2948,52.3223,19701.0
2020-08-18 12:20:00,57.06,57.08,57.01,57.03,19256.0,52.3315,52.3498,52.2856,52.304,19256.0
2020-08-18 12:25:00,57.04,57.12,57.02,57.11,22025.0,52.3132,52.3865,52.2948,52.3774,22025.0
2020-08-18 12:30:00,57.11,57.24,57.1,57.21,28581.0,52.3774,52.4966,52.3682,52.4691,28581.0
2020-08-18 12:35:00,57.21,57.26,57.18,57.18,24761.0,52.4691,52.5149,52.4416,52.4416,24761.0
2020-08-18 12:40:00,57.18,57.24,57.14,57.24,21718.0,52.4416,52.4966,52.4049,52.4966,21718.0
2020-08-18 12:45:00,57.23,57.28,57.16,57.18,40371.0,52.4874,52.5333,52.4232,52.4416,40371.0
2020-08-18 12:50:00,57.18,57.23,57.15,57.21,28046.0,52.4416,52.4874,52.414,52.4691,28046.0
2020-08-18 12:55:00,57.21,57.23,57.16,57.21,24937.0,52.4691,52.4874,52.4232,52.4691,24937.0
2020-08-18 13:00:00,57.21,57.21,57.15,57.16,21969.0,52.4691,52.4691,52.414,52.4232,21969.0
2020-08-18 13:05:00,57.15,57.2,57.12,57.2,21200.0,52.414,52.4599,52.3865,52.4599,21200.0
2020-08-18 13:10:00,57.2,57.21,57.16,57.2,18301.0,52.4599,52.4691,52.4232,52.4599,18301.0
2020-08-18 13:15:00,57.18,57.22,57.16,57.2,24547.0,52.4416,52.4782,52.4232,52.4599,24547.0
2020-08-18 13:20:00,57.2,57.22,57.11,57.13,20945.0,52.4599,52.4782,52.3774,52.3957,20945.0
2020-08-18 13:25:00,57.13,57.19,57.07,57.17,34209.0,52.3957,52.4507,52.3407,52.4324,34209.0
2020-08-18 13:30:00,57.18,57.19,57.16,57.17,15919.0,52.4416,52.4507,52.4232,52.4324,15919.0
2020-08-18 13:35:00,57.17,57.24,57.16,57.22,27277.0,52.4324,52.4966,52.4232,52.4782,27277.0
2020-08-18 13:40:00,57.21,57.22,57.12,57.16,23360.0,52.4691,52.4782,52.3865,52.4232,23360.0
2020-08-18 13:45:00,57.17,57.2,57.16,57.2,21908.0,52.4324,52.4599,52.4232,52.4599,21908.0
2020-08-18 13:50:00,57.21,57.21,57.16,57.18,18166.0,52.4691,52.4691,52.4232,52.4416,18166.0
2020-08-18 13:55:00,57.18,57.23,57.18,57.22,18227.0,52.4416,52.4874,52.4416,52.4782,18227.0
2020-08-18 14:00:00,57.21,57.21,57.15,57.18,27293.0,52.4691,52.4691,52.414,52.4416,27293.0
2020-08-18 14:05:00,57.19,57.24,57.17,57.23,16202.0,52.4507,52.4966,52.4324,52.4874,16202.0
2020-08-18 14:10:00,57.23,57.25,57.18,57.2,18859.0,52.4874,52.5058,52.4416,52.4599,18859.0
2020-08-18 14:15:00,57.2,57.28,57.19,57.28,32810.0,52.4599,52.5333,52.4507,52.5333,32810.0
2020-08-18 14:20:00,57.28,57.3,57.26,57.28,23939.0,52.5333,52.5516,52.5149,52.5333,23939.0
2020-08-18 14:25:00,57.28,57.34,57.27,57.3,30513.0,52.5333,52.5883,52.5241,52.5516,30513.0
2020-08-18 14:30:00,57.31,57.32,57.28,57.3,20256.0,52.5608,52.57,52.5333,52.5516,20256.0
2020-08-18 14:35:00,57.3,57.31,57.26,57.28,30123.0,52.5516,52.5608,52.5149,52.5333,30123.0
2020-08-18 14:40:00,57.28,57.29,57.24,57.25,31140.0,52.5333,52.5424,52.4966,52.5058,31140.0
2020-08-18 14:45:00,57.25,57.3,57.22,57.3,29724.0,52.5058,52.5516,52.4782,52.5516,29724.0
2020-08-18 14:50:00,57.29,57.31,57.26,57.27,21042.0,52.5424,52.5608,52.5149,52.5241,21042.0
2020-08-18 14:55:00,57.27,57.29,57.16,57.18,60133.0,52.5241,52.5424,52.4232,52.4416,60133.0
2020-08-18 15:00:00,57.19,57.24,57.18,57.21,23607.0,52.4507,52.4966,52.4416,52.4691,23607.0
2020-08-18 15:05:00,57.21,57.26,57.2,57.24,28884.0,52.4691,52.5149,52.4599,52.4966,28884.0
2020-08-18 15:10:00,57.25,57.27,57.23,57.27,42837.0,52.5058,52.5241,52.4874,52.5241,42837.0
2020-08-18 15:15:00,57.27,57.31,57.25,57.3,45506.0,52.5241,52.5608,52.5058,52.5516,45506.0
2020-08-18 15:20:00,57.3,57.32,57.23,57.24,45235.0,52.5516,52.57,52.4874,52.4966,45235.0
2020-08-18 15:25:00,57.24,57.25,57.1,57.11,61040.0,52.4966,52.5058,52.3682,52.3774,61040.0
2020-08-18 15:30:00,57.11,57.19,57.1,57.12,86554.0,52.3774,52.4507,52.3682,52.3865,86554.0
2020-08-18 15:35:00,57.13,57.14,56.99,57.03,105056.0,52.3957,52.4049,52.2673,52.304,105056.0
2020-08-18 15:40:00,57.03,57.17,57.01,57.1,61977.0,52.304,52.4324,52.2856,52.3682,61977.0
2020-08-18 15:45:00,57.09,57.12,57.02,57.04,100699.0,52.359,52.3865,52.2948,52.3132,100699.0
2020-08-18 15:50:00,57.03,57.07,56.99,57.01,133217.0,52.304,52.3407,52.2673,52.2856,133217.0
2020-08-18 15:55:00,57.01,57.04,56.95,57.03,203486.0,52.2856,52.3132,52.2306,52.304,203486.0
2020-08-19 09:30:00,57.15,57.8,57.03,57.53,299354.0,52.414,53.0102,52.304,52.7626,299354.0
2020-08-19 09:35:00,57.52,57.67,57.46,57.56,104475.0,52.7534,52.891,52.6984,52.7901,104475.0
2020-08-19 09:40:00,57.55,57.55,57.24,57.4,109367.0,52.7809,52.7809,52.4966,52.6433,109367.0
2020-08-19 09:45:00,57.41,57.53,57.29,57.4,129063.0,52.6525,52.7626,52.5424,52.6433,129063.0
2020-08-19 09:50:00,57.4,57.63,57.4,57.49,116939.0,52.6433,52.8543,52.6433,52.7259,116939.0
2020-08-19 09:55:00,57.51,57.57,57.31,57.42,151237.0,52.7442,52.7992,52.5608,52.6617,151237.0
2020-08-19 10:00:00,57.43,57.55,57.28,57.4,73089.0,52.6708,52.7809,52.5333,52.6433,73089.0
2020-08-19 10:05:00,57.39,57.5,57.35,57.42,58372.0,52.6342,52.735,52.5975,52.6617,58372.0
2020-08-19 10:10:00,57.42,57.46,57.38,57.39,27693.0,52.6617,52.6984,52.625,52.6342,27693.0
2020-08-19 10:15:00,57.4,57.48,57.34,57.47,74771.0,52.6433,52.7167,52.5883,52.7075,74771.0
2020-08-19 10:20:00,57.46,57.46,57.27,57.41,86029.0,52.6984,52.6984,52.5241,52.6525,86029.0
2020-08-19 10:25:00,57.42,57.42,57.29,57.38,47812.0,52.6617,52.6617,52.5424,52.625,47812.0
2020-08-19 10:30:00,57.38,57.49,57.36,57.46,41874.0,52.625,52.7259,52.6066,52.6984,41874.0
2020-08-19 10:35:00,57.46,57.54,57.43,57.53,47499.0,52.6984,52.7717,52.6708,52.7626,47499.0
2020-08-19 10:40:00,57.54,57.58,57.43,57.53,94634.0,52.7717,52.8084,52.6708,52.7626,94634.0
2020-08-19 10:45:00,57.53,57.81,57.48,57.73,140878.0,52.7626,53.0194,52.7167,52.946,140878.0
2020-08-19 10:50:00,57.75,57.93,57.72,57.9,51791.0,52.9643,53.1294,52.9368,53.1019,51791.0
2020-08-19 10:55:00,57.91,57.91,57.71,57.72,44870.0,53.1111,53.1111,52.9276,52.9368,44870.0
2020-08-19 11:00:00,57.72,57.84,57.71,57.78,31755.0,52.9368,53.0469,52.9276,52.9918,31755.0
2020-08-19 11:05:00,57.76,57.85,57.76,57.83,29405.0,52.9735,53.056,52.9735,53.0377,29405.0
2020-08-19 11:10:00,57.84,57.98,57.83,57.94,56363.0,53.0469,53.1753,53.0377,53.1386,56363.0
2020-08-19 11:15:00,57.94,58.35,57.93,58.16,431671.0,53.1386,53.5146,53.1294,53.3404,431671.0
2020-08-19 11:20:00,58.16,58.16,58.0,58.02,67488.0,53.3404,53.3404,53.1936,53.212,67488.0
2020-08-19 11:25:00,58.02,58.22,58.01,58.22,72639.0,53.212,53.3954,53.2028,53.3954,72639.0
2020-08-19 11:30:00,58.22,58.37,58.21,58.37,67115.0,53.3954,53.5329,53.3862,53.5329,67115.0
2020-08-19 11:35:00,58.37,58.38,58.23,58.23,36616.0,53.5329,53.5421,53.4046,53.4046,36616.0
2020-08-19 11:40:00,58.24,58.31,58.23,58.31,54933.0,53.4137,53.4779,53.4046,53.4779,54933.0
2020-08-19 11:45:00,58.31,58.35,58.19,58.27,43947.0,53.4779,53.5146,53.3679,53.4412,43947.0
2020-08-19 11:50:00,58.27,58.29,58.11,58.15,41582.0,53.4412,53.4596,53.2945,53.3312,41582.0
2020-08-19 11:55:00,58.15,58.22,58.14,58.22,40795.0,53.3312,53.3954,53.322,53.3954,40795.0
2020-08-19 12:00:00,58.22,58.27,58.18,58.25,38965.0,53.3954,53.4412,53.3587,53.4229,38965.0
2020-08-19 12:05:00,58.24,58.25,58.12,58.15,29563.0,53.4137,53.4229,53.3037,53.3312,29563.0
2020-08-19 12:10:00,58.16,58.18,58.08,58.09,47474.0,53.3404,53.3587,53.267,53.2762,47474.0
2020-08-19 12:15:00,58.08,58.12,58.04,58.07,35195.0,53.267,53.3037,53.2303,53.2578,35195.0
2020-08-19 12:20:00,58.07,58.09,58.04,58.07,35109.0,53.2578,53.2762,53.2303,53.2578,35109.0
2020-08-19 12:25:00,58.08,58.09,58.04,58.05,44732.0,53.267,53.2762,53.2303,53.2395,44732.0
2020-08-19 12:30:00,58.05,58.05,57.89,57.92,55695.0,53.2395,53.2395,53.0927,53.1202,55695.0
2020-08-19 12:35:00,57.92,58.0,57.91,57.98,29172.0,53.1202,53.1936,53.1111,53.1753,29172.0
2020-08-19 12:40:00,57.97,57.98,57.88,57.88,49587.0,53.1661,53.1753,53.0836,53.0836,49587.0
2020-08-19 12:45:00,57.88,57.91,57.85,57.88,25207.0,53.0836,53.1111,53.056,53.0836,25207.0
2020-08-19 12:50:00,57.88,57.89,57.8,57.81,45489.0,53.0836,53.0927,53.0102,53.0194,45489.0
2020-08-19 12:55:00,57.81,57.81,57.74,57.77,29873.0,53.0194,53.0194,52.9552,52.9827,29873.0
2020-08-19 13:00:00,57.77,57.79,57.68,57.71,32352.0,52.9827,53.001,52.9001,52.9276,32352.0
2020-08-19 13:05:00,57.71,57.73,57.66,57.68,31831.0,52.9276,52.946,52.8818,52.9001,31831.0
2020-08-19 13:10:00,57.67,57.73,57.64,57.71,19895.0,52.891,52.946,52.8634,52.9276,19895.0
2020-08-19 13:15:00,57.72,57.8,57.71,57.8,17676.0,52.9368,53.0102,52.9276,53.0102,17676.0
2020-08-19 13:20:00,57.79,57.82,57.75,57.82,41834.0,53.001,53.0285,52.9643,53.0285,41834.0
2020-08-19 13:25:00,57.81,57.87,57.81,57.86,28946.0,53.0194,53.0744,53.0194,53.0652,28946.0
2020-08-19 13:30:00,57.86,57.95,57.86,57.92,32418.0,53.0652,53.1478,53.0652,53.1202,32418.0
2020-08-19 13:35:00,57.92,57.92,57.87,57.9,22019.0,53.1202,53.1202,53.0744,53.1019,22019.0
2020-08-19 13:40:00,57.9,57.9,57.87,57.89,22432.0,53.1019,53.1019,53.0744,53.0927,22432.0
2020-08-19 13:45:00,57.89,57.91,57.86,57.88,30406.0,53.0927,53.1111,53.0652,53.0836,30406.0
2020-08-19 13:50:00,57.88,57.91,57.87,57.89,19757.0,53.0836,53.1111,53.0744,53.0927,19757.0
2020-08-19 13:55:00,57.9,57.9,57.85,57.86,26300.0,53.1019,53.1019,53.056,53.0652,26300.0
2020-08-19 14:00:00,57.86,57.94,57.84,57.91,20698.0,53.0652,53.1386,53.0469,53.1111,20698.0
2020-08-19 14:05:00,57.9,57.92,57.75,57.85,41098.0,53.1019,53.1202,52.9643,53.056,41098.0
2020-08-19 14:10:00,57.84,57.84,57.72,57.72,35760.0,53.0469,53.0469,52.9368,52.9368,35760.0
2020-08-19 14:15:00,57.73,57.74,57.68,57.69,52100.0,52.946,52.9552,52.9001,52.9093,52100.0
2020-08-19 14:20:00,57.69,57.7,57.5,57.63,114769.0,52.9093,52.9185,52.735,52.8543,114769.0
2020-08-19 14:25:00,57.64,57.68,57.54,57.66,134275.0,52.8634,52.9001,52.7717,52.8818,134275.0
2020-08-19 14:30:00,57.67,57.86,57.67,57.8,117842.0,52.891,53.0652,52.891,53.0102,117842.0
2020-08-19 14:35:00,57.79,57.85,57.76,57.8,49472.0,53.001,53.056,52.9735,53.0102,49472.0
2020-08-19 14:40:00,57.81,57.83,57.72,57.75,32739.0,53.0194,53.0377,52.9368,52.9643,32739.0
2020-08-19 14:45:00,57.76,57.87,57.75,57.81,23734.0,52.9735,53.0744,52.9643,53.0194,23734.0
2020-08-19 14:50:00,57.8,57.86,57.79,57.8,21653.0,53.0102,53.0652,53.001,53.0102,21653.0
2020-08-19 14:55:00,57.8,57.82,57.75,57.76,29859.0,53.0102,53.0285,52.9643,52.9735,29859.0
2020-08-19 15:00:00,57.76,57.81,57.73,57.78,45417.0,52.9735,53.0194,52.946,52.9918,45417.0
2020-08-19 15:05:00,57.79,57.81,57.77,57.79,24231.0,53.001,53.0194,52.9827,53.001,24231.0
2020-08-19 15:10:00,57.79,57.83,57.76,57.77,30361.0,53.001,53.0377,52.9735,52.9827,30361.0
2020-08-19 15:15:00,57.78,57.81,57.75,57.75,25516.0,52.9918,53.0194,52.9643,52.9643,25516.0
2020-08-19 15:20:00,57.75,57.76,57.7,57.71,50126.0,52.9643,52.9735,52.9185,52.9276,50126.0
2020-08-19 15:25:00,57.72,57.77,57.7,57.73,47116.0,52.9368,52.9827,52.9185,52.946,47116.0
2020-08-19 15:30:00,57.73,57.77,57.72,57.75,34677.0,52.946,52.9827,52.9368,52.9643,34677.0
2020-08-19 15:35:00,57.75,57.76,57.71,57.71,47690.0,52.9643,52.9735,52.9276,52.9276,47690.0
2020-08-19 15:40:00,57.71,57.77,57.65,57.75,55722.0,52.9276,52.9827,52.8726,52.9643,55722.0
2020-08-19 15:45:00,57.75,57.76,57.59,57.62,68702.0,52.9643,52.9735,52.8176,52.8451,68702.0
2020-08-19 15:50:00,57.61,57.61,57.47,57.57,303403.0,52.8359,52.8359,52.7075,52.7992,303403.0
2020-08-19 15:55:00,57.57,57.72,57.56,57.71,528915.0,52.7992,52.9368,52.7901,52.9276,528915.0
2020-08-20 09:30:00,57.6,57.63,57.26,57.52,191245.0,52.8268,52.8543,52.5149,52.7534,191245.0
2020-08-20 09:35:00,57.54,57.67,57.42,57.42,75969.0,52.7717,52.891,52.6617,52.6617,75969.0
2020-08-20 09:40:00,57.42,57.45,57.28,57.38,108796.0,52.6617,52.6892,52.5333,52.625,108796.0
2020-08-20 09:45:00,57.4,57.53,57.39,57.5,41990.0,52.6433,52.7626,52.6342,52.735,41990.0
2020-08-20 09:50:00,57.51,57.52,57.22,57.33,53726.0,52.7442,52.7534,52.4782,52.5791,53726.0
2020-08-20 09:55:00,57.33,57.4,57.24,57.37,33561.0,52.5791,52.6433,52.4966,52.6158,33561.0
2020-08-20 10:00:00,57.37,57.41,57.16,57.25,57097.0,52.6158,52.6525,52.4232,52.5058,57097.0
2020-08-20 10:05:00,57.26,57.31,57.24,57.3,34788.0,52.5149,52.5608,52.4966,52.5516,34788.0
2020-08-20 10:10:00,57.3,57.49,57.3,57.48,55919.0,52.5516,52.7259,52.5516,52.7167,55919.0
2020-08-20 10:15:00,57.48,57.5,57.4,57.41,40417.0,52.7167,52.735,52.6433,52.6525,40417.0
2020-08-20 10:20:00,57.4,57.44,57.32,57.44,32985.0,52.6433,52.68,52.57,52.68,32985.0
2020-08-20 10:25:00,57.45,57.54,57.44,57.54,33085.0,52.6892,52.7717,52.68,52.7717,33085.0
2020-08-20 10:30:00,57.54,57.6,57.47,57.59,49057.0,52.7717,52.8268,52.7075,52.8176,49057.0
2020-08-20 10:35:00,57.58,57.59,57.49,57.56,25569.0,52.8084,52.8176,52.7259,52.7901,25569.0
2020-08-20 10:40:00,57.57,57.6,57.54,57.59,38010.0,52.7992,52.8268,52.7717,52.8176,38010.0
2020-08-20 10:45:00,57.6,57.7,57.58,57.66,56017.0,52.8268,52.9185,52.8084,52.8818,56017.0
2020-08-20 10:50:00,57.66,57.85,57.65,57.84,81287.0,52.8818,53.056,52.8726,53.0469,81287.0
2020-08-20 10:55:00,57.84,57.88,57.76,57.77,41178.0,53.0469,53.0836,52.9735,52.9827,41178.0
2020-08-20 11:00:00,57.77,57.83,57.69,57.81,29336.0,52.9827,53.0377,52.9093,53.0194,29336.0
2020-08-20 11:05:00,57.8,57.82,57.69,57.71,31547.0,53.0102,53.0285,52.9093,52.9276,31547.0
2020-08-20 11:10:00,57.7,57.75,57.67,57.69,21586.0,52.9185,52.9643,52.891,52.9093,21586.0
2020-08-20 11:15:00,57.67,57.69,57.57,57.65,24425.0,52.891,52.9093,52.7992,52.8726,24425.0
2020-08-20 11:20:00,57.64,57.73,57.63,57.71,20622.0,52.8634,52.946,52.8543,52.9276,20622.0
2020-08-20 11:25:00,57.72,57.79,57.72,57.78,17222.0,52.9368,53.001,52.9368,52.9918,17222.0
2020-08-20 11:30:00,57.78,57.8,57.72,57.73,23793.0,52.9918,53.0102,52.9368,52.946,23793.0
2020-08-20 11:35:00,57.74,57.8,57.73,57.77,25072.0,52.9552,53.0102,52.946,52.9827,25072.0
2020-08-20 11:40:00,57.78,57.78,57.67,57.73,22015.0,52.9918,52.9918,52.891,52.946,22015.0
2020-08-20 11:45:00,57.73,57.79,57.73,57.78,14547.0,52.946,53.001,52.946,52.9918,14547.0
2020-08-20 11:50:00,57.78,57.85,57.77,57.85,24567.0,52.9918,53.056,52.9827,53.056,24567.0
2020-08-20 11:55:00,57.86,57.94,57.85,57.92,40208.0,53.0652,53.1386,53.056,53.1202,40208.0
2020-08-20 12:00:00,57.92,58.0,57.91,57.99,46808.0,53.1202,53.1936,53.1111,53.1844,46808.0
2020-08-20 12:05:00,57.99,58.06,57.97,57.99,67932.0,53.1844,53.2486,53.1661,53.1844,67932.0
2020-08-20 12:10:00,57.99,58.03,57.96,57.97,37294.0,53.1844,53.2211,53.1569,53.1661,37294.0
2020-08-20 12:15:00,57.97,57.97,57.85,57.85,36616.0,53.1661,53.1661,53.056,53.056,36616.0
2020-08-20 12:20:00,57.86,57.91,57.85,57.88,26873.0,53.0652,53.1111,53.056,53.0836,26873.0
2020-08-20 12:25:00,57.88,57.9,57.8,57.8,24517.0,53.0836,53.1019,53.0102,53.0102,24517.0
2020-08-20 12:30:00,57.81,57.87,57.81,57.85,28561.0,53.0194,53.0744,53.0194,53.056,28561.0
2020-08-20 12:35:00,57.85,57.9,57.83,57.88,121564.0,53.056,53.1019,53.0377,53.0836,121564.0
2020-08-20 12:40:00,57.88,57.93,57.87,57.93,52318.0,53.0836,53.1294,53.0744,53.1294,52318.0
2020-08-20 12:45:00,57.94,58.05,57.9,57.97,122469.0,53.1386,53.2395,53.1019,53.1661,122469.0
2020-08-20 12:50:00,57.96,57.96,57.84,57.87,38151.0,53.1569,53.1569,53.0469,53.0744,38151.0
2020-08-20 12:55:00,57.86,57.9,57.82,57.83,22946.0,53.0652,53.1019,53.0285,53.0377,22946.0
2020-08-20 13:00:00,57.83,57.89,57.83,57.84,30628.0,53.0377,53.0927,53.0377,53.0469,30628.0
2020-08-20 13:05:00,57.84,57.84,57.75,57.79,27140.0,53.0469,53.0469,52.9643,53.001,27140.0
2020-08-20 13:10:00,57.8,57.81,57.77,57.78,21966.0,53.0102,53.0194,52.9827,52.9918,21966.0
2020-08-20 13:15:00,57.77,57.79,57.72,57.77,27148.0,52.9827,53.001,52.9368,52.9827,27148.0
2020-08-20 13:20:00,57.78,57.78,57.67,57.69,38615.0,52.9918,52.9918,52.891,52.9093,38615.0
2020-08-20 13:25:00,57.69,57.7,57.64,57.68,31169.0,52.9093,52.9185,52.8634,52.9001,31169.0
2020-08-20 13:30:00,57.68,57.72,57.67,57.71,19896.0,52.9001,52.9368,52.891,52.9276,19896.0
2020-08-20 13:35:00,57.7,57.72,57.62,57.64,28008.0,52.9185,52.9368,52.8451,52.8634,28008.0
2020-08-20 13:40:00,57.64,57.7,57.63,57.7,24728.0,52.8634,52.9185,52.8543,52.9185,24728.0
2020-08-20 13:45:00,57.7,57.71,57.66,57.66,21458.0,52.9185,52.9276,52.8818,52.8818,21458.0
2020-08-20 13:50:00,57.66,57.7,57.65,57.7,16020.0,52.8818,52.9185,52.8726,52.9185,16020.0
2020-08-20 13:55:00,57.69,57.77,57.69,57.75,31064.0,52.9093,52.9827,52.9093,52.9643,31064.0
2020-08-20 14:00:00,57.75,57.76,57.64,57.66,26429.0,52.9643,52.9735,52.8634,52.8818,26429.0
2020-08-20 14:05:00,57.66,57.68,57.62,57.65,23387.0,52.8818,52.9001,52.8451,52.8726,23387.0
2020-08-20 14:10:00,57.65,57.66,57.59,57.62,18419.0,52.8726,52.8818,52.8176,52.8451,18419.0
2020-08-20 14:15:00,57.61,57.63,57.58,57.61,24658.0,52.8359,52.8543,52.8084,52.8359,24658.0
2020-08-20 14:20:00,57.61,57.74,57.59,57.71,52987.0,52.8359,52.9552,52.8176,52.9276,52987.0
2020-08-20 14:25:00,57.7,57.72,57.66,57.71,19496.0,52.9185,52.9368,52.8818,52.9276,19496.0
2020-08-20 14:30:00,57.71,57.72,57.68,57.71,17399.0,52.9276,52.9368,52.9001,52.9276,17399.0
2020-08-20 14:35:00,57.72,57.74,57.67,57.68,19448.0,52.9368,52.9552,52.891,52.9001,19448.0
2020-08-20 14:40:00,57.67,57.68,57.58,57.61,47251.0,52.891,52.9001,52.8084,52.8359,47251.0
2020-08-20 14:45:00,57.6,57.62,57.47,57.52,186291.0,52.8268,52.8451,52.7075,52.7534,186291.0
2020-08-20 14:50:00,57.53,57.63,57.53,57.63,30764.0,52.7626,52.8543,52.7626,52.8543,30764.0
2020-08-20 14:55:00,57.63,57.67,57.63,57.65,26611.0,52.8543,52.891,52.8543,52.8726,26611.0
2020-08-20 15:00:00,57.66,57.72,57.65,57.69,50955.0,52.8818,52.9368,52.8726,52.9093,50955.0
2020-08-20 15:05:00,57.69,57.7,57.61,57.67,39608.0,52.9093,52.9185,52.8359,52.891,39608.0
2020-08-20 15:10:00,57.67,57.67,57.59,57.61,33570.0,52.891,52.891,52.8176,52.8359,33570.0
2020-08-20 15:15:00,57.61,57.64,57.59,57.6,29185.0,52.8359,52.8634,52.8176,52.8268,29185.0
2020-08-20 15:20:00,57.59,57.64,57.56,57.62,40047.0,52.8176,52.8634,52.7901,52.8451,40047.0
2020-08-20 15:25:00,57.63,57.64,57.59,57.64,30593.0,52.8543,52.8634,52.8176,52.8634,30593.0
2020-08-20 15:30:00,57.63,57.68,57.62,57.66,43392.0,52.8543,52.9001,52.8451,52.8818,43392.0
2020-08-20 15:35:00,57.67,57.69,57.66,57.68,41211.0,52.891,52.9093,52.8818,52.9001,41211.0
2020-08-20 15:40:00,57.69,57.79,57.67,57.77,59390.0,52.9093,53.001,52.891,52.9827,59390.0
2020-08-20 15:45:00,57.77,57.79,57.65,57.65,89251.0,52.9827,53.001,52.8726,52.8726,89251.0
2020-08-20 15:50:00,57.65,57.68,57.58,57.63,162373.0,52.8726,52.9001,52.8084,52.8543,162373.0
2020-08-20 15:55:00,57.63,57.68,57.61,57.66,199736.0,52.8543,52.9001,52.8359,52.8818,199736.0
2020-08-21 09:30:00,57.85,58.1,57.51,58.04,379544.0,53.056,53.2853,52.7442,53.2303,379544.0
2020-08-21 09:35:00,58.02,58.11,57.56,57.56,161842.0,53.212,53.2945,52.7901,52.7901,161842.0
2020-08-21 09:40:00,57.58,57.87,57.56,57.8,81111.0,52.8084,53.0744,52.7901,53.0102,81111.0
2020-08-21 09:45:00,57.81,57.99,57.63,57.99,62178.0,53.0194,53.1844,52.8543,53.1844,62178.0
2020-08-21 09:50:00,57.99,58.0,57.83,57.89,71850.0,53.1844,53.1936,53.0377,53.0927,71850.0
2020-08-21 09:55:00,57.9,57.95,57.76,57.89,64955.0,53.1019,53.1478,52.9735,53.0927,64955.0
2020-08-21 10:00:00,57.89,58.01,57.78,57.97,64234.0,53.0927,53.2028,52.9918,53.1661,64234.0
2020-08-21 10:05:00,57.98,58.14,57.87,58.06,44936.0,53.1753,53.322,53.0744,53.2486,44936.0
2020-08-21 10:10:00,58.06,58.1,57.97,58.05,39840.0,53.2486,53.2853,53.1661,53.2395,39840.0
2020-08-21 10:15:00,58.05,58.18,58.05,58.09,31497.0,53.2395,53.3587,53.2395,53.2762,31497.0
2020-08-21 10:20:00,58.08,58.19,58.04,58.19,41092.0,53.267,53.3679,53.2303,53.3679,41092.0
2020-08-21 10:25:00,58.19,58.26,58.14,58.18,52401.0,53.3679,53.4321,53.322,53.3587,52401.0
2020-08-21 10:30:00,58.18,58.44,58.18,58.4,91460.0,53.3587,53.5971,53.3587,53.5605,91460.0
2020-08-21 10:35:00,58.4,58.49,58.36,58.48,57135.0,53.5605,53.643,53.5238,53.6338,57135.0
2020-08-21 10:40:00,58.48,58.65,58.41,58.59,265830.0,53.6338,53.7897,53.5696,53.7347,265830.0
2020-08-21 10:45:00,58.6,58.66,58.48,58.61,64256.0,53.7439,53.7989,53.6338,53.7531,64256.0
2020-08-21 10:50:00,58.61,58.72,58.55,58.71,36546.0,53.7531,53.8539,53.698,53.8448,36546.0
2020-08-21 10:55:00,58.72,58.78,58.64,58.67,61687.0,53.8539,53.909,53.7806,53.8081,61687.0
2020-08-21 11:00:00,58.7,58.83,58.66,58.78,149851.0,53.8356,53.9548,53.7989,53.909,149851.0
2020-08-21 11:05:00,58.77,58.95,58.76,58.92,110044.0,53.8998,54.0649,53.8906,54.0374,110044.0
2020-08-21 11:10:00,58.91,59.06,58.9,58.98,140095.0,54.0282,54.1658,54.019,54.0924,140095.0
2020-08-21 11:15:00,58.98,58.99,58.85,58.9,44060.0,54.0924,54.1016,53.9732,54.019,44060.0
2020-08-21 11:20:00,58.9,58.94,58.84,58.94,43698.0,54.019,54.0557,53.964,54.0557,43698.0
2020-08-21 11:25:00,58.93,58.99,58.9,58.95,55260.0,54.0465,54.1016,54.019,54.0649,55260.0
2020-08-21 11:30:00,58.95,58.98,58.73,58.75,56998.0,54.0649,54.0924,53.8631,53.8815,56998.0
2020-08-21 11:35:00,58.76,58.82,58.67,58.68,65161.0,53.8906,53.9457,53.8081,53.8173,65161.0
2020-08-21 11:40:00,58.68,58.68,58.57,58.59,44735.0,53.8173,53.8173,53.7164,53.7347,44735.0
2020-08-21 11:45:00,58.58,58.68,58.57,58.66,31474.0,53.7255,53.8173,53.7164,53.7989,31474.0
2020-08-21 11:50:00,58.66,58.66,58.6,58.62,26467.0,53.7989,53.7989,53.7439,53.7622,26467.0
2020-08-21 11:55:00,58.61,58.64,58.51,58.55,52812.0,53.7531,53.7806,53.6613,53.698,52812.0
2020-08-21 12:00:00,58.54,58.59,58.52,58.59,68013.0,53.6889,53.7347,53.6705,53.7347,68013.0
2020-08-21 12:05:00,58.59,58.71,58.58,58.63,48267.0,53.7347,53.8448,53.7255,53.7714,48267.0
2020-08-21 12:10:00,58.66,58.7,58.64,58.69,28231.0,53.7989,53.8356,53.7806,53.8264,28231.0
2020-08-21 12:15:00,58.68,58.73,58.65,58.66,25547.0,53.8173,53.8631,53.7897,53.7989,25547.0
2020-08-21 12:20:00,58.66,58.68,58.61,58.66,30367.0,53.7989,53.8173,53.7531,53.7989,30367.0
2020-08-21 12:25:00,58.66,58.74,58.63,58.72,36631.0,53.7989,53.8723,53.7714,53.8539,36631.0
2020-08-21 12:30:00,58.71,58.73,58.65,58.68,21447.0,53.8448,53.8631,53.7897,53.8173,21447.0
2020-08-21 12:35:00,58.67,58.7,58.63,58.65,43974.0,53.8081,53.8356,53.7714,53.7897,43974.0
2020-08-21 12:40:00,58.66,58.71,58.66,58.7,20176.0,53.7989,53.8448,53.7989,53.8356,20176.0
2020-08-21 12:45:00,58.7,58.7,58.66,58.66,14483.0,53.8356,53.8356,53.7989,53.7989,14483.0
2020-08-21 12:50:00,58.67,58.68,58.56,58.58,36412.0,53.8081,53.8173,53.7072,53.7255,36412.0
2020-08-21 12:55:00,58.57,58.61,58.55,58.61,27497.0,53.7164,53.7531,53.698,53.7531,27497.0
2020-08-21 13:00:00,58.61,58.62,58.51,58.54,30906.0,53.7531,53.7622,53.6613,53.6889,30906.0
2020-08-21 13:05:00,58.54,58.58,58.52,58.55,27751.0,53.6889,53.7255,53.6705,53.698,27751.0
2020-08-21 13:10:00,58.55,58.55,58.49,58.53,100943.0,53.698,53.698,53.643,53.6797,100943.0
2020-08-21 13:15:00,58.52,58.53,58.43,58.45,59984.0,53.6705,53.6797,53.588,53.6063,59984.0
2020-08-21 13:20:00,58.46,58.46,58.39,58.44,26432.0,53.6155,53.6155,53.5513,53.5971,26432.0
2020-08-21 13:25:00,58.44,58.47,58.43,58.45,17343.0,53.5971,53.6247,53.588,53.6063,17343.0
2020-08-21 13:30:00,58.45,58.47,58.43,58.45,19493.0,53.6063,53.6247,53.588,53.6063,19493.0
2020-08-21 13:35:00,58.45,58.46,58.42,58.43,28194.0,53.6063,53.6155,53.5788,53.588,28194.0
2020-08-21 13:40:00,58.43,58.43,58.34,58.35,79737.0,53.588,53.588,53.5054,53.5146,79737.0
2020-08-21 13:45:00,58.35,58.48,58.34,58.41,94224.0,53.5146,53.6338,53.5054,53.5696,94224.0
2020-08-21 13:50:00,58.4,58.41,58.35,58.38,25688.0,53.5605,53.5696,53.5146,53.5421,25688.0
2020-08-21 13:55:00,58.37,58.4,58.31,58.4,28026.0,53.5329,53.5605,53.4779,53.5605,28026.0
2020-08-21 14:00:00,58.4,58.41,58.37,58.39,32019.0,53.5605,53.5696,53.5329,53.5513,32019.0
2020-08-21 14:05:00,58.4,58.4,58.36,58.38,28581.0,53.5605,53.5605,53.5238,53.5421,28581.0
2020-08-21 14:10:00,58.38,58.41,58.34,58.4,34631.0,53.5421,53.5696,53.5054,53.5605,34631.0
2020-08-21 14:15:00,58.39,58.41,58.37,58.39,23898.0,53.5513,53.5696,53.5329,53.5513,23898.0
2020-08-21 14:20:00,58.4,58.4,58.35,58.37,22712.0,53.5605,53.5605,53.5146,53.5329,22712.0
2020-08-21 14:25:00,58.36,58.39,58.36,58.37,26642.0,53.5238,53.5513,53.5238,53.5329,26642.0
2020-08-21 14:30:00,58.37,58.39,58.35,58.36,17375.0,53.5329,53.5513,53.5146,53.5238,17375.0
2020-08-21 14:35:00,58.36,58.41,58.35,58.36,50965.0,53.5238,53.5696,53.5146,53.5238,50965.0
2020-08-21 14:40:00,58.36,58.39,58.32,58.38,45329.0,53.5238,53.5513,53.4871,53.5421,45329.0
2020-08-21 14:45:00,58.38,58.41,58.36,58.39,56676.0,53.5421,53.5696,53.5238,53.5513,56676.0
2020-08-21 14:50:00,58.4,58.4,58.34,58.36,41102.0,53.5605,53.5605,53.5054,53.5238,41102.0
2020-08-21 14:55:00,58.36,58.41,58.36,58.37,44903.0,53.5238,53.5696,53.5238,53.5329,44903.0
2020-08-21 15:00:00,58.37,58.42,58.37,58.39,62876.0,53.5329,53.5788,53.5329,53.5513,62876.0
2020-08-21 15:05:00,58.39,58.41,58.37,58.4,35222.0,53.5513,53.5696,53.5329,53.5605,35222.0
2020-08-21 15:10:00,58.39,58.41,58.38,58.41,24156.0,53.5513,53.5696,53.5421,53.5696,24156.0
2020-08-21 15:15:00,58.42,58.46,58.4,58.44,26800.0,53.5788,53.6155,53.5605,53.5971,26800.0
2020-08-21 15:20:00,58.43,58.44,58.39,58.4,42216.0,53.588,53.5971,53.5513,53.5605,42216.0
2020-08-21 15:25:00,58.4,58.4,58.3,58.3,51154.0,53.5605,53.5605,53.4687,53.4687,51154.0
2020-08-21 15:30:00,58.3,58.32,58.26,58.3,60192.0,53.4687,53.4871,53.4321,53.4687,60192.0
2020-08-21 15:35:00,58.31,58.35,58.27,58.31,63855.0,53.4779,53.5146,53.4412,53.4779,63855.0
2020-08-21 15:40:00,58.31,58.32,58.22,58.24,57307.0,53.4779,53.4871,53.3954,53.4137,57307.0
2020-08-21 15:45:00,58.24,58.3,58.19,58.22,85400.0,53.4137,53.4687,53.3679,53.3954,85400.0
2020-08-21 15:50:00,58.22,58.29,58.21,58.27,140535.0,53.3954,53.4596,53.3862,53.4412,140535.0
2020-08-21 15:55:00,58.26,58.29,58.2,58.21,270167.0,53.4321,53.4596,53.377,53.3862,270167.0
2020-08-24 09:30:00,58.5,58.74,58.46,58.64,216386.0,53.6522,53.8723,53.6155,53.7806,216386.0
2020-08-24 09:35:00,58.65,58.78,58.46,58.62,84674.0,53.7897,53.909,53.6155,53.7622,84674.0
2020-08-24 09:40:00,58.63,58.86,58.62,58.83,72689.0,53.7714,53.9823,53.7622,53.9548,72689.0
2020-08-24 09:45:00,58.84,58.96,58.8,58.9,50433.0,53.964,54.0741,53.9273,54.019,50433.0
2020-08-24 09:50:00,58.91,58.95,58.56,58.56,121837.0,54.0282,54.0649,53.7072,53.7072,121837.0
2020-08-24 09:55:00,58.57,58.75,58.53,58.66,96624.0,53.7164,53.8815,53.6797,53.7989,96624.0
2020-08-24 10:00:00,58.66,58.75,58.46,58.55,130330.0,53.7989,53.8815,53.6155,53.698,130330.0
2020-08-24 10:05:00,58.55,58.66,58.46,58.55,50052.0,53.698,53.7989,53.6155,53.698,50052.0
2020-08-24 10:10:00,58.55,58.8,58.53,58.72,41004.0,53.698,53.9273,53.6797,53.8539,41004.0
2020-08-24 10:15:00,58.73,58.83,58.7,58.8,37781.0,53.8631,53.9548,53.8356,53.9273,37781.0
2020-08-24 10:20:00,58.81,58.85,58.71,58.72,28561.0,53.9365,53.9732,53.8448,53.8539,28561.0
2020-08-24 10:25:00,58.73,58.76,58.63,58.65,33029.0,53.8631,53.8906,53.7714,53.7897,33029.0
2020-08-24 10:30:00,58.65,58.66,58.45,58.54,39631.0,53.7897,53.7989,53.6063,53.6889,39631.0
2020-08-24 10:35:00,58.55,58.61,58.46,58.61,50992.0,53.698,53.7531,53.6155,53.7531,50992.0
2020-08-24 10:40:00,58.61,58.61,58.46,58.48,36025.0,53.7531,53.7531,53.6155,53.6338,36025.0
2020-08-24 10:45:00,58.49,58.49,58.36,58.41,35613.0,53.643,53.643,53.5238,53.5696,35613.0
2020-08-24 10:50:00,58.41,58.41,58.12,58.15,54946.0,53.5696,53.5696,53.3037,53.3312,54946.0
2020-08-24 10:55:00,58.16,58.26,58.05,58.12,50644.0,53.3404,53.4321,53.2395,53.3037,50644.0
2020-08-24 11:00:00,58.11,58.38,58.08,58.37,37869.0,53.2945,53.5421,53.267,53.5329,37869.0
2020-08-24 11:05:00,58.37,58.46,58.33,58.45,40532.0,53.5329,53.6155,53.4963,53.6063,40532.0
2020-08-24 11:10:00,58.45,58.5,58.36,58.37,57900.0,53.6063,53.6522,53.5238,53.5329,57900.0
2020-08-24 11:15:00,58.36,58.38,58.33,58.37,23689.0,53.5238,53.5421,53.4963,53.5329,23689.0
2020-08-24 11:20:00,58.38,58.39,58.34,58.38,23685.0,53.5421,53.5513,53.5054,53.5421,23685.0
2020-08-24 11:25:00,58.37,58.38,58.25,58.27,34427.0,53.5329,53.5421,53.4229,53.4412,34427.0
2020-08-24 11:30:00,58.27,58.39,58.27,58.33,34451.0,53.4412,53.5513,53.4412,53.4963,34451.0
2020-08-24 11:35:00,58.34,58.45,58.33,58.44,33496.0,53.5054,53.6063,53.4963,53.5971,33496.0
2020-08-24 11:40:00,58.45,58.59,58.45,58.59,31636.0,53.6063,53.7347,53.6063,53.7347,31636.0
2020-08-24 11:45:00,58.59,58.61,58.51,58.51,16891.0,53.7347,53.7531,53.6613,53.6613,16891.0
2020-08-24 11:50:00,58.52,58.55,58.45,58.52,18829.0,53.6705,53.698,53.6063,53.6705,18829.0
2020-08-24 11:55:00,58.53,58.6,58.5,58.53,16315.0,53.6797,53.7439,53.6522,53.6797,16315.0
2020-08-24 12:00:00,58.53,58.67,58.53,58.64,25130.0,53.6797,53.8081,53.6797,53.7806,25130.0
2020-08-24 12:05:00,58.64,58.67,58.56,58.63,35106.0,53.7806,53.8081,53.7072,53.7714,35106.0
2020-08-24 12:10:00,58.63,58.64,58.6,58.64,29049.0,53.7714,53.7806,53.7439,53.7806,29049.0
2020-08-24 12:15:00,58.63,58.78,58.63,58.75,44237.0,53.7714,53.909,53.7714,53.8815,44237.0
2020-08-24 12:20:00,58.75,58.76,58.66,58.69,26792.0,53.8815,53.8906,53.7989,53.8264,26792.0
2020-08-24 12:25:00,58.69,58.71,58.6,58.64,23772.0,53.8264,53.8448,53.7439,53.7806,23772.0
2020-08-24 12:30:00,58.64,58.67,58.58,58.64,27037.0,53.7806,53.8081,53.7255,53.7806,27037.0
2020-08-24 12:35:00,58.64,58.67,58.59,58.61,19567.0,53.7806,53.8081,53.7347,53.7531,19567.0
2020-08-24 12:40:00,58.61,58.63,58.57,58.63,17067.0,53.7531,53.7714,53.7164,53.7714,17067.0
2020-08-24 12:45:00,58.62,58.71,58.62,58.69,20993.0,53.7622,53.8448,53.7622,53.8264,20993.0
2020-08-24 12:50:00,58.68,58.7,58.63,58.67,21107.0,53.8173,53.8356,53.7714,53.8081,21107.0
2020-08-24 12:55:00,58.67,58.71,58.66,58.69,19412.0,53.8081,53.8448,53.7989,53.8264,19412.0
2020-08-24 13:00:00,58.7,58.79,58.65,58.74,31488.0,53.8356,53.9181,53.7897,53.8723,31488.0
2020-08-24 13:05:00,58.73,58.79,58.71,58.79,29162.0,53.8631,53.9181,53.8448,53.9181,29162.0
2020-08-24 13:10:00,58.79,58.82,58.77,58.8,19714.0,53.9181,53.9457,53.8998,53.9273,19714.0
2020-08-24 13:15:00,58.8,58.81,58.77,58.77,18450.0,53.9273,53.9365,53.8998,53.8998,18450.0
2020-08-24 13:20:00,58.78,58.82,58.75,58.78,25046.0,53.909,53.9457,53.8815,53.909,25046.0
2020-08-24 13:25:00,58.79,58.8,58.75,58.78,26316.0,53.9181,53.9273,53.8815,53.909,26316.0
2020-08-24 13:30:00,58.77,58.77,58.69,58.74,29352.0,53.8998,53.8998,53.8264,53.8723,29352.0
2020-08-24 13:35:00,58.75,58.82,58.74,58.77,21127.0,53.8815,53.9457,53.8723,53.8998,21127.0
2020-08-24 13:40:00,58.77,58.8,58.7,58.73,21108.0,53.8998,53.9273,53.8356,53.8631,21108.0
2020-08-24 13:45:00,58.73,58.78,58.73,58.76,15375.0,53.8631,53.909,53.8631,53.8906,15375.0
2020-08-24 13:50:00,58.76,58.87,58.76,58.86,32235.0,53.8906,53.9915,53.8906,53.9823,32235.0
2020-08-24 13:55:00,58.86,58.92,58.84,58.89,38948.0,53.9823,54.0374,53.964,54.0099,38948.0
2020-08-24 14:00:00,58.9,58.92,58.81,58.81,17869.0,54.019,54.0374,53.9365,53.9365,17869.0
2020-08-24 14:05:00,58.82,58.9,58.81,58.87,19235.0,53.9457,54.019,53.9365,53.9915,19235.0
2020-08-24 14:10:00,58.87,58.91,58.81,58.91,30951.0,53.9915,54.0282,53.9365,54.0282,30951.0
2020-08-24 14:15:00,58.91,58.93,58.87,58.88,36955.0,54.0282,54.0465,53.9915,54.0007,36955.0
2020-08-24 14:20:00,58.87,58.88,58.75,58.78,41820.0,53.9915,54.0007,53.8815,53.909,41820.0
2020-08-24 14:25:00,58.78,58.79,58.7,58.73,24383.0,53.909,53.9181,53.8356,53.8631,24383.0
2020-08-24 14:30:00,58.72,58.78,58.69,58.7,38549.0,53.8539,53.909,53.8264,53.8356,38549.0
2020-08-24 14:35:00,58.7,58.71,58.63,58.66,27492.0,53.8356,53.8448,53.7714,53.7989,27492.0
2020-08-24 14:40:00,58.65,58.67,58.59,58.62,21866.0,53.7897,53.8081,53.7347,53.7622,21866.0
2020-08-24 14:45:00,58.61,58.64,58.57,58.6,24986.0,53.7531,53.7806,53.7164,53.7439,24986.0
2020-08-24 14:50:00,58.6,58.6,58.49,58.5,30638.0,53.7439,53.7439,53.643,53.6522,30638.0
2020-08-24 14:55:00,58.5,58.55,58.49,58.51,32472.0,53.6522,53.698,53.643,53.6613,32472.0
2020-08-24 15:00:00,58.51,58.61,58.5,58.58,47316.0,53.6613,53.7531,53.6522,53.7255,47316.0
2020-08-24 15:05:00,58.58,58.58,58.44,58.45,84659.0,53.7255,53.7255,53.5971,53.6063,84659.0
2020-08-24 15:10:00,58.44,58.57,58.43,58.57,45415.0,53.5971,53.7164,53.588,53.7164,45415.0
2020-08-24 15:15:00,58.58,58.65,58.58,58.65,36173.0,53.7255,53.7897,53.7255,53.7897,36173.0
2020-08-24 15:20:00,58.66,58.78,58.64,58.73,79587.0,53.7989,53.909,53.7806,53.8631,79587.0
2020-08-24 15:25:00,58.74,58.78,58.72,58.73,33561.0,53.8723,53.909,53.8539,53.8631,33561.0
2020-08-24 15:30:00,58.73,58.76,58.7,58.72,50298.0,53.8631,53.8906,53.8356,53.8539,50298.0
2020-08-24 15:35:00,58.71,58.73,58.64,58.7,57941.0,53.8448,53.8631,53.7806,53.8356,57941.0
2020-08-24 15:40:00,58.7,58.85,58.69,58.85,80402.0,53.8356,53.9732,53.8264,53.9732,80402.0
2020-08-24 15:45:00,58.85,58.86,58.75,58.76,66045.0,53.9732,53.9823,53.8815,53.8906,66045.0
2020-08-24 15:50:00,58.77,58.93,58.76,58.79,201326.0,53.8998,54.0465,53.8906,53.9181,201326.0
2020-08-24 15:55:00,58.78,58.8,58.69,58.77,235760.0,53.909,53.9273,53.8264,53.8998,235760.0
2020-08-25 09:30:00,58.53,58.83,58.4,58.83,165643.0,53.6797,53.9548,53.5605,53.9548,165643.0
2020-08-25 09:35:00,58.84,58.89,58.6,58.62,128465.0,53.964,54.0099,53.7439,53.7622,128465.0
2020-08-25 09:40:00,58.62,58.81,58.53,58.73,77040.0,53.7622,53.9365,53.6797,53.8631,77040.0
2020-08-25 09:45:00,58.7,58.71,58.46,58.48,50674.0,53.8356,53.8448,53.6155,53.6338,50674.0
2020-08-25 09:50:00,58.47,58.57,58.32,58.32,53107.0,53.6247,53.7164,53.4871,53.4871,53107.0
2020-08-25 09:55:00,58.34,58.6,58.34,58.55,38080.0,53.5054,53.7439,53.5054,53.698,38080.0
2020-08-25 10:00:00,58.57,58.58,58.41,58.43,37521.0,53.7164,53.7255,53.5696,53.588,37521.0
2020-08-25 10:05:00,58.44,58.53,58.34,58.35,43881.0,53.5971,53.6797,53.5054,53.5146,43881.0
2020-08-25 10:10:00,58.35,58.48,58.34,58.42,50238.0,53.5146,53.6338,53.5054,53.5788,50238.0
2020-08-25 10:15:00,58.44,58.62,58.38,58.6,61455.0,53.5971,53.7622,53.5421,53.7439,61455.0
2020-08-25 10:20:00,58.6,58.65,58.36,58.42,38129.0,53.7439,53.7897,53.5238,53.5788,38129.0
2020-08-25 10:25:00,58.42,58.52,58.3,58.35,35666.0,53.5788,53.6705,53.4687,53.5146,35666.0
2020-08-25 10:30:00,58.34,58.46,58.31,58.4,34929.0,53.5054,53.6155,53.4779,53.5605,34929.0
2020-08-25 10:35:00,58.38,58.53,58.37,58.4,29578.0,53.5421,53.6797,53.5329,53.5605,29578.0
2020-08-25 10:40:00,58.4,58.49,58.34,58.35,42137.0,53.5605,53.643,53.5054,53.5146,42137.0
2020-08-25 10:45:00,58.36,58.52,58.32,58.4,36401.0,53.5238,53.6705,53.4871,53.5605,36401.0
2020-08-25 10:50:00,58.39,58.4,58.26,58.33,30659.0,53.5513,53.5605,53.4321,53.4963,30659.0
2020-08-25 10:55:00,58.34,58.46,58.32,58.45,30065.0,53.5054,53.6155,53.4871,53.6063,30065.0
2020-08-25 11:00:00,58.44,58.53,58.41,58.51,20556.0,53.5971,53.6797,53.5696,53.6613,20556.0
2020-08-25 11:05:00,58.51,58.55,58.44,58.48,27903.0,53.6613,53.698,53.5971,53.6338,27903.0
2020-08-25 11:10:00,58.47,58.62,58.46,58.61,26875.0,53.6247,53.7622,53.6155,53.7531,26875.0
2020-08-25 11:15:00,58.62,58.65,58.56,58.64,34233.0,53.7622,53.7897,53.7072,53.7806,34233.0
2020-08-25 11:20:00,58.65,58.66,58.53,58.62,32087.0,53.7897,53.7989,53.6797,53.7622,32087.0
2020-08-25 11:25:00,58.62,58.64,58.57,58.61,19342.0,53.7622,53.7806,53.7164,53.7531,19342.0
2020-08-25 11:30:00,58.61,58.62,58.5,58.53,25415.0,53.7531,53.7622,53.6522,53.6797,25415.0
2020-08-25 11:35:00,58.53,58.53,58.44,58.45,24539.0,53.6797,53.6797,53.5971,53.6063,24539.0
2020-08-25 11:40:00,58.45,58.47,58.36,58.41,25046.0,53.6063,53.6247,53.5238,53.5696,25046.0
2020-08-25 11:45:00,58.41,58.42,58.35,58.4,18710.0,53.5696,53.5788,53.5146,53.5605,18710.0
2020-08-25 11:50:00,58.4,58.46,58.4,58.45,26580.0,53.5605,53.6155,53.5605,53.6063,26580.0
2020-08-25 11:55:00,58.46,58.5,58.43,58.44,28339.0,53.6155,53.6522,53.588,53.5971,28339.0
2020-08-25 12:00:00,58.44,58.48,58.41,58.44,27625.0,53.5971,53.6338,53.5696,53.5971,27625.0
2020-08-25 12:05:00,58.44,58.46,58.39,58.43,20176.0,53.5971,53.6155,53.5513,53.588,20176.0
2020-08-25 12:10:00,58.43,58.44,58.28,58.31,28603.0,53.588,53.5971,53.4504,53.4779,28603.0
2020-08-25 12:15:00,58.3,58.36,58.27,58.33,22096.0,53.4687,53.5238,53.4412,53.4963,22096.0
2020-08-25 12:20:00,58.33,58.34,58.26,58.28,30646.0,53.4963,53.5054,53.4321,53.4504,30646.0
2020-08-25 12:25:00,58.28,58.38,58.28,58.37,32855.0,53.4504,53.5421,53.4504,53.5329,32855.0
2020-08-25 12:30:00,58.37,58.41,58.32,58.37,25135.0,53.5329,53.5696,53.4871,53.5329,25135.0
2020-08-25 12:35:00,58.38,58.44,58.35,58.43,22465.0,53.5421,53.5971,53.5146,53.588,22465.0
2020-08-25 12:40:00,58.43,58.46,58.37,58.41,22864.0,53.588,53.6155,53.5329,53.5696,22864.0
2020-08-25 12:45:00,58.41,58.45,58.39,58.4,27853.0,53.5696,53.6063,53.5513,53.5605,27853.0
2020-08-25 12:50:00,58.4,58.41,58.26,58.27,188389.0,53.5605,53.5696,53.4321,53.4412,188389.0
2020-08-25 12:55:00,58.25,58.3,58.21,58.25,66965.0,53.4229,53.4687,53.3862,53.4229,66965.0
2020-08-25 13:00:00,58.23,58.26,58.2,58.22,40191.0,53.4046,53.4321,53.377,53.3954,40191.0
2020-08-25 13:05:00,58.21,58.23,58.15,58.23,28085.0,53.3862,53.4046,53.3312,53.4046,28085.0
2020-08-25 13:10:00,58.23,58.31,58.22,58.28,30239.0,53.4046,53.4779,53.3954,53.4504,30239.0
2020-08-25 13:15:00,58.28,58.3,58.24,58.28,21663.0,53.4504,53.4687,53.4137,53.4504,21663.0
2020-08-25 13:20:00,58.28,58.3,58.19,58.2,30680.0,53.4504,53.4687,53.3679,53.377,30680.0
2020-08-25 13:25:00,58.2,58.25,58.18,58.25,28644.0,53.377,53.4229,53.3587,53.4229,28644.0
2020-08-25 13:30:00,58.24,58.25,58.16,58.19,29718.0,53.4137,53.4229,53.3404,53.3679,29718.0
2020-08-25 13:35:00,58.19,58.22,58.19,58.2,26485.0,53.3679,53.3954,53.3679,53.377,26485.0
2020-08-25 13:40:00,58.19,58.25,58.19,58.22,27049.0,53.3679,53.4229,53.3679,53.3954,27049.0
2020-08-25 13:45:00,58.22,58.23,58.19,58.19,27027.0,53.3954,53.4046,53.3679,53.3679,27027.0
2020-08-25 13:50:00,58.19,58.21,58.16,58.2,21002.0,53.3679,53.3862,53.3404,53.377,21002.0
2020-08-25 13:55:00,58.19,58.22,58.17,58.2,33578.0,53.3679,53.3954,53.3495,53.377,33578.0
2020-08-25 14:00:00,58.2,58.2,58.09,58.14,56751.0,53.377,53.377,53.2762,53.322,56751.0
2020-08-25 14:05:00,58.15,58.17,58.11,58.17,24232.0,53.3312,53.3495,53.2945,53.3495,24232.0
2020-08-25 14:10:00,58.17,58.2,58.16,58.19,31790.0,53.3495,53.377,53.3404,53.3679,31790.0
2020-08-25 14:15:00,58.19,58.35,58.12,58.32,133006.0,53.3679,53.5146,53.3037,53.4871,133006.0
2020-08-25 14:20:00,58.31,58.37,58.28,58.3,43516.0,53.4779,53.5329,53.4504,53.4687,43516.0
2020-08-25 14:25:00,58.3,58.31,58.24,58.3,35817.0,53.4687,53.4779,53.4137,53.4687,35817.0
2020-08-25 14:30:00,58.3,58.31,58.29,58.3,25342.0,53.4687,53.4779,53.4596,53.4687,25342.0
2020-08-25 14:35:00,58.3,58.31,58.14,58.17,60599.0,53.4687,53.4779,53.322,53.3495,60599.0
2020-08-25 14:40:00,58.17,58.26,58.14,58.22,31870.0,53.3495,53.4321,53.322,53.3954,31870.0
2020-08-25 14:45:00,58.23,58.27,58.22,58.25,17177.0,53.4046,53.4412,53.3954,53.4229,17177.0
2020-08-25 14:50:00,58.24,58.25,58.18,58.23,28117.0,53.4137,53.4229,53.3587,53.4046,28117.0
2020-08-25 14:55:00,58.23,58.23,58.18,58.21,29485.0,53.4046,53.4046,53.3587,53.3862,29485.0
2020-08-25 15:00:00,58.21,58.21,58.15,58.2,24769.0,53.3862,53.3862,53.3312,53.377,24769.0
2020-08-25 15:05:00,58.19,58.23,58.17,58.22,26647.0,53.3679,53.4046,53.3495,53.3954,26647.0
2020-08-25 15:10:00,58.22,58.24,58.17,58.2,31982.0,53.3954,53.4137,53.3495,53.377,31982.0
2020-08-25 15:15:00,58.2,58.21,58.15,58.16,34683.0,53.377,53.3862,53.3312,53.3404,34683.0
2020-08-25 15:20:00,58.16,58.17,58.06,58.08,59413.0,53.3404,53.3495,53.2486,53.267,59413.0
2020-08-25 15:25:00,58.08,58.3,58.07,58.22,77857.0,53.267,53.4687,53.2578,53.3954,77857.0
2020-08-25 15:30:00,58.22,58.24,58.14,58.15,43492.0,53.3954,53.4137,53.322,53.3312,43492.0
2020-08-25 15:35:00,58.15,58.22,58.14,58.2,82427.0,53.3312,53.3954,53.322,53.377,82427.0
2020-08-25 15:40:00,58.2,58.21,58.06,58.08,52880.0,53.377,53.3862,53.2486,53.267,52880.0
2020-08-25 15:45:00,58.08,58.14,58.07,58.09,101586.0,53.267,53.322,53.2578,53.2762,101586.0
2020-08-25 15:50:00,58.09,58.11,58.06,58.1,154278.0,53.2762,53.2945,53.2486,53.2853,154278.0
2020-08-25 15:55:00,58.1,58.1,58.01,58.05,291129.0,53.2853,53.2853,53.2028,53.2395,291129.0
2020-08-26 09:30:00,57.96,58.34,57.93,57.97,261536.0,53.1569,53.5054,53.1294,53.1661,261536.0
2020-08-26 09:35:00,57.99,58.18,57.84,57.98,76899.0,53.1844,53.3587,53.0469,53.1753,76899.0
2020-08-26 09:40:00,57.98,58.01,57.85,57.95,79646.0,53.1753,53.2028,53.056,53.1478,79646.0
2020-08-26 09:45:00,57.95,57.98,57.69,57.73,104291.0,53.1478,53.1753,52.9093,52.946,104291.0
2020-08-26 09:50:00,57.74,57.88,57.65,57.68,61607.0,52.9552,53.0836,52.8726,52.9001,61607.0
2020-08-26 09:55:00,57.68,57.78,57.53,57.58,186884.0,52.9001,52.9918,52.7626,52.8084,186884.0
2020-08-26 10:00:00,57.6,57.62,57.38,57.45,94070.0,52.8268,52.8451,52.625,52.6892,94070.0
2020-08-26 10:05:00,57.47,57.54,57.43,57.48,52600.0,52.7075,52.7717,52.6708,52.7167,52600.0
2020-08-26 10:10:00,57.47,57.49,57.45,57.45,37857.0,52.7075,52.7259,52.6892,52.6892,37857.0
2020-08-26 10:15:00,57.46,57.59,57.45,57.52,45720.0,52.6984,52.8176,52.6892,52.7534,45720.0
2020-08-26 10:20:00,57.52,57.68,57.48,57.64,56719.0,52.7534,52.9001,52.7167,52.8634,56719.0
2020-08-26 10:25:00,57.64,57.73,57.6,57.69,49872.0,52.8634,52.946,52.8268,52.9093,49872.0
2020-08-26 10:30:00,57.7,57.71,57.63,57.65,58122.0,52.9185,52.9276,52.8543,52.8726,58122.0
2020-08-26 10:35:00,57.65,57.66,57.53,57.63,44505.0,52.8726,52.8818,52.7626,52.8543,44505.0
2020-08-26 10:40:00,57.62,57.65,57.55,57.63,48774.0,52.8451,52.8726,52.7809,52.8543,48774.0
2020-08-26 10:45:00,57.63,57.63,57.5,57.58,69586.0,52.8543,52.8543,52.735,52.8084,69586.0
2020-08-26 10:50:00,57.6,57.61,57.54,57.55,42066.0,52.8268,52.8359,52.7717,52.7809,42066.0
2020-08-26 10:55:00,57.55,57.72,57.54,57.72,50572.0,52.7809,52.9368,52.7717,52.9368,50572.0
2020-08-26 11:00:00,57.72,57.74,57.62,57.63,73128.0,52.9368,52.9552,52.8451,52.8543,73128.0
2020-08-26 11:05:00,57.63,57.67,57.53,57.62,167029.0,52.8543,52.891,52.7626,52.8451,167029.0
2020-08-26 11:10:00,57.61,57.63,57.5,57.56,127744.0,52.8359,52.8543,52.735,52.7901,127744.0
2020-08-26 11:15:00,57.56,57.61,57.55,57.58,37936.0,52.7901,52.8359,52.7809,52.8084,37936.0
2020-08-26 11:20:00,57.57,57.61,57.54,57.61,48705.0,52.7992,52.8359,52.7717,52.8359,48705.0
2020-08-26 11:25:00,57.61,57.64,57.55,57.59,39108.0,52.8359,52.8634,52.7809,52.8176,39108.0
2020-08-26 11:30:00,57.59,57.66,57.56,57.62,70671.0,52.8176,52.8818,52.7901,52.8451,70671.0
2020-08-26 11:35:00,57.61,57.62,57.51,57.54,55872.0,52.8359,52.8451,52.7442,52.7717,55872.0
2020-08-26 11:40:00,57.55,57.67,57.54,57.63,33050.0,52.7809,52.891,52.7717,52.8543,33050.0
2020-08-26 11:45:00,57.64,57.67,57.54,57.67,37151.0,52.8634,52.891,52.7717,52.891,37151.0
2020-08-26 11:50:00,57.67,57.69,57.57,57.59,38104.0,52.891,52.9093,52.7992,52.8176,38104.0
2020-08-26 11:55:00,57.59,57.67,57.56,57.66,46859.0,52.8176,52.891,52.7901,52.8818,46859.0
2020-08-26 12:00:00,57.67,57.71,57.62,57.66,69217.0,52.891,52.9276,52.8451,52.8818,69217.0
2020-08-26 12:05:00,57.66,57.72,57.66,57.7,39848.0,52.8818,52.9368,52.8818,52.9185,39848.0
2020-08-26 12:10:00,57.71,57.76,57.67,57.72,41434.0,52.9276,52.9735,52.891,52.9368,41434.0
2020-08-26 12:15:00,57.73,57.73,57.69,57.72,24004.0,52.946,52.946,52.9093,52.9368,24004.0
2020-08-26 12:20:00,57.72,57.81,57.7,57.79,24869.0,52.9368,53.0194,52.9185,53.001,24869.0
2020-08-26 12:25:00,57.79,57.9,57.77,57.88,22716.0,53.001,53.1019,52.9827,53.0836,22716.0
2020-08-26 12:30:00,57.88,57.89,57.82,57.84,17331.0,53.0836,53.0927,53.0285,53.0469,17331.0
2020-08-26 12:35:00,57.85,57.87,57.82,57.86,28175.0,53.056,53.0744,53.0285,53.0652,28175.0
2020-08-26 12:40:00,57.87,57.87,57.79,57.81,27327.0,53.0744,53.0744,53.001,53.0194,27327.0
2020-08-26 12:45:00,57.8,57.81,57.75,57.8,34036.0,53.0102,53.0194,52.9643,53.0102,34036.0
2020-08-26 12:50:00,57.8,57.89,57.8,57.85,21180.0,53.0102,53.0927,53.0102,53.056,21180.0
2020-08-26 12:55:00,57.85,57.9,57.83,57.85,20119.0,53.056,53.1019,53.0377,53.056,20119.0
2020-08-26 13:00:00,57.85,57.95,57.85,57.91,24578.0,53.056,53.1478,53.056,53.1111,24578.0
2020-08-26 13:05:00,57.91,57.96,57.9,57.91,16294.0,53.1111,53.1569,53.1019,53.1111,16294.0
2020-08-26 13:10:00,57.92,57.93,57.86,57.87,22507.0,53.1202,53.1294,53.0652,53.0744,22507.0
2020-08-26 13:15:00,57.86,57.93,57.86,57.89,18558.0,53.0652,53.1294,53.0652,53.0927,18558.0
2020-08-26 13:20:00,57.9,57.98,57.88,57.96,22180.0,53.1019,53.1753,53.0836,53.1569,22180.0
2020-08-26 13:25:00,57.95,57.98,57.91,57.98,23588.0,53.1478,53.1753,53.1111,53.1753,23588.0
2020-08-26 13:30:00,57.98,58.06,57.98,58.06,39266.0,53.1753,53.2486,53.1753,53.2486,39266.0
2020-08-26 13:35:00,58.06,58.06,57.97,57.99,64484.0,53.2486,53.2486,53.1661,53.1844,64484.0
2020-08-26 13:40:00,57.98,58.06,57.97,58.05,95598.0,53.1753,53.2486,53.1661,53.2395,95598.0
2020-08-26 13:45:00,58.05,58.11,58.03,58.1,57969.0,53.2395,53.2945,53.2211,53.2853,57969.0
2020-08-26 13:50:00,58.1,58.19,58.06,58.18,42257.0,53.2853,53.3679,53.2486,53.3587,42257.0
2020-08-26 13:55:00,58.18,58.33,58.18,58.27,117363.0,53.3587,53.4963,53.3587,53.4412,117363.0
2020-08-26 14:00:00,58.28,58.39,58.28,58.34,29823.0,53.4504,53.5513,53.4504,53.5054,29823.0
2020-08-26 14:05:00,58.34,58.42,58.34,58.41,58056.0,53.5054,53.5788,53.5054,53.5696,58056.0
2020-08-26 14:10:00,58.41,58.46,58.38,58.45,82333.0,53.5696,53.6155,53.5421,53.6063,82333.0
2020-08-26 14:15:00,58.45,58.45,58.4,58.42,41382.0,53.6063,53.6063,53.5605,53.5788,41382.0
2020-08-26 14:20:00,58.42,58.59,58.41,58.56,97657.0,53.5788,53.7347,53.5696,53.7072,97657.0
2020-08-26 14:25:00,58.56,58.58,58.53,58.55,51499.0,53.7072,53.7255,53.6797,53.698,51499.0
2020-08-26 14:30:00,58.54,58.65,58.52,58.61,114699.0,53.6889,53.7897,53.6705,53.7531,114699.0
2020-08-26 14:35:00,58.61,58.62,58.52,58.52,88949.0,53.7531,53.7622,53.6705,53.6705,88949.0
2020-08-26 14:40:00,58.53,58.55,58.3,58.3,82218.0,53.6797,53.698,53.4687,53.4687,82218.0
2020-08-26 14:45:00,58.3,58.51,58.29,58.47,78694.0,53.4687,53.6613,53.4596,53.6247,78694.0
2020-08-26 14:50:00,58.48,58.51,58.43,58.45,74919.0,53.6338,53.6613,53.588,53.6063,74919.0
2020-08-26 14:55:00,58.46,58.46,58.22,58.23,113206.0,53.6155,53.6155,53.3954,53.4046,113206.0
2020-08-26 15:00:00,58.23,58.4,58.22,58.37,99263.0,53.4046,53.5605,53.3954,53.5329,99263.0
2020-08-26 15:05:00,58.37,58.5,58.36,58.5,64280.0,53.5329,53.6522,53.5238,53.6522,64280.0
2020-08-26 15:10:00,58.5,58.58,58.48,58.56,54536.0,53.6522,53.7255,53.6338,53.7072,54536.0
2020-08-26 15:15:00,58.55,58.59,58.52,58.55,44701.0,53.698,53.7347,53.6705,53.698,44701.0
2020-08-26 15:20:00,58.55,58.63,58.53,58.62,39506.0,53.698,53.7714,53.6797,53.7622,39506.0
2020-08-26 15:25:00,58.63,58.66,58.6,58.61,31346.0,53.7714,53.7989,53.7439,53.7531,31346.0
2020-08-26 15:30:00,58.6,58.64,58.49,58.5,69988.0,53.7439,53.7806,53.643,53.6522,69988.0
2020-08-26 15:35:00,58.5,58.51,58.44,58.46,90603.0,53.6522,53.6613,53.5971,53.6155,90603.0
2020-08-26 15:40:00,58.46,58.5,58.44,58.46,59835.0,53.6155,53.6522,53.5971,53.6155,59835.0
2020-08-26 15:45:00,58.46,58.53,58.42,58.47,100340.0,53.6155,53.6797,53.5788,53.6247,100340.0
2020-08-26 15:50:00,58.47,58.58,58.47,58.55,160420.0,53.6247,53.7255,53.6247,53.698,160420.0
2020-08-26 15:55:00,58.56,58.64,58.55,58.56,244865.0,53.7072,53.7806,53.698,53.7072,244865.0
2020-08-27 09:30:00,58.88,58.92,58.26,58.41,206968.0,54.0007,54.0374,53.4321,53.5696,206968.0
2020-08-27 09:35:00,58.39,58.51,57.95,58.09,101198.0,53.5513,53.6613,53.1478,53.2762,101198.0
2020-08-27 09:40:00,58.1,58.2,57.94,57.98,114205.0,53.2853,53.377,53.1386,53.1753,114205.0
2020-08-27 09:45:00,57.98,58.03,57.72,57.79,153321.0,53.1753,53.2211,52.9368,53.001,153321.0
2020-08-27 09:50:00,57.81,57.81,57.4,57.59,165701.0,53.0194,53.0194,52.6433,52.8176,165701.0
2020-08-27 09:55:00,57.59,57.63,57.43,57.48,78841.0,52.8176,52.8543,52.6708,52.7167,78841.0
2020-08-27 10:00:00,57.49,57.5,57.33,57.44,80583.0,52.7259,52.735,52.5791,52.68,80583.0
2020-08-27 10:05:00,57.43,57.43,57.18,57.31,90001.0,52.6708,52.6708,52.4416,52.5608,90001.0
2020-08-27 10:10:00,57.31,57.34,57.13,57.25,70783.0,52.5608,52.5883,52.3957,52.5058,70783.0
2020-08-27 10:15:00,57.24,57.36,57.19,57.32,53936.0,52.4966,52.6066,52.4507,52.57,53936.0
2020-08-27 10:20:00,57.32,57.34,57.18,57.2,66059.0,52.57,52.5883,52.4416,52.4599,66059.0
2020-08-27 10:25:00,57.2,57.38,57.13,57.36,55289.0,52.4599,52.625,52.3957,52.6066,55289.0
2020-08-27 10:30:00,57.37,57.4,57.14,57.22,63762.0,52.6158,52.6433,52.4049,52.4782,63762.0
2020-08-27 10:35:00,57.22,57.22,57.11,57.13,65169.0,52.4782,52.4782,52.3774,52.3957,65169.0
2020-08-27 10:40:00,57.14,57.16,56.95,56.97,105635.0,52.4049,52.4232,52.2306,52.249,105635.0
2020-08-27 10:45:00,56.97,57.06,56.85,57.02,76893.0,52.249,52.3315,52.1389,52.2948,76893.0
2020-08-27 10:50:00,57.02,57.14,56.98,57.11,74232.0,52.2948,52.4049,52.2581,52.3774,74232.0
2020-08-27 10:55:00,57.11,57.14,57.04,57.11,52463.0,52.3774,52.4049,52.3132,52.3774,52463.0
2020-08-27 11:00:00,57.1,57.24,57.09,57.16,54235.0,52.3682,52.4966,52.359,52.4232,54235.0
2020-08-27 11:05:00,57.16,57.32,57.14,57.27,63548.0,52.4232,52.57,52.4049,52.5241,63548.0
2020-08-27 11:10:00,57.27,57.27,57.12,57.14,43201.0,52.5241,52.5241,52.3865,52.4049,43201.0
2020-08-27 11:15:00,57.14,57.18,57.06,57.07,34597.0,52.4049,52.4416,52.3315,52.3407,34597.0
2020-08-27 11:20:00,57.08,57.19,57.07,57.15,37429.0,52.3498,52.4507,52.3407,52.414,37429.0
2020-08-27 11:25:00,57.15,57.18,57.12,57.15,59311.0,52.414,52.4416,52.3865,52.414,59311.0
2020-08-27 11:30:00,57.15,57.23,57.07,57.21,82386.0,52.414,52.4874,52.3407,52.4691,82386.0
2020-08-27 11:35:00,57.21,57.26,57.16,57.17,52109.0,52.4691,52.5149,52.4232,52.4324,52109.0
2020-08-27 11:40:00,57.16,57.21,57.13,57.21,31615.0,52.4232,52.4691,52.3957,52.4691,31615.0
2020-08-27 11:45:00,57.21,57.29,57.19,57.2,44466.0,52.4691,52.5424,52.4507,52.4599,44466.0
2020-08-27 11:50:00,57.21,57.22,57.17,57.21,37796.0,52.4691,52.4782,52.4324,52.4691,37796.0
2020-08-27 11:55:00,57.2,57.21,57.07,57.09,38977.0,52.4599,52.4691,52.3407,52.359,38977.0
2020-08-27 12:00:00,57.09,57.11,57.0,57.07,62870.0,52.359,52.3774,52.2765,52.3407,62870.0
2020-08-27 12:05:00,57.07,57.09,57.05,57.06,27348.0,52.3407,52.359,52.3223,52.3315,27348.0
2020-08-27 12:10:00,57.06,57.07,56.96,56.97,51077.0,52.3315,52.3407,52.2398,52.249,51077.0
2020-08-27 12:15:00,56.97,56.99,56.88,56.92,48051.0,52.249,52.2673,52.1664,52.2031,48051.0
2020-08-27 12:20:00,56.91,56.95,56.85,56.94,40789.0,52.1939,52.2306,52.1389,52.2215,40789.0
2020-08-27 12:25:00,56.94,56.94,56.78,56.78,55281.0,52.2215,52.2215,52.0747,52.0747,55281.0
2020-08-27 12:30:00,56.78,56.82,56.7,56.72,72275.0,52.0747,52.1114,52.0013,52.0197,72275.0
2020-08-27 12:35:00,56.71,56.74,56.62,56.63,55334.0,52.0105,52.038,51.928,51.9371,55334.0
2020-08-27 12:40:00,56.64,56.69,56.6,56.66,82402.0,51.9463,51.9922,51.9096,51.9647,82402.0
2020-08-27 12:45:00,56.65,56.7,56.62,56.65,53032.0,51.9555,52.0013,51.928,51.9555,53032.0
2020-08-27 12:50:00,56.64,56.68,56.35,56.37,573735.0,51.9463,51.983,51.6803,51.6987,573735.0
2020-08-27 12:55:00,56.37,56.51,56.36,56.38,63583.0,51.6987,51.8271,51.6895,51.7079,63583.0
2020-08-27 13:00:00,56.38,56.49,56.35,56.37,84850.0,51.7079,51.8087,51.6803,51.6987,84850.0
2020-08-27 13:05:00,56.37,56.63,56.31,56.62,54281.0,51.6987,51.9371,51.6437,51.928,54281.0
2020-08-27 13:10:00,56.62,56.65,56.53,56.54,34245.0,51.928,51.9555,51.8454,51.8546,34245.0
2020-08-27 13:15:00,56.53,56.56,56.42,56.5,56734.0,51.8454,51.8729,51.7445,51.8179,56734.0
2020-08-27 13:20:00,56.49,56.62,56.46,56.59,43890.0,51.8087,51.928,51.7812,51.9005,43890.0
2020-08-27 13:25:00,56.59,56.73,56.59,56.69,54287.0,51.9005,52.0289,51.9005,51.9922,54287.0
2020-08-27 13:30:00,56.69,56.77,56.67,56.7,101014.0,51.9922,52.0655,51.9738,52.0013,101014.0
2020-08-27 13:35:00,56.71,56.72,56.59,56.67,59558.0,52.0105,52.0197,51.9005,51.9738,59558.0
2020-08-27 13:40:00,56.67,56.71,56.6,56.65,50241.0,51.9738,52.0105,51.9096,51.9555,50241.0
2020-08-27 13:45:00,56.65,56.65,56.55,56.59,62316.0,51.9555,51.9555,51.8638,51.9005,62316.0
2020-08-27 13:50:00,56.59,56.66,56.51,56.59,40765.0,51.9005,51.9647,51.8271,51.9005,40765.0
2020-08-27 13:55:00,56.6,56.77,56.6,56.76,54962.0,51.9096,52.0655,51.9096,52.0564,54962.0
2020-08-27 14:00:00,56.75,56.77,56.64,56.66,62589.0,52.0472,52.0655,51.9463,51.9647,62589.0
2020-08-27 14:05:00,56.65,56.68,56.59,56.67,37335.0,51.9555,51.983,51.9005,51.9738,37335.0
2020-08-27 14:10:00,56.66,56.72,56.6,56.7,34889.0,51.9647,52.0197,51.9096,52.0013,34889.0
2020-08-27 14:15:00,56.69,56.73,56.66,56.7,31339.0,51.9922,52.0289,51.9647,52.0013,31339.0
2020-08-27 14:20:00,56.69,56.69,56.6,56.64,33717.0,51.9922,51.9922,51.9096,51.9463,33717.0
2020-08-27 14:25:00,56.65,56.74,56.61,56.72,61579.0,51.9555,52.038,51.9188,52.0197,61579.0
2020-08-27 14:30:00,56.72,56.79,56.71,56.72,43524.0,52.0197,52.0839,52.0105,52.0197,43524.0
2020-08-27 14:35:00,56.73,56.78,56.69,56.71,53560.0,52.0289,52.0747,51.9922,52.0105,53560.0
2020-08-27 14:40:00,56.72,56.75,56.68,56.72,52825.0,52.0197,52.0472,51.983,52.0197,52825.0
2020-08-27 14:45:00,56.73,56.76,56.56,56.56,98610.0,52.0289,52.0564,51.8729,51.8729,98610.0
2020-08-27 14:50:00,56.57,56.59,56.39,56.43,102608.0,51.8821,51.9005,51.717,51.7537,102608.0
2020-08-27 14:55:00,56.43,56.54,56.43,56.51,48732.0,51.7537,51.8546,51.7537,51.8271,48732.0
2020-08-27 15:00:00,56.52,56.6,56.51,56.53,48741.0,51.8363,51.9096,51.8271,51.8454,48741.0
2020-08-27 15:05:00,56.53,56.53,56.46,56.5,56482.0,51.8454,51.8454,51.7812,51.8179,56482.0
2020-08-27 15:10:00,56.5,56.55,56.4,56.47,88840.0,51.8179,51.8638,51.7262,51.7904,88840.0
2020-08-27 15:15:00,56.47,56.52,56.44,56.49,47946.0,51.7904,51.8363,51.7629,51.8087,47946.0
2020-08-27 15:20:00,56.49,56.6,56.49,56.53,54136.0,51.8087,51.9096,51.8087,51.8454,54136.0
2020-08-27 15:25:00,56.53,56.55,56.47,56.53,60336.0,51.8454,51.8638,51.7904,51.8454,60336.0
2020-08-27 15:30:00,56.53,56.65,56.51,56.63,88005.0,51.8454,51.9555,51.8271,51.9371,88005.0
2020-08-27 15:35:00,56.63,56.63,56.51,56.52,81949.0,51.9371,51.9371,51.8271,51.8363,81949.0
2020-08-27 15:40:00,56.52,56.55,56.46,56.47,91742.0,51.8363,51.8638,51.7812,51.7904,91742.0
2020-08-27 15:45:00,56.47,56.5,56.39,56.41,160055.0,51.7904,51.8179,51.717,51.7354,160055.0
2020-08-27 15:50:00,56.4,56.4,56.28,56.29,232284.0,51.7262,51.7262,51.6161,51.6253,232284.0
2020-08-27 15:55:00,56.28,56.36,56.2,56.31,366640.0,51.6161,51.6895,51.5428,51.6437,366640.0
2020-08-28 09:30:00,56.26,56.35,55.44,55.56,392338.0,51.5978,51.6803,50.8458,50.9558,392338.0
2020-08-28 09:35:00,55.56,55.62,55.36,55.48,188051.0,50.9558,51.0108,50.7724,50.8824,188051.0
2020-08-28 09:40:00,55.5,55.92,55.49,55.86,263066.0,50.9008,51.286,50.8916,51.2309,263066.0
2020-08-28 09:45:00,55.86,55.94,55.65,55.66,135055.0,51.2309,51.3043,51.0384,51.0475,135055.0
2020-08-28 09:50:00,55.66,55.93,55.6,55.91,127590.0,51.0475,51.2951,50.9925,51.2768,127590.0
2020-08-28 09:55:00,55.91,55.91,55.67,55.73,151576.0,51.2768,51.2768,51.0567,51.1117,151576.0
2020-08-28 10:00:00,55.73,55.82,55.57,55.76,118174.0,51.1117,51.1943,50.965,51.1392,118174.0
2020-08-28 10:05:00,55.76,55.9,55.63,55.67,119444.0,51.1392,51.2676,51.02,51.0567,119444.0
2020-08-28 10:10:00,55.66,55.79,55.6,55.76,132852.0,51.0475,51.1667,50.9925,51.1392,132852.0
2020-08-28 10:15:00,55.74,55.74,55.63,55.66,81960.0,51.1209,51.1209,51.02,51.0475,81960.0
2020-08-28 10:20:00,55.66,55.67,55.43,55.51,155959.0,51.0475,51.0567,50.8366,50.91,155959.0
2020-08-28 10:25:00,55.52,55.57,55.44,55.54,101675.0,50.9191,50.965,50.8458,50.9375,101675.0
2020-08-28 10:30:00,55.54,55.55,55.31,55.32,157899.0,50.9375,50.9466,50.7265,50.7357,157899.0
2020-08-28 10:35:00,55.31,55.32,55.18,55.27,173936.0,50.7265,50.7357,50.6073,50.6898,173936.0
2020-08-28 10:40:00,55.26,55.43,55.24,55.37,178617.0,50.6807,50.8366,50.6623,50.7816,178617.0
2020-08-28 10:45:00,55.36,55.4,55.22,55.34,83254.0,50.7724,50.8091,50.644,50.754,83254.0
2020-08-28 10:50:00,55.35,55.45,55.28,55.43,87376.0,50.7632,50.8549,50.699,50.8366,87376.0
2020-08-28 10:55:00,55.43,55.44,55.24,55.35,70904.0,50.8366,50.8458,50.6623,50.7632,70904.0
2020-08-28 11:00:00,55.35,55.41,55.27,55.33,122962.0,50.7632,50.8182,50.6898,50.7449,122962.0
2020-08-28 11:05:00,55.34,55.41,55.28,55.34,49499.0,50.754,50.8182,50.699,50.754,49499.0
2020-08-28 11:10:00,55.34,55.39,55.17,55.18,107532.0,50.754,50.7999,50.5981,50.6073,107532.0
2020-08-28 11:15:00,55.17,55.27,55.1,55.15,121747.0,50.5981,50.6898,50.5339,50.5798,121747.0
2020-08-28 11:20:00,55.13,55.14,54.94,54.99,160715.0,50.5614,50.5706,50.3872,50.433,160715.0
2020-08-28 11:25:00,55.0,55.0,54.83,54.83,106617.0,50.4422,50.4422,50.2863,50.2863,106617.0
2020-08-28 11:30:00,54.82,54.91,54.79,54.89,107430.0,50.2771,50.3597,50.2496,50.3413,107430.0
2020-08-28 11:35:00,54.9,54.94,54.75,54.82,100207.0,50.3505,50.3872,50.2129,50.2771,100207.0
2020-08-28 11:40:00,54.82,54.84,54.72,54.82,93206.0,50.2771,50.2955,50.1854,50.2771,93206.0
2020-08-28 11:45:00,54.82,54.89,54.76,54.88,68286.0,50.2771,50.3413,50.2221,50.3322,68286.0
2020-08-28 11:50:00,54.88,54.92,54.82,54.89,79926.0,50.3322,50.3688,50.2771,50.3413,79926.0
2020-08-28 11:55:00,54.88,54.96,54.86,54.9,100835.0,50.3322,50.4055,50.3138,50.3505,100835.0
2020-08-28 12:00:00,54.91,55.05,54.9,55.02,94388.0,50.3597,50.4881,50.3505,50.4606,94388.0
2020-08-28 12:05:00,55.02,55.11,54.97,55.06,174798.0,50.4606,50.5431,50.4147,50.4972,174798.0
2020-08-28 12:10:00,55.06,55.07,54.9,54.91,82776.0,50.4972,50.5064,50.3505,50.3597,82776.0
2020-08-28 12:15:00,54.91,54.94,54.84,54.87,90901.0,50.3597,50.3872,50.2955,50.323,90901.0
2020-08-28 12:20:00,54.87,54.87,54.81,54.86,63218.0,50.323,50.323,50.268,50.3138,63218.0
2020-08-28 12:25:00,54.86,54.86,54.76,54.78,54038.0,50.3138,50.3138,50.2221,50.2404,54038.0
2020-08-28 12:30:00,54.77,54.93,54.75,54.89,55506.0,50.2313,50.378,50.2129,50.3413,55506.0
2020-08-28 12:35:00,54.9,54.95,54.86,54.95,42957.0,50.3505,50.3964,50.3138,50.3964,42957.0
2020-08-28 12:40:00,54.94,55.01,54.85,54.86,58815.0,50.3872,50.4514,50.3046,50.3138,58815.0
2020-08-28 12:45:00,54.85,54.9,54.82,54.9,59186.0,50.3046,50.3505,50.2771,50.3505,59186.0
2020-08-28 12:50:00,54.89,54.9,54.75,54.75,84979.0,50.3413,50.3505,50.2129,50.2129,84979.0
2020-08-28 12:55:00,54.76,54.83,54.75,54.82,48684.0,50.2221,50.2863,50.2129,50.2771,48684.0
2020-08-28 13:00:00,54.82,54.82,54.61,54.65,90784.0,50.2771,50.2771,50.0845,50.1212,90784.0
2020-08-28 13:05:00,54.66,54.7,54.47,54.69,348183.0,50.1304,50.1671,49.9561,50.1579,348183.0
2020-08-28 13:10:00,54.68,54.71,54.61,54.68,68581.0,50.1487,50.1762,50.0845,50.1487,68581.0
2020-08-28 13:15:00,54.68,54.8,54.66,54.74,48900.0,50.1487,50.2588,50.1304,50.2038,48900.0
2020-08-28 13:20:00,54.73,54.73,54.68,54.71,82316.0,50.1946,50.1946,50.1487,50.1762,82316.0
2020-08-28 13:25:00,54.71,54.71,54.58,54.64,67885.0,50.1762,50.1762,50.057,50.112,67885.0
2020-08-28 13:30:00,54.64,54.65,54.51,54.55,105803.0,50.112,50.1212,49.9928,50.0295,105803.0
2020-08-28 13:35:00,54.55,54.6,54.52,54.52,70951.0,50.0295,50.0754,50.002,50.002,70951.0
2020-08-28 13:40:00,54.53,54.54,54.43,54.48,112562.0,50.0112,50.0203,49.9195,49.9653,112562.0
2020-08-28 13:45:00,54.48,54.56,54.47,54.47,57677.0,49.9653,50.0387,49.9561,49.9561,57677.0
2020-08-28 13:50:00,54.47,54.6,54.47,54.57,56152.0,49.9561,50.0754,49.9561,50.0478,56152.0
2020-08-28 13:55:00,54.57,54.58,54.46,54.47,46180.0,50.0478,50.057,49.947,49.9561,46180.0
2020-08-28 14:00:00,54.47,54.5,54.38,54.4,103604.0,49.9561,49.9837,49.8736,49.8919,103604.0
2020-08-28 14:05:00,54.4,54.43,54.34,54.34,80041.0,49.8919,49.9195,49.8369,49.8369,80041.0
2020-08-28 14:10:00,54.34,54.35,54.08,54.23,245070.0,49.8369,49.8461,49.5985,49.736,245070.0
2020-08-28 14:15:00,54.23,54.24,54.08,54.09,104619.0,49.736,49.7452,49.5985,49.6076,104619.0
2020-08-28 14:20:00,54.08,54.18,54.05,54.08,287316.0,49.5985,49.6902,49.5709,49.5985,287316.0
2020-08-28 14:25:00,54.08,54.33,54.07,54.28,148944.0,49.5985,49.8277,49.5893,49.7819,148944.0
2020-08-28 14:30:00,54.29,54.32,54.17,54.18,54147.0,49.7911,49.8186,49.681,49.6902,54147.0
2020-08-28 14:35:00,54.17,54.26,54.13,54.13,67379.0,49.681,49.7635,49.6443,49.6443,67379.0
2020-08-28 14:40:00,54.13,54.26,54.13,54.23,83726.0,49.6443,49.7635,49.6443,49.736,83726.0
2020-08-28 14:45:00,54.23,54.24,54.11,54.17,96790.0,49.736,49.7452,49.626,49.681,96790.0
2020-08-28 14:50:00,54.16,54.23,54.11,54.21,99728.0,49.6718,49.736,49.626,49.7177,99728.0
2020-08-28 14:55:00,54.21,54.24,54.07,54.12,87434.0,49.7177,49.7452,49.5893,49.6351,87434.0
2020-08-28 15:00:00,54.12,54.18,54.1,54.11,74844.0,49.6351,49.6902,49.6168,49.626,74844.0
2020-08-28 15:05:00,54.11,54.18,54.1,54.12,89566.0,49.626,49.6902,49.6168,49.6351,89566.0
2020-08-28 15:10:00,54.11,54.18,54.05,54.08,165984.0,49.626,49.6902,49.5709,49.5985,165984.0
2020-08-28 15:15:00,54.07,54.17,54.07,54.16,105627.0,49.5893,49.681,49.5893,49.6718,105627.0
2020-08-28 15:20:00,54.16,54.22,54.09,54.18,191778.0,49.6718,49.7269,49.6076,49.6902,191778.0
2020-08-28 15:25:00,54.19,54.23,54.15,54.19,117320.0,49.6993,49.736,49.6627,49.6993,117320.0
2020-08-28 15:30:00,54.18,54.39,54.15,54.38,148411.0,49.6902,49.8828,49.6627,49.8736,148411.0
2020-08-28 15:35:00,54.38,54.41,54.27,54.41,203455.0,49.8736,49.9011,49.7727,49.9011,203455.0
2020-08-28 15:40:00,54.41,54.47,54.38,54.4,121086.0,49.9011,49.9561,49.8736,49.8919,121086.0
2020-08-28 15:45:00,54.4,54.41,54.36,54.37,175702.0,49.8919,49.9011,49.8553,49.8644,175702.0
2020-08-28 15:50:00,54.36,54.45,54.29,54.32,349053.0,49.8553,49.9378,49.7911,49.8186,349053.0
2020-08-28 15:55:00,54.33,54.37,54.25,54.26,451133.0,49.8277,49.8644,49.7544,49.7635,451133.0
2020-08-31 09:30:00,53.98,54.3,53.97,54.07,294502.0,49.6513,49.9457,49.6421,49.7341,294502.0
2020-08-31 09:35:00,54.08,54.13,53.57,53.68,276115.0,49.7433,49.7893,49.2742,49.3754,276115.0
2020-08-31 09:40:00,53.7,54.0,53.7,53.97,174479.0,49.3938,49.6697,49.3938,49.6421,174479.0
2020-08-31 09:45:00,53.97,54.15,53.89,53.99,118383.0,49.6421,49.8077,49.5686,49.6605,118383.0
2020-08-31 09:50:00,54.01,54.13,53.88,53.95,157901.0,49.6789,49.7893,49.5594,49.6237,157901.0
2020-08-31 09:55:00,53.95,53.98,53.82,53.93,97308.0,49.6237,49.6513,49.5042,49.6053,97308.0
2020-08-31 10:00:00,53.92,53.94,53.78,53.89,117123.0,49.5962,49.6145,49.4674,49.5686,117123.0
2020-08-31 10:05:00,53.89,54.18,53.85,54.18,162442.0,49.5686,49.8353,49.5318,49.8353,162442.0
2020-08-31 10:10:00,54.18,54.32,54.15,54.23,119583.0,49.8353,49.9641,49.8077,49.8813,119583.0
2020-08-31 10:15:00,54.23,54.45,54.23,54.45,148224.0,49.8813,50.0837,49.8813,50.0837,148224.0
2020-08-31 10:20:00,54.45,54.49,54.3,54.35,95919.0,50.0837,50.1204,49.9457,49.9917,95919.0
2020-08-31 10:25:00,54.36,54.37,54.15,54.26,116193.0,50.0009,50.0101,49.8077,49.9089,116193.0
2020-08-31 10:30:00,54.26,54.52,54.24,54.47,111267.0,49.9089,50.148,49.8905,50.102,111267.0
2020-08-31 10:35:00,54.47,54.47,54.27,54.34,85593.0,50.102,50.102,49.9181,49.9825,85593.0
2020-08-31 10:40:00,54.33,54.39,54.27,54.36,61600.0,49.9733,50.0285,49.9181,50.0009,61600.0
2020-08-31 10:45:00,54.37,54.45,54.34,54.39,62800.0,50.0101,50.0837,49.9825,50.0285,62800.0
2020-08-31 10:50:00,54.4,54.43,54.27,54.39,67367.0,50.0377,50.0653,49.9181,50.0285,67367.0
2020-08-31 10:55:00,54.39,54.39,54.27,54.3,56468.0,50.0285,50.0285,49.9181,49.9457,56468.0
2020-08-31 11:00:00,54.3,54.3,54.16,54.18,77866.0,49.9457,49.9457,49.8169,49.8353,77866.0
2020-08-31 11:05:00,54.18,54.18,54.04,54.06,85864.0,49.8353,49.8353,49.7065,49.7249,85864.0
2020-08-31 11:10:00,54.06,54.18,54.05,54.09,60184.0,49.7249,49.8353,49.7157,49.7525,60184.0
2020-08-31 11:15:00,54.09,54.12,54.05,54.05,44971.0,49.7525,49.7801,49.7157,49.7157,44971.0
2020-08-31 11:20:00,54.05,54.12,53.98,54.02,71792.0,49.7157,49.7801,49.6513,49.6881,71792.0
2020-08-31 11:25:00,54.02,54.02,53.91,54.01,56722.0,49.6881,49.6881,49.587,49.6789,56722.0
2020-08-31 11:30:00,54.0,54.01,53.86,53.92,76427.0,49.6697,49.6789,49.541,49.5962,76427.0
2020-08-31 11:35:00,53.93,54.02,53.83,53.88,42941.0,49.6053,49.6881,49.5134,49.5594,42941.0
2020-08-31 11:40:00,53.86,53.95,53.85,53.91,73295.0,49.541,49.6237,49.5318,49.587,73295.0
2020-08-31 11:45:00,53.92,54.05,53.92,54.03,41321.0,49.5962,49.7157,49.5962,49.6973,41321.0
2020-08-31 11:50:00,54.02,54.07,53.95,54.07,44944.0,49.6881,49.7341,49.6237,49.7341,44944.0
2020-08-31 11:55:00,54.07,54.08,53.99,54.0,47266.0,49.7341,49.7433,49.6605,49.6697,47266.0
2020-08-31 12:00:00,54.0,54.12,53.95,54.11,46261.0,49.6697,49.7801,49.6237,49.7709,46261.0
2020-08-31 12:05:00,54.1,54.2,54.08,54.2,33491.0,49.7617,49.8537,49.7433,49.8537,33491.0
2020-08-31 12:10:00,54.21,54.25,54.19,54.21,38549.0,49.8629,49.8997,49.8445,49.8629,38549.0
2020-08-31 12:15:00,54.2,54.21,54.15,54.15,27798.0,49.8537,49.8629,49.8077,49.8077,27798.0
2020-08-31 12:20:00,54.15,54.16,54.06,54.09,27917.0,49.8077,49.8169,49.7249,49.7525,27917.0
2020-08-31 12:25:00,54.1,54.21,54.07,54.21,35748.0,49.7617,49.8629,49.7341,49.8629,35748.0
2020-08-31 12:30:00,54.2,54.2,54.07,54.09,25039.0,49.8537,49.8537,49.7341,49.7525,25039.0
2020-08-31 12:35:00,54.08,54.14,54.08,54.1,28274.0,49.7433,49.7985,49.7433,49.7617,28274.0
2020-08-31 12:40:00,54.1,54.13,54.07,54.08,32760.0,49.7617,49.7893,49.7341,49.7433,32760.0
2020-08-31 12:45:00,54.07,54.15,54.06,54.09,47143.0,49.7341,49.8077,49.7249,49.7525,47143.0
2020-08-31 12:50:00,54.09,54.15,54.08,54.12,33766.0,49.7525,49.8077,49.7433,49.7801,33766.0
2020-08-31 12:55:00,54.11,54.12,54.08,54.1,38515.0,49.7709,49.7801,49.7433,49.7617,38515.0
2020-08-31 13:00:00,54.11,54.14,54.08,54.11,43733.0,49.7709,49.7985,49.7433,49.7709,43733.0
2020-08-31 13:05:00,54.11,54.13,54.01,54.01,37418.0,49.7709,49.7893,49.6789,49.6789,37418.0
2020-08-31 13:10:00,54.01,54.05,54.0,54.04,29784.0,49.6789,49.7157,49.6697,49.7065,29784.0
2020-08-31 13:15:00,54.04,54.05,54.0,54.03,34661.0,49.7065,49.7157,49.6697,49.6973,34661.0
2020-08-31 13:20:00,54.03,54.04,53.96,53.96,44542.0,49.6973,49.7065,49.6329,49.6329,44542.0
2020-08-31 13:25:00,53.97,53.98,53.9,53.93,50787.0,49.6421,49.6513,49.5778,49.6053,50787.0
2020-08-31 13:30:00,53.94,53.99,53.94,53.95,28155.0,49.6145,49.6605,49.6145,49.6237,28155.0
2020-08-31 13:35:00,53.94,53.98,53.91,53.94,35068.0,49.6145,49.6513,49.587,49.6145,35068.0
2020-08-31 13:40:00,53.95,54.13,53.94,54.12,58375.0,49.6237,49.7893,49.6145,49.7801,58375.0
2020-08-31 13:45:00,54.12,54.15,54.1,54.14,40354.0,49.7801,49.8077,49.7617,49.7985,40354.0
2020-08-31 13:50:00,54.13,54.22,54.13,54.21,48093.0,49.7893,49.8721,49.7893,49.8629,48093.0
2020-08-31 13:55:00,54.22,54.28,54.19,54.26,61410.0,49.8721,49.9273,49.8445,49.9089,61410.0
2020-08-31 14:00:00,54.25,54.25,54.14,54.14,36025.0,49.8997,49.8997,49.7985,49.7985,36025.0
2020-08-31 14:05:00,54.15,54.24,54.11,54.23,41230.0,49.8077,49.8905,49.7709,49.8813,41230.0
2020-08-31 14:10:00,54.23,54.3,54.22,54.29,40930.0,49.8813,49.9457,49.8721,49.9365,40930.0
2020-08-31 14:15:00,54.29,54.36,54.27,54.3,48975.0,49.9365,50.0009,49.9181,49.9457,48975.0
2020-08-31 14:20:00,54.31,54.41,54.3,54.4,53517.0,49.9549,50.0469,49.9457,50.0377,53517.0
2020-08-31 14:25:00,54.4,54.4,54.23,54.27,81828.0,50.0377,50.0377,49.8813,49.9181,81828.0
2020-08-31 14:30:00,54.28,54.34,54.26,54.3,46860.0,49.9273,49.9825,49.9089,49.9457,46860.0
2020-08-31 14:35:00,54.3,54.34,54.26,54.33,33140.0,49.9457,49.9825,49.9089,49.9733,33140.0
2020-08-31 14:40:00,54.33,54.38,54.32,54.34,49883.0,49.9733,50.0193,49.9641,49.9825,49883.0
2020-08-31 14:45:00,54.34,54.37,54.32,54.37,32975.0,49.9825,50.0101,49.9641,50.0101,32975.0
2020-08-31 14:50:00,54.37,54.38,54.31,54.35,43871.0,50.0101,50.0193,49.9549,49.9917,43871.0
2020-08-31 14:55:00,54.35,54.42,54.34,54.41,49138.0,49.9917,50.0561,49.9825,50.0469,49138.0
2020-08-31 15:00:00,54.4,54.41,54.25,54.3,63626.0,50.0377,50.0469,49.8997,49.9457,63626.0
2020-08-31 15:05:00,54.3,54.4,54.3,54.39,49859.0,49.9457,50.0377,49.9457,50.0285,49859.0
2020-08-31 15:10:00,54.4,54.44,54.39,54.42,61658.0,50.0377,50.0745,50.0285,50.0561,61658.0
2020-08-31 15:15:00,54.42,54.47,54.39,54.43,63263.0,50.0561,50.102,50.0285,50.0653,63263.0
2020-08-31 15:20:00,54.42,54.45,54.38,54.39,73157.0,50.0561,50.0837,50.0193,50.0285,73157.0
2020-08-31 15:25:00,54.39,54.49,54.38,54.45,85931.0,50.0285,50.1204,50.0193,50.0837,85931.0
2020-08-31 15:30:00,54.46,54.52,54.42,54.48,114222.0,50.0928,50.148,50.0561,50.1112,114222.0
2020-08-31 15:35:00,54.48,54.69,54.43,54.66,142517.0,50.1112,50.3044,50.0653,50.2768,142517.0
2020-08-31 15:40:00,54.66,54.66,54.54,54.56,126460.0,50.2768,50.2768,50.1664,50.1848,126460.0
2020-08-31 15:45:00,54.57,54.72,54.55,54.71,188810.0,50.194,50.332,50.1756,50.3228,188810.0
2020-08-31 15:50:00,54.7,54.91,54.69,54.91,485886.0,50.3136,50.5068,50.3044,50.5068,485886.0
2020-08-31 15:55:00,54.91,54.91,54.61,54.73,942223.0,50.5068,50.5068,50.2308,50.3412,942223.0
2020-09-01 09:30:00,54.9,55.23,54.67,54.84,435165.0,50.4976,50.8011,50.286,50.4424,435165.0
2020-09-01 09:35:00,54.83,55.07,54.8,54.93,119935.0,50.4332,50.6539,50.4056,50.5252,119935.0
2020-09-01 09:40:00,54.92,55.0,54.84,54.99,150271.0,50.516,50.5895,50.4424,50.5803,150271.0
2020-09-01 09:45:00,54.99,55.19,54.87,55.13,207008.0,50.5803,50.7643,50.47,50.7091,207008.0
2020-09-01 09:50:00,55.12,55.19,55.01,55.02,163195.0,50.6999,50.7643,50.5987,50.6079,163195.0
2020-09-01 09:55:00,55.01,55.08,54.87,54.9,129960.0,50.5987,50.6631,50.47,50.4976,129960.0
2020-09-01 10:00:00,54.91,55.0,54.88,54.98,94173.0,50.5068,50.5895,50.4792,50.5712,94173.0
2020-09-01 10:05:00,54.98,55.04,54.81,54.87,131698.0,50.5712,50.6263,50.4148,50.47,131698.0
2020-09-01 10:10:00,54.86,54.88,54.53,54.57,76799.0,50.4608,50.4792,50.1572,50.194,76799.0
2020-09-01 10:15:00,54.58,54.79,54.57,54.74,78399.0,50.2032,50.3964,50.194,50.3504,78399.0
2020-09-01 10:20:00,54.74,54.75,54.62,54.69,89451.0,50.3504,50.3596,50.24,50.3044,89451.0
2020-09-01 10:25:00,54.68,54.68,54.57,54.57,136658.0,50.2952,50.2952,50.194,50.194,136658.0
2020-09-01 10:30:00,54.58,54.58,54.27,54.31,173245.0,50.2032,50.2032,49.9181,49.9549,173245.0
2020-09-01 10:35:00,54.31,54.36,54.15,54.35,123092.0,49.9549,50.0009,49.8077,49.9917,123092.0
2020-09-01 10:40:00,54.34,54.57,54.34,54.48,108332.0,49.9825,50.194,49.9825,50.1112,108332.0
2020-09-01 10:45:00,54.48,54.58,54.46,54.5,78884.0,50.1112,50.2032,50.0928,50.1296,78884.0
2020-09-01 10:50:00,54.5,54.57,54.4,54.56,70673.0,50.1296,50.194,50.0377,50.1848,70673.0
2020-09-01 10:55:00,54.56,54.67,54.52,54.56,56246.0,50.1848,50.286,50.148,50.1848,56246.0
2020-09-01 11:00:00,54.56,54.56,54.33,54.38,143383.0,50.1848,50.1848,49.9733,50.0193,143383.0
2020-09-01 11:05:00,54.38,54.51,54.36,54.46,63404.0,50.0193,50.1388,50.0009,50.0928,63404.0
2020-09-01 11:10:00,54.47,54.68,54.46,54.66,49003.0,50.102,50.2952,50.0928,50.2768,49003.0
2020-09-01 11:15:00,54.67,54.67,54.26,54.29,171549.0,50.286,50.286,49.9089,49.9365,171549.0
2020-09-01 11:20:00,54.29,54.33,54.23,54.28,69416.0,49.9365,49.9733,49.8813,49.9273,69416.0
2020-09-01 11:25:00,54.29,54.47,54.28,54.42,94585.0,49.9365,50.102,49.9273,50.0561,94585.0
2020-09-01 11:30:00,54.43,54.47,54.39,54.43,26261.0,50.0653,50.102,50.0285,50.0653,26261.0
2020-09-01 11:35:00,54.42,54.55,54.35,54.51,78143.0,50.0561,50.1756,49.9917,50.1388,78143.0
2020-09-01 11:40:00,54.52,54.53,54.39,54.51,65404.0,50.148,50.1572,50.0285,50.1388,65404.0
2020-09-01 11:45:00,54.5,54.54,54.32,54.54,88803.0,50.1296,50.1664,49.9641,50.1664,88803.0
2020-09-01 11:50:00,54.54,54.58,54.49,54.49,37579.0,50.1664,50.2032,50.1204,50.1204,37579.0
2020-09-01 11:55:00,54.5,54.57,54.49,54.53,39400.0,50.1296,50.194,50.1204,50.1572,39400.0
2020-09-01 12:00:00,54.53,54.57,54.5,54.52,47504.0,50.1572,50.194,50.1296,50.148,47504.0
2020-09-01 12:05:00,54.52,54.59,54.42,54.43,50651.0,50.148,50.2124,50.0561,50.0653,50651.0
2020-09-01 12:10:00,54.43,54.45,54.34,54.34,60799.0,50.0653,50.0837,49.9825,49.9825,60799.0
2020-09-01 12:15:00,54.33,54.41,54.3,54.39,39874.0,49.9733,50.0469,49.9457,50.0285,39874.0
2020-09-01 12:20:00,54.39,54.44,54.31,54.32,40419.0,50.0285,50.0745,49.9549,49.9641,40419.0
2020-09-01 12:25:00,54.32,54.34,54.27,54.29,38156.0,49.9641,49.9825,49.9181,49.9365,38156.0
2020-09-01 12:30:00,54.3,54.33,54.27,54.32,45211.0,49.9457,49.9733,49.9181,49.9641,45211.0
2020-09-01 12:35:00,54.31,54.39,54.31,54.33,78907.0,49.9549,50.0285,49.9549,49.9733,78907.0
2020-09-01 12:40:00,54.33,54.43,54.33,54.42,25410.0,49.9733,50.0653,49.9733,50.0561,25410.0
2020-09-01 12:45:00,54.42,54.48,54.39,54.4,39199.0,50.0561,50.1112,50.0285,50.0377,39199.0
2020-09-01 12:50:00,54.41,54.51,54.4,54.48,39020.0,50.0469,50.1388,50.0377,50.1112,39020.0
2020-09-01 12:55:00,54.47,54.5,54.41,54.46,32122.0,50.102,50.1296,50.0469,50.0928,32122.0
2020-09-01 13:00:00,54.46,54.47,54.34,54.34,33934.0,50.0928,50.102,49.9825,49.9825,33934.0
2020-09-01 13:05:00,54.35,54.41,54.34,54.4,26673.0,49.9917,50.0469,49.9825,50.0377,26673.0
2020-09-01 13:10:00,54.4,54.4,54.32,54.38,38036.0,50.0377,50.0377,49.9641,50.0193,38036.0
2020-09-01 13:15:00,54.39,54.4,54.26,54.29,48061.0,50.0285,50.0377,49.9089,49.9365,48061.0
2020-09-01 13:20:00,54.29,54.38,54.27,54.35,54385.0,49.9365,50.0193,49.9181,49.9917,54385.0
2020-09-01 13:25:00,54.34,54.35,54.16,54.17,270712.0,49.9825,49.9917,49.8169,49.8261,270712.0
2020-09-01 13:30:00,54.17,54.27,54.16,54.24,41792.0,49.8261,49.9181,49.8169,49.8905,41792.0
2020-09-01 13:35:00,54.25,54.26,54.19,54.2,43730.0,49.8997,49.9089,49.8445,49.8537,43730.0
2020-09-01 13:40:00,54.19,54.24,54.19,54.22,37478.0,49.8445,49.8905,49.8445,49.8721,37478.0
2020-09-01 13:45:00,54.22,54.25,54.12,54.18,50087.0,49.8721,49.8997,49.7801,49.8353,50087.0
2020-09-01 13:50:00,54.17,54.24,54.16,54.23,49970.0,49.8261,49.8905,49.8169,49.8813,49970.0
2020-09-01 13:55:00,54.22,54.27,54.17,54.21,74200.0,49.8721,49.9181,49.8261,49.8629,74200.0
2020-09-01 14:00:00,54.22,54.24,54.11,54.13,59900.0,49.8721,49.8905,49.7709,49.7893,59900.0
2020-09-01 14:05:00,54.14,54.16,54.08,54.09,86566.0,49.7985,49.8169,49.7433,49.7525,86566.0
2020-09-01 14:10:00,54.1,54.14,54.0,54.01,90036.0,49.7617,49.7985,49.6697,49.6789,90036.0
2020-09-01 14:15:00,54.01,54.03,53.9,53.91,105047.0,49.6789,49.6973,49.5778,49.587,105047.0
2020-09-01 14:20:00,53.91,53.95,53.87,53.89,69876.0,49.587,49.6237,49.5502,49.5686,69876.0
2020-09-01 14:25:00,53.89,53.89,53.79,53.83,70044.0,49.5686,49.5686,49.4766,49.5134,70044.0
2020-09-01 14:30:00,53.83,53.9,53.73,53.74,77908.0,49.5134,49.5778,49.4214,49.4306,77908.0
2020-09-01 14:35:00,53.73,53.78,53.58,53.6,128367.0,49.4214,49.4674,49.2834,49.3018,128367.0
2020-09-01 14:40:00,53.6,53.63,53.37,53.48,271962.0,49.3018,49.3294,49.0903,49.1914,271962.0
2020-09-01 14:45:00,53.48,53.54,53.45,53.52,95550.0,49.1914,49.2466,49.1638,49.2282,95550.0
2020-09-01 14:50:00,53.51,53.57,53.5,53.54,111373.0,49.219,49.2742,49.2098,49.2466,111373.0
2020-09-01 14:55:00,53.55,53.68,53.54,53.68,89919.0,49.2558,49.3754,49.2466,49.3754,89919.0
2020-09-01 15:00:00,53.68,53.72,53.63,53.68,61312.0,49.3754,49.4122,49.3294,49.3754,61312.0
2020-09-01 15:05:00,53.67,53.77,53.66,53.76,70375.0,49.3662,49.4582,49.357,49.449,70375.0
2020-09-01 15:10:00,53.75,53.76,53.57,53.6,124278.0,49.4398,49.449,49.2742,49.3018,124278.0
2020-09-01 15:15:00,53.6,53.66,53.58,53.58,73032.0,49.3018,49.357,49.2834,49.2834,73032.0
2020-09-01 15:20:00,53.59,53.6,53.51,53.54,152003.0,49.2926,49.3018,49.219,49.2466,152003.0
2020-09-01 15:25:00,53.54,53.59,53.5,53.55,117040.0,49.2466,49.2926,49.2098,49.2558,117040.0
2020-09-01 15:30:00,53.55,53.58,53.53,53.55,78212.0,49.2558,49.2834,49.2374,49.2558,78212.0
2020-09-01 15:35:00,53.55,53.65,53.54,53.62,144473.0,49.2558,49.3478,49.2466,49.3202,144473.0
2020-09-01 15:40:00,53.62,53.7,53.58,53.58,182830.0,49.3202,49.3938,49.2834,49.2834,182830.0
2020-09-01 15:45:00,53.59,53.66,53.55,53.58,211554.0,49.2926,49.357,49.2558,49.2834,211554.0
2020-09-01 15:50:00,53.57,53.64,53.53,53.55,296053.0,49.2742,49.3386,49.2374,49.2558,296053.0
2020-09-01 15:55:00,53.56,53.69,53.54,53.65,542280.0,49.265,49.3846,49.2466,49.3478,542280.0
2020-09-02 09:30:00,53.89,54.02,53.51,53.7,394969.0,49.5686,49.6881,49.219,49.3938,394969.0
2020-09-02 09:35:00,53.72,53.99,53.63,53.89,152507.0,49.4122,49.6605,49.3294,49.5686,152507.0
2020-09-02 09:40:00,53.9,54.14,53.89,54.02,134587.0,49.5778,49.7985,49.5686,49.6881,134587.0
2020-09-02 09:45:00,54.02,54.39,54.0,54.39,115634.0,49.6881,50.0285,49.6697,50.0285,115634.0
2020-09-02 09:50:00,54.39,54.44,54.05,54.07,87695.0,50.0285,50.0745,49.7157,49.7341,87695.0
2020-09-02 09:55:00,54.06,54.19,54.01,54.09,92328.0,49.7249,49.8445,49.6789,49.7525,92328.0
2020-09-02 10:00:00,54.11,54.21,53.95,53.96,68289.0,49.7709,49.8629,49.6237,49.6329,68289.0
2020-09-02 10:05:00,53.97,54.26,53.96,54.26,114198.0,49.6421,49.9089,49.6329,49.9089,114198.0
2020-09-02 10:10:00,54.27,54.4,54.18,54.33,67942.0,49.9181,50.0377,49.8353,49.9733,67942.0
2020-09-02 10:15:00,54.33,54.48,54.25,54.38,51643.0,49.9733,50.1112,49.8997,50.0193,51643.0
2020-09-02 10:20:00,54.38,54.57,54.38,54.54,76696.0,50.0193,50.194,50.0193,50.1664,76696.0
2020-09-02 10:25:00,54.53,54.67,54.51,54.65,43536.0,50.1572,50.286,50.1388,50.2676,43536.0
2020-09-02 10:30:00,54.64,54.74,54.54,54.66,61359.0,50.2584,50.3504,50.1664,50.2768,61359.0
2020-09-02 10:35:00,54.66,54.71,54.53,54.53,86349.0,50.2768,50.3228,50.1572,50.1572,86349.0
2020-09-02 10:40:00,54.54,54.75,54.51,54.75,79221.0,50.1664,50.3596,50.1388,50.3596,79221.0
2020-09-02 10:45:00,54.74,54.96,54.74,54.82,86155.0,50.3504,50.5528,50.3504,50.424,86155.0
2020-09-02 10:50:00,54.82,54.94,54.66,54.74,165571.0,50.424,50.5344,50.2768,50.3504,165571.0
2020-09-02 10:55:00,54.75,54.91,54.67,54.86,70784.0,50.3596,50.5068,50.286,50.4608,70784.0
2020-09-02 11:00:00,54.86,54.88,54.73,54.78,30501.0,50.4608,50.4792,50.3412,50.3872,30501.0
2020-09-02 11:05:00,54.77,54.84,54.72,54.73,100535.0,50.378,50.4424,50.332,50.3412,100535.0
2020-09-02 11:10:00,54.73,54.74,54.63,54.74,60943.0,50.3412,50.3504,50.2492,50.3504,60943.0
2020-09-02 11:15:00,54.73,54.73,54.46,54.59,50228.0,50.3412,50.3412,50.0928,50.2124,50228.0
2020-09-02 11:20:00,54.61,54.85,54.57,54.79,36766.0,50.2308,50.4516,50.194,50.3964,36766.0
2020-09-02 11:25:00,54.8,54.86,54.73,54.79,33380.0,50.4056,50.4608,50.3412,50.3964,33380.0
2020-09-02 11:30:00,54.79,54.87,54.7,54.71,32875.0,50.3964,50.47,50.3136,50.3228,32875.0
2020-09-02 11:35:00,54.71,54.77,54.44,54.44,86223.0,50.3228,50.378,50.0745,50.0745,86223.0
2020-09-02 11:40:00,54.47,54.58,54.44,54.5,54699.0,50.102,50.2032,50.0745,50.1296,54699.0
2020-09-02 11:45:00,54.5,54.58,54.48,54.56,32484.0,50.1296,50.2032,50.1112,50.1848,32484.0
2020-09-02 11:50:00,54.56,54.61,54.5,54.59,27687.0,50.1848,50.2308,50.1296,50.2124,27687.0
2020-09-02 11:55:00,54.6,54.65,54.58,54.62,31129.0,50.2216,50.2676,50.2032,50.24,31129.0
2020-09-02 12:00:00,54.62,54.66,54.59,54.61,37995.0,50.24,50.2768,50.2124,50.2308,37995.0
2020-09-02 12:05:00,54.61,54.66,54.58,54.6,55492.0,50.2308,50.2768,50.2032,50.2216,55492.0
2020-09-02 12:10:00,54.6,54.62,54.47,54.47,82354.0,50.2216,50.24,50.102,50.102,82354.0
2020-09-02 12:15:00,54.49,54.59,54.47,54.58,71102.0,50.1204,50.2124,50.102,50.2032,71102.0
2020-09-02 12:20:00,54.59,54.63,54.57,54.61,32952.0,50.2124,50.2492,50.194,50.2308,32952.0
2020-09-02 12:25:00,54.61,54.61,54.56,54.6,21715.0,50.2308,50.2308,50.1848,50.2216,21715.0
2020-09-02 12:30:00,54.6,54.61,54.54,54.57,21402.0,50.2216,50.2308,50.1664,50.194,21402.0
2020-09-02 12:35:00,54.57,54.61,54.55,54.59,17653.0,50.194,50.2308,50.1756,50.2124,17653.0
2020-09-02 12:40:00,54.58,54.61,54.57,54.6,39743.0,50.2032,50.2308,50.194,50.2216,39743.0
2020-09-02 12:45:00,54.6,54.64,54.58,54.61,32502.0,50.2216,50.2584,50.2032,50.2308,32502.0
2020-09-02 12:50:00,54.6,54.6,54.5,54.55,29148.0,50.2216,50.2216,50.1296,50.1756,29148.0
2020-09-02 12:55:00,54.55,54.56,54.47,54.47,25488.0,50.1756,50.1848,50.102,50.102,25488.0
2020-09-02 13:00:00,54.47,54.5,54.45,54.48,23723.0,50.102,50.1296,50.0837,50.1112,23723.0
2020-09-02 13:05:00,54.48,54.51,54.46,54.47,28939.0,50.1112,50.1388,50.0928,50.102,28939.0
2020-09-02 13:10:00,54.48,54.48,54.37,54.46,82296.0,50.1112,50.1112,50.0101,50.0928,82296.0
2020-09-02 13:15:00,54.46,54.48,54.4,54.41,26563.0,50.0928,50.1112,50.0377,50.0469,26563.0
2020-09-02 13:20:00,54.41,54.51,54.4,54.5,25083.0,50.0469,50.1388,50.0377,50.1296,25083.0
2020-09-02 13:25:00,54.51,54.51,54.42,54.43,27565.0,50.1388,50.1388,50.0561,50.0653,27565.0
2020-09-02 13:30:00,54.44,54.48,54.42,54.48,26501.0,50.0745,50.1112,50.0561,50.1112,26501.0
2020-09-02 13:35:00,54.48,54.61,54.47,54.6,32960.0,50.1112,50.2308,50.102,50.2216,32960.0
2020-09-02 13:40:00,54.6,54.7,54.59,54.7,58975.0,50.2216,50.3136,50.2124,50.3136,58975.0
2020-09-02 13:45:00,54.69,54.74,54.68,54.74,40660.0,50.3044,50.3504,50.2952,50.3504,40660.0
2020-09-02 13:50:00,54.75,54.83,54.74,54.8,45760.0,50.3596,50.4332,50.3504,50.4056,45760.0
2020-09-02 13:55:00,54.81,54.85,54.8,54.84,27162.0,50.4148,50.4516,50.4056,50.4424,27162.0
2020-09-02 14:00:00,54.83,54.84,54.73,54.8,51752.0,50.4332,50.4424,50.3412,50.4056,51752.0
2020-09-02 14:05:00,54.8,54.82,54.78,54.8,26970.0,50.4056,50.424,50.3872,50.4056,26970.0
2020-09-02 14:10:00,54.81,54.82,54.73,54.74,27596.0,50.4148,50.424,50.3412,50.3504,27596.0
2020-09-02 14:15:00,54.75,54.79,54.74,54.76,28873.0,50.3596,50.3964,50.3504,50.3688,28873.0
2020-09-02 14:20:00,54.77,54.87,54.77,54.86,39161.0,50.378,50.47,50.378,50.4608,39161.0
2020-09-02 14:25:00,54.87,54.9,54.83,54.87,41130.0,50.47,50.4976,50.4332,50.47,41130.0
2020-09-02 14:30:00,54.87,54.93,54.87,54.92,46342.0,50.47,50.5252,50.47,50.516,46342.0
2020-09-02 14:35:00,54.93,54.99,54.9,54.98,38340.0,50.5252,50.5803,50.4976,50.5712,38340.0
2020-09-02 14:40:00,54.98,55.0,54.9,54.93,61297.0,50.5712,50.5895,50.4976,50.5252,61297.0
2020-09-02 14:45:00,54.93,54.96,54.91,54.92,88617.0,50.5252,50.5528,50.5068,50.516,88617.0
2020-09-02 14:50:00,54.93,54.96,54.87,54.92,84253.0,50.5252,50.5528,50.47,50.516,84253.0
2020-09-02 14:55:00,54.93,54.95,54.9,54.95,48554.0,50.5252,50.5436,50.4976,50.5436,48554.0
2020-09-02 15:00:00,54.95,54.97,54.93,54.97,48152.0,50.5436,50.562,50.5252,50.562,48152.0
2020-09-02 15:05:00,54.96,55.04,54.94,55.03,58754.0,50.5528,50.6263,50.5344,50.6171,58754.0
2020-09-02 15:10:00,55.03,55.09,54.99,55.05,76043.0,50.6171,50.6723,50.5803,50.6355,76043.0
2020-09-02 15:15:00,55.05,55.09,54.98,55.09,57050.0,50.6355,50.6723,50.5712,50.6723,57050.0
2020-09-02 15:20:00,55.08,55.14,55.03,55.08,65620.0,50.6631,50.7183,50.6171,50.6631,65620.0
2020-09-02 15:25:00,55.08,55.08,55.0,55.02,40279.0,50.6631,50.6631,50.5895,50.6079,40279.0
2020-09-02 15:30:00,55.03,55.12,54.99,55.11,85761.0,50.6171,50.6999,50.5803,50.6907,85761.0
2020-09-02 15:35:00,55.11,55.2,55.09,55.15,113361.0,50.6907,50.7735,50.6723,50.7275,113361.0
2020-09-02 15:40:00,55.15,55.23,55.13,55.22,117658.0,50.7275,50.8011,50.7091,50.7919,117658.0
2020-09-02 15:45:00,55.22,55.23,55.19,55.23,90013.0,50.7919,50.8011,50.7643,50.8011,90013.0
2020-09-02 15:50:00,55.23,55.23,55.03,55.03,368016.0,50.8011,50.8011,50.6171,50.6171,368016.0
2020-09-02 15:55:00,55.04,55.12,54.99,55.08,574045.0,50.6263,50.6999,50.5803,50.6631,574045.0
2020-09-03 09:30:00,54.78,54.85,54.44,54.79,193893.0,50.3872,50.4516,50.0745,50.3964,193893.0
2020-09-03 09:35:00,54.79,55.37,54.78,55.35,198093.0,50.3964,50.9299,50.3872,50.9115,198093.0
2020-09-03 09:40:00,55.33,55.33,55.07,55.21,50149.0,50.8931,50.8931,50.6539,50.7827,50149.0
2020-09-03 09:45:00,55.22,55.38,55.13,55.21,77321.0,50.7919,50.9391,50.7091,50.7827,77321.0
2020-09-03 09:50:00,55.22,55.25,54.94,55.08,137189.0,50.7919,50.8195,50.5344,50.6631,137189.0
2020-09-03 09:55:00,55.07,55.42,55.0,55.31,90544.0,50.6539,50.9759,50.5895,50.8747,90544.0
2020-09-03 10:00:00,55.3,55.42,55.18,55.32,102192.0,50.8655,50.9759,50.7551,50.8839,102192.0
2020-09-03 10:05:00,55.31,55.31,55.1,55.14,37439.0,50.8747,50.8747,50.6815,50.7183,37439.0
2020-09-03 10:10:00,55.14,55.16,54.93,54.96,217238.0,50.7183,50.7367,50.5252,50.5528,217238.0
2020-09-03 10:15:00,54.94,54.94,54.76,54.8,44868.0,50.5344,50.5344,50.3688,50.4056,44868.0
2020-09-03 10:20:00,54.8,54.82,54.61,54.63,44777.0,50.4056,50.424,50.2308,50.2492,44777.0
2020-09-03 10:25:00,54.66,54.69,54.57,54.66,53428.0,50.2768,50.3044,50.194,50.2768,53428.0
2020-09-03 10:30:00,54.67,54.75,54.59,54.59,73623.0,50.286,50.3596,50.2124,50.2124,73623.0
2020-09-03 10:35:00,54.61,54.72,54.46,54.54,88776.0,50.2308,50.332,50.0928,50.1664,88776.0
2020-09-03 10:40:00,54.55,54.67,54.45,54.46,64773.0,50.1756,50.286,50.0837,50.0928,64773.0
2020-09-03 10:45:00,54.47,54.49,54.03,54.12,187321.0,50.102,50.1204,49.6973,49.7801,187321.0
2020-09-03 10:50:00,54.13,54.25,54.05,54.22,131624.0,49.7893,49.8997,49.7157,49.8721,131624.0
2020-09-03 10:55:00,54.21,54.25,54.03,54.12,57854.0,49.8629,49.8997,49.6973,49.7801,57854.0
2020-09-03 11:00:00,54.11,54.17,54.02,54.03,48946.0,49.7709,49.8261,49.6881,49.6973,48946.0
2020-09-03 11:05:00,54.05,54.07,53.81,53.91,80141.0,49.7157,49.7341,49.495,49.587,80141.0
2020-09-03 11:10:00,53.92,54.15,53.92,54.0,124914.0,49.5962,49.8077,49.5962,49.6697,124914.0
2020-09-03 11:15:00,53.99,54.0,53.67,53.72,125457.0,49.6605,49.6697,49.3662,49.4122,125457.0
2020-09-03 11:20:00,53.73,54.01,53.65,53.91,166938.0,49.4214,49.6789,49.3478,49.587,166938.0
2020-09-03 11:25:00,53.91,54.05,53.85,53.99,111565.0,49.587,49.7157,49.5318,49.6605,111565.0
2020-09-03 11:30:00,53.97,53.98,53.83,53.84,76453.0,49.6421,49.6513,49.5134,49.5226,76453.0
2020-09-03 11:35:00,53.83,53.94,53.66,53.89,93945.0,49.5134,49.6145,49.357,49.5686,93945.0
2020-09-03 11:40:00,53.89,54.05,53.89,53.95,83930.0,49.5686,49.7157,49.5686,49.6237,83930.0
2020-09-03 11:45:00,53.95,54.13,53.9,54.09,73428.0,49.6237,49.7893,49.5778,49.7525,73428.0
2020-09-03 11:50:00,54.08,54.16,54.08,54.13,56091.0,49.7433,49.8169,49.7433,49.7893,56091.0
2020-09-03 11:55:00,54.14,54.15,53.92,53.94,127350.0,49.7985,49.8077,49.5962,49.6145,127350.0
2020-09-03 12:00:00,53.95,53.97,53.78,53.92,64176.0,49.6237,49.6421,49.4674,49.5962,64176.0
2020-09-03 12:05:00,53.91,53.96,53.8,53.88,50725.0,49.587,49.6329,49.4858,49.5594,50725.0
2020-09-03 12:10:00,53.89,53.96,53.83,53.84,48854.0,49.5686,49.6329,49.5134,49.5226,48854.0
2020-09-03 12:15:00,53.83,53.95,53.78,53.91,84961.0,49.5134,49.6237,49.4674,49.587,84961.0
2020-09-03 12:20:00,53.91,53.94,53.79,53.8,47941.0,49.587,49.6145,49.4766,49.4858,47941.0
2020-09-03 12:25:00,53.79,53.8,53.61,53.63,49749.0,49.4766,49.4858,49.311,49.3294,49749.0
2020-09-03 12:30:00,53.65,53.66,53.45,53.47,55239.0,49.3478,49.357,49.1638,49.1822,55239.0
2020-09-03 12:35:00,53.46,53.66,53.46,53.57,48218.0,49.173,49.357,49.173,49.2742,48218.0
2020-09-03 12:40:00,53.57,53.61,53.45,53.47,39422.0,49.2742,49.311,49.1638,49.1822,39422.0
2020-09-03 12:45:00,53.46,53.49,53.22,53.23,120623.0,49.173,49.2006,48.9523,48.9615,120623.0
2020-09-03 12:50:00,53.23,53.43,53.23,53.37,45962.0,48.9615,49.1454,48.9615,49.0903,45962.0
2020-09-03 12:55:00,53.36,53.42,53.19,53.2,51879.0,49.0811,49.1362,48.9247,48.9339,51879.0
2020-09-03 13:00:00,53.2,53.26,52.96,53.03,110924.0,48.9339,48.9891,48.7131,48.7775,110924.0
2020-09-03 13:05:00,53.03,53.2,52.94,53.05,176987.0,48.7775,48.9339,48.6947,48.7959,176987.0
2020-09-03 13:10:00,53.04,53.21,53.03,53.16,60999.0,48.7867,48.9431,48.7775,48.8971,60999.0
2020-09-03 13:15:00,53.14,53.14,52.97,53.0,52876.0,48.8787,48.8787,48.7223,48.7499,52876.0
2020-09-03 13:20:00,53.0,53.05,52.94,52.98,82000.0,48.7499,48.7959,48.6947,48.7315,82000.0
2020-09-03 13:25:00,53.0,53.26,52.96,53.23,65312.0,48.7499,48.9891,48.7131,48.9615,65312.0
2020-09-03 13:30:00,53.24,53.24,53.03,53.07,45427.0,48.9707,48.9707,48.7775,48.8143,45427.0
2020-09-03 13:35:00,53.09,53.14,53.02,53.03,30223.0,48.8327,48.8787,48.7683,48.7775,30223.0
2020-09-03 13:40:00,53.04,53.07,52.92,52.97,166092.0,48.7867,48.8143,48.6763,48.7223,166092.0
2020-09-03 13:45:00,52.96,53.02,52.81,52.83,67031.0,48.7131,48.7683,48.5752,48.5936,67031.0
2020-09-03 13:50:00,52.83,53.0,52.83,52.98,91111.0,48.5936,48.7499,48.5936,48.7315,91111.0
2020-09-03 13:55:00,52.98,52.98,52.87,52.91,67918.0,48.7315,48.7315,48.6304,48.6671,67918.0
2020-09-03 14:00:00,52.9,53.27,52.89,53.25,139926.0,48.6579,48.9983,48.6487,48.9799,139926.0
2020-09-03 14:05:00,53.25,53.35,53.19,53.27,63173.0,48.9799,49.0719,48.9247,48.9983,63173.0
2020-09-03 14:10:00,53.26,53.33,53.19,53.23,48660.0,48.9891,49.0535,48.9247,48.9615,48660.0
2020-09-03 14:15:00,53.24,53.24,53.06,53.15,79055.0,48.9707,48.9707,48.8051,48.8879,79055.0
2020-09-03 14:20:00,53.16,53.21,53.04,53.08,54338.0,48.8971,48.9431,48.7867,48.8235,54338.0
2020-09-03 14:25:00,53.06,53.14,53.01,53.09,54060.0,48.8051,48.8787,48.7591,48.8327,54060.0
2020-09-03 14:30:00,53.09,53.29,53.07,53.28,85724.0,48.8327,49.0167,48.8143,49.0075,85724.0
2020-09-03 14:35:00,53.27,53.39,53.25,53.31,53812.0,48.9983,49.1087,48.9799,49.0351,53812.0
2020-09-03 14:40:00,53.31,53.35,53.21,53.22,47183.0,49.0351,49.0719,48.9431,48.9523,47183.0
2020-09-03 14:45:00,53.23,53.29,53.02,53.07,76815.0,48.9615,49.0167,48.7683,48.8143,76815.0
2020-09-03 14:50:00,53.07,53.08,52.95,52.98,44997.0,48.8143,48.8235,48.7039,48.7315,44997.0
2020-09-03 14:55:00,52.97,52.98,52.78,52.8,53235.0,48.7223,48.7315,48.5476,48.566,53235.0
2020-09-03 15:00:00,52.8,52.91,52.61,52.65,125605.0,48.566,48.6671,48.3912,48.428,125605.0
2020-09-03 15:05:00,52.66,52.82,52.59,52.73,64649.0,48.4372,48.5844,48.3728,48.5016,64649.0
2020-09-03 15:10:00,52.73,52.9,52.72,52.9,59155.0,48.5016,48.6579,48.4924,48.6579,59155.0
2020-09-03 15:15:00,52.9,52.97,52.84,52.86,167221.0,48.6579,48.7223,48.6028,48.6212,167221.0
2020-09-03 15:20:00,52.86,52.89,52.73,52.8,156819.0,48.6212,48.6487,48.5016,48.566,156819.0
2020-09-03 15:25:00,52.81,52.96,52.71,52.75,182163.0,48.5752,48.7131,48.4832,48.52,182163.0
2020-09-03 15:30:00,52.74,52.92,52.66,52.66,180660.0,48.5108,48.6763,48.4372,48.4372,180660.0
2020-09-03 15:35:00,52.67,52.99,52.67,52.92,136102.0,48.4464,48.7407,48.4464,48.6763,136102.0
2020-09-03 15:40:00,52.91,53.07,52.83,53.06,165973.0,48.6671,48.8143,48.5936,48.8051,165973.0
2020-09-03 15:45:00,53.06,53.08,52.86,52.89,220121.0,48.8051,48.8235,48.6212,48.6487,220121.0
2020-09-03 15:50:00,52.88,53.2,52.78,53.09,308361.0,48.6395,48.9339,48.5476,48.8327,308361.0
2020-09-03 15:55:00,53.1,53.28,53.06,53.16,639060.0,48.8419,49.0075,48.8051,48.8971,639060.0
2020-09-04 09:30:00,52.82,53.29,52.82,53.17,263091.0,48.5844,49.0167,48.5844,48.9063,263091.0
2020-09-04 09:35:00,53.17,53.33,53.13,53.22,161534.0,48.9063,49.0535,48.8695,48.9523,161534.0
2020-09-04 09:40:00,53.2,53.27,52.6,52.76,168914.0,48.9339,48.9983,48.382,48.5292,168914.0
2020-09-04 09:45:00,52.77,52.91,52.58,52.58,151537.0,48.5384,48.6671,48.3636,48.3636,151537.0
2020-09-04 09:50:00,52.6,52.74,52.42,52.54,199139.0,48.382,48.5108,48.2164,48.3268,199139.0
2020-09-04 09:55:00,52.53,52.71,52.3,52.59,234639.0,48.3176,48.4832,48.1061,48.3728,234639.0
2020-09-04 10:00:00,52.59,52.82,52.52,52.73,135214.0,48.3728,48.5844,48.3084,48.5016,135214.0
2020-09-04 10:05:00,52.74,52.74,52.45,52.58,119344.0,48.5108,48.5108,48.244,48.3636,119344.0
2020-09-04 10:10:00,52.56,52.61,52.33,52.39,162398.0,48.3452,48.3912,48.1337,48.1888,162398.0
2020-09-04 10:15:00,52.39,52.44,52.03,52.05,153172.0,48.1888,48.2348,47.8577,47.8761,153172.0
2020-09-04 10:20:00,52.05,52.24,51.77,51.79,245980.0,47.8761,48.0509,47.6186,47.637,245980.0
2020-09-04 10:25:00,51.78,51.89,51.62,51.67,167626.0,47.6278,47.7289,47.4806,47.5266,167626.0
2020-09-04 10:30:00,51.66,51.89,51.63,51.63,131251.0,47.5174,47.7289,47.4898,47.4898,131251.0
2020-09-04 10:35:00,51.64,51.74,51.21,51.53,139112.0,47.499,47.591,47.1035,47.3978,139112.0
2020-09-04 10:40:00,51.53,51.55,50.95,51.04,171159.0,47.3978,47.4162,46.8643,46.9471,171159.0
2020-09-04 10:45:00,51.03,51.48,51.02,51.43,97008.0,46.9379,47.3518,46.9287,47.3058,97008.0
2020-09-04 10:50:00,51.43,51.69,51.29,51.69,169854.0,47.3058,47.545,47.1771,47.545,169854.0
2020-09-04 10:55:00,51.68,51.98,51.6,51.79,183337.0,47.5358,47.8117,47.4622,47.637,183337.0
2020-09-04 11:00:00,51.8,51.85,51.56,51.76,55941.0,47.6462,47.6921,47.4254,47.6094,55941.0
2020-09-04 11:05:00,51.74,51.77,51.52,51.62,62283.0,47.591,47.6186,47.3886,47.4806,62283.0
2020-09-04 11:10:00,51.62,51.74,51.55,51.69,53024.0,47.4806,47.591,47.4162,47.545,53024.0
2020-09-04 11:15:00,51.68,51.74,51.51,51.67,82900.0,47.5358,47.591,47.3794,47.5266,82900.0
2020-09-04 11:20:00,51.65,51.69,51.37,51.39,88491.0,47.5082,47.545,47.2506,47.269,88491.0
2020-09-04 11:25:00,51.4,51.44,51.19,51.44,113903.0,47.2782,47.315,47.0851,47.315,113903.0
2020-09-04 11:30:00,51.42,51.76,51.38,51.76,61561.0,47.2966,47.6094,47.2598,47.6094,61561.0
2020-09-04 11:35:00,51.77,51.97,51.7,51.96,67332.0,47.6186,47.8025,47.5542,47.7933,67332.0
2020-09-04 11:40:00,51.98,52.0,51.73,51.77,69494.0,47.8117,47.8301,47.5818,47.6186,69494.0
2020-09-04 11:45:00,51.77,52.08,51.77,52.08,64287.0,47.6186,47.9037,47.6186,47.9037,64287.0
2020-09-04 11:50:00,52.06,52.2,51.99,52.1,63187.0,47.8853,48.0141,47.8209,47.9221,63187.0
2020-09-04 11:55:00,52.08,52.17,51.98,52.14,56449.0,47.9037,47.9865,47.8117,47.9589,56449.0
2020-09-04 12:00:00,52.13,52.25,52.1,52.22,51771.0,47.9497,48.0601,47.9221,48.0325,51771.0
2020-09-04 12:05:00,52.21,52.25,52.05,52.09,48798.0,48.0233,48.0601,47.8761,47.9129,48798.0
2020-09-04 12:10:00,52.11,52.19,51.98,52.0,66957.0,47.9313,48.0049,47.8117,47.8301,66957.0
2020-09-04 12:15:00,52.01,52.08,51.86,51.92,38839.0,47.8393,47.9037,47.7013,47.7565,38839.0
2020-09-04 12:20:00,51.93,52.07,51.91,52.05,47620.0,47.7657,47.8945,47.7473,47.8761,47620.0
2020-09-04 12:25:00,52.04,52.25,52.04,52.24,56062.0,47.8669,48.0601,47.8669,48.0509,56062.0
2020-09-04 12:30:00,52.25,52.3,52.17,52.27,58873.0,48.0601,48.1061,47.9865,48.0785,58873.0
2020-09-04 12:35:00,52.26,52.35,52.22,52.26,56035.0,48.0693,48.1521,48.0325,48.0693,56035.0
2020-09-04 12:40:00,52.27,52.31,52.19,52.2,75252.0,48.0785,48.1153,48.0049,48.0141,75252.0
2020-09-04 12:45:00,52.2,52.27,52.08,52.08,82861.0,48.0141,48.0785,47.9037,47.9037,82861.0
2020-09-04 12:50:00,52.09,52.14,52.01,52.1,44643.0,47.9129,47.9589,47.8393,47.9221,44643.0
2020-09-04 12:55:00,52.1,52.28,52.06,52.27,59184.0,47.9221,48.0877,47.8853,48.0785,59184.0
2020-09-04 13:00:00,52.26,52.26,52.13,52.14,69405.0,48.0693,48.0693,47.9497,47.9589,69405.0
2020-09-04 13:05:00,52.14,52.25,52.14,52.23,71502.0,47.9589,48.0601,47.9589,48.0417,71502.0
2020-09-04 13:10:00,52.22,52.27,52.12,52.21,47737.0,48.0325,48.0785,47.9405,48.0233,47737.0
2020-09-04 13:15:00,52.2,52.2,51.84,51.85,67783.0,48.0141,48.0141,47.6829,47.6921,67783.0
2020-09-04 13:20:00,51.86,52.05,51.86,52.03,56396.0,47.7013,47.8761,47.7013,47.8577,56396.0
2020-09-04 13:25:00,52.03,52.17,52.0,52.05,41263.0,47.8577,47.9865,47.8301,47.8761,41263.0
2020-09-04 13:30:00,52.03,52.04,51.91,51.93,49800.0,47.8577,47.8669,47.7473,47.7657,49800.0
2020-09-04 13:35:00,51.93,52.19,51.93,52.15,38744.0,47.7657,48.0049,47.7657,47.9681,38744.0
2020-09-04 13:40:00,52.17,52.24,52.12,52.22,48343.0,47.9865,48.0509,47.9405,48.0325,48343.0
2020-09-04 13:45:00,52.22,52.3,52.19,52.2,42961.0,48.0325,48.1061,48.0049,48.0141,42961.0
2020-09-04 13:50:00,52.19,52.25,52.07,52.24,43635.0,48.0049,48.0601,47.8945,48.0509,43635.0
2020-09-04 13:55:00,52.25,52.3,52.21,52.22,34441.0,48.0601,48.1061,48.0233,48.0325,34441.0
2020-09-04 14:00:00,52.21,52.28,52.15,52.17,43538.0,48.0233,48.0877,47.9681,47.9865,43538.0
2020-09-04 14:05:00,52.17,52.25,52.14,52.17,30132.0,47.9865,48.0601,47.9589,47.9865,30132.0
2020-09-04 14:10:00,52.16,52.19,52.07,52.07,27192.0,47.9773,48.0049,47.8945,47.8945,27192.0
2020-09-04 14:15:00,52.08,52.2,52.05,52.14,45413.0,47.9037,48.0141,47.8761,47.9589,45413.0
2020-09-04 14:20:00,52.14,52.23,52.06,52.18,37551.0,47.9589,48.0417,47.8853,47.9957,37551.0
2020-09-04 14:25:00,52.19,52.33,52.16,52.3,328320.0,48.0049,48.1337,47.9773,48.1061,328320.0
2020-09-04 14:30:00,52.29,52.3,52.15,52.28,66746.0,48.0969,48.1061,47.9681,48.0877,66746.0
2020-09-04 14:35:00,52.28,52.52,52.27,52.51,48443.0,48.0877,48.3084,48.0785,48.2992,48443.0
2020-09-04 14:40:00,52.52,52.69,52.49,52.68,71984.0,48.3084,48.4648,48.2808,48.4556,71984.0
2020-09-04 14:45:00,52.68,52.93,52.66,52.88,188348.0,48.4556,48.6855,48.4372,48.6395,188348.0
2020-09-04 14:50:00,52.88,52.95,52.81,52.82,64801.0,48.6395,48.7039,48.5752,48.5844,64801.0
2020-09-04 14:55:00,52.84,53.0,52.84,52.92,47930.0,48.6028,48.7499,48.6028,48.6763,47930.0
2020-09-04 15:00:00,52.91,52.92,52.79,52.86,62045.0,48.6671,48.6763,48.5568,48.6212,62045.0
2020-09-04 15:05:00,52.87,52.93,52.81,52.9,52462.0,48.6304,48.6855,48.5752,48.6579,52462.0
2020-09-04 15:10:00,52.88,52.9,52.76,52.77,69649.0,48.6395,48.6579,48.5292,48.5384,69649.0
2020-09-04 15:15:00,52.78,52.94,52.77,52.88,54097.0,48.5476,48.6947,48.5384,48.6395,54097.0
2020-09-04 15:20:00,52.87,52.96,52.85,52.91,92990.0,48.6304,48.7131,48.612,48.6671,92990.0
2020-09-04 15:25:00,52.91,52.96,52.83,52.88,73273.0,48.6671,48.7131,48.5936,48.6395,73273.0
2020-09-04 15:30:00,52.87,52.88,52.7,52.75,82491.0,48.6304,48.6395,48.474,48.52,82491.0
2020-09-04 15:35:00,52.76,52.8,52.56,52.65,71723.0,48.5292,48.566,48.3452,48.428,71723.0
2020-09-04 15:40:00,52.66,52.7,52.54,52.54,71270.0,48.4372,48.474,48.3268,48.3268,71270.0
2020-09-04 15:45:00,52.54,52.61,52.42,52.52,181710.0,48.3268,48.3912,48.2164,48.3084,181710.0
2020-09-04 15:50:00,52.52,52.59,52.44,52.53,207964.0,48.3084,48.3728,48.2348,48.3176,207964.0
2020-09-04 15:55:00,52.53,52.67,52.51,52.55,470667.0,48.3176,48.4464,48.2992,48.336,470667.0
2020-09-08 09:30:00,51.22,51.67,51.06,51.55,228962.0,47.1127,47.5266,46.9655,47.4162,228962.0
2020-09-08 09:35:00,51.55,51.69,51.4,51.69,220848.0,47.4162,47.545,47.2782,47.545,220848.0
2020-09-08 09:40:00,51.68,51.69,50.97,51.13,200055.0,47.5358,47.545,46.8827,47.0299,200055.0
2020-09-08 09:45:00,51.13,51.64,51.02,51.55,202237.0,47.0299,47.499,46.9287,47.4162,202237.0
2020-09-08 09:50:00,51.53,51.82,51.52,51.74,127298.0,47.3978,47.6646,47.3886,47.591,127298.0
2020-09-08 09:55:00,51.74,51.99,51.73,51.98,94608.0,47.591,47.8209,47.5818,47.8117,94608.0
2020-09-08 10:00:00,52.0,52.0,51.73,51.84,90228.0,47.8301,47.8301,47.5818,47.6829,90228.0
2020-09-08 10:05:00,51.86,52.08,51.65,52.03,94361.0,47.7013,47.9037,47.5082,47.8577,94361.0
2020-09-08 10:10:00,52.01,52.27,52.0,52.21,98075.0,47.8393,48.0785,47.8301,48.0233,98075.0
2020-09-08 10:15:00,52.22,52.34,52.13,52.17,111989.0,48.0325,48.1429,47.9497,47.9865,111989.0
2020-09-08 10:20:00,52.17,52.43,52.08,52.41,139967.0,47.9865,48.2256,47.9037,48.2072,139967.0
2020-09-08 10:25:00,52.42,52.57,52.39,52.47,84167.0,48.2164,48.3544,48.1888,48.2624,84167.0
2020-09-08 10:30:00,52.46,52.66,52.2,52.28,100722.0,48.2532,48.4372,48.0141,48.0877,100722.0
2020-09-08 10:35:00,52.29,52.4,52.18,52.35,69404.0,48.0969,48.198,47.9957,48.1521,69404.0
2020-09-08 10:40:00,52.35,52.37,52.14,52.35,92391.0,48.1521,48.1704,47.9589,48.1521,92391.0
2020-09-08 10:45:00,52.35,52.35,52.03,52.03,71806.0,48.1521,48.1521,47.8577,47.8577,71806.0
2020-09-08 10:50:00,52.02,52.22,52.02,52.07,60321.0,47.8485,48.0325,47.8485,47.8945,60321.0
2020-09-08 10:55:00,52.07,52.23,52.0,52.09,48191.0,47.8945,48.0417,47.8301,47.9129,48191.0
2020-09-08 11:00:00,52.1,52.2,51.93,52.02,78841.0,47.9221,48.0141,47.7657,47.8485,78841.0
2020-09-08 11:05:00,52.0,52.09,51.89,52.07,66097.0,47.8301,47.9129,47.7289,47.8945,66097.0
2020-09-08 11:10:00,52.09,52.26,52.08,52.09,47066.0,47.9129,48.0693,47.9037,47.9129,47066.0
2020-09-08 11:15:00,52.08,52.11,51.99,52.04,62375.0,47.9037,47.9313,47.8209,47.8669,62375.0
2020-09-08 11:20:00,52.03,52.05,51.78,51.83,55791.0,47.8577,47.8761,47.6278,47.6737,55791.0
2020-09-08 11:25:00,51.84,51.9,51.77,51.84,35878.0,47.6829,47.7381,47.6186,47.6829,35878.0
2020-09-08 11:30:00,51.83,51.88,51.64,51.69,54063.0,47.6737,47.7197,47.499,47.545,54063.0
2020-09-08 11:35:00,51.69,51.73,51.59,51.59,33531.0,47.545,47.5818,47.453,47.453,33531.0
2020-09-08 11:40:00,51.58,51.74,51.52,51.73,47550.0,47.4438,47.591,47.3886,47.5818,47550.0
2020-09-08 11:45:00,51.71,51.77,51.63,51.71,34728.0,47.5634,47.6186,47.4898,47.5634,34728.0
2020-09-08 11:50:00,51.72,51.75,51.54,51.58,50039.0,47.5726,47.6002,47.407,47.4438,50039.0
2020-09-08 11:55:00,51.56,51.75,51.54,51.73,43822.0,47.4254,47.6002,47.407,47.5818,43822.0
2020-09-08 12:00:00,51.72,51.82,51.68,51.8,58127.0,47.5726,47.6646,47.5358,47.6462,58127.0
2020-09-08 12:05:00,51.8,51.86,51.71,51.78,90632.0,47.6462,47.7013,47.5634,47.6278,90632.0
2020-09-08 12:10:00,51.78,51.83,51.64,51.67,67244.0,47.6278,47.6737,47.499,47.5266,67244.0
2020-09-08 12:15:00,51.66,51.8,51.65,51.74,43199.0,47.5174,47.6462,47.5082,47.591,43199.0
2020-09-08 12:20:00,51.74,51.86,51.67,51.84,38603.0,47.591,47.7013,47.5266,47.6829,38603.0
2020-09-08 12:25:00,51.84,51.85,51.65,51.66,38762.0,47.6829,47.6921,47.5082,47.5174,38762.0
2020-09-08 12:30:00,51.64,51.81,51.61,51.76,39390.0,47.499,47.6554,47.4714,47.6094,39390.0
2020-09-08 12:35:00,51.75,51.79,51.69,51.73,25690.0,47.6002,47.637,47.545,47.5818,25690.0
2020-09-08 12:40:00,51.73,51.81,51.61,51.77,61414.0,47.5818,47.6554,47.4714,47.6186,61414.0
2020-09-08 12:45:00,51.77,51.98,51.75,51.93,55640.0,47.6186,47.8117,47.6002,47.7657,55640.0
2020-09-08 12:50:00,51.92,51.96,51.87,51.91,41882.0,47.7565,47.7933,47.7105,47.7473,41882.0
2020-09-08 12:55:00,51.91,51.95,51.88,51.93,27116.0,47.7473,47.7841,47.7197,47.7657,27116.0
2020-09-08 13:00:00,51.93,51.95,51.82,51.89,38666.0,47.7657,47.7841,47.6646,47.7289,38666.0
2020-09-08 13:05:00,51.88,51.89,51.74,51.74,47826.0,47.7197,47.7289,47.591,47.591,47826.0
2020-09-08 13:10:00,51.73,51.89,51.71,51.87,33985.0,47.5818,47.7289,47.5634,47.7105,33985.0
2020-09-08 13:15:00,51.86,51.98,51.86,51.96,24310.0,47.7013,47.8117,47.7013,47.7933,24310.0
2020-09-08 13:20:00,51.97,51.98,51.9,51.96,30534.0,47.8025,47.8117,47.7381,47.7933,30534.0
2020-09-08 13:25:00,51.95,51.95,51.84,51.84,40602.0,47.7841,47.7841,47.6829,47.6829,40602.0
2020-09-08 13:30:00,51.82,51.95,51.79,51.9,40446.0,47.6646,47.7841,47.637,47.7381,40446.0
2020-09-08 13:35:00,51.9,52.06,51.89,52.03,76767.0,47.7381,47.8853,47.7289,47.8577,76767.0
2020-09-08 13:40:00,52.03,52.1,52.0,52.05,57378.0,47.8577,47.9221,47.8301,47.8761,57378.0
2020-09-08 13:45:00,52.05,52.11,52.03,52.1,33616.0,47.8761,47.9313,47.8577,47.9221,33616.0
2020-09-08 13:50:00,52.1,52.13,51.98,52.13,41408.0,47.9221,47.9497,47.8117,47.9497,41408.0
2020-09-08 13:55:00,52.13,52.14,52.06,52.13,76490.0,47.9497,47.9589,47.8853,47.9497,76490.0
2020-09-08 14:00:00,52.13,52.18,52.05,52.05,104773.0,47.9497,47.9957,47.8761,47.8761,104773.0
2020-09-08 14:05:00,52.06,52.06,51.91,51.94,59504.0,47.8853,47.8853,47.7473,47.7749,59504.0
2020-09-08 14:10:00,51.94,52.09,51.94,51.97,159416.0,47.7749,47.9129,47.7749,47.8025,159416.0
2020-09-08 14:15:00,51.97,52.02,51.93,51.97,71453.0,47.8025,47.8485,47.7657,47.8025,71453.0
2020-09-08 14:20:00,51.96,52.02,51.85,51.86,95486.0,47.7933,47.8485,47.6921,47.7013,95486.0
2020-09-08 14:25:00,51.84,51.87,51.74,51.76,56150.0,47.6829,47.7105,47.591,47.6094,56150.0
2020-09-08 14:30:00,51.77,51.83,51.69,51.83,64351.0,47.6186,47.6737,47.545,47.6737,64351.0
2020-09-08 14:35:00,51.82,51.86,51.69,51.74,168055.0,47.6646,47.7013,47.545,47.591,168055.0
2020-09-08 14:40:00,51.75,51.78,51.53,51.53,98739.0,47.6002,47.6278,47.3978,47.3978,98739.0
2020-09-08 14:45:00,51.55,51.74,51.55,51.7,90428.0,47.4162,47.591,47.4162,47.5542,90428.0
2020-09-08 14:50:00,51.69,51.69,51.53,51.63,113418.0,47.545,47.545,47.3978,47.4898,113418.0
2020-09-08 14:55:00,51.63,51.87,51.57,51.84,133209.0,47.4898,47.7105,47.4346,47.6829,133209.0
2020-09-08 15:00:00,51.84,51.84,51.56,51.62,85928.0,47.6829,47.6829,47.4254,47.4806,85928.0
2020-09-08 15:05:00,51.62,51.69,51.54,51.64,110094.0,47.4806,47.545,47.407,47.499,110094.0
2020-09-08 15:10:00,51.64,51.79,51.64,51.77,80660.0,47.499,47.637,47.499,47.6186,80660.0
2020-09-08 15:15:00,51.75,51.87,51.66,51.84,115143.0,47.6002,47.7105,47.5174,47.6829,115143.0
2020-09-08 15:20:00,51.84,51.93,51.83,51.88,108713.0,47.6829,47.7657,47.6737,47.7197,108713.0
2020-09-08 15:25:00,51.89,51.93,51.79,51.92,84640.0,47.7289,47.7657,47.637,47.7565,84640.0
2020-09-08 15:30:00,51.92,51.98,51.78,51.78,117436.0,47.7565,47.8117,47.6278,47.6278,117436.0
2020-09-08 15:35:00,51.77,51.84,51.69,51.71,92316.0,47.6186,47.6829,47.545,47.5634,92316.0
2020-09-08 15:40:00,51.72,51.76,51.63,51.69,184199.0,47.5726,47.6094,47.4898,47.545,184199.0
2020-09-08 15:45:00,51.7,51.71,51.46,51.65,163780.0,47.5542,47.5634,47.3334,47.5082,163780.0
2020-09-08 15:50:00,51.66,51.66,51.45,51.49,308888.0,47.5174,47.5174,47.3242,47.361,308888.0
2020-09-08 15:55:00,51.5,51.6,51.43,51.53,619842.0,47.3702,47.4622,47.3058,47.3978,619842.0
2020-09-09 09:30:00,52.31,52.34,51.71,52.34,176295.0,48.1153,48.1429,47.5634,48.1429,176295.0
2020-09-09 09:35:00,52.37,52.41,51.98,52.08,89683.0,48.1704,48.2072,47.8117,47.9037,89683.0
2020-09-09 09:40:00,52.07,52.31,52.06,52.23,76964.0,47.8945,48.1153,47.8853,48.0417,76964.0
2020-09-09 09:45:00,52.24,52.3,52.06,52.07,129754.0,48.0509,48.1061,47.8853,47.8945,129754.0
2020-09-09 09:50:00,52.07,52.16,51.98,52.08,105395.0,47.8945,47.9773,47.8117,47.9037,105395.0
2020-09-09 09:55:00,52.08,52.2,51.98,52.18,61201.0,47.9037,48.0141,47.8117,47.9957,61201.0
2020-09-09 10:00:00,52.2,52.55,52.19,52.52,190845.0,48.0141,48.336,48.0049,48.3084,190845.0
2020-09-09 10:05:00,52.53,52.63,52.51,52.56,91603.0,48.3176,48.4096,48.2992,48.3452,91603.0
2020-09-09 10:10:00,52.58,52.71,52.47,52.61,113611.0,48.3636,48.4832,48.2624,48.3912,113611.0
2020-09-09 10:15:00,52.62,52.79,52.61,52.67,121185.0,48.4004,48.5568,48.3912,48.4464,121185.0
2020-09-09 10:20:00,52.69,52.83,52.65,52.73,75554.0,48.4648,48.5936,48.428,48.5016,75554.0
2020-09-09 10:25:00,52.74,53.01,52.74,52.96,105175.0,48.5108,48.7591,48.5108,48.7131,105175.0
2020-09-09 10:30:00,52.95,53.07,52.88,52.9,58098.0,48.7039,48.8143,48.6395,48.6579,58098.0
2020-09-09 10:35:00,52.91,53.05,52.81,52.98,94698.0,48.6671,48.7959,48.5752,48.7315,94698.0
2020-09-09 10:40:00,52.97,53.22,52.9,53.19,156553.0,48.7223,48.9523,48.6579,48.9247,156553.0
2020-09-09 10:45:00,53.19,53.48,53.18,53.3,204106.0,48.9247,49.1914,48.9155,49.0259,204106.0
2020-09-09 10:50:00,53.29,53.35,52.99,53.09,125931.0,49.0167,49.0719,48.7407,48.8327,125931.0
2020-09-09 10:55:00,53.08,53.22,53.05,53.05,79410.0,48.8235,48.9523,48.7959,48.7959,79410.0
2020-09-09 11:00:00,53.06,53.21,53.06,53.13,57464.0,48.8051,48.9431,48.8051,48.8695,57464.0
2020-09-09 11:05:00,53.12,53.12,52.76,52.78,47372.0,48.8603,48.8603,48.5292,48.5476,47372.0
2020-09-09 11:10:00,52.78,52.84,52.74,52.79,38300.0,48.5476,48.6028,48.5108,48.5568,38300.0
2020-09-09 11:15:00,52.8,52.85,52.7,52.82,43804.0,48.566,48.612,48.474,48.5844,43804.0
2020-09-09 11:20:00,52.82,52.91,52.81,52.85,38654.0,48.5844,48.6671,48.5752,48.612,38654.0
2020-09-09 11:25:00,52.86,53.03,52.86,52.91,75996.0,48.6212,48.7775,48.6212,48.6671,75996.0
2020-09-09 11:30:00,52.93,52.95,52.84,52.85,87196.0,48.6855,48.7039,48.6028,48.612,87196.0
2020-09-09 11:35:00,52.86,52.97,52.8,52.93,54651.0,48.6212,48.7223,48.566,48.6855,54651.0
2020-09-09 11:40:00,52.92,52.93,52.81,52.83,30755.0,48.6763,48.6855,48.5752,48.5936,30755.0
2020-09-09 11:45:00,52.84,52.91,52.79,52.87,36718.0,48.6028,48.6671,48.5568,48.6304,36718.0
2020-09-09 11:50:00,52.86,52.9,52.84,52.85,27619.0,48.6212,48.6579,48.6028,48.612,27619.0
2020-09-09 11:55:00,52.85,52.87,52.78,52.84,21658.0,48.612,48.6304,48.5476,48.6028,21658.0
2020-09-09 12:00:00,52.85,52.89,52.81,52.84,31433.0,48.612,48.6487,48.5752,48.6028,31433.0
2020-09-09 12:05:00,52.83,52.91,52.83,52.89,19555.0,48.5936,48.6671,48.5936,48.6487,19555.0
2020-09-09 12:10:00,52.89,52.94,52.89,52.92,22106.0,48.6487,48.6947,48.6487,48.6763,22106.0
2020-09-09 12:15:00,52.93,52.97,52.92,52.96,16774.0,48.6855,48.7223,48.6763,48.7131,16774.0
2020-09-09 12:20:00,52.95,52.97,52.91,52.91,30016.0,48.7039,48.7223,48.6671,48.6671,30016.0
2020-09-09 12:25:00,52.91,52.97,52.9,52.95,22220.0,48.6671,48.7223,48.6579,48.7039,22220.0
2020-09-09 12:30:00,52.95,52.99,52.93,52.97,16400.0,48.7039,48.7407,48.6855,48.7223,16400.0
2020-09-09 12:35:00,52.98,53.02,52.95,52.95,15146.0,48.7315,48.7683,48.7039,48.7039,15146.0
2020-09-09 12:40:00,52.95,53.03,52.95,53.03,19898.0,48.7039,48.7775,48.7039,48.7775,19898.0
2020-09-09 12:45:00,53.04,53.04,52.96,52.96,16322.0,48.7867,48.7867,48.7131,48.7131,16322.0
2020-09-09 12:50:00,52.97,53.0,52.92,52.97,28062.0,48.7223,48.7499,48.6763,48.7223,28062.0
2020-09-09 12:55:00,52.98,53.04,52.98,53.02,20354.0,48.7315,48.7867,48.7315,48.7683,20354.0
2020-09-09 13:00:00,53.02,53.09,53.02,53.09,29238.0,48.7683,48.8327,48.7683,48.8327,29238.0
2020-09-09 13:05:00,53.09,53.15,53.04,53.15,29359.0,48.8327,48.8879,48.7867,48.8879,29359.0
2020-09-09 13:10:00,53.15,53.19,53.12,53.12,38963.0,48.8879,48.9247,48.8603,48.8603,38963.0
2020-09-09 13:15:00,53.12,53.15,52.99,53.01,70616.0,48.8603,48.8879,48.7407,48.7591,70616.0
2020-09-09 13:20:00,53.01,53.08,53.0,53.08,22299.0,48.7591,48.8235,48.7499,48.8235,22299.0
2020-09-09 13:25:00,53.07,53.09,53.02,53.05,22889.0,48.8143,48.8327,48.7683,48.7959,22889.0
2020-09-09 13:30:00,53.05,53.08,53.0,53.05,31612.0,48.7959,48.8235,48.7499,48.7959,31612.0
2020-09-09 13:35:00,53.05,53.13,53.04,53.12,24634.0,48.7959,48.8695,48.7867,48.8603,24634.0
2020-09-09 13:40:00,53.13,53.15,53.0,53.02,28010.0,48.8695,48.8879,48.7499,48.7683,28010.0
2020-09-09 13:45:00,53.01,53.07,52.99,53.05,40996.0,48.7591,48.8143,48.7407,48.7959,40996.0
2020-09-09 13:50:00,53.05,53.09,53.02,53.09,16195.0,48.7959,48.8327,48.7683,48.8327,16195.0
2020-09-09 13:55:00,53.1,53.1,52.86,52.88,83315.0,48.8419,48.8419,48.6212,48.6395,83315.0
2020-09-09 14:00:00,52.89,52.91,52.77,52.8,44680.0,48.6487,48.6671,48.5384,48.566,44680.0
2020-09-09 14:05:00,52.81,52.96,52.78,52.96,46946.0,48.5752,48.7131,48.5476,48.7131,46946.0
2020-09-09 14:10:00,52.97,53.09,52.95,52.99,70150.0,48.7223,48.8327,48.7039,48.7407,70150.0
2020-09-09 14:15:00,53.01,53.14,53.0,53.11,42803.0,48.7591,48.8787,48.7499,48.8511,42803.0
2020-09-09 14:20:00,53.11,53.14,53.09,53.13,20207.0,48.8511,48.8787,48.8327,48.8695,20207.0
2020-09-09 14:25:00,53.13,53.2,53.07,53.16,46911.0,48.8695,48.9339,48.8143,48.8971,46911.0
2020-09-09 14:30:00,53.18,53.34,53.18,53.33,87176.0,48.9155,49.0627,48.9155,49.0535,87176.0
2020-09-09 14:35:00,53.32,53.35,53.23,53.27,40989.0,49.0443,49.0719,48.9615,48.9983,40989.0
2020-09-09 14:40:00,53.27,53.33,53.26,53.3,37187.0,48.9983,49.0535,48.9891,49.0259,37187.0
2020-09-09 14:45:00,53.3,53.31,53.22,53.23,33580.0,49.0259,49.0351,48.9523,48.9615,33580.0
2020-09-09 14:50:00,53.24,53.41,53.22,53.4,48505.0,48.9707,49.127,48.9523,49.1179,48505.0
2020-09-09 14:55:00,53.4,53.44,53.36,53.37,46654.0,49.1179,49.1546,49.0811,49.0903,46654.0
2020-09-09 15:00:00,53.37,53.42,53.34,53.41,45765.0,49.0903,49.1362,49.0627,49.127,45765.0
2020-09-09 15:05:00,53.41,53.52,53.4,53.52,42770.0,49.127,49.2282,49.1179,49.2282,42770.0
2020-09-09 15:10:00,53.52,53.54,53.44,53.47,55277.0,49.2282,49.2466,49.1546,49.1822,55277.0
2020-09-09 15:15:00,53.47,53.57,53.47,53.54,53068.0,49.1822,49.2742,49.1822,49.2466,53068.0
2020-09-09 15:20:00,53.54,53.6,53.51,53.58,50253.0,49.2466,49.3018,49.219,49.2834,50253.0
2020-09-09 15:25:00,53.58,53.61,53.54,53.55,62025.0,49.2834,49.311,49.2466,49.2558,62025.0
2020-09-09 15:30:00,53.54,53.58,53.49,53.57,71366.0,49.2466,49.2834,49.2006,49.2742,71366.0
2020-09-09 15:35:00,53.57,53.59,53.38,53.38,112004.0,49.2742,49.2926,49.0995,49.0995,112004.0
2020-09-09 15:40:00,53.38,53.47,53.31,53.45,95043.0,49.0995,49.1822,49.0351,49.1638,95043.0
2020-09-09 15:45:00,53.45,53.49,53.37,53.48,129344.0,49.1638,49.2006,49.0903,49.1914,129344.0
2020-09-09 15:50:00,53.47,53.71,53.15,53.7,424883.0,49.1822,49.403,48.8879,49.3938,424883.0
2020-09-09 15:55:00,53.7,53.7,53.41,53.42,515707.0,49.3938,49.3938,49.127,49.1362,515707.0
2020-09-10 09:30:00,53.7,54.19,53.62,54.04,261816.0,49.3938,49.8445,49.3202,49.7065,261816.0
2020-09-10 09:35:00,54.03,54.58,54.03,54.45,157874.0,49.6973,50.2032,49.6973,50.0837,157874.0
2020-09-10 09:40:00,54.44,54.6,54.41,54.42,187638.0,50.0745,50.2216,50.0469,50.0561,187638.0
2020-09-10 09:45:00,54.43,54.45,54.03,54.04,108415.0,50.0653,50.0837,49.6973,49.7065,108415.0
2020-09-10 09:50:00,54.05,54.12,53.87,54.06,65055.0,49.7157,49.7801,49.5502,49.7249,65055.0
2020-09-10 09:55:00,54.05,54.18,54.05,54.1,67057.0,49.7157,49.8353,49.7157,49.7617,67057.0
2020-09-10 10:00:00,54.11,54.27,54.09,54.21,53563.0,49.7709,49.9181,49.7525,49.8629,53563.0
2020-09-10 10:05:00,54.22,54.31,54.13,54.22,37570.0,49.8721,49.9549,49.7893,49.8721,37570.0
2020-09-10 10:10:00,54.23,54.3,54.09,54.19,59415.0,49.8813,49.9457,49.7525,49.8445,59415.0
2020-09-10 10:15:00,54.18,54.19,53.98,53.98,33090.0,49.8353,49.8445,49.6513,49.6513,33090.0
2020-09-10 10:20:00,53.98,54.03,53.85,54.02,85383.0,49.6513,49.6973,49.5318,49.6881,85383.0
2020-09-10 10:25:00,54.02,54.03,53.83,53.89,85415.0,49.6881,49.6973,49.5134,49.5686,85415.0
2020-09-10 10:30:00,53.9,54.09,53.87,54.07,48097.0,49.5778,49.7525,49.5502,49.7341,48097.0
2020-09-10 10:35:00,54.07,54.13,54.0,54.02,64945.0,49.7341,49.7893,49.6697,49.6881,64945.0
2020-09-10 10:40:00,54.02,54.02,53.77,53.78,63605.0,49.6881,49.6881,49.4582,49.4674,63605.0
2020-09-10 10:45:00,53.79,53.84,53.59,53.64,40366.0,49.4766,49.5226,49.2926,49.3386,40366.0
2020-09-10 10:50:00,53.63,53.74,53.6,53.67,26870.0,49.3294,49.4306,49.3018,49.3662,26870.0
2020-09-10 10:55:00,53.68,53.7,53.34,53.37,94656.0,49.3754,49.3938,49.0627,49.0903,94656.0
2020-09-10 11:00:00,53.36,53.45,53.23,53.43,51488.0,49.0811,49.1638,48.9615,49.1454,51488.0
2020-09-10 11:05:00,53.43,53.54,53.41,53.48,41918.0,49.1454,49.2466,49.127,49.1914,41918.0
2020-09-10 11:10:00,53.48,53.67,53.35,53.64,64453.0,49.1914,49.3662,49.0719,49.3386,64453.0
2020-09-10 11:15:00,53.66,53.69,53.5,53.69,139999.0,49.357,49.3846,49.2098,49.3846,139999.0
2020-09-10 11:20:00,53.7,53.71,53.57,53.66,63423.0,49.3938,49.403,49.2742,49.357,63423.0
2020-09-10 11:25:00,53.65,53.74,53.63,53.73,30458.0,49.3478,49.4306,49.3294,49.4214,30458.0
2020-09-10 11:30:00,53.73,53.75,53.55,53.55,31322.0,49.4214,49.4398,49.2558,49.2558,31322.0
2020-09-10 11:35:00,53.56,53.72,53.51,53.69,30286.0,49.265,49.4122,49.219,49.3846,30286.0
2020-09-10 11:40:00,53.68,53.75,53.65,53.73,28289.0,49.3754,49.4398,49.3478,49.4214,28289.0
2020-09-10 11:45:00,53.75,53.83,53.7,53.81,35397.0,49.4398,49.5134,49.3938,49.495,35397.0
2020-09-10 11:50:00,53.8,53.83,53.72,53.74,28283.0,49.4858,49.5134,49.4122,49.4306,28283.0
2020-09-10 11:55:00,53.74,53.74,53.56,53.69,46254.0,49.4306,49.4306,49.265,49.3846,46254.0
2020-09-10 12:00:00,53.7,53.77,53.53,53.59,59104.0,49.3938,49.4582,49.2374,49.2926,59104.0
2020-09-10 12:05:00,53.6,53.71,53.59,53.65,38117.0,49.3018,49.403,49.2926,49.3478,38117.0
2020-09-10 12:10:00,53.65,53.71,53.47,53.48,34829.0,49.3478,49.403,49.1822,49.1914,34829.0
2020-09-10 12:15:00,53.48,53.51,53.36,53.43,29401.0,49.1914,49.219,49.0811,49.1454,29401.0
2020-09-10 12:20:00,53.43,53.43,53.23,53.28,26803.0,49.1454,49.1454,48.9615,49.0075,26803.0
2020-09-10 12:25:00,53.29,53.35,53.25,53.33,22940.0,49.0167,49.0719,48.9799,49.0535,22940.0
2020-09-10 12:30:00,53.32,53.41,53.3,53.33,23926.0,49.0443,49.127,49.0259,49.0535,23926.0
2020-09-10 12:35:00,53.32,53.32,53.08,53.09,59879.0,49.0443,49.0443,48.8235,48.8327,59879.0
2020-09-10 12:40:00,53.09,53.2,53.05,53.06,25566.0,48.8327,48.9339,48.7959,48.8051,25566.0
2020-09-10 12:45:00,53.08,53.18,53.08,53.16,24861.0,48.8235,48.9155,48.8235,48.8971,24861.0
2020-09-10 12:50:00,53.15,53.25,53.15,53.19,31581.0,48.8879,48.9799,48.8879,48.9247,31581.0
2020-09-10 12:55:00,53.2,53.28,53.2,53.25,15956.0,48.9339,49.0075,48.9339,48.9799,15956.0
2020-09-10 13:00:00,53.25,53.31,53.21,53.29,26988.0,48.9799,49.0351,48.9431,49.0167,26988.0
2020-09-10 13:05:00,53.28,53.3,53.22,53.26,17852.0,49.0075,49.0259,48.9523,48.9891,17852.0
2020-09-10 13:10:00,53.26,53.29,53.21,53.25,23561.0,48.9891,49.0167,48.9431,48.9799,23561.0
2020-09-10 13:15:00,53.25,53.41,53.25,53.41,25536.0,48.9799,49.127,48.9799,49.127,25536.0
2020-09-10 13:20:00,53.41,53.41,53.32,53.32,18900.0,49.127,49.127,49.0443,49.0443,18900.0
2020-09-10 13:25:00,53.33,53.36,53.19,53.24,35662.0,49.0535,49.0811,48.9247,48.9707,35662.0
2020-09-10 13:30:00,53.26,53.3,53.24,53.26,21432.0,48.9891,49.0259,48.9707,48.9891,21432.0
2020-09-10 13:35:00,53.26,53.27,53.08,53.09,23227.0,48.9891,48.9983,48.8235,48.8327,23227.0
2020-09-10 13:40:00,53.09,53.15,53.06,53.09,19580.0,48.8327,48.8879,48.8051,48.8327,19580.0
2020-09-10 13:45:00,53.08,53.15,53.06,53.09,20319.0,48.8235,48.8879,48.8051,48.8327,20319.0
2020-09-10 13:50:00,53.1,53.14,52.96,52.98,40539.0,48.8419,48.8787,48.7131,48.7315,40539.0
2020-09-10 13:55:00,52.98,53.1,52.98,53.01,26808.0,48.7315,48.8419,48.7315,48.7591,26808.0
2020-09-10 14:00:00,53.0,53.08,52.98,53.07,30664.0,48.7499,48.8235,48.7315,48.8143,30664.0
2020-09-10 14:05:00,53.06,53.08,52.94,52.96,38553.0,48.8051,48.8235,48.6947,48.7131,38553.0
2020-09-10 14:10:00,52.97,52.98,52.83,52.85,27475.0,48.7223,48.7315,48.5936,48.612,27475.0
2020-09-10 14:15:00,52.85,52.87,52.71,52.72,51997.0,48.612,48.6304,48.4832,48.4924,51997.0
2020-09-10 14:20:00,52.72,52.78,52.53,52.54,57929.0,48.4924,48.5476,48.3176,48.3268,57929.0
2020-09-10 14:25:00,52.53,52.67,52.27,52.28,96277.0,48.3176,48.4464,48.0785,48.0877,96277.0
2020-09-10 14:30:00,52.29,52.52,52.27,52.43,59863.0,48.0969,48.3084,48.0785,48.2256,59863.0
2020-09-10 14:35:00,52.43,52.54,52.38,52.54,25827.0,48.2256,48.3268,48.1796,48.3268,25827.0
2020-09-10 14:40:00,52.53,52.53,52.28,52.31,42905.0,48.3176,48.3176,48.0877,48.1153,42905.0
2020-09-10 14:45:00,52.31,52.49,52.3,52.39,83407.0,48.1153,48.2808,48.1061,48.1888,83407.0
2020-09-10 14:50:00,52.39,52.57,52.36,52.48,73889.0,48.1888,48.3544,48.1612,48.2716,73889.0
2020-09-10 14:55:00,52.48,52.58,52.43,52.53,38004.0,48.2716,48.3636,48.2256,48.3176,38004.0
2020-09-10 15:00:00,52.55,52.55,52.33,52.35,40813.0,48.336,48.336,48.1337,48.1521,40813.0
2020-09-10 15:05:00,52.36,52.37,52.18,52.2,60295.0,48.1612,48.1704,47.9957,48.0141,60295.0
2020-09-10 15:10:00,52.19,52.29,52.12,52.23,43397.0,48.0049,48.0969,47.9405,48.0417,43397.0
2020-09-10 15:15:00,52.23,52.27,52.08,52.1,67156.0,48.0417,48.0785,47.9037,47.9221,67156.0
2020-09-10 15:20:00,52.1,52.31,52.03,52.23,77533.0,47.9221,48.1153,47.8577,48.0417,77533.0
2020-09-10 15:25:00,52.22,52.4,52.17,52.35,74407.0,48.0325,48.198,47.9865,48.1521,74407.0
2020-09-10 15:30:00,52.34,52.55,52.28,52.5,84713.0,48.1429,48.336,48.0877,48.29,84713.0
2020-09-10 15:35:00,52.48,52.5,52.32,52.5,102879.0,48.2716,48.29,48.1245,48.29,102879.0
2020-09-10 15:40:00,52.49,52.71,52.47,52.63,73210.0,48.2808,48.4832,48.2624,48.4096,73210.0
2020-09-10 15:45:00,52.61,52.64,52.33,52.37,88776.0,48.3912,48.4188,48.1337,48.1704,88776.0
2020-09-10 15:50:00,52.36,52.51,52.32,52.38,213017.0,48.1612,48.2992,48.1245,48.1796,213017.0
2020-09-10 15:55:00,52.38,52.49,52.3,52.3,499922.0,48.1796,48.2808,48.1061,48.1061,499922.0
2020-09-11 09:30:00,52.17,53.08,52.17,52.62,240718.0,47.9865,48.8235,47.9865,48.4004,240718.0
2020-09-11 09:35:00,52.65,52.97,52.62,52.84,139021.0,48.428,48.7223,48.4004,48.6028,139021.0
2020-09-11 09:40:00,52.84,53.08,52.82,52.82,88407.0,48.6028,48.8235,48.5844,48.5844,88407.0
2020-09-11 09:45:00,52.81,52.97,52.79,52.95,75184.0,48.5752,48.7223,48.5568,48.7039,75184.0
2020-09-11 09:50:00,52.95,53.02,52.68,52.68,123132.0,48.7039,48.7683,48.4556,48.4556,123132.0
2020-09-11 09:55:00,52.69,52.7,52.23,52.34,94290.0,48.4648,48.474,48.0417,48.1429,94290.0
2020-09-11 10:00:00,52.32,52.45,52.23,52.42,52979.0,48.1245,48.244,48.0417,48.2164,52979.0
2020-09-11 10:05:00,52.43,52.49,52.23,52.24,66425.0,48.2256,48.2808,48.0417,48.0509,66425.0
2020-09-11 10:10:00,52.25,52.41,52.1,52.4,93244.0,48.0601,48.2072,47.9221,48.198,93244.0
2020-09-11 10:15:00,52.4,52.57,52.3,52.56,63271.0,48.198,48.3544,48.1061,48.3452,63271.0
2020-09-11 10:20:00,52.57,52.65,52.53,52.6,62954.0,48.3544,48.428,48.3176,48.382,62954.0
2020-09-11 10:25:00,52.59,52.68,52.53,52.63,63499.0,48.3728,48.4556,48.3176,48.4096,63499.0
2020-09-11 10:30:00,52.63,52.67,52.37,52.38,62151.0,48.4096,48.4464,48.1704,48.1796,62151.0
2020-09-11 10:35:00,52.38,52.47,52.27,52.34,68855.0,48.1796,48.2624,48.0785,48.1429,68855.0
2020-09-11 10:40:00,52.33,52.56,52.33,52.51,35563.0,48.1337,48.3452,48.1337,48.2992,35563.0
2020-09-11 10:45:00,52.51,52.78,52.51,52.77,50531.0,48.2992,48.5476,48.2992,48.5384,50531.0
2020-09-11 10:50:00,52.76,52.85,52.74,52.8,112167.0,48.5292,48.612,48.5108,48.566,112167.0
2020-09-11 10:55:00,52.8,52.83,52.68,52.72,72119.0,48.566,48.5936,48.4556,48.4924,72119.0
2020-09-11 11:00:00,52.73,52.9,52.68,52.85,89023.0,48.5016,48.6579,48.4556,48.612,89023.0
2020-09-11 11:05:00,52.84,52.93,52.77,52.92,32778.0,48.6028,48.6855,48.5384,48.6763,32778.0
2020-09-11 11:10:00,52.9,52.9,52.71,52.72,51022.0,48.6579,48.6579,48.4832,48.4924,51022.0
2020-09-11 11:15:00,52.71,52.8,52.64,52.78,37675.0,48.4832,48.566,48.4188,48.5476,37675.0
2020-09-11 11:20:00,52.77,52.77,52.55,52.6,49105.0,48.5384,48.5384,48.336,48.382,49105.0
2020-09-11 11:25:00,52.6,52.63,52.49,52.6,54066.0,48.382,48.4096,48.2808,48.382,54066.0
2020-09-11 11:30:00,52.6,52.61,52.43,52.52,56633.0,48.382,48.3912,48.2256,48.3084,56633.0
2020-09-11 11:35:00,52.51,52.56,52.43,52.56,35865.0,48.2992,48.3452,48.2256,48.3452,35865.0
2020-09-11 11:40:00,52.55,52.59,52.5,52.53,34370.0,48.336,48.3728,48.29,48.3176,34370.0
2020-09-11 11:45:00,52.53,52.63,52.45,52.6,45131.0,48.3176,48.4096,48.244,48.382,45131.0
2020-09-11 11:50:00,52.59,52.62,52.44,52.47,38963.0,48.3728,48.4004,48.2348,48.2624,38963.0
2020-09-11 11:55:00,52.47,52.56,52.47,52.48,40015.0,48.2624,48.3452,48.2624,48.2716,40015.0
2020-09-11 12:00:00,52.47,52.61,52.39,52.6,37666.0,48.2624,48.3912,48.1888,48.382,37666.0
2020-09-11 12:05:00,52.59,52.66,52.53,52.63,22960.0,48.3728,48.4372,48.3176,48.4096,22960.0
2020-09-11 12:10:00,52.62,52.65,52.56,52.59,35104.0,48.4004,48.428,48.3452,48.3728,35104.0
2020-09-11 12:15:00,52.6,52.64,52.51,52.64,23838.0,48.382,48.4188,48.2992,48.4188,23838.0
2020-09-11 12:20:00,52.65,52.76,52.65,52.73,28682.0,48.428,48.5292,48.428,48.5016,28682.0
2020-09-11 12:25:00,52.72,52.74,52.66,52.73,98471.0,48.4924,48.5108,48.4372,48.5016,98471.0
2020-09-11 12:30:00,52.71,52.71,52.5,52.53,52587.0,48.4832,48.4832,48.29,48.3176,52587.0
2020-09-11 12:35:00,52.53,52.55,52.47,52.5,42452.0,48.3176,48.336,48.2624,48.29,42452.0
2020-09-11 12:40:00,52.49,52.5,52.35,52.46,50023.0,48.2808,48.29,48.1521,48.2532,50023.0
2020-09-11 12:45:00,52.46,52.55,52.44,52.55,46055.0,48.2532,48.336,48.2348,48.336,46055.0
2020-09-11 12:50:00,52.56,52.61,52.53,52.56,52465.0,48.3452,48.3912,48.3176,48.3452,52465.0
2020-09-11 12:55:00,52.55,52.56,52.41,52.48,54309.0,48.336,48.3452,48.2072,48.2716,54309.0
2020-09-11 13:00:00,52.48,52.55,52.45,52.46,174369.0,48.2716,48.336,48.244,48.2532,174369.0
2020-09-11 13:05:00,52.46,52.47,52.28,52.34,83179.0,48.2532,48.2624,48.0877,48.1429,83179.0
2020-09-11 13:10:00,52.33,52.39,52.28,52.33,47358.0,48.1337,48.1888,48.0877,48.1337,47358.0
2020-09-11 13:15:00,52.32,52.57,52.31,52.5,82496.0,48.1245,48.3544,48.1153,48.29,82496.0
2020-09-11 13:20:00,52.51,52.52,52.41,52.43,33016.0,48.2992,48.3084,48.2072,48.2256,33016.0
2020-09-11 13:25:00,52.42,52.47,52.32,52.34,52895.0,48.2164,48.2624,48.1245,48.1429,52895.0
2020-09-11 13:30:00,52.36,52.37,52.25,52.32,185453.0,48.1612,48.1704,48.0601,48.1245,185453.0
2020-09-11 13:35:00,52.32,52.52,52.32,52.51,47933.0,48.1245,48.3084,48.1245,48.2992,47933.0
2020-09-11 13:40:00,52.5,52.61,52.48,52.54,34117.0,48.29,48.3912,48.2716,48.3268,34117.0
2020-09-11 13:45:00,52.54,52.61,52.51,52.58,45278.0,48.3268,48.3912,48.2992,48.3636,45278.0
2020-09-11 13:50:00,52.58,52.66,52.51,52.54,44846.0,48.3636,48.4372,48.2992,48.3268,44846.0
2020-09-11 13:55:00,52.55,52.57,52.44,52.5,63853.0,48.336,48.3544,48.2348,48.29,63853.0
2020-09-11 14:00:00,52.5,52.55,52.44,52.53,31519.0,48.29,48.336,48.2348,48.3176,31519.0
2020-09-11 14:05:00,52.53,52.72,52.51,52.68,35774.0,48.3176,48.4924,48.2992,48.4556,35774.0
2020-09-11 14:10:00,52.69,52.86,52.65,52.83,52245.0,48.4648,48.6212,48.428,48.5936,52245.0
2020-09-11 14:15:00,52.84,52.88,52.78,52.8,57583.0,48.6028,48.6395,48.5476,48.566,57583.0
2020-09-11 14:20:00,52.82,52.92,52.73,52.91,81749.0,48.5844,48.6763,48.5016,48.6671,81749.0
2020-09-11 14:25:00,52.91,53.01,52.89,52.89,85159.0,48.6671,48.7591,48.6487,48.6487,85159.0
2020-09-11 14:30:00,52.9,52.99,52.78,52.8,52049.0,48.6579,48.7407,48.5476,48.566,52049.0
2020-09-11 14:35:00,52.81,52.97,52.81,52.95,53533.0,48.5752,48.7223,48.5752,48.7039,53533.0
2020-09-11 14:40:00,52.94,52.99,52.85,52.91,55360.0,48.6947,48.7407,48.612,48.6671,55360.0
2020-09-11 14:45:00,52.91,52.91,52.75,52.75,42608.0,48.6671,48.6671,48.52,48.52,42608.0
2020-09-11 14:50:00,52.76,52.84,52.74,52.8,41080.0,48.5292,48.6028,48.5108,48.566,41080.0
2020-09-11 14:55:00,52.8,52.82,52.68,52.68,27464.0,48.566,48.5844,48.4556,48.4556,27464.0
2020-09-11 15:00:00,52.68,52.71,52.56,52.57,37853.0,48.4556,48.4832,48.3452,48.3544,37853.0
2020-09-11 15:05:00,52.59,52.62,52.54,52.56,40607.0,48.3728,48.4004,48.3268,48.3452,40607.0
2020-09-11 15:10:00,52.56,52.65,52.51,52.61,46866.0,48.3452,48.428,48.2992,48.3912,46866.0
2020-09-11 15:15:00,52.62,52.79,52.61,52.77,41626.0,48.4004,48.5568,48.3912,48.5384,41626.0
2020-09-11 15:20:00,52.77,52.89,52.73,52.85,53613.0,48.5384,48.6487,48.5016,48.612,53613.0
2020-09-11 15:25:00,52.85,52.89,52.8,52.84,40767.0,48.612,48.6487,48.566,48.6028,40767.0
2020-09-11 15:30:00,52.85,52.95,52.85,52.86,45610.0,48.612,48.7039,48.612,48.6212,45610.0
2020-09-11 15:35:00,52.86,52.91,52.73,52.76,62136.0,48.6212,48.6671,48.5016,48.5292,62136.0
2020-09-11 15:40:00,52.76,52.82,52.72,52.77,66415.0,48.5292,48.5844,48.4924,48.5384,66415.0
2020-09-11 15:45:00,52.78,52.82,52.71,52.77,95992.0,48.5476,48.5844,48.4832,48.5384,95992.0
2020-09-11 15:50:00,52.77,52.81,52.7,52.76,180365.0,48.5384,48.5752,48.474,48.5292,180365.0
2020-09-11 15:55:00,52.76,52.85,52.71,52.77,355507.0,48.5292,48.612,48.4832,48.5384,355507.0
2020-09-14 09:30:00,53.4,53.58,53.28,53.36,131598.0,49.1179,49.2834,49.0075,49.0811,131598.0
2020-09-14 09:35:00,53.36,53.42,53.14,53.27,48911.0,49.0811,49.1362,48.8787,48.9983,48911.0
2020-09-14 09:40:00,53.26,53.28,53.12,53.13,55154.0,48.9891,49.0075,48.8603,48.8695,55154.0
2020-09-14 09:45:00,53.15,53.23,53.09,53.15,54794.0,48.8879,48.9615,48.8327,48.8879,54794.0
2020-09-14 09:50:00,53.17,53.2,53.12,53.12,38184.0,48.9063,48.9339,48.8603,48.8603,38184.0
2020-09-14 09:55:00,53.11,53.17,53.04,53.1,44039.0,48.8511,48.9063,48.7867,48.8419,44039.0
2020-09-14 10:00:00,53.11,53.37,53.11,53.22,70250.0,48.8511,49.0903,48.8511,48.9523,70250.0
2020-09-14 10:05:00,53.22,53.27,53.13,53.26,84915.0,48.9523,48.9983,48.8695,48.9891,84915.0
2020-09-14 10:10:00,53.27,53.31,53.21,53.23,36139.0,48.9983,49.0351,48.9431,48.9615,36139.0
2020-09-14 10:15:00,53.23,53.27,53.19,53.2,42271.0,48.9615,48.9983,48.9247,48.9339,42271.0
2020-09-14 10:20:00,53.2,53.23,53.12,53.16,84405.0,48.9339,48.9615,48.8603,48.8971,84405.0
2020-09-14 10:25:00,53.16,53.28,53.14,53.21,41737.0,48.8971,49.0075,48.8787,48.9431,41737.0
2020-09-14 10:30:00,53.21,53.24,53.16,53.23,49448.0,48.9431,48.9707,48.8971,48.9615,49448.0
2020-09-14 10:35:00,53.23,53.25,53.19,53.2,57440.0,48.9615,48.9799,48.9247,48.9339,57440.0
2020-09-14 10:40:00,53.2,53.29,53.16,53.24,45915.0,48.9339,49.0167,48.8971,48.9707,45915.0
2020-09-14 10:45:00,53.25,53.27,53.18,53.21,47653.0,48.9799,48.9983,48.9155,48.9431,47653.0
2020-09-14 10:50:00,53.21,53.26,53.19,53.23,40845.0,48.9431,48.9891,48.9247,48.9615,40845.0
2020-09-14 10:55:00,53.22,53.3,53.19,53.27,35006.0,48.9523,49.0259,48.9247,48.9983,35006.0
2020-09-14 11:00:00,53.26,53.28,53.19,53.23,33743.0,48.9891,49.0075,48.9247,48.9615,33743.0
2020-09-14 11:05:00,53.23,53.26,53.2,53.2,50455.0,48.9615,48.9891,48.9339,48.9339,50455.0
2020-09-14 11:10:00,53.2,53.22,53.07,53.16,66015.0,48.9339,48.9523,48.8143,48.8971,66015.0
2020-09-14 11:15:00,53.15,53.24,53.14,53.17,38491.0,48.8879,48.9707,48.8787,48.9063,38491.0
2020-09-14 11:20:00,53.16,53.25,53.16,53.18,37828.0,48.8971,48.9799,48.8971,48.9155,37828.0
2020-09-14 11:25:00,53.19,53.22,53.14,53.22,32765.0,48.9247,48.9523,48.8787,48.9523,32765.0
2020-09-14 11:30:00,53.22,53.23,53.14,53.21,35944.0,48.9523,48.9615,48.8787,48.9431,35944.0
2020-09-14 11:35:00,53.22,53.27,53.16,53.27,55978.0,48.9523,48.9983,48.8971,48.9983,55978.0
2020-09-14 11:40:00,53.27,53.28,53.19,53.22,39151.0,48.9983,49.0075,48.9247,48.9523,39151.0
2020-09-14 11:45:00,53.23,53.25,53.18,53.2,39780.0,48.9615,48.9799,48.9155,48.9339,39780.0
2020-09-14 11:50:00,53.2,53.25,53.17,53.17,47641.0,48.9339,48.9799,48.9063,48.9063,47641.0
2020-09-14 11:55:00,53.16,53.2,53.11,53.15,38117.0,48.8971,48.9339,48.8511,48.8879,38117.0
2020-09-14 12:00:00,53.15,53.2,53.13,53.18,32426.0,48.8879,48.9339,48.8695,48.9155,32426.0
2020-09-14 12:05:00,53.17,53.2,53.16,53.17,37161.0,48.9063,48.9339,48.8971,48.9063,37161.0
2020-09-14 12:10:00,53.16,53.2,53.12,53.13,45515.0,48.8971,48.9339,48.8603,48.8695,45515.0
2020-09-14 12:15:00,53.14,53.14,52.99,53.02,66744.0,48.8787,48.8787,48.7407,48.7683,66744.0
2020-09-14 12:20:00,53.01,53.03,52.82,52.85,114022.0,48.7591,48.7775,48.5844,48.612,114022.0
2020-09-14 12:25:00,52.84,52.91,52.77,52.83,48294.0,48.6028,48.6671,48.5384,48.5936,48294.0
2020-09-14 12:30:00,52.83,52.88,52.8,52.85,57212.0,48.5936,48.6395,48.566,48.612,57212.0
2020-09-14 12:35:00,52.86,52.93,52.84,52.86,61028.0,48.6212,48.6855,48.6028,48.6212,61028.0
2020-09-14 12:40:00,52.86,52.94,52.82,52.89,84492.0,48.6212,48.6947,48.5844,48.6487,84492.0
2020-09-14 12:45:00,52.88,52.93,52.86,52.89,46032.0,48.6395,48.6855,48.6212,48.6487,46032.0
2020-09-14 12:50:00,52.89,52.92,52.87,52.88,68379.0,48.6487,48.6763,48.6304,48.6395,68379.0
2020-09-14 12:55:00,52.88,52.92,52.87,52.91,35667.0,48.6395,48.6763,48.6304,48.6671,35667.0
2020-09-14 13:00:00,52.91,52.97,52.78,52.79,81790.0,48.6671,48.7223,48.5476,48.5568,81790.0
2020-09-14 13:05:00,52.79,52.82,52.72,52.72,78992.0,48.5568,48.5844,48.4924,48.4924,78992.0
2020-09-14 13:10:00,52.72,52.74,52.67,52.7,43178.0,48.4924,48.5108,48.4464,48.474,43178.0
2020-09-14 13:15:00,52.7,52.71,52.65,52.7,59493.0,48.474,48.4832,48.428,48.474,59493.0
2020-09-14 13:20:00,52.69,52.71,52.66,52.7,52391.0,48.4648,48.4832,48.4372,48.474,52391.0
2020-09-14 13:25:00,52.69,52.69,52.58,52.65,50089.0,48.4648,48.4648,48.3636,48.428,50089.0
2020-09-14 13:30:00,52.64,52.67,52.49,52.54,119623.0,48.4188,48.4464,48.2808,48.3268,119623.0
2020-09-14 13:35:00,52.53,52.63,52.51,52.61,44935.0,48.3176,48.4096,48.2992,48.3912,44935.0
2020-09-14 13:40:00,52.6,52.62,52.56,52.6,40910.0,48.382,48.4004,48.3452,48.382,40910.0
2020-09-14 13:45:00,52.6,52.71,52.59,52.7,43666.0,48.382,48.4832,48.3728,48.474,43666.0
2020-09-14 13:50:00,52.7,52.76,52.69,52.74,77992.0,48.474,48.5292,48.4648,48.5108,77992.0
2020-09-14 13:55:00,52.75,52.76,52.72,52.75,48684.0,48.52,48.5292,48.4924,48.52,48684.0
2020-09-14 14:00:00,52.75,52.75,52.63,52.73,65427.0,48.52,48.52,48.4096,48.5016,65427.0
2020-09-14 14:05:00,52.73,52.85,52.73,52.84,90612.0,48.5016,48.612,48.5016,48.6028,90612.0
2020-09-14 14:10:00,52.84,52.84,52.75,52.76,64559.0,48.6028,48.6028,48.52,48.5292,64559.0
2020-09-14 14:15:00,52.76,52.77,52.66,52.68,53164.0,48.5292,48.5384,48.4372,48.4556,53164.0
2020-09-14 14:20:00,52.7,52.72,52.65,52.69,39051.0,48.474,48.4924,48.428,48.4648,39051.0
2020-09-14 14:25:00,52.67,52.69,52.58,52.6,37318.0,48.4464,48.4648,48.3636,48.382,37318.0
2020-09-14 14:30:00,52.6,52.66,52.55,52.56,40958.0,48.382,48.4372,48.336,48.3452,40958.0
2020-09-14 14:35:00,52.57,52.58,52.48,52.51,55905.0,48.3544,48.3636,48.2716,48.2992,55905.0
2020-09-14 14:40:00,52.51,52.59,52.46,52.52,55256.0,48.2992,48.3728,48.2532,48.3084,55256.0
2020-09-14 14:45:00,52.52,52.52,52.42,52.43,36889.0,48.3084,48.3084,48.2164,48.2256,36889.0
2020-09-14 14:50:00,52.44,52.55,52.42,52.44,55667.0,48.2348,48.336,48.2164,48.2348,55667.0
2020-09-14 14:55:00,52.43,52.54,52.36,52.51,56691.0,48.2256,48.3268,48.1612,48.2992,56691.0
2020-09-14 15:00:00,52.51,52.59,52.48,52.5,47097.0,48.2992,48.3728,48.2716,48.29,47097.0
2020-09-14 15:05:00,52.51,52.52,52.43,52.46,49314.0,48.2992,48.3084,48.2256,48.2532,49314.0
2020-09-14 15:10:00,52.45,52.45,52.39,52.42,56605.0,48.244,48.244,48.1888,48.2164,56605.0
2020-09-14 15:15:00,52.42,52.5,52.35,52.46,53593.0,48.2164,48.29,48.1521,48.2532,53593.0
2020-09-14 15:20:00,52.46,52.47,52.33,52.36,69169.0,48.2532,48.2624,48.1337,48.1612,69169.0
2020-09-14 15:25:00,52.36,52.44,52.36,52.42,59841.0,48.1612,48.2348,48.1612,48.2164,59841.0
2020-09-14 15:30:00,52.42,52.46,52.36,52.4,71012.0,48.2164,48.2532,48.1612,48.198,71012.0
2020-09-14 15:35:00,52.41,52.47,52.36,52.42,85550.0,48.2072,48.2624,48.1612,48.2164,85550.0
2020-09-14 15:40:00,52.43,52.54,52.41,52.52,80036.0,48.2256,48.3268,48.2072,48.3084,80036.0
2020-09-14 15:45:00,52.52,52.58,52.46,52.58,87370.0,48.3084,48.3636,48.2532,48.3636,87370.0
2020-09-14 15:50:00,52.57,52.66,52.21,52.26,314605.0,48.3544,48.4372,48.0233,48.0693,314605.0
2020-09-14 15:55:00,52.26,52.34,52.21,52.28,441119.0,48.0693,48.1429,48.0233,48.0877,441119.0
2020-09-15 09:30:00,52.66,52.75,52.39,52.65,143562.0,48.4372,48.52,48.1888,48.428,143562.0
2020-09-15 09:35:00,52.67,52.84,52.64,52.82,70600.0,48.4464,48.6028,48.4188,48.5844,70600.0
2020-09-15 09:40:00,52.83,52.99,52.78,52.83,65015.0,48.5936,48.7407,48.5476,48.5936,65015.0
2020-09-15 09:45:00,52.84,52.87,52.65,52.73,61235.0,48.6028,48.6304,48.428,48.5016,61235.0
2020-09-15 09:50:00,52.73,52.79,52.58,52.65,48193.0,48.5016,48.5568,48.3636,48.428,48193.0
2020-09-15 09:55:00,52.65,52.77,52.6,52.65,53260.0,48.428,48.5384,48.382,48.428,53260.0
2020-09-15 10:00:00,52.65,52.7,52.59,52.63,46029.0,48.428,48.474,48.3728,48.4096,46029.0
2020-09-15 10:05:00,52.63,52.63,52.48,52.52,33451.0,48.4096,48.4096,48.2716,48.3084,33451.0
2020-09-15 10:10:00,52.52,52.56,52.36,52.4,33663.0,48.3084,48.3452,48.1612,48.198,33663.0
2020-09-15 10:15:00,52.42,52.42,52.31,52.36,47102.0,48.2164,48.2164,48.1153,48.1612,47102.0
2020-09-15 10:20:00,52.34,52.38,52.26,52.31,56760.0,48.1429,48.1796,48.0693,48.1153,56760.0
2020-09-15 10:25:00,52.32,52.43,52.3,52.39,59994.0,48.1245,48.2256,48.1061,48.1888,59994.0
2020-09-15 10:30:00,52.39,52.49,52.36,52.45,55920.0,48.1888,48.2808,48.1612,48.244,55920.0
2020-09-15 10:35:00,52.46,52.58,52.42,52.51,50417.0,48.2532,48.3636,48.2164,48.2992,50417.0
2020-09-15 10:40:00,52.5,52.5,52.4,52.43,39183.0,48.29,48.29,48.198,48.2256,39183.0
2020-09-15 10:45:00,52.44,52.55,52.44,52.51,41020.0,48.2348,48.336,48.2348,48.2992,41020.0
2020-09-15 10:50:00,52.51,52.53,52.47,52.5,36937.0,48.2992,48.3176,48.2624,48.29,36937.0
2020-09-15 10:55:00,52.51,52.59,52.47,52.59,46525.0,48.2992,48.3728,48.2624,48.3728,46525.0
2020-09-15 11:00:00,52.58,52.6,52.48,52.53,47294.0,48.3636,48.382,48.2716,48.3176,47294.0
2020-09-15 11:05:00,52.53,52.55,52.44,52.46,30800.0,48.3176,48.336,48.2348,48.2532,30800.0
2020-09-15 11:10:00,52.46,52.47,52.39,52.41,41395.0,48.2532,48.2624,48.1888,48.2072,41395.0
2020-09-15 11:15:00,52.41,52.43,52.33,52.38,43235.0,48.2072,48.2256,48.1337,48.1796,43235.0
2020-09-15 11:20:00,52.38,52.39,52.22,52.23,53925.0,48.1796,48.1888,48.0325,48.0417,53925.0
2020-09-15 11:25:00,52.24,52.35,52.2,52.3,67295.0,48.0509,48.1521,48.0141,48.1061,67295.0
2020-09-15 11:30:00,52.29,52.39,52.28,52.33,51616.0,48.0969,48.1888,48.0877,48.1337,51616.0
2020-09-15 11:35:00,52.34,52.41,52.32,52.36,38056.0,48.1429,48.2072,48.1245,48.1612,38056.0
2020-09-15 11:40:00,52.36,52.37,52.23,52.25,53984.0,48.1612,48.1704,48.0417,48.0601,53984.0
2020-09-15 11:45:00,52.26,52.36,52.23,52.3,51396.0,48.0693,48.1612,48.0417,48.1061,51396.0
2020-09-15 11:50:00,52.3,52.31,52.14,52.18,72596.0,48.1061,48.1153,47.9589,47.9957,72596.0
2020-09-15 11:55:00,52.18,52.3,52.18,52.28,47787.0,47.9957,48.1061,47.9957,48.0877,47787.0
2020-09-15 12:00:00,52.28,52.41,52.26,52.39,42957.0,48.0877,48.2072,48.0693,48.1888,42957.0
2020-09-15 12:05:00,52.38,52.41,52.26,52.28,42799.0,48.1796,48.2072,48.0693,48.0877,42799.0
2020-09-15 12:10:00,52.28,52.28,52.13,52.2,64040.0,48.0877,48.0877,47.9497,48.0141,64040.0
2020-09-15 12:15:00,52.2,52.32,52.19,52.32,32693.0,48.0141,48.1245,48.0049,48.1245,32693.0
2020-09-15 12:20:00,52.34,52.42,52.29,52.41,69675.0,48.1429,48.2164,48.0969,48.2072,69675.0
2020-09-15 12:25:00,52.41,52.44,52.38,52.39,53393.0,48.2072,48.2348,48.1796,48.1888,53393.0
2020-09-15 12:30:00,52.39,52.41,52.33,52.33,31254.0,48.1888,48.2072,48.1337,48.1337,31254.0
2020-09-15 12:35:00,52.33,52.35,52.3,52.33,25639.0,48.1337,48.1521,48.1061,48.1337,25639.0
2020-09-15 12:40:00,52.33,52.34,52.27,52.3,22105.0,48.1337,48.1429,48.0785,48.1061,22105.0
2020-09-15 12:45:00,52.29,52.34,52.2,52.22,39989.0,48.0969,48.1429,48.0141,48.0325,39989.0
2020-09-15 12:50:00,52.21,52.27,52.2,52.26,36263.0,48.0233,48.0785,48.0141,48.0693,36263.0
2020-09-15 12:55:00,52.25,52.28,52.22,52.23,30697.0,48.0601,48.0877,48.0325,48.0417,30697.0
2020-09-15 13:00:00,52.23,52.33,52.23,52.29,42326.0,48.0417,48.1337,48.0417,48.0969,42326.0
2020-09-15 13:05:00,52.29,52.37,52.29,52.33,33670.0,48.0969,48.1704,48.0969,48.1337,33670.0
2020-09-15 13:10:00,52.33,52.33,52.24,52.25,23882.0,48.1337,48.1337,48.0509,48.0601,23882.0
2020-09-15 13:15:00,52.24,52.26,52.19,52.23,29680.0,48.0509,48.0693,48.0049,48.0417,29680.0
2020-09-15 13:20:00,52.22,52.24,52.15,52.16,33464.0,48.0325,48.0509,47.9681,47.9773,33464.0
2020-09-15 13:25:00,52.16,52.23,52.16,52.19,39030.0,47.9773,48.0417,47.9773,48.0049,39030.0
2020-09-15 13:30:00,52.2,52.22,52.13,52.14,35864.0,48.0141,48.0325,47.9497,47.9589,35864.0
2020-09-15 13:35:00,52.15,52.15,52.08,52.11,44161.0,47.9681,47.9681,47.9037,47.9313,44161.0
2020-09-15 13:40:00,52.11,52.12,52.06,52.09,40952.0,47.9313,47.9405,47.8853,47.9129,40952.0
2020-09-15 13:45:00,52.09,52.12,52.04,52.07,54776.0,47.9129,47.9405,47.8669,47.8945,54776.0
2020-09-15 13:50:00,52.07,52.09,52.04,52.06,57340.0,47.8945,47.9129,47.8669,47.8853,57340.0
2020-09-15 13:55:00,52.06,52.06,51.96,51.99,87862.0,47.8853,47.8853,47.7933,47.8209,87862.0
2020-09-15 14:00:00,52.0,52.0,51.9,51.95,80355.0,47.8301,47.8301,47.7381,47.7841,80355.0
2020-09-15 14:05:00,51.95,51.98,51.86,51.93,48014.0,47.7841,47.8117,47.7013,47.7657,48014.0
2020-09-15 14:10:00,51.93,51.94,51.87,51.9,38532.0,47.7657,47.7749,47.7105,47.7381,38532.0
2020-09-15 14:15:00,51.9,51.97,51.88,51.89,45963.0,47.7381,47.8025,47.7197,47.7289,45963.0
2020-09-15 14:20:00,51.89,51.99,51.88,51.99,52166.0,47.7289,47.8209,47.7197,47.8209,52166.0
2020-09-15 14:25:00,51.98,52.02,51.95,52.01,38256.0,47.8117,47.8485,47.7841,47.8393,38256.0
2020-09-15 14:30:00,52.01,52.02,51.89,51.94,46691.0,47.8393,47.8485,47.7289,47.7749,46691.0
2020-09-15 14:35:00,51.94,52.01,51.93,52.0,54735.0,47.7749,47.8393,47.7657,47.8301,54735.0
2020-09-15 14:40:00,52.0,52.05,51.97,52.0,54116.0,47.8301,47.8761,47.8025,47.8301,54116.0
2020-09-15 14:45:00,52.0,52.13,51.99,52.13,71363.0,47.8301,47.9497,47.8209,47.9497,71363.0
2020-09-15 14:50:00,52.13,52.16,52.11,52.11,37582.0,47.9497,47.9773,47.9313,47.9313,37582.0
2020-09-15 14:55:00,52.12,52.13,52.05,52.06,86395.0,47.9405,47.9497,47.8761,47.8853,86395.0
2020-09-15 15:00:00,52.05,52.06,51.91,51.92,66462.0,47.8761,47.8853,47.7473,47.7565,66462.0
2020-09-15 15:05:00,51.91,51.91,51.83,51.87,71748.0,47.7473,47.7473,47.6737,47.7105,71748.0
2020-09-15 15:10:00,51.86,51.89,51.82,51.84,40099.0,47.7013,47.7289,47.6646,47.6829,40099.0
2020-09-15 15:15:00,51.84,51.93,51.82,51.9,61344.0,47.6829,47.7657,47.6646,47.7381,61344.0
2020-09-15 15:20:00,51.9,51.96,51.85,51.91,48497.0,47.7381,47.7933,47.6921,47.7473,48497.0
2020-09-15 15:25:00,51.91,51.97,51.88,51.92,55349.0,47.7473,47.8025,47.7197,47.7565,55349.0
2020-09-15 15:30:00,51.93,51.96,51.85,51.88,82936.0,47.7657,47.7933,47.6921,47.7197,82936.0
2020-09-15 15:35:00,51.88,51.95,51.81,51.86,86552.0,47.7197,47.7841,47.6554,47.7013,86552.0
2020-09-15 15:40:00,51.86,51.89,51.79,51.86,95248.0,47.7013,47.7289,47.637,47.7013,95248.0
2020-09-15 15:45:00,51.85,51.94,51.83,51.91,95802.0,47.6921,47.7749,47.6737,47.7473,95802.0
2020-09-15 15:50:00,51.91,51.91,51.73,51.73,309797.0,47.7473,47.7473,47.5818,47.5818,309797.0
2020-09-15 15:55:00,51.73,51.83,51.64,51.77,536443.0,47.5818,47.6737,47.499,47.6186,536443.0
2020-09-16 09:30:00,51.78,52.09,51.72,52.06,199518.0,47.6278,47.9129,47.5726,47.8853,199518.0
2020-09-16 09:35:00,52.09,52.21,52.05,52.21,72281.0,47.9129,48.0233,47.8761,48.0233,72281.0
2020-09-16 09:40:00,52.22,52.25,51.97,51.99,52196.0,48.0325,48.0601,47.8025,47.8209,52196.0
2020-09-16 09:45:00,51.99,52.02,51.77,51.8,41564.0,47.8209,47.8485,47.6186,47.6462,41564.0
2020-09-16 09:50:00,51.82,51.85,51.75,51.82,44649.0,47.6646,47.6921,47.6002,47.6646,44649.0
2020-09-16 09:55:00,51.84,51.98,51.84,51.92,30681.0,47.6829,47.8117,47.6829,47.7565,30681.0
2020-09-16 10:00:00,51.92,51.92,51.69,51.76,43090.0,47.7565,47.7565,47.545,47.6094,43090.0
2020-09-16 10:05:00,51.77,51.84,51.7,51.83,24446.0,47.6186,47.6829,47.5542,47.6737,24446.0
2020-09-16 10:10:00,51.83,51.92,51.78,51.81,33360.0,47.6737,47.7565,47.6278,47.6554,33360.0
2020-09-16 10:15:00,51.81,51.84,51.62,51.7,37148.0,47.6554,47.6829,47.4806,47.5542,37148.0
2020-09-16 10:20:00,51.7,51.82,51.7,51.82,30839.0,47.5542,47.6646,47.5542,47.6646,30839.0
2020-09-16 10:25:00,51.81,51.82,51.7,51.73,22158.0,47.6554,47.6646,47.5542,47.5818,22158.0
2020-09-16 10:30:00,51.72,51.79,51.62,51.68,34513.0,47.5726,47.637,47.4806,47.5358,34513.0
2020-09-16 10:35:00,51.69,51.7,51.52,51.56,62832.0,47.545,47.5542,47.3886,47.4254,62832.0
2020-09-16 10:40:00,51.55,51.61,51.43,51.44,108412.0,47.4162,47.4714,47.3058,47.315,108412.0
2020-09-16 10:45:00,51.44,51.44,51.32,51.43,80223.0,47.315,47.315,47.2046,47.3058,80223.0
2020-09-16 10:50:00,51.44,51.51,51.4,51.47,87163.0,47.315,47.3794,47.2782,47.3426,87163.0
2020-09-16 10:55:00,51.46,51.54,51.44,51.45,24823.0,47.3334,47.407,47.315,47.3242,24823.0
2020-09-16 11:00:00,51.44,51.5,51.42,51.48,37895.0,47.315,47.3702,47.2966,47.3518,37895.0
2020-09-16 11:05:00,51.47,51.54,51.44,51.52,35180.0,47.3426,47.407,47.315,47.3886,35180.0
2020-09-16 11:10:00,51.53,51.66,51.51,51.65,37591.0,47.3978,47.5174,47.3794,47.5082,37591.0
2020-09-16 11:15:00,51.64,51.66,51.52,51.53,98438.0,47.499,47.5174,47.3886,47.3978,98438.0
2020-09-16 11:20:00,51.54,51.55,51.43,51.46,67670.0,47.407,47.4162,47.3058,47.3334,67670.0
2020-09-16 11:25:00,51.47,51.54,51.44,51.51,55262.0,47.3426,47.407,47.315,47.3794,55262.0
2020-09-16 11:30:00,51.52,51.56,51.5,51.5,43304.0,47.3886,47.4254,47.3702,47.3702,43304.0
2020-09-16 11:35:00,51.51,51.53,51.47,51.47,29482.0,47.3794,47.3978,47.3426,47.3426,29482.0
2020-09-16 11:40:00,51.47,51.52,51.45,51.47,33746.0,47.3426,47.3886,47.3242,47.3426,33746.0
2020-09-16 11:45:00,51.48,51.5,51.39,51.4,44655.0,47.3518,47.3702,47.269,47.2782,44655.0
2020-09-16 11:50:00,51.4,51.45,51.37,51.42,50309.0,47.2782,47.3242,47.2506,47.2966,50309.0
2020-09-16 11:55:00,51.41,51.45,51.34,51.37,155963.0,47.2874,47.3242,47.223,47.2506,155963.0
2020-09-16 12:00:00,51.37,51.5,51.36,51.46,64575.0,47.2506,47.3702,47.2414,47.3334,64575.0
2020-09-16 12:05:00,51.46,51.47,51.43,51.46,35282.0,47.3334,47.3426,47.3058,47.3334,35282.0
2020-09-16 12:10:00,51.46,51.47,51.36,51.43,56723.0,47.3334,47.3426,47.2414,47.3058,56723.0
2020-09-16 12:15:00,51.44,51.57,51.43,51.57,126384.0,47.315,47.4346,47.3058,47.4346,126384.0
2020-09-16 12:20:00,51.57,51.58,51.47,51.48,108285.0,47.4346,47.4438,47.3426,47.3518,108285.0
2020-09-16 12:25:00,51.48,51.53,51.4,51.52,47540.0,47.3518,47.3978,47.2782,47.3886,47540.0
2020-09-16 12:30:00,51.51,51.52,51.45,51.48,34894.0,47.3794,47.3886,47.3242,47.3518,34894.0
2020-09-16 12:35:00,51.48,51.51,51.46,51.5,36747.0,47.3518,47.3794,47.3334,47.3702,36747.0
2020-09-16 12:40:00,51.49,51.52,51.47,51.51,39778.0,47.361,47.3886,47.3426,47.3794,39778.0
2020-09-16 12:45:00,51.5,51.52,51.42,51.45,41533.0,47.3702,47.3886,47.2966,47.3242,41533.0
2020-09-16 12:50:00,51.44,51.46,51.42,51.46,46501.0,47.315,47.3334,47.2966,47.3334,46501.0
2020-09-16 12:55:00,51.46,51.48,51.43,51.44,54205.0,47.3334,47.3518,47.3058,47.315,54205.0
2020-09-16 13:00:00,51.43,51.46,51.38,51.45,44234.0,47.3058,47.3334,47.2598,47.3242,44234.0
2020-09-16 13:05:00,51.45,51.46,51.39,51.44,43428.0,47.3242,47.3334,47.269,47.315,43428.0
2020-09-16 13:10:00,51.44,51.45,51.33,51.41,53876.0,47.315,47.3242,47.2138,47.2874,53876.0
2020-09-16 13:15:00,51.41,51.41,51.29,51.3,72898.0,47.2874,47.2874,47.1771,47.1862,72898.0
2020-09-16 13:20:00,51.3,51.35,51.23,51.28,83269.0,47.1862,47.2322,47.1219,47.1679,83269.0
2020-09-16 13:25:00,51.27,51.3,51.18,51.2,111551.0,47.1587,47.1862,47.0759,47.0943,111551.0
2020-09-16 13:30:00,51.2,51.2,51.09,51.16,82175.0,47.0943,47.0943,46.9931,47.0575,82175.0
2020-09-16 13:35:00,51.15,51.15,51.03,51.03,48420.0,47.0483,47.0483,46.9379,46.9379,48420.0
2020-09-16 13:40:00,51.04,51.07,50.98,51.02,89786.0,46.9471,46.9747,46.8919,46.9287,89786.0
2020-09-16 13:45:00,51.01,51.1,51.0,51.04,138264.0,46.9195,47.0023,46.9103,46.9471,138264.0
2020-09-16 13:50:00,51.04,51.14,50.98,51.09,96996.0,46.9471,47.0391,46.8919,46.9931,96996.0
2020-09-16 13:55:00,51.09,51.09,51.01,51.06,64933.0,46.9931,46.9931,46.9195,46.9655,64933.0
2020-09-16 14:00:00,51.06,51.22,51.01,51.03,76457.0,46.9655,47.1127,46.9195,46.9379,76457.0
2020-09-16 14:05:00,51.03,51.03,50.93,50.96,111725.0,46.9379,46.9379,46.8459,46.8735,111725.0
2020-09-16 14:10:00,50.96,51.05,50.92,51.03,111474.0,46.8735,46.9563,46.8367,46.9379,111474.0
2020-09-16 14:15:00,51.03,51.1,51.01,51.01,157697.0,46.9379,47.0023,46.9195,46.9195,157697.0
2020-09-16 14:20:00,51.01,51.06,50.97,51.03,520307.0,46.9195,46.9655,46.8827,46.9379,520307.0
2020-09-16 14:25:00,51.03,51.26,51.02,51.24,146416.0,46.9379,47.1495,46.9287,47.1311,146416.0
2020-09-16 14:30:00,51.24,51.28,51.13,51.2,116014.0,47.1311,47.1679,47.0299,47.0943,116014.0
2020-09-16 14:35:00,51.2,51.24,51.15,51.22,71227.0,47.0943,47.1311,47.0483,47.1127,71227.0
2020-09-16 14:40:00,51.21,51.21,51.11,51.11,52983.0,47.1035,47.1035,47.0115,47.0115,52983.0
2020-09-16 14:45:00,51.12,51.12,51.02,51.08,71287.0,47.0207,47.0207,46.9287,46.9839,71287.0
2020-09-16 14:50:00,51.07,51.07,50.86,50.88,69853.0,46.9747,46.9747,46.7815,46.7999,69853.0
2020-09-16 14:55:00,50.87,50.95,50.71,50.8,123415.0,46.7907,46.8643,46.6436,46.7263,123415.0
2020-09-16 15:00:00,50.8,51.01,50.78,50.95,123431.0,46.7263,46.9195,46.7079,46.8643,123431.0
2020-09-16 15:05:00,50.94,50.95,50.79,50.8,65550.0,46.8551,46.8643,46.7171,46.7263,65550.0
2020-09-16 15:10:00,50.79,50.85,50.63,50.72,122428.0,46.7171,46.7723,46.57,46.6528,122428.0
2020-09-16 15:15:00,50.71,50.78,50.63,50.75,61147.0,46.6436,46.7079,46.57,46.6804,61147.0
2020-09-16 15:20:00,50.75,50.76,50.57,50.58,77951.0,46.6804,46.6896,46.5148,46.524,77951.0
2020-09-16 15:25:00,50.58,50.68,50.51,50.53,96466.0,46.524,46.616,46.4596,46.478,96466.0
2020-09-16 15:30:00,50.53,50.55,50.35,50.48,143957.0,46.478,46.4964,46.3124,46.432,143957.0
2020-09-16 15:35:00,50.48,50.63,50.4,50.43,143579.0,46.432,46.57,46.3584,46.386,143579.0
2020-09-16 15:40:00,50.42,50.62,50.37,50.58,208295.0,46.3768,46.5608,46.3308,46.524,208295.0
2020-09-16 15:45:00,50.58,50.76,50.55,50.63,260352.0,46.524,46.6896,46.4964,46.57,260352.0
2020-09-16 15:50:00,50.63,50.66,50.37,50.41,396290.0,46.57,46.5976,46.3308,46.3676,396290.0
2020-09-16 15:55:00,50.42,50.46,50.29,50.42,602264.0,46.3768,46.4136,46.2572,46.3768,602264.0
2020-09-17 09:30:00,49.36,49.44,49.09,49.1,431208.0,45.4018,45.4754,45.1535,45.1627,431208.0
2020-09-17 09:35:00,49.09,49.18,48.88,48.88,259415.0,45.1535,45.2363,44.9603,44.9603,259415.0
2020-09-17 09:40:00,48.89,49.14,48.88,48.89,270048.0,44.9695,45.1995,44.9603,44.9695,270048.0
2020-09-17 09:45:00,48.9,48.92,48.35,48.4,402962.0,44.9787,44.9971,44.4728,44.5188,402962.0
2020-09-17 09:50:00,48.4,48.86,48.37,48.8,419627.0,44.5188,44.9419,44.4912,44.8867,419627.0
2020-09-17 09:55:00,48.8,48.86,48.62,48.75,149361.0,44.8867,44.9419,44.7212,44.8407,149361.0
2020-09-17 10:00:00,48.75,48.87,48.55,48.7,244471.0,44.8407,44.9511,44.6568,44.7947,244471.0
2020-09-17 10:05:00,48.7,48.82,48.45,48.45,188943.0,44.7947,44.9051,44.5648,44.5648,188943.0
2020-09-17 10:10:00,48.45,48.49,48.05,48.26,568882.0,44.5648,44.6016,44.1969,44.39,568882.0
2020-09-17 10:15:00,48.28,48.29,47.91,47.93,450417.0,44.4084,44.4176,44.0681,44.0865,450417.0
2020-09-17 10:20:00,47.92,48.04,47.74,47.77,305818.0,44.0773,44.1877,43.9117,43.9393,305818.0
2020-09-17 10:25:00,47.76,47.97,47.65,47.84,317032.0,43.9301,44.1233,43.8289,44.0037,317032.0
2020-09-17 10:30:00,47.84,47.98,47.74,47.89,236346.0,44.0037,44.1325,43.9117,44.0497,236346.0
2020-09-17 10:35:00,47.9,47.96,47.53,47.67,528087.0,44.0589,44.1141,43.7186,43.8473,528087.0
2020-09-17 10:40:00,47.66,47.72,47.44,47.46,450735.0,43.8381,43.8933,43.6358,43.6542,450735.0
2020-09-17 10:45:00,47.46,48.05,47.45,47.9,258656.0,43.6542,44.1969,43.645,44.0589,258656.0
2020-09-17 10:50:00,47.9,48.04,47.79,47.98,244331.0,44.0589,44.1877,43.9577,44.1325,244331.0
2020-09-17 10:55:00,47.98,48.28,47.96,48.16,289985.0,44.1325,44.4084,44.1141,44.298,289985.0
2020-09-17 11:00:00,48.17,48.52,48.16,48.34,302228.0,44.3072,44.6292,44.298,44.4636,302228.0
2020-09-17 11:05:00,48.33,48.52,48.28,48.48,280869.0,44.4544,44.6292,44.4084,44.5924,280869.0
2020-09-17 11:10:00,48.48,48.53,48.07,48.18,200845.0,44.5924,44.6384,44.2153,44.3164,200845.0
2020-09-17 11:15:00,48.17,48.25,47.95,48.0,148926.0,44.3072,44.3808,44.1049,44.1509,148926.0
2020-09-17 11:20:00,48.0,48.04,47.83,47.9,114775.0,44.1509,44.1877,43.9945,44.0589,114775.0
2020-09-17 11:25:00,47.9,48.07,47.88,47.95,102957.0,44.0589,44.2153,44.0405,44.1049,102957.0
2020-09-17 11:30:00,47.96,48.0,47.73,47.78,154094.0,44.1141,44.1509,43.9025,43.9485,154094.0
2020-09-17 11:35:00,47.79,47.89,47.69,47.88,278401.0,43.9577,44.0497,43.8657,44.0405,278401.0
2020-09-17 11:40:00,47.89,47.95,47.81,47.84,130871.0,44.0497,44.1049,43.9761,44.0037,130871.0
2020-09-17 11:45:00,47.85,48.03,47.77,47.78,92479.0,44.0129,44.1785,43.9393,43.9485,92479.0
2020-09-17 11:50:00,47.79,47.87,47.73,47.83,77038.0,43.9577,44.0313,43.9025,43.9945,77038.0
2020-09-17 11:55:00,47.83,47.94,47.8,47.86,70806.0,43.9945,44.0957,43.9669,44.0221,70806.0
2020-09-17 12:00:00,47.85,48.26,47.81,48.23,156161.0,44.0129,44.39,43.9761,44.3624,156161.0
2020-09-17 12:05:00,48.24,48.24,48.06,48.11,95608.0,44.3716,44.3716,44.2061,44.2521,95608.0
2020-09-17 12:10:00,48.13,48.17,48.03,48.09,129634.0,44.2705,44.3072,44.1785,44.2337,129634.0
2020-09-17 12:15:00,48.1,48.17,48.02,48.14,124011.0,44.2429,44.3072,44.1693,44.2797,124011.0
2020-09-17 12:20:00,48.14,48.22,48.08,48.18,53874.0,44.2797,44.3532,44.2245,44.3164,53874.0
2020-09-17 12:25:00,48.17,48.28,48.13,48.23,59798.0,44.3072,44.4084,44.2705,44.3624,59798.0
2020-09-17 12:30:00,48.23,48.35,48.17,48.35,74259.0,44.3624,44.4728,44.3072,44.4728,74259.0
2020-09-17 12:35:00,48.35,48.49,48.29,48.47,103981.0,44.4728,44.6016,44.4176,44.5832,103981.0
2020-09-17 12:40:00,48.47,48.47,48.29,48.36,75308.0,44.5832,44.5832,44.4176,44.482,75308.0
2020-09-17 12:45:00,48.35,48.35,48.23,48.27,70691.0,44.4728,44.4728,44.3624,44.3992,70691.0
2020-09-17 12:50:00,48.27,48.39,48.2,48.37,46781.0,44.3992,44.5096,44.3348,44.4912,46781.0
2020-09-17 12:55:00,48.37,48.64,48.34,48.54,159183.0,44.4912,44.7396,44.4636,44.6476,159183.0
2020-09-17 13:00:00,48.54,48.66,48.46,48.63,166012.0,44.6476,44.758,44.574,44.7304,166012.0
2020-09-17 13:05:00,48.64,48.7,48.54,48.55,69012.0,44.7396,44.7947,44.6476,44.6568,69012.0
2020-09-17 13:10:00,48.54,48.68,48.49,48.63,109143.0,44.6476,44.7763,44.6016,44.7304,109143.0
2020-09-17 13:15:00,48.64,48.66,48.51,48.56,51194.0,44.7396,44.758,44.62,44.666,51194.0
2020-09-17 13:20:00,48.56,48.65,48.53,48.58,106642.0,44.666,44.7488,44.6384,44.6844,106642.0
2020-09-17 13:25:00,48.58,48.69,48.57,48.69,54988.0,44.6844,44.7855,44.6752,44.7855,54988.0
2020-09-17 13:30:00,48.68,48.76,48.62,48.64,63752.0,44.7763,44.8499,44.7212,44.7396,63752.0
2020-09-17 13:35:00,48.63,48.67,48.58,48.62,62060.0,44.7304,44.7671,44.6844,44.7212,62060.0
2020-09-17 13:40:00,48.63,48.79,48.62,48.69,61119.0,44.7304,44.8775,44.7212,44.7855,61119.0
2020-09-17 13:45:00,48.69,48.71,48.54,48.69,66493.0,44.7855,44.8039,44.6476,44.7855,66493.0
2020-09-17 13:50:00,48.69,48.7,48.62,48.63,87748.0,44.7855,44.7947,44.7212,44.7304,87748.0
2020-09-17 13:55:00,48.63,48.65,48.52,48.53,63087.0,44.7304,44.7488,44.6292,44.6384,63087.0
2020-09-17 14:00:00,48.53,48.67,48.53,48.67,100949.0,44.6384,44.7671,44.6384,44.7671,100949.0
2020-09-17 14:05:00,48.68,48.72,48.6,48.63,32491.0,44.7763,44.8131,44.7028,44.7304,32491.0
2020-09-17 14:10:00,48.63,48.72,48.59,48.66,48208.0,44.7304,44.8131,44.6936,44.758,48208.0
2020-09-17 14:15:00,48.67,48.7,48.62,48.65,36158.0,44.7671,44.7947,44.7212,44.7488,36158.0
2020-09-17 14:20:00,48.64,48.65,48.58,48.59,80485.0,44.7396,44.7488,44.6844,44.6936,80485.0
2020-09-17 14:25:00,48.59,48.6,48.37,48.38,179366.0,44.6936,44.7028,44.4912,44.5004,179366.0
2020-09-17 14:30:00,48.38,48.45,48.32,48.4,109340.0,44.5004,44.5648,44.4452,44.5188,109340.0
2020-09-17 14:35:00,48.4,48.41,48.32,48.33,52452.0,44.5188,44.528,44.4452,44.4544,52452.0
2020-09-17 14:40:00,48.34,48.44,48.32,48.39,71946.0,44.4636,44.5556,44.4452,44.5096,71946.0
2020-09-17 14:45:00,48.39,48.52,48.36,48.5,90997.0,44.5096,44.6292,44.482,44.6108,90997.0
2020-09-17 14:50:00,48.48,48.52,48.39,48.47,48022.0,44.5924,44.6292,44.5096,44.5832,48022.0
2020-09-17 14:55:00,48.47,48.54,48.42,48.42,64018.0,44.5832,44.6476,44.5372,44.5372,64018.0
2020-09-17 15:00:00,48.43,48.5,48.27,48.28,70410.0,44.5464,44.6108,44.3992,44.4084,70410.0
2020-09-17 15:05:00,48.27,48.38,48.25,48.33,58723.0,44.3992,44.5004,44.3808,44.4544,58723.0
2020-09-17 15:10:00,48.33,48.51,48.33,48.49,73034.0,44.4544,44.62,44.4544,44.6016,73034.0
2020-09-17 15:15:00,48.48,48.53,48.41,48.45,56982.0,44.5924,44.6384,44.528,44.5648,56982.0
2020-09-17 15:20:00,48.45,48.49,48.29,48.3,68344.0,44.5648,44.6016,44.4176,44.4268,68344.0
2020-09-17 15:25:00,48.3,48.31,48.24,48.28,79164.0,44.4268,44.436,44.3716,44.4084,79164.0
2020-09-17 15:30:00,48.28,48.46,48.25,48.44,97750.0,44.4084,44.574,44.3808,44.5556,97750.0
2020-09-17 15:35:00,48.44,48.59,48.42,48.59,230373.0,44.5556,44.6936,44.5372,44.6936,230373.0
2020-09-17 15:40:00,48.59,48.64,48.48,48.49,137754.0,44.6936,44.7396,44.5924,44.6016,137754.0
2020-09-17 15:45:00,48.49,48.64,48.44,48.61,258655.0,44.6016,44.7396,44.5556,44.712,258655.0
2020-09-17 15:50:00,48.6,48.74,48.55,48.58,294880.0,44.7028,44.8315,44.6568,44.6844,294880.0
2020-09-17 15:55:00,48.58,48.65,48.56,48.64,465864.0,44.6844,44.7488,44.666,44.7396,465864.0
2020-09-18 09:30:00,48.91,49.24,48.73,48.83,972120.0,44.9879,45.2914,44.8223,44.9143,972120.0
2020-09-18 09:35:00,48.81,48.87,48.46,48.52,169442.0,44.8959,44.9511,44.574,44.6292,169442.0
2020-09-18 09:40:00,48.51,48.87,48.46,48.8,77823.0,44.62,44.9511,44.574,44.8867,77823.0
2020-09-18 09:45:00,48.8,48.8,48.46,48.54,57363.0,44.8867,44.8867,44.574,44.6476,57363.0
2020-09-18 09:50:00,48.54,48.7,48.48,48.7,49032.0,44.6476,44.7947,44.5924,44.7947,49032.0
2020-09-18 09:55:00,48.69,48.7,48.59,48.66,53510.0,44.7855,44.7947,44.6936,44.758,53510.0
2020-09-18 10:00:00,48.67,48.81,48.67,48.69,54051.0,44.7671,44.8959,44.7671,44.7855,54051.0
2020-09-18 10:05:00,48.69,48.82,48.61,48.77,50169.0,44.7855,44.9051,44.712,44.8591,50169.0
2020-09-18 10:10:00,48.77,48.83,48.72,48.77,41851.0,44.8591,44.9143,44.8131,44.8591,41851.0
2020-09-18 10:15:00,48.75,48.89,48.71,48.73,55956.0,44.8407,44.9695,44.8039,44.8223,55956.0
2020-09-18 10:20:00,48.74,48.83,48.63,48.78,38388.0,44.8315,44.9143,44.7304,44.8683,38388.0
2020-09-18 10:25:00,48.78,48.78,48.64,48.73,38481.0,44.8683,44.8683,44.7396,44.8223,38481.0
2020-09-18 10:30:00,48.72,48.75,48.63,48.69,44451.0,44.8131,44.8407,44.7304,44.7855,44451.0
2020-09-18 10:35:00,48.68,48.77,48.62,48.76,92726.0,44.7763,44.8591,44.7212,44.8499,92726.0
2020-09-18 10:40:00,48.76,48.83,48.71,48.81,51117.0,44.8499,44.9143,44.8039,44.8959,51117.0
2020-09-18 10:45:00,48.81,48.81,48.62,48.67,45068.0,44.8959,44.8959,44.7212,44.7671,45068.0
2020-09-18 10:50:00,48.69,48.7,48.4,48.41,69808.0,44.7855,44.7947,44.5188,44.528,69808.0
2020-09-18 10:55:00,48.43,48.46,48.29,48.32,59530.0,44.5464,44.574,44.4176,44.4452,59530.0
2020-09-18 11:00:00,48.33,48.37,48.21,48.31,72925.0,44.4544,44.4912,44.344,44.436,72925.0
2020-09-18 11:05:00,48.32,48.44,48.32,48.39,28847.0,44.4452,44.5556,44.4452,44.5096,28847.0
2020-09-18 11:10:00,48.42,48.45,48.32,48.44,54397.0,44.5372,44.5648,44.4452,44.5556,54397.0
2020-09-18 11:15:00,48.46,48.5,48.36,48.4,55677.0,44.574,44.6108,44.482,44.5188,55677.0
2020-09-18 11:20:00,48.41,48.55,48.39,48.51,35670.0,44.528,44.6568,44.5096,44.62,35670.0
2020-09-18 11:25:00,48.52,48.55,48.43,48.44,34021.0,44.6292,44.6568,44.5464,44.5556,34021.0
2020-09-18 11:30:00,48.44,48.5,48.35,48.35,45445.0,44.5556,44.6108,44.4728,44.4728,45445.0
2020-09-18 11:35:00,48.36,48.41,48.33,48.39,42815.0,44.482,44.528,44.4544,44.5096,42815.0
2020-09-18 11:40:00,48.39,48.41,48.3,48.32,37283.0,44.5096,44.528,44.4268,44.4452,37283.0
2020-09-18 11:45:00,48.33,48.52,48.33,48.48,26730.0,44.4544,44.6292,44.4544,44.5924,26730.0
2020-09-18 11:50:00,48.48,48.54,48.47,48.54,46092.0,44.5924,44.6476,44.5832,44.6476,46092.0
2020-09-18 11:55:00,48.55,48.64,48.52,48.6,33159.0,44.6568,44.7396,44.6292,44.7028,33159.0
2020-09-18 12:00:00,48.59,48.64,48.53,48.59,47385.0,44.6936,44.7396,44.6384,44.6936,47385.0
2020-09-18 12:05:00,48.59,48.72,48.56,48.69,42845.0,44.6936,44.8131,44.666,44.7855,42845.0
2020-09-18 12:10:00,48.69,48.74,48.63,48.66,53986.0,44.7855,44.8315,44.7304,44.758,53986.0
2020-09-18 12:15:00,48.66,48.66,48.57,48.63,56955.0,44.758,44.758,44.6752,44.7304,56955.0
2020-09-18 12:20:00,48.63,48.68,48.58,48.62,43592.0,44.7304,44.7763,44.6844,44.7212,43592.0
2020-09-18 12:25:00,48.62,48.68,48.61,48.66,32445.0,44.7212,44.7763,44.712,44.758,32445.0
2020-09-18 12:30:00,48.65,48.67,48.48,48.54,48982.0,44.7488,44.7671,44.5924,44.6476,48982.0
2020-09-18 12:35:00,48.55,48.61,48.49,48.54,149474.0,44.6568,44.712,44.6016,44.6476,149474.0
2020-09-18 12:40:00,48.53,48.54,48.43,48.5,49652.0,44.6384,44.6476,44.5464,44.6108,49652.0
2020-09-18 12:45:00,48.51,48.59,48.49,48.5,40597.0,44.62,44.6936,44.6016,44.6108,40597.0
2020-09-18 12:50:00,48.48,48.53,48.41,48.44,60517.0,44.5924,44.6384,44.528,44.5556,60517.0
2020-09-18 12:55:00,48.44,48.46,48.35,48.4,38776.0,44.5556,44.574,44.4728,44.5188,38776.0
2020-09-18 13:00:00,48.4,48.46,48.37,48.41,32722.0,44.5188,44.574,44.4912,44.528,32722.0
2020-09-18 13:05:00,48.4,48.41,48.25,48.29,60367.0,44.5188,44.528,44.3808,44.4176,60367.0
2020-09-18 13:10:00,48.28,48.41,48.26,48.38,39710.0,44.4084,44.528,44.39,44.5004,39710.0
2020-09-18 13:15:00,48.38,48.38,48.32,48.34,55795.0,44.5004,44.5004,44.4452,44.4636,55795.0
2020-09-18 13:20:00,48.35,48.37,48.23,48.28,58673.0,44.4728,44.4912,44.3624,44.4084,58673.0
2020-09-18 13:25:00,48.29,48.29,48.18,48.19,56564.0,44.4176,44.4176,44.3164,44.3256,56564.0
2020-09-18 13:30:00,48.19,48.44,48.08,48.44,104279.0,44.3256,44.5556,44.2245,44.5556,104279.0
2020-09-18 13:35:00,48.44,48.49,48.33,48.49,78443.0,44.5556,44.6016,44.4544,44.6016,78443.0
2020-09-18 13:40:00,48.49,48.64,48.42,48.62,68733.0,44.6016,44.7396,44.5372,44.7212,68733.0
2020-09-18 13:45:00,48.62,48.67,48.58,48.63,101904.0,44.7212,44.7671,44.6844,44.7304,101904.0
2020-09-18 13:50:00,48.64,48.66,48.58,48.64,43917.0,44.7396,44.758,44.6844,44.7396,43917.0
2020-09-18 13:55:00,48.65,48.69,48.64,48.67,33325.0,44.7488,44.7855,44.7396,44.7671,33325.0
2020-09-18 14:00:00,48.66,48.76,48.63,48.73,91777.0,44.758,44.8499,44.7304,44.8223,91777.0
2020-09-18 14:05:00,48.73,48.81,48.73,48.81,53853.0,44.8223,44.8959,44.8223,44.8959,53853.0
2020-09-18 14:10:00,48.8,48.86,48.78,48.79,64127.0,44.8867,44.9419,44.8683,44.8775,64127.0
2020-09-18 14:15:00,48.78,48.78,48.59,48.59,41986.0,44.8683,44.8683,44.6936,44.6936,41986.0
2020-09-18 14:20:00,48.6,48.66,48.55,48.61,25472.0,44.7028,44.758,44.6568,44.712,25472.0
2020-09-18 14:25:00,48.61,48.64,48.57,48.61,29875.0,44.712,44.7396,44.6752,44.712,29875.0
2020-09-18 14:30:00,48.6,48.68,48.57,48.64,21562.0,44.7028,44.7763,44.6752,44.7396,21562.0
2020-09-18 14:35:00,48.65,48.65,48.58,48.59,29455.0,44.7488,44.7488,44.6844,44.6936,29455.0
2020-09-18 14:40:00,48.59,48.63,48.5,48.53,31919.0,44.6936,44.7304,44.6108,44.6384,31919.0
2020-09-18 14:45:00,48.55,48.63,48.55,48.6,21288.0,44.6568,44.7304,44.6568,44.7028,21288.0
2020-09-18 14:50:00,48.61,48.62,48.53,48.57,29363.0,44.712,44.7212,44.6384,44.6752,29363.0
2020-09-18 14:55:00,48.57,48.66,48.53,48.64,42307.0,44.6752,44.758,44.6384,44.7396,42307.0
2020-09-18 15:00:00,48.64,48.65,48.55,48.58,152695.0,44.7396,44.7488,44.6568,44.6844,152695.0
2020-09-18 15:05:00,48.58,48.64,48.51,48.6,91968.0,44.6844,44.7396,44.62,44.7028,91968.0
2020-09-18 15:10:00,48.59,48.63,48.54,48.55,32496.0,44.6936,44.7304,44.6476,44.6568,32496.0
2020-09-18 15:15:00,48.56,48.62,48.51,48.55,35200.0,44.666,44.7212,44.62,44.6568,35200.0
2020-09-18 15:20:00,48.54,48.61,48.47,48.56,76764.0,44.6476,44.712,44.5832,44.666,76764.0
2020-09-18 15:25:00,48.57,48.58,48.48,48.56,49150.0,44.6752,44.6844,44.5924,44.666,49150.0
2020-09-18 15:30:00,48.55,48.66,48.54,48.62,61444.0,44.6568,44.758,44.6476,44.7212,61444.0
2020-09-18 15:35:00,48.62,48.63,48.56,48.57,78324.0,44.7212,44.7304,44.666,44.6752,78324.0
2020-09-18 15:40:00,48.57,48.61,48.55,48.56,88699.0,44.6752,44.712,44.6568,44.666,88699.0
2020-09-18 15:45:00,48.57,48.63,48.56,48.63,85644.0,44.6752,44.7304,44.666,44.7304,85644.0
2020-09-18 15:50:00,48.62,48.76,48.59,48.69,294913.0,44.7212,44.8499,44.6936,44.7855,294913.0
2020-09-18 15:55:00,48.68,48.73,48.58,48.6,395793.0,44.7763,44.8223,44.6844,44.7028,395793.0
2020-09-21 09:30:00,47.88,48.4,47.73,48.37,245503.0,44.0405,44.5188,43.9025,44.4912,245503.0
2020-09-21 09:35:00,48.36,48.4,47.99,48.0,82080.0,44.482,44.5188,44.1417,44.1509,82080.0
2020-09-21 09:40:00,47.98,48.05,47.87,48.02,63273.0,44.1325,44.1969,44.0313,44.1693,63273.0
2020-09-21 09:45:00,48.0,48.47,47.98,48.46,86648.0,44.1509,44.5832,44.1325,44.574,86648.0
2020-09-21 09:50:00,48.47,48.5,48.31,48.42,111298.0,44.5832,44.6108,44.436,44.5372,111298.0
2020-09-21 09:55:00,48.41,48.43,48.31,48.34,69466.0,44.528,44.5464,44.436,44.4636,69466.0
2020-09-21 10:00:00,48.32,48.43,48.16,48.21,65327.0,44.4452,44.5464,44.298,44.344,65327.0
2020-09-21 10:05:00,48.21,48.28,48.12,48.24,80789.0,44.344,44.4084,44.2613,44.3716,80789.0
2020-09-21 10:10:00,48.24,48.37,48.21,48.32,68773.0,44.3716,44.4912,44.344,44.4452,68773.0
2020-09-21 10:15:00,48.31,48.38,48.24,48.28,60644.0,44.436,44.5004,44.3716,44.4084,60644.0
2020-09-21 10:20:00,48.27,48.35,48.23,48.29,63552.0,44.3992,44.4728,44.3624,44.4176,63552.0
2020-09-21 10:25:00,48.29,48.34,48.16,48.26,64434.0,44.4176,44.4636,44.298,44.39,64434.0
2020-09-21 10:30:00,48.25,48.29,48.13,48.21,144928.0,44.3808,44.4176,44.2705,44.344,144928.0
2020-09-21 10:35:00,48.21,48.27,48.17,48.19,53481.0,44.344,44.3992,44.3072,44.3256,53481.0
2020-09-21 10:40:00,48.17,48.22,48.1,48.15,48985.0,44.3072,44.3532,44.2429,44.2888,48985.0
2020-09-21 10:45:00,48.15,48.31,48.15,48.3,41222.0,44.2888,44.436,44.2888,44.4268,41222.0
2020-09-21 10:50:00,48.3,48.34,48.19,48.33,44452.0,44.4268,44.4636,44.3256,44.4544,44452.0
2020-09-21 10:55:00,48.33,48.33,48.27,48.28,31800.0,44.4544,44.4544,44.3992,44.4084,31800.0
2020-09-21 11:00:00,48.27,48.41,48.27,48.34,74649.0,44.3992,44.528,44.3992,44.4636,74649.0
2020-09-21 11:05:00,48.34,48.53,48.33,48.5,48602.0,44.4636,44.6384,44.4544,44.6108,48602.0
2020-09-21 11:10:00,48.5,48.51,48.38,48.39,75553.0,44.6108,44.62,44.5004,44.5096,75553.0
2020-09-21 11:15:00,48.39,48.39,48.24,48.29,42774.0,44.5096,44.5096,44.3716,44.4176,42774.0
2020-09-21 11:20:00,48.31,48.34,48.24,48.3,36945.0,44.436,44.4636,44.3716,44.4268,36945.0
2020-09-21 11:25:00,48.29,48.39,48.25,48.37,48334.0,44.4176,44.5096,44.3808,44.4912,48334.0
2020-09-21 11:30:00,48.37,48.42,48.28,48.3,39546.0,44.4912,44.5372,44.4084,44.4268,39546.0
2020-09-21 11:35:00,48.3,48.48,48.29,48.41,76822.0,44.4268,44.5924,44.4176,44.528,76822.0
2020-09-21 11:40:00,48.42,48.53,48.36,48.43,82648.0,44.5372,44.6384,44.482,44.5464,82648.0
2020-09-21 11:45:00,48.43,48.56,48.42,48.55,37837.0,44.5464,44.666,44.5372,44.6568,37837.0
2020-09-21 11:50:00,48.54,48.67,48.54,48.66,34212.0,44.6476,44.7671,44.6476,44.758,34212.0
2020-09-21 11:55:00,48.66,48.71,48.64,48.71,31689.0,44.758,44.8039,44.7396,44.8039,31689.0
2020-09-21 12:00:00,48.68,48.75,48.65,48.68,183215.0,44.7763,44.8407,44.7488,44.7763,183215.0
2020-09-21 12:05:00,48.68,48.82,48.67,48.81,48966.0,44.7763,44.9051,44.7671,44.8959,48966.0
2020-09-21 12:10:00,48.81,48.83,48.75,48.77,58968.0,44.8959,44.9143,44.8407,44.8591,58968.0
2020-09-21 12:15:00,48.76,48.83,48.74,48.82,41309.0,44.8499,44.9143,44.8315,44.9051,41309.0
2020-09-21 12:20:00,48.82,48.85,48.73,48.8,58437.0,44.9051,44.9327,44.8223,44.8867,58437.0
2020-09-21 12:25:00,48.79,48.9,48.77,48.9,70074.0,44.8775,44.9787,44.8591,44.9787,70074.0
2020-09-21 12:30:00,48.91,48.95,48.85,48.91,46825.0,44.9879,45.0247,44.9327,44.9879,46825.0
2020-09-21 12:35:00,48.91,49.07,48.91,49.02,82502.0,44.9879,45.1351,44.9879,45.0891,82502.0
2020-09-21 12:40:00,49.03,49.11,48.96,49.07,58111.0,45.0983,45.1719,45.0339,45.1351,58111.0
2020-09-21 12:45:00,49.07,49.09,48.99,49.07,51495.0,45.1351,45.1535,45.0615,45.1351,51495.0
2020-09-21 12:50:00,49.08,49.14,49.04,49.11,45889.0,45.1443,45.1995,45.1075,45.1719,45889.0
2020-09-21 12:55:00,49.12,49.16,49.06,49.11,41541.0,45.1811,45.2179,45.1259,45.1719,41541.0
2020-09-21 13:00:00,49.12,49.16,49.02,49.03,62223.0,45.1811,45.2179,45.0891,45.0983,62223.0
2020-09-21 13:05:00,49.03,49.04,48.87,48.88,84921.0,45.0983,45.1075,44.9511,44.9603,84921.0
2020-09-21 13:10:00,48.88,48.92,48.83,48.91,37345.0,44.9603,44.9971,44.9143,44.9879,37345.0
2020-09-21 13:15:00,48.93,49.07,48.89,49.07,72262.0,45.0063,45.1351,44.9695,45.1351,72262.0
2020-09-21 13:20:00,49.07,49.23,49.06,49.2,81070.0,45.1351,45.2822,45.1259,45.2546,81070.0
2020-09-21 13:25:00,49.2,49.26,49.15,49.25,60191.0,45.2546,45.3098,45.2087,45.3006,60191.0
2020-09-21 13:30:00,49.26,49.3,49.22,49.27,51262.0,45.3098,45.3466,45.273,45.319,51262.0
2020-09-21 13:35:00,49.27,49.45,49.22,49.45,122670.0,45.319,45.4846,45.273,45.4846,122670.0
2020-09-21 13:40:00,49.45,49.45,49.33,49.33,55315.0,45.4846,45.4846,45.3742,45.3742,55315.0
2020-09-21 13:45:00,49.33,49.33,49.26,49.32,54877.0,45.3742,45.3742,45.3098,45.365,54877.0
2020-09-21 13:50:00,49.32,49.39,49.28,49.31,55760.0,45.365,45.4294,45.3282,45.3558,55760.0
2020-09-21 13:55:00,49.31,49.38,49.27,49.35,52954.0,45.3558,45.4202,45.319,45.3926,52954.0
2020-09-21 14:00:00,49.35,49.44,49.32,49.42,53795.0,45.3926,45.4754,45.365,45.457,53795.0
2020-09-21 14:05:00,49.41,49.41,49.29,49.38,51436.0,45.4478,45.4478,45.3374,45.4202,51436.0
2020-09-21 14:10:00,49.38,49.39,49.3,49.33,66482.0,45.4202,45.4294,45.3466,45.3742,66482.0
2020-09-21 14:15:00,49.33,49.36,49.25,49.27,63110.0,45.3742,45.4018,45.3006,45.319,63110.0
2020-09-21 14:20:00,49.26,49.26,49.17,49.18,83851.0,45.3098,45.3098,45.2271,45.2363,83851.0
2020-09-21 14:25:00,49.17,49.3,49.13,49.26,71320.0,45.2271,45.3466,45.1903,45.3098,71320.0
2020-09-21 14:30:00,49.27,49.32,49.2,49.3,79100.0,45.319,45.365,45.2546,45.3466,79100.0
2020-09-21 14:35:00,49.31,49.36,49.26,49.34,51987.0,45.3558,45.4018,45.3098,45.3834,51987.0
2020-09-21 14:40:00,49.34,49.35,49.27,49.34,69190.0,45.3834,45.3926,45.319,45.3834,69190.0
2020-09-21 14:45:00,49.33,49.35,49.19,49.23,53070.0,45.3742,45.3926,45.2455,45.2822,53070.0
2020-09-21 14:50:00,49.23,49.3,49.22,49.27,41141.0,45.2822,45.3466,45.273,45.319,41141.0
2020-09-21 14:55:00,49.28,49.42,49.28,49.35,49349.0,45.3282,45.457,45.3282,45.3926,49349.0
2020-09-21 15:00:00,49.34,49.48,49.32,49.47,61557.0,45.3834,45.5122,45.365,45.503,61557.0
2020-09-21 15:05:00,49.47,49.57,49.45,49.54,94613.0,45.503,45.595,45.4846,45.5674,94613.0
2020-09-21 15:10:00,49.54,49.58,49.51,49.57,63075.0,45.5674,45.6042,45.5398,45.595,63075.0
2020-09-21 15:15:00,49.58,49.71,49.57,49.68,94539.0,45.6042,45.7238,45.595,45.6962,94539.0
2020-09-21 15:20:00,49.68,49.8,49.67,49.76,91664.0,45.6962,45.8065,45.687,45.7697,91664.0
2020-09-21 15:25:00,49.74,49.75,49.67,49.72,83147.0,45.7513,45.7605,45.687,45.733,83147.0
2020-09-21 15:30:00,49.72,49.83,49.7,49.83,144727.0,45.733,45.8341,45.7146,45.8341,144727.0
2020-09-21 15:35:00,49.83,49.89,49.8,49.83,86399.0,45.8341,45.8893,45.8065,45.8341,86399.0
2020-09-21 15:40:00,49.83,49.96,49.78,49.93,195145.0,45.8341,45.9537,45.7881,45.9261,195145.0
2020-09-21 15:45:00,49.94,50.05,49.93,50.02,273440.0,45.9353,46.0365,45.9261,46.0089,273440.0
2020-09-21 15:50:00,50.02,50.24,49.95,50.14,516690.0,46.0089,46.2113,45.9445,46.1193,516690.0
2020-09-21 15:55:00,50.15,50.23,50.11,50.14,649669.0,46.1285,46.2021,46.0917,46.1193,649669.0
2020-09-22 09:30:00,50.61,50.95,50.57,50.87,257616.0,46.5516,46.8643,46.5148,46.7907,257616.0
2020-09-22 09:35:00,50.88,50.98,50.39,50.39,177318.0,46.7999,46.8919,46.3492,46.3492,177318.0
2020-09-22 09:40:00,50.39,50.41,50.15,50.19,70944.0,46.3492,46.3676,46.1285,46.1653,70944.0
2020-09-22 09:45:00,50.18,50.25,50.07,50.23,97301.0,46.1561,46.2204,46.0549,46.2021,97301.0
2020-09-22 09:50:00,50.22,50.23,49.89,49.91,77235.0,46.1929,46.2021,45.8893,45.9077,77235.0
2020-09-22 09:55:00,49.91,50.32,49.87,50.32,104633.0,45.9077,46.2848,45.8709,46.2848,104633.0
2020-09-22 10:00:00,50.32,50.54,50.28,50.52,84544.0,46.2848,46.4872,46.248,46.4688,84544.0
2020-09-22 10:05:00,50.53,50.55,50.33,50.47,101519.0,46.478,46.4964,46.294,46.4228,101519.0
2020-09-22 10:10:00,50.47,50.67,50.45,50.62,87492.0,46.4228,46.6068,46.4044,46.5608,87492.0
2020-09-22 10:15:00,50.62,50.63,50.35,50.53,76885.0,46.5608,46.57,46.3124,46.478,76885.0
2020-09-22 10:20:00,50.53,50.58,50.44,50.55,58777.0,46.478,46.524,46.3952,46.4964,58777.0
2020-09-22 10:25:00,50.55,50.74,50.53,50.73,75539.0,46.4964,46.6712,46.478,46.662,75539.0
2020-09-22 10:30:00,50.71,50.77,50.59,50.71,90156.0,46.6436,46.6988,46.5332,46.6436,90156.0
2020-09-22 10:35:00,50.7,50.77,50.65,50.72,71546.0,46.6344,46.6988,46.5884,46.6528,71546.0
2020-09-22 10:40:00,50.74,50.78,50.65,50.66,79257.0,46.6712,46.7079,46.5884,46.5976,79257.0
2020-09-22 10:45:00,50.66,50.67,50.57,50.58,68606.0,46.5976,46.6068,46.5148,46.524,68606.0
2020-09-22 10:50:00,50.57,50.64,50.51,50.53,65067.0,46.5148,46.5792,46.4596,46.478,65067.0
2020-09-22 10:55:00,50.53,50.53,50.27,50.28,76448.0,46.478,46.478,46.2388,46.248,76448.0
2020-09-22 11:00:00,50.29,50.3,50.07,50.09,75092.0,46.2572,46.2664,46.0549,46.0733,75092.0
2020-09-22 11:05:00,50.09,50.14,49.99,50.03,40438.0,46.0733,46.1193,45.9813,46.0181,40438.0
2020-09-22 11:10:00,50.04,50.1,49.98,50.05,38672.0,46.0273,46.0825,45.9721,46.0365,38672.0
2020-09-22 11:15:00,50.04,50.16,50.02,50.12,22598.0,46.0273,46.1377,46.0089,46.1009,22598.0
2020-09-22 11:20:00,50.13,50.13,50.03,50.07,34428.0,46.1101,46.1101,46.0181,46.0549,34428.0
2020-09-22 11:25:00,50.06,50.11,50.01,50.02,23177.0,46.0457,46.0917,45.9997,46.0089,23177.0
2020-09-22 11:30:00,50.03,50.07,49.97,49.98,37644.0,46.0181,46.0549,45.9629,45.9721,37644.0
2020-09-22 11:35:00,49.98,50.07,49.96,49.99,27848.0,45.9721,46.0549,45.9537,45.9813,27848.0
2020-09-22 11:40:00,50.0,50.03,49.98,49.98,37081.0,45.9905,46.0181,45.9721,45.9721,37081.0
2020-09-22 11:45:00,49.98,50.0,49.88,49.93,28017.0,45.9721,45.9905,45.8801,45.9261,28017.0
2020-09-22 11:50:00,49.94,49.98,49.89,49.94,22014.0,45.9353,45.9721,45.8893,45.9353,22014.0
2020-09-22 11:55:00,49.94,49.95,49.83,49.86,42660.0,45.9353,45.9445,45.8341,45.8617,42660.0
2020-09-22 12:00:00,49.85,49.98,49.85,49.97,36194.0,45.8525,45.9721,45.8525,45.9629,36194.0
2020-09-22 12:05:00,49.96,50.02,49.96,50.02,28012.0,45.9537,46.0089,45.9537,46.0089,28012.0
2020-09-22 12:10:00,50.02,50.07,50.01,50.05,26679.0,46.0089,46.0549,45.9997,46.0365,26679.0
2020-09-22 12:15:00,50.05,50.06,50.0,50.01,25124.0,46.0365,46.0457,45.9905,45.9997,25124.0
2020-09-22 12:20:00,50.0,50.09,50.0,50.08,21830.0,45.9905,46.0733,45.9905,46.0641,21830.0
2020-09-22 12:25:00,50.09,50.1,50.05,50.09,30339.0,46.0733,46.0825,46.0365,46.0733,30339.0
2020-09-22 12:30:00,50.1,50.15,50.1,50.12,22378.0,46.0825,46.1285,46.0825,46.1009,22378.0
2020-09-22 12:35:00,50.12,50.18,50.1,50.16,28837.0,46.1009,46.1561,46.0825,46.1377,28837.0
2020-09-22 12:40:00,50.16,50.16,50.07,50.12,27033.0,46.1377,46.1377,46.0549,46.1009,27033.0
2020-09-22 12:45:00,50.12,50.12,49.98,50.01,57393.0,46.1009,46.1009,45.9721,45.9997,57393.0
2020-09-22 12:50:00,50.0,50.06,50.0,50.04,22608.0,45.9905,46.0457,45.9905,46.0273,22608.0
2020-09-22 12:55:00,50.06,50.06,49.98,50.04,28060.0,46.0457,46.0457,45.9721,46.0273,28060.0
2020-09-22 13:00:00,50.05,50.2,50.04,50.18,31176.0,46.0365,46.1745,46.0273,46.1561,31176.0
2020-09-22 13:05:00,50.19,50.23,50.14,50.23,26366.0,46.1653,46.2021,46.1193,46.2021,26366.0
2020-09-22 13:10:00,50.23,50.31,50.21,50.3,23929.0,46.2021,46.2756,46.1837,46.2664,23929.0
2020-09-22 13:15:00,50.3,50.43,50.27,50.43,68535.0,46.2664,46.386,46.2388,46.386,68535.0
2020-09-22 13:20:00,50.44,50.52,50.42,50.5,76803.0,46.3952,46.4688,46.3768,46.4504,76803.0
2020-09-22 13:25:00,50.51,50.58,50.45,50.57,56146.0,46.4596,46.524,46.4044,46.5148,56146.0
2020-09-22 13:30:00,50.56,50.61,50.53,50.54,68881.0,46.5056,46.5516,46.478,46.4872,68881.0
2020-09-22 13:35:00,50.55,50.66,50.51,50.63,70456.0,46.4964,46.5976,46.4596,46.57,70456.0
2020-09-22 13:40:00,50.62,50.65,50.57,50.61,43781.0,46.5608,46.5884,46.5148,46.5516,43781.0
2020-09-22 13:45:00,50.61,50.72,50.6,50.71,46466.0,46.5516,46.6528,46.5424,46.6436,46466.0
2020-09-22 13:50:00,50.7,50.76,50.67,50.74,54842.0,46.6344,46.6896,46.6068,46.6712,54842.0
2020-09-22 13:55:00,50.73,50.76,50.69,50.74,38117.0,46.662,46.6896,46.6252,46.6712,38117.0
2020-09-22 14:00:00,50.74,50.86,50.74,50.84,65553.0,46.6712,46.7815,46.6712,46.7631,65553.0
2020-09-22 14:05:00,50.84,50.92,50.83,50.91,81246.0,46.7631,46.8367,46.7539,46.8275,81246.0
2020-09-22 14:10:00,50.91,50.92,50.82,50.91,58301.0,46.8275,46.8367,46.7447,46.8275,58301.0
2020-09-22 14:15:00,50.91,50.92,50.82,50.88,37104.0,46.8275,46.8367,46.7447,46.7999,37104.0
2020-09-22 14:20:00,50.88,50.88,50.75,50.76,50335.0,46.7999,46.7999,46.6804,46.6896,50335.0
2020-09-22 14:25:00,50.76,50.81,50.72,50.8,45049.0,46.6896,46.7355,46.6528,46.7263,45049.0
2020-09-22 14:30:00,50.81,50.84,50.75,50.76,37583.0,46.7355,46.7631,46.6804,46.6896,37583.0
2020-09-22 14:35:00,50.75,50.82,50.73,50.82,51103.0,46.6804,46.7447,46.662,46.7447,51103.0
2020-09-22 14:40:00,50.82,50.83,50.73,50.75,51462.0,46.7447,46.7539,46.662,46.6804,51462.0
2020-09-22 14:45:00,50.74,50.74,50.67,50.72,45345.0,46.6712,46.6712,46.6068,46.6528,45345.0
2020-09-22 14:50:00,50.72,50.81,50.7,50.72,48212.0,46.6528,46.7355,46.6344,46.6528,48212.0
2020-09-22 14:55:00,50.72,50.77,50.67,50.7,30933.0,46.6528,46.6988,46.6068,46.6344,30933.0
2020-09-22 15:00:00,50.7,50.73,50.66,50.69,36834.0,46.6344,46.662,46.5976,46.6252,36834.0
2020-09-22 15:05:00,50.69,50.76,50.67,50.73,33697.0,46.6252,46.6896,46.6068,46.662,33697.0
2020-09-22 15:10:00,50.73,50.74,50.66,50.67,44343.0,46.662,46.6712,46.5976,46.6068,44343.0
2020-09-22 15:15:00,50.67,50.72,50.63,50.7,36130.0,46.6068,46.6528,46.57,46.6344,36130.0
2020-09-22 15:20:00,50.69,50.76,50.67,50.75,37936.0,46.6252,46.6896,46.6068,46.6804,37936.0
2020-09-22 15:25:00,50.74,50.79,50.74,50.77,66179.0,46.6712,46.7171,46.6712,46.6988,66179.0
2020-09-22 15:30:00,50.78,50.79,50.69,50.78,69148.0,46.7079,46.7171,46.6252,46.7079,69148.0
2020-09-22 15:35:00,50.77,50.86,50.76,50.84,67212.0,46.6988,46.7815,46.6896,46.7631,67212.0
2020-09-22 15:40:00,50.83,50.94,50.81,50.89,88674.0,46.7539,46.8551,46.7355,46.8091,88674.0
2020-09-22 15:45:00,50.9,50.99,50.86,50.97,112902.0,46.8183,46.9011,46.7815,46.8827,112902.0
2020-09-22 15:50:00,50.96,50.97,50.84,50.96,222635.0,46.8735,46.8827,46.7631,46.8735,222635.0
2020-09-22 15:55:00,50.96,51.04,50.9,50.91,339429.0,46.8735,46.9471,46.8183,46.8275,339429.0
2020-09-23 09:30:00,51.15,51.15,50.9,50.98,157064.0,47.0483,47.0483,46.8183,46.8919,157064.0
2020-09-23 09:35:00,51.0,51.08,50.88,51.08,69821.0,46.9103,46.9839,46.7999,46.9839,69821.0
2020-09-23 09:40:00,51.08,51.3,51.06,51.18,58218.0,46.9839,47.1862,46.9655,47.0759,58218.0
2020-09-23 09:45:00,51.2,51.21,51.06,51.14,64814.0,47.0943,47.1035,46.9655,47.0391,64814.0
2020-09-23 09:50:00,51.13,51.27,51.03,51.05,57523.0,47.0299,47.1587,46.9379,46.9563,57523.0
2020-09-23 09:55:00,51.05,51.17,51.04,51.17,81426.0,46.9563,47.0667,46.9471,47.0667,81426.0
2020-09-23 10:00:00,51.13,51.27,51.13,51.25,49180.0,47.0299,47.1587,47.0299,47.1403,49180.0
2020-09-23 10:05:00,51.24,51.27,51.14,51.15,100572.0,47.1311,47.1587,47.0391,47.0483,100572.0
2020-09-23 10:10:00,51.16,51.18,50.93,51.0,77326.0,47.0575,47.0759,46.8459,46.9103,77326.0
2020-09-23 10:15:00,51.01,51.01,50.89,50.95,84575.0,46.9195,46.9195,46.8091,46.8643,84575.0
2020-09-23 10:20:00,50.95,51.09,50.94,51.05,52371.0,46.8643,46.9931,46.8551,46.9563,52371.0
2020-09-23 10:25:00,51.04,51.23,51.01,51.17,40534.0,46.9471,47.1219,46.9195,47.0667,40534.0
2020-09-23 10:30:00,51.18,51.3,51.18,51.19,42426.0,47.0759,47.1862,47.0759,47.0851,42426.0
2020-09-23 10:35:00,51.19,51.19,51.01,51.08,37301.0,47.0851,47.0851,46.9195,46.9839,37301.0
2020-09-23 10:40:00,51.08,51.13,51.02,51.1,44839.0,46.9839,47.0299,46.9287,47.0023,44839.0
2020-09-23 10:45:00,51.09,51.23,51.07,51.2,22372.0,46.9931,47.1219,46.9747,47.0943,22372.0
2020-09-23 10:50:00,51.21,51.21,51.13,51.2,25566.0,47.1035,47.1035,47.0299,47.0943,25566.0
2020-09-23 10:55:00,51.21,51.27,51.1,51.17,35859.0,47.1035,47.1587,47.0023,47.0667,35859.0
2020-09-23 11:00:00,51.17,51.28,51.17,51.22,33265.0,47.0667,47.1679,47.0667,47.1127,33265.0
2020-09-23 11:05:00,51.2,51.37,51.19,51.36,49501.0,47.0943,47.2506,47.0851,47.2414,49501.0
2020-09-23 11:10:00,51.36,51.4,51.29,51.31,39105.0,47.2414,47.2782,47.1771,47.1954,39105.0
2020-09-23 11:15:00,51.3,51.37,51.25,51.26,36846.0,47.1862,47.2506,47.1403,47.1495,36846.0
2020-09-23 11:20:00,51.26,51.29,51.17,51.27,41761.0,47.1495,47.1771,47.0667,47.1587,41761.0
2020-09-23 11:25:00,51.26,51.3,51.17,51.23,38030.0,47.1495,47.1862,47.0667,47.1219,38030.0
2020-09-23 11:30:00,51.22,51.24,51.12,51.16,42547.0,47.1127,47.1311,47.0207,47.0575,42547.0
2020-09-23 11:35:00,51.16,51.25,51.09,51.22,52769.0,47.0575,47.1403,46.9931,47.1127,52769.0
2020-09-23 11:40:00,51.23,51.29,51.22,51.27,74133.0,47.1219,47.1771,47.1127,47.1587,74133.0
2020-09-23 11:45:00,51.27,51.27,51.15,51.18,62032.0,47.1587,47.1587,47.0483,47.0759,62032.0
2020-09-23 11:50:00,51.17,51.19,51.09,51.18,109075.0,47.0667,47.0851,46.9931,47.0759,109075.0
2020-09-23 11:55:00,51.19,51.24,51.17,51.19,60873.0,47.0851,47.1311,47.0667,47.0851,60873.0
2020-09-23 12:00:00,51.18,51.21,51.16,51.16,43260.0,47.0759,47.1035,47.0575,47.0575,43260.0
2020-09-23 12:05:00,51.16,51.31,51.16,51.27,73335.0,47.0575,47.1954,47.0575,47.1587,73335.0
2020-09-23 12:10:00,51.28,51.31,51.25,51.3,24980.0,47.1679,47.1954,47.1403,47.1862,24980.0
2020-09-23 12:15:00,51.29,51.3,51.15,51.18,55970.0,47.1771,47.1862,47.0483,47.0759,55970.0
2020-09-23 12:20:00,51.18,51.2,51.06,51.13,51464.0,47.0759,47.0943,46.9655,47.0299,51464.0
2020-09-23 12:25:00,51.14,51.28,51.14,51.27,31681.0,47.0391,47.1679,47.0391,47.1587,31681.0
2020-09-23 12:30:00,51.26,51.28,51.22,51.25,24845.0,47.1495,47.1679,47.1127,47.1403,24845.0
2020-09-23 12:35:00,51.25,51.35,51.22,51.35,35116.0,47.1403,47.2322,47.1127,47.2322,35116.0
2020-09-23 12:40:00,51.34,51.4,51.33,51.39,42313.0,47.223,47.2782,47.2138,47.269,42313.0
2020-09-23 12:45:00,51.39,51.43,51.35,51.41,21499.0,47.269,47.3058,47.2322,47.2874,21499.0
2020-09-23 12:50:00,51.41,51.41,51.32,51.33,20367.0,47.2874,47.2874,47.2046,47.2138,20367.0
2020-09-23 12:55:00,51.33,51.39,51.33,51.39,23909.0,47.2138,47.269,47.2138,47.269,23909.0
2020-09-23 13:00:00,51.4,51.4,51.33,51.34,21199.0,47.2782,47.2782,47.2138,47.223,21199.0
2020-09-23 13:05:00,51.33,51.4,51.33,51.39,25214.0,47.2138,47.2782,47.2138,47.269,25214.0
2020-09-23 13:10:00,51.38,51.46,51.37,51.38,28814.0,47.2598,47.3334,47.2506,47.2598,28814.0
2020-09-23 13:15:00,51.38,51.42,51.36,51.4,29107.0,47.2598,47.2966,47.2414,47.2782,29107.0
2020-09-23 13:20:00,51.4,51.45,51.4,51.43,18870.0,47.2782,47.3242,47.2782,47.3058,18870.0
2020-09-23 13:25:00,51.43,51.43,51.33,51.34,31006.0,47.3058,47.3058,47.2138,47.223,31006.0
2020-09-23 13:30:00,51.34,51.38,51.32,51.36,29305.0,47.223,47.2598,47.2046,47.2414,29305.0
2020-09-23 13:35:00,51.37,51.37,51.32,51.33,41741.0,47.2506,47.2506,47.2046,47.2138,41741.0
2020-09-23 13:40:00,51.33,51.37,51.31,51.33,49867.0,47.2138,47.2506,47.1954,47.2138,49867.0
2020-09-23 13:45:00,51.33,51.38,51.3,51.38,58911.0,47.2138,47.2598,47.1862,47.2598,58911.0
2020-09-23 13:50:00,51.38,51.39,51.31,51.33,66570.0,47.2598,47.269,47.1954,47.2138,66570.0
2020-09-23 13:55:00,51.33,51.39,51.32,51.37,49709.0,47.2138,47.269,47.2046,47.2506,49709.0
2020-09-23 14:00:00,51.36,51.36,51.15,51.15,60066.0,47.2414,47.2414,47.0483,47.0483,60066.0
2020-09-23 14:05:00,51.16,51.21,51.14,51.16,39640.0,47.0575,47.1035,47.0391,47.0575,39640.0
2020-09-23 14:10:00,51.16,51.2,51.09,51.17,45414.0,47.0575,47.0943,46.9931,47.0667,45414.0
2020-09-23 14:15:00,51.16,51.17,50.92,50.95,69576.0,47.0575,47.0667,46.8367,46.8643,69576.0
2020-09-23 14:20:00,50.95,50.99,50.84,50.85,116420.0,46.8643,46.9011,46.7631,46.7723,116420.0
2020-09-23 14:25:00,50.85,50.95,50.82,50.86,44940.0,46.7723,46.8643,46.7447,46.7815,44940.0
2020-09-23 14:30:00,50.87,50.94,50.79,50.91,51617.0,46.7907,46.8551,46.7171,46.8275,51617.0
2020-09-23 14:35:00,50.93,50.99,50.84,50.98,38550.0,46.8459,46.9011,46.7631,46.8919,38550.0
2020-09-23 14:40:00,50.97,50.97,50.83,50.87,52467.0,46.8827,46.8827,46.7539,46.7907,52467.0
2020-09-23 14:45:00,50.88,50.89,50.78,50.81,38514.0,46.7999,46.8091,46.7079,46.7355,38514.0
2020-09-23 14:50:00,50.8,50.86,50.67,50.7,45815.0,46.7263,46.7815,46.6068,46.6344,45815.0
2020-09-23 14:55:00,50.69,50.69,50.55,50.57,55047.0,46.6252,46.6252,46.4964,46.5148,55047.0
2020-09-23 15:00:00,50.58,50.67,50.49,50.52,55604.0,46.524,46.6068,46.4412,46.4688,55604.0
2020-09-23 15:05:00,50.52,50.56,50.42,50.55,48961.0,46.4688,46.5056,46.3768,46.4964,48961.0
2020-09-23 15:10:00,50.55,50.74,50.54,50.73,44604.0,46.4964,46.6712,46.4872,46.662,44604.0
2020-09-23 15:15:00,50.73,50.73,50.57,50.69,50535.0,46.662,46.662,46.5148,46.6252,50535.0
2020-09-23 15:20:00,50.7,50.75,50.59,50.61,75731.0,46.6344,46.6804,46.5332,46.5516,75731.0
2020-09-23 15:25:00,50.61,50.72,50.55,50.71,67605.0,46.5516,46.6528,46.4964,46.6436,67605.0
2020-09-23 15:30:00,50.71,50.77,50.65,50.71,100777.0,46.6436,46.6988,46.5884,46.6436,100777.0
2020-09-23 15:35:00,50.71,50.76,50.68,50.74,77100.0,46.6436,46.6896,46.616,46.6712,77100.0
2020-09-23 15:40:00,50.75,50.8,50.67,50.75,80821.0,46.6804,46.7263,46.6068,46.6804,80821.0
2020-09-23 15:45:00,50.74,50.78,50.67,50.71,201755.0,46.6712,46.7079,46.6068,46.6436,201755.0
2020-09-23 15:50:00,50.71,50.72,50.6,50.66,273304.0,46.6436,46.6528,46.5424,46.5976,273304.0
2020-09-23 15:55:00,50.65,50.73,50.63,50.73,425034.0,46.5884,46.662,46.57,46.662,425034.0
2020-09-24 09:30:00,50.23,50.62,50.18,50.26,193374.0,46.2021,46.5608,46.1561,46.2296,193374.0
2020-09-24 09:35:00,50.26,50.35,50.09,50.11,80660.0,46.2296,46.3124,46.0733,46.0917,80660.0
2020-09-24 09:40:00,50.1,50.32,50.04,50.32,68550.0,46.0825,46.2848,46.0273,46.2848,68550.0
2020-09-24 09:45:00,50.33,50.68,50.22,50.64,75602.0,46.294,46.616,46.1929,46.5792,75602.0
2020-09-24 09:50:00,50.63,50.81,50.63,50.75,66539.0,46.57,46.7355,46.57,46.6804,66539.0
2020-09-24 09:55:00,50.74,50.74,50.5,50.63,54944.0,46.6712,46.6712,46.4504,46.57,54944.0
2020-09-24 10:00:00,50.63,50.92,50.59,50.87,66456.0,46.57,46.8367,46.5332,46.7907,66456.0
2020-09-24 10:05:00,50.89,50.99,50.86,50.94,114265.0,46.8091,46.9011,46.7815,46.8551,114265.0
2020-09-24 10:10:00,50.94,50.98,50.81,50.97,80639.0,46.8551,46.8919,46.7355,46.8827,80639.0
2020-09-24 10:15:00,50.97,51.03,50.87,50.87,79123.0,46.8827,46.9379,46.7907,46.7907,79123.0
2020-09-24 10:20:00,50.86,50.88,50.72,50.74,49856.0,46.7815,46.7999,46.6528,46.6712,49856.0
2020-09-24 10:25:00,50.75,50.77,50.67,50.71,43506.0,46.6804,46.6988,46.6068,46.6436,43506.0
2020-09-24 10:30:00,50.72,50.72,50.5,50.55,66443.0,46.6528,46.6528,46.4504,46.4964,66443.0
2020-09-24 10:35:00,50.55,50.59,50.35,50.37,95109.0,46.4964,46.5332,46.3124,46.3308,95109.0
2020-09-24 10:40:00,50.38,50.53,50.38,50.53,134914.0,46.34,46.478,46.34,46.478,134914.0
2020-09-24 10:45:00,50.54,50.93,50.54,50.89,93628.0,46.4872,46.8459,46.4872,46.8091,93628.0
2020-09-24 10:50:00,50.88,50.96,50.77,50.91,56905.0,46.7999,46.8735,46.6988,46.8275,56905.0
2020-09-24 10:55:00,50.9,51.12,50.9,51.1,60108.0,46.8183,47.0207,46.8183,47.0023,60108.0
2020-09-24 11:00:00,51.11,51.15,51.03,51.05,64623.0,47.0115,47.0483,46.9379,46.9563,64623.0
2020-09-24 11:05:00,51.05,51.14,50.96,51.0,92892.0,46.9563,47.0391,46.8735,46.9103,92892.0
2020-09-24 11:10:00,51.0,51.27,50.99,51.27,70512.0,46.9103,47.1587,46.9011,47.1587,70512.0
2020-09-24 11:15:00,51.28,51.28,51.12,51.17,45233.0,47.1679,47.1679,47.0207,47.0667,45233.0
2020-09-24 11:20:00,51.18,51.42,51.15,51.42,41066.0,47.0759,47.2966,47.0483,47.2966,41066.0
2020-09-24 11:25:00,51.43,51.48,51.35,51.4,67045.0,47.3058,47.3518,47.2322,47.2782,67045.0
2020-09-24 11:30:00,51.4,51.47,51.34,51.46,39081.0,47.2782,47.3426,47.223,47.3334,39081.0
2020-09-24 11:35:00,51.45,51.5,51.41,51.48,45958.0,47.3242,47.3702,47.2874,47.3518,45958.0
2020-09-24 11:40:00,51.48,51.62,51.47,51.58,63259.0,47.3518,47.4806,47.3426,47.4438,63259.0
2020-09-24 11:45:00,51.58,51.61,51.43,51.54,87625.0,47.4438,47.4714,47.3058,47.407,87625.0
2020-09-24 11:50:00,51.53,51.64,51.51,51.52,56184.0,47.3978,47.499,47.3794,47.3886,56184.0
2020-09-24 11:55:00,51.52,51.71,51.52,51.7,68887.0,47.3886,47.5634,47.3886,47.5542,68887.0
2020-09-24 12:00:00,51.71,51.83,51.7,51.82,74249.0,47.5634,47.6737,47.5542,47.6646,74249.0
2020-09-24 12:05:00,51.83,51.9,51.76,51.81,51065.0,47.6737,47.7381,47.6094,47.6554,51065.0
2020-09-24 12:10:00,51.8,51.88,51.77,51.81,55019.0,47.6462,47.7197,47.6186,47.6554,55019.0
2020-09-24 12:15:00,51.81,51.87,51.65,51.72,55554.0,47.6554,47.7105,47.5082,47.5726,55554.0
2020-09-24 12:20:00,51.72,51.8,51.7,51.74,73766.0,47.5726,47.6462,47.5542,47.591,73766.0
2020-09-24 12:25:00,51.73,51.83,51.73,51.8,58141.0,47.5818,47.6737,47.5818,47.6462,58141.0
2020-09-24 12:30:00,51.79,51.81,51.63,51.64,66520.0,47.637,47.6554,47.4898,47.499,66520.0
2020-09-24 12:35:00,51.64,51.71,51.58,51.63,39441.0,47.499,47.5634,47.4438,47.4898,39441.0
2020-09-24 12:40:00,51.63,51.85,51.62,51.83,58616.0,47.4898,47.6921,47.4806,47.6737,58616.0
2020-09-24 12:45:00,51.83,51.93,51.78,51.93,50183.0,47.6737,47.7657,47.6278,47.7657,50183.0
2020-09-24 12:50:00,51.93,52.02,51.75,51.77,110966.0,47.7657,47.8485,47.6002,47.6186,110966.0
2020-09-24 12:55:00,51.77,51.93,51.76,51.9,65890.0,47.6186,47.7657,47.6094,47.7381,65890.0
2020-09-24 13:00:00,51.9,51.97,51.89,51.95,43025.0,47.7381,47.8025,47.7289,47.7841,43025.0
2020-09-24 13:05:00,51.95,51.99,51.89,51.98,57110.0,47.7841,47.8209,47.7289,47.8117,57110.0
2020-09-24 13:10:00,51.98,52.02,51.95,52.0,43287.0,47.8117,47.8485,47.7841,47.8301,43287.0
2020-09-24 13:15:00,52.01,52.07,51.94,51.96,47323.0,47.8393,47.8945,47.7749,47.7933,47323.0
2020-09-24 13:20:00,51.97,52.02,51.91,51.91,52734.0,47.8025,47.8485,47.7473,47.7473,52734.0
2020-09-24 13:25:00,51.91,51.97,51.89,51.95,35218.0,47.7473,47.8025,47.7289,47.7841,35218.0
2020-09-24 13:30:00,51.96,52.04,51.94,51.98,71375.0,47.7933,47.8669,47.7749,47.8117,71375.0
2020-09-24 13:35:00,51.98,52.09,51.93,52.08,46568.0,47.8117,47.9129,47.7657,47.9037,46568.0
2020-09-24 13:40:00,52.08,52.14,52.05,52.12,51318.0,47.9037,47.9589,47.8761,47.9405,51318.0
2020-09-24 13:45:00,52.12,52.17,52.06,52.07,49706.0,47.9405,47.9865,47.8853,47.8945,49706.0
2020-09-24 13:50:00,52.07,52.1,52.03,52.06,42346.0,47.8945,47.9221,47.8577,47.8853,42346.0
2020-09-24 13:55:00,52.06,52.06,51.93,51.96,41960.0,47.8853,47.8853,47.7657,47.7933,41960.0
2020-09-24 14:00:00,51.97,52.01,51.9,51.93,60558.0,47.8025,47.8393,47.7381,47.7657,60558.0
2020-09-24 14:05:00,51.92,52.07,51.91,52.04,48350.0,47.7565,47.8945,47.7473,47.8669,48350.0
2020-09-24 14:10:00,52.04,52.06,51.97,52.05,51581.0,47.8669,47.8853,47.8025,47.8761,51581.0
2020-09-24 14:15:00,52.05,52.11,51.91,51.91,67335.0,47.8761,47.9313,47.7473,47.7473,67335.0
2020-09-24 14:20:00,51.91,51.94,51.87,51.91,61085.0,47.7473,47.7749,47.7105,47.7473,61085.0
2020-09-24 14:25:00,51.9,51.96,51.82,51.94,59165.0,47.7381,47.7933,47.6646,47.7749,59165.0
2020-09-24 14:30:00,51.93,52.03,51.91,52.01,56660.0,47.7657,47.8577,47.7473,47.8393,56660.0
2020-09-24 14:35:00,52.01,52.06,51.91,52.06,52256.0,47.8393,47.8853,47.7473,47.8853,52256.0
2020-09-24 14:40:00,52.05,52.13,52.03,52.13,55005.0,47.8761,47.9497,47.8577,47.9497,55005.0
2020-09-24 14:45:00,52.13,52.13,51.97,51.97,74548.0,47.9497,47.9497,47.8025,47.8025,74548.0
2020-09-24 14:50:00,51.97,51.99,51.85,51.89,73559.0,47.8025,47.8209,47.6921,47.7289,73559.0
2020-09-24 14:55:00,51.89,51.94,51.76,51.77,83461.0,47.7289,47.7749,47.6094,47.6186,83461.0
2020-09-24 15:00:00,51.78,51.84,51.73,51.73,69361.0,47.6278,47.6829,47.5818,47.5818,69361.0
2020-09-24 15:05:00,51.73,51.79,51.65,51.74,54668.0,47.5818,47.637,47.5082,47.591,54668.0
2020-09-24 15:10:00,51.73,51.82,51.7,51.8,74040.0,47.5818,47.6646,47.5542,47.6462,74040.0
2020-09-24 15:15:00,51.79,51.8,51.65,51.66,64031.0,47.637,47.6462,47.5082,47.5174,64031.0
2020-09-24 15:20:00,51.67,51.69,51.51,51.57,96440.0,47.5266,47.545,47.3794,47.4346,96440.0
2020-09-24 15:25:00,51.57,51.61,51.49,51.55,82391.0,47.4346,47.4714,47.361,47.4162,82391.0
2020-09-24 15:30:00,51.55,51.56,51.45,51.52,140137.0,47.4162,47.4254,47.3242,47.3886,140137.0
2020-09-24 15:35:00,51.51,51.73,51.4,51.71,112044.0,47.3794,47.5818,47.2782,47.5634,112044.0
2020-09-24 15:40:00,51.7,51.76,51.66,51.72,107143.0,47.5542,47.6094,47.5174,47.5726,107143.0
2020-09-24 15:45:00,51.71,51.86,51.68,51.7,144207.0,47.5634,47.7013,47.5358,47.5542,144207.0
2020-09-24 15:50:00,51.69,51.87,51.61,51.86,341439.0,47.545,47.7105,47.4714,47.7013,341439.0
2020-09-24 15:55:00,51.87,51.89,51.77,51.78,602386.0,47.7105,47.7289,47.6186,47.6278,602386.0
2020-09-25 09:30:00,51.97,52.11,51.81,51.97,198962.0,47.8025,47.9313,47.6554,47.8025,198962.0
2020-09-25 09:35:00,51.96,52.11,51.84,52.0,115087.0,47.7933,47.9313,47.6829,47.8301,115087.0
2020-09-25 09:40:00,51.98,52.07,51.81,51.82,82163.0,47.8117,47.8945,47.6554,47.6646,82163.0
2020-09-25 09:45:00,51.81,51.81,51.39,51.43,130291.0,47.6554,47.6554,47.269,47.3058,130291.0
2020-09-25 09:50:00,51.43,51.47,51.36,51.46,98960.0,47.3058,47.3426,47.2414,47.3334,98960.0
2020-09-25 09:55:00,51.45,51.54,51.34,51.53,62637.0,47.3242,47.407,47.223,47.3978,62637.0
2020-09-25 10:00:00,51.52,51.6,51.46,51.57,65703.0,47.3886,47.4622,47.3334,47.4346,65703.0
2020-09-25 10:05:00,51.58,51.61,51.48,51.52,57339.0,47.4438,47.4714,47.3518,47.3886,57339.0
2020-09-25 10:10:00,51.52,51.52,51.18,51.25,125922.0,47.3886,47.3886,47.0759,47.1403,125922.0
2020-09-25 10:15:00,51.25,51.42,51.21,51.36,47386.0,47.1403,47.2966,47.1035,47.2414,47386.0
2020-09-25 10:20:00,51.37,51.66,51.37,51.6,97305.0,47.2506,47.5174,47.2506,47.4622,97305.0
2020-09-25 10:25:00,51.61,51.66,51.55,51.66,45332.0,47.4714,47.5174,47.4162,47.5174,45332.0
2020-09-25 10:30:00,51.66,51.68,51.57,51.61,42677.0,47.5174,47.5358,47.4346,47.4714,42677.0
2020-09-25 10:35:00,51.6,51.6,51.41,51.57,59920.0,47.4622,47.4622,47.2874,47.4346,59920.0
2020-09-25 10:40:00,51.56,51.65,51.45,51.65,52738.0,47.4254,47.5082,47.3242,47.5082,52738.0
2020-09-25 10:45:00,51.65,51.72,51.62,51.65,54721.0,47.5082,47.5726,47.4806,47.5082,54721.0
2020-09-25 10:50:00,51.65,51.8,51.63,51.77,69259.0,47.5082,47.6462,47.4898,47.6186,69259.0
2020-09-25 10:55:00,51.76,51.76,51.65,51.68,78738.0,47.6094,47.6094,47.5082,47.5358,78738.0
2020-09-25 11:00:00,51.69,51.75,51.64,51.64,49239.0,47.545,47.6002,47.499,47.499,49239.0
2020-09-25 11:05:00,51.65,51.73,51.61,51.7,37014.0,47.5082,47.5818,47.4714,47.5542,37014.0
2020-09-25 11:10:00,51.7,51.83,51.64,51.79,63883.0,47.5542,47.6737,47.499,47.637,63883.0
2020-09-25 11:15:00,51.79,51.91,51.77,51.9,39752.0,47.637,47.7473,47.6186,47.7381,39752.0
2020-09-25 11:20:00,51.89,51.9,51.83,51.87,40235.0,47.7289,47.7381,47.6737,47.7105,40235.0
2020-09-25 11:25:00,51.87,51.98,51.86,51.93,48421.0,47.7105,47.8117,47.7013,47.7657,48421.0
2020-09-25 11:30:00,51.93,51.96,51.89,51.94,42685.0,47.7657,47.7933,47.7289,47.7749,42685.0
2020-09-25 11:35:00,51.93,51.95,51.83,51.87,50417.0,47.7657,47.7841,47.6737,47.7105,50417.0
2020-09-25 11:40:00,51.87,51.93,51.81,51.84,34459.0,47.7105,47.7657,47.6554,47.6829,34459.0
2020-09-25 11:45:00,51.84,51.88,51.75,51.77,40233.0,47.6829,47.7197,47.6002,47.6186,40233.0
2020-09-25 11:50:00,51.78,51.88,51.76,51.81,71247.0,47.6278,47.7197,47.6094,47.6554,71247.0
2020-09-25 11:55:00,51.8,51.81,51.75,51.77,46304.0,47.6462,47.6554,47.6002,47.6186,46304.0
2020-09-25 12:00:00,51.78,51.89,51.77,51.85,44945.0,47.6278,47.7289,47.6186,47.6921,44945.0
2020-09-25 12:05:00,51.84,52.03,51.83,52.03,67504.0,47.6829,47.8577,47.6737,47.8577,67504.0
2020-09-25 12:10:00,52.03,52.15,52.01,52.15,42836.0,47.8577,47.9681,47.8393,47.9681,42836.0
2020-09-25 12:15:00,52.14,52.17,52.05,52.06,65452.0,47.9589,47.9865,47.8761,47.8853,65452.0
2020-09-25 12:20:00,52.06,52.15,52.05,52.15,46264.0,47.8853,47.9681,47.8761,47.9681,46264.0
2020-09-25 12:25:00,52.15,52.15,52.06,52.08,37877.0,47.9681,47.9681,47.8853,47.9037,37877.0
2020-09-25 12:30:00,52.08,52.12,52.01,52.04,42448.0,47.9037,47.9405,47.8393,47.8669,42448.0
2020-09-25 12:35:00,52.03,52.07,52.03,52.05,43000.0,47.8577,47.8945,47.8577,47.8761,43000.0
2020-09-25 12:40:00,52.05,52.09,52.04,52.08,45234.0,47.8761,47.9129,47.8669,47.9037,45234.0
2020-09-25 12:45:00,52.08,52.11,52.06,52.06,34500.0,47.9037,47.9313,47.8853,47.8853,34500.0
2020-09-25 12:50:00,52.05,52.06,52.0,52.01,28732.0,47.8761,47.8853,47.8301,47.8393,28732.0
2020-09-25 12:55:00,52.02,52.18,52.01,52.17,49718.0,47.8485,47.9957,47.8393,47.9865,49718.0
2020-09-25 13:00:00,52.17,52.22,52.13,52.22,53132.0,47.9865,48.0325,47.9497,48.0325,53132.0
2020-09-25 13:05:00,52.2,52.31,52.18,52.31,57452.0,48.0141,48.1153,47.9957,48.1153,57452.0
2020-09-25 13:10:00,52.3,52.32,52.25,52.28,59573.0,48.1061,48.1245,48.0601,48.0877,59573.0
2020-09-25 13:15:00,52.27,52.32,52.2,52.2,54032.0,48.0785,48.1245,48.0141,48.0141,54032.0
2020-09-25 13:20:00,52.2,52.24,52.15,52.18,64024.0,48.0141,48.0509,47.9681,47.9957,64024.0
2020-09-25 13:25:00,52.18,52.23,52.18,52.23,55100.0,47.9957,48.0417,47.9957,48.0417,55100.0
2020-09-25 13:30:00,52.22,52.23,52.11,52.16,30520.0,48.0325,48.0417,47.9313,47.9773,30520.0
2020-09-25 13:35:00,52.15,52.16,52.11,52.12,27244.0,47.9681,47.9773,47.9313,47.9405,27244.0
2020-09-25 13:40:00,52.12,52.29,52.12,52.29,35124.0,47.9405,48.0969,47.9405,48.0969,35124.0
2020-09-25 13:45:00,52.29,52.31,52.26,52.29,35155.0,48.0969,48.1153,48.0693,48.0969,35155.0
2020-09-25 13:50:00,52.29,52.32,52.27,52.29,21767.0,48.0969,48.1245,48.0785,48.0969,21767.0
2020-09-25 13:55:00,52.28,52.28,52.21,52.23,26924.0,48.0877,48.0877,48.0233,48.0417,26924.0
2020-09-25 14:00:00,52.23,52.28,52.21,52.27,36178.0,48.0417,48.0877,48.0233,48.0785,36178.0
2020-09-25 14:05:00,52.27,52.34,52.26,52.3,30927.0,48.0785,48.1429,48.0693,48.1061,30927.0
2020-09-25 14:10:00,52.31,52.33,52.25,52.3,33267.0,48.1153,48.1337,48.0601,48.1061,33267.0
2020-09-25 14:15:00,52.3,52.43,52.3,52.43,40531.0,48.1061,48.2256,48.1061,48.2256,40531.0
2020-09-25 14:20:00,52.42,52.48,52.39,52.43,66712.0,48.2164,48.2716,48.1888,48.2256,66712.0
2020-09-25 14:25:00,52.42,52.43,52.33,52.37,43662.0,48.2164,48.2256,48.1337,48.1704,43662.0
2020-09-25 14:30:00,52.36,52.36,52.25,52.27,80291.0,48.1612,48.1612,48.0601,48.0785,80291.0
2020-09-25 14:35:00,52.26,52.32,52.26,52.3,39165.0,48.0693,48.1245,48.0693,48.1061,39165.0
2020-09-25 14:40:00,52.29,52.35,52.21,52.26,40594.0,48.0969,48.1521,48.0233,48.0693,40594.0
2020-09-25 14:45:00,52.26,52.31,52.25,52.29,27337.0,48.0693,48.1153,48.0601,48.0969,27337.0
2020-09-25 14:50:00,52.29,52.36,52.28,52.36,41719.0,48.0969,48.1612,48.0877,48.1612,41719.0
2020-09-25 14:55:00,52.35,52.35,52.27,52.32,31883.0,48.1521,48.1521,48.0785,48.1245,31883.0
2020-09-25 15:00:00,52.32,52.41,52.3,52.4,51934.0,48.1245,48.2072,48.1061,48.198,51934.0
2020-09-25 15:05:00,52.39,52.46,52.36,52.45,44376.0,48.1888,48.2532,48.1612,48.244,44376.0
2020-09-25 15:10:00,52.44,52.49,52.39,52.42,43779.0,48.2348,48.2808,48.1888,48.2164,43779.0
2020-09-25 15:15:00,52.43,52.55,52.43,52.54,119693.0,48.2256,48.336,48.2256,48.3268,119693.0
2020-09-25 15:20:00,52.55,52.66,52.51,52.6,102385.0,48.336,48.4372,48.2992,48.382,102385.0
2020-09-25 15:25:00,52.61,52.64,52.57,52.62,75374.0,48.3912,48.4188,48.3544,48.4004,75374.0
2020-09-25 15:30:00,52.61,52.67,52.56,52.59,125989.0,48.3912,48.4464,48.3452,48.3728,125989.0
2020-09-25 15:35:00,52.59,52.73,52.58,52.6,121445.0,48.3728,48.5016,48.3636,48.382,121445.0
2020-09-25 15:40:00,52.61,52.64,52.53,52.63,107539.0,48.3912,48.4188,48.3176,48.4096,107539.0
2020-09-25 15:45:00,52.62,52.62,52.51,52.61,114800.0,48.4004,48.4004,48.2992,48.3912,114800.0
2020-09-25 15:50:00,52.62,52.62,52.49,52.54,268221.0,48.4004,48.4004,48.2808,48.3268,268221.0
2020-09-25 15:55:00,52.53,52.54,52.47,52.48,319510.0,48.3176,48.3268,48.2624,48.2716,319510.0
2020-09-28 09:30:00,53.25,53.42,53.11,53.32,215191.0,48.9799,49.1362,48.8511,49.0443,215191.0
2020-09-28 09:35:00,53.33,53.59,53.33,53.39,101006.0,49.0535,49.2926,49.0535,49.1087,101006.0
2020-09-28 09:40:00,53.39,53.52,53.19,53.23,84746.0,49.1087,49.2282,48.9247,48.9615,84746.0
2020-09-28 09:45:00,53.22,53.41,53.16,53.19,74386.0,48.9523,49.127,48.8971,48.9247,74386.0
2020-09-28 09:50:00,53.18,53.3,53.1,53.22,48568.0,48.9155,49.0259,48.8419,48.9523,48568.0
2020-09-28 09:55:00,53.21,53.42,53.2,53.34,36496.0,48.9431,49.1362,48.9339,49.0627,36496.0
2020-09-28 10:00:00,53.37,53.44,53.28,53.44,45806.0,49.0903,49.1546,49.0075,49.1546,45806.0
2020-09-28 10:05:00,53.45,53.49,53.38,53.45,57924.0,49.1638,49.2006,49.0995,49.1638,57924.0
2020-09-28 10:10:00,53.45,53.76,53.45,53.75,75960.0,49.1638,49.449,49.1638,49.4398,75960.0
2020-09-28 10:15:00,53.75,53.8,53.67,53.75,97421.0,49.4398,49.4858,49.3662,49.4398,97421.0
2020-09-28 10:20:00,53.75,53.81,53.69,53.73,58434.0,49.4398,49.495,49.3846,49.4214,58434.0
2020-09-28 10:25:00,53.73,53.8,53.67,53.69,45335.0,49.4214,49.4858,49.3662,49.3846,45335.0
2020-09-28 10:30:00,53.68,53.86,53.63,53.85,76154.0,49.3754,49.541,49.3294,49.5318,76154.0
2020-09-28 10:35:00,53.86,53.87,53.74,53.82,71805.0,49.541,49.5502,49.4306,49.5042,71805.0
2020-09-28 10:40:00,53.81,53.86,53.56,53.66,67870.0,49.495,49.541,49.265,49.357,67870.0
2020-09-28 10:45:00,53.68,53.74,53.49,53.51,96451.0,49.3754,49.4306,49.2006,49.219,96451.0
2020-09-28 10:50:00,53.51,53.56,53.37,53.41,54975.0,49.219,49.265,49.0903,49.127,54975.0
2020-09-28 10:55:00,53.4,53.58,53.4,53.5,32813.0,49.1179,49.2834,49.1179,49.2098,32813.0
2020-09-28 11:00:00,53.5,53.58,53.43,53.51,39893.0,49.2098,49.2834,49.1454,49.219,39893.0
2020-09-28 11:05:00,53.5,53.57,53.48,53.54,25980.0,49.2098,49.2742,49.1914,49.2466,25980.0
2020-09-28 11:10:00,53.53,53.59,53.49,53.59,29867.0,49.2374,49.2926,49.2006,49.2926,29867.0
2020-09-28 11:15:00,53.59,53.65,53.59,53.64,42254.0,49.2926,49.3478,49.2926,49.3386,42254.0
2020-09-28 11:20:00,53.63,53.74,53.57,53.72,26280.0,49.3294,49.4306,49.2742,49.4122,26280.0
2020-09-28 11:25:00,53.71,53.74,53.66,53.71,30287.0,49.403,49.4306,49.357,49.403,30287.0
2020-09-28 11:30:00,53.7,53.78,53.64,53.72,44210.0,49.3938,49.4674,49.3386,49.4122,44210.0
2020-09-28 11:35:00,53.72,53.89,53.72,53.89,24399.0,49.4122,49.5686,49.4122,49.5686,24399.0
2020-09-28 11:40:00,53.88,53.9,53.73,53.78,33535.0,49.5594,49.5778,49.4214,49.4674,33535.0
2020-09-28 11:45:00,53.79,53.8,53.7,53.76,44035.0,49.4766,49.4858,49.3938,49.449,44035.0
2020-09-28 11:50:00,53.75,53.78,53.69,53.72,40932.0,49.4398,49.4674,49.3846,49.4122,40932.0
2020-09-28 11:55:00,53.72,53.73,53.62,53.71,36069.0,49.4122,49.4214,49.3202,49.403,36069.0
2020-09-28 12:00:00,53.71,53.72,53.59,53.61,44876.0,49.403,49.4122,49.2926,49.311,44876.0
2020-09-28 12:05:00,53.6,53.61,53.51,53.52,32814.0,49.3018,49.311,49.219,49.2282,32814.0
2020-09-28 12:10:00,53.51,53.58,53.46,53.58,42023.0,49.219,49.2834,49.173,49.2834,42023.0
2020-09-28 12:15:00,53.58,53.63,53.47,53.52,36069.0,49.2834,49.3294,49.1822,49.2282,36069.0
2020-09-28 12:20:00,53.53,53.54,53.44,53.5,25346.0,49.2374,49.2466,49.1546,49.2098,25346.0
2020-09-28 12:25:00,53.49,53.5,53.44,53.48,32801.0,49.2006,49.2098,49.1546,49.1914,32801.0
2020-09-28 12:30:00,53.49,53.56,53.46,53.53,20800.0,49.2006,49.265,49.173,49.2374,20800.0
2020-09-28 12:35:00,53.53,53.58,53.53,53.57,24067.0,49.2374,49.2834,49.2374,49.2742,24067.0
2020-09-28 12:40:00,53.58,53.64,53.57,53.64,31491.0,49.2834,49.3386,49.2742,49.3386,31491.0
2020-09-28 12:45:00,53.63,53.64,53.59,53.6,29106.0,49.3294,49.3386,49.2926,49.3018,29106.0
2020-09-28 12:50:00,53.61,53.72,53.59,53.72,49226.0,49.311,49.4122,49.2926,49.4122,49226.0
2020-09-28 12:55:00,53.72,53.76,53.7,53.75,41127.0,49.4122,49.449,49.3938,49.4398,41127.0
2020-09-28 13:00:00,53.76,53.8,53.72,53.78,35329.0,49.449,49.4858,49.4122,49.4674,35329.0
2020-09-28 13:05:00,53.79,53.84,53.74,53.76,33601.0,49.4766,49.5226,49.4306,49.449,33601.0
2020-09-28 13:10:00,53.77,53.8,53.7,53.8,26609.0,49.4582,49.4858,49.3938,49.4858,26609.0
2020-09-28 13:15:00,53.81,53.84,53.8,53.82,37791.0,49.495,49.5226,49.4858,49.5042,37791.0
2020-09-28 13:20:00,53.83,53.98,53.82,53.98,39151.0,49.5134,49.6513,49.5042,49.6513,39151.0
2020-09-28 13:25:00,53.97,54.0,53.94,53.97,47031.0,49.6421,49.6697,49.6145,49.6421,47031.0
2020-09-28 13:30:00,53.97,54.06,53.94,54.06,69485.0,49.6421,49.7249,49.6145,49.7249,69485.0
2020-09-28 13:35:00,54.06,54.1,54.02,54.08,50257.0,49.7249,49.7617,49.6881,49.7433,50257.0
2020-09-28 13:40:00,54.09,54.12,54.05,54.09,60673.0,49.7525,49.7801,49.7157,49.7525,60673.0
2020-09-28 13:45:00,54.09,54.1,54.06,54.08,38642.0,49.7525,49.7617,49.7249,49.7433,38642.0
2020-09-28 13:50:00,54.08,54.13,54.08,54.11,23646.0,49.7433,49.7893,49.7433,49.7709,23646.0
2020-09-28 13:55:00,54.11,54.15,54.07,54.09,42439.0,49.7709,49.8077,49.7341,49.7525,42439.0
2020-09-28 14:00:00,54.09,54.12,54.03,54.06,31240.0,49.7525,49.7801,49.6973,49.7249,31240.0
2020-09-28 14:05:00,54.07,54.1,54.03,54.08,71669.0,49.7341,49.7617,49.6973,49.7433,71669.0
2020-09-28 14:10:00,54.08,54.24,54.08,54.21,42701.0,49.7433,49.8905,49.7433,49.8629,42701.0
2020-09-28 14:15:00,54.21,54.24,54.15,54.2,32903.0,49.8629,49.8905,49.8077,49.8537,32903.0
2020-09-28 14:20:00,54.19,54.19,54.06,54.07,40912.0,49.8445,49.8445,49.7249,49.7341,40912.0
2020-09-28 14:25:00,54.07,54.17,54.06,54.16,27197.0,49.7341,49.8261,49.7249,49.8169,27197.0
2020-09-28 14:30:00,54.16,54.18,54.13,54.17,26709.0,49.8169,49.8353,49.7893,49.8261,26709.0
2020-09-28 14:35:00,54.15,54.18,54.1,54.18,34370.0,49.8077,49.8353,49.7617,49.8353,34370.0
2020-09-28 14:40:00,54.17,54.22,54.14,54.2,37973.0,49.8261,49.8721,49.7985,49.8537,37973.0
2020-09-28 14:45:00,54.19,54.22,54.16,54.18,36634.0,49.8445,49.8721,49.8169,49.8353,36634.0
2020-09-28 14:50:00,54.19,54.25,54.18,54.22,44305.0,49.8445,49.8997,49.8353,49.8721,44305.0
2020-09-28 14:55:00,54.22,54.33,54.22,54.25,67395.0,49.8721,49.9733,49.8721,49.8997,67395.0
2020-09-28 15:00:00,54.24,54.29,54.18,54.22,59095.0,49.8905,49.9365,49.8353,49.8721,59095.0
2020-09-28 15:05:00,54.21,54.27,54.16,54.18,39361.0,49.8629,49.9181,49.8169,49.8353,39361.0
2020-09-28 15:10:00,54.17,54.24,54.16,54.23,34693.0,49.8261,49.8905,49.8169,49.8813,34693.0
2020-09-28 15:15:00,54.23,54.31,54.17,54.3,42856.0,49.8813,49.9549,49.8261,49.9457,42856.0
2020-09-28 15:20:00,54.31,54.35,54.26,54.27,45127.0,49.9549,49.9917,49.9089,49.9181,45127.0
2020-09-28 15:25:00,54.27,54.36,54.27,54.28,62925.0,49.9181,50.0009,49.9181,49.9273,62925.0
2020-09-28 15:30:00,54.28,54.28,54.12,54.2,92204.0,49.9273,49.9273,49.7801,49.8537,92204.0
2020-09-28 15:35:00,54.21,54.28,54.2,54.21,91964.0,49.8629,49.9273,49.8537,49.8629,91964.0
2020-09-28 15:40:00,54.21,54.24,54.08,54.12,367216.0,49.8629,49.8905,49.7433,49.7801,367216.0
2020-09-28 15:45:00,54.11,54.13,53.98,54.01,171027.0,49.7709,49.7893,49.6513,49.6789,171027.0
2020-09-28 15:50:00,54.0,54.14,53.95,54.09,204754.0,49.6697,49.7985,49.6237,49.7525,204754.0
2020-09-28 15:55:00,54.08,54.08,53.93,54.05,467246.0,49.7433,49.7433,49.6053,49.7157,467246.0
2020-09-29 09:30:00,53.99,54.3,53.93,54.01,277904.0,49.6605,49.9457,49.6053,49.6789,277904.0
2020-09-29 09:35:00,54.02,54.1,53.84,53.92,109365.0,49.6881,49.7617,49.5226,49.5962,109365.0
2020-09-29 09:40:00,53.91,54.01,53.72,53.73,134120.0,49.587,49.6789,49.4122,49.4214,134120.0
2020-09-29 09:45:00,53.74,53.86,53.64,53.83,264027.0,49.4306,49.541,49.3386,49.5134,264027.0
2020-09-29 09:50:00,53.82,54.08,53.82,54.03,142792.0,49.5042,49.7433,49.5042,49.6973,142792.0
2020-09-29 09:55:00,54.02,54.02,53.73,53.79,77768.0,49.6881,49.6881,49.4214,49.4766,77768.0
2020-09-29 10:00:00,53.81,53.88,53.73,53.78,52916.0,49.495,49.5594,49.4214,49.4674,52916.0
2020-09-29 10:05:00,53.77,53.9,53.77,53.85,52306.0,49.4582,49.5778,49.4582,49.5318,52306.0
2020-09-29 10:10:00,53.87,53.94,53.84,53.84,79972.0,49.5502,49.6145,49.5226,49.5226,79972.0
2020-09-29 10:15:00,53.83,53.84,53.63,53.67,75575.0,49.5134,49.5226,49.3294,49.3662,75575.0
2020-09-29 10:20:00,53.66,53.69,53.44,53.49,132801.0,49.357,49.3846,49.1546,49.2006,132801.0
2020-09-29 10:25:00,53.49,53.56,53.45,53.51,94496.0,49.2006,49.265,49.1638,49.219,94496.0
2020-09-29 10:30:00,53.52,53.52,53.28,53.28,71538.0,49.2282,49.2282,49.0075,49.0075,71538.0
2020-09-29 10:35:00,53.28,53.28,53.09,53.12,73564.0,49.0075,49.0075,48.8327,48.8603,73564.0
2020-09-29 10:40:00,53.13,53.19,53.07,53.14,75970.0,48.8695,48.9247,48.8143,48.8787,75970.0
2020-09-29 10:45:00,53.15,53.25,53.11,53.25,75902.0,48.8879,48.9799,48.8511,48.9799,75902.0
2020-09-29 10:50:00,53.24,53.26,53.15,53.22,62893.0,48.9707,48.9891,48.8879,48.9523,62893.0
2020-09-29 10:55:00,53.23,53.26,53.15,53.16,40150.0,48.9615,48.9891,48.8879,48.8971,40150.0
2020-09-29 11:00:00,53.15,53.21,53.04,53.19,41117.0,48.8879,48.9431,48.7867,48.9247,41117.0
2020-09-29 11:05:00,53.19,53.26,53.15,53.2,47399.0,48.9247,48.9891,48.8879,48.9339,47399.0
2020-09-29 11:10:00,53.2,53.23,53.13,53.15,37375.0,48.9339,48.9615,48.8695,48.8879,37375.0
2020-09-29 11:15:00,53.15,53.22,53.15,53.18,54558.0,48.8879,48.9523,48.8879,48.9155,54558.0
2020-09-29 11:20:00,53.16,53.26,53.11,53.26,27478.0,48.8971,48.9891,48.8511,48.9891,27478.0
2020-09-29 11:25:00,53.26,53.26,53.15,53.18,30995.0,48.9891,48.9891,48.8879,48.9155,30995.0
2020-09-29 11:30:00,53.18,53.21,53.11,53.11,30616.0,48.9155,48.9431,48.8511,48.8511,30616.0
2020-09-29 11:35:00,53.11,53.15,53.02,53.05,52213.0,48.8511,48.8879,48.7683,48.7959,52213.0
2020-09-29 11:40:00,53.05,53.05,52.87,52.9,57525.0,48.7959,48.7959,48.6304,48.6579,57525.0
2020-09-29 11:45:00,52.9,53.0,52.86,52.89,50259.0,48.6579,48.7499,48.6212,48.6487,50259.0
2020-09-29 11:50:00,52.9,53.01,52.85,53.01,67855.0,48.6579,48.7591,48.612,48.7591,67855.0
2020-09-29 11:55:00,53.0,53.12,52.98,53.07,88624.0,48.7499,48.8603,48.7315,48.8143,88624.0
2020-09-29 12:00:00,53.08,53.13,52.99,52.99,34659.0,48.8235,48.8695,48.7407,48.7407,34659.0
2020-09-29 12:05:00,53.01,53.06,52.95,53.06,36620.0,48.7591,48.8051,48.7039,48.8051,36620.0
2020-09-29 12:10:00,53.05,53.06,52.93,52.96,62268.0,48.7959,48.8051,48.6855,48.7131,62268.0
2020-09-29 12:15:00,52.94,52.96,52.87,52.87,25202.0,48.6947,48.7131,48.6304,48.6304,25202.0
2020-09-29 12:20:00,52.86,52.86,52.81,52.82,31704.0,48.6212,48.6212,48.5752,48.5844,31704.0
2020-09-29 12:25:00,52.82,52.84,52.77,52.78,35409.0,48.5844,48.6028,48.5384,48.5476,35409.0
2020-09-29 12:30:00,52.79,52.92,52.78,52.9,49446.0,48.5568,48.6763,48.5476,48.6579,49446.0
2020-09-29 12:35:00,52.91,52.96,52.9,52.94,24385.0,48.6671,48.7131,48.6579,48.6947,24385.0
2020-09-29 12:40:00,52.95,52.98,52.93,52.96,28421.0,48.7039,48.7315,48.6855,48.7131,28421.0
2020-09-29 12:45:00,52.96,53.03,52.88,52.89,154910.0,48.7131,48.7775,48.6395,48.6487,154910.0
2020-09-29 12:50:00,52.88,52.88,52.78,52.83,34813.0,48.6395,48.6395,48.5476,48.5936,34813.0
2020-09-29 12:55:00,52.84,52.9,52.83,52.85,21589.0,48.6028,48.6579,48.5936,48.612,21589.0
2020-09-29 13:00:00,52.85,52.87,52.79,52.81,30635.0,48.612,48.6304,48.5568,48.5752,30635.0
2020-09-29 13:05:00,52.8,52.81,52.67,52.68,31481.0,48.566,48.5752,48.4464,48.4556,31481.0
2020-09-29 13:10:00,52.68,52.72,52.61,52.64,39792.0,48.4556,48.4924,48.3912,48.4188,39792.0
2020-09-29 13:15:00,52.64,52.69,52.6,52.67,37988.0,48.4188,48.4648,48.382,48.4464,37988.0
2020-09-29 13:20:00,52.67,52.69,52.6,52.6,31884.0,48.4464,48.4648,48.382,48.382,31884.0
2020-09-29 13:25:00,52.61,52.66,52.59,52.64,68961.0,48.3912,48.4372,48.3728,48.4188,68961.0
2020-09-29 13:30:00,52.64,52.69,52.63,52.66,48436.0,48.4188,48.4648,48.4096,48.4372,48436.0
2020-09-29 13:35:00,52.66,52.68,52.63,52.66,26815.0,48.4372,48.4556,48.4096,48.4372,26815.0
2020-09-29 13:40:00,52.66,52.84,52.65,52.83,111070.0,48.4372,48.6028,48.428,48.5936,111070.0
2020-09-29 13:45:00,52.83,52.83,52.71,52.71,25871.0,48.5936,48.5936,48.4832,48.4832,25871.0
2020-09-29 13:50:00,52.72,52.91,52.68,52.9,95071.0,48.4924,48.6671,48.4556,48.6579,95071.0
2020-09-29 13:55:00,52.9,52.99,52.89,52.98,44058.0,48.6579,48.7407,48.6487,48.7315,44058.0
2020-09-29 14:00:00,52.98,52.99,52.84,52.85,32107.0,48.7315,48.7407,48.6028,48.612,32107.0
2020-09-29 14:05:00,52.84,52.86,52.81,52.83,13612.0,48.6028,48.6212,48.5752,48.5936,13612.0
2020-09-29 14:10:00,52.83,52.86,52.71,52.73,36063.0,48.5936,48.6212,48.4832,48.5016,36063.0
2020-09-29 14:15:00,52.72,52.74,52.64,52.71,36217.0,48.4924,48.5108,48.4188,48.4832,36217.0
2020-09-29 14:20:00,52.7,52.72,52.65,52.72,73100.0,48.474,48.4924,48.428,48.4924,73100.0
2020-09-29 14:25:00,52.71,52.8,52.69,52.78,55694.0,48.4832,48.566,48.4648,48.5476,55694.0
2020-09-29 14:30:00,52.79,52.86,52.78,52.86,60382.0,48.5568,48.6212,48.5476,48.6212,60382.0
2020-09-29 14:35:00,52.86,52.89,52.82,52.88,35533.0,48.6212,48.6487,48.5844,48.6395,35533.0
2020-09-29 14:40:00,52.88,53.01,52.87,53.0,83105.0,48.6395,48.7591,48.6304,48.7499,83105.0
2020-09-29 14:45:00,52.99,53.03,52.82,52.84,62059.0,48.7407,48.7775,48.5844,48.6028,62059.0
2020-09-29 14:50:00,52.84,52.89,52.81,52.88,48840.0,48.6028,48.6487,48.5752,48.6395,48840.0
2020-09-29 14:55:00,52.88,52.99,52.87,52.98,41028.0,48.6395,48.7407,48.6304,48.7315,41028.0
2020-09-29 15:00:00,52.98,53.0,52.88,52.9,53073.0,48.7315,48.7499,48.6395,48.6579,53073.0
2020-09-29 15:05:00,52.89,52.9,52.81,52.87,36224.0,48.6487,48.6579,48.5752,48.6304,36224.0
2020-09-29 15:10:00,52.87,52.97,52.85,52.96,54463.0,48.6304,48.7223,48.612,48.7131,54463.0
2020-09-29 15:15:00,52.95,53.03,52.94,53.01,49017.0,48.7039,48.7775,48.6947,48.7591,49017.0
2020-09-29 15:20:00,53.01,53.04,52.87,52.93,68134.0,48.7591,48.7867,48.6304,48.6855,68134.0
2020-09-29 15:25:00,52.93,52.94,52.8,52.9,128608.0,48.6855,48.6947,48.566,48.6579,128608.0
2020-09-29 15:30:00,52.9,52.96,52.89,52.95,62363.0,48.6579,48.7131,48.6487,48.7039,62363.0
2020-09-29 15:35:00,52.94,52.96,52.85,52.89,74885.0,48.6947,48.7131,48.612,48.6487,74885.0
2020-09-29 15:40:00,52.89,52.93,52.85,52.93,100390.0,48.6487,48.6855,48.612,48.6855,100390.0
2020-09-29 15:45:00,52.93,52.97,52.9,52.92,94029.0,48.6855,48.7223,48.6579,48.6763,94029.0
2020-09-29 15:50:00,52.93,52.93,52.75,52.77,204714.0,48.6855,48.6855,48.52,48.5384,204714.0
2020-09-29 15:55:00,52.76,52.77,52.63,52.65,325628.0,48.5292,48.5384,48.4096,48.428,325628.0
2020-09-30 09:30:00,52.98,52.98,52.7,52.85,126652.0,48.7315,48.7315,48.474,48.612,126652.0
2020-09-30 09:35:00,52.86,52.97,52.79,52.97,74764.0,48.6212,48.7223,48.5568,48.7223,74764.0
2020-09-30 09:40:00,52.97,53.22,52.93,53.21,52146.0,48.7223,48.9523,48.6855,48.9431,52146.0
2020-09-30 09:45:00,53.2,53.34,53.12,53.15,105010.0,48.9339,49.0627,48.8603,48.8879,105010.0
2020-09-30 09:50:00,53.14,53.33,53.05,53.26,62560.0,48.8787,49.0535,48.7959,48.9891,62560.0
2020-09-30 09:55:00,53.29,53.59,53.27,53.58,121664.0,49.0167,49.2926,48.9983,49.2834,121664.0
2020-09-30 10:00:00,53.58,53.62,53.22,53.26,294250.0,49.2834,49.3202,48.9523,48.9891,294250.0
2020-09-30 10:05:00,53.25,53.36,53.23,53.25,61792.0,48.9799,49.0811,48.9615,48.9799,61792.0
2020-09-30 10:10:00,53.26,53.34,53.23,53.23,43481.0,48.9891,49.0627,48.9615,48.9615,43481.0
2020-09-30 10:15:00,53.23,53.35,53.22,53.27,29884.0,48.9615,49.0719,48.9523,48.9983,29884.0
2020-09-30 10:20:00,53.27,53.4,53.27,53.4,44036.0,48.9983,49.1179,48.9983,49.1179,44036.0
2020-09-30 10:25:00,53.39,53.44,53.27,53.29,55074.0,49.1087,49.1546,48.9983,49.0167,55074.0
2020-09-30 10:30:00,53.29,53.47,53.28,53.47,123170.0,49.0167,49.1822,49.0075,49.1822,123170.0
2020-09-30 10:35:00,53.48,53.5,53.37,53.4,45362.0,49.1914,49.2098,49.0903,49.1179,45362.0
2020-09-30 10:40:00,53.39,53.44,53.28,53.33,49741.0,49.1087,49.1546,49.0075,49.0535,49741.0
2020-09-30 10:45:00,53.33,53.33,53.24,53.24,65736.0,49.0535,49.0535,48.9707,48.9707,65736.0
2020-09-30 10:50:00,53.24,53.34,53.19,53.2,71448.0,48.9707,49.0627,48.9247,48.9339,71448.0
2020-09-30 10:55:00,53.2,53.26,53.1,53.12,38401.0,48.9339,48.9891,48.8419,48.8603,38401.0
2020-09-30 11:00:00,53.12,53.14,53.04,53.04,37436.0,48.8603,48.8787,48.7867,48.7867,37436.0
2020-09-30 11:05:00,53.04,53.22,53.01,53.22,116195.0,48.7867,48.9523,48.7591,48.9523,116195.0
2020-09-30 11:10:00,53.23,53.42,53.23,53.39,109599.0,48.9615,49.1362,48.9615,49.1087,109599.0
2020-09-30 11:15:00,53.38,53.39,53.26,53.26,37983.0,49.0995,49.1087,48.9891,48.9891,37983.0
2020-09-30 11:20:00,53.26,53.39,53.24,53.39,33572.0,48.9891,49.1087,48.9707,49.1087,33572.0
2020-09-30 11:25:00,53.39,53.39,53.27,53.33,60089.0,49.1087,49.1087,48.9983,49.0535,60089.0
2020-09-30 11:30:00,53.33,53.46,53.3,53.36,57498.0,49.0535,49.173,49.0259,49.0811,57498.0
2020-09-30 11:35:00,53.36,53.37,53.3,53.33,34504.0,49.0811,49.0903,49.0259,49.0535,34504.0
2020-09-30 11:40:00,53.33,53.34,53.22,53.33,33729.0,49.0535,49.0627,48.9523,49.0535,33729.0
2020-09-30 11:45:00,53.33,53.42,53.29,53.37,44363.0,49.0535,49.1362,49.0167,49.0903,44363.0
2020-09-30 11:50:00,53.38,53.39,53.25,53.26,35780.0,49.0995,49.1087,48.9799,48.9891,35780.0
2020-09-30 11:55:00,53.27,53.27,53.16,53.19,29113.0,48.9983,48.9983,48.8971,48.9247,29113.0
2020-09-30 12:00:00,53.19,53.22,53.17,53.2,39982.0,48.9247,48.9523,48.9063,48.9339,39982.0
2020-09-30 12:05:00,53.19,53.2,53.12,53.15,32610.0,48.9247,48.9339,48.8603,48.8879,32610.0
2020-09-30 12:10:00,53.14,53.16,53.03,53.03,28426.0,48.8787,48.8971,48.7775,48.7775,28426.0
2020-09-30 12:15:00,53.04,53.08,52.94,52.94,48204.0,48.7867,48.8235,48.6947,48.6947,48204.0
2020-09-30 12:20:00,52.94,53.04,52.91,53.04,55307.0,48.6947,48.7867,48.6671,48.7867,55307.0
2020-09-30 12:25:00,53.04,53.04,52.85,52.88,88408.0,48.7867,48.7867,48.612,48.6395,88408.0
2020-09-30 12:30:00,52.89,52.99,52.84,52.97,75465.0,48.6487,48.7407,48.6028,48.7223,75465.0
2020-09-30 12:35:00,52.97,52.98,52.85,52.86,38219.0,48.7223,48.7315,48.612,48.6212,38219.0
2020-09-30 12:40:00,52.86,52.86,52.72,52.73,51666.0,48.6212,48.6212,48.4924,48.5016,51666.0
2020-09-30 12:45:00,52.73,52.84,52.72,52.79,46430.0,48.5016,48.6028,48.4924,48.5568,46430.0
2020-09-30 12:50:00,52.78,52.79,52.67,52.71,32570.0,48.5476,48.5568,48.4464,48.4832,32570.0
2020-09-30 12:55:00,52.71,52.76,52.67,52.74,26194.0,48.4832,48.5292,48.4464,48.5108,26194.0
2020-09-30 13:00:00,52.75,52.75,52.6,52.61,43984.0,48.52,48.52,48.382,48.3912,43984.0
2020-09-30 13:05:00,52.62,52.66,52.57,52.65,87217.0,48.4004,48.4372,48.3544,48.428,87217.0
2020-09-30 13:10:00,52.66,52.68,52.52,52.54,51331.0,48.4372,48.4556,48.3084,48.3268,51331.0
2020-09-30 13:15:00,52.53,52.58,52.48,52.55,71226.0,48.3176,48.3636,48.2716,48.336,71226.0
2020-09-30 13:20:00,52.55,52.56,52.5,52.52,48814.0,48.336,48.3452,48.29,48.3084,48814.0
2020-09-30 13:25:00,52.52,52.53,52.47,52.48,46950.0,48.3084,48.3176,48.2624,48.2716,46950.0
2020-09-30 13:30:00,52.49,52.54,52.42,52.53,69201.0,48.2808,48.3268,48.2164,48.3176,69201.0
2020-09-30 13:35:00,52.52,52.65,52.52,52.64,67897.0,48.3084,48.428,48.3084,48.4188,67897.0
2020-09-30 13:40:00,52.64,52.67,52.54,52.55,69176.0,48.4188,48.4464,48.3268,48.336,69176.0
2020-09-30 13:45:00,52.56,52.6,52.49,52.6,74668.0,48.3452,48.382,48.2808,48.382,74668.0
2020-09-30 13:50:00,52.6,52.64,52.58,52.64,37376.0,48.382,48.4188,48.3636,48.4188,37376.0
2020-09-30 13:55:00,52.64,52.68,52.59,52.68,34481.0,48.4188,48.4556,48.3728,48.4556,34481.0
2020-09-30 14:00:00,52.68,52.74,52.62,52.63,70437.0,48.4556,48.5108,48.4004,48.4096,70437.0
2020-09-30 14:05:00,52.63,52.66,52.62,52.63,50973.0,48.4096,48.4372,48.4004,48.4096,50973.0
2020-09-30 14:10:00,52.63,52.65,52.55,52.55,32158.0,48.4096,48.428,48.336,48.336,32158.0
2020-09-30 14:15:00,52.56,52.59,52.49,52.5,35704.0,48.3452,48.3728,48.2808,48.29,35704.0
2020-09-30 14:20:00,52.49,52.54,52.16,52.21,209418.0,48.2808,48.3268,47.9773,48.0233,209418.0
2020-09-30 14:25:00,52.21,52.41,52.1,52.37,124863.0,48.0233,48.2072,47.9221,48.1704,124863.0
2020-09-30 14:30:00,52.36,52.36,52.22,52.23,57724.0,48.1612,48.1612,48.0325,48.0417,57724.0
2020-09-30 14:35:00,52.24,52.28,52.16,52.18,42825.0,48.0509,48.0877,47.9773,47.9957,42825.0
2020-09-30 14:40:00,52.17,52.25,52.1,52.16,76961.0,47.9865,48.0601,47.9221,47.9773,76961.0
2020-09-30 14:45:00,52.16,52.18,51.98,52.01,97014.0,47.9773,47.9957,47.8117,47.8393,97014.0
2020-09-30 14:50:00,52.0,52.09,51.97,52.02,80528.0,47.8301,47.9129,47.8025,47.8485,80528.0
2020-09-30 14:55:00,52.01,52.24,51.99,52.21,89636.0,47.8393,48.0509,47.8209,48.0233,89636.0
2020-09-30 15:00:00,52.2,52.24,52.17,52.22,60143.0,48.0141,48.0509,47.9865,48.0325,60143.0
2020-09-30 15:05:00,52.22,52.39,52.22,52.33,113966.0,48.0325,48.1888,48.0325,48.1337,113966.0
2020-09-30 15:10:00,52.32,52.35,51.94,51.96,170325.0,48.1245,48.1521,47.7749,47.7933,170325.0
2020-09-30 15:15:00,51.96,51.96,51.69,51.7,184219.0,47.7933,47.7933,47.545,47.5542,184219.0
2020-09-30 15:20:00,51.7,51.74,51.51,51.68,279749.0,47.5542,47.591,47.3794,47.5358,279749.0
2020-09-30 15:25:00,51.69,51.81,51.61,51.78,148831.0,47.545,47.6554,47.4714,47.6278,148831.0
2020-09-30 15:30:00,51.78,51.82,51.68,51.76,155204.0,47.6278,47.6646,47.5358,47.6094,155204.0
2020-09-30 15:35:00,51.77,51.92,51.73,51.83,114393.0,47.6186,47.7565,47.5818,47.6737,114393.0
2020-09-30 15:40:00,51.82,51.99,51.78,51.92,154025.0,47.6646,47.8209,47.6278,47.7565,154025.0
2020-09-30 15:45:00,51.92,52.11,51.86,52.05,130173.0,47.7565,47.9313,47.7013,47.8761,130173.0
2020-09-30 15:50:00,52.05,52.18,51.96,52.16,249325.0,47.8761,47.9957,47.7933,47.9773,249325.0
2020-09-30 15:55:00,52.17,52.22,52.1,52.1,489631.0,47.9865,48.0325,47.9221,47.9221,489631.0
2020-10-01 09:30:00,52.48,52.76,52.32,52.7,358799.0,48.2716,48.5292,48.1245,48.474,358799.0
2020-10-01 09:35:00,52.7,52.7,52.4,52.47,59773.0,48.474,48.474,48.198,48.2624,59773.0
2020-10-01 09:40:00,52.48,52.74,52.44,52.62,88615.0,48.2716,48.5108,48.2348,48.4004,88615.0
2020-10-01 09:45:00,52.63,52.64,52.38,52.47,68633.0,48.4096,48.4188,48.1796,48.2624,68633.0
2020-10-01 09:50:00,52.47,52.56,52.41,52.47,61756.0,48.2624,48.3452,48.2072,48.2624,61756.0
2020-10-01 09:55:00,52.46,52.52,52.32,52.34,74953.0,48.2532,48.3084,48.1245,48.1429,74953.0
2020-10-01 10:00:00,52.3,52.49,52.25,52.45,48106.0,48.1061,48.2808,48.0601,48.244,48106.0
2020-10-01 10:05:00,52.44,52.52,52.34,52.48,115648.0,48.2348,48.3084,48.1429,48.2716,115648.0
2020-10-01 10:10:00,52.49,52.55,52.3,52.34,41275.0,48.2808,48.336,48.1061,48.1429,41275.0
2020-10-01 10:15:00,52.35,52.41,52.24,52.35,35442.0,48.1521,48.2072,48.0509,48.1521,35442.0
2020-10-01 10:20:00,52.35,52.42,52.25,52.4,48206.0,48.1521,48.2164,48.0601,48.198,48206.0
2020-10-01 10:25:00,52.39,52.39,52.26,52.35,29203.0,48.1888,48.1888,48.0693,48.1521,29203.0
2020-10-01 10:30:00,52.34,52.45,52.3,52.44,37006.0,48.1429,48.244,48.1061,48.2348,37006.0
2020-10-01 10:35:00,52.46,52.62,52.44,52.62,31873.0,48.2532,48.4004,48.2348,48.4004,31873.0
2020-10-01 10:40:00,52.6,52.62,52.43,52.55,55963.0,48.382,48.4004,48.2256,48.336,55963.0
2020-10-01 10:45:00,52.55,52.58,52.45,52.54,35933.0,48.336,48.3636,48.244,48.3268,35933.0
2020-10-01 10:50:00,52.54,52.71,52.51,52.68,102839.0,48.3268,48.4832,48.2992,48.4556,102839.0
2020-10-01 10:55:00,52.68,52.78,52.67,52.78,71142.0,48.4556,48.5476,48.4464,48.5476,71142.0
2020-10-01 11:00:00,52.78,52.82,52.67,52.78,93415.0,48.5476,48.5844,48.4464,48.5476,93415.0
2020-10-01 11:05:00,52.77,52.8,52.69,52.69,45925.0,48.5384,48.566,48.4648,48.4648,45925.0
2020-10-01 11:10:00,52.7,52.75,52.59,52.75,51380.0,48.474,48.52,48.3728,48.52,51380.0
2020-10-01 11:15:00,52.74,52.79,52.68,52.71,40749.0,48.5108,48.5568,48.4556,48.4832,40749.0
2020-10-01 11:20:00,52.71,52.8,52.7,52.78,23956.0,48.4832,48.566,48.474,48.5476,23956.0
2020-10-01 11:25:00,52.77,52.86,52.73,52.82,23505.0,48.5384,48.6212,48.5016,48.5844,23505.0
2020-10-01 11:30:00,52.83,52.84,52.76,52.82,20758.0,48.5936,48.6028,48.5292,48.5844,20758.0
2020-10-01 11:35:00,52.82,52.86,52.71,52.77,45105.0,48.5844,48.6212,48.4832,48.5384,45105.0
2020-10-01 11:40:00,52.78,52.8,52.65,52.67,27204.0,48.5476,48.566,48.428,48.4464,27204.0
2020-10-01 11:45:00,52.66,52.67,52.55,52.55,84712.0,48.4372,48.4464,48.336,48.336,84712.0
2020-10-01 11:50:00,52.55,52.64,52.53,52.61,22473.0,48.336,48.4188,48.3176,48.3912,22473.0
2020-10-01 11:55:00,52.61,52.63,52.53,52.54,20934.0,48.3912,48.4096,48.3176,48.3268,20934.0
2020-10-01 12:00:00,52.53,52.55,52.44,52.54,48389.0,48.3176,48.336,48.2348,48.3268,48389.0
2020-10-01 12:05:00,52.54,52.57,52.49,52.55,28767.0,48.3268,48.3544,48.2808,48.336,28767.0
2020-10-01 12:10:00,52.54,52.57,52.52,52.55,23359.0,48.3268,48.3544,48.3084,48.336,23359.0
2020-10-01 12:15:00,52.54,52.57,52.46,52.51,47486.0,48.3268,48.3544,48.2532,48.2992,47486.0
2020-10-01 12:20:00,52.52,52.61,52.49,52.61,42625.0,48.3084,48.3912,48.2808,48.3912,42625.0
2020-10-01 12:25:00,52.6,52.61,52.53,52.58,25354.0,48.382,48.3912,48.3176,48.3636,25354.0
2020-10-01 12:30:00,52.58,52.64,52.53,52.59,38655.0,48.3636,48.4188,48.3176,48.3728,38655.0
2020-10-01 12:35:00,52.57,52.58,52.46,52.47,44404.0,48.3544,48.3636,48.2532,48.2624,44404.0
2020-10-01 12:40:00,52.48,52.51,52.35,52.38,51102.0,48.2716,48.2992,48.1521,48.1796,51102.0
2020-10-01 12:45:00,52.38,52.51,52.36,52.48,48837.0,48.1796,48.2992,48.1612,48.2716,48837.0
2020-10-01 12:50:00,52.48,52.54,52.46,52.51,36716.0,48.2716,48.3268,48.2532,48.2992,36716.0
2020-10-01 12:55:00,52.53,52.62,52.48,52.6,63640.0,48.3176,48.4004,48.2716,48.382,63640.0
2020-10-01 13:00:00,52.6,52.65,52.45,52.45,44084.0,48.382,48.428,48.244,48.244,44084.0
2020-10-01 13:05:00,52.45,52.49,52.36,52.43,40053.0,48.244,48.2808,48.1612,48.2256,40053.0
2020-10-01 13:10:00,52.42,52.5,52.4,52.41,29579.0,48.2164,48.29,48.198,48.2072,29579.0
2020-10-01 13:15:00,52.42,52.47,52.35,52.4,28943.0,48.2164,48.2624,48.1521,48.198,28943.0
2020-10-01 13:20:00,52.4,52.43,52.32,52.42,43306.0,48.198,48.2256,48.1245,48.2164,43306.0
2020-10-01 13:25:00,52.41,52.45,52.38,52.39,32377.0,48.2072,48.244,48.1796,48.1888,32377.0
2020-10-01 13:30:00,52.4,52.41,52.32,52.36,28027.0,48.198,48.2072,48.1245,48.1612,28027.0
2020-10-01 13:35:00,52.35,52.35,52.19,52.23,48936.0,48.1521,48.1521,48.0049,48.0417,48936.0
2020-10-01 13:40:00,52.22,52.24,52.11,52.13,30281.0,48.0325,48.0509,47.9313,47.9497,30281.0
2020-10-01 13:45:00,52.14,52.29,52.12,52.28,49125.0,47.9589,48.0969,47.9405,48.0877,49125.0
2020-10-01 13:50:00,52.27,52.29,52.19,52.29,29123.0,48.0785,48.0969,48.0049,48.0969,29123.0
2020-10-01 13:55:00,52.29,52.33,52.17,52.19,116265.0,48.0969,48.1337,47.9865,48.0049,116265.0
2020-10-01 14:00:00,52.19,52.32,52.09,52.13,78860.0,48.0049,48.1245,47.9129,47.9497,78860.0
2020-10-01 14:05:00,52.13,52.16,52.0,52.07,74770.0,47.9497,47.9773,47.8301,47.8945,74770.0
2020-10-01 14:10:00,52.07,52.18,52.07,52.14,76364.0,47.8945,47.9957,47.8945,47.9589,76364.0
2020-10-01 14:15:00,52.13,52.14,52.03,52.14,50089.0,47.9497,47.9589,47.8577,47.9589,50089.0
2020-10-01 14:20:00,52.13,52.2,52.11,52.2,43590.0,47.9497,48.0141,47.9313,48.0141,43590.0
2020-10-01 14:25:00,52.19,52.27,52.16,52.25,63579.0,48.0049,48.0785,47.9773,48.0601,63579.0
2020-10-01 14:30:00,52.26,52.31,52.22,52.31,61241.0,48.0693,48.1153,48.0325,48.1153,61241.0
2020-10-01 14:35:00,52.3,52.34,52.24,52.25,59854.0,48.1061,48.1429,48.0509,48.0601,59854.0
2020-10-01 14:40:00,52.26,52.26,52.18,52.24,37057.0,48.0693,48.0693,47.9957,48.0509,37057.0
2020-10-01 14:45:00,52.24,52.27,52.21,52.23,36311.0,48.0509,48.0785,48.0233,48.0417,36311.0
2020-10-01 14:50:00,52.23,52.26,52.2,52.23,35627.0,48.0417,48.0693,48.0141,48.0417,35627.0
2020-10-01 14:55:00,52.23,52.32,52.23,52.25,42589.0,48.0417,48.1245,48.0417,48.0601,42589.0
2020-10-01 15:00:00,52.26,52.5,52.24,52.48,70767.0,48.0693,48.29,48.0509,48.2716,70767.0
2020-10-01 15:05:00,52.48,52.53,52.46,52.49,69710.0,48.2716,48.3176,48.2532,48.2808,69710.0
2020-10-01 15:10:00,52.49,52.52,52.43,52.43,59662.0,48.2808,48.3084,48.2256,48.2256,59662.0
2020-10-01 15:15:00,52.44,52.44,52.27,52.28,73104.0,48.2348,48.2348,48.0785,48.0877,73104.0
2020-10-01 15:20:00,52.28,52.35,52.27,52.3,51980.0,48.0877,48.1521,48.0785,48.1061,51980.0
2020-10-01 15:25:00,52.3,52.3,52.2,52.21,55305.0,48.1061,48.1061,48.0141,48.0233,55305.0
2020-10-01 15:30:00,52.2,52.25,52.15,52.22,74500.0,48.0141,48.0601,47.9681,48.0325,74500.0
2020-10-01 15:35:00,52.22,52.27,52.17,52.27,104102.0,48.0325,48.0785,47.9865,48.0785,104102.0
2020-10-01 15:40:00,52.27,52.29,52.2,52.26,82904.0,48.0785,48.0969,48.0141,48.0693,82904.0
2020-10-01 15:45:00,52.25,52.3,52.21,52.23,99909.0,48.0601,48.1061,48.0233,48.0417,99909.0
2020-10-01 15:50:00,52.23,52.33,52.23,52.31,170577.0,48.0417,48.1337,48.0417,48.1153,170577.0
2020-10-01 15:55:00,52.32,52.48,52.25,52.4,478284.0,48.1245,48.2716,48.0601,48.198,478284.0
2020-10-02 09:30:00,51.55,52.08,51.5,51.96,125814.0,47.4162,47.9037,47.3702,47.7933,125814.0
2020-10-02 09:35:00,51.98,52.43,51.97,52.4,81085.0,47.8117,48.2256,47.8025,48.198,81085.0
2020-10-02 09:40:00,52.38,52.38,52.1,52.12,62743.0,48.1796,48.1796,47.9221,47.9405,62743.0
2020-10-02 09:45:00,52.11,52.12,51.91,52.01,61489.0,47.9313,47.9405,47.7473,47.8393,61489.0
2020-10-02 09:50:00,52.02,52.02,51.71,51.78,59749.0,47.8485,47.8485,47.5634,47.6278,59749.0
2020-10-02 09:55:00,51.78,51.78,51.63,51.69,74865.0,47.6278,47.6278,47.4898,47.545,74865.0
2020-10-02 10:00:00,51.7,51.8,51.61,51.68,85750.0,47.5542,47.6462,47.4714,47.5358,85750.0
2020-10-02 10:05:00,51.68,51.81,51.67,51.8,44297.0,47.5358,47.6554,47.5266,47.6462,44297.0
2020-10-02 10:10:00,51.8,51.94,51.8,51.9,48115.0,47.6462,47.7749,47.6462,47.7381,48115.0
2020-10-02 10:15:00,51.88,52.05,51.87,52.04,60750.0,47.7197,47.8761,47.7105,47.8669,60750.0
2020-10-02 10:20:00,52.03,52.07,51.97,51.99,53143.0,47.8577,47.8945,47.8025,47.8209,53143.0
2020-10-02 10:25:00,52.0,52.23,51.97,52.22,47883.0,47.8301,48.0417,47.8025,48.0325,47883.0
2020-10-02 10:30:00,52.23,52.24,52.07,52.19,66838.0,48.0417,48.0509,47.8945,48.0049,66838.0
2020-10-02 10:35:00,52.19,52.19,52.03,52.06,55669.0,48.0049,48.0049,47.8577,47.8853,55669.0
2020-10-02 10:40:00,52.06,52.06,51.87,51.9,31268.0,47.8853,47.8853,47.7105,47.7381,31268.0
2020-10-02 10:45:00,51.89,52.0,51.84,51.96,41499.0,47.7289,47.8301,47.6829,47.7933,41499.0
2020-10-02 10:50:00,51.96,52.08,51.94,52.02,39307.0,47.7933,47.9037,47.7749,47.8485,39307.0
2020-10-02 10:55:00,52.04,52.13,52.04,52.08,26298.0,47.8669,47.9497,47.8669,47.9037,26298.0
2020-10-02 11:00:00,52.06,52.08,51.91,51.93,36426.0,47.8853,47.9037,47.7473,47.7657,36426.0
2020-10-02 11:05:00,51.94,52.05,51.85,52.0,34017.0,47.7749,47.8761,47.6921,47.8301,34017.0
2020-10-02 11:10:00,51.98,52.02,51.94,51.95,34442.0,47.8117,47.8485,47.7749,47.7841,34442.0
2020-10-02 11:15:00,51.95,52.04,51.89,52.0,39900.0,47.7841,47.8669,47.7289,47.8301,39900.0
2020-10-02 11:20:00,52.0,52.03,51.91,51.93,29169.0,47.8301,47.8577,47.7473,47.7657,29169.0
2020-10-02 11:25:00,51.95,51.95,51.84,51.84,33016.0,47.7841,47.7841,47.6829,47.6829,33016.0
2020-10-02 11:30:00,51.85,51.85,51.7,51.71,32748.0,47.6921,47.6921,47.5542,47.5634,32748.0
2020-10-02 11:35:00,51.72,51.74,51.62,51.62,39422.0,47.5726,47.591,47.4806,47.4806,39422.0
2020-10-02 11:40:00,51.62,51.63,51.51,51.56,30937.0,47.4806,47.4898,47.3794,47.4254,30937.0
2020-10-02 11:45:00,51.54,51.69,51.5,51.69,33789.0,47.407,47.545,47.3702,47.545,33789.0
2020-10-02 11:50:00,51.7,51.71,51.53,51.59,52542.0,47.5542,47.5634,47.3978,47.453,52542.0
2020-10-02 11:55:00,51.6,51.62,51.45,51.47,87054.0,47.4622,47.4806,47.3242,47.3426,87054.0
2020-10-02 12:00:00,51.46,51.47,51.27,51.29,68965.0,47.3334,47.3426,47.1587,47.1771,68965.0
2020-10-02 12:05:00,51.3,51.44,51.19,51.34,73508.0,47.1862,47.315,47.0851,47.223,73508.0
2020-10-02 12:10:00,51.36,51.76,51.36,51.68,59806.0,47.2414,47.6094,47.2414,47.5358,59806.0
2020-10-02 12:15:00,51.68,51.86,51.59,51.85,42053.0,47.5358,47.7013,47.453,47.6921,42053.0
2020-10-02 12:20:00,51.86,51.92,51.72,51.73,25660.0,47.7013,47.7565,47.5726,47.5818,25660.0
2020-10-02 12:25:00,51.75,51.77,51.7,51.73,29527.0,47.6002,47.6186,47.5542,47.5818,29527.0
2020-10-02 12:30:00,51.74,51.79,51.62,51.69,37476.0,47.591,47.637,47.4806,47.545,37476.0
2020-10-02 12:35:00,51.68,51.93,51.65,51.91,25800.0,47.5358,47.7657,47.5082,47.7473,25800.0
2020-10-02 12:40:00,51.9,51.91,51.79,51.84,30780.0,47.7381,47.7473,47.637,47.6829,30780.0
2020-10-02 12:45:00,51.84,51.87,51.79,51.81,18430.0,47.6829,47.7105,47.637,47.6554,18430.0
2020-10-02 12:50:00,51.82,51.87,51.73,51.85,30485.0,47.6646,47.7105,47.5818,47.6921,30485.0
2020-10-02 12:55:00,51.83,51.91,51.76,51.78,30059.0,47.6737,47.7473,47.6094,47.6278,30059.0
2020-10-02 13:00:00,51.79,51.84,51.65,51.65,30652.0,47.637,47.6829,47.5082,47.5082,30652.0
2020-10-02 13:05:00,51.65,51.7,51.56,51.68,30829.0,47.5082,47.5542,47.4254,47.5358,30829.0
2020-10-02 13:10:00,51.66,51.75,51.63,51.73,26366.0,47.5174,47.6002,47.4898,47.5818,26366.0
2020-10-02 13:15:00,51.74,51.78,51.68,51.72,31735.0,47.591,47.6278,47.5358,47.5726,31735.0
2020-10-02 13:20:00,51.71,51.82,51.7,51.8,21537.0,47.5634,47.6646,47.5542,47.6462,21537.0
2020-10-02 13:25:00,51.79,51.84,51.75,51.75,23819.0,47.637,47.6829,47.6002,47.6002,23819.0
2020-10-02 13:30:00,51.77,51.8,51.6,51.6,26999.0,47.6186,47.6462,47.4622,47.4622,26999.0
2020-10-02 13:35:00,51.61,51.73,51.61,51.71,26354.0,47.4714,47.5818,47.4714,47.5634,26354.0
2020-10-02 13:40:00,51.71,51.72,51.46,51.49,63756.0,47.5634,47.5726,47.3334,47.361,63756.0
2020-10-02 13:45:00,51.48,51.55,51.41,51.5,51982.0,47.3518,47.4162,47.2874,47.3702,51982.0
2020-10-02 13:50:00,51.51,51.53,51.47,51.5,23539.0,47.3794,47.3978,47.3426,47.3702,23539.0
2020-10-02 13:55:00,51.5,51.57,51.46,51.53,22079.0,47.3702,47.4346,47.3334,47.3978,22079.0
2020-10-02 14:00:00,51.52,51.64,51.52,51.63,33790.0,47.3886,47.499,47.3886,47.4898,33790.0
2020-10-02 14:05:00,51.64,51.69,51.62,51.64,32611.0,47.499,47.545,47.4806,47.499,32611.0
2020-10-02 14:10:00,51.64,51.66,51.55,51.57,31316.0,47.499,47.5174,47.4162,47.4346,31316.0
2020-10-02 14:15:00,51.58,51.59,51.52,51.56,34633.0,47.4438,47.453,47.3886,47.4254,34633.0
2020-10-02 14:20:00,51.56,51.58,51.5,51.57,29711.0,47.4254,47.4438,47.3702,47.4346,29711.0
2020-10-02 14:25:00,51.56,51.56,51.5,51.53,48871.0,47.4254,47.4254,47.3702,47.3978,48871.0
2020-10-02 14:30:00,51.54,51.6,51.43,51.48,64753.0,47.407,47.4622,47.3058,47.3518,64753.0
2020-10-02 14:35:00,51.49,51.51,51.42,51.43,71614.0,47.361,47.3794,47.2966,47.3058,71614.0
2020-10-02 14:40:00,51.42,51.51,51.39,51.5,33845.0,47.2966,47.3794,47.269,47.3702,33845.0
2020-10-02 14:45:00,51.48,51.58,51.44,51.55,117044.0,47.3518,47.4438,47.315,47.4162,117044.0
2020-10-02 14:50:00,51.55,51.61,51.5,51.6,52548.0,47.4162,47.4714,47.3702,47.4622,52548.0
2020-10-02 14:55:00,51.6,51.77,51.6,51.66,47681.0,47.4622,47.6186,47.4622,47.5174,47681.0
2020-10-02 15:00:00,51.66,51.69,51.57,51.67,35391.0,47.5174,47.545,47.4346,47.5266,35391.0
2020-10-02 15:05:00,51.66,51.68,51.58,51.59,20207.0,47.5174,47.5358,47.4438,47.453,20207.0
2020-10-02 15:10:00,51.58,51.72,51.5,51.51,71986.0,47.4438,47.5726,47.3702,47.3794,71986.0
2020-10-02 15:15:00,51.5,51.65,51.5,51.62,45853.0,47.3702,47.5082,47.3702,47.4806,45853.0
2020-10-02 15:20:00,51.61,51.7,51.57,51.61,52601.0,47.4714,47.5542,47.4346,47.4714,52601.0
2020-10-02 15:25:00,51.61,51.66,51.6,51.62,32517.0,47.4714,47.5174,47.4622,47.4806,32517.0
2020-10-02 15:30:00,51.63,51.78,51.61,51.76,117012.0,47.4898,47.6278,47.4714,47.6094,117012.0
2020-10-02 15:35:00,51.75,51.87,51.75,51.8,60525.0,47.6002,47.7105,47.6002,47.6462,60525.0
2020-10-02 15:40:00,51.81,51.82,51.72,51.79,49025.0,47.6554,47.6646,47.5726,47.637,49025.0
2020-10-02 15:45:00,51.78,51.84,51.75,51.82,86559.0,47.6278,47.6829,47.6002,47.6646,86559.0
2020-10-02 15:50:00,51.82,51.89,51.68,51.69,107566.0,47.6646,47.7289,47.5358,47.545,107566.0
2020-10-02 15:55:00,51.7,51.73,51.64,51.66,240776.0,47.5542,47.5818,47.499,47.5174,240776.0
2020-10-05 09:30:00,51.94,52.08,51.78,51.95,129849.0,47.7749,47.9037,47.6278,47.7841,129849.0
2020-10-05 09:35:00,51.95,51.99,51.56,51.58,57147.0,47.7841,47.8209,47.4254,47.4438,57147.0
2020-10-05 09:40:00,51.59,51.65,51.48,51.5,53373.0,47.453,47.5082,47.3518,47.3702,53373.0
2020-10-05 09:45:00,51.49,51.58,51.45,51.48,54553.0,47.361,47.4438,47.3242,47.3518,54553.0
2020-10-05 09:50:00,51.5,51.66,51.47,51.59,56786.0,47.3702,47.5174,47.3426,47.453,56786.0
2020-10-05 09:55:00,51.59,51.61,51.25,51.27,59487.0,47.453,47.4714,47.1403,47.1587,59487.0
2020-10-05 10:00:00,51.27,51.58,51.27,51.4,41139.0,47.1587,47.4438,47.1587,47.2782,41139.0
2020-10-05 10:05:00,51.42,51.46,51.15,51.2,85768.0,47.2966,47.3334,47.0483,47.0943,85768.0
2020-10-05 10:10:00,51.21,51.37,51.17,51.35,27584.0,47.1035,47.2506,47.0667,47.2322,27584.0
2020-10-05 10:15:00,51.36,51.42,51.28,51.41,35080.0,47.2414,47.2966,47.1679,47.2874,35080.0
2020-10-05 10:20:00,51.41,51.45,51.36,51.43,43403.0,47.2874,47.3242,47.2414,47.3058,43403.0
2020-10-05 10:25:00,51.44,51.5,51.36,51.46,36176.0,47.315,47.3702,47.2414,47.3334,36176.0
2020-10-05 10:30:00,51.47,51.58,51.47,51.54,44974.0,47.3426,47.4438,47.3426,47.407,44974.0
2020-10-05 10:35:00,51.53,51.55,51.39,51.39,24991.0,47.3978,47.4162,47.269,47.269,24991.0
2020-10-05 10:40:00,51.41,51.53,51.41,51.48,38095.0,47.2874,47.3978,47.2874,47.3518,38095.0
2020-10-05 10:45:00,51.49,51.58,51.44,51.58,34313.0,47.361,47.4438,47.315,47.4438,34313.0
2020-10-05 10:50:00,51.58,51.7,51.57,51.69,61920.0,47.4438,47.5542,47.4346,47.545,61920.0
2020-10-05 10:55:00,51.7,51.83,51.68,51.81,63017.0,47.5542,47.6737,47.5358,47.6554,63017.0
2020-10-05 11:00:00,51.83,51.85,51.76,51.83,94357.0,47.6737,47.6921,47.6094,47.6737,94357.0
2020-10-05 11:05:00,51.82,51.83,51.78,51.81,17314.0,47.6646,47.6737,47.6278,47.6554,17314.0
2020-10-05 11:10:00,51.82,51.85,51.71,51.73,40233.0,47.6646,47.6921,47.5634,47.5818,40233.0
2020-10-05 11:15:00,51.73,51.85,51.72,51.82,29485.0,47.5818,47.6921,47.5726,47.6646,29485.0
2020-10-05 11:20:00,51.82,51.86,51.76,51.79,54748.0,47.6646,47.7013,47.6094,47.637,54748.0
2020-10-05 11:25:00,51.79,51.82,51.71,51.77,25206.0,47.637,47.6646,47.5634,47.6186,25206.0
2020-10-05 11:30:00,51.78,51.8,51.73,51.79,18417.0,47.6278,47.6462,47.5818,47.637,18417.0
2020-10-05 11:35:00,51.8,51.85,51.79,51.8,44977.0,47.6462,47.6921,47.637,47.6462,44977.0
2020-10-05 11:40:00,51.8,51.85,51.78,51.81,27214.0,47.6462,47.6921,47.6278,47.6554,27214.0
2020-10-05 11:45:00,51.8,51.85,51.77,51.81,34709.0,47.6462,47.6921,47.6186,47.6554,34709.0
2020-10-05 11:50:00,51.81,51.85,51.79,51.8,23873.0,47.6554,47.6921,47.637,47.6462,23873.0
2020-10-05 11:55:00,51.8,51.87,51.79,51.86,27553.0,47.6462,47.7105,47.637,47.7013,27553.0
2020-10-05 12:00:00,51.86,51.89,51.79,51.83,31630.0,47.7013,47.7289,47.637,47.6737,31630.0
2020-10-05 12:05:00,51.83,51.96,51.83,51.95,47959.0,47.6737,47.7933,47.6737,47.7841,47959.0
2020-10-05 12:10:00,51.96,52.04,51.96,52.02,56388.0,47.7933,47.8669,47.7933,47.8485,56388.0
2020-10-05 12:15:00,52.03,52.04,51.97,52.0,28134.0,47.8577,47.8669,47.8025,47.8301,28134.0
2020-10-05 12:20:00,52.0,52.03,51.99,52.0,25906.0,47.8301,47.8577,47.8209,47.8301,25906.0
2020-10-05 12:25:00,52.0,52.06,52.0,52.05,31905.0,47.8301,47.8853,47.8301,47.8761,31905.0
2020-10-05 12:30:00,52.05,52.06,52.0,52.03,25909.0,47.8761,47.8853,47.8301,47.8577,25909.0
2020-10-05 12:35:00,52.03,52.07,52.02,52.07,34711.0,47.8577,47.8945,47.8485,47.8945,34711.0
2020-10-05 12:40:00,52.07,52.1,52.03,52.09,57501.0,47.8945,47.9221,47.8577,47.9129,57501.0
2020-10-05 12:45:00,52.1,52.1,52.03,52.05,25970.0,47.9221,47.9221,47.8577,47.8761,25970.0
2020-10-05 12:50:00,52.05,52.09,52.04,52.07,27686.0,47.8761,47.9129,47.8669,47.8945,27686.0
2020-10-05 12:55:00,52.06,52.1,52.04,52.1,23363.0,47.8853,47.9221,47.8669,47.9221,23363.0
2020-10-05 13:00:00,52.1,52.11,51.96,51.97,54131.0,47.9221,47.9313,47.7933,47.8025,54131.0
2020-10-05 13:05:00,51.98,52.0,51.93,51.93,24804.0,47.8117,47.8301,47.7657,47.7657,24804.0
2020-10-05 13:10:00,51.94,51.95,51.88,51.92,40077.0,47.7749,47.7841,47.7197,47.7565,40077.0
2020-10-05 13:15:00,51.91,51.99,51.91,51.93,32981.0,47.7473,47.8209,47.7473,47.7657,32981.0
2020-10-05 13:20:00,51.93,51.93,51.81,51.82,17044.0,47.7657,47.7657,47.6554,47.6646,17044.0
2020-10-05 13:25:00,51.81,51.82,51.73,51.74,28449.0,47.6554,47.6646,47.5818,47.591,28449.0
2020-10-05 13:30:00,51.73,51.74,51.64,51.7,36995.0,47.5818,47.591,47.499,47.5542,36995.0
2020-10-05 13:35:00,51.69,51.7,51.65,51.66,17429.0,47.545,47.5542,47.5082,47.5174,17429.0
2020-10-05 13:40:00,51.65,51.66,51.62,51.63,17759.0,47.5082,47.5174,47.4806,47.4898,17759.0
2020-10-05 13:45:00,51.62,51.62,51.5,51.52,18594.0,47.4806,47.4806,47.3702,47.3886,18594.0
2020-10-05 13:50:00,51.52,51.58,51.51,51.56,20801.0,47.3886,47.4438,47.3794,47.4254,20801.0
2020-10-05 13:55:00,51.56,51.57,51.5,51.54,21536.0,47.4254,47.4346,47.3702,47.407,21536.0
2020-10-05 14:00:00,51.53,51.56,51.47,51.51,44399.0,47.3978,47.4254,47.3426,47.3794,44399.0
2020-10-05 14:05:00,51.54,51.58,51.53,51.54,12600.0,47.407,47.4438,47.3978,47.407,12600.0
2020-10-05 14:10:00,51.54,51.57,51.47,51.52,30467.0,47.407,47.4346,47.3426,47.3886,30467.0
2020-10-05 14:15:00,51.52,51.56,51.48,51.5,17542.0,47.3886,47.4254,47.3518,47.3702,17542.0
2020-10-05 14:20:00,51.51,51.56,51.51,51.51,16753.0,47.3794,47.4254,47.3794,47.3794,16753.0
2020-10-05 14:25:00,51.52,51.53,51.45,51.48,22405.0,47.3886,47.3978,47.3242,47.3518,22405.0
2020-10-05 14:30:00,51.48,51.54,51.47,51.53,18754.0,47.3518,47.407,47.3426,47.3978,18754.0
2020-10-05 14:35:00,51.53,51.6,51.5,51.58,34252.0,47.3978,47.4622,47.3702,47.4438,34252.0
2020-10-05 14:40:00,51.59,51.74,51.57,51.73,45738.0,47.453,47.591,47.4346,47.5818,45738.0
2020-10-05 14:45:00,51.73,51.75,51.62,51.66,51129.0,47.5818,47.6002,47.4806,47.5174,51129.0
2020-10-05 14:50:00,51.66,51.67,51.58,51.6,42854.0,47.5174,47.5266,47.4438,47.4622,42854.0
2020-10-05 14:55:00,51.59,51.76,51.58,51.76,33051.0,47.453,47.6094,47.4438,47.6094,33051.0
2020-10-05 15:00:00,51.77,51.77,51.7,51.73,27528.0,47.6186,47.6186,47.5542,47.5818,27528.0
2020-10-05 15:05:00,51.73,51.76,51.71,51.73,57370.0,47.5818,47.6094,47.5634,47.5818,57370.0
2020-10-05 15:10:00,51.74,51.85,51.74,51.8,47993.0,47.591,47.6921,47.591,47.6462,47993.0
2020-10-05 15:15:00,51.8,51.82,51.76,51.78,36967.0,47.6462,47.6646,47.6094,47.6278,36967.0
2020-10-05 15:20:00,51.78,51.79,51.71,51.73,34097.0,47.6278,47.637,47.5634,47.5818,34097.0
2020-10-05 15:25:00,51.73,51.75,51.69,51.73,30011.0,47.5818,47.6002,47.545,47.5818,30011.0
2020-10-05 15:30:00,51.73,51.78,51.71,51.74,68943.0,47.5818,47.6278,47.5634,47.591,68943.0
2020-10-05 15:35:00,51.74,51.81,51.72,51.75,53976.0,47.591,47.6554,47.5726,47.6002,53976.0
2020-10-05 15:40:00,51.75,51.77,51.67,51.68,65882.0,47.6002,47.6186,47.5266,47.5358,65882.0
2020-10-05 15:45:00,51.67,51.71,51.64,51.68,68522.0,47.5266,47.5634,47.499,47.5358,68522.0
2020-10-05 15:50:00,51.69,51.8,51.68,51.8,154650.0,47.545,47.6462,47.5358,47.6462,154650.0
2020-10-05 15:55:00,51.8,51.8,51.69,51.77,268914.0,47.6462,47.6462,47.545,47.6186,268914.0
2020-10-06 09:30:00,51.91,51.91,51.33,51.71,336778.0,47.7473,47.7473,47.2138,47.5634,336778.0
2020-10-06 09:35:00,51.73,51.75,51.44,51.48,87835.0,47.5818,47.6002,47.315,47.3518,87835.0
2020-10-06 09:40:00,51.47,51.48,51.23,51.35,62337.0,47.3426,47.3518,47.1219,47.2322,62337.0
2020-10-06 09:45:00,51.34,51.5,51.24,51.5,59825.0,47.223,47.3702,47.1311,47.3702,59825.0
2020-10-06 09:50:00,51.49,51.53,51.29,51.35,231819.0,47.361,47.3978,47.1771,47.2322,231819.0
2020-10-06 09:55:00,51.37,51.38,51.24,51.35,37131.0,47.2506,47.2598,47.1311,47.2322,37131.0
2020-10-06 10:00:00,51.34,51.41,51.31,51.31,46638.0,47.223,47.2874,47.1954,47.1954,46638.0
2020-10-06 10:05:00,51.32,51.36,51.28,51.32,28912.0,47.2046,47.2414,47.1679,47.2046,28912.0
2020-10-06 10:10:00,51.31,51.39,51.26,51.31,38595.0,47.1954,47.269,47.1495,47.1954,38595.0
2020-10-06 10:15:00,51.3,51.34,51.26,51.29,21522.0,47.1862,47.223,47.1495,47.1771,21522.0
2020-10-06 10:20:00,51.28,51.35,51.21,51.22,42216.0,47.1679,47.2322,47.1035,47.1127,42216.0
2020-10-06 10:25:00,51.22,51.31,51.21,51.26,45302.0,47.1127,47.1954,47.1035,47.1495,45302.0
2020-10-06 10:30:00,51.26,51.28,51.13,51.15,87237.0,47.1495,47.1679,47.0299,47.0483,87237.0
2020-10-06 10:35:00,51.16,51.23,51.16,51.19,84303.0,47.0575,47.1219,47.0575,47.0851,84303.0
2020-10-06 10:40:00,51.18,51.3,51.0,51.03,195360.0,47.0759,47.1862,46.9103,46.9379,195360.0
2020-10-06 10:45:00,51.03,51.19,51.01,51.06,115111.0,46.9379,47.0851,46.9195,46.9655,115111.0
2020-10-06 10:50:00,51.06,51.17,51.06,51.16,77107.0,46.9655,47.0667,46.9655,47.0575,77107.0
2020-10-06 10:55:00,51.14,51.14,51.04,51.11,50907.0,47.0391,47.0391,46.9471,47.0115,50907.0
2020-10-06 11:00:00,51.11,51.24,51.11,51.15,46014.0,47.0115,47.1311,47.0115,47.0483,46014.0
2020-10-06 11:05:00,51.16,51.16,50.95,50.98,61825.0,47.0575,47.0575,46.8643,46.8919,61825.0
2020-10-06 11:10:00,50.98,51.02,50.96,50.99,118505.0,46.8919,46.9287,46.8735,46.9011,118505.0
2020-10-06 11:15:00,50.99,51.19,50.91,51.12,126003.0,46.9011,47.0851,46.8275,47.0207,126003.0
2020-10-06 11:20:00,51.12,51.15,50.99,50.99,47007.0,47.0207,47.0483,46.9011,46.9011,47007.0
2020-10-06 11:25:00,51.0,51.16,50.98,51.15,56915.0,46.9103,47.0575,46.8919,47.0483,56915.0
2020-10-06 11:30:00,51.14,51.18,51.09,51.18,60555.0,47.0391,47.0759,46.9931,47.0759,60555.0
2020-10-06 11:35:00,51.2,51.27,51.12,51.26,31458.0,47.0943,47.1587,47.0207,47.1495,31458.0
2020-10-06 11:40:00,51.27,51.34,51.24,51.3,39497.0,47.1587,47.223,47.1311,47.1862,39497.0
2020-10-06 11:45:00,51.29,51.32,51.22,51.22,46310.0,47.1771,47.2046,47.1127,47.1127,46310.0
2020-10-06 11:50:00,51.22,51.23,51.14,51.17,38249.0,47.1127,47.1219,47.0391,47.0667,38249.0
2020-10-06 11:55:00,51.17,51.27,51.17,51.26,50779.0,47.0667,47.1587,47.0667,47.1495,50779.0
2020-10-06 12:00:00,51.26,51.26,51.19,51.22,38422.0,47.1495,47.1495,47.0851,47.1127,38422.0
2020-10-06 12:05:00,51.2,51.24,51.17,51.19,26314.0,47.0943,47.1311,47.0667,47.0851,26314.0
2020-10-06 12:10:00,51.2,51.25,51.18,51.25,29000.0,47.0943,47.1403,47.0759,47.1403,29000.0
2020-10-06 12:15:00,51.26,51.28,51.21,51.21,42381.0,47.1495,47.1679,47.1035,47.1035,42381.0
2020-10-06 12:20:00,51.22,51.28,51.21,51.26,47744.0,47.1127,47.1679,47.1035,47.1495,47744.0
2020-10-06 12:25:00,51.26,51.26,51.19,51.21,18421.0,47.1495,47.1495,47.0851,47.1035,18421.0
2020-10-06 12:30:00,51.22,51.23,51.12,51.13,29179.0,47.1127,47.1219,47.0207,47.0299,29179.0
2020-10-06 12:35:00,51.13,51.16,51.11,51.12,21773.0,47.0299,47.0575,47.0115,47.0207,21773.0
2020-10-06 12:40:00,51.11,51.13,51.07,51.09,22763.0,47.0115,47.0299,46.9747,46.9931,22763.0
2020-10-06 12:45:00,51.09,51.13,51.05,51.13,28734.0,46.9931,47.0299,46.9563,47.0299,28734.0
2020-10-06 12:50:00,51.12,51.16,51.09,51.1,24072.0,47.0207,47.0575,46.9931,47.0023,24072.0
2020-10-06 12:55:00,51.1,51.13,51.07,51.09,19670.0,47.0023,47.0299,46.9747,46.9931,19670.0
2020-10-06 13:00:00,51.1,51.12,51.05,51.06,24583.0,47.0023,47.0207,46.9563,46.9655,24583.0
2020-10-06 13:05:00,51.06,51.13,51.05,51.11,18528.0,46.9655,47.0299,46.9563,47.0115,18528.0
2020-10-06 13:10:00,51.12,51.14,51.09,51.1,20682.0,47.0207,47.0391,46.9931,47.0023,20682.0
2020-10-06 13:15:00,51.08,51.11,51.06,51.08,22712.0,46.9839,47.0115,46.9655,46.9839,22712.0
2020-10-06 13:20:00,51.07,51.11,51.05,51.06,27973.0,46.9747,47.0115,46.9563,46.9655,27973.0
2020-10-06 13:25:00,51.07,51.07,51.01,51.02,210810.0,46.9747,46.9747,46.9195,46.9287,210810.0
2020-10-06 13:30:00,51.02,51.05,50.98,51.03,69936.0,46.9287,46.9563,46.8919,46.9379,69936.0
2020-10-06 13:35:00,51.03,51.11,51.02,51.11,39786.0,46.9379,47.0115,46.9287,47.0115,39786.0
2020-10-06 13:40:00,51.1,51.18,51.1,51.14,30777.0,47.0023,47.0759,47.0023,47.0391,30777.0
2020-10-06 13:45:00,51.13,51.16,51.09,51.1,46036.0,47.0299,47.0575,46.9931,47.0023,46036.0
2020-10-06 13:50:00,51.1,51.14,51.07,51.08,42463.0,47.0023,47.0391,46.9747,46.9839,42463.0
2020-10-06 13:55:00,51.08,51.08,50.99,50.99,43507.0,46.9839,46.9839,46.9011,46.9011,43507.0
2020-10-06 14:00:00,51.0,51.04,50.99,51.04,44354.0,46.9103,46.9471,46.9011,46.9471,44354.0
2020-10-06 14:05:00,51.04,51.09,51.02,51.03,36764.0,46.9471,46.9931,46.9287,46.9379,36764.0
2020-10-06 14:10:00,51.03,51.07,51.02,51.05,31622.0,46.9379,46.9747,46.9287,46.9563,31622.0
2020-10-06 14:15:00,51.05,51.09,51.04,51.09,22587.0,46.9563,46.9931,46.9471,46.9931,22587.0
2020-10-06 14:20:00,51.08,51.1,51.05,51.07,35533.0,46.9839,47.0023,46.9563,46.9747,35533.0
2020-10-06 14:25:00,51.06,51.11,51.06,51.08,40434.0,46.9655,47.0115,46.9655,46.9839,40434.0
2020-10-06 14:30:00,51.08,51.16,51.08,51.11,39459.0,46.9839,47.0575,46.9839,47.0115,39459.0
2020-10-06 14:35:00,51.1,51.14,51.09,51.12,36164.0,47.0023,47.0391,46.9931,47.0207,36164.0
2020-10-06 14:40:00,51.12,51.16,51.07,51.15,47345.0,47.0207,47.0575,46.9747,47.0483,47345.0
2020-10-06 14:45:00,51.15,51.21,50.93,50.95,98450.0,47.0483,47.1035,46.8459,46.8643,98450.0
2020-10-06 14:50:00,50.94,50.96,50.56,50.58,140966.0,46.8551,46.8735,46.5056,46.524,140966.0
2020-10-06 14:55:00,50.58,50.6,50.37,50.53,124442.0,46.524,46.5424,46.3308,46.478,124442.0
2020-10-06 15:00:00,50.51,50.57,50.18,50.21,172531.0,46.4596,46.5148,46.1561,46.1837,172531.0
2020-10-06 15:05:00,50.22,50.23,49.88,50.05,172330.0,46.1929,46.2021,45.8801,46.0365,172330.0
2020-10-06 15:10:00,50.02,50.15,49.96,50.04,157655.0,46.0089,46.1285,45.9537,46.0273,157655.0
2020-10-06 15:15:00,50.04,50.2,49.89,49.9,174921.0,46.0273,46.1745,45.8893,45.8985,174921.0
2020-10-06 15:20:00,49.91,50.02,49.76,49.91,238937.0,45.9077,46.0089,45.7697,45.9077,238937.0
2020-10-06 15:25:00,49.92,50.14,49.9,50.08,145944.0,45.9169,46.1193,45.8985,46.0641,145944.0
2020-10-06 15:30:00,50.07,50.48,50.04,50.39,282405.0,46.0549,46.432,46.0273,46.3492,282405.0
2020-10-06 15:35:00,50.38,50.44,49.89,49.95,243200.0,46.34,46.3952,45.8893,45.9445,243200.0
2020-10-06 15:40:00,49.94,50.05,49.89,49.91,226585.0,45.9353,46.0365,45.8893,45.9077,226585.0
2020-10-06 15:45:00,49.91,49.94,49.7,49.71,237736.0,45.9077,45.9353,45.7146,45.7238,237736.0
2020-10-06 15:50:00,49.71,49.79,49.48,49.53,446300.0,45.7238,45.7973,45.5122,45.5582,446300.0
2020-10-06 15:55:00,49.54,49.72,49.53,49.64,631760.0,45.5674,45.733,45.5582,45.6594,631760.0
2020-10-07 09:30:00,50.55,50.55,49.98,50.45,244324.0,46.4964,46.4964,45.9721,46.4044,244324.0
2020-10-07 09:35:00,50.46,50.62,50.27,50.28,88418.0,46.4136,46.5608,46.2388,46.248,88418.0
2020-10-07 09:40:00,50.28,50.49,50.27,50.45,70019.0,46.248,46.4412,46.2388,46.4044,70019.0
2020-10-07 09:45:00,50.45,50.58,50.38,50.56,66467.0,46.4044,46.524,46.34,46.5056,66467.0
2020-10-07 09:50:00,50.55,50.57,50.5,50.56,63719.0,46.4964,46.5148,46.4504,46.5056,63719.0
2020-10-07 09:55:00,50.58,50.7,50.57,50.68,102515.0,46.524,46.6344,46.5148,46.616,102515.0
2020-10-07 10:00:00,50.69,50.72,50.61,50.7,54149.0,46.6252,46.6528,46.5516,46.6344,54149.0
2020-10-07 10:05:00,50.7,50.92,50.68,50.89,59537.0,46.6344,46.8367,46.616,46.8091,59537.0
2020-10-07 10:10:00,50.89,50.89,50.62,50.66,37512.0,46.8091,46.8091,46.5608,46.5976,37512.0
2020-10-07 10:15:00,50.66,50.68,50.53,50.62,41300.0,46.5976,46.616,46.478,46.5608,41300.0
2020-10-07 10:20:00,50.61,50.67,50.56,50.61,39135.0,46.5516,46.6068,46.5056,46.5516,39135.0
2020-10-07 10:25:00,50.61,50.76,50.61,50.71,37394.0,46.5516,46.6896,46.5516,46.6436,37394.0
2020-10-07 10:30:00,50.71,50.86,50.67,50.84,41151.0,46.6436,46.7815,46.6068,46.7631,41151.0
2020-10-07 10:35:00,50.82,50.82,50.67,50.69,38306.0,46.7447,46.7447,46.6068,46.6252,38306.0
2020-10-07 10:40:00,50.7,50.77,50.66,50.76,39022.0,46.6344,46.6988,46.5976,46.6896,39022.0
2020-10-07 10:45:00,50.77,50.84,50.73,50.78,26352.0,46.6988,46.7631,46.662,46.7079,26352.0
2020-10-07 10:50:00,50.78,50.85,50.74,50.81,39996.0,46.7079,46.7723,46.6712,46.7355,39996.0
2020-10-07 10:55:00,50.82,50.85,50.72,50.74,15763.0,46.7447,46.7723,46.6528,46.6712,15763.0
2020-10-07 11:00:00,50.76,50.82,50.72,50.81,20995.0,46.6896,46.7447,46.6528,46.7355,20995.0
2020-10-07 11:05:00,50.82,50.88,50.76,50.76,19465.0,46.7447,46.7999,46.6896,46.6896,19465.0
2020-10-07 11:10:00,50.78,50.82,50.76,50.78,19715.0,46.7079,46.7447,46.6896,46.7079,19715.0
2020-10-07 11:15:00,50.77,50.78,50.68,50.71,21527.0,46.6988,46.7079,46.616,46.6436,21527.0
2020-10-07 11:20:00,50.71,50.74,50.65,50.74,17751.0,46.6436,46.6712,46.5884,46.6712,17751.0
2020-10-07 11:25:00,50.75,50.76,50.68,50.71,22763.0,46.6804,46.6896,46.616,46.6436,22763.0
2020-10-07 11:30:00,50.72,50.78,50.68,50.77,19855.0,46.6528,46.7079,46.616,46.6988,19855.0
2020-10-07 11:35:00,50.76,50.77,50.68,50.69,19077.0,46.6896,46.6988,46.616,46.6252,19077.0
2020-10-07 11:40:00,50.7,50.77,50.66,50.76,21751.0,46.6344,46.6988,46.5976,46.6896,21751.0
2020-10-07 11:45:00,50.76,50.92,50.75,50.91,36535.0,46.6896,46.8367,46.6804,46.8275,36535.0
2020-10-07 11:50:00,50.92,50.93,50.9,50.91,30701.0,46.8367,46.8459,46.8183,46.8275,30701.0
2020-10-07 11:55:00,50.9,50.94,50.9,50.9,23219.0,46.8183,46.8551,46.8183,46.8183,23219.0
2020-10-07 12:00:00,50.91,50.97,50.9,50.93,28656.0,46.8275,46.8827,46.8183,46.8459,28656.0
2020-10-07 12:05:00,50.93,50.97,50.9,50.97,20550.0,46.8459,46.8827,46.8183,46.8827,20550.0
2020-10-07 12:10:00,50.97,51.03,50.94,50.95,45646.0,46.8827,46.9379,46.8551,46.8643,45646.0
2020-10-07 12:15:00,50.94,51.01,50.93,50.93,37959.0,46.8551,46.9195,46.8459,46.8459,37959.0
2020-10-07 12:20:00,50.93,50.95,50.9,50.93,26640.0,46.8459,46.8643,46.8183,46.8459,26640.0
2020-10-07 12:25:00,50.93,50.96,50.72,50.85,71960.0,46.8459,46.8735,46.6528,46.7723,71960.0
2020-10-07 12:30:00,50.85,50.88,50.82,50.83,47980.0,46.7723,46.7999,46.7447,46.7539,47980.0
2020-10-07 12:35:00,50.83,50.84,50.73,50.8,15893.0,46.7539,46.7631,46.662,46.7263,15893.0
2020-10-07 12:40:00,50.8,50.8,50.75,50.76,15004.0,46.7263,46.7263,46.6804,46.6896,15004.0
2020-10-07 12:45:00,50.75,50.88,50.73,50.88,128932.0,46.6804,46.7999,46.662,46.7999,128932.0
2020-10-07 12:50:00,50.87,50.98,50.87,50.91,70213.0,46.7907,46.8919,46.7907,46.8275,70213.0
2020-10-07 12:55:00,50.9,50.94,50.88,50.91,20544.0,46.8183,46.8551,46.7999,46.8275,20544.0
2020-10-07 13:00:00,50.92,50.95,50.86,50.91,25815.0,46.8367,46.8643,46.7815,46.8275,25815.0
2020-10-07 13:05:00,50.9,50.92,50.88,50.89,14296.0,46.8183,46.8367,46.7999,46.8091,14296.0
2020-10-07 13:10:00,50.9,50.9,50.85,50.87,15378.0,46.8183,46.8183,46.7723,46.7907,15378.0
2020-10-07 13:15:00,50.87,50.88,50.83,50.86,20367.0,46.7907,46.7999,46.7539,46.7815,20367.0
2020-10-07 13:20:00,50.85,50.87,50.81,50.86,22225.0,46.7723,46.7907,46.7355,46.7815,22225.0
2020-10-07 13:25:00,50.87,50.87,50.81,50.82,11714.0,46.7907,46.7907,46.7355,46.7447,11714.0
2020-10-07 13:30:00,50.83,50.85,50.81,50.82,19351.0,46.7539,46.7723,46.7355,46.7447,19351.0
2020-10-07 13:35:00,50.82,51.04,50.82,51.04,84441.0,46.7447,46.9471,46.7447,46.9471,84441.0
2020-10-07 13:40:00,51.05,51.08,51.0,51.08,50212.0,46.9563,46.9839,46.9103,46.9839,50212.0
2020-10-07 13:45:00,51.07,51.08,50.97,50.99,34463.0,46.9747,46.9839,46.8827,46.9011,34463.0
2020-10-07 13:50:00,51.0,51.11,50.98,51.08,41868.0,46.9103,47.0115,46.8919,46.9839,41868.0
2020-10-07 13:55:00,51.08,51.08,50.98,51.0,40685.0,46.9839,46.9839,46.8919,46.9103,40685.0
2020-10-07 14:00:00,50.99,51.02,50.93,50.95,24669.0,46.9011,46.9287,46.8459,46.8643,24669.0
2020-10-07 14:05:00,50.94,50.94,50.84,50.87,15939.0,46.8551,46.8551,46.7631,46.7907,15939.0
2020-10-07 14:10:00,50.87,50.9,50.83,50.83,19115.0,46.7907,46.8183,46.7539,46.7539,19115.0
2020-10-07 14:15:00,50.84,50.9,50.8,50.89,19156.0,46.7631,46.8183,46.7263,46.8091,19156.0
2020-10-07 14:20:00,50.9,50.91,50.86,50.89,65851.0,46.8183,46.8275,46.7815,46.8091,65851.0
2020-10-07 14:25:00,50.88,50.9,50.86,50.89,24103.0,46.7999,46.8183,46.7815,46.8091,24103.0
2020-10-07 14:30:00,50.89,50.91,50.82,50.83,42148.0,46.8091,46.8275,46.7447,46.7539,42148.0
2020-10-07 14:35:00,50.83,50.88,50.82,50.88,29076.0,46.7539,46.7999,46.7447,46.7999,29076.0
2020-10-07 14:40:00,50.88,50.88,50.79,50.81,37777.0,46.7999,46.7999,46.7171,46.7355,37777.0
2020-10-07 14:45:00,50.8,50.84,50.78,50.84,33174.0,46.7263,46.7631,46.7079,46.7631,33174.0
2020-10-07 14:50:00,50.84,50.92,50.83,50.91,48802.0,46.7631,46.8367,46.7539,46.8275,48802.0
2020-10-07 14:55:00,50.91,50.96,50.9,50.93,52007.0,46.8275,46.8735,46.8183,46.8459,52007.0
2020-10-07 15:00:00,50.94,50.97,50.93,50.97,26786.0,46.8551,46.8827,46.8459,46.8827,26786.0
2020-10-07 15:05:00,50.98,51.04,50.97,50.97,45336.0,46.8919,46.9471,46.8827,46.8827,45336.0
2020-10-07 15:10:00,50.98,50.99,50.87,50.9,50267.0,46.8919,46.9011,46.7907,46.8183,50267.0
2020-10-07 15:15:00,50.91,50.96,50.86,50.94,111197.0,46.8275,46.8735,46.7815,46.8551,111197.0
2020-10-07 15:20:00,50.95,50.98,50.91,50.96,54195.0,46.8643,46.8919,46.8275,46.8735,54195.0
2020-10-07 15:25:00,50.95,50.99,50.93,50.94,81697.0,46.8643,46.9011,46.8459,46.8551,81697.0
2020-10-07 15:30:00,50.94,51.0,50.89,50.9,73048.0,46.8551,46.9103,46.8091,46.8183,73048.0
2020-10-07 15:35:00,50.9,50.93,50.87,50.91,68212.0,46.8183,46.8459,46.7907,46.8275,68212.0
2020-10-07 15:40:00,50.92,50.92,50.86,50.87,59298.0,46.8367,46.8367,46.7815,46.7907,59298.0
2020-10-07 15:45:00,50.87,50.89,50.82,50.87,93622.0,46.7907,46.8091,46.7447,46.7907,93622.0
2020-10-07 15:50:00,50.87,50.99,50.81,50.96,156502.0,46.7907,46.9011,46.7355,46.8735,156502.0
2020-10-07 15:55:00,50.96,51.03,50.89,50.94,427779.0,46.8735,46.9379,46.8091,46.8551,427779.0
2020-10-08 09:30:00,51.32,51.44,51.18,51.22,162268.0,47.2046,47.315,47.0759,47.1127,162268.0
2020-10-08 09:35:00,51.22,51.37,51.15,51.37,82666.0,47.1127,47.2506,47.0483,47.2506,82666.0
2020-10-08 09:40:00,51.37,51.63,51.3,51.57,118726.0,47.2506,47.4898,47.1862,47.4346,118726.0
2020-10-08 09:45:00,51.56,51.57,51.32,51.36,49884.0,47.4254,47.4346,47.2046,47.2414,49884.0
2020-10-08 09:50:00,51.39,51.53,51.31,51.5,72995.0,47.269,47.3978,47.1954,47.3702,72995.0
2020-10-08 09:55:00,51.49,51.49,51.38,51.45,38966.0,47.361,47.361,47.2598,47.3242,38966.0
2020-10-08 10:00:00,51.45,51.5,51.27,51.38,47325.0,47.3242,47.3702,47.1587,47.2598,47325.0
2020-10-08 10:05:00,51.37,51.41,51.28,51.31,52470.0,47.2506,47.2874,47.1679,47.1954,52470.0
2020-10-08 10:10:00,51.32,51.41,51.31,51.4,36848.0,47.2046,47.2874,47.1954,47.2782,36848.0
2020-10-08 10:15:00,51.4,51.47,51.31,51.37,49139.0,47.2782,47.3426,47.1954,47.2506,49139.0
2020-10-08 10:20:00,51.37,51.49,51.37,51.45,44078.0,47.2506,47.361,47.2506,47.3242,44078.0
2020-10-08 10:25:00,51.45,51.45,51.23,51.23,46925.0,47.3242,47.3242,47.1219,47.1219,46925.0
2020-10-08 10:30:00,51.23,51.26,51.13,51.22,79403.0,47.1219,47.1495,47.0299,47.1127,79403.0
2020-10-08 10:35:00,51.22,51.24,51.15,51.19,39329.0,47.1127,47.1311,47.0483,47.0851,39329.0
2020-10-08 10:40:00,51.2,51.23,51.15,51.16,41938.0,47.0943,47.1219,47.0483,47.0575,41938.0
2020-10-08 10:45:00,51.15,51.16,51.11,51.13,43290.0,47.0483,47.0575,47.0115,47.0299,43290.0
2020-10-08 10:50:00,51.13,51.24,51.13,51.17,59018.0,47.0299,47.1311,47.0299,47.0667,59018.0
2020-10-08 10:55:00,51.15,51.17,51.02,51.04,132924.0,47.0483,47.0667,46.9287,46.9471,132924.0
2020-10-08 11:00:00,51.04,51.17,50.98,51.15,66937.0,46.9471,47.0667,46.8919,47.0483,66937.0
2020-10-08 11:05:00,51.16,51.32,51.16,51.3,58468.0,47.0575,47.2046,47.0575,47.1862,58468.0
2020-10-08 11:10:00,51.29,51.38,51.26,51.37,36794.0,47.1771,47.2598,47.1495,47.2506,36794.0
2020-10-08 11:15:00,51.38,51.44,51.37,51.41,40413.0,47.2598,47.315,47.2506,47.2874,40413.0
2020-10-08 11:20:00,51.42,51.46,51.34,51.44,48943.0,47.2966,47.3334,47.223,47.315,48943.0
2020-10-08 11:25:00,51.43,51.54,51.4,51.53,46131.0,47.3058,47.407,47.2782,47.3978,46131.0
2020-10-08 11:30:00,51.52,51.56,51.41,51.43,58995.0,47.3886,47.4254,47.2874,47.3058,58995.0
2020-10-08 11:35:00,51.43,51.64,51.42,51.6,66047.0,47.3058,47.499,47.2966,47.4622,66047.0
2020-10-08 11:40:00,51.6,51.71,51.6,51.62,71550.0,47.4622,47.5634,47.4622,47.4806,71550.0
2020-10-08 11:45:00,51.62,51.71,51.61,51.66,41049.0,47.4806,47.5634,47.4714,47.5174,41049.0
2020-10-08 11:50:00,51.66,51.73,51.6,51.61,56377.0,47.5174,47.5818,47.4622,47.4714,56377.0
2020-10-08 11:55:00,51.61,51.68,51.61,51.67,28665.0,47.4714,47.5358,47.4714,47.5266,28665.0
2020-10-08 12:00:00,51.68,51.72,51.67,51.71,21378.0,47.5358,47.5726,47.5266,47.5634,21378.0
2020-10-08 12:05:00,51.71,51.75,51.64,51.7,37790.0,47.5634,47.6002,47.499,47.5542,37790.0
2020-10-08 12:10:00,51.7,51.73,51.67,51.7,26568.0,47.5542,47.5818,47.5266,47.5542,26568.0
2020-10-08 12:15:00,51.69,51.78,51.69,51.77,56426.0,47.545,47.6278,47.545,47.6186,56426.0
2020-10-08 12:20:00,51.76,51.85,51.72,51.84,24670.0,47.6094,47.6921,47.5726,47.6829,24670.0
2020-10-08 12:25:00,51.84,51.86,51.77,51.81,41916.0,47.6829,47.7013,47.6186,47.6554,41916.0
2020-10-08 12:30:00,51.81,51.95,51.81,51.93,46802.0,47.6554,47.7841,47.6554,47.7657,46802.0
2020-10-08 12:35:00,51.94,51.96,51.91,51.94,280901.0,47.7749,47.7933,47.7473,47.7749,280901.0
2020-10-08 12:40:00,51.94,51.97,51.87,51.91,32369.0,47.7749,47.8025,47.7105,47.7473,32369.0
2020-10-08 12:45:00,51.92,51.97,51.9,51.91,36011.0,47.7565,47.8025,47.7381,47.7473,36011.0
2020-10-08 12:50:00,51.91,51.92,51.81,51.82,32104.0,47.7473,47.7565,47.6554,47.6646,32104.0
2020-10-08 12:55:00,51.81,51.82,51.76,51.78,35321.0,47.6554,47.6646,47.6094,47.6278,35321.0
2020-10-08 13:00:00,51.78,51.78,51.68,51.69,26569.0,47.6278,47.6278,47.5358,47.545,26569.0
2020-10-08 13:05:00,51.69,51.82,51.69,51.82,29353.0,47.545,47.6646,47.545,47.6646,29353.0
2020-10-08 13:10:00,51.82,51.84,51.78,51.82,38924.0,47.6646,47.6829,47.6278,47.6646,38924.0
2020-10-08 13:15:00,51.81,51.83,51.76,51.8,48178.0,47.6554,47.6737,47.6094,47.6462,48178.0
2020-10-08 13:20:00,51.79,51.79,51.73,51.77,43803.0,47.637,47.637,47.5818,47.6186,43803.0
2020-10-08 13:25:00,51.77,51.84,51.76,51.83,29765.0,47.6186,47.6829,47.6094,47.6737,29765.0
2020-10-08 13:30:00,51.82,51.84,51.77,51.79,33942.0,47.6646,47.6829,47.6186,47.637,33942.0
2020-10-08 13:35:00,51.79,51.86,51.79,51.83,50240.0,47.637,47.7013,47.637,47.6737,50240.0
2020-10-08 13:40:00,51.82,51.87,51.8,51.86,51719.0,47.6646,47.7105,47.6462,47.7013,51719.0
2020-10-08 13:45:00,51.85,51.94,51.82,51.94,50377.0,47.6921,47.7749,47.6646,47.7749,50377.0
2020-10-08 13:50:00,51.94,51.94,51.88,51.9,33954.0,47.7749,47.7749,47.7197,47.7381,33954.0
2020-10-08 13:55:00,51.9,51.92,51.85,51.86,44841.0,47.7381,47.7565,47.6921,47.7013,44841.0
2020-10-08 14:00:00,51.86,51.88,51.82,51.86,39129.0,47.7013,47.7197,47.6646,47.7013,39129.0
2020-10-08 14:05:00,51.86,51.95,51.85,51.95,48409.0,47.7013,47.7841,47.6921,47.7841,48409.0
2020-10-08 14:10:00,51.95,51.96,51.91,51.91,55654.0,47.7841,47.7933,47.7473,47.7473,55654.0
2020-10-08 14:15:00,51.91,51.99,51.91,51.96,36669.0,47.7473,47.8209,47.7473,47.7933,36669.0
2020-10-08 14:20:00,51.96,52.04,51.94,52.04,178128.0,47.7933,47.8669,47.7749,47.8669,178128.0
2020-10-08 14:25:00,52.03,52.03,51.97,52.0,43656.0,47.8577,47.8577,47.8025,47.8301,43656.0
2020-10-08 14:30:00,52.01,52.04,51.97,51.98,45089.0,47.8393,47.8669,47.8025,47.8117,45089.0
2020-10-08 14:35:00,51.98,52.11,51.97,52.1,49345.0,47.8117,47.9313,47.8025,47.9221,49345.0
2020-10-08 14:40:00,52.09,52.09,52.01,52.07,53996.0,47.9129,47.9129,47.8393,47.8945,53996.0
2020-10-08 14:45:00,52.06,52.1,52.05,52.1,37191.0,47.8853,47.9221,47.8761,47.9221,37191.0
2020-10-08 14:50:00,52.09,52.11,52.05,52.1,51158.0,47.9129,47.9313,47.8761,47.9221,51158.0
2020-10-08 14:55:00,52.09,52.13,52.09,52.11,60490.0,47.9129,47.9497,47.9129,47.9313,60490.0
2020-10-08 15:00:00,52.11,52.12,52.03,52.04,68684.0,47.9313,47.9405,47.8577,47.8669,68684.0
2020-10-08 15:05:00,52.04,52.1,52.01,52.1,60615.0,47.8669,47.9221,47.8393,47.9221,60615.0
2020-10-08 15:10:00,52.1,52.18,52.08,52.13,65063.0,47.9221,47.9957,47.9037,47.9497,65063.0
2020-10-08 15:15:00,52.13,52.13,52.06,52.08,70813.0,47.9497,47.9497,47.8853,47.9037,70813.0
2020-10-08 15:20:00,52.08,52.14,52.06,52.12,57658.0,47.9037,47.9589,47.8853,47.9405,57658.0
2020-10-08 15:25:00,52.12,52.17,52.11,52.15,63058.0,47.9405,47.9865,47.9313,47.9681,63058.0
2020-10-08 15:30:00,52.15,52.15,52.07,52.12,90029.0,47.9681,47.9681,47.8945,47.9405,90029.0
2020-10-08 15:35:00,52.12,52.13,52.0,52.01,123637.0,47.9405,47.9497,47.8301,47.8393,123637.0
2020-10-08 15:40:00,52.01,52.04,51.98,52.01,109874.0,47.8393,47.8669,47.8117,47.8393,109874.0
2020-10-08 15:45:00,52.01,52.04,51.99,52.03,167775.0,47.8393,47.8669,47.8209,47.8577,167775.0
2020-10-08 15:50:00,52.03,52.06,51.99,52.03,230362.0,47.8577,47.8853,47.8209,47.8577,230362.0
2020-10-08 15:55:00,52.03,52.09,51.98,52.06,470251.0,47.8577,47.9129,47.8117,47.8853,470251.0
2020-10-09 09:30:00,52.42,52.7,52.32,52.7,159942.0,48.2164,48.474,48.1245,48.474,159942.0
2020-10-09 09:35:00,52.7,52.79,52.59,52.65,95071.0,48.474,48.5568,48.3728,48.428,95071.0
2020-10-09 09:40:00,52.67,53.0,52.63,52.96,124953.0,48.4464,48.7499,48.4096,48.7131,124953.0
2020-10-09 09:45:00,52.96,53.18,52.87,53.16,217675.0,48.7131,48.9155,48.6304,48.8971,217675.0
2020-10-09 09:50:00,53.17,53.28,53.02,53.15,190976.0,48.9063,49.0075,48.7683,48.8879,190976.0
2020-10-09 09:55:00,53.15,53.43,53.12,53.41,113174.0,48.8879,49.1454,48.8603,49.127,113174.0
2020-10-09 10:00:00,53.4,53.57,53.29,53.57,161694.0,49.1179,49.2742,49.0167,49.2742,161694.0
2020-10-09 10:05:00,53.57,53.8,53.46,53.8,176813.0,49.2742,49.4858,49.173,49.4858,176813.0
2020-10-09 10:10:00,53.77,53.78,53.66,53.7,139685.0,49.4582,49.4674,49.357,49.3938,139685.0
2020-10-09 10:15:00,53.7,53.75,53.6,53.74,81609.0,49.3938,49.4398,49.3018,49.4306,81609.0
2020-10-09 10:20:00,53.75,53.84,53.72,53.79,115433.0,49.4398,49.5226,49.4122,49.4766,115433.0
2020-10-09 10:25:00,53.8,53.95,53.71,53.94,191595.0,49.4858,49.6237,49.403,49.6145,191595.0
2020-10-09 10:30:00,53.94,54.11,53.91,54.07,167345.0,49.6145,49.7709,49.587,49.7341,167345.0
2020-10-09 10:35:00,54.07,54.24,54.0,54.03,163633.0,49.7341,49.8905,49.6697,49.6973,163633.0
2020-10-09 10:40:00,54.03,54.15,54.02,54.1,84474.0,49.6973,49.8077,49.6881,49.7617,84474.0
2020-10-09 10:45:00,54.1,54.29,54.09,54.19,190696.0,49.7617,49.9365,49.7525,49.8445,190696.0
2020-10-09 10:50:00,54.19,54.38,54.17,54.29,222362.0,49.8445,50.0193,49.8261,49.9365,222362.0
2020-10-09 10:55:00,54.3,54.32,54.18,54.23,181709.0,49.9457,49.9641,49.8353,49.8813,181709.0
2020-10-09 11:00:00,54.23,54.52,54.22,54.51,158272.0,49.8813,50.148,49.8721,50.1388,158272.0
2020-10-09 11:05:00,54.51,54.76,54.48,54.64,332329.0,50.1388,50.3688,50.1112,50.2584,332329.0
2020-10-09 11:10:00,54.64,54.77,54.58,54.77,201907.0,50.2584,50.378,50.2032,50.378,201907.0
2020-10-09 11:15:00,54.77,54.96,54.75,54.91,223063.0,50.378,50.5528,50.3596,50.5068,223063.0
2020-10-09 11:20:00,54.9,54.94,54.71,54.88,135834.0,50.4976,50.5344,50.3228,50.4792,135834.0
2020-10-09 11:25:00,54.89,54.95,54.79,54.94,105555.0,50.4884,50.5436,50.3964,50.5344,105555.0
2020-10-09 11:30:00,54.93,55.0,54.85,54.9,169395.0,50.5252,50.5895,50.4516,50.4976,169395.0
2020-10-09 11:35:00,54.9,55.12,54.9,55.11,238214.0,50.4976,50.6999,50.4976,50.6907,238214.0
2020-10-09 11:40:00,55.12,55.25,55.11,55.21,160300.0,50.6999,50.8195,50.6907,50.7827,160300.0
2020-10-09 11:45:00,55.22,55.47,55.21,55.42,218188.0,50.7919,51.0219,50.7827,50.9759,218188.0
2020-10-09 11:50:00,55.42,55.43,55.22,55.24,107618.0,50.9759,50.9851,50.7919,50.8103,107618.0
2020-10-09 11:55:00,55.23,55.46,55.1,55.43,173536.0,50.8011,51.0127,50.6815,50.9851,173536.0
2020-10-09 12:00:00,55.4,55.59,55.35,55.53,180802.0,50.9575,51.1322,50.9115,51.077,180802.0
2020-10-09 12:05:00,55.53,55.53,55.36,55.45,115806.0,51.077,51.077,50.9207,51.0035,115806.0
2020-10-09 12:10:00,55.46,55.5,55.38,55.43,93343.0,51.0127,51.0495,50.9391,50.9851,93343.0
2020-10-09 12:15:00,55.43,55.59,55.43,55.59,134621.0,50.9851,51.1322,50.9851,51.1322,134621.0
2020-10-09 12:20:00,55.59,55.68,55.54,55.67,155844.0,51.1322,51.215,51.0862,51.2058,155844.0
2020-10-09 12:25:00,55.65,55.79,55.46,55.46,272063.0,51.1874,51.3162,51.0127,51.0127,272063.0
2020-10-09 12:30:00,55.47,55.5,55.26,55.33,133284.0,51.0219,51.0495,50.8287,50.8931,133284.0
2020-10-09 12:35:00,55.32,55.36,55.18,55.31,121709.0,50.8839,50.9207,50.7551,50.8747,121709.0
2020-10-09 12:40:00,55.28,55.37,55.19,55.28,68357.0,50.8471,50.9299,50.7643,50.8471,68357.0
2020-10-09 12:45:00,55.28,55.29,55.17,55.28,91985.0,50.8471,50.8563,50.7459,50.8471,91985.0
2020-10-09 12:50:00,55.27,55.4,55.27,55.37,123177.0,50.8379,50.9575,50.8379,50.9299,123177.0
2020-10-09 12:55:00,55.38,55.51,55.37,55.48,131528.0,50.9391,51.0586,50.9299,51.0311,131528.0
2020-10-09 13:00:00,55.48,55.5,55.4,55.41,80845.0,51.0311,51.0495,50.9575,50.9667,80845.0
2020-10-09 13:05:00,55.42,55.48,55.4,55.43,77345.0,50.9759,51.0311,50.9575,50.9851,77345.0
2020-10-09 13:10:00,55.43,55.43,55.29,55.31,188879.0,50.9851,50.9851,50.8563,50.8747,188879.0
2020-10-09 13:15:00,55.32,55.32,55.21,55.22,54596.0,50.8839,50.8839,50.7827,50.7919,54596.0
2020-10-09 13:20:00,55.21,55.22,55.08,55.11,60091.0,50.7827,50.7919,50.6631,50.6907,60091.0
2020-10-09 13:25:00,55.11,55.16,55.11,55.12,62231.0,50.6907,50.7367,50.6907,50.6999,62231.0
2020-10-09 13:30:00,55.12,55.23,55.11,55.21,94774.0,50.6999,50.8011,50.6907,50.7827,94774.0
2020-10-09 13:35:00,55.21,55.31,55.2,55.31,88995.0,50.7827,50.8747,50.7735,50.8747,88995.0
2020-10-09 13:40:00,55.31,55.33,55.27,55.31,88500.0,50.8747,50.8931,50.8379,50.8747,88500.0
2020-10-09 13:45:00,55.31,55.4,55.29,55.39,135839.0,50.8747,50.9575,50.8563,50.9483,135839.0
2020-10-09 13:50:00,55.39,55.39,55.32,55.36,80845.0,50.9483,50.9483,50.8839,50.9207,80845.0
2020-10-09 13:55:00,55.36,55.4,55.31,55.31,86419.0,50.9207,50.9575,50.8747,50.8747,86419.0
2020-10-09 14:00:00,55.32,55.34,55.28,55.33,82770.0,50.8839,50.9023,50.8471,50.8931,82770.0
2020-10-09 14:05:00,55.33,55.38,55.31,55.35,43370.0,50.8931,50.9391,50.8747,50.9115,43370.0
2020-10-09 14:10:00,55.35,55.35,55.28,55.32,54993.0,50.9115,50.9115,50.8471,50.8839,54993.0
2020-10-09 14:15:00,55.32,55.37,55.29,55.35,34914.0,50.8839,50.9299,50.8563,50.9115,34914.0
2020-10-09 14:20:00,55.34,55.37,55.31,55.34,30743.0,50.9023,50.9299,50.8747,50.9023,30743.0
2020-10-09 14:25:00,55.33,55.4,55.3,55.39,61423.0,50.8931,50.9575,50.8655,50.9483,61423.0
2020-10-09 14:30:00,55.38,55.42,55.36,55.41,76157.0,50.9391,50.9759,50.9207,50.9667,76157.0
2020-10-09 14:35:00,55.41,55.45,55.32,55.38,69747.0,50.9667,51.0035,50.8839,50.9391,69747.0
2020-10-09 14:40:00,55.37,55.58,55.31,55.58,83634.0,50.9299,51.123,50.8747,51.123,83634.0
2020-10-09 14:45:00,55.57,55.6,55.53,55.57,81870.0,51.1138,51.1414,51.077,51.1138,81870.0
2020-10-09 14:50:00,55.57,55.68,55.55,55.68,67121.0,51.1138,51.215,51.0954,51.215,67121.0
2020-10-09 14:55:00,55.68,55.76,55.6,55.63,97716.0,51.215,51.2886,51.1414,51.169,97716.0
2020-10-09 15:00:00,55.62,55.67,55.51,55.65,71599.0,51.1598,51.2058,51.0586,51.1874,71599.0
2020-10-09 15:05:00,55.65,55.82,55.63,55.76,128745.0,51.1874,51.3438,51.169,51.2886,128745.0
2020-10-09 15:10:00,55.76,55.86,55.73,55.77,102940.0,51.2886,51.3806,51.261,51.2978,102940.0
2020-10-09 15:15:00,55.76,55.8,55.66,55.68,83588.0,51.2886,51.3254,51.1966,51.215,83588.0
2020-10-09 15:20:00,55.68,55.71,55.54,55.54,127740.0,51.215,51.2426,51.0862,51.0862,127740.0
2020-10-09 15:25:00,55.54,55.63,55.53,55.63,83340.0,51.0862,51.169,51.077,51.169,83340.0
2020-10-09 15:30:00,55.62,55.63,55.5,55.5,118810.0,51.1598,51.169,51.0495,51.0495,118810.0
2020-10-09 15:35:00,55.51,55.51,55.4,55.43,155688.0,51.0586,51.0586,50.9575,50.9851,155688.0
2020-10-09 15:40:00,55.43,55.55,55.39,55.55,118166.0,50.9851,51.0954,50.9483,51.0954,118166.0
2020-10-09 15:45:00,55.54,55.6,55.49,55.56,171775.0,51.0862,51.1414,51.0403,51.1046,171775.0
2020-10-09 15:50:00,55.55,55.62,55.42,55.43,343458.0,51.0954,51.1598,50.9759,50.9851,343458.0
2020-10-09 15:55:00,55.43,55.46,55.36,55.45,389817.0,50.9851,51.0127,50.9207,51.0035,389817.0
2020-10-12 09:30:00,56.02,56.2,55.43,55.46,447762.0,51.5278,51.6933,50.9851,51.0127,447762.0
2020-10-12 09:35:00,55.48,55.55,54.89,54.94,145600.0,51.0311,51.0954,50.4884,50.5344,145600.0
2020-10-12 09:40:00,54.98,55.0,54.69,54.82,147844.0,50.5712,50.5895,50.3044,50.424,147844.0
2020-10-12 09:45:00,54.8,55.32,54.8,55.12,157321.0,50.4056,50.8839,50.4056,50.6999,157321.0
2020-10-12 09:50:00,55.16,55.27,54.74,54.76,121668.0,50.7367,50.8379,50.3504,50.3688,121668.0
2020-10-12 09:55:00,54.76,54.84,54.65,54.71,106466.0,50.3688,50.4424,50.2676,50.3228,106466.0
2020-10-12 10:00:00,54.71,54.76,54.57,54.6,55501.0,50.3228,50.3688,50.194,50.2216,55501.0
2020-10-12 10:05:00,54.58,54.92,54.57,54.92,57899.0,50.2032,50.516,50.194,50.516,57899.0
2020-10-12 10:10:00,54.92,54.92,54.75,54.78,91418.0,50.516,50.516,50.3596,50.3872,91418.0
2020-10-12 10:15:00,54.79,54.8,54.69,54.74,75043.0,50.3964,50.4056,50.3044,50.3504,75043.0
2020-10-12 10:20:00,54.74,54.74,54.53,54.63,188977.0,50.3504,50.3504,50.1572,50.2492,188977.0
2020-10-12 10:25:00,54.64,54.68,54.53,54.57,80859.0,50.2584,50.2952,50.1572,50.194,80859.0
2020-10-12 10:30:00,54.57,54.68,54.56,54.63,51432.0,50.194,50.2952,50.1848,50.2492,51432.0
2020-10-12 10:35:00,54.62,54.8,54.6,54.64,138440.0,50.24,50.4056,50.2216,50.2584,138440.0
2020-10-12 10:40:00,54.65,54.97,54.64,54.97,95540.0,50.2676,50.562,50.2584,50.562,95540.0
2020-10-12 10:45:00,54.97,55.15,54.95,55.05,132078.0,50.562,50.7275,50.5436,50.6355,132078.0
2020-10-12 10:50:00,55.04,55.08,54.93,55.08,74767.0,50.6263,50.6631,50.5252,50.6631,74767.0
2020-10-12 10:55:00,55.08,55.14,55.0,55.05,56567.0,50.6631,50.7183,50.5895,50.6355,56567.0
2020-10-12 11:00:00,55.06,55.1,55.04,55.09,39661.0,50.6447,50.6815,50.6263,50.6723,39661.0
2020-10-12 11:05:00,55.09,55.18,55.09,55.13,38240.0,50.6723,50.7551,50.6723,50.7091,38240.0
2020-10-12 11:10:00,55.13,55.24,55.13,55.23,86214.0,50.7091,50.8103,50.7091,50.8011,86214.0
2020-10-12 11:15:00,55.23,55.28,55.2,55.26,32768.0,50.8011,50.8471,50.7735,50.8287,32768.0
2020-10-12 11:20:00,55.26,55.28,55.2,55.25,32031.0,50.8287,50.8471,50.7735,50.8195,32031.0
2020-10-12 11:25:00,55.25,55.26,55.16,55.2,35210.0,50.8195,50.8287,50.7367,50.7735,35210.0
2020-10-12 11:30:00,55.22,55.4,55.22,55.39,50614.0,50.7919,50.9575,50.7919,50.9483,50614.0
2020-10-12 11:35:00,55.4,55.49,55.32,55.47,48949.0,50.9575,51.0403,50.8839,51.0219,48949.0
2020-10-12 11:40:00,55.46,55.64,55.46,55.64,58899.0,51.0127,51.1782,51.0127,51.1782,58899.0
2020-10-12 11:45:00,55.64,55.66,55.58,55.64,66712.0,51.1782,51.1966,51.123,51.1782,66712.0
2020-10-12 11:50:00,55.64,55.72,55.58,55.7,50486.0,51.1782,51.2518,51.123,51.2334,50486.0
2020-10-12 11:55:00,55.71,55.75,55.61,55.63,41895.0,51.2426,51.2794,51.1506,51.169,41895.0
2020-10-12 12:00:00,55.63,55.64,55.52,55.58,41966.0,51.169,51.1782,51.0678,51.123,41966.0
2020-10-12 12:05:00,55.59,55.63,55.54,55.61,53585.0,51.1322,51.169,51.0862,51.1506,53585.0
2020-10-12 12:10:00,55.62,55.69,55.59,55.68,74481.0,51.1598,51.2242,51.1322,51.215,74481.0
2020-10-12 12:15:00,55.67,55.69,55.47,55.56,73543.0,51.2058,51.2242,51.0219,51.1046,73543.0
2020-10-12 12:20:00,55.56,55.6,55.36,55.41,71087.0,51.1046,51.1414,50.9207,50.9667,71087.0
2020-10-12 12:25:00,55.4,55.41,55.31,55.37,47013.0,50.9575,50.9667,50.8747,50.9299,47013.0
2020-10-12 12:30:00,55.38,55.53,55.38,55.49,43261.0,50.9391,51.077,50.9391,51.0403,43261.0
2020-10-12 12:35:00,55.48,55.48,55.39,55.4,29280.0,51.0311,51.0311,50.9483,50.9575,29280.0
2020-10-12 12:40:00,55.41,55.59,55.4,55.58,50938.0,50.9667,51.1322,50.9575,51.123,50938.0
2020-10-12 12:45:00,55.59,55.67,55.56,55.66,49957.0,51.1322,51.2058,51.1046,51.1966,49957.0
2020-10-12 12:50:00,55.66,55.66,55.52,55.54,33453.0,51.1966,51.1966,51.0678,51.0862,33453.0
2020-10-12 12:55:00,55.55,55.55,55.47,55.54,38933.0,51.0954,51.0954,51.0219,51.0862,38933.0
2020-10-12 13:00:00,55.55,55.64,55.5,55.64,34625.0,51.0954,51.1782,51.0495,51.1782,34625.0
2020-10-12 13:05:00,55.63,55.65,55.5,55.58,69568.0,51.169,51.1874,51.0495,51.123,69568.0
2020-10-12 13:10:00,55.56,55.59,55.52,55.57,31977.0,51.1046,51.1322,51.0678,51.1138,31977.0
2020-10-12 13:15:00,55.57,55.74,55.56,55.74,34962.0,51.1138,51.2702,51.1046,51.2702,34962.0
2020-10-12 13:20:00,55.72,55.82,55.7,55.81,53341.0,51.2518,51.3438,51.2334,51.3346,53341.0
2020-10-12 13:25:00,55.81,55.83,55.74,55.79,36560.0,51.3346,51.353,51.2702,51.3162,36560.0
2020-10-12 13:30:00,55.79,55.92,55.79,55.9,49464.0,51.3162,51.4358,51.3162,51.4174,49464.0
2020-10-12 13:35:00,55.88,55.91,55.78,55.87,34343.0,51.399,51.4266,51.307,51.3898,34343.0
2020-10-12 13:40:00,55.88,55.92,55.83,55.88,27995.0,51.399,51.4358,51.353,51.399,27995.0
2020-10-12 13:45:00,55.87,55.91,55.78,55.88,44046.0,51.3898,51.4266,51.307,51.399,44046.0
2020-10-12 13:50:00,55.88,55.92,55.83,55.9,24764.0,51.399,51.4358,51.353,51.4174,24764.0
2020-10-12 13:55:00,55.89,55.91,55.83,55.87,34099.0,51.4082,51.4266,51.353,51.3898,34099.0
2020-10-12 14:00:00,55.88,55.98,55.87,55.91,30182.0,51.399,51.491,51.3898,51.4266,30182.0
2020-10-12 14:05:00,55.91,55.97,55.86,55.97,40119.0,51.4266,51.4818,51.3806,51.4818,40119.0
2020-10-12 14:10:00,55.95,56.0,55.92,55.96,38472.0,51.4634,51.5094,51.4358,51.4726,38472.0
2020-10-12 14:15:00,55.95,55.97,55.87,55.9,44356.0,51.4634,51.4818,51.3898,51.4174,44356.0
2020-10-12 14:20:00,55.9,56.05,55.89,56.03,70968.0,51.4174,51.5553,51.4082,51.537,70968.0
2020-10-12 14:25:00,56.02,56.03,55.93,55.94,83212.0,51.5278,51.537,51.445,51.4542,83212.0
2020-10-12 14:30:00,55.94,55.97,55.91,55.92,80519.0,51.4542,51.4818,51.4266,51.4358,80519.0
2020-10-12 14:35:00,55.91,55.95,55.82,55.83,64225.0,51.4266,51.4634,51.3438,51.353,64225.0
2020-10-12 14:40:00,55.84,55.85,55.7,55.72,47412.0,51.3622,51.3714,51.2334,51.2518,47412.0
2020-10-12 14:45:00,55.72,55.81,55.72,55.81,32871.0,51.2518,51.3346,51.2518,51.3346,32871.0
2020-10-12 14:50:00,55.81,55.84,55.72,55.72,53651.0,51.3346,51.3622,51.2518,51.2518,53651.0
2020-10-12 14:55:00,55.73,55.73,55.58,55.59,65138.0,51.261,51.261,51.123,51.1322,65138.0
2020-10-12 15:00:00,55.59,55.69,55.58,55.6,65289.0,51.1322,51.2242,51.123,51.1414,65289.0
2020-10-12 15:05:00,55.6,55.67,55.6,55.61,44730.0,51.1414,51.2058,51.1414,51.1506,44730.0
2020-10-12 15:10:00,55.61,55.65,55.49,55.5,41518.0,51.1506,51.1874,51.0403,51.0495,41518.0
2020-10-12 15:15:00,55.51,55.58,55.47,55.55,54757.0,51.0586,51.123,51.0219,51.0954,54757.0
2020-10-12 15:20:00,55.55,55.58,55.47,55.5,58216.0,51.0954,51.123,51.0219,51.0495,58216.0
2020-10-12 15:25:00,55.5,55.58,55.48,55.58,42135.0,51.0495,51.123,51.0311,51.123,42135.0
2020-10-12 15:30:00,55.58,55.6,55.45,55.45,98913.0,51.123,51.1414,51.0035,51.0035,98913.0
2020-10-12 15:35:00,55.45,55.47,55.38,55.4,84323.0,51.0035,51.0219,50.9391,50.9575,84323.0
2020-10-12 15:40:00,55.41,55.44,55.36,55.38,97319.0,50.9667,50.9943,50.9207,50.9391,97319.0
2020-10-12 15:45:00,55.37,55.41,55.27,55.28,101396.0,50.9299,50.9667,50.8379,50.8471,101396.0
2020-10-12 15:50:00,55.28,55.43,55.22,55.36,232009.0,50.8471,50.9851,50.7919,50.9207,232009.0
2020-10-12 15:55:00,55.36,55.42,55.32,55.38,359240.0,50.9207,50.9759,50.8839,50.9391,359240.0
2020-10-13 09:30:00,55.61,55.87,55.39,55.86,175786.0,51.1506,51.3898,50.9483,51.3806,175786.0
2020-10-13 09:35:00,55.83,55.96,55.77,55.79,87586.0,51.353,51.4726,51.2978,51.3162,87586.0
2020-10-13 09:40:00,55.77,56.14,55.75,56.07,92418.0,51.2978,51.6381,51.2794,51.5737,92418.0
2020-10-13 09:45:00,56.07,56.27,56.02,56.22,125632.0,51.5737,51.7577,51.5278,51.7117,125632.0
2020-10-13 09:50:00,56.22,56.29,55.93,55.96,50488.0,51.7117,51.7761,51.445,51.4726,50488.0
2020-10-13 09:55:00,55.97,56.25,55.97,56.14,50846.0,51.4818,51.7393,51.4818,51.6381,50846.0
2020-10-13 10:00:00,56.14,56.29,56.03,56.05,63668.0,51.6381,51.7761,51.537,51.5553,63668.0
2020-10-13 10:05:00,56.03,56.19,55.93,56.11,58915.0,51.537,51.6841,51.445,51.6105,58915.0
2020-10-13 10:10:00,56.11,56.21,56.06,56.13,40653.0,51.6105,51.7025,51.5645,51.6289,40653.0
2020-10-13 10:15:00,56.14,56.3,56.14,56.22,41841.0,51.6381,51.7853,51.6381,51.7117,41841.0
2020-10-13 10:20:00,56.21,56.3,56.21,56.27,32467.0,51.7025,51.7853,51.7025,51.7577,32467.0
2020-10-13 10:25:00,56.25,56.26,56.09,56.1,36305.0,51.7393,51.7485,51.5921,51.6013,36305.0
2020-10-13 10:30:00,56.1,56.1,55.99,56.06,57873.0,51.6013,51.6013,51.5002,51.5645,57873.0
2020-10-13 10:35:00,56.06,56.24,56.06,56.23,48597.0,51.5645,51.7301,51.5645,51.7209,48597.0
2020-10-13 10:40:00,56.21,56.52,56.21,56.39,114999.0,51.7025,51.9877,51.7025,51.8681,114999.0
2020-10-13 10:45:00,56.39,56.78,56.39,56.78,141920.0,51.8681,52.2268,51.8681,52.2268,141920.0
2020-10-13 10:50:00,56.78,56.88,56.71,56.87,138941.0,52.2268,52.3188,52.1624,52.3096,138941.0
2020-10-13 10:55:00,56.86,56.94,56.74,56.85,74526.0,52.3004,52.374,52.19,52.2912,74526.0
2020-10-13 11:00:00,56.85,56.97,56.74,56.76,77127.0,52.2912,52.4016,52.19,52.2084,77127.0
2020-10-13 11:05:00,56.76,56.85,56.63,56.8,51220.0,52.2084,52.2912,52.0888,52.2452,51220.0
2020-10-13 11:10:00,56.77,56.88,56.75,56.76,47722.0,52.2176,52.3188,52.1992,52.2084,47722.0
2020-10-13 11:15:00,56.77,56.95,56.76,56.95,55672.0,52.2176,52.3832,52.2084,52.3832,55672.0
2020-10-13 11:20:00,56.96,57.09,56.94,57.02,102293.0,52.3924,52.5119,52.374,52.4476,102293.0
2020-10-13 11:25:00,57.02,57.03,56.95,57.03,52789.0,52.4476,52.4568,52.3832,52.4568,52789.0
2020-10-13 11:30:00,57.04,57.33,57.02,57.28,104568.0,52.466,52.7327,52.4476,52.6867,104568.0
2020-10-13 11:35:00,57.28,57.33,57.14,57.21,60474.0,52.6867,52.7327,52.5579,52.6223,60474.0
2020-10-13 11:40:00,57.21,57.25,57.03,57.08,55945.0,52.6223,52.6591,52.4568,52.5028,55945.0
2020-10-13 11:45:00,57.08,57.08,56.95,57.04,35620.0,52.5028,52.5028,52.3832,52.466,35620.0
2020-10-13 11:50:00,57.04,57.23,57.03,57.17,52377.0,52.466,52.6407,52.4568,52.5855,52377.0
2020-10-13 11:55:00,57.17,57.33,57.1,57.24,52592.0,52.5855,52.7327,52.5211,52.6499,52592.0
2020-10-13 12:00:00,57.25,57.29,57.16,57.27,78793.0,52.6591,52.6959,52.5763,52.6775,78793.0
2020-10-13 12:05:00,57.26,57.42,57.21,57.39,66000.0,52.6683,52.8155,52.6223,52.7879,66000.0
2020-10-13 12:10:00,57.38,57.46,57.29,57.45,68363.0,52.7787,52.8523,52.6959,52.8431,68363.0
2020-10-13 12:15:00,57.45,57.46,57.37,57.37,92425.0,52.8431,52.8523,52.7695,52.7695,92425.0
2020-10-13 12:20:00,57.35,57.49,57.35,57.48,97667.0,52.7511,52.8799,52.7511,52.8707,97667.0
2020-10-13 12:25:00,57.47,57.48,57.27,57.29,50149.0,52.8615,52.8707,52.6775,52.6959,50149.0
2020-10-13 12:30:00,57.3,57.48,57.26,57.36,56046.0,52.7051,52.8707,52.6683,52.7603,56046.0
2020-10-13 12:35:00,57.34,57.4,57.31,57.39,58144.0,52.7419,52.7971,52.7143,52.7879,58144.0
2020-10-13 12:40:00,57.38,57.44,57.31,57.32,38412.0,52.7787,52.8339,52.7143,52.7235,38412.0
2020-10-13 12:45:00,57.3,57.34,57.19,57.31,44019.0,52.7051,52.7419,52.6039,52.7143,44019.0
2020-10-13 12:50:00,57.3,57.4,57.29,57.37,63115.0,52.7051,52.7971,52.6959,52.7695,63115.0
2020-10-13 12:55:00,57.36,57.54,57.33,57.36,63207.0,52.7603,52.9259,52.7327,52.7603,63207.0
2020-10-13 13:00:00,57.34,57.49,57.34,57.42,44619.0,52.7419,52.8799,52.7419,52.8155,44619.0
2020-10-13 13:05:00,57.41,57.41,57.22,57.25,56882.0,52.8063,52.8063,52.6315,52.6591,56882.0
2020-10-13 13:10:00,57.25,57.37,57.23,57.37,44970.0,52.6591,52.7695,52.6407,52.7695,44970.0
2020-10-13 13:15:00,57.37,57.56,57.36,57.55,67697.0,52.7695,52.9443,52.7603,52.9351,67697.0
2020-10-13 13:20:00,57.56,57.62,57.38,57.4,40670.0,52.9443,52.9994,52.7787,52.7971,40670.0
2020-10-13 13:25:00,57.4,57.44,57.33,57.38,26087.0,52.7971,52.8339,52.7327,52.7787,26087.0
2020-10-13 13:30:00,57.36,57.46,57.3,57.43,34445.0,52.7603,52.8523,52.7051,52.8247,34445.0
2020-10-13 13:35:00,57.44,57.54,57.42,57.52,53145.0,52.8339,52.9259,52.8155,52.9075,53145.0
2020-10-13 13:40:00,57.53,57.54,57.44,57.45,47953.0,52.9167,52.9259,52.8339,52.8431,47953.0
2020-10-13 13:45:00,57.46,57.64,57.45,57.6,59813.0,52.8523,53.0178,52.8431,52.9811,59813.0
2020-10-13 13:50:00,57.6,57.65,57.51,57.54,36904.0,52.9811,53.027,52.8983,52.9259,36904.0
2020-10-13 13:55:00,57.55,57.56,57.14,57.15,107050.0,52.9351,52.9443,52.5579,52.5671,107050.0
2020-10-13 14:00:00,57.13,57.14,56.98,57.07,57043.0,52.5487,52.5579,52.4108,52.4936,57043.0
2020-10-13 14:05:00,57.06,57.14,57.05,57.08,55132.0,52.4844,52.5579,52.4752,52.5028,55132.0
2020-10-13 14:10:00,57.07,57.1,57.01,57.09,65397.0,52.4936,52.5211,52.4384,52.5119,65397.0
2020-10-13 14:15:00,57.08,57.21,57.05,57.19,45738.0,52.5028,52.6223,52.4752,52.6039,45738.0
2020-10-13 14:20:00,57.18,57.25,57.13,57.25,31685.0,52.5947,52.6591,52.5487,52.6591,31685.0
2020-10-13 14:25:00,57.24,57.25,57.14,57.15,44334.0,52.6499,52.6591,52.5579,52.5671,44334.0
2020-10-13 14:30:00,57.15,57.21,57.0,57.17,60916.0,52.5671,52.6223,52.4292,52.5855,60916.0
2020-10-13 14:35:00,57.16,57.18,57.13,57.15,25011.0,52.5763,52.5947,52.5487,52.5671,25011.0
2020-10-13 14:40:00,57.14,57.14,57.03,57.06,34731.0,52.5579,52.5579,52.4568,52.4844,34731.0
2020-10-13 14:45:00,57.06,57.12,57.02,57.05,34041.0,52.4844,52.5395,52.4476,52.4752,34041.0
2020-10-13 14:50:00,57.04,57.06,57.01,57.02,32455.0,52.466,52.4844,52.4384,52.4476,32455.0
2020-10-13 14:55:00,57.03,57.12,57.01,57.09,38375.0,52.4568,52.5395,52.4384,52.5119,38375.0
2020-10-13 15:00:00,57.08,57.27,57.07,57.23,55027.0,52.5028,52.6775,52.4936,52.6407,55027.0
2020-10-13 15:05:00,57.23,57.37,57.23,57.32,32843.0,52.6407,52.7695,52.6407,52.7235,32843.0
2020-10-13 15:10:00,57.32,57.75,57.32,57.73,179571.0,52.7235,53.119,52.7235,53.1006,179571.0
2020-10-13 15:15:00,57.73,57.79,57.63,57.72,91887.0,53.1006,53.1558,53.0086,53.0914,91887.0
2020-10-13 15:20:00,57.73,57.78,57.64,57.78,73925.0,53.1006,53.1466,53.0178,53.1466,73925.0
2020-10-13 15:25:00,57.78,57.82,57.62,57.72,65355.0,53.1466,53.1834,52.9994,53.0914,65355.0
2020-10-13 15:30:00,57.72,57.75,57.52,57.58,67889.0,53.0914,53.119,52.9075,52.9627,67889.0
2020-10-13 15:35:00,57.57,57.7,57.56,57.59,74242.0,52.9535,53.073,52.9443,52.9719,74242.0
2020-10-13 15:40:00,57.6,57.7,57.59,57.68,69662.0,52.9811,53.073,52.9719,53.0546,69662.0
2020-10-13 15:45:00,57.67,57.78,57.66,57.71,129485.0,53.0454,53.1466,53.0362,53.0822,129485.0
2020-10-13 15:50:00,57.71,57.78,57.64,57.67,221476.0,53.0822,53.1466,53.0178,53.0454,221476.0
2020-10-13 15:55:00,57.67,57.7,57.54,57.61,357488.0,53.0454,53.073,52.9259,52.9903,357488.0
2020-10-14 09:30:00,57.8,58.34,57.6,57.86,259544.0,53.165,53.6617,52.9811,53.2202,259544.0
2020-10-14 09:35:00,57.86,57.87,57.48,57.62,56221.0,53.2202,53.2294,52.8707,52.9994,56221.0
2020-10-14 09:40:00,57.62,57.62,57.43,57.47,62354.0,52.9994,52.9994,52.8247,52.8615,62354.0
2020-10-14 09:45:00,57.46,57.74,57.29,57.49,135510.0,52.8523,53.1098,52.6959,52.8799,135510.0
2020-10-14 09:50:00,57.47,57.56,57.31,57.47,61314.0,52.8615,52.9443,52.7143,52.8615,61314.0
2020-10-14 09:55:00,57.46,57.66,57.43,57.49,51332.0,52.8523,53.0362,52.8247,52.8799,51332.0
2020-10-14 10:00:00,57.48,57.64,57.37,57.53,79732.0,52.8707,53.0178,52.7695,52.9167,79732.0
2020-10-14 10:05:00,57.52,57.59,57.35,57.37,83044.0,52.9075,52.9719,52.7511,52.7695,83044.0
2020-10-14 10:10:00,57.37,57.47,57.29,57.38,36217.0,52.7695,52.8615,52.6959,52.7787,36217.0
2020-10-14 10:15:00,57.36,57.58,57.31,57.57,88321.0,52.7603,52.9627,52.7143,52.9535,88321.0
2020-10-14 10:20:00,57.58,57.79,57.58,57.78,42622.0,52.9627,53.1558,52.9627,53.1466,42622.0
2020-10-14 10:25:00,57.78,57.78,57.37,57.51,143528.0,53.1466,53.1466,52.7695,52.8983,143528.0
2020-10-14 10:30:00,57.53,57.56,57.31,57.54,79505.0,52.9167,52.9443,52.7143,52.9259,79505.0
2020-10-14 10:35:00,57.52,57.61,57.49,57.58,40930.0,52.9075,52.9903,52.8799,52.9627,40930.0
2020-10-14 10:40:00,57.56,57.59,57.42,57.48,61934.0,52.9443,52.9719,52.8155,52.8707,61934.0
2020-10-14 10:45:00,57.48,57.68,57.48,57.56,35289.0,52.8707,53.0546,52.8707,52.9443,35289.0
2020-10-14 10:50:00,57.57,57.78,57.57,57.78,44607.0,52.9535,53.1466,52.9535,53.1466,44607.0
2020-10-14 10:55:00,57.77,57.78,57.72,57.74,31108.0,53.1374,53.1466,53.0914,53.1098,31108.0
2020-10-14 11:00:00,57.76,57.77,57.59,57.64,42976.0,53.1282,53.1374,52.9719,53.0178,42976.0
2020-10-14 11:05:00,57.64,57.77,57.6,57.76,38078.0,53.0178,53.1374,52.9811,53.1282,38078.0
2020-10-14 11:10:00,57.77,57.79,57.68,57.72,32145.0,53.1374,53.1558,53.0546,53.0914,32145.0
2020-10-14 11:15:00,57.71,57.79,57.65,57.73,47873.0,53.0822,53.1558,53.027,53.1006,47873.0
2020-10-14 11:20:00,57.73,57.74,57.64,57.67,27030.0,53.1006,53.1098,53.0178,53.0454,27030.0
2020-10-14 11:25:00,57.67,57.7,57.58,57.6,28954.0,53.0454,53.073,52.9627,52.9811,28954.0
2020-10-14 11:30:00,57.6,57.6,57.45,57.46,33022.0,52.9811,52.9811,52.8431,52.8523,33022.0
2020-10-14 11:35:00,57.46,57.57,57.46,57.56,38209.0,52.8523,52.9535,52.8523,52.9443,38209.0
2020-10-14 11:40:00,57.54,57.69,57.51,57.63,24186.0,52.9259,53.0638,52.8983,53.0086,24186.0
2020-10-14 11:45:00,57.62,57.64,57.32,57.39,43024.0,52.9994,53.0178,52.7235,52.7879,43024.0
2020-10-14 11:50:00,57.39,57.39,57.08,57.1,153500.0,52.7879,52.7879,52.5028,52.5211,153500.0
2020-10-14 11:55:00,57.1,57.19,56.97,57.07,88097.0,52.5211,52.6039,52.4016,52.4936,88097.0
2020-10-14 12:00:00,57.06,57.14,57.05,57.14,35752.0,52.4844,52.5579,52.4752,52.5579,35752.0
2020-10-14 12:05:00,57.15,57.25,57.13,57.22,37487.0,52.5671,52.6591,52.5487,52.6315,37487.0
2020-10-14 12:10:00,57.23,57.23,57.08,57.14,46293.0,52.6407,52.6407,52.5028,52.5579,46293.0
2020-10-14 12:15:00,57.12,57.18,56.91,56.96,49090.0,52.5395,52.5947,52.3464,52.3924,49090.0
2020-10-14 12:20:00,56.96,56.99,56.79,56.8,90437.0,52.3924,52.42,52.236,52.2452,90437.0
2020-10-14 12:25:00,56.81,56.92,56.79,56.92,34758.0,52.2544,52.3556,52.236,52.3556,34758.0
2020-10-14 12:30:00,56.9,56.99,56.85,56.95,52050.0,52.3372,52.42,52.2912,52.3832,52050.0
2020-10-14 12:35:00,56.94,57.0,56.86,57.0,37184.0,52.374,52.4292,52.3004,52.4292,37184.0
2020-10-14 12:40:00,57.0,57.13,56.99,57.09,31414.0,52.4292,52.5487,52.42,52.5119,31414.0
2020-10-14 12:45:00,57.08,57.08,57.02,57.06,25477.0,52.5028,52.5028,52.4476,52.4844,25477.0
2020-10-14 12:50:00,57.06,57.08,57.01,57.06,33067.0,52.4844,52.5028,52.4384,52.4844,33067.0
2020-10-14 12:55:00,57.06,57.07,56.95,56.99,45067.0,52.4844,52.4936,52.3832,52.42,45067.0
2020-10-14 13:00:00,56.96,57.04,56.9,56.94,27544.0,52.3924,52.466,52.3372,52.374,27544.0
2020-10-14 13:05:00,56.94,56.95,56.73,56.78,56487.0,52.374,52.3832,52.1808,52.2268,56487.0
2020-10-14 13:10:00,56.77,56.79,56.71,56.78,46629.0,52.2176,52.236,52.1624,52.2268,46629.0
2020-10-14 13:15:00,56.78,56.8,56.66,56.7,58341.0,52.2268,52.2452,52.1164,52.1532,58341.0
2020-10-14 13:20:00,56.7,56.79,56.68,56.71,39579.0,52.1532,52.236,52.1348,52.1624,39579.0
2020-10-14 13:25:00,56.71,56.78,56.67,56.72,41249.0,52.1624,52.2268,52.1256,52.1716,41249.0
2020-10-14 13:30:00,56.73,56.73,56.56,56.6,40022.0,52.1808,52.1808,52.0245,52.0612,40022.0
2020-10-14 13:35:00,56.61,56.76,56.58,56.76,51932.0,52.0704,52.2084,52.0428,52.2084,51932.0
2020-10-14 13:40:00,56.74,56.87,56.71,56.72,105091.0,52.19,52.3096,52.1624,52.1716,105091.0
2020-10-14 13:45:00,56.71,56.89,56.71,56.86,73108.0,52.1624,52.328,52.1624,52.3004,73108.0
2020-10-14 13:50:00,56.87,56.87,56.75,56.77,80425.0,52.3096,52.3096,52.1992,52.2176,80425.0
2020-10-14 13:55:00,56.78,56.84,56.77,56.81,23672.0,52.2268,52.282,52.2176,52.2544,23672.0
2020-10-14 14:00:00,56.81,56.85,56.77,56.81,33664.0,52.2544,52.2912,52.2176,52.2544,33664.0
2020-10-14 14:05:00,56.82,56.85,56.74,56.82,68462.0,52.2636,52.2912,52.19,52.2636,68462.0
2020-10-14 14:10:00,56.81,56.84,56.76,56.79,37869.0,52.2544,52.282,52.2084,52.236,37869.0
2020-10-14 14:15:00,56.8,56.83,56.75,56.75,43337.0,52.2452,52.2728,52.1992,52.1992,43337.0
2020-10-14 14:20:00,56.76,56.8,56.69,56.79,81663.0,52.2084,52.2452,52.144,52.236,81663.0
2020-10-14 14:25:00,56.79,56.93,56.75,56.91,72810.0,52.236,52.3648,52.1992,52.3464,72810.0
2020-10-14 14:30:00,56.93,56.98,56.88,56.88,53062.0,52.3648,52.4108,52.3188,52.3188,53062.0
2020-10-14 14:35:00,56.89,56.94,56.8,56.85,23603.0,52.328,52.374,52.2452,52.2912,23603.0
2020-10-14 14:40:00,56.83,56.94,56.81,56.86,27708.0,52.2728,52.374,52.2544,52.3004,27708.0
2020-10-14 14:45:00,56.86,56.9,56.82,56.88,18927.0,52.3004,52.3372,52.2636,52.3188,18927.0
2020-10-14 14:50:00,56.89,56.89,56.79,56.86,37957.0,52.328,52.328,52.236,52.3004,37957.0
2020-10-14 14:55:00,56.87,56.97,56.87,56.93,28691.0,52.3096,52.4016,52.3096,52.3648,28691.0
2020-10-14 15:00:00,56.92,57.04,56.92,56.98,72337.0,52.3556,52.466,52.3556,52.4108,72337.0
2020-10-14 15:05:00,56.98,57.0,56.87,56.96,38396.0,52.4108,52.4292,52.3096,52.3924,38396.0
2020-10-14 15:10:00,56.95,57.05,56.94,57.03,35427.0,52.3832,52.4752,52.374,52.4568,35427.0
2020-10-14 15:15:00,57.02,57.05,56.92,56.96,42847.0,52.4476,52.4752,52.3556,52.3924,42847.0
2020-10-14 15:20:00,56.96,57.0,56.89,56.97,47965.0,52.3924,52.4292,52.328,52.4016,47965.0
2020-10-14 15:25:00,56.98,56.98,56.88,56.95,32916.0,52.4108,52.4108,52.3188,52.3832,32916.0
2020-10-14 15:30:00,56.93,57.06,56.91,57.0,44561.0,52.3648,52.4844,52.3464,52.4292,44561.0
2020-10-14 15:35:00,56.99,57.01,56.91,57.01,67002.0,52.42,52.4384,52.3464,52.4384,67002.0
2020-10-14 15:40:00,57.01,57.13,57.0,57.11,53952.0,52.4384,52.5487,52.4292,52.5303,53952.0
2020-10-14 15:45:00,57.1,57.11,56.92,56.92,75348.0,52.5211,52.5303,52.3556,52.3556,75348.0
2020-10-14 15:50:00,56.92,56.93,56.62,56.66,228526.0,52.3556,52.3648,52.0796,52.1164,228526.0
2020-10-14 15:55:00,56.66,56.67,56.43,56.45,657697.0,52.1164,52.1256,51.9049,51.9233,657697.0
2020-10-15 09:30:00,55.77,56.11,55.52,55.54,138452.0,51.2978,51.6105,51.0678,51.0862,138452.0
2020-10-15 09:35:00,55.53,55.83,55.48,55.79,103805.0,51.077,51.353,51.0311,51.3162,103805.0
2020-10-15 09:40:00,55.77,55.87,55.62,55.76,82992.0,51.2978,51.3898,51.1598,51.2886,82992.0
2020-10-15 09:45:00,55.75,55.77,55.51,55.61,175500.0,51.2794,51.2978,51.0586,51.1506,175500.0
2020-10-15 09:50:00,55.6,55.9,55.58,55.85,88572.0,51.1414,51.4174,51.123,51.3714,88572.0
2020-10-15 09:55:00,55.87,55.88,55.46,55.52,63606.0,51.3898,51.399,51.0127,51.0678,63606.0
2020-10-15 10:00:00,55.51,55.61,55.31,55.44,74264.0,51.0586,51.1506,50.8747,50.9943,74264.0
2020-10-15 10:05:00,55.44,55.51,55.21,55.21,93400.0,50.9943,51.0586,50.7827,50.7827,93400.0
2020-10-15 10:10:00,55.2,55.31,55.08,55.11,82933.0,50.7735,50.8747,50.6631,50.6907,82933.0
2020-10-15 10:15:00,55.09,55.41,55.07,55.32,89397.0,50.6723,50.9667,50.6539,50.8839,89397.0
2020-10-15 10:20:00,55.32,55.34,55.12,55.16,44471.0,50.8839,50.9023,50.6999,50.7367,44471.0
2020-10-15 10:25:00,55.15,55.15,55.02,55.03,62075.0,50.7275,50.7275,50.6079,50.6171,62075.0
2020-10-15 10:30:00,55.03,55.1,54.96,55.09,77788.0,50.6171,50.6815,50.5528,50.6723,77788.0
2020-10-15 10:35:00,55.08,55.12,54.97,55.09,43680.0,50.6631,50.6999,50.562,50.6723,43680.0
2020-10-15 10:40:00,55.09,55.25,55.06,55.17,68028.0,50.6723,50.8195,50.6447,50.7459,68028.0
2020-10-15 10:45:00,55.16,55.29,55.12,55.26,42297.0,50.7367,50.8563,50.6999,50.8287,42297.0
2020-10-15 10:50:00,55.25,55.31,55.18,55.21,49733.0,50.8195,50.8747,50.7551,50.7827,49733.0
2020-10-15 10:55:00,55.21,55.44,55.19,55.44,37843.0,50.7827,50.9943,50.7643,50.9943,37843.0
2020-10-15 11:00:00,55.44,55.44,55.13,55.13,40790.0,50.9943,50.9943,50.7091,50.7091,40790.0
2020-10-15 11:05:00,55.14,55.25,55.13,55.18,30251.0,50.7183,50.8195,50.7091,50.7551,30251.0
2020-10-15 11:10:00,55.17,55.36,55.17,55.36,82382.0,50.7459,50.9207,50.7459,50.9207,82382.0
2020-10-15 11:15:00,55.36,55.54,55.28,55.47,86393.0,50.9207,51.0862,50.8471,51.0219,86393.0
2020-10-15 11:20:00,55.44,55.45,55.37,55.37,35949.0,50.9943,51.0035,50.9299,50.9299,35949.0
2020-10-15 11:25:00,55.38,55.38,55.15,55.2,42967.0,50.9391,50.9391,50.7275,50.7735,42967.0
2020-10-15 11:30:00,55.2,55.28,55.14,55.25,31669.0,50.7735,50.8471,50.7183,50.8195,31669.0
2020-10-15 11:35:00,55.26,55.44,55.26,55.44,42246.0,50.8287,50.9943,50.8287,50.9943,42246.0
2020-10-15 11:40:00,55.44,55.58,55.43,55.58,45601.0,50.9943,51.123,50.9851,51.123,45601.0
2020-10-15 11:45:00,55.57,55.64,55.34,55.36,32518.0,51.1138,51.1782,50.9023,50.9207,32518.0
2020-10-15 11:50:00,55.37,55.48,55.3,55.32,50460.0,50.9299,51.0311,50.8655,50.8839,50460.0
2020-10-15 11:55:00,55.32,55.35,55.19,55.2,32646.0,50.8839,50.9115,50.7643,50.7735,32646.0
2020-10-15 12:00:00,55.2,55.2,55.01,55.02,35017.0,50.7735,50.7735,50.5987,50.6079,35017.0
2020-10-15 12:05:00,55.03,55.06,55.01,55.05,43375.0,50.6171,50.6447,50.5987,50.6355,43375.0
2020-10-15 12:10:00,55.06,55.11,54.96,54.99,68819.0,50.6447,50.6907,50.5528,50.5803,68819.0
2020-10-15 12:15:00,54.98,55.03,54.96,55.03,42150.0,50.5712,50.6171,50.5528,50.6171,42150.0
2020-10-15 12:20:00,55.03,55.06,54.91,54.94,63737.0,50.6171,50.6447,50.5068,50.5344,63737.0
2020-10-15 12:25:00,54.94,55.03,54.91,55.01,58426.0,50.5344,50.6171,50.5068,50.5987,58426.0
2020-10-15 12:30:00,55.05,55.09,54.97,55.03,23647.0,50.6355,50.6723,50.562,50.6171,23647.0
2020-10-15 12:35:00,55.03,55.03,54.91,55.03,23768.0,50.6171,50.6171,50.5068,50.6171,23768.0
2020-10-15 12:40:00,55.01,55.03,54.93,54.93,50205.0,50.5987,50.6171,50.5252,50.5252,50205.0
2020-10-15 12:45:00,54.93,54.98,54.87,54.91,36306.0,50.5252,50.5712,50.47,50.5068,36306.0
2020-10-15 12:50:00,54.92,55.1,54.88,55.09,25779.0,50.516,50.6815,50.4792,50.6723,25779.0
2020-10-15 12:55:00,55.09,55.23,55.08,55.18,45063.0,50.6723,50.8011,50.6631,50.7551,45063.0
2020-10-15 13:00:00,55.19,55.22,55.11,55.12,25659.0,50.7643,50.7919,50.6907,50.6999,25659.0
2020-10-15 13:05:00,55.14,55.16,55.09,55.09,18749.0,50.7183,50.7367,50.6723,50.6723,18749.0
2020-10-15 13:10:00,55.09,55.14,55.02,55.08,33526.0,50.6723,50.7183,50.6079,50.6631,33526.0
2020-10-15 13:15:00,55.08,55.22,55.05,55.12,32919.0,50.6631,50.7919,50.6355,50.6999,32919.0
2020-10-15 13:20:00,55.14,55.15,55.06,55.07,33444.0,50.7183,50.7275,50.6447,50.6539,33444.0
2020-10-15 13:25:00,55.05,55.12,54.97,54.98,16116.0,50.6355,50.6999,50.562,50.5712,16116.0
2020-10-15 13:30:00,54.97,55.03,54.95,54.97,20555.0,50.562,50.6171,50.5436,50.562,20555.0
2020-10-15 13:35:00,54.98,55.04,54.96,54.97,16496.0,50.5712,50.6263,50.5528,50.562,16496.0
2020-10-15 13:40:00,54.97,54.97,54.89,54.91,37088.0,50.562,50.562,50.4884,50.5068,37088.0
2020-10-15 13:45:00,54.91,54.99,54.91,54.93,14918.0,50.5068,50.5803,50.5068,50.5252,14918.0
2020-10-15 13:50:00,54.93,54.98,54.92,54.93,16562.0,50.5252,50.5712,50.516,50.5252,16562.0
2020-10-15 13:55:00,54.93,55.03,54.88,55.03,21653.0,50.5252,50.6171,50.4792,50.6171,21653.0
2020-10-15 14:00:00,55.04,55.1,55.01,55.01,25220.0,50.6263,50.6815,50.5987,50.5987,25220.0
2020-10-15 14:05:00,55.01,55.03,54.94,54.98,21594.0,50.5987,50.6171,50.5344,50.5712,21594.0
2020-10-15 14:10:00,54.98,55.0,54.91,54.99,30810.0,50.5712,50.5895,50.5068,50.5803,30810.0
2020-10-15 14:15:00,55.0,55.11,55.0,55.1,117832.0,50.5895,50.6907,50.5895,50.6815,117832.0
2020-10-15 14:20:00,55.11,55.2,55.09,55.16,59737.0,50.6907,50.7735,50.6723,50.7367,59737.0
2020-10-15 14:25:00,55.16,55.19,55.1,55.11,52680.0,50.7367,50.7643,50.6815,50.6907,52680.0
2020-10-15 14:30:00,55.1,55.22,55.08,55.2,33161.0,50.6815,50.7919,50.6631,50.7735,33161.0
2020-10-15 14:35:00,55.19,55.19,54.86,54.99,79803.0,50.7643,50.7643,50.4608,50.5803,79803.0
2020-10-15 14:40:00,55.0,55.25,54.97,55.22,145533.0,50.5895,50.8195,50.562,50.7919,145533.0
2020-10-15 14:45:00,55.23,55.26,55.02,55.03,92797.0,50.8011,50.8287,50.6079,50.6171,92797.0
2020-10-15 14:50:00,55.06,55.11,55.02,55.09,39866.0,50.6447,50.6907,50.6079,50.6723,39866.0
2020-10-15 14:55:00,55.08,55.11,55.05,55.1,21396.0,50.6631,50.6907,50.6355,50.6815,21396.0
2020-10-15 15:00:00,55.1,55.15,55.07,55.1,23761.0,50.6815,50.7275,50.6539,50.6815,23761.0
2020-10-15 15:05:00,55.11,55.15,55.09,55.13,22884.0,50.6907,50.7275,50.6723,50.7091,22884.0
2020-10-15 15:10:00,55.14,55.15,55.06,55.12,32177.0,50.7183,50.7275,50.6447,50.6999,32177.0
2020-10-15 15:15:00,55.13,55.39,55.09,55.39,53997.0,50.7091,50.9483,50.6723,50.9483,53997.0
2020-10-15 15:20:00,55.37,55.37,55.24,55.26,32210.0,50.9299,50.9299,50.8103,50.8287,32210.0
2020-10-15 15:25:00,55.26,55.47,55.25,55.47,56088.0,50.8287,51.0219,50.8195,51.0219,56088.0
2020-10-15 15:30:00,55.46,55.48,55.39,55.43,46507.0,51.0127,51.0311,50.9483,50.9851,46507.0
2020-10-15 15:35:00,55.43,55.49,55.43,55.45,34714.0,50.9851,51.0403,50.9851,51.0035,34714.0
2020-10-15 15:40:00,55.45,55.58,55.45,55.52,69224.0,51.0035,51.123,51.0035,51.0678,69224.0
2020-10-15 15:45:00,55.53,55.53,55.41,55.43,66209.0,51.077,51.077,50.9667,50.9851,66209.0
2020-10-15 15:50:00,55.44,55.48,55.33,55.38,132914.0,50.9943,51.0311,50.8931,50.9391,132914.0
2020-10-15 15:55:00,55.38,55.44,55.33,55.41,271717.0,50.9391,50.9943,50.8931,50.9667,271717.0
2020-10-16 09:30:00,55.34,56.18,55.19,56.04,301800.0,50.9023,51.6749,50.7643,51.5461,301800.0
2020-10-16 09:35:00,56.03,56.17,55.98,56.02,132463.0,51.537,51.6657,51.491,51.5278,132463.0
2020-10-16 09:40:00,56.04,56.35,56.04,56.3,107886.0,51.5461,51.8313,51.5461,51.7853,107886.0
2020-10-16 09:45:00,56.3,56.37,56.19,56.22,108420.0,51.7853,51.8497,51.6841,51.7117,108420.0
2020-10-16 09:50:00,56.21,56.22,55.92,55.93,57142.0,51.7025,51.7117,51.4358,51.445,57142.0
2020-10-16 09:55:00,55.94,56.1,55.89,56.0,37837.0,51.4542,51.6013,51.4082,51.5094,37837.0
2020-10-16 10:00:00,56.01,56.13,55.89,56.07,29449.0,51.5186,51.6289,51.4082,51.5737,29449.0
2020-10-16 10:05:00,56.05,56.11,55.98,56.04,20560.0,51.5553,51.6105,51.491,51.5461,20560.0
2020-10-16 10:10:00,56.06,56.1,55.84,55.86,30473.0,51.5645,51.6013,51.3622,51.3806,30473.0
2020-10-16 10:15:00,55.86,55.96,55.82,55.95,24176.0,51.3806,51.4726,51.3438,51.4634,24176.0
2020-10-16 10:20:00,55.97,55.99,55.89,55.99,27914.0,51.4818,51.5002,51.4082,51.5002,27914.0
2020-10-16 10:25:00,55.99,56.0,55.85,55.9,33886.0,51.5002,51.5094,51.3714,51.4174,33886.0
2020-10-16 10:30:00,55.91,56.05,55.9,56.04,62400.0,51.4266,51.5553,51.4174,51.5461,62400.0
2020-10-16 10:35:00,56.05,56.13,55.95,56.1,37189.0,51.5553,51.6289,51.4634,51.6013,37189.0
2020-10-16 10:40:00,56.1,56.19,56.09,56.12,42315.0,51.6013,51.6841,51.5921,51.6197,42315.0
2020-10-16 10:45:00,56.13,56.2,56.01,56.02,31995.0,51.6289,51.6933,51.5186,51.5278,31995.0
2020-10-16 10:50:00,56.0,56.07,55.96,56.05,26378.0,51.5094,51.5737,51.4726,51.5553,26378.0
2020-10-16 10:55:00,56.05,56.18,55.98,56.11,145357.0,51.5553,51.6749,51.491,51.6105,145357.0
2020-10-16 11:00:00,56.11,56.13,56.01,56.08,100504.0,51.6105,51.6289,51.5186,51.5829,100504.0
2020-10-16 11:05:00,56.05,56.05,55.95,55.98,63912.0,51.5553,51.5553,51.4634,51.491,63912.0
2020-10-16 11:10:00,55.98,56.12,55.95,56.01,90569.0,51.491,51.6197,51.4634,51.5186,90569.0
2020-10-16 11:15:00,56.0,56.06,55.95,56.04,21879.0,51.5094,51.5645,51.4634,51.5461,21879.0
2020-10-16 11:20:00,56.03,56.05,55.95,56.0,74152.0,51.537,51.5553,51.4634,51.5094,74152.0
2020-10-16 11:25:00,56.0,56.1,55.98,56.08,32351.0,51.5094,51.6013,51.491,51.5829,32351.0
2020-10-16 11:30:00,56.08,56.1,56.04,56.08,17547.0,51.5829,51.6013,51.5461,51.5829,17547.0
2020-10-16 11:35:00,56.07,56.08,55.99,55.99,19069.0,51.5737,51.5829,51.5002,51.5002,19069.0
2020-10-16 11:40:00,56.0,56.11,55.98,56.08,28706.0,51.5094,51.6105,51.491,51.5829,28706.0
2020-10-16 11:45:00,56.09,56.18,56.02,56.18,22215.0,51.5921,51.6749,51.5278,51.6749,22215.0
2020-10-16 11:50:00,56.17,56.24,56.15,56.2,48923.0,51.6657,51.7301,51.6473,51.6933,48923.0
2020-10-16 11:55:00,56.19,56.23,56.17,56.22,21792.0,51.6841,51.7209,51.6657,51.7117,21792.0
2020-10-16 12:00:00,56.23,56.29,56.19,56.19,18304.0,51.7209,51.7761,51.6841,51.6841,18304.0
2020-10-16 12:05:00,56.19,56.21,55.99,56.05,30096.0,51.6841,51.7025,51.5002,51.5553,30096.0
2020-10-16 12:10:00,56.03,56.09,56.0,56.09,24489.0,51.537,51.5921,51.5094,51.5921,24489.0
2020-10-16 12:15:00,56.1,56.15,56.08,56.14,19550.0,51.6013,51.6473,51.5829,51.6381,19550.0
2020-10-16 12:20:00,56.12,56.13,56.08,56.1,33474.0,51.6197,51.6289,51.5829,51.6013,33474.0
2020-10-16 12:25:00,56.09,56.15,56.06,56.09,37601.0,51.5921,51.6473,51.5645,51.5921,37601.0
2020-10-16 12:30:00,56.1,56.12,56.01,56.03,24440.0,51.6013,51.6197,51.5186,51.537,24440.0
2020-10-16 12:35:00,56.01,56.05,55.99,56.03,18423.0,51.5186,51.5553,51.5002,51.537,18423.0
2020-10-16 12:40:00,56.04,56.04,55.97,55.99,31371.0,51.5461,51.5461,51.4818,51.5002,31371.0
2020-10-16 12:45:00,55.99,56.05,55.98,56.05,17039.0,51.5002,51.5553,51.491,51.5553,17039.0
2020-10-16 12:50:00,56.04,56.07,55.98,56.07,21930.0,51.5461,51.5737,51.491,51.5737,21930.0
2020-10-16 12:55:00,56.06,56.1,56.01,56.06,13641.0,51.5645,51.6013,51.5186,51.5645,13641.0
2020-10-16 13:00:00,56.05,56.11,56.04,56.04,17430.0,51.5553,51.6105,51.5461,51.5461,17430.0
2020-10-16 13:05:00,56.05,56.1,56.03,56.1,16492.0,51.5553,51.6013,51.537,51.6013,16492.0
2020-10-16 13:10:00,56.11,56.18,56.11,56.16,16021.0,51.6105,51.6749,51.6105,51.6565,16021.0
2020-10-16 13:15:00,56.16,56.19,56.1,56.19,20187.0,51.6565,51.6841,51.6013,51.6841,20187.0
2020-10-16 13:20:00,56.19,56.24,56.17,56.2,22099.0,51.6841,51.7301,51.6657,51.6933,22099.0
2020-10-16 13:25:00,56.2,56.22,56.15,56.2,16665.0,51.6933,51.7117,51.6473,51.6933,16665.0
2020-10-16 13:30:00,56.2,56.2,56.13,56.17,14377.0,51.6933,51.6933,51.6289,51.6657,14377.0
2020-10-16 13:35:00,56.16,56.2,56.14,56.14,12019.0,51.6565,51.6933,51.6381,51.6381,12019.0
2020-10-16 13:40:00,56.15,56.18,56.12,56.14,16073.0,51.6473,51.6749,51.6197,51.6381,16073.0
2020-10-16 13:45:00,56.14,56.19,56.12,56.18,11829.0,51.6381,51.6841,51.6197,51.6749,11829.0
2020-10-16 13:50:00,56.17,56.17,56.12,56.12,16401.0,51.6657,51.6657,51.6197,51.6197,16401.0
2020-10-16 13:55:00,56.13,56.13,56.07,56.09,15358.0,51.6289,51.6289,51.5737,51.5921,15358.0
2020-10-16 14:00:00,56.1,56.18,56.09,56.14,36791.0,51.6013,51.6749,51.5921,51.6381,36791.0
2020-10-16 14:05:00,56.15,56.26,56.15,56.19,27300.0,51.6473,51.7485,51.6473,51.6841,27300.0
2020-10-16 14:10:00,56.2,56.28,56.19,56.27,26042.0,51.6933,51.7669,51.6841,51.7577,26042.0
2020-10-16 14:15:00,56.27,56.32,56.24,56.3,26584.0,51.7577,51.8037,51.7301,51.7853,26584.0
2020-10-16 14:20:00,56.3,56.32,56.21,56.26,74559.0,51.7853,51.8037,51.7025,51.7485,74559.0
2020-10-16 14:25:00,56.27,56.35,56.16,56.31,80046.0,51.7577,51.8313,51.6565,51.7945,80046.0
2020-10-16 14:30:00,56.32,56.44,56.31,56.4,41495.0,51.8037,51.9141,51.7945,51.8773,41495.0
2020-10-16 14:35:00,56.39,56.41,56.37,56.39,20732.0,51.8681,51.8865,51.8497,51.8681,20732.0
2020-10-16 14:40:00,56.4,56.4,56.32,56.35,25555.0,51.8773,51.8773,51.8037,51.8313,25555.0
2020-10-16 14:45:00,56.35,56.36,56.29,56.32,29144.0,51.8313,51.8405,51.7761,51.8037,29144.0
2020-10-16 14:50:00,56.33,56.38,56.32,56.37,31935.0,51.8129,51.8589,51.8037,51.8497,31935.0
2020-10-16 14:55:00,56.36,56.37,56.31,56.33,23149.0,51.8405,51.8497,51.7945,51.8129,23149.0
2020-10-16 15:00:00,56.32,56.34,56.14,56.19,49958.0,51.8037,51.8221,51.6381,51.6841,49958.0
2020-10-16 15:05:00,56.19,56.2,56.14,56.16,27781.0,51.6841,51.6933,51.6381,51.6565,27781.0
2020-10-16 15:10:00,56.16,56.17,56.1,56.11,75968.0,51.6565,51.6657,51.6013,51.6105,75968.0
2020-10-16 15:15:00,56.11,56.16,56.06,56.12,43956.0,51.6105,51.6565,51.5645,51.6197,43956.0
2020-10-16 15:20:00,56.12,56.14,56.05,56.1,30843.0,51.6197,51.6381,51.5553,51.6013,30843.0
2020-10-16 15:25:00,56.11,56.13,56.05,56.08,38961.0,51.6105,51.6289,51.5553,51.5829,38961.0
2020-10-16 15:30:00,56.07,56.12,56.02,56.05,58827.0,51.5737,51.6197,51.5278,51.5553,58827.0
2020-10-16 15:35:00,56.05,56.15,56.05,56.1,55561.0,51.5553,51.6473,51.5553,51.6013,55561.0
2020-10-16 15:40:00,56.1,56.11,56.03,56.1,71819.0,51.6013,51.6105,51.537,51.6013,71819.0
2020-10-16 15:45:00,56.11,56.12,55.89,55.92,135465.0,51.6105,51.6197,51.4082,51.4358,135465.0
2020-10-16 15:50:00,55.91,55.97,55.71,55.82,214971.0,51.4266,51.4818,51.2426,51.3438,214971.0
2020-10-16 15:55:00,55.83,55.93,55.78,55.84,322780.0,51.353,51.445,51.307,51.3622,322780.0
2020-10-19 09:30:00,56.43,56.9,56.27,56.56,259669.0,51.9049,52.3372,51.7577,52.0245,259669.0
2020-10-19 09:35:00,56.55,56.64,56.4,56.47,129033.0,52.0153,52.098,51.8773,51.9417,129033.0
2020-10-19 09:40:00,56.47,56.71,56.47,56.52,176923.0,51.9417,52.1624,51.9417,51.9877,176923.0
2020-10-19 09:45:00,56.53,56.55,56.34,56.52,170677.0,51.9969,52.0153,51.8221,51.9877,170677.0
2020-10-19 09:50:00,56.53,56.63,56.42,56.52,56506.0,51.9969,52.0888,51.8957,51.9877,56506.0
2020-10-19 09:55:00,56.52,56.63,56.36,56.36,48439.0,51.9877,52.0888,51.8405,51.8405,48439.0
2020-10-19 10:00:00,56.35,56.35,56.08,56.15,67986.0,51.8313,51.8313,51.5829,51.6473,67986.0
2020-10-19 10:05:00,56.14,56.21,55.97,55.99,73816.0,51.6381,51.7025,51.4818,51.5002,73816.0
2020-10-19 10:10:00,55.99,56.02,55.83,55.86,65788.0,51.5002,51.5278,51.353,51.3806,65788.0
2020-10-19 10:15:00,55.83,56.01,55.82,55.93,90446.0,51.353,51.5186,51.3438,51.445,90446.0
2020-10-19 10:20:00,55.93,55.93,55.8,55.83,59281.0,51.445,51.445,51.3254,51.353,59281.0
2020-10-19 10:25:00,55.82,55.94,55.81,55.91,31854.0,51.3438,51.4542,51.3346,51.4266,31854.0
2020-10-19 10:30:00,55.92,55.94,55.86,55.91,58267.0,51.4358,51.4542,51.3806,51.4266,58267.0
2020-10-19 10:35:00,55.9,55.91,55.5,55.53,61796.0,51.4174,51.4266,51.0495,51.077,61796.0
2020-10-19 10:40:00,55.52,55.58,55.43,55.45,72134.0,51.0678,51.123,50.9851,51.0035,72134.0
2020-10-19 10:45:00,55.43,55.5,55.31,55.35,55015.0,50.9851,51.0495,50.8747,50.9115,55015.0
2020-10-19 10:50:00,55.36,55.42,55.27,55.37,91453.0,50.9207,50.9759,50.8379,50.9299,91453.0
2020-10-19 10:55:00,55.36,55.49,55.31,55.41,73004.0,50.9207,51.0403,50.8747,50.9667,73004.0
2020-10-19 11:00:00,55.42,55.45,55.39,55.44,52775.0,50.9759,51.0035,50.9483,50.9943,52775.0
2020-10-19 11:05:00,55.43,55.51,55.41,55.41,24956.0,50.9851,51.0586,50.9667,50.9667,24956.0
2020-10-19 11:10:00,55.42,55.51,55.4,55.51,35238.0,50.9759,51.0586,50.9575,51.0586,35238.0
2020-10-19 11:15:00,55.5,55.56,55.43,55.45,43559.0,51.0495,51.1046,50.9851,51.0035,43559.0
2020-10-19 11:20:00,55.45,55.46,55.13,55.22,95279.0,51.0035,51.0127,50.7091,50.7919,95279.0
2020-10-19 11:25:00,55.2,55.24,55.15,55.19,53863.0,50.7735,50.8103,50.7275,50.7643,53863.0
2020-10-19 11:30:00,55.18,55.28,55.11,55.27,62747.0,50.7551,50.8471,50.6907,50.8379,62747.0
2020-10-19 11:35:00,55.26,55.49,55.26,55.46,35265.0,50.8287,51.0403,50.8287,51.0127,35265.0
2020-10-19 11:40:00,55.46,55.49,55.37,55.41,26674.0,51.0127,51.0403,50.9299,50.9667,26674.0
2020-10-19 11:45:00,55.4,55.45,55.29,55.29,21627.0,50.9575,51.0035,50.8563,50.8563,21627.0
2020-10-19 11:50:00,55.31,55.36,55.29,55.33,26682.0,50.8747,50.9207,50.8563,50.8931,26682.0
2020-10-19 11:55:00,55.33,55.39,55.28,55.28,26254.0,50.8931,50.9483,50.8471,50.8471,26254.0
2020-10-19 12:00:00,55.3,55.37,55.29,55.32,46405.0,50.8655,50.9299,50.8563,50.8839,46405.0
2020-10-19 12:05:00,55.31,55.32,55.22,55.25,64179.0,50.8747,50.8839,50.7919,50.8195,64179.0
2020-10-19 12:10:00,55.25,55.28,55.2,55.26,26862.0,50.8195,50.8471,50.7735,50.8287,26862.0
2020-10-19 12:15:00,55.26,55.31,55.21,55.24,26808.0,50.8287,50.8747,50.7827,50.8103,26808.0
2020-10-19 12:20:00,55.25,55.28,55.16,55.2,45555.0,50.8195,50.8471,50.7367,50.7735,45555.0
2020-10-19 12:25:00,55.19,55.27,55.16,55.24,23617.0,50.7643,50.8379,50.7367,50.8103,23617.0
2020-10-19 12:30:00,55.24,55.37,55.24,55.35,22465.0,50.8103,50.9299,50.8103,50.9115,22465.0
2020-10-19 12:35:00,55.35,55.46,55.34,55.42,28791.0,50.9115,51.0127,50.9023,50.9759,28791.0
2020-10-19 12:40:00,55.42,55.49,55.42,55.47,15515.0,50.9759,51.0403,50.9759,51.0219,15515.0
2020-10-19 12:45:00,55.47,55.49,55.42,55.46,20894.0,51.0219,51.0403,50.9759,51.0127,20894.0
2020-10-19 12:50:00,55.45,55.49,55.41,55.43,19170.0,51.0035,51.0403,50.9667,50.9851,19170.0
2020-10-19 12:55:00,55.42,55.49,55.42,55.44,21104.0,50.9759,51.0403,50.9759,50.9943,21104.0
2020-10-19 13:00:00,55.45,55.49,55.38,55.38,17774.0,51.0035,51.0403,50.9391,50.9391,17774.0
2020-10-19 13:05:00,55.38,55.41,55.35,55.37,24458.0,50.9391,50.9667,50.9115,50.9299,24458.0
2020-10-19 13:10:00,55.37,55.47,55.37,55.46,17066.0,50.9299,51.0219,50.9299,51.0127,17066.0
2020-10-19 13:15:00,55.46,55.47,55.43,55.45,13787.0,51.0127,51.0219,50.9851,51.0035,13787.0
2020-10-19 13:20:00,55.45,55.56,55.44,55.51,30246.0,51.0035,51.1046,50.9943,51.0586,30246.0
2020-10-19 13:25:00,55.52,55.52,55.4,55.41,20321.0,51.0678,51.0678,50.9575,50.9667,20321.0
2020-10-19 13:30:00,55.41,55.42,55.31,55.33,36272.0,50.9667,50.9759,50.8747,50.8931,36272.0
2020-10-19 13:35:00,55.34,55.35,55.28,55.3,17953.0,50.9023,50.9115,50.8471,50.8655,17953.0
2020-10-19 13:40:00,55.3,55.31,55.19,55.21,32357.0,50.8655,50.8747,50.7643,50.7827,32357.0
2020-10-19 13:45:00,55.22,55.23,55.05,55.07,40170.0,50.7919,50.8011,50.6355,50.6539,40170.0
2020-10-19 13:50:00,55.06,55.1,55.03,55.08,28845.0,50.6447,50.6815,50.6171,50.6631,28845.0
2020-10-19 13:55:00,55.08,55.15,55.07,55.13,14776.0,50.6631,50.7275,50.6539,50.7091,14776.0
2020-10-19 14:00:00,55.11,55.12,54.97,54.98,51387.0,50.6907,50.6999,50.562,50.5712,51387.0
2020-10-19 14:05:00,54.99,55.07,54.93,55.03,36697.0,50.5803,50.6539,50.5252,50.6171,36697.0
2020-10-19 14:10:00,55.04,55.14,55.0,55.14,15549.0,50.6263,50.7183,50.5895,50.7183,15549.0
2020-10-19 14:15:00,55.15,55.19,55.13,55.15,10402.0,50.7275,50.7643,50.7091,50.7275,10402.0
2020-10-19 14:20:00,55.14,55.16,55.12,55.14,17609.0,50.7183,50.7367,50.6999,50.7183,17609.0
2020-10-19 14:25:00,55.13,55.15,55.08,55.14,28064.0,50.7091,50.7275,50.6631,50.7183,28064.0
2020-10-19 14:30:00,55.13,55.14,54.95,54.96,24683.0,50.7091,50.7183,50.5436,50.5528,24683.0
2020-10-19 14:35:00,54.96,54.98,54.85,54.86,24496.0,50.5528,50.5712,50.4516,50.4608,24496.0
2020-10-19 14:40:00,54.87,54.88,54.75,54.76,54676.0,50.47,50.4792,50.3596,50.3688,54676.0
2020-10-19 14:45:00,54.76,54.76,54.64,54.64,51787.0,50.3688,50.3688,50.2584,50.2584,51787.0
2020-10-19 14:50:00,54.63,54.63,54.5,54.52,71563.0,50.2492,50.2492,50.1296,50.148,71563.0
2020-10-19 14:55:00,54.51,54.67,54.43,54.43,80721.0,50.1388,50.286,50.0653,50.0653,80721.0
2020-10-19 15:00:00,54.42,54.45,54.23,54.26,70491.0,50.0561,50.0837,49.8813,49.9089,70491.0
2020-10-19 15:05:00,54.26,54.29,54.15,54.21,101326.0,49.9089,49.9365,49.8077,49.8629,101326.0
2020-10-19 15:10:00,54.21,54.3,54.11,54.22,90501.0,49.8629,49.9457,49.7709,49.8721,90501.0
2020-10-19 15:15:00,54.21,54.21,53.96,53.98,110148.0,49.8629,49.8629,49.6329,49.6513,110148.0
2020-10-19 15:20:00,53.97,54.11,53.92,54.07,151455.0,49.6421,49.7709,49.5962,49.7341,151455.0
2020-10-19 15:25:00,54.05,54.23,54.05,54.16,92549.0,49.7157,49.8813,49.7157,49.8169,92549.0
2020-10-19 15:30:00,54.16,54.4,54.14,54.36,146979.0,49.8169,50.0377,49.7985,50.0009,146979.0
2020-10-19 15:35:00,54.35,54.45,54.34,54.4,87591.0,49.9917,50.0837,49.9825,50.0377,87591.0
2020-10-19 15:40:00,54.39,54.4,54.24,54.26,79386.0,50.0285,50.0377,49.8905,49.9089,79386.0
2020-10-19 15:45:00,54.27,54.33,54.19,54.23,90609.0,49.9181,49.9733,49.8445,49.8813,90609.0
2020-10-19 15:50:00,54.23,54.23,53.98,54.05,216325.0,49.8813,49.8813,49.6513,49.7157,216325.0
2020-10-19 15:55:00,54.06,54.38,54.05,54.32,424609.0,49.7249,50.0193,49.7157,49.9641,424609.0
2020-10-20 09:30:00,54.42,54.71,54.35,54.43,111815.0,50.0561,50.3228,49.9917,50.0653,111815.0
2020-10-20 09:35:00,54.39,54.44,54.24,54.26,53006.0,50.0285,50.0745,49.8905,49.9089,53006.0
2020-10-20 09:40:00,54.29,54.42,54.2,54.38,63806.0,49.9365,50.0561,49.8537,50.0193,63806.0
2020-10-20 09:45:00,54.37,54.39,54.19,54.33,44809.0,50.0101,50.0285,49.8445,49.9733,44809.0
2020-10-20 09:50:00,54.32,54.32,54.05,54.11,46112.0,49.9641,49.9641,49.7157,49.7709,46112.0
2020-10-20 09:55:00,54.11,54.4,54.09,54.4,31201.0,49.7709,50.0377,49.7525,50.0377,31201.0
2020-10-20 10:00:00,54.43,54.5,54.34,54.45,32272.0,50.0653,50.1296,49.9825,50.0837,32272.0
2020-10-20 10:05:00,54.45,54.53,54.41,54.45,35377.0,50.0837,50.1572,50.0469,50.0837,35377.0
2020-10-20 10:10:00,54.45,54.51,54.38,54.38,23600.0,50.0837,50.1388,50.0193,50.0193,23600.0
2020-10-20 10:15:00,54.36,54.57,54.31,54.44,40250.0,50.0009,50.194,49.9549,50.0745,40250.0
2020-10-20 10:20:00,54.44,54.45,54.19,54.21,45151.0,50.0745,50.0837,49.8445,49.8629,45151.0
2020-10-20 10:25:00,54.21,54.22,54.05,54.12,44273.0,49.8629,49.8721,49.7157,49.7801,44273.0
2020-10-20 10:30:00,54.13,54.46,54.12,54.43,56134.0,49.7893,50.0928,49.7801,50.0653,56134.0
2020-10-20 10:35:00,54.44,54.53,54.38,54.44,27633.0,50.0745,50.1572,50.0193,50.0745,27633.0
2020-10-20 10:40:00,54.44,54.46,54.34,54.38,27367.0,50.0745,50.0928,49.9825,50.0193,27367.0
2020-10-20 10:45:00,54.38,54.4,54.22,54.3,24313.0,50.0193,50.0377,49.8721,49.9457,24313.0
2020-10-20 10:50:00,54.28,54.34,54.27,54.34,20894.0,49.9273,49.9825,49.9181,49.9825,20894.0
2020-10-20 10:55:00,54.35,54.38,54.29,54.31,38732.0,49.9917,50.0193,49.9365,49.9549,38732.0
2020-10-20 11:00:00,54.3,54.32,54.03,54.12,41240.0,49.9457,49.9641,49.6973,49.7801,41240.0
2020-10-20 11:05:00,54.11,54.26,54.09,54.25,44106.0,49.7709,49.9089,49.7525,49.8997,44106.0
2020-10-20 11:10:00,54.24,54.31,54.2,54.26,37592.0,49.8905,49.9549,49.8537,49.9089,37592.0
2020-10-20 11:15:00,54.25,54.31,54.24,54.3,23322.0,49.8997,49.9549,49.8905,49.9457,23322.0
2020-10-20 11:20:00,54.3,54.36,54.24,54.3,37417.0,49.9457,50.0009,49.8905,49.9457,37417.0
2020-10-20 11:25:00,54.29,54.38,54.29,54.31,28591.0,49.9365,50.0193,49.9365,49.9549,28591.0
2020-10-20 11:30:00,54.32,54.42,54.31,54.34,60509.0,49.9641,50.0561,49.9549,49.9825,60509.0
2020-10-20 11:35:00,54.34,54.36,54.28,54.36,23773.0,49.9825,50.0009,49.9273,50.0009,23773.0
2020-10-20 11:40:00,54.37,54.49,54.35,54.48,22023.0,50.0101,50.1204,49.9917,50.1112,22023.0
2020-10-20 11:45:00,54.47,54.52,54.45,54.52,35350.0,50.102,50.148,50.0837,50.148,35350.0
2020-10-20 11:50:00,54.51,54.55,54.45,54.52,86229.0,50.1388,50.1756,50.0837,50.148,86229.0
2020-10-20 11:55:00,54.52,54.61,54.5,54.61,20262.0,50.148,50.2308,50.1296,50.2308,20262.0
2020-10-20 12:00:00,54.62,54.73,54.59,54.69,48226.0,50.24,50.3412,50.2124,50.3044,48226.0
2020-10-20 12:05:00,54.69,54.76,54.69,54.72,29472.0,50.3044,50.3688,50.3044,50.332,29472.0
2020-10-20 12:10:00,54.72,54.82,54.71,54.73,33420.0,50.332,50.424,50.3228,50.3412,33420.0
2020-10-20 12:15:00,54.74,54.87,54.73,54.79,30812.0,50.3504,50.47,50.3412,50.3964,30812.0
2020-10-20 12:20:00,54.8,54.86,54.8,54.81,14396.0,50.4056,50.4608,50.4056,50.4148,14396.0
2020-10-20 12:25:00,54.82,54.84,54.77,54.77,17574.0,50.424,50.4424,50.378,50.378,17574.0
2020-10-20 12:30:00,54.76,55.02,54.72,54.97,69028.0,50.3688,50.6079,50.332,50.562,69028.0
2020-10-20 12:35:00,54.98,54.99,54.84,54.91,33090.0,50.5712,50.5803,50.4424,50.5068,33090.0
2020-10-20 12:40:00,54.91,54.95,54.86,54.86,13517.0,50.5068,50.5436,50.4608,50.4608,13517.0
2020-10-20 12:45:00,54.87,54.9,54.81,54.81,25493.0,50.47,50.4976,50.4148,50.4148,25493.0
2020-10-20 12:50:00,54.81,54.85,54.71,54.73,18051.0,50.4148,50.4516,50.3228,50.3412,18051.0
2020-10-20 12:55:00,54.72,54.77,54.66,54.77,44429.0,50.332,50.378,50.2768,50.378,44429.0
2020-10-20 13:00:00,54.77,54.79,54.73,54.73,31353.0,50.378,50.3964,50.3412,50.3412,31353.0
2020-10-20 13:05:00,54.72,54.86,54.69,54.73,35906.0,50.332,50.4608,50.3044,50.3412,35906.0
2020-10-20 13:10:00,54.74,54.87,54.69,54.83,28197.0,50.3504,50.47,50.3044,50.4332,28197.0
2020-10-20 13:15:00,54.83,54.92,54.83,54.89,34313.0,50.4332,50.516,50.4332,50.4884,34313.0
2020-10-20 13:20:00,54.88,54.96,54.86,54.94,30750.0,50.4792,50.5528,50.4608,50.5344,30750.0
2020-10-20 13:25:00,54.95,54.98,54.83,54.87,43696.0,50.5436,50.5712,50.4332,50.47,43696.0
2020-10-20 13:30:00,54.88,54.98,54.88,54.91,26247.0,50.4792,50.5712,50.4792,50.5068,26247.0
2020-10-20 13:35:00,54.91,55.04,54.9,55.02,33461.0,50.5068,50.6263,50.4976,50.6079,33461.0
2020-10-20 13:40:00,55.01,55.06,54.98,55.01,43144.0,50.5987,50.6447,50.5712,50.5987,43144.0
2020-10-20 13:45:00,55.0,55.13,54.99,55.08,24291.0,50.5895,50.7091,50.5803,50.6631,24291.0
2020-10-20 13:50:00,55.08,55.09,54.99,54.99,29394.0,50.6631,50.6723,50.5803,50.5803,29394.0
2020-10-20 13:55:00,54.99,55.02,54.9,54.97,73409.0,50.5803,50.6079,50.4976,50.562,73409.0
2020-10-20 14:00:00,54.98,55.04,54.91,54.93,18797.0,50.5712,50.6263,50.5068,50.5252,18797.0
2020-10-20 14:05:00,54.93,54.94,54.82,54.87,35031.0,50.5252,50.5344,50.424,50.47,35031.0
2020-10-20 14:10:00,54.87,54.98,54.86,54.98,17673.0,50.47,50.5712,50.4608,50.5712,17673.0
2020-10-20 14:15:00,54.98,55.04,54.95,54.97,17116.0,50.5712,50.6263,50.5436,50.562,17116.0
2020-10-20 14:20:00,54.97,54.98,54.84,54.85,29476.0,50.562,50.5712,50.4424,50.4516,29476.0
2020-10-20 14:25:00,54.85,54.89,54.79,54.8,26608.0,50.4516,50.4884,50.3964,50.4056,26608.0
2020-10-20 14:30:00,54.81,54.87,54.8,54.82,25694.0,50.4148,50.47,50.4056,50.424,25694.0
2020-10-20 14:35:00,54.82,54.82,54.72,54.73,54005.0,50.424,50.424,50.332,50.3412,54005.0
2020-10-20 14:40:00,54.74,54.82,54.72,54.78,30439.0,50.3504,50.424,50.332,50.3872,30439.0
2020-10-20 14:45:00,54.77,54.77,54.65,54.7,27647.0,50.378,50.378,50.2676,50.3136,27647.0
2020-10-20 14:50:00,54.69,54.7,54.63,54.64,33622.0,50.3044,50.3136,50.2492,50.2584,33622.0
2020-10-20 14:55:00,54.65,54.7,54.63,54.65,18785.0,50.2676,50.3136,50.2492,50.2676,18785.0
2020-10-20 15:00:00,54.65,54.75,54.65,54.72,26430.0,50.2676,50.3596,50.2676,50.332,26430.0
2020-10-20 15:05:00,54.73,54.73,54.4,54.41,50020.0,50.3412,50.3412,50.0377,50.0469,50020.0
2020-10-20 15:10:00,54.43,54.43,54.28,54.34,70016.0,50.0653,50.0653,49.9273,49.9825,70016.0
2020-10-20 15:15:00,54.32,54.4,54.21,54.33,69931.0,49.9641,50.0377,49.8629,49.9733,69931.0
2020-10-20 15:20:00,54.32,54.38,54.25,54.33,35301.0,49.9641,50.0193,49.8997,49.9733,35301.0
2020-10-20 15:25:00,54.32,54.38,54.29,54.37,21807.0,49.9641,50.0193,49.9365,50.0101,21807.0
2020-10-20 15:30:00,54.37,54.37,54.25,54.29,36643.0,50.0101,50.0101,49.8997,49.9365,36643.0
2020-10-20 15:35:00,54.29,54.3,54.17,54.3,32105.0,49.9365,49.9457,49.8261,49.9457,32105.0
2020-10-20 15:40:00,54.31,54.53,54.31,54.48,62718.0,49.9549,50.1572,49.9549,50.1112,62718.0
2020-10-20 15:45:00,54.49,54.49,54.32,54.33,58711.0,50.1204,50.1204,49.9641,49.9733,58711.0
2020-10-20 15:50:00,54.31,54.32,54.13,54.26,196669.0,49.9549,49.9641,49.7893,49.9089,196669.0
2020-10-20 15:55:00,54.25,54.26,54.15,54.2,239769.0,49.8997,49.9089,49.8077,49.8537,239769.0
2020-10-21 09:30:00,54.22,54.48,54.08,54.14,129711.0,49.8721,50.1112,49.7433,49.7985,129711.0
2020-10-21 09:35:00,54.09,54.32,54.09,54.24,70867.0,49.7525,49.9641,49.7525,49.8905,70867.0
2020-10-21 09:40:00,54.2,54.36,54.16,54.34,41513.0,49.8537,50.0009,49.8169,49.9825,41513.0
2020-10-21 09:45:00,54.35,54.39,54.25,54.33,59998.0,49.9917,50.0285,49.8997,49.9733,59998.0
2020-10-21 09:50:00,54.35,54.4,54.31,54.37,44903.0,49.9917,50.0377,49.9549,50.0101,44903.0
2020-10-21 09:55:00,54.36,54.41,54.32,54.35,39937.0,50.0009,50.0469,49.9641,49.9917,39937.0
2020-10-21 10:00:00,54.36,54.37,54.14,54.18,48097.0,50.0009,50.0101,49.7985,49.8353,48097.0
2020-10-21 10:05:00,54.18,54.34,54.18,54.33,66383.0,49.8353,49.9825,49.8353,49.9733,66383.0
2020-10-21 10:10:00,54.33,54.35,54.28,54.31,48216.0,49.9733,49.9917,49.9273,49.9549,48216.0
2020-10-21 10:15:00,54.33,54.33,54.1,54.14,29042.0,49.9733,49.9733,49.7617,49.7985,29042.0
2020-10-21 10:20:00,54.15,54.17,53.92,53.97,51496.0,49.8077,49.8261,49.5962,49.6421,51496.0
2020-10-21 10:25:00,53.97,54.0,53.86,53.88,41154.0,49.6421,49.6697,49.541,49.5594,41154.0
2020-10-21 10:30:00,53.88,53.92,53.78,53.8,49967.0,49.5594,49.5962,49.4674,49.4858,49967.0
2020-10-21 10:35:00,53.78,53.83,53.71,53.78,121091.0,49.4674,49.5134,49.403,49.4674,121091.0
2020-10-21 10:40:00,53.77,53.78,53.51,53.52,45932.0,49.4582,49.4674,49.219,49.2282,45932.0
2020-10-21 10:45:00,53.52,53.65,53.33,53.38,125275.0,49.2282,49.3478,49.0535,49.0995,125275.0
2020-10-21 10:50:00,53.39,53.51,53.35,53.51,119637.0,49.1087,49.219,49.0719,49.219,119637.0
2020-10-21 10:55:00,53.51,53.55,53.28,53.34,53843.0,49.219,49.2558,49.0075,49.0627,53843.0
2020-10-21 11:00:00,53.34,53.34,53.19,53.25,53003.0,49.0627,49.0627,48.9247,48.9799,53003.0
2020-10-21 11:05:00,53.26,53.27,53.07,53.1,57233.0,48.9891,48.9983,48.8143,48.8419,57233.0
2020-10-21 11:10:00,53.09,53.1,52.98,53.05,56161.0,48.8327,48.8419,48.7315,48.7959,56161.0
2020-10-21 11:15:00,53.04,53.05,52.87,52.91,61431.0,48.7867,48.7959,48.6304,48.6671,61431.0
2020-10-21 11:20:00,52.91,53.01,52.79,52.98,51124.0,48.6671,48.7591,48.5568,48.7315,51124.0
2020-10-21 11:25:00,52.98,53.1,52.93,53.08,101826.0,48.7315,48.8419,48.6855,48.8235,101826.0
2020-10-21 11:30:00,53.09,53.23,53.07,53.22,116620.0,48.8327,48.9615,48.8143,48.9523,116620.0
2020-10-21 11:35:00,53.21,53.29,53.17,53.24,57693.0,48.9431,49.0167,48.9063,48.9707,57693.0
2020-10-21 11:40:00,53.25,53.35,53.24,53.29,35990.0,48.9799,49.0719,48.9707,49.0167,35990.0
2020-10-21 11:45:00,53.29,53.43,53.26,53.41,40001.0,49.0167,49.1454,48.9891,49.127,40001.0
2020-10-21 11:50:00,53.4,53.43,53.32,53.4,32258.0,49.1179,49.1454,49.0443,49.1179,32258.0
2020-10-21 11:55:00,53.41,53.41,53.15,53.23,55428.0,49.127,49.127,48.8879,48.9615,55428.0
2020-10-21 12:00:00,53.23,53.29,53.18,53.25,32237.0,48.9615,49.0167,48.9155,48.9799,32237.0
2020-10-21 12:05:00,53.24,53.32,53.22,53.28,25911.0,48.9707,49.0443,48.9523,49.0075,25911.0
2020-10-21 12:10:00,53.27,53.27,53.12,53.15,48893.0,48.9983,48.9983,48.8603,48.8879,48893.0
2020-10-21 12:15:00,53.14,53.2,53.11,53.16,30174.0,48.8787,48.9339,48.8511,48.8971,30174.0
2020-10-21 12:20:00,53.17,53.46,53.16,53.35,66337.0,48.9063,49.173,48.8971,49.0719,66337.0
2020-10-21 12:25:00,53.36,53.4,53.19,53.2,37590.0,49.0811,49.1179,48.9247,48.9339,37590.0
2020-10-21 12:30:00,53.21,53.24,53.0,53.0,58596.0,48.9431,48.9707,48.7499,48.7499,58596.0
2020-10-21 12:35:00,52.99,53.01,52.9,52.97,51395.0,48.7407,48.7591,48.6579,48.7223,51395.0
2020-10-21 12:40:00,52.97,52.98,52.87,52.93,31776.0,48.7223,48.7315,48.6304,48.6855,31776.0
2020-10-21 12:45:00,52.91,52.96,52.86,52.88,19389.0,48.6671,48.7131,48.6212,48.6395,19389.0
2020-10-21 12:50:00,52.88,52.95,52.85,52.88,20350.0,48.6395,48.7039,48.612,48.6395,20350.0
2020-10-21 12:55:00,52.88,52.95,52.82,52.84,24248.0,48.6395,48.7039,48.5844,48.6028,24248.0
2020-10-21 13:00:00,52.83,52.92,52.83,52.91,36701.0,48.5936,48.6763,48.5936,48.6671,36701.0
2020-10-21 13:05:00,52.9,52.9,52.81,52.81,17232.0,48.6579,48.6579,48.5752,48.5752,17232.0
2020-10-21 13:10:00,52.8,52.95,52.79,52.93,25228.0,48.566,48.7039,48.5568,48.6855,25228.0
2020-10-21 13:15:00,52.94,52.98,52.91,52.95,17337.0,48.6947,48.7315,48.6671,48.7039,17337.0
2020-10-21 13:20:00,52.94,53.03,52.91,53.03,24483.0,48.6947,48.7775,48.6671,48.7775,24483.0
2020-10-21 13:25:00,53.02,53.05,52.96,52.97,60623.0,48.7683,48.7959,48.7131,48.7223,60623.0
2020-10-21 13:30:00,52.97,53.03,52.93,52.94,29749.0,48.7223,48.7775,48.6855,48.6947,29749.0
2020-10-21 13:35:00,52.94,52.95,52.83,52.84,18965.0,48.6947,48.7039,48.5936,48.6028,18965.0
2020-10-21 13:40:00,52.84,52.87,52.82,52.85,56621.0,48.6028,48.6304,48.5844,48.612,56621.0
2020-10-21 13:45:00,52.84,52.88,52.8,52.85,39312.0,48.6028,48.6395,48.566,48.612,39312.0
2020-10-21 13:50:00,52.85,53.03,52.84,52.85,62908.0,48.612,48.7775,48.6028,48.612,62908.0
2020-10-21 13:55:00,52.84,52.86,52.79,52.82,60556.0,48.6028,48.6212,48.5568,48.5844,60556.0
2020-10-21 14:00:00,52.83,52.93,52.79,52.84,32348.0,48.5936,48.6855,48.5568,48.6028,32348.0
2020-10-21 14:05:00,52.85,52.9,52.79,52.87,28484.0,48.612,48.6579,48.5568,48.6304,28484.0
2020-10-21 14:10:00,52.87,52.92,52.8,52.8,26108.0,48.6304,48.6763,48.566,48.566,26108.0
2020-10-21 14:15:00,52.82,52.82,52.69,52.7,40945.0,48.5844,48.5844,48.4648,48.474,40945.0
2020-10-21 14:20:00,52.7,52.7,52.63,52.65,57429.0,48.474,48.474,48.4096,48.428,57429.0
2020-10-21 14:25:00,52.66,52.8,52.63,52.77,57894.0,48.4372,48.566,48.4096,48.5384,57894.0
2020-10-21 14:30:00,52.77,52.81,52.72,52.77,44640.0,48.5384,48.5752,48.4924,48.5384,44640.0
2020-10-21 14:35:00,52.76,52.82,52.74,52.81,40066.0,48.5292,48.5844,48.5108,48.5752,40066.0
2020-10-21 14:40:00,52.82,52.89,52.77,52.87,188201.0,48.5844,48.6487,48.5384,48.6304,188201.0
2020-10-21 14:45:00,52.89,52.98,52.88,52.97,78764.0,48.6487,48.7315,48.6395,48.7223,78764.0
2020-10-21 14:50:00,52.97,53.05,52.94,53.0,21375.0,48.7223,48.7959,48.6947,48.7499,21375.0
2020-10-21 14:55:00,53.0,53.09,52.99,53.06,101382.0,48.7499,48.8327,48.7407,48.8051,101382.0
2020-10-21 15:00:00,53.08,53.15,52.98,53.01,37179.0,48.8235,48.8879,48.7315,48.7591,37179.0
2020-10-21 15:05:00,53.01,53.04,52.93,52.98,29009.0,48.7591,48.7867,48.6855,48.7315,29009.0
2020-10-21 15:10:00,52.98,53.01,52.91,53.0,24913.0,48.7315,48.7591,48.6671,48.7499,24913.0
2020-10-21 15:15:00,52.99,53.03,52.93,53.01,34884.0,48.7407,48.7775,48.6855,48.7591,34884.0
2020-10-21 15:20:00,53.01,53.12,53.01,53.12,34344.0,48.7591,48.8603,48.7591,48.8603,34344.0
2020-10-21 15:25:00,53.12,53.18,53.1,53.15,53287.0,48.8603,48.9155,48.8419,48.8879,53287.0
2020-10-21 15:30:00,53.15,53.19,53.06,53.08,67100.0,48.8879,48.9247,48.8051,48.8235,67100.0
2020-10-21 15:35:00,53.09,53.14,53.01,53.03,62131.0,48.8327,48.8787,48.7591,48.7775,62131.0
2020-10-21 15:40:00,53.02,53.06,52.92,52.92,71321.0,48.7683,48.8051,48.6763,48.6763,71321.0
2020-10-21 15:45:00,52.92,52.92,52.85,52.88,95156.0,48.6763,48.6763,48.612,48.6395,95156.0
2020-10-21 15:50:00,52.87,52.88,52.72,52.79,199734.0,48.6304,48.6395,48.4924,48.5568,199734.0
2020-10-21 15:55:00,52.79,52.85,52.76,52.81,407696.0,48.5568,48.612,48.5292,48.5752,407696.0
2020-10-22 09:30:00,52.59,52.72,52.23,52.34,175995.0,48.3728,48.4924,48.0417,48.1429,175995.0
2020-10-22 09:35:00,52.35,52.63,52.23,52.25,94576.0,48.1521,48.4096,48.0417,48.0601,94576.0
2020-10-22 09:40:00,52.25,52.43,52.18,52.43,77728.0,48.0601,48.2256,47.9957,48.2256,77728.0
2020-10-22 09:45:00,52.43,52.6,52.33,52.45,81044.0,48.2256,48.382,48.1337,48.244,81044.0
2020-10-22 09:50:00,52.44,52.6,52.3,52.52,56971.0,48.2348,48.382,48.1061,48.3084,56971.0
2020-10-22 09:55:00,52.5,52.5,52.36,52.36,29965.0,48.29,48.29,48.1612,48.1612,29965.0
2020-10-22 10:00:00,52.37,52.58,52.29,52.58,73493.0,48.1704,48.3636,48.0969,48.3636,73493.0
2020-10-22 10:05:00,52.58,52.66,52.31,52.31,42729.0,48.3636,48.4372,48.1153,48.1153,42729.0
2020-10-22 10:10:00,52.31,52.51,52.25,52.51,62180.0,48.1153,48.2992,48.0601,48.2992,62180.0
2020-10-22 10:15:00,52.49,52.49,52.24,52.25,29332.0,48.2808,48.2808,48.0509,48.0601,29332.0
2020-10-22 10:20:00,52.25,52.26,52.1,52.12,44264.0,48.0601,48.0693,47.9221,47.9405,44264.0
2020-10-22 10:25:00,52.12,52.15,52.05,52.08,61127.0,47.9405,47.9681,47.8761,47.9037,61127.0
2020-10-22 10:30:00,52.06,52.12,51.95,52.01,48107.0,47.8853,47.9405,47.7841,47.8393,48107.0
2020-10-22 10:35:00,52.01,52.08,51.96,51.99,60888.0,47.8393,47.9037,47.7933,47.8209,60888.0
2020-10-22 10:40:00,51.98,52.03,51.83,51.86,34635.0,47.8117,47.8577,47.6737,47.7013,34635.0
2020-10-22 10:45:00,51.88,51.9,51.69,51.72,85772.0,47.7197,47.7381,47.545,47.5726,85772.0
2020-10-22 10:50:00,51.72,51.93,51.68,51.75,79169.0,47.5726,47.7657,47.5358,47.6002,79169.0
2020-10-22 10:55:00,51.74,51.8,51.71,51.76,72267.0,47.591,47.6462,47.5634,47.6094,72267.0
2020-10-22 11:00:00,51.76,51.86,51.73,51.83,43886.0,47.6094,47.7013,47.5818,47.6737,43886.0
2020-10-22 11:05:00,51.81,51.84,51.57,51.59,42579.0,47.6554,47.6829,47.4346,47.453,42579.0
2020-10-22 11:10:00,51.6,51.88,51.59,51.87,56189.0,47.4622,47.7197,47.453,47.7105,56189.0
2020-10-22 11:15:00,51.87,51.91,51.78,51.78,32040.0,47.7105,47.7473,47.6278,47.6278,32040.0
2020-10-22 11:20:00,51.79,51.95,51.78,51.9,50719.0,47.637,47.7841,47.6278,47.7381,50719.0
2020-10-22 11:25:00,51.89,51.89,51.77,51.8,24619.0,47.7289,47.7289,47.6186,47.6462,24619.0
2020-10-22 11:30:00,51.8,51.85,51.64,51.65,32833.0,47.6462,47.6921,47.499,47.5082,32833.0
2020-10-22 11:35:00,51.66,51.73,51.58,51.71,29138.0,47.5174,47.5818,47.4438,47.5634,29138.0
2020-10-22 11:40:00,51.71,51.88,51.69,51.82,29779.0,47.5634,47.7197,47.545,47.6646,29779.0
2020-10-22 11:45:00,51.83,52.05,51.8,52.02,38250.0,47.6737,47.8761,47.6462,47.8485,38250.0
2020-10-22 11:50:00,52.03,52.11,51.97,51.99,43372.0,47.8577,47.9313,47.8025,47.8209,43372.0
2020-10-22 11:55:00,51.98,52.01,51.9,51.92,18725.0,47.8117,47.8393,47.7381,47.7565,18725.0
2020-10-22 12:00:00,51.92,51.93,51.82,51.84,35737.0,47.7565,47.7657,47.6646,47.6829,35737.0
2020-10-22 12:05:00,51.85,51.88,51.82,51.87,26847.0,47.6921,47.7197,47.6646,47.7105,26847.0
2020-10-22 12:10:00,51.86,51.86,51.79,51.84,28203.0,47.7013,47.7013,47.637,47.6829,28203.0
2020-10-22 12:15:00,51.85,51.89,51.74,51.75,27558.0,47.6921,47.7289,47.591,47.6002,27558.0
2020-10-22 12:20:00,51.76,51.92,51.76,51.78,34782.0,47.6094,47.7565,47.6094,47.6278,34782.0
2020-10-22 12:25:00,51.78,51.81,51.76,51.8,16463.0,47.6278,47.6554,47.6094,47.6462,16463.0
2020-10-22 12:30:00,51.79,51.79,51.67,51.7,27590.0,47.637,47.637,47.5266,47.5542,27590.0
2020-10-22 12:35:00,51.7,51.7,51.59,51.61,33521.0,47.5542,47.5542,47.453,47.4714,33521.0
2020-10-22 12:40:00,51.62,51.67,51.57,51.63,55599.0,47.4806,47.5266,47.4346,47.4898,55599.0
2020-10-22 12:45:00,51.62,51.76,51.62,51.75,30551.0,47.4806,47.6094,47.4806,47.6002,30551.0
2020-10-22 12:50:00,51.75,51.76,51.67,51.71,45606.0,47.6002,47.6094,47.5266,47.5634,45606.0
2020-10-22 12:55:00,51.72,51.78,51.72,51.75,20950.0,47.5726,47.6278,47.5726,47.6002,20950.0
2020-10-22 13:00:00,51.75,51.77,51.73,51.77,22742.0,47.6002,47.6186,47.5818,47.6186,22742.0
2020-10-22 13:05:00,51.78,51.82,51.72,51.78,26458.0,47.6278,47.6646,47.5726,47.6278,26458.0
2020-10-22 13:10:00,51.79,51.9,51.78,51.84,34947.0,47.637,47.7381,47.6278,47.6829,34947.0
2020-10-22 13:15:00,51.85,51.88,51.74,51.75,14428.0,47.6921,47.7197,47.591,47.6002,14428.0
2020-10-22 13:20:00,51.75,51.77,51.73,51.77,23372.0,47.6002,47.6186,47.5818,47.6186,23372.0
2020-10-22 13:25:00,51.78,51.82,51.76,51.81,25193.0,47.6278,47.6646,47.6094,47.6554,25193.0
2020-10-22 13:30:00,51.82,51.89,51.77,51.78,43351.0,47.6646,47.7289,47.6186,47.6278,43351.0
2020-10-22 13:35:00,51.78,51.82,51.76,51.79,39132.0,47.6278,47.6646,47.6094,47.637,39132.0
2020-10-22 13:40:00,51.78,51.85,51.75,51.83,31860.0,47.6278,47.6921,47.6002,47.6737,31860.0
2020-10-22 13:45:00,51.82,51.95,51.8,51.89,97289.0,47.6646,47.7841,47.6462,47.7289,97289.0
2020-10-22 13:50:00,51.89,51.96,51.83,51.93,71355.0,47.7289,47.7933,47.6737,47.7657,71355.0
2020-10-22 13:55:00,51.93,51.96,51.82,51.9,43528.0,47.7657,47.7933,47.6646,47.7381,43528.0
2020-10-22 14:00:00,51.9,51.94,51.86,51.93,112854.0,47.7381,47.7749,47.7013,47.7657,112854.0
2020-10-22 14:05:00,51.93,51.96,51.86,51.87,31558.0,47.7657,47.7933,47.7013,47.7105,31558.0
2020-10-22 14:10:00,51.86,51.91,51.76,51.78,29931.0,47.7013,47.7473,47.6094,47.6278,29931.0
2020-10-22 14:15:00,51.78,51.88,51.77,51.82,39755.0,47.6278,47.7197,47.6186,47.6646,39755.0
2020-10-22 14:20:00,51.82,51.85,51.79,51.81,44821.0,47.6646,47.6921,47.637,47.6554,44821.0
2020-10-22 14:25:00,51.82,51.94,51.8,51.93,52570.0,47.6646,47.7749,47.6462,47.7657,52570.0
2020-10-22 14:30:00,51.93,52.03,51.89,52.03,55083.0,47.7657,47.8577,47.7289,47.8577,55083.0
2020-10-22 14:35:00,52.03,52.07,51.99,52.07,36449.0,47.8577,47.8945,47.8209,47.8945,36449.0
2020-10-22 14:40:00,52.07,52.08,52.01,52.01,29697.0,47.8945,47.9037,47.8393,47.8393,29697.0
2020-10-22 14:45:00,52.01,52.04,51.99,52.02,22844.0,47.8393,47.8669,47.8209,47.8485,22844.0
2020-10-22 14:50:00,52.02,52.1,51.98,52.06,33849.0,47.8485,47.9221,47.8117,47.8853,33849.0
2020-10-22 14:55:00,52.05,52.08,52.02,52.03,32223.0,47.8761,47.9037,47.8485,47.8577,32223.0
2020-10-22 15:00:00,52.03,52.05,51.98,52.03,35419.0,47.8577,47.8761,47.8117,47.8577,35419.0
2020-10-22 15:05:00,52.03,52.04,51.96,52.02,40690.0,47.8577,47.8669,47.7933,47.8485,40690.0
2020-10-22 15:10:00,52.02,52.09,51.99,52.06,48409.0,47.8485,47.9129,47.8209,47.8853,48409.0
2020-10-22 15:15:00,52.05,52.08,52.03,52.05,29613.0,47.8761,47.9037,47.8577,47.8761,29613.0
2020-10-22 15:20:00,52.05,52.14,52.04,52.11,42682.0,47.8761,47.9589,47.8669,47.9313,42682.0
2020-10-22 15:25:00,52.12,52.21,52.11,52.18,40702.0,47.9405,48.0233,47.9313,47.9957,40702.0
2020-10-22 15:30:00,52.18,52.26,52.17,52.25,56586.0,47.9957,48.0693,47.9865,48.0601,56586.0
2020-10-22 15:35:00,52.25,52.3,52.19,52.19,60390.0,48.0601,48.1061,48.0049,48.0049,60390.0
2020-10-22 15:40:00,52.19,52.24,52.15,52.16,57624.0,48.0049,48.0509,47.9681,47.9773,57624.0
2020-10-22 15:45:00,52.16,52.2,52.12,52.18,68700.0,47.9773,48.0141,47.9405,47.9957,68700.0
2020-10-22 15:50:00,52.19,52.27,52.16,52.25,134126.0,48.0049,48.0785,47.9773,48.0601,134126.0
2020-10-22 15:55:00,52.25,52.33,52.18,52.29,289744.0,48.0601,48.1337,47.9957,48.0969,289744.0
2020-10-23 09:30:00,52.48,52.95,52.43,52.91,121665.0,48.2716,48.7039,48.2256,48.6671,121665.0
2020-10-23 09:35:00,52.92,53.3,52.85,53.26,129581.0,48.6763,49.0259,48.612,48.9891,129581.0
2020-10-23 09:40:00,53.24,53.46,53.16,53.4,99405.0,48.9707,49.173,48.8971,49.1179,99405.0
2020-10-23 09:45:00,53.4,53.41,53.09,53.18,114040.0,49.1179,49.127,48.8327,48.9155,114040.0
2020-10-23 09:50:00,53.16,53.17,53.01,53.06,93263.0,48.8971,48.9063,48.7591,48.8051,93263.0
2020-10-23 09:55:00,53.05,53.19,53.01,53.19,94997.0,48.7959,48.9247,48.7591,48.9247,94997.0
2020-10-23 10:00:00,53.18,53.34,53.02,53.24,204969.0,48.9155,49.0627,48.7683,48.9707,204969.0
2020-10-23 10:05:00,53.22,53.58,53.19,53.57,107584.0,48.9523,49.2834,48.9247,49.2742,107584.0
2020-10-23 10:10:00,53.57,53.69,53.39,53.57,135174.0,49.2742,49.3846,49.1087,49.2742,135174.0
2020-10-23 10:15:00,53.57,53.73,53.45,53.71,87659.0,49.2742,49.4214,49.1638,49.403,87659.0
2020-10-23 10:20:00,53.72,53.73,53.44,53.46,80157.0,49.4122,49.4214,49.1546,49.173,80157.0
2020-10-23 10:25:00,53.48,53.59,53.42,53.54,51584.0,49.1914,49.2926,49.1362,49.2466,51584.0
2020-10-23 10:30:00,53.54,53.67,53.51,53.52,66002.0,49.2466,49.3662,49.219,49.2282,66002.0
2020-10-23 10:35:00,53.52,53.56,53.33,53.42,143857.0,49.2282,49.265,49.0535,49.1362,143857.0
2020-10-23 10:40:00,53.41,53.53,53.18,53.2,57430.0,49.127,49.2374,48.9155,48.9339,57430.0
2020-10-23 10:45:00,53.22,53.33,53.18,53.27,71661.0,48.9523,49.0535,48.9155,48.9983,71661.0
2020-10-23 10:50:00,53.27,53.35,53.19,53.3,56263.0,48.9983,49.0719,48.9247,49.0259,56263.0
2020-10-23 10:55:00,53.29,53.39,53.24,53.28,52277.0,49.0167,49.1087,48.9707,49.0075,52277.0
2020-10-23 11:00:00,53.28,53.38,53.23,53.26,62432.0,49.0075,49.0995,48.9615,48.9891,62432.0
2020-10-23 11:05:00,53.26,53.49,53.25,53.46,37478.0,48.9891,49.2006,48.9799,49.173,37478.0
2020-10-23 11:10:00,53.45,53.6,53.39,53.6,42933.0,49.1638,49.3018,49.1087,49.3018,42933.0
2020-10-23 11:15:00,53.61,53.61,53.54,53.55,38644.0,49.311,49.311,49.2466,49.2558,38644.0
2020-10-23 11:20:00,53.55,53.56,53.31,53.34,36352.0,49.2558,49.265,49.0351,49.0627,36352.0
2020-10-23 11:25:00,53.33,53.4,53.31,53.34,40689.0,49.0535,49.1179,49.0351,49.0627,40689.0
2020-10-23 11:30:00,53.33,53.52,53.29,53.43,43241.0,49.0535,49.2282,49.0167,49.1454,43241.0
2020-10-23 11:35:00,53.42,53.49,53.4,53.43,30185.0,49.1362,49.2006,49.1179,49.1454,30185.0
2020-10-23 11:40:00,53.41,53.48,53.37,53.39,26095.0,49.127,49.1914,49.0903,49.1087,26095.0
2020-10-23 11:45:00,53.38,53.41,53.18,53.19,44045.0,49.0995,49.127,48.9155,48.9247,44045.0
2020-10-23 11:50:00,53.2,53.3,53.18,53.26,25391.0,48.9339,49.0259,48.9155,48.9891,25391.0
2020-10-23 11:55:00,53.26,53.37,53.26,53.37,29968.0,48.9891,49.0903,48.9891,49.0903,29968.0
2020-10-23 12:00:00,53.37,53.4,53.32,53.39,17389.0,49.0903,49.1179,49.0443,49.1087,17389.0
2020-10-23 12:05:00,53.39,53.44,53.33,53.44,28253.0,49.1087,49.1546,49.0535,49.1546,28253.0
2020-10-23 12:10:00,53.44,53.46,53.34,53.37,19845.0,49.1546,49.173,49.0627,49.0903,19845.0
2020-10-23 12:15:00,53.38,53.43,53.26,53.26,36079.0,49.0995,49.1454,48.9891,48.9891,36079.0
2020-10-23 12:20:00,53.26,53.26,53.18,53.22,21378.0,48.9891,48.9891,48.9155,48.9523,21378.0
2020-10-23 12:25:00,53.22,53.31,53.21,53.29,21070.0,48.9523,49.0351,48.9431,49.0167,21070.0
2020-10-23 12:30:00,53.28,53.35,53.26,53.3,32808.0,49.0075,49.0719,48.9891,49.0259,32808.0
2020-10-23 12:35:00,53.31,53.34,53.23,53.27,29293.0,49.0351,49.0627,48.9615,48.9983,29293.0
2020-10-23 12:40:00,53.26,53.34,53.25,53.34,22954.0,48.9891,49.0627,48.9799,49.0627,22954.0
2020-10-23 12:45:00,53.33,53.37,53.25,53.27,22446.0,49.0535,49.0903,48.9799,48.9983,22446.0
2020-10-23 12:50:00,53.28,53.29,53.25,53.28,15291.0,49.0075,49.0167,48.9799,49.0075,15291.0
2020-10-23 12:55:00,53.28,53.3,53.14,53.16,33326.0,49.0075,49.0259,48.8787,48.8971,33326.0
2020-10-23 13:00:00,53.16,53.37,53.16,53.36,25949.0,48.8971,49.0903,48.8971,49.0811,25949.0
2020-10-23 13:05:00,53.38,53.43,53.36,53.4,40328.0,49.0995,49.1454,49.0811,49.1179,40328.0
2020-10-23 13:10:00,53.4,53.41,53.33,53.36,29153.0,49.1179,49.127,49.0535,49.0811,29153.0
2020-10-23 13:15:00,53.36,53.43,53.3,53.35,32597.0,49.0811,49.1454,49.0259,49.0719,32597.0
2020-10-23 13:20:00,53.35,53.48,53.34,53.46,29009.0,49.0719,49.1914,49.0627,49.173,29009.0
2020-10-23 13:25:00,53.46,53.46,53.4,53.43,22139.0,49.173,49.173,49.1179,49.1454,22139.0
2020-10-23 13:30:00,53.43,53.49,53.41,53.47,28725.0,49.1454,49.2006,49.127,49.1822,28725.0
2020-10-23 13:35:00,53.47,53.48,53.37,53.39,24598.0,49.1822,49.1914,49.0903,49.1087,24598.0
2020-10-23 13:40:00,53.39,53.43,53.35,53.43,17330.0,49.1087,49.1454,49.0719,49.1454,17330.0
2020-10-23 13:45:00,53.42,53.53,53.42,53.52,24291.0,49.1362,49.2374,49.1362,49.2282,24291.0
2020-10-23 13:50:00,53.53,53.6,53.52,53.58,35745.0,49.2374,49.3018,49.2282,49.2834,35745.0
2020-10-23 13:55:00,53.57,53.62,53.55,53.61,30643.0,49.2742,49.3202,49.2558,49.311,30643.0
2020-10-23 14:00:00,53.61,53.66,53.59,53.65,24361.0,49.311,49.357,49.2926,49.3478,24361.0
2020-10-23 14:05:00,53.66,53.69,53.65,53.68,26589.0,49.357,49.3846,49.3478,49.3754,26589.0
2020-10-23 14:10:00,53.67,53.68,53.64,53.66,21854.0,49.3662,49.3754,49.3386,49.357,21854.0
2020-10-23 14:15:00,53.66,53.76,53.65,53.76,28950.0,49.357,49.449,49.3478,49.449,28950.0
2020-10-23 14:20:00,53.76,53.77,53.7,53.77,32787.0,49.449,49.4582,49.3938,49.4582,32787.0
2020-10-23 14:25:00,53.77,53.8,53.74,53.8,34630.0,49.4582,49.4858,49.4306,49.4858,34630.0
2020-10-23 14:30:00,53.79,53.87,53.74,53.84,48157.0,49.4766,49.5502,49.4306,49.5226,48157.0
2020-10-23 14:35:00,53.84,53.85,53.7,53.73,35940.0,49.5226,49.5318,49.3938,49.4214,35940.0
2020-10-23 14:40:00,53.73,53.76,53.71,53.74,21168.0,49.4214,49.449,49.403,49.4306,21168.0
2020-10-23 14:45:00,53.74,53.76,53.71,53.76,24361.0,49.4306,49.449,49.403,49.449,24361.0
2020-10-23 14:50:00,53.76,53.79,53.67,53.68,29729.0,49.449,49.4766,49.3662,49.3754,29729.0
2020-10-23 14:55:00,53.69,53.74,53.66,53.71,34461.0,49.3846,49.4306,49.357,49.403,34461.0
2020-10-23 15:00:00,53.71,53.75,53.65,53.69,27285.0,49.403,49.4398,49.3478,49.3846,27285.0
2020-10-23 15:05:00,53.69,53.81,53.68,53.81,27480.0,49.3846,49.495,49.3754,49.495,27480.0
2020-10-23 15:10:00,53.82,53.91,53.79,53.89,47682.0,49.5042,49.587,49.4766,49.5686,47682.0
2020-10-23 15:15:00,53.9,53.95,53.87,53.92,42509.0,49.5778,49.6237,49.5502,49.5962,42509.0
2020-10-23 15:20:00,53.92,53.95,53.86,53.86,47714.0,49.5962,49.6237,49.541,49.541,47714.0
2020-10-23 15:25:00,53.87,53.92,53.85,53.92,49220.0,49.5502,49.5962,49.5318,49.5962,49220.0
2020-10-23 15:30:00,53.91,53.92,53.8,53.8,59730.0,49.587,49.5962,49.4858,49.4858,59730.0
2020-10-23 15:35:00,53.81,53.82,53.74,53.78,88710.0,49.495,49.5042,49.4306,49.4674,88710.0
2020-10-23 15:40:00,53.79,53.89,53.78,53.84,128092.0,49.4766,49.5686,49.4674,49.5226,128092.0
2020-10-23 15:45:00,53.85,53.85,53.74,53.75,132692.0,49.5318,49.5318,49.4306,49.4398,132692.0
2020-10-23 15:50:00,53.74,53.79,53.65,53.68,184159.0,49.4306,49.4766,49.3478,49.3754,184159.0
2020-10-23 15:55:00,53.68,53.83,53.67,53.81,311967.0,49.3754,49.5134,49.3662,49.495,311967.0
2020-10-26 09:30:00,53.46,53.61,53.31,53.38,153364.0,49.173,49.311,49.0351,49.0995,153364.0
2020-10-26 09:35:00,53.39,53.66,53.31,53.59,98727.0,49.1087,49.357,49.0351,49.2926,98727.0
2020-10-26 09:40:00,53.59,53.66,53.4,53.41,55728.0,49.2926,49.357,49.1179,49.127,55728.0
2020-10-26 09:45:00,53.42,53.68,53.35,53.67,62379.0,49.1362,49.3754,49.0719,49.3662,62379.0
2020-10-26 09:50:00,53.68,53.94,53.67,53.86,59447.0,49.3754,49.6145,49.3662,49.541,59447.0
2020-10-26 09:55:00,53.88,53.95,53.78,53.83,59981.0,49.5594,49.6237,49.4674,49.5134,59981.0
2020-10-26 10:00:00,53.83,53.87,53.62,53.74,52026.0,49.5134,49.5502,49.3202,49.4306,52026.0
2020-10-26 10:05:00,53.72,53.75,53.48,53.59,63519.0,49.4122,49.4398,49.1914,49.2926,63519.0
2020-10-26 10:10:00,53.57,53.57,53.27,53.28,71857.0,49.2742,49.2742,48.9983,49.0075,71857.0
2020-10-26 10:15:00,53.25,53.33,53.2,53.25,43424.0,48.9799,49.0535,48.9339,48.9799,43424.0
2020-10-26 10:20:00,53.26,53.37,53.14,53.16,39846.0,48.9891,49.0903,48.8787,48.8971,39846.0
2020-10-26 10:25:00,53.16,53.32,53.13,53.14,55319.0,48.8971,49.0443,48.8695,48.8787,55319.0
2020-10-26 10:30:00,53.15,53.25,53.03,53.11,32773.0,48.8879,48.9799,48.7775,48.8511,32773.0
2020-10-26 10:35:00,53.1,53.17,53.06,53.16,39293.0,48.8419,48.9063,48.8051,48.8971,39293.0
2020-10-26 10:40:00,53.15,53.19,53.07,53.17,56428.0,48.8879,48.9247,48.8143,48.9063,56428.0
2020-10-26 10:45:00,53.16,53.18,52.96,53.01,50496.0,48.8971,48.9155,48.7131,48.7591,50496.0
2020-10-26 10:50:00,53.02,53.11,52.96,53.08,44965.0,48.7683,48.8511,48.7131,48.8235,44965.0
2020-10-26 10:55:00,53.08,53.17,52.98,53.08,50349.0,48.8235,48.9063,48.7315,48.8235,50349.0
2020-10-26 11:00:00,53.07,53.07,52.83,52.87,69055.0,48.8143,48.8143,48.5936,48.6304,69055.0
2020-10-26 11:05:00,52.86,52.92,52.8,52.9,35651.0,48.6212,48.6763,48.566,48.6579,35651.0
2020-10-26 11:10:00,52.9,52.96,52.84,52.96,24640.0,48.6579,48.7131,48.6028,48.7131,24640.0
2020-10-26 11:15:00,52.96,52.96,52.8,52.86,44774.0,48.7131,48.7131,48.566,48.6212,44774.0
2020-10-26 11:20:00,52.86,52.96,52.82,52.85,39315.0,48.6212,48.7131,48.5844,48.612,39315.0
2020-10-26 11:25:00,52.85,52.94,52.8,52.89,39558.0,48.612,48.6947,48.566,48.6487,39558.0
2020-10-26 11:30:00,52.87,52.92,52.68,52.68,48645.0,48.6304,48.6763,48.4556,48.4556,48645.0
2020-10-26 11:35:00,52.68,52.81,52.67,52.8,45460.0,48.4556,48.5752,48.4464,48.566,45460.0
2020-10-26 11:40:00,52.78,52.81,52.69,52.74,33816.0,48.5476,48.5752,48.4648,48.5108,33816.0
2020-10-26 11:45:00,52.77,52.9,52.77,52.87,53683.0,48.5384,48.6579,48.5384,48.6304,53683.0
2020-10-26 11:50:00,52.86,53.02,52.82,53.02,50841.0,48.6212,48.7683,48.5844,48.7683,50841.0
2020-10-26 11:55:00,53.01,53.08,52.93,52.96,44548.0,48.7591,48.8235,48.6855,48.7131,44548.0
2020-10-26 12:00:00,52.96,52.99,52.88,52.98,35740.0,48.7131,48.7407,48.6395,48.7315,35740.0
2020-10-26 12:05:00,52.98,53.0,52.89,52.92,29346.0,48.7315,48.7499,48.6487,48.6763,29346.0
2020-10-26 12:10:00,52.92,53.01,52.9,52.93,30548.0,48.6763,48.7591,48.6579,48.6855,30548.0
2020-10-26 12:15:00,52.92,52.97,52.88,52.95,41174.0,48.6763,48.7223,48.6395,48.7039,41174.0
2020-10-26 12:20:00,52.94,52.96,52.82,52.85,36608.0,48.6947,48.7131,48.5844,48.612,36608.0
2020-10-26 12:25:00,52.86,52.89,52.8,52.82,44277.0,48.6212,48.6487,48.566,48.5844,44277.0
2020-10-26 12:30:00,52.82,52.82,52.56,52.58,44693.0,48.5844,48.5844,48.3452,48.3636,44693.0
2020-10-26 12:35:00,52.58,52.68,52.56,52.63,39917.0,48.3636,48.4556,48.3452,48.4096,39917.0
2020-10-26 12:40:00,52.63,52.68,52.63,52.65,24080.0,48.4096,48.4556,48.4096,48.428,24080.0
2020-10-26 12:45:00,52.64,52.64,52.56,52.58,29403.0,48.4188,48.4188,48.3452,48.3636,29403.0
2020-10-26 12:50:00,52.59,52.65,52.58,52.61,37099.0,48.3728,48.428,48.3636,48.3912,37099.0
2020-10-26 12:55:00,52.61,52.64,52.57,52.64,23618.0,48.3912,48.4188,48.3544,48.4188,23618.0
2020-10-26 13:00:00,52.63,52.67,52.52,52.62,38448.0,48.4096,48.4464,48.3084,48.4004,38448.0
2020-10-26 13:05:00,52.62,52.62,52.47,52.55,38461.0,48.4004,48.4004,48.2624,48.336,38461.0
2020-10-26 13:10:00,52.56,52.6,52.52,52.55,33890.0,48.3452,48.382,48.3084,48.336,33890.0
2020-10-26 13:15:00,52.54,52.55,52.45,52.48,35615.0,48.3268,48.336,48.244,48.2716,35615.0
2020-10-26 13:20:00,52.48,52.59,52.48,52.51,30983.0,48.2716,48.3728,48.2716,48.2992,30983.0
2020-10-26 13:25:00,52.51,52.52,52.37,52.37,90683.0,48.2992,48.3084,48.1704,48.1704,90683.0
2020-10-26 13:30:00,52.37,52.37,52.29,52.3,38705.0,48.1704,48.1704,48.0969,48.1061,38705.0
2020-10-26 13:35:00,52.29,52.41,52.28,52.41,30084.0,48.0969,48.2072,48.0877,48.2072,30084.0
2020-10-26 13:40:00,52.41,52.44,52.34,52.36,35919.0,48.2072,48.2348,48.1429,48.1612,35919.0
2020-10-26 13:45:00,52.37,52.52,52.34,52.5,43686.0,48.1704,48.3084,48.1429,48.29,43686.0
2020-10-26 13:50:00,52.5,52.55,52.46,52.46,32427.0,48.29,48.336,48.2532,48.2532,32427.0
2020-10-26 13:55:00,52.46,52.54,52.44,52.51,38200.0,48.2532,48.3268,48.2348,48.2992,38200.0
2020-10-26 14:00:00,52.52,52.53,52.45,52.51,33267.0,48.3084,48.3176,48.244,48.2992,33267.0
2020-10-26 14:05:00,52.51,52.63,52.5,52.61,36375.0,48.2992,48.4096,48.29,48.3912,36375.0
2020-10-26 14:10:00,52.61,52.66,52.58,52.62,48172.0,48.3912,48.4372,48.3636,48.4004,48172.0
2020-10-26 14:15:00,52.62,52.77,52.61,52.74,35290.0,48.4004,48.5384,48.3912,48.5108,35290.0
2020-10-26 14:20:00,52.72,52.79,52.7,52.76,34739.0,48.4924,48.5568,48.474,48.5292,34739.0
2020-10-26 14:25:00,52.77,52.9,52.75,52.87,38752.0,48.5384,48.6579,48.52,48.6304,38752.0
2020-10-26 14:30:00,52.87,52.96,52.83,52.93,39646.0,48.6304,48.7131,48.5936,48.6855,39646.0
2020-10-26 14:35:00,52.93,52.96,52.81,52.82,37069.0,48.6855,48.7131,48.5752,48.5844,37069.0
2020-10-26 14:40:00,52.82,52.9,52.8,52.84,34942.0,48.5844,48.6579,48.566,48.6028,34942.0
2020-10-26 14:45:00,52.83,52.83,52.73,52.77,31753.0,48.5936,48.5936,48.5016,48.5384,31753.0
2020-10-26 14:50:00,52.77,52.91,52.76,52.89,40577.0,48.5384,48.6671,48.5292,48.6487,40577.0
2020-10-26 14:55:00,52.89,53.0,52.87,52.9,55869.0,48.6487,48.7499,48.6304,48.6579,55869.0
2020-10-26 15:00:00,52.91,53.06,52.91,52.95,65711.0,48.6671,48.8051,48.6671,48.7039,65711.0
2020-10-26 15:05:00,52.94,52.97,52.86,52.95,70363.0,48.6947,48.7223,48.6212,48.7039,70363.0
2020-10-26 15:10:00,52.95,53.01,52.91,52.94,90606.0,48.7039,48.7591,48.6671,48.6947,90606.0
2020-10-26 15:15:00,52.95,52.98,52.87,52.89,64003.0,48.7039,48.7315,48.6304,48.6487,64003.0
2020-10-26 15:20:00,52.89,53.02,52.89,53.0,70759.0,48.6487,48.7683,48.6487,48.7499,70759.0
2020-10-26 15:25:00,53.0,53.05,52.97,53.03,97271.0,48.7499,48.7959,48.7223,48.7775,97271.0
2020-10-26 15:30:00,53.03,53.12,52.96,53.07,106886.0,48.7775,48.8603,48.7131,48.8143,106886.0
2020-10-26 15:35:00,53.07,53.09,52.97,53.05,118047.0,48.8143,48.8327,48.7223,48.7959,118047.0
2020-10-26 15:40:00,53.05,53.13,53.02,53.08,136179.0,48.7959,48.8695,48.7683,48.8235,136179.0
2020-10-26 15:45:00,53.08,53.12,52.93,53.0,168913.0,48.8235,48.8603,48.6855,48.7499,168913.0
2020-10-26 15:50:00,53.01,53.18,52.97,53.18,226152.0,48.7591,48.9155,48.7223,48.9155,226152.0
2020-10-26 15:55:00,53.17,53.38,53.17,53.35,377242.0,48.9063,49.0995,48.9063,49.0719,377242.0
2020-10-27 09:30:00,53.39,53.78,53.35,53.63,147914.0,49.1087,49.4674,49.0719,49.3294,147914.0
2020-10-27 09:35:00,53.6,53.7,53.37,53.49,96952.0,49.3018,49.3938,49.0903,49.2006,96952.0
2020-10-27 09:40:00,53.47,53.74,53.42,53.73,70435.0,49.1822,49.4306,49.1362,49.4214,70435.0
2020-10-27 09:45:00,53.73,53.84,53.58,53.6,79123.0,49.4214,49.5226,49.2834,49.3018,79123.0
2020-10-27 09:50:00,53.62,53.7,53.5,53.69,39447.0,49.3202,49.3938,49.2098,49.3846,39447.0
2020-10-27 09:55:00,53.7,53.75,53.61,53.71,52663.0,49.3938,49.4398,49.311,49.403,52663.0
2020-10-27 10:00:00,53.72,53.76,53.53,53.58,76714.0,49.4122,49.449,49.2374,49.2834,76714.0
2020-10-27 10:05:00,53.58,53.76,53.54,53.64,41468.0,49.2834,49.449,49.2466,49.3386,41468.0
2020-10-27 10:10:00,53.64,53.71,53.58,53.6,45740.0,49.3386,49.403,49.2834,49.3018,45740.0
2020-10-27 10:15:00,53.61,53.65,53.36,53.46,93529.0,49.311,49.3478,49.0811,49.173,93529.0
2020-10-27 10:20:00,53.47,53.52,53.05,53.05,80400.0,49.1822,49.2282,48.7959,48.7959,80400.0
2020-10-27 10:25:00,53.05,53.16,53.0,53.14,50515.0,48.7959,48.8971,48.7499,48.8787,50515.0
2020-10-27 10:30:00,53.12,53.29,53.1,53.29,51683.0,48.8603,49.0167,48.8419,49.0167,51683.0
2020-10-27 10:35:00,53.29,53.32,53.2,53.21,25322.0,49.0167,49.0443,48.9339,48.9431,25322.0
2020-10-27 10:40:00,53.22,53.24,53.16,53.2,37912.0,48.9523,48.9707,48.8971,48.9339,37912.0
2020-10-27 10:45:00,53.2,53.41,53.12,53.36,45699.0,48.9339,49.127,48.8603,49.0811,45699.0
2020-10-27 10:50:00,53.38,53.46,53.34,53.38,33844.0,49.0995,49.173,49.0627,49.0995,33844.0
2020-10-27 10:55:00,53.4,53.48,53.39,53.44,35456.0,49.1179,49.1914,49.1087,49.1546,35456.0
2020-10-27 11:00:00,53.46,53.46,53.32,53.33,35605.0,49.173,49.173,49.0443,49.0535,35605.0
2020-10-27 11:05:00,53.33,53.36,53.26,53.28,26039.0,49.0535,49.0811,48.9891,49.0075,26039.0
2020-10-27 11:10:00,53.28,53.37,53.24,53.35,33864.0,49.0075,49.0903,48.9707,49.0719,33864.0
2020-10-27 11:15:00,53.36,53.38,53.24,53.27,24667.0,49.0811,49.0995,48.9707,48.9983,24667.0
2020-10-27 11:20:00,53.27,53.34,53.22,53.32,19851.0,48.9983,49.0627,48.9523,49.0443,19851.0
2020-10-27 11:25:00,53.32,53.36,53.24,53.24,24217.0,49.0443,49.0811,48.9707,48.9707,24217.0
2020-10-27 11:30:00,53.25,53.25,53.12,53.19,37654.0,48.9799,48.9799,48.8603,48.9247,37654.0
2020-10-27 11:35:00,53.19,53.31,53.16,53.21,32913.0,48.9247,49.0351,48.8971,48.9431,32913.0
2020-10-27 11:40:00,53.22,53.27,53.2,53.26,36140.0,48.9523,48.9983,48.9339,48.9891,36140.0
2020-10-27 11:45:00,53.28,53.3,53.2,53.24,59838.0,49.0075,49.0259,48.9339,48.9707,59838.0
2020-10-27 11:50:00,53.24,53.27,53.19,53.27,20113.0,48.9707,48.9983,48.9247,48.9983,20113.0
2020-10-27 11:55:00,53.26,53.34,53.24,53.33,21555.0,48.9891,49.0627,48.9707,49.0535,21555.0
2020-10-27 12:00:00,53.33,53.36,53.26,53.36,28258.0,49.0535,49.0811,48.9891,49.0811,28258.0
2020-10-27 12:05:00,53.36,53.37,53.28,53.29,21789.0,49.0811,49.0903,49.0075,49.0167,21789.0
2020-10-27 12:10:00,53.3,53.31,53.22,53.23,15989.0,49.0259,49.0351,48.9523,48.9615,15989.0
2020-10-27 12:15:00,53.23,53.3,53.19,53.3,26869.0,48.9615,49.0259,48.9247,49.0259,26869.0
2020-10-27 12:20:00,53.3,53.33,53.25,53.26,39693.0,49.0259,49.0535,48.9799,48.9891,39693.0
2020-10-27 12:25:00,53.25,53.26,53.16,53.21,28089.0,48.9799,48.9891,48.8971,48.9431,28089.0
2020-10-27 12:30:00,53.2,53.2,53.09,53.16,59066.0,48.9339,48.9339,48.8327,48.8971,59066.0
2020-10-27 12:35:00,53.15,53.18,53.09,53.1,28843.0,48.8879,48.9155,48.8327,48.8419,28843.0
2020-10-27 12:40:00,53.1,53.21,53.1,53.1,44594.0,48.8419,48.9431,48.8419,48.8419,44594.0
2020-10-27 12:45:00,53.11,53.12,53.07,53.07,27657.0,48.8511,48.8603,48.8143,48.8143,27657.0
2020-10-27 12:50:00,53.07,53.19,53.06,53.17,20167.0,48.8143,48.9247,48.8051,48.9063,20167.0
2020-10-27 12:55:00,53.17,53.18,53.11,53.18,19478.0,48.9063,48.9155,48.8511,48.9155,19478.0
2020-10-27 13:00:00,53.18,53.22,53.15,53.22,12785.0,48.9155,48.9523,48.8879,48.9523,12785.0
2020-10-27 13:05:00,53.22,53.27,53.21,53.22,14691.0,48.9523,48.9983,48.9431,48.9523,14691.0
2020-10-27 13:10:00,53.22,53.22,53.16,53.2,11596.0,48.9523,48.9523,48.8971,48.9339,11596.0
2020-10-27 13:15:00,53.21,53.24,53.18,53.23,66756.0,48.9431,48.9707,48.9155,48.9615,66756.0
2020-10-27 13:20:00,53.23,53.26,53.12,53.2,79772.0,48.9615,48.9891,48.8603,48.9339,79772.0
2020-10-27 13:25:00,53.2,53.32,53.2,53.29,21175.0,48.9339,49.0443,48.9339,49.0167,21175.0
2020-10-27 13:30:00,53.29,53.38,53.25,53.36,22615.0,49.0167,49.0995,48.9799,49.0811,22615.0
2020-10-27 13:35:00,53.35,53.36,53.31,53.35,18799.0,49.0719,49.0811,49.0351,49.0719,18799.0
2020-10-27 13:40:00,53.36,53.38,53.34,53.37,17450.0,49.0811,49.0995,49.0627,49.0903,17450.0
2020-10-27 13:45:00,53.38,53.45,53.38,53.44,15487.0,49.0995,49.1638,49.0995,49.1546,15487.0
2020-10-27 13:50:00,53.44,53.48,53.38,53.46,26807.0,49.1546,49.1914,49.0995,49.173,26807.0
2020-10-27 13:55:00,53.45,53.47,53.41,53.45,25876.0,49.1638,49.1822,49.127,49.1638,25876.0
2020-10-27 14:00:00,53.44,53.45,53.37,53.38,23443.0,49.1546,49.1638,49.0903,49.0995,23443.0
2020-10-27 14:05:00,53.39,53.42,53.36,53.37,21678.0,49.1087,49.1362,49.0811,49.0903,21678.0
2020-10-27 14:10:00,53.37,53.39,53.29,53.38,26024.0,49.0903,49.1087,49.0167,49.0995,26024.0
2020-10-27 14:15:00,53.38,53.38,53.26,53.29,24557.0,49.0995,49.0995,48.9891,49.0167,24557.0
2020-10-27 14:20:00,53.28,53.3,53.23,53.27,17605.0,49.0075,49.0259,48.9615,48.9983,17605.0
2020-10-27 14:25:00,53.28,53.41,53.26,53.36,30145.0,49.0075,49.127,48.9891,49.0811,30145.0
2020-10-27 14:30:00,53.37,53.38,53.3,53.32,29211.0,49.0903,49.0995,49.0259,49.0443,29211.0
2020-10-27 14:35:00,53.32,53.35,53.3,53.32,27757.0,49.0443,49.0719,49.0259,49.0443,27757.0
2020-10-27 14:40:00,53.32,53.41,53.32,53.34,31891.0,49.0443,49.127,49.0443,49.0627,31891.0
2020-10-27 14:45:00,53.35,53.41,53.28,53.36,24994.0,49.0719,49.127,49.0075,49.0811,24994.0
2020-10-27 14:50:00,53.36,53.36,53.28,53.32,27391.0,49.0811,49.0811,49.0075,49.0443,27391.0
2020-10-27 14:55:00,53.32,53.32,53.27,53.32,19260.0,49.0443,49.0443,48.9983,49.0443,19260.0
2020-10-27 15:00:00,53.32,53.35,53.29,53.31,25974.0,49.0443,49.0719,49.0167,49.0351,25974.0
2020-10-27 15:05:00,53.31,53.33,53.25,53.28,24123.0,49.0351,49.0535,48.9799,49.0075,24123.0
2020-10-27 15:10:00,53.28,53.31,53.23,53.25,25318.0,49.0075,49.0351,48.9615,48.9799,25318.0
2020-10-27 15:15:00,53.24,53.29,53.21,53.28,25338.0,48.9707,49.0167,48.9431,49.0075,25338.0
2020-10-27 15:20:00,53.27,53.36,53.25,53.35,32611.0,48.9983,49.0811,48.9799,49.0719,32611.0
2020-10-27 15:25:00,53.36,53.43,53.32,53.41,34154.0,49.0811,49.1454,49.0443,49.127,34154.0
2020-10-27 15:30:00,53.41,53.42,53.36,53.39,43433.0,49.127,49.1362,49.0811,49.1087,43433.0
2020-10-27 15:35:00,53.4,53.55,53.39,53.53,51118.0,49.1179,49.2558,49.1087,49.2374,51118.0
2020-10-27 15:40:00,53.53,53.56,53.47,53.55,48151.0,49.2374,49.265,49.1822,49.2558,48151.0
2020-10-27 15:45:00,53.55,53.59,53.53,53.58,119707.0,49.2558,49.2926,49.2374,49.2834,119707.0
2020-10-27 15:50:00,53.57,53.64,53.48,53.63,165203.0,49.2742,49.3386,49.1914,49.3294,165203.0
2020-10-27 15:55:00,53.63,53.63,53.49,53.52,224134.0,49.3294,49.3294,49.2006,49.2282,224134.0
2020-10-28 09:30:00,52.99,53.7,52.8,53.06,280372.0,48.7407,49.3938,48.566,48.8051,280372.0
2020-10-28 09:35:00,53.07,53.5,53.0,53.42,101138.0,48.8143,49.2098,48.7499,49.1362,101138.0
2020-10-28 09:40:00,53.44,53.92,53.21,53.88,143786.0,49.1546,49.5962,48.9431,49.5594,143786.0
2020-10-28 09:45:00,53.88,54.1,53.85,54.03,146555.0,49.5594,49.7617,49.5318,49.6973,146555.0
2020-10-28 09:50:00,54.02,54.05,53.16,53.16,107619.0,49.6881,49.7157,48.8971,48.8971,107619.0
2020-10-28 09:55:00,53.17,53.24,53.04,53.12,102752.0,48.9063,48.9707,48.7867,48.8603,102752.0
2020-10-28 10:00:00,53.12,53.17,52.98,53.04,97886.0,48.8603,48.9063,48.7315,48.7867,97886.0
2020-10-28 10:05:00,53.01,53.04,52.78,52.93,100617.0,48.7591,48.7867,48.5476,48.6855,100617.0
2020-10-28 10:10:00,52.93,53.17,52.88,52.95,88466.0,48.6855,48.9063,48.6395,48.7039,88466.0
2020-10-28 10:15:00,52.93,52.96,52.56,52.6,57928.0,48.6855,48.7131,48.3452,48.382,57928.0
2020-10-28 10:20:00,52.61,52.7,52.42,52.43,93600.0,48.3912,48.474,48.2164,48.2256,93600.0
2020-10-28 10:25:00,52.45,52.65,52.43,52.65,89248.0,48.244,48.428,48.2256,48.428,89248.0
2020-10-28 10:30:00,52.62,53.04,52.6,52.96,112697.0,48.4004,48.7867,48.382,48.7131,112697.0
2020-10-28 10:35:00,52.95,53.04,52.83,52.88,73938.0,48.7039,48.7867,48.5936,48.6395,73938.0
2020-10-28 10:40:00,52.86,52.94,52.71,52.75,51219.0,48.6212,48.6947,48.4832,48.52,51219.0
2020-10-28 10:45:00,52.74,52.78,52.52,52.56,41187.0,48.5108,48.5476,48.3084,48.3452,41187.0
2020-10-28 10:50:00,52.56,52.66,52.52,52.61,47420.0,48.3452,48.4372,48.3084,48.3912,47420.0
2020-10-28 10:55:00,52.61,52.72,52.55,52.7,47308.0,48.3912,48.4924,48.336,48.474,47308.0
2020-10-28 11:00:00,52.69,52.73,52.53,52.55,60593.0,48.4648,48.5016,48.3176,48.336,60593.0
2020-10-28 11:05:00,52.56,52.79,52.56,52.76,129466.0,48.3452,48.5568,48.3452,48.5292,129466.0
2020-10-28 11:10:00,52.76,53.01,52.71,52.97,96817.0,48.5292,48.7591,48.4832,48.7223,96817.0
2020-10-28 11:15:00,52.97,52.97,52.69,52.7,64709.0,48.7223,48.7223,48.4648,48.474,64709.0
2020-10-28 11:20:00,52.71,52.74,52.48,52.55,42242.0,48.4832,48.5108,48.2716,48.336,42242.0
2020-10-28 11:25:00,52.55,52.6,52.46,52.55,44588.0,48.336,48.382,48.2532,48.336,44588.0
2020-10-28 11:30:00,52.55,52.55,52.38,52.43,43361.0,48.336,48.336,48.1796,48.2256,43361.0
2020-10-28 11:35:00,52.43,52.58,52.42,52.48,38144.0,48.2256,48.3636,48.2164,48.2716,38144.0
2020-10-28 11:40:00,52.48,52.71,52.43,52.69,42154.0,48.2716,48.4832,48.2256,48.4648,42154.0
2020-10-28 11:45:00,52.69,52.76,52.6,52.62,43273.0,48.4648,48.5292,48.382,48.4004,43273.0
2020-10-28 11:50:00,52.63,52.86,52.56,52.78,47309.0,48.4096,48.6212,48.3452,48.5476,47309.0
2020-10-28 11:55:00,52.78,52.89,52.7,52.75,41441.0,48.5476,48.6487,48.474,48.52,41441.0
2020-10-28 12:00:00,52.75,52.99,52.73,52.97,103403.0,48.52,48.7407,48.5016,48.7223,103403.0
2020-10-28 12:05:00,52.97,53.16,52.95,53.09,65224.0,48.7223,48.8971,48.7039,48.8327,65224.0
2020-10-28 12:10:00,53.09,53.33,52.99,53.27,99522.0,48.8327,49.0535,48.7407,48.9983,99522.0
2020-10-28 12:15:00,53.28,53.34,53.22,53.23,49587.0,49.0075,49.0627,48.9523,48.9615,49587.0
2020-10-28 12:20:00,53.22,53.23,53.08,53.11,47091.0,48.9523,48.9615,48.8235,48.8511,47091.0
2020-10-28 12:25:00,53.1,53.12,52.98,53.03,47038.0,48.8419,48.8603,48.7315,48.7775,47038.0
2020-10-28 12:30:00,53.02,53.11,53.0,53.09,38320.0,48.7683,48.8511,48.7499,48.8327,38320.0
2020-10-28 12:35:00,53.1,53.13,52.98,53.04,33617.0,48.8419,48.8695,48.7315,48.7867,33617.0
2020-10-28 12:40:00,53.0,53.1,53.0,53.1,30719.0,48.7499,48.8419,48.7499,48.8419,30719.0
2020-10-28 12:45:00,53.12,53.15,52.99,53.0,36970.0,48.8603,48.8879,48.7407,48.7499,36970.0
2020-10-28 12:50:00,53.0,53.11,52.99,53.05,26745.0,48.7499,48.8511,48.7407,48.7959,26745.0
2020-10-28 12:55:00,53.04,53.12,53.0,53.02,33022.0,48.7867,48.8603,48.7499,48.7683,33022.0
2020-10-28 13:00:00,53.01,53.06,52.9,53.04,97646.0,48.7591,48.8051,48.6579,48.7867,97646.0
2020-10-28 13:05:00,53.04,53.19,52.99,53.01,80587.0,48.7867,48.9247,48.7407,48.7591,80587.0
2020-10-28 13:10:00,53.02,53.06,52.94,53.03,61829.0,48.7683,48.8051,48.6947,48.7775,61829.0
2020-10-28 13:15:00,53.02,53.11,52.93,53.09,60582.0,48.7683,48.8511,48.6855,48.8327,60582.0
2020-10-28 13:20:00,53.06,53.08,52.97,53.06,47532.0,48.8051,48.8235,48.7223,48.8051,47532.0
2020-10-28 13:25:00,53.08,53.27,53.08,53.26,66371.0,48.8235,48.9983,48.8235,48.9891,66371.0
2020-10-28 13:30:00,53.26,53.29,53.18,53.2,74964.0,48.9891,49.0167,48.9155,48.9339,74964.0
2020-10-28 13:35:00,53.2,53.45,53.19,53.4,67923.0,48.9339,49.1638,48.9247,49.1179,67923.0
2020-10-28 13:40:00,53.41,53.43,53.23,53.31,64493.0,49.127,49.1454,48.9615,49.0351,64493.0
2020-10-28 13:45:00,53.3,53.36,53.24,53.33,30783.0,49.0259,49.0811,48.9707,49.0535,30783.0
2020-10-28 13:50:00,53.32,53.38,53.25,53.37,39054.0,49.0443,49.0995,48.9799,49.0903,39054.0
2020-10-28 13:55:00,53.37,53.44,53.31,53.41,43796.0,49.0903,49.1546,49.0351,49.127,43796.0
2020-10-28 14:00:00,53.4,53.48,53.37,53.47,98459.0,49.1179,49.1914,49.0903,49.1822,98459.0
2020-10-28 14:05:00,53.46,53.53,53.42,53.44,70777.0,49.173,49.2374,49.1362,49.1546,70777.0
2020-10-28 14:10:00,53.44,53.48,53.34,53.42,41889.0,49.1546,49.1914,49.0627,49.1362,41889.0
2020-10-28 14:15:00,53.41,53.52,53.33,53.47,44538.0,49.127,49.2282,49.0535,49.1822,44538.0
2020-10-28 14:20:00,53.47,53.75,53.41,53.62,136201.0,49.1822,49.4398,49.127,49.3202,136201.0
2020-10-28 14:25:00,53.61,53.66,53.53,53.64,59973.0,49.311,49.357,49.2374,49.3386,59973.0
2020-10-28 14:30:00,53.65,53.72,53.56,53.64,72179.0,49.3478,49.4122,49.265,49.3386,72179.0
2020-10-28 14:35:00,53.64,53.69,53.54,53.66,74675.0,49.3386,49.3846,49.2466,49.357,74675.0
2020-10-28 14:40:00,53.66,53.73,53.59,53.59,72116.0,49.357,49.4214,49.2926,49.2926,72116.0
2020-10-28 14:45:00,53.59,53.68,53.56,53.57,50287.0,49.2926,49.3754,49.265,49.2742,50287.0
2020-10-28 14:50:00,53.58,53.63,53.45,53.45,55803.0,49.2834,49.3294,49.1638,49.1638,55803.0
2020-10-28 14:55:00,53.46,53.64,53.35,53.62,80785.0,49.173,49.3386,49.0719,49.3202,80785.0
2020-10-28 15:00:00,53.64,53.64,53.52,53.63,52037.0,49.3386,49.3386,49.2282,49.3294,52037.0
2020-10-28 15:05:00,53.63,53.78,53.63,53.77,91973.0,49.3294,49.4674,49.3294,49.4582,91973.0
2020-10-28 15:10:00,53.78,53.81,53.69,53.73,66950.0,49.4674,49.495,49.3846,49.4214,66950.0
2020-10-28 15:15:00,53.73,53.74,53.62,53.7,60779.0,49.4214,49.4306,49.3202,49.3938,60779.0
2020-10-28 15:20:00,53.69,53.89,53.65,53.86,87186.0,49.3846,49.5686,49.3478,49.541,87186.0
2020-10-28 15:25:00,53.85,53.99,53.82,53.88,92392.0,49.5318,49.6605,49.5042,49.5594,92392.0
2020-10-28 15:30:00,53.87,53.99,53.87,53.98,145816.0,49.5502,49.6605,49.5502,49.6513,145816.0
2020-10-28 15:35:00,53.98,54.0,53.7,53.72,206919.0,49.6513,49.6697,49.3938,49.4122,206919.0
2020-10-28 15:40:00,53.71,53.88,53.67,53.73,185286.0,49.403,49.5594,49.3662,49.4214,185286.0
2020-10-28 15:45:00,53.74,53.74,53.52,53.64,147340.0,49.4306,49.4306,49.2282,49.3386,147340.0
2020-10-28 15:50:00,53.63,53.63,53.37,53.41,265085.0,49.3294,49.3294,49.0903,49.127,265085.0
2020-10-28 15:55:00,53.43,53.44,53.18,53.27,497438.0,49.1454,49.1546,48.9155,48.9983,497438.0
2020-10-29 09:30:00,49.3,49.83,48.12,49.83,1555539.0,45.3466,45.8341,44.2613,45.8341,1555539.0
2020-10-29 09:35:00,49.83,50.29,49.63,49.71,981872.0,45.8341,46.2572,45.6502,45.7238,981872.0
2020-10-29 09:40:00,49.67,49.72,49.12,49.41,609073.0,45.687,45.733,45.1811,45.4478,609073.0
2020-10-29 09:45:00,49.41,49.44,48.9,49.08,889472.0,45.4478,45.4754,44.9787,45.1443,889472.0
2020-10-29 09:50:00,49.1,49.24,48.96,48.99,493980.0,45.1627,45.2914,45.0339,45.0615,493980.0
2020-10-29 09:55:00,48.99,49.08,48.54,48.95,1043506.0,45.0615,45.1443,44.6476,45.0247,1043506.0
2020-10-29 10:00:00,48.94,48.94,48.49,48.7,289216.0,45.0155,45.0155,44.6016,44.7947,289216.0
2020-10-29 10:05:00,48.7,48.74,48.09,48.15,394719.0,44.7947,44.8315,44.2337,44.2888,394719.0
2020-10-29 10:10:00,48.14,48.5,48.1,48.49,507089.0,44.2797,44.6108,44.2429,44.6016,507089.0
2020-10-29 10:15:00,48.49,48.74,48.37,48.71,216259.0,44.6016,44.8315,44.4912,44.8039,216259.0
2020-10-29 10:20:00,48.71,48.73,48.21,48.29,256528.0,44.8039,44.8223,44.344,44.4176,256528.0
2020-10-29 10:25:00,48.28,48.49,48.18,48.43,243085.0,44.4084,44.6016,44.3164,44.5464,243085.0
2020-10-29 10:30:00,48.43,48.46,48.2,48.32,207215.0,44.5464,44.574,44.3348,44.4452,207215.0
2020-10-29 10:35:00,48.32,48.35,48.08,48.28,251493.0,44.4452,44.4728,44.2245,44.4084,251493.0
2020-10-29 10:40:00,48.28,48.48,48.22,48.43,226163.0,44.4084,44.5924,44.3532,44.5464,226163.0
2020-10-29 10:45:00,48.42,48.51,48.37,48.41,273920.0,44.5372,44.62,44.4912,44.528,273920.0
2020-10-29 10:50:00,48.42,48.44,48.03,48.37,316346.0,44.5372,44.5556,44.1785,44.4912,316346.0
2020-10-29 10:55:00,48.36,48.66,48.34,48.63,204639.0,44.482,44.758,44.4636,44.7304,204639.0
2020-10-29 11:00:00,48.63,48.89,48.61,48.86,204582.0,44.7304,44.9695,44.712,44.9419,204582.0
2020-10-29 11:05:00,48.86,49.5,48.86,49.17,383916.0,44.9419,45.5306,44.9419,45.2271,383916.0
2020-10-29 11:10:00,49.16,49.33,48.97,49.2,244508.0,45.2179,45.3742,45.0431,45.2546,244508.0
2020-10-29 11:15:00,49.2,49.38,49.08,49.3,120189.0,45.2546,45.4202,45.1443,45.3466,120189.0
2020-10-29 11:20:00,49.31,49.59,49.29,49.58,146947.0,45.3558,45.6134,45.3374,45.6042,146947.0
2020-10-29 11:25:00,49.6,49.6,49.02,49.09,144372.0,45.6226,45.6226,45.0891,45.1535,144372.0
2020-10-29 11:30:00,49.1,49.16,48.84,49.08,145393.0,45.1627,45.2179,44.9235,45.1443,145393.0
2020-10-29 11:35:00,49.08,49.19,48.99,48.99,144297.0,45.1443,45.2455,45.0615,45.0615,144297.0
2020-10-29 11:40:00,48.98,49.04,48.87,48.97,210432.0,45.0523,45.1075,44.9511,45.0431,210432.0
2020-10-29 11:45:00,48.97,49.58,48.94,49.41,269767.0,45.0431,45.6042,45.0155,45.4478,269767.0
2020-10-29 11:50:00,49.4,49.55,49.14,49.53,152399.0,45.4386,45.5766,45.1995,45.5582,152399.0
2020-10-29 11:55:00,49.53,49.91,49.5,49.72,235090.0,45.5582,45.9077,45.5306,45.733,235090.0
2020-10-29 12:00:00,49.71,49.92,49.0,49.12,256324.0,45.7238,45.9169,45.0707,45.1811,256324.0
2020-10-29 12:05:00,49.14,49.19,49.01,49.14,119738.0,45.1995,45.2455,45.0799,45.1995,119738.0
2020-10-29 12:10:00,49.12,49.2,49.03,49.18,99727.0,45.1811,45.2546,45.0983,45.2363,99727.0
2020-10-29 12:15:00,49.18,49.39,49.17,49.31,123828.0,45.2363,45.4294,45.2271,45.3558,123828.0
2020-10-29 12:20:00,49.31,49.39,49.24,49.38,110023.0,45.3558,45.4294,45.2914,45.4202,110023.0
2020-10-29 12:25:00,49.39,49.56,49.37,49.5,164987.0,45.4294,45.5858,45.411,45.5306,164987.0
2020-10-29 12:30:00,49.48,49.48,49.21,49.34,124516.0,45.5122,45.5122,45.2638,45.3834,124516.0
2020-10-29 12:35:00,49.32,49.58,49.32,49.57,112751.0,45.365,45.6042,45.365,45.595,112751.0
2020-10-29 12:40:00,49.58,49.68,49.5,49.68,156416.0,45.6042,45.6962,45.5306,45.6962,156416.0
2020-10-29 12:45:00,49.68,49.78,49.48,49.61,174939.0,45.6962,45.7881,45.5122,45.6318,174939.0
2020-10-29 12:50:00,49.63,49.65,49.43,49.51,104205.0,45.6502,45.6686,45.4662,45.5398,104205.0
2020-10-29 12:55:00,49.52,49.62,49.42,49.56,106578.0,45.549,45.641,45.457,45.5858,106578.0
2020-10-29 13:00:00,49.56,49.76,49.56,49.7,119179.0,45.5858,45.7697,45.5858,45.7146,119179.0
2020-10-29 13:05:00,49.7,49.86,49.49,49.5,112549.0,45.7146,45.8617,45.5214,45.5306,112549.0
2020-10-29 13:10:00,49.5,49.78,49.5,49.65,111825.0,45.5306,45.7881,45.5306,45.6686,111825.0
2020-10-29 13:15:00,49.64,49.68,49.42,49.57,95712.0,45.6594,45.6962,45.457,45.595,95712.0
2020-10-29 13:20:00,49.57,49.71,49.56,49.65,78929.0,45.595,45.7238,45.5858,45.6686,78929.0
2020-10-29 13:25:00,49.65,49.79,49.57,49.78,110059.0,45.6686,45.7973,45.595,45.7881,110059.0
2020-10-29 13:30:00,49.77,49.88,49.63,49.87,113955.0,45.7789,45.8801,45.6502,45.8709,113955.0
2020-10-29 13:35:00,49.87,50.03,49.84,49.94,179876.0,45.8709,46.0181,45.8433,45.9353,179876.0
2020-10-29 13:40:00,49.94,50.05,49.9,49.96,120078.0,45.9353,46.0365,45.8985,45.9537,120078.0
2020-10-29 13:45:00,49.96,50.07,49.9,50.06,92019.0,45.9537,46.0549,45.8985,46.0457,92019.0
2020-10-29 13:50:00,50.05,50.09,49.97,50.09,81041.0,46.0365,46.0733,45.9629,46.0733,81041.0
2020-10-29 13:55:00,50.09,50.22,50.04,50.16,152758.0,46.0733,46.1929,46.0273,46.1377,152758.0
2020-10-29 14:00:00,50.17,50.36,50.1,50.11,168870.0,46.1469,46.3216,46.0825,46.0917,168870.0
2020-10-29 14:05:00,50.11,50.12,49.9,49.96,131993.0,46.0917,46.1009,45.8985,45.9537,131993.0
2020-10-29 14:10:00,49.97,50.05,49.94,49.97,84532.0,45.9629,46.0365,45.9353,45.9629,84532.0
2020-10-29 14:15:00,49.96,50.08,49.91,49.99,126420.0,45.9537,46.0641,45.9077,45.9813,126420.0
2020-10-29 14:20:00,49.99,50.27,49.83,50.22,137551.0,45.9813,46.2388,45.8341,46.1929,137551.0
2020-10-29 14:25:00,50.21,50.28,50.1,50.21,83880.0,46.1837,46.248,46.0825,46.1837,83880.0
2020-10-29 14:30:00,50.19,50.26,50.11,50.26,74258.0,46.1653,46.2296,46.0917,46.2296,74258.0
2020-10-29 14:35:00,50.26,50.36,50.21,50.25,93149.0,46.2296,46.3216,46.1837,46.2204,93149.0
2020-10-29 14:40:00,50.23,50.38,50.14,50.33,110958.0,46.2021,46.34,46.1193,46.294,110958.0
2020-10-29 14:45:00,50.33,50.37,50.12,50.13,85710.0,46.294,46.3308,46.1009,46.1101,85710.0
2020-10-29 14:50:00,50.12,50.13,50.02,50.08,77280.0,46.1009,46.1101,46.0089,46.0641,77280.0
2020-10-29 14:55:00,50.08,50.13,49.99,50.07,75999.0,46.0641,46.1101,45.9813,46.0549,75999.0
2020-10-29 15:00:00,50.07,50.11,49.98,50.08,117636.0,46.0549,46.0917,45.9721,46.0641,117636.0
2020-10-29 15:05:00,50.08,50.29,50.08,50.16,120450.0,46.0641,46.2572,46.0641,46.1377,120450.0
2020-10-29 15:10:00,50.17,50.24,50.01,50.23,114673.0,46.1469,46.2113,45.9997,46.2021,114673.0
2020-10-29 15:15:00,50.24,50.66,50.23,50.65,286918.0,46.2113,46.5976,46.2021,46.5884,286918.0
2020-10-29 15:20:00,50.65,50.8,50.57,50.68,221975.0,46.5884,46.7263,46.5148,46.616,221975.0
2020-10-29 15:25:00,50.67,50.68,50.1,50.16,144959.0,46.6068,46.616,46.0825,46.1377,144959.0
2020-10-29 15:30:00,50.16,50.17,49.66,49.74,272100.0,46.1377,46.1469,45.6778,45.7513,272100.0
2020-10-29 15:35:00,49.74,49.8,49.5,49.55,322056.0,45.7513,45.8065,45.5306,45.5766,322056.0
2020-10-29 15:40:00,49.55,49.72,49.42,49.53,275653.0,45.5766,45.733,45.457,45.5582,275653.0
2020-10-29 15:45:00,49.52,49.58,49.45,49.46,263470.0,45.549,45.6042,45.4846,45.4938,263470.0
2020-10-29 15:50:00,49.47,49.85,49.45,49.63,400555.0,45.503,45.8525,45.4846,45.6502,400555.0
2020-10-29 15:55:00,49.61,49.62,49.25,49.26,535432.0,45.6318,45.641,45.3006,45.3098,535432.0
2020-10-30 09:30:00,48.79,49.14,48.36,49.06,268475.0,44.8775,45.1995,44.482,45.1259,268475.0
2020-10-30 09:35:00,48.98,49.09,48.72,48.87,374423.0,45.0523,45.1535,44.8131,44.9511,374423.0
2020-10-30 09:40:00,48.83,48.86,48.41,48.54,111407.0,44.9143,44.9419,44.528,44.6476,111407.0
2020-10-30 09:45:00,48.51,48.53,48.24,48.26,114960.0,44.62,44.6384,44.3716,44.39,114960.0
2020-10-30 09:50:00,48.25,48.54,48.21,48.48,237516.0,44.3808,44.6476,44.344,44.5924,237516.0
2020-10-30 09:55:00,48.45,48.57,48.31,48.46,221576.0,44.5648,44.6752,44.436,44.574,221576.0
2020-10-30 10:00:00,48.51,48.51,48.12,48.34,68909.0,44.62,44.62,44.2613,44.4636,68909.0
2020-10-30 10:05:00,48.33,48.45,48.15,48.17,75591.0,44.4544,44.5648,44.2888,44.3072,75591.0
2020-10-30 10:10:00,48.16,48.24,48.1,48.13,78255.0,44.298,44.3716,44.2429,44.2705,78255.0
2020-10-30 10:15:00,48.13,48.19,48.03,48.06,63417.0,44.2705,44.3256,44.1785,44.2061,63417.0
2020-10-30 10:20:00,48.06,48.29,47.95,48.27,124521.0,44.2061,44.4176,44.1049,44.3992,124521.0
2020-10-30 10:25:00,48.27,48.28,48.05,48.1,314170.0,44.3992,44.4084,44.1969,44.2429,314170.0
2020-10-30 10:30:00,48.1,48.19,47.93,47.93,99084.0,44.2429,44.3256,44.0865,44.0865,99084.0
2020-10-30 10:35:00,47.93,47.93,47.71,47.83,122847.0,44.0865,44.0865,43.8841,43.9945,122847.0
2020-10-30 10:40:00,47.82,47.84,47.59,47.62,308239.0,43.9853,44.0037,43.7738,43.8013,308239.0
2020-10-30 10:45:00,47.63,47.65,47.36,47.5,127485.0,43.8105,43.8289,43.5622,43.691,127485.0
2020-10-30 10:50:00,47.5,47.73,47.5,47.67,80227.0,43.691,43.9025,43.691,43.8473,80227.0
2020-10-30 10:55:00,47.69,47.74,47.54,47.54,68581.0,43.8657,43.9117,43.7278,43.7278,68581.0
2020-10-30 11:00:00,47.55,47.76,47.54,47.66,77335.0,43.737,43.9301,43.7278,43.8381,77335.0
2020-10-30 11:05:00,47.63,47.69,47.47,47.53,54905.0,43.8105,43.8657,43.6634,43.7186,54905.0
2020-10-30 11:10:00,47.53,47.62,47.5,47.61,76051.0,43.7186,43.8013,43.691,43.7922,76051.0
2020-10-30 11:15:00,47.6,47.6,47.21,47.21,92913.0,43.783,43.783,43.4242,43.4242,92913.0
2020-10-30 11:20:00,47.22,47.42,47.17,47.35,85067.0,43.4334,43.6174,43.3874,43.553,85067.0
2020-10-30 11:25:00,47.35,47.44,47.21,47.43,69163.0,43.553,43.6358,43.4242,43.6266,69163.0
2020-10-30 11:30:00,47.42,47.79,47.36,47.73,238100.0,43.6174,43.9577,43.5622,43.9025,238100.0
2020-10-30 11:35:00,47.74,47.92,47.71,47.85,110275.0,43.9117,44.0773,43.8841,44.0129,110275.0
2020-10-30 11:40:00,47.84,47.96,47.65,47.92,103686.0,44.0037,44.1141,43.8289,44.0773,103686.0
2020-10-30 11:45:00,47.91,47.93,47.65,47.69,109216.0,44.0681,44.0865,43.8289,43.8657,109216.0
2020-10-30 11:50:00,47.68,47.8,47.57,47.65,90254.0,43.8565,43.9669,43.7554,43.8289,90254.0
2020-10-30 11:55:00,47.61,47.82,47.6,47.81,86776.0,43.7922,43.9853,43.783,43.9761,86776.0
2020-10-30 12:00:00,47.81,48.05,47.78,47.94,99027.0,43.9761,44.1969,43.9485,44.0957,99027.0
2020-10-30 12:05:00,47.93,48.09,47.92,48.04,138463.0,44.0865,44.2337,44.0773,44.1877,138463.0
2020-10-30 12:10:00,48.04,48.1,47.98,48.01,84447.0,44.1877,44.2429,44.1325,44.1601,84447.0
2020-10-30 12:15:00,48.01,48.05,47.82,47.88,62181.0,44.1601,44.1969,43.9853,44.0405,62181.0
2020-10-30 12:20:00,47.86,47.95,47.76,47.88,57083.0,44.0221,44.1049,43.9301,44.0405,57083.0
2020-10-30 12:25:00,47.83,47.99,47.83,47.94,62853.0,43.9945,44.1417,43.9945,44.0957,62853.0
2020-10-30 12:30:00,47.95,47.97,47.81,47.84,77086.0,44.1049,44.1233,43.9761,44.0037,77086.0
2020-10-30 12:35:00,47.84,47.84,47.57,47.6,60080.0,44.0037,44.0037,43.7554,43.783,60080.0
2020-10-30 12:40:00,47.59,47.68,47.52,47.54,55843.0,43.7738,43.8565,43.7094,43.7278,55843.0
2020-10-30 12:45:00,47.53,47.61,47.51,47.54,53884.0,43.7186,43.7922,43.7002,43.7278,53884.0
2020-10-30 12:50:00,47.53,47.62,47.5,47.6,102744.0,43.7186,43.8013,43.691,43.783,102744.0
2020-10-30 12:55:00,47.59,47.61,47.45,47.47,43462.0,43.7738,43.7922,43.645,43.6634,43462.0
2020-10-30 13:00:00,47.45,47.58,47.45,47.55,50862.0,43.645,43.7646,43.645,43.737,50862.0
2020-10-30 13:05:00,47.54,47.57,47.44,47.54,50991.0,43.7278,43.7554,43.6358,43.7278,50991.0
2020-10-30 13:10:00,47.53,47.53,47.36,47.36,88670.0,43.7186,43.7186,43.5622,43.5622,88670.0
2020-10-30 13:15:00,47.34,47.37,47.29,47.34,50265.0,43.5438,43.5714,43.4978,43.5438,50265.0
2020-10-30 13:20:00,47.33,47.36,47.27,47.33,41375.0,43.5346,43.5622,43.4794,43.5346,41375.0
2020-10-30 13:25:00,47.33,47.39,47.27,47.32,48629.0,43.5346,43.5898,43.4794,43.5254,48629.0
2020-10-30 13:30:00,47.31,47.47,47.3,47.42,88439.0,43.5162,43.6634,43.507,43.6174,88439.0
2020-10-30 13:35:00,47.41,47.56,47.37,47.54,90188.0,43.6082,43.7462,43.5714,43.7278,90188.0
2020-10-30 13:40:00,47.54,47.57,47.46,47.48,46355.0,43.7278,43.7554,43.6542,43.6726,46355.0
2020-10-30 13:45:00,47.48,47.58,47.42,47.58,65712.0,43.6726,43.7646,43.6174,43.7646,65712.0
2020-10-30 13:50:00,47.58,47.62,47.45,47.52,62841.0,43.7646,43.8013,43.645,43.7094,62841.0
2020-10-30 13:55:00,47.52,47.59,47.45,47.58,100261.0,43.7094,43.7738,43.645,43.7646,100261.0
2020-10-30 14:00:00,47.58,47.61,47.46,47.6,82252.0,43.7646,43.7922,43.6542,43.783,82252.0
2020-10-30 14:05:00,47.59,47.72,47.59,47.6,97017.0,43.7738,43.8933,43.7738,43.783,97017.0
2020-10-30 14:10:00,47.6,47.62,47.45,47.45,68544.0,43.783,43.8013,43.645,43.645,68544.0
2020-10-30 14:15:00,47.44,47.51,47.38,47.47,83043.0,43.6358,43.7002,43.5806,43.6634,83043.0
2020-10-30 14:20:00,47.47,47.49,47.31,47.31,76762.0,43.6634,43.6818,43.5162,43.5162,76762.0
2020-10-30 14:25:00,47.32,47.33,47.18,47.27,78817.0,43.5254,43.5346,43.3966,43.4794,78817.0
2020-10-30 14:30:00,47.27,47.27,47.08,47.17,77425.0,43.4794,43.4794,43.3047,43.3874,77425.0
2020-10-30 14:35:00,47.17,47.38,47.12,47.32,120532.0,43.3874,43.5806,43.3414,43.5254,120532.0
2020-10-30 14:40:00,47.32,47.32,47.21,47.27,65391.0,43.5254,43.5254,43.4242,43.4794,65391.0
2020-10-30 14:45:00,47.28,47.43,47.27,47.42,89353.0,43.4886,43.6266,43.4794,43.6174,89353.0
2020-10-30 14:50:00,47.42,47.42,47.14,47.27,86039.0,43.6174,43.6174,43.3598,43.4794,86039.0
2020-10-30 14:55:00,47.27,47.32,47.13,47.15,157631.0,43.4794,43.5254,43.3506,43.369,157631.0
2020-10-30 15:00:00,47.12,47.2,47.05,47.18,115091.0,43.3414,43.415,43.2771,43.3966,115091.0
2020-10-30 15:05:00,47.17,47.17,47.06,47.11,98250.0,43.3874,43.3874,43.2863,43.3322,98250.0
2020-10-30 15:10:00,47.1,47.33,47.05,47.29,105872.0,43.323,43.5346,43.2771,43.4978,105872.0
2020-10-30 15:15:00,47.28,47.33,47.21,47.26,109336.0,43.4886,43.5346,43.4242,43.4702,109336.0
2020-10-30 15:20:00,47.25,47.38,47.18,47.29,90896.0,43.461,43.5806,43.3966,43.4978,90896.0
2020-10-30 15:25:00,47.29,47.31,47.2,47.2,97075.0,43.4978,43.5162,43.415,43.415,97075.0
2020-10-30 15:30:00,47.2,47.21,46.99,47.08,195561.0,43.415,43.4242,43.2219,43.3047,195561.0
2020-10-30 15:35:00,47.07,47.16,47.01,47.15,151820.0,43.2955,43.3782,43.2403,43.369,151820.0
2020-10-30 15:40:00,47.16,47.38,47.13,47.35,160918.0,43.3782,43.5806,43.3506,43.553,160918.0
2020-10-30 15:45:00,47.36,47.38,47.17,47.21,156462.0,43.5622,43.5806,43.3874,43.4242,156462.0
2020-10-30 15:50:00,47.21,47.33,47.17,47.28,384491.0,43.4242,43.5346,43.3874,43.4886,384491.0
2020-10-30 15:55:00,47.28,47.64,47.25,47.63,839762.0,43.4886,43.8197,43.461,43.8105,839762.0
2020-11-02 09:30:00,48.1,48.45,48.0,48.36,245597.0,44.2429,44.5648,44.1509,44.482,245597.0
2020-11-02 09:35:00,48.37,48.71,48.36,48.65,150438.0,44.4912,44.8039,44.482,44.7488,150438.0
2020-11-02 09:40:00,48.62,48.76,48.52,48.56,142494.0,44.7212,44.8499,44.6292,44.666,142494.0
2020-11-02 09:45:00,48.55,48.81,48.51,48.66,145582.0,44.6568,44.8959,44.62,44.758,145582.0
2020-11-02 09:50:00,48.65,49.0,48.61,48.97,84420.0,44.7488,45.0707,44.712,45.0431,84420.0
2020-11-02 09:55:00,48.97,49.09,48.92,48.93,78125.0,45.0431,45.1535,44.9971,45.0063,78125.0
2020-11-02 10:00:00,49.0,49.09,48.79,48.97,136679.0,45.0707,45.1535,44.8775,45.0431,136679.0
2020-11-02 10:05:00,48.97,49.05,48.79,48.84,80569.0,45.0431,45.1167,44.8775,44.9235,80569.0
2020-11-02 10:10:00,48.84,48.87,48.68,48.68,78724.0,44.9235,44.9511,44.7763,44.7763,78724.0
2020-11-02 10:15:00,48.69,48.97,48.68,48.95,126060.0,44.7855,45.0431,44.7763,45.0247,126060.0
2020-11-02 10:20:00,48.95,48.96,48.71,48.78,71920.0,45.0247,45.0339,44.8039,44.8683,71920.0
2020-11-02 10:25:00,48.78,48.94,48.75,48.87,70490.0,44.8683,45.0155,44.8407,44.9511,70490.0
2020-11-02 10:30:00,48.86,48.94,48.84,48.88,50656.0,44.9419,45.0155,44.9235,44.9603,50656.0
2020-11-02 10:35:00,48.87,48.98,48.83,48.94,72660.0,44.9511,45.0523,44.9143,45.0155,72660.0
2020-11-02 10:40:00,48.93,48.99,48.85,48.91,75427.0,45.0063,45.0615,44.9327,44.9879,75427.0
2020-11-02 10:45:00,48.91,49.16,48.91,49.1,84040.0,44.9879,45.2179,44.9879,45.1627,84040.0
2020-11-02 10:50:00,49.09,49.23,49.06,49.22,79887.0,45.1535,45.2822,45.1259,45.273,79887.0
2020-11-02 10:55:00,49.21,49.31,49.2,49.25,154647.0,45.2638,45.3558,45.2546,45.3006,154647.0
2020-11-02 11:00:00,49.24,49.34,49.18,49.21,188409.0,45.2914,45.3834,45.2363,45.2638,188409.0
2020-11-02 11:05:00,49.2,49.21,48.98,49.04,109205.0,45.2546,45.2638,45.0523,45.1075,109205.0
2020-11-02 11:10:00,49.05,49.08,48.97,49.0,100902.0,45.1167,45.1443,45.0431,45.0707,100902.0
2020-11-02 11:15:00,48.99,49.01,48.7,48.78,159143.0,45.0615,45.0799,44.7947,44.8683,159143.0
2020-11-02 11:20:00,48.78,48.79,48.69,48.78,103352.0,44.8683,44.8775,44.7855,44.8683,103352.0
2020-11-02 11:25:00,48.77,48.79,48.71,48.72,89219.0,44.8591,44.8775,44.8039,44.8131,89219.0
2020-11-02 11:30:00,48.71,48.78,48.62,48.73,77448.0,44.8039,44.8683,44.7212,44.8223,77448.0
2020-11-02 11:35:00,48.72,48.75,48.52,48.6,93012.0,44.8131,44.8407,44.6292,44.7028,93012.0
2020-11-02 11:40:00,48.61,48.75,48.56,48.73,112066.0,44.712,44.8407,44.666,44.8223,112066.0
2020-11-02 11:45:00,48.73,48.73,48.61,48.64,76438.0,44.8223,44.8223,44.712,44.7396,76438.0
2020-11-02 11:50:00,48.63,48.68,48.57,48.62,80523.0,44.7304,44.7763,44.6752,44.7212,80523.0
2020-11-02 11:55:00,48.62,48.64,48.45,48.46,80418.0,44.7212,44.7396,44.5648,44.574,80418.0
2020-11-02 12:00:00,48.46,48.54,48.37,48.48,108915.0,44.574,44.6476,44.4912,44.5924,108915.0
2020-11-02 12:05:00,48.49,48.57,48.45,48.48,51509.0,44.6016,44.6752,44.5648,44.5924,51509.0
2020-11-02 12:10:00,48.48,48.5,48.37,48.4,67356.0,44.5924,44.6108,44.4912,44.5188,67356.0
2020-11-02 12:15:00,48.39,48.42,48.32,48.37,59971.0,44.5096,44.5372,44.4452,44.4912,59971.0
2020-11-02 12:20:00,48.35,48.4,48.32,48.34,46097.0,44.4728,44.5188,44.4452,44.4636,46097.0
2020-11-02 12:25:00,48.34,48.35,48.29,48.32,40659.0,44.4636,44.4728,44.4176,44.4452,40659.0
2020-11-02 12:30:00,48.31,48.31,48.22,48.26,42127.0,44.436,44.436,44.3532,44.39,42127.0
2020-11-02 12:35:00,48.26,48.27,48.09,48.14,53967.0,44.39,44.3992,44.2337,44.2797,53967.0
2020-11-02 12:40:00,48.14,48.16,48.02,48.02,49068.0,44.2797,44.298,44.1693,44.1693,49068.0
2020-11-02 12:45:00,48.03,48.06,47.99,48.03,114339.0,44.1785,44.2061,44.1417,44.1785,114339.0
2020-11-02 12:50:00,48.03,48.12,47.97,47.99,50624.0,44.1785,44.2613,44.1233,44.1417,50624.0
2020-11-02 12:55:00,47.99,48.03,47.9,47.93,50558.0,44.1417,44.1785,44.0589,44.0865,50558.0
2020-11-02 13:00:00,47.94,47.99,47.85,47.94,51399.0,44.0957,44.1417,44.0129,44.0957,51399.0
2020-11-02 13:05:00,47.94,47.97,47.87,47.9,53025.0,44.0957,44.1233,44.0313,44.0589,53025.0
2020-11-02 13:10:00,47.9,47.92,47.77,47.86,51528.0,44.0589,44.0773,43.9393,44.0221,51528.0
2020-11-02 13:15:00,47.85,47.88,47.7,47.77,53866.0,44.0129,44.0405,43.8749,43.9393,53866.0
2020-11-02 13:20:00,47.74,47.85,47.68,47.75,80600.0,43.9117,44.0129,43.8565,43.9209,80600.0
2020-11-02 13:25:00,47.75,47.79,47.67,47.74,34452.0,43.9209,43.9577,43.8473,43.9117,34452.0
2020-11-02 13:30:00,47.73,47.73,47.64,47.72,34578.0,43.9025,43.9025,43.8197,43.8933,34578.0
2020-11-02 13:35:00,47.72,47.72,47.61,47.63,45389.0,43.8933,43.8933,43.7922,43.8105,45389.0
2020-11-02 13:40:00,47.63,47.66,47.55,47.56,61034.0,43.8105,43.8381,43.737,43.7462,61034.0
2020-11-02 13:45:00,47.55,47.56,47.37,47.4,102378.0,43.737,43.7462,43.5714,43.599,102378.0
2020-11-02 13:50:00,47.4,47.45,47.34,47.37,48600.0,43.599,43.645,43.5438,43.5714,48600.0
2020-11-02 13:55:00,47.37,47.45,47.35,47.43,46169.0,43.5714,43.645,43.553,43.6266,46169.0
2020-11-02 14:00:00,47.43,47.43,47.21,47.26,120145.0,43.6266,43.6266,43.4242,43.4702,120145.0
2020-11-02 14:05:00,47.26,47.39,47.24,47.33,45718.0,43.4702,43.5898,43.4518,43.5346,45718.0
2020-11-02 14:10:00,47.34,47.41,47.31,47.33,33505.0,43.5438,43.6082,43.5162,43.5346,33505.0
2020-11-02 14:15:00,47.33,47.47,47.28,47.41,46465.0,43.5346,43.6634,43.4886,43.6082,46465.0
2020-11-02 14:20:00,47.41,47.59,47.4,47.58,64525.0,43.6082,43.7738,43.599,43.7646,64525.0
2020-11-02 14:25:00,47.57,47.6,47.47,47.59,47800.0,43.7554,43.783,43.6634,43.7738,47800.0
2020-11-02 14:30:00,47.62,47.69,47.58,47.59,32019.0,43.8013,43.8657,43.7646,43.7738,32019.0
2020-11-02 14:35:00,47.6,47.67,47.57,47.63,32320.0,43.783,43.8473,43.7554,43.8105,32320.0
2020-11-02 14:40:00,47.63,47.7,47.62,47.66,34430.0,43.8105,43.8749,43.8013,43.8381,34430.0
2020-11-02 14:45:00,47.66,47.79,47.66,47.7,42335.0,43.8381,43.9577,43.8381,43.8749,42335.0
2020-11-02 14:50:00,47.7,47.73,47.58,47.62,64036.0,43.8749,43.9025,43.7646,43.8013,64036.0
2020-11-02 14:55:00,47.62,47.74,47.59,47.73,41278.0,43.8013,43.9117,43.7738,43.9025,41278.0
2020-11-02 15:00:00,47.73,47.81,47.63,47.66,47540.0,43.9025,43.9761,43.8105,43.8381,47540.0
2020-11-02 15:05:00,47.67,47.73,47.63,47.68,38425.0,43.8473,43.9025,43.8105,43.8565,38425.0
2020-11-02 15:10:00,47.7,47.81,47.7,47.8,94446.0,43.8749,43.9761,43.8749,43.9669,94446.0
2020-11-02 15:15:00,47.8,47.91,47.8,47.83,61984.0,43.9669,44.0681,43.9669,43.9945,61984.0
2020-11-02 15:20:00,47.84,47.88,47.81,47.85,43829.0,44.0037,44.0405,43.9761,44.0129,43829.0
2020-11-02 15:25:00,47.85,47.9,47.84,47.9,56204.0,44.0129,44.0589,44.0037,44.0589,56204.0
2020-11-02 15:30:00,47.9,48.0,47.78,47.79,72144.0,44.0589,44.1509,43.9485,43.9577,72144.0
2020-11-02 15:35:00,47.79,47.85,47.76,47.84,63345.0,43.9577,44.0129,43.9301,44.0037,63345.0
2020-11-02 15:40:00,47.84,47.87,47.77,47.77,95846.0,44.0037,44.0313,43.9393,43.9393,95846.0
2020-11-02 15:45:00,47.77,47.93,47.76,47.92,142203.0,43.9393,44.0865,43.9301,44.0773,142203.0
2020-11-02 15:50:00,47.92,48.09,47.72,47.79,301209.0,44.0773,44.2337,43.8933,43.9577,301209.0
2020-11-02 15:55:00,47.78,47.93,47.75,47.87,377162.0,43.9485,44.0865,43.9209,44.0313,377162.0
2020-11-03 09:30:00,48.03,48.21,47.73,47.83,372749.0,44.1785,44.344,43.9025,43.9945,372749.0
2020-11-03 09:35:00,47.83,47.96,47.69,47.73,110679.0,43.9945,44.1141,43.8657,43.9025,110679.0
2020-11-03 09:40:00,47.71,47.96,47.61,47.95,88021.0,43.8841,44.1141,43.7922,44.1049,88021.0
2020-11-03 09:45:00,47.93,48.05,47.87,48.01,90879.0,44.0865,44.1969,44.0313,44.1601,90879.0
2020-11-03 09:50:00,48.03,48.37,48.03,48.37,82322.0,44.1785,44.4912,44.1785,44.4912,82322.0
2020-11-03 09:55:00,48.36,48.42,48.27,48.35,66332.0,44.482,44.5372,44.3992,44.4728,66332.0
2020-11-03 10:00:00,48.35,48.65,48.33,48.58,60388.0,44.4728,44.7488,44.4544,44.6844,60388.0
2020-11-03 10:05:00,48.57,48.67,48.54,48.62,44950.0,44.6752,44.7671,44.6476,44.7212,44950.0
2020-11-03 10:10:00,48.62,48.81,48.62,48.8,54556.0,44.7212,44.8959,44.7212,44.8867,54556.0
2020-11-03 10:15:00,48.81,48.91,48.77,48.88,60391.0,44.8959,44.9879,44.8591,44.9603,60391.0
2020-11-03 10:20:00,48.86,49.0,48.85,48.93,69428.0,44.9419,45.0707,44.9327,45.0063,69428.0
2020-11-03 10:25:00,48.93,49.12,48.89,48.99,200469.0,45.0063,45.1811,44.9695,45.0615,200469.0
2020-11-03 10:30:00,48.99,49.16,48.94,48.94,179716.0,45.0615,45.2179,45.0155,45.0155,179716.0
2020-11-03 10:35:00,48.94,49.13,48.93,49.03,80792.0,45.0155,45.1903,45.0063,45.0983,80792.0
2020-11-03 10:40:00,49.03,49.08,48.96,49.02,60993.0,45.0983,45.1443,45.0339,45.0891,60993.0
2020-11-03 10:45:00,49.03,49.07,49.0,49.07,40529.0,45.0983,45.1351,45.0707,45.1351,40529.0
2020-11-03 10:50:00,49.08,49.09,48.95,49.05,87176.0,45.1443,45.1535,45.0247,45.1167,87176.0
2020-11-03 10:55:00,49.05,49.33,49.04,49.33,106260.0,45.1167,45.3742,45.1075,45.3742,106260.0
2020-11-03 11:00:00,49.33,49.38,49.12,49.15,68175.0,45.3742,45.4202,45.1811,45.2087,68175.0
2020-11-03 11:05:00,49.14,49.16,49.09,49.1,35271.0,45.1995,45.2179,45.1535,45.1627,35271.0
2020-11-03 11:10:00,49.11,49.14,48.99,49.03,106169.0,45.1719,45.1995,45.0615,45.0983,106169.0
2020-11-03 11:15:00,49.03,49.05,48.95,49.01,46412.0,45.0983,45.1167,45.0247,45.0799,46412.0
2020-11-03 11:20:00,49.02,49.07,48.93,48.97,42474.0,45.0891,45.1351,45.0063,45.0431,42474.0
2020-11-03 11:25:00,48.98,49.0,48.9,48.96,44132.0,45.0523,45.0707,44.9787,45.0339,44132.0
2020-11-03 11:30:00,48.96,49.1,48.91,49.06,39145.0,45.0339,45.1627,44.9879,45.1259,39145.0
2020-11-03 11:35:00,49.06,49.09,48.98,49.03,45024.0,45.1259,45.1535,45.0523,45.0983,45024.0
2020-11-03 11:40:00,49.03,49.1,48.96,49.09,66621.0,45.0983,45.1627,45.0339,45.1535,66621.0
2020-11-03 11:45:00,49.1,49.12,48.99,48.99,65132.0,45.1627,45.1811,45.0615,45.0615,65132.0
2020-11-03 11:50:00,48.99,49.01,48.96,48.98,58698.0,45.0615,45.0799,45.0339,45.0523,58698.0
2020-11-03 11:55:00,48.98,48.99,48.86,48.92,59015.0,45.0523,45.0615,44.9419,44.9971,59015.0
2020-11-03 12:00:00,48.93,49.05,48.92,49.02,75917.0,45.0063,45.1167,44.9971,45.0891,75917.0
2020-11-03 12:05:00,49.01,49.11,48.94,49.1,89508.0,45.0799,45.1719,45.0155,45.1627,89508.0
2020-11-03 12:10:00,49.09,49.15,49.05,49.13,50800.0,45.1535,45.2087,45.1167,45.1903,50800.0
2020-11-03 12:15:00,49.11,49.25,49.11,49.22,55248.0,45.1719,45.3006,45.1719,45.273,55248.0
2020-11-03 12:20:00,49.23,49.28,49.19,49.25,57517.0,45.2822,45.3282,45.2455,45.3006,57517.0
2020-11-03 12:25:00,49.26,49.31,49.21,49.28,44609.0,45.3098,45.3558,45.2638,45.3282,44609.0
2020-11-03 12:30:00,49.28,49.35,49.22,49.34,48388.0,45.3282,45.3926,45.273,45.3834,48388.0
2020-11-03 12:35:00,49.34,49.36,49.14,49.14,55190.0,45.3834,45.4018,45.1995,45.1995,55190.0
2020-11-03 12:40:00,49.14,49.19,49.13,49.15,43092.0,45.1995,45.2455,45.1903,45.2087,43092.0
2020-11-03 12:45:00,49.16,49.18,49.09,49.15,47378.0,45.2179,45.2363,45.1535,45.2087,47378.0
2020-11-03 12:50:00,49.16,49.16,49.01,49.01,39194.0,45.2179,45.2179,45.0799,45.0799,39194.0
2020-11-03 12:55:00,49.02,49.08,48.99,49.07,57748.0,45.0891,45.1443,45.0615,45.1351,57748.0
2020-11-03 13:00:00,49.07,49.12,49.01,49.04,52261.0,45.1351,45.1811,45.0799,45.1075,52261.0
2020-11-03 13:05:00,49.05,49.11,48.97,48.98,53118.0,45.1167,45.1719,45.0431,45.0523,53118.0
2020-11-03 13:10:00,48.98,49.02,48.92,48.96,65859.0,45.0523,45.0891,44.9971,45.0339,65859.0
2020-11-03 13:15:00,48.97,48.98,48.87,48.92,54014.0,45.0431,45.0523,44.9511,44.9971,54014.0
2020-11-03 13:20:00,48.91,48.99,48.85,48.95,57349.0,44.9879,45.0615,44.9327,45.0247,57349.0
2020-11-03 13:25:00,48.96,49.07,48.92,49.04,48991.0,45.0339,45.1351,44.9971,45.1075,48991.0
2020-11-03 13:30:00,49.06,49.08,48.9,48.93,66058.0,45.1259,45.1443,44.9787,45.0063,66058.0
2020-11-03 13:35:00,48.93,48.99,48.88,48.99,51378.0,45.0063,45.0615,44.9603,45.0615,51378.0
2020-11-03 13:40:00,48.98,49.08,48.96,49.04,47509.0,45.0523,45.1443,45.0339,45.1075,47509.0
2020-11-03 13:45:00,49.04,49.05,48.93,48.95,48668.0,45.1075,45.1167,45.0063,45.0247,48668.0
2020-11-03 13:50:00,48.96,48.98,48.79,48.84,55855.0,45.0339,45.0523,44.8775,44.9235,55855.0
2020-11-03 13:55:00,48.83,48.86,48.72,48.82,57629.0,44.9143,44.9419,44.8131,44.9051,57629.0
2020-11-03 14:00:00,48.83,48.9,48.77,48.85,68250.0,44.9143,44.9787,44.8591,44.9327,68250.0
2020-11-03 14:05:00,48.85,48.87,48.75,48.77,67659.0,44.9327,44.9511,44.8407,44.8591,67659.0
2020-11-03 14:10:00,48.77,48.94,48.77,48.93,49442.0,44.8591,45.0155,44.8591,45.0063,49442.0
2020-11-03 14:15:00,48.93,48.93,48.82,48.88,56211.0,45.0063,45.0063,44.9051,44.9603,56211.0
2020-11-03 14:20:00,48.87,48.94,48.83,48.88,58502.0,44.9511,45.0155,44.9143,44.9603,58502.0
2020-11-03 14:25:00,48.88,48.9,48.75,48.77,51674.0,44.9603,44.9787,44.8407,44.8591,51674.0
2020-11-03 14:30:00,48.78,48.87,48.75,48.82,51326.0,44.8683,44.9511,44.8407,44.9051,51326.0
2020-11-03 14:35:00,48.83,48.86,48.77,48.82,41199.0,44.9143,44.9419,44.8591,44.9051,41199.0
2020-11-03 14:40:00,48.83,48.85,48.75,48.76,50431.0,44.9143,44.9327,44.8407,44.8499,50431.0
2020-11-03 14:45:00,48.76,48.78,48.72,48.77,42423.0,44.8499,44.8683,44.8131,44.8591,42423.0
2020-11-03 14:50:00,48.77,48.79,48.7,48.71,55286.0,44.8591,44.8775,44.7947,44.8039,55286.0
2020-11-03 14:55:00,48.71,48.71,48.57,48.59,73192.0,44.8039,44.8039,44.6752,44.6936,73192.0
2020-11-03 15:00:00,48.58,48.59,48.5,48.52,54373.0,44.6844,44.6936,44.6108,44.6292,54373.0
2020-11-03 15:05:00,48.52,48.56,48.43,48.44,45765.0,44.6292,44.666,44.5464,44.5556,45765.0
2020-11-03 15:10:00,48.44,48.49,48.41,48.42,36924.0,44.5556,44.6016,44.528,44.5372,36924.0
2020-11-03 15:15:00,48.43,48.52,48.41,48.48,70820.0,44.5464,44.6292,44.528,44.5924,70820.0
2020-11-03 15:20:00,48.48,48.61,48.47,48.58,55946.0,44.5924,44.712,44.5832,44.6844,55946.0
2020-11-03 15:25:00,48.57,48.82,48.56,48.8,90775.0,44.6752,44.9051,44.666,44.8867,90775.0
2020-11-03 15:30:00,48.81,48.99,48.8,48.98,131968.0,44.8959,45.0615,44.8867,45.0523,131968.0
2020-11-03 15:35:00,48.98,49.1,48.94,49.05,103556.0,45.0523,45.1627,45.0155,45.1167,103556.0
2020-11-03 15:40:00,49.05,49.14,48.95,48.95,142944.0,45.1167,45.1995,45.0247,45.0247,142944.0
2020-11-03 15:45:00,48.95,49.06,48.95,49.05,122399.0,45.0247,45.1259,45.0247,45.1167,122399.0
2020-11-03 15:50:00,49.04,49.16,48.91,49.09,248520.0,45.1075,45.2179,44.9879,45.1535,248520.0
2020-11-03 15:55:00,49.11,49.11,48.9,48.91,309576.0,45.1719,45.1719,44.9787,44.9879,309576.0
2020-11-04 09:30:00,49.55,49.64,48.8,49.23,392024.0,45.5766,45.6594,44.8867,45.2822,392024.0
2020-11-04 09:35:00,49.23,49.37,48.57,48.57,223849.0,45.2822,45.411,44.6752,44.6752,223849.0
2020-11-04 09:40:00,48.61,49.12,48.53,49.05,177459.0,44.712,45.1811,44.6384,45.1167,177459.0
2020-11-04 09:45:00,49.05,49.06,48.72,48.88,220665.0,45.1167,45.1259,44.8131,44.9603,220665.0
2020-11-04 09:50:00,48.87,48.91,48.6,48.6,192751.0,44.9511,44.9879,44.7028,44.7028,192751.0
2020-11-04 09:55:00,48.57,48.58,48.05,48.39,407131.0,44.6752,44.6844,44.1969,44.5096,407131.0
2020-11-04 10:00:00,48.39,48.42,48.08,48.09,238820.0,44.5096,44.5372,44.2245,44.2337,238820.0
2020-11-04 10:05:00,48.08,48.29,48.08,48.18,214091.0,44.2245,44.4176,44.2245,44.3164,214091.0
2020-11-04 10:10:00,48.19,48.51,48.17,48.38,164181.0,44.3256,44.62,44.3072,44.5004,164181.0
2020-11-04 10:15:00,48.39,48.45,48.27,48.3,167326.0,44.5096,44.5648,44.3992,44.4268,167326.0
2020-11-04 10:20:00,48.3,48.53,48.26,48.35,210613.0,44.4268,44.6384,44.39,44.4728,210613.0
2020-11-04 10:25:00,48.37,48.62,48.35,48.4,160352.0,44.4912,44.7212,44.4728,44.5188,160352.0
2020-11-04 10:30:00,48.41,48.63,48.38,48.58,155348.0,44.528,44.7304,44.5004,44.6844,155348.0
2020-11-04 10:35:00,48.58,48.63,48.27,48.3,137111.0,44.6844,44.7304,44.3992,44.4268,137111.0
2020-11-04 10:40:00,48.3,48.49,48.3,48.34,104604.0,44.4268,44.6016,44.4268,44.4636,104604.0
2020-11-04 10:45:00,48.35,48.41,48.05,48.18,334899.0,44.4728,44.528,44.1969,44.3164,334899.0
2020-11-04 10:50:00,48.18,48.4,48.18,48.28,137116.0,44.3164,44.5188,44.3164,44.4084,137116.0
2020-11-04 10:55:00,48.27,48.29,48.17,48.25,87295.0,44.3992,44.4176,44.3072,44.3808,87295.0
2020-11-04 11:00:00,48.25,48.25,48.05,48.11,114164.0,44.3808,44.3808,44.1969,44.2521,114164.0
2020-11-04 11:05:00,48.11,48.14,48.02,48.08,243286.0,44.2521,44.2797,44.1693,44.2245,243286.0
2020-11-04 11:10:00,48.08,48.29,48.04,48.23,89578.0,44.2245,44.4176,44.1877,44.3624,89578.0
2020-11-04 11:15:00,48.24,48.28,48.05,48.1,95711.0,44.3716,44.4084,44.1969,44.2429,95711.0
2020-11-04 11:20:00,48.09,48.11,47.95,48.11,170092.0,44.2337,44.2521,44.1049,44.2521,170092.0
2020-11-04 11:25:00,48.11,48.18,48.0,48.08,87431.0,44.2521,44.3164,44.1509,44.2245,87431.0
2020-11-04 11:30:00,48.08,48.17,48.01,48.06,92252.0,44.2245,44.3072,44.1601,44.2061,92252.0
2020-11-04 11:35:00,48.06,48.09,47.95,47.95,104398.0,44.2061,44.2337,44.1049,44.1049,104398.0
2020-11-04 11:40:00,47.95,48.07,47.92,47.99,100662.0,44.1049,44.2153,44.0773,44.1417,100662.0
2020-11-04 11:45:00,47.98,48.18,47.93,48.14,116509.0,44.1325,44.3164,44.0865,44.2797,116509.0
2020-11-04 11:50:00,48.15,48.27,48.07,48.14,123335.0,44.2888,44.3992,44.2153,44.2797,123335.0
2020-11-04 11:55:00,48.14,48.23,48.06,48.2,188135.0,44.2797,44.3624,44.2061,44.3348,188135.0
2020-11-04 12:00:00,48.2,48.43,48.19,48.41,99331.0,44.3348,44.5464,44.3256,44.528,99331.0
2020-11-04 12:05:00,48.41,48.51,48.39,48.42,93317.0,44.528,44.62,44.5096,44.5372,93317.0
2020-11-04 12:10:00,48.42,48.44,48.29,48.4,121440.0,44.5372,44.5556,44.4176,44.5188,121440.0
2020-11-04 12:15:00,48.41,48.42,48.27,48.29,166155.0,44.528,44.5372,44.3992,44.4176,166155.0
2020-11-04 12:20:00,48.29,48.39,48.28,48.35,93480.0,44.4176,44.5096,44.4084,44.4728,93480.0
2020-11-04 12:25:00,48.35,48.37,48.22,48.27,210057.0,44.4728,44.4912,44.3532,44.3992,210057.0
2020-11-04 12:30:00,48.27,48.32,48.23,48.3,87833.0,44.3992,44.4452,44.3624,44.4268,87833.0
2020-11-04 12:35:00,48.31,48.36,48.26,48.32,103814.0,44.436,44.482,44.39,44.4452,103814.0
2020-11-04 12:40:00,48.33,48.37,48.29,48.32,97695.0,44.4544,44.4912,44.4176,44.4452,97695.0
2020-11-04 12:45:00,48.33,48.33,48.19,48.25,114512.0,44.4544,44.4544,44.3256,44.3808,114512.0
2020-11-04 12:50:00,48.25,48.28,48.12,48.27,90692.0,44.3808,44.4084,44.2613,44.3992,90692.0
2020-11-04 12:55:00,48.26,48.28,48.2,48.2,102789.0,44.39,44.4084,44.3348,44.3348,102789.0
2020-11-04 13:00:00,48.21,48.24,48.01,48.09,94848.0,44.344,44.3716,44.1601,44.2337,94848.0
2020-11-04 13:05:00,48.09,48.09,47.96,48.08,186543.0,44.2337,44.2337,44.1141,44.2245,186543.0
2020-11-04 13:10:00,48.08,48.13,47.99,48.03,126208.0,44.2245,44.2705,44.1417,44.1785,126208.0
2020-11-04 13:15:00,48.03,48.11,47.99,48.02,120616.0,44.1785,44.2521,44.1417,44.1693,120616.0
2020-11-04 13:20:00,48.03,48.11,47.98,48.04,87803.0,44.1785,44.2521,44.1325,44.1877,87803.0
2020-11-04 13:25:00,48.04,48.19,48.02,48.19,80824.0,44.1877,44.3256,44.1693,44.3256,80824.0
2020-11-04 13:30:00,48.19,48.36,48.13,48.29,114106.0,44.3256,44.482,44.2705,44.4176,114106.0
2020-11-04 13:35:00,48.3,48.32,48.19,48.32,123257.0,44.4268,44.4452,44.3256,44.4452,123257.0
2020-11-04 13:40:00,48.31,48.31,48.0,48.05,142860.0,44.436,44.436,44.1509,44.1969,142860.0
2020-11-04 13:45:00,48.06,48.18,48.05,48.15,75228.0,44.2061,44.3164,44.1969,44.2888,75228.0
2020-11-04 13:50:00,48.15,48.17,48.04,48.15,92784.0,44.2888,44.3072,44.1877,44.2888,92784.0
2020-11-04 13:55:00,48.15,48.18,48.06,48.12,81607.0,44.2888,44.3164,44.2061,44.2613,81607.0
2020-11-04 14:00:00,48.12,48.17,48.01,48.03,95885.0,44.2613,44.3072,44.1601,44.1785,95885.0
2020-11-04 14:05:00,48.04,48.1,48.0,48.05,85791.0,44.1877,44.2429,44.1509,44.1969,85791.0
2020-11-04 14:10:00,48.05,48.1,47.96,48.04,106926.0,44.1969,44.2429,44.1141,44.1877,106926.0
2020-11-04 14:15:00,48.05,48.12,47.98,48.08,100253.0,44.1969,44.2613,44.1325,44.2245,100253.0
2020-11-04 14:20:00,48.09,48.16,48.06,48.12,118040.0,44.2337,44.298,44.2061,44.2613,118040.0
2020-11-04 14:25:00,48.13,48.13,47.98,48.01,73677.0,44.2705,44.2705,44.1325,44.1601,73677.0
2020-11-04 14:30:00,48.02,48.02,47.85,47.9,115963.0,44.1693,44.1693,44.0129,44.0589,115963.0
2020-11-04 14:35:00,47.9,47.97,47.87,47.95,78619.0,44.0589,44.1233,44.0313,44.1049,78619.0
2020-11-04 14:40:00,47.95,47.95,47.82,47.87,92141.0,44.1049,44.1049,43.9853,44.0313,92141.0
2020-11-04 14:45:00,47.87,47.95,47.84,47.84,74589.0,44.0313,44.1049,44.0037,44.0037,74589.0
2020-11-04 14:50:00,47.84,47.93,47.76,47.8,114506.0,44.0037,44.0865,43.9301,43.9669,114506.0
2020-11-04 14:55:00,47.8,47.86,47.75,47.82,93757.0,43.9669,44.0221,43.9209,43.9853,93757.0
2020-11-04 15:00:00,47.83,47.92,47.77,47.79,60644.0,43.9945,44.0773,43.9393,43.9577,60644.0
2020-11-04 15:05:00,47.79,47.86,47.74,47.81,117108.0,43.9577,44.0221,43.9117,43.9761,117108.0
2020-11-04 15:10:00,47.8,47.83,47.66,47.7,78125.0,43.9669,43.9945,43.8381,43.8749,78125.0
2020-11-04 15:15:00,47.7,47.7,47.59,47.59,74969.0,43.8749,43.8749,43.7738,43.7738,74969.0
2020-11-04 15:20:00,47.6,47.71,47.56,47.69,83126.0,43.783,43.8841,43.7462,43.8657,83126.0
2020-11-04 15:25:00,47.71,47.72,47.62,47.63,110161.0,43.8841,43.8933,43.8013,43.8105,110161.0
2020-11-04 15:30:00,47.64,47.81,47.64,47.79,92021.0,43.8197,43.9761,43.8197,43.9577,92021.0
2020-11-04 15:35:00,47.78,47.82,47.71,47.77,106969.0,43.9485,43.9853,43.8841,43.9393,106969.0
2020-11-04 15:40:00,47.78,47.85,47.75,47.8,134553.0,43.9485,44.0129,43.9209,43.9669,134553.0
2020-11-04 15:45:00,47.79,47.89,47.76,47.79,149976.0,43.9577,44.0497,43.9301,43.9577,149976.0
2020-11-04 15:50:00,47.78,47.84,47.61,47.82,288533.0,43.9485,44.0037,43.7922,43.9853,288533.0
2020-11-04 15:55:00,47.82,47.9,47.7,47.81,587721.0,43.9853,44.0589,43.8749,43.9761,587721.0
2020-11-05 09:30:00,48.8,49.03,48.47,48.96,247951.0,44.8867,45.0983,44.5832,45.0339,247951.0
2020-11-05 09:35:00,48.96,49.18,48.93,49.02,122931.0,45.0339,45.2363,45.0063,45.0891,122931.0
2020-11-05 09:40:00,49.03,49.34,49.01,49.28,119690.0,45.0983,45.3834,45.0799,45.3282,119690.0
2020-11-05 09:45:00,49.28,49.36,49.01,49.05,79367.0,45.3282,45.4018,45.0799,45.1167,79367.0
2020-11-05 09:50:00,49.06,49.18,49.01,49.17,103921.0,45.1259,45.2363,45.0799,45.2271,103921.0
2020-11-05 09:55:00,49.18,49.24,49.07,49.24,107997.0,45.2363,45.2914,45.1351,45.2914,107997.0
2020-11-05 10:00:00,49.25,49.52,49.25,49.49,154150.0,45.3006,45.549,45.3006,45.5214,154150.0
2020-11-05 10:05:00,49.48,49.49,49.29,49.34,106796.0,45.5122,45.5214,45.3374,45.3834,106796.0
2020-11-05 10:10:00,49.35,49.47,49.22,49.23,75196.0,45.3926,45.503,45.273,45.2822,75196.0
2020-11-05 10:15:00,49.24,49.52,49.24,49.42,128425.0,45.2914,45.549,45.2914,45.457,128425.0
2020-11-05 10:20:00,49.42,49.43,49.28,49.29,86769.0,45.457,45.4662,45.3282,45.3374,86769.0
2020-11-05 10:25:00,49.28,49.39,49.25,49.28,65431.0,45.3282,45.4294,45.3006,45.3282,65431.0
2020-11-05 10:30:00,49.29,49.43,49.25,49.38,86256.0,45.3374,45.4662,45.3006,45.4202,86256.0
2020-11-05 10:35:00,49.37,49.45,49.27,49.28,95976.0,45.411,45.4846,45.319,45.3282,95976.0
2020-11-05 10:40:00,49.28,49.3,49.15,49.2,96859.0,45.3282,45.3466,45.2087,45.2546,96859.0
2020-11-05 10:45:00,49.19,49.42,49.19,49.39,73743.0,45.2455,45.457,45.2455,45.4294,73743.0
2020-11-05 10:50:00,49.38,49.4,49.21,49.23,125755.0,45.4202,45.4386,45.2638,45.2822,125755.0
2020-11-05 10:55:00,49.23,49.28,49.14,49.17,134638.0,45.2822,45.3282,45.1995,45.2271,134638.0
2020-11-05 11:00:00,49.16,49.18,48.99,49.01,118856.0,45.2179,45.2363,45.0615,45.0799,118856.0
2020-11-05 11:05:00,49.01,49.04,48.76,48.78,159503.0,45.0799,45.1075,44.8499,44.8683,159503.0
2020-11-05 11:10:00,48.79,48.97,48.73,48.85,130109.0,44.8775,45.0431,44.8223,44.9327,130109.0
2020-11-05 11:15:00,48.86,49.13,48.86,49.1,64711.0,44.9419,45.1903,44.9419,45.1627,64711.0
2020-11-05 11:20:00,49.09,49.36,49.05,49.33,101836.0,45.1535,45.4018,45.1167,45.3742,101836.0
2020-11-05 11:25:00,49.32,49.38,49.2,49.29,94013.0,45.365,45.4202,45.2546,45.3374,94013.0
2020-11-05 11:30:00,49.29,49.41,49.22,49.34,81197.0,45.3374,45.4478,45.273,45.3834,81197.0
2020-11-05 11:35:00,49.34,49.36,49.19,49.28,57222.0,45.3834,45.4018,45.2455,45.3282,57222.0
2020-11-05 11:40:00,49.27,49.3,49.2,49.2,51776.0,45.319,45.3466,45.2546,45.2546,51776.0
2020-11-05 11:45:00,49.19,49.34,49.18,49.28,56464.0,45.2455,45.3834,45.2363,45.3282,56464.0
2020-11-05 11:50:00,49.28,49.33,49.22,49.23,44494.0,45.3282,45.3742,45.273,45.2822,44494.0
2020-11-05 11:55:00,49.25,49.29,49.16,49.16,33821.0,45.3006,45.3374,45.2179,45.2179,33821.0
2020-11-05 12:00:00,49.17,49.26,49.16,49.26,48649.0,45.2271,45.3098,45.2179,45.3098,48649.0
2020-11-05 12:05:00,49.25,49.33,49.23,49.28,70582.0,45.3006,45.3742,45.2822,45.3282,70582.0
2020-11-05 12:10:00,49.29,49.37,49.28,49.32,56728.0,45.3374,45.411,45.3282,45.365,56728.0
2020-11-05 12:15:00,49.3,49.33,49.19,49.22,95001.0,45.3466,45.3742,45.2455,45.273,95001.0
2020-11-05 12:20:00,49.23,49.25,48.99,49.06,62025.0,45.2822,45.3006,45.0615,45.1259,62025.0
2020-11-05 12:25:00,49.07,49.11,48.92,48.98,67905.0,45.1351,45.1719,44.9971,45.0523,67905.0
2020-11-05 12:30:00,48.99,49.0,48.9,48.91,66760.0,45.0615,45.0707,44.9787,44.9879,66760.0
2020-11-05 12:35:00,48.93,49.01,48.89,48.97,63107.0,45.0063,45.0799,44.9695,45.0431,63107.0
2020-11-05 12:40:00,48.98,49.01,48.91,48.99,35029.0,45.0523,45.0799,44.9879,45.0615,35029.0
2020-11-05 12:45:00,48.99,49.17,48.98,49.16,95650.0,45.0615,45.2271,45.0523,45.2179,95650.0
2020-11-05 12:50:00,49.16,49.24,49.14,49.18,64470.0,45.2179,45.2914,45.1995,45.2363,64470.0
2020-11-05 12:55:00,49.17,49.26,49.12,49.22,50397.0,45.2271,45.3098,45.1811,45.273,50397.0
2020-11-05 13:00:00,49.23,49.32,49.19,49.26,95369.0,45.2822,45.365,45.2455,45.3098,95369.0
2020-11-05 13:05:00,49.27,49.32,49.24,49.26,62583.0,45.319,45.365,45.2914,45.3098,62583.0
2020-11-05 13:10:00,49.27,49.29,49.21,49.27,56867.0,45.319,45.3374,45.2638,45.319,56867.0
2020-11-05 13:15:00,49.26,49.44,49.26,49.43,80143.0,45.3098,45.4754,45.3098,45.4662,80143.0
2020-11-05 13:20:00,49.44,49.46,49.37,49.39,70591.0,45.4754,45.4938,45.411,45.4294,70591.0
2020-11-05 13:25:00,49.4,49.58,49.4,49.54,123558.0,45.4386,45.6042,45.4386,45.5674,123558.0
2020-11-05 13:30:00,49.55,49.62,49.51,49.55,86028.0,45.5766,45.641,45.5398,45.5766,86028.0
2020-11-05 13:35:00,49.55,49.66,49.52,49.6,108784.0,45.5766,45.6778,45.549,45.6226,108784.0
2020-11-05 13:40:00,49.61,49.68,49.57,49.68,53834.0,45.6318,45.6962,45.595,45.6962,53834.0
2020-11-05 13:45:00,49.69,49.86,49.68,49.86,155692.0,45.7054,45.8617,45.6962,45.8617,155692.0
2020-11-05 13:50:00,49.86,49.91,49.82,49.85,100773.0,45.8617,45.9077,45.8249,45.8525,100773.0
2020-11-05 13:55:00,49.85,49.95,49.85,49.92,72873.0,45.8525,45.9445,45.8525,45.9169,72873.0
2020-11-05 14:00:00,49.92,49.95,49.86,49.9,135965.0,45.9169,45.9445,45.8617,45.8985,135965.0
2020-11-05 14:05:00,49.9,49.92,49.65,49.68,93617.0,45.8985,45.9169,45.6686,45.6962,93617.0
2020-11-05 14:10:00,49.67,49.71,49.59,49.6,84432.0,45.687,45.7238,45.6134,45.6226,84432.0
2020-11-05 14:15:00,49.61,49.68,49.6,49.65,38764.0,45.6318,45.6962,45.6226,45.6686,38764.0
2020-11-05 14:20:00,49.66,49.75,49.61,49.7,48410.0,45.6778,45.7605,45.6318,45.7146,48410.0
2020-11-05 14:25:00,49.7,49.77,49.69,49.75,41996.0,45.7146,45.7789,45.7054,45.7605,41996.0
2020-11-05 14:30:00,49.75,49.81,49.73,49.73,47207.0,45.7605,45.8157,45.7421,45.7421,47207.0
2020-11-05 14:35:00,49.74,49.82,49.66,49.81,67395.0,45.7513,45.8249,45.6778,45.8157,67395.0
2020-11-05 14:40:00,49.8,49.91,49.79,49.9,74716.0,45.8065,45.9077,45.7973,45.8985,74716.0
2020-11-05 14:45:00,49.9,49.91,49.77,49.8,63356.0,45.8985,45.9077,45.7789,45.8065,63356.0
2020-11-05 14:50:00,49.81,49.82,49.72,49.75,57537.0,45.8157,45.8249,45.733,45.7605,57537.0
2020-11-05 14:55:00,49.75,49.85,49.74,49.82,64884.0,45.7605,45.8525,45.7513,45.8249,64884.0
2020-11-05 15:00:00,49.81,49.85,49.79,49.81,56969.0,45.8157,45.8525,45.7973,45.8157,56969.0
2020-11-05 15:05:00,49.82,49.88,49.79,49.84,99900.0,45.8249,45.8801,45.7973,45.8433,99900.0
2020-11-05 15:10:00,49.84,49.87,49.72,49.74,67459.0,45.8433,45.8709,45.733,45.7513,67459.0
2020-11-05 15:15:00,49.75,49.92,49.75,49.87,119230.0,45.7605,45.9169,45.7605,45.8709,119230.0
2020-11-05 15:20:00,49.88,49.94,49.85,49.89,81381.0,45.8801,45.9353,45.8525,45.8893,81381.0
2020-11-05 15:25:00,49.9,49.91,49.81,49.88,87049.0,45.8985,45.9077,45.8157,45.8801,87049.0
2020-11-05 15:30:00,49.89,49.9,49.81,49.83,193418.0,45.8893,45.8985,45.8157,45.8341,193418.0
2020-11-05 15:35:00,49.82,49.83,49.46,49.54,170941.0,45.8249,45.8341,45.4938,45.5674,170941.0
2020-11-05 15:40:00,49.53,49.58,49.36,49.38,166255.0,45.5582,45.6042,45.4018,45.4202,166255.0
2020-11-05 15:45:00,49.39,49.45,49.3,49.44,165751.0,45.4294,45.4846,45.3466,45.4754,165751.0
2020-11-05 15:50:00,49.43,49.55,49.37,49.48,333658.0,45.4662,45.5766,45.411,45.5122,333658.0
2020-11-05 15:55:00,49.48,49.49,49.35,49.43,602688.0,45.5122,45.5214,45.3926,45.4662,602688.0
2020-11-06 09:30:00,49.74,49.79,49.47,49.73,216783.0,45.7513,45.7973,45.503,45.7421,216783.0
2020-11-06 09:35:00,49.76,49.85,49.47,49.48,78435.0,45.7697,45.8525,45.503,45.5122,78435.0
2020-11-06 09:40:00,49.48,49.72,49.47,49.72,84233.0,45.5122,45.733,45.503,45.733,84233.0
2020-11-06 09:45:00,49.7,49.97,49.59,49.96,187964.0,45.7146,45.9629,45.6134,45.9537,187964.0
2020-11-06 09:50:00,49.97,50.03,49.78,49.91,101306.0,45.9629,46.0181,45.7881,45.9077,101306.0
2020-11-06 09:55:00,49.88,49.93,49.69,49.75,95669.0,45.8801,45.9261,45.7054,45.7605,95669.0
2020-11-06 10:00:00,49.74,49.85,49.59,49.7,71433.0,45.7513,45.8525,45.6134,45.7146,71433.0
2020-11-06 10:05:00,49.68,49.91,49.67,49.91,57062.0,45.6962,45.9077,45.687,45.9077,57062.0
2020-11-06 10:10:00,49.92,50.16,49.88,50.12,99783.0,45.9169,46.1377,45.8801,46.1009,99783.0
2020-11-06 10:15:00,50.13,50.27,50.11,50.22,73457.0,46.1101,46.2388,46.0917,46.1929,73457.0
2020-11-06 10:20:00,50.23,50.26,50.11,50.16,86985.0,46.2021,46.2296,46.0917,46.1377,86985.0
2020-11-06 10:25:00,50.17,50.3,50.12,50.15,81855.0,46.1469,46.2664,46.1009,46.1285,81855.0
2020-11-06 10:30:00,50.14,50.26,50.06,50.17,70174.0,46.1193,46.2296,46.0457,46.1469,70174.0
2020-11-06 10:35:00,50.19,50.29,50.13,50.15,71676.0,46.1653,46.2572,46.1101,46.1285,71676.0
2020-11-06 10:40:00,50.16,50.27,50.16,50.27,62343.0,46.1377,46.2388,46.1377,46.2388,62343.0
2020-11-06 10:45:00,50.27,50.34,50.22,50.25,69063.0,46.2388,46.3032,46.1929,46.2204,69063.0
2020-11-06 10:50:00,50.25,50.29,50.14,50.26,58794.0,46.2204,46.2572,46.1193,46.2296,58794.0
2020-11-06 10:55:00,50.25,50.25,49.76,49.91,176793.0,46.2204,46.2204,45.7697,45.9077,176793.0
2020-11-06 11:00:00,49.91,50.12,49.83,50.07,59431.0,45.9077,46.1009,45.8341,46.0549,59431.0
2020-11-06 11:05:00,50.06,50.13,49.86,50.09,196398.0,46.0457,46.1101,45.8617,46.0733,196398.0
2020-11-06 11:10:00,50.09,50.1,49.16,49.22,347183.0,46.0733,46.0825,45.2179,45.273,347183.0
2020-11-06 11:15:00,49.26,49.56,49.05,49.43,226571.0,45.3098,45.5858,45.1167,45.4662,226571.0
2020-11-06 11:20:00,49.43,49.56,49.31,49.45,97195.0,45.4662,45.5858,45.3558,45.4846,97195.0
2020-11-06 11:25:00,49.45,49.68,49.45,49.66,98492.0,45.4846,45.6962,45.4846,45.6778,98492.0
2020-11-06 11:30:00,49.64,49.75,49.56,49.66,58491.0,45.6594,45.7605,45.5858,45.6778,58491.0
2020-11-06 11:35:00,49.67,49.8,49.65,49.79,63932.0,45.687,45.8065,45.6686,45.7973,63932.0
2020-11-06 11:40:00,49.8,49.92,49.76,49.92,80741.0,45.8065,45.9169,45.7697,45.9169,80741.0
2020-11-06 11:45:00,49.92,49.98,49.84,49.94,89918.0,45.9169,45.9721,45.8433,45.9353,89918.0
2020-11-06 11:50:00,49.94,50.04,49.9,49.92,63724.0,45.9353,46.0273,45.8985,45.9169,63724.0
2020-11-06 11:55:00,49.92,49.98,49.83,49.94,56971.0,45.9169,45.9721,45.8341,45.9353,56971.0
2020-11-06 12:00:00,49.94,50.11,49.93,50.08,67153.0,45.9353,46.0917,45.9261,46.0641,67153.0
2020-11-06 12:05:00,50.09,50.14,50.02,50.12,57153.0,46.0733,46.1193,46.0089,46.1009,57153.0
2020-11-06 12:10:00,50.13,50.2,50.08,50.14,49807.0,46.1101,46.1745,46.0641,46.1193,49807.0
2020-11-06 12:15:00,50.14,50.16,50.05,50.1,56317.0,46.1193,46.1377,46.0365,46.0825,56317.0
2020-11-06 12:20:00,50.11,50.23,50.11,50.22,216791.0,46.0917,46.2021,46.0917,46.1929,216791.0
2020-11-06 12:25:00,50.22,50.27,50.18,50.23,66002.0,46.1929,46.2388,46.1561,46.2021,66002.0
2020-11-06 12:30:00,50.23,50.33,50.23,50.28,71797.0,46.2021,46.294,46.2021,46.248,71797.0
2020-11-06 12:35:00,50.27,50.34,50.22,50.34,65266.0,46.2388,46.3032,46.1929,46.3032,65266.0
2020-11-06 12:40:00,50.33,50.48,50.28,50.45,161464.0,46.294,46.432,46.248,46.4044,161464.0
2020-11-06 12:45:00,50.45,50.55,50.37,50.53,136933.0,46.4044,46.4964,46.3308,46.478,136933.0
2020-11-06 12:50:00,50.52,50.62,50.49,50.58,115303.0,46.4688,46.5608,46.4412,46.524,115303.0
2020-11-06 12:55:00,50.57,50.71,50.52,50.7,87319.0,46.5148,46.6436,46.4688,46.6344,87319.0
2020-11-06 13:00:00,50.7,50.83,50.62,50.82,124583.0,46.6344,46.7539,46.5608,46.7447,124583.0
2020-11-06 13:05:00,50.81,50.86,50.74,50.83,88904.0,46.7355,46.7815,46.6712,46.7539,88904.0
2020-11-06 13:10:00,50.85,50.96,50.85,50.94,86321.0,46.7723,46.8735,46.7723,46.8551,86321.0
2020-11-06 13:15:00,50.95,51.02,50.87,50.92,125850.0,46.8643,46.9287,46.7907,46.8367,125850.0
2020-11-06 13:20:00,50.92,50.95,50.84,50.92,158932.0,46.8367,46.8643,46.7631,46.8367,158932.0
2020-11-06 13:25:00,50.91,50.95,50.78,50.8,95945.0,46.8275,46.8643,46.7079,46.7263,95945.0
2020-11-06 13:30:00,50.78,50.78,50.7,50.71,70570.0,46.7079,46.7079,46.6344,46.6436,70570.0
2020-11-06 13:35:00,50.71,50.74,50.65,50.7,50982.0,46.6436,46.6712,46.5884,46.6344,50982.0
2020-11-06 13:40:00,50.68,50.68,50.6,50.61,57929.0,46.616,46.616,46.5424,46.5516,57929.0
2020-11-06 13:45:00,50.62,50.66,50.49,50.53,54267.0,46.5608,46.5976,46.4412,46.478,54267.0
2020-11-06 13:50:00,50.54,50.59,50.51,50.58,62600.0,46.4872,46.5332,46.4596,46.524,62600.0
2020-11-06 13:55:00,50.58,50.79,50.56,50.78,77049.0,46.524,46.7171,46.5056,46.7079,77049.0
2020-11-06 14:00:00,50.79,50.79,50.7,50.75,64304.0,46.7171,46.7171,46.6344,46.6804,64304.0
2020-11-06 14:05:00,50.75,50.88,50.68,50.87,84017.0,46.6804,46.7999,46.616,46.7907,84017.0
2020-11-06 14:10:00,50.87,51.01,50.82,50.96,139739.0,46.7907,46.9195,46.7447,46.8735,139739.0
2020-11-06 14:15:00,50.95,51.0,50.87,50.95,68002.0,46.8643,46.9103,46.7907,46.8643,68002.0
2020-11-06 14:20:00,50.94,51.05,50.9,50.98,116565.0,46.8551,46.9563,46.8183,46.8919,116565.0
2020-11-06 14:25:00,50.98,51.09,50.95,51.07,128425.0,46.8919,46.9931,46.8643,46.9747,128425.0
2020-11-06 14:30:00,51.08,51.17,51.04,51.06,89423.0,46.9839,47.0667,46.9471,46.9655,89423.0
2020-11-06 14:35:00,51.06,51.15,51.05,51.05,68364.0,46.9655,47.0483,46.9563,46.9563,68364.0
2020-11-06 14:40:00,51.05,51.06,50.83,50.88,114747.0,46.9563,46.9655,46.7539,46.7999,114747.0
2020-11-06 14:45:00,50.87,50.87,50.73,50.77,92887.0,46.7907,46.7907,46.662,46.6988,92887.0
2020-11-06 14:50:00,50.76,50.87,50.74,50.77,75877.0,46.6896,46.7907,46.6712,46.6988,75877.0
2020-11-06 14:55:00,50.78,50.83,50.72,50.81,70356.0,46.7079,46.7539,46.6528,46.7355,70356.0
2020-11-06 15:00:00,50.81,50.82,50.6,50.68,71931.0,46.7355,46.7447,46.5424,46.616,71931.0
2020-11-06 15:05:00,50.69,50.74,50.67,50.74,46155.0,46.6252,46.6712,46.6068,46.6712,46155.0
2020-11-06 15:10:00,50.73,50.79,50.7,50.76,46306.0,46.662,46.7171,46.6344,46.6896,46306.0
2020-11-06 15:15:00,50.75,50.77,50.63,50.66,47296.0,46.6804,46.6988,46.57,46.5976,47296.0
2020-11-06 15:20:00,50.66,50.68,50.61,50.64,55737.0,46.5976,46.616,46.5516,46.5792,55737.0
2020-11-06 15:25:00,50.63,50.72,50.63,50.69,43461.0,46.57,46.6528,46.57,46.6252,43461.0
2020-11-06 15:30:00,50.69,50.76,50.66,50.71,76580.0,46.6252,46.6896,46.5976,46.6436,76580.0
2020-11-06 15:35:00,50.72,50.78,50.67,50.77,78753.0,46.6528,46.7079,46.6068,46.6988,78753.0
2020-11-06 15:40:00,50.77,50.84,50.76,50.84,72221.0,46.6988,46.7631,46.6896,46.7631,72221.0
2020-11-06 15:45:00,50.84,50.86,50.76,50.81,111355.0,46.7631,46.7815,46.6896,46.7355,111355.0
2020-11-06 15:50:00,50.82,50.82,50.66,50.78,221425.0,46.7447,46.7447,46.5976,46.7079,221425.0
2020-11-06 15:55:00,50.78,50.78,50.65,50.68,256539.0,46.7079,46.7079,46.5884,46.616,256539.0
2020-11-09 09:30:00,47.99,48.39,46.85,47.9,1035293.0,44.1417,44.5096,43.0931,44.0589,1035293.0
2020-11-09 09:35:00,47.83,47.93,47.42,47.69,340289.0,43.9945,44.0865,43.6174,43.8657,340289.0
2020-11-09 09:40:00,47.69,47.82,47.04,47.18,569321.0,43.8657,43.9853,43.2679,43.3966,569321.0
2020-11-09 09:45:00,47.19,48.3,47.19,48.26,379100.0,43.4058,44.4268,43.4058,44.39,379100.0
2020-11-09 09:50:00,48.28,48.42,47.72,47.95,465377.0,44.4084,44.5372,43.8933,44.1049,465377.0
2020-11-09 09:55:00,47.97,48.13,47.4,47.55,283120.0,44.1233,44.2705,43.599,43.737,283120.0
2020-11-09 10:00:00,47.57,48.0,47.47,47.74,350822.0,43.7554,44.1509,43.6634,43.9117,350822.0
2020-11-09 10:05:00,47.73,47.9,47.51,47.9,384979.0,43.9025,44.0589,43.7002,44.0589,384979.0
2020-11-09 10:10:00,47.89,48.23,47.82,48.19,197235.0,44.0497,44.3624,43.9853,44.3256,197235.0
2020-11-09 10:15:00,48.22,48.57,48.14,48.47,163301.0,44.3532,44.6752,44.2797,44.5832,163301.0
2020-11-09 10:20:00,48.45,48.72,48.41,48.55,205183.0,44.5648,44.8131,44.528,44.6568,205183.0
2020-11-09 10:25:00,48.58,48.63,48.48,48.56,121809.0,44.6844,44.7304,44.5924,44.666,121809.0
2020-11-09 10:30:00,48.57,48.76,48.48,48.7,184245.0,44.6752,44.8499,44.5924,44.7947,184245.0
2020-11-09 10:35:00,48.67,48.75,48.09,48.26,498770.0,44.7671,44.8407,44.2337,44.39,498770.0
2020-11-09 10:40:00,48.27,48.31,48.01,48.12,123032.0,44.3992,44.436,44.1601,44.2613,123032.0
2020-11-09 10:45:00,48.13,48.31,47.98,48.08,124559.0,44.2705,44.436,44.1325,44.2245,124559.0
2020-11-09 10:50:00,48.07,48.14,47.92,47.98,618058.0,44.2153,44.2797,44.0773,44.1325,618058.0
2020-11-09 10:55:00,47.99,48.09,47.79,47.98,118981.0,44.1417,44.2337,43.9577,44.1325,118981.0
2020-11-09 11:00:00,47.97,48.02,47.7,47.8,108972.0,44.1233,44.1693,43.8749,43.9669,108972.0
2020-11-09 11:05:00,47.8,47.94,47.63,47.94,102111.0,43.9669,44.0957,43.8105,44.0957,102111.0
2020-11-09 11:10:00,47.94,48.02,47.73,47.81,78653.0,44.0957,44.1693,43.9025,43.9761,78653.0
2020-11-09 11:15:00,47.81,48.02,47.81,47.99,112139.0,43.9761,44.1693,43.9761,44.1417,112139.0
2020-11-09 11:20:00,47.99,48.02,47.8,48.0,134438.0,44.1417,44.1693,43.9669,44.1509,134438.0
2020-11-09 11:25:00,48.01,48.13,47.89,48.07,101642.0,44.1601,44.2705,44.0497,44.2153,101642.0
2020-11-09 11:30:00,48.05,48.1,47.87,47.95,127923.0,44.1969,44.2429,44.0313,44.1049,127923.0
2020-11-09 11:35:00,47.96,48.11,47.94,48.02,88477.0,44.1141,44.2521,44.0957,44.1693,88477.0
2020-11-09 11:40:00,48.03,48.06,47.86,47.99,71356.0,44.1785,44.2061,44.0221,44.1417,71356.0
2020-11-09 11:45:00,47.98,48.0,47.73,47.74,76434.0,44.1325,44.1509,43.9025,43.9117,76434.0
2020-11-09 11:50:00,47.74,47.78,47.57,47.63,150850.0,43.9117,43.9485,43.7554,43.8105,150850.0
2020-11-09 11:55:00,47.62,47.74,47.48,47.68,110820.0,43.8013,43.9117,43.6726,43.8565,110820.0
2020-11-09 12:00:00,47.67,47.99,47.65,47.98,71682.0,43.8473,44.1417,43.8289,44.1325,71682.0
2020-11-09 12:05:00,47.98,48.12,47.91,48.06,95269.0,44.1325,44.2613,44.0681,44.2061,95269.0
2020-11-09 12:10:00,48.04,48.09,47.92,48.05,83827.0,44.1877,44.2337,44.0773,44.1969,83827.0
2020-11-09 12:15:00,48.05,48.05,47.94,47.98,71576.0,44.1969,44.1969,44.0957,44.1325,71576.0
2020-11-09 12:20:00,47.96,48.05,47.88,47.96,88150.0,44.1141,44.1969,44.0405,44.1141,88150.0
2020-11-09 12:25:00,47.96,48.01,47.85,48.01,108987.0,44.1141,44.1601,44.0129,44.1601,108987.0
2020-11-09 12:30:00,48.01,48.07,47.88,48.04,72920.0,44.1601,44.2153,44.0405,44.1877,72920.0
2020-11-09 12:35:00,48.03,48.09,47.9,48.0,95838.0,44.1785,44.2337,44.0589,44.1509,95838.0
2020-11-09 12:40:00,48.01,48.01,47.86,47.97,80736.0,44.1601,44.1601,44.0221,44.1233,80736.0
2020-11-09 12:45:00,47.97,48.05,47.9,48.02,113535.0,44.1233,44.1969,44.0589,44.1693,113535.0
2020-11-09 12:50:00,48.02,48.16,48.0,48.05,196284.0,44.1693,44.298,44.1509,44.1969,196284.0
2020-11-09 12:55:00,48.05,48.1,47.97,48.03,126519.0,44.1969,44.2429,44.1233,44.1785,126519.0
2020-11-09 13:00:00,48.03,48.16,48.02,48.12,248482.0,44.1785,44.298,44.1693,44.2613,248482.0
2020-11-09 13:05:00,48.11,48.37,48.11,48.32,167547.0,44.2521,44.4912,44.2521,44.4452,167547.0
2020-11-09 13:10:00,48.32,48.38,48.23,48.27,124225.0,44.4452,44.5004,44.3624,44.3992,124225.0
2020-11-09 13:15:00,48.26,48.41,48.23,48.41,120962.0,44.39,44.528,44.3624,44.528,120962.0
2020-11-09 13:20:00,48.39,48.51,48.33,48.46,211788.0,44.5096,44.62,44.4544,44.574,211788.0
2020-11-09 13:25:00,48.44,48.61,48.41,48.61,78256.0,44.5556,44.712,44.528,44.712,78256.0
2020-11-09 13:30:00,48.62,48.69,48.53,48.53,79376.0,44.7212,44.7855,44.6384,44.6384,79376.0
2020-11-09 13:35:00,48.54,48.69,48.53,48.68,84053.0,44.6476,44.7855,44.6384,44.7763,84053.0
2020-11-09 13:40:00,48.67,48.68,48.44,48.5,90397.0,44.7671,44.7763,44.5556,44.6108,90397.0
2020-11-09 13:45:00,48.52,48.65,48.47,48.65,69100.0,44.6292,44.7488,44.5832,44.7488,69100.0
2020-11-09 13:50:00,48.64,48.64,48.4,48.41,112423.0,44.7396,44.7396,44.5188,44.528,112423.0
2020-11-09 13:55:00,48.41,48.6,48.33,48.58,63899.0,44.528,44.7028,44.4544,44.6844,63899.0
2020-11-09 14:00:00,48.58,48.77,48.51,48.65,128606.0,44.6844,44.8591,44.62,44.7488,128606.0
2020-11-09 14:05:00,48.65,48.75,48.56,48.58,86581.0,44.7488,44.8407,44.666,44.6844,86581.0
2020-11-09 14:10:00,48.58,48.68,48.52,48.59,83597.0,44.6844,44.7763,44.6292,44.6936,83597.0
2020-11-09 14:15:00,48.58,48.68,48.52,48.65,71186.0,44.6844,44.7763,44.6292,44.7488,71186.0
2020-11-09 14:20:00,48.64,48.65,48.55,48.59,79196.0,44.7396,44.7488,44.6568,44.6936,79196.0
2020-11-09 14:25:00,48.59,48.9,48.55,48.76,128675.0,44.6936,44.9787,44.6568,44.8499,128675.0
2020-11-09 14:30:00,48.77,48.77,48.55,48.74,140920.0,44.8591,44.8591,44.6568,44.8315,140920.0
2020-11-09 14:35:00,48.73,48.96,48.72,48.95,94088.0,44.8223,45.0339,44.8131,45.0247,94088.0
2020-11-09 14:40:00,48.95,49.14,48.83,49.03,264290.0,45.0247,45.1995,44.9143,45.0983,264290.0
2020-11-09 14:45:00,49.04,49.06,48.85,48.99,119908.0,45.1075,45.1259,44.9327,45.0615,119908.0
2020-11-09 14:50:00,48.99,49.0,48.91,48.99,64064.0,45.0615,45.0707,44.9879,45.0615,64064.0
2020-11-09 14:55:00,48.99,49.07,48.98,48.99,66416.0,45.0615,45.1351,45.0523,45.0615,66416.0
2020-11-09 15:00:00,48.98,49.16,48.97,49.16,46654.0,45.0523,45.2179,45.0431,45.2179,46654.0
2020-11-09 15:05:00,49.16,49.25,49.13,49.18,74303.0,45.2179,45.3006,45.1903,45.2363,74303.0
2020-11-09 15:10:00,49.18,49.19,49.06,49.06,127359.0,45.2363,45.2455,45.1259,45.1259,127359.0
2020-11-09 15:15:00,49.06,49.12,48.99,49.03,73261.0,45.1259,45.1811,45.0615,45.0983,73261.0
2020-11-09 15:20:00,49.03,49.03,48.85,48.91,133042.0,45.0983,45.0983,44.9327,44.9879,133042.0
2020-11-09 15:25:00,48.89,48.91,48.7,48.71,114777.0,44.9695,44.9879,44.7947,44.8039,114777.0
2020-11-09 15:30:00,48.71,48.8,48.68,48.7,124156.0,44.8039,44.8867,44.7763,44.7947,124156.0
2020-11-09 15:35:00,48.71,48.87,48.67,48.84,132840.0,44.8039,44.9511,44.7671,44.9235,132840.0
2020-11-09 15:40:00,48.84,48.85,48.65,48.78,353759.0,44.9235,44.9327,44.7488,44.8683,353759.0
2020-11-09 15:45:00,48.78,48.92,48.7,48.81,293379.0,44.8683,44.9971,44.7947,44.8959,293379.0
2020-11-09 15:50:00,48.8,48.8,48.48,48.53,310865.0,44.8867,44.8867,44.5924,44.6384,310865.0
2020-11-09 15:55:00,48.53,48.53,48.25,48.3,618615.0,44.6384,44.6384,44.3808,44.4268,618615.0
2020-11-10 09:30:00,47.6,47.64,47.07,47.09,320917.0,43.783,43.8197,43.2955,43.3138,320917.0
2020-11-10 09:35:00,47.09,47.1,46.75,46.77,180626.0,43.3138,43.323,43.0011,43.0195,180626.0
2020-11-10 09:40:00,46.76,46.78,46.55,46.56,172263.0,43.0103,43.0287,42.8172,42.8264,172263.0
2020-11-10 09:45:00,46.56,46.69,46.34,46.39,150385.0,42.8264,42.9459,42.624,42.67,150385.0
2020-11-10 09:50:00,46.37,46.45,46.23,46.25,246841.0,42.6516,42.7252,42.5228,42.5412,246841.0
2020-11-10 09:55:00,46.25,46.42,46.23,46.39,151144.0,42.5412,42.6976,42.5228,42.67,151144.0
2020-11-10 10:00:00,46.4,46.43,46.19,46.39,152341.0,42.6792,42.7068,42.486,42.67,152341.0
2020-11-10 10:05:00,46.4,46.46,46.26,46.37,135091.0,42.6792,42.7344,42.5504,42.6516,135091.0
2020-11-10 10:10:00,46.37,46.44,46.28,46.38,107118.0,42.6516,42.716,42.5688,42.6608,107118.0
2020-11-10 10:15:00,46.37,46.5,46.28,46.4,155802.0,42.6516,42.7712,42.5688,42.6792,155802.0
2020-11-10 10:20:00,46.4,46.45,46.22,46.22,77323.0,42.6792,42.7252,42.5136,42.5136,77323.0
2020-11-10 10:25:00,46.22,46.24,45.95,46.01,163975.0,42.5136,42.532,42.2653,42.3205,163975.0
2020-11-10 10:30:00,46.02,46.1,45.79,45.91,214425.0,42.3297,42.4032,42.1181,42.2285,214425.0
2020-11-10 10:35:00,45.9,45.92,45.65,45.75,200574.0,42.2193,42.2377,41.9893,42.0813,200574.0
2020-11-10 10:40:00,45.75,45.83,45.62,45.8,136699.0,42.0813,42.1549,41.9617,42.1273,136699.0
2020-11-10 10:45:00,45.79,45.92,45.72,45.86,109160.0,42.1181,42.2377,42.0537,42.1825,109160.0
2020-11-10 10:50:00,45.84,45.92,45.77,45.82,128696.0,42.1641,42.2377,42.0997,42.1457,128696.0
2020-11-10 10:55:00,45.82,45.89,45.66,45.81,344897.0,42.1457,42.2101,41.9985,42.1365,344897.0
2020-11-10 11:00:00,45.83,45.91,45.78,45.9,164281.0,42.1549,42.2285,42.1089,42.2193,164281.0
2020-11-10 11:05:00,45.9,45.95,45.68,45.71,260853.0,42.2193,42.2653,42.0169,42.0445,260853.0
2020-11-10 11:10:00,45.71,45.81,45.62,45.65,199343.0,42.0445,42.1365,41.9617,41.9893,199343.0
2020-11-10 11:15:00,45.64,45.72,45.4,45.48,192266.0,41.9801,42.0537,41.7594,41.833,192266.0
2020-11-10 11:20:00,45.49,45.57,45.36,45.56,154918.0,41.8422,41.9157,41.7226,41.9065,154918.0
2020-11-10 11:25:00,45.58,45.9,45.51,45.89,220777.0,41.9249,42.2193,41.8606,42.2101,220777.0
2020-11-10 11:30:00,45.88,45.91,45.72,45.79,164010.0,42.2009,42.2285,42.0537,42.1181,164010.0
2020-11-10 11:35:00,45.79,45.91,45.72,45.85,197308.0,42.1181,42.2285,42.0537,42.1733,197308.0
2020-11-10 11:40:00,45.86,46.03,45.84,45.99,235969.0,42.1825,42.3389,42.1641,42.3021,235969.0
2020-11-10 11:45:00,45.99,46.32,45.95,46.26,183006.0,42.3021,42.6056,42.2653,42.5504,183006.0
2020-11-10 11:50:00,46.26,46.37,46.18,46.34,222855.0,42.5504,42.6516,42.4768,42.624,222855.0
2020-11-10 11:55:00,46.35,46.56,46.29,46.55,170034.0,42.6332,42.8264,42.578,42.8172,170034.0
2020-11-10 12:00:00,46.54,46.89,46.54,46.89,140862.0,42.808,43.1299,42.808,43.1299,140862.0
2020-11-10 12:05:00,46.89,47.08,46.76,47.06,146495.0,43.1299,43.3047,43.0103,43.2863,146495.0
2020-11-10 12:10:00,47.07,47.17,47.03,47.11,112330.0,43.2955,43.3874,43.2587,43.3322,112330.0
2020-11-10 12:15:00,47.11,47.14,46.98,47.14,86213.0,43.3322,43.3598,43.2127,43.3598,86213.0
2020-11-10 12:20:00,47.15,47.17,46.93,46.96,127849.0,43.369,43.3874,43.1667,43.1943,127849.0
2020-11-10 12:25:00,46.96,47.01,46.83,46.97,109992.0,43.1943,43.2403,43.0747,43.2035,109992.0
2020-11-10 12:30:00,46.95,47.01,46.82,46.98,124029.0,43.1851,43.2403,43.0655,43.2127,124029.0
2020-11-10 12:35:00,46.99,46.99,46.63,46.7,148907.0,43.2219,43.2219,42.8907,42.9551,148907.0
2020-11-10 12:40:00,46.7,46.73,46.57,46.62,119122.0,42.9551,42.9827,42.8355,42.8815,119122.0
2020-11-10 12:45:00,46.61,46.73,46.61,46.69,125970.0,42.8723,42.9827,42.8723,42.9459,125970.0
2020-11-10 12:50:00,46.69,46.73,46.62,46.7,89219.0,42.9459,42.9827,42.8815,42.9551,89219.0
2020-11-10 12:55:00,46.7,46.72,46.64,46.67,117279.0,42.9551,42.9735,42.8999,42.9275,117279.0
2020-11-10 13:00:00,46.68,46.83,46.65,46.7,146302.0,42.9367,43.0747,42.9091,42.9551,146302.0
2020-11-10 13:05:00,46.7,46.75,46.61,46.66,68717.0,42.9551,43.0011,42.8723,42.9183,68717.0
2020-11-10 13:10:00,46.66,46.67,46.55,46.58,69588.0,42.9183,42.9275,42.8172,42.8447,69588.0
2020-11-10 13:15:00,46.58,46.63,46.5,46.52,66013.0,42.8447,42.8907,42.7712,42.7896,66013.0
2020-11-10 13:20:00,46.51,46.51,46.3,46.38,103832.0,42.7804,42.7804,42.5872,42.6608,103832.0
2020-11-10 13:25:00,46.37,46.44,46.26,46.42,97144.0,42.6516,42.716,42.5504,42.6976,97144.0
2020-11-10 13:30:00,46.42,46.42,46.1,46.16,165328.0,42.6976,42.6976,42.4032,42.4584,165328.0
2020-11-10 13:35:00,46.16,46.39,46.15,46.32,99482.0,42.4584,42.67,42.4492,42.6056,99482.0
2020-11-10 13:40:00,46.32,46.39,46.27,46.32,95457.0,42.6056,42.67,42.5596,42.6056,95457.0
2020-11-10 13:45:00,46.32,46.38,46.26,46.34,153455.0,42.6056,42.6608,42.5504,42.624,153455.0
2020-11-10 13:50:00,46.34,46.39,46.26,46.33,122252.0,42.624,42.67,42.5504,42.6148,122252.0
2020-11-10 13:55:00,46.32,46.44,46.27,46.44,104935.0,42.6056,42.716,42.5596,42.716,104935.0
2020-11-10 14:00:00,46.43,46.47,46.35,46.43,95234.0,42.7068,42.7436,42.6332,42.7068,95234.0
2020-11-10 14:05:00,46.44,46.51,46.36,46.36,80226.0,42.716,42.7804,42.6424,42.6424,80226.0
2020-11-10 14:10:00,46.39,46.39,46.16,46.24,94678.0,42.67,42.67,42.4584,42.532,94678.0
2020-11-10 14:15:00,46.24,46.3,46.1,46.14,82469.0,42.532,42.5872,42.4032,42.44,82469.0
2020-11-10 14:20:00,46.15,46.15,45.86,46.01,127492.0,42.4492,42.4492,42.1825,42.3205,127492.0
2020-11-10 14:25:00,46.02,46.09,45.89,46.02,142686.0,42.3297,42.394,42.2101,42.3297,142686.0
2020-11-10 14:30:00,46.02,46.13,45.98,46.1,163320.0,42.3297,42.4308,42.2929,42.4032,163320.0
2020-11-10 14:35:00,46.11,46.19,46.03,46.18,103903.0,42.4124,42.486,42.3389,42.4768,103903.0
2020-11-10 14:40:00,46.17,46.39,46.15,46.25,116057.0,42.4676,42.67,42.4492,42.5412,116057.0
2020-11-10 14:45:00,46.24,46.34,46.17,46.33,84198.0,42.532,42.624,42.4676,42.6148,84198.0
2020-11-10 14:50:00,46.32,46.47,46.3,46.43,100163.0,42.6056,42.7436,42.5872,42.7068,100163.0
2020-11-10 14:55:00,46.41,46.49,46.37,46.43,100197.0,42.6884,42.762,42.6516,42.7068,100197.0
2020-11-10 15:00:00,46.43,46.59,46.39,46.5,119489.0,42.7068,42.8539,42.67,42.7712,119489.0
2020-11-10 15:05:00,46.5,46.56,46.41,46.54,101747.0,42.7712,42.8264,42.6884,42.808,101747.0
2020-11-10 15:10:00,46.53,46.55,46.39,46.46,89203.0,42.7988,42.8172,42.67,42.7344,89203.0
2020-11-10 15:15:00,46.45,46.55,46.4,46.44,226198.0,42.7252,42.8172,42.6792,42.716,226198.0
2020-11-10 15:20:00,46.43,46.5,46.41,46.45,135822.0,42.7068,42.7712,42.6884,42.7252,135822.0
2020-11-10 15:25:00,46.44,46.48,46.33,46.45,155510.0,42.716,42.7528,42.6148,42.7252,155510.0
2020-11-10 15:30:00,46.46,46.54,46.42,46.45,163881.0,42.7344,42.808,42.6976,42.7252,163881.0
2020-11-10 15:35:00,46.46,46.5,46.39,46.41,135558.0,42.7344,42.7712,42.67,42.6884,135558.0
2020-11-10 15:40:00,46.41,46.6,46.39,46.56,161882.0,42.6884,42.8631,42.67,42.8264,161882.0
2020-11-10 15:45:00,46.56,46.58,46.4,46.46,263267.0,42.8264,42.8447,42.6792,42.7344,263267.0
2020-11-10 15:50:00,46.47,46.48,46.28,46.36,429454.0,42.7436,42.7528,42.5688,42.6424,429454.0
2020-11-10 15:55:00,46.36,46.57,46.36,46.55,707568.0,42.6424,42.8355,42.6424,42.8172,707568.0
2020-11-11 09:30:00,47.18,47.52,47.1,47.18,319534.0,43.3966,43.7094,43.323,43.3966,319534.0
2020-11-11 09:35:00,47.2,47.37,47.16,47.25,206498.0,43.415,43.5714,43.3782,43.461,206498.0
2020-11-11 09:40:00,47.25,47.43,47.17,47.36,163290.0,43.461,43.6266,43.3874,43.5622,163290.0
2020-11-11 09:45:00,47.36,47.41,47.12,47.14,137429.0,43.5622,43.6082,43.3414,43.3598,137429.0
2020-11-11 09:50:00,47.15,47.19,46.88,46.94,170728.0,43.369,43.4058,43.1207,43.1759,170728.0
2020-11-11 09:55:00,46.95,47.1,46.82,46.82,146433.0,43.1851,43.323,43.0655,43.0655,146433.0
2020-11-11 10:00:00,46.84,47.1,46.81,46.98,133760.0,43.0839,43.323,43.0563,43.2127,133760.0
2020-11-11 10:05:00,46.97,47.18,46.97,47.09,90743.0,43.2035,43.3966,43.2035,43.3138,90743.0
2020-11-11 10:10:00,47.11,47.3,47.08,47.28,94519.0,43.3322,43.507,43.3047,43.4886,94519.0
2020-11-11 10:15:00,47.3,47.49,47.29,47.4,91589.0,43.507,43.6818,43.4978,43.599,91589.0
2020-11-11 10:20:00,47.41,47.6,47.35,47.57,90855.0,43.6082,43.783,43.553,43.7554,90855.0
2020-11-11 10:25:00,47.57,47.66,47.49,47.55,103036.0,43.7554,43.8381,43.6818,43.737,103036.0
2020-11-11 10:30:00,47.56,47.72,47.53,47.67,91444.0,43.7462,43.8933,43.7186,43.8473,91444.0
2020-11-11 10:35:00,47.67,47.73,47.58,47.72,113878.0,43.8473,43.9025,43.7646,43.8933,113878.0
2020-11-11 10:40:00,47.72,47.78,47.56,47.59,204060.0,43.8933,43.9485,43.7462,43.7738,204060.0
2020-11-11 10:45:00,47.6,47.63,47.55,47.59,147823.0,43.783,43.8105,43.737,43.7738,147823.0
2020-11-11 10:50:00,47.59,47.73,47.57,47.68,94656.0,43.7738,43.9025,43.7554,43.8565,94656.0
2020-11-11 10:55:00,47.68,47.74,47.59,47.63,189861.0,43.8565,43.9117,43.7738,43.8105,189861.0
2020-11-11 11:00:00,47.63,47.63,47.41,47.52,232746.0,43.8105,43.8105,43.6082,43.7094,232746.0
2020-11-11 11:05:00,47.52,47.52,47.31,47.39,173282.0,43.7094,43.7094,43.5162,43.5898,173282.0
2020-11-11 11:10:00,47.38,47.48,47.37,47.4,85409.0,43.5806,43.6726,43.5714,43.599,85409.0
2020-11-11 11:15:00,47.41,47.48,47.36,47.44,78730.0,43.6082,43.6726,43.5622,43.6358,78730.0
2020-11-11 11:20:00,47.44,47.63,47.34,47.36,608650.0,43.6358,43.8105,43.5438,43.5622,608650.0
2020-11-11 11:25:00,47.35,47.51,47.32,47.43,77739.0,43.553,43.7002,43.5254,43.6266,77739.0
2020-11-11 11:30:00,47.43,47.5,47.37,47.49,72467.0,43.6266,43.691,43.5714,43.6818,72467.0
2020-11-11 11:35:00,47.48,47.54,47.38,47.54,80374.0,43.6726,43.7278,43.5806,43.7278,80374.0
2020-11-11 11:40:00,47.54,47.55,47.38,47.54,92062.0,43.7278,43.737,43.5806,43.7278,92062.0
2020-11-11 11:45:00,47.54,47.67,47.53,47.66,74585.0,43.7278,43.8473,43.7186,43.8381,74585.0
2020-11-11 11:50:00,47.67,47.8,47.63,47.71,90701.0,43.8473,43.9669,43.8105,43.8841,90701.0
2020-11-11 11:55:00,47.71,47.83,47.7,47.8,82684.0,43.8841,43.9945,43.8749,43.9669,82684.0
2020-11-11 12:00:00,47.8,47.88,47.77,47.77,149508.0,43.9669,44.0405,43.9393,43.9393,149508.0
2020-11-11 12:05:00,47.78,47.89,47.75,47.84,65652.0,43.9485,44.0497,43.9209,44.0037,65652.0
2020-11-11 12:10:00,47.84,47.84,47.72,47.73,61905.0,44.0037,44.0037,43.8933,43.9025,61905.0
2020-11-11 12:15:00,47.73,47.82,47.7,47.82,75686.0,43.9025,43.9853,43.8749,43.9853,75686.0
2020-11-11 12:20:00,47.82,47.88,47.74,47.88,69282.0,43.9853,44.0405,43.9117,44.0405,69282.0
2020-11-11 12:25:00,47.87,47.92,47.8,47.91,76706.0,44.0313,44.0773,43.9669,44.0681,76706.0
2020-11-11 12:30:00,47.91,48.08,47.91,48.08,118107.0,44.0681,44.2245,44.0681,44.2245,118107.0
2020-11-11 12:35:00,48.08,48.09,48.0,48.08,60298.0,44.2245,44.2337,44.1509,44.2245,60298.0
2020-11-11 12:40:00,48.08,48.1,47.98,47.99,58100.0,44.2245,44.2429,44.1325,44.1417,58100.0
2020-11-11 12:45:00,48.0,48.03,47.91,47.96,84948.0,44.1509,44.1785,44.0681,44.1141,84948.0
2020-11-11 12:50:00,47.95,47.97,47.88,47.91,52242.0,44.1049,44.1233,44.0405,44.0681,52242.0
2020-11-11 12:55:00,47.91,47.92,47.77,47.78,88269.0,44.0681,44.0773,43.9393,43.9485,88269.0
2020-11-11 13:00:00,47.8,47.91,47.78,47.8,119291.0,43.9669,44.0681,43.9485,43.9669,119291.0
2020-11-11 13:05:00,47.8,47.97,47.77,47.97,70507.0,43.9669,44.1233,43.9393,44.1233,70507.0
2020-11-11 13:10:00,47.97,48.01,47.92,47.98,252524.0,44.1233,44.1601,44.0773,44.1325,252524.0
2020-11-11 13:15:00,47.99,48.02,47.83,47.89,84564.0,44.1417,44.1693,43.9945,44.0497,84564.0
2020-11-11 13:20:00,47.89,47.92,47.78,47.8,132681.0,44.0497,44.0773,43.9485,43.9669,132681.0
2020-11-11 13:25:00,47.79,47.8,47.69,47.72,112997.0,43.9577,43.9669,43.8657,43.8933,112997.0
2020-11-11 13:30:00,47.72,47.76,47.62,47.72,124977.0,43.8933,43.9301,43.8013,43.8933,124977.0
2020-11-11 13:35:00,47.72,47.75,47.68,47.73,88463.0,43.8933,43.9209,43.8565,43.9025,88463.0
2020-11-11 13:40:00,47.73,47.81,47.67,47.79,70653.0,43.9025,43.9761,43.8473,43.9577,70653.0
2020-11-11 13:45:00,47.8,47.84,47.72,47.76,55952.0,43.9669,44.0037,43.8933,43.9301,55952.0
2020-11-11 13:50:00,47.76,47.84,47.71,47.76,81969.0,43.9301,44.0037,43.8841,43.9301,81969.0
2020-11-11 13:55:00,47.77,47.83,47.73,47.78,54886.0,43.9393,43.9945,43.9025,43.9485,54886.0
2020-11-11 14:00:00,47.79,47.86,47.75,47.84,52520.0,43.9577,44.0221,43.9209,44.0037,52520.0
2020-11-11 14:05:00,47.84,47.94,47.84,47.91,49092.0,44.0037,44.0957,44.0037,44.0681,49092.0
2020-11-11 14:10:00,47.91,47.94,47.85,47.88,84226.0,44.0681,44.0957,44.0129,44.0405,84226.0
2020-11-11 14:15:00,47.88,47.94,47.85,47.91,72705.0,44.0405,44.0957,44.0129,44.0681,72705.0
2020-11-11 14:20:00,47.91,48.0,47.86,47.97,69682.0,44.0681,44.1509,44.0221,44.1233,69682.0
2020-11-11 14:25:00,47.98,47.99,47.88,47.95,373939.0,44.1325,44.1417,44.0405,44.1049,373939.0
2020-11-11 14:30:00,47.95,47.95,47.85,47.91,71462.0,44.1049,44.1049,44.0129,44.0681,71462.0
2020-11-11 14:35:00,47.9,47.92,47.84,47.86,122927.0,44.0589,44.0773,44.0037,44.0221,122927.0
2020-11-11 14:40:00,47.86,47.86,47.76,47.83,82874.0,44.0221,44.0221,43.9301,43.9945,82874.0
2020-11-11 14:45:00,47.83,47.83,47.64,47.68,97305.0,43.9945,43.9945,43.8197,43.8565,97305.0
2020-11-11 14:50:00,47.68,47.75,47.67,47.75,116718.0,43.8565,43.9209,43.8473,43.9209,116718.0
2020-11-11 14:55:00,47.74,47.76,47.67,47.69,98004.0,43.9117,43.9301,43.8473,43.8657,98004.0
2020-11-11 15:00:00,47.69,47.77,47.67,47.73,81246.0,43.8657,43.9393,43.8473,43.9025,81246.0
2020-11-11 15:05:00,47.73,47.74,47.64,47.66,75202.0,43.9025,43.9117,43.8197,43.8381,75202.0
2020-11-11 15:10:00,47.66,47.68,47.62,47.65,56717.0,43.8381,43.8565,43.8013,43.8289,56717.0
2020-11-11 15:15:00,47.64,47.68,47.62,47.65,60005.0,43.8197,43.8565,43.8013,43.8289,60005.0
2020-11-11 15:20:00,47.65,47.66,47.52,47.54,96757.0,43.8289,43.8381,43.7094,43.7278,96757.0
2020-11-11 15:25:00,47.55,47.63,47.49,47.61,318411.0,43.737,43.8105,43.6818,43.7922,318411.0
2020-11-11 15:30:00,47.61,47.71,47.59,47.7,119723.0,43.7922,43.8841,43.7738,43.8749,119723.0
2020-11-11 15:35:00,47.7,47.76,47.67,47.72,79614.0,43.8749,43.9301,43.8473,43.8933,79614.0
2020-11-11 15:40:00,47.72,47.72,47.65,47.66,98226.0,43.8933,43.8933,43.8289,43.8381,98226.0
2020-11-11 15:45:00,47.66,47.69,47.63,47.69,120066.0,43.8381,43.8657,43.8105,43.8657,120066.0
2020-11-11 15:50:00,47.69,47.7,47.56,47.64,245697.0,43.8657,43.8749,43.7462,43.8197,245697.0
2020-11-11 15:55:00,47.64,47.72,47.58,47.7,565704.0,43.8197,43.8933,43.7646,43.8749,565704.0
2020-11-12 09:30:00,48.13,48.17,47.63,47.99,186197.0,44.2705,44.3072,43.8105,44.1417,186197.0
2020-11-12 09:35:00,47.96,48.11,47.66,47.81,94875.0,44.1141,44.2521,43.8381,43.9761,94875.0
2020-11-12 09:40:00,47.83,47.83,47.66,47.67,72461.0,43.9945,43.9945,43.8381,43.8473,72461.0
2020-11-12 09:45:00,47.68,47.68,47.41,47.51,94439.0,43.8565,43.8565,43.6082,43.7002,94439.0
2020-11-12 09:50:00,47.51,47.67,47.5,47.66,82365.0,43.7002,43.8473,43.691,43.8381,82365.0
2020-11-12 09:55:00,47.65,47.7,47.58,47.64,86751.0,43.8289,43.8749,43.7646,43.8197,86751.0
2020-11-12 10:00:00,47.64,47.68,47.43,47.46,99287.0,43.8197,43.8565,43.6266,43.6542,99287.0
2020-11-12 10:05:00,47.47,47.51,47.34,47.37,85970.0,43.6634,43.7002,43.5438,43.5714,85970.0
2020-11-12 10:10:00,47.37,47.61,47.36,47.55,89685.0,43.5714,43.7922,43.5622,43.737,89685.0
2020-11-12 10:15:00,47.56,47.63,47.49,47.52,111994.0,43.7462,43.8105,43.6818,43.7094,111994.0
2020-11-12 10:20:00,47.53,47.53,47.37,47.41,79137.0,43.7186,43.7186,43.5714,43.6082,79137.0
2020-11-12 10:25:00,47.41,47.44,47.26,47.27,71493.0,43.6082,43.6358,43.4702,43.4794,71493.0
2020-11-12 10:30:00,47.26,47.26,47.11,47.17,128499.0,43.4702,43.4702,43.3322,43.3874,128499.0
2020-11-12 10:35:00,47.18,47.24,47.11,47.19,99050.0,43.3966,43.4518,43.3322,43.4058,99050.0
2020-11-12 10:40:00,47.2,47.41,47.2,47.41,74843.0,43.415,43.6082,43.415,43.6082,74843.0
2020-11-12 10:45:00,47.42,47.45,47.28,47.38,60515.0,43.6174,43.645,43.4886,43.5806,60515.0
2020-11-12 10:50:00,47.38,47.42,47.25,47.26,64613.0,43.5806,43.6174,43.461,43.4702,64613.0
2020-11-12 10:55:00,47.25,47.26,47.16,47.23,89738.0,43.461,43.4702,43.3782,43.4426,89738.0
2020-11-12 11:00:00,47.22,47.28,47.11,47.13,109394.0,43.4334,43.4886,43.3322,43.3506,109394.0
2020-11-12 11:05:00,47.13,47.28,47.13,47.27,72233.0,43.3506,43.4886,43.3506,43.4794,72233.0
2020-11-12 11:10:00,47.27,47.28,47.08,47.09,80778.0,43.4794,43.4886,43.3047,43.3138,80778.0
2020-11-12 11:15:00,47.09,47.1,46.97,47.07,95527.0,43.3138,43.323,43.2035,43.2955,95527.0
2020-11-12 11:20:00,47.07,47.08,47.02,47.04,73074.0,43.2955,43.3047,43.2495,43.2679,73074.0
2020-11-12 11:25:00,47.03,47.06,46.96,47.01,67953.0,43.2587,43.2863,43.1943,43.2403,67953.0
2020-11-12 11:30:00,47.01,47.01,46.81,46.83,83415.0,43.2403,43.2403,43.0563,43.0747,83415.0
2020-11-12 11:35:00,46.84,46.92,46.79,46.82,90948.0,43.0839,43.1575,43.0379,43.0655,90948.0
2020-11-12 11:40:00,46.8,46.82,46.72,46.78,70932.0,43.0471,43.0655,42.9735,43.0287,70932.0
2020-11-12 11:45:00,46.78,46.82,46.73,46.73,116910.0,43.0287,43.0655,42.9827,42.9827,116910.0
2020-11-12 11:50:00,46.73,46.87,46.73,46.87,84032.0,42.9827,43.1115,42.9827,43.1115,84032.0
2020-11-12 11:55:00,46.87,46.99,46.87,46.91,86806.0,43.1115,43.2219,43.1115,43.1483,86806.0
2020-11-12 12:00:00,46.91,47.09,46.91,47.09,69722.0,43.1483,43.3138,43.1483,43.3138,69722.0
2020-11-12 12:05:00,47.08,47.15,47.04,47.04,105165.0,43.3047,43.369,43.2679,43.2679,105165.0
2020-11-12 12:10:00,47.05,47.12,46.98,47.03,71452.0,43.2771,43.3414,43.2127,43.2587,71452.0
2020-11-12 12:15:00,47.03,47.08,46.98,47.04,64147.0,43.2587,43.3047,43.2127,43.2679,64147.0
2020-11-12 12:20:00,47.04,47.12,47.03,47.08,66032.0,43.2679,43.3414,43.2587,43.3047,66032.0
2020-11-12 12:25:00,47.08,47.09,46.95,46.96,78833.0,43.3047,43.3138,43.1851,43.1943,78833.0
2020-11-12 12:30:00,46.96,47.0,46.92,46.93,60919.0,43.1943,43.2311,43.1575,43.1667,60919.0
2020-11-12 12:35:00,46.93,46.95,46.84,46.88,71227.0,43.1667,43.1851,43.0839,43.1207,71227.0
2020-11-12 12:40:00,46.88,46.88,46.73,46.79,64435.0,43.1207,43.1207,42.9827,43.0379,64435.0
2020-11-12 12:45:00,46.78,46.82,46.6,46.63,99814.0,43.0287,43.0655,42.8631,42.8907,99814.0
2020-11-12 12:50:00,46.63,46.66,46.59,46.63,120177.0,42.8907,42.9183,42.8539,42.8907,120177.0
2020-11-12 12:55:00,46.63,46.73,46.61,46.68,126635.0,42.8907,42.9827,42.8723,42.9367,126635.0
2020-11-12 13:00:00,46.68,46.8,46.67,46.78,76679.0,42.9367,43.0471,42.9275,43.0287,76679.0
2020-11-12 13:05:00,46.77,46.8,46.7,46.78,68601.0,43.0195,43.0471,42.9551,43.0287,68601.0
2020-11-12 13:10:00,46.78,46.78,46.66,46.75,83321.0,43.0287,43.0287,42.9183,43.0011,83321.0
2020-11-12 13:15:00,46.73,46.77,46.58,46.63,75184.0,42.9827,43.0195,42.8447,42.8907,75184.0
2020-11-12 13:20:00,46.63,46.7,46.52,46.53,102784.0,42.8907,42.9551,42.7896,42.7988,102784.0
2020-11-12 13:25:00,46.53,46.61,46.5,46.54,72066.0,42.7988,42.8723,42.7712,42.808,72066.0
2020-11-12 13:30:00,46.53,46.62,46.49,46.56,90297.0,42.7988,42.8815,42.762,42.8264,90297.0
2020-11-12 13:35:00,46.55,46.7,46.55,46.68,74440.0,42.8172,42.9551,42.8172,42.9367,74440.0
2020-11-12 13:40:00,46.67,46.69,46.56,46.58,100110.0,42.9275,42.9459,42.8264,42.8447,100110.0
2020-11-12 13:45:00,46.57,46.66,46.53,46.65,81918.0,42.8355,42.9183,42.7988,42.9091,81918.0
2020-11-12 13:50:00,46.66,46.79,46.64,46.69,119735.0,42.9183,43.0379,42.8999,42.9459,119735.0
2020-11-12 13:55:00,46.69,46.82,46.67,46.74,78991.0,42.9459,43.0655,42.9275,42.9919,78991.0
2020-11-12 14:00:00,46.73,46.74,46.65,46.68,81123.0,42.9827,42.9919,42.9091,42.9367,81123.0
2020-11-12 14:05:00,46.68,46.76,46.61,46.65,81393.0,42.9367,43.0103,42.8723,42.9091,81393.0
2020-11-12 14:10:00,46.65,46.66,46.48,46.6,103324.0,42.9091,42.9183,42.7528,42.8631,103324.0
2020-11-12 14:15:00,46.59,46.72,46.59,46.68,72661.0,42.8539,42.9735,42.8539,42.9367,72661.0
2020-11-12 14:20:00,46.69,46.73,46.5,46.52,82367.0,42.9459,42.9827,42.7712,42.7896,82367.0
2020-11-12 14:25:00,46.53,46.57,46.45,46.51,87615.0,42.7988,42.8355,42.7252,42.7804,87615.0
2020-11-12 14:30:00,46.51,46.64,46.45,46.63,89445.0,42.7804,42.8999,42.7252,42.8907,89445.0
2020-11-12 14:35:00,46.63,46.63,46.53,46.56,63548.0,42.8907,42.8907,42.7988,42.8264,63548.0
2020-11-12 14:40:00,46.55,46.56,46.44,46.48,77964.0,42.8172,42.8264,42.716,42.7528,77964.0
2020-11-12 14:45:00,46.48,46.6,46.47,46.57,75912.0,42.7528,42.8631,42.7436,42.8355,75912.0
2020-11-12 14:50:00,46.57,46.58,46.44,46.48,80084.0,42.8355,42.8447,42.716,42.7528,80084.0
2020-11-12 14:55:00,46.47,46.53,46.44,46.5,89841.0,42.7436,42.7988,42.716,42.7712,89841.0
2020-11-12 15:00:00,46.49,46.51,46.4,46.42,55108.0,42.762,42.7804,42.6792,42.6976,55108.0
2020-11-12 15:05:00,46.41,46.5,46.4,46.47,55944.0,42.6884,42.7712,42.6792,42.7436,55944.0
2020-11-12 15:10:00,46.47,46.53,46.44,46.53,59802.0,42.7436,42.7988,42.716,42.7988,59802.0
2020-11-12 15:15:00,46.53,46.6,46.49,46.55,72108.0,42.7988,42.8631,42.762,42.8172,72108.0
2020-11-12 15:20:00,46.55,46.65,46.54,46.59,91688.0,42.8172,42.9091,42.808,42.8539,91688.0
2020-11-12 15:25:00,46.59,46.61,46.5,46.54,109611.0,42.8539,42.8723,42.7712,42.808,109611.0
2020-11-12 15:30:00,46.54,46.59,46.47,46.54,74723.0,42.808,42.8539,42.7436,42.808,74723.0
2020-11-12 15:35:00,46.55,46.61,46.51,46.59,101176.0,42.8172,42.8723,42.7804,42.8539,101176.0
2020-11-12 15:40:00,46.59,46.62,46.53,46.55,193205.0,42.8539,42.8815,42.7988,42.8172,193205.0
2020-11-12 15:45:00,46.55,46.58,46.46,46.54,108355.0,42.8172,42.8447,42.7344,42.808,108355.0
2020-11-12 15:50:00,46.54,46.55,46.42,46.51,188024.0,42.808,42.8172,42.6976,42.7804,188024.0
2020-11-12 15:55:00,46.51,46.6,46.43,46.59,479215.0,42.7804,42.8631,42.7068,42.8539,479215.0
2020-11-13 09:30:00,46.9,47.17,46.83,46.96,159542.0,43.1391,43.3874,43.0747,43.1943,159542.0
2020-11-13 09:35:00,46.95,47.07,46.72,47.05,98745.0,43.1851,43.2955,42.9735,43.2771,98745.0
2020-11-13 09:40:00,47.06,47.34,46.95,47.33,174692.0,43.2863,43.5438,43.1851,43.5346,174692.0
2020-11-13 09:45:00,47.34,47.59,47.27,47.44,196544.0,43.5438,43.7738,43.4794,43.6358,196544.0
2020-11-13 09:50:00,47.44,47.58,47.33,47.55,77206.0,43.6358,43.7646,43.5346,43.737,77206.0
2020-11-13 09:55:00,47.54,47.64,47.41,47.53,113494.0,43.7278,43.8197,43.6082,43.7186,113494.0
2020-11-13 10:00:00,47.52,47.54,47.3,47.41,86430.0,43.7094,43.7278,43.507,43.6082,86430.0
2020-11-13 10:05:00,47.39,47.58,47.38,47.51,85725.0,43.5898,43.7646,43.5806,43.7002,85725.0
2020-11-13 10:10:00,47.5,47.66,47.44,47.66,144702.0,43.691,43.8381,43.6358,43.8381,144702.0
2020-11-13 10:15:00,47.66,47.67,47.45,47.58,153229.0,43.8381,43.8473,43.645,43.7646,153229.0
2020-11-13 10:20:00,47.59,47.7,47.5,47.7,134808.0,43.7738,43.8749,43.691,43.8749,134808.0
2020-11-13 10:25:00,47.71,47.88,47.63,47.85,95919.0,43.8841,44.0405,43.8105,44.0129,95919.0
2020-11-13 10:30:00,47.85,48.06,47.8,47.99,186485.0,44.0129,44.2061,43.9669,44.1417,186485.0
2020-11-13 10:35:00,47.98,48.02,47.91,47.95,137643.0,44.1325,44.1693,44.0681,44.1049,137643.0
2020-11-13 10:40:00,47.96,48.08,47.95,48.05,124026.0,44.1141,44.2245,44.1049,44.1969,124026.0
2020-11-13 10:45:00,48.07,48.07,47.95,48.0,104399.0,44.2153,44.2153,44.1049,44.1509,104399.0
2020-11-13 10:50:00,48.0,48.01,47.93,47.98,125418.0,44.1509,44.1601,44.0865,44.1325,125418.0
2020-11-13 10:55:00,47.97,48.03,47.85,47.96,286988.0,44.1233,44.1785,44.0129,44.1141,286988.0
2020-11-13 11:00:00,47.94,47.99,47.78,47.86,88354.0,44.0957,44.1417,43.9485,44.0221,88354.0
2020-11-13 11:05:00,47.87,47.95,47.81,47.82,67025.0,44.0313,44.1049,43.9761,43.9853,67025.0
2020-11-13 11:10:00,47.82,47.88,47.74,47.77,97891.0,43.9853,44.0405,43.9117,43.9393,97891.0
2020-11-13 11:15:00,47.76,47.98,47.75,47.93,76366.0,43.9301,44.1325,43.9209,44.0865,76366.0
2020-11-13 11:20:00,47.93,47.93,47.8,47.86,82433.0,44.0865,44.0865,43.9669,44.0221,82433.0
2020-11-13 11:25:00,47.86,47.88,47.76,47.78,68099.0,44.0221,44.0405,43.9301,43.9485,68099.0
2020-11-13 11:30:00,47.75,47.84,47.72,47.81,78726.0,43.9209,44.0037,43.8933,43.9761,78726.0
2020-11-13 11:35:00,47.81,47.87,47.8,47.82,55831.0,43.9761,44.0313,43.9669,43.9853,55831.0
2020-11-13 11:40:00,47.83,47.88,47.78,47.78,53238.0,43.9945,44.0405,43.9485,43.9485,53238.0
2020-11-13 11:45:00,47.79,47.86,47.77,47.83,56338.0,43.9577,44.0221,43.9393,43.9945,56338.0
2020-11-13 11:50:00,47.82,47.89,47.8,47.88,53945.0,43.9853,44.0497,43.9669,44.0405,53945.0
2020-11-13 11:55:00,47.89,47.95,47.86,47.91,70720.0,44.0497,44.1049,44.0221,44.0681,70720.0
2020-11-13 12:00:00,47.91,48.08,47.89,48.07,78887.0,44.0681,44.2245,44.0497,44.2153,78887.0
2020-11-13 12:05:00,48.08,48.1,47.92,47.94,92640.0,44.2245,44.2429,44.0773,44.0957,92640.0
2020-11-13 12:10:00,47.94,48.03,47.9,47.92,79202.0,44.0957,44.1785,44.0589,44.0773,79202.0
2020-11-13 12:15:00,47.93,47.94,47.84,47.88,58566.0,44.0865,44.0957,44.0037,44.0405,58566.0
2020-11-13 12:20:00,47.88,47.94,47.84,47.84,86904.0,44.0405,44.0957,44.0037,44.0037,86904.0
2020-11-13 12:25:00,47.85,48.03,47.85,47.95,81795.0,44.0129,44.1785,44.0129,44.1049,81795.0
2020-11-13 12:30:00,47.95,48.02,47.95,47.98,54547.0,44.1049,44.1693,44.1049,44.1325,54547.0
2020-11-13 12:35:00,47.99,48.04,47.95,48.02,55206.0,44.1417,44.1877,44.1049,44.1693,55206.0
2020-11-13 12:40:00,48.03,48.06,48.0,48.02,57523.0,44.1785,44.2061,44.1509,44.1693,57523.0
2020-11-13 12:45:00,48.01,48.12,47.97,48.12,57980.0,44.1601,44.2613,44.1233,44.2613,57980.0
2020-11-13 12:50:00,48.12,48.17,48.1,48.13,75510.0,44.2613,44.3072,44.2429,44.2705,75510.0
2020-11-13 12:55:00,48.12,48.15,48.08,48.09,54455.0,44.2613,44.2888,44.2245,44.2337,54455.0
2020-11-13 13:00:00,48.09,48.16,47.97,48.13,132733.0,44.2337,44.298,44.1233,44.2705,132733.0
2020-11-13 13:05:00,48.14,48.2,48.11,48.16,45897.0,44.2797,44.3348,44.2521,44.298,45897.0
2020-11-13 13:10:00,48.16,48.18,48.08,48.09,43574.0,44.298,44.3164,44.2245,44.2337,43574.0
2020-11-13 13:15:00,48.08,48.14,48.06,48.11,40401.0,44.2245,44.2797,44.2061,44.2521,40401.0
2020-11-13 13:20:00,48.12,48.15,48.09,48.09,62551.0,44.2613,44.2888,44.2337,44.2337,62551.0
2020-11-13 13:25:00,48.11,48.22,48.09,48.16,70034.0,44.2521,44.3532,44.2337,44.298,70034.0
2020-11-13 13:30:00,48.16,48.17,47.98,47.98,68935.0,44.298,44.3072,44.1325,44.1325,68935.0
2020-11-13 13:35:00,47.98,47.99,47.91,47.95,44968.0,44.1325,44.1417,44.0681,44.1049,44968.0
2020-11-13 13:40:00,47.95,47.96,47.88,47.91,50677.0,44.1049,44.1141,44.0405,44.0681,50677.0
2020-11-13 13:45:00,47.9,47.99,47.9,47.96,45437.0,44.0589,44.1417,44.0589,44.1141,45437.0
2020-11-13 13:50:00,47.97,48.0,47.9,47.91,46369.0,44.1233,44.1509,44.0589,44.0681,46369.0
2020-11-13 13:55:00,47.91,47.98,47.9,47.94,45543.0,44.0681,44.1325,44.0589,44.0957,45543.0
2020-11-13 14:00:00,47.94,48.03,47.91,48.0,63448.0,44.0957,44.1785,44.0681,44.1509,63448.0
2020-11-13 14:05:00,48.0,48.01,47.91,47.93,48640.0,44.1509,44.1601,44.0681,44.0865,48640.0
2020-11-13 14:10:00,47.94,47.94,47.83,47.88,55947.0,44.0957,44.0957,43.9945,44.0405,55947.0
2020-11-13 14:15:00,47.87,47.91,47.84,47.9,51407.0,44.0313,44.0681,44.0037,44.0589,51407.0
2020-11-13 14:20:00,47.9,47.98,47.89,47.92,50074.0,44.0589,44.1325,44.0497,44.0773,50074.0
2020-11-13 14:25:00,47.91,47.97,47.86,47.95,57152.0,44.0681,44.1233,44.0221,44.1049,57152.0
2020-11-13 14:30:00,47.95,48.0,47.91,47.99,115493.0,44.1049,44.1509,44.0681,44.1417,115493.0
2020-11-13 14:35:00,48.0,48.04,47.98,48.04,53348.0,44.1509,44.1877,44.1325,44.1877,53348.0
2020-11-13 14:40:00,48.03,48.1,48.0,48.08,80015.0,44.1785,44.2429,44.1509,44.2245,80015.0
2020-11-13 14:45:00,48.08,48.1,48.06,48.08,95348.0,44.2245,44.2429,44.2061,44.2245,95348.0
2020-11-13 14:50:00,48.08,48.2,48.08,48.19,136326.0,44.2245,44.3348,44.2245,44.3256,136326.0
2020-11-13 14:55:00,48.19,48.34,48.17,48.28,181776.0,44.3256,44.4636,44.3072,44.4084,181776.0
2020-11-13 15:00:00,48.29,48.3,48.22,48.27,77130.0,44.4176,44.4268,44.3532,44.3992,77130.0
2020-11-13 15:05:00,48.28,48.37,48.28,48.37,82271.0,44.4084,44.4912,44.4084,44.4912,82271.0
2020-11-13 15:10:00,48.37,48.4,48.32,48.4,74672.0,44.4912,44.5188,44.4452,44.5188,74672.0
2020-11-13 15:15:00,48.4,48.43,48.36,48.41,78633.0,44.5188,44.5464,44.482,44.528,78633.0
2020-11-13 15:20:00,48.42,48.53,48.4,48.52,94735.0,44.5372,44.6384,44.5188,44.6292,94735.0
2020-11-13 15:25:00,48.53,48.54,48.44,48.48,74811.0,44.6384,44.6476,44.5556,44.5924,74811.0
2020-11-13 15:30:00,48.47,48.58,48.46,48.5,142669.0,44.5832,44.6844,44.574,44.6108,142669.0
2020-11-13 15:35:00,48.5,48.54,48.49,48.51,97499.0,44.6108,44.6476,44.6016,44.62,97499.0
2020-11-13 15:40:00,48.51,48.65,48.51,48.65,129185.0,44.62,44.7488,44.62,44.7488,129185.0
2020-11-13 15:45:00,48.65,48.71,48.63,48.68,274515.0,44.7488,44.8039,44.7304,44.7763,274515.0
2020-11-13 15:50:00,48.68,48.72,48.59,48.63,462250.0,44.7763,44.8131,44.6936,44.7304,462250.0
2020-11-13 15:55:00,48.63,48.7,48.62,48.68,441083.0,44.7304,44.7947,44.7212,44.7763,441083.0
2020-11-16 09:30:00,48.25,48.6,48.06,48.19,458441.0,44.3808,44.7028,44.2061,44.3256,458441.0
2020-11-16 09:35:00,48.19,48.34,48.07,48.24,253254.0,44.3256,44.4636,44.2153,44.3716,253254.0
2020-11-16 09:40:00,48.25,48.32,48.05,48.17,163848.0,44.3808,44.4452,44.1969,44.3072,163848.0
2020-11-16 09:45:00,48.16,48.38,48.12,48.33,276968.0,44.298,44.5004,44.2613,44.4544,276968.0
2020-11-16 09:50:00,48.34,48.53,48.34,48.41,173637.0,44.4636,44.6384,44.4636,44.528,173637.0
2020-11-16 09:55:00,48.39,48.5,48.27,48.5,91247.0,44.5096,44.6108,44.3992,44.6108,91247.0
2020-11-16 10:00:00,48.51,48.54,48.36,48.46,131074.0,44.62,44.6476,44.482,44.574,131074.0
2020-11-16 10:05:00,48.46,48.9,48.45,48.89,134422.0,44.574,44.9787,44.5648,44.9695,134422.0
2020-11-16 10:10:00,48.89,48.99,48.82,48.97,177816.0,44.9695,45.0615,44.9051,45.0431,177816.0
2020-11-16 10:15:00,48.96,49.07,48.87,48.97,138242.0,45.0339,45.1351,44.9511,45.0431,138242.0
2020-11-16 10:20:00,48.96,49.15,48.85,49.13,116164.0,45.0339,45.2087,44.9327,45.1903,116164.0
2020-11-16 10:25:00,49.12,49.17,48.86,48.94,91386.0,45.1811,45.2271,44.9419,45.0155,91386.0
2020-11-16 10:30:00,48.92,48.96,48.63,48.66,98015.0,44.9971,45.0339,44.7304,44.758,98015.0
2020-11-16 10:35:00,48.66,48.74,48.59,48.64,92674.0,44.758,44.8315,44.6936,44.7396,92674.0
2020-11-16 10:40:00,48.64,48.7,48.44,48.51,114171.0,44.7396,44.7947,44.5556,44.62,114171.0
2020-11-16 10:45:00,48.52,48.57,48.33,48.39,97028.0,44.6292,44.6752,44.4544,44.5096,97028.0
2020-11-16 10:50:00,48.39,48.49,48.37,48.41,112089.0,44.5096,44.6016,44.4912,44.528,112089.0
2020-11-16 10:55:00,48.41,48.51,48.36,48.39,104250.0,44.528,44.62,44.482,44.5096,104250.0
2020-11-16 11:00:00,48.39,48.56,48.35,48.48,102956.0,44.5096,44.666,44.4728,44.5924,102956.0
2020-11-16 11:05:00,48.48,48.6,48.45,48.56,85735.0,44.5924,44.7028,44.5648,44.666,85735.0
2020-11-16 11:10:00,48.56,48.6,48.47,48.48,131978.0,44.666,44.7028,44.5832,44.5924,131978.0
2020-11-16 11:15:00,48.48,48.48,48.33,48.39,82229.0,44.5924,44.5924,44.4544,44.5096,82229.0
2020-11-16 11:20:00,48.39,48.44,48.31,48.4,111551.0,44.5096,44.5556,44.436,44.5188,111551.0
2020-11-16 11:25:00,48.4,48.43,48.31,48.33,71278.0,44.5188,44.5464,44.436,44.4544,71278.0
2020-11-16 11:30:00,48.32,48.4,48.25,48.29,134299.0,44.4452,44.5188,44.3808,44.4176,134299.0
2020-11-16 11:35:00,48.29,48.34,48.22,48.28,112983.0,44.4176,44.4636,44.3532,44.4084,112983.0
2020-11-16 11:40:00,48.29,48.39,48.25,48.28,87172.0,44.4176,44.5096,44.3808,44.4084,87172.0
2020-11-16 11:45:00,48.28,48.33,48.15,48.2,113383.0,44.4084,44.4544,44.2888,44.3348,113383.0
2020-11-16 11:50:00,48.2,48.34,48.19,48.32,67655.0,44.3348,44.4636,44.3256,44.4452,67655.0
2020-11-16 11:55:00,48.31,48.39,48.25,48.32,98671.0,44.436,44.5096,44.3808,44.4452,98671.0
2020-11-16 12:00:00,48.33,48.35,48.24,48.34,89744.0,44.4544,44.4728,44.3716,44.4636,89744.0
2020-11-16 12:05:00,48.33,48.36,48.27,48.34,81894.0,44.4544,44.482,44.3992,44.4636,81894.0
2020-11-16 12:10:00,48.33,48.37,48.3,48.36,46355.0,44.4544,44.4912,44.4268,44.482,46355.0
2020-11-16 12:15:00,48.37,48.37,48.29,48.34,66068.0,44.4912,44.4912,44.4176,44.4636,66068.0
2020-11-16 12:20:00,48.33,48.33,48.24,48.32,72344.0,44.4544,44.4544,44.3716,44.4452,72344.0
2020-11-16 12:25:00,48.32,48.38,48.25,48.25,84773.0,44.4452,44.5004,44.3808,44.3808,84773.0
2020-11-16 12:30:00,48.25,48.28,48.2,48.27,67266.0,44.3808,44.4084,44.3348,44.3992,67266.0
2020-11-16 12:35:00,48.27,48.35,48.2,48.23,86455.0,44.3992,44.4728,44.3348,44.3624,86455.0
2020-11-16 12:40:00,48.23,48.32,48.22,48.31,54691.0,44.3624,44.4452,44.3532,44.436,54691.0
2020-11-16 12:45:00,48.31,48.31,48.11,48.12,128192.0,44.436,44.436,44.2521,44.2613,128192.0
2020-11-16 12:50:00,48.12,48.21,48.06,48.15,88327.0,44.2613,44.344,44.2061,44.2888,88327.0
2020-11-16 12:55:00,48.15,48.18,48.04,48.11,112389.0,44.2888,44.3164,44.1877,44.2521,112389.0
2020-11-16 13:00:00,48.1,48.18,48.07,48.17,66288.0,44.2429,44.3164,44.2153,44.3072,66288.0
2020-11-16 13:05:00,48.17,48.22,48.08,48.14,92956.0,44.3072,44.3532,44.2245,44.2797,92956.0
2020-11-16 13:10:00,48.14,48.22,48.08,48.13,150522.0,44.2797,44.3532,44.2245,44.2705,150522.0
2020-11-16 13:15:00,48.13,48.23,48.12,48.21,95870.0,44.2705,44.3624,44.2613,44.344,95870.0
2020-11-16 13:20:00,48.21,48.24,48.13,48.15,79196.0,44.344,44.3716,44.2705,44.2888,79196.0
2020-11-16 13:25:00,48.14,48.17,48.1,48.11,65642.0,44.2797,44.3072,44.2429,44.2521,65642.0
2020-11-16 13:30:00,48.12,48.22,48.09,48.2,76204.0,44.2613,44.3532,44.2337,44.3348,76204.0
2020-11-16 13:35:00,48.2,48.25,48.17,48.19,68375.0,44.3348,44.3808,44.3072,44.3256,68375.0
2020-11-16 13:40:00,48.19,48.2,48.07,48.09,98146.0,44.3256,44.3348,44.2153,44.2337,98146.0
2020-11-16 13:45:00,48.09,48.14,48.08,48.1,72746.0,44.2337,44.2797,44.2245,44.2429,72746.0
2020-11-16 13:50:00,48.1,48.17,48.07,48.13,80610.0,44.2429,44.3072,44.2153,44.2705,80610.0
2020-11-16 13:55:00,48.14,48.19,48.13,48.14,68987.0,44.2797,44.3256,44.2705,44.2797,68987.0
2020-11-16 14:00:00,48.14,48.16,48.01,48.04,106511.0,44.2797,44.298,44.1601,44.1877,106511.0
2020-11-16 14:05:00,48.04,48.15,48.03,48.14,51490.0,44.1877,44.2888,44.1785,44.2797,51490.0
2020-11-16 14:10:00,48.13,48.18,48.07,48.09,74950.0,44.2705,44.3164,44.2153,44.2337,74950.0
2020-11-16 14:15:00,48.09,48.16,48.07,48.14,61814.0,44.2337,44.298,44.2153,44.2797,61814.0
2020-11-16 14:20:00,48.14,48.21,48.12,48.2,68579.0,44.2797,44.344,44.2613,44.3348,68579.0
2020-11-16 14:25:00,48.21,48.29,48.18,48.22,114078.0,44.344,44.4176,44.3164,44.3532,114078.0
2020-11-16 14:30:00,48.23,48.32,48.22,48.28,72513.0,44.3624,44.4452,44.3532,44.4084,72513.0
2020-11-16 14:35:00,48.28,48.28,48.16,48.21,75340.0,44.4084,44.4084,44.298,44.344,75340.0
2020-11-16 14:40:00,48.21,48.22,48.15,48.19,79008.0,44.344,44.3532,44.2888,44.3256,79008.0
2020-11-16 14:45:00,48.18,48.3,48.18,48.27,92246.0,44.3164,44.4268,44.3164,44.3992,92246.0
2020-11-16 14:50:00,48.27,48.36,48.26,48.31,132758.0,44.3992,44.482,44.39,44.436,132758.0
2020-11-16 14:55:00,48.31,48.34,48.24,48.3,83599.0,44.436,44.4636,44.3716,44.4268,83599.0
2020-11-16 15:00:00,48.3,48.4,48.3,48.36,65435.0,44.4268,44.5188,44.4268,44.482,65435.0
2020-11-16 15:05:00,48.36,48.46,48.36,48.46,42706.0,44.482,44.574,44.482,44.574,42706.0
2020-11-16 15:10:00,48.47,48.49,48.44,48.48,56909.0,44.5832,44.6016,44.5556,44.5924,56909.0
2020-11-16 15:15:00,48.48,48.54,48.44,48.53,73308.0,44.5924,44.6476,44.5556,44.6384,73308.0
2020-11-16 15:20:00,48.53,48.59,48.51,48.59,78277.0,44.6384,44.6936,44.62,44.6936,78277.0
2020-11-16 15:25:00,48.59,48.6,48.5,48.6,70387.0,44.6936,44.7028,44.6108,44.7028,70387.0
2020-11-16 15:30:00,48.59,48.71,48.56,48.62,129510.0,44.6936,44.8039,44.666,44.7212,129510.0
2020-11-16 15:35:00,48.61,48.61,48.52,48.57,87322.0,44.712,44.712,44.6292,44.6752,87322.0
2020-11-16 15:40:00,48.57,48.61,48.54,48.58,85825.0,44.6752,44.712,44.6476,44.6844,85825.0
2020-11-16 15:45:00,48.57,48.64,48.57,48.62,96438.0,44.6752,44.7396,44.6752,44.7212,96438.0
2020-11-16 15:50:00,48.61,48.62,48.5,48.54,268759.0,44.712,44.7212,44.6108,44.6476,268759.0
2020-11-16 15:55:00,48.53,48.58,48.45,48.55,513470.0,44.6384,44.6844,44.5648,44.6568,513470.0
2020-11-17 09:30:00,48.37,48.85,48.37,48.85,171340.0,44.4912,44.9327,44.4912,44.9327,171340.0
2020-11-17 09:35:00,48.83,48.9,48.64,48.64,102666.0,44.9143,44.9787,44.7396,44.7396,102666.0
2020-11-17 09:40:00,48.65,48.67,48.28,48.29,105076.0,44.7488,44.7671,44.4084,44.4176,105076.0
2020-11-17 09:45:00,48.29,48.63,48.19,48.57,111692.0,44.4176,44.7304,44.3256,44.6752,111692.0
2020-11-17 09:50:00,48.6,48.67,48.36,48.61,100930.0,44.7028,44.7671,44.482,44.712,100930.0
2020-11-17 09:55:00,48.62,48.65,48.43,48.45,107939.0,44.7212,44.7488,44.5464,44.5648,107939.0
2020-11-17 10:00:00,48.46,48.49,48.28,48.38,103153.0,44.574,44.6016,44.4084,44.5004,103153.0
2020-11-17 10:05:00,48.37,48.61,48.37,48.61,76461.0,44.4912,44.712,44.4912,44.712,76461.0
2020-11-17 10:10:00,48.59,48.73,48.57,48.67,140463.0,44.6936,44.8223,44.6752,44.7671,140463.0
2020-11-17 10:15:00,48.67,48.68,48.57,48.63,87892.0,44.7671,44.7763,44.6752,44.7304,87892.0
2020-11-17 10:20:00,48.63,48.74,48.54,48.63,128275.0,44.7304,44.8315,44.6476,44.7304,128275.0
2020-11-17 10:25:00,48.64,48.73,48.51,48.51,96272.0,44.7396,44.8223,44.62,44.62,96272.0
2020-11-17 10:30:00,48.51,48.51,48.29,48.32,134649.0,44.62,44.62,44.4176,44.4452,134649.0
2020-11-17 10:35:00,48.32,48.42,48.27,48.33,98782.0,44.4452,44.5372,44.3992,44.4544,98782.0
2020-11-17 10:40:00,48.34,48.37,48.23,48.3,98307.0,44.4636,44.4912,44.3624,44.4268,98307.0
2020-11-17 10:45:00,48.29,48.47,48.27,48.46,75754.0,44.4176,44.5832,44.3992,44.574,75754.0
2020-11-17 10:50:00,48.45,48.45,48.31,48.42,136075.0,44.5648,44.5648,44.436,44.5372,136075.0
2020-11-17 10:55:00,48.42,48.44,48.27,48.34,103194.0,44.5372,44.5556,44.3992,44.4636,103194.0
2020-11-17 11:00:00,48.33,48.48,48.27,48.43,118086.0,44.4544,44.5924,44.3992,44.5464,118086.0
2020-11-17 11:05:00,48.43,48.5,48.39,48.43,96855.0,44.5464,44.6108,44.5096,44.5464,96855.0
2020-11-17 11:10:00,48.43,48.45,48.33,48.37,104648.0,44.5464,44.5648,44.4544,44.4912,104648.0
2020-11-17 11:15:00,48.37,48.44,48.3,48.37,92658.0,44.4912,44.5556,44.4268,44.4912,92658.0
2020-11-17 11:20:00,48.37,48.41,48.31,48.35,100841.0,44.4912,44.528,44.436,44.4728,100841.0
2020-11-17 11:25:00,48.34,48.35,48.19,48.26,104134.0,44.4636,44.4728,44.3256,44.39,104134.0
2020-11-17 11:30:00,48.26,48.35,48.21,48.32,87170.0,44.39,44.4728,44.344,44.4452,87170.0
2020-11-17 11:35:00,48.32,48.44,48.27,48.4,100053.0,44.4452,44.5556,44.3992,44.5188,100053.0
2020-11-17 11:40:00,48.4,48.49,48.4,48.41,69156.0,44.5188,44.6016,44.5188,44.528,69156.0
2020-11-17 11:45:00,48.43,48.43,48.19,48.26,138681.0,44.5464,44.5464,44.3256,44.39,138681.0
2020-11-17 11:50:00,48.26,48.3,48.17,48.21,97232.0,44.39,44.4268,44.3072,44.344,97232.0
2020-11-17 11:55:00,48.19,48.3,48.15,48.17,96620.0,44.3256,44.4268,44.2888,44.3072,96620.0
2020-11-17 12:00:00,48.16,48.24,48.1,48.19,85649.0,44.298,44.3716,44.2429,44.3256,85649.0
2020-11-17 12:05:00,48.19,48.19,48.04,48.08,96048.0,44.3256,44.3256,44.1877,44.2245,96048.0
2020-11-17 12:10:00,48.08,48.15,48.02,48.15,98445.0,44.2245,44.2888,44.1693,44.2888,98445.0
2020-11-17 12:15:00,48.14,48.16,48.03,48.03,99650.0,44.2797,44.298,44.1785,44.1785,99650.0
2020-11-17 12:20:00,48.02,48.07,47.96,47.99,85610.0,44.1693,44.2153,44.1141,44.1417,85610.0
2020-11-17 12:25:00,47.98,48.12,47.97,48.11,84119.0,44.1325,44.2613,44.1233,44.2521,84119.0
2020-11-17 12:30:00,48.12,48.21,48.08,48.2,75934.0,44.2613,44.344,44.2245,44.3348,75934.0
2020-11-17 12:35:00,48.19,48.27,48.16,48.25,89510.0,44.3256,44.3992,44.298,44.3808,89510.0
2020-11-17 12:40:00,48.22,48.24,48.16,48.21,64732.0,44.3532,44.3716,44.298,44.344,64732.0
2020-11-17 12:45:00,48.21,48.22,48.11,48.14,76268.0,44.344,44.3532,44.2521,44.2797,76268.0
2020-11-17 12:50:00,48.15,48.2,48.11,48.18,81831.0,44.2888,44.3348,44.2521,44.3164,81831.0
2020-11-17 12:55:00,48.18,48.34,48.17,48.33,106275.0,44.3164,44.4636,44.3072,44.4544,106275.0
2020-11-17 13:00:00,48.33,48.4,48.3,48.34,85916.0,44.4544,44.5188,44.4268,44.4636,85916.0
2020-11-17 13:05:00,48.34,48.38,48.32,48.38,70511.0,44.4636,44.5004,44.4452,44.5004,70511.0
2020-11-17 13:10:00,48.38,48.4,48.33,48.33,85108.0,44.5004,44.5188,44.4544,44.4544,85108.0
2020-11-17 13:15:00,48.33,48.4,48.3,48.36,80528.0,44.4544,44.5188,44.4268,44.482,80528.0
2020-11-17 13:20:00,48.36,48.36,48.25,48.27,80761.0,44.482,44.482,44.3808,44.3992,80761.0
2020-11-17 13:25:00,48.28,48.42,48.28,48.42,66120.0,44.4084,44.5372,44.4084,44.5372,66120.0
2020-11-17 13:30:00,48.42,48.42,48.27,48.27,90750.0,44.5372,44.5372,44.3992,44.3992,90750.0
2020-11-17 13:35:00,48.28,48.36,48.26,48.36,93194.0,44.4084,44.482,44.39,44.482,93194.0
2020-11-17 13:40:00,48.35,48.39,48.28,48.28,96935.0,44.4728,44.5096,44.4084,44.4084,96935.0
2020-11-17 13:45:00,48.29,48.35,48.27,48.34,62534.0,44.4176,44.4728,44.3992,44.4636,62534.0
2020-11-17 13:50:00,48.34,48.39,48.27,48.38,79223.0,44.4636,44.5096,44.3992,44.5004,79223.0
2020-11-17 13:55:00,48.4,48.44,48.35,48.37,69856.0,44.5188,44.5556,44.4728,44.4912,69856.0
2020-11-17 14:00:00,48.36,48.38,48.32,48.36,82929.0,44.482,44.5004,44.4452,44.482,82929.0
2020-11-17 14:05:00,48.37,48.5,48.37,48.47,82895.0,44.4912,44.6108,44.4912,44.5832,82895.0
2020-11-17 14:10:00,48.48,48.5,48.42,48.5,150594.0,44.5924,44.6108,44.5372,44.6108,150594.0
2020-11-17 14:15:00,48.5,48.55,48.47,48.5,88115.0,44.6108,44.6568,44.5832,44.6108,88115.0
2020-11-17 14:20:00,48.5,48.54,48.48,48.52,101961.0,44.6108,44.6476,44.5924,44.6292,101961.0
2020-11-17 14:25:00,48.52,48.57,48.5,48.52,66366.0,44.6292,44.6752,44.6108,44.6292,66366.0
2020-11-17 14:30:00,48.52,48.59,48.49,48.54,83325.0,44.6292,44.6936,44.6016,44.6476,83325.0
2020-11-17 14:35:00,48.51,48.59,48.5,48.56,60145.0,44.62,44.6936,44.6108,44.666,60145.0
2020-11-17 14:40:00,48.56,48.58,48.53,48.57,72031.0,44.666,44.6844,44.6384,44.6752,72031.0
2020-11-17 14:45:00,48.57,48.63,48.56,48.57,81056.0,44.6752,44.7304,44.666,44.6752,81056.0
2020-11-17 14:50:00,48.57,48.6,48.55,48.57,78033.0,44.6752,44.7028,44.6568,44.6752,78033.0
2020-11-17 14:55:00,48.58,48.6,48.51,48.56,104590.0,44.6844,44.7028,44.62,44.666,104590.0
2020-11-17 15:00:00,48.56,48.56,48.47,48.5,57145.0,44.666,44.666,44.5832,44.6108,57145.0
2020-11-17 15:05:00,48.49,48.54,48.47,48.49,58140.0,44.6016,44.6476,44.5832,44.6016,58140.0
2020-11-17 15:10:00,48.48,48.49,48.44,48.47,39194.0,44.5924,44.6016,44.5556,44.5832,39194.0
2020-11-17 15:15:00,48.47,48.5,48.46,48.5,29241.0,44.5832,44.6108,44.574,44.6108,29241.0
2020-11-17 15:20:00,48.5,48.51,48.37,48.39,46876.0,44.6108,44.62,44.4912,44.5096,46876.0
2020-11-17 15:25:00,48.39,48.44,48.37,48.42,42722.0,44.5096,44.5556,44.4912,44.5372,42722.0
2020-11-17 15:30:00,48.43,48.46,48.4,48.43,55720.0,44.5464,44.574,44.5188,44.5464,55720.0
2020-11-17 15:35:00,48.42,48.46,48.4,48.44,54491.0,44.5372,44.574,44.5188,44.5556,54491.0
2020-11-17 15:40:00,48.43,48.44,48.35,48.42,69136.0,44.5464,44.5556,44.4728,44.5372,69136.0
2020-11-17 15:45:00,48.42,48.52,48.39,48.5,103484.0,44.5372,44.6292,44.5096,44.6108,103484.0
2020-11-17 15:50:00,48.49,48.49,48.37,48.43,225205.0,44.6016,44.6016,44.4912,44.5464,225205.0
2020-11-17 15:55:00,48.42,48.43,48.3,48.34,420125.0,44.5372,44.5464,44.4268,44.4636,420125.0
2020-11-18 09:30:00,48.07,48.38,48.07,48.21,160321.0,44.2153,44.5004,44.2153,44.344,160321.0
2020-11-18 09:35:00,48.25,48.43,48.18,48.4,56928.0,44.3808,44.5464,44.3164,44.5188,56928.0
2020-11-18 09:40:00,48.41,48.41,48.22,48.23,40473.0,44.528,44.528,44.3532,44.3624,40473.0
2020-11-18 09:45:00,48.22,48.37,48.14,48.31,92686.0,44.3532,44.4912,44.2797,44.436,92686.0
2020-11-18 09:50:00,48.32,48.5,48.25,48.34,150085.0,44.4452,44.6108,44.3808,44.4636,150085.0
2020-11-18 09:55:00,48.33,48.35,48.15,48.25,99648.0,44.4544,44.4728,44.2888,44.3808,99648.0
2020-11-18 10:00:00,48.23,48.23,48.12,48.14,129899.0,44.3624,44.3624,44.2613,44.2797,129899.0
2020-11-18 10:05:00,48.15,48.32,48.15,48.31,101775.0,44.2888,44.4452,44.2888,44.436,101775.0
2020-11-18 10:10:00,48.3,48.42,48.25,48.26,178228.0,44.4268,44.5372,44.3808,44.39,178228.0
2020-11-18 10:15:00,48.24,48.42,48.21,48.38,103514.0,44.3716,44.5372,44.344,44.5004,103514.0
2020-11-18 10:20:00,48.38,48.5,48.35,48.5,111870.0,44.5004,44.6108,44.4728,44.6108,111870.0
2020-11-18 10:25:00,48.49,48.52,48.37,48.41,110678.0,44.6016,44.6292,44.4912,44.528,110678.0
2020-11-18 10:30:00,48.4,48.5,48.38,48.48,84694.0,44.5188,44.6108,44.5004,44.5924,84694.0
2020-11-18 10:35:00,48.48,48.65,48.46,48.6,129115.0,44.5924,44.7488,44.574,44.7028,129115.0
2020-11-18 10:40:00,48.6,48.77,48.6,48.75,103106.0,44.7028,44.8591,44.7028,44.8407,103106.0
2020-11-18 10:45:00,48.75,48.77,48.62,48.69,123724.0,44.8407,44.8591,44.7212,44.7855,123724.0
2020-11-18 10:50:00,48.69,48.7,48.41,48.46,134243.0,44.7855,44.7947,44.528,44.574,134243.0
2020-11-18 10:55:00,48.45,48.45,48.27,48.3,122849.0,44.5648,44.5648,44.3992,44.4268,122849.0
2020-11-18 11:00:00,48.31,48.33,48.21,48.27,164715.0,44.436,44.4544,44.344,44.3992,164715.0
2020-11-18 11:05:00,48.28,48.37,48.26,48.33,122252.0,44.4084,44.4912,44.39,44.4544,122252.0
2020-11-18 11:10:00,48.34,48.45,48.33,48.42,98084.0,44.4636,44.5648,44.4544,44.5372,98084.0
2020-11-18 11:15:00,48.42,48.45,48.35,48.4,114814.0,44.5372,44.5648,44.4728,44.5188,114814.0
2020-11-18 11:20:00,48.4,48.52,48.4,48.41,113059.0,44.5188,44.6292,44.5188,44.528,113059.0
2020-11-18 11:25:00,48.4,48.5,48.37,48.46,175562.0,44.5188,44.6108,44.4912,44.574,175562.0
2020-11-18 11:30:00,48.47,48.5,48.44,48.46,94635.0,44.5832,44.6108,44.5556,44.574,94635.0
2020-11-18 11:35:00,48.46,48.48,48.34,48.37,79356.0,44.574,44.5924,44.4636,44.4912,79356.0
2020-11-18 11:40:00,48.37,48.46,48.33,48.46,97084.0,44.4912,44.574,44.4544,44.574,97084.0
2020-11-18 11:45:00,48.46,48.57,48.45,48.57,92018.0,44.574,44.6752,44.5648,44.6752,92018.0
2020-11-18 11:50:00,48.57,48.7,48.57,48.69,86779.0,44.6752,44.7947,44.6752,44.7855,86779.0
2020-11-18 11:55:00,48.69,48.79,48.68,48.78,65731.0,44.7855,44.8775,44.7763,44.8683,65731.0
2020-11-18 12:00:00,48.78,48.86,48.74,48.77,106325.0,44.8683,44.9419,44.8315,44.8591,106325.0
2020-11-18 12:05:00,48.8,48.88,48.76,48.87,87786.0,44.8867,44.9603,44.8499,44.9511,87786.0
2020-11-18 12:10:00,48.87,48.91,48.82,48.91,91437.0,44.9511,44.9879,44.9051,44.9879,91437.0
2020-11-18 12:15:00,48.91,49.0,48.9,48.98,103253.0,44.9879,45.0707,44.9787,45.0523,103253.0
2020-11-18 12:20:00,48.98,49.11,48.96,49.11,132189.0,45.0523,45.1719,45.0339,45.1719,132189.0
2020-11-18 12:25:00,49.11,49.15,48.92,49.0,146720.0,45.1719,45.2087,44.9971,45.0707,146720.0
2020-11-18 12:30:00,48.99,49.19,48.99,49.18,127239.0,45.0615,45.2455,45.0615,45.2363,127239.0
2020-11-18 12:35:00,49.18,49.28,49.16,49.26,129733.0,45.2363,45.3282,45.2179,45.3098,129733.0
2020-11-18 12:40:00,49.26,49.26,49.17,49.23,102159.0,45.3098,45.3098,45.2271,45.2822,102159.0
2020-11-18 12:45:00,49.23,49.24,49.06,49.15,157800.0,45.2822,45.2914,45.1259,45.2087,157800.0
2020-11-18 12:50:00,49.15,49.26,49.12,49.25,98473.0,45.2087,45.3098,45.1811,45.3006,98473.0
2020-11-18 12:55:00,49.25,49.35,49.22,49.34,118749.0,45.3006,45.3926,45.273,45.3834,118749.0
2020-11-18 13:00:00,49.33,49.36,49.21,49.27,137815.0,45.3742,45.4018,45.2638,45.319,137815.0
2020-11-18 13:05:00,49.26,49.38,49.25,49.37,100020.0,45.3098,45.4202,45.3006,45.411,100020.0
2020-11-18 13:10:00,49.36,49.37,49.24,49.25,111023.0,45.4018,45.411,45.2914,45.3006,111023.0
2020-11-18 13:15:00,49.25,49.26,49.17,49.23,81577.0,45.3006,45.3098,45.2271,45.2822,81577.0
2020-11-18 13:20:00,49.23,49.23,49.15,49.23,119523.0,45.2822,45.2822,45.2087,45.2822,119523.0
2020-11-18 13:25:00,49.23,49.31,49.21,49.26,109206.0,45.2822,45.3558,45.2638,45.3098,109206.0
2020-11-18 13:30:00,49.26,49.38,49.19,49.32,111152.0,45.3098,45.4202,45.2455,45.365,111152.0
2020-11-18 13:35:00,49.33,49.37,49.25,49.35,124536.0,45.3742,45.411,45.3006,45.3926,124536.0
2020-11-18 13:40:00,49.35,49.43,49.29,49.43,110140.0,45.3926,45.4662,45.3374,45.4662,110140.0
2020-11-18 13:45:00,49.43,49.46,49.28,49.3,105796.0,45.4662,45.4938,45.3282,45.3466,105796.0
2020-11-18 13:50:00,49.3,49.36,49.25,49.31,81696.0,45.3466,45.4018,45.3006,45.3558,81696.0
2020-11-18 13:55:00,49.31,49.37,49.25,49.35,112418.0,45.3558,45.411,45.3006,45.3926,112418.0
2020-11-18 14:00:00,49.34,49.35,49.25,49.26,47359.0,45.3834,45.3926,45.3006,45.3098,47359.0
2020-11-18 14:05:00,49.27,49.31,49.25,49.27,35280.0,45.319,45.3558,45.3006,45.319,35280.0
2020-11-18 14:10:00,49.27,49.27,49.05,49.11,169789.0,45.319,45.319,45.1167,45.1719,169789.0
2020-11-18 14:15:00,49.11,49.2,49.07,49.17,122679.0,45.1719,45.2546,45.1351,45.2271,122679.0
2020-11-18 14:20:00,49.17,49.27,49.15,49.24,132570.0,45.2271,45.319,45.2087,45.2914,132570.0
2020-11-18 14:25:00,49.25,49.31,49.2,49.3,136050.0,45.3006,45.3558,45.2546,45.3466,136050.0
2020-11-18 14:30:00,49.3,49.45,49.29,49.42,147279.0,45.3466,45.4846,45.3374,45.457,147279.0
2020-11-18 14:35:00,49.42,49.42,49.3,49.33,134240.0,45.457,45.457,45.3466,45.3742,134240.0
2020-11-18 14:40:00,49.34,49.37,49.27,49.3,124526.0,45.3834,45.411,45.319,45.3466,124526.0
2020-11-18 14:45:00,49.3,49.35,49.22,49.23,108780.0,45.3466,45.3926,45.273,45.2822,108780.0
2020-11-18 14:50:00,49.23,49.25,49.18,49.23,99161.0,45.2822,45.3006,45.2363,45.2822,99161.0
2020-11-18 14:55:00,49.22,49.26,49.2,49.2,113728.0,45.273,45.3098,45.2546,45.2546,113728.0
2020-11-18 15:00:00,49.21,49.21,49.09,49.13,136386.0,45.2638,45.2638,45.1535,45.1903,136386.0
2020-11-18 15:05:00,49.13,49.22,49.1,49.21,104953.0,45.1903,45.273,45.1627,45.2638,104953.0
2020-11-18 15:10:00,49.2,49.28,49.19,49.24,103809.0,45.2546,45.3282,45.2455,45.2914,103809.0
2020-11-18 15:15:00,49.24,49.28,49.19,49.21,132006.0,45.2914,45.3282,45.2455,45.2638,132006.0
2020-11-18 15:20:00,49.2,49.2,49.08,49.13,130088.0,45.2546,45.2546,45.1443,45.1903,130088.0
2020-11-18 15:25:00,49.12,49.14,48.97,48.99,120112.0,45.1811,45.1995,45.0431,45.0615,120112.0
2020-11-18 15:30:00,49.0,49.0,48.9,48.95,164938.0,45.0707,45.0707,44.9787,45.0247,164938.0
2020-11-18 15:35:00,48.96,48.99,48.91,48.93,183388.0,45.0339,45.0615,44.9879,45.0063,183388.0
2020-11-18 15:40:00,48.93,49.0,48.9,48.98,206817.0,45.0063,45.0707,44.9787,45.0523,206817.0
2020-11-18 15:45:00,48.97,49.05,48.9,48.91,240495.0,45.0431,45.1167,44.9787,44.9879,240495.0
2020-11-18 15:50:00,48.91,48.92,48.64,48.65,275894.0,44.9879,44.9971,44.7396,44.7488,275894.0
2020-11-18 15:55:00,48.66,48.72,48.49,48.52,747327.0,44.758,44.8131,44.6016,44.6292,747327.0
2020-11-19 09:30:00,48.65,48.86,48.56,48.79,160281.0,44.7488,44.9419,44.666,44.8775,160281.0
2020-11-19 09:35:00,48.8,48.88,48.73,48.79,49646.0,44.8867,44.9603,44.8223,44.8775,49646.0
2020-11-19 09:40:00,48.8,48.86,48.66,48.86,52515.0,44.8867,44.9419,44.758,44.9419,52515.0
2020-11-19 09:45:00,48.83,49.02,48.78,49.02,128792.0,44.9143,45.0891,44.8683,45.0891,128792.0
2020-11-19 09:50:00,49.02,49.19,48.93,49.18,113213.0,45.0891,45.2455,45.0063,45.2363,113213.0
2020-11-19 09:55:00,49.18,49.34,49.15,49.29,146561.0,45.2363,45.3834,45.2087,45.3374,146561.0
2020-11-19 10:00:00,49.29,49.38,49.18,49.29,124381.0,45.3374,45.4202,45.2363,45.3374,124381.0
2020-11-19 10:05:00,49.29,49.34,49.15,49.18,113152.0,45.3374,45.3834,45.2087,45.2363,113152.0
2020-11-19 10:10:00,49.18,49.25,49.14,49.15,104698.0,45.2363,45.3006,45.1995,45.2087,104698.0
2020-11-19 10:15:00,49.14,49.2,49.09,49.13,116734.0,45.1995,45.2546,45.1535,45.1903,116734.0
2020-11-19 10:20:00,49.12,49.2,49.09,49.19,88741.0,45.1811,45.2546,45.1535,45.2455,88741.0
2020-11-19 10:25:00,49.19,49.2,49.03,49.2,119096.0,45.2455,45.2546,45.0983,45.2546,119096.0
2020-11-19 10:30:00,49.19,49.23,49.1,49.17,90701.0,45.2455,45.2822,45.1627,45.2271,90701.0
2020-11-19 10:35:00,49.18,49.23,49.1,49.2,103797.0,45.2363,45.2822,45.1627,45.2546,103797.0
2020-11-19 10:40:00,49.21,49.28,49.18,49.25,88930.0,45.2638,45.3282,45.2363,45.3006,88930.0
2020-11-19 10:45:00,49.24,49.34,49.22,49.3,77231.0,45.2914,45.3834,45.273,45.3466,77231.0
2020-11-19 10:50:00,49.3,49.33,49.25,49.26,79608.0,45.3466,45.3742,45.3006,45.3098,79608.0
2020-11-19 10:55:00,49.25,49.27,49.09,49.09,101447.0,45.3006,45.319,45.1535,45.1535,101447.0
2020-11-19 11:00:00,49.09,49.11,49.0,49.03,104542.0,45.1535,45.1719,45.0707,45.0983,104542.0
2020-11-19 11:05:00,49.04,49.1,48.95,48.96,94850.0,45.1075,45.1627,45.0247,45.0339,94850.0
2020-11-19 11:10:00,48.94,49.03,48.93,49.02,65742.0,45.0155,45.0983,45.0063,45.0891,65742.0
2020-11-19 11:15:00,49.02,49.08,48.99,49.08,92003.0,45.0891,45.1443,45.0615,45.1443,92003.0
2020-11-19 11:20:00,49.07,49.1,49.06,49.09,54177.0,45.1351,45.1627,45.1259,45.1535,54177.0
2020-11-19 11:25:00,49.09,49.16,49.08,49.11,100189.0,45.1535,45.2179,45.1443,45.1719,100189.0
2020-11-19 11:30:00,49.11,49.18,49.1,49.14,82580.0,45.1719,45.2363,45.1627,45.1995,82580.0
2020-11-19 11:35:00,49.14,49.22,49.13,49.21,97880.0,45.1995,45.273,45.1903,45.2638,97880.0
2020-11-19 11:40:00,49.21,49.35,49.2,49.35,79559.0,45.2638,45.3926,45.2546,45.3926,79559.0
2020-11-19 11:45:00,49.34,49.44,49.32,49.44,84114.0,45.3834,45.4754,45.365,45.4754,84114.0
2020-11-19 11:50:00,49.43,49.49,49.39,49.49,80246.0,45.4662,45.5214,45.4294,45.5214,80246.0
2020-11-19 11:55:00,49.48,49.55,49.48,49.54,96749.0,45.5122,45.5766,45.5122,45.5674,96749.0
2020-11-19 12:00:00,49.54,49.55,49.5,49.53,84877.0,45.5674,45.5766,45.5306,45.5582,84877.0
2020-11-19 12:05:00,49.54,49.54,49.41,49.43,89769.0,45.5674,45.5674,45.4478,45.4662,89769.0
2020-11-19 12:10:00,49.43,49.48,49.39,49.42,82929.0,45.4662,45.5122,45.4294,45.457,82929.0
2020-11-19 12:15:00,49.42,49.44,49.36,49.4,84430.0,45.457,45.4754,45.4018,45.4386,84430.0
2020-11-19 12:20:00,49.4,49.46,49.31,49.31,73603.0,45.4386,45.4938,45.3558,45.3558,73603.0
2020-11-19 12:25:00,49.31,49.35,49.27,49.3,73710.0,45.3558,45.3926,45.319,45.3466,73710.0
2020-11-19 12:30:00,49.3,49.4,49.3,49.38,72971.0,45.3466,45.4386,45.3466,45.4202,72971.0
2020-11-19 12:35:00,49.38,49.41,49.32,49.39,88829.0,45.4202,45.4478,45.365,45.4294,88829.0
2020-11-19 12:40:00,49.39,49.42,49.33,49.35,74338.0,45.4294,45.457,45.3742,45.3926,74338.0
2020-11-19 12:45:00,49.36,49.36,49.29,49.29,72669.0,45.4018,45.4018,45.3374,45.3374,72669.0
2020-11-19 12:50:00,49.29,49.33,49.25,49.32,59857.0,45.3374,45.3742,45.3006,45.365,59857.0
2020-11-19 12:55:00,49.31,49.41,49.3,49.39,61083.0,45.3558,45.4478,45.3466,45.4294,61083.0
2020-11-19 13:00:00,49.39,49.48,49.39,49.47,81610.0,45.4294,45.5122,45.4294,45.503,81610.0
2020-11-19 13:05:00,49.46,49.49,49.42,49.42,70490.0,45.4938,45.5214,45.457,45.457,70490.0
2020-11-19 13:10:00,49.43,49.5,49.4,49.5,70428.0,45.4662,45.5306,45.4386,45.5306,70428.0
2020-11-19 13:15:00,49.5,49.54,49.48,49.54,79819.0,45.5306,45.5674,45.5122,45.5674,79819.0
2020-11-19 13:20:00,49.54,49.6,49.5,49.59,94839.0,45.5674,45.6226,45.5306,45.6134,94839.0
2020-11-19 13:25:00,49.58,49.63,49.58,49.61,78289.0,45.6042,45.6502,45.6042,45.6318,78289.0
2020-11-19 13:30:00,49.61,49.76,49.6,49.7,163109.0,45.6318,45.7697,45.6226,45.7146,163109.0
2020-11-19 13:35:00,49.7,49.75,49.7,49.72,71517.0,45.7146,45.7605,45.7146,45.733,71517.0
2020-11-19 13:40:00,49.72,49.8,49.68,49.7,98995.0,45.733,45.8065,45.6962,45.7146,98995.0
2020-11-19 13:45:00,49.71,49.75,49.7,49.75,85158.0,45.7238,45.7605,45.7146,45.7605,85158.0
2020-11-19 13:50:00,49.74,49.79,49.7,49.78,68359.0,45.7513,45.7973,45.7146,45.7881,68359.0
2020-11-19 13:55:00,49.8,49.81,49.77,49.8,62604.0,45.8065,45.8157,45.7789,45.8065,62604.0
2020-11-19 14:00:00,49.79,49.79,49.72,49.77,95227.0,45.7973,45.7973,45.733,45.7789,95227.0
2020-11-19 14:05:00,49.76,49.78,49.7,49.78,88687.0,45.7697,45.7881,45.7146,45.7881,88687.0
2020-11-19 14:10:00,49.78,49.79,49.7,49.77,88400.0,45.7881,45.7973,45.7146,45.7789,88400.0
2020-11-19 14:15:00,49.77,49.86,49.77,49.86,91451.0,45.7789,45.8617,45.7789,45.8617,91451.0
2020-11-19 14:20:00,49.86,49.89,49.84,49.86,93370.0,45.8617,45.8893,45.8433,45.8617,93370.0
2020-11-19 14:25:00,49.87,49.93,49.86,49.91,74092.0,45.8709,45.9261,45.8617,45.9077,74092.0
2020-11-19 14:30:00,49.91,49.96,49.9,49.93,120919.0,45.9077,45.9537,45.8985,45.9261,120919.0
2020-11-19 14:35:00,49.94,49.95,49.78,49.89,108161.0,45.9353,45.9445,45.7881,45.8893,108161.0
2020-11-19 14:40:00,49.9,49.95,49.87,49.93,101851.0,45.8985,45.9445,45.8709,45.9261,101851.0
2020-11-19 14:45:00,49.93,49.96,49.86,49.95,110644.0,45.9261,45.9537,45.8617,45.9445,110644.0
2020-11-19 14:50:00,49.95,49.99,49.93,49.96,144180.0,45.9445,45.9813,45.9261,45.9537,144180.0
2020-11-19 14:55:00,49.96,49.96,49.83,49.86,114708.0,45.9537,45.9537,45.8341,45.8617,114708.0
2020-11-19 15:00:00,49.86,49.86,49.79,49.8,61936.0,45.8617,45.8617,45.7973,45.8065,61936.0
2020-11-19 15:05:00,49.79,49.81,49.71,49.8,60627.0,45.7973,45.8157,45.7238,45.8065,60627.0
2020-11-19 15:10:00,49.8,49.94,49.77,49.94,57076.0,45.8065,45.9353,45.7789,45.9353,57076.0
2020-11-19 15:15:00,49.94,49.96,49.85,49.87,55771.0,45.9353,45.9537,45.8525,45.8709,55771.0
2020-11-19 15:20:00,49.87,49.91,49.86,49.9,48824.0,45.8709,45.9077,45.8617,45.8985,48824.0
2020-11-19 15:25:00,49.9,49.98,49.89,49.96,102317.0,45.8985,45.9721,45.8893,45.9537,102317.0
2020-11-19 15:30:00,49.96,49.97,49.93,49.96,159288.0,45.9537,45.9629,45.9261,45.9537,159288.0
2020-11-19 15:35:00,49.95,50.02,49.83,49.89,144329.0,45.9445,46.0089,45.8341,45.8893,144329.0
2020-11-19 15:40:00,49.88,49.91,49.85,49.87,82039.0,45.8801,45.9077,45.8525,45.8709,82039.0
2020-11-19 15:45:00,49.86,49.95,49.86,49.9,131745.0,45.8617,45.9445,45.8617,45.8985,131745.0
2020-11-19 15:50:00,49.89,50.05,49.82,49.9,345059.0,45.8893,46.0365,45.8249,45.8985,345059.0
2020-11-19 15:55:00,49.91,49.91,49.77,49.78,552557.0,45.9077,45.9077,45.7789,45.7881,552557.0
2020-11-20 09:30:00,49.69,49.88,49.64,49.88,253604.0,45.7054,45.8801,45.6594,45.8801,253604.0
2020-11-20 09:35:00,49.87,49.87,49.62,49.67,48899.0,45.8709,45.8709,45.641,45.687,48899.0
2020-11-20 09:40:00,49.68,49.79,49.66,49.74,78682.0,45.6962,45.7973,45.6778,45.7513,78682.0
2020-11-20 09:45:00,49.73,49.79,49.49,49.5,87606.0,45.7421,45.7973,45.5214,45.5306,87606.0
2020-11-20 09:50:00,49.49,49.5,49.36,49.46,105265.0,45.5214,45.5306,45.4018,45.4938,105265.0
2020-11-20 09:55:00,49.45,49.55,49.38,49.54,66062.0,45.4846,45.5766,45.4202,45.5674,66062.0
2020-11-20 10:00:00,49.54,49.55,49.41,49.46,58186.0,45.5674,45.5766,45.4478,45.4938,58186.0
2020-11-20 10:05:00,49.46,49.49,49.35,49.37,69066.0,45.4938,45.5214,45.3926,45.411,69066.0
2020-11-20 10:10:00,49.37,49.39,49.24,49.32,57350.0,45.411,45.4294,45.2914,45.365,57350.0
2020-11-20 10:15:00,49.32,49.33,49.13,49.15,52608.0,45.365,45.3742,45.1903,45.2087,52608.0
2020-11-20 10:20:00,49.14,49.26,49.12,49.22,69695.0,45.1995,45.3098,45.1811,45.273,69695.0
2020-11-20 10:25:00,49.21,49.25,49.15,49.17,89811.0,45.2638,45.3006,45.2087,45.2271,89811.0
2020-11-20 10:30:00,49.16,49.2,49.07,49.19,81267.0,45.2179,45.2546,45.1351,45.2455,81267.0
2020-11-20 10:35:00,49.2,49.32,49.16,49.27,80929.0,45.2546,45.365,45.2179,45.319,80929.0
2020-11-20 10:40:00,49.28,49.39,49.26,49.33,68573.0,45.3282,45.4294,45.3098,45.3742,68573.0
2020-11-20 10:45:00,49.33,49.42,49.31,49.4,52871.0,45.3742,45.457,45.3558,45.4386,52871.0
2020-11-20 10:50:00,49.4,49.4,49.28,49.3,44492.0,45.4386,45.4386,45.3282,45.3466,44492.0
2020-11-20 10:55:00,49.3,49.31,49.17,49.21,76560.0,45.3466,45.3558,45.2271,45.2638,76560.0
2020-11-20 11:00:00,49.22,49.28,49.19,49.21,52832.0,45.273,45.3282,45.2455,45.2638,52832.0
2020-11-20 11:05:00,49.21,49.29,49.18,49.24,53508.0,45.2638,45.3374,45.2363,45.2914,53508.0
2020-11-20 11:10:00,49.25,49.27,49.19,49.21,40747.0,45.3006,45.319,45.2455,45.2638,40747.0
2020-11-20 11:15:00,49.2,49.2,49.09,49.12,56769.0,45.2546,45.2546,45.1535,45.1811,56769.0
2020-11-20 11:20:00,49.11,49.17,49.08,49.16,52967.0,45.1719,45.2271,45.1443,45.2179,52967.0
2020-11-20 11:25:00,49.17,49.18,49.12,49.17,67459.0,45.2271,45.2363,45.1811,45.2271,67459.0
2020-11-20 11:30:00,49.18,49.19,49.1,49.11,59962.0,45.2363,45.2455,45.1627,45.1719,59962.0
2020-11-20 11:35:00,49.11,49.17,49.07,49.16,65106.0,45.1719,45.2271,45.1351,45.2179,65106.0
2020-11-20 11:40:00,49.17,49.24,49.12,49.24,52589.0,45.2271,45.2914,45.1811,45.2914,52589.0
2020-11-20 11:45:00,49.23,49.33,49.16,49.16,87280.0,45.2822,45.3742,45.2179,45.2179,87280.0
2020-11-20 11:50:00,49.16,49.25,49.14,49.25,34602.0,45.2179,45.3006,45.1995,45.3006,34602.0
2020-11-20 11:55:00,49.25,49.29,49.22,49.26,58642.0,45.3006,45.3374,45.273,45.3098,58642.0
2020-11-20 12:00:00,49.26,49.32,49.23,49.31,58310.0,45.3098,45.365,45.2822,45.3558,58310.0
2020-11-20 12:05:00,49.31,49.41,49.3,49.35,135822.0,45.3558,45.4478,45.3466,45.3926,135822.0
2020-11-20 12:10:00,49.35,49.38,49.3,49.35,28165.0,45.3926,45.4202,45.3466,45.3926,28165.0
2020-11-20 12:15:00,49.35,49.39,49.23,49.24,73277.0,45.3926,45.4294,45.2822,45.2914,73277.0
2020-11-20 12:20:00,49.23,49.25,49.19,49.22,46525.0,45.2822,45.3006,45.2455,45.273,46525.0
2020-11-20 12:25:00,49.23,49.23,49.18,49.19,37658.0,45.2822,45.2822,45.2363,45.2455,37658.0
2020-11-20 12:30:00,49.19,49.19,49.14,49.15,50609.0,45.2455,45.2455,45.1995,45.2087,50609.0
2020-11-20 12:35:00,49.14,49.15,49.03,49.09,60225.0,45.1995,45.2087,45.0983,45.1535,60225.0
2020-11-20 12:40:00,49.1,49.2,49.1,49.15,31383.0,45.1627,45.2546,45.1627,45.2087,31383.0
2020-11-20 12:45:00,49.15,49.2,49.12,49.13,38643.0,45.2087,45.2546,45.1811,45.1903,38643.0
2020-11-20 12:50:00,49.12,49.18,49.08,49.18,40197.0,45.1811,45.2363,45.1443,45.2363,40197.0
2020-11-20 12:55:00,49.17,49.28,49.16,49.28,54915.0,45.2271,45.3282,45.2179,45.3282,54915.0
2020-11-20 13:00:00,49.28,49.29,49.18,49.25,52554.0,45.3282,45.3374,45.2363,45.3006,52554.0
2020-11-20 13:05:00,49.25,49.25,49.17,49.21,33614.0,45.3006,45.3006,45.2271,45.2638,33614.0
2020-11-20 13:10:00,49.21,49.22,49.16,49.22,40628.0,45.2638,45.273,45.2179,45.273,40628.0
2020-11-20 13:15:00,49.21,49.23,49.18,49.19,26020.0,45.2638,45.2822,45.2363,45.2455,26020.0
2020-11-20 13:20:00,49.18,49.26,49.18,49.26,41453.0,45.2363,45.3098,45.2363,45.3098,41453.0
2020-11-20 13:25:00,49.26,49.32,49.25,49.32,36150.0,45.3098,45.365,45.3006,45.365,36150.0
2020-11-20 13:30:00,49.32,49.35,49.31,49.32,67824.0,45.365,45.3926,45.3558,45.365,67824.0
2020-11-20 13:35:00,49.32,49.33,49.29,49.3,75453.0,45.365,45.3742,45.3374,45.3466,75453.0
2020-11-20 13:40:00,49.3,49.33,49.23,49.28,50480.0,45.3466,45.3742,45.2822,45.3282,50480.0
2020-11-20 13:45:00,49.28,49.3,49.26,49.28,28633.0,45.3282,45.3466,45.3098,45.3282,28633.0
2020-11-20 13:50:00,49.28,49.29,49.24,49.26,42631.0,45.3282,45.3374,45.2914,45.3098,42631.0
2020-11-20 13:55:00,49.27,49.27,49.22,49.23,44153.0,45.319,45.319,45.273,45.2822,44153.0
2020-11-20 14:00:00,49.23,49.24,49.19,49.23,50139.0,45.2822,45.2914,45.2455,45.2822,50139.0
2020-11-20 14:05:00,49.23,49.24,49.18,49.22,31791.0,45.2822,45.2914,45.2363,45.273,31791.0
2020-11-20 14:10:00,49.21,49.23,49.2,49.21,35446.0,45.2638,45.2822,45.2546,45.2638,35446.0
2020-11-20 14:15:00,49.22,49.23,49.16,49.22,69252.0,45.273,45.2822,45.2179,45.273,69252.0
2020-11-20 14:20:00,49.23,49.28,49.21,49.22,46418.0,45.2822,45.3282,45.2638,45.273,46418.0
2020-11-20 14:25:00,49.22,49.27,49.22,49.26,46377.0,45.273,45.319,45.273,45.3098,46377.0
2020-11-20 14:30:00,49.26,49.34,49.24,49.32,106424.0,45.3098,45.3834,45.2914,45.365,106424.0
2020-11-20 14:35:00,49.32,49.39,49.31,49.33,58475.0,45.365,45.4294,45.3558,45.3742,58475.0
2020-11-20 14:40:00,49.33,49.34,49.24,49.27,65879.0,45.3742,45.3834,45.2914,45.319,65879.0
2020-11-20 14:45:00,49.27,49.27,49.2,49.25,57598.0,45.319,45.319,45.2546,45.3006,57598.0
2020-11-20 14:50:00,49.26,49.36,49.25,49.34,69036.0,45.3098,45.4018,45.3006,45.3834,69036.0
2020-11-20 14:55:00,49.33,49.39,49.32,49.38,89162.0,45.3742,45.4294,45.365,45.4202,89162.0
2020-11-20 15:00:00,49.39,49.42,49.35,49.41,71684.0,45.4294,45.457,45.3926,45.4478,71684.0
2020-11-20 15:05:00,49.41,49.42,49.32,49.32,56801.0,45.4478,45.457,45.365,45.365,56801.0
2020-11-20 15:10:00,49.32,49.33,49.26,49.27,63287.0,45.365,45.3742,45.3098,45.319,63287.0
2020-11-20 15:15:00,49.26,49.26,49.18,49.22,75315.0,45.3098,45.3098,45.2363,45.273,75315.0
2020-11-20 15:20:00,49.21,49.23,49.16,49.21,78817.0,45.2638,45.2822,45.2179,45.2638,78817.0
2020-11-20 15:25:00,49.2,49.23,49.17,49.21,66772.0,45.2546,45.2822,45.2271,45.2638,66772.0
2020-11-20 15:30:00,49.2,49.21,49.13,49.16,90025.0,45.2546,45.2638,45.1903,45.2179,90025.0
2020-11-20 15:35:00,49.16,49.27,49.15,49.23,152153.0,45.2179,45.319,45.2087,45.2822,152153.0
2020-11-20 15:40:00,49.23,49.29,49.22,49.27,101703.0,45.2822,45.3374,45.273,45.319,101703.0
2020-11-20 15:45:00,49.27,49.33,49.24,49.28,157816.0,45.319,45.3742,45.2914,45.3282,157816.0
2020-11-20 15:50:00,49.28,49.42,49.06,49.09,412030.0,45.3282,45.457,45.1259,45.1535,412030.0
2020-11-20 15:55:00,49.06,49.11,48.96,48.97,654346.0,45.1259,45.1719,45.0339,45.0431,654346.0
2020-11-23 09:30:00,49.18,49.75,49.1,49.57,259018.0,45.2363,45.7605,45.1627,45.595,259018.0
2020-11-23 09:35:00,49.57,49.68,49.51,49.53,96934.0,45.595,45.6962,45.5398,45.5582,96934.0
2020-11-23 09:40:00,49.54,49.84,49.54,49.79,87163.0,45.5674,45.8433,45.5674,45.7973,87163.0
2020-11-23 09:45:00,49.79,50.07,49.77,50.05,110567.0,45.7973,46.0549,45.7789,46.0365,110567.0
2020-11-23 09:50:00,50.05,50.27,50.01,50.22,121461.0,46.0365,46.2388,45.9997,46.1929,121461.0
2020-11-23 09:55:00,50.2,50.31,50.1,50.14,100803.0,46.1745,46.2756,46.0825,46.1193,100803.0
2020-11-23 10:00:00,50.14,50.34,50.02,50.02,77903.0,46.1193,46.3032,46.0089,46.0089,77903.0
2020-11-23 10:05:00,50.01,50.28,49.99,50.04,149975.0,45.9997,46.248,45.9813,46.0273,149975.0
2020-11-23 10:10:00,50.03,50.09,49.99,50.03,70463.0,46.0181,46.0733,45.9813,46.0181,70463.0
2020-11-23 10:15:00,50.03,50.08,49.98,50.0,37500.0,46.0181,46.0641,45.9721,45.9905,37500.0
2020-11-23 10:20:00,50.0,50.0,49.72,49.73,64382.0,45.9905,45.9905,45.733,45.7421,64382.0
2020-11-23 10:25:00,49.72,49.72,49.55,49.65,52273.0,45.733,45.733,45.5766,45.6686,52273.0
2020-11-23 10:30:00,49.63,49.74,49.59,49.63,51001.0,45.6502,45.7513,45.6134,45.6502,51001.0
2020-11-23 10:35:00,49.63,49.65,49.51,49.54,52236.0,45.6502,45.6686,45.5398,45.5674,52236.0
2020-11-23 10:40:00,49.53,49.57,49.45,49.48,41793.0,45.5582,45.595,45.4846,45.5122,41793.0
2020-11-23 10:45:00,49.48,49.56,49.47,49.55,57154.0,45.5122,45.5858,45.503,45.5766,57154.0
2020-11-23 10:50:00,49.55,49.62,49.52,49.61,46142.0,45.5766,45.641,45.549,45.6318,46142.0
2020-11-23 10:55:00,49.61,49.68,49.59,49.59,52374.0,45.6318,45.6962,45.6134,45.6134,52374.0
2020-11-23 11:00:00,49.59,49.63,49.5,49.54,36959.0,45.6134,45.6502,45.5306,45.5674,36959.0
2020-11-23 11:05:00,49.54,49.64,49.47,49.52,65479.0,45.5674,45.6594,45.503,45.549,65479.0
2020-11-23 11:10:00,49.52,49.52,49.21,49.23,66401.0,45.549,45.549,45.2638,45.2822,66401.0
2020-11-23 11:15:00,49.23,49.34,49.22,49.32,36171.0,45.2822,45.3834,45.273,45.365,36171.0
2020-11-23 11:20:00,49.31,49.36,49.29,49.32,55987.0,45.3558,45.4018,45.3374,45.365,55987.0
2020-11-23 11:25:00,49.32,49.42,49.31,49.34,35621.0,45.365,45.457,45.3558,45.3834,35621.0
2020-11-23 11:30:00,49.33,49.38,49.28,49.32,44301.0,45.3742,45.4202,45.3282,45.365,44301.0
2020-11-23 11:35:00,49.31,49.43,49.31,49.38,30201.0,45.3558,45.4662,45.3558,45.4202,30201.0
2020-11-23 11:40:00,49.38,49.43,49.34,49.36,27214.0,45.4202,45.4662,45.3834,45.4018,27214.0
2020-11-23 11:45:00,49.37,49.5,49.37,49.46,59893.0,45.411,45.5306,45.411,45.4938,59893.0
2020-11-23 11:50:00,49.44,49.49,49.31,49.38,42091.0,45.4754,45.5214,45.3558,45.4202,42091.0
2020-11-23 11:55:00,49.38,49.49,49.34,49.46,38655.0,45.4202,45.5214,45.3834,45.4938,38655.0
2020-11-23 12:00:00,49.45,49.49,49.41,49.45,65589.0,45.4846,45.5214,45.4478,45.4846,65589.0
2020-11-23 12:05:00,49.44,49.44,49.29,49.3,90158.0,45.4754,45.4754,45.3374,45.3466,90158.0
2020-11-23 12:10:00,49.3,49.38,49.23,49.34,54942.0,45.3466,45.4202,45.2822,45.3834,54942.0
2020-11-23 12:15:00,49.34,49.45,49.33,49.44,48787.0,45.3834,45.4846,45.3742,45.4754,48787.0
2020-11-23 12:20:00,49.44,49.46,49.36,49.44,50112.0,45.4754,45.4938,45.4018,45.4754,50112.0
2020-11-23 12:25:00,49.43,49.46,49.4,49.4,63719.0,45.4662,45.4938,45.4386,45.4386,63719.0
2020-11-23 12:30:00,49.41,49.48,49.39,49.44,41297.0,45.4478,45.5122,45.4294,45.4754,41297.0
2020-11-23 12:35:00,49.44,49.45,49.39,49.42,46376.0,45.4754,45.4846,45.4294,45.457,46376.0
2020-11-23 12:40:00,49.44,49.44,49.34,49.4,41054.0,45.4754,45.4754,45.3834,45.4386,41054.0
2020-11-23 12:45:00,49.4,49.45,49.39,49.44,23184.0,45.4386,45.4846,45.4294,45.4754,23184.0
2020-11-23 12:50:00,49.43,49.53,49.43,49.47,30404.0,45.4662,45.5582,45.4662,45.503,30404.0
2020-11-23 12:55:00,49.48,49.51,49.44,49.49,52305.0,45.5122,45.5398,45.4754,45.5214,52305.0
2020-11-23 13:00:00,49.49,49.52,49.43,49.44,30171.0,45.5214,45.549,45.4662,45.4754,30171.0
2020-11-23 13:05:00,49.43,49.48,49.42,49.45,44068.0,45.4662,45.5122,45.457,45.4846,44068.0
2020-11-23 13:10:00,49.45,49.49,49.39,49.39,41816.0,45.4846,45.5214,45.4294,45.4294,41816.0
2020-11-23 13:15:00,49.39,49.4,49.33,49.35,26860.0,45.4294,45.4386,45.3742,45.3926,26860.0
2020-11-23 13:20:00,49.35,49.41,49.35,49.38,27529.0,45.3926,45.4478,45.3926,45.4202,27529.0
2020-11-23 13:25:00,49.38,49.41,49.36,49.4,25930.0,45.4202,45.4478,45.4018,45.4386,25930.0
2020-11-23 13:30:00,49.4,49.41,49.34,49.34,38249.0,45.4386,45.4478,45.3834,45.3834,38249.0
2020-11-23 13:35:00,49.34,49.4,49.34,49.36,24705.0,45.3834,45.4386,45.3834,45.4018,24705.0
2020-11-23 13:40:00,49.35,49.36,49.3,49.33,22572.0,45.3926,45.4018,45.3466,45.3742,22572.0
2020-11-23 13:45:00,49.32,49.45,49.31,49.41,25137.0,45.365,45.4846,45.3558,45.4478,25137.0
2020-11-23 13:50:00,49.4,49.44,49.39,49.42,18151.0,45.4386,45.4754,45.4294,45.457,18151.0
2020-11-23 13:55:00,49.41,49.45,49.39,49.4,26905.0,45.4478,45.4846,45.4294,45.4386,26905.0
2020-11-23 14:00:00,49.39,49.41,49.32,49.37,38120.0,45.4294,45.4478,45.365,45.411,38120.0
2020-11-23 14:05:00,49.37,49.51,49.37,49.46,65365.0,45.411,45.5398,45.411,45.4938,65365.0
2020-11-23 14:10:00,49.46,49.5,49.44,49.47,30608.0,45.4938,45.5306,45.4754,45.503,30608.0
2020-11-23 14:15:00,49.48,49.63,49.48,49.55,80265.0,45.5122,45.6502,45.5122,45.5766,80265.0
2020-11-23 14:20:00,49.56,49.62,49.55,49.61,32902.0,45.5858,45.641,45.5766,45.6318,32902.0
2020-11-23 14:25:00,49.62,49.81,49.6,49.8,118664.0,45.641,45.8157,45.6226,45.8065,118664.0
2020-11-23 14:30:00,49.8,49.84,49.75,49.83,34447.0,45.8065,45.8433,45.7605,45.8341,34447.0
2020-11-23 14:35:00,49.83,49.83,49.78,49.81,41787.0,45.8341,45.8341,45.7881,45.8157,41787.0
2020-11-23 14:40:00,49.82,49.82,49.76,49.78,42491.0,45.8249,45.8249,45.7697,45.7881,42491.0
2020-11-23 14:45:00,49.79,49.85,49.76,49.79,65294.0,45.7973,45.8525,45.7697,45.7973,65294.0
2020-11-23 14:50:00,49.79,49.9,49.76,49.88,63322.0,45.7973,45.8985,45.7697,45.8801,63322.0
2020-11-23 14:55:00,49.89,49.9,49.82,49.83,70726.0,45.8893,45.8985,45.8249,45.8341,70726.0
2020-11-23 15:00:00,49.84,49.89,49.8,49.88,65691.0,45.8433,45.8893,45.8065,45.8801,65691.0
2020-11-23 15:05:00,49.87,49.99,49.86,49.98,61627.0,45.8709,45.9813,45.8617,45.9721,61627.0
2020-11-23 15:10:00,49.98,49.99,49.93,49.95,58635.0,45.9721,45.9813,45.9261,45.9445,58635.0
2020-11-23 15:15:00,49.96,49.98,49.81,49.83,51235.0,45.9537,45.9721,45.8157,45.8341,51235.0
2020-11-23 15:20:00,49.82,49.87,49.78,49.81,44407.0,45.8249,45.8709,45.7881,45.8157,44407.0
2020-11-23 15:25:00,49.82,49.88,49.81,49.84,32607.0,45.8249,45.8801,45.8157,45.8433,32607.0
2020-11-23 15:30:00,49.84,49.9,49.84,49.84,74684.0,45.8433,45.8985,45.8433,45.8433,74684.0
2020-11-23 15:35:00,49.84,49.86,49.81,49.84,86600.0,45.8433,45.8617,45.8157,45.8433,86600.0
2020-11-23 15:40:00,49.85,49.89,49.82,49.89,63538.0,45.8525,45.8893,45.8249,45.8893,63538.0
2020-11-23 15:45:00,49.89,49.9,49.84,49.88,114132.0,45.8893,45.8985,45.8433,45.8801,114132.0
2020-11-23 15:50:00,49.88,50.05,49.84,49.88,321238.0,45.8801,46.0365,45.8433,45.8801,321238.0
2020-11-23 15:55:00,49.88,49.95,49.85,49.91,223632.0,45.8801,45.9445,45.8525,45.9077,223632.0
2020-11-24 09:30:00,49.92,50.0,49.85,49.94,184936.0,45.9169,45.9905,45.8525,45.9353,184936.0
2020-11-24 09:35:00,49.94,50.01,49.82,49.92,77216.0,45.9353,45.9997,45.8249,45.9169,77216.0
2020-11-24 09:40:00,49.91,50.08,49.87,50.05,63636.0,45.9077,46.0641,45.8709,46.0365,63636.0
2020-11-24 09:45:00,50.05,50.15,50.0,50.11,59928.0,46.0365,46.1285,45.9905,46.0917,59928.0
2020-11-24 09:50:00,50.11,50.47,50.11,50.4,103158.0,46.0917,46.4228,46.0917,46.3584,103158.0
2020-11-24 09:55:00,50.41,50.59,50.4,50.57,101394.0,46.3676,46.5332,46.3584,46.5148,101394.0
2020-11-24 10:00:00,50.56,50.64,50.46,50.5,98567.0,46.5056,46.5792,46.4136,46.4504,98567.0
2020-11-24 10:05:00,50.5,50.85,50.5,50.85,97690.0,46.4504,46.7723,46.4504,46.7723,97690.0
2020-11-24 10:10:00,50.86,50.87,50.59,50.65,60192.0,46.7815,46.7907,46.5332,46.5884,60192.0
2020-11-24 10:15:00,50.63,50.76,50.61,50.68,46993.0,46.57,46.6896,46.5516,46.616,46993.0
2020-11-24 10:20:00,50.68,50.73,50.52,50.58,44857.0,46.616,46.662,46.4688,46.524,44857.0
2020-11-24 10:25:00,50.58,50.78,50.48,50.77,78975.0,46.524,46.7079,46.432,46.6988,78975.0
2020-11-24 10:30:00,50.77,50.95,50.74,50.93,98284.0,46.6988,46.8643,46.6712,46.8459,98284.0
2020-11-24 10:35:00,50.94,51.07,50.92,51.02,90202.0,46.8551,46.9747,46.8367,46.9287,90202.0
2020-11-24 10:40:00,51.0,51.07,51.0,51.01,65625.0,46.9103,46.9747,46.9103,46.9195,65625.0
2020-11-24 10:45:00,51.01,51.1,50.94,51.02,56654.0,46.9195,47.0023,46.8551,46.9287,56654.0
2020-11-24 10:50:00,51.02,51.11,51.01,51.09,82111.0,46.9287,47.0115,46.9195,46.9931,82111.0
2020-11-24 10:55:00,51.09,51.18,51.05,51.18,88274.0,46.9931,47.0759,46.9563,47.0759,88274.0
2020-11-24 11:00:00,51.18,51.2,51.11,51.2,77494.0,47.0759,47.0943,47.0115,47.0943,77494.0
2020-11-24 11:05:00,51.2,51.2,51.13,51.18,63078.0,47.0943,47.0943,47.0299,47.0759,63078.0
2020-11-24 11:10:00,51.19,51.2,51.11,51.12,62628.0,47.0851,47.0943,47.0115,47.0207,62628.0
2020-11-24 11:15:00,51.13,51.14,51.07,51.12,57796.0,47.0299,47.0391,46.9747,47.0207,57796.0
2020-11-24 11:20:00,51.13,51.2,51.11,51.16,100446.0,47.0299,47.0943,47.0115,47.0575,100446.0
2020-11-24 11:25:00,51.16,51.2,51.14,51.16,82952.0,47.0575,47.0943,47.0391,47.0575,82952.0
2020-11-24 11:30:00,51.16,51.16,51.0,51.1,109386.0,47.0575,47.0575,46.9103,47.0023,109386.0
2020-11-24 11:35:00,51.08,51.15,51.07,51.13,50482.0,46.9839,47.0483,46.9747,47.0299,50482.0
2020-11-24 11:40:00,51.13,51.18,51.13,51.14,53280.0,47.0299,47.0759,47.0299,47.0391,53280.0
2020-11-24 11:45:00,51.14,51.16,51.07,51.08,59663.0,47.0391,47.0575,46.9747,46.9839,59663.0
2020-11-24 11:50:00,51.08,51.09,50.97,51.05,36607.0,46.9839,46.9931,46.8827,46.9563,36607.0
2020-11-24 11:55:00,51.05,51.07,50.95,51.02,57775.0,46.9563,46.9747,46.8643,46.9287,57775.0
2020-11-24 12:00:00,51.03,51.04,50.93,50.99,38223.0,46.9379,46.9471,46.8459,46.9011,38223.0
2020-11-24 12:05:00,51.0,51.0,50.95,50.96,35396.0,46.9103,46.9103,46.8643,46.8735,35396.0
2020-11-24 12:10:00,50.95,50.95,50.85,50.9,37363.0,46.8643,46.8643,46.7723,46.8183,37363.0
2020-11-24 12:15:00,50.9,50.93,50.82,50.84,41885.0,46.8183,46.8459,46.7447,46.7631,41885.0
2020-11-24 12:20:00,50.85,50.89,50.76,50.79,51992.0,46.7723,46.8091,46.6896,46.7171,51992.0
2020-11-24 12:25:00,50.79,50.82,50.76,50.78,46302.0,46.7171,46.7447,46.6896,46.7079,46302.0
2020-11-24 12:30:00,50.79,50.84,50.75,50.83,32768.0,46.7171,46.7631,46.6804,46.7539,32768.0
2020-11-24 12:35:00,50.84,50.93,50.83,50.87,30317.0,46.7631,46.8459,46.7539,46.7907,30317.0
2020-11-24 12:40:00,50.88,50.95,50.86,50.95,30134.0,46.7999,46.8643,46.7815,46.8643,30134.0
2020-11-24 12:45:00,50.95,50.99,50.92,50.98,38291.0,46.8643,46.9011,46.8367,46.8919,38291.0
2020-11-24 12:50:00,50.99,51.03,50.94,50.94,44418.0,46.9011,46.9379,46.8551,46.8551,44418.0
2020-11-24 12:55:00,50.95,51.08,50.95,51.08,48597.0,46.8643,46.9839,46.8643,46.9839,48597.0
2020-11-24 13:00:00,51.08,51.14,51.04,51.11,58014.0,46.9839,47.0391,46.9471,47.0115,58014.0
2020-11-24 13:05:00,51.11,51.18,51.07,51.18,53918.0,47.0115,47.0759,46.9747,47.0759,53918.0
2020-11-24 13:10:00,51.17,51.2,51.13,51.14,39088.0,47.0667,47.0943,47.0299,47.0391,39088.0
2020-11-24 13:15:00,51.14,51.17,51.12,51.15,35048.0,47.0391,47.0667,47.0207,47.0483,35048.0
2020-11-24 13:20:00,51.14,51.19,51.11,51.14,37945.0,47.0391,47.0851,47.0115,47.0391,37945.0
2020-11-24 13:25:00,51.15,51.15,51.09,51.14,28971.0,47.0483,47.0483,46.9931,47.0391,28971.0
2020-11-24 13:30:00,51.14,51.18,51.11,51.18,44890.0,47.0391,47.0759,47.0115,47.0759,44890.0
2020-11-24 13:35:00,51.17,51.2,51.15,51.19,51496.0,47.0667,47.0943,47.0483,47.0851,51496.0
2020-11-24 13:40:00,51.19,51.29,51.16,51.18,71219.0,47.0851,47.1771,47.0575,47.0759,71219.0
2020-11-24 13:45:00,51.19,51.21,51.16,51.18,58921.0,47.0851,47.1035,47.0575,47.0759,58921.0
2020-11-24 13:50:00,51.18,51.21,51.16,51.21,41576.0,47.0759,47.1035,47.0575,47.1035,41576.0
2020-11-24 13:55:00,51.21,51.21,51.15,51.16,44460.0,47.1035,47.1035,47.0483,47.0575,44460.0
2020-11-24 14:00:00,51.16,51.2,51.07,51.1,47934.0,47.0575,47.0943,46.9747,47.0023,47934.0
2020-11-24 14:05:00,51.1,51.1,51.04,51.08,56810.0,47.0023,47.0023,46.9471,46.9839,56810.0
2020-11-24 14:10:00,51.08,51.08,50.96,50.97,44407.0,46.9839,46.9839,46.8735,46.8827,44407.0
2020-11-24 14:15:00,50.96,50.97,50.86,50.91,37158.0,46.8735,46.8827,46.7815,46.8275,37158.0
2020-11-24 14:20:00,50.9,50.91,50.75,50.76,86323.0,46.8183,46.8275,46.6804,46.6896,86323.0
2020-11-24 14:25:00,50.76,50.8,50.58,50.63,114128.0,46.6896,46.7263,46.524,46.57,114128.0
2020-11-24 14:30:00,50.63,50.69,50.6,50.65,36175.0,46.57,46.6252,46.5424,46.5884,36175.0
2020-11-24 14:35:00,50.65,50.74,50.65,50.71,33560.0,46.5884,46.6712,46.5884,46.6436,33560.0
2020-11-24 14:40:00,50.7,50.78,50.68,50.69,33847.0,46.6344,46.7079,46.616,46.6252,33847.0
2020-11-24 14:45:00,50.69,50.72,50.65,50.7,47977.0,46.6252,46.6528,46.5884,46.6344,47977.0
2020-11-24 14:50:00,50.7,50.73,50.69,50.7,43884.0,46.6344,46.662,46.6252,46.6344,43884.0
2020-11-24 14:55:00,50.7,50.72,50.62,50.67,42729.0,46.6344,46.6528,46.5608,46.6068,42729.0
2020-11-24 15:00:00,50.67,50.68,50.57,50.67,34153.0,46.6068,46.616,46.5148,46.6068,34153.0
2020-11-24 15:05:00,50.66,50.75,50.66,50.73,56067.0,46.5976,46.6804,46.5976,46.662,56067.0
2020-11-24 15:10:00,50.73,50.75,50.68,50.71,48296.0,46.662,46.6804,46.616,46.6436,48296.0
2020-11-24 15:15:00,50.7,50.71,50.68,50.7,30428.0,46.6344,46.6436,46.616,46.6344,30428.0
2020-11-24 15:20:00,50.7,50.71,50.63,50.67,40206.0,46.6344,46.6436,46.57,46.6068,40206.0
2020-11-24 15:25:00,50.68,50.68,50.6,50.63,32620.0,46.616,46.616,46.5424,46.57,32620.0
2020-11-24 15:30:00,50.62,50.68,50.62,50.66,49552.0,46.5608,46.616,46.5608,46.5976,49552.0
2020-11-24 15:35:00,50.66,50.68,50.57,50.6,45313.0,46.5976,46.616,46.5148,46.5424,45313.0
2020-11-24 15:40:00,50.6,50.63,50.57,50.58,47356.0,46.5424,46.57,46.5148,46.524,47356.0
2020-11-24 15:45:00,50.58,50.64,50.56,50.62,55099.0,46.524,46.5792,46.5056,46.5608,55099.0
2020-11-24 15:50:00,50.61,50.62,50.55,50.58,138463.0,46.5516,46.5608,46.4964,46.524,138463.0
2020-11-24 15:55:00,50.58,50.59,50.51,50.55,180095.0,46.524,46.5332,46.4596,46.4964,180095.0
2020-11-25 09:30:00,50.65,50.88,50.55,50.87,118153.0,46.5884,46.7999,46.4964,46.7907,118153.0
2020-11-25 09:35:00,50.88,50.88,50.62,50.76,52619.0,46.7999,46.7999,46.5608,46.6896,52619.0
2020-11-25 09:40:00,50.77,50.97,50.74,50.94,54120.0,46.6988,46.8827,46.6712,46.8551,54120.0
2020-11-25 09:45:00,50.93,51.03,50.77,50.79,62190.0,46.8459,46.9379,46.6988,46.7171,62190.0
2020-11-25 09:50:00,50.79,50.96,50.76,50.93,51094.0,46.7171,46.8735,46.6896,46.8459,51094.0
2020-11-25 09:55:00,50.93,50.94,50.84,50.88,36638.0,46.8459,46.8551,46.7631,46.7999,36638.0
2020-11-25 10:00:00,50.89,50.9,50.57,50.58,64904.0,46.8091,46.8183,46.5148,46.524,64904.0
2020-11-25 10:05:00,50.57,50.66,50.55,50.66,60959.0,46.5148,46.5976,46.4964,46.5976,60959.0
2020-11-25 10:10:00,50.66,50.68,50.56,50.66,33253.0,46.5976,46.616,46.5056,46.5976,33253.0
2020-11-25 10:15:00,50.64,50.66,50.56,50.62,33408.0,46.5792,46.5976,46.5056,46.5608,33408.0
2020-11-25 10:20:00,50.62,50.63,50.56,50.6,40633.0,46.5608,46.57,46.5056,46.5424,40633.0
2020-11-25 10:25:00,50.6,50.72,50.56,50.61,42786.0,46.5424,46.6528,46.5056,46.5516,42786.0
2020-11-25 10:30:00,50.61,50.65,50.56,50.57,28759.0,46.5516,46.5884,46.5056,46.5148,28759.0
2020-11-25 10:35:00,50.57,50.66,50.54,50.59,31506.0,46.5148,46.5976,46.4872,46.5332,31506.0
2020-11-25 10:40:00,50.6,50.63,50.4,50.43,103897.0,46.5424,46.57,46.3584,46.386,103897.0
2020-11-25 10:45:00,50.42,50.53,50.32,50.36,67857.0,46.3768,46.478,46.2848,46.3216,67857.0
2020-11-25 10:50:00,50.35,50.4,50.28,50.32,70664.0,46.3124,46.3584,46.248,46.2848,70664.0
2020-11-25 10:55:00,50.32,50.33,50.21,50.23,45933.0,46.2848,46.294,46.1837,46.2021,45933.0
2020-11-25 11:00:00,50.24,50.3,50.19,50.21,49184.0,46.2113,46.2664,46.1653,46.1837,49184.0
2020-11-25 11:05:00,50.2,50.22,50.09,50.1,63733.0,46.1745,46.1929,46.0733,46.0825,63733.0
2020-11-25 11:10:00,50.09,50.14,50.06,50.13,45718.0,46.0733,46.1193,46.0457,46.1101,45718.0
2020-11-25 11:15:00,50.12,50.16,50.09,50.15,44465.0,46.1009,46.1377,46.0733,46.1285,44465.0
2020-11-25 11:20:00,50.14,50.2,50.13,50.2,39376.0,46.1193,46.1745,46.1101,46.1745,39376.0
2020-11-25 11:25:00,50.2,50.22,50.14,50.22,43298.0,46.1745,46.1929,46.1193,46.1929,43298.0
2020-11-25 11:30:00,50.22,50.24,50.17,50.21,27435.0,46.1929,46.2113,46.1469,46.1837,27435.0
2020-11-25 11:35:00,50.22,50.24,50.14,50.2,18673.0,46.1929,46.2113,46.1193,46.1745,18673.0
2020-11-25 11:40:00,50.19,50.2,50.14,50.18,34071.0,46.1653,46.1745,46.1193,46.1561,34071.0
2020-11-25 11:45:00,50.18,50.22,50.17,50.2,20688.0,46.1561,46.1929,46.1469,46.1745,20688.0
2020-11-25 11:50:00,50.21,50.23,50.18,50.2,16713.0,46.1837,46.2021,46.1561,46.1745,16713.0
2020-11-25 11:55:00,50.2,50.23,50.18,50.19,20091.0,46.1745,46.2021,46.1561,46.1653,20091.0
2020-11-25 12:00:00,50.2,50.22,50.11,50.13,27749.0,46.1745,46.1929,46.0917,46.1101,27749.0
2020-11-25 12:05:00,50.13,50.14,50.09,50.14,27354.0,46.1101,46.1193,46.0733,46.1193,27354.0
2020-11-25 12:10:00,50.14,50.19,50.1,50.19,27726.0,46.1193,46.1653,46.0825,46.1653,27726.0
2020-11-25 12:15:00,50.2,50.21,50.11,50.15,48504.0,46.1745,46.1837,46.0917,46.1285,48504.0
2020-11-25 12:20:00,50.16,50.17,50.12,50.17,22955.0,46.1377,46.1469,46.1009,46.1469,22955.0
2020-11-25 12:25:00,50.16,50.17,50.07,50.11,35505.0,46.1377,46.1469,46.0549,46.0917,35505.0
2020-11-25 12:30:00,50.11,50.13,50.08,50.11,26240.0,46.0917,46.1101,46.0641,46.0917,26240.0
2020-11-25 12:35:00,50.11,50.14,50.08,50.14,22867.0,46.0917,46.1193,46.0641,46.1193,22867.0
2020-11-25 12:40:00,50.14,50.16,50.11,50.12,25337.0,46.1193,46.1377,46.0917,46.1009,25337.0
2020-11-25 12:45:00,50.12,50.12,50.05,50.09,54822.0,46.1009,46.1009,46.0365,46.0733,54822.0
2020-11-25 12:50:00,50.09,50.13,50.08,50.09,28096.0,46.0733,46.1101,46.0641,46.0733,28096.0
2020-11-25 12:55:00,50.09,50.1,50.06,50.07,19531.0,46.0733,46.0825,46.0457,46.0549,19531.0
2020-11-25 13:00:00,50.07,50.19,50.06,50.19,45721.0,46.0549,46.1653,46.0457,46.1653,45721.0
2020-11-25 13:05:00,50.19,50.2,50.11,50.12,35791.0,46.1653,46.1745,46.0917,46.1009,35791.0
2020-11-25 13:10:00,50.13,50.14,50.09,50.11,23177.0,46.1101,46.1193,46.0733,46.0917,23177.0
2020-11-25 13:15:00,50.11,50.12,50.08,50.09,24257.0,46.0917,46.1009,46.0641,46.0733,24257.0
2020-11-25 13:20:00,50.08,50.12,50.07,50.08,34276.0,46.0641,46.1009,46.0549,46.0641,34276.0
2020-11-25 13:25:00,50.08,50.09,50.05,50.08,17085.0,46.0641,46.0733,46.0365,46.0641,17085.0
2020-11-25 13:30:00,50.08,50.09,50.05,50.09,15354.0,46.0641,46.0733,46.0365,46.0733,15354.0
2020-11-25 13:35:00,50.09,50.11,50.07,50.08,38663.0,46.0733,46.0917,46.0549,46.0641,38663.0
2020-11-25 13:40:00,50.07,50.1,50.06,50.09,17569.0,46.0549,46.0825,46.0457,46.0733,17569.0
2020-11-25 13:45:00,50.1,50.1,50.05,50.08,16065.0,46.0825,46.0825,46.0365,46.0641,16065.0
2020-11-25 13:50:00,50.08,50.11,50.07,50.09,19257.0,46.0641,46.0917,46.0549,46.0733,19257.0
2020-11-25 13:55:00,50.09,50.16,50.09,50.1,50580.0,46.0733,46.1377,46.0733,46.0825,50580.0
2020-11-25 14:00:00,50.1,50.14,50.1,50.11,17320.0,46.0825,46.1193,46.0825,46.0917,17320.0
2020-11-25 14:05:00,50.11,50.15,50.1,50.12,20346.0,46.0917,46.1285,46.0825,46.1009,20346.0
2020-11-25 14:10:00,50.13,50.13,50.08,50.08,18702.0,46.1101,46.1101,46.0641,46.0641,18702.0
2020-11-25 14:15:00,50.08,50.13,50.07,50.12,15805.0,46.0641,46.1101,46.0549,46.1009,15805.0
2020-11-25 14:20:00,50.12,50.17,50.11,50.16,33758.0,46.1009,46.1469,46.0917,46.1377,33758.0
2020-11-25 14:25:00,50.16,50.29,50.14,50.25,66021.0,46.1377,46.2572,46.1193,46.2204,66021.0
2020-11-25 14:30:00,50.26,50.32,50.2,50.23,54522.0,46.2296,46.2848,46.1745,46.2021,54522.0
2020-11-25 14:35:00,50.23,50.24,50.2,50.23,16069.0,46.2021,46.2113,46.1745,46.2021,16069.0
2020-11-25 14:40:00,50.23,50.25,50.18,50.18,26113.0,46.2021,46.2204,46.1561,46.1561,26113.0
2020-11-25 14:45:00,50.2,50.24,50.16,50.24,27960.0,46.1745,46.2113,46.1377,46.2113,27960.0
2020-11-25 14:50:00,50.24,50.28,50.22,50.28,22316.0,46.2113,46.248,46.1929,46.248,22316.0
2020-11-25 14:55:00,50.26,50.28,50.25,50.27,20579.0,46.2296,46.248,46.2204,46.2388,20579.0
2020-11-25 15:00:00,50.26,50.3,50.24,50.3,26125.0,46.2296,46.2664,46.2113,46.2664,26125.0
2020-11-25 15:05:00,50.3,50.3,50.24,50.28,27953.0,46.2664,46.2664,46.2113,46.248,27953.0
2020-11-25 15:10:00,50.29,50.35,50.26,50.33,38486.0,46.2572,46.3124,46.2296,46.294,38486.0
2020-11-25 15:15:00,50.33,50.34,50.31,50.34,17156.0,46.294,46.3032,46.2756,46.3032,17156.0
2020-11-25 15:20:00,50.33,50.35,50.28,50.34,48688.0,46.294,46.3124,46.248,46.3032,48688.0
2020-11-25 15:25:00,50.34,50.39,50.33,50.36,41587.0,46.3032,46.3492,46.294,46.3216,41587.0
2020-11-25 15:30:00,50.36,50.43,50.35,50.41,35538.0,46.3216,46.386,46.3124,46.3676,35538.0
2020-11-25 15:35:00,50.41,50.43,50.38,50.39,61053.0,46.3676,46.386,46.34,46.3492,61053.0
2020-11-25 15:40:00,50.39,50.44,50.38,50.42,37046.0,46.3492,46.3952,46.34,46.3768,37046.0
2020-11-25 15:45:00,50.43,50.48,50.4,50.43,46363.0,46.386,46.432,46.3584,46.386,46363.0
2020-11-25 15:50:00,50.43,50.48,50.4,50.42,107361.0,46.386,46.432,46.3584,46.3768,107361.0
2020-11-25 15:55:00,50.42,50.5,50.38,50.46,187911.0,46.3768,46.4504,46.34,46.4136,187911.0
2020-11-27 09:30:00,50.94,51.2,50.9,51.0,187535.0,46.8551,47.0943,46.8183,46.9103,187535.0
2020-11-27 09:35:00,50.97,51.13,50.93,51.06,93536.0,46.8827,47.0299,46.8459,46.9655,93536.0
2020-11-27 09:40:00,51.07,51.28,51.05,51.2,112253.0,46.9747,47.1679,46.9563,47.0943,112253.0
2020-11-27 09:45:00,51.19,51.38,51.17,51.35,33020.0,47.0851,47.2598,47.0667,47.2322,33020.0
2020-11-27 09:50:00,51.36,51.37,51.17,51.27,48135.0,47.2414,47.2506,47.0667,47.1587,48135.0
2020-11-27 09:55:00,51.27,51.37,51.22,51.31,69798.0,47.1587,47.2506,47.1127,47.1954,69798.0
2020-11-27 10:00:00,51.33,51.5,51.22,51.32,55620.0,47.2138,47.3702,47.1127,47.2046,55620.0
2020-11-27 10:05:00,51.32,51.48,51.32,51.45,28438.0,47.2046,47.3518,47.2046,47.3242,28438.0
2020-11-27 10:10:00,51.46,51.56,51.45,51.55,59165.0,47.3334,47.4254,47.3242,47.4162,59165.0
2020-11-27 10:15:00,51.56,51.66,51.52,51.62,40047.0,47.4254,47.5174,47.3886,47.4806,40047.0
2020-11-27 10:20:00,51.61,51.68,51.57,51.66,36347.0,47.4714,47.5358,47.4346,47.5174,36347.0
2020-11-27 10:25:00,51.66,51.69,51.61,51.62,45006.0,47.5174,47.545,47.4714,47.4806,45006.0
2020-11-27 10:30:00,51.62,51.71,51.62,51.66,43695.0,47.4806,47.5634,47.4806,47.5174,43695.0
2020-11-27 10:35:00,51.65,51.76,51.63,51.75,40686.0,47.5082,47.6094,47.4898,47.6002,40686.0
2020-11-27 10:40:00,51.75,51.79,51.74,51.75,52587.0,47.6002,47.637,47.591,47.6002,52587.0
2020-11-27 10:45:00,51.76,51.8,51.73,51.73,57586.0,47.6094,47.6462,47.5818,47.5818,57586.0
2020-11-27 10:50:00,51.73,51.79,51.71,51.79,50811.0,47.5818,47.637,47.5634,47.637,50811.0
2020-11-27 10:55:00,51.79,51.83,51.71,51.73,72465.0,47.637,47.6737,47.5634,47.5818,72465.0
2020-11-27 11:00:00,51.74,51.83,51.74,51.83,62907.0,47.591,47.6737,47.591,47.6737,62907.0
2020-11-27 11:05:00,51.82,51.84,51.8,51.83,25216.0,47.6646,47.6829,47.6462,47.6737,25216.0
2020-11-27 11:10:00,51.82,51.93,51.8,51.83,51294.0,47.6646,47.7657,47.6462,47.6737,51294.0
2020-11-27 11:15:00,51.84,51.88,51.74,51.75,59455.0,47.6829,47.7197,47.591,47.6002,59455.0
2020-11-27 11:20:00,51.76,51.79,51.7,51.7,43646.0,47.6094,47.637,47.5542,47.5542,43646.0
2020-11-27 11:25:00,51.7,51.72,51.61,51.63,47385.0,47.5542,47.5726,47.4714,47.4898,47385.0
2020-11-27 11:30:00,51.64,51.69,51.54,51.59,51803.0,47.499,47.545,47.407,47.453,51803.0
2020-11-27 11:35:00,51.59,51.61,51.54,51.56,39069.0,47.453,47.4714,47.407,47.4254,39069.0
2020-11-27 11:40:00,51.56,51.61,51.53,51.53,44911.0,47.4254,47.4714,47.3978,47.3978,44911.0
2020-11-27 11:45:00,51.53,51.54,51.33,51.35,55930.0,47.3978,47.407,47.2138,47.2322,55930.0
2020-11-27 11:50:00,51.35,51.38,51.3,51.32,44652.0,47.2322,47.2598,47.1862,47.2046,44652.0
2020-11-27 11:55:00,51.31,51.34,51.2,51.34,90463.0,47.1954,47.223,47.0943,47.223,90463.0
2020-11-27 12:00:00,51.33,51.34,51.22,51.28,47041.0,47.2138,47.223,47.1127,47.1679,47041.0
2020-11-27 12:05:00,51.29,51.3,51.24,51.28,56379.0,47.1771,47.1862,47.1311,47.1679,56379.0
2020-11-27 12:10:00,51.27,51.27,51.16,51.19,72865.0,47.1587,47.1587,47.0575,47.0851,72865.0
2020-11-27 12:15:00,51.18,51.27,51.15,51.21,89738.0,47.0759,47.1587,47.0483,47.1035,89738.0
2020-11-27 12:20:00,51.21,51.21,51.03,51.16,95514.0,47.1035,47.1035,46.9379,47.0575,95514.0
2020-11-27 12:25:00,51.14,51.19,51.01,51.15,161026.0,47.0391,47.0851,46.9195,47.0483,161026.0
2020-11-27 12:30:00,51.15,51.19,51.13,51.17,34764.0,47.0483,47.0851,47.0299,47.0667,34764.0
2020-11-27 12:35:00,51.17,51.25,51.15,51.25,48961.0,47.0667,47.1403,47.0483,47.1403,48961.0
2020-11-27 12:40:00,51.25,51.25,51.17,51.18,79185.0,47.1403,47.1403,47.0667,47.0759,79185.0
2020-11-27 12:45:00,51.18,51.35,51.17,51.24,90180.0,47.0759,47.2322,47.0667,47.1311,90180.0
2020-11-27 12:50:00,51.25,51.38,51.16,51.35,81259.0,47.1403,47.2598,47.0575,47.2322,81259.0
2020-11-27 12:55:00,51.34,51.38,51.24,51.36,166269.0,47.223,47.2598,47.1311,47.2414,166269.0
2020-11-30 09:30:00,50.99,51.23,50.76,50.86,206927.0,47.0499,47.2714,46.8377,46.93,206927.0
2020-11-30 09:35:00,50.91,51.0,50.6,50.65,97023.0,46.9761,47.0591,46.69,46.7362,97023.0
2020-11-30 09:40:00,50.64,50.68,50.3,50.3,112011.0,46.727,46.7639,46.4132,46.4132,112011.0
2020-11-30 09:45:00,50.32,50.32,50.03,50.16,106421.0,46.4317,46.4317,46.1641,46.284,106421.0
2020-11-30 09:50:00,50.17,50.28,50.11,50.22,80592.0,46.2933,46.3948,46.2379,46.3394,80592.0
2020-11-30 09:55:00,50.22,50.24,50.12,50.17,91057.0,46.3394,46.3579,46.2471,46.2933,91057.0
2020-11-30 10:00:00,50.17,50.26,50.06,50.22,61893.0,46.2933,46.3763,46.1918,46.3394,61893.0
2020-11-30 10:05:00,50.24,50.37,50.18,50.35,75270.0,46.3579,46.4778,46.3025,46.4594,75270.0
2020-11-30 10:10:00,50.36,50.37,50.08,50.29,70338.0,46.4686,46.4778,46.2102,46.404,70338.0
2020-11-30 10:15:00,50.29,50.29,50.06,50.21,78744.0,46.404,46.404,46.1918,46.3302,78744.0
2020-11-30 10:20:00,50.21,50.25,50.07,50.13,39555.0,46.3302,46.3671,46.201,46.2564,39555.0
2020-11-30 10:25:00,50.12,50.12,49.99,49.99,89283.0,46.2471,46.2471,46.1272,46.1272,89283.0
2020-11-30 10:30:00,49.99,50.08,49.84,49.91,149200.0,46.1272,46.2102,45.9888,46.0534,149200.0
2020-11-30 10:35:00,49.91,49.91,49.66,49.7,95703.0,46.0534,46.0534,45.8227,45.8596,95703.0
2020-11-30 10:40:00,49.7,49.75,49.43,49.43,80033.0,45.8596,45.9057,45.6105,45.6105,80033.0
2020-11-30 10:45:00,49.43,49.8,49.36,49.74,129870.0,45.6105,45.9519,45.5459,45.8965,129870.0
2020-11-30 10:50:00,49.75,49.86,49.71,49.84,69917.0,45.9057,46.0072,45.8688,45.9888,69917.0
2020-11-30 10:55:00,49.84,49.92,49.83,49.85,81754.0,45.9888,46.0626,45.9795,45.998,81754.0
2020-11-30 11:00:00,49.86,49.9,49.75,49.89,66835.0,46.0072,46.0441,45.9057,46.0349,66835.0
2020-11-30 11:05:00,49.88,50.01,49.84,49.98,52998.0,46.0257,46.1456,45.9888,46.118,52998.0
2020-11-30 11:10:00,49.99,50.05,49.96,50.01,41724.0,46.1272,46.1825,46.0995,46.1456,41724.0
2020-11-30 11:15:00,50.0,50.14,49.99,50.06,49282.0,46.1364,46.2656,46.1272,46.1918,49282.0
2020-11-30 11:20:00,50.06,50.08,50.0,50.03,31431.0,46.1918,46.2102,46.1364,46.1641,31431.0
2020-11-30 11:25:00,50.03,50.07,50.0,50.03,33845.0,46.1641,46.201,46.1364,46.1641,33845.0
2020-11-30 11:30:00,50.04,50.1,49.96,49.96,59793.0,46.1733,46.2287,46.0995,46.0995,59793.0
2020-11-30 11:35:00,49.97,50.07,49.94,50.04,31038.0,46.1087,46.201,46.081,46.1733,31038.0
2020-11-30 11:40:00,50.04,50.15,50.02,50.12,28101.0,46.1733,46.2748,46.1549,46.2471,28101.0
2020-11-30 11:45:00,50.13,50.3,50.12,50.21,68002.0,46.2564,46.4132,46.2471,46.3302,68002.0
2020-11-30 11:50:00,50.21,50.25,50.11,50.15,56513.0,46.3302,46.3671,46.2379,46.2748,56513.0
2020-11-30 11:55:00,50.15,50.22,50.11,50.12,23936.0,46.2748,46.3394,46.2379,46.2471,23936.0
2020-11-30 12:00:00,50.12,50.13,50.04,50.07,25078.0,46.2471,46.2564,46.1733,46.201,25078.0
2020-11-30 12:05:00,50.07,50.08,50.0,50.02,24688.0,46.201,46.2102,46.1364,46.1549,24688.0
2020-11-30 12:10:00,50.03,50.13,50.01,50.13,12340.0,46.1641,46.2564,46.1456,46.2564,12340.0
2020-11-30 12:15:00,50.13,50.14,50.02,50.05,21556.0,46.2564,46.2656,46.1549,46.1825,21556.0
2020-11-30 12:20:00,50.06,50.09,50.01,50.08,14699.0,46.1918,46.2195,46.1456,46.2102,14699.0
2020-11-30 12:25:00,50.09,50.12,50.06,50.1,17916.0,46.2195,46.2471,46.1918,46.2287,17916.0
2020-11-30 12:30:00,50.09,50.12,50.06,50.07,20105.0,46.2195,46.2471,46.1918,46.201,20105.0
2020-11-30 12:35:00,50.07,50.1,50.03,50.05,45229.0,46.201,46.2287,46.1641,46.1825,45229.0
2020-11-30 12:40:00,50.06,50.12,50.01,50.11,27366.0,46.1918,46.2471,46.1456,46.2379,27366.0
2020-11-30 12:45:00,50.11,50.11,50.05,50.08,173865.0,46.2379,46.2379,46.1825,46.2102,173865.0
2020-11-30 12:50:00,50.08,50.17,50.06,50.14,19874.0,46.2102,46.2933,46.1918,46.2656,19874.0
2020-11-30 12:55:00,50.13,50.27,50.12,50.25,71264.0,46.2564,46.3855,46.2471,46.3671,71264.0
2020-11-30 13:00:00,50.25,50.34,50.24,50.32,25764.0,46.3671,46.4501,46.3579,46.4317,25764.0
2020-11-30 13:05:00,50.32,50.42,50.3,50.37,30798.0,46.4317,46.524,46.4132,46.4778,30798.0
2020-11-30 13:10:00,50.37,50.37,50.29,50.32,23880.0,46.4778,46.4778,46.404,46.4317,23880.0
2020-11-30 13:15:00,50.31,50.36,50.3,50.31,20477.0,46.4225,46.4686,46.4132,46.4225,20477.0
2020-11-30 13:20:00,50.31,50.37,50.28,50.29,25209.0,46.4225,46.4778,46.3948,46.404,25209.0
2020-11-30 13:25:00,50.29,50.31,50.22,50.28,32796.0,46.404,46.4225,46.3394,46.3948,32796.0
2020-11-30 13:30:00,50.28,50.38,50.25,50.38,52132.0,46.3948,46.487,46.3671,46.487,52132.0
2020-11-30 13:35:00,50.37,50.46,50.37,50.4,43352.0,46.4778,46.5609,46.4778,46.5055,43352.0
2020-11-30 13:40:00,50.41,50.44,50.4,50.44,60494.0,46.5147,46.5424,46.5055,46.5424,60494.0
2020-11-30 13:45:00,50.44,50.53,50.44,50.49,54392.0,46.5424,46.6255,46.5424,46.5885,54392.0
2020-11-30 13:50:00,50.47,50.47,50.33,50.36,55607.0,46.5701,46.5701,46.4409,46.4686,55607.0
2020-11-30 13:55:00,50.36,50.42,50.35,50.37,22397.0,46.4686,46.524,46.4594,46.4778,22397.0
2020-11-30 14:00:00,50.37,50.38,50.3,50.3,37202.0,46.4778,46.487,46.4132,46.4132,37202.0
2020-11-30 14:05:00,50.31,50.34,50.3,50.32,35234.0,46.4225,46.4501,46.4132,46.4317,35234.0
2020-11-30 14:10:00,50.31,50.31,50.23,50.25,38316.0,46.4225,46.4225,46.3486,46.3671,38316.0
2020-11-30 14:15:00,50.26,50.33,50.25,50.32,27050.0,46.3763,46.4409,46.3671,46.4317,27050.0
2020-11-30 14:20:00,50.32,50.33,50.27,50.32,89617.0,46.4317,46.4409,46.3855,46.4317,89617.0
2020-11-30 14:25:00,50.32,50.35,50.26,50.26,75577.0,46.4317,46.4594,46.3763,46.3763,75577.0
2020-11-30 14:30:00,50.27,50.28,50.2,50.26,33451.0,46.3855,46.3948,46.321,46.3763,33451.0
2020-11-30 14:35:00,50.26,50.28,50.19,50.22,80039.0,46.3763,46.3948,46.3117,46.3394,80039.0
2020-11-30 14:40:00,50.21,50.24,50.14,50.18,41488.0,46.3302,46.3579,46.2656,46.3025,41488.0
2020-11-30 14:45:00,50.18,50.18,50.09,50.1,87320.0,46.3025,46.3025,46.2195,46.2287,87320.0
2020-11-30 14:50:00,50.09,50.2,50.05,50.15,139089.0,46.2195,46.321,46.1825,46.2748,139089.0
2020-11-30 14:55:00,50.15,50.29,50.14,50.28,180069.0,46.2748,46.404,46.2656,46.3948,180069.0
2020-11-30 15:00:00,50.28,50.31,50.26,50.29,27153.0,46.3948,46.4225,46.3763,46.404,27153.0
2020-11-30 15:05:00,50.3,50.39,50.27,50.3,40543.0,46.4132,46.4963,46.3855,46.4132,40543.0
2020-11-30 15:10:00,50.3,50.31,50.2,50.24,30175.0,46.4132,46.4225,46.321,46.3579,30175.0
2020-11-30 15:15:00,50.25,50.32,50.23,50.32,30251.0,46.3671,46.4317,46.3486,46.4317,30251.0
2020-11-30 15:20:00,50.32,50.35,50.27,50.3,41283.0,46.4317,46.4594,46.3855,46.4132,41283.0
2020-11-30 15:25:00,50.3,50.32,50.21,50.21,48199.0,46.4132,46.4317,46.3302,46.3302,48199.0
2020-11-30 15:30:00,50.21,50.27,50.17,50.23,58107.0,46.3302,46.3855,46.2933,46.3486,58107.0
2020-11-30 15:35:00,50.24,50.32,50.23,50.29,83356.0,46.3579,46.4317,46.3486,46.404,83356.0
2020-11-30 15:40:00,50.28,50.3,50.21,50.22,105379.0,46.3948,46.4132,46.3302,46.3394,105379.0
2020-11-30 15:45:00,50.22,50.26,50.13,50.15,101226.0,46.3394,46.3763,46.2564,46.2748,101226.0
2020-11-30 15:50:00,50.15,50.49,50.01,50.33,507730.0,46.2748,46.5885,46.1456,46.4409,507730.0
2020-11-30 15:55:00,50.35,50.45,50.25,50.43,649081.0,46.4594,46.5516,46.3671,46.5332,649081.0
2020-12-01 09:30:00,50.51,50.71,50.3,50.38,201345.0,46.607,46.7915,46.4132,46.487,201345.0
2020-12-01 09:35:00,50.39,50.57,50.31,50.37,142759.0,46.4963,46.6624,46.4225,46.4778,142759.0
2020-12-01 09:40:00,50.36,50.46,50.34,50.38,95808.0,46.4686,46.5609,46.4501,46.487,95808.0
2020-12-01 09:45:00,50.37,50.38,50.18,50.3,86686.0,46.4778,46.487,46.3025,46.4132,86686.0
2020-12-01 09:50:00,50.33,50.39,50.2,50.31,114251.0,46.4409,46.4963,46.321,46.4225,114251.0
2020-12-01 09:55:00,50.29,50.44,50.22,50.34,71192.0,46.404,46.5424,46.3394,46.4501,71192.0
2020-12-01 10:00:00,50.31,50.68,50.31,50.68,161545.0,46.4225,46.7639,46.4225,46.7639,161545.0
2020-12-01 10:05:00,50.66,50.68,50.44,50.52,45060.0,46.7454,46.7639,46.5424,46.6162,45060.0
2020-12-01 10:10:00,50.53,50.62,50.51,50.52,35177.0,46.6255,46.7085,46.607,46.6162,35177.0
2020-12-01 10:15:00,50.51,50.55,50.4,50.5,101824.0,46.607,46.6439,46.5055,46.5978,101824.0
2020-12-01 10:20:00,50.49,50.63,50.47,50.63,34274.0,46.5885,46.7177,46.5701,46.7177,34274.0
2020-12-01 10:25:00,50.62,50.62,50.53,50.57,34519.0,46.7085,46.7085,46.6255,46.6624,34519.0
2020-12-01 10:30:00,50.58,50.7,50.58,50.62,59688.0,46.6716,46.7823,46.6716,46.7085,59688.0
2020-12-01 10:35:00,50.62,50.64,50.59,50.61,51236.0,46.7085,46.727,46.6808,46.6993,51236.0
2020-12-01 10:40:00,50.6,50.67,50.48,50.57,99856.0,46.69,46.7546,46.5793,46.6624,99856.0
2020-12-01 10:45:00,50.57,50.77,50.57,50.76,42651.0,46.6624,46.8469,46.6624,46.8377,42651.0
2020-12-01 10:50:00,50.76,50.88,50.76,50.87,54818.0,46.8377,46.9484,46.8377,46.9392,54818.0
2020-12-01 10:55:00,50.87,50.93,50.85,50.93,54105.0,46.9392,46.9945,46.9207,46.9945,54105.0
2020-12-01 11:00:00,50.94,51.02,50.93,50.95,54541.0,47.0038,47.0776,46.9945,47.013,54541.0
2020-12-01 11:05:00,50.95,51.02,50.92,50.95,40814.0,47.013,47.0776,46.9853,47.013,40814.0
2020-12-01 11:10:00,50.96,51.06,50.95,51.02,28687.0,47.0222,47.1145,47.013,47.0776,28687.0
2020-12-01 11:15:00,51.03,51.1,51.01,51.05,66021.0,47.0868,47.1514,47.0684,47.1053,66021.0
2020-12-01 11:20:00,51.05,51.1,51.01,51.05,54635.0,47.1053,47.1514,47.0684,47.1053,54635.0
2020-12-01 11:25:00,51.05,51.1,50.99,51.0,46015.0,47.1053,47.1514,47.0499,47.0591,46015.0
2020-12-01 11:30:00,51.01,51.04,50.89,50.91,47111.0,47.0684,47.096,46.9576,46.9761,47111.0
2020-12-01 11:35:00,50.91,50.94,50.8,50.81,25298.0,46.9761,47.0038,46.8746,46.8838,25298.0
2020-12-01 11:40:00,50.82,50.95,50.82,50.89,21942.0,46.893,47.013,46.893,46.9576,21942.0
2020-12-01 11:45:00,50.88,50.9,50.77,50.8,26817.0,46.9484,46.9669,46.8469,46.8746,26817.0
2020-12-01 11:50:00,50.79,50.83,50.75,50.82,34356.0,46.8654,46.9023,46.8285,46.893,34356.0
2020-12-01 11:55:00,50.82,50.9,50.78,50.87,22698.0,46.893,46.9669,46.8561,46.9392,22698.0
2020-12-01 12:00:00,50.86,50.94,50.84,50.91,58495.0,46.93,47.0038,46.9115,46.9761,58495.0
2020-12-01 12:05:00,50.9,51.03,50.89,51.01,28900.0,46.9669,47.0868,46.9576,47.0684,28900.0
2020-12-01 12:10:00,51.01,51.07,50.97,51.01,38121.0,47.0684,47.1237,47.0315,47.0684,38121.0
2020-12-01 12:15:00,51.02,51.07,50.99,51.03,34513.0,47.0776,47.1237,47.0499,47.0868,34513.0
2020-12-01 12:20:00,51.05,51.11,51.02,51.08,41392.0,47.1053,47.1606,47.0776,47.133,41392.0
2020-12-01 12:25:00,51.07,51.14,51.06,51.09,53020.0,47.1237,47.1883,47.1145,47.1422,53020.0
2020-12-01 12:30:00,51.1,51.17,51.08,51.1,48942.0,47.1514,47.216,47.133,47.1514,48942.0
2020-12-01 12:35:00,51.12,51.12,51.0,51.02,21123.0,47.1699,47.1699,47.0591,47.0776,21123.0
2020-12-01 12:40:00,51.02,51.03,50.93,51.01,38231.0,47.0776,47.0868,46.9945,47.0684,38231.0
2020-12-01 12:45:00,51.01,51.09,51.0,51.08,18091.0,47.0684,47.1422,47.0591,47.133,18091.0
2020-12-01 12:50:00,51.08,51.13,51.04,51.06,26058.0,47.133,47.1791,47.096,47.1145,26058.0
2020-12-01 12:55:00,51.06,51.09,51.03,51.06,21381.0,47.1145,47.1422,47.0868,47.1145,21381.0
2020-12-01 13:00:00,51.05,51.13,51.05,51.13,26962.0,47.1053,47.1791,47.1053,47.1791,26962.0
2020-12-01 13:05:00,51.13,51.15,51.09,51.14,17121.0,47.1791,47.1975,47.1422,47.1883,17121.0
2020-12-01 13:10:00,51.14,51.17,51.1,51.11,22363.0,47.1883,47.216,47.1514,47.1606,22363.0
2020-12-01 13:15:00,51.11,51.21,51.09,51.21,28154.0,47.1606,47.2529,47.1422,47.2529,28154.0
2020-12-01 13:20:00,51.22,51.36,51.22,51.33,50466.0,47.2621,47.3913,47.2621,47.3636,50466.0
2020-12-01 13:25:00,51.33,51.4,51.32,51.39,36127.0,47.3636,47.4282,47.3544,47.419,36127.0
2020-12-01 13:30:00,51.38,51.42,51.35,51.36,71729.0,47.4098,47.4467,47.3821,47.3913,71729.0
2020-12-01 13:35:00,51.36,51.43,51.32,51.43,45551.0,47.3913,47.4559,47.3544,47.4559,45551.0
2020-12-01 13:40:00,51.43,51.44,51.38,51.4,51576.0,47.4559,47.4651,47.4098,47.4282,51576.0
2020-12-01 13:45:00,51.39,51.46,51.38,51.41,100019.0,47.419,47.4836,47.4098,47.4375,100019.0
2020-12-01 13:50:00,51.4,51.4,51.24,51.32,44312.0,47.4282,47.4282,47.2806,47.3544,44312.0
2020-12-01 13:55:00,51.32,51.32,51.2,51.21,65527.0,47.3544,47.3544,47.2437,47.2529,65527.0
2020-12-01 14:00:00,51.2,51.2,51.11,51.13,38933.0,47.2437,47.2437,47.1606,47.1791,38933.0
2020-12-01 14:05:00,51.13,51.13,51.04,51.07,30313.0,47.1791,47.1791,47.096,47.1237,30313.0
2020-12-01 14:10:00,51.08,51.1,51.02,51.03,27405.0,47.133,47.1514,47.0776,47.0868,27405.0
2020-12-01 14:15:00,51.03,51.1,51.02,51.05,35904.0,47.0868,47.1514,47.0776,47.1053,35904.0
2020-12-01 14:20:00,51.04,51.04,50.93,50.94,34233.0,47.096,47.096,46.9945,47.0038,34233.0
2020-12-01 14:25:00,50.94,50.95,50.88,50.88,20319.0,47.0038,47.013,46.9484,46.9484,20319.0
2020-12-01 14:30:00,50.88,50.9,50.81,50.82,34246.0,46.9484,46.9669,46.8838,46.893,34246.0
2020-12-01 14:35:00,50.83,50.85,50.77,50.82,41512.0,46.9023,46.9207,46.8469,46.893,41512.0
2020-12-01 14:40:00,50.81,50.87,50.79,50.84,79805.0,46.8838,46.9392,46.8654,46.9115,79805.0
2020-12-01 14:45:00,50.83,50.87,50.8,50.84,37164.0,46.9023,46.9392,46.8746,46.9115,37164.0
2020-12-01 14:50:00,50.84,50.84,50.71,50.72,39431.0,46.9115,46.9115,46.7915,46.8008,39431.0
2020-12-01 14:55:00,50.72,50.75,50.68,50.71,36885.0,46.8008,46.8285,46.7639,46.7915,36885.0
2020-12-01 15:00:00,50.71,50.73,50.65,50.67,52400.0,46.7915,46.81,46.7362,46.7546,52400.0
2020-12-01 15:05:00,50.68,50.7,50.56,50.57,37764.0,46.7639,46.7823,46.6531,46.6624,37764.0
2020-12-01 15:10:00,50.56,50.61,50.54,50.59,52308.0,46.6531,46.6993,46.6347,46.6808,52308.0
2020-12-01 15:15:00,50.59,50.6,50.46,50.46,68665.0,46.6808,46.69,46.5609,46.5609,68665.0
2020-12-01 15:20:00,50.47,50.57,50.46,50.57,46829.0,46.5701,46.6624,46.5609,46.6624,46829.0
2020-12-01 15:25:00,50.58,50.64,50.55,50.64,48784.0,46.6716,46.727,46.6439,46.727,48784.0
2020-12-01 15:30:00,50.63,50.64,50.5,50.52,49373.0,46.7177,46.727,46.5978,46.6162,49373.0
2020-12-01 15:35:00,50.52,50.55,50.44,50.48,65182.0,46.6162,46.6439,46.5424,46.5793,65182.0
2020-12-01 15:40:00,50.48,50.5,50.43,50.47,56974.0,46.5793,46.5978,46.5332,46.5701,56974.0
2020-12-01 15:45:00,50.46,50.55,50.45,50.52,77105.0,46.5609,46.6439,46.5516,46.6162,77105.0
2020-12-01 15:50:00,50.52,50.63,50.42,50.6,196120.0,46.6162,46.7177,46.524,46.69,196120.0
2020-12-01 15:55:00,50.61,50.62,50.48,50.51,416140.0,46.6993,46.7085,46.5793,46.607,416140.0
2020-12-02 09:30:00,50.49,50.65,50.36,50.48,197514.0,46.5885,46.7362,46.4686,46.5793,197514.0
2020-12-02 09:35:00,50.48,50.58,50.42,50.51,103340.0,46.5793,46.6716,46.524,46.607,103340.0
2020-12-02 09:40:00,50.49,50.74,50.45,50.67,44136.0,46.5885,46.8192,46.5516,46.7546,44136.0
2020-12-02 09:45:00,50.65,50.97,50.63,50.84,72086.0,46.7362,47.0315,46.7177,46.9115,72086.0
2020-12-02 09:50:00,50.82,50.96,50.72,50.93,42709.0,46.893,47.0222,46.8008,46.9945,42709.0
2020-12-02 09:55:00,50.94,50.99,50.86,50.9,119135.0,47.0038,47.0499,46.93,46.9669,119135.0
2020-12-02 10:00:00,50.93,51.08,50.92,51.02,55991.0,46.9945,47.133,46.9853,47.0776,55991.0
2020-12-02 10:05:00,51.02,51.18,51.0,51.14,73832.0,47.0776,47.2252,47.0591,47.1883,73832.0
2020-12-02 10:10:00,51.13,51.16,51.03,51.05,49311.0,47.1791,47.2068,47.0868,47.1053,49311.0
2020-12-02 10:15:00,51.05,51.18,51.02,51.1,66596.0,47.1053,47.2252,47.0776,47.1514,66596.0
2020-12-02 10:20:00,51.09,51.11,50.98,50.99,68632.0,47.1422,47.1606,47.0407,47.0499,68632.0
2020-12-02 10:25:00,51.01,51.14,51.01,51.14,55315.0,47.0684,47.1883,47.0684,47.1883,55315.0
2020-12-02 10:30:00,51.14,51.15,51.03,51.05,51388.0,47.1883,47.1975,47.0868,47.1053,51388.0
2020-12-02 10:35:00,51.04,51.21,51.03,51.21,37184.0,47.096,47.2529,47.0868,47.2529,37184.0
2020-12-02 10:40:00,51.22,51.28,51.18,51.27,37484.0,47.2621,47.3175,47.2252,47.3083,37484.0
2020-12-02 10:45:00,51.26,51.3,51.17,51.17,54045.0,47.299,47.336,47.216,47.216,54045.0
2020-12-02 10:50:00,51.15,51.19,51.09,51.12,22238.0,47.1975,47.2345,47.1422,47.1699,22238.0
2020-12-02 10:55:00,51.11,51.19,51.1,51.18,17604.0,47.1606,47.2345,47.1514,47.2252,17604.0
2020-12-02 11:00:00,51.18,51.28,51.18,51.22,43868.0,47.2252,47.3175,47.2252,47.2621,43868.0
2020-12-02 11:05:00,51.21,51.24,51.14,51.19,25290.0,47.2529,47.2806,47.1883,47.2345,25290.0
2020-12-02 11:10:00,51.2,51.2,51.1,51.1,22952.0,47.2437,47.2437,47.1514,47.1514,22952.0
2020-12-02 11:15:00,51.1,51.16,51.05,51.14,53830.0,47.1514,47.2068,47.1053,47.1883,53830.0
2020-12-02 11:20:00,51.15,51.17,51.0,51.05,27041.0,47.1975,47.216,47.0591,47.1053,27041.0
2020-12-02 11:25:00,51.04,51.12,51.03,51.09,24773.0,47.096,47.1699,47.0868,47.1422,24773.0
2020-12-02 11:30:00,51.09,51.11,51.03,51.05,15508.0,47.1422,47.1606,47.0868,47.1053,15508.0
2020-12-02 11:35:00,51.05,51.12,51.03,51.1,27807.0,47.1053,47.1699,47.0868,47.1514,27807.0
2020-12-02 11:40:00,51.09,51.1,51.04,51.09,34472.0,47.1422,47.1514,47.096,47.1422,34472.0
2020-12-02 11:45:00,51.09,51.24,51.08,51.21,56759.0,47.1422,47.2806,47.133,47.2529,56759.0
2020-12-02 11:50:00,51.21,51.3,51.19,51.19,88672.0,47.2529,47.336,47.2345,47.2345,88672.0
2020-12-02 11:55:00,51.19,51.28,51.11,51.28,57811.0,47.2345,47.3175,47.1606,47.3175,57811.0
2020-12-02 12:00:00,51.27,51.3,51.25,51.29,23392.0,47.3083,47.336,47.2898,47.3267,23392.0
2020-12-02 12:05:00,51.29,51.38,51.29,51.32,33634.0,47.3267,47.4098,47.3267,47.3544,33634.0
2020-12-02 12:10:00,51.33,51.34,51.28,51.31,13348.0,47.3636,47.3729,47.3175,47.3452,13348.0
2020-12-02 12:15:00,51.32,51.39,51.29,51.33,57186.0,47.3544,47.419,47.3267,47.3636,57186.0
2020-12-02 12:20:00,51.32,51.33,51.26,51.28,18014.0,47.3544,47.3636,47.299,47.3175,18014.0
2020-12-02 12:25:00,51.28,51.33,51.27,51.31,19624.0,47.3175,47.3636,47.3083,47.3452,19624.0
2020-12-02 12:30:00,51.31,51.34,51.25,51.26,34910.0,47.3452,47.3729,47.2898,47.299,34910.0
2020-12-02 12:35:00,51.26,51.26,51.18,51.19,18282.0,47.299,47.299,47.2252,47.2345,18282.0
2020-12-02 12:40:00,51.19,51.2,51.13,51.17,51079.0,47.2345,47.2437,47.1791,47.216,51079.0
2020-12-02 12:45:00,51.18,51.19,51.14,51.15,16615.0,47.2252,47.2345,47.1883,47.1975,16615.0
2020-12-02 12:50:00,51.14,51.16,51.09,51.11,20306.0,47.1883,47.2068,47.1422,47.1606,20306.0
2020-12-02 12:55:00,51.11,51.12,51.06,51.08,9616.0,47.1606,47.1699,47.1145,47.133,9616.0
2020-12-02 13:00:00,51.08,51.14,51.03,51.05,33734.0,47.133,47.1883,47.0868,47.1053,33734.0
2020-12-02 13:05:00,51.05,51.11,51.0,51.02,18601.0,47.1053,47.1606,47.0591,47.0776,18601.0
2020-12-02 13:10:00,51.01,51.03,51.0,51.02,22862.0,47.0684,47.0868,47.0591,47.0776,22862.0
2020-12-02 13:15:00,51.02,51.09,50.99,51.07,148805.0,47.0776,47.1422,47.0499,47.1237,148805.0
2020-12-02 13:20:00,51.06,51.08,51.03,51.06,25064.0,47.1145,47.133,47.0868,47.1145,25064.0
2020-12-02 13:25:00,51.07,51.17,51.05,51.17,40788.0,47.1237,47.216,47.1053,47.216,40788.0
2020-12-02 13:30:00,51.17,51.17,51.0,51.03,29604.0,47.216,47.216,47.0591,47.0868,29604.0
2020-12-02 13:35:00,51.04,51.09,51.01,51.05,108342.0,47.096,47.1422,47.0684,47.1053,108342.0
2020-12-02 13:40:00,51.06,51.08,51.0,51.02,28737.0,47.1145,47.133,47.0591,47.0776,28737.0
2020-12-02 13:45:00,51.02,51.05,51.0,51.01,23155.0,47.0776,47.1053,47.0591,47.0684,23155.0
2020-12-02 13:50:00,51.02,51.06,50.97,51.06,34070.0,47.0776,47.1145,47.0315,47.1145,34070.0
2020-12-02 13:55:00,51.06,51.08,51.01,51.04,17660.0,47.1145,47.133,47.0684,47.096,17660.0
2020-12-02 14:00:00,51.03,51.07,51.0,51.07,23311.0,47.0868,47.1237,47.0591,47.1237,23311.0
2020-12-02 14:05:00,51.06,51.12,51.04,51.1,58177.0,47.1145,47.1699,47.096,47.1514,58177.0
2020-12-02 14:10:00,51.1,51.14,51.07,51.12,48873.0,47.1514,47.1883,47.1237,47.1699,48873.0
2020-12-02 14:15:00,51.12,51.25,51.1,51.24,83829.0,47.1699,47.2898,47.1514,47.2806,83829.0
2020-12-02 14:20:00,51.24,51.32,51.22,51.29,48583.0,47.2806,47.3544,47.2621,47.3267,48583.0
2020-12-02 14:25:00,51.29,51.31,51.24,51.3,44794.0,47.3267,47.3452,47.2806,47.336,44794.0
2020-12-02 14:30:00,51.3,51.41,51.3,51.4,52681.0,47.336,47.4375,47.336,47.4282,52681.0
2020-12-02 14:35:00,51.4,51.41,51.37,51.38,53689.0,47.4282,47.4375,47.4005,47.4098,53689.0
2020-12-02 14:40:00,51.38,51.38,51.32,51.35,40333.0,47.4098,47.4098,47.3544,47.3821,40333.0
2020-12-02 14:45:00,51.35,51.37,51.33,51.35,27580.0,47.3821,47.4005,47.3636,47.3821,27580.0
2020-12-02 14:50:00,51.35,51.35,51.31,51.33,27871.0,47.3821,47.3821,47.3452,47.3636,27871.0
2020-12-02 14:55:00,51.33,51.42,51.32,51.4,56598.0,47.3636,47.4467,47.3544,47.4282,56598.0
2020-12-02 15:00:00,51.4,51.42,51.37,51.41,26587.0,47.4282,47.4467,47.4005,47.4375,26587.0
2020-12-02 15:05:00,51.41,51.48,51.38,51.45,33389.0,47.4375,47.502,47.4098,47.4744,33389.0
2020-12-02 15:10:00,51.45,51.54,51.44,51.5,53115.0,47.4744,47.5574,47.4651,47.5205,53115.0
2020-12-02 15:15:00,51.5,51.51,51.47,51.5,49660.0,47.5205,47.5297,47.4928,47.5205,49660.0
2020-12-02 15:20:00,51.5,51.51,51.43,51.44,41948.0,47.5205,47.5297,47.4559,47.4651,41948.0
2020-12-02 15:25:00,51.44,51.46,51.41,51.43,47931.0,47.4651,47.4836,47.4375,47.4559,47931.0
2020-12-02 15:30:00,51.43,51.49,51.41,51.42,71763.0,47.4559,47.5113,47.4375,47.4467,71763.0
2020-12-02 15:35:00,51.43,51.48,51.42,51.43,50104.0,47.4559,47.502,47.4467,47.4559,50104.0
2020-12-02 15:40:00,51.44,51.46,51.41,51.43,60836.0,47.4651,47.4836,47.4375,47.4559,60836.0
2020-12-02 15:45:00,51.42,51.43,51.31,51.32,87117.0,47.4467,47.4559,47.3452,47.3544,87117.0
2020-12-02 15:50:00,51.33,51.42,51.13,51.26,286761.0,47.3636,47.4467,47.1791,47.299,286761.0
2020-12-02 15:55:00,51.27,51.37,51.15,51.36,506660.0,47.3083,47.4005,47.1975,47.3913,506660.0
2020-12-03 09:30:00,51.3,51.3,50.9,51.12,174130.0,47.336,47.336,46.9669,47.1699,174130.0
2020-12-03 09:35:00,51.12,51.3,51.08,51.1,113509.0,47.1699,47.336,47.133,47.1514,113509.0
2020-12-03 09:40:00,51.12,51.24,51.0,51.12,93712.0,47.1699,47.2806,47.0591,47.1699,93712.0
2020-12-03 09:45:00,51.11,51.16,51.03,51.04,43697.0,47.1606,47.2068,47.0868,47.096,43697.0
2020-12-03 09:50:00,51.04,51.09,50.85,50.86,88073.0,47.096,47.1422,46.9207,46.93,88073.0
2020-12-03 09:55:00,50.87,50.89,50.63,50.67,56980.0,46.9392,46.9576,46.7177,46.7546,56980.0
2020-12-03 10:00:00,50.69,50.76,50.66,50.71,70657.0,46.7731,46.8377,46.7454,46.7915,70657.0
2020-12-03 10:05:00,50.71,50.87,50.71,50.84,54844.0,46.7915,46.9392,46.7915,46.9115,54844.0
2020-12-03 10:10:00,50.84,50.86,50.58,50.62,73171.0,46.9115,46.93,46.6716,46.7085,73171.0
2020-12-03 10:15:00,50.61,50.66,50.47,50.53,79772.0,46.6993,46.7454,46.5701,46.6255,79772.0
2020-12-03 10:20:00,50.52,50.81,50.49,50.81,57177.0,46.6162,46.8838,46.5885,46.8838,57177.0
2020-12-03 10:25:00,50.83,50.83,50.53,50.62,72542.0,46.9023,46.9023,46.6255,46.7085,72542.0
2020-12-03 10:30:00,50.61,50.67,50.52,50.65,60196.0,46.6993,46.7546,46.6162,46.7362,60196.0
2020-12-03 10:35:00,50.65,50.68,50.54,50.67,54247.0,46.7362,46.7639,46.6347,46.7546,54247.0
2020-12-03 10:40:00,50.66,50.72,50.58,50.58,58412.0,46.7454,46.8008,46.6716,46.6716,58412.0
2020-12-03 10:45:00,50.59,50.6,50.51,50.52,51015.0,46.6808,46.69,46.607,46.6162,51015.0
2020-12-03 10:50:00,50.52,50.57,50.44,50.57,46305.0,46.6162,46.6624,46.5424,46.6624,46305.0
2020-12-03 10:55:00,50.58,50.66,50.55,50.57,44521.0,46.6716,46.7454,46.6439,46.6624,44521.0
2020-12-03 11:00:00,50.57,50.66,50.54,50.55,51574.0,46.6624,46.7454,46.6347,46.6439,51574.0
2020-12-03 11:05:00,50.55,50.56,50.48,50.49,29118.0,46.6439,46.6531,46.5793,46.5885,29118.0
2020-12-03 11:10:00,50.48,50.48,50.29,50.31,113853.0,46.5793,46.5793,46.404,46.4225,113853.0
2020-12-03 11:15:00,50.31,50.44,50.3,50.37,72484.0,46.4225,46.5424,46.4132,46.4778,72484.0
2020-12-03 11:20:00,50.36,50.52,50.36,50.45,25183.0,46.4686,46.6162,46.4686,46.5516,25183.0
2020-12-03 11:25:00,50.45,50.56,50.44,50.53,26827.0,46.5516,46.6531,46.5424,46.6255,26827.0
2020-12-03 11:30:00,50.53,50.57,50.5,50.54,21197.0,46.6255,46.6624,46.5978,46.6347,21197.0
2020-12-03 11:35:00,50.53,50.57,50.51,50.53,22066.0,46.6255,46.6624,46.607,46.6255,22066.0
2020-12-03 11:40:00,50.53,50.56,50.51,50.52,35612.0,46.6255,46.6531,46.607,46.6162,35612.0
2020-12-03 11:45:00,50.51,50.51,50.42,50.44,34264.0,46.607,46.607,46.524,46.5424,34264.0
2020-12-03 11:50:00,50.43,50.56,50.43,50.54,17719.0,46.5332,46.6531,46.5332,46.6347,17719.0
2020-12-03 11:55:00,50.54,50.63,50.52,50.62,69772.0,46.6347,46.7177,46.6162,46.7085,69772.0
2020-12-03 12:00:00,50.62,50.66,50.53,50.57,44826.0,46.7085,46.7454,46.6255,46.6624,44826.0
2020-12-03 12:05:00,50.56,50.64,50.55,50.6,21415.0,46.6531,46.727,46.6439,46.69,21415.0
2020-12-03 12:10:00,50.6,50.66,50.55,50.57,20890.0,46.69,46.7454,46.6439,46.6624,20890.0
2020-12-03 12:15:00,50.56,50.58,50.51,50.54,22639.0,46.6531,46.6716,46.607,46.6347,22639.0
2020-12-03 12:20:00,50.55,50.58,50.49,50.5,20911.0,46.6439,46.6716,46.5885,46.5978,20911.0
2020-12-03 12:25:00,50.52,50.54,50.47,50.49,22106.0,46.6162,46.6347,46.5701,46.5885,22106.0
2020-12-03 12:30:00,50.5,50.51,50.39,50.42,22534.0,46.5978,46.607,46.4963,46.524,22534.0
2020-12-03 12:35:00,50.44,50.44,50.33,50.33,27358.0,46.5424,46.5424,46.4409,46.4409,27358.0
2020-12-03 12:40:00,50.32,50.34,50.29,50.32,39930.0,46.4317,46.4501,46.404,46.4317,39930.0
2020-12-03 12:45:00,50.33,50.34,50.26,50.3,46323.0,46.4409,46.4501,46.3763,46.4132,46323.0
2020-12-03 12:50:00,50.3,50.31,50.22,50.26,56079.0,46.4132,46.4225,46.3394,46.3763,56079.0
2020-12-03 12:55:00,50.26,50.32,50.22,50.3,45868.0,46.3763,46.4317,46.3394,46.4132,45868.0
2020-12-03 13:00:00,50.31,50.31,50.19,50.21,103369.0,46.4225,46.4225,46.3117,46.3302,103369.0
2020-12-03 13:05:00,50.21,50.24,50.14,50.14,87884.0,46.3302,46.3579,46.2656,46.2656,87884.0
2020-12-03 13:10:00,50.14,50.2,50.11,50.19,75076.0,46.2656,46.321,46.2379,46.3117,75076.0
2020-12-03 13:15:00,50.2,50.24,50.17,50.24,28120.0,46.321,46.3579,46.2933,46.3579,28120.0
2020-12-03 13:20:00,50.24,50.25,50.21,50.25,25199.0,46.3579,46.3671,46.3302,46.3671,25199.0
2020-12-03 13:25:00,50.24,50.38,50.24,50.37,37470.0,46.3579,46.487,46.3579,46.4778,37470.0
2020-12-03 13:30:00,50.38,50.4,50.35,50.36,23012.0,46.487,46.5055,46.4594,46.4686,23012.0
2020-12-03 13:35:00,50.36,50.39,50.32,50.34,20896.0,46.4686,46.4963,46.4317,46.4501,20896.0
2020-12-03 13:40:00,50.35,50.37,50.3,50.37,16275.0,46.4594,46.4778,46.4132,46.4778,16275.0
2020-12-03 13:45:00,50.37,50.4,50.34,50.39,18225.0,46.4778,46.5055,46.4501,46.4963,18225.0
2020-12-03 13:50:00,50.39,50.41,50.29,50.3,20764.0,46.4963,46.5147,46.404,46.4132,20764.0
2020-12-03 13:55:00,50.3,50.32,50.16,50.22,33224.0,46.4132,46.4317,46.284,46.3394,33224.0
2020-12-03 14:00:00,50.22,50.29,50.22,50.27,27058.0,46.3394,46.404,46.3394,46.3855,27058.0
2020-12-03 14:05:00,50.26,50.29,50.22,50.22,20159.0,46.3763,46.404,46.3394,46.3394,20159.0
2020-12-03 14:10:00,50.21,50.24,50.2,50.21,25031.0,46.3302,46.3579,46.321,46.3302,25031.0
2020-12-03 14:15:00,50.21,50.23,50.14,50.18,28199.0,46.3302,46.3486,46.2656,46.3025,28199.0
2020-12-03 14:20:00,50.19,50.2,50.12,50.16,24022.0,46.3117,46.321,46.2471,46.284,24022.0
2020-12-03 14:25:00,50.17,50.22,50.15,50.21,19969.0,46.2933,46.3394,46.2748,46.3302,19969.0
2020-12-03 14:30:00,50.2,50.26,50.19,50.26,26924.0,46.321,46.3763,46.3117,46.3763,26924.0
2020-12-03 14:35:00,50.26,50.3,50.24,50.28,58382.0,46.3763,46.4132,46.3579,46.3948,58382.0
2020-12-03 14:40:00,50.27,50.3,50.18,50.2,19267.0,46.3855,46.4132,46.3025,46.321,19267.0
2020-12-03 14:45:00,50.2,50.2,50.15,50.2,18293.0,46.321,46.321,46.2748,46.321,18293.0
2020-12-03 14:50:00,50.2,50.22,50.16,50.19,18020.0,46.321,46.3394,46.284,46.3117,18020.0
2020-12-03 14:55:00,50.19,50.23,50.17,50.22,24913.0,46.3117,46.3486,46.2933,46.3394,24913.0
2020-12-03 15:00:00,50.21,50.25,50.2,50.21,21255.0,46.3302,46.3671,46.321,46.3302,21255.0
2020-12-03 15:05:00,50.21,50.21,50.16,50.2,25435.0,46.3302,46.3302,46.284,46.321,25435.0
2020-12-03 15:10:00,50.2,50.27,50.19,50.27,22975.0,46.321,46.3855,46.3117,46.3855,22975.0
2020-12-03 15:15:00,50.26,50.3,50.23,50.27,24263.0,46.3763,46.4132,46.3486,46.3855,24263.0
2020-12-03 15:20:00,50.28,50.32,50.26,50.3,39998.0,46.3948,46.4317,46.3763,46.4132,39998.0
2020-12-03 15:25:00,50.3,50.34,50.29,50.32,25663.0,46.4132,46.4501,46.404,46.4317,25663.0
2020-12-03 15:30:00,50.32,50.4,50.31,50.39,45405.0,46.4317,46.5055,46.4225,46.4963,45405.0
2020-12-03 15:35:00,50.4,50.4,50.26,50.26,69156.0,46.5055,46.5055,46.3763,46.3763,69156.0
2020-12-03 15:40:00,50.26,50.26,50.15,50.22,75929.0,46.3763,46.3763,46.2748,46.3394,75929.0
2020-12-03 15:45:00,50.22,50.33,50.2,50.3,82654.0,46.3394,46.4409,46.321,46.4132,82654.0
2020-12-03 15:50:00,50.29,50.36,50.2,50.21,146230.0,46.404,46.4686,46.321,46.3302,146230.0
2020-12-03 15:55:00,50.22,50.29,50.16,50.28,261098.0,46.3394,46.404,46.284,46.3948,261098.0
2020-12-04 09:30:00,50.15,50.19,49.64,50.04,332758.0,46.2748,46.3117,45.8042,46.1733,332758.0
2020-12-04 09:35:00,50.04,50.15,49.99,50.01,58643.0,46.1733,46.2748,46.1272,46.1456,58643.0
2020-12-04 09:40:00,50.0,50.09,49.93,50.04,77570.0,46.1364,46.2195,46.0718,46.1733,77570.0
2020-12-04 09:45:00,50.03,50.08,49.99,50.07,46987.0,46.1641,46.2102,46.1272,46.201,46987.0
2020-12-04 09:50:00,50.07,50.3,50.06,50.29,37367.0,46.201,46.4132,46.1918,46.404,37367.0
2020-12-04 09:55:00,50.29,50.33,50.18,50.22,86172.0,46.404,46.4409,46.3025,46.3394,86172.0
2020-12-04 10:00:00,50.22,50.33,50.17,50.3,29491.0,46.3394,46.4409,46.2933,46.4132,29491.0
2020-12-04 10:05:00,50.31,50.6,50.31,50.59,75682.0,46.4225,46.69,46.4225,46.6808,75682.0
2020-12-04 10:10:00,50.59,50.63,50.48,50.48,34908.0,46.6808,46.7177,46.5793,46.5793,34908.0
2020-12-04 10:15:00,50.5,50.53,50.44,50.49,31190.0,46.5978,46.6255,46.5424,46.5885,31190.0
2020-12-04 10:20:00,50.48,50.49,50.4,50.46,18834.0,46.5793,46.5885,46.5055,46.5609,18834.0
2020-12-04 10:25:00,50.41,50.45,50.34,50.34,39113.0,46.5147,46.5516,46.4501,46.4501,39113.0
2020-12-04 10:30:00,50.34,50.59,50.33,50.56,26590.0,46.4501,46.6808,46.4409,46.6531,26590.0
2020-12-04 10:35:00,50.57,50.6,50.52,50.55,38098.0,46.6624,46.69,46.6162,46.6439,38098.0
2020-12-04 10:40:00,50.55,50.62,50.53,50.61,26199.0,46.6439,46.7085,46.6255,46.6993,26199.0
2020-12-04 10:45:00,50.6,50.62,50.54,50.57,29691.0,46.69,46.7085,46.6347,46.6624,29691.0
2020-12-04 10:50:00,50.55,50.57,50.49,50.52,25298.0,46.6439,46.6624,46.5885,46.6162,25298.0
2020-12-04 10:55:00,50.52,50.52,50.45,50.46,17853.0,46.6162,46.6162,46.5516,46.5609,17853.0
2020-12-04 11:00:00,50.46,50.48,50.43,50.43,16417.0,46.5609,46.5793,46.5332,46.5332,16417.0
2020-12-04 11:05:00,50.44,50.56,50.4,50.55,25475.0,46.5424,46.6531,46.5055,46.6439,25475.0
2020-12-04 11:10:00,50.55,50.55,50.49,50.5,23310.0,46.6439,46.6439,46.5885,46.5978,23310.0
2020-12-04 11:15:00,50.5,50.55,50.49,50.54,22429.0,46.5978,46.6439,46.5885,46.6347,22429.0
2020-12-04 11:20:00,50.55,50.63,50.53,50.62,50275.0,46.6439,46.7177,46.6255,46.7085,50275.0
2020-12-04 11:25:00,50.61,50.62,50.52,50.55,33862.0,46.6993,46.7085,46.6162,46.6439,33862.0
2020-12-04 11:30:00,50.55,50.64,50.52,50.6,38613.0,46.6439,46.727,46.6162,46.69,38613.0
2020-12-04 11:35:00,50.61,50.71,50.61,50.65,43277.0,46.6993,46.7915,46.6993,46.7362,43277.0
2020-12-04 11:40:00,50.65,50.72,50.65,50.69,26412.0,46.7362,46.8008,46.7362,46.7731,26412.0
2020-12-04 11:45:00,50.7,50.74,50.66,50.73,50816.0,46.7823,46.8192,46.7454,46.81,50816.0
2020-12-04 11:50:00,50.73,50.75,50.67,50.72,25444.0,46.81,46.8285,46.7546,46.8008,25444.0
2020-12-04 11:55:00,50.72,50.74,50.69,50.73,38295.0,46.8008,46.8192,46.7731,46.81,38295.0
2020-12-04 12:00:00,50.73,50.78,50.67,50.78,48569.0,46.81,46.8561,46.7546,46.8561,48569.0
2020-12-04 12:05:00,50.78,50.84,50.76,50.81,36646.0,46.8561,46.9115,46.8377,46.8838,36646.0
2020-12-04 12:10:00,50.81,50.85,50.78,50.82,26916.0,46.8838,46.9207,46.8561,46.893,26916.0
2020-12-04 12:15:00,50.82,50.85,50.76,50.76,23356.0,46.893,46.9207,46.8377,46.8377,23356.0
2020-12-04 12:20:00,50.77,50.79,50.72,50.75,41043.0,46.8469,46.8654,46.8008,46.8285,41043.0
2020-12-04 12:25:00,50.75,50.77,50.66,50.66,21295.0,46.8285,46.8469,46.7454,46.7454,21295.0
2020-12-04 12:30:00,50.67,50.7,50.65,50.65,42743.0,46.7546,46.7823,46.7362,46.7362,42743.0
2020-12-04 12:35:00,50.65,50.75,50.65,50.7,30086.0,46.7362,46.8285,46.7362,46.7823,30086.0
2020-12-04 12:40:00,50.71,50.83,50.7,50.8,36107.0,46.7915,46.9023,46.7823,46.8746,36107.0
2020-12-04 12:45:00,50.8,50.85,50.79,50.82,39519.0,46.8746,46.9207,46.8654,46.893,39519.0
2020-12-04 12:50:00,50.82,50.82,50.73,50.78,29338.0,46.893,46.893,46.81,46.8561,29338.0
2020-12-04 12:55:00,50.78,50.81,50.75,50.8,47616.0,46.8561,46.8838,46.8285,46.8746,47616.0
2020-12-04 13:00:00,50.8,50.82,50.78,50.79,20410.0,46.8746,46.893,46.8561,46.8654,20410.0
2020-12-04 13:05:00,50.79,50.83,50.78,50.8,12572.0,46.8654,46.9023,46.8561,46.8746,12572.0
2020-12-04 13:10:00,50.8,50.81,50.76,50.81,23553.0,46.8746,46.8838,46.8377,46.8838,23553.0
2020-12-04 13:15:00,50.8,50.84,50.79,50.81,29280.0,46.8746,46.9115,46.8654,46.8838,29280.0
2020-12-04 13:20:00,50.81,50.82,50.74,50.76,17571.0,46.8838,46.893,46.8192,46.8377,17571.0
2020-12-04 13:25:00,50.76,50.77,50.7,50.73,36739.0,46.8377,46.8469,46.7823,46.81,36739.0
2020-12-04 13:30:00,50.73,50.77,50.67,50.76,23486.0,46.81,46.8469,46.7546,46.8377,23486.0
2020-12-04 13:35:00,50.77,50.78,50.73,50.76,20187.0,46.8469,46.8561,46.81,46.8377,20187.0
2020-12-04 13:40:00,50.76,50.77,50.74,50.74,16990.0,46.8377,46.8469,46.8192,46.8192,16990.0
2020-12-04 13:45:00,50.75,50.79,50.72,50.79,37130.0,46.8285,46.8654,46.8008,46.8654,37130.0
2020-12-04 13:50:00,50.79,50.81,50.74,50.75,33129.0,46.8654,46.8838,46.8192,46.8285,33129.0
2020-12-04 13:55:00,50.76,50.8,50.75,50.8,24021.0,46.8377,46.8746,46.8285,46.8746,24021.0
2020-12-04 14:00:00,50.8,50.81,50.77,50.79,32855.0,46.8746,46.8838,46.8469,46.8654,32855.0
2020-12-04 14:05:00,50.79,50.83,50.78,50.81,36702.0,46.8654,46.9023,46.8561,46.8838,36702.0
2020-12-04 14:10:00,50.82,50.87,50.81,50.82,29632.0,46.893,46.9392,46.8838,46.893,29632.0
2020-12-04 14:15:00,50.82,50.86,50.81,50.85,19184.0,46.893,46.93,46.8838,46.9207,19184.0
2020-12-04 14:20:00,50.85,50.86,50.82,50.85,25020.0,46.9207,46.93,46.893,46.9207,25020.0
2020-12-04 14:25:00,50.85,50.85,50.79,50.82,39204.0,46.9207,46.9207,46.8654,46.893,39204.0
2020-12-04 14:30:00,50.82,50.84,50.78,50.79,61559.0,46.893,46.9115,46.8561,46.8654,61559.0
2020-12-04 14:35:00,50.8,50.81,50.79,50.81,26654.0,46.8746,46.8838,46.8654,46.8838,26654.0
2020-12-04 14:40:00,50.8,50.83,50.77,50.83,32886.0,46.8746,46.9023,46.8469,46.9023,32886.0
2020-12-04 14:45:00,50.84,50.84,50.8,50.8,20030.0,46.9115,46.9115,46.8746,46.8746,20030.0
2020-12-04 14:50:00,50.8,50.83,50.76,50.77,34607.0,46.8746,46.9023,46.8377,46.8469,34607.0
2020-12-04 14:55:00,50.77,50.82,50.77,50.81,40259.0,46.8469,46.893,46.8469,46.8838,40259.0
2020-12-04 15:00:00,50.81,50.82,50.78,50.78,39056.0,46.8838,46.893,46.8561,46.8561,39056.0
2020-12-04 15:05:00,50.78,50.81,50.78,50.8,19184.0,46.8561,46.8838,46.8561,46.8746,19184.0
2020-12-04 15:10:00,50.79,50.83,50.78,50.79,30393.0,46.8654,46.9023,46.8561,46.8654,30393.0
2020-12-04 15:15:00,50.79,50.81,50.78,50.81,29398.0,46.8654,46.8838,46.8561,46.8838,29398.0
2020-12-04 15:20:00,50.81,50.87,50.79,50.86,33167.0,46.8838,46.9392,46.8654,46.93,33167.0
2020-12-04 15:25:00,50.86,50.86,50.82,50.84,28800.0,46.93,46.93,46.893,46.9115,28800.0
2020-12-04 15:30:00,50.85,50.9,50.82,50.88,55044.0,46.9207,46.9669,46.893,46.9484,55044.0
2020-12-04 15:35:00,50.87,50.89,50.83,50.89,70904.0,46.9392,46.9576,46.9023,46.9576,70904.0
2020-12-04 15:40:00,50.88,50.97,50.88,50.96,87523.0,46.9484,47.0315,46.9484,47.0222,87523.0
2020-12-04 15:45:00,50.96,51.16,50.95,51.16,177920.0,47.0222,47.2068,47.013,47.2068,177920.0
2020-12-04 15:50:00,51.16,51.19,50.95,50.99,171244.0,47.2068,47.2345,47.013,47.0499,171244.0
2020-12-04 15:55:00,50.99,51.0,50.9,50.96,195892.0,47.0499,47.0591,46.9669,47.0222,195892.0
2020-12-07 09:30:00,50.92,51.01,50.72,50.73,133951.0,46.9853,47.0684,46.8008,46.81,133951.0
2020-12-07 09:35:00,50.72,50.83,50.62,50.65,72839.0,46.8008,46.9023,46.7085,46.7362,72839.0
2020-12-07 09:40:00,50.66,50.72,50.48,50.5,40103.0,46.7454,46.8008,46.5793,46.5978,40103.0
2020-12-07 09:45:00,50.5,50.51,50.31,50.33,67175.0,46.5978,46.607,46.4225,46.4409,67175.0
2020-12-07 09:50:00,50.35,50.51,50.32,50.48,50842.0,46.4594,46.607,46.4317,46.5793,50842.0
2020-12-07 09:55:00,50.47,50.7,50.47,50.66,45783.0,46.5701,46.7823,46.5701,46.7454,45783.0
2020-12-07 10:00:00,50.66,50.67,50.54,50.62,33521.0,46.7454,46.7546,46.6347,46.7085,33521.0
2020-12-07 10:05:00,50.62,50.75,50.6,50.73,31270.0,46.7085,46.8285,46.69,46.81,31270.0
2020-12-07 10:10:00,50.73,50.74,50.61,50.63,28803.0,46.81,46.8192,46.6993,46.7177,28803.0
2020-12-07 10:15:00,50.63,50.68,50.61,50.67,27465.0,46.7177,46.7639,46.6993,46.7546,27465.0
2020-12-07 10:20:00,50.67,50.69,50.55,50.61,25917.0,46.7546,46.7731,46.6439,46.6993,25917.0
2020-12-07 10:25:00,50.62,50.75,50.62,50.68,32740.0,46.7085,46.8285,46.7085,46.7639,32740.0
2020-12-07 10:30:00,50.68,50.73,50.66,50.67,23533.0,46.7639,46.81,46.7454,46.7546,23533.0
2020-12-07 10:35:00,50.68,50.71,50.64,50.64,28565.0,46.7639,46.7915,46.727,46.727,28565.0
2020-12-07 10:40:00,50.64,50.65,50.54,50.55,21311.0,46.727,46.7362,46.6347,46.6439,21311.0
2020-12-07 10:45:00,50.54,50.56,50.48,50.54,49451.0,46.6347,46.6531,46.5793,46.6347,49451.0
2020-12-07 10:50:00,50.54,50.58,50.51,50.55,29533.0,46.6347,46.6716,46.607,46.6439,29533.0
2020-12-07 10:55:00,50.56,50.6,50.54,50.59,22166.0,46.6531,46.69,46.6347,46.6808,22166.0
2020-12-07 11:00:00,50.58,50.63,50.56,50.63,22695.0,46.6716,46.7177,46.6531,46.7177,22695.0
2020-12-07 11:05:00,50.62,50.69,50.59,50.68,19334.0,46.7085,46.7731,46.6808,46.7639,19334.0
2020-12-07 11:10:00,50.68,50.69,50.63,50.69,21055.0,46.7639,46.7731,46.7177,46.7731,21055.0
2020-12-07 11:15:00,50.7,50.7,50.58,50.6,19427.0,46.7823,46.7823,46.6716,46.69,19427.0
2020-12-07 11:20:00,50.61,50.65,50.58,50.58,27322.0,46.6993,46.7362,46.6716,46.6716,27322.0
2020-12-07 11:25:00,50.58,50.6,50.53,50.57,21472.0,46.6716,46.69,46.6255,46.6624,21472.0
2020-12-07 11:30:00,50.57,50.58,50.46,50.49,29826.0,46.6624,46.6716,46.5609,46.5885,29826.0
2020-12-07 11:35:00,50.5,50.56,50.48,50.56,17612.0,46.5978,46.6531,46.5793,46.6531,17612.0
2020-12-07 11:40:00,50.55,50.65,50.54,50.63,58555.0,46.6439,46.7362,46.6347,46.7177,58555.0
2020-12-07 11:45:00,50.64,50.69,50.63,50.68,29639.0,46.727,46.7731,46.7177,46.7639,29639.0
2020-12-07 11:50:00,50.68,50.71,50.48,50.49,41057.0,46.7639,46.7915,46.5793,46.5885,41057.0
2020-12-07 11:55:00,50.48,50.61,50.48,50.58,33481.0,46.5793,46.6993,46.5793,46.6716,33481.0
2020-12-07 12:00:00,50.57,50.57,50.51,50.52,12912.0,46.6624,46.6624,46.607,46.6162,12912.0
2020-12-07 12:05:00,50.52,50.55,50.49,50.5,13771.0,46.6162,46.6439,46.5885,46.5978,13771.0
2020-12-07 12:10:00,50.51,50.53,50.46,50.48,18260.0,46.607,46.6255,46.5609,46.5793,18260.0
2020-12-07 12:15:00,50.47,50.48,50.37,50.41,36117.0,46.5701,46.5793,46.4778,46.5147,36117.0
2020-12-07 12:20:00,50.41,50.43,50.38,50.4,16434.0,46.5147,46.5332,46.487,46.5055,16434.0
2020-12-07 12:25:00,50.39,50.43,50.38,50.4,22633.0,46.4963,46.5332,46.487,46.5055,22633.0
2020-12-07 12:30:00,50.4,50.41,50.37,50.37,15328.0,46.5055,46.5147,46.4778,46.4778,15328.0
2020-12-07 12:35:00,50.38,50.39,50.33,50.34,41852.0,46.487,46.4963,46.4409,46.4501,41852.0
2020-12-07 12:40:00,50.34,50.36,50.3,50.3,18851.0,46.4501,46.4686,46.4132,46.4132,18851.0
2020-12-07 12:45:00,50.31,50.35,50.3,50.34,16928.0,46.4225,46.4594,46.4132,46.4501,16928.0
2020-12-07 12:50:00,50.34,50.35,50.28,50.29,19743.0,46.4501,46.4594,46.3948,46.404,19743.0
2020-12-07 12:55:00,50.29,50.32,50.25,50.27,18265.0,46.404,46.4317,46.3671,46.3855,18265.0
2020-12-07 13:00:00,50.26,50.29,50.19,50.21,43208.0,46.3763,46.404,46.3117,46.3302,43208.0
2020-12-07 13:05:00,50.22,50.24,50.17,50.22,17400.0,46.3394,46.3579,46.2933,46.3394,17400.0
2020-12-07 13:10:00,50.23,50.28,50.23,50.26,20914.0,46.3486,46.3948,46.3486,46.3763,20914.0
2020-12-07 13:15:00,50.24,50.28,50.24,50.27,14503.0,46.3579,46.3948,46.3579,46.3855,14503.0
2020-12-07 13:20:00,50.26,50.27,50.2,50.27,20858.0,46.3763,46.3855,46.321,46.3855,20858.0
2020-12-07 13:25:00,50.27,50.27,50.21,50.23,14559.0,46.3855,46.3855,46.3302,46.3486,14559.0
2020-12-07 13:30:00,50.22,50.25,50.21,50.23,15075.0,46.3394,46.3671,46.3302,46.3486,15075.0
2020-12-07 13:35:00,50.23,50.27,50.2,50.26,20877.0,46.3486,46.3855,46.321,46.3763,20877.0
2020-12-07 13:40:00,50.26,50.26,50.2,50.21,25026.0,46.3763,46.3763,46.321,46.3302,25026.0
2020-12-07 13:45:00,50.2,50.2,50.15,50.16,18441.0,46.321,46.321,46.2748,46.284,18441.0
2020-12-07 13:50:00,50.16,50.2,50.16,50.19,20327.0,46.284,46.321,46.284,46.3117,20327.0
2020-12-07 13:55:00,50.18,50.2,50.14,50.18,13751.0,46.3025,46.321,46.2656,46.3025,13751.0
2020-12-07 14:00:00,50.18,50.18,50.11,50.13,19075.0,46.3025,46.3025,46.2379,46.2564,19075.0
2020-12-07 14:05:00,50.12,50.17,50.11,50.13,22081.0,46.2471,46.2933,46.2379,46.2564,22081.0
2020-12-07 14:10:00,50.12,50.14,50.1,50.13,22034.0,46.2471,46.2656,46.2287,46.2564,22034.0
2020-12-07 14:15:00,50.13,50.17,50.11,50.16,24273.0,46.2564,46.2933,46.2379,46.284,24273.0
2020-12-07 14:20:00,50.15,50.23,50.11,50.2,26237.0,46.2748,46.3486,46.2379,46.321,26237.0
2020-12-07 14:25:00,50.2,50.21,50.14,50.15,18079.0,46.321,46.3302,46.2656,46.2748,18079.0
2020-12-07 14:30:00,50.14,50.17,50.12,50.14,24596.0,46.2656,46.2933,46.2471,46.2656,24596.0
2020-12-07 14:35:00,50.15,50.18,50.12,50.18,26906.0,46.2748,46.3025,46.2471,46.3025,26906.0
2020-12-07 14:40:00,50.17,50.19,50.11,50.14,54331.0,46.2933,46.3117,46.2379,46.2656,54331.0
2020-12-07 14:45:00,50.14,50.15,50.1,50.11,27246.0,46.2656,46.2748,46.2287,46.2379,27246.0
2020-12-07 14:50:00,50.11,50.12,50.03,50.03,38618.0,46.2379,46.2471,46.1641,46.1641,38618.0
2020-12-07 14:55:00,50.03,50.04,50.0,50.02,38388.0,46.1641,46.1733,46.1364,46.1549,38388.0
2020-12-07 15:00:00,50.01,50.05,50.0,50.03,43822.0,46.1456,46.1825,46.1364,46.1641,43822.0
2020-12-07 15:05:00,50.03,50.05,50.01,50.02,43123.0,46.1641,46.1825,46.1456,46.1549,43123.0
2020-12-07 15:10:00,50.02,50.06,50.02,50.03,63186.0,46.1549,46.1918,46.1549,46.1641,63186.0
2020-12-07 15:15:00,50.03,50.08,50.02,50.07,42591.0,46.1641,46.2102,46.1549,46.201,42591.0
2020-12-07 15:20:00,50.07,50.12,50.06,50.11,30623.0,46.201,46.2471,46.1918,46.2379,30623.0
2020-12-07 15:25:00,50.11,50.2,50.09,50.16,61767.0,46.2379,46.321,46.2195,46.284,61767.0
2020-12-07 15:30:00,50.16,50.23,50.15,50.23,58583.0,46.284,46.3486,46.2748,46.3486,58583.0
2020-12-07 15:35:00,50.23,50.24,50.16,50.19,55342.0,46.3486,46.3579,46.284,46.3117,55342.0
2020-12-07 15:40:00,50.19,50.19,50.1,50.16,119693.0,46.3117,46.3117,46.2287,46.284,119693.0
2020-12-07 15:45:00,50.16,50.17,50.06,50.08,91438.0,46.284,46.2933,46.1918,46.2102,91438.0
2020-12-07 15:50:00,50.07,50.11,49.96,50.0,223060.0,46.201,46.2379,46.0995,46.1364,223060.0
2020-12-07 15:55:00,49.99,50.06,49.91,50.03,391080.0,46.1272,46.1918,46.0534,46.1641,391080.0
2020-12-08 09:30:00,49.91,49.96,49.72,49.87,251303.0,46.0534,46.0995,45.878,46.0165,251303.0
2020-12-08 09:35:00,49.9,49.98,49.82,49.98,85608.0,46.0441,46.118,45.9703,46.118,85608.0
2020-12-08 09:40:00,49.98,50.08,49.9,50.08,99754.0,46.118,46.2102,46.0441,46.2102,99754.0
2020-12-08 09:45:00,50.08,50.15,50.01,50.13,81005.0,46.2102,46.2748,46.1456,46.2564,81005.0
2020-12-08 09:50:00,50.14,50.18,50.05,50.11,65552.0,46.2656,46.3025,46.1825,46.2379,65552.0
2020-12-08 09:55:00,50.1,50.23,50.1,50.15,106007.0,46.2287,46.3486,46.2287,46.2748,106007.0
2020-12-08 10:00:00,50.17,50.23,50.1,50.14,91016.0,46.2933,46.3486,46.2287,46.2656,91016.0
2020-12-08 10:05:00,50.14,50.17,50.06,50.09,102636.0,46.2656,46.2933,46.1918,46.2195,102636.0
2020-12-08 10:10:00,50.1,50.14,50.02,50.04,51208.0,46.2287,46.2656,46.1549,46.1733,51208.0
2020-12-08 10:15:00,50.04,50.04,49.88,49.91,129588.0,46.1733,46.1733,46.0257,46.0534,129588.0
2020-12-08 10:20:00,49.88,49.88,49.79,49.86,130154.0,46.0257,46.0257,45.9426,46.0072,130154.0
2020-12-08 10:25:00,49.85,49.92,49.84,49.85,66368.0,45.998,46.0626,45.9888,45.998,66368.0
2020-12-08 10:30:00,49.85,49.98,49.84,49.96,68460.0,45.998,46.118,45.9888,46.0995,68460.0
2020-12-08 10:35:00,49.96,50.0,49.84,49.86,99249.0,46.0995,46.1364,45.9888,46.0072,99249.0
2020-12-08 10:40:00,49.86,49.97,49.84,49.95,93682.0,46.0072,46.1087,45.9888,46.0903,93682.0
2020-12-08 10:45:00,49.95,49.96,49.83,49.84,83971.0,46.0903,46.0995,45.9795,45.9888,83971.0
2020-12-08 10:50:00,49.84,49.85,49.8,49.81,39772.0,45.9888,45.998,45.9519,45.9611,39772.0
2020-12-08 10:55:00,49.81,49.87,49.78,49.79,81521.0,45.9611,46.0165,45.9334,45.9426,81521.0
2020-12-08 11:00:00,49.8,49.81,49.76,49.8,47186.0,45.9519,45.9611,45.915,45.9519,47186.0
2020-12-08 11:05:00,49.8,49.81,49.72,49.74,58211.0,45.9519,45.9611,45.878,45.8965,58211.0
2020-12-08 11:10:00,49.74,49.77,49.67,49.68,44333.0,45.8965,45.9242,45.8319,45.8411,44333.0
2020-12-08 11:15:00,49.68,49.74,49.63,49.71,46878.0,45.8411,45.8965,45.795,45.8688,46878.0
2020-12-08 11:20:00,49.71,49.74,49.69,49.73,59602.0,45.8688,45.8965,45.8504,45.8873,59602.0
2020-12-08 11:25:00,49.75,49.75,49.61,49.67,57083.0,45.9057,45.9057,45.7765,45.8319,57083.0
2020-12-08 11:30:00,49.67,49.77,49.66,49.72,53806.0,45.8319,45.9242,45.8227,45.878,53806.0
2020-12-08 11:35:00,49.71,49.71,49.63,49.64,57264.0,45.8688,45.8688,45.795,45.8042,57264.0
2020-12-08 11:40:00,49.64,49.64,49.52,49.52,47209.0,45.8042,45.8042,45.6935,45.6935,47209.0
2020-12-08 11:45:00,49.53,49.6,49.52,49.58,45014.0,45.7027,45.7673,45.6935,45.7489,45014.0
2020-12-08 11:50:00,49.57,49.63,49.57,49.59,49178.0,45.7396,45.795,45.7396,45.7581,49178.0
2020-12-08 11:55:00,49.58,49.6,49.5,49.55,79451.0,45.7489,45.7673,45.675,45.7212,79451.0
2020-12-08 12:00:00,49.54,49.61,49.52,49.53,65302.0,45.712,45.7765,45.6935,45.7027,65302.0
2020-12-08 12:05:00,49.54,49.56,49.46,49.48,39717.0,45.712,45.7304,45.6381,45.6566,39717.0
2020-12-08 12:10:00,49.48,49.55,49.41,49.44,38832.0,45.6566,45.7212,45.592,45.6197,38832.0
2020-12-08 12:15:00,49.45,49.46,49.37,49.41,46092.0,45.6289,45.6381,45.5551,45.592,46092.0
2020-12-08 12:20:00,49.4,49.4,49.33,49.36,43184.0,45.5828,45.5828,45.5182,45.5459,43184.0
2020-12-08 12:25:00,49.36,49.4,49.32,49.38,66154.0,45.5459,45.5828,45.509,45.5643,66154.0
2020-12-08 12:30:00,49.38,49.41,49.33,49.37,32757.0,45.5643,45.592,45.5182,45.5551,32757.0
2020-12-08 12:35:00,49.37,49.39,49.33,49.37,66607.0,45.5551,45.5735,45.5182,45.5551,66607.0
2020-12-08 12:40:00,49.38,49.38,49.32,49.32,38235.0,45.5643,45.5643,45.509,45.509,38235.0
2020-12-08 12:45:00,49.32,49.35,49.31,49.32,45716.0,45.509,45.5366,45.4997,45.509,45716.0
2020-12-08 12:50:00,49.33,49.41,49.31,49.34,55381.0,45.5182,45.592,45.4997,45.5274,55381.0
2020-12-08 12:55:00,49.34,49.37,49.28,49.37,50320.0,45.5274,45.5551,45.472,45.5551,50320.0
2020-12-08 13:00:00,49.37,49.43,49.35,49.39,30692.0,45.5551,45.6105,45.5366,45.5735,30692.0
2020-12-08 13:05:00,49.39,49.42,49.34,49.41,42317.0,45.5735,45.6012,45.5274,45.592,42317.0
2020-12-08 13:10:00,49.41,49.42,49.34,49.4,45038.0,45.592,45.6012,45.5274,45.5828,45038.0
2020-12-08 13:15:00,49.4,49.41,49.34,49.36,46013.0,45.5828,45.592,45.5274,45.5459,46013.0
2020-12-08 13:20:00,49.35,49.39,49.34,49.39,35527.0,45.5366,45.5735,45.5274,45.5735,35527.0
2020-12-08 13:25:00,49.39,49.44,49.38,49.44,39363.0,45.5735,45.6197,45.5643,45.6197,39363.0
2020-12-08 13:30:00,49.44,49.51,49.43,49.5,51589.0,45.6197,45.6843,45.6105,45.675,51589.0
2020-12-08 13:35:00,49.49,49.52,49.46,49.46,29634.0,45.6658,45.6935,45.6381,45.6381,29634.0
2020-12-08 13:40:00,49.46,49.53,49.43,49.52,53765.0,45.6381,45.7027,45.6105,45.6935,53765.0
2020-12-08 13:45:00,49.51,49.58,49.48,49.55,49993.0,45.6843,45.7489,45.6566,45.7212,49993.0
2020-12-08 13:50:00,49.55,49.6,49.53,49.57,31211.0,45.7212,45.7673,45.7027,45.7396,31211.0
2020-12-08 13:55:00,49.57,49.61,49.55,49.6,53591.0,45.7396,45.7765,45.7212,45.7673,53591.0
2020-12-08 14:00:00,49.59,49.67,49.57,49.66,55278.0,45.7581,45.8319,45.7396,45.8227,55278.0
2020-12-08 14:05:00,49.65,49.67,49.6,49.61,46257.0,45.8135,45.8319,45.7673,45.7765,46257.0
2020-12-08 14:10:00,49.61,49.61,49.52,49.56,55085.0,45.7765,45.7765,45.6935,45.7304,55085.0
2020-12-08 14:15:00,49.57,49.6,49.54,49.55,44231.0,45.7396,45.7673,45.712,45.7212,44231.0
2020-12-08 14:20:00,49.55,49.59,49.52,49.56,45780.0,45.7212,45.7581,45.6935,45.7304,45780.0
2020-12-08 14:25:00,49.55,49.58,49.52,49.54,43637.0,45.7212,45.7489,45.6935,45.712,43637.0
2020-12-08 14:30:00,49.54,49.58,49.51,49.56,49262.0,45.712,45.7489,45.6843,45.7304,49262.0
2020-12-08 14:35:00,49.57,49.59,49.52,49.55,39744.0,45.7396,45.7581,45.6935,45.7212,39744.0
2020-12-08 14:40:00,49.56,49.56,49.51,49.56,36528.0,45.7304,45.7304,45.6843,45.7304,36528.0
2020-12-08 14:45:00,49.56,49.58,49.54,49.54,37486.0,45.7304,45.7489,45.712,45.712,37486.0
2020-12-08 14:50:00,49.54,49.55,49.49,49.51,53301.0,45.712,45.7212,45.6658,45.6843,53301.0
2020-12-08 14:55:00,49.51,49.6,49.51,49.59,62546.0,45.6843,45.7673,45.6843,45.7581,62546.0
2020-12-08 15:00:00,49.6,49.66,49.6,49.61,53253.0,45.7673,45.8227,45.7673,45.7765,53253.0
2020-12-08 15:05:00,49.61,49.63,49.58,49.63,39506.0,45.7765,45.795,45.7489,45.795,39506.0
2020-12-08 15:10:00,49.62,49.7,49.59,49.7,50990.0,45.7858,45.8596,45.7581,45.8596,50990.0
2020-12-08 15:15:00,49.7,49.71,49.65,49.68,68000.0,45.8596,45.8688,45.8135,45.8411,68000.0
2020-12-08 15:20:00,49.67,49.77,49.67,49.77,62615.0,45.8319,45.9242,45.8319,45.9242,62615.0
2020-12-08 15:25:00,49.76,49.83,49.73,49.79,70495.0,45.915,45.9795,45.8873,45.9426,70495.0
2020-12-08 15:30:00,49.79,49.84,49.77,49.82,68076.0,45.9426,45.9888,45.9242,45.9703,68076.0
2020-12-08 15:35:00,49.82,49.88,49.77,49.86,92308.0,45.9703,46.0257,45.9242,46.0072,92308.0
2020-12-08 15:40:00,49.86,49.9,49.83,49.89,111121.0,46.0072,46.0441,45.9795,46.0349,111121.0
2020-12-08 15:45:00,49.89,49.95,49.89,49.94,107716.0,46.0349,46.0903,46.0349,46.081,107716.0
2020-12-08 15:50:00,49.93,49.94,49.78,49.82,248838.0,46.0718,46.081,45.9334,45.9703,248838.0
2020-12-08 15:55:00,49.82,49.93,49.81,49.89,265768.0,45.9703,46.0718,45.9611,46.0349,265768.0
2020-12-09 09:30:00,49.93,50.06,49.38,49.46,220373.0,46.0718,46.1918,45.5643,45.6381,220373.0
2020-12-09 09:35:00,49.48,49.9,49.47,49.87,60772.0,45.6566,46.0441,45.6474,46.0165,60772.0
2020-12-09 09:40:00,49.87,50.09,49.84,50.06,113453.0,46.0165,46.2195,45.9888,46.1918,113453.0
2020-12-09 09:45:00,50.06,50.14,50.02,50.05,67985.0,46.1918,46.2656,46.1549,46.1825,67985.0
2020-12-09 09:50:00,50.05,50.09,49.92,50.04,81376.0,46.1825,46.2195,46.0626,46.1733,81376.0
2020-12-09 09:55:00,50.05,50.12,50.01,50.07,57794.0,46.1825,46.2471,46.1456,46.201,57794.0
2020-12-09 10:00:00,50.07,50.14,50.02,50.06,42852.0,46.201,46.2656,46.1549,46.1918,42852.0
2020-12-09 10:05:00,50.06,50.11,50.03,50.11,74621.0,46.1918,46.2379,46.1641,46.2379,74621.0
2020-12-09 10:10:00,50.11,50.12,49.89,50.01,80306.0,46.2379,46.2471,46.0349,46.1456,80306.0
2020-12-09 10:15:00,50.02,50.12,49.99,50.09,43966.0,46.1549,46.2471,46.1272,46.2195,43966.0
2020-12-09 10:20:00,50.1,50.18,49.99,50.05,76209.0,46.2287,46.3025,46.1272,46.1825,76209.0
2020-12-09 10:25:00,50.05,50.08,49.99,50.01,61601.0,46.1825,46.2102,46.1272,46.1456,61601.0
2020-12-09 10:30:00,50.0,50.1,49.99,49.99,93366.0,46.1364,46.2287,46.1272,46.1272,93366.0
2020-12-09 10:35:00,50.0,50.13,49.99,50.08,66705.0,46.1364,46.2564,46.1272,46.2102,66705.0
2020-12-09 10:40:00,50.08,50.12,50.06,50.11,50850.0,46.2102,46.2471,46.1918,46.2379,50850.0
2020-12-09 10:45:00,50.11,50.15,49.96,49.97,89267.0,46.2379,46.2748,46.0995,46.1087,89267.0
2020-12-09 10:50:00,49.97,50.0,49.87,49.91,68146.0,46.1087,46.1364,46.0165,46.0534,68146.0
2020-12-09 10:55:00,49.94,50.1,49.88,50.08,138905.0,46.081,46.2287,46.0257,46.2102,138905.0
2020-12-09 11:00:00,50.08,50.1,50.01,50.06,66339.0,46.2102,46.2287,46.1456,46.1918,66339.0
2020-12-09 11:05:00,50.07,50.13,50.05,50.12,40944.0,46.201,46.2564,46.1825,46.2471,40944.0
2020-12-09 11:10:00,50.13,50.13,50.07,50.09,35990.0,46.2564,46.2564,46.201,46.2195,35990.0
2020-12-09 11:15:00,50.09,50.09,49.99,50.02,80016.0,46.2195,46.2195,46.1272,46.1549,80016.0
2020-12-09 11:20:00,50.02,50.03,49.99,50.02,35421.0,46.1549,46.1641,46.1272,46.1549,35421.0
2020-12-09 11:25:00,50.02,50.08,49.99,50.06,37239.0,46.1549,46.2102,46.1272,46.1918,37239.0
2020-12-09 11:30:00,50.06,50.08,50.01,50.02,37043.0,46.1918,46.2102,46.1456,46.1549,37043.0
2020-12-09 11:35:00,50.02,50.08,50.0,50.07,20942.0,46.1549,46.2102,46.1364,46.201,20942.0
2020-12-09 11:40:00,50.06,50.07,50.01,50.05,24304.0,46.1918,46.201,46.1456,46.1825,24304.0
2020-12-09 11:45:00,50.04,50.05,50.01,50.02,17650.0,46.1733,46.1825,46.1456,46.1549,17650.0
2020-12-09 11:50:00,50.02,50.03,49.94,50.0,87996.0,46.1549,46.1641,46.081,46.1364,87996.0
2020-12-09 11:55:00,50.0,50.05,50.0,50.04,26158.0,46.1364,46.1825,46.1364,46.1733,26158.0
2020-12-09 12:00:00,50.04,50.06,50.0,50.02,30677.0,46.1733,46.1918,46.1364,46.1549,30677.0
2020-12-09 12:05:00,50.02,50.06,50.0,50.04,27938.0,46.1549,46.1918,46.1364,46.1733,27938.0
2020-12-09 12:10:00,50.04,50.04,49.99,49.99,42449.0,46.1733,46.1733,46.1272,46.1272,42449.0
2020-12-09 12:15:00,49.99,50.01,49.89,49.93,79714.0,46.1272,46.1456,46.0349,46.0718,79714.0
2020-12-09 12:20:00,49.92,49.95,49.82,49.84,64710.0,46.0626,46.0903,45.9703,45.9888,64710.0
2020-12-09 12:25:00,49.84,49.86,49.77,49.79,39127.0,45.9888,46.0072,45.9242,45.9426,39127.0
2020-12-09 12:30:00,49.78,49.78,49.68,49.76,34545.0,45.9334,45.9334,45.8411,45.915,34545.0
2020-12-09 12:35:00,49.76,49.77,49.67,49.67,40282.0,45.915,45.9242,45.8319,45.8319,40282.0
2020-12-09 12:40:00,49.67,49.71,49.6,49.61,50898.0,45.8319,45.8688,45.7673,45.7765,50898.0
2020-12-09 12:45:00,49.61,49.63,49.51,49.53,55455.0,45.7765,45.795,45.6843,45.7027,55455.0
2020-12-09 12:50:00,49.53,49.56,49.48,49.54,62808.0,45.7027,45.7304,45.6566,45.712,62808.0
2020-12-09 12:55:00,49.54,49.57,49.47,49.51,45620.0,45.712,45.7396,45.6474,45.6843,45620.0
2020-12-09 13:00:00,49.51,49.51,49.41,49.42,55765.0,45.6843,45.6843,45.592,45.6012,55765.0
2020-12-09 13:05:00,49.41,49.47,49.39,49.47,37634.0,45.592,45.6474,45.5735,45.6474,37634.0
2020-12-09 13:10:00,49.46,49.47,49.4,49.41,31839.0,45.6381,45.6474,45.5828,45.592,31839.0
2020-12-09 13:15:00,49.42,49.47,49.39,49.42,37106.0,45.6012,45.6474,45.5735,45.6012,37106.0
2020-12-09 13:20:00,49.44,49.52,49.44,49.49,25949.0,45.6197,45.6935,45.6197,45.6658,25949.0
2020-12-09 13:25:00,49.48,49.49,49.36,49.37,33005.0,45.6566,45.6658,45.5459,45.5551,33005.0
2020-12-09 13:30:00,49.36,49.42,49.32,49.32,63296.0,45.5459,45.6012,45.509,45.509,63296.0
2020-12-09 13:35:00,49.32,49.36,49.27,49.34,61748.0,45.509,45.5459,45.4628,45.5274,61748.0
2020-12-09 13:40:00,49.34,49.48,49.31,49.47,55222.0,45.5274,45.6566,45.4997,45.6474,55222.0
2020-12-09 13:45:00,49.47,49.5,49.41,49.45,55973.0,45.6474,45.675,45.592,45.6289,55973.0
2020-12-09 13:50:00,49.45,49.46,49.37,49.39,78208.0,45.6289,45.6381,45.5551,45.5735,78208.0
2020-12-09 13:55:00,49.39,49.4,49.29,49.3,66729.0,45.5735,45.5828,45.4813,45.4905,66729.0
2020-12-09 14:00:00,49.3,49.39,49.3,49.36,54509.0,45.4905,45.5735,45.4905,45.5459,54509.0
2020-12-09 14:05:00,49.36,49.37,49.31,49.33,51005.0,45.5459,45.5551,45.4997,45.5182,51005.0
2020-12-09 14:10:00,49.33,49.36,49.29,49.35,37761.0,45.5182,45.5459,45.4813,45.5366,37761.0
2020-12-09 14:15:00,49.34,49.35,49.22,49.31,54984.0,45.5274,45.5366,45.4167,45.4997,54984.0
2020-12-09 14:20:00,49.31,49.34,49.29,49.33,50633.0,45.4997,45.5274,45.4813,45.5182,50633.0
2020-12-09 14:25:00,49.33,49.39,49.31,49.38,44957.0,45.5182,45.5735,45.4997,45.5643,44957.0
2020-12-09 14:30:00,49.38,49.4,49.29,49.34,62717.0,45.5643,45.5828,45.4813,45.5274,62717.0
2020-12-09 14:35:00,49.35,49.52,49.35,49.52,69714.0,45.5366,45.6935,45.5366,45.6935,69714.0
2020-12-09 14:40:00,49.52,49.54,49.44,49.49,65564.0,45.6935,45.712,45.6197,45.6658,65564.0
2020-12-09 14:45:00,49.49,49.63,49.48,49.59,61394.0,45.6658,45.795,45.6566,45.7581,61394.0
2020-12-09 14:50:00,49.59,49.6,49.5,49.54,58551.0,45.7581,45.7673,45.675,45.712,58551.0
2020-12-09 14:55:00,49.55,49.62,49.54,49.61,54709.0,45.7212,45.7858,45.712,45.7765,54709.0
2020-12-09 15:00:00,49.61,49.62,49.49,49.51,42325.0,45.7765,45.7858,45.6658,45.6843,42325.0
2020-12-09 15:05:00,49.5,49.59,49.5,49.56,32019.0,45.675,45.7581,45.675,45.7304,32019.0
2020-12-09 15:10:00,49.57,49.57,49.44,49.48,46821.0,45.7396,45.7396,45.6197,45.6566,46821.0
2020-12-09 15:15:00,49.47,49.5,49.43,49.47,38363.0,45.6474,45.675,45.6105,45.6474,38363.0
2020-12-09 15:20:00,49.47,49.5,49.42,49.42,48505.0,45.6474,45.675,45.6012,45.6012,48505.0
2020-12-09 15:25:00,49.42,49.43,49.35,49.35,68638.0,45.6012,45.6105,45.5366,45.5366,68638.0
2020-12-09 15:30:00,49.35,49.4,49.28,49.32,94400.0,45.5366,45.5828,45.472,45.509,94400.0
2020-12-09 15:35:00,49.31,49.34,49.27,49.32,66670.0,45.4997,45.5274,45.4628,45.509,66670.0
2020-12-09 15:40:00,49.32,49.41,49.3,49.4,70876.0,45.509,45.592,45.4905,45.5828,70876.0
2020-12-09 15:45:00,49.4,49.44,49.36,49.4,86075.0,45.5828,45.6197,45.5459,45.5828,86075.0
2020-12-09 15:50:00,49.41,49.52,49.41,49.48,141334.0,45.592,45.6935,45.592,45.6566,141334.0
2020-12-09 15:55:00,49.48,49.63,49.48,49.48,225469.0,45.6566,45.795,45.6566,45.6566,225469.0
2020-12-10 09:30:00,49.4,49.51,49.24,49.26,111209.0,45.5828,45.6843,45.4351,45.4536,111209.0
2020-12-10 09:35:00,49.29,49.45,49.23,49.37,27855.0,45.4813,45.6289,45.4259,45.5551,27855.0
2020-12-10 09:40:00,49.37,49.45,49.34,49.39,33833.0,45.5551,45.6289,45.5274,45.5735,33833.0
2020-12-10 09:45:00,49.39,49.45,49.21,49.25,40795.0,45.5735,45.6289,45.4075,45.4444,40795.0
2020-12-10 09:50:00,49.25,49.4,49.25,49.35,37215.0,45.4444,45.5828,45.4444,45.5366,37215.0
2020-12-10 09:55:00,49.36,49.38,49.22,49.22,39574.0,45.5459,45.5643,45.4167,45.4167,39574.0
2020-12-10 10:00:00,49.02,49.22,48.93,49.02,93131.0,45.2321,45.4167,45.1491,45.2321,93131.0
2020-12-10 10:05:00,49.04,49.29,49.04,49.27,43128.0,45.2506,45.4813,45.2506,45.4628,43128.0
2020-12-10 10:10:00,49.28,49.35,49.28,49.29,33782.0,45.472,45.5366,45.472,45.4813,33782.0
2020-12-10 10:15:00,49.29,49.41,49.25,49.37,44164.0,45.4813,45.592,45.4444,45.5551,44164.0
2020-12-10 10:20:00,49.38,49.48,49.38,49.42,36997.0,45.5643,45.6566,45.5643,45.6012,36997.0
2020-12-10 10:25:00,49.41,49.48,49.41,49.44,33356.0,45.592,45.6566,45.592,45.6197,33356.0
2020-12-10 10:30:00,49.46,49.48,49.39,49.4,39661.0,45.6381,45.6566,45.5735,45.5828,39661.0
2020-12-10 10:35:00,49.41,49.5,49.39,49.5,30308.0,45.592,45.675,45.5735,45.675,30308.0
2020-12-10 10:40:00,49.5,49.6,49.48,49.56,25751.0,45.675,45.7673,45.6566,45.7304,25751.0
2020-12-10 10:45:00,49.56,49.58,49.52,49.58,20962.0,45.7304,45.7489,45.6935,45.7489,20962.0
2020-12-10 10:50:00,49.58,49.65,49.56,49.59,39808.0,45.7489,45.8135,45.7304,45.7581,39808.0
2020-12-10 10:55:00,49.59,49.64,49.57,49.6,29218.0,45.7581,45.8042,45.7396,45.7673,29218.0
2020-12-10 11:00:00,49.61,49.61,49.51,49.53,20780.0,45.7765,45.7765,45.6843,45.7027,20780.0
2020-12-10 11:05:00,49.53,49.61,49.52,49.57,23425.0,45.7027,45.7765,45.6935,45.7396,23425.0
2020-12-10 11:10:00,49.56,49.6,49.5,49.52,22599.0,45.7304,45.7673,45.675,45.6935,22599.0
2020-12-10 11:15:00,49.53,49.61,49.53,49.61,23618.0,45.7027,45.7765,45.7027,45.7765,23618.0
2020-12-10 11:20:00,49.61,49.69,49.59,49.67,29566.0,45.7765,45.8504,45.7581,45.8319,29566.0
2020-12-10 11:25:00,49.66,49.68,49.61,49.61,23064.0,45.8227,45.8411,45.7765,45.7765,23064.0
2020-12-10 11:30:00,49.62,49.63,49.5,49.53,31086.0,45.7858,45.795,45.675,45.7027,31086.0
2020-12-10 11:35:00,49.53,49.53,49.44,49.48,27349.0,45.7027,45.7027,45.6197,45.6566,27349.0
2020-12-10 11:40:00,49.48,49.48,49.38,49.45,29980.0,45.6566,45.6566,45.5643,45.6289,29980.0
2020-12-10 11:45:00,49.44,49.46,49.39,49.43,24200.0,45.6197,45.6381,45.5735,45.6105,24200.0
2020-12-10 11:50:00,49.41,49.42,49.32,49.33,32528.0,45.592,45.6012,45.509,45.5182,32528.0
2020-12-10 11:55:00,49.32,49.32,49.23,49.31,23757.0,45.509,45.509,45.4259,45.4997,23757.0
2020-12-10 12:00:00,49.29,49.42,49.28,49.42,25206.0,45.4813,45.6012,45.472,45.6012,25206.0
2020-12-10 12:05:00,49.44,49.45,49.4,49.43,28379.0,45.6197,45.6289,45.5828,45.6105,28379.0
2020-12-10 12:10:00,49.42,49.44,49.38,49.4,19828.0,45.6012,45.6197,45.5643,45.5828,19828.0
2020-12-10 12:15:00,49.4,49.43,49.38,49.42,22075.0,45.5828,45.6105,45.5643,45.6012,22075.0
2020-12-10 12:20:00,49.42,49.45,49.37,49.4,22984.0,45.6012,45.6289,45.5551,45.5828,22984.0
2020-12-10 12:25:00,49.41,49.44,49.39,49.4,15476.0,45.592,45.6197,45.5735,45.5828,15476.0
2020-12-10 12:30:00,49.41,49.49,49.41,49.47,19739.0,45.592,45.6658,45.592,45.6474,19739.0
2020-12-10 12:35:00,49.47,49.57,49.44,49.56,28696.0,45.6474,45.7396,45.6197,45.7304,28696.0
2020-12-10 12:40:00,49.55,49.56,49.49,49.5,21122.0,45.7212,45.7304,45.6658,45.675,21122.0
2020-12-10 12:45:00,49.5,49.52,49.45,49.46,18079.0,45.675,45.6935,45.6289,45.6381,18079.0
2020-12-10 12:50:00,49.45,49.47,49.39,49.41,13931.0,45.6289,45.6474,45.5735,45.592,13931.0
2020-12-10 12:55:00,49.41,49.43,49.37,49.4,16265.0,45.592,45.6105,45.5551,45.5828,16265.0
2020-12-10 13:00:00,49.39,49.46,49.37,49.44,13142.0,45.5735,45.6381,45.5551,45.6197,13142.0
2020-12-10 13:05:00,49.44,49.5,49.44,49.49,14136.0,45.6197,45.675,45.6197,45.6658,14136.0
2020-12-10 13:10:00,49.48,49.57,49.47,49.57,11447.0,45.6566,45.7396,45.6474,45.7396,11447.0
2020-12-10 13:15:00,49.57,49.63,49.57,49.61,18746.0,45.7396,45.795,45.7396,45.7765,18746.0
2020-12-10 13:20:00,49.61,49.63,49.58,49.63,17994.0,45.7765,45.795,45.7489,45.795,17994.0
2020-12-10 13:25:00,49.63,49.71,49.62,49.7,29967.0,45.795,45.8688,45.7858,45.8596,29967.0
2020-12-10 13:30:00,49.7,49.77,49.67,49.74,43201.0,45.8596,45.9242,45.8319,45.8965,43201.0
2020-12-10 13:35:00,49.73,49.73,49.66,49.71,17583.0,45.8873,45.8873,45.8227,45.8688,17583.0
2020-12-10 13:40:00,49.71,49.71,49.66,49.66,16692.0,45.8688,45.8688,45.8227,45.8227,16692.0
2020-12-10 13:45:00,49.66,49.67,49.6,49.64,18317.0,45.8227,45.8319,45.7673,45.8042,18317.0
2020-12-10 13:50:00,49.64,49.66,49.61,49.61,23876.0,45.8042,45.8227,45.7765,45.7765,23876.0
2020-12-10 13:55:00,49.61,49.64,49.55,49.59,16029.0,45.7765,45.8042,45.7212,45.7581,16029.0
2020-12-10 14:00:00,49.6,49.65,49.59,49.64,18511.0,45.7673,45.8135,45.7581,45.8042,18511.0
2020-12-10 14:05:00,49.65,49.67,49.64,49.67,17932.0,45.8135,45.8319,45.8042,45.8319,17932.0
2020-12-10 14:10:00,49.66,49.67,49.6,49.6,17668.0,45.8227,45.8319,45.7673,45.7673,17668.0
2020-12-10 14:15:00,49.6,49.6,49.52,49.56,18622.0,45.7673,45.7673,45.6935,45.7304,18622.0
2020-12-10 14:20:00,49.56,49.57,49.51,49.52,19105.0,45.7304,45.7396,45.6843,45.6935,19105.0
2020-12-10 14:25:00,49.52,49.58,49.52,49.54,20968.0,45.6935,45.7489,45.6935,45.712,20968.0
2020-12-10 14:30:00,49.54,49.59,49.54,49.57,16790.0,45.712,45.7581,45.712,45.7396,16790.0
2020-12-10 14:35:00,49.57,49.59,49.56,49.58,20084.0,45.7396,45.7581,45.7304,45.7489,20084.0
2020-12-10 14:40:00,49.58,49.61,49.56,49.59,18324.0,45.7489,45.7765,45.7304,45.7581,18324.0
2020-12-10 14:45:00,49.59,49.65,49.54,49.64,61567.0,45.7581,45.8135,45.712,45.8042,61567.0
2020-12-10 14:50:00,49.64,49.73,49.61,49.71,111954.0,45.8042,45.8873,45.7765,45.8688,111954.0
2020-12-10 14:55:00,49.71,49.75,49.61,49.62,29335.0,45.8688,45.9057,45.7765,45.7858,29335.0
2020-12-10 15:00:00,49.63,49.71,49.62,49.7,39670.0,45.795,45.8688,45.7858,45.8596,39670.0
2020-12-10 15:05:00,49.7,49.73,49.67,49.69,37772.0,45.8596,45.8873,45.8319,45.8504,37772.0
2020-12-10 15:10:00,49.69,49.71,49.65,49.65,62337.0,45.8504,45.8688,45.8135,45.8135,62337.0
2020-12-10 15:15:00,49.65,49.71,49.62,49.63,51839.0,45.8135,45.8688,45.7858,45.795,51839.0
2020-12-10 15:20:00,49.63,49.67,49.62,49.66,17712.0,45.795,45.8319,45.7858,45.8227,17712.0
2020-12-10 15:25:00,49.66,49.67,49.62,49.66,23640.0,45.8227,45.8319,45.7858,45.8227,23640.0
2020-12-10 15:30:00,49.66,49.78,49.66,49.72,37879.0,45.8227,45.9334,45.8227,45.878,37879.0
2020-12-10 15:35:00,49.73,49.84,49.73,49.8,46412.0,45.8873,45.9888,45.8873,45.9519,46412.0
2020-12-10 15:40:00,49.8,49.82,49.7,49.74,49000.0,45.9519,45.9703,45.8596,45.8965,49000.0
2020-12-10 15:45:00,49.75,49.78,49.69,49.7,59948.0,45.9057,45.9334,45.8504,45.8596,59948.0
2020-12-10 15:50:00,49.7,49.77,49.65,49.66,110265.0,45.8596,45.9242,45.8135,45.8227,110265.0
2020-12-10 15:55:00,49.67,49.7,49.6,49.6,156996.0,45.8319,45.8596,45.7673,45.7673,156996.0
2020-12-11 09:30:00,49.43,49.54,49.21,49.26,183690.0,45.6105,45.712,45.4075,45.4536,183690.0
2020-12-11 09:35:00,49.24,49.42,49.21,49.31,42815.0,45.4351,45.6012,45.4075,45.4997,42815.0
2020-12-11 09:40:00,49.34,49.38,49.26,49.32,41762.0,45.5274,45.5643,45.4536,45.509,41762.0
2020-12-11 09:45:00,49.31,49.41,49.27,49.41,39308.0,45.4997,45.592,45.4628,45.592,39308.0
2020-12-11 09:50:00,49.41,49.54,49.32,49.53,29537.0,45.592,45.712,45.509,45.7027,29537.0
2020-12-11 09:55:00,49.55,49.56,49.4,49.48,30720.0,45.7212,45.7304,45.5828,45.6566,30720.0
2020-12-11 10:00:00,49.47,49.6,49.44,49.44,30615.0,45.6474,45.7673,45.6197,45.6197,30615.0
2020-12-11 10:05:00,49.46,49.59,49.45,49.54,31223.0,45.6381,45.7581,45.6289,45.712,31223.0
2020-12-11 10:10:00,49.54,49.61,49.52,49.55,31866.0,45.712,45.7765,45.6935,45.7212,31866.0
2020-12-11 10:15:00,49.55,49.6,49.5,49.56,65353.0,45.7212,45.7673,45.675,45.7304,65353.0
2020-12-11 10:20:00,49.56,49.58,49.5,49.51,29520.0,45.7304,45.7489,45.675,45.6843,29520.0
2020-12-11 10:25:00,49.52,49.53,49.37,49.38,46702.0,45.6935,45.7027,45.5551,45.5643,46702.0
2020-12-11 10:30:00,49.37,49.38,49.27,49.33,38729.0,45.5551,45.5643,45.4628,45.5182,38729.0
2020-12-11 10:35:00,49.33,49.39,49.29,49.35,41905.0,45.5182,45.5735,45.4813,45.5366,41905.0
2020-12-11 10:40:00,49.34,49.38,49.32,49.34,44493.0,45.5274,45.5643,45.509,45.5274,44493.0
2020-12-11 10:45:00,49.35,49.35,49.27,49.3,43562.0,45.5366,45.5366,45.4628,45.4905,43562.0
2020-12-11 10:50:00,49.29,49.3,49.14,49.17,51832.0,45.4813,45.4905,45.3429,45.3705,51832.0
2020-12-11 10:55:00,49.16,49.18,49.11,49.17,47954.0,45.3613,45.3798,45.3152,45.3705,47954.0
2020-12-11 11:00:00,49.18,49.24,49.16,49.23,70574.0,45.3798,45.4351,45.3613,45.4259,70574.0
2020-12-11 11:05:00,49.25,49.32,49.23,49.32,36299.0,45.4444,45.509,45.4259,45.509,36299.0
2020-12-11 11:10:00,49.32,49.35,49.29,49.3,30723.0,45.509,45.5366,45.4813,45.4905,30723.0
2020-12-11 11:15:00,49.3,49.3,49.25,49.25,29802.0,45.4905,45.4905,45.4444,45.4444,29802.0
2020-12-11 11:20:00,49.25,49.27,49.14,49.16,38299.0,45.4444,45.4628,45.3429,45.3613,38299.0
2020-12-11 11:25:00,49.16,49.17,49.09,49.13,24364.0,45.3613,45.3705,45.2967,45.3336,24364.0
2020-12-11 11:30:00,49.13,49.17,49.1,49.11,20274.0,45.3336,45.3705,45.306,45.3152,20274.0
2020-12-11 11:35:00,49.11,49.11,49.02,49.05,28502.0,45.3152,45.3152,45.2321,45.2598,28502.0
2020-12-11 11:40:00,49.04,49.11,49.04,49.04,23541.0,45.2506,45.3152,45.2506,45.2506,23541.0
2020-12-11 11:45:00,49.03,49.05,49.02,49.05,16573.0,45.2414,45.2598,45.2321,45.2598,16573.0
2020-12-11 11:50:00,49.04,49.1,49.03,49.07,27588.0,45.2506,45.306,45.2414,45.2783,27588.0
2020-12-11 11:55:00,49.07,49.08,49.05,49.08,22675.0,45.2783,45.2875,45.2598,45.2875,22675.0
2020-12-11 12:00:00,49.1,49.13,49.02,49.05,40402.0,45.306,45.3336,45.2321,45.2598,40402.0
2020-12-11 12:05:00,49.04,49.06,48.97,48.98,36484.0,45.2506,45.269,45.186,45.1952,36484.0
2020-12-11 12:10:00,48.99,49.01,48.94,48.95,29048.0,45.2045,45.2229,45.1583,45.1675,29048.0
2020-12-11 12:15:00,48.95,48.96,48.87,48.87,41797.0,45.1675,45.1768,45.0937,45.0937,41797.0
2020-12-11 12:20:00,48.86,48.87,48.83,48.86,27764.0,45.0845,45.0937,45.0568,45.0845,27764.0
2020-12-11 12:25:00,48.86,48.86,48.79,48.83,25860.0,45.0845,45.0845,45.0199,45.0568,25860.0
2020-12-11 12:30:00,48.82,48.82,48.73,48.74,40707.0,45.0476,45.0476,44.9645,44.9738,40707.0
2020-12-11 12:35:00,48.74,48.77,48.7,48.73,29901.0,44.9738,45.0015,44.9369,44.9645,29901.0
2020-12-11 12:40:00,48.74,48.78,48.72,48.73,18717.0,44.9738,45.0107,44.9553,44.9645,18717.0
2020-12-11 12:45:00,48.73,48.75,48.67,48.72,32660.0,44.9645,44.983,44.9092,44.9553,32660.0
2020-12-11 12:50:00,48.71,48.81,48.71,48.77,31122.0,44.9461,45.0384,44.9461,45.0015,31122.0
2020-12-11 12:55:00,48.76,48.84,48.75,48.83,64281.0,44.9922,45.066,44.983,45.0568,64281.0
2020-12-11 13:00:00,48.83,48.94,48.82,48.92,43878.0,45.0568,45.1583,45.0476,45.1399,43878.0
2020-12-11 13:05:00,48.92,48.95,48.89,48.92,28872.0,45.1399,45.1675,45.1122,45.1399,28872.0
2020-12-11 13:10:00,48.93,48.99,48.91,48.96,34866.0,45.1491,45.2045,45.1306,45.1768,34866.0
2020-12-11 13:15:00,48.97,48.98,48.92,48.93,24308.0,45.186,45.1952,45.1399,45.1491,24308.0
2020-12-11 13:20:00,48.92,48.94,48.9,48.91,23617.0,45.1399,45.1583,45.1214,45.1306,23617.0
2020-12-11 13:25:00,48.91,48.95,48.9,48.95,18538.0,45.1306,45.1675,45.1214,45.1675,18538.0
2020-12-11 13:30:00,48.95,49.03,48.93,49.02,36781.0,45.1675,45.2414,45.1491,45.2321,36781.0
2020-12-11 13:35:00,49.02,49.06,49.0,49.02,37178.0,45.2321,45.269,45.2137,45.2321,37178.0
2020-12-11 13:40:00,49.01,49.03,48.98,49.01,13455.0,45.2229,45.2414,45.1952,45.2229,13455.0
2020-12-11 13:45:00,49.0,49.0,48.95,48.98,22294.0,45.2137,45.2137,45.1675,45.1952,22294.0
2020-12-11 13:50:00,48.98,49.1,48.97,49.06,27244.0,45.1952,45.306,45.186,45.269,27244.0
2020-12-11 13:55:00,49.06,49.08,49.03,49.05,14859.0,45.269,45.2875,45.2414,45.2598,14859.0
2020-12-11 14:00:00,49.05,49.06,49.02,49.03,14656.0,45.2598,45.269,45.2321,45.2414,14656.0
2020-12-11 14:05:00,49.03,49.05,49.0,49.05,18610.0,45.2414,45.2598,45.2137,45.2598,18610.0
2020-12-11 14:10:00,49.05,49.1,49.04,49.09,20627.0,45.2598,45.306,45.2506,45.2967,20627.0
2020-12-11 14:15:00,49.09,49.11,49.07,49.1,23733.0,45.2967,45.3152,45.2783,45.306,23733.0
2020-12-11 14:20:00,49.1,49.14,49.07,49.11,13901.0,45.306,45.3429,45.2783,45.3152,13901.0
2020-12-11 14:25:00,49.11,49.12,49.07,49.11,19205.0,45.3152,45.3244,45.2783,45.3152,19205.0
2020-12-11 14:30:00,49.11,49.21,49.11,49.2,21936.0,45.3152,45.4075,45.3152,45.3982,21936.0
2020-12-11 14:35:00,49.2,49.21,49.16,49.18,11960.0,45.3982,45.4075,45.3613,45.3798,11960.0
2020-12-11 14:40:00,49.18,49.21,49.17,49.2,21722.0,45.3798,45.4075,45.3705,45.3982,21722.0
2020-12-11 14:45:00,49.2,49.22,49.17,49.21,11305.0,45.3982,45.4167,45.3705,45.4075,11305.0
2020-12-11 14:50:00,49.21,49.21,49.14,49.16,19139.0,45.4075,45.4075,45.3429,45.3613,19139.0
2020-12-11 14:55:00,49.16,49.16,49.1,49.12,18962.0,45.3613,45.3613,45.306,45.3244,18962.0
2020-12-11 15:00:00,49.13,49.15,49.11,49.11,24461.0,45.3336,45.3521,45.3152,45.3152,24461.0
2020-12-11 15:05:00,49.11,49.21,49.1,49.18,55300.0,45.3152,45.4075,45.306,45.3798,55300.0
2020-12-11 15:10:00,49.18,49.22,49.1,49.15,35575.0,45.3798,45.4167,45.306,45.3521,35575.0
2020-12-11 15:15:00,49.15,49.28,49.15,49.24,30089.0,45.3521,45.472,45.3521,45.4351,30089.0
2020-12-11 15:20:00,49.24,49.25,49.17,49.19,21762.0,45.4351,45.4444,45.3705,45.389,21762.0
2020-12-11 15:25:00,49.19,49.22,49.17,49.17,29871.0,45.389,45.4167,45.3705,45.3705,29871.0
2020-12-11 15:30:00,49.18,49.23,49.16,49.16,48473.0,45.3798,45.4259,45.3613,45.3613,48473.0
2020-12-11 15:35:00,49.17,49.21,49.16,49.18,43636.0,45.3705,45.4075,45.3613,45.3798,43636.0
2020-12-11 15:40:00,49.19,49.22,49.15,49.17,42730.0,45.389,45.4167,45.3521,45.3705,42730.0
2020-12-11 15:45:00,49.17,49.18,49.11,49.13,55805.0,45.3705,45.3798,45.3152,45.3336,55805.0
2020-12-11 15:50:00,49.12,49.19,49.09,49.13,89370.0,45.3244,45.389,45.2967,45.3336,89370.0
2020-12-11 15:55:00,49.14,49.17,49.09,49.12,180707.0,45.3429,45.3705,45.2967,45.3244,180707.0
2020-12-14 09:30:00,49.55,49.57,49.23,49.4,138553.0,45.7212,45.7396,45.4259,45.5828,138553.0
2020-12-14 09:35:00,49.39,49.76,49.38,49.74,59994.0,45.5735,45.915,45.5643,45.8965,59994.0
2020-12-14 09:40:00,49.75,49.81,49.68,49.73,39251.0,45.9057,45.9611,45.8411,45.8873,39251.0
2020-12-14 09:45:00,49.74,49.82,49.7,49.8,47962.0,45.8965,45.9703,45.8596,45.9519,47962.0
2020-12-14 09:50:00,49.81,49.94,49.8,49.91,53305.0,45.9611,46.081,45.9519,46.0534,53305.0
2020-12-14 09:55:00,49.92,50.08,49.85,50.06,73809.0,46.0626,46.2102,45.998,46.1918,73809.0
2020-12-14 10:00:00,50.07,50.2,50.06,50.12,93074.0,46.201,46.321,46.1918,46.2471,93074.0
2020-12-14 10:05:00,50.12,50.19,50.11,50.15,51547.0,46.2471,46.3117,46.2379,46.2748,51547.0
2020-12-14 10:10:00,50.15,50.2,50.06,50.12,75882.0,46.2748,46.321,46.1918,46.2471,75882.0
2020-12-14 10:15:00,50.13,50.14,50.08,50.13,40585.0,46.2564,46.2656,46.2102,46.2564,40585.0
2020-12-14 10:20:00,50.13,50.27,50.11,50.25,45143.0,46.2564,46.3855,46.2379,46.3671,45143.0
2020-12-14 10:25:00,50.25,50.28,50.16,50.18,53043.0,46.3671,46.3948,46.284,46.3025,53043.0
2020-12-14 10:30:00,50.16,50.17,50.05,50.06,46773.0,46.284,46.2933,46.1825,46.1918,46773.0
2020-12-14 10:35:00,50.06,50.07,49.99,50.0,34085.0,46.1918,46.201,46.1272,46.1364,34085.0
2020-12-14 10:40:00,50.02,50.05,49.99,50.05,35689.0,46.1549,46.1825,46.1272,46.1825,35689.0
2020-12-14 10:45:00,50.05,50.09,50.0,50.05,23101.0,46.1825,46.2195,46.1364,46.1825,23101.0
2020-12-14 10:50:00,50.05,50.08,49.99,50.03,33171.0,46.1825,46.2102,46.1272,46.1641,33171.0
2020-12-14 10:55:00,50.04,50.06,49.97,49.98,70021.0,46.1733,46.1918,46.1087,46.118,70021.0
2020-12-14 11:00:00,49.99,50.11,49.98,50.09,45639.0,46.1272,46.2379,46.118,46.2195,45639.0
2020-12-14 11:05:00,50.09,50.12,50.02,50.03,26621.0,46.2195,46.2471,46.1549,46.1641,26621.0
2020-12-14 11:10:00,50.03,50.17,50.02,50.16,40818.0,46.1641,46.2933,46.1549,46.284,40818.0
2020-12-14 11:15:00,50.17,50.29,50.16,50.27,49954.0,46.2933,46.404,46.284,46.3855,49954.0
2020-12-14 11:20:00,50.28,50.34,50.23,50.32,30478.0,46.3948,46.4501,46.3486,46.4317,30478.0
2020-12-14 11:25:00,50.31,50.31,50.22,50.23,37215.0,46.4225,46.4225,46.3394,46.3486,37215.0
2020-12-14 11:30:00,50.22,50.24,50.15,50.2,44354.0,46.3394,46.3579,46.2748,46.321,44354.0
2020-12-14 11:35:00,50.2,50.37,50.2,50.32,41425.0,46.321,46.4778,46.321,46.4317,41425.0
2020-12-14 11:40:00,50.32,50.33,50.22,50.24,36744.0,46.4317,46.4409,46.3394,46.3579,36744.0
2020-12-14 11:45:00,50.24,50.33,50.23,50.3,24321.0,46.3579,46.4409,46.3486,46.4132,24321.0
2020-12-14 11:50:00,50.3,50.38,50.28,50.36,42109.0,46.4132,46.487,46.3948,46.4686,42109.0
2020-12-14 11:55:00,50.35,50.44,50.35,50.43,30125.0,46.4594,46.5424,46.4594,46.5332,30125.0
2020-12-14 12:00:00,50.43,50.46,50.36,50.45,27094.0,46.5332,46.5609,46.4686,46.5516,27094.0
2020-12-14 12:05:00,50.46,50.49,50.43,50.47,44201.0,46.5609,46.5885,46.5332,46.5701,44201.0
2020-12-14 12:10:00,50.48,50.5,50.44,50.46,29361.0,46.5793,46.5978,46.5424,46.5609,29361.0
2020-12-14 12:15:00,50.46,50.48,50.4,50.43,21733.0,46.5609,46.5793,46.5055,46.5332,21733.0
2020-12-14 12:20:00,50.43,50.48,50.42,50.44,19473.0,46.5332,46.5793,46.524,46.5424,19473.0
2020-12-14 12:25:00,50.43,50.48,50.42,50.45,21819.0,46.5332,46.5793,46.524,46.5516,21819.0
2020-12-14 12:30:00,50.46,50.46,50.28,50.33,41451.0,46.5609,46.5609,46.3948,46.4409,41451.0
2020-12-14 12:35:00,50.33,50.35,50.24,50.24,32105.0,46.4409,46.4594,46.3579,46.3579,32105.0
2020-12-14 12:40:00,50.25,50.27,50.2,50.26,33101.0,46.3671,46.3855,46.321,46.3763,33101.0
2020-12-14 12:45:00,50.25,50.25,50.19,50.2,29324.0,46.3671,46.3671,46.3117,46.321,29324.0
2020-12-14 12:50:00,50.21,50.21,50.06,50.08,34975.0,46.3302,46.3302,46.1918,46.2102,34975.0
2020-12-14 12:55:00,50.07,50.07,49.99,50.02,48116.0,46.201,46.201,46.1272,46.1549,48116.0
2020-12-14 13:00:00,50.02,50.08,49.99,50.0,34497.0,46.1549,46.2102,46.1272,46.1364,34497.0
2020-12-14 13:05:00,50.0,50.02,49.98,49.99,71203.0,46.1364,46.1549,46.118,46.1272,71203.0
2020-12-14 13:10:00,50.0,50.05,49.99,50.04,34563.0,46.1364,46.1825,46.1272,46.1733,34563.0
2020-12-14 13:15:00,50.03,50.03,49.98,50.01,76566.0,46.1641,46.1641,46.118,46.1456,76566.0
2020-12-14 13:20:00,50.0,50.02,49.98,49.99,48338.0,46.1364,46.1549,46.118,46.1272,48338.0
2020-12-14 13:25:00,49.99,50.05,49.99,49.99,52796.0,46.1272,46.1825,46.1272,46.1272,52796.0
2020-12-14 13:30:00,49.99,49.99,49.84,49.87,84102.0,46.1272,46.1272,45.9888,46.0165,84102.0
2020-12-14 13:35:00,49.87,49.92,49.83,49.85,32122.0,46.0165,46.0626,45.9795,45.998,32122.0
2020-12-14 13:40:00,49.86,49.88,49.83,49.84,33103.0,46.0072,46.0257,45.9795,45.9888,33103.0
2020-12-14 13:45:00,49.83,49.87,49.8,49.82,35278.0,45.9795,46.0165,45.9519,45.9703,35278.0
2020-12-14 13:50:00,49.83,49.96,49.83,49.92,28618.0,45.9795,46.0995,45.9795,46.0626,28618.0
2020-12-14 13:55:00,49.91,49.92,49.87,49.9,23216.0,46.0534,46.0626,46.0165,46.0441,23216.0
2020-12-14 14:00:00,49.9,49.92,49.82,49.84,27058.0,46.0441,46.0626,45.9703,45.9888,27058.0
2020-12-14 14:05:00,49.84,49.88,49.83,49.84,23048.0,45.9888,46.0257,45.9795,45.9888,23048.0
2020-12-14 14:10:00,49.84,49.89,49.81,49.82,32522.0,45.9888,46.0349,45.9611,45.9703,32522.0
2020-12-14 14:15:00,49.83,49.83,49.71,49.75,32775.0,45.9795,45.9795,45.8688,45.9057,32775.0
2020-12-14 14:20:00,49.76,49.77,49.71,49.76,26525.0,45.915,45.9242,45.8688,45.915,26525.0
2020-12-14 14:25:00,49.76,49.76,49.7,49.71,30453.0,45.915,45.915,45.8596,45.8688,30453.0
2020-12-14 14:30:00,49.7,49.71,49.6,49.64,36891.0,45.8596,45.8688,45.7673,45.8042,36891.0
2020-12-14 14:35:00,49.64,49.64,49.57,49.6,36807.0,45.8042,45.8042,45.7396,45.7673,36807.0
2020-12-14 14:40:00,49.59,49.68,49.59,49.66,30137.0,45.7581,45.8411,45.7581,45.8227,30137.0
2020-12-14 14:45:00,49.66,49.7,49.62,49.68,31048.0,45.8227,45.8596,45.7858,45.8411,31048.0
2020-12-14 14:50:00,49.68,49.7,49.66,49.66,29777.0,45.8411,45.8596,45.8227,45.8227,29777.0
2020-12-14 14:55:00,49.67,49.72,49.67,49.7,33149.0,45.8319,45.878,45.8319,45.8596,33149.0
2020-12-14 15:00:00,49.7,49.73,49.67,49.73,33502.0,45.8596,45.8873,45.8319,45.8873,33502.0
2020-12-14 15:05:00,49.73,49.75,49.67,49.69,36785.0,45.8873,45.9057,45.8319,45.8504,36785.0
2020-12-14 15:10:00,49.69,49.75,49.69,49.75,28466.0,45.8504,45.9057,45.8504,45.9057,28466.0
2020-12-14 15:15:00,49.74,49.76,49.69,49.7,45157.0,45.8965,45.915,45.8504,45.8596,45157.0
2020-12-14 15:20:00,49.71,49.77,49.7,49.74,42194.0,45.8688,45.9242,45.8596,45.8965,42194.0
2020-12-14 15:25:00,49.75,49.81,49.74,49.78,50593.0,45.9057,45.9611,45.8965,45.9334,50593.0
2020-12-14 15:30:00,49.77,49.78,49.67,49.68,82795.0,45.9242,45.9334,45.8319,45.8411,82795.0
2020-12-14 15:35:00,49.68,49.76,49.65,49.66,66616.0,45.8411,45.915,45.8135,45.8227,66616.0
2020-12-14 15:40:00,49.66,49.67,49.6,49.61,61102.0,45.8227,45.8319,45.7673,45.7765,61102.0
2020-12-14 15:45:00,49.61,49.68,49.58,49.66,73999.0,45.7765,45.8411,45.7489,45.8227,73999.0
2020-12-14 15:50:00,49.66,49.84,49.57,49.68,283281.0,45.8227,45.9888,45.7396,45.8411,283281.0
2020-12-14 15:55:00,49.69,49.7,49.52,49.56,254414.0,45.8504,45.8596,45.6935,45.7304,254414.0
2020-12-15 09:30:00,49.96,50.13,49.69,49.98,191653.0,46.0995,46.2564,45.8504,46.118,191653.0
2020-12-15 09:35:00,49.97,50.17,49.97,50.02,38959.0,46.1087,46.2933,46.1087,46.1549,38959.0
2020-12-15 09:40:00,50.02,50.1,49.97,50.05,26442.0,46.1549,46.2287,46.1087,46.1825,26442.0
2020-12-15 09:45:00,50.05,50.27,50.01,50.27,37030.0,46.1825,46.3855,46.1456,46.3855,37030.0
2020-12-15 09:50:00,50.28,50.45,50.28,50.43,49221.0,46.3948,46.5516,46.3948,46.5332,49221.0
2020-12-15 09:55:00,50.42,50.46,50.35,50.45,49623.0,46.524,46.5609,46.4594,46.5516,49623.0
2020-12-15 10:00:00,50.45,50.47,50.36,50.42,40341.0,46.5516,46.5701,46.4686,46.524,40341.0
2020-12-15 10:05:00,50.43,50.49,50.36,50.36,38425.0,46.5332,46.5885,46.4686,46.4686,38425.0
2020-12-15 10:10:00,50.36,50.39,50.32,50.33,27241.0,46.4686,46.4963,46.4317,46.4409,27241.0
2020-12-15 10:15:00,50.32,50.4,50.29,50.39,42226.0,46.4317,46.5055,46.404,46.4963,42226.0
2020-12-15 10:20:00,50.38,50.59,50.38,50.59,192013.0,46.487,46.6808,46.487,46.6808,192013.0
2020-12-15 10:25:00,50.6,50.69,50.58,50.67,40923.0,46.69,46.7731,46.6716,46.7546,40923.0
2020-12-15 10:30:00,50.68,50.78,50.65,50.68,46458.0,46.7639,46.8561,46.7362,46.7639,46458.0
2020-12-15 10:35:00,50.67,50.7,50.41,50.46,111576.0,46.7546,46.7823,46.5147,46.5609,111576.0
2020-12-15 10:40:00,50.47,50.5,50.4,50.5,28864.0,46.5701,46.5978,46.5055,46.5978,28864.0
2020-12-15 10:45:00,50.5,50.63,50.5,50.59,98534.0,46.5978,46.7177,46.5978,46.6808,98534.0
2020-12-15 10:50:00,50.59,50.75,50.55,50.72,43333.0,46.6808,46.8285,46.6439,46.8008,43333.0
2020-12-15 10:55:00,50.71,50.78,50.67,50.7,32169.0,46.7915,46.8561,46.7546,46.7823,32169.0
2020-12-15 11:00:00,50.69,50.69,50.57,50.63,24892.0,46.7731,46.7731,46.6624,46.7177,24892.0
2020-12-15 11:05:00,50.61,50.72,50.61,50.69,69291.0,46.6993,46.8008,46.6993,46.7731,69291.0
2020-12-15 11:10:00,50.7,50.78,50.66,50.76,54735.0,46.7823,46.8561,46.7454,46.8377,54735.0
2020-12-15 11:15:00,50.76,50.85,50.75,50.85,34023.0,46.8377,46.9207,46.8285,46.9207,34023.0
2020-12-15 11:20:00,50.86,50.97,50.86,50.94,81548.0,46.93,47.0315,46.93,47.0038,81548.0
2020-12-15 11:25:00,50.94,50.98,50.92,50.95,30614.0,47.0038,47.0407,46.9853,47.013,30614.0
2020-12-15 11:30:00,50.96,51.04,50.95,50.96,51314.0,47.0222,47.096,47.013,47.0222,51314.0
2020-12-15 11:35:00,50.97,51.1,50.96,51.06,39828.0,47.0315,47.1514,47.0222,47.1145,39828.0
2020-12-15 11:40:00,51.05,51.11,51.02,51.07,31336.0,47.1053,47.1606,47.0776,47.1237,31336.0
2020-12-15 11:45:00,51.06,51.08,51.04,51.05,44506.0,47.1145,47.133,47.096,47.1053,44506.0
2020-12-15 11:50:00,51.05,51.08,51.0,51.04,40302.0,47.1053,47.133,47.0591,47.096,40302.0
2020-12-15 11:55:00,51.04,51.13,51.03,51.11,39538.0,47.096,47.1791,47.0868,47.1606,39538.0
2020-12-15 12:00:00,51.11,51.14,51.06,51.12,40850.0,47.1606,47.1883,47.1145,47.1699,40850.0
2020-12-15 12:05:00,51.13,51.21,51.13,51.18,35840.0,47.1791,47.2529,47.1791,47.2252,35840.0
2020-12-15 12:10:00,51.18,51.21,51.14,51.17,47666.0,47.2252,47.2529,47.1883,47.216,47666.0
2020-12-15 12:15:00,51.15,51.21,51.13,51.21,44366.0,47.1975,47.2529,47.1791,47.2529,44366.0
2020-12-15 12:20:00,51.21,51.25,51.2,51.23,44422.0,47.2529,47.2898,47.2437,47.2714,44422.0
2020-12-15 12:25:00,51.22,51.27,51.2,51.25,44818.0,47.2621,47.3083,47.2437,47.2898,44818.0
2020-12-15 12:30:00,51.26,51.27,51.18,51.2,36078.0,47.299,47.3083,47.2252,47.2437,36078.0
2020-12-15 12:35:00,51.19,51.25,51.19,51.23,46475.0,47.2345,47.2898,47.2345,47.2714,46475.0
2020-12-15 12:40:00,51.23,51.35,51.23,51.33,53314.0,47.2714,47.3821,47.2714,47.3636,53314.0
2020-12-15 12:45:00,51.34,51.41,51.33,51.41,70829.0,47.3729,47.4375,47.3636,47.4375,70829.0
2020-12-15 12:50:00,51.4,51.52,51.4,51.52,88290.0,47.4282,47.539,47.4282,47.539,88290.0
2020-12-15 12:55:00,51.53,51.6,51.51,51.59,99071.0,47.5482,47.6128,47.5297,47.6035,99071.0
2020-12-15 13:00:00,51.59,51.6,51.38,51.42,74864.0,47.6035,47.6128,47.4098,47.4467,74864.0
2020-12-15 13:05:00,51.41,51.46,51.38,51.45,46868.0,47.4375,47.4836,47.4098,47.4744,46868.0
2020-12-15 13:10:00,51.47,51.54,51.45,51.54,40762.0,47.4928,47.5574,47.4744,47.5574,40762.0
2020-12-15 13:15:00,51.54,51.57,51.52,51.55,35243.0,47.5574,47.5851,47.539,47.5666,35243.0
2020-12-15 13:20:00,51.55,51.56,51.46,51.46,66466.0,47.5666,47.5759,47.4836,47.4836,66466.0
2020-12-15 13:25:00,51.47,51.59,51.47,51.58,37451.0,47.4928,47.6035,47.4928,47.5943,37451.0
2020-12-15 13:30:00,51.58,51.62,51.56,51.59,47184.0,47.5943,47.6312,47.5759,47.6035,47184.0
2020-12-15 13:35:00,51.59,51.63,51.58,51.6,37367.0,47.6035,47.6405,47.5943,47.6128,37367.0
2020-12-15 13:40:00,51.61,51.63,51.54,51.6,40673.0,47.622,47.6405,47.5574,47.6128,40673.0
2020-12-15 13:45:00,51.6,51.65,51.58,51.63,83019.0,47.6128,47.6589,47.5943,47.6405,83019.0
2020-12-15 13:50:00,51.64,51.66,51.59,51.61,49342.0,47.6497,47.6681,47.6035,47.622,49342.0
2020-12-15 13:55:00,51.62,51.71,51.62,51.69,53263.0,47.6312,47.7143,47.6312,47.6958,53263.0
2020-12-15 14:00:00,51.7,51.72,51.66,51.68,53623.0,47.705,47.7235,47.6681,47.6866,53623.0
2020-12-15 14:05:00,51.68,51.71,51.67,51.71,39701.0,47.6866,47.7143,47.6774,47.7143,39701.0
2020-12-15 14:10:00,51.71,51.79,51.7,51.76,43464.0,47.7143,47.7881,47.705,47.7604,43464.0
2020-12-15 14:15:00,51.75,51.78,51.72,51.76,43563.0,47.7512,47.7789,47.7235,47.7604,43563.0
2020-12-15 14:20:00,51.77,51.78,51.71,51.72,37019.0,47.7696,47.7789,47.7143,47.7235,37019.0
2020-12-15 14:25:00,51.72,51.75,51.68,51.7,65742.0,47.7235,47.7512,47.6866,47.705,65742.0
2020-12-15 14:30:00,51.7,51.8,51.7,51.79,44997.0,47.705,47.7973,47.705,47.7881,44997.0
2020-12-15 14:35:00,51.79,51.81,51.73,51.78,75585.0,47.7881,47.8065,47.7327,47.7789,75585.0
2020-12-15 14:40:00,51.77,51.87,51.77,51.87,80794.0,47.7696,47.8619,47.7696,47.8619,80794.0
2020-12-15 14:45:00,51.87,51.89,51.84,51.85,63154.0,47.8619,47.8804,47.8342,47.8435,63154.0
2020-12-15 14:50:00,51.85,51.87,51.82,51.86,74095.0,47.8435,47.8619,47.8158,47.8527,74095.0
2020-12-15 14:55:00,51.86,51.91,51.86,51.9,46941.0,47.8527,47.8988,47.8527,47.8896,46941.0
2020-12-15 15:00:00,51.9,51.96,51.89,51.91,76917.0,47.8896,47.945,47.8804,47.8988,76917.0
2020-12-15 15:05:00,51.92,51.96,51.9,51.91,72954.0,47.908,47.945,47.8896,47.8988,72954.0
2020-12-15 15:10:00,51.92,51.93,51.85,51.88,75634.0,47.908,47.9173,47.8435,47.8711,75634.0
2020-12-15 15:15:00,51.88,51.91,51.74,51.76,89782.0,47.8711,47.8988,47.742,47.7604,89782.0
2020-12-15 15:20:00,51.75,51.83,51.74,51.83,73419.0,47.7512,47.825,47.742,47.825,73419.0
2020-12-15 15:25:00,51.83,51.86,51.81,51.85,122049.0,47.825,47.8527,47.8065,47.8435,122049.0
2020-12-15 15:30:00,51.85,51.9,51.81,51.87,195350.0,47.8435,47.8896,47.8065,47.8619,195350.0
2020-12-15 15:35:00,51.88,51.88,51.73,51.8,143884.0,47.8711,47.8711,47.7327,47.7973,143884.0
2020-12-15 15:40:00,51.8,51.91,51.79,51.89,131711.0,47.7973,47.8988,47.7881,47.8804,131711.0
2020-12-15 15:45:00,51.88,51.95,51.88,51.9,155077.0,47.8711,47.9357,47.8711,47.8896,155077.0
2020-12-15 15:50:00,51.89,52.07,51.86,52.07,355111.0,47.8804,48.0465,47.8527,48.0465,355111.0
2020-12-15 15:55:00,52.07,52.1,52.0,52.09,432924.0,48.0465,48.0741,47.9819,48.0649,432924.0
2020-12-16 09:30:00,52.16,52.87,52.16,52.82,368732.0,48.1295,48.7846,48.1295,48.7385,368732.0
2020-12-16 09:35:00,52.83,52.84,52.5,52.7,148217.0,48.7477,48.757,48.4432,48.6278,148217.0
2020-12-16 09:40:00,52.7,53.07,52.69,53.07,141777.0,48.6278,48.9692,48.6186,48.9692,141777.0
2020-12-16 09:45:00,53.07,53.34,53.01,53.07,154865.0,48.9692,49.2183,48.9138,48.9692,154865.0
2020-12-16 09:50:00,53.07,53.16,52.9,52.9,138313.0,48.9692,49.0522,48.8123,48.8123,138313.0
2020-12-16 09:55:00,52.89,53.28,52.83,53.24,138687.0,48.8031,49.163,48.7477,49.1261,138687.0
2020-12-16 10:00:00,53.24,53.3,53.06,53.3,113563.0,49.1261,49.1814,48.96,49.1814,113563.0
2020-12-16 10:05:00,53.29,53.47,53.26,53.41,119164.0,49.1722,49.3383,49.1445,49.2829,119164.0
2020-12-16 10:10:00,53.4,53.54,53.32,53.4,118126.0,49.2737,49.4029,49.1999,49.2737,118126.0
2020-12-16 10:15:00,53.38,53.53,53.34,53.36,170740.0,49.2552,49.3936,49.2183,49.2368,170740.0
2020-12-16 10:20:00,53.35,53.53,53.31,53.51,135563.0,49.2276,49.3936,49.1906,49.3752,135563.0
2020-12-16 10:25:00,53.51,53.87,53.51,53.84,138401.0,49.3752,49.7074,49.3752,49.6797,138401.0
2020-12-16 10:30:00,53.84,53.95,53.82,53.92,160715.0,49.6797,49.7812,49.6612,49.7535,160715.0
2020-12-16 10:35:00,53.91,54.07,53.89,54.07,166010.0,49.7443,49.8919,49.7258,49.8919,166010.0
2020-12-16 10:40:00,54.07,54.21,54.02,54.19,211906.0,49.8919,50.0211,49.8458,50.0026,211906.0
2020-12-16 10:45:00,54.2,54.28,54.01,54.07,248391.0,50.0119,50.0857,49.8366,49.8919,248391.0
2020-12-16 10:50:00,54.06,54.3,54.02,54.26,139563.0,49.8827,50.1041,49.8458,50.0672,139563.0
2020-12-16 10:55:00,54.27,54.58,54.25,54.58,249162.0,50.0765,50.3625,50.058,50.3625,249162.0
2020-12-16 11:00:00,54.57,54.77,54.52,54.75,419623.0,50.3533,50.5378,50.3071,50.5194,419623.0
2020-12-16 11:05:00,54.75,54.89,54.71,54.71,282232.0,50.5194,50.6486,50.4825,50.4825,282232.0
2020-12-16 11:10:00,54.71,54.77,54.54,54.59,324165.0,50.4825,50.5378,50.3256,50.3717,324165.0
2020-12-16 11:15:00,54.58,54.59,54.38,54.43,229859.0,50.3625,50.3717,50.178,50.2241,229859.0
2020-12-16 11:20:00,54.43,54.58,54.27,54.29,246156.0,50.2241,50.3625,50.0765,50.0949,246156.0
2020-12-16 11:25:00,54.3,54.3,54.03,54.21,271044.0,50.1041,50.1041,49.855,50.0211,271044.0
2020-12-16 11:30:00,54.21,54.26,54.07,54.13,138401.0,50.0211,50.0672,49.8919,49.9473,138401.0
2020-12-16 11:35:00,54.12,54.13,53.67,53.73,282146.0,49.9381,49.9473,49.5228,49.5782,282146.0
2020-12-16 11:40:00,53.73,53.75,53.46,53.53,225572.0,49.5782,49.5966,49.3291,49.3936,225572.0
2020-12-16 11:45:00,53.52,53.57,53.43,53.5,220139.0,49.3844,49.4306,49.3014,49.366,220139.0
2020-12-16 11:50:00,53.49,53.58,53.41,53.43,163514.0,49.3567,49.4398,49.2829,49.3014,163514.0
2020-12-16 11:55:00,53.41,53.72,53.37,53.65,108407.0,49.2829,49.569,49.246,49.5044,108407.0
2020-12-16 12:00:00,53.64,53.72,53.53,53.63,157652.0,49.4951,49.569,49.3936,49.4859,157652.0
2020-12-16 12:05:00,53.61,53.69,53.58,53.66,104282.0,49.4675,49.5413,49.4398,49.5136,104282.0
2020-12-16 12:10:00,53.66,53.82,53.64,53.81,86150.0,49.5136,49.6612,49.4951,49.652,86150.0
2020-12-16 12:15:00,53.8,53.9,53.8,53.89,70688.0,49.6428,49.7351,49.6428,49.7258,70688.0
2020-12-16 12:20:00,53.89,53.94,53.82,53.85,82941.0,49.7258,49.772,49.6612,49.6889,82941.0
2020-12-16 12:25:00,53.86,53.9,53.83,53.89,54085.0,49.6981,49.7351,49.6705,49.7258,54085.0
2020-12-16 12:30:00,53.89,53.94,53.83,53.86,89284.0,49.7258,49.772,49.6705,49.6981,89284.0
2020-12-16 12:35:00,53.86,53.89,53.83,53.88,78748.0,49.6981,49.7258,49.6705,49.7166,78748.0
2020-12-16 12:40:00,53.88,53.92,53.83,53.89,46626.0,49.7166,49.7535,49.6705,49.7258,46626.0
2020-12-16 12:45:00,53.89,54.0,53.88,53.9,91497.0,49.7258,49.8273,49.7166,49.7351,91497.0
2020-12-16 12:50:00,53.9,53.93,53.87,53.93,55104.0,49.7351,49.7627,49.7074,49.7627,55104.0
2020-12-16 12:55:00,53.93,53.94,53.81,53.86,78667.0,49.7627,49.772,49.652,49.6981,78667.0
2020-12-16 13:00:00,53.85,53.85,53.63,53.64,60093.0,49.6889,49.6889,49.4859,49.4951,60093.0
2020-12-16 13:05:00,53.64,53.7,53.59,53.61,76277.0,49.4951,49.5505,49.449,49.4675,76277.0
2020-12-16 13:10:00,53.6,53.61,53.49,53.6,58838.0,49.4582,49.4675,49.3567,49.4582,58838.0
2020-12-16 13:15:00,53.6,53.67,53.57,53.66,62631.0,49.4582,49.5228,49.4306,49.5136,62631.0
2020-12-16 13:20:00,53.66,53.7,53.62,53.69,50350.0,49.5136,49.5505,49.4767,49.5413,50350.0
2020-12-16 13:25:00,53.69,53.71,53.45,53.49,79117.0,49.5413,49.5597,49.3198,49.3567,79117.0
2020-12-16 13:30:00,53.5,53.52,53.44,53.52,41790.0,49.366,49.3844,49.3106,49.3844,41790.0
2020-12-16 13:35:00,53.51,53.63,53.46,53.62,41630.0,49.3752,49.4859,49.3291,49.4767,41630.0
2020-12-16 13:40:00,53.61,53.66,53.58,53.61,106342.0,49.4675,49.5136,49.4398,49.4675,106342.0
2020-12-16 13:45:00,53.61,53.72,53.59,53.68,46192.0,49.4675,49.569,49.449,49.5321,46192.0
2020-12-16 13:50:00,53.69,53.73,53.52,53.58,55974.0,49.5413,49.5782,49.3844,49.4398,55974.0
2020-12-16 13:55:00,53.57,53.62,53.55,53.57,33867.0,49.4306,49.4767,49.4121,49.4306,33867.0
2020-12-16 14:00:00,53.58,53.65,53.42,53.54,61508.0,49.4398,49.5044,49.2921,49.4029,61508.0
2020-12-16 14:05:00,53.55,53.56,53.45,53.5,67914.0,49.4121,49.4213,49.3198,49.366,67914.0
2020-12-16 14:10:00,53.48,53.49,53.36,53.37,50157.0,49.3475,49.3567,49.2368,49.246,50157.0
2020-12-16 14:15:00,53.37,53.44,53.36,53.4,74014.0,49.246,49.3106,49.2368,49.2737,74014.0
2020-12-16 14:20:00,53.39,53.5,53.37,53.46,44500.0,49.2645,49.366,49.246,49.3291,44500.0
2020-12-16 14:25:00,53.46,53.55,53.44,53.54,53254.0,49.3291,49.4121,49.3106,49.4029,53254.0
2020-12-16 14:30:00,53.55,53.59,53.51,53.57,57436.0,49.4121,49.449,49.3752,49.4306,57436.0
2020-12-16 14:35:00,53.58,53.75,53.57,53.74,83431.0,49.4398,49.5966,49.4306,49.5874,83431.0
2020-12-16 14:40:00,53.74,53.74,53.63,53.67,61910.0,49.5874,49.5874,49.4859,49.5228,61910.0
2020-12-16 14:45:00,53.67,53.78,53.67,53.74,56282.0,49.5228,49.6243,49.5228,49.5874,56282.0
2020-12-16 14:50:00,53.75,53.81,53.73,53.79,57459.0,49.5966,49.652,49.5782,49.6336,57459.0
2020-12-16 14:55:00,53.79,53.84,53.77,53.78,64449.0,49.6336,49.6797,49.6151,49.6243,64449.0
2020-12-16 15:00:00,53.79,53.79,53.66,53.68,67603.0,49.6336,49.6336,49.5136,49.5321,67603.0
2020-12-16 15:05:00,53.68,53.79,53.68,53.75,68177.0,49.5321,49.6336,49.5321,49.5966,68177.0
2020-12-16 15:10:00,53.77,53.81,53.74,53.78,55090.0,49.6151,49.652,49.5874,49.6243,55090.0
2020-12-16 15:15:00,53.78,53.79,53.73,53.76,73809.0,49.6243,49.6336,49.5782,49.6059,73809.0
2020-12-16 15:20:00,53.76,53.81,53.72,53.74,60230.0,49.6059,49.652,49.569,49.5874,60230.0
2020-12-16 15:25:00,53.73,53.85,53.71,53.8,72879.0,49.5782,49.6889,49.5597,49.6428,72879.0
2020-12-16 15:30:00,53.8,53.84,53.73,53.8,79106.0,49.6428,49.6797,49.5782,49.6428,79106.0
2020-12-16 15:35:00,53.8,53.82,53.76,53.78,116689.0,49.6428,49.6612,49.6059,49.6243,116689.0
2020-12-16 15:40:00,53.78,53.8,53.69,53.76,94231.0,49.6243,49.6428,49.5413,49.6059,94231.0
2020-12-16 15:45:00,53.76,53.84,53.75,53.84,90069.0,49.6059,49.6797,49.5966,49.6797,90069.0
2020-12-16 15:50:00,53.82,53.84,53.59,53.6,292531.0,49.6612,49.6797,49.449,49.4582,292531.0
2020-12-16 15:55:00,53.61,53.74,53.6,53.65,440328.0,49.4675,49.5874,49.4582,49.5044,440328.0
2020-12-17 09:30:00,53.64,53.96,53.51,53.65,268004.0,49.4951,49.7904,49.3752,49.5044,268004.0
2020-12-17 09:35:00,53.66,53.67,53.13,53.27,167944.0,49.5136,49.5228,49.0246,49.1537,167944.0
2020-12-17 09:40:00,53.24,53.58,53.13,53.47,101938.0,49.1261,49.4398,49.0246,49.3383,101938.0
2020-12-17 09:45:00,53.46,53.79,53.46,53.72,86165.0,49.3291,49.6336,49.3291,49.569,86165.0
2020-12-17 09:50:00,53.71,53.87,53.57,53.59,69551.0,49.5597,49.7074,49.4306,49.449,69551.0
2020-12-17 09:55:00,53.59,53.66,53.43,53.43,95904.0,49.449,49.5136,49.3014,49.3014,95904.0
2020-12-17 10:00:00,53.45,53.53,53.39,53.49,75441.0,49.3198,49.3936,49.2645,49.3567,75441.0
2020-12-17 10:05:00,53.5,53.65,53.48,53.63,60918.0,49.366,49.5044,49.3475,49.4859,60918.0
2020-12-17 10:10:00,53.62,53.71,53.55,53.57,35036.0,49.4767,49.5597,49.4121,49.4306,35036.0
2020-12-17 10:15:00,53.55,53.6,53.51,53.6,84527.0,49.4121,49.4582,49.3752,49.4582,84527.0
2020-12-17 10:20:00,53.59,53.59,53.2,53.24,73291.0,49.449,49.449,49.0891,49.1261,73291.0
2020-12-17 10:25:00,53.24,53.45,53.23,53.42,77957.0,49.1261,49.3198,49.1168,49.2921,77957.0
2020-12-17 10:30:00,53.42,53.49,53.24,53.25,31287.0,49.2921,49.3567,49.1261,49.1353,31287.0
2020-12-17 10:35:00,53.24,53.25,53.1,53.12,51539.0,49.1261,49.1353,48.9969,49.0153,51539.0
2020-12-17 10:40:00,53.12,53.14,53.01,53.09,48055.0,49.0153,49.0338,48.9138,48.9876,48055.0
2020-12-17 10:45:00,53.09,53.18,53.01,53.03,45087.0,48.9876,49.0707,48.9138,48.9323,45087.0
2020-12-17 10:50:00,53.03,53.04,52.87,52.91,69610.0,48.9323,48.9415,48.7846,48.8216,69610.0
2020-12-17 10:55:00,52.9,52.9,52.67,52.71,109600.0,48.8123,48.8123,48.6001,48.637,109600.0
2020-12-17 11:00:00,52.72,52.75,52.61,52.62,67138.0,48.6462,48.6739,48.5447,48.554,67138.0
2020-12-17 11:05:00,52.62,52.78,52.62,52.78,42283.0,48.554,48.7016,48.554,48.7016,42283.0
2020-12-17 11:10:00,52.77,52.79,52.64,52.64,45988.0,48.6924,48.7108,48.5724,48.5724,45988.0
2020-12-17 11:15:00,52.64,52.76,52.59,52.68,67282.0,48.5724,48.6831,48.5263,48.6093,67282.0
2020-12-17 11:20:00,52.67,52.84,52.66,52.73,45067.0,48.6001,48.757,48.5909,48.6555,45067.0
2020-12-17 11:25:00,52.72,52.82,52.7,52.8,52412.0,48.6462,48.7385,48.6278,48.7201,52412.0
2020-12-17 11:30:00,52.8,52.8,52.67,52.73,53864.0,48.7201,48.7201,48.6001,48.6555,53864.0
2020-12-17 11:35:00,52.73,52.75,52.62,52.62,33966.0,48.6555,48.6739,48.554,48.554,33966.0
2020-12-17 11:40:00,52.62,52.65,52.5,52.54,54884.0,48.554,48.5816,48.4432,48.4801,54884.0
2020-12-17 11:45:00,52.53,52.61,52.44,52.49,50474.0,48.4709,48.5447,48.3879,48.434,50474.0
2020-12-17 11:50:00,52.49,52.53,52.45,52.47,54825.0,48.434,48.4709,48.3971,48.4156,54825.0
2020-12-17 11:55:00,52.48,52.68,52.47,52.68,43806.0,48.4248,48.6093,48.4156,48.6093,43806.0
2020-12-17 12:00:00,52.69,52.7,52.63,52.65,42523.0,48.6186,48.6278,48.5632,48.5816,42523.0
2020-12-17 12:05:00,52.64,52.65,52.47,52.53,51528.0,48.5724,48.5816,48.4156,48.4709,51528.0
2020-12-17 12:10:00,52.54,52.57,52.46,52.54,45346.0,48.4801,48.5078,48.4063,48.4801,45346.0
2020-12-17 12:15:00,52.54,52.6,52.52,52.53,29357.0,48.4801,48.5355,48.4617,48.4709,29357.0
2020-12-17 12:20:00,52.53,52.66,52.53,52.66,41382.0,48.4709,48.5909,48.4709,48.5909,41382.0
2020-12-17 12:25:00,52.66,52.76,52.64,52.74,71439.0,48.5909,48.6831,48.5724,48.6647,71439.0
2020-12-17 12:30:00,52.74,52.81,52.71,52.73,89116.0,48.6647,48.7293,48.637,48.6555,89116.0
2020-12-17 12:35:00,52.74,52.84,52.73,52.82,43619.0,48.6647,48.757,48.6555,48.7385,43619.0
2020-12-17 12:40:00,52.82,52.87,52.81,52.85,58955.0,48.7385,48.7846,48.7293,48.7662,58955.0
2020-12-17 12:45:00,52.85,52.89,52.8,52.89,42946.0,48.7662,48.8031,48.7201,48.8031,42946.0
2020-12-17 12:50:00,52.88,52.95,52.84,52.93,74869.0,48.7939,48.8585,48.757,48.84,74869.0
2020-12-17 12:55:00,52.94,52.96,52.89,52.93,18185.0,48.8492,48.8677,48.8031,48.84,18185.0
2020-12-17 13:00:00,52.93,53.04,52.92,53.02,52549.0,48.84,48.9415,48.8308,48.9231,52549.0
2020-12-17 13:05:00,53.02,53.05,53.0,53.03,29107.0,48.9231,48.9507,48.9046,48.9323,29107.0
2020-12-17 13:10:00,53.05,53.05,53.0,53.04,30391.0,48.9507,48.9507,48.9046,48.9415,30391.0
2020-12-17 13:15:00,53.04,53.2,53.03,53.2,88440.0,48.9415,49.0891,48.9323,49.0891,88440.0
2020-12-17 13:20:00,53.19,53.28,53.16,53.21,90990.0,49.0799,49.163,49.0522,49.0984,90990.0
2020-12-17 13:25:00,53.21,53.24,53.17,53.2,26540.0,49.0984,49.1261,49.0615,49.0891,26540.0
2020-12-17 13:30:00,53.2,53.21,53.16,53.18,17446.0,49.0891,49.0984,49.0522,49.0707,17446.0
2020-12-17 13:35:00,53.18,53.19,53.12,53.15,40412.0,49.0707,49.0799,49.0153,49.043,40412.0
2020-12-17 13:40:00,53.15,53.25,53.15,53.23,40261.0,49.043,49.1353,49.043,49.1168,40261.0
2020-12-17 13:45:00,53.23,53.28,53.23,53.27,22149.0,49.1168,49.163,49.1168,49.1537,22149.0
2020-12-17 13:50:00,53.27,53.29,53.25,53.26,28077.0,49.1537,49.1722,49.1353,49.1445,28077.0
2020-12-17 13:55:00,53.25,53.31,53.25,53.3,25806.0,49.1353,49.1906,49.1353,49.1814,25806.0
2020-12-17 14:00:00,53.3,53.34,53.24,53.24,21885.0,49.1814,49.2183,49.1261,49.1261,21885.0
2020-12-17 14:05:00,53.24,53.27,53.17,53.18,32511.0,49.1261,49.1537,49.0615,49.0707,32511.0
2020-12-17 14:10:00,53.18,53.27,53.12,53.14,41072.0,49.0707,49.1537,49.0153,49.0338,41072.0
2020-12-17 14:15:00,53.15,53.16,53.07,53.07,23896.0,49.043,49.0522,48.9692,48.9692,23896.0
2020-12-17 14:20:00,53.08,53.14,53.07,53.12,45864.0,48.9784,49.0338,48.9692,49.0153,45864.0
2020-12-17 14:25:00,53.12,53.12,53.06,53.08,21753.0,49.0153,49.0153,48.96,48.9784,21753.0
2020-12-17 14:30:00,53.08,53.16,53.07,53.14,36787.0,48.9784,49.0522,48.9692,49.0338,36787.0
2020-12-17 14:35:00,53.14,53.22,53.12,53.2,33543.0,49.0338,49.1076,49.0153,49.0891,33543.0
2020-12-17 14:40:00,53.19,53.22,53.16,53.19,37725.0,49.0799,49.1076,49.0522,49.0799,37725.0
2020-12-17 14:45:00,53.18,53.22,53.15,53.17,25844.0,49.0707,49.1076,49.043,49.0615,25844.0
2020-12-17 14:50:00,53.16,53.19,53.06,53.11,54581.0,49.0522,49.0799,48.96,49.0061,54581.0
2020-12-17 14:55:00,53.12,53.14,53.04,53.07,29330.0,49.0153,49.0338,48.9415,48.9692,29330.0
2020-12-17 15:00:00,53.07,53.08,53.02,53.07,39109.0,48.9692,48.9784,48.9231,48.9692,39109.0
2020-12-17 15:05:00,53.07,53.07,52.99,53.03,37459.0,48.9692,48.9692,48.8954,48.9323,37459.0
2020-12-17 15:10:00,53.03,53.05,52.99,53.02,22929.0,48.9323,48.9507,48.8954,48.9231,22929.0
2020-12-17 15:15:00,53.03,53.09,53.02,53.08,35585.0,48.9323,48.9876,48.9231,48.9784,35585.0
2020-12-17 15:20:00,53.08,53.1,53.04,53.07,45147.0,48.9784,48.9969,48.9415,48.9692,45147.0
2020-12-17 15:25:00,53.07,53.07,52.97,52.98,38853.0,48.9692,48.9692,48.8769,48.8861,38853.0
2020-12-17 15:30:00,52.97,52.97,52.87,52.91,63991.0,48.8769,48.8769,48.7846,48.8216,63991.0
2020-12-17 15:35:00,52.92,53.0,52.92,52.95,57362.0,48.8308,48.9046,48.8308,48.8585,57362.0
2020-12-17 15:40:00,52.95,52.95,52.89,52.9,68794.0,48.8585,48.8585,48.8031,48.8123,68794.0
2020-12-17 15:45:00,52.89,52.9,52.81,52.83,53965.0,48.8031,48.8123,48.7293,48.7477,53965.0
2020-12-17 15:50:00,52.84,52.98,52.83,52.97,107074.0,48.757,48.8861,48.7477,48.8769,107074.0
2020-12-17 15:55:00,52.96,53.05,52.96,53.05,176206.0,48.8677,48.9507,48.8677,48.9507,176206.0
2020-12-18 09:30:00,53.1,53.26,52.98,53.14,828334.0,48.9969,49.1445,48.8861,49.0338,828334.0
2020-12-18 09:35:00,53.15,53.25,52.98,52.98,49632.0,49.043,49.1353,48.8861,48.8861,49632.0
2020-12-18 09:40:00,52.97,53.18,52.84,53.16,35245.0,48.8769,49.0707,48.757,49.0522,35245.0
2020-12-18 09:45:00,53.18,53.24,53.06,53.11,31744.0,49.0707,49.1261,48.96,49.0061,31744.0
2020-12-18 09:50:00,53.11,53.13,52.85,52.91,48613.0,49.0061,49.0246,48.7662,48.8216,48613.0
2020-12-18 09:55:00,52.91,52.96,52.86,52.93,60115.0,48.8216,48.8677,48.7754,48.84,60115.0
2020-12-18 10:00:00,52.92,52.92,52.58,52.61,47585.0,48.8308,48.8308,48.5171,48.5447,47585.0
2020-12-18 10:05:00,52.61,52.68,52.53,52.67,30505.0,48.5447,48.6093,48.4709,48.6001,30505.0
2020-12-18 10:10:00,52.66,52.68,52.48,52.51,45529.0,48.5909,48.6093,48.4248,48.4525,45529.0
2020-12-18 10:15:00,52.48,52.53,52.43,52.43,33015.0,48.4248,48.4709,48.3786,48.3786,33015.0
2020-12-18 10:20:00,52.44,52.54,52.39,52.54,42979.0,48.3879,48.4801,48.3417,48.4801,42979.0
2020-12-18 10:25:00,52.54,52.7,52.52,52.68,65285.0,48.4801,48.6278,48.4617,48.6093,65285.0
2020-12-18 10:30:00,52.68,52.96,52.68,52.95,62925.0,48.6093,48.8677,48.6093,48.8585,62925.0
2020-12-18 10:35:00,52.95,53.13,52.93,53.12,93849.0,48.8585,49.0246,48.84,49.0153,93849.0
2020-12-18 10:40:00,53.12,53.2,53.07,53.19,45938.0,49.0153,49.0891,48.9692,49.0799,45938.0
2020-12-18 10:45:00,53.18,53.22,53.13,53.16,51426.0,49.0707,49.1076,49.0246,49.0522,51426.0
2020-12-18 10:50:00,53.17,53.18,53.04,53.11,58019.0,49.0615,49.0707,48.9415,49.0061,58019.0
2020-12-18 10:55:00,53.11,53.2,53.09,53.19,33736.0,49.0061,49.0891,48.9876,49.0799,33736.0
2020-12-18 11:00:00,53.18,53.23,53.14,53.22,32681.0,49.0707,49.1168,49.0338,49.1076,32681.0
2020-12-18 11:05:00,53.22,53.25,53.14,53.2,34371.0,49.1076,49.1353,49.0338,49.0891,34371.0
2020-12-18 11:10:00,53.21,53.24,53.11,53.12,38137.0,49.0984,49.1261,49.0061,49.0153,38137.0
2020-12-18 11:15:00,53.13,53.13,52.97,52.99,49612.0,49.0246,49.0246,48.8769,48.8954,49612.0
2020-12-18 11:20:00,52.99,53.03,52.98,53.02,27276.0,48.8954,48.9323,48.8861,48.9231,27276.0
2020-12-18 11:25:00,53.02,53.06,52.97,52.98,28323.0,48.9231,48.96,48.8769,48.8861,28323.0
2020-12-18 11:30:00,52.98,53.0,52.92,52.94,32010.0,48.8861,48.9046,48.8308,48.8492,32010.0
2020-12-18 11:35:00,52.95,53.02,52.94,52.96,18289.0,48.8585,48.9231,48.8492,48.8677,18289.0
2020-12-18 11:40:00,52.97,53.01,52.95,52.96,24961.0,48.8769,48.9138,48.8585,48.8677,24961.0
2020-12-18 11:45:00,52.95,52.99,52.95,52.97,23143.0,48.8585,48.8954,48.8585,48.8769,23143.0
2020-12-18 11:50:00,52.97,53.04,52.97,53.01,29413.0,48.8769,48.9415,48.8769,48.9138,29413.0
2020-12-18 11:55:00,53.01,53.03,52.95,52.99,20928.0,48.9138,48.9323,48.8585,48.8954,20928.0
2020-12-18 12:00:00,52.98,53.03,52.93,53.01,24577.0,48.8861,48.9323,48.84,48.9138,24577.0
2020-12-18 12:05:00,53.01,53.04,53.0,53.04,15211.0,48.9138,48.9415,48.9046,48.9415,15211.0
2020-12-18 12:10:00,53.04,53.07,53.03,53.04,19180.0,48.9415,48.9692,48.9323,48.9415,19180.0
2020-12-18 12:15:00,53.03,53.03,52.88,52.89,39305.0,48.9323,48.9323,48.7939,48.8031,39305.0
2020-12-18 12:20:00,52.9,52.91,52.84,52.86,40944.0,48.8123,48.8216,48.757,48.7754,40944.0
2020-12-18 12:25:00,52.87,52.89,52.83,52.85,14157.0,48.7846,48.8031,48.7477,48.7662,14157.0
2020-12-18 12:30:00,52.85,52.86,52.79,52.8,35304.0,48.7662,48.7754,48.7108,48.7201,35304.0
2020-12-18 12:35:00,52.8,52.88,52.77,52.84,23329.0,48.7201,48.7939,48.6924,48.757,23329.0
2020-12-18 12:40:00,52.85,52.87,52.82,52.85,18965.0,48.7662,48.7846,48.7385,48.7662,18965.0
2020-12-18 12:45:00,52.85,52.85,52.82,52.83,16903.0,48.7662,48.7662,48.7385,48.7477,16903.0
2020-12-18 12:50:00,52.84,52.86,52.77,52.8,25204.0,48.757,48.7754,48.6924,48.7201,25204.0
2020-12-18 12:55:00,52.79,52.83,52.75,52.8,32841.0,48.7108,48.7477,48.6739,48.7201,32841.0
2020-12-18 13:00:00,52.8,52.86,52.79,52.86,12847.0,48.7201,48.7754,48.7108,48.7754,12847.0
2020-12-18 13:05:00,52.85,52.93,52.84,52.88,19817.0,48.7662,48.84,48.757,48.7939,19817.0
2020-12-18 13:10:00,52.88,52.89,52.85,52.85,14302.0,48.7939,48.8031,48.7662,48.7662,14302.0
2020-12-18 13:15:00,52.84,52.84,52.79,52.8,22422.0,48.757,48.757,48.7108,48.7201,22422.0
2020-12-18 13:20:00,52.8,52.8,52.73,52.75,24527.0,48.7201,48.7201,48.6555,48.6739,24527.0
2020-12-18 13:25:00,52.75,52.81,52.75,52.81,19499.0,48.6739,48.7293,48.6739,48.7293,19499.0
2020-12-18 13:30:00,52.82,52.82,52.76,52.76,80984.0,48.7385,48.7385,48.6831,48.6831,80984.0
2020-12-18 13:35:00,52.76,52.79,52.74,52.78,35382.0,48.6831,48.7108,48.6647,48.7016,35382.0
2020-12-18 13:40:00,52.79,52.83,52.76,52.77,19199.0,48.7108,48.7477,48.6831,48.6924,19199.0
2020-12-18 13:45:00,52.78,52.83,52.78,52.82,18825.0,48.7016,48.7477,48.7016,48.7385,18825.0
2020-12-18 13:50:00,52.83,52.85,52.8,52.82,22055.0,48.7477,48.7662,48.7201,48.7385,22055.0
2020-12-18 13:55:00,52.82,52.84,52.79,52.84,16047.0,48.7385,48.757,48.7108,48.757,16047.0
2020-12-18 14:00:00,52.84,52.85,52.77,52.8,27553.0,48.757,48.7662,48.6924,48.7201,27553.0
2020-12-18 14:05:00,52.8,52.81,52.77,52.78,22611.0,48.7201,48.7293,48.6924,48.7016,22611.0
2020-12-18 14:10:00,52.77,52.82,52.76,52.79,18991.0,48.6924,48.7385,48.6831,48.7108,18991.0
2020-12-18 14:15:00,52.78,52.81,52.73,52.81,18644.0,48.7016,48.7293,48.6555,48.7293,18644.0
2020-12-18 14:20:00,52.82,52.86,52.82,52.84,16961.0,48.7385,48.7754,48.7385,48.757,16961.0
2020-12-18 14:25:00,52.85,52.88,52.83,52.88,16750.0,48.7662,48.7939,48.7477,48.7939,16750.0
2020-12-18 14:30:00,52.88,52.93,52.87,52.9,26658.0,48.7939,48.84,48.7846,48.8123,26658.0
2020-12-18 14:35:00,52.89,52.89,52.78,52.8,27164.0,48.8031,48.8031,48.7016,48.7201,27164.0
2020-12-18 14:40:00,52.81,52.82,52.78,52.8,27623.0,48.7293,48.7385,48.7016,48.7201,27623.0
2020-12-18 14:45:00,52.8,52.84,52.75,52.84,30272.0,48.7201,48.757,48.6739,48.757,30272.0
2020-12-18 14:50:00,52.86,52.89,52.84,52.88,31117.0,48.7754,48.8031,48.757,48.7939,31117.0
2020-12-18 14:55:00,52.88,52.9,52.81,52.81,61530.0,48.7939,48.8123,48.7293,48.7293,61530.0
2020-12-18 15:00:00,52.8,52.81,52.74,52.75,55358.0,48.7201,48.7293,48.6647,48.6739,55358.0
2020-12-18 15:05:00,52.77,52.87,52.76,52.81,43898.0,48.6924,48.7846,48.6831,48.7293,43898.0
2020-12-18 15:10:00,52.81,52.84,52.77,52.79,52743.0,48.7293,48.757,48.6924,48.7108,52743.0
2020-12-18 15:15:00,52.8,52.86,52.78,52.83,40836.0,48.7201,48.7754,48.7016,48.7477,40836.0
2020-12-18 15:20:00,52.83,52.85,52.66,52.66,47195.0,48.7477,48.7662,48.5909,48.5909,47195.0
2020-12-18 15:25:00,52.67,52.71,52.63,52.66,34148.0,48.6001,48.637,48.5632,48.5909,34148.0
2020-12-18 15:30:00,52.66,52.79,52.65,52.75,58875.0,48.5909,48.7108,48.5816,48.6739,58875.0
2020-12-18 15:35:00,52.75,52.78,52.69,52.7,81998.0,48.6739,48.7016,48.6186,48.6278,81998.0
2020-12-18 15:40:00,52.7,52.82,52.66,52.8,97077.0,48.6278,48.7385,48.5909,48.7201,97077.0
2020-12-18 15:45:00,52.8,52.85,52.69,52.74,99661.0,48.7201,48.7662,48.6186,48.6647,99661.0
2020-12-18 15:50:00,52.72,53.23,52.72,53.19,415190.0,48.6462,49.1168,48.6462,49.0799,415190.0
2020-12-18 15:55:00,53.19,53.2,53.04,53.06,438946.0,49.0799,49.0891,48.9415,48.96,438946.0
2020-12-21 09:30:00,52.61,52.67,52.3,52.62,148937.0,48.5447,48.6001,48.2587,48.554,148937.0
2020-12-21 09:35:00,52.62,52.68,52.18,52.18,147747.0,48.554,48.6093,48.148,48.148,147747.0
2020-12-21 09:40:00,52.17,52.33,52.05,52.08,125301.0,48.1387,48.2864,48.028,48.0557,125301.0
2020-12-21 09:45:00,52.09,52.2,51.81,51.84,96581.0,48.0649,48.1664,47.8065,47.8342,96581.0
2020-12-21 09:50:00,51.85,51.9,51.74,51.86,45334.0,47.8435,47.8896,47.742,47.8527,45334.0
2020-12-21 09:55:00,51.86,51.97,51.84,51.86,79662.0,47.8527,47.9542,47.8342,47.8527,79662.0
2020-12-21 10:00:00,51.84,51.9,51.58,51.62,88875.0,47.8342,47.8896,47.5943,47.6312,88875.0
2020-12-21 10:05:00,51.61,51.64,51.44,51.55,83247.0,47.622,47.6497,47.4651,47.5666,83247.0
2020-12-21 10:10:00,51.55,51.6,51.38,51.42,64458.0,47.5666,47.6128,47.4098,47.4467,64458.0
2020-12-21 10:15:00,51.42,51.57,51.37,51.4,77000.0,47.4467,47.5851,47.4005,47.4282,77000.0
2020-12-21 10:20:00,51.41,51.58,51.38,51.55,46479.0,47.4375,47.5943,47.4098,47.5666,46479.0
2020-12-21 10:25:00,51.54,51.58,51.44,51.48,53895.0,47.5574,47.5943,47.4651,47.502,53895.0
2020-12-21 10:30:00,51.48,51.55,51.39,51.42,48190.0,47.502,47.5666,47.419,47.4467,48190.0
2020-12-21 10:35:00,51.42,51.46,51.25,51.45,53961.0,47.4467,47.4836,47.2898,47.4744,53961.0
2020-12-21 10:40:00,51.44,51.56,51.41,51.46,72560.0,47.4651,47.5759,47.4375,47.4836,72560.0
2020-12-21 10:45:00,51.45,51.46,51.29,51.32,73624.0,47.4744,47.4836,47.3267,47.3544,73624.0
2020-12-21 10:50:00,51.32,51.41,51.32,51.35,32196.0,47.3544,47.4375,47.3544,47.3821,32196.0
2020-12-21 10:55:00,51.35,51.42,51.34,51.36,23828.0,47.3821,47.4467,47.3729,47.3913,23828.0
2020-12-21 11:00:00,51.36,51.37,51.28,51.32,39413.0,47.3913,47.4005,47.3175,47.3544,39413.0
2020-12-21 11:05:00,51.32,51.32,51.17,51.18,74680.0,47.3544,47.3544,47.216,47.2252,74680.0
2020-12-21 11:10:00,51.18,51.29,51.17,51.28,43205.0,47.2252,47.3267,47.216,47.3175,43205.0
2020-12-21 11:15:00,51.29,51.35,51.24,51.28,163274.0,47.3267,47.3821,47.2806,47.3175,163274.0
2020-12-21 11:20:00,51.27,51.38,51.2,51.34,122203.0,47.3083,47.4098,47.2437,47.3729,122203.0
2020-12-21 11:25:00,51.34,51.35,51.28,51.3,55630.0,47.3729,47.3821,47.3175,47.336,55630.0
2020-12-21 11:30:00,51.3,51.51,51.3,51.37,74215.0,47.336,47.5297,47.336,47.4005,74215.0
2020-12-21 11:35:00,51.38,51.39,51.3,51.36,60244.0,47.4098,47.419,47.336,47.3913,60244.0
2020-12-21 11:40:00,51.37,51.52,51.36,51.47,94706.0,47.4005,47.539,47.3913,47.4928,94706.0
2020-12-21 11:45:00,51.5,51.51,51.45,51.5,40046.0,47.5205,47.5297,47.4744,47.5205,40046.0
2020-12-21 11:50:00,51.5,51.51,51.42,51.44,45399.0,47.5205,47.5297,47.4467,47.4651,45399.0
2020-12-21 11:55:00,51.45,51.45,51.37,51.4,34936.0,47.4744,47.4744,47.4005,47.4282,34936.0
2020-12-21 12:00:00,51.41,51.57,51.41,51.54,59360.0,47.4375,47.5851,47.4375,47.5574,59360.0
2020-12-21 12:05:00,51.54,51.55,51.46,51.5,35339.0,47.5574,47.5666,47.4836,47.5205,35339.0
2020-12-21 12:10:00,51.5,51.51,51.44,51.45,29148.0,47.5205,47.5297,47.4651,47.4744,29148.0
2020-12-21 12:15:00,51.46,51.53,51.44,51.51,50465.0,47.4836,47.5482,47.4651,47.5297,50465.0
2020-12-21 12:20:00,51.51,51.61,51.47,51.6,97356.0,47.5297,47.622,47.4928,47.6128,97356.0
2020-12-21 12:25:00,51.6,51.81,51.59,51.8,61232.0,47.6128,47.8065,47.6035,47.7973,61232.0
2020-12-21 12:30:00,51.8,51.87,51.74,51.75,68240.0,47.7973,47.8619,47.742,47.7512,68240.0
2020-12-21 12:35:00,51.75,51.78,51.71,51.74,32711.0,47.7512,47.7789,47.7143,47.742,32711.0
2020-12-21 12:40:00,51.74,51.78,51.61,51.62,38916.0,47.742,47.7789,47.622,47.6312,38916.0
2020-12-21 12:45:00,51.61,51.61,51.5,51.5,31896.0,47.622,47.622,47.5205,47.5205,31896.0
2020-12-21 12:50:00,51.51,51.58,51.48,51.55,49818.0,47.5297,47.5943,47.502,47.5666,49818.0
2020-12-21 12:55:00,51.55,51.58,51.48,51.53,56549.0,47.5666,47.5943,47.502,47.5482,56549.0
2020-12-21 13:00:00,51.53,51.56,51.5,51.54,38244.0,47.5482,47.5759,47.5205,47.5574,38244.0
2020-12-21 13:05:00,51.54,51.68,51.53,51.66,35582.0,47.5574,47.6866,47.5482,47.6681,35582.0
2020-12-21 13:10:00,51.67,51.71,51.66,51.7,26783.0,47.6774,47.7143,47.6681,47.705,26783.0
2020-12-21 13:15:00,51.71,51.71,51.62,51.66,36990.0,47.7143,47.7143,47.6312,47.6681,36990.0
2020-12-21 13:20:00,51.66,51.68,51.57,51.63,25772.0,47.6681,47.6866,47.5851,47.6405,25772.0
2020-12-21 13:25:00,51.62,51.64,51.57,51.57,19409.0,47.6312,47.6497,47.5851,47.5851,19409.0
2020-12-21 13:30:00,51.57,51.65,51.56,51.62,24057.0,47.5851,47.6589,47.5759,47.6312,24057.0
2020-12-21 13:35:00,51.62,51.63,51.53,51.55,31862.0,47.6312,47.6405,47.5482,47.5666,31862.0
2020-12-21 13:40:00,51.56,51.61,51.48,51.52,34767.0,47.5759,47.622,47.502,47.539,34767.0
2020-12-21 13:45:00,51.51,51.51,51.4,51.46,35230.0,47.5297,47.5297,47.4282,47.4836,35230.0
2020-12-21 13:50:00,51.46,51.48,51.44,51.44,25225.0,47.4836,47.502,47.4651,47.4651,25225.0
2020-12-21 13:55:00,51.45,51.51,51.44,51.47,31500.0,47.4744,47.5297,47.4651,47.4928,31500.0
2020-12-21 14:00:00,51.48,51.52,51.47,51.52,41518.0,47.502,47.539,47.4928,47.539,41518.0
2020-12-21 14:05:00,51.52,51.59,51.51,51.55,28462.0,47.539,47.6035,47.5297,47.5666,28462.0
2020-12-21 14:10:00,51.55,51.58,51.51,51.56,29004.0,47.5666,47.5943,47.5297,47.5759,29004.0
2020-12-21 14:15:00,51.55,51.65,51.54,51.59,33000.0,47.5666,47.6589,47.5574,47.6035,33000.0
2020-12-21 14:20:00,51.59,51.63,51.55,51.6,31940.0,47.6035,47.6405,47.5666,47.6128,31940.0
2020-12-21 14:25:00,51.6,51.65,51.58,51.61,25416.0,47.6128,47.6589,47.5943,47.622,25416.0
2020-12-21 14:30:00,51.61,51.75,51.6,51.75,39979.0,47.622,47.7512,47.6128,47.7512,39979.0
2020-12-21 14:35:00,51.74,51.81,51.72,51.76,45134.0,47.742,47.8065,47.7235,47.7604,45134.0
2020-12-21 14:40:00,51.77,51.85,51.76,51.83,47504.0,47.7696,47.8435,47.7604,47.825,47504.0
2020-12-21 14:45:00,51.82,51.86,51.78,51.79,19926.0,47.8158,47.8527,47.7789,47.7881,19926.0
2020-12-21 14:50:00,51.8,51.82,51.78,51.79,20450.0,47.7973,47.8158,47.7789,47.7881,20450.0
2020-12-21 14:55:00,51.79,51.85,51.78,51.82,41817.0,47.7881,47.8435,47.7789,47.8158,41817.0
2020-12-21 15:00:00,51.82,51.9,51.82,51.89,27732.0,47.8158,47.8896,47.8158,47.8804,27732.0
2020-12-21 15:05:00,51.88,51.89,51.72,51.75,58433.0,47.8711,47.8804,47.7235,47.7512,58433.0
2020-12-21 15:10:00,51.76,51.77,51.65,51.68,58881.0,47.7604,47.7696,47.6589,47.6866,58881.0
2020-12-21 15:15:00,51.69,51.75,51.67,51.72,30830.0,47.6958,47.7512,47.6774,47.7235,30830.0
2020-12-21 15:20:00,51.71,51.72,51.65,51.7,30019.0,47.7143,47.7235,47.6589,47.705,30019.0
2020-12-21 15:25:00,51.7,51.77,51.67,51.75,55134.0,47.705,47.7696,47.6774,47.7512,55134.0
2020-12-21 15:30:00,51.75,51.76,51.46,51.47,78414.0,47.7512,47.7604,47.4836,47.4928,78414.0
2020-12-21 15:35:00,51.47,51.57,51.42,51.57,101084.0,47.4928,47.5851,47.4467,47.5851,101084.0
2020-12-21 15:40:00,51.57,51.6,51.52,51.55,65514.0,47.5851,47.6128,47.539,47.5666,65514.0
2020-12-21 15:45:00,51.54,51.61,51.51,51.53,95748.0,47.5574,47.622,47.5297,47.5482,95748.0
2020-12-21 15:50:00,51.52,51.54,51.41,51.53,158207.0,47.539,47.5574,47.4375,47.5482,158207.0
2020-12-21 15:55:00,51.54,51.59,51.49,51.58,223973.0,47.5574,47.6035,47.5113,47.5943,223973.0
2020-12-22 09:30:00,51.71,52.02,51.58,51.79,206256.0,47.7143,48.0003,47.5943,47.7881,206256.0
2020-12-22 09:35:00,51.76,51.78,51.62,51.72,35275.0,47.7604,47.7789,47.6312,47.7235,35275.0
2020-12-22 09:40:00,51.73,51.73,51.53,51.63,49449.0,47.7327,47.7327,47.5482,47.6405,49449.0
2020-12-22 09:45:00,51.63,51.63,51.39,51.41,48918.0,47.6405,47.6405,47.419,47.4375,48918.0
2020-12-22 09:50:00,51.41,51.61,51.37,51.61,34563.0,47.4375,47.622,47.4005,47.622,34563.0
2020-12-22 09:55:00,51.61,51.71,51.58,51.61,25235.0,47.622,47.7143,47.5943,47.622,25235.0
2020-12-22 10:00:00,51.61,51.61,51.39,51.4,45262.0,47.622,47.622,47.419,47.4282,45262.0
2020-12-22 10:05:00,51.41,51.53,51.35,51.49,37357.0,47.4375,47.5482,47.3821,47.5113,37357.0
2020-12-22 10:10:00,51.48,51.5,51.31,51.32,39004.0,47.502,47.5205,47.3452,47.3544,39004.0
2020-12-22 10:15:00,51.31,51.48,51.28,51.48,44295.0,47.3452,47.502,47.3175,47.502,44295.0
2020-12-22 10:20:00,51.48,51.56,51.44,51.51,72850.0,47.502,47.5759,47.4651,47.5297,72850.0
2020-12-22 10:25:00,51.52,51.56,51.46,51.49,49008.0,47.539,47.5759,47.4836,47.5113,49008.0
2020-12-22 10:30:00,51.48,51.57,51.45,51.53,90003.0,47.502,47.5851,47.4744,47.5482,90003.0
2020-12-22 10:35:00,51.52,51.66,51.52,51.56,38414.0,47.539,47.6681,47.539,47.5759,38414.0
2020-12-22 10:40:00,51.55,51.67,51.54,51.63,53012.0,47.5666,47.6774,47.5574,47.6405,53012.0
2020-12-22 10:45:00,51.63,51.65,51.54,51.54,29727.0,47.6405,47.6589,47.5574,47.5574,29727.0
2020-12-22 10:50:00,51.54,51.56,51.48,51.49,34954.0,47.5574,47.5759,47.502,47.5113,34954.0
2020-12-22 10:55:00,51.48,51.5,51.37,51.45,37354.0,47.502,47.5205,47.4005,47.4744,37354.0
2020-12-22 11:00:00,51.46,51.46,51.32,51.38,26502.0,47.4836,47.4836,47.3544,47.4098,26502.0
2020-12-22 11:05:00,51.39,51.49,51.35,51.47,32517.0,47.419,47.5113,47.3821,47.4928,32517.0
2020-12-22 11:10:00,51.48,51.48,51.44,51.47,19192.0,47.502,47.502,47.4651,47.4928,19192.0
2020-12-22 11:15:00,51.47,51.49,51.44,51.46,23965.0,47.4928,47.5113,47.4651,47.4836,23965.0
2020-12-22 11:20:00,51.46,51.47,51.35,51.37,17110.0,47.4836,47.4928,47.3821,47.4005,17110.0
2020-12-22 11:25:00,51.36,51.36,51.26,51.3,31823.0,47.3913,47.3913,47.299,47.336,31823.0
2020-12-22 11:30:00,51.3,51.32,51.16,51.19,45588.0,47.336,47.3544,47.2068,47.2345,45588.0
2020-12-22 11:35:00,51.19,51.21,51.09,51.18,32677.0,47.2345,47.2529,47.1422,47.2252,32677.0
2020-12-22 11:40:00,51.18,51.18,51.08,51.12,32780.0,47.2252,47.2252,47.133,47.1699,32780.0
2020-12-22 11:45:00,51.14,51.26,51.1,51.21,28147.0,47.1883,47.299,47.1514,47.2529,28147.0
2020-12-22 11:50:00,51.2,51.28,51.19,51.27,19945.0,47.2437,47.3175,47.2345,47.3083,19945.0
2020-12-22 11:55:00,51.29,51.35,51.29,51.34,27019.0,47.3267,47.3821,47.3267,47.3729,27019.0
2020-12-22 12:00:00,51.33,51.39,51.33,51.38,18259.0,47.3636,47.419,47.3636,47.4098,18259.0
2020-12-22 12:05:00,51.38,51.39,51.36,51.36,17972.0,47.4098,47.419,47.3913,47.3913,17972.0
2020-12-22 12:10:00,51.36,51.42,51.35,51.37,18525.0,47.3913,47.4467,47.3821,47.4005,18525.0
2020-12-22 12:15:00,51.38,51.4,51.32,51.4,19232.0,47.4098,47.4282,47.3544,47.4282,19232.0
2020-12-22 12:20:00,51.4,51.42,51.37,51.4,17916.0,47.4282,47.4467,47.4005,47.4282,17916.0
2020-12-22 12:25:00,51.4,51.42,51.36,51.39,18047.0,47.4282,47.4467,47.3913,47.419,18047.0
2020-12-22 12:30:00,51.39,51.43,51.39,51.4,21420.0,47.419,47.4559,47.419,47.4282,21420.0
2020-12-22 12:35:00,51.4,51.42,51.3,51.32,25957.0,47.4282,47.4467,47.336,47.3544,25957.0
2020-12-22 12:40:00,51.32,51.39,51.3,51.39,17854.0,47.3544,47.419,47.336,47.419,17854.0
2020-12-22 12:45:00,51.39,51.43,51.38,51.43,31482.0,47.419,47.4559,47.4098,47.4559,31482.0
2020-12-22 12:50:00,51.43,51.47,51.41,51.46,31597.0,47.4559,47.4928,47.4375,47.4836,31597.0
2020-12-22 12:55:00,51.45,51.45,51.4,51.43,23811.0,47.4744,47.4744,47.4282,47.4559,23811.0
2020-12-22 13:00:00,51.44,51.48,51.42,51.43,16644.0,47.4651,47.502,47.4467,47.4559,16644.0
2020-12-22 13:05:00,51.42,51.48,51.42,51.48,27579.0,47.4467,47.502,47.4467,47.502,27579.0
2020-12-22 13:10:00,51.48,51.6,51.47,51.56,49729.0,47.502,47.6128,47.4928,47.5759,49729.0
2020-12-22 13:15:00,51.56,51.57,51.47,51.52,30723.0,47.5759,47.5851,47.4928,47.539,30723.0
2020-12-22 13:20:00,51.52,51.53,51.37,51.4,30529.0,47.539,47.5482,47.4005,47.4282,30529.0
2020-12-22 13:25:00,51.4,51.47,51.39,51.47,22655.0,47.4282,47.4928,47.419,47.4928,22655.0
2020-12-22 13:30:00,51.47,51.5,51.46,51.48,25283.0,47.4928,47.5205,47.4836,47.502,25283.0
2020-12-22 13:35:00,51.48,51.61,51.47,51.6,27386.0,47.502,47.622,47.4928,47.6128,27386.0
2020-12-22 13:40:00,51.6,51.6,51.5,51.5,15377.0,47.6128,47.6128,47.5205,47.5205,15377.0
2020-12-22 13:45:00,51.5,51.56,51.5,51.52,16451.0,47.5205,47.5759,47.5205,47.539,16451.0
2020-12-22 13:50:00,51.53,51.59,51.53,51.54,18742.0,47.5482,47.6035,47.5482,47.5574,18742.0
2020-12-22 13:55:00,51.54,51.58,51.53,51.55,19690.0,47.5574,47.5943,47.5482,47.5666,19690.0
2020-12-22 14:00:00,51.56,51.63,51.55,51.6,23638.0,47.5759,47.6405,47.5666,47.6128,23638.0
2020-12-22 14:05:00,51.61,51.67,51.6,51.64,31907.0,47.622,47.6774,47.6128,47.6497,31907.0
2020-12-22 14:10:00,51.64,51.71,51.62,51.71,23604.0,47.6497,47.7143,47.6312,47.7143,23604.0
2020-12-22 14:15:00,51.71,51.71,51.62,51.63,26692.0,47.7143,47.7143,47.6312,47.6405,26692.0
2020-12-22 14:20:00,51.63,51.65,51.6,51.63,30990.0,47.6405,47.6589,47.6128,47.6405,30990.0
2020-12-22 14:25:00,51.64,51.65,51.61,51.61,29508.0,47.6497,47.6589,47.622,47.622,29508.0
2020-12-22 14:30:00,51.62,51.66,51.57,51.62,140851.0,47.6312,47.6681,47.5851,47.6312,140851.0
2020-12-22 14:35:00,51.63,51.66,51.49,51.52,97664.0,47.6405,47.6681,47.5113,47.539,97664.0
2020-12-22 14:40:00,51.53,51.57,51.49,51.51,37402.0,47.5482,47.5851,47.5113,47.5297,37402.0
2020-12-22 14:45:00,51.51,51.51,51.45,51.49,32789.0,47.5297,47.5297,47.4744,47.5113,32789.0
2020-12-22 14:50:00,51.48,51.53,51.42,51.45,43060.0,47.502,47.5482,47.4467,47.4744,43060.0
2020-12-22 14:55:00,51.44,51.52,51.44,51.51,28254.0,47.4651,47.539,47.4651,47.5297,28254.0
2020-12-22 15:00:00,51.51,51.59,51.5,51.56,30963.0,47.5297,47.6035,47.5205,47.5759,30963.0
2020-12-22 15:05:00,51.57,51.64,51.55,51.55,41984.0,47.5851,47.6497,47.5666,47.5666,41984.0
2020-12-22 15:10:00,51.55,51.65,51.54,51.65,41235.0,47.5666,47.6589,47.5574,47.6589,41235.0
2020-12-22 15:15:00,51.65,51.69,51.63,51.64,28888.0,47.6589,47.6958,47.6405,47.6497,28888.0
2020-12-22 15:20:00,51.63,51.66,51.56,51.57,61137.0,47.6405,47.6681,47.5759,47.5851,61137.0
2020-12-22 15:25:00,51.57,51.64,51.56,51.63,38610.0,47.5851,47.6497,47.5759,47.6405,38610.0
2020-12-22 15:30:00,51.64,51.66,51.62,51.62,47647.0,47.6497,47.6681,47.6312,47.6312,47647.0
2020-12-22 15:35:00,51.62,51.66,51.6,51.64,45016.0,47.6312,47.6681,47.6128,47.6497,45016.0
2020-12-22 15:40:00,51.64,51.71,51.61,51.68,61344.0,47.6497,47.7143,47.622,47.6866,61344.0
2020-12-22 15:45:00,51.68,51.73,51.63,51.64,80694.0,47.6866,47.7327,47.6405,47.6497,80694.0
2020-12-22 15:50:00,51.63,51.71,51.56,51.59,124328.0,47.6405,47.7143,47.5759,47.6035,124328.0
2020-12-22 15:55:00,51.6,51.65,51.56,51.62,261256.0,47.6128,47.6589,47.5759,47.6312,261256.0
2020-12-23 09:30:00,52.0,52.0,51.65,51.72,130610.0,47.9819,47.9819,47.6589,47.7235,130610.0
2020-12-23 09:35:00,51.71,51.79,51.63,51.66,36304.0,47.7143,47.7881,47.6405,47.6681,36304.0
2020-12-23 09:40:00,51.66,51.82,51.59,51.7,43227.0,47.6681,47.8158,47.6035,47.705,43227.0
2020-12-23 09:45:00,51.69,51.77,51.51,51.68,85672.0,47.6958,47.7696,47.5297,47.6866,85672.0
2020-12-23 09:50:00,51.68,51.83,51.65,51.79,35774.0,47.6866,47.825,47.6589,47.7881,35774.0
2020-12-23 09:55:00,51.8,51.88,51.74,51.83,38025.0,47.7973,47.8711,47.742,47.825,38025.0
2020-12-23 10:00:00,51.83,51.9,51.82,51.85,42917.0,47.825,47.8896,47.8158,47.8435,42917.0
2020-12-23 10:05:00,51.86,51.89,51.73,51.8,51030.0,47.8527,47.8804,47.7327,47.7973,51030.0
2020-12-23 10:10:00,51.79,51.8,51.72,51.72,24748.0,47.7881,47.7973,47.7235,47.7235,24748.0
2020-12-23 10:15:00,51.7,51.7,51.59,51.62,59119.0,47.705,47.705,47.6035,47.6312,59119.0
2020-12-23 10:20:00,51.63,51.64,51.5,51.57,65596.0,47.6405,47.6497,47.5205,47.5851,65596.0
2020-12-23 10:25:00,51.57,51.64,51.53,51.53,49699.0,47.5851,47.6497,47.5482,47.5482,49699.0
2020-12-23 10:30:00,51.54,51.61,51.52,51.54,43226.0,47.5574,47.622,47.539,47.5574,43226.0
2020-12-23 10:35:00,51.55,51.56,51.48,51.52,40157.0,47.5666,47.5759,47.502,47.539,40157.0
2020-12-23 10:40:00,51.52,51.54,51.38,51.41,69105.0,47.539,47.5574,47.4098,47.4375,69105.0
2020-12-23 10:45:00,51.41,51.43,51.36,51.38,35864.0,47.4375,47.4559,47.3913,47.4098,35864.0
2020-12-23 10:50:00,51.39,51.41,51.31,51.33,34090.0,47.419,47.4375,47.3452,47.3636,34090.0
2020-12-23 10:55:00,51.34,51.37,51.28,51.31,50962.0,47.3729,47.4005,47.3175,47.3452,50962.0
2020-12-23 11:00:00,51.32,51.42,51.29,51.41,35633.0,47.3544,47.4467,47.3267,47.4375,35633.0
2020-12-23 11:05:00,51.41,51.52,51.4,51.49,51163.0,47.4375,47.539,47.4282,47.5113,51163.0
2020-12-23 11:10:00,51.49,51.54,51.42,51.42,30225.0,47.5113,47.5574,47.4467,47.4467,30225.0
2020-12-23 11:15:00,51.43,51.46,51.36,51.4,31755.0,47.4559,47.4836,47.3913,47.4282,31755.0
2020-12-23 11:20:00,51.41,51.44,51.3,51.44,34683.0,47.4375,47.4651,47.336,47.4651,34683.0
2020-12-23 11:25:00,51.43,51.48,51.41,51.43,24150.0,47.4559,47.502,47.4375,47.4559,24150.0
2020-12-23 11:30:00,51.43,51.5,51.42,51.5,15963.0,47.4559,47.5205,47.4467,47.5205,15963.0
2020-12-23 11:35:00,51.5,51.53,51.47,51.5,19808.0,47.5205,47.5482,47.4928,47.5205,19808.0
2020-12-23 11:40:00,51.5,51.53,51.48,51.49,16940.0,47.5205,47.5482,47.502,47.5113,16940.0
2020-12-23 11:45:00,51.5,51.52,51.48,51.51,17140.0,47.5205,47.539,47.502,47.5297,17140.0
2020-12-23 11:50:00,51.5,51.52,51.48,51.49,18801.0,47.5205,47.539,47.502,47.5113,18801.0
2020-12-23 11:55:00,51.49,51.52,51.49,51.51,16126.0,47.5113,47.539,47.5113,47.5297,16126.0
2020-12-23 12:00:00,51.5,51.55,51.48,51.53,23059.0,47.5205,47.5666,47.502,47.5482,23059.0
2020-12-23 12:05:00,51.52,51.52,51.46,51.48,20456.0,47.539,47.539,47.4836,47.502,20456.0
2020-12-23 12:10:00,51.48,51.57,51.48,51.57,16712.0,47.502,47.5851,47.502,47.5851,16712.0
2020-12-23 12:15:00,51.57,51.64,51.56,51.62,39443.0,47.5851,47.6497,47.5759,47.6312,39443.0
2020-12-23 12:20:00,51.62,51.72,51.62,51.7,85949.0,47.6312,47.7235,47.6312,47.705,85949.0
2020-12-23 12:25:00,51.7,51.74,51.68,51.69,28866.0,47.705,47.742,47.6866,47.6958,28866.0
2020-12-23 12:30:00,51.7,51.74,51.7,51.72,21965.0,47.705,47.742,47.705,47.7235,21965.0
2020-12-23 12:35:00,51.72,51.73,51.63,51.67,46077.0,47.7235,47.7327,47.6405,47.6774,46077.0
2020-12-23 12:40:00,51.67,51.72,51.67,51.72,38983.0,47.6774,47.7235,47.6774,47.7235,38983.0
2020-12-23 12:45:00,51.72,51.79,51.7,51.73,40652.0,47.7235,47.7881,47.705,47.7327,40652.0
2020-12-23 12:50:00,51.73,51.8,51.72,51.8,46680.0,47.7327,47.7973,47.7235,47.7973,46680.0
2020-12-23 12:55:00,51.8,51.82,51.76,51.78,22196.0,47.7973,47.8158,47.7604,47.7789,22196.0
2020-12-23 13:00:00,51.78,51.81,51.77,51.79,12741.0,47.7789,47.8065,47.7696,47.7881,12741.0
2020-12-23 13:05:00,51.79,51.87,51.77,51.86,54029.0,47.7881,47.8619,47.7696,47.8527,54029.0
2020-12-23 13:10:00,51.86,51.86,51.76,51.78,37170.0,47.8527,47.8527,47.7604,47.7789,37170.0
2020-12-23 13:15:00,51.78,51.8,51.77,51.78,18529.0,47.7789,47.7973,47.7696,47.7789,18529.0
2020-12-23 13:20:00,51.79,51.85,51.76,51.83,55518.0,47.7881,47.8435,47.7604,47.825,55518.0
2020-12-23 13:25:00,51.83,51.84,51.8,51.8,16726.0,47.825,47.8342,47.7973,47.7973,16726.0
2020-12-23 13:30:00,51.8,51.82,51.78,51.8,14925.0,47.7973,47.8158,47.7789,47.7973,14925.0
2020-12-23 13:35:00,51.81,51.82,51.7,51.73,49349.0,47.8065,47.8158,47.705,47.7327,49349.0
2020-12-23 13:40:00,51.75,51.78,51.73,51.74,11555.0,47.7512,47.7789,47.7327,47.742,11555.0
2020-12-23 13:45:00,51.76,51.78,51.74,51.75,13117.0,47.7604,47.7789,47.742,47.7512,13117.0
2020-12-23 13:50:00,51.74,51.75,51.71,51.73,17664.0,47.742,47.7512,47.7143,47.7327,17664.0
2020-12-23 13:55:00,51.73,51.74,51.71,51.73,12207.0,47.7327,47.742,47.7143,47.7327,12207.0
2020-12-23 14:00:00,51.73,51.76,51.71,51.72,20239.0,47.7327,47.7604,47.7143,47.7235,20239.0
2020-12-23 14:05:00,51.72,51.75,51.7,51.72,22755.0,47.7235,47.7512,47.705,47.7235,22755.0
2020-12-23 14:10:00,51.73,51.74,51.7,51.71,25488.0,47.7327,47.742,47.705,47.7143,25488.0
2020-12-23 14:15:00,51.72,51.74,51.7,51.74,43230.0,47.7235,47.742,47.705,47.742,43230.0
2020-12-23 14:20:00,51.74,51.77,51.71,51.76,21522.0,47.742,47.7696,47.7143,47.7604,21522.0
2020-12-23 14:25:00,51.76,51.76,51.67,51.67,26297.0,47.7604,47.7604,47.6774,47.6774,26297.0
2020-12-23 14:30:00,51.68,51.7,51.66,51.68,42489.0,47.6866,47.705,47.6681,47.6866,42489.0
2020-12-23 14:35:00,51.68,51.71,51.65,51.66,19253.0,47.6866,47.7143,47.6589,47.6681,19253.0
2020-12-23 14:40:00,51.65,51.66,51.59,51.6,43002.0,47.6589,47.6681,47.6035,47.6128,43002.0
2020-12-23 14:45:00,51.6,51.63,51.57,51.58,24645.0,47.6128,47.6405,47.5851,47.5943,24645.0
2020-12-23 14:50:00,51.58,51.59,51.54,51.54,18888.0,47.5943,47.6035,47.5574,47.5574,18888.0
2020-12-23 14:55:00,51.54,51.54,51.5,51.52,17703.0,47.5574,47.5574,47.5205,47.539,17703.0
2020-12-23 15:00:00,51.52,51.57,51.52,51.55,33379.0,47.539,47.5851,47.539,47.5666,33379.0
2020-12-23 15:05:00,51.54,51.59,51.54,51.57,35389.0,47.5574,47.6035,47.5574,47.5851,35389.0
2020-12-23 15:10:00,51.57,51.58,51.47,51.47,42539.0,47.5851,47.5943,47.4928,47.4928,42539.0
2020-12-23 15:15:00,51.48,51.5,51.43,51.45,36161.0,47.502,47.5205,47.4559,47.4744,36161.0
2020-12-23 15:20:00,51.45,51.5,51.43,51.5,26509.0,47.4744,47.5205,47.4559,47.5205,26509.0
2020-12-23 15:25:00,51.5,51.53,51.44,51.45,30814.0,47.5205,47.5482,47.4651,47.4744,30814.0
2020-12-23 15:30:00,51.45,51.47,51.42,51.44,34803.0,47.4744,47.4928,47.4467,47.4651,34803.0
2020-12-23 15:35:00,51.45,51.47,51.41,51.44,50410.0,47.4744,47.4928,47.4375,47.4651,50410.0
2020-12-23 15:40:00,51.44,51.46,51.4,51.42,42156.0,47.4651,47.4836,47.4282,47.4467,42156.0
2020-12-23 15:45:00,51.41,51.42,51.28,51.29,68885.0,47.4375,47.4467,47.3175,47.3267,68885.0
2020-12-23 15:50:00,51.29,51.3,51.18,51.2,123843.0,47.3267,47.336,47.2252,47.2437,123843.0
2020-12-23 15:55:00,51.2,51.27,51.13,51.16,334491.0,47.2437,47.3083,47.1791,47.2068,334491.0
2020-12-24 09:30:00,51.23,51.24,50.66,50.71,97638.0,47.2714,47.2806,46.7454,46.7915,97638.0
2020-12-24 09:35:00,50.75,50.95,50.72,50.85,43493.0,46.8285,47.013,46.8008,46.9207,43493.0
2020-12-24 09:40:00,50.85,50.97,50.81,50.81,23169.0,46.9207,47.0315,46.8838,46.8838,23169.0
2020-12-24 09:45:00,50.8,50.82,50.65,50.67,43074.0,46.8746,46.893,46.7362,46.7546,43074.0
2020-12-24 09:50:00,50.67,50.81,50.65,50.81,43882.0,46.7546,46.8838,46.7362,46.8838,43882.0
2020-12-24 09:55:00,50.81,50.84,50.73,50.76,28611.0,46.8838,46.9115,46.81,46.8377,28611.0
2020-12-24 10:00:00,50.75,50.78,50.62,50.67,39120.0,46.8285,46.8561,46.7085,46.7546,39120.0
2020-12-24 10:05:00,50.67,50.82,50.67,50.81,52056.0,46.7546,46.893,46.7546,46.8838,52056.0
2020-12-24 10:10:00,50.82,50.92,50.76,50.76,31817.0,46.893,46.9853,46.8377,46.8377,31817.0
2020-12-24 10:15:00,50.75,50.75,50.64,50.66,30740.0,46.8285,46.8285,46.727,46.7454,30740.0
2020-12-24 10:20:00,50.66,50.68,50.52,50.52,35689.0,46.7454,46.7639,46.6162,46.6162,35689.0
2020-12-24 10:25:00,50.53,50.62,50.52,50.56,37282.0,46.6255,46.7085,46.6162,46.6531,37282.0
2020-12-24 10:30:00,50.57,50.64,50.53,50.63,39757.0,46.6624,46.727,46.6255,46.7177,39757.0
2020-12-24 10:35:00,50.63,50.66,50.58,50.6,26574.0,46.7177,46.7454,46.6716,46.69,26574.0
2020-12-24 10:40:00,50.6,50.62,50.55,50.56,26012.0,46.69,46.7085,46.6439,46.6531,26012.0
2020-12-24 10:45:00,50.55,50.56,50.37,50.39,42283.0,46.6439,46.6531,46.4778,46.4963,42283.0
2020-12-24 10:50:00,50.39,50.5,50.39,50.44,47931.0,46.4963,46.5978,46.4963,46.5424,47931.0
2020-12-24 10:55:00,50.44,50.48,50.31,50.32,46218.0,46.5424,46.5793,46.4225,46.4317,46218.0
2020-12-24 11:00:00,50.32,50.53,50.32,50.53,41773.0,46.4317,46.6255,46.4317,46.6255,41773.0
2020-12-24 11:05:00,50.52,50.53,50.37,50.4,28237.0,46.6162,46.6255,46.4778,46.5055,28237.0
2020-12-24 11:10:00,50.4,50.45,50.36,50.39,23217.0,46.5055,46.5516,46.4686,46.4963,23217.0
2020-12-24 11:15:00,50.39,50.4,50.31,50.34,25887.0,46.4963,46.5055,46.4225,46.4501,25887.0
2020-12-24 11:20:00,50.34,50.38,50.31,50.34,49241.0,46.4501,46.487,46.4225,46.4501,49241.0
2020-12-24 11:25:00,50.35,50.39,50.29,50.29,27473.0,46.4594,46.4963,46.404,46.404,27473.0
2020-12-24 11:30:00,50.3,50.38,50.26,50.37,30038.0,46.4132,46.487,46.3763,46.4778,30038.0
2020-12-24 11:35:00,50.36,50.37,50.22,50.24,52509.0,46.4686,46.4778,46.3394,46.3579,52509.0
2020-12-24 11:40:00,50.23,50.3,50.18,50.19,50027.0,46.3486,46.4132,46.3025,46.3117,50027.0
2020-12-24 11:45:00,50.18,50.25,50.18,50.23,47955.0,46.3025,46.3671,46.3025,46.3486,47955.0
2020-12-24 11:50:00,50.22,50.27,50.18,50.25,54395.0,46.3394,46.3855,46.3025,46.3671,54395.0
2020-12-24 11:55:00,50.25,50.25,50.15,50.16,35037.0,46.3671,46.3671,46.2748,46.284,35037.0
2020-12-24 12:00:00,50.16,50.19,50.11,50.16,46602.0,46.284,46.3117,46.2379,46.284,46602.0
2020-12-24 12:05:00,50.17,50.19,50.11,50.12,52143.0,46.2933,46.3117,46.2379,46.2471,52143.0
2020-12-24 12:10:00,50.11,50.16,50.09,50.14,41415.0,46.2379,46.284,46.2195,46.2656,41415.0
2020-12-24 12:15:00,50.13,50.13,50.03,50.05,49343.0,46.2564,46.2564,46.1641,46.1825,49343.0
2020-12-24 12:20:00,50.05,50.12,50.04,50.07,44637.0,46.1825,46.2471,46.1733,46.201,44637.0
2020-12-24 12:25:00,50.08,50.19,50.05,50.1,51584.0,46.2102,46.3117,46.1825,46.2287,51584.0
2020-12-24 12:30:00,50.11,50.21,50.11,50.16,71205.0,46.2379,46.3302,46.2379,46.284,71205.0
2020-12-24 12:35:00,50.15,50.19,50.08,50.08,52425.0,46.2748,46.3117,46.2102,46.2102,52425.0
2020-12-24 12:40:00,50.09,50.1,50.04,50.09,63652.0,46.2195,46.2287,46.1733,46.2195,63652.0
2020-12-24 12:45:00,50.08,50.09,50.03,50.05,61552.0,46.2102,46.2195,46.1641,46.1825,61552.0
2020-12-24 12:50:00,50.05,50.12,50.01,50.01,126845.0,46.1825,46.2471,46.1456,46.1456,126845.0
2020-12-24 12:55:00,50.02,50.13,49.94,50.12,267529.0,46.1549,46.2564,46.081,46.2471,267529.0
2020-12-28 09:30:00,50.5,50.51,50.08,50.23,169013.0,46.5978,46.607,46.2102,46.3486,169013.0
2020-12-28 09:35:00,50.25,50.43,50.18,50.42,79155.0,46.3671,46.5332,46.3025,46.524,79155.0
2020-12-28 09:40:00,50.43,50.48,50.29,50.39,66906.0,46.5332,46.5793,46.404,46.4963,66906.0
2020-12-28 09:45:00,50.38,50.44,50.31,50.38,41046.0,46.487,46.5424,46.4225,46.487,41046.0
2020-12-28 09:50:00,50.36,50.48,50.36,50.4,44917.0,46.4686,46.5793,46.4686,46.5055,44917.0
2020-12-28 09:55:00,50.4,50.47,50.28,50.3,41047.0,46.5055,46.5701,46.3948,46.4132,41047.0
2020-12-28 10:00:00,50.3,50.36,50.11,50.14,96779.0,46.4132,46.4686,46.2379,46.2656,96779.0
2020-12-28 10:05:00,50.14,50.15,50.02,50.02,42959.0,46.2656,46.2748,46.1549,46.1549,42959.0
2020-12-28 10:10:00,50.03,50.06,49.93,49.94,132734.0,46.1641,46.1918,46.0718,46.081,132734.0
2020-12-28 10:15:00,49.94,50.12,49.93,50.02,248107.0,46.081,46.2471,46.0718,46.1549,248107.0
2020-12-28 10:20:00,50.01,50.09,49.96,50.08,48205.0,46.1456,46.2195,46.0995,46.2102,48205.0
2020-12-28 10:25:00,50.08,50.11,50.01,50.05,38166.0,46.2102,46.2379,46.1456,46.1825,38166.0
2020-12-28 10:30:00,50.06,50.19,50.06,50.12,71658.0,46.1918,46.3117,46.1918,46.2471,71658.0
2020-12-28 10:35:00,50.13,50.27,50.13,50.26,41037.0,46.2564,46.3855,46.2564,46.3763,41037.0
2020-12-28 10:40:00,50.26,50.37,50.24,50.34,40878.0,46.3763,46.4778,46.3579,46.4501,40878.0
2020-12-28 10:45:00,50.35,50.52,50.31,50.49,167627.0,46.4594,46.6162,46.4225,46.5885,167627.0
2020-12-28 10:50:00,50.49,50.55,50.4,50.5,62688.0,46.5885,46.6439,46.5055,46.5978,62688.0
2020-12-28 10:55:00,50.5,50.55,50.39,50.52,46037.0,46.5978,46.6439,46.4963,46.6162,46037.0
2020-12-28 11:00:00,50.53,50.54,50.44,50.46,31083.0,46.6255,46.6347,46.5424,46.5609,31083.0
2020-12-28 11:05:00,50.45,50.52,50.44,50.47,30636.0,46.5516,46.6162,46.5424,46.5701,30636.0
2020-12-28 11:10:00,50.46,50.47,50.37,50.4,25565.0,46.5609,46.5701,46.4778,46.5055,25565.0
2020-12-28 11:15:00,50.39,50.39,50.3,50.32,27461.0,46.4963,46.4963,46.4132,46.4317,27461.0
2020-12-28 11:20:00,50.31,50.33,50.26,50.29,27341.0,46.4225,46.4409,46.3763,46.404,27341.0
2020-12-28 11:25:00,50.3,50.33,50.23,50.25,28235.0,46.4132,46.4409,46.3486,46.3671,28235.0
2020-12-28 11:30:00,50.24,50.33,50.23,50.29,32177.0,46.3579,46.4409,46.3486,46.404,32177.0
2020-12-28 11:35:00,50.3,50.43,50.3,50.36,32744.0,46.4132,46.5332,46.4132,46.4686,32744.0
2020-12-28 11:40:00,50.35,50.41,50.31,50.32,36060.0,46.4594,46.5147,46.4225,46.4317,36060.0
2020-12-28 11:45:00,50.31,50.31,50.21,50.23,64261.0,46.4225,46.4225,46.3302,46.3486,64261.0
2020-12-28 11:50:00,50.23,50.25,50.16,50.2,34759.0,46.3486,46.3671,46.284,46.321,34759.0
2020-12-28 11:55:00,50.21,50.22,50.11,50.12,46589.0,46.3302,46.3394,46.2379,46.2471,46589.0
2020-12-28 12:00:00,50.12,50.16,50.08,50.15,49728.0,46.2471,46.284,46.2102,46.2748,49728.0
2020-12-28 12:05:00,50.16,50.22,50.15,50.19,42972.0,46.284,46.3394,46.2748,46.3117,42972.0
2020-12-28 12:10:00,50.19,50.22,50.16,50.2,35170.0,46.3117,46.3394,46.284,46.321,35170.0
2020-12-28 12:15:00,50.2,50.25,50.17,50.23,56921.0,46.321,46.3671,46.2933,46.3486,56921.0
2020-12-28 12:20:00,50.22,50.25,50.17,50.19,40926.0,46.3394,46.3671,46.2933,46.3117,40926.0
2020-12-28 12:25:00,50.18,50.21,50.12,50.15,31938.0,46.3025,46.3302,46.2471,46.2748,31938.0
2020-12-28 12:30:00,50.15,50.21,50.11,50.17,37832.0,46.2748,46.3302,46.2379,46.2933,37832.0
2020-12-28 12:35:00,50.17,50.17,50.11,50.13,34685.0,46.2933,46.2933,46.2379,46.2564,34685.0
2020-12-28 12:40:00,50.14,50.16,50.09,50.11,52066.0,46.2656,46.284,46.2195,46.2379,52066.0
2020-12-28 12:45:00,50.12,50.15,50.09,50.11,33648.0,46.2471,46.2748,46.2195,46.2379,33648.0
2020-12-28 12:50:00,50.11,50.22,50.11,50.21,36122.0,46.2379,46.3394,46.2379,46.3302,36122.0
2020-12-28 12:55:00,50.22,50.44,50.21,50.42,69155.0,46.3394,46.5424,46.3302,46.524,69155.0
2020-12-28 13:00:00,50.41,50.5,50.41,50.45,63458.0,46.5147,46.5978,46.5147,46.5516,63458.0
2020-12-28 13:05:00,50.44,50.44,50.35,50.4,32193.0,46.5424,46.5424,46.4594,46.5055,32193.0
2020-12-28 13:10:00,50.41,50.41,50.27,50.29,24368.0,46.5147,46.5147,46.3855,46.404,24368.0
2020-12-28 13:15:00,50.29,50.32,50.26,50.31,24530.0,46.404,46.4317,46.3763,46.4225,24530.0
2020-12-28 13:20:00,50.31,50.36,50.29,50.33,41895.0,46.4225,46.4686,46.404,46.4409,41895.0
2020-12-28 13:25:00,50.33,50.43,50.32,50.37,29608.0,46.4409,46.5332,46.4317,46.4778,29608.0
2020-12-28 13:30:00,50.39,50.4,50.28,50.29,43306.0,46.4963,46.5055,46.3948,46.404,43306.0
2020-12-28 13:35:00,50.3,50.35,50.29,50.35,41649.0,46.4132,46.4594,46.404,46.4594,41649.0
2020-12-28 13:40:00,50.35,50.36,50.29,50.29,32198.0,46.4594,46.4686,46.404,46.404,32198.0
2020-12-28 13:45:00,50.29,50.31,50.24,50.29,25405.0,46.404,46.4225,46.3579,46.404,25405.0
2020-12-28 13:50:00,50.29,50.32,50.21,50.23,41153.0,46.404,46.4317,46.3302,46.3486,41153.0
2020-12-28 13:55:00,50.23,50.25,50.2,50.24,33608.0,46.3486,46.3671,46.321,46.3579,33608.0
2020-12-28 14:00:00,50.24,50.3,50.24,50.28,36560.0,46.3579,46.4132,46.3579,46.3948,36560.0
2020-12-28 14:05:00,50.28,50.34,50.27,50.31,60664.0,46.3948,46.4501,46.3855,46.4225,60664.0
2020-12-28 14:10:00,50.31,50.33,50.26,50.28,36236.0,46.4225,46.4409,46.3763,46.3948,36236.0
2020-12-28 14:15:00,50.28,50.31,50.25,50.26,26502.0,46.3948,46.4225,46.3671,46.3763,26502.0
2020-12-28 14:20:00,50.25,50.26,50.22,50.25,31614.0,46.3671,46.3763,46.3394,46.3671,31614.0
2020-12-28 14:25:00,50.25,50.26,50.17,50.22,33821.0,46.3671,46.3763,46.2933,46.3394,33821.0
2020-12-28 14:30:00,50.22,50.23,50.16,50.19,36087.0,46.3394,46.3486,46.284,46.3117,36087.0
2020-12-28 14:35:00,50.18,50.22,50.16,50.16,47882.0,46.3025,46.3394,46.284,46.284,47882.0
2020-12-28 14:40:00,50.16,50.18,50.09,50.1,39623.0,46.284,46.3025,46.2195,46.2287,39623.0
2020-12-28 14:45:00,50.11,50.13,50.08,50.09,38821.0,46.2379,46.2564,46.2102,46.2195,38821.0
2020-12-28 14:50:00,50.09,50.13,50.08,50.11,43161.0,46.2195,46.2564,46.2102,46.2379,43161.0
2020-12-28 14:55:00,50.12,50.19,50.1,50.16,53076.0,46.2471,46.3117,46.2287,46.284,53076.0
2020-12-28 15:00:00,50.16,50.25,50.14,50.24,47562.0,46.284,46.3671,46.2656,46.3579,47562.0
2020-12-28 15:05:00,50.23,50.24,50.17,50.23,55518.0,46.3486,46.3579,46.2933,46.3486,55518.0
2020-12-28 15:10:00,50.24,50.26,50.2,50.23,45550.0,46.3579,46.3763,46.321,46.3486,45550.0
2020-12-28 15:15:00,50.23,50.3,50.23,50.29,56796.0,46.3486,46.4132,46.3486,46.404,56796.0
2020-12-28 15:20:00,50.29,50.3,50.22,50.24,46527.0,46.404,46.4132,46.3394,46.3579,46527.0
2020-12-28 15:25:00,50.23,50.27,50.2,50.27,61181.0,46.3486,46.3855,46.321,46.3855,61181.0
2020-12-28 15:30:00,50.28,50.33,50.24,50.3,88860.0,46.3948,46.4409,46.3579,46.4132,88860.0
2020-12-28 15:35:00,50.31,50.38,50.3,50.36,110280.0,46.4225,46.487,46.4132,46.4686,110280.0
2020-12-28 15:40:00,50.36,50.37,50.26,50.26,96679.0,46.4686,46.4778,46.3763,46.3763,96679.0
2020-12-28 15:45:00,50.26,50.28,50.13,50.15,108611.0,46.3763,46.3948,46.2564,46.2748,108611.0
2020-12-28 15:50:00,50.15,50.22,50.13,50.16,288148.0,46.2748,46.3394,46.2564,46.284,288148.0
2020-12-28 15:55:00,50.17,50.29,50.15,50.25,337899.0,46.2933,46.404,46.2748,46.3671,337899.0
2020-12-29 09:30:00,50.65,50.73,50.3,50.3,106738.0,46.7362,46.81,46.4132,46.4132,106738.0
2020-12-29 09:35:00,50.34,50.73,50.34,50.72,33473.0,46.4501,46.81,46.4501,46.8008,33473.0
2020-12-29 09:40:00,50.73,50.84,50.68,50.8,64418.0,46.81,46.9115,46.7639,46.8746,64418.0
2020-12-29 09:45:00,50.8,51.11,50.79,51.01,84287.0,46.8746,47.1606,46.8654,47.0684,84287.0
2020-12-29 09:50:00,51.02,51.08,50.86,50.88,48634.0,47.0776,47.133,46.93,46.9484,48634.0
2020-12-29 09:55:00,50.87,50.87,50.72,50.75,44829.0,46.9392,46.9392,46.8008,46.8285,44829.0
2020-12-29 10:00:00,50.76,50.95,50.74,50.94,49135.0,46.8377,47.013,46.8192,47.0038,49135.0
2020-12-29 10:05:00,50.93,50.93,50.8,50.82,40294.0,46.9945,46.9945,46.8746,46.893,40294.0
2020-12-29 10:10:00,50.82,50.83,50.65,50.68,45182.0,46.893,46.9023,46.7362,46.7639,45182.0
2020-12-29 10:15:00,50.73,50.77,50.63,50.75,48978.0,46.81,46.8469,46.7177,46.8285,48978.0
2020-12-29 10:20:00,50.75,50.87,50.75,50.83,29025.0,46.8285,46.9392,46.8285,46.9023,29025.0
2020-12-29 10:25:00,50.82,50.85,50.77,50.8,38209.0,46.893,46.9207,46.8469,46.8746,38209.0
2020-12-29 10:30:00,50.81,50.84,50.71,50.72,59300.0,46.8838,46.9115,46.7915,46.8008,59300.0
2020-12-29 10:35:00,50.7,50.73,50.64,50.71,77190.0,46.7823,46.81,46.727,46.7915,77190.0
2020-12-29 10:40:00,50.7,50.84,50.68,50.84,62172.0,46.7823,46.9115,46.7639,46.9115,62172.0
2020-12-29 10:45:00,50.84,50.84,50.76,50.79,37143.0,46.9115,46.9115,46.8377,46.8654,37143.0
2020-12-29 10:50:00,50.78,50.81,50.75,50.78,35663.0,46.8561,46.8838,46.8285,46.8561,35663.0
2020-12-29 10:55:00,50.79,50.82,50.73,50.77,52711.0,46.8654,46.893,46.81,46.8469,52711.0
2020-12-29 11:00:00,50.77,50.91,50.76,50.89,60085.0,46.8469,46.9761,46.8377,46.9576,60085.0
2020-12-29 11:05:00,50.89,50.89,50.76,50.78,72616.0,46.9576,46.9576,46.8377,46.8561,72616.0
2020-12-29 11:10:00,50.78,50.82,50.71,50.8,51982.0,46.8561,46.893,46.7915,46.8746,51982.0
2020-12-29 11:15:00,50.8,50.84,50.77,50.78,43758.0,46.8746,46.9115,46.8469,46.8561,43758.0
2020-12-29 11:20:00,50.81,50.91,50.81,50.85,26604.0,46.8838,46.9761,46.8838,46.9207,26604.0
2020-12-29 11:25:00,50.85,50.86,50.78,50.83,25397.0,46.9207,46.93,46.8561,46.9023,25397.0
2020-12-29 11:30:00,50.84,50.85,50.78,50.8,36852.0,46.9115,46.9207,46.8561,46.8746,36852.0
2020-12-29 11:35:00,50.8,50.86,50.77,50.82,26619.0,46.8746,46.93,46.8469,46.893,26619.0
2020-12-29 11:40:00,50.82,50.82,50.78,50.8,47127.0,46.893,46.893,46.8561,46.8746,47127.0
2020-12-29 11:45:00,50.8,50.84,50.77,50.84,32838.0,46.8746,46.9115,46.8469,46.9115,32838.0
2020-12-29 11:50:00,50.83,50.84,50.79,50.8,29161.0,46.9023,46.9115,46.8654,46.8746,29161.0
2020-12-29 11:55:00,50.8,50.82,50.79,50.8,22874.0,46.8746,46.893,46.8654,46.8746,22874.0
2020-12-29 12:00:00,50.81,50.85,50.75,50.85,69122.0,46.8838,46.9207,46.8285,46.9207,69122.0
2020-12-29 12:05:00,50.85,50.85,50.79,50.81,20491.0,46.9207,46.9207,46.8654,46.8838,20491.0
2020-12-29 12:10:00,50.8,50.82,50.75,50.79,62678.0,46.8746,46.893,46.8285,46.8654,62678.0
2020-12-29 12:15:00,50.79,50.81,50.77,50.78,52420.0,46.8654,46.8838,46.8469,46.8561,52420.0
2020-12-29 12:20:00,50.77,50.8,50.69,50.7,40911.0,46.8469,46.8746,46.7731,46.7823,40911.0
2020-12-29 12:25:00,50.68,50.79,50.67,50.72,48143.0,46.7639,46.8654,46.7546,46.8008,48143.0
2020-12-29 12:30:00,50.7,50.7,50.62,50.69,44771.0,46.7823,46.7823,46.7085,46.7731,44771.0
2020-12-29 12:35:00,50.69,50.72,50.67,50.69,37958.0,46.7731,46.8008,46.7546,46.7731,37958.0
2020-12-29 12:40:00,50.7,50.72,50.67,50.7,22902.0,46.7823,46.8008,46.7546,46.7823,22902.0
2020-12-29 12:45:00,50.69,50.7,50.65,50.68,59543.0,46.7731,46.7823,46.7362,46.7639,59543.0
2020-12-29 12:50:00,50.67,50.73,50.67,50.73,36628.0,46.7546,46.81,46.7546,46.81,36628.0
2020-12-29 12:55:00,50.73,50.8,50.69,50.77,33011.0,46.81,46.8746,46.7731,46.8469,33011.0
2020-12-29 13:00:00,50.76,50.78,50.72,50.72,24395.0,46.8377,46.8561,46.8008,46.8008,24395.0
2020-12-29 13:05:00,50.72,50.75,50.69,50.73,26514.0,46.8008,46.8285,46.7731,46.81,26514.0
2020-12-29 13:10:00,50.73,50.73,50.63,50.64,27131.0,46.81,46.81,46.7177,46.727,27131.0
2020-12-29 13:15:00,50.63,50.63,50.51,50.51,26274.0,46.7177,46.7177,46.607,46.607,26274.0
2020-12-29 13:20:00,50.5,50.54,50.47,50.52,23271.0,46.5978,46.6347,46.5701,46.6162,23271.0
2020-12-29 13:25:00,50.51,50.54,50.47,50.54,18777.0,46.607,46.6347,46.5701,46.6347,18777.0
2020-12-29 13:30:00,50.55,50.59,50.52,50.54,29197.0,46.6439,46.6808,46.6162,46.6347,29197.0
2020-12-29 13:35:00,50.54,50.59,50.51,50.59,45791.0,46.6347,46.6808,46.607,46.6808,45791.0
2020-12-29 13:40:00,50.6,50.68,50.59,50.66,57370.0,46.69,46.7639,46.6808,46.7454,57370.0
2020-12-29 13:45:00,50.66,50.67,50.61,50.64,26413.0,46.7454,46.7546,46.6993,46.727,26413.0
2020-12-29 13:50:00,50.63,50.66,50.62,50.64,26811.0,46.7177,46.7454,46.7085,46.727,26811.0
2020-12-29 13:55:00,50.64,50.67,50.61,50.67,23762.0,46.727,46.7546,46.6993,46.7546,23762.0
2020-12-29 14:00:00,50.66,50.71,50.63,50.65,37915.0,46.7454,46.7915,46.7177,46.7362,37915.0
2020-12-29 14:05:00,50.65,50.67,50.58,50.59,24324.0,46.7362,46.7546,46.6716,46.6808,24324.0
2020-12-29 14:10:00,50.58,50.59,50.54,50.54,18644.0,46.6716,46.6808,46.6347,46.6347,18644.0
2020-12-29 14:15:00,50.55,50.59,50.54,50.57,28228.0,46.6439,46.6808,46.6347,46.6624,28228.0
2020-12-29 14:20:00,50.58,50.58,50.48,50.48,23316.0,46.6716,46.6716,46.5793,46.5793,23316.0
2020-12-29 14:25:00,50.48,50.53,50.45,50.49,44225.0,46.5793,46.6255,46.5516,46.5885,44225.0
2020-12-29 14:30:00,50.49,50.52,50.45,50.48,29369.0,46.5885,46.6162,46.5516,46.5793,29369.0
2020-12-29 14:35:00,50.48,50.49,50.42,50.47,49011.0,46.5793,46.5885,46.524,46.5701,49011.0
2020-12-29 14:40:00,50.47,50.47,50.39,50.4,32249.0,46.5701,46.5701,46.4963,46.5055,32249.0
2020-12-29 14:45:00,50.4,50.46,50.39,50.43,35154.0,46.5055,46.5609,46.4963,46.5332,35154.0
2020-12-29 14:50:00,50.43,50.55,50.42,50.54,49165.0,46.5332,46.6439,46.524,46.6347,49165.0
2020-12-29 14:55:00,50.55,50.62,50.54,50.57,42466.0,46.6439,46.7085,46.6347,46.6624,42466.0
2020-12-29 15:00:00,50.57,50.6,50.53,50.57,30709.0,46.6624,46.69,46.6255,46.6624,30709.0
2020-12-29 15:05:00,50.56,50.58,50.54,50.55,41577.0,46.6531,46.6716,46.6347,46.6439,41577.0
2020-12-29 15:10:00,50.55,50.59,50.55,50.55,33231.0,46.6439,46.6808,46.6439,46.6439,33231.0
2020-12-29 15:15:00,50.55,50.65,50.55,50.65,52149.0,46.6439,46.7362,46.6439,46.7362,52149.0
2020-12-29 15:20:00,50.65,50.74,50.65,50.73,55809.0,46.7362,46.8192,46.7362,46.81,55809.0
2020-12-29 15:25:00,50.74,50.83,50.72,50.79,78955.0,46.8192,46.9023,46.8008,46.8654,78955.0
2020-12-29 15:30:00,50.79,50.79,50.69,50.73,45929.0,46.8654,46.8654,46.7731,46.81,45929.0
2020-12-29 15:35:00,50.73,50.73,50.68,50.69,59871.0,46.81,46.81,46.7639,46.7731,59871.0
2020-12-29 15:40:00,50.7,50.74,50.66,50.72,93596.0,46.7823,46.8192,46.7454,46.8008,93596.0
2020-12-29 15:45:00,50.7,50.81,50.7,50.81,146665.0,46.7823,46.8838,46.7823,46.8838,146665.0
2020-12-29 15:50:00,50.82,50.85,50.72,50.73,126917.0,46.893,46.9207,46.8008,46.81,126917.0
2020-12-29 15:55:00,50.73,50.87,50.72,50.86,287167.0,46.81,46.9392,46.8008,46.93,287167.0
2020-12-30 09:30:00,51.08,51.09,50.9,51.02,87538.0,47.133,47.1422,46.9669,47.0776,87538.0
2020-12-30 09:35:00,51.0,51.09,50.89,50.94,33071.0,47.0591,47.1422,46.9576,47.0038,33071.0
2020-12-30 09:40:00,50.93,51.03,50.93,50.94,30939.0,46.9945,47.0868,46.9945,47.0038,30939.0
2020-12-30 09:45:00,50.95,51.05,50.91,51.03,53584.0,47.013,47.1053,46.9761,47.0868,53584.0
2020-12-30 09:50:00,51.03,51.03,50.94,51.02,44202.0,47.0868,47.0868,47.0038,47.0776,44202.0
2020-12-30 09:55:00,51.01,51.07,50.96,51.01,38661.0,47.0684,47.1237,47.0222,47.0684,38661.0
2020-12-30 10:00:00,51.01,51.13,51.0,51.06,54375.0,47.0684,47.1791,47.0591,47.1145,54375.0
2020-12-30 10:05:00,51.06,51.11,51.04,51.11,44049.0,47.1145,47.1606,47.096,47.1606,44049.0
2020-12-30 10:10:00,51.11,51.18,51.06,51.1,67144.0,47.1606,47.2252,47.1145,47.1514,67144.0
2020-12-30 10:15:00,51.1,51.3,51.1,51.3,88387.0,47.1514,47.336,47.1514,47.336,88387.0
2020-12-30 10:20:00,51.29,51.4,51.27,51.4,58116.0,47.3267,47.4282,47.3083,47.4282,58116.0
2020-12-30 10:25:00,51.4,51.47,51.37,51.46,48262.0,47.4282,47.4928,47.4005,47.4836,48262.0
2020-12-30 10:30:00,51.46,51.51,51.39,51.41,77560.0,47.4836,47.5297,47.419,47.4375,77560.0
2020-12-30 10:35:00,51.4,51.44,51.33,51.35,64175.0,47.4282,47.4651,47.3636,47.3821,64175.0
2020-12-30 10:40:00,51.35,51.4,51.3,51.36,43864.0,47.3821,47.4282,47.336,47.3913,43864.0
2020-12-30 10:45:00,51.36,51.38,51.26,51.29,45518.0,47.3913,47.4098,47.299,47.3267,45518.0
2020-12-30 10:50:00,51.28,51.34,51.22,51.22,45862.0,47.3175,47.3729,47.2621,47.2621,45862.0
2020-12-30 10:55:00,51.21,51.24,51.1,51.12,31396.0,47.2529,47.2806,47.1514,47.1699,31396.0
2020-12-30 11:00:00,51.13,51.19,51.11,51.17,45632.0,47.1791,47.2345,47.1606,47.216,45632.0
2020-12-30 11:05:00,51.16,51.27,51.14,51.17,110604.0,47.2068,47.3083,47.1883,47.216,110604.0
2020-12-30 11:10:00,51.16,51.22,51.16,51.22,59946.0,47.2068,47.2621,47.2068,47.2621,59946.0
2020-12-30 11:15:00,51.23,51.25,51.16,51.18,63898.0,47.2714,47.2898,47.2068,47.2252,63898.0
2020-12-30 11:20:00,51.18,51.35,51.16,51.26,53050.0,47.2252,47.3821,47.2068,47.299,53050.0
2020-12-30 11:25:00,51.25,51.27,51.18,51.23,51946.0,47.2898,47.3083,47.2252,47.2714,51946.0
2020-12-30 11:30:00,51.23,51.34,51.21,51.23,114136.0,47.2714,47.3729,47.2529,47.2714,114136.0
2020-12-30 11:35:00,51.24,51.3,51.17,51.23,40977.0,47.2806,47.336,47.216,47.2714,40977.0
2020-12-30 11:40:00,51.22,51.38,51.22,51.3,28717.0,47.2621,47.4098,47.2621,47.336,28717.0
2020-12-30 11:45:00,51.29,51.34,51.23,51.23,37791.0,47.3267,47.3729,47.2714,47.2714,37791.0
2020-12-30 11:50:00,51.24,51.32,51.22,51.28,22998.0,47.2806,47.3544,47.2621,47.3175,22998.0
2020-12-30 11:55:00,51.28,51.31,51.26,51.28,12539.0,47.3175,47.3452,47.299,47.3175,12539.0
2020-12-30 12:00:00,51.28,51.3,51.23,51.23,18012.0,47.3175,47.336,47.2714,47.2714,18012.0
2020-12-30 12:05:00,51.23,51.27,51.2,51.21,19149.0,47.2714,47.3083,47.2437,47.2529,19149.0
2020-12-30 12:10:00,51.21,51.22,51.14,51.16,27289.0,47.2529,47.2621,47.1883,47.2068,27289.0
2020-12-30 12:15:00,51.16,51.25,51.16,51.23,50610.0,47.2068,47.2898,47.2068,47.2714,50610.0
2020-12-30 12:20:00,51.23,51.33,51.22,51.3,69345.0,47.2714,47.3636,47.2621,47.336,69345.0
2020-12-30 12:25:00,51.3,51.37,51.25,51.35,43881.0,47.336,47.4005,47.2898,47.3821,43881.0
2020-12-30 12:30:00,51.34,51.34,51.23,51.23,49346.0,47.3729,47.3729,47.2714,47.2714,49346.0
2020-12-30 12:35:00,51.23,51.26,51.21,51.22,26577.0,47.2714,47.299,47.2529,47.2621,26577.0
2020-12-30 12:40:00,51.23,51.26,51.09,51.13,69344.0,47.2714,47.299,47.1422,47.1791,69344.0
2020-12-30 12:45:00,51.13,51.13,51.04,51.05,23543.0,47.1791,47.1791,47.096,47.1053,23543.0
2020-12-30 12:50:00,51.05,51.05,50.92,50.93,43912.0,47.1053,47.1053,46.9853,46.9945,43912.0
2020-12-30 12:55:00,50.94,50.94,50.86,50.91,33891.0,47.0038,47.0038,46.93,46.9761,33891.0
2020-12-30 13:00:00,50.91,50.91,50.77,50.8,43365.0,46.9761,46.9761,46.8469,46.8746,43365.0
2020-12-30 13:05:00,50.8,50.88,50.76,50.86,46477.0,46.8746,46.9484,46.8377,46.93,46477.0
2020-12-30 13:10:00,50.87,50.88,50.8,50.81,48798.0,46.9392,46.9484,46.8746,46.8838,48798.0
2020-12-30 13:15:00,50.81,50.85,50.76,50.78,30937.0,46.8838,46.9207,46.8377,46.8561,30937.0
2020-12-30 13:20:00,50.79,50.99,50.78,50.99,70092.0,46.8654,47.0499,46.8561,47.0499,70092.0
2020-12-30 13:25:00,50.98,51.03,50.84,50.88,39230.0,47.0407,47.0868,46.9115,46.9484,39230.0
2020-12-30 13:30:00,50.88,50.89,50.83,50.86,38632.0,46.9484,46.9576,46.9023,46.93,38632.0
2020-12-30 13:35:00,50.85,50.97,50.84,50.95,23371.0,46.9207,47.0315,46.9115,47.013,23371.0
2020-12-30 13:40:00,50.94,50.95,50.9,50.94,29020.0,47.0038,47.013,46.9669,47.0038,29020.0
2020-12-30 13:45:00,50.94,50.94,50.89,50.92,18686.0,47.0038,47.0038,46.9576,46.9853,18686.0
2020-12-30 13:50:00,50.92,50.94,50.88,50.9,22351.0,46.9853,47.0038,46.9484,46.9669,22351.0
2020-12-30 13:55:00,50.9,50.9,50.86,50.86,7906.0,46.9669,46.9669,46.93,46.93,7906.0
2020-12-30 14:00:00,50.86,50.87,50.82,50.85,17105.0,46.93,46.9392,46.893,46.9207,17105.0
2020-12-30 14:05:00,50.84,50.88,50.83,50.86,17164.0,46.9115,46.9484,46.9023,46.93,17164.0
2020-12-30 14:10:00,50.87,50.87,50.8,50.81,18095.0,46.9392,46.9392,46.8746,46.8838,18095.0
2020-12-30 14:15:00,50.82,50.82,50.73,50.75,17922.0,46.893,46.893,46.81,46.8285,17922.0
2020-12-30 14:20:00,50.75,50.79,50.74,50.77,15400.0,46.8285,46.8654,46.8192,46.8469,15400.0
2020-12-30 14:25:00,50.76,50.8,50.76,50.78,17166.0,46.8377,46.8746,46.8377,46.8561,17166.0
2020-12-30 14:30:00,50.79,50.8,50.74,50.74,20110.0,46.8654,46.8746,46.8192,46.8192,20110.0
2020-12-30 14:35:00,50.74,50.78,50.69,50.72,24697.0,46.8192,46.8561,46.7731,46.8008,24697.0
2020-12-30 14:40:00,50.72,50.76,50.72,50.73,22123.0,46.8008,46.8377,46.8008,46.81,22123.0
2020-12-30 14:45:00,50.74,50.78,50.73,50.77,21230.0,46.8192,46.8561,46.81,46.8469,21230.0
2020-12-30 14:50:00,50.77,50.78,50.73,50.74,19568.0,46.8469,46.8561,46.81,46.8192,19568.0
2020-12-30 14:55:00,50.75,50.76,50.72,50.73,30831.0,46.8285,46.8377,46.8008,46.81,30831.0
2020-12-30 15:00:00,50.73,50.73,50.65,50.66,19996.0,46.81,46.81,46.7362,46.7454,19996.0
2020-12-30 15:05:00,50.66,50.79,50.66,50.76,73566.0,46.7454,46.8654,46.7454,46.8377,73566.0
2020-12-30 15:10:00,50.76,50.79,50.74,50.74,42110.0,46.8377,46.8654,46.8192,46.8192,42110.0
2020-12-30 15:15:00,50.75,50.77,50.74,50.75,54055.0,46.8285,46.8469,46.8192,46.8285,54055.0
2020-12-30 15:20:00,50.75,50.81,50.75,50.76,41773.0,46.8285,46.8838,46.8285,46.8377,41773.0
2020-12-30 15:25:00,50.75,50.75,50.52,50.57,106342.0,46.8285,46.8285,46.6162,46.6624,106342.0
2020-12-30 15:30:00,50.58,50.64,50.57,50.59,71593.0,46.6716,46.727,46.6624,46.6808,71593.0
2020-12-30 15:35:00,50.59,50.61,50.51,50.6,66896.0,46.6808,46.6993,46.607,46.69,66896.0
2020-12-30 15:40:00,50.59,50.64,50.57,50.62,53567.0,46.6808,46.727,46.6624,46.7085,53567.0
2020-12-30 15:45:00,50.61,50.65,50.53,50.56,56907.0,46.6993,46.7362,46.6255,46.6531,56907.0
2020-12-30 15:50:00,50.56,50.61,50.51,50.53,133851.0,46.6531,46.6993,46.607,46.6255,133851.0
2020-12-30 15:55:00,50.52,50.57,50.47,50.56,251956.0,46.6162,46.6624,46.5701,46.6531,251956.0
2020-12-31 09:30:00,50.58,50.82,50.37,50.7,62306.0,46.6716,46.893,46.4778,46.7823,62306.0
2020-12-31 09:35:00,50.69,50.76,50.53,50.57,27795.0,46.7731,46.8377,46.6255,46.6624,27795.0
2020-12-31 09:40:00,50.57,50.68,50.55,50.67,29803.0,46.6624,46.7639,46.6439,46.7546,29803.0
2020-12-31 09:45:00,50.66,50.72,50.58,50.58,28923.0,46.7454,46.8008,46.6716,46.6716,28923.0
2020-12-31 09:50:00,50.57,50.59,50.48,50.55,35031.0,46.6624,46.6808,46.5793,46.6439,35031.0
2020-12-31 09:55:00,50.55,50.55,50.41,50.46,32769.0,46.6439,46.6439,46.5147,46.5609,32769.0
2020-12-31 10:00:00,50.45,50.68,50.45,50.65,35743.0,46.5516,46.7639,46.5516,46.7362,35743.0
2020-12-31 10:05:00,50.64,50.68,50.59,50.64,24122.0,46.727,46.7639,46.6808,46.727,24122.0
2020-12-31 10:10:00,50.65,50.66,50.57,50.6,22853.0,46.7362,46.7454,46.6624,46.69,22853.0
2020-12-31 10:15:00,50.6,50.64,50.5,50.52,20277.0,46.69,46.727,46.5978,46.6162,20277.0
2020-12-31 10:20:00,50.53,50.59,50.52,50.56,15626.0,46.6255,46.6808,46.6162,46.6531,15626.0
2020-12-31 10:25:00,50.56,50.58,50.45,50.5,24604.0,46.6531,46.6716,46.5516,46.5978,24604.0
2020-12-31 10:30:00,50.52,50.52,50.42,50.43,11366.0,46.6162,46.6162,46.524,46.5332,11366.0
2020-12-31 10:35:00,50.42,50.48,50.4,50.44,22084.0,46.524,46.5793,46.5055,46.5424,22084.0
2020-12-31 10:40:00,50.44,50.45,50.36,50.38,25127.0,46.5424,46.5516,46.4686,46.487,25127.0
2020-12-31 10:45:00,50.39,50.4,50.35,50.38,26730.0,46.4963,46.5055,46.4594,46.487,26730.0
2020-12-31 10:50:00,50.37,50.44,50.37,50.4,24506.0,46.4778,46.5424,46.4778,46.5055,24506.0
2020-12-31 10:55:00,50.4,50.43,50.37,50.39,29078.0,46.5055,46.5332,46.4778,46.4963,29078.0
2020-12-31 11:00:00,50.39,50.47,50.37,50.47,29195.0,46.4963,46.5701,46.4778,46.5701,29195.0
2020-12-31 11:05:00,50.46,50.47,50.41,50.42,31570.0,46.5609,46.5701,46.5147,46.524,31570.0
2020-12-31 11:10:00,50.44,50.57,50.44,50.55,28146.0,46.5424,46.6624,46.5424,46.6439,28146.0
2020-12-31 11:15:00,50.55,50.63,50.54,50.62,30806.0,46.6439,46.7177,46.6347,46.7085,30806.0
2020-12-31 11:20:00,50.62,50.62,50.47,50.48,37345.0,46.7085,46.7085,46.5701,46.5793,37345.0
2020-12-31 11:25:00,50.49,50.49,50.39,50.46,25605.0,46.5885,46.5885,46.4963,46.5609,25605.0
2020-12-31 11:30:00,50.46,50.46,50.38,50.38,25777.0,46.5609,46.5609,46.487,46.487,25777.0
2020-12-31 11:35:00,50.37,50.38,50.29,50.37,25894.0,46.4778,46.487,46.404,46.4778,25894.0
2020-12-31 11:40:00,50.38,50.39,50.28,50.34,20438.0,46.487,46.4963,46.3948,46.4501,20438.0
2020-12-31 11:45:00,50.34,50.35,50.29,50.32,17457.0,46.4501,46.4594,46.404,46.4317,17457.0
2020-12-31 11:50:00,50.32,50.32,50.26,50.28,26649.0,46.4317,46.4317,46.3763,46.3948,26649.0
2020-12-31 11:55:00,50.28,50.28,50.16,50.18,27985.0,46.3948,46.3948,46.284,46.3025,27985.0
2020-12-31 12:00:00,50.2,50.24,50.12,50.23,34541.0,46.321,46.3579,46.2471,46.3486,34541.0
2020-12-31 12:05:00,50.22,50.24,50.16,50.18,20874.0,46.3394,46.3579,46.284,46.3025,20874.0
2020-12-31 12:10:00,50.17,50.2,50.15,50.18,13460.0,46.2933,46.321,46.2748,46.3025,13460.0
2020-12-31 12:15:00,50.18,50.18,50.11,50.13,20957.0,46.3025,46.3025,46.2379,46.2564,20957.0
2020-12-31 12:20:00,50.14,50.16,50.09,50.14,24315.0,46.2656,46.284,46.2195,46.2656,24315.0
2020-12-31 12:25:00,50.14,50.18,50.13,50.15,21948.0,46.2656,46.3025,46.2564,46.2748,21948.0
2020-12-31 12:30:00,50.15,50.21,50.14,50.17,20057.0,46.2748,46.3302,46.2656,46.2933,20057.0
2020-12-31 12:35:00,50.17,50.17,50.12,50.15,17364.0,46.2933,46.2933,46.2471,46.2748,17364.0
2020-12-31 12:40:00,50.15,50.18,50.14,50.17,16354.0,46.2748,46.3025,46.2656,46.2933,16354.0
2020-12-31 12:45:00,50.17,50.2,50.16,50.19,13290.0,46.2933,46.321,46.284,46.3117,13290.0
2020-12-31 12:50:00,50.18,50.18,50.12,50.13,20542.0,46.3025,46.3025,46.2471,46.2564,20542.0
2020-12-31 12:55:00,50.13,50.16,50.12,50.14,14231.0,46.2564,46.284,46.2471,46.2656,14231.0
2020-12-31 13:00:00,50.14,50.16,50.12,50.16,15717.0,46.2656,46.284,46.2471,46.284,15717.0
2020-12-31 13:05:00,50.16,50.17,50.07,50.08,18160.0,46.284,46.2933,46.201,46.2102,18160.0
2020-12-31 13:10:00,50.07,50.09,50.04,50.05,22104.0,46.201,46.2195,46.1733,46.1825,22104.0
2020-12-31 13:15:00,50.06,50.08,50.04,50.06,17655.0,46.1918,46.2102,46.1733,46.1918,17655.0
2020-12-31 13:20:00,50.06,50.06,50.0,50.01,32685.0,46.1918,46.1918,46.1364,46.1456,32685.0
2020-12-31 13:25:00,50.02,50.1,50.02,50.07,21871.0,46.1549,46.2287,46.1549,46.201,21871.0
2020-12-31 13:30:00,50.05,50.07,50.03,50.04,22251.0,46.1825,46.201,46.1641,46.1733,22251.0
2020-12-31 13:35:00,50.05,50.06,50.01,50.04,18227.0,46.1825,46.1918,46.1456,46.1733,18227.0
2020-12-31 13:40:00,50.04,50.07,50.01,50.06,20397.0,46.1733,46.201,46.1456,46.1918,20397.0
2020-12-31 13:45:00,50.06,50.07,50.03,50.06,20473.0,46.1918,46.201,46.1641,46.1918,20473.0
2020-12-31 13:50:00,50.07,50.16,50.06,50.15,28748.0,46.201,46.284,46.1918,46.2748,28748.0
2020-12-31 13:55:00,50.15,50.17,50.08,50.09,30057.0,46.2748,46.2933,46.2102,46.2195,30057.0
2020-12-31 14:00:00,50.09,50.1,50.05,50.07,18297.0,46.2195,46.2287,46.1825,46.201,18297.0
2020-12-31 14:05:00,50.07,50.08,50.05,50.08,23235.0,46.201,46.2102,46.1825,46.2102,23235.0
2020-12-31 14:10:00,50.08,50.15,50.06,50.13,38697.0,46.2102,46.2748,46.1918,46.2564,38697.0
2020-12-31 14:15:00,50.13,50.17,50.11,50.13,33885.0,46.2564,46.2933,46.2379,46.2564,33885.0
2020-12-31 14:20:00,50.13,50.13,50.06,50.08,25848.0,46.2564,46.2564,46.1918,46.2102,25848.0
2020-12-31 14:25:00,50.07,50.1,50.05,50.1,21643.0,46.201,46.2287,46.1825,46.2287,21643.0
2020-12-31 14:30:00,50.11,50.13,50.06,50.11,47606.0,46.2379,46.2564,46.1918,46.2379,47606.0
2020-12-31 14:35:00,50.1,50.1,50.04,50.06,25608.0,46.2287,46.2287,46.1733,46.1918,25608.0
2020-12-31 14:40:00,50.06,50.1,50.01,50.09,25844.0,46.1918,46.2287,46.1456,46.2195,25844.0
2020-12-31 14:45:00,50.09,50.14,50.08,50.11,39500.0,46.2195,46.2656,46.2102,46.2379,39500.0
2020-12-31 14:50:00,50.11,50.13,50.06,50.09,25039.0,46.2379,46.2564,46.1918,46.2195,25039.0
2020-12-31 14:55:00,50.09,50.09,50.04,50.06,25351.0,46.2195,46.2195,46.1733,46.1918,25351.0
2020-12-31 15:00:00,50.08,50.11,50.05,50.07,38958.0,46.2102,46.2379,46.1825,46.201,38958.0
2020-12-31 15:05:00,50.07,50.11,50.05,50.09,29795.0,46.201,46.2379,46.1825,46.2195,29795.0
2020-12-31 15:10:00,50.09,50.12,50.08,50.1,30794.0,46.2195,46.2471,46.2102,46.2287,30794.0
2020-12-31 15:15:00,50.1,50.13,50.07,50.09,29029.0,46.2287,46.2564,46.201,46.2195,29029.0
2020-12-31 15:20:00,50.09,50.11,50.05,50.07,34343.0,46.2195,46.2379,46.1825,46.201,34343.0
2020-12-31 15:25:00,50.06,50.07,50.0,50.04,47814.0,46.1918,46.201,46.1364,46.1733,47814.0
2020-12-31 15:30:00,50.04,50.07,50.03,50.05,56952.0,46.1733,46.201,46.1641,46.1825,56952.0
2020-12-31 15:35:00,50.05,50.08,50.04,50.07,39326.0,46.1825,46.2102,46.1733,46.201,39326.0
2020-12-31 15:40:00,50.06,50.09,50.03,50.07,37183.0,46.1918,46.2195,46.1641,46.201,37183.0
2020-12-31 15:45:00,50.07,50.1,50.04,50.09,68049.0,46.201,46.2287,46.1733,46.2195,68049.0
2020-12-31 15:50:00,50.09,50.26,50.09,50.25,171543.0,46.2195,46.3763,46.2195,46.3671,171543.0
2020-12-31 15:55:00,50.25,50.33,50.23,50.25,226066.0,46.3671,46.4409,46.3486,46.3671,226066.0
2021-01-04 09:30:00,50.48,51.36,50.45,51.36,254751.0,46.5793,47.3913,46.5516,47.3913,254751.0
2021-01-04 09:35:00,51.35,51.74,51.29,51.68,310672.0,47.3821,47.742,47.3267,47.6866,310672.0
2021-01-04 09:40:00,51.68,51.77,51.39,51.46,181016.0,47.6866,47.7696,47.419,47.4836,181016.0
2021-01-04 09:45:00,51.46,51.62,51.32,51.58,173205.0,47.4836,47.6312,47.3544,47.5943,173205.0
2021-01-04 09:50:00,51.57,51.64,51.32,51.48,132301.0,47.5851,47.6497,47.3544,47.502,132301.0
2021-01-04 09:55:00,51.48,51.54,51.45,51.51,111653.0,47.502,47.5574,47.4744,47.5297,111653.0
2021-01-04 10:00:00,51.51,51.77,51.5,51.66,148962.0,47.5297,47.7696,47.5205,47.6681,148962.0
2021-01-04 10:05:00,51.66,51.77,51.61,51.63,166545.0,47.6681,47.7696,47.622,47.6405,166545.0
2021-01-04 10:10:00,51.65,51.68,51.58,51.65,36133.0,47.6589,47.6866,47.5943,47.6589,36133.0
2021-01-04 10:15:00,51.63,51.64,51.46,51.52,208774.0,47.6405,47.6497,47.4836,47.539,208774.0
2021-01-04 10:20:00,51.53,51.77,51.51,51.71,56159.0,47.5482,47.7696,47.5297,47.7143,56159.0
2021-01-04 10:25:00,51.7,51.88,51.69,51.86,59674.0,47.705,47.8711,47.6958,47.8527,59674.0
2021-01-04 10:30:00,51.87,51.9,51.52,51.55,70623.0,47.8619,47.8896,47.539,47.5666,70623.0
2021-01-04 10:35:00,51.54,51.54,51.35,51.39,51205.0,47.5574,47.5574,47.3821,47.419,51205.0
2021-01-04 10:40:00,51.39,51.49,51.38,51.38,34811.0,47.419,47.5113,47.4098,47.4098,34811.0
2021-01-04 10:45:00,51.38,51.38,51.23,51.29,47642.0,47.4098,47.4098,47.2714,47.3267,47642.0
2021-01-04 10:50:00,51.3,51.3,51.14,51.19,43223.0,47.336,47.336,47.1883,47.2345,43223.0
2021-01-04 10:55:00,51.19,51.27,51.11,51.12,93405.0,47.2345,47.3083,47.1606,47.1699,93405.0
2021-01-04 11:00:00,51.11,51.18,51.0,51.05,51058.0,47.1606,47.2252,47.0591,47.1053,51058.0
2021-01-04 11:05:00,51.06,51.11,50.92,51.0,50263.0,47.1145,47.1606,46.9853,47.0591,50263.0
2021-01-04 11:10:00,50.99,51.1,50.92,51.1,69414.0,47.0499,47.1514,46.9853,47.1514,69414.0
2021-01-04 11:15:00,51.1,51.1,51.0,51.09,38200.0,47.1514,47.1514,47.0591,47.1422,38200.0
2021-01-04 11:20:00,51.09,51.14,51.04,51.06,51272.0,47.1422,47.1883,47.096,47.1145,51272.0
2021-01-04 11:25:00,51.05,51.14,51.02,51.11,24883.0,47.1053,47.1883,47.0776,47.1606,24883.0
2021-01-04 11:30:00,51.11,51.13,51.0,51.1,19846.0,47.1606,47.1791,47.0591,47.1514,19846.0
2021-01-04 11:35:00,51.11,51.35,51.11,51.3,70801.0,47.1606,47.3821,47.1606,47.336,70801.0
2021-01-04 11:40:00,51.3,51.42,51.26,51.39,38317.0,47.336,47.4467,47.299,47.419,38317.0
2021-01-04 11:45:00,51.38,51.39,51.27,51.32,59544.0,47.4098,47.419,47.3083,47.3544,59544.0
2021-01-04 11:50:00,51.32,51.44,51.22,51.22,42408.0,47.3544,47.4651,47.2621,47.2621,42408.0
2021-01-04 11:55:00,51.22,51.22,51.06,51.07,44145.0,47.2621,47.2621,47.1145,47.1237,44145.0
2021-01-04 12:00:00,51.06,51.1,50.95,50.99,38651.0,47.1145,47.1514,47.013,47.0499,38651.0
2021-01-04 12:05:00,51.0,51.08,50.94,50.94,32692.0,47.0591,47.133,47.0038,47.0038,32692.0
2021-01-04 12:10:00,50.95,50.98,50.78,50.84,42399.0,47.013,47.0407,46.8561,46.9115,42399.0
2021-01-04 12:15:00,50.82,50.98,50.76,50.96,41934.0,46.893,47.0407,46.8377,47.0222,41934.0
2021-01-04 12:20:00,50.95,51.06,50.92,51.04,31255.0,47.013,47.1145,46.9853,47.096,31255.0
2021-01-04 12:25:00,51.04,51.12,51.0,51.09,27577.0,47.096,47.1699,47.0591,47.1422,27577.0
2021-01-04 12:30:00,51.1,51.1,50.99,51.05,45895.0,47.1514,47.1514,47.0499,47.1053,45895.0
2021-01-04 12:35:00,51.05,51.06,50.89,50.91,33141.0,47.1053,47.1145,46.9576,46.9761,33141.0
2021-01-04 12:40:00,50.91,50.92,50.85,50.87,31560.0,46.9761,46.9853,46.9207,46.9392,31560.0
2021-01-04 12:45:00,50.86,50.89,50.83,50.85,29472.0,46.93,46.9576,46.9023,46.9207,29472.0
2021-01-04 12:50:00,50.85,51.04,50.85,51.03,75148.0,46.9207,47.096,46.9207,47.0868,75148.0
2021-01-04 12:55:00,51.04,51.11,51.02,51.03,26140.0,47.096,47.1606,47.0776,47.0868,26140.0
2021-01-04 13:00:00,51.03,51.09,51.01,51.03,35007.0,47.0868,47.1422,47.0684,47.0868,35007.0
2021-01-04 13:05:00,51.03,51.17,51.0,51.16,54666.0,47.0868,47.216,47.0591,47.2068,54666.0
2021-01-04 13:10:00,51.16,51.22,51.09,51.1,45020.0,47.2068,47.2621,47.1422,47.1514,45020.0
2021-01-04 13:15:00,51.09,51.09,50.96,51.01,88576.0,47.1422,47.1422,47.0222,47.0684,88576.0
2021-01-04 13:20:00,51.01,51.11,51.0,51.11,30027.0,47.0684,47.1606,47.0591,47.1606,30027.0
2021-01-04 13:25:00,51.11,51.16,51.1,51.15,38331.0,47.1606,47.2068,47.1514,47.1975,38331.0
2021-01-04 13:30:00,51.14,51.19,51.11,51.19,72497.0,47.1883,47.2345,47.1606,47.2345,72497.0
2021-01-04 13:35:00,51.2,51.35,51.2,51.29,70995.0,47.2437,47.3821,47.2437,47.3267,70995.0
2021-01-04 13:40:00,51.29,51.29,51.15,51.15,41040.0,47.3267,47.3267,47.1975,47.1975,41040.0
2021-01-04 13:45:00,51.15,51.2,51.12,51.16,27722.0,47.1975,47.2437,47.1699,47.2068,27722.0
2021-01-04 13:50:00,51.16,51.21,51.13,51.18,25224.0,47.2068,47.2529,47.1791,47.2252,25224.0
2021-01-04 13:55:00,51.18,51.19,51.1,51.13,50844.0,47.2252,47.2345,47.1514,47.1791,50844.0
2021-01-04 14:00:00,51.12,51.19,51.11,51.16,49013.0,47.1699,47.2345,47.1606,47.2068,49013.0
2021-01-04 14:05:00,51.16,51.17,51.1,51.11,24277.0,47.2068,47.216,47.1514,47.1606,24277.0
2021-01-04 14:10:00,51.11,51.23,51.09,51.23,40552.0,47.1606,47.2714,47.1422,47.2714,40552.0
2021-01-04 14:15:00,51.24,51.24,51.15,51.16,41266.0,47.2806,47.2806,47.1975,47.2068,41266.0
2021-01-04 14:20:00,51.16,51.19,51.1,51.18,47574.0,47.2068,47.2345,47.1514,47.2252,47574.0
2021-01-04 14:25:00,51.18,51.21,51.12,51.16,57190.0,47.2252,47.2529,47.1699,47.2068,57190.0
2021-01-04 14:30:00,51.16,51.18,51.09,51.14,100082.0,47.2068,47.2252,47.1422,47.1883,100082.0
2021-01-04 14:35:00,51.14,51.16,51.09,51.15,33739.0,47.1883,47.2068,47.1422,47.1975,33739.0
2021-01-04 14:40:00,51.15,51.16,51.09,51.12,35343.0,47.1975,47.2068,47.1422,47.1699,35343.0
2021-01-04 14:45:00,51.12,51.15,51.05,51.05,38878.0,47.1699,47.1975,47.1053,47.1053,38878.0
2021-01-04 14:50:00,51.05,51.08,50.96,51.04,65614.0,47.1053,47.133,47.0222,47.096,65614.0
2021-01-04 14:55:00,51.03,51.23,51.02,51.22,62918.0,47.0868,47.2714,47.0776,47.2621,62918.0
2021-01-04 15:00:00,51.22,51.26,51.12,51.13,55469.0,47.2621,47.299,47.1699,47.1791,55469.0
2021-01-04 15:05:00,51.14,51.21,51.13,51.19,48942.0,47.1883,47.2529,47.1791,47.2345,48942.0
2021-01-04 15:10:00,51.19,51.32,51.17,51.32,39170.0,47.2345,47.3544,47.216,47.3544,39170.0
2021-01-04 15:15:00,51.32,51.37,51.27,51.29,40354.0,47.3544,47.4005,47.3083,47.3267,40354.0
2021-01-04 15:20:00,51.29,51.32,51.23,51.27,42787.0,47.3267,47.3544,47.2714,47.3083,42787.0
2021-01-04 15:25:00,51.26,51.31,51.21,51.22,37349.0,47.299,47.3452,47.2529,47.2621,37349.0
2021-01-04 15:30:00,51.23,51.4,51.16,51.39,69609.0,47.2714,47.4282,47.2068,47.419,69609.0
2021-01-04 15:35:00,51.39,51.43,51.37,51.41,59439.0,47.419,47.4559,47.4005,47.4375,59439.0
2021-01-04 15:40:00,51.41,51.44,51.35,51.43,77028.0,47.4375,47.4651,47.3821,47.4559,77028.0
2021-01-04 15:45:00,51.42,51.43,51.35,51.38,98337.0,47.4467,47.4559,47.3821,47.4098,98337.0
2021-01-04 15:50:00,51.39,51.48,51.38,51.45,199178.0,47.419,47.502,47.4098,47.4744,199178.0
2021-01-04 15:55:00,51.46,51.56,51.44,51.51,452530.0,47.4836,47.5759,47.4651,47.5297,452530.0
2021-01-05 09:30:00,51.38,51.44,51.06,51.37,218568.0,47.4098,47.4651,47.1145,47.4005,218568.0
2021-01-05 09:35:00,51.35,51.52,51.3,51.35,68361.0,47.3821,47.539,47.336,47.3821,68361.0
2021-01-05 09:40:00,51.37,51.57,51.35,51.47,158067.0,47.4005,47.5851,47.3821,47.4928,158067.0
2021-01-05 09:45:00,51.47,51.55,51.3,51.42,268531.0,47.4928,47.5666,47.336,47.4467,268531.0
2021-01-05 09:50:00,51.43,51.44,51.2,51.2,80592.0,47.4559,47.4651,47.2437,47.2437,80592.0
2021-01-05 09:55:00,51.2,51.51,51.19,51.44,93174.0,47.2437,47.5297,47.2345,47.4651,93174.0
2021-01-05 10:00:00,51.49,51.6,51.4,51.59,62390.0,47.5113,47.6128,47.4282,47.6035,62390.0
2021-01-05 10:05:00,51.6,51.71,51.53,51.57,77370.0,47.6128,47.7143,47.5482,47.5851,77370.0
2021-01-05 10:10:00,51.58,51.59,51.43,51.43,27415.0,47.5943,47.6035,47.4559,47.4559,27415.0
2021-01-05 10:15:00,51.44,51.69,51.4,51.6,155438.0,47.4651,47.6958,47.4282,47.6128,155438.0
2021-01-05 10:20:00,51.59,51.68,51.57,51.6,39000.0,47.6035,47.6866,47.5851,47.6128,39000.0
2021-01-05 10:25:00,51.6,51.73,51.59,51.73,48368.0,47.6128,47.7327,47.6035,47.7327,48368.0
2021-01-05 10:30:00,51.73,51.74,51.58,51.63,43505.0,47.7327,47.742,47.5943,47.6405,43505.0
2021-01-05 10:35:00,51.63,51.67,51.6,51.62,38033.0,47.6405,47.6774,47.6128,47.6312,38033.0
2021-01-05 10:40:00,51.64,51.68,51.47,51.48,46549.0,47.6497,47.6866,47.4928,47.502,46549.0
2021-01-05 10:45:00,51.48,51.56,51.43,51.44,25982.0,47.502,47.5759,47.4559,47.4651,25982.0
2021-01-05 10:50:00,51.45,51.49,51.4,51.46,31346.0,47.4744,47.5113,47.4282,47.4836,31346.0
2021-01-05 10:55:00,51.46,51.52,51.4,51.41,25370.0,47.4836,47.539,47.4282,47.4375,25370.0
2021-01-05 11:00:00,51.41,51.46,51.41,51.41,77379.0,47.4375,47.4836,47.4375,47.4375,77379.0
2021-01-05 11:05:00,51.41,51.48,51.35,51.38,90883.0,47.4375,47.502,47.3821,47.4098,90883.0
2021-01-05 11:10:00,51.39,51.4,51.27,51.31,29753.0,47.419,47.4282,47.3083,47.3452,29753.0
2021-01-05 11:15:00,51.29,51.29,51.17,51.26,26919.0,47.3267,47.3267,47.216,47.299,26919.0
2021-01-05 11:20:00,51.25,51.25,51.16,51.21,27079.0,47.2898,47.2898,47.2068,47.2529,27079.0
2021-01-05 11:25:00,51.2,51.4,51.2,51.4,22428.0,47.2437,47.4282,47.2437,47.4282,22428.0
2021-01-05 11:30:00,51.4,51.56,51.37,51.56,34974.0,47.4282,47.5759,47.4005,47.5759,34974.0
2021-01-05 11:35:00,51.55,51.68,51.54,51.66,47368.0,47.5666,47.6866,47.5574,47.6681,47368.0
2021-01-05 11:40:00,51.66,51.71,51.59,51.71,34750.0,47.6681,47.7143,47.6035,47.7143,34750.0
2021-01-05 11:45:00,51.71,51.74,51.67,51.73,33610.0,47.7143,47.742,47.6774,47.7327,33610.0
2021-01-05 11:50:00,51.72,51.76,51.64,51.69,34269.0,47.7235,47.7604,47.6497,47.6958,34269.0
2021-01-05 11:55:00,51.69,51.71,51.63,51.68,29522.0,47.6958,47.7143,47.6405,47.6866,29522.0
2021-01-05 12:00:00,51.67,51.72,51.65,51.72,34789.0,47.6774,47.7235,47.6589,47.7235,34789.0
2021-01-05 12:05:00,51.72,51.76,51.66,51.72,43413.0,47.7235,47.7604,47.6681,47.7235,43413.0
2021-01-05 12:10:00,51.71,51.76,51.7,51.71,32345.0,47.7143,47.7604,47.705,47.7143,32345.0
2021-01-05 12:15:00,51.7,51.74,51.66,51.67,31031.0,47.705,47.742,47.6681,47.6774,31031.0
2021-01-05 12:20:00,51.68,51.68,51.58,51.6,25165.0,47.6866,47.6866,47.5943,47.6128,25165.0
2021-01-05 12:25:00,51.61,51.64,51.54,51.56,28440.0,47.622,47.6497,47.5574,47.5759,28440.0
2021-01-05 12:30:00,51.57,51.61,51.5,51.52,28178.0,47.5851,47.622,47.5205,47.539,28178.0
2021-01-05 12:35:00,51.52,51.56,51.44,51.5,36440.0,47.539,47.5759,47.4651,47.5205,36440.0
2021-01-05 12:40:00,51.51,51.52,51.44,51.44,21157.0,47.5297,47.539,47.4651,47.4651,21157.0
2021-01-05 12:45:00,51.44,51.47,51.41,51.46,39552.0,47.4651,47.4928,47.4375,47.4836,39552.0
2021-01-05 12:50:00,51.46,51.56,51.45,51.53,32580.0,47.4836,47.5759,47.4744,47.5482,32580.0
2021-01-05 12:55:00,51.53,51.63,51.53,51.61,29946.0,47.5482,47.6405,47.5482,47.622,29946.0
2021-01-05 13:00:00,51.61,51.63,51.58,51.61,16337.0,47.622,47.6405,47.5943,47.622,16337.0
2021-01-05 13:05:00,51.61,51.63,51.56,51.58,16170.0,47.622,47.6405,47.5759,47.5943,16170.0
2021-01-05 13:10:00,51.57,51.58,51.51,51.55,17950.0,47.5851,47.5943,47.5297,47.5666,17950.0
2021-01-05 13:15:00,51.56,51.57,51.53,51.55,22102.0,47.5759,47.5851,47.5482,47.5666,22102.0
2021-01-05 13:20:00,51.55,51.57,51.52,51.55,18088.0,47.5666,47.5851,47.539,47.5666,18088.0
2021-01-05 13:25:00,51.55,51.56,51.53,51.55,22527.0,47.5666,47.5759,47.5482,47.5666,22527.0
2021-01-05 13:30:00,51.55,51.59,51.54,51.58,18266.0,47.5666,47.6035,47.5574,47.5943,18266.0
2021-01-05 13:35:00,51.58,51.61,51.52,51.53,28167.0,47.5943,47.622,47.539,47.5482,28167.0
2021-01-05 13:40:00,51.53,51.58,51.5,51.58,24925.0,47.5482,47.5943,47.5205,47.5943,24925.0
2021-01-05 13:45:00,51.58,51.65,51.57,51.65,23199.0,47.5943,47.6589,47.5851,47.6589,23199.0
2021-01-05 13:50:00,51.65,51.68,51.62,51.64,24177.0,47.6589,47.6866,47.6312,47.6497,24177.0
2021-01-05 13:55:00,51.64,51.7,51.63,51.69,29299.0,47.6497,47.705,47.6405,47.6958,29299.0
2021-01-05 14:00:00,51.69,51.85,51.68,51.78,61591.0,47.6958,47.8435,47.6866,47.7789,61591.0
2021-01-05 14:05:00,51.78,51.84,51.77,51.84,26736.0,47.7789,47.8342,47.7696,47.8342,26736.0
2021-01-05 14:10:00,51.84,51.84,51.79,51.8,18640.0,47.8342,47.8342,47.7881,47.7973,18640.0
2021-01-05 14:15:00,51.79,51.81,51.76,51.79,28991.0,47.7881,47.8065,47.7604,47.7881,28991.0
2021-01-05 14:20:00,51.8,51.81,51.74,51.8,24520.0,47.7973,47.8065,47.742,47.7973,24520.0
2021-01-05 14:25:00,51.8,51.81,51.74,51.76,19631.0,47.7973,47.8065,47.742,47.7604,19631.0
2021-01-05 14:30:00,51.77,51.82,51.75,51.79,36206.0,47.7696,47.8158,47.7512,47.7881,36206.0
2021-01-05 14:35:00,51.79,51.81,51.75,51.75,17629.0,47.7881,47.8065,47.7512,47.7512,17629.0
2021-01-05 14:40:00,51.76,51.81,51.75,51.8,34372.0,47.7604,47.8065,47.7512,47.7973,34372.0
2021-01-05 14:45:00,51.8,51.8,51.76,51.77,29886.0,47.7973,47.7973,47.7604,47.7696,29886.0
2021-01-05 14:50:00,51.78,51.78,51.69,51.69,31870.0,47.7789,47.7789,47.6958,47.6958,31870.0
2021-01-05 14:55:00,51.69,51.74,51.69,51.72,31051.0,47.6958,47.742,47.6958,47.7235,31051.0
2021-01-05 15:00:00,51.72,51.78,51.69,51.78,30036.0,47.7235,47.7789,47.6958,47.7789,30036.0
2021-01-05 15:05:00,51.77,51.8,51.7,51.76,72423.0,47.7696,47.7973,47.705,47.7604,72423.0
2021-01-05 15:10:00,51.76,51.81,51.74,51.81,41032.0,47.7604,47.8065,47.742,47.8065,41032.0
2021-01-05 15:15:00,51.8,51.92,51.78,51.91,63007.0,47.7973,47.908,47.7789,47.8988,63007.0
2021-01-05 15:20:00,51.91,51.93,51.84,51.92,82366.0,47.8988,47.9173,47.8342,47.908,82366.0
2021-01-05 15:25:00,51.93,52.03,51.93,52.03,100508.0,47.9173,48.0095,47.9173,48.0095,100508.0
2021-01-05 15:30:00,52.03,52.1,52.01,52.09,120253.0,48.0095,48.0741,47.9911,48.0649,120253.0
2021-01-05 15:35:00,52.1,52.16,52.04,52.04,143252.0,48.0741,48.1295,48.0188,48.0188,143252.0
2021-01-05 15:40:00,52.04,52.05,51.95,52.0,79207.0,48.0188,48.028,47.9357,47.9819,79207.0
2021-01-05 15:45:00,52.0,52.05,51.95,52.04,94102.0,47.9819,48.028,47.9357,48.0188,94102.0
2021-01-05 15:50:00,52.05,52.28,52.03,52.12,386514.0,48.028,48.2402,48.0095,48.0926,386514.0
2021-01-05 15:55:00,52.12,52.15,51.96,52.01,642462.0,48.0926,48.1203,47.945,47.9911,642462.0
2021-01-06 09:30:00,51.27,51.88,51.27,51.65,121564.0,47.3083,47.8711,47.3083,47.6589,121564.0
2021-01-06 09:35:00,51.67,52.06,51.62,52.03,80654.0,47.6774,48.0372,47.6312,48.0095,80654.0
2021-01-06 09:40:00,52.06,52.44,52.04,52.44,128056.0,48.0372,48.3879,48.0188,48.3879,128056.0
2021-01-06 09:45:00,52.44,52.84,52.43,52.77,251184.0,48.3879,48.757,48.3786,48.6924,251184.0
2021-01-06 09:50:00,52.75,52.86,52.6,52.75,159778.0,48.6739,48.7754,48.5355,48.6739,159778.0
2021-01-06 09:55:00,52.77,52.98,52.71,52.98,269747.0,48.6924,48.8861,48.637,48.8861,269747.0
2021-01-06 10:00:00,52.99,53.19,52.95,53.16,144188.0,48.8954,49.0799,48.8585,49.0522,144188.0
2021-01-06 10:05:00,53.16,53.31,53.1,53.29,75464.0,49.0522,49.1906,48.9969,49.1722,75464.0
2021-01-06 10:10:00,53.31,53.4,53.24,53.25,87813.0,49.1906,49.2737,49.1261,49.1353,87813.0
2021-01-06 10:15:00,53.24,53.32,53.15,53.27,87330.0,49.1261,49.1999,49.043,49.1537,87330.0
2021-01-06 10:20:00,53.27,53.32,53.06,53.08,109947.0,49.1537,49.1999,48.96,48.9784,109947.0
2021-01-06 10:25:00,53.07,53.3,53.06,53.27,134874.0,48.9692,49.1814,48.96,49.1537,134874.0
2021-01-06 10:30:00,53.27,53.47,53.24,53.47,109391.0,49.1537,49.3383,49.1261,49.3383,109391.0
2021-01-06 10:35:00,53.48,53.54,53.42,53.45,116656.0,49.3475,49.4029,49.2921,49.3198,116656.0
2021-01-06 10:40:00,53.47,53.84,53.44,53.76,168625.0,49.3383,49.6797,49.3106,49.6059,168625.0
2021-01-06 10:45:00,53.77,53.8,53.63,53.77,89847.0,49.6151,49.6428,49.4859,49.6151,89847.0
2021-01-06 10:50:00,53.77,53.78,53.54,53.62,90971.0,49.6151,49.6243,49.4029,49.4767,90971.0
2021-01-06 10:55:00,53.61,53.79,53.52,53.73,190187.0,49.4675,49.6336,49.3844,49.5782,190187.0
2021-01-06 11:00:00,53.73,53.89,53.66,53.85,85000.0,49.5782,49.7258,49.5136,49.6889,85000.0
2021-01-06 11:05:00,53.84,54.2,53.82,54.19,171949.0,49.6797,50.0119,49.6612,50.0026,171949.0
2021-01-06 11:10:00,54.2,54.29,54.0,54.02,117526.0,50.0119,50.0949,49.8273,49.8458,117526.0
2021-01-06 11:15:00,54.01,54.09,53.64,53.71,125408.0,49.8366,49.9104,49.4951,49.5597,125408.0
2021-01-06 11:20:00,53.72,53.8,53.56,53.6,168279.0,49.569,49.6428,49.4213,49.4582,168279.0
2021-01-06 11:25:00,53.6,53.71,53.58,53.66,103369.0,49.4582,49.5597,49.4398,49.5136,103369.0
2021-01-06 11:30:00,53.67,53.76,53.61,53.75,150738.0,49.5228,49.6059,49.4675,49.5966,150738.0
2021-01-06 11:35:00,53.74,53.78,53.51,53.52,70404.0,49.5874,49.6243,49.3752,49.3844,70404.0
2021-01-06 11:40:00,53.52,53.61,53.48,53.59,60111.0,49.3844,49.4675,49.3475,49.449,60111.0
2021-01-06 11:45:00,53.59,53.69,53.53,53.69,44672.0,49.449,49.5413,49.3936,49.5413,44672.0
2021-01-06 11:50:00,53.68,53.71,53.57,53.58,35125.0,49.5321,49.5597,49.4306,49.4398,35125.0
2021-01-06 11:55:00,53.59,53.79,53.59,53.77,39756.0,49.449,49.6336,49.449,49.6151,39756.0
2021-01-06 12:00:00,53.79,53.85,53.71,53.78,53686.0,49.6336,49.6889,49.5597,49.6243,53686.0
2021-01-06 12:05:00,53.77,53.84,53.68,53.72,38837.0,49.6151,49.6797,49.5321,49.569,38837.0
2021-01-06 12:10:00,53.71,53.71,53.61,53.66,32206.0,49.5597,49.5597,49.4675,49.5136,32206.0
2021-01-06 12:15:00,53.65,53.79,53.61,53.79,51995.0,49.5044,49.6336,49.4675,49.6336,51995.0
2021-01-06 12:20:00,53.78,53.81,53.72,53.76,47475.0,49.6243,49.652,49.569,49.6059,47475.0
2021-01-06 12:25:00,53.75,53.88,53.75,53.83,51025.0,49.5966,49.7166,49.5966,49.6705,51025.0
2021-01-06 12:30:00,53.83,53.89,53.75,53.77,35511.0,49.6705,49.7258,49.5966,49.6151,35511.0
2021-01-06 12:35:00,53.77,53.87,53.72,53.73,40234.0,49.6151,49.7074,49.569,49.5782,40234.0
2021-01-06 12:40:00,53.73,53.75,53.67,53.68,30983.0,49.5782,49.5966,49.5228,49.5321,30983.0
2021-01-06 12:45:00,53.68,53.72,53.63,53.72,42079.0,49.5321,49.569,49.4859,49.569,42079.0
2021-01-06 12:50:00,53.72,53.77,53.65,53.77,48311.0,49.569,49.6151,49.5044,49.6151,48311.0
2021-01-06 12:55:00,53.78,53.87,53.75,53.82,71030.0,49.6243,49.7074,49.5966,49.6612,71030.0
2021-01-06 13:00:00,53.82,53.88,53.7,53.73,45603.0,49.6612,49.7166,49.5505,49.5782,45603.0
2021-01-06 13:05:00,53.72,53.77,53.61,53.7,47955.0,49.569,49.6151,49.4675,49.5505,47955.0
2021-01-06 13:10:00,53.71,53.97,53.71,53.93,70875.0,49.5597,49.7996,49.5597,49.7627,70875.0
2021-01-06 13:15:00,53.92,53.93,53.81,53.86,37963.0,49.7535,49.7627,49.652,49.6981,37963.0
2021-01-06 13:20:00,53.86,53.87,53.75,53.82,24011.0,49.6981,49.7074,49.5966,49.6612,24011.0
2021-01-06 13:25:00,53.83,53.85,53.68,53.69,32560.0,49.6705,49.6889,49.5321,49.5413,32560.0
2021-01-06 13:30:00,53.69,53.74,53.58,53.6,52737.0,49.5413,49.5874,49.4398,49.4582,52737.0
2021-01-06 13:35:00,53.59,53.62,53.51,53.62,46566.0,49.449,49.4767,49.3752,49.4767,46566.0
2021-01-06 13:40:00,53.62,53.74,53.6,53.73,41454.0,49.4767,49.5874,49.4582,49.5782,41454.0
2021-01-06 13:45:00,53.74,53.87,53.71,53.85,43244.0,49.5874,49.7074,49.5597,49.6889,43244.0
2021-01-06 13:50:00,53.88,53.98,53.8,53.8,107642.0,49.7166,49.8089,49.6428,49.6428,107642.0
2021-01-06 13:55:00,53.8,53.85,53.7,53.73,27779.0,49.6428,49.6889,49.5505,49.5782,27779.0
2021-01-06 14:00:00,53.73,53.82,53.68,53.72,42159.0,49.5782,49.6612,49.5321,49.569,42159.0
2021-01-06 14:05:00,53.73,53.8,53.68,53.8,38087.0,49.5782,49.6428,49.5321,49.6428,38087.0
2021-01-06 14:10:00,53.8,53.87,53.78,53.78,37449.0,49.6428,49.7074,49.6243,49.6243,37449.0
2021-01-06 14:15:00,53.8,53.86,53.68,53.68,58336.0,49.6428,49.6981,49.5321,49.5321,58336.0
2021-01-06 14:20:00,53.68,53.75,53.65,53.66,27500.0,49.5321,49.5966,49.5044,49.5136,27500.0
2021-01-06 14:25:00,53.68,53.68,53.5,53.64,46290.0,49.5321,49.5321,49.366,49.4951,46290.0
2021-01-06 14:30:00,53.62,53.77,53.61,53.63,60496.0,49.4767,49.6151,49.4675,49.4859,60496.0
2021-01-06 14:35:00,53.64,53.66,53.36,53.43,47528.0,49.4951,49.5136,49.2368,49.3014,47528.0
2021-01-06 14:40:00,53.41,53.63,53.36,53.53,54224.0,49.2829,49.4859,49.2368,49.3936,54224.0
2021-01-06 14:45:00,53.54,53.56,53.27,53.29,55600.0,49.4029,49.4213,49.1537,49.1722,55600.0
2021-01-06 14:50:00,53.28,53.4,53.2,53.38,56969.0,49.163,49.2737,49.0891,49.2552,56969.0
2021-01-06 14:55:00,53.36,53.57,53.36,53.55,54187.0,49.2368,49.4306,49.2368,49.4121,54187.0
2021-01-06 15:00:00,53.55,53.55,53.4,53.49,93718.0,49.4121,49.4121,49.2737,49.3567,93718.0
2021-01-06 15:05:00,53.5,53.7,53.48,53.58,89742.0,49.366,49.5505,49.3475,49.4398,89742.0
2021-01-06 15:10:00,53.59,53.66,53.52,53.53,52795.0,49.449,49.5136,49.3844,49.3936,52795.0
2021-01-06 15:15:00,53.53,53.57,53.47,53.55,57933.0,49.3936,49.4306,49.3383,49.4121,57933.0
2021-01-06 15:20:00,53.55,53.57,53.32,53.35,96349.0,49.4121,49.4306,49.1999,49.2276,96349.0
2021-01-06 15:25:00,53.34,53.41,53.22,53.32,78044.0,49.2183,49.2829,49.1076,49.1999,78044.0
2021-01-06 15:30:00,53.31,53.39,53.17,53.23,94286.0,49.1906,49.2645,49.0615,49.1168,94286.0
2021-01-06 15:35:00,53.22,53.26,53.15,53.18,80784.0,49.1076,49.1445,49.043,49.0707,80784.0
2021-01-06 15:40:00,53.18,53.29,53.16,53.23,95087.0,49.0707,49.1722,49.0522,49.1168,95087.0
2021-01-06 15:45:00,53.23,53.3,53.17,53.3,91115.0,49.1168,49.1814,49.0615,49.1814,91115.0
2021-01-06 15:50:00,53.29,53.35,53.11,53.3,165272.0,49.1722,49.2276,49.0061,49.1814,165272.0
2021-01-06 15:55:00,53.29,53.3,53.13,53.23,295927.0,49.1722,49.1814,49.0246,49.1168,295927.0
2021-01-07 09:30:00,53.3,53.97,53.3,53.74,178695.0,49.1814,49.7996,49.1814,49.5874,178695.0
2021-01-07 09:35:00,53.73,53.82,53.51,53.52,151270.0,49.5782,49.6612,49.3752,49.3844,151270.0
2021-01-07 09:40:00,53.51,53.77,53.5,53.64,186105.0,49.3752,49.6151,49.366,49.4951,186105.0
2021-01-07 09:45:00,53.63,53.69,53.5,53.57,105734.0,49.4859,49.5413,49.366,49.4306,105734.0
2021-01-07 09:50:00,53.56,53.56,53.3,53.48,180206.0,49.4213,49.4213,49.1814,49.3475,180206.0
2021-01-07 09:55:00,53.48,53.99,53.48,53.97,84891.0,49.3475,49.8181,49.3475,49.7996,84891.0
2021-01-07 10:00:00,53.98,54.11,53.91,54.1,95098.0,49.8089,49.9288,49.7443,49.9196,95098.0
2021-01-07 10:05:00,54.09,54.1,53.89,53.93,46882.0,49.9104,49.9196,49.7258,49.7627,46882.0
2021-01-07 10:10:00,53.94,54.09,53.82,53.83,49077.0,49.772,49.9104,49.6612,49.6705,49077.0
2021-01-07 10:15:00,53.83,53.89,53.71,53.73,54223.0,49.6705,49.7258,49.5597,49.5782,54223.0
2021-01-07 10:20:00,53.73,53.83,53.61,53.61,81731.0,49.5782,49.6705,49.4675,49.4675,81731.0
2021-01-07 10:25:00,53.63,53.67,53.5,53.51,70653.0,49.4859,49.5228,49.366,49.3752,70653.0
2021-01-07 10:30:00,53.52,53.59,53.39,53.44,97131.0,49.3844,49.449,49.2645,49.3106,97131.0
2021-01-07 10:35:00,53.44,53.51,53.36,53.49,65377.0,49.3106,49.3752,49.2368,49.3567,65377.0
2021-01-07 10:40:00,53.49,53.57,53.38,53.55,57175.0,49.3567,49.4306,49.2552,49.4121,57175.0
2021-01-07 10:45:00,53.54,53.55,53.35,53.5,62681.0,49.4029,49.4121,49.2276,49.366,62681.0
2021-01-07 10:50:00,53.48,53.61,53.47,53.61,45497.0,49.3475,49.4675,49.3383,49.4675,45497.0
2021-01-07 10:55:00,53.61,53.62,53.52,53.57,47986.0,49.4675,49.4767,49.3844,49.4306,47986.0
2021-01-07 11:00:00,53.58,53.61,53.53,53.54,38962.0,49.4398,49.4675,49.3936,49.4029,38962.0
2021-01-07 11:05:00,53.55,53.63,53.52,53.53,39452.0,49.4121,49.4859,49.3844,49.3936,39452.0
2021-01-07 11:10:00,53.53,53.54,53.43,53.43,53668.0,49.3936,49.4029,49.3014,49.3014,53668.0
2021-01-07 11:15:00,53.42,53.5,53.38,53.48,46689.0,49.2921,49.366,49.2552,49.3475,46689.0
2021-01-07 11:20:00,53.48,53.69,53.48,53.69,71214.0,49.3475,49.5413,49.3475,49.5413,71214.0
2021-01-07 11:25:00,53.68,53.68,53.63,53.67,50629.0,49.5321,49.5321,49.4859,49.5228,50629.0
2021-01-07 11:30:00,53.66,53.72,53.59,53.69,73537.0,49.5136,49.569,49.449,49.5413,73537.0
2021-01-07 11:35:00,53.69,53.8,53.67,53.8,33615.0,49.5413,49.6428,49.5228,49.6428,33615.0
2021-01-07 11:40:00,53.8,53.93,53.76,53.93,116959.0,49.6428,49.7627,49.6059,49.7627,116959.0
2021-01-07 11:45:00,53.94,53.99,53.91,53.97,58160.0,49.772,49.8181,49.7443,49.7996,58160.0
2021-01-07 11:50:00,53.97,53.99,53.85,53.88,39592.0,49.7996,49.8181,49.6889,49.7166,39592.0
2021-01-07 11:55:00,53.87,53.94,53.85,53.87,28108.0,49.7074,49.772,49.6889,49.7074,28108.0
2021-01-07 12:00:00,53.86,53.91,53.75,53.82,34326.0,49.6981,49.7443,49.5966,49.6612,34326.0
2021-01-07 12:05:00,53.83,53.88,53.76,53.87,33593.0,49.6705,49.7166,49.6059,49.7074,33593.0
2021-01-07 12:10:00,53.87,53.92,53.83,53.84,31525.0,49.7074,49.7535,49.6705,49.6797,31525.0
2021-01-07 12:15:00,53.84,53.9,53.82,53.87,22316.0,49.6797,49.7351,49.6612,49.7074,22316.0
2021-01-07 12:20:00,53.86,53.91,53.84,53.91,27791.0,49.6981,49.7443,49.6797,49.7443,27791.0
2021-01-07 12:25:00,53.91,53.92,53.86,53.89,25381.0,49.7443,49.7535,49.6981,49.7258,25381.0
2021-01-07 12:30:00,53.9,53.98,53.89,53.94,24751.0,49.7351,49.8089,49.7258,49.772,24751.0
2021-01-07 12:35:00,53.94,53.95,53.9,53.91,18921.0,49.772,49.7812,49.7351,49.7443,18921.0
2021-01-07 12:40:00,53.9,53.97,53.88,53.92,38756.0,49.7351,49.7996,49.7166,49.7535,38756.0
2021-01-07 12:45:00,53.93,54.02,53.91,54.0,51554.0,49.7627,49.8458,49.7443,49.8273,51554.0
2021-01-07 12:50:00,53.99,54.06,53.99,54.06,26159.0,49.8181,49.8827,49.8181,49.8827,26159.0
2021-01-07 12:55:00,54.07,54.17,54.04,54.16,45108.0,49.8919,49.9842,49.8642,49.975,45108.0
2021-01-07 13:00:00,54.16,54.23,54.15,54.16,43545.0,49.975,50.0396,49.9657,49.975,43545.0
2021-01-07 13:05:00,54.16,54.18,54.07,54.09,36676.0,49.975,49.9934,49.8919,49.9104,36676.0
2021-01-07 13:10:00,54.1,54.14,54.09,54.13,30358.0,49.9196,49.9565,49.9104,49.9473,30358.0
2021-01-07 13:15:00,54.12,54.14,54.1,54.12,46932.0,49.9381,49.9565,49.9196,49.9381,46932.0
2021-01-07 13:20:00,54.13,54.14,54.07,54.13,30195.0,49.9473,49.9565,49.8919,49.9473,30195.0
2021-01-07 13:25:00,54.13,54.15,54.05,54.09,49246.0,49.9473,49.9657,49.8735,49.9104,49246.0
2021-01-07 13:30:00,54.09,54.15,54.08,54.15,39462.0,49.9104,49.9657,49.9011,49.9657,39462.0
2021-01-07 13:35:00,54.14,54.19,54.13,54.16,46811.0,49.9565,50.0026,49.9473,49.975,46811.0
2021-01-07 13:40:00,54.15,54.16,53.95,53.96,38153.0,49.9657,49.975,49.7812,49.7904,38153.0
2021-01-07 13:45:00,53.95,53.96,53.92,53.93,42299.0,49.7812,49.7904,49.7535,49.7627,42299.0
2021-01-07 13:50:00,53.94,53.97,53.9,53.91,74165.0,49.772,49.7996,49.7351,49.7443,74165.0
2021-01-07 13:55:00,53.91,53.93,53.9,53.91,37813.0,49.7443,49.7627,49.7351,49.7443,37813.0
2021-01-07 14:00:00,53.91,53.94,53.87,53.91,36640.0,49.7443,49.772,49.7074,49.7443,36640.0
2021-01-07 14:05:00,53.9,53.92,53.84,53.86,53524.0,49.7351,49.7535,49.6797,49.6981,53524.0
2021-01-07 14:10:00,53.85,53.87,53.83,53.87,35039.0,49.6889,49.7074,49.6705,49.7074,35039.0
2021-01-07 14:15:00,53.87,53.99,53.86,53.97,30632.0,49.7074,49.8181,49.6981,49.7996,30632.0
2021-01-07 14:20:00,53.97,53.97,53.84,53.84,45038.0,49.7996,49.7996,49.6797,49.6797,45038.0
2021-01-07 14:25:00,53.84,53.89,53.78,53.88,48390.0,49.6797,49.7258,49.6243,49.7166,48390.0
2021-01-07 14:30:00,53.88,53.89,53.84,53.86,27923.0,49.7166,49.7258,49.6797,49.6981,27923.0
2021-01-07 14:35:00,53.87,53.98,53.85,53.98,64397.0,49.7074,49.8089,49.6889,49.8089,64397.0
2021-01-07 14:40:00,53.97,54.07,53.94,54.07,52235.0,49.7996,49.8919,49.772,49.8919,52235.0
2021-01-07 14:45:00,54.06,54.06,53.96,53.99,76489.0,49.8827,49.8827,49.7904,49.8181,76489.0
2021-01-07 14:50:00,54.0,54.0,53.76,53.82,65426.0,49.8273,49.8273,49.6059,49.6612,65426.0
2021-01-07 14:55:00,53.83,53.86,53.65,53.72,110249.0,49.6705,49.6981,49.5044,49.569,110249.0
2021-01-07 15:00:00,53.72,53.79,53.7,53.75,48354.0,49.569,49.6336,49.5505,49.5966,48354.0
2021-01-07 15:05:00,53.74,53.78,53.71,53.72,40513.0,49.5874,49.6243,49.5597,49.569,40513.0
2021-01-07 15:10:00,53.72,53.73,53.52,53.53,90010.0,49.569,49.5782,49.3844,49.3936,90010.0
2021-01-07 15:15:00,53.52,53.56,53.5,53.53,43920.0,49.3844,49.4213,49.366,49.3936,43920.0
2021-01-07 15:20:00,53.53,53.56,53.48,53.49,68211.0,49.3936,49.4213,49.3475,49.3567,68211.0
2021-01-07 15:25:00,53.48,53.51,53.46,53.47,42111.0,49.3475,49.3752,49.3291,49.3383,42111.0
2021-01-07 15:30:00,53.47,53.48,53.36,53.38,91690.0,49.3383,49.3475,49.2368,49.2552,91690.0
2021-01-07 15:35:00,53.39,53.47,53.37,53.37,87800.0,49.2645,49.3383,49.246,49.246,87800.0
2021-01-07 15:40:00,53.37,53.4,53.29,53.34,92437.0,49.246,49.2737,49.1722,49.2183,92437.0
2021-01-07 15:45:00,53.34,53.34,53.25,53.26,113405.0,49.2183,49.2183,49.1353,49.1445,113405.0
2021-01-07 15:50:00,53.25,53.31,53.17,53.23,228252.0,49.1353,49.1906,49.0615,49.1168,228252.0
2021-01-07 15:55:00,53.22,53.23,53.01,53.02,473794.0,49.1076,49.1168,48.9138,48.9231,473794.0
2021-01-08 09:30:00,53.36,53.68,53.23,53.58,142435.0,49.2368,49.5321,49.1168,49.4398,142435.0
2021-01-08 09:35:00,53.6,53.7,53.5,53.57,64957.0,49.4582,49.5505,49.366,49.4306,64957.0
2021-01-08 09:40:00,53.57,53.83,53.49,53.83,57635.0,49.4306,49.6705,49.3567,49.6705,57635.0
2021-01-08 09:45:00,53.85,53.86,53.61,53.66,70183.0,49.6889,49.6981,49.4675,49.5136,70183.0
2021-01-08 09:50:00,53.69,53.87,53.68,53.81,63328.0,49.5413,49.7074,49.5321,49.652,63328.0
2021-01-08 09:55:00,53.8,54.4,53.79,54.2,76605.0,49.6428,50.1964,49.6336,50.0119,76605.0
2021-01-08 10:00:00,54.2,54.4,54.11,54.35,60252.0,50.0119,50.1964,49.9288,50.1503,60252.0
2021-01-08 10:05:00,54.35,54.39,54.2,54.2,46367.0,50.1503,50.1872,50.0119,50.0119,46367.0
2021-01-08 10:10:00,54.22,54.4,54.17,54.25,47649.0,50.0303,50.1964,49.9842,50.058,47649.0
2021-01-08 10:15:00,54.26,54.29,54.03,54.05,53205.0,50.0672,50.0949,49.855,49.8735,53205.0
2021-01-08 10:20:00,54.05,54.05,53.9,53.96,48716.0,49.8735,49.8735,49.7351,49.7904,48716.0
2021-01-08 10:25:00,53.96,53.99,53.86,53.87,90833.0,49.7904,49.8181,49.6981,49.7074,90833.0
2021-01-08 10:30:00,53.86,54.03,53.86,54.01,44547.0,49.6981,49.855,49.6981,49.8366,44547.0
2021-01-08 10:35:00,54.01,54.17,54.0,54.12,54614.0,49.8366,49.9842,49.8273,49.9381,54614.0
2021-01-08 10:40:00,54.12,54.27,54.11,54.27,42649.0,49.9381,50.0765,49.9288,50.0765,42649.0
2021-01-08 10:45:00,54.27,54.28,54.15,54.19,47322.0,50.0765,50.0857,49.9657,50.0026,47322.0
2021-01-08 10:50:00,54.19,54.22,54.14,54.16,41182.0,50.0026,50.0303,49.9565,49.975,41182.0
2021-01-08 10:55:00,54.16,54.27,54.12,54.2,50762.0,49.975,50.0765,49.9381,50.0119,50762.0
2021-01-08 11:00:00,54.2,54.42,54.17,54.39,96064.0,50.0119,50.2149,49.9842,50.1872,96064.0
2021-01-08 11:05:00,54.39,54.42,54.3,54.3,37719.0,50.1872,50.2149,50.1041,50.1041,37719.0
2021-01-08 11:10:00,54.31,54.33,54.28,54.3,60235.0,50.1134,50.1318,50.0857,50.1041,60235.0
2021-01-08 11:15:00,54.31,54.32,54.22,54.25,60455.0,50.1134,50.1226,50.0303,50.058,60455.0
2021-01-08 11:20:00,54.26,54.29,54.15,54.18,45342.0,50.0672,50.0949,49.9657,49.9934,45342.0
2021-01-08 11:25:00,54.18,54.19,54.09,54.19,36611.0,49.9934,50.0026,49.9104,50.0026,36611.0
2021-01-08 11:30:00,54.18,54.29,53.83,54.26,84644.0,49.9934,50.0949,49.6705,50.0672,84644.0
2021-01-08 11:35:00,54.27,54.27,54.08,54.11,49655.0,50.0765,50.0765,49.9011,49.9288,49655.0
2021-01-08 11:40:00,54.11,54.17,54.11,54.17,34794.0,49.9288,49.9842,49.9288,49.9842,34794.0
2021-01-08 11:45:00,54.17,54.19,54.06,54.1,41669.0,49.9842,50.0026,49.8827,49.9196,41669.0
2021-01-08 11:50:00,54.09,54.13,54.09,54.1,16488.0,49.9104,49.9473,49.9104,49.9196,16488.0
2021-01-08 11:55:00,54.1,54.19,54.08,54.19,25363.0,49.9196,50.0026,49.9011,50.0026,25363.0
2021-01-08 12:00:00,54.18,54.19,54.07,54.1,33286.0,49.9934,50.0026,49.8919,49.9196,33286.0
2021-01-08 12:05:00,54.1,54.17,54.08,54.16,25784.0,49.9196,49.9842,49.9011,49.975,25784.0
2021-01-08 12:10:00,54.16,54.24,54.14,54.22,21342.0,49.975,50.0488,49.9565,50.0303,21342.0
2021-01-08 12:15:00,54.22,54.24,54.17,54.19,42216.0,50.0303,50.0488,49.9842,50.0026,42216.0
2021-01-08 12:20:00,54.19,54.2,54.11,54.18,14220.0,50.0026,50.0119,49.9288,49.9934,14220.0
2021-01-08 12:25:00,54.18,54.25,54.17,54.25,24631.0,49.9934,50.058,49.9842,50.058,24631.0
2021-01-08 12:30:00,54.26,54.26,54.18,54.25,19203.0,50.0672,50.0672,49.9934,50.058,19203.0
2021-01-08 12:35:00,54.26,54.34,54.25,54.34,37685.0,50.0672,50.1411,50.058,50.1411,37685.0
2021-01-08 12:40:00,54.33,54.37,54.31,54.33,29007.0,50.1318,50.1687,50.1134,50.1318,29007.0
2021-01-08 12:45:00,54.34,54.34,54.25,54.31,68781.0,50.1411,50.1411,50.058,50.1134,68781.0
2021-01-08 12:50:00,54.32,54.32,54.23,54.3,36849.0,50.1226,50.1226,50.0396,50.1041,36849.0
2021-01-08 12:55:00,54.3,54.32,54.21,54.26,27792.0,50.1041,50.1226,50.0211,50.0672,27792.0
2021-01-08 13:00:00,54.26,54.26,54.19,54.2,22637.0,50.0672,50.0672,50.0026,50.0119,22637.0
2021-01-08 13:05:00,54.2,54.26,54.19,54.26,18577.0,50.0119,50.0672,50.0026,50.0672,18577.0
2021-01-08 13:10:00,54.26,54.27,54.19,54.2,23393.0,50.0672,50.0765,50.0026,50.0119,23393.0
2021-01-08 13:15:00,54.2,54.2,54.08,54.1,29161.0,50.0119,50.0119,49.9011,49.9196,29161.0
2021-01-08 13:20:00,54.08,54.08,53.89,53.96,77948.0,49.9011,49.9011,49.7258,49.7904,77948.0
2021-01-08 13:25:00,53.96,54.18,53.95,54.16,52988.0,49.7904,49.9934,49.7812,49.975,52988.0
2021-01-08 13:30:00,54.16,54.19,54.1,54.1,51793.0,49.975,50.0026,49.9196,49.9196,51793.0
2021-01-08 13:35:00,54.1,54.12,53.99,54.08,94155.0,49.9196,49.9381,49.8181,49.9011,94155.0
2021-01-08 13:40:00,54.09,54.09,53.93,54.03,56494.0,49.9104,49.9104,49.7627,49.855,56494.0
2021-01-08 13:45:00,54.03,54.07,53.96,54.04,36846.0,49.855,49.8919,49.7904,49.8642,36846.0
2021-01-08 13:50:00,54.04,54.04,53.98,53.99,37097.0,49.8642,49.8642,49.8089,49.8181,37097.0
2021-01-08 13:55:00,54.0,54.02,53.82,53.85,53016.0,49.8273,49.8458,49.6612,49.6889,53016.0
2021-01-08 14:00:00,53.85,53.88,53.76,53.78,41482.0,49.6889,49.7166,49.6059,49.6243,41482.0
2021-01-08 14:05:00,53.79,53.87,53.76,53.85,54486.0,49.6336,49.7074,49.6059,49.6889,54486.0
2021-01-08 14:10:00,53.85,53.93,53.83,53.86,26845.0,49.6889,49.7627,49.6705,49.6981,26845.0
2021-01-08 14:15:00,53.87,53.92,53.86,53.9,33551.0,49.7074,49.7535,49.6981,49.7351,33551.0
2021-01-08 14:20:00,53.9,53.93,53.86,53.92,40742.0,49.7351,49.7627,49.6981,49.7535,40742.0
2021-01-08 14:25:00,53.93,53.98,53.89,53.98,32339.0,49.7627,49.8089,49.7258,49.8089,32339.0
2021-01-08 14:30:00,53.98,54.03,53.94,54.01,39720.0,49.8089,49.855,49.772,49.8366,39720.0
2021-01-08 14:35:00,54.01,54.03,53.97,54.0,17469.0,49.8366,49.855,49.7996,49.8273,17469.0
2021-01-08 14:40:00,54.0,54.0,53.89,53.95,31467.0,49.8273,49.8273,49.7258,49.7812,31467.0
2021-01-08 14:45:00,53.95,54.13,53.93,54.1,69674.0,49.7812,49.9473,49.7627,49.9196,69674.0
2021-01-08 14:50:00,54.09,54.18,54.05,54.16,34096.0,49.9104,49.9934,49.8735,49.975,34096.0
2021-01-08 14:55:00,54.16,54.17,54.09,54.14,51730.0,49.975,49.9842,49.9104,49.9565,51730.0
2021-01-08 15:00:00,54.14,54.18,54.09,54.11,36241.0,49.9565,49.9934,49.9104,49.9288,36241.0
2021-01-08 15:05:00,54.1,54.16,54.06,54.16,22733.0,49.9196,49.975,49.8827,49.975,22733.0
2021-01-08 15:10:00,54.16,54.28,54.14,54.26,41163.0,49.975,50.0857,49.9565,50.0672,41163.0
2021-01-08 15:15:00,54.27,54.28,54.18,54.22,44543.0,50.0765,50.0857,49.9934,50.0303,44543.0
2021-01-08 15:20:00,54.21,54.24,54.14,54.16,58748.0,50.0211,50.0488,49.9565,49.975,58748.0
2021-01-08 15:25:00,54.16,54.23,54.13,54.16,46064.0,49.975,50.0396,49.9473,49.975,46064.0
2021-01-08 15:30:00,54.17,54.22,54.1,54.22,44795.0,49.9842,50.0303,49.9196,50.0303,44795.0
2021-01-08 15:35:00,54.22,54.31,54.2,54.3,73800.0,50.0303,50.1134,50.0119,50.1041,73800.0
2021-01-08 15:40:00,54.3,54.35,54.28,54.3,79552.0,50.1041,50.1503,50.0857,50.1041,79552.0
2021-01-08 15:45:00,54.3,54.37,54.27,54.36,77795.0,50.1041,50.1687,50.0765,50.1595,77795.0
2021-01-08 15:50:00,54.36,54.55,54.33,54.53,219149.0,50.1595,50.3348,50.1318,50.3164,219149.0
2021-01-08 15:55:00,54.53,54.55,54.46,54.49,358912.0,50.3164,50.3348,50.2518,50.2795,358912.0
2021-01-11 09:30:00,54.04,54.41,54.01,54.11,424907.0,49.8642,50.2056,49.8366,49.9288,424907.0
2021-01-11 09:35:00,54.11,54.17,53.69,53.69,108297.0,49.9288,49.9842,49.5413,49.5413,108297.0
2021-01-11 09:40:00,53.71,54.05,53.69,53.83,82292.0,49.5597,49.8735,49.5413,49.6705,82292.0
2021-01-11 09:45:00,53.81,53.93,53.76,53.87,56922.0,49.652,49.7627,49.6059,49.7074,56922.0
2021-01-11 09:50:00,53.86,53.95,53.82,53.95,30923.0,49.6981,49.7812,49.6612,49.7812,30923.0
2021-01-11 09:55:00,53.96,54.05,53.89,53.97,37298.0,49.7904,49.8735,49.7258,49.7996,37298.0
2021-01-11 10:00:00,53.96,54.02,53.61,53.65,61748.0,49.7904,49.8458,49.4675,49.5044,61748.0
2021-01-11 10:05:00,53.67,53.94,53.67,53.7,36087.0,49.5228,49.772,49.5228,49.5505,36087.0
2021-01-11 10:10:00,53.71,53.72,53.53,53.64,59903.0,49.5597,49.569,49.3936,49.4951,59903.0
2021-01-11 10:15:00,53.64,53.73,53.58,53.63,65728.0,49.4951,49.5782,49.4398,49.4859,65728.0
2021-01-11 10:20:00,53.62,53.7,53.6,53.6,158429.0,49.4767,49.5505,49.4582,49.4582,158429.0
2021-01-11 10:25:00,53.59,53.74,53.58,53.68,64364.0,49.449,49.5874,49.4398,49.5321,64364.0
2021-01-11 10:30:00,53.69,53.78,53.63,53.68,40431.0,49.5413,49.6243,49.4859,49.5321,40431.0
2021-01-11 10:35:00,53.67,53.73,53.51,53.51,55034.0,49.5228,49.5782,49.3752,49.3752,55034.0
2021-01-11 10:40:00,53.52,53.59,53.47,53.56,57297.0,49.3844,49.449,49.3383,49.4213,57297.0
2021-01-11 10:45:00,53.57,53.64,53.49,53.54,60099.0,49.4306,49.4951,49.3567,49.4029,60099.0
2021-01-11 10:50:00,53.54,53.67,53.54,53.67,46968.0,49.4029,49.5228,49.4029,49.5228,46968.0
2021-01-11 10:55:00,53.66,53.86,53.6,53.86,45902.0,49.5136,49.6981,49.4582,49.6981,45902.0
2021-01-11 11:00:00,53.85,53.89,53.79,53.88,50700.0,49.6889,49.7258,49.6336,49.7166,50700.0
2021-01-11 11:05:00,53.88,53.98,53.82,53.95,48999.0,49.7166,49.8089,49.6612,49.7812,48999.0
2021-01-11 11:10:00,53.94,53.99,53.91,53.98,50642.0,49.772,49.8181,49.7443,49.8089,50642.0
2021-01-11 11:15:00,53.97,53.98,53.87,53.92,45251.0,49.7996,49.8089,49.7074,49.7535,45251.0
2021-01-11 11:20:00,53.92,54.01,53.91,53.96,28432.0,49.7535,49.8366,49.7443,49.7904,28432.0
2021-01-11 11:25:00,53.96,53.99,53.91,53.98,33338.0,49.7904,49.8181,49.7443,49.8089,33338.0
2021-01-11 11:30:00,53.97,53.98,53.92,53.93,28748.0,49.7996,49.8089,49.7535,49.7627,28748.0
2021-01-11 11:35:00,53.94,54.02,53.92,54.02,32856.0,49.772,49.8458,49.7535,49.8458,32856.0
2021-01-11 11:40:00,54.02,54.04,53.87,53.98,41952.0,49.8458,49.8642,49.7074,49.8089,41952.0
2021-01-11 11:45:00,53.98,54.02,53.89,53.93,70547.0,49.8089,49.8458,49.7258,49.7627,70547.0
2021-01-11 11:50:00,53.94,54.01,53.93,53.99,27224.0,49.772,49.8366,49.7627,49.8181,27224.0
2021-01-11 11:55:00,54.0,54.05,53.97,54.04,16476.0,49.8273,49.8735,49.7996,49.8642,16476.0
2021-01-11 12:00:00,54.04,54.1,54.03,54.09,27054.0,49.8642,49.9196,49.855,49.9104,27054.0
2021-01-11 12:05:00,54.09,54.14,54.04,54.07,32710.0,49.9104,49.9565,49.8642,49.8919,32710.0
2021-01-11 12:10:00,54.07,54.11,54.05,54.1,42347.0,49.8919,49.9288,49.8735,49.9196,42347.0
2021-01-11 12:15:00,54.1,54.18,54.1,54.12,31623.0,49.9196,49.9934,49.9196,49.9381,31623.0
2021-01-11 12:20:00,54.13,54.2,54.12,54.18,33247.0,49.9473,50.0119,49.9381,49.9934,33247.0
2021-01-11 12:25:00,54.17,54.23,54.17,54.2,24165.0,49.9842,50.0396,49.9842,50.0119,24165.0
2021-01-11 12:30:00,54.19,54.31,54.19,54.28,38646.0,50.0026,50.1134,50.0026,50.0857,38646.0
2021-01-11 12:35:00,54.28,54.28,54.12,54.12,28955.0,50.0857,50.0857,49.9381,49.9381,28955.0
2021-01-11 12:40:00,54.13,54.19,54.11,54.13,36245.0,49.9473,50.0026,49.9288,49.9473,36245.0
2021-01-11 12:45:00,54.13,54.16,54.1,54.13,18962.0,49.9473,49.975,49.9196,49.9473,18962.0
2021-01-11 12:50:00,54.13,54.14,54.1,54.12,49376.0,49.9473,49.9565,49.9196,49.9381,49376.0
2021-01-11 12:55:00,54.12,54.16,54.11,54.16,20108.0,49.9381,49.975,49.9288,49.975,20108.0
2021-01-11 13:00:00,54.16,54.22,54.15,54.16,24030.0,49.975,50.0303,49.9657,49.975,24030.0
2021-01-11 13:05:00,54.17,54.25,54.17,54.19,41121.0,49.9842,50.058,49.9842,50.0026,41121.0
2021-01-11 13:10:00,54.18,54.2,54.1,54.11,14401.0,49.9934,50.0119,49.9196,49.9288,14401.0
2021-01-11 13:15:00,54.11,54.16,54.07,54.11,31287.0,49.9288,49.975,49.8919,49.9288,31287.0
2021-01-11 13:20:00,54.11,54.13,54.08,54.12,17323.0,49.9288,49.9473,49.9011,49.9381,17323.0
2021-01-11 13:25:00,54.12,54.12,54.01,54.06,22444.0,49.9381,49.9381,49.8366,49.8827,22444.0
2021-01-11 13:30:00,54.05,54.08,54.0,54.03,36602.0,49.8735,49.9011,49.8273,49.855,36602.0
2021-01-11 13:35:00,54.02,54.06,54.01,54.04,24205.0,49.8458,49.8827,49.8366,49.8642,24205.0
2021-01-11 13:40:00,54.03,54.03,53.96,54.0,31618.0,49.855,49.855,49.7904,49.8273,31618.0
2021-01-11 13:45:00,54.0,54.02,53.9,53.93,56505.0,49.8273,49.8458,49.7351,49.7627,56505.0
2021-01-11 13:50:00,53.95,54.02,53.94,54.0,19906.0,49.7812,49.8458,49.772,49.8273,19906.0
2021-01-11 13:55:00,54.0,54.03,53.96,54.01,25972.0,49.8273,49.855,49.7904,49.8366,25972.0
2021-01-11 14:00:00,54.02,54.02,53.94,53.98,28020.0,49.8458,49.8458,49.772,49.8089,28020.0
2021-01-11 14:05:00,53.98,53.99,53.94,53.94,38547.0,49.8089,49.8181,49.772,49.772,38547.0
2021-01-11 14:10:00,53.95,53.99,53.94,53.96,22212.0,49.7812,49.8181,49.772,49.7904,22212.0
2021-01-11 14:15:00,53.95,53.98,53.87,53.89,33327.0,49.7812,49.8089,49.7074,49.7258,33327.0
2021-01-11 14:20:00,53.88,53.91,53.8,53.84,27397.0,49.7166,49.7443,49.6428,49.6797,27397.0
2021-01-11 14:25:00,53.85,53.86,53.8,53.84,25440.0,49.6889,49.6981,49.6428,49.6797,25440.0
2021-01-11 14:30:00,53.84,53.88,53.8,53.84,30549.0,49.6797,49.7166,49.6428,49.6797,30549.0
2021-01-11 14:35:00,53.83,53.86,53.81,53.84,43423.0,49.6705,49.6981,49.652,49.6797,43423.0
2021-01-11 14:40:00,53.84,53.93,53.83,53.89,46309.0,49.6797,49.7627,49.6705,49.7258,46309.0
2021-01-11 14:45:00,53.88,53.94,53.87,53.93,33339.0,49.7166,49.772,49.7074,49.7627,33339.0
2021-01-11 14:50:00,53.94,53.95,53.87,53.94,33396.0,49.772,49.7812,49.7074,49.772,33396.0
2021-01-11 14:55:00,53.94,54.0,53.93,53.96,30002.0,49.772,49.8273,49.7627,49.7904,30002.0
2021-01-11 15:00:00,53.97,54.07,53.91,54.03,321565.0,49.7996,49.8919,49.7443,49.855,321565.0
2021-01-11 15:05:00,54.03,54.12,54.03,54.09,50978.0,49.855,49.9381,49.855,49.9104,50978.0
2021-01-11 15:10:00,54.09,54.12,54.03,54.09,81471.0,49.9104,49.9381,49.855,49.9104,81471.0
2021-01-11 15:15:00,54.09,54.12,53.98,54.04,149883.0,49.9104,49.9381,49.8089,49.8642,149883.0
2021-01-11 15:20:00,54.02,54.05,53.89,53.94,101082.0,49.8458,49.8735,49.7258,49.772,101082.0
2021-01-11 15:25:00,53.96,54.05,53.93,53.98,157001.0,49.7904,49.8735,49.7627,49.8089,157001.0
2021-01-11 15:30:00,53.98,54.09,53.91,53.96,101583.0,49.8089,49.9104,49.7443,49.7904,101583.0
2021-01-11 15:35:00,53.96,54.12,53.95,54.07,91659.0,49.7904,49.9381,49.7812,49.8919,91659.0
2021-01-11 15:40:00,54.06,54.13,54.04,54.08,387359.0,49.8827,49.9473,49.8642,49.9011,387359.0
2021-01-11 15:45:00,54.08,54.2,54.02,54.15,69886.0,49.9011,50.0119,49.8458,49.9657,69886.0
2021-01-11 15:50:00,54.15,54.19,53.92,53.96,378572.0,49.9657,50.0026,49.7535,49.7904,378572.0
2021-01-11 15:55:00,53.95,54.02,53.9,53.92,376856.0,49.7812,49.8458,49.7351,49.7535,376856.0
2021-01-12 09:30:00,53.98,54.23,53.87,54.01,146772.0,49.8089,50.0396,49.7074,49.8366,146772.0
2021-01-12 09:35:00,54.0,54.29,53.99,54.29,77666.0,49.8273,50.0949,49.8181,50.0949,77666.0
2021-01-12 09:40:00,54.28,54.68,54.28,54.67,134265.0,50.0857,50.4548,50.0857,50.4456,134265.0
2021-01-12 09:45:00,54.66,54.89,54.66,54.88,102407.0,50.4363,50.6486,50.4363,50.6393,102407.0
2021-01-12 09:50:00,54.87,54.88,54.66,54.79,72013.0,50.6301,50.6393,50.4363,50.5563,72013.0
2021-01-12 09:55:00,54.79,54.85,54.74,54.75,57005.0,50.5563,50.6116,50.5101,50.5194,57005.0
2021-01-12 10:00:00,54.75,54.94,54.67,54.93,64498.0,50.5194,50.6947,50.4456,50.6855,64498.0
2021-01-12 10:05:00,54.93,55.2,54.87,55.18,136484.0,50.6855,50.9346,50.6301,50.9161,136484.0
2021-01-12 10:10:00,55.19,55.38,55.19,55.28,76834.0,50.9254,51.1007,50.9254,51.0084,76834.0
2021-01-12 10:15:00,55.29,55.37,55.23,55.27,85323.0,51.0176,51.0915,50.9623,50.9992,85323.0
2021-01-12 10:20:00,55.28,55.39,55.22,55.36,165142.0,51.0084,51.1099,50.9531,51.0822,165142.0
2021-01-12 10:25:00,55.36,55.64,55.35,55.64,359224.0,51.0822,51.3406,51.073,51.3406,359224.0
2021-01-12 10:30:00,55.66,55.68,55.47,55.53,91397.0,51.3591,51.3775,51.1837,51.2391,91397.0
2021-01-12 10:35:00,55.53,55.54,55.24,55.25,78569.0,51.2391,51.2483,50.9715,50.9807,78569.0
2021-01-12 10:40:00,55.24,55.43,55.19,55.38,79898.0,50.9715,51.1468,50.9254,51.1007,79898.0
2021-01-12 10:45:00,55.38,55.38,55.22,55.37,71949.0,51.1007,51.1007,50.9531,51.0915,71949.0
2021-01-12 10:50:00,55.38,55.52,55.37,55.5,78041.0,51.1007,51.2299,51.0915,51.2114,78041.0
2021-01-12 10:55:00,55.5,55.62,55.5,55.5,125278.0,51.2114,51.3221,51.2114,51.2114,125278.0
2021-01-12 11:00:00,55.51,55.55,55.37,55.4,110001.0,51.2206,51.2576,51.0915,51.1191,110001.0
2021-01-12 11:05:00,55.4,55.55,55.37,55.54,47870.0,51.1191,51.2576,51.0915,51.2483,47870.0
2021-01-12 11:10:00,55.54,55.64,55.51,55.61,43492.0,51.2483,51.3406,51.2206,51.3129,43492.0
2021-01-12 11:15:00,55.61,55.67,55.59,55.6,39301.0,51.3129,51.3683,51.2945,51.3037,39301.0
2021-01-12 11:20:00,55.61,55.64,55.57,55.59,64750.0,51.3129,51.3406,51.276,51.2945,64750.0
2021-01-12 11:25:00,55.59,55.77,55.58,55.76,95766.0,51.2945,51.4606,51.2852,51.4513,95766.0
2021-01-12 11:30:00,55.77,55.9,55.73,55.86,160432.0,51.4606,51.5805,51.4236,51.5436,160432.0
2021-01-12 11:35:00,55.85,55.93,55.79,55.89,64503.0,51.5344,51.6082,51.479,51.5713,64503.0
2021-01-12 11:40:00,55.89,55.94,55.83,55.85,92753.0,51.5713,51.6174,51.5159,51.5344,92753.0
2021-01-12 11:45:00,55.84,55.94,55.7,55.89,150738.0,51.5251,51.6174,51.396,51.5713,150738.0
2021-01-12 11:50:00,55.9,55.97,55.88,55.91,101693.0,51.5805,51.6451,51.5621,51.5897,101693.0
2021-01-12 11:55:00,55.91,56.13,55.85,56.12,100970.0,51.5897,51.7927,51.5344,51.7835,100970.0
2021-01-12 12:00:00,56.12,56.15,56.01,56.02,78456.0,51.7835,51.8112,51.682,51.6912,78456.0
2021-01-12 12:05:00,56.01,56.01,55.69,55.75,134755.0,51.682,51.682,51.3867,51.4421,134755.0
2021-01-12 12:10:00,55.74,55.74,55.58,55.69,84476.0,51.4329,51.4329,51.2852,51.3867,84476.0
2021-01-12 12:15:00,55.7,55.94,55.63,55.93,386475.0,51.396,51.6174,51.3314,51.6082,386475.0
2021-01-12 12:20:00,55.93,56.01,55.74,55.74,556372.0,51.6082,51.682,51.4329,51.4329,556372.0
2021-01-12 12:25:00,55.75,56.23,55.73,56.2,125673.0,51.4421,51.885,51.4236,51.8573,125673.0
2021-01-12 12:30:00,56.19,56.24,56.02,56.08,135938.0,51.8481,51.8942,51.6912,51.7466,135938.0
2021-01-12 12:35:00,56.09,56.13,56.01,56.11,35907.0,51.7558,51.7927,51.682,51.7743,35907.0
2021-01-12 12:40:00,56.12,56.14,56.08,56.14,37241.0,51.7835,51.802,51.7466,51.802,37241.0
2021-01-12 12:45:00,56.14,56.18,56.09,56.18,45630.0,51.802,51.8389,51.7558,51.8389,45630.0
2021-01-12 12:50:00,56.2,56.27,56.19,56.21,34102.0,51.8573,51.9219,51.8481,51.8666,34102.0
2021-01-12 12:55:00,56.22,56.31,56.2,56.29,41665.0,51.8758,51.9588,51.8573,51.9404,41665.0
2021-01-12 13:00:00,56.3,56.31,56.14,56.21,117609.0,51.9496,51.9588,51.802,51.8666,117609.0
2021-01-12 13:05:00,56.22,56.37,56.21,56.37,30072.0,51.8758,52.0142,51.8666,52.0142,30072.0
2021-01-12 13:10:00,56.36,56.4,56.32,56.36,459971.0,52.005,52.0419,51.9681,52.005,459971.0
2021-01-12 13:15:00,56.35,56.41,56.28,56.33,47772.0,51.9957,52.0511,51.9311,51.9773,47772.0
2021-01-12 13:20:00,56.33,56.48,56.33,56.48,41289.0,51.9773,52.1157,51.9773,52.1157,41289.0
2021-01-12 13:25:00,56.48,56.53,56.42,56.53,62754.0,52.1157,52.1618,52.0603,52.1618,62754.0
2021-01-12 13:30:00,56.52,56.66,56.5,56.64,79278.0,52.1526,52.2818,52.1341,52.2633,79278.0
2021-01-12 13:35:00,56.63,56.68,56.56,56.64,51785.0,52.2541,52.3002,52.1895,52.2633,51785.0
2021-01-12 13:40:00,56.65,56.65,56.56,56.59,56576.0,52.2726,52.2726,52.1895,52.2172,56576.0
2021-01-12 13:45:00,56.6,56.68,56.55,56.67,63687.0,52.2264,52.3002,52.1803,52.291,63687.0
2021-01-12 13:50:00,56.66,56.69,56.55,56.59,73598.0,52.2818,52.3095,52.1803,52.2172,73598.0
2021-01-12 13:55:00,56.59,56.65,56.57,56.61,64001.0,52.2172,52.2726,52.1987,52.2356,64001.0
2021-01-12 14:00:00,56.62,56.71,56.61,56.7,83022.0,52.2449,52.3279,52.2356,52.3187,83022.0
2021-01-12 14:05:00,56.7,56.7,56.47,56.47,95076.0,52.3187,52.3187,52.1065,52.1065,95076.0
2021-01-12 14:10:00,56.46,56.51,56.36,56.41,66733.0,52.0972,52.1434,52.005,52.0511,66733.0
2021-01-12 14:15:00,56.4,56.45,56.37,56.44,57996.0,52.0419,52.088,52.0142,52.0788,57996.0
2021-01-12 14:20:00,56.44,56.47,56.38,56.43,63599.0,52.0788,52.1065,52.0234,52.0696,63599.0
2021-01-12 14:25:00,56.42,56.45,56.35,56.39,60806.0,52.0603,52.088,51.9957,52.0326,60806.0
2021-01-12 14:30:00,56.39,56.54,56.38,56.45,60936.0,52.0326,52.1711,52.0234,52.088,60936.0
2021-01-12 14:35:00,56.45,56.49,56.4,56.41,58831.0,52.088,52.1249,52.0419,52.0511,58831.0
2021-01-12 14:40:00,56.41,56.44,56.35,56.44,51853.0,52.0511,52.0788,51.9957,52.0788,51853.0
2021-01-12 14:45:00,56.45,56.5,56.41,56.47,52955.0,52.088,52.1341,52.0511,52.1065,52955.0
2021-01-12 14:50:00,56.46,56.56,56.44,56.48,68855.0,52.0972,52.1895,52.0788,52.1157,68855.0
2021-01-12 14:55:00,56.48,56.54,56.47,56.5,55900.0,52.1157,52.1711,52.1065,52.1341,55900.0
2021-01-12 15:00:00,56.5,56.52,56.34,56.38,72104.0,52.1341,52.1526,51.9865,52.0234,72104.0
2021-01-12 15:05:00,56.38,56.4,56.28,56.39,71021.0,52.0234,52.0419,51.9311,52.0326,71021.0
2021-01-12 15:10:00,56.39,56.42,56.34,56.41,74621.0,52.0326,52.0603,51.9865,52.0511,74621.0
2021-01-12 15:15:00,56.41,56.44,56.38,56.42,70503.0,52.0511,52.0788,52.0234,52.0603,70503.0
2021-01-12 15:20:00,56.42,56.5,56.4,56.48,240796.0,52.0603,52.1341,52.0419,52.1157,240796.0
2021-01-12 15:25:00,56.48,56.52,56.44,56.48,119699.0,52.1157,52.1526,52.0788,52.1157,119699.0
2021-01-12 15:30:00,56.48,56.57,56.35,56.38,150818.0,52.1157,52.1987,51.9957,52.0234,150818.0
2021-01-12 15:35:00,56.38,56.39,56.3,56.33,155150.0,52.0234,52.0326,51.9496,51.9773,155150.0
2021-01-12 15:40:00,56.33,56.34,56.15,56.21,156793.0,51.9773,51.9865,51.8112,51.8666,156793.0
2021-01-12 15:45:00,56.22,56.36,56.19,56.25,192688.0,51.8758,52.005,51.8481,51.9035,192688.0
2021-01-12 15:50:00,56.25,56.31,56.09,56.22,321498.0,51.9035,51.9588,51.7558,51.8758,321498.0
2021-01-12 15:55:00,56.21,56.22,56.03,56.03,588092.0,51.8666,51.8758,51.7005,51.7005,588092.0
2021-01-13 09:30:00,55.99,56.09,55.62,56.08,247712.0,51.6636,51.7558,51.3221,51.7466,247712.0
2021-01-13 09:35:00,56.07,56.09,55.51,55.74,166820.0,51.7374,51.7558,51.2206,51.4329,166820.0
2021-01-13 09:40:00,55.74,55.92,55.72,55.74,141360.0,51.4329,51.599,51.4144,51.4329,141360.0
2021-01-13 09:45:00,55.74,55.75,55.36,55.4,138466.0,51.4329,51.4421,51.0822,51.1191,138466.0
2021-01-13 09:50:00,55.39,56.08,55.38,56.08,106129.0,51.1099,51.7466,51.1007,51.7466,106129.0
2021-01-13 09:55:00,56.09,56.1,55.84,55.9,69368.0,51.7558,51.7651,51.5251,51.5805,69368.0
2021-01-13 10:00:00,55.9,55.91,55.57,55.66,83741.0,51.5805,51.5897,51.276,51.3591,83741.0
2021-01-13 10:05:00,55.67,56.1,55.66,56.02,159522.0,51.3683,51.7651,51.3591,51.6912,159522.0
2021-01-13 10:10:00,56.02,56.09,55.83,55.84,81101.0,51.6912,51.7558,51.5159,51.5251,81101.0
2021-01-13 10:15:00,55.83,56.15,55.82,56.13,98042.0,51.5159,51.8112,51.5067,51.7927,98042.0
2021-01-13 10:20:00,56.12,56.23,56.08,56.22,102564.0,51.7835,51.885,51.7466,51.8758,102564.0
2021-01-13 10:25:00,56.2,56.26,56.04,56.22,68943.0,51.8573,51.9127,51.7097,51.8758,68943.0
2021-01-13 10:30:00,56.22,56.32,56.15,56.24,67595.0,51.8758,51.9681,51.8112,51.8942,67595.0
2021-01-13 10:35:00,56.22,56.28,56.17,56.25,72054.0,51.8758,51.9311,51.8296,51.9035,72054.0
2021-01-13 10:40:00,56.25,56.28,56.08,56.22,129338.0,51.9035,51.9311,51.7466,51.8758,129338.0
2021-01-13 10:45:00,56.23,56.36,56.22,56.28,87762.0,51.885,52.005,51.8758,51.9311,87762.0
2021-01-13 10:50:00,56.28,56.37,56.22,56.31,141614.0,51.9311,52.0142,51.8758,51.9588,141614.0
2021-01-13 10:55:00,56.32,56.35,56.22,56.25,43853.0,51.9681,51.9957,51.8758,51.9035,43853.0
2021-01-13 11:00:00,56.25,56.34,56.18,56.19,379269.0,51.9035,51.9865,51.8389,51.8481,379269.0
2021-01-13 11:05:00,56.18,56.23,56.04,56.04,65008.0,51.8389,51.885,51.7097,51.7097,65008.0
2021-01-13 11:10:00,56.03,56.12,56.01,56.05,59069.0,51.7005,51.7835,51.682,51.7189,59069.0
2021-01-13 11:15:00,56.07,56.07,55.91,55.93,30709.0,51.7374,51.7374,51.5897,51.6082,30709.0
2021-01-13 11:20:00,55.92,55.96,55.84,55.85,43219.0,51.599,51.6359,51.5251,51.5344,43219.0
2021-01-13 11:25:00,55.84,55.86,55.7,55.77,88807.0,51.5251,51.5436,51.396,51.4606,88807.0
2021-01-13 11:30:00,55.77,55.88,55.75,55.8,29519.0,51.4606,51.5621,51.4421,51.4882,29519.0
2021-01-13 11:35:00,55.8,55.89,55.78,55.87,53638.0,51.4882,51.5713,51.4698,51.5528,53638.0
2021-01-13 11:40:00,55.87,55.87,55.68,55.73,34707.0,51.5528,51.5528,51.3775,51.4236,34707.0
2021-01-13 11:45:00,55.74,55.74,55.64,55.68,34176.0,51.4329,51.4329,51.3406,51.3775,34176.0
2021-01-13 11:50:00,55.68,55.68,55.59,55.61,35653.0,51.3775,51.3775,51.2945,51.3129,35653.0
2021-01-13 11:55:00,55.61,55.75,55.59,55.69,37775.0,51.3129,51.4421,51.2945,51.3867,37775.0
2021-01-13 12:00:00,55.68,55.72,55.67,55.71,40828.0,51.3775,51.4144,51.3683,51.4052,40828.0
2021-01-13 12:05:00,55.7,55.75,55.63,55.63,54330.0,51.396,51.4421,51.3314,51.3314,54330.0
2021-01-13 12:10:00,55.62,55.71,55.61,55.61,28873.0,51.3221,51.4052,51.3129,51.3129,28873.0
2021-01-13 12:15:00,55.62,55.65,55.51,55.52,33370.0,51.3221,51.3498,51.2206,51.2299,33370.0
2021-01-13 12:20:00,55.53,55.54,55.45,55.5,36022.0,51.2391,51.2483,51.1653,51.2114,36022.0
2021-01-13 12:25:00,55.5,55.55,55.47,55.48,42011.0,51.2114,51.2576,51.1837,51.193,42011.0
2021-01-13 12:30:00,55.48,55.48,55.36,55.38,60950.0,51.193,51.193,51.0822,51.1007,60950.0
2021-01-13 12:35:00,55.37,55.45,55.35,55.45,42004.0,51.0915,51.1653,51.073,51.1653,42004.0
2021-01-13 12:40:00,55.45,55.67,55.41,55.66,92395.0,51.1653,51.3683,51.1284,51.3591,92395.0
2021-01-13 12:45:00,55.66,55.74,55.62,55.7,71154.0,51.3591,51.4329,51.3221,51.396,71154.0
2021-01-13 12:50:00,55.7,55.81,55.66,55.8,50968.0,51.396,51.4975,51.3591,51.4882,50968.0
2021-01-13 12:55:00,55.8,55.86,55.79,55.85,43015.0,51.4882,51.5436,51.479,51.5344,43015.0
2021-01-13 13:00:00,55.85,55.88,55.8,55.88,57592.0,51.5344,51.5621,51.4882,51.5621,57592.0
2021-01-13 13:05:00,55.88,55.98,55.85,55.97,49938.0,51.5621,51.6543,51.5344,51.6451,49938.0
2021-01-13 13:10:00,55.97,56.11,55.96,56.08,58412.0,51.6451,51.7743,51.6359,51.7466,58412.0
2021-01-13 13:15:00,56.08,56.13,56.04,56.13,181948.0,51.7466,51.7927,51.7097,51.7927,181948.0
2021-01-13 13:20:00,56.14,56.16,56.07,56.14,42485.0,51.802,51.8204,51.7374,51.802,42485.0
2021-01-13 13:25:00,56.15,56.2,56.1,56.11,266211.0,51.8112,51.8573,51.7651,51.7743,266211.0
2021-01-13 13:30:00,56.11,56.11,56.0,56.07,51782.0,51.7743,51.7743,51.6728,51.7374,51782.0
2021-01-13 13:35:00,56.06,56.19,56.04,56.17,51426.0,51.7281,51.8481,51.7097,51.8296,51426.0
2021-01-13 13:40:00,56.16,56.24,56.16,56.21,72536.0,51.8204,51.8942,51.8204,51.8666,72536.0
2021-01-13 13:45:00,56.21,56.29,56.21,56.25,74486.0,51.8666,51.9404,51.8666,51.9035,74486.0
2021-01-13 13:50:00,56.25,56.29,56.21,56.29,57081.0,51.9035,51.9404,51.8666,51.9404,57081.0
2021-01-13 13:55:00,56.29,56.34,56.25,56.3,43006.0,51.9404,51.9865,51.9035,51.9496,43006.0
2021-01-13 14:00:00,56.3,56.37,56.22,56.33,51829.0,51.9496,52.0142,51.8758,51.9773,51829.0
2021-01-13 14:05:00,56.33,56.33,56.19,56.21,35967.0,51.9773,51.9773,51.8481,51.8666,35967.0
2021-01-13 14:10:00,56.21,56.28,56.2,56.23,33154.0,51.8666,51.9311,51.8573,51.885,33154.0
2021-01-13 14:15:00,56.23,56.28,56.22,56.27,35075.0,51.885,51.9311,51.8758,51.9219,35075.0
2021-01-13 14:20:00,56.26,56.27,56.17,56.19,43165.0,51.9127,51.9219,51.8296,51.8481,43165.0
2021-01-13 14:25:00,56.18,56.19,56.12,56.14,48761.0,51.8389,51.8481,51.7835,51.802,48761.0
2021-01-13 14:30:00,56.15,56.15,56.09,56.11,35348.0,51.8112,51.8112,51.7558,51.7743,35348.0
2021-01-13 14:35:00,56.1,56.19,56.09,56.18,42294.0,51.7651,51.8481,51.7558,51.8389,42294.0
2021-01-13 14:40:00,56.17,56.18,56.01,56.04,40843.0,51.8296,51.8389,51.682,51.7097,40843.0
2021-01-13 14:45:00,56.04,56.08,55.98,56.01,54362.0,51.7097,51.7466,51.6543,51.682,54362.0
2021-01-13 14:50:00,56.01,56.06,55.98,55.99,37283.0,51.682,51.7281,51.6543,51.6636,37283.0
2021-01-13 14:55:00,55.98,55.98,55.85,55.89,63995.0,51.6543,51.6543,51.5344,51.5713,63995.0
2021-01-13 15:00:00,55.89,55.94,55.83,55.85,45174.0,51.5713,51.6174,51.5159,51.5344,45174.0
2021-01-13 15:05:00,55.85,55.88,55.76,55.78,39117.0,51.5344,51.5621,51.4513,51.4698,39117.0
2021-01-13 15:10:00,55.78,55.83,55.75,55.79,45387.0,51.4698,51.5159,51.4421,51.479,45387.0
2021-01-13 15:15:00,55.79,55.86,55.78,55.86,39056.0,51.479,51.5436,51.4698,51.5436,39056.0
2021-01-13 15:20:00,55.86,55.86,55.76,55.78,33071.0,51.5436,51.5436,51.4513,51.4698,33071.0
2021-01-13 15:25:00,55.77,55.79,55.67,55.69,45801.0,51.4606,51.479,51.3683,51.3867,45801.0
2021-01-13 15:30:00,55.68,55.89,55.66,55.89,98496.0,51.3775,51.5713,51.3591,51.5713,98496.0
2021-01-13 15:35:00,55.89,55.92,55.79,55.86,109151.0,51.5713,51.599,51.479,51.5436,109151.0
2021-01-13 15:40:00,55.86,55.89,55.85,55.86,53504.0,51.5436,51.5713,51.5344,51.5436,53504.0
2021-01-13 15:45:00,55.86,55.87,55.72,55.73,73181.0,51.5436,51.5528,51.4144,51.4236,73181.0
2021-01-13 15:50:00,55.72,55.74,55.64,55.64,137901.0,51.4144,51.4329,51.3406,51.3406,137901.0
2021-01-13 15:55:00,55.65,55.77,55.62,55.72,267582.0,51.3498,51.4606,51.3221,51.4144,267582.0
2021-01-14 09:30:00,56.0,56.0,55.04,55.56,214501.0,51.6728,51.6728,50.787,51.2668,214501.0
2021-01-14 09:35:00,55.58,55.78,55.44,55.66,190419.0,51.2852,51.4698,51.1561,51.3591,190419.0
2021-01-14 09:40:00,55.65,55.65,55.19,55.21,62980.0,51.3498,51.3498,50.9254,50.9438,62980.0
2021-01-14 09:45:00,55.2,55.6,55.19,55.53,51167.0,50.9346,51.3037,50.9254,51.2391,51167.0
2021-01-14 09:50:00,55.54,55.67,55.49,55.53,26928.0,51.2483,51.3683,51.2022,51.2391,26928.0
2021-01-14 09:55:00,55.5,55.54,55.39,55.41,40934.0,51.2114,51.2483,51.1099,51.1284,40934.0
2021-01-14 10:00:00,55.41,55.44,55.29,55.32,54900.0,51.1284,51.1561,51.0176,51.0453,54900.0
2021-01-14 10:05:00,55.32,55.54,55.3,55.38,29231.0,51.0453,51.2483,51.0269,51.1007,29231.0
2021-01-14 10:10:00,55.39,55.43,55.32,55.33,42656.0,51.1099,51.1468,51.0453,51.0546,42656.0
2021-01-14 10:15:00,55.33,55.45,55.3,55.45,38685.0,51.0546,51.1653,51.0269,51.1653,38685.0
2021-01-14 10:20:00,55.45,55.49,55.24,55.3,75823.0,51.1653,51.2022,50.9715,51.0269,75823.0
2021-01-14 10:25:00,55.29,55.3,55.17,55.18,85294.0,51.0176,51.0269,50.9069,50.9161,85294.0
2021-01-14 10:30:00,55.17,55.2,55.08,55.12,65203.0,50.9069,50.9346,50.8239,50.8608,65203.0
2021-01-14 10:35:00,55.12,55.15,55.05,55.11,49115.0,50.8608,50.8885,50.7962,50.8516,49115.0
2021-01-14 10:40:00,55.1,55.24,55.1,55.15,35690.0,50.8423,50.9715,50.8423,50.8885,35690.0
2021-01-14 10:45:00,55.15,55.26,55.12,55.21,47385.0,50.8885,50.99,50.8608,50.9438,47385.0
2021-01-14 10:50:00,55.21,55.25,55.13,55.14,42378.0,50.9438,50.9807,50.87,50.8792,42378.0
2021-01-14 10:55:00,55.14,55.17,54.98,55.0,48247.0,50.8792,50.9069,50.7316,50.7501,48247.0
2021-01-14 11:00:00,55.01,55.35,55.01,55.34,70330.0,50.7593,51.073,50.7593,51.0638,70330.0
2021-01-14 11:05:00,55.34,55.34,55.17,55.22,34256.0,51.0638,51.0638,50.9069,50.9531,34256.0
2021-01-14 11:10:00,55.22,55.28,55.19,55.28,23561.0,50.9531,51.0084,50.9254,51.0084,23561.0
2021-01-14 11:15:00,55.3,55.3,55.22,55.26,32631.0,51.0269,51.0269,50.9531,50.99,32631.0
2021-01-14 11:20:00,55.27,55.47,55.27,55.47,37901.0,50.9992,51.1837,50.9992,51.1837,37901.0
2021-01-14 11:25:00,55.46,55.49,55.4,55.43,33750.0,51.1745,51.2022,51.1191,51.1468,33750.0
2021-01-14 11:30:00,55.43,55.5,55.41,55.41,30799.0,51.1468,51.2114,51.1284,51.1284,30799.0
2021-01-14 11:35:00,55.42,55.49,55.34,55.4,45949.0,51.1376,51.2022,51.0638,51.1191,45949.0
2021-01-14 11:40:00,55.41,55.46,55.36,55.38,28510.0,51.1284,51.1745,51.0822,51.1007,28510.0
2021-01-14 11:45:00,55.38,55.41,55.34,55.4,44352.0,51.1007,51.1284,51.0638,51.1191,44352.0
2021-01-14 11:50:00,55.4,55.45,55.28,55.29,44164.0,51.1191,51.1653,51.0084,51.0176,44164.0
2021-01-14 11:55:00,55.29,55.42,55.28,55.38,33821.0,51.0176,51.1376,51.0084,51.1007,33821.0
2021-01-14 12:00:00,55.4,55.4,55.26,55.3,34874.0,51.1191,51.1191,50.99,51.0269,34874.0
2021-01-14 12:05:00,55.29,55.36,55.27,55.27,22447.0,51.0176,51.0822,50.9992,50.9992,22447.0
2021-01-14 12:10:00,55.27,55.31,55.24,55.3,25050.0,50.9992,51.0361,50.9715,51.0269,25050.0
2021-01-14 12:15:00,55.3,55.3,55.16,55.16,35633.0,51.0269,51.0269,50.8977,50.8977,35633.0
2021-01-14 12:20:00,55.17,55.24,55.16,55.22,27652.0,50.9069,50.9715,50.8977,50.9531,27652.0
2021-01-14 12:25:00,55.21,55.22,55.17,55.19,17500.0,50.9438,50.9531,50.9069,50.9254,17500.0
2021-01-14 12:30:00,55.19,55.23,55.18,55.2,20521.0,50.9254,50.9623,50.9161,50.9346,20521.0
2021-01-14 12:35:00,55.21,55.21,55.14,55.17,22410.0,50.9438,50.9438,50.8792,50.9069,22410.0
2021-01-14 12:40:00,55.17,55.17,55.07,55.08,22248.0,50.9069,50.9069,50.8146,50.8239,22248.0
2021-01-14 12:45:00,55.08,55.17,55.04,55.16,34156.0,50.8239,50.9069,50.787,50.8977,34156.0
2021-01-14 12:50:00,55.16,55.22,55.15,55.22,19335.0,50.8977,50.9531,50.8885,50.9531,19335.0
2021-01-14 12:55:00,55.22,55.38,55.2,55.32,60737.0,50.9531,51.1007,50.9346,51.0453,60737.0
2021-01-14 13:00:00,55.32,55.39,55.32,55.38,21022.0,51.0453,51.1099,51.0453,51.1007,21022.0
2021-01-14 13:05:00,55.38,55.44,55.36,55.41,32947.0,51.1007,51.1561,51.0822,51.1284,32947.0
2021-01-14 13:10:00,55.41,55.45,55.36,55.37,20987.0,51.1284,51.1653,51.0822,51.0915,20987.0
2021-01-14 13:15:00,55.35,55.38,55.32,55.33,17627.0,51.073,51.1007,51.0453,51.0546,17627.0
2021-01-14 13:20:00,55.33,55.37,55.29,55.33,20053.0,51.0546,51.0915,51.0176,51.0546,20053.0
2021-01-14 13:25:00,55.31,55.33,55.26,55.31,18613.0,51.0361,51.0546,50.99,51.0361,18613.0
2021-01-14 13:30:00,55.3,55.34,55.26,55.34,22302.0,51.0269,51.0638,50.99,51.0638,22302.0
2021-01-14 13:35:00,55.34,55.37,55.3,55.37,19732.0,51.0638,51.0915,51.0269,51.0915,19732.0
2021-01-14 13:40:00,55.37,55.37,55.3,55.3,18968.0,51.0915,51.0915,51.0269,51.0269,18968.0
2021-01-14 13:45:00,55.3,55.34,55.27,55.31,22208.0,51.0269,51.0638,50.9992,51.0361,22208.0
2021-01-14 13:50:00,55.33,55.39,55.32,55.34,20448.0,51.0546,51.1099,51.0453,51.0638,20448.0
2021-01-14 13:55:00,55.34,55.38,55.3,55.3,37394.0,51.0638,51.1007,51.0269,51.0269,37394.0
2021-01-14 14:00:00,55.3,55.41,55.29,55.39,36166.0,51.0269,51.1284,51.0176,51.1099,36166.0
2021-01-14 14:05:00,55.39,55.44,55.35,55.43,21951.0,51.1099,51.1561,51.073,51.1468,21951.0
2021-01-14 14:10:00,55.43,55.51,55.42,55.48,21924.0,51.1468,51.2206,51.1376,51.193,21924.0
2021-01-14 14:15:00,55.49,55.57,55.47,55.57,24343.0,51.2022,51.276,51.1837,51.276,24343.0
2021-01-14 14:20:00,55.57,55.57,55.49,55.51,21314.0,51.276,51.276,51.2022,51.2206,21314.0
2021-01-14 14:25:00,55.5,55.55,55.48,55.54,29243.0,51.2114,51.2576,51.193,51.2483,29243.0
2021-01-14 14:30:00,55.55,55.55,55.45,55.48,28080.0,51.2576,51.2576,51.1653,51.193,28080.0
2021-01-14 14:35:00,55.48,55.52,55.47,55.5,24022.0,51.193,51.2299,51.1837,51.2114,24022.0
2021-01-14 14:40:00,55.51,55.54,55.45,55.47,30188.0,51.2206,51.2483,51.1653,51.1837,30188.0
2021-01-14 14:45:00,55.47,55.53,55.46,55.49,38555.0,51.1837,51.2391,51.1745,51.2022,38555.0
2021-01-14 14:50:00,55.49,55.51,55.45,55.5,30225.0,51.2022,51.2206,51.1653,51.2114,30225.0
2021-01-14 14:55:00,55.5,55.5,55.43,55.45,33957.0,51.2114,51.2114,51.1468,51.1653,33957.0
2021-01-14 15:00:00,55.46,55.51,55.44,55.48,28302.0,51.1745,51.2206,51.1561,51.193,28302.0
2021-01-14 15:05:00,55.48,55.48,55.4,55.46,38208.0,51.193,51.193,51.1191,51.1745,38208.0
2021-01-14 15:10:00,55.46,55.48,55.36,55.37,36239.0,51.1745,51.193,51.0822,51.0915,36239.0
2021-01-14 15:15:00,55.38,55.4,55.26,55.26,27969.0,51.1007,51.1191,50.99,50.99,27969.0
2021-01-14 15:20:00,55.27,55.33,55.21,55.24,49107.0,50.9992,51.0546,50.9438,50.9715,49107.0
2021-01-14 15:25:00,55.24,55.34,55.23,55.34,51591.0,50.9715,51.0638,50.9623,51.0638,51591.0
2021-01-14 15:30:00,55.34,55.47,55.31,55.42,81443.0,51.0638,51.1837,51.0361,51.1376,81443.0
2021-01-14 15:35:00,55.41,55.51,55.4,55.51,51591.0,51.1284,51.2206,51.1191,51.2206,51591.0
2021-01-14 15:40:00,55.51,55.59,55.51,55.56,108346.0,51.2206,51.2945,51.2206,51.2668,108346.0
2021-01-14 15:45:00,55.55,55.59,55.47,55.49,72591.0,51.2576,51.2945,51.1837,51.2022,72591.0
2021-01-14 15:50:00,55.49,55.66,55.3,55.3,293297.0,51.2022,51.3591,51.0269,51.0269,293297.0
2021-01-14 15:55:00,55.31,55.36,55.24,55.28,336235.0,51.0361,51.0822,50.9715,51.0084,336235.0
2021-01-15 09:30:00,55.21,55.66,55.03,55.56,347774.0,50.9438,51.3591,50.7777,51.2668,347774.0
2021-01-15 09:35:00,55.44,55.5,55.2,55.23,73777.0,51.1561,51.2114,50.9346,50.9623,73777.0
2021-01-15 09:40:00,55.26,55.39,55.2,55.27,47923.0,50.99,51.1099,50.9346,50.9992,47923.0
2021-01-15 09:45:00,55.27,55.67,55.26,55.66,57725.0,50.9992,51.3683,50.99,51.3591,57725.0
2021-01-15 09:50:00,55.66,55.68,55.44,55.49,55542.0,51.3591,51.3775,51.1561,51.2022,55542.0
2021-01-15 09:55:00,55.48,55.51,55.32,55.33,74030.0,51.193,51.2206,51.0453,51.0546,74030.0
2021-01-15 10:00:00,55.35,55.42,55.0,55.02,81759.0,51.073,51.1376,50.7501,50.7685,81759.0
2021-01-15 10:05:00,55.03,55.03,54.79,54.79,62216.0,50.7777,50.7777,50.5563,50.5563,62216.0
2021-01-15 10:10:00,54.77,54.82,54.7,54.78,46747.0,50.5378,50.584,50.4732,50.5471,46747.0
2021-01-15 10:15:00,54.77,54.84,54.38,54.51,105563.0,50.5378,50.6024,50.178,50.2979,105563.0
2021-01-15 10:20:00,54.51,54.55,54.33,54.38,49757.0,50.2979,50.3348,50.1318,50.178,49757.0
2021-01-15 10:25:00,54.38,54.59,54.31,54.51,89451.0,50.178,50.3717,50.1134,50.2979,89451.0
2021-01-15 10:30:00,54.51,54.77,54.47,54.74,41996.0,50.2979,50.5378,50.261,50.5101,41996.0
2021-01-15 10:35:00,54.75,54.83,54.59,54.61,46716.0,50.5194,50.5932,50.3717,50.3902,46716.0
2021-01-15 10:40:00,54.62,54.62,54.47,54.48,81604.0,50.3994,50.3994,50.261,50.2702,81604.0
2021-01-15 10:45:00,54.47,54.51,54.43,54.49,42689.0,50.261,50.2979,50.2241,50.2795,42689.0
2021-01-15 10:50:00,54.5,54.68,54.49,54.65,58502.0,50.2887,50.4548,50.2795,50.4271,58502.0
2021-01-15 10:55:00,54.64,54.65,54.45,54.62,77468.0,50.4179,50.4271,50.2426,50.3994,77468.0
2021-01-15 11:00:00,54.62,54.62,54.36,54.43,36960.0,50.3994,50.3994,50.1595,50.2241,36960.0
2021-01-15 11:05:00,54.43,54.49,54.31,54.48,24294.0,50.2241,50.2795,50.1134,50.2702,24294.0
2021-01-15 11:10:00,54.49,54.54,54.45,54.52,23392.0,50.2795,50.3256,50.2426,50.3071,23392.0
2021-01-15 11:15:00,54.52,54.64,54.45,54.63,37211.0,50.3071,50.4179,50.2426,50.4086,37211.0
2021-01-15 11:20:00,54.63,54.69,54.57,54.61,39876.0,50.4086,50.464,50.3533,50.3902,39876.0
2021-01-15 11:25:00,54.61,54.78,54.55,54.67,68463.0,50.3902,50.5471,50.3348,50.4456,68463.0
2021-01-15 11:30:00,54.66,54.82,54.66,54.8,36566.0,50.4363,50.584,50.4363,50.5655,36566.0
2021-01-15 11:35:00,54.81,54.87,54.74,54.87,27016.0,50.5747,50.6301,50.5101,50.6301,27016.0
2021-01-15 11:40:00,54.88,55.09,54.87,55.03,43606.0,50.6393,50.8331,50.6301,50.7777,43606.0
2021-01-15 11:45:00,55.03,55.04,54.95,54.96,28906.0,50.7777,50.787,50.7039,50.7131,28906.0
2021-01-15 11:50:00,54.96,55.03,54.94,55.02,48614.0,50.7131,50.7777,50.6947,50.7685,48614.0
2021-01-15 11:55:00,55.01,55.12,55.0,55.11,110454.0,50.7593,50.8608,50.7501,50.8516,110454.0
2021-01-15 12:00:00,55.1,55.21,55.06,55.17,33369.0,50.8423,50.9438,50.8054,50.9069,33369.0
2021-01-15 12:05:00,55.19,55.23,55.17,55.21,33297.0,50.9254,50.9623,50.9069,50.9438,33297.0
2021-01-15 12:10:00,55.22,55.23,55.08,55.13,28837.0,50.9531,50.9623,50.8239,50.87,28837.0
2021-01-15 12:15:00,55.12,55.21,55.12,55.16,45571.0,50.8608,50.9438,50.8608,50.8977,45571.0
2021-01-15 12:20:00,55.18,55.22,55.14,55.22,27537.0,50.9161,50.9531,50.8792,50.9531,27537.0
2021-01-15 12:25:00,55.22,55.23,55.16,55.19,29453.0,50.9531,50.9623,50.8977,50.9254,29453.0
2021-01-15 12:30:00,55.2,55.21,55.14,55.21,17820.0,50.9346,50.9438,50.8792,50.9438,17820.0
2021-01-15 12:35:00,55.21,55.26,55.2,55.26,19071.0,50.9438,50.99,50.9346,50.99,19071.0
2021-01-15 12:40:00,55.25,55.31,55.24,55.29,19847.0,50.9807,51.0361,50.9715,51.0176,19847.0
2021-01-15 12:45:00,55.3,55.3,55.21,55.23,13166.0,51.0269,51.0269,50.9438,50.9623,13166.0
2021-01-15 12:50:00,55.23,55.25,55.16,55.21,14751.0,50.9623,50.9807,50.8977,50.9438,14751.0
2021-01-15 12:55:00,55.21,55.21,55.11,55.21,17675.0,50.9438,50.9438,50.8516,50.9438,17675.0
2021-01-15 13:00:00,55.21,55.21,55.03,55.09,25387.0,50.9438,50.9438,50.7777,50.8331,25387.0
2021-01-15 13:05:00,55.08,55.12,55.05,55.09,15971.0,50.8239,50.8608,50.7962,50.8331,15971.0
2021-01-15 13:10:00,55.08,55.16,55.07,55.16,32087.0,50.8239,50.8977,50.8146,50.8977,32087.0
2021-01-15 13:15:00,55.17,55.26,55.17,55.26,26348.0,50.9069,50.99,50.9069,50.99,26348.0
2021-01-15 13:20:00,55.25,55.28,55.24,55.25,18495.0,50.9807,51.0084,50.9715,50.9807,18495.0
2021-01-15 13:25:00,55.25,55.29,55.21,55.21,19868.0,50.9807,51.0176,50.9438,50.9438,19868.0
2021-01-15 13:30:00,55.2,55.25,55.17,55.25,14957.0,50.9346,50.9807,50.9069,50.9807,14957.0
2021-01-15 13:35:00,55.24,55.3,55.21,55.28,25098.0,50.9715,51.0269,50.9438,51.0084,25098.0
2021-01-15 13:40:00,55.28,55.35,55.26,55.35,25671.0,51.0084,51.073,50.99,51.073,25671.0
2021-01-15 13:45:00,55.35,55.41,55.33,55.38,42776.0,51.073,51.1284,51.0546,51.1007,42776.0
2021-01-15 13:50:00,55.39,55.49,55.37,55.46,42333.0,51.1099,51.2022,51.0915,51.1745,42333.0
2021-01-15 13:55:00,55.45,55.54,55.43,55.48,55666.0,51.1653,51.2483,51.1468,51.193,55666.0
2021-01-15 14:00:00,55.49,55.59,55.49,55.57,35223.0,51.2022,51.2945,51.2022,51.276,35223.0
2021-01-15 14:05:00,55.58,55.61,55.52,55.55,33787.0,51.2852,51.3129,51.2299,51.2576,33787.0
2021-01-15 14:10:00,55.54,55.55,55.49,55.55,39876.0,51.2483,51.2576,51.2022,51.2576,39876.0
2021-01-15 14:15:00,55.55,55.55,55.51,55.52,34776.0,51.2576,51.2576,51.2206,51.2299,34776.0
2021-01-15 14:20:00,55.52,55.6,55.51,55.57,59666.0,51.2299,51.3037,51.2206,51.276,59666.0
2021-01-15 14:25:00,55.57,55.6,55.46,55.55,49973.0,51.276,51.3037,51.1745,51.2576,49973.0
2021-01-15 14:30:00,55.55,55.6,55.49,55.53,33304.0,51.2576,51.3037,51.2022,51.2391,33304.0
2021-01-15 14:35:00,55.52,55.65,55.5,55.64,28280.0,51.2299,51.3498,51.2114,51.3406,28280.0
2021-01-15 14:40:00,55.62,55.71,55.6,55.68,38011.0,51.3221,51.4052,51.3037,51.3775,38011.0
2021-01-15 14:45:00,55.68,55.71,55.62,55.66,33899.0,51.3775,51.4052,51.3221,51.3591,33899.0
2021-01-15 14:50:00,55.66,55.68,55.59,55.62,36149.0,51.3591,51.3775,51.2945,51.3221,36149.0
2021-01-15 14:55:00,55.62,55.62,55.57,55.59,54125.0,51.3221,51.3221,51.276,51.2945,54125.0
2021-01-15 15:00:00,55.59,55.66,55.55,55.65,33968.0,51.2945,51.3591,51.2576,51.3498,33968.0
2021-01-15 15:05:00,55.65,55.66,55.48,55.53,51582.0,51.3498,51.3591,51.193,51.2391,51582.0
2021-01-15 15:10:00,55.53,55.66,55.53,55.63,44830.0,51.2391,51.3591,51.2391,51.3314,44830.0
2021-01-15 15:15:00,55.63,55.71,55.63,55.66,57425.0,51.3314,51.4052,51.3314,51.3591,57425.0
2021-01-15 15:20:00,55.66,55.67,55.6,55.62,58419.0,51.3591,51.3683,51.3037,51.3221,58419.0
2021-01-15 15:25:00,55.62,55.68,55.6,55.64,50179.0,51.3221,51.3775,51.3037,51.3406,50179.0
2021-01-15 15:30:00,55.64,55.65,55.53,55.63,82752.0,51.3406,51.3498,51.2391,51.3314,82752.0
2021-01-15 15:35:00,55.63,55.69,55.6,55.62,93004.0,51.3314,51.3867,51.3037,51.3221,93004.0
2021-01-15 15:40:00,55.62,55.67,55.53,55.55,107823.0,51.3221,51.3683,51.2391,51.2576,107823.0
2021-01-15 15:45:00,55.55,55.61,55.51,55.52,120138.0,51.2576,51.3129,51.2206,51.2299,120138.0
2021-01-15 15:50:00,55.52,55.59,55.13,55.34,404176.0,51.2299,51.2945,50.87,51.0638,404176.0
2021-01-15 15:55:00,55.32,55.44,55.31,55.43,319994.0,51.0453,51.1561,51.0361,51.1468,319994.0
2021-01-19 09:30:00,55.58,55.99,55.44,55.51,153849.0,51.2852,51.6636,51.1561,51.2206,153849.0
2021-01-19 09:35:00,55.53,55.95,55.52,55.91,68190.0,51.2391,51.6266,51.2299,51.5897,68190.0
2021-01-19 09:40:00,55.92,56.1,55.84,56.08,61753.0,51.599,51.7651,51.5251,51.7466,61753.0
2021-01-19 09:45:00,56.06,56.18,55.9,55.92,62987.0,51.7281,51.8389,51.5805,51.599,62987.0
2021-01-19 09:50:00,55.9,56.15,55.8,56.02,78564.0,51.5805,51.8112,51.4882,51.6912,78564.0
2021-01-19 09:55:00,56.02,56.13,55.98,56.01,52525.0,51.6912,51.7927,51.6543,51.682,52525.0
2021-01-19 10:00:00,56.01,56.03,55.66,55.91,99520.0,51.682,51.7005,51.3591,51.5897,99520.0
2021-01-19 10:05:00,55.92,56.03,55.86,55.91,63668.0,51.599,51.7005,51.5436,51.5897,63668.0
2021-01-19 10:10:00,55.93,55.98,55.74,55.85,53563.0,51.6082,51.6543,51.4329,51.5344,53563.0
2021-01-19 10:15:00,55.85,56.03,55.77,55.98,75708.0,51.5344,51.7005,51.4606,51.6543,75708.0
2021-01-19 10:20:00,55.97,55.97,55.65,55.65,48671.0,51.6451,51.6451,51.3498,51.3498,48671.0
2021-01-19 10:25:00,55.66,55.8,55.62,55.78,53798.0,51.3591,51.4882,51.3221,51.4698,53798.0
2021-01-19 10:30:00,55.79,55.83,55.74,55.83,47626.0,51.479,51.5159,51.4329,51.5159,47626.0
2021-01-19 10:35:00,55.8,56.06,55.79,56.06,300075.0,51.4882,51.7281,51.479,51.7281,300075.0
2021-01-19 10:40:00,56.05,56.24,55.98,56.14,159732.0,51.7189,51.8942,51.6543,51.802,159732.0
2021-01-19 10:45:00,56.14,56.25,56.14,56.25,35955.0,51.802,51.9035,51.802,51.9035,35955.0
2021-01-19 10:50:00,56.25,56.28,56.0,56.11,59643.0,51.9035,51.9311,51.6728,51.7743,59643.0
2021-01-19 10:55:00,56.1,56.31,56.1,56.22,48166.0,51.7651,51.9588,51.7651,51.8758,48166.0
2021-01-19 11:00:00,56.21,56.51,56.21,56.48,59574.0,51.8666,52.1434,51.8666,52.1157,59574.0
2021-01-19 11:05:00,56.48,56.48,56.37,56.46,30665.0,52.1157,52.1157,52.0142,52.0972,30665.0
2021-01-19 11:10:00,56.44,56.5,56.42,56.48,36713.0,52.0788,52.1341,52.0603,52.1157,36713.0
2021-01-19 11:15:00,56.47,56.53,56.22,56.25,70695.0,52.1065,52.1618,51.8758,51.9035,70695.0
2021-01-19 11:20:00,56.25,56.46,56.24,56.43,46978.0,51.9035,52.0972,51.8942,52.0696,46978.0
2021-01-19 11:25:00,56.44,56.46,56.38,56.44,36999.0,52.0788,52.0972,52.0234,52.0788,36999.0
2021-01-19 11:30:00,56.44,56.48,56.31,56.35,45345.0,52.0788,52.1157,51.9588,51.9957,45345.0
2021-01-19 11:35:00,56.36,56.47,56.29,56.47,34655.0,52.005,52.1065,51.9404,52.1065,34655.0
2021-01-19 11:40:00,56.46,56.5,56.41,56.45,35881.0,52.0972,52.1341,52.0511,52.088,35881.0
2021-01-19 11:45:00,56.44,56.46,56.38,56.45,25122.0,52.0788,52.0972,52.0234,52.088,25122.0
2021-01-19 11:50:00,56.46,56.52,56.43,56.43,36668.0,52.0972,52.1526,52.0696,52.0696,36668.0
2021-01-19 11:55:00,56.43,56.49,56.4,56.44,33742.0,52.0696,52.1249,52.0419,52.0788,33742.0
2021-01-19 12:00:00,56.45,56.63,56.45,56.58,34222.0,52.088,52.2541,52.088,52.208,34222.0
2021-01-19 12:05:00,56.57,56.68,56.54,56.67,40699.0,52.1987,52.3002,52.1711,52.291,40699.0
2021-01-19 12:10:00,56.68,56.75,56.67,56.71,31401.0,52.3002,52.3648,52.291,52.3279,31401.0
2021-01-19 12:15:00,56.72,56.82,56.71,56.81,42914.0,52.3371,52.4294,52.3279,52.4202,42914.0
2021-01-19 12:20:00,56.8,56.85,56.73,56.79,42126.0,52.411,52.4571,52.3464,52.4017,42126.0
2021-01-19 12:25:00,56.8,56.81,56.74,56.8,35634.0,52.411,52.4202,52.3556,52.411,35634.0
2021-01-19 12:30:00,56.8,56.84,56.78,56.82,32319.0,52.411,52.4479,52.3925,52.4294,32319.0
2021-01-19 12:35:00,56.82,56.95,56.81,56.93,42128.0,52.4294,52.5494,52.4202,52.5309,42128.0
2021-01-19 12:40:00,56.94,57.05,56.91,57.03,80055.0,52.5401,52.6416,52.5125,52.6232,80055.0
2021-01-19 12:45:00,57.03,57.03,56.87,56.9,45516.0,52.6232,52.6232,52.4756,52.5032,45516.0
2021-01-19 12:50:00,56.89,56.9,56.8,56.84,40957.0,52.494,52.5032,52.411,52.4479,40957.0
2021-01-19 12:55:00,56.84,56.89,56.81,56.85,28182.0,52.4479,52.494,52.4202,52.4571,28182.0
2021-01-19 13:00:00,56.86,56.87,56.82,56.85,59524.0,52.4663,52.4756,52.4294,52.4571,59524.0
2021-01-19 13:05:00,56.85,56.95,56.84,56.93,97682.0,52.4571,52.5494,52.4479,52.5309,97682.0
2021-01-19 13:10:00,56.93,56.97,56.86,56.86,40263.0,52.5309,52.5678,52.4663,52.4663,40263.0
2021-01-19 13:15:00,56.86,56.9,56.76,56.82,38844.0,52.4663,52.5032,52.3741,52.4294,38844.0
2021-01-19 13:20:00,56.82,56.86,56.72,56.76,50532.0,52.4294,52.4663,52.3371,52.3741,50532.0
2021-01-19 13:25:00,56.75,56.8,56.69,56.75,45544.0,52.3648,52.411,52.3095,52.3648,45544.0
2021-01-19 13:30:00,56.75,56.79,56.69,56.79,50741.0,52.3648,52.4017,52.3095,52.4017,50741.0
2021-01-19 13:35:00,56.79,56.89,56.79,56.89,24494.0,52.4017,52.494,52.4017,52.494,24494.0
2021-01-19 13:40:00,56.89,56.9,56.74,56.79,40836.0,52.494,52.5032,52.3556,52.4017,40836.0
2021-01-19 13:45:00,56.79,56.84,56.75,56.78,38255.0,52.4017,52.4479,52.3648,52.3925,38255.0
2021-01-19 13:50:00,56.78,56.87,56.77,56.86,37931.0,52.3925,52.4756,52.3833,52.4663,37931.0
2021-01-19 13:55:00,56.86,56.87,56.7,56.7,35798.0,52.4663,52.4756,52.3187,52.3187,35798.0
2021-01-19 14:00:00,56.69,56.73,56.66,56.68,40892.0,52.3095,52.3464,52.2818,52.3002,40892.0
2021-01-19 14:05:00,56.67,56.69,56.56,56.58,55592.0,52.291,52.3095,52.1895,52.208,55592.0
2021-01-19 14:10:00,56.59,56.64,56.56,56.62,37572.0,52.2172,52.2633,52.1895,52.2449,37572.0
2021-01-19 14:15:00,56.62,56.64,56.58,56.63,37063.0,52.2449,52.2633,52.208,52.2541,37063.0
2021-01-19 14:20:00,56.63,56.63,56.57,56.61,42927.0,52.2541,52.2541,52.1987,52.2356,42927.0
2021-01-19 14:25:00,56.6,56.61,56.5,56.55,54369.0,52.2264,52.2356,52.1341,52.1803,54369.0
2021-01-19 14:30:00,56.54,56.58,56.53,56.57,32137.0,52.1711,52.208,52.1618,52.1987,32137.0
2021-01-19 14:35:00,56.57,56.73,56.56,56.69,44425.0,52.1987,52.3464,52.1895,52.3095,44425.0
2021-01-19 14:40:00,56.69,56.78,56.68,56.75,34665.0,52.3095,52.3925,52.3002,52.3648,34665.0
2021-01-19 14:45:00,56.74,56.75,56.63,56.63,62117.0,52.3556,52.3648,52.2541,52.2541,62117.0
2021-01-19 14:50:00,56.64,56.74,56.63,56.74,32397.0,52.2633,52.3556,52.2541,52.3556,32397.0
2021-01-19 14:55:00,56.73,56.8,56.66,56.68,51961.0,52.3464,52.411,52.2818,52.3002,51961.0
2021-01-19 15:00:00,56.68,56.77,56.64,56.75,43061.0,52.3002,52.3833,52.2633,52.3648,43061.0
2021-01-19 15:05:00,56.75,56.82,56.7,56.82,97176.0,52.3648,52.4294,52.3187,52.4294,97176.0
2021-01-19 15:10:00,56.82,56.91,56.81,56.88,64256.0,52.4294,52.5125,52.4202,52.4848,64256.0
2021-01-19 15:15:00,56.88,56.94,56.86,56.92,65142.0,52.4848,52.5401,52.4663,52.5217,65142.0
2021-01-19 15:20:00,56.92,56.96,56.85,56.96,46026.0,52.5217,52.5586,52.4571,52.5586,46026.0
2021-01-19 15:25:00,56.95,56.98,56.92,56.95,37396.0,52.5494,52.5771,52.5217,52.5494,37396.0
2021-01-19 15:30:00,56.95,57.02,56.86,57.0,87226.0,52.5494,52.614,52.4663,52.5955,87226.0
2021-01-19 15:35:00,57.01,57.06,56.97,57.04,98395.0,52.6047,52.6509,52.5678,52.6324,98395.0
2021-01-19 15:40:00,57.04,57.14,56.98,57.13,185941.0,52.6324,52.7247,52.5771,52.7155,185941.0
2021-01-19 15:45:00,57.13,57.2,57.08,57.15,141617.0,52.7155,52.7801,52.6693,52.7339,141617.0
2021-01-19 15:50:00,57.16,57.2,56.97,57.07,216347.0,52.7431,52.7801,52.5678,52.6601,216347.0
2021-01-19 15:55:00,57.07,57.11,56.92,56.95,353566.0,52.6601,52.697,52.5217,52.5494,353566.0
2021-01-20 09:30:00,57.3,57.54,57.12,57.16,165536.0,52.8723,53.0938,52.7062,52.7431,165536.0
2021-01-20 09:35:00,57.13,57.42,57.1,57.13,58223.0,52.7155,52.9831,52.6878,52.7155,58223.0
2021-01-20 09:40:00,57.14,57.18,56.98,57.03,47465.0,52.7247,52.7616,52.5771,52.6232,47465.0
2021-01-20 09:45:00,57.04,57.05,56.79,56.87,55518.0,52.6324,52.6416,52.4017,52.4756,55518.0
2021-01-20 09:50:00,56.88,56.93,56.65,56.67,93914.0,52.4848,52.5309,52.2726,52.291,93914.0
2021-01-20 09:55:00,56.68,56.97,56.55,56.64,180783.0,52.3002,52.5678,52.1803,52.2633,180783.0
2021-01-20 10:00:00,56.61,56.88,56.58,56.84,31922.0,52.2356,52.4848,52.208,52.4479,31922.0
2021-01-20 10:05:00,56.82,57.04,56.81,56.9,33861.0,52.4294,52.6324,52.4202,52.5032,33861.0
2021-01-20 10:10:00,56.87,57.03,56.85,56.91,39759.0,52.4756,52.6232,52.4571,52.5125,39759.0
2021-01-20 10:15:00,56.92,57.01,56.82,56.84,39792.0,52.5217,52.6047,52.4294,52.4479,39792.0
2021-01-20 10:20:00,56.85,56.85,56.7,56.71,39612.0,52.4571,52.4571,52.3187,52.3279,39612.0
2021-01-20 10:25:00,56.71,56.79,56.67,56.68,33734.0,52.3279,52.4017,52.291,52.3002,33734.0
2021-01-20 10:30:00,56.68,56.7,56.56,56.64,43173.0,52.3002,52.3187,52.1895,52.2633,43173.0
2021-01-20 10:35:00,56.65,56.65,56.47,56.47,47555.0,52.2726,52.2726,52.1065,52.1065,47555.0
2021-01-20 10:40:00,56.47,56.51,56.26,56.34,44459.0,52.1065,52.1434,51.9127,51.9865,44459.0
2021-01-20 10:45:00,56.35,56.49,56.34,56.44,30736.0,51.9957,52.1249,51.9865,52.0788,30736.0
2021-01-20 10:50:00,56.44,56.48,56.38,56.42,32040.0,52.0788,52.1157,52.0234,52.0603,32040.0
2021-01-20 10:55:00,56.42,56.47,56.35,56.41,50306.0,52.0603,52.1065,51.9957,52.0511,50306.0
2021-01-20 11:00:00,56.41,56.52,56.39,56.47,33614.0,52.0511,52.1526,52.0326,52.1065,33614.0
2021-01-20 11:05:00,56.47,56.54,56.43,56.54,39493.0,52.1065,52.1711,52.0696,52.1711,39493.0
2021-01-20 11:10:00,56.54,56.62,56.44,56.47,40128.0,52.1711,52.2449,52.0788,52.1065,40128.0
2021-01-20 11:15:00,56.47,56.54,56.44,56.52,15870.0,52.1065,52.1711,52.0788,52.1526,15870.0
2021-01-20 11:20:00,56.52,56.55,56.47,56.53,25882.0,52.1526,52.1803,52.1065,52.1618,25882.0
2021-01-20 11:25:00,56.53,56.64,56.44,56.63,28424.0,52.1618,52.2633,52.0788,52.2541,28424.0
2021-01-20 11:30:00,56.64,56.68,56.5,56.53,34923.0,52.2633,52.3002,52.1341,52.1618,34923.0
2021-01-20 11:35:00,56.55,56.6,56.51,56.56,18003.0,52.1803,52.2264,52.1434,52.1895,18003.0
2021-01-20 11:40:00,56.56,56.68,56.54,56.62,21517.0,52.1895,52.3002,52.1711,52.2449,21517.0
2021-01-20 11:45:00,56.62,56.62,56.54,56.57,23929.0,52.2449,52.2449,52.1711,52.1987,23929.0
2021-01-20 11:50:00,56.57,56.62,56.56,56.58,18463.0,52.1987,52.2449,52.1895,52.208,18463.0
2021-01-20 11:55:00,56.58,56.7,56.56,56.64,27780.0,52.208,52.3187,52.1895,52.2633,27780.0
2021-01-20 12:00:00,56.63,56.64,56.57,56.57,21470.0,52.2541,52.2633,52.1987,52.1987,21470.0
2021-01-20 12:05:00,56.57,56.6,56.52,56.54,13871.0,52.1987,52.2264,52.1526,52.1711,13871.0
2021-01-20 12:10:00,56.55,56.58,56.52,56.53,18038.0,52.1803,52.208,52.1526,52.1618,18038.0
2021-01-20 12:15:00,56.53,56.53,56.46,56.46,25786.0,52.1618,52.1618,52.0972,52.0972,25786.0
2021-01-20 12:20:00,56.46,56.55,56.44,56.53,21484.0,52.0972,52.1803,52.0788,52.1618,21484.0
2021-01-20 12:25:00,56.54,56.59,56.47,56.47,23714.0,52.1711,52.2172,52.1065,52.1065,23714.0
2021-01-20 12:30:00,56.47,56.55,56.46,56.5,18970.0,52.1065,52.1803,52.0972,52.1341,18970.0
2021-01-20 12:35:00,56.5,56.51,56.42,56.45,19422.0,52.1341,52.1434,52.0603,52.088,19422.0
2021-01-20 12:40:00,56.45,56.52,56.43,56.52,39362.0,52.088,52.1526,52.0696,52.1526,39362.0
2021-01-20 12:45:00,56.5,56.53,56.48,56.52,24337.0,52.1341,52.1618,52.1157,52.1526,24337.0
2021-01-20 12:50:00,56.51,56.51,56.39,56.43,26860.0,52.1434,52.1434,52.0326,52.0696,26860.0
2021-01-20 12:55:00,56.44,56.46,56.32,56.36,22176.0,52.0788,52.0972,51.9681,52.005,22176.0
2021-01-20 13:00:00,56.37,56.42,56.35,56.38,18996.0,52.0142,52.0603,51.9957,52.0234,18996.0
2021-01-20 13:05:00,56.38,56.39,56.33,56.35,12810.0,52.0234,52.0326,51.9773,51.9957,12810.0
2021-01-20 13:10:00,56.34,56.35,56.27,56.3,21229.0,51.9865,51.9957,51.9219,51.9496,21229.0
2021-01-20 13:15:00,56.3,56.38,56.27,56.27,25729.0,51.9496,52.0234,51.9219,51.9219,25729.0
2021-01-20 13:20:00,56.27,56.42,56.27,56.38,24210.0,51.9219,52.0603,51.9219,52.0234,24210.0
2021-01-20 13:25:00,56.38,56.42,56.35,56.35,21240.0,52.0234,52.0603,51.9957,51.9957,21240.0
2021-01-20 13:30:00,56.33,56.34,56.23,56.26,36297.0,51.9773,51.9865,51.885,51.9127,36297.0
2021-01-20 13:35:00,56.26,56.29,56.22,56.23,21934.0,51.9127,51.9404,51.8758,51.885,21934.0
2021-01-20 13:40:00,56.23,56.25,56.16,56.18,32459.0,51.885,51.9035,51.8204,51.8389,32459.0
2021-01-20 13:45:00,56.19,56.27,56.18,56.27,28741.0,51.8481,51.9219,51.8389,51.9219,28741.0
2021-01-20 13:50:00,56.27,56.32,56.26,56.27,17789.0,51.9219,51.9681,51.9127,51.9219,17789.0
2021-01-20 13:55:00,56.28,56.36,56.26,56.36,26771.0,51.9311,52.005,51.9127,52.005,26771.0
2021-01-20 14:00:00,56.35,56.35,56.3,56.33,22494.0,51.9957,51.9957,51.9496,51.9773,22494.0
2021-01-20 14:05:00,56.32,56.34,56.26,56.28,28068.0,51.9681,51.9865,51.9127,51.9311,28068.0
2021-01-20 14:10:00,56.28,56.31,56.22,56.25,26385.0,51.9311,51.9588,51.8758,51.9035,26385.0
2021-01-20 14:15:00,56.24,56.3,56.23,56.3,23440.0,51.8942,51.9496,51.885,51.9496,23440.0
2021-01-20 14:20:00,56.29,56.33,56.27,56.32,30569.0,51.9404,51.9773,51.9219,51.9681,30569.0
2021-01-20 14:25:00,56.32,56.4,56.31,56.37,19664.0,51.9681,52.0419,51.9588,52.0142,19664.0
2021-01-20 14:30:00,56.38,56.47,56.37,56.45,18312.0,52.0234,52.1065,52.0142,52.088,18312.0
2021-01-20 14:35:00,56.45,56.56,56.44,56.56,24984.0,52.088,52.1895,52.0788,52.1895,24984.0
2021-01-20 14:40:00,56.56,56.64,56.52,56.6,26237.0,52.1895,52.2633,52.1526,52.2264,26237.0
2021-01-20 14:45:00,56.59,56.62,56.5,56.52,31446.0,52.2172,52.2449,52.1341,52.1526,31446.0
2021-01-20 14:50:00,56.51,56.51,56.47,56.49,20322.0,52.1434,52.1434,52.1065,52.1249,20322.0
2021-01-20 14:55:00,56.49,56.5,56.41,56.43,24381.0,52.1249,52.1341,52.0511,52.0696,24381.0
2021-01-20 15:00:00,56.43,56.49,56.42,56.43,37133.0,52.0696,52.1249,52.0603,52.0696,37133.0
2021-01-20 15:05:00,56.42,56.45,56.33,56.35,53306.0,52.0603,52.088,51.9773,51.9957,53306.0
2021-01-20 15:10:00,56.35,56.36,56.28,56.36,41824.0,51.9957,52.005,51.9311,52.005,41824.0
2021-01-20 15:15:00,56.36,56.44,56.35,56.39,51499.0,52.005,52.0788,51.9957,52.0326,51499.0
2021-01-20 15:20:00,56.4,56.41,56.29,56.29,49786.0,52.0419,52.0511,51.9404,51.9404,49786.0
2021-01-20 15:25:00,56.3,56.32,56.23,56.26,40608.0,51.9496,51.9681,51.885,51.9127,40608.0
2021-01-20 15:30:00,56.26,56.29,56.23,56.28,67529.0,51.9127,51.9404,51.885,51.9311,67529.0
2021-01-20 15:35:00,56.28,56.28,56.16,56.16,59003.0,51.9311,51.9311,51.8204,51.8204,59003.0
2021-01-20 15:40:00,56.17,56.2,56.13,56.14,88139.0,51.8296,51.8573,51.7927,51.802,88139.0
2021-01-20 15:45:00,56.14,56.25,56.11,56.24,109993.0,51.802,51.9035,51.7743,51.8942,109993.0
2021-01-20 15:50:00,56.24,56.28,56.14,56.16,178151.0,51.8942,51.9311,51.802,51.8204,178151.0
2021-01-20 15:55:00,56.17,56.25,56.14,56.16,275259.0,51.8296,51.9035,51.802,51.8204,275259.0
2021-01-21 09:30:00,56.28,56.4,55.65,56.03,127468.0,51.9311,52.0419,51.3498,51.7005,127468.0
2021-01-21 09:35:00,55.99,56.1,55.9,55.9,58692.0,51.6636,51.7651,51.5805,51.5805,58692.0
2021-01-21 09:40:00,55.89,55.93,55.75,55.78,54687.0,51.5713,51.6082,51.4421,51.4698,54687.0
2021-01-21 09:45:00,55.76,56.02,55.73,55.97,39010.0,51.4513,51.6912,51.4236,51.6451,39010.0
2021-01-21 09:50:00,55.95,55.95,55.73,55.75,28550.0,51.6266,51.6266,51.4236,51.4421,28550.0
2021-01-21 09:55:00,55.73,55.74,55.56,55.57,37978.0,51.4236,51.4329,51.2668,51.276,37978.0
2021-01-21 10:00:00,55.57,55.76,55.56,55.6,60827.0,51.276,51.4513,51.2668,51.3037,60827.0
2021-01-21 10:05:00,55.61,55.62,55.32,55.32,31582.0,51.3129,51.3221,51.0453,51.0453,31582.0
2021-01-21 10:10:00,55.34,55.82,55.32,55.82,46620.0,51.0638,51.5067,51.0453,51.5067,46620.0
2021-01-21 10:15:00,55.81,55.83,55.66,55.7,29111.0,51.4975,51.5159,51.3591,51.396,29111.0
2021-01-21 10:20:00,55.66,55.84,55.58,55.79,48424.0,51.3591,51.5251,51.2852,51.479,48424.0
2021-01-21 10:25:00,55.8,55.8,55.52,55.54,24500.0,51.4882,51.4882,51.2299,51.2483,24500.0
2021-01-21 10:30:00,55.55,55.6,55.51,55.56,23661.0,51.2576,51.3037,51.2206,51.2668,23661.0
2021-01-21 10:35:00,55.55,55.63,55.51,55.54,23663.0,51.2576,51.3314,51.2206,51.2483,23663.0
2021-01-21 10:40:00,55.54,55.69,55.54,55.68,16018.0,51.2483,51.3867,51.2483,51.3775,16018.0
2021-01-21 10:45:00,55.67,55.74,55.62,55.64,17969.0,51.3683,51.4329,51.3221,51.3406,17969.0
2021-01-21 10:50:00,55.64,55.65,55.52,55.63,19248.0,51.3406,51.3498,51.2299,51.3314,19248.0
2021-01-21 10:55:00,55.64,55.78,55.64,55.7,23603.0,51.3406,51.4698,51.3406,51.396,23603.0
2021-01-21 11:00:00,55.69,55.72,55.66,55.67,14488.0,51.3867,51.4144,51.3591,51.3683,14488.0
2021-01-21 11:05:00,55.69,55.71,55.61,55.62,25208.0,51.3867,51.4052,51.3129,51.3221,25208.0
2021-01-21 11:10:00,55.61,55.62,55.55,55.61,16279.0,51.3129,51.3221,51.2576,51.3129,16279.0
2021-01-21 11:15:00,55.6,55.67,55.6,55.66,12229.0,51.3037,51.3683,51.3037,51.3591,12229.0
2021-01-21 11:20:00,55.66,55.75,55.65,55.75,16969.0,51.3591,51.4421,51.3498,51.4421,16969.0
2021-01-21 11:25:00,55.76,55.8,55.7,55.8,24999.0,51.4513,51.4882,51.396,51.4882,24999.0
2021-01-21 11:30:00,55.78,55.87,55.77,55.81,30032.0,51.4698,51.5528,51.4606,51.4975,30032.0
2021-01-21 11:35:00,55.8,55.8,55.67,55.69,14785.0,51.4882,51.4882,51.3683,51.3867,14785.0
2021-01-21 11:40:00,55.67,55.7,55.65,55.68,10118.0,51.3683,51.396,51.3498,51.3775,10118.0
2021-01-21 11:45:00,55.69,55.75,55.65,55.74,26906.0,51.3867,51.4421,51.3498,51.4329,26906.0
2021-01-21 11:50:00,55.75,55.78,55.71,55.71,14932.0,51.4421,51.4698,51.4052,51.4052,14932.0
2021-01-21 11:55:00,55.72,55.81,55.72,55.74,33990.0,51.4144,51.4975,51.4144,51.4329,33990.0
2021-01-21 12:00:00,55.76,55.82,55.74,55.81,23701.0,51.4513,51.5067,51.4329,51.4975,23701.0
2021-01-21 12:05:00,55.79,55.79,55.68,55.68,17281.0,51.479,51.479,51.3775,51.3775,17281.0
2021-01-21 12:10:00,55.68,55.68,55.58,55.58,22414.0,51.3775,51.3775,51.2852,51.2852,22414.0
2021-01-21 12:15:00,55.57,55.59,55.47,55.47,23352.0,51.276,51.2945,51.1837,51.1837,23352.0
2021-01-21 12:20:00,55.48,55.61,55.48,55.61,27019.0,51.193,51.3129,51.193,51.3129,27019.0
2021-01-21 12:25:00,55.61,55.64,55.57,55.58,19754.0,51.3129,51.3406,51.276,51.2852,19754.0
2021-01-21 12:30:00,55.58,55.63,55.57,55.62,22068.0,51.2852,51.3314,51.276,51.3221,22068.0
2021-01-21 12:35:00,55.61,55.62,55.58,55.59,17651.0,51.3129,51.3221,51.2852,51.2945,17651.0
2021-01-21 12:40:00,55.6,55.63,55.55,55.55,20432.0,51.3037,51.3314,51.2576,51.2576,20432.0
2021-01-21 12:45:00,55.56,55.57,55.47,55.54,17710.0,51.2668,51.276,51.1837,51.2483,17710.0
2021-01-21 12:50:00,55.55,55.55,55.46,55.48,17990.0,51.2576,51.2576,51.1745,51.193,17990.0
2021-01-21 12:55:00,55.48,55.52,55.46,55.5,14257.0,51.193,51.2299,51.1745,51.2114,14257.0
2021-01-21 13:00:00,55.5,55.56,55.5,55.51,21240.0,51.2114,51.2668,51.2114,51.2206,21240.0
2021-01-21 13:05:00,55.51,55.55,55.5,55.52,20247.0,51.2206,51.2576,51.2114,51.2299,20247.0
2021-01-21 13:10:00,55.51,55.52,55.45,55.48,16635.0,51.2206,51.2299,51.1653,51.193,16635.0
2021-01-21 13:15:00,55.49,55.52,55.48,55.49,14880.0,51.2022,51.2299,51.193,51.2022,14880.0
2021-01-21 13:20:00,55.5,55.52,55.46,55.5,18280.0,51.2114,51.2299,51.1745,51.2114,18280.0
2021-01-21 13:25:00,55.49,55.54,55.48,55.5,15855.0,51.2022,51.2483,51.193,51.2114,15855.0
2021-01-21 13:30:00,55.51,55.54,55.48,55.52,21077.0,51.2206,51.2483,51.193,51.2299,21077.0
2021-01-21 13:35:00,55.52,55.53,55.47,55.48,19902.0,51.2299,51.2391,51.1837,51.193,19902.0
2021-01-21 13:40:00,55.48,55.68,55.46,55.68,271836.0,51.193,51.3775,51.1745,51.3775,271836.0
2021-01-21 13:45:00,55.67,55.83,55.67,55.81,62568.0,51.3683,51.5159,51.3683,51.4975,62568.0
2021-01-21 13:50:00,55.8,55.84,55.72,55.75,40946.0,51.4882,51.5251,51.4144,51.4421,40946.0
2021-01-21 13:55:00,55.76,55.98,55.72,55.98,45015.0,51.4513,51.6543,51.4144,51.6543,45015.0
2021-01-21 14:00:00,55.99,56.1,55.97,56.09,35842.0,51.6636,51.7651,51.6451,51.7558,35842.0
2021-01-21 14:05:00,56.08,56.17,56.07,56.09,33010.0,51.7466,51.8296,51.7374,51.7558,33010.0
2021-01-21 14:10:00,56.1,56.13,56.04,56.11,18715.0,51.7651,51.7927,51.7097,51.7743,18715.0
2021-01-21 14:15:00,56.12,56.13,55.98,56.0,23161.0,51.7835,51.7927,51.6543,51.6728,23161.0
2021-01-21 14:20:00,56.01,56.02,55.94,56.02,48034.0,51.682,51.6912,51.6174,51.6912,48034.0
2021-01-21 14:25:00,56.01,56.06,55.97,56.05,21502.0,51.682,51.7281,51.6451,51.7189,21502.0
2021-01-21 14:30:00,56.05,56.16,56.02,56.1,14383.0,51.7189,51.8204,51.6912,51.7651,14383.0
2021-01-21 14:35:00,56.09,56.1,56.05,56.09,13254.0,51.7558,51.7651,51.7189,51.7558,13254.0
2021-01-21 14:40:00,56.08,56.13,56.04,56.13,15859.0,51.7466,51.7927,51.7097,51.7927,15859.0
2021-01-21 14:45:00,56.11,56.12,56.08,56.12,11644.0,51.7743,51.7835,51.7466,51.7835,11644.0
2021-01-21 14:50:00,56.11,56.11,56.07,56.08,11697.0,51.7743,51.7743,51.7374,51.7466,11697.0
2021-01-21 14:55:00,56.08,56.13,56.05,56.08,14294.0,51.7466,51.7927,51.7189,51.7466,14294.0
2021-01-21 15:00:00,56.07,56.09,56.04,56.08,18286.0,51.7374,51.7558,51.7097,51.7466,18286.0
2021-01-21 15:05:00,56.09,56.09,56.05,56.07,14645.0,51.7558,51.7558,51.7189,51.7374,14645.0
2021-01-21 15:10:00,56.08,56.21,56.07,56.21,21577.0,51.7466,51.8666,51.7374,51.8666,21577.0
2021-01-21 15:15:00,56.22,56.23,56.11,56.14,16534.0,51.8758,51.885,51.7743,51.802,16534.0
2021-01-21 15:20:00,56.15,56.21,56.14,56.2,18592.0,51.8112,51.8666,51.802,51.8573,18592.0
2021-01-21 15:25:00,56.19,56.25,56.17,56.22,23958.0,51.8481,51.9035,51.8296,51.8758,23958.0
2021-01-21 15:30:00,56.22,56.25,56.17,56.25,22962.0,51.8758,51.9035,51.8296,51.9035,22962.0
2021-01-21 15:35:00,56.26,56.3,56.2,56.21,41348.0,51.9127,51.9496,51.8573,51.8666,41348.0
2021-01-21 15:40:00,56.2,56.29,56.2,56.26,52703.0,51.8573,51.9404,51.8573,51.9127,52703.0
2021-01-21 15:45:00,56.26,56.28,56.16,56.19,41775.0,51.9127,51.9311,51.8204,51.8481,41775.0
2021-01-21 15:50:00,56.16,56.47,56.12,56.29,184899.0,51.8204,52.1065,51.7835,51.9404,184899.0
2021-01-21 15:55:00,56.3,56.43,56.29,56.4,343620.0,51.9496,52.0696,51.9404,52.0419,343620.0
2021-01-22 09:30:00,56.2,56.46,56.08,56.08,115545.0,51.8573,52.0972,51.7466,51.7466,115545.0
2021-01-22 09:35:00,56.03,56.12,55.92,55.92,43574.0,51.7005,51.7835,51.599,51.599,43574.0
2021-01-22 09:40:00,55.93,55.95,55.64,55.67,24014.0,51.6082,51.6266,51.3406,51.3683,24014.0
2021-01-22 09:45:00,55.68,56.0,55.65,55.83,31330.0,51.3775,51.6728,51.3498,51.5159,31330.0
2021-01-22 09:50:00,55.81,55.87,55.78,55.82,16772.0,51.4975,51.5528,51.4698,51.5067,16772.0
2021-01-22 09:55:00,55.81,55.94,55.78,55.8,27306.0,51.4975,51.6174,51.4698,51.4882,27306.0
2021-01-22 10:00:00,55.78,55.87,55.73,55.79,25583.0,51.4698,51.5528,51.4236,51.479,25583.0
2021-01-22 10:05:00,55.79,55.92,55.77,55.81,39397.0,51.479,51.599,51.4606,51.4975,39397.0
2021-01-22 10:10:00,55.8,55.86,55.8,55.85,23005.0,51.4882,51.5436,51.4882,51.5344,23005.0
2021-01-22 10:15:00,55.84,55.92,55.82,55.91,32674.0,51.5251,51.599,51.5067,51.5897,32674.0
2021-01-22 10:20:00,55.91,56.04,55.85,55.86,32567.0,51.5897,51.7097,51.5344,51.5436,32567.0
2021-01-22 10:25:00,55.85,55.92,55.8,55.85,28923.0,51.5344,51.599,51.4882,51.5344,28923.0
2021-01-22 10:30:00,55.84,55.89,55.83,55.89,29446.0,51.5251,51.5713,51.5159,51.5713,29446.0
2021-01-22 10:35:00,55.89,55.91,55.73,55.83,37043.0,51.5713,51.5897,51.4236,51.5159,37043.0
2021-01-22 10:40:00,55.84,56.08,55.84,56.04,32604.0,51.5251,51.7466,51.5251,51.7097,32604.0
2021-01-22 10:45:00,56.05,56.14,56.04,56.08,27899.0,51.7189,51.802,51.7097,51.7466,27899.0
2021-01-22 10:50:00,56.07,56.16,56.07,56.14,17423.0,51.7374,51.8204,51.7374,51.802,17423.0
2021-01-22 10:55:00,56.13,56.16,56.03,56.03,26853.0,51.7927,51.8204,51.7005,51.7005,26853.0
2021-01-22 11:00:00,56.05,56.1,56.02,56.09,11147.0,51.7189,51.7651,51.6912,51.7558,11147.0
2021-01-22 11:05:00,56.1,56.12,56.06,56.09,19209.0,51.7651,51.7835,51.7281,51.7558,19209.0
2021-01-22 11:10:00,56.09,56.1,56.0,56.01,11958.0,51.7558,51.7651,51.6728,51.682,11958.0
2021-01-22 11:15:00,56.01,56.06,55.99,56.01,10111.0,51.682,51.7281,51.6636,51.682,10111.0
2021-01-22 11:20:00,56.01,56.02,55.95,55.98,16634.0,51.682,51.6912,51.6266,51.6543,16634.0
2021-01-22 11:25:00,55.98,56.0,55.96,55.97,8773.0,51.6543,51.6728,51.6359,51.6451,8773.0
2021-01-22 11:30:00,55.97,56.03,55.96,56.0,13502.0,51.6451,51.7005,51.6359,51.6728,13502.0
2021-01-22 11:35:00,56.0,56.11,55.99,56.1,14028.0,51.6728,51.7743,51.6636,51.7651,14028.0
2021-01-22 11:40:00,56.09,56.13,56.09,56.12,10992.0,51.7558,51.7927,51.7558,51.7835,10992.0
2021-01-22 11:45:00,56.12,56.15,56.1,56.13,9163.0,51.7835,51.8112,51.7651,51.7927,9163.0
2021-01-22 11:50:00,56.12,56.17,56.1,56.15,10938.0,51.7835,51.8296,51.7651,51.8112,10938.0
2021-01-22 11:55:00,56.14,56.14,56.05,56.11,11992.0,51.802,51.802,51.7189,51.7743,11992.0
2021-01-22 12:00:00,56.11,56.2,56.11,56.16,11840.0,51.7743,51.8573,51.7743,51.8204,11840.0
2021-01-22 12:05:00,56.15,56.22,56.14,56.18,19875.0,51.8112,51.8758,51.802,51.8389,19875.0
2021-01-22 12:10:00,56.18,56.23,56.16,56.17,12440.0,51.8389,51.885,51.8204,51.8296,12440.0
2021-01-22 12:15:00,56.17,56.23,56.14,56.16,14533.0,51.8296,51.885,51.802,51.8204,14533.0
2021-01-22 12:20:00,56.16,56.21,56.15,56.2,11490.0,51.8204,51.8666,51.8112,51.8573,11490.0
2021-01-22 12:25:00,56.2,56.21,56.16,56.16,9499.0,51.8573,51.8666,51.8204,51.8204,9499.0
2021-01-22 12:30:00,56.17,56.24,56.16,56.2,15558.0,51.8296,51.8942,51.8204,51.8573,15558.0
2021-01-22 12:35:00,56.22,56.24,56.2,56.24,8863.0,51.8758,51.8942,51.8573,51.8942,8863.0
2021-01-22 12:40:00,56.23,56.29,56.21,56.21,11865.0,51.885,51.9404,51.8666,51.8666,11865.0
2021-01-22 12:45:00,56.23,56.25,56.2,56.23,14722.0,51.885,51.9035,51.8573,51.885,14722.0
2021-01-22 12:50:00,56.23,56.27,56.23,56.27,16472.0,51.885,51.9219,51.885,51.9219,16472.0
2021-01-22 12:55:00,56.26,56.3,56.21,56.22,24506.0,51.9127,51.9496,51.8666,51.8758,24506.0
2021-01-22 13:00:00,56.22,56.22,56.16,56.18,17217.0,51.8758,51.8758,51.8204,51.8389,17217.0
2021-01-22 13:05:00,56.17,56.2,56.11,56.12,14836.0,51.8296,51.8573,51.7743,51.7835,14836.0
2021-01-22 13:10:00,56.11,56.15,56.09,56.12,13746.0,51.7743,51.8112,51.7558,51.7835,13746.0
2021-01-22 13:15:00,56.12,56.14,56.1,56.12,14558.0,51.7835,51.802,51.7651,51.7835,14558.0
2021-01-22 13:20:00,56.12,56.19,56.12,56.19,10306.0,51.7835,51.8481,51.7835,51.8481,10306.0
2021-01-22 13:25:00,56.19,56.26,56.16,56.17,20633.0,51.8481,51.9127,51.8204,51.8296,20633.0
2021-01-22 13:30:00,56.17,56.21,56.16,56.19,21945.0,51.8296,51.8666,51.8204,51.8481,21945.0
2021-01-22 13:35:00,56.19,56.37,56.18,56.36,51545.0,51.8481,52.0142,51.8389,52.005,51545.0
2021-01-22 13:40:00,56.38,56.51,56.37,56.47,56862.0,52.0234,52.1434,52.0142,52.1065,56862.0
2021-01-22 13:45:00,56.47,56.47,56.3,56.3,23199.0,52.1065,52.1065,51.9496,51.9496,23199.0
2021-01-22 13:50:00,56.3,56.36,56.28,56.28,24412.0,51.9496,52.005,51.9311,51.9311,24412.0
2021-01-22 13:55:00,56.29,56.29,56.17,56.2,36083.0,51.9404,51.9404,51.8296,51.8573,36083.0
2021-01-22 14:00:00,56.2,56.26,56.15,56.23,24920.0,51.8573,51.9127,51.8112,51.885,24920.0
2021-01-22 14:05:00,56.23,56.24,56.17,56.17,9600.0,51.885,51.8942,51.8296,51.8296,9600.0
2021-01-22 14:10:00,56.17,56.18,56.15,56.16,13281.0,51.8296,51.8389,51.8112,51.8204,13281.0
2021-01-22 14:15:00,56.16,56.2,56.16,56.17,9171.0,51.8204,51.8573,51.8204,51.8296,9171.0
2021-01-22 14:20:00,56.17,56.25,56.16,56.23,13434.0,51.8296,51.9035,51.8204,51.885,13434.0
2021-01-22 14:25:00,56.24,56.24,56.17,56.18,14959.0,51.8942,51.8942,51.8296,51.8389,14959.0
2021-01-22 14:30:00,56.19,56.21,56.17,56.19,18420.0,51.8481,51.8666,51.8296,51.8481,18420.0
2021-01-22 14:35:00,56.18,56.24,56.18,56.23,14824.0,51.8389,51.8942,51.8389,51.885,14824.0
2021-01-22 14:40:00,56.23,56.26,56.21,56.25,17347.0,51.885,51.9127,51.8666,51.9035,17347.0
2021-01-22 14:45:00,56.24,56.28,56.23,56.27,19942.0,51.8942,51.9311,51.885,51.9219,19942.0
2021-01-22 14:50:00,56.27,56.31,56.25,56.29,12132.0,51.9219,51.9588,51.9035,51.9404,12132.0
2021-01-22 14:55:00,56.29,56.3,56.23,56.25,19980.0,51.9404,51.9496,51.885,51.9035,19980.0
2021-01-22 15:00:00,56.26,56.26,56.23,56.24,15355.0,51.9127,51.9127,51.885,51.8942,15355.0
2021-01-22 15:05:00,56.24,56.28,56.23,56.25,21684.0,51.8942,51.9311,51.885,51.9035,21684.0
2021-01-22 15:10:00,56.25,56.27,56.17,56.21,28956.0,51.9035,51.9219,51.8296,51.8666,28956.0
2021-01-22 15:15:00,56.22,56.27,56.2,56.26,47436.0,51.8758,51.9219,51.8573,51.9127,47436.0
2021-01-22 15:20:00,56.26,56.26,56.22,56.25,31861.0,51.9127,51.9127,51.8758,51.9035,31861.0
2021-01-22 15:25:00,56.24,56.3,56.23,56.3,27877.0,51.8942,51.9496,51.885,51.9496,27877.0
2021-01-22 15:30:00,56.3,56.32,56.28,56.31,30780.0,51.9496,51.9681,51.9311,51.9588,30780.0
2021-01-22 15:35:00,56.32,56.38,56.3,56.35,36634.0,51.9681,52.0234,51.9496,51.9957,36634.0
2021-01-22 15:40:00,56.35,56.39,56.33,56.36,33536.0,51.9957,52.0326,51.9773,52.005,33536.0
2021-01-22 15:45:00,56.36,56.37,56.32,56.33,42244.0,52.005,52.0142,51.9681,51.9773,42244.0
2021-01-22 15:50:00,56.33,56.47,56.27,56.46,129855.0,51.9773,52.1065,51.9219,52.0972,129855.0
2021-01-22 15:55:00,56.45,56.57,56.45,56.47,246364.0,52.088,52.1987,52.088,52.1065,246364.0
2021-01-25 09:30:00,57.0,57.15,56.82,57.03,118990.0,52.5955,52.7339,52.4294,52.6232,118990.0
2021-01-25 09:35:00,57.06,57.16,56.95,57.08,41322.0,52.6509,52.7431,52.5494,52.6693,41322.0
2021-01-25 09:40:00,57.07,57.34,57.02,57.27,50141.0,52.6601,52.9092,52.614,52.8446,50141.0
2021-01-25 09:45:00,57.28,57.46,57.28,57.39,25449.0,52.8539,53.02,52.8539,52.9554,25449.0
2021-01-25 09:50:00,57.36,57.52,57.36,57.37,39405.0,52.9277,53.0753,52.9277,52.9369,39405.0
2021-01-25 09:55:00,57.38,57.51,57.33,57.47,44936.0,52.9461,53.0661,52.9,53.0292,44936.0
2021-01-25 10:00:00,57.46,57.67,57.43,57.67,49424.0,53.02,53.2137,52.9923,53.2137,49424.0
2021-01-25 10:05:00,57.63,57.99,57.62,57.95,83701.0,53.1768,53.509,53.1676,53.4721,83701.0
2021-01-25 10:10:00,57.94,58.15,57.91,58.11,71406.0,53.4629,53.6566,53.4352,53.6197,71406.0
2021-01-25 10:15:00,58.13,58.38,58.13,58.26,94850.0,53.6382,53.8689,53.6382,53.7581,94850.0
2021-01-25 10:20:00,58.27,58.33,57.87,57.92,168266.0,53.7674,53.8227,53.3983,53.4444,168266.0
2021-01-25 10:25:00,57.94,58.05,57.69,58.02,86810.0,53.4629,53.5644,53.2322,53.5367,86810.0
2021-01-25 10:30:00,58.03,58.1,57.98,58.08,78439.0,53.5459,53.6105,53.4998,53.5921,78439.0
2021-01-25 10:35:00,58.08,58.23,58.03,58.12,279559.0,53.5921,53.7305,53.5459,53.629,279559.0
2021-01-25 10:40:00,58.12,58.23,58.1,58.15,56647.0,53.629,53.7305,53.6105,53.6566,56647.0
2021-01-25 10:45:00,58.15,58.2,57.96,57.98,85518.0,53.6566,53.7028,53.4813,53.4998,85518.0
2021-01-25 10:50:00,57.98,58.04,57.86,57.99,103418.0,53.4998,53.5551,53.3891,53.509,103418.0
2021-01-25 10:55:00,57.99,57.99,57.7,57.83,185516.0,53.509,53.509,53.2414,53.3614,185516.0
2021-01-25 11:00:00,57.81,57.94,57.48,57.57,157257.0,53.3429,53.4629,53.0384,53.1215,157257.0
2021-01-25 11:05:00,57.56,57.66,57.19,57.27,200045.0,53.1122,53.2045,52.7708,52.8446,200045.0
2021-01-25 11:10:00,57.26,57.52,57.19,57.48,56609.0,52.8354,53.0753,52.7708,53.0384,56609.0
2021-01-25 11:15:00,57.49,57.76,57.44,57.7,68759.0,53.0476,53.2968,53.0015,53.2414,68759.0
2021-01-25 11:20:00,57.69,58.01,57.68,57.95,103794.0,53.2322,53.5275,53.223,53.4721,103794.0
2021-01-25 11:25:00,57.94,58.06,57.84,57.99,138920.0,53.4629,53.5736,53.3706,53.509,138920.0
2021-01-25 11:30:00,57.98,58.1,57.93,58.09,56828.0,53.4998,53.6105,53.4536,53.6013,56828.0
2021-01-25 11:35:00,58.08,58.22,58.04,58.12,68237.0,53.5921,53.7212,53.5551,53.629,68237.0
2021-01-25 11:40:00,58.12,58.16,58.08,58.16,57069.0,53.629,53.6659,53.5921,53.6659,57069.0
2021-01-25 11:45:00,58.17,58.18,58.02,58.07,73258.0,53.6751,53.6843,53.5367,53.5828,73258.0
2021-01-25 11:50:00,58.07,58.09,58.0,58.02,125677.0,53.5828,53.6013,53.5182,53.5367,125677.0
2021-01-25 11:55:00,58.02,58.24,58.0,58.14,63419.0,53.5367,53.7397,53.5182,53.6474,63419.0
2021-01-25 12:00:00,58.16,58.17,58.07,58.13,44782.0,53.6659,53.6751,53.5828,53.6382,44782.0
2021-01-25 12:05:00,58.12,58.14,58.07,58.12,78443.0,53.629,53.6474,53.5828,53.629,78443.0
2021-01-25 12:10:00,58.12,58.2,57.99,58.08,349714.0,53.629,53.7028,53.509,53.5921,349714.0
2021-01-25 12:15:00,58.09,58.17,57.91,57.94,90653.0,53.6013,53.6751,53.4352,53.4629,90653.0
2021-01-25 12:20:00,57.95,58.03,57.83,57.92,234501.0,53.4721,53.5459,53.3614,53.4444,234501.0
2021-01-25 12:25:00,57.92,58.3,57.9,58.27,146687.0,53.4444,53.7951,53.426,53.7674,146687.0
2021-01-25 12:30:00,58.27,58.29,58.06,58.29,148668.0,53.7674,53.7858,53.5736,53.7858,148668.0
2021-01-25 12:35:00,58.29,58.35,58.26,58.29,67355.0,53.7858,53.8412,53.7581,53.7858,67355.0
2021-01-25 12:40:00,58.29,58.32,58.26,58.29,74161.0,53.7858,53.8135,53.7581,53.7858,74161.0
2021-01-25 12:45:00,58.29,58.38,58.25,58.33,184186.0,53.7858,53.8689,53.7489,53.8227,184186.0
2021-01-25 12:50:00,58.34,58.35,58.28,58.31,80425.0,53.832,53.8412,53.7766,53.8043,80425.0
2021-01-25 12:55:00,58.3,58.3,58.01,58.03,78244.0,53.7951,53.7951,53.5275,53.5459,78244.0
2021-01-25 13:00:00,58.02,58.22,58.01,58.1,113074.0,53.5367,53.7212,53.5275,53.6105,113074.0
2021-01-25 13:05:00,58.1,58.16,57.97,58.15,115132.0,53.6105,53.6659,53.4906,53.6566,115132.0
2021-01-25 13:10:00,58.15,58.25,58.11,58.13,89495.0,53.6566,53.7489,53.6197,53.6382,89495.0
2021-01-25 13:15:00,58.12,58.23,58.08,58.21,93800.0,53.629,53.7305,53.5921,53.712,93800.0
2021-01-25 13:20:00,58.21,58.23,58.16,58.18,64239.0,53.712,53.7305,53.6659,53.6843,64239.0
2021-01-25 13:25:00,58.18,58.22,58.17,58.2,90051.0,53.6843,53.7212,53.6751,53.7028,90051.0
2021-01-25 13:30:00,58.2,58.27,58.16,58.19,58013.0,53.7028,53.7674,53.6659,53.6936,58013.0
2021-01-25 13:35:00,58.19,58.22,57.97,58.08,67095.0,53.6936,53.7212,53.4906,53.5921,67095.0
2021-01-25 13:40:00,58.09,58.23,58.09,58.2,58300.0,53.6013,53.7305,53.6013,53.7028,58300.0
2021-01-25 13:45:00,58.21,58.24,58.14,58.24,50460.0,53.712,53.7397,53.6474,53.7397,50460.0
2021-01-25 13:50:00,58.23,58.24,58.18,58.19,45663.0,53.7305,53.7397,53.6843,53.6936,45663.0
2021-01-25 13:55:00,58.19,58.22,58.14,58.2,65914.0,53.6936,53.7212,53.6474,53.7028,65914.0
2021-01-25 14:00:00,58.21,58.23,58.1,58.2,61759.0,53.712,53.7305,53.6105,53.7028,61759.0
2021-01-25 14:05:00,58.2,58.27,58.14,58.2,154141.0,53.7028,53.7674,53.6474,53.7028,154141.0
2021-01-25 14:10:00,58.19,58.22,58.13,58.21,92990.0,53.6936,53.7212,53.6382,53.712,92990.0
2021-01-25 14:15:00,58.21,58.23,58.13,58.19,74062.0,53.712,53.7305,53.6382,53.6936,74062.0
2021-01-25 14:20:00,58.17,58.23,58.15,58.2,40611.0,53.6751,53.7305,53.6566,53.7028,40611.0
2021-01-25 14:25:00,58.2,58.21,58.13,58.2,59060.0,53.7028,53.712,53.6382,53.7028,59060.0
2021-01-25 14:30:00,58.19,58.23,58.18,58.21,54863.0,53.6936,53.7305,53.6843,53.712,54863.0
2021-01-25 14:35:00,58.22,58.22,58.1,58.12,86494.0,53.7212,53.7212,53.6105,53.629,86494.0
2021-01-25 14:40:00,58.11,58.13,57.92,57.94,45826.0,53.6197,53.6382,53.4444,53.4629,45826.0
2021-01-25 14:45:00,57.94,58.11,57.94,58.07,64353.0,53.4629,53.6197,53.4629,53.5828,64353.0
2021-01-25 14:50:00,58.06,58.07,57.82,57.83,50097.0,53.5736,53.5828,53.3521,53.3614,50097.0
2021-01-25 14:55:00,57.83,57.86,57.79,57.81,37463.0,53.3614,53.3891,53.3245,53.3429,37463.0
2021-01-25 15:00:00,57.82,57.83,57.46,57.48,70402.0,53.3521,53.3614,53.02,53.0384,70402.0
2021-01-25 15:05:00,57.48,57.56,57.42,57.49,43152.0,53.0384,53.1122,52.9831,53.0476,43152.0
2021-01-25 15:10:00,57.5,57.51,57.35,57.37,52397.0,53.0569,53.0661,52.9185,52.9369,52397.0
2021-01-25 15:15:00,57.37,57.48,57.33,57.48,54969.0,52.9369,53.0384,52.9,53.0384,54969.0
2021-01-25 15:20:00,57.48,57.54,57.38,57.41,66594.0,53.0384,53.0938,52.9461,52.9738,66594.0
2021-01-25 15:25:00,57.4,57.45,57.37,57.45,35284.0,52.9646,53.0107,52.9369,53.0107,35284.0
2021-01-25 15:30:00,57.45,57.5,57.34,57.44,235910.0,53.0107,53.0569,52.9092,53.0015,235910.0
2021-01-25 15:35:00,57.43,57.47,57.23,57.27,115121.0,52.9923,53.0292,52.8077,52.8446,115121.0
2021-01-25 15:40:00,57.26,57.29,57.11,57.17,112866.0,52.8354,52.8631,52.697,52.7524,112866.0
2021-01-25 15:45:00,57.17,57.21,57.1,57.19,91361.0,52.7524,52.7893,52.6878,52.7708,91361.0
2021-01-25 15:50:00,57.19,57.29,57.17,57.25,197006.0,52.7708,52.8631,52.7524,52.8262,197006.0
2021-01-25 15:55:00,57.24,57.28,57.16,57.25,322518.0,52.817,52.8539,52.7431,52.8262,322518.0
2021-01-26 09:30:00,57.08,57.29,56.97,57.2,167957.0,52.6693,52.8631,52.5678,52.7801,167957.0
2021-01-26 09:35:00,57.21,57.68,57.09,57.6,214100.0,52.7893,53.223,52.6786,53.1491,214100.0
2021-01-26 09:40:00,57.61,57.84,57.53,57.81,123735.0,53.1584,53.3706,53.0846,53.3429,123735.0
2021-01-26 09:45:00,57.8,58.1,57.79,57.99,81575.0,53.3337,53.6105,53.3245,53.509,81575.0
2021-01-26 09:50:00,57.99,58.1,57.87,57.87,89291.0,53.509,53.6105,53.3983,53.3983,89291.0
2021-01-26 09:55:00,57.85,58.0,57.83,57.88,30332.0,53.3798,53.5182,53.3614,53.4075,30332.0
2021-01-26 10:00:00,57.9,58.01,57.81,57.97,36760.0,53.426,53.5275,53.3429,53.4906,36760.0
2021-01-26 10:05:00,58.0,58.0,57.79,57.85,30334.0,53.5182,53.5182,53.3245,53.3798,30334.0
2021-01-26 10:10:00,57.87,57.89,57.69,57.77,45675.0,53.3983,53.4167,53.2322,53.306,45675.0
2021-01-26 10:15:00,57.75,57.79,57.54,57.61,44022.0,53.2876,53.3245,53.0938,53.1584,44022.0
2021-01-26 10:20:00,57.61,57.79,57.59,57.74,45932.0,53.1584,53.3245,53.1399,53.2783,45932.0
2021-01-26 10:25:00,57.71,57.87,57.71,57.75,55507.0,53.2506,53.3983,53.2506,53.2876,55507.0
2021-01-26 10:30:00,57.75,57.91,57.68,57.88,81228.0,53.2876,53.4352,53.223,53.4075,81228.0
2021-01-26 10:35:00,57.91,57.95,57.81,57.86,31128.0,53.4352,53.4721,53.3429,53.3891,31128.0
2021-01-26 10:40:00,57.85,57.91,57.81,57.83,22549.0,53.3798,53.4352,53.3429,53.3614,22549.0
2021-01-26 10:45:00,57.83,57.94,57.82,57.84,41221.0,53.3614,53.4629,53.3521,53.3706,41221.0
2021-01-26 10:50:00,57.83,57.91,57.8,57.85,46768.0,53.3614,53.4352,53.3337,53.3798,46768.0
2021-01-26 10:55:00,57.84,57.9,57.83,57.87,53608.0,53.3706,53.426,53.3614,53.3983,53608.0
2021-01-26 11:00:00,57.87,58.06,57.85,58.05,102680.0,53.3983,53.5736,53.3798,53.5644,102680.0
2021-01-26 11:05:00,58.06,58.24,57.99,58.0,57687.0,53.5736,53.7397,53.509,53.5182,57687.0
2021-01-26 11:10:00,58.0,58.22,57.99,58.2,57118.0,53.5182,53.7212,53.509,53.7028,57118.0
2021-01-26 11:15:00,58.2,58.4,58.2,58.39,161081.0,53.7028,53.8873,53.7028,53.8781,161081.0
2021-01-26 11:20:00,58.39,58.45,58.29,58.33,148851.0,53.8781,53.9335,53.7858,53.8227,148851.0
2021-01-26 11:25:00,58.33,58.39,58.27,58.32,84571.0,53.8227,53.8781,53.7674,53.8135,84571.0
2021-01-26 11:30:00,58.31,58.35,58.26,58.32,83827.0,53.8043,53.8412,53.7581,53.8135,83827.0
2021-01-26 11:35:00,58.32,58.37,58.25,58.36,67050.0,53.8135,53.8596,53.7489,53.8504,67050.0
2021-01-26 11:40:00,58.35,58.41,58.19,58.24,229003.0,53.8412,53.8966,53.6936,53.7397,229003.0
2021-01-26 11:45:00,58.24,58.43,58.2,58.41,157676.0,53.7397,53.915,53.7028,53.8966,157676.0
2021-01-26 11:50:00,58.4,58.57,58.4,58.47,77089.0,53.8873,54.0442,53.8873,53.9519,77089.0
2021-01-26 11:55:00,58.45,58.5,58.14,58.19,64159.0,53.9335,53.9796,53.6474,53.6936,64159.0
2021-01-26 12:00:00,58.18,58.34,58.13,58.32,37103.0,53.6843,53.832,53.6382,53.8135,37103.0
2021-01-26 12:05:00,58.32,58.34,58.21,58.29,65111.0,53.8135,53.832,53.712,53.7858,65111.0
2021-01-26 12:10:00,58.28,58.39,58.28,58.3,34023.0,53.7766,53.8781,53.7766,53.7951,34023.0
2021-01-26 12:15:00,58.3,58.38,58.23,58.27,40514.0,53.7951,53.8689,53.7305,53.7674,40514.0
2021-01-26 12:20:00,58.27,58.3,58.24,58.26,24177.0,53.7674,53.7951,53.7397,53.7581,24177.0
2021-01-26 12:25:00,58.25,58.35,58.24,58.25,32788.0,53.7489,53.8412,53.7397,53.7489,32788.0
2021-01-26 12:30:00,58.25,58.28,58.23,58.25,39874.0,53.7489,53.7766,53.7305,53.7489,39874.0
2021-01-26 12:35:00,58.27,58.28,58.23,58.27,35693.0,53.7674,53.7766,53.7305,53.7674,35693.0
2021-01-26 12:40:00,58.26,58.36,58.23,58.31,53911.0,53.7581,53.8504,53.7305,53.8043,53911.0
2021-01-26 12:45:00,58.3,58.45,58.28,58.4,70603.0,53.7951,53.9335,53.7766,53.8873,70603.0
2021-01-26 12:50:00,58.39,58.42,58.36,58.42,54006.0,53.8781,53.9058,53.8504,53.9058,54006.0
2021-01-26 12:55:00,58.41,58.48,58.36,58.41,197429.0,53.8966,53.9611,53.8504,53.8966,197429.0
2021-01-26 13:00:00,58.42,58.55,58.34,58.55,232611.0,53.9058,54.0257,53.832,54.0257,232611.0
2021-01-26 13:05:00,58.55,58.71,58.44,58.63,143238.0,54.0257,54.1734,53.9242,54.0996,143238.0
2021-01-26 13:10:00,58.62,58.65,58.51,58.54,56358.0,54.0903,54.118,53.9888,54.0165,56358.0
2021-01-26 13:15:00,58.54,58.67,58.52,58.64,64971.0,54.0165,54.1365,53.9981,54.1088,64971.0
2021-01-26 13:20:00,58.64,58.72,58.57,58.62,123362.0,54.1088,54.1826,54.0442,54.0903,123362.0
2021-01-26 13:25:00,58.62,58.72,58.58,58.7,128888.0,54.0903,54.1826,54.0534,54.1641,128888.0
2021-01-26 13:30:00,58.69,58.71,58.57,58.65,61620.0,54.1549,54.1734,54.0442,54.118,61620.0
2021-01-26 13:35:00,58.66,58.68,58.58,58.62,38734.0,54.1272,54.1457,54.0534,54.0903,38734.0
2021-01-26 13:40:00,58.61,58.63,58.52,58.52,31711.0,54.0811,54.0996,53.9981,53.9981,31711.0
2021-01-26 13:45:00,58.53,58.61,58.44,58.54,47049.0,54.0073,54.0811,53.9242,54.0165,47049.0
2021-01-26 13:50:00,58.54,58.6,58.53,58.6,29413.0,54.0165,54.0719,54.0073,54.0719,29413.0
2021-01-26 13:55:00,58.61,58.74,58.58,58.74,30562.0,54.0811,54.2011,54.0534,54.2011,30562.0
2021-01-26 14:00:00,58.73,58.83,58.72,58.77,77075.0,54.1918,54.2841,54.1826,54.2287,77075.0
2021-01-26 14:05:00,58.77,58.85,58.63,58.66,81392.0,54.2287,54.3026,54.0996,54.1272,81392.0
2021-01-26 14:10:00,58.65,58.81,58.53,58.61,113908.0,54.118,54.2656,54.0073,54.0811,113908.0
2021-01-26 14:15:00,58.6,58.62,58.5,58.6,191839.0,54.0719,54.0903,53.9796,54.0719,191839.0
2021-01-26 14:20:00,58.58,58.72,58.57,58.7,32469.0,54.0534,54.1826,54.0442,54.1641,32469.0
2021-01-26 14:25:00,58.68,58.72,58.57,58.64,48448.0,54.1457,54.1826,54.0442,54.1088,48448.0
2021-01-26 14:30:00,58.64,58.76,58.59,58.75,50369.0,54.1088,54.2195,54.0626,54.2103,50369.0
2021-01-26 14:35:00,58.75,58.88,58.73,58.82,84545.0,54.2103,54.3302,54.1918,54.2749,84545.0
2021-01-26 14:40:00,58.82,58.9,58.81,58.89,49775.0,54.2749,54.3487,54.2656,54.3395,49775.0
2021-01-26 14:45:00,58.89,58.93,58.84,58.85,101233.0,54.3395,54.3764,54.2933,54.3026,101233.0
2021-01-26 14:50:00,58.85,58.9,58.82,58.87,44208.0,54.3026,54.3487,54.2749,54.321,44208.0
2021-01-26 14:55:00,58.88,58.94,58.76,58.81,47483.0,54.3302,54.3856,54.2195,54.2656,47483.0
2021-01-26 15:00:00,58.81,58.86,58.69,58.76,54752.0,54.2656,54.3118,54.1549,54.2195,54752.0
2021-01-26 15:05:00,58.75,58.81,58.71,58.78,40777.0,54.2103,54.2656,54.1734,54.238,40777.0
2021-01-26 15:10:00,58.78,58.86,58.77,58.83,49610.0,54.238,54.3118,54.2287,54.2841,49610.0
2021-01-26 15:15:00,58.82,58.84,58.74,58.8,42020.0,54.2749,54.2933,54.2011,54.2564,42020.0
2021-01-26 15:20:00,58.8,58.92,58.79,58.92,58893.0,54.2564,54.3671,54.2472,54.3671,58893.0
2021-01-26 15:25:00,58.92,59.04,58.92,58.99,120197.0,54.3671,54.4779,54.3671,54.4317,120197.0
2021-01-26 15:30:00,59.0,59.11,58.93,59.07,126163.0,54.441,54.5425,54.3764,54.5056,126163.0
2021-01-26 15:35:00,59.07,59.11,58.94,59.06,196003.0,54.5056,54.5425,54.3856,54.4963,196003.0
2021-01-26 15:40:00,59.05,59.26,59.05,59.26,141575.0,54.4871,54.6809,54.4871,54.6809,141575.0
2021-01-26 15:45:00,59.26,59.27,58.92,59.0,232286.0,54.6809,54.6901,54.3671,54.441,232286.0
2021-01-26 15:50:00,59.01,59.26,58.98,59.24,206709.0,54.4502,54.6809,54.4225,54.6624,206709.0
2021-01-26 15:55:00,59.26,59.31,59.11,59.2,300763.0,54.6809,54.727,54.5425,54.6255,300763.0
2021-01-27 09:30:00,58.92,60.13,58.64,60.1,660970.0,54.3671,55.4836,54.1088,55.456,660970.0
2021-01-27 09:35:00,60.09,60.1,59.34,59.56,185487.0,55.4467,55.456,54.7547,54.9577,185487.0
2021-01-27 09:40:00,59.59,60.11,59.45,60.03,243690.0,54.9854,55.4652,54.8562,55.3914,243690.0
2021-01-27 09:45:00,60.02,60.42,59.94,60.27,243944.0,55.3821,55.7512,55.3083,55.6128,243944.0
2021-01-27 09:50:00,60.25,60.43,59.57,59.89,220003.0,55.5944,55.7605,54.9669,55.2622,220003.0
2021-01-27 09:55:00,59.89,60.12,59.63,59.93,223775.0,55.2622,55.4744,55.0223,55.2991,223775.0
2021-01-27 10:00:00,59.94,60.43,59.78,60.35,186104.0,55.3083,55.7605,55.1607,55.6866,186104.0
2021-01-27 10:05:00,60.35,60.55,60.15,60.43,151689.0,55.6866,55.8712,55.5021,55.7605,151689.0
2021-01-27 10:10:00,60.43,60.46,59.23,59.44,237665.0,55.7605,55.7881,54.6532,54.847,237665.0
2021-01-27 10:15:00,59.4,59.44,59.19,59.26,94079.0,54.8101,54.847,54.6163,54.6809,94079.0
2021-01-27 10:20:00,59.26,59.76,59.06,59.76,92256.0,54.6809,55.1422,54.4963,55.1422,92256.0
2021-01-27 10:25:00,59.75,59.75,59.3,59.3,135377.0,55.133,55.133,54.7178,54.7178,135377.0
2021-01-27 10:30:00,59.31,59.47,59.07,59.37,66572.0,54.727,54.8746,54.5056,54.7824,66572.0
2021-01-27 10:35:00,59.37,59.48,59.19,59.41,96416.0,54.7824,54.8839,54.6163,54.8193,96416.0
2021-01-27 10:40:00,59.42,59.53,59.3,59.32,92479.0,54.8285,54.93,54.7178,54.7362,92479.0
2021-01-27 10:45:00,59.33,59.56,59.31,59.52,63096.0,54.7455,54.9577,54.727,54.9208,63096.0
2021-01-27 10:50:00,59.5,59.76,59.5,59.62,61421.0,54.9023,55.1422,54.9023,55.0131,61421.0
2021-01-27 10:55:00,59.62,59.88,59.53,59.77,334560.0,55.0131,55.253,54.93,55.1515,334560.0
2021-01-27 11:00:00,59.76,59.77,59.61,59.71,102971.0,55.1422,55.1515,55.0038,55.0961,102971.0
2021-01-27 11:05:00,59.7,59.72,59.59,59.64,60000.0,55.0869,55.1053,54.9854,55.0315,60000.0
2021-01-27 11:10:00,59.64,59.77,59.59,59.59,157471.0,55.0315,55.1515,54.9854,54.9854,157471.0
2021-01-27 11:15:00,59.58,59.59,59.4,59.47,104188.0,54.9761,54.9854,54.8101,54.8746,104188.0
2021-01-27 11:20:00,59.45,59.58,59.37,59.57,41483.0,54.8562,54.9761,54.7824,54.9669,41483.0
2021-01-27 11:25:00,59.56,59.72,59.55,59.6,169726.0,54.9577,55.1053,54.9485,54.9946,169726.0
2021-01-27 11:30:00,59.59,59.62,59.53,59.62,100306.0,54.9854,55.0131,54.93,55.0131,100306.0
2021-01-27 11:35:00,59.62,59.79,59.61,59.72,150239.0,55.0131,55.1699,55.0038,55.1053,150239.0
2021-01-27 11:40:00,59.7,59.85,59.65,59.77,139628.0,55.0869,55.2253,55.0407,55.1515,139628.0
2021-01-27 11:45:00,59.78,59.92,59.76,59.79,107205.0,55.1607,55.2899,55.1422,55.1699,107205.0
2021-01-27 11:50:00,59.77,59.85,59.65,59.78,35839.0,55.1515,55.2253,55.0407,55.1607,35839.0
2021-01-27 11:55:00,59.8,59.82,59.56,59.59,49646.0,55.1791,55.1976,54.9577,54.9854,49646.0
2021-01-27 12:00:00,59.59,59.62,59.49,59.53,48729.0,54.9854,55.0131,54.8931,54.93,48729.0
2021-01-27 12:05:00,59.54,59.58,59.36,59.37,92544.0,54.9392,54.9761,54.7731,54.7824,92544.0
2021-01-27 12:10:00,59.37,59.37,59.08,59.17,74974.0,54.7824,54.7824,54.5148,54.5978,74974.0
2021-01-27 12:15:00,59.17,59.33,59.16,59.26,41127.0,54.5978,54.7455,54.5886,54.6809,41127.0
2021-01-27 12:20:00,59.26,59.3,59.21,59.26,23649.0,54.6809,54.7178,54.6347,54.6809,23649.0
2021-01-27 12:25:00,59.27,59.3,59.13,59.19,30175.0,54.6901,54.7178,54.5609,54.6163,30175.0
2021-01-27 12:30:00,59.2,59.26,59.1,59.11,38082.0,54.6255,54.6809,54.5332,54.5425,38082.0
2021-01-27 12:35:00,59.11,59.24,59.06,59.19,38184.0,54.5425,54.6624,54.4963,54.6163,38184.0
2021-01-27 12:40:00,59.2,59.32,59.17,59.25,20381.0,54.6255,54.7362,54.5978,54.6716,20381.0
2021-01-27 12:45:00,59.25,59.32,59.22,59.28,21032.0,54.6716,54.7362,54.644,54.6993,21032.0
2021-01-27 12:50:00,59.28,59.29,59.11,59.12,27202.0,54.6993,54.7086,54.5425,54.5517,27202.0
2021-01-27 12:55:00,59.13,59.2,59.08,59.11,24454.0,54.5609,54.6255,54.5148,54.5425,24454.0
2021-01-27 13:00:00,59.1,59.12,58.88,58.88,35323.0,54.5332,54.5517,54.3302,54.3302,35323.0
2021-01-27 13:05:00,58.87,58.91,58.77,58.91,31536.0,54.321,54.3579,54.2287,54.3579,31536.0
2021-01-27 13:10:00,58.91,58.93,58.77,58.79,24475.0,54.3579,54.3764,54.2287,54.2472,24475.0
2021-01-27 13:15:00,58.8,58.89,58.78,58.89,37391.0,54.2564,54.3395,54.238,54.3395,37391.0
2021-01-27 13:20:00,58.89,58.93,58.82,58.93,22289.0,54.3395,54.3764,54.2749,54.3764,22289.0
2021-01-27 13:25:00,58.95,59.1,58.93,59.09,33656.0,54.3948,54.5332,54.3764,54.524,33656.0
2021-01-27 13:30:00,59.09,59.1,58.86,58.88,33005.0,54.524,54.5332,54.3118,54.3302,33005.0
2021-01-27 13:35:00,58.87,58.9,58.83,58.86,23384.0,54.321,54.3487,54.2841,54.3118,23384.0
2021-01-27 13:40:00,58.86,58.96,58.83,58.83,23886.0,54.3118,54.4041,54.2841,54.2841,23886.0
2021-01-27 13:45:00,58.82,58.98,58.82,58.93,21626.0,54.2749,54.4225,54.2749,54.3764,21626.0
2021-01-27 13:50:00,58.94,58.98,58.86,58.9,23432.0,54.3856,54.4225,54.3118,54.3487,23432.0
2021-01-27 13:55:00,58.89,58.95,58.73,58.86,43029.0,54.3395,54.3948,54.1918,54.3118,43029.0
2021-01-27 14:00:00,58.82,59.02,58.8,59.0,20732.0,54.2749,54.4594,54.2564,54.441,20732.0
2021-01-27 14:05:00,59.02,59.05,58.74,58.76,45388.0,54.4594,54.4871,54.2011,54.2195,45388.0
2021-01-27 14:10:00,58.76,58.8,58.65,58.72,44717.0,54.2195,54.2564,54.118,54.1826,44717.0
2021-01-27 14:15:00,58.73,58.75,58.42,58.46,64379.0,54.1918,54.2103,53.9058,53.9427,64379.0
2021-01-27 14:20:00,58.46,58.49,58.38,58.42,47044.0,53.9427,53.9704,53.8689,53.9058,47044.0
2021-01-27 14:25:00,58.42,58.44,58.32,58.33,60494.0,53.9058,53.9242,53.8135,53.8227,60494.0
2021-01-27 14:30:00,58.33,58.35,58.18,58.25,40574.0,53.8227,53.8412,53.6843,53.7489,40574.0
2021-01-27 14:35:00,58.25,58.43,58.18,58.43,51842.0,53.7489,53.915,53.6843,53.915,51842.0
2021-01-27 14:40:00,58.4,58.6,58.38,58.52,41183.0,53.8873,54.0719,53.8689,53.9981,41183.0
2021-01-27 14:45:00,58.51,58.59,58.38,58.43,34572.0,53.9888,54.0626,53.8689,53.915,34572.0
2021-01-27 14:50:00,58.43,58.48,58.28,58.37,41535.0,53.915,53.9611,53.7766,53.8596,41535.0
2021-01-27 14:55:00,58.37,58.56,58.34,58.46,57279.0,53.8596,54.035,53.832,53.9427,57279.0
2021-01-27 15:00:00,58.47,58.6,58.43,58.55,42119.0,53.9519,54.0719,53.915,54.0257,42119.0
2021-01-27 15:05:00,58.54,58.61,58.48,58.49,33733.0,54.0165,54.0811,53.9611,53.9704,33733.0
2021-01-27 15:10:00,58.51,58.58,58.39,58.56,36310.0,53.9888,54.0534,53.8781,54.035,36310.0
2021-01-27 15:15:00,58.57,58.63,58.5,58.54,35321.0,54.0442,54.0996,53.9796,54.0165,35321.0
2021-01-27 15:20:00,58.52,58.54,58.32,58.37,49101.0,53.9981,54.0165,53.8135,53.8596,49101.0
2021-01-27 15:25:00,58.36,58.46,58.2,58.28,68881.0,53.8504,53.9427,53.7028,53.7766,68881.0
2021-01-27 15:30:00,58.28,58.38,58.11,58.11,55431.0,53.7766,53.8689,53.6197,53.6197,55431.0
2021-01-27 15:35:00,58.1,58.25,58.05,58.18,66629.0,53.6105,53.7489,53.5644,53.6843,66629.0
2021-01-27 15:40:00,58.18,58.27,58.15,58.19,60747.0,53.6843,53.7674,53.6566,53.6936,60747.0
2021-01-27 15:45:00,58.18,58.34,58.15,58.25,54479.0,53.6843,53.832,53.6566,53.7489,54479.0
2021-01-27 15:50:00,58.25,58.39,58.2,58.36,128349.0,53.7489,53.8781,53.7028,53.8504,128349.0
2021-01-27 15:55:00,58.36,58.4,58.27,58.36,291656.0,53.8504,53.8873,53.7674,53.8504,291656.0
2021-01-28 09:30:00,58.0,58.1,56.9,57.6,277224.0,53.5182,53.6105,52.5032,53.1491,277224.0
2021-01-28 09:35:00,57.68,58.31,57.15,57.34,245083.0,53.223,53.8043,52.7339,52.9092,245083.0
2021-01-28 09:40:00,57.35,57.71,57.33,57.45,116086.0,52.9185,53.2506,52.9,53.0107,116086.0
2021-01-28 09:45:00,57.42,57.47,57.24,57.41,136784.0,52.9831,53.0292,52.817,52.9738,136784.0
2021-01-28 09:50:00,57.4,58.16,57.4,58.1,217813.0,52.9646,53.6659,52.9646,53.6105,217813.0
2021-01-28 09:55:00,58.11,58.34,57.88,58.15,285454.0,53.6197,53.832,53.4075,53.6566,285454.0
2021-01-28 10:00:00,58.15,58.86,58.06,58.84,220721.0,53.6566,54.3118,53.5736,54.2933,220721.0
2021-01-28 10:05:00,58.82,58.86,58.5,58.52,138628.0,54.2749,54.3118,53.9796,53.9981,138628.0
2021-01-28 10:10:00,58.52,58.64,58.21,58.34,133078.0,53.9981,54.1088,53.712,53.832,133078.0
2021-01-28 10:15:00,58.34,58.43,58.1,58.12,114324.0,53.832,53.915,53.6105,53.629,114324.0
2021-01-28 10:20:00,58.12,58.29,58.04,58.11,97510.0,53.629,53.7858,53.5551,53.6197,97510.0
2021-01-28 10:25:00,58.09,58.1,57.74,57.81,82109.0,53.6013,53.6105,53.2783,53.3429,82109.0
2021-01-28 10:30:00,57.81,57.98,57.62,57.89,66262.0,53.3429,53.4998,53.1676,53.4167,66262.0
2021-01-28 10:35:00,57.87,58.03,57.62,57.85,125462.0,53.3983,53.5459,53.1676,53.3798,125462.0
2021-01-28 10:40:00,57.8,57.96,57.64,57.75,78685.0,53.3337,53.4813,53.1861,53.2876,78685.0
2021-01-28 10:45:00,57.78,57.8,57.62,57.78,71396.0,53.3152,53.3337,53.1676,53.3152,71396.0
2021-01-28 10:50:00,57.76,57.82,57.62,57.63,93550.0,53.2968,53.3521,53.1676,53.1768,93550.0
2021-01-28 10:55:00,57.63,57.8,57.62,57.67,87976.0,53.1768,53.3337,53.1676,53.2137,87976.0
2021-01-28 11:00:00,57.68,58.0,57.64,57.79,101747.0,53.223,53.5182,53.1861,53.3245,101747.0
2021-01-28 11:05:00,57.78,57.8,57.61,57.62,82569.0,53.3152,53.3337,53.1584,53.1676,82569.0
2021-01-28 11:10:00,57.61,57.69,57.47,57.5,125853.0,53.1584,53.2322,53.0292,53.0569,125853.0
2021-01-28 11:15:00,57.49,57.55,57.33,57.44,136284.0,53.0476,53.103,52.9,53.0015,136284.0
2021-01-28 11:20:00,57.44,57.45,57.12,57.25,227490.0,53.0015,53.0107,52.7062,52.8262,227490.0
2021-01-28 11:25:00,57.25,57.29,56.75,56.82,152173.0,52.8262,52.8631,52.3648,52.4294,152173.0
2021-01-28 11:30:00,56.82,56.93,56.66,56.82,139611.0,52.4294,52.5309,52.2818,52.4294,139611.0
2021-01-28 11:35:00,56.81,56.9,56.74,56.84,121919.0,52.4202,52.5032,52.3556,52.4479,121919.0
2021-01-28 11:40:00,56.83,56.85,56.72,56.73,66844.0,52.4386,52.4571,52.3371,52.3464,66844.0
2021-01-28 11:45:00,56.74,56.77,56.65,56.76,77802.0,52.3556,52.3833,52.2726,52.3741,77802.0
2021-01-28 11:50:00,56.77,56.84,56.66,56.7,38428.0,52.3833,52.4479,52.2818,52.3187,38428.0
2021-01-28 11:55:00,56.71,56.76,56.56,56.65,64006.0,52.3279,52.3741,52.1895,52.2726,64006.0
2021-01-28 12:00:00,56.66,56.78,56.58,56.66,50219.0,52.2818,52.3925,52.208,52.2818,50219.0
2021-01-28 12:05:00,56.67,56.74,56.61,56.69,37248.0,52.291,52.3556,52.2356,52.3095,37248.0
2021-01-28 12:10:00,56.69,56.72,56.44,56.44,63055.0,52.3095,52.3371,52.0788,52.0788,63055.0
2021-01-28 12:15:00,56.46,56.54,56.21,56.27,124768.0,52.0972,52.1711,51.8666,51.9219,124768.0
2021-01-28 12:20:00,56.29,56.68,56.28,56.59,155684.0,51.9404,52.3002,51.9311,52.2172,155684.0
2021-01-28 12:25:00,56.59,56.82,56.45,56.76,62903.0,52.2172,52.4294,52.088,52.3741,62903.0
2021-01-28 12:30:00,56.76,57.08,56.75,56.84,77904.0,52.3741,52.6693,52.3648,52.4479,77904.0
2021-01-28 12:35:00,56.83,56.9,56.53,56.74,128562.0,52.4386,52.5032,52.1618,52.3556,128562.0
2021-01-28 12:40:00,56.75,56.8,56.62,56.72,83674.0,52.3648,52.411,52.2449,52.3371,83674.0
2021-01-28 12:45:00,56.71,56.71,56.43,56.47,88975.0,52.3279,52.3279,52.0696,52.1065,88975.0
2021-01-28 12:50:00,56.46,56.54,56.38,56.44,73158.0,52.0972,52.1711,52.0234,52.0788,73158.0
2021-01-28 12:55:00,56.44,56.65,56.42,56.53,143373.0,52.0788,52.2726,52.0603,52.1618,143373.0
2021-01-28 13:00:00,56.53,56.77,56.52,56.55,53512.0,52.1618,52.3833,52.1526,52.1803,53512.0
2021-01-28 13:05:00,56.55,56.58,56.46,56.57,117538.0,52.1803,52.208,52.0972,52.1987,117538.0
2021-01-28 13:10:00,56.57,56.63,56.49,56.52,101680.0,52.1987,52.2541,52.1249,52.1526,101680.0
2021-01-28 13:15:00,56.52,56.62,56.49,56.56,109472.0,52.1526,52.2449,52.1249,52.1895,109472.0
2021-01-28 13:20:00,56.57,56.67,56.53,56.6,81466.0,52.1987,52.291,52.1618,52.2264,81466.0
2021-01-28 13:25:00,56.61,56.65,56.54,56.64,45708.0,52.2356,52.2726,52.1711,52.2633,45708.0
2021-01-28 13:30:00,56.65,56.8,56.62,56.79,42392.0,52.2726,52.411,52.2449,52.4017,42392.0
2021-01-28 13:35:00,56.8,56.87,56.74,56.75,38505.0,52.411,52.4756,52.3556,52.3648,38505.0
2021-01-28 13:40:00,56.75,56.8,56.7,56.72,44878.0,52.3648,52.411,52.3187,52.3371,44878.0
2021-01-28 13:45:00,56.73,56.81,56.72,56.8,53783.0,52.3464,52.4202,52.3371,52.411,53783.0
2021-01-28 13:50:00,56.81,56.81,56.56,56.57,44459.0,52.4202,52.4202,52.1895,52.1987,44459.0
2021-01-28 13:55:00,56.57,56.59,56.46,56.51,43809.0,52.1987,52.2172,52.0972,52.1434,43809.0
2021-01-28 14:00:00,56.52,56.54,56.36,56.42,38960.0,52.1526,52.1711,52.005,52.0603,38960.0
2021-01-28 14:05:00,56.42,56.47,56.31,56.44,50222.0,52.0603,52.1065,51.9588,52.0788,50222.0
2021-01-28 14:10:00,56.45,56.48,56.27,56.29,49619.0,52.088,52.1157,51.9219,51.9404,49619.0
2021-01-28 14:15:00,56.3,56.3,56.08,56.1,72629.0,51.9496,51.9496,51.7466,51.7651,72629.0
2021-01-28 14:20:00,56.12,56.16,56.01,56.02,68557.0,51.7835,51.8204,51.682,51.6912,68557.0
2021-01-28 14:25:00,56.03,56.17,56.02,56.03,52763.0,51.7005,51.8296,51.6912,51.7005,52763.0
2021-01-28 14:30:00,56.03,56.07,55.95,55.99,69052.0,51.7005,51.7374,51.6266,51.6636,69052.0
2021-01-28 14:35:00,55.98,56.06,55.94,56.01,65548.0,51.6543,51.7281,51.6174,51.682,65548.0
2021-01-28 14:40:00,56.01,56.25,55.99,56.24,164691.0,51.682,51.9035,51.6636,51.8942,164691.0
2021-01-28 14:45:00,56.24,56.53,56.17,56.46,118840.0,51.8942,52.1618,51.8296,52.0972,118840.0
2021-01-28 14:50:00,56.46,56.54,56.33,56.39,139202.0,52.0972,52.1711,51.9773,52.0326,139202.0
2021-01-28 14:55:00,56.42,56.44,56.26,56.43,60751.0,52.0603,52.0788,51.9127,52.0696,60751.0
2021-01-28 15:00:00,56.41,56.43,56.29,56.3,106979.0,52.0511,52.0696,51.9404,51.9496,106979.0
2021-01-28 15:05:00,56.3,56.43,56.24,56.42,77728.0,51.9496,52.0696,51.8942,52.0603,77728.0
2021-01-28 15:10:00,56.42,56.74,56.42,56.7,178326.0,52.0603,52.3556,52.0603,52.3187,178326.0
2021-01-28 15:15:00,56.7,56.8,56.55,56.57,134647.0,52.3187,52.411,52.1803,52.1987,134647.0
2021-01-28 15:20:00,56.57,56.58,56.36,56.52,88613.0,52.1987,52.208,52.005,52.1526,88613.0
2021-01-28 15:25:00,56.52,56.57,56.4,56.45,80140.0,52.1526,52.1987,52.0419,52.088,80140.0
2021-01-28 15:30:00,56.45,56.63,56.44,56.5,112997.0,52.088,52.2541,52.0788,52.1341,112997.0
2021-01-28 15:35:00,56.5,56.73,56.47,56.68,155666.0,52.1341,52.3464,52.1065,52.3002,155666.0
2021-01-28 15:40:00,56.68,56.76,56.59,56.66,135883.0,52.3002,52.3741,52.2172,52.2818,135883.0
2021-01-28 15:45:00,56.66,56.73,56.55,56.67,124052.0,52.2818,52.3464,52.1803,52.291,124052.0
2021-01-28 15:50:00,56.67,56.71,56.53,56.61,338978.0,52.291,52.3279,52.1618,52.2356,338978.0
2021-01-28 15:55:00,56.6,56.62,56.39,56.39,343821.0,52.2264,52.2449,52.0326,52.0326,343821.0
2021-01-29 09:30:00,56.35,57.36,56.22,57.18,269960.0,51.9957,52.9277,51.8758,52.7616,269960.0
2021-01-29 09:35:00,57.17,57.53,57.0,57.53,127887.0,52.7524,53.0846,52.5955,53.0846,127887.0
2021-01-29 09:40:00,57.53,57.58,56.87,56.91,86524.0,53.0846,53.1307,52.4756,52.5125,86524.0
2021-01-29 09:45:00,56.88,56.96,56.6,56.96,92331.0,52.4848,52.5586,52.2264,52.5586,92331.0
2021-01-29 09:50:00,56.93,57.0,56.55,56.56,81755.0,52.5309,52.5955,52.1803,52.1895,81755.0
2021-01-29 09:55:00,56.54,56.83,56.53,56.72,80258.0,52.1711,52.4386,52.1618,52.3371,80258.0
2021-01-29 10:00:00,56.7,56.78,56.46,56.63,57208.0,52.3187,52.3925,52.0972,52.2541,57208.0
2021-01-29 10:05:00,56.61,56.8,56.3,56.61,162179.0,52.2356,52.411,51.9496,52.2356,162179.0
2021-01-29 10:10:00,56.64,56.81,56.63,56.75,55774.0,52.2633,52.4202,52.2541,52.3648,55774.0
2021-01-29 10:15:00,56.76,56.76,56.48,56.72,70134.0,52.3741,52.3741,52.1157,52.3371,70134.0
2021-01-29 10:20:00,56.7,56.86,56.68,56.8,63980.0,52.3187,52.4663,52.3002,52.411,63980.0
2021-01-29 10:25:00,56.8,56.9,56.71,56.77,56719.0,52.411,52.5032,52.3279,52.3833,56719.0
2021-01-29 10:30:00,56.78,56.81,56.54,56.57,51182.0,52.3925,52.4202,52.1711,52.1987,51182.0
2021-01-29 10:35:00,56.57,56.58,56.43,56.55,43964.0,52.1987,52.208,52.0696,52.1803,43964.0
2021-01-29 10:40:00,56.52,56.57,56.37,56.4,37413.0,52.1526,52.1987,52.0142,52.0419,37413.0
2021-01-29 10:45:00,56.4,56.52,56.27,56.52,50717.0,52.0419,52.1526,51.9219,52.1526,50717.0
2021-01-29 10:50:00,56.5,56.66,56.41,56.62,71015.0,52.1341,52.2818,52.0511,52.2449,71015.0
2021-01-29 10:55:00,56.62,56.8,56.6,56.8,43753.0,52.2449,52.411,52.2264,52.411,43753.0
2021-01-29 11:00:00,56.8,56.86,56.56,56.58,76953.0,52.411,52.4663,52.1895,52.208,76953.0
2021-01-29 11:05:00,56.6,56.87,56.56,56.86,46825.0,52.2264,52.4756,52.1895,52.4663,46825.0
2021-01-29 11:10:00,56.87,56.87,56.61,56.65,46992.0,52.4756,52.4756,52.2356,52.2726,46992.0
2021-01-29 11:15:00,56.64,56.72,56.59,56.62,25525.0,52.2633,52.3371,52.2172,52.2449,25525.0
2021-01-29 11:20:00,56.6,56.65,56.49,56.54,75210.0,52.2264,52.2726,52.1249,52.1711,75210.0
2021-01-29 11:25:00,56.55,56.78,56.51,56.72,165711.0,52.1803,52.3925,52.1434,52.3371,165711.0
2021-01-29 11:30:00,56.75,56.89,56.69,56.87,92107.0,52.3648,52.494,52.3095,52.4756,92107.0
2021-01-29 11:35:00,56.88,56.9,56.75,56.86,77525.0,52.4848,52.5032,52.3648,52.4663,77525.0
2021-01-29 11:40:00,56.85,57.0,56.84,56.95,79470.0,52.4571,52.5955,52.4479,52.5494,79470.0
2021-01-29 11:45:00,56.94,56.95,56.81,56.88,65275.0,52.5401,52.5494,52.4202,52.4848,65275.0
2021-01-29 11:50:00,56.9,56.9,56.79,56.81,47237.0,52.5032,52.5032,52.4017,52.4202,47237.0
2021-01-29 11:55:00,56.81,56.85,56.69,56.84,26800.0,52.4202,52.4571,52.3095,52.4479,26800.0
2021-01-29 12:00:00,56.82,56.86,56.76,56.84,42086.0,52.4294,52.4663,52.3741,52.4479,42086.0
2021-01-29 12:05:00,56.84,56.88,56.75,56.77,24060.0,52.4479,52.4848,52.3648,52.3833,24060.0
2021-01-29 12:10:00,56.78,56.87,56.6,56.6,21171.0,52.3925,52.4756,52.2264,52.2264,21171.0
2021-01-29 12:15:00,56.58,56.58,56.21,56.3,99271.0,52.208,52.208,51.8666,51.9496,99271.0
2021-01-29 12:20:00,56.3,56.4,56.16,56.17,63691.0,51.9496,52.0419,51.8204,51.8296,63691.0
2021-01-29 12:25:00,56.17,56.26,56.12,56.23,83112.0,51.8296,51.9127,51.7835,51.885,83112.0
2021-01-29 12:30:00,56.24,56.34,56.12,56.13,103084.0,51.8942,51.9865,51.7835,51.7927,103084.0
2021-01-29 12:35:00,56.13,56.15,55.91,55.91,74299.0,51.7927,51.8112,51.5897,51.5897,74299.0
2021-01-29 12:40:00,55.93,56.06,55.9,55.97,69950.0,51.6082,51.7281,51.5805,51.6451,69950.0
2021-01-29 12:45:00,55.98,55.99,55.64,55.68,75132.0,51.6543,51.6636,51.3406,51.3775,75132.0
2021-01-29 12:50:00,55.7,55.95,55.68,55.93,109155.0,51.396,51.6266,51.3775,51.6082,109155.0
2021-01-29 12:55:00,55.94,55.94,55.77,55.85,52661.0,51.6174,51.6174,51.4606,51.5344,52661.0
2021-01-29 13:00:00,55.84,55.91,55.74,55.8,52536.0,51.5251,51.5897,51.4329,51.4882,52536.0
2021-01-29 13:05:00,55.8,55.81,55.61,55.66,52534.0,51.4882,51.4975,51.3129,51.3591,52534.0
2021-01-29 13:10:00,55.66,55.67,55.54,55.59,56723.0,51.3591,51.3683,51.2483,51.2945,56723.0
2021-01-29 13:15:00,55.56,55.56,55.31,55.36,65761.0,51.2668,51.2668,51.0361,51.0822,65761.0
2021-01-29 13:20:00,55.33,55.66,55.32,55.64,51006.0,51.0546,51.3591,51.0453,51.3406,51006.0
2021-01-29 13:25:00,55.63,55.75,55.61,55.71,87381.0,51.3314,51.4421,51.3129,51.4052,87381.0
2021-01-29 13:30:00,55.71,55.72,55.58,55.61,51799.0,51.4052,51.4144,51.2852,51.3129,51799.0
2021-01-29 13:35:00,55.61,55.7,55.57,55.68,96507.0,51.3129,51.396,51.276,51.3775,96507.0
2021-01-29 13:40:00,55.67,56.06,55.63,55.98,272987.0,51.3683,51.7281,51.3314,51.6543,272987.0
2021-01-29 13:45:00,55.99,56.09,55.93,55.96,121505.0,51.6636,51.7558,51.6082,51.6359,121505.0
2021-01-29 13:50:00,55.94,55.94,55.79,55.86,48612.0,51.6174,51.6174,51.479,51.5436,48612.0
2021-01-29 13:55:00,55.86,55.88,55.79,55.87,101634.0,51.5436,51.5621,51.479,51.5528,101634.0
2021-01-29 14:00:00,55.87,56.35,55.86,56.33,118505.0,51.5528,51.9957,51.5436,51.9773,118505.0
2021-01-29 14:05:00,56.32,56.46,56.27,56.46,81530.0,51.9681,52.0972,51.9219,52.0972,81530.0
2021-01-29 14:10:00,56.46,56.6,56.44,56.6,65249.0,52.0972,52.2264,52.0788,52.2264,65249.0
2021-01-29 14:15:00,56.59,56.62,56.48,56.62,77538.0,52.2172,52.2449,52.1157,52.2449,77538.0
2021-01-29 14:20:00,56.63,56.7,56.54,56.59,67457.0,52.2541,52.3187,52.1711,52.2172,67457.0
2021-01-29 14:25:00,56.58,56.69,56.39,56.43,79122.0,52.208,52.3095,52.0326,52.0696,79122.0
2021-01-29 14:30:00,56.4,56.58,56.34,56.58,69001.0,52.0419,52.208,51.9865,52.208,69001.0
2021-01-29 14:35:00,56.57,56.64,56.49,56.59,77914.0,52.1987,52.2633,52.1249,52.2172,77914.0
2021-01-29 14:40:00,56.59,56.71,56.43,56.62,52389.0,52.2172,52.3279,52.0696,52.2449,52389.0
2021-01-29 14:45:00,56.6,56.69,56.54,56.61,51872.0,52.2264,52.3095,52.1711,52.2356,51872.0
2021-01-29 14:50:00,56.63,56.72,56.59,56.62,58571.0,52.2541,52.3371,52.2172,52.2449,58571.0
2021-01-29 14:55:00,56.62,56.68,56.56,56.59,69431.0,52.2449,52.3002,52.1895,52.2172,69431.0
2021-01-29 15:00:00,56.6,56.83,56.59,56.82,103062.0,52.2264,52.4386,52.2172,52.4294,103062.0
2021-01-29 15:05:00,56.81,56.88,56.79,56.83,81566.0,52.4202,52.4848,52.4017,52.4386,81566.0
2021-01-29 15:10:00,56.81,56.9,56.79,56.81,74534.0,52.4202,52.5032,52.4017,52.4202,74534.0
2021-01-29 15:15:00,56.81,56.86,56.62,56.77,71346.0,52.4202,52.4663,52.2449,52.3833,71346.0
2021-01-29 15:20:00,56.77,56.83,56.68,56.72,54442.0,52.3833,52.4386,52.3002,52.3371,54442.0
2021-01-29 15:25:00,56.71,56.76,56.57,56.7,54714.0,52.3279,52.3741,52.1987,52.3187,54714.0
2021-01-29 15:30:00,56.7,56.8,56.65,56.76,110666.0,52.3187,52.411,52.2726,52.3741,110666.0
2021-01-29 15:35:00,56.75,56.77,56.5,56.53,73675.0,52.3648,52.3833,52.1341,52.1618,73675.0
2021-01-29 15:40:00,56.53,56.61,56.48,56.53,79411.0,52.1618,52.2356,52.1157,52.1618,79411.0
2021-01-29 15:45:00,56.53,56.54,56.37,56.5,123668.0,52.1618,52.1711,52.0142,52.1341,123668.0
2021-01-29 15:50:00,56.49,56.77,56.49,56.66,245936.0,52.1249,52.3833,52.1249,52.2818,245936.0
2021-01-29 15:55:00,56.65,56.74,56.45,56.49,520866.0,52.2726,52.3556,52.088,52.1249,520866.0
2021-02-01 09:30:00,56.78,57.66,56.65,57.59,263981.0,52.3925,53.2045,52.2726,53.1399,263981.0
2021-02-01 09:35:00,57.64,58.54,57.62,58.4,238531.0,53.1861,54.0165,53.1676,53.8873,238531.0
2021-02-01 09:40:00,58.37,58.42,57.71,57.73,115519.0,53.8596,53.9058,53.2506,53.2691,115519.0
2021-02-01 09:45:00,57.7,57.84,57.52,57.56,121646.0,53.2414,53.3706,53.0753,53.1122,121646.0
2021-02-01 09:50:00,57.56,57.9,57.44,57.59,113190.0,53.1122,53.426,53.0015,53.1399,113190.0
2021-02-01 09:55:00,57.57,57.62,57.42,57.62,81114.0,53.1215,53.1676,52.9831,53.1676,81114.0
2021-02-01 10:00:00,57.58,57.8,57.52,57.79,94651.0,53.1307,53.3337,53.0753,53.3245,94651.0
2021-02-01 10:05:00,57.78,57.93,57.41,57.49,102978.0,53.3152,53.4536,52.9738,53.0476,102978.0
2021-02-01 10:10:00,57.5,57.52,57.2,57.21,53367.0,53.0569,53.0753,52.7801,52.7893,53367.0
2021-02-01 10:15:00,57.22,57.37,57.06,57.33,78712.0,52.7985,52.9369,52.6509,52.9,78712.0
2021-02-01 10:20:00,57.33,57.42,57.26,57.38,60108.0,52.9,52.9831,52.8354,52.9461,60108.0
2021-02-01 10:25:00,57.38,57.5,57.35,57.35,77825.0,52.9461,53.0569,52.9185,52.9185,77825.0
2021-02-01 10:30:00,57.35,57.44,57.27,57.34,66513.0,52.9185,53.0015,52.8446,52.9092,66513.0
2021-02-01 10:35:00,57.32,57.37,57.22,57.35,103238.0,52.8908,52.9369,52.7985,52.9185,103238.0
2021-02-01 10:40:00,57.35,57.36,57.25,57.29,149434.0,52.9185,52.9277,52.8262,52.8631,149434.0
2021-02-01 10:45:00,57.28,57.5,57.26,57.28,102580.0,52.8539,53.0569,52.8354,52.8539,102580.0
2021-02-01 10:50:00,57.29,57.36,57.18,57.29,71165.0,52.8631,52.9277,52.7616,52.8631,71165.0
2021-02-01 10:55:00,57.29,57.35,57.11,57.17,56201.0,52.8631,52.9185,52.697,52.7524,56201.0
2021-02-01 11:00:00,57.19,57.4,57.19,57.37,46072.0,52.7708,52.9646,52.7708,52.9369,46072.0
2021-02-01 11:05:00,57.36,57.49,57.35,57.4,40131.0,52.9277,53.0476,52.9185,52.9646,40131.0
2021-02-01 11:10:00,57.4,57.45,57.24,57.26,49748.0,52.9646,53.0107,52.817,52.8354,49748.0
2021-02-01 11:15:00,57.26,57.54,57.23,57.54,66407.0,52.8354,53.0938,52.8077,53.0938,66407.0
2021-02-01 11:20:00,57.52,57.77,57.5,57.69,83587.0,53.0753,53.306,53.0569,53.2322,83587.0
2021-02-01 11:25:00,57.71,57.79,57.62,57.62,56536.0,53.2506,53.3245,53.1676,53.1676,56536.0
2021-02-01 11:30:00,57.62,57.68,57.42,57.55,69641.0,53.1676,53.223,52.9831,53.103,69641.0
2021-02-01 11:35:00,57.54,57.62,57.53,57.57,68949.0,53.0938,53.1676,53.0846,53.1215,68949.0
2021-02-01 11:40:00,57.57,57.72,57.56,57.63,52413.0,53.1215,53.2599,53.1122,53.1768,52413.0
2021-02-01 11:45:00,57.64,57.77,57.64,57.74,48765.0,53.1861,53.306,53.1861,53.2783,48765.0
2021-02-01 11:50:00,57.74,57.76,57.65,57.66,49289.0,53.2783,53.2968,53.1953,53.2045,49289.0
2021-02-01 11:55:00,57.67,57.69,57.61,57.66,53280.0,53.2137,53.2322,53.1584,53.2045,53280.0
2021-02-01 12:00:00,57.67,57.9,57.66,57.69,46149.0,53.2137,53.426,53.2045,53.2322,46149.0
2021-02-01 12:05:00,57.68,57.69,57.56,57.56,32057.0,53.223,53.2322,53.1122,53.1122,32057.0
2021-02-01 12:10:00,57.54,57.59,57.5,57.57,31543.0,53.0938,53.1399,53.0569,53.1215,31543.0
2021-02-01 12:15:00,57.58,57.77,57.57,57.73,63052.0,53.1307,53.306,53.1215,53.2691,63052.0
2021-02-01 12:20:00,57.74,57.82,57.67,57.71,31696.0,53.2783,53.3521,53.2137,53.2506,31696.0
2021-02-01 12:25:00,57.71,57.76,57.65,57.72,33847.0,53.2506,53.2968,53.1953,53.2599,33847.0
2021-02-01 12:30:00,57.72,57.8,57.72,57.72,21010.0,53.2599,53.3337,53.2599,53.2599,21010.0
2021-02-01 12:35:00,57.73,57.78,57.7,57.75,23520.0,53.2691,53.3152,53.2414,53.2876,23520.0
2021-02-01 12:40:00,57.76,57.78,57.72,57.73,26088.0,53.2968,53.3152,53.2599,53.2691,26088.0
2021-02-01 12:45:00,57.73,57.76,57.69,57.7,27212.0,53.2691,53.2968,53.2322,53.2414,27212.0
2021-02-01 12:50:00,57.7,57.88,57.68,57.88,70935.0,53.2414,53.4075,53.223,53.4075,70935.0
2021-02-01 12:55:00,57.89,57.99,57.82,57.97,57445.0,53.4167,53.509,53.3521,53.4906,57445.0
2021-02-01 13:00:00,57.98,58.01,57.91,57.95,32504.0,53.4998,53.5275,53.4352,53.4721,32504.0
2021-02-01 13:05:00,57.95,58.01,57.92,57.99,38762.0,53.4721,53.5275,53.4444,53.509,38762.0
2021-02-01 13:10:00,57.99,58.04,57.92,58.01,44110.0,53.509,53.5551,53.4444,53.5275,44110.0
2021-02-01 13:15:00,58.01,58.04,58.0,58.01,28457.0,53.5275,53.5551,53.5182,53.5275,28457.0
2021-02-01 13:20:00,58.01,58.14,57.98,58.12,39078.0,53.5275,53.6474,53.4998,53.629,39078.0
2021-02-01 13:25:00,58.12,58.12,57.98,58.02,28628.0,53.629,53.629,53.4998,53.5367,28628.0
2021-02-01 13:30:00,58.02,58.09,57.99,58.07,33663.0,53.5367,53.6013,53.509,53.5828,33663.0
2021-02-01 13:35:00,58.07,58.09,58.01,58.05,41439.0,53.5828,53.6013,53.5275,53.5644,41439.0
2021-02-01 13:40:00,58.05,58.1,58.05,58.09,20959.0,53.5644,53.6105,53.5644,53.6013,20959.0
2021-02-01 13:45:00,58.08,58.13,58.05,58.1,27814.0,53.5921,53.6382,53.5644,53.6105,27814.0
2021-02-01 13:50:00,58.09,58.15,58.04,58.08,35996.0,53.6013,53.6566,53.5551,53.5921,35996.0
2021-02-01 13:55:00,58.08,58.15,58.06,58.13,60118.0,53.5921,53.6566,53.5736,53.6382,60118.0
2021-02-01 14:00:00,58.13,58.14,57.98,58.06,50428.0,53.6382,53.6474,53.4998,53.5736,50428.0
2021-02-01 14:05:00,58.06,58.09,58.01,58.04,33177.0,53.5736,53.6013,53.5275,53.5551,33177.0
2021-02-01 14:10:00,58.03,58.1,57.99,58.08,35285.0,53.5459,53.6105,53.509,53.5921,35285.0
2021-02-01 14:15:00,58.08,58.19,58.08,58.14,31663.0,53.5921,53.6936,53.5921,53.6474,31663.0
2021-02-01 14:20:00,58.15,58.22,58.14,58.16,43433.0,53.6566,53.7212,53.6474,53.6659,43433.0
2021-02-01 14:25:00,58.17,58.28,58.12,58.19,42595.0,53.6751,53.7766,53.629,53.6936,42595.0
2021-02-01 14:30:00,58.19,58.19,58.11,58.12,43766.0,53.6936,53.6936,53.6197,53.629,43766.0
2021-02-01 14:35:00,58.12,58.23,58.12,58.21,42281.0,53.629,53.7305,53.629,53.712,42281.0
2021-02-01 14:40:00,58.22,58.31,58.22,58.3,38544.0,53.7212,53.8043,53.7212,53.7951,38544.0
2021-02-01 14:45:00,58.29,58.39,58.28,58.39,35962.0,53.7858,53.8781,53.7766,53.8781,35962.0
2021-02-01 14:50:00,58.39,58.44,58.35,58.39,105791.0,53.8781,53.9242,53.8412,53.8781,105791.0
2021-02-01 14:55:00,58.39,58.5,58.39,58.47,99207.0,53.8781,53.9796,53.8781,53.9519,99207.0
2021-02-01 15:00:00,58.47,58.52,58.45,58.5,97058.0,53.9519,53.9981,53.9335,53.9796,97058.0
2021-02-01 15:05:00,58.5,58.53,58.48,58.5,83207.0,53.9796,54.0073,53.9611,53.9796,83207.0
2021-02-01 15:10:00,58.51,58.52,58.42,58.51,89443.0,53.9888,53.9981,53.9058,53.9888,89443.0
2021-02-01 15:15:00,58.51,58.54,58.44,58.49,61057.0,53.9888,54.0165,53.9242,53.9704,61057.0
2021-02-01 15:20:00,58.5,58.7,58.49,58.63,113763.0,53.9796,54.1641,53.9704,54.0996,113763.0
2021-02-01 15:25:00,58.63,58.66,58.49,58.51,76705.0,54.0996,54.1272,53.9704,53.9888,76705.0
2021-02-01 15:30:00,58.51,58.59,58.47,58.55,72867.0,53.9888,54.0626,53.9519,54.0257,72867.0
2021-02-01 15:35:00,58.56,58.6,58.51,58.55,98255.0,54.035,54.0719,53.9888,54.0257,98255.0
2021-02-01 15:40:00,58.55,58.58,58.43,58.58,102674.0,54.0257,54.0534,53.915,54.0534,102674.0
2021-02-01 15:45:00,58.58,58.6,58.51,58.54,108968.0,54.0534,54.0719,53.9888,54.0165,108968.0
2021-02-01 15:50:00,58.54,58.58,58.49,58.55,187729.0,54.0165,54.0534,53.9704,54.0257,187729.0
2021-02-01 15:55:00,58.54,58.61,58.42,58.44,396462.0,54.0165,54.0811,53.9058,53.9242,396462.0
2021-02-02 09:30:00,58.53,58.79,57.98,58.07,168033.0,54.0073,54.2472,53.4998,53.5828,168033.0
2021-02-02 09:35:00,58.07,58.19,57.91,58.11,146103.0,53.5828,53.6936,53.4352,53.6197,146103.0
2021-02-02 09:40:00,58.13,58.15,57.67,58.12,157897.0,53.6382,53.6566,53.2137,53.629,157897.0
2021-02-02 09:45:00,58.1,58.25,57.89,58.13,130770.0,53.6105,53.7489,53.4167,53.6382,130770.0
2021-02-02 09:50:00,58.16,58.29,57.97,58.14,162574.0,53.6659,53.7858,53.4906,53.6474,162574.0
2021-02-02 09:55:00,58.18,58.42,58.07,58.17,234547.0,53.6843,53.9058,53.5828,53.6751,234547.0
2021-02-02 10:00:00,58.17,58.22,57.89,57.98,82920.0,53.6751,53.7212,53.4167,53.4998,82920.0
2021-02-02 10:05:00,57.96,57.96,57.36,57.47,108377.0,53.4813,53.4813,52.9277,53.0292,108377.0
2021-02-02 10:10:00,57.5,57.66,57.43,57.54,64551.0,53.0569,53.2045,52.9923,53.0938,64551.0
2021-02-02 10:15:00,57.53,57.66,57.36,57.64,62644.0,53.0846,53.2045,52.9277,53.1861,62644.0
2021-02-02 10:20:00,57.63,57.78,57.44,57.46,107019.0,53.1768,53.3152,53.0015,53.02,107019.0
2021-02-02 10:25:00,57.48,57.74,57.38,57.42,97088.0,53.0384,53.2783,52.9461,52.9831,97088.0
2021-02-02 10:30:00,57.42,57.65,57.4,57.54,65076.0,52.9831,53.1953,52.9646,53.0938,65076.0
2021-02-02 10:35:00,57.55,57.63,57.46,57.56,52660.0,53.103,53.1768,53.02,53.1122,52660.0
2021-02-02 10:40:00,57.55,57.75,57.41,57.63,79051.0,53.103,53.2876,52.9738,53.1768,79051.0
2021-02-02 10:45:00,57.62,57.83,57.56,57.67,76129.0,53.1676,53.3614,53.1122,53.2137,76129.0
2021-02-02 10:50:00,57.67,57.85,57.64,57.76,102581.0,53.2137,53.3798,53.1861,53.2968,102581.0
2021-02-02 10:55:00,57.74,57.78,57.67,57.67,63611.0,53.2783,53.3152,53.2137,53.2137,63611.0
2021-02-02 11:00:00,57.67,57.67,57.49,57.53,37310.0,53.2137,53.2137,53.0476,53.0846,37310.0
2021-02-02 11:05:00,57.52,57.63,57.5,57.56,34399.0,53.0753,53.1768,53.0569,53.1122,34399.0
2021-02-02 11:10:00,57.58,57.61,57.49,57.59,27912.0,53.1307,53.1584,53.0476,53.1399,27912.0
2021-02-02 11:15:00,57.6,57.6,57.45,57.51,39863.0,53.1491,53.1491,53.0107,53.0661,39863.0
2021-02-02 11:20:00,57.51,57.55,57.42,57.54,46319.0,53.0661,53.103,52.9831,53.0938,46319.0
2021-02-02 11:25:00,57.55,57.85,57.54,57.85,84188.0,53.103,53.3798,53.0938,53.3798,84188.0
2021-02-02 11:30:00,57.84,57.94,57.8,57.85,53985.0,53.3706,53.4629,53.3337,53.3798,53985.0
2021-02-02 11:35:00,57.86,57.86,57.74,57.76,32675.0,53.3891,53.3891,53.2783,53.2968,32675.0
2021-02-02 11:40:00,57.76,57.81,57.74,57.8,20551.0,53.2968,53.3429,53.2783,53.3337,20551.0
2021-02-02 11:45:00,57.8,57.86,57.75,57.77,21455.0,53.3337,53.3891,53.2876,53.306,21455.0
2021-02-02 11:50:00,57.78,57.82,57.75,57.8,17583.0,53.3152,53.3521,53.2876,53.3337,17583.0
2021-02-02 11:55:00,57.81,58.0,57.71,57.94,45179.0,53.3429,53.5182,53.2506,53.4629,45179.0
2021-02-02 12:00:00,57.92,57.92,57.73,57.73,26039.0,53.4444,53.4444,53.2691,53.2691,26039.0
2021-02-02 12:05:00,57.75,57.89,57.73,57.89,37811.0,53.2876,53.4167,53.2691,53.4167,37811.0
2021-02-02 12:10:00,57.89,57.94,57.83,57.9,33227.0,53.4167,53.4629,53.3614,53.426,33227.0
2021-02-02 12:15:00,57.91,57.92,57.83,57.85,33684.0,53.4352,53.4444,53.3614,53.3798,33684.0
2021-02-02 12:20:00,57.84,57.89,57.74,57.77,68784.0,53.3706,53.4167,53.2783,53.306,68784.0
2021-02-02 12:25:00,57.77,57.78,57.53,57.54,113057.0,53.306,53.3152,53.0846,53.0938,113057.0
2021-02-02 12:30:00,57.55,57.62,57.46,57.61,37267.0,53.103,53.1676,53.02,53.1584,37267.0
2021-02-02 12:35:00,57.6,57.63,57.56,57.57,24174.0,53.1491,53.1768,53.1122,53.1215,24174.0
2021-02-02 12:40:00,57.57,57.59,57.54,57.59,20915.0,53.1215,53.1399,53.0938,53.1399,20915.0
2021-02-02 12:45:00,57.59,57.6,57.55,57.58,20981.0,53.1399,53.1491,53.103,53.1307,20981.0
2021-02-02 12:50:00,57.58,57.64,57.57,57.64,36488.0,53.1307,53.1861,53.1215,53.1861,36488.0
2021-02-02 12:55:00,57.63,57.69,57.48,57.69,122655.0,53.1768,53.2322,53.0384,53.2322,122655.0
2021-02-02 13:00:00,57.67,57.77,57.63,57.73,46562.0,53.2137,53.306,53.1768,53.2691,46562.0
2021-02-02 13:05:00,57.76,57.78,57.74,57.77,17177.0,53.2968,53.3152,53.2783,53.306,17177.0
2021-02-02 13:10:00,57.78,57.9,57.76,57.84,37126.0,53.3152,53.426,53.2968,53.3706,37126.0
2021-02-02 13:15:00,57.83,57.94,57.79,57.9,66110.0,53.3614,53.4629,53.3245,53.426,66110.0
2021-02-02 13:20:00,57.9,58.0,57.78,57.89,65983.0,53.426,53.5182,53.3152,53.4167,65983.0
2021-02-02 13:25:00,57.87,57.87,57.77,57.78,15756.0,53.3983,53.3983,53.306,53.3152,15756.0
2021-02-02 13:30:00,57.78,57.81,57.7,57.73,32090.0,53.3152,53.3429,53.2414,53.2691,32090.0
2021-02-02 13:35:00,57.72,57.75,57.67,57.68,24541.0,53.2599,53.2876,53.2137,53.223,24541.0
2021-02-02 13:40:00,57.68,57.76,57.62,57.69,68342.0,53.223,53.2968,53.1676,53.2322,68342.0
2021-02-02 13:45:00,57.7,57.71,57.52,57.55,44219.0,53.2414,53.2506,53.0753,53.103,44219.0
2021-02-02 13:50:00,57.55,57.55,57.42,57.48,40628.0,53.103,53.103,52.9831,53.0384,40628.0
2021-02-02 13:55:00,57.49,57.52,57.45,57.49,31774.0,53.0476,53.0753,53.0107,53.0476,31774.0
2021-02-02 14:00:00,57.46,57.5,57.42,57.42,39118.0,53.02,53.0569,52.9831,52.9831,39118.0
2021-02-02 14:05:00,57.41,57.46,57.38,57.41,36034.0,52.9738,53.02,52.9461,52.9738,36034.0
2021-02-02 14:10:00,57.4,57.43,57.37,57.41,29928.0,52.9646,52.9923,52.9369,52.9738,29928.0
2021-02-02 14:15:00,57.41,57.45,57.38,57.43,37866.0,52.9738,53.0107,52.9461,52.9923,37866.0
2021-02-02 14:20:00,57.44,57.51,57.4,57.41,37599.0,53.0015,53.0661,52.9646,52.9738,37599.0
2021-02-02 14:25:00,57.41,57.41,57.32,57.39,30610.0,52.9738,52.9738,52.8908,52.9554,30610.0
2021-02-02 14:30:00,57.4,57.42,57.32,57.35,35364.0,52.9646,52.9831,52.8908,52.9185,35364.0
2021-02-02 14:35:00,57.35,57.39,57.32,57.37,30243.0,52.9185,52.9554,52.8908,52.9369,30243.0
2021-02-02 14:40:00,57.36,57.36,57.28,57.29,43202.0,52.9277,52.9277,52.8539,52.8631,43202.0
2021-02-02 14:45:00,57.3,57.35,57.27,57.3,32590.0,52.8723,52.9185,52.8446,52.8723,32590.0
2021-02-02 14:50:00,57.29,57.4,57.29,57.33,47634.0,52.8631,52.9646,52.8631,52.9,47634.0
2021-02-02 14:55:00,57.33,57.34,57.24,57.28,61146.0,52.9,52.9092,52.817,52.8539,61146.0
2021-02-02 15:00:00,57.28,57.35,57.19,57.2,67579.0,52.8539,52.9185,52.7708,52.7801,67579.0
2021-02-02 15:05:00,57.19,57.29,57.1,57.28,47816.0,52.7708,52.8631,52.6878,52.8539,47816.0
2021-02-02 15:10:00,57.28,57.37,57.24,57.33,57319.0,52.8539,52.9369,52.817,52.9,57319.0
2021-02-02 15:15:00,57.32,57.39,57.3,57.35,47214.0,52.8908,52.9554,52.8723,52.9185,47214.0
2021-02-02 15:20:00,57.36,57.45,57.34,57.42,53059.0,52.9277,53.0107,52.9092,52.9831,53059.0
2021-02-02 15:25:00,57.42,57.48,57.4,57.47,57320.0,52.9831,53.0384,52.9646,53.0292,57320.0
2021-02-02 15:30:00,57.47,57.57,57.46,57.5,87176.0,53.0292,53.1215,53.02,53.0569,87176.0
2021-02-02 15:35:00,57.49,57.6,57.43,57.6,111955.0,53.0476,53.1491,52.9923,53.1491,111955.0
2021-02-02 15:40:00,57.59,57.67,57.55,57.64,134034.0,53.1399,53.2137,53.103,53.1861,134034.0
2021-02-02 15:45:00,57.64,57.7,57.56,57.56,115234.0,53.1861,53.2414,53.1122,53.1122,115234.0
2021-02-02 15:50:00,57.55,57.62,57.25,57.26,188167.0,53.103,53.1676,52.8262,52.8354,188167.0
2021-02-02 15:55:00,57.24,57.39,57.15,57.34,301392.0,52.817,52.9554,52.7339,52.9092,301392.0
2021-02-03 09:30:00,58.13,58.27,57.84,58.0,240311.0,53.6382,53.7674,53.3706,53.5182,240311.0
2021-02-03 09:35:00,57.96,58.24,57.77,58.14,136759.0,53.4813,53.7397,53.306,53.6474,136759.0
2021-02-03 09:40:00,58.14,58.48,58.12,58.4,115190.0,53.6474,53.9611,53.629,53.8873,115190.0
2021-02-03 09:45:00,58.4,58.71,58.33,58.69,93804.0,53.8873,54.1734,53.8227,54.1549,93804.0
2021-02-03 09:50:00,58.68,58.76,58.48,58.65,90681.0,54.1457,54.2195,53.9611,54.118,90681.0
2021-02-03 09:55:00,58.65,58.65,58.26,58.51,136118.0,54.118,54.118,53.7581,53.9888,136118.0
2021-02-03 10:00:00,58.51,58.53,58.33,58.39,59405.0,53.9888,54.0073,53.8227,53.8781,59405.0
2021-02-03 10:05:00,58.4,58.51,58.27,58.32,53477.0,53.8873,53.9888,53.7674,53.8135,53477.0
2021-02-03 10:10:00,58.31,58.34,58.05,58.06,63195.0,53.8043,53.832,53.5644,53.5736,63195.0
2021-02-03 10:15:00,58.07,58.18,57.93,57.93,43361.0,53.5828,53.6843,53.4536,53.4536,43361.0
2021-02-03 10:20:00,57.93,57.95,57.74,57.88,70085.0,53.4536,53.4721,53.2783,53.4075,70085.0
2021-02-03 10:25:00,57.86,57.98,57.79,57.83,46173.0,53.3891,53.4998,53.3245,53.3614,46173.0
2021-02-03 10:30:00,57.85,57.89,57.71,57.81,55098.0,53.3798,53.4167,53.2506,53.3429,55098.0
2021-02-03 10:35:00,57.8,57.89,57.67,57.78,44472.0,53.3337,53.4167,53.2137,53.3152,44472.0
2021-02-03 10:40:00,57.78,58.02,57.74,57.98,53762.0,53.3152,53.5367,53.2783,53.4998,53762.0
2021-02-03 10:45:00,57.96,57.96,57.82,57.93,38225.0,53.4813,53.4813,53.3521,53.4536,38225.0
2021-02-03 10:50:00,57.92,58.1,57.87,57.93,54591.0,53.4444,53.6105,53.3983,53.4536,54591.0
2021-02-03 10:55:00,57.93,57.99,57.88,57.96,39791.0,53.4536,53.509,53.4075,53.4813,39791.0
2021-02-03 11:00:00,57.97,58.09,57.95,58.01,34606.0,53.4906,53.6013,53.4721,53.5275,34606.0
2021-02-03 11:05:00,58.01,58.04,57.94,57.94,37964.0,53.5275,53.5551,53.4629,53.4629,37964.0
2021-02-03 11:10:00,57.94,57.95,57.85,57.89,32397.0,53.4629,53.4721,53.3798,53.4167,32397.0
2021-02-03 11:15:00,57.88,58.0,57.87,57.91,54599.0,53.4075,53.5182,53.3983,53.4352,54599.0
2021-02-03 11:20:00,57.9,58.08,57.9,57.97,51503.0,53.426,53.5921,53.426,53.4906,51503.0
2021-02-03 11:25:00,57.96,57.99,57.92,57.96,26472.0,53.4813,53.509,53.4444,53.4813,26472.0
2021-02-03 11:30:00,57.97,58.01,57.92,57.95,44749.0,53.4906,53.5275,53.4444,53.4721,44749.0
2021-02-03 11:35:00,57.93,58.01,57.86,58.01,85332.0,53.4536,53.5275,53.3891,53.5275,85332.0
2021-02-03 11:40:00,57.99,58.17,57.95,58.13,32949.0,53.509,53.6751,53.4721,53.6382,32949.0
2021-02-03 11:45:00,58.11,58.25,58.06,58.23,35391.0,53.6197,53.7489,53.5736,53.7305,35391.0
2021-02-03 11:50:00,58.22,58.43,58.19,58.36,142992.0,53.7212,53.915,53.6936,53.8504,142992.0
2021-02-03 11:55:00,58.35,58.46,58.35,58.37,51381.0,53.8412,53.9427,53.8412,53.8596,51381.0
2021-02-03 12:00:00,58.37,58.39,58.28,58.29,53002.0,53.8596,53.8781,53.7766,53.7858,53002.0
2021-02-03 12:05:00,58.29,58.34,58.22,58.24,48167.0,53.7858,53.832,53.7212,53.7397,48167.0
2021-02-03 12:10:00,58.24,58.54,58.23,58.49,53664.0,53.7397,54.0165,53.7305,53.9704,53664.0
2021-02-03 12:15:00,58.5,58.6,58.5,58.57,82204.0,53.9796,54.0719,53.9796,54.0442,82204.0
2021-02-03 12:20:00,58.59,58.62,58.47,58.47,62115.0,54.0626,54.0903,53.9519,53.9519,62115.0
2021-02-03 12:25:00,58.47,58.49,58.4,58.47,63865.0,53.9519,53.9704,53.8873,53.9519,63865.0
2021-02-03 12:30:00,58.48,58.54,58.45,58.48,103502.0,53.9611,54.0165,53.9335,53.9611,103502.0
2021-02-03 12:35:00,58.49,58.58,58.45,58.54,68520.0,53.9704,54.0534,53.9335,54.0165,68520.0
2021-02-03 12:40:00,58.54,58.74,58.53,58.7,80391.0,54.0165,54.2011,54.0073,54.1641,80391.0
2021-02-03 12:45:00,58.7,58.74,58.65,58.67,47004.0,54.1641,54.2011,54.118,54.1365,47004.0
2021-02-03 12:50:00,58.67,58.8,58.67,58.77,45492.0,54.1365,54.2564,54.1365,54.2287,45492.0
2021-02-03 12:55:00,58.77,58.78,58.67,58.78,38349.0,54.2287,54.238,54.1365,54.238,38349.0
2021-02-03 13:00:00,58.77,58.78,58.65,58.69,36035.0,54.2287,54.238,54.118,54.1549,36035.0
2021-02-03 13:05:00,58.68,58.7,58.57,58.65,29861.0,54.1457,54.1641,54.0442,54.118,29861.0
2021-02-03 13:10:00,58.65,58.65,58.55,58.59,28267.0,54.118,54.118,54.0257,54.0626,28267.0
2021-02-03 13:15:00,58.6,58.68,58.53,58.56,28362.0,54.0719,54.1457,54.0073,54.035,28362.0
2021-02-03 13:20:00,58.55,58.61,58.51,58.54,30247.0,54.0257,54.0811,53.9888,54.0165,30247.0
2021-02-03 13:25:00,58.55,58.57,58.45,58.48,24295.0,54.0257,54.0442,53.9335,53.9611,24295.0
2021-02-03 13:30:00,58.47,58.53,58.43,58.46,22789.0,53.9519,54.0073,53.915,53.9427,22789.0
2021-02-03 13:35:00,58.46,58.54,58.44,58.48,28688.0,53.9427,54.0165,53.9242,53.9611,28688.0
2021-02-03 13:40:00,58.47,58.62,58.45,58.58,34196.0,53.9519,54.0903,53.9335,54.0534,34196.0
2021-02-03 13:45:00,58.57,58.63,58.54,58.62,30803.0,54.0442,54.0996,54.0165,54.0903,30803.0
2021-02-03 13:50:00,58.62,58.64,58.55,58.57,36645.0,54.0903,54.1088,54.0257,54.0442,36645.0
2021-02-03 13:55:00,58.57,58.59,58.52,58.53,25048.0,54.0442,54.0626,53.9981,54.0073,25048.0
2021-02-03 14:00:00,58.55,58.65,58.55,58.61,37875.0,54.0257,54.118,54.0257,54.0811,37875.0
2021-02-03 14:05:00,58.61,58.61,58.45,58.57,90007.0,54.0811,54.0811,53.9335,54.0442,90007.0
2021-02-03 14:10:00,58.57,58.64,58.57,58.61,46249.0,54.0442,54.1088,54.0442,54.0811,46249.0
2021-02-03 14:15:00,58.61,58.65,58.53,58.55,77088.0,54.0811,54.118,54.0073,54.0257,77088.0
2021-02-03 14:20:00,58.56,58.58,58.47,58.51,33794.0,54.035,54.0534,53.9519,53.9888,33794.0
2021-02-03 14:25:00,58.53,58.61,58.48,58.6,26479.0,54.0073,54.0811,53.9611,54.0719,26479.0
2021-02-03 14:30:00,58.59,58.61,58.54,58.59,31145.0,54.0626,54.0811,54.0165,54.0626,31145.0
2021-02-03 14:35:00,58.59,58.61,58.53,58.54,36658.0,54.0626,54.0811,54.0073,54.0165,36658.0
2021-02-03 14:40:00,58.54,58.57,58.5,58.55,36215.0,54.0165,54.0442,53.9796,54.0257,36215.0
2021-02-03 14:45:00,58.55,58.58,58.5,58.54,57981.0,54.0257,54.0534,53.9796,54.0165,57981.0
2021-02-03 14:50:00,58.54,58.56,58.38,58.45,51657.0,54.0165,54.035,53.8689,53.9335,51657.0
2021-02-03 14:55:00,58.46,58.54,58.4,58.41,47849.0,53.9427,54.0165,53.8873,53.8966,47849.0
2021-02-03 15:00:00,58.39,58.42,58.28,58.32,59170.0,53.8781,53.9058,53.7766,53.8135,59170.0
2021-02-03 15:05:00,58.33,58.38,58.26,58.29,54924.0,53.8227,53.8689,53.7581,53.7858,54924.0
2021-02-03 15:10:00,58.29,58.29,58.04,58.09,109919.0,53.7858,53.7858,53.5551,53.6013,109919.0
2021-02-03 15:15:00,58.1,58.15,58.07,58.08,60107.0,53.6105,53.6566,53.5828,53.5921,60107.0
2021-02-03 15:20:00,58.09,58.14,58.01,58.12,56279.0,53.6013,53.6474,53.5275,53.629,56279.0
2021-02-03 15:25:00,58.12,58.14,57.97,58.01,78653.0,53.629,53.6474,53.4906,53.5275,78653.0
2021-02-03 15:30:00,58.01,58.16,57.99,58.15,110958.0,53.5275,53.6659,53.509,53.6566,110958.0
2021-02-03 15:35:00,58.16,58.2,58.12,58.19,122516.0,53.6659,53.7028,53.629,53.6936,122516.0
2021-02-03 15:40:00,58.18,58.37,58.18,58.28,170546.0,53.6843,53.8596,53.6843,53.7766,170546.0
2021-02-03 15:45:00,58.28,58.47,58.25,58.28,270227.0,53.7766,53.9519,53.7489,53.7766,270227.0
2021-02-03 15:50:00,58.27,58.35,58.06,58.11,283522.0,53.7674,53.8412,53.5736,53.6197,283522.0
2021-02-03 15:55:00,58.11,58.24,58.0,58.09,337174.0,53.6197,53.7397,53.5182,53.6013,337174.0
2021-02-04 09:30:00,63.96,64.85,63.54,64.26,2281347.0,59.0177,59.8389,58.6302,59.2945,2281347.0
2021-02-04 09:35:00,64.29,64.34,63.19,63.5,1412952.0,59.3222,59.3683,58.3072,58.5932,1412952.0
2021-02-04 09:40:00,63.46,63.66,62.85,63.07,1270085.0,58.5563,58.7409,57.9935,58.1965,1270085.0
2021-02-04 09:45:00,63.09,63.41,62.91,63.14,675367.0,58.2149,58.5102,58.0488,58.2611,675367.0
2021-02-04 09:50:00,63.13,63.39,62.86,62.93,539561.0,58.2518,58.4917,58.0027,58.0673,539561.0
2021-02-04 09:55:00,62.96,62.96,61.77,61.8,894283.0,58.095,58.095,56.9969,57.0246,894283.0
2021-02-04 10:00:00,61.83,62.27,61.59,61.83,965000.0,57.0523,57.4583,56.8308,57.0523,965000.0
2021-02-04 10:05:00,61.82,61.96,61.25,61.49,840885.0,57.0431,57.1722,56.5171,56.7386,840885.0
2021-02-04 10:10:00,61.52,61.72,60.86,60.96,842818.0,56.7662,56.9508,56.1572,56.2495,842818.0
2021-02-04 10:15:00,60.96,61.67,60.94,61.44,779002.0,56.2495,56.9047,56.2311,56.6924,779002.0
2021-02-04 10:20:00,61.45,61.86,61.15,61.73,1023764.0,56.7016,57.08,56.4248,56.96,1023764.0
2021-02-04 10:25:00,61.74,61.95,61.41,61.9,513847.0,56.9692,57.163,56.6647,57.1169,513847.0
2021-02-04 10:30:00,61.89,61.91,61.1,61.34,357326.0,57.1077,57.1261,56.3787,56.6001,357326.0
2021-02-04 10:35:00,61.29,61.49,60.99,61.32,360892.0,56.554,56.7386,56.2772,56.5817,360892.0
2021-02-04 10:40:00,61.33,61.34,60.71,60.85,525144.0,56.5909,56.6001,56.0188,56.148,525144.0
2021-02-04 10:45:00,60.85,61.24,60.74,61.23,302654.0,56.148,56.5079,56.0465,56.4986,302654.0
2021-02-04 10:50:00,61.23,61.47,61.0,61.06,257234.0,56.4986,56.7201,56.2864,56.3418,257234.0
2021-02-04 10:55:00,61.05,61.49,60.89,61.2,196864.0,56.3326,56.7386,56.1849,56.471,196864.0
2021-02-04 11:00:00,61.17,61.22,60.91,60.97,126599.0,56.4433,56.4894,56.2034,56.2587,126599.0
2021-02-04 11:05:00,60.96,61.39,60.96,61.13,234800.0,56.2495,56.6463,56.2495,56.4064,234800.0
2021-02-04 11:10:00,61.14,61.39,60.81,61.38,290484.0,56.4156,56.6463,56.1111,56.6371,290484.0
2021-02-04 11:15:00,61.39,61.4,61.2,61.37,179308.0,56.6463,56.6555,56.471,56.6278,179308.0
2021-02-04 11:20:00,61.38,61.66,61.28,61.48,250529.0,56.6371,56.8954,56.5448,56.7293,250529.0
2021-02-04 11:25:00,61.49,61.53,61.08,61.53,248466.0,56.7386,56.7755,56.3602,56.7755,248466.0
2021-02-04 11:30:00,61.5,61.53,61.19,61.21,144733.0,56.7478,56.7755,56.4617,56.4802,144733.0
2021-02-04 11:35:00,61.21,61.34,61.13,61.15,100457.0,56.4802,56.6001,56.4064,56.4248,100457.0
2021-02-04 11:40:00,61.16,61.29,61.12,61.13,83831.0,56.4341,56.554,56.3971,56.4064,83831.0
2021-02-04 11:45:00,61.13,61.23,60.93,61.23,145936.0,56.4064,56.4986,56.2218,56.4986,145936.0
2021-02-04 11:50:00,61.23,61.42,61.16,61.21,150376.0,56.4986,56.674,56.4341,56.4802,150376.0
2021-02-04 11:55:00,61.19,61.33,61.18,61.29,68117.0,56.4617,56.5909,56.4525,56.554,68117.0
2021-02-04 12:00:00,61.3,61.41,61.23,61.26,109780.0,56.5632,56.6647,56.4986,56.5263,109780.0
2021-02-04 12:05:00,61.25,61.34,61.07,61.29,87223.0,56.5171,56.6001,56.351,56.554,87223.0
2021-02-04 12:10:00,61.26,61.3,61.02,61.05,87664.0,56.5263,56.5632,56.3049,56.3326,87664.0
2021-02-04 12:15:00,61.05,61.27,61.05,61.2,121369.0,56.3326,56.5356,56.3326,56.471,121369.0
2021-02-04 12:20:00,61.2,61.3,61.13,61.17,110926.0,56.471,56.5632,56.4064,56.4433,110926.0
2021-02-04 12:25:00,61.16,61.33,61.16,61.28,76433.0,56.4341,56.5909,56.4341,56.5448,76433.0
2021-02-04 12:30:00,61.28,61.62,61.27,61.49,536483.0,56.5448,56.8585,56.5356,56.7386,536483.0
2021-02-04 12:35:00,61.48,61.77,61.42,61.71,167447.0,56.7293,56.9969,56.674,56.9416,167447.0
2021-02-04 12:40:00,61.73,61.84,61.61,61.83,160026.0,56.96,57.0615,56.8493,57.0523,160026.0
2021-02-04 12:45:00,61.82,61.9,61.6,61.79,138328.0,57.0431,57.1169,56.8401,57.0154,138328.0
2021-02-04 12:50:00,61.77,61.77,61.43,61.5,127043.0,56.9969,56.9969,56.6832,56.7478,127043.0
2021-02-04 12:55:00,61.5,61.7,61.49,61.67,388721.0,56.7478,56.9323,56.7386,56.9047,388721.0
2021-02-04 13:00:00,61.68,61.68,61.49,61.6,252445.0,56.9139,56.9139,56.7386,56.8401,252445.0
2021-02-04 13:05:00,61.63,61.77,61.51,61.52,64597.0,56.8677,56.9969,56.757,56.7662,64597.0
2021-02-04 13:10:00,61.52,61.81,61.51,61.68,76662.0,56.7662,57.0338,56.757,56.9139,76662.0
2021-02-04 13:15:00,61.69,61.73,61.64,61.7,75087.0,56.9231,56.96,56.877,56.9323,75087.0
2021-02-04 13:20:00,61.7,61.77,61.59,61.72,293891.0,56.9323,56.9969,56.8308,56.9508,293891.0
2021-02-04 13:25:00,61.71,62.07,61.69,61.97,190885.0,56.9416,57.2737,56.9231,57.1815,190885.0
2021-02-04 13:30:00,61.97,62.1,61.84,61.9,164002.0,57.1815,57.3014,57.0615,57.1169,164002.0
2021-02-04 13:35:00,61.87,61.99,61.86,61.96,100002.0,57.0892,57.1999,57.08,57.1722,100002.0
2021-02-04 13:40:00,61.96,61.96,61.57,61.78,136123.0,57.1722,57.1722,56.8124,57.0062,136123.0
2021-02-04 13:45:00,61.78,62.03,61.72,61.72,129546.0,57.0062,57.2368,56.9508,56.9508,129546.0
2021-02-04 13:50:00,61.71,61.77,61.62,61.73,80384.0,56.9416,56.9969,56.8585,56.96,80384.0
2021-02-04 13:55:00,61.73,61.95,61.68,61.95,301234.0,56.96,57.163,56.9139,57.163,301234.0
2021-02-04 14:00:00,61.94,62.11,61.92,62.0,177787.0,57.1538,57.3107,57.1353,57.2092,177787.0
2021-02-04 14:05:00,62.0,62.11,61.99,62.09,160008.0,57.2092,57.3107,57.1999,57.2922,160008.0
2021-02-04 14:10:00,62.08,62.18,61.82,62.03,161335.0,57.283,57.3752,57.0431,57.2368,161335.0
2021-02-04 14:15:00,62.01,62.03,61.92,62.02,72444.0,57.2184,57.2368,57.1353,57.2276,72444.0
2021-02-04 14:20:00,62.03,62.03,61.9,61.9,70912.0,57.2368,57.2368,57.1169,57.1169,70912.0
2021-02-04 14:25:00,61.9,62.14,61.76,62.03,96736.0,57.1169,57.3383,56.9877,57.2368,96736.0
2021-02-04 14:30:00,62.03,62.05,61.9,61.96,71801.0,57.2368,57.2553,57.1169,57.1722,71801.0
2021-02-04 14:35:00,61.96,62.0,61.85,61.97,53237.0,57.1722,57.2092,57.0707,57.1815,53237.0
2021-02-04 14:40:00,61.97,62.12,61.95,61.95,138244.0,57.1815,57.3199,57.163,57.163,138244.0
2021-02-04 14:45:00,61.94,62.02,61.81,61.87,126894.0,57.1538,57.2276,57.0338,57.0892,126894.0
2021-02-04 14:50:00,61.86,61.9,61.4,61.44,240858.0,57.08,57.1169,56.6555,56.6924,240858.0
2021-02-04 14:55:00,61.46,61.66,61.46,61.6,97042.0,56.7109,56.8954,56.7109,56.8401,97042.0
2021-02-04 15:00:00,61.58,61.59,61.44,61.5,99230.0,56.8216,56.8308,56.6924,56.7478,99230.0
2021-02-04 15:05:00,61.51,61.58,61.33,61.38,107087.0,56.757,56.8216,56.5909,56.6371,107087.0
2021-02-04 15:10:00,61.38,61.38,61.21,61.26,123027.0,56.6371,56.6371,56.4802,56.5263,123027.0
2021-02-04 15:15:00,61.27,61.4,61.22,61.32,147325.0,56.5356,56.6555,56.4894,56.5817,147325.0
2021-02-04 15:20:00,61.32,61.55,61.3,61.3,174344.0,56.5817,56.7939,56.5632,56.5632,174344.0
2021-02-04 15:25:00,61.34,61.34,61.1,61.32,146270.0,56.6001,56.6001,56.3787,56.5817,146270.0
2021-02-04 15:30:00,61.32,61.41,61.25,61.25,216857.0,56.5817,56.6647,56.5171,56.5171,216857.0
2021-02-04 15:35:00,61.25,61.3,61.1,61.13,142459.0,56.5171,56.5632,56.3787,56.4064,142459.0
2021-02-04 15:40:00,61.12,61.25,61.07,61.08,210522.0,56.3971,56.5171,56.351,56.3602,210522.0
2021-02-04 15:45:00,61.07,61.09,60.67,60.67,368242.0,56.351,56.3695,55.9819,55.9819,368242.0
2021-02-04 15:50:00,60.7,61.1,60.69,61.09,423026.0,56.0096,56.3787,56.0004,56.3695,423026.0
2021-02-04 15:55:00,61.1,61.23,60.99,61.13,761784.0,56.3787,56.4986,56.2772,56.4064,761784.0
2021-02-05 09:30:00,61.17,61.28,60.61,60.93,512387.0,56.4433,56.5448,55.9266,56.2218,512387.0
2021-02-05 09:35:00,60.92,60.94,60.37,60.47,305701.0,56.2126,56.2311,55.7051,55.7974,305701.0
2021-02-05 09:40:00,60.47,60.84,60.24,60.7,212013.0,55.7974,56.1388,55.5851,56.0096,212013.0
2021-02-05 09:45:00,60.72,60.97,60.44,60.5,193792.0,56.0281,56.2587,55.7697,55.8251,193792.0
2021-02-05 09:50:00,60.54,60.75,60.34,60.72,208749.0,55.862,56.0557,55.6774,56.0281,208749.0
2021-02-05 09:55:00,60.75,60.75,60.42,60.62,100918.0,56.0557,56.0557,55.7512,55.9358,100918.0
2021-02-05 10:00:00,60.62,60.83,60.54,60.76,196255.0,55.9358,56.1296,55.862,56.065,196255.0
2021-02-05 10:05:00,60.75,61.3,60.68,61.26,192901.0,56.0557,56.5632,55.9911,56.5263,192901.0
2021-02-05 10:10:00,61.26,61.38,61.06,61.13,265424.0,56.5263,56.6371,56.3418,56.4064,265424.0
2021-02-05 10:15:00,61.15,61.21,60.93,61.07,165056.0,56.4248,56.4802,56.2218,56.351,165056.0
2021-02-05 10:20:00,61.09,61.16,60.96,61.15,98922.0,56.3695,56.4341,56.2495,56.4248,98922.0
2021-02-05 10:25:00,61.14,61.38,61.13,61.3,188449.0,56.4156,56.6371,56.4064,56.5632,188449.0
2021-02-05 10:30:00,61.3,61.52,61.28,61.51,119337.0,56.5632,56.7662,56.5448,56.757,119337.0
2021-02-05 10:35:00,61.51,61.59,61.34,61.41,118758.0,56.757,56.8308,56.6001,56.6647,118758.0
2021-02-05 10:40:00,61.38,61.67,61.36,61.67,87077.0,56.6371,56.9047,56.6186,56.9047,87077.0
2021-02-05 10:45:00,61.65,61.72,61.5,61.57,87955.0,56.8862,56.9508,56.7478,56.8124,87955.0
2021-02-05 10:50:00,61.59,61.7,61.44,61.46,100172.0,56.8308,56.9323,56.6924,56.7109,100172.0
2021-02-05 10:55:00,61.46,61.46,61.27,61.36,110389.0,56.7109,56.7109,56.5356,56.6186,110389.0
2021-02-05 11:00:00,61.37,61.58,61.27,61.56,94059.0,56.6278,56.8216,56.5356,56.8031,94059.0
2021-02-05 11:05:00,61.55,61.55,61.38,61.51,64795.0,56.7939,56.7939,56.6371,56.757,64795.0
2021-02-05 11:10:00,61.51,61.51,61.39,61.4,77124.0,56.757,56.757,56.6463,56.6555,77124.0
2021-02-05 11:15:00,61.4,61.47,61.14,61.29,73665.0,56.6555,56.7201,56.4156,56.554,73665.0
2021-02-05 11:20:00,61.29,61.34,61.14,61.32,106486.0,56.554,56.6001,56.4156,56.5817,106486.0
2021-02-05 11:25:00,61.31,61.33,61.09,61.14,44049.0,56.5725,56.5909,56.3695,56.4156,44049.0
2021-02-05 11:30:00,61.17,61.45,61.16,61.35,47446.0,56.4433,56.7016,56.4341,56.6094,47446.0
2021-02-05 11:35:00,61.37,61.43,61.15,61.28,39063.0,56.6278,56.6832,56.4248,56.5448,39063.0
2021-02-05 11:40:00,61.26,61.43,61.21,61.4,205151.0,56.5263,56.6832,56.4802,56.6555,205151.0
2021-02-05 11:45:00,61.4,61.68,61.4,61.64,68313.0,56.6555,56.9139,56.6555,56.877,68313.0
2021-02-05 11:50:00,61.65,61.78,61.62,61.72,86511.0,56.8862,57.0062,56.8585,56.9508,86511.0
2021-02-05 11:55:00,61.71,61.89,61.69,61.87,48054.0,56.9416,57.1077,56.9231,57.0892,48054.0
2021-02-05 12:00:00,61.88,62.09,61.84,62.08,209658.0,57.0984,57.2922,57.0615,57.283,209658.0
2021-02-05 12:05:00,62.08,62.09,61.73,61.88,81630.0,57.283,57.2922,56.96,57.0984,81630.0
2021-02-05 12:10:00,61.88,62.07,61.85,62.02,71518.0,57.0984,57.2737,57.0707,57.2276,71518.0
2021-02-05 12:15:00,62.02,62.22,62.02,62.21,78471.0,57.2276,57.4122,57.2276,57.4029,78471.0
2021-02-05 12:20:00,62.2,62.25,62.0,62.22,73443.0,57.3937,57.4398,57.2092,57.4122,73443.0
2021-02-05 12:25:00,62.22,62.39,62.21,62.34,76892.0,57.4122,57.569,57.4029,57.5229,76892.0
2021-02-05 12:30:00,62.33,62.34,62.23,62.28,68569.0,57.5137,57.5229,57.4214,57.4675,68569.0
2021-02-05 12:35:00,62.28,62.33,62.25,62.27,41556.0,57.4675,57.5137,57.4398,57.4583,41556.0
2021-02-05 12:40:00,62.28,62.39,62.25,62.38,44433.0,57.4675,57.569,57.4398,57.5598,44433.0
2021-02-05 12:45:00,62.38,62.45,62.3,62.38,56434.0,57.5598,57.6244,57.486,57.5598,56434.0
2021-02-05 12:50:00,62.39,62.44,62.36,62.43,60606.0,57.569,57.6152,57.5413,57.6059,60606.0
2021-02-05 12:55:00,62.42,62.48,62.42,62.45,58528.0,57.5967,57.6521,57.5967,57.6244,58528.0
2021-02-05 13:00:00,62.46,62.55,62.41,62.53,97273.0,57.6336,57.7167,57.5875,57.6982,97273.0
2021-02-05 13:05:00,62.53,62.55,62.26,62.3,86144.0,57.6982,57.7167,57.4491,57.486,86144.0
2021-02-05 13:10:00,62.27,62.39,62.17,62.39,44137.0,57.4583,57.569,57.366,57.569,44137.0
2021-02-05 13:15:00,62.37,62.51,62.37,62.37,60084.0,57.5506,57.6797,57.5506,57.5506,60084.0
2021-02-05 13:20:00,62.37,62.43,62.35,62.42,57656.0,57.5506,57.6059,57.5321,57.5967,57656.0
2021-02-05 13:25:00,62.41,62.52,62.36,62.43,43726.0,57.5875,57.689,57.5413,57.6059,43726.0
2021-02-05 13:30:00,62.43,62.6,62.42,62.59,72001.0,57.6059,57.7628,57.5967,57.7536,72001.0
2021-02-05 13:35:00,62.6,62.74,62.59,62.74,102134.0,57.7628,57.892,57.7536,57.892,102134.0
2021-02-05 13:40:00,62.73,62.79,62.66,62.7,97372.0,57.8827,57.9381,57.8182,57.8551,97372.0
2021-02-05 13:45:00,62.7,62.82,62.61,62.65,80699.0,57.8551,57.9658,57.772,57.8089,80699.0
2021-02-05 13:50:00,62.65,62.7,62.62,62.63,75843.0,57.8089,57.8551,57.7812,57.7905,75843.0
2021-02-05 13:55:00,62.62,62.63,62.28,62.4,45926.0,57.7812,57.7905,57.4675,57.5782,45926.0
2021-02-05 14:00:00,62.39,62.53,62.36,62.42,44775.0,57.569,57.6982,57.5413,57.5967,44775.0
2021-02-05 14:05:00,62.41,62.43,62.28,62.31,41053.0,57.5875,57.6059,57.4675,57.4952,41053.0
2021-02-05 14:10:00,62.33,62.43,62.31,62.32,50636.0,57.5137,57.6059,57.4952,57.5044,50636.0
2021-02-05 14:15:00,62.31,62.36,62.29,62.33,36364.0,57.4952,57.5413,57.4767,57.5137,36364.0
2021-02-05 14:20:00,62.34,62.4,62.29,62.37,36944.0,57.5229,57.5782,57.4767,57.5506,36944.0
2021-02-05 14:25:00,62.37,62.4,62.29,62.3,38724.0,57.5506,57.5782,57.4767,57.486,38724.0
2021-02-05 14:30:00,62.32,62.39,62.28,62.29,42524.0,57.5044,57.569,57.4675,57.4767,42524.0
2021-02-05 14:35:00,62.29,62.33,62.28,62.3,46491.0,57.4767,57.5137,57.4675,57.486,46491.0
2021-02-05 14:40:00,62.3,62.31,62.07,62.07,75515.0,57.486,57.4952,57.2737,57.2737,75515.0
2021-02-05 14:45:00,62.07,62.09,61.92,61.93,54980.0,57.2737,57.2922,57.1353,57.1446,54980.0
2021-02-05 14:50:00,61.93,61.96,61.79,61.85,89536.0,57.1446,57.1722,57.0154,57.0707,89536.0
2021-02-05 14:55:00,61.84,61.94,61.75,61.9,75515.0,57.0615,57.1538,56.9785,57.1169,75515.0
2021-02-05 15:00:00,61.89,61.99,61.89,61.92,53766.0,57.1077,57.1999,57.1077,57.1353,53766.0
2021-02-05 15:05:00,61.91,61.93,61.78,61.88,62163.0,57.1261,57.1446,57.0062,57.0984,62163.0
2021-02-05 15:10:00,61.86,61.96,61.86,61.87,56778.0,57.08,57.1722,57.08,57.0892,56778.0
2021-02-05 15:15:00,61.86,62.19,61.86,62.12,102438.0,57.08,57.3845,57.08,57.3199,102438.0
2021-02-05 15:20:00,62.13,62.19,62.1,62.13,94162.0,57.3291,57.3845,57.3014,57.3291,94162.0
2021-02-05 15:25:00,62.14,62.19,62.04,62.09,107872.0,57.3383,57.3845,57.2461,57.2922,107872.0
2021-02-05 15:30:00,62.08,62.17,62.05,62.16,76620.0,57.283,57.366,57.2553,57.3568,76620.0
2021-02-05 15:35:00,62.16,62.3,62.07,62.23,146388.0,57.3568,57.486,57.2737,57.4214,146388.0
2021-02-05 15:40:00,62.22,62.3,62.2,62.29,102394.0,57.4122,57.486,57.3937,57.4767,102394.0
2021-02-05 15:45:00,62.29,62.44,62.25,62.26,204699.0,57.4767,57.6152,57.4398,57.4491,204699.0
2021-02-05 15:50:00,62.25,62.27,62.14,62.23,200548.0,57.4398,57.4583,57.3383,57.4214,200548.0
2021-02-05 15:55:00,62.23,62.35,62.15,62.28,661760.0,57.4214,57.5321,57.3476,57.4675,661760.0
2021-02-08 09:30:00,62.6,63.2,62.56,62.9,309868.0,57.7628,58.3164,57.7259,58.0396,309868.0
2021-02-08 09:35:00,62.89,63.25,62.87,63.0,147770.0,58.0304,58.3626,58.0119,58.1319,147770.0
2021-02-08 09:40:00,63.0,63.04,62.72,62.87,135802.0,58.1319,58.1688,57.8735,58.0119,135802.0
2021-02-08 09:45:00,62.87,62.97,62.6,62.95,88802.0,58.0119,58.1042,57.7628,58.0857,88802.0
2021-02-08 09:50:00,62.95,63.13,62.93,63.04,108974.0,58.0857,58.2518,58.0673,58.1688,108974.0
2021-02-08 09:55:00,63.05,63.26,63.05,63.21,101001.0,58.178,58.3718,58.178,58.3257,101001.0
2021-02-08 10:00:00,63.21,63.38,63.19,63.27,86615.0,58.3257,58.4825,58.3072,58.381,86615.0
2021-02-08 10:05:00,63.25,63.28,63.16,63.25,54653.0,58.3626,58.3902,58.2795,58.3626,54653.0
2021-02-08 10:10:00,63.24,63.32,63.09,63.19,112087.0,58.3533,58.4272,58.2149,58.3072,112087.0
2021-02-08 10:15:00,63.18,63.39,63.1,63.36,104468.0,58.298,58.4917,58.2242,58.4641,104468.0
2021-02-08 10:20:00,63.31,63.37,63.0,63.0,122793.0,58.4179,58.4733,58.1319,58.1319,122793.0
2021-02-08 10:25:00,63.02,63.02,62.84,62.92,72920.0,58.1503,58.1503,57.9842,58.0581,72920.0
2021-02-08 10:30:00,62.92,63.06,62.85,62.92,181315.0,58.0581,58.1872,57.9935,58.0581,181315.0
2021-02-08 10:35:00,62.91,63.05,62.89,63.03,69958.0,58.0488,58.178,58.0304,58.1596,69958.0
2021-02-08 10:40:00,63.04,63.27,63.04,63.14,49325.0,58.1688,58.381,58.1688,58.2611,49325.0
2021-02-08 10:45:00,63.16,63.2,63.1,63.19,43349.0,58.2795,58.3164,58.2242,58.3072,43349.0
2021-02-08 10:50:00,63.19,63.21,63.02,63.09,45488.0,58.3072,58.3257,58.1503,58.2149,45488.0
2021-02-08 10:55:00,63.09,63.11,62.86,62.9,88726.0,58.2149,58.2334,58.0027,58.0396,88726.0
2021-02-08 11:00:00,62.91,62.93,62.82,62.91,69266.0,58.0488,58.0673,57.9658,58.0488,69266.0
2021-02-08 11:05:00,62.9,63.03,62.9,62.99,46796.0,58.0396,58.1596,58.0396,58.1227,46796.0
2021-02-08 11:10:00,62.99,63.07,62.98,63.04,28648.0,58.1227,58.1965,58.1134,58.1688,28648.0
2021-02-08 11:15:00,63.05,63.08,62.97,63.0,28430.0,58.178,58.2057,58.1042,58.1319,28430.0
2021-02-08 11:20:00,63.01,63.04,62.99,63.0,46475.0,58.1411,58.1688,58.1227,58.1319,46475.0
2021-02-08 11:25:00,63.01,63.03,62.87,62.88,32904.0,58.1411,58.1596,58.0119,58.0212,32904.0
2021-02-08 11:30:00,62.88,62.98,62.83,62.84,54578.0,58.0212,58.1134,57.975,57.9842,54578.0
2021-02-08 11:35:00,62.84,62.85,62.74,62.77,81980.0,57.9842,57.9935,57.892,57.9197,81980.0
2021-02-08 11:40:00,62.77,62.91,62.71,62.88,43333.0,57.9197,58.0488,57.8643,58.0212,43333.0
2021-02-08 11:45:00,62.87,62.96,62.86,62.95,35377.0,58.0119,58.095,58.0027,58.0857,35377.0
2021-02-08 11:50:00,62.95,63.15,62.94,63.13,181818.0,58.0857,58.2703,58.0765,58.2518,181818.0
2021-02-08 11:55:00,63.13,63.26,63.1,63.19,25960.0,58.2518,58.3718,58.2242,58.3072,25960.0
2021-02-08 12:00:00,63.2,63.22,62.98,63.09,253678.0,58.3164,58.3349,58.1134,58.2149,253678.0
2021-02-08 12:05:00,63.09,63.19,63.05,63.19,229760.0,58.2149,58.3072,58.178,58.3072,229760.0
2021-02-08 12:10:00,63.19,63.36,63.18,63.36,65975.0,58.3072,58.4641,58.298,58.4641,65975.0
2021-02-08 12:15:00,63.36,63.56,63.29,63.43,324116.0,58.4641,58.6486,58.3995,58.5287,324116.0
2021-02-08 12:20:00,63.42,63.47,63.27,63.4,42628.0,58.5194,58.5656,58.381,58.501,42628.0
2021-02-08 12:25:00,63.4,63.54,63.38,63.5,90003.0,58.501,58.6302,58.4825,58.5932,90003.0
2021-02-08 12:30:00,63.5,63.54,63.36,63.48,157339.0,58.5932,58.6302,58.4641,58.5748,157339.0
2021-02-08 12:35:00,63.47,63.66,63.46,63.64,71437.0,58.5656,58.7409,58.5563,58.7224,71437.0
2021-02-08 12:40:00,63.64,63.67,63.54,63.56,29910.0,58.7224,58.7501,58.6302,58.6486,29910.0
2021-02-08 12:45:00,63.57,63.58,63.47,63.52,47105.0,58.6578,58.6671,58.5656,58.6117,47105.0
2021-02-08 12:50:00,63.51,63.66,63.51,63.57,43405.0,58.6025,58.7409,58.6025,58.6578,43405.0
2021-02-08 12:55:00,63.56,63.6,63.54,63.6,28790.0,58.6486,58.6855,58.6302,58.6855,28790.0
2021-02-08 13:00:00,63.59,63.6,63.52,63.59,33768.0,58.6763,58.6855,58.6117,58.6763,33768.0
2021-02-08 13:05:00,63.59,63.59,63.47,63.57,111793.0,58.6763,58.6763,58.5656,58.6578,111793.0
2021-02-08 13:10:00,63.59,63.67,63.55,63.56,33367.0,58.6763,58.7501,58.6394,58.6486,33367.0
2021-02-08 13:15:00,63.57,63.68,63.53,63.67,50360.0,58.6578,58.7593,58.6209,58.7501,50360.0
2021-02-08 13:20:00,63.68,63.74,63.61,63.74,48896.0,58.7593,58.8147,58.6947,58.8147,48896.0
2021-02-08 13:25:00,63.73,63.77,63.71,63.77,31936.0,58.8055,58.8424,58.787,58.8424,31936.0
2021-02-08 13:30:00,63.77,63.79,63.73,63.76,142471.0,58.8424,58.8608,58.8055,58.8332,142471.0
2021-02-08 13:35:00,63.76,63.9,63.74,63.83,87894.0,58.8332,58.9623,58.8147,58.8977,87894.0
2021-02-08 13:40:00,63.81,63.91,63.77,63.85,45217.0,58.8793,58.9716,58.8424,58.9162,45217.0
2021-02-08 13:45:00,63.84,63.93,63.81,63.85,61862.0,58.907,58.99,58.8793,58.9162,61862.0
2021-02-08 13:50:00,63.84,63.9,63.69,63.71,76009.0,58.907,58.9623,58.7686,58.787,76009.0
2021-02-08 13:55:00,63.71,63.94,63.66,63.92,72833.0,58.787,58.9992,58.7409,58.9808,72833.0
2021-02-08 14:00:00,63.92,63.96,63.72,63.72,93819.0,58.9808,59.0177,58.7962,58.7962,93819.0
2021-02-08 14:05:00,63.73,63.83,63.73,63.76,131335.0,58.8055,58.8977,58.8055,58.8332,131335.0
2021-02-08 14:10:00,63.76,63.87,63.69,63.85,54215.0,58.8332,58.9347,58.7686,58.9162,54215.0
2021-02-08 14:15:00,63.84,63.85,63.77,63.82,48262.0,58.907,58.9162,58.8424,58.8885,48262.0
2021-02-08 14:20:00,63.81,63.87,63.78,63.82,100399.0,58.8793,58.9347,58.8516,58.8885,100399.0
2021-02-08 14:25:00,63.82,63.84,63.76,63.82,22172.0,58.8885,58.907,58.8332,58.8885,22172.0
2021-02-08 14:30:00,63.82,63.83,63.7,63.77,43252.0,58.8885,58.8977,58.7778,58.8424,43252.0
2021-02-08 14:35:00,63.77,63.79,63.7,63.77,37485.0,58.8424,58.8608,58.7778,58.8424,37485.0
2021-02-08 14:40:00,63.77,63.84,63.73,63.83,39114.0,58.8424,58.907,58.8055,58.8977,39114.0
2021-02-08 14:45:00,63.81,63.83,63.72,63.81,103804.0,58.8793,58.8977,58.7962,58.8793,103804.0
2021-02-08 14:50:00,63.8,63.81,63.69,63.71,34384.0,58.8701,58.8793,58.7686,58.787,34384.0
2021-02-08 14:55:00,63.71,63.76,63.69,63.72,52399.0,58.787,58.8332,58.7686,58.7962,52399.0
2021-02-08 15:00:00,63.71,63.78,63.68,63.74,64699.0,58.787,58.8516,58.7593,58.8147,64699.0
2021-02-08 15:05:00,63.73,63.83,63.72,63.83,40178.0,58.8055,58.8977,58.7962,58.8977,40178.0
2021-02-08 15:10:00,63.79,63.91,63.74,63.82,45987.0,58.8608,58.9716,58.8147,58.8885,45987.0
2021-02-08 15:15:00,63.81,63.95,63.78,63.81,77050.0,58.8793,59.0085,58.8516,58.8793,77050.0
2021-02-08 15:20:00,63.8,63.84,63.71,63.77,50332.0,58.8701,58.907,58.787,58.8424,50332.0
2021-02-08 15:25:00,63.77,63.89,63.75,63.82,49810.0,58.8424,58.9531,58.8239,58.8885,49810.0
2021-02-08 15:30:00,63.83,63.93,63.75,63.92,121325.0,58.8977,58.99,58.8239,58.9808,121325.0
2021-02-08 15:35:00,63.92,63.99,63.85,63.85,119119.0,58.9808,59.0454,58.9162,58.9162,119119.0
2021-02-08 15:40:00,63.85,63.94,63.79,63.94,176763.0,58.9162,58.9992,58.8608,58.9992,176763.0
2021-02-08 15:45:00,63.93,63.98,63.91,63.95,120792.0,58.99,59.0362,58.9716,59.0085,120792.0
2021-02-08 15:50:00,63.94,64.06,63.87,63.95,205041.0,58.9992,59.11,58.9347,59.0085,205041.0
2021-02-08 15:55:00,63.95,63.95,63.74,63.78,639275.0,59.0085,59.0085,58.8147,58.8516,639275.0
2021-02-09 09:30:00,63.86,63.91,63.3,63.43,196287.0,58.9254,58.9716,58.4087,58.5287,196287.0
2021-02-09 09:35:00,63.41,63.45,62.93,63.06,71834.0,58.5102,58.5471,58.0673,58.1872,71834.0
2021-02-09 09:40:00,63.1,63.36,63.02,63.19,44017.0,58.2242,58.4641,58.1503,58.3072,44017.0
2021-02-09 09:45:00,63.21,63.21,62.78,62.83,83737.0,58.3257,58.3257,57.9289,57.975,83737.0
2021-02-09 09:50:00,62.84,63.14,62.84,63.0,60307.0,57.9842,58.2611,57.9842,58.1319,60307.0
2021-02-09 09:55:00,63.02,63.03,62.68,62.73,79514.0,58.1503,58.1596,57.8366,57.8827,79514.0
2021-02-09 10:00:00,62.75,62.9,62.61,62.88,44425.0,57.9012,58.0396,57.772,58.0212,44425.0
2021-02-09 10:05:00,62.86,62.89,62.68,62.69,56716.0,58.0027,58.0304,57.8366,57.8458,56716.0
2021-02-09 10:10:00,62.7,62.84,62.63,62.64,47292.0,57.8551,57.9842,57.7905,57.7997,47292.0
2021-02-09 10:15:00,62.65,62.68,62.5,62.53,74927.0,57.8089,57.8366,57.6705,57.6982,74927.0
2021-02-09 10:20:00,62.53,62.61,62.46,62.56,65340.0,57.6982,57.772,57.6336,57.7259,65340.0
2021-02-09 10:25:00,62.55,62.56,62.26,62.28,83717.0,57.7167,57.7259,57.4491,57.4675,83717.0
2021-02-09 10:30:00,62.29,62.47,62.29,62.46,48608.0,57.4767,57.6428,57.4767,57.6336,48608.0
2021-02-09 10:35:00,62.43,62.49,62.36,62.47,60141.0,57.6059,57.6613,57.5413,57.6428,60141.0
2021-02-09 10:40:00,62.46,62.66,62.45,62.62,42564.0,57.6336,57.8182,57.6244,57.7812,42564.0
2021-02-09 10:45:00,62.63,62.63,62.46,62.49,32966.0,57.7905,57.7905,57.6336,57.6613,32966.0
2021-02-09 10:50:00,62.49,62.68,62.47,62.58,32714.0,57.6613,57.8366,57.6428,57.7443,32714.0
2021-02-09 10:55:00,62.59,62.66,62.56,62.56,45979.0,57.7536,57.8182,57.7259,57.7259,45979.0
2021-02-09 11:00:00,62.57,62.57,62.42,62.45,52227.0,57.7351,57.7351,57.5967,57.6244,52227.0
2021-02-09 11:05:00,62.44,62.53,62.3,62.45,50484.0,57.6152,57.6982,57.486,57.6244,50484.0
2021-02-09 11:10:00,62.48,62.54,62.45,62.51,27036.0,57.6521,57.7074,57.6244,57.6797,27036.0
2021-02-09 11:15:00,62.5,62.52,62.43,62.49,33065.0,57.6705,57.689,57.6059,57.6613,33065.0
2021-02-09 11:20:00,62.49,62.55,62.47,62.55,25198.0,57.6613,57.7167,57.6428,57.7167,25198.0
2021-02-09 11:25:00,62.55,62.56,62.49,62.55,20332.0,57.7167,57.7259,57.6613,57.7167,20332.0
2021-02-09 11:30:00,62.55,62.65,62.53,62.57,30275.0,57.7167,57.8089,57.6982,57.7351,30275.0
2021-02-09 11:35:00,62.56,62.65,62.55,62.62,251380.0,57.7259,57.8089,57.7167,57.7812,251380.0
2021-02-09 11:40:00,62.62,62.65,62.45,62.48,24395.0,57.7812,57.8089,57.6244,57.6521,24395.0
2021-02-09 11:45:00,62.47,62.53,62.43,62.46,23064.0,57.6428,57.6982,57.6059,57.6336,23064.0
2021-02-09 11:50:00,62.47,62.48,62.41,62.47,15581.0,57.6428,57.6521,57.5875,57.6428,15581.0
2021-02-09 11:55:00,62.47,62.56,62.47,62.5,24436.0,57.6428,57.7259,57.6428,57.6705,24436.0
2021-02-09 12:00:00,62.49,62.52,62.34,62.34,50444.0,57.6613,57.689,57.5229,57.5229,50444.0
2021-02-09 12:05:00,62.36,62.56,62.35,62.56,38289.0,57.5413,57.7259,57.5321,57.7259,38289.0
2021-02-09 12:10:00,62.56,62.57,62.46,62.53,23932.0,57.7259,57.7351,57.6336,57.6982,23932.0
2021-02-09 12:15:00,62.53,62.59,62.48,62.58,18323.0,57.6982,57.7536,57.6521,57.7443,18323.0
2021-02-09 12:20:00,62.59,62.68,62.56,62.65,33305.0,57.7536,57.8366,57.7259,57.8089,33305.0
2021-02-09 12:25:00,62.66,62.81,62.64,62.74,83346.0,57.8182,57.9566,57.7997,57.892,83346.0
2021-02-09 12:30:00,62.73,62.85,62.73,62.81,28676.0,57.8827,57.9935,57.8827,57.9566,28676.0
2021-02-09 12:35:00,62.8,62.9,62.8,62.9,37065.0,57.9473,58.0396,57.9473,58.0396,37065.0
2021-02-09 12:40:00,62.9,62.91,62.75,62.81,26539.0,58.0396,58.0488,57.9012,57.9566,26539.0
2021-02-09 12:45:00,62.81,62.82,62.72,62.73,26971.0,57.9566,57.9658,57.8735,57.8827,26971.0
2021-02-09 12:50:00,62.73,62.79,62.71,62.78,21008.0,57.8827,57.9381,57.8643,57.9289,21008.0
2021-02-09 12:55:00,62.77,62.77,62.63,62.67,31321.0,57.9197,57.9197,57.7905,57.8274,31321.0
2021-02-09 13:00:00,62.65,62.77,62.63,62.76,19750.0,57.8089,57.9197,57.7905,57.9104,19750.0
2021-02-09 13:05:00,62.75,62.77,62.66,62.71,21158.0,57.9012,57.9197,57.8182,57.8643,21158.0
2021-02-09 13:10:00,62.72,62.72,62.61,62.64,18732.0,57.8735,57.8735,57.772,57.7997,18732.0
2021-02-09 13:15:00,62.63,62.68,62.61,62.65,22461.0,57.7905,57.8366,57.772,57.8089,22461.0
2021-02-09 13:20:00,62.66,62.67,62.57,62.61,25969.0,57.8182,57.8274,57.7351,57.772,25969.0
2021-02-09 13:25:00,62.62,62.67,62.61,62.63,16286.0,57.7812,57.8274,57.772,57.7905,16286.0
2021-02-09 13:30:00,62.63,62.64,62.44,62.48,42284.0,57.7905,57.7997,57.6152,57.6521,42284.0
2021-02-09 13:35:00,62.47,62.51,62.44,62.44,33824.0,57.6428,57.6797,57.6152,57.6152,33824.0
2021-02-09 13:40:00,62.44,62.54,62.41,62.41,33715.0,57.6152,57.7074,57.5875,57.5875,33715.0
2021-02-09 13:45:00,62.42,62.42,62.32,62.41,39085.0,57.5967,57.5967,57.5044,57.5875,39085.0
2021-02-09 13:50:00,62.4,62.43,62.32,62.38,29596.0,57.5782,57.6059,57.5044,57.5598,29596.0
2021-02-09 13:55:00,62.37,62.4,62.3,62.33,29601.0,57.5506,57.5782,57.486,57.5137,29601.0
2021-02-09 14:00:00,62.33,62.41,62.33,62.39,15125.0,57.5137,57.5875,57.5137,57.569,15125.0
2021-02-09 14:05:00,62.4,62.5,62.4,62.48,24881.0,57.5782,57.6705,57.5782,57.6521,24881.0
2021-02-09 14:10:00,62.48,62.56,62.43,62.55,29979.0,57.6521,57.7259,57.6059,57.7167,29979.0
2021-02-09 14:15:00,62.55,62.62,62.51,62.53,24739.0,57.7167,57.7812,57.6797,57.6982,24739.0
2021-02-09 14:20:00,62.52,62.58,62.51,62.57,21651.0,57.689,57.7443,57.6797,57.7351,21651.0
2021-02-09 14:25:00,62.57,62.59,62.51,62.58,20139.0,57.7351,57.7536,57.6797,57.7443,20139.0
2021-02-09 14:30:00,62.58,62.61,62.48,62.49,23873.0,57.7443,57.772,57.6521,57.6613,23873.0
2021-02-09 14:35:00,62.49,62.53,62.43,62.47,32754.0,57.6613,57.6982,57.6059,57.6428,32754.0
2021-02-09 14:40:00,62.47,62.5,62.44,62.46,26517.0,57.6428,57.6705,57.6152,57.6336,26517.0
2021-02-09 14:45:00,62.46,62.46,62.33,62.37,36356.0,57.6336,57.6336,57.5137,57.5506,36356.0
2021-02-09 14:50:00,62.36,62.36,62.22,62.32,55264.0,57.5413,57.5413,57.4122,57.5044,55264.0
2021-02-09 14:55:00,62.32,62.45,62.32,62.36,26181.0,57.5044,57.6244,57.5044,57.5413,26181.0
2021-02-09 15:00:00,62.35,62.39,62.3,62.32,33560.0,57.5321,57.569,57.486,57.5044,33560.0
2021-02-09 15:05:00,62.31,62.34,62.3,62.3,31027.0,57.4952,57.5229,57.486,57.486,31027.0
2021-02-09 15:10:00,62.3,62.36,62.29,62.34,35936.0,57.486,57.5413,57.4767,57.5229,35936.0
2021-02-09 15:15:00,62.34,62.35,62.22,62.23,52727.0,57.5229,57.5321,57.4122,57.4214,52727.0
2021-02-09 15:20:00,62.24,62.25,62.12,62.13,62527.0,57.4306,57.4398,57.3199,57.3291,62527.0
2021-02-09 15:25:00,62.13,62.34,62.13,62.28,58523.0,57.3291,57.5229,57.3291,57.4675,58523.0
2021-02-09 15:30:00,62.27,62.32,62.24,62.27,44338.0,57.4583,57.5044,57.4306,57.4583,44338.0
2021-02-09 15:35:00,62.27,62.34,62.26,62.33,45313.0,57.4583,57.5229,57.4491,57.5137,45313.0
2021-02-09 15:40:00,62.33,62.41,62.32,62.37,49677.0,57.5137,57.5875,57.5044,57.5506,49677.0
2021-02-09 15:45:00,62.37,62.4,62.35,62.36,57960.0,57.5506,57.5782,57.5321,57.5413,57960.0
2021-02-09 15:50:00,62.35,62.39,62.25,62.28,116818.0,57.5321,57.569,57.4398,57.4675,116818.0
2021-02-09 15:55:00,62.28,62.3,62.17,62.24,218283.0,57.4675,57.486,57.366,57.4306,218283.0
2021-02-10 09:30:00,62.75,63.0,62.45,62.69,169954.0,57.9012,58.1319,57.6244,57.8458,169954.0
2021-02-10 09:35:00,62.69,62.81,62.49,62.77,43450.0,57.8458,57.9566,57.6613,57.9197,43450.0
2021-02-10 09:40:00,62.7,62.9,62.63,62.88,44553.0,57.8551,58.0396,57.7905,58.0212,44553.0
2021-02-10 09:45:00,62.88,63.0,62.87,62.97,50568.0,58.0212,58.1319,58.0119,58.1042,50568.0
2021-02-10 09:50:00,62.95,62.98,62.84,62.98,50981.0,58.0857,58.1134,57.9842,58.1134,50981.0
2021-02-10 09:55:00,62.95,63.06,62.85,62.98,75753.0,58.0857,58.1872,57.9935,58.1134,75753.0
2021-02-10 10:00:00,62.98,63.16,62.96,63.13,50057.0,58.1134,58.2795,58.095,58.2518,50057.0
2021-02-10 10:05:00,63.12,63.22,63.02,63.16,52631.0,58.2426,58.3349,58.1503,58.2795,52631.0
2021-02-10 10:10:00,63.16,63.16,62.77,62.85,47697.0,58.2795,58.2795,57.9197,57.9935,47697.0
2021-02-10 10:15:00,62.85,62.88,62.68,62.68,32842.0,57.9935,58.0212,57.8366,57.8366,32842.0
2021-02-10 10:20:00,62.7,62.71,62.17,62.23,91280.0,57.8551,57.8643,57.366,57.4214,91280.0
2021-02-10 10:25:00,62.21,62.51,62.2,62.42,75293.0,57.4029,57.6797,57.3937,57.5967,75293.0
2021-02-10 10:30:00,62.4,62.4,62.25,62.32,57408.0,57.5782,57.5782,57.4398,57.5044,57408.0
2021-02-10 10:35:00,62.33,62.49,62.32,62.33,43228.0,57.5137,57.6613,57.5044,57.5137,43228.0
2021-02-10 10:40:00,62.32,62.37,61.91,62.03,63406.0,57.5044,57.5506,57.1261,57.2368,63406.0
2021-02-10 10:45:00,62.01,62.03,61.76,61.86,53539.0,57.2184,57.2368,56.9877,57.08,53539.0
2021-02-10 10:50:00,61.85,62.14,61.83,62.07,40196.0,57.0707,57.3383,57.0523,57.2737,40196.0
2021-02-10 10:55:00,62.08,62.19,62.0,62.19,61837.0,57.283,57.3845,57.2092,57.3845,61837.0
2021-02-10 11:00:00,62.17,62.24,62.08,62.09,37203.0,57.366,57.4306,57.283,57.2922,37203.0
2021-02-10 11:05:00,62.08,62.24,62.01,62.24,49631.0,57.283,57.4306,57.2184,57.4306,49631.0
2021-02-10 11:10:00,62.23,62.26,62.13,62.18,38140.0,57.4214,57.4491,57.3291,57.3752,38140.0
2021-02-10 11:15:00,62.19,62.26,62.1,62.14,37511.0,57.3845,57.4491,57.3014,57.3383,37511.0
2021-02-10 11:20:00,62.15,62.21,62.08,62.11,30575.0,57.3476,57.4029,57.283,57.3107,30575.0
2021-02-10 11:25:00,62.11,62.14,61.88,61.88,46800.0,57.3107,57.3383,57.0984,57.0984,46800.0
2021-02-10 11:30:00,61.91,62.02,61.84,61.98,41838.0,57.1261,57.2276,57.0615,57.1907,41838.0
2021-02-10 11:35:00,61.99,62.03,61.91,61.97,44973.0,57.1999,57.2368,57.1261,57.1815,44973.0
2021-02-10 11:40:00,61.97,62.06,61.97,62.0,32524.0,57.1815,57.2645,57.1815,57.2092,32524.0
2021-02-10 11:45:00,62.0,62.0,61.87,61.93,50438.0,57.2092,57.2092,57.0892,57.1446,50438.0
2021-02-10 11:50:00,61.93,61.99,61.88,61.9,21712.0,57.1446,57.1999,57.0984,57.1169,21712.0
2021-02-10 11:55:00,61.91,62.01,61.82,61.94,32426.0,57.1261,57.2184,57.0431,57.1538,32426.0
2021-02-10 12:00:00,61.94,61.95,61.76,61.81,41091.0,57.1538,57.163,56.9877,57.0338,41091.0
2021-02-10 12:05:00,61.81,61.95,61.79,61.92,24618.0,57.0338,57.163,57.0154,57.1353,24618.0
2021-02-10 12:10:00,61.94,62.2,61.94,62.16,29480.0,57.1538,57.3937,57.1538,57.3568,29480.0
2021-02-10 12:15:00,62.15,62.2,62.01,62.09,36316.0,57.3476,57.3937,57.2184,57.2922,36316.0
2021-02-10 12:20:00,62.09,62.09,61.94,61.96,21095.0,57.2922,57.2922,57.1538,57.1722,21095.0
2021-02-10 12:25:00,61.94,62.11,61.91,62.08,25521.0,57.1538,57.3107,57.1261,57.283,25521.0
2021-02-10 12:30:00,62.08,62.17,62.06,62.07,25886.0,57.283,57.366,57.2645,57.2737,25886.0
2021-02-10 12:35:00,62.1,62.12,62.02,62.05,19140.0,57.3014,57.3199,57.2276,57.2553,19140.0
2021-02-10 12:40:00,62.06,62.15,62.06,62.15,27930.0,57.2645,57.3476,57.2645,57.3476,27930.0
2021-02-10 12:45:00,62.15,62.25,62.13,62.24,24238.0,57.3476,57.4398,57.3291,57.4306,24238.0
2021-02-10 12:50:00,62.25,62.36,62.18,62.21,25647.0,57.4398,57.5413,57.3752,57.4029,25647.0
2021-02-10 12:55:00,62.22,62.28,62.19,62.24,26722.0,57.4122,57.4675,57.3845,57.4306,26722.0
2021-02-10 13:00:00,62.25,62.3,62.23,62.27,19183.0,57.4398,57.486,57.4214,57.4583,19183.0
2021-02-10 13:05:00,62.27,62.36,62.24,62.29,26241.0,57.4583,57.5413,57.4306,57.4767,26241.0
2021-02-10 13:10:00,62.29,62.3,62.2,62.25,31788.0,57.4767,57.486,57.3937,57.4398,31788.0
2021-02-10 13:15:00,62.26,62.34,62.22,62.34,23251.0,57.4491,57.5229,57.4122,57.5229,23251.0
2021-02-10 13:20:00,62.32,62.44,62.28,62.32,26796.0,57.5044,57.6152,57.4675,57.5044,26796.0
2021-02-10 13:25:00,62.32,62.38,62.26,62.37,22254.0,57.5044,57.5598,57.4491,57.5506,22254.0
2021-02-10 13:30:00,62.38,62.46,62.31,62.44,26406.0,57.5598,57.6336,57.4952,57.6152,26406.0
2021-02-10 13:35:00,62.45,62.5,62.38,62.39,12921.0,57.6244,57.6705,57.5598,57.569,12921.0
2021-02-10 13:40:00,62.39,62.46,62.34,62.43,25580.0,57.569,57.6336,57.5229,57.6059,25580.0
2021-02-10 13:45:00,62.44,62.44,62.31,62.32,15485.0,57.6152,57.6152,57.4952,57.5044,15485.0
2021-02-10 13:50:00,62.31,62.31,62.23,62.27,16892.0,57.4952,57.4952,57.4214,57.4583,16892.0
2021-02-10 13:55:00,62.26,62.29,62.18,62.26,31179.0,57.4491,57.4767,57.3752,57.4491,31179.0
2021-02-10 14:00:00,62.25,62.38,62.22,62.25,25501.0,57.4398,57.5598,57.4122,57.4398,25501.0
2021-02-10 14:05:00,62.23,62.34,62.22,62.29,28588.0,57.4214,57.5229,57.4122,57.4767,28588.0
2021-02-10 14:10:00,62.29,62.29,62.2,62.24,21221.0,57.4767,57.4767,57.3937,57.4306,21221.0
2021-02-10 14:15:00,62.24,62.28,62.17,62.24,19872.0,57.4306,57.4675,57.366,57.4306,19872.0
2021-02-10 14:20:00,62.24,62.28,62.18,62.24,26808.0,57.4306,57.4675,57.3752,57.4306,26808.0
2021-02-10 14:25:00,62.25,62.34,62.23,62.32,31027.0,57.4398,57.5229,57.4214,57.5044,31027.0
2021-02-10 14:30:00,62.33,62.38,62.04,62.28,69868.0,57.5137,57.5598,57.2461,57.4675,69868.0
2021-02-10 14:35:00,62.28,62.37,62.25,62.32,25622.0,57.4675,57.5506,57.4398,57.5044,25622.0
2021-02-10 14:40:00,62.34,62.35,62.31,62.32,27632.0,57.5229,57.5321,57.4952,57.5044,27632.0
2021-02-10 14:45:00,62.33,62.41,62.32,62.37,29251.0,57.5137,57.5875,57.5044,57.5506,29251.0
2021-02-10 14:50:00,62.38,62.38,62.24,62.26,33154.0,57.5598,57.5598,57.4306,57.4491,33154.0
2021-02-10 14:55:00,62.26,62.34,62.25,62.29,23446.0,57.4491,57.5229,57.4398,57.4767,23446.0
2021-02-10 15:00:00,62.29,62.46,62.29,62.45,56447.0,57.4767,57.6336,57.4767,57.6244,56447.0
2021-02-10 15:05:00,62.45,62.45,62.3,62.37,36804.0,57.6244,57.6244,57.486,57.5506,36804.0
2021-02-10 15:10:00,62.37,62.39,62.28,62.3,46843.0,57.5506,57.569,57.4675,57.486,46843.0
2021-02-10 15:15:00,62.31,62.35,62.29,62.32,34146.0,57.4952,57.5321,57.4767,57.5044,34146.0
2021-02-10 15:20:00,62.33,62.33,62.23,62.23,32359.0,57.5137,57.5137,57.4214,57.4214,32359.0
2021-02-10 15:25:00,62.24,62.3,62.21,62.28,42836.0,57.4306,57.486,57.4029,57.4675,42836.0
2021-02-10 15:30:00,62.27,62.36,62.26,62.3,47109.0,57.4583,57.5413,57.4491,57.486,47109.0
2021-02-10 15:35:00,62.29,62.31,62.17,62.19,49240.0,57.4767,57.4952,57.366,57.3845,49240.0
2021-02-10 15:40:00,62.19,62.24,62.17,62.18,57449.0,57.3845,57.4306,57.366,57.3752,57449.0
2021-02-10 15:45:00,62.17,62.32,62.17,62.3,77578.0,57.366,57.5044,57.366,57.486,77578.0
2021-02-10 15:50:00,62.3,62.32,62.2,62.27,113241.0,57.486,57.5044,57.3937,57.4583,113241.0
2021-02-10 15:55:00,62.26,62.33,62.25,62.32,160034.0,57.4491,57.5137,57.4398,57.5044,160034.0
2021-02-11 09:30:00,62.6,62.79,62.33,62.64,114280.0,57.7628,57.9381,57.5137,57.7997,114280.0
2021-02-11 09:35:00,62.65,62.98,62.65,62.78,123246.0,57.8089,58.1134,57.8089,57.9289,123246.0
2021-02-11 09:40:00,62.81,62.89,62.74,62.79,109990.0,57.9566,58.0304,57.892,57.9381,109990.0
2021-02-11 09:45:00,62.82,62.97,62.66,62.69,31916.0,57.9658,58.1042,57.8182,57.8458,31916.0
2021-02-11 09:50:00,62.7,62.77,62.46,62.73,48783.0,57.8551,57.9197,57.6336,57.8827,48783.0
2021-02-11 09:55:00,62.74,62.75,62.55,62.68,30084.0,57.892,57.9012,57.7167,57.8366,30084.0
2021-02-11 10:00:00,62.64,62.84,62.6,62.63,31961.0,57.7997,57.9842,57.7628,57.7905,31961.0
2021-02-11 10:05:00,62.64,62.66,62.38,62.39,28770.0,57.7997,57.8182,57.5598,57.569,28770.0
2021-02-11 10:10:00,62.38,62.44,62.26,62.41,25807.0,57.5598,57.6152,57.4491,57.5875,25807.0
2021-02-11 10:15:00,62.39,62.56,62.32,62.41,29786.0,57.569,57.7259,57.5044,57.5875,29786.0
2021-02-11 10:20:00,62.41,62.41,62.25,62.26,31867.0,57.5875,57.5875,57.4398,57.4491,31867.0
2021-02-11 10:25:00,62.28,62.4,62.22,62.25,32102.0,57.4675,57.5782,57.4122,57.4398,32102.0
2021-02-11 10:30:00,62.27,62.32,62.23,62.28,25012.0,57.4583,57.5044,57.4214,57.4675,25012.0
2021-02-11 10:35:00,62.31,62.37,62.28,62.33,18665.0,57.4952,57.5506,57.4675,57.5137,18665.0
2021-02-11 10:40:00,62.34,62.42,62.32,62.37,16474.0,57.5229,57.5967,57.5044,57.5506,16474.0
2021-02-11 10:45:00,62.38,62.46,62.35,62.39,29982.0,57.5598,57.6336,57.5321,57.569,29982.0
2021-02-11 10:50:00,62.38,62.52,62.38,62.45,16897.0,57.5598,57.689,57.5598,57.6244,16897.0
2021-02-11 10:55:00,62.44,62.45,62.31,62.34,38370.0,57.6152,57.6244,57.4952,57.5229,38370.0
2021-02-11 11:00:00,62.33,62.44,62.32,62.4,19641.0,57.5137,57.6152,57.5044,57.5782,19641.0
2021-02-11 11:05:00,62.41,62.42,62.33,62.33,16645.0,57.5875,57.5967,57.5137,57.5137,16645.0
2021-02-11 11:10:00,62.31,62.32,62.24,62.29,17174.0,57.4952,57.5044,57.4306,57.4767,17174.0
2021-02-11 11:15:00,62.27,62.34,62.26,62.27,14497.0,57.4583,57.5229,57.4491,57.4583,14497.0
2021-02-11 11:20:00,62.26,62.36,62.24,62.35,13653.0,57.4491,57.5413,57.4306,57.5321,13653.0
2021-02-11 11:25:00,62.34,62.35,62.29,62.33,8638.0,57.5229,57.5321,57.4767,57.5137,8638.0
2021-02-11 11:30:00,62.33,62.42,62.23,62.42,71378.0,57.5137,57.5967,57.4214,57.5967,71378.0
2021-02-11 11:35:00,62.42,62.55,62.32,62.36,25224.0,57.5967,57.7167,57.5044,57.5413,25224.0
2021-02-11 11:40:00,62.36,62.41,62.34,62.34,8064.0,57.5413,57.5875,57.5229,57.5229,8064.0
2021-02-11 11:45:00,62.32,62.41,62.31,62.39,14394.0,57.5044,57.5875,57.4952,57.569,14394.0
2021-02-11 11:50:00,62.38,62.42,62.27,62.3,16606.0,57.5598,57.5967,57.4583,57.486,16606.0
2021-02-11 11:55:00,62.29,62.37,62.27,62.31,20125.0,57.4767,57.5506,57.4583,57.4952,20125.0
2021-02-11 12:00:00,62.3,62.42,62.29,62.41,12950.0,57.486,57.5967,57.4767,57.5875,12950.0
2021-02-11 12:05:00,62.39,62.39,62.3,62.31,9784.0,57.569,57.569,57.486,57.4952,9784.0
2021-02-11 12:10:00,62.31,62.35,62.28,62.33,21555.0,57.4952,57.5321,57.4675,57.5137,21555.0
2021-02-11 12:15:00,62.32,62.32,62.11,62.11,14780.0,57.5044,57.5044,57.3107,57.3107,14780.0
2021-02-11 12:20:00,62.07,62.1,61.95,61.95,32359.0,57.2737,57.3014,57.163,57.163,32359.0
2021-02-11 12:25:00,61.97,61.97,61.77,61.81,27946.0,57.1815,57.1815,56.9969,57.0338,27946.0
2021-02-11 12:30:00,61.81,61.9,61.8,61.84,33602.0,57.0338,57.1169,57.0246,57.0615,33602.0
2021-02-11 12:35:00,61.84,61.98,61.82,61.93,44165.0,57.0615,57.1907,57.0431,57.1446,44165.0
2021-02-11 12:40:00,61.93,61.93,61.8,61.82,19515.0,57.1446,57.1446,57.0246,57.0431,19515.0
2021-02-11 12:45:00,61.82,61.88,61.67,61.87,28887.0,57.0431,57.0984,56.9047,57.0892,28887.0
2021-02-11 12:50:00,61.86,61.88,61.77,61.83,14431.0,57.08,57.0984,56.9969,57.0523,14431.0
2021-02-11 12:55:00,61.81,61.91,61.79,61.89,24107.0,57.0338,57.1261,57.0154,57.1077,24107.0
2021-02-11 13:00:00,61.89,61.97,61.88,61.94,18081.0,57.1077,57.1815,57.0984,57.1538,18081.0
2021-02-11 13:05:00,61.94,61.94,61.83,61.89,11660.0,57.1538,57.1538,57.0523,57.1077,11660.0
2021-02-11 13:10:00,61.87,62.01,61.86,61.99,20107.0,57.0892,57.2184,57.08,57.1999,20107.0
2021-02-11 13:15:00,61.98,62.01,61.94,61.98,10788.0,57.1907,57.2184,57.1538,57.1907,10788.0
2021-02-11 13:20:00,61.97,62.05,61.96,62.02,15313.0,57.1815,57.2553,57.1722,57.2276,15313.0
2021-02-11 13:25:00,62.03,62.06,62.0,62.01,11284.0,57.2368,57.2645,57.2092,57.2184,11284.0
2021-02-11 13:30:00,62.01,62.03,61.98,62.0,13392.0,57.2184,57.2368,57.1907,57.2092,13392.0
2021-02-11 13:35:00,61.99,62.0,61.93,61.98,10394.0,57.1999,57.2092,57.1446,57.1907,10394.0
2021-02-11 13:40:00,61.99,62.05,61.98,62.01,13987.0,57.1999,57.2553,57.1907,57.2184,13987.0
2021-02-11 13:45:00,62.03,62.05,61.96,62.0,26080.0,57.2368,57.2553,57.1722,57.2092,26080.0
2021-02-11 13:50:00,62.0,62.05,61.99,62.01,9623.0,57.2092,57.2553,57.1999,57.2184,9623.0
2021-02-11 13:55:00,62.01,62.01,61.93,61.94,13026.0,57.2184,57.2184,57.1446,57.1538,13026.0
2021-02-11 14:00:00,61.94,61.95,61.84,61.93,28875.0,57.1538,57.163,57.0615,57.1446,28875.0
2021-02-11 14:05:00,61.93,61.93,61.82,61.83,16652.0,57.1446,57.1446,57.0431,57.0523,16652.0
2021-02-11 14:10:00,61.84,61.86,61.79,61.84,26870.0,57.0615,57.08,57.0154,57.0615,26870.0
2021-02-11 14:15:00,61.84,61.92,61.82,61.9,24385.0,57.0615,57.1353,57.0431,57.1169,24385.0
2021-02-11 14:20:00,61.9,61.95,61.77,61.88,17788.0,57.1169,57.163,56.9969,57.0984,17788.0
2021-02-11 14:25:00,61.88,61.98,61.88,61.95,10252.0,57.0984,57.1907,57.0984,57.163,10252.0
2021-02-11 14:30:00,61.95,61.99,61.92,61.98,17838.0,57.163,57.1999,57.1353,57.1907,17838.0
2021-02-11 14:35:00,61.98,61.98,61.89,61.89,15288.0,57.1907,57.1907,57.1077,57.1077,15288.0
2021-02-11 14:40:00,61.88,61.99,61.87,61.99,29710.0,57.0984,57.1999,57.0892,57.1999,29710.0
2021-02-11 14:45:00,61.99,62.06,61.98,62.02,17209.0,57.1999,57.2645,57.1907,57.2276,17209.0
2021-02-11 14:50:00,62.04,62.06,61.95,61.98,21789.0,57.2461,57.2645,57.163,57.1907,21789.0
2021-02-11 14:55:00,62.0,62.02,61.95,62.0,18236.0,57.2092,57.2276,57.163,57.2092,18236.0
2021-02-11 15:00:00,62.0,62.0,61.91,61.95,14462.0,57.2092,57.2092,57.1261,57.163,14462.0
2021-02-11 15:05:00,61.96,62.02,61.88,62.02,42232.0,57.1722,57.2276,57.0984,57.2276,42232.0
2021-02-11 15:10:00,62.02,62.13,62.02,62.08,20039.0,57.2276,57.3291,57.2276,57.283,20039.0
2021-02-11 15:15:00,62.08,62.1,61.96,62.03,25392.0,57.283,57.3014,57.1722,57.2368,25392.0
2021-02-11 15:20:00,62.04,62.11,61.98,61.98,29501.0,57.2461,57.3107,57.1907,57.1907,29501.0
2021-02-11 15:25:00,62.0,62.05,61.96,61.97,57351.0,57.2092,57.2553,57.1722,57.1815,57351.0
2021-02-11 15:30:00,61.97,62.03,61.96,61.98,33740.0,57.1815,57.2368,57.1722,57.1907,33740.0
2021-02-11 15:35:00,61.98,61.99,61.91,61.93,45528.0,57.1907,57.1999,57.1261,57.1446,45528.0
2021-02-11 15:40:00,61.93,61.96,61.88,61.92,56353.0,57.1446,57.1722,57.0984,57.1353,56353.0
2021-02-11 15:45:00,61.91,62.12,61.91,62.06,49540.0,57.1261,57.3199,57.1261,57.2645,49540.0
2021-02-11 15:50:00,62.05,62.22,61.99,62.2,118546.0,57.2553,57.4122,57.1999,57.3937,118546.0
2021-02-11 15:55:00,62.21,62.39,62.19,62.31,357076.0,57.4029,57.569,57.3845,57.4952,357076.0
2021-02-12 09:30:00,62.05,62.32,61.94,62.21,171775.0,57.2553,57.5044,57.1538,57.4029,171775.0
2021-02-12 09:35:00,62.21,62.27,62.12,62.19,51811.0,57.4029,57.4583,57.3199,57.3845,51811.0
2021-02-12 09:40:00,62.19,62.47,62.15,62.43,81395.0,57.3845,57.6428,57.3476,57.6059,81395.0
2021-02-12 09:45:00,62.45,62.65,62.44,62.57,102319.0,57.6244,57.8089,57.6152,57.7351,102319.0
2021-02-12 09:50:00,62.57,62.63,62.41,62.46,150362.0,57.7351,57.7905,57.5875,57.6336,150362.0
2021-02-12 09:55:00,62.48,62.66,62.46,62.55,47656.0,57.6521,57.8182,57.6336,57.7167,47656.0
2021-02-12 10:00:00,62.58,62.82,62.5,62.74,288585.0,57.7443,57.9658,57.6705,57.892,288585.0
2021-02-12 10:05:00,62.74,62.82,62.65,62.74,65445.0,57.892,57.9658,57.8089,57.892,65445.0
2021-02-12 10:10:00,62.75,62.84,62.69,62.69,69512.0,57.9012,57.9842,57.8458,57.8458,69512.0
2021-02-12 10:15:00,62.68,62.7,62.56,62.64,31927.0,57.8366,57.8551,57.7259,57.7997,31927.0
2021-02-12 10:20:00,62.65,62.69,62.48,62.69,33054.0,57.8089,57.8458,57.6521,57.8458,33054.0
2021-02-12 10:25:00,62.67,62.68,62.59,62.64,23511.0,57.8274,57.8366,57.7536,57.7997,23511.0
2021-02-12 10:30:00,62.63,62.63,62.51,62.57,120572.0,57.7905,57.7905,57.6797,57.7351,120572.0
2021-02-12 10:35:00,62.57,62.68,62.53,62.63,42117.0,57.7351,57.8366,57.6982,57.7905,42117.0
2021-02-12 10:40:00,62.64,62.8,62.64,62.76,45065.0,57.7997,57.9473,57.7997,57.9104,45065.0
2021-02-12 10:45:00,62.74,62.83,62.71,62.73,41200.0,57.892,57.975,57.8643,57.8827,41200.0
2021-02-12 10:50:00,62.74,62.76,62.67,62.69,19554.0,57.892,57.9104,57.8274,57.8458,19554.0
2021-02-12 10:55:00,62.69,62.73,62.67,62.7,19288.0,57.8458,57.8827,57.8274,57.8551,19288.0
2021-02-12 11:00:00,62.7,62.73,62.65,62.7,25388.0,57.8551,57.8827,57.8089,57.8551,25388.0
2021-02-12 11:05:00,62.7,62.72,62.65,62.68,26087.0,57.8551,57.8735,57.8089,57.8366,26087.0
2021-02-12 11:10:00,62.68,62.68,62.51,62.52,19090.0,57.8366,57.8366,57.6797,57.689,19090.0
2021-02-12 11:15:00,62.52,62.68,62.52,62.68,19699.0,57.689,57.8366,57.689,57.8366,19699.0
2021-02-12 11:20:00,62.68,62.72,62.65,62.68,21354.0,57.8366,57.8735,57.8089,57.8366,21354.0
2021-02-12 11:25:00,62.69,62.76,62.64,62.73,26090.0,57.8458,57.9104,57.7997,57.8827,26090.0
2021-02-12 11:30:00,62.74,62.78,62.7,62.72,50716.0,57.892,57.9289,57.8551,57.8735,50716.0
2021-02-12 11:35:00,62.71,62.72,62.62,62.62,12902.0,57.8643,57.8735,57.7812,57.7812,12902.0
2021-02-12 11:40:00,62.63,62.63,62.47,62.47,21082.0,57.7905,57.7905,57.6428,57.6428,21082.0
2021-02-12 11:45:00,62.47,62.5,62.43,62.5,17885.0,57.6428,57.6705,57.6059,57.6705,17885.0
2021-02-12 11:50:00,62.5,62.56,62.49,62.54,27389.0,57.6705,57.7259,57.6613,57.7074,27389.0
2021-02-12 11:55:00,62.55,62.59,62.48,62.59,10969.0,57.7167,57.7536,57.6521,57.7536,10969.0
2021-02-12 12:00:00,62.57,62.61,62.55,62.59,6031.0,57.7351,57.772,57.7167,57.7536,6031.0
2021-02-12 12:05:00,62.6,62.65,62.58,62.63,13922.0,57.7628,57.8089,57.7443,57.7905,13922.0
2021-02-12 12:10:00,62.63,62.68,62.63,62.66,8732.0,57.7905,57.8366,57.7905,57.8182,8732.0
2021-02-12 12:15:00,62.66,62.67,62.55,62.56,116356.0,57.8182,57.8274,57.7167,57.7259,116356.0
2021-02-12 12:20:00,62.56,62.64,62.53,62.62,11280.0,57.7259,57.7997,57.6982,57.7812,11280.0
2021-02-12 12:25:00,62.63,62.64,62.54,62.54,8697.0,57.7905,57.7997,57.7074,57.7074,8697.0
2021-02-12 12:30:00,62.55,62.64,62.53,62.63,9656.0,57.7167,57.7997,57.6982,57.7905,9656.0
2021-02-12 12:35:00,62.62,62.65,62.59,62.63,10122.0,57.7812,57.8089,57.7536,57.7905,10122.0
2021-02-12 12:40:00,62.63,62.63,62.54,62.57,11184.0,57.7905,57.7905,57.7074,57.7351,11184.0
2021-02-12 12:45:00,62.57,62.57,62.47,62.48,7468.0,57.7351,57.7351,57.6428,57.6521,7468.0
2021-02-12 12:50:00,62.49,62.56,62.48,62.52,6655.0,57.6613,57.7259,57.6521,57.689,6655.0
2021-02-12 12:55:00,62.51,62.57,62.51,62.56,9225.0,57.6797,57.7351,57.6797,57.7259,9225.0
2021-02-12 13:00:00,62.56,62.6,62.55,62.6,12850.0,57.7259,57.7628,57.7167,57.7628,12850.0
2021-02-12 13:05:00,62.59,62.6,62.57,62.59,9307.0,57.7536,57.7628,57.7351,57.7536,9307.0
2021-02-12 13:10:00,62.58,62.6,62.56,62.58,11344.0,57.7443,57.7628,57.7259,57.7443,11344.0
2021-02-12 13:15:00,62.59,62.62,62.51,62.54,41346.0,57.7536,57.7812,57.6797,57.7074,41346.0
2021-02-12 13:20:00,62.55,62.61,62.51,62.54,1015867.0,57.7167,57.772,57.6797,57.7074,1015867.0
2021-02-12 13:25:00,62.55,62.75,62.55,62.7,33361.0,57.7167,57.9012,57.7167,57.8551,33361.0
2021-02-12 13:30:00,62.72,62.91,62.71,62.91,37021.0,57.8735,58.0488,57.8643,58.0488,37021.0
2021-02-12 13:35:00,62.9,62.99,62.89,62.96,27655.0,58.0396,58.1227,58.0304,58.095,27655.0
2021-02-12 13:40:00,62.97,62.97,62.92,62.94,34029.0,58.1042,58.1042,58.0581,58.0765,34029.0
2021-02-12 13:45:00,62.93,62.94,62.86,62.92,30464.0,58.0673,58.0765,58.0027,58.0581,30464.0
2021-02-12 13:50:00,62.92,62.92,62.86,62.88,16489.0,58.0581,58.0581,58.0027,58.0212,16489.0
2021-02-12 13:55:00,62.88,62.9,62.84,62.84,33580.0,58.0212,58.0396,57.9842,57.9842,33580.0
2021-02-12 14:00:00,62.87,62.94,62.86,62.94,24374.0,58.0119,58.0765,58.0027,58.0765,24374.0
2021-02-12 14:05:00,62.93,62.95,62.81,62.91,55591.0,58.0673,58.0857,57.9566,58.0488,55591.0
2021-02-12 14:10:00,62.91,62.92,62.84,62.87,15760.0,58.0488,58.0581,57.9842,58.0119,15760.0
2021-02-12 14:15:00,62.88,62.91,62.85,62.86,12198.0,58.0212,58.0488,57.9935,58.0027,12198.0
2021-02-12 14:20:00,62.87,62.89,62.76,62.77,23266.0,58.0119,58.0304,57.9104,57.9197,23266.0
2021-02-12 14:25:00,62.76,62.76,62.68,62.68,12638.0,57.9104,57.9104,57.8366,57.8366,12638.0
2021-02-12 14:30:00,62.69,62.72,62.68,62.7,18886.0,57.8458,57.8735,57.8366,57.8551,18886.0
2021-02-12 14:35:00,62.71,62.72,62.67,62.68,14892.0,57.8643,57.8735,57.8274,57.8366,14892.0
2021-02-12 14:40:00,62.69,62.78,62.65,62.78,17299.0,57.8458,57.9289,57.8089,57.9289,17299.0
2021-02-12 14:45:00,62.8,62.81,62.73,62.79,10512.0,57.9473,57.9566,57.8827,57.9381,10512.0
2021-02-12 14:50:00,62.78,62.78,62.73,62.78,11221.0,57.9289,57.9289,57.8827,57.9289,11221.0
2021-02-12 14:55:00,62.78,62.82,62.78,62.8,10166.0,57.9289,57.9658,57.9289,57.9473,10166.0
2021-02-12 15:00:00,62.8,62.81,62.73,62.75,23144.0,57.9473,57.9566,57.8827,57.9012,23144.0
2021-02-12 15:05:00,62.75,62.76,62.6,62.6,22681.0,57.9012,57.9104,57.7628,57.7628,22681.0
2021-02-12 15:10:00,62.6,62.63,62.55,62.56,20116.0,57.7628,57.7905,57.7167,57.7259,20116.0
2021-02-12 15:15:00,62.57,62.64,62.55,62.64,12885.0,57.7351,57.7997,57.7167,57.7997,12885.0
2021-02-12 15:20:00,62.65,62.76,62.64,62.75,24864.0,57.8089,57.9104,57.7997,57.9012,24864.0
2021-02-12 15:25:00,62.75,62.83,62.73,62.78,29503.0,57.9012,57.975,57.8827,57.9289,29503.0
2021-02-12 15:30:00,62.77,62.8,62.73,62.77,35051.0,57.9197,57.9473,57.8827,57.9197,35051.0
2021-02-12 15:35:00,62.78,62.85,62.72,62.84,48534.0,57.9289,57.9935,57.8735,57.9842,48534.0
2021-02-12 15:40:00,62.84,62.91,62.78,62.87,58814.0,57.9842,58.0488,57.9289,58.0119,58814.0
2021-02-12 15:45:00,62.87,63.02,62.87,63.01,97020.0,58.0119,58.1503,58.0119,58.1411,97020.0
2021-02-12 15:50:00,63.01,63.19,62.99,63.01,170583.0,58.1411,58.3072,58.1227,58.1411,170583.0
2021-02-12 15:55:00,63.01,63.05,62.96,62.99,307329.0,58.1411,58.178,58.095,58.1227,307329.0
2021-02-16 09:30:00,63.64,64.0,63.23,63.43,261065.0,58.7224,59.0546,58.3441,58.5287,261065.0
2021-02-16 09:35:00,63.41,63.68,63.32,63.57,91688.0,58.5102,58.7593,58.4272,58.6578,91688.0
2021-02-16 09:40:00,63.57,63.76,63.31,63.69,85252.0,58.6578,58.8332,58.4179,58.7686,85252.0
2021-02-16 09:45:00,63.69,63.9,63.59,63.8,182027.0,58.7686,58.9623,58.6763,58.8701,182027.0
2021-02-16 09:50:00,63.85,63.94,63.75,63.81,118447.0,58.9162,58.9992,58.8239,58.8793,118447.0
2021-02-16 09:55:00,63.86,63.96,63.69,63.76,60340.0,58.9254,59.0177,58.7686,58.8332,60340.0
2021-02-16 10:00:00,63.74,63.74,63.57,63.65,44392.0,58.8147,58.8147,58.6578,58.7317,44392.0
2021-02-16 10:05:00,63.64,63.64,63.5,63.5,35970.0,58.7224,58.7224,58.5932,58.5932,35970.0
2021-02-16 10:10:00,63.5,63.5,63.17,63.18,50353.0,58.5932,58.5932,58.2887,58.298,50353.0
2021-02-16 10:15:00,63.2,63.28,63.1,63.2,32267.0,58.3164,58.3902,58.2242,58.3164,32267.0
2021-02-16 10:20:00,63.2,63.34,63.14,63.24,26134.0,58.3164,58.4456,58.2611,58.3533,26134.0
2021-02-16 10:25:00,63.2,63.42,63.2,63.26,29903.0,58.3164,58.5194,58.3164,58.3718,29903.0
2021-02-16 10:30:00,63.25,63.33,63.23,63.31,18933.0,58.3626,58.4364,58.3441,58.4179,18933.0
2021-02-16 10:35:00,63.3,63.37,63.27,63.34,26370.0,58.4087,58.4733,58.381,58.4456,26370.0
2021-02-16 10:40:00,63.32,63.44,63.3,63.33,21006.0,58.4272,58.5379,58.4087,58.4364,21006.0
2021-02-16 10:45:00,63.34,63.37,63.2,63.21,30121.0,58.4456,58.4733,58.3164,58.3257,30121.0
2021-02-16 10:50:00,63.22,63.31,63.19,63.21,42684.0,58.3349,58.4179,58.3072,58.3257,42684.0
2021-02-16 10:55:00,63.2,63.34,63.16,63.25,33345.0,58.3164,58.4456,58.2795,58.3626,33345.0
2021-02-16 11:00:00,63.25,63.29,63.2,63.2,23838.0,58.3626,58.3995,58.3164,58.3164,23838.0
2021-02-16 11:05:00,63.21,63.29,63.15,63.17,66485.0,58.3257,58.3995,58.2703,58.2887,66485.0
2021-02-16 11:10:00,63.17,63.27,63.16,63.21,22398.0,58.2887,58.381,58.2795,58.3257,22398.0
2021-02-16 11:15:00,63.2,63.32,63.13,63.32,64600.0,58.3164,58.4272,58.2518,58.4272,64600.0
2021-02-16 11:20:00,63.31,63.4,63.27,63.3,32785.0,58.4179,58.501,58.381,58.4087,32785.0
2021-02-16 11:25:00,63.28,63.31,63.22,63.3,32755.0,58.3902,58.4179,58.3349,58.4087,32755.0
2021-02-16 11:30:00,63.3,63.42,63.2,63.42,30635.0,58.4087,58.5194,58.3164,58.5194,30635.0
2021-02-16 11:35:00,63.43,63.56,63.41,63.55,37589.0,58.5287,58.6486,58.5102,58.6394,37589.0
2021-02-16 11:40:00,63.55,63.57,63.46,63.46,24771.0,58.6394,58.6578,58.5563,58.5563,24771.0
2021-02-16 11:45:00,63.47,63.48,63.29,63.3,22338.0,58.5656,58.5748,58.3995,58.4087,22338.0
2021-02-16 11:50:00,63.3,63.33,63.22,63.27,25520.0,58.4087,58.4364,58.3349,58.381,25520.0
2021-02-16 11:55:00,63.25,63.32,63.22,63.24,27021.0,58.3626,58.4272,58.3349,58.3533,27021.0
2021-02-16 12:00:00,63.23,63.36,63.18,63.27,42183.0,58.3441,58.4641,58.298,58.381,42183.0
2021-02-16 12:05:00,63.25,63.26,63.11,63.12,37814.0,58.3626,58.3718,58.2334,58.2426,37814.0
2021-02-16 12:10:00,63.12,63.27,63.11,63.24,30826.0,58.2426,58.381,58.2334,58.3533,30826.0
2021-02-16 12:15:00,63.25,63.34,63.2,63.29,44468.0,58.3626,58.4456,58.3164,58.3995,44468.0
2021-02-16 12:20:00,63.3,63.35,63.26,63.3,26445.0,58.4087,58.4548,58.3718,58.4087,26445.0
2021-02-16 12:25:00,63.3,63.42,63.26,63.37,35831.0,58.4087,58.5194,58.3718,58.4733,35831.0
2021-02-16 12:30:00,63.37,63.41,63.22,63.23,35901.0,58.4733,58.5102,58.3349,58.3441,35901.0
2021-02-16 12:35:00,63.22,63.23,63.15,63.15,11083.0,58.3349,58.3441,58.2703,58.2703,11083.0
2021-02-16 12:40:00,63.13,63.22,63.13,63.13,10009.0,58.2518,58.3349,58.2518,58.2518,10009.0
2021-02-16 12:45:00,63.13,63.22,63.09,63.19,15224.0,58.2518,58.3349,58.2149,58.3072,15224.0
2021-02-16 12:50:00,63.17,63.29,63.15,63.25,10497.0,58.2887,58.3995,58.2703,58.3626,10497.0
2021-02-16 12:55:00,63.25,63.34,63.22,63.34,13741.0,58.3626,58.4456,58.3349,58.4456,13741.0
2021-02-16 13:00:00,63.32,63.38,63.25,63.32,22037.0,58.4272,58.4825,58.3626,58.4272,22037.0
2021-02-16 13:05:00,63.32,63.35,63.24,63.29,13324.0,58.4272,58.4548,58.3533,58.3995,13324.0
2021-02-16 13:10:00,63.27,63.31,63.24,63.26,13536.0,58.381,58.4179,58.3533,58.3718,13536.0
2021-02-16 13:15:00,63.29,63.29,63.26,63.27,12625.0,58.3995,58.3995,58.3718,58.381,12625.0
2021-02-16 13:20:00,63.28,63.35,63.26,63.34,15863.0,58.3902,58.4548,58.3718,58.4456,15863.0
2021-02-16 13:25:00,63.34,63.34,63.26,63.3,44670.0,58.4456,58.4456,58.3718,58.4087,44670.0
2021-02-16 13:30:00,63.31,63.38,63.2,63.25,63811.0,58.4179,58.4825,58.3164,58.3626,63811.0
2021-02-16 13:35:00,63.25,63.25,63.15,63.19,23092.0,58.3626,58.3626,58.2703,58.3072,23092.0
2021-02-16 13:40:00,63.18,63.23,63.11,63.18,24037.0,58.298,58.3441,58.2334,58.298,24037.0
2021-02-16 13:45:00,63.2,63.2,63.09,63.15,16934.0,58.3164,58.3164,58.2149,58.2703,16934.0
2021-02-16 13:50:00,63.14,63.15,63.1,63.13,14680.0,58.2611,58.2703,58.2242,58.2518,14680.0
2021-02-16 13:55:00,63.13,63.17,63.11,63.12,11969.0,58.2518,58.2887,58.2334,58.2426,11969.0
2021-02-16 14:00:00,63.11,63.17,63.1,63.16,14661.0,58.2334,58.2887,58.2242,58.2795,14661.0
2021-02-16 14:05:00,63.16,63.21,63.13,63.14,16984.0,58.2795,58.3257,58.2518,58.2611,16984.0
2021-02-16 14:10:00,63.14,63.17,63.11,63.17,12280.0,58.2611,58.2887,58.2334,58.2887,12280.0
2021-02-16 14:15:00,63.17,63.2,63.14,63.14,11938.0,58.2887,58.3164,58.2611,58.2611,11938.0
2021-02-16 14:20:00,63.14,63.17,63.11,63.16,15476.0,58.2611,58.2887,58.2334,58.2795,15476.0
2021-02-16 14:25:00,63.15,63.17,63.06,63.14,33678.0,58.2703,58.2887,58.1872,58.2611,33678.0
2021-02-16 14:30:00,63.14,63.17,63.12,63.15,10902.0,58.2611,58.2887,58.2426,58.2703,10902.0
2021-02-16 14:35:00,63.15,63.21,63.13,63.19,13944.0,58.2703,58.3257,58.2518,58.3072,13944.0
2021-02-16 14:40:00,63.21,63.24,63.2,63.21,17627.0,58.3257,58.3533,58.3164,58.3257,17627.0
2021-02-16 14:45:00,63.2,63.21,63.14,63.14,23169.0,58.3164,58.3257,58.2611,58.2611,23169.0
2021-02-16 14:50:00,63.16,63.16,63.09,63.13,13981.0,58.2795,58.2795,58.2149,58.2518,13981.0
2021-02-16 14:55:00,63.12,63.18,63.1,63.13,21316.0,58.2426,58.298,58.2242,58.2518,21316.0
2021-02-16 15:00:00,63.14,63.14,63.02,63.09,33505.0,58.2611,58.2611,58.1503,58.2149,33505.0
2021-02-16 15:05:00,63.1,63.26,63.09,63.18,38812.0,58.2242,58.3718,58.2149,58.298,38812.0
2021-02-16 15:10:00,63.17,63.18,63.1,63.13,18368.0,58.2887,58.298,58.2242,58.2518,18368.0
2021-02-16 15:15:00,63.13,63.18,63.07,63.07,23885.0,58.2518,58.298,58.1965,58.1965,23885.0
2021-02-16 15:20:00,63.08,63.1,63.03,63.1,18791.0,58.2057,58.2242,58.1596,58.2242,18791.0
2021-02-16 15:25:00,63.1,63.16,63.01,63.04,22148.0,58.2242,58.2795,58.1411,58.1688,22148.0
2021-02-16 15:30:00,63.04,63.05,62.95,63.01,44385.0,58.1688,58.178,58.0857,58.1411,44385.0
2021-02-16 15:35:00,63.01,63.03,62.94,62.95,30483.0,58.1411,58.1596,58.0765,58.0857,30483.0
2021-02-16 15:40:00,62.95,62.96,62.89,62.94,28065.0,58.0857,58.095,58.0304,58.0765,28065.0
2021-02-16 15:45:00,62.94,62.98,62.9,62.91,34952.0,58.0765,58.1134,58.0396,58.0488,34952.0
2021-02-16 15:50:00,62.91,62.97,62.82,62.97,69844.0,58.0488,58.1042,57.9658,58.1042,69844.0
2021-02-16 15:55:00,62.97,62.97,62.86,62.87,134699.0,58.1042,58.1042,58.0027,58.0119,134699.0
2021-02-17 09:30:00,62.58,62.78,62.26,62.43,202803.0,57.7443,57.9289,57.4491,57.6059,202803.0
2021-02-17 09:35:00,62.45,62.54,62.08,62.2,68383.0,57.6244,57.7074,57.283,57.3937,68383.0
2021-02-17 09:40:00,62.21,62.49,62.08,62.16,86992.0,57.4029,57.6613,57.283,57.3568,86992.0
2021-02-17 09:45:00,62.16,62.48,62.05,62.37,58813.0,57.3568,57.6521,57.2553,57.5506,58813.0
2021-02-17 09:50:00,62.39,62.66,62.37,62.6,92798.0,57.569,57.8182,57.5506,57.7628,92798.0
2021-02-17 09:55:00,62.58,62.7,62.53,62.59,44332.0,57.7443,57.8551,57.6982,57.7536,44332.0
2021-02-17 10:00:00,62.62,62.73,62.4,62.54,81368.0,57.7812,57.8827,57.5782,57.7074,81368.0
2021-02-17 10:05:00,62.55,62.79,62.48,62.78,40245.0,57.7167,57.9381,57.6521,57.9289,40245.0
2021-02-17 10:10:00,62.77,62.79,62.48,62.5,63534.0,57.9197,57.9381,57.6521,57.6705,63534.0
2021-02-17 10:15:00,62.49,62.71,62.47,62.71,57064.0,57.6613,57.8643,57.6428,57.8643,57064.0
2021-02-17 10:20:00,62.73,62.8,62.49,62.52,32379.0,57.8827,57.9473,57.6613,57.689,32379.0
2021-02-17 10:25:00,62.51,62.54,62.41,62.48,13826.0,57.6797,57.7074,57.5875,57.6521,13826.0
2021-02-17 10:30:00,62.47,62.65,62.35,62.55,48361.0,57.6428,57.8089,57.5321,57.7167,48361.0
2021-02-17 10:35:00,62.53,62.66,62.53,62.55,49756.0,57.6982,57.8182,57.6982,57.7167,49756.0
2021-02-17 10:40:00,62.54,62.63,62.43,62.45,28624.0,57.7074,57.7905,57.6059,57.6244,28624.0
2021-02-17 10:45:00,62.42,62.62,62.41,62.58,21102.0,57.5967,57.7812,57.5875,57.7443,21102.0
2021-02-17 10:50:00,62.6,62.61,62.51,62.58,16045.0,57.7628,57.772,57.6797,57.7443,16045.0
2021-02-17 10:55:00,62.59,62.62,62.49,62.54,28796.0,57.7536,57.7812,57.6613,57.7074,28796.0
2021-02-17 11:00:00,62.52,62.53,62.41,62.43,17361.0,57.689,57.6982,57.5875,57.6059,17361.0
2021-02-17 11:05:00,62.42,62.47,62.33,62.47,24634.0,57.5967,57.6428,57.5137,57.6428,24634.0
2021-02-17 11:10:00,62.46,62.46,62.19,62.22,37882.0,57.6336,57.6336,57.3845,57.4122,37882.0
2021-02-17 11:15:00,62.23,62.27,62.12,62.13,32097.0,57.4214,57.4583,57.3199,57.3291,32097.0
2021-02-17 11:20:00,62.15,62.27,62.11,62.18,23517.0,57.3476,57.4583,57.3107,57.3752,23517.0
2021-02-17 11:25:00,62.2,62.35,62.06,62.29,41942.0,57.3937,57.5321,57.2645,57.4767,41942.0
2021-02-17 11:30:00,62.29,62.39,62.26,62.34,27184.0,57.4767,57.569,57.4491,57.5229,27184.0
2021-02-17 11:35:00,62.36,62.38,62.28,62.32,21967.0,57.5413,57.5598,57.4675,57.5044,21967.0
2021-02-17 11:40:00,62.33,62.44,62.28,62.38,30950.0,57.5137,57.6152,57.4675,57.5598,30950.0
2021-02-17 11:45:00,62.35,62.44,62.27,62.39,16686.0,57.5321,57.6152,57.4583,57.569,16686.0
2021-02-17 11:50:00,62.39,62.47,62.36,62.45,15055.0,57.569,57.6428,57.5413,57.6244,15055.0
2021-02-17 11:55:00,62.45,62.51,62.41,62.47,21164.0,57.6244,57.6797,57.5875,57.6428,21164.0
2021-02-17 12:00:00,62.45,62.47,62.38,62.45,20185.0,57.6244,57.6428,57.5598,57.6244,20185.0
2021-02-17 12:05:00,62.46,62.52,62.42,62.51,43379.0,57.6336,57.689,57.5967,57.6797,43379.0
2021-02-17 12:10:00,62.52,62.55,62.43,62.46,19709.0,57.689,57.7167,57.6059,57.6336,19709.0
2021-02-17 12:15:00,62.47,62.5,62.4,62.41,14395.0,57.6428,57.6705,57.5782,57.5875,14395.0
2021-02-17 12:20:00,62.4,62.45,62.37,62.43,16345.0,57.5782,57.6244,57.5506,57.6059,16345.0
2021-02-17 12:25:00,62.45,62.5,62.44,62.47,23127.0,57.6244,57.6705,57.6152,57.6428,23127.0
2021-02-17 12:30:00,62.47,62.5,62.42,62.42,37469.0,57.6428,57.6705,57.5967,57.5967,37469.0
2021-02-17 12:35:00,62.41,62.47,62.33,62.39,32625.0,57.5875,57.6428,57.5137,57.569,32625.0
2021-02-17 12:40:00,62.37,62.48,62.35,62.48,17450.0,57.5506,57.6521,57.5321,57.6521,17450.0
2021-02-17 12:45:00,62.47,62.5,62.42,62.47,26343.0,57.6428,57.6705,57.5967,57.6428,26343.0
2021-02-17 12:50:00,62.49,62.5,62.42,62.43,18688.0,57.6613,57.6705,57.5967,57.6059,18688.0
2021-02-17 12:55:00,62.43,62.44,62.38,62.42,18296.0,57.6059,57.6152,57.5598,57.5967,18296.0
2021-02-17 13:00:00,62.44,62.46,62.4,62.44,13159.0,57.6152,57.6336,57.5782,57.6152,13159.0
2021-02-17 13:05:00,62.46,62.59,62.44,62.53,40389.0,57.6336,57.7536,57.6152,57.6982,40389.0
2021-02-17 13:10:00,62.53,62.54,62.48,62.49,23979.0,57.6982,57.7074,57.6521,57.6613,23979.0
2021-02-17 13:15:00,62.51,62.51,62.44,62.45,13271.0,57.6797,57.6797,57.6152,57.6244,13271.0
2021-02-17 13:20:00,62.46,62.48,62.42,62.45,19992.0,57.6336,57.6521,57.5967,57.6244,19992.0
2021-02-17 13:25:00,62.45,62.59,62.42,62.57,19074.0,57.6244,57.7536,57.5967,57.7351,19074.0
2021-02-17 13:30:00,62.56,62.57,62.48,62.52,19085.0,57.7259,57.7351,57.6521,57.689,19085.0
2021-02-17 13:35:00,62.52,62.53,62.5,62.52,14601.0,57.689,57.6982,57.6705,57.689,14601.0
2021-02-17 13:40:00,62.52,62.57,62.5,62.57,19788.0,57.689,57.7351,57.6705,57.7351,19788.0
2021-02-17 13:45:00,62.56,62.6,62.55,62.6,27360.0,57.7259,57.7628,57.7167,57.7628,27360.0
2021-02-17 13:50:00,62.59,62.7,62.59,62.69,41574.0,57.7536,57.8551,57.7536,57.8458,41574.0
2021-02-17 13:55:00,62.67,62.78,62.65,62.66,28488.0,57.8274,57.9289,57.8089,57.8182,28488.0
2021-02-17 14:00:00,62.66,62.85,62.61,62.82,26432.0,57.8182,57.9935,57.772,57.9658,26432.0
2021-02-17 14:05:00,62.85,62.97,62.81,62.89,27350.0,57.9935,58.1042,57.9566,58.0304,27350.0
2021-02-17 14:10:00,62.89,62.98,62.83,62.98,21662.0,58.0304,58.1134,57.975,58.1134,21662.0
2021-02-17 14:15:00,62.98,62.99,62.88,62.93,20682.0,58.1134,58.1227,58.0212,58.0673,20682.0
2021-02-17 14:20:00,62.93,62.94,62.86,62.87,24888.0,58.0673,58.0765,58.0027,58.0119,24888.0
2021-02-17 14:25:00,62.89,62.91,62.87,62.88,21678.0,58.0304,58.0488,58.0119,58.0212,21678.0
2021-02-17 14:30:00,62.88,62.91,62.84,62.88,28199.0,58.0212,58.0488,57.9842,58.0212,28199.0
2021-02-17 14:35:00,62.89,62.95,62.89,62.94,24531.0,58.0304,58.0857,58.0304,58.0765,24531.0
2021-02-17 14:40:00,62.95,62.97,62.88,62.88,19607.0,58.0857,58.1042,58.0212,58.0212,19607.0
2021-02-17 14:45:00,62.88,62.93,62.77,62.88,18613.0,58.0212,58.0673,57.9197,58.0212,18613.0
2021-02-17 14:50:00,62.89,62.89,62.79,62.83,14827.0,58.0304,58.0304,57.9381,57.975,14827.0
2021-02-17 14:55:00,62.8,62.89,62.8,62.84,10954.0,57.9473,58.0304,57.9473,57.9842,10954.0
2021-02-17 15:00:00,62.84,62.85,62.79,62.84,16258.0,57.9842,57.9935,57.9381,57.9842,16258.0
2021-02-17 15:05:00,62.82,62.87,62.82,62.86,10051.0,57.9658,58.0119,57.9658,58.0027,10051.0
2021-02-17 15:10:00,62.84,62.89,62.82,62.88,207271.0,57.9842,58.0304,57.9658,58.0212,207271.0
2021-02-17 15:15:00,62.88,62.95,62.86,62.95,29106.0,58.0212,58.0857,58.0027,58.0857,29106.0
2021-02-17 15:20:00,62.93,63.04,62.93,62.98,40360.0,58.0673,58.1688,58.0673,58.1134,40360.0
2021-02-17 15:25:00,62.99,63.13,62.99,63.09,38161.0,58.1227,58.2518,58.1227,58.2149,38161.0
2021-02-17 15:30:00,63.09,63.11,63.04,63.08,33624.0,58.2149,58.2334,58.1688,58.2057,33624.0
2021-02-17 15:35:00,63.07,63.14,63.07,63.14,28760.0,58.1965,58.2611,58.1965,58.2611,28760.0
2021-02-17 15:40:00,63.14,63.21,63.13,63.15,42297.0,58.2611,58.3257,58.2518,58.2703,42297.0
2021-02-17 15:45:00,63.15,63.16,63.09,63.15,47438.0,58.2703,58.2795,58.2149,58.2703,47438.0
2021-02-17 15:50:00,63.15,63.24,63.12,63.15,102445.0,58.2703,58.3533,58.2426,58.2703,102445.0
2021-02-17 15:55:00,63.14,63.17,63.02,63.05,248903.0,58.2611,58.2887,58.1503,58.178,248903.0
2021-02-18 09:30:00,62.7,62.76,62.28,62.5,131530.0,57.8551,57.9104,57.4675,57.6705,131530.0
2021-02-18 09:35:00,62.47,62.61,62.3,62.38,73805.0,57.6428,57.772,57.486,57.5598,73805.0
2021-02-18 09:40:00,62.38,62.95,62.3,62.87,103786.0,57.5598,58.0857,57.486,58.0119,103786.0
2021-02-18 09:45:00,62.82,63.31,62.8,63.06,94366.0,57.9658,58.4179,57.9473,58.1872,94366.0
2021-02-18 09:50:00,63.08,63.18,62.82,62.83,37583.0,58.2057,58.298,57.9658,57.975,37583.0
2021-02-18 09:55:00,62.82,62.87,62.72,62.74,40098.0,57.9658,58.0119,57.8735,57.892,40098.0
2021-02-18 10:00:00,62.71,62.92,62.7,62.77,45099.0,57.8643,58.0581,57.8551,57.9197,45099.0
2021-02-18 10:05:00,62.77,62.81,62.57,62.74,130673.0,57.9197,57.9566,57.7351,57.892,130673.0
2021-02-18 10:10:00,62.76,62.96,62.7,62.91,32287.0,57.9104,58.095,57.8551,58.0488,32287.0
2021-02-18 10:15:00,62.94,62.94,62.75,62.77,53869.0,58.0765,58.0765,57.9012,57.9197,53869.0
2021-02-18 10:20:00,62.78,62.78,62.63,62.69,35401.0,57.9289,57.9289,57.7905,57.8458,35401.0
2021-02-18 10:25:00,62.69,62.71,62.55,62.69,69458.0,57.8458,57.8643,57.7167,57.8458,69458.0
2021-02-18 10:30:00,62.68,62.69,62.36,62.46,56442.0,57.8366,57.8458,57.5413,57.6336,56442.0
2021-02-18 10:35:00,62.45,62.55,62.37,62.39,154286.0,57.6244,57.7167,57.5506,57.569,154286.0
2021-02-18 10:40:00,62.4,62.4,62.26,62.27,41051.0,57.5782,57.5782,57.4491,57.4583,41051.0
2021-02-18 10:45:00,62.27,62.41,62.22,62.35,88814.0,57.4583,57.5875,57.4122,57.5321,88814.0
2021-02-18 10:50:00,62.37,62.39,62.31,62.37,34502.0,57.5506,57.569,57.4952,57.5506,34502.0
2021-02-18 10:55:00,62.37,62.48,62.25,62.28,76022.0,57.5506,57.6521,57.4398,57.4675,76022.0
2021-02-18 11:00:00,62.32,62.47,62.32,62.46,26225.0,57.5044,57.6428,57.5044,57.6336,26225.0
2021-02-18 11:05:00,62.45,62.57,62.42,62.56,57066.0,57.6244,57.7351,57.5967,57.7259,57066.0
2021-02-18 11:10:00,62.56,62.58,62.51,62.53,29282.0,57.7259,57.7443,57.6797,57.6982,29282.0
2021-02-18 11:15:00,62.53,62.68,62.52,62.55,90762.0,57.6982,57.8366,57.689,57.7167,90762.0
2021-02-18 11:20:00,62.55,62.66,62.53,62.6,20854.0,57.7167,57.8182,57.6982,57.7628,20854.0
2021-02-18 11:25:00,62.6,62.67,62.56,62.56,26112.0,57.7628,57.8274,57.7259,57.7259,26112.0
2021-02-18 11:30:00,62.55,62.61,62.5,62.61,20765.0,57.7167,57.772,57.6705,57.772,20765.0
2021-02-18 11:35:00,62.6,62.64,62.48,62.48,23702.0,57.7628,57.7997,57.6521,57.6521,23702.0
2021-02-18 11:40:00,62.49,62.5,62.36,62.36,27438.0,57.6613,57.6705,57.5413,57.5413,27438.0
2021-02-18 11:45:00,62.37,62.38,62.29,62.33,29654.0,57.5506,57.5598,57.4767,57.5137,29654.0
2021-02-18 11:50:00,62.32,62.45,62.31,62.4,74385.0,57.5044,57.6244,57.4952,57.5782,74385.0
2021-02-18 11:55:00,62.4,62.43,62.36,62.41,30168.0,57.5782,57.6059,57.5413,57.5875,30168.0
2021-02-18 12:00:00,62.42,62.43,62.3,62.32,18504.0,57.5967,57.6059,57.486,57.5044,18504.0
2021-02-18 12:05:00,62.32,62.32,62.25,62.28,22704.0,57.5044,57.5044,57.4398,57.4675,22704.0
2021-02-18 12:10:00,62.28,62.36,62.24,62.35,32077.0,57.4675,57.5413,57.4306,57.5321,32077.0
2021-02-18 12:15:00,62.35,62.51,62.34,62.46,47154.0,57.5321,57.6797,57.5229,57.6336,47154.0
2021-02-18 12:20:00,62.47,62.52,62.42,62.44,59405.0,57.6428,57.689,57.5967,57.6152,59405.0
2021-02-18 12:25:00,62.45,62.47,62.35,62.39,26364.0,57.6244,57.6428,57.5321,57.569,26364.0
2021-02-18 12:30:00,62.39,62.51,62.36,62.46,44037.0,57.569,57.6797,57.5413,57.6336,44037.0
2021-02-18 12:35:00,62.47,62.68,62.46,62.68,56375.0,57.6428,57.8366,57.6336,57.8366,56375.0
2021-02-18 12:40:00,62.68,62.76,62.67,62.68,60655.0,57.8366,57.9104,57.8274,57.8366,60655.0
2021-02-18 12:45:00,62.68,62.69,62.6,62.64,58657.0,57.8366,57.8458,57.7628,57.7997,58657.0
2021-02-18 12:50:00,62.64,62.69,62.55,62.57,36611.0,57.7997,57.8458,57.7167,57.7351,36611.0
2021-02-18 12:55:00,62.57,62.62,62.54,62.55,19315.0,57.7351,57.7812,57.7074,57.7167,19315.0
2021-02-18 13:00:00,62.54,62.56,62.41,62.42,33281.0,57.7074,57.7259,57.5875,57.5967,33281.0
2021-02-18 13:05:00,62.41,62.49,62.41,62.47,89468.0,57.5875,57.6613,57.5875,57.6428,89468.0
2021-02-18 13:10:00,62.46,62.54,62.46,62.51,25804.0,57.6336,57.7074,57.6336,57.6797,25804.0
2021-02-18 13:15:00,62.53,62.75,62.51,62.7,31889.0,57.6982,57.9012,57.6797,57.8551,31889.0
2021-02-18 13:20:00,62.72,62.93,62.67,62.88,45416.0,57.8735,58.0673,57.8274,58.0212,45416.0
2021-02-18 13:25:00,62.89,63.03,62.83,62.96,44062.0,58.0304,58.1596,57.975,58.095,44062.0
2021-02-18 13:30:00,62.97,63.04,62.91,62.96,28273.0,58.1042,58.1688,58.0488,58.095,28273.0
2021-02-18 13:35:00,62.95,62.99,62.92,62.94,23367.0,58.0857,58.1227,58.0581,58.0765,23367.0
2021-02-18 13:40:00,62.94,63.04,62.93,63.01,43055.0,58.0765,58.1688,58.0673,58.1411,43055.0
2021-02-18 13:45:00,63.01,63.17,63.0,63.09,60067.0,58.1411,58.2887,58.1319,58.2149,60067.0
2021-02-18 13:50:00,63.09,63.09,62.97,63.01,64591.0,58.2149,58.2149,58.1042,58.1411,64591.0
2021-02-18 13:55:00,63.02,63.02,62.9,62.97,51180.0,58.1503,58.1503,58.0396,58.1042,51180.0
2021-02-18 14:00:00,62.97,63.13,62.95,63.13,33942.0,58.1042,58.2518,58.0857,58.2518,33942.0
2021-02-18 14:05:00,63.14,63.14,62.98,62.99,23389.0,58.2611,58.2611,58.1134,58.1227,23389.0
2021-02-18 14:10:00,62.99,63.02,62.97,63.01,32310.0,58.1227,58.1503,58.1042,58.1411,32310.0
2021-02-18 14:15:00,63.0,63.03,62.99,63.0,13024.0,58.1319,58.1596,58.1227,58.1319,13024.0
2021-02-18 14:20:00,63.0,63.12,63.0,63.03,38379.0,58.1319,58.2426,58.1319,58.1596,38379.0
2021-02-18 14:25:00,63.03,63.11,63.0,63.11,36047.0,58.1596,58.2334,58.1319,58.2334,36047.0
2021-02-18 14:30:00,63.12,63.14,63.06,63.08,74844.0,58.2426,58.2611,58.1872,58.2057,74844.0
2021-02-18 14:35:00,63.07,63.07,63.0,63.04,21823.0,58.1965,58.1965,58.1319,58.1688,21823.0
2021-02-18 14:40:00,63.05,63.07,63.0,63.02,31482.0,58.178,58.1965,58.1319,58.1503,31482.0
2021-02-18 14:45:00,63.02,63.06,63.0,63.05,45604.0,58.1503,58.1872,58.1319,58.178,45604.0
2021-02-18 14:50:00,63.05,63.05,62.96,62.98,20270.0,58.178,58.178,58.095,58.1134,20270.0
2021-02-18 14:55:00,62.99,63.13,62.98,63.12,20497.0,58.1227,58.2518,58.1134,58.2426,20497.0
2021-02-18 15:00:00,63.11,63.19,63.09,63.18,24495.0,58.2334,58.3072,58.2149,58.298,24495.0
2021-02-18 15:05:00,63.19,63.31,63.16,63.3,60752.0,58.3072,58.4179,58.2795,58.4087,60752.0
2021-02-18 15:10:00,63.3,63.35,63.29,63.34,23800.0,58.4087,58.4548,58.3995,58.4456,23800.0
2021-02-18 15:15:00,63.34,63.35,63.28,63.29,37921.0,58.4456,58.4548,58.3902,58.3995,37921.0
2021-02-18 15:20:00,63.29,63.29,63.13,63.13,55579.0,58.3995,58.3995,58.2518,58.2518,55579.0
2021-02-18 15:25:00,63.14,63.21,63.12,63.12,32999.0,58.2611,58.3257,58.2426,58.2426,32999.0
2021-02-18 15:30:00,63.12,63.15,63.0,63.02,44895.0,58.2426,58.2703,58.1319,58.1503,44895.0
2021-02-18 15:35:00,63.02,63.03,62.95,62.96,43315.0,58.1503,58.1596,58.0857,58.095,43315.0
2021-02-18 15:40:00,62.97,63.01,62.8,62.93,142087.0,58.1042,58.1411,57.9473,58.0673,142087.0
2021-02-18 15:45:00,62.93,63.02,62.92,62.92,59266.0,58.0673,58.1503,58.0581,58.0581,59266.0
2021-02-18 15:50:00,62.93,62.98,62.77,62.81,175150.0,58.0673,58.1134,57.9197,57.9566,175150.0
2021-02-18 15:55:00,62.8,62.88,62.75,62.8,415107.0,57.9473,58.0212,57.9012,57.9473,415107.0
2021-02-19 09:30:00,63.19,63.36,62.85,63.13,246504.0,58.3072,58.4641,57.9935,58.2518,246504.0
2021-02-19 09:35:00,63.12,63.15,62.85,62.89,28263.0,58.2426,58.2703,57.9935,58.0304,28263.0
2021-02-19 09:40:00,62.86,62.9,62.66,62.73,16481.0,58.0027,58.0396,57.8182,57.8827,16481.0
2021-02-19 09:45:00,62.72,62.77,62.59,62.64,24839.0,57.8735,57.9197,57.7536,57.7997,24839.0
2021-02-19 09:50:00,62.64,62.9,62.64,62.86,35917.0,57.7997,58.0396,57.7997,58.0027,35917.0
2021-02-19 09:55:00,62.84,62.98,62.71,62.86,18323.0,57.9842,58.1134,57.8643,58.0027,18323.0
2021-02-19 10:00:00,62.87,62.95,62.79,62.82,26040.0,58.0119,58.0857,57.9381,57.9658,26040.0
2021-02-19 10:05:00,62.84,62.92,62.65,62.66,29240.0,57.9842,58.0581,57.8089,57.8182,29240.0
2021-02-19 10:10:00,62.66,62.68,62.46,62.52,44475.0,57.8182,57.8366,57.6336,57.689,44475.0
2021-02-19 10:15:00,62.53,62.59,62.44,62.53,41857.0,57.6982,57.7536,57.6152,57.6982,41857.0
2021-02-19 10:20:00,62.52,62.66,62.33,62.66,64608.0,57.689,57.8182,57.5137,57.8182,64608.0
2021-02-19 10:25:00,62.64,62.78,62.58,62.68,49421.0,57.7997,57.9289,57.7443,57.8366,49421.0
2021-02-19 10:30:00,62.69,62.77,62.67,62.74,29680.0,57.8458,57.9197,57.8274,57.892,29680.0
2021-02-19 10:35:00,62.74,62.74,62.47,62.56,49814.0,57.892,57.892,57.6428,57.7259,49814.0
2021-02-19 10:40:00,62.54,62.76,62.51,62.73,87561.0,57.7074,57.9104,57.6797,57.8827,87561.0
2021-02-19 10:45:00,62.71,62.76,62.69,62.75,22341.0,57.8643,57.9104,57.8458,57.9012,22341.0
2021-02-19 10:50:00,62.73,62.81,62.68,62.74,60257.0,57.8827,57.9566,57.8366,57.892,60257.0
2021-02-19 10:55:00,62.75,62.78,62.61,62.61,32059.0,57.9012,57.9289,57.772,57.772,32059.0
2021-02-19 11:00:00,62.63,62.73,62.62,62.69,20893.0,57.7905,57.8827,57.7812,57.8458,20893.0
2021-02-19 11:05:00,62.68,62.9,62.66,62.8,26378.0,57.8366,58.0396,57.8182,57.9473,26378.0
2021-02-19 11:10:00,62.79,62.8,62.57,62.66,57930.0,57.9381,57.9473,57.7351,57.8182,57930.0
2021-02-19 11:15:00,62.65,62.8,62.62,62.74,56757.0,57.8089,57.9473,57.7812,57.892,56757.0
2021-02-19 11:20:00,62.74,62.78,62.66,62.66,28511.0,57.892,57.9289,57.8182,57.8182,28511.0
2021-02-19 11:25:00,62.64,62.76,62.62,62.73,23465.0,57.7997,57.9104,57.7812,57.8827,23465.0
2021-02-19 11:30:00,62.73,62.73,62.63,62.63,15751.0,57.8827,57.8827,57.7905,57.7905,15751.0
2021-02-19 11:35:00,62.62,62.68,62.6,62.6,19078.0,57.7812,57.8366,57.7628,57.7628,19078.0
2021-02-19 11:40:00,62.62,62.65,62.52,62.53,22465.0,57.7812,57.8089,57.689,57.6982,22465.0
2021-02-19 11:45:00,62.53,62.54,62.43,62.46,27784.0,57.6982,57.7074,57.6059,57.6336,27784.0
2021-02-19 11:50:00,62.47,62.51,62.43,62.48,31023.0,57.6428,57.6797,57.6059,57.6521,31023.0
2021-02-19 11:55:00,62.47,62.49,62.44,62.46,20994.0,57.6428,57.6613,57.6152,57.6336,20994.0
2021-02-19 12:00:00,62.44,62.57,62.38,62.57,26433.0,57.6152,57.7351,57.5598,57.7351,26433.0
2021-02-19 12:05:00,62.56,62.63,62.55,62.58,26898.0,57.7259,57.7905,57.7167,57.7443,26898.0
2021-02-19 12:10:00,62.59,62.71,62.55,62.67,32204.0,57.7536,57.8643,57.7167,57.8274,32204.0
2021-02-19 12:15:00,62.66,62.71,62.49,62.51,25964.0,57.8182,57.8643,57.6613,57.6797,25964.0
2021-02-19 12:20:00,62.5,62.56,62.37,62.38,22262.0,57.6705,57.7259,57.5506,57.5598,22262.0
2021-02-19 12:25:00,62.36,62.48,62.36,62.36,43680.0,57.5413,57.6521,57.5413,57.5413,43680.0
2021-02-19 12:30:00,62.36,62.42,62.29,62.29,33440.0,57.5413,57.5967,57.4767,57.4767,33440.0
2021-02-19 12:35:00,62.29,62.32,62.22,62.26,23343.0,57.4767,57.5044,57.4122,57.4491,23343.0
2021-02-19 12:40:00,62.25,62.28,62.15,62.27,32414.0,57.4398,57.4675,57.3476,57.4583,32414.0
2021-02-19 12:45:00,62.26,62.3,62.19,62.2,19295.0,57.4491,57.486,57.3845,57.3937,19295.0
2021-02-19 12:50:00,62.2,62.23,62.11,62.15,29908.0,57.3937,57.4214,57.3107,57.3476,29908.0
2021-02-19 12:55:00,62.15,62.21,62.06,62.18,20756.0,57.3476,57.4029,57.2645,57.3752,20756.0
2021-02-19 13:00:00,62.18,62.19,62.11,62.15,23584.0,57.3752,57.3845,57.3107,57.3476,23584.0
2021-02-19 13:05:00,62.16,62.2,62.07,62.07,16772.0,57.3568,57.3937,57.2737,57.2737,16772.0
2021-02-19 13:10:00,62.05,62.15,62.03,62.05,22580.0,57.2553,57.3476,57.2368,57.2553,22580.0
2021-02-19 13:15:00,62.05,62.1,62.02,62.05,25342.0,57.2553,57.3014,57.2276,57.2553,25342.0
2021-02-19 13:20:00,62.05,62.15,62.04,62.12,31226.0,57.2553,57.3476,57.2461,57.3199,31226.0
2021-02-19 13:25:00,62.11,62.14,62.08,62.12,14849.0,57.3107,57.3383,57.283,57.3199,14849.0
2021-02-19 13:30:00,62.12,62.14,61.99,62.05,31169.0,57.3199,57.3383,57.1999,57.2553,31169.0
2021-02-19 13:35:00,62.06,62.15,62.02,62.11,19001.0,57.2645,57.3476,57.2276,57.3107,19001.0
2021-02-19 13:40:00,62.1,62.27,62.09,62.26,25846.0,57.3014,57.4583,57.2922,57.4491,25846.0
2021-02-19 13:45:00,62.27,62.3,62.23,62.24,17893.0,57.4583,57.486,57.4214,57.4306,17893.0
2021-02-19 13:50:00,62.25,62.28,62.18,62.25,32551.0,57.4398,57.4675,57.3752,57.4398,32551.0
2021-02-19 13:55:00,62.25,62.28,62.2,62.22,15377.0,57.4398,57.4675,57.3937,57.4122,15377.0
2021-02-19 14:00:00,62.24,62.42,62.23,62.36,39542.0,57.4306,57.5967,57.4214,57.5413,39542.0
2021-02-19 14:05:00,62.37,62.39,62.27,62.27,23270.0,57.5506,57.569,57.4583,57.4583,23270.0
2021-02-19 14:10:00,62.26,62.31,62.25,62.26,17017.0,57.4491,57.4952,57.4398,57.4491,17017.0
2021-02-19 14:15:00,62.25,62.28,62.21,62.22,25075.0,57.4398,57.4675,57.4029,57.4122,25075.0
2021-02-19 14:20:00,62.21,62.21,62.11,62.11,24125.0,57.4029,57.4029,57.3107,57.3107,24125.0
2021-02-19 14:25:00,62.11,62.14,62.01,62.05,28269.0,57.3107,57.3383,57.2184,57.2553,28269.0
2021-02-19 14:30:00,62.05,62.13,62.05,62.12,16727.0,57.2553,57.3291,57.2553,57.3199,16727.0
2021-02-19 14:35:00,62.13,62.14,62.08,62.09,17026.0,57.3291,57.3383,57.283,57.2922,17026.0
2021-02-19 14:40:00,62.08,62.12,62.04,62.11,18900.0,57.283,57.3199,57.2461,57.3107,18900.0
2021-02-19 14:45:00,62.11,62.12,62.06,62.1,28898.0,57.3107,57.3199,57.2645,57.3014,28898.0
2021-02-19 14:50:00,62.11,62.14,62.06,62.08,19618.0,57.3107,57.3383,57.2645,57.283,19618.0
2021-02-19 14:55:00,62.08,62.12,62.06,62.12,16459.0,57.283,57.3199,57.2645,57.3199,16459.0
2021-02-19 15:00:00,62.13,62.2,62.11,62.15,27396.0,57.3291,57.3937,57.3107,57.3476,27396.0
2021-02-19 15:05:00,62.16,62.19,62.11,62.11,24321.0,57.3568,57.3845,57.3107,57.3107,24321.0
2021-02-19 15:10:00,62.12,62.28,62.11,62.23,27784.0,57.3199,57.4675,57.3107,57.4214,27784.0
2021-02-19 15:15:00,62.24,62.26,62.14,62.16,31020.0,57.4306,57.4491,57.3383,57.3568,31020.0
2021-02-19 15:20:00,62.16,62.19,62.11,62.18,35415.0,57.3568,57.3845,57.3107,57.3752,35415.0
2021-02-19 15:25:00,62.17,62.21,62.12,62.19,28700.0,57.366,57.4029,57.3199,57.3845,28700.0
2021-02-19 15:30:00,62.19,62.25,62.16,62.2,41317.0,57.3845,57.4398,57.3568,57.3937,41317.0
2021-02-19 15:35:00,62.19,62.26,62.14,62.25,43752.0,57.3845,57.4491,57.3383,57.4398,43752.0
2021-02-19 15:40:00,62.25,62.25,62.19,62.19,67586.0,57.4398,57.4398,57.3845,57.3845,67586.0
2021-02-19 15:45:00,62.18,62.26,62.15,62.17,90718.0,57.3752,57.4491,57.3476,57.366,90718.0
2021-02-19 15:50:00,62.17,62.18,61.89,61.97,131944.0,57.366,57.3752,57.1077,57.1815,131944.0
2021-02-19 15:55:00,61.98,62.0,61.86,61.98,195335.0,57.1907,57.2092,57.08,57.1907,195335.0
2021-02-22 09:30:00,62.1,62.3,61.36,61.47,243714.0,57.3014,57.486,56.6186,56.7201,243714.0
2021-02-22 09:35:00,61.41,61.91,61.41,61.85,38819.0,56.6647,57.1261,56.6647,57.0707,38819.0
2021-02-22 09:40:00,61.82,61.82,61.53,61.61,22810.0,57.0431,57.0431,56.7755,56.8493,22810.0
2021-02-22 09:45:00,61.62,61.69,61.52,61.66,43376.0,56.8585,56.9231,56.7662,56.8954,43376.0
2021-02-22 09:50:00,61.66,61.72,61.47,61.48,43322.0,56.8954,56.9508,56.7201,56.7293,43322.0
2021-02-22 09:55:00,61.48,61.63,61.36,61.52,112411.0,56.7293,56.8677,56.6186,56.7662,112411.0
2021-02-22 10:00:00,61.51,61.61,61.35,61.47,43579.0,56.757,56.8493,56.6094,56.7201,43579.0
2021-02-22 10:05:00,61.47,61.47,61.23,61.28,60805.0,56.7201,56.7201,56.4986,56.5448,60805.0
2021-02-22 10:10:00,61.33,61.41,61.21,61.38,47799.0,56.5909,56.6647,56.4802,56.6371,47799.0
2021-02-22 10:15:00,61.39,61.39,61.03,61.04,53189.0,56.6463,56.6463,56.3141,56.3233,53189.0
2021-02-22 10:20:00,61.06,61.23,60.96,61.2,47668.0,56.3418,56.4986,56.2495,56.471,47668.0
2021-02-22 10:25:00,61.18,61.3,61.1,61.3,230622.0,56.4525,56.5632,56.3787,56.5632,230622.0
2021-02-22 10:30:00,61.27,61.31,61.13,61.23,129010.0,56.5356,56.5725,56.4064,56.4986,129010.0
2021-02-22 10:35:00,61.24,61.37,61.22,61.36,51334.0,56.5079,56.6278,56.4894,56.6186,51334.0
2021-02-22 10:40:00,61.36,61.47,61.25,61.46,44073.0,56.6186,56.7201,56.5171,56.7109,44073.0
2021-02-22 10:45:00,61.44,61.57,61.44,61.45,44488.0,56.6924,56.8124,56.6924,56.7016,44488.0
2021-02-22 10:50:00,61.44,61.46,61.1,61.18,38864.0,56.6924,56.7109,56.3787,56.4525,38864.0
2021-02-22 10:55:00,61.2,61.22,61.06,61.12,23220.0,56.471,56.4894,56.3418,56.3971,23220.0
2021-02-22 11:00:00,61.14,61.26,61.1,61.15,104574.0,56.4156,56.5263,56.3787,56.4248,104574.0
2021-02-22 11:05:00,61.13,61.28,61.11,61.22,26490.0,56.4064,56.5448,56.3879,56.4894,26490.0
2021-02-22 11:10:00,61.23,61.46,61.14,61.46,35708.0,56.4986,56.7109,56.4156,56.7109,35708.0
2021-02-22 11:15:00,61.44,61.58,61.37,61.55,45289.0,56.6924,56.8216,56.6278,56.7939,45289.0
2021-02-22 11:20:00,61.56,61.58,61.48,61.55,38760.0,56.8031,56.8216,56.7293,56.7939,38760.0
2021-02-22 11:25:00,61.57,61.58,61.45,61.46,24021.0,56.8124,56.8216,56.7016,56.7109,24021.0
2021-02-22 11:30:00,61.45,61.5,61.39,61.41,35016.0,56.7016,56.7478,56.6463,56.6647,35016.0
2021-02-22 11:35:00,61.41,61.57,61.4,61.52,21684.0,56.6647,56.8124,56.6555,56.7662,21684.0
2021-02-22 11:40:00,61.51,61.57,61.4,61.4,22312.0,56.757,56.8124,56.6555,56.6555,22312.0
2021-02-22 11:45:00,61.4,61.48,61.39,61.43,24455.0,56.6555,56.7293,56.6463,56.6832,24455.0
2021-02-22 11:50:00,61.43,61.53,61.43,61.51,19234.0,56.6832,56.7755,56.6832,56.757,19234.0
2021-02-22 11:55:00,61.5,61.51,61.42,61.5,28128.0,56.7478,56.757,56.674,56.7478,28128.0
2021-02-22 12:00:00,61.49,61.49,61.39,61.45,24970.0,56.7386,56.7386,56.6463,56.7016,24970.0
2021-02-22 12:05:00,61.44,61.48,61.38,61.41,33911.0,56.6924,56.7293,56.6371,56.6647,33911.0
2021-02-22 12:10:00,61.43,61.5,61.38,61.4,119581.0,56.6832,56.7478,56.6371,56.6555,119581.0
2021-02-22 12:15:00,61.4,61.45,61.38,61.39,59847.0,56.6555,56.7016,56.6371,56.6463,59847.0
2021-02-22 12:20:00,61.4,61.44,61.22,61.24,97203.0,56.6555,56.6924,56.4894,56.5079,97203.0
2021-02-22 12:25:00,61.25,61.32,61.1,61.13,47448.0,56.5171,56.5817,56.3787,56.4064,47448.0
2021-02-22 12:30:00,61.13,61.32,61.1,61.32,80779.0,56.4064,56.5817,56.3787,56.5817,80779.0
2021-02-22 12:35:00,61.35,61.4,61.31,61.39,18475.0,56.6094,56.6555,56.5725,56.6463,18475.0
2021-02-22 12:40:00,61.4,61.58,61.4,61.57,58914.0,56.6555,56.8216,56.6555,56.8124,58914.0
2021-02-22 12:45:00,61.57,61.61,61.53,61.6,22970.0,56.8124,56.8493,56.7755,56.8401,22970.0
2021-02-22 12:50:00,61.6,61.63,61.53,61.58,26668.0,56.8401,56.8677,56.7755,56.8216,26668.0
2021-02-22 12:55:00,61.59,61.59,61.53,61.57,12890.0,56.8308,56.8308,56.7755,56.8124,12890.0
2021-02-22 13:00:00,61.57,61.62,61.53,61.54,19266.0,56.8124,56.8585,56.7755,56.7847,19266.0
2021-02-22 13:05:00,61.53,61.55,61.47,61.53,19126.0,56.7755,56.7939,56.7201,56.7755,19126.0
2021-02-22 13:10:00,61.52,61.55,61.48,61.53,16004.0,56.7662,56.7939,56.7293,56.7755,16004.0
2021-02-22 13:15:00,61.52,61.56,61.51,61.54,22815.0,56.7662,56.8031,56.757,56.7847,22815.0
2021-02-22 13:20:00,61.54,61.63,61.52,61.62,18533.0,56.7847,56.8677,56.7662,56.8585,18533.0
2021-02-22 13:25:00,61.63,61.66,61.59,61.66,10292.0,56.8677,56.8954,56.8308,56.8954,10292.0
2021-02-22 13:30:00,61.66,61.78,61.65,61.69,49929.0,56.8954,57.0062,56.8862,56.9231,49929.0
2021-02-22 13:35:00,61.69,61.78,61.67,61.69,33842.0,56.9231,57.0062,56.9047,56.9231,33842.0
2021-02-22 13:40:00,61.7,61.72,61.61,61.63,17087.0,56.9323,56.9508,56.8493,56.8677,17087.0
2021-02-22 13:45:00,61.64,61.7,61.62,61.67,16251.0,56.877,56.9323,56.8585,56.9047,16251.0
2021-02-22 13:50:00,61.66,61.71,61.65,61.7,19872.0,56.8954,56.9416,56.8862,56.9323,19872.0
2021-02-22 13:55:00,61.76,61.79,61.66,61.66,88784.0,56.9877,57.0154,56.8954,56.8954,88784.0
2021-02-22 14:00:00,61.66,61.78,61.61,61.76,74959.0,56.8954,57.0062,56.8493,56.9877,74959.0
2021-02-22 14:05:00,61.78,61.9,61.75,61.85,28660.0,57.0062,57.1169,56.9785,57.0707,28660.0
2021-02-22 14:10:00,61.85,61.85,61.78,61.8,13043.0,57.0707,57.0707,57.0062,57.0246,13043.0
2021-02-22 14:15:00,61.8,61.97,61.8,61.89,37960.0,57.0246,57.1815,57.0246,57.1077,37960.0
2021-02-22 14:20:00,61.9,61.9,61.77,61.8,29876.0,57.1169,57.1169,56.9969,57.0246,29876.0
2021-02-22 14:25:00,61.79,61.79,61.68,61.74,13732.0,57.0154,57.0154,56.9139,56.9692,13732.0
2021-02-22 14:30:00,61.73,61.77,61.7,61.7,15422.0,56.96,56.9969,56.9323,56.9323,15422.0
2021-02-22 14:35:00,61.7,61.74,61.7,61.72,11729.0,56.9323,56.9692,56.9323,56.9508,11729.0
2021-02-22 14:40:00,61.71,61.82,61.68,61.81,32350.0,56.9416,57.0431,56.9139,57.0338,32350.0
2021-02-22 14:45:00,61.82,61.91,61.81,61.84,49166.0,57.0431,57.1261,57.0338,57.0615,49166.0
2021-02-22 14:50:00,61.84,61.85,61.63,61.63,34087.0,57.0615,57.0707,56.8677,56.8677,34087.0
2021-02-22 14:55:00,61.64,61.77,61.62,61.73,23177.0,56.877,56.9969,56.8585,56.96,23177.0
2021-02-22 15:00:00,61.73,61.75,61.67,61.69,22209.0,56.96,56.9785,56.9047,56.9231,22209.0
2021-02-22 15:05:00,61.69,61.69,61.65,61.67,33131.0,56.9231,56.9231,56.8862,56.9047,33131.0
2021-02-22 15:10:00,61.67,61.68,61.59,61.6,30554.0,56.9047,56.9139,56.8308,56.8401,30554.0
2021-02-22 15:15:00,61.6,61.66,61.52,61.57,37479.0,56.8401,56.8954,56.7662,56.8124,37479.0
2021-02-22 15:20:00,61.59,61.62,61.51,61.52,29610.0,56.8308,56.8585,56.757,56.7662,29610.0
2021-02-22 15:25:00,61.52,61.56,61.47,61.49,34076.0,56.7662,56.8031,56.7201,56.7386,34076.0
2021-02-22 15:30:00,61.49,61.58,61.46,61.47,50635.0,56.7386,56.8216,56.7109,56.7201,50635.0
2021-02-22 15:35:00,61.47,61.49,61.35,61.4,48330.0,56.7201,56.7386,56.6094,56.6555,48330.0
2021-02-22 15:40:00,61.4,61.49,61.33,61.48,34714.0,56.6555,56.7386,56.5909,56.7293,34714.0
2021-02-22 15:45:00,61.48,61.51,61.42,61.43,61540.0,56.7293,56.757,56.674,56.6832,61540.0
2021-02-22 15:50:00,61.43,61.48,61.37,61.43,109643.0,56.6832,56.7293,56.6278,56.6832,109643.0
2021-02-22 15:55:00,61.44,61.56,61.42,61.56,266051.0,56.6924,56.8031,56.674,56.8031,266051.0
2021-02-23 09:30:00,60.54,60.91,60.38,60.38,183993.0,55.862,56.2034,55.7143,55.7143,183993.0
2021-02-23 09:35:00,60.4,60.53,60.04,60.05,79356.0,55.7328,55.8527,55.4006,55.4098,79356.0
2021-02-23 09:40:00,60.01,60.19,59.82,60.1,189115.0,55.3729,55.539,55.1976,55.456,189115.0
2021-02-23 09:45:00,60.09,60.29,60.02,60.05,147566.0,55.4467,55.6313,55.3821,55.4098,147566.0
2021-02-23 09:50:00,60.04,60.38,59.93,60.38,99307.0,55.4006,55.7143,55.2991,55.7143,99307.0
2021-02-23 09:55:00,60.39,60.9,60.38,60.73,96168.0,55.7236,56.1941,55.7143,56.0373,96168.0
2021-02-23 10:00:00,60.71,61.07,60.63,61.07,118326.0,56.0188,56.351,55.945,56.351,118326.0
2021-02-23 10:05:00,61.06,61.23,60.89,61.15,60186.0,56.3418,56.4986,56.1849,56.4248,60186.0
2021-02-23 10:10:00,61.15,61.18,60.86,60.86,98310.0,56.4248,56.4525,56.1572,56.1572,98310.0
2021-02-23 10:15:00,60.85,60.85,60.44,60.68,43283.0,56.148,56.148,55.7697,55.9911,43283.0
2021-02-23 10:20:00,60.67,60.88,60.57,60.88,38891.0,55.9819,56.1757,55.8896,56.1757,38891.0
2021-02-23 10:25:00,60.83,60.84,60.5,60.53,45339.0,56.1296,56.1388,55.8251,55.8527,45339.0
2021-02-23 10:30:00,60.52,60.6,60.26,60.37,33698.0,55.8435,55.9173,55.6036,55.7051,33698.0
2021-02-23 10:35:00,60.37,60.49,60.28,60.32,36726.0,55.7051,55.8158,55.6221,55.659,36726.0
2021-02-23 10:40:00,60.35,60.52,60.32,60.48,28846.0,55.6866,55.8435,55.659,55.8066,28846.0
2021-02-23 10:45:00,60.51,60.8,60.5,60.72,29462.0,55.8343,56.1019,55.8251,56.0281,29462.0
2021-02-23 10:50:00,60.69,60.95,60.58,60.95,113831.0,56.0004,56.2403,55.8989,56.2403,113831.0
2021-02-23 10:55:00,60.95,61.02,60.81,60.88,41212.0,56.2403,56.3049,56.1111,56.1757,41212.0
2021-02-23 11:00:00,60.93,61.03,60.81,61.01,23304.0,56.2218,56.3141,56.1111,56.2956,23304.0
2021-02-23 11:05:00,61.0,61.02,60.78,60.88,28007.0,56.2864,56.3049,56.0834,56.1757,28007.0
2021-02-23 11:10:00,60.89,60.97,60.84,60.89,22039.0,56.1849,56.2587,56.1388,56.1849,22039.0
2021-02-23 11:15:00,60.89,60.99,60.8,60.81,33896.0,56.1849,56.2772,56.1019,56.1111,33896.0
2021-02-23 11:20:00,60.8,60.83,60.6,60.64,28362.0,56.1019,56.1296,55.9173,55.9542,28362.0
2021-02-23 11:25:00,60.61,60.63,60.53,60.57,30745.0,55.9266,55.945,55.8527,55.8896,30745.0
2021-02-23 11:30:00,60.6,60.88,60.56,60.86,51751.0,55.9173,56.1757,55.8804,56.1572,51751.0
2021-02-23 11:35:00,60.87,60.92,60.66,60.71,52975.0,56.1665,56.2126,55.9727,56.0188,52975.0
2021-02-23 11:40:00,60.7,60.72,60.48,60.55,67347.0,56.0096,56.0281,55.8066,55.8712,67347.0
2021-02-23 11:45:00,60.55,60.7,60.54,60.66,46261.0,55.8712,56.0096,55.862,55.9727,46261.0
2021-02-23 11:50:00,60.66,60.84,60.59,60.84,17559.0,55.9727,56.1388,55.9081,56.1388,17559.0
2021-02-23 11:55:00,60.84,60.85,60.7,60.73,25211.0,56.1388,56.148,56.0096,56.0373,25211.0
2021-02-23 12:00:00,60.72,60.73,60.58,60.59,22246.0,56.0281,56.0373,55.8989,55.9081,22246.0
2021-02-23 12:05:00,60.62,60.66,60.44,60.46,18350.0,55.9358,55.9727,55.7697,55.7881,18350.0
2021-02-23 12:10:00,60.45,60.55,60.32,60.39,28117.0,55.7789,55.8712,55.659,55.7236,28117.0
2021-02-23 12:15:00,60.37,60.65,60.29,60.65,32190.0,55.7051,55.9635,55.6313,55.9635,32190.0
2021-02-23 12:20:00,60.62,60.62,60.48,60.6,28627.0,55.9358,55.9358,55.8066,55.9173,28627.0
2021-02-23 12:25:00,60.6,60.68,60.56,60.68,25300.0,55.9173,55.9911,55.8804,55.9911,25300.0
2021-02-23 12:30:00,60.67,60.7,60.56,60.58,24844.0,55.9819,56.0096,55.8804,55.8989,24844.0
2021-02-23 12:35:00,60.57,60.57,60.28,60.32,41879.0,55.8896,55.8896,55.6221,55.659,41879.0
2021-02-23 12:40:00,60.28,60.31,60.15,60.22,36188.0,55.6221,55.6497,55.5021,55.5667,36188.0
2021-02-23 12:45:00,60.21,60.28,60.13,60.2,33717.0,55.5575,55.6221,55.4836,55.5482,33717.0
2021-02-23 12:50:00,60.19,60.38,60.12,60.36,38109.0,55.539,55.7143,55.4744,55.6959,38109.0
2021-02-23 12:55:00,60.37,60.39,60.13,60.14,29958.0,55.7051,55.7236,55.4836,55.4929,29958.0
2021-02-23 13:00:00,60.15,60.41,60.11,60.35,38503.0,55.5021,55.742,55.4652,55.6866,38503.0
2021-02-23 13:05:00,60.32,60.5,60.3,60.49,24756.0,55.659,55.8251,55.6405,55.8158,24756.0
2021-02-23 13:10:00,60.5,60.62,60.44,60.57,27434.0,55.8251,55.9358,55.7697,55.8896,27434.0
2021-02-23 13:15:00,60.58,60.68,60.57,60.65,24166.0,55.8989,55.9911,55.8896,55.9635,24166.0
2021-02-23 13:20:00,60.64,60.75,60.57,60.74,32221.0,55.9542,56.0557,55.8896,56.0465,32221.0
2021-02-23 13:25:00,60.74,60.79,60.66,60.67,28379.0,56.0465,56.0926,55.9727,55.9819,28379.0
2021-02-23 13:30:00,60.67,60.79,60.63,60.79,57222.0,55.9819,56.0926,55.945,56.0926,57222.0
2021-02-23 13:35:00,60.79,60.83,60.64,60.68,20259.0,56.0926,56.1296,55.9542,55.9911,20259.0
2021-02-23 13:40:00,60.68,60.7,60.58,60.63,29798.0,55.9911,56.0096,55.8989,55.945,29798.0
2021-02-23 13:45:00,60.64,60.76,60.63,60.73,24079.0,55.9542,56.065,55.945,56.0373,24079.0
2021-02-23 13:50:00,60.72,60.79,60.7,60.75,14646.0,56.0281,56.0926,56.0096,56.0557,14646.0
2021-02-23 13:55:00,60.74,60.91,60.73,60.82,26944.0,56.0465,56.2034,56.0373,56.1203,26944.0
2021-02-23 14:00:00,60.81,60.88,60.74,60.85,28754.0,56.1111,56.1757,56.0465,56.148,28754.0
2021-02-23 14:05:00,60.87,61.04,60.87,60.91,51494.0,56.1665,56.3233,56.1665,56.2034,51494.0
2021-02-23 14:10:00,60.92,60.96,60.77,60.8,39256.0,56.2126,56.2495,56.0742,56.1019,39256.0
2021-02-23 14:15:00,60.8,60.86,60.74,60.8,20065.0,56.1019,56.1572,56.0465,56.1019,20065.0
2021-02-23 14:20:00,60.79,60.91,60.77,60.89,22898.0,56.0926,56.2034,56.0742,56.1849,22898.0
2021-02-23 14:25:00,60.89,60.99,60.86,60.95,26384.0,56.1849,56.2772,56.1572,56.2403,26384.0
2021-02-23 14:30:00,60.95,60.98,60.69,60.7,24369.0,56.2403,56.268,56.0004,56.0096,24369.0
2021-02-23 14:35:00,60.72,60.9,60.69,60.89,40895.0,56.0281,56.1941,56.0004,56.1849,40895.0
2021-02-23 14:40:00,60.89,61.0,60.89,60.9,29607.0,56.1849,56.2864,56.1849,56.1941,29607.0
2021-02-23 14:45:00,60.93,61.03,60.9,60.99,24851.0,56.2218,56.3141,56.1941,56.2772,24851.0
2021-02-23 14:50:00,60.98,61.15,60.97,61.1,31580.0,56.268,56.4248,56.2587,56.3787,31580.0
2021-02-23 14:55:00,61.1,61.24,61.09,61.16,32155.0,56.3787,56.5079,56.3695,56.4341,32155.0
2021-02-23 15:00:00,61.15,61.2,61.12,61.18,29817.0,56.4248,56.471,56.3971,56.4525,29817.0
2021-02-23 15:05:00,61.19,61.41,61.16,61.32,42174.0,56.4617,56.6647,56.4341,56.5817,42174.0
2021-02-23 15:10:00,61.32,61.4,61.21,61.27,48582.0,56.5817,56.6555,56.4802,56.5356,48582.0
2021-02-23 15:15:00,61.28,61.4,61.26,61.39,24178.0,56.5448,56.6555,56.5263,56.6463,24178.0
2021-02-23 15:20:00,61.4,61.5,61.39,61.49,43796.0,56.6555,56.7478,56.6463,56.7386,43796.0
2021-02-23 15:25:00,61.49,61.62,61.47,61.59,62743.0,56.7386,56.8585,56.7201,56.8308,62743.0
2021-02-23 15:30:00,61.59,61.73,61.45,61.48,93143.0,56.8308,56.96,56.7016,56.7293,93143.0
2021-02-23 15:35:00,61.48,61.66,61.45,61.51,48590.0,56.7293,56.8954,56.7016,56.757,48590.0
2021-02-23 15:40:00,61.5,61.5,61.33,61.38,42829.0,56.7478,56.7478,56.5909,56.6371,42829.0
2021-02-23 15:45:00,61.38,61.51,61.38,61.45,56271.0,56.6371,56.757,56.6371,56.7016,56271.0
2021-02-23 15:50:00,61.45,61.45,61.27,61.38,104530.0,56.7016,56.7016,56.5356,56.6371,104530.0
2021-02-23 15:55:00,61.37,61.44,61.28,61.37,234475.0,56.6278,56.6924,56.5448,56.6278,234475.0
2021-02-24 09:30:00,60.95,61.05,60.63,60.72,127230.0,56.2403,56.3326,55.945,56.0281,127230.0
2021-02-24 09:35:00,60.74,60.91,60.44,60.83,54032.0,56.0465,56.2034,55.7697,56.1296,54032.0
2021-02-24 09:40:00,60.81,60.88,60.64,60.75,31981.0,56.1111,56.1757,55.9542,56.0557,31981.0
2021-02-24 09:45:00,60.74,61.0,60.66,60.83,37216.0,56.0465,56.2864,55.9727,56.1296,37216.0
2021-02-24 09:50:00,60.8,60.83,60.55,60.59,43436.0,56.1019,56.1296,55.8712,55.9081,43436.0
2021-02-24 09:55:00,60.57,60.77,60.33,60.34,68839.0,55.8896,56.0742,55.6682,55.6774,68839.0
2021-02-24 10:00:00,60.35,60.35,59.93,59.93,179920.0,55.6866,55.6866,55.2991,55.2991,179920.0
2021-02-24 10:05:00,59.93,59.95,59.33,59.54,336693.0,55.2991,55.3176,54.7455,54.9392,336693.0
2021-02-24 10:10:00,59.54,59.68,59.35,59.52,177299.0,54.9392,55.0684,54.7639,54.9208,177299.0
2021-02-24 10:15:00,59.53,59.76,59.45,59.67,165520.0,54.93,55.1422,54.8562,55.0592,165520.0
2021-02-24 10:20:00,59.66,59.84,59.57,59.82,134566.0,55.05,55.2161,54.9669,55.1976,134566.0
2021-02-24 10:25:00,59.81,59.82,59.38,59.47,85633.0,55.1884,55.1976,54.7916,54.8746,85633.0
2021-02-24 10:30:00,59.48,59.49,59.2,59.32,122859.0,54.8839,54.8931,54.6255,54.7362,122859.0
2021-02-24 10:35:00,59.3,59.36,59.13,59.19,81832.0,54.7178,54.7731,54.5609,54.6163,81832.0
2021-02-24 10:40:00,59.17,59.21,59.11,59.17,81008.0,54.5978,54.6347,54.5425,54.5978,81008.0
2021-02-24 10:45:00,59.15,59.15,58.89,58.91,155949.0,54.5794,54.5794,54.3395,54.3579,155949.0
2021-02-24 10:50:00,58.9,59.13,58.83,59.12,170705.0,54.3487,54.5609,54.2841,54.5517,170705.0
2021-02-24 10:55:00,59.12,59.24,59.06,59.18,105315.0,54.5517,54.6624,54.4963,54.6071,105315.0
2021-02-24 11:00:00,59.18,59.37,59.17,59.36,118781.0,54.6071,54.7824,54.5978,54.7731,118781.0
2021-02-24 11:05:00,59.36,59.46,59.1,59.27,104420.0,54.7731,54.8654,54.5332,54.6901,104420.0
2021-02-24 11:10:00,59.26,59.57,59.13,59.48,207933.0,54.6809,54.9669,54.5609,54.8839,207933.0
2021-02-24 11:15:00,59.5,59.63,59.34,59.49,102408.0,54.9023,55.0223,54.7547,54.8931,102408.0
2021-02-24 11:20:00,59.47,59.5,59.41,59.47,85390.0,54.8746,54.9023,54.8193,54.8746,85390.0
2021-02-24 11:25:00,59.45,59.5,59.36,59.36,83280.0,54.8562,54.9023,54.7731,54.7731,83280.0
2021-02-24 11:30:00,59.37,59.54,59.36,59.5,126886.0,54.7824,54.9392,54.7731,54.9023,126886.0
2021-02-24 11:35:00,59.49,59.7,59.46,59.56,72392.0,54.8931,55.0869,54.8654,54.9577,72392.0
2021-02-24 11:40:00,59.54,59.54,59.28,59.31,45245.0,54.9392,54.9392,54.6993,54.727,45245.0
2021-02-24 11:45:00,59.32,59.53,59.32,59.45,59220.0,54.7362,54.93,54.7362,54.8562,59220.0
2021-02-24 11:50:00,59.46,59.51,59.39,59.4,64605.0,54.8654,54.9116,54.8008,54.8101,64605.0
2021-02-24 11:55:00,59.4,59.45,59.36,59.43,67089.0,54.8101,54.8562,54.7731,54.8377,67089.0
2021-02-24 12:00:00,59.45,59.65,59.44,59.55,98047.0,54.8562,55.0407,54.847,54.9485,98047.0
2021-02-24 12:05:00,59.55,59.58,59.49,59.52,43377.0,54.9485,54.9761,54.8931,54.9208,43377.0
2021-02-24 12:10:00,59.53,59.53,59.39,59.48,26362.0,54.93,54.93,54.8008,54.8839,26362.0
2021-02-24 12:15:00,59.48,59.54,59.45,59.48,34558.0,54.8839,54.9392,54.8562,54.8839,34558.0
2021-02-24 12:20:00,59.47,59.59,59.45,59.55,40458.0,54.8746,54.9854,54.8562,54.9485,40458.0
2021-02-24 12:25:00,59.55,59.68,59.48,59.68,62212.0,54.9485,55.0684,54.8839,55.0684,62212.0
2021-02-24 12:30:00,59.68,59.72,59.62,59.68,30925.0,55.0684,55.1053,55.0131,55.0684,30925.0
2021-02-24 12:35:00,59.69,59.77,59.68,59.75,46454.0,55.0776,55.1515,55.0684,55.133,46454.0
2021-02-24 12:40:00,59.74,59.77,59.66,59.68,32625.0,55.1238,55.1515,55.05,55.0684,32625.0
2021-02-24 12:45:00,59.68,59.78,59.68,59.75,24964.0,55.0684,55.1607,55.0684,55.133,24964.0
2021-02-24 12:50:00,59.74,59.86,59.73,59.79,26500.0,55.1238,55.2345,55.1146,55.1699,26500.0
2021-02-24 12:55:00,59.79,59.84,59.69,59.83,87200.0,55.1699,55.2161,55.0776,55.2068,87200.0
2021-02-24 13:00:00,59.82,59.9,59.7,59.77,112070.0,55.1976,55.2714,55.0869,55.1515,112070.0
2021-02-24 13:05:00,59.75,59.79,59.63,59.78,44128.0,55.133,55.1699,55.0223,55.1607,44128.0
2021-02-24 13:10:00,59.76,59.79,59.72,59.76,23733.0,55.1422,55.1699,55.1053,55.1422,23733.0
2021-02-24 13:15:00,59.77,59.79,59.64,59.69,25822.0,55.1515,55.1699,55.0315,55.0776,25822.0
2021-02-24 13:20:00,59.7,59.7,59.59,59.6,23474.0,55.0869,55.0869,54.9854,54.9946,23474.0
2021-02-24 13:25:00,59.59,59.78,59.58,59.69,49842.0,54.9854,55.1607,54.9761,55.0776,49842.0
2021-02-24 13:30:00,59.69,59.77,59.61,59.69,36742.0,55.0776,55.1515,55.0038,55.0776,36742.0
2021-02-24 13:35:00,59.69,59.78,59.68,59.77,29552.0,55.0776,55.1607,55.0684,55.1515,29552.0
2021-02-24 13:40:00,59.78,59.8,59.68,59.75,32741.0,55.1607,55.1791,55.0684,55.133,32741.0
2021-02-24 13:45:00,59.76,59.76,59.66,59.69,23446.0,55.1422,55.1422,55.05,55.0776,23446.0
2021-02-24 13:50:00,59.69,59.74,59.61,59.64,29586.0,55.0776,55.1238,55.0038,55.0315,29586.0
2021-02-24 13:55:00,59.64,59.64,59.46,59.55,66944.0,55.0315,55.0315,54.8654,54.9485,66944.0
2021-02-24 14:00:00,59.53,59.61,59.48,59.5,38900.0,54.93,55.0038,54.8839,54.9023,38900.0
2021-02-24 14:05:00,59.5,59.5,59.4,59.47,30831.0,54.9023,54.9023,54.8101,54.8746,30831.0
2021-02-24 14:10:00,59.49,59.5,59.26,59.27,39361.0,54.8931,54.9023,54.6809,54.6901,39361.0
2021-02-24 14:15:00,59.3,59.37,59.26,59.37,33509.0,54.7178,54.7824,54.6809,54.7824,33509.0
2021-02-24 14:20:00,59.36,59.37,59.24,59.24,43113.0,54.7731,54.7824,54.6624,54.6624,43113.0
2021-02-24 14:25:00,59.24,59.29,59.22,59.27,36092.0,54.6624,54.7086,54.644,54.6901,36092.0
2021-02-24 14:30:00,59.27,59.3,59.21,59.24,45246.0,54.6901,54.7178,54.6347,54.6624,45246.0
2021-02-24 14:35:00,59.25,59.3,59.22,59.27,33176.0,54.6716,54.7178,54.644,54.6901,33176.0
2021-02-24 14:40:00,59.27,59.32,59.15,59.17,42105.0,54.6901,54.7362,54.5794,54.5978,42105.0
2021-02-24 14:45:00,59.19,59.24,59.11,59.2,42614.0,54.6163,54.6624,54.5425,54.6255,42614.0
2021-02-24 14:50:00,59.2,59.35,59.19,59.3,47296.0,54.6255,54.7639,54.6163,54.7178,47296.0
2021-02-24 14:55:00,59.29,59.33,59.26,59.3,33507.0,54.7086,54.7455,54.6809,54.7178,33507.0
2021-02-24 15:00:00,59.31,59.33,59.17,59.25,45902.0,54.727,54.7455,54.5978,54.6716,45902.0
2021-02-24 15:05:00,59.24,59.31,59.21,59.3,27367.0,54.6624,54.727,54.6347,54.7178,27367.0
2021-02-24 15:10:00,59.3,59.37,59.25,59.36,27989.0,54.7178,54.7824,54.6716,54.7731,27989.0
2021-02-24 15:15:00,59.36,59.39,59.33,59.38,32313.0,54.7731,54.8008,54.7455,54.7916,32313.0
2021-02-24 15:20:00,59.38,59.43,59.36,59.39,45729.0,54.7916,54.8377,54.7731,54.8008,45729.0
2021-02-24 15:25:00,59.38,59.43,59.35,59.37,52208.0,54.7916,54.8377,54.7639,54.7824,52208.0
2021-02-24 15:30:00,59.37,59.4,59.31,59.38,70289.0,54.7824,54.8101,54.727,54.7916,70289.0
2021-02-24 15:35:00,59.38,59.55,59.38,59.46,90189.0,54.7916,54.9485,54.7916,54.8654,90189.0
2021-02-24 15:40:00,59.46,59.52,59.43,59.46,89322.0,54.8654,54.9208,54.8377,54.8654,89322.0
2021-02-24 15:45:00,59.46,59.51,59.38,59.43,92513.0,54.8654,54.9116,54.7916,54.8377,92513.0
2021-02-24 15:50:00,59.43,59.58,59.42,59.48,132319.0,54.8377,54.9761,54.8285,54.8839,132319.0
2021-02-24 15:55:00,59.46,59.47,59.34,59.38,320320.0,54.8654,54.8746,54.7547,54.7916,320320.0
2021-02-25 09:30:00,59.21,59.43,59.08,59.21,106980.0,54.6347,54.8377,54.5148,54.6347,106980.0
2021-02-25 09:35:00,59.23,59.87,59.16,59.83,109425.0,54.6532,55.2437,54.5886,55.2068,109425.0
2021-02-25 09:40:00,59.79,59.94,59.66,59.94,56632.0,55.1699,55.3083,55.05,55.3083,56632.0
2021-02-25 09:45:00,59.9,59.97,59.55,59.66,54270.0,55.2714,55.336,54.9485,55.05,54270.0
2021-02-25 09:50:00,59.65,59.65,59.3,59.32,93820.0,55.0407,55.0407,54.7178,54.7362,93820.0
2021-02-25 09:55:00,59.34,59.56,59.2,59.25,48578.0,54.7547,54.9577,54.6255,54.6716,48578.0
2021-02-25 10:00:00,59.25,59.3,58.95,58.97,76183.0,54.6716,54.7178,54.3948,54.4133,76183.0
2021-02-25 10:05:00,58.97,59.01,58.78,58.98,101756.0,54.4133,54.4502,54.238,54.4225,101756.0
2021-02-25 10:10:00,59.0,59.11,58.82,58.84,86446.0,54.441,54.5425,54.2749,54.2933,86446.0
2021-02-25 10:15:00,58.85,59.12,58.85,59.0,80522.0,54.3026,54.5517,54.3026,54.441,80522.0
2021-02-25 10:20:00,59.0,59.11,58.98,59.02,114591.0,54.441,54.5425,54.4225,54.4594,114591.0
2021-02-25 10:25:00,59.01,59.02,58.81,58.95,59482.0,54.4502,54.4594,54.2656,54.3948,59482.0
2021-02-25 10:30:00,58.93,58.93,58.82,58.87,48430.0,54.3764,54.3764,54.2749,54.321,48430.0
2021-02-25 10:35:00,58.86,58.92,58.71,58.76,71145.0,54.3118,54.3671,54.1734,54.2195,71145.0
2021-02-25 10:40:00,58.75,58.92,58.74,58.79,33401.0,54.2103,54.3671,54.2011,54.2472,33401.0
2021-02-25 10:45:00,58.77,58.78,58.61,58.63,65582.0,54.2287,54.238,54.0811,54.0996,65582.0
2021-02-25 10:50:00,58.62,58.64,58.51,58.55,164162.0,54.0903,54.1088,53.9888,54.0257,164162.0
2021-02-25 10:55:00,58.55,58.81,58.54,58.73,66529.0,54.0257,54.2656,54.0165,54.1918,66529.0
2021-02-25 11:00:00,58.73,58.79,58.67,58.74,44292.0,54.1918,54.2472,54.1365,54.2011,44292.0
2021-02-25 11:05:00,58.73,58.79,58.63,58.76,62136.0,54.1918,54.2472,54.0996,54.2195,62136.0
2021-02-25 11:10:00,58.78,58.78,58.6,58.64,54601.0,54.238,54.238,54.0719,54.1088,54601.0
2021-02-25 11:15:00,58.64,58.73,58.61,58.69,51451.0,54.1088,54.1918,54.0811,54.1549,51451.0
2021-02-25 11:20:00,58.68,58.8,58.62,58.69,32567.0,54.1457,54.2564,54.0903,54.1549,32567.0
2021-02-25 11:25:00,58.67,58.72,58.57,58.66,38001.0,54.1365,54.1826,54.0442,54.1272,38001.0
2021-02-25 11:30:00,58.66,58.76,58.57,58.62,37395.0,54.1272,54.2195,54.0442,54.0903,37395.0
2021-02-25 11:35:00,58.61,58.67,58.4,58.48,45200.0,54.0811,54.1365,53.8873,53.9611,45200.0
2021-02-25 11:40:00,58.5,58.53,58.33,58.36,46560.0,53.9796,54.0073,53.8227,53.8504,46560.0
2021-02-25 11:45:00,58.34,58.38,58.15,58.18,96086.0,53.832,53.8689,53.6566,53.6843,96086.0
2021-02-25 11:50:00,58.18,58.27,58.01,58.22,83181.0,53.6843,53.7674,53.5275,53.7212,83181.0
2021-02-25 11:55:00,58.19,58.21,58.02,58.06,43666.0,53.6936,53.712,53.5367,53.5736,43666.0
2021-02-25 12:00:00,58.05,58.09,57.94,58.08,46913.0,53.5644,53.6013,53.4629,53.5921,46913.0
2021-02-25 12:05:00,58.07,58.11,57.97,57.99,27187.0,53.5828,53.6197,53.4906,53.509,27187.0
2021-02-25 12:10:00,57.99,58.13,57.85,58.11,45528.0,53.509,53.6382,53.3798,53.6197,45528.0
2021-02-25 12:15:00,58.08,58.14,58.01,58.02,41525.0,53.5921,53.6474,53.5275,53.5367,41525.0
2021-02-25 12:20:00,58.02,58.05,57.87,57.97,41574.0,53.5367,53.5644,53.3983,53.4906,41574.0
2021-02-25 12:25:00,57.95,57.95,57.72,57.79,80702.0,53.4721,53.4721,53.2599,53.3245,80702.0
2021-02-25 12:30:00,57.79,57.79,57.47,57.56,113123.0,53.3245,53.3245,53.0292,53.1122,113123.0
2021-02-25 12:35:00,57.57,57.74,57.53,57.67,69671.0,53.1215,53.2783,53.0846,53.2137,69671.0
2021-02-25 12:40:00,57.67,57.71,57.54,57.58,37513.0,53.2137,53.2506,53.0938,53.1307,37513.0
2021-02-25 12:45:00,57.59,57.64,57.44,57.44,38740.0,53.1399,53.1861,53.0015,53.0015,38740.0
2021-02-25 12:50:00,57.44,57.53,57.3,57.3,63664.0,53.0015,53.0846,52.8723,52.8723,63664.0
2021-02-25 12:55:00,57.31,57.37,57.09,57.14,85487.0,52.8816,52.9369,52.6786,52.7247,85487.0
2021-02-25 13:00:00,57.09,57.3,56.96,57.19,90671.0,52.6786,52.8723,52.5586,52.7708,90671.0
2021-02-25 13:05:00,57.21,57.27,57.07,57.27,36798.0,52.7893,52.8446,52.6601,52.8446,36798.0
2021-02-25 13:10:00,57.26,57.33,57.12,57.26,48580.0,52.8354,52.9,52.7062,52.8354,48580.0
2021-02-25 13:15:00,57.25,57.4,57.15,57.36,69244.0,52.8262,52.9646,52.7339,52.9277,69244.0
2021-02-25 13:20:00,57.36,57.46,57.25,57.45,51816.0,52.9277,53.02,52.8262,53.0107,51816.0
2021-02-25 13:25:00,57.45,57.45,57.23,57.4,45408.0,53.0107,53.0107,52.8077,52.9646,45408.0
2021-02-25 13:30:00,57.39,57.42,57.19,57.28,29255.0,52.9554,52.9831,52.7708,52.8539,29255.0
2021-02-25 13:35:00,57.29,57.41,57.17,57.41,21387.0,52.8631,52.9738,52.7524,52.9738,21387.0
2021-02-25 13:40:00,57.41,57.57,57.34,57.55,51583.0,52.9738,53.1215,52.9092,53.103,51583.0
2021-02-25 13:45:00,57.56,57.6,57.39,57.45,33170.0,53.1122,53.1491,52.9554,53.0107,33170.0
2021-02-25 13:50:00,57.46,57.47,57.19,57.19,42382.0,53.02,53.0292,52.7708,52.7708,42382.0
2021-02-25 13:55:00,57.19,57.35,57.09,57.27,84166.0,52.7708,52.9185,52.6786,52.8446,84166.0
2021-02-25 14:00:00,57.29,57.43,57.18,57.41,27295.0,52.8631,52.9923,52.7616,52.9738,27295.0
2021-02-25 14:05:00,57.4,57.57,57.39,57.55,40437.0,52.9646,53.1215,52.9554,53.103,40437.0
2021-02-25 14:10:00,57.54,57.56,57.42,57.43,24137.0,53.0938,53.1122,52.9831,52.9923,24137.0
2021-02-25 14:15:00,57.44,57.58,57.44,57.57,49370.0,53.0015,53.1307,53.0015,53.1215,49370.0
2021-02-25 14:20:00,57.58,57.7,57.56,57.64,76734.0,53.1307,53.2414,53.1122,53.1861,76734.0
2021-02-25 14:25:00,57.64,57.79,57.6,57.69,103019.0,53.1861,53.3245,53.1491,53.2322,103019.0
2021-02-25 14:30:00,57.68,57.68,57.56,57.59,46437.0,53.223,53.223,53.1122,53.1399,46437.0
2021-02-25 14:35:00,57.6,57.61,57.39,57.42,37766.0,53.1491,53.1584,52.9554,52.9831,37766.0
2021-02-25 14:40:00,57.42,57.46,57.35,57.37,33201.0,52.9831,53.02,52.9185,52.9369,33201.0
2021-02-25 14:45:00,57.38,57.45,57.34,57.39,44162.0,52.9461,53.0107,52.9092,52.9554,44162.0
2021-02-25 14:50:00,57.42,57.49,57.36,57.37,44135.0,52.9831,53.0476,52.9277,52.9369,44135.0
2021-02-25 14:55:00,57.37,57.45,57.35,57.41,43979.0,52.9369,53.0107,52.9185,52.9738,43979.0
2021-02-25 15:00:00,57.39,57.47,57.36,57.39,57571.0,52.9554,53.0292,52.9277,52.9554,57571.0
2021-02-25 15:05:00,57.4,57.44,57.31,57.35,72043.0,52.9646,53.0015,52.8816,52.9185,72043.0
2021-02-25 15:10:00,57.35,57.49,57.31,57.33,44365.0,52.9185,53.0476,52.8816,52.9,44365.0
2021-02-25 15:15:00,57.32,57.36,57.2,57.27,50783.0,52.8908,52.9277,52.7801,52.8446,50783.0
2021-02-25 15:20:00,57.27,57.32,57.13,57.15,50802.0,52.8446,52.8908,52.7155,52.7339,50802.0
2021-02-25 15:25:00,57.17,57.34,57.14,57.29,80009.0,52.7524,52.9092,52.7247,52.8631,80009.0
2021-02-25 15:30:00,57.28,57.42,57.17,57.21,149780.0,52.8539,52.9831,52.7524,52.7893,149780.0
2021-02-25 15:35:00,57.22,57.22,56.92,57.02,137340.0,52.7985,52.7985,52.5217,52.614,137340.0
2021-02-25 15:40:00,57.03,57.13,56.92,57.1,140145.0,52.6232,52.7155,52.5217,52.6878,140145.0
2021-02-25 15:45:00,57.1,57.28,57.07,57.23,140243.0,52.6878,52.8539,52.6601,52.8077,140243.0
2021-02-25 15:50:00,57.23,57.29,57.07,57.13,212304.0,52.8077,52.8631,52.6601,52.7155,212304.0
2021-02-25 15:55:00,57.11,57.11,56.85,56.98,416364.0,52.697,52.697,52.4571,52.5771,416364.0
2021-02-26 09:30:00,57.35,57.5,56.93,57.31,167267.0,53.0873,53.2261,52.6985,53.0503,167267.0
2021-02-26 09:35:00,57.32,57.47,57.18,57.29,50272.0,53.0595,53.1984,52.9299,53.0318,50272.0
2021-02-26 09:40:00,57.3,57.48,57.2,57.24,76689.0,53.041,53.2076,52.9484,52.9855,76689.0
2021-02-26 09:45:00,57.26,57.41,57.13,57.24,60945.0,53.004,53.1428,52.8836,52.9855,60945.0
2021-02-26 09:50:00,57.27,57.3,57.02,57.12,124744.0,53.0132,53.041,52.7818,52.8744,124744.0
2021-02-26 09:55:00,57.11,57.2,56.98,57.2,76159.0,52.8651,52.9484,52.7448,52.9484,76159.0
2021-02-26 10:00:00,57.18,57.32,56.97,57.28,62589.0,52.9299,53.0595,52.7355,53.0225,62589.0
2021-02-26 10:05:00,57.25,57.35,56.81,56.83,60033.0,52.9947,53.0873,52.5874,52.6059,60033.0
2021-02-26 10:10:00,56.8,57.13,56.77,57.03,56380.0,52.5782,52.8836,52.5504,52.7911,56380.0
2021-02-26 10:15:00,57.0,57.22,56.88,57.18,46301.0,52.7633,52.967,52.6522,52.9299,46301.0
2021-02-26 10:20:00,57.17,57.22,56.91,56.92,95028.0,52.9207,52.967,52.68,52.6893,95028.0
2021-02-26 10:25:00,56.92,57.08,56.6,56.67,61263.0,52.6893,52.8374,52.393,52.4578,61263.0
2021-02-26 10:30:00,56.67,56.78,56.57,56.61,42160.0,52.4578,52.5597,52.3653,52.4023,42160.0
2021-02-26 10:35:00,56.59,56.9,56.46,56.86,47017.0,52.3838,52.6707,52.2634,52.6337,47017.0
2021-02-26 10:40:00,56.85,56.91,56.7,56.76,29579.0,52.6245,52.68,52.4856,52.5411,29579.0
2021-02-26 10:45:00,56.74,56.99,56.74,56.91,46574.0,52.5226,52.7541,52.5226,52.68,46574.0
2021-02-26 10:50:00,56.89,57.04,56.79,56.9,32762.0,52.6615,52.8003,52.5689,52.6707,32762.0
2021-02-26 10:55:00,56.92,56.97,56.75,56.84,38766.0,52.6893,52.7355,52.5319,52.6152,38766.0
2021-02-26 11:00:00,56.83,57.0,56.8,56.98,45429.0,52.6059,52.7633,52.5782,52.7448,45429.0
2021-02-26 11:05:00,56.98,56.99,56.88,56.92,32155.0,52.7448,52.7541,52.6522,52.6893,32155.0
2021-02-26 11:10:00,56.95,56.98,56.78,56.81,30409.0,52.717,52.7448,52.5597,52.5874,30409.0
2021-02-26 11:15:00,56.82,56.93,56.71,56.73,51151.0,52.5967,52.6985,52.4949,52.5134,51151.0
2021-02-26 11:20:00,56.73,56.82,56.68,56.73,37388.0,52.5134,52.5967,52.4671,52.5134,37388.0
2021-02-26 11:25:00,56.74,56.83,56.68,56.7,23963.0,52.5226,52.6059,52.4671,52.4856,23963.0
2021-02-26 11:30:00,56.7,57.26,56.68,57.24,47452.0,52.4856,53.004,52.4671,52.9855,47452.0
2021-02-26 11:35:00,57.22,57.31,57.1,57.2,30101.0,52.967,53.0503,52.8559,52.9484,30101.0
2021-02-26 11:40:00,57.2,57.29,57.09,57.14,33292.0,52.9484,53.0318,52.8466,52.8929,33292.0
2021-02-26 11:45:00,57.15,57.16,56.96,57.02,65142.0,52.9022,52.9114,52.7263,52.7818,65142.0
2021-02-26 11:50:00,57.02,57.06,56.96,57.04,33854.0,52.7818,52.8188,52.7263,52.8003,33854.0
2021-02-26 11:55:00,57.02,57.24,57.01,57.24,26078.0,52.7818,52.9855,52.7726,52.9855,26078.0
2021-02-26 12:00:00,57.24,57.28,57.17,57.19,37441.0,52.9855,53.0225,52.9207,52.9392,37441.0
2021-02-26 12:05:00,57.19,57.46,57.09,57.46,21969.0,52.9392,53.1891,52.8466,53.1891,21969.0
2021-02-26 12:10:00,57.48,57.52,57.4,57.48,56963.0,53.2076,53.2447,53.1336,53.2076,56963.0
2021-02-26 12:15:00,57.49,57.53,57.45,57.5,15042.0,53.2169,53.2539,53.1799,53.2261,15042.0
2021-02-26 12:20:00,57.51,57.55,57.46,57.53,30928.0,53.2354,53.2724,53.1891,53.2539,30928.0
2021-02-26 12:25:00,57.53,57.65,57.47,57.48,86089.0,53.2539,53.365,53.1984,53.2076,86089.0
2021-02-26 12:30:00,57.49,57.66,57.49,57.57,53020.0,53.2169,53.3743,53.2169,53.2909,53020.0
2021-02-26 12:35:00,57.55,57.57,57.44,57.45,27419.0,53.2724,53.2909,53.1706,53.1799,27419.0
2021-02-26 12:40:00,57.45,57.49,57.34,57.4,27881.0,53.1799,53.2169,53.078,53.1336,27881.0
2021-02-26 12:45:00,57.4,57.41,57.25,57.39,21894.0,53.1336,53.1428,52.9947,53.1243,21894.0
2021-02-26 12:50:00,57.39,57.54,57.35,57.4,24117.0,53.1243,53.2632,53.0873,53.1336,24117.0
2021-02-26 12:55:00,57.4,57.4,57.17,57.21,20321.0,53.1336,53.1336,52.9207,52.9577,20321.0
2021-02-26 13:00:00,57.23,57.25,57.01,57.1,35112.0,52.9762,52.9947,52.7726,52.8559,35112.0
2021-02-26 13:05:00,57.1,57.27,57.07,57.24,18860.0,52.8559,53.0132,52.8281,52.9855,18860.0
2021-02-26 13:10:00,57.25,57.27,57.13,57.14,18954.0,52.9947,53.0132,52.8836,52.8929,18954.0
2021-02-26 13:15:00,57.15,57.25,57.13,57.19,17896.0,52.9022,52.9947,52.8836,52.9392,17896.0
2021-02-26 13:20:00,57.21,57.32,57.21,57.27,32059.0,52.9577,53.0595,52.9577,53.0132,32059.0
2021-02-26 13:25:00,57.28,57.34,57.27,57.28,30061.0,53.0225,53.078,53.0132,53.0225,30061.0
2021-02-26 13:30:00,57.29,57.31,57.1,57.13,19347.0,53.0318,53.0503,52.8559,52.8836,19347.0
2021-02-26 13:35:00,57.13,57.16,57.01,57.03,18730.0,52.8836,52.9114,52.7726,52.7911,18730.0
2021-02-26 13:40:00,57.03,57.13,57.01,57.11,18671.0,52.7911,52.8836,52.7726,52.8651,18671.0
2021-02-26 13:45:00,57.11,57.15,56.86,56.97,35016.0,52.8651,52.9022,52.6337,52.7355,35016.0
2021-02-26 13:50:00,56.98,56.98,56.85,56.89,22651.0,52.7448,52.7448,52.6245,52.6615,22651.0
2021-02-26 13:55:00,56.87,56.99,56.85,56.85,17575.0,52.643,52.7541,52.6245,52.6245,17575.0
2021-02-26 14:00:00,56.86,56.92,56.75,56.76,20685.0,52.6337,52.6893,52.5319,52.5411,20685.0
2021-02-26 14:05:00,56.75,56.81,56.69,56.75,28650.0,52.5319,52.5874,52.4763,52.5319,28650.0
2021-02-26 14:10:00,56.75,56.8,56.7,56.76,45039.0,52.5319,52.5782,52.4856,52.5411,45039.0
2021-02-26 14:15:00,56.76,56.83,56.58,56.6,39290.0,52.5411,52.6059,52.3745,52.393,39290.0
2021-02-26 14:20:00,56.6,56.72,56.53,56.63,25773.0,52.393,52.5041,52.3282,52.4208,25773.0
2021-02-26 14:25:00,56.62,56.79,56.62,56.76,20524.0,52.4116,52.5689,52.4116,52.5411,20524.0
2021-02-26 14:30:00,56.75,56.99,56.71,56.93,40003.0,52.5319,52.7541,52.4949,52.6985,40003.0
2021-02-26 14:35:00,56.91,56.97,56.83,56.88,38487.0,52.68,52.7355,52.6059,52.6522,38487.0
2021-02-26 14:40:00,56.87,56.91,56.73,56.8,28758.0,52.643,52.68,52.5134,52.5782,28758.0
2021-02-26 14:45:00,56.81,56.98,56.81,56.96,35692.0,52.5874,52.7448,52.5874,52.7263,35692.0
2021-02-26 14:50:00,56.94,56.94,56.68,56.75,43568.0,52.7078,52.7078,52.4671,52.5319,43568.0
2021-02-26 14:55:00,56.75,56.81,56.69,56.73,34228.0,52.5319,52.5874,52.4763,52.5134,34228.0
2021-02-26 15:00:00,56.73,56.9,56.73,56.87,49358.0,52.5134,52.6707,52.5134,52.643,49358.0
2021-02-26 15:05:00,56.86,56.94,56.74,56.94,59084.0,52.6337,52.7078,52.5226,52.7078,59084.0
2021-02-26 15:10:00,56.93,56.96,56.78,56.79,38336.0,52.6985,52.7263,52.5597,52.5689,38336.0
2021-02-26 15:15:00,56.8,56.91,56.75,56.87,62097.0,52.5782,52.68,52.5319,52.643,62097.0
2021-02-26 15:20:00,56.87,56.89,56.69,56.71,63387.0,52.643,52.6615,52.4763,52.4949,63387.0
2021-02-26 15:25:00,56.71,56.71,56.57,56.57,80566.0,52.4949,52.4949,52.3653,52.3653,80566.0
2021-02-26 15:30:00,56.56,56.64,56.54,56.63,84241.0,52.356,52.4301,52.3375,52.4208,84241.0
2021-02-26 15:35:00,56.63,56.63,56.44,56.51,105445.0,52.4208,52.4208,52.2449,52.3097,105445.0
2021-02-26 15:40:00,56.51,56.73,56.45,56.62,93078.0,52.3097,52.5134,52.2542,52.4116,93078.0
2021-02-26 15:45:00,56.61,56.85,56.6,56.83,94360.0,52.4023,52.6245,52.393,52.6059,94360.0
2021-02-26 15:50:00,56.83,56.83,56.3,56.35,318331.0,52.6059,52.6059,52.1153,52.1616,318331.0
2021-02-26 15:55:00,56.35,56.53,56.25,56.32,588415.0,52.1616,52.3282,52.0691,52.1339,588415.0
2021-03-01 09:30:00,57.16,57.31,56.65,56.72,193616.0,52.9114,53.0503,52.4393,52.5041,193616.0
2021-03-01 09:35:00,56.73,56.97,56.53,56.84,104537.0,52.5134,52.7355,52.3282,52.6152,104537.0
2021-03-01 09:40:00,56.84,57.25,56.83,57.11,112829.0,52.6152,52.9947,52.6059,52.8651,112829.0
2021-03-01 09:45:00,57.17,57.24,56.94,56.94,53587.0,52.9207,52.9855,52.7078,52.7078,53587.0
2021-03-01 09:50:00,56.95,57.11,56.85,57.09,76404.0,52.717,52.8651,52.6245,52.8466,76404.0
2021-03-01 09:55:00,57.08,57.48,57.08,57.33,42752.0,52.8374,53.2076,52.8374,53.0688,42752.0
2021-03-01 10:00:00,57.35,57.52,57.21,57.25,46032.0,53.0873,53.2447,52.9577,52.9947,46032.0
2021-03-01 10:05:00,57.26,57.33,57.04,57.18,47048.0,53.004,53.0688,52.8003,52.9299,47048.0
2021-03-01 10:10:00,57.17,57.34,57.08,57.17,51769.0,52.9207,53.078,52.8374,52.9207,51769.0
2021-03-01 10:15:00,57.17,57.41,57.15,57.37,31978.0,52.9207,53.1428,52.9022,53.1058,31978.0
2021-03-01 10:20:00,57.36,57.51,57.34,57.38,50908.0,53.0965,53.2354,53.078,53.1151,50908.0
2021-03-01 10:25:00,57.37,57.57,57.26,57.54,44511.0,53.1058,53.2909,53.004,53.2632,44511.0
2021-03-01 10:30:00,57.52,57.77,57.52,57.73,63523.0,53.2447,53.4761,53.2447,53.439,63523.0
2021-03-01 10:35:00,57.72,57.86,57.69,57.8,38610.0,53.4298,53.5594,53.402,53.5038,38610.0
2021-03-01 10:40:00,57.8,57.87,57.73,57.75,39802.0,53.5038,53.5686,53.439,53.4576,39802.0
2021-03-01 10:45:00,57.76,57.9,57.76,57.89,26308.0,53.4668,53.5964,53.4668,53.5872,26308.0
2021-03-01 10:50:00,57.9,57.97,57.84,57.94,29796.0,53.5964,53.6612,53.5409,53.6334,29796.0
2021-03-01 10:55:00,57.93,57.99,57.88,57.96,47707.0,53.6242,53.6797,53.5779,53.652,47707.0
2021-03-01 11:00:00,57.97,58.07,57.88,58.06,54556.0,53.6612,53.7538,53.5779,53.7445,54556.0
2021-03-01 11:05:00,58.05,58.13,58.02,58.07,26652.0,53.7353,53.8093,53.7075,53.7538,26652.0
2021-03-01 11:10:00,58.08,58.1,57.93,57.95,26692.0,53.763,53.7815,53.6242,53.6427,26692.0
2021-03-01 11:15:00,57.95,58.01,57.91,57.94,39879.0,53.6427,53.6982,53.6057,53.6334,39879.0
2021-03-01 11:20:00,57.95,57.96,57.85,57.92,32864.0,53.6427,53.652,53.5501,53.6149,32864.0
2021-03-01 11:25:00,57.92,57.97,57.79,57.97,41577.0,53.6149,53.6612,53.4946,53.6612,41577.0
2021-03-01 11:30:00,57.97,58.12,57.97,58.12,57247.0,53.6612,53.8001,53.6612,53.8001,57247.0
2021-03-01 11:35:00,58.12,58.23,58.11,58.19,54562.0,53.8001,53.9019,53.7908,53.8649,54562.0
2021-03-01 11:40:00,58.2,58.38,58.18,58.37,49571.0,53.8741,54.0407,53.8556,54.0315,49571.0
2021-03-01 11:45:00,58.37,58.41,58.27,58.27,36297.0,54.0315,54.0685,53.9389,53.9389,36297.0
2021-03-01 11:50:00,58.27,58.32,58.24,58.26,25210.0,53.9389,53.9852,53.9111,53.9297,25210.0
2021-03-01 11:55:00,58.26,58.42,58.24,58.41,28247.0,53.9297,54.0778,53.9111,54.0685,28247.0
2021-03-01 12:00:00,58.43,58.53,58.42,58.53,48031.0,54.087,54.1796,54.0778,54.1796,48031.0
2021-03-01 12:05:00,58.54,58.6,58.5,58.53,38256.0,54.1888,54.2444,54.1518,54.1796,38256.0
2021-03-01 12:10:00,58.52,58.52,58.35,58.4,35092.0,54.1703,54.1703,54.013,54.0592,35092.0
2021-03-01 12:15:00,58.39,58.4,58.34,58.39,25336.0,54.05,54.0592,54.0037,54.05,25336.0
2021-03-01 12:20:00,58.39,58.47,58.38,58.4,30208.0,54.05,54.124,54.0407,54.0592,30208.0
2021-03-01 12:25:00,58.38,58.45,58.26,58.29,27181.0,54.0407,54.1055,53.9297,53.9574,27181.0
2021-03-01 12:30:00,58.29,58.31,58.22,58.3,38290.0,53.9574,53.9759,53.8926,53.9667,38290.0
2021-03-01 12:35:00,58.31,58.39,58.26,58.26,26524.0,53.9759,54.05,53.9297,53.9297,26524.0
2021-03-01 12:40:00,58.27,58.29,58.23,58.29,28177.0,53.9389,53.9574,53.9019,53.9574,28177.0
2021-03-01 12:45:00,58.29,58.35,58.29,58.33,19135.0,53.9574,54.013,53.9574,53.9945,19135.0
2021-03-01 12:50:00,58.33,58.39,58.22,58.24,45550.0,53.9945,54.05,53.8926,53.9111,45550.0
2021-03-01 12:55:00,58.22,58.25,58.08,58.13,33141.0,53.8926,53.9204,53.763,53.8093,33141.0
2021-03-01 13:00:00,58.13,58.29,58.13,58.29,36549.0,53.8093,53.9574,53.8093,53.9574,36549.0
2021-03-01 13:05:00,58.3,58.34,58.23,58.27,32808.0,53.9667,54.0037,53.9019,53.9389,32808.0
2021-03-01 13:10:00,58.28,58.33,58.25,58.31,22771.0,53.9482,53.9945,53.9204,53.9759,22771.0
2021-03-01 13:15:00,58.32,58.36,58.22,58.31,27024.0,53.9852,54.0222,53.8926,53.9759,27024.0
2021-03-01 13:20:00,58.28,58.33,58.22,58.27,39110.0,53.9482,53.9945,53.8926,53.9389,39110.0
2021-03-01 13:25:00,58.26,58.3,58.23,58.25,19700.0,53.9297,53.9667,53.9019,53.9204,19700.0
2021-03-01 13:30:00,58.26,58.31,58.19,58.24,54922.0,53.9297,53.9759,53.8649,53.9111,54922.0
2021-03-01 13:35:00,58.25,58.37,58.23,58.37,24055.0,53.9204,54.0315,53.9019,54.0315,24055.0
2021-03-01 13:40:00,58.36,58.49,58.35,58.49,21494.0,54.0222,54.1426,54.013,54.1426,21494.0
2021-03-01 13:45:00,58.48,58.5,58.4,58.43,51694.0,54.1333,54.1518,54.0592,54.087,51694.0
2021-03-01 13:50:00,58.42,58.43,58.37,58.43,31623.0,54.0778,54.087,54.0315,54.087,31623.0
2021-03-01 13:55:00,58.45,58.46,58.36,58.45,39058.0,54.1055,54.1148,54.0222,54.1055,39058.0
2021-03-01 14:00:00,58.45,58.54,58.43,58.53,35269.0,54.1055,54.1888,54.087,54.1796,35269.0
2021-03-01 14:05:00,58.53,58.59,58.49,58.55,50997.0,54.1796,54.2351,54.1426,54.1981,50997.0
2021-03-01 14:10:00,58.56,58.6,58.5,58.55,38604.0,54.2074,54.2444,54.1518,54.1981,38604.0
2021-03-01 14:15:00,58.55,58.58,58.49,58.57,27791.0,54.1981,54.2259,54.1426,54.2166,27791.0
2021-03-01 14:20:00,58.57,58.59,58.52,58.52,22868.0,54.2166,54.2351,54.1703,54.1703,22868.0
2021-03-01 14:25:00,58.53,58.66,58.52,58.64,55922.0,54.1796,54.2999,54.1703,54.2814,55922.0
2021-03-01 14:30:00,58.64,58.7,58.6,58.67,38401.0,54.2814,54.337,54.2444,54.3092,38401.0
2021-03-01 14:35:00,58.66,58.69,58.57,58.58,24598.0,54.2999,54.3277,54.2166,54.2259,24598.0
2021-03-01 14:40:00,58.58,58.64,58.55,58.58,38077.0,54.2259,54.2814,54.1981,54.2259,38077.0
2021-03-01 14:45:00,58.58,58.63,58.56,58.58,43821.0,54.2259,54.2722,54.2074,54.2259,43821.0
2021-03-01 14:50:00,58.59,58.65,58.57,58.59,34645.0,54.2351,54.2907,54.2166,54.2351,34645.0
2021-03-01 14:55:00,58.59,58.68,58.57,58.64,31217.0,54.2351,54.3184,54.2166,54.2814,31217.0
2021-03-01 15:00:00,58.65,58.68,58.62,58.65,25425.0,54.2907,54.3184,54.2629,54.2907,25425.0
2021-03-01 15:05:00,58.65,58.65,58.53,58.57,35911.0,54.2907,54.2907,54.1796,54.2166,35911.0
2021-03-01 15:10:00,58.57,58.62,58.53,58.53,38162.0,54.2166,54.2629,54.1796,54.1796,38162.0
2021-03-01 15:15:00,58.53,58.53,58.43,58.47,38385.0,54.1796,54.1796,54.087,54.124,38385.0
2021-03-01 15:20:00,58.47,58.55,58.46,58.53,29749.0,54.124,54.1981,54.1148,54.1796,29749.0
2021-03-01 15:25:00,58.53,58.54,58.48,58.52,37098.0,54.1796,54.1888,54.1333,54.1703,37098.0
2021-03-01 15:30:00,58.52,58.54,58.38,58.45,158879.0,54.1703,54.1888,54.0407,54.1055,158879.0
2021-03-01 15:35:00,58.46,58.51,58.42,58.44,322515.0,54.1148,54.1611,54.0778,54.0963,322515.0
2021-03-01 15:40:00,58.45,58.49,58.36,58.38,59470.0,54.1055,54.1426,54.0222,54.0407,59470.0
2021-03-01 15:45:00,58.38,58.51,58.35,58.5,135318.0,54.0407,54.1611,54.013,54.1518,135318.0
2021-03-01 15:50:00,58.48,58.53,58.37,58.53,257776.0,54.1333,54.1796,54.0315,54.1796,257776.0
2021-03-01 15:55:00,58.51,58.52,58.36,58.49,358762.0,54.1611,54.1703,54.0222,54.1426,358762.0
2021-03-02 09:30:00,58.55,58.71,58.19,58.19,132936.0,54.1981,54.3462,53.8649,53.8649,132936.0
2021-03-02 09:35:00,58.16,58.2,57.92,57.93,63828.0,53.8371,53.8741,53.6149,53.6242,63828.0
2021-03-02 09:40:00,57.92,58.12,57.83,58.04,57151.0,53.6149,53.8001,53.5316,53.726,57151.0
2021-03-02 09:45:00,58.01,58.03,57.66,57.78,112862.0,53.6982,53.7167,53.3743,53.4853,112862.0
2021-03-02 09:50:00,57.78,57.87,57.59,57.68,182125.0,53.4853,53.5686,53.3095,53.3928,182125.0
2021-03-02 09:55:00,57.66,57.82,57.6,57.72,67961.0,53.3743,53.5224,53.3187,53.4298,67961.0
2021-03-02 10:00:00,57.72,57.92,57.68,57.76,60522.0,53.4298,53.6149,53.3928,53.4668,60522.0
2021-03-02 10:05:00,57.76,57.93,57.67,57.93,70221.0,53.4668,53.6242,53.3835,53.6242,70221.0
2021-03-02 10:10:00,57.93,57.97,57.62,57.62,107894.0,53.6242,53.6612,53.3372,53.3372,107894.0
2021-03-02 10:15:00,57.62,57.69,57.54,57.55,61086.0,53.3372,53.402,53.2632,53.2724,61086.0
2021-03-02 10:20:00,57.54,57.68,57.43,57.47,52203.0,53.2632,53.3928,53.1613,53.1984,52203.0
2021-03-02 10:25:00,57.47,57.51,57.26,57.26,53649.0,53.1984,53.2354,53.004,53.004,53649.0
2021-03-02 10:30:00,57.31,57.45,57.23,57.35,61658.0,53.0503,53.1799,52.9762,53.0873,61658.0
2021-03-02 10:35:00,57.35,57.39,57.23,57.32,91209.0,53.0873,53.1243,52.9762,53.0595,91209.0
2021-03-02 10:40:00,57.32,57.34,57.21,57.29,29243.0,53.0595,53.078,52.9577,53.0318,29243.0
2021-03-02 10:45:00,57.29,57.44,57.23,57.4,34102.0,53.0318,53.1706,52.9762,53.1336,34102.0
2021-03-02 10:50:00,57.41,57.63,57.38,57.62,89587.0,53.1428,53.3465,53.1151,53.3372,89587.0
2021-03-02 10:55:00,57.62,57.72,57.56,57.71,41177.0,53.3372,53.4298,53.2817,53.4205,41177.0
2021-03-02 11:00:00,57.71,57.71,57.51,57.68,49331.0,53.4205,53.4205,53.2354,53.3928,49331.0
2021-03-02 11:05:00,57.67,57.81,57.65,57.65,44073.0,53.3835,53.5131,53.365,53.365,44073.0
2021-03-02 11:10:00,57.66,57.7,57.55,57.6,29655.0,53.3743,53.4113,53.2724,53.3187,29655.0
2021-03-02 11:15:00,57.59,57.61,57.4,57.52,37279.0,53.3095,53.328,53.1336,53.2447,37279.0
2021-03-02 11:20:00,57.51,57.51,57.29,57.32,42729.0,53.2354,53.2354,53.0318,53.0595,42729.0
2021-03-02 11:25:00,57.31,57.48,57.24,57.47,45884.0,53.0503,53.2076,52.9855,53.1984,45884.0
2021-03-02 11:30:00,57.47,57.49,57.27,57.3,33027.0,53.1984,53.2169,53.0132,53.041,33027.0
2021-03-02 11:35:00,57.29,57.33,57.08,57.11,43230.0,53.0318,53.0688,52.8374,52.8651,43230.0
2021-03-02 11:40:00,57.1,57.1,56.94,57.03,39414.0,52.8559,52.8559,52.7078,52.7911,39414.0
2021-03-02 11:45:00,57.02,57.05,56.95,57.02,31617.0,52.7818,52.8096,52.717,52.7818,31617.0
2021-03-02 11:50:00,57.03,57.17,57.01,57.14,19139.0,52.7911,52.9207,52.7726,52.8929,19139.0
2021-03-02 11:55:00,57.13,57.15,57.06,57.13,25872.0,52.8836,52.9022,52.8188,52.8836,25872.0
2021-03-02 12:00:00,57.1,57.26,57.05,57.26,22920.0,52.8559,53.004,52.8096,53.004,22920.0
2021-03-02 12:05:00,57.24,57.39,57.23,57.28,54927.0,52.9855,53.1243,52.9762,53.0225,54927.0
2021-03-02 12:10:00,57.28,57.32,57.24,57.24,23262.0,53.0225,53.0595,52.9855,52.9855,23262.0
2021-03-02 12:15:00,57.27,57.35,57.22,57.3,19690.0,53.0132,53.0873,52.967,53.041,19690.0
2021-03-02 12:20:00,57.31,57.36,57.25,57.28,26156.0,53.0503,53.0965,52.9947,53.0225,26156.0
2021-03-02 12:25:00,57.28,57.32,57.26,57.29,20553.0,53.0225,53.0595,53.004,53.0318,20553.0
2021-03-02 12:30:00,57.3,57.44,57.27,57.4,58533.0,53.041,53.1706,53.0132,53.1336,58533.0
2021-03-02 12:35:00,57.4,57.51,57.38,57.44,101481.0,53.1336,53.2354,53.1151,53.1706,101481.0
2021-03-02 12:40:00,57.45,57.59,57.44,57.57,38934.0,53.1799,53.3095,53.1706,53.2909,38934.0
2021-03-02 12:45:00,57.57,57.63,57.54,57.63,36995.0,53.2909,53.3465,53.2632,53.3465,36995.0
2021-03-02 12:50:00,57.62,57.76,57.6,57.76,120668.0,53.3372,53.4668,53.3187,53.4668,120668.0
2021-03-02 12:55:00,57.76,57.84,57.64,57.66,182994.0,53.4668,53.5409,53.3557,53.3743,182994.0
2021-03-02 13:00:00,57.65,57.76,57.65,57.69,29115.0,53.365,53.4668,53.365,53.402,29115.0
2021-03-02 13:05:00,57.68,57.72,57.65,57.71,26891.0,53.3928,53.4298,53.365,53.4205,26891.0
2021-03-02 13:10:00,57.7,57.71,57.65,57.66,19199.0,53.4113,53.4205,53.365,53.3743,19199.0
2021-03-02 13:15:00,57.65,57.77,57.55,57.6,154842.0,53.365,53.4761,53.2724,53.3187,154842.0
2021-03-02 13:20:00,57.62,57.66,57.52,57.65,19114.0,53.3372,53.3743,53.2447,53.365,19114.0
2021-03-02 13:25:00,57.63,57.69,57.57,57.64,26692.0,53.3465,53.402,53.2909,53.3557,26692.0
2021-03-02 13:30:00,57.64,57.73,57.63,57.65,29975.0,53.3557,53.439,53.3465,53.365,29975.0
2021-03-02 13:35:00,57.63,57.76,57.57,57.75,91691.0,53.3465,53.4668,53.2909,53.4576,91691.0
2021-03-02 13:40:00,57.75,57.85,57.67,57.85,87787.0,53.4576,53.5501,53.3835,53.5501,87787.0
2021-03-02 13:45:00,57.85,57.88,57.73,57.77,90496.0,53.5501,53.5779,53.439,53.4761,90496.0
2021-03-02 13:50:00,57.79,57.79,57.65,57.68,19510.0,53.4946,53.4946,53.365,53.3928,19510.0
2021-03-02 13:55:00,57.67,57.75,57.66,57.68,26923.0,53.3835,53.4576,53.3743,53.3928,26923.0
2021-03-02 14:00:00,57.67,57.76,57.61,57.62,21808.0,53.3835,53.4668,53.328,53.3372,21808.0
2021-03-02 14:05:00,57.6,57.63,57.52,57.52,23424.0,53.3187,53.3465,53.2447,53.2447,23424.0
2021-03-02 14:10:00,57.54,57.58,57.49,57.51,63244.0,53.2632,53.3002,53.2169,53.2354,63244.0
2021-03-02 14:15:00,57.51,57.55,57.46,57.46,43298.0,53.2354,53.2724,53.1891,53.1891,43298.0
2021-03-02 14:20:00,57.48,57.7,57.46,57.6,56625.0,53.2076,53.4113,53.1891,53.3187,56625.0
2021-03-02 14:25:00,57.59,57.65,57.54,57.56,39508.0,53.3095,53.365,53.2632,53.2817,39508.0
2021-03-02 14:30:00,57.56,57.6,57.51,57.59,32980.0,53.2817,53.3187,53.2354,53.3095,32980.0
2021-03-02 14:35:00,57.59,57.64,57.55,57.64,20612.0,53.3095,53.3557,53.2724,53.3557,20612.0
2021-03-02 14:40:00,57.64,57.74,57.63,57.67,143167.0,53.3557,53.4483,53.3465,53.3835,143167.0
2021-03-02 14:45:00,57.68,57.75,57.65,57.7,148016.0,53.3928,53.4576,53.365,53.4113,148016.0
2021-03-02 14:50:00,57.71,57.79,57.66,57.66,62873.0,53.4205,53.4946,53.3743,53.3743,62873.0
2021-03-02 14:55:00,57.66,57.71,57.62,57.69,37043.0,53.3743,53.4205,53.3372,53.402,37043.0
2021-03-02 15:00:00,57.69,57.71,57.64,57.66,25636.0,53.402,53.4205,53.3557,53.3743,25636.0
2021-03-02 15:05:00,57.66,57.77,57.66,57.76,32990.0,53.3743,53.4761,53.3743,53.4668,32990.0
2021-03-02 15:10:00,57.75,57.78,57.69,57.69,56464.0,53.4576,53.4853,53.402,53.402,56464.0
2021-03-02 15:15:00,57.69,57.7,57.57,57.57,31655.0,53.402,53.4113,53.2909,53.2909,31655.0
2021-03-02 15:20:00,57.56,57.6,57.47,57.53,48985.0,53.2817,53.3187,53.1984,53.2539,48985.0
2021-03-02 15:25:00,57.52,57.54,57.44,57.45,32843.0,53.2447,53.2632,53.1706,53.1799,32843.0
2021-03-02 15:30:00,57.46,57.58,57.4,57.5,74978.0,53.1891,53.3002,53.1336,53.2261,74978.0
2021-03-02 15:35:00,57.49,57.52,57.33,57.38,64509.0,53.2169,53.2447,53.0688,53.1151,64509.0
2021-03-02 15:40:00,57.38,57.38,57.25,57.3,56275.0,53.1151,53.1151,52.9947,53.041,56275.0
2021-03-02 15:45:00,57.3,57.4,57.16,57.23,75319.0,53.041,53.1336,52.9114,52.9762,75319.0
2021-03-02 15:50:00,57.24,57.25,56.95,57.0,238782.0,52.9855,52.9947,52.717,52.7633,238782.0
2021-03-02 15:55:00,57.0,57.06,56.88,57.0,391097.0,52.7633,52.8188,52.6522,52.7633,391097.0
2021-03-03 09:30:00,56.73,56.95,56.41,56.44,98348.0,52.5134,52.717,52.2172,52.2449,98348.0
2021-03-03 09:35:00,56.47,56.5,56.11,56.16,63579.0,52.2727,52.3005,51.9395,51.9857,63579.0
2021-03-03 09:40:00,56.16,56.37,56.1,56.15,90775.0,51.9857,52.1801,51.9302,51.9765,90775.0
2021-03-03 09:45:00,56.14,56.21,56.06,56.19,52411.0,51.9672,52.032,51.8932,52.0135,52411.0
2021-03-03 09:50:00,56.18,56.37,56.0,56.03,127812.0,52.0043,52.1801,51.8376,51.8654,127812.0
2021-03-03 09:55:00,56.02,56.04,55.79,55.83,131372.0,51.8561,51.8747,51.6432,51.6803,131372.0
2021-03-03 10:00:00,55.81,55.89,55.51,55.52,104755.0,51.6618,51.7358,51.3841,51.3933,104755.0
2021-03-03 10:05:00,55.55,55.72,55.45,55.7,108581.0,51.4211,51.5784,51.3285,51.5599,108581.0
2021-03-03 10:10:00,55.69,55.7,55.25,55.3,58727.0,51.5507,51.5599,51.1434,51.1897,58727.0
2021-03-03 10:15:00,55.27,55.36,55.18,55.27,178059.0,51.1619,51.2452,51.0786,51.1619,178059.0
2021-03-03 10:20:00,55.24,55.31,55.02,55.17,133416.0,51.1341,51.1989,50.9305,51.0693,133416.0
2021-03-03 10:25:00,55.17,55.39,55.14,55.31,69456.0,51.0693,51.273,51.0416,51.1989,69456.0
2021-03-03 10:30:00,55.26,55.47,55.16,55.38,57289.0,51.1526,51.347,51.0601,51.2637,57289.0
2021-03-03 10:35:00,55.4,55.44,55.26,55.39,62627.0,51.2822,51.3193,51.1526,51.273,62627.0
2021-03-03 10:40:00,55.37,55.46,55.24,55.27,86279.0,51.2545,51.3378,51.1341,51.1619,86279.0
2021-03-03 10:45:00,55.27,55.53,55.16,55.42,103639.0,51.1619,51.4026,51.0601,51.3007,103639.0
2021-03-03 10:50:00,55.41,55.53,55.18,55.19,158842.0,51.2915,51.4026,51.0786,51.0878,158842.0
2021-03-03 10:55:00,55.17,55.49,55.09,55.49,167978.0,51.0693,51.3655,50.9953,51.3655,167978.0
2021-03-03 11:00:00,55.47,55.58,55.39,55.53,79337.0,51.347,51.4489,51.273,51.4026,79337.0
2021-03-03 11:05:00,55.52,55.57,55.32,55.32,74310.0,51.3933,51.4396,51.2082,51.2082,74310.0
2021-03-03 11:10:00,55.31,55.45,55.26,55.38,80753.0,51.1989,51.3285,51.1526,51.2637,80753.0
2021-03-03 11:15:00,55.38,55.54,55.27,55.52,55787.0,51.2637,51.4118,51.1619,51.3933,55787.0
2021-03-03 11:20:00,55.5,55.74,55.49,55.65,285039.0,51.3748,51.597,51.3655,51.5137,285039.0
2021-03-03 11:25:00,55.68,55.75,55.57,55.73,43210.0,51.5414,51.6062,51.4396,51.5877,43210.0
2021-03-03 11:30:00,55.73,55.94,55.73,55.85,43128.0,51.5877,51.7821,51.5877,51.6988,43128.0
2021-03-03 11:35:00,55.87,55.9,55.67,55.68,144037.0,51.7173,51.7451,51.5322,51.5414,144037.0
2021-03-03 11:40:00,55.68,55.7,55.56,55.59,39220.0,51.5414,51.5599,51.4303,51.4581,39220.0
2021-03-03 11:45:00,55.59,55.72,55.56,55.69,37450.0,51.4581,51.5784,51.4303,51.5507,37450.0
2021-03-03 11:50:00,55.68,55.81,55.66,55.7,54556.0,51.5414,51.6618,51.5229,51.5599,54556.0
2021-03-03 11:55:00,55.69,55.76,55.55,55.55,119901.0,51.5507,51.6155,51.4211,51.4211,119901.0
2021-03-03 12:00:00,55.55,55.59,55.5,55.52,53030.0,51.4211,51.4581,51.3748,51.3933,53030.0
2021-03-03 12:05:00,55.52,55.57,55.37,55.37,77989.0,51.3933,51.4396,51.2545,51.2545,77989.0
2021-03-03 12:10:00,55.37,55.47,55.32,55.36,61816.0,51.2545,51.347,51.2082,51.2452,61816.0
2021-03-03 12:15:00,55.35,55.36,55.2,55.25,88495.0,51.2359,51.2452,51.0971,51.1434,88495.0
2021-03-03 12:20:00,55.26,55.33,55.21,55.32,41970.0,51.1526,51.2174,51.1064,51.2082,41970.0
2021-03-03 12:25:00,55.3,55.5,55.25,55.43,39578.0,51.1897,51.3748,51.1434,51.31,39578.0
2021-03-03 12:30:00,55.44,55.51,55.36,55.41,58371.0,51.3193,51.3841,51.2452,51.2915,58371.0
2021-03-03 12:35:00,55.4,55.51,55.39,55.42,28081.0,51.2822,51.3841,51.273,51.3007,28081.0
2021-03-03 12:40:00,55.42,55.44,55.3,55.37,36199.0,51.3007,51.3193,51.1897,51.2545,36199.0
2021-03-03 12:45:00,55.38,55.48,55.32,55.4,33780.0,51.2637,51.3563,51.2082,51.2822,33780.0
2021-03-03 12:50:00,55.41,55.42,55.24,55.25,29787.0,51.2915,51.3007,51.1341,51.1434,29787.0
2021-03-03 12:55:00,55.25,55.33,55.12,55.13,96091.0,51.1434,51.2174,51.023,51.0323,96091.0
2021-03-03 13:00:00,55.15,55.2,55.07,55.12,70635.0,51.0508,51.0971,50.9768,51.023,70635.0
2021-03-03 13:05:00,55.12,55.18,54.99,55.0,95944.0,51.023,51.0786,50.9027,50.912,95944.0
2021-03-03 13:10:00,54.99,55.0,54.86,54.9,111223.0,50.9027,50.912,50.7824,50.8194,111223.0
2021-03-03 13:15:00,54.88,55.04,54.82,55.01,183802.0,50.8009,50.949,50.7453,50.9212,183802.0
2021-03-03 13:20:00,55.01,55.31,54.98,55.15,281172.0,50.9212,51.1989,50.8935,51.0508,281172.0
2021-03-03 13:25:00,55.15,55.16,55.06,55.08,92296.0,51.0508,51.0601,50.9675,50.986,92296.0
2021-03-03 13:30:00,55.07,55.1,54.94,54.94,68569.0,50.9768,51.0045,50.8564,50.8564,68569.0
2021-03-03 13:35:00,54.93,55.05,54.85,54.89,121324.0,50.8472,50.9582,50.7731,50.8101,121324.0
2021-03-03 13:40:00,54.9,54.98,54.81,54.85,63566.0,50.8194,50.8935,50.7361,50.7731,63566.0
2021-03-03 13:45:00,54.86,54.88,54.75,54.83,169049.0,50.7824,50.8009,50.6805,50.7546,169049.0
2021-03-03 13:50:00,54.82,54.95,54.81,54.86,66527.0,50.7453,50.8657,50.7361,50.7824,66527.0
2021-03-03 13:55:00,54.86,54.99,54.86,54.97,32543.0,50.7824,50.9027,50.7824,50.8842,32543.0
2021-03-03 14:00:00,54.96,54.98,54.67,54.71,144350.0,50.8749,50.8935,50.6065,50.6435,144350.0
2021-03-03 14:05:00,54.7,54.97,54.69,54.88,82514.0,50.6343,50.8842,50.625,50.8009,82514.0
2021-03-03 14:10:00,54.87,54.92,54.75,54.89,82180.0,50.7916,50.8379,50.6805,50.8101,82180.0
2021-03-03 14:15:00,54.89,54.9,54.58,54.63,238581.0,50.8101,50.8194,50.5232,50.5695,238581.0
2021-03-03 14:20:00,54.64,54.74,54.58,54.74,75181.0,50.5787,50.6713,50.5232,50.6713,75181.0
2021-03-03 14:25:00,54.73,54.75,54.66,54.74,92901.0,50.662,50.6805,50.5972,50.6713,92901.0
2021-03-03 14:30:00,54.73,54.75,54.59,54.62,85415.0,50.662,50.6805,50.5324,50.5602,85415.0
2021-03-03 14:35:00,54.63,54.94,54.61,54.9,111098.0,50.5695,50.8564,50.551,50.8194,111098.0
2021-03-03 14:40:00,54.9,54.92,54.72,54.87,286280.0,50.8194,50.8379,50.6528,50.7916,286280.0
2021-03-03 14:45:00,54.89,54.92,54.61,54.73,61176.0,50.8101,50.8379,50.551,50.662,61176.0
2021-03-03 14:50:00,54.73,54.97,54.72,54.87,132490.0,50.662,50.8842,50.6528,50.7916,132490.0
2021-03-03 14:55:00,54.88,54.91,54.77,54.81,86281.0,50.8009,50.8287,50.6991,50.7361,86281.0
2021-03-03 15:00:00,54.81,54.92,54.63,54.8,362866.0,50.7361,50.8379,50.5695,50.7268,362866.0
2021-03-03 15:05:00,54.82,54.96,54.78,54.88,79746.0,50.7453,50.8749,50.7083,50.8009,79746.0
2021-03-03 15:10:00,54.89,54.94,54.76,54.76,77551.0,50.8101,50.8564,50.6898,50.6898,77551.0
2021-03-03 15:15:00,54.75,54.77,54.63,54.65,91419.0,50.6805,50.6991,50.5695,50.588,91419.0
2021-03-03 15:20:00,54.64,54.66,54.48,54.55,167381.0,50.5787,50.5972,50.4306,50.4954,167381.0
2021-03-03 15:25:00,54.56,54.61,54.48,54.5,146110.0,50.5047,50.551,50.4306,50.4491,146110.0
2021-03-03 15:30:00,54.51,54.66,54.48,54.61,350290.0,50.4584,50.5972,50.4306,50.551,350290.0
2021-03-03 15:35:00,54.62,54.69,54.56,54.62,94262.0,50.5602,50.625,50.5047,50.5602,94262.0
2021-03-03 15:40:00,54.61,54.74,54.54,54.7,98798.0,50.551,50.6713,50.4862,50.6343,98798.0
2021-03-03 15:45:00,54.69,54.82,54.69,54.73,123915.0,50.625,50.7453,50.625,50.662,123915.0
2021-03-03 15:50:00,54.73,54.73,54.56,54.63,284059.0,50.662,50.662,50.5047,50.5695,284059.0
2021-03-03 15:55:00,54.64,54.76,54.58,54.6,353845.0,50.5787,50.6898,50.5232,50.5417,353845.0
2021-03-04 09:30:00,54.57,54.81,54.22,54.81,255597.0,50.5139,50.7361,50.1899,50.7361,255597.0
2021-03-04 09:35:00,54.81,54.89,54.5,54.65,107497.0,50.7361,50.8101,50.4491,50.588,107497.0
2021-03-04 09:40:00,54.63,54.83,54.53,54.62,67982.0,50.5695,50.7546,50.4769,50.5602,67982.0
2021-03-04 09:45:00,54.63,54.66,54.13,54.14,112027.0,50.5695,50.5972,50.1066,50.1159,112027.0
2021-03-04 09:50:00,54.14,54.37,54.05,54.1,63921.0,50.1159,50.3288,50.0326,50.0789,63921.0
2021-03-04 09:55:00,54.11,54.14,53.81,53.87,302951.0,50.0881,50.1159,49.8104,49.866,302951.0
2021-03-04 10:00:00,53.88,53.98,53.65,53.65,73389.0,49.8752,49.9678,49.6623,49.6623,73389.0
2021-03-04 10:05:00,53.64,53.7,53.39,53.6,92342.0,49.653,49.7086,49.4216,49.616,92342.0
2021-03-04 10:10:00,53.59,53.87,53.55,53.81,126577.0,49.6068,49.866,49.5697,49.8104,126577.0
2021-03-04 10:15:00,53.83,53.83,53.57,53.6,159308.0,49.8289,49.8289,49.5883,49.616,159308.0
2021-03-04 10:20:00,53.57,53.73,53.39,53.73,85481.0,49.5883,49.7364,49.4216,49.7364,85481.0
2021-03-04 10:25:00,53.74,53.74,53.47,53.73,73170.0,49.7456,49.7456,49.4957,49.7364,73170.0
2021-03-04 10:30:00,53.72,53.92,53.62,53.91,101093.0,49.7271,49.9122,49.6345,49.903,101093.0
2021-03-04 10:35:00,53.88,54.23,53.81,54.2,143367.0,49.8752,50.1992,49.8104,50.1714,143367.0
2021-03-04 10:40:00,54.19,54.2,54.05,54.13,119669.0,50.1622,50.1714,50.0326,50.1066,119669.0
2021-03-04 10:45:00,54.14,54.32,54.09,54.24,103261.0,50.1159,50.2825,50.0696,50.2085,103261.0
2021-03-04 10:50:00,54.25,54.35,53.94,53.97,77481.0,50.2177,50.3103,49.9308,49.9585,77481.0
2021-03-04 10:55:00,53.96,54.24,53.92,54.19,62362.0,49.9493,50.2085,49.9122,50.1622,62362.0
2021-03-04 11:00:00,54.19,54.45,54.15,54.45,60040.0,50.1622,50.4028,50.1251,50.4028,60040.0
2021-03-04 11:05:00,54.43,54.44,54.29,54.39,98744.0,50.3843,50.3936,50.2547,50.3473,98744.0
2021-03-04 11:10:00,54.39,54.43,54.22,54.28,134143.0,50.3473,50.3843,50.1899,50.2455,134143.0
2021-03-04 11:15:00,54.26,54.42,54.17,54.37,83734.0,50.227,50.3751,50.1437,50.3288,83734.0
2021-03-04 11:20:00,54.35,54.47,54.29,54.41,42660.0,50.3103,50.4214,50.2547,50.3658,42660.0
2021-03-04 11:25:00,54.42,54.43,54.02,54.07,50444.0,50.3751,50.3843,50.0048,50.0511,50444.0
2021-03-04 11:30:00,54.06,54.28,53.95,53.95,50885.0,50.0418,50.2455,49.94,49.94,50885.0
2021-03-04 11:35:00,53.98,54.36,53.96,54.36,59819.0,49.9678,50.3195,49.9493,50.3195,59819.0
2021-03-04 11:40:00,54.35,54.66,54.31,54.64,48465.0,50.3103,50.5972,50.2732,50.5787,48465.0
2021-03-04 11:45:00,54.63,54.71,54.55,54.63,41231.0,50.5695,50.6435,50.4954,50.5695,41231.0
2021-03-04 11:50:00,54.64,54.71,54.58,54.58,51988.0,50.5787,50.6435,50.5232,50.5232,51988.0
2021-03-04 11:55:00,54.56,54.59,54.49,54.58,40084.0,50.5047,50.5324,50.4399,50.5232,40084.0
2021-03-04 12:00:00,54.58,54.76,54.58,54.73,38528.0,50.5232,50.6898,50.5232,50.662,38528.0
2021-03-04 12:05:00,54.73,54.73,54.54,54.65,49177.0,50.662,50.662,50.4862,50.588,49177.0
2021-03-04 12:10:00,54.63,54.63,54.25,54.34,61958.0,50.5695,50.5695,50.2177,50.301,61958.0
2021-03-04 12:15:00,54.34,54.58,54.29,54.35,67990.0,50.301,50.5232,50.2547,50.3103,67990.0
2021-03-04 12:20:00,54.35,54.45,53.81,53.82,126058.0,50.3103,50.4028,49.8104,49.8197,126058.0
2021-03-04 12:25:00,53.83,53.85,53.55,53.68,121870.0,49.8289,49.8474,49.5697,49.6901,121870.0
2021-03-04 12:30:00,53.66,53.71,53.4,53.41,81078.0,49.6716,49.7178,49.4309,49.4401,81078.0
2021-03-04 12:35:00,53.41,53.69,53.38,53.68,71311.0,49.4401,49.6993,49.4124,49.6901,71311.0
2021-03-04 12:40:00,53.72,53.81,53.45,53.45,54093.0,49.7271,49.8104,49.4772,49.4772,54093.0
2021-03-04 12:45:00,53.44,53.44,53.24,53.26,72812.0,49.4679,49.4679,49.2828,49.3013,72812.0
2021-03-04 12:50:00,53.26,53.4,53.1,53.12,260021.0,49.3013,49.4309,49.1532,49.1717,260021.0
2021-03-04 12:55:00,53.13,53.14,52.93,53.09,109521.0,49.181,49.1902,48.9958,49.1439,109521.0
2021-03-04 13:00:00,53.09,53.3,53.01,53.23,128075.0,49.1439,49.3383,49.0699,49.2735,128075.0
2021-03-04 13:05:00,53.23,53.24,52.89,52.98,62404.0,49.2735,49.2828,48.9588,49.0421,62404.0
2021-03-04 13:10:00,52.99,52.99,52.67,52.75,94718.0,49.0514,49.0514,48.7551,48.8292,94718.0
2021-03-04 13:15:00,52.73,53.02,52.73,53.0,40350.0,48.8107,49.0791,48.8107,49.0606,40350.0
2021-03-04 13:20:00,52.99,52.99,52.77,52.94,81992.0,49.0514,49.0514,48.8477,49.0051,81992.0
2021-03-04 13:25:00,52.93,53.2,52.77,53.2,68225.0,48.9958,49.2458,48.8477,49.2458,68225.0
2021-03-04 13:30:00,53.19,53.2,52.84,52.93,30649.0,49.2365,49.2458,48.9125,48.9958,30649.0
2021-03-04 13:35:00,52.93,53.16,52.92,53.09,48360.0,48.9958,49.2087,48.9866,49.1439,48360.0
2021-03-04 13:40:00,53.07,53.08,52.82,52.87,38618.0,49.1254,49.1347,48.894,48.9403,38618.0
2021-03-04 13:45:00,52.86,52.88,52.66,52.72,95222.0,48.931,48.9495,48.7459,48.8014,95222.0
2021-03-04 13:50:00,52.72,52.77,52.46,52.51,138201.0,48.8014,48.8477,48.5608,48.607,138201.0
2021-03-04 13:55:00,52.51,52.69,52.46,52.48,120199.0,48.607,48.7737,48.5608,48.5793,120199.0
2021-03-04 14:00:00,52.48,52.71,52.48,52.68,98232.0,48.5793,48.7922,48.5793,48.7644,98232.0
2021-03-04 14:05:00,52.67,53.03,52.66,53.0,114812.0,48.7551,49.0884,48.7459,49.0606,114812.0
2021-03-04 14:10:00,52.96,52.96,52.83,52.91,56881.0,49.0236,49.0236,48.9033,48.9773,56881.0
2021-03-04 14:15:00,52.9,52.96,52.8,52.95,58648.0,48.9681,49.0236,48.8755,49.0143,58648.0
2021-03-04 14:20:00,52.96,53.17,52.95,53.17,61485.0,49.0236,49.218,49.0143,49.218,61485.0
2021-03-04 14:25:00,53.18,53.37,53.15,53.31,78497.0,49.2272,49.4031,49.1995,49.3476,78497.0
2021-03-04 14:30:00,53.29,53.31,53.11,53.15,88510.0,49.3291,49.3476,49.1624,49.1995,88510.0
2021-03-04 14:35:00,53.16,53.18,53.01,53.1,63111.0,49.2087,49.2272,49.0699,49.1532,63111.0
2021-03-04 14:40:00,53.09,53.32,53.06,53.3,54091.0,49.1439,49.3568,49.1162,49.3383,54091.0
2021-03-04 14:45:00,53.29,53.47,53.18,53.39,59700.0,49.3291,49.4957,49.2272,49.4216,59700.0
2021-03-04 14:50:00,53.4,53.42,53.15,53.27,83046.0,49.4309,49.4494,49.1995,49.3106,83046.0
2021-03-04 14:55:00,53.28,53.38,53.26,53.36,77527.0,49.3198,49.4124,49.3013,49.3939,77527.0
2021-03-04 15:00:00,53.36,53.46,53.3,53.33,86724.0,49.3939,49.4864,49.3383,49.3661,86724.0
2021-03-04 15:05:00,53.34,53.47,53.31,53.31,84973.0,49.3753,49.4957,49.3476,49.3476,84973.0
2021-03-04 15:10:00,53.32,53.32,53.17,53.24,72993.0,49.3568,49.3568,49.218,49.2828,72993.0
2021-03-04 15:15:00,53.22,53.31,53.17,53.25,48640.0,49.2643,49.3476,49.218,49.292,48640.0
2021-03-04 15:20:00,53.25,53.3,53.17,53.22,61187.0,49.292,49.3383,49.218,49.2643,61187.0
2021-03-04 15:25:00,53.22,53.5,53.21,53.45,107095.0,49.2643,49.5235,49.255,49.4772,107095.0
2021-03-04 15:30:00,53.44,53.62,53.43,53.55,78644.0,49.4679,49.6345,49.4587,49.5697,78644.0
2021-03-04 15:35:00,53.56,53.63,53.4,53.49,113378.0,49.579,49.6438,49.4309,49.5142,113378.0
2021-03-04 15:40:00,53.49,53.64,53.45,53.58,93520.0,49.5142,49.653,49.4772,49.5975,93520.0
2021-03-04 15:45:00,53.58,53.64,53.44,53.54,163458.0,49.5975,49.653,49.4679,49.5605,163458.0
2021-03-04 15:50:00,53.53,53.64,53.43,53.44,218076.0,49.5512,49.653,49.4587,49.4679,218076.0
2021-03-04 15:55:00,53.43,53.49,53.32,53.35,497355.0,49.4587,49.5142,49.3568,49.3846,497355.0
2021-03-05 09:30:00,53.88,54.12,53.67,53.96,188003.0,49.8752,50.0974,49.6808,49.9493,188003.0
2021-03-05 09:35:00,53.95,53.98,53.07,53.07,83682.0,49.94,49.9678,49.1254,49.1254,83682.0
2021-03-05 09:40:00,53.11,53.27,53.0,53.16,62171.0,49.1624,49.3106,49.0606,49.2087,62171.0
2021-03-05 09:45:00,53.14,53.26,52.8,52.8,52350.0,49.1902,49.3013,48.8755,48.8755,52350.0
2021-03-05 09:50:00,52.85,52.96,52.76,52.79,54157.0,48.9218,49.0236,48.8385,48.8662,54157.0
2021-03-05 09:55:00,52.79,52.92,52.54,52.91,60564.0,48.8662,48.9866,48.6348,48.9773,60564.0
2021-03-05 10:00:00,52.95,52.99,52.71,52.95,72434.0,49.0143,49.0514,48.7922,49.0143,72434.0
2021-03-05 10:05:00,52.92,53.19,52.81,52.84,101505.0,48.9866,49.2365,48.8847,48.9125,101505.0
2021-03-05 10:10:00,52.86,52.91,52.34,52.41,101648.0,48.931,48.9773,48.4497,48.5145,101648.0
2021-03-05 10:15:00,52.47,52.56,52.3,52.51,67231.0,48.57,48.6533,48.4126,48.607,67231.0
2021-03-05 10:20:00,52.48,52.58,52.34,52.41,85935.0,48.5793,48.6718,48.4497,48.5145,85935.0
2021-03-05 10:25:00,52.41,52.66,52.37,52.38,78506.0,48.5145,48.7459,48.4774,48.4867,78506.0
2021-03-05 10:30:00,52.35,52.52,52.16,52.26,94792.0,48.4589,48.6163,48.2831,48.3756,94792.0
2021-03-05 10:35:00,52.23,52.49,52.22,52.31,81920.0,48.3479,48.5885,48.3386,48.4219,81920.0
2021-03-05 10:40:00,52.28,52.43,52.2,52.26,46370.0,48.3941,48.533,48.3201,48.3756,46370.0
2021-03-05 10:45:00,52.23,52.41,52.12,52.38,43696.0,48.3479,48.5145,48.246,48.4867,43696.0
2021-03-05 10:50:00,52.38,52.79,52.33,52.76,94894.0,48.4867,48.8662,48.4404,48.8385,94894.0
2021-03-05 10:55:00,52.75,52.76,52.32,52.32,97118.0,48.8292,48.8385,48.4312,48.4312,97118.0
2021-03-05 11:00:00,52.34,52.51,52.25,52.35,32339.0,48.4497,48.607,48.3664,48.4589,32339.0
2021-03-05 11:05:00,52.35,52.4,52.16,52.23,56491.0,48.4589,48.5052,48.2831,48.3479,56491.0
2021-03-05 11:10:00,52.25,52.39,51.99,52.03,83255.0,48.3664,48.496,48.1257,48.1627,83255.0
2021-03-05 11:15:00,52.04,52.06,51.85,51.97,39606.0,48.172,48.1905,47.9961,48.1072,39606.0
2021-03-05 11:20:00,51.96,52.03,51.7,51.71,91319.0,48.0979,48.1627,47.8572,47.8665,91319.0
2021-03-05 11:25:00,51.7,51.76,51.51,51.66,77677.0,47.8572,47.9128,47.6814,47.8202,77677.0
2021-03-05 11:30:00,51.67,51.94,51.61,51.86,83401.0,47.8295,48.0794,47.7739,48.0054,83401.0
2021-03-05 11:35:00,51.88,52.06,51.82,52.06,46973.0,48.0239,48.1905,47.9683,48.1905,46973.0
2021-03-05 11:40:00,52.04,52.12,51.93,52.12,61656.0,48.172,48.246,48.0702,48.246,61656.0
2021-03-05 11:45:00,52.14,52.24,52.02,52.17,46963.0,48.2645,48.3571,48.1535,48.2923,46963.0
2021-03-05 11:50:00,52.18,52.18,51.86,51.87,110500.0,48.3016,48.3016,48.0054,48.0146,110500.0
2021-03-05 11:55:00,51.88,52.48,51.88,52.42,79181.0,48.0239,48.5793,48.0239,48.5237,79181.0
2021-03-05 12:00:00,52.41,52.64,52.4,52.54,58396.0,48.5145,48.7274,48.5052,48.6348,58396.0
2021-03-05 12:05:00,52.56,52.63,52.28,52.3,45030.0,48.6533,48.7181,48.3941,48.4126,45030.0
2021-03-05 12:10:00,52.3,52.43,52.26,52.36,60763.0,48.4126,48.533,48.3756,48.4682,60763.0
2021-03-05 12:15:00,52.37,52.54,52.35,52.54,38871.0,48.4774,48.6348,48.4589,48.6348,38871.0
2021-03-05 12:20:00,52.53,52.83,52.5,52.79,47671.0,48.6256,48.9033,48.5978,48.8662,47671.0
2021-03-05 12:25:00,52.8,53.0,52.79,53.0,48867.0,48.8755,49.0606,48.8662,49.0606,48867.0
2021-03-05 12:30:00,52.99,53.12,52.97,53.0,43464.0,49.0514,49.1717,49.0328,49.0606,43464.0
2021-03-05 12:35:00,52.99,53.03,52.86,52.99,56855.0,49.0514,49.0884,48.931,49.0514,56855.0
2021-03-05 12:40:00,53.02,53.17,52.86,53.14,72890.0,49.0791,49.218,48.931,49.1902,72890.0
2021-03-05 12:45:00,53.12,53.15,53.01,53.08,55584.0,49.1717,49.1995,49.0699,49.1347,55584.0
2021-03-05 12:50:00,53.08,53.14,52.98,53.01,41605.0,49.1347,49.1902,49.0421,49.0699,41605.0
2021-03-05 12:55:00,52.99,53.12,52.97,53.11,35352.0,49.0514,49.1717,49.0328,49.1624,35352.0
2021-03-05 13:00:00,53.09,53.19,52.93,52.98,30718.0,49.1439,49.2365,48.9958,49.0421,30718.0
2021-03-05 13:05:00,53.0,53.21,52.98,53.12,40278.0,49.0606,49.255,49.0421,49.1717,40278.0
2021-03-05 13:10:00,53.12,53.24,53.04,53.23,23745.0,49.1717,49.2828,49.0976,49.2735,23745.0
2021-03-05 13:15:00,53.23,53.5,53.19,53.5,40093.0,49.2735,49.5235,49.2365,49.5235,40093.0
2021-03-05 13:20:00,53.47,53.54,53.35,53.49,53839.0,49.4957,49.5605,49.3846,49.5142,53839.0
2021-03-05 13:25:00,53.48,53.66,53.45,53.57,38194.0,49.5049,49.6716,49.4772,49.5883,38194.0
2021-03-05 13:30:00,53.6,53.64,53.46,53.53,30626.0,49.616,49.653,49.4864,49.5512,30626.0
2021-03-05 13:35:00,53.52,53.65,53.49,53.61,31621.0,49.542,49.6623,49.5142,49.6253,31621.0
2021-03-05 13:40:00,53.63,53.68,53.5,53.53,55955.0,49.6438,49.6901,49.5235,49.5512,55955.0
2021-03-05 13:45:00,53.55,53.6,53.46,53.54,31146.0,49.5697,49.616,49.4864,49.5605,31146.0
2021-03-05 13:50:00,53.55,53.65,53.35,53.36,36656.0,49.5697,49.6623,49.3846,49.3939,36656.0
2021-03-05 13:55:00,53.38,53.41,53.29,53.41,31426.0,49.4124,49.4401,49.3291,49.4401,31426.0
2021-03-05 14:00:00,53.45,53.49,53.24,53.25,41959.0,49.4772,49.5142,49.2828,49.292,41959.0
2021-03-05 14:05:00,53.25,53.26,53.15,53.16,67974.0,49.292,49.3013,49.1995,49.2087,67974.0
2021-03-05 14:10:00,53.17,53.25,53.16,53.23,40017.0,49.218,49.292,49.2087,49.2735,40017.0
2021-03-05 14:15:00,53.23,53.29,53.06,53.1,47723.0,49.2735,49.3291,49.1162,49.1532,47723.0
2021-03-05 14:20:00,53.09,53.15,53.07,53.13,119426.0,49.1439,49.1995,49.1254,49.181,119426.0
2021-03-05 14:25:00,53.13,53.39,53.12,53.33,116583.0,49.181,49.4216,49.1717,49.3661,116583.0
2021-03-05 14:30:00,53.34,53.53,53.34,53.52,38026.0,49.3753,49.5512,49.3753,49.542,38026.0
2021-03-05 14:35:00,53.52,53.67,53.5,53.6,107016.0,49.542,49.6808,49.5235,49.616,107016.0
2021-03-05 14:40:00,53.61,53.67,53.49,53.64,76695.0,49.6253,49.6808,49.5142,49.653,76695.0
2021-03-05 14:45:00,53.64,53.84,53.63,53.75,134820.0,49.653,49.8382,49.6438,49.7549,134820.0
2021-03-05 14:50:00,53.75,53.81,53.68,53.8,38417.0,49.7549,49.8104,49.6901,49.8012,38417.0
2021-03-05 14:55:00,53.8,53.93,53.8,53.88,56081.0,49.8012,49.9215,49.8012,49.8752,56081.0
2021-03-05 15:00:00,53.89,53.95,53.8,53.88,33910.0,49.8845,49.94,49.8012,49.8752,33910.0
2021-03-05 15:05:00,53.87,53.9,53.72,53.76,33812.0,49.866,49.8937,49.7271,49.7641,33812.0
2021-03-05 15:10:00,53.76,53.8,53.7,53.75,44718.0,49.7641,49.8012,49.7086,49.7549,44718.0
2021-03-05 15:15:00,53.75,53.87,53.7,53.73,40209.0,49.7549,49.866,49.7086,49.7364,40209.0
2021-03-05 15:20:00,53.73,53.85,53.72,53.84,45550.0,49.7364,49.8474,49.7271,49.8382,45550.0
2021-03-05 15:25:00,53.83,53.84,53.66,53.71,75361.0,49.8289,49.8382,49.6716,49.7178,75361.0
2021-03-05 15:30:00,53.71,53.82,53.69,53.77,66690.0,49.7178,49.8197,49.6993,49.7734,66690.0
2021-03-05 15:35:00,53.77,53.91,53.77,53.91,76336.0,49.7734,49.903,49.7734,49.903,76336.0
2021-03-05 15:40:00,53.91,53.91,53.77,53.8,78998.0,49.903,49.903,49.7734,49.8012,78998.0
2021-03-05 15:45:00,53.81,53.88,53.7,53.8,106780.0,49.8104,49.8752,49.7086,49.8012,106780.0
2021-03-05 15:50:00,53.8,53.85,53.67,53.72,185778.0,49.8012,49.8474,49.6808,49.7271,185778.0
2021-03-05 15:55:00,53.71,53.81,53.64,53.76,381013.0,49.7178,49.8104,49.653,49.7641,381013.0
2021-03-08 09:30:00,53.76,54.43,53.67,53.8,263749.0,49.7641,50.3843,49.6808,49.8012,263749.0
2021-03-08 09:35:00,53.76,54.05,53.66,53.75,113455.0,49.7641,50.0326,49.6716,49.7549,113455.0
2021-03-08 09:40:00,53.8,54.58,53.78,54.54,82719.0,49.8012,50.5232,49.7826,50.4862,82719.0
2021-03-08 09:45:00,54.55,54.98,54.54,54.61,206971.0,50.4954,50.8935,50.4862,50.551,206971.0
2021-03-08 09:50:00,54.63,54.65,54.31,54.43,116386.0,50.5695,50.588,50.2732,50.3843,116386.0
2021-03-08 09:55:00,54.45,54.72,54.2,54.45,98343.0,50.4028,50.6528,50.1714,50.4028,98343.0
2021-03-08 10:00:00,54.46,54.73,54.43,54.72,138077.0,50.4121,50.662,50.3843,50.6528,138077.0
2021-03-08 10:05:00,54.71,55.04,54.66,55.02,147745.0,50.6435,50.949,50.5972,50.9305,147745.0
2021-03-08 10:10:00,55.03,55.15,54.69,54.88,124673.0,50.9397,51.0508,50.625,50.8009,124673.0
2021-03-08 10:15:00,54.89,54.97,54.79,54.85,78407.0,50.8101,50.8842,50.7176,50.7731,78407.0
2021-03-08 10:20:00,54.83,54.93,54.65,54.68,62906.0,50.7546,50.8472,50.588,50.6157,62906.0
2021-03-08 10:25:00,54.7,54.78,54.57,54.77,90320.0,50.6343,50.7083,50.5139,50.6991,90320.0
2021-03-08 10:30:00,54.78,54.95,54.77,54.87,49539.0,50.7083,50.8657,50.6991,50.7916,49539.0
2021-03-08 10:35:00,54.86,55.0,54.71,54.72,68340.0,50.7824,50.912,50.6435,50.6528,68340.0
2021-03-08 10:40:00,54.73,54.9,54.69,54.9,48726.0,50.662,50.8194,50.625,50.8194,48726.0
2021-03-08 10:45:00,54.9,55.04,54.87,55.01,57622.0,50.8194,50.949,50.7916,50.9212,57622.0
2021-03-08 10:50:00,55.01,55.03,54.77,54.84,67927.0,50.9212,50.9397,50.6991,50.7639,67927.0
2021-03-08 10:55:00,54.82,55.03,54.8,54.97,57452.0,50.7453,50.9397,50.7268,50.8842,57452.0
2021-03-08 11:00:00,54.98,55.12,54.96,55.02,36803.0,50.8935,51.023,50.8749,50.9305,36803.0
2021-03-08 11:05:00,55.03,55.12,54.99,55.11,38224.0,50.9397,51.023,50.9027,51.0138,38224.0
2021-03-08 11:10:00,55.09,55.19,54.93,54.93,64175.0,50.9953,51.0878,50.8472,50.8472,64175.0
2021-03-08 11:15:00,54.92,55.05,54.92,55.01,56041.0,50.8379,50.9582,50.8379,50.9212,56041.0
2021-03-08 11:20:00,55.04,55.15,55.04,55.11,26141.0,50.949,51.0508,50.949,51.0138,26141.0
2021-03-08 11:25:00,55.09,55.16,54.99,55.12,43586.0,50.9953,51.0601,50.9027,51.023,43586.0
2021-03-08 11:30:00,55.12,55.12,54.8,54.85,47498.0,51.023,51.023,50.7268,50.7731,47498.0
2021-03-08 11:35:00,54.83,54.86,54.68,54.72,40653.0,50.7546,50.7824,50.6157,50.6528,40653.0
2021-03-08 11:40:00,54.72,54.74,54.37,54.4,55308.0,50.6528,50.6713,50.3288,50.3566,55308.0
2021-03-08 11:45:00,54.38,54.55,54.38,54.5,34149.0,50.338,50.4954,50.338,50.4491,34149.0
2021-03-08 11:50:00,54.5,54.61,54.39,54.55,45497.0,50.4491,50.551,50.3473,50.4954,45497.0
2021-03-08 11:55:00,54.54,54.61,54.38,54.42,39478.0,50.4862,50.551,50.338,50.3751,39478.0
2021-03-08 12:00:00,54.42,54.54,54.4,54.4,53508.0,50.3751,50.4862,50.3566,50.3566,53508.0
2021-03-08 12:05:00,54.41,54.55,54.33,54.51,42633.0,50.3658,50.4954,50.2918,50.4584,42633.0
2021-03-08 12:10:00,54.49,54.53,54.26,54.27,44809.0,50.4399,50.4769,50.227,50.2362,44809.0
2021-03-08 12:15:00,54.27,54.4,54.19,54.25,71799.0,50.2362,50.3566,50.1622,50.2177,71799.0
2021-03-08 12:20:00,54.26,54.46,54.25,54.44,44652.0,50.227,50.4121,50.2177,50.3936,44652.0
2021-03-08 12:25:00,54.44,54.5,54.37,54.47,35226.0,50.3936,50.4491,50.3288,50.4214,35226.0
2021-03-08 12:30:00,54.47,54.48,54.35,54.45,22137.0,50.4214,50.4306,50.3103,50.4028,22137.0
2021-03-08 12:35:00,54.46,54.53,54.42,54.44,25722.0,50.4121,50.4769,50.3751,50.3936,25722.0
2021-03-08 12:40:00,54.45,54.63,54.45,54.58,137887.0,50.4028,50.5695,50.4028,50.5232,137887.0
2021-03-08 12:45:00,54.59,54.94,54.59,54.75,154288.0,50.5324,50.8564,50.5324,50.6805,154288.0
2021-03-08 12:50:00,54.76,54.86,54.62,54.68,84063.0,50.6898,50.7824,50.5602,50.6157,84063.0
2021-03-08 12:55:00,54.68,54.68,54.58,54.58,53833.0,50.6157,50.6157,50.5232,50.5232,53833.0
2021-03-08 13:00:00,54.58,54.66,54.5,54.66,56639.0,50.5232,50.5972,50.4491,50.5972,56639.0
2021-03-08 13:05:00,54.65,54.71,54.59,54.59,35982.0,50.588,50.6435,50.5324,50.5324,35982.0
2021-03-08 13:10:00,54.56,54.73,54.46,54.69,73418.0,50.5047,50.662,50.4121,50.625,73418.0
2021-03-08 13:15:00,54.69,54.8,54.66,54.66,36040.0,50.625,50.7268,50.5972,50.5972,36040.0
2021-03-08 13:20:00,54.67,54.72,54.63,54.68,35544.0,50.6065,50.6528,50.5695,50.6157,35544.0
2021-03-08 13:25:00,54.7,54.78,54.67,54.72,42464.0,50.6343,50.7083,50.6065,50.6528,42464.0
2021-03-08 13:30:00,54.73,54.74,54.61,54.66,58688.0,50.662,50.6713,50.551,50.5972,58688.0
2021-03-08 13:35:00,54.66,54.73,54.63,54.66,27494.0,50.5972,50.662,50.5695,50.5972,27494.0
2021-03-08 13:40:00,54.65,54.68,54.45,54.45,118305.0,50.588,50.6157,50.4028,50.4028,118305.0
2021-03-08 13:45:00,54.44,54.49,54.37,54.44,55684.0,50.3936,50.4399,50.3288,50.3936,55684.0
2021-03-08 13:50:00,54.44,54.44,54.32,54.38,48129.0,50.3936,50.3936,50.2825,50.338,48129.0
2021-03-08 13:55:00,54.38,54.41,54.18,54.25,26677.0,50.338,50.3658,50.1529,50.2177,26677.0
2021-03-08 14:00:00,54.24,54.33,54.18,54.3,47964.0,50.2085,50.2918,50.1529,50.264,47964.0
2021-03-08 14:05:00,54.29,54.36,54.2,54.28,26617.0,50.2547,50.3195,50.1714,50.2455,26617.0
2021-03-08 14:10:00,54.26,54.35,54.24,54.32,29648.0,50.227,50.3103,50.2085,50.2825,29648.0
2021-03-08 14:15:00,54.32,54.42,54.16,54.26,41329.0,50.2825,50.3751,50.1344,50.227,41329.0
2021-03-08 14:20:00,54.25,54.3,54.2,54.3,20569.0,50.2177,50.264,50.1714,50.264,20569.0
2021-03-08 14:25:00,54.28,54.42,54.27,54.34,22501.0,50.2455,50.3751,50.2362,50.301,22501.0
2021-03-08 14:30:00,54.34,54.44,54.32,54.32,29382.0,50.301,50.3936,50.2825,50.2825,29382.0
2021-03-08 14:35:00,54.33,54.38,54.21,54.21,26457.0,50.2918,50.338,50.1807,50.1807,26457.0
2021-03-08 14:40:00,54.2,54.26,54.04,54.06,33294.0,50.1714,50.227,50.0233,50.0418,33294.0
2021-03-08 14:45:00,54.05,54.07,53.93,53.96,35374.0,50.0326,50.0511,49.9215,49.9493,35374.0
2021-03-08 14:50:00,53.97,54.0,53.92,53.97,32288.0,49.9585,49.9863,49.9122,49.9585,32288.0
2021-03-08 14:55:00,53.97,54.06,53.97,53.97,28161.0,49.9585,50.0418,49.9585,49.9585,28161.0
2021-03-08 15:00:00,53.97,53.98,53.8,53.86,40722.0,49.9585,49.9678,49.8012,49.8567,40722.0
2021-03-08 15:05:00,53.85,53.88,53.74,53.74,40138.0,49.8474,49.8752,49.7456,49.7456,40138.0
2021-03-08 15:10:00,53.73,53.78,53.67,53.74,34561.0,49.7364,49.7826,49.6808,49.7456,34561.0
2021-03-08 15:15:00,53.75,53.82,53.65,53.65,36275.0,49.7549,49.8197,49.6623,49.6623,36275.0
2021-03-08 15:20:00,53.65,53.77,53.62,53.72,42401.0,49.6623,49.7734,49.6345,49.7271,42401.0
2021-03-08 15:25:00,53.72,53.75,53.65,53.66,55238.0,49.7271,49.7549,49.6623,49.6716,55238.0
2021-03-08 15:30:00,53.65,53.87,53.63,53.83,93439.0,49.6623,49.866,49.6438,49.8289,93439.0
2021-03-08 15:35:00,53.82,53.89,53.8,53.84,76188.0,49.8197,49.8845,49.8012,49.8382,76188.0
2021-03-08 15:40:00,53.85,53.88,53.76,53.81,73085.0,49.8474,49.8752,49.7641,49.8104,73085.0
2021-03-08 15:45:00,53.82,53.85,53.63,53.71,93159.0,49.8197,49.8474,49.6438,49.7178,93159.0
2021-03-08 15:50:00,53.72,53.85,53.69,53.76,153878.0,49.7271,49.8474,49.6993,49.7641,153878.0
2021-03-08 15:55:00,53.76,53.76,53.45,53.5,392972.0,49.7641,49.7641,49.4772,49.5235,392972.0
2021-03-09 09:30:00,54.6,55.08,54.32,55.08,173942.0,50.5417,50.986,50.2825,50.986,173942.0
2021-03-09 09:35:00,55.14,55.4,55.04,55.35,113959.0,51.0416,51.2822,50.949,51.2359,113959.0
2021-03-09 09:40:00,55.34,55.37,54.95,55.28,91887.0,51.2267,51.2545,50.8657,51.1712,91887.0
2021-03-09 09:45:00,55.28,55.83,55.23,55.74,182757.0,51.1712,51.6803,51.1249,51.597,182757.0
2021-03-09 09:50:00,55.76,56.05,55.69,56.0,139860.0,51.6155,51.8839,51.5507,51.8376,139860.0
2021-03-09 09:55:00,55.99,56.37,55.99,56.29,111105.0,51.8284,52.1801,51.8284,52.1061,111105.0
2021-03-09 10:00:00,56.32,56.49,56.22,56.41,117620.0,52.1339,52.2912,52.0413,52.2172,117620.0
2021-03-09 10:05:00,56.41,56.53,56.34,56.42,102146.0,52.2172,52.3282,52.1524,52.2264,102146.0
2021-03-09 10:10:00,56.43,56.45,56.26,56.39,79377.0,52.2357,52.2542,52.0783,52.1986,79377.0
2021-03-09 10:15:00,56.39,56.77,56.39,56.76,82893.0,52.1986,52.5504,52.1986,52.5411,82893.0
2021-03-09 10:20:00,56.77,56.84,56.56,56.63,91091.0,52.5504,52.6152,52.356,52.4208,91091.0
2021-03-09 10:25:00,56.64,56.85,56.63,56.71,103947.0,52.4301,52.6245,52.4208,52.4949,103947.0
2021-03-09 10:30:00,56.73,56.87,56.61,56.7,205295.0,52.5134,52.643,52.4023,52.4856,205295.0
2021-03-09 10:35:00,56.69,56.8,56.54,56.72,103471.0,52.4763,52.5782,52.3375,52.5041,103471.0
2021-03-09 10:40:00,56.71,56.85,56.68,56.81,82395.0,52.4949,52.6245,52.4671,52.5874,82395.0
2021-03-09 10:45:00,56.82,56.83,56.34,56.35,135445.0,52.5967,52.6059,52.1524,52.1616,135445.0
2021-03-09 10:50:00,56.34,56.38,56.07,56.07,283426.0,52.1524,52.1894,51.9024,51.9024,283426.0
2021-03-09 10:55:00,56.09,56.17,55.99,56.08,86033.0,51.9209,51.995,51.8284,51.9117,86033.0
2021-03-09 11:00:00,56.1,56.16,55.78,55.88,70982.0,51.9302,51.9857,51.634,51.7266,70982.0
2021-03-09 11:05:00,55.88,56.06,55.83,56.06,50951.0,51.7266,51.8932,51.6803,51.8932,50951.0
2021-03-09 11:10:00,56.06,56.09,55.86,55.91,39937.0,51.8932,51.9209,51.708,51.7543,39937.0
2021-03-09 11:15:00,55.91,56.05,55.87,56.03,41348.0,51.7543,51.8839,51.7173,51.8654,41348.0
2021-03-09 11:20:00,56.02,56.15,56.02,56.05,51721.0,51.8561,51.9765,51.8561,51.8839,51721.0
2021-03-09 11:25:00,56.06,56.27,55.94,56.22,43617.0,51.8932,52.0876,51.7821,52.0413,43617.0
2021-03-09 11:30:00,56.24,56.34,56.21,56.3,40253.0,52.0598,52.1524,52.032,52.1153,40253.0
2021-03-09 11:35:00,56.3,56.34,56.21,56.34,35154.0,52.1153,52.1524,52.032,52.1524,35154.0
2021-03-09 11:40:00,56.34,56.46,56.27,56.42,41420.0,52.1524,52.2634,52.0876,52.2264,41420.0
2021-03-09 11:45:00,56.42,56.44,56.34,56.44,42818.0,52.2264,52.2449,52.1524,52.2449,42818.0
2021-03-09 11:50:00,56.44,56.59,56.43,56.57,64640.0,52.2449,52.3838,52.2357,52.3653,64640.0
2021-03-09 11:55:00,56.59,56.73,56.58,56.72,77527.0,52.3838,52.5134,52.3745,52.5041,77527.0
2021-03-09 12:00:00,56.73,56.77,56.63,56.74,40430.0,52.5134,52.5504,52.4208,52.5226,40430.0
2021-03-09 12:05:00,56.77,56.94,56.76,56.92,79943.0,52.5504,52.7078,52.5411,52.6893,79943.0
2021-03-09 12:10:00,56.91,56.97,56.8,56.82,91509.0,52.68,52.7355,52.5782,52.5967,91509.0
2021-03-09 12:15:00,56.82,56.87,56.66,56.67,40174.0,52.5967,52.643,52.4486,52.4578,40174.0
2021-03-09 12:20:00,56.67,56.74,56.62,56.71,27284.0,52.4578,52.5226,52.4116,52.4949,27284.0
2021-03-09 12:25:00,56.71,56.76,56.68,56.71,24373.0,52.4949,52.5411,52.4671,52.4949,24373.0
2021-03-09 12:30:00,56.71,56.8,56.7,56.77,33115.0,52.4949,52.5782,52.4856,52.5504,33115.0
2021-03-09 12:35:00,56.76,56.83,56.76,56.83,33891.0,52.5411,52.6059,52.5411,52.6059,33891.0
2021-03-09 12:40:00,56.82,56.88,56.68,56.72,157220.0,52.5967,52.6522,52.4671,52.5041,157220.0
2021-03-09 12:45:00,56.71,56.82,56.71,56.8,41254.0,52.4949,52.5967,52.4949,52.5782,41254.0
2021-03-09 12:50:00,56.79,56.8,56.7,56.75,39882.0,52.5689,52.5782,52.4856,52.5319,39882.0
2021-03-09 12:55:00,56.75,56.77,56.58,56.68,65692.0,52.5319,52.5504,52.3745,52.4671,65692.0
2021-03-09 13:00:00,56.69,56.82,56.68,56.78,42039.0,52.4763,52.5967,52.4671,52.5597,42039.0
2021-03-09 13:05:00,56.78,56.81,56.74,56.78,38232.0,52.5597,52.5874,52.5226,52.5597,38232.0
2021-03-09 13:10:00,56.78,56.8,56.64,56.68,100281.0,52.5597,52.5782,52.4301,52.4671,100281.0
2021-03-09 13:15:00,56.67,56.73,56.6,56.7,79618.0,52.4578,52.5134,52.393,52.4856,79618.0
2021-03-09 13:20:00,56.69,56.73,56.6,56.64,26210.0,52.4763,52.5134,52.393,52.4301,26210.0
2021-03-09 13:25:00,56.63,56.68,56.56,56.65,46340.0,52.4208,52.4671,52.356,52.4393,46340.0
2021-03-09 13:30:00,56.65,56.79,56.64,56.72,35123.0,52.4393,52.5689,52.4301,52.5041,35123.0
2021-03-09 13:35:00,56.72,56.73,56.62,56.71,32783.0,52.5041,52.5134,52.4116,52.4949,32783.0
2021-03-09 13:40:00,56.71,56.76,56.68,56.74,26436.0,52.4949,52.5411,52.4671,52.5226,26436.0
2021-03-09 13:45:00,56.75,56.79,56.7,56.78,30679.0,52.5319,52.5689,52.4856,52.5597,30679.0
2021-03-09 13:50:00,56.78,56.82,56.74,56.82,32486.0,52.5597,52.5967,52.5226,52.5967,32486.0
2021-03-09 13:55:00,56.82,56.89,56.79,56.81,32394.0,52.5967,52.6615,52.5689,52.5874,32394.0
2021-03-09 14:00:00,56.81,56.87,56.77,56.84,24438.0,52.5874,52.643,52.5504,52.6152,24438.0
2021-03-09 14:05:00,56.84,56.85,56.72,56.74,57269.0,52.6152,52.6245,52.5041,52.5226,57269.0
2021-03-09 14:10:00,56.74,56.79,56.73,56.76,31733.0,52.5226,52.5689,52.5134,52.5411,31733.0
2021-03-09 14:15:00,56.77,56.78,56.69,56.72,36450.0,52.5504,52.5597,52.4763,52.5041,36450.0
2021-03-09 14:20:00,56.73,56.79,56.71,56.73,30002.0,52.5134,52.5689,52.4949,52.5134,30002.0
2021-03-09 14:25:00,56.73,56.73,56.56,56.63,50982.0,52.5134,52.5134,52.356,52.4208,50982.0
2021-03-09 14:30:00,56.66,56.77,56.65,56.77,40772.0,52.4486,52.5504,52.4393,52.5504,40772.0
2021-03-09 14:35:00,56.78,56.86,56.77,56.85,36267.0,52.5597,52.6337,52.5504,52.6245,36267.0
2021-03-09 14:40:00,56.85,56.89,56.85,56.87,33742.0,52.6245,52.6615,52.6245,52.643,33742.0
2021-03-09 14:45:00,56.87,56.89,56.76,56.77,30244.0,52.643,52.6615,52.5411,52.5504,30244.0
2021-03-09 14:50:00,56.77,56.87,56.76,56.78,69398.0,52.5504,52.643,52.5411,52.5597,69398.0
2021-03-09 14:55:00,56.78,56.8,56.64,56.68,57360.0,52.5597,52.5782,52.4301,52.4671,57360.0
2021-03-09 15:00:00,56.69,56.7,56.65,56.67,45665.0,52.4763,52.4856,52.4393,52.4578,45665.0
2021-03-09 15:05:00,56.67,56.7,56.62,56.64,34938.0,52.4578,52.4856,52.4116,52.4301,34938.0
2021-03-09 15:10:00,56.64,56.69,56.61,56.63,51534.0,52.4301,52.4763,52.4023,52.4208,51534.0
2021-03-09 15:15:00,56.63,56.64,56.57,56.64,72248.0,52.4208,52.4301,52.3653,52.4301,72248.0
2021-03-09 15:20:00,56.64,56.75,56.56,56.59,90908.0,52.4301,52.5319,52.356,52.3838,90908.0
2021-03-09 15:25:00,56.59,56.63,56.49,56.52,62776.0,52.3838,52.4208,52.2912,52.319,62776.0
2021-03-09 15:30:00,56.51,56.57,56.47,56.52,126002.0,52.3097,52.3653,52.2727,52.319,126002.0
2021-03-09 15:35:00,56.53,56.57,56.41,56.48,131580.0,52.3282,52.3653,52.2172,52.282,131580.0
2021-03-09 15:40:00,56.48,56.51,56.34,56.39,97142.0,52.282,52.3097,52.1524,52.1986,97142.0
2021-03-09 15:45:00,56.4,56.47,56.35,56.46,78412.0,52.2079,52.2727,52.1616,52.2634,78412.0
2021-03-09 15:50:00,56.45,56.46,56.17,56.37,264480.0,52.2542,52.2634,51.995,52.1801,264480.0
2021-03-09 15:55:00,56.36,56.38,56.13,56.16,347171.0,52.1709,52.1894,51.958,51.9857,347171.0
2021-03-10 09:30:00,56.59,56.79,55.88,56.15,213460.0,52.3838,52.5689,51.7266,51.9765,213460.0
2021-03-10 09:35:00,56.11,56.27,55.86,55.86,69519.0,51.9395,52.0876,51.708,51.708,69519.0
2021-03-10 09:40:00,55.87,55.95,55.66,55.69,81399.0,51.7173,51.7914,51.5229,51.5507,81399.0
2021-03-10 09:45:00,55.69,55.92,55.36,55.37,99014.0,51.5507,51.7636,51.2452,51.2545,99014.0
2021-03-10 09:50:00,55.37,56.0,55.37,55.69,173158.0,51.2545,51.8376,51.2545,51.5507,173158.0
2021-03-10 09:55:00,55.68,55.68,55.19,55.29,140648.0,51.5414,51.5414,51.0878,51.1804,140648.0
2021-03-10 10:00:00,55.29,55.72,55.25,55.58,102116.0,51.1804,51.5784,51.1434,51.4489,102116.0
2021-03-10 10:05:00,55.54,55.8,55.52,55.57,80731.0,51.4118,51.6525,51.3933,51.4396,80731.0
2021-03-10 10:10:00,55.57,55.64,55.26,55.27,86745.0,51.4396,51.5044,51.1526,51.1619,86745.0
2021-03-10 10:15:00,55.26,55.39,55.03,55.04,116170.0,51.1526,51.273,50.9397,50.949,116170.0
2021-03-10 10:20:00,55.04,55.09,54.86,54.95,135423.0,50.949,50.9953,50.7824,50.8657,135423.0
2021-03-10 10:25:00,54.94,54.95,54.56,54.63,119096.0,50.8564,50.8657,50.5047,50.5695,119096.0
2021-03-10 10:30:00,54.64,55.0,54.64,54.99,66692.0,50.5787,50.912,50.5787,50.9027,66692.0
2021-03-10 10:35:00,55.0,55.09,54.74,54.76,87758.0,50.912,50.9953,50.6713,50.6898,87758.0
2021-03-10 10:40:00,54.76,54.91,54.62,54.81,76737.0,50.6898,50.8287,50.5602,50.7361,76737.0
2021-03-10 10:45:00,54.81,55.05,54.8,54.95,57341.0,50.7361,50.9582,50.7268,50.8657,57341.0
2021-03-10 10:50:00,54.95,54.95,54.53,54.73,75102.0,50.8657,50.8657,50.4769,50.662,75102.0
2021-03-10 10:55:00,54.75,54.99,54.63,54.98,43463.0,50.6805,50.9027,50.5695,50.8935,43463.0
2021-03-10 11:00:00,55.0,55.15,54.84,55.14,53171.0,50.912,51.0508,50.7639,51.0416,53171.0
2021-03-10 11:05:00,55.15,55.21,55.05,55.08,42097.0,51.0508,51.1064,50.9582,50.986,42097.0
2021-03-10 11:10:00,55.06,55.26,55.06,55.18,44038.0,50.9675,51.1526,50.9675,51.0786,44038.0
2021-03-10 11:15:00,55.16,55.31,55.12,55.18,52542.0,51.0601,51.1989,51.023,51.0786,52542.0
2021-03-10 11:20:00,55.19,55.21,54.95,55.06,57550.0,51.0878,51.1064,50.8657,50.9675,57550.0
2021-03-10 11:25:00,55.06,55.3,55.05,55.3,36668.0,50.9675,51.1897,50.9582,51.1897,36668.0
2021-03-10 11:30:00,55.29,55.41,55.17,55.23,47310.0,51.1804,51.2915,51.0693,51.1249,47310.0
2021-03-10 11:35:00,55.23,55.25,55.1,55.15,27634.0,51.1249,51.1434,51.0045,51.0508,27634.0
2021-03-10 11:40:00,55.13,55.15,54.94,54.95,36643.0,51.0323,51.0508,50.8564,50.8657,36643.0
2021-03-10 11:45:00,54.95,55.05,54.93,55.04,34559.0,50.8657,50.9582,50.8472,50.949,34559.0
2021-03-10 11:50:00,55.05,55.24,55.05,55.24,48961.0,50.9582,51.1341,50.9582,51.1341,48961.0
2021-03-10 11:55:00,55.26,55.36,55.26,55.36,101927.0,51.1526,51.2452,51.1526,51.2452,101927.0
2021-03-10 12:00:00,55.39,55.41,55.31,55.33,41406.0,51.273,51.2915,51.1989,51.2174,41406.0
2021-03-10 12:05:00,55.35,55.47,55.34,55.47,44425.0,51.2359,51.347,51.2267,51.347,44425.0
2021-03-10 12:10:00,55.46,55.58,55.45,55.53,99958.0,51.3378,51.4489,51.3285,51.4026,99958.0
2021-03-10 12:15:00,55.53,55.55,55.24,55.25,39646.0,51.4026,51.4211,51.1341,51.1434,39646.0
2021-03-10 12:20:00,55.25,55.3,55.15,55.18,31327.0,51.1434,51.1897,51.0508,51.0786,31327.0
2021-03-10 12:25:00,55.16,55.19,55.02,55.03,27284.0,51.0601,51.0878,50.9305,50.9397,27284.0
2021-03-10 12:30:00,55.06,55.13,55.02,55.09,26194.0,50.9675,51.0323,50.9305,50.9953,26194.0
2021-03-10 12:35:00,55.09,55.11,54.82,54.85,29295.0,50.9953,51.0138,50.7453,50.7731,29295.0
2021-03-10 12:40:00,54.84,55.11,54.84,55.09,36037.0,50.7639,51.0138,50.7639,50.9953,36037.0
2021-03-10 12:45:00,55.1,55.36,55.1,55.3,45976.0,51.0045,51.2452,51.0045,51.1897,45976.0
2021-03-10 12:50:00,55.31,55.43,55.27,55.41,52494.0,51.1989,51.31,51.1619,51.2915,52494.0
2021-03-10 12:55:00,55.42,55.47,55.37,55.41,42936.0,51.3007,51.347,51.2545,51.2915,42936.0
2021-03-10 13:00:00,55.41,55.41,55.01,55.28,62845.0,51.2915,51.2915,50.9212,51.1712,62845.0
2021-03-10 13:05:00,55.27,55.36,55.07,55.35,63410.0,51.1619,51.2452,50.9768,51.2359,63410.0
2021-03-10 13:10:00,55.37,55.39,55.25,55.29,18750.0,51.2545,51.273,51.1434,51.1804,18750.0
2021-03-10 13:15:00,55.3,55.32,55.15,55.28,56881.0,51.1897,51.2082,51.0508,51.1712,56881.0
2021-03-10 13:20:00,55.29,55.34,55.19,55.23,24637.0,51.1804,51.2267,51.0878,51.1249,24637.0
2021-03-10 13:25:00,55.21,55.37,55.21,55.35,31465.0,51.1064,51.2545,51.1064,51.2359,31465.0
2021-03-10 13:30:00,55.36,55.43,55.18,55.25,25836.0,51.2452,51.31,51.0786,51.1434,25836.0
2021-03-10 13:35:00,55.24,55.28,55.06,55.13,20665.0,51.1341,51.1712,50.9675,51.0323,20665.0
2021-03-10 13:40:00,55.13,55.24,55.1,55.12,34000.0,51.0323,51.1341,51.0045,51.023,34000.0
2021-03-10 13:45:00,55.12,55.14,55.01,55.14,39947.0,51.023,51.0416,50.9212,51.0416,39947.0
2021-03-10 13:50:00,55.12,55.17,55.05,55.12,23164.0,51.023,51.0693,50.9582,51.023,23164.0
2021-03-10 13:55:00,55.08,55.18,55.07,55.07,25497.0,50.986,51.0786,50.9768,50.9768,25497.0
2021-03-10 14:00:00,55.04,55.11,54.99,55.05,32249.0,50.949,51.0138,50.9027,50.9582,32249.0
2021-03-10 14:05:00,55.05,55.1,55.01,55.04,22741.0,50.9582,51.0045,50.9212,50.949,22741.0
2021-03-10 14:10:00,55.04,55.32,55.04,55.3,32443.0,50.949,51.2082,50.949,51.1897,32443.0
2021-03-10 14:15:00,55.3,55.34,55.27,55.27,13658.0,51.1897,51.2267,51.1619,51.1619,13658.0
2021-03-10 14:20:00,55.28,55.3,55.12,55.18,31420.0,51.1712,51.1897,51.023,51.0786,31420.0
2021-03-10 14:25:00,55.19,55.3,55.17,55.26,27517.0,51.0878,51.1897,51.0693,51.1526,27517.0
2021-03-10 14:30:00,55.27,55.31,55.21,55.21,32668.0,51.1619,51.1989,51.1064,51.1064,32668.0
2021-03-10 14:35:00,55.21,55.21,55.12,55.18,49282.0,51.1064,51.1064,51.023,51.0786,49282.0
2021-03-10 14:40:00,55.18,55.27,55.18,55.27,31414.0,51.0786,51.1619,51.0786,51.1619,31414.0
2021-03-10 14:45:00,55.27,55.5,55.26,55.5,53646.0,51.1619,51.3748,51.1526,51.3748,53646.0
2021-03-10 14:50:00,55.5,55.5,55.37,55.42,89750.0,51.3748,51.3748,51.2545,51.3007,89750.0
2021-03-10 14:55:00,55.42,55.54,55.35,55.47,129428.0,51.3007,51.4118,51.2359,51.347,129428.0
2021-03-10 15:00:00,55.47,55.55,55.31,55.37,74076.0,51.347,51.4211,51.1989,51.2545,74076.0
2021-03-10 15:05:00,55.37,55.47,55.33,55.44,57336.0,51.2545,51.347,51.2174,51.3193,57336.0
2021-03-10 15:10:00,55.44,55.49,55.31,55.33,50772.0,51.3193,51.3655,51.1989,51.2174,50772.0
2021-03-10 15:15:00,55.33,55.44,55.32,55.44,40940.0,51.2174,51.3193,51.2082,51.3193,40940.0
2021-03-10 15:20:00,55.44,55.45,55.22,55.23,70538.0,51.3193,51.3285,51.1156,51.1249,70538.0
2021-03-10 15:25:00,55.23,55.24,55.12,55.15,60502.0,51.1249,51.1341,51.023,51.0508,60502.0
2021-03-10 15:30:00,55.16,55.32,55.15,55.18,89595.0,51.0601,51.2082,51.0508,51.0786,89595.0
2021-03-10 15:35:00,55.17,55.25,55.16,55.22,67641.0,51.0693,51.1434,51.0601,51.1156,67641.0
2021-03-10 15:40:00,55.22,55.31,55.17,55.18,62061.0,51.1156,51.1989,51.0693,51.0786,62061.0
2021-03-10 15:45:00,55.18,55.31,55.16,55.3,93825.0,51.0786,51.1989,51.0601,51.1897,93825.0
2021-03-10 15:50:00,55.3,55.32,55.22,55.25,124542.0,51.1897,51.2082,51.1156,51.1434,124542.0
2021-03-10 15:55:00,55.25,55.36,55.24,55.36,317916.0,51.1434,51.2452,51.1341,51.2452,317916.0
2021-03-11 09:30:00,55.99,56.24,55.86,56.18,188890.0,51.8284,52.0598,51.708,52.0043,188890.0
2021-03-11 09:35:00,56.16,56.25,55.94,56.05,140016.0,51.9857,52.0691,51.7821,51.8839,140016.0
2021-03-11 09:40:00,56.08,56.14,55.72,55.74,86146.0,51.9117,51.9672,51.5784,51.597,86146.0
2021-03-11 09:45:00,55.74,55.81,55.53,55.58,97631.0,51.597,51.6618,51.4026,51.4489,97631.0
2021-03-11 09:50:00,55.58,55.64,55.46,55.56,144721.0,51.4489,51.5044,51.3378,51.4303,144721.0
2021-03-11 09:55:00,55.56,55.74,55.48,55.69,126359.0,51.4303,51.597,51.3563,51.5507,126359.0
2021-03-11 10:00:00,55.69,56.03,55.65,56.01,100662.0,51.5507,51.8654,51.5137,51.8469,100662.0
2021-03-11 10:05:00,56.01,56.03,55.69,55.76,46202.0,51.8469,51.8654,51.5507,51.6155,46202.0
2021-03-11 10:10:00,55.76,56.07,55.72,55.86,59603.0,51.6155,51.9024,51.5784,51.708,59603.0
2021-03-11 10:15:00,55.89,55.94,55.7,55.8,73455.0,51.7358,51.7821,51.5599,51.6525,73455.0
2021-03-11 10:20:00,55.79,55.85,55.72,55.73,35042.0,51.6432,51.6988,51.5784,51.5877,35042.0
2021-03-11 10:25:00,55.74,55.9,55.74,55.78,41293.0,51.597,51.7451,51.597,51.634,41293.0
2021-03-11 10:30:00,55.79,55.89,55.78,55.81,35760.0,51.6432,51.7358,51.634,51.6618,35760.0
2021-03-11 10:35:00,55.81,55.99,55.79,55.92,44655.0,51.6618,51.8284,51.6432,51.7636,44655.0
2021-03-11 10:40:00,55.94,56.01,55.84,55.86,102226.0,51.7821,51.8469,51.6895,51.708,102226.0
2021-03-11 10:45:00,55.86,55.9,55.81,55.86,34154.0,51.708,51.7451,51.6618,51.708,34154.0
2021-03-11 10:50:00,55.86,55.92,55.81,55.9,32996.0,51.708,51.7636,51.6618,51.7451,32996.0
2021-03-11 10:55:00,55.91,55.98,55.86,55.97,34092.0,51.7543,51.8191,51.708,51.8099,34092.0
2021-03-11 11:00:00,55.98,56.05,55.94,56.04,114846.0,51.8191,51.8839,51.7821,51.8747,114846.0
2021-03-11 11:05:00,56.05,56.06,56.0,56.03,44883.0,51.8839,51.8932,51.8376,51.8654,44883.0
2021-03-11 11:10:00,56.02,56.15,56.01,56.09,50584.0,51.8561,51.9765,51.8469,51.9209,50584.0
2021-03-11 11:15:00,56.08,56.15,56.06,56.14,19378.0,51.9117,51.9765,51.8932,51.9672,19378.0
2021-03-11 11:20:00,56.14,56.3,56.12,56.27,57347.0,51.9672,52.1153,51.9487,52.0876,57347.0
2021-03-11 11:25:00,56.27,56.29,56.2,56.23,54853.0,52.0876,52.1061,52.0228,52.0505,54853.0
2021-03-11 11:30:00,56.25,56.28,56.17,56.21,41807.0,52.0691,52.0968,51.995,52.032,41807.0
2021-03-11 11:35:00,56.2,56.29,56.2,56.25,20092.0,52.0228,52.1061,52.0228,52.0691,20092.0
2021-03-11 11:40:00,56.25,56.29,56.23,56.29,41660.0,52.0691,52.1061,52.0505,52.1061,41660.0
2021-03-11 11:45:00,56.3,56.32,56.21,56.22,27312.0,52.1153,52.1339,52.032,52.0413,27312.0
2021-03-11 11:50:00,56.23,56.31,56.19,56.21,45174.0,52.0505,52.1246,52.0135,52.032,45174.0
2021-03-11 11:55:00,56.21,56.22,56.11,56.18,101004.0,52.032,52.0413,51.9395,52.0043,101004.0
2021-03-11 12:00:00,56.18,56.19,56.13,56.16,38567.0,52.0043,52.0135,51.958,51.9857,38567.0
2021-03-11 12:05:00,56.17,56.29,56.16,56.29,38913.0,51.995,52.1061,51.9857,52.1061,38913.0
2021-03-11 12:10:00,56.29,56.38,56.29,56.33,41924.0,52.1061,52.1894,52.1061,52.1431,41924.0
2021-03-11 12:15:00,56.33,56.34,56.24,56.27,29344.0,52.1431,52.1524,52.0598,52.0876,29344.0
2021-03-11 12:20:00,56.28,56.31,56.26,56.28,28677.0,52.0968,52.1246,52.0783,52.0968,28677.0
2021-03-11 12:25:00,56.29,56.35,56.28,56.3,43735.0,52.1061,52.1616,52.0968,52.1153,43735.0
2021-03-11 12:30:00,56.31,56.36,56.26,56.32,42348.0,52.1246,52.1709,52.0783,52.1339,42348.0
2021-03-11 12:35:00,56.33,56.35,56.28,56.31,27762.0,52.1431,52.1616,52.0968,52.1246,27762.0
2021-03-11 12:40:00,56.3,56.36,56.28,56.31,24796.0,52.1153,52.1709,52.0968,52.1246,24796.0
2021-03-11 12:45:00,56.32,56.34,56.29,56.29,29190.0,52.1339,52.1524,52.1061,52.1061,29190.0
2021-03-11 12:50:00,56.29,56.3,56.18,56.23,28049.0,52.1061,52.1153,52.0043,52.0505,28049.0
2021-03-11 12:55:00,56.24,56.25,56.19,56.21,21423.0,52.0598,52.0691,52.0135,52.032,21423.0
2021-03-11 13:00:00,56.22,56.38,56.2,56.37,41991.0,52.0413,52.1894,52.0228,52.1801,41991.0
2021-03-11 13:05:00,56.37,56.53,56.36,56.48,76927.0,52.1801,52.3282,52.1709,52.282,76927.0
2021-03-11 13:10:00,56.48,56.53,56.43,56.48,42415.0,52.282,52.3282,52.2357,52.282,42415.0
2021-03-11 13:15:00,56.5,56.54,56.42,56.42,27994.0,52.3005,52.3375,52.2264,52.2264,27994.0
2021-03-11 13:20:00,56.42,56.45,56.39,56.45,47805.0,52.2264,52.2542,52.1986,52.2542,47805.0
2021-03-11 13:25:00,56.45,56.46,56.41,56.45,15359.0,52.2542,52.2634,52.2172,52.2542,15359.0
2021-03-11 13:30:00,56.45,56.49,56.36,56.36,42361.0,52.2542,52.2912,52.1709,52.1709,42361.0
2021-03-11 13:35:00,56.36,56.41,56.31,56.34,37718.0,52.1709,52.2172,52.1246,52.1524,37718.0
2021-03-11 13:40:00,56.34,56.35,56.27,56.32,30641.0,52.1524,52.1616,52.0876,52.1339,30641.0
2021-03-11 13:45:00,56.32,56.35,56.28,56.33,30540.0,52.1339,52.1616,52.0968,52.1431,30540.0
2021-03-11 13:50:00,56.32,56.36,56.29,56.32,21515.0,52.1339,52.1709,52.1061,52.1339,21515.0
2021-03-11 13:55:00,56.32,56.34,56.24,56.29,23476.0,52.1339,52.1524,52.0598,52.1061,23476.0
2021-03-11 14:00:00,56.29,56.35,56.29,56.35,78650.0,52.1061,52.1616,52.1061,52.1616,78650.0
2021-03-11 14:05:00,56.35,56.43,56.35,56.35,66347.0,52.1616,52.2357,52.1616,52.1616,66347.0
2021-03-11 14:10:00,56.35,56.45,56.32,56.43,25142.0,52.1616,52.2542,52.1339,52.2357,25142.0
2021-03-11 14:15:00,56.43,56.5,56.41,56.5,15179.0,52.2357,52.3005,52.2172,52.3005,15179.0
2021-03-11 14:20:00,56.5,56.54,56.48,56.52,13190.0,52.3005,52.3375,52.282,52.319,13190.0
2021-03-11 14:25:00,56.51,56.55,56.5,56.51,21963.0,52.3097,52.3468,52.3005,52.3097,21963.0
2021-03-11 14:30:00,56.52,56.58,56.51,56.57,16363.0,52.319,52.3745,52.3097,52.3653,16363.0
2021-03-11 14:35:00,56.55,56.55,56.46,56.48,24870.0,52.3468,52.3468,52.2634,52.282,24870.0
2021-03-11 14:40:00,56.48,56.5,56.44,56.46,26122.0,52.282,52.3005,52.2449,52.2634,26122.0
2021-03-11 14:45:00,56.47,56.48,56.41,56.41,23767.0,52.2727,52.282,52.2172,52.2172,23767.0
2021-03-11 14:50:00,56.4,56.43,56.36,56.38,32679.0,52.2079,52.2357,52.1709,52.1894,32679.0
2021-03-11 14:55:00,56.38,56.4,56.35,56.37,27296.0,52.1894,52.2079,52.1616,52.1801,27296.0
2021-03-11 15:00:00,56.38,56.4,56.35,56.37,29148.0,52.1894,52.2079,52.1616,52.1801,29148.0
2021-03-11 15:05:00,56.37,56.4,56.3,56.38,34294.0,52.1801,52.2079,52.1153,52.1894,34294.0
2021-03-11 15:10:00,56.36,56.36,56.3,56.32,25186.0,52.1709,52.1709,52.1153,52.1339,25186.0
2021-03-11 15:15:00,56.32,56.34,56.3,56.34,27302.0,52.1339,52.1524,52.1153,52.1524,27302.0
2021-03-11 15:20:00,56.34,56.4,56.32,56.4,35065.0,52.1524,52.2079,52.1339,52.2079,35065.0
2021-03-11 15:25:00,56.4,56.44,56.35,56.43,39226.0,52.2079,52.2449,52.1616,52.2357,39226.0
2021-03-11 15:30:00,56.43,56.46,56.34,56.42,148170.0,52.2357,52.2634,52.1524,52.2264,148170.0
2021-03-11 15:35:00,56.41,56.42,56.35,56.38,73336.0,52.2172,52.2264,52.1616,52.1894,73336.0
2021-03-11 15:40:00,56.38,56.42,56.37,56.4,45698.0,52.1894,52.2264,52.1801,52.2079,45698.0
2021-03-11 15:45:00,56.41,56.41,56.32,56.36,66153.0,52.2172,52.2172,52.1339,52.1709,66153.0
2021-03-11 15:50:00,56.35,56.4,56.29,56.34,131224.0,52.1616,52.2079,52.1061,52.1524,131224.0
2021-03-11 15:55:00,56.33,56.34,56.23,56.24,264140.0,52.1431,52.1524,52.0505,52.0598,264140.0
2021-03-12 09:30:00,55.68,56.1,55.67,55.8,173020.0,51.5414,51.9302,51.5322,51.6525,173020.0
2021-03-12 09:35:00,55.76,55.82,55.42,55.46,91445.0,51.6155,51.671,51.3007,51.3378,91445.0
2021-03-12 09:40:00,55.45,55.72,55.45,55.62,30440.0,51.3285,51.5784,51.3285,51.4859,30440.0
2021-03-12 09:45:00,55.66,55.72,55.59,55.69,34398.0,51.5229,51.5784,51.4581,51.5507,34398.0
2021-03-12 09:50:00,55.67,55.78,55.62,55.78,32251.0,51.5322,51.634,51.4859,51.634,32251.0
2021-03-12 09:55:00,55.76,55.89,55.71,55.76,31704.0,51.6155,51.7358,51.5692,51.6155,31704.0
2021-03-12 10:00:00,55.76,55.81,55.73,55.79,54957.0,51.6155,51.6618,51.5877,51.6432,54957.0
2021-03-12 10:05:00,55.8,55.93,55.75,55.89,41529.0,51.6525,51.7728,51.6062,51.7358,41529.0
2021-03-12 10:10:00,55.89,55.9,55.64,55.74,34296.0,51.7358,51.7451,51.5044,51.597,34296.0
2021-03-12 10:15:00,55.73,55.85,55.62,55.68,31874.0,51.5877,51.6988,51.4859,51.5414,31874.0
2021-03-12 10:20:00,55.65,55.66,55.47,55.53,30995.0,51.5137,51.5229,51.347,51.4026,30995.0
2021-03-12 10:25:00,55.54,55.6,55.37,55.53,30196.0,51.4118,51.4674,51.2545,51.4026,30196.0
2021-03-12 10:30:00,55.52,55.6,55.45,55.53,30272.0,51.3933,51.4674,51.3285,51.4026,30272.0
2021-03-12 10:35:00,55.53,55.57,55.42,55.53,34342.0,51.4026,51.4396,51.3007,51.4026,34342.0
2021-03-12 10:40:00,55.53,55.64,55.52,55.63,75671.0,51.4026,51.5044,51.3933,51.4951,75671.0
2021-03-12 10:45:00,55.63,55.64,55.42,55.54,70052.0,51.4951,51.5044,51.3007,51.4118,70052.0
2021-03-12 10:50:00,55.53,55.53,55.18,55.28,50107.0,51.4026,51.4026,51.0786,51.1712,50107.0
2021-03-12 10:55:00,55.26,55.32,55.18,55.27,38347.0,51.1526,51.2082,51.0786,51.1619,38347.0
2021-03-12 11:00:00,55.27,55.3,55.1,55.12,74276.0,51.1619,51.1897,51.0045,51.023,74276.0
2021-03-12 11:05:00,55.13,55.26,55.1,55.18,162541.0,51.0323,51.1526,51.0045,51.0786,162541.0
2021-03-12 11:10:00,55.18,55.36,55.1,55.24,145290.0,51.0786,51.2452,51.0045,51.1341,145290.0
2021-03-12 11:15:00,55.24,55.32,55.13,55.13,27446.0,51.1341,51.2082,51.0323,51.0323,27446.0
2021-03-12 11:20:00,55.16,55.27,55.15,55.25,30644.0,51.0601,51.1619,51.0508,51.1434,30644.0
2021-03-12 11:25:00,55.25,55.26,55.19,55.22,20557.0,51.1434,51.1526,51.0878,51.1156,20557.0
2021-03-12 11:30:00,55.24,55.27,55.05,55.05,55797.0,51.1341,51.1619,50.9582,50.9582,55797.0
2021-03-12 11:35:00,55.05,55.31,55.03,55.3,52490.0,50.9582,51.1989,50.9397,51.1897,52490.0
2021-03-12 11:40:00,55.3,55.44,55.26,55.34,36722.0,51.1897,51.3193,51.1526,51.2267,36722.0
2021-03-12 11:45:00,55.35,55.35,55.22,55.26,42672.0,51.2359,51.2359,51.1156,51.1526,42672.0
2021-03-12 11:50:00,55.28,55.36,55.27,55.27,45247.0,51.1712,51.2452,51.1619,51.1619,45247.0
2021-03-12 11:55:00,55.28,55.35,55.24,55.34,28960.0,51.1712,51.2359,51.1341,51.2267,28960.0
2021-03-12 12:00:00,55.35,55.39,55.23,55.31,34686.0,51.2359,51.273,51.1249,51.1989,34686.0
2021-03-12 12:05:00,55.31,55.46,55.29,55.46,29882.0,51.1989,51.3378,51.1804,51.3378,29882.0
2021-03-12 12:10:00,55.45,55.56,55.44,55.55,20537.0,51.3285,51.4303,51.3193,51.4211,20537.0
2021-03-12 12:15:00,55.55,55.59,55.51,55.52,14216.0,51.4211,51.4581,51.3841,51.3933,14216.0
2021-03-12 12:20:00,55.52,55.57,55.5,55.53,20361.0,51.3933,51.4396,51.3748,51.4026,20361.0
2021-03-12 12:25:00,55.55,55.62,55.54,55.6,20426.0,51.4211,51.4859,51.4118,51.4674,20426.0
2021-03-12 12:30:00,55.61,55.74,55.61,55.71,18956.0,51.4766,51.597,51.4766,51.5692,18956.0
2021-03-12 12:35:00,55.73,55.74,55.67,55.72,18430.0,51.5877,51.597,51.5322,51.5784,18430.0
2021-03-12 12:40:00,55.74,55.74,55.57,55.63,22451.0,51.597,51.597,51.4396,51.4951,22451.0
2021-03-12 12:45:00,55.65,55.65,55.6,55.63,19129.0,51.5137,51.5137,51.4674,51.4951,19129.0
2021-03-12 12:50:00,55.62,55.62,55.53,55.57,18708.0,51.4859,51.4859,51.4026,51.4396,18708.0
2021-03-12 12:55:00,55.58,55.68,55.53,55.63,18154.0,51.4489,51.5414,51.4026,51.4951,18154.0
2021-03-12 13:00:00,55.64,55.66,55.58,55.61,10484.0,51.5044,51.5229,51.4489,51.4766,10484.0
2021-03-12 13:05:00,55.67,55.7,55.64,55.66,12140.0,51.5322,51.5599,51.5044,51.5229,12140.0
2021-03-12 13:10:00,55.65,55.69,55.61,55.67,20965.0,51.5137,51.5507,51.4766,51.5322,20965.0
2021-03-12 13:15:00,55.68,55.73,55.66,55.66,34056.0,51.5414,51.5877,51.5229,51.5229,34056.0
2021-03-12 13:20:00,55.67,55.7,55.64,55.66,13280.0,51.5322,51.5599,51.5044,51.5229,13280.0
2021-03-12 13:25:00,55.66,55.73,55.65,55.73,10118.0,51.5229,51.5877,51.5137,51.5877,10118.0
2021-03-12 13:30:00,55.72,55.73,55.68,55.69,17099.0,51.5784,51.5877,51.5414,51.5507,17099.0
2021-03-12 13:35:00,55.69,55.69,55.6,55.66,12083.0,51.5507,51.5507,51.4674,51.5229,12083.0
2021-03-12 13:40:00,55.68,55.68,55.42,55.5,96293.0,51.5414,51.5414,51.3007,51.3748,96293.0
2021-03-12 13:45:00,55.5,55.53,55.44,55.46,20572.0,51.3748,51.4026,51.3193,51.3378,20572.0
2021-03-12 13:50:00,55.46,55.56,55.45,55.55,17154.0,51.3378,51.4303,51.3285,51.4211,17154.0
2021-03-12 13:55:00,55.56,55.57,55.49,55.51,14684.0,51.4303,51.4396,51.3655,51.3841,14684.0
2021-03-12 14:00:00,55.52,55.63,55.45,55.52,53929.0,51.3933,51.4951,51.3285,51.3933,53929.0
2021-03-12 14:05:00,55.52,55.64,55.52,55.62,21197.0,51.3933,51.5044,51.3933,51.4859,21197.0
2021-03-12 14:10:00,55.62,55.63,55.56,55.59,14371.0,51.4859,51.4951,51.4303,51.4581,14371.0
2021-03-12 14:15:00,55.58,55.61,55.53,55.55,23095.0,51.4489,51.4766,51.4026,51.4211,23095.0
2021-03-12 14:20:00,55.54,55.54,55.5,55.51,13001.0,51.4118,51.4118,51.3748,51.3841,13001.0
2021-03-12 14:25:00,55.5,55.5,55.45,55.47,20846.0,51.3748,51.3748,51.3285,51.347,20846.0
2021-03-12 14:30:00,55.48,55.52,55.45,55.5,12739.0,51.3563,51.3933,51.3285,51.3748,12739.0
2021-03-12 14:35:00,55.51,55.57,55.5,55.54,17780.0,51.3841,51.4396,51.3748,51.4118,17780.0
2021-03-12 14:40:00,55.53,55.65,55.52,55.64,19629.0,51.4026,51.5137,51.3933,51.5044,19629.0
2021-03-12 14:45:00,55.64,55.73,55.64,55.68,48315.0,51.5044,51.5877,51.5044,51.5414,48315.0
2021-03-12 14:50:00,55.68,55.75,55.64,55.74,14182.0,51.5414,51.6062,51.5044,51.597,14182.0
2021-03-12 14:55:00,55.73,55.73,55.64,55.68,23356.0,51.5877,51.5877,51.5044,51.5414,23356.0
2021-03-12 15:00:00,55.69,55.7,55.48,55.48,39716.0,51.5507,51.5599,51.3563,51.3563,39716.0
2021-03-12 15:05:00,55.48,55.5,55.43,55.48,30738.0,51.3563,51.3748,51.31,51.3563,30738.0
2021-03-12 15:10:00,55.47,55.51,55.41,55.48,36269.0,51.347,51.3841,51.2915,51.3563,36269.0
2021-03-12 15:15:00,55.48,55.54,55.45,55.52,24204.0,51.3563,51.4118,51.3285,51.3933,24204.0
2021-03-12 15:20:00,55.52,55.6,55.5,55.56,38910.0,51.3933,51.4674,51.3748,51.4303,38910.0
2021-03-12 15:25:00,55.56,55.57,55.48,55.53,31175.0,51.4303,51.4396,51.3563,51.4026,31175.0
2021-03-12 15:30:00,55.53,55.65,55.52,55.64,110335.0,51.4026,51.5137,51.3933,51.5044,110335.0
2021-03-12 15:35:00,55.65,55.8,55.65,55.71,136849.0,51.5137,51.6525,51.5137,51.5692,136849.0
2021-03-12 15:40:00,55.7,55.75,55.68,55.72,56703.0,51.5599,51.6062,51.5414,51.5784,56703.0
2021-03-12 15:45:00,55.72,55.76,55.66,55.69,59667.0,51.5784,51.6155,51.5229,51.5507,59667.0
2021-03-12 15:50:00,55.68,55.84,55.68,55.79,129673.0,51.5414,51.6895,51.5414,51.6432,129673.0
2021-03-12 15:55:00,55.8,55.88,55.77,55.8,252756.0,51.6525,51.7266,51.6247,51.6525,252756.0
2021-03-15 09:30:00,55.85,55.97,55.61,55.89,105134.0,51.6988,51.8099,51.4766,51.7358,105134.0
2021-03-15 09:35:00,55.88,56.04,55.82,55.85,37181.0,51.7266,51.8747,51.671,51.6988,37181.0
2021-03-15 09:40:00,55.86,56.23,55.84,56.21,53588.0,51.708,52.0505,51.6895,52.032,53588.0
2021-03-15 09:45:00,56.21,56.24,56.05,56.15,41669.0,52.032,52.0598,51.8839,51.9765,41669.0
2021-03-15 09:50:00,56.13,56.37,56.11,56.31,48167.0,51.958,52.1801,51.9395,52.1246,48167.0
2021-03-15 09:55:00,56.32,56.42,56.28,56.36,50485.0,52.1339,52.2264,52.0968,52.1709,50485.0
2021-03-15 10:00:00,56.34,56.73,56.3,56.66,88371.0,52.1524,52.5134,52.1153,52.4486,88371.0
2021-03-15 10:05:00,56.65,56.77,56.62,56.73,49765.0,52.4393,52.5504,52.4116,52.5134,49765.0
2021-03-15 10:10:00,56.73,56.99,56.72,56.92,51256.0,52.5134,52.7541,52.5041,52.6893,51256.0
2021-03-15 10:15:00,56.91,56.91,56.68,56.72,56474.0,52.68,52.68,52.4671,52.5041,56474.0
2021-03-15 10:20:00,56.72,56.74,56.46,56.59,44664.0,52.5041,52.5226,52.2634,52.3838,44664.0
2021-03-15 10:25:00,56.59,56.73,56.35,56.42,42144.0,52.3838,52.5134,52.1616,52.2264,42144.0
2021-03-15 10:30:00,56.43,56.43,56.19,56.4,36866.0,52.2357,52.2357,52.0135,52.2079,36866.0
2021-03-15 10:35:00,56.42,56.42,56.18,56.21,28813.0,52.2264,52.2264,52.0043,52.032,28813.0
2021-03-15 10:40:00,56.19,56.56,56.18,56.51,46978.0,52.0135,52.356,52.0043,52.3097,46978.0
2021-03-15 10:45:00,56.53,56.62,56.53,56.55,29473.0,52.3282,52.4116,52.3282,52.3468,29473.0
2021-03-15 10:50:00,56.56,56.67,56.52,56.56,24821.0,52.356,52.4578,52.319,52.356,24821.0
2021-03-15 10:55:00,56.55,56.57,56.42,56.48,65575.0,52.3468,52.3653,52.2264,52.282,65575.0
2021-03-15 11:00:00,56.48,56.5,56.27,56.34,75109.0,52.282,52.3005,52.0876,52.1524,75109.0
2021-03-15 11:05:00,56.35,56.48,56.33,56.48,44661.0,52.1616,52.282,52.1431,52.282,44661.0
2021-03-15 11:10:00,56.48,56.56,56.43,56.55,35385.0,52.282,52.356,52.2357,52.3468,35385.0
2021-03-15 11:15:00,56.55,56.6,56.47,56.47,42063.0,52.3468,52.393,52.2727,52.2727,42063.0
2021-03-15 11:20:00,56.46,56.5,56.4,56.46,42507.0,52.2634,52.3005,52.2079,52.2634,42507.0
2021-03-15 11:25:00,56.48,56.48,56.32,56.34,24314.0,52.282,52.282,52.1339,52.1524,24314.0
2021-03-15 11:30:00,56.35,56.39,56.29,56.31,25384.0,52.1616,52.1986,52.1061,52.1246,25384.0
2021-03-15 11:35:00,56.32,56.37,56.25,56.36,55332.0,52.1339,52.1801,52.0691,52.1709,55332.0
2021-03-15 11:40:00,56.36,56.52,56.36,56.5,30214.0,52.1709,52.319,52.1709,52.3005,30214.0
2021-03-15 11:45:00,56.49,56.62,56.47,56.62,24451.0,52.2912,52.4116,52.2727,52.4116,24451.0
2021-03-15 11:50:00,56.61,56.62,56.51,56.61,27926.0,52.4023,52.4116,52.3097,52.4023,27926.0
2021-03-15 11:55:00,56.61,56.72,56.58,56.7,27658.0,52.4023,52.5041,52.3745,52.4856,27658.0
2021-03-15 12:00:00,56.69,56.85,56.65,56.82,41169.0,52.4763,52.6245,52.4393,52.5967,41169.0
2021-03-15 12:05:00,56.83,56.95,56.83,56.92,21862.0,52.6059,52.717,52.6059,52.6893,21862.0
2021-03-15 12:10:00,56.9,56.97,56.88,56.9,41356.0,52.6707,52.7355,52.6522,52.6707,41356.0
2021-03-15 12:15:00,56.9,56.92,56.81,56.87,24563.0,52.6707,52.6893,52.5874,52.643,24563.0
2021-03-15 12:20:00,56.88,56.89,56.78,56.83,27610.0,52.6522,52.6615,52.5597,52.6059,27610.0
2021-03-15 12:25:00,56.82,56.84,56.76,56.78,32934.0,52.5967,52.6152,52.5411,52.5597,32934.0
2021-03-15 12:30:00,56.77,56.81,56.72,56.76,26861.0,52.5504,52.5874,52.5041,52.5411,26861.0
2021-03-15 12:35:00,56.75,56.75,56.68,56.73,18313.0,52.5319,52.5319,52.4671,52.5134,18313.0
2021-03-15 12:40:00,56.73,56.85,56.73,56.84,19143.0,52.5134,52.6245,52.5134,52.6152,19143.0
2021-03-15 12:45:00,56.84,56.87,56.76,56.81,27239.0,52.6152,52.643,52.5411,52.5874,27239.0
2021-03-15 12:50:00,56.81,56.84,56.77,56.82,23011.0,52.5874,52.6152,52.5504,52.5967,23011.0
2021-03-15 12:55:00,56.83,56.88,56.8,56.86,21012.0,52.6059,52.6522,52.5782,52.6337,21012.0
2021-03-15 13:00:00,56.86,56.9,56.85,56.87,23296.0,52.6337,52.6707,52.6245,52.643,23296.0
2021-03-15 13:05:00,56.86,56.91,56.83,56.83,32029.0,52.6337,52.68,52.6059,52.6059,32029.0
2021-03-15 13:10:00,56.83,56.87,56.77,56.82,27025.0,52.6059,52.643,52.5504,52.5967,27025.0
2021-03-15 13:15:00,56.83,56.86,56.8,56.85,11671.0,52.6059,52.6337,52.5782,52.6245,11671.0
2021-03-15 13:20:00,56.86,56.88,56.79,56.84,21670.0,52.6337,52.6522,52.5689,52.6152,21670.0
2021-03-15 13:25:00,56.84,56.88,56.82,56.88,14202.0,52.6152,52.6522,52.5967,52.6522,14202.0
2021-03-15 13:30:00,56.87,56.9,56.83,56.86,20009.0,52.643,52.6707,52.6059,52.6337,20009.0
2021-03-15 13:35:00,56.86,56.89,56.82,56.84,24935.0,52.6337,52.6615,52.5967,52.6152,24935.0
2021-03-15 13:40:00,56.85,56.88,56.75,56.77,44993.0,52.6245,52.6522,52.5319,52.5504,44993.0
2021-03-15 13:45:00,56.77,56.8,56.75,56.79,28905.0,52.5504,52.5782,52.5319,52.5689,28905.0
2021-03-15 13:50:00,56.79,56.85,56.77,56.82,24871.0,52.5689,52.6245,52.5504,52.5967,24871.0
2021-03-15 13:55:00,56.83,56.86,56.8,56.84,18946.0,52.6059,52.6337,52.5782,52.6152,18946.0
2021-03-15 14:00:00,56.85,56.9,56.83,56.89,12907.0,52.6245,52.6707,52.6059,52.6615,12907.0
2021-03-15 14:05:00,56.89,56.9,56.83,56.89,23827.0,52.6615,52.6707,52.6059,52.6615,23827.0
2021-03-15 14:10:00,56.89,56.9,56.84,56.89,25338.0,52.6615,52.6707,52.6152,52.6615,25338.0
2021-03-15 14:15:00,56.88,56.89,56.83,56.88,22743.0,52.6522,52.6615,52.6059,52.6522,22743.0
2021-03-15 14:20:00,56.87,57.04,56.85,57.0,57386.0,52.643,52.8003,52.6245,52.7633,57386.0
2021-03-15 14:25:00,57.01,57.07,57.0,57.06,29029.0,52.7726,52.8281,52.7633,52.8188,29029.0
2021-03-15 14:30:00,57.06,57.12,56.99,57.03,74401.0,52.8188,52.8744,52.7541,52.7911,74401.0
2021-03-15 14:35:00,57.03,57.05,57.0,57.01,25348.0,52.7911,52.8096,52.7633,52.7726,25348.0
2021-03-15 14:40:00,57.01,57.08,57.01,57.07,19797.0,52.7726,52.8374,52.7726,52.8281,19797.0
2021-03-15 14:45:00,57.07,57.19,57.07,57.17,30932.0,52.8281,52.9392,52.8281,52.9207,30932.0
2021-03-15 14:50:00,57.16,57.22,57.12,57.21,36687.0,52.9114,52.967,52.8744,52.9577,36687.0
2021-03-15 14:55:00,57.21,57.28,57.19,57.24,65157.0,52.9577,53.0225,52.9392,52.9855,65157.0
2021-03-15 15:00:00,57.25,57.36,57.24,57.35,64966.0,52.9947,53.0965,52.9855,53.0873,64966.0
2021-03-15 15:05:00,57.34,57.43,57.3,57.38,82595.0,53.078,53.1613,53.041,53.1151,82595.0
2021-03-15 15:10:00,57.39,57.49,57.39,57.47,59570.0,53.1243,53.2169,53.1243,53.1984,59570.0
2021-03-15 15:15:00,57.48,57.59,57.46,57.51,73108.0,53.2076,53.3095,53.1891,53.2354,73108.0
2021-03-15 15:20:00,57.51,57.6,57.32,57.37,114500.0,53.2354,53.3187,53.0595,53.1058,114500.0
2021-03-15 15:25:00,57.37,57.43,57.3,57.33,195310.0,53.1058,53.1613,53.041,53.0688,195310.0
2021-03-15 15:30:00,57.33,57.37,57.25,57.27,50242.0,53.0688,53.1058,52.9947,53.0132,50242.0
2021-03-15 15:35:00,57.27,57.31,57.25,57.26,49810.0,53.0132,53.0503,52.9947,53.004,49810.0
2021-03-15 15:40:00,57.26,57.31,57.17,57.29,98948.0,53.004,53.0503,52.9207,53.0318,98948.0
2021-03-15 15:45:00,57.29,57.44,57.25,57.41,70835.0,53.0318,53.1706,52.9947,53.1428,70835.0
2021-03-15 15:50:00,57.4,57.58,57.36,57.55,180208.0,53.1336,53.3002,53.0965,53.2724,180208.0
2021-03-15 15:55:00,57.54,57.71,57.52,57.7,392720.0,53.2632,53.4205,53.2447,53.4113,392720.0
2021-03-16 09:30:00,57.34,57.74,57.3,57.7,181384.0,53.078,53.4483,53.041,53.4113,181384.0
2021-03-16 09:35:00,57.72,57.76,57.26,57.29,37499.0,53.4298,53.4668,53.004,53.0318,37499.0
2021-03-16 09:40:00,57.29,57.77,57.29,57.73,48743.0,53.0318,53.4761,53.0318,53.439,48743.0
2021-03-16 09:45:00,57.73,57.86,57.66,57.7,82043.0,53.439,53.5594,53.3743,53.4113,82043.0
2021-03-16 09:50:00,57.71,57.71,57.19,57.29,60842.0,53.4205,53.4205,52.9392,53.0318,60842.0
2021-03-16 09:55:00,57.32,57.58,57.29,57.58,59139.0,53.0595,53.3002,53.0318,53.3002,59139.0
2021-03-16 10:00:00,57.59,57.78,57.51,57.76,47466.0,53.3095,53.4853,53.2354,53.4668,47466.0
2021-03-16 10:05:00,57.73,57.82,57.68,57.73,52666.0,53.439,53.5224,53.3928,53.439,52666.0
2021-03-16 10:10:00,57.73,57.8,57.61,57.78,33468.0,53.439,53.5038,53.328,53.4853,33468.0
2021-03-16 10:15:00,57.77,57.8,57.69,57.73,33181.0,53.4761,53.5038,53.402,53.439,33181.0
2021-03-16 10:20:00,57.73,57.82,57.63,57.68,38235.0,53.439,53.5224,53.3465,53.3928,38235.0
2021-03-16 10:25:00,57.66,57.76,57.62,57.76,42835.0,53.3743,53.4668,53.3372,53.4668,42835.0
2021-03-16 10:30:00,57.76,57.88,57.75,57.88,42134.0,53.4668,53.5779,53.4576,53.5779,42134.0
2021-03-16 10:35:00,57.87,57.87,57.68,57.76,36388.0,53.5686,53.5686,53.3928,53.4668,36388.0
2021-03-16 10:40:00,57.74,57.77,57.64,57.68,45467.0,53.4483,53.4761,53.3557,53.3928,45467.0
2021-03-16 10:45:00,57.68,57.73,57.58,57.65,31193.0,53.3928,53.439,53.3002,53.365,31193.0
2021-03-16 10:50:00,57.67,57.74,57.62,57.62,30817.0,53.3835,53.4483,53.3372,53.3372,30817.0
2021-03-16 10:55:00,57.62,57.71,57.62,57.65,30853.0,53.3372,53.4205,53.3372,53.365,30853.0
2021-03-16 11:00:00,57.64,57.74,57.58,57.73,33994.0,53.3557,53.4483,53.3002,53.439,33994.0
2021-03-16 11:05:00,57.74,57.77,57.69,57.73,28895.0,53.4483,53.4761,53.402,53.439,28895.0
2021-03-16 11:10:00,57.74,57.8,57.74,57.77,24297.0,53.4483,53.5038,53.4483,53.4761,24297.0
2021-03-16 11:15:00,57.76,57.88,57.74,57.84,38506.0,53.4668,53.5779,53.4483,53.5409,38506.0
2021-03-16 11:20:00,57.84,58.0,57.8,58.0,46537.0,53.5409,53.689,53.5038,53.689,46537.0
2021-03-16 11:25:00,58.0,58.06,57.92,57.93,69953.0,53.689,53.7445,53.6149,53.6242,69953.0
2021-03-16 11:30:00,57.94,57.94,57.83,57.87,29337.0,53.6334,53.6334,53.5316,53.5686,29337.0
2021-03-16 11:35:00,57.87,57.89,57.72,57.76,24693.0,53.5686,53.5872,53.4298,53.4668,24693.0
2021-03-16 11:40:00,57.76,57.88,57.74,57.87,29091.0,53.4668,53.5779,53.4483,53.5686,29091.0
2021-03-16 11:45:00,57.87,57.89,57.77,57.88,32523.0,53.5686,53.5872,53.4761,53.5779,32523.0
2021-03-16 11:50:00,57.88,57.89,57.77,57.81,50084.0,53.5779,53.5872,53.4761,53.5131,50084.0
2021-03-16 11:55:00,57.82,57.84,57.77,57.79,18364.0,53.5224,53.5409,53.4761,53.4946,18364.0
2021-03-16 12:00:00,57.79,57.87,57.76,57.84,21972.0,53.4946,53.5686,53.4668,53.5409,21972.0
2021-03-16 12:05:00,57.85,57.92,57.82,57.92,24674.0,53.5501,53.6149,53.5224,53.6149,24674.0
2021-03-16 12:10:00,57.93,57.95,57.87,57.9,40164.0,53.6242,53.6427,53.5686,53.5964,40164.0
2021-03-16 12:15:00,57.91,57.99,57.91,57.95,50481.0,53.6057,53.6797,53.6057,53.6427,50481.0
2021-03-16 12:20:00,57.95,58.0,57.94,57.96,53787.0,53.6427,53.689,53.6334,53.652,53787.0
2021-03-16 12:25:00,57.95,57.95,57.8,57.84,64716.0,53.6427,53.6427,53.5038,53.5409,64716.0
2021-03-16 12:30:00,57.84,57.96,57.82,57.94,38537.0,53.5409,53.652,53.5224,53.6334,38537.0
2021-03-16 12:35:00,57.94,58.15,57.92,58.05,81223.0,53.6334,53.8278,53.6149,53.7353,81223.0
2021-03-16 12:40:00,58.06,58.16,58.0,58.02,36097.0,53.7445,53.8371,53.689,53.7075,36097.0
2021-03-16 12:45:00,58.01,58.04,57.97,57.98,28876.0,53.6982,53.726,53.6612,53.6705,28876.0
2021-03-16 12:50:00,57.98,57.98,57.87,57.97,38797.0,53.6705,53.6705,53.5686,53.6612,38797.0
2021-03-16 12:55:00,57.97,57.97,57.89,57.91,37457.0,53.6612,53.6612,53.5872,53.6057,37457.0
2021-03-16 13:00:00,57.91,58.03,57.89,57.97,48170.0,53.6057,53.7167,53.5872,53.6612,48170.0
2021-03-16 13:05:00,57.96,58.04,57.96,58.03,27963.0,53.652,53.726,53.652,53.7167,27963.0
2021-03-16 13:10:00,58.03,58.14,58.03,58.12,38290.0,53.7167,53.8186,53.7167,53.8001,38290.0
2021-03-16 13:15:00,58.13,58.16,58.07,58.1,30730.0,53.8093,53.8371,53.7538,53.7815,30730.0
2021-03-16 13:20:00,58.11,58.19,58.08,58.15,50146.0,53.7908,53.8649,53.763,53.8278,50146.0
2021-03-16 13:25:00,58.14,58.16,58.1,58.11,41406.0,53.8186,53.8371,53.7815,53.7908,41406.0
2021-03-16 13:30:00,58.11,58.12,58.0,58.05,44979.0,53.7908,53.8001,53.689,53.7353,44979.0
2021-03-16 13:35:00,58.05,58.06,57.92,57.95,31620.0,53.7353,53.7445,53.6149,53.6427,31620.0
2021-03-16 13:40:00,57.95,58.02,57.93,57.93,26793.0,53.6427,53.7075,53.6242,53.6242,26793.0
2021-03-16 13:45:00,57.93,57.98,57.9,57.97,33791.0,53.6242,53.6705,53.5964,53.6612,33791.0
2021-03-16 13:50:00,57.97,58.05,57.94,57.96,35279.0,53.6612,53.7353,53.6334,53.652,35279.0
2021-03-16 13:55:00,57.94,57.97,57.86,57.92,35204.0,53.6334,53.6612,53.5594,53.6149,35204.0
2021-03-16 14:00:00,57.92,57.95,57.87,57.9,27307.0,53.6149,53.6427,53.5686,53.5964,27307.0
2021-03-16 14:05:00,57.89,57.89,57.6,57.62,39901.0,53.5872,53.5872,53.3187,53.3372,39901.0
2021-03-16 14:10:00,57.61,57.69,57.6,57.65,34172.0,53.328,53.402,53.3187,53.365,34172.0
2021-03-16 14:15:00,57.66,57.7,57.6,57.61,30748.0,53.3743,53.4113,53.3187,53.328,30748.0
2021-03-16 14:20:00,57.61,57.63,57.49,57.49,62313.0,53.328,53.3465,53.2169,53.2169,62313.0
2021-03-16 14:25:00,57.49,57.52,57.34,57.39,37237.0,53.2169,53.2447,53.078,53.1243,37237.0
2021-03-16 14:30:00,57.38,57.41,57.34,57.37,38406.0,53.1151,53.1428,53.078,53.1058,38406.0
2021-03-16 14:35:00,57.37,57.48,57.34,57.38,30913.0,53.1058,53.2076,53.078,53.1151,30913.0
2021-03-16 14:40:00,57.37,57.41,57.19,57.21,40320.0,53.1058,53.1428,52.9392,52.9577,40320.0
2021-03-16 14:45:00,57.21,57.26,57.14,57.15,97931.0,52.9577,53.004,52.8929,52.9022,97931.0
2021-03-16 14:50:00,57.15,57.25,57.14,57.24,51515.0,52.9022,52.9947,52.8929,52.9855,51515.0
2021-03-16 14:55:00,57.23,57.32,57.2,57.2,36374.0,52.9762,53.0595,52.9484,52.9484,36374.0
2021-03-16 15:00:00,57.2,57.21,57.06,57.18,53369.0,52.9484,52.9577,52.8188,52.9299,53369.0
2021-03-16 15:05:00,57.18,57.23,57.17,57.19,73980.0,52.9299,52.9762,52.9207,52.9392,73980.0
2021-03-16 15:10:00,57.2,57.29,57.17,57.25,131850.0,52.9484,53.0318,52.9207,52.9947,131850.0
2021-03-16 15:15:00,57.26,57.4,57.24,57.4,42306.0,53.004,53.1336,52.9855,53.1336,42306.0
2021-03-16 15:20:00,57.4,57.47,57.38,57.46,34272.0,53.1336,53.1984,53.1151,53.1891,34272.0
2021-03-16 15:25:00,57.46,57.48,57.37,57.41,41050.0,53.1891,53.2076,53.1058,53.1428,41050.0
2021-03-16 15:30:00,57.41,57.55,57.41,57.5,61213.0,53.1428,53.2724,53.1428,53.2261,61213.0
2021-03-16 15:35:00,57.5,57.52,57.33,57.39,47687.0,53.2261,53.2447,53.0688,53.1243,47687.0
2021-03-16 15:40:00,57.4,57.46,57.3,57.3,53956.0,53.1336,53.1891,53.041,53.041,53956.0
2021-03-16 15:45:00,57.3,57.39,57.28,57.28,77028.0,53.041,53.1243,53.0225,53.0225,77028.0
2021-03-16 15:50:00,57.29,57.45,57.29,57.4,135740.0,53.0318,53.1799,53.0318,53.1336,135740.0
2021-03-16 15:55:00,57.4,57.47,57.35,57.42,292956.0,53.1336,53.1984,53.0873,53.1521,292956.0
2021-03-17 09:30:00,56.85,57.22,56.71,57.01,158855.0,52.6245,52.967,52.4949,52.7726,158855.0
2021-03-17 09:35:00,56.99,57.31,56.86,57.2,100495.0,52.7541,53.0503,52.6337,52.9484,100495.0
2021-03-17 09:40:00,57.2,57.21,56.98,57.16,58794.0,52.9484,52.9577,52.7448,52.9114,58794.0
2021-03-17 09:45:00,57.19,57.21,56.93,57.13,42522.0,52.9392,52.9577,52.6985,52.8836,42522.0
2021-03-17 09:50:00,57.13,57.31,57.08,57.16,47745.0,52.8836,53.0503,52.8374,52.9114,47745.0
2021-03-17 09:55:00,57.16,57.18,56.98,57.14,44085.0,52.9114,52.9299,52.7448,52.8929,44085.0
2021-03-17 10:00:00,57.13,57.25,57.01,57.15,34882.0,52.8836,52.9947,52.7726,52.9022,34882.0
2021-03-17 10:05:00,57.17,57.31,57.0,57.17,30053.0,52.9207,53.0503,52.7633,52.9207,30053.0
2021-03-17 10:10:00,57.19,57.3,57.15,57.22,28503.0,52.9392,53.041,52.9022,52.967,28503.0
2021-03-17 10:15:00,57.21,57.48,57.18,57.46,40841.0,52.9577,53.2076,52.9299,53.1891,40841.0
2021-03-17 10:20:00,57.43,57.63,57.4,57.61,63294.0,53.1613,53.3465,53.1336,53.328,63294.0
2021-03-17 10:25:00,57.62,57.7,57.53,57.57,53407.0,53.3372,53.4113,53.2539,53.2909,53407.0
2021-03-17 10:30:00,57.57,57.6,57.35,57.43,38253.0,53.2909,53.3187,53.0873,53.1613,38253.0
2021-03-17 10:35:00,57.45,57.56,57.36,57.38,43719.0,53.1799,53.2817,53.0965,53.1151,43719.0
2021-03-17 10:40:00,57.36,57.37,57.12,57.13,50380.0,53.0965,53.1058,52.8744,52.8836,50380.0
2021-03-17 10:45:00,57.15,57.34,57.12,57.26,34957.0,52.9022,53.078,52.8744,53.004,34957.0
2021-03-17 10:50:00,57.24,57.32,57.22,57.3,23587.0,52.9855,53.0595,52.967,53.041,23587.0
2021-03-17 10:55:00,57.32,57.57,57.27,57.53,99207.0,53.0595,53.2909,53.0132,53.2539,99207.0
2021-03-17 11:00:00,57.53,57.53,57.21,57.24,92900.0,53.2539,53.2539,52.9577,52.9855,92900.0
2021-03-17 11:05:00,57.25,57.37,57.22,57.29,26609.0,52.9947,53.1058,52.967,53.0318,26609.0
2021-03-17 11:10:00,57.29,57.49,57.27,57.35,29920.0,53.0318,53.2169,53.0132,53.0873,29920.0
2021-03-17 11:15:00,57.34,57.48,57.31,57.48,37793.0,53.078,53.2076,53.0503,53.2076,37793.0
2021-03-17 11:20:00,57.48,57.52,57.36,57.4,33652.0,53.2076,53.2447,53.0965,53.1336,33652.0
2021-03-17 11:25:00,57.4,57.46,57.33,57.42,20748.0,53.1336,53.1891,53.0688,53.1521,20748.0
2021-03-17 11:30:00,57.43,57.47,57.37,57.4,23417.0,53.1613,53.1984,53.1058,53.1336,23417.0
2021-03-17 11:35:00,57.41,57.43,57.36,57.4,27314.0,53.1428,53.1613,53.0965,53.1336,27314.0
2021-03-17 11:40:00,57.4,57.44,57.31,57.41,34785.0,53.1336,53.1706,53.0503,53.1428,34785.0
2021-03-17 11:45:00,57.43,57.51,57.41,57.48,30306.0,53.1613,53.2354,53.1428,53.2076,30306.0
2021-03-17 11:50:00,57.48,57.6,57.47,57.57,34867.0,53.2076,53.3187,53.1984,53.2909,34867.0
2021-03-17 11:55:00,57.55,57.63,57.52,57.58,30210.0,53.2724,53.3465,53.2447,53.3002,30210.0
2021-03-17 12:00:00,57.57,57.61,57.51,57.52,32233.0,53.2909,53.328,53.2354,53.2447,32233.0
2021-03-17 12:05:00,57.54,57.73,57.54,57.68,40812.0,53.2632,53.439,53.2632,53.3928,40812.0
2021-03-17 12:10:00,57.67,57.74,57.63,57.72,20840.0,53.3835,53.4483,53.3465,53.4298,20840.0
2021-03-17 12:15:00,57.73,57.9,57.73,57.87,45528.0,53.439,53.5964,53.439,53.5686,45528.0
2021-03-17 12:20:00,57.86,57.86,57.77,57.8,19711.0,53.5594,53.5594,53.4761,53.5038,19711.0
2021-03-17 12:25:00,57.79,58.03,57.77,57.95,41173.0,53.4946,53.7167,53.4761,53.6427,41173.0
2021-03-17 12:30:00,57.95,57.98,57.86,57.88,21916.0,53.6427,53.6705,53.5594,53.5779,21916.0
2021-03-17 12:35:00,57.89,57.92,57.82,57.86,43126.0,53.5872,53.6149,53.5224,53.5594,43126.0
2021-03-17 12:40:00,57.85,57.94,57.83,57.88,33626.0,53.5501,53.6334,53.5316,53.5779,33626.0
2021-03-17 12:45:00,57.87,58.07,57.87,58.04,84683.0,53.5686,53.7538,53.5686,53.726,84683.0
2021-03-17 12:50:00,58.04,58.22,58.02,58.19,64817.0,53.726,53.8926,53.7075,53.8649,64817.0
2021-03-17 12:55:00,58.19,58.24,57.96,58.0,49024.0,53.8649,53.9111,53.652,53.689,49024.0
2021-03-17 13:00:00,58.0,58.05,57.93,58.04,44964.0,53.689,53.7353,53.6242,53.726,44964.0
2021-03-17 13:05:00,58.04,58.13,58.03,58.1,28539.0,53.726,53.8093,53.7167,53.7815,28539.0
2021-03-17 13:10:00,58.09,58.16,58.07,58.12,21019.0,53.7723,53.8371,53.7538,53.8001,21019.0
2021-03-17 13:15:00,58.11,58.24,58.08,58.23,38169.0,53.7908,53.9111,53.763,53.9019,38169.0
2021-03-17 13:20:00,58.22,58.25,58.17,58.18,19954.0,53.8926,53.9204,53.8463,53.8556,19954.0
2021-03-17 13:25:00,58.18,58.3,58.17,58.29,32487.0,53.8556,53.9667,53.8463,53.9574,32487.0
2021-03-17 13:30:00,58.29,58.3,58.18,58.21,37913.0,53.9574,53.9667,53.8556,53.8834,37913.0
2021-03-17 13:35:00,58.21,58.37,58.17,58.36,43292.0,53.8834,54.0315,53.8463,54.0222,43292.0
2021-03-17 13:40:00,58.35,58.39,58.26,58.36,45336.0,54.013,54.05,53.9297,54.0222,45336.0
2021-03-17 13:45:00,58.37,58.37,58.31,58.32,39292.0,54.0315,54.0315,53.9759,53.9852,39292.0
2021-03-17 13:50:00,58.31,58.31,58.2,58.22,42688.0,53.9759,53.9759,53.8741,53.8926,42688.0
2021-03-17 13:55:00,58.22,58.32,58.22,58.26,28329.0,53.8926,53.9852,53.8926,53.9297,28329.0
2021-03-17 14:00:00,58.27,58.74,58.27,58.47,86061.0,53.9389,54.374,53.9389,54.124,86061.0
2021-03-17 14:05:00,58.47,58.72,58.47,58.57,83398.0,54.124,54.3555,54.124,54.2166,83398.0
2021-03-17 14:10:00,58.58,59.0,58.57,58.9,95457.0,54.2259,54.6147,54.2166,54.5221,95457.0
2021-03-17 14:15:00,58.92,58.94,58.76,58.77,67531.0,54.5406,54.5591,54.3925,54.4017,67531.0
2021-03-17 14:20:00,58.8,58.85,58.63,58.77,58562.0,54.4295,54.4758,54.2722,54.4017,58562.0
2021-03-17 14:25:00,58.75,58.81,58.62,58.64,36150.0,54.3832,54.4388,54.2629,54.2814,36150.0
2021-03-17 14:30:00,58.65,58.67,58.52,58.61,50645.0,54.2907,54.3092,54.1703,54.2536,50645.0
2021-03-17 14:35:00,58.62,58.84,58.59,58.82,44742.0,54.2629,54.4665,54.2351,54.448,44742.0
2021-03-17 14:40:00,58.83,59.16,58.82,59.1,71780.0,54.4573,54.7628,54.448,54.7072,71780.0
2021-03-17 14:45:00,59.1,59.18,59.04,59.15,88661.0,54.7072,54.7813,54.6517,54.7535,88661.0
2021-03-17 14:50:00,59.12,59.32,59.1,59.26,101897.0,54.7257,54.9109,54.7072,54.8553,101897.0
2021-03-17 14:55:00,59.25,59.36,59.13,59.36,237745.0,54.8461,54.9479,54.735,54.9479,237745.0
2021-03-17 15:00:00,59.37,59.53,59.34,59.47,100796.0,54.9572,55.1053,54.9294,55.0497,100796.0
2021-03-17 15:05:00,59.47,59.73,59.46,59.59,197287.0,55.0497,55.2904,55.0405,55.1608,197287.0
2021-03-17 15:10:00,59.59,59.63,59.32,59.35,117217.0,55.1608,55.1978,54.9109,54.9386,117217.0
2021-03-17 15:15:00,59.35,59.52,59.33,59.49,92799.0,54.9386,55.096,54.9201,55.0682,92799.0
2021-03-17 15:20:00,59.48,59.5,59.24,59.26,79159.0,55.059,55.0775,54.8368,54.8553,79159.0
2021-03-17 15:25:00,59.27,59.34,59.23,59.25,88286.0,54.8646,54.9294,54.8276,54.8461,88286.0
2021-03-17 15:30:00,59.25,59.33,59.16,59.23,111002.0,54.8461,54.9201,54.7628,54.8276,111002.0
2021-03-17 15:35:00,59.23,59.23,58.96,58.97,108814.0,54.8276,54.8276,54.5776,54.5869,108814.0
2021-03-17 15:40:00,58.97,59.13,58.96,59.03,132028.0,54.5869,54.735,54.5776,54.6424,132028.0
2021-03-17 15:45:00,59.04,59.14,58.95,59.14,137615.0,54.6517,54.7442,54.5684,54.7442,137615.0
2021-03-17 15:50:00,59.13,59.14,58.93,59.01,198900.0,54.735,54.7442,54.5499,54.6239,198900.0
2021-03-17 15:55:00,58.99,59.04,58.91,59.01,312275.0,54.6054,54.6517,54.5313,54.6239,312275.0
2021-03-18 09:30:00,58.35,58.46,58.0,58.02,182437.0,54.013,54.1148,53.689,53.7075,182437.0
2021-03-18 09:35:00,58.02,58.61,58.02,58.61,76348.0,53.7075,54.2536,53.7075,54.2536,76348.0
2021-03-18 09:40:00,58.63,58.77,58.57,58.63,63810.0,54.2722,54.4017,54.2166,54.2722,63810.0
2021-03-18 09:45:00,58.63,58.67,58.35,58.64,90552.0,54.2722,54.3092,54.013,54.2814,90552.0
2021-03-18 09:50:00,58.62,59.01,58.62,58.84,82385.0,54.2629,54.6239,54.2629,54.4665,82385.0
2021-03-18 09:55:00,58.83,59.22,58.83,59.16,60559.0,54.4573,54.8183,54.4573,54.7628,60559.0
2021-03-18 10:00:00,59.14,59.32,59.03,59.23,69893.0,54.7442,54.9109,54.6424,54.8276,69893.0
2021-03-18 10:05:00,59.23,59.4,59.13,59.34,86449.0,54.8276,54.9849,54.735,54.9294,86449.0
2021-03-18 10:10:00,59.34,59.54,59.29,59.49,77626.0,54.9294,55.1145,54.8831,55.0682,77626.0
2021-03-18 10:15:00,59.48,59.61,59.42,59.59,98842.0,55.059,55.1793,55.0034,55.1608,98842.0
2021-03-18 10:20:00,59.59,59.62,59.42,59.5,79314.0,55.1608,55.1886,55.0034,55.0775,79314.0
2021-03-18 10:25:00,59.51,59.57,59.39,59.47,67594.0,55.0867,55.1423,54.9757,55.0497,67594.0
2021-03-18 10:30:00,59.47,59.55,59.19,59.37,84726.0,55.0497,55.1238,54.7905,54.9572,84726.0
2021-03-18 10:35:00,59.37,59.6,59.33,59.6,65166.0,54.9572,55.1701,54.9201,55.1701,65166.0
2021-03-18 10:40:00,59.6,59.7,59.55,59.65,103092.0,55.1701,55.2626,55.1238,55.2163,103092.0
2021-03-18 10:45:00,59.65,59.78,59.6,59.73,76398.0,55.2163,55.3367,55.1701,55.2904,76398.0
2021-03-18 10:50:00,59.74,59.9,59.66,59.89,88120.0,55.2996,55.4478,55.2256,55.4385,88120.0
2021-03-18 10:55:00,59.9,59.96,59.8,59.8,65611.0,55.4478,55.5033,55.3552,55.3552,65611.0
2021-03-18 11:00:00,59.8,59.9,59.74,59.8,43065.0,55.3552,55.4478,55.2996,55.3552,43065.0
2021-03-18 11:05:00,59.82,59.84,59.74,59.81,89918.0,55.3737,55.3922,55.2996,55.3644,89918.0
2021-03-18 11:10:00,59.8,59.88,59.74,59.79,67681.0,55.3552,55.4292,55.2996,55.3459,67681.0
2021-03-18 11:15:00,59.76,59.86,59.75,59.86,61000.0,55.3182,55.4107,55.3089,55.4107,61000.0
2021-03-18 11:20:00,59.85,59.92,59.79,59.79,29671.0,55.4015,55.4663,55.3459,55.3459,29671.0
2021-03-18 11:25:00,59.78,59.93,59.77,59.93,42250.0,55.3367,55.4755,55.3274,55.4755,42250.0
2021-03-18 11:30:00,59.93,59.94,59.83,59.87,37465.0,55.4755,55.4848,55.383,55.42,37465.0
2021-03-18 11:35:00,59.87,59.91,59.83,59.85,37430.0,55.42,55.457,55.383,55.4015,37430.0
2021-03-18 11:40:00,59.85,60.07,59.81,60.06,106915.0,55.4015,55.6051,55.3644,55.5959,106915.0
2021-03-18 11:45:00,60.04,60.12,60.0,60.02,60496.0,55.5774,55.6514,55.5403,55.5588,60496.0
2021-03-18 11:50:00,60.0,60.06,59.94,60.0,34122.0,55.5403,55.5959,55.4848,55.5403,34122.0
2021-03-18 11:55:00,60.01,60.02,59.85,59.92,45895.0,55.5496,55.5588,55.4015,55.4663,45895.0
2021-03-18 12:00:00,59.91,59.95,59.84,59.91,37988.0,55.457,55.494,55.3922,55.457,37988.0
2021-03-18 12:05:00,59.91,60.08,59.9,60.07,83987.0,55.457,55.6144,55.4478,55.6051,83987.0
2021-03-18 12:10:00,60.06,60.07,59.97,60.02,37885.0,55.5959,55.6051,55.5126,55.5588,37885.0
2021-03-18 12:15:00,60.02,60.03,59.86,59.86,28762.0,55.5588,55.5681,55.4107,55.4107,28762.0
2021-03-18 12:20:00,59.83,59.85,59.76,59.8,30679.0,55.383,55.4015,55.3182,55.3552,30679.0
2021-03-18 12:25:00,59.78,59.89,59.68,59.79,49537.0,55.3367,55.4385,55.2441,55.3459,49537.0
2021-03-18 12:30:00,59.79,59.85,59.74,59.75,37543.0,55.3459,55.4015,55.2996,55.3089,37543.0
2021-03-18 12:35:00,59.74,59.74,59.55,59.56,55077.0,55.2996,55.2996,55.1238,55.133,55077.0
2021-03-18 12:40:00,59.54,59.57,59.43,59.43,35852.0,55.1145,55.1423,55.0127,55.0127,35852.0
2021-03-18 12:45:00,59.42,59.45,59.34,59.34,22326.0,55.0034,55.0312,54.9294,54.9294,22326.0
2021-03-18 12:50:00,59.35,59.39,59.28,59.3,45342.0,54.9386,54.9757,54.8738,54.8924,45342.0
2021-03-18 12:55:00,59.29,59.35,59.06,59.06,45711.0,54.8831,54.9386,54.6702,54.6702,45711.0
2021-03-18 13:00:00,59.07,59.22,59.07,59.21,27095.0,54.6794,54.8183,54.6794,54.809,27095.0
2021-03-18 13:05:00,59.2,59.22,59.1,59.18,32468.0,54.7998,54.8183,54.7072,54.7813,32468.0
2021-03-18 13:10:00,59.19,59.21,59.09,59.15,51078.0,54.7905,54.809,54.698,54.7535,51078.0
2021-03-18 13:15:00,59.14,59.22,59.08,59.21,44898.0,54.7442,54.8183,54.6887,54.809,44898.0
2021-03-18 13:20:00,59.21,59.26,59.17,59.18,28901.0,54.809,54.8553,54.772,54.7813,28901.0
2021-03-18 13:25:00,59.17,59.34,59.16,59.34,29894.0,54.772,54.9294,54.7628,54.9294,29894.0
2021-03-18 13:30:00,59.32,59.33,59.13,59.17,36557.0,54.9109,54.9201,54.735,54.772,36557.0
2021-03-18 13:35:00,59.18,59.33,59.13,59.31,28241.0,54.7813,54.9201,54.735,54.9016,28241.0
2021-03-18 13:40:00,59.3,59.37,59.29,59.35,19508.0,54.8924,54.9572,54.8831,54.9386,19508.0
2021-03-18 13:45:00,59.35,59.37,59.29,59.35,16773.0,54.9386,54.9572,54.8831,54.9386,16773.0
2021-03-18 13:50:00,59.35,59.36,59.28,59.34,22969.0,54.9386,54.9479,54.8738,54.9294,22969.0
2021-03-18 13:55:00,59.34,59.37,59.32,59.34,17779.0,54.9294,54.9572,54.9109,54.9294,17779.0
2021-03-18 14:00:00,59.34,59.34,59.23,59.27,19669.0,54.9294,54.9294,54.8276,54.8646,19669.0
2021-03-18 14:05:00,59.28,59.34,59.26,59.29,17132.0,54.8738,54.9294,54.8553,54.8831,17132.0
2021-03-18 14:10:00,59.28,59.29,59.13,59.14,21097.0,54.8738,54.8831,54.735,54.7442,21097.0
2021-03-18 14:15:00,59.12,59.12,59.04,59.06,17657.0,54.7257,54.7257,54.6517,54.6702,17657.0
2021-03-18 14:20:00,59.06,59.1,59.0,59.02,20014.0,54.6702,54.7072,54.6147,54.6332,20014.0
2021-03-18 14:25:00,59.01,59.01,58.87,58.87,46511.0,54.6239,54.6239,54.4943,54.4943,46511.0
2021-03-18 14:30:00,58.88,58.97,58.7,58.75,39573.0,54.5036,54.5869,54.337,54.3832,39573.0
2021-03-18 14:35:00,58.75,58.8,58.61,58.77,29747.0,54.3832,54.4295,54.2536,54.4017,29747.0
2021-03-18 14:40:00,58.76,58.77,58.54,58.64,43230.0,54.3925,54.4017,54.1888,54.2814,43230.0
2021-03-18 14:45:00,58.62,58.76,58.6,58.76,36763.0,54.2629,54.3925,54.2444,54.3925,36763.0
2021-03-18 14:50:00,58.77,58.85,58.69,58.83,35220.0,54.4017,54.4758,54.3277,54.4573,35220.0
2021-03-18 14:55:00,58.83,58.94,58.83,58.89,32062.0,54.4573,54.5591,54.4573,54.5128,32062.0
2021-03-18 15:00:00,58.89,58.92,58.75,58.77,31752.0,54.5128,54.5406,54.3832,54.4017,31752.0
2021-03-18 15:05:00,58.79,58.82,58.67,58.82,40270.0,54.4203,54.448,54.3092,54.448,40270.0
2021-03-18 15:10:00,58.83,58.91,58.82,58.89,44787.0,54.4573,54.5313,54.448,54.5128,44787.0
2021-03-18 15:15:00,58.88,58.9,58.8,58.87,58111.0,54.5036,54.5221,54.4295,54.4943,58111.0
2021-03-18 15:20:00,58.88,58.93,58.8,58.83,60184.0,54.5036,54.5499,54.4295,54.4573,60184.0
2021-03-18 15:25:00,58.83,58.95,58.77,58.95,63931.0,54.4573,54.5684,54.4017,54.5684,63931.0
2021-03-18 15:30:00,58.94,59.01,58.86,58.87,86728.0,54.5591,54.6239,54.4851,54.4943,86728.0
2021-03-18 15:35:00,58.87,58.91,58.72,58.77,137949.0,54.4943,54.5313,54.3555,54.4017,137949.0
2021-03-18 15:40:00,58.77,58.79,58.63,58.73,109087.0,54.4017,54.4203,54.2722,54.3647,109087.0
2021-03-18 15:45:00,58.73,58.78,58.66,58.73,127817.0,54.3647,54.411,54.2999,54.3647,127817.0
2021-03-18 15:50:00,58.73,58.89,58.66,58.8,197981.0,54.3647,54.5128,54.2999,54.4295,197981.0
2021-03-18 15:55:00,58.82,58.95,58.81,58.9,329596.0,54.448,54.5684,54.4388,54.5221,329596.0
2021-03-19 09:30:00,59.16,59.29,58.8,59.05,769938.0,54.7628,54.8831,54.4295,54.6609,769938.0
2021-03-19 09:35:00,59.05,59.51,59.05,59.25,99711.0,54.6609,55.0867,54.6609,54.8461,99711.0
2021-03-19 09:40:00,59.28,59.4,59.19,59.33,91669.0,54.8738,54.9849,54.7905,54.9201,91669.0
2021-03-19 09:45:00,59.35,59.4,59.12,59.24,63237.0,54.9386,54.9849,54.7257,54.8368,63237.0
2021-03-19 09:50:00,59.24,59.26,59.05,59.14,105899.0,54.8368,54.8553,54.6609,54.7442,105899.0
2021-03-19 09:55:00,59.11,59.26,59.0,59.07,57442.0,54.7165,54.8553,54.6147,54.6794,57442.0
2021-03-19 10:00:00,59.04,59.05,58.57,58.64,93661.0,54.6517,54.6609,54.2166,54.2814,93661.0
2021-03-19 10:05:00,58.64,58.7,58.51,58.63,45371.0,54.2814,54.337,54.1611,54.2722,45371.0
2021-03-19 10:10:00,58.64,58.84,58.55,58.81,30491.0,54.2814,54.4665,54.1981,54.4388,30491.0
2021-03-19 10:15:00,58.82,59.1,58.73,59.1,32708.0,54.448,54.7072,54.3647,54.7072,32708.0
2021-03-19 10:20:00,59.1,59.45,59.06,59.4,33692.0,54.7072,55.0312,54.6702,54.9849,33692.0
2021-03-19 10:25:00,59.39,59.41,59.24,59.33,30573.0,54.9757,54.9942,54.8368,54.9201,30573.0
2021-03-19 10:30:00,59.34,59.43,59.09,59.12,70366.0,54.9294,55.0127,54.698,54.7257,70366.0
2021-03-19 10:35:00,59.12,59.6,59.11,59.6,38653.0,54.7257,55.1701,54.7165,55.1701,38653.0
2021-03-19 10:40:00,59.57,59.63,59.48,59.5,29475.0,55.1423,55.1978,55.059,55.0775,29475.0
2021-03-19 10:45:00,59.5,59.57,59.32,59.32,25826.0,55.0775,55.1423,54.9109,54.9109,25826.0
2021-03-19 10:50:00,59.34,59.59,59.32,59.58,35961.0,54.9294,55.1608,54.9109,55.1515,35961.0
2021-03-19 10:55:00,59.59,59.67,59.45,59.67,43443.0,55.1608,55.2349,55.0312,55.2349,43443.0
2021-03-19 11:00:00,59.66,59.7,59.54,59.63,29478.0,55.2256,55.2626,55.1145,55.1978,29478.0
2021-03-19 11:05:00,59.62,59.67,59.53,59.55,30079.0,55.1886,55.2349,55.1053,55.1238,30079.0
2021-03-19 11:10:00,59.57,59.59,59.47,59.47,29076.0,55.1423,55.1608,55.0497,55.0497,29076.0
2021-03-19 11:15:00,59.48,59.55,59.42,59.43,28976.0,55.059,55.1238,55.0034,55.0127,28976.0
2021-03-19 11:20:00,59.41,59.46,59.25,59.25,18252.0,54.9942,55.0405,54.8461,54.8461,18252.0
2021-03-19 11:25:00,59.25,59.29,59.11,59.29,27054.0,54.8461,54.8831,54.7165,54.8831,27054.0
2021-03-19 11:30:00,59.26,59.35,59.22,59.33,20239.0,54.8553,54.9386,54.8183,54.9201,20239.0
2021-03-19 11:35:00,59.34,59.43,59.31,59.39,21518.0,54.9294,55.0127,54.9016,54.9757,21518.0
2021-03-19 11:40:00,59.4,59.41,59.36,59.39,21613.0,54.9849,54.9942,54.9479,54.9757,21613.0
2021-03-19 11:45:00,59.4,59.5,59.36,59.47,24662.0,54.9849,55.0775,54.9479,55.0497,24662.0
2021-03-19 11:50:00,59.45,59.51,59.39,59.5,21046.0,55.0312,55.0867,54.9757,55.0775,21046.0
2021-03-19 11:55:00,59.49,59.58,59.39,59.4,38212.0,55.0682,55.1515,54.9757,54.9849,38212.0
2021-03-19 12:00:00,59.41,59.46,59.38,59.42,15671.0,54.9942,55.0405,54.9664,55.0034,15671.0
2021-03-19 12:05:00,59.41,59.46,59.37,59.44,17208.0,54.9942,55.0405,54.9572,55.0219,17208.0
2021-03-19 12:10:00,59.42,59.42,59.3,59.32,44455.0,55.0034,55.0034,54.8924,54.9109,44455.0
2021-03-19 12:15:00,59.3,59.41,59.3,59.38,26204.0,54.8924,54.9942,54.8924,54.9664,26204.0
2021-03-19 12:20:00,59.37,59.4,59.32,59.35,23908.0,54.9572,54.9849,54.9109,54.9386,23908.0
2021-03-19 12:25:00,59.36,59.38,59.3,59.35,47524.0,54.9479,54.9664,54.8924,54.9386,47524.0
2021-03-19 12:30:00,59.36,59.53,59.36,59.53,37738.0,54.9479,55.1053,54.9479,55.1053,37738.0
2021-03-19 12:35:00,59.52,59.53,59.34,59.35,26392.0,55.096,55.1053,54.9294,54.9386,26392.0
2021-03-19 12:40:00,59.37,59.47,59.35,59.46,27363.0,54.9572,55.0497,54.9386,55.0405,27363.0
2021-03-19 12:45:00,59.45,59.58,59.45,59.55,32009.0,55.0312,55.1515,55.0312,55.1238,32009.0
2021-03-19 12:50:00,59.55,59.55,59.48,59.52,24450.0,55.1238,55.1238,55.059,55.096,24450.0
2021-03-19 12:55:00,59.51,59.53,59.47,59.49,21074.0,55.0867,55.1053,55.0497,55.0682,21074.0
2021-03-19 13:00:00,59.49,59.5,59.35,59.36,24681.0,55.0682,55.0775,54.9386,54.9479,24681.0
2021-03-19 13:05:00,59.36,59.39,59.29,59.36,22882.0,54.9479,54.9757,54.8831,54.9479,22882.0
2021-03-19 13:10:00,59.36,59.46,59.36,59.45,20739.0,54.9479,55.0405,54.9479,55.0312,20739.0
2021-03-19 13:15:00,59.47,59.54,59.42,59.44,26598.0,55.0497,55.1145,55.0034,55.0219,26598.0
2021-03-19 13:20:00,59.44,59.58,59.44,59.58,27500.0,55.0219,55.1515,55.0219,55.1515,27500.0
2021-03-19 13:25:00,59.58,59.6,59.54,59.57,30448.0,55.1515,55.1701,55.1145,55.1423,30448.0
2021-03-19 13:30:00,59.57,59.65,59.56,59.61,28808.0,55.1423,55.2163,55.133,55.1793,28808.0
2021-03-19 13:35:00,59.62,59.64,59.53,59.58,31068.0,55.1886,55.2071,55.1053,55.1515,31068.0
2021-03-19 13:40:00,59.59,59.6,59.54,59.56,17504.0,55.1608,55.1701,55.1145,55.133,17504.0
2021-03-19 13:45:00,59.56,59.63,59.52,59.63,19071.0,55.133,55.1978,55.096,55.1978,19071.0
2021-03-19 13:50:00,59.64,59.73,59.64,59.67,31112.0,55.2071,55.2904,55.2071,55.2349,31112.0
2021-03-19 13:55:00,59.66,59.66,59.55,59.6,29763.0,55.2256,55.2256,55.1238,55.1701,29763.0
2021-03-19 14:00:00,59.61,59.67,59.58,59.67,26282.0,55.1793,55.2349,55.1515,55.2349,26282.0
2021-03-19 14:05:00,59.66,59.67,59.52,59.55,29710.0,55.2256,55.2349,55.096,55.1238,29710.0
2021-03-19 14:10:00,59.52,59.68,59.49,59.67,31553.0,55.096,55.2441,55.0682,55.2349,31553.0
2021-03-19 14:15:00,59.68,59.68,59.54,59.58,32576.0,55.2441,55.2441,55.1145,55.1515,32576.0
2021-03-19 14:20:00,59.59,59.59,59.52,59.55,36302.0,55.1608,55.1608,55.096,55.1238,36302.0
2021-03-19 14:25:00,59.56,59.73,59.56,59.73,31388.0,55.133,55.2904,55.133,55.2904,31388.0
2021-03-19 14:30:00,59.73,59.77,59.65,59.77,45576.0,55.2904,55.3274,55.2163,55.3274,45576.0
2021-03-19 14:35:00,59.77,59.9,59.75,59.86,50026.0,55.3274,55.4478,55.3089,55.4107,50026.0
2021-03-19 14:40:00,59.85,59.97,59.84,59.95,68069.0,55.4015,55.5126,55.3922,55.494,68069.0
2021-03-19 14:45:00,59.95,59.96,59.88,59.93,63124.0,55.494,55.5033,55.4292,55.4755,63124.0
2021-03-19 14:50:00,59.94,59.94,59.77,59.8,53013.0,55.4848,55.4848,55.3274,55.3552,53013.0
2021-03-19 14:55:00,59.83,59.97,59.82,59.96,52004.0,55.383,55.5126,55.3737,55.5033,52004.0
2021-03-19 15:00:00,59.96,59.97,59.8,59.81,52886.0,55.5033,55.5126,55.3552,55.3644,52886.0
2021-03-19 15:05:00,59.81,59.82,59.78,59.8,49885.0,55.3644,55.3737,55.3367,55.3552,49885.0
2021-03-19 15:10:00,59.79,59.9,59.74,59.8,94492.0,55.3459,55.4478,55.2996,55.3552,94492.0
2021-03-19 15:15:00,59.8,59.81,59.69,59.69,50381.0,55.3552,55.3644,55.2534,55.2534,50381.0
2021-03-19 15:20:00,59.7,59.73,59.66,59.71,76034.0,55.2626,55.2904,55.2256,55.2719,76034.0
2021-03-19 15:25:00,59.71,59.82,59.69,59.81,64182.0,55.2719,55.3737,55.2534,55.3644,64182.0
2021-03-19 15:30:00,59.82,59.82,59.63,59.69,75075.0,55.3737,55.3737,55.1978,55.2534,75075.0
2021-03-19 15:35:00,59.69,59.82,59.68,59.78,85620.0,55.2534,55.3737,55.2441,55.3367,85620.0
2021-03-19 15:40:00,59.78,59.87,59.77,59.87,83581.0,55.3367,55.42,55.3274,55.42,83581.0
2021-03-19 15:45:00,59.87,59.88,59.71,59.8,149717.0,55.42,55.4292,55.2719,55.3552,149717.0
2021-03-19 15:50:00,59.79,60.03,59.75,59.92,337282.0,55.3459,55.5681,55.3089,55.4663,337282.0
2021-03-19 15:55:00,59.92,59.95,59.72,59.72,434472.0,55.4663,55.494,55.2811,55.2811,434472.0
2021-03-22 09:30:00,59.95,60.4,59.89,60.22,239551.0,55.494,55.9106,55.4385,55.744,239551.0
2021-03-22 09:35:00,60.22,60.22,59.56,59.82,77525.0,55.744,55.744,55.133,55.3737,77525.0
2021-03-22 09:40:00,59.84,59.88,59.65,59.79,60695.0,55.3922,55.4292,55.2163,55.3459,60695.0
2021-03-22 09:45:00,59.81,59.91,59.71,59.71,45383.0,55.3644,55.457,55.2719,55.2719,45383.0
2021-03-22 09:50:00,59.71,60.06,59.71,60.01,49552.0,55.2719,55.5959,55.2719,55.5496,49552.0
2021-03-22 09:55:00,60.01,60.05,59.73,59.8,110827.0,55.5496,55.5866,55.2904,55.3552,110827.0
2021-03-22 10:00:00,59.8,59.9,59.74,59.89,44791.0,55.3552,55.4478,55.2996,55.4385,44791.0
2021-03-22 10:05:00,59.9,60.01,59.81,59.98,39498.0,55.4478,55.5496,55.3644,55.5218,39498.0
2021-03-22 10:10:00,60.0,60.13,59.96,60.12,28684.0,55.5403,55.6607,55.5033,55.6514,28684.0
2021-03-22 10:15:00,60.09,60.14,60.0,60.02,32615.0,55.6236,55.6699,55.5403,55.5588,32615.0
2021-03-22 10:20:00,60.03,60.21,60.02,60.15,30724.0,55.5681,55.7347,55.5588,55.6792,30724.0
2021-03-22 10:25:00,60.15,60.19,59.98,60.19,39922.0,55.6792,55.7162,55.5218,55.7162,39922.0
2021-03-22 10:30:00,60.19,60.42,60.18,60.41,78965.0,55.7162,55.9291,55.7069,55.9198,78965.0
2021-03-22 10:35:00,60.41,60.43,60.24,60.36,61596.0,55.9198,55.9384,55.7625,55.8736,61596.0
2021-03-22 10:40:00,60.4,60.41,60.24,60.35,39640.0,55.9106,55.9198,55.7625,55.8643,39640.0
2021-03-22 10:45:00,60.36,60.42,60.27,60.33,46498.0,55.8736,55.9291,55.7903,55.8458,46498.0
2021-03-22 10:50:00,60.33,60.34,60.12,60.15,57161.0,55.8458,55.8551,55.6514,55.6792,57161.0
2021-03-22 10:55:00,60.15,60.21,60.07,60.16,56567.0,55.6792,55.7347,55.6051,55.6884,56567.0
2021-03-22 11:00:00,60.16,60.17,59.99,60.0,37775.0,55.6884,55.6977,55.5311,55.5403,37775.0
2021-03-22 11:05:00,60.01,60.06,59.99,60.02,34248.0,55.5496,55.5959,55.5311,55.5588,34248.0
2021-03-22 11:10:00,60.02,60.09,59.99,60.01,44808.0,55.5588,55.6236,55.5311,55.5496,44808.0
2021-03-22 11:15:00,60.02,60.08,60.01,60.05,19870.0,55.5588,55.6144,55.5496,55.5866,19870.0
2021-03-22 11:20:00,60.05,60.09,60.01,60.09,26724.0,55.5866,55.6236,55.5496,55.6236,26724.0
2021-03-22 11:25:00,60.09,60.1,59.97,60.03,27904.0,55.6236,55.6329,55.5126,55.5681,27904.0
2021-03-22 11:30:00,60.03,60.03,59.92,59.98,27445.0,55.5681,55.5681,55.4663,55.5218,27445.0
2021-03-22 11:35:00,59.97,60.0,59.84,59.84,29189.0,55.5126,55.5403,55.3922,55.3922,29189.0
2021-03-22 11:40:00,59.84,59.89,59.81,59.83,27361.0,55.3922,55.4385,55.3644,55.383,27361.0
2021-03-22 11:45:00,59.83,59.88,59.75,59.84,28403.0,55.383,55.4292,55.3089,55.3922,28403.0
2021-03-22 11:50:00,59.85,59.92,59.84,59.85,30091.0,55.4015,55.4663,55.3922,55.4015,30091.0
2021-03-22 11:55:00,59.84,59.85,59.75,59.83,26925.0,55.3922,55.4015,55.3089,55.383,26925.0
2021-03-22 12:00:00,59.83,59.96,59.82,59.96,48901.0,55.383,55.5033,55.3737,55.5033,48901.0
2021-03-22 12:05:00,59.96,60.03,59.94,60.02,41059.0,55.5033,55.5681,55.4848,55.5588,41059.0
2021-03-22 12:10:00,60.02,60.19,60.02,60.19,29863.0,55.5588,55.7162,55.5588,55.7162,29863.0
2021-03-22 12:15:00,60.19,60.24,60.16,60.23,37674.0,55.7162,55.7625,55.6884,55.7532,37674.0
2021-03-22 12:20:00,60.24,60.31,60.22,60.31,23935.0,55.7625,55.8273,55.744,55.8273,23935.0
2021-03-22 12:25:00,60.32,60.46,60.31,60.41,38686.0,55.8365,55.9661,55.8273,55.9198,38686.0
2021-03-22 12:30:00,60.41,60.43,60.33,60.41,30592.0,55.9198,55.9384,55.8458,55.9198,30592.0
2021-03-22 12:35:00,60.41,60.41,60.23,60.3,37506.0,55.9198,55.9198,55.7532,55.818,37506.0
2021-03-22 12:40:00,60.29,60.4,60.26,60.39,32380.0,55.8088,55.9106,55.781,55.9013,32380.0
2021-03-22 12:45:00,60.39,60.48,60.38,60.48,23487.0,55.9013,55.9846,55.8921,55.9846,23487.0
2021-03-22 12:50:00,60.48,60.5,60.43,60.48,20816.0,55.9846,56.0032,55.9384,55.9846,20816.0
2021-03-22 12:55:00,60.49,60.52,60.46,60.48,20688.0,55.9939,56.0217,55.9661,55.9846,20688.0
2021-03-22 13:00:00,60.49,60.55,60.47,60.52,32318.0,55.9939,56.0494,55.9754,56.0217,32318.0
2021-03-22 13:05:00,60.51,60.61,60.51,60.55,25387.0,56.0124,56.105,56.0124,56.0494,25387.0
2021-03-22 13:10:00,60.55,60.6,60.48,60.58,24387.0,56.0494,56.0957,55.9846,56.0772,24387.0
2021-03-22 13:15:00,60.59,60.67,60.56,60.63,34632.0,56.0865,56.1605,56.0587,56.1235,34632.0
2021-03-22 13:20:00,60.63,60.69,60.59,60.6,37336.0,56.1235,56.179,56.0865,56.0957,37336.0
2021-03-22 13:25:00,60.59,60.59,60.48,60.51,42038.0,56.0865,56.0865,55.9846,56.0124,42038.0
2021-03-22 13:30:00,60.5,60.54,60.48,60.53,21767.0,56.0032,56.0402,55.9846,56.0309,21767.0
2021-03-22 13:35:00,60.54,60.55,60.48,60.54,21754.0,56.0402,56.0494,55.9846,56.0402,21754.0
2021-03-22 13:40:00,60.54,60.61,60.51,60.61,23537.0,56.0402,56.105,56.0124,56.105,23537.0
2021-03-22 13:45:00,60.62,60.63,60.55,60.56,21841.0,56.1142,56.1235,56.0494,56.0587,21841.0
2021-03-22 13:50:00,60.57,60.61,60.55,60.55,21384.0,56.068,56.105,56.0494,56.0494,21384.0
2021-03-22 13:55:00,60.55,60.57,60.39,60.45,44049.0,56.0494,56.068,55.9013,55.9569,44049.0
2021-03-22 14:00:00,60.47,60.58,60.45,60.57,38086.0,55.9754,56.0772,55.9569,56.068,38086.0
2021-03-22 14:05:00,60.57,60.76,60.57,60.72,44580.0,56.068,56.2438,56.068,56.2068,44580.0
2021-03-22 14:10:00,60.7,60.84,60.7,60.76,109617.0,56.1883,56.3179,56.1883,56.2438,109617.0
2021-03-22 14:15:00,60.76,60.85,60.75,60.83,47796.0,56.2438,56.3271,56.2346,56.3086,47796.0
2021-03-22 14:20:00,60.83,60.85,60.76,60.77,26016.0,56.3086,56.3271,56.2438,56.2531,26016.0
2021-03-22 14:25:00,60.76,60.81,60.73,60.73,25161.0,56.2438,56.2901,56.2161,56.2161,25161.0
2021-03-22 14:30:00,60.75,60.77,60.65,60.71,34553.0,56.2346,56.2531,56.142,56.1976,34553.0
2021-03-22 14:35:00,60.71,60.72,60.62,60.71,32937.0,56.1976,56.2068,56.1142,56.1976,32937.0
2021-03-22 14:40:00,60.7,60.7,60.63,60.69,27509.0,56.1883,56.1883,56.1235,56.179,27509.0
2021-03-22 14:45:00,60.7,60.74,60.68,60.72,27256.0,56.1883,56.2253,56.1698,56.2068,27256.0
2021-03-22 14:50:00,60.71,60.75,60.69,60.75,26055.0,56.1976,56.2346,56.179,56.2346,26055.0
2021-03-22 14:55:00,60.75,60.75,60.68,60.69,26351.0,56.2346,56.2346,56.1698,56.179,26351.0
2021-03-22 15:00:00,60.69,60.72,60.64,60.68,31202.0,56.179,56.2068,56.1328,56.1698,31202.0
2021-03-22 15:05:00,60.68,60.7,60.59,60.61,40766.0,56.1698,56.1883,56.0865,56.105,40766.0
2021-03-22 15:10:00,60.61,60.67,60.55,60.57,44878.0,56.105,56.1605,56.0494,56.068,44878.0
2021-03-22 15:15:00,60.56,60.6,60.45,60.46,51926.0,56.0587,56.0957,55.9569,55.9661,51926.0
2021-03-22 15:20:00,60.47,60.54,60.42,60.46,55585.0,55.9754,56.0402,55.9291,55.9661,55585.0
2021-03-22 15:25:00,60.46,60.52,60.45,60.51,54869.0,55.9661,56.0217,55.9569,56.0124,54869.0
2021-03-22 15:30:00,60.5,60.59,60.48,60.5,90481.0,56.0032,56.0865,55.9846,56.0032,90481.0
2021-03-22 15:35:00,60.49,60.56,60.44,60.52,81408.0,55.9939,56.0587,55.9476,56.0217,81408.0
2021-03-22 15:40:00,60.52,60.52,60.44,60.48,87173.0,56.0217,56.0217,55.9476,55.9846,87173.0
2021-03-22 15:45:00,60.49,60.55,60.37,60.38,165621.0,55.9939,56.0494,55.8828,55.8921,165621.0
2021-03-22 15:50:00,60.38,60.57,60.38,60.42,250844.0,55.8921,56.068,55.8921,55.9291,250844.0
2021-03-22 15:55:00,60.42,60.44,60.29,60.29,410374.0,55.9291,55.9476,55.8088,55.8088,410374.0
2021-03-23 09:30:00,60.39,60.4,60.02,60.35,105847.0,55.9013,55.9106,55.5588,55.8643,105847.0
2021-03-23 09:35:00,60.36,60.73,60.31,60.6,69235.0,55.8736,56.2161,55.8273,56.0957,69235.0
2021-03-23 09:40:00,60.61,60.74,60.53,60.63,70077.0,56.105,56.2253,56.0309,56.1235,70077.0
2021-03-23 09:45:00,60.61,60.7,60.44,60.58,53553.0,56.105,56.1883,55.9476,56.0772,53553.0
2021-03-23 09:50:00,60.6,60.66,60.35,60.35,157624.0,56.0957,56.1513,55.8643,55.8643,157624.0
2021-03-23 09:55:00,60.36,60.41,60.02,60.33,91111.0,55.8736,55.9198,55.5588,55.8458,91111.0
2021-03-23 10:00:00,60.3,60.6,60.25,60.5,32689.0,55.818,56.0957,55.7717,56.0032,32689.0
2021-03-23 10:05:00,60.49,60.6,60.39,60.53,26985.0,55.9939,56.0957,55.9013,56.0309,26985.0
2021-03-23 10:10:00,60.51,60.68,60.5,60.65,35700.0,56.0124,56.1698,56.0032,56.142,35700.0
2021-03-23 10:15:00,60.66,60.74,60.62,60.67,23156.0,56.1513,56.2253,56.1142,56.1605,23156.0
2021-03-23 10:20:00,60.67,60.68,60.46,60.63,20028.0,56.1605,56.1698,55.9661,56.1235,20028.0
2021-03-23 10:25:00,60.61,60.75,60.6,60.62,45242.0,56.105,56.2346,56.0957,56.1142,45242.0
2021-03-23 10:30:00,60.62,60.71,60.38,60.48,118260.0,56.1142,56.1976,55.8921,55.9846,118260.0
2021-03-23 10:35:00,60.49,60.59,60.42,60.55,167723.0,55.9939,56.0865,55.9291,56.0494,167723.0
2021-03-23 10:40:00,60.58,60.6,60.32,60.46,87364.0,56.0772,56.0957,55.8365,55.9661,87364.0
2021-03-23 10:45:00,60.46,60.67,60.44,60.61,50923.0,55.9661,56.1605,55.9476,56.105,50923.0
2021-03-23 10:50:00,60.61,60.75,60.59,60.74,60550.0,56.105,56.2346,56.0865,56.2253,60550.0
2021-03-23 10:55:00,60.75,60.9,60.75,60.82,46326.0,56.2346,56.3734,56.2346,56.2994,46326.0
2021-03-23 11:00:00,60.84,60.84,60.66,60.68,37378.0,56.3179,56.3179,56.1513,56.1698,37378.0
2021-03-23 11:05:00,60.68,60.97,60.68,60.96,32201.0,56.1698,56.4382,56.1698,56.429,32201.0
2021-03-23 11:10:00,60.97,61.03,60.81,60.86,48603.0,56.4382,56.4938,56.2901,56.3364,48603.0
2021-03-23 11:15:00,60.86,60.86,60.76,60.76,25718.0,56.3364,56.3364,56.2438,56.2438,25718.0
2021-03-23 11:20:00,60.75,60.78,60.65,60.72,30749.0,56.2346,56.2623,56.142,56.2068,30749.0
2021-03-23 11:25:00,60.72,60.78,60.65,60.71,29894.0,56.2068,56.2623,56.142,56.1976,29894.0
2021-03-23 11:30:00,60.71,60.76,60.63,60.65,30326.0,56.1976,56.2438,56.1235,56.142,30326.0
2021-03-23 11:35:00,60.66,60.68,60.44,60.49,36578.0,56.1513,56.1698,55.9476,55.9939,36578.0
2021-03-23 11:40:00,60.51,60.51,60.39,60.41,19475.0,56.0124,56.0124,55.9013,55.9198,19475.0
2021-03-23 11:45:00,60.42,60.54,60.39,60.41,25240.0,55.9291,56.0402,55.9013,55.9198,25240.0
2021-03-23 11:50:00,60.42,60.47,60.41,60.47,24264.0,55.9291,55.9754,55.9198,55.9754,24264.0
2021-03-23 11:55:00,60.45,60.53,60.43,60.52,27693.0,55.9569,56.0309,55.9384,56.0217,27693.0
2021-03-23 12:00:00,60.52,60.71,60.51,60.67,39471.0,56.0217,56.1976,56.0124,56.1605,39471.0
2021-03-23 12:05:00,60.66,60.67,60.4,60.58,84149.0,56.1513,56.1605,55.9106,56.0772,84149.0
2021-03-23 12:10:00,60.59,60.63,60.56,60.59,48821.0,56.0865,56.1235,56.0587,56.0865,48821.0
2021-03-23 12:15:00,60.6,60.61,60.43,60.45,29546.0,56.0957,56.105,55.9384,55.9569,29546.0
2021-03-23 12:20:00,60.43,60.49,60.4,60.46,53083.0,55.9384,55.9939,55.9106,55.9661,53083.0
2021-03-23 12:25:00,60.47,60.55,60.37,60.4,43948.0,55.9754,56.0494,55.8828,55.9106,43948.0
2021-03-23 12:30:00,60.42,60.44,60.27,60.28,27201.0,55.9291,55.9476,55.7903,55.7995,27201.0
2021-03-23 12:35:00,60.3,60.4,60.29,60.4,29211.0,55.818,55.9106,55.8088,55.9106,29211.0
2021-03-23 12:40:00,60.4,60.4,60.29,60.4,18825.0,55.9106,55.9106,55.8088,55.9106,18825.0
2021-03-23 12:45:00,60.4,60.47,60.39,60.39,18441.0,55.9106,55.9754,55.9013,55.9013,18441.0
2021-03-23 12:50:00,60.4,60.51,60.4,60.46,13996.0,55.9106,56.0124,55.9106,55.9661,13996.0
2021-03-23 12:55:00,60.45,60.55,60.45,60.55,12555.0,55.9569,56.0494,55.9569,56.0494,12555.0
2021-03-23 13:00:00,60.55,60.62,60.55,60.55,18547.0,56.0494,56.1142,56.0494,56.0494,18547.0
2021-03-23 13:05:00,60.55,60.59,60.5,60.57,14636.0,56.0494,56.0865,56.0032,56.068,14636.0
2021-03-23 13:10:00,60.59,60.72,60.58,60.68,28570.0,56.0865,56.2068,56.0772,56.1698,28570.0
2021-03-23 13:15:00,60.67,60.74,60.63,60.66,24478.0,56.1605,56.2253,56.1235,56.1513,24478.0
2021-03-23 13:20:00,60.67,60.67,60.54,60.61,17174.0,56.1605,56.1605,56.0402,56.105,17174.0
2021-03-23 13:25:00,60.61,60.61,60.55,60.55,15193.0,56.105,56.105,56.0494,56.0494,15193.0
2021-03-23 13:30:00,60.53,60.54,60.43,60.49,36421.0,56.0309,56.0402,55.9384,55.9939,36421.0
2021-03-23 13:35:00,60.49,60.5,60.39,60.44,37708.0,55.9939,56.0032,55.9013,55.9476,37708.0
2021-03-23 13:40:00,60.43,60.48,60.37,60.37,17685.0,55.9384,55.9846,55.8828,55.8828,17685.0
2021-03-23 13:45:00,60.4,60.44,60.33,60.41,19999.0,55.9106,55.9476,55.8458,55.9198,19999.0
2021-03-23 13:50:00,60.42,60.42,60.36,60.42,19255.0,55.9291,55.9291,55.8736,55.9291,19255.0
2021-03-23 13:55:00,60.42,60.46,60.37,60.41,26798.0,55.9291,55.9661,55.8828,55.9198,26798.0
2021-03-23 14:00:00,60.42,60.42,60.34,60.41,23048.0,55.9291,55.9291,55.8551,55.9198,23048.0
2021-03-23 14:05:00,60.41,60.46,60.34,60.44,22526.0,55.9198,55.9661,55.8551,55.9476,22526.0
2021-03-23 14:10:00,60.45,60.48,60.43,60.45,20384.0,55.9569,55.9846,55.9384,55.9569,20384.0
2021-03-23 14:15:00,60.45,60.56,60.39,60.5,47835.0,55.9569,56.0587,55.9013,56.0032,47835.0
2021-03-23 14:20:00,60.52,60.62,60.51,60.61,29074.0,56.0217,56.1142,56.0124,56.105,29074.0
2021-03-23 14:25:00,60.61,60.67,60.52,60.66,24008.0,56.105,56.1605,56.0217,56.1513,24008.0
2021-03-23 14:30:00,60.67,60.74,60.65,60.71,30312.0,56.1605,56.2253,56.142,56.1976,30312.0
2021-03-23 14:35:00,60.72,60.73,60.64,60.7,35483.0,56.2068,56.2161,56.1328,56.1883,35483.0
2021-03-23 14:40:00,60.71,60.91,60.71,60.91,175487.0,56.1976,56.3827,56.1976,56.3827,175487.0
2021-03-23 14:45:00,60.91,60.93,60.73,60.73,74098.0,56.3827,56.4012,56.2161,56.2161,74098.0
2021-03-23 14:50:00,60.72,60.72,60.55,60.56,30006.0,56.2068,56.2068,56.0494,56.0587,30006.0
2021-03-23 14:55:00,60.56,60.56,60.4,60.4,35538.0,56.0587,56.0587,55.9106,55.9106,35538.0
2021-03-23 15:00:00,60.4,60.67,60.38,60.67,96769.0,55.9106,56.1605,55.8921,56.1605,96769.0
2021-03-23 15:05:00,60.67,60.71,60.45,60.46,97348.0,56.1605,56.1976,55.9569,55.9661,97348.0
2021-03-23 15:10:00,60.46,60.54,60.37,60.39,63064.0,55.9661,56.0402,55.8828,55.9013,63064.0
2021-03-23 15:15:00,60.4,60.41,60.22,60.24,51093.0,55.9106,55.9198,55.744,55.7625,51093.0
2021-03-23 15:20:00,60.24,60.26,60.05,60.08,62484.0,55.7625,55.781,55.5866,55.6144,62484.0
2021-03-23 15:25:00,60.07,60.24,60.01,60.14,84412.0,55.6051,55.7625,55.5496,55.6699,84412.0
2021-03-23 15:30:00,60.13,60.26,60.13,60.21,52600.0,55.6607,55.781,55.6607,55.7347,52600.0
2021-03-23 15:35:00,60.21,60.27,60.13,60.2,57993.0,55.7347,55.7903,55.6607,55.7255,57993.0
2021-03-23 15:40:00,60.2,60.5,60.16,60.44,131417.0,55.7255,56.0032,55.6884,55.9476,131417.0
2021-03-23 15:45:00,60.44,60.48,60.32,60.41,97365.0,55.9476,55.9846,55.8365,55.9198,97365.0
2021-03-23 15:50:00,60.4,60.4,60.15,60.37,195791.0,55.9106,55.9106,55.6792,55.8828,195791.0
2021-03-23 15:55:00,60.36,60.41,60.23,60.31,297796.0,55.8736,55.9198,55.7532,55.8273,297796.0
2021-03-24 09:30:00,60.61,60.9,60.49,60.55,222424.0,56.105,56.3734,55.9939,56.0494,222424.0
2021-03-24 09:35:00,60.55,60.55,60.32,60.35,62287.0,56.0494,56.0494,55.8365,55.8643,62287.0
2021-03-24 09:40:00,60.37,60.43,60.06,60.06,69318.0,55.8828,55.9384,55.5959,55.5959,69318.0
2021-03-24 09:45:00,60.11,60.14,59.65,59.66,68194.0,55.6421,55.6699,55.2163,55.2256,68194.0
2021-03-24 09:50:00,59.65,59.69,59.23,59.41,146771.0,55.2163,55.2534,54.8276,54.9942,146771.0
2021-03-24 09:55:00,59.42,59.43,59.22,59.25,62466.0,55.0034,55.0127,54.8183,54.8461,62466.0
2021-03-24 10:00:00,59.22,59.4,59.17,59.32,71406.0,54.8183,54.9849,54.772,54.9109,71406.0
2021-03-24 10:05:00,59.3,59.47,59.17,59.22,43321.0,54.8924,55.0497,54.772,54.8183,43321.0
2021-03-24 10:10:00,59.22,59.25,59.05,59.06,54244.0,54.8183,54.8461,54.6609,54.6702,54244.0
2021-03-24 10:15:00,59.05,59.14,58.88,58.97,185511.0,54.6609,54.7442,54.5036,54.5869,185511.0
2021-03-24 10:20:00,58.98,59.15,58.94,59.11,62827.0,54.5961,54.7535,54.5591,54.7165,62827.0
2021-03-24 10:25:00,59.09,59.2,59.0,59.02,62580.0,54.698,54.7998,54.6147,54.6332,62580.0
2021-03-24 10:30:00,59.0,59.03,58.87,58.9,47669.0,54.6147,54.6424,54.4943,54.5221,47669.0
2021-03-24 10:35:00,58.91,59.02,58.83,59.0,50668.0,54.5313,54.6332,54.4573,54.6147,50668.0
2021-03-24 10:40:00,58.99,59.01,58.73,58.76,68212.0,54.6054,54.6239,54.3647,54.3925,68212.0
2021-03-24 10:45:00,58.75,58.95,58.73,58.94,59149.0,54.3832,54.5684,54.3647,54.5591,59149.0
2021-03-24 10:50:00,58.95,59.23,58.94,59.21,74518.0,54.5684,54.8276,54.5591,54.809,74518.0
2021-03-24 10:55:00,59.21,59.32,59.18,59.27,54358.0,54.809,54.9109,54.7813,54.8646,54358.0
2021-03-24 11:00:00,59.27,59.47,59.2,59.42,94931.0,54.8646,55.0497,54.7998,55.0034,94931.0
2021-03-24 11:05:00,59.42,59.51,59.28,59.29,48517.0,55.0034,55.0867,54.8738,54.8831,48517.0
2021-03-24 11:10:00,59.3,59.3,59.05,59.05,61567.0,54.8924,54.8924,54.6609,54.6609,61567.0
2021-03-24 11:15:00,59.06,59.08,58.92,58.92,62444.0,54.6702,54.6887,54.5406,54.5406,62444.0
2021-03-24 11:20:00,58.92,58.93,58.85,58.93,26618.0,54.5406,54.5499,54.4758,54.5499,26618.0
2021-03-24 11:25:00,58.91,59.04,58.89,58.95,23552.0,54.5313,54.6517,54.5128,54.5684,23552.0
2021-03-24 11:30:00,58.95,58.98,58.86,58.88,21710.0,54.5684,54.5961,54.4851,54.5036,21710.0
2021-03-24 11:35:00,58.89,58.9,58.74,58.83,36465.0,54.5128,54.5221,54.374,54.4573,36465.0
2021-03-24 11:40:00,58.82,58.84,58.71,58.76,27279.0,54.448,54.4665,54.3462,54.3925,27279.0
2021-03-24 11:45:00,58.77,58.8,58.63,58.73,65310.0,54.4017,54.4295,54.2722,54.3647,65310.0
2021-03-24 11:50:00,58.74,58.77,58.57,58.61,25927.0,54.374,54.4017,54.2166,54.2536,25927.0
2021-03-24 11:55:00,58.62,58.63,58.49,58.54,32278.0,54.2629,54.2722,54.1426,54.1888,32278.0
2021-03-24 12:00:00,58.54,58.62,58.5,58.55,16624.0,54.1888,54.2629,54.1518,54.1981,16624.0
2021-03-24 12:05:00,58.55,58.66,58.51,58.64,14457.0,54.1981,54.2999,54.1611,54.2814,14457.0
2021-03-24 12:10:00,58.62,58.64,58.56,58.6,31492.0,54.2629,54.2814,54.2074,54.2444,31492.0
2021-03-24 12:15:00,58.62,58.63,58.48,58.51,27481.0,54.2629,54.2722,54.1333,54.1611,27481.0
2021-03-24 12:20:00,58.51,58.56,58.47,58.54,13974.0,54.1611,54.2074,54.124,54.1888,13974.0
2021-03-24 12:25:00,58.53,58.63,58.46,58.63,24726.0,54.1796,54.2722,54.1148,54.2722,24726.0
2021-03-24 12:30:00,58.63,58.7,58.58,58.62,30015.0,54.2722,54.337,54.2259,54.2629,30015.0
2021-03-24 12:35:00,58.61,58.66,58.51,58.56,13442.0,54.2536,54.2999,54.1611,54.2074,13442.0
2021-03-24 12:40:00,58.56,58.79,58.52,58.76,26314.0,54.2074,54.4203,54.1703,54.3925,26314.0
2021-03-24 12:45:00,58.75,58.86,58.72,58.83,71015.0,54.3832,54.4851,54.3555,54.4573,71015.0
2021-03-24 12:50:00,58.82,59.01,58.81,58.99,53622.0,54.448,54.6239,54.4388,54.6054,53622.0
2021-03-24 12:55:00,58.99,59.05,58.94,59.0,104992.0,54.6054,54.6609,54.5591,54.6147,104992.0
2021-03-24 13:00:00,58.99,59.0,58.72,58.76,44371.0,54.6054,54.6147,54.3555,54.3925,44371.0
2021-03-24 13:05:00,58.76,58.8,58.59,58.66,43480.0,54.3925,54.4295,54.2351,54.2999,43480.0
2021-03-24 13:10:00,58.67,58.67,58.53,58.54,48130.0,54.3092,54.3092,54.1796,54.1888,48130.0
2021-03-24 13:15:00,58.54,58.62,58.49,58.61,55374.0,54.1888,54.2629,54.1426,54.2536,55374.0
2021-03-24 13:20:00,58.61,58.65,58.57,58.6,45197.0,54.2536,54.2907,54.2166,54.2444,45197.0
2021-03-24 13:25:00,58.6,58.7,58.58,58.66,29239.0,54.2444,54.337,54.2259,54.2999,29239.0
2021-03-24 13:30:00,58.65,58.79,58.65,58.75,32347.0,54.2907,54.4203,54.2907,54.3832,32347.0
2021-03-24 13:35:00,58.73,58.87,58.69,58.79,29337.0,54.3647,54.4943,54.3277,54.4203,29337.0
2021-03-24 13:40:00,58.79,58.84,58.67,58.68,42993.0,54.4203,54.4665,54.3092,54.3184,42993.0
2021-03-24 13:45:00,58.69,58.8,58.68,58.73,67186.0,54.3277,54.4295,54.3184,54.3647,67186.0
2021-03-24 13:50:00,58.74,58.79,58.6,58.63,46313.0,54.374,54.4203,54.2444,54.2722,46313.0
2021-03-24 13:55:00,58.63,58.65,58.56,58.59,46737.0,54.2722,54.2907,54.2074,54.2351,46737.0
2021-03-24 14:00:00,58.59,58.59,58.49,58.53,72509.0,54.2351,54.2351,54.1426,54.1796,72509.0
2021-03-24 14:05:00,58.53,58.61,58.5,58.53,42832.0,54.1796,54.2536,54.1518,54.1796,42832.0
2021-03-24 14:10:00,58.54,58.6,58.54,58.55,14579.0,54.1888,54.2444,54.1888,54.1981,14579.0
2021-03-24 14:15:00,58.56,58.66,58.52,58.65,39108.0,54.2074,54.2999,54.1703,54.2907,39108.0
2021-03-24 14:20:00,58.64,58.71,58.62,58.64,20826.0,54.2814,54.3462,54.2629,54.2814,20826.0
2021-03-24 14:25:00,58.62,58.62,58.43,58.46,28631.0,54.2629,54.2629,54.087,54.1148,28631.0
2021-03-24 14:30:00,58.43,58.48,58.35,58.47,46345.0,54.087,54.1333,54.013,54.124,46345.0
2021-03-24 14:35:00,58.47,58.59,58.43,58.53,37483.0,54.124,54.2351,54.087,54.1796,37483.0
2021-03-24 14:40:00,58.52,58.53,58.42,58.45,34101.0,54.1703,54.1796,54.0778,54.1055,34101.0
2021-03-24 14:45:00,58.45,58.57,58.4,58.55,54001.0,54.1055,54.2166,54.0592,54.1981,54001.0
2021-03-24 14:50:00,58.54,58.61,58.48,58.48,46133.0,54.1888,54.2536,54.1333,54.1333,46133.0
2021-03-24 14:55:00,58.48,58.52,58.44,58.47,33930.0,54.1333,54.1703,54.0963,54.124,33930.0
2021-03-24 15:00:00,58.45,58.45,58.3,58.33,32989.0,54.1055,54.1055,53.9667,53.9945,32989.0
2021-03-24 15:05:00,58.3,58.47,58.3,58.44,37849.0,53.9667,54.124,53.9667,54.0963,37849.0
2021-03-24 15:10:00,58.45,58.48,58.33,58.41,36523.0,54.1055,54.1333,53.9945,54.0685,36523.0
2021-03-24 15:15:00,58.41,58.46,58.3,58.37,50693.0,54.0685,54.1148,53.9667,54.0315,50693.0
2021-03-24 15:20:00,58.37,58.37,58.26,58.34,42292.0,54.0315,54.0315,53.9297,54.0037,42292.0
2021-03-24 15:25:00,58.33,58.33,58.28,58.29,37955.0,53.9945,53.9945,53.9482,53.9574,37955.0
2021-03-24 15:30:00,58.27,58.34,58.15,58.17,61192.0,53.9389,54.0037,53.8278,53.8463,61192.0
2021-03-24 15:35:00,58.17,58.24,58.1,58.12,101362.0,53.8463,53.9111,53.7815,53.8001,101362.0
2021-03-24 15:40:00,58.12,58.24,58.05,58.08,122972.0,53.8001,53.9111,53.7353,53.763,122972.0
2021-03-24 15:45:00,58.07,58.1,57.94,57.96,129142.0,53.7538,53.7815,53.6334,53.652,129142.0
2021-03-24 15:50:00,57.96,57.96,57.58,57.61,340752.0,53.652,53.652,53.3002,53.328,340752.0
2021-03-24 15:55:00,57.61,57.7,57.59,57.64,339015.0,53.328,53.4113,53.3095,53.3557,339015.0
2021-03-25 09:30:00,57.53,57.79,57.46,57.61,169978.0,53.2539,53.4946,53.1891,53.328,169978.0
2021-03-25 09:35:00,57.54,57.83,57.48,57.79,85300.0,53.2632,53.5316,53.2076,53.4946,85300.0
2021-03-25 09:40:00,57.79,58.03,57.74,57.99,85012.0,53.4946,53.7167,53.4483,53.6797,85012.0
2021-03-25 09:45:00,58.0,58.04,57.7,57.71,61694.0,53.689,53.726,53.4113,53.4205,61694.0
2021-03-25 09:50:00,57.7,57.7,57.33,57.45,58759.0,53.4113,53.4113,53.0688,53.1799,58759.0
2021-03-25 09:55:00,57.42,57.58,57.22,57.57,52598.0,53.1521,53.3002,52.967,53.2909,52598.0
2021-03-25 10:00:00,57.58,57.89,57.54,57.89,70255.0,53.3002,53.5872,53.2632,53.5872,70255.0
2021-03-25 10:05:00,57.89,58.15,57.88,58.06,58108.0,53.5872,53.8278,53.5779,53.7445,58108.0
2021-03-25 10:10:00,58.04,58.05,57.81,57.98,37449.0,53.726,53.7353,53.5131,53.6705,37449.0
2021-03-25 10:15:00,57.96,57.96,57.72,57.73,26731.0,53.652,53.652,53.4298,53.439,26731.0
2021-03-25 10:20:00,57.74,57.99,57.74,57.82,29442.0,53.4483,53.6797,53.4483,53.5224,29442.0
2021-03-25 10:25:00,57.8,57.9,57.62,57.62,51929.0,53.5038,53.5964,53.3372,53.3372,51929.0
2021-03-25 10:30:00,57.63,57.65,57.54,57.58,35299.0,53.3465,53.365,53.2632,53.3002,35299.0
2021-03-25 10:35:00,57.59,57.63,57.45,57.48,37259.0,53.3095,53.3465,53.1799,53.2076,37259.0
2021-03-25 10:40:00,57.5,57.52,57.41,57.49,30600.0,53.2261,53.2447,53.1428,53.2169,30600.0
2021-03-25 10:45:00,57.5,57.58,57.38,57.38,29709.0,53.2261,53.3002,53.1151,53.1151,29709.0
2021-03-25 10:50:00,57.36,57.36,57.22,57.25,30634.0,53.0965,53.0965,52.967,52.9947,30634.0
2021-03-25 10:55:00,57.26,57.36,57.22,57.28,58118.0,53.004,53.0965,52.967,53.0225,58118.0
2021-03-25 11:00:00,57.27,57.33,57.21,57.24,51301.0,53.0132,53.0688,52.9577,52.9855,51301.0
2021-03-25 11:05:00,57.24,57.34,57.18,57.26,42722.0,52.9855,53.078,52.9299,53.004,42722.0
2021-03-25 11:10:00,57.26,57.5,57.21,57.46,43823.0,53.004,53.2261,52.9577,53.1891,43823.0
2021-03-25 11:15:00,57.47,57.48,57.32,57.35,30374.0,53.1984,53.2076,53.0595,53.0873,30374.0
2021-03-25 11:20:00,57.35,57.35,57.16,57.16,34310.0,53.0873,53.0873,52.9114,52.9114,34310.0
2021-03-25 11:25:00,57.17,57.21,56.98,57.17,53367.0,52.9207,52.9577,52.7448,52.9207,53367.0
2021-03-25 11:30:00,57.2,57.41,57.17,57.39,33409.0,52.9484,53.1428,52.9207,53.1243,33409.0
2021-03-25 11:35:00,57.39,57.41,57.3,57.31,21506.0,53.1243,53.1428,53.041,53.0503,21506.0
2021-03-25 11:40:00,57.32,57.42,57.26,57.32,95271.0,53.0595,53.1521,53.004,53.0595,95271.0
2021-03-25 11:45:00,57.33,57.45,57.22,57.41,47026.0,53.0688,53.1799,52.967,53.1428,47026.0
2021-03-25 11:50:00,57.39,57.5,57.36,57.47,47309.0,53.1243,53.2261,53.0965,53.1984,47309.0
2021-03-25 11:55:00,57.46,57.71,57.34,57.7,33484.0,53.1891,53.4205,53.078,53.4113,33484.0
2021-03-25 12:00:00,57.72,57.94,57.67,57.88,57117.0,53.4298,53.6334,53.3835,53.5779,57117.0
2021-03-25 12:05:00,57.87,57.91,57.78,57.8,65811.0,53.5686,53.6057,53.4853,53.5038,65811.0
2021-03-25 12:10:00,57.81,57.9,57.74,57.81,97282.0,53.5131,53.5964,53.4483,53.5131,97282.0
2021-03-25 12:15:00,57.82,58.05,57.81,58.05,83020.0,53.5224,53.7353,53.5131,53.7353,83020.0
2021-03-25 12:20:00,58.03,58.11,58.0,58.1,77089.0,53.7167,53.7908,53.689,53.7815,77089.0
2021-03-25 12:25:00,58.1,58.24,58.09,58.13,30088.0,53.7815,53.9111,53.7723,53.8093,30088.0
2021-03-25 12:30:00,58.15,58.2,58.06,58.17,20932.0,53.8278,53.8741,53.7445,53.8463,20932.0
2021-03-25 12:35:00,58.17,58.18,58.03,58.1,30391.0,53.8463,53.8556,53.7167,53.7815,30391.0
2021-03-25 12:40:00,58.11,58.23,58.09,58.21,27782.0,53.7908,53.9019,53.7723,53.8834,27782.0
2021-03-25 12:45:00,58.21,58.33,58.2,58.28,23607.0,53.8834,53.9945,53.8741,53.9482,23607.0
2021-03-25 12:50:00,58.28,58.3,58.2,58.23,32727.0,53.9482,53.9667,53.8741,53.9019,32727.0
2021-03-25 12:55:00,58.22,58.25,58.15,58.16,28877.0,53.8926,53.9204,53.8278,53.8371,28877.0
2021-03-25 13:00:00,58.14,58.16,58.01,58.07,40185.0,53.8186,53.8371,53.6982,53.7538,40185.0
2021-03-25 13:05:00,58.09,58.16,58.06,58.08,21689.0,53.7723,53.8371,53.7445,53.763,21689.0
2021-03-25 13:10:00,58.09,58.19,58.08,58.15,23494.0,53.7723,53.8649,53.763,53.8278,23494.0
2021-03-25 13:15:00,58.15,58.2,58.05,58.08,37598.0,53.8278,53.8741,53.7353,53.763,37598.0
2021-03-25 13:20:00,58.1,58.18,58.09,58.14,156489.0,53.7815,53.8556,53.7723,53.8186,156489.0
2021-03-25 13:25:00,58.15,58.24,58.11,58.13,76135.0,53.8278,53.9111,53.7908,53.8093,76135.0
2021-03-25 13:30:00,58.13,58.32,58.11,58.11,50909.0,53.8093,53.9852,53.7908,53.7908,50909.0
2021-03-25 13:35:00,58.1,58.22,57.99,58.14,112596.0,53.7815,53.8926,53.6797,53.8186,112596.0
2021-03-25 13:40:00,58.15,58.27,58.15,58.22,37553.0,53.8278,53.9389,53.8278,53.8926,37553.0
2021-03-25 13:45:00,58.2,58.25,58.08,58.09,39874.0,53.8741,53.9204,53.763,53.7723,39874.0
2021-03-25 13:50:00,58.09,58.13,58.04,58.08,36390.0,53.7723,53.8093,53.726,53.763,36390.0
2021-03-25 13:55:00,58.08,58.08,57.79,57.8,27099.0,53.763,53.763,53.4946,53.5038,27099.0
2021-03-25 14:00:00,57.81,57.82,57.72,57.77,35587.0,53.5131,53.5224,53.4298,53.4761,35587.0
2021-03-25 14:05:00,57.77,57.78,57.68,57.71,23208.0,53.4761,53.4853,53.3928,53.4205,23208.0
2021-03-25 14:10:00,57.69,57.85,57.69,57.85,39570.0,53.402,53.5501,53.402,53.5501,39570.0
2021-03-25 14:15:00,57.86,57.96,57.84,57.92,39117.0,53.5594,53.652,53.5409,53.6149,39117.0
2021-03-25 14:20:00,57.92,57.95,57.84,57.9,31018.0,53.6149,53.6427,53.5409,53.5964,31018.0
2021-03-25 14:25:00,57.9,57.9,57.72,57.73,40988.0,53.5964,53.5964,53.4298,53.439,40988.0
2021-03-25 14:30:00,57.73,57.79,57.7,57.79,27012.0,53.439,53.4946,53.4113,53.4946,27012.0
2021-03-25 14:35:00,57.78,58.04,57.76,58.03,32272.0,53.4853,53.726,53.4668,53.7167,32272.0
2021-03-25 14:40:00,58.02,58.11,58.02,58.1,35990.0,53.7075,53.7908,53.7075,53.7815,35990.0
2021-03-25 14:45:00,58.11,58.25,58.08,58.22,44511.0,53.7908,53.9204,53.763,53.8926,44511.0
2021-03-25 14:50:00,58.22,58.35,58.17,58.31,35807.0,53.8926,54.013,53.8463,53.9759,35807.0
2021-03-25 14:55:00,58.31,58.37,58.24,58.35,26591.0,53.9759,54.0315,53.9111,54.013,26591.0
2021-03-25 15:00:00,58.34,58.41,58.33,58.39,31289.0,54.0037,54.0685,53.9945,54.05,31289.0
2021-03-25 15:05:00,58.4,58.41,58.23,58.25,24968.0,54.0592,54.0685,53.9019,53.9204,24968.0
2021-03-25 15:10:00,58.24,58.35,58.21,58.24,31600.0,53.9111,54.013,53.8834,53.9111,31600.0
2021-03-25 15:15:00,58.24,58.35,58.24,58.29,24950.0,53.9111,54.013,53.9111,53.9574,24950.0
2021-03-25 15:20:00,58.27,58.31,58.16,58.21,35755.0,53.9389,53.9759,53.8371,53.8834,35755.0
2021-03-25 15:25:00,58.22,58.27,58.19,58.24,38618.0,53.8926,53.9389,53.8649,53.9111,38618.0
2021-03-25 15:30:00,58.24,58.29,58.09,58.27,93585.0,53.9111,53.9574,53.7723,53.9389,93585.0
2021-03-25 15:35:00,58.26,58.29,58.18,58.28,47263.0,53.9297,53.9574,53.8556,53.9482,47263.0
2021-03-25 15:40:00,58.28,58.43,58.27,58.35,62992.0,53.9482,54.087,53.9389,54.013,62992.0
2021-03-25 15:45:00,58.35,58.42,58.32,58.34,47948.0,54.013,54.0778,53.9852,54.0037,47948.0
2021-03-25 15:50:00,58.34,58.38,58.18,58.2,142077.0,54.0037,54.0407,53.8556,53.8741,142077.0
2021-03-25 15:55:00,58.19,58.2,58.06,58.08,305277.0,53.8649,53.8741,53.7445,53.763,305277.0
2021-03-26 09:30:00,58.04,58.33,58.01,58.19,99770.0,53.726,53.9945,53.6982,53.8649,99770.0
2021-03-26 09:35:00,58.18,58.42,58.1,58.32,39407.0,53.8556,54.0778,53.7815,53.9852,39407.0
2021-03-26 09:40:00,58.34,58.37,58.14,58.21,48900.0,54.0037,54.0315,53.8186,53.8834,48900.0
2021-03-26 09:45:00,58.23,58.85,58.19,58.8,66389.0,53.9019,54.4758,53.8649,54.4295,66389.0
2021-03-26 09:50:00,58.81,58.85,58.68,58.75,38039.0,54.4388,54.4758,54.3184,54.3832,38039.0
2021-03-26 09:55:00,58.76,58.81,58.69,58.8,35983.0,54.3925,54.4388,54.3277,54.4295,35983.0
2021-03-26 10:00:00,58.81,59.06,58.68,59.03,74849.0,54.4388,54.6702,54.3184,54.6424,74849.0
2021-03-26 10:05:00,59.03,59.09,58.88,58.93,35194.0,54.6424,54.698,54.5036,54.5499,35194.0
2021-03-26 10:10:00,58.94,59.22,58.91,59.17,38452.0,54.5591,54.8183,54.5313,54.772,38452.0
2021-03-26 10:15:00,59.17,59.24,59.05,59.06,47459.0,54.772,54.8368,54.6609,54.6702,47459.0
2021-03-26 10:20:00,59.08,59.31,59.07,59.28,52301.0,54.6887,54.9016,54.6794,54.8738,52301.0
2021-03-26 10:25:00,59.29,59.49,59.29,59.48,38873.0,54.8831,55.0682,54.8831,55.059,38873.0
2021-03-26 10:30:00,59.49,59.51,59.33,59.35,46053.0,55.0682,55.0867,54.9201,54.9386,46053.0
2021-03-26 10:35:00,59.36,59.52,59.31,59.31,36083.0,54.9479,55.096,54.9016,54.9016,36083.0
2021-03-26 10:40:00,59.3,59.34,59.21,59.26,72338.0,54.8924,54.9294,54.809,54.8553,72338.0
2021-03-26 10:45:00,59.24,59.34,59.18,59.21,34052.0,54.8368,54.9294,54.7813,54.809,34052.0
2021-03-26 10:50:00,59.2,59.33,59.2,59.24,67558.0,54.7998,54.9201,54.7998,54.8368,67558.0
2021-03-26 10:55:00,59.24,59.24,58.98,59.05,96650.0,54.8368,54.8368,54.5961,54.6609,96650.0
2021-03-26 11:00:00,59.04,59.07,58.83,58.84,90728.0,54.6517,54.6794,54.4573,54.4665,90728.0
2021-03-26 11:05:00,58.85,59.18,58.84,59.12,78260.0,54.4758,54.7813,54.4665,54.7257,78260.0
2021-03-26 11:10:00,59.12,59.12,58.89,58.96,65240.0,54.7257,54.7257,54.5128,54.5776,65240.0
2021-03-26 11:15:00,58.95,59.2,58.94,59.19,54268.0,54.5684,54.7998,54.5591,54.7905,54268.0
2021-03-26 11:20:00,59.18,59.22,59.01,59.08,42032.0,54.7813,54.8183,54.6239,54.6887,42032.0
2021-03-26 11:25:00,59.08,59.3,59.07,59.28,48869.0,54.6887,54.8924,54.6794,54.8738,48869.0
2021-03-26 11:30:00,59.28,59.41,59.21,59.39,37662.0,54.8738,54.9942,54.809,54.9757,37662.0
2021-03-26 11:35:00,59.4,59.65,59.39,59.64,92985.0,54.9849,55.2163,54.9757,55.2071,92985.0
2021-03-26 11:40:00,59.64,59.67,59.41,59.51,38783.0,55.2071,55.2349,54.9942,55.0867,38783.0
2021-03-26 11:45:00,59.51,59.57,59.46,59.54,30484.0,55.0867,55.1423,55.0405,55.1145,30484.0
2021-03-26 11:50:00,59.53,59.63,59.51,59.53,26606.0,55.1053,55.1978,55.0867,55.1053,26606.0
2021-03-26 11:55:00,59.53,59.56,59.43,59.47,36084.0,55.1053,55.133,55.0127,55.0497,36084.0
2021-03-26 12:00:00,59.48,59.6,59.36,59.44,25932.0,55.059,55.1701,54.9479,55.0219,25932.0
2021-03-26 12:05:00,59.45,59.55,59.4,59.55,17932.0,55.0312,55.1238,54.9849,55.1238,17932.0
2021-03-26 12:10:00,59.56,59.59,59.51,59.59,35002.0,55.133,55.1608,55.0867,55.1608,35002.0
2021-03-26 12:15:00,59.59,59.62,59.35,59.47,39939.0,55.1608,55.1886,54.9386,55.0497,39939.0
2021-03-26 12:20:00,59.48,59.65,59.45,59.62,39223.0,55.059,55.2163,55.0312,55.1886,39223.0
2021-03-26 12:25:00,59.63,59.72,59.61,59.7,45965.0,55.1978,55.2811,55.1793,55.2626,45965.0
2021-03-26 12:30:00,59.7,59.74,59.64,59.73,39481.0,55.2626,55.2996,55.2071,55.2904,39481.0
2021-03-26 12:35:00,59.73,59.75,59.55,59.59,34969.0,55.2904,55.3089,55.1238,55.1608,34969.0
2021-03-26 12:40:00,59.59,59.59,59.4,59.45,41677.0,55.1608,55.1608,54.9849,55.0312,41677.0
2021-03-26 12:45:00,59.46,59.51,59.42,59.51,23060.0,55.0405,55.0867,55.0034,55.0867,23060.0
2021-03-26 12:50:00,59.5,59.5,59.31,59.32,24114.0,55.0775,55.0775,54.9016,54.9109,24114.0
2021-03-26 12:55:00,59.32,59.47,59.29,59.41,37007.0,54.9109,55.0497,54.8831,54.9942,37007.0
2021-03-26 13:00:00,59.41,59.48,59.4,59.47,44485.0,54.9942,55.059,54.9849,55.0497,44485.0
2021-03-26 13:05:00,59.47,59.47,59.35,59.36,26629.0,55.0497,55.0497,54.9386,54.9479,26629.0
2021-03-26 13:10:00,59.36,59.4,59.24,59.29,34193.0,54.9479,54.9849,54.8368,54.8831,34193.0
2021-03-26 13:15:00,59.29,59.4,59.26,59.4,26814.0,54.8831,54.9849,54.8553,54.9849,26814.0
2021-03-26 13:20:00,59.39,59.5,59.36,59.45,32226.0,54.9757,55.0775,54.9479,55.0312,32226.0
2021-03-26 13:25:00,59.44,59.51,59.37,59.47,24814.0,55.0219,55.0867,54.9572,55.0497,24814.0
2021-03-26 13:30:00,59.48,59.51,59.33,59.33,30533.0,55.059,55.0867,54.9201,54.9201,30533.0
2021-03-26 13:35:00,59.33,59.38,59.31,59.37,36027.0,54.9201,54.9664,54.9016,54.9572,36027.0
2021-03-26 13:40:00,59.37,59.38,59.31,59.33,33903.0,54.9572,54.9664,54.9016,54.9201,33903.0
2021-03-26 13:45:00,59.33,59.36,59.21,59.25,35463.0,54.9201,54.9479,54.809,54.8461,35463.0
2021-03-26 13:50:00,59.25,59.38,59.24,59.34,25381.0,54.8461,54.9664,54.8368,54.9294,25381.0
2021-03-26 13:55:00,59.34,59.35,59.24,59.31,42243.0,54.9294,54.9386,54.8368,54.9016,42243.0
2021-03-26 14:00:00,59.31,59.35,59.21,59.24,36275.0,54.9016,54.9386,54.809,54.8368,36275.0
2021-03-26 14:05:00,59.26,59.29,59.21,59.25,63262.0,54.8553,54.8831,54.809,54.8461,63262.0
2021-03-26 14:10:00,59.27,59.31,59.19,59.3,90385.0,54.8646,54.9016,54.7905,54.8924,90385.0
2021-03-26 14:15:00,59.29,59.4,59.18,59.4,88738.0,54.8831,54.9849,54.7813,54.9849,88738.0
2021-03-26 14:20:00,59.4,59.69,59.38,59.64,74440.0,54.9849,55.2534,54.9664,55.2071,74440.0
2021-03-26 14:25:00,59.63,59.85,59.63,59.84,89396.0,55.1978,55.4015,55.1978,55.3922,89396.0
2021-03-26 14:30:00,59.85,59.88,59.67,59.88,98039.0,55.4015,55.4292,55.2349,55.4292,98039.0
2021-03-26 14:35:00,59.88,59.96,59.72,59.85,88566.0,55.4292,55.5033,55.2811,55.4015,88566.0
2021-03-26 14:40:00,59.83,59.87,59.74,59.86,72270.0,55.383,55.42,55.2996,55.4107,72270.0
2021-03-26 14:45:00,59.85,59.87,59.48,59.49,48761.0,55.4015,55.42,55.059,55.0682,48761.0
2021-03-26 14:50:00,59.48,60.06,59.47,59.98,93875.0,55.059,55.5959,55.0497,55.5218,93875.0
2021-03-26 14:55:00,59.99,60.13,59.95,60.12,64018.0,55.5311,55.6607,55.494,55.6514,64018.0
2021-03-26 15:00:00,60.13,60.15,60.04,60.1,122286.0,55.6607,55.6792,55.5774,55.6329,122286.0
2021-03-26 15:05:00,60.13,60.14,60.02,60.08,100396.0,55.6607,55.6699,55.5588,55.6144,100396.0
2021-03-26 15:10:00,60.08,60.1,59.95,60.0,68057.0,55.6144,55.6329,55.494,55.5403,68057.0
2021-03-26 15:15:00,60.01,60.15,59.98,60.15,75009.0,55.5496,55.6792,55.5218,55.6792,75009.0
2021-03-26 15:20:00,60.16,60.17,60.08,60.11,34211.0,55.6884,55.6977,55.6144,55.6421,34211.0
2021-03-26 15:25:00,60.11,60.24,60.0,60.24,129836.0,55.6421,55.7625,55.5403,55.7625,129836.0
2021-03-26 15:30:00,60.24,60.28,60.11,60.18,97072.0,55.7625,55.7995,55.6421,55.7069,97072.0
2021-03-26 15:35:00,60.19,60.24,60.12,60.22,81179.0,55.7162,55.7625,55.6514,55.744,81179.0
2021-03-26 15:40:00,60.22,60.32,60.15,60.19,142888.0,55.744,55.8365,55.6792,55.7162,142888.0
2021-03-26 15:45:00,60.19,60.26,60.16,60.26,116299.0,55.7162,55.781,55.6884,55.781,116299.0
2021-03-26 15:50:00,60.26,60.55,60.24,60.55,292608.0,55.781,56.0494,55.7625,56.0494,292608.0
2021-03-26 15:55:00,60.53,60.93,60.51,60.83,812303.0,56.0309,56.4012,56.0124,56.3086,812303.0
2021-03-29 09:30:00,60.68,61.18,60.68,60.9,229364.0,56.1698,56.6326,56.1698,56.3734,229364.0
2021-03-29 09:35:00,60.91,61.09,60.8,60.89,47764.0,56.3827,56.5493,56.2809,56.3642,47764.0
2021-03-29 09:40:00,60.89,60.92,60.66,60.71,81785.0,56.3642,56.3919,56.1513,56.1976,81785.0
2021-03-29 09:45:00,60.73,60.91,60.67,60.76,76598.0,56.2161,56.3827,56.1605,56.2438,76598.0
2021-03-29 09:50:00,60.73,60.9,60.6,60.66,47919.0,56.2161,56.3734,56.0957,56.1513,47919.0
2021-03-29 09:55:00,60.65,60.68,60.38,60.42,71220.0,56.142,56.1698,55.8921,55.9291,71220.0
2021-03-29 10:00:00,60.4,60.5,60.26,60.36,58488.0,55.9106,56.0032,55.781,55.8736,58488.0
2021-03-29 10:05:00,60.36,60.36,59.91,60.04,92335.0,55.8736,55.8736,55.457,55.5774,92335.0
2021-03-29 10:10:00,60.05,60.14,59.95,60.02,59508.0,55.5866,55.6699,55.494,55.5588,59508.0
2021-03-29 10:15:00,60.0,60.24,59.92,60.2,57409.0,55.5403,55.7625,55.4663,55.7255,57409.0
2021-03-29 10:20:00,60.19,60.2,59.94,60.03,49667.0,55.7162,55.7255,55.4848,55.5681,49667.0
2021-03-29 10:25:00,60.04,60.25,59.99,59.99,55733.0,55.5774,55.7717,55.5311,55.5311,55733.0
2021-03-29 10:30:00,60.0,60.2,59.94,59.99,41872.0,55.5403,55.7255,55.4848,55.5311,41872.0
2021-03-29 10:35:00,60.0,60.18,59.98,60.07,64427.0,55.5403,55.7069,55.5218,55.6051,64427.0
2021-03-29 10:40:00,60.07,60.14,59.96,60.11,42467.0,55.6051,55.6699,55.5033,55.6421,42467.0
2021-03-29 10:45:00,60.11,60.12,59.95,59.95,42268.0,55.6421,55.6514,55.494,55.494,42268.0
2021-03-29 10:50:00,59.92,59.94,59.83,59.86,51794.0,55.4663,55.4848,55.383,55.4107,51794.0
2021-03-29 10:55:00,59.85,60.02,59.83,59.91,31474.0,55.4015,55.5588,55.383,55.457,31474.0
2021-03-29 11:00:00,59.9,59.91,59.81,59.87,31389.0,55.4478,55.457,55.3644,55.42,31389.0
2021-03-29 11:05:00,59.86,59.88,59.74,59.88,36169.0,55.4107,55.4292,55.2996,55.4292,36169.0
2021-03-29 11:10:00,59.88,59.97,59.75,59.83,32651.0,55.4292,55.5126,55.3089,55.383,32651.0
2021-03-29 11:15:00,59.87,59.92,59.71,59.74,31149.0,55.42,55.4663,55.2719,55.2996,31149.0
2021-03-29 11:20:00,59.75,59.91,59.73,59.85,38569.0,55.3089,55.457,55.2904,55.4015,38569.0
2021-03-29 11:25:00,59.85,60.11,59.85,60.1,40347.0,55.4015,55.6421,55.4015,55.6329,40347.0
2021-03-29 11:30:00,60.11,60.12,59.99,60.02,30651.0,55.6421,55.6514,55.5311,55.5588,30651.0
2021-03-29 11:35:00,60.01,60.03,59.94,59.96,27096.0,55.5496,55.5681,55.4848,55.5033,27096.0
2021-03-29 11:40:00,59.98,60.11,59.96,60.1,29414.0,55.5218,55.6421,55.5033,55.6329,29414.0
2021-03-29 11:45:00,60.09,60.09,59.94,59.98,36392.0,55.6236,55.6236,55.4848,55.5218,36392.0
2021-03-29 11:50:00,59.97,60.23,59.93,60.23,31819.0,55.5126,55.7532,55.4755,55.7532,31819.0
2021-03-29 11:55:00,60.24,60.32,60.19,60.22,32133.0,55.7625,55.8365,55.7162,55.744,32133.0
2021-03-29 12:00:00,60.22,60.29,60.14,60.15,16543.0,55.744,55.8088,55.6699,55.6792,16543.0
2021-03-29 12:05:00,60.14,60.14,59.86,59.89,21226.0,55.6699,55.6699,55.4107,55.4385,21226.0
2021-03-29 12:10:00,59.89,59.99,59.8,59.94,30408.0,55.4385,55.5311,55.3552,55.4848,30408.0
2021-03-29 12:15:00,59.93,59.96,59.83,59.85,30861.0,55.4755,55.5033,55.383,55.4015,30861.0
2021-03-29 12:20:00,59.85,59.88,59.78,59.84,35573.0,55.4015,55.4292,55.3367,55.3922,35573.0
2021-03-29 12:25:00,59.83,59.95,59.77,59.95,27943.0,55.383,55.494,55.3274,55.494,27943.0
2021-03-29 12:30:00,59.95,60.02,59.91,60.02,20065.0,55.494,55.5588,55.457,55.5588,20065.0
2021-03-29 12:35:00,60.02,60.06,59.99,60.03,24477.0,55.5588,55.5959,55.5311,55.5681,24477.0
2021-03-29 12:40:00,60.03,60.23,60.0,60.16,41266.0,55.5681,55.7532,55.5403,55.6884,41266.0
2021-03-29 12:45:00,60.18,60.18,60.05,60.09,28657.0,55.7069,55.7069,55.5866,55.6236,28657.0
2021-03-29 12:50:00,60.09,60.22,60.04,60.22,24135.0,55.6236,55.744,55.5774,55.744,24135.0
2021-03-29 12:55:00,60.21,60.24,60.15,60.23,31941.0,55.7347,55.7625,55.6792,55.7532,31941.0
2021-03-29 13:00:00,60.24,60.38,60.21,60.36,28997.0,55.7625,55.8921,55.7347,55.8736,28997.0
2021-03-29 13:05:00,60.37,60.46,60.33,60.42,47758.0,55.8828,55.9661,55.8458,55.9291,47758.0
2021-03-29 13:10:00,60.42,60.5,60.39,60.39,41561.0,55.9291,56.0032,55.9013,55.9013,41561.0
2021-03-29 13:15:00,60.39,60.39,60.28,60.3,19961.0,55.9013,55.9013,55.7995,55.818,19961.0
2021-03-29 13:20:00,60.3,60.33,60.26,60.27,18615.0,55.818,55.8458,55.781,55.7903,18615.0
2021-03-29 13:25:00,60.28,60.32,60.09,60.12,54945.0,55.7995,55.8365,55.6236,55.6514,54945.0
2021-03-29 13:30:00,60.13,60.35,60.04,60.35,37879.0,55.6607,55.8643,55.5774,55.8643,37879.0
2021-03-29 13:35:00,60.33,60.37,60.14,60.17,35005.0,55.8458,55.8828,55.6699,55.6977,35005.0
2021-03-29 13:40:00,60.17,60.18,60.09,60.13,33154.0,55.6977,55.7069,55.6236,55.6607,33154.0
2021-03-29 13:45:00,60.12,60.29,60.09,60.18,28350.0,55.6514,55.8088,55.6236,55.7069,28350.0
2021-03-29 13:50:00,60.18,60.29,60.17,60.17,21751.0,55.7069,55.8088,55.6977,55.6977,21751.0
2021-03-29 13:55:00,60.16,60.2,60.05,60.07,23189.0,55.6884,55.7255,55.5866,55.6051,23189.0
2021-03-29 14:00:00,60.08,60.08,59.9,59.91,67035.0,55.6144,55.6144,55.4478,55.457,67035.0
2021-03-29 14:05:00,59.92,59.98,59.9,59.95,16908.0,55.4663,55.5218,55.4478,55.494,16908.0
2021-03-29 14:10:00,59.94,59.94,59.82,59.92,17162.0,55.4848,55.4848,55.3737,55.4663,17162.0
2021-03-29 14:15:00,59.92,59.92,59.78,59.83,30126.0,55.4663,55.4663,55.3367,55.383,30126.0
2021-03-29 14:20:00,59.83,59.87,59.67,59.7,56000.0,55.383,55.42,55.2349,55.2626,56000.0
2021-03-29 14:25:00,59.69,59.72,59.62,59.66,32659.0,55.2534,55.2811,55.1886,55.2256,32659.0
2021-03-29 14:30:00,59.65,59.67,59.47,59.52,92349.0,55.2163,55.2349,55.0497,55.096,92349.0
2021-03-29 14:35:00,59.51,59.51,59.41,59.44,27260.0,55.0867,55.0867,54.9942,55.0219,27260.0
2021-03-29 14:40:00,59.42,59.54,59.4,59.46,24145.0,55.0034,55.1145,54.9849,55.0405,24145.0
2021-03-29 14:45:00,59.46,59.61,59.4,59.46,89041.0,55.0405,55.1793,54.9849,55.0405,89041.0
2021-03-29 14:50:00,59.47,59.55,59.4,59.48,38971.0,55.0497,55.1238,54.9849,55.059,38971.0
2021-03-29 14:55:00,59.48,59.5,59.28,59.42,38808.0,55.059,55.0775,54.8738,55.0034,38808.0
2021-03-29 15:00:00,59.43,59.67,59.43,59.6,31799.0,55.0127,55.2349,55.0127,55.1701,31799.0
2021-03-29 15:05:00,59.6,59.61,59.53,59.55,44933.0,55.1701,55.1793,55.1053,55.1238,44933.0
2021-03-29 15:10:00,59.56,59.59,59.5,59.54,68840.0,55.133,55.1608,55.0775,55.1145,68840.0
2021-03-29 15:15:00,59.53,59.69,59.53,59.58,40031.0,55.1053,55.2534,55.1053,55.1515,40031.0
2021-03-29 15:20:00,59.59,59.73,59.52,59.73,36105.0,55.1608,55.2904,55.096,55.2904,36105.0
2021-03-29 15:25:00,59.72,59.78,59.69,59.76,49695.0,55.2811,55.3367,55.2534,55.3182,49695.0
2021-03-29 15:30:00,59.77,59.86,59.75,59.77,68111.0,55.3274,55.4107,55.3089,55.3274,68111.0
2021-03-29 15:35:00,59.77,59.91,59.76,59.91,62077.0,55.3274,55.457,55.3182,55.457,62077.0
2021-03-29 15:40:00,59.89,59.94,59.77,59.79,78767.0,55.4385,55.4848,55.3274,55.3459,78767.0
2021-03-29 15:45:00,59.79,60.01,59.77,59.93,119799.0,55.3459,55.5496,55.3274,55.4755,119799.0
2021-03-29 15:50:00,59.93,60.03,59.75,59.86,279173.0,55.4755,55.5681,55.3089,55.4107,279173.0
2021-03-29 15:55:00,59.86,59.94,59.68,59.85,420195.0,55.4107,55.4848,55.2441,55.4015,420195.0
2021-03-30 09:30:00,59.53,59.69,59.07,59.25,124643.0,55.1053,55.2534,54.6794,54.8461,124643.0
2021-03-30 09:35:00,59.21,59.48,59.12,59.35,51468.0,54.809,55.059,54.7257,54.9386,51468.0
2021-03-30 09:40:00,59.32,59.32,59.15,59.21,43983.0,54.9109,54.9109,54.7535,54.809,43983.0
2021-03-30 09:45:00,59.19,59.39,59.13,59.22,50251.0,54.7905,54.9757,54.735,54.8183,50251.0
2021-03-30 09:50:00,59.24,59.43,59.05,59.34,41276.0,54.8368,55.0127,54.6609,54.9294,41276.0
2021-03-30 09:55:00,59.36,59.47,59.31,59.42,20164.0,54.9479,55.0497,54.9016,55.0034,20164.0
2021-03-30 10:00:00,59.44,59.52,59.32,59.33,91712.0,55.0219,55.096,54.9109,54.9201,91712.0
2021-03-30 10:05:00,59.34,59.46,59.26,59.34,57247.0,54.9294,55.0405,54.8553,54.9294,57247.0
2021-03-30 10:10:00,59.33,59.58,59.29,59.56,239149.0,54.9201,55.1515,54.8831,55.133,239149.0
2021-03-30 10:15:00,59.59,59.7,59.5,59.55,39268.0,55.1608,55.2626,55.0775,55.1238,39268.0
2021-03-30 10:20:00,59.55,59.86,59.48,59.86,45296.0,55.1238,55.4107,55.059,55.4107,45296.0
2021-03-30 10:25:00,59.87,59.95,59.75,59.94,143658.0,55.42,55.494,55.3089,55.4848,143658.0
2021-03-30 10:30:00,59.94,59.99,59.85,59.95,26528.0,55.4848,55.5311,55.4015,55.494,26528.0
2021-03-30 10:35:00,59.95,60.0,59.84,59.85,111289.0,55.494,55.5403,55.3922,55.4015,111289.0
2021-03-30 10:40:00,59.85,59.99,59.82,59.98,36088.0,55.4015,55.5311,55.3737,55.5218,36088.0
2021-03-30 10:45:00,59.98,60.0,59.9,59.97,33869.0,55.5218,55.5403,55.4478,55.5126,33869.0
2021-03-30 10:50:00,59.98,60.06,59.8,59.82,80222.0,55.5218,55.5959,55.3552,55.3737,80222.0
2021-03-30 10:55:00,59.81,59.92,59.79,59.88,28447.0,55.3644,55.4663,55.3459,55.4292,28447.0
2021-03-30 11:00:00,59.89,60.02,59.85,60.01,29011.0,55.4385,55.5588,55.4015,55.5496,29011.0
2021-03-30 11:05:00,60.0,60.03,59.91,59.99,17880.0,55.5403,55.5681,55.457,55.5311,17880.0
2021-03-30 11:10:00,59.99,60.01,59.81,59.87,35478.0,55.5311,55.5496,55.3644,55.42,35478.0
2021-03-30 11:15:00,59.86,59.88,59.78,59.78,26496.0,55.4107,55.4292,55.3367,55.3367,26496.0
2021-03-30 11:20:00,59.77,59.8,59.69,59.73,23819.0,55.3274,55.3552,55.2534,55.2904,23819.0
2021-03-30 11:25:00,59.72,59.78,59.66,59.78,62953.0,55.2811,55.3367,55.2256,55.3367,62953.0
2021-03-30 11:30:00,59.77,59.95,59.71,59.94,26501.0,55.3274,55.494,55.2719,55.4848,26501.0
2021-03-30 11:35:00,59.92,60.01,59.9,59.95,14468.0,55.4663,55.5496,55.4478,55.494,14468.0
2021-03-30 11:40:00,59.95,59.97,59.86,59.92,15225.0,55.494,55.5126,55.4107,55.4663,15225.0
2021-03-30 11:45:00,59.93,59.95,59.82,59.87,24565.0,55.4755,55.494,55.3737,55.42,24565.0
2021-03-30 11:50:00,59.87,59.92,59.82,59.86,22459.0,55.42,55.4663,55.3737,55.4107,22459.0
2021-03-30 11:55:00,59.85,59.88,59.79,59.8,15880.0,55.4015,55.4292,55.3459,55.3552,15880.0
2021-03-30 12:00:00,59.79,59.97,59.79,59.97,24953.0,55.3459,55.5126,55.3459,55.5126,24953.0
2021-03-30 12:05:00,59.95,60.0,59.92,59.99,16464.0,55.494,55.5403,55.4663,55.5311,16464.0
2021-03-30 12:10:00,60.0,60.0,59.9,59.96,23465.0,55.5403,55.5403,55.4478,55.5033,23465.0
2021-03-30 12:15:00,59.94,60.03,59.9,59.94,28223.0,55.4848,55.5681,55.4478,55.4848,28223.0
2021-03-30 12:20:00,59.93,60.02,59.88,60.01,27505.0,55.4755,55.5588,55.4292,55.5496,27505.0
2021-03-30 12:25:00,60.02,60.13,60.01,60.1,33018.0,55.5588,55.6607,55.5496,55.6329,33018.0
2021-03-30 12:30:00,60.09,60.12,60.03,60.04,10867.0,55.6236,55.6514,55.5681,55.5774,10867.0
2021-03-30 12:35:00,60.04,60.1,60.0,60.05,46735.0,55.5774,55.6329,55.5403,55.5866,46735.0
2021-03-30 12:40:00,60.05,60.06,60.0,60.01,53807.0,55.5866,55.5959,55.5403,55.5496,53807.0
2021-03-30 12:45:00,60.02,60.1,60.0,60.1,15695.0,55.5588,55.6329,55.5403,55.6329,15695.0
2021-03-30 12:50:00,60.09,60.12,59.99,60.09,37620.0,55.6236,55.6514,55.5311,55.6236,37620.0
2021-03-30 12:55:00,60.08,60.14,60.02,60.12,35336.0,55.6144,55.6699,55.5588,55.6514,35336.0
2021-03-30 13:00:00,60.11,60.11,60.0,60.03,21250.0,55.6421,55.6421,55.5403,55.5681,21250.0
2021-03-30 13:05:00,60.04,60.08,59.98,60.01,19456.0,55.5774,55.6144,55.5218,55.5496,19456.0
2021-03-30 13:10:00,60.02,60.09,60.0,60.05,16067.0,55.5588,55.6236,55.5403,55.5866,16067.0
2021-03-30 13:15:00,60.05,60.12,60.04,60.09,36530.0,55.5866,55.6514,55.5774,55.6236,36530.0
2021-03-30 13:20:00,60.1,60.14,60.06,60.13,15770.0,55.6329,55.6699,55.5959,55.6607,15770.0
2021-03-30 13:25:00,60.13,60.16,60.05,60.05,28652.0,55.6607,55.6884,55.5866,55.5866,28652.0
2021-03-30 13:30:00,60.05,60.07,59.98,60.03,25321.0,55.5866,55.6051,55.5218,55.5681,25321.0
2021-03-30 13:35:00,60.04,60.08,60.0,60.04,32370.0,55.5774,55.6144,55.5403,55.5774,32370.0
2021-03-30 13:40:00,60.04,60.07,60.02,60.04,34219.0,55.5774,55.6051,55.5588,55.5774,34219.0
2021-03-30 13:45:00,60.04,60.08,60.01,60.06,27163.0,55.5774,55.6144,55.5496,55.5959,27163.0
2021-03-30 13:50:00,60.07,60.13,60.04,60.1,28413.0,55.6051,55.6607,55.5774,55.6329,28413.0
2021-03-30 13:55:00,60.11,60.13,60.08,60.13,20888.0,55.6421,55.6607,55.6144,55.6607,20888.0
2021-03-30 14:00:00,60.11,60.12,60.03,60.03,20862.0,55.6421,55.6514,55.5681,55.5681,20862.0
2021-03-30 14:05:00,60.04,60.15,60.02,60.1,18366.0,55.5774,55.6792,55.5588,55.6329,18366.0
2021-03-30 14:10:00,60.1,60.18,60.08,60.15,50609.0,55.6329,55.7069,55.6144,55.6792,50609.0
2021-03-30 14:15:00,60.15,60.23,60.14,60.16,27684.0,55.6792,55.7532,55.6699,55.6884,27684.0
2021-03-30 14:20:00,60.17,60.27,60.09,60.27,59231.0,55.6977,55.7903,55.6236,55.7903,59231.0
2021-03-30 14:25:00,60.28,60.33,60.2,60.33,31030.0,55.7995,55.8458,55.7255,55.8458,31030.0
2021-03-30 14:30:00,60.32,60.4,60.29,60.38,34218.0,55.8365,55.9106,55.8088,55.8921,34218.0
2021-03-30 14:35:00,60.38,60.44,60.35,60.39,34217.0,55.8921,55.9476,55.8643,55.9013,34217.0
2021-03-30 14:40:00,60.41,60.45,60.34,60.38,47670.0,55.9198,55.9569,55.8551,55.8921,47670.0
2021-03-30 14:45:00,60.39,60.42,60.37,60.4,22980.0,55.9013,55.9291,55.8828,55.9106,22980.0
2021-03-30 14:50:00,60.4,60.45,60.35,60.42,32155.0,55.9106,55.9569,55.8643,55.9291,32155.0
2021-03-30 14:55:00,60.42,60.57,60.42,60.55,68947.0,55.9291,56.068,55.9291,56.0494,68947.0
2021-03-30 15:00:00,60.55,60.6,60.51,60.6,44242.0,56.0494,56.0957,56.0124,56.0957,44242.0
2021-03-30 15:05:00,60.6,60.6,60.52,60.52,28266.0,56.0957,56.0957,56.0217,56.0217,28266.0
2021-03-30 15:10:00,60.53,60.54,60.46,60.5,26421.0,56.0309,56.0402,55.9661,56.0032,26421.0
2021-03-30 15:15:00,60.5,60.53,60.47,60.5,33302.0,56.0032,56.0309,55.9754,56.0032,33302.0
2021-03-30 15:20:00,60.5,60.52,60.41,60.44,54394.0,56.0032,56.0217,55.9198,55.9476,54394.0
2021-03-30 15:25:00,60.43,60.48,60.4,60.46,47724.0,55.9384,55.9846,55.9106,55.9661,47724.0
2021-03-30 15:30:00,60.47,60.61,60.46,60.6,73504.0,55.9754,56.105,55.9661,56.0957,73504.0
2021-03-30 15:35:00,60.6,60.63,60.51,60.56,71089.0,56.0957,56.1235,56.0124,56.0587,71089.0
2021-03-30 15:40:00,60.56,60.61,60.53,60.59,79858.0,56.0587,56.105,56.0309,56.0865,79858.0
2021-03-30 15:45:00,60.59,60.61,60.4,60.4,66207.0,56.0865,56.105,55.9106,55.9106,66207.0
2021-03-30 15:50:00,60.39,60.41,60.17,60.17,224481.0,55.9013,55.9198,55.6977,55.6977,224481.0
2021-03-30 15:55:00,60.17,60.34,60.09,60.32,377524.0,55.6977,55.8551,55.6236,55.8365,377524.0
2021-03-31 09:30:00,60.82,61.84,60.75,61.81,422452.0,56.2994,57.2436,56.2346,57.2158,422452.0
2021-03-31 09:35:00,61.82,61.92,61.59,61.7,126161.0,57.225,57.3176,57.0121,57.114,126161.0
2021-03-31 09:40:00,61.67,61.87,61.46,61.5,92283.0,57.0862,57.2713,56.8918,56.9288,92283.0
2021-03-31 09:45:00,61.51,61.53,61.24,61.43,63863.0,56.9381,56.9566,56.6882,56.864,63863.0
2021-03-31 09:50:00,61.43,61.74,61.43,61.71,51520.0,56.864,57.151,56.864,57.1232,51520.0
2021-03-31 09:55:00,61.72,61.8,61.55,61.63,48223.0,57.1325,57.2065,56.9751,57.0492,48223.0
2021-03-31 10:00:00,61.62,61.8,61.51,61.76,83555.0,57.0399,57.2065,56.9381,57.1695,83555.0
2021-03-31 10:05:00,61.74,62.19,61.73,62.16,119038.0,57.151,57.5675,57.1417,57.5398,119038.0
2021-03-31 10:10:00,62.14,62.24,62.06,62.14,55853.0,57.5213,57.6138,57.4472,57.5213,55853.0
2021-03-31 10:15:00,62.15,62.17,61.89,62.13,63454.0,57.5305,57.549,57.2898,57.512,63454.0
2021-03-31 10:20:00,62.14,62.26,62.14,62.23,62881.0,57.5213,57.6323,57.5213,57.6046,62881.0
2021-03-31 10:25:00,62.25,62.33,62.17,62.23,83832.0,57.6231,57.6971,57.549,57.6046,83832.0
2021-03-31 10:30:00,62.25,62.35,62.21,62.27,60812.0,57.6231,57.7157,57.5861,57.6416,60812.0
2021-03-31 10:35:00,62.29,62.34,62.09,62.32,56802.0,57.6601,57.7064,57.475,57.6879,56802.0
2021-03-31 10:40:00,62.33,62.39,62.23,62.29,49922.0,57.6971,57.7527,57.6046,57.6601,49922.0
2021-03-31 10:45:00,62.29,62.35,62.21,62.25,53016.0,57.6601,57.7157,57.5861,57.6231,53016.0
2021-03-31 10:50:00,62.25,62.4,62.23,62.38,46183.0,57.6231,57.7619,57.6046,57.7434,46183.0
2021-03-31 10:55:00,62.39,62.39,62.2,62.26,38435.0,57.7527,57.7527,57.5768,57.6323,38435.0
2021-03-31 11:00:00,62.26,62.44,62.25,62.42,63635.0,57.6323,57.799,57.6231,57.7805,63635.0
2021-03-31 11:05:00,62.42,62.47,62.39,62.39,71045.0,57.7805,57.8267,57.7527,57.7527,71045.0
2021-03-31 11:10:00,62.4,62.41,62.04,62.18,76151.0,57.7619,57.7712,57.4287,57.5583,76151.0
2021-03-31 11:15:00,62.18,62.27,62.17,62.2,36511.0,57.5583,57.6416,57.549,57.5768,36511.0
2021-03-31 11:20:00,62.2,62.2,62.04,62.08,47153.0,57.5768,57.5768,57.4287,57.4657,47153.0
2021-03-31 11:25:00,62.09,62.17,62.07,62.08,30198.0,57.475,57.549,57.4565,57.4657,30198.0
2021-03-31 11:30:00,62.08,62.21,62.08,62.19,42147.0,57.4657,57.5861,57.4657,57.5675,42147.0
2021-03-31 11:35:00,62.2,62.27,62.16,62.26,30485.0,57.5768,57.6416,57.5398,57.6323,30485.0
2021-03-31 11:40:00,62.27,62.31,62.15,62.26,98348.0,57.6416,57.6786,57.5305,57.6323,98348.0
2021-03-31 11:45:00,62.28,62.37,62.25,62.34,44422.0,57.6509,57.7342,57.6231,57.7064,44422.0
2021-03-31 11:50:00,62.36,62.41,62.31,62.34,39548.0,57.7249,57.7712,57.6786,57.7064,39548.0
2021-03-31 11:55:00,62.35,62.48,62.34,62.48,60929.0,57.7157,57.836,57.7064,57.836,60929.0
2021-03-31 12:00:00,62.48,62.67,62.48,62.61,186091.0,57.836,58.0119,57.836,57.9563,186091.0
2021-03-31 12:05:00,62.59,62.59,62.35,62.35,47492.0,57.9378,57.9378,57.7157,57.7157,47492.0
2021-03-31 12:10:00,62.37,62.44,62.33,62.41,37426.0,57.7342,57.799,57.6971,57.7712,37426.0
2021-03-31 12:15:00,62.41,62.51,62.38,62.51,43676.0,57.7712,57.8638,57.7434,57.8638,43676.0
2021-03-31 12:20:00,62.51,62.61,62.49,62.58,40715.0,57.8638,57.9563,57.8452,57.9286,40715.0
2021-03-31 12:25:00,62.59,62.59,62.48,62.48,49533.0,57.9378,57.9378,57.836,57.836,49533.0
2021-03-31 12:30:00,62.49,62.52,62.38,62.42,29919.0,57.8452,57.873,57.7434,57.7805,29919.0
2021-03-31 12:35:00,62.42,62.49,62.42,62.49,26766.0,57.7805,57.8452,57.7805,57.8452,26766.0
2021-03-31 12:40:00,62.49,62.49,62.4,62.42,30104.0,57.8452,57.8452,57.7619,57.7805,30104.0
2021-03-31 12:45:00,62.42,62.48,62.35,62.35,47712.0,57.7805,57.836,57.7157,57.7157,47712.0
2021-03-31 12:50:00,62.35,62.35,62.15,62.16,144511.0,57.7157,57.7157,57.5305,57.5398,144511.0
2021-03-31 12:55:00,62.17,62.2,62.13,62.16,25120.0,57.549,57.5768,57.512,57.5398,25120.0
2021-03-31 13:00:00,62.17,62.31,62.15,62.2,41619.0,57.549,57.6786,57.5305,57.5768,41619.0
2021-03-31 13:05:00,62.19,62.39,62.19,62.38,32807.0,57.5675,57.7527,57.5675,57.7434,32807.0
2021-03-31 13:10:00,62.39,62.43,62.35,62.39,27792.0,57.7527,57.7897,57.7157,57.7527,27792.0
2021-03-31 13:15:00,62.42,62.47,62.31,62.35,28364.0,57.7805,57.8267,57.6786,57.7157,28364.0
2021-03-31 13:20:00,62.35,62.38,62.22,62.28,34940.0,57.7157,57.7434,57.5953,57.6509,34940.0
2021-03-31 13:25:00,62.3,62.33,62.27,62.31,23763.0,57.6694,57.6971,57.6416,57.6786,23763.0
2021-03-31 13:30:00,62.31,62.33,62.23,62.23,31617.0,57.6786,57.6971,57.6046,57.6046,31617.0
2021-03-31 13:35:00,62.23,62.26,62.13,62.16,41965.0,57.6046,57.6323,57.512,57.5398,41965.0
2021-03-31 13:40:00,62.17,62.28,62.02,62.07,70041.0,57.549,57.6509,57.4102,57.4565,70041.0
2021-03-31 13:45:00,62.08,62.11,62.03,62.07,31726.0,57.4657,57.4935,57.4194,57.4565,31726.0
2021-03-31 13:50:00,62.07,62.15,62.05,62.13,29273.0,57.4565,57.5305,57.438,57.512,29273.0
2021-03-31 13:55:00,62.13,62.23,62.01,62.06,41579.0,57.512,57.6046,57.4009,57.4472,41579.0
2021-03-31 14:00:00,62.07,62.1,61.97,62.06,32615.0,57.4565,57.4842,57.3639,57.4472,32615.0
2021-03-31 14:05:00,62.06,62.09,62.0,62.05,32866.0,57.4472,57.475,57.3917,57.438,32866.0
2021-03-31 14:10:00,62.05,62.07,62.01,62.05,23712.0,57.438,57.4565,57.4009,57.438,23712.0
2021-03-31 14:15:00,62.06,62.08,61.98,62.01,20982.0,57.4472,57.4657,57.3732,57.4009,20982.0
2021-03-31 14:20:00,62.02,62.06,62.0,62.04,17522.0,57.4102,57.4472,57.3917,57.4287,17522.0
2021-03-31 14:25:00,62.05,62.06,61.97,61.98,33533.0,57.438,57.4472,57.3639,57.3732,33533.0
2021-03-31 14:30:00,61.99,62.01,61.88,61.9,20184.0,57.3824,57.4009,57.2806,57.2991,20184.0
2021-03-31 14:35:00,61.9,61.91,61.83,61.85,19398.0,57.2991,57.3084,57.2343,57.2528,19398.0
2021-03-31 14:40:00,61.85,61.85,61.75,61.8,31880.0,57.2528,57.2528,57.1603,57.2065,31880.0
2021-03-31 14:45:00,61.82,61.95,61.79,61.94,32760.0,57.225,57.3454,57.1973,57.3361,32760.0
2021-03-31 14:50:00,61.94,61.99,61.89,61.91,25092.0,57.3361,57.3824,57.2898,57.3084,25092.0
2021-03-31 14:55:00,61.91,61.97,61.86,61.88,21600.0,57.3084,57.3639,57.2621,57.2806,21600.0
2021-03-31 15:00:00,61.88,61.92,61.84,61.87,40109.0,57.2806,57.3176,57.2436,57.2713,40109.0
2021-03-31 15:05:00,61.86,61.99,61.82,61.99,34775.0,57.2621,57.3824,57.225,57.3824,34775.0
2021-03-31 15:10:00,61.98,61.99,61.91,61.93,52431.0,57.3732,57.3824,57.3084,57.3269,52431.0
2021-03-31 15:15:00,61.93,61.93,61.8,61.84,45438.0,57.3269,57.3269,57.2065,57.2436,45438.0
2021-03-31 15:20:00,61.84,61.9,61.83,61.87,37493.0,57.2436,57.2991,57.2343,57.2713,37493.0
2021-03-31 15:25:00,61.87,61.89,61.73,61.75,56147.0,57.2713,57.2898,57.1417,57.1603,56147.0
2021-03-31 15:30:00,61.75,61.84,61.64,61.67,64876.0,57.1603,57.2436,57.0584,57.0862,64876.0
2021-03-31 15:35:00,61.67,61.7,61.54,61.54,61671.0,57.0862,57.114,56.9659,56.9659,61671.0
2021-03-31 15:40:00,61.52,61.62,61.47,61.57,71134.0,56.9473,57.0399,56.9011,56.9936,71134.0
2021-03-31 15:45:00,61.55,61.62,61.53,61.54,85782.0,56.9751,57.0399,56.9566,56.9659,85782.0
2021-03-31 15:50:00,61.55,61.6,61.24,61.3,324100.0,56.9751,57.0214,56.6882,56.7437,324100.0
2021-03-31 15:55:00,61.27,61.34,61.13,61.29,589398.0,56.7159,56.7807,56.5863,56.7344,589398.0
2021-04-01 09:30:00,61.55,62.23,61.39,62.14,378887.0,56.9751,57.6046,56.827,57.5213,378887.0
2021-04-01 09:35:00,62.14,62.35,62.11,62.22,63721.0,57.5213,57.7157,57.4935,57.5953,63721.0
2021-04-01 09:40:00,62.22,62.4,62.13,62.32,36348.0,57.5953,57.7619,57.512,57.6879,36348.0
2021-04-01 09:45:00,62.29,62.56,62.25,62.49,55439.0,57.6601,57.91,57.6231,57.8452,55439.0
2021-04-01 09:50:00,62.5,62.6,62.32,62.32,51041.0,57.8545,57.9471,57.6879,57.6879,51041.0
2021-04-01 09:55:00,62.32,62.66,62.29,62.6,68217.0,57.6879,58.0026,57.6601,57.9471,68217.0
2021-04-01 10:00:00,62.58,62.6,62.42,62.51,40487.0,57.9286,57.9471,57.7805,57.8638,40487.0
2021-04-01 10:05:00,62.48,62.69,62.44,62.64,40077.0,57.836,58.0304,57.799,57.9841,40077.0
2021-04-01 10:10:00,62.66,62.88,62.62,62.84,50795.0,58.0026,58.2063,57.9656,58.1692,50795.0
2021-04-01 10:15:00,62.86,62.97,62.8,62.81,55975.0,58.1877,58.2896,58.1322,58.1415,55975.0
2021-04-01 10:20:00,62.81,63.0,62.77,62.91,77135.0,58.1415,58.3173,58.1044,58.234,77135.0
2021-04-01 10:25:00,62.91,63.04,62.82,62.82,52205.0,58.234,58.3544,58.1507,58.1507,52205.0
2021-04-01 10:30:00,62.83,62.89,62.62,62.64,45335.0,58.16,58.2155,57.9656,57.9841,45335.0
2021-04-01 10:35:00,62.67,62.8,62.63,62.75,30786.0,58.0119,58.1322,57.9748,58.0859,30786.0
2021-04-01 10:40:00,62.75,62.84,62.73,62.77,30239.0,58.0859,58.1692,58.0674,58.1044,30239.0
2021-04-01 10:45:00,62.79,62.82,62.76,62.78,26386.0,58.1229,58.1507,58.0952,58.1137,26386.0
2021-04-01 10:50:00,62.77,62.83,62.66,62.66,28148.0,58.1044,58.16,58.0026,58.0026,28148.0
2021-04-01 10:55:00,62.68,62.78,62.61,62.77,29765.0,58.0211,58.1137,57.9563,58.1044,29765.0
2021-04-01 11:00:00,62.75,62.99,62.75,62.99,48355.0,58.0859,58.3081,58.0859,58.3081,48355.0
2021-04-01 11:05:00,62.99,63.03,62.84,62.87,38466.0,58.3081,58.3451,58.1692,58.197,38466.0
2021-04-01 11:10:00,62.88,62.91,62.81,62.83,30245.0,58.2063,58.234,58.1415,58.16,30245.0
2021-04-01 11:15:00,62.83,62.85,62.67,62.78,32495.0,58.16,58.1785,58.0119,58.1137,32495.0
2021-04-01 11:20:00,62.77,62.9,62.75,62.77,24141.0,58.1044,58.2248,58.0859,58.1044,24141.0
2021-04-01 11:25:00,62.75,62.88,62.75,62.85,21582.0,58.0859,58.2063,58.0859,58.1785,21582.0
2021-04-01 11:30:00,62.85,62.89,62.81,62.84,45553.0,58.1785,58.2155,58.1415,58.1692,45553.0
2021-04-01 11:35:00,62.85,62.85,62.68,62.75,50480.0,58.1785,58.1785,58.0211,58.0859,50480.0
2021-04-01 11:40:00,62.75,62.81,62.72,62.8,26107.0,58.0859,58.1415,58.0582,58.1322,26107.0
2021-04-01 11:45:00,62.8,62.83,62.75,62.83,13757.0,58.1322,58.16,58.0859,58.16,13757.0
2021-04-01 11:50:00,62.85,62.85,62.81,62.84,10077.0,58.1785,58.1785,58.1415,58.1692,10077.0
2021-04-01 11:55:00,62.85,62.92,62.84,62.89,32789.0,58.1785,58.2433,58.1692,58.2155,32789.0
2021-04-01 12:00:00,62.88,62.91,62.84,62.84,23063.0,58.2063,58.234,58.1692,58.1692,23063.0
2021-04-01 12:05:00,62.85,62.91,62.83,62.89,22687.0,58.1785,58.234,58.16,58.2155,22687.0
2021-04-01 12:10:00,62.89,62.94,62.8,62.93,30997.0,58.2155,58.2618,58.1322,58.2525,30997.0
2021-04-01 12:15:00,62.92,63.01,62.91,62.97,24603.0,58.2433,58.3266,58.234,58.2896,24603.0
2021-04-01 12:20:00,62.96,63.01,62.94,62.97,14943.0,58.2803,58.3266,58.2618,58.2896,14943.0
2021-04-01 12:25:00,62.97,63.0,62.91,62.98,26828.0,58.2896,58.3173,58.234,58.2988,26828.0
2021-04-01 12:30:00,62.98,63.0,62.92,62.93,16452.0,58.2988,58.3173,58.2433,58.2525,16452.0
2021-04-01 12:35:00,62.93,62.97,62.89,62.9,26674.0,58.2525,58.2896,58.2155,58.2248,26674.0
2021-04-01 12:40:00,62.9,63.08,62.89,63.08,79790.0,58.2248,58.3914,58.2155,58.3914,79790.0
2021-04-01 12:45:00,63.08,63.1,62.99,62.99,26587.0,58.3914,58.4099,58.3081,58.3081,26587.0
2021-04-01 12:50:00,62.99,63.12,62.96,63.12,34040.0,58.3081,58.4284,58.2803,58.4284,34040.0
2021-04-01 12:55:00,63.12,63.24,63.11,63.19,45777.0,58.4284,58.5395,58.4192,58.4932,45777.0
2021-04-01 13:00:00,63.21,63.22,63.05,63.08,22849.0,58.5117,58.521,58.3636,58.3914,22849.0
2021-04-01 13:05:00,63.08,63.13,62.98,63.01,30115.0,58.3914,58.4377,58.2988,58.3266,30115.0
2021-04-01 13:10:00,63.01,63.02,62.92,62.94,51958.0,58.3266,58.3359,58.2433,58.2618,51958.0
2021-04-01 13:15:00,62.95,62.95,62.82,62.84,29204.0,58.2711,58.2711,58.1507,58.1692,29204.0
2021-04-01 13:20:00,62.84,62.86,62.71,62.71,120375.0,58.1692,58.1877,58.0489,58.0489,120375.0
2021-04-01 13:25:00,62.71,62.74,62.57,62.59,25717.0,58.0489,58.0767,57.9193,57.9378,25717.0
2021-04-01 13:30:00,62.6,62.62,62.55,62.57,35969.0,57.9471,57.9656,57.9008,57.9193,35969.0
2021-04-01 13:35:00,62.57,62.58,62.47,62.52,35074.0,57.9193,57.9286,57.8267,57.873,35074.0
2021-04-01 13:40:00,62.52,62.68,62.44,62.65,53317.0,57.873,58.0211,57.799,57.9934,53317.0
2021-04-01 13:45:00,62.66,62.76,62.66,62.76,78979.0,58.0026,58.0952,58.0026,58.0952,78979.0
2021-04-01 13:50:00,62.75,62.79,62.73,62.74,32119.0,58.0859,58.1229,58.0674,58.0767,32119.0
2021-04-01 13:55:00,62.74,62.78,62.71,62.77,19826.0,58.0767,58.1137,58.0489,58.1044,19826.0
2021-04-01 14:00:00,62.76,62.89,62.74,62.84,22057.0,58.0952,58.2155,58.0767,58.1692,22057.0
2021-04-01 14:05:00,62.84,62.86,62.82,62.84,14085.0,58.1692,58.1877,58.1507,58.1692,14085.0
2021-04-01 14:10:00,62.83,62.9,62.81,62.88,19936.0,58.16,58.2248,58.1415,58.2063,19936.0
2021-04-01 14:15:00,62.88,62.92,62.87,62.9,15858.0,58.2063,58.2433,58.197,58.2248,15858.0
2021-04-01 14:20:00,62.91,62.93,62.82,62.9,27481.0,58.234,58.2525,58.1507,58.2248,27481.0
2021-04-01 14:25:00,62.91,62.92,62.86,62.9,14312.0,58.234,58.2433,58.1877,58.2248,14312.0
2021-04-01 14:30:00,62.89,62.91,62.81,62.83,22785.0,58.2155,58.234,58.1415,58.16,22785.0
2021-04-01 14:35:00,62.84,62.91,62.84,62.88,22129.0,58.1692,58.234,58.1692,58.2063,22129.0
2021-04-01 14:40:00,62.89,62.93,62.84,62.87,24921.0,58.2155,58.2525,58.1692,58.197,24921.0
2021-04-01 14:45:00,62.87,62.89,62.82,62.82,16907.0,58.197,58.2155,58.1507,58.1507,16907.0
2021-04-01 14:50:00,62.83,62.84,62.73,62.76,25861.0,58.16,58.1692,58.0674,58.0952,25861.0
2021-04-01 14:55:00,62.76,62.77,62.65,62.65,29908.0,58.0952,58.1044,57.9934,57.9934,29908.0
2021-04-01 15:00:00,62.65,62.7,62.61,62.63,30150.0,57.9934,58.0396,57.9563,57.9748,30150.0
2021-04-01 15:05:00,62.62,62.67,62.57,62.66,27553.0,57.9656,58.0119,57.9193,58.0026,27553.0
2021-04-01 15:10:00,62.67,62.7,62.57,62.6,35017.0,58.0119,58.0396,57.9193,57.9471,35017.0
2021-04-01 15:15:00,62.6,62.67,62.57,62.63,34965.0,57.9471,58.0119,57.9193,57.9748,34965.0
2021-04-01 15:20:00,62.64,62.73,62.64,62.67,36669.0,57.9841,58.0674,57.9841,58.0119,36669.0
2021-04-01 15:25:00,62.67,62.73,62.65,62.73,33239.0,58.0119,58.0674,57.9934,58.0674,33239.0
2021-04-01 15:30:00,62.73,62.87,62.72,62.85,38884.0,58.0674,58.197,58.0582,58.1785,38884.0
2021-04-01 15:35:00,62.85,62.94,62.81,62.92,55149.0,58.1785,58.2618,58.1415,58.2433,55149.0
2021-04-01 15:40:00,62.92,62.97,62.91,62.94,49407.0,58.2433,58.2896,58.234,58.2618,49407.0
2021-04-01 15:45:00,62.94,63.04,62.92,63.02,90011.0,58.2618,58.3544,58.2433,58.3359,90011.0
2021-04-01 15:50:00,63.03,63.08,62.97,63.08,182698.0,58.3451,58.3914,58.2896,58.3914,182698.0
2021-04-01 15:55:00,63.08,63.16,63.03,63.11,351482.0,58.3914,58.4654,58.3451,58.4192,351482.0
2021-04-05 09:30:00,63.35,63.44,62.88,62.96,172086.0,58.6413,58.7246,58.2063,58.2803,172086.0
2021-04-05 09:35:00,62.96,63.06,62.76,62.76,96204.0,58.2803,58.3729,58.0952,58.0952,96204.0
2021-04-05 09:40:00,62.8,63.05,62.8,62.86,38651.0,58.1322,58.3636,58.1322,58.1877,38651.0
2021-04-05 09:45:00,62.87,62.95,62.8,62.89,86304.0,58.197,58.2711,58.1322,58.2155,86304.0
2021-04-05 09:50:00,62.9,62.93,62.64,62.73,64036.0,58.2248,58.2525,57.9841,58.0674,64036.0
2021-04-05 09:55:00,62.75,62.79,62.55,62.78,53406.0,58.0859,58.1229,57.9008,58.1137,53406.0
2021-04-05 10:00:00,62.81,63.1,62.76,63.09,29681.0,58.1415,58.4099,58.0952,58.4007,29681.0
2021-04-05 10:05:00,63.11,63.15,62.79,62.79,89426.0,58.4192,58.4562,58.1229,58.1229,89426.0
2021-04-05 10:10:00,62.8,62.85,62.7,62.8,62445.0,58.1322,58.1785,58.0396,58.1322,62445.0
2021-04-05 10:15:00,62.81,63.16,62.81,63.16,47335.0,58.1415,58.4654,58.1415,58.4654,47335.0
2021-04-05 10:20:00,63.15,63.37,63.15,63.37,58063.0,58.4562,58.6598,58.4562,58.6598,58063.0
2021-04-05 10:25:00,63.38,63.57,63.38,63.51,79240.0,58.6691,58.845,58.6691,58.7894,79240.0
2021-04-05 10:30:00,63.5,63.61,63.46,63.59,42175.0,58.7802,58.882,58.7431,58.8635,42175.0
2021-04-05 10:35:00,63.6,63.61,63.46,63.54,44320.0,58.8727,58.882,58.7431,58.8172,44320.0
2021-04-05 10:40:00,63.55,63.58,63.47,63.52,37141.0,58.8265,58.8542,58.7524,58.7987,37141.0
2021-04-05 10:45:00,63.52,63.53,63.35,63.52,33434.0,58.7987,58.8079,58.6413,58.7987,33434.0
2021-04-05 10:50:00,63.51,63.52,63.38,63.43,35853.0,58.7894,58.7987,58.6691,58.7154,35853.0
2021-04-05 10:55:00,63.43,63.52,63.4,63.45,34521.0,58.7154,58.7987,58.6876,58.7339,34521.0
2021-04-05 11:00:00,63.46,63.51,63.38,63.49,30449.0,58.7431,58.7894,58.6691,58.7709,30449.0
2021-04-05 11:05:00,63.5,63.52,63.43,63.52,35338.0,58.7802,58.7987,58.7154,58.7987,35338.0
2021-04-05 11:10:00,63.53,63.65,63.53,63.59,26658.0,58.8079,58.919,58.8079,58.8635,26658.0
2021-04-05 11:15:00,63.58,63.65,63.53,63.65,20763.0,58.8542,58.919,58.8079,58.919,20763.0
2021-04-05 11:20:00,63.65,63.77,63.63,63.68,35470.0,58.919,59.0301,58.9005,58.9468,35470.0
2021-04-05 11:25:00,63.69,63.75,63.67,63.69,31613.0,58.9561,59.0116,58.9375,58.9561,31613.0
2021-04-05 11:30:00,63.69,63.74,63.66,63.73,21192.0,58.9561,59.0023,58.9283,58.9931,21192.0
2021-04-05 11:35:00,63.74,63.8,63.67,63.77,49815.0,59.0023,59.0579,58.9375,59.0301,49815.0
2021-04-05 11:40:00,63.76,63.89,63.76,63.88,35733.0,59.0209,59.1412,59.0209,59.1319,35733.0
2021-04-05 11:45:00,63.89,63.89,63.82,63.87,24930.0,59.1412,59.1412,59.0764,59.1227,24930.0
2021-04-05 11:50:00,63.87,63.9,63.83,63.87,29466.0,59.1227,59.1504,59.0856,59.1227,29466.0
2021-04-05 11:55:00,63.87,63.89,63.79,63.81,33219.0,59.1227,59.1412,59.0486,59.0671,33219.0
2021-04-05 12:00:00,63.81,63.86,63.75,63.83,26615.0,59.0671,59.1134,59.0116,59.0856,26615.0
2021-04-05 12:05:00,63.82,63.98,63.81,63.96,29326.0,59.0764,59.2245,59.0671,59.206,29326.0
2021-04-05 12:10:00,63.95,63.96,63.88,63.91,22155.0,59.1967,59.206,59.1319,59.1597,22155.0
2021-04-05 12:15:00,63.9,63.92,63.78,63.88,50774.0,59.1504,59.169,59.0394,59.1319,50774.0
2021-04-05 12:20:00,63.88,63.93,63.83,63.85,27594.0,59.1319,59.1782,59.0856,59.1042,27594.0
2021-04-05 12:25:00,63.86,63.89,63.8,63.81,22061.0,59.1134,59.1412,59.0579,59.0671,22061.0
2021-04-05 12:30:00,63.81,63.94,63.81,63.94,20609.0,59.0671,59.1875,59.0671,59.1875,20609.0
2021-04-05 12:35:00,63.95,63.95,63.86,63.9,26481.0,59.1967,59.1967,59.1134,59.1504,26481.0
2021-04-05 12:40:00,63.91,63.92,63.72,63.74,46302.0,59.1597,59.169,58.9838,59.0023,46302.0
2021-04-05 12:45:00,63.75,63.81,63.73,63.75,31521.0,59.0116,59.0671,58.9931,59.0116,31521.0
2021-04-05 12:50:00,63.77,63.77,63.64,63.67,25967.0,59.0301,59.0301,58.9098,58.9375,25967.0
2021-04-05 12:55:00,63.67,63.75,63.66,63.68,34749.0,58.9375,59.0116,58.9283,58.9468,34749.0
2021-04-05 13:00:00,63.69,63.79,63.67,63.75,32757.0,58.9561,59.0486,58.9375,59.0116,32757.0
2021-04-05 13:05:00,63.75,63.77,63.71,63.72,24334.0,59.0116,59.0301,58.9746,58.9838,24334.0
2021-04-05 13:10:00,63.72,63.73,63.65,63.68,25268.0,58.9838,58.9931,58.919,58.9468,25268.0
2021-04-05 13:15:00,63.68,63.77,63.67,63.74,26219.0,58.9468,59.0301,58.9375,59.0023,26219.0
2021-04-05 13:20:00,63.73,63.74,63.68,63.69,25601.0,58.9931,59.0023,58.9468,58.9561,25601.0
2021-04-05 13:25:00,63.69,63.73,63.65,63.65,31956.0,58.9561,58.9931,58.919,58.919,31956.0
2021-04-05 13:30:00,63.65,63.7,63.59,63.67,24548.0,58.919,58.9653,58.8635,58.9375,24548.0
2021-04-05 13:35:00,63.66,63.69,63.64,63.64,18311.0,58.9283,58.9561,58.9098,58.9098,18311.0
2021-04-05 13:40:00,63.63,63.69,63.6,63.67,27819.0,58.9005,58.9561,58.8727,58.9375,27819.0
2021-04-05 13:45:00,63.66,63.69,63.56,63.6,31524.0,58.9283,58.9561,58.8357,58.8727,31524.0
2021-04-05 13:50:00,63.6,63.67,63.59,63.66,26245.0,58.8727,58.9375,58.8635,58.9283,26245.0
2021-04-05 13:55:00,63.66,63.71,63.61,63.69,44689.0,58.9283,58.9746,58.882,58.9561,44689.0
2021-04-05 14:00:00,63.68,63.71,63.63,63.71,22358.0,58.9468,58.9746,58.9005,58.9746,22358.0
2021-04-05 14:05:00,63.71,63.73,63.66,63.72,38331.0,58.9746,58.9931,58.9283,58.9838,38331.0
2021-04-05 14:10:00,63.71,63.75,63.7,63.74,21269.0,58.9746,59.0116,58.9653,59.0023,21269.0
2021-04-05 14:15:00,63.73,63.73,63.66,63.7,40459.0,58.9931,58.9931,58.9283,58.9653,40459.0
2021-04-05 14:20:00,63.69,63.69,63.65,63.67,32606.0,58.9561,58.9561,58.919,58.9375,32606.0
2021-04-05 14:25:00,63.68,63.73,63.66,63.71,23598.0,58.9468,58.9931,58.9283,58.9746,23598.0
2021-04-05 14:30:00,63.71,63.78,63.68,63.74,38722.0,58.9746,59.0394,58.9468,59.0023,38722.0
2021-04-05 14:35:00,63.74,63.78,63.71,63.78,23242.0,59.0023,59.0394,58.9746,59.0394,23242.0
2021-04-05 14:40:00,63.78,63.82,63.76,63.79,32968.0,59.0394,59.0764,59.0209,59.0486,32968.0
2021-04-05 14:45:00,63.8,63.85,63.77,63.8,34776.0,59.0579,59.1042,59.0301,59.0579,34776.0
2021-04-05 14:50:00,63.8,63.86,63.77,63.77,30377.0,59.0579,59.1134,59.0301,59.0301,30377.0
2021-04-05 14:55:00,63.78,63.78,63.68,63.71,27848.0,59.0394,59.0394,58.9468,58.9746,27848.0
2021-04-05 15:00:00,63.71,63.73,63.65,63.66,34339.0,58.9746,58.9931,58.919,58.9283,34339.0
2021-04-05 15:05:00,63.65,63.67,63.61,63.65,35256.0,58.919,58.9375,58.882,58.919,35256.0
2021-04-05 15:10:00,63.65,63.77,63.64,63.76,46264.0,58.919,59.0301,58.9098,59.0209,46264.0
2021-04-05 15:15:00,63.76,63.82,63.74,63.74,39948.0,59.0209,59.0764,59.0023,59.0023,39948.0
2021-04-05 15:20:00,63.74,63.76,63.65,63.66,37563.0,59.0023,59.0209,58.919,58.9283,37563.0
2021-04-05 15:25:00,63.65,63.75,63.61,63.75,35926.0,58.919,59.0116,58.882,59.0116,35926.0
2021-04-05 15:30:00,63.74,63.79,63.72,63.76,50624.0,59.0023,59.0486,58.9838,59.0209,50624.0
2021-04-05 15:35:00,63.75,63.83,63.72,63.81,48490.0,59.0116,59.0856,58.9838,59.0671,48490.0
2021-04-05 15:40:00,63.8,63.81,63.76,63.79,46430.0,59.0579,59.0671,59.0209,59.0486,46430.0
2021-04-05 15:45:00,63.78,63.89,63.76,63.83,67995.0,59.0394,59.1412,59.0209,59.0856,67995.0
2021-04-05 15:50:00,63.82,63.93,63.81,63.87,167516.0,59.0764,59.1782,59.0671,59.1227,167516.0
2021-04-05 15:55:00,63.88,63.88,63.64,63.69,390048.0,59.1319,59.1319,58.9098,58.9561,390048.0
2021-04-06 09:30:00,63.62,63.72,63.27,63.42,214524.0,58.8913,58.9838,58.5673,58.7061,214524.0
2021-04-06 09:35:00,63.43,63.43,63.16,63.18,81535.0,58.7154,58.7154,58.4654,58.484,81535.0
2021-04-06 09:40:00,63.18,63.2,62.86,62.87,59574.0,58.484,58.5025,58.1877,58.197,59574.0
2021-04-06 09:45:00,62.85,62.93,62.45,62.47,108094.0,58.1785,58.2525,57.8082,57.8267,108094.0
2021-04-06 09:50:00,62.48,62.58,62.39,62.45,89710.0,57.836,57.9286,57.7527,57.8082,89710.0
2021-04-06 09:55:00,62.45,62.54,62.38,62.52,80203.0,57.8082,57.8915,57.7434,57.873,80203.0
2021-04-06 10:00:00,62.51,62.77,62.44,62.5,105603.0,57.8638,58.1044,57.799,57.8545,105603.0
2021-04-06 10:05:00,62.49,62.52,62.38,62.49,36793.0,57.8452,57.873,57.7434,57.8452,36793.0
2021-04-06 10:10:00,62.46,62.55,62.28,62.51,54317.0,57.8175,57.9008,57.6509,57.8638,54317.0
2021-04-06 10:15:00,62.52,62.53,62.37,62.44,37009.0,57.873,57.8823,57.7342,57.799,37009.0
2021-04-06 10:20:00,62.43,62.6,62.35,62.55,47337.0,57.7897,57.9471,57.7157,57.9008,47337.0
2021-04-06 10:25:00,62.53,62.6,62.41,62.43,36221.0,57.8823,57.9471,57.7712,57.7897,36221.0
2021-04-06 10:30:00,62.44,62.56,62.43,62.52,56985.0,57.799,57.91,57.7897,57.873,56985.0
2021-04-06 10:35:00,62.52,62.52,62.32,62.35,67896.0,57.873,57.873,57.6879,57.7157,67896.0
2021-04-06 10:40:00,62.37,62.37,62.23,62.32,52522.0,57.7342,57.7342,57.6046,57.6879,52522.0
2021-04-06 10:45:00,62.31,62.46,62.25,62.45,51013.0,57.6786,57.8175,57.6231,57.8082,51013.0
2021-04-06 10:50:00,62.44,62.53,62.35,62.52,74167.0,57.799,57.8823,57.7157,57.873,74167.0
2021-04-06 10:55:00,62.51,62.58,62.51,62.51,64920.0,57.8638,57.9286,57.8638,57.8638,64920.0
2021-04-06 11:00:00,62.51,62.66,62.46,62.6,72405.0,57.8638,58.0026,57.8175,57.9471,72405.0
2021-04-06 11:05:00,62.6,62.69,62.57,62.67,41862.0,57.9471,58.0304,57.9193,58.0119,41862.0
2021-04-06 11:10:00,62.67,62.92,62.66,62.9,73758.0,58.0119,58.2433,58.0026,58.2248,73758.0
2021-04-06 11:15:00,62.93,62.98,62.77,62.82,52897.0,58.2525,58.2988,58.1044,58.1507,52897.0
2021-04-06 11:20:00,62.82,62.93,62.77,62.93,31793.0,58.1507,58.2525,58.1044,58.2525,31793.0
2021-04-06 11:25:00,62.94,62.94,62.81,62.85,27288.0,58.2618,58.2618,58.1415,58.1785,27288.0
2021-04-06 11:30:00,62.85,62.92,62.74,62.74,36720.0,58.1785,58.2433,58.0767,58.0767,36720.0
2021-04-06 11:35:00,62.77,62.83,62.75,62.76,23080.0,58.1044,58.16,58.0859,58.0952,23080.0
2021-04-06 11:40:00,62.75,62.76,62.62,62.66,35934.0,58.0859,58.0952,57.9656,58.0026,35934.0
2021-04-06 11:45:00,62.66,62.7,62.63,62.68,18676.0,58.0026,58.0396,57.9748,58.0211,18676.0
2021-04-06 11:50:00,62.68,62.73,62.64,62.65,19838.0,58.0211,58.0674,57.9841,57.9934,19838.0
2021-04-06 11:55:00,62.65,62.72,62.64,62.68,23053.0,57.9934,58.0582,57.9841,58.0211,23053.0
2021-04-06 12:00:00,62.68,62.68,62.61,62.64,35782.0,58.0211,58.0211,57.9563,57.9841,35782.0
2021-04-06 12:05:00,62.64,62.66,62.59,62.62,23964.0,57.9841,58.0026,57.9378,57.9656,23964.0
2021-04-06 12:10:00,62.63,62.79,62.63,62.78,26149.0,57.9748,58.1229,57.9748,58.1137,26149.0
2021-04-06 12:15:00,62.77,62.84,62.71,62.74,50720.0,58.1044,58.1692,58.0489,58.0767,50720.0
2021-04-06 12:20:00,62.74,62.79,62.73,62.75,28693.0,58.0767,58.1229,58.0674,58.0859,28693.0
2021-04-06 12:25:00,62.75,62.77,62.69,62.74,20218.0,58.0859,58.1044,58.0304,58.0767,20218.0
2021-04-06 12:30:00,62.73,62.81,62.73,62.77,26096.0,58.0674,58.1415,58.0674,58.1044,26096.0
2021-04-06 12:35:00,62.76,62.82,62.69,62.79,43431.0,58.0952,58.1507,58.0304,58.1229,43431.0
2021-04-06 12:40:00,62.79,62.84,62.79,62.83,16280.0,58.1229,58.1692,58.1229,58.16,16280.0
2021-04-06 12:45:00,62.84,62.86,62.73,62.78,34421.0,58.1692,58.1877,58.0674,58.1137,34421.0
2021-04-06 12:50:00,62.78,62.87,62.76,62.87,19491.0,58.1137,58.197,58.0952,58.197,19491.0
2021-04-06 12:55:00,62.86,62.93,62.85,62.92,13757.0,58.1877,58.2525,58.1785,58.2433,13757.0
2021-04-06 13:00:00,62.92,62.93,62.8,62.84,18567.0,58.2433,58.2525,58.1322,58.1692,18567.0
2021-04-06 13:05:00,62.84,62.84,62.8,62.81,16220.0,58.1692,58.1692,58.1322,58.1415,16220.0
2021-04-06 13:10:00,62.8,62.84,62.74,62.77,58642.0,58.1322,58.1692,58.0767,58.1044,58642.0
2021-04-06 13:15:00,62.77,62.77,62.69,62.7,30608.0,58.1044,58.1044,58.0304,58.0396,30608.0
2021-04-06 13:20:00,62.7,62.74,62.66,62.67,21866.0,58.0396,58.0767,58.0026,58.0119,21866.0
2021-04-06 13:25:00,62.67,62.67,62.5,62.52,41196.0,58.0119,58.0119,57.8545,57.873,41196.0
2021-04-06 13:30:00,62.51,62.69,62.49,62.64,42119.0,57.8638,58.0304,57.8452,57.9841,42119.0
2021-04-06 13:35:00,62.65,62.68,62.58,62.62,28712.0,57.9934,58.0211,57.9286,57.9656,28712.0
2021-04-06 13:40:00,62.62,62.66,62.58,62.59,34131.0,57.9656,58.0026,57.9286,57.9378,34131.0
2021-04-06 13:45:00,62.59,62.62,62.55,62.56,31514.0,57.9378,57.9656,57.9008,57.91,31514.0
2021-04-06 13:50:00,62.56,62.63,62.55,62.62,31084.0,57.91,57.9748,57.9008,57.9656,31084.0
2021-04-06 13:55:00,62.63,62.69,62.61,62.67,21080.0,57.9748,58.0304,57.9563,58.0119,21080.0
2021-04-06 14:00:00,62.69,62.75,62.65,62.71,17188.0,58.0304,58.0859,57.9934,58.0489,17188.0
2021-04-06 14:05:00,62.7,62.75,62.68,62.75,23330.0,58.0396,58.0859,58.0211,58.0859,23330.0
2021-04-06 14:10:00,62.74,62.82,62.72,62.78,24747.0,58.0767,58.1507,58.0582,58.1137,24747.0
2021-04-06 14:15:00,62.79,62.79,62.73,62.73,23486.0,58.1229,58.1229,58.0674,58.0674,23486.0
2021-04-06 14:20:00,62.72,62.73,62.66,62.72,24827.0,58.0582,58.0674,58.0026,58.0582,24827.0
2021-04-06 14:25:00,62.71,62.71,62.65,62.67,27892.0,58.0489,58.0489,57.9934,58.0119,27892.0
2021-04-06 14:30:00,62.67,62.68,62.58,62.59,24200.0,58.0119,58.0211,57.9286,57.9378,24200.0
2021-04-06 14:35:00,62.59,62.61,62.55,62.57,21427.0,57.9378,57.9563,57.9008,57.9193,21427.0
2021-04-06 14:40:00,62.56,62.63,62.55,62.59,27601.0,57.91,57.9748,57.9008,57.9378,27601.0
2021-04-06 14:45:00,62.59,62.66,62.58,62.59,15818.0,57.9378,58.0026,57.9286,57.9378,15818.0
2021-04-06 14:50:00,62.59,62.59,62.48,62.52,18592.0,57.9378,57.9378,57.836,57.873,18592.0
2021-04-06 14:55:00,62.52,62.56,62.51,62.54,23302.0,57.873,57.91,57.8638,57.8915,23302.0
2021-04-06 15:00:00,62.54,62.55,62.46,62.46,39244.0,57.8915,57.9008,57.8175,57.8175,39244.0
2021-04-06 15:05:00,62.45,62.5,62.44,62.47,30380.0,57.8082,57.8545,57.799,57.8267,30380.0
2021-04-06 15:10:00,62.47,62.53,62.43,62.5,25864.0,57.8267,57.8823,57.7897,57.8545,25864.0
2021-04-06 15:15:00,62.51,62.58,62.48,62.58,18075.0,57.8638,57.9286,57.836,57.9286,18075.0
2021-04-06 15:20:00,62.58,62.68,62.55,62.67,31314.0,57.9286,58.0211,57.9008,58.0119,31314.0
2021-04-06 15:25:00,62.67,62.69,62.63,62.69,34302.0,58.0119,58.0304,57.9748,58.0304,34302.0
2021-04-06 15:30:00,62.69,62.72,62.58,62.58,35784.0,58.0304,58.0582,57.9286,57.9286,35784.0
2021-04-06 15:35:00,62.58,62.65,62.53,62.54,63022.0,57.9286,57.9934,57.8823,57.8915,63022.0
2021-04-06 15:40:00,62.53,62.53,62.34,62.35,85718.0,57.8823,57.8823,57.7064,57.7157,85718.0
2021-04-06 15:45:00,62.35,62.44,62.3,62.41,97784.0,57.7157,57.799,57.6694,57.7712,97784.0
2021-04-06 15:50:00,62.4,62.4,62.28,62.36,154047.0,57.7619,57.7619,57.6509,57.7249,154047.0
2021-04-06 15:55:00,62.38,62.57,62.38,62.52,337384.0,57.7434,57.9193,57.7434,57.873,337384.0
2021-04-07 09:30:00,62.69,62.69,61.95,62.02,260546.0,58.0304,58.0304,57.3454,57.4102,260546.0
2021-04-07 09:35:00,62.02,62.02,61.68,61.69,97965.0,57.4102,57.4102,57.0955,57.1047,97965.0
2021-04-07 09:40:00,61.7,61.71,61.57,61.69,88200.0,57.114,57.1232,56.9936,57.1047,88200.0
2021-04-07 09:45:00,61.68,62.0,61.63,61.89,84249.0,57.0955,57.3917,57.0492,57.2898,84249.0
2021-04-07 09:50:00,61.89,62.05,61.67,61.68,83958.0,57.2898,57.438,57.0862,57.0955,83958.0
2021-04-07 09:55:00,61.7,61.79,61.65,61.66,42421.0,57.114,57.1973,57.0677,57.0769,42421.0
2021-04-07 10:00:00,61.67,61.76,61.63,61.71,52911.0,57.0862,57.1695,57.0492,57.1232,52911.0
2021-04-07 10:05:00,61.71,61.71,61.54,61.55,44428.0,57.1232,57.1232,56.9659,56.9751,44428.0
2021-04-07 10:10:00,61.56,61.65,61.53,61.58,50772.0,56.9844,57.0677,56.9566,57.0029,50772.0
2021-04-07 10:15:00,61.59,61.64,61.47,61.54,43848.0,57.0121,57.0584,56.9011,56.9659,43848.0
2021-04-07 10:20:00,61.54,61.6,61.5,61.55,35837.0,56.9659,57.0214,56.9288,56.9751,35837.0
2021-04-07 10:25:00,61.54,61.7,61.52,61.67,37597.0,56.9659,57.114,56.9473,57.0862,37597.0
2021-04-07 10:30:00,61.68,61.76,61.62,61.7,26219.0,57.0955,57.1695,57.0399,57.114,26219.0
2021-04-07 10:35:00,61.68,61.82,61.66,61.72,70242.0,57.0955,57.225,57.0769,57.1325,70242.0
2021-04-07 10:40:00,61.71,61.78,61.63,61.63,83139.0,57.1232,57.188,57.0492,57.0492,83139.0
2021-04-07 10:45:00,61.63,61.67,61.57,61.67,31605.0,57.0492,57.0862,56.9936,57.0862,31605.0
2021-04-07 10:50:00,61.66,61.68,61.61,61.61,31824.0,57.0769,57.0955,57.0307,57.0307,31824.0
2021-04-07 10:55:00,61.62,61.71,61.6,61.71,44603.0,57.0399,57.1232,57.0214,57.1232,44603.0
2021-04-07 11:00:00,61.7,61.89,61.68,61.86,85801.0,57.114,57.2898,57.0955,57.2621,85801.0
2021-04-07 11:05:00,61.86,61.98,61.8,61.85,22936.0,57.2621,57.3732,57.2065,57.2528,22936.0
2021-04-07 11:10:00,61.84,61.87,61.78,61.8,19119.0,57.2436,57.2713,57.188,57.2065,19119.0
2021-04-07 11:15:00,61.81,61.84,61.78,61.83,22433.0,57.2158,57.2436,57.188,57.2343,22433.0
2021-04-07 11:20:00,61.83,61.83,61.7,61.71,12643.0,57.2343,57.2343,57.114,57.1232,12643.0
2021-04-07 11:25:00,61.74,61.78,61.65,61.65,19265.0,57.151,57.188,57.0677,57.0677,19265.0
2021-04-07 11:30:00,61.66,61.71,61.63,61.65,15804.0,57.0769,57.1232,57.0492,57.0677,15804.0
2021-04-07 11:35:00,61.66,61.69,61.63,61.64,20887.0,57.0769,57.1047,57.0492,57.0584,20887.0
2021-04-07 11:40:00,61.63,61.63,61.52,61.6,24856.0,57.0492,57.0492,56.9473,57.0214,24856.0
2021-04-07 11:45:00,61.58,61.6,61.52,61.56,19408.0,57.0029,57.0214,56.9473,56.9844,19408.0
2021-04-07 11:50:00,61.57,61.64,61.57,61.6,23082.0,56.9936,57.0584,56.9936,57.0214,23082.0
2021-04-07 11:55:00,61.61,61.65,61.55,61.62,12320.0,57.0307,57.0677,56.9751,57.0399,12320.0
2021-04-07 12:00:00,61.61,61.68,61.6,61.68,19356.0,57.0307,57.0955,57.0214,57.0955,19356.0
2021-04-07 12:05:00,61.68,61.76,61.66,61.74,14451.0,57.0955,57.1695,57.0769,57.151,14451.0
2021-04-07 12:10:00,61.73,61.78,61.71,61.72,14625.0,57.1417,57.188,57.1232,57.1325,14625.0
2021-04-07 12:15:00,61.74,61.75,61.6,61.63,16192.0,57.151,57.1603,57.0214,57.0492,16192.0
2021-04-07 12:20:00,61.64,61.74,61.63,61.74,10358.0,57.0584,57.151,57.0492,57.151,10358.0
2021-04-07 12:25:00,61.75,61.75,61.69,61.73,17872.0,57.1603,57.1603,57.1047,57.1417,17872.0
2021-04-07 12:30:00,61.71,61.81,61.7,61.81,14232.0,57.1232,57.2158,57.114,57.2158,14232.0
2021-04-07 12:35:00,61.8,61.82,61.77,61.79,21476.0,57.2065,57.225,57.1788,57.1973,21476.0
2021-04-07 12:40:00,61.79,61.8,61.74,61.76,7048.0,57.1973,57.2065,57.151,57.1695,7048.0
2021-04-07 12:45:00,61.75,61.81,61.73,61.76,36147.0,57.1603,57.2158,57.1417,57.1695,36147.0
2021-04-07 12:50:00,61.76,61.8,61.73,61.79,11283.0,57.1695,57.2065,57.1417,57.1973,11283.0
2021-04-07 12:55:00,61.8,61.8,61.68,61.69,10394.0,57.2065,57.2065,57.0955,57.1047,10394.0
2021-04-07 13:00:00,61.66,61.74,61.66,61.68,22385.0,57.0769,57.151,57.0769,57.0955,22385.0
2021-04-07 13:05:00,61.68,61.72,61.64,61.64,14128.0,57.0955,57.1325,57.0584,57.0584,14128.0
2021-04-07 13:10:00,61.61,61.64,61.53,61.57,20971.0,57.0307,57.0584,56.9566,56.9936,20971.0
2021-04-07 13:15:00,61.56,61.58,61.51,61.52,22210.0,56.9844,57.0029,56.9381,56.9473,22210.0
2021-04-07 13:20:00,61.52,61.54,61.43,61.46,34952.0,56.9473,56.9659,56.864,56.8918,34952.0
2021-04-07 13:25:00,61.47,61.5,61.43,61.5,26197.0,56.9011,56.9288,56.864,56.9288,26197.0
2021-04-07 13:30:00,61.48,61.55,61.48,61.52,25339.0,56.9103,56.9751,56.9103,56.9473,25339.0
2021-04-07 13:35:00,61.52,61.6,61.52,61.59,22221.0,56.9473,57.0214,56.9473,57.0121,22221.0
2021-04-07 13:40:00,61.59,61.67,61.58,61.62,10237.0,57.0121,57.0862,57.0029,57.0399,10237.0
2021-04-07 13:45:00,61.62,61.65,61.61,61.62,11811.0,57.0399,57.0677,57.0307,57.0399,11811.0
2021-04-07 13:50:00,61.64,61.66,61.6,61.65,10322.0,57.0584,57.0769,57.0214,57.0677,10322.0
2021-04-07 13:55:00,61.64,61.68,61.61,61.65,16367.0,57.0584,57.0955,57.0307,57.0677,16367.0
2021-04-07 14:00:00,61.65,61.71,61.64,61.67,16921.0,57.0677,57.1232,57.0584,57.0862,16921.0
2021-04-07 14:05:00,61.66,61.7,61.63,61.65,15129.0,57.0769,57.114,57.0492,57.0677,15129.0
2021-04-07 14:10:00,61.66,61.84,61.65,61.81,29490.0,57.0769,57.2436,57.0677,57.2158,29490.0
2021-04-07 14:15:00,61.82,61.92,61.82,61.88,26490.0,57.225,57.3176,57.225,57.2806,26490.0
2021-04-07 14:20:00,61.88,61.92,61.8,61.9,36033.0,57.2806,57.3176,57.2065,57.2991,36033.0
2021-04-07 14:25:00,61.89,61.92,61.85,61.89,19079.0,57.2898,57.3176,57.2528,57.2898,19079.0
2021-04-07 14:30:00,61.89,61.93,61.88,61.92,13647.0,57.2898,57.3269,57.2806,57.3176,13647.0
2021-04-07 14:35:00,61.92,61.92,61.83,61.85,12795.0,57.3176,57.3176,57.2343,57.2528,12795.0
2021-04-07 14:40:00,61.86,61.87,61.77,61.78,19533.0,57.2621,57.2713,57.1788,57.188,19533.0
2021-04-07 14:45:00,61.78,61.81,61.75,61.78,22256.0,57.188,57.2158,57.1603,57.188,22256.0
2021-04-07 14:50:00,61.79,61.83,61.74,61.75,16299.0,57.1973,57.2343,57.151,57.1603,16299.0
2021-04-07 14:55:00,61.74,61.76,61.67,61.71,16212.0,57.151,57.1695,57.0862,57.1232,16212.0
2021-04-07 15:00:00,61.72,61.78,61.72,61.78,30814.0,57.1325,57.188,57.1325,57.188,30814.0
2021-04-07 15:05:00,61.79,61.8,61.65,61.66,30554.0,57.1973,57.2065,57.0677,57.0769,30554.0
2021-04-07 15:10:00,61.66,61.68,61.52,61.54,43941.0,57.0769,57.0955,56.9473,56.9659,43941.0
2021-04-07 15:15:00,61.53,61.64,61.51,61.58,46764.0,56.9566,57.0584,56.9381,57.0029,46764.0
2021-04-07 15:20:00,61.58,61.67,61.55,61.64,26849.0,57.0029,57.0862,56.9751,57.0584,26849.0
2021-04-07 15:25:00,61.64,61.65,61.59,61.64,39734.0,57.0584,57.0677,57.0121,57.0584,39734.0
2021-04-07 15:30:00,61.64,61.71,61.58,61.59,46947.0,57.0584,57.1232,57.0029,57.0121,46947.0
2021-04-07 15:35:00,61.58,61.73,61.56,61.64,154310.0,57.0029,57.1417,56.9844,57.0584,154310.0
2021-04-07 15:40:00,61.64,61.75,61.61,61.72,48270.0,57.0584,57.1603,57.0307,57.1325,48270.0
2021-04-07 15:45:00,61.73,61.82,61.7,61.79,61691.0,57.1417,57.225,57.114,57.1973,61691.0
2021-04-07 15:50:00,61.8,61.81,61.56,61.76,227738.0,57.2065,57.2158,56.9844,57.1695,227738.0
2021-04-07 15:55:00,61.75,61.78,61.7,61.77,174593.0,57.1603,57.188,57.114,57.1788,174593.0
2021-04-08 09:30:00,62.25,62.65,62.07,62.6,152574.0,57.6231,57.9934,57.4565,57.9471,152574.0
2021-04-08 09:35:00,62.57,62.58,62.24,62.31,103261.0,57.9193,57.9286,57.6138,57.6786,103261.0
2021-04-08 09:40:00,62.31,62.43,62.21,62.27,28053.0,57.6786,57.7897,57.5861,57.6416,28053.0
2021-04-08 09:45:00,62.29,62.37,62.16,62.16,29187.0,57.6601,57.7342,57.5398,57.5398,29187.0
2021-04-08 09:50:00,62.17,62.31,62.14,62.19,31369.0,57.549,57.6786,57.5213,57.5675,31369.0
2021-04-08 09:55:00,62.18,62.32,62.15,62.26,59043.0,57.5583,57.6879,57.5305,57.6323,59043.0
2021-04-08 10:00:00,62.27,62.3,62.1,62.11,44993.0,57.6416,57.6694,57.4842,57.4935,44993.0
2021-04-08 10:05:00,62.09,62.12,61.89,61.91,30575.0,57.475,57.5027,57.2898,57.3084,30575.0
2021-04-08 10:10:00,61.88,61.93,61.76,61.88,41356.0,57.2806,57.3269,57.1695,57.2806,41356.0
2021-04-08 10:15:00,61.89,61.98,61.83,61.91,33954.0,57.2898,57.3732,57.2343,57.3084,33954.0
2021-04-08 10:20:00,61.95,62.05,61.92,62.01,16171.0,57.3454,57.438,57.3176,57.4009,16171.0
2021-04-08 10:25:00,62.0,62.04,61.83,61.89,23080.0,57.3917,57.4287,57.2343,57.2898,23080.0
2021-04-08 10:30:00,61.89,61.93,61.85,61.85,22337.0,57.2898,57.3269,57.2528,57.2528,22337.0
2021-04-08 10:35:00,61.85,62.01,61.81,62.01,24500.0,57.2528,57.4009,57.2158,57.4009,24500.0
2021-04-08 10:40:00,61.99,62.07,61.93,62.05,25352.0,57.3824,57.4565,57.3269,57.438,25352.0
2021-04-08 10:45:00,62.04,62.15,62.03,62.14,21228.0,57.4287,57.5305,57.4194,57.5213,21228.0
2021-04-08 10:50:00,62.14,62.14,62.05,62.11,15137.0,57.5213,57.5213,57.438,57.4935,15137.0
2021-04-08 10:55:00,62.11,62.19,62.1,62.16,19154.0,57.4935,57.5675,57.4842,57.5398,19154.0
2021-04-08 11:00:00,62.16,62.24,62.1,62.2,26829.0,57.5398,57.6138,57.4842,57.5768,26829.0
2021-04-08 11:05:00,62.22,62.25,62.12,62.15,12632.0,57.5953,57.6231,57.5027,57.5305,12632.0
2021-04-08 11:10:00,62.13,62.3,62.13,62.3,23100.0,57.512,57.6694,57.512,57.6694,23100.0
2021-04-08 11:15:00,62.3,62.43,62.27,62.4,61798.0,57.6694,57.7897,57.6416,57.7619,61798.0
2021-04-08 11:20:00,62.42,62.43,62.28,62.35,23475.0,57.7805,57.7897,57.6509,57.7157,23475.0
2021-04-08 11:25:00,62.35,62.42,62.33,62.37,17029.0,57.7157,57.7805,57.6971,57.7342,17029.0
2021-04-08 11:30:00,62.39,62.47,62.35,62.36,23406.0,57.7527,57.8267,57.7157,57.7249,23406.0
2021-04-08 11:35:00,62.36,62.41,62.34,62.4,15228.0,57.7249,57.7712,57.7064,57.7619,15228.0
2021-04-08 11:40:00,62.4,62.46,62.4,62.44,13740.0,57.7619,57.8175,57.7619,57.799,13740.0
2021-04-08 11:45:00,62.44,62.44,62.37,62.39,17690.0,57.799,57.799,57.7342,57.7527,17690.0
2021-04-08 11:50:00,62.38,62.44,62.36,62.43,13169.0,57.7434,57.799,57.7249,57.7897,13169.0
2021-04-08 11:55:00,62.42,62.43,62.38,62.39,13358.0,57.7805,57.7897,57.7434,57.7527,13358.0
2021-04-08 12:00:00,62.4,62.44,62.4,62.41,15744.0,57.7619,57.799,57.7619,57.7712,15744.0
2021-04-08 12:05:00,62.42,62.47,62.4,62.45,15248.0,57.7805,57.8267,57.7619,57.8082,15248.0
2021-04-08 12:10:00,62.46,62.46,62.38,62.44,11687.0,57.8175,57.8175,57.7434,57.799,11687.0
2021-04-08 12:15:00,62.46,62.62,62.45,62.56,23015.0,57.8175,57.9656,57.8082,57.91,23015.0
2021-04-08 12:20:00,62.54,62.55,62.46,62.46,16214.0,57.8915,57.9008,57.8175,57.8175,16214.0
2021-04-08 12:25:00,62.46,62.46,62.38,62.4,22978.0,57.8175,57.8175,57.7434,57.7619,22978.0
2021-04-08 12:30:00,62.41,62.43,62.33,62.33,31150.0,57.7712,57.7897,57.6971,57.6971,31150.0
2021-04-08 12:35:00,62.33,62.39,62.31,62.39,15711.0,57.6971,57.7527,57.6786,57.7527,15711.0
2021-04-08 12:40:00,62.39,62.41,62.36,62.39,20878.0,57.7527,57.7712,57.7249,57.7527,20878.0
2021-04-08 12:45:00,62.38,62.44,62.36,62.37,29510.0,57.7434,57.799,57.7249,57.7342,29510.0
2021-04-08 12:50:00,62.37,62.4,62.35,62.4,30046.0,57.7342,57.7619,57.7157,57.7619,30046.0
2021-04-08 12:55:00,62.4,62.47,62.38,62.43,15781.0,57.7619,57.8267,57.7434,57.7897,15781.0
2021-04-08 13:00:00,62.43,62.47,62.41,62.44,14103.0,57.7897,57.8267,57.7712,57.799,14103.0
2021-04-08 13:05:00,62.42,62.44,62.33,62.34,14589.0,57.7805,57.799,57.6971,57.7064,14589.0
2021-04-08 13:10:00,62.33,62.38,62.31,62.31,15160.0,57.6971,57.7434,57.6786,57.6786,15160.0
2021-04-08 13:15:00,62.33,62.36,62.29,62.31,20426.0,57.6971,57.7249,57.6601,57.6786,20426.0
2021-04-08 13:20:00,62.31,62.35,62.29,62.3,18792.0,57.6786,57.7157,57.6601,57.6694,18792.0
2021-04-08 13:25:00,62.31,62.33,62.25,62.27,24385.0,57.6786,57.6971,57.6231,57.6416,24385.0
2021-04-08 13:30:00,62.28,62.37,62.28,62.28,23460.0,57.6509,57.7342,57.6509,57.6509,23460.0
2021-04-08 13:35:00,62.28,62.33,62.25,62.28,29662.0,57.6509,57.6971,57.6231,57.6509,29662.0
2021-04-08 13:40:00,62.29,62.31,62.26,62.27,17389.0,57.6601,57.6786,57.6323,57.6416,17389.0
2021-04-08 13:45:00,62.28,62.41,62.27,62.39,27562.0,57.6509,57.7712,57.6416,57.7527,27562.0
2021-04-08 13:50:00,62.39,62.41,62.35,62.37,15692.0,57.7527,57.7712,57.7157,57.7342,15692.0
2021-04-08 13:55:00,62.38,62.39,62.35,62.38,17993.0,57.7434,57.7527,57.7157,57.7434,17993.0
2021-04-08 14:00:00,62.38,62.4,62.35,62.4,17192.0,57.7434,57.7619,57.7157,57.7619,17192.0
2021-04-08 14:05:00,62.39,62.4,62.34,62.4,16526.0,57.7527,57.7619,57.7064,57.7619,16526.0
2021-04-08 14:10:00,62.4,62.48,62.4,62.44,23136.0,57.7619,57.836,57.7619,57.799,23136.0
2021-04-08 14:15:00,62.45,62.51,62.42,62.51,24238.0,57.8082,57.8638,57.7805,57.8638,24238.0
2021-04-08 14:20:00,62.5,62.57,62.48,62.55,17225.0,57.8545,57.9193,57.836,57.9008,17225.0
2021-04-08 14:25:00,62.54,62.57,62.5,62.57,28043.0,57.8915,57.9193,57.8545,57.9193,28043.0
2021-04-08 14:30:00,62.57,62.59,62.52,62.53,23858.0,57.9193,57.9378,57.873,57.8823,23858.0
2021-04-08 14:35:00,62.53,62.54,62.5,62.52,13123.0,57.8823,57.8915,57.8545,57.873,13123.0
2021-04-08 14:40:00,62.52,62.52,62.47,62.51,22935.0,57.873,57.873,57.8267,57.8638,22935.0
2021-04-08 14:45:00,62.52,62.52,62.42,62.42,25503.0,57.873,57.873,57.7805,57.7805,25503.0
2021-04-08 14:50:00,62.42,62.42,62.34,62.35,16709.0,57.7805,57.7805,57.7064,57.7157,16709.0
2021-04-08 14:55:00,62.36,62.37,62.28,62.32,28228.0,57.7249,57.7342,57.6509,57.6879,28228.0
2021-04-08 15:00:00,62.32,62.38,62.31,62.32,26078.0,57.6879,57.7434,57.6786,57.6879,26078.0
2021-04-08 15:05:00,62.32,62.34,62.26,62.31,26487.0,57.6879,57.7064,57.6323,57.6786,26487.0
2021-04-08 15:10:00,62.3,62.33,62.27,62.32,32359.0,57.6694,57.6971,57.6416,57.6879,32359.0
2021-04-08 15:15:00,62.33,62.37,62.28,62.29,40069.0,57.6971,57.7342,57.6509,57.6601,40069.0
2021-04-08 15:20:00,62.29,62.37,62.28,62.34,30837.0,57.6601,57.7342,57.6509,57.7064,30837.0
2021-04-08 15:25:00,62.34,62.36,62.29,62.32,41234.0,57.7064,57.7249,57.6601,57.6879,41234.0
2021-04-08 15:30:00,62.33,62.37,62.3,62.32,45372.0,57.6971,57.7342,57.6694,57.6879,45372.0
2021-04-08 15:35:00,62.32,62.32,62.26,62.3,43521.0,57.6879,57.6879,57.6323,57.6694,43521.0
2021-04-08 15:40:00,62.3,62.31,62.18,62.19,67272.0,57.6694,57.6786,57.5583,57.5675,67272.0
2021-04-08 15:45:00,62.2,62.23,62.17,62.17,66060.0,57.5768,57.6046,57.549,57.549,66060.0
2021-04-08 15:50:00,62.17,62.22,62.12,62.14,136934.0,57.549,57.5953,57.5027,57.5213,136934.0
2021-04-08 15:55:00,62.15,62.19,62.1,62.19,170654.0,57.5305,57.5675,57.4842,57.5675,170654.0
2021-04-09 09:30:00,62.08,62.2,61.93,62.01,97664.0,57.4657,57.5768,57.3269,57.4009,97664.0
2021-04-09 09:35:00,62.01,62.04,61.86,62.03,46980.0,57.4009,57.4287,57.2621,57.4194,46980.0
2021-04-09 09:40:00,62.02,62.19,61.95,62.15,44214.0,57.4102,57.5675,57.3454,57.5305,44214.0
2021-04-09 09:45:00,62.15,62.19,61.92,61.94,33524.0,57.5305,57.5675,57.3176,57.3361,33524.0
2021-04-09 09:50:00,61.94,61.98,61.86,61.93,28470.0,57.3361,57.3732,57.2621,57.3269,28470.0
2021-04-09 09:55:00,61.93,62.13,61.92,62.09,12242.0,57.3269,57.512,57.3176,57.475,12242.0
2021-04-09 10:00:00,62.11,62.27,62.11,62.25,18669.0,57.4935,57.6416,57.4935,57.6231,18669.0
2021-04-09 10:05:00,62.25,62.5,62.25,62.44,51310.0,57.6231,57.8545,57.6231,57.799,51310.0
2021-04-09 10:10:00,62.41,62.43,62.28,62.28,26612.0,57.7712,57.7897,57.6509,57.6509,26612.0
2021-04-09 10:15:00,62.28,62.34,62.22,62.25,22139.0,57.6509,57.7064,57.5953,57.6231,22139.0
2021-04-09 10:20:00,62.26,62.4,62.23,62.28,28601.0,57.6323,57.7619,57.6046,57.6509,28601.0
2021-04-09 10:25:00,62.28,62.28,62.08,62.15,26724.0,57.6509,57.6509,57.4657,57.5305,26724.0
2021-04-09 10:30:00,62.16,62.17,62.05,62.08,24651.0,57.5398,57.549,57.438,57.4657,24651.0
2021-04-09 10:35:00,62.08,62.1,61.93,61.94,34333.0,57.4657,57.4842,57.3269,57.3361,34333.0
2021-04-09 10:40:00,61.96,61.96,61.88,61.96,29916.0,57.3546,57.3546,57.2806,57.3546,29916.0
2021-04-09 10:45:00,61.96,62.04,61.93,62.01,49813.0,57.3546,57.4287,57.3269,57.4009,49813.0
2021-04-09 10:50:00,61.99,62.01,61.88,61.93,24921.0,57.3824,57.4009,57.2806,57.3269,24921.0
2021-04-09 10:55:00,61.93,61.97,61.9,61.93,17413.0,57.3269,57.3639,57.2991,57.3269,17413.0
2021-04-09 11:00:00,61.93,62.08,61.92,61.97,46244.0,57.3269,57.4657,57.3176,57.3639,46244.0
2021-04-09 11:05:00,61.96,62.12,61.93,62.09,23559.0,57.3546,57.5027,57.3269,57.475,23559.0
2021-04-09 11:10:00,62.09,62.16,62.07,62.09,19642.0,57.475,57.5398,57.4565,57.475,19642.0
2021-04-09 11:15:00,62.09,62.1,61.92,61.96,46369.0,57.475,57.4842,57.3176,57.3546,46369.0
2021-04-09 11:20:00,61.96,61.96,61.86,61.91,33119.0,57.3546,57.3546,57.2621,57.3084,33119.0
2021-04-09 11:25:00,61.92,62.03,61.89,61.99,40158.0,57.3176,57.4194,57.2898,57.3824,40158.0
2021-04-09 11:30:00,61.99,62.04,61.9,62.0,37015.0,57.3824,57.4287,57.2991,57.3917,37015.0
2021-04-09 11:35:00,61.98,61.99,61.88,61.93,21463.0,57.3732,57.3824,57.2806,57.3269,21463.0
2021-04-09 11:40:00,61.91,61.94,61.87,61.88,12503.0,57.3084,57.3361,57.2713,57.2806,12503.0
2021-04-09 11:45:00,61.87,61.94,61.84,61.89,16759.0,57.2713,57.3361,57.2436,57.2898,16759.0
2021-04-09 11:50:00,61.9,61.98,61.88,61.97,13974.0,57.2991,57.3732,57.2806,57.3639,13974.0
2021-04-09 11:55:00,61.97,62.02,61.95,61.97,26554.0,57.3639,57.4102,57.3454,57.3639,26554.0
2021-04-09 12:00:00,61.98,62.01,61.93,62.0,14652.0,57.3732,57.4009,57.3269,57.3917,14652.0
2021-04-09 12:05:00,62.0,62.02,61.97,61.98,7799.0,57.3917,57.4102,57.3639,57.3732,7799.0
2021-04-09 12:10:00,61.97,61.97,61.91,61.92,10139.0,57.3639,57.3639,57.3084,57.3176,10139.0
2021-04-09 12:15:00,61.93,61.94,61.89,61.94,8703.0,57.3269,57.3361,57.2898,57.3361,8703.0
2021-04-09 12:20:00,61.94,62.04,61.93,62.0,9591.0,57.3361,57.4287,57.3269,57.3917,9591.0
2021-04-09 12:25:00,62.01,62.01,61.93,61.96,8568.0,57.4009,57.4009,57.3269,57.3546,8568.0
2021-04-09 12:30:00,61.96,62.01,61.94,62.01,10242.0,57.3546,57.4009,57.3361,57.4009,10242.0
2021-04-09 12:35:00,61.99,62.05,61.98,62.05,11423.0,57.3824,57.438,57.3732,57.438,11423.0
2021-04-09 12:40:00,62.04,62.06,62.0,62.01,10701.0,57.4287,57.4472,57.3917,57.4009,10701.0
2021-04-09 12:45:00,62.0,62.09,61.99,62.01,14092.0,57.3917,57.475,57.3824,57.4009,14092.0
2021-04-09 12:50:00,62.02,62.03,62.0,62.0,8937.0,57.4102,57.4194,57.3917,57.3917,8937.0
2021-04-09 12:55:00,61.98,62.07,61.98,62.07,12855.0,57.3732,57.4565,57.3732,57.4565,12855.0
2021-04-09 13:00:00,62.07,62.08,62.03,62.04,12069.0,57.4565,57.4657,57.4194,57.4287,12069.0
2021-04-09 13:05:00,62.03,62.06,62.0,62.03,18305.0,57.4194,57.4472,57.3917,57.4194,18305.0
2021-04-09 13:10:00,62.02,62.05,62.01,62.02,14312.0,57.4102,57.438,57.4009,57.4102,14312.0
2021-04-09 13:15:00,62.03,62.05,62.01,62.02,20900.0,57.4194,57.438,57.4009,57.4102,20900.0
2021-04-09 13:20:00,62.03,62.03,61.97,61.98,10371.0,57.4194,57.4194,57.3639,57.3732,10371.0
2021-04-09 13:25:00,61.97,62.0,61.97,61.99,10430.0,57.3639,57.3917,57.3639,57.3824,10430.0
2021-04-09 13:30:00,61.99,62.0,61.94,61.97,10885.0,57.3824,57.3917,57.3361,57.3639,10885.0
2021-04-09 13:35:00,61.96,61.98,61.95,61.97,18378.0,57.3546,57.3732,57.3454,57.3639,18378.0
2021-04-09 13:40:00,61.97,61.97,61.93,61.96,11497.0,57.3639,57.3639,57.3269,57.3546,11497.0
2021-04-09 13:45:00,61.95,61.95,61.91,61.95,17607.0,57.3454,57.3454,57.3084,57.3454,17607.0
2021-04-09 13:50:00,61.95,61.96,61.92,61.94,18970.0,57.3454,57.3546,57.3176,57.3361,18970.0
2021-04-09 13:55:00,61.94,61.98,61.94,61.98,12782.0,57.3361,57.3732,57.3361,57.3732,12782.0
2021-04-09 14:00:00,61.99,62.05,61.97,62.05,50182.0,57.3824,57.438,57.3639,57.438,50182.0
2021-04-09 14:05:00,62.06,62.1,62.05,62.06,15269.0,57.4472,57.4842,57.438,57.4472,15269.0
2021-04-09 14:10:00,62.06,62.08,62.02,62.04,17930.0,57.4472,57.4657,57.4102,57.4287,17930.0
2021-04-09 14:15:00,62.05,62.07,62.02,62.03,9478.0,57.438,57.4565,57.4102,57.4194,9478.0
2021-04-09 14:20:00,62.02,62.03,61.97,61.98,12167.0,57.4102,57.4194,57.3639,57.3732,12167.0
2021-04-09 14:25:00,61.99,62.02,61.95,61.98,16833.0,57.3824,57.4102,57.3454,57.3732,16833.0
2021-04-09 14:30:00,61.97,61.97,61.89,61.91,23166.0,57.3639,57.3639,57.2898,57.3084,23166.0
2021-04-09 14:35:00,61.91,61.94,61.87,61.89,25412.0,57.3084,57.3361,57.2713,57.2898,25412.0
2021-04-09 14:40:00,61.89,61.95,61.88,61.93,22340.0,57.2898,57.3454,57.2806,57.3269,22340.0
2021-04-09 14:45:00,61.93,62.1,61.93,62.08,67918.0,57.3269,57.4842,57.3269,57.4657,67918.0
2021-04-09 14:50:00,62.08,62.17,62.04,62.14,32532.0,57.4657,57.549,57.4287,57.5213,32532.0
2021-04-09 14:55:00,62.14,62.15,62.07,62.11,19649.0,57.5213,57.5305,57.4565,57.4935,19649.0
2021-04-09 15:00:00,62.11,62.12,62.08,62.12,22173.0,57.4935,57.5027,57.4657,57.5027,22173.0
2021-04-09 15:05:00,62.12,62.13,62.04,62.06,18709.0,57.5027,57.512,57.4287,57.4472,18709.0
2021-04-09 15:10:00,62.06,62.08,62.03,62.05,18507.0,57.4472,57.4657,57.4194,57.438,18507.0
2021-04-09 15:15:00,62.06,62.2,62.05,62.17,76099.0,57.4472,57.5768,57.438,57.549,76099.0
2021-04-09 15:20:00,62.17,62.27,62.17,62.23,28131.0,57.549,57.6416,57.549,57.6046,28131.0
2021-04-09 15:25:00,62.23,62.28,62.17,62.28,38309.0,57.6046,57.6509,57.549,57.6509,38309.0
2021-04-09 15:30:00,62.28,62.3,62.2,62.21,60640.0,57.6509,57.6694,57.5768,57.5861,60640.0
2021-04-09 15:35:00,62.21,62.25,62.17,62.21,46526.0,57.5861,57.6231,57.549,57.5861,46526.0
2021-04-09 15:40:00,62.21,62.29,62.18,62.26,54496.0,57.5861,57.6601,57.5583,57.6323,54496.0
2021-04-09 15:45:00,62.26,62.37,62.25,62.35,48060.0,57.6323,57.7342,57.6231,57.7157,48060.0
2021-04-09 15:50:00,62.35,62.6,62.35,62.55,196267.0,57.7157,57.9471,57.7157,57.9008,196267.0
2021-04-09 15:55:00,62.55,62.59,62.46,62.47,239577.0,57.9008,57.9378,57.8175,57.8267,239577.0
2021-04-12 09:30:00,62.47,62.67,62.34,62.57,139799.0,57.8267,58.0119,57.7064,57.9193,139799.0
2021-04-12 09:35:00,62.58,62.88,62.55,62.67,67591.0,57.9286,58.2063,57.9008,58.0119,67591.0
2021-04-12 09:40:00,62.68,62.87,62.46,62.55,88278.0,58.0211,58.197,57.8175,57.9008,88278.0
2021-04-12 09:45:00,62.55,62.55,62.23,62.25,62217.0,57.9008,57.9008,57.6046,57.6231,62217.0
2021-04-12 09:50:00,62.26,62.43,62.18,62.29,82346.0,57.6323,57.7897,57.5583,57.6601,82346.0
2021-04-12 09:55:00,62.3,62.45,62.27,62.4,54783.0,57.6694,57.8082,57.6416,57.7619,54783.0
2021-04-12 10:00:00,62.4,62.55,62.29,62.41,71381.0,57.7619,57.9008,57.6601,57.7712,71381.0
2021-04-12 10:05:00,62.43,62.56,62.36,62.48,43813.0,57.7897,57.91,57.7249,57.836,43813.0
2021-04-12 10:10:00,62.5,62.52,62.34,62.39,34891.0,57.8545,57.873,57.7064,57.7527,34891.0
2021-04-12 10:15:00,62.38,62.38,62.28,62.33,34608.0,57.7434,57.7434,57.6509,57.6971,34608.0
2021-04-12 10:20:00,62.31,62.38,62.28,62.32,36658.0,57.6786,57.7434,57.6509,57.6879,36658.0
2021-04-12 10:25:00,62.32,62.33,62.27,62.3,109549.0,57.6879,57.6971,57.6416,57.6694,109549.0
2021-04-12 10:30:00,62.31,62.31,62.13,62.16,35724.0,57.6786,57.6786,57.512,57.5398,35724.0
2021-04-12 10:35:00,62.17,62.3,62.16,62.28,39574.0,57.549,57.6694,57.5398,57.6509,39574.0
2021-04-12 10:40:00,62.28,62.39,62.23,62.3,51491.0,57.6509,57.7527,57.6046,57.6694,51491.0
2021-04-12 10:45:00,62.29,62.41,62.28,62.38,26102.0,57.6601,57.7712,57.6509,57.7434,26102.0
2021-04-12 10:50:00,62.37,62.54,62.37,62.52,43094.0,57.7342,57.8915,57.7342,57.873,43094.0
2021-04-12 10:55:00,62.52,62.6,62.45,62.46,40502.0,57.873,57.9471,57.8082,57.8175,40502.0
2021-04-12 11:00:00,62.46,62.51,62.4,62.41,72514.0,57.8175,57.8638,57.7619,57.7712,72514.0
2021-04-12 11:05:00,62.41,62.46,62.34,62.34,62510.0,57.7712,57.8175,57.7064,57.7064,62510.0
2021-04-12 11:10:00,62.34,62.52,62.31,62.52,34415.0,57.7064,57.873,57.6786,57.873,34415.0
2021-04-12 11:15:00,62.52,62.58,62.49,62.54,46914.0,57.873,57.9286,57.8452,57.8915,46914.0
2021-04-12 11:20:00,62.55,62.63,62.55,62.56,38596.0,57.9008,57.9748,57.9008,57.91,38596.0
2021-04-12 11:25:00,62.55,62.62,62.54,62.61,20897.0,57.9008,57.9656,57.8915,57.9563,20897.0
2021-04-12 11:30:00,62.6,62.6,62.5,62.55,28652.0,57.9471,57.9471,57.8545,57.9008,28652.0
2021-04-12 11:35:00,62.55,62.56,62.45,62.47,54585.0,57.9008,57.91,57.8082,57.8267,54585.0
2021-04-12 11:40:00,62.46,62.51,62.4,62.47,39771.0,57.8175,57.8638,57.7619,57.8267,39771.0
2021-04-12 11:45:00,62.48,62.55,62.47,62.52,18067.0,57.836,57.9008,57.8267,57.873,18067.0
2021-04-12 11:50:00,62.51,62.55,62.43,62.5,52798.0,57.8638,57.9008,57.7897,57.8545,52798.0
2021-04-12 11:55:00,62.49,62.51,62.43,62.44,23024.0,57.8452,57.8638,57.7897,57.799,23024.0
2021-04-12 12:00:00,62.44,62.47,62.39,62.42,17739.0,57.799,57.8267,57.7527,57.7805,17739.0
2021-04-12 12:05:00,62.42,62.42,62.29,62.3,32569.0,57.7805,57.7805,57.6601,57.6694,32569.0
2021-04-12 12:10:00,62.3,62.36,62.29,62.3,23948.0,57.6694,57.7249,57.6601,57.6694,23948.0
2021-04-12 12:15:00,62.31,62.37,62.3,62.31,23437.0,57.6786,57.7342,57.6694,57.6786,23437.0
2021-04-12 12:20:00,62.32,62.36,62.29,62.33,18283.0,57.6879,57.7249,57.6601,57.6971,18283.0
2021-04-12 12:25:00,62.34,62.39,62.32,62.33,18042.0,57.7064,57.7527,57.6879,57.6971,18042.0
2021-04-12 12:30:00,62.34,62.35,62.29,62.32,32825.0,57.7064,57.7157,57.6601,57.6879,32825.0
2021-04-12 12:35:00,62.33,62.57,62.29,62.55,40968.0,57.6971,57.9193,57.6601,57.9008,40968.0
2021-04-12 12:40:00,62.55,62.6,62.53,62.56,29758.0,57.9008,57.9471,57.8823,57.91,29758.0
2021-04-12 12:45:00,62.59,62.61,62.57,62.57,15459.0,57.9378,57.9563,57.9193,57.9193,15459.0
2021-04-12 12:50:00,62.57,62.66,62.56,62.66,11211.0,57.9193,58.0026,57.91,58.0026,11211.0
2021-04-12 12:55:00,62.66,62.69,62.63,62.67,20294.0,58.0026,58.0304,57.9748,58.0119,20294.0
2021-04-12 13:00:00,62.68,62.73,62.64,62.68,33051.0,58.0211,58.0674,57.9841,58.0211,33051.0
2021-04-12 13:05:00,62.68,62.72,62.65,62.71,15770.0,58.0211,58.0582,57.9934,58.0489,15770.0
2021-04-12 13:10:00,62.71,62.72,62.64,62.66,22207.0,58.0489,58.0582,57.9841,58.0026,22207.0
2021-04-12 13:15:00,62.66,62.69,62.53,62.54,43335.0,58.0026,58.0304,57.8823,57.8915,43335.0
2021-04-12 13:20:00,62.55,62.59,62.47,62.54,48674.0,57.9008,57.9378,57.8267,57.8915,48674.0
2021-04-12 13:25:00,62.54,62.59,62.51,62.56,30996.0,57.8915,57.9378,57.8638,57.91,30996.0
2021-04-12 13:30:00,62.55,62.6,62.49,62.54,33787.0,57.9008,57.9471,57.8452,57.8915,33787.0
2021-04-12 13:35:00,62.54,62.56,62.46,62.47,25009.0,57.8915,57.91,57.8175,57.8267,25009.0
2021-04-12 13:40:00,62.47,62.53,62.44,62.51,26353.0,57.8267,57.8823,57.799,57.8638,26353.0
2021-04-12 13:45:00,62.53,62.62,62.51,62.6,34694.0,57.8823,57.9656,57.8638,57.9471,34694.0
2021-04-12 13:50:00,62.59,62.59,62.5,62.54,22723.0,57.9378,57.9378,57.8545,57.8915,22723.0
2021-04-12 13:55:00,62.55,62.55,62.47,62.47,24954.0,57.9008,57.9008,57.8267,57.8267,24954.0
2021-04-12 14:00:00,62.49,62.6,62.48,62.59,37170.0,57.8452,57.9471,57.836,57.9378,37170.0
2021-04-12 14:05:00,62.6,62.61,62.51,62.56,28178.0,57.9471,57.9563,57.8638,57.91,28178.0
2021-04-12 14:10:00,62.55,62.56,62.49,62.51,17121.0,57.9008,57.91,57.8452,57.8638,17121.0
2021-04-12 14:15:00,62.52,62.53,62.43,62.47,25456.0,57.873,57.8823,57.7897,57.8267,25456.0
2021-04-12 14:20:00,62.48,62.5,62.45,62.46,21263.0,57.836,57.8545,57.8082,57.8175,21263.0
2021-04-12 14:25:00,62.46,62.49,62.43,62.48,20488.0,57.8175,57.8452,57.7897,57.836,20488.0
2021-04-12 14:30:00,62.49,62.51,62.45,62.47,21029.0,57.8452,57.8638,57.8082,57.8267,21029.0
2021-04-12 14:35:00,62.47,62.47,62.37,62.37,10808.0,57.8267,57.8267,57.7342,57.7342,10808.0
2021-04-12 14:40:00,62.38,62.39,62.32,62.33,18798.0,57.7434,57.7527,57.6879,57.6971,18798.0
2021-04-12 14:45:00,62.33,62.38,62.29,62.37,24355.0,57.6971,57.7434,57.6601,57.7342,24355.0
2021-04-12 14:50:00,62.37,62.37,62.29,62.31,26250.0,57.7342,57.7342,57.6601,57.6786,26250.0
2021-04-12 14:55:00,62.31,62.41,62.3,62.39,17461.0,57.6786,57.7712,57.6694,57.7527,17461.0
2021-04-12 15:00:00,62.38,62.42,62.32,62.34,32261.0,57.7434,57.7805,57.6879,57.7064,32261.0
2021-04-12 15:05:00,62.35,62.42,62.34,62.41,37981.0,57.7157,57.7805,57.7064,57.7712,37981.0
2021-04-12 15:10:00,62.42,62.47,62.41,62.46,40506.0,57.7805,57.8267,57.7712,57.8175,40506.0
2021-04-12 15:15:00,62.47,62.47,62.42,62.43,35391.0,57.8267,57.8267,57.7805,57.7897,35391.0
2021-04-12 15:20:00,62.44,62.51,62.43,62.51,26525.0,57.799,57.8638,57.7897,57.8638,26525.0
2021-04-12 15:25:00,62.51,62.54,62.5,62.53,29132.0,57.8638,57.8915,57.8545,57.8823,29132.0
2021-04-12 15:30:00,62.52,62.55,62.49,62.53,54328.0,57.873,57.9008,57.8452,57.8823,54328.0
2021-04-12 15:35:00,62.53,62.57,62.51,62.53,47536.0,57.8823,57.9193,57.8638,57.8823,47536.0
2021-04-12 15:40:00,62.54,62.56,62.51,62.55,39429.0,57.8915,57.91,57.8638,57.9008,39429.0
2021-04-12 15:45:00,62.55,62.6,62.53,62.56,57356.0,57.9008,57.9471,57.8823,57.91,57356.0
2021-04-12 15:50:00,62.56,62.67,62.55,62.62,139700.0,57.91,58.0119,57.9008,57.9656,139700.0
2021-04-12 15:55:00,62.63,62.66,62.56,62.65,244565.0,57.9748,58.0026,57.91,57.9934,244565.0
2021-04-13 09:30:00,63.02,63.71,62.92,63.55,188793.0,58.3359,58.9746,58.2433,58.8265,188793.0
2021-04-13 09:35:00,63.56,64.08,63.55,63.84,134210.0,58.8357,59.3171,58.8265,59.0949,134210.0
2021-04-13 09:40:00,63.84,63.86,63.2,63.26,74632.0,59.0949,59.1134,58.5025,58.558,74632.0
2021-04-13 09:45:00,63.28,63.31,63.16,63.2,44406.0,58.5765,58.6043,58.4654,58.5025,44406.0
2021-04-13 09:50:00,63.18,63.46,63.18,63.42,43933.0,58.484,58.7431,58.484,58.7061,43933.0
2021-04-13 09:55:00,63.41,63.63,63.4,63.5,51970.0,58.6969,58.9005,58.6876,58.7802,51970.0
2021-04-13 10:00:00,63.5,63.7,63.45,63.58,61480.0,58.7802,58.9653,58.7339,58.8542,61480.0
2021-04-13 10:05:00,63.57,63.66,63.44,63.59,54191.0,58.845,58.9283,58.7246,58.8635,54191.0
2021-04-13 10:10:00,63.6,63.7,63.59,63.61,39330.0,58.8727,58.9653,58.8635,58.882,39330.0
2021-04-13 10:15:00,63.62,63.7,63.38,63.45,70752.0,58.8913,58.9653,58.6691,58.7339,70752.0
2021-04-13 10:20:00,63.45,63.59,63.38,63.59,86787.0,58.7339,58.8635,58.6691,58.8635,86787.0
2021-04-13 10:25:00,63.62,63.81,63.6,63.75,51562.0,58.8913,59.0671,58.8727,59.0116,51562.0
2021-04-13 10:30:00,63.77,63.78,63.55,63.58,28961.0,59.0301,59.0394,58.8265,58.8542,28961.0
2021-04-13 10:35:00,63.59,63.61,63.51,63.56,20424.0,58.8635,58.882,58.7894,58.8357,20424.0
2021-04-13 10:40:00,63.57,63.69,63.57,63.62,28194.0,58.845,58.9561,58.845,58.8913,28194.0
2021-04-13 10:45:00,63.63,63.71,63.52,63.55,28959.0,58.9005,58.9746,58.7987,58.8265,28959.0
2021-04-13 10:50:00,63.55,63.56,63.42,63.47,25710.0,58.8265,58.8357,58.7061,58.7524,25710.0
2021-04-13 10:55:00,63.47,63.51,63.38,63.49,24621.0,58.7524,58.7894,58.6691,58.7709,24621.0
2021-04-13 11:00:00,63.49,63.5,63.35,63.36,28940.0,58.7709,58.7802,58.6413,58.6506,28940.0
2021-04-13 11:05:00,63.37,63.45,63.35,63.35,21963.0,58.6598,58.7339,58.6413,58.6413,21963.0
2021-04-13 11:10:00,63.34,63.35,63.21,63.3,27739.0,58.6321,58.6413,58.5117,58.595,27739.0
2021-04-13 11:15:00,63.29,63.3,63.25,63.29,21283.0,58.5858,58.595,58.5488,58.5858,21283.0
2021-04-13 11:20:00,63.29,63.33,63.25,63.33,13428.0,58.5858,58.6228,58.5488,58.6228,13428.0
2021-04-13 11:25:00,63.34,63.37,63.3,63.37,17236.0,58.6321,58.6598,58.595,58.6598,17236.0
2021-04-13 11:30:00,63.37,63.46,63.36,63.46,18662.0,58.6598,58.7431,58.6506,58.7431,18662.0
2021-04-13 11:35:00,63.44,63.46,63.36,63.46,28083.0,58.7246,58.7431,58.6506,58.7431,28083.0
2021-04-13 11:40:00,63.46,63.51,63.44,63.51,17659.0,58.7431,58.7894,58.7246,58.7894,17659.0
2021-04-13 11:45:00,63.51,63.51,63.44,63.46,21083.0,58.7894,58.7894,58.7246,58.7431,21083.0
2021-04-13 11:50:00,63.46,63.51,63.45,63.49,18518.0,58.7431,58.7894,58.7339,58.7709,18518.0
2021-04-13 11:55:00,63.49,63.51,63.44,63.51,25772.0,58.7709,58.7894,58.7246,58.7894,25772.0
2021-04-13 12:00:00,63.51,63.56,63.5,63.56,17301.0,58.7894,58.8357,58.7802,58.8357,17301.0
2021-04-13 12:05:00,63.55,63.56,63.41,63.46,18609.0,58.8265,58.8357,58.6969,58.7431,18609.0
2021-04-13 12:10:00,63.45,63.45,63.39,63.41,13936.0,58.7339,58.7339,58.6784,58.6969,13936.0
2021-04-13 12:15:00,63.42,63.43,63.39,63.41,13650.0,58.7061,58.7154,58.6784,58.6969,13650.0
2021-04-13 12:20:00,63.41,63.44,63.39,63.41,12634.0,58.6969,58.7246,58.6784,58.6969,12634.0
2021-04-13 12:25:00,63.41,63.42,63.37,63.4,23250.0,58.6969,58.7061,58.6598,58.6876,23250.0
2021-04-13 12:30:00,63.4,63.45,63.39,63.4,12100.0,58.6876,58.7339,58.6784,58.6876,12100.0
2021-04-13 12:35:00,63.41,63.53,63.4,63.52,17096.0,58.6969,58.8079,58.6876,58.7987,17096.0
2021-04-13 12:40:00,63.53,63.56,63.48,63.49,32414.0,58.8079,58.8357,58.7617,58.7709,32414.0
2021-04-13 12:45:00,63.5,63.52,63.4,63.42,27698.0,58.7802,58.7987,58.6876,58.7061,27698.0
2021-04-13 12:50:00,63.43,63.46,63.42,63.44,12449.0,58.7154,58.7431,58.7061,58.7246,12449.0
2021-04-13 12:55:00,63.44,63.48,63.42,63.47,21690.0,58.7246,58.7617,58.7061,58.7524,21690.0
2021-04-13 13:00:00,63.49,63.56,63.48,63.5,24476.0,58.7709,58.8357,58.7617,58.7802,24476.0
2021-04-13 13:05:00,63.51,63.54,63.44,63.5,20922.0,58.7894,58.8172,58.7246,58.7802,20922.0
2021-04-13 13:10:00,63.52,63.55,63.48,63.51,36011.0,58.7987,58.8265,58.7617,58.7894,36011.0
2021-04-13 13:15:00,63.5,63.53,63.48,63.53,11079.0,58.7802,58.8079,58.7617,58.8079,11079.0
2021-04-13 13:20:00,63.53,63.55,63.51,63.54,28703.0,58.8079,58.8265,58.7894,58.8172,28703.0
2021-04-13 13:25:00,63.53,63.58,63.52,63.54,16969.0,58.8079,58.8542,58.7987,58.8172,16969.0
2021-04-13 13:30:00,63.54,63.54,63.46,63.5,21073.0,58.8172,58.8172,58.7431,58.7802,21073.0
2021-04-13 13:35:00,63.5,63.58,63.49,63.54,22939.0,58.7802,58.8542,58.7709,58.8172,22939.0
2021-04-13 13:40:00,63.54,63.57,63.5,63.5,15266.0,58.8172,58.845,58.7802,58.7802,15266.0
2021-04-13 13:45:00,63.51,63.56,63.5,63.55,19555.0,58.7894,58.8357,58.7802,58.8265,19555.0
2021-04-13 13:50:00,63.55,63.59,63.53,63.55,14603.0,58.8265,58.8635,58.8079,58.8265,14603.0
2021-04-13 13:55:00,63.55,63.57,63.52,63.54,12989.0,58.8265,58.845,58.7987,58.8172,12989.0
2021-04-13 14:00:00,63.54,63.56,63.49,63.55,41387.0,58.8172,58.8357,58.7709,58.8265,41387.0
2021-04-13 14:05:00,63.54,63.57,63.52,63.56,21292.0,58.8172,58.845,58.7987,58.8357,21292.0
2021-04-13 14:10:00,63.56,63.64,63.55,63.62,27170.0,58.8357,58.9098,58.8265,58.8913,27170.0
2021-04-13 14:15:00,63.62,63.66,63.6,63.62,25478.0,58.8913,58.9283,58.8727,58.8913,25478.0
2021-04-13 14:20:00,63.63,63.69,63.63,63.68,19099.0,58.9005,58.9561,58.9005,58.9468,19099.0
2021-04-13 14:25:00,63.68,63.69,63.59,63.65,20116.0,58.9468,58.9561,58.8635,58.919,20116.0
2021-04-13 14:30:00,63.65,63.67,63.58,63.62,18815.0,58.919,58.9375,58.8542,58.8913,18815.0
2021-04-13 14:35:00,63.63,63.66,63.55,63.6,29589.0,58.9005,58.9283,58.8265,58.8727,29589.0
2021-04-13 14:40:00,63.6,63.65,63.59,63.62,21035.0,58.8727,58.919,58.8635,58.8913,21035.0
2021-04-13 14:45:00,63.61,63.67,63.6,63.67,28330.0,58.882,58.9375,58.8727,58.9375,28330.0
2021-04-13 14:50:00,63.66,63.75,63.65,63.74,23693.0,58.9283,59.0116,58.919,59.0023,23693.0
2021-04-13 14:55:00,63.74,63.77,63.73,63.73,41107.0,59.0023,59.0301,58.9931,58.9931,41107.0
2021-04-13 15:00:00,63.73,63.84,63.73,63.78,38417.0,58.9931,59.0949,58.9931,59.0394,38417.0
2021-04-13 15:05:00,63.77,63.85,63.75,63.83,62427.0,59.0301,59.1042,59.0116,59.0856,62427.0
2021-04-13 15:10:00,63.84,63.95,63.83,63.94,50498.0,59.0949,59.1967,59.0856,59.1875,50498.0
2021-04-13 15:15:00,63.95,63.96,63.83,63.88,74465.0,59.1967,59.206,59.0856,59.1319,74465.0
2021-04-13 15:20:00,63.88,63.88,63.77,63.8,80077.0,59.1319,59.1319,59.0301,59.0579,80077.0
2021-04-13 15:25:00,63.8,63.84,63.8,63.83,39134.0,59.0579,59.0949,59.0579,59.0856,39134.0
2021-04-13 15:30:00,63.83,63.93,63.83,63.93,79758.0,59.0856,59.1782,59.0856,59.1782,79758.0
2021-04-13 15:35:00,63.92,63.94,63.78,63.79,106889.0,59.169,59.1875,59.0394,59.0486,106889.0
2021-04-13 15:40:00,63.78,63.84,63.76,63.84,44909.0,59.0394,59.0949,59.0209,59.0949,44909.0
2021-04-13 15:45:00,63.83,63.86,63.79,63.81,76311.0,59.0856,59.1134,59.0486,59.0671,76311.0
2021-04-13 15:50:00,63.8,63.81,63.66,63.71,212903.0,59.0579,59.0671,58.9283,58.9746,212903.0
2021-04-13 15:55:00,63.72,63.84,63.62,63.83,323352.0,58.9838,59.0949,58.8913,59.0856,323352.0
2021-04-14 09:30:00,63.94,63.94,63.44,63.54,164582.0,59.1875,59.1875,58.7246,58.8172,164582.0
2021-04-14 09:35:00,63.51,63.55,63.24,63.24,62722.0,58.7894,58.8265,58.5395,58.5395,62722.0
2021-04-14 09:40:00,63.22,63.42,63.2,63.28,64468.0,58.521,58.7061,58.5025,58.5765,64468.0
2021-04-14 09:45:00,63.26,63.44,63.24,63.44,72759.0,58.558,58.7246,58.5395,58.7246,72759.0
2021-04-14 09:50:00,63.43,63.51,63.37,63.43,73737.0,58.7154,58.7894,58.6598,58.7154,73737.0
2021-04-14 09:55:00,63.41,63.54,63.35,63.41,58872.0,58.6969,58.8172,58.6413,58.6969,58872.0
2021-04-14 10:00:00,63.43,63.51,63.3,63.44,26457.0,58.7154,58.7894,58.595,58.7246,26457.0
2021-04-14 10:05:00,63.42,63.48,63.33,63.44,34175.0,58.7061,58.7617,58.6228,58.7246,34175.0
2021-04-14 10:10:00,63.42,63.52,63.3,63.5,34419.0,58.7061,58.7987,58.595,58.7802,34419.0
2021-04-14 10:15:00,63.5,63.5,63.31,63.42,40373.0,58.7802,58.7802,58.6043,58.7061,40373.0
2021-04-14 10:20:00,63.43,63.47,63.36,63.42,26552.0,58.7154,58.7524,58.6506,58.7061,26552.0
2021-04-14 10:25:00,63.42,63.43,63.31,63.38,46062.0,58.7061,58.7154,58.6043,58.6691,46062.0
2021-04-14 10:30:00,63.38,63.57,63.36,63.57,27188.0,58.6691,58.845,58.6506,58.845,27188.0
2021-04-14 10:35:00,63.56,63.65,63.54,63.63,53061.0,58.8357,58.919,58.8172,58.9005,53061.0
2021-04-14 10:40:00,63.63,63.75,63.59,63.75,43772.0,58.9005,59.0116,58.8635,59.0116,43772.0
2021-04-14 10:45:00,63.76,64.03,63.76,63.9,196360.0,59.0209,59.2708,59.0209,59.1504,196360.0
2021-04-14 10:50:00,63.9,64.04,63.89,64.02,118720.0,59.1504,59.28,59.1412,59.2615,118720.0
2021-04-14 10:55:00,64.02,64.12,63.96,63.96,86756.0,59.2615,59.3541,59.206,59.206,86756.0
2021-04-14 11:00:00,63.99,64.05,63.9,63.92,48247.0,59.2338,59.2893,59.1504,59.169,48247.0
2021-04-14 11:05:00,63.9,63.94,63.86,63.92,26967.0,59.1504,59.1875,59.1134,59.169,26967.0
2021-04-14 11:10:00,63.91,63.94,63.58,63.68,97459.0,59.1597,59.1875,58.8542,58.9468,97459.0
2021-04-14 11:15:00,63.69,63.72,63.53,63.54,47934.0,58.9561,58.9838,58.8079,58.8172,47934.0
2021-04-14 11:20:00,63.52,63.52,63.38,63.4,46117.0,58.7987,58.7987,58.6691,58.6876,46117.0
2021-04-14 11:25:00,63.4,63.54,63.37,63.54,30510.0,58.6876,58.8172,58.6598,58.8172,30510.0
2021-04-14 11:30:00,63.54,63.57,63.46,63.48,53978.0,58.8172,58.845,58.7431,58.7617,53978.0
2021-04-14 11:35:00,63.47,63.7,63.44,63.67,21223.0,58.7524,58.9653,58.7246,58.9375,21223.0
2021-04-14 11:40:00,63.66,63.66,63.57,63.6,19585.0,58.9283,58.9283,58.845,58.8727,19585.0
2021-04-14 11:45:00,63.6,63.65,63.57,63.64,14812.0,58.8727,58.919,58.845,58.9098,14812.0
2021-04-14 11:50:00,63.65,63.71,63.62,63.71,14374.0,58.919,58.9746,58.8913,58.9746,14374.0
2021-04-14 11:55:00,63.71,63.79,63.68,63.76,37541.0,58.9746,59.0486,58.9468,59.0209,37541.0
2021-04-14 12:00:00,63.76,64.18,63.76,64.16,557688.0,59.0209,59.4096,59.0209,59.3911,557688.0
2021-04-14 12:05:00,64.15,64.39,64.14,64.29,249678.0,59.3819,59.604,59.3726,59.5115,249678.0
2021-04-14 12:10:00,64.29,64.31,64.22,64.25,85524.0,59.5115,59.53,59.4467,59.4744,85524.0
2021-04-14 12:15:00,64.25,64.31,64.17,64.24,75860.0,59.4744,59.53,59.4004,59.4652,75860.0
2021-04-14 12:20:00,64.26,64.34,64.18,64.21,63177.0,59.4837,59.5577,59.4096,59.4374,63177.0
2021-04-14 12:25:00,64.21,64.31,64.16,64.2,64602.0,59.4374,59.53,59.3911,59.4281,64602.0
2021-04-14 12:30:00,64.19,64.3,64.12,64.28,79823.0,59.4189,59.5207,59.3541,59.5022,79823.0
2021-04-14 12:35:00,64.25,64.31,64.15,64.21,53235.0,59.4744,59.53,59.3819,59.4374,53235.0
2021-04-14 12:40:00,64.2,64.27,64.08,64.15,84117.0,59.4281,59.4929,59.3171,59.3819,84117.0
2021-04-14 12:45:00,64.17,64.31,64.01,64.06,711790.0,59.4004,59.53,59.2523,59.2986,711790.0
2021-04-14 12:50:00,64.06,64.19,64.04,64.14,139096.0,59.2986,59.4189,59.28,59.3726,139096.0
2021-04-14 12:55:00,64.12,64.17,64.03,64.04,81666.0,59.3541,59.4004,59.2708,59.28,81666.0
2021-04-14 13:00:00,64.06,64.07,63.96,64.0,49752.0,59.2986,59.3078,59.206,59.243,49752.0
2021-04-14 13:05:00,64.02,64.02,63.87,63.9,58890.0,59.2615,59.2615,59.1227,59.1504,58890.0
2021-04-14 13:10:00,63.9,63.94,63.81,63.92,108368.0,59.1504,59.1875,59.0671,59.169,108368.0
2021-04-14 13:15:00,63.91,64.06,63.88,63.97,33396.0,59.1597,59.2986,59.1319,59.2152,33396.0
2021-04-14 13:20:00,63.97,63.98,63.89,63.89,28322.0,59.2152,59.2245,59.1412,59.1412,28322.0
2021-04-14 13:25:00,63.89,63.94,63.85,63.89,43272.0,59.1412,59.1875,59.1042,59.1412,43272.0
2021-04-14 13:30:00,63.89,63.9,63.73,63.75,20047.0,59.1412,59.1504,58.9931,59.0116,20047.0
2021-04-14 13:35:00,63.76,63.96,63.74,63.95,98570.0,59.0209,59.206,59.0023,59.1967,98570.0
2021-04-14 13:40:00,63.96,64.02,63.87,63.92,109939.0,59.206,59.2615,59.1227,59.169,109939.0
2021-04-14 13:45:00,63.91,63.96,63.85,63.94,27416.0,59.1597,59.206,59.1042,59.1875,27416.0
2021-04-14 13:50:00,63.94,64.03,63.9,63.96,46255.0,59.1875,59.2708,59.1504,59.206,46255.0
2021-04-14 13:55:00,63.97,63.98,63.72,63.76,61708.0,59.2152,59.2245,58.9838,59.0209,61708.0
2021-04-14 14:00:00,63.75,63.83,63.68,63.78,64397.0,59.0116,59.0856,58.9468,59.0394,64397.0
2021-04-14 14:05:00,63.76,63.76,63.54,63.59,48880.0,59.0209,59.0209,58.8172,58.8635,48880.0
2021-04-14 14:10:00,63.59,63.59,63.51,63.53,66018.0,58.8635,58.8635,58.7894,58.8079,66018.0
2021-04-14 14:15:00,63.53,63.62,63.49,63.55,59288.0,58.8079,58.8913,58.7709,58.8265,59288.0
2021-04-14 14:20:00,63.52,63.63,63.51,63.58,20607.0,58.7987,58.9005,58.7894,58.8542,20607.0
2021-04-14 14:25:00,63.59,63.61,63.53,63.59,37505.0,58.8635,58.882,58.8079,58.8635,37505.0
2021-04-14 14:30:00,63.58,63.65,63.52,63.54,35585.0,58.8542,58.919,58.7987,58.8172,35585.0
2021-04-14 14:35:00,63.54,63.58,63.48,63.52,24427.0,58.8172,58.8542,58.7617,58.7987,24427.0
2021-04-14 14:40:00,63.53,63.61,63.51,63.55,30910.0,58.8079,58.882,58.7894,58.8265,30910.0
2021-04-14 14:45:00,63.53,63.56,63.49,63.51,25711.0,58.8079,58.8357,58.7709,58.7894,25711.0
2021-04-14 14:50:00,63.51,63.51,63.33,63.34,59025.0,58.7894,58.7894,58.6228,58.6321,59025.0
2021-04-14 14:55:00,63.32,63.32,62.99,62.99,438680.0,58.6136,58.6136,58.3081,58.3081,438680.0
2021-04-14 15:00:00,63.0,63.03,62.66,62.87,247007.0,58.3173,58.3451,58.0026,58.197,247007.0
2021-04-14 15:05:00,62.88,62.88,62.4,62.45,228227.0,58.2063,58.2063,57.7619,57.8082,228227.0
2021-04-14 15:10:00,62.44,62.5,62.38,62.46,76221.0,57.799,57.8545,57.7434,57.8175,76221.0
2021-04-14 15:15:00,62.47,62.67,62.35,62.59,323159.0,57.8267,58.0119,57.7157,57.9378,323159.0
2021-04-14 15:20:00,62.59,62.81,62.49,62.8,76312.0,57.9378,58.1415,57.8452,58.1322,76312.0
2021-04-14 15:25:00,62.81,62.92,62.79,62.91,83002.0,58.1415,58.2433,58.1229,58.234,83002.0
2021-04-14 15:30:00,62.9,62.92,62.79,62.86,115520.0,58.2248,58.2433,58.1229,58.1877,115520.0
2021-04-14 15:35:00,62.85,62.87,62.76,62.84,82302.0,58.1785,58.197,58.0952,58.1692,82302.0
2021-04-14 15:40:00,62.84,62.86,62.66,62.84,120949.0,58.1692,58.1877,58.0026,58.1692,120949.0
2021-04-14 15:45:00,62.84,62.87,62.64,62.66,101029.0,58.1692,58.197,57.9841,58.0026,101029.0
2021-04-14 15:50:00,62.65,62.79,62.57,62.57,230288.0,57.9934,58.1229,57.9193,57.9193,230288.0
2021-04-14 15:55:00,62.57,62.81,62.56,62.79,360086.0,57.9193,58.1415,57.91,58.1229,360086.0
2021-04-15 09:30:00,63.33,63.36,63.03,63.33,129546.0,58.6228,58.6506,58.3451,58.6228,129546.0
2021-04-15 09:35:00,63.34,63.71,63.29,63.69,46431.0,58.6321,58.9746,58.5858,58.9561,46431.0
2021-04-15 09:40:00,63.71,63.92,63.69,63.88,81269.0,58.9746,59.169,58.9561,59.1319,81269.0
2021-04-15 09:45:00,63.88,64.05,63.86,64.05,69505.0,59.1319,59.2893,59.1134,59.2893,69505.0
2021-04-15 09:50:00,64.06,64.1,63.91,64.08,63001.0,59.2986,59.3356,59.1597,59.3171,63001.0
2021-04-15 09:55:00,64.08,64.2,64.05,64.16,86952.0,59.3171,59.4281,59.2893,59.3911,86952.0
2021-04-15 10:00:00,64.15,64.23,64.03,64.18,160577.0,59.3819,59.4559,59.2708,59.4096,160577.0
2021-04-15 10:05:00,64.18,64.37,64.11,64.35,77786.0,59.4096,59.5855,59.3448,59.567,77786.0
2021-04-15 10:10:00,64.36,64.48,64.32,64.4,167017.0,59.5763,59.6873,59.5392,59.6133,167017.0
2021-04-15 10:15:00,64.4,64.46,64.24,64.27,128482.0,59.6133,59.6688,59.4652,59.4929,128482.0
2021-04-15 10:20:00,64.28,64.3,64.14,64.21,49217.0,59.5022,59.5207,59.3726,59.4374,49217.0
2021-04-15 10:25:00,64.22,64.3,64.07,64.19,49386.0,59.4467,59.5207,59.3078,59.4189,49386.0
2021-04-15 10:30:00,64.19,64.3,64.19,64.28,44609.0,59.4189,59.5207,59.4189,59.5022,44609.0
2021-04-15 10:35:00,64.28,64.29,64.19,64.27,39704.0,59.5022,59.5115,59.4189,59.4929,39704.0
2021-04-15 10:40:00,64.26,64.37,64.23,64.29,40330.0,59.4837,59.5855,59.4559,59.5115,40330.0
2021-04-15 10:45:00,64.28,64.29,64.19,64.28,22005.0,59.5022,59.5115,59.4189,59.5022,22005.0
2021-04-15 10:50:00,64.29,64.4,64.29,64.39,47653.0,59.5115,59.6133,59.5115,59.604,47653.0
2021-04-15 10:55:00,64.39,64.39,64.2,64.21,14398.0,59.604,59.604,59.4281,59.4374,14398.0
2021-04-15 11:00:00,64.21,64.39,64.21,64.38,28013.0,59.4374,59.604,59.4374,59.5948,28013.0
2021-04-15 11:05:00,64.37,64.54,64.36,64.48,69397.0,59.5855,59.7429,59.5763,59.6873,69397.0
2021-04-15 11:10:00,64.48,64.48,64.3,64.34,41512.0,59.6873,59.6873,59.5207,59.5577,41512.0
2021-04-15 11:15:00,64.35,64.36,64.2,64.24,21739.0,59.567,59.5763,59.4281,59.4652,21739.0
2021-04-15 11:20:00,64.25,64.27,64.22,64.23,11587.0,59.4744,59.4929,59.4467,59.4559,11587.0
2021-04-15 11:25:00,64.23,64.25,64.14,64.15,36224.0,59.4559,59.4744,59.3726,59.3819,36224.0
2021-04-15 11:30:00,64.16,64.21,64.15,64.18,19471.0,59.3911,59.4374,59.3819,59.4096,19471.0
2021-04-15 11:35:00,64.2,64.2,64.11,64.12,20938.0,59.4281,59.4281,59.3448,59.3541,20938.0
2021-04-15 11:40:00,64.11,64.16,64.09,64.13,15663.0,59.3448,59.3911,59.3263,59.3633,15663.0
2021-04-15 11:45:00,64.14,64.22,64.14,64.16,12540.0,59.3726,59.4467,59.3726,59.3911,12540.0
2021-04-15 11:50:00,64.16,64.17,64.12,64.17,13311.0,59.3911,59.4004,59.3541,59.4004,13311.0
2021-04-15 11:55:00,64.16,64.16,64.07,64.09,15438.0,59.3911,59.3911,59.3078,59.3263,15438.0
2021-04-15 12:00:00,64.1,64.12,64.0,64.01,18372.0,59.3356,59.3541,59.243,59.2523,18372.0
2021-04-15 12:05:00,64.01,64.06,63.99,64.03,16058.0,59.2523,59.2986,59.2338,59.2708,16058.0
2021-04-15 12:10:00,64.03,64.16,64.02,64.09,15031.0,59.2708,59.3911,59.2615,59.3263,15031.0
2021-04-15 12:15:00,64.08,64.09,64.02,64.04,15682.0,59.3171,59.3263,59.2615,59.28,15682.0
2021-04-15 12:20:00,64.04,64.1,64.0,64.09,15339.0,59.28,59.3356,59.243,59.3263,15339.0
2021-04-15 12:25:00,64.09,64.1,64.06,64.08,14571.0,59.3263,59.3356,59.2986,59.3171,14571.0
2021-04-15 12:30:00,64.08,64.12,64.05,64.12,8697.0,59.3171,59.3541,59.2893,59.3541,8697.0
2021-04-15 12:35:00,64.12,64.26,64.12,64.25,19466.0,59.3541,59.4837,59.3541,59.4744,19466.0
2021-04-15 12:40:00,64.25,64.3,64.24,64.26,13698.0,59.4744,59.5207,59.4652,59.4837,13698.0
2021-04-15 12:45:00,64.26,64.27,64.21,64.25,14178.0,59.4837,59.4929,59.4374,59.4744,14178.0
2021-04-15 12:50:00,64.25,64.29,64.19,64.28,24672.0,59.4744,59.5115,59.4189,59.5022,24672.0
2021-04-15 12:55:00,64.28,64.34,64.27,64.31,29749.0,59.5022,59.5577,59.4929,59.53,29749.0
2021-04-15 13:00:00,64.32,64.39,64.29,64.3,51285.0,59.5392,59.604,59.5115,59.5207,51285.0
2021-04-15 13:05:00,64.29,64.29,64.14,64.16,41853.0,59.5115,59.5115,59.3726,59.3911,41853.0
2021-04-15 13:10:00,64.16,64.16,64.04,64.07,12674.0,59.3911,59.3911,59.28,59.3078,12674.0
2021-04-15 13:15:00,64.08,64.16,64.08,64.11,12974.0,59.3171,59.3911,59.3171,59.3448,12974.0
2021-04-15 13:20:00,64.12,64.12,63.98,64.05,29586.0,59.3541,59.3541,59.2245,59.2893,29586.0
2021-04-15 13:25:00,64.06,64.07,64.03,64.04,7108.0,59.2986,59.3078,59.2708,59.28,7108.0
2021-04-15 13:30:00,64.05,64.12,64.04,64.09,17264.0,59.2893,59.3541,59.28,59.3263,17264.0
2021-04-15 13:35:00,64.08,64.11,64.07,64.11,14117.0,59.3171,59.3448,59.3078,59.3448,14117.0
2021-04-15 13:40:00,64.11,64.24,64.11,64.23,13899.0,59.3448,59.4652,59.3448,59.4559,13899.0
2021-04-15 13:45:00,64.22,64.23,64.15,64.15,12130.0,59.4467,59.4559,59.3819,59.3819,12130.0
2021-04-15 13:50:00,64.16,64.19,64.1,64.13,11676.0,59.3911,59.4189,59.3356,59.3633,11676.0
2021-04-15 13:55:00,64.13,64.17,64.11,64.13,12736.0,59.3633,59.4004,59.3448,59.3633,12736.0
2021-04-15 14:00:00,64.15,64.24,64.12,64.24,13751.0,59.3819,59.4652,59.3541,59.4652,13751.0
2021-04-15 14:05:00,64.24,64.26,64.14,64.15,25231.0,59.4652,59.4837,59.3726,59.3819,25231.0
2021-04-15 14:10:00,64.16,64.19,64.14,64.15,16133.0,59.3911,59.4189,59.3726,59.3819,16133.0
2021-04-15 14:15:00,64.16,64.26,64.15,64.25,16539.0,59.3911,59.4837,59.3819,59.4744,16539.0
2021-04-15 14:20:00,64.26,64.29,64.21,64.25,13543.0,59.4837,59.5115,59.4374,59.4744,13543.0
2021-04-15 14:25:00,64.26,64.27,64.21,64.23,13847.0,59.4837,59.4929,59.4374,59.4559,13847.0
2021-04-15 14:30:00,64.24,64.26,64.18,64.19,17366.0,59.4652,59.4837,59.4096,59.4189,17366.0
2021-04-15 14:35:00,64.2,64.26,64.19,64.23,16243.0,59.4281,59.4837,59.4189,59.4559,16243.0
2021-04-15 14:40:00,64.23,64.24,64.2,64.22,20940.0,59.4559,59.4652,59.4281,59.4467,20940.0
2021-04-15 14:45:00,64.21,64.22,64.16,64.18,20459.0,59.4374,59.4467,59.3911,59.4096,20459.0
2021-04-15 14:50:00,64.19,64.23,64.15,64.16,14469.0,59.4189,59.4559,59.3819,59.3911,14469.0
2021-04-15 14:55:00,64.15,64.19,64.12,64.16,18319.0,59.3819,59.4189,59.3541,59.3911,18319.0
2021-04-15 15:00:00,64.16,64.18,64.11,64.14,26849.0,59.3911,59.4096,59.3448,59.3726,26849.0
2021-04-15 15:05:00,64.14,64.15,64.09,64.13,21996.0,59.3726,59.3819,59.3263,59.3633,21996.0
2021-04-15 15:10:00,64.13,64.13,64.09,64.13,28065.0,59.3633,59.3633,59.3263,59.3633,28065.0
2021-04-15 15:15:00,64.12,64.21,64.12,64.2,18345.0,59.3541,59.4374,59.3541,59.4281,18345.0
2021-04-15 15:20:00,64.21,64.21,64.13,64.16,23127.0,59.4374,59.4374,59.3633,59.3911,23127.0
2021-04-15 15:25:00,64.16,64.18,64.09,64.1,32469.0,59.3911,59.4096,59.3263,59.3356,32469.0
2021-04-15 15:30:00,64.12,64.24,64.11,64.23,42514.0,59.3541,59.4652,59.3448,59.4559,42514.0
2021-04-15 15:35:00,64.23,64.33,64.21,64.3,46170.0,59.4559,59.5485,59.4374,59.5207,46170.0
2021-04-15 15:40:00,64.3,64.3,64.24,64.28,48488.0,59.5207,59.5207,59.4652,59.5022,48488.0
2021-04-15 15:45:00,64.28,64.38,64.28,64.36,74597.0,59.5022,59.5948,59.5022,59.5763,74597.0
2021-04-15 15:50:00,64.35,64.45,64.32,64.45,129718.0,59.567,59.6596,59.5392,59.6596,129718.0
2021-04-15 15:55:00,64.44,64.45,64.3,64.37,212731.0,59.6503,59.6596,59.5207,59.5855,212731.0
2021-04-16 09:30:00,64.34,64.65,64.29,64.62,270483.0,59.5577,59.8447,59.5115,59.8169,270483.0
2021-04-16 09:35:00,64.62,64.67,64.42,64.56,43789.0,59.8169,59.8632,59.6318,59.7614,43789.0
2021-04-16 09:40:00,64.55,64.95,64.48,64.91,130995.0,59.7521,60.1224,59.6873,60.0854,130995.0
2021-04-16 09:45:00,64.9,64.91,64.62,64.9,78660.0,60.0761,60.0854,59.8169,60.0761,78660.0
2021-04-16 09:50:00,64.89,64.91,64.52,64.54,39476.0,60.0669,60.0854,59.7244,59.7429,39476.0
2021-04-16 09:55:00,64.55,64.61,64.51,64.58,27893.0,59.7521,59.8077,59.7151,59.7799,27893.0
2021-04-16 10:00:00,64.58,64.79,64.56,64.78,34837.0,59.7799,59.9743,59.7614,59.965,34837.0
2021-04-16 10:05:00,64.79,64.81,64.62,64.67,51699.0,59.9743,59.9928,59.8169,59.8632,51699.0
2021-04-16 10:10:00,64.67,64.81,64.65,64.67,62112.0,59.8632,59.9928,59.8447,59.8632,62112.0
2021-04-16 10:15:00,64.66,64.77,64.62,64.74,30334.0,59.854,59.9558,59.8169,59.928,30334.0
2021-04-16 10:20:00,64.75,64.87,64.72,64.74,31202.0,59.9373,60.0483,59.9095,59.928,31202.0
2021-04-16 10:25:00,64.73,64.81,64.68,64.68,26758.0,59.9188,59.9928,59.8725,59.8725,26758.0
2021-04-16 10:30:00,64.7,64.92,64.69,64.92,49197.0,59.891,60.0946,59.8817,60.0946,49197.0
2021-04-16 10:35:00,64.93,64.93,64.75,64.76,23607.0,60.1039,60.1039,59.9373,59.9465,23607.0
2021-04-16 10:40:00,64.76,64.86,64.75,64.8,33159.0,59.9465,60.0391,59.9373,59.9835,33159.0
2021-04-16 10:45:00,64.79,64.83,64.74,64.82,26359.0,59.9743,60.0113,59.928,60.0021,26359.0
2021-04-16 10:50:00,64.81,64.86,64.73,64.85,32992.0,59.9928,60.0391,59.9188,60.0298,32992.0
2021-04-16 10:55:00,64.87,64.92,64.85,64.85,30827.0,60.0483,60.0946,60.0298,60.0298,30827.0
2021-04-16 11:00:00,64.86,64.87,64.63,64.67,37073.0,60.0391,60.0483,59.8262,59.8632,37073.0
2021-04-16 11:05:00,64.68,64.87,64.67,64.75,21478.0,59.8725,60.0483,59.8632,59.9373,21478.0
2021-04-16 11:10:00,64.75,64.82,64.75,64.77,15141.0,59.9373,60.0021,59.9373,59.9558,15141.0
2021-04-16 11:15:00,64.77,64.8,64.73,64.77,13239.0,59.9558,59.9835,59.9188,59.9558,13239.0
2021-04-16 11:20:00,64.76,64.79,64.7,64.71,13870.0,59.9465,59.9743,59.891,59.9002,13870.0
2021-04-16 11:25:00,64.71,64.73,64.56,64.62,36386.0,59.9002,59.9188,59.7614,59.8169,36386.0
2021-04-16 11:30:00,64.62,64.62,64.44,64.46,30897.0,59.8169,59.8169,59.6503,59.6688,30897.0
2021-04-16 11:35:00,64.46,64.53,64.44,64.5,22034.0,59.6688,59.7336,59.6503,59.7058,22034.0
2021-04-16 11:40:00,64.51,64.56,64.49,64.53,14936.0,59.7151,59.7614,59.6966,59.7336,14936.0
2021-04-16 11:45:00,64.53,64.58,64.53,64.54,12018.0,59.7336,59.7799,59.7336,59.7429,12018.0
2021-04-16 11:50:00,64.54,64.54,64.48,64.51,12011.0,59.7429,59.7429,59.6873,59.7151,12011.0
2021-04-16 11:55:00,64.5,64.51,64.45,64.45,15768.0,59.7058,59.7151,59.6596,59.6596,15768.0
2021-04-16 12:00:00,64.48,64.53,64.46,64.53,13242.0,59.6873,59.7336,59.6688,59.7336,13242.0
2021-04-16 12:05:00,64.51,64.52,64.37,64.49,36506.0,59.7151,59.7244,59.5855,59.6966,36506.0
2021-04-16 12:10:00,64.49,64.54,64.46,64.5,13189.0,59.6966,59.7429,59.6688,59.7058,13189.0
2021-04-16 12:15:00,64.5,64.53,64.45,64.52,15301.0,59.7058,59.7336,59.6596,59.7244,15301.0
2021-04-16 12:20:00,64.53,64.6,64.5,64.59,13303.0,59.7336,59.7984,59.7058,59.7892,13303.0
2021-04-16 12:25:00,64.57,64.62,64.57,64.61,10062.0,59.7706,59.8169,59.7706,59.8077,10062.0
2021-04-16 12:30:00,64.61,64.62,64.49,64.56,41106.0,59.8077,59.8169,59.6966,59.7614,41106.0
2021-04-16 12:35:00,64.56,64.59,64.51,64.54,39429.0,59.7614,59.7892,59.7151,59.7429,39429.0
2021-04-16 12:40:00,64.53,64.57,64.48,64.56,42847.0,59.7336,59.7706,59.6873,59.7614,42847.0
2021-04-16 12:45:00,64.56,64.63,64.56,64.6,13990.0,59.7614,59.8262,59.7614,59.7984,13990.0
2021-04-16 12:50:00,64.61,64.61,64.5,64.55,20269.0,59.8077,59.8077,59.7058,59.7521,20269.0
2021-04-16 12:55:00,64.54,64.56,64.51,64.56,12623.0,59.7429,59.7614,59.7151,59.7614,12623.0
2021-04-16 13:00:00,64.55,64.59,64.53,64.54,16131.0,59.7521,59.7892,59.7336,59.7429,16131.0
2021-04-16 13:05:00,64.55,64.58,64.52,64.55,12566.0,59.7521,59.7799,59.7244,59.7521,12566.0
2021-04-16 13:10:00,64.54,64.54,64.5,64.5,14750.0,59.7429,59.7429,59.7058,59.7058,14750.0
2021-04-16 13:15:00,64.5,64.53,64.45,64.5,17781.0,59.7058,59.7336,59.6596,59.7058,17781.0
2021-04-16 13:20:00,64.51,64.53,64.45,64.51,18194.0,59.7151,59.7336,59.6596,59.7151,18194.0
2021-04-16 13:25:00,64.51,64.71,64.5,64.64,45748.0,59.7151,59.9002,59.7058,59.8354,45748.0
2021-04-16 13:30:00,64.63,64.67,64.57,64.63,20103.0,59.8262,59.8632,59.7706,59.8262,20103.0
2021-04-16 13:35:00,64.62,64.63,64.58,64.63,22380.0,59.8169,59.8262,59.7799,59.8262,22380.0
2021-04-16 13:40:00,64.63,64.63,64.58,64.62,23726.0,59.8262,59.8262,59.7799,59.8169,23726.0
2021-04-16 13:45:00,64.61,64.63,64.59,64.6,18138.0,59.8077,59.8262,59.7892,59.7984,18138.0
2021-04-16 13:50:00,64.6,64.6,64.53,64.53,12839.0,59.7984,59.7984,59.7336,59.7336,12839.0
2021-04-16 13:55:00,64.52,64.6,64.5,64.57,20926.0,59.7244,59.7984,59.7058,59.7706,20926.0
2021-04-16 14:00:00,64.57,64.69,64.54,64.68,18068.0,59.7706,59.8817,59.7429,59.8725,18068.0
2021-04-16 14:05:00,64.69,64.72,64.67,64.7,14750.0,59.8817,59.9095,59.8632,59.891,14750.0
2021-04-16 14:10:00,64.7,64.76,64.69,64.73,19392.0,59.891,59.9465,59.8817,59.9188,19392.0
2021-04-16 14:15:00,64.73,64.75,64.66,64.67,17328.0,59.9188,59.9373,59.854,59.8632,17328.0
2021-04-16 14:20:00,64.66,64.76,64.66,64.73,18180.0,59.854,59.9465,59.854,59.9188,18180.0
2021-04-16 14:25:00,64.74,64.76,64.72,64.76,14551.0,59.928,59.9465,59.9095,59.9465,14551.0
2021-04-16 14:30:00,64.76,64.77,64.73,64.76,14882.0,59.9465,59.9558,59.9188,59.9465,14882.0
2021-04-16 14:35:00,64.76,64.77,64.72,64.75,19604.0,59.9465,59.9558,59.9095,59.9373,19604.0
2021-04-16 14:40:00,64.76,64.77,64.7,64.76,25648.0,59.9465,59.9558,59.891,59.9465,25648.0
2021-04-16 14:45:00,64.76,64.78,64.73,64.76,13306.0,59.9465,59.965,59.9188,59.9465,13306.0
2021-04-16 14:50:00,64.77,64.79,64.73,64.76,16943.0,59.9558,59.9743,59.9188,59.9465,16943.0
2021-04-16 14:55:00,64.75,64.77,64.74,64.77,17306.0,59.9373,59.9558,59.928,59.9558,17306.0
2021-04-16 15:00:00,64.78,64.81,64.73,64.75,45224.0,59.965,59.9928,59.9188,59.9373,45224.0
2021-04-16 15:05:00,64.75,64.77,64.74,64.75,20813.0,59.9373,59.9558,59.928,59.9373,20813.0
2021-04-16 15:10:00,64.76,64.79,64.71,64.79,30231.0,59.9465,59.9743,59.9002,59.9743,30231.0
2021-04-16 15:15:00,64.78,64.79,64.72,64.76,29818.0,59.965,59.9743,59.9095,59.9465,29818.0
2021-04-16 15:20:00,64.76,64.83,64.76,64.83,32150.0,59.9465,60.0113,59.9465,60.0113,32150.0
2021-04-16 15:25:00,64.82,64.85,64.79,64.84,25718.0,60.0021,60.0298,59.9743,60.0206,25718.0
2021-04-16 15:30:00,64.84,64.91,64.78,64.89,68966.0,60.0206,60.0854,59.965,60.0669,68966.0
2021-04-16 15:35:00,64.89,64.9,64.84,64.87,51575.0,60.0669,60.0761,60.0206,60.0483,51575.0
2021-04-16 15:40:00,64.87,64.91,64.83,64.87,44994.0,60.0483,60.0854,60.0113,60.0483,44994.0
2021-04-16 15:45:00,64.87,64.89,64.81,64.81,70233.0,60.0483,60.0669,59.9928,59.9928,70233.0
2021-04-16 15:50:00,64.82,64.97,64.82,64.95,197709.0,60.0021,60.1409,60.0021,60.1224,197709.0
2021-04-16 15:55:00,64.96,64.99,64.89,64.93,273050.0,60.1317,60.1594,60.0669,60.1039,273050.0
2021-04-19 09:30:00,64.66,65.11,64.53,64.92,175922.0,59.854,60.2705,59.7336,60.0946,175922.0
2021-04-19 09:35:00,64.92,64.94,64.45,64.51,66799.0,60.0946,60.1131,59.6596,59.7151,66799.0
2021-04-19 09:40:00,64.5,64.65,64.43,64.54,98355.0,59.7058,59.8447,59.6411,59.7429,98355.0
2021-04-19 09:45:00,64.54,64.57,64.49,64.49,42688.0,59.7429,59.7706,59.6966,59.6966,42688.0
2021-04-19 09:50:00,64.51,64.61,64.35,64.58,94883.0,59.7151,59.8077,59.567,59.7799,94883.0
2021-04-19 09:55:00,64.58,64.75,64.58,64.68,24875.0,59.7799,59.9373,59.7799,59.8725,24875.0
2021-04-19 10:00:00,64.67,64.73,64.5,64.52,33330.0,59.8632,59.9188,59.7058,59.7244,33330.0
2021-04-19 10:05:00,64.51,64.51,64.38,64.42,91250.0,59.7151,59.7151,59.5948,59.6318,91250.0
2021-04-19 10:10:00,64.42,64.42,64.35,64.36,128358.0,59.6318,59.6318,59.567,59.5763,128358.0
2021-04-19 10:15:00,64.35,64.52,64.32,64.51,83832.0,59.567,59.7244,59.5392,59.7151,83832.0
2021-04-19 10:20:00,64.5,64.62,64.49,64.58,33495.0,59.7058,59.8169,59.6966,59.7799,33495.0
2021-04-19 10:25:00,64.6,64.61,64.5,64.51,66607.0,59.7984,59.8077,59.7058,59.7151,66607.0
2021-04-19 10:30:00,64.5,64.56,64.45,64.51,36058.0,59.7058,59.7614,59.6596,59.7151,36058.0
2021-04-19 10:35:00,64.51,64.53,64.43,64.44,31063.0,59.7151,59.7336,59.6411,59.6503,31063.0
2021-04-19 10:40:00,64.44,64.46,64.3,64.31,57142.0,59.6503,59.6688,59.5207,59.53,57142.0
2021-04-19 10:45:00,64.31,64.32,64.1,64.2,136458.0,59.53,59.5392,59.3356,59.4281,136458.0
2021-04-19 10:50:00,64.19,64.45,64.17,64.44,53272.0,59.4189,59.6596,59.4004,59.6503,53272.0
2021-04-19 10:55:00,64.45,64.49,64.28,64.3,61844.0,59.6596,59.6966,59.5022,59.5207,61844.0
2021-04-19 11:00:00,64.28,64.45,64.28,64.4,34717.0,59.5022,59.6596,59.5022,59.6133,34717.0
2021-04-19 11:05:00,64.4,64.54,64.32,64.46,41407.0,59.6133,59.7429,59.5392,59.6688,41407.0
2021-04-19 11:10:00,64.45,64.49,64.4,64.48,31797.0,59.6596,59.6966,59.6133,59.6873,31797.0
2021-04-19 11:15:00,64.49,64.52,64.43,64.49,37411.0,59.6966,59.7244,59.6411,59.6966,37411.0
2021-04-19 11:20:00,64.48,64.5,64.3,64.31,25865.0,59.6873,59.7058,59.5207,59.53,25865.0
2021-04-19 11:25:00,64.31,64.32,64.25,64.25,32835.0,59.53,59.5392,59.4744,59.4744,32835.0
2021-04-19 11:30:00,64.26,64.31,64.22,64.24,58611.0,59.4837,59.53,59.4467,59.4652,58611.0
2021-04-19 11:35:00,64.23,64.28,64.2,64.27,18487.0,59.4559,59.5022,59.4281,59.4929,18487.0
2021-04-19 11:40:00,64.27,64.35,64.19,64.19,44163.0,59.4929,59.567,59.4189,59.4189,44163.0
2021-04-19 11:45:00,64.18,64.28,64.15,64.22,35785.0,59.4096,59.5022,59.3819,59.4467,35785.0
2021-04-19 11:50:00,64.23,64.27,64.2,64.26,23144.0,59.4559,59.4929,59.4281,59.4837,23144.0
2021-04-19 11:55:00,64.25,64.27,64.2,64.22,32659.0,59.4744,59.4929,59.4281,59.4467,32659.0
2021-04-19 12:00:00,64.22,64.24,64.15,64.15,30963.0,59.4467,59.4652,59.3819,59.3819,30963.0
2021-04-19 12:05:00,64.16,64.32,64.1,64.31,34296.0,59.3911,59.5392,59.3356,59.53,34296.0
2021-04-19 12:10:00,64.32,64.42,64.19,64.19,27944.0,59.5392,59.6318,59.4189,59.4189,27944.0
2021-04-19 12:15:00,64.2,64.25,64.2,64.24,17232.0,59.4281,59.4744,59.4281,59.4652,17232.0
2021-04-19 12:20:00,64.24,64.28,64.23,64.27,17451.0,59.4652,59.5022,59.4559,59.4929,17451.0
2021-04-19 12:25:00,64.27,64.3,64.16,64.21,50326.0,59.4929,59.5207,59.3911,59.4374,50326.0
2021-04-19 12:30:00,64.22,64.23,64.02,64.03,41349.0,59.4467,59.4559,59.2615,59.2708,41349.0
2021-04-19 12:35:00,64.02,64.08,64.0,64.02,29519.0,59.2615,59.3171,59.243,59.2615,29519.0
2021-04-19 12:40:00,64.03,64.03,63.91,63.92,35122.0,59.2708,59.2708,59.1597,59.169,35122.0
2021-04-19 12:45:00,63.91,64.01,63.87,63.96,37663.0,59.1597,59.2523,59.1227,59.206,37663.0
2021-04-19 12:50:00,63.95,63.99,63.92,63.93,22479.0,59.1967,59.2338,59.169,59.1782,22479.0
2021-04-19 12:55:00,63.95,63.96,63.9,63.91,18927.0,59.1967,59.206,59.1504,59.1597,18927.0
2021-04-19 13:00:00,63.88,63.98,63.88,63.93,33227.0,59.1319,59.2245,59.1319,59.1782,33227.0
2021-04-19 13:05:00,63.93,63.93,63.82,63.84,25078.0,59.1782,59.1782,59.0764,59.0949,25078.0
2021-04-19 13:10:00,63.83,64.02,63.8,64.02,44511.0,59.0856,59.2615,59.0579,59.2615,44511.0
2021-04-19 13:15:00,64.02,64.08,64.02,64.06,14327.0,59.2615,59.3171,59.2615,59.2986,14327.0
2021-04-19 13:20:00,64.07,64.08,64.02,64.04,15607.0,59.3078,59.3171,59.2615,59.28,15607.0
2021-04-19 13:25:00,64.02,64.05,63.99,64.05,20829.0,59.2615,59.2893,59.2338,59.2893,20829.0
2021-04-19 13:30:00,64.06,64.14,64.01,64.14,23263.0,59.2986,59.3726,59.2523,59.3726,23263.0
2021-04-19 13:35:00,64.14,64.15,64.02,64.07,25988.0,59.3726,59.3819,59.2615,59.3078,25988.0
2021-04-19 13:40:00,64.08,64.1,64.03,64.04,37267.0,59.3171,59.3356,59.2708,59.28,37267.0
2021-04-19 13:45:00,64.03,64.08,64.01,64.02,20933.0,59.2708,59.3171,59.2523,59.2615,20933.0
2021-04-19 13:50:00,64.02,64.03,63.95,63.99,25469.0,59.2615,59.2708,59.1967,59.2338,25469.0
2021-04-19 13:55:00,64.0,64.06,63.95,64.01,32572.0,59.243,59.2986,59.1967,59.2523,32572.0
2021-04-19 14:00:00,64.0,64.03,63.96,63.97,23957.0,59.243,59.2708,59.206,59.2152,23957.0
2021-04-19 14:05:00,63.97,64.03,63.93,63.94,27706.0,59.2152,59.2708,59.1782,59.1875,27706.0
2021-04-19 14:10:00,63.95,64.07,63.92,63.99,28642.0,59.1967,59.3078,59.169,59.2338,28642.0
2021-04-19 14:15:00,63.98,64.02,63.96,63.98,42093.0,59.2245,59.2615,59.206,59.2245,42093.0
2021-04-19 14:20:00,63.98,64.02,63.92,63.99,31468.0,59.2245,59.2615,59.169,59.2338,31468.0
2021-04-19 14:25:00,63.98,64.0,63.93,63.97,49970.0,59.2245,59.243,59.1782,59.2152,49970.0
2021-04-19 14:30:00,63.97,64.01,63.89,63.92,32810.0,59.2152,59.2523,59.1412,59.169,32810.0
2021-04-19 14:35:00,63.91,63.91,63.77,63.78,35486.0,59.1597,59.1597,59.0301,59.0394,35486.0
2021-04-19 14:40:00,63.79,63.88,63.77,63.84,36070.0,59.0486,59.1319,59.0301,59.0949,36070.0
2021-04-19 14:45:00,63.83,63.9,63.79,63.83,28778.0,59.0856,59.1504,59.0486,59.0856,28778.0
2021-04-19 14:50:00,63.81,63.85,63.8,63.83,27469.0,59.0671,59.1042,59.0579,59.0856,27469.0
2021-04-19 14:55:00,63.83,63.88,63.81,63.83,27812.0,59.0856,59.1319,59.0671,59.0856,27812.0
2021-04-19 15:00:00,63.83,63.85,63.76,63.84,32582.0,59.0856,59.1042,59.0209,59.0949,32582.0
2021-04-19 15:05:00,63.85,63.86,63.77,63.84,36199.0,59.1042,59.1134,59.0301,59.0949,36199.0
2021-04-19 15:10:00,63.85,63.86,63.76,63.77,39383.0,59.1042,59.1134,59.0209,59.0301,39383.0
2021-04-19 15:15:00,63.77,63.81,63.73,63.74,29972.0,59.0301,59.0671,58.9931,59.0023,29972.0
2021-04-19 15:20:00,63.75,63.82,63.72,63.74,43978.0,59.0116,59.0764,58.9838,59.0023,43978.0
2021-04-19 15:25:00,63.74,63.8,63.73,63.75,32794.0,59.0023,59.0579,58.9931,59.0116,32794.0
2021-04-19 15:30:00,63.75,63.75,63.62,63.66,60491.0,59.0116,59.0116,58.8913,58.9283,60491.0
2021-04-19 15:35:00,63.65,63.79,63.64,63.79,55715.0,58.919,59.0486,58.9098,59.0486,55715.0
2021-04-19 15:40:00,63.78,63.83,63.77,63.8,52265.0,59.0394,59.0856,59.0301,59.0579,52265.0
2021-04-19 15:45:00,63.81,63.82,63.61,63.62,69816.0,59.0671,59.0764,58.882,58.8913,69816.0
2021-04-19 15:50:00,63.61,63.72,63.6,63.64,156082.0,58.882,58.9838,58.8727,58.9098,156082.0
2021-04-19 15:55:00,63.65,63.81,63.65,63.8,230344.0,58.919,59.0671,58.919,59.0579,230344.0
2021-04-20 09:30:00,63.61,63.8,62.73,63.17,321639.0,58.882,59.0579,58.0674,58.4747,321639.0
2021-04-20 09:35:00,63.14,63.14,62.66,62.69,91477.0,58.4469,58.4469,58.0026,58.0304,91477.0
2021-04-20 09:40:00,62.69,62.75,62.46,62.49,98954.0,58.0304,58.0859,57.8175,57.8452,98954.0
2021-04-20 09:45:00,62.47,62.79,62.43,62.7,78763.0,57.8267,58.1229,57.7897,58.0396,78763.0
2021-04-20 09:50:00,62.68,62.73,62.32,62.34,91921.0,58.0211,58.0674,57.6879,57.7064,91921.0
2021-04-20 09:55:00,62.34,62.36,62.11,62.2,65729.0,57.7064,57.7249,57.4935,57.5768,65729.0
2021-04-20 10:00:00,62.2,62.39,62.03,62.28,69259.0,57.5768,57.7527,57.4194,57.6509,69259.0
2021-04-20 10:05:00,62.28,62.38,62.13,62.17,42881.0,57.6509,57.7434,57.512,57.549,42881.0
2021-04-20 10:10:00,62.16,62.21,61.97,61.99,62275.0,57.5398,57.5861,57.3639,57.3824,62275.0
2021-04-20 10:15:00,61.98,62.23,61.95,62.02,55679.0,57.3732,57.6046,57.3454,57.4102,55679.0
2021-04-20 10:20:00,62.02,62.1,61.87,62.0,56439.0,57.4102,57.4842,57.2713,57.3917,56439.0
2021-04-20 10:25:00,62.02,62.06,61.91,62.02,65168.0,57.4102,57.4472,57.3084,57.4102,65168.0
2021-04-20 10:30:00,62.01,62.12,61.95,62.0,61451.0,57.4009,57.5027,57.3454,57.3917,61451.0
2021-04-20 10:35:00,62.0,62.06,61.87,62.06,77772.0,57.3917,57.4472,57.2713,57.4472,77772.0
2021-04-20 10:40:00,62.05,62.13,61.7,61.71,81009.0,57.438,57.512,57.114,57.1232,81009.0
2021-04-20 10:45:00,61.7,61.82,61.63,61.74,45265.0,57.114,57.225,57.0492,57.151,45265.0
2021-04-20 10:50:00,61.74,61.75,61.57,61.59,66576.0,57.151,57.1603,56.9936,57.0121,66576.0
2021-04-20 10:55:00,61.59,61.82,61.59,61.76,37822.0,57.0121,57.225,57.0121,57.1695,37822.0
2021-04-20 11:00:00,61.76,61.93,61.74,61.92,37948.0,57.1695,57.3269,57.151,57.3176,37948.0
2021-04-20 11:05:00,61.93,61.97,61.85,61.97,53994.0,57.3269,57.3639,57.2528,57.3639,53994.0
2021-04-20 11:10:00,61.97,61.97,61.74,61.76,29937.0,57.3639,57.3639,57.151,57.1695,29937.0
2021-04-20 11:15:00,61.75,61.76,61.48,61.58,74829.0,57.1603,57.1695,56.9103,57.0029,74829.0
2021-04-20 11:20:00,61.58,61.62,61.49,61.49,33511.0,57.0029,57.0399,56.9196,56.9196,33511.0
2021-04-20 11:25:00,61.48,61.5,61.46,61.5,147630.0,56.9103,56.9288,56.8918,56.9288,147630.0
2021-04-20 11:30:00,61.5,61.5,61.41,61.44,59335.0,56.9288,56.9288,56.8455,56.8733,59335.0
2021-04-20 11:35:00,61.44,61.49,61.25,61.43,92815.0,56.8733,56.9196,56.6974,56.864,92815.0
2021-04-20 11:40:00,61.43,61.47,61.33,61.34,48164.0,56.864,56.9011,56.7715,56.7807,48164.0
2021-04-20 11:45:00,61.35,61.5,61.34,61.48,39296.0,56.79,56.9288,56.7807,56.9103,39296.0
2021-04-20 11:50:00,61.48,61.5,61.41,61.49,55235.0,56.9103,56.9288,56.8455,56.9196,55235.0
2021-04-20 11:55:00,61.49,61.5,61.45,61.47,30251.0,56.9196,56.9288,56.8825,56.9011,30251.0
2021-04-20 12:00:00,61.46,61.47,61.32,61.39,28712.0,56.8918,56.9011,56.7622,56.827,28712.0
2021-04-20 12:05:00,61.39,61.47,61.37,61.38,38069.0,56.827,56.9011,56.8085,56.8178,38069.0
2021-04-20 12:10:00,61.38,61.4,61.34,61.4,75515.0,56.8178,56.8363,56.7807,56.8363,75515.0
2021-04-20 12:15:00,61.4,61.61,61.39,61.56,102885.0,56.8363,57.0307,56.827,56.9844,102885.0
2021-04-20 12:20:00,61.56,61.61,61.51,61.58,39065.0,56.9844,57.0307,56.9381,57.0029,39065.0
2021-04-20 12:25:00,61.58,61.6,61.51,61.55,22486.0,57.0029,57.0214,56.9381,56.9751,22486.0
2021-04-20 12:30:00,61.55,61.61,61.54,61.55,22541.0,56.9751,57.0307,56.9659,56.9751,22541.0
2021-04-20 12:35:00,61.55,61.64,61.53,61.61,25428.0,56.9751,57.0584,56.9566,57.0307,25428.0
2021-04-20 12:40:00,61.61,61.61,61.45,61.47,35545.0,57.0307,57.0307,56.8825,56.9011,35545.0
2021-04-20 12:45:00,61.48,61.48,61.42,61.45,22455.0,56.9103,56.9103,56.8548,56.8825,22455.0
2021-04-20 12:50:00,61.44,61.54,61.41,61.42,24672.0,56.8733,56.9659,56.8455,56.8548,24672.0
2021-04-20 12:55:00,61.42,61.44,61.4,61.43,32103.0,56.8548,56.8733,56.8363,56.864,32103.0
2021-04-20 13:00:00,61.42,61.42,61.33,61.41,35801.0,56.8548,56.8548,56.7715,56.8455,35801.0
2021-04-20 13:05:00,61.39,61.39,61.3,61.32,17347.0,56.827,56.827,56.7437,56.7622,17347.0
2021-04-20 13:10:00,61.32,61.38,61.3,61.38,20010.0,56.7622,56.8178,56.7437,56.8178,20010.0
2021-04-20 13:15:00,61.38,61.46,61.35,61.43,15519.0,56.8178,56.8918,56.79,56.864,15519.0
2021-04-20 13:20:00,61.43,61.44,61.24,61.26,22729.0,56.864,56.8733,56.6882,56.7067,22729.0
2021-04-20 13:25:00,61.26,61.31,61.24,61.3,13978.0,56.7067,56.753,56.6882,56.7437,13978.0
2021-04-20 13:30:00,61.31,61.35,61.25,61.25,21207.0,56.753,56.79,56.6974,56.6974,21207.0
2021-04-20 13:35:00,61.26,61.27,61.22,61.24,16003.0,56.7067,56.7159,56.6696,56.6882,16003.0
2021-04-20 13:40:00,61.23,61.35,61.2,61.35,33536.0,56.6789,56.79,56.6511,56.79,33536.0
2021-04-20 13:45:00,61.35,61.42,61.33,61.42,17830.0,56.79,56.8548,56.7715,56.8548,17830.0
2021-04-20 13:50:00,61.43,61.53,61.42,61.48,23102.0,56.864,56.9566,56.8548,56.9103,23102.0
2021-04-20 13:55:00,61.48,61.5,61.42,61.49,12629.0,56.9103,56.9288,56.8548,56.9196,12629.0
2021-04-20 14:00:00,61.49,61.5,61.42,61.49,17246.0,56.9196,56.9288,56.8548,56.9196,17246.0
2021-04-20 14:05:00,61.51,61.62,61.49,61.62,22805.0,56.9381,57.0399,56.9196,57.0399,22805.0
2021-04-20 14:10:00,61.62,61.67,61.6,61.62,39016.0,57.0399,57.0862,57.0214,57.0399,39016.0
2021-04-20 14:15:00,61.61,61.61,61.51,61.54,30040.0,57.0307,57.0307,56.9381,56.9659,30040.0
2021-04-20 14:20:00,61.55,61.59,61.43,61.44,25287.0,56.9751,57.0121,56.864,56.8733,25287.0
2021-04-20 14:25:00,61.44,61.44,61.33,61.41,39585.0,56.8733,56.8733,56.7715,56.8455,39585.0
2021-04-20 14:30:00,61.42,61.42,61.31,61.34,31726.0,56.8548,56.8548,56.753,56.7807,31726.0
2021-04-20 14:35:00,61.34,61.46,61.32,61.46,42335.0,56.7807,56.8918,56.7622,56.8918,42335.0
2021-04-20 14:40:00,61.46,61.55,61.45,61.53,43997.0,56.8918,56.9751,56.8825,56.9566,43997.0
2021-04-20 14:45:00,61.53,61.54,61.49,61.53,30091.0,56.9566,56.9659,56.9196,56.9566,30091.0
2021-04-20 14:50:00,61.53,61.53,61.37,61.42,31119.0,56.9566,56.9566,56.8085,56.8548,31119.0
2021-04-20 14:55:00,61.41,61.41,61.31,61.35,24134.0,56.8455,56.8455,56.753,56.79,24134.0
2021-04-20 15:00:00,61.36,61.49,61.36,61.47,32588.0,56.7992,56.9196,56.7992,56.9011,32588.0
2021-04-20 15:05:00,61.47,61.52,61.47,61.51,21410.0,56.9011,56.9473,56.9011,56.9381,21410.0
2021-04-20 15:10:00,61.52,61.52,61.44,61.47,22983.0,56.9473,56.9473,56.8733,56.9011,22983.0
2021-04-20 15:15:00,61.46,61.51,61.44,61.46,59394.0,56.8918,56.9381,56.8733,56.8918,59394.0
2021-04-20 15:20:00,61.46,61.53,61.44,61.51,24182.0,56.8918,56.9566,56.8733,56.9381,24182.0
2021-04-20 15:25:00,61.51,61.62,61.49,61.59,27518.0,56.9381,57.0399,56.9196,57.0121,27518.0
2021-04-20 15:30:00,61.6,61.74,61.58,61.73,67591.0,57.0214,57.151,57.0029,57.1417,67591.0
2021-04-20 15:35:00,61.73,61.79,61.72,61.79,47008.0,57.1417,57.1973,57.1325,57.1973,47008.0
2021-04-20 15:40:00,61.79,61.84,61.77,61.81,75728.0,57.1973,57.2436,57.1788,57.2158,75728.0
2021-04-20 15:45:00,61.82,61.94,61.8,61.92,92524.0,57.225,57.3361,57.2065,57.3176,92524.0
2021-04-20 15:50:00,61.91,61.99,61.86,61.92,172595.0,57.3084,57.3824,57.2621,57.3176,172595.0
2021-04-20 15:55:00,61.91,61.92,61.77,61.8,164446.0,57.3084,57.3176,57.1788,57.2065,164446.0
2021-04-21 09:30:00,61.44,61.54,61.27,61.35,198253.0,56.8733,56.9659,56.7159,56.79,198253.0
2021-04-21 09:35:00,61.35,61.45,60.9,60.98,153710.0,56.79,56.8825,56.3734,56.4475,153710.0
2021-04-21 09:40:00,60.95,61.25,60.88,61.21,57969.0,56.4197,56.6974,56.3549,56.6604,57969.0
2021-04-21 09:45:00,61.23,61.7,61.2,61.69,102455.0,56.6789,57.114,56.6511,57.1047,102455.0
2021-04-21 09:50:00,61.69,61.71,61.5,61.55,61037.0,57.1047,57.1232,56.9288,56.9751,61037.0
2021-04-21 09:55:00,61.55,61.58,61.32,61.56,59315.0,56.9751,57.0029,56.7622,56.9844,59315.0
2021-04-21 10:00:00,61.56,61.66,61.51,61.59,43937.0,56.9844,57.0769,56.9381,57.0121,43937.0
2021-04-21 10:05:00,61.55,61.59,61.4,61.43,35438.0,56.9751,57.0121,56.8363,56.864,35438.0
2021-04-21 10:10:00,61.43,61.46,61.35,61.43,25256.0,56.864,56.8918,56.79,56.864,25256.0
2021-04-21 10:15:00,61.43,61.46,61.29,61.34,26399.0,56.864,56.8918,56.7344,56.7807,26399.0
2021-04-21 10:20:00,61.33,61.59,61.31,61.59,50875.0,56.7715,57.0121,56.753,57.0121,50875.0
2021-04-21 10:25:00,61.57,61.7,61.5,61.55,72574.0,56.9936,57.114,56.9288,56.9751,72574.0
2021-04-21 10:30:00,61.56,61.73,61.51,61.68,39550.0,56.9844,57.1417,56.9381,57.0955,39550.0
2021-04-21 10:35:00,61.68,61.71,61.48,61.5,41457.0,57.0955,57.1232,56.9103,56.9288,41457.0
2021-04-21 10:40:00,61.5,61.56,61.46,61.48,46210.0,56.9288,56.9844,56.8918,56.9103,46210.0
2021-04-21 10:45:00,61.49,61.57,61.44,61.49,39686.0,56.9196,56.9936,56.8733,56.9196,39686.0
2021-04-21 10:50:00,61.48,61.61,61.44,61.56,47262.0,56.9103,57.0307,56.8733,56.9844,47262.0
2021-04-21 10:55:00,61.54,61.58,61.5,61.55,25799.0,56.9659,57.0029,56.9288,56.9751,25799.0
2021-04-21 11:00:00,61.55,61.71,61.51,61.66,61017.0,56.9751,57.1232,56.9381,57.0769,61017.0
2021-04-21 11:05:00,61.67,61.79,61.64,61.78,57848.0,57.0862,57.1973,57.0584,57.188,57848.0
2021-04-21 11:10:00,61.78,61.8,61.72,61.74,46201.0,57.188,57.2065,57.1325,57.151,46201.0
2021-04-21 11:15:00,61.73,61.87,61.72,61.85,101894.0,57.1417,57.2713,57.1325,57.2528,101894.0
2021-04-21 11:20:00,61.85,61.86,61.64,61.69,43792.0,57.2528,57.2621,57.0584,57.1047,43792.0
2021-04-21 11:25:00,61.69,61.72,61.59,61.69,28831.0,57.1047,57.1325,57.0121,57.1047,28831.0
2021-04-21 11:30:00,61.69,61.8,61.69,61.76,32147.0,57.1047,57.2065,57.1047,57.1695,32147.0
2021-04-21 11:35:00,61.75,61.75,61.64,61.65,30927.0,57.1603,57.1603,57.0584,57.0677,30927.0
2021-04-21 11:40:00,61.65,61.72,61.65,61.69,37081.0,57.0677,57.1325,57.0677,57.1047,37081.0
2021-04-21 11:45:00,61.7,61.78,61.68,61.77,29399.0,57.114,57.188,57.0955,57.1788,29399.0
2021-04-21 11:50:00,61.77,61.78,61.69,61.72,25933.0,57.1788,57.188,57.1047,57.1325,25933.0
2021-04-21 11:55:00,61.73,61.79,61.72,61.76,24854.0,57.1417,57.1973,57.1325,57.1695,24854.0
2021-04-21 12:00:00,61.76,61.81,61.74,61.77,35287.0,57.1695,57.2158,57.151,57.1788,35287.0
2021-04-21 12:05:00,61.77,61.79,61.74,61.76,21472.0,57.1788,57.1973,57.151,57.1695,21472.0
2021-04-21 12:10:00,61.76,61.78,61.74,61.74,33156.0,57.1695,57.188,57.151,57.151,33156.0
2021-04-21 12:15:00,61.73,61.75,61.71,61.71,17977.0,57.1417,57.1603,57.1232,57.1232,17977.0
2021-04-21 12:20:00,61.71,61.73,61.69,61.73,22695.0,57.1232,57.1417,57.1047,57.1417,22695.0
2021-04-21 12:25:00,61.74,61.78,61.67,61.68,20543.0,57.151,57.188,57.0862,57.0955,20543.0
2021-04-21 12:30:00,61.68,61.7,61.66,61.69,25122.0,57.0955,57.114,57.0769,57.1047,25122.0
2021-04-21 12:35:00,61.69,61.74,61.68,61.72,32000.0,57.1047,57.151,57.0955,57.1325,32000.0
2021-04-21 12:40:00,61.73,61.79,61.69,61.69,25329.0,57.1417,57.1973,57.1047,57.1047,25329.0
2021-04-21 12:45:00,61.68,61.69,61.64,61.64,28061.0,57.0955,57.1047,57.0584,57.0584,28061.0
2021-04-21 12:50:00,61.64,61.68,61.64,61.64,30686.0,57.0584,57.0955,57.0584,57.0584,30686.0
2021-04-21 12:55:00,61.63,61.66,61.6,61.61,47821.0,57.0492,57.0769,57.0214,57.0307,47821.0
2021-04-21 13:00:00,61.62,61.68,61.62,61.65,18430.0,57.0399,57.0955,57.0399,57.0677,18430.0
2021-04-21 13:05:00,61.64,61.65,61.61,61.65,28696.0,57.0584,57.0677,57.0307,57.0677,28696.0
2021-04-21 13:10:00,61.65,61.65,61.57,61.58,27150.0,57.0677,57.0677,56.9936,57.0029,27150.0
2021-04-21 13:15:00,61.59,61.66,61.59,61.63,27007.0,57.0121,57.0769,57.0121,57.0492,27007.0
2021-04-21 13:20:00,61.64,61.64,61.58,61.58,26518.0,57.0584,57.0584,57.0029,57.0029,26518.0
2021-04-21 13:25:00,61.59,61.62,61.57,61.57,30774.0,57.0121,57.0399,56.9936,56.9936,30774.0
2021-04-21 13:30:00,61.57,61.62,61.57,61.6,27474.0,56.9936,57.0399,56.9936,57.0214,27474.0
2021-04-21 13:35:00,61.6,61.66,61.57,61.65,32634.0,57.0214,57.0769,56.9936,57.0677,32634.0
2021-04-21 13:40:00,61.65,61.8,61.64,61.75,44384.0,57.0677,57.2065,57.0584,57.1603,44384.0
2021-04-21 13:45:00,61.75,61.8,61.74,61.74,42556.0,57.1603,57.2065,57.151,57.151,42556.0
2021-04-21 13:50:00,61.73,61.79,61.72,61.75,38942.0,57.1417,57.1973,57.1325,57.1603,38942.0
2021-04-21 13:55:00,61.76,61.83,61.74,61.78,66804.0,57.1695,57.2343,57.151,57.188,66804.0
2021-04-21 14:00:00,61.78,61.81,61.73,61.79,35317.0,57.188,57.2158,57.1417,57.1973,35317.0
2021-04-21 14:05:00,61.79,61.84,61.78,61.82,25831.0,57.1973,57.2436,57.188,57.225,25831.0
2021-04-21 14:10:00,61.82,61.83,61.77,61.78,36764.0,57.225,57.2343,57.1788,57.188,36764.0
2021-04-21 14:15:00,61.78,61.78,61.6,61.6,36527.0,57.188,57.188,57.0214,57.0214,36527.0
2021-04-21 14:20:00,61.61,61.65,61.58,61.6,36705.0,57.0307,57.0677,57.0029,57.0214,36705.0
2021-04-21 14:25:00,61.6,61.69,61.59,61.68,25229.0,57.0214,57.1047,57.0121,57.0955,25229.0
2021-04-21 14:30:00,61.68,61.71,61.64,61.65,27655.0,57.0955,57.1232,57.0584,57.0677,27655.0
2021-04-21 14:35:00,61.64,61.69,61.59,61.64,40111.0,57.0584,57.1047,57.0121,57.0584,40111.0
2021-04-21 14:40:00,61.63,61.69,61.6,61.61,23688.0,57.0492,57.1047,57.0214,57.0307,23688.0
2021-04-21 14:45:00,61.61,61.61,61.55,61.57,24459.0,57.0307,57.0307,56.9751,56.9936,24459.0
2021-04-21 14:50:00,61.57,61.58,61.54,61.57,31427.0,56.9936,57.0029,56.9659,56.9936,31427.0
2021-04-21 14:55:00,61.56,61.58,61.52,61.55,33558.0,56.9844,57.0029,56.9473,56.9751,33558.0
2021-04-21 15:00:00,61.55,61.68,61.54,61.67,38736.0,56.9751,57.0955,56.9659,57.0862,38736.0
2021-04-21 15:05:00,61.67,61.67,61.6,61.63,26392.0,57.0862,57.0862,57.0214,57.0492,26392.0
2021-04-21 15:10:00,61.62,61.67,61.59,61.64,35274.0,57.0399,57.0862,57.0121,57.0584,35274.0
2021-04-21 15:15:00,61.63,61.64,61.6,61.64,33146.0,57.0492,57.0584,57.0214,57.0584,33146.0
2021-04-21 15:20:00,61.64,61.7,61.64,61.69,22113.0,57.0584,57.114,57.0584,57.1047,22113.0
2021-04-21 15:25:00,61.69,61.72,61.66,61.67,42904.0,57.1047,57.1325,57.0769,57.0862,42904.0
2021-04-21 15:30:00,61.67,61.82,61.66,61.82,53907.0,57.0862,57.225,57.0769,57.225,53907.0
2021-04-21 15:35:00,61.83,61.86,61.77,61.78,56409.0,57.2343,57.2621,57.1788,57.188,56409.0
2021-04-21 15:40:00,61.78,61.83,61.78,61.82,38626.0,57.188,57.2343,57.188,57.225,38626.0
2021-04-21 15:45:00,61.83,61.83,61.76,61.77,50163.0,57.2343,57.2343,57.1695,57.1788,50163.0
2021-04-21 15:50:00,61.77,61.8,61.68,61.71,132925.0,57.1788,57.2065,57.0955,57.1232,132925.0
2021-04-21 15:55:00,61.71,61.81,61.64,61.78,342413.0,57.1232,57.2158,57.0584,57.188,342413.0
2021-04-22 09:30:00,61.85,61.9,61.39,61.64,202513.0,57.2528,57.2991,56.827,57.0584,202513.0
2021-04-22 09:35:00,61.65,61.72,61.42,61.47,76354.0,57.0677,57.1325,56.8548,56.9011,76354.0
2021-04-22 09:40:00,61.48,61.6,61.16,61.18,75236.0,56.9103,57.0214,56.6141,56.6326,75236.0
2021-04-22 09:45:00,61.17,61.37,61.07,61.22,77021.0,56.6234,56.8085,56.5308,56.6696,77021.0
2021-04-22 09:50:00,61.22,61.32,61.09,61.13,51412.0,56.6696,56.7622,56.5493,56.5863,51412.0
2021-04-22 09:55:00,61.12,61.37,61.12,61.25,32360.0,56.5771,56.8085,56.5771,56.6974,32360.0
2021-04-22 10:00:00,61.25,61.27,61.02,61.11,85859.0,56.6974,56.7159,56.4845,56.5678,85859.0
2021-04-22 10:05:00,61.11,61.26,61.11,61.17,107476.0,56.5678,56.7067,56.5678,56.6234,107476.0
2021-04-22 10:10:00,61.15,61.17,61.04,61.04,32968.0,56.6048,56.6234,56.503,56.503,32968.0
2021-04-22 10:15:00,61.05,61.12,60.98,61.11,67325.0,56.5123,56.5771,56.4475,56.5678,67325.0
2021-04-22 10:20:00,61.11,61.3,61.09,61.27,67801.0,56.5678,56.7437,56.5493,56.7159,67801.0
2021-04-22 10:25:00,61.27,61.48,61.27,61.4,46298.0,56.7159,56.9103,56.7159,56.8363,46298.0
2021-04-22 10:30:00,61.41,61.47,61.37,61.4,38077.0,56.8455,56.9011,56.8085,56.8363,38077.0
2021-04-22 10:35:00,61.4,61.48,61.36,61.48,37085.0,56.8363,56.9103,56.7992,56.9103,37085.0
2021-04-22 10:40:00,61.47,61.57,61.44,61.52,79815.0,56.9011,56.9936,56.8733,56.9473,79815.0
2021-04-22 10:45:00,61.53,61.55,61.45,61.49,36386.0,56.9566,56.9751,56.8825,56.9196,36386.0
2021-04-22 10:50:00,61.49,61.57,61.48,61.48,31145.0,56.9196,56.9936,56.9103,56.9103,31145.0
2021-04-22 10:55:00,61.48,61.48,61.35,61.37,29621.0,56.9103,56.9103,56.79,56.8085,29621.0
2021-04-22 11:00:00,61.36,61.51,61.33,61.51,42560.0,56.7992,56.9381,56.7715,56.9381,42560.0
2021-04-22 11:05:00,61.52,61.62,61.49,61.59,85944.0,56.9473,57.0399,56.9196,57.0121,85944.0
2021-04-22 11:10:00,61.59,61.62,61.53,61.6,47110.0,57.0121,57.0399,56.9566,57.0214,47110.0
2021-04-22 11:15:00,61.62,61.62,61.48,61.51,34140.0,57.0399,57.0399,56.9103,56.9381,34140.0
2021-04-22 11:20:00,61.5,61.55,61.49,61.53,24967.0,56.9288,56.9751,56.9196,56.9566,24967.0
2021-04-22 11:25:00,61.54,61.59,61.45,61.45,25860.0,56.9659,57.0121,56.8825,56.8825,25860.0
2021-04-22 11:30:00,61.44,61.53,61.36,61.46,29437.0,56.8733,56.9566,56.7992,56.8918,29437.0
2021-04-22 11:35:00,61.46,61.51,61.41,61.41,34319.0,56.8918,56.9381,56.8455,56.8455,34319.0
2021-04-22 11:40:00,61.41,61.41,61.31,61.32,25300.0,56.8455,56.8455,56.753,56.7622,25300.0
2021-04-22 11:45:00,61.32,61.34,61.29,61.3,23494.0,56.7622,56.7807,56.7344,56.7437,23494.0
2021-04-22 11:50:00,61.29,61.37,61.27,61.37,86273.0,56.7344,56.8085,56.7159,56.8085,86273.0
2021-04-22 11:55:00,61.36,61.38,61.28,61.31,27530.0,56.7992,56.8178,56.7252,56.753,27530.0
2021-04-22 12:00:00,61.31,61.34,61.22,61.27,32493.0,56.753,56.7807,56.6696,56.7159,32493.0
2021-04-22 12:05:00,61.27,61.28,61.18,61.24,47596.0,56.7159,56.7252,56.6326,56.6882,47596.0
2021-04-22 12:10:00,61.25,61.33,61.24,61.32,40333.0,56.6974,56.7715,56.6882,56.7622,40333.0
2021-04-22 12:15:00,61.32,61.36,61.29,61.3,27100.0,56.7622,56.7992,56.7344,56.7437,27100.0
2021-04-22 12:20:00,61.3,61.35,61.29,61.33,20917.0,56.7437,56.79,56.7344,56.7715,20917.0
2021-04-22 12:25:00,61.34,61.41,61.32,61.4,33759.0,56.7807,56.8455,56.7622,56.8363,33759.0
2021-04-22 12:30:00,61.41,61.45,61.4,61.45,34868.0,56.8455,56.8825,56.8363,56.8825,34868.0
2021-04-22 12:35:00,61.45,61.51,61.44,61.48,53089.0,56.8825,56.9381,56.8733,56.9103,53089.0
2021-04-22 12:40:00,61.48,61.49,61.41,61.42,29895.0,56.9103,56.9196,56.8455,56.8548,29895.0
2021-04-22 12:45:00,61.42,61.43,61.37,61.37,16571.0,56.8548,56.864,56.8085,56.8085,16571.0
2021-04-22 12:50:00,61.36,61.41,61.35,61.39,24833.0,56.7992,56.8455,56.79,56.827,24833.0
2021-04-22 12:55:00,61.38,61.5,61.38,61.5,36357.0,56.8178,56.9288,56.8178,56.9288,36357.0
2021-04-22 13:00:00,61.5,61.52,61.48,61.5,21435.0,56.9288,56.9473,56.9103,56.9288,21435.0
2021-04-22 13:05:00,61.5,61.53,61.15,61.22,67439.0,56.9288,56.9566,56.6048,56.6696,67439.0
2021-04-22 13:10:00,61.22,61.22,61.02,61.18,77891.0,56.6696,56.6696,56.4845,56.6326,77891.0
2021-04-22 13:15:00,61.17,61.17,60.99,61.01,200652.0,56.6234,56.6234,56.4567,56.4753,200652.0
2021-04-22 13:20:00,61.01,61.1,60.92,61.06,195558.0,56.4753,56.5586,56.3919,56.5215,195558.0
2021-04-22 13:25:00,61.07,61.16,61.03,61.15,41611.0,56.5308,56.6141,56.4938,56.6048,41611.0
2021-04-22 13:30:00,61.15,61.15,61.02,61.13,38538.0,56.6048,56.6048,56.4845,56.5863,38538.0
2021-04-22 13:35:00,61.14,61.14,61.05,61.08,34089.0,56.5956,56.5956,56.5123,56.54,34089.0
2021-04-22 13:40:00,61.07,61.08,60.87,60.87,64532.0,56.5308,56.54,56.3457,56.3457,64532.0
2021-04-22 13:45:00,60.87,61.0,60.83,60.87,41452.0,56.3457,56.466,56.3086,56.3457,41452.0
2021-04-22 13:50:00,60.88,60.96,60.85,60.86,73116.0,56.3549,56.429,56.3271,56.3364,73116.0
2021-04-22 13:55:00,60.85,60.94,60.78,60.88,76412.0,56.3271,56.4105,56.2623,56.3549,76412.0
2021-04-22 14:00:00,60.87,60.87,60.77,60.83,66670.0,56.3457,56.3457,56.2531,56.3086,66670.0
2021-04-22 14:05:00,60.82,60.93,60.76,60.86,56219.0,56.2994,56.4012,56.2438,56.3364,56219.0
2021-04-22 14:10:00,60.82,60.85,60.77,60.83,31168.0,56.2994,56.3271,56.2531,56.3086,31168.0
2021-04-22 14:15:00,60.82,60.86,60.8,60.83,40751.0,56.2994,56.3364,56.2809,56.3086,40751.0
2021-04-22 14:20:00,60.83,60.84,60.69,60.71,33358.0,56.3086,56.3179,56.179,56.1976,33358.0
2021-04-22 14:25:00,60.72,60.86,60.66,60.86,34027.0,56.2068,56.3364,56.1513,56.3364,34027.0
2021-04-22 14:30:00,60.85,60.89,60.77,60.77,44554.0,56.3271,56.3642,56.2531,56.2531,44554.0
2021-04-22 14:35:00,60.76,60.89,60.74,60.78,42656.0,56.2438,56.3642,56.2253,56.2623,42656.0
2021-04-22 14:40:00,60.78,60.91,60.76,60.91,28651.0,56.2623,56.3827,56.2438,56.3827,28651.0
2021-04-22 14:45:00,60.89,60.91,60.78,60.83,33733.0,56.3642,56.3827,56.2623,56.3086,33733.0
2021-04-22 14:50:00,60.82,60.85,60.68,60.73,32996.0,56.2994,56.3271,56.1698,56.2161,32996.0
2021-04-22 14:55:00,60.73,60.83,60.72,60.75,35616.0,56.2161,56.3086,56.2068,56.2346,35616.0
2021-04-22 15:00:00,60.76,60.83,60.74,60.78,77141.0,56.2438,56.3086,56.2253,56.2623,77141.0
2021-04-22 15:05:00,60.78,60.8,60.59,60.61,43756.0,56.2623,56.2809,56.0865,56.105,43756.0
2021-04-22 15:10:00,60.62,60.65,60.58,60.59,34615.0,56.1142,56.142,56.0772,56.0865,34615.0
2021-04-22 15:15:00,60.59,60.6,60.53,60.57,39679.0,56.0865,56.0957,56.0309,56.068,39679.0
2021-04-22 15:20:00,60.57,60.61,60.54,60.57,29452.0,56.068,56.105,56.0402,56.068,29452.0
2021-04-22 15:25:00,60.57,60.68,60.56,60.68,36368.0,56.068,56.1698,56.0587,56.1698,36368.0
2021-04-22 15:30:00,60.68,60.76,60.67,60.73,42611.0,56.1698,56.2438,56.1605,56.2161,42611.0
2021-04-22 15:35:00,60.72,60.77,60.66,60.7,50068.0,56.2068,56.2531,56.1513,56.1883,50068.0
2021-04-22 15:40:00,60.71,60.74,60.67,60.71,69991.0,56.1976,56.2253,56.1605,56.1976,69991.0
2021-04-22 15:45:00,60.71,60.87,60.65,60.67,86230.0,56.1976,56.3457,56.142,56.1605,86230.0
2021-04-22 15:50:00,60.66,60.83,60.66,60.74,158668.0,56.1513,56.3086,56.1513,56.2253,158668.0
2021-04-22 15:55:00,60.74,60.86,60.71,60.74,268782.0,56.2253,56.3364,56.1976,56.2253,268782.0
2021-04-23 09:30:00,60.89,60.99,60.44,60.72,141305.0,56.3642,56.4567,55.9476,56.2068,141305.0
2021-04-23 09:35:00,60.69,60.92,60.63,60.92,91254.0,56.179,56.3919,56.1235,56.3919,91254.0
2021-04-23 09:40:00,60.92,60.93,60.7,60.79,97200.0,56.3919,56.4012,56.1883,56.2716,97200.0
2021-04-23 09:45:00,60.79,60.83,60.65,60.75,53773.0,56.2716,56.3086,56.142,56.2346,53773.0
2021-04-23 09:50:00,60.75,60.87,60.74,60.84,56338.0,56.2346,56.3457,56.2253,56.3179,56338.0
2021-04-23 09:55:00,60.85,60.89,60.79,60.84,37818.0,56.3271,56.3642,56.2716,56.3179,37818.0
2021-04-23 10:00:00,60.85,60.91,60.74,60.77,32426.0,56.3271,56.3827,56.2253,56.2531,32426.0
2021-04-23 10:05:00,60.77,60.86,60.77,60.8,30968.0,56.2531,56.3364,56.2531,56.2809,30968.0
2021-04-23 10:10:00,60.79,60.83,60.7,60.79,34234.0,56.2716,56.3086,56.1883,56.2716,34234.0
2021-04-23 10:15:00,60.78,60.79,60.56,60.57,32943.0,56.2623,56.2716,56.0587,56.068,32943.0
2021-04-23 10:20:00,60.58,60.62,60.51,60.59,50499.0,56.0772,56.1142,56.0124,56.0865,50499.0
2021-04-23 10:25:00,60.59,60.71,60.59,60.64,66254.0,56.0865,56.1976,56.0865,56.1328,66254.0
2021-04-23 10:30:00,60.65,60.83,60.63,60.8,75675.0,56.142,56.3086,56.1235,56.2809,75675.0
2021-04-23 10:35:00,60.8,60.89,60.79,60.86,48213.0,56.2809,56.3642,56.2716,56.3364,48213.0
2021-04-23 10:40:00,60.86,60.9,60.83,60.88,39331.0,56.3364,56.3734,56.3086,56.3549,39331.0
2021-04-23 10:45:00,60.87,60.92,60.86,60.88,20996.0,56.3457,56.3919,56.3364,56.3549,20996.0
2021-04-23 10:50:00,60.87,60.92,60.84,60.88,43288.0,56.3457,56.3919,56.3179,56.3549,43288.0
2021-04-23 10:55:00,60.87,60.97,60.86,60.91,46840.0,56.3457,56.4382,56.3364,56.3827,46840.0
2021-04-23 11:00:00,60.91,60.96,60.8,60.8,30477.0,56.3827,56.429,56.2809,56.2809,30477.0
2021-04-23 11:05:00,60.81,60.92,60.8,60.9,25231.0,56.2901,56.3919,56.2809,56.3734,25231.0
2021-04-23 11:10:00,60.9,60.92,60.88,60.91,25181.0,56.3734,56.3919,56.3549,56.3827,25181.0
2021-04-23 11:15:00,60.92,61.01,60.91,60.98,55621.0,56.3919,56.4753,56.3827,56.4475,55621.0
2021-04-23 11:20:00,60.98,60.99,60.94,60.96,70865.0,56.4475,56.4567,56.4105,56.429,70865.0
2021-04-23 11:25:00,60.96,61.07,60.95,61.02,26962.0,56.429,56.5308,56.4197,56.4845,26962.0
2021-04-23 11:30:00,61.02,61.03,60.97,60.99,25254.0,56.4845,56.4938,56.4382,56.4567,25254.0
2021-04-23 11:35:00,61.0,61.03,60.96,61.02,21155.0,56.466,56.4938,56.429,56.4845,21155.0
2021-04-23 11:40:00,61.02,61.04,60.97,61.02,62796.0,56.4845,56.503,56.4382,56.4845,62796.0
2021-04-23 11:45:00,61.01,61.09,61.0,61.07,28313.0,56.4753,56.5493,56.466,56.5308,28313.0
2021-04-23 11:50:00,61.07,61.08,61.02,61.05,27475.0,56.5308,56.54,56.4845,56.5123,27475.0
2021-04-23 11:55:00,61.05,61.06,61.0,61.01,20422.0,56.5123,56.5215,56.466,56.4753,20422.0
2021-04-23 12:00:00,61.01,61.05,60.97,60.98,35417.0,56.4753,56.5123,56.4382,56.4475,35417.0
2021-04-23 12:05:00,60.98,61.07,60.97,61.05,28330.0,56.4475,56.5308,56.4382,56.5123,28330.0
2021-04-23 12:10:00,61.05,61.05,61.0,61.02,21497.0,56.5123,56.5123,56.466,56.4845,21497.0
2021-04-23 12:15:00,61.02,61.04,60.94,61.02,31771.0,56.4845,56.503,56.4105,56.4845,31771.0
2021-04-23 12:20:00,61.02,61.03,60.99,61.03,25492.0,56.4845,56.4938,56.4567,56.4938,25492.0
2021-04-23 12:25:00,61.02,61.02,60.94,60.97,27515.0,56.4845,56.4845,56.4105,56.4382,27515.0
2021-04-23 12:30:00,60.98,61.03,60.96,61.03,33792.0,56.4475,56.4938,56.429,56.4938,33792.0
2021-04-23 12:35:00,61.03,61.03,60.99,61.0,16153.0,56.4938,56.4938,56.4567,56.466,16153.0
2021-04-23 12:40:00,61.0,61.05,61.0,61.0,22835.0,56.466,56.5123,56.466,56.466,22835.0
2021-04-23 12:45:00,60.98,61.05,60.97,60.98,36804.0,56.4475,56.5123,56.4382,56.4475,36804.0
2021-04-23 12:50:00,60.99,61.04,60.99,61.0,20820.0,56.4567,56.503,56.4567,56.466,20820.0
2021-04-23 12:55:00,61.01,61.06,61.01,61.04,27996.0,56.4753,56.5215,56.4753,56.503,27996.0
2021-04-23 13:00:00,61.05,61.1,61.03,61.06,28129.0,56.5123,56.5586,56.4938,56.5215,28129.0
2021-04-23 13:05:00,61.07,61.13,61.05,61.11,26465.0,56.5308,56.5863,56.5123,56.5678,26465.0
2021-04-23 13:10:00,61.1,61.13,61.09,61.11,20726.0,56.5586,56.5863,56.5493,56.5678,20726.0
2021-04-23 13:15:00,61.11,61.11,61.06,61.09,20425.0,56.5678,56.5678,56.5215,56.5493,20425.0
2021-04-23 13:20:00,61.09,61.09,61.04,61.05,23061.0,56.5493,56.5493,56.503,56.5123,23061.0
2021-04-23 13:25:00,61.05,61.08,61.03,61.07,30878.0,56.5123,56.54,56.4938,56.5308,30878.0
2021-04-23 13:30:00,61.09,61.12,61.07,61.11,19151.0,56.5493,56.5771,56.5308,56.5678,19151.0
2021-04-23 13:35:00,61.12,61.14,61.08,61.14,24710.0,56.5771,56.5956,56.54,56.5956,24710.0
2021-04-23 13:40:00,61.13,61.17,61.11,61.16,19060.0,56.5863,56.6234,56.5678,56.6141,19060.0
2021-04-23 13:45:00,61.17,61.17,61.08,61.11,26024.0,56.6234,56.6234,56.54,56.5678,26024.0
2021-04-23 13:50:00,61.12,61.12,61.07,61.09,13788.0,56.5771,56.5771,56.5308,56.5493,13788.0
2021-04-23 13:55:00,61.09,61.1,61.01,61.03,31732.0,56.5493,56.5586,56.4753,56.4938,31732.0
2021-04-23 14:00:00,61.03,61.06,60.98,60.98,31738.0,56.4938,56.5215,56.4475,56.4475,31738.0
2021-04-23 14:05:00,60.98,61.01,60.91,60.91,31668.0,56.4475,56.4753,56.3827,56.3827,31668.0
2021-04-23 14:10:00,60.92,60.94,60.89,60.94,29871.0,56.3919,56.4105,56.3642,56.4105,29871.0
2021-04-23 14:15:00,60.93,60.94,60.84,60.84,44162.0,56.4012,56.4105,56.3179,56.3179,44162.0
2021-04-23 14:20:00,60.85,60.91,60.83,60.87,33004.0,56.3271,56.3827,56.3086,56.3457,33004.0
2021-04-23 14:25:00,60.86,60.89,60.79,60.87,55467.0,56.3364,56.3642,56.2716,56.3457,55467.0
2021-04-23 14:30:00,60.88,60.91,60.86,60.91,27038.0,56.3549,56.3827,56.3364,56.3827,27038.0
2021-04-23 14:35:00,60.92,60.92,60.86,60.87,26463.0,56.3919,56.3919,56.3364,56.3457,26463.0
2021-04-23 14:40:00,60.87,60.93,60.86,60.92,19745.0,56.3457,56.4012,56.3364,56.3919,19745.0
2021-04-23 14:45:00,60.91,60.93,60.86,60.88,32205.0,56.3827,56.4012,56.3364,56.3549,32205.0
2021-04-23 14:50:00,60.89,60.94,60.88,60.94,30010.0,56.3642,56.4105,56.3549,56.4105,30010.0
2021-04-23 14:55:00,60.93,60.95,60.85,60.87,57630.0,56.4012,56.4197,56.3271,56.3457,57630.0
2021-04-23 15:00:00,60.87,60.88,60.81,60.85,34976.0,56.3457,56.3549,56.2901,56.3271,34976.0
2021-04-23 15:05:00,60.85,60.9,60.8,60.9,65572.0,56.3271,56.3734,56.2809,56.3734,65572.0
2021-04-23 15:10:00,60.9,60.92,60.88,60.89,27005.0,56.3734,56.3919,56.3549,56.3642,27005.0
2021-04-23 15:15:00,60.9,60.99,60.9,60.97,108073.0,56.3734,56.4567,56.3734,56.4382,108073.0
2021-04-23 15:20:00,60.97,61.04,60.95,61.01,60248.0,56.4382,56.503,56.4197,56.4753,60248.0
2021-04-23 15:25:00,61.0,61.01,60.93,60.94,41054.0,56.466,56.4753,56.4012,56.4105,41054.0
2021-04-23 15:30:00,60.94,61.07,60.93,61.05,58008.0,56.4105,56.5308,56.4012,56.5123,58008.0
2021-04-23 15:35:00,61.06,61.09,60.98,60.99,103914.0,56.5215,56.5493,56.4475,56.4567,103914.0
2021-04-23 15:40:00,61.0,61.03,60.89,60.9,73334.0,56.466,56.4938,56.3642,56.3734,73334.0
2021-04-23 15:45:00,60.9,60.92,60.85,60.9,79030.0,56.3734,56.3919,56.3271,56.3734,79030.0
2021-04-23 15:50:00,60.91,60.91,60.81,60.87,168542.0,56.3827,56.3827,56.2901,56.3457,168542.0
2021-04-23 15:55:00,60.87,60.94,60.79,60.92,366046.0,56.3457,56.4105,56.2716,56.3919,366046.0
2021-04-26 09:30:00,61.01,61.22,60.77,61.13,193368.0,56.4753,56.6696,56.2531,56.5863,193368.0
2021-04-26 09:35:00,61.15,61.29,60.97,61.11,50220.0,56.6048,56.7344,56.4382,56.5678,50220.0
2021-04-26 09:40:00,61.1,61.2,61.01,61.08,45405.0,56.5586,56.6511,56.4753,56.54,45405.0
2021-04-26 09:45:00,61.08,61.18,61.03,61.17,42599.0,56.54,56.6326,56.4938,56.6234,42599.0
2021-04-26 09:50:00,61.17,61.21,61.02,61.1,53273.0,56.6234,56.6604,56.4845,56.5586,53273.0
2021-04-26 09:55:00,61.1,61.43,61.08,61.42,138349.0,56.5586,56.864,56.54,56.8548,138349.0
2021-04-26 10:00:00,61.41,61.55,61.31,61.32,118319.0,56.8455,56.9751,56.753,56.7622,118319.0
2021-04-26 10:05:00,61.31,61.45,61.28,61.35,53285.0,56.753,56.8825,56.7252,56.79,53285.0
2021-04-26 10:10:00,61.34,61.38,61.25,61.32,62547.0,56.7807,56.8178,56.6974,56.7622,62547.0
2021-04-26 10:15:00,61.33,61.37,61.22,61.36,64838.0,56.7715,56.8085,56.6696,56.7992,64838.0
2021-04-26 10:20:00,61.37,61.46,61.35,61.38,63370.0,56.8085,56.8918,56.79,56.8178,63370.0
2021-04-26 10:25:00,61.38,61.41,61.26,61.28,75719.0,56.8178,56.8455,56.7067,56.7252,75719.0
2021-04-26 10:30:00,61.29,61.32,61.25,61.29,16298.0,56.7344,56.7622,56.6974,56.7344,16298.0
2021-04-26 10:35:00,61.29,61.44,61.29,61.41,32704.0,56.7344,56.8733,56.7344,56.8455,32704.0
2021-04-26 10:40:00,61.41,61.42,61.23,61.23,17163.0,56.8455,56.8548,56.6789,56.6789,17163.0
2021-04-26 10:45:00,61.24,61.25,61.15,61.19,26021.0,56.6882,56.6974,56.6048,56.6419,26021.0
2021-04-26 10:50:00,61.18,61.3,61.18,61.29,29148.0,56.6326,56.7437,56.6326,56.7344,29148.0
2021-04-26 10:55:00,61.29,61.44,61.28,61.43,24492.0,56.7344,56.8733,56.7252,56.864,24492.0
2021-04-26 11:00:00,61.44,61.52,61.42,61.52,23762.0,56.8733,56.9473,56.8548,56.9473,23762.0
2021-04-26 11:05:00,61.51,61.55,61.47,61.5,83961.0,56.9381,56.9751,56.9011,56.9288,83961.0
2021-04-26 11:10:00,61.5,61.53,61.46,61.52,17242.0,56.9288,56.9566,56.8918,56.9473,17242.0
2021-04-26 11:15:00,61.52,61.59,61.48,61.5,23866.0,56.9473,57.0121,56.9103,56.9288,23866.0
2021-04-26 11:20:00,61.51,61.55,61.5,61.53,17507.0,56.9381,56.9751,56.9288,56.9566,17507.0
2021-04-26 11:25:00,61.53,61.54,61.4,61.41,18767.0,56.9566,56.9659,56.8363,56.8455,18767.0
2021-04-26 11:30:00,61.42,61.49,61.38,61.46,20028.0,56.8548,56.9196,56.8178,56.8918,20028.0
2021-04-26 11:35:00,61.46,61.51,61.43,61.44,15699.0,56.8918,56.9381,56.864,56.8733,15699.0
2021-04-26 11:40:00,61.44,61.44,61.36,61.39,18062.0,56.8733,56.8733,56.7992,56.827,18062.0
2021-04-26 11:45:00,61.4,61.42,61.33,61.33,20954.0,56.8363,56.8548,56.7715,56.7715,20954.0
2021-04-26 11:50:00,61.33,61.38,61.31,61.33,9519.0,56.7715,56.8178,56.753,56.7715,9519.0
2021-04-26 11:55:00,61.34,61.37,61.32,61.35,12816.0,56.7807,56.8085,56.7622,56.79,12816.0
2021-04-26 12:00:00,61.34,61.34,61.27,61.27,20287.0,56.7807,56.7807,56.7159,56.7159,20287.0
2021-04-26 12:05:00,61.26,61.29,61.19,61.2,24458.0,56.7067,56.7344,56.6419,56.6511,24458.0
2021-04-26 12:10:00,61.2,61.26,61.19,61.25,18636.0,56.6511,56.7067,56.6419,56.6974,18636.0
2021-04-26 12:15:00,61.25,61.27,61.21,61.22,19799.0,56.6974,56.7159,56.6604,56.6696,19799.0
2021-04-26 12:20:00,61.23,61.25,61.19,61.23,57895.0,56.6789,56.6974,56.6419,56.6789,57895.0
2021-04-26 12:25:00,61.23,61.25,61.14,61.19,32912.0,56.6789,56.6974,56.5956,56.6419,32912.0
2021-04-26 12:30:00,61.2,61.2,61.1,61.13,20813.0,56.6511,56.6511,56.5586,56.5863,20813.0
2021-04-26 12:35:00,61.12,61.15,61.1,61.13,24147.0,56.5771,56.6048,56.5586,56.5863,24147.0
2021-04-26 12:40:00,61.14,61.14,61.1,61.12,23259.0,56.5956,56.5956,56.5586,56.5771,23259.0
2021-04-26 12:45:00,61.13,61.13,61.09,61.09,22650.0,56.5863,56.5863,56.5493,56.5493,22650.0
2021-04-26 12:50:00,61.08,61.11,61.07,61.11,31328.0,56.54,56.5678,56.5308,56.5678,31328.0
2021-04-26 12:55:00,61.12,61.12,61.0,61.01,63153.0,56.5771,56.5771,56.466,56.4753,63153.0
2021-04-26 13:00:00,61.01,61.06,61.0,61.02,40759.0,56.4753,56.5215,56.466,56.4845,40759.0
2021-04-26 13:05:00,61.02,61.05,61.0,61.05,39995.0,56.4845,56.5123,56.466,56.5123,39995.0
2021-04-26 13:10:00,61.05,61.09,61.04,61.08,23066.0,56.5123,56.5493,56.503,56.54,23066.0
2021-04-26 13:15:00,61.09,61.1,61.01,61.03,54374.0,56.5493,56.5586,56.4753,56.4938,54374.0
2021-04-26 13:20:00,61.02,61.04,61.0,61.02,41086.0,56.4845,56.503,56.466,56.4845,41086.0
2021-04-26 13:25:00,61.02,61.07,61.01,61.07,51948.0,56.4845,56.5308,56.4753,56.5308,51948.0
2021-04-26 13:30:00,61.07,61.2,61.03,61.19,198391.0,56.5308,56.6511,56.4938,56.6419,198391.0
2021-04-26 13:35:00,61.19,61.24,61.15,61.16,54369.0,56.6419,56.6882,56.6048,56.6141,54369.0
2021-04-26 13:40:00,61.15,61.18,61.11,61.11,19019.0,56.6048,56.6326,56.5678,56.5678,19019.0
2021-04-26 13:45:00,61.11,61.16,61.1,61.11,15080.0,56.5678,56.6141,56.5586,56.5678,15080.0
2021-04-26 13:50:00,61.11,61.13,61.1,61.1,15538.0,56.5678,56.5863,56.5586,56.5586,15538.0
2021-04-26 13:55:00,61.09,61.14,61.08,61.13,64586.0,56.5493,56.5956,56.54,56.5863,64586.0
2021-04-26 14:00:00,61.12,61.15,61.1,61.13,32883.0,56.5771,56.6048,56.5586,56.5863,32883.0
2021-04-26 14:05:00,61.12,61.14,61.09,61.09,31949.0,56.5771,56.5956,56.5493,56.5493,31949.0
2021-04-26 14:10:00,61.1,61.13,61.09,61.11,43251.0,56.5586,56.5863,56.5493,56.5678,43251.0
2021-04-26 14:15:00,61.12,61.23,61.11,61.23,15487.0,56.5771,56.6789,56.5678,56.6789,15487.0
2021-04-26 14:20:00,61.23,61.27,61.22,61.26,13122.0,56.6789,56.7159,56.6696,56.7067,13122.0
2021-04-26 14:25:00,61.26,61.32,61.25,61.3,16940.0,56.7067,56.7622,56.6974,56.7437,16940.0
2021-04-26 14:30:00,61.3,61.36,61.3,61.36,17370.0,56.7437,56.7992,56.7437,56.7992,17370.0
2021-04-26 14:35:00,61.36,61.43,61.33,61.43,36549.0,56.7992,56.864,56.7715,56.864,36549.0
2021-04-26 14:40:00,61.44,61.44,61.38,61.39,19765.0,56.8733,56.8733,56.8178,56.827,19765.0
2021-04-26 14:45:00,61.4,61.44,61.39,61.42,20425.0,56.8363,56.8733,56.827,56.8548,20425.0
2021-04-26 14:50:00,61.41,61.48,61.38,61.47,21381.0,56.8455,56.9103,56.8178,56.9011,21381.0
2021-04-26 14:55:00,61.48,61.57,61.47,61.57,24122.0,56.9103,56.9936,56.9011,56.9936,24122.0
2021-04-26 15:00:00,61.57,61.6,61.55,61.55,38471.0,56.9936,57.0214,56.9751,56.9751,38471.0
2021-04-26 15:05:00,61.55,61.59,61.54,61.58,41885.0,56.9751,57.0121,56.9659,57.0029,41885.0
2021-04-26 15:10:00,61.58,61.61,61.53,61.54,44808.0,57.0029,57.0307,56.9566,56.9659,44808.0
2021-04-26 15:15:00,61.53,61.59,61.53,61.57,36798.0,56.9566,57.0121,56.9566,56.9936,36798.0
2021-04-26 15:20:00,61.56,61.58,61.52,61.55,49146.0,56.9844,57.0029,56.9473,56.9751,49146.0
2021-04-26 15:25:00,61.55,61.56,61.37,61.4,42386.0,56.9751,56.9844,56.8085,56.8363,42386.0
2021-04-26 15:30:00,61.4,61.44,61.35,61.44,65277.0,56.8363,56.8733,56.79,56.8733,65277.0
2021-04-26 15:35:00,61.45,61.53,61.45,61.51,51820.0,56.8825,56.9566,56.8825,56.9381,51820.0
2021-04-26 15:40:00,61.5,61.54,61.44,61.52,47404.0,56.9288,56.9659,56.8733,56.9473,47404.0
2021-04-26 15:45:00,61.52,61.53,61.41,61.45,57074.0,56.9473,56.9566,56.8455,56.8825,57074.0
2021-04-26 15:50:00,61.44,61.57,61.42,61.57,100039.0,56.8733,56.9936,56.8548,56.9936,100039.0
2021-04-26 15:55:00,61.58,61.6,61.5,61.58,136100.0,57.0029,57.0214,56.9288,57.0029,136100.0
2021-04-27 09:30:00,61.72,62.28,61.69,62.2,189691.0,57.1325,57.6509,57.1047,57.5768,189691.0
2021-04-27 09:35:00,62.17,62.31,61.98,61.98,78620.0,57.549,57.6786,57.3732,57.3732,78620.0
2021-04-27 09:40:00,61.99,62.07,61.61,61.82,83549.0,57.3824,57.4565,57.0307,57.225,83549.0
2021-04-27 09:45:00,61.82,61.95,61.73,61.8,116498.0,57.225,57.3454,57.1417,57.2065,116498.0
2021-04-27 09:50:00,61.79,61.79,61.55,61.78,59263.0,57.1973,57.1973,56.9751,57.188,59263.0
2021-04-27 09:55:00,61.79,61.9,61.62,61.62,32765.0,57.1973,57.2991,57.0399,57.0399,32765.0
2021-04-27 10:00:00,61.62,61.77,61.51,61.56,65568.0,57.0399,57.1788,56.9381,56.9844,65568.0
2021-04-27 10:05:00,61.56,61.67,61.53,61.67,25817.0,56.9844,57.0862,56.9566,57.0862,25817.0
2021-04-27 10:10:00,61.68,61.74,61.56,61.72,37958.0,57.0955,57.151,56.9844,57.1325,37958.0
2021-04-27 10:15:00,61.71,61.72,61.46,61.54,43606.0,57.1232,57.1325,56.8918,56.9659,43606.0
2021-04-27 10:20:00,61.52,61.54,61.41,61.46,19906.0,56.9473,56.9659,56.8455,56.8918,19906.0
2021-04-27 10:25:00,61.45,61.52,61.38,61.5,42935.0,56.8825,56.9473,56.8178,56.9288,42935.0
2021-04-27 10:30:00,61.51,61.55,61.46,61.5,37988.0,56.9381,56.9751,56.8918,56.9288,37988.0
2021-04-27 10:35:00,61.5,61.54,61.45,61.5,41794.0,56.9288,56.9659,56.8825,56.9288,41794.0
2021-04-27 10:40:00,61.48,61.57,61.44,61.56,56707.0,56.9103,56.9936,56.8733,56.9844,56707.0
2021-04-27 10:45:00,61.55,61.77,61.54,61.73,41537.0,56.9751,57.1788,56.9659,57.1417,41537.0
2021-04-27 10:50:00,61.73,61.8,61.7,61.75,25318.0,57.1417,57.2065,57.114,57.1603,25318.0
2021-04-27 10:55:00,61.75,61.78,61.7,61.74,35002.0,57.1603,57.188,57.114,57.151,35002.0
2021-04-27 11:00:00,61.75,61.82,61.72,61.75,46499.0,57.1603,57.225,57.1325,57.1603,46499.0
2021-04-27 11:05:00,61.75,61.78,61.68,61.69,23443.0,57.1603,57.188,57.0955,57.1047,23443.0
2021-04-27 11:10:00,61.69,61.76,61.69,61.74,26692.0,57.1047,57.1695,57.1047,57.151,26692.0
2021-04-27 11:15:00,61.75,61.78,61.7,61.76,43997.0,57.1603,57.188,57.114,57.1695,43997.0
2021-04-27 11:20:00,61.77,61.91,61.76,61.89,32881.0,57.1788,57.3084,57.1695,57.2898,32881.0
2021-04-27 11:25:00,61.9,61.9,61.76,61.8,40884.0,57.2991,57.2991,57.1695,57.2065,40884.0
2021-04-27 11:30:00,61.8,61.88,61.79,61.86,19992.0,57.2065,57.2806,57.1973,57.2621,19992.0
2021-04-27 11:35:00,61.86,61.86,61.75,61.78,15083.0,57.2621,57.2621,57.1603,57.188,15083.0
2021-04-27 11:40:00,61.78,61.81,61.75,61.81,19767.0,57.188,57.2158,57.1603,57.2158,19767.0
2021-04-27 11:45:00,61.81,61.84,61.8,61.82,15420.0,57.2158,57.2436,57.2065,57.225,15420.0
2021-04-27 11:50:00,61.83,61.88,61.79,61.86,16007.0,57.2343,57.2806,57.1973,57.2621,16007.0
2021-04-27 11:55:00,61.87,61.88,61.8,61.85,17662.0,57.2713,57.2806,57.2065,57.2528,17662.0
2021-04-27 12:00:00,61.86,61.9,61.85,61.85,14196.0,57.2621,57.2991,57.2528,57.2528,14196.0
2021-04-27 12:05:00,61.85,61.94,61.85,61.93,37248.0,57.2528,57.3361,57.2528,57.3269,37248.0
2021-04-27 12:10:00,61.93,61.94,61.88,61.91,25276.0,57.3269,57.3361,57.2806,57.3084,25276.0
2021-04-27 12:15:00,61.91,61.96,61.89,61.92,40538.0,57.3084,57.3546,57.2898,57.3176,40538.0
2021-04-27 12:20:00,61.91,61.97,61.88,61.95,40012.0,57.3084,57.3639,57.2806,57.3454,40012.0
2021-04-27 12:25:00,61.95,61.96,61.87,61.89,25663.0,57.3454,57.3546,57.2713,57.2898,25663.0
2021-04-27 12:30:00,61.88,61.88,61.78,61.81,33866.0,57.2806,57.2806,57.188,57.2158,33866.0
2021-04-27 12:35:00,61.81,61.85,61.81,61.83,26100.0,57.2158,57.2528,57.2158,57.2343,26100.0
2021-04-27 12:40:00,61.82,61.85,61.8,61.81,17722.0,57.225,57.2528,57.2065,57.2158,17722.0
2021-04-27 12:45:00,61.82,61.82,61.75,61.79,19571.0,57.225,57.225,57.1603,57.1973,19571.0
2021-04-27 12:50:00,61.79,61.79,61.64,61.68,26829.0,57.1973,57.1973,57.0584,57.0955,26829.0
2021-04-27 12:55:00,61.68,61.72,61.67,61.69,24405.0,57.0955,57.1325,57.0862,57.1047,24405.0
2021-04-27 13:00:00,61.68,61.7,61.65,61.7,19886.0,57.0955,57.114,57.0677,57.114,19886.0
2021-04-27 13:05:00,61.72,61.74,61.65,61.71,22930.0,57.1325,57.151,57.0677,57.1232,22930.0
2021-04-27 13:10:00,61.7,61.73,61.64,61.65,22481.0,57.114,57.1417,57.0584,57.0677,22481.0
2021-04-27 13:15:00,61.66,61.72,61.65,61.7,40280.0,57.0769,57.1325,57.0677,57.114,40280.0
2021-04-27 13:20:00,61.71,61.72,61.63,61.64,52355.0,57.1232,57.1325,57.0492,57.0584,52355.0
2021-04-27 13:25:00,61.64,61.65,61.58,61.64,25823.0,57.0584,57.0677,57.0029,57.0584,25823.0
2021-04-27 13:30:00,61.65,61.65,61.6,61.61,24733.0,57.0677,57.0677,57.0214,57.0307,24733.0
2021-04-27 13:35:00,61.61,61.62,61.6,61.61,16024.0,57.0307,57.0399,57.0214,57.0307,16024.0
2021-04-27 13:40:00,61.61,61.69,61.61,61.67,18732.0,57.0307,57.1047,57.0307,57.0862,18732.0
2021-04-27 13:45:00,61.66,61.69,61.6,61.66,31028.0,57.0769,57.1047,57.0214,57.0769,31028.0
2021-04-27 13:50:00,61.66,61.68,61.64,61.66,15966.0,57.0769,57.0955,57.0584,57.0769,15966.0
2021-04-27 13:55:00,61.66,61.72,61.64,61.68,24787.0,57.0769,57.1325,57.0584,57.0955,24787.0
2021-04-27 14:00:00,61.68,61.68,61.59,61.59,33220.0,57.0955,57.0955,57.0121,57.0121,33220.0
2021-04-27 14:05:00,61.59,61.7,61.59,61.65,53319.0,57.0121,57.114,57.0121,57.0677,53319.0
2021-04-27 14:10:00,61.65,61.69,61.64,61.69,11985.0,57.0677,57.1047,57.0584,57.1047,11985.0
2021-04-27 14:15:00,61.68,61.75,61.68,61.73,18705.0,57.0955,57.1603,57.0955,57.1417,18705.0
2021-04-27 14:20:00,61.74,61.81,61.69,61.8,37393.0,57.151,57.2158,57.1047,57.2065,37393.0
2021-04-27 14:25:00,61.8,61.82,61.77,61.78,16685.0,57.2065,57.225,57.1788,57.188,16685.0
2021-04-27 14:30:00,61.77,61.81,61.75,61.78,17681.0,57.1788,57.2158,57.1603,57.188,17681.0
2021-04-27 14:35:00,61.79,61.82,61.78,61.8,21316.0,57.1973,57.225,57.188,57.2065,21316.0
2021-04-27 14:40:00,61.8,61.8,61.74,61.76,19400.0,57.2065,57.2065,57.151,57.1695,19400.0
2021-04-27 14:45:00,61.76,61.77,61.73,61.76,29054.0,57.1695,57.1788,57.1417,57.1695,29054.0
2021-04-27 14:50:00,61.75,61.8,61.75,61.76,25870.0,57.1603,57.2065,57.1603,57.1695,25870.0
2021-04-27 14:55:00,61.77,61.8,61.75,61.75,22798.0,57.1788,57.2065,57.1603,57.1603,22798.0
2021-04-27 15:00:00,61.74,61.79,61.73,61.73,32948.0,57.151,57.1973,57.1417,57.1417,32948.0
2021-04-27 15:05:00,61.73,61.74,61.64,61.68,35560.0,57.1417,57.151,57.0584,57.0955,35560.0
2021-04-27 15:10:00,61.67,61.74,61.64,61.74,36133.0,57.0862,57.151,57.0584,57.151,36133.0
2021-04-27 15:15:00,61.73,61.75,61.71,61.75,26652.0,57.1417,57.1603,57.1232,57.1603,26652.0
2021-04-27 15:20:00,61.74,61.77,61.68,61.69,33206.0,57.151,57.1788,57.0955,57.1047,33206.0
2021-04-27 15:25:00,61.69,61.73,61.68,61.71,30344.0,57.1047,57.1417,57.0955,57.1232,30344.0
2021-04-27 15:30:00,61.71,61.74,61.68,61.72,60451.0,57.1232,57.151,57.0955,57.1325,60451.0
2021-04-27 15:35:00,61.73,61.75,61.69,61.75,52013.0,57.1417,57.1603,57.1047,57.1603,52013.0
2021-04-27 15:40:00,61.75,61.8,61.72,61.8,58421.0,57.1603,57.2065,57.1325,57.2065,58421.0
2021-04-27 15:45:00,61.8,61.87,61.72,61.86,108280.0,57.2065,57.2713,57.1325,57.2621,108280.0
2021-04-27 15:50:00,61.86,61.89,61.71,61.76,347111.0,57.2621,57.2898,57.1232,57.1695,347111.0
2021-04-27 15:55:00,61.76,61.77,61.61,61.72,283718.0,57.1695,57.1788,57.0307,57.1325,283718.0
2021-04-28 09:30:00,62.08,62.61,61.82,61.98,229043.0,57.4657,57.9563,57.225,57.3732,229043.0
2021-04-28 09:35:00,61.98,62.13,61.83,61.98,110004.0,57.3732,57.512,57.2343,57.3732,110004.0
2021-04-28 09:40:00,61.96,62.23,61.91,62.05,76779.0,57.3546,57.6046,57.3084,57.438,76779.0
2021-04-28 09:45:00,62.07,62.61,62.05,62.47,118486.0,57.4565,57.9563,57.438,57.8267,118486.0
2021-04-28 09:50:00,62.48,62.85,62.48,62.78,233635.0,57.836,58.1785,57.836,58.1137,233635.0
2021-04-28 09:55:00,62.75,62.87,62.54,62.55,64075.0,58.0859,58.197,57.8915,57.9008,64075.0
2021-04-28 10:00:00,62.56,62.67,62.39,62.56,66852.0,57.91,58.0119,57.7527,57.91,66852.0
2021-04-28 10:05:00,62.55,62.58,62.37,62.49,54763.0,57.9008,57.9286,57.7342,57.8452,54763.0
2021-04-28 10:10:00,62.49,62.55,62.36,62.54,41772.0,57.8452,57.9008,57.7249,57.8915,41772.0
2021-04-28 10:15:00,62.54,62.58,62.39,62.52,56210.0,57.8915,57.9286,57.7527,57.873,56210.0
2021-04-28 10:20:00,62.53,62.75,62.51,62.55,73612.0,57.8823,58.0859,57.8638,57.9008,73612.0
2021-04-28 10:25:00,62.55,62.71,62.54,62.7,48170.0,57.9008,58.0489,57.8915,58.0396,48170.0
2021-04-28 10:30:00,62.71,62.79,62.64,62.68,62831.0,58.0489,58.1229,57.9841,58.0211,62831.0
2021-04-28 10:35:00,62.68,62.68,62.51,62.55,49345.0,58.0211,58.0211,57.8638,57.9008,49345.0
2021-04-28 10:40:00,62.56,62.63,62.47,62.5,62759.0,57.91,57.9748,57.8267,57.8545,62759.0
2021-04-28 10:45:00,62.5,62.65,62.49,62.63,43254.0,57.8545,57.9934,57.8452,57.9748,43254.0
2021-04-28 10:50:00,62.63,62.73,62.58,62.72,22848.0,57.9748,58.0674,57.9286,58.0582,22848.0
2021-04-28 10:55:00,62.71,62.77,62.57,62.65,30020.0,58.0489,58.1044,57.9193,57.9934,30020.0
2021-04-28 11:00:00,62.65,62.68,62.46,62.46,30380.0,57.9934,58.0211,57.8175,57.8175,30380.0
2021-04-28 11:05:00,62.46,62.52,62.41,62.51,33530.0,57.8175,57.873,57.7712,57.8638,33530.0
2021-04-28 11:10:00,62.52,62.58,62.5,62.54,20612.0,57.873,57.9286,57.8545,57.8915,20612.0
2021-04-28 11:15:00,62.53,62.58,62.47,62.58,25716.0,57.8823,57.9286,57.8267,57.9286,25716.0
2021-04-28 11:20:00,62.58,62.58,62.45,62.47,25938.0,57.9286,57.9286,57.8082,57.8267,25938.0
2021-04-28 11:25:00,62.47,62.51,62.44,62.46,19794.0,57.8267,57.8638,57.799,57.8175,19794.0
2021-04-28 11:30:00,62.45,62.52,62.44,62.52,25140.0,57.8082,57.873,57.799,57.873,25140.0
2021-04-28 11:35:00,62.52,62.61,62.47,62.6,26149.0,57.873,57.9563,57.8267,57.9471,26149.0
2021-04-28 11:40:00,62.59,62.63,62.57,62.59,39041.0,57.9378,57.9748,57.9193,57.9378,39041.0
2021-04-28 11:45:00,62.58,62.62,62.52,62.59,152997.0,57.9286,57.9656,57.873,57.9378,152997.0
2021-04-28 11:50:00,62.59,62.61,62.52,62.54,49967.0,57.9378,57.9563,57.873,57.8915,49967.0
2021-04-28 11:55:00,62.55,62.58,62.52,62.54,28087.0,57.9008,57.9286,57.873,57.8915,28087.0
2021-04-28 12:00:00,62.53,62.59,62.44,62.59,35939.0,57.8823,57.9378,57.799,57.9378,35939.0
2021-04-28 12:05:00,62.59,62.6,62.51,62.59,19829.0,57.9378,57.9471,57.8638,57.9378,19829.0
2021-04-28 12:10:00,62.6,62.61,62.48,62.52,31548.0,57.9471,57.9563,57.836,57.873,31548.0
2021-04-28 12:15:00,62.52,62.64,62.51,62.63,72736.0,57.873,57.9841,57.8638,57.9748,72736.0
2021-04-28 12:20:00,62.63,62.75,62.59,62.75,43121.0,57.9748,58.0859,57.9378,58.0859,43121.0
2021-04-28 12:25:00,62.75,62.8,62.72,62.73,30503.0,58.0859,58.1322,58.0582,58.0674,30503.0
2021-04-28 12:30:00,62.74,62.85,62.74,62.8,36523.0,58.0767,58.1785,58.0767,58.1322,36523.0
2021-04-28 12:35:00,62.8,62.83,62.75,62.76,21005.0,58.1322,58.16,58.0859,58.0952,21005.0
2021-04-28 12:40:00,62.77,62.8,62.72,62.72,26274.0,58.1044,58.1322,58.0582,58.0582,26274.0
2021-04-28 12:45:00,62.73,62.82,62.72,62.81,24352.0,58.0674,58.1507,58.0582,58.1415,24352.0
2021-04-28 12:50:00,62.82,62.82,62.71,62.73,25045.0,58.1507,58.1507,58.0489,58.0674,25045.0
2021-04-28 12:55:00,62.73,62.76,62.67,62.69,40460.0,58.0674,58.0952,58.0119,58.0304,40460.0
2021-04-28 13:00:00,62.7,62.73,62.62,62.63,60191.0,58.0396,58.0674,57.9656,57.9748,60191.0
2021-04-28 13:05:00,62.64,62.7,62.6,62.69,37710.0,57.9841,58.0396,57.9471,58.0304,37710.0
2021-04-28 13:10:00,62.68,62.75,62.67,62.73,32928.0,58.0211,58.0859,58.0119,58.0674,32928.0
2021-04-28 13:15:00,62.73,62.78,62.71,62.77,31847.0,58.0674,58.1137,58.0489,58.1044,31847.0
2021-04-28 13:20:00,62.77,62.79,62.71,62.74,36041.0,58.1044,58.1229,58.0489,58.0767,36041.0
2021-04-28 13:25:00,62.75,62.76,62.67,62.74,66246.0,58.0859,58.0952,58.0119,58.0767,66246.0
2021-04-28 13:30:00,62.74,62.74,62.6,62.61,34192.0,58.0767,58.0767,57.9471,57.9563,34192.0
2021-04-28 13:35:00,62.61,62.61,62.46,62.47,39183.0,57.9563,57.9563,57.8175,57.8267,39183.0
2021-04-28 13:40:00,62.47,62.47,62.2,62.2,118773.0,57.8267,57.8267,57.5768,57.5768,118773.0
2021-04-28 13:45:00,62.26,62.46,62.25,62.32,56352.0,57.6323,57.8175,57.6231,57.6879,56352.0
2021-04-28 13:50:00,62.32,62.41,62.28,62.29,46795.0,57.6879,57.7712,57.6509,57.6601,46795.0
2021-04-28 13:55:00,62.29,62.42,62.29,62.42,44527.0,57.6601,57.7805,57.6601,57.7805,44527.0
2021-04-28 14:00:00,62.41,62.55,62.3,62.4,81714.0,57.7712,57.9008,57.6694,57.7619,81714.0
2021-04-28 14:05:00,62.4,62.46,62.35,62.45,36083.0,57.7619,57.8175,57.7157,57.8082,36083.0
2021-04-28 14:10:00,62.44,62.49,62.39,62.49,27483.0,57.799,57.8452,57.7527,57.8452,27483.0
2021-04-28 14:15:00,62.49,62.53,62.41,62.51,56957.0,57.8452,57.8823,57.7712,57.8638,56957.0
2021-04-28 14:20:00,62.51,62.57,62.49,62.5,39230.0,57.8638,57.9193,57.8452,57.8545,39230.0
2021-04-28 14:25:00,62.5,62.53,62.49,62.52,26322.0,57.8545,57.8823,57.8452,57.873,26322.0
2021-04-28 14:30:00,62.53,62.59,62.48,62.59,45152.0,57.8823,57.9378,57.836,57.9378,45152.0
2021-04-28 14:35:00,62.6,62.78,62.59,62.74,74793.0,57.9471,58.1137,57.9378,58.0767,74793.0
2021-04-28 14:40:00,62.74,62.82,62.74,62.82,50998.0,58.0767,58.1507,58.0767,58.1507,50998.0
2021-04-28 14:45:00,62.81,62.86,62.74,62.76,80746.0,58.1415,58.1877,58.0767,58.0952,80746.0
2021-04-28 14:50:00,62.77,62.84,62.75,62.83,59352.0,58.1044,58.1692,58.0859,58.16,59352.0
2021-04-28 14:55:00,62.83,62.83,62.73,62.75,63116.0,58.16,58.16,58.0674,58.0859,63116.0
2021-04-28 15:00:00,62.75,62.76,62.68,62.71,64345.0,58.0859,58.0952,58.0211,58.0489,64345.0
2021-04-28 15:05:00,62.71,62.73,62.62,62.69,52028.0,58.0489,58.0674,57.9656,58.0304,52028.0
2021-04-28 15:10:00,62.68,62.69,62.36,62.48,57269.0,58.0211,58.0304,57.7249,57.836,57269.0
2021-04-28 15:15:00,62.48,62.51,62.39,62.44,70044.0,57.836,57.8638,57.7527,57.799,70044.0
2021-04-28 15:20:00,62.44,62.48,62.41,62.44,65784.0,57.799,57.836,57.7712,57.799,65784.0
2021-04-28 15:25:00,62.44,62.58,62.43,62.55,71611.0,57.799,57.9286,57.7897,57.9008,71611.0
2021-04-28 15:30:00,62.55,62.58,62.47,62.54,105660.0,57.9008,57.9286,57.8267,57.8915,105660.0
2021-04-28 15:35:00,62.54,62.64,62.53,62.63,93393.0,57.8915,57.9841,57.8823,57.9748,93393.0
2021-04-28 15:40:00,62.63,62.66,62.6,62.65,84371.0,57.9748,58.0026,57.9471,57.9934,84371.0
2021-04-28 15:45:00,62.65,62.67,62.55,62.55,109279.0,57.9934,58.0119,57.9008,57.9008,109279.0
2021-04-28 15:50:00,62.56,62.56,62.25,62.28,362243.0,57.91,57.91,57.6231,57.6509,362243.0
2021-04-28 15:55:00,62.29,62.38,62.2,62.38,478292.0,57.6601,57.7434,57.5768,57.7434,478292.0
2021-04-29 09:30:00,57.29,57.35,56.06,56.48,2480909.0,53.0318,53.0873,51.8932,52.282,2480909.0
2021-04-29 09:35:00,56.48,56.91,56.23,56.44,1590503.0,52.282,52.68,52.0505,52.2449,1590503.0
2021-04-29 09:40:00,56.44,56.45,55.45,55.56,1522020.0,52.2449,52.2542,51.3285,51.4303,1522020.0
2021-04-29 09:45:00,55.55,55.76,55.35,55.4,1231550.0,51.4211,51.6155,51.2359,51.2822,1231550.0
2021-04-29 09:50:00,55.38,55.66,55.17,55.25,1008389.0,51.2637,51.5229,51.0693,51.1434,1008389.0
2021-04-29 09:55:00,55.25,55.27,54.95,55.12,937199.0,51.1434,51.1619,50.8657,51.023,937199.0
2021-04-29 10:00:00,55.12,55.68,55.0,55.55,836116.0,51.023,51.5414,50.912,51.4211,836116.0
2021-04-29 10:05:00,55.57,55.94,55.52,55.64,623062.0,51.4396,51.7821,51.3933,51.5044,623062.0
2021-04-29 10:10:00,55.63,55.82,55.3,55.3,603126.0,51.4951,51.671,51.1897,51.1897,603126.0
2021-04-29 10:15:00,55.3,55.68,55.3,55.57,388923.0,51.1897,51.5414,51.1897,51.4396,388923.0
2021-04-29 10:20:00,55.57,55.64,55.3,55.32,335481.0,51.4396,51.5044,51.1897,51.2082,335481.0
2021-04-29 10:25:00,55.32,55.38,55.15,55.17,284561.0,51.2082,51.2637,51.0508,51.0693,284561.0
2021-04-29 10:30:00,55.16,55.45,55.13,55.21,385977.0,51.0601,51.3285,51.0323,51.1064,385977.0
2021-04-29 10:35:00,55.21,55.22,55.0,55.11,431638.0,51.1064,51.1156,50.912,51.0138,431638.0
2021-04-29 10:40:00,55.11,55.55,55.1,55.47,391954.0,51.0138,51.4211,51.0045,51.347,391954.0
2021-04-29 10:45:00,55.47,55.47,55.06,55.11,202595.0,51.347,51.347,50.9675,51.0138,202595.0
2021-04-29 10:50:00,55.11,55.24,55.05,55.22,232150.0,51.0138,51.1341,50.9582,51.1156,232150.0
2021-04-29 10:55:00,55.22,55.4,55.16,55.38,261737.0,51.1156,51.2822,51.0601,51.2637,261737.0
2021-04-29 11:00:00,55.37,55.48,55.25,55.34,327429.0,51.2545,51.3563,51.1434,51.2267,327429.0
2021-04-29 11:05:00,55.33,55.62,55.33,55.55,313505.0,51.2174,51.4859,51.2174,51.4211,313505.0
2021-04-29 11:10:00,55.55,55.65,55.32,55.36,235509.0,51.4211,51.5137,51.2082,51.2452,235509.0
2021-04-29 11:15:00,55.36,55.37,55.24,55.3,215565.0,51.2452,51.2545,51.1341,51.1897,215565.0
2021-04-29 11:20:00,55.3,55.39,55.29,55.33,188453.0,51.1897,51.273,51.1804,51.2174,188453.0
2021-04-29 11:25:00,55.32,55.37,55.18,55.29,169132.0,51.2082,51.2545,51.0786,51.1804,169132.0
2021-04-29 11:30:00,55.3,55.55,55.29,55.54,253669.0,51.1897,51.4211,51.1804,51.4118,253669.0
2021-04-29 11:35:00,55.54,55.79,55.53,55.79,342372.0,51.4118,51.6432,51.4026,51.6432,342372.0
2021-04-29 11:40:00,55.79,56.02,55.78,55.97,612037.0,51.6432,51.8561,51.634,51.8099,612037.0
2021-04-29 11:45:00,55.96,55.98,55.71,55.76,291760.0,51.8006,51.8191,51.5692,51.6155,291760.0
2021-04-29 11:50:00,55.75,55.79,55.43,55.46,228918.0,51.6062,51.6432,51.31,51.3378,228918.0
2021-04-29 11:55:00,55.46,55.7,55.46,55.66,254154.0,51.3378,51.5599,51.3378,51.5229,254154.0
2021-04-29 12:00:00,55.65,55.75,55.37,55.44,188897.0,51.5137,51.6062,51.2545,51.3193,188897.0
2021-04-29 12:05:00,55.43,55.46,55.2,55.28,207275.0,51.31,51.3378,51.0971,51.1712,207275.0
2021-04-29 12:10:00,55.29,55.39,55.28,55.32,138417.0,51.1804,51.273,51.1712,51.2082,138417.0
2021-04-29 12:15:00,55.32,55.45,55.3,55.39,105960.0,51.2082,51.3285,51.1897,51.273,105960.0
2021-04-29 12:20:00,55.4,55.46,55.31,55.36,123826.0,51.2822,51.3378,51.1989,51.2452,123826.0
2021-04-29 12:25:00,55.36,55.39,55.2,55.33,181121.0,51.2452,51.273,51.0971,51.2174,181121.0
2021-04-29 12:30:00,55.33,55.48,55.26,55.47,181905.0,51.2174,51.3563,51.1526,51.347,181905.0
2021-04-29 12:35:00,55.46,55.66,55.45,55.47,222206.0,51.3378,51.5229,51.3285,51.347,222206.0
2021-04-29 12:40:00,55.47,55.65,55.45,55.64,173163.0,51.347,51.5137,51.3285,51.5044,173163.0
2021-04-29 12:45:00,55.64,55.68,55.51,55.52,132296.0,51.5044,51.5414,51.3841,51.3933,132296.0
2021-04-29 12:50:00,55.51,55.65,55.51,55.59,114235.0,51.3841,51.5137,51.3841,51.4581,114235.0
2021-04-29 12:55:00,55.59,55.63,55.5,55.59,141075.0,51.4581,51.4951,51.3748,51.4581,141075.0
2021-04-29 13:00:00,55.59,55.73,55.52,55.54,141091.0,51.4581,51.5877,51.3933,51.4118,141091.0
2021-04-29 13:05:00,55.53,55.68,55.52,55.62,112914.0,51.4026,51.5414,51.3933,51.4859,112914.0
2021-04-29 13:10:00,55.62,55.83,55.6,55.8,109192.0,51.4859,51.6803,51.4674,51.6525,109192.0
2021-04-29 13:15:00,55.83,55.83,55.67,55.73,136412.0,51.6803,51.6803,51.5322,51.5877,136412.0
2021-04-29 13:20:00,55.73,55.73,55.66,55.73,96620.0,51.5877,51.5877,51.5229,51.5877,96620.0
2021-04-29 13:25:00,55.73,55.82,55.63,55.82,150741.0,51.5877,51.671,51.4951,51.671,150741.0
2021-04-29 13:30:00,55.82,55.82,55.73,55.81,123343.0,51.671,51.671,51.5877,51.6618,123343.0
2021-04-29 13:35:00,55.8,55.87,55.71,55.86,182561.0,51.6525,51.7173,51.5692,51.708,182561.0
2021-04-29 13:40:00,55.86,55.96,55.72,55.91,150364.0,51.708,51.8006,51.5784,51.7543,150364.0
2021-04-29 13:45:00,55.91,55.97,55.86,55.89,133299.0,51.7543,51.8099,51.708,51.7358,133299.0
2021-04-29 13:50:00,55.89,56.03,55.88,55.93,170982.0,51.7358,51.8654,51.7266,51.7728,170982.0
2021-04-29 13:55:00,55.94,55.94,55.85,55.92,124340.0,51.7821,51.7821,51.6988,51.7636,124340.0
2021-04-29 14:00:00,55.91,55.94,55.75,55.78,130726.0,51.7543,51.7821,51.6062,51.634,130726.0
2021-04-29 14:05:00,55.78,55.86,55.75,55.8,82519.0,51.634,51.708,51.6062,51.6525,82519.0
2021-04-29 14:10:00,55.8,55.94,55.8,55.94,134804.0,51.6525,51.7821,51.6525,51.7821,134804.0
2021-04-29 14:15:00,55.93,56.07,55.92,56.0,233534.0,51.7728,51.9024,51.7636,51.8376,233534.0
2021-04-29 14:20:00,56.01,56.02,55.95,55.95,152417.0,51.8469,51.8561,51.7914,51.7914,152417.0
2021-04-29 14:25:00,55.96,56.01,55.95,56.01,138421.0,51.8006,51.8469,51.7914,51.8469,138421.0
2021-04-29 14:30:00,56.01,56.03,55.95,55.96,136207.0,51.8469,51.8654,51.7914,51.8006,136207.0
2021-04-29 14:35:00,55.96,56.06,55.96,56.04,187952.0,51.8006,51.8932,51.8006,51.8747,187952.0
2021-04-29 14:40:00,56.04,56.05,55.96,55.97,112456.0,51.8747,51.8839,51.8006,51.8099,112456.0
2021-04-29 14:45:00,55.98,56.0,55.89,55.94,125527.0,51.8191,51.8376,51.7358,51.7821,125527.0
2021-04-29 14:50:00,55.94,56.0,55.82,55.98,104721.0,51.7821,51.8376,51.671,51.8191,104721.0
2021-04-29 14:55:00,55.98,56.01,55.88,55.93,92581.0,51.8191,51.8469,51.7266,51.7728,92581.0
2021-04-29 15:00:00,55.93,55.93,55.83,55.89,211804.0,51.7728,51.7728,51.6803,51.7358,211804.0
2021-04-29 15:05:00,55.89,56.02,55.88,56.01,266285.0,51.7358,51.8561,51.7266,51.8469,266285.0
2021-04-29 15:10:00,56.01,56.13,55.94,56.05,249739.0,51.8469,51.958,51.7821,51.8839,249739.0
2021-04-29 15:15:00,56.04,56.11,56.02,56.08,189118.0,51.8747,51.9395,51.8561,51.9117,189118.0
2021-04-29 15:20:00,56.08,56.24,56.06,56.16,591341.0,51.9117,52.0598,51.8932,51.9857,591341.0
2021-04-29 15:25:00,56.16,56.22,56.08,56.15,191283.0,51.9857,52.0413,51.9117,51.9765,191283.0
2021-04-29 15:30:00,56.14,56.17,56.06,56.1,303655.0,51.9672,51.995,51.8932,51.9302,303655.0
2021-04-29 15:35:00,56.1,56.14,56.03,56.04,295130.0,51.9302,51.9672,51.8654,51.8747,295130.0
2021-04-29 15:40:00,56.03,56.03,55.8,55.9,376616.0,51.8654,51.8654,51.6525,51.7451,376616.0
2021-04-29 15:45:00,55.9,56.0,55.86,55.95,340974.0,51.7451,51.8376,51.708,51.7914,340974.0
2021-04-29 15:50:00,55.95,55.95,55.84,55.9,633351.0,51.7914,51.7914,51.6895,51.7451,633351.0
2021-04-29 15:55:00,55.9,56.08,55.85,56.06,844162.0,51.7451,51.9117,51.6988,51.8932,844162.0
2021-04-30 09:30:00,55.78,56.43,55.72,56.39,436597.0,51.634,52.2357,51.5784,52.1986,436597.0
2021-04-30 09:35:00,56.39,56.44,55.97,56.13,201975.0,52.1986,52.2449,51.8099,51.958,201975.0
2021-04-30 09:40:00,56.15,56.58,56.14,56.53,317556.0,51.9765,52.3745,51.9672,52.3282,317556.0
2021-04-30 09:45:00,56.54,56.63,56.3,56.39,176290.0,52.3375,52.4208,52.1153,52.1986,176290.0
2021-04-30 09:50:00,56.4,56.62,56.3,56.55,222286.0,52.2079,52.4116,52.1153,52.3468,222286.0
2021-04-30 09:55:00,56.56,56.63,56.41,56.54,160086.0,52.356,52.4208,52.2172,52.3375,160086.0
2021-04-30 10:00:00,56.54,56.68,56.48,56.57,117922.0,52.3375,52.4671,52.282,52.3653,117922.0
2021-04-30 10:05:00,56.58,56.79,56.5,56.73,145990.0,52.3745,52.5689,52.3005,52.5134,145990.0
2021-04-30 10:10:00,56.73,56.85,56.68,56.8,127034.0,52.5134,52.6245,52.4671,52.5782,127034.0
2021-04-30 10:15:00,56.8,56.89,56.63,56.63,122826.0,52.5782,52.6615,52.4208,52.4208,122826.0
2021-04-30 10:20:00,56.64,56.65,56.33,56.34,153848.0,52.4301,52.4393,52.1431,52.1524,153848.0
2021-04-30 10:25:00,56.34,56.44,56.3,56.3,108845.0,52.1524,52.2449,52.1153,52.1153,108845.0
2021-04-30 10:30:00,56.3,56.47,56.27,56.3,126009.0,52.1153,52.2727,52.0876,52.1153,126009.0
2021-04-30 10:35:00,56.31,56.31,55.85,55.93,181711.0,52.1246,52.1246,51.6988,51.7728,181711.0
2021-04-30 10:40:00,55.93,55.99,55.86,55.95,120599.0,51.7728,51.8284,51.708,51.7914,120599.0
2021-04-30 10:45:00,55.95,56.1,55.88,55.96,97713.0,51.7914,51.9302,51.7266,51.8006,97713.0
2021-04-30 10:50:00,55.95,56.07,55.91,56.06,85448.0,51.7914,51.9024,51.7543,51.8932,85448.0
2021-04-30 10:55:00,56.06,56.25,55.97,56.16,96708.0,51.8932,52.0691,51.8099,51.9857,96708.0
2021-04-30 11:00:00,56.16,56.21,56.09,56.19,125306.0,51.9857,52.032,51.9209,52.0135,125306.0
2021-04-30 11:05:00,56.19,56.35,56.18,56.31,108118.0,52.0135,52.1616,52.0043,52.1246,108118.0
2021-04-30 11:10:00,56.31,56.39,56.28,56.32,78889.0,52.1246,52.1986,52.0968,52.1339,78889.0
2021-04-30 11:15:00,56.32,56.37,56.18,56.21,98185.0,52.1339,52.1801,52.0043,52.032,98185.0
2021-04-30 11:20:00,56.2,56.24,56.12,56.15,64735.0,52.0228,52.0598,51.9487,51.9765,64735.0
2021-04-30 11:25:00,56.15,56.18,55.95,55.98,81638.0,51.9765,52.0043,51.7914,51.8191,81638.0
2021-04-30 11:30:00,55.98,56.11,55.98,56.11,57574.0,51.8191,51.9395,51.8191,51.9395,57574.0
2021-04-30 11:35:00,56.11,56.14,56.05,56.09,37970.0,51.9395,51.9672,51.8839,51.9209,37970.0
2021-04-30 11:40:00,56.08,56.09,56.01,56.02,48591.0,51.9117,51.9209,51.8469,51.8561,48591.0
2021-04-30 11:45:00,56.02,56.09,55.98,56.05,67580.0,51.8561,51.9209,51.8191,51.8839,67580.0
2021-04-30 11:50:00,56.04,56.1,56.01,56.09,41938.0,51.8747,51.9302,51.8469,51.9209,41938.0
2021-04-30 11:55:00,56.09,56.1,56.01,56.02,43012.0,51.9209,51.9302,51.8469,51.8561,43012.0
2021-04-30 12:00:00,56.02,56.06,55.98,56.03,40334.0,51.8561,51.8932,51.8191,51.8654,40334.0
2021-04-30 12:05:00,56.03,56.06,56.0,56.01,41659.0,51.8654,51.8932,51.8376,51.8469,41659.0
2021-04-30 12:10:00,56.01,56.06,55.98,55.98,33130.0,51.8469,51.8932,51.8191,51.8191,33130.0
2021-04-30 12:15:00,55.99,56.02,55.95,55.97,47166.0,51.8284,51.8561,51.7914,51.8099,47166.0
2021-04-30 12:20:00,55.98,56.04,55.93,55.96,46085.0,51.8191,51.8747,51.7728,51.8006,46085.0
2021-04-30 12:25:00,55.96,55.99,55.9,55.96,51082.0,51.8006,51.8284,51.7451,51.8006,51082.0
2021-04-30 12:30:00,55.97,55.99,55.9,55.93,46533.0,51.8099,51.8284,51.7451,51.7728,46533.0
2021-04-30 12:35:00,55.94,55.95,55.86,55.9,45552.0,51.7821,51.7914,51.708,51.7451,45552.0
2021-04-30 12:40:00,55.9,55.93,55.85,55.9,96463.0,51.7451,51.7728,51.6988,51.7451,96463.0
2021-04-30 12:45:00,55.9,55.95,55.85,55.91,76072.0,51.7451,51.7914,51.6988,51.7543,76072.0
2021-04-30 12:50:00,55.91,55.91,55.87,55.88,50446.0,51.7543,51.7543,51.7173,51.7266,50446.0
2021-04-30 12:55:00,55.87,55.91,55.8,55.91,54700.0,51.7173,51.7543,51.6525,51.7543,54700.0
2021-04-30 13:00:00,55.9,55.92,55.85,55.91,43001.0,51.7451,51.7636,51.6988,51.7543,43001.0
2021-04-30 13:05:00,55.91,55.93,55.85,55.92,36997.0,51.7543,51.7728,51.6988,51.7636,36997.0
2021-04-30 13:10:00,55.92,55.97,55.87,55.96,52119.0,51.7636,51.8099,51.7173,51.8006,52119.0
2021-04-30 13:15:00,55.96,55.98,55.91,55.97,53849.0,51.8006,51.8191,51.7543,51.8099,53849.0
2021-04-30 13:20:00,55.97,55.99,55.97,55.98,41036.0,51.8099,51.8284,51.8099,51.8191,41036.0
2021-04-30 13:25:00,55.98,56.03,55.97,56.01,39541.0,51.8191,51.8654,51.8099,51.8469,39541.0
2021-04-30 13:30:00,56.01,56.13,55.95,56.1,60546.0,51.8469,51.958,51.7914,51.9302,60546.0
2021-04-30 13:35:00,56.1,56.12,56.0,56.01,40144.0,51.9302,51.9487,51.8376,51.8469,40144.0
2021-04-30 13:40:00,56.01,56.06,56.01,56.05,36100.0,51.8469,51.8932,51.8469,51.8839,36100.0
2021-04-30 13:45:00,56.05,56.05,55.97,56.0,102553.0,51.8839,51.8839,51.8099,51.8376,102553.0
2021-04-30 13:50:00,55.99,56.01,55.92,55.97,40784.0,51.8284,51.8469,51.7636,51.8099,40784.0
2021-04-30 13:55:00,55.97,55.97,55.9,55.91,41460.0,51.8099,51.8099,51.7451,51.7543,41460.0
2021-04-30 14:00:00,55.91,55.97,55.87,55.88,63170.0,51.7543,51.8099,51.7173,51.7266,63170.0
2021-04-30 14:05:00,55.87,55.88,55.81,55.83,52542.0,51.7173,51.7266,51.6618,51.6803,52542.0
2021-04-30 14:10:00,55.83,55.84,55.73,55.73,85924.0,51.6803,51.6895,51.5877,51.5877,85924.0
2021-04-30 14:15:00,55.73,55.74,55.66,55.68,65904.0,51.5877,51.597,51.5229,51.5414,65904.0
2021-04-30 14:20:00,55.67,55.78,55.65,55.73,77089.0,51.5322,51.634,51.5137,51.5877,77089.0
2021-04-30 14:25:00,55.73,55.76,55.72,55.74,45067.0,51.5877,51.6155,51.5784,51.597,45067.0
2021-04-30 14:30:00,55.73,55.82,55.72,55.78,48718.0,51.5877,51.671,51.5784,51.634,48718.0
2021-04-30 14:35:00,55.78,55.87,55.77,55.86,62095.0,51.634,51.7173,51.6247,51.708,62095.0
2021-04-30 14:40:00,55.86,55.93,55.84,55.92,64059.0,51.708,51.7728,51.6895,51.7636,64059.0
2021-04-30 14:45:00,55.91,55.93,55.86,55.9,93583.0,51.7543,51.7728,51.708,51.7451,93583.0
2021-04-30 14:50:00,55.92,55.93,55.9,55.91,28583.0,51.7636,51.7728,51.7451,51.7543,28583.0
2021-04-30 14:55:00,55.9,55.95,55.89,55.93,50299.0,51.7451,51.7914,51.7358,51.7728,50299.0
2021-04-30 15:00:00,55.93,55.98,55.82,55.84,49740.0,51.7728,51.8191,51.671,51.6895,49740.0
2021-04-30 15:05:00,55.84,55.88,55.77,55.87,68249.0,51.6895,51.7266,51.6247,51.7173,68249.0
2021-04-30 15:10:00,55.87,55.9,55.78,55.8,100158.0,51.7173,51.7451,51.634,51.6525,100158.0
2021-04-30 15:15:00,55.8,55.89,55.77,55.87,68917.0,51.6525,51.7358,51.6247,51.7173,68917.0
2021-04-30 15:20:00,55.87,55.92,55.84,55.85,94782.0,51.7173,51.7636,51.6895,51.6988,94782.0
2021-04-30 15:25:00,55.84,55.88,55.78,55.82,90297.0,51.6895,51.7266,51.634,51.671,90297.0
2021-04-30 15:30:00,55.83,55.93,55.8,55.9,153288.0,51.6803,51.7728,51.6525,51.7451,153288.0
2021-04-30 15:35:00,55.91,55.97,55.82,55.85,132811.0,51.7543,51.8099,51.671,51.6988,132811.0
2021-04-30 15:40:00,55.84,55.88,55.82,55.85,147705.0,51.6895,51.7266,51.671,51.6988,147705.0
2021-04-30 15:45:00,55.85,55.96,55.85,55.88,247122.0,51.6988,51.8006,51.6988,51.7266,247122.0
2021-04-30 15:50:00,55.88,55.88,55.75,55.8,283482.0,51.7266,51.7266,51.6062,51.6525,283482.0
2021-04-30 15:55:00,55.8,55.87,55.77,55.8,539106.0,51.6525,51.7173,51.6247,51.6525,539106.0
2021-05-03 09:30:00,56.15,56.6,56.12,56.25,303036.0,51.9765,52.393,51.9487,52.0691,303036.0
2021-05-03 09:35:00,56.21,56.53,56.2,56.39,134356.0,52.032,52.3282,52.0228,52.1986,134356.0
2021-05-03 09:40:00,56.4,56.55,56.21,56.3,77126.0,52.2079,52.3468,52.032,52.1153,77126.0
2021-05-03 09:45:00,56.3,56.36,56.15,56.21,96764.0,52.1153,52.1709,51.9765,52.032,96764.0
2021-05-03 09:50:00,56.22,56.56,56.18,56.5,95885.0,52.0413,52.356,52.0043,52.3005,95885.0
2021-05-03 09:55:00,56.51,56.65,56.49,56.57,110234.0,52.3097,52.4393,52.2912,52.3653,110234.0
2021-05-03 10:00:00,56.57,56.84,56.54,56.79,120573.0,52.3653,52.6152,52.3375,52.5689,120573.0
2021-05-03 10:05:00,56.78,56.91,56.77,56.85,148402.0,52.5597,52.68,52.5504,52.6245,148402.0
2021-05-03 10:10:00,56.86,56.96,56.8,56.94,88830.0,52.6337,52.7263,52.5782,52.7078,88830.0
2021-05-03 10:15:00,56.93,57.0,56.77,56.78,159127.0,52.6985,52.7633,52.5504,52.5597,159127.0
2021-05-03 10:20:00,56.79,56.98,56.74,56.76,248386.0,52.5689,52.7448,52.5226,52.5411,248386.0
2021-05-03 10:25:00,56.76,56.83,56.66,56.72,186757.0,52.5411,52.6059,52.4486,52.5041,186757.0
2021-05-03 10:30:00,56.72,57.1,56.62,57.02,531532.0,52.5041,52.8559,52.4116,52.7818,531532.0
2021-05-03 10:35:00,57.02,57.21,56.73,56.74,506209.0,52.7818,52.9577,52.5134,52.5226,506209.0
2021-05-03 10:40:00,56.74,56.88,56.69,56.73,189550.0,52.5226,52.6522,52.4763,52.5134,189550.0
2021-05-03 10:45:00,56.72,57.03,56.7,57.01,159815.0,52.5041,52.7911,52.4856,52.7726,159815.0
2021-05-03 10:50:00,57.02,57.05,56.8,56.81,127109.0,52.7818,52.8096,52.5782,52.5874,127109.0
2021-05-03 10:55:00,56.8,56.88,56.71,56.78,79364.0,52.5782,52.6522,52.4949,52.5597,79364.0
2021-05-03 11:00:00,56.78,56.81,56.66,56.79,64576.0,52.5597,52.5874,52.4486,52.5689,64576.0
2021-05-03 11:05:00,56.78,56.83,56.73,56.79,78028.0,52.5597,52.6059,52.5134,52.5689,78028.0
2021-05-03 11:10:00,56.79,56.79,56.5,56.53,148623.0,52.5689,52.5689,52.3005,52.3282,148623.0
2021-05-03 11:15:00,56.52,56.52,56.39,56.49,84920.0,52.319,52.319,52.1986,52.2912,84920.0
2021-05-03 11:20:00,56.48,56.61,56.43,56.56,76874.0,52.282,52.4023,52.2357,52.356,76874.0
2021-05-03 11:25:00,56.58,56.58,56.31,56.35,62036.0,52.3745,52.3745,52.1246,52.1616,62036.0
2021-05-03 11:30:00,56.35,56.51,56.32,56.47,57098.0,52.1616,52.3097,52.1339,52.2727,57098.0
2021-05-03 11:35:00,56.46,56.6,56.45,56.5,42350.0,52.2634,52.393,52.2542,52.3005,42350.0
2021-05-03 11:40:00,56.48,56.67,56.47,56.65,49172.0,52.282,52.4578,52.2727,52.4393,49172.0
2021-05-03 11:45:00,56.65,56.75,56.63,56.68,53570.0,52.4393,52.5319,52.4208,52.4671,53570.0
2021-05-03 11:50:00,56.68,56.76,56.66,56.75,56330.0,52.4671,52.5411,52.4486,52.5319,56330.0
2021-05-03 11:55:00,56.75,56.92,56.75,56.91,42409.0,52.5319,52.6893,52.5319,52.68,42409.0
2021-05-03 12:00:00,56.91,56.99,56.87,56.94,67175.0,52.68,52.7541,52.643,52.7078,67175.0
2021-05-03 12:05:00,56.93,57.05,56.89,57.02,62971.0,52.6985,52.8096,52.6615,52.7818,62971.0
2021-05-03 12:10:00,57.02,57.09,57.01,57.08,65770.0,52.7818,52.8466,52.7726,52.8374,65770.0
2021-05-03 12:15:00,57.09,57.14,57.05,57.05,63731.0,52.8466,52.8929,52.8096,52.8096,63731.0
2021-05-03 12:20:00,57.05,57.18,57.05,57.16,63877.0,52.8096,52.9299,52.8096,52.9114,63877.0
2021-05-03 12:25:00,57.16,57.18,57.1,57.11,62925.0,52.9114,52.9299,52.8559,52.8651,62925.0
2021-05-03 12:30:00,57.1,57.11,56.95,57.05,57752.0,52.8559,52.8651,52.717,52.8096,57752.0
2021-05-03 12:35:00,57.08,57.08,56.93,57.0,58312.0,52.8374,52.8374,52.6985,52.7633,58312.0
2021-05-03 12:40:00,57.01,57.06,56.96,56.96,41341.0,52.7726,52.8188,52.7263,52.7263,41341.0
2021-05-03 12:45:00,56.95,57.03,56.95,57.0,35301.0,52.717,52.7911,52.717,52.7633,35301.0
2021-05-03 12:50:00,57.0,57.0,56.86,56.89,43736.0,52.7633,52.7633,52.6337,52.6615,43736.0
2021-05-03 12:55:00,56.9,56.93,56.84,56.92,24442.0,52.6707,52.6985,52.6152,52.6893,24442.0
2021-05-03 13:00:00,56.91,56.95,56.82,56.82,50701.0,52.68,52.717,52.5967,52.5967,50701.0
2021-05-03 13:05:00,56.82,56.92,56.82,56.91,47179.0,52.5967,52.6893,52.5967,52.68,47179.0
2021-05-03 13:10:00,56.91,56.96,56.88,56.95,22219.0,52.68,52.7263,52.6522,52.717,22219.0
2021-05-03 13:15:00,56.96,57.08,56.95,57.08,35345.0,52.7263,52.8374,52.717,52.8374,35345.0
2021-05-03 13:20:00,57.08,57.14,57.08,57.12,47673.0,52.8374,52.8929,52.8374,52.8744,47673.0
2021-05-03 13:25:00,57.11,57.15,57.08,57.13,49118.0,52.8651,52.9022,52.8374,52.8836,49118.0
2021-05-03 13:30:00,57.12,57.2,57.12,57.2,52152.0,52.8744,52.9484,52.8744,52.9484,52152.0
2021-05-03 13:35:00,57.2,57.29,57.19,57.28,77256.0,52.9484,53.0318,52.9392,53.0225,77256.0
2021-05-03 13:40:00,57.29,57.37,57.29,57.36,70524.0,53.0318,53.1058,53.0318,53.0965,70524.0
2021-05-03 13:45:00,57.36,57.42,57.34,57.39,60468.0,53.0965,53.1521,53.078,53.1243,60468.0
2021-05-03 13:50:00,57.4,57.45,57.38,57.43,69333.0,53.1336,53.1799,53.1151,53.1613,69333.0
2021-05-03 13:55:00,57.43,57.54,57.42,57.53,103269.0,53.1613,53.2632,53.1521,53.2539,103269.0
2021-05-03 14:00:00,57.54,57.81,57.54,57.76,148882.0,53.2632,53.5131,53.2632,53.4668,148882.0
2021-05-03 14:05:00,57.77,57.84,57.69,57.74,171671.0,53.4761,53.5409,53.402,53.4483,171671.0
2021-05-03 14:10:00,57.75,57.87,57.73,57.86,123066.0,53.4576,53.5686,53.439,53.5594,123066.0
2021-05-03 14:15:00,57.85,57.92,57.8,57.88,63351.0,53.5501,53.6149,53.5038,53.5779,63351.0
2021-05-03 14:20:00,57.87,57.9,57.77,57.87,109701.0,53.5686,53.5964,53.4761,53.5686,109701.0
2021-05-03 14:25:00,57.87,58.06,57.87,58.03,291599.0,53.5686,53.7445,53.5686,53.7167,291599.0
2021-05-03 14:30:00,58.02,58.17,58.02,58.16,148037.0,53.7075,53.8463,53.7075,53.8371,148037.0
2021-05-03 14:35:00,58.16,58.22,58.13,58.17,148547.0,53.8371,53.8926,53.8093,53.8463,148547.0
2021-05-03 14:40:00,58.17,58.23,58.13,58.16,125667.0,53.8463,53.9019,53.8093,53.8371,125667.0
2021-05-03 14:45:00,58.15,58.28,58.09,58.27,111924.0,53.8278,53.9482,53.7723,53.9389,111924.0
2021-05-03 14:50:00,58.27,58.39,58.27,58.35,153761.0,53.9389,54.05,53.9389,54.013,153761.0
2021-05-03 14:55:00,58.36,58.41,58.29,58.4,135083.0,54.0222,54.0685,53.9574,54.0592,135083.0
2021-05-03 15:00:00,58.4,58.62,58.39,58.62,232561.0,54.0592,54.2629,54.05,54.2629,232561.0
2021-05-03 15:05:00,58.63,58.82,58.59,58.82,263099.0,54.2722,54.448,54.2351,54.448,263099.0
2021-05-03 15:10:00,58.81,58.85,58.56,58.67,297569.0,54.4388,54.4758,54.2074,54.3092,297569.0
2021-05-03 15:15:00,58.67,58.67,58.46,58.55,268732.0,54.3092,54.3092,54.1148,54.1981,268732.0
2021-05-03 15:20:00,58.55,58.58,58.52,58.54,145355.0,54.1981,54.2259,54.1703,54.1888,145355.0
2021-05-03 15:25:00,58.54,58.56,58.39,58.48,169366.0,54.1888,54.2074,54.05,54.1333,169366.0
2021-05-03 15:30:00,58.49,58.56,58.42,58.43,172747.0,54.1426,54.2074,54.0778,54.087,172747.0
2021-05-03 15:35:00,58.43,58.45,58.33,58.38,148208.0,54.087,54.1055,53.9945,54.0407,148208.0
2021-05-03 15:40:00,58.37,58.38,58.21,58.21,159766.0,54.0315,54.0407,53.8834,53.8834,159766.0
2021-05-03 15:45:00,58.22,58.28,58.19,58.26,148862.0,53.8926,53.9482,53.8649,53.9297,148862.0
2021-05-03 15:50:00,58.26,58.29,58.09,58.09,287426.0,53.9297,53.9574,53.7723,53.7723,287426.0
2021-05-03 15:55:00,58.1,58.16,58.02,58.16,519097.0,53.7815,53.8371,53.7075,53.8371,519097.0
2021-05-04 09:30:00,57.53,57.66,57.26,57.5,262067.0,53.2539,53.3743,53.004,53.2261,262067.0
2021-05-04 09:35:00,57.51,57.65,57.2,57.4,149967.0,53.2354,53.365,52.9484,53.1336,149967.0
2021-05-04 09:40:00,57.4,57.47,56.86,56.92,157031.0,53.1336,53.1984,52.6337,52.6893,157031.0
2021-05-04 09:45:00,56.93,57.18,56.87,57.18,178331.0,52.6985,52.9299,52.643,52.9299,178331.0
2021-05-04 09:50:00,57.2,57.32,57.12,57.21,131773.0,52.9484,53.0595,52.8744,52.9577,131773.0
2021-05-04 09:55:00,57.19,57.19,56.87,57.02,128681.0,52.9392,52.9392,52.643,52.7818,128681.0
2021-05-04 10:00:00,57.0,57.21,56.82,57.21,97726.0,52.7633,52.9577,52.5967,52.9577,97726.0
2021-05-04 10:05:00,57.2,57.34,57.07,57.27,132299.0,52.9484,53.078,52.8281,53.0132,132299.0
2021-05-04 10:10:00,57.27,57.49,57.23,57.48,126320.0,53.0132,53.2169,52.9762,53.2076,126320.0
2021-05-04 10:15:00,57.48,57.69,57.27,57.69,136098.0,53.2076,53.402,53.0132,53.402,136098.0
2021-05-04 10:20:00,57.69,57.98,57.65,57.95,138075.0,53.402,53.6705,53.365,53.6427,138075.0
2021-05-04 10:25:00,57.96,58.19,57.94,58.11,147561.0,53.652,53.8649,53.6334,53.7908,147561.0
2021-05-04 10:30:00,58.12,58.3,58.03,58.21,133448.0,53.8001,53.9667,53.7167,53.8834,133448.0
2021-05-04 10:35:00,58.21,58.34,58.14,58.18,100751.0,53.8834,54.0037,53.8186,53.8556,100751.0
2021-05-04 10:40:00,58.18,58.33,58.03,58.07,90113.0,53.8556,53.9945,53.7167,53.7538,90113.0
2021-05-04 10:45:00,58.08,58.13,57.84,57.87,103368.0,53.763,53.8093,53.5409,53.5686,103368.0
2021-05-04 10:50:00,57.87,57.9,57.61,57.67,68677.0,53.5686,53.5964,53.328,53.3835,68677.0
2021-05-04 10:55:00,57.66,57.8,57.6,57.8,63352.0,53.3743,53.5038,53.3187,53.5038,63352.0
2021-05-04 11:00:00,57.8,58.06,57.74,58.06,84813.0,53.5038,53.7445,53.4483,53.7445,84813.0
2021-05-04 11:05:00,58.07,58.14,57.94,58.1,75864.0,53.7538,53.8186,53.6334,53.7815,75864.0
2021-05-04 11:10:00,58.09,58.09,57.75,57.75,74521.0,53.7723,53.7723,53.4576,53.4576,74521.0
2021-05-04 11:15:00,57.75,57.81,57.68,57.8,64170.0,53.4576,53.5131,53.3928,53.5038,64170.0
2021-05-04 11:20:00,57.79,57.82,57.66,57.7,67032.0,53.4946,53.5224,53.3743,53.4113,67032.0
2021-05-04 11:25:00,57.69,57.85,57.64,57.85,62699.0,53.402,53.5501,53.3557,53.5501,62699.0
2021-05-04 11:30:00,57.85,57.91,57.73,57.73,57290.0,53.5501,53.6057,53.439,53.439,57290.0
2021-05-04 11:35:00,57.73,57.79,57.71,57.72,50657.0,53.439,53.4946,53.4205,53.4298,50657.0
2021-05-04 11:40:00,57.72,57.78,57.64,57.71,66075.0,53.4298,53.4853,53.3557,53.4205,66075.0
2021-05-04 11:45:00,57.71,57.71,57.58,57.63,52676.0,53.4205,53.4205,53.3002,53.3465,52676.0
2021-05-04 11:50:00,57.63,57.64,57.51,57.55,40741.0,53.3465,53.3557,53.2354,53.2724,40741.0
2021-05-04 11:55:00,57.53,57.59,57.43,57.55,46411.0,53.2539,53.3095,53.1613,53.2724,46411.0
2021-05-04 12:00:00,57.54,57.71,57.5,57.67,52928.0,53.2632,53.4205,53.2261,53.3835,52928.0
2021-05-04 12:05:00,57.66,57.68,57.61,57.68,50848.0,53.3743,53.3928,53.328,53.3928,50848.0
2021-05-04 12:10:00,57.67,57.76,57.65,57.73,44862.0,53.3835,53.4668,53.365,53.439,44862.0
2021-05-04 12:15:00,57.73,57.81,57.67,57.81,47296.0,53.439,53.5131,53.3835,53.5131,47296.0
2021-05-04 12:20:00,57.82,57.83,57.71,57.78,43330.0,53.5224,53.5316,53.4205,53.4853,43330.0
2021-05-04 12:25:00,57.77,57.89,57.77,57.87,42189.0,53.4761,53.5872,53.4761,53.5686,42189.0
2021-05-04 12:30:00,57.86,57.88,57.71,57.75,54352.0,53.5594,53.5779,53.4205,53.4576,54352.0
2021-05-04 12:35:00,57.75,57.84,57.74,57.82,38799.0,53.4576,53.5409,53.4483,53.5224,38799.0
2021-05-04 12:40:00,57.83,57.84,57.78,57.83,47906.0,53.5316,53.5409,53.4853,53.5316,47906.0
2021-05-04 12:45:00,57.83,57.86,57.71,57.71,32675.0,53.5316,53.5594,53.4205,53.4205,32675.0
2021-05-04 12:50:00,57.71,57.75,57.69,57.69,30327.0,53.4205,53.4576,53.402,53.402,30327.0
2021-05-04 12:55:00,57.69,57.69,57.57,57.59,37823.0,53.402,53.402,53.2909,53.3095,37823.0
2021-05-04 13:00:00,57.58,57.69,57.55,57.67,55495.0,53.3002,53.402,53.2724,53.3835,55495.0
2021-05-04 13:05:00,57.67,57.68,57.56,57.59,66237.0,53.3835,53.3928,53.2817,53.3095,66237.0
2021-05-04 13:10:00,57.59,57.62,57.49,57.61,46940.0,53.3095,53.3372,53.2169,53.328,46940.0
2021-05-04 13:15:00,57.62,57.65,57.57,57.58,50859.0,53.3372,53.365,53.2909,53.3002,50859.0
2021-05-04 13:20:00,57.58,57.65,57.54,57.65,42370.0,53.3002,53.365,53.2632,53.365,42370.0
2021-05-04 13:25:00,57.64,57.66,57.56,57.63,40621.0,53.3557,53.3743,53.2817,53.3465,40621.0
2021-05-04 13:30:00,57.63,57.63,57.54,57.57,42768.0,53.3465,53.3465,53.2632,53.2909,42768.0
2021-05-04 13:35:00,57.57,57.66,57.55,57.64,86897.0,53.2909,53.3743,53.2724,53.3557,86897.0
2021-05-04 13:40:00,57.64,57.64,57.45,57.49,135878.0,53.3557,53.3557,53.1799,53.2169,135878.0
2021-05-04 13:45:00,57.48,57.56,57.42,57.56,65465.0,53.2076,53.2817,53.1521,53.2817,65465.0
2021-05-04 13:50:00,57.55,57.59,57.5,57.52,128607.0,53.2724,53.3095,53.2261,53.2447,128607.0
2021-05-04 13:55:00,57.52,57.6,57.5,57.55,86611.0,53.2447,53.3187,53.2261,53.2724,86611.0
2021-05-04 14:00:00,57.55,57.57,57.45,57.51,42359.0,53.2724,53.2909,53.1799,53.2354,42359.0
2021-05-04 14:05:00,57.52,57.55,57.46,57.48,42663.0,53.2447,53.2724,53.1891,53.2076,42663.0
2021-05-04 14:10:00,57.48,57.56,57.42,57.55,74807.0,53.2076,53.2817,53.1521,53.2724,74807.0
2021-05-04 14:15:00,57.58,57.58,57.46,57.48,50532.0,53.3002,53.3002,53.1891,53.2076,50532.0
2021-05-04 14:20:00,57.48,57.49,57.31,57.32,71671.0,53.2076,53.2169,53.0503,53.0595,71671.0
2021-05-04 14:25:00,57.31,57.34,57.24,57.32,44578.0,53.0503,53.078,52.9855,53.0595,44578.0
2021-05-04 14:30:00,57.32,57.47,57.3,57.44,75844.0,53.0595,53.1984,53.041,53.1706,75844.0
2021-05-04 14:35:00,57.43,57.49,57.4,57.41,46559.0,53.1613,53.2169,53.1336,53.1428,46559.0
2021-05-04 14:40:00,57.4,57.44,57.31,57.44,39743.0,53.1336,53.1706,53.0503,53.1706,39743.0
2021-05-04 14:45:00,57.44,57.48,57.39,57.46,41559.0,53.1706,53.2076,53.1243,53.1891,41559.0
2021-05-04 14:50:00,57.47,57.52,57.45,57.49,49264.0,53.1984,53.2447,53.1799,53.2169,49264.0
2021-05-04 14:55:00,57.5,57.52,57.47,57.51,77296.0,53.2261,53.2447,53.1984,53.2354,77296.0
2021-05-04 15:00:00,57.51,57.61,57.39,57.6,62348.0,53.2354,53.328,53.1243,53.3187,62348.0
2021-05-04 15:05:00,57.6,57.65,57.59,57.63,84773.0,53.3187,53.365,53.3095,53.3465,84773.0
2021-05-04 15:10:00,57.63,57.69,57.62,57.67,59083.0,53.3465,53.402,53.3372,53.3835,59083.0
2021-05-04 15:15:00,57.67,57.69,57.56,57.58,47587.0,53.3835,53.402,53.2817,53.3002,47587.0
2021-05-04 15:20:00,57.58,57.66,57.52,57.65,127724.0,53.3002,53.3743,53.2447,53.365,127724.0
2021-05-04 15:25:00,57.65,57.71,57.62,57.69,85737.0,53.365,53.4205,53.3372,53.402,85737.0
2021-05-04 15:30:00,57.69,57.69,57.55,57.6,68355.0,53.402,53.402,53.2724,53.3187,68355.0
2021-05-04 15:35:00,57.6,57.7,57.58,57.69,76439.0,53.3187,53.4113,53.3002,53.402,76439.0
2021-05-04 15:40:00,57.69,57.7,57.64,57.67,133189.0,53.402,53.4113,53.3557,53.3835,133189.0
2021-05-04 15:45:00,57.67,57.69,57.63,57.67,119371.0,53.3835,53.402,53.3465,53.3835,119371.0
2021-05-04 15:50:00,57.68,57.81,57.55,57.64,317266.0,53.3928,53.5131,53.2724,53.3557,317266.0
2021-05-04 15:55:00,57.64,57.71,57.6,57.69,596450.0,53.3557,53.4205,53.3187,53.402,596450.0
2021-05-05 09:30:00,57.4,58.29,57.39,58.18,266390.0,53.1336,53.9574,53.1243,53.8556,266390.0
2021-05-05 09:35:00,58.18,58.36,58.04,58.28,134922.0,53.8556,54.0222,53.726,53.9482,134922.0
2021-05-05 09:40:00,58.29,58.79,58.24,58.65,172347.0,53.9574,54.4203,53.9111,54.2907,172347.0
2021-05-05 09:45:00,58.64,58.76,58.47,58.59,119734.0,54.2814,54.3925,54.124,54.2351,119734.0
2021-05-05 09:50:00,58.6,58.83,58.6,58.68,99412.0,54.2444,54.4573,54.2444,54.3184,99412.0
2021-05-05 09:55:00,58.67,58.7,58.47,58.66,129131.0,54.3092,54.337,54.124,54.2999,129131.0
2021-05-05 10:00:00,58.66,58.67,58.38,58.4,96283.0,54.2999,54.3092,54.0407,54.0592,96283.0
2021-05-05 10:05:00,58.38,58.56,58.34,58.39,77905.0,54.0407,54.2074,54.0037,54.05,77905.0
2021-05-05 10:10:00,58.39,58.49,58.34,58.35,63503.0,54.05,54.1426,54.0037,54.013,63503.0
2021-05-05 10:15:00,58.34,58.43,58.32,58.38,61829.0,54.0037,54.087,53.9852,54.0407,61829.0
2021-05-05 10:20:00,58.36,58.37,57.95,58.0,80589.0,54.0222,54.0315,53.6427,53.689,80589.0
2021-05-05 10:25:00,57.98,58.23,57.98,58.17,63220.0,53.6705,53.9019,53.6705,53.8463,63220.0
2021-05-05 10:30:00,58.17,58.33,58.16,58.2,81796.0,53.8463,53.9945,53.8371,53.8741,81796.0
2021-05-05 10:35:00,58.21,58.21,58.06,58.1,79724.0,53.8834,53.8834,53.7445,53.7815,79724.0
2021-05-05 10:40:00,58.11,58.3,58.05,58.29,65095.0,53.7908,53.9667,53.7353,53.9574,65095.0
2021-05-05 10:45:00,58.3,58.34,58.26,58.31,64340.0,53.9667,54.0037,53.9297,53.9759,64340.0
2021-05-05 10:50:00,58.32,58.44,58.3,58.43,66850.0,53.9852,54.0963,53.9667,54.087,66850.0
2021-05-05 10:55:00,58.43,58.55,58.39,58.46,49016.0,54.087,54.1981,54.05,54.1148,49016.0
2021-05-05 11:00:00,58.46,58.52,58.44,58.46,44573.0,54.1148,54.1703,54.0963,54.1148,44573.0
2021-05-05 11:05:00,58.46,58.47,58.26,58.3,75312.0,54.1148,54.124,53.9297,53.9667,75312.0
2021-05-05 11:10:00,58.3,58.41,58.27,58.3,44890.0,53.9667,54.0685,53.9389,53.9667,44890.0
2021-05-05 11:15:00,58.3,58.41,58.3,58.3,35064.0,53.9667,54.0685,53.9667,53.9667,35064.0
2021-05-05 11:20:00,58.3,58.45,58.28,58.39,68121.0,53.9667,54.1055,53.9482,54.05,68121.0
2021-05-05 11:25:00,58.39,58.47,58.34,58.44,61818.0,54.05,54.124,54.0037,54.0963,61818.0
2021-05-05 11:30:00,58.43,58.59,58.41,58.57,47294.0,54.087,54.2351,54.0685,54.2166,47294.0
2021-05-05 11:35:00,58.58,58.62,58.51,58.62,38786.0,54.2259,54.2629,54.1611,54.2629,38786.0
2021-05-05 11:40:00,58.62,58.62,58.47,58.51,29123.0,54.2629,54.2629,54.124,54.1611,29123.0
2021-05-05 11:45:00,58.51,58.57,58.48,58.57,27314.0,54.1611,54.2166,54.1333,54.2166,27314.0
2021-05-05 11:50:00,58.56,58.67,58.51,58.64,35254.0,54.2074,54.3092,54.1611,54.2814,35254.0
2021-05-05 11:55:00,58.63,58.7,58.61,58.61,39665.0,54.2722,54.337,54.2536,54.2536,39665.0
2021-05-05 12:00:00,58.62,58.68,58.61,58.63,50459.0,54.2629,54.3184,54.2536,54.2722,50459.0
2021-05-05 12:05:00,58.62,58.64,58.58,58.59,34743.0,54.2629,54.2814,54.2259,54.2351,34743.0
2021-05-05 12:10:00,58.6,58.62,58.53,58.54,58075.0,54.2444,54.2629,54.1796,54.1888,58075.0
2021-05-05 12:15:00,58.54,58.62,58.54,58.58,40538.0,54.1888,54.2629,54.1888,54.2259,40538.0
2021-05-05 12:20:00,58.58,58.62,58.55,58.55,43457.0,54.2259,54.2629,54.1981,54.1981,43457.0
2021-05-05 12:25:00,58.56,58.61,58.55,58.61,32227.0,54.2074,54.2536,54.1981,54.2536,32227.0
2021-05-05 12:30:00,58.61,58.64,58.56,58.57,37902.0,54.2536,54.2814,54.2074,54.2166,37902.0
2021-05-05 12:35:00,58.57,58.6,58.54,58.56,33379.0,54.2166,54.2444,54.1888,54.2074,33379.0
2021-05-05 12:40:00,58.54,58.55,58.45,58.49,41589.0,54.1888,54.1981,54.1055,54.1426,41589.0
2021-05-05 12:45:00,58.49,58.53,58.48,58.53,26227.0,54.1426,54.1796,54.1333,54.1796,26227.0
2021-05-05 12:50:00,58.53,58.57,58.48,58.52,41684.0,54.1796,54.2166,54.1333,54.1703,41684.0
2021-05-05 12:55:00,58.52,58.53,58.44,58.45,48325.0,54.1703,54.1796,54.0963,54.1055,48325.0
2021-05-05 13:00:00,58.44,58.49,58.37,58.38,33012.0,54.0963,54.1426,54.0315,54.0407,33012.0
2021-05-05 13:05:00,58.39,58.45,58.38,58.44,36900.0,54.05,54.1055,54.0407,54.0963,36900.0
2021-05-05 13:10:00,58.44,58.44,58.35,58.38,41268.0,54.0963,54.0963,54.013,54.0407,41268.0
2021-05-05 13:15:00,58.36,58.45,58.36,58.45,25318.0,54.0222,54.1055,54.0222,54.1055,25318.0
2021-05-05 13:20:00,58.44,58.46,58.41,58.43,37704.0,54.0963,54.1148,54.0685,54.087,37704.0
2021-05-05 13:25:00,58.43,58.5,58.42,58.5,27252.0,54.087,54.1518,54.0778,54.1518,27252.0
2021-05-05 13:30:00,58.5,58.57,58.49,58.52,34327.0,54.1518,54.2166,54.1426,54.1703,34327.0
2021-05-05 13:35:00,58.51,58.6,58.5,58.58,24887.0,54.1611,54.2444,54.1518,54.2259,24887.0
2021-05-05 13:40:00,58.59,58.63,58.57,58.62,32421.0,54.2351,54.2722,54.2166,54.2629,32421.0
2021-05-05 13:45:00,58.63,58.63,58.58,58.61,35133.0,54.2722,54.2722,54.2259,54.2536,35133.0
2021-05-05 13:50:00,58.61,58.66,58.6,58.66,58517.0,54.2536,54.2999,54.2444,54.2999,58517.0
2021-05-05 13:55:00,58.66,58.68,58.57,58.67,48047.0,54.2999,54.3184,54.2166,54.3092,48047.0
2021-05-05 14:00:00,58.67,58.72,58.65,58.65,44509.0,54.3092,54.3555,54.2907,54.2907,44509.0
2021-05-05 14:05:00,58.65,58.66,58.53,58.54,42766.0,54.2907,54.2999,54.1796,54.1888,42766.0
2021-05-05 14:10:00,58.54,58.65,58.52,58.65,50178.0,54.1888,54.2907,54.1703,54.2907,50178.0
2021-05-05 14:15:00,58.64,58.71,58.6,58.71,50208.0,54.2814,54.3462,54.2444,54.3462,50208.0
2021-05-05 14:20:00,58.71,58.73,58.67,58.71,48256.0,54.3462,54.3647,54.3092,54.3462,48256.0
2021-05-05 14:25:00,58.7,58.81,58.68,58.81,34756.0,54.337,54.4388,54.3184,54.4388,34756.0
2021-05-05 14:30:00,58.8,58.86,58.78,58.79,53497.0,54.4295,54.4851,54.411,54.4203,53497.0
2021-05-05 14:35:00,58.79,58.83,58.75,58.8,45682.0,54.4203,54.4573,54.3832,54.4295,45682.0
2021-05-05 14:40:00,58.8,58.85,58.75,58.77,41682.0,54.4295,54.4758,54.3832,54.4017,41682.0
2021-05-05 14:45:00,58.77,58.88,58.76,58.85,35628.0,54.4017,54.5036,54.3925,54.4758,35628.0
2021-05-05 14:50:00,58.86,58.88,58.8,58.86,40964.0,54.4851,54.5036,54.4295,54.4851,40964.0
2021-05-05 14:55:00,58.87,58.88,58.73,58.74,63780.0,54.4943,54.5036,54.3647,54.374,63780.0
2021-05-05 15:00:00,58.75,58.75,58.56,58.63,60306.0,54.3832,54.3832,54.2074,54.2722,60306.0
2021-05-05 15:05:00,58.62,58.67,58.57,58.6,52796.0,54.2629,54.3092,54.2166,54.2444,52796.0
2021-05-05 15:10:00,58.6,58.65,58.57,58.64,46078.0,54.2444,54.2907,54.2166,54.2814,46078.0
2021-05-05 15:15:00,58.64,58.67,58.56,58.56,60123.0,54.2814,54.3092,54.2074,54.2074,60123.0
2021-05-05 15:20:00,58.56,58.56,58.34,58.37,79581.0,54.2074,54.2074,54.0037,54.0315,79581.0
2021-05-05 15:25:00,58.37,58.38,58.27,58.32,64284.0,54.0315,54.0407,53.9389,53.9852,64284.0
2021-05-05 15:30:00,58.32,58.34,58.27,58.33,116691.0,53.9852,54.0037,53.9389,53.9945,116691.0
2021-05-05 15:35:00,58.33,58.45,58.32,58.41,61474.0,53.9945,54.1055,53.9852,54.0685,61474.0
2021-05-05 15:40:00,58.4,58.55,58.4,58.55,81113.0,54.0592,54.1981,54.0592,54.1981,81113.0
2021-05-05 15:45:00,58.55,58.55,58.42,58.44,129311.0,54.1981,54.1981,54.0778,54.0963,129311.0
2021-05-05 15:50:00,58.44,58.45,58.22,58.27,257968.0,54.0963,54.1055,53.8926,53.9389,257968.0
2021-05-05 15:55:00,58.26,58.33,58.21,58.25,294685.0,53.9297,53.9945,53.8834,53.9204,294685.0
2021-05-06 09:30:00,58.15,58.64,58.1,58.22,195993.0,53.8278,54.2814,53.7815,53.8926,195993.0
2021-05-06 09:35:00,58.22,58.89,58.21,58.73,101235.0,53.8926,54.5128,53.8834,54.3647,101235.0
2021-05-06 09:40:00,58.73,58.8,58.35,58.43,98631.0,54.3647,54.4295,54.013,54.087,98631.0
2021-05-06 09:45:00,58.42,58.47,58.22,58.34,141978.0,54.0778,54.124,53.8926,54.0037,141978.0
2021-05-06 09:50:00,58.32,58.69,58.29,58.54,84309.0,53.9852,54.3277,53.9574,54.1888,84309.0
2021-05-06 09:55:00,58.53,58.73,58.45,58.65,51445.0,54.1796,54.3647,54.1055,54.2907,51445.0
2021-05-06 10:00:00,58.66,58.66,58.4,58.44,72296.0,54.2999,54.2999,54.0592,54.0963,72296.0
2021-05-06 10:05:00,58.43,58.45,58.2,58.21,58312.0,54.087,54.1055,53.8741,53.8834,58312.0
2021-05-06 10:10:00,58.21,58.3,58.17,58.25,97721.0,53.8834,53.9667,53.8463,53.9204,97721.0
2021-05-06 10:15:00,58.25,58.36,58.16,58.17,116945.0,53.9204,54.0222,53.8371,53.8463,116945.0
2021-05-06 10:20:00,58.16,58.25,57.99,58.01,155197.0,53.8371,53.9204,53.6797,53.6982,155197.0
2021-05-06 10:25:00,58.02,58.17,57.94,58.1,142328.0,53.7075,53.8463,53.6334,53.7815,142328.0
2021-05-06 10:30:00,58.1,58.2,58.05,58.18,69262.0,53.7815,53.8741,53.7353,53.8556,69262.0
2021-05-06 10:35:00,58.18,58.42,58.17,58.28,69923.0,53.8556,54.0778,53.8463,53.9482,69923.0
2021-05-06 10:40:00,58.29,58.33,58.19,58.2,65528.0,53.9574,53.9945,53.8649,53.8741,65528.0
2021-05-06 10:45:00,58.21,58.22,58.13,58.14,46497.0,53.8834,53.8926,53.8093,53.8186,46497.0
2021-05-06 10:50:00,58.14,58.33,58.14,58.33,79936.0,53.8186,53.9945,53.8186,53.9945,79936.0
2021-05-06 10:55:00,58.32,58.33,58.15,58.2,52628.0,53.9852,53.9945,53.8278,53.8741,52628.0
2021-05-06 11:00:00,58.23,58.26,58.09,58.12,36393.0,53.9019,53.9297,53.7723,53.8001,36393.0
2021-05-06 11:05:00,58.12,58.14,57.87,57.91,82938.0,53.8001,53.8186,53.5686,53.6057,82938.0
2021-05-06 11:10:00,57.91,57.95,57.76,57.8,48619.0,53.6057,53.6427,53.4668,53.5038,48619.0
2021-05-06 11:15:00,57.82,57.96,57.82,57.94,54224.0,53.5224,53.652,53.5224,53.6334,54224.0
2021-05-06 11:20:00,57.93,58.08,57.91,58.08,76936.0,53.6242,53.763,53.6057,53.763,76936.0
2021-05-06 11:25:00,58.08,58.17,58.02,58.13,71299.0,53.763,53.8463,53.7075,53.8093,71299.0
2021-05-06 11:30:00,58.14,58.27,58.1,58.27,88169.0,53.8186,53.9389,53.7815,53.9389,88169.0
2021-05-06 11:35:00,58.28,58.3,58.16,58.29,65382.0,53.9482,53.9667,53.8371,53.9574,65382.0
2021-05-06 11:40:00,58.29,58.32,58.24,58.27,60662.0,53.9574,53.9852,53.9111,53.9389,60662.0
2021-05-06 11:45:00,58.28,58.35,58.23,58.25,39410.0,53.9482,54.013,53.9019,53.9204,39410.0
2021-05-06 11:50:00,58.25,58.3,58.24,58.26,47987.0,53.9204,53.9667,53.9111,53.9297,47987.0
2021-05-06 11:55:00,58.25,58.4,58.24,58.35,52653.0,53.9204,54.0592,53.9111,54.013,52653.0
2021-05-06 12:00:00,58.36,58.4,58.3,58.37,47758.0,54.0222,54.0592,53.9667,54.0315,47758.0
2021-05-06 12:05:00,58.37,58.53,58.36,58.51,51756.0,54.0315,54.1796,54.0222,54.1611,51756.0
2021-05-06 12:10:00,58.5,58.51,58.43,58.5,30300.0,54.1518,54.1611,54.087,54.1518,30300.0
2021-05-06 12:15:00,58.5,58.56,58.47,58.52,55600.0,54.1518,54.2074,54.124,54.1703,55600.0
2021-05-06 12:20:00,58.52,58.66,58.51,58.66,52240.0,54.1703,54.2999,54.1611,54.2999,52240.0
2021-05-06 12:25:00,58.66,58.78,58.66,58.78,38824.0,54.2999,54.411,54.2999,54.411,38824.0
2021-05-06 12:30:00,58.79,58.84,58.75,58.75,44667.0,54.4203,54.4665,54.3832,54.3832,44667.0
2021-05-06 12:35:00,58.75,58.77,58.66,58.7,47103.0,54.3832,54.4017,54.2999,54.337,47103.0
2021-05-06 12:40:00,58.71,58.75,58.69,58.7,40522.0,54.3462,54.3832,54.3277,54.337,40522.0
2021-05-06 12:45:00,58.72,58.73,58.5,58.53,81274.0,54.3555,54.3647,54.1518,54.1796,81274.0
2021-05-06 12:50:00,58.54,58.61,58.54,58.55,27434.0,54.1888,54.2536,54.1888,54.1981,27434.0
2021-05-06 12:55:00,58.55,58.57,58.49,58.5,29145.0,54.1981,54.2166,54.1426,54.1518,29145.0
2021-05-06 13:00:00,58.48,58.54,58.46,58.52,28191.0,54.1333,54.1888,54.1148,54.1703,28191.0
2021-05-06 13:05:00,58.52,58.52,58.43,58.46,43256.0,54.1703,54.1703,54.087,54.1148,43256.0
2021-05-06 13:10:00,58.47,58.54,58.43,58.44,66751.0,54.124,54.1888,54.087,54.0963,66751.0
2021-05-06 13:15:00,58.42,58.46,58.4,58.44,37701.0,54.0778,54.1148,54.0592,54.0963,37701.0
2021-05-06 13:20:00,58.44,58.5,58.44,58.5,40151.0,54.0963,54.1518,54.0963,54.1518,40151.0
2021-05-06 13:25:00,58.48,58.54,58.47,58.51,27241.0,54.1333,54.1888,54.124,54.1611,27241.0
2021-05-06 13:30:00,58.52,58.55,58.36,58.37,32320.0,54.1703,54.1981,54.0222,54.0315,32320.0
2021-05-06 13:35:00,58.38,58.41,58.33,58.35,43588.0,54.0407,54.0685,53.9945,54.013,43588.0
2021-05-06 13:40:00,58.35,58.35,58.24,58.26,87542.0,54.013,54.013,53.9111,53.9297,87542.0
2021-05-06 13:45:00,58.27,58.34,58.24,58.32,40589.0,53.9389,54.0037,53.9111,53.9852,40589.0
2021-05-06 13:50:00,58.32,58.34,58.22,58.23,33447.0,53.9852,54.0037,53.8926,53.9019,33447.0
2021-05-06 13:55:00,58.23,58.28,58.2,58.2,57651.0,53.9019,53.9482,53.8741,53.8741,57651.0
2021-05-06 14:00:00,58.19,58.27,58.19,58.26,41622.0,53.8649,53.9389,53.8649,53.9297,41622.0
2021-05-06 14:05:00,58.26,58.4,58.25,58.4,49277.0,53.9297,54.0592,53.9204,54.0592,49277.0
2021-05-06 14:10:00,58.4,58.47,58.22,58.42,72349.0,54.0592,54.124,53.8926,54.0778,72349.0
2021-05-06 14:15:00,58.41,58.53,58.37,58.52,39508.0,54.0685,54.1796,54.0315,54.1703,39508.0
2021-05-06 14:20:00,58.52,58.57,58.45,58.57,48943.0,54.1703,54.2166,54.1055,54.2166,48943.0
2021-05-06 14:25:00,58.56,58.61,58.46,58.46,53256.0,54.2074,54.2536,54.1148,54.1148,53256.0
2021-05-06 14:30:00,58.47,58.48,58.4,58.41,51244.0,54.124,54.1333,54.0592,54.0685,51244.0
2021-05-06 14:35:00,58.41,58.48,58.38,58.41,46371.0,54.0685,54.1333,54.0407,54.0685,46371.0
2021-05-06 14:40:00,58.42,58.45,58.33,58.39,45779.0,54.0778,54.1055,53.9945,54.05,45779.0
2021-05-06 14:45:00,58.39,58.49,58.38,58.48,58145.0,54.05,54.1426,54.0407,54.1333,58145.0
2021-05-06 14:50:00,58.48,58.6,58.48,58.56,67943.0,54.1333,54.2444,54.1333,54.2074,67943.0
2021-05-06 14:55:00,58.57,58.65,58.49,58.49,48781.0,54.2166,54.2907,54.1426,54.1426,48781.0
2021-05-06 15:00:00,58.49,58.54,58.42,58.52,59156.0,54.1426,54.1888,54.0778,54.1703,59156.0
2021-05-06 15:05:00,58.51,58.61,58.49,58.6,47224.0,54.1611,54.2536,54.1426,54.2444,47224.0
2021-05-06 15:10:00,58.6,58.73,58.56,58.64,68564.0,54.2444,54.3647,54.2074,54.2814,68564.0
2021-05-06 15:15:00,58.64,58.65,58.55,58.61,63036.0,54.2814,54.2907,54.1981,54.2536,63036.0
2021-05-06 15:20:00,58.61,58.63,58.58,58.63,58439.0,54.2536,54.2722,54.2259,54.2722,58439.0
2021-05-06 15:25:00,58.63,58.71,58.6,58.67,65671.0,54.2722,54.3462,54.2444,54.3092,65671.0
2021-05-06 15:30:00,58.67,58.69,58.57,58.62,91374.0,54.3092,54.3277,54.2166,54.2629,91374.0
2021-05-06 15:35:00,58.62,58.81,58.62,58.8,86936.0,54.2629,54.4388,54.2629,54.4295,86936.0
2021-05-06 15:40:00,58.8,58.82,58.74,58.76,70351.0,54.4295,54.448,54.374,54.3925,70351.0
2021-05-06 15:45:00,58.76,58.78,58.72,58.75,108585.0,54.3925,54.411,54.3555,54.3832,108585.0
2021-05-06 15:50:00,58.76,58.82,58.69,58.81,258599.0,54.3925,54.448,54.3277,54.4388,258599.0
2021-05-06 15:55:00,58.8,58.85,58.69,58.83,379981.0,54.4295,54.4758,54.3277,54.4573,379981.0
2021-05-07 09:30:00,59.1,59.1,58.62,58.78,196445.0,54.7072,54.7072,54.2629,54.411,196445.0
2021-05-07 09:35:00,58.78,58.91,58.49,58.51,98233.0,54.411,54.5313,54.1426,54.1611,98233.0
2021-05-07 09:40:00,58.53,58.71,58.46,58.65,82840.0,54.1796,54.3462,54.1148,54.2907,82840.0
2021-05-07 09:45:00,58.66,58.71,58.45,58.61,83636.0,54.2999,54.3462,54.1055,54.2536,83636.0
2021-05-07 09:50:00,58.63,58.66,58.53,58.53,66815.0,54.2722,54.2999,54.1796,54.1796,66815.0
2021-05-07 09:55:00,58.55,58.58,58.39,58.47,47714.0,54.1981,54.2259,54.05,54.124,47714.0
2021-05-07 10:00:00,58.47,58.65,58.41,58.61,63015.0,54.124,54.2907,54.0685,54.2536,63015.0
2021-05-07 10:05:00,58.62,58.79,58.6,58.73,73706.0,54.2629,54.4203,54.2444,54.3647,73706.0
2021-05-07 10:10:00,58.73,58.8,58.7,58.74,68602.0,54.3647,54.4295,54.337,54.374,68602.0
2021-05-07 10:15:00,58.75,58.86,58.74,58.79,75190.0,54.3832,54.4851,54.374,54.4203,75190.0
2021-05-07 10:20:00,58.79,58.9,58.66,58.66,62460.0,54.4203,54.5221,54.2999,54.2999,62460.0
2021-05-07 10:25:00,58.65,58.82,58.64,58.78,63769.0,54.2907,54.448,54.2814,54.411,63769.0
2021-05-07 10:30:00,58.79,58.99,58.77,58.99,96279.0,54.4203,54.6054,54.4017,54.6054,96279.0
2021-05-07 10:35:00,58.99,59.05,58.92,59.02,158981.0,54.6054,54.6609,54.5406,54.6332,158981.0
2021-05-07 10:40:00,59.03,59.27,59.03,59.26,120117.0,54.6424,54.8646,54.6424,54.8553,120117.0
2021-05-07 10:45:00,59.27,59.29,59.08,59.18,116604.0,54.8646,54.8831,54.6887,54.7813,116604.0
2021-05-07 10:50:00,59.19,59.33,59.17,59.27,80951.0,54.7905,54.9201,54.772,54.8646,80951.0
2021-05-07 10:55:00,59.28,59.29,59.19,59.28,64775.0,54.8738,54.8831,54.7905,54.8738,64775.0
2021-05-07 11:00:00,59.29,59.46,59.29,59.46,68537.0,54.8831,55.0405,54.8831,55.0405,68537.0
2021-05-07 11:05:00,59.46,59.47,59.37,59.43,79472.0,55.0405,55.0497,54.9572,55.0127,79472.0
2021-05-07 11:10:00,59.43,59.55,59.42,59.54,77105.0,55.0127,55.1238,55.0034,55.1145,77105.0
2021-05-07 11:15:00,59.53,59.72,59.53,59.71,152614.0,55.1053,55.2811,55.1053,55.2719,152614.0
2021-05-07 11:20:00,59.71,59.79,59.7,59.77,108552.0,55.2719,55.3459,55.2626,55.3274,108552.0
2021-05-07 11:25:00,59.78,59.85,59.67,59.75,181800.0,55.3367,55.4015,55.2349,55.3089,181800.0
2021-05-07 11:30:00,59.76,59.86,59.59,59.65,231962.0,55.3182,55.4107,55.1608,55.2163,231962.0
2021-05-07 11:35:00,59.64,59.64,59.4,59.6,55148.0,55.2071,55.2071,54.9849,55.1701,55148.0
2021-05-07 11:40:00,59.6,59.81,59.59,59.77,283881.0,55.1701,55.3644,55.1608,55.3274,283881.0
2021-05-07 11:45:00,59.75,59.87,59.67,59.87,79876.0,55.3089,55.42,55.2349,55.42,79876.0
2021-05-07 11:50:00,59.87,59.87,59.72,59.87,84106.0,55.42,55.42,55.2811,55.42,84106.0
2021-05-07 11:55:00,59.86,60.0,59.85,59.87,99801.0,55.4107,55.5403,55.4015,55.42,99801.0
2021-05-07 12:00:00,59.86,59.92,59.71,59.79,97184.0,55.4107,55.4663,55.2719,55.3459,97184.0
2021-05-07 12:05:00,59.79,59.8,59.71,59.77,30498.0,55.3459,55.3552,55.2719,55.3274,30498.0
2021-05-07 12:10:00,59.77,59.81,59.67,59.77,87703.0,55.3274,55.3644,55.2349,55.3274,87703.0
2021-05-07 12:15:00,59.76,59.76,59.71,59.75,32847.0,55.3182,55.3182,55.2719,55.3089,32847.0
2021-05-07 12:20:00,59.76,59.8,59.73,59.79,62727.0,55.3182,55.3552,55.2904,55.3459,62727.0
2021-05-07 12:25:00,59.78,59.79,59.65,59.67,63962.0,55.3367,55.3459,55.2163,55.2349,63962.0
2021-05-07 12:30:00,59.67,59.73,59.6,59.72,82603.0,55.2349,55.2904,55.1701,55.2811,82603.0
2021-05-07 12:35:00,59.71,59.71,59.63,59.65,34438.0,55.2719,55.2719,55.1978,55.2163,34438.0
2021-05-07 12:40:00,59.65,59.67,59.6,59.66,58452.0,55.2163,55.2349,55.1701,55.2256,58452.0
2021-05-07 12:45:00,59.67,59.74,59.66,59.73,37942.0,55.2349,55.2996,55.2256,55.2904,37942.0
2021-05-07 12:50:00,59.74,59.84,59.74,59.84,56679.0,55.2996,55.3922,55.2996,55.3922,56679.0
2021-05-07 12:55:00,59.83,59.94,59.81,59.93,41928.0,55.383,55.4848,55.3644,55.4755,41928.0
2021-05-07 13:00:00,59.93,59.94,59.78,59.78,63217.0,55.4755,55.4848,55.3367,55.3367,63217.0
2021-05-07 13:05:00,59.77,59.79,59.63,59.79,63247.0,55.3274,55.3459,55.1978,55.3459,63247.0
2021-05-07 13:10:00,59.79,59.84,59.74,59.75,84947.0,55.3459,55.3922,55.2996,55.3089,84947.0
2021-05-07 13:15:00,59.75,59.76,59.65,59.68,50013.0,55.3089,55.3182,55.2163,55.2441,50013.0
2021-05-07 13:20:00,59.69,59.69,59.63,59.67,68251.0,55.2534,55.2534,55.1978,55.2349,68251.0
2021-05-07 13:25:00,59.67,59.71,59.54,59.56,103255.0,55.2349,55.2719,55.1145,55.133,103255.0
2021-05-07 13:30:00,59.57,59.79,59.56,59.74,39757.0,55.1423,55.3459,55.133,55.2996,39757.0
2021-05-07 13:35:00,59.75,59.79,59.68,59.79,40256.0,55.3089,55.3459,55.2441,55.3459,40256.0
2021-05-07 13:40:00,59.77,59.78,59.63,59.71,46671.0,55.3274,55.3367,55.1978,55.2719,46671.0
2021-05-07 13:45:00,59.71,59.89,59.71,59.82,75157.0,55.2719,55.4385,55.2719,55.3737,75157.0
2021-05-07 13:50:00,59.82,59.9,59.82,59.87,46073.0,55.3737,55.4478,55.3737,55.42,46073.0
2021-05-07 13:55:00,59.87,59.87,59.79,59.81,53877.0,55.42,55.42,55.3459,55.3644,53877.0
2021-05-07 14:00:00,59.82,59.9,59.71,59.9,55431.0,55.3737,55.4478,55.2719,55.4478,55431.0
2021-05-07 14:05:00,59.89,59.92,59.88,59.91,47430.0,55.4385,55.4663,55.4292,55.457,47430.0
2021-05-07 14:10:00,59.91,59.94,59.86,59.92,62159.0,55.457,55.4848,55.4107,55.4663,62159.0
2021-05-07 14:15:00,59.93,59.94,59.77,59.87,95102.0,55.4755,55.4848,55.3274,55.42,95102.0
2021-05-07 14:20:00,59.87,59.9,59.81,59.86,47944.0,55.42,55.4478,55.3644,55.4107,47944.0
2021-05-07 14:25:00,59.85,59.89,59.83,59.89,53993.0,55.4015,55.4385,55.383,55.4385,53993.0
2021-05-07 14:30:00,59.89,59.9,59.71,59.74,34046.0,55.4385,55.4478,55.2719,55.2996,34046.0
2021-05-07 14:35:00,59.73,59.81,59.72,59.8,61055.0,55.2904,55.3644,55.2811,55.3552,61055.0
2021-05-07 14:40:00,59.8,59.8,59.72,59.78,68858.0,55.3552,55.3552,55.2811,55.3367,68858.0
2021-05-07 14:45:00,59.78,59.82,59.75,59.82,38905.0,55.3367,55.3737,55.3089,55.3737,38905.0
2021-05-07 14:50:00,59.83,59.93,59.82,59.91,48219.0,55.383,55.4755,55.3737,55.457,48219.0
2021-05-07 14:55:00,59.92,59.93,59.85,59.92,58762.0,55.4663,55.4755,55.4015,55.4663,58762.0
2021-05-07 15:00:00,59.92,59.94,59.86,59.91,106675.0,55.4663,55.4848,55.4107,55.457,106675.0
2021-05-07 15:05:00,59.91,59.96,59.91,59.95,91562.0,55.457,55.5033,55.457,55.494,91562.0
2021-05-07 15:10:00,59.95,59.98,59.88,59.96,63015.0,55.494,55.5218,55.4292,55.5033,63015.0
2021-05-07 15:15:00,59.97,60.0,59.94,59.95,66155.0,55.5126,55.5403,55.4848,55.494,66155.0
2021-05-07 15:20:00,59.95,60.01,59.94,59.98,144790.0,55.494,55.5496,55.4848,55.5218,144790.0
2021-05-07 15:25:00,59.97,59.99,59.83,59.83,85925.0,55.5126,55.5311,55.383,55.383,85925.0
2021-05-07 15:30:00,59.84,59.89,59.78,59.78,131182.0,55.3922,55.4385,55.3367,55.3367,131182.0
2021-05-07 15:35:00,59.76,59.87,59.75,59.86,91983.0,55.3182,55.42,55.3089,55.4107,91983.0
2021-05-07 15:40:00,59.87,59.92,59.81,59.83,145093.0,55.42,55.4663,55.3644,55.383,145093.0
2021-05-07 15:45:00,59.83,59.91,59.79,59.85,177042.0,55.383,55.457,55.3459,55.4015,177042.0
2021-05-07 15:50:00,59.86,59.93,59.77,59.8,275668.0,55.4107,55.4755,55.3274,55.3552,275668.0
2021-05-07 15:55:00,59.8,59.92,59.75,59.78,689376.0,55.3552,55.4663,55.3089,55.3367,689376.0
2021-05-10 09:30:00,59.61,59.8,59.26,59.35,259507.0,55.1793,55.3552,54.8553,54.9386,259507.0
2021-05-10 09:35:00,59.35,59.98,59.32,59.94,201697.0,54.9386,55.5218,54.9109,55.4848,201697.0
2021-05-10 09:40:00,59.94,60.38,59.9,60.37,150737.0,55.4848,55.8921,55.4478,55.8828,150737.0
2021-05-10 09:45:00,60.35,60.5,60.29,60.3,120522.0,55.8643,56.0032,55.8088,55.818,120522.0
2021-05-10 09:50:00,60.31,60.49,60.19,60.24,127473.0,55.8273,55.9939,55.7162,55.7625,127473.0
2021-05-10 09:55:00,60.23,60.57,60.23,60.5,90807.0,55.7532,56.068,55.7532,56.0032,90807.0
2021-05-10 10:00:00,60.5,60.51,60.32,60.45,140276.0,56.0032,56.0124,55.8365,55.9569,140276.0
2021-05-10 10:05:00,60.46,60.5,60.29,60.47,119570.0,55.9661,56.0032,55.8088,55.9754,119570.0
2021-05-10 10:10:00,60.46,60.61,60.36,60.6,124473.0,55.9661,56.105,55.8736,56.0957,124473.0
2021-05-10 10:15:00,60.59,60.74,60.56,60.71,90408.0,56.0865,56.2253,56.0587,56.1976,90408.0
2021-05-10 10:20:00,60.72,60.85,60.57,60.59,92955.0,56.2068,56.3271,56.068,56.0865,92955.0
2021-05-10 10:25:00,60.59,60.77,60.46,60.69,103514.0,56.0865,56.2531,55.9661,56.179,103514.0
2021-05-10 10:30:00,60.7,60.7,60.41,60.47,118062.0,56.1883,56.1883,55.9198,55.9754,118062.0
2021-05-10 10:35:00,60.47,60.78,60.47,60.78,80410.0,55.9754,56.2623,55.9754,56.2623,80410.0
2021-05-10 10:40:00,60.78,60.82,60.67,60.8,115132.0,56.2623,56.2994,56.1605,56.2809,115132.0
2021-05-10 10:45:00,60.79,60.81,60.59,60.67,79889.0,56.2716,56.2901,56.0865,56.1605,79889.0
2021-05-10 10:50:00,60.67,60.81,60.64,60.77,95501.0,56.1605,56.2901,56.1328,56.2531,95501.0
2021-05-10 10:55:00,60.76,61.01,60.74,61.0,164697.0,56.2438,56.4753,56.2253,56.466,164697.0
2021-05-10 11:00:00,60.99,61.18,60.96,61.11,220332.0,56.4567,56.6326,56.429,56.5678,220332.0
2021-05-10 11:05:00,61.12,61.36,61.11,61.27,116435.0,56.5771,56.7992,56.5678,56.7159,116435.0
2021-05-10 11:10:00,61.26,61.45,61.16,61.44,96325.0,56.7067,56.8825,56.6141,56.8733,96325.0
2021-05-10 11:15:00,61.44,61.48,61.33,61.44,103058.0,56.8733,56.9103,56.7715,56.8733,103058.0
2021-05-10 11:20:00,61.44,61.69,61.43,61.64,109783.0,56.8733,57.1047,56.864,57.0584,109783.0
2021-05-10 11:25:00,61.64,61.68,61.5,61.63,180477.0,57.0584,57.0955,56.9288,57.0492,180477.0
2021-05-10 11:30:00,61.63,61.66,61.3,61.5,124485.0,57.0492,57.0769,56.7437,56.9288,124485.0
2021-05-10 11:35:00,61.52,61.61,61.48,61.58,73922.0,56.9473,57.0307,56.9103,57.0029,73922.0
2021-05-10 11:40:00,61.56,61.74,61.53,61.72,91723.0,56.9844,57.151,56.9566,57.1325,91723.0
2021-05-10 11:45:00,61.73,61.75,61.56,61.71,72841.0,57.1417,57.1603,56.9844,57.1232,72841.0
2021-05-10 11:50:00,61.71,61.79,61.69,61.74,62573.0,57.1232,57.1973,57.1047,57.151,62573.0
2021-05-10 11:55:00,61.75,61.75,61.62,61.71,67511.0,57.1603,57.1603,57.0399,57.1232,67511.0
2021-05-10 12:00:00,61.71,61.75,61.66,61.72,100653.0,57.1232,57.1603,57.0769,57.1325,100653.0
2021-05-10 12:05:00,61.73,61.73,61.57,61.59,76300.0,57.1417,57.1417,56.9936,57.0121,76300.0
2021-05-10 12:10:00,61.58,61.64,61.56,61.59,197126.0,57.0029,57.0584,56.9844,57.0121,197126.0
2021-05-10 12:15:00,61.59,61.61,61.51,61.54,82004.0,57.0121,57.0307,56.9381,56.9659,82004.0
2021-05-10 12:20:00,61.53,61.63,61.49,61.58,125280.0,56.9566,57.0492,56.9196,57.0029,125280.0
2021-05-10 12:25:00,61.58,61.61,61.44,61.53,114540.0,57.0029,57.0307,56.8733,56.9566,114540.0
2021-05-10 12:30:00,61.51,61.58,61.49,61.52,63722.0,56.9381,57.0029,56.9196,56.9473,63722.0
2021-05-10 12:35:00,61.52,61.61,61.51,61.6,86213.0,56.9473,57.0307,56.9381,57.0214,86213.0
2021-05-10 12:40:00,61.59,61.65,61.55,61.63,91905.0,57.0121,57.0677,56.9751,57.0492,91905.0
2021-05-10 12:45:00,61.63,61.78,61.6,61.75,67649.0,57.0492,57.188,57.0214,57.1603,67649.0
2021-05-10 12:50:00,61.75,61.76,61.68,61.75,51999.0,57.1603,57.1695,57.0955,57.1603,51999.0
2021-05-10 12:55:00,61.76,61.79,61.65,61.65,72670.0,57.1695,57.1973,57.0677,57.0677,72670.0
2021-05-10 13:00:00,61.66,61.76,61.65,61.75,54404.0,57.0769,57.1695,57.0677,57.1603,54404.0
2021-05-10 13:05:00,61.76,61.8,61.7,61.78,56693.0,57.1695,57.2065,57.114,57.188,56693.0
2021-05-10 13:10:00,61.78,61.91,61.74,61.91,67230.0,57.188,57.3084,57.151,57.3084,67230.0
2021-05-10 13:15:00,61.92,61.98,61.8,61.93,128929.0,57.3176,57.3732,57.2065,57.3269,128929.0
2021-05-10 13:20:00,61.92,62.0,61.92,61.99,94414.0,57.3176,57.3917,57.3176,57.3824,94414.0
2021-05-10 13:25:00,61.98,62.02,61.88,61.93,135016.0,57.3732,57.4102,57.2806,57.3269,135016.0
2021-05-10 13:30:00,61.92,62.12,61.9,62.07,95271.0,57.3176,57.5027,57.2991,57.4565,95271.0
2021-05-10 13:35:00,62.04,62.16,62.01,62.16,210745.0,57.4287,57.5398,57.4009,57.5398,210745.0
2021-05-10 13:40:00,62.16,62.18,62.03,62.12,248541.0,57.5398,57.5583,57.4194,57.5027,248541.0
2021-05-10 13:45:00,62.13,62.29,62.13,62.29,120175.0,57.512,57.6601,57.512,57.6601,120175.0
2021-05-10 13:50:00,62.29,62.3,62.07,62.18,126165.0,57.6601,57.6694,57.4565,57.5583,126165.0
2021-05-10 13:55:00,62.19,62.2,62.0,62.05,81943.0,57.5675,57.5768,57.3917,57.438,81943.0
2021-05-10 14:00:00,62.05,62.13,62.01,62.1,83439.0,57.438,57.512,57.4009,57.4842,83439.0
2021-05-10 14:05:00,62.1,62.2,62.1,62.17,76213.0,57.4842,57.5768,57.4842,57.549,76213.0
2021-05-10 14:10:00,62.17,62.23,62.12,62.13,199188.0,57.549,57.6046,57.5027,57.512,199188.0
2021-05-10 14:15:00,62.13,62.13,61.78,61.84,92895.0,57.512,57.512,57.188,57.2436,92895.0
2021-05-10 14:20:00,61.84,61.89,61.72,61.83,72138.0,57.2436,57.2898,57.1325,57.2343,72138.0
2021-05-10 14:25:00,61.83,61.86,61.72,61.83,82616.0,57.2343,57.2621,57.1325,57.2343,82616.0
2021-05-10 14:30:00,61.81,61.81,61.63,61.79,61046.0,57.2158,57.2158,57.0492,57.1973,61046.0
2021-05-10 14:35:00,61.78,61.78,61.63,61.77,74222.0,57.188,57.188,57.0492,57.1788,74222.0
2021-05-10 14:40:00,61.77,61.78,61.58,61.58,64776.0,57.1788,57.188,57.0029,57.0029,64776.0
2021-05-10 14:45:00,61.58,61.61,61.47,61.51,130104.0,57.0029,57.0307,56.9011,56.9381,130104.0
2021-05-10 14:50:00,61.52,61.52,61.39,61.48,73471.0,56.9473,56.9473,56.827,56.9103,73471.0
2021-05-10 14:55:00,61.48,61.52,61.36,61.43,72245.0,56.9103,56.9473,56.7992,56.864,72245.0
2021-05-10 15:00:00,61.42,61.56,61.37,61.5,105126.0,56.8548,56.9844,56.8085,56.9288,105126.0
2021-05-10 15:05:00,61.49,61.58,61.44,61.55,64008.0,56.9196,57.0029,56.8733,56.9751,64008.0
2021-05-10 15:10:00,61.55,61.57,61.48,61.5,56580.0,56.9751,56.9936,56.9103,56.9288,56580.0
2021-05-10 15:15:00,61.5,61.54,61.39,61.39,55227.0,56.9288,56.9659,56.827,56.827,55227.0
2021-05-10 15:20:00,61.39,61.42,61.32,61.4,143534.0,56.827,56.8548,56.7622,56.8363,143534.0
2021-05-10 15:25:00,61.41,61.43,61.26,61.37,77331.0,56.8455,56.864,56.7067,56.8085,77331.0
2021-05-10 15:30:00,61.36,61.43,61.33,61.42,82213.0,56.7992,56.864,56.7715,56.8548,82213.0
2021-05-10 15:35:00,61.42,61.49,61.3,61.48,118784.0,56.8548,56.9196,56.7437,56.9103,118784.0
2021-05-10 15:40:00,61.48,61.61,61.42,61.57,190304.0,56.9103,57.0307,56.8548,56.9936,190304.0
2021-05-10 15:45:00,61.58,61.65,61.43,61.49,165334.0,57.0029,57.0677,56.864,56.9196,165334.0
2021-05-10 15:50:00,61.49,61.54,61.39,61.45,289897.0,56.9196,56.9659,56.827,56.8825,289897.0
2021-05-10 15:55:00,61.45,61.59,61.43,61.43,422310.0,56.8825,57.0121,56.864,56.864,422310.0
2021-05-11 09:30:00,60.04,60.85,59.96,60.61,287446.0,55.5774,56.3271,55.5033,56.105,287446.0
2021-05-11 09:35:00,60.64,60.84,60.47,60.53,167078.0,56.1328,56.3179,55.9754,56.0309,167078.0
2021-05-11 09:40:00,60.52,60.68,60.37,60.45,168248.0,56.0217,56.1698,55.8828,55.9569,168248.0
2021-05-11 09:45:00,60.44,60.91,60.37,60.83,118538.0,55.9476,56.3827,55.8828,56.3086,118538.0
2021-05-11 09:50:00,60.83,60.99,60.7,60.7,168408.0,56.3086,56.4567,56.1883,56.1883,168408.0
2021-05-11 09:55:00,60.7,60.87,60.49,60.86,100179.0,56.1883,56.3457,55.9939,56.3364,100179.0
2021-05-11 10:00:00,60.85,60.86,60.19,60.27,331919.0,56.3271,56.3364,55.7162,55.7903,331919.0
2021-05-11 10:05:00,60.26,60.36,60.08,60.08,122634.0,55.781,55.8736,55.6144,55.6144,122634.0
2021-05-11 10:10:00,60.08,60.14,59.84,59.86,129225.0,55.6144,55.6699,55.3922,55.4107,129225.0
2021-05-11 10:15:00,59.85,60.08,59.8,60.0,96513.0,55.4015,55.6144,55.3552,55.5403,96513.0
2021-05-11 10:20:00,60.0,60.16,59.94,59.95,61474.0,55.5403,55.6884,55.4848,55.494,61474.0
2021-05-11 10:25:00,59.93,59.93,59.6,59.6,84049.0,55.4755,55.4755,55.1701,55.1701,84049.0
2021-05-11 10:30:00,59.57,59.63,59.25,59.34,106470.0,55.1423,55.1978,54.8461,54.9294,106470.0
2021-05-11 10:35:00,59.32,59.34,59.21,59.28,114332.0,54.9109,54.9294,54.809,54.8738,114332.0
2021-05-11 10:40:00,59.27,59.47,59.24,59.36,97892.0,54.8646,55.0497,54.8368,54.9479,97892.0
2021-05-11 10:45:00,59.35,59.55,59.14,59.49,69527.0,54.9386,55.1238,54.7442,55.0682,69527.0
2021-05-11 10:50:00,59.51,59.74,59.47,59.7,65431.0,55.0867,55.2996,55.0497,55.2626,65431.0
2021-05-11 10:55:00,59.68,59.86,59.64,59.67,74648.0,55.2441,55.4107,55.2071,55.2349,74648.0
2021-05-11 11:00:00,59.66,59.71,59.31,59.36,66283.0,55.2256,55.2719,54.9016,54.9479,66283.0
2021-05-11 11:05:00,59.38,59.51,59.36,59.41,64943.0,54.9664,55.0867,54.9479,54.9942,64943.0
2021-05-11 11:10:00,59.4,59.62,59.36,59.6,49277.0,54.9849,55.1886,54.9479,55.1701,49277.0
2021-05-11 11:15:00,59.6,59.89,59.55,59.87,61247.0,55.1701,55.4385,55.1238,55.42,61247.0
2021-05-11 11:20:00,59.86,59.98,59.85,59.95,95078.0,55.4107,55.5218,55.4015,55.494,95078.0
2021-05-11 11:25:00,59.95,60.19,59.94,60.17,81021.0,55.494,55.7162,55.4848,55.6977,81021.0
2021-05-11 11:30:00,60.17,60.89,60.16,60.23,987157.0,55.6977,56.3642,55.6884,55.7532,987157.0
2021-05-11 11:35:00,60.23,60.36,60.14,60.21,291990.0,55.7532,55.8736,55.6699,55.7347,291990.0
2021-05-11 11:40:00,60.2,60.21,59.82,59.84,237769.0,55.7255,55.7347,55.3737,55.3922,237769.0
2021-05-11 11:45:00,59.82,59.94,59.76,59.85,139940.0,55.3737,55.4848,55.3182,55.4015,139940.0
2021-05-11 11:50:00,59.83,59.95,59.72,59.9,210373.0,55.383,55.494,55.2811,55.4478,210373.0
2021-05-11 11:55:00,59.88,59.88,59.71,59.86,55098.0,55.4292,55.4292,55.2719,55.4107,55098.0
2021-05-11 12:00:00,59.86,59.99,59.84,59.92,54485.0,55.4107,55.5311,55.3922,55.4663,54485.0
2021-05-11 12:05:00,59.92,60.04,59.9,59.96,51520.0,55.4663,55.5774,55.4478,55.5033,51520.0
2021-05-11 12:10:00,59.96,60.0,59.82,59.95,141205.0,55.5033,55.5403,55.3737,55.494,141205.0
2021-05-11 12:15:00,59.94,60.28,59.85,60.26,284611.0,55.4848,55.7995,55.4015,55.781,284611.0
2021-05-11 12:20:00,60.27,60.33,60.14,60.21,193080.0,55.7903,55.8458,55.6699,55.7347,193080.0
2021-05-11 12:25:00,60.2,60.29,60.15,60.22,88323.0,55.7255,55.8088,55.6792,55.744,88323.0
2021-05-11 12:30:00,60.21,60.25,60.15,60.21,70098.0,55.7347,55.7717,55.6792,55.7347,70098.0
2021-05-11 12:35:00,60.21,60.41,60.19,60.41,50206.0,55.7347,55.9198,55.7162,55.9198,50206.0
2021-05-11 12:40:00,60.4,60.43,60.18,60.19,55806.0,55.9106,55.9384,55.7069,55.7162,55806.0
2021-05-11 12:45:00,60.2,60.25,59.97,60.02,72959.0,55.7255,55.7717,55.5126,55.5588,72959.0
2021-05-11 12:50:00,60.03,60.05,59.96,60.0,50879.0,55.5681,55.5866,55.5033,55.5403,50879.0
2021-05-11 12:55:00,60.01,60.1,59.99,60.01,68627.0,55.5496,55.6329,55.5311,55.5496,68627.0
2021-05-11 13:00:00,60.03,60.29,60.02,60.28,90996.0,55.5681,55.8088,55.5588,55.7995,90996.0
2021-05-11 13:05:00,60.28,60.33,60.18,60.27,57148.0,55.7995,55.8458,55.7069,55.7903,57148.0
2021-05-11 13:10:00,60.27,60.33,60.16,60.18,49334.0,55.7903,55.8458,55.6884,55.7069,49334.0
2021-05-11 13:15:00,60.18,60.28,60.13,60.21,50725.0,55.7069,55.7995,55.6607,55.7347,50725.0
2021-05-11 13:20:00,60.2,60.32,60.19,60.32,27943.0,55.7255,55.8365,55.7162,55.8365,27943.0
2021-05-11 13:25:00,60.32,60.47,60.32,60.46,49148.0,55.8365,55.9754,55.8365,55.9661,49148.0
2021-05-11 13:30:00,60.46,60.5,60.44,60.5,27231.0,55.9661,56.0032,55.9476,56.0032,27231.0
2021-05-11 13:35:00,60.5,60.53,60.45,60.5,45206.0,56.0032,56.0309,55.9569,56.0032,45206.0
2021-05-11 13:40:00,60.5,60.56,60.48,60.55,36398.0,56.0032,56.0587,55.9846,56.0494,36398.0
2021-05-11 13:45:00,60.55,60.59,60.52,60.53,33081.0,56.0494,56.0865,56.0217,56.0309,33081.0
2021-05-11 13:50:00,60.54,60.54,60.37,60.38,56610.0,56.0402,56.0402,55.8828,55.8921,56610.0
2021-05-11 13:55:00,60.37,60.47,60.34,60.4,49725.0,55.8828,55.9754,55.8551,55.9106,49725.0
2021-05-11 14:00:00,60.41,60.42,60.32,60.37,53869.0,55.9198,55.9291,55.8365,55.8828,53869.0
2021-05-11 14:05:00,60.37,60.38,60.26,60.27,39962.0,55.8828,55.8921,55.781,55.7903,39962.0
2021-05-11 14:10:00,60.28,60.3,60.16,60.2,54309.0,55.7995,55.818,55.6884,55.7255,54309.0
2021-05-11 14:15:00,60.21,60.36,60.19,60.36,37650.0,55.7347,55.8736,55.7162,55.8736,37650.0
2021-05-11 14:20:00,60.37,60.45,60.34,60.45,44737.0,55.8828,55.9569,55.8551,55.9569,44737.0
2021-05-11 14:25:00,60.44,60.61,60.41,60.6,52124.0,55.9476,56.105,55.9198,56.0957,52124.0
2021-05-11 14:30:00,60.6,60.6,60.3,60.36,57927.0,56.0957,56.0957,55.818,55.8736,57927.0
2021-05-11 14:35:00,60.37,60.39,60.24,60.35,43857.0,55.8828,55.9013,55.7625,55.8643,43857.0
2021-05-11 14:40:00,60.34,60.38,60.29,60.33,53028.0,55.8551,55.8921,55.8088,55.8458,53028.0
2021-05-11 14:45:00,60.33,60.46,60.31,60.46,36216.0,55.8458,55.9661,55.8273,55.9661,36216.0
2021-05-11 14:50:00,60.45,60.5,60.36,60.45,42622.0,55.9569,56.0032,55.8736,55.9569,42622.0
2021-05-11 14:55:00,60.45,60.49,60.39,60.42,42604.0,55.9569,55.9939,55.9013,55.9291,42604.0
2021-05-11 15:00:00,60.41,60.55,60.41,60.52,47703.0,55.9198,56.0494,55.9198,56.0217,47703.0
2021-05-11 15:05:00,60.51,60.58,60.46,60.48,48321.0,56.0124,56.0772,55.9661,55.9846,48321.0
2021-05-11 15:10:00,60.48,60.55,60.48,60.49,49790.0,55.9846,56.0494,55.9846,55.9939,49790.0
2021-05-11 15:15:00,60.48,60.64,60.47,60.62,102777.0,55.9846,56.1328,55.9754,56.1142,102777.0
2021-05-11 15:20:00,60.63,60.66,60.5,60.55,79449.0,56.1235,56.1513,56.0032,56.0494,79449.0
2021-05-11 15:25:00,60.56,60.7,60.55,60.58,69002.0,56.0587,56.1883,56.0494,56.0772,69002.0
2021-05-11 15:30:00,60.59,60.63,60.36,60.37,142232.0,56.0865,56.1235,55.8736,55.8828,142232.0
2021-05-11 15:35:00,60.37,60.4,60.21,60.32,158011.0,55.8828,55.9106,55.7347,55.8365,158011.0
2021-05-11 15:40:00,60.32,60.47,60.26,60.47,147492.0,55.8365,55.9754,55.781,55.9754,147492.0
2021-05-11 15:45:00,60.47,60.59,60.42,60.56,160072.0,55.9754,56.0865,55.9291,56.0587,160072.0
2021-05-11 15:50:00,60.56,60.62,60.48,60.54,276479.0,56.0587,56.1142,55.9846,56.0402,276479.0
2021-05-11 15:55:00,60.53,60.54,60.42,60.43,388849.0,56.0309,56.0402,55.9291,55.9384,388849.0
2021-05-12 09:30:00,60.11,60.33,59.63,60.27,207253.0,55.6421,55.8458,55.1978,55.7903,207253.0
2021-05-12 09:35:00,60.27,60.43,60.11,60.12,77009.0,55.7903,55.9384,55.6421,55.6514,77009.0
2021-05-12 09:40:00,60.13,60.2,59.93,60.03,87696.0,55.6607,55.7255,55.4755,55.5681,87696.0
2021-05-12 09:45:00,60.05,60.11,59.91,60.01,121490.0,55.5866,55.6421,55.457,55.5496,121490.0
2021-05-12 09:50:00,60.0,60.03,59.81,59.82,214958.0,55.5403,55.5681,55.3644,55.3737,214958.0
2021-05-12 09:55:00,59.8,59.83,59.45,59.45,97831.0,55.3552,55.383,55.0312,55.0312,97831.0
2021-05-12 10:00:00,59.46,59.5,59.22,59.22,101750.0,55.0405,55.0775,54.8183,54.8183,101750.0
2021-05-12 10:05:00,59.23,59.39,59.18,59.26,84635.0,54.8276,54.9757,54.7813,54.8553,84635.0
2021-05-12 10:10:00,59.28,59.28,59.07,59.12,80430.0,54.8738,54.8738,54.6794,54.7257,80430.0
2021-05-12 10:15:00,59.11,59.13,58.94,59.09,98963.0,54.7165,54.735,54.5591,54.698,98963.0
2021-05-12 10:20:00,59.07,59.26,59.02,59.06,61769.0,54.6794,54.8553,54.6332,54.6702,61769.0
2021-05-12 10:25:00,59.05,59.12,58.85,58.85,61461.0,54.6609,54.7257,54.4758,54.4758,61461.0
2021-05-12 10:30:00,58.84,58.92,58.69,58.75,82534.0,54.4665,54.5406,54.3277,54.3832,82534.0
2021-05-12 10:35:00,58.75,58.82,58.71,58.77,58319.0,54.3832,54.448,54.3462,54.4017,58319.0
2021-05-12 10:40:00,58.74,58.87,58.65,58.87,75596.0,54.374,54.4943,54.2907,54.4943,75596.0
2021-05-12 10:45:00,58.84,58.94,58.71,58.78,86049.0,54.4665,54.5591,54.3462,54.411,86049.0
2021-05-12 10:50:00,58.75,58.88,58.74,58.8,79722.0,54.3832,54.5036,54.374,54.4295,79722.0
2021-05-12 10:55:00,58.81,58.96,58.75,58.96,119037.0,54.4388,54.5776,54.3832,54.5776,119037.0
2021-05-12 11:00:00,58.96,59.01,58.9,58.96,50648.0,54.5776,54.6239,54.5221,54.5776,50648.0
2021-05-12 11:05:00,58.96,58.99,58.8,58.92,35257.0,54.5776,54.6054,54.4295,54.5406,35257.0
2021-05-12 11:10:00,58.91,58.95,58.87,58.94,33092.0,54.5313,54.5684,54.4943,54.5591,33092.0
2021-05-12 11:15:00,58.96,58.99,58.87,58.93,43309.0,54.5776,54.6054,54.4943,54.5499,43309.0
2021-05-12 11:20:00,58.93,58.93,58.85,58.87,53336.0,54.5499,54.5499,54.4758,54.4943,53336.0
2021-05-12 11:25:00,58.88,58.95,58.87,58.94,61264.0,54.5036,54.5684,54.4943,54.5591,61264.0
2021-05-12 11:30:00,58.93,58.93,58.69,58.69,55970.0,54.5499,54.5499,54.3277,54.3277,55970.0
2021-05-12 11:35:00,58.7,58.7,58.57,58.65,43909.0,54.337,54.337,54.2166,54.2907,43909.0
2021-05-12 11:40:00,58.66,58.69,58.58,58.69,31573.0,54.2999,54.3277,54.2259,54.3277,31573.0
2021-05-12 11:45:00,58.68,58.73,58.6,58.63,50121.0,54.3184,54.3647,54.2444,54.2722,50121.0
2021-05-12 11:50:00,58.62,58.62,58.51,58.55,38507.0,54.2629,54.2629,54.1611,54.1981,38507.0
2021-05-12 11:55:00,58.55,58.57,58.45,58.46,63233.0,54.1981,54.2166,54.1055,54.1148,63233.0
2021-05-12 12:00:00,58.46,58.53,58.38,58.48,49169.0,54.1148,54.1796,54.0407,54.1333,49169.0
2021-05-12 12:05:00,58.47,58.55,58.46,58.52,61548.0,54.124,54.1981,54.1148,54.1703,61548.0
2021-05-12 12:10:00,58.51,58.53,58.45,58.47,80089.0,54.1611,54.1796,54.1055,54.124,80089.0
2021-05-12 12:15:00,58.46,58.6,58.45,58.6,85719.0,54.1148,54.2444,54.1055,54.2444,85719.0
2021-05-12 12:20:00,58.58,58.65,58.52,58.62,67164.0,54.2259,54.2907,54.1703,54.2629,67164.0
2021-05-12 12:25:00,58.59,58.6,58.5,58.52,46561.0,54.2351,54.2444,54.1518,54.1703,46561.0
2021-05-12 12:30:00,58.51,58.61,58.48,58.6,48801.0,54.1611,54.2536,54.1333,54.2444,48801.0
2021-05-12 12:35:00,58.61,58.65,58.55,58.59,85627.0,54.2536,54.2907,54.1981,54.2351,85627.0
2021-05-12 12:40:00,58.59,58.71,58.54,58.68,77443.0,54.2351,54.3462,54.1888,54.3184,77443.0
2021-05-12 12:45:00,58.68,58.78,58.64,58.75,66946.0,54.3184,54.411,54.2814,54.3832,66946.0
2021-05-12 12:50:00,58.75,58.85,58.74,58.83,33888.0,54.3832,54.4758,54.374,54.4573,33888.0
2021-05-12 12:55:00,58.83,58.85,58.76,58.84,30643.0,54.4573,54.4758,54.3925,54.4665,30643.0
2021-05-12 13:00:00,58.84,59.07,58.82,59.06,52574.0,54.4665,54.6794,54.448,54.6702,52574.0
2021-05-12 13:05:00,59.07,59.09,58.95,58.97,40058.0,54.6794,54.698,54.5684,54.5869,40058.0
2021-05-12 13:10:00,58.96,59.11,58.96,59.05,40769.0,54.5776,54.7165,54.5776,54.6609,40769.0
2021-05-12 13:15:00,59.04,59.06,58.95,58.97,37954.0,54.6517,54.6702,54.5684,54.5869,37954.0
2021-05-12 13:20:00,58.95,59.0,58.89,58.98,44835.0,54.5684,54.6147,54.5128,54.5961,44835.0
2021-05-12 13:25:00,58.98,59.04,58.95,58.98,44592.0,54.5961,54.6517,54.5684,54.5961,44592.0
2021-05-12 13:30:00,58.97,59.02,58.76,58.76,32525.0,54.5869,54.6332,54.3925,54.3925,32525.0
2021-05-12 13:35:00,58.78,58.9,58.75,58.85,50685.0,54.411,54.5221,54.3832,54.4758,50685.0
2021-05-12 13:40:00,58.84,58.85,58.7,58.73,31033.0,54.4665,54.4758,54.337,54.3647,31033.0
2021-05-12 13:45:00,58.73,58.75,58.67,58.71,38877.0,54.3647,54.3832,54.3092,54.3462,38877.0
2021-05-12 13:50:00,58.72,58.76,58.67,58.72,28907.0,54.3555,54.3925,54.3092,54.3555,28907.0
2021-05-12 13:55:00,58.72,58.78,58.65,58.65,33845.0,54.3555,54.411,54.2907,54.2907,33845.0
2021-05-12 14:00:00,58.64,58.64,58.5,58.51,42619.0,54.2814,54.2814,54.1518,54.1611,42619.0
2021-05-12 14:05:00,58.51,58.58,58.47,58.51,35396.0,54.1611,54.2259,54.124,54.1611,35396.0
2021-05-12 14:10:00,58.51,58.52,58.39,58.4,35095.0,54.1611,54.1703,54.05,54.0592,35095.0
2021-05-12 14:15:00,58.4,58.4,58.27,58.38,47643.0,54.0592,54.0592,53.9389,54.0407,47643.0
2021-05-12 14:20:00,58.38,58.44,58.29,58.32,42499.0,54.0407,54.0963,53.9574,53.9852,42499.0
2021-05-12 14:25:00,58.32,58.41,58.3,58.39,44600.0,53.9852,54.0685,53.9667,54.05,44600.0
2021-05-12 14:30:00,58.38,58.52,58.31,58.5,62077.0,54.0407,54.1703,53.9759,54.1518,62077.0
2021-05-12 14:35:00,58.5,58.57,58.42,58.49,45171.0,54.1518,54.2166,54.0778,54.1426,45171.0
2021-05-12 14:40:00,58.48,58.56,58.45,58.51,34192.0,54.1333,54.2074,54.1055,54.1611,34192.0
2021-05-12 14:45:00,58.48,58.59,58.47,58.57,38798.0,54.1333,54.2351,54.124,54.2166,38798.0
2021-05-12 14:50:00,58.56,58.69,58.56,58.63,48257.0,54.2074,54.3277,54.2074,54.2722,48257.0
2021-05-12 14:55:00,58.63,58.64,58.53,58.56,45587.0,54.2722,54.2814,54.1796,54.2074,45587.0
2021-05-12 15:00:00,58.55,58.59,58.5,58.51,55292.0,54.1981,54.2351,54.1518,54.1611,55292.0
2021-05-12 15:05:00,58.51,58.52,58.43,58.46,55700.0,54.1611,54.1703,54.087,54.1148,55700.0
2021-05-12 15:10:00,58.45,58.48,58.32,58.39,41028.0,54.1055,54.1333,53.9852,54.05,41028.0
2021-05-12 15:15:00,58.39,58.43,58.35,58.38,59976.0,54.05,54.087,54.013,54.0407,59976.0
2021-05-12 15:20:00,58.4,58.44,58.33,58.34,99091.0,54.0592,54.0963,53.9945,54.0037,99091.0
2021-05-12 15:25:00,58.34,58.48,58.33,58.44,71453.0,54.0037,54.1333,53.9945,54.0963,71453.0
2021-05-12 15:30:00,58.45,58.56,58.41,58.51,91575.0,54.1055,54.2074,54.0685,54.1611,91575.0
2021-05-12 15:35:00,58.49,58.53,58.4,58.49,82436.0,54.1426,54.1796,54.0592,54.1426,82436.0
2021-05-12 15:40:00,58.48,58.56,58.44,58.53,95215.0,54.1333,54.2074,54.0963,54.1796,95215.0
2021-05-12 15:45:00,58.52,58.54,58.34,58.37,86794.0,54.1703,54.1888,54.0037,54.0315,86794.0
2021-05-12 15:50:00,58.37,58.45,58.27,58.28,189356.0,54.0315,54.1055,53.9389,53.9482,189356.0
2021-05-12 15:55:00,58.29,58.41,58.24,58.28,577956.0,53.9574,54.0685,53.9111,53.9482,577956.0
2021-05-13 09:30:00,58.73,59.06,58.53,58.91,177814.0,54.3647,54.6702,54.1796,54.5313,177814.0
2021-05-13 09:35:00,58.93,59.09,58.78,58.9,90422.0,54.5499,54.698,54.411,54.5221,90422.0
2021-05-13 09:40:00,58.93,59.1,58.83,58.94,88795.0,54.5499,54.7072,54.4573,54.5591,88795.0
2021-05-13 09:45:00,58.96,59.22,58.92,59.11,84344.0,54.5776,54.8183,54.5406,54.7165,84344.0
2021-05-13 09:50:00,59.12,59.25,59.02,59.08,112255.0,54.7257,54.8461,54.6332,54.6887,112255.0
2021-05-13 09:55:00,59.09,59.18,59.04,59.15,61192.0,54.698,54.7813,54.6517,54.7535,61192.0
2021-05-13 10:00:00,59.15,59.37,59.15,59.34,67754.0,54.7535,54.9572,54.7535,54.9294,67754.0
2021-05-13 10:05:00,59.35,59.35,59.24,59.24,73482.0,54.9386,54.9386,54.8368,54.8368,73482.0
2021-05-13 10:10:00,59.24,59.35,59.17,59.22,91039.0,54.8368,54.9386,54.772,54.8183,91039.0
2021-05-13 10:15:00,59.22,59.25,59.02,59.04,91971.0,54.8183,54.8461,54.6332,54.6517,91971.0
2021-05-13 10:20:00,59.03,59.27,59.02,59.25,59852.0,54.6424,54.8646,54.6332,54.8461,59852.0
2021-05-13 10:25:00,59.24,59.24,58.97,59.01,70444.0,54.8368,54.8368,54.5869,54.6239,70444.0
2021-05-13 10:30:00,59.02,59.06,58.93,59.0,50880.0,54.6332,54.6702,54.5499,54.6147,50880.0
2021-05-13 10:35:00,58.97,59.0,58.89,59.0,55371.0,54.5869,54.6147,54.5128,54.6147,55371.0
2021-05-13 10:40:00,59.0,59.01,58.76,58.78,94663.0,54.6147,54.6239,54.3925,54.411,94663.0
2021-05-13 10:45:00,58.79,58.93,58.76,58.92,56897.0,54.4203,54.5499,54.3925,54.5406,56897.0
2021-05-13 10:50:00,58.92,59.01,58.89,59.0,61722.0,54.5406,54.6239,54.5128,54.6147,61722.0
2021-05-13 10:55:00,59.0,59.05,58.96,58.99,53668.0,54.6147,54.6609,54.5776,54.6054,53668.0
2021-05-13 11:00:00,59.0,59.02,58.84,58.85,51367.0,54.6147,54.6332,54.4665,54.4758,51367.0
2021-05-13 11:05:00,58.84,58.84,58.61,58.62,67398.0,54.4665,54.4665,54.2536,54.2629,67398.0
2021-05-13 11:10:00,58.62,58.66,58.48,58.48,66070.0,54.2629,54.2999,54.1333,54.1333,66070.0
2021-05-13 11:15:00,58.48,58.61,58.48,58.52,64784.0,54.1333,54.2536,54.1333,54.1703,64784.0
2021-05-13 11:20:00,58.51,58.57,58.47,58.54,61254.0,54.1611,54.2166,54.124,54.1888,61254.0
2021-05-13 11:25:00,58.53,58.55,58.34,58.39,52040.0,54.1796,54.1981,54.0037,54.05,52040.0
2021-05-13 11:30:00,58.38,58.45,58.37,58.41,42974.0,54.0407,54.1055,54.0315,54.0685,42974.0
2021-05-13 11:35:00,58.41,58.57,58.38,58.56,41630.0,54.0685,54.2166,54.0407,54.2074,41630.0
2021-05-13 11:40:00,58.56,58.56,58.31,58.34,43611.0,54.2074,54.2074,53.9759,54.0037,43611.0
2021-05-13 11:45:00,58.34,58.38,58.28,58.37,47816.0,54.0037,54.0407,53.9482,54.0315,47816.0
2021-05-13 11:50:00,58.37,58.47,58.36,58.46,40898.0,54.0315,54.124,54.0222,54.1148,40898.0
2021-05-13 11:55:00,58.47,58.49,58.33,58.37,44742.0,54.124,54.1426,53.9945,54.0315,44742.0
2021-05-13 12:00:00,58.38,58.5,58.33,58.35,47003.0,54.0407,54.1518,53.9945,54.013,47003.0
2021-05-13 12:05:00,58.36,58.51,58.34,58.51,48746.0,54.0222,54.1611,54.0037,54.1611,48746.0
2021-05-13 12:10:00,58.52,58.57,58.52,58.57,28892.0,54.1703,54.2166,54.1703,54.2166,28892.0
2021-05-13 12:15:00,58.57,58.65,58.52,58.59,49787.0,54.2166,54.2907,54.1703,54.2351,49787.0
2021-05-13 12:20:00,58.58,58.64,58.49,58.49,36836.0,54.2259,54.2814,54.1426,54.1426,36836.0
2021-05-13 12:25:00,58.5,58.68,58.49,58.67,36408.0,54.1518,54.3184,54.1426,54.3092,36408.0
2021-05-13 12:30:00,58.67,58.8,58.67,58.8,32128.0,54.3092,54.4295,54.3092,54.4295,32128.0
2021-05-13 12:35:00,58.8,58.82,58.7,58.71,46584.0,54.4295,54.448,54.337,54.3462,46584.0
2021-05-13 12:40:00,58.72,58.74,58.64,58.67,44770.0,54.3555,54.374,54.2814,54.3092,44770.0
2021-05-13 12:45:00,58.68,58.78,58.67,58.76,36394.0,54.3184,54.411,54.3092,54.3925,36394.0
2021-05-13 12:50:00,58.77,58.78,58.63,58.68,41418.0,54.4017,54.411,54.2722,54.3184,41418.0
2021-05-13 12:55:00,58.68,58.68,58.44,58.5,41982.0,54.3184,54.3184,54.0963,54.1518,41982.0
2021-05-13 13:00:00,58.5,58.55,58.33,58.38,103371.0,54.1518,54.1981,53.9945,54.0407,103371.0
2021-05-13 13:05:00,58.38,58.52,58.32,58.51,46189.0,54.0407,54.1703,53.9852,54.1611,46189.0
2021-05-13 13:10:00,58.5,58.59,58.45,58.57,37998.0,54.1518,54.2351,54.1055,54.2166,37998.0
2021-05-13 13:15:00,58.58,58.61,58.38,58.4,29151.0,54.2259,54.2536,54.0407,54.0592,29151.0
2021-05-13 13:20:00,58.42,58.43,58.3,58.32,35196.0,54.0778,54.087,53.9667,53.9852,35196.0
2021-05-13 13:25:00,58.31,58.36,58.26,58.33,26495.0,53.9759,54.0222,53.9297,53.9945,26495.0
2021-05-13 13:30:00,58.32,58.36,58.14,58.16,36822.0,53.9852,54.0222,53.8186,53.8371,36822.0
2021-05-13 13:35:00,58.15,58.2,58.06,58.17,34120.0,53.8278,53.8741,53.7445,53.8463,34120.0
2021-05-13 13:40:00,58.18,58.23,58.14,58.22,31739.0,53.8556,53.9019,53.8186,53.8926,31739.0
2021-05-13 13:45:00,58.21,58.25,58.1,58.12,32939.0,53.8834,53.9204,53.7815,53.8001,32939.0
2021-05-13 13:50:00,58.14,58.25,58.12,58.25,32597.0,53.8186,53.9204,53.8001,53.9204,32597.0
2021-05-13 13:55:00,58.24,58.29,58.22,58.23,26963.0,53.9111,53.9574,53.8926,53.9019,26963.0
2021-05-13 14:00:00,58.24,58.39,58.24,58.34,43880.0,53.9111,54.05,53.9111,54.0037,43880.0
2021-05-13 14:05:00,58.34,58.48,58.28,58.46,44348.0,54.0037,54.1333,53.9482,54.1148,44348.0
2021-05-13 14:10:00,58.46,58.54,58.45,58.53,35214.0,54.1148,54.1888,54.1055,54.1796,35214.0
2021-05-13 14:15:00,58.51,58.53,58.43,58.48,29800.0,54.1611,54.1796,54.087,54.1333,29800.0
2021-05-13 14:20:00,58.48,58.61,58.48,58.56,25031.0,54.1333,54.2536,54.1333,54.2074,25031.0
2021-05-13 14:25:00,58.55,58.72,58.54,58.71,47450.0,54.1981,54.3555,54.1888,54.3462,47450.0
2021-05-13 14:30:00,58.69,58.76,58.62,58.69,29598.0,54.3277,54.3925,54.2629,54.3277,29598.0
2021-05-13 14:35:00,58.7,58.8,58.7,58.76,26565.0,54.337,54.4295,54.337,54.3925,26565.0
2021-05-13 14:40:00,58.76,58.8,58.68,58.79,30092.0,54.3925,54.4295,54.3184,54.4203,30092.0
2021-05-13 14:45:00,58.79,58.87,58.74,58.87,43668.0,54.4203,54.4943,54.374,54.4943,43668.0
2021-05-13 14:50:00,58.87,58.88,58.79,58.84,39304.0,54.4943,54.5036,54.4203,54.4665,39304.0
2021-05-13 14:55:00,58.84,58.86,58.74,58.75,49196.0,54.4665,54.4851,54.374,54.3832,49196.0
2021-05-13 15:00:00,58.76,58.92,58.73,58.84,49957.0,54.3925,54.5406,54.3647,54.4665,49957.0
2021-05-13 15:05:00,58.85,58.96,58.85,58.96,39071.0,54.4758,54.5776,54.4758,54.5776,39071.0
2021-05-13 15:10:00,58.96,58.96,58.8,58.84,67909.0,54.5776,54.5776,54.4295,54.4665,67909.0
2021-05-13 15:15:00,58.86,58.93,58.84,58.87,42234.0,54.4851,54.5499,54.4665,54.4943,42234.0
2021-05-13 15:20:00,58.87,58.88,58.75,58.87,45690.0,54.4943,54.5036,54.3832,54.4943,45690.0
2021-05-13 15:25:00,58.87,58.95,58.81,58.88,73918.0,54.4943,54.5684,54.4388,54.5036,73918.0
2021-05-13 15:30:00,58.88,59.01,58.88,58.98,64991.0,54.5036,54.6239,54.5036,54.5961,64991.0
2021-05-13 15:35:00,58.98,58.98,58.87,58.91,73982.0,54.5961,54.5961,54.4943,54.5313,73982.0
2021-05-13 15:40:00,58.91,59.08,58.88,59.08,101566.0,54.5313,54.6887,54.5036,54.6887,101566.0
2021-05-13 15:45:00,59.07,59.13,59.02,59.08,93832.0,54.6794,54.735,54.6332,54.6887,93832.0
2021-05-13 15:50:00,59.09,59.09,58.94,58.94,145081.0,54.698,54.698,54.5591,54.5591,145081.0
2021-05-13 15:55:00,58.93,58.94,58.74,58.74,351802.0,54.5499,54.5591,54.374,54.374,351802.0
2021-05-14 09:30:00,59.44,59.74,59.3,59.69,158768.0,55.0219,55.2996,54.8924,55.2534,158768.0
2021-05-14 09:35:00,59.7,59.93,59.5,59.52,79677.0,55.2626,55.4755,55.0775,55.096,79677.0
2021-05-14 09:40:00,59.53,59.77,59.45,59.77,73418.0,55.1053,55.3274,55.0312,55.3274,73418.0
2021-05-14 09:45:00,59.78,59.99,59.75,59.89,53526.0,55.3367,55.5311,55.3089,55.4385,53526.0
2021-05-14 09:50:00,59.89,60.24,59.87,60.18,99879.0,55.4385,55.7625,55.42,55.7069,99879.0
2021-05-14 09:55:00,60.18,60.18,60.01,60.12,150225.0,55.7069,55.7069,55.5496,55.6514,150225.0
2021-05-14 10:00:00,60.11,60.19,59.8,59.8,78098.0,55.6421,55.7162,55.3552,55.3552,78098.0
2021-05-14 10:05:00,59.81,59.83,59.6,59.67,72590.0,55.3644,55.383,55.1701,55.2349,72590.0
2021-05-14 10:10:00,59.68,59.97,59.66,59.93,124405.0,55.2441,55.5126,55.2256,55.4755,124405.0
2021-05-14 10:15:00,59.91,59.95,59.75,59.85,75192.0,55.457,55.494,55.3089,55.4015,75192.0
2021-05-14 10:20:00,59.86,59.97,59.84,59.93,44220.0,55.4107,55.5126,55.3922,55.4755,44220.0
2021-05-14 10:25:00,59.93,60.03,59.92,59.92,74876.0,55.4755,55.5681,55.4663,55.4663,74876.0
2021-05-14 10:30:00,59.93,60.07,59.91,60.05,104318.0,55.4755,55.6051,55.457,55.5866,104318.0
2021-05-14 10:35:00,60.05,60.15,60.02,60.05,81321.0,55.5866,55.6792,55.5588,55.5866,81321.0
2021-05-14 10:40:00,60.07,60.12,60.0,60.01,59875.0,55.6051,55.6514,55.5403,55.5496,59875.0
2021-05-14 10:45:00,60.02,60.31,60.02,60.3,58907.0,55.5588,55.8273,55.5588,55.818,58907.0
2021-05-14 10:50:00,60.3,60.34,60.19,60.19,58628.0,55.818,55.8551,55.7162,55.7162,58628.0
2021-05-14 10:55:00,60.2,60.25,60.09,60.23,55999.0,55.7255,55.7717,55.6236,55.7532,55999.0
2021-05-14 11:00:00,60.23,60.24,60.1,60.15,69843.0,55.7532,55.7625,55.6329,55.6792,69843.0
2021-05-14 11:05:00,60.15,60.35,60.15,60.26,46060.0,55.6792,55.8643,55.6792,55.781,46060.0
2021-05-14 11:10:00,60.26,60.46,60.25,60.42,65571.0,55.781,55.9661,55.7717,55.9291,65571.0
2021-05-14 11:15:00,60.42,60.51,60.41,60.5,50546.0,55.9291,56.0124,55.9198,56.0032,50546.0
2021-05-14 11:20:00,60.51,60.56,60.44,60.56,89480.0,56.0124,56.0587,55.9476,56.0587,89480.0
2021-05-14 11:25:00,60.56,60.66,60.55,60.66,108604.0,56.0587,56.1513,56.0494,56.1513,108604.0
2021-05-14 11:30:00,60.65,60.7,60.6,60.64,59388.0,56.142,56.1883,56.0957,56.1328,59388.0
2021-05-14 11:35:00,60.63,60.71,60.53,60.6,115153.0,56.1235,56.1976,56.0309,56.0957,115153.0
2021-05-14 11:40:00,60.61,60.64,60.55,60.59,73397.0,56.105,56.1328,56.0494,56.0865,73397.0
2021-05-14 11:45:00,60.6,60.63,60.58,60.59,55945.0,56.0957,56.1235,56.0772,56.0865,55945.0
2021-05-14 11:50:00,60.59,60.6,60.45,60.58,57980.0,56.0865,56.0957,55.9569,56.0772,57980.0
2021-05-14 11:55:00,60.57,60.6,60.54,60.55,28914.0,56.068,56.0957,56.0402,56.0494,28914.0
2021-05-14 12:00:00,60.55,60.65,60.54,60.56,47685.0,56.0494,56.142,56.0402,56.0587,47685.0
2021-05-14 12:05:00,60.56,60.64,60.55,60.61,35290.0,56.0587,56.1328,56.0494,56.105,35290.0
2021-05-14 12:10:00,60.62,60.64,60.55,60.55,33037.0,56.1142,56.1328,56.0494,56.0494,33037.0
2021-05-14 12:15:00,60.55,60.55,60.45,60.45,35646.0,56.0494,56.0494,55.9569,55.9569,35646.0
2021-05-14 12:20:00,60.45,60.51,60.44,60.47,31842.0,55.9569,56.0124,55.9476,55.9754,31842.0
2021-05-14 12:25:00,60.47,60.49,60.46,60.46,25893.0,55.9754,55.9939,55.9661,55.9661,25893.0
2021-05-14 12:30:00,60.47,60.54,60.47,60.5,28058.0,55.9754,56.0402,55.9754,56.0032,28058.0
2021-05-14 12:35:00,60.51,60.51,60.45,60.47,23265.0,56.0124,56.0124,55.9569,55.9754,23265.0
2021-05-14 12:40:00,60.47,60.54,60.47,60.51,28188.0,55.9754,56.0402,55.9754,56.0124,28188.0
2021-05-14 12:45:00,60.51,60.59,60.5,60.58,19334.0,56.0124,56.0865,56.0032,56.0772,19334.0
2021-05-14 12:50:00,60.59,60.6,60.47,60.48,31717.0,56.0865,56.0957,55.9754,55.9846,31717.0
2021-05-14 12:55:00,60.49,60.6,60.49,60.57,20841.0,55.9939,56.0957,55.9939,56.068,20841.0
2021-05-14 13:00:00,60.58,60.59,60.44,60.45,47442.0,56.0772,56.0865,55.9476,55.9569,47442.0
2021-05-14 13:05:00,60.44,60.5,60.41,60.5,30478.0,55.9476,56.0032,55.9198,56.0032,30478.0
2021-05-14 13:10:00,60.5,60.53,60.48,60.52,20438.0,56.0032,56.0309,55.9846,56.0217,20438.0
2021-05-14 13:15:00,60.53,60.53,60.46,60.49,36356.0,56.0309,56.0309,55.9661,55.9939,36356.0
2021-05-14 13:20:00,60.5,60.55,60.47,60.52,28086.0,56.0032,56.0494,55.9754,56.0217,28086.0
2021-05-14 13:25:00,60.52,60.53,60.5,60.51,17400.0,56.0217,56.0309,56.0032,56.0124,17400.0
2021-05-14 13:30:00,60.51,60.55,60.46,60.48,42726.0,56.0124,56.0494,55.9661,55.9846,42726.0
2021-05-14 13:35:00,60.48,60.51,60.43,60.45,29271.0,55.9846,56.0124,55.9384,55.9569,29271.0
2021-05-14 13:40:00,60.45,60.46,60.37,60.4,92276.0,55.9569,55.9661,55.8828,55.9106,92276.0
2021-05-14 13:45:00,60.41,60.48,60.41,60.47,35898.0,55.9198,55.9846,55.9198,55.9754,35898.0
2021-05-14 13:50:00,60.48,60.56,60.47,60.53,26383.0,55.9846,56.0587,55.9754,56.0309,26383.0
2021-05-14 13:55:00,60.54,60.56,60.52,60.54,22220.0,56.0402,56.0587,56.0217,56.0402,22220.0
2021-05-14 14:00:00,60.55,60.59,60.51,60.58,24827.0,56.0494,56.0865,56.0124,56.0772,24827.0
2021-05-14 14:05:00,60.57,60.63,60.56,60.6,28663.0,56.068,56.1235,56.0587,56.0957,28663.0
2021-05-14 14:10:00,60.62,60.7,60.6,60.66,50858.0,56.1142,56.1883,56.0957,56.1513,50858.0
2021-05-14 14:15:00,60.64,60.66,60.63,60.64,32327.0,56.1328,56.1513,56.1235,56.1328,32327.0
2021-05-14 14:20:00,60.64,60.71,60.63,60.71,32570.0,56.1328,56.1976,56.1235,56.1976,32570.0
2021-05-14 14:25:00,60.71,60.71,60.65,60.66,37525.0,56.1976,56.1976,56.142,56.1513,37525.0
2021-05-14 14:30:00,60.66,60.72,60.65,60.72,25266.0,56.1513,56.2068,56.142,56.2068,25266.0
2021-05-14 14:35:00,60.72,60.77,60.7,60.77,37348.0,56.2068,56.2531,56.1883,56.2531,37348.0
2021-05-14 14:40:00,60.77,60.8,60.76,60.79,31175.0,56.2531,56.2809,56.2438,56.2716,31175.0
2021-05-14 14:45:00,60.79,60.91,60.78,60.87,34965.0,56.2716,56.3827,56.2623,56.3457,34965.0
2021-05-14 14:50:00,60.87,60.91,60.84,60.89,40663.0,56.3457,56.3827,56.3179,56.3642,40663.0
2021-05-14 14:55:00,60.9,60.9,60.8,60.86,37507.0,56.3734,56.3734,56.2809,56.3364,37507.0
2021-05-14 15:00:00,60.87,60.87,60.79,60.86,43035.0,56.3457,56.3457,56.2716,56.3364,43035.0
2021-05-14 15:05:00,60.85,60.87,60.76,60.85,67986.0,56.3271,56.3457,56.2438,56.3271,67986.0
2021-05-14 15:10:00,60.84,60.94,60.78,60.93,93694.0,56.3179,56.4105,56.2623,56.4012,93694.0
2021-05-14 15:15:00,60.93,61.0,60.92,61.0,38011.0,56.4012,56.466,56.3919,56.466,38011.0
2021-05-14 15:20:00,61.0,61.03,60.88,60.89,131104.0,56.466,56.4938,56.3549,56.3642,131104.0
2021-05-14 15:25:00,60.89,61.0,60.88,60.99,46749.0,56.3642,56.466,56.3549,56.4567,46749.0
2021-05-14 15:30:00,60.99,61.05,60.8,60.86,92528.0,56.4567,56.5123,56.2809,56.3364,92528.0
2021-05-14 15:35:00,60.86,60.92,60.85,60.89,73948.0,56.3364,56.3919,56.3271,56.3642,73948.0
2021-05-14 15:40:00,60.89,60.92,60.85,60.91,75925.0,56.3642,56.3919,56.3271,56.3827,75925.0
2021-05-14 15:45:00,60.91,60.99,60.88,60.96,96704.0,56.3827,56.4567,56.3549,56.429,96704.0
2021-05-14 15:50:00,60.96,61.01,60.88,60.96,152432.0,56.429,56.4753,56.3549,56.429,152432.0
2021-05-14 15:55:00,60.97,60.97,60.83,60.86,350369.0,56.4382,56.4382,56.3086,56.3364,350369.0
2021-05-17 09:30:00,60.65,61.35,60.65,61.3,232577.0,56.142,56.79,56.142,56.7437,232577.0
2021-05-17 09:35:00,61.3,61.3,60.86,61.01,127448.0,56.7437,56.7437,56.3364,56.4753,127448.0
2021-05-17 09:40:00,61.02,61.19,60.84,60.86,101186.0,56.4845,56.6419,56.3179,56.3364,101186.0
2021-05-17 09:45:00,60.86,61.06,60.58,60.66,118349.0,56.3364,56.5215,56.0772,56.1513,118349.0
2021-05-17 09:50:00,60.65,60.78,60.62,60.75,72104.0,56.142,56.2623,56.1142,56.2346,72104.0
2021-05-17 09:55:00,60.74,60.86,60.7,60.85,79723.0,56.2253,56.3364,56.1883,56.3271,79723.0
2021-05-17 10:00:00,60.83,60.83,60.54,60.66,67611.0,56.3086,56.3086,56.0402,56.1513,67611.0
2021-05-17 10:05:00,60.66,60.75,60.54,60.65,71706.0,56.1513,56.2346,56.0402,56.142,71706.0
2021-05-17 10:10:00,60.65,60.87,60.65,60.72,84269.0,56.142,56.3457,56.142,56.2068,84269.0
2021-05-17 10:15:00,60.71,60.91,60.66,60.9,45984.0,56.1976,56.3827,56.1513,56.3734,45984.0
2021-05-17 10:20:00,60.89,61.06,60.87,60.92,45394.0,56.3642,56.5215,56.3457,56.3919,45394.0
2021-05-17 10:25:00,60.93,61.0,60.78,60.81,34976.0,56.4012,56.466,56.2623,56.2901,34976.0
2021-05-17 10:30:00,60.77,60.8,60.68,60.68,35609.0,56.2531,56.2809,56.1698,56.1698,35609.0
2021-05-17 10:35:00,60.69,61.22,60.69,61.15,50933.0,56.179,56.6696,56.179,56.6048,50933.0
2021-05-17 10:40:00,61.15,61.23,61.13,61.18,72756.0,56.6048,56.6789,56.5863,56.6326,72756.0
2021-05-17 10:45:00,61.17,61.27,61.11,61.18,61711.0,56.6234,56.7159,56.5678,56.6326,61711.0
2021-05-17 10:50:00,61.18,61.28,61.12,61.13,55281.0,56.6326,56.7252,56.5771,56.5863,55281.0
2021-05-17 10:55:00,61.13,61.25,61.11,61.2,38312.0,56.5863,56.6974,56.5678,56.6511,38312.0
2021-05-17 11:00:00,61.2,61.24,60.89,61.01,45407.0,56.6511,56.6882,56.3642,56.4753,45407.0
2021-05-17 11:05:00,61.0,61.08,60.93,60.95,34340.0,56.466,56.54,56.4012,56.4197,34340.0
2021-05-17 11:10:00,60.95,61.08,60.86,61.05,39683.0,56.4197,56.54,56.3364,56.5123,39683.0
2021-05-17 11:15:00,61.05,61.09,61.0,61.03,38584.0,56.5123,56.5493,56.466,56.4938,38584.0
2021-05-17 11:20:00,61.02,61.13,61.02,61.09,27874.0,56.4845,56.5863,56.4845,56.5493,27874.0
2021-05-17 11:25:00,61.1,61.19,61.09,61.16,42966.0,56.5586,56.6419,56.5493,56.6141,42966.0
2021-05-17 11:30:00,61.15,61.17,61.01,61.07,35150.0,56.6048,56.6234,56.4753,56.5308,35150.0
2021-05-17 11:35:00,61.08,61.13,61.03,61.05,27593.0,56.54,56.5863,56.4938,56.5123,27593.0
2021-05-17 11:40:00,61.05,61.17,61.04,61.12,30931.0,56.5123,56.6234,56.503,56.5771,30931.0
2021-05-17 11:45:00,61.12,61.19,61.11,61.15,31505.0,56.5771,56.6419,56.5678,56.6048,31505.0
2021-05-17 11:50:00,61.15,61.19,61.0,61.06,32842.0,56.6048,56.6419,56.466,56.5215,32842.0
2021-05-17 11:55:00,61.06,61.15,61.01,61.14,39701.0,56.5215,56.6048,56.4753,56.5956,39701.0
2021-05-17 12:00:00,61.14,61.21,61.06,61.21,36128.0,56.5956,56.6604,56.5215,56.6604,36128.0
2021-05-17 12:05:00,61.2,61.24,61.17,61.2,113235.0,56.6511,56.6882,56.6234,56.6511,113235.0
2021-05-17 12:10:00,61.19,61.27,61.17,61.21,43496.0,56.6419,56.7159,56.6234,56.6604,43496.0
2021-05-17 12:15:00,61.21,61.27,61.18,61.22,39571.0,56.6604,56.7159,56.6326,56.6696,39571.0
2021-05-17 12:20:00,61.22,61.27,61.21,61.23,30203.0,56.6696,56.7159,56.6604,56.6789,30203.0
2021-05-17 12:25:00,61.24,61.3,61.23,61.3,29782.0,56.6882,56.7437,56.6789,56.7437,29782.0
2021-05-17 12:30:00,61.29,61.34,61.23,61.24,40182.0,56.7344,56.7807,56.6789,56.6882,40182.0
2021-05-17 12:35:00,61.25,61.32,61.24,61.3,28445.0,56.6974,56.7622,56.6882,56.7437,28445.0
2021-05-17 12:40:00,61.3,61.4,61.29,61.37,31882.0,56.7437,56.8363,56.7344,56.8085,31882.0
2021-05-17 12:45:00,61.38,61.42,61.33,61.39,49077.0,56.8178,56.8548,56.7715,56.827,49077.0
2021-05-17 12:50:00,61.38,61.45,61.38,61.42,38041.0,56.8178,56.8825,56.8178,56.8548,38041.0
2021-05-17 12:55:00,61.42,61.44,61.36,61.38,39859.0,56.8548,56.8733,56.7992,56.8178,39859.0
2021-05-17 13:00:00,61.37,61.57,61.36,61.47,181933.0,56.8085,56.9936,56.7992,56.9011,181933.0
2021-05-17 13:05:00,61.48,61.5,61.45,61.45,44598.0,56.9103,56.9288,56.8825,56.8825,44598.0
2021-05-17 13:10:00,61.43,61.46,61.29,61.33,49662.0,56.864,56.8918,56.7344,56.7715,49662.0
2021-05-17 13:15:00,61.33,61.34,61.23,61.27,36327.0,56.7715,56.7807,56.6789,56.7159,36327.0
2021-05-17 13:20:00,61.27,61.33,61.26,61.33,31391.0,56.7159,56.7715,56.7067,56.7715,31391.0
2021-05-17 13:25:00,61.33,61.36,61.3,61.31,35946.0,56.7715,56.7992,56.7437,56.753,35946.0
2021-05-17 13:30:00,61.3,61.33,61.22,61.29,49685.0,56.7437,56.7715,56.6696,56.7344,49685.0
2021-05-17 13:35:00,61.29,61.39,61.28,61.37,31633.0,56.7344,56.827,56.7252,56.8085,31633.0
2021-05-17 13:40:00,61.37,61.37,61.23,61.34,58633.0,56.8085,56.8085,56.6789,56.7807,58633.0
2021-05-17 13:45:00,61.35,61.54,61.31,61.5,103420.0,56.79,56.9659,56.753,56.9288,103420.0
2021-05-17 13:50:00,61.5,61.53,61.42,61.47,57947.0,56.9288,56.9566,56.8548,56.9011,57947.0
2021-05-17 13:55:00,61.46,61.62,61.44,61.53,104634.0,56.8918,57.0399,56.8733,56.9566,104634.0
2021-05-17 14:00:00,61.52,61.57,61.46,61.55,51814.0,56.9473,56.9936,56.8918,56.9751,51814.0
2021-05-17 14:05:00,61.54,61.62,61.5,61.61,77214.0,56.9659,57.0399,56.9288,57.0307,77214.0
2021-05-17 14:10:00,61.61,61.65,61.54,61.54,45213.0,57.0307,57.0677,56.9659,56.9659,45213.0
2021-05-17 14:15:00,61.55,61.71,61.54,61.69,74516.0,56.9751,57.1232,56.9659,57.1047,74516.0
2021-05-17 14:20:00,61.68,61.69,61.62,61.62,37120.0,57.0955,57.1047,57.0399,57.0399,37120.0
2021-05-17 14:25:00,61.63,61.66,61.58,61.61,44814.0,57.0492,57.0769,57.0029,57.0307,44814.0
2021-05-17 14:30:00,61.6,61.74,61.59,61.67,63835.0,57.0214,57.151,57.0121,57.0862,63835.0
2021-05-17 14:35:00,61.68,61.68,61.61,61.62,38969.0,57.0955,57.0955,57.0307,57.0399,38969.0
2021-05-17 14:40:00,61.62,61.73,61.61,61.65,116091.0,57.0399,57.1417,57.0307,57.0677,116091.0
2021-05-17 14:45:00,61.65,61.68,61.62,61.63,38536.0,57.0677,57.0955,57.0399,57.0492,38536.0
2021-05-17 14:50:00,61.62,61.7,61.58,61.68,58048.0,57.0399,57.114,57.0029,57.0955,58048.0
2021-05-17 14:55:00,61.68,61.73,61.65,61.71,34371.0,57.0955,57.1417,57.0677,57.1232,34371.0
2021-05-17 15:00:00,61.71,61.78,61.7,61.75,49651.0,57.1232,57.188,57.114,57.1603,49651.0
2021-05-17 15:05:00,61.75,61.79,61.74,61.78,33620.0,57.1603,57.1973,57.151,57.188,33620.0
2021-05-17 15:10:00,61.77,61.8,61.76,61.78,42121.0,57.1788,57.2065,57.1695,57.188,42121.0
2021-05-17 15:15:00,61.77,61.8,61.71,61.73,65304.0,57.1788,57.2065,57.1232,57.1417,65304.0
2021-05-17 15:20:00,61.73,61.74,61.61,61.63,64895.0,57.1417,57.151,57.0307,57.0492,64895.0
2021-05-17 15:25:00,61.63,61.64,61.55,61.6,45858.0,57.0492,57.0584,56.9751,57.0214,45858.0
2021-05-17 15:30:00,61.6,61.7,61.58,61.7,55283.0,57.0214,57.114,57.0029,57.114,55283.0
2021-05-17 15:35:00,61.7,61.71,61.61,61.65,69884.0,57.114,57.1232,57.0307,57.0677,69884.0
2021-05-17 15:40:00,61.65,61.76,61.63,61.73,84232.0,57.0677,57.1695,57.0492,57.1417,84232.0
2021-05-17 15:45:00,61.73,61.77,61.65,61.66,99291.0,57.1417,57.1788,57.0677,57.0769,99291.0
2021-05-17 15:50:00,61.66,61.76,61.66,61.72,117177.0,57.0769,57.1695,57.0769,57.1325,117177.0
2021-05-17 15:55:00,61.72,61.76,61.65,61.69,224818.0,57.1325,57.1695,57.0677,57.1047,224818.0
2021-05-18 09:30:00,61.7,62.15,61.55,61.99,189943.0,57.114,57.5305,56.9751,57.3824,189943.0
2021-05-18 09:35:00,62.02,62.53,61.98,62.53,137416.0,57.4102,57.8823,57.3732,57.8823,137416.0
2021-05-18 09:40:00,62.53,62.63,62.39,62.48,105476.0,57.8823,57.9748,57.7527,57.836,105476.0
2021-05-18 09:45:00,62.47,62.51,62.36,62.4,64327.0,57.8267,57.8638,57.7249,57.7619,64327.0
2021-05-18 09:50:00,62.41,62.58,62.33,62.5,71256.0,57.7712,57.9286,57.6971,57.8545,71256.0
2021-05-18 09:55:00,62.52,62.55,62.27,62.3,49994.0,57.873,57.9008,57.6416,57.6694,49994.0
2021-05-18 10:00:00,62.3,62.31,61.93,62.11,69035.0,57.6694,57.6786,57.3269,57.4935,69035.0
2021-05-18 10:05:00,62.1,62.18,61.96,62.07,92250.0,57.4842,57.5583,57.3546,57.4565,92250.0
2021-05-18 10:10:00,62.08,62.08,61.92,62.0,59232.0,57.4657,57.4657,57.3176,57.3917,59232.0
2021-05-18 10:15:00,62.0,62.1,61.94,62.07,62524.0,57.3917,57.4842,57.3361,57.4565,62524.0
2021-05-18 10:20:00,62.07,62.39,62.07,62.36,47666.0,57.4565,57.7527,57.4565,57.7249,47666.0
2021-05-18 10:25:00,62.35,62.48,62.35,62.47,58031.0,57.7157,57.836,57.7157,57.8267,58031.0
2021-05-18 10:30:00,62.48,62.69,62.47,62.54,69060.0,57.836,58.0304,57.8267,57.8915,69060.0
2021-05-18 10:35:00,62.55,62.58,62.26,62.26,43137.0,57.9008,57.9286,57.6323,57.6323,43137.0
2021-05-18 10:40:00,62.27,62.33,62.15,62.18,32806.0,57.6416,57.6971,57.5305,57.5583,32806.0
2021-05-18 10:45:00,62.19,62.4,62.18,62.37,32511.0,57.5675,57.7619,57.5583,57.7342,32511.0
2021-05-18 10:50:00,62.38,62.41,62.22,62.24,47356.0,57.7434,57.7712,57.5953,57.6138,47356.0
2021-05-18 10:55:00,62.24,62.36,62.22,62.34,38316.0,57.6138,57.7249,57.5953,57.7064,38316.0
2021-05-18 11:00:00,62.33,62.33,62.17,62.25,33952.0,57.6971,57.6971,57.549,57.6231,33952.0
2021-05-18 11:05:00,62.25,62.35,62.18,62.34,81687.0,57.6231,57.7157,57.5583,57.7064,81687.0
2021-05-18 11:10:00,62.34,62.41,62.3,62.34,63702.0,57.7064,57.7712,57.6694,57.7064,63702.0
2021-05-18 11:15:00,62.35,62.4,62.3,62.4,43454.0,57.7157,57.7619,57.6694,57.7619,43454.0
2021-05-18 11:20:00,62.39,62.44,62.32,62.4,57367.0,57.7527,57.799,57.6879,57.7619,57367.0
2021-05-18 11:25:00,62.41,62.48,62.37,62.38,48532.0,57.7712,57.836,57.7342,57.7434,48532.0
2021-05-18 11:30:00,62.37,62.37,62.05,62.06,40391.0,57.7342,57.7342,57.438,57.4472,40391.0
2021-05-18 11:35:00,62.05,62.11,62.02,62.1,42538.0,57.438,57.4935,57.4102,57.4842,42538.0
2021-05-18 11:40:00,62.1,62.11,61.95,62.01,35627.0,57.4842,57.4935,57.3454,57.4009,35627.0
2021-05-18 11:45:00,62.01,62.07,62.0,62.03,33229.0,57.4009,57.4565,57.3917,57.4194,33229.0
2021-05-18 11:50:00,62.03,62.04,61.98,62.02,39197.0,57.4194,57.4287,57.3732,57.4102,39197.0
2021-05-18 11:55:00,62.02,62.03,61.93,61.95,32581.0,57.4102,57.4194,57.3269,57.3454,32581.0
2021-05-18 12:00:00,61.95,62.0,61.93,61.95,30198.0,57.3454,57.3917,57.3269,57.3454,30198.0
2021-05-18 12:05:00,61.94,61.95,61.88,61.9,25913.0,57.3361,57.3454,57.2806,57.2991,25913.0
2021-05-18 12:10:00,61.9,61.92,61.85,61.9,36585.0,57.2991,57.3176,57.2528,57.2991,36585.0
2021-05-18 12:15:00,61.9,61.92,61.82,61.84,33509.0,57.2991,57.3176,57.225,57.2436,33509.0
2021-05-18 12:20:00,61.85,61.92,61.81,61.92,27614.0,57.2528,57.3176,57.2158,57.3176,27614.0
2021-05-18 12:25:00,61.93,61.99,61.9,61.96,28642.0,57.3269,57.3824,57.2991,57.3546,28642.0
2021-05-18 12:30:00,61.96,61.98,61.93,61.95,28337.0,57.3546,57.3732,57.3269,57.3454,28337.0
2021-05-18 12:35:00,61.94,61.99,61.89,61.98,23519.0,57.3361,57.3824,57.2898,57.3732,23519.0
2021-05-18 12:40:00,61.98,62.05,61.96,62.03,29811.0,57.3732,57.438,57.3546,57.4194,29811.0
2021-05-18 12:45:00,62.03,62.08,62.0,62.06,24209.0,57.4194,57.4657,57.3917,57.4472,24209.0
2021-05-18 12:50:00,62.06,62.12,62.06,62.1,16995.0,57.4472,57.5027,57.4472,57.4842,16995.0
2021-05-18 12:55:00,62.09,62.1,61.96,61.98,28598.0,57.475,57.4842,57.3546,57.3732,28598.0
2021-05-18 13:00:00,61.98,62.0,61.95,61.98,26826.0,57.3732,57.3917,57.3454,57.3732,26826.0
2021-05-18 13:05:00,61.96,61.97,60.69,61.97,43834.0,57.3546,57.3639,56.179,57.3639,43834.0
2021-05-18 13:10:00,61.98,62.01,61.96,61.98,34602.0,57.3732,57.4009,57.3546,57.3732,34602.0
2021-05-18 13:15:00,61.99,62.0,61.95,61.96,31258.0,57.3824,57.3917,57.3454,57.3546,31258.0
2021-05-18 13:20:00,61.95,62.01,61.89,61.99,29376.0,57.3454,57.4009,57.2898,57.3824,29376.0
2021-05-18 13:25:00,61.98,62.09,61.98,62.09,23671.0,57.3732,57.475,57.3732,57.475,23671.0
2021-05-18 13:30:00,62.09,62.14,62.08,62.11,21673.0,57.475,57.5213,57.4657,57.4935,21673.0
2021-05-18 13:35:00,62.11,62.13,62.09,62.13,19751.0,57.4935,57.512,57.475,57.512,19751.0
2021-05-18 13:40:00,62.12,62.14,62.02,62.08,61445.0,57.5027,57.5213,57.4102,57.4657,61445.0
2021-05-18 13:45:00,62.08,62.09,61.97,61.98,31343.0,57.4657,57.475,57.3639,57.3732,31343.0
2021-05-18 13:50:00,61.98,62.03,61.96,62.0,37078.0,57.3732,57.4194,57.3546,57.3917,37078.0
2021-05-18 13:55:00,62.0,62.05,61.99,62.01,22885.0,57.3917,57.438,57.3824,57.4009,22885.0
2021-05-18 14:00:00,62.0,62.03,61.9,61.95,28624.0,57.3917,57.4194,57.2991,57.3454,28624.0
2021-05-18 14:05:00,61.95,62.01,61.95,61.96,28027.0,57.3454,57.4009,57.3454,57.3546,28027.0
2021-05-18 14:10:00,61.95,61.99,61.92,61.94,26438.0,57.3454,57.3824,57.3176,57.3361,26438.0
2021-05-18 14:15:00,61.93,61.99,61.89,61.92,28062.0,57.3269,57.3824,57.2898,57.3176,28062.0
2021-05-18 14:20:00,61.92,61.97,61.81,61.84,28659.0,57.3176,57.3639,57.2158,57.2436,28659.0
2021-05-18 14:25:00,61.84,61.89,61.82,61.86,43257.0,57.2436,57.2898,57.225,57.2621,43257.0
2021-05-18 14:30:00,61.87,61.89,61.68,61.69,42884.0,57.2713,57.2898,57.0955,57.1047,42884.0
2021-05-18 14:35:00,61.66,61.69,61.6,61.67,46015.0,57.0769,57.1047,57.0214,57.0862,46015.0
2021-05-18 14:40:00,61.67,61.7,61.5,61.6,53114.0,57.0862,57.114,56.9288,57.0214,53114.0
2021-05-18 14:45:00,61.59,61.6,61.52,61.58,44273.0,57.0121,57.0214,56.9473,57.0029,44273.0
2021-05-18 14:50:00,61.57,61.7,61.56,61.68,22858.0,56.9936,57.114,56.9844,57.0955,22858.0
2021-05-18 14:55:00,61.68,61.72,61.64,61.7,32914.0,57.0955,57.1325,57.0584,57.114,32914.0
2021-05-18 15:00:00,61.7,61.71,61.66,61.69,25365.0,57.114,57.1232,57.0769,57.1047,25365.0
2021-05-18 15:05:00,61.69,61.72,61.64,61.71,37632.0,57.1047,57.1325,57.0584,57.1232,37632.0
2021-05-18 15:10:00,61.71,61.75,61.64,61.64,36304.0,57.1232,57.1603,57.0584,57.0584,36304.0
2021-05-18 15:15:00,61.65,61.7,61.61,61.7,32108.0,57.0677,57.114,57.0307,57.114,32108.0
2021-05-18 15:20:00,61.7,61.73,61.65,61.71,44954.0,57.114,57.1417,57.0677,57.1232,44954.0
2021-05-18 15:25:00,61.71,61.76,61.71,61.72,31516.0,57.1232,57.1695,57.1232,57.1325,31516.0
2021-05-18 15:30:00,61.73,61.81,61.72,61.8,77910.0,57.1417,57.2158,57.1325,57.2065,77910.0
2021-05-18 15:35:00,61.79,61.81,61.72,61.76,51241.0,57.1973,57.2158,57.1325,57.1695,51241.0
2021-05-18 15:40:00,61.76,61.81,61.73,61.77,74167.0,57.1695,57.2158,57.1417,57.1788,74167.0
2021-05-18 15:45:00,61.77,61.77,61.58,61.64,113900.0,57.1788,57.1788,57.0029,57.0584,113900.0
2021-05-18 15:50:00,61.63,61.63,61.37,61.4,191401.0,57.0492,57.0492,56.8085,56.8363,191401.0
2021-05-18 15:55:00,61.39,61.43,61.23,61.31,383325.0,56.827,56.864,56.6789,56.753,383325.0
2021-05-19 09:30:00,60.4,60.4,59.91,60.27,296594.0,55.9106,55.9106,55.457,55.7903,296594.0
2021-05-19 09:35:00,60.27,60.29,59.62,59.66,165920.0,55.7903,55.8088,55.1886,55.2256,165920.0
2021-05-19 09:40:00,59.66,59.99,59.51,59.91,85450.0,55.2256,55.5311,55.0867,55.457,85450.0
2021-05-19 09:45:00,59.92,59.98,59.67,59.8,104020.0,55.4663,55.5218,55.2349,55.3552,104020.0
2021-05-19 09:50:00,59.83,60.02,59.83,59.89,81865.0,55.383,55.5588,55.383,55.4385,81865.0
2021-05-19 09:55:00,59.88,60.06,59.72,59.74,103746.0,55.4292,55.5959,55.2811,55.2996,103746.0
2021-05-19 10:00:00,59.73,59.73,59.36,59.48,126921.0,55.2904,55.2904,54.9479,55.059,126921.0
2021-05-19 10:05:00,59.48,59.66,59.47,59.55,88078.0,55.059,55.2256,55.0497,55.1238,88078.0
2021-05-19 10:10:00,59.54,59.69,59.49,59.65,122696.0,55.1145,55.2534,55.0682,55.2163,122696.0
2021-05-19 10:15:00,59.64,59.73,59.43,59.63,103534.0,55.2071,55.2904,55.0127,55.1978,103534.0
2021-05-19 10:20:00,59.62,59.62,59.33,59.35,62154.0,55.1886,55.1886,54.9201,54.9386,62154.0
2021-05-19 10:25:00,59.33,59.58,59.33,59.44,67485.0,54.9201,55.1515,54.9201,55.0219,67485.0
2021-05-19 10:30:00,59.44,59.44,59.14,59.21,62176.0,55.0219,55.0219,54.7442,54.809,62176.0
2021-05-19 10:35:00,59.21,59.27,59.07,59.11,71780.0,54.809,54.8646,54.6794,54.7165,71780.0
2021-05-19 10:40:00,59.1,59.25,59.06,59.23,63333.0,54.7072,54.8461,54.6702,54.8276,63333.0
2021-05-19 10:45:00,59.24,59.37,59.22,59.32,68790.0,54.8368,54.9572,54.8183,54.9109,68790.0
2021-05-19 10:50:00,59.31,59.55,59.31,59.5,72001.0,54.9016,55.1238,54.9016,55.0775,72001.0
2021-05-19 10:55:00,59.5,59.61,59.48,59.54,53331.0,55.0775,55.1793,55.059,55.1145,53331.0
2021-05-19 11:00:00,59.54,59.57,59.33,59.36,51026.0,55.1145,55.1423,54.9201,54.9479,51026.0
2021-05-19 11:05:00,59.37,59.61,59.35,59.61,42581.0,54.9572,55.1793,54.9386,55.1793,42581.0
2021-05-19 11:10:00,59.62,59.78,59.58,59.69,58821.0,55.1886,55.3367,55.1515,55.2534,58821.0
2021-05-19 11:15:00,59.68,59.71,59.54,59.61,49079.0,55.2441,55.2719,55.1145,55.1793,49079.0
2021-05-19 11:20:00,59.62,59.84,59.62,59.75,43316.0,55.1886,55.3922,55.1886,55.3089,43316.0
2021-05-19 11:25:00,59.76,59.83,59.73,59.81,35709.0,55.3182,55.383,55.2904,55.3644,35709.0
2021-05-19 11:30:00,59.81,59.82,59.66,59.69,46262.0,55.3644,55.3737,55.2256,55.2534,46262.0
2021-05-19 11:35:00,59.67,59.83,59.64,59.82,50466.0,55.2349,55.383,55.2071,55.3737,50466.0
2021-05-19 11:40:00,59.81,59.84,59.69,59.72,38721.0,55.3644,55.3922,55.2534,55.2811,38721.0
2021-05-19 11:45:00,59.74,59.74,59.6,59.66,34318.0,55.2996,55.2996,55.1701,55.2256,34318.0
2021-05-19 11:50:00,59.66,59.69,59.6,59.63,40047.0,55.2256,55.2534,55.1701,55.1978,40047.0
2021-05-19 11:55:00,59.64,59.82,59.63,59.79,37580.0,55.2071,55.3737,55.1978,55.3459,37580.0
2021-05-19 12:00:00,59.79,59.79,59.68,59.79,38786.0,55.3459,55.3459,55.2441,55.3459,38786.0
2021-05-19 12:05:00,59.8,59.93,59.79,59.88,43908.0,55.3552,55.4755,55.3459,55.4292,43908.0
2021-05-19 12:10:00,59.88,59.97,59.87,59.97,49987.0,55.4292,55.5126,55.42,55.5126,49987.0
2021-05-19 12:15:00,59.96,60.11,59.94,60.09,123049.0,55.5033,55.6421,55.4848,55.6236,123049.0
2021-05-19 12:20:00,60.07,60.07,59.97,60.03,38656.0,55.6051,55.6051,55.5126,55.5681,38656.0
2021-05-19 12:25:00,60.03,60.05,59.94,59.95,37622.0,55.5681,55.5866,55.4848,55.494,37622.0
2021-05-19 12:30:00,59.96,60.0,59.93,59.95,28693.0,55.5033,55.5403,55.4755,55.494,28693.0
2021-05-19 12:35:00,59.96,60.0,59.87,59.95,37709.0,55.5033,55.5403,55.42,55.494,37709.0
2021-05-19 12:40:00,59.95,60.03,59.91,59.94,34245.0,55.494,55.5681,55.457,55.4848,34245.0
2021-05-19 12:45:00,59.95,59.99,59.9,59.98,29569.0,55.494,55.5311,55.4478,55.5218,29569.0
2021-05-19 12:50:00,59.97,60.01,59.96,59.96,32534.0,55.5126,55.5496,55.5033,55.5033,32534.0
2021-05-19 12:55:00,59.97,60.02,59.93,59.94,28776.0,55.5126,55.5588,55.4755,55.4848,28776.0
2021-05-19 13:00:00,59.95,60.03,59.93,59.96,29273.0,55.494,55.5681,55.4755,55.5033,29273.0
2021-05-19 13:05:00,59.97,60.06,59.93,59.97,37449.0,55.5126,55.5959,55.4755,55.5126,37449.0
2021-05-19 13:10:00,59.98,60.03,59.97,60.02,29343.0,55.5218,55.5681,55.5126,55.5588,29343.0
2021-05-19 13:15:00,60.02,60.04,59.94,59.97,33884.0,55.5588,55.5774,55.4848,55.5126,33884.0
2021-05-19 13:20:00,59.98,60.02,59.88,59.88,42167.0,55.5218,55.5588,55.4292,55.4292,42167.0
2021-05-19 13:25:00,59.88,59.91,59.84,59.89,64129.0,55.4292,55.457,55.3922,55.4385,64129.0
2021-05-19 13:30:00,59.89,59.94,59.86,59.87,44791.0,55.4385,55.4848,55.4107,55.42,44791.0
2021-05-19 13:35:00,59.87,59.87,59.76,59.78,59106.0,55.42,55.42,55.3182,55.3367,59106.0
2021-05-19 13:40:00,59.78,59.78,59.71,59.78,45033.0,55.3367,55.3367,55.2719,55.3367,45033.0
2021-05-19 13:45:00,59.77,59.84,59.77,59.84,50998.0,55.3274,55.3922,55.3274,55.3922,50998.0
2021-05-19 13:50:00,59.84,59.94,59.81,59.93,42044.0,55.3922,55.4848,55.3644,55.4755,42044.0
2021-05-19 13:55:00,59.92,59.92,59.82,59.83,36137.0,55.4663,55.4663,55.3737,55.383,36137.0
2021-05-19 14:00:00,59.82,59.94,59.66,59.69,54105.0,55.3737,55.4848,55.2256,55.2534,54105.0
2021-05-19 14:05:00,59.67,59.8,59.54,59.77,49993.0,55.2349,55.3552,55.1145,55.3274,49993.0
2021-05-19 14:10:00,59.75,59.76,59.62,59.7,42918.0,55.3089,55.3182,55.1886,55.2626,42918.0
2021-05-19 14:15:00,59.69,59.69,59.56,59.64,51403.0,55.2534,55.2534,55.133,55.2071,51403.0
2021-05-19 14:20:00,59.65,60.06,59.65,59.99,68911.0,55.2163,55.5959,55.2163,55.5311,68911.0
2021-05-19 14:25:00,59.98,60.0,59.91,59.92,37222.0,55.5218,55.5403,55.457,55.4663,37222.0
2021-05-19 14:30:00,59.92,60.03,59.8,59.84,71062.0,55.4663,55.5681,55.3552,55.3922,71062.0
2021-05-19 14:35:00,59.85,59.91,59.67,59.68,45769.0,55.4015,55.457,55.2349,55.2441,45769.0
2021-05-19 14:40:00,59.68,59.72,59.65,59.68,35202.0,55.2441,55.2811,55.2163,55.2441,35202.0
2021-05-19 14:45:00,59.68,59.69,59.58,59.6,35092.0,55.2441,55.2534,55.1515,55.1701,35092.0
2021-05-19 14:50:00,59.61,59.61,59.52,59.55,48053.0,55.1793,55.1793,55.096,55.1238,48053.0
2021-05-19 14:55:00,59.56,59.65,59.48,59.48,65904.0,55.133,55.2163,55.059,55.059,65904.0
2021-05-19 15:00:00,59.49,59.52,59.41,59.46,74144.0,55.0682,55.096,54.9942,55.0405,74144.0
2021-05-19 15:05:00,59.45,59.52,59.42,59.47,104734.0,55.0312,55.096,55.0034,55.0497,104734.0
2021-05-19 15:10:00,59.46,59.58,59.45,59.51,104846.0,55.0405,55.1515,55.0312,55.0867,104846.0
2021-05-19 15:15:00,59.5,59.67,59.5,59.59,60531.0,55.0775,55.2349,55.0775,55.1608,60531.0
2021-05-19 15:20:00,59.6,59.71,59.5,59.69,66639.0,55.1701,55.2719,55.0775,55.2534,66639.0
2021-05-19 15:25:00,59.69,59.83,59.68,59.78,70697.0,55.2534,55.383,55.2441,55.3367,70697.0
2021-05-19 15:30:00,59.79,59.8,59.57,59.61,91898.0,55.3459,55.3552,55.1423,55.1793,91898.0
2021-05-19 15:35:00,59.61,59.73,59.59,59.67,79633.0,55.1793,55.2904,55.1608,55.2349,79633.0
2021-05-19 15:40:00,59.68,59.82,59.67,59.75,116417.0,55.2441,55.3737,55.2349,55.3089,116417.0
2021-05-19 15:45:00,59.74,59.74,59.52,59.52,121955.0,55.2996,55.2996,55.096,55.096,121955.0
2021-05-19 15:50:00,59.53,59.73,59.51,59.7,194848.0,55.1053,55.2904,55.0867,55.2626,194848.0
2021-05-19 15:55:00,59.69,59.81,59.66,59.79,346577.0,55.2534,55.3644,55.2256,55.3459,346577.0
2021-05-20 09:30:00,60.11,60.16,59.85,60.11,119411.0,55.6421,55.6884,55.4015,55.6421,119411.0
2021-05-20 09:35:00,60.07,60.27,60.02,60.03,101725.0,55.6051,55.7903,55.5588,55.5681,101725.0
2021-05-20 09:40:00,59.98,60.23,59.94,60.1,62445.0,55.5218,55.7532,55.4848,55.6329,62445.0
2021-05-20 09:45:00,60.13,60.2,59.91,59.92,92983.0,55.6607,55.7255,55.457,55.4663,92983.0
2021-05-20 09:50:00,59.9,59.92,59.7,59.73,70103.0,55.4478,55.4663,55.2626,55.2904,70103.0
2021-05-20 09:55:00,59.74,59.95,59.71,59.84,58931.0,55.2996,55.494,55.2719,55.3922,58931.0
2021-05-20 10:00:00,59.85,59.89,59.74,59.76,62989.0,55.4015,55.4385,55.2996,55.3182,62989.0
2021-05-20 10:05:00,59.78,59.84,59.67,59.73,86541.0,55.3367,55.3922,55.2349,55.2904,86541.0
2021-05-20 10:10:00,59.73,59.81,59.61,59.64,128638.0,55.2904,55.3644,55.1793,55.2071,128638.0
2021-05-20 10:15:00,59.64,59.68,59.53,59.67,127005.0,55.2071,55.2441,55.1053,55.2349,127005.0
2021-05-20 10:20:00,59.66,59.71,59.56,59.56,47979.0,55.2256,55.2719,55.133,55.133,47979.0
2021-05-20 10:25:00,59.57,59.6,59.49,59.51,50281.0,55.1423,55.1701,55.0682,55.0867,50281.0
2021-05-20 10:30:00,59.51,59.54,59.46,59.46,64349.0,55.0867,55.1145,55.0405,55.0405,64349.0
2021-05-20 10:35:00,59.46,59.59,59.36,59.57,87454.0,55.0405,55.1608,54.9479,55.1423,87454.0
2021-05-20 10:40:00,59.57,59.58,59.5,59.57,91850.0,55.1423,55.1515,55.0775,55.1423,91850.0
2021-05-20 10:45:00,59.56,59.78,59.56,59.77,64065.0,55.133,55.3367,55.133,55.3274,64065.0
2021-05-20 10:50:00,59.76,59.77,59.69,59.73,58164.0,55.3182,55.3274,55.2534,55.2904,58164.0
2021-05-20 10:55:00,59.74,59.78,59.73,59.75,49469.0,55.2996,55.3367,55.2904,55.3089,49469.0
2021-05-20 11:00:00,59.76,59.79,59.7,59.73,61267.0,55.3182,55.3459,55.2626,55.2904,61267.0
2021-05-20 11:05:00,59.72,59.76,59.68,59.76,70891.0,55.2811,55.3182,55.2441,55.3182,70891.0
2021-05-20 11:10:00,59.76,59.88,59.75,59.83,97480.0,55.3182,55.4292,55.3089,55.383,97480.0
2021-05-20 11:15:00,59.83,59.93,59.83,59.91,71277.0,55.383,55.4755,55.383,55.457,71277.0
2021-05-20 11:20:00,59.91,59.92,59.86,59.9,36925.0,55.457,55.4663,55.4107,55.4478,36925.0
2021-05-20 11:25:00,59.9,59.98,59.88,59.97,42771.0,55.4478,55.5218,55.4292,55.5126,42771.0
2021-05-20 11:30:00,59.97,60.01,59.95,59.98,58017.0,55.5126,55.5496,55.494,55.5218,58017.0
2021-05-20 11:35:00,59.98,60.01,59.91,59.92,58021.0,55.5218,55.5496,55.457,55.4663,58021.0
2021-05-20 11:40:00,59.92,60.02,59.92,60.0,93799.0,55.4663,55.5588,55.4663,55.5403,93799.0
2021-05-20 11:45:00,60.0,60.1,59.97,60.08,39199.0,55.5403,55.6329,55.5126,55.6144,39199.0
2021-05-20 11:50:00,60.09,60.12,60.05,60.06,43013.0,55.6236,55.6514,55.5866,55.5959,43013.0
2021-05-20 11:55:00,60.06,60.11,60.04,60.05,36515.0,55.5959,55.6421,55.5774,55.5866,36515.0
2021-05-20 12:00:00,60.05,60.07,59.97,60.02,31434.0,55.5866,55.6051,55.5126,55.5588,31434.0
2021-05-20 12:05:00,60.02,60.03,59.96,60.01,25581.0,55.5588,55.5681,55.5033,55.5496,25581.0
2021-05-20 12:10:00,60.01,60.03,59.94,59.95,30750.0,55.5496,55.5681,55.4848,55.494,30750.0
2021-05-20 12:15:00,59.94,60.01,59.93,59.96,37472.0,55.4848,55.5496,55.4755,55.5033,37472.0
2021-05-20 12:20:00,59.96,59.98,59.88,59.92,30827.0,55.5033,55.5218,55.4292,55.4663,30827.0
2021-05-20 12:25:00,59.92,59.93,59.86,59.88,64147.0,55.4663,55.4755,55.4107,55.4292,64147.0
2021-05-20 12:30:00,59.89,59.94,59.85,59.94,46542.0,55.4385,55.4848,55.4015,55.4848,46542.0
2021-05-20 12:35:00,59.94,59.94,59.84,59.89,50905.0,55.4848,55.4848,55.3922,55.4385,50905.0
2021-05-20 12:40:00,59.89,59.91,59.86,59.87,30621.0,55.4385,55.457,55.4107,55.42,30621.0
2021-05-20 12:45:00,59.87,59.9,59.84,59.86,48025.0,55.42,55.4478,55.3922,55.4107,48025.0
2021-05-20 12:50:00,59.86,59.89,59.84,59.88,34730.0,55.4107,55.4385,55.3922,55.4292,34730.0
2021-05-20 12:55:00,59.87,59.87,59.81,59.82,54540.0,55.42,55.42,55.3644,55.3737,54540.0
2021-05-20 13:00:00,59.81,59.84,59.78,59.8,30326.0,55.3644,55.3922,55.3367,55.3552,30326.0
2021-05-20 13:05:00,59.81,59.92,59.8,59.91,53428.0,55.3644,55.4663,55.3552,55.457,53428.0
2021-05-20 13:10:00,59.91,59.93,59.87,59.87,41948.0,55.457,55.4755,55.42,55.42,41948.0
2021-05-20 13:15:00,59.88,59.9,59.85,59.88,43741.0,55.4292,55.4478,55.4015,55.4292,43741.0
2021-05-20 13:20:00,59.87,59.96,59.86,59.96,39975.0,55.42,55.5033,55.4107,55.5033,39975.0
2021-05-20 13:25:00,59.96,59.96,59.89,59.93,72185.0,55.5033,55.5033,55.4385,55.4755,72185.0
2021-05-20 13:30:00,59.93,60.02,59.93,59.98,61057.0,55.4755,55.5588,55.4755,55.5218,61057.0
2021-05-20 13:35:00,59.99,60.0,59.96,59.98,31685.0,55.5311,55.5403,55.5033,55.5218,31685.0
2021-05-20 13:40:00,59.98,60.0,59.96,59.98,39936.0,55.5218,55.5403,55.5033,55.5218,39936.0
2021-05-20 13:45:00,59.98,59.99,59.93,59.94,34544.0,55.5218,55.5311,55.4755,55.4848,34544.0
2021-05-20 13:50:00,59.93,59.98,59.65,59.74,109084.0,55.4755,55.5218,55.2163,55.2996,109084.0
2021-05-20 13:55:00,59.74,59.77,59.7,59.71,57483.0,55.2996,55.3274,55.2626,55.2719,57483.0
2021-05-20 14:00:00,59.71,59.77,59.71,59.73,52858.0,55.2719,55.3274,55.2719,55.2904,52858.0
2021-05-20 14:05:00,59.73,59.78,59.71,59.75,67366.0,55.2904,55.3367,55.2719,55.3089,67366.0
2021-05-20 14:10:00,59.75,59.76,59.71,59.75,52518.0,55.3089,55.3182,55.2719,55.3089,52518.0
2021-05-20 14:15:00,59.76,59.77,59.73,59.75,48473.0,55.3182,55.3274,55.2904,55.3089,48473.0
2021-05-20 14:20:00,59.74,59.76,59.72,59.75,46248.0,55.2996,55.3182,55.2811,55.3089,46248.0
2021-05-20 14:25:00,59.75,59.75,59.65,59.74,47050.0,55.3089,55.3089,55.2163,55.2996,47050.0
2021-05-20 14:30:00,59.74,59.76,59.71,59.73,43963.0,55.2996,55.3182,55.2719,55.2904,43963.0
2021-05-20 14:35:00,59.74,59.76,59.72,59.75,39483.0,55.2996,55.3182,55.2811,55.3089,39483.0
2021-05-20 14:40:00,59.74,59.76,59.72,59.75,38222.0,55.2996,55.3182,55.2811,55.3089,38222.0
2021-05-20 14:45:00,59.75,59.77,59.72,59.74,77819.0,55.3089,55.3274,55.2811,55.2996,77819.0
2021-05-20 14:50:00,59.74,59.77,59.73,59.77,47392.0,55.2996,55.3274,55.2904,55.3274,47392.0
2021-05-20 14:55:00,59.76,59.78,59.72,59.75,114580.0,55.3182,55.3367,55.2811,55.3089,114580.0
2021-05-20 15:00:00,59.75,59.75,59.66,59.68,50413.0,55.3089,55.3089,55.2256,55.2441,50413.0
2021-05-20 15:05:00,59.68,59.72,59.65,59.68,40891.0,55.2441,55.2811,55.2163,55.2441,40891.0
2021-05-20 15:10:00,59.68,59.72,59.64,59.65,62670.0,55.2441,55.2811,55.2071,55.2163,62670.0
2021-05-20 15:15:00,59.65,59.68,59.63,59.66,63012.0,55.2163,55.2441,55.1978,55.2256,63012.0
2021-05-20 15:20:00,59.66,59.71,59.65,59.7,65714.0,55.2256,55.2719,55.2163,55.2626,65714.0
2021-05-20 15:25:00,59.7,59.78,59.69,59.75,117532.0,55.2626,55.3367,55.2534,55.3089,117532.0
2021-05-20 15:30:00,59.75,59.75,59.59,59.61,106799.0,55.3089,55.3089,55.1608,55.1793,106799.0
2021-05-20 15:35:00,59.61,59.66,59.56,59.57,119994.0,55.1793,55.2256,55.133,55.1423,119994.0
2021-05-20 15:40:00,59.57,59.59,59.5,59.59,116222.0,55.1423,55.1608,55.0775,55.1608,116222.0
2021-05-20 15:45:00,59.58,59.61,59.45,59.46,133002.0,55.1515,55.1793,55.0312,55.0405,133002.0
2021-05-20 15:50:00,59.46,59.48,59.34,59.47,368323.0,55.0405,55.059,54.9294,55.0497,368323.0
2021-05-20 15:55:00,59.47,59.54,59.36,59.46,603746.0,55.0497,55.1145,54.9479,55.0405,603746.0
2021-05-21 09:30:00,59.8,60.08,59.72,60.0,343409.0,55.3552,55.6144,55.2811,55.5403,343409.0
2021-05-21 09:35:00,60.01,60.38,59.94,60.38,121625.0,55.5496,55.8921,55.4848,55.8921,121625.0
2021-05-21 09:40:00,60.38,60.53,60.13,60.14,233124.0,55.8921,56.0309,55.6607,55.6699,233124.0
2021-05-21 09:45:00,60.14,60.46,60.06,60.42,130674.0,55.6699,55.9661,55.5959,55.9291,130674.0
2021-05-21 09:50:00,60.41,60.71,60.36,60.71,89513.0,55.9198,56.1976,55.8736,56.1976,89513.0
2021-05-21 09:55:00,60.73,60.91,60.6,60.85,133790.0,56.2161,56.3827,56.0957,56.3271,133790.0
2021-05-21 10:00:00,60.86,60.92,60.79,60.92,117096.0,56.3364,56.3919,56.2716,56.3919,117096.0
2021-05-21 10:05:00,60.92,60.95,60.69,60.75,136917.0,56.3919,56.4197,56.179,56.2346,136917.0
2021-05-21 10:10:00,60.76,60.93,60.73,60.89,70666.0,56.2438,56.4012,56.2161,56.3642,70666.0
2021-05-21 10:15:00,60.89,60.9,60.63,60.73,103245.0,56.3642,56.3734,56.1235,56.2161,103245.0
2021-05-21 10:20:00,60.73,60.9,60.65,60.82,92026.0,56.2161,56.3734,56.142,56.2994,92026.0
2021-05-21 10:25:00,60.83,60.95,60.8,60.82,126373.0,56.3086,56.4197,56.2809,56.2994,126373.0
2021-05-21 10:30:00,60.8,61.07,60.8,60.98,92789.0,56.2809,56.5308,56.2809,56.4475,92789.0
2021-05-21 10:35:00,60.97,61.0,60.83,60.92,79234.0,56.4382,56.466,56.3086,56.3919,79234.0
2021-05-21 10:40:00,60.91,60.91,60.8,60.8,76210.0,56.3827,56.3827,56.2809,56.2809,76210.0
2021-05-21 10:45:00,60.79,60.84,60.73,60.84,54464.0,56.2716,56.3179,56.2161,56.3179,54464.0
2021-05-21 10:50:00,60.84,60.89,60.8,60.82,65755.0,56.3179,56.3642,56.2809,56.2994,65755.0
2021-05-21 10:55:00,60.83,60.93,60.83,60.92,52073.0,56.3086,56.4012,56.3086,56.3919,52073.0
2021-05-21 11:00:00,60.93,60.98,60.9,60.92,69384.0,56.4012,56.4475,56.3734,56.3919,69384.0
2021-05-21 11:05:00,60.93,61.06,60.92,61.02,54753.0,56.4012,56.5215,56.3919,56.4845,54753.0
2021-05-21 11:10:00,61.01,61.11,60.98,61.02,49170.0,56.4753,56.5678,56.4475,56.4845,49170.0
2021-05-21 11:15:00,61.02,61.14,61.02,61.11,70243.0,56.4845,56.5956,56.4845,56.5678,70243.0
2021-05-21 11:20:00,61.11,61.16,61.03,61.05,71921.0,56.5678,56.6141,56.4938,56.5123,71921.0
2021-05-21 11:25:00,61.06,61.1,60.83,60.85,74545.0,56.5215,56.5586,56.3086,56.3271,74545.0
2021-05-21 11:30:00,60.84,61.04,60.82,61.01,72241.0,56.3179,56.503,56.2994,56.4753,72241.0
2021-05-21 11:35:00,61.0,61.0,60.86,60.86,69721.0,56.466,56.466,56.3364,56.3364,69721.0
2021-05-21 11:40:00,60.87,60.97,60.86,60.95,42178.0,56.3457,56.4382,56.3364,56.4197,42178.0
2021-05-21 11:45:00,60.95,60.97,60.89,60.9,48441.0,56.4197,56.4382,56.3642,56.3734,48441.0
2021-05-21 11:50:00,60.9,60.94,60.82,60.84,51771.0,56.3734,56.4105,56.2994,56.3179,51771.0
2021-05-21 11:55:00,60.84,60.84,60.71,60.79,46587.0,56.3179,56.3179,56.1976,56.2716,46587.0
2021-05-21 12:00:00,60.78,60.91,60.78,60.88,94828.0,56.2623,56.3827,56.2623,56.3549,94828.0
2021-05-21 12:05:00,60.88,60.89,60.72,60.74,103450.0,56.3549,56.3642,56.2068,56.2253,103450.0
2021-05-21 12:10:00,60.74,60.75,60.67,60.71,43854.0,56.2253,56.2346,56.1605,56.1976,43854.0
2021-05-21 12:15:00,60.7,60.76,60.69,60.75,40074.0,56.1883,56.2438,56.179,56.2346,40074.0
2021-05-21 12:20:00,60.75,60.79,60.64,60.65,39978.0,56.2346,56.2716,56.1328,56.142,39978.0
2021-05-21 12:25:00,60.65,60.68,60.61,60.65,55447.0,56.142,56.1698,56.105,56.142,55447.0
2021-05-21 12:30:00,60.65,60.7,60.64,60.69,46383.0,56.142,56.1883,56.1328,56.179,46383.0
2021-05-21 12:35:00,60.7,60.7,60.65,60.69,28327.0,56.1883,56.1883,56.142,56.179,28327.0
2021-05-21 12:40:00,60.7,60.73,60.69,60.73,20395.0,56.1883,56.2161,56.179,56.2161,20395.0
2021-05-21 12:45:00,60.74,60.76,60.68,60.73,114900.0,56.2253,56.2438,56.1698,56.2161,114900.0
2021-05-21 12:50:00,60.73,60.76,60.64,60.64,77376.0,56.2161,56.2438,56.1328,56.1328,77376.0
2021-05-21 12:55:00,60.64,60.68,60.56,60.67,59203.0,56.1328,56.1698,56.0587,56.1605,59203.0
2021-05-21 13:00:00,60.67,60.73,60.63,60.71,52535.0,56.1605,56.2161,56.1235,56.1976,52535.0
2021-05-21 13:05:00,60.71,60.83,60.7,60.82,51992.0,56.1976,56.3086,56.1883,56.2994,51992.0
2021-05-21 13:10:00,60.81,60.84,60.77,60.78,44138.0,56.2901,56.3179,56.2531,56.2623,44138.0
2021-05-21 13:15:00,60.78,60.82,60.78,60.79,26541.0,56.2623,56.2994,56.2623,56.2716,26541.0
2021-05-21 13:20:00,60.79,60.89,60.79,60.88,43872.0,56.2716,56.3642,56.2716,56.3549,43872.0
2021-05-21 13:25:00,60.87,60.94,60.87,60.9,32492.0,56.3457,56.4105,56.3457,56.3734,32492.0
2021-05-21 13:30:00,60.9,60.98,60.89,60.97,31855.0,56.3734,56.4475,56.3642,56.4382,31855.0
2021-05-21 13:35:00,60.97,61.03,60.94,61.0,41797.0,56.4382,56.4938,56.4105,56.466,41797.0
2021-05-21 13:40:00,60.99,61.08,60.99,61.08,39265.0,56.4567,56.54,56.4567,56.54,39265.0
2021-05-21 13:45:00,61.07,61.09,60.94,61.0,58037.0,56.5308,56.5493,56.4105,56.466,58037.0
2021-05-21 13:50:00,61.0,61.07,60.97,61.05,54430.0,56.466,56.5308,56.4382,56.5123,54430.0
2021-05-21 13:55:00,61.05,61.11,61.03,61.1,39352.0,56.5123,56.5678,56.4938,56.5586,39352.0
2021-05-21 14:00:00,61.1,61.17,61.07,61.11,56863.0,56.5586,56.6234,56.5308,56.5678,56863.0
2021-05-21 14:05:00,61.12,61.26,61.11,61.26,62311.0,56.5771,56.7067,56.5678,56.7067,62311.0
2021-05-21 14:10:00,61.26,61.31,61.21,61.27,81578.0,56.7067,56.753,56.6604,56.7159,81578.0
2021-05-21 14:15:00,61.26,61.37,61.25,61.29,95491.0,56.7067,56.8085,56.6974,56.7344,95491.0
2021-05-21 14:20:00,61.28,61.34,61.22,61.32,64915.0,56.7252,56.7807,56.6696,56.7622,64915.0
2021-05-21 14:25:00,61.32,61.32,61.12,61.15,49209.0,56.7622,56.7622,56.5771,56.6048,49209.0
2021-05-21 14:30:00,61.15,61.23,61.15,61.2,102990.0,56.6048,56.6789,56.6048,56.6511,102990.0
2021-05-21 14:35:00,61.2,61.2,61.0,61.0,44460.0,56.6511,56.6511,56.466,56.466,44460.0
2021-05-21 14:40:00,60.99,61.14,60.98,61.13,46623.0,56.4567,56.5956,56.4475,56.5863,46623.0
2021-05-21 14:45:00,61.11,61.19,61.09,61.13,51006.0,56.5678,56.6419,56.5493,56.5863,51006.0
2021-05-21 14:50:00,61.13,61.21,61.13,61.15,40569.0,56.5863,56.6604,56.5863,56.6048,40569.0
2021-05-21 14:55:00,61.15,61.19,61.11,61.13,43749.0,56.6048,56.6419,56.5678,56.5863,43749.0
2021-05-21 15:00:00,61.12,61.13,60.92,60.98,65296.0,56.5771,56.5863,56.3919,56.4475,65296.0
2021-05-21 15:05:00,60.98,60.98,60.89,60.9,54389.0,56.4475,56.4475,56.3642,56.3734,54389.0
2021-05-21 15:10:00,60.91,61.09,60.9,61.09,85915.0,56.3827,56.5493,56.3734,56.5493,85915.0
2021-05-21 15:15:00,61.08,61.18,61.08,61.17,91954.0,56.54,56.6326,56.54,56.6234,91954.0
2021-05-21 15:20:00,61.17,61.28,61.16,61.25,86041.0,56.6234,56.7252,56.6141,56.6974,86041.0
2021-05-21 15:25:00,61.25,61.27,61.18,61.23,96760.0,56.6974,56.7159,56.6326,56.6789,96760.0
2021-05-21 15:30:00,61.23,61.27,61.07,61.19,112235.0,56.6789,56.7159,56.5308,56.6419,112235.0
2021-05-21 15:35:00,61.19,61.35,61.17,61.34,224330.0,56.6419,56.79,56.6234,56.7807,224330.0
2021-05-21 15:40:00,61.34,61.34,61.22,61.3,223997.0,56.7807,56.7807,56.6696,56.7437,223997.0
2021-05-21 15:45:00,61.3,61.38,61.23,61.34,220571.0,56.7437,56.8178,56.6789,56.7807,220571.0
2021-05-21 15:50:00,61.34,61.37,61.12,61.16,425764.0,56.7807,56.8085,56.5771,56.6141,425764.0
2021-05-21 15:55:00,61.16,61.16,61.0,61.03,611252.0,56.6141,56.6141,56.466,56.4938,611252.0
2021-05-24 09:30:00,61.22,61.32,60.93,61.24,161890.0,56.6696,56.7622,56.4012,56.6882,161890.0
2021-05-24 09:35:00,61.22,61.48,61.18,61.41,89680.0,56.6696,56.9103,56.6326,56.8455,89680.0
2021-05-24 09:40:00,61.41,61.74,61.41,61.62,79150.0,56.8455,57.151,56.8455,57.0399,79150.0
2021-05-24 09:45:00,61.63,61.73,61.33,61.47,83229.0,57.0492,57.1417,56.7715,56.9011,83229.0
2021-05-24 09:50:00,61.48,61.74,61.4,61.74,45316.0,56.9103,57.151,56.8363,57.151,45316.0
2021-05-24 09:55:00,61.74,61.91,61.73,61.89,62113.0,57.151,57.3084,57.1417,57.2898,62113.0
2021-05-24 10:00:00,61.89,61.89,61.47,61.47,118002.0,57.2898,57.2898,56.9011,56.9011,118002.0
2021-05-24 10:05:00,61.48,61.67,61.46,61.63,50341.0,56.9103,57.0862,56.8918,57.0492,50341.0
2021-05-24 10:10:00,61.64,61.71,61.57,61.71,47401.0,57.0584,57.1232,56.9936,57.1232,47401.0
2021-05-24 10:15:00,61.72,61.83,61.71,61.82,52433.0,57.1325,57.2343,57.1232,57.225,52433.0
2021-05-24 10:20:00,61.83,61.93,61.81,61.91,53587.0,57.2343,57.3269,57.2158,57.3084,53587.0
2021-05-24 10:25:00,61.91,61.95,61.86,61.9,46643.0,57.3084,57.3454,57.2621,57.2991,46643.0
2021-05-24 10:30:00,61.9,61.93,61.79,61.84,51689.0,57.2991,57.3269,57.1973,57.2436,51689.0
2021-05-24 10:35:00,61.84,61.84,61.68,61.69,40107.0,57.2436,57.2436,57.0955,57.1047,40107.0
2021-05-24 10:40:00,61.69,61.72,61.53,61.54,65589.0,57.1047,57.1325,56.9566,56.9659,65589.0
2021-05-24 10:45:00,61.55,61.68,61.54,61.68,46795.0,56.9751,57.0955,56.9659,57.0955,46795.0
2021-05-24 10:50:00,61.68,61.72,61.64,61.68,34605.0,57.0955,57.1325,57.0584,57.0955,34605.0
2021-05-24 10:55:00,61.67,61.69,61.61,61.61,47542.0,57.0862,57.1047,57.0307,57.0307,47542.0
2021-05-24 11:00:00,61.62,61.67,61.61,61.62,49609.0,57.0399,57.0862,57.0307,57.0399,49609.0
2021-05-24 11:05:00,61.62,61.69,61.58,61.67,36412.0,57.0399,57.1047,57.0029,57.0862,36412.0
2021-05-24 11:10:00,61.67,61.79,61.64,61.76,47473.0,57.0862,57.1973,57.0584,57.1695,47473.0
2021-05-24 11:15:00,61.76,61.84,61.74,61.79,35281.0,57.1695,57.2436,57.151,57.1973,35281.0
2021-05-24 11:20:00,61.79,61.82,61.76,61.77,46182.0,57.1973,57.225,57.1695,57.1788,46182.0
2021-05-24 11:25:00,61.78,61.78,61.68,61.69,43343.0,57.188,57.188,57.0955,57.1047,43343.0
2021-05-24 11:30:00,61.69,61.75,61.66,61.73,35413.0,57.1047,57.1603,57.0769,57.1417,35413.0
2021-05-24 11:35:00,61.73,61.81,61.73,61.75,81393.0,57.1417,57.2158,57.1417,57.1603,81393.0
2021-05-24 11:40:00,61.75,61.89,61.72,61.85,117720.0,57.1603,57.2898,57.1325,57.2528,117720.0
2021-05-24 11:45:00,61.83,61.83,61.6,61.61,42487.0,57.2343,57.2343,57.0214,57.0307,42487.0
2021-05-24 11:50:00,61.62,61.69,61.61,61.66,28999.0,57.0399,57.1047,57.0307,57.0769,28999.0
2021-05-24 11:55:00,61.66,61.69,61.58,61.58,23226.0,57.0769,57.1047,57.0029,57.0029,23226.0
2021-05-24 12:00:00,61.57,61.58,61.5,61.53,27237.0,56.9936,57.0029,56.9288,56.9566,27237.0
2021-05-24 12:05:00,61.52,61.54,61.4,61.4,30257.0,56.9473,56.9659,56.8363,56.8363,30257.0
2021-05-24 12:10:00,61.4,61.5,61.37,61.48,29302.0,56.8363,56.9288,56.8085,56.9103,29302.0
2021-05-24 12:15:00,61.48,61.56,61.48,61.55,22773.0,56.9103,56.9844,56.9103,56.9751,22773.0
2021-05-24 12:20:00,61.55,61.59,61.53,61.57,24119.0,56.9751,57.0121,56.9566,56.9936,24119.0
2021-05-24 12:25:00,61.57,61.58,61.52,61.53,17655.0,56.9936,57.0029,56.9473,56.9566,17655.0
2021-05-24 12:30:00,61.54,61.55,61.5,61.54,45981.0,56.9659,56.9751,56.9288,56.9659,45981.0
2021-05-24 12:35:00,61.54,61.55,61.43,61.46,33414.0,56.9659,56.9751,56.864,56.8918,33414.0
2021-05-24 12:40:00,61.45,61.47,61.42,61.44,21268.0,56.8825,56.9011,56.8548,56.8733,21268.0
2021-05-24 12:45:00,61.44,61.48,61.42,61.48,18583.0,56.8733,56.9103,56.8548,56.9103,18583.0
2021-05-24 12:50:00,61.47,61.49,61.44,61.49,24335.0,56.9011,56.9196,56.8733,56.9196,24335.0
2021-05-24 12:55:00,61.49,61.51,61.43,61.47,43735.0,56.9196,56.9381,56.864,56.9011,43735.0
2021-05-24 13:00:00,61.47,61.54,61.47,61.5,17617.0,56.9011,56.9659,56.9011,56.9288,17617.0
2021-05-24 13:05:00,61.5,61.5,61.42,61.42,39296.0,56.9288,56.9288,56.8548,56.8548,39296.0
2021-05-24 13:10:00,61.42,61.42,61.35,61.4,32103.0,56.8548,56.8548,56.79,56.8363,32103.0
2021-05-24 13:15:00,61.4,61.41,61.35,61.39,24631.0,56.8363,56.8455,56.79,56.827,24631.0
2021-05-24 13:20:00,61.39,61.39,61.35,61.35,18676.0,56.827,56.827,56.79,56.79,18676.0
2021-05-24 13:25:00,61.35,61.43,61.35,61.43,30992.0,56.79,56.864,56.79,56.864,30992.0
2021-05-24 13:30:00,61.43,61.5,61.42,61.5,26825.0,56.864,56.9288,56.8548,56.9288,26825.0
2021-05-24 13:35:00,61.49,61.54,61.49,61.53,25479.0,56.9196,56.9659,56.9196,56.9566,25479.0
2021-05-24 13:40:00,61.53,61.54,61.5,61.53,23929.0,56.9566,56.9659,56.9288,56.9566,23929.0
2021-05-24 13:45:00,61.53,61.55,61.51,61.55,26833.0,56.9566,56.9751,56.9381,56.9751,26833.0
2021-05-24 13:50:00,61.55,61.57,61.54,61.56,26267.0,56.9751,56.9936,56.9659,56.9844,26267.0
2021-05-24 13:55:00,61.55,61.56,61.5,61.52,33524.0,56.9751,56.9844,56.9288,56.9473,33524.0
2021-05-24 14:00:00,61.51,61.51,61.42,61.44,35736.0,56.9381,56.9381,56.8548,56.8733,35736.0
2021-05-24 14:05:00,61.44,61.45,61.37,61.38,19187.0,56.8733,56.8825,56.8085,56.8178,19187.0
2021-05-24 14:10:00,61.39,61.4,61.35,61.35,37212.0,56.827,56.8363,56.79,56.79,37212.0
2021-05-24 14:15:00,61.35,61.39,61.35,61.37,21709.0,56.79,56.827,56.79,56.8085,21709.0
2021-05-24 14:20:00,61.36,61.44,61.35,61.43,40069.0,56.7992,56.8733,56.79,56.864,40069.0
2021-05-24 14:25:00,61.43,61.47,61.39,61.47,42180.0,56.864,56.9011,56.827,56.9011,42180.0
2021-05-24 14:30:00,61.47,61.48,61.45,61.46,19871.0,56.9011,56.9103,56.8825,56.8918,19871.0
2021-05-24 14:35:00,61.45,61.47,61.45,61.47,14021.0,56.8825,56.9011,56.8825,56.9011,14021.0
2021-05-24 14:40:00,61.47,61.48,61.45,61.47,33848.0,56.9011,56.9103,56.8825,56.9011,33848.0
2021-05-24 14:45:00,61.46,61.47,61.35,61.39,52022.0,56.8918,56.9011,56.79,56.827,52022.0
2021-05-24 14:50:00,61.39,61.45,61.38,61.44,34298.0,56.827,56.8825,56.8178,56.8733,34298.0
2021-05-24 14:55:00,61.44,61.47,61.41,61.42,25637.0,56.8733,56.9011,56.8455,56.8548,25637.0
2021-05-24 15:00:00,61.42,61.44,61.39,61.42,36952.0,56.8548,56.8733,56.827,56.8548,36952.0
2021-05-24 15:05:00,61.42,61.46,61.4,61.42,32253.0,56.8548,56.8918,56.8363,56.8548,32253.0
2021-05-24 15:10:00,61.42,61.44,61.4,61.41,46220.0,56.8548,56.8733,56.8363,56.8455,46220.0
2021-05-24 15:15:00,61.41,61.43,61.39,61.42,30052.0,56.8455,56.864,56.827,56.8548,30052.0
2021-05-24 15:20:00,61.42,61.43,61.35,61.36,58305.0,56.8548,56.864,56.79,56.7992,58305.0
2021-05-24 15:25:00,61.36,61.37,61.22,61.26,82703.0,56.7992,56.8085,56.6696,56.7067,82703.0
2021-05-24 15:30:00,61.25,61.28,61.18,61.27,92981.0,56.6974,56.7252,56.6326,56.7159,92981.0
2021-05-24 15:35:00,61.27,61.28,61.19,61.2,62890.0,56.7159,56.7252,56.6419,56.6511,62890.0
2021-05-24 15:40:00,61.2,61.27,61.18,61.19,112960.0,56.6511,56.7159,56.6326,56.6419,112960.0
2021-05-24 15:45:00,61.19,61.2,61.15,61.16,106541.0,56.6419,56.6511,56.6048,56.6141,106541.0
2021-05-24 15:50:00,61.15,61.16,61.04,61.06,177999.0,56.6048,56.6141,56.503,56.5215,177999.0
2021-05-24 15:55:00,61.05,61.06,60.93,60.97,342460.0,56.5123,56.5215,56.4012,56.4382,342460.0
2021-05-25 09:30:00,61.24,61.45,61.09,61.32,132472.0,56.6882,56.8825,56.5493,56.7622,132472.0
2021-05-25 09:35:00,61.35,61.63,61.31,61.59,74612.0,56.79,57.0492,56.753,57.0121,74612.0
2021-05-25 09:40:00,61.62,61.82,61.56,61.73,58789.0,57.0399,57.225,56.9844,57.1417,58789.0
2021-05-25 09:45:00,61.72,61.84,61.56,61.64,54653.0,57.1325,57.2436,56.9844,57.0584,54653.0
2021-05-25 09:50:00,61.64,61.64,61.47,61.49,57173.0,57.0584,57.0584,56.9011,56.9196,57173.0
2021-05-25 09:55:00,61.48,61.54,61.37,61.46,49411.0,56.9103,56.9659,56.8085,56.8918,49411.0
2021-05-25 10:00:00,61.46,61.61,61.43,61.47,58084.0,56.8918,57.0307,56.864,56.9011,58084.0
2021-05-25 10:05:00,61.48,61.55,61.38,61.47,40197.0,56.9103,56.9751,56.8178,56.9011,40197.0
2021-05-25 10:10:00,61.48,61.57,61.45,61.55,34617.0,56.9103,56.9936,56.8825,56.9751,34617.0
2021-05-25 10:15:00,61.56,61.59,61.45,61.53,50083.0,56.9844,57.0121,56.8825,56.9566,50083.0
2021-05-25 10:20:00,61.54,61.66,61.54,61.63,38537.0,56.9659,57.0769,56.9659,57.0492,38537.0
2021-05-25 10:25:00,61.65,61.69,61.62,61.68,42444.0,57.0677,57.1047,57.0399,57.0955,42444.0
2021-05-25 10:30:00,61.68,61.76,61.56,61.57,59192.0,57.0955,57.1695,56.9844,56.9936,59192.0
2021-05-25 10:35:00,61.58,61.66,61.56,61.63,38530.0,57.0029,57.0769,56.9844,57.0492,38530.0
2021-05-25 10:40:00,61.63,61.64,61.51,61.56,31925.0,57.0492,57.0584,56.9381,56.9844,31925.0
2021-05-25 10:45:00,61.57,61.65,61.54,61.62,28510.0,56.9936,57.0677,56.9659,57.0399,28510.0
2021-05-25 10:50:00,61.62,61.65,61.61,61.64,30982.0,57.0399,57.0677,57.0307,57.0584,30982.0
2021-05-25 10:55:00,61.63,61.72,61.62,61.68,36645.0,57.0492,57.1325,57.0399,57.0955,36645.0
2021-05-25 11:00:00,61.68,61.69,61.39,61.41,50856.0,57.0955,57.1047,56.827,56.8455,50856.0
2021-05-25 11:05:00,61.4,61.48,61.36,61.44,38617.0,56.8363,56.9103,56.7992,56.8733,38617.0
2021-05-25 11:10:00,61.44,61.49,61.42,61.47,64924.0,56.8733,56.9196,56.8548,56.9011,64924.0
2021-05-25 11:15:00,61.48,61.48,61.19,61.2,110107.0,56.9103,56.9103,56.6419,56.6511,110107.0
2021-05-25 11:20:00,61.19,61.31,61.16,61.24,35219.0,56.6419,56.753,56.6141,56.6882,35219.0
2021-05-25 11:25:00,61.23,61.28,61.15,61.17,38476.0,56.6789,56.7252,56.6048,56.6234,38476.0
2021-05-25 11:30:00,61.18,61.2,60.86,60.87,92099.0,56.6326,56.6511,56.3364,56.3457,92099.0
2021-05-25 11:35:00,60.87,61.08,60.86,61.08,96741.0,56.3457,56.54,56.3364,56.54,96741.0
2021-05-25 11:40:00,61.08,61.17,61.05,61.16,27182.0,56.54,56.6234,56.5123,56.6141,27182.0
2021-05-25 11:45:00,61.16,61.21,61.05,61.05,45530.0,56.6141,56.6604,56.5123,56.5123,45530.0
2021-05-25 11:50:00,61.06,61.09,61.02,61.07,64270.0,56.5215,56.5493,56.4845,56.5308,64270.0
2021-05-25 11:55:00,61.07,61.15,61.06,61.13,62965.0,56.5308,56.6048,56.5215,56.5863,62965.0
2021-05-25 12:00:00,61.14,61.18,61.1,61.18,38993.0,56.5956,56.6326,56.5586,56.6326,38993.0
2021-05-25 12:05:00,61.17,61.33,61.17,61.33,35252.0,56.6234,56.7715,56.6234,56.7715,35252.0
2021-05-25 12:10:00,61.32,61.33,61.27,61.33,25451.0,56.7622,56.7715,56.7159,56.7715,25451.0
2021-05-25 12:15:00,61.33,61.35,61.28,61.29,42314.0,56.7715,56.79,56.7252,56.7344,42314.0
2021-05-25 12:20:00,61.3,61.33,61.23,61.23,21229.0,56.7437,56.7715,56.6789,56.6789,21229.0
2021-05-25 12:25:00,61.23,61.34,61.23,61.33,24984.0,56.6789,56.7807,56.6789,56.7715,24984.0
2021-05-25 12:30:00,61.34,61.4,61.34,61.39,21488.0,56.7807,56.8363,56.7807,56.827,21488.0
2021-05-25 12:35:00,61.39,61.41,61.34,61.36,23659.0,56.827,56.8455,56.7807,56.7992,23659.0
2021-05-25 12:40:00,61.37,61.37,61.3,61.32,20537.0,56.8085,56.8085,56.7437,56.7622,20537.0
2021-05-25 12:45:00,61.31,61.33,61.25,61.29,21835.0,56.753,56.7715,56.6974,56.7344,21835.0
2021-05-25 12:50:00,61.29,61.35,61.27,61.31,21281.0,56.7344,56.79,56.7159,56.753,21281.0
2021-05-25 12:55:00,61.31,61.34,61.3,61.34,14407.0,56.753,56.7807,56.7437,56.7807,14407.0
2021-05-25 13:00:00,61.33,61.36,61.26,61.35,36404.0,56.7715,56.7992,56.7067,56.79,36404.0
2021-05-25 13:05:00,61.34,61.4,61.3,61.39,21069.0,56.7807,56.8363,56.7437,56.827,21069.0
2021-05-25 13:10:00,61.38,61.45,61.38,61.44,27098.0,56.8178,56.8825,56.8178,56.8733,27098.0
2021-05-25 13:15:00,61.44,61.49,61.43,61.45,35201.0,56.8733,56.9196,56.864,56.8825,35201.0
2021-05-25 13:20:00,61.46,61.49,61.46,61.48,20565.0,56.8918,56.9196,56.8918,56.9103,20565.0
2021-05-25 13:25:00,61.48,61.49,61.39,61.44,36201.0,56.9103,56.9196,56.827,56.8733,36201.0
2021-05-25 13:30:00,61.44,61.45,61.41,61.44,17174.0,56.8733,56.8825,56.8455,56.8733,17174.0
2021-05-25 13:35:00,61.44,61.46,61.37,61.42,26025.0,56.8733,56.8918,56.8085,56.8548,26025.0
2021-05-25 13:40:00,61.42,61.42,61.33,61.39,27108.0,56.8548,56.8548,56.7715,56.827,27108.0
2021-05-25 13:45:00,61.4,61.43,61.39,61.43,20191.0,56.8363,56.864,56.827,56.864,20191.0
2021-05-25 13:50:00,61.44,61.49,61.43,61.48,27934.0,56.8733,56.9196,56.864,56.9103,27934.0
2021-05-25 13:55:00,61.49,61.54,61.41,61.53,97773.0,56.9196,56.9659,56.8455,56.9566,97773.0
2021-05-25 14:00:00,61.53,61.56,61.44,61.46,57687.0,56.9566,56.9844,56.8733,56.8918,57687.0
2021-05-25 14:05:00,61.46,61.53,61.44,61.5,30758.0,56.8918,56.9566,56.8733,56.9288,30758.0
2021-05-25 14:10:00,61.51,61.54,61.48,61.52,25553.0,56.9381,56.9659,56.9103,56.9473,25553.0
2021-05-25 14:15:00,61.52,61.58,61.5,61.57,35345.0,56.9473,57.0029,56.9288,56.9936,35345.0
2021-05-25 14:20:00,61.57,61.57,61.5,61.5,24448.0,56.9936,56.9936,56.9288,56.9288,24448.0
2021-05-25 14:25:00,61.5,61.51,61.47,61.48,21923.0,56.9288,56.9381,56.9011,56.9103,21923.0
2021-05-25 14:30:00,61.48,61.53,61.47,61.48,25465.0,56.9103,56.9566,56.9011,56.9103,25465.0
2021-05-25 14:35:00,61.48,61.5,61.46,61.48,44155.0,56.9103,56.9288,56.8918,56.9103,44155.0
2021-05-25 14:40:00,61.48,61.57,61.47,61.51,143953.0,56.9103,56.9936,56.9011,56.9381,143953.0
2021-05-25 14:45:00,61.52,61.52,61.42,61.43,23881.0,56.9473,56.9473,56.8548,56.864,23881.0
2021-05-25 14:50:00,61.43,61.43,61.32,61.38,33182.0,56.864,56.864,56.7622,56.8178,33182.0
2021-05-25 14:55:00,61.38,61.4,61.35,61.37,26130.0,56.8178,56.8363,56.79,56.8085,26130.0
2021-05-25 15:00:00,61.36,61.36,61.29,61.3,36451.0,56.7992,56.7992,56.7344,56.7437,36451.0
2021-05-25 15:05:00,61.31,61.34,61.28,61.29,23896.0,56.753,56.7807,56.7252,56.7344,23896.0
2021-05-25 15:10:00,61.29,61.3,61.25,61.26,27105.0,56.7344,56.7437,56.6974,56.7067,27105.0
2021-05-25 15:15:00,61.25,61.33,61.25,61.32,19706.0,56.6974,56.7715,56.6974,56.7622,19706.0
2021-05-25 15:20:00,61.32,61.44,61.31,61.44,30644.0,56.7622,56.8733,56.753,56.8733,30644.0
2021-05-25 15:25:00,61.44,61.46,61.42,61.44,29239.0,56.8733,56.8918,56.8548,56.8733,29239.0
2021-05-25 15:30:00,61.44,61.44,61.26,61.29,67381.0,56.8733,56.8733,56.7067,56.7344,67381.0
2021-05-25 15:35:00,61.29,61.35,61.27,61.34,50130.0,56.7344,56.79,56.7159,56.7807,50130.0
2021-05-25 15:40:00,61.34,61.36,61.24,61.28,76421.0,56.7807,56.7992,56.6882,56.7252,76421.0
2021-05-25 15:45:00,61.28,61.33,61.22,61.32,90334.0,56.7252,56.7715,56.6696,56.7622,90334.0
2021-05-25 15:50:00,61.32,61.36,61.19,61.22,91582.0,56.7622,56.7992,56.6419,56.6696,91582.0
2021-05-25 15:55:00,61.22,61.34,61.19,61.34,202510.0,56.6696,56.7807,56.6419,56.7807,202510.0
2021-05-26 09:30:00,61.39,62.14,61.17,61.65,328607.0,56.827,57.5213,56.6234,57.0677,328607.0
2021-05-26 09:35:00,61.66,61.77,61.36,61.36,96699.0,57.0769,57.1788,56.7992,56.7992,96699.0
2021-05-26 09:40:00,61.36,61.39,61.21,61.38,82995.0,56.7992,56.827,56.6604,56.8178,82995.0
2021-05-26 09:45:00,61.37,61.44,61.19,61.36,86610.0,56.8085,56.8733,56.6419,56.7992,86610.0
2021-05-26 09:50:00,61.35,61.7,61.34,61.65,78530.0,56.79,57.114,56.7807,57.0677,78530.0
2021-05-26 09:55:00,61.65,61.84,61.65,61.77,72902.0,57.0677,57.2436,57.0677,57.1788,72902.0
2021-05-26 10:00:00,61.77,61.86,61.69,61.82,103505.0,57.1788,57.2621,57.1047,57.225,103505.0
2021-05-26 10:05:00,61.82,61.84,61.64,61.79,75163.0,57.225,57.2436,57.0584,57.1973,75163.0
2021-05-26 10:10:00,61.8,61.96,61.8,61.95,52306.0,57.2065,57.3546,57.2065,57.3454,52306.0
2021-05-26 10:15:00,61.96,62.01,61.94,62.01,71955.0,57.3546,57.4009,57.3361,57.4009,71955.0
2021-05-26 10:20:00,62.01,62.11,62.01,62.1,60414.0,57.4009,57.4935,57.4009,57.4842,60414.0
2021-05-26 10:25:00,62.1,62.1,61.9,62.01,47284.0,57.4842,57.4842,57.2991,57.4009,47284.0
2021-05-26 10:30:00,62.02,62.07,61.84,61.91,68396.0,57.4102,57.4565,57.2436,57.3084,68396.0
2021-05-26 10:35:00,61.91,61.96,61.79,61.8,57156.0,57.3084,57.3546,57.1973,57.2065,57156.0
2021-05-26 10:40:00,61.8,61.8,61.67,61.69,44614.0,57.2065,57.2065,57.0862,57.1047,44614.0
2021-05-26 10:45:00,61.7,61.74,61.62,61.65,44958.0,57.114,57.151,57.0399,57.0677,44958.0
2021-05-26 10:50:00,61.64,61.67,61.58,61.61,46322.0,57.0584,57.0862,57.0029,57.0307,46322.0
2021-05-26 10:55:00,61.61,61.61,61.52,61.53,51110.0,57.0307,57.0307,56.9473,56.9566,51110.0
2021-05-26 11:00:00,61.52,61.59,61.49,61.55,51730.0,56.9473,57.0121,56.9196,56.9751,51730.0
2021-05-26 11:05:00,61.54,61.6,61.48,61.5,65505.0,56.9659,57.0214,56.9103,56.9288,65505.0
2021-05-26 11:10:00,61.49,61.54,61.44,61.52,46842.0,56.9196,56.9659,56.8733,56.9473,46842.0
2021-05-26 11:15:00,61.51,61.58,61.49,61.5,33920.0,56.9381,57.0029,56.9196,56.9288,33920.0
2021-05-26 11:20:00,61.5,61.54,61.5,61.51,32389.0,56.9288,56.9659,56.9288,56.9381,32389.0
2021-05-26 11:25:00,61.51,61.54,61.45,61.49,38141.0,56.9381,56.9659,56.8825,56.9196,38141.0
2021-05-26 11:30:00,61.48,61.48,61.31,61.34,28659.0,56.9103,56.9103,56.753,56.7807,28659.0
2021-05-26 11:35:00,61.34,61.48,61.31,61.4,46944.0,56.7807,56.9103,56.753,56.8363,46944.0
2021-05-26 11:40:00,61.39,61.46,61.38,61.41,28252.0,56.827,56.8918,56.8178,56.8455,28252.0
2021-05-26 11:45:00,61.42,61.51,61.42,61.49,48448.0,56.8548,56.9381,56.8548,56.9196,48448.0
2021-05-26 11:50:00,61.49,61.55,61.49,61.53,32191.0,56.9196,56.9751,56.9196,56.9566,32191.0
2021-05-26 11:55:00,61.52,61.54,61.5,61.52,29137.0,56.9473,56.9659,56.9288,56.9473,29137.0
2021-05-26 12:00:00,61.52,61.55,61.5,61.5,38694.0,56.9473,56.9751,56.9288,56.9288,38694.0
2021-05-26 12:05:00,61.51,61.55,61.45,61.54,23380.0,56.9381,56.9751,56.8825,56.9659,23380.0
2021-05-26 12:10:00,61.55,61.57,61.53,61.56,19879.0,56.9751,56.9936,56.9566,56.9844,19879.0
2021-05-26 12:15:00,61.56,61.57,61.48,61.52,28909.0,56.9844,56.9936,56.9103,56.9473,28909.0
2021-05-26 12:20:00,61.52,61.55,61.51,61.52,42204.0,56.9473,56.9751,56.9381,56.9473,42204.0
2021-05-26 12:25:00,61.52,61.53,61.44,61.5,36001.0,56.9473,56.9566,56.8733,56.9288,36001.0
2021-05-26 12:30:00,61.49,61.5,61.44,61.44,23314.0,56.9196,56.9288,56.8733,56.8733,23314.0
2021-05-26 12:35:00,61.45,61.45,61.42,61.45,13968.0,56.8825,56.8825,56.8548,56.8825,13968.0
2021-05-26 12:40:00,61.44,61.46,61.38,61.46,24566.0,56.8733,56.8918,56.8178,56.8918,24566.0
2021-05-26 12:45:00,61.45,61.47,61.38,61.4,52897.0,56.8825,56.9011,56.8178,56.8363,52897.0
2021-05-26 12:50:00,61.41,61.45,61.4,61.43,25549.0,56.8455,56.8825,56.8363,56.864,25549.0
2021-05-26 12:55:00,61.42,61.42,61.35,61.36,22194.0,56.8548,56.8548,56.79,56.7992,22194.0
2021-05-26 13:00:00,61.35,61.42,61.35,61.4,25235.0,56.79,56.8548,56.79,56.8363,25235.0
2021-05-26 13:05:00,61.39,61.44,61.36,61.4,27388.0,56.827,56.8733,56.7992,56.8363,27388.0
2021-05-26 13:10:00,61.4,61.44,61.38,61.44,19047.0,56.8363,56.8733,56.8178,56.8733,19047.0
2021-05-26 13:15:00,61.44,61.44,61.37,61.39,33380.0,56.8733,56.8733,56.8085,56.827,33380.0
2021-05-26 13:20:00,61.39,61.43,61.38,61.42,12621.0,56.827,56.864,56.8178,56.8548,12621.0
2021-05-26 13:25:00,61.41,61.44,61.39,61.42,32599.0,56.8455,56.8733,56.827,56.8548,32599.0
2021-05-26 13:30:00,61.41,61.44,61.4,61.44,13880.0,56.8455,56.8733,56.8363,56.8733,13880.0
2021-05-26 13:35:00,61.44,61.45,61.38,61.4,21793.0,56.8733,56.8825,56.8178,56.8363,21793.0
2021-05-26 13:40:00,61.39,61.42,61.3,61.31,31759.0,56.827,56.8548,56.7437,56.753,31759.0
2021-05-26 13:45:00,61.31,61.34,61.28,61.32,18563.0,56.753,56.7807,56.7252,56.7622,18563.0
2021-05-26 13:50:00,61.32,61.32,61.24,61.25,20178.0,56.7622,56.7622,56.6882,56.6974,20178.0
2021-05-26 13:55:00,61.25,61.31,61.25,61.29,24229.0,56.6974,56.753,56.6974,56.7344,24229.0
2021-05-26 14:00:00,61.3,61.36,61.29,61.34,38551.0,56.7437,56.7992,56.7344,56.7807,38551.0
2021-05-26 14:05:00,61.34,61.36,61.33,61.34,20388.0,56.7807,56.7992,56.7715,56.7807,20388.0
2021-05-26 14:10:00,61.34,61.34,61.31,61.32,18390.0,56.7807,56.7807,56.753,56.7622,18390.0
2021-05-26 14:15:00,61.33,61.41,61.32,61.4,26195.0,56.7715,56.8455,56.7622,56.8363,26195.0
2021-05-26 14:20:00,61.4,61.47,61.4,61.43,33203.0,56.8363,56.9011,56.8363,56.864,33203.0
2021-05-26 14:25:00,61.44,61.49,61.43,61.48,28466.0,56.8733,56.9196,56.864,56.9103,28466.0
2021-05-26 14:30:00,61.49,61.5,61.45,61.49,30928.0,56.9196,56.9288,56.8825,56.9196,30928.0
2021-05-26 14:35:00,61.49,61.52,61.48,61.49,38851.0,56.9196,56.9473,56.9103,56.9196,38851.0
2021-05-26 14:40:00,61.49,61.51,61.48,61.49,24607.0,56.9196,56.9381,56.9103,56.9196,24607.0
2021-05-26 14:45:00,61.5,61.54,61.5,61.53,27152.0,56.9288,56.9659,56.9288,56.9566,27152.0
2021-05-26 14:50:00,61.53,61.57,61.34,61.39,595681.0,56.9566,56.9936,56.7807,56.827,595681.0
2021-05-26 14:55:00,61.4,61.46,61.38,61.39,21585.0,56.8363,56.8918,56.8178,56.827,21585.0
2021-05-26 15:00:00,61.39,61.44,61.38,61.43,19528.0,56.827,56.8733,56.8178,56.864,19528.0
2021-05-26 15:05:00,61.43,61.43,61.4,61.42,40498.0,56.864,56.864,56.8363,56.8548,40498.0
2021-05-26 15:10:00,61.42,61.48,61.41,61.48,32131.0,56.8548,56.9103,56.8455,56.9103,32131.0
2021-05-26 15:15:00,61.47,61.53,61.46,61.53,37739.0,56.9011,56.9566,56.8918,56.9566,37739.0
2021-05-26 15:20:00,61.53,61.57,61.52,61.57,150745.0,56.9566,56.9936,56.9473,56.9936,150745.0
2021-05-26 15:25:00,61.57,61.62,61.57,61.6,46190.0,56.9936,57.0399,56.9936,57.0214,46190.0
2021-05-26 15:30:00,61.61,61.62,61.59,61.62,45548.0,57.0307,57.0399,57.0121,57.0399,45548.0
2021-05-26 15:35:00,61.61,61.63,61.61,61.61,45359.0,57.0307,57.0492,57.0307,57.0307,45359.0
2021-05-26 15:40:00,61.61,61.61,61.5,61.55,92244.0,57.0307,57.0307,56.9288,56.9751,92244.0
2021-05-26 15:45:00,61.55,61.58,61.48,61.48,107976.0,56.9751,57.0029,56.9103,56.9103,107976.0
2021-05-26 15:50:00,61.48,61.49,61.36,61.4,190411.0,56.9103,56.9196,56.7992,56.8363,190411.0
2021-05-26 15:55:00,61.39,61.47,61.35,61.45,305738.0,56.827,56.9011,56.79,56.8825,305738.0
2021-05-27 09:30:00,61.3,62.12,61.09,61.87,256207.0,56.7437,57.5027,56.5493,57.2713,256207.0
2021-05-27 09:35:00,61.87,61.99,61.73,61.82,100608.0,57.2713,57.3824,57.1417,57.225,100608.0
2021-05-27 09:40:00,61.81,61.98,61.65,61.72,90911.0,57.2158,57.3732,57.0677,57.1325,90911.0
2021-05-27 09:45:00,61.73,61.8,61.52,61.53,83161.0,57.1417,57.2065,56.9473,56.9566,83161.0
2021-05-27 09:50:00,61.54,61.61,61.45,61.48,89086.0,56.9659,57.0307,56.8825,56.9103,89086.0
2021-05-27 09:55:00,61.47,61.56,61.42,61.49,68570.0,56.9011,56.9844,56.8548,56.9196,68570.0
2021-05-27 10:00:00,61.49,61.64,61.44,61.62,65883.0,56.9196,57.0584,56.8733,57.0399,65883.0
2021-05-27 10:05:00,61.63,61.68,61.46,61.52,114032.0,57.0492,57.0955,56.8918,56.9473,114032.0
2021-05-27 10:10:00,61.55,61.69,61.55,61.65,59046.0,56.9751,57.1047,56.9751,57.0677,59046.0
2021-05-27 10:15:00,61.64,61.75,61.63,61.65,70458.0,57.0584,57.1603,57.0492,57.0677,70458.0
2021-05-27 10:20:00,61.64,61.64,61.5,61.6,51840.0,57.0584,57.0584,56.9288,57.0214,51840.0
2021-05-27 10:25:00,61.61,61.7,61.6,61.67,57017.0,57.0307,57.114,57.0214,57.0862,57017.0
2021-05-27 10:30:00,61.67,61.71,61.59,61.61,72277.0,57.0862,57.1232,57.0121,57.0307,72277.0
2021-05-27 10:35:00,61.62,61.68,61.59,61.63,50654.0,57.0399,57.0955,57.0121,57.0492,50654.0
2021-05-27 10:40:00,61.62,61.64,61.55,61.62,59618.0,57.0399,57.0584,56.9751,57.0399,59618.0
2021-05-27 10:45:00,61.63,61.7,61.55,61.61,83142.0,57.0492,57.114,56.9751,57.0307,83142.0
2021-05-27 10:50:00,61.62,61.63,61.42,61.5,105152.0,57.0399,57.0492,56.8548,56.9288,105152.0
2021-05-27 10:55:00,61.51,61.58,61.49,61.5,56243.0,56.9381,57.0029,56.9196,56.9288,56243.0
2021-05-27 11:00:00,61.5,61.57,61.48,61.49,46201.0,56.9288,56.9936,56.9103,56.9196,46201.0
2021-05-27 11:05:00,61.5,61.56,61.46,61.51,52681.0,56.9288,56.9844,56.8918,56.9381,52681.0
2021-05-27 11:10:00,61.5,61.52,61.47,61.5,51346.0,56.9288,56.9473,56.9011,56.9288,51346.0
2021-05-27 11:15:00,61.51,61.52,61.42,61.51,43034.0,56.9381,56.9473,56.8548,56.9381,43034.0
2021-05-27 11:20:00,61.5,61.58,61.45,61.54,90286.0,56.9288,57.0029,56.8825,56.9659,90286.0
2021-05-27 11:25:00,61.54,61.55,61.4,61.43,52417.0,56.9659,56.9751,56.8363,56.864,52417.0
2021-05-27 11:30:00,61.41,61.41,61.31,61.31,58154.0,56.8455,56.8455,56.753,56.753,58154.0
2021-05-27 11:35:00,61.3,61.42,61.29,61.42,68904.0,56.7437,56.8548,56.7344,56.8548,68904.0
2021-05-27 11:40:00,61.41,61.49,61.41,61.48,63501.0,56.8455,56.9196,56.8455,56.9103,63501.0
2021-05-27 11:45:00,61.48,61.49,61.44,61.44,35584.0,56.9103,56.9196,56.8733,56.8733,35584.0
2021-05-27 11:50:00,61.45,61.45,61.36,61.41,45816.0,56.8825,56.8825,56.7992,56.8455,45816.0
2021-05-27 11:55:00,61.41,61.46,61.41,61.46,22785.0,56.8455,56.8918,56.8455,56.8918,22785.0
2021-05-27 12:00:00,61.45,61.53,61.45,61.53,100453.0,56.8825,56.9566,56.8825,56.9566,100453.0
2021-05-27 12:05:00,61.52,61.56,61.5,61.55,18754.0,56.9473,56.9844,56.9288,56.9751,18754.0
2021-05-27 12:10:00,61.55,61.59,61.48,61.53,146225.0,56.9751,57.0121,56.9103,56.9566,146225.0
2021-05-27 12:15:00,61.53,61.58,61.48,61.55,80598.0,56.9566,57.0029,56.9103,56.9751,80598.0
2021-05-27 12:20:00,61.55,61.59,61.51,61.55,48714.0,56.9751,57.0121,56.9381,56.9751,48714.0
2021-05-27 12:25:00,61.55,61.55,61.53,61.53,32538.0,56.9751,56.9751,56.9566,56.9566,32538.0
2021-05-27 12:30:00,61.54,61.56,61.5,61.55,53359.0,56.9659,56.9844,56.9288,56.9751,53359.0
2021-05-27 12:35:00,61.55,61.56,61.53,61.54,29544.0,56.9751,56.9844,56.9566,56.9659,29544.0
2021-05-27 12:40:00,61.55,61.55,61.53,61.55,17365.0,56.9751,56.9751,56.9566,56.9751,17365.0
2021-05-27 12:45:00,61.55,61.55,61.5,61.54,31840.0,56.9751,56.9751,56.9288,56.9659,31840.0
2021-05-27 12:50:00,61.53,61.54,61.5,61.51,35948.0,56.9566,56.9659,56.9288,56.9381,35948.0
2021-05-27 12:55:00,61.51,61.56,61.5,61.55,34549.0,56.9381,56.9844,56.9288,56.9751,34549.0
2021-05-27 13:00:00,61.55,61.64,61.54,61.58,128677.0,56.9751,57.0584,56.9659,57.0029,128677.0
2021-05-27 13:05:00,61.58,61.58,61.55,61.55,28553.0,57.0029,57.0029,56.9751,56.9751,28553.0
2021-05-27 13:10:00,61.55,61.58,61.52,61.57,20486.0,56.9751,57.0029,56.9473,56.9936,20486.0
2021-05-27 13:15:00,61.57,61.58,61.53,61.57,26938.0,56.9936,57.0029,56.9566,56.9936,26938.0
2021-05-27 13:20:00,61.57,61.58,61.54,61.55,30168.0,56.9936,57.0029,56.9659,56.9751,30168.0
2021-05-27 13:25:00,61.55,61.55,61.43,61.43,33247.0,56.9751,56.9751,56.864,56.864,33247.0
2021-05-27 13:30:00,61.43,61.44,61.35,61.36,43762.0,56.864,56.8733,56.79,56.7992,43762.0
2021-05-27 13:35:00,61.36,61.44,61.32,61.39,52873.0,56.7992,56.8733,56.7622,56.827,52873.0
2021-05-27 13:40:00,61.39,61.39,61.35,61.36,31993.0,56.827,56.827,56.79,56.7992,31993.0
2021-05-27 13:45:00,61.36,61.43,61.32,61.43,39069.0,56.7992,56.864,56.7622,56.864,39069.0
2021-05-27 13:50:00,61.42,61.47,61.4,61.47,38893.0,56.8548,56.9011,56.8363,56.9011,38893.0
2021-05-27 13:55:00,61.47,61.47,61.42,61.43,32088.0,56.9011,56.9011,56.8548,56.864,32088.0
2021-05-27 14:00:00,61.43,61.53,61.42,61.46,56797.0,56.864,56.9566,56.8548,56.8918,56797.0
2021-05-27 14:05:00,61.46,61.48,61.39,61.44,41981.0,56.8918,56.9103,56.827,56.8733,41981.0
2021-05-27 14:10:00,61.43,61.44,61.34,61.39,41887.0,56.864,56.8733,56.7807,56.827,41887.0
2021-05-27 14:15:00,61.38,61.39,61.34,61.38,29344.0,56.8178,56.827,56.7807,56.8178,29344.0
2021-05-27 14:20:00,61.37,61.37,61.29,61.3,32323.0,56.8085,56.8085,56.7344,56.7437,32323.0
2021-05-27 14:25:00,61.3,61.35,61.26,61.33,45039.0,56.7437,56.79,56.7067,56.7715,45039.0
2021-05-27 14:30:00,61.33,61.34,61.26,61.27,53946.0,56.7715,56.7807,56.7067,56.7159,53946.0
2021-05-27 14:35:00,61.27,61.27,61.21,61.21,62848.0,56.7159,56.7159,56.6604,56.6604,62848.0
2021-05-27 14:40:00,61.22,61.29,61.17,61.28,38457.0,56.6696,56.7344,56.6234,56.7252,38457.0
2021-05-27 14:45:00,61.28,61.3,61.21,61.26,96330.0,56.7252,56.7437,56.6604,56.7067,96330.0
2021-05-27 14:50:00,61.26,61.32,61.2,61.27,103829.0,56.7067,56.7622,56.6511,56.7159,103829.0
2021-05-27 14:55:00,61.26,61.38,61.26,61.34,68417.0,56.7067,56.8178,56.7067,56.7807,68417.0
2021-05-27 15:00:00,61.34,61.35,61.3,61.33,53513.0,56.7807,56.79,56.7437,56.7715,53513.0
2021-05-27 15:05:00,61.33,61.34,61.26,61.34,62618.0,56.7715,56.7807,56.7067,56.7807,62618.0
2021-05-27 15:10:00,61.34,61.51,61.33,61.51,144729.0,56.7807,56.9381,56.7715,56.9381,144729.0
2021-05-27 15:15:00,61.51,61.53,61.47,61.51,56654.0,56.9381,56.9566,56.9011,56.9381,56654.0
2021-05-27 15:20:00,61.5,61.59,61.42,61.59,99127.0,56.9288,57.0121,56.8548,57.0121,99127.0
2021-05-27 15:25:00,61.59,61.68,61.58,61.68,92645.0,57.0121,57.0955,57.0029,57.0955,92645.0
2021-05-27 15:30:00,61.68,61.7,61.61,61.63,102081.0,57.0955,57.114,57.0307,57.0492,102081.0
2021-05-27 15:35:00,61.63,61.75,61.61,61.74,150066.0,57.0492,57.1603,57.0307,57.151,150066.0
2021-05-27 15:40:00,61.73,61.73,61.52,61.52,140879.0,57.1417,57.1417,56.9473,56.9473,140879.0
2021-05-27 15:45:00,61.52,61.53,61.44,61.45,148071.0,56.9473,56.9566,56.8733,56.8825,148071.0
2021-05-27 15:50:00,61.45,61.45,60.64,60.79,1224618.0,56.8825,56.8825,56.1328,56.2716,1224618.0
2021-05-27 15:55:00,60.79,60.8,59.32,59.52,3438010.0,56.2716,56.2809,54.9109,55.096,3438010.0
2021-05-28 09:30:00,59.96,60.24,59.66,59.82,455980.0,55.6674,55.9274,55.3889,55.5374,455980.0
2021-05-28 09:35:00,59.83,60.82,59.76,60.79,374661.0,55.5467,56.4658,55.4817,56.438,374661.0
2021-05-28 09:40:00,60.8,61.09,60.54,60.9,347965.0,56.4473,56.7165,56.2059,56.5401,347965.0
2021-05-28 09:45:00,60.9,60.97,60.66,60.74,188764.0,56.5401,56.6051,56.3173,56.3916,188764.0
2021-05-28 09:50:00,60.73,60.93,60.6,60.72,112792.0,56.3823,56.568,56.2616,56.373,112792.0
2021-05-28 09:55:00,60.72,60.9,60.62,60.84,105637.0,56.373,56.5401,56.2802,56.4844,105637.0
2021-05-28 10:00:00,60.85,60.87,60.61,60.65,116225.0,56.4937,56.5123,56.2709,56.308,116225.0
2021-05-28 10:05:00,60.64,60.71,60.53,60.53,121574.0,56.2987,56.3637,56.1966,56.1966,121574.0
2021-05-28 10:10:00,60.54,60.74,60.5,60.73,68199.0,56.2059,56.3916,56.1687,56.3823,68199.0
2021-05-28 10:15:00,60.74,60.87,60.7,60.74,123023.0,56.3916,56.5123,56.3544,56.3916,123023.0
2021-05-28 10:20:00,60.74,60.86,60.72,60.77,76401.0,56.3916,56.503,56.373,56.4194,76401.0
2021-05-28 10:25:00,60.77,60.77,60.59,60.59,132200.0,56.4194,56.4194,56.2523,56.2523,132200.0
2021-05-28 10:30:00,60.61,60.64,60.47,60.54,121797.0,56.2709,56.2987,56.1409,56.2059,121797.0
2021-05-28 10:35:00,60.55,60.62,60.53,60.6,82636.0,56.2152,56.2802,56.1966,56.2616,82636.0
2021-05-28 10:40:00,60.6,60.83,60.59,60.82,177025.0,56.2616,56.4751,56.2523,56.4658,177025.0
2021-05-28 10:45:00,60.83,60.89,60.63,60.63,126077.0,56.4751,56.5308,56.2894,56.2894,126077.0
2021-05-28 10:50:00,60.64,60.66,60.53,60.56,152686.0,56.2987,56.3173,56.1966,56.2244,152686.0
2021-05-28 10:55:00,60.56,60.58,60.49,60.49,97606.0,56.2244,56.243,56.1595,56.1595,97606.0
2021-05-28 11:00:00,60.5,60.68,60.49,60.64,115236.0,56.1687,56.3359,56.1595,56.2987,115236.0
2021-05-28 11:05:00,60.63,60.73,60.6,60.72,61582.0,56.2894,56.3823,56.2616,56.373,61582.0
2021-05-28 11:10:00,60.72,60.74,60.63,60.65,78931.0,56.373,56.3916,56.2894,56.308,78931.0
2021-05-28 11:15:00,60.64,60.71,60.57,60.63,109791.0,56.2987,56.3637,56.2337,56.2894,109791.0
2021-05-28 11:20:00,60.64,60.78,60.63,60.74,65060.0,56.2987,56.4287,56.2894,56.3916,65060.0
2021-05-28 11:25:00,60.74,60.85,60.73,60.85,61585.0,56.3916,56.4937,56.3823,56.4937,61585.0
2021-05-28 11:30:00,60.85,60.91,60.83,60.87,64849.0,56.4937,56.5494,56.4751,56.5123,64849.0
2021-05-28 11:35:00,60.87,60.91,60.85,60.91,86028.0,56.5123,56.5494,56.4937,56.5494,86028.0
2021-05-28 11:40:00,60.9,60.96,60.89,60.95,82296.0,56.5401,56.5958,56.5308,56.5865,82296.0
2021-05-28 11:45:00,60.95,61.0,60.93,60.97,54954.0,56.5865,56.6329,56.568,56.6051,54954.0
2021-05-28 11:50:00,60.98,61.03,60.95,61.01,118436.0,56.6144,56.6608,56.5865,56.6422,118436.0
2021-05-28 11:55:00,61.02,61.13,60.96,61.1,295934.0,56.6515,56.7536,56.5958,56.7258,295934.0
2021-05-28 12:00:00,61.09,61.17,61.05,61.17,75871.0,56.7165,56.7908,56.6794,56.7908,75871.0
2021-05-28 12:05:00,61.17,61.17,61.08,61.12,86210.0,56.7908,56.7908,56.7072,56.7444,86210.0
2021-05-28 12:10:00,61.12,61.15,61.07,61.07,66434.0,56.7444,56.7722,56.6979,56.6979,66434.0
2021-05-28 12:15:00,61.08,61.14,61.03,61.12,67071.0,56.7072,56.7629,56.6608,56.7444,67071.0
2021-05-28 12:20:00,61.12,61.22,61.12,61.22,101848.0,56.7444,56.8372,56.7444,56.8372,101848.0
2021-05-28 12:25:00,61.22,61.23,61.14,61.17,70785.0,56.8372,56.8465,56.7629,56.7908,70785.0
2021-05-28 12:30:00,61.16,61.18,61.11,61.13,40772.0,56.7815,56.8001,56.7351,56.7536,40772.0
2021-05-28 12:35:00,61.13,61.16,61.09,61.13,75442.0,56.7536,56.7815,56.7165,56.7536,75442.0
2021-05-28 12:40:00,61.12,61.15,61.11,61.13,57477.0,56.7444,56.7722,56.7351,56.7536,57477.0
2021-05-28 12:45:00,61.14,61.14,61.06,61.1,54300.0,56.7629,56.7629,56.6886,56.7258,54300.0
2021-05-28 12:50:00,61.1,61.15,61.09,61.13,48135.0,56.7258,56.7722,56.7165,56.7536,48135.0
2021-05-28 12:55:00,61.13,61.19,61.11,61.17,46854.0,56.7536,56.8093,56.7351,56.7908,46854.0
2021-05-28 13:00:00,61.18,61.24,61.18,61.21,68288.0,56.8001,56.8558,56.8001,56.8279,68288.0
2021-05-28 13:05:00,61.21,61.25,61.17,61.24,49166.0,56.8279,56.865,56.7908,56.8558,49166.0
2021-05-28 13:10:00,61.25,61.27,61.2,61.21,75429.0,56.865,56.8836,56.8186,56.8279,75429.0
2021-05-28 13:15:00,61.21,61.22,61.17,61.22,43371.0,56.8279,56.8372,56.7908,56.8372,43371.0
2021-05-28 13:20:00,61.21,61.22,61.16,61.17,65693.0,56.8279,56.8372,56.7815,56.7908,65693.0
2021-05-28 13:25:00,61.17,61.23,61.16,61.21,67999.0,56.7908,56.8465,56.7815,56.8279,67999.0
2021-05-28 13:30:00,61.22,61.32,61.2,61.3,63164.0,56.8372,56.93,56.8186,56.9115,63164.0
2021-05-28 13:35:00,61.29,61.32,61.21,61.22,75769.0,56.9022,56.93,56.8279,56.8372,75769.0
2021-05-28 13:40:00,61.22,61.26,61.21,61.25,46756.0,56.8372,56.8743,56.8279,56.865,46756.0
2021-05-28 13:45:00,61.25,61.26,61.19,61.23,66989.0,56.865,56.8743,56.8093,56.8465,66989.0
2021-05-28 13:50:00,61.23,61.26,61.22,61.25,41515.0,56.8465,56.8743,56.8372,56.865,41515.0
2021-05-28 13:55:00,61.26,61.32,61.23,61.29,89402.0,56.8743,56.93,56.8465,56.9022,89402.0
2021-05-28 14:00:00,61.29,61.4,61.28,61.4,67200.0,56.9022,57.0043,56.8929,57.0043,67200.0
2021-05-28 14:05:00,61.4,61.42,61.35,61.4,64228.0,57.0043,57.0229,56.9579,57.0043,64228.0
2021-05-28 14:10:00,61.39,61.39,61.25,61.29,82381.0,56.995,56.995,56.865,56.9022,82381.0
2021-05-28 14:15:00,61.3,61.33,61.27,61.32,60497.0,56.9115,56.9393,56.8836,56.93,60497.0
2021-05-28 14:20:00,61.32,61.35,61.31,61.34,56147.0,56.93,56.9579,56.9208,56.9486,56147.0
2021-05-28 14:25:00,61.34,61.37,61.33,61.36,43074.0,56.9486,56.9765,56.9393,56.9672,43074.0
2021-05-28 14:30:00,61.36,61.39,61.34,61.35,49525.0,56.9672,56.995,56.9486,56.9579,49525.0
2021-05-28 14:35:00,61.36,61.37,61.34,61.36,49608.0,56.9672,56.9765,56.9486,56.9672,49608.0
2021-05-28 14:40:00,61.36,61.37,61.31,61.33,145285.0,56.9672,56.9765,56.9208,56.9393,145285.0
2021-05-28 14:45:00,61.32,61.33,61.25,61.32,63581.0,56.93,56.9393,56.865,56.93,63581.0
2021-05-28 14:50:00,61.32,61.35,61.3,61.35,70340.0,56.93,56.9579,56.9115,56.9579,70340.0
2021-05-28 14:55:00,61.35,61.36,61.3,61.33,73086.0,56.9579,56.9672,56.9115,56.9393,73086.0
2021-05-28 15:00:00,61.33,61.33,61.23,61.29,91714.0,56.9393,56.9393,56.8465,56.9022,91714.0
2021-05-28 15:05:00,61.29,61.29,61.18,61.2,53584.0,56.9022,56.9022,56.8001,56.8186,53584.0
2021-05-28 15:10:00,61.2,61.2,61.01,61.02,50063.0,56.8186,56.8186,56.6422,56.6515,50063.0
2021-05-28 15:15:00,61.02,61.04,60.87,60.87,69290.0,56.6515,56.6701,56.5123,56.5123,69290.0
2021-05-28 15:20:00,60.87,60.89,60.83,60.87,59386.0,56.5123,56.5308,56.4751,56.5123,59386.0
2021-05-28 15:25:00,60.86,60.86,60.8,60.8,55324.0,56.503,56.503,56.4473,56.4473,55324.0
2021-05-28 15:30:00,60.8,60.84,60.75,60.77,86025.0,56.4473,56.4844,56.4008,56.4194,86025.0
2021-05-28 15:35:00,60.76,60.86,60.74,60.84,105694.0,56.4101,56.503,56.3916,56.4844,105694.0
2021-05-28 15:40:00,60.83,60.86,60.75,60.85,115021.0,56.4751,56.503,56.4008,56.4937,115021.0
2021-05-28 15:45:00,60.85,60.9,60.71,60.77,159101.0,56.4937,56.5401,56.3637,56.4194,159101.0
2021-05-28 15:50:00,60.78,60.89,60.75,60.88,239886.0,56.4287,56.5308,56.4008,56.5215,239886.0
2021-05-28 15:55:00,60.88,60.88,60.8,60.87,426373.0,56.5215,56.5215,56.4473,56.5123,426373.0
2021-06-01 09:30:00,61.49,62.09,61.24,61.71,284045.0,57.0879,57.6449,56.8558,57.2921,284045.0
2021-06-01 09:35:00,61.71,61.71,61.34,61.55,117614.0,57.2921,57.2921,56.9486,57.1436,117614.0
2021-06-01 09:40:00,61.57,61.6,61.16,61.16,78775.0,57.1621,57.19,56.7815,56.7815,78775.0
2021-06-01 09:45:00,61.17,61.17,60.93,60.96,72957.0,56.7908,56.7908,56.568,56.5958,72957.0
2021-06-01 09:50:00,60.96,61.07,60.93,61.03,55874.0,56.5958,56.6979,56.568,56.6608,55874.0
2021-06-01 09:55:00,61.03,61.07,60.92,61.03,28902.0,56.6608,56.6979,56.5587,56.6608,28902.0
2021-06-01 10:00:00,61.01,61.18,60.96,61.0,88491.0,56.6422,56.8001,56.5958,56.6329,88491.0
2021-06-01 10:05:00,61.0,61.16,61.0,61.06,41249.0,56.6329,56.7815,56.6329,56.6886,41249.0
2021-06-01 10:10:00,61.05,61.05,60.85,60.9,47923.0,56.6794,56.6794,56.4937,56.5401,47923.0
2021-06-01 10:15:00,60.9,60.9,60.73,60.83,49595.0,56.5401,56.5401,56.3823,56.4751,49595.0
2021-06-01 10:20:00,60.82,60.91,60.8,60.9,44530.0,56.4658,56.5494,56.4473,56.5401,44530.0
2021-06-01 10:25:00,60.9,61.05,60.87,61.02,53842.0,56.5401,56.6794,56.5123,56.6515,53842.0
2021-06-01 10:30:00,61.04,61.07,60.91,60.96,63077.0,56.6701,56.6979,56.5494,56.5958,63077.0
2021-06-01 10:35:00,60.97,61.03,60.93,60.94,46298.0,56.6051,56.6608,56.568,56.5772,46298.0
2021-06-01 10:40:00,60.94,61.01,60.81,60.85,39223.0,56.5772,56.6422,56.4565,56.4937,39223.0
2021-06-01 10:45:00,60.83,60.92,60.75,60.79,103965.0,56.4751,56.5587,56.4008,56.438,103965.0
2021-06-01 10:50:00,60.79,60.9,60.74,60.85,240170.0,56.438,56.5401,56.3916,56.4937,240170.0
2021-06-01 10:55:00,60.85,61.0,60.78,60.95,81138.0,56.4937,56.6329,56.4287,56.5865,81138.0
2021-06-01 11:00:00,60.95,61.0,60.87,60.91,82604.0,56.5865,56.6329,56.5123,56.5494,82604.0
2021-06-01 11:05:00,60.91,60.99,60.8,60.94,53197.0,56.5494,56.6237,56.4473,56.5772,53197.0
2021-06-01 11:10:00,60.92,61.0,60.9,61.0,16955.0,56.5587,56.6329,56.5401,56.6329,16955.0
2021-06-01 11:15:00,61.0,61.05,61.0,61.05,18825.0,56.6329,56.6794,56.6329,56.6794,18825.0
2021-06-01 11:20:00,61.05,61.12,61.04,61.12,44304.0,56.6794,56.7444,56.6701,56.7444,44304.0
2021-06-01 11:25:00,61.12,61.18,61.1,61.15,26207.0,56.7444,56.8001,56.7258,56.7722,26207.0
2021-06-01 11:30:00,61.15,61.24,61.15,61.24,58619.0,56.7722,56.8558,56.7722,56.8558,58619.0
2021-06-01 11:35:00,61.25,61.36,61.24,61.34,60350.0,56.865,56.9672,56.8558,56.9486,60350.0
2021-06-01 11:40:00,61.33,61.34,61.22,61.3,52247.0,56.9393,56.9486,56.8372,56.9115,52247.0
2021-06-01 11:45:00,61.29,61.33,61.25,61.31,39619.0,56.9022,56.9393,56.865,56.9208,39619.0
2021-06-01 11:50:00,61.31,61.39,61.28,61.38,37858.0,56.9208,56.995,56.8929,56.9857,37858.0
2021-06-01 11:55:00,61.37,61.43,61.33,61.39,32389.0,56.9765,57.0322,56.9393,56.995,32389.0
2021-06-01 12:00:00,61.39,61.41,61.32,61.4,30275.0,56.995,57.0136,56.93,57.0043,30275.0
2021-06-01 12:05:00,61.41,61.47,61.4,61.42,41525.0,57.0136,57.0693,57.0043,57.0229,41525.0
2021-06-01 12:10:00,61.42,61.46,61.39,61.45,21080.0,57.0229,57.06,56.995,57.0507,21080.0
2021-06-01 12:15:00,61.44,61.47,61.36,61.4,23417.0,57.0414,57.0693,56.9672,57.0043,23417.0
2021-06-01 12:20:00,61.4,61.44,61.35,61.42,23858.0,57.0043,57.0414,56.9579,57.0229,23858.0
2021-06-01 12:25:00,61.42,61.45,61.4,61.43,16491.0,57.0229,57.0507,57.0043,57.0322,16491.0
2021-06-01 12:30:00,61.42,61.48,61.41,61.45,46613.0,57.0229,57.0786,57.0136,57.0507,46613.0
2021-06-01 12:35:00,61.45,61.5,61.43,61.44,27388.0,57.0507,57.0971,57.0322,57.0414,27388.0
2021-06-01 12:40:00,61.43,61.47,61.4,61.43,34687.0,57.0322,57.0693,57.0043,57.0322,34687.0
2021-06-01 12:45:00,61.43,61.46,61.42,61.46,26156.0,57.0322,57.06,57.0229,57.06,26156.0
2021-06-01 12:50:00,61.46,61.46,61.33,61.35,38887.0,57.06,57.06,56.9393,56.9579,38887.0
2021-06-01 12:55:00,61.33,61.36,61.32,61.36,23431.0,56.9393,56.9672,56.93,56.9672,23431.0
2021-06-01 13:00:00,61.35,61.37,61.28,61.28,26756.0,56.9579,56.9765,56.8929,56.8929,26756.0
2021-06-01 13:05:00,61.28,61.31,61.25,61.31,28520.0,56.8929,56.9208,56.865,56.9208,28520.0
2021-06-01 13:10:00,61.31,61.33,61.3,61.31,21235.0,56.9208,56.9393,56.9115,56.9208,21235.0
2021-06-01 13:15:00,61.3,61.35,61.3,61.34,21539.0,56.9115,56.9579,56.9115,56.9486,21539.0
2021-06-01 13:20:00,61.35,61.36,61.32,61.33,29570.0,56.9579,56.9672,56.93,56.9393,29570.0
2021-06-01 13:25:00,61.34,61.38,61.33,61.38,24772.0,56.9486,56.9857,56.9393,56.9857,24772.0
2021-06-01 13:30:00,61.38,61.4,61.36,61.39,30450.0,56.9857,57.0043,56.9672,56.995,30450.0
2021-06-01 13:35:00,61.38,61.41,61.37,61.4,13681.0,56.9857,57.0136,56.9765,57.0043,13681.0
2021-06-01 13:40:00,61.4,61.42,61.36,61.39,31241.0,57.0043,57.0229,56.9672,56.995,31241.0
2021-06-01 13:45:00,61.39,61.42,61.38,61.42,19921.0,56.995,57.0229,56.9857,57.0229,19921.0
2021-06-01 13:50:00,61.42,61.44,61.38,61.4,27284.0,57.0229,57.0414,56.9857,57.0043,27284.0
2021-06-01 13:55:00,61.4,61.43,61.39,61.43,12347.0,57.0043,57.0322,56.995,57.0322,12347.0
2021-06-01 14:00:00,61.42,61.44,61.41,61.42,38951.0,57.0229,57.0414,57.0136,57.0229,38951.0
2021-06-01 14:05:00,61.43,61.43,61.31,61.32,34437.0,57.0322,57.0322,56.9208,56.93,34437.0
2021-06-01 14:10:00,61.32,61.34,61.29,61.34,28096.0,56.93,56.9486,56.9022,56.9486,28096.0
2021-06-01 14:15:00,61.34,61.37,61.33,61.37,22998.0,56.9486,56.9765,56.9393,56.9765,22998.0
2021-06-01 14:20:00,61.37,61.44,61.36,61.44,28220.0,56.9765,57.0414,56.9672,57.0414,28220.0
2021-06-01 14:25:00,61.43,61.49,61.4,61.48,46095.0,57.0322,57.0879,57.0043,57.0786,46095.0
2021-06-01 14:30:00,61.48,61.51,61.44,61.45,41062.0,57.0786,57.1064,57.0414,57.0507,41062.0
2021-06-01 14:35:00,61.45,61.47,61.43,61.47,28998.0,57.0507,57.0693,57.0322,57.0693,28998.0
2021-06-01 14:40:00,61.47,61.52,61.45,61.49,43282.0,57.0693,57.1157,57.0507,57.0879,43282.0
2021-06-01 14:45:00,61.5,61.51,61.47,61.48,27568.0,57.0971,57.1064,57.0693,57.0786,27568.0
2021-06-01 14:50:00,61.48,61.51,61.43,61.44,41093.0,57.0786,57.1064,57.0322,57.0414,41093.0
2021-06-01 14:55:00,61.44,61.46,61.42,61.46,25052.0,57.0414,57.06,57.0229,57.06,25052.0
2021-06-01 15:00:00,61.46,61.46,61.43,61.46,36364.0,57.06,57.06,57.0322,57.06,36364.0
2021-06-01 15:05:00,61.45,61.46,61.36,61.38,62483.0,57.0507,57.06,56.9672,56.9857,62483.0
2021-06-01 15:10:00,61.37,61.41,61.35,61.38,37628.0,56.9765,57.0136,56.9579,56.9857,37628.0
2021-06-01 15:15:00,61.39,61.4,61.38,61.39,44741.0,56.995,57.0043,56.9857,56.995,44741.0
2021-06-01 15:20:00,61.39,61.47,61.39,61.46,42194.0,56.995,57.0693,56.995,57.06,42194.0
2021-06-01 15:25:00,61.46,61.46,61.37,61.38,54578.0,57.06,57.06,56.9765,56.9857,54578.0
2021-06-01 15:30:00,61.38,61.39,61.28,61.32,65763.0,56.9857,56.995,56.8929,56.93,65763.0
2021-06-01 15:35:00,61.32,61.32,61.29,61.31,44356.0,56.93,56.93,56.9022,56.9208,44356.0
2021-06-01 15:40:00,61.31,61.37,61.27,61.37,67585.0,56.9208,56.9765,56.8836,56.9765,67585.0
2021-06-01 15:45:00,61.37,61.4,61.35,61.38,64376.0,56.9765,57.0043,56.9579,56.9857,64376.0
2021-06-01 15:50:00,61.37,61.39,61.3,61.37,186587.0,56.9765,56.995,56.9115,56.9765,186587.0
2021-06-01 15:55:00,61.37,61.4,61.34,61.37,240319.0,56.9765,57.0043,56.9486,56.9765,240319.0
2021-06-02 09:30:00,61.39,61.41,61.15,61.39,124717.0,56.995,57.0136,56.7722,56.995,124717.0
2021-06-02 09:35:00,61.39,61.4,61.07,61.09,55239.0,56.995,57.0043,56.6979,56.7165,55239.0
2021-06-02 09:40:00,61.09,61.19,61.02,61.11,77465.0,56.7165,56.8093,56.6515,56.7351,77465.0
2021-06-02 09:45:00,61.12,61.35,61.1,61.35,98540.0,56.7444,56.9579,56.7258,56.9579,98540.0
2021-06-02 09:50:00,61.37,61.51,61.33,61.37,76375.0,56.9765,57.1064,56.9393,56.9765,76375.0
2021-06-02 09:55:00,61.36,61.38,61.19,61.25,56332.0,56.9672,56.9857,56.8093,56.865,56332.0
2021-06-02 10:00:00,61.25,61.31,61.19,61.23,122953.0,56.865,56.9208,56.8093,56.8465,122953.0
2021-06-02 10:05:00,61.21,61.36,61.15,61.33,47702.0,56.8279,56.9672,56.7722,56.9393,47702.0
2021-06-02 10:10:00,61.34,61.39,61.32,61.39,41892.0,56.9486,56.995,56.93,56.995,41892.0
2021-06-02 10:15:00,61.39,61.54,61.39,61.52,55841.0,56.995,57.1343,56.995,57.1157,55841.0
2021-06-02 10:20:00,61.52,61.58,61.45,61.48,78375.0,57.1157,57.1714,57.0507,57.0786,78375.0
2021-06-02 10:25:00,61.49,61.5,61.42,61.43,40717.0,57.0879,57.0971,57.0229,57.0322,40717.0
2021-06-02 10:30:00,61.42,61.52,61.38,61.39,72463.0,57.0229,57.1157,56.9857,56.995,72463.0
2021-06-02 10:35:00,61.38,61.51,61.35,61.48,52453.0,56.9857,57.1064,56.9579,57.0786,52453.0
2021-06-02 10:40:00,61.48,61.65,61.48,61.64,41084.0,57.0786,57.2364,57.0786,57.2271,41084.0
2021-06-02 10:45:00,61.64,61.72,61.6,61.7,73359.0,57.2271,57.3014,57.19,57.2828,73359.0
2021-06-02 10:50:00,61.7,61.77,61.67,61.74,65842.0,57.2828,57.3478,57.255,57.32,65842.0
2021-06-02 10:55:00,61.73,61.79,61.58,61.79,68943.0,57.3107,57.3664,57.1714,57.3664,68943.0
2021-06-02 11:00:00,61.78,61.87,61.76,61.86,90242.0,57.3571,57.4407,57.3385,57.4314,90242.0
2021-06-02 11:05:00,61.86,61.98,61.85,61.98,53463.0,57.4314,57.5428,57.4221,57.5428,53463.0
2021-06-02 11:10:00,61.97,62.05,61.95,62.03,62838.0,57.5335,57.6078,57.5149,57.5892,62838.0
2021-06-02 11:15:00,62.03,62.04,61.96,61.98,63107.0,57.5892,57.5985,57.5242,57.5428,63107.0
2021-06-02 11:20:00,61.99,61.99,61.86,61.9,61538.0,57.5521,57.5521,57.4314,57.4685,61538.0
2021-06-02 11:25:00,61.89,61.95,61.86,61.95,46290.0,57.4592,57.5149,57.4314,57.5149,46290.0
2021-06-02 11:30:00,61.96,62.03,61.93,62.02,33405.0,57.5242,57.5892,57.4964,57.5799,33405.0
2021-06-02 11:35:00,62.03,62.06,62.01,62.05,35402.0,57.5892,57.6171,57.5706,57.6078,35402.0
2021-06-02 11:40:00,62.05,62.16,62.02,62.13,86832.0,57.6078,57.7099,57.5799,57.682,86832.0
2021-06-02 11:45:00,62.13,62.22,62.12,62.22,42961.0,57.682,57.7656,57.6728,57.7656,42961.0
2021-06-02 11:50:00,62.22,62.35,62.22,62.35,61002.0,57.7656,57.8863,57.7656,57.8863,61002.0
2021-06-02 11:55:00,62.35,62.44,62.33,62.44,102475.0,57.8863,57.9699,57.8677,57.9699,102475.0
2021-06-02 12:00:00,62.44,62.47,62.22,62.3,87617.0,57.9699,57.9977,57.7656,57.8399,87617.0
2021-06-02 12:05:00,62.3,62.45,62.29,62.44,49255.0,57.8399,57.9791,57.8306,57.9699,49255.0
2021-06-02 12:10:00,62.44,62.49,62.41,62.48,43641.0,57.9699,58.0163,57.942,58.007,43641.0
2021-06-02 12:15:00,62.48,62.63,62.47,62.61,205200.0,58.007,58.1463,57.9977,58.1277,205200.0
2021-06-02 12:20:00,62.61,62.62,62.57,62.6,71890.0,58.1277,58.137,58.0905,58.1184,71890.0
2021-06-02 12:25:00,62.59,62.68,62.45,62.67,100720.0,58.1091,58.1927,57.9791,58.1834,100720.0
2021-06-02 12:30:00,62.67,62.73,62.59,62.6,60036.0,58.1834,58.2391,58.1091,58.1184,60036.0
2021-06-02 12:35:00,62.6,62.71,62.59,62.68,47288.0,58.1184,58.2205,58.1091,58.1927,47288.0
2021-06-02 12:40:00,62.69,62.74,62.65,62.69,62095.0,58.202,58.2484,58.1648,58.202,62095.0
2021-06-02 12:45:00,62.68,62.69,62.57,62.64,58576.0,58.1927,58.202,58.0905,58.1555,58576.0
2021-06-02 12:50:00,62.65,62.71,62.62,62.66,50536.0,58.1648,58.2205,58.137,58.1741,50536.0
2021-06-02 12:55:00,62.65,62.93,62.65,62.93,133643.0,58.1648,58.4248,58.1648,58.4248,133643.0
2021-06-02 13:00:00,62.93,63.1,62.85,63.0,178868.0,58.4248,58.5826,58.3505,58.4898,178868.0
2021-06-02 13:05:00,63.0,63.1,62.97,63.1,65441.0,58.4898,58.5826,58.4619,58.5826,65441.0
2021-06-02 13:10:00,63.1,63.15,63.05,63.13,70773.0,58.5826,58.629,58.5362,58.6105,70773.0
2021-06-02 13:15:00,63.14,63.2,63.1,63.18,83664.0,58.6197,58.6754,58.5826,58.6569,83664.0
2021-06-02 13:20:00,63.18,63.2,62.99,63.01,90823.0,58.6569,58.6754,58.4805,58.499,90823.0
2021-06-02 13:25:00,63.01,63.08,62.99,63.01,75824.0,58.499,58.564,58.4805,58.499,75824.0
2021-06-02 13:30:00,63.0,63.14,63.0,63.12,81283.0,58.4898,58.6197,58.4898,58.6012,81283.0
2021-06-02 13:35:00,63.11,63.15,63.02,63.02,75850.0,58.5919,58.629,58.5083,58.5083,75850.0
2021-06-02 13:40:00,63.02,63.04,62.94,63.0,48378.0,58.5083,58.5269,58.4341,58.4898,48378.0
2021-06-02 13:45:00,62.99,63.05,62.87,62.93,54257.0,58.4805,58.5362,58.3691,58.4248,54257.0
2021-06-02 13:50:00,62.94,63.07,62.94,63.07,48085.0,58.4341,58.5548,58.4341,58.5548,48085.0
2021-06-02 13:55:00,63.06,63.11,63.02,63.11,46557.0,58.5455,58.5919,58.5083,58.5919,46557.0
2021-06-02 14:00:00,63.11,63.22,63.1,63.22,62880.0,58.5919,58.694,58.5826,58.694,62880.0
2021-06-02 14:05:00,63.22,63.23,63.1,63.14,64358.0,58.694,58.7033,58.5826,58.6197,64358.0
2021-06-02 14:10:00,63.15,63.16,62.9,62.99,56265.0,58.629,58.6383,58.3969,58.4805,56265.0
2021-06-02 14:15:00,62.98,63.16,62.96,63.11,60404.0,58.4712,58.6383,58.4526,58.5919,60404.0
2021-06-02 14:20:00,63.11,63.14,63.09,63.13,36623.0,58.5919,58.6197,58.5733,58.6105,36623.0
2021-06-02 14:25:00,63.12,63.19,63.1,63.12,58497.0,58.6012,58.6662,58.5826,58.6012,58497.0
2021-06-02 14:30:00,63.12,63.16,63.07,63.1,44513.0,58.6012,58.6383,58.5548,58.5826,44513.0
2021-06-02 14:35:00,63.09,63.1,63.03,63.05,59363.0,58.5733,58.5826,58.5176,58.5362,59363.0
2021-06-02 14:40:00,63.06,63.1,63.05,63.09,45998.0,58.5455,58.5826,58.5362,58.5733,45998.0
2021-06-02 14:45:00,63.09,63.15,63.08,63.11,47051.0,58.5733,58.629,58.564,58.5919,47051.0
2021-06-02 14:50:00,63.11,63.2,63.1,63.2,59133.0,58.5919,58.6754,58.5826,58.6754,59133.0
2021-06-02 14:55:00,63.21,63.25,63.19,63.24,51975.0,58.6847,58.7219,58.6662,58.7126,51975.0
2021-06-02 15:00:00,63.23,63.3,63.11,63.17,77778.0,58.7033,58.7683,58.5919,58.6476,77778.0
2021-06-02 15:05:00,63.18,63.27,63.16,63.27,60644.0,58.6569,58.7404,58.6383,58.7404,60644.0
2021-06-02 15:10:00,63.27,63.31,63.25,63.3,85999.0,58.7404,58.7776,58.7219,58.7683,85999.0
2021-06-02 15:15:00,63.3,63.36,63.28,63.29,63175.0,58.7683,58.824,58.7497,58.759,63175.0
2021-06-02 15:20:00,63.28,63.45,63.24,63.37,346232.0,58.7497,58.9075,58.7126,58.8333,346232.0
2021-06-02 15:25:00,63.36,63.37,63.28,63.36,107080.0,58.824,58.8333,58.7497,58.824,107080.0
2021-06-02 15:30:00,63.36,63.43,63.35,63.43,103024.0,58.824,58.889,58.8147,58.889,103024.0
2021-06-02 15:35:00,63.43,63.56,63.42,63.5,159296.0,58.889,59.0097,58.8797,58.954,159296.0
2021-06-02 15:40:00,63.5,63.53,63.39,63.47,214707.0,58.954,58.9818,58.8518,58.9261,214707.0
2021-06-02 15:45:00,63.48,63.53,63.41,63.49,275376.0,58.9354,58.9818,58.8704,58.9447,275376.0
2021-06-02 15:50:00,63.48,63.57,63.32,63.35,492997.0,58.9354,59.019,58.7869,58.8147,492997.0
2021-06-02 15:55:00,63.34,63.47,63.25,63.41,742545.0,58.8054,58.9261,58.7219,58.8704,742545.0
2021-06-03 09:30:00,63.15,63.69,62.97,63.09,211875.0,58.629,59.1304,58.4619,58.5733,211875.0
2021-06-03 09:35:00,63.09,63.14,62.85,63.04,147654.0,58.5733,58.6197,58.3505,58.5269,147654.0
2021-06-03 09:40:00,63.05,63.1,62.85,62.88,86669.0,58.5362,58.5826,58.3505,58.3784,86669.0
2021-06-03 09:45:00,62.89,63.1,62.7,62.85,134075.0,58.3876,58.5826,58.2112,58.3505,134075.0
2021-06-03 09:50:00,62.83,63.03,62.73,62.94,179443.0,58.3319,58.5176,58.2391,58.4341,179443.0
2021-06-03 09:55:00,62.92,63.03,62.85,62.9,53224.0,58.4155,58.5176,58.3505,58.3969,53224.0
2021-06-03 10:00:00,62.9,62.9,62.59,62.71,78517.0,58.3969,58.3969,58.1091,58.2205,78517.0
2021-06-03 10:05:00,62.73,62.95,62.71,62.92,47337.0,58.2391,58.4433,58.2205,58.4155,47337.0
2021-06-03 10:10:00,62.96,62.98,62.77,62.83,46047.0,58.4526,58.4712,58.2762,58.3319,46047.0
2021-06-03 10:15:00,62.83,62.91,62.71,62.87,43021.0,58.3319,58.4062,58.2205,58.3691,43021.0
2021-06-03 10:20:00,62.86,62.91,62.84,62.84,43964.0,58.3598,58.4062,58.3412,58.3412,43964.0
2021-06-03 10:25:00,62.85,63.04,62.83,63.01,90263.0,58.3505,58.5269,58.3319,58.499,90263.0
2021-06-03 10:30:00,63.01,63.11,62.98,63.04,60094.0,58.499,58.5919,58.4712,58.5269,60094.0
2021-06-03 10:35:00,63.03,63.1,62.98,63.01,61766.0,58.5176,58.5826,58.4712,58.499,61766.0
2021-06-03 10:40:00,63.01,63.03,62.84,62.9,81463.0,58.499,58.5176,58.3412,58.3969,81463.0
2021-06-03 10:45:00,62.89,63.2,62.89,63.17,124921.0,58.3876,58.6754,58.3876,58.6476,124921.0
2021-06-03 10:50:00,63.16,63.27,63.1,63.14,45746.0,58.6383,58.7404,58.5826,58.6197,45746.0
2021-06-03 10:55:00,63.14,63.43,63.14,63.39,57099.0,58.6197,58.889,58.6197,58.8518,57099.0
2021-06-03 11:00:00,63.4,63.48,63.36,63.42,90910.0,58.8611,58.9354,58.824,58.8797,90910.0
2021-06-03 11:05:00,63.41,63.44,63.31,63.4,58385.0,58.8704,58.8983,58.7776,58.8611,58385.0
2021-06-03 11:10:00,63.41,63.41,63.28,63.33,40503.0,58.8704,58.8704,58.7497,58.7961,40503.0
2021-06-03 11:15:00,63.33,63.38,63.33,63.38,39795.0,58.7961,58.8426,58.7961,58.8426,39795.0
2021-06-03 11:20:00,63.38,63.5,63.3,63.5,65111.0,58.8426,58.954,58.7683,58.954,65111.0
2021-06-03 11:25:00,63.49,63.5,63.41,63.48,75012.0,58.9447,58.954,58.8704,58.9354,75012.0
2021-06-03 11:30:00,63.48,63.54,63.41,63.5,68403.0,58.9354,58.9911,58.8704,58.954,68403.0
2021-06-03 11:35:00,63.51,63.59,63.44,63.59,58883.0,58.9633,59.0375,58.8983,59.0375,58883.0
2021-06-03 11:40:00,63.59,63.68,63.55,63.63,73406.0,59.0375,59.1211,59.0004,59.0747,73406.0
2021-06-03 11:45:00,63.63,63.63,63.39,63.42,48941.0,59.0747,59.0747,58.8518,58.8797,48941.0
2021-06-03 11:50:00,63.42,63.44,63.34,63.44,45841.0,58.8797,58.8983,58.8054,58.8983,45841.0
2021-06-03 11:55:00,63.45,63.49,63.39,63.49,50199.0,58.9075,58.9447,58.8518,58.9447,50199.0
2021-06-03 12:00:00,63.5,63.53,63.45,63.52,37677.0,58.954,58.9818,58.9075,58.9725,37677.0
2021-06-03 12:05:00,63.52,63.63,63.52,63.61,35090.0,58.9725,59.0747,58.9725,59.0561,35090.0
2021-06-03 12:10:00,63.61,63.63,63.56,63.63,31913.0,59.0561,59.0747,59.0097,59.0747,31913.0
2021-06-03 12:15:00,63.62,63.65,63.53,63.61,46437.0,59.0654,59.0932,58.9818,59.0561,46437.0
2021-06-03 12:20:00,63.61,63.62,63.53,63.57,26252.0,59.0561,59.0654,58.9818,59.019,26252.0
2021-06-03 12:25:00,63.56,63.7,63.55,63.68,36959.0,59.0097,59.1396,59.0004,59.1211,36959.0
2021-06-03 12:30:00,63.68,63.72,63.63,63.66,40521.0,59.1211,59.1582,59.0747,59.1025,40521.0
2021-06-03 12:35:00,63.65,63.79,63.65,63.73,48249.0,59.0932,59.2232,59.0932,59.1675,48249.0
2021-06-03 12:40:00,63.74,63.84,63.74,63.82,37321.0,59.1768,59.2696,59.1768,59.2511,37321.0
2021-06-03 12:45:00,63.82,63.87,63.78,63.85,52985.0,59.2511,59.2975,59.2139,59.2789,52985.0
2021-06-03 12:50:00,63.85,63.92,63.84,63.87,52096.0,59.2789,59.3439,59.2696,59.2975,52096.0
2021-06-03 12:55:00,63.87,63.98,63.87,63.97,36126.0,59.2975,59.3996,59.2975,59.3903,36126.0
2021-06-03 13:00:00,63.97,63.97,63.86,63.87,38869.0,59.3903,59.3903,59.2882,59.2975,38869.0
2021-06-03 13:05:00,63.87,63.91,63.77,63.87,80319.0,59.2975,59.3346,59.2046,59.2975,80319.0
2021-06-03 13:10:00,63.9,64.02,63.88,63.94,97390.0,59.3253,59.4367,59.3068,59.3625,97390.0
2021-06-03 13:15:00,63.95,63.98,63.91,63.96,67224.0,59.3718,59.3996,59.3346,59.381,67224.0
2021-06-03 13:20:00,63.97,64.03,63.94,64.01,51349.0,59.3903,59.446,59.3625,59.4275,51349.0
2021-06-03 13:25:00,64.0,64.15,64.0,64.14,55182.0,59.4182,59.5574,59.4182,59.5481,55182.0
2021-06-03 13:30:00,64.14,64.16,64.06,64.09,69651.0,59.5481,59.5667,59.4739,59.5017,69651.0
2021-06-03 13:35:00,64.1,64.12,64.02,64.11,33730.0,59.511,59.5296,59.4367,59.5203,33730.0
2021-06-03 13:40:00,64.11,64.16,64.07,64.1,42323.0,59.5203,59.5667,59.4832,59.511,42323.0
2021-06-03 13:45:00,64.11,64.21,64.06,64.17,48810.0,59.5203,59.6131,59.4739,59.576,48810.0
2021-06-03 13:50:00,64.17,64.23,64.17,64.23,40788.0,59.576,59.6317,59.576,59.6317,40788.0
2021-06-03 13:55:00,64.23,64.27,64.17,64.21,36723.0,59.6317,59.6688,59.576,59.6131,36723.0
2021-06-03 14:00:00,64.23,64.25,64.13,64.21,50795.0,59.6317,59.6503,59.5389,59.6131,50795.0
2021-06-03 14:05:00,64.22,64.22,64.13,64.17,34567.0,59.6224,59.6224,59.5389,59.576,34567.0
2021-06-03 14:10:00,64.18,64.22,64.17,64.22,25126.0,59.5853,59.6224,59.576,59.6224,25126.0
2021-06-03 14:15:00,64.21,64.23,64.06,64.13,37785.0,59.6131,59.6317,59.4739,59.5389,37785.0
2021-06-03 14:20:00,64.14,64.21,64.12,64.15,40268.0,59.5481,59.6131,59.5296,59.5574,40268.0
2021-06-03 14:25:00,64.14,64.2,64.12,64.15,35788.0,59.5481,59.6039,59.5296,59.5574,35788.0
2021-06-03 14:30:00,64.16,64.24,64.16,64.21,36656.0,59.5667,59.641,59.5667,59.6131,36656.0
2021-06-03 14:35:00,64.21,64.21,64.07,64.09,42656.0,59.6131,59.6131,59.4832,59.5017,42656.0
2021-06-03 14:40:00,64.09,64.12,64.05,64.09,36240.0,59.5017,59.5296,59.4646,59.5017,36240.0
2021-06-03 14:45:00,64.09,64.13,64.05,64.06,41224.0,59.5017,59.5389,59.4646,59.4739,41224.0
2021-06-03 14:50:00,64.05,64.09,64.02,64.09,51654.0,59.4646,59.5017,59.4367,59.5017,51654.0
2021-06-03 14:55:00,64.09,64.09,64.01,64.03,38528.0,59.5017,59.5017,59.4275,59.446,38528.0
2021-06-03 15:00:00,64.02,64.07,63.95,63.96,51451.0,59.4367,59.4832,59.3718,59.381,51451.0
2021-06-03 15:05:00,63.96,64.0,63.95,64.0,39963.0,59.381,59.4182,59.3718,59.4182,39963.0
2021-06-03 15:10:00,63.99,64.05,63.97,64.05,38563.0,59.4089,59.4646,59.3903,59.4646,38563.0
2021-06-03 15:15:00,64.05,64.09,64.03,64.05,68015.0,59.4646,59.5017,59.446,59.4646,68015.0
2021-06-03 15:20:00,64.03,64.1,64.0,64.09,49145.0,59.446,59.511,59.4182,59.5017,49145.0
2021-06-03 15:25:00,64.09,64.19,64.06,64.16,68581.0,59.5017,59.5946,59.4739,59.5667,68581.0
2021-06-03 15:30:00,64.16,64.22,64.11,64.14,237672.0,59.5667,59.6224,59.5203,59.5481,237672.0
2021-06-03 15:35:00,64.14,64.15,64.05,64.1,81713.0,59.5481,59.5574,59.4646,59.511,81713.0
2021-06-03 15:40:00,64.1,64.11,64.04,64.05,72412.0,59.511,59.5203,59.4553,59.4646,72412.0
2021-06-03 15:45:00,64.05,64.05,64.01,64.05,85545.0,59.4646,59.4646,59.4275,59.4646,85545.0
2021-06-03 15:50:00,64.05,64.13,64.02,64.11,202433.0,59.4646,59.5389,59.4367,59.5203,202433.0
2021-06-03 15:55:00,64.11,64.22,64.05,64.06,312610.0,59.5203,59.6224,59.4646,59.4739,312610.0
2021-06-04 09:30:00,64.38,64.52,64.14,64.41,180752.0,59.771,59.9009,59.5481,59.7988,180752.0
2021-06-04 09:35:00,64.39,64.72,64.39,64.53,74017.0,59.7803,60.0866,59.7803,59.9102,74017.0
2021-06-04 09:40:00,64.54,64.78,64.48,64.72,56288.0,59.9195,60.1423,59.8638,60.0866,56288.0
2021-06-04 09:45:00,64.73,64.76,64.53,64.59,48604.0,60.0959,60.1238,59.9102,59.9659,48604.0
2021-06-04 09:50:00,64.6,64.8,64.55,64.8,79845.0,59.9752,60.1609,59.9288,60.1609,79845.0
2021-06-04 09:55:00,64.81,64.91,64.77,64.89,53428.0,60.1702,60.263,60.133,60.2445,53428.0
2021-06-04 10:00:00,64.9,64.95,64.78,64.95,65655.0,60.2537,60.3002,60.1423,60.3002,65655.0
2021-06-04 10:05:00,64.94,65.24,64.94,65.19,613939.0,60.2909,60.5694,60.2909,60.523,613939.0
2021-06-04 10:10:00,65.18,65.31,65.17,65.26,123945.0,60.5137,60.6344,60.5044,60.588,123945.0
2021-06-04 10:15:00,65.27,65.41,65.23,65.4,128501.0,60.5973,60.7272,60.5601,60.7179,128501.0
2021-06-04 10:20:00,65.41,65.67,65.4,65.66,185219.0,60.7272,60.9686,60.7179,60.9593,185219.0
2021-06-04 10:25:00,65.67,65.73,65.5,65.58,225705.0,60.9686,61.0243,60.8108,60.8851,225705.0
2021-06-04 10:30:00,65.58,65.79,65.56,65.75,117046.0,60.8851,61.08,60.8665,61.0429,117046.0
2021-06-04 10:35:00,65.74,65.89,65.74,65.76,147291.0,61.0336,61.1729,61.0336,61.0522,147291.0
2021-06-04 10:40:00,65.76,65.77,65.47,65.47,104409.0,61.0522,61.0615,60.7829,60.7829,104409.0
2021-06-04 10:45:00,65.48,65.51,65.3,65.3,106292.0,60.7922,60.8201,60.6251,60.6251,106292.0
2021-06-04 10:50:00,65.3,65.3,65.14,65.17,364792.0,60.6251,60.6251,60.4766,60.5044,364792.0
2021-06-04 10:55:00,65.17,65.23,65.12,65.17,138015.0,60.5044,60.5601,60.458,60.5044,138015.0
2021-06-04 11:00:00,65.18,65.23,65.08,65.21,90926.0,60.5137,60.5601,60.4209,60.5415,90926.0
2021-06-04 11:05:00,65.23,65.27,65.16,65.21,50740.0,60.5601,60.5973,60.4951,60.5415,50740.0
2021-06-04 11:10:00,65.21,65.22,65.09,65.12,42763.0,60.5415,60.5508,60.4301,60.458,42763.0
2021-06-04 11:15:00,65.11,65.13,64.99,65.03,77748.0,60.4487,60.4673,60.3373,60.3744,77748.0
2021-06-04 11:20:00,65.03,65.05,64.97,64.99,197547.0,60.3744,60.393,60.3187,60.3373,197547.0
2021-06-04 11:25:00,64.99,65.0,64.88,64.91,76451.0,60.3373,60.3466,60.2352,60.263,76451.0
2021-06-04 11:30:00,64.9,65.06,64.9,65.03,93185.0,60.2537,60.4023,60.2537,60.3744,93185.0
2021-06-04 11:35:00,65.03,65.07,64.95,65.0,62364.0,60.3744,60.4116,60.3002,60.3466,62364.0
2021-06-04 11:40:00,65.0,65.06,64.99,65.0,47454.0,60.3466,60.4023,60.3373,60.3466,47454.0
2021-06-04 11:45:00,65.01,65.03,64.97,65.0,47391.0,60.3559,60.3744,60.3187,60.3466,47391.0
2021-06-04 11:50:00,65.01,65.06,64.98,65.01,49330.0,60.3559,60.4023,60.328,60.3559,49330.0
2021-06-04 11:55:00,65.02,65.09,65.0,65.09,49850.0,60.3651,60.4301,60.3466,60.4301,49850.0
2021-06-04 12:00:00,65.09,65.11,65.07,65.09,37041.0,60.4301,60.4487,60.4116,60.4301,37041.0
2021-06-04 12:05:00,65.1,65.24,65.1,65.23,72473.0,60.4394,60.5694,60.4394,60.5601,72473.0
2021-06-04 12:10:00,65.23,65.26,65.14,65.23,135212.0,60.5601,60.588,60.4766,60.5601,135212.0
2021-06-04 12:15:00,65.22,65.22,65.0,65.03,36936.0,60.5508,60.5508,60.3466,60.3744,36936.0
2021-06-04 12:20:00,65.03,65.05,64.92,64.95,38656.0,60.3744,60.393,60.2723,60.3002,38656.0
2021-06-04 12:25:00,64.94,64.97,64.92,64.92,30757.0,60.2909,60.3187,60.2723,60.2723,30757.0
2021-06-04 12:30:00,64.93,65.01,64.9,65.01,51364.0,60.2816,60.3559,60.2537,60.3559,51364.0
2021-06-04 12:35:00,65.0,65.07,64.98,65.07,23618.0,60.3466,60.4116,60.328,60.4116,23618.0
2021-06-04 12:40:00,65.06,65.07,65.0,65.01,33271.0,60.4023,60.4116,60.3466,60.3559,33271.0
2021-06-04 12:45:00,65.0,65.04,64.98,65.04,24650.0,60.3466,60.3837,60.328,60.3837,24650.0
2021-06-04 12:50:00,65.03,65.06,64.99,65.05,45736.0,60.3744,60.4023,60.3373,60.393,45736.0
2021-06-04 12:55:00,65.05,65.13,65.03,65.12,30341.0,60.393,60.4673,60.3744,60.458,30341.0
2021-06-04 13:00:00,65.13,65.18,65.12,65.17,29538.0,60.4673,60.5137,60.458,60.5044,29538.0
2021-06-04 13:05:00,65.17,65.2,65.13,65.16,50814.0,60.5044,60.5323,60.4673,60.4951,50814.0
2021-06-04 13:10:00,65.16,65.22,65.16,65.19,23546.0,60.4951,60.5508,60.4951,60.523,23546.0
2021-06-04 13:15:00,65.19,65.26,65.15,65.26,238885.0,60.523,60.588,60.4858,60.588,238885.0
2021-06-04 13:20:00,65.26,65.27,65.19,65.25,46141.0,60.588,60.5973,60.523,60.5787,46141.0
2021-06-04 13:25:00,65.26,65.31,65.25,65.27,30036.0,60.588,60.6344,60.5787,60.5973,30036.0
2021-06-04 13:30:00,65.28,65.29,65.18,65.19,36548.0,60.6065,60.6158,60.5137,60.523,36548.0
2021-06-04 13:35:00,65.18,65.21,65.14,65.19,34376.0,60.5137,60.5415,60.4766,60.523,34376.0
2021-06-04 13:40:00,65.19,65.2,65.12,65.17,32032.0,60.523,60.5323,60.458,60.5044,32032.0
2021-06-04 13:45:00,65.17,65.18,65.12,65.13,34632.0,60.5044,60.5137,60.458,60.4673,34632.0
2021-06-04 13:50:00,65.13,65.14,65.09,65.14,18253.0,60.4673,60.4766,60.4301,60.4766,18253.0
2021-06-04 13:55:00,65.14,65.15,65.1,65.13,30306.0,60.4766,60.4858,60.4394,60.4673,30306.0
2021-06-04 14:00:00,65.14,65.2,65.07,65.09,41660.0,60.4766,60.5323,60.4116,60.4301,41660.0
2021-06-04 14:05:00,65.08,65.17,65.07,65.12,26302.0,60.4209,60.5044,60.4116,60.458,26302.0
2021-06-04 14:10:00,65.12,65.19,65.11,65.19,31866.0,60.458,60.523,60.4487,60.523,31866.0
2021-06-04 14:15:00,65.19,65.22,65.18,65.22,32219.0,60.523,60.5508,60.5137,60.5508,32219.0
2021-06-04 14:20:00,65.22,65.31,65.2,65.3,34701.0,60.5508,60.6344,60.5323,60.6251,34701.0
2021-06-04 14:25:00,65.31,65.32,65.27,65.28,56778.0,60.6344,60.6437,60.5973,60.6065,56778.0
2021-06-04 14:30:00,65.28,65.33,65.27,65.33,38313.0,60.6065,60.653,60.5973,60.653,38313.0
2021-06-04 14:35:00,65.32,65.35,65.24,65.3,290885.0,60.6437,60.6715,60.5694,60.6251,290885.0
2021-06-04 14:40:00,65.3,65.32,65.17,65.17,50953.0,60.6251,60.6437,60.5044,60.5044,50953.0
2021-06-04 14:45:00,65.17,65.22,65.1,65.11,36248.0,60.5044,60.5508,60.4394,60.4487,36248.0
2021-06-04 14:50:00,65.11,65.13,65.1,65.12,19670.0,60.4487,60.4673,60.4394,60.458,19670.0
2021-06-04 14:55:00,65.12,65.15,65.03,65.06,48536.0,60.458,60.4858,60.3744,60.4023,48536.0
2021-06-04 15:00:00,65.06,65.1,65.05,65.06,53064.0,60.4023,60.4394,60.393,60.4023,53064.0
2021-06-04 15:05:00,65.06,65.09,65.02,65.06,35015.0,60.4023,60.4301,60.3651,60.4023,35015.0
2021-06-04 15:10:00,65.06,65.08,65.0,65.03,45611.0,60.4023,60.4209,60.3466,60.3744,45611.0
2021-06-04 15:15:00,65.04,65.13,65.0,65.09,50129.0,60.3837,60.4673,60.3466,60.4301,50129.0
2021-06-04 15:20:00,65.09,65.15,65.08,65.14,130275.0,60.4301,60.4858,60.4209,60.4766,130275.0
2021-06-04 15:25:00,65.14,65.17,65.11,65.17,64011.0,60.4766,60.5044,60.4487,60.5044,64011.0
2021-06-04 15:30:00,65.16,65.18,65.13,65.16,84473.0,60.4951,60.5137,60.4673,60.4951,84473.0
2021-06-04 15:35:00,65.16,65.18,65.1,65.17,64744.0,60.4951,60.5137,60.4394,60.5044,64744.0
2021-06-04 15:40:00,65.17,65.17,65.08,65.14,70023.0,60.5044,60.5044,60.4209,60.4766,70023.0
2021-06-04 15:45:00,65.14,65.22,65.13,65.22,143555.0,60.4766,60.5508,60.4673,60.5508,143555.0
2021-06-04 15:50:00,65.22,65.33,65.21,65.31,137545.0,60.5508,60.653,60.5415,60.6344,137545.0
2021-06-04 15:55:00,65.31,65.32,65.22,65.22,195024.0,60.6344,60.6437,60.5508,60.5508,195024.0
2021-06-07 09:30:00,65.16,65.48,65.09,65.4,160037.0,60.4951,60.7922,60.4301,60.7179,160037.0
2021-06-07 09:35:00,65.41,65.58,65.24,65.36,98338.0,60.7272,60.8851,60.5694,60.6808,98338.0
2021-06-07 09:40:00,65.38,65.46,65.29,65.34,56124.0,60.6994,60.7736,60.6158,60.6622,56124.0
2021-06-07 09:45:00,65.33,65.44,65.2,65.42,51871.0,60.653,60.7551,60.5323,60.7365,51871.0
2021-06-07 09:50:00,65.43,65.6,65.35,65.4,71622.0,60.7458,60.9036,60.6715,60.7179,71622.0
2021-06-07 09:55:00,65.4,65.61,65.4,65.54,60239.0,60.7179,60.9129,60.7179,60.8479,60239.0
2021-06-07 10:00:00,65.51,65.57,65.45,65.54,36544.0,60.8201,60.8758,60.7644,60.8479,36544.0
2021-06-07 10:05:00,65.53,65.67,65.52,65.63,49050.0,60.8386,60.9686,60.8294,60.9315,49050.0
2021-06-07 10:10:00,65.64,65.73,65.57,65.65,46692.0,60.9408,61.0243,60.8758,60.95,46692.0
2021-06-07 10:15:00,65.64,65.65,65.58,65.63,48620.0,60.9408,60.95,60.8851,60.9315,48620.0
2021-06-07 10:20:00,65.63,65.72,65.61,65.66,53056.0,60.9315,61.015,60.9129,60.9593,53056.0
2021-06-07 10:25:00,65.65,65.7,65.58,65.6,34071.0,60.95,60.9965,60.8851,60.9036,34071.0
2021-06-07 10:30:00,65.6,65.65,65.55,65.65,28050.0,60.9036,60.95,60.8572,60.95,28050.0
2021-06-07 10:35:00,65.66,65.69,65.64,65.67,43839.0,60.9593,60.9872,60.9408,60.9686,43839.0
2021-06-07 10:40:00,65.67,65.68,65.64,65.67,43268.0,60.9686,60.9779,60.9408,60.9686,43268.0
2021-06-07 10:45:00,65.66,65.66,65.46,65.53,79510.0,60.9593,60.9593,60.7736,60.8386,79510.0
2021-06-07 10:50:00,65.53,65.59,65.5,65.52,38453.0,60.8386,60.8943,60.8108,60.8294,38453.0
2021-06-07 10:55:00,65.52,65.57,65.39,65.48,59597.0,60.8294,60.8758,60.7087,60.7922,59597.0
2021-06-07 11:00:00,65.47,65.49,65.35,65.38,64837.0,60.7829,60.8015,60.6715,60.6994,64837.0
2021-06-07 11:05:00,65.37,65.39,65.23,65.28,70897.0,60.6901,60.7087,60.5601,60.6065,70897.0
2021-06-07 11:10:00,65.28,65.29,65.21,65.25,35969.0,60.6065,60.6158,60.5415,60.5787,35969.0
2021-06-07 11:15:00,65.25,65.26,65.12,65.17,54286.0,60.5787,60.588,60.458,60.5044,54286.0
2021-06-07 11:20:00,65.18,65.21,65.01,65.05,59558.0,60.5137,60.5415,60.3559,60.393,59558.0
2021-06-07 11:25:00,65.05,65.09,64.97,65.03,50262.0,60.393,60.4301,60.3187,60.3744,50262.0
2021-06-07 11:30:00,65.04,65.05,64.94,65.03,38397.0,60.3837,60.393,60.2909,60.3744,38397.0
2021-06-07 11:35:00,65.03,65.04,64.9,64.93,47987.0,60.3744,60.3837,60.2537,60.2816,47987.0
2021-06-07 11:40:00,64.93,64.93,64.78,64.87,48823.0,60.2816,60.2816,60.1423,60.2259,48823.0
2021-06-07 11:45:00,64.88,65.0,64.87,64.95,39668.0,60.2352,60.3466,60.2259,60.3002,39668.0
2021-06-07 11:50:00,64.95,64.99,64.88,64.89,29967.0,60.3002,60.3373,60.2352,60.2445,29967.0
2021-06-07 11:55:00,64.89,64.98,64.89,64.95,31824.0,60.2445,60.328,60.2445,60.3002,31824.0
2021-06-07 12:00:00,64.94,64.99,64.92,64.97,36672.0,60.2909,60.3373,60.2723,60.3187,36672.0
2021-06-07 12:05:00,64.97,65.03,64.97,64.98,44490.0,60.3187,60.3744,60.3187,60.328,44490.0
2021-06-07 12:10:00,64.98,65.07,64.97,65.04,28127.0,60.328,60.4116,60.3187,60.3837,28127.0
2021-06-07 12:15:00,65.04,65.06,65.02,65.02,28679.0,60.3837,60.4023,60.3651,60.3651,28679.0
2021-06-07 12:20:00,65.01,65.06,65.01,65.04,23050.0,60.3559,60.4023,60.3559,60.3837,23050.0
2021-06-07 12:25:00,65.04,65.05,64.96,64.99,21917.0,60.3837,60.393,60.3094,60.3373,21917.0
2021-06-07 12:30:00,64.99,65.04,64.98,65.03,29175.0,60.3373,60.3837,60.328,60.3744,29175.0
2021-06-07 12:35:00,65.03,65.11,65.02,65.06,25980.0,60.3744,60.4487,60.3651,60.4023,25980.0
2021-06-07 12:40:00,65.06,65.11,65.05,65.1,20315.0,60.4023,60.4487,60.393,60.4394,20315.0
2021-06-07 12:45:00,65.1,65.12,65.07,65.1,24811.0,60.4394,60.458,60.4116,60.4394,24811.0
2021-06-07 12:50:00,65.1,65.17,65.08,65.17,22327.0,60.4394,60.5044,60.4209,60.5044,22327.0
2021-06-07 12:55:00,65.16,65.22,65.16,65.17,39411.0,60.4951,60.5508,60.4951,60.5044,39411.0
2021-06-07 13:00:00,65.17,65.19,65.15,65.18,19979.0,60.5044,60.523,60.4858,60.5137,19979.0
2021-06-07 13:05:00,65.19,65.19,65.08,65.1,31362.0,60.523,60.523,60.4209,60.4394,31362.0
2021-06-07 13:10:00,65.09,65.12,65.0,65.04,24602.0,60.4301,60.458,60.3466,60.3837,24602.0
2021-06-07 13:15:00,65.05,65.15,65.03,65.03,61310.0,60.393,60.4858,60.3744,60.3744,61310.0
2021-06-07 13:20:00,65.03,65.13,65.02,65.08,23338.0,60.3744,60.4673,60.3651,60.4209,23338.0
2021-06-07 13:25:00,65.08,65.1,65.03,65.09,25783.0,60.4209,60.4394,60.3744,60.4301,25783.0
2021-06-07 13:30:00,65.09,65.15,65.07,65.14,38464.0,60.4301,60.4858,60.4116,60.4766,38464.0
2021-06-07 13:35:00,65.14,65.16,65.06,65.09,34779.0,60.4766,60.4951,60.4023,60.4301,34779.0
2021-06-07 13:40:00,65.09,65.1,65.04,65.06,30399.0,60.4301,60.4394,60.3837,60.4023,30399.0
2021-06-07 13:45:00,65.05,65.07,65.0,65.07,29179.0,60.393,60.4116,60.3466,60.4116,29179.0
2021-06-07 13:50:00,65.07,65.09,65.05,65.08,30347.0,60.4116,60.4301,60.393,60.4209,30347.0
2021-06-07 13:55:00,65.08,65.08,65.01,65.01,34610.0,60.4209,60.4209,60.3559,60.3559,34610.0
2021-06-07 14:00:00,65.01,65.11,65.01,65.11,29680.0,60.3559,60.4487,60.3559,60.4487,29680.0
2021-06-07 14:05:00,65.09,65.16,65.07,65.15,23157.0,60.4301,60.4951,60.4116,60.4858,23157.0
2021-06-07 14:10:00,65.15,65.23,65.15,65.2,27771.0,60.4858,60.5601,60.4858,60.5323,27771.0
2021-06-07 14:15:00,65.19,65.19,65.15,65.18,19731.0,60.523,60.523,60.4858,60.5137,19731.0
2021-06-07 14:20:00,65.19,65.21,65.09,65.12,104385.0,60.523,60.5415,60.4301,60.458,104385.0
2021-06-07 14:25:00,65.12,65.15,65.07,65.13,23761.0,60.458,60.4858,60.4116,60.4673,23761.0
2021-06-07 14:30:00,65.13,65.24,65.13,65.23,247849.0,60.4673,60.5694,60.4673,60.5601,247849.0
2021-06-07 14:35:00,65.24,65.4,65.23,65.39,49843.0,60.5694,60.7179,60.5601,60.7087,49843.0
2021-06-07 14:40:00,65.38,65.55,65.38,65.54,69539.0,60.6994,60.8572,60.6994,60.8479,69539.0
2021-06-07 14:45:00,65.55,65.58,65.46,65.48,66996.0,60.8572,60.8851,60.7736,60.7922,66996.0
2021-06-07 14:50:00,65.48,65.55,65.46,65.53,29558.0,60.7922,60.8572,60.7736,60.8386,29558.0
2021-06-07 14:55:00,65.53,65.57,65.5,65.54,43526.0,60.8386,60.8758,60.8108,60.8479,43526.0
2021-06-07 15:00:00,65.52,65.65,65.52,65.64,55074.0,60.8294,60.95,60.8294,60.9408,55074.0
2021-06-07 15:05:00,65.63,65.69,65.61,65.67,52647.0,60.9315,60.9872,60.9129,60.9686,52647.0
2021-06-07 15:10:00,65.67,65.69,65.63,65.68,60951.0,60.9686,60.9872,60.9315,60.9779,60951.0
2021-06-07 15:15:00,65.69,65.72,65.63,65.71,47264.0,60.9872,61.015,60.9315,61.0058,47264.0
2021-06-07 15:20:00,65.72,65.73,65.66,65.69,42213.0,61.015,61.0243,60.9593,60.9872,42213.0
2021-06-07 15:25:00,65.69,65.7,65.61,65.65,54262.0,60.9872,60.9965,60.9129,60.95,54262.0
2021-06-07 15:30:00,65.66,65.66,65.57,65.57,65366.0,60.9593,60.9593,60.8758,60.8758,65366.0
2021-06-07 15:35:00,65.56,65.56,65.44,65.45,58017.0,60.8665,60.8665,60.7551,60.7644,58017.0
2021-06-07 15:40:00,65.46,65.57,65.45,65.53,77209.0,60.7736,60.8758,60.7644,60.8386,77209.0
2021-06-07 15:45:00,65.53,65.54,65.43,65.45,89008.0,60.8386,60.8479,60.7458,60.7644,89008.0
2021-06-07 15:50:00,65.45,65.53,65.36,65.38,302244.0,60.7644,60.8386,60.6808,60.6994,302244.0
2021-06-07 15:55:00,65.38,65.48,65.35,65.45,380526.0,60.6994,60.7922,60.6715,60.7644,380526.0
2021-06-08 09:30:00,65.53,65.82,65.41,65.78,139059.0,60.8386,61.1079,60.7272,61.0707,139059.0
2021-06-08 09:35:00,65.78,65.88,65.44,65.47,78843.0,61.0707,61.1636,60.7551,60.7829,78843.0
2021-06-08 09:40:00,65.47,65.7,65.47,65.57,55957.0,60.7829,60.9965,60.7829,60.8758,55957.0
2021-06-08 09:45:00,65.57,65.71,65.5,65.62,56925.0,60.8758,61.0058,60.8108,60.9222,56925.0
2021-06-08 09:50:00,65.62,65.77,65.45,65.52,69802.0,60.9222,61.0615,60.7644,60.8294,69802.0
2021-06-08 09:55:00,65.51,65.53,65.35,65.53,47547.0,60.8201,60.8386,60.6715,60.8386,47547.0
2021-06-08 10:00:00,65.5,65.6,65.49,65.54,48131.0,60.8108,60.9036,60.8015,60.8479,48131.0
2021-06-08 10:05:00,65.54,65.57,65.47,65.52,42113.0,60.8479,60.8758,60.7829,60.8294,42113.0
2021-06-08 10:10:00,65.51,65.56,65.44,65.49,47012.0,60.8201,60.8665,60.7551,60.8015,47012.0
2021-06-08 10:15:00,65.48,65.49,65.37,65.41,38944.0,60.7922,60.8015,60.6901,60.7272,38944.0
2021-06-08 10:20:00,65.42,65.55,65.42,65.51,71388.0,60.7365,60.8572,60.7365,60.8201,71388.0
2021-06-08 10:25:00,65.51,65.67,65.51,65.66,44870.0,60.8201,60.9686,60.8201,60.9593,44870.0
2021-06-08 10:30:00,65.66,65.67,65.62,65.66,43758.0,60.9593,60.9686,60.9222,60.9593,43758.0
2021-06-08 10:35:00,65.65,65.65,65.56,65.65,46320.0,60.95,60.95,60.8665,60.95,46320.0
2021-06-08 10:40:00,65.65,65.79,65.64,65.78,41513.0,60.95,61.08,60.9408,61.0707,41513.0
2021-06-08 10:45:00,65.78,65.83,65.77,65.8,42867.0,61.0707,61.1172,61.0615,61.0893,42867.0
2021-06-08 10:50:00,65.8,65.87,65.76,65.78,65242.0,61.0893,61.1543,61.0522,61.0707,65242.0
2021-06-08 10:55:00,65.79,65.79,65.67,65.75,43636.0,61.08,61.08,60.9686,61.0429,43636.0
2021-06-08 11:00:00,65.78,65.82,65.72,65.73,45279.0,61.0707,61.1079,61.015,61.0243,45279.0
2021-06-08 11:05:00,65.73,65.78,65.71,65.76,39047.0,61.0243,61.0707,61.0058,61.0522,39047.0
2021-06-08 11:10:00,65.76,65.76,65.55,65.55,35938.0,61.0522,61.0522,60.8572,60.8572,35938.0
2021-06-08 11:15:00,65.56,65.6,65.44,65.44,32389.0,60.8665,60.9036,60.7551,60.7551,32389.0
2021-06-08 11:20:00,65.45,65.45,65.28,65.39,59490.0,60.7644,60.7644,60.6065,60.7087,59490.0
2021-06-08 11:25:00,65.38,65.52,65.32,65.52,54652.0,60.6994,60.8294,60.6437,60.8294,54652.0
2021-06-08 11:30:00,65.51,65.55,65.46,65.54,28024.0,60.8201,60.8572,60.7736,60.8479,28024.0
2021-06-08 11:35:00,65.55,65.55,65.44,65.5,39707.0,60.8572,60.8572,60.7551,60.8108,39707.0
2021-06-08 11:40:00,65.5,65.56,65.43,65.56,30450.0,60.8108,60.8665,60.7458,60.8665,30450.0
2021-06-08 11:45:00,65.56,65.59,65.5,65.53,44888.0,60.8665,60.8943,60.8108,60.8386,44888.0
2021-06-08 11:50:00,65.53,65.55,65.36,65.37,83294.0,60.8386,60.8572,60.6808,60.6901,83294.0
2021-06-08 11:55:00,65.38,65.41,65.35,65.36,64639.0,60.6994,60.7272,60.6715,60.6808,64639.0
2021-06-08 12:00:00,65.36,65.37,65.31,65.31,29088.0,60.6808,60.6901,60.6344,60.6344,29088.0
2021-06-08 12:05:00,65.31,65.37,65.26,65.27,62153.0,60.6344,60.6901,60.588,60.5973,62153.0
2021-06-08 12:10:00,65.27,65.42,65.26,65.4,48118.0,60.5973,60.7365,60.588,60.7179,48118.0
2021-06-08 12:15:00,65.39,65.44,65.36,65.41,42645.0,60.7087,60.7551,60.6808,60.7272,42645.0
2021-06-08 12:20:00,65.42,65.43,65.29,65.32,32622.0,60.7365,60.7458,60.6158,60.6437,32622.0
2021-06-08 12:25:00,65.33,65.43,65.28,65.41,32618.0,60.653,60.7458,60.6065,60.7272,32618.0
2021-06-08 12:30:00,65.43,65.49,65.43,65.47,20559.0,60.7458,60.8015,60.7458,60.7829,20559.0
2021-06-08 12:35:00,65.48,65.49,65.44,65.44,35213.0,60.7922,60.8015,60.7551,60.7551,35213.0
2021-06-08 12:40:00,65.45,65.5,65.44,65.47,30168.0,60.7644,60.8108,60.7551,60.7829,30168.0
2021-06-08 12:45:00,65.47,65.53,65.47,65.51,25051.0,60.7829,60.8386,60.7829,60.8201,25051.0
2021-06-08 12:50:00,65.51,65.53,65.49,65.51,24722.0,60.8201,60.8386,60.8015,60.8201,24722.0
2021-06-08 12:55:00,65.51,65.59,65.51,65.59,30340.0,60.8201,60.8943,60.8201,60.8943,30340.0
2021-06-08 13:00:00,65.58,65.62,65.56,65.61,36518.0,60.8851,60.9222,60.8665,60.9129,36518.0
2021-06-08 13:05:00,65.61,65.65,65.6,65.65,32150.0,60.9129,60.95,60.9036,60.95,32150.0
2021-06-08 13:10:00,65.65,65.7,65.65,65.69,50089.0,60.95,60.9965,60.95,60.9872,50089.0
2021-06-08 13:15:00,65.69,65.69,65.66,65.67,23047.0,60.9872,60.9872,60.9593,60.9686,23047.0
2021-06-08 13:20:00,65.68,65.68,65.6,65.61,41871.0,60.9779,60.9779,60.9036,60.9129,41871.0
2021-06-08 13:25:00,65.61,65.62,65.49,65.52,37948.0,60.9129,60.9222,60.8015,60.8294,37948.0
2021-06-08 13:30:00,65.52,65.58,65.51,65.56,28449.0,60.8294,60.8851,60.8201,60.8665,28449.0
2021-06-08 13:35:00,65.56,65.68,65.55,65.68,29829.0,60.8665,60.9779,60.8572,60.9779,29829.0
2021-06-08 13:40:00,65.67,65.69,65.57,65.57,55309.0,60.9686,60.9872,60.8758,60.8758,55309.0
2021-06-08 13:45:00,65.58,65.6,65.57,65.59,76750.0,60.8851,60.9036,60.8758,60.8943,76750.0
2021-06-08 13:50:00,65.6,65.68,65.59,65.65,159756.0,60.9036,60.9779,60.8943,60.95,159756.0
2021-06-08 13:55:00,65.65,65.66,65.61,65.65,94898.0,60.95,60.9593,60.9129,60.95,94898.0
2021-06-08 14:00:00,65.65,65.71,65.63,65.71,30872.0,60.95,61.0058,60.9315,61.0058,30872.0
2021-06-08 14:05:00,65.71,65.75,65.7,65.74,25860.0,61.0058,61.0429,60.9965,61.0336,25860.0
2021-06-08 14:10:00,65.75,65.83,65.74,65.81,47051.0,61.0429,61.1172,61.0336,61.0986,47051.0
2021-06-08 14:15:00,65.82,65.89,65.82,65.88,32916.0,61.1079,61.1729,61.1079,61.1636,32916.0
2021-06-08 14:20:00,65.88,65.89,65.72,65.85,97746.0,61.1636,61.1729,61.015,61.1357,97746.0
2021-06-08 14:25:00,65.85,65.88,65.83,65.88,53260.0,61.1357,61.1636,61.1172,61.1636,53260.0
2021-06-08 14:30:00,65.87,65.88,65.78,65.82,51146.0,61.1543,61.1636,61.0707,61.1079,51146.0
2021-06-08 14:35:00,65.83,65.85,65.75,65.81,45197.0,61.1172,61.1357,61.0429,61.0986,45197.0
2021-06-08 14:40:00,65.8,65.8,65.75,65.78,36786.0,61.0893,61.0893,61.0429,61.0707,36786.0
2021-06-08 14:45:00,65.77,65.79,65.67,65.67,55829.0,61.0615,61.08,60.9686,60.9686,55829.0
2021-06-08 14:50:00,65.67,65.7,65.65,65.66,46050.0,60.9686,60.9965,60.95,60.9593,46050.0
2021-06-08 14:55:00,65.66,65.71,65.64,65.65,36825.0,60.9593,61.0058,60.9408,60.95,36825.0
2021-06-08 15:00:00,65.65,65.75,65.64,65.7,56629.0,60.95,61.0429,60.9408,60.9965,56629.0
2021-06-08 15:05:00,65.7,65.71,65.64,65.66,41291.0,60.9965,61.0058,60.9408,60.9593,41291.0
2021-06-08 15:10:00,65.66,65.73,65.64,65.73,38828.0,60.9593,61.0243,60.9408,61.0243,38828.0
2021-06-08 15:15:00,65.73,65.84,65.72,65.82,54892.0,61.0243,61.1264,61.015,61.1079,54892.0
2021-06-08 15:20:00,65.83,65.89,65.77,65.82,42979.0,61.1172,61.1729,61.0615,61.1079,42979.0
2021-06-08 15:25:00,65.81,65.92,65.81,65.91,44540.0,61.0986,61.2007,61.0986,61.1914,44540.0
2021-06-08 15:30:00,65.91,65.95,65.89,65.91,61574.0,61.1914,61.2286,61.1729,61.1914,61574.0
2021-06-08 15:35:00,65.91,65.92,65.82,65.84,60458.0,61.1914,61.2007,61.1079,61.1264,60458.0
2021-06-08 15:40:00,65.84,65.93,65.83,65.91,72685.0,61.1264,61.21,61.1172,61.1914,72685.0
2021-06-08 15:45:00,65.91,65.92,65.86,65.89,61030.0,61.1914,61.2007,61.145,61.1729,61030.0
2021-06-08 15:50:00,65.88,65.91,65.73,65.8,140890.0,61.1636,61.1914,61.0243,61.0893,140890.0
2021-06-08 15:55:00,65.79,65.9,65.78,65.81,173995.0,61.08,61.1821,61.0707,61.0986,173995.0
2021-06-09 09:30:00,66.16,66.24,65.71,65.75,202355.0,61.4235,61.4978,61.0058,61.0429,202355.0
2021-06-09 09:35:00,65.7,65.79,65.5,65.5,88120.0,60.9965,61.08,60.8108,60.8108,88120.0
2021-06-09 09:40:00,65.5,65.77,65.4,65.77,83947.0,60.8108,61.0615,60.7179,61.0615,83947.0
2021-06-09 09:45:00,65.75,65.78,65.44,65.44,90312.0,61.0429,61.0707,60.7551,60.7551,90312.0
2021-06-09 09:50:00,65.43,65.55,65.42,65.5,44431.0,60.7458,60.8572,60.7365,60.8108,44431.0
2021-06-09 09:55:00,65.52,65.64,65.51,65.57,40953.0,60.8294,60.9408,60.8201,60.8758,40953.0
2021-06-09 10:00:00,65.57,65.64,65.47,65.57,42210.0,60.8758,60.9408,60.7829,60.8758,42210.0
2021-06-09 10:05:00,65.56,65.6,65.52,65.54,36916.0,60.8665,60.9036,60.8294,60.8479,36916.0
2021-06-09 10:10:00,65.53,65.55,65.43,65.54,26797.0,60.8386,60.8572,60.7458,60.8479,26797.0
2021-06-09 10:15:00,65.53,65.7,65.49,65.66,50922.0,60.8386,60.9965,60.8015,60.9593,50922.0
2021-06-09 10:20:00,65.65,65.74,65.56,65.72,122289.0,60.95,61.0336,60.8665,61.015,122289.0
2021-06-09 10:25:00,65.73,66.02,65.71,66.02,65669.0,61.0243,61.2936,61.0058,61.2936,65669.0
2021-06-09 10:30:00,66.02,66.14,66.01,66.07,38529.0,61.2936,61.405,61.2843,61.34,38529.0
2021-06-09 10:35:00,66.07,66.09,65.96,65.99,40165.0,61.34,61.3585,61.2379,61.2657,40165.0
2021-06-09 10:40:00,65.97,65.99,65.89,65.91,41769.0,61.2471,61.2657,61.1729,61.1914,41769.0
2021-06-09 10:45:00,65.91,65.93,65.79,65.81,32577.0,61.1914,61.21,61.08,61.0986,32577.0
2021-06-09 10:50:00,65.83,65.96,65.74,65.93,60235.0,61.1172,61.2379,61.0336,61.21,60235.0
2021-06-09 10:55:00,65.93,66.02,65.92,65.92,44581.0,61.21,61.2936,61.2007,61.2007,44581.0
2021-06-09 11:00:00,65.92,66.02,65.92,66.01,64746.0,61.2007,61.2936,61.2007,61.2843,64746.0
2021-06-09 11:05:00,66.0,66.04,65.95,66.01,29984.0,61.275,61.3121,61.2286,61.2843,29984.0
2021-06-09 11:10:00,66.01,66.02,65.93,65.95,48860.0,61.2843,61.2936,61.21,61.2286,48860.0
2021-06-09 11:15:00,65.95,65.99,65.89,65.97,55188.0,61.2286,61.2657,61.1729,61.2471,55188.0
2021-06-09 11:20:00,65.96,66.0,65.94,65.97,53366.0,61.2379,61.275,61.2193,61.2471,53366.0
2021-06-09 11:25:00,65.97,66.13,65.95,66.04,136005.0,61.2471,61.3957,61.2286,61.3121,136005.0
2021-06-09 11:30:00,66.04,66.06,66.01,66.03,44293.0,61.3121,61.3307,61.2843,61.3028,44293.0
2021-06-09 11:35:00,66.03,66.06,65.94,66.03,44901.0,61.3028,61.3307,61.2193,61.3028,44901.0
2021-06-09 11:40:00,66.03,66.05,65.91,66.02,64258.0,61.3028,61.3214,61.1914,61.2936,64258.0
2021-06-09 11:45:00,66.03,66.04,65.95,65.96,44367.0,61.3028,61.3121,61.2286,61.2379,44367.0
2021-06-09 11:50:00,65.97,66.03,65.95,66.01,27255.0,61.2471,61.3028,61.2286,61.2843,27255.0
2021-06-09 11:55:00,66.01,66.04,65.91,66.02,26698.0,61.2843,61.3121,61.1914,61.2936,26698.0
2021-06-09 12:00:00,66.02,66.05,65.98,66.04,23915.0,61.2936,61.3214,61.2564,61.3121,23915.0
2021-06-09 12:05:00,66.04,66.1,66.02,66.1,21866.0,61.3121,61.3678,61.2936,61.3678,21866.0
2021-06-09 12:10:00,66.08,66.12,66.07,66.12,18317.0,61.3493,61.3864,61.34,61.3864,18317.0
2021-06-09 12:15:00,66.11,66.12,66.03,66.06,21652.0,61.3771,61.3864,61.3028,61.3307,21652.0
2021-06-09 12:20:00,66.06,66.09,66.06,66.09,20910.0,61.3307,61.3585,61.3307,61.3585,20910.0
2021-06-09 12:25:00,66.09,66.11,66.04,66.09,20063.0,61.3585,61.3771,61.3121,61.3585,20063.0
2021-06-09 12:30:00,66.1,66.14,66.08,66.14,17657.0,61.3678,61.405,61.3493,61.405,17657.0
2021-06-09 12:35:00,66.14,66.19,66.14,66.17,25900.0,61.405,61.4514,61.405,61.4328,25900.0
2021-06-09 12:40:00,66.17,66.19,66.16,66.17,18361.0,61.4328,61.4514,61.4235,61.4328,18361.0
2021-06-09 12:45:00,66.18,66.19,66.13,66.15,14355.0,61.4421,61.4514,61.3957,61.4143,14355.0
2021-06-09 12:50:00,66.15,66.19,66.1,66.17,38997.0,61.4143,61.4514,61.3678,61.4328,38997.0
2021-06-09 12:55:00,66.17,66.21,66.13,66.16,32843.0,61.4328,61.47,61.3957,61.4235,32843.0
2021-06-09 13:00:00,66.15,66.19,66.15,66.19,14989.0,61.4143,61.4514,61.4143,61.4514,14989.0
2021-06-09 13:05:00,66.19,66.22,66.18,66.2,24952.0,61.4514,61.4792,61.4421,61.4607,24952.0
2021-06-09 13:10:00,66.2,66.26,66.19,66.25,30128.0,61.4607,61.5164,61.4514,61.5071,30128.0
2021-06-09 13:15:00,66.25,66.3,66.24,66.3,27929.0,61.5071,61.5535,61.4978,61.5535,27929.0
2021-06-09 13:20:00,66.31,66.35,66.3,66.31,22911.0,61.5628,61.5999,61.5535,61.5628,22911.0
2021-06-09 13:25:00,66.31,66.32,66.21,66.23,85670.0,61.5628,61.5721,61.47,61.4885,85670.0
2021-06-09 13:30:00,66.22,66.29,66.2,66.27,32775.0,61.4792,61.5442,61.4607,61.5257,32775.0
2021-06-09 13:35:00,66.28,66.28,66.21,66.24,32562.0,61.5349,61.5349,61.47,61.4978,32562.0
2021-06-09 13:40:00,66.25,66.25,66.08,66.12,33398.0,61.5071,61.5071,61.3493,61.3864,33398.0
2021-06-09 13:45:00,66.12,66.15,66.1,66.15,18993.0,61.3864,61.4143,61.3678,61.4143,18993.0
2021-06-09 13:50:00,66.15,66.16,66.11,66.15,24838.0,61.4143,61.4235,61.3771,61.4143,24838.0
2021-06-09 13:55:00,66.15,66.16,66.08,66.11,41242.0,61.4143,61.4235,61.3493,61.3771,41242.0
2021-06-09 14:00:00,66.11,66.17,66.1,66.15,26670.0,61.3771,61.4328,61.3678,61.4143,26670.0
2021-06-09 14:05:00,66.16,66.17,66.09,66.11,23385.0,61.4235,61.4328,61.3585,61.3771,23385.0
2021-06-09 14:10:00,66.12,66.14,66.12,66.14,17860.0,61.3864,61.405,61.3864,61.405,17860.0
2021-06-09 14:15:00,66.14,66.17,66.12,66.14,31720.0,61.405,61.4328,61.3864,61.405,31720.0
2021-06-09 14:20:00,66.14,66.15,66.1,66.1,18180.0,61.405,61.4143,61.3678,61.3678,18180.0
2021-06-09 14:25:00,66.11,66.12,66.07,66.09,31217.0,61.3771,61.3864,61.34,61.3585,31217.0
2021-06-09 14:30:00,66.08,66.1,66.08,66.09,24775.0,61.3493,61.3678,61.3493,61.3585,24775.0
2021-06-09 14:35:00,66.09,66.09,66.03,66.05,32184.0,61.3585,61.3585,61.3028,61.3214,32184.0
2021-06-09 14:40:00,66.06,66.1,66.05,66.06,284132.0,61.3307,61.3678,61.3214,61.3307,284132.0
2021-06-09 14:45:00,66.07,66.11,66.05,66.08,93682.0,61.34,61.3771,61.3214,61.3493,93682.0
2021-06-09 14:50:00,66.09,66.13,66.08,66.1,38737.0,61.3585,61.3957,61.3493,61.3678,38737.0
2021-06-09 14:55:00,66.11,66.12,66.04,66.05,61897.0,61.3771,61.3864,61.3121,61.3214,61897.0
2021-06-09 15:00:00,66.05,66.08,66.05,66.06,48290.0,61.3214,61.3493,61.3214,61.3307,48290.0
2021-06-09 15:05:00,66.06,66.08,66.02,66.06,77230.0,61.3307,61.3493,61.2936,61.3307,77230.0
2021-06-09 15:10:00,66.06,66.13,66.04,66.1,66183.0,61.3307,61.3957,61.3121,61.3678,66183.0
2021-06-09 15:15:00,66.1,66.12,66.07,66.08,34960.0,61.3678,61.3864,61.34,61.3493,34960.0
2021-06-09 15:20:00,66.08,66.1,66.04,66.06,45346.0,61.3493,61.3678,61.3121,61.3307,45346.0
2021-06-09 15:25:00,66.06,66.08,66.05,66.07,44158.0,61.3307,61.3493,61.3214,61.34,44158.0
2021-06-09 15:30:00,66.07,66.09,66.03,66.09,71482.0,61.34,61.3585,61.3028,61.3585,71482.0
2021-06-09 15:35:00,66.09,66.13,66.08,66.13,57940.0,61.3585,61.3957,61.3493,61.3957,57940.0
2021-06-09 15:40:00,66.12,66.13,66.06,66.06,89224.0,61.3864,61.3957,61.3307,61.3307,89224.0
2021-06-09 15:45:00,66.07,66.13,66.06,66.11,69868.0,61.34,61.3957,61.3307,61.3771,69868.0
2021-06-09 15:50:00,66.1,66.14,65.98,66.03,316205.0,61.3678,61.405,61.2564,61.3028,316205.0
2021-06-09 15:55:00,66.03,66.06,65.95,65.96,367619.0,61.3028,61.3307,61.2286,61.2379,367619.0
2021-06-10 09:30:00,66.32,66.53,66.18,66.52,154600.0,61.5721,61.767,61.4421,61.7578,154600.0
2021-06-10 09:35:00,66.51,66.71,66.26,66.3,86234.0,61.7485,61.9342,61.5164,61.5535,86234.0
2021-06-10 09:40:00,66.3,66.39,66.02,66.09,71287.0,61.5535,61.6371,61.2936,61.3585,71287.0
2021-06-10 09:45:00,66.1,66.22,66.07,66.13,42313.0,61.3678,61.4792,61.34,61.3957,42313.0
2021-06-10 09:50:00,66.13,66.42,66.12,66.4,53142.0,61.3957,61.6649,61.3864,61.6464,53142.0
2021-06-10 09:55:00,66.42,66.45,66.3,66.33,42545.0,61.6649,61.6928,61.5535,61.5814,42545.0
2021-06-10 10:00:00,66.34,66.4,66.25,66.31,51998.0,61.5906,61.6464,61.5071,61.5628,51998.0
2021-06-10 10:05:00,66.31,66.35,66.18,66.21,39749.0,61.5628,61.5999,61.4421,61.47,39749.0
2021-06-10 10:10:00,66.21,66.21,66.1,66.14,61706.0,61.47,61.47,61.3678,61.405,61706.0
2021-06-10 10:15:00,66.13,66.19,66.13,66.18,44073.0,61.3957,61.4514,61.3957,61.4421,44073.0
2021-06-10 10:20:00,66.17,66.18,66.05,66.14,51194.0,61.4328,61.4421,61.3214,61.405,51194.0
2021-06-10 10:25:00,66.13,66.17,66.12,66.17,29615.0,61.3957,61.4328,61.3864,61.4328,29615.0
2021-06-10 10:30:00,66.16,66.19,66.11,66.14,38895.0,61.4235,61.4514,61.3771,61.405,38895.0
2021-06-10 10:35:00,66.14,66.19,66.11,66.11,37238.0,61.405,61.4514,61.3771,61.3771,37238.0
2021-06-10 10:40:00,66.1,66.11,66.07,66.09,40455.0,61.3678,61.3771,61.34,61.3585,40455.0
2021-06-10 10:45:00,66.09,66.09,65.82,65.86,90197.0,61.3585,61.3585,61.1079,61.145,90197.0
2021-06-10 10:50:00,65.87,65.95,65.81,65.87,63925.0,61.1543,61.2286,61.0986,61.1543,63925.0
2021-06-10 10:55:00,65.86,65.99,65.77,65.98,35508.0,61.145,61.2657,61.0615,61.2564,35508.0
2021-06-10 11:00:00,65.98,66.0,65.9,65.99,51869.0,61.2564,61.275,61.1821,61.2657,51869.0
2021-06-10 11:05:00,65.99,66.08,65.92,66.05,69929.0,61.2657,61.3493,61.2007,61.3214,69929.0
2021-06-10 11:10:00,66.04,66.12,65.99,66.09,106352.0,61.3121,61.3864,61.2657,61.3585,106352.0
2021-06-10 11:15:00,66.09,66.15,66.09,66.14,27013.0,61.3585,61.4143,61.3585,61.405,27013.0
2021-06-10 11:20:00,66.14,66.22,66.13,66.19,40144.0,61.405,61.4792,61.3957,61.4514,40144.0
2021-06-10 11:25:00,66.18,66.24,66.16,66.23,26874.0,61.4421,61.4978,61.4235,61.4885,26874.0
2021-06-10 11:30:00,66.23,66.25,66.21,66.21,33465.0,61.4885,61.5071,61.47,61.47,33465.0
2021-06-10 11:35:00,66.21,66.29,66.21,66.27,32777.0,61.47,61.5442,61.47,61.5257,32777.0
2021-06-10 11:40:00,66.27,66.34,66.27,66.33,46869.0,61.5257,61.5906,61.5257,61.5814,46869.0
2021-06-10 11:45:00,66.34,66.42,66.34,66.4,43479.0,61.5906,61.6649,61.5906,61.6464,43479.0
2021-06-10 11:50:00,66.4,66.48,66.39,66.47,32495.0,61.6464,61.7206,61.6371,61.7113,32495.0
2021-06-10 11:55:00,66.46,66.53,66.46,66.52,39420.0,61.7021,61.767,61.7021,61.7578,39420.0
2021-06-10 12:00:00,66.53,66.61,66.53,66.58,64961.0,61.767,61.8413,61.767,61.8135,64961.0
2021-06-10 12:05:00,66.57,66.6,66.51,66.53,40457.0,61.8042,61.832,61.7485,61.767,40457.0
2021-06-10 12:10:00,66.55,66.6,66.53,66.56,34653.0,61.7856,61.832,61.767,61.7949,34653.0
2021-06-10 12:15:00,66.56,66.59,66.54,66.56,32267.0,61.7949,61.8228,61.7763,61.7949,32267.0
2021-06-10 12:20:00,66.58,66.59,66.55,66.58,26901.0,61.8135,61.8228,61.7856,61.8135,26901.0
2021-06-10 12:25:00,66.59,66.64,66.57,66.62,39267.0,61.8228,61.8692,61.8042,61.8506,39267.0
2021-06-10 12:30:00,66.61,66.8,66.61,66.79,127775.0,61.8413,62.0177,61.8413,62.0084,127775.0
2021-06-10 12:35:00,66.8,66.8,66.68,66.75,40166.0,62.0177,62.0177,61.9063,61.9713,40166.0
2021-06-10 12:40:00,66.75,66.84,66.74,66.78,37265.0,61.9713,62.0549,61.962,61.9991,37265.0
2021-06-10 12:45:00,66.78,66.82,66.72,66.77,34353.0,61.9991,62.0363,61.9434,61.9899,34353.0
2021-06-10 12:50:00,66.77,66.81,66.75,66.78,40699.0,61.9899,62.027,61.9713,61.9991,40699.0
2021-06-10 12:55:00,66.78,66.8,66.71,66.8,39910.0,61.9991,62.0177,61.9342,62.0177,39910.0
2021-06-10 13:00:00,66.8,66.85,66.75,66.84,48873.0,62.0177,62.0641,61.9713,62.0549,48873.0
2021-06-10 13:05:00,66.85,66.86,66.82,66.83,31840.0,62.0641,62.0734,62.0363,62.0456,31840.0
2021-06-10 13:10:00,66.83,66.88,66.82,66.87,41416.0,62.0456,62.092,62.0363,62.0827,41416.0
2021-06-10 13:15:00,66.87,66.94,66.86,66.94,49234.0,62.0827,62.1477,62.0734,62.1477,49234.0
2021-06-10 13:20:00,66.93,66.97,66.93,66.94,55338.0,62.1384,62.1755,62.1384,62.1477,55338.0
2021-06-10 13:25:00,66.94,66.98,66.93,66.98,43040.0,62.1477,62.1848,62.1384,62.1848,43040.0
2021-06-10 13:30:00,66.98,66.98,66.84,66.91,58532.0,62.1848,62.1848,62.0549,62.1198,58532.0
2021-06-10 13:35:00,66.91,66.91,66.83,66.88,30210.0,62.1198,62.1198,62.0456,62.092,30210.0
2021-06-10 13:40:00,66.88,66.91,66.87,66.9,27375.0,62.092,62.1198,62.0827,62.1106,27375.0
2021-06-10 13:45:00,66.9,66.92,66.86,66.87,28436.0,62.1106,62.1291,62.0734,62.0827,28436.0
2021-06-10 13:50:00,66.88,66.93,66.84,66.92,39052.0,62.092,62.1384,62.0549,62.1291,39052.0
2021-06-10 13:55:00,66.93,66.98,66.93,66.95,47684.0,62.1384,62.1848,62.1384,62.157,47684.0
2021-06-10 14:00:00,66.95,66.96,66.9,66.92,27504.0,62.157,62.1663,62.1106,62.1291,27504.0
2021-06-10 14:05:00,66.92,66.92,66.85,66.86,43062.0,62.1291,62.1291,62.0641,62.0734,43062.0
2021-06-10 14:10:00,66.85,66.88,66.82,66.82,35362.0,62.0641,62.092,62.0363,62.0363,35362.0
2021-06-10 14:15:00,66.81,66.87,66.79,66.81,51827.0,62.027,62.0827,62.0084,62.027,51827.0
2021-06-10 14:20:00,66.81,66.81,66.76,66.81,39254.0,62.027,62.027,61.9806,62.027,39254.0
2021-06-10 14:25:00,66.8,66.81,66.77,66.78,28206.0,62.0177,62.027,61.9899,61.9991,28206.0
2021-06-10 14:30:00,66.78,66.87,66.78,66.84,51323.0,61.9991,62.0827,61.9991,62.0549,51323.0
2021-06-10 14:35:00,66.85,66.88,66.83,66.84,28654.0,62.0641,62.092,62.0456,62.0549,28654.0
2021-06-10 14:40:00,66.84,66.84,66.76,66.82,32845.0,62.0549,62.0549,61.9806,62.0363,32845.0
2021-06-10 14:45:00,66.81,66.84,66.76,66.83,29439.0,62.027,62.0549,61.9806,62.0456,29439.0
2021-06-10 14:50:00,66.83,66.86,66.82,66.85,32469.0,62.0456,62.0734,62.0363,62.0641,32469.0
2021-06-10 14:55:00,66.85,66.85,66.78,66.78,32588.0,62.0641,62.0641,61.9991,61.9991,32588.0
2021-06-10 15:00:00,66.78,66.79,66.71,66.71,34222.0,61.9991,62.0084,61.9342,61.9342,34222.0
2021-06-10 15:05:00,66.7,66.73,66.64,66.73,43753.0,61.9249,61.9527,61.8692,61.9527,43753.0
2021-06-10 15:10:00,66.73,66.74,66.66,66.7,42190.0,61.9527,61.962,61.8877,61.9249,42190.0
2021-06-10 15:15:00,66.7,66.72,66.66,66.72,39247.0,61.9249,61.9434,61.8877,61.9434,39247.0
2021-06-10 15:20:00,66.72,66.74,66.65,66.67,41451.0,61.9434,61.962,61.8785,61.897,41451.0
2021-06-10 15:25:00,66.67,66.69,66.62,66.65,45098.0,61.897,61.9156,61.8506,61.8785,45098.0
2021-06-10 15:30:00,66.65,66.68,66.6,66.66,75096.0,61.8785,61.9063,61.832,61.8877,75096.0
2021-06-10 15:35:00,66.67,66.74,66.65,66.73,52914.0,61.897,61.962,61.8785,61.9527,52914.0
2021-06-10 15:40:00,66.73,66.73,66.67,66.68,72081.0,61.9527,61.9527,61.897,61.9063,72081.0
2021-06-10 15:45:00,66.69,66.74,66.64,66.72,90977.0,61.9156,61.962,61.8692,61.9434,90977.0
2021-06-10 15:50:00,66.72,66.8,66.67,66.78,239895.0,61.9434,62.0177,61.897,61.9991,239895.0
2021-06-10 15:55:00,66.78,66.82,66.66,66.76,411020.0,61.9991,62.0363,61.8877,61.9806,411020.0
2021-06-11 09:30:00,66.92,67.29,66.83,67.16,155604.0,62.1291,62.4726,62.0456,62.3519,155604.0
2021-06-11 09:35:00,67.16,67.42,67.12,67.28,114145.0,62.3519,62.5933,62.3148,62.4634,114145.0
2021-06-11 09:40:00,67.25,67.4,67.19,67.27,77932.0,62.4355,62.5748,62.3798,62.4541,77932.0
2021-06-11 09:45:00,67.26,67.34,67.24,67.32,46714.0,62.4448,62.5191,62.4262,62.5005,46714.0
2021-06-11 09:50:00,67.31,67.31,67.08,67.19,55894.0,62.4912,62.4912,62.2777,62.3798,55894.0
2021-06-11 09:55:00,67.19,67.23,67.09,67.21,72056.0,62.3798,62.4169,62.287,62.3984,72056.0
2021-06-11 10:00:00,67.22,67.23,67.11,67.2,60921.0,62.4076,62.4169,62.3055,62.3891,60921.0
2021-06-11 10:05:00,67.2,67.24,67.0,67.2,126389.0,62.3891,62.4262,62.2034,62.3891,126389.0
2021-06-11 10:10:00,67.2,67.22,67.1,67.11,51900.0,62.3891,62.4076,62.2962,62.3055,51900.0
2021-06-11 10:15:00,67.11,67.29,67.1,67.27,67748.0,62.3055,62.4726,62.2962,62.4541,67748.0
2021-06-11 10:20:00,67.26,67.27,67.08,67.09,51140.0,62.4448,62.4541,62.2777,62.287,51140.0
2021-06-11 10:25:00,67.08,67.15,67.03,67.09,48886.0,62.2777,62.3427,62.2313,62.287,48886.0
2021-06-11 10:30:00,67.09,67.14,66.96,66.96,76944.0,62.287,62.3334,62.1663,62.1663,76944.0
2021-06-11 10:35:00,66.95,66.97,66.83,66.93,87928.0,62.157,62.1755,62.0456,62.1384,87928.0
2021-06-11 10:40:00,66.92,67.02,66.88,66.9,31392.0,62.1291,62.222,62.092,62.1106,31392.0
2021-06-11 10:45:00,66.91,66.94,66.87,66.92,29195.0,62.1198,62.1477,62.0827,62.1291,29195.0
2021-06-11 10:50:00,66.92,67.07,66.92,67.07,48855.0,62.1291,62.2684,62.1291,62.2684,48855.0
2021-06-11 10:55:00,67.06,67.12,67.02,67.09,33375.0,62.2591,62.3148,62.222,62.287,33375.0
2021-06-11 11:00:00,67.1,67.1,66.83,66.86,74671.0,62.2962,62.2962,62.0456,62.0734,74671.0
2021-06-11 11:05:00,66.85,67.01,66.85,66.98,37086.0,62.0641,62.2127,62.0641,62.1848,37086.0
2021-06-11 11:10:00,66.98,66.99,66.9,66.91,38168.0,62.1848,62.1941,62.1106,62.1198,38168.0
2021-06-11 11:15:00,66.91,66.98,66.91,66.94,36957.0,62.1198,62.1848,62.1198,62.1477,36957.0
2021-06-11 11:20:00,66.94,67.0,66.93,66.97,30154.0,62.1477,62.2034,62.1384,62.1755,30154.0
2021-06-11 11:25:00,66.97,66.98,66.89,66.92,41877.0,62.1755,62.1848,62.1013,62.1291,41877.0
2021-06-11 11:30:00,66.92,66.97,66.91,66.97,35669.0,62.1291,62.1755,62.1198,62.1755,35669.0
2021-06-11 11:35:00,66.97,66.98,66.95,66.96,41536.0,62.1755,62.1848,62.157,62.1663,41536.0
2021-06-11 11:40:00,66.95,66.98,66.9,66.96,46888.0,62.157,62.1848,62.1106,62.1663,46888.0
2021-06-11 11:45:00,66.96,67.0,66.94,66.99,52537.0,62.1663,62.2034,62.1477,62.1941,52537.0
2021-06-11 11:50:00,66.98,67.0,66.93,66.97,49294.0,62.1848,62.2034,62.1384,62.1755,49294.0
2021-06-11 11:55:00,66.97,66.98,66.91,66.95,35852.0,62.1755,62.1848,62.1198,62.157,35852.0
2021-06-11 12:00:00,66.94,66.99,66.94,66.96,37926.0,62.1477,62.1941,62.1477,62.1663,37926.0
2021-06-11 12:05:00,66.97,66.99,66.91,66.92,48953.0,62.1755,62.1941,62.1198,62.1291,48953.0
2021-06-11 12:10:00,66.92,66.97,66.92,66.96,30052.0,62.1291,62.1755,62.1291,62.1663,30052.0
2021-06-11 12:15:00,66.97,66.97,66.89,66.96,37617.0,62.1755,62.1755,62.1013,62.1663,37617.0
2021-06-11 12:20:00,66.96,66.97,66.89,66.89,39678.0,62.1663,62.1755,62.1013,62.1013,39678.0
2021-06-11 12:25:00,66.9,66.91,66.87,66.89,39416.0,62.1106,62.1198,62.0827,62.1013,39416.0
2021-06-11 12:30:00,66.89,66.91,66.87,66.91,26961.0,62.1013,62.1198,62.0827,62.1198,26961.0
2021-06-11 12:35:00,66.91,66.94,66.9,66.92,35058.0,62.1198,62.1477,62.1106,62.1291,35058.0
2021-06-11 12:40:00,66.92,66.98,66.92,66.97,34997.0,62.1291,62.1848,62.1291,62.1755,34997.0
2021-06-11 12:45:00,66.97,67.04,66.96,67.03,31644.0,62.1755,62.2405,62.1663,62.2313,31644.0
2021-06-11 12:50:00,67.03,67.15,67.03,67.14,37934.0,62.2313,62.3427,62.2313,62.3334,37934.0
2021-06-11 12:55:00,67.14,67.19,67.14,67.19,22542.0,62.3334,62.3798,62.3334,62.3798,22542.0
2021-06-11 13:00:00,67.19,67.2,67.07,67.11,58122.0,62.3798,62.3891,62.2684,62.3055,58122.0
2021-06-11 13:05:00,67.12,67.18,67.08,67.09,43897.0,62.3148,62.3705,62.2777,62.287,43897.0
2021-06-11 13:10:00,67.09,67.15,67.08,67.15,28361.0,62.287,62.3427,62.2777,62.3427,28361.0
2021-06-11 13:15:00,67.14,67.14,67.08,67.13,29785.0,62.3334,62.3334,62.2777,62.3241,29785.0
2021-06-11 13:20:00,67.12,67.13,67.05,67.06,26838.0,62.3148,62.3241,62.2498,62.2591,26838.0
2021-06-11 13:25:00,67.06,67.07,67.02,67.06,26268.0,62.2591,62.2684,62.222,62.2591,26268.0
2021-06-11 13:30:00,67.06,67.09,67.06,67.08,29132.0,62.2591,62.287,62.2591,62.2777,29132.0
2021-06-11 13:35:00,67.08,67.1,67.05,67.1,27658.0,62.2777,62.2962,62.2498,62.2962,27658.0
2021-06-11 13:40:00,67.11,67.11,67.05,67.07,21640.0,62.3055,62.3055,62.2498,62.2684,21640.0
2021-06-11 13:45:00,67.08,67.11,67.06,67.09,34825.0,62.2777,62.3055,62.2591,62.287,34825.0
2021-06-11 13:50:00,67.09,67.1,67.07,67.09,42098.0,62.287,62.2962,62.2684,62.287,42098.0
2021-06-11 13:55:00,67.09,67.09,67.02,67.05,50814.0,62.287,62.287,62.222,62.2498,50814.0
2021-06-11 14:00:00,67.05,67.09,67.03,67.08,36930.0,62.2498,62.287,62.2313,62.2777,36930.0
2021-06-11 14:05:00,67.09,67.09,67.04,67.08,44655.0,62.287,62.287,62.2405,62.2777,44655.0
2021-06-11 14:10:00,67.08,67.09,67.02,67.03,45391.0,62.2777,62.287,62.222,62.2313,45391.0
2021-06-11 14:15:00,67.03,67.06,67.03,67.06,52812.0,62.2313,62.2591,62.2313,62.2591,52812.0
2021-06-11 14:20:00,67.06,67.08,67.0,67.03,66420.0,62.2591,62.2777,62.2034,62.2313,66420.0
2021-06-11 14:25:00,67.03,67.1,67.02,67.09,44859.0,62.2313,62.2962,62.222,62.287,44859.0
2021-06-11 14:30:00,67.09,67.13,67.08,67.13,40191.0,62.287,62.3241,62.2777,62.3241,40191.0
2021-06-11 14:35:00,67.13,67.14,67.12,67.13,37535.0,62.3241,62.3334,62.3148,62.3241,37535.0
2021-06-11 14:40:00,67.13,67.16,67.11,67.12,55043.0,62.3241,62.3519,62.3055,62.3148,55043.0
2021-06-11 14:45:00,67.13,67.16,67.12,67.15,46243.0,62.3241,62.3519,62.3148,62.3427,46243.0
2021-06-11 14:50:00,67.16,67.16,67.06,67.11,56022.0,62.3519,62.3519,62.2591,62.3055,56022.0
2021-06-11 14:55:00,67.11,67.12,67.06,67.12,63311.0,62.3055,62.3148,62.2591,62.3148,63311.0
2021-06-11 15:00:00,67.11,67.17,67.11,67.13,47108.0,62.3055,62.3612,62.3055,62.3241,47108.0
2021-06-11 15:05:00,67.13,67.13,67.04,67.06,48123.0,62.3241,62.3241,62.2405,62.2591,48123.0
2021-06-11 15:10:00,67.07,67.1,67.02,67.02,39825.0,62.2684,62.2962,62.222,62.222,39825.0
2021-06-11 15:15:00,67.02,67.04,66.95,66.95,55554.0,62.222,62.2405,62.157,62.157,55554.0
2021-06-11 15:20:00,66.95,66.96,66.89,66.95,58665.0,62.157,62.1663,62.1013,62.157,58665.0
2021-06-11 15:25:00,66.95,67.0,66.94,66.98,38274.0,62.157,62.2034,62.1477,62.1848,38274.0
2021-06-11 15:30:00,66.98,67.0,66.96,67.0,72872.0,62.1848,62.2034,62.1663,62.2034,72872.0
2021-06-11 15:35:00,67.0,67.0,66.97,67.0,45540.0,62.2034,62.2034,62.1755,62.2034,45540.0
2021-06-11 15:40:00,67.0,67.0,66.98,66.99,57766.0,62.2034,62.2034,62.1848,62.1941,57766.0
2021-06-11 15:45:00,67.0,67.0,66.97,66.99,87391.0,62.2034,62.2034,62.1755,62.1941,87391.0
2021-06-11 15:50:00,67.0,67.0,66.92,66.98,140255.0,62.2034,62.2034,62.1291,62.1848,140255.0
2021-06-11 15:55:00,66.99,67.17,66.98,67.13,286409.0,62.1941,62.3612,62.1848,62.3241,286409.0
2021-06-14 09:30:00,67.25,67.26,66.9,66.92,207839.0,62.4355,62.4448,62.1106,62.1291,207839.0
2021-06-14 09:35:00,66.92,66.92,66.4,66.42,121125.0,62.1291,62.1291,61.6464,61.6649,121125.0
2021-06-14 09:40:00,66.41,66.44,66.2,66.36,172304.0,61.6556,61.6835,61.4607,61.6092,172304.0
2021-06-14 09:45:00,66.37,66.46,66.04,66.07,103971.0,61.6185,61.7021,61.3121,61.34,103971.0
2021-06-14 09:50:00,66.09,66.1,65.83,65.9,90733.0,61.3585,61.3678,61.1172,61.1821,90733.0
2021-06-14 09:55:00,65.91,65.92,65.71,65.79,89664.0,61.1914,61.2007,61.0058,61.08,89664.0
2021-06-14 10:00:00,65.81,65.86,65.65,65.84,100553.0,61.0986,61.145,60.95,61.1264,100553.0
2021-06-14 10:05:00,65.84,65.95,65.82,65.83,83746.0,61.1264,61.2286,61.1079,61.1172,83746.0
2021-06-14 10:10:00,65.82,65.89,65.73,65.74,116690.0,61.1079,61.1729,61.0243,61.0336,116690.0
2021-06-14 10:15:00,65.73,65.79,65.59,65.67,69472.0,61.0243,61.08,60.8943,60.9686,69472.0
2021-06-14 10:20:00,65.67,65.76,65.65,65.68,48519.0,60.9686,61.0522,60.95,60.9779,48519.0
2021-06-14 10:25:00,65.68,65.68,65.55,65.63,71780.0,60.9779,60.9779,60.8572,60.9315,71780.0
2021-06-14 10:30:00,65.63,65.63,65.4,65.42,114837.0,60.9315,60.9315,60.7179,60.7365,114837.0
2021-06-14 10:35:00,65.42,65.43,65.29,65.42,109836.0,60.7365,60.7458,60.6158,60.7365,109836.0
2021-06-14 10:40:00,65.42,65.49,65.36,65.48,70940.0,60.7365,60.8015,60.6808,60.7922,70940.0
2021-06-14 10:45:00,65.47,65.54,65.35,65.4,68949.0,60.7829,60.8479,60.6715,60.7179,68949.0
2021-06-14 10:50:00,65.41,65.6,65.4,65.59,47272.0,60.7272,60.9036,60.7179,60.8943,47272.0
2021-06-14 10:55:00,65.59,65.59,65.39,65.43,64211.0,60.8943,60.8943,60.7087,60.7458,64211.0
2021-06-14 11:00:00,65.42,65.62,65.39,65.53,47711.0,60.7365,60.9222,60.7087,60.8386,47711.0
2021-06-14 11:05:00,65.53,65.56,65.49,65.54,39346.0,60.8386,60.8665,60.8015,60.8479,39346.0
2021-06-14 11:10:00,65.53,65.59,65.5,65.56,39203.0,60.8386,60.8943,60.8108,60.8665,39203.0
2021-06-14 11:15:00,65.56,65.61,65.47,65.55,44454.0,60.8665,60.9129,60.7829,60.8572,44454.0
2021-06-14 11:20:00,65.55,65.6,65.48,65.51,37933.0,60.8572,60.9036,60.7922,60.8201,37933.0
2021-06-14 11:25:00,65.51,65.55,65.48,65.54,35679.0,60.8201,60.8572,60.7922,60.8479,35679.0
2021-06-14 11:30:00,65.54,65.58,65.47,65.53,43652.0,60.8479,60.8851,60.7829,60.8386,43652.0
2021-06-14 11:35:00,65.52,65.54,65.48,65.48,29951.0,60.8294,60.8479,60.7922,60.7922,29951.0
2021-06-14 11:40:00,65.49,65.5,65.41,65.42,39856.0,60.8015,60.8108,60.7272,60.7365,39856.0
2021-06-14 11:45:00,65.42,65.46,65.38,65.46,47689.0,60.7365,60.7736,60.6994,60.7736,47689.0
2021-06-14 11:50:00,65.46,65.58,65.45,65.53,61712.0,60.7736,60.8851,60.7644,60.8386,61712.0
2021-06-14 11:55:00,65.53,65.61,65.5,65.59,30848.0,60.8386,60.9129,60.8108,60.8943,30848.0
2021-06-14 12:00:00,65.59,65.6,65.5,65.52,25028.0,60.8943,60.9036,60.8108,60.8294,25028.0
2021-06-14 12:05:00,65.51,65.55,65.45,65.48,48570.0,60.8201,60.8572,60.7644,60.7922,48570.0
2021-06-14 12:10:00,65.48,65.52,65.39,65.41,40695.0,60.7922,60.8294,60.7087,60.7272,40695.0
2021-06-14 12:15:00,65.42,65.55,65.42,65.55,65139.0,60.7365,60.8572,60.7365,60.8572,65139.0
2021-06-14 12:20:00,65.55,65.64,65.54,65.58,47897.0,60.8572,60.9408,60.8479,60.8851,47897.0
2021-06-14 12:25:00,65.59,65.64,65.52,65.6,38293.0,60.8943,60.9408,60.8294,60.9036,38293.0
2021-06-14 12:30:00,65.6,65.61,65.53,65.53,31707.0,60.9036,60.9129,60.8386,60.8386,31707.0
2021-06-14 12:35:00,65.54,65.58,65.42,65.42,33965.0,60.8479,60.8851,60.7365,60.7365,33965.0
2021-06-14 12:40:00,65.42,65.48,65.38,65.4,56642.0,60.7365,60.7922,60.6994,60.7179,56642.0
2021-06-14 12:45:00,65.4,65.44,65.35,65.36,36621.0,60.7179,60.7551,60.6715,60.6808,36621.0
2021-06-14 12:50:00,65.36,65.39,65.3,65.31,32094.0,60.6808,60.7087,60.6251,60.6344,32094.0
2021-06-14 12:55:00,65.31,65.34,65.26,65.28,43195.0,60.6344,60.6622,60.588,60.6065,43195.0
2021-06-14 13:00:00,65.28,65.32,65.23,65.23,63345.0,60.6065,60.6437,60.5601,60.5601,63345.0
2021-06-14 13:05:00,65.23,65.3,65.21,65.28,54896.0,60.5601,60.6251,60.5415,60.6065,54896.0
2021-06-14 13:10:00,65.27,65.31,65.2,65.21,41600.0,60.5973,60.6344,60.5323,60.5415,41600.0
2021-06-14 13:15:00,65.21,65.24,65.17,65.19,51437.0,60.5415,60.5694,60.5044,60.523,51437.0
2021-06-14 13:20:00,65.19,65.26,65.17,65.25,33990.0,60.523,60.588,60.5044,60.5787,33990.0
2021-06-14 13:25:00,65.25,65.3,65.19,65.3,30648.0,60.5787,60.6251,60.523,60.6251,30648.0
2021-06-14 13:30:00,65.31,65.44,65.29,65.41,33443.0,60.6344,60.7551,60.6158,60.7272,33443.0
2021-06-14 13:35:00,65.4,65.41,65.35,65.38,30541.0,60.7179,60.7272,60.6715,60.6994,30541.0
2021-06-14 13:40:00,65.39,65.43,65.34,65.41,22207.0,60.7087,60.7458,60.6622,60.7272,22207.0
2021-06-14 13:45:00,65.41,65.47,65.4,65.47,19658.0,60.7272,60.7829,60.7179,60.7829,19658.0
2021-06-14 13:50:00,65.47,65.52,65.46,65.48,46122.0,60.7829,60.8294,60.7736,60.7922,46122.0
2021-06-14 13:55:00,65.49,65.53,65.49,65.51,21914.0,60.8015,60.8386,60.8015,60.8201,21914.0
2021-06-14 14:00:00,65.51,65.6,65.49,65.59,29486.0,60.8201,60.9036,60.8015,60.8943,29486.0
2021-06-14 14:05:00,65.58,65.6,65.52,65.57,54090.0,60.8851,60.9036,60.8294,60.8758,54090.0
2021-06-14 14:10:00,65.57,65.6,65.54,65.56,58431.0,60.8758,60.9036,60.8479,60.8665,58431.0
2021-06-14 14:15:00,65.56,65.57,65.53,65.56,26642.0,60.8665,60.8758,60.8386,60.8665,26642.0
2021-06-14 14:20:00,65.56,65.67,65.49,65.65,45153.0,60.8665,60.9686,60.8015,60.95,45153.0
2021-06-14 14:25:00,65.66,65.69,65.62,65.69,34904.0,60.9593,60.9872,60.9222,60.9872,34904.0
2021-06-14 14:30:00,65.7,65.78,65.69,65.77,29045.0,60.9965,61.0707,60.9872,61.0615,29045.0
2021-06-14 14:35:00,65.77,65.81,65.75,65.81,37061.0,61.0615,61.0986,61.0429,61.0986,37061.0
2021-06-14 14:40:00,65.81,65.86,65.75,65.78,67753.0,61.0986,61.145,61.0429,61.0707,67753.0
2021-06-14 14:45:00,65.78,65.81,65.76,65.81,33441.0,61.0707,61.0986,61.0522,61.0986,33441.0
2021-06-14 14:50:00,65.81,65.86,65.8,65.86,34282.0,61.0986,61.145,61.0893,61.145,34282.0
2021-06-14 14:55:00,65.87,65.89,65.86,65.89,33286.0,61.1543,61.1729,61.145,61.1729,33286.0
2021-06-14 15:00:00,65.89,65.92,65.88,65.92,39086.0,61.1729,61.2007,61.1636,61.2007,39086.0
2021-06-14 15:05:00,65.92,65.93,65.76,65.81,70197.0,61.2007,61.21,61.0522,61.0986,70197.0
2021-06-14 15:10:00,65.81,65.83,65.72,65.75,40383.0,61.0986,61.1172,61.015,61.0429,40383.0
2021-06-14 15:15:00,65.75,65.76,65.62,65.66,58911.0,61.0429,61.0522,60.9222,60.9593,58911.0
2021-06-14 15:20:00,65.66,65.71,65.61,65.7,45446.0,60.9593,61.0058,60.9129,60.9965,45446.0
2021-06-14 15:25:00,65.7,65.76,65.68,65.73,44532.0,60.9965,61.0522,60.9779,61.0243,44532.0
2021-06-14 15:30:00,65.74,65.86,65.73,65.85,48101.0,61.0336,61.145,61.0243,61.1357,48101.0
2021-06-14 15:35:00,65.85,65.92,65.84,65.89,88135.0,61.1357,61.2007,61.1264,61.1729,88135.0
2021-06-14 15:40:00,65.89,65.92,65.8,65.84,81951.0,61.1729,61.2007,61.0893,61.1264,81951.0
2021-06-14 15:45:00,65.84,65.93,65.83,65.88,113978.0,61.1264,61.21,61.1172,61.1636,113978.0
2021-06-14 15:50:00,65.89,65.94,65.83,65.87,128802.0,61.1729,61.2193,61.1172,61.1543,128802.0
2021-06-14 15:55:00,65.87,65.9,65.79,65.9,237746.0,61.1543,61.1821,61.08,61.1821,237746.0
2021-06-15 09:30:00,66.0,66.05,65.72,65.85,98659.0,61.275,61.3214,61.015,61.1357,98659.0
2021-06-15 09:35:00,65.81,65.99,65.74,65.86,62981.0,61.0986,61.2657,61.0336,61.145,62981.0
2021-06-15 09:40:00,65.85,65.92,65.78,65.89,43032.0,61.1357,61.2007,61.0707,61.1729,43032.0
2021-06-15 09:45:00,65.88,66.06,65.87,66.01,71883.0,61.1636,61.3307,61.1543,61.2843,71883.0
2021-06-15 09:50:00,66.02,66.12,65.92,66.09,32058.0,61.2936,61.3864,61.2007,61.3585,32058.0
2021-06-15 09:55:00,66.08,66.28,66.05,66.28,59803.0,61.3493,61.5349,61.3214,61.5349,59803.0
2021-06-15 10:00:00,66.29,66.35,66.13,66.14,71429.0,61.5442,61.5999,61.3957,61.405,71429.0
2021-06-15 10:05:00,66.11,66.15,66.01,66.09,43209.0,61.3771,61.4143,61.2843,61.3585,43209.0
2021-06-15 10:10:00,66.1,66.25,66.04,66.23,49523.0,61.3678,61.5071,61.3121,61.4885,49523.0
2021-06-15 10:15:00,66.24,66.3,66.12,66.12,44729.0,61.4978,61.5535,61.3864,61.3864,44729.0
2021-06-15 10:20:00,66.11,66.21,66.11,66.12,35363.0,61.3771,61.47,61.3771,61.3864,35363.0
2021-06-15 10:25:00,66.12,66.15,66.06,66.1,43397.0,61.3864,61.4143,61.3307,61.3678,43397.0
2021-06-15 10:30:00,66.11,66.11,65.99,66.02,57476.0,61.3771,61.3771,61.2657,61.2936,57476.0
2021-06-15 10:35:00,66.01,66.08,65.94,65.97,56325.0,61.2843,61.3493,61.2193,61.2471,56325.0
2021-06-15 10:40:00,65.96,65.96,65.71,65.76,46268.0,61.2379,61.2379,61.0058,61.0522,46268.0
2021-06-15 10:45:00,65.75,65.82,65.75,65.79,34194.0,61.0429,61.1079,61.0429,61.08,34194.0
2021-06-15 10:50:00,65.79,65.84,65.79,65.8,27215.0,61.08,61.1264,61.08,61.0893,27215.0
2021-06-15 10:55:00,65.81,65.94,65.78,65.92,34754.0,61.0986,61.2193,61.0707,61.2007,34754.0
2021-06-15 11:00:00,65.91,65.97,65.82,65.85,45749.0,61.1914,61.2471,61.1079,61.1357,45749.0
2021-06-15 11:05:00,65.85,65.91,65.85,65.87,22209.0,61.1357,61.1914,61.1357,61.1543,22209.0
2021-06-15 11:10:00,65.88,65.94,65.87,65.89,29352.0,61.1636,61.2193,61.1543,61.1729,29352.0
2021-06-15 11:15:00,65.9,65.9,65.83,65.89,17942.0,61.1821,61.1821,61.1172,61.1729,17942.0
2021-06-15 11:20:00,65.89,65.92,65.87,65.9,26279.0,61.1729,61.2007,61.1543,61.1821,26279.0
2021-06-15 11:25:00,65.9,65.9,65.73,65.76,41762.0,61.1821,61.1821,61.0243,61.0522,41762.0
2021-06-15 11:30:00,65.76,65.79,65.67,65.69,41526.0,61.0522,61.08,60.9686,60.9872,41526.0
2021-06-15 11:35:00,65.69,65.73,65.64,65.67,36908.0,60.9872,61.0243,60.9408,60.9686,36908.0
2021-06-15 11:40:00,65.67,65.76,65.66,65.76,21044.0,60.9686,61.0522,60.9593,61.0522,21044.0
2021-06-15 11:45:00,65.76,65.77,65.72,65.74,31176.0,61.0522,61.0615,61.015,61.0336,31176.0
2021-06-15 11:50:00,65.74,65.79,65.67,65.69,36751.0,61.0336,61.08,60.9686,60.9872,36751.0
2021-06-15 11:55:00,65.72,65.74,65.66,65.66,24550.0,61.015,61.0336,60.9593,60.9593,24550.0
2021-06-15 12:00:00,65.66,65.77,65.66,65.74,24494.0,60.9593,61.0615,60.9593,61.0336,24494.0
2021-06-15 12:05:00,65.74,65.76,65.67,65.73,52520.0,61.0336,61.0522,60.9686,61.0243,52520.0
2021-06-15 12:10:00,65.74,65.79,65.73,65.75,25502.0,61.0336,61.08,61.0243,61.0429,25502.0
2021-06-15 12:15:00,65.76,65.78,65.62,65.66,59195.0,61.0522,61.0707,60.9222,60.9593,59195.0
2021-06-15 12:20:00,65.65,65.73,65.65,65.73,20427.0,60.95,61.0243,60.95,61.0243,20427.0
2021-06-15 12:25:00,65.73,65.76,65.71,65.75,26566.0,61.0243,61.0522,61.0058,61.0429,26566.0
2021-06-15 12:30:00,65.75,65.77,65.74,65.77,21083.0,61.0429,61.0615,61.0336,61.0615,21083.0
2021-06-15 12:35:00,65.76,65.76,65.7,65.72,27319.0,61.0522,61.0522,60.9965,61.015,27319.0
2021-06-15 12:40:00,65.72,65.72,65.64,65.66,33397.0,61.015,61.015,60.9408,60.9593,33397.0
2021-06-15 12:45:00,65.66,65.72,65.61,65.65,29225.0,60.9593,61.015,60.9129,60.95,29225.0
2021-06-15 12:50:00,65.65,65.66,65.6,65.61,29919.0,60.95,60.9593,60.9036,60.9129,29919.0
2021-06-15 12:55:00,65.61,65.62,65.59,65.62,22183.0,60.9129,60.9222,60.8943,60.9222,22183.0
2021-06-15 13:00:00,65.62,65.63,65.49,65.49,40683.0,60.9222,60.9315,60.8015,60.8015,40683.0
2021-06-15 13:05:00,65.49,65.53,65.47,65.5,33272.0,60.8015,60.8386,60.7829,60.8108,33272.0
2021-06-15 13:10:00,65.49,65.6,65.49,65.59,26260.0,60.8015,60.9036,60.8015,60.8943,26260.0
2021-06-15 13:15:00,65.59,65.62,65.53,65.62,28540.0,60.8943,60.9222,60.8386,60.9222,28540.0
2021-06-15 13:20:00,65.62,65.7,65.6,65.68,30089.0,60.9222,60.9965,60.9036,60.9779,30089.0
2021-06-15 13:25:00,65.68,65.74,65.68,65.71,26846.0,60.9779,61.0336,60.9779,61.0058,26846.0
2021-06-15 13:30:00,65.72,65.74,65.7,65.72,24222.0,61.015,61.0336,60.9965,61.015,24222.0
2021-06-15 13:35:00,65.72,65.81,65.71,65.78,26507.0,61.015,61.0986,61.0058,61.0707,26507.0
2021-06-15 13:40:00,65.78,65.8,65.7,65.8,33212.0,61.0707,61.0893,60.9965,61.0893,33212.0
2021-06-15 13:45:00,65.8,65.8,65.75,65.78,22960.0,61.0893,61.0893,61.0429,61.0707,22960.0
2021-06-15 13:50:00,65.78,65.81,65.71,65.71,51319.0,61.0707,61.0986,61.0058,61.0058,51319.0
2021-06-15 13:55:00,65.72,65.72,65.64,65.64,32836.0,61.015,61.015,60.9408,60.9408,32836.0
2021-06-15 14:00:00,65.64,65.67,65.62,65.67,25823.0,60.9408,60.9686,60.9222,60.9686,25823.0
2021-06-15 14:05:00,65.66,65.74,65.66,65.72,24335.0,60.9593,61.0336,60.9593,61.015,24335.0
2021-06-15 14:10:00,65.72,65.77,65.69,65.7,39883.0,61.015,61.0615,60.9872,60.9965,39883.0
2021-06-15 14:15:00,65.7,65.74,65.69,65.69,24281.0,60.9965,61.0336,60.9872,60.9872,24281.0
2021-06-15 14:20:00,65.69,65.74,65.68,65.73,16555.0,60.9872,61.0336,60.9779,61.0243,16555.0
2021-06-15 14:25:00,65.72,65.73,65.69,65.7,37024.0,61.015,61.0243,60.9872,60.9965,37024.0
2021-06-15 14:30:00,65.7,65.74,65.69,65.73,32090.0,60.9965,61.0336,60.9872,61.0243,32090.0
2021-06-15 14:35:00,65.73,65.82,65.73,65.79,44650.0,61.0243,61.1079,61.0243,61.08,44650.0
2021-06-15 14:40:00,65.78,65.79,65.7,65.74,37176.0,61.0707,61.08,60.9965,61.0336,37176.0
2021-06-15 14:45:00,65.73,65.77,65.72,65.76,78038.0,61.0243,61.0615,61.015,61.0522,78038.0
2021-06-15 14:50:00,65.75,65.82,65.74,65.82,68785.0,61.0429,61.1079,61.0336,61.1079,68785.0
2021-06-15 14:55:00,65.81,65.85,65.78,65.78,38653.0,61.0986,61.1357,61.0707,61.0707,38653.0
2021-06-15 15:00:00,65.78,65.79,65.74,65.75,50245.0,61.0707,61.08,61.0336,61.0429,50245.0
2021-06-15 15:05:00,65.75,65.85,65.75,65.84,60033.0,61.0429,61.1357,61.0429,61.1264,60033.0
2021-06-15 15:10:00,65.85,65.88,65.82,65.87,48892.0,61.1357,61.1636,61.1079,61.1543,48892.0
2021-06-15 15:15:00,65.87,65.92,65.85,65.89,40694.0,61.1543,61.2007,61.1357,61.1729,40694.0
2021-06-15 15:20:00,65.9,65.9,65.84,65.84,37352.0,61.1821,61.1821,61.1264,61.1264,37352.0
2021-06-15 15:25:00,65.84,65.87,65.81,65.81,40734.0,61.1264,61.1543,61.0986,61.0986,40734.0
2021-06-15 15:30:00,65.81,65.84,65.79,65.82,56198.0,61.0986,61.1264,61.08,61.1079,56198.0
2021-06-15 15:35:00,65.83,65.91,65.79,65.91,67264.0,61.1172,61.1914,61.08,61.1914,67264.0
2021-06-15 15:40:00,65.91,65.95,65.89,65.91,77065.0,61.1914,61.2286,61.1729,61.1914,77065.0
2021-06-15 15:45:00,65.91,65.95,65.89,65.94,84952.0,61.1914,61.2286,61.1729,61.2193,84952.0
2021-06-15 15:50:00,65.93,65.93,65.84,65.85,178965.0,61.21,61.21,61.1264,61.1357,178965.0
2021-06-15 15:55:00,65.86,65.96,65.85,65.96,202170.0,61.145,61.2379,61.1357,61.2379,202170.0
2021-06-16 09:30:00,65.35,65.78,65.3,65.76,240520.0,60.6715,61.0707,60.6251,61.0522,240520.0
2021-06-16 09:35:00,65.76,65.98,65.75,65.91,68406.0,61.0522,61.2564,61.0429,61.1914,68406.0
2021-06-16 09:40:00,65.92,65.94,65.75,65.84,74963.0,61.2007,61.2193,61.0429,61.1264,74963.0
2021-06-16 09:45:00,65.84,65.92,65.76,65.78,65266.0,61.1264,61.2007,61.0522,61.0707,65266.0
2021-06-16 09:50:00,65.78,65.89,65.72,65.89,48644.0,61.0707,61.1729,61.015,61.1729,48644.0
2021-06-16 09:55:00,65.89,65.89,65.71,65.8,41091.0,61.1729,61.1729,61.0058,61.0893,41091.0
2021-06-16 10:00:00,65.81,65.83,65.77,65.79,43354.0,61.0986,61.1172,61.0615,61.08,43354.0
2021-06-16 10:05:00,65.8,65.84,65.73,65.73,52589.0,61.0893,61.1264,61.0243,61.0243,52589.0
2021-06-16 10:10:00,65.74,65.78,65.69,65.77,46262.0,61.0336,61.0707,60.9872,61.0615,46262.0
2021-06-16 10:15:00,65.77,65.83,65.75,65.8,49792.0,61.0615,61.1172,61.0429,61.0893,49792.0
2021-06-16 10:20:00,65.8,65.88,65.74,65.88,36842.0,61.0893,61.1636,61.0336,61.1636,36842.0
2021-06-16 10:25:00,65.88,65.97,65.86,65.95,50144.0,61.1636,61.2471,61.145,61.2286,50144.0
2021-06-16 10:30:00,65.96,66.19,65.95,66.13,119675.0,61.2379,61.4514,61.2286,61.3957,119675.0
2021-06-16 10:35:00,66.13,66.28,66.06,66.15,173934.0,61.3957,61.5349,61.3307,61.4143,173934.0
2021-06-16 10:40:00,66.14,66.14,66.02,66.1,44925.0,61.405,61.405,61.2936,61.3678,44925.0
2021-06-16 10:45:00,66.09,66.15,66.07,66.11,42048.0,61.3585,61.4143,61.34,61.3771,42048.0
2021-06-16 10:50:00,66.11,66.11,66.03,66.09,31451.0,61.3771,61.3771,61.3028,61.3585,31451.0
2021-06-16 10:55:00,66.09,66.12,66.04,66.05,25357.0,61.3585,61.3864,61.3121,61.3214,25357.0
2021-06-16 11:00:00,66.06,66.08,65.97,65.98,42087.0,61.3307,61.3493,61.2471,61.2564,42087.0
2021-06-16 11:05:00,65.98,66.02,65.93,65.99,26617.0,61.2564,61.2936,61.21,61.2657,26617.0
2021-06-16 11:10:00,66.0,66.12,65.98,66.12,28233.0,61.275,61.3864,61.2564,61.3864,28233.0
2021-06-16 11:15:00,66.13,66.22,66.1,66.2,47958.0,61.3957,61.4792,61.3678,61.4607,47958.0
2021-06-16 11:20:00,66.21,66.26,66.2,66.24,36150.0,61.47,61.5164,61.4607,61.4978,36150.0
2021-06-16 11:25:00,66.24,66.28,66.23,66.27,47175.0,61.4978,61.5349,61.4885,61.5257,47175.0
2021-06-16 11:30:00,66.27,66.31,66.24,66.24,43263.0,61.5257,61.5628,61.4978,61.4978,43263.0
2021-06-16 11:35:00,66.24,66.26,66.17,66.2,24022.0,61.4978,61.5164,61.4328,61.4607,24022.0
2021-06-16 11:40:00,66.2,66.27,66.2,66.25,22493.0,61.4607,61.5257,61.4607,61.5071,22493.0
2021-06-16 11:45:00,66.24,66.25,66.21,66.25,20397.0,61.4978,61.5071,61.47,61.5071,20397.0
2021-06-16 11:50:00,66.25,66.27,66.18,66.2,20412.0,61.5071,61.5257,61.4421,61.4607,20412.0
2021-06-16 11:55:00,66.21,66.22,66.17,66.21,22013.0,61.47,61.4792,61.4328,61.47,22013.0
2021-06-16 12:00:00,66.21,66.22,66.15,66.16,32640.0,61.47,61.4792,61.4143,61.4235,32640.0
2021-06-16 12:05:00,66.15,66.16,66.09,66.13,19835.0,61.4143,61.4235,61.3585,61.3957,19835.0
2021-06-16 12:10:00,66.13,66.14,66.01,66.01,32064.0,61.3957,61.405,61.2843,61.2843,32064.0
2021-06-16 12:15:00,66.02,66.02,65.97,66.02,32340.0,61.2936,61.2936,61.2471,61.2936,32340.0
2021-06-16 12:20:00,66.01,66.01,65.93,65.94,23361.0,61.2843,61.2843,61.21,61.2193,23361.0
2021-06-16 12:25:00,65.94,65.95,65.86,65.92,32461.0,61.2193,61.2286,61.145,61.2007,32461.0
2021-06-16 12:30:00,65.92,65.96,65.92,65.94,18398.0,61.2007,61.2379,61.2007,61.2193,18398.0
2021-06-16 12:35:00,65.94,65.96,65.91,65.91,26744.0,61.2193,61.2379,61.1914,61.1914,26744.0
2021-06-16 12:40:00,65.91,65.96,65.9,65.95,41724.0,61.1914,61.2379,61.1821,61.2286,41724.0
2021-06-16 12:45:00,65.95,65.99,65.94,65.99,20812.0,61.2286,61.2657,61.2193,61.2657,20812.0
2021-06-16 12:50:00,65.99,66.0,65.94,65.95,16426.0,61.2657,61.275,61.2193,61.2286,16426.0
2021-06-16 12:55:00,65.95,66.05,65.94,66.03,33617.0,61.2286,61.3214,61.2193,61.3028,33617.0
2021-06-16 13:00:00,66.02,66.06,66.01,66.04,17704.0,61.2936,61.3307,61.2843,61.3121,17704.0
2021-06-16 13:05:00,66.05,66.05,65.99,66.0,40115.0,61.3214,61.3214,61.2657,61.275,40115.0
2021-06-16 13:10:00,66.0,66.02,65.97,66.01,19008.0,61.275,61.2936,61.2471,61.2843,19008.0
2021-06-16 13:15:00,66.01,66.1,66.0,66.08,32563.0,61.2843,61.3678,61.275,61.3493,32563.0
2021-06-16 13:20:00,66.09,66.1,66.05,66.06,31346.0,61.3585,61.3678,61.3214,61.3307,31346.0
2021-06-16 13:25:00,66.06,66.07,65.99,66.03,17552.0,61.3307,61.34,61.2657,61.3028,17552.0
2021-06-16 13:30:00,66.03,66.21,66.01,66.19,68698.0,61.3028,61.47,61.2843,61.4514,68698.0
2021-06-16 13:35:00,66.19,66.22,66.12,66.16,34176.0,61.4514,61.4792,61.3864,61.4235,34176.0
2021-06-16 13:40:00,66.16,66.2,66.14,66.19,28579.0,61.4235,61.4607,61.405,61.4514,28579.0
2021-06-16 13:45:00,66.18,66.18,66.03,66.1,42693.0,61.4421,61.4421,61.3028,61.3678,42693.0
2021-06-16 13:50:00,66.09,66.13,66.01,66.13,38716.0,61.3585,61.3957,61.2843,61.3957,38716.0
2021-06-16 13:55:00,66.13,66.15,65.96,65.99,44219.0,61.3957,61.4143,61.2379,61.2657,44219.0
2021-06-16 14:00:00,65.99,65.99,65.51,65.59,91588.0,61.2657,61.2657,60.8201,60.8943,91588.0
2021-06-16 14:05:00,65.6,65.94,65.57,65.91,41177.0,60.9036,61.2193,60.8758,61.1914,41177.0
2021-06-16 14:10:00,65.9,65.98,65.74,65.75,45174.0,61.1821,61.2564,61.0336,61.0429,45174.0
2021-06-16 14:15:00,65.74,65.74,65.51,65.55,61044.0,61.0336,61.0336,60.8201,60.8572,61044.0
2021-06-16 14:20:00,65.54,65.65,65.53,65.65,34651.0,60.8479,60.95,60.8386,60.95,34651.0
2021-06-16 14:25:00,65.66,65.8,65.66,65.79,39023.0,60.9593,61.0893,60.9593,61.08,39023.0
2021-06-16 14:30:00,65.79,65.84,65.66,65.69,46011.0,61.08,61.1264,60.9593,60.9872,46011.0
2021-06-16 14:35:00,65.71,65.75,65.5,65.59,60716.0,61.0058,61.0429,60.8108,60.8943,60716.0
2021-06-16 14:40:00,65.59,65.59,65.39,65.41,75909.0,60.8943,60.8943,60.7087,60.7272,75909.0
2021-06-16 14:45:00,65.4,65.58,65.36,65.51,57671.0,60.7179,60.8851,60.6808,60.8201,57671.0
2021-06-16 14:50:00,65.51,65.65,65.44,65.63,46419.0,60.8201,60.95,60.7551,60.9315,46419.0
2021-06-16 14:55:00,65.65,65.81,65.57,65.78,35128.0,60.95,61.0986,60.8758,61.0707,35128.0
2021-06-16 15:00:00,65.78,65.85,65.76,65.84,47794.0,61.0707,61.1357,61.0522,61.1264,47794.0
2021-06-16 15:05:00,65.84,66.01,65.82,65.97,45990.0,61.1264,61.2843,61.1079,61.2471,45990.0
2021-06-16 15:10:00,65.98,66.07,65.97,66.05,42279.0,61.2564,61.34,61.2471,61.3214,42279.0
2021-06-16 15:15:00,66.05,66.13,66.04,66.11,49665.0,61.3214,61.3957,61.3121,61.3771,49665.0
2021-06-16 15:20:00,66.12,66.21,66.11,66.19,52931.0,61.3864,61.47,61.3771,61.4514,52931.0
2021-06-16 15:25:00,66.2,66.21,66.09,66.09,65244.0,61.4607,61.47,61.3585,61.3585,65244.0
2021-06-16 15:30:00,66.1,66.14,66.04,66.07,56782.0,61.3678,61.405,61.3121,61.34,56782.0
2021-06-16 15:35:00,66.07,66.23,66.06,66.23,92591.0,61.34,61.4885,61.3307,61.4885,92591.0
2021-06-16 15:40:00,66.23,66.35,66.21,66.26,104289.0,61.4885,61.5999,61.47,61.5164,104289.0
2021-06-16 15:45:00,66.25,66.26,66.19,66.21,79219.0,61.5071,61.5164,61.4514,61.47,79219.0
2021-06-16 15:50:00,66.2,66.21,66.1,66.12,160440.0,61.4607,61.47,61.3678,61.3864,160440.0
2021-06-16 15:55:00,66.12,66.2,66.05,66.09,218666.0,61.3864,61.4607,61.3214,61.3585,218666.0
2021-06-17 09:30:00,65.83,66.15,65.61,66.13,146811.0,61.1172,61.4143,60.9129,61.3957,146811.0
2021-06-17 09:35:00,66.14,66.29,66.03,66.29,55765.0,61.405,61.5442,61.3028,61.5442,55765.0
2021-06-17 09:40:00,66.28,66.3,65.96,66.0,55544.0,61.5349,61.5535,61.2379,61.275,55544.0
2021-06-17 09:45:00,65.98,66.1,65.93,66.1,48822.0,61.2564,61.3678,61.21,61.3678,48822.0
2021-06-17 09:50:00,66.1,66.16,66.06,66.1,34709.0,61.3678,61.4235,61.3307,61.3678,34709.0
2021-06-17 09:55:00,66.09,66.1,65.96,65.98,36022.0,61.3585,61.3678,61.2379,61.2564,36022.0
2021-06-17 10:00:00,65.97,66.18,65.95,66.16,43022.0,61.2471,61.4421,61.2286,61.4235,43022.0
2021-06-17 10:05:00,66.16,66.17,65.86,65.92,52803.0,61.4235,61.4328,61.145,61.2007,52803.0
2021-06-17 10:10:00,65.9,65.96,65.87,65.95,37726.0,61.1821,61.2379,61.1543,61.2286,37726.0
2021-06-17 10:15:00,65.94,66.06,65.93,66.05,26304.0,61.2193,61.3307,61.21,61.3214,26304.0
2021-06-17 10:20:00,66.05,66.08,65.99,66.02,43140.0,61.3214,61.3493,61.2657,61.2936,43140.0
2021-06-17 10:25:00,66.01,66.07,65.93,65.97,41530.0,61.2843,61.34,61.21,61.2471,41530.0
2021-06-17 10:30:00,65.97,66.14,65.96,66.13,51459.0,61.2471,61.405,61.2379,61.3957,51459.0
2021-06-17 10:35:00,66.13,66.22,66.07,66.18,51632.0,61.3957,61.4792,61.34,61.4421,51632.0
2021-06-17 10:40:00,66.19,66.27,66.13,66.19,112463.0,61.4514,61.5257,61.3957,61.4514,112463.0
2021-06-17 10:45:00,66.19,66.22,66.0,66.05,71609.0,61.4514,61.4792,61.275,61.3214,71609.0
2021-06-17 10:50:00,66.04,66.09,66.01,66.01,59843.0,61.3121,61.3585,61.2843,61.2843,59843.0
2021-06-17 10:55:00,66.02,66.03,65.88,65.95,38889.0,61.2936,61.3028,61.1636,61.2286,38889.0
2021-06-17 11:00:00,65.95,66.04,65.94,66.01,40732.0,61.2286,61.3121,61.2193,61.2843,40732.0
2021-06-17 11:05:00,66.02,66.04,65.96,65.97,28021.0,61.2936,61.3121,61.2379,61.2471,28021.0
2021-06-17 11:10:00,65.97,65.97,65.83,65.85,57758.0,61.2471,61.2471,61.1172,61.1357,57758.0
2021-06-17 11:15:00,65.87,66.01,65.86,65.93,66573.0,61.1543,61.2843,61.145,61.21,66573.0
2021-06-17 11:20:00,65.93,65.96,65.82,65.92,53626.0,61.21,61.2379,61.1079,61.2007,53626.0
2021-06-17 11:25:00,65.91,65.96,65.86,65.89,38732.0,61.1914,61.2379,61.145,61.1729,38732.0
2021-06-17 11:30:00,65.9,66.01,65.84,65.85,43219.0,61.1821,61.2843,61.1264,61.1357,43219.0
2021-06-17 11:35:00,65.85,65.89,65.71,65.78,57329.0,61.1357,61.1729,61.0058,61.0707,57329.0
2021-06-17 11:40:00,65.78,65.81,65.71,65.74,29683.0,61.0707,61.0986,61.0058,61.0336,29683.0
2021-06-17 11:45:00,65.76,65.78,65.73,65.76,29273.0,61.0522,61.0707,61.0243,61.0522,29273.0
2021-06-17 11:50:00,65.77,65.79,65.63,65.66,46218.0,61.0615,61.08,60.9315,60.9593,46218.0
2021-06-17 11:55:00,65.66,65.66,65.47,65.5,41386.0,60.9593,60.9593,60.7829,60.8108,41386.0
2021-06-17 12:00:00,65.5,65.63,65.49,65.62,30946.0,60.8108,60.9315,60.8015,60.9222,30946.0
2021-06-17 12:05:00,65.62,65.63,65.55,65.56,27756.0,60.9222,60.9315,60.8572,60.8665,27756.0
2021-06-17 12:10:00,65.56,65.62,65.51,65.56,21160.0,60.8665,60.9222,60.8201,60.8665,21160.0
2021-06-17 12:15:00,65.56,65.56,65.37,65.41,35332.0,60.8665,60.8665,60.6901,60.7272,35332.0
2021-06-17 12:20:00,65.38,65.39,65.27,65.3,30602.0,60.6994,60.7087,60.5973,60.6251,30602.0
2021-06-17 12:25:00,65.3,65.37,65.28,65.34,21942.0,60.6251,60.6901,60.6065,60.6622,21942.0
2021-06-17 12:30:00,65.34,65.37,65.25,65.35,50577.0,60.6622,60.6901,60.5787,60.6715,50577.0
2021-06-17 12:35:00,65.36,65.36,65.3,65.31,32912.0,60.6808,60.6808,60.6251,60.6344,32912.0
2021-06-17 12:40:00,65.31,65.35,65.28,65.33,43051.0,60.6344,60.6715,60.6065,60.653,43051.0
2021-06-17 12:45:00,65.33,65.34,65.25,65.29,40782.0,60.653,60.6622,60.5787,60.6158,40782.0
2021-06-17 12:50:00,65.29,65.4,65.25,65.34,31442.0,60.6158,60.7179,60.5787,60.6622,31442.0
2021-06-17 12:55:00,65.33,65.35,65.27,65.3,126856.0,60.653,60.6715,60.5973,60.6251,126856.0
2021-06-17 13:00:00,65.3,65.52,65.3,65.49,43756.0,60.6251,60.8294,60.6251,60.8015,43756.0
2021-06-17 13:05:00,65.48,65.67,65.47,65.67,26518.0,60.7922,60.9686,60.7829,60.9686,26518.0
2021-06-17 13:10:00,65.67,65.68,65.57,65.6,31031.0,60.9686,60.9779,60.8758,60.9036,31031.0
2021-06-17 13:15:00,65.61,65.64,65.55,65.56,29455.0,60.9129,60.9408,60.8572,60.8665,29455.0
2021-06-17 13:20:00,65.58,65.65,65.57,65.58,29112.0,60.8851,60.95,60.8758,60.8851,29112.0
2021-06-17 13:25:00,65.59,65.65,65.57,65.64,26857.0,60.8943,60.95,60.8758,60.9408,26857.0
2021-06-17 13:30:00,65.63,65.69,65.59,65.67,30068.0,60.9315,60.9872,60.8943,60.9686,30068.0
2021-06-17 13:35:00,65.67,65.67,65.6,65.61,33334.0,60.9686,60.9686,60.9036,60.9129,33334.0
2021-06-17 13:40:00,65.6,65.67,65.57,65.65,28945.0,60.9036,60.9686,60.8758,60.95,28945.0
2021-06-17 13:45:00,65.64,65.65,65.56,65.59,34037.0,60.9408,60.95,60.8665,60.8943,34037.0
2021-06-17 13:50:00,65.59,65.59,65.45,65.47,43758.0,60.8943,60.8943,60.7644,60.7829,43758.0
2021-06-17 13:55:00,65.48,65.49,65.43,65.44,93011.0,60.7922,60.8015,60.7458,60.7551,93011.0
2021-06-17 14:00:00,65.44,65.46,65.38,65.42,175914.0,60.7551,60.7736,60.6994,60.7365,175914.0
2021-06-17 14:05:00,65.41,65.44,65.37,65.39,38004.0,60.7272,60.7551,60.6901,60.7087,38004.0
2021-06-17 14:10:00,65.39,65.46,65.38,65.44,55176.0,60.7087,60.7736,60.6994,60.7551,55176.0
2021-06-17 14:15:00,65.44,65.49,65.39,65.48,91809.0,60.7551,60.8015,60.7087,60.7922,91809.0
2021-06-17 14:20:00,65.48,65.51,65.46,65.47,27158.0,60.7922,60.8201,60.7736,60.7829,27158.0
2021-06-17 14:25:00,65.47,65.47,65.4,65.41,50136.0,60.7829,60.7829,60.7179,60.7272,50136.0
2021-06-17 14:30:00,65.42,65.47,65.41,65.44,32138.0,60.7365,60.7829,60.7272,60.7551,32138.0
2021-06-17 14:35:00,65.44,65.47,65.39,65.43,42470.0,60.7551,60.7829,60.7087,60.7458,42470.0
2021-06-17 14:40:00,65.43,65.45,65.39,65.43,37191.0,60.7458,60.7644,60.7087,60.7458,37191.0
2021-06-17 14:45:00,65.43,65.47,65.39,65.4,51595.0,60.7458,60.7829,60.7087,60.7179,51595.0
2021-06-17 14:50:00,65.41,65.47,65.36,65.41,41989.0,60.7272,60.7829,60.6808,60.7272,41989.0
2021-06-17 14:55:00,65.41,65.45,65.38,65.42,42881.0,60.7272,60.7644,60.6994,60.7365,42881.0
2021-06-17 15:00:00,65.43,65.49,65.37,65.45,89092.0,60.7458,60.8015,60.6901,60.7644,89092.0
2021-06-17 15:05:00,65.45,65.53,65.44,65.53,58277.0,60.7644,60.8386,60.7551,60.8386,58277.0
2021-06-17 15:10:00,65.52,65.64,65.49,65.63,36435.0,60.8294,60.9408,60.8015,60.9315,36435.0
2021-06-17 15:15:00,65.62,65.62,65.54,65.55,33880.0,60.9222,60.9222,60.8479,60.8572,33880.0
2021-06-17 15:20:00,65.55,65.57,65.49,65.55,37970.0,60.8572,60.8758,60.8015,60.8572,37970.0
2021-06-17 15:25:00,65.55,65.61,65.54,65.6,36995.0,60.8572,60.9129,60.8479,60.9036,36995.0
2021-06-17 15:30:00,65.59,65.66,65.59,65.65,62045.0,60.8943,60.9593,60.8943,60.95,62045.0
2021-06-17 15:35:00,65.65,65.7,65.63,65.69,69909.0,60.95,60.9965,60.9315,60.9872,69909.0
2021-06-17 15:40:00,65.68,65.75,65.67,65.72,67594.0,60.9779,61.0429,60.9686,61.015,67594.0
2021-06-17 15:45:00,65.71,65.71,65.62,65.65,81678.0,61.0058,61.0058,60.9222,60.95,81678.0
2021-06-17 15:50:00,65.65,65.69,65.32,65.4,270689.0,60.95,60.9872,60.6437,60.7179,270689.0
2021-06-17 15:55:00,65.4,65.44,65.29,65.32,401321.0,60.7179,60.7551,60.6158,60.6437,401321.0
2021-06-18 09:30:00,64.84,64.93,64.59,64.68,721134.0,60.198,60.2816,59.9659,60.0495,721134.0
2021-06-18 09:35:00,64.67,64.67,64.28,64.43,95506.0,60.0402,60.0402,59.6781,59.8174,95506.0
2021-06-18 09:40:00,64.43,64.61,64.4,64.45,88204.0,59.8174,59.9845,59.7895,59.836,88204.0
2021-06-18 09:45:00,64.45,64.51,64.3,64.45,55096.0,59.836,59.8917,59.6967,59.836,55096.0
2021-06-18 09:50:00,64.45,64.47,64.23,64.26,68906.0,59.836,59.8545,59.6317,59.6596,68906.0
2021-06-18 09:55:00,64.27,64.46,64.24,64.35,66578.0,59.6688,59.8452,59.641,59.7431,66578.0
2021-06-18 10:00:00,64.35,64.35,64.11,64.11,61273.0,59.7431,59.7431,59.5203,59.5203,61273.0
2021-06-18 10:05:00,64.08,64.28,64.08,64.28,267655.0,59.4924,59.6781,59.4924,59.6781,267655.0
2021-06-18 10:10:00,64.28,64.29,64.1,64.15,93372.0,59.6781,59.6874,59.511,59.5574,93372.0
2021-06-18 10:15:00,64.16,64.2,63.94,64.0,91620.0,59.5667,59.6039,59.3625,59.4182,91620.0
2021-06-18 10:20:00,64.01,64.12,63.96,63.97,92570.0,59.4275,59.5296,59.381,59.3903,92570.0
2021-06-18 10:25:00,63.96,63.98,63.83,63.94,131872.0,59.381,59.3996,59.2603,59.3625,131872.0
2021-06-18 10:30:00,63.93,64.01,63.79,64.0,72866.0,59.3532,59.4275,59.2232,59.4182,72866.0
2021-06-18 10:35:00,64.0,64.08,63.94,64.0,84903.0,59.4182,59.4924,59.3625,59.4182,84903.0
2021-06-18 10:40:00,63.99,63.99,63.78,63.79,61018.0,59.4089,59.4089,59.2139,59.2232,61018.0
2021-06-18 10:45:00,63.79,63.91,63.76,63.79,70352.0,59.2232,59.3346,59.1954,59.2232,70352.0
2021-06-18 10:50:00,63.78,63.83,63.72,63.75,63407.0,59.2139,59.2603,59.1582,59.1861,63407.0
2021-06-18 10:55:00,63.76,63.83,63.75,63.79,39030.0,59.1954,59.2603,59.1861,59.2232,39030.0
2021-06-18 11:00:00,63.79,63.92,63.77,63.85,64107.0,59.2232,59.3439,59.2046,59.2789,64107.0
2021-06-18 11:05:00,63.84,63.89,63.77,63.8,45229.0,59.2696,59.316,59.2046,59.2325,45229.0
2021-06-18 11:10:00,63.8,63.84,63.57,63.58,238433.0,59.2325,59.2696,59.019,59.0282,238433.0
2021-06-18 11:15:00,63.58,63.78,63.57,63.74,68756.0,59.0282,59.2139,59.019,59.1768,68756.0
2021-06-18 11:20:00,63.74,63.78,63.7,63.71,68128.0,59.1768,59.2139,59.1396,59.1489,68128.0
2021-06-18 11:25:00,63.71,63.73,63.63,63.68,53626.0,59.1489,59.1675,59.0747,59.1211,53626.0
2021-06-18 11:30:00,63.68,63.77,63.67,63.74,85441.0,59.1211,59.2046,59.1118,59.1768,85441.0
2021-06-18 11:35:00,63.75,63.84,63.66,63.83,108833.0,59.1861,59.2696,59.1025,59.2603,108833.0
2021-06-18 11:40:00,63.82,63.82,63.72,63.75,64124.0,59.2511,59.2511,59.1582,59.1861,64124.0
2021-06-18 11:45:00,63.74,63.83,63.73,63.75,74695.0,59.1768,59.2603,59.1675,59.1861,74695.0
2021-06-18 11:50:00,63.76,63.84,63.75,63.84,64658.0,59.1954,59.2696,59.1861,59.2696,64658.0
2021-06-18 11:55:00,63.83,63.9,63.8,63.88,82112.0,59.2603,59.3253,59.2325,59.3068,82112.0
2021-06-18 12:00:00,63.87,63.88,63.71,63.76,71305.0,59.2975,59.3068,59.1489,59.1954,71305.0
2021-06-18 12:05:00,63.76,64.04,63.75,64.01,117782.0,59.1954,59.4553,59.1861,59.4275,117782.0
2021-06-18 12:10:00,64.01,64.01,63.9,63.94,43488.0,59.4275,59.4275,59.3253,59.3625,43488.0
2021-06-18 12:15:00,63.94,63.95,63.8,63.82,48658.0,59.3625,59.3718,59.2325,59.2511,48658.0
2021-06-18 12:20:00,63.83,63.85,63.78,63.82,44179.0,59.2603,59.2789,59.2139,59.2511,44179.0
2021-06-18 12:25:00,63.82,63.82,63.75,63.77,30173.0,59.2511,59.2511,59.1861,59.2046,30173.0
2021-06-18 12:30:00,63.78,63.79,63.7,63.71,47566.0,59.2139,59.2232,59.1396,59.1489,47566.0
2021-06-18 12:35:00,63.7,63.71,63.63,63.63,44594.0,59.1396,59.1489,59.0747,59.0747,44594.0
2021-06-18 12:40:00,63.62,63.63,63.5,63.53,74045.0,59.0654,59.0747,58.954,58.9818,74045.0
2021-06-18 12:45:00,63.53,63.6,63.48,63.59,92446.0,58.9818,59.0468,58.9354,59.0375,92446.0
2021-06-18 12:50:00,63.59,63.62,63.55,63.58,46311.0,59.0375,59.0654,59.0004,59.0282,46311.0
2021-06-18 12:55:00,63.57,63.67,63.53,63.62,136268.0,59.019,59.1118,58.9818,59.0654,136268.0
2021-06-18 13:00:00,63.61,63.62,63.56,63.58,47781.0,59.0561,59.0654,59.0097,59.0282,47781.0
2021-06-18 13:05:00,63.57,63.6,63.54,63.57,66158.0,59.019,59.0468,58.9911,59.019,66158.0
2021-06-18 13:10:00,63.57,63.66,63.56,63.65,70502.0,59.019,59.1025,59.0097,59.0932,70502.0
2021-06-18 13:15:00,63.65,63.65,63.54,63.56,38141.0,59.0932,59.0932,58.9911,59.0097,38141.0
2021-06-18 13:20:00,63.56,63.59,63.48,63.55,77894.0,59.0097,59.0375,58.9354,59.0004,77894.0
2021-06-18 13:25:00,63.55,63.57,63.41,63.41,42093.0,59.0004,59.019,58.8704,58.8704,42093.0
2021-06-18 13:30:00,63.42,63.57,63.4,63.55,60432.0,58.8797,59.019,58.8611,59.0004,60432.0
2021-06-18 13:35:00,63.55,63.6,63.49,63.52,43961.0,59.0004,59.0468,58.9447,58.9725,43961.0
2021-06-18 13:40:00,63.52,63.63,63.51,63.59,57108.0,58.9725,59.0747,58.9633,59.0375,57108.0
2021-06-18 13:45:00,63.6,63.6,63.52,63.52,71041.0,59.0468,59.0468,58.9725,58.9725,71041.0
2021-06-18 13:50:00,63.52,63.59,63.48,63.57,39185.0,58.9725,59.0375,58.9354,59.019,39185.0
2021-06-18 13:55:00,63.58,63.58,63.47,63.47,58593.0,59.0282,59.0282,58.9261,58.9261,58593.0
2021-06-18 14:00:00,63.47,63.65,63.46,63.54,90940.0,58.9261,59.0932,58.9168,58.9911,90940.0
2021-06-18 14:05:00,63.53,63.62,63.53,63.59,54836.0,58.9818,59.0654,58.9818,59.0375,54836.0
2021-06-18 14:10:00,63.58,63.59,63.52,63.53,52624.0,59.0282,59.0375,58.9725,58.9818,52624.0
2021-06-18 14:15:00,63.53,63.55,63.48,63.52,46404.0,58.9818,59.0004,58.9354,58.9725,46404.0
2021-06-18 14:20:00,63.51,63.72,63.51,63.7,137325.0,58.9633,59.1582,58.9633,59.1396,137325.0
2021-06-18 14:25:00,63.69,63.72,63.63,63.68,53144.0,59.1304,59.1582,59.0747,59.1211,53144.0
2021-06-18 14:30:00,63.69,63.74,63.65,63.66,37813.0,59.1304,59.1768,59.0932,59.1025,37813.0
2021-06-18 14:35:00,63.66,63.67,63.55,63.59,46074.0,59.1025,59.1118,59.0004,59.0375,46074.0
2021-06-18 14:40:00,63.6,63.61,63.51,63.51,54450.0,59.0468,59.0561,58.9633,58.9633,54450.0
2021-06-18 14:45:00,63.51,63.54,63.43,63.44,42840.0,58.9633,58.9911,58.889,58.8983,42840.0
2021-06-18 14:50:00,63.45,63.51,63.41,63.41,62649.0,58.9075,58.9633,58.8704,58.8704,62649.0
2021-06-18 14:55:00,63.4,63.42,63.35,63.39,93248.0,58.8611,58.8797,58.8147,58.8518,93248.0
2021-06-18 15:00:00,63.38,63.45,63.29,63.34,80254.0,58.8426,58.9075,58.759,58.8054,80254.0
2021-06-18 15:05:00,63.33,63.34,63.24,63.3,55752.0,58.7961,58.8054,58.7126,58.7683,55752.0
2021-06-18 15:10:00,63.3,63.47,63.29,63.41,71995.0,58.7683,58.9261,58.759,58.8704,71995.0
2021-06-18 15:15:00,63.41,63.44,63.39,63.42,58356.0,58.8704,58.8983,58.8518,58.8797,58356.0
2021-06-18 15:20:00,63.42,63.54,63.41,63.49,88977.0,58.8797,58.9911,58.8704,58.9447,88977.0
2021-06-18 15:25:00,63.5,63.51,63.44,63.46,100447.0,58.954,58.9633,58.8983,58.9168,100447.0
2021-06-18 15:30:00,63.47,63.59,63.45,63.56,114964.0,58.9261,59.0375,58.9075,59.0097,114964.0
2021-06-18 15:35:00,63.55,63.64,63.53,63.63,92419.0,59.0004,59.0839,58.9818,59.0747,92419.0
2021-06-18 15:40:00,63.63,63.78,63.61,63.75,137158.0,59.0747,59.2139,59.0561,59.1861,137158.0
2021-06-18 15:45:00,63.74,63.77,63.51,63.51,138796.0,59.1768,59.2046,58.9633,58.9633,138796.0
2021-06-18 15:50:00,63.5,63.55,63.16,63.24,521897.0,58.954,59.0004,58.6383,58.7126,521897.0
2021-06-18 15:55:00,63.25,63.38,63.14,63.24,692828.0,58.7219,58.8426,58.6197,58.7126,692828.0
2021-06-21 09:30:00,63.38,63.58,63.35,63.55,210305.0,58.8426,59.0282,58.8147,59.0004,210305.0
2021-06-21 09:35:00,63.56,64.16,63.5,64.04,165899.0,59.0097,59.5667,58.954,59.4553,165899.0
2021-06-21 09:40:00,64.05,64.16,63.96,64.14,78583.0,59.4646,59.5667,59.381,59.5481,78583.0
2021-06-21 09:45:00,64.14,64.27,64.08,64.2,85598.0,59.5481,59.6688,59.4924,59.6039,85598.0
2021-06-21 09:50:00,64.19,64.21,63.97,64.19,70143.0,59.5946,59.6131,59.3903,59.5946,70143.0
2021-06-21 09:55:00,64.21,64.27,64.13,64.25,70401.0,59.6131,59.6688,59.5389,59.6503,70401.0
2021-06-21 10:00:00,64.25,64.31,64.05,64.17,103112.0,59.6503,59.706,59.4646,59.576,103112.0
2021-06-21 10:05:00,64.19,64.39,64.19,64.38,64486.0,59.5946,59.7803,59.5946,59.771,64486.0
2021-06-21 10:10:00,64.37,64.46,64.25,64.33,164031.0,59.7617,59.8452,59.6503,59.7245,164031.0
2021-06-21 10:15:00,64.33,64.39,64.19,64.2,52400.0,59.7245,59.7803,59.5946,59.6039,52400.0
2021-06-21 10:20:00,64.21,64.44,64.19,64.4,52371.0,59.6131,59.8267,59.5946,59.7895,52371.0
2021-06-21 10:25:00,64.4,64.58,64.38,64.51,62766.0,59.7895,59.9566,59.771,59.8917,62766.0
2021-06-21 10:30:00,64.52,64.55,64.43,64.51,46540.0,59.9009,59.9288,59.8174,59.8917,46540.0
2021-06-21 10:35:00,64.51,64.65,64.48,64.64,56563.0,59.8917,60.0216,59.8638,60.0124,56563.0
2021-06-21 10:40:00,64.64,64.69,64.6,64.66,48114.0,60.0124,60.0588,59.9752,60.0309,48114.0
2021-06-21 10:45:00,64.67,64.73,64.64,64.67,48331.0,60.0402,60.0959,60.0124,60.0402,48331.0
2021-06-21 10:50:00,64.67,64.73,64.65,64.7,40928.0,60.0402,60.0959,60.0216,60.0681,40928.0
2021-06-21 10:55:00,64.69,64.73,64.56,64.59,95660.0,60.0588,60.0959,59.9381,59.9659,95660.0
2021-06-21 11:00:00,64.59,64.7,64.58,64.63,29959.0,59.9659,60.0681,59.9566,60.0031,29959.0
2021-06-21 11:05:00,64.63,64.72,64.59,64.71,43159.0,60.0031,60.0866,59.9659,60.0773,43159.0
2021-06-21 11:10:00,64.71,64.74,64.62,64.63,41592.0,60.0773,60.1052,59.9938,60.0031,41592.0
2021-06-21 11:15:00,64.63,64.65,64.54,64.61,34786.0,60.0031,60.0216,59.9195,59.9845,34786.0
2021-06-21 11:20:00,64.61,64.7,64.6,64.7,40218.0,59.9845,60.0681,59.9752,60.0681,40218.0
2021-06-21 11:25:00,64.69,64.77,64.64,64.75,47640.0,60.0588,60.133,60.0124,60.1145,47640.0
2021-06-21 11:30:00,64.76,64.83,64.74,64.82,30692.0,60.1238,60.1888,60.1052,60.1795,30692.0
2021-06-21 11:35:00,64.82,64.88,64.82,64.86,37642.0,60.1795,60.2352,60.1795,60.2166,37642.0
2021-06-21 11:40:00,64.86,64.92,64.81,64.9,113587.0,60.2166,60.2723,60.1702,60.2537,113587.0
2021-06-21 11:45:00,64.91,64.97,64.77,64.78,75388.0,60.263,60.3187,60.133,60.1423,75388.0
2021-06-21 11:50:00,64.78,64.81,64.71,64.76,46132.0,60.1423,60.1702,60.0773,60.1238,46132.0
2021-06-21 11:55:00,64.76,64.86,64.76,64.82,31951.0,60.1238,60.2166,60.1238,60.1795,31951.0
2021-06-21 12:00:00,64.83,64.85,64.72,64.77,24074.0,60.1888,60.2073,60.0866,60.133,24074.0
2021-06-21 12:05:00,64.77,64.77,64.63,64.65,23621.0,60.133,60.133,60.0031,60.0216,23621.0
2021-06-21 12:10:00,64.64,64.66,64.55,64.56,28031.0,60.0124,60.0309,59.9288,59.9381,28031.0
2021-06-21 12:15:00,64.56,64.57,64.55,64.56,23270.0,59.9381,59.9474,59.9288,59.9381,23270.0
2021-06-21 12:20:00,64.56,64.56,64.46,64.48,24991.0,59.9381,59.9381,59.8452,59.8638,24991.0
2021-06-21 12:25:00,64.48,64.52,64.45,64.47,33636.0,59.8638,59.9009,59.836,59.8545,33636.0
2021-06-21 12:30:00,64.47,64.5,64.43,64.44,27227.0,59.8545,59.8824,59.8174,59.8267,27227.0
2021-06-21 12:35:00,64.44,64.48,64.37,64.39,50019.0,59.8267,59.8638,59.7617,59.7803,50019.0
2021-06-21 12:40:00,64.38,64.39,64.23,64.25,49536.0,59.771,59.7803,59.6317,59.6503,49536.0
2021-06-21 12:45:00,64.25,64.41,64.24,64.39,38074.0,59.6503,59.7988,59.641,59.7803,38074.0
2021-06-21 12:50:00,64.39,64.41,64.37,64.4,25635.0,59.7803,59.7988,59.7617,59.7895,25635.0
2021-06-21 12:55:00,64.41,64.44,64.4,64.41,35421.0,59.7988,59.8267,59.7895,59.7988,35421.0
2021-06-21 13:00:00,64.41,64.45,64.35,64.42,30031.0,59.7988,59.836,59.7431,59.8081,30031.0
2021-06-21 13:05:00,64.42,64.48,64.42,64.48,21091.0,59.8081,59.8638,59.8081,59.8638,21091.0
2021-06-21 13:10:00,64.47,64.55,64.47,64.47,40360.0,59.8545,59.9288,59.8545,59.8545,40360.0
2021-06-21 13:15:00,64.47,64.47,64.37,64.44,26557.0,59.8545,59.8545,59.7617,59.8267,26557.0
2021-06-21 13:20:00,64.43,64.47,64.43,64.46,22189.0,59.8174,59.8545,59.8174,59.8452,22189.0
2021-06-21 13:25:00,64.45,64.46,64.38,64.4,37257.0,59.836,59.8452,59.771,59.7895,37257.0
2021-06-21 13:30:00,64.4,64.47,64.4,64.44,27655.0,59.7895,59.8545,59.7895,59.8267,27655.0
2021-06-21 13:35:00,64.44,64.44,64.33,64.36,27929.0,59.8267,59.8267,59.7245,59.7524,27929.0
2021-06-21 13:40:00,64.35,64.44,64.35,64.38,32095.0,59.7431,59.8267,59.7431,59.771,32095.0
2021-06-21 13:45:00,64.38,64.43,64.35,64.43,36483.0,59.771,59.8174,59.7431,59.8174,36483.0
2021-06-21 13:50:00,64.43,64.48,64.41,64.45,33559.0,59.8174,59.8638,59.7988,59.836,33559.0
2021-06-21 13:55:00,64.44,64.48,64.36,64.46,38845.0,59.8267,59.8638,59.7524,59.8452,38845.0
2021-06-21 14:00:00,64.45,64.48,64.36,64.36,36978.0,59.836,59.8638,59.7524,59.7524,36978.0
2021-06-21 14:05:00,64.37,64.47,64.36,64.45,31194.0,59.7617,59.8545,59.7524,59.836,31194.0
2021-06-21 14:10:00,64.45,64.47,64.42,64.47,20498.0,59.836,59.8545,59.8081,59.8545,20498.0
2021-06-21 14:15:00,64.47,64.49,64.45,64.47,30851.0,59.8545,59.8731,59.836,59.8545,30851.0
2021-06-21 14:20:00,64.47,64.53,64.45,64.48,34877.0,59.8545,59.9102,59.836,59.8638,34877.0
2021-06-21 14:25:00,64.48,64.55,64.47,64.53,22012.0,59.8638,59.9288,59.8545,59.9102,22012.0
2021-06-21 14:30:00,64.53,64.56,64.45,64.5,36401.0,59.9102,59.9381,59.836,59.8824,36401.0
2021-06-21 14:35:00,64.5,64.52,64.37,64.37,38965.0,59.8824,59.9009,59.7617,59.7617,38965.0
2021-06-21 14:40:00,64.37,64.39,64.34,64.37,26391.0,59.7617,59.7803,59.7338,59.7617,26391.0
2021-06-21 14:45:00,64.36,64.37,64.28,64.3,34815.0,59.7524,59.7617,59.6781,59.6967,34815.0
2021-06-21 14:50:00,64.3,64.36,64.28,64.36,35352.0,59.6967,59.7524,59.6781,59.7524,35352.0
2021-06-21 14:55:00,64.35,64.4,64.31,64.39,34442.0,59.7431,59.7895,59.706,59.7803,34442.0
2021-06-21 15:00:00,64.39,64.41,64.34,64.35,35283.0,59.7803,59.7988,59.7338,59.7431,35283.0
2021-06-21 15:05:00,64.35,64.37,64.33,64.36,29915.0,59.7431,59.7617,59.7245,59.7524,29915.0
2021-06-21 15:10:00,64.37,64.37,64.35,64.35,34714.0,59.7617,59.7617,59.7431,59.7431,34714.0
2021-06-21 15:15:00,64.36,64.36,64.29,64.34,45122.0,59.7524,59.7524,59.6874,59.7338,45122.0
2021-06-21 15:20:00,64.34,64.34,64.24,64.24,44853.0,59.7338,59.7338,59.641,59.641,44853.0
2021-06-21 15:25:00,64.25,64.32,64.23,64.3,48383.0,59.6503,59.7153,59.6317,59.6967,48383.0
2021-06-21 15:30:00,64.31,64.36,64.27,64.35,77911.0,59.706,59.7524,59.6688,59.7431,77911.0
2021-06-21 15:35:00,64.34,64.38,64.31,64.37,57668.0,59.7338,59.771,59.706,59.7617,57668.0
2021-06-21 15:40:00,64.37,64.45,64.35,64.37,87025.0,59.7617,59.836,59.7431,59.7617,87025.0
2021-06-21 15:45:00,64.37,64.37,64.3,64.31,66880.0,59.7617,59.7617,59.6967,59.706,66880.0
2021-06-21 15:50:00,64.32,64.43,64.32,64.43,201758.0,59.7153,59.8174,59.7153,59.8174,201758.0
2021-06-21 15:55:00,64.42,64.44,64.34,64.41,297767.0,59.8081,59.8267,59.7338,59.7988,297767.0
2021-06-22 09:30:00,64.2,64.35,63.52,63.71,246279.0,59.6039,59.7431,58.9725,59.1489,246279.0
2021-06-22 09:35:00,63.69,63.82,63.41,63.82,110449.0,59.1304,59.2511,58.8704,59.2511,110449.0
2021-06-22 09:40:00,63.84,63.92,63.65,63.76,75690.0,59.2696,59.3439,59.0932,59.1954,75690.0
2021-06-22 09:45:00,63.78,63.99,63.72,63.97,61335.0,59.2139,59.4089,59.1582,59.3903,61335.0
2021-06-22 09:50:00,63.97,64.03,63.76,63.86,187580.0,59.3903,59.446,59.1954,59.2882,187580.0
2021-06-22 09:55:00,63.88,64.02,63.88,63.95,51573.0,59.3068,59.4367,59.3068,59.3718,51573.0
2021-06-22 10:00:00,63.94,64.17,63.93,64.16,57878.0,59.3625,59.576,59.3532,59.5667,57878.0
2021-06-22 10:05:00,64.14,64.29,64.14,64.29,52483.0,59.5481,59.6874,59.5481,59.6874,52483.0
2021-06-22 10:10:00,64.31,64.36,64.24,64.34,112619.0,59.706,59.7524,59.641,59.7338,112619.0
2021-06-22 10:15:00,64.34,64.35,64.1,64.15,76741.0,59.7338,59.7431,59.511,59.5574,76741.0
2021-06-22 10:20:00,64.15,64.24,64.14,64.22,40559.0,59.5574,59.641,59.5481,59.6224,40559.0
2021-06-22 10:25:00,64.22,64.42,64.21,64.42,46171.0,59.6224,59.8081,59.6131,59.8081,46171.0
2021-06-22 10:30:00,64.4,64.45,64.32,64.38,71689.0,59.7895,59.836,59.7153,59.771,71689.0
2021-06-22 10:35:00,64.38,64.43,64.37,64.42,38099.0,59.771,59.8174,59.7617,59.8081,38099.0
2021-06-22 10:40:00,64.41,64.49,64.33,64.41,160353.0,59.7988,59.8731,59.7245,59.7988,160353.0
2021-06-22 10:45:00,64.41,64.42,64.25,64.32,41303.0,59.7988,59.8081,59.6503,59.7153,41303.0
2021-06-22 10:50:00,64.32,64.45,64.31,64.39,42587.0,59.7153,59.836,59.706,59.7803,42587.0
2021-06-22 10:55:00,64.39,64.61,64.39,64.6,82902.0,59.7803,59.9845,59.7803,59.9752,82902.0
2021-06-22 11:00:00,64.59,64.75,64.58,64.71,64944.0,59.9659,60.1145,59.9566,60.0773,64944.0
2021-06-22 11:05:00,64.7,64.73,64.67,64.69,40284.0,60.0681,60.0959,60.0402,60.0588,40284.0
2021-06-22 11:10:00,64.7,64.81,64.69,64.78,57163.0,60.0681,60.1702,60.0588,60.1423,57163.0
2021-06-22 11:15:00,64.78,64.87,64.68,64.84,75495.0,60.1423,60.2259,60.0495,60.198,75495.0
2021-06-22 11:20:00,64.84,64.97,64.84,64.92,61026.0,60.198,60.3187,60.198,60.2723,61026.0
2021-06-22 11:25:00,64.91,64.94,64.84,64.92,45731.0,60.263,60.2909,60.198,60.2723,45731.0
2021-06-22 11:30:00,64.93,64.94,64.87,64.9,32040.0,60.2816,60.2909,60.2259,60.2537,32040.0
2021-06-22 11:35:00,64.89,64.93,64.76,64.83,48866.0,60.2445,60.2816,60.1238,60.1888,48866.0
2021-06-22 11:40:00,64.83,64.86,64.77,64.78,33985.0,60.1888,60.2166,60.133,60.1423,33985.0
2021-06-22 11:45:00,64.78,64.79,64.56,64.57,53622.0,60.1423,60.1516,59.9381,59.9474,53622.0
2021-06-22 11:50:00,64.57,64.64,64.56,64.62,30065.0,59.9474,60.0124,59.9381,59.9938,30065.0
2021-06-22 11:55:00,64.62,64.63,64.53,64.55,46868.0,59.9938,60.0031,59.9102,59.9288,46868.0
2021-06-22 12:00:00,64.55,64.66,64.55,64.62,41341.0,59.9288,60.0309,59.9288,59.9938,41341.0
2021-06-22 12:05:00,64.61,64.75,64.61,64.7,24660.0,59.9845,60.1145,59.9845,60.0681,24660.0
2021-06-22 12:10:00,64.7,64.79,64.7,64.79,23516.0,60.0681,60.1516,60.0681,60.1516,23516.0
2021-06-22 12:15:00,64.79,64.8,64.7,64.73,25019.0,60.1516,60.1609,60.0681,60.0959,25019.0
2021-06-22 12:20:00,64.72,64.73,64.6,64.71,34145.0,60.0866,60.0959,59.9752,60.0773,34145.0
2021-06-22 12:25:00,64.72,64.75,64.68,64.73,30023.0,60.0866,60.1145,60.0495,60.0959,30023.0
2021-06-22 12:30:00,64.73,64.77,64.7,64.7,37270.0,60.0959,60.133,60.0681,60.0681,37270.0
2021-06-22 12:35:00,64.7,64.72,64.68,64.71,27062.0,60.0681,60.0866,60.0495,60.0773,27062.0
2021-06-22 12:40:00,64.71,64.73,64.69,64.71,26874.0,60.0773,60.0959,60.0588,60.0773,26874.0
2021-06-22 12:45:00,64.72,64.74,64.69,64.73,22099.0,60.0866,60.1052,60.0588,60.0959,22099.0
2021-06-22 12:50:00,64.74,64.81,64.72,64.78,29045.0,60.1052,60.1702,60.0866,60.1423,29045.0
2021-06-22 12:55:00,64.79,64.79,64.71,64.73,29051.0,60.1516,60.1516,60.0773,60.0959,29051.0
2021-06-22 13:00:00,64.71,64.82,64.71,64.82,14830.0,60.0773,60.1795,60.0773,60.1795,14830.0
2021-06-22 13:05:00,64.81,64.85,64.8,64.84,23635.0,60.1702,60.2073,60.1609,60.198,23635.0
2021-06-22 13:10:00,64.85,64.86,64.81,64.85,18044.0,60.2073,60.2166,60.1702,60.2073,18044.0
2021-06-22 13:15:00,64.86,64.89,64.82,64.88,24230.0,60.2166,60.2445,60.1795,60.2352,24230.0
2021-06-22 13:20:00,64.87,64.88,64.82,64.86,24659.0,60.2259,60.2352,60.1795,60.2166,24659.0
2021-06-22 13:25:00,64.86,64.86,64.82,64.85,21246.0,60.2166,60.2166,60.1795,60.2073,21246.0
2021-06-22 13:30:00,64.85,64.89,64.84,64.87,23751.0,60.2073,60.2445,60.198,60.2259,23751.0
2021-06-22 13:35:00,64.87,64.91,64.85,64.9,24461.0,60.2259,60.263,60.2073,60.2537,24461.0
2021-06-22 13:40:00,64.9,64.94,64.9,64.92,29193.0,60.2537,60.2909,60.2537,60.2723,29193.0
2021-06-22 13:45:00,64.93,64.94,64.89,64.89,22256.0,60.2816,60.2909,60.2445,60.2445,22256.0
2021-06-22 13:50:00,64.89,64.9,64.84,64.85,16723.0,60.2445,60.2537,60.198,60.2073,16723.0
2021-06-22 13:55:00,64.84,64.84,64.72,64.73,39058.0,60.198,60.198,60.0866,60.0959,39058.0
2021-06-22 14:00:00,64.73,64.75,64.66,64.75,22913.0,60.0959,60.1145,60.0309,60.1145,22913.0
2021-06-22 14:05:00,64.74,64.77,64.7,64.7,26320.0,60.1052,60.133,60.0681,60.0681,26320.0
2021-06-22 14:10:00,64.69,64.71,64.66,64.69,29748.0,60.0588,60.0773,60.0309,60.0588,29748.0
2021-06-22 14:15:00,64.69,64.71,64.66,64.67,31199.0,60.0588,60.0773,60.0309,60.0402,31199.0
2021-06-22 14:20:00,64.67,64.77,64.66,64.75,31215.0,60.0402,60.133,60.0309,60.1145,31215.0
2021-06-22 14:25:00,64.74,64.83,64.72,64.83,19655.0,60.1052,60.1888,60.0866,60.1888,19655.0
2021-06-22 14:30:00,64.82,64.89,64.78,64.88,31984.0,60.1795,60.2445,60.1423,60.2352,31984.0
2021-06-22 14:35:00,64.89,64.95,64.87,64.95,30963.0,60.2445,60.3002,60.2259,60.3002,30963.0
2021-06-22 14:40:00,64.95,64.99,64.94,64.97,29228.0,60.3002,60.3373,60.2909,60.3187,29228.0
2021-06-22 14:45:00,64.98,65.0,64.93,64.93,26769.0,60.328,60.3466,60.2816,60.2816,26769.0
2021-06-22 14:50:00,64.94,64.99,64.93,64.99,17336.0,60.2909,60.3373,60.2816,60.3373,17336.0
2021-06-22 14:55:00,64.99,65.06,64.98,65.03,44620.0,60.3373,60.4023,60.328,60.3744,44620.0
2021-06-22 15:00:00,65.03,65.03,64.97,65.0,25349.0,60.3744,60.3744,60.3187,60.3466,25349.0
2021-06-22 15:05:00,64.99,65.03,64.97,65.02,31699.0,60.3373,60.3744,60.3187,60.3651,31699.0
2021-06-22 15:10:00,65.01,65.09,65.0,65.03,42773.0,60.3559,60.4301,60.3466,60.3744,42773.0
2021-06-22 15:15:00,65.03,65.03,64.98,65.02,45663.0,60.3744,60.3744,60.328,60.3651,45663.0
2021-06-22 15:20:00,65.02,65.13,65.02,65.06,47721.0,60.3651,60.4673,60.3651,60.4023,47721.0
2021-06-22 15:25:00,65.06,65.08,65.02,65.06,36969.0,60.4023,60.4209,60.3651,60.4023,36969.0
2021-06-22 15:30:00,65.06,65.08,64.99,65.0,41021.0,60.4023,60.4209,60.3373,60.3466,41021.0
2021-06-22 15:35:00,65.0,65.02,64.92,64.94,67485.0,60.3466,60.3651,60.2723,60.2909,67485.0
2021-06-22 15:40:00,64.94,64.96,64.88,64.93,67134.0,60.2909,60.3094,60.2352,60.2816,67134.0
2021-06-22 15:45:00,64.93,64.96,64.82,64.83,78513.0,60.2816,60.3094,60.1795,60.1888,78513.0
2021-06-22 15:50:00,64.82,64.84,64.75,64.83,111834.0,60.1795,60.198,60.1145,60.1888,111834.0
2021-06-22 15:55:00,64.83,64.92,64.81,64.9,189715.0,60.1888,60.2723,60.1702,60.2537,189715.0
2021-06-23 09:30:00,65.13,65.26,64.89,65.19,122042.0,60.4673,60.588,60.2445,60.523,122042.0
2021-06-23 09:35:00,65.2,65.42,65.19,65.34,54250.0,60.5323,60.7365,60.523,60.6622,54250.0
2021-06-23 09:40:00,65.35,65.36,65.09,65.3,46227.0,60.6715,60.6808,60.4301,60.6251,46227.0
2021-06-23 09:45:00,65.28,65.38,65.16,65.29,39692.0,60.6065,60.6994,60.4951,60.6158,39692.0
2021-06-23 09:50:00,65.25,65.41,65.24,65.31,54982.0,60.5787,60.7272,60.5694,60.6344,54982.0
2021-06-23 09:55:00,65.31,65.49,65.31,65.47,46810.0,60.6344,60.8015,60.6344,60.7829,46810.0
2021-06-23 10:00:00,65.47,65.67,65.46,65.67,75384.0,60.7829,60.9686,60.7736,60.9686,75384.0
2021-06-23 10:05:00,65.66,65.75,65.62,65.75,65253.0,60.9593,61.0429,60.9222,61.0429,65253.0
2021-06-23 10:10:00,65.74,65.85,65.69,65.83,85275.0,61.0336,61.1357,60.9872,61.1172,85275.0
2021-06-23 10:15:00,65.84,65.93,65.83,65.84,80930.0,61.1264,61.21,61.1172,61.1264,80930.0
2021-06-23 10:20:00,65.84,65.88,65.71,65.76,76026.0,61.1264,61.1636,61.0058,61.0522,76026.0
2021-06-23 10:25:00,65.76,65.87,65.73,65.86,45790.0,61.0522,61.1543,61.0243,61.145,45790.0
2021-06-23 10:30:00,65.85,65.86,65.59,65.59,45841.0,61.1357,61.145,60.8943,60.8943,45841.0
2021-06-23 10:35:00,65.59,65.59,65.46,65.52,39226.0,60.8943,60.8943,60.7736,60.8294,39226.0
2021-06-23 10:40:00,65.52,65.52,65.43,65.51,38052.0,60.8294,60.8294,60.7458,60.8201,38052.0
2021-06-23 10:45:00,65.5,65.53,65.36,65.37,28103.0,60.8108,60.8386,60.6808,60.6901,28103.0
2021-06-23 10:50:00,65.38,65.51,65.38,65.5,38931.0,60.6994,60.8201,60.6994,60.8108,38931.0
2021-06-23 10:55:00,65.5,65.53,65.45,65.52,26545.0,60.8108,60.8386,60.7644,60.8294,26545.0
2021-06-23 11:00:00,65.53,65.54,65.39,65.44,79212.0,60.8386,60.8479,60.7087,60.7551,79212.0
2021-06-23 11:05:00,65.44,65.49,65.41,65.45,25624.0,60.7551,60.8015,60.7272,60.7644,25624.0
2021-06-23 11:10:00,65.45,65.46,65.39,65.46,24575.0,60.7644,60.7736,60.7087,60.7736,24575.0
2021-06-23 11:15:00,65.46,65.49,65.42,65.42,25650.0,60.7736,60.8015,60.7365,60.7365,25650.0
2021-06-23 11:20:00,65.43,65.46,65.41,65.45,15296.0,60.7458,60.7736,60.7272,60.7644,15296.0
2021-06-23 11:25:00,65.45,65.45,65.3,65.3,33666.0,60.7644,60.7644,60.6251,60.6251,33666.0
2021-06-23 11:30:00,65.31,65.33,65.23,65.33,92733.0,60.6344,60.653,60.5601,60.653,92733.0
2021-06-23 11:35:00,65.33,65.35,65.29,65.34,19505.0,60.653,60.6715,60.6158,60.6622,19505.0
2021-06-23 11:40:00,65.34,65.37,65.33,65.36,11920.0,60.6622,60.6901,60.653,60.6808,11920.0
2021-06-23 11:45:00,65.36,65.39,65.34,65.35,15414.0,60.6808,60.7087,60.6622,60.6715,15414.0
2021-06-23 11:50:00,65.34,65.39,65.33,65.38,16076.0,60.6622,60.7087,60.653,60.6994,16076.0
2021-06-23 11:55:00,65.39,65.48,65.38,65.47,43822.0,60.7087,60.7922,60.6994,60.7829,43822.0
2021-06-23 12:00:00,65.47,65.47,65.45,65.47,10619.0,60.7829,60.7829,60.7644,60.7829,10619.0
2021-06-23 12:05:00,65.47,65.47,65.37,65.46,37092.0,60.7829,60.7829,60.6901,60.7736,37092.0
2021-06-23 12:10:00,65.48,65.52,65.47,65.52,16669.0,60.7922,60.8294,60.7829,60.8294,16669.0
2021-06-23 12:15:00,65.52,65.56,65.5,65.56,15078.0,60.8294,60.8665,60.8108,60.8665,15078.0
2021-06-23 12:20:00,65.56,65.59,65.52,65.59,21517.0,60.8665,60.8943,60.8294,60.8943,21517.0
2021-06-23 12:25:00,65.59,65.59,65.53,65.54,27478.0,60.8943,60.8943,60.8386,60.8479,27478.0
2021-06-23 12:30:00,65.55,65.57,65.43,65.48,39495.0,60.8572,60.8758,60.7458,60.7922,39495.0
2021-06-23 12:35:00,65.48,65.49,65.27,65.3,28948.0,60.7922,60.8015,60.5973,60.6251,28948.0
2021-06-23 12:40:00,65.28,65.32,65.23,65.29,32693.0,60.6065,60.6437,60.5601,60.6158,32693.0
2021-06-23 12:45:00,65.31,65.38,65.31,65.35,16204.0,60.6344,60.6994,60.6344,60.6715,16204.0
2021-06-23 12:50:00,65.35,65.38,65.33,65.34,20202.0,60.6715,60.6994,60.653,60.6622,20202.0
2021-06-23 12:55:00,65.34,65.37,65.3,65.35,16718.0,60.6622,60.6901,60.6251,60.6715,16718.0
2021-06-23 13:00:00,65.37,65.4,65.35,65.4,14710.0,60.6901,60.7179,60.6715,60.7179,14710.0
2021-06-23 13:05:00,65.38,65.42,65.36,65.37,18942.0,60.6994,60.7365,60.6808,60.6901,18942.0
2021-06-23 13:10:00,65.37,65.38,65.33,65.36,15649.0,60.6901,60.6994,60.653,60.6808,15649.0
2021-06-23 13:15:00,65.37,65.38,65.36,65.38,14071.0,60.6901,60.6994,60.6808,60.6994,14071.0
2021-06-23 13:20:00,65.38,65.39,65.36,65.39,15908.0,60.6994,60.7087,60.6808,60.7087,15908.0
2021-06-23 13:25:00,65.39,65.4,65.33,65.34,24555.0,60.7087,60.7179,60.653,60.6622,24555.0
2021-06-23 13:30:00,65.33,65.39,65.28,65.39,15880.0,60.653,60.7087,60.6065,60.7087,15880.0
2021-06-23 13:35:00,65.39,65.4,65.33,65.34,20996.0,60.7087,60.7179,60.653,60.6622,20996.0
2021-06-23 13:40:00,65.36,65.38,65.33,65.34,19071.0,60.6808,60.6994,60.653,60.6622,19071.0
2021-06-23 13:45:00,65.34,65.36,65.33,65.35,13668.0,60.6622,60.6808,60.653,60.6715,13668.0
2021-06-23 13:50:00,65.35,65.37,65.31,65.33,16204.0,60.6715,60.6901,60.6344,60.653,16204.0
2021-06-23 13:55:00,65.33,65.35,65.32,65.35,16104.0,60.653,60.6715,60.6437,60.6715,16104.0
2021-06-23 14:00:00,65.34,65.35,65.28,65.28,28561.0,60.6622,60.6715,60.6065,60.6065,28561.0
2021-06-23 14:05:00,65.28,65.32,65.28,65.32,11555.0,60.6065,60.6437,60.6065,60.6437,11555.0
2021-06-23 14:10:00,65.31,65.33,65.26,65.28,29619.0,60.6344,60.653,60.588,60.6065,29619.0
2021-06-23 14:15:00,65.28,65.31,65.27,65.29,19392.0,60.6065,60.6344,60.5973,60.6158,19392.0
2021-06-23 14:20:00,65.28,65.29,65.2,65.21,26398.0,60.6065,60.6158,60.5323,60.5415,26398.0
2021-06-23 14:25:00,65.2,65.27,65.2,65.25,27896.0,60.5323,60.5973,60.5323,60.5787,27896.0
2021-06-23 14:30:00,65.25,65.32,65.25,65.3,28265.0,60.5787,60.6437,60.5787,60.6251,28265.0
2021-06-23 14:35:00,65.31,65.31,65.26,65.29,15802.0,60.6344,60.6344,60.588,60.6158,15802.0
2021-06-23 14:40:00,65.3,65.3,65.26,65.27,11483.0,60.6251,60.6251,60.588,60.5973,11483.0
2021-06-23 14:45:00,65.27,65.3,65.24,65.3,40225.0,60.5973,60.6251,60.5694,60.6251,40225.0
2021-06-23 14:50:00,65.3,65.32,65.29,65.31,15919.0,60.6251,60.6437,60.6158,60.6344,15919.0
2021-06-23 14:55:00,65.31,65.34,65.3,65.33,28518.0,60.6344,60.6622,60.6251,60.653,28518.0
2021-06-23 15:00:00,65.33,65.38,65.32,65.38,12794.0,60.653,60.6994,60.6437,60.6994,12794.0
2021-06-23 15:05:00,65.38,65.43,65.37,65.42,27645.0,60.6994,60.7458,60.6901,60.7365,27645.0
2021-06-23 15:10:00,65.42,65.46,65.4,65.46,31265.0,60.7365,60.7736,60.7179,60.7736,31265.0
2021-06-23 15:15:00,65.45,65.51,65.44,65.45,40697.0,60.7644,60.8201,60.7551,60.7644,40697.0
2021-06-23 15:20:00,65.45,65.5,65.43,65.49,21178.0,60.7644,60.8108,60.7458,60.8015,21178.0
2021-06-23 15:25:00,65.5,65.57,65.48,65.56,41532.0,60.8108,60.8758,60.7922,60.8665,41532.0
2021-06-23 15:30:00,65.55,65.57,65.52,65.52,68159.0,60.8572,60.8758,60.8294,60.8294,68159.0
2021-06-23 15:35:00,65.53,65.53,65.44,65.47,58832.0,60.8386,60.8386,60.7551,60.7829,58832.0
2021-06-23 15:40:00,65.48,65.49,65.39,65.45,80372.0,60.7922,60.8015,60.7087,60.7644,80372.0
2021-06-23 15:45:00,65.45,65.45,65.36,65.38,87837.0,60.7644,60.7644,60.6808,60.6994,87837.0
2021-06-23 15:50:00,65.38,65.49,65.38,65.45,118811.0,60.6994,60.8015,60.6994,60.7644,118811.0
2021-06-23 15:55:00,65.45,65.45,65.27,65.31,290140.0,60.7644,60.7644,60.5973,60.6344,290140.0
2021-06-24 09:30:00,65.41,65.69,65.14,65.57,126873.0,60.7272,60.9872,60.4766,60.8758,126873.0
2021-06-24 09:35:00,65.58,65.61,65.41,65.45,47728.0,60.8851,60.9129,60.7272,60.7644,47728.0
2021-06-24 09:40:00,65.47,65.6,65.45,65.46,49514.0,60.7829,60.9036,60.7644,60.7736,49514.0
2021-06-24 09:45:00,65.48,65.71,65.47,65.7,27737.0,60.7922,61.0058,60.7829,60.9965,27737.0
2021-06-24 09:50:00,65.7,65.77,65.7,65.76,50338.0,60.9965,61.0615,60.9965,61.0522,50338.0
2021-06-24 09:55:00,65.77,65.77,65.66,65.69,279111.0,61.0615,61.0615,60.9593,60.9872,279111.0
2021-06-24 10:00:00,65.7,65.91,65.7,65.88,57472.0,60.9965,61.1914,60.9965,61.1636,57472.0
2021-06-24 10:05:00,65.88,65.91,65.77,65.78,29079.0,61.1636,61.1914,61.0615,61.0707,29079.0
2021-06-24 10:10:00,65.78,65.95,65.78,65.95,38044.0,61.0707,61.2286,61.0707,61.2286,38044.0
2021-06-24 10:15:00,65.95,66.1,65.94,66.07,73084.0,61.2286,61.3678,61.2193,61.34,73084.0
2021-06-24 10:20:00,66.07,66.25,66.07,66.24,101502.0,61.34,61.5071,61.34,61.4978,101502.0
2021-06-24 10:25:00,66.26,66.28,66.12,66.18,130793.0,61.5164,61.5349,61.3864,61.4421,130793.0
2021-06-24 10:30:00,66.17,66.33,66.17,66.31,70454.0,61.4328,61.5814,61.4328,61.5628,70454.0
2021-06-24 10:35:00,66.29,66.33,66.27,66.27,44593.0,61.5442,61.5814,61.5257,61.5257,44593.0
2021-06-24 10:40:00,66.27,66.3,66.21,66.29,48839.0,61.5257,61.5535,61.47,61.5442,48839.0
2021-06-24 10:45:00,66.28,66.34,66.23,66.31,63315.0,61.5349,61.5906,61.4885,61.5628,63315.0
2021-06-24 10:50:00,66.32,66.32,66.2,66.26,32264.0,61.5721,61.5721,61.4607,61.5164,32264.0
2021-06-24 10:55:00,66.26,66.27,66.23,66.27,25151.0,61.5164,61.5257,61.4885,61.5257,25151.0
2021-06-24 11:00:00,66.26,66.31,66.23,66.28,39369.0,61.5164,61.5628,61.4885,61.5349,39369.0
2021-06-24 11:05:00,66.28,66.29,66.2,66.22,17776.0,61.5349,61.5442,61.4607,61.4792,17776.0
2021-06-24 11:10:00,66.22,66.24,66.11,66.21,31999.0,61.4792,61.4978,61.3771,61.47,31999.0
2021-06-24 11:15:00,66.2,66.23,66.16,66.23,26007.0,61.4607,61.4885,61.4235,61.4885,26007.0
2021-06-24 11:20:00,66.23,66.28,66.22,66.27,22847.0,61.4885,61.5349,61.4792,61.5257,22847.0
2021-06-24 11:25:00,66.27,66.27,66.18,66.22,40293.0,61.5257,61.5257,61.4421,61.4792,40293.0
2021-06-24 11:30:00,66.23,66.31,66.23,66.3,17007.0,61.4885,61.5628,61.4885,61.5535,17007.0
2021-06-24 11:35:00,66.29,66.32,66.24,66.31,31875.0,61.5442,61.5721,61.4978,61.5628,31875.0
2021-06-24 11:40:00,66.3,66.32,66.24,66.3,27995.0,61.5535,61.5721,61.4978,61.5535,27995.0
2021-06-24 11:45:00,66.31,66.31,66.28,66.28,22248.0,61.5628,61.5628,61.5349,61.5349,22248.0
2021-06-24 11:50:00,66.28,66.31,66.27,66.27,22254.0,61.5349,61.5628,61.5257,61.5257,22254.0
2021-06-24 11:55:00,66.27,66.3,66.23,66.26,22676.0,61.5257,61.5535,61.4885,61.5164,22676.0
2021-06-24 12:00:00,66.27,66.29,66.26,66.28,9269.0,61.5257,61.5442,61.5164,61.5349,9269.0
2021-06-24 12:05:00,66.28,66.32,66.28,66.31,35309.0,61.5349,61.5721,61.5349,61.5628,35309.0
2021-06-24 12:10:00,66.31,66.4,66.31,66.37,61546.0,61.5628,61.6464,61.5628,61.6185,61546.0
2021-06-24 12:15:00,66.37,66.39,66.33,66.39,28302.0,61.6185,61.6371,61.5814,61.6371,28302.0
2021-06-24 12:20:00,66.39,66.4,66.36,66.38,35774.0,61.6371,61.6464,61.6092,61.6278,35774.0
2021-06-24 12:25:00,66.38,66.43,66.36,66.43,16149.0,61.6278,61.6742,61.6092,61.6742,16149.0
2021-06-24 12:30:00,66.43,66.51,66.42,66.51,36802.0,61.6742,61.7485,61.6649,61.7485,36802.0
2021-06-24 12:35:00,66.52,66.6,66.51,66.59,23161.0,61.7578,61.832,61.7485,61.8228,23161.0
2021-06-24 12:40:00,66.59,66.66,66.59,66.66,31799.0,61.8228,61.8877,61.8228,61.8877,31799.0
2021-06-24 12:45:00,66.65,66.66,66.53,66.62,65394.0,61.8785,61.8877,61.767,61.8506,65394.0
2021-06-24 12:50:00,66.61,66.62,66.5,66.51,34067.0,61.8413,61.8506,61.7392,61.7485,34067.0
2021-06-24 12:55:00,66.51,66.51,66.42,66.43,21886.0,61.7485,61.7485,61.6649,61.6742,21886.0
2021-06-24 13:00:00,66.44,66.45,66.34,66.36,22421.0,61.6835,61.6928,61.5906,61.6092,22421.0
2021-06-24 13:05:00,66.37,66.42,66.33,66.34,26094.0,61.6185,61.6649,61.5814,61.5906,26094.0
2021-06-24 13:10:00,66.34,66.4,66.32,66.38,58587.0,61.5906,61.6464,61.5721,61.6278,58587.0
2021-06-24 13:15:00,66.38,66.38,66.25,66.26,24320.0,61.6278,61.6278,61.5071,61.5164,24320.0
2021-06-24 13:20:00,66.26,66.28,66.18,66.26,28652.0,61.5164,61.5349,61.4421,61.5164,28652.0
2021-06-24 13:25:00,66.25,66.32,66.25,66.27,20845.0,61.5071,61.5721,61.5071,61.5257,20845.0
2021-06-24 13:30:00,66.28,66.3,66.22,66.29,71426.0,61.5349,61.5535,61.4792,61.5442,71426.0
2021-06-24 13:35:00,66.29,66.29,66.2,66.2,24613.0,61.5442,61.5442,61.4607,61.4607,24613.0
2021-06-24 13:40:00,66.2,66.24,66.19,66.23,18053.0,61.4607,61.4978,61.4514,61.4885,18053.0
2021-06-24 13:45:00,66.23,66.25,66.13,66.16,32196.0,61.4885,61.5071,61.3957,61.4235,32196.0
2021-06-24 13:50:00,66.16,66.2,66.13,66.17,21574.0,61.4235,61.4607,61.3957,61.4328,21574.0
2021-06-24 13:55:00,66.17,66.22,66.17,66.2,27641.0,61.4328,61.4792,61.4328,61.4607,27641.0
2021-06-24 14:00:00,66.19,66.26,66.18,66.26,36474.0,61.4514,61.5164,61.4421,61.5164,36474.0
2021-06-24 14:05:00,66.26,66.33,66.26,66.31,28928.0,61.5164,61.5814,61.5164,61.5628,28928.0
2021-06-24 14:10:00,66.31,66.41,66.31,66.4,29131.0,61.5628,61.6556,61.5628,61.6464,29131.0
2021-06-24 14:15:00,66.4,66.42,66.36,66.42,14424.0,61.6464,61.6649,61.6092,61.6649,14424.0
2021-06-24 14:20:00,66.41,66.54,66.41,66.53,32417.0,61.6556,61.7763,61.6556,61.767,32417.0
2021-06-24 14:25:00,66.53,66.59,66.52,66.58,41098.0,61.767,61.8228,61.7578,61.8135,41098.0
2021-06-24 14:30:00,66.58,66.6,66.52,66.57,60215.0,61.8135,61.832,61.7578,61.8042,60215.0
2021-06-24 14:35:00,66.58,66.61,66.52,66.56,85187.0,61.8135,61.8413,61.7578,61.7949,85187.0
2021-06-24 14:40:00,66.56,66.56,66.46,66.49,28991.0,61.7949,61.7949,61.7021,61.7299,28991.0
2021-06-24 14:45:00,66.49,66.49,66.45,66.47,26623.0,61.7299,61.7299,61.6928,61.7113,26623.0
2021-06-24 14:50:00,66.48,66.54,66.47,66.53,22213.0,61.7206,61.7763,61.7113,61.767,22213.0
2021-06-24 14:55:00,66.52,66.55,66.52,66.53,37914.0,61.7578,61.7856,61.7578,61.767,37914.0
2021-06-24 15:00:00,66.53,66.53,66.39,66.4,41451.0,61.767,61.767,61.6371,61.6464,41451.0
2021-06-24 15:05:00,66.4,66.51,66.39,66.5,31318.0,61.6464,61.7485,61.6371,61.7392,31318.0
2021-06-24 15:10:00,66.49,66.53,66.45,66.47,51113.0,61.7299,61.767,61.6928,61.7113,51113.0
2021-06-24 15:15:00,66.47,66.49,66.43,66.44,37687.0,61.7113,61.7299,61.6742,61.6835,37687.0
2021-06-24 15:20:00,66.44,66.47,66.37,66.4,39268.0,61.6835,61.7113,61.6185,61.6464,39268.0
2021-06-24 15:25:00,66.4,66.41,66.35,66.38,34667.0,61.6464,61.6556,61.5999,61.6278,34667.0
2021-06-24 15:30:00,66.38,66.39,66.32,66.34,48053.0,61.6278,61.6371,61.5721,61.5906,48053.0
2021-06-24 15:35:00,66.34,66.39,66.33,66.34,53257.0,61.5906,61.6371,61.5814,61.5906,53257.0
2021-06-24 15:40:00,66.34,66.49,66.31,66.49,52050.0,61.5906,61.7299,61.5628,61.7299,52050.0
2021-06-24 15:45:00,66.48,66.6,66.43,66.53,76332.0,61.7206,61.832,61.6742,61.767,76332.0
2021-06-24 15:50:00,66.52,66.75,66.52,66.65,241178.0,61.7578,61.9713,61.7578,61.8785,241178.0
2021-06-24 15:55:00,66.65,66.65,66.5,66.57,341817.0,61.8785,61.8785,61.7392,61.8042,341817.0
2021-06-25 09:30:00,67.08,67.6,66.75,67.58,195132.0,62.2777,62.7604,61.9713,62.7419,195132.0
2021-06-25 09:35:00,67.57,67.59,67.21,67.32,135329.0,62.7326,62.7512,62.3984,62.5005,135329.0
2021-06-25 09:40:00,67.32,67.6,67.32,67.54,199552.0,62.5005,62.7604,62.5005,62.7047,199552.0
2021-06-25 09:45:00,67.54,67.96,67.53,67.89,150744.0,62.7047,63.0947,62.6955,63.0297,150744.0
2021-06-25 09:50:00,67.89,68.08,67.87,67.99,140334.0,63.0297,63.2061,63.0111,63.1225,140334.0
2021-06-25 09:55:00,67.96,67.96,67.66,67.72,71135.0,63.0947,63.0947,62.8161,62.8719,71135.0
2021-06-25 10:00:00,67.7,67.93,67.67,67.92,101502.0,62.8533,63.0668,62.8254,63.0575,101502.0
2021-06-25 10:05:00,67.92,67.95,67.87,67.93,73499.0,63.0575,63.0854,63.0111,63.0668,73499.0
2021-06-25 10:10:00,67.94,67.98,67.7,67.78,116154.0,63.0761,63.1132,62.8533,62.9276,116154.0
2021-06-25 10:15:00,67.77,67.8,67.65,67.75,90425.0,62.9183,62.9461,62.8069,62.8997,90425.0
2021-06-25 10:20:00,67.75,67.84,67.7,67.84,34235.0,62.8997,62.9833,62.8533,62.9833,34235.0
2021-06-25 10:25:00,67.84,67.97,67.81,67.85,47044.0,62.9833,63.104,62.9554,62.9925,47044.0
2021-06-25 10:30:00,67.84,67.96,67.82,67.95,33608.0,62.9833,63.0947,62.9647,63.0854,33608.0
2021-06-25 10:35:00,67.95,68.03,67.95,68.01,68577.0,63.0854,63.1597,63.0854,63.1411,68577.0
2021-06-25 10:40:00,68.0,68.11,67.85,67.94,137128.0,63.1318,63.2339,62.9925,63.0761,137128.0
2021-06-25 10:45:00,67.94,68.14,67.93,68.12,180070.0,63.0761,63.2618,63.0668,63.2432,180070.0
2021-06-25 10:50:00,68.1,68.12,67.96,68.07,77062.0,63.2246,63.2432,63.0947,63.1968,77062.0
2021-06-25 10:55:00,68.07,68.12,68.02,68.07,74559.0,63.1968,63.2432,63.1504,63.1968,74559.0
2021-06-25 11:00:00,68.07,68.15,68.03,68.07,101763.0,63.1968,63.2711,63.1597,63.1968,101763.0
2021-06-25 11:05:00,68.07,68.08,67.88,67.92,124439.0,63.1968,63.2061,63.0204,63.0575,124439.0
2021-06-25 11:10:00,67.92,67.95,67.84,67.88,163397.0,63.0575,63.0854,62.9833,63.0204,163397.0
2021-06-25 11:15:00,67.88,67.91,67.7,67.74,88064.0,63.0204,63.0483,62.8533,62.8904,88064.0
2021-06-25 11:20:00,67.73,67.75,67.64,67.71,49523.0,62.8811,62.8997,62.7976,62.8626,49523.0
2021-06-25 11:25:00,67.71,67.78,67.69,67.72,43597.0,62.8626,62.9276,62.844,62.8719,43597.0
2021-06-25 11:30:00,67.72,67.76,67.62,67.66,54787.0,62.8719,62.909,62.779,62.8161,54787.0
2021-06-25 11:35:00,67.65,67.69,67.63,67.63,28781.0,62.8069,62.844,62.7883,62.7883,28781.0
2021-06-25 11:40:00,67.62,67.66,67.52,67.66,41426.0,62.779,62.8161,62.6862,62.8161,41426.0
2021-06-25 11:45:00,67.65,67.67,67.57,67.61,44338.0,62.8069,62.8254,62.7326,62.7697,44338.0
2021-06-25 11:50:00,67.6,67.62,67.52,67.55,28753.0,62.7604,62.779,62.6862,62.714,28753.0
2021-06-25 11:55:00,67.53,67.57,67.44,67.49,45411.0,62.6955,62.7326,62.6119,62.6583,45411.0
2021-06-25 12:00:00,67.48,67.57,67.48,67.54,44884.0,62.649,62.7326,62.649,62.7047,44884.0
2021-06-25 12:05:00,67.53,67.6,67.47,67.6,64338.0,62.6955,62.7604,62.6398,62.7604,64338.0
2021-06-25 12:10:00,67.59,67.63,67.53,67.61,66953.0,62.7512,62.7883,62.6955,62.7697,66953.0
2021-06-25 12:15:00,67.61,67.62,67.51,67.53,43512.0,62.7697,62.779,62.6769,62.6955,43512.0
2021-06-25 12:20:00,67.52,67.54,67.47,67.52,29323.0,62.6862,62.7047,62.6398,62.6862,29323.0
2021-06-25 12:25:00,67.52,67.53,67.48,67.48,21641.0,62.6862,62.6955,62.649,62.649,21641.0
2021-06-25 12:30:00,67.49,67.56,67.46,67.55,35267.0,62.6583,62.7233,62.6305,62.714,35267.0
2021-06-25 12:35:00,67.55,67.69,67.51,67.69,55580.0,62.714,62.844,62.6769,62.844,55580.0
2021-06-25 12:40:00,67.68,67.82,67.68,67.8,42621.0,62.8347,62.9647,62.8347,62.9461,42621.0
2021-06-25 12:45:00,67.79,67.88,67.78,67.82,27542.0,62.9368,63.0204,62.9276,62.9647,27542.0
2021-06-25 12:50:00,67.83,67.9,67.81,67.89,20393.0,62.974,63.039,62.9554,63.0297,20393.0
2021-06-25 12:55:00,67.89,67.94,67.89,67.93,29073.0,63.0297,63.0761,63.0297,63.0668,29073.0
2021-06-25 13:00:00,67.94,67.96,67.85,67.87,42302.0,63.0761,63.0947,62.9925,63.0111,42302.0
2021-06-25 13:05:00,67.88,67.88,67.83,67.87,24150.0,63.0204,63.0204,62.974,63.0111,24150.0
2021-06-25 13:10:00,67.87,67.89,67.84,67.89,27828.0,63.0111,63.0297,62.9833,63.0297,27828.0
2021-06-25 13:15:00,67.89,67.96,67.86,67.92,27063.0,63.0297,63.0947,63.0018,63.0575,27063.0
2021-06-25 13:20:00,67.89,67.95,67.88,67.95,15542.0,63.0297,63.0854,63.0204,63.0854,15542.0
2021-06-25 13:25:00,67.94,67.98,67.93,67.97,31366.0,63.0761,63.1132,63.0668,63.104,31366.0
2021-06-25 13:30:00,67.96,67.96,67.87,67.92,27582.0,63.0947,63.0947,63.0111,63.0575,27582.0
2021-06-25 13:35:00,67.92,67.97,67.9,67.97,20920.0,63.0575,63.104,63.039,63.104,20920.0
2021-06-25 13:40:00,67.96,68.0,67.94,67.96,39149.0,63.0947,63.1318,63.0761,63.0947,39149.0
2021-06-25 13:45:00,67.97,67.99,67.93,67.95,25082.0,63.104,63.1225,63.0668,63.0854,25082.0
2021-06-25 13:50:00,67.94,67.95,67.87,67.92,29373.0,63.0761,63.0854,63.0111,63.0575,29373.0
2021-06-25 13:55:00,67.92,67.94,67.87,67.88,36452.0,63.0575,63.0761,63.0111,63.0204,36452.0
2021-06-25 14:00:00,67.88,67.92,67.84,67.92,31628.0,63.0204,63.0575,62.9833,63.0575,31628.0
2021-06-25 14:05:00,67.92,67.92,67.82,67.86,45757.0,63.0575,63.0575,62.9647,63.0018,45757.0
2021-06-25 14:10:00,67.86,67.93,67.85,67.91,41832.0,63.0018,63.0668,62.9925,63.0483,41832.0
2021-06-25 14:15:00,67.91,68.02,67.9,68.02,44668.0,63.0483,63.1504,63.039,63.1504,44668.0
2021-06-25 14:20:00,68.03,68.06,68.02,68.06,44836.0,63.1597,63.1875,63.1504,63.1875,44836.0
2021-06-25 14:25:00,68.05,68.05,67.98,68.0,51075.0,63.1782,63.1782,63.1132,63.1318,51075.0
2021-06-25 14:30:00,68.0,68.05,68.0,68.05,36226.0,63.1318,63.1782,63.1318,63.1782,36226.0
2021-06-25 14:35:00,68.05,68.07,68.0,68.04,40217.0,63.1782,63.1968,63.1318,63.1689,40217.0
2021-06-25 14:40:00,68.05,68.1,68.04,68.1,33523.0,63.1782,63.2246,63.1689,63.2246,33523.0
2021-06-25 14:45:00,68.11,68.12,68.07,68.11,36262.0,63.2339,63.2432,63.1968,63.2339,36262.0
2021-06-25 14:50:00,68.12,68.13,68.05,68.06,41507.0,63.2432,63.2525,63.1782,63.1875,41507.0
2021-06-25 14:55:00,68.06,68.1,68.05,68.09,28455.0,63.1875,63.2246,63.1782,63.2154,28455.0
2021-06-25 15:00:00,68.09,68.12,68.07,68.09,49873.0,63.2154,63.2432,63.1968,63.2154,49873.0
2021-06-25 15:05:00,68.09,68.1,68.03,68.04,51181.0,63.2154,63.2246,63.1597,63.1689,51181.0
2021-06-25 15:10:00,68.03,68.05,68.01,68.03,49784.0,63.1597,63.1782,63.1411,63.1597,49784.0
2021-06-25 15:15:00,68.04,68.13,68.03,68.12,55994.0,63.1689,63.2525,63.1597,63.2432,55994.0
2021-06-25 15:20:00,68.12,68.18,68.11,68.17,43195.0,63.2432,63.2989,63.2339,63.2896,43195.0
2021-06-25 15:25:00,68.17,68.19,68.11,68.12,72408.0,63.2896,63.3082,63.2339,63.2432,72408.0
2021-06-25 15:30:00,68.12,68.12,67.98,68.0,76678.0,63.2432,63.2432,63.1132,63.1318,76678.0
2021-06-25 15:35:00,68.01,68.04,67.97,68.0,66455.0,63.1411,63.1689,63.104,63.1318,66455.0
2021-06-25 15:40:00,68.0,68.07,67.91,68.0,90384.0,63.1318,63.1968,63.0483,63.1318,90384.0
2021-06-25 15:45:00,68.0,68.03,67.96,67.97,88751.0,63.1318,63.1597,63.0947,63.104,88751.0
2021-06-25 15:50:00,67.96,68.05,67.6,67.87,346833.0,63.0947,63.1782,62.7604,63.0111,346833.0
2021-06-25 15:55:00,67.86,68.05,67.86,67.91,401531.0,63.0018,63.1782,63.0018,63.0483,401531.0
2021-06-28 09:30:00,68.05,68.26,67.59,67.7,177160.0,63.1782,63.3732,62.7512,62.8533,177160.0
2021-06-28 09:35:00,67.72,67.83,67.62,67.71,60467.0,62.8719,62.974,62.779,62.8626,60467.0
2021-06-28 09:40:00,67.72,67.85,67.61,67.63,60708.0,62.8719,62.9925,62.7697,62.7883,60708.0
2021-06-28 09:45:00,67.63,67.67,67.57,67.67,51445.0,62.7883,62.8254,62.7326,62.8254,51445.0
2021-06-28 09:50:00,67.67,67.91,67.61,67.91,66181.0,62.8254,63.0483,62.7697,63.0483,66181.0
2021-06-28 09:55:00,67.9,68.06,67.81,67.89,69884.0,63.039,63.1875,62.9554,63.0297,69884.0
2021-06-28 10:00:00,67.9,67.95,67.84,67.88,51612.0,63.039,63.0854,62.9833,63.0204,51612.0
2021-06-28 10:05:00,67.88,67.91,67.78,67.86,32116.0,63.0204,63.0483,62.9276,63.0018,32116.0
2021-06-28 10:10:00,67.87,68.03,67.84,68.0,34088.0,63.0111,63.1597,62.9833,63.1318,34088.0
2021-06-28 10:15:00,67.99,68.14,67.96,68.12,37382.0,63.1225,63.2618,63.0947,63.2432,37382.0
2021-06-28 10:20:00,68.13,68.46,68.13,68.46,92341.0,63.2525,63.5589,63.2525,63.5589,92341.0
2021-06-28 10:25:00,68.44,68.5,68.38,68.4,47645.0,63.5403,63.596,63.4846,63.5032,47645.0
2021-06-28 10:30:00,68.41,68.42,68.29,68.35,41026.0,63.5125,63.5217,63.401,63.4568,41026.0
2021-06-28 10:35:00,68.34,68.38,68.3,68.33,31162.0,63.4475,63.4846,63.4103,63.4382,31162.0
2021-06-28 10:40:00,68.33,68.45,68.31,68.44,33947.0,63.4382,63.5496,63.4196,63.5403,33947.0
2021-06-28 10:45:00,68.43,68.44,68.3,68.32,48653.0,63.531,63.5403,63.4103,63.4289,48653.0
2021-06-28 10:50:00,68.31,68.44,68.31,68.44,28635.0,63.4196,63.5403,63.4196,63.5403,28635.0
2021-06-28 10:55:00,68.43,68.43,68.35,68.37,36547.0,63.531,63.531,63.4568,63.4753,36547.0
2021-06-28 11:00:00,68.38,68.39,68.25,68.26,43751.0,63.4846,63.4939,63.3639,63.3732,43751.0
2021-06-28 11:05:00,68.24,68.43,68.21,68.42,58697.0,63.3546,63.531,63.3268,63.5217,58697.0
2021-06-28 11:10:00,68.42,68.47,68.29,68.31,69800.0,63.5217,63.5682,63.401,63.4196,69800.0
2021-06-28 11:15:00,68.29,68.32,68.19,68.3,29790.0,63.401,63.4289,63.3082,63.4103,29790.0
2021-06-28 11:20:00,68.29,68.3,68.18,68.21,56093.0,63.401,63.4103,63.2989,63.3268,56093.0
2021-06-28 11:25:00,68.22,68.25,68.16,68.2,38273.0,63.3361,63.3639,63.2804,63.3175,38273.0
2021-06-28 11:30:00,68.2,68.23,68.16,68.19,32334.0,63.3175,63.3453,63.2804,63.3082,32334.0
2021-06-28 11:35:00,68.19,68.3,68.17,68.3,83834.0,63.3082,63.4103,63.2896,63.4103,83834.0
2021-06-28 11:40:00,68.29,68.39,68.29,68.39,44959.0,63.401,63.4939,63.401,63.4939,44959.0
2021-06-28 11:45:00,68.4,68.45,68.35,68.45,109511.0,63.5032,63.5496,63.4568,63.5496,109511.0
2021-06-28 11:50:00,68.45,68.49,68.4,68.49,92778.0,63.5496,63.5867,63.5032,63.5867,92778.0
2021-06-28 11:55:00,68.49,68.65,68.47,68.63,62254.0,63.5867,63.7353,63.5682,63.7167,62254.0
2021-06-28 12:00:00,68.63,68.72,68.6,68.7,34055.0,63.7167,63.8003,63.6889,63.7817,34055.0
2021-06-28 12:05:00,68.7,68.76,68.69,68.72,42355.0,63.7817,63.8374,63.7724,63.8003,42355.0
2021-06-28 12:10:00,68.72,68.73,68.65,68.72,48557.0,63.8003,63.8095,63.7353,63.8003,48557.0
2021-06-28 12:15:00,68.73,68.78,68.7,68.74,33298.0,63.8095,63.856,63.7817,63.8188,33298.0
2021-06-28 12:20:00,68.73,68.73,68.54,68.59,40533.0,63.8095,63.8095,63.6331,63.6796,40533.0
2021-06-28 12:25:00,68.59,68.67,68.58,68.59,33523.0,63.6796,63.7538,63.6703,63.6796,33523.0
2021-06-28 12:30:00,68.59,68.59,68.47,68.53,70323.0,63.6796,63.6796,63.5682,63.6239,70323.0
2021-06-28 12:35:00,68.53,68.55,68.49,68.54,54780.0,63.6239,63.6424,63.5867,63.6331,54780.0
2021-06-28 12:40:00,68.53,68.53,68.38,68.41,46331.0,63.6239,63.6239,63.4846,63.5125,46331.0
2021-06-28 12:45:00,68.4,68.59,68.35,68.59,88227.0,63.5032,63.6796,63.4568,63.6796,88227.0
2021-06-28 12:50:00,68.59,68.67,68.58,68.61,39103.0,63.6796,63.7538,63.6703,63.6981,39103.0
2021-06-28 12:55:00,68.6,68.67,68.59,68.59,40751.0,63.6889,63.7538,63.6796,63.6796,40751.0
2021-06-28 13:00:00,68.59,68.64,68.57,68.64,24415.0,63.6796,63.726,63.661,63.726,24415.0
2021-06-28 13:05:00,68.64,68.71,68.63,68.67,28072.0,63.726,63.791,63.7167,63.7538,28072.0
2021-06-28 13:10:00,68.67,68.68,68.55,68.59,18499.0,63.7538,63.7631,63.6424,63.6796,18499.0
2021-06-28 13:15:00,68.59,68.64,68.59,68.64,14921.0,63.6796,63.726,63.6796,63.726,14921.0
2021-06-28 13:20:00,68.65,68.65,68.6,68.61,22525.0,63.7353,63.7353,63.6889,63.6981,22525.0
2021-06-28 13:25:00,68.61,68.62,68.53,68.56,33563.0,63.6981,63.7074,63.6239,63.6517,33563.0
2021-06-28 13:30:00,68.55,68.63,68.54,68.6,24803.0,63.6424,63.7167,63.6331,63.6889,24803.0
2021-06-28 13:35:00,68.59,68.65,68.58,68.63,21932.0,63.6796,63.7353,63.6703,63.7167,21932.0
2021-06-28 13:40:00,68.63,68.64,68.6,68.61,15837.0,63.7167,63.726,63.6889,63.6981,15837.0
2021-06-28 13:45:00,68.61,68.67,68.6,68.61,30305.0,63.6981,63.7538,63.6889,63.6981,30305.0
2021-06-28 13:50:00,68.61,68.66,68.6,68.63,23442.0,63.6981,63.7446,63.6889,63.7167,23442.0
2021-06-28 13:55:00,68.63,68.69,68.61,68.69,32544.0,63.7167,63.7724,63.6981,63.7724,32544.0
2021-06-28 14:00:00,68.7,68.75,68.67,68.73,35631.0,63.7817,63.8281,63.7538,63.8095,35631.0
2021-06-28 14:05:00,68.73,68.79,68.71,68.75,31716.0,63.8095,63.8653,63.791,63.8281,31716.0
2021-06-28 14:10:00,68.75,68.8,68.74,68.78,44868.0,63.8281,63.8745,63.8188,63.856,44868.0
2021-06-28 14:15:00,68.79,68.85,68.78,68.83,41662.0,63.8653,63.921,63.856,63.9024,41662.0
2021-06-28 14:20:00,68.83,68.89,68.83,68.84,40153.0,63.9024,63.9581,63.9024,63.9117,40153.0
2021-06-28 14:25:00,68.84,68.89,68.83,68.87,28141.0,63.9117,63.9581,63.9024,63.9395,28141.0
2021-06-28 14:30:00,68.87,68.88,68.83,68.84,21466.0,63.9395,63.9488,63.9024,63.9117,21466.0
2021-06-28 14:35:00,68.83,68.88,68.82,68.86,26650.0,63.9024,63.9488,63.8931,63.9302,26650.0
2021-06-28 14:40:00,68.86,68.88,68.83,68.84,26406.0,63.9302,63.9488,63.9024,63.9117,26406.0
2021-06-28 14:45:00,68.83,68.85,68.79,68.84,36649.0,63.9024,63.921,63.8653,63.9117,36649.0
2021-06-28 14:50:00,68.84,68.88,68.81,68.88,30739.0,63.9117,63.9488,63.8838,63.9488,30739.0
2021-06-28 14:55:00,68.88,68.94,68.88,68.93,40788.0,63.9488,64.0045,63.9488,63.9952,40788.0
2021-06-28 15:00:00,68.93,68.93,68.83,68.84,27319.0,63.9952,63.9952,63.9024,63.9117,27319.0
2021-06-28 15:05:00,68.83,68.88,68.8,68.81,50144.0,63.9024,63.9488,63.8745,63.8838,50144.0
2021-06-28 15:10:00,68.81,68.85,68.75,68.81,37453.0,63.8838,63.921,63.8281,63.8838,37453.0
2021-06-28 15:15:00,68.81,68.84,68.79,68.8,34547.0,63.8838,63.9117,63.8653,63.8745,34547.0
2021-06-28 15:20:00,68.81,68.83,68.77,68.82,37985.0,63.8838,63.9024,63.8467,63.8931,37985.0
2021-06-28 15:25:00,68.82,68.89,68.8,68.83,41299.0,63.8931,63.9581,63.8745,63.9024,41299.0
2021-06-28 15:30:00,68.82,68.87,68.82,68.84,51244.0,63.8931,63.9395,63.8931,63.9117,51244.0
2021-06-28 15:35:00,68.84,68.88,68.82,68.85,52218.0,63.9117,63.9488,63.8931,63.921,52218.0
2021-06-28 15:40:00,68.86,68.91,68.84,68.89,52124.0,63.9302,63.9767,63.9117,63.9581,52124.0
2021-06-28 15:45:00,68.89,68.89,68.77,68.81,85801.0,63.9581,63.9581,63.8467,63.8838,85801.0
2021-06-28 15:50:00,68.81,68.98,68.81,68.89,249045.0,63.8838,64.0416,63.8838,63.9581,249045.0
2021-06-28 15:55:00,68.9,68.95,68.78,68.82,243176.0,63.9674,64.0138,63.856,63.8931,243176.0
2021-06-29 09:30:00,69.0,69.35,68.85,69.14,256665.0,64.0602,64.3852,63.921,64.1902,256665.0
2021-06-29 09:35:00,69.17,69.38,69.15,69.22,54304.0,64.218,64.413,64.1995,64.2645,54304.0
2021-06-29 09:40:00,69.22,69.29,69.1,69.28,50532.0,64.2645,64.3295,64.1531,64.3202,50532.0
2021-06-29 09:45:00,69.27,69.45,69.14,69.25,67630.0,64.3109,64.478,64.1902,64.2923,67630.0
2021-06-29 09:50:00,69.24,69.31,69.15,69.27,73941.0,64.283,64.348,64.1995,64.3109,73941.0
2021-06-29 09:55:00,69.26,69.29,69.1,69.17,84584.0,64.3016,64.3295,64.1531,64.218,84584.0
2021-06-29 10:00:00,69.18,69.47,69.16,69.41,100931.0,64.2273,64.4966,64.2088,64.4409,100931.0
2021-06-29 10:05:00,69.4,69.4,69.23,69.28,70948.0,64.4316,64.4316,64.2738,64.3202,70948.0
2021-06-29 10:10:00,69.29,69.32,69.24,69.25,43959.0,64.3295,64.3573,64.283,64.2923,43959.0
2021-06-29 10:15:00,69.25,69.25,69.1,69.21,41497.0,64.2923,64.2923,64.1531,64.2552,41497.0
2021-06-29 10:20:00,69.22,69.26,69.2,69.24,23837.0,64.2645,64.3016,64.2459,64.283,23837.0
2021-06-29 10:25:00,69.24,69.27,69.16,69.2,77800.0,64.283,64.3109,64.2088,64.2459,77800.0
2021-06-29 10:30:00,69.2,69.23,69.15,69.23,29538.0,64.2459,64.2738,64.1995,64.2738,29538.0
2021-06-29 10:35:00,69.24,69.25,69.2,69.22,22804.0,64.283,64.2923,64.2459,64.2645,22804.0
2021-06-29 10:40:00,69.22,69.37,69.19,69.37,296643.0,64.2645,64.4037,64.2366,64.4037,296643.0
2021-06-29 10:45:00,69.37,69.54,69.31,69.54,101713.0,64.4037,64.5616,64.348,64.5616,101713.0
2021-06-29 10:50:00,69.54,69.71,69.49,69.67,135806.0,64.5616,64.7194,64.5151,64.6823,135806.0
2021-06-29 10:55:00,69.67,69.73,69.55,69.57,44280.0,64.6823,64.738,64.5708,64.5894,44280.0
2021-06-29 11:00:00,69.58,69.6,69.33,69.41,68729.0,64.5987,64.6173,64.3666,64.4409,68729.0
2021-06-29 11:05:00,69.42,69.51,69.34,69.36,68877.0,64.4501,64.5337,64.3759,64.3944,68877.0
2021-06-29 11:10:00,69.37,69.52,69.32,69.51,73966.0,64.4037,64.543,64.3573,64.5337,73966.0
2021-06-29 11:15:00,69.5,69.69,69.48,69.69,47832.0,64.5244,64.7008,64.5059,64.7008,47832.0
2021-06-29 11:20:00,69.69,69.73,69.61,69.63,38858.0,64.7008,64.738,64.6265,64.6451,38858.0
2021-06-29 11:25:00,69.64,69.74,69.64,69.68,32619.0,64.6544,64.7472,64.6544,64.6915,32619.0
2021-06-29 11:30:00,69.68,69.7,69.62,69.7,37261.0,64.6915,64.7101,64.6358,64.7101,37261.0
2021-06-29 11:35:00,69.7,69.71,69.64,69.67,35251.0,64.7101,64.7194,64.6544,64.6823,35251.0
2021-06-29 11:40:00,69.67,69.68,69.59,69.63,32206.0,64.6823,64.6915,64.608,64.6451,32206.0
2021-06-29 11:45:00,69.65,69.68,69.61,69.68,18671.0,64.6637,64.6915,64.6265,64.6915,18671.0
2021-06-29 11:50:00,69.69,69.74,69.68,69.73,37704.0,64.7008,64.7472,64.6915,64.738,37704.0
2021-06-29 11:55:00,69.73,69.91,69.7,69.9,75252.0,64.738,64.9051,64.7101,64.8958,75252.0
2021-06-29 12:00:00,69.9,69.91,69.74,69.78,53578.0,64.8958,64.9051,64.7472,64.7844,53578.0
2021-06-29 12:05:00,69.79,69.93,69.79,69.92,42599.0,64.7937,64.9236,64.7937,64.9144,42599.0
2021-06-29 12:10:00,69.92,69.92,69.83,69.86,20259.0,64.9144,64.9144,64.8308,64.8586,20259.0
2021-06-29 12:15:00,69.86,69.92,69.84,69.87,42944.0,64.8586,64.9144,64.8401,64.8679,42944.0
2021-06-29 12:20:00,69.87,69.92,69.83,69.92,29998.0,64.8679,64.9144,64.8308,64.9144,29998.0
2021-06-29 12:25:00,69.93,70.05,69.93,69.97,95598.0,64.9236,65.035,64.9236,64.9608,95598.0
2021-06-29 12:30:00,69.97,70.12,69.97,70.06,52648.0,64.9608,65.1,64.9608,65.0443,52648.0
2021-06-29 12:35:00,70.04,70.18,70.04,70.16,46147.0,65.0258,65.1557,65.0258,65.1372,46147.0
2021-06-29 12:40:00,70.16,70.2,70.13,70.15,56805.0,65.1372,65.1743,65.1093,65.1279,56805.0
2021-06-29 12:45:00,70.16,70.17,70.08,70.09,42765.0,65.1372,65.1465,65.0629,65.0722,42765.0
2021-06-29 12:50:00,70.09,70.21,70.07,70.2,33098.0,65.0722,65.1836,65.0536,65.1743,33098.0
2021-06-29 12:55:00,70.21,70.23,70.17,70.19,35043.0,65.1836,65.2022,65.1465,65.165,35043.0
2021-06-29 13:00:00,70.19,70.2,70.12,70.13,26424.0,65.165,65.1743,65.1,65.1093,26424.0
2021-06-29 13:05:00,70.12,70.15,69.95,69.98,52183.0,65.1,65.1279,64.9422,64.9701,52183.0
2021-06-29 13:10:00,69.97,70.05,69.97,70.04,23532.0,64.9608,65.035,64.9608,65.0258,23532.0
2021-06-29 13:15:00,70.04,70.05,70.01,70.02,22125.0,65.0258,65.035,64.9979,65.0072,22125.0
2021-06-29 13:20:00,70.02,70.13,70.02,70.11,42018.0,65.0072,65.1093,65.0072,65.0908,42018.0
2021-06-29 13:25:00,70.11,70.18,70.1,70.16,30570.0,65.0908,65.1557,65.0815,65.1372,30570.0
2021-06-29 13:30:00,70.15,70.21,70.15,70.17,32823.0,65.1279,65.1836,65.1279,65.1465,32823.0
2021-06-29 13:35:00,70.17,70.19,70.15,70.18,29144.0,65.1465,65.165,65.1279,65.1557,29144.0
2021-06-29 13:40:00,70.18,70.19,70.11,70.19,30552.0,65.1557,65.165,65.0908,65.165,30552.0
2021-06-29 13:45:00,70.2,70.26,70.18,70.19,50333.0,65.1743,65.23,65.1557,65.165,50333.0
2021-06-29 13:50:00,70.18,70.19,70.14,70.16,26929.0,65.1557,65.165,65.1186,65.1372,26929.0
2021-06-29 13:55:00,70.16,70.24,70.14,70.22,27416.0,65.1372,65.2114,65.1186,65.1929,27416.0
2021-06-29 14:00:00,70.21,70.29,70.21,70.29,51492.0,65.1836,65.2579,65.1836,65.2579,51492.0
2021-06-29 14:05:00,70.3,70.35,70.29,70.33,38031.0,65.2671,65.3136,65.2579,65.295,38031.0
2021-06-29 14:10:00,70.32,70.41,70.32,70.38,46797.0,65.2857,65.3693,65.2857,65.3414,46797.0
2021-06-29 14:15:00,70.37,70.4,70.33,70.38,34866.0,65.3321,65.36,65.295,65.3414,34866.0
2021-06-29 14:20:00,70.38,70.57,70.38,70.56,122649.0,65.3414,65.5178,65.3414,65.5085,122649.0
2021-06-29 14:25:00,70.57,70.64,70.53,70.54,96402.0,65.5178,65.5828,65.4807,65.49,96402.0
2021-06-29 14:30:00,70.54,70.57,70.37,70.37,95074.0,65.49,65.5178,65.3321,65.3321,95074.0
2021-06-29 14:35:00,70.37,70.5,70.36,70.45,40299.0,65.3321,65.4528,65.3229,65.4064,40299.0
2021-06-29 14:40:00,70.45,70.5,70.43,70.45,33571.0,65.4064,65.4528,65.3878,65.4064,33571.0
2021-06-29 14:45:00,70.45,70.46,70.32,70.41,73533.0,65.4064,65.4157,65.2857,65.3693,73533.0
2021-06-29 14:50:00,70.41,70.41,70.26,70.29,75702.0,65.3693,65.3693,65.23,65.2579,75702.0
2021-06-29 14:55:00,70.3,70.33,70.25,70.27,56138.0,65.2671,65.295,65.2207,65.2393,56138.0
2021-06-29 15:00:00,70.28,70.34,70.23,70.29,63195.0,65.2486,65.3043,65.2022,65.2579,63195.0
2021-06-29 15:05:00,70.28,70.29,70.18,70.2,55223.0,65.2486,65.2579,65.1557,65.1743,55223.0
2021-06-29 15:10:00,70.19,70.34,70.18,70.32,95405.0,65.165,65.3043,65.1557,65.2857,95405.0
2021-06-29 15:15:00,70.31,70.37,70.29,70.33,47922.0,65.2764,65.3321,65.2579,65.295,47922.0
2021-06-29 15:20:00,70.34,70.37,70.33,70.36,46183.0,65.3043,65.3321,65.295,65.3229,46183.0
2021-06-29 15:25:00,70.36,70.41,70.36,70.41,42575.0,65.3229,65.3693,65.3229,65.3693,42575.0
2021-06-29 15:30:00,70.41,70.45,70.35,70.44,56693.0,65.3693,65.4064,65.3136,65.3971,56693.0
2021-06-29 15:35:00,70.44,70.5,70.4,70.48,97315.0,65.3971,65.4528,65.36,65.4343,97315.0
2021-06-29 15:40:00,70.48,70.48,70.32,70.34,73889.0,65.4343,65.4343,65.2857,65.3043,73889.0
2021-06-29 15:45:00,70.34,70.39,70.28,70.39,105210.0,65.3043,65.3507,65.2486,65.3507,105210.0
2021-06-29 15:50:00,70.39,70.49,70.32,70.48,227454.0,65.3507,65.4435,65.2857,65.4343,227454.0
2021-06-29 15:55:00,70.48,70.52,70.41,70.5,280520.0,65.4343,65.4714,65.3693,65.4528,280520.0
2021-06-30 09:30:00,70.23,70.32,69.85,70.06,198423.0,65.2022,65.2857,64.8494,65.0443,198423.0
2021-06-30 09:35:00,70.07,70.29,70.04,70.2,132195.0,65.0536,65.2579,65.0258,65.1743,132195.0
2021-06-30 09:40:00,70.17,70.24,70.07,70.14,56514.0,65.1465,65.2114,65.0536,65.1186,56514.0
2021-06-30 09:45:00,70.13,70.24,70.07,70.12,51426.0,65.1093,65.2114,65.0536,65.1,51426.0
2021-06-30 09:50:00,70.11,70.11,69.69,69.95,128678.0,65.0908,65.0908,64.7008,64.9422,128678.0
2021-06-30 09:55:00,69.96,69.96,69.83,69.94,76885.0,64.9515,64.9515,64.8308,64.9329,76885.0
2021-06-30 10:00:00,69.93,70.05,69.87,69.99,64466.0,64.9236,65.035,64.8679,64.9793,64466.0
2021-06-30 10:05:00,70.0,70.06,69.97,70.04,66179.0,64.9886,65.0443,64.9608,65.0258,66179.0
2021-06-30 10:10:00,70.05,70.29,70.05,70.11,40615.0,65.035,65.2579,65.035,65.0908,40615.0
2021-06-30 10:15:00,70.12,70.22,70.04,70.21,53044.0,65.1,65.1929,65.0258,65.1836,53044.0
2021-06-30 10:20:00,70.18,70.19,70.11,70.15,28058.0,65.1557,65.165,65.0908,65.1279,28058.0
2021-06-30 10:25:00,70.14,70.16,69.99,70.01,27338.0,65.1186,65.1372,64.9793,64.9979,27338.0
2021-06-30 10:30:00,70.0,70.07,69.96,70.01,48548.0,64.9886,65.0536,64.9515,64.9979,48548.0
2021-06-30 10:35:00,70.01,70.08,69.99,70.02,73514.0,64.9979,65.0629,64.9793,65.0072,73514.0
2021-06-30 10:40:00,70.02,70.22,70.01,70.22,121249.0,65.0072,65.1929,64.9979,65.1929,121249.0
2021-06-30 10:45:00,70.23,70.3,70.05,70.06,59017.0,65.2022,65.2671,65.035,65.0443,59017.0
2021-06-30 10:50:00,70.06,70.13,69.99,70.07,49706.0,65.0443,65.1093,64.9793,65.0536,49706.0
2021-06-30 10:55:00,70.07,70.11,70.03,70.06,28020.0,65.0536,65.0908,65.0165,65.0443,28020.0
2021-06-30 11:00:00,70.07,70.12,70.06,70.1,28597.0,65.0536,65.1,65.0443,65.0815,28597.0
2021-06-30 11:05:00,70.09,70.19,70.07,70.07,57931.0,65.0722,65.165,65.0536,65.0536,57931.0
2021-06-30 11:10:00,70.08,70.13,70.05,70.12,34389.0,65.0629,65.1093,65.035,65.1,34389.0
2021-06-30 11:15:00,70.13,70.16,70.08,70.09,51118.0,65.1093,65.1372,65.0629,65.0722,51118.0
2021-06-30 11:20:00,70.08,70.19,70.06,70.16,52332.0,65.0629,65.165,65.0443,65.1372,52332.0
2021-06-30 11:25:00,70.15,70.17,70.06,70.12,46182.0,65.1279,65.1465,65.0443,65.1,46182.0
2021-06-30 11:30:00,70.11,70.11,69.99,70.02,85628.0,65.0908,65.0908,64.9793,65.0072,85628.0
2021-06-30 11:35:00,70.01,70.03,69.95,70.01,57104.0,64.9979,65.0165,64.9422,64.9979,57104.0
2021-06-30 11:40:00,70.01,70.01,69.88,69.94,65982.0,64.9979,64.9979,64.8772,64.9329,65982.0
2021-06-30 11:45:00,69.95,69.95,69.88,69.95,41581.0,64.9422,64.9422,64.8772,64.9422,41581.0
2021-06-30 11:50:00,69.95,69.98,69.89,69.98,71413.0,64.9422,64.9701,64.8865,64.9701,71413.0
2021-06-30 11:55:00,69.98,70.06,69.97,70.06,26288.0,64.9701,65.0443,64.9608,65.0443,26288.0
2021-06-30 12:00:00,70.06,70.1,70.03,70.06,34267.0,65.0443,65.0815,65.0165,65.0443,34267.0
2021-06-30 12:05:00,70.06,70.18,70.06,70.15,30079.0,65.0443,65.1557,65.0443,65.1279,30079.0
2021-06-30 12:10:00,70.14,70.2,70.13,70.19,23553.0,65.1186,65.1743,65.1093,65.165,23553.0
2021-06-30 12:15:00,70.19,70.27,70.18,70.26,36650.0,65.165,65.2393,65.1557,65.23,36650.0
2021-06-30 12:20:00,70.27,70.31,70.22,70.28,56283.0,65.2393,65.2764,65.1929,65.2486,56283.0
2021-06-30 12:25:00,70.27,70.31,70.25,70.26,37117.0,65.2393,65.2764,65.2207,65.23,37117.0
2021-06-30 12:30:00,70.26,70.36,70.24,70.3,83055.0,65.23,65.3229,65.2114,65.2671,83055.0
2021-06-30 12:35:00,70.3,70.32,70.28,70.31,26157.0,65.2671,65.2857,65.2486,65.2764,26157.0
2021-06-30 12:40:00,70.31,70.33,70.2,70.32,61861.0,65.2764,65.295,65.1743,65.2857,61861.0
2021-06-30 12:45:00,70.3,70.3,70.13,70.13,20761.0,65.2671,65.2671,65.1093,65.1093,20761.0
2021-06-30 12:50:00,70.12,70.22,70.1,70.22,33648.0,65.1,65.1929,65.0815,65.1929,33648.0
2021-06-30 12:55:00,70.22,70.27,70.22,70.23,20643.0,65.1929,65.2393,65.1929,65.2022,20643.0
2021-06-30 13:00:00,70.24,70.35,70.23,70.35,57042.0,65.2114,65.3136,65.2022,65.3136,57042.0
2021-06-30 13:05:00,70.34,70.37,70.32,70.33,41692.0,65.3043,65.3321,65.2857,65.295,41692.0
2021-06-30 13:10:00,70.32,70.39,70.25,70.39,54328.0,65.2857,65.3507,65.2207,65.3507,54328.0
2021-06-30 13:15:00,70.38,70.46,70.38,70.41,41207.0,65.3414,65.4157,65.3414,65.3693,41207.0
2021-06-30 13:20:00,70.41,70.46,70.4,70.42,49736.0,65.3693,65.4157,65.36,65.3786,49736.0
2021-06-30 13:25:00,70.42,70.46,70.4,70.44,49352.0,65.3786,65.4157,65.36,65.3971,49352.0
2021-06-30 13:30:00,70.44,70.44,70.28,70.28,25369.0,65.3971,65.3971,65.2486,65.2486,25369.0
2021-06-30 13:35:00,70.28,70.42,70.28,70.38,38294.0,65.2486,65.3786,65.2486,65.3414,38294.0
2021-06-30 13:40:00,70.37,70.39,70.34,70.36,28143.0,65.3321,65.3507,65.3043,65.3229,28143.0
2021-06-30 13:45:00,70.36,70.41,70.36,70.37,26610.0,65.3229,65.3693,65.3229,65.3321,26610.0
2021-06-30 13:50:00,70.37,70.38,70.34,70.35,17786.0,65.3321,65.3414,65.3043,65.3136,17786.0
2021-06-30 13:55:00,70.35,70.39,70.31,70.39,80396.0,65.3136,65.3507,65.2764,65.3507,80396.0
2021-06-30 14:00:00,70.38,70.39,70.33,70.37,31619.0,65.3414,65.3507,65.295,65.3321,31619.0
2021-06-30 14:05:00,70.37,70.4,70.29,70.31,63911.0,65.3321,65.36,65.2579,65.2764,63911.0
2021-06-30 14:10:00,70.31,70.36,70.29,70.34,47505.0,65.2764,65.3229,65.2579,65.3043,47505.0
2021-06-30 14:15:00,70.34,70.39,70.34,70.34,26409.0,65.3043,65.3507,65.3043,65.3043,26409.0
2021-06-30 14:20:00,70.34,70.36,70.29,70.34,39317.0,65.3043,65.3229,65.2579,65.3043,39317.0
2021-06-30 14:25:00,70.34,70.35,70.32,70.32,23246.0,65.3043,65.3136,65.2857,65.2857,23246.0
2021-06-30 14:30:00,70.32,70.43,70.31,70.43,64691.0,65.2857,65.3878,65.2764,65.3878,64691.0
2021-06-30 14:35:00,70.42,70.45,70.38,70.43,87023.0,65.3786,65.4064,65.3414,65.3878,87023.0
2021-06-30 14:40:00,70.42,70.45,70.39,70.43,76246.0,65.3786,65.4064,65.3507,65.3878,76246.0
2021-06-30 14:45:00,70.42,70.46,70.39,70.42,46517.0,65.3786,65.4157,65.3507,65.3786,46517.0
2021-06-30 14:50:00,70.42,70.44,70.39,70.42,42281.0,65.3786,65.3971,65.3507,65.3786,42281.0
2021-06-30 14:55:00,70.42,70.43,70.39,70.4,42515.0,65.3786,65.3878,65.3507,65.36,42515.0
2021-06-30 15:00:00,70.4,70.5,70.39,70.47,71403.0,65.36,65.4528,65.3507,65.425,71403.0
2021-06-30 15:05:00,70.48,70.53,70.46,70.51,47347.0,65.4343,65.4807,65.4157,65.4621,47347.0
2021-06-30 15:10:00,70.5,70.52,70.44,70.45,31833.0,65.4528,65.4714,65.3971,65.4064,31833.0
2021-06-30 15:15:00,70.45,70.51,70.44,70.51,33996.0,65.4064,65.4621,65.3971,65.4621,33996.0
2021-06-30 15:20:00,70.51,70.58,70.49,70.58,65877.0,65.4621,65.5271,65.4435,65.5271,65877.0
2021-06-30 15:25:00,70.58,70.66,70.56,70.63,75579.0,65.5271,65.6014,65.5085,65.5735,75579.0
2021-06-30 15:30:00,70.63,70.64,70.45,70.51,63225.0,65.5735,65.5828,65.4064,65.4621,63225.0
2021-06-30 15:35:00,70.52,70.55,70.45,70.45,76946.0,65.4714,65.4993,65.4064,65.4064,76946.0
2021-06-30 15:40:00,70.45,70.46,70.34,70.37,81406.0,65.4064,65.4157,65.3043,65.3321,81406.0
2021-06-30 15:45:00,70.38,70.45,70.31,70.31,90584.0,65.3414,65.4064,65.2764,65.2764,90584.0
2021-06-30 15:50:00,70.32,70.32,70.03,70.19,297095.0,65.2857,65.2857,65.0165,65.165,297095.0
2021-06-30 15:55:00,70.2,70.26,70.14,70.21,614659.0,65.1743,65.23,65.1186,65.1836,614659.0
2021-07-01 09:30:00,70.5,70.6,69.89,70.49,311006.0,65.4528,65.5457,64.8865,65.4435,311006.0
2021-07-01 09:35:00,70.48,70.76,70.45,70.68,120572.0,65.4343,65.6942,65.4064,65.6199,120572.0
2021-07-01 09:40:00,70.72,70.77,70.35,70.47,80633.0,65.6571,65.7035,65.3136,65.425,80633.0
2021-07-01 09:45:00,70.48,70.59,70.34,70.5,99738.0,65.4343,65.5364,65.3043,65.4528,99738.0
2021-07-01 09:50:00,70.52,70.58,70.28,70.34,60051.0,65.4714,65.5271,65.2486,65.3043,60051.0
2021-07-01 09:55:00,70.32,70.33,70.04,70.09,71283.0,65.2857,65.295,65.0258,65.0722,71283.0
2021-07-01 10:00:00,70.09,70.1,69.98,70.03,94331.0,65.0722,65.0815,64.9701,65.0165,94331.0
2021-07-01 10:05:00,70.02,70.13,70.0,70.09,129191.0,65.0072,65.1093,64.9886,65.0722,129191.0
2021-07-01 10:10:00,70.09,70.14,69.87,69.9,155146.0,65.0722,65.1186,64.8679,64.8958,155146.0
2021-07-01 10:15:00,69.9,69.9,69.55,69.63,129400.0,64.8958,64.8958,64.5708,64.6451,129400.0
2021-07-01 10:20:00,69.62,69.63,69.37,69.39,182807.0,64.6358,64.6451,64.4037,64.4223,182807.0
2021-07-01 10:25:00,69.38,69.39,69.19,69.2,148300.0,64.413,64.4223,64.2366,64.2459,148300.0
2021-07-01 10:30:00,69.2,69.32,69.04,69.28,208219.0,64.2459,64.3573,64.0974,64.3202,208219.0
2021-07-01 10:35:00,69.28,69.37,69.11,69.12,110310.0,64.3202,64.4037,64.1623,64.1716,110310.0
2021-07-01 10:40:00,69.12,69.19,69.03,69.06,139226.0,64.1716,64.2366,64.0881,64.1159,139226.0
2021-07-01 10:45:00,69.05,69.22,69.03,69.07,165394.0,64.1066,64.2645,64.0881,64.1252,165394.0
2021-07-01 10:50:00,69.07,69.35,69.05,69.32,152945.0,64.1252,64.3852,64.1066,64.3573,152945.0
2021-07-01 10:55:00,69.31,69.44,69.18,69.36,306686.0,64.348,64.4687,64.2273,64.3944,306686.0
2021-07-01 11:00:00,69.35,69.53,69.31,69.53,126752.0,64.3852,64.5523,64.348,64.5523,126752.0
2021-07-01 11:05:00,69.49,69.55,69.34,69.36,176260.0,64.5151,64.5708,64.3759,64.3944,176260.0
2021-07-01 11:10:00,69.34,69.42,69.23,69.23,103641.0,64.3759,64.4501,64.2738,64.2738,103641.0
2021-07-01 11:15:00,69.23,69.33,69.23,69.28,90782.0,64.2738,64.3666,64.2738,64.3202,90782.0
2021-07-01 11:20:00,69.28,69.34,69.25,69.33,56540.0,64.3202,64.3759,64.2923,64.3666,56540.0
2021-07-01 11:25:00,69.33,69.47,69.28,69.47,46463.0,64.3666,64.4966,64.3202,64.4966,46463.0
2021-07-01 11:30:00,69.46,69.53,69.41,69.48,73033.0,64.4873,64.5523,64.4409,64.5059,73033.0
2021-07-01 11:35:00,69.49,69.61,69.48,69.56,46184.0,64.5151,64.6265,64.5059,64.5801,46184.0
2021-07-01 11:40:00,69.56,69.77,69.56,69.76,67827.0,64.5801,64.7751,64.5801,64.7658,67827.0
2021-07-01 11:45:00,69.76,69.91,69.7,69.9,61759.0,64.7658,64.9051,64.7101,64.8958,61759.0
2021-07-01 11:50:00,69.9,70.03,69.9,69.98,50567.0,64.8958,65.0165,64.8958,64.9701,50567.0
2021-07-01 11:55:00,69.98,70.06,69.91,69.96,73568.0,64.9701,65.0443,64.9051,64.9515,73568.0
2021-07-01 12:00:00,69.96,69.96,69.78,69.86,44246.0,64.9515,64.9515,64.7844,64.8586,44246.0
2021-07-01 12:05:00,69.84,70.04,69.79,70.01,109990.0,64.8401,65.0258,64.7937,64.9979,109990.0
2021-07-01 12:10:00,70.0,70.04,69.94,69.95,29671.0,64.9886,65.0258,64.9329,64.9422,29671.0
2021-07-01 12:15:00,69.95,70.03,69.92,70.0,40822.0,64.9422,65.0165,64.9144,64.9886,40822.0
2021-07-01 12:20:00,70.01,70.01,69.92,69.99,27068.0,64.9979,64.9979,64.9144,64.9793,27068.0
2021-07-01 12:25:00,69.98,69.99,69.91,69.91,17595.0,64.9701,64.9793,64.9051,64.9051,17595.0
2021-07-01 12:30:00,69.91,69.91,69.81,69.81,24559.0,64.9051,64.9051,64.8122,64.8122,24559.0
2021-07-01 12:35:00,69.8,69.9,69.8,69.9,24912.0,64.8029,64.8958,64.8029,64.8958,24912.0
2021-07-01 12:40:00,69.9,69.98,69.88,69.95,21494.0,64.8958,64.9701,64.8772,64.9422,21494.0
2021-07-01 12:45:00,69.94,69.96,69.9,69.94,19767.0,64.9329,64.9515,64.8958,64.9329,19767.0
2021-07-01 12:50:00,69.95,69.95,69.8,69.83,20491.0,64.9422,64.9422,64.8029,64.8308,20491.0
2021-07-01 12:55:00,69.84,69.9,69.84,69.84,24561.0,64.8401,64.8958,64.8401,64.8401,24561.0
2021-07-01 13:00:00,69.85,69.96,69.85,69.96,23619.0,64.8494,64.9515,64.8494,64.9515,23619.0
2021-07-01 13:05:00,69.96,69.99,69.91,69.98,15673.0,64.9515,64.9793,64.9051,64.9701,15673.0
2021-07-01 13:10:00,69.98,70.06,69.95,70.06,52726.0,64.9701,65.0443,64.9422,65.0443,52726.0
2021-07-01 13:15:00,70.06,70.1,70.02,70.03,32084.0,65.0443,65.0815,65.0072,65.0165,32084.0
2021-07-01 13:20:00,70.03,70.05,70.02,70.03,39218.0,65.0165,65.035,65.0072,65.0165,39218.0
2021-07-01 13:25:00,70.03,70.04,69.98,70.0,22308.0,65.0165,65.0258,64.9701,64.9886,22308.0
2021-07-01 13:30:00,70.0,70.01,69.95,69.99,22947.0,64.9886,64.9979,64.9422,64.9793,22947.0
2021-07-01 13:35:00,69.98,70.04,69.94,70.03,11920.0,64.9701,65.0258,64.9329,65.0165,11920.0
2021-07-01 13:40:00,70.02,70.08,70.01,70.05,16371.0,65.0072,65.0629,64.9979,65.035,16371.0
2021-07-01 13:45:00,70.04,70.13,70.02,70.11,32898.0,65.0258,65.1093,65.0072,65.0908,32898.0
2021-07-01 13:50:00,70.1,70.13,70.02,70.11,24816.0,65.0815,65.1093,65.0072,65.0908,24816.0
2021-07-01 13:55:00,70.12,70.14,70.05,70.1,14181.0,65.1,65.1186,65.035,65.0815,14181.0
2021-07-01 14:00:00,70.1,70.17,70.08,70.16,28803.0,65.0815,65.1465,65.0629,65.1372,28803.0
2021-07-01 14:05:00,70.17,70.22,70.12,70.22,71584.0,65.1465,65.1929,65.1,65.1929,71584.0
2021-07-01 14:10:00,70.22,70.22,70.19,70.22,113344.0,65.1929,65.1929,65.165,65.1929,113344.0
2021-07-01 14:15:00,70.21,70.23,70.16,70.23,24956.0,65.1836,65.2022,65.1372,65.2022,24956.0
2021-07-01 14:20:00,70.23,70.26,70.22,70.24,21246.0,65.2022,65.23,65.1929,65.2114,21246.0
2021-07-01 14:25:00,70.24,70.27,70.2,70.23,23184.0,65.2114,65.2393,65.1743,65.2022,23184.0
2021-07-01 14:30:00,70.23,70.26,70.21,70.22,28082.0,65.2022,65.23,65.1836,65.1929,28082.0
2021-07-01 14:35:00,70.22,70.22,70.15,70.2,26160.0,65.1929,65.1929,65.1279,65.1743,26160.0
2021-07-01 14:40:00,70.2,70.24,70.16,70.23,24444.0,65.1743,65.2114,65.1372,65.2022,24444.0
2021-07-01 14:45:00,70.24,70.25,70.16,70.18,26409.0,65.2114,65.2207,65.1372,65.1557,26409.0
2021-07-01 14:50:00,70.17,70.2,70.08,70.09,25258.0,65.1465,65.1743,65.0629,65.0722,25258.0
2021-07-01 14:55:00,70.08,70.14,70.07,70.13,44106.0,65.0629,65.1186,65.0536,65.1093,44106.0
2021-07-01 15:00:00,70.13,70.14,70.08,70.09,42355.0,65.1093,65.1186,65.0629,65.0722,42355.0
2021-07-01 15:05:00,70.09,70.18,70.08,70.17,42722.0,65.0722,65.1557,65.0629,65.1465,42722.0
2021-07-01 15:10:00,70.16,70.22,70.15,70.15,43960.0,65.1372,65.1929,65.1279,65.1279,43960.0
2021-07-01 15:15:00,70.15,70.15,70.07,70.1,46857.0,65.1279,65.1279,65.0536,65.0815,46857.0
2021-07-01 15:20:00,70.1,70.25,70.1,70.2,197992.0,65.0815,65.2207,65.0815,65.1743,197992.0
2021-07-01 15:25:00,70.2,70.25,70.18,70.21,88608.0,65.1743,65.2207,65.1557,65.1836,88608.0
2021-07-01 15:30:00,70.22,70.23,70.19,70.19,63593.0,65.1929,65.2022,65.165,65.165,63593.0
2021-07-01 15:35:00,70.2,70.21,70.13,70.13,56215.0,65.1743,65.1836,65.1093,65.1093,56215.0
2021-07-01 15:40:00,70.13,70.14,70.06,70.07,52424.0,65.1093,65.1186,65.0443,65.0536,52424.0
2021-07-01 15:45:00,70.07,70.13,70.02,70.03,118455.0,65.0536,65.1093,65.0072,65.0165,118455.0
2021-07-01 15:50:00,70.03,70.05,69.82,69.89,266402.0,65.0165,65.035,64.8215,64.8865,266402.0
2021-07-01 15:55:00,69.88,69.88,69.74,69.79,451792.0,64.8772,64.8772,64.7472,64.7937,451792.0
2021-07-02 09:30:00,70.02,70.16,69.4,69.5,152947.0,65.0072,65.1372,64.4316,64.5244,152947.0
2021-07-02 09:35:00,69.5,69.82,69.48,69.61,101138.0,64.5244,64.8215,64.5059,64.6265,101138.0
2021-07-02 09:40:00,69.62,69.72,69.54,69.66,65520.0,64.6358,64.7287,64.5616,64.673,65520.0
2021-07-02 09:45:00,69.67,69.74,69.54,69.58,53426.0,64.6823,64.7472,64.5616,64.5987,53426.0
2021-07-02 09:50:00,69.59,69.59,69.46,69.48,66186.0,64.608,64.608,64.4873,64.5059,66186.0
2021-07-02 09:55:00,69.49,69.62,69.46,69.55,82386.0,64.5151,64.6358,64.4873,64.5708,82386.0
2021-07-02 10:00:00,69.54,69.66,69.45,69.63,57640.0,64.5616,64.673,64.478,64.6451,57640.0
2021-07-02 10:05:00,69.62,69.63,69.46,69.53,36654.0,64.6358,64.6451,64.4873,64.5523,36654.0
2021-07-02 10:10:00,69.52,69.54,69.4,69.43,38245.0,64.543,64.5616,64.4316,64.4594,38245.0
2021-07-02 10:15:00,69.44,69.49,69.38,69.41,46365.0,64.4687,64.5151,64.413,64.4409,46365.0
2021-07-02 10:20:00,69.41,69.44,69.36,69.42,44665.0,64.4409,64.4687,64.3944,64.4501,44665.0
2021-07-02 10:25:00,69.42,69.55,69.42,69.5,60671.0,64.4501,64.5708,64.4501,64.5244,60671.0
2021-07-02 10:30:00,69.5,69.68,69.49,69.52,112657.0,64.5244,64.6915,64.5151,64.543,112657.0
2021-07-02 10:35:00,69.52,69.55,69.42,69.55,37213.0,64.543,64.5708,64.4501,64.5708,37213.0
2021-07-02 10:40:00,69.56,69.56,69.46,69.53,22411.0,64.5801,64.5801,64.4873,64.5523,22411.0
2021-07-02 10:45:00,69.53,69.65,69.53,69.62,36153.0,64.5523,64.6637,64.5523,64.6358,36153.0
2021-07-02 10:50:00,69.62,69.77,69.62,69.69,38918.0,64.6358,64.7751,64.6358,64.7008,38918.0
2021-07-02 10:55:00,69.7,69.8,69.7,69.8,43107.0,64.7101,64.8029,64.7101,64.8029,43107.0
2021-07-02 11:00:00,69.8,69.82,69.73,69.81,75836.0,64.8029,64.8215,64.738,64.8122,75836.0
2021-07-02 11:05:00,69.81,69.84,69.74,69.82,29134.0,64.8122,64.8401,64.7472,64.8215,29134.0
2021-07-02 11:10:00,69.82,69.87,69.76,69.78,63455.0,64.8215,64.8679,64.7658,64.7844,63455.0
2021-07-02 11:15:00,69.78,69.81,69.73,69.78,46335.0,64.7844,64.8122,64.738,64.7844,46335.0
2021-07-02 11:20:00,69.78,69.78,69.67,69.7,24892.0,64.7844,64.7844,64.6823,64.7101,24892.0
2021-07-02 11:25:00,69.7,69.76,69.69,69.75,20201.0,64.7101,64.7658,64.7008,64.7565,20201.0
2021-07-02 11:30:00,69.76,69.77,69.71,69.73,27027.0,64.7658,64.7751,64.7194,64.738,27027.0
2021-07-02 11:35:00,69.73,69.86,69.72,69.84,34367.0,64.738,64.8586,64.7287,64.8401,34367.0
2021-07-02 11:40:00,69.84,69.84,69.77,69.78,24852.0,64.8401,64.8401,64.7751,64.7844,24852.0
2021-07-02 11:45:00,69.78,69.82,69.77,69.8,26472.0,64.7844,64.8215,64.7751,64.8029,26472.0
2021-07-02 11:50:00,69.8,69.97,69.79,69.97,58238.0,64.8029,64.9608,64.7937,64.9608,58238.0
2021-07-02 11:55:00,69.97,70.0,69.95,70.0,25432.0,64.9608,64.9886,64.9422,64.9886,25432.0
2021-07-02 12:00:00,70.01,70.07,70.0,70.01,15285.0,64.9979,65.0536,64.9886,64.9979,15285.0
2021-07-02 12:05:00,70.02,70.03,69.95,70.01,18082.0,65.0072,65.0165,64.9422,64.9979,18082.0
2021-07-02 12:10:00,70.01,70.09,70.01,70.09,14555.0,64.9979,65.0722,64.9979,65.0722,14555.0
2021-07-02 12:15:00,70.1,70.13,70.02,70.1,45704.0,65.0815,65.1093,65.0072,65.0815,45704.0
2021-07-02 12:20:00,70.09,70.15,70.09,70.13,21503.0,65.0722,65.1279,65.0722,65.1093,21503.0
2021-07-02 12:25:00,70.13,70.2,70.13,70.14,28866.0,65.1093,65.1743,65.1093,65.1186,28866.0
2021-07-02 12:30:00,70.15,70.23,70.15,70.23,23169.0,65.1279,65.2022,65.1279,65.2022,23169.0
2021-07-02 12:35:00,70.23,70.26,70.18,70.23,28050.0,65.2022,65.23,65.1557,65.2022,28050.0
2021-07-02 12:40:00,70.22,70.25,70.17,70.18,28316.0,65.1929,65.2207,65.1465,65.1557,28316.0
2021-07-02 12:45:00,70.17,70.19,70.11,70.14,18606.0,65.1465,65.165,65.0908,65.1186,18606.0
2021-07-02 12:50:00,70.15,70.19,70.14,70.16,11417.0,65.1279,65.165,65.1186,65.1372,11417.0
2021-07-02 12:55:00,70.16,70.2,70.1,70.19,19053.0,65.1372,65.1743,65.0815,65.165,19053.0
2021-07-02 13:00:00,70.2,70.22,70.18,70.18,11146.0,65.1743,65.1929,65.1557,65.1557,11146.0
2021-07-02 13:05:00,70.19,70.21,70.12,70.2,20736.0,65.165,65.1836,65.1,65.1743,20736.0
2021-07-02 13:10:00,70.2,70.2,70.14,70.16,14972.0,65.1743,65.1743,65.1186,65.1372,14972.0
2021-07-02 13:15:00,70.16,70.18,70.12,70.16,21737.0,65.1372,65.1557,65.1,65.1372,21737.0
2021-07-02 13:20:00,70.15,70.15,70.11,70.11,18469.0,65.1279,65.1279,65.0908,65.0908,18469.0
2021-07-02 13:25:00,70.12,70.14,70.05,70.14,40388.0,65.1,65.1186,65.035,65.1186,40388.0
2021-07-02 13:30:00,70.14,70.16,70.07,70.11,18207.0,65.1186,65.1372,65.0536,65.0908,18207.0
2021-07-02 13:35:00,70.11,70.17,70.1,70.17,25453.0,65.0908,65.1465,65.0815,65.1465,25453.0
2021-07-02 13:40:00,70.17,70.18,70.12,70.15,25656.0,65.1465,65.1557,65.1,65.1279,25656.0
2021-07-02 13:45:00,70.14,70.18,70.13,70.17,22426.0,65.1186,65.1557,65.1093,65.1465,22426.0
2021-07-02 13:50:00,70.17,70.18,70.13,70.14,29242.0,65.1465,65.1557,65.1093,65.1186,29242.0
2021-07-02 13:55:00,70.14,70.21,70.14,70.2,20833.0,65.1186,65.1836,65.1186,65.1743,20833.0
2021-07-02 14:00:00,70.2,70.27,70.16,70.26,34239.0,65.1743,65.2393,65.1372,65.23,34239.0
2021-07-02 14:05:00,70.25,70.31,70.24,70.29,36504.0,65.2207,65.2764,65.2114,65.2579,36504.0
2021-07-02 14:10:00,70.28,70.3,70.26,70.26,23339.0,65.2486,65.2671,65.23,65.23,23339.0
2021-07-02 14:15:00,70.25,70.27,70.23,70.26,25428.0,65.2207,65.2393,65.2022,65.23,25428.0
2021-07-02 14:20:00,70.26,70.3,70.22,70.25,31697.0,65.23,65.2671,65.1929,65.2207,31697.0
2021-07-02 14:25:00,70.25,70.28,70.24,70.25,23594.0,65.2207,65.2486,65.2114,65.2207,23594.0
2021-07-02 14:30:00,70.24,70.25,70.16,70.17,29538.0,65.2114,65.2207,65.1372,65.1465,29538.0
2021-07-02 14:35:00,70.17,70.18,70.07,70.1,50712.0,65.1465,65.1557,65.0536,65.0815,50712.0
2021-07-02 14:40:00,70.11,70.11,70.03,70.08,25898.0,65.0908,65.0908,65.0165,65.0629,25898.0
2021-07-02 14:45:00,70.09,70.13,70.08,70.12,28724.0,65.0722,65.1093,65.0629,65.1,28724.0
2021-07-02 14:50:00,70.12,70.14,70.04,70.05,26249.0,65.1,65.1186,65.0258,65.035,26249.0
2021-07-02 14:55:00,70.06,70.13,70.05,70.06,26328.0,65.0443,65.1093,65.035,65.0443,26328.0
2021-07-02 15:00:00,70.06,70.1,70.05,70.09,32288.0,65.0443,65.0815,65.035,65.0722,32288.0
2021-07-02 15:05:00,70.09,70.15,70.09,70.13,29378.0,65.0722,65.1279,65.0722,65.1093,29378.0
2021-07-02 15:10:00,70.14,70.16,70.09,70.11,24079.0,65.1186,65.1372,65.0722,65.0908,24079.0
2021-07-02 15:15:00,70.11,70.15,70.1,70.13,29182.0,65.0908,65.1279,65.0815,65.1093,29182.0
2021-07-02 15:20:00,70.13,70.22,70.13,70.2,28312.0,65.1093,65.1929,65.1093,65.1743,28312.0
2021-07-02 15:25:00,70.2,70.24,70.19,70.21,31040.0,65.1743,65.2114,65.165,65.1836,31040.0
2021-07-02 15:30:00,70.21,70.21,70.13,70.21,60262.0,65.1836,65.1836,65.1093,65.1836,60262.0
2021-07-02 15:35:00,70.2,70.21,70.15,70.19,53646.0,65.1743,65.1836,65.1279,65.165,53646.0
2021-07-02 15:40:00,70.19,70.2,70.13,70.14,82716.0,65.165,65.1743,65.1093,65.1186,82716.0
2021-07-02 15:45:00,70.15,70.15,70.09,70.12,77999.0,65.1279,65.1279,65.0722,65.1,77999.0
2021-07-02 15:50:00,70.12,70.15,70.04,70.11,238438.0,65.1,65.1279,65.0258,65.0908,238438.0
2021-07-02 15:55:00,70.11,70.12,70.0,70.06,321081.0,65.0908,65.1,64.9886,65.0443,321081.0
2021-07-06 09:30:00,70.15,70.15,69.54,69.76,138816.0,65.1279,65.1279,64.5616,64.7658,138816.0
2021-07-06 09:35:00,69.76,69.91,69.66,69.71,68074.0,64.7658,64.9051,64.673,64.7194,68074.0
2021-07-06 09:40:00,69.72,69.73,69.37,69.41,71671.0,64.7287,64.738,64.4037,64.4409,71671.0
2021-07-06 09:45:00,69.44,69.48,69.35,69.41,44755.0,64.4687,64.5059,64.3852,64.4409,44755.0
2021-07-06 09:50:00,69.43,69.53,69.37,69.42,35901.0,64.4594,64.5523,64.4037,64.4501,35901.0
2021-07-06 09:55:00,69.43,69.48,69.24,69.27,55558.0,64.4594,64.5059,64.283,64.3109,55558.0
2021-07-06 10:00:00,69.29,69.37,69.23,69.31,56591.0,64.3295,64.4037,64.2738,64.348,56591.0
2021-07-06 10:05:00,69.31,69.35,69.21,69.25,52978.0,64.348,64.3852,64.2552,64.2923,52978.0
2021-07-06 10:10:00,69.26,69.26,69.05,69.06,49622.0,64.3016,64.3016,64.1066,64.1159,49622.0
2021-07-06 10:15:00,69.07,69.16,69.02,69.13,52979.0,64.1252,64.2088,64.0788,64.1809,52979.0
2021-07-06 10:20:00,69.13,69.19,69.06,69.11,62766.0,64.1809,64.2366,64.1159,64.1623,62766.0
2021-07-06 10:25:00,69.09,69.18,69.05,69.09,67395.0,64.1438,64.2273,64.1066,64.1438,67395.0
2021-07-06 10:30:00,69.09,69.1,68.89,68.97,62463.0,64.1438,64.1531,63.9581,64.0324,62463.0
2021-07-06 10:35:00,68.96,69.08,68.9,69.03,60869.0,64.0231,64.1345,63.9674,64.0881,60869.0
2021-07-06 10:40:00,69.03,69.07,68.97,69.05,42560.0,64.0881,64.1252,64.0324,64.1066,42560.0
2021-07-06 10:45:00,69.05,69.11,69.0,69.1,63660.0,64.1066,64.1623,64.0602,64.1531,63660.0
2021-07-06 10:50:00,69.11,69.3,69.11,69.2,53887.0,64.1623,64.3387,64.1623,64.2459,53887.0
2021-07-06 10:55:00,69.2,69.23,69.1,69.11,56065.0,64.2459,64.2738,64.1531,64.1623,56065.0
2021-07-06 11:00:00,69.09,69.13,69.02,69.02,34167.0,64.1438,64.1809,64.0788,64.0788,34167.0
2021-07-06 11:05:00,69.03,69.1,69.02,69.06,30373.0,64.0881,64.1531,64.0788,64.1159,30373.0
2021-07-06 11:10:00,69.05,69.11,69.03,69.08,41171.0,64.1066,64.1623,64.0881,64.1345,41171.0
2021-07-06 11:15:00,69.08,69.1,68.92,68.92,39662.0,64.1345,64.1531,63.9859,63.9859,39662.0
2021-07-06 11:20:00,68.92,69.02,68.92,68.94,31535.0,63.9859,64.0788,63.9859,64.0045,31535.0
2021-07-06 11:25:00,68.94,69.13,68.91,69.13,169141.0,64.0045,64.1809,63.9767,64.1809,169141.0
2021-07-06 11:30:00,69.13,69.21,69.12,69.14,42215.0,64.1809,64.2552,64.1716,64.1902,42215.0
2021-07-06 11:35:00,69.14,69.28,69.13,69.28,34900.0,64.1902,64.3202,64.1809,64.3202,34900.0
2021-07-06 11:40:00,69.28,69.31,69.19,69.2,48279.0,64.3202,64.348,64.2366,64.2459,48279.0
2021-07-06 11:45:00,69.19,69.29,69.16,69.29,34424.0,64.2366,64.3295,64.2088,64.3295,34424.0
2021-07-06 11:50:00,69.3,69.36,69.26,69.28,49451.0,64.3387,64.3944,64.3016,64.3202,49451.0
2021-07-06 11:55:00,69.28,69.28,69.2,69.2,38620.0,64.3202,64.3202,64.2459,64.2459,38620.0
2021-07-06 12:00:00,69.2,69.2,69.09,69.09,64049.0,64.2459,64.2459,64.1438,64.1438,64049.0
2021-07-06 12:05:00,69.09,69.18,69.07,69.07,38474.0,64.1438,64.2273,64.1252,64.1252,38474.0
2021-07-06 12:10:00,69.08,69.21,69.05,69.17,37124.0,64.1345,64.2552,64.1066,64.218,37124.0
2021-07-06 12:15:00,69.17,69.18,69.05,69.06,40071.0,64.218,64.2273,64.1066,64.1159,40071.0
2021-07-06 12:20:00,69.06,69.13,69.03,69.1,24749.0,64.1159,64.1809,64.0881,64.1531,24749.0
2021-07-06 12:25:00,69.1,69.14,69.04,69.1,34345.0,64.1531,64.1902,64.0974,64.1531,34345.0
2021-07-06 12:30:00,69.1,69.16,69.04,69.08,37721.0,64.1531,64.2088,64.0974,64.1345,37721.0
2021-07-06 12:35:00,69.08,69.08,68.98,69.02,26929.0,64.1345,64.1345,64.0416,64.0788,26929.0
2021-07-06 12:40:00,69.03,69.09,69.02,69.07,34038.0,64.0881,64.1438,64.0788,64.1252,34038.0
2021-07-06 12:45:00,69.09,69.17,69.07,69.17,19473.0,64.1438,64.218,64.1252,64.218,19473.0
2021-07-06 12:50:00,69.16,69.23,69.16,69.23,31988.0,64.2088,64.2738,64.2088,64.2738,31988.0
2021-07-06 12:55:00,69.23,69.31,69.22,69.31,31362.0,64.2738,64.348,64.2645,64.348,31362.0
2021-07-06 13:00:00,69.31,69.33,69.29,69.3,26133.0,64.348,64.3666,64.3295,64.3387,26133.0
2021-07-06 13:05:00,69.31,69.39,69.28,69.39,42747.0,64.348,64.4223,64.3202,64.4223,42747.0
2021-07-06 13:10:00,69.39,69.44,69.38,69.43,52755.0,64.4223,64.4687,64.413,64.4594,52755.0
2021-07-06 13:15:00,69.43,69.47,69.39,69.47,35387.0,64.4594,64.4966,64.4223,64.4966,35387.0
2021-07-06 13:20:00,69.46,69.47,69.41,69.43,34811.0,64.4873,64.4966,64.4409,64.4594,34811.0
2021-07-06 13:25:00,69.46,69.49,69.44,69.47,25705.0,64.4873,64.5151,64.4687,64.4966,25705.0
2021-07-06 13:30:00,69.47,69.47,69.37,69.43,75067.0,64.4966,64.4966,64.4037,64.4594,75067.0
2021-07-06 13:35:00,69.44,69.44,69.32,69.33,35420.0,64.4687,64.4687,64.3573,64.3666,35420.0
2021-07-06 13:40:00,69.33,69.43,69.32,69.4,28904.0,64.3666,64.4594,64.3573,64.4316,28904.0
2021-07-06 13:45:00,69.4,69.43,69.37,69.41,27833.0,64.4316,64.4594,64.4037,64.4409,27833.0
2021-07-06 13:50:00,69.41,69.43,69.37,69.4,17798.0,64.4409,64.4594,64.4037,64.4316,17798.0
2021-07-06 13:55:00,69.4,69.42,69.35,69.36,23415.0,64.4316,64.4501,64.3852,64.3944,23415.0
2021-07-06 14:00:00,69.36,69.36,69.31,69.31,31700.0,64.3944,64.3944,64.348,64.348,31700.0
2021-07-06 14:05:00,69.31,69.4,69.31,69.35,34670.0,64.348,64.4316,64.348,64.3852,34670.0
2021-07-06 14:10:00,69.35,69.36,69.31,69.34,20188.0,64.3852,64.3944,64.348,64.3759,20188.0
2021-07-06 14:15:00,69.34,69.4,69.32,69.4,25084.0,64.3759,64.4316,64.3573,64.4316,25084.0
2021-07-06 14:20:00,69.39,69.4,69.28,69.28,28159.0,64.4223,64.4316,64.3202,64.3202,28159.0
2021-07-06 14:25:00,69.28,69.32,69.23,69.24,30666.0,64.3202,64.3573,64.2738,64.283,30666.0
2021-07-06 14:30:00,69.25,69.29,69.24,69.27,26430.0,64.2923,64.3295,64.283,64.3109,26430.0
2021-07-06 14:35:00,69.27,69.28,69.22,69.23,24739.0,64.3109,64.3202,64.2645,64.2738,24739.0
2021-07-06 14:40:00,69.24,69.28,69.19,69.22,33807.0,64.283,64.3202,64.2366,64.2645,33807.0
2021-07-06 14:45:00,69.22,69.25,69.2,69.21,25188.0,64.2645,64.2923,64.2459,64.2552,25188.0
2021-07-06 14:50:00,69.21,69.23,69.14,69.15,34851.0,64.2552,64.2738,64.1902,64.1995,34851.0
2021-07-06 14:55:00,69.14,69.18,69.13,69.16,40198.0,64.1902,64.2273,64.1809,64.2088,40198.0
2021-07-06 15:00:00,69.16,69.19,69.12,69.17,27943.0,64.2088,64.2366,64.1716,64.218,27943.0
2021-07-06 15:05:00,69.17,69.25,69.16,69.25,43762.0,64.218,64.2923,64.2088,64.2923,43762.0
2021-07-06 15:10:00,69.25,69.28,69.23,69.24,27950.0,64.2923,64.3202,64.2738,64.283,27950.0
2021-07-06 15:15:00,69.24,69.29,69.23,69.28,30017.0,64.283,64.3295,64.2738,64.3202,30017.0
2021-07-06 15:20:00,69.28,69.29,69.25,69.25,36814.0,64.3202,64.3295,64.2923,64.2923,36814.0
2021-07-06 15:25:00,69.25,69.28,69.24,69.27,29287.0,64.2923,64.3202,64.283,64.3109,29287.0
2021-07-06 15:30:00,69.27,69.32,69.2,69.21,73909.0,64.3109,64.3573,64.2459,64.2552,73909.0
2021-07-06 15:35:00,69.21,69.25,69.18,69.23,49358.0,64.2552,64.2923,64.2273,64.2738,49358.0
2021-07-06 15:40:00,69.23,69.32,69.23,69.31,83308.0,64.2738,64.3573,64.2738,64.348,83308.0
2021-07-06 15:45:00,69.3,69.31,69.23,69.23,56802.0,64.3387,64.348,64.2738,64.2738,56802.0
2021-07-06 15:50:00,69.24,69.26,69.02,69.02,196705.0,64.283,64.3016,64.0788,64.0788,196705.0
2021-07-06 15:55:00,69.02,69.06,68.98,69.02,286289.0,64.0788,64.1159,64.0416,64.0788,286289.0
2021-07-07 09:30:00,69.44,69.44,68.99,69.38,120302.0,64.4687,64.4687,64.0509,64.413,120302.0
2021-07-07 09:35:00,69.4,69.75,69.33,69.73,75106.0,64.4316,64.7565,64.3666,64.738,75106.0
2021-07-07 09:40:00,69.73,69.98,69.7,69.94,105024.0,64.738,64.9701,64.7101,64.9329,105024.0
2021-07-07 09:45:00,69.95,70.21,69.92,70.19,52733.0,64.9422,65.1836,64.9144,65.165,52733.0
2021-07-07 09:50:00,70.18,70.28,70.04,70.22,60538.0,65.1557,65.2486,65.0258,65.1929,60538.0
2021-07-07 09:55:00,70.23,70.4,70.21,70.35,70520.0,65.2022,65.36,65.1836,65.3136,70520.0
2021-07-07 10:00:00,70.37,70.37,70.03,70.03,83331.0,65.3321,65.3321,65.0165,65.0165,83331.0
2021-07-07 10:05:00,70.03,70.19,70.0,70.17,77601.0,65.0165,65.165,64.9886,65.1465,77601.0
2021-07-07 10:10:00,70.18,70.44,70.17,70.42,121014.0,65.1557,65.3971,65.1465,65.3786,121014.0
2021-07-07 10:15:00,70.42,70.42,70.22,70.32,58356.0,65.3786,65.3786,65.1929,65.2857,58356.0
2021-07-07 10:20:00,70.32,70.33,70.05,70.08,44753.0,65.2857,65.295,65.035,65.0629,44753.0
2021-07-07 10:25:00,70.08,70.09,69.86,69.89,35156.0,65.0629,65.0722,64.8586,64.8865,35156.0
2021-07-07 10:30:00,69.9,69.9,69.64,69.75,110338.0,64.8958,64.8958,64.6544,64.7565,110338.0
2021-07-07 10:35:00,69.77,69.86,69.75,69.77,31750.0,64.7751,64.8586,64.7565,64.7751,31750.0
2021-07-07 10:40:00,69.77,69.82,69.6,69.62,64912.0,64.7751,64.8215,64.6173,64.6358,64912.0
2021-07-07 10:45:00,69.62,69.75,69.6,69.64,80551.0,64.6358,64.7565,64.6173,64.6544,80551.0
2021-07-07 10:50:00,69.65,69.76,69.59,69.76,51539.0,64.6637,64.7658,64.608,64.7658,51539.0
2021-07-07 10:55:00,69.76,69.77,69.63,69.67,90302.0,64.7658,64.7751,64.6451,64.6823,90302.0
2021-07-07 11:00:00,69.69,69.79,69.67,69.74,39460.0,64.7008,64.7937,64.6823,64.7472,39460.0
2021-07-07 11:05:00,69.72,69.81,69.66,69.74,47927.0,64.7287,64.8122,64.673,64.7472,47927.0
2021-07-07 11:10:00,69.73,69.81,69.72,69.8,27583.0,64.738,64.8122,64.7287,64.8029,27583.0
2021-07-07 11:15:00,69.8,69.89,69.7,69.89,30273.0,64.8029,64.8865,64.7101,64.8865,30273.0
2021-07-07 11:20:00,69.88,69.94,69.82,69.92,41451.0,64.8772,64.9329,64.8215,64.9144,41451.0
2021-07-07 11:25:00,69.92,69.95,69.86,69.95,32902.0,64.9144,64.9422,64.8586,64.9422,32902.0
2021-07-07 11:30:00,69.95,69.99,69.88,69.99,36126.0,64.9422,64.9793,64.8772,64.9793,36126.0
2021-07-07 11:35:00,69.99,70.1,69.97,70.06,29279.0,64.9793,65.0815,64.9608,65.0443,29279.0
2021-07-07 11:40:00,70.06,70.2,70.04,70.16,52207.0,65.0443,65.1743,65.0258,65.1372,52207.0
2021-07-07 11:45:00,70.16,70.21,70.12,70.15,51343.0,65.1372,65.1836,65.1,65.1279,51343.0
2021-07-07 11:50:00,70.17,70.22,70.15,70.2,67345.0,65.1465,65.1929,65.1279,65.1743,67345.0
2021-07-07 11:55:00,70.2,70.22,69.86,69.9,169706.0,65.1743,65.1929,64.8586,64.8958,169706.0
2021-07-07 12:00:00,69.9,70.08,69.89,70.06,57540.0,64.8958,65.0629,64.8865,65.0443,57540.0
2021-07-07 12:05:00,70.08,70.09,69.93,70.04,163136.0,65.0629,65.0722,64.9236,65.0258,163136.0
2021-07-07 12:10:00,70.05,70.2,70.04,70.19,52898.0,65.035,65.1743,65.0258,65.165,52898.0
2021-07-07 12:15:00,70.19,70.21,70.1,70.15,33136.0,65.165,65.1836,65.0815,65.1279,33136.0
2021-07-07 12:20:00,70.17,70.19,70.1,70.16,22568.0,65.1465,65.165,65.0815,65.1372,22568.0
2021-07-07 12:25:00,70.16,70.23,70.15,70.16,28352.0,65.1372,65.2022,65.1279,65.1372,28352.0
2021-07-07 12:30:00,70.15,70.24,70.14,70.23,26044.0,65.1279,65.2114,65.1186,65.2022,26044.0
2021-07-07 12:35:00,70.23,70.27,70.12,70.25,54687.0,65.2022,65.2393,65.1,65.2207,54687.0
2021-07-07 12:40:00,70.26,70.44,70.25,70.41,115260.0,65.23,65.3971,65.2207,65.3693,115260.0
2021-07-07 12:45:00,70.41,70.45,70.37,70.39,34849.0,65.3693,65.4064,65.3321,65.3507,34849.0
2021-07-07 12:50:00,70.39,70.52,70.38,70.48,47284.0,65.3507,65.4714,65.3414,65.4343,47284.0
2021-07-07 12:55:00,70.49,70.49,70.39,70.46,37420.0,65.4435,65.4435,65.3507,65.4157,37420.0
2021-07-07 13:00:00,70.46,70.46,70.26,70.28,41131.0,65.4157,65.4157,65.23,65.2486,41131.0
2021-07-07 13:05:00,70.28,70.29,70.17,70.23,23599.0,65.2486,65.2579,65.1465,65.2022,23599.0
2021-07-07 13:10:00,70.23,70.24,70.15,70.18,17835.0,65.2022,65.2114,65.1279,65.1557,17835.0
2021-07-07 13:15:00,70.17,70.19,70.14,70.16,13995.0,65.1465,65.165,65.1186,65.1372,13995.0
2021-07-07 13:20:00,70.17,70.21,70.1,70.15,19538.0,65.1465,65.1836,65.0815,65.1279,19538.0
2021-07-07 13:25:00,70.14,70.15,70.09,70.14,18721.0,65.1186,65.1279,65.0722,65.1186,18721.0
2021-07-07 13:30:00,70.14,70.15,70.08,70.09,19853.0,65.1186,65.1279,65.0629,65.0722,19853.0
2021-07-07 13:35:00,70.09,70.12,70.07,70.11,19696.0,65.0722,65.1,65.0536,65.0908,19696.0
2021-07-07 13:40:00,70.12,70.13,70.1,70.12,21309.0,65.1,65.1093,65.0815,65.1,21309.0
2021-07-07 13:45:00,70.12,70.2,70.11,70.2,22735.0,65.1,65.1743,65.0908,65.1743,22735.0
2021-07-07 13:50:00,70.19,70.28,70.14,70.26,24610.0,65.165,65.2486,65.1186,65.23,24610.0
2021-07-07 13:55:00,70.27,70.3,70.19,70.19,33111.0,65.2393,65.2671,65.165,65.165,33111.0
2021-07-07 14:00:00,70.2,70.44,70.19,70.38,41258.0,65.1743,65.3971,65.165,65.3414,41258.0
2021-07-07 14:05:00,70.37,70.43,70.33,70.4,69087.0,65.3321,65.3878,65.295,65.36,69087.0
2021-07-07 14:10:00,70.39,70.4,70.3,70.39,68891.0,65.3507,65.36,65.2671,65.3507,68891.0
2021-07-07 14:15:00,70.39,70.39,70.31,70.39,49367.0,65.3507,65.3507,65.2764,65.3507,49367.0
2021-07-07 14:20:00,70.39,70.4,70.32,70.38,69132.0,65.3507,65.36,65.2857,65.3414,69132.0
2021-07-07 14:25:00,70.39,70.43,70.31,70.35,45778.0,65.3507,65.3878,65.2764,65.3136,45778.0
2021-07-07 14:30:00,70.34,70.41,70.31,70.34,71534.0,65.3043,65.3693,65.2764,65.3043,71534.0
2021-07-07 14:35:00,70.35,70.35,70.16,70.17,88908.0,65.3136,65.3136,65.1372,65.1465,88908.0
2021-07-07 14:40:00,70.18,70.21,70.1,70.13,37379.0,65.1557,65.1836,65.0815,65.1093,37379.0
2021-07-07 14:45:00,70.14,70.15,70.11,70.15,13552.0,65.1186,65.1279,65.0908,65.1279,13552.0
2021-07-07 14:50:00,70.15,70.2,70.14,70.14,19169.0,65.1279,65.1743,65.1186,65.1186,19169.0
2021-07-07 14:55:00,70.14,70.23,70.14,70.17,16407.0,65.1186,65.2022,65.1186,65.1465,16407.0
2021-07-07 15:00:00,70.17,70.21,70.14,70.2,21875.0,65.1465,65.1836,65.1186,65.1743,21875.0
2021-07-07 15:05:00,70.19,70.25,70.17,70.25,23809.0,65.165,65.2207,65.1465,65.2207,23809.0
2021-07-07 15:10:00,70.24,70.28,70.21,70.27,22698.0,65.2114,65.2486,65.1836,65.2393,22698.0
2021-07-07 15:15:00,70.26,70.26,70.2,70.22,22374.0,65.23,65.23,65.1743,65.1929,22374.0
2021-07-07 15:20:00,70.22,70.26,70.14,70.16,86683.0,65.1929,65.23,65.1186,65.1372,86683.0
2021-07-07 15:25:00,70.16,70.16,70.09,70.09,65812.0,65.1372,65.1372,65.0722,65.0722,65812.0
2021-07-07 15:30:00,70.09,70.17,70.05,70.17,34661.0,65.0722,65.1465,65.035,65.1465,34661.0
2021-07-07 15:35:00,70.16,70.18,70.11,70.12,40701.0,65.1372,65.1557,65.0908,65.1,40701.0
2021-07-07 15:40:00,70.13,70.16,70.1,70.12,53289.0,65.1093,65.1372,65.0815,65.1,53289.0
2021-07-07 15:45:00,70.12,70.14,70.08,70.11,60564.0,65.1,65.1186,65.0629,65.0908,60564.0
2021-07-07 15:50:00,70.11,70.15,70.06,70.09,98626.0,65.0908,65.1279,65.0443,65.0722,98626.0
2021-07-07 15:55:00,70.09,70.09,69.96,70.07,225475.0,65.0722,65.0722,64.9515,65.0536,225475.0
2021-07-08 09:30:00,68.66,69.29,68.39,68.91,220641.0,63.7446,64.3295,63.4939,63.9767,220641.0
2021-07-08 09:35:00,68.91,69.07,68.71,68.91,55216.0,63.9767,64.1252,63.791,63.9767,55216.0
2021-07-08 09:40:00,68.94,69.02,68.74,68.77,42398.0,64.0045,64.0788,63.8188,63.8467,42398.0
2021-07-08 09:45:00,68.78,68.82,68.59,68.76,79596.0,63.856,63.8931,63.6796,63.8374,79596.0
2021-07-08 09:50:00,68.76,68.98,68.74,68.79,61149.0,63.8374,64.0416,63.8188,63.8653,61149.0
2021-07-08 09:55:00,68.81,69.15,68.81,69.05,70933.0,63.8838,64.1995,63.8838,64.1066,70933.0
2021-07-08 10:00:00,69.04,69.05,68.74,68.83,63343.0,64.0974,64.1066,63.8188,63.9024,63343.0
2021-07-08 10:05:00,68.84,68.95,68.82,68.83,36675.0,63.9117,64.0138,63.8931,63.9024,36675.0
2021-07-08 10:10:00,68.83,68.91,68.75,68.75,38395.0,63.9024,63.9767,63.8281,63.8281,38395.0
2021-07-08 10:15:00,68.76,68.8,68.58,68.59,50004.0,63.8374,63.8745,63.6703,63.6796,50004.0
2021-07-08 10:20:00,68.58,68.58,68.38,68.47,144986.0,63.6703,63.6703,63.4846,63.5682,144986.0
2021-07-08 10:25:00,68.49,68.96,68.49,68.84,109181.0,63.5867,64.0231,63.5867,63.9117,109181.0
2021-07-08 10:30:00,68.87,68.97,68.77,68.8,41839.0,63.9395,64.0324,63.8467,63.8745,41839.0
2021-07-08 10:35:00,68.8,68.83,68.62,68.7,42379.0,63.8745,63.9024,63.7074,63.7817,42379.0
2021-07-08 10:40:00,68.7,68.83,68.62,68.8,54473.0,63.7817,63.9024,63.7074,63.8745,54473.0
2021-07-08 10:45:00,68.8,68.9,68.68,68.7,35310.0,63.8745,63.9674,63.7631,63.7817,35310.0
2021-07-08 10:50:00,68.72,68.74,68.65,68.7,46096.0,63.8003,63.8188,63.7353,63.7817,46096.0
2021-07-08 10:55:00,68.69,68.72,68.55,68.58,51411.0,63.7724,63.8003,63.6424,63.6703,51411.0
2021-07-08 11:00:00,68.58,68.67,68.52,68.57,42965.0,63.6703,63.7538,63.6146,63.661,42965.0
2021-07-08 11:05:00,68.58,68.73,68.58,68.71,47187.0,63.6703,63.8095,63.6703,63.791,47187.0
2021-07-08 11:10:00,68.72,68.75,68.69,68.7,44056.0,63.8003,63.8281,63.7724,63.7817,44056.0
2021-07-08 11:15:00,68.7,68.93,68.66,68.93,71211.0,63.7817,63.9952,63.7446,63.9952,71211.0
2021-07-08 11:20:00,68.92,69.01,68.89,68.92,83063.0,63.9859,64.0695,63.9581,63.9859,83063.0
2021-07-08 11:25:00,68.92,68.96,68.85,68.94,28238.0,63.9859,64.0231,63.921,64.0045,28238.0
2021-07-08 11:30:00,68.95,68.96,68.77,68.78,27144.0,64.0138,64.0231,63.8467,63.856,27144.0
2021-07-08 11:35:00,68.78,68.96,68.71,68.95,31298.0,63.856,64.0231,63.791,64.0138,31298.0
2021-07-08 11:40:00,68.95,68.97,68.87,68.88,28444.0,64.0138,64.0324,63.9395,63.9488,28444.0
2021-07-08 11:45:00,68.89,68.93,68.88,68.93,21736.0,63.9581,63.9952,63.9488,63.9952,21736.0
2021-07-08 11:50:00,68.93,68.99,68.89,68.98,27133.0,63.9952,64.0509,63.9581,64.0416,27133.0
2021-07-08 11:55:00,68.99,69.03,68.89,68.96,20657.0,64.0509,64.0881,63.9581,64.0231,20657.0
2021-07-08 12:00:00,68.96,68.98,68.89,68.94,25117.0,64.0231,64.0416,63.9581,64.0045,25117.0
2021-07-08 12:05:00,68.93,68.94,68.88,68.91,19288.0,63.9952,64.0045,63.9488,63.9767,19288.0
2021-07-08 12:10:00,68.91,68.91,68.78,68.78,66854.0,63.9767,63.9767,63.856,63.856,66854.0
2021-07-08 12:15:00,68.77,68.81,68.76,68.8,40977.0,63.8467,63.8838,63.8374,63.8745,40977.0
2021-07-08 12:20:00,68.8,68.81,68.76,68.78,25871.0,63.8745,63.8838,63.8374,63.856,25871.0
2021-07-08 12:25:00,68.77,68.82,68.76,68.81,41300.0,63.8467,63.8931,63.8374,63.8838,41300.0
2021-07-08 12:30:00,68.81,68.96,68.81,68.92,48364.0,63.8838,64.0231,63.8838,63.9859,48364.0
2021-07-08 12:35:00,68.91,68.96,68.87,68.95,20766.0,63.9767,64.0231,63.9395,64.0138,20766.0
2021-07-08 12:40:00,68.95,69.0,68.92,68.96,45692.0,64.0138,64.0602,63.9859,64.0231,45692.0
2021-07-08 12:45:00,68.95,68.97,68.85,68.89,28194.0,64.0138,64.0324,63.921,63.9581,28194.0
2021-07-08 12:50:00,68.89,68.9,68.81,68.84,21475.0,63.9581,63.9674,63.8838,63.9117,21475.0
2021-07-08 12:55:00,68.86,68.88,68.8,68.82,17805.0,63.9302,63.9488,63.8745,63.8931,17805.0
2021-07-08 13:00:00,68.83,68.88,68.79,68.81,31898.0,63.9024,63.9488,63.8653,63.8838,31898.0
2021-07-08 13:05:00,68.8,68.84,68.76,68.76,21434.0,63.8745,63.9117,63.8374,63.8374,21434.0
2021-07-08 13:10:00,68.77,68.78,68.65,68.7,24982.0,63.8467,63.856,63.7353,63.7817,24982.0
2021-07-08 13:15:00,68.7,68.81,68.7,68.79,28187.0,63.7817,63.8838,63.7817,63.8653,28187.0
2021-07-08 13:20:00,68.79,68.81,68.73,68.75,28085.0,63.8653,63.8838,63.8095,63.8281,28085.0
2021-07-08 13:25:00,68.76,68.91,68.75,68.91,22375.0,63.8374,63.9767,63.8281,63.9767,22375.0
2021-07-08 13:30:00,68.91,68.97,68.89,68.9,29361.0,63.9767,64.0324,63.9581,63.9674,29361.0
2021-07-08 13:35:00,68.9,68.9,68.82,68.85,33206.0,63.9674,63.9674,63.8931,63.921,33206.0
2021-07-08 13:40:00,68.85,68.9,68.78,68.84,50891.0,63.921,63.9674,63.856,63.9117,50891.0
2021-07-08 13:45:00,68.85,68.87,68.79,68.81,28007.0,63.921,63.9395,63.8653,63.8838,28007.0
2021-07-08 13:50:00,68.81,68.81,68.73,68.78,18836.0,63.8838,63.8838,63.8095,63.856,18836.0
2021-07-08 13:55:00,68.78,68.84,68.74,68.84,31815.0,63.856,63.9117,63.8188,63.9117,31815.0
2021-07-08 14:00:00,68.83,68.87,68.77,68.87,24348.0,63.9024,63.9395,63.8467,63.9395,24348.0
2021-07-08 14:05:00,68.86,68.93,68.85,68.86,26098.0,63.9302,63.9952,63.921,63.9302,26098.0
2021-07-08 14:10:00,68.86,68.97,68.85,68.94,26185.0,63.9302,64.0324,63.921,64.0045,26185.0
2021-07-08 14:15:00,68.95,68.95,68.82,68.84,25320.0,64.0138,64.0138,63.8931,63.9117,25320.0
2021-07-08 14:20:00,68.83,68.83,68.74,68.76,20476.0,63.9024,63.9024,63.8188,63.8374,20476.0
2021-07-08 14:25:00,68.76,68.8,68.72,68.75,24728.0,63.8374,63.8745,63.8003,63.8281,24728.0
2021-07-08 14:30:00,68.75,68.8,68.74,68.8,28224.0,63.8281,63.8745,63.8188,63.8745,28224.0
2021-07-08 14:35:00,68.79,68.86,68.78,68.81,28307.0,63.8653,63.9302,63.856,63.8838,28307.0
2021-07-08 14:40:00,68.82,68.84,68.8,68.81,17932.0,63.8931,63.9117,63.8745,63.8838,17932.0
2021-07-08 14:45:00,68.81,68.82,68.69,68.7,35630.0,63.8838,63.8931,63.7724,63.7817,35630.0
2021-07-08 14:50:00,68.71,68.76,68.69,68.7,20896.0,63.791,63.8374,63.7724,63.7817,20896.0
2021-07-08 14:55:00,68.7,68.77,68.68,68.76,30255.0,63.7817,63.8467,63.7631,63.8374,30255.0
2021-07-08 15:00:00,68.76,68.82,68.72,68.78,27022.0,63.8374,63.8931,63.8003,63.856,27022.0
2021-07-08 15:05:00,68.78,68.8,68.75,68.78,21039.0,63.856,63.8745,63.8281,63.856,21039.0
2021-07-08 15:10:00,68.78,68.81,68.73,68.75,28914.0,63.856,63.8838,63.8095,63.8281,28914.0
2021-07-08 15:15:00,68.76,68.76,68.6,68.68,32632.0,63.8374,63.8374,63.6889,63.7631,32632.0
2021-07-08 15:20:00,68.68,68.77,68.64,68.72,28147.0,63.7631,63.8467,63.726,63.8003,28147.0
2021-07-08 15:25:00,68.71,68.77,68.68,68.76,31296.0,63.791,63.8467,63.7631,63.8374,31296.0
2021-07-08 15:30:00,68.76,68.82,68.72,68.72,49822.0,63.8374,63.8931,63.8003,63.8003,49822.0
2021-07-08 15:35:00,68.72,68.75,68.65,68.7,63447.0,63.8003,63.8281,63.7353,63.7817,63447.0
2021-07-08 15:40:00,68.7,68.73,68.6,68.7,70564.0,63.7817,63.8095,63.6889,63.7817,70564.0
2021-07-08 15:45:00,68.69,68.74,68.64,68.65,71141.0,63.7724,63.8188,63.726,63.7353,71141.0
2021-07-08 15:50:00,68.64,68.65,68.48,68.49,186351.0,63.726,63.7353,63.5774,63.5867,186351.0
2021-07-08 15:55:00,68.48,68.69,68.48,68.67,272223.0,63.5774,63.7724,63.5774,63.7538,272223.0
2021-07-09 09:30:00,68.66,68.94,68.64,68.65,129888.0,63.7446,64.0045,63.726,63.7353,129888.0
2021-07-09 09:35:00,68.63,69.04,68.58,68.94,65777.0,63.7167,64.0974,63.6703,64.0045,65777.0
2021-07-09 09:40:00,68.93,69.15,68.88,69.09,37537.0,63.9952,64.1995,63.9488,64.1438,37537.0
2021-07-09 09:45:00,69.11,69.28,69.09,69.23,71547.0,64.1623,64.3202,64.1438,64.2738,71547.0
2021-07-09 09:50:00,69.25,69.41,69.09,69.38,98325.0,64.2923,64.4409,64.1438,64.413,98325.0
2021-07-09 09:55:00,69.38,69.54,69.34,69.53,74103.0,64.413,64.5616,64.3759,64.5523,74103.0
2021-07-09 10:00:00,69.53,69.72,69.53,69.7,54100.0,64.5523,64.7287,64.5523,64.7101,54100.0
2021-07-09 10:05:00,69.7,69.72,69.53,69.59,45273.0,64.7101,64.7287,64.5523,64.608,45273.0
2021-07-09 10:10:00,69.62,69.72,69.52,69.56,63325.0,64.6358,64.7287,64.543,64.5801,63325.0
2021-07-09 10:15:00,69.57,69.72,69.54,69.7,52726.0,64.5894,64.7287,64.5616,64.7101,52726.0
2021-07-09 10:20:00,69.69,69.75,69.59,69.66,29322.0,64.7008,64.7565,64.608,64.673,29322.0
2021-07-09 10:25:00,69.67,69.72,69.6,69.67,30991.0,64.6823,64.7287,64.6173,64.6823,30991.0
2021-07-09 10:30:00,69.66,69.67,69.53,69.57,43437.0,64.673,64.6823,64.5523,64.5894,43437.0
2021-07-09 10:35:00,69.57,69.69,69.56,69.65,80993.0,64.5894,64.7008,64.5801,64.6637,80993.0
2021-07-09 10:40:00,69.65,69.7,69.55,69.55,213560.0,64.6637,64.7101,64.5708,64.5708,213560.0
2021-07-09 10:45:00,69.55,69.66,69.52,69.55,79843.0,64.5708,64.673,64.543,64.5708,79843.0
2021-07-09 10:50:00,69.54,69.69,69.5,69.64,86075.0,64.5616,64.7008,64.5244,64.6544,86075.0
2021-07-09 10:55:00,69.64,69.65,69.51,69.61,40755.0,64.6544,64.6637,64.5337,64.6265,40755.0
2021-07-09 11:00:00,69.63,69.81,69.62,69.8,47293.0,64.6451,64.8122,64.6358,64.8029,47293.0
2021-07-09 11:05:00,69.8,69.84,69.67,69.67,33952.0,64.8029,64.8401,64.6823,64.6823,33952.0
2021-07-09 11:10:00,69.69,69.76,69.67,69.67,34426.0,64.7008,64.7658,64.6823,64.6823,34426.0
2021-07-09 11:15:00,69.66,69.71,69.57,69.65,58479.0,64.673,64.7194,64.5894,64.6637,58479.0
2021-07-09 11:20:00,69.66,69.74,69.63,69.68,28092.0,64.673,64.7472,64.6451,64.6915,28092.0
2021-07-09 11:25:00,69.69,69.76,69.65,69.69,28919.0,64.7008,64.7658,64.6637,64.7008,28919.0
2021-07-09 11:30:00,69.69,69.81,69.67,69.81,25676.0,64.7008,64.8122,64.6823,64.8122,25676.0
2021-07-09 11:35:00,69.81,69.89,69.8,69.88,36733.0,64.8122,64.8865,64.8029,64.8772,36733.0
2021-07-09 11:40:00,69.88,69.95,69.85,69.91,40650.0,64.8772,64.9422,64.8494,64.9051,40650.0
2021-07-09 11:45:00,69.92,69.92,69.83,69.85,66090.0,64.9144,64.9144,64.8308,64.8494,66090.0
2021-07-09 11:50:00,69.84,69.85,69.55,69.55,73168.0,64.8401,64.8494,64.5708,64.5708,73168.0
2021-07-09 11:55:00,69.55,69.66,69.51,69.66,35879.0,64.5708,64.673,64.5337,64.673,35879.0
2021-07-09 12:00:00,69.66,69.7,69.59,69.59,33912.0,64.673,64.7101,64.608,64.608,33912.0
2021-07-09 12:05:00,69.57,69.65,69.57,69.62,17203.0,64.5894,64.6637,64.5894,64.6358,17203.0
2021-07-09 12:10:00,69.62,69.63,69.56,69.57,22327.0,64.6358,64.6451,64.5801,64.5894,22327.0
2021-07-09 12:15:00,69.58,69.61,69.55,69.61,22180.0,64.5987,64.6265,64.5708,64.6265,22180.0
2021-07-09 12:20:00,69.61,69.61,69.42,69.46,35588.0,64.6265,64.6265,64.4501,64.4873,35588.0
2021-07-09 12:25:00,69.45,69.49,69.42,69.45,18094.0,64.478,64.5151,64.4501,64.478,18094.0
2021-07-09 12:30:00,69.45,69.48,69.44,69.47,17280.0,64.478,64.5059,64.4687,64.4966,17280.0
2021-07-09 12:35:00,69.47,69.52,69.46,69.52,27115.0,64.4966,64.543,64.4873,64.543,27115.0
2021-07-09 12:40:00,69.52,69.57,69.5,69.57,36452.0,64.543,64.5894,64.5244,64.5894,36452.0
2021-07-09 12:45:00,69.57,69.6,69.54,69.54,28937.0,64.5894,64.6173,64.5616,64.5616,28937.0
2021-07-09 12:50:00,69.55,69.64,69.55,69.58,34335.0,64.5708,64.6544,64.5708,64.5987,34335.0
2021-07-09 12:55:00,69.56,69.63,69.55,69.56,18225.0,64.5801,64.6451,64.5708,64.5801,18225.0
2021-07-09 13:00:00,69.56,69.57,69.48,69.53,138457.0,64.5801,64.5894,64.5059,64.5523,138457.0
2021-07-09 13:05:00,69.53,69.56,69.48,69.52,22834.0,64.5523,64.5801,64.5059,64.543,22834.0
2021-07-09 13:10:00,69.51,69.52,69.43,69.45,19108.0,64.5337,64.543,64.4594,64.478,19108.0
2021-07-09 13:15:00,69.45,69.57,69.45,69.56,26860.0,64.478,64.5894,64.478,64.5801,26860.0
2021-07-09 13:20:00,69.56,69.59,69.5,69.53,21769.0,64.5801,64.608,64.5244,64.5523,21769.0
2021-07-09 13:25:00,69.53,69.54,69.48,69.54,23404.0,64.5523,64.5616,64.5059,64.5616,23404.0
2021-07-09 13:30:00,69.55,69.56,69.45,69.48,21135.0,64.5708,64.5801,64.478,64.5059,21135.0
2021-07-09 13:35:00,69.48,69.5,69.48,69.49,17542.0,64.5059,64.5244,64.5059,64.5151,17542.0
2021-07-09 13:40:00,69.49,69.49,69.45,69.47,17513.0,64.5151,64.5151,64.478,64.4966,17513.0
2021-07-09 13:45:00,69.47,69.49,69.45,69.47,12236.0,64.4966,64.5151,64.478,64.4966,12236.0
2021-07-09 13:50:00,69.46,69.46,69.4,69.42,19279.0,64.4873,64.4873,64.4316,64.4501,19279.0
2021-07-09 13:55:00,69.42,69.43,69.38,69.43,17764.0,64.4501,64.4594,64.413,64.4594,17764.0
2021-07-09 14:00:00,69.44,69.44,69.42,69.42,16592.0,64.4687,64.4687,64.4501,64.4501,16592.0
2021-07-09 14:05:00,69.42,69.48,69.4,69.41,16095.0,64.4501,64.5059,64.4316,64.4409,16095.0
2021-07-09 14:10:00,69.41,69.42,69.36,69.37,17558.0,64.4409,64.4501,64.3944,64.4037,17558.0
2021-07-09 14:15:00,69.38,69.43,69.37,69.42,29499.0,64.413,64.4594,64.4037,64.4501,29499.0
2021-07-09 14:20:00,69.42,69.43,69.37,69.41,21504.0,64.4501,64.4594,64.4037,64.4409,21504.0
2021-07-09 14:25:00,69.41,69.44,69.4,69.42,35441.0,64.4409,64.4687,64.4316,64.4501,35441.0
2021-07-09 14:30:00,69.42,69.5,69.4,69.49,23159.0,64.4501,64.5244,64.4316,64.5151,23159.0
2021-07-09 14:35:00,69.49,69.5,69.45,69.45,22366.0,64.5151,64.5244,64.478,64.478,22366.0
2021-07-09 14:40:00,69.45,69.45,69.4,69.4,15461.0,64.478,64.478,64.4316,64.4316,15461.0
2021-07-09 14:45:00,69.4,69.43,69.39,69.42,32306.0,64.4316,64.4594,64.4223,64.4501,32306.0
2021-07-09 14:50:00,69.42,69.52,69.42,69.5,46253.0,64.4501,64.543,64.4501,64.5244,46253.0
2021-07-09 14:55:00,69.49,69.55,69.47,69.54,33523.0,64.5151,64.5708,64.4966,64.5616,33523.0
2021-07-09 15:00:00,69.53,69.54,69.46,69.48,30364.0,64.5523,64.5616,64.4873,64.5059,30364.0
2021-07-09 15:05:00,69.48,69.53,69.48,69.52,33707.0,64.5059,64.5523,64.5059,64.543,33707.0
2021-07-09 15:10:00,69.53,69.53,69.47,69.48,22638.0,64.5523,64.5523,64.4966,64.5059,22638.0
2021-07-09 15:15:00,69.48,69.51,69.47,69.51,24018.0,64.5059,64.5337,64.4966,64.5337,24018.0
2021-07-09 15:20:00,69.5,69.51,69.43,69.44,41639.0,64.5244,64.5337,64.4594,64.4687,41639.0
2021-07-09 15:25:00,69.43,69.47,69.39,69.42,47677.0,64.4594,64.4966,64.4223,64.4501,47677.0
2021-07-09 15:30:00,69.42,69.44,69.4,69.42,41240.0,64.4501,64.4687,64.4316,64.4501,41240.0
2021-07-09 15:35:00,69.42,69.45,69.41,69.44,47211.0,64.4501,64.478,64.4409,64.4687,47211.0
2021-07-09 15:40:00,69.44,69.45,69.4,69.41,60279.0,64.4687,64.478,64.4316,64.4409,60279.0
2021-07-09 15:45:00,69.41,69.49,69.4,69.48,107755.0,64.4409,64.5151,64.4316,64.5059,107755.0
2021-07-09 15:50:00,69.49,69.58,69.37,69.48,179606.0,64.5151,64.5987,64.4037,64.5059,179606.0
2021-07-09 15:55:00,69.48,69.51,69.42,69.45,199456.0,64.5059,64.5337,64.4501,64.478,199456.0
2021-07-12 09:30:00,69.8,69.9,69.6,69.75,133588.0,64.8029,64.8958,64.6173,64.7565,133588.0
2021-07-12 09:35:00,69.76,70.25,69.66,70.07,110077.0,64.7658,65.2207,64.673,65.0536,110077.0
2021-07-12 09:40:00,70.07,70.09,69.62,69.66,51325.0,65.0536,65.0722,64.6358,64.673,51325.0
2021-07-12 09:45:00,69.64,69.66,69.43,69.46,40313.0,64.6544,64.673,64.4594,64.4873,40313.0
2021-07-12 09:50:00,69.46,69.46,69.14,69.27,58198.0,64.4873,64.4873,64.1902,64.3109,58198.0
2021-07-12 09:55:00,69.28,69.35,69.16,69.28,33974.0,64.3202,64.3852,64.2088,64.3202,33974.0
2021-07-12 10:00:00,69.27,69.27,69.03,69.06,59111.0,64.3109,64.3109,64.0881,64.1159,59111.0
2021-07-12 10:05:00,69.06,69.11,68.94,68.98,60790.0,64.1159,64.1623,64.0045,64.0416,60790.0
2021-07-12 10:10:00,68.99,69.21,68.98,69.15,46135.0,64.0509,64.2552,64.0416,64.1995,46135.0
2021-07-12 10:15:00,69.15,69.23,69.13,69.22,27797.0,64.1995,64.2738,64.1809,64.2645,27797.0
2021-07-12 10:20:00,69.23,69.28,69.11,69.12,50028.0,64.2738,64.3202,64.1623,64.1716,50028.0
2021-07-12 10:25:00,69.11,69.15,69.02,69.1,98679.0,64.1623,64.1995,64.0788,64.1531,98679.0
2021-07-12 10:30:00,69.1,69.16,69.01,69.16,40739.0,64.1531,64.2088,64.0695,64.2088,40739.0
2021-07-12 10:35:00,69.18,69.2,69.09,69.09,27446.0,64.2273,64.2459,64.1438,64.1438,27446.0
2021-07-12 10:40:00,69.1,69.14,69.04,69.06,29846.0,64.1531,64.1902,64.0974,64.1159,29846.0
2021-07-12 10:45:00,69.06,69.07,69.0,69.0,34473.0,64.1159,64.1252,64.0602,64.0602,34473.0
2021-07-12 10:50:00,68.99,69.04,68.93,69.01,38759.0,64.0509,64.0974,63.9952,64.0695,38759.0
2021-07-12 10:55:00,69.01,69.06,68.95,69.02,27659.0,64.0695,64.1159,64.0138,64.0788,27659.0
2021-07-12 11:00:00,69.02,69.22,69.01,69.21,61967.0,64.0788,64.2645,64.0695,64.2552,61967.0
2021-07-12 11:05:00,69.21,69.26,69.17,69.22,37170.0,64.2552,64.3016,64.218,64.2645,37170.0
2021-07-12 11:10:00,69.22,69.25,69.14,69.14,31581.0,64.2645,64.2923,64.1902,64.1902,31581.0
2021-07-12 11:15:00,69.12,69.17,69.05,69.14,46945.0,64.1716,64.218,64.1066,64.1902,46945.0
2021-07-12 11:20:00,69.14,69.2,69.12,69.18,23464.0,64.1902,64.2459,64.1716,64.2273,23464.0
2021-07-12 11:25:00,69.18,69.24,69.11,69.18,27078.0,64.2273,64.283,64.1623,64.2273,27078.0
2021-07-12 11:30:00,69.19,69.24,69.14,69.24,15666.0,64.2366,64.283,64.1902,64.283,15666.0
2021-07-12 11:35:00,69.26,69.28,69.23,69.26,24678.0,64.3016,64.3202,64.2738,64.3016,24678.0
2021-07-12 11:40:00,69.25,69.27,69.19,69.21,14459.0,64.2923,64.3109,64.2366,64.2552,14459.0
2021-07-12 11:45:00,69.21,69.28,69.2,69.25,19723.0,64.2552,64.3202,64.2459,64.2923,19723.0
2021-07-12 11:50:00,69.26,69.31,69.2,69.28,23773.0,64.3016,64.348,64.2459,64.3202,23773.0
2021-07-12 11:55:00,69.28,69.32,69.27,69.31,19899.0,64.3202,64.3573,64.3109,64.348,19899.0
2021-07-12 12:00:00,69.31,69.33,69.28,69.3,20329.0,64.348,64.3666,64.3202,64.3387,20329.0
2021-07-12 12:05:00,69.29,69.3,69.23,69.23,18203.0,64.3295,64.3387,64.2738,64.2738,18203.0
2021-07-12 12:10:00,69.26,69.26,69.24,69.25,7637.0,64.3016,64.3016,64.283,64.2923,7637.0
2021-07-12 12:15:00,69.25,69.28,69.21,69.27,25185.0,64.2923,64.3202,64.2552,64.3109,25185.0
2021-07-12 12:20:00,69.26,69.26,69.19,69.2,23481.0,64.3016,64.3016,64.2366,64.2459,23481.0
2021-07-12 12:25:00,69.2,69.22,69.16,69.16,25496.0,64.2459,64.2645,64.2088,64.2088,25496.0
2021-07-12 12:30:00,69.16,69.18,69.11,69.13,21669.0,64.2088,64.2273,64.1623,64.1809,21669.0
2021-07-12 12:35:00,69.12,69.15,69.05,69.05,46932.0,64.1716,64.1995,64.1066,64.1066,46932.0
2021-07-12 12:40:00,69.06,69.09,69.02,69.05,28930.0,64.1159,64.1438,64.0788,64.1066,28930.0
2021-07-12 12:45:00,69.06,69.11,69.01,69.11,39501.0,64.1159,64.1623,64.0695,64.1623,39501.0
2021-07-12 12:50:00,69.11,69.12,69.04,69.05,26777.0,64.1623,64.1716,64.0974,64.1066,26777.0
2021-07-12 12:55:00,69.06,69.08,68.99,69.0,37477.0,64.1159,64.1345,64.0509,64.0602,37477.0
2021-07-12 13:00:00,69.0,69.03,68.95,68.97,41340.0,64.0602,64.0881,64.0138,64.0324,41340.0
2021-07-12 13:05:00,68.98,69.02,68.89,69.0,77448.0,64.0416,64.0788,63.9581,64.0602,77448.0
2021-07-12 13:10:00,69.01,69.09,69.0,69.08,29573.0,64.0695,64.1438,64.0602,64.1345,29573.0
2021-07-12 13:15:00,69.09,69.21,69.08,69.2,39590.0,64.1438,64.2552,64.1345,64.2459,39590.0
2021-07-12 13:20:00,69.2,69.25,69.18,69.18,25245.0,64.2459,64.2923,64.2273,64.2273,25245.0
2021-07-12 13:25:00,69.19,69.25,69.18,69.2,40517.0,64.2366,64.2923,64.2273,64.2459,40517.0
2021-07-12 13:30:00,69.19,69.22,69.16,69.2,39535.0,64.2366,64.2645,64.2088,64.2459,39535.0
2021-07-12 13:35:00,69.2,69.27,69.2,69.27,16904.0,64.2459,64.3109,64.2459,64.3109,16904.0
2021-07-12 13:40:00,69.27,69.36,69.26,69.34,43792.0,64.3109,64.3944,64.3016,64.3759,43792.0
2021-07-12 13:45:00,69.33,69.33,69.25,69.28,20674.0,64.3666,64.3666,64.2923,64.3202,20674.0
2021-07-12 13:50:00,69.28,69.28,69.22,69.28,19625.0,64.3202,64.3202,64.2645,64.3202,19625.0
2021-07-12 13:55:00,69.28,69.31,69.25,69.31,21625.0,64.3202,64.348,64.2923,64.348,21625.0
2021-07-12 14:00:00,69.3,69.33,69.28,69.33,30813.0,64.3387,64.3666,64.3202,64.3666,30813.0
2021-07-12 14:05:00,69.32,69.38,69.31,69.35,27622.0,64.3573,64.413,64.348,64.3852,27622.0
2021-07-12 14:10:00,69.35,69.35,69.24,69.27,25828.0,64.3852,64.3852,64.283,64.3109,25828.0
2021-07-12 14:15:00,69.28,69.32,69.27,69.3,21929.0,64.3202,64.3573,64.3109,64.3387,21929.0
2021-07-12 14:20:00,69.29,69.29,69.24,69.28,31911.0,64.3295,64.3295,64.283,64.3202,31911.0
2021-07-12 14:25:00,69.28,69.29,69.25,69.26,16789.0,64.3202,64.3295,64.2923,64.3016,16789.0
2021-07-12 14:30:00,69.26,69.28,69.25,69.26,20470.0,64.3016,64.3202,64.2923,64.3016,20470.0
2021-07-12 14:35:00,69.26,69.27,69.2,69.2,24201.0,64.3016,64.3109,64.2459,64.2459,24201.0
2021-07-12 14:40:00,69.2,69.21,69.18,69.19,27427.0,64.2459,64.2552,64.2273,64.2366,27427.0
2021-07-12 14:45:00,69.2,69.2,69.12,69.12,34862.0,64.2459,64.2459,64.1716,64.1716,34862.0
2021-07-12 14:50:00,69.13,69.17,69.11,69.12,26707.0,64.1809,64.218,64.1623,64.1716,26707.0
2021-07-12 14:55:00,69.13,69.13,69.06,69.06,57708.0,64.1809,64.1809,64.1159,64.1159,57708.0
2021-07-12 15:00:00,69.06,69.12,69.03,69.03,41179.0,64.1159,64.1716,64.0881,64.0881,41179.0
2021-07-12 15:05:00,69.03,69.06,68.86,68.91,117802.0,64.0881,64.1159,63.9302,63.9767,117802.0
2021-07-12 15:10:00,68.91,68.99,68.87,68.99,51705.0,63.9767,64.0509,63.9395,64.0509,51705.0
2021-07-12 15:15:00,68.99,69.04,68.97,69.03,50021.0,64.0509,64.0974,64.0324,64.0881,50021.0
2021-07-12 15:20:00,69.03,69.06,68.99,69.0,53780.0,64.0881,64.1159,64.0509,64.0602,53780.0
2021-07-12 15:25:00,69.0,69.08,68.99,69.08,48637.0,64.0602,64.1345,64.0509,64.1345,48637.0
2021-07-12 15:30:00,69.08,69.11,69.0,69.06,53834.0,64.1345,64.1623,64.0602,64.1159,53834.0
2021-07-12 15:35:00,69.05,69.09,69.02,69.06,82038.0,64.1066,64.1438,64.0788,64.1159,82038.0
2021-07-12 15:40:00,69.06,69.07,68.92,68.92,81647.0,64.1159,64.1252,63.9859,63.9859,81647.0
2021-07-12 15:45:00,68.94,68.98,68.85,68.86,97315.0,64.0045,64.0416,63.921,63.9302,97315.0
2021-07-12 15:50:00,68.86,69.01,68.84,68.94,250440.0,63.9302,64.0695,63.9117,64.0045,250440.0
2021-07-12 15:55:00,68.94,68.98,68.86,68.97,276886.0,64.0045,64.0416,63.9302,64.0324,276886.0
2021-07-13 09:30:00,68.84,69.07,68.5,68.8,105289.0,63.9117,64.1252,63.596,63.8745,105289.0
2021-07-13 09:35:00,68.8,68.98,68.75,68.9,70084.0,63.8745,64.0416,63.8281,63.9674,70084.0
2021-07-13 09:40:00,68.9,69.04,68.79,68.87,94952.0,63.9674,64.0974,63.8653,63.9395,94952.0
2021-07-13 09:45:00,68.88,68.88,68.64,68.72,45852.0,63.9488,63.9488,63.726,63.8003,45852.0
2021-07-13 09:50:00,68.74,68.85,68.71,68.78,34914.0,63.8188,63.921,63.791,63.856,34914.0
2021-07-13 09:55:00,68.79,68.79,68.56,68.57,51336.0,63.8653,63.8653,63.6517,63.661,51336.0
2021-07-13 10:00:00,68.57,68.8,68.54,68.69,58845.0,63.661,63.8745,63.6331,63.7724,58845.0
2021-07-13 10:05:00,68.7,68.93,68.69,68.86,35134.0,63.7817,63.9952,63.7724,63.9302,35134.0
2021-07-13 10:10:00,68.87,68.99,68.86,68.95,41725.0,63.9395,64.0509,63.9302,64.0138,41725.0
2021-07-13 10:15:00,68.95,69.01,68.89,68.92,35939.0,64.0138,64.0695,63.9581,63.9859,35939.0
2021-07-13 10:20:00,68.92,69.05,68.91,69.05,34272.0,63.9859,64.1066,63.9767,64.1066,34272.0
2021-07-13 10:25:00,69.04,69.25,69.04,69.19,50059.0,64.0974,64.2923,64.0974,64.2366,50059.0
2021-07-13 10:30:00,69.19,69.24,69.18,69.2,46795.0,64.2366,64.283,64.2273,64.2459,46795.0
2021-07-13 10:35:00,69.2,69.26,69.13,69.19,45458.0,64.2459,64.3016,64.1809,64.2366,45458.0
2021-07-13 10:40:00,69.2,69.32,69.2,69.3,186662.0,64.2459,64.3573,64.2459,64.3387,186662.0
2021-07-13 10:45:00,69.31,69.38,69.21,69.38,39710.0,64.348,64.413,64.2552,64.413,39710.0
2021-07-13 10:50:00,69.4,69.47,69.35,69.36,52649.0,64.4316,64.4966,64.3852,64.3944,52649.0
2021-07-13 10:55:00,69.35,69.35,69.21,69.27,40180.0,64.3852,64.3852,64.2552,64.3109,40180.0
2021-07-13 11:00:00,69.27,69.33,69.2,69.24,26072.0,64.3109,64.3666,64.2459,64.283,26072.0
2021-07-13 11:05:00,69.24,69.26,69.19,69.19,44538.0,64.283,64.3016,64.2366,64.2366,44538.0
2021-07-13 11:10:00,69.19,69.26,69.18,69.24,19282.0,64.2366,64.3016,64.2273,64.283,19282.0
2021-07-13 11:15:00,69.24,69.28,69.19,69.24,28737.0,64.283,64.3202,64.2366,64.283,28737.0
2021-07-13 11:20:00,69.24,69.41,69.24,69.38,20329.0,64.283,64.4409,64.283,64.413,20329.0
2021-07-13 11:25:00,69.38,69.38,69.3,69.36,14792.0,64.413,64.413,64.3387,64.3944,14792.0
2021-07-13 11:30:00,69.35,69.35,69.28,69.31,15976.0,64.3852,64.3852,64.3202,64.348,15976.0
2021-07-13 11:35:00,69.31,69.31,69.22,69.28,27506.0,64.348,64.348,64.2645,64.3202,27506.0
2021-07-13 11:40:00,69.29,69.32,69.27,69.28,28556.0,64.3295,64.3573,64.3109,64.3202,28556.0
2021-07-13 11:45:00,69.27,69.37,69.27,69.37,13113.0,64.3109,64.4037,64.3109,64.4037,13113.0
2021-07-13 11:50:00,69.36,69.37,69.33,69.34,15894.0,64.3944,64.4037,64.3666,64.3759,15894.0
2021-07-13 11:55:00,69.34,69.4,69.34,69.37,18960.0,64.3759,64.4316,64.3759,64.4037,18960.0
2021-07-13 12:00:00,69.37,69.39,69.34,69.35,15960.0,64.4037,64.4223,64.3759,64.3852,15960.0
2021-07-13 12:05:00,69.35,69.35,69.28,69.28,12692.0,64.3852,64.3852,64.3202,64.3202,12692.0
2021-07-13 12:10:00,69.28,69.32,69.25,69.27,23092.0,64.3202,64.3573,64.2923,64.3109,23092.0
2021-07-13 12:15:00,69.26,69.26,69.21,69.25,24482.0,64.3016,64.3016,64.2552,64.2923,24482.0
2021-07-13 12:20:00,69.25,69.29,69.22,69.29,31744.0,64.2923,64.3295,64.2645,64.3295,31744.0
2021-07-13 12:25:00,69.28,69.29,69.23,69.28,43477.0,64.3202,64.3295,64.2738,64.3202,43477.0
2021-07-13 12:30:00,69.29,69.29,69.24,69.25,28249.0,64.3295,64.3295,64.283,64.2923,28249.0
2021-07-13 12:35:00,69.25,69.25,69.15,69.2,30713.0,64.2923,64.2923,64.1995,64.2459,30713.0
2021-07-13 12:40:00,69.2,69.2,69.15,69.17,27105.0,64.2459,64.2459,64.1995,64.218,27105.0
2021-07-13 12:45:00,69.16,69.17,69.1,69.17,32398.0,64.2088,64.218,64.1531,64.218,32398.0
2021-07-13 12:50:00,69.17,69.18,69.11,69.13,47545.0,64.218,64.2273,64.1623,64.1809,47545.0
2021-07-13 12:55:00,69.12,69.12,69.05,69.11,24459.0,64.1716,64.1716,64.1066,64.1623,24459.0
2021-07-13 13:00:00,69.11,69.12,69.04,69.04,21784.0,64.1623,64.1716,64.0974,64.0974,21784.0
2021-07-13 13:05:00,69.05,69.05,68.97,68.99,38461.0,64.1066,64.1066,64.0324,64.0509,38461.0
2021-07-13 13:10:00,68.99,68.99,68.91,68.95,28144.0,64.0509,64.0509,63.9767,64.0138,28144.0
2021-07-13 13:15:00,68.95,68.95,68.77,68.78,28374.0,64.0138,64.0138,63.8467,63.856,28374.0
2021-07-13 13:20:00,68.78,68.88,68.74,68.87,28361.0,63.856,63.9488,63.8188,63.9395,28361.0
2021-07-13 13:25:00,68.88,68.88,68.77,68.84,27124.0,63.9488,63.9488,63.8467,63.9117,27124.0
2021-07-13 13:30:00,68.84,68.85,68.78,68.81,22407.0,63.9117,63.921,63.856,63.8838,22407.0
2021-07-13 13:35:00,68.81,68.82,68.7,68.73,27843.0,63.8838,63.8931,63.7817,63.8095,27843.0
2021-07-13 13:40:00,68.73,68.82,68.72,68.81,29995.0,63.8095,63.8931,63.8003,63.8838,29995.0
2021-07-13 13:45:00,68.82,68.85,68.78,68.83,26917.0,63.8931,63.921,63.856,63.9024,26917.0
2021-07-13 13:50:00,68.82,68.82,68.76,68.81,26460.0,63.8931,63.8931,63.8374,63.8838,26460.0
2021-07-13 13:55:00,68.81,68.85,68.79,68.81,42120.0,63.8838,63.921,63.8653,63.8838,42120.0
2021-07-13 14:00:00,68.81,68.81,68.59,68.66,53800.0,63.8838,63.8838,63.6796,63.7446,53800.0
2021-07-13 14:05:00,68.66,68.75,68.64,68.71,32646.0,63.7446,63.8281,63.726,63.791,32646.0
2021-07-13 14:10:00,68.72,68.77,68.71,68.76,38006.0,63.8003,63.8467,63.791,63.8374,38006.0
2021-07-13 14:15:00,68.76,68.76,68.69,68.74,23896.0,63.8374,63.8374,63.7724,63.8188,23896.0
2021-07-13 14:20:00,68.74,68.77,68.7,68.75,33591.0,63.8188,63.8467,63.7817,63.8281,33591.0
2021-07-13 14:25:00,68.76,68.85,68.75,68.85,32661.0,63.8374,63.921,63.8281,63.921,32661.0
2021-07-13 14:30:00,68.84,68.86,68.79,68.83,35448.0,63.9117,63.9302,63.8653,63.9024,35448.0
2021-07-13 14:35:00,68.83,68.83,68.72,68.73,27497.0,63.9024,63.9024,63.8003,63.8095,27497.0
2021-07-13 14:40:00,68.73,68.76,68.65,68.67,44242.0,63.8095,63.8374,63.7353,63.7538,44242.0
2021-07-13 14:45:00,68.67,68.72,68.65,68.72,33315.0,63.7538,63.8003,63.7353,63.8003,33315.0
2021-07-13 14:50:00,68.71,68.73,68.67,68.68,35403.0,63.791,63.8095,63.7538,63.7631,35403.0
2021-07-13 14:55:00,68.68,68.75,68.67,68.75,30369.0,63.7631,63.8281,63.7538,63.8281,30369.0
2021-07-13 15:00:00,68.74,68.76,68.72,68.75,36642.0,63.8188,63.8374,63.8003,63.8281,36642.0
2021-07-13 15:05:00,68.75,68.8,68.66,68.67,31958.0,63.8281,63.8745,63.7446,63.7538,31958.0
2021-07-13 15:10:00,68.68,68.71,68.63,68.65,36281.0,63.7631,63.791,63.7167,63.7353,36281.0
2021-07-13 15:15:00,68.66,68.66,68.62,68.64,30213.0,63.7446,63.7446,63.7074,63.726,30213.0
2021-07-13 15:20:00,68.64,68.65,68.59,68.59,39286.0,63.726,63.7353,63.6796,63.6796,39286.0
2021-07-13 15:25:00,68.59,68.74,68.58,68.67,84100.0,63.6796,63.8188,63.6703,63.7538,84100.0
2021-07-13 15:30:00,68.68,68.74,68.63,68.74,50743.0,63.7631,63.8188,63.7167,63.8188,50743.0
2021-07-13 15:35:00,68.73,68.81,68.71,68.78,63766.0,63.8095,63.8838,63.791,63.856,63766.0
2021-07-13 15:40:00,68.78,68.83,68.76,68.8,51377.0,63.856,63.9024,63.8374,63.8745,51377.0
2021-07-13 15:45:00,68.81,68.83,68.78,68.78,49031.0,63.8838,63.9024,63.856,63.856,49031.0
2021-07-13 15:50:00,68.79,68.8,68.69,68.72,87463.0,63.8653,63.8745,63.7724,63.8003,87463.0
2021-07-13 15:55:00,68.73,68.79,68.69,68.74,175306.0,63.8095,63.8653,63.7724,63.8188,175306.0
2021-07-14 09:30:00,69.61,69.99,69.48,69.91,213664.0,64.6265,64.9793,64.5059,64.9051,213664.0
2021-07-14 09:35:00,69.93,70.31,69.93,70.25,315222.0,64.9236,65.2764,64.9236,65.2207,315222.0
2021-07-14 09:40:00,70.26,70.28,69.78,69.8,143428.0,65.23,65.2486,64.7844,64.8029,143428.0
2021-07-14 09:45:00,69.78,69.99,69.7,69.9,181870.0,64.7844,64.9793,64.7101,64.8958,181870.0
2021-07-14 09:50:00,69.9,69.91,69.58,69.65,146065.0,64.8958,64.9051,64.5987,64.6637,146065.0
2021-07-14 09:55:00,69.66,69.96,69.65,69.82,226724.0,64.673,64.9515,64.6637,64.8215,226724.0
2021-07-14 10:00:00,69.83,69.84,69.63,69.73,113926.0,64.8308,64.8401,64.6451,64.738,113926.0
2021-07-14 10:05:00,69.73,69.83,69.69,69.81,88334.0,64.738,64.8308,64.7008,64.8122,88334.0
2021-07-14 10:10:00,69.81,69.9,69.51,69.52,69077.0,64.8122,64.8958,64.5337,64.543,69077.0
2021-07-14 10:15:00,69.52,69.52,69.06,69.12,226879.0,64.543,64.543,64.1159,64.1716,226879.0
2021-07-14 10:20:00,69.1,69.11,68.96,69.01,75661.0,64.1531,64.1623,64.0231,64.0695,75661.0
2021-07-14 10:25:00,69.0,69.06,68.66,68.7,83753.0,64.0602,64.1159,63.7446,63.7817,83753.0
2021-07-14 10:30:00,68.69,68.88,68.64,68.73,89600.0,63.7724,63.9488,63.726,63.8095,89600.0
2021-07-14 10:35:00,68.72,68.73,68.54,68.55,51695.0,63.8003,63.8095,63.6331,63.6424,51695.0
2021-07-14 10:40:00,68.56,68.8,68.53,68.8,60938.0,63.6517,63.8745,63.6239,63.8745,60938.0
2021-07-14 10:45:00,68.81,68.93,68.79,68.93,52374.0,63.8838,63.9952,63.8653,63.9952,52374.0
2021-07-14 10:50:00,68.94,68.99,68.81,68.86,39218.0,64.0045,64.0509,63.8838,63.9302,39218.0
2021-07-14 10:55:00,68.86,68.86,68.73,68.77,46232.0,63.9302,63.9302,63.8095,63.8467,46232.0
2021-07-14 11:00:00,68.79,68.81,68.68,68.73,37039.0,63.8653,63.8838,63.7631,63.8095,37039.0
2021-07-14 11:05:00,68.72,68.72,68.56,68.57,24502.0,63.8003,63.8003,63.6517,63.661,24502.0
2021-07-14 11:10:00,68.6,68.6,68.5,68.53,17040.0,63.6889,63.6889,63.596,63.6239,17040.0
2021-07-14 11:15:00,68.53,68.53,68.45,68.48,24713.0,63.6239,63.6239,63.5496,63.5774,24713.0
2021-07-14 11:20:00,68.47,68.55,68.4,68.48,31218.0,63.5682,63.6424,63.5032,63.5774,31218.0
2021-07-14 11:25:00,68.48,68.51,68.33,68.37,47603.0,63.5774,63.6053,63.4382,63.4753,47603.0
2021-07-14 11:30:00,68.36,68.4,68.3,68.33,24943.0,63.466,63.5032,63.4103,63.4382,24943.0
2021-07-14 11:35:00,68.3,68.31,68.2,68.29,31627.0,63.4103,63.4196,63.3175,63.401,31627.0
2021-07-14 11:40:00,68.3,68.31,68.02,68.19,111750.0,63.4103,63.4196,63.1504,63.3082,111750.0
2021-07-14 11:45:00,68.2,68.26,68.14,68.24,21592.0,63.3175,63.3732,63.2618,63.3546,21592.0
2021-07-14 11:50:00,68.23,68.29,68.12,68.13,29841.0,63.3453,63.401,63.2432,63.2525,29841.0
2021-07-14 11:55:00,68.12,68.18,68.04,68.08,27390.0,63.2432,63.2989,63.1689,63.2061,27390.0
2021-07-14 12:00:00,68.06,68.31,67.96,68.23,138721.0,63.1875,63.4196,63.0947,63.3453,138721.0
2021-07-14 12:05:00,68.23,68.35,68.2,68.22,32132.0,63.3453,63.4568,63.3175,63.3361,32132.0
2021-07-14 12:10:00,68.21,68.29,68.18,68.23,20541.0,63.3268,63.401,63.2989,63.3453,20541.0
2021-07-14 12:15:00,68.23,68.31,68.2,68.27,26207.0,63.3453,63.4196,63.3175,63.3825,26207.0
2021-07-14 12:20:00,68.27,68.27,68.21,68.23,16051.0,63.3825,63.3825,63.3268,63.3453,16051.0
2021-07-14 12:25:00,68.23,68.25,68.2,68.21,26438.0,63.3453,63.3639,63.3175,63.3268,26438.0
2021-07-14 12:30:00,68.2,68.24,68.17,68.22,20351.0,63.3175,63.3546,63.2896,63.3361,20351.0
2021-07-14 12:35:00,68.21,68.27,68.16,68.24,33910.0,63.3268,63.3825,63.2804,63.3546,33910.0
2021-07-14 12:40:00,68.23,68.39,68.23,68.38,49236.0,63.3453,63.4939,63.3453,63.4846,49236.0
2021-07-14 12:45:00,68.38,68.39,68.29,68.38,82257.0,63.4846,63.4939,63.401,63.4846,82257.0
2021-07-14 12:50:00,68.38,68.47,68.35,68.43,25862.0,63.4846,63.5682,63.4568,63.531,25862.0
2021-07-14 12:55:00,68.43,68.45,68.32,68.32,20484.0,63.531,63.5496,63.4289,63.4289,20484.0
2021-07-14 13:00:00,68.32,68.38,68.31,68.37,22762.0,63.4289,63.4846,63.4196,63.4753,22762.0
2021-07-14 13:05:00,68.36,68.37,68.29,68.32,24009.0,63.466,63.4753,63.401,63.4289,24009.0
2021-07-14 13:10:00,68.32,68.33,68.23,68.26,18871.0,63.4289,63.4382,63.3453,63.3732,18871.0
2021-07-14 13:15:00,68.26,68.29,68.21,68.27,22530.0,63.3732,63.401,63.3268,63.3825,22530.0
2021-07-14 13:20:00,68.26,68.32,68.15,68.18,54745.0,63.3732,63.4289,63.2711,63.2989,54745.0
2021-07-14 13:25:00,68.19,68.19,68.12,68.17,23722.0,63.3082,63.3082,63.2432,63.2896,23722.0
2021-07-14 13:30:00,68.17,68.25,68.15,68.23,22432.0,63.2896,63.3639,63.2711,63.3453,22432.0
2021-07-14 13:35:00,68.26,68.32,68.24,68.3,22170.0,63.3732,63.4289,63.3546,63.4103,22170.0
2021-07-14 13:40:00,68.3,68.36,68.3,68.34,16526.0,63.4103,63.466,63.4103,63.4475,16526.0
2021-07-14 13:45:00,68.35,68.37,68.26,68.28,21750.0,63.4568,63.4753,63.3732,63.3918,21750.0
2021-07-14 13:50:00,68.26,68.35,68.25,68.34,55648.0,63.3732,63.4568,63.3639,63.4475,55648.0
2021-07-14 13:55:00,68.35,68.39,68.33,68.34,26389.0,63.4568,63.4939,63.4382,63.4475,26389.0
2021-07-14 14:00:00,68.35,68.43,68.34,68.35,34921.0,63.4568,63.531,63.4475,63.4568,34921.0
2021-07-14 14:05:00,68.34,68.35,68.29,68.33,21699.0,63.4475,63.4568,63.401,63.4382,21699.0
2021-07-14 14:10:00,68.32,68.4,68.27,68.39,29743.0,63.4289,63.5032,63.3825,63.4939,29743.0
2021-07-14 14:15:00,68.41,68.45,68.41,68.42,24259.0,63.5125,63.5496,63.5125,63.5217,24259.0
2021-07-14 14:20:00,68.42,68.46,68.4,68.41,35581.0,63.5217,63.5589,63.5032,63.5125,35581.0
2021-07-14 14:25:00,68.41,68.43,68.25,68.26,28853.0,63.5125,63.531,63.3639,63.3732,28853.0
2021-07-14 14:30:00,68.26,68.27,68.22,68.23,37738.0,63.3732,63.3825,63.3361,63.3453,37738.0
2021-07-14 14:35:00,68.23,68.24,68.18,68.19,35265.0,63.3453,63.3546,63.2989,63.3082,35265.0
2021-07-14 14:40:00,68.19,68.2,68.11,68.11,43729.0,63.3082,63.3175,63.2339,63.2339,43729.0
2021-07-14 14:45:00,68.1,68.15,68.06,68.09,38243.0,63.2246,63.2711,63.1875,63.2154,38243.0
2021-07-14 14:50:00,68.09,68.19,68.09,68.17,29000.0,63.2154,63.3082,63.2154,63.2896,29000.0
2021-07-14 14:55:00,68.18,68.21,68.14,68.16,22237.0,63.2989,63.3268,63.2618,63.2804,22237.0
2021-07-14 15:00:00,68.16,68.17,68.11,68.14,28501.0,63.2804,63.2896,63.2339,63.2618,28501.0
2021-07-14 15:05:00,68.14,68.16,68.07,68.08,100613.0,63.2618,63.2804,63.1968,63.2061,100613.0
2021-07-14 15:10:00,68.07,68.12,68.07,68.12,37803.0,63.1968,63.2432,63.1968,63.2432,37803.0
2021-07-14 15:15:00,68.12,68.18,68.04,68.16,32182.0,63.2432,63.2989,63.1689,63.2804,32182.0
2021-07-14 15:20:00,68.15,68.19,68.13,68.16,28866.0,63.2711,63.3082,63.2525,63.2804,28866.0
2021-07-14 15:25:00,68.17,68.19,68.1,68.12,23765.0,63.2896,63.3082,63.2246,63.2432,23765.0
2021-07-14 15:30:00,68.13,68.15,68.04,68.15,50409.0,63.2525,63.2711,63.1689,63.2711,50409.0
2021-07-14 15:35:00,68.15,68.17,68.11,68.14,40394.0,63.2711,63.2896,63.2339,63.2618,40394.0
2021-07-14 15:40:00,68.14,68.14,68.0,68.03,69362.0,63.2618,63.2618,63.1318,63.1597,69362.0
2021-07-14 15:45:00,68.05,68.17,68.03,68.12,85705.0,63.1782,63.2896,63.1597,63.2432,85705.0
2021-07-14 15:50:00,68.11,68.14,68.0,68.05,126354.0,63.2339,63.2618,63.1318,63.1782,126354.0
2021-07-14 15:55:00,68.05,68.08,67.98,68.04,273812.0,63.1782,63.2061,63.1132,63.1689,273812.0
2021-07-15 09:30:00,68.06,68.09,67.77,67.78,102407.0,63.1875,63.2154,62.9183,62.9276,102407.0
2021-07-15 09:35:00,67.77,67.9,67.69,67.9,85469.0,62.9183,63.039,62.844,63.039,85469.0
2021-07-15 09:40:00,67.9,67.93,67.71,67.77,55202.0,63.039,63.0668,62.8626,62.9183,55202.0
2021-07-15 09:45:00,67.76,67.81,67.7,67.75,53276.0,62.909,62.9554,62.8533,62.8997,53276.0
2021-07-15 09:50:00,67.75,67.9,67.74,67.87,77776.0,62.8997,63.039,62.8904,63.0111,77776.0
2021-07-15 09:55:00,67.88,68.25,67.87,68.25,51231.0,63.0204,63.3639,63.0111,63.3639,51231.0
2021-07-15 10:00:00,68.32,68.38,68.25,68.38,99869.0,63.4289,63.4846,63.3639,63.4846,99869.0
2021-07-15 10:05:00,68.39,68.6,68.37,68.58,59092.0,63.4939,63.6889,63.4753,63.6703,59092.0
2021-07-15 10:10:00,68.59,68.63,68.37,68.45,35955.0,63.6796,63.7167,63.4753,63.5496,35955.0
2021-07-15 10:15:00,68.44,68.45,68.21,68.31,53147.0,63.5403,63.5496,63.3268,63.4196,53147.0
2021-07-15 10:20:00,68.3,68.37,68.23,68.32,29020.0,63.4103,63.4753,63.3453,63.4289,29020.0
2021-07-15 10:25:00,68.3,68.34,68.03,68.09,22250.0,63.4103,63.4475,63.1597,63.2154,22250.0
2021-07-15 10:30:00,68.09,68.26,68.09,68.24,20787.0,63.2154,63.3732,63.2154,63.3546,20787.0
2021-07-15 10:35:00,68.24,68.36,68.21,68.33,23821.0,63.3546,63.466,63.3268,63.4382,23821.0
2021-07-15 10:40:00,68.34,68.34,68.08,68.08,26098.0,63.4475,63.4475,63.2061,63.2061,26098.0
2021-07-15 10:45:00,68.08,68.18,68.02,68.15,36588.0,63.2061,63.2989,63.1504,63.2711,36588.0
2021-07-15 10:50:00,68.15,68.22,68.03,68.2,86896.0,63.2711,63.3361,63.1597,63.3175,86896.0
2021-07-15 10:55:00,68.2,68.25,68.18,68.21,19294.0,63.3175,63.3639,63.2989,63.3268,19294.0
2021-07-15 11:00:00,68.2,68.21,67.88,67.89,31583.0,63.3175,63.3268,63.0204,63.0297,31583.0
2021-07-15 11:05:00,67.89,68.03,67.87,67.96,34500.0,63.0297,63.1597,63.0111,63.0947,34500.0
2021-07-15 11:10:00,67.95,68.0,67.88,67.99,28799.0,63.0854,63.1318,63.0204,63.1225,28799.0
2021-07-15 11:15:00,68.0,68.07,67.98,68.05,19079.0,63.1318,63.1968,63.1132,63.1782,19079.0
2021-07-15 11:20:00,68.06,68.12,68.04,68.09,12254.0,63.1875,63.2432,63.1689,63.2154,12254.0
2021-07-15 11:25:00,68.06,68.16,68.04,68.12,19816.0,63.1875,63.2804,63.1689,63.2432,19816.0
2021-07-15 11:30:00,68.13,68.14,68.02,68.09,25115.0,63.2525,63.2618,63.1504,63.2154,25115.0
2021-07-15 11:35:00,68.09,68.1,68.03,68.07,23789.0,63.2154,63.2246,63.1597,63.1968,23789.0
2021-07-15 11:40:00,68.07,68.08,67.94,68.02,20930.0,63.1968,63.2061,63.0761,63.1504,20930.0
2021-07-15 11:45:00,68.03,68.06,67.96,67.97,15120.0,63.1597,63.1875,63.0947,63.104,15120.0
2021-07-15 11:50:00,67.97,67.97,67.92,67.92,14032.0,63.104,63.104,63.0575,63.0575,14032.0
2021-07-15 11:55:00,67.92,67.95,67.86,67.86,26317.0,63.0575,63.0854,63.0018,63.0018,26317.0
2021-07-15 12:00:00,67.86,67.89,67.75,67.8,46548.0,63.0018,63.0297,62.8997,62.9461,46548.0
2021-07-15 12:05:00,67.79,67.88,67.78,67.8,20848.0,62.9368,63.0204,62.9276,62.9461,20848.0
2021-07-15 12:10:00,67.8,67.92,67.78,67.9,36259.0,62.9461,63.0575,62.9276,63.039,36259.0
2021-07-15 12:15:00,67.89,67.89,67.82,67.84,51905.0,63.0297,63.0297,62.9647,62.9833,51905.0
2021-07-15 12:20:00,67.84,67.84,67.79,67.83,19125.0,62.9833,62.9833,62.9368,62.974,19125.0
2021-07-15 12:25:00,67.83,67.85,67.72,67.77,53941.0,62.974,62.9925,62.8719,62.9183,53941.0
2021-07-15 12:30:00,67.77,67.89,67.76,67.78,25132.0,62.9183,63.0297,62.909,62.9276,25132.0
2021-07-15 12:35:00,67.77,67.93,67.77,67.92,17282.0,62.9183,63.0668,62.9183,63.0575,17282.0
2021-07-15 12:40:00,67.91,67.94,67.9,67.91,16143.0,63.0483,63.0761,63.039,63.0483,16143.0
2021-07-15 12:45:00,67.91,67.92,67.86,67.87,20102.0,63.0483,63.0575,63.0018,63.0111,20102.0
2021-07-15 12:50:00,67.88,67.93,67.86,67.88,16708.0,63.0204,63.0668,63.0018,63.0204,16708.0
2021-07-15 12:55:00,67.87,67.9,67.85,67.89,18959.0,63.0111,63.039,62.9925,63.0297,18959.0
2021-07-15 13:00:00,67.89,67.89,67.81,67.81,21825.0,63.0297,63.0297,62.9554,62.9554,21825.0
2021-07-15 13:05:00,67.82,67.82,67.73,67.8,17585.0,62.9647,62.9647,62.8811,62.9461,17585.0
2021-07-15 13:10:00,67.79,67.87,67.76,67.76,12966.0,62.9368,63.0111,62.909,62.909,12966.0
2021-07-15 13:15:00,67.77,67.88,67.76,67.79,15687.0,62.9183,63.0204,62.909,62.9368,15687.0
2021-07-15 13:20:00,67.79,67.85,67.79,67.85,16710.0,62.9368,62.9925,62.9368,62.9925,16710.0
2021-07-15 13:25:00,67.85,67.87,67.82,67.83,13518.0,62.9925,63.0111,62.9647,62.974,13518.0
2021-07-15 13:30:00,67.82,67.82,67.73,67.74,17169.0,62.9647,62.9647,62.8811,62.8904,17169.0
2021-07-15 13:35:00,67.75,67.78,67.64,67.7,41112.0,62.8997,62.9276,62.7976,62.8533,41112.0
2021-07-15 13:40:00,67.7,67.85,67.7,67.79,47137.0,62.8533,62.9925,62.8533,62.9368,47137.0
2021-07-15 13:45:00,67.79,67.83,67.64,67.69,80009.0,62.9368,62.974,62.7976,62.844,80009.0
2021-07-15 13:50:00,67.69,67.88,67.68,67.84,46153.0,62.844,63.0204,62.8347,62.9833,46153.0
2021-07-15 13:55:00,67.84,67.89,67.74,67.78,73250.0,62.9833,63.0297,62.8904,62.9276,73250.0
2021-07-15 14:00:00,67.78,67.9,67.78,67.89,27673.0,62.9276,63.039,62.9276,63.0297,27673.0
2021-07-15 14:05:00,67.89,68.11,67.88,68.11,40447.0,63.0297,63.2339,63.0204,63.2339,40447.0
2021-07-15 14:10:00,68.1,68.13,68.01,68.04,67229.0,63.2246,63.2525,63.1411,63.1689,67229.0
2021-07-15 14:15:00,68.05,68.11,68.02,68.06,35438.0,63.1782,63.2339,63.1504,63.1875,35438.0
2021-07-15 14:20:00,68.06,68.1,68.01,68.03,18098.0,63.1875,63.2246,63.1411,63.1597,18098.0
2021-07-15 14:25:00,68.02,68.23,68.0,68.21,97745.0,63.1504,63.3453,63.1318,63.3268,97745.0
2021-07-15 14:30:00,68.2,68.33,68.13,68.2,44461.0,63.3175,63.4382,63.2525,63.3175,44461.0
2021-07-15 14:35:00,68.21,68.24,68.16,68.17,18152.0,63.3268,63.3546,63.2804,63.2896,18152.0
2021-07-15 14:40:00,68.17,68.18,68.1,68.11,25805.0,63.2896,63.2989,63.2246,63.2339,25805.0
2021-07-15 14:45:00,68.11,68.28,68.07,68.26,26044.0,63.2339,63.3918,63.1968,63.3732,26044.0
2021-07-15 14:50:00,68.26,68.39,68.25,68.33,88093.0,63.3732,63.4939,63.3639,63.4382,88093.0
2021-07-15 14:55:00,68.33,68.4,68.3,68.35,57693.0,63.4382,63.5032,63.4103,63.4568,57693.0
2021-07-15 15:00:00,68.35,68.38,68.34,68.34,22435.0,63.4568,63.4846,63.4475,63.4475,22435.0
2021-07-15 15:05:00,68.35,68.36,68.28,68.34,24063.0,63.4568,63.466,63.3918,63.4475,24063.0
2021-07-15 15:10:00,68.34,68.35,68.28,68.33,19334.0,63.4475,63.4568,63.3918,63.4382,19334.0
2021-07-15 15:15:00,68.32,68.34,68.28,68.33,24185.0,63.4289,63.4475,63.3918,63.4382,24185.0
2021-07-15 15:20:00,68.33,68.39,68.29,68.31,23653.0,63.4382,63.4939,63.401,63.4196,23653.0
2021-07-15 15:25:00,68.31,68.34,68.25,68.25,20993.0,63.4196,63.4475,63.3639,63.3639,20993.0
2021-07-15 15:30:00,68.26,68.37,68.26,68.27,45470.0,63.3732,63.4753,63.3732,63.3825,45470.0
2021-07-15 15:35:00,68.27,68.3,68.09,68.09,49728.0,63.3825,63.4103,63.2154,63.2154,49728.0
2021-07-15 15:40:00,68.11,68.16,68.09,68.14,61626.0,63.2339,63.2804,63.2154,63.2618,61626.0
2021-07-15 15:45:00,68.15,68.18,68.08,68.11,70292.0,63.2711,63.2989,63.2061,63.2339,70292.0
2021-07-15 15:50:00,68.11,68.16,68.07,68.16,93214.0,63.2339,63.2804,63.1968,63.2804,93214.0
2021-07-15 15:55:00,68.15,68.18,68.08,68.13,159807.0,63.2711,63.2989,63.2061,63.2525,159807.0
2021-07-16 09:30:00,68.41,68.62,68.35,68.35,123183.0,63.5125,63.7074,63.4568,63.4568,123183.0
2021-07-16 09:35:00,68.35,68.65,68.3,68.64,53490.0,63.4568,63.7353,63.4103,63.726,53490.0
2021-07-16 09:40:00,68.64,68.65,68.44,68.58,90911.0,63.726,63.7353,63.5403,63.6703,90911.0
2021-07-16 09:45:00,68.57,68.6,68.43,68.5,21322.0,63.661,63.6889,63.531,63.596,21322.0
2021-07-16 09:50:00,68.52,68.55,68.4,68.47,22088.0,63.6146,63.6424,63.5032,63.5682,22088.0
2021-07-16 09:55:00,68.48,68.61,68.45,68.52,23946.0,63.5774,63.6981,63.5496,63.6146,23946.0
2021-07-16 10:00:00,68.52,68.63,68.44,68.62,35503.0,63.6146,63.7167,63.5403,63.7074,35503.0
2021-07-16 10:05:00,68.63,68.67,68.52,68.52,33894.0,63.7167,63.7538,63.6146,63.6146,33894.0
2021-07-16 10:10:00,68.51,68.59,68.47,68.55,59715.0,63.6053,63.6796,63.5682,63.6424,59715.0
2021-07-16 10:15:00,68.54,68.73,68.4,68.65,69103.0,63.6331,63.8095,63.5032,63.7353,69103.0
2021-07-16 10:20:00,68.66,68.72,68.48,68.58,40688.0,63.7446,63.8003,63.5774,63.6703,40688.0
2021-07-16 10:25:00,68.58,68.58,68.35,68.36,27849.0,63.6703,63.6703,63.4568,63.466,27849.0
2021-07-16 10:30:00,68.33,68.49,68.33,68.4,33277.0,63.4382,63.5867,63.4382,63.5032,33277.0
2021-07-16 10:35:00,68.4,68.5,68.32,68.49,33815.0,63.5032,63.596,63.4289,63.5867,33815.0
2021-07-16 10:40:00,68.49,68.53,68.37,68.49,31939.0,63.5867,63.6239,63.4753,63.5867,31939.0
2021-07-16 10:45:00,68.49,68.55,68.46,68.49,19589.0,63.5867,63.6424,63.5589,63.5867,19589.0
2021-07-16 10:50:00,68.51,68.68,68.51,68.66,16374.0,63.6053,63.7631,63.6053,63.7446,16374.0
2021-07-16 10:55:00,68.67,68.7,68.58,68.63,19258.0,63.7538,63.7817,63.6703,63.7167,19258.0
2021-07-16 11:00:00,68.62,68.63,68.45,68.47,16964.0,63.7074,63.7167,63.5496,63.5682,16964.0
2021-07-16 11:05:00,68.47,68.54,68.41,68.47,19204.0,63.5682,63.6331,63.5125,63.5682,19204.0
2021-07-16 11:10:00,68.46,68.55,68.45,68.45,14825.0,63.5589,63.6424,63.5496,63.5496,14825.0
2021-07-16 11:15:00,68.45,68.5,68.4,68.49,12380.0,63.5496,63.596,63.5032,63.5867,12380.0
2021-07-16 11:20:00,68.48,68.5,68.41,68.45,18545.0,63.5774,63.596,63.5125,63.5496,18545.0
2021-07-16 11:25:00,68.45,68.48,68.34,68.34,25065.0,63.5496,63.5774,63.4475,63.4475,25065.0
2021-07-16 11:30:00,68.32,68.43,68.32,68.42,21515.0,63.4289,63.531,63.4289,63.5217,21515.0
2021-07-16 11:35:00,68.42,68.53,68.41,68.51,22200.0,63.5217,63.6239,63.5125,63.6053,22200.0
2021-07-16 11:40:00,68.5,68.54,68.48,68.48,15395.0,63.596,63.6331,63.5774,63.5774,15395.0
2021-07-16 11:45:00,68.47,68.49,68.37,68.42,13670.0,63.5682,63.5867,63.4753,63.5217,13670.0
2021-07-16 11:50:00,68.43,68.52,68.43,68.5,37223.0,63.531,63.6146,63.531,63.596,37223.0
2021-07-16 11:55:00,68.5,68.53,68.46,68.52,18066.0,63.596,63.6239,63.5589,63.6146,18066.0
2021-07-16 12:00:00,68.51,68.65,68.51,68.61,34175.0,63.6053,63.7353,63.6053,63.6981,34175.0
2021-07-16 12:05:00,68.62,68.76,68.61,68.74,29427.0,63.7074,63.8374,63.6981,63.8188,29427.0
2021-07-16 12:10:00,68.75,68.8,68.68,68.72,20825.0,63.8281,63.8745,63.7631,63.8003,20825.0
2021-07-16 12:15:00,68.71,68.77,68.68,68.72,27871.0,63.791,63.8467,63.7631,63.8003,27871.0
2021-07-16 12:20:00,68.73,68.77,68.71,68.73,23442.0,63.8095,63.8467,63.791,63.8095,23442.0
2021-07-16 12:25:00,68.74,68.75,68.63,68.66,24646.0,63.8188,63.8281,63.7167,63.7446,24646.0
2021-07-16 12:30:00,68.65,68.65,68.58,68.58,16103.0,63.7353,63.7353,63.6703,63.6703,16103.0
2021-07-16 12:35:00,68.58,68.59,68.5,68.52,18708.0,63.6703,63.6796,63.596,63.6146,18708.0
2021-07-16 12:40:00,68.52,68.53,68.46,68.51,38363.0,63.6146,63.6239,63.5589,63.6053,38363.0
2021-07-16 12:45:00,68.52,68.66,68.51,68.58,105984.0,63.6146,63.7446,63.6053,63.6703,105984.0
2021-07-16 12:50:00,68.58,68.7,68.54,68.7,30761.0,63.6703,63.7817,63.6331,63.7817,30761.0
2021-07-16 12:55:00,68.69,68.73,68.65,68.69,37600.0,63.7724,63.8095,63.7353,63.7724,37600.0
2021-07-16 13:00:00,68.69,68.69,68.65,68.67,10997.0,63.7724,63.7724,63.7353,63.7538,10997.0
2021-07-16 13:05:00,68.67,68.74,68.67,68.74,17403.0,63.7538,63.8188,63.7538,63.8188,17403.0
2021-07-16 13:10:00,68.74,68.76,68.7,68.75,26194.0,63.8188,63.8374,63.7817,63.8281,26194.0
2021-07-16 13:15:00,68.76,68.76,68.67,68.69,20836.0,63.8374,63.8374,63.7538,63.7724,20836.0
2021-07-16 13:20:00,68.68,68.71,68.63,68.64,21169.0,63.7631,63.791,63.7167,63.726,21169.0
2021-07-16 13:25:00,68.65,68.67,68.62,68.63,13620.0,63.7353,63.7538,63.7074,63.7167,13620.0
2021-07-16 13:30:00,68.62,68.62,68.55,68.56,23133.0,63.7074,63.7074,63.6424,63.6517,23133.0
2021-07-16 13:35:00,68.56,68.67,68.55,68.66,22392.0,63.6517,63.7538,63.6424,63.7446,22392.0
2021-07-16 13:40:00,68.65,68.66,68.6,68.62,18195.0,63.7353,63.7446,63.6889,63.7074,18195.0
2021-07-16 13:45:00,68.62,68.7,68.62,68.63,25689.0,63.7074,63.7817,63.7074,63.7167,25689.0
2021-07-16 13:50:00,68.62,68.69,68.62,68.68,12131.0,63.7074,63.7724,63.7074,63.7631,12131.0
2021-07-16 13:55:00,68.67,68.68,68.59,68.59,32368.0,63.7538,63.7631,63.6796,63.6796,32368.0
2021-07-16 14:00:00,68.59,68.59,68.54,68.56,18366.0,63.6796,63.6796,63.6331,63.6517,18366.0
2021-07-16 14:05:00,68.56,68.56,68.49,68.52,22179.0,63.6517,63.6517,63.5867,63.6146,22179.0
2021-07-16 14:10:00,68.52,68.52,68.44,68.49,21268.0,63.6146,63.6146,63.5403,63.5867,21268.0
2021-07-16 14:15:00,68.5,68.58,68.49,68.56,23487.0,63.596,63.6703,63.5867,63.6517,23487.0
2021-07-16 14:20:00,68.55,68.61,68.55,68.61,13567.0,63.6424,63.6981,63.6424,63.6981,13567.0
2021-07-16 14:25:00,68.6,68.61,68.5,68.5,21153.0,63.6889,63.6981,63.596,63.596,21153.0
2021-07-16 14:30:00,68.49,68.56,68.44,68.46,23928.0,63.5867,63.6517,63.5403,63.5589,23928.0
2021-07-16 14:35:00,68.46,68.51,68.43,68.46,29718.0,63.5589,63.6053,63.531,63.5589,29718.0
2021-07-16 14:40:00,68.46,68.48,68.41,68.45,23098.0,63.5589,63.5774,63.5125,63.5496,23098.0
2021-07-16 14:45:00,68.44,68.5,68.42,68.44,26938.0,63.5403,63.596,63.5217,63.5403,26938.0
2021-07-16 14:50:00,68.43,68.48,68.4,68.44,36943.0,63.531,63.5774,63.5032,63.5403,36943.0
2021-07-16 14:55:00,68.44,68.47,68.4,68.42,24016.0,63.5403,63.5682,63.5032,63.5217,24016.0
2021-07-16 15:00:00,68.41,68.42,68.3,68.34,59757.0,63.5125,63.5217,63.4103,63.4475,59757.0
2021-07-16 15:05:00,68.34,68.36,68.21,68.26,36563.0,63.4475,63.466,63.3268,63.3732,36563.0
2021-07-16 15:10:00,68.25,68.32,68.18,68.31,52594.0,63.3639,63.4289,63.2989,63.4196,52594.0
2021-07-16 15:15:00,68.3,68.44,68.25,68.43,40095.0,63.4103,63.5403,63.3639,63.531,40095.0
2021-07-16 15:20:00,68.44,68.44,68.34,68.34,30221.0,63.5403,63.5403,63.4475,63.4475,30221.0
2021-07-16 15:25:00,68.35,68.38,68.3,68.34,207194.0,63.4568,63.4846,63.4103,63.4475,207194.0
2021-07-16 15:30:00,68.34,68.38,68.3,68.34,44636.0,63.4475,63.4846,63.4103,63.4475,44636.0
2021-07-16 15:35:00,68.33,68.34,68.22,68.23,43211.0,63.4382,63.4475,63.3361,63.3453,43211.0
2021-07-16 15:40:00,68.24,68.3,68.23,68.24,48600.0,63.3546,63.4103,63.3453,63.3546,48600.0
2021-07-16 15:45:00,68.25,68.3,68.19,68.2,58774.0,63.3639,63.4103,63.3082,63.3175,58774.0
2021-07-16 15:50:00,68.2,68.26,68.13,68.2,92939.0,63.3175,63.3732,63.2525,63.3175,92939.0
2021-07-16 15:55:00,68.19,68.23,68.13,68.18,166975.0,63.3082,63.3453,63.2525,63.2989,166975.0
2021-07-19 09:30:00,67.61,67.9,67.28,67.71,171067.0,62.7697,63.039,62.4634,62.8626,171067.0
2021-07-19 09:35:00,67.69,67.69,67.43,67.56,55085.0,62.844,62.844,62.6026,62.7233,55085.0
2021-07-19 09:40:00,67.54,67.83,67.36,67.81,55290.0,62.7047,62.974,62.5376,62.9554,55290.0
2021-07-19 09:45:00,67.79,67.97,67.79,67.88,54823.0,62.9368,63.104,62.9368,63.0204,54823.0
2021-07-19 09:50:00,67.88,67.98,67.82,67.9,51592.0,63.0204,63.1132,62.9647,63.039,51592.0
2021-07-19 09:55:00,67.88,68.05,67.8,67.98,95844.0,63.0204,63.1782,62.9461,63.1132,95844.0
2021-07-19 10:00:00,67.97,68.0,67.66,67.93,61475.0,63.104,63.1318,62.8161,63.0668,61475.0
2021-07-19 10:05:00,67.91,67.97,67.83,67.83,45045.0,63.0483,63.104,62.974,62.974,45045.0
2021-07-19 10:10:00,67.84,68.01,67.82,67.92,35694.0,62.9833,63.1411,62.9647,63.0575,35694.0
2021-07-19 10:15:00,67.92,67.95,67.79,67.89,51769.0,63.0575,63.0854,62.9368,63.0297,51769.0
2021-07-19 10:20:00,67.88,67.98,67.84,67.96,52516.0,63.0204,63.1132,62.9833,63.0947,52516.0
2021-07-19 10:25:00,67.96,68.32,67.86,68.3,89904.0,63.0947,63.4289,63.0018,63.4103,89904.0
2021-07-19 10:30:00,68.3,68.44,68.22,68.34,70157.0,63.4103,63.5403,63.3361,63.4475,70157.0
2021-07-19 10:35:00,68.36,68.53,68.29,68.51,109755.0,63.466,63.6239,63.401,63.6053,109755.0
2021-07-19 10:40:00,68.53,68.58,68.48,68.54,58179.0,63.6239,63.6703,63.5774,63.6331,58179.0
2021-07-19 10:45:00,68.53,68.71,68.53,68.64,42110.0,63.6239,63.791,63.6239,63.726,42110.0
2021-07-19 10:50:00,68.67,68.7,68.54,68.57,38432.0,63.7538,63.7817,63.6331,63.661,38432.0
2021-07-19 10:55:00,68.57,68.67,68.45,68.65,46926.0,63.661,63.7538,63.5496,63.7353,46926.0
2021-07-19 11:00:00,68.68,68.86,68.63,68.71,74111.0,63.7631,63.9302,63.7167,63.791,74111.0
2021-07-19 11:05:00,68.71,68.8,68.71,68.76,49872.0,63.791,63.8745,63.791,63.8374,49872.0
2021-07-19 11:10:00,68.76,68.82,68.73,68.75,37794.0,63.8374,63.8931,63.8095,63.8281,37794.0
2021-07-19 11:15:00,68.76,68.76,68.63,68.69,202556.0,63.8374,63.8374,63.7167,63.7724,202556.0
2021-07-19 11:20:00,68.69,68.88,68.59,68.59,163296.0,63.7724,63.9488,63.6796,63.6796,163296.0
2021-07-19 11:25:00,68.59,68.61,68.53,68.56,35108.0,63.6796,63.6981,63.6239,63.6517,35108.0
2021-07-19 11:30:00,68.56,68.74,68.55,68.66,64041.0,63.6517,63.8188,63.6424,63.7446,64041.0
2021-07-19 11:35:00,68.65,68.71,68.59,68.7,65632.0,63.7353,63.791,63.6796,63.7817,65632.0
2021-07-19 11:40:00,68.71,68.83,68.67,68.69,96376.0,63.791,63.9024,63.7538,63.7724,96376.0
2021-07-19 11:45:00,68.67,68.77,68.64,68.69,63823.0,63.7538,63.8467,63.726,63.7724,63823.0
2021-07-19 11:50:00,68.69,68.72,68.51,68.51,58694.0,63.7724,63.8003,63.6053,63.6053,58694.0
2021-07-19 11:55:00,68.51,68.65,68.5,68.61,38979.0,63.6053,63.7353,63.596,63.6981,38979.0
2021-07-19 12:00:00,68.6,68.6,68.43,68.45,29504.0,63.6889,63.6889,63.531,63.5496,29504.0
2021-07-19 12:05:00,68.44,68.46,68.37,68.4,26852.0,63.5403,63.5589,63.4753,63.5032,26852.0
2021-07-19 12:10:00,68.41,68.41,68.28,68.28,34962.0,63.5125,63.5125,63.3918,63.3918,34962.0
2021-07-19 12:15:00,68.28,68.43,68.27,68.39,44860.0,63.3918,63.531,63.3825,63.4939,44860.0
2021-07-19 12:20:00,68.38,68.42,68.25,68.4,20652.0,63.4846,63.5217,63.3639,63.5032,20652.0
2021-07-19 12:25:00,68.4,68.45,68.35,68.42,27380.0,63.5032,63.5496,63.4568,63.5217,27380.0
2021-07-19 12:30:00,68.41,68.42,68.22,68.23,63986.0,63.5125,63.5217,63.3361,63.3453,63986.0
2021-07-19 12:35:00,68.22,68.3,68.19,68.22,32407.0,63.3361,63.4103,63.3082,63.3361,32407.0
2021-07-19 12:40:00,68.24,68.26,68.15,68.18,24204.0,63.3546,63.3732,63.2711,63.2989,24204.0
2021-07-19 12:45:00,68.18,68.24,68.16,68.2,16829.0,63.2989,63.3546,63.2804,63.3175,16829.0
2021-07-19 12:50:00,68.19,68.28,68.16,68.22,23882.0,63.3082,63.3918,63.2804,63.3361,23882.0
2021-07-19 12:55:00,68.2,68.25,68.17,68.23,22830.0,63.3175,63.3639,63.2896,63.3453,22830.0
2021-07-19 13:00:00,68.23,68.36,68.22,68.32,20175.0,63.3453,63.466,63.3361,63.4289,20175.0
2021-07-19 13:05:00,68.32,68.44,68.25,68.44,13012.0,63.4289,63.5403,63.3639,63.5403,13012.0
2021-07-19 13:10:00,68.42,68.44,68.35,68.38,28602.0,63.5217,63.5403,63.4568,63.4846,28602.0
2021-07-19 13:15:00,68.38,68.46,68.36,68.36,16863.0,63.4846,63.5589,63.466,63.466,16863.0
2021-07-19 13:20:00,68.35,68.35,68.2,68.23,40882.0,63.4568,63.4568,63.3175,63.3453,40882.0
2021-07-19 13:25:00,68.21,68.21,68.08,68.11,25750.0,63.3268,63.3268,63.2061,63.2339,25750.0
2021-07-19 13:30:00,68.11,68.11,68.02,68.09,29444.0,63.2339,63.2339,63.1504,63.2154,29444.0
2021-07-19 13:35:00,68.1,68.21,68.1,68.15,21429.0,63.2246,63.3268,63.2246,63.2711,21429.0
2021-07-19 13:40:00,68.15,68.21,68.12,68.14,23397.0,63.2711,63.3268,63.2432,63.2618,23397.0
2021-07-19 13:45:00,68.14,68.15,68.03,68.07,22517.0,63.2618,63.2711,63.1597,63.1968,22517.0
2021-07-19 13:50:00,68.08,68.18,68.04,68.17,23107.0,63.2061,63.2989,63.1689,63.2896,23107.0
2021-07-19 13:55:00,68.18,68.22,68.04,68.05,19122.0,63.2989,63.3361,63.1689,63.1782,19122.0
2021-07-19 14:00:00,68.04,68.22,68.04,68.17,22135.0,63.1689,63.3361,63.1689,63.2896,22135.0
2021-07-19 14:05:00,68.18,68.18,67.99,68.01,41287.0,63.2989,63.2989,63.1225,63.1411,41287.0
2021-07-19 14:10:00,68.01,68.07,68.0,68.04,25282.0,63.1411,63.1968,63.1318,63.1689,25282.0
2021-07-19 14:15:00,68.04,68.15,68.0,68.14,30121.0,63.1689,63.2711,63.1318,63.2618,30121.0
2021-07-19 14:20:00,68.14,68.24,68.13,68.22,48430.0,63.2618,63.3546,63.2525,63.3361,48430.0
2021-07-19 14:25:00,68.22,68.22,68.1,68.22,26527.0,63.3361,63.3361,63.2246,63.3361,26527.0
2021-07-19 14:30:00,68.22,68.22,68.03,68.07,27348.0,63.3361,63.3361,63.1597,63.1968,27348.0
2021-07-19 14:35:00,68.07,68.08,67.95,67.99,28907.0,63.1968,63.2061,63.0854,63.1225,28907.0
2021-07-19 14:40:00,67.98,68.02,67.94,67.96,20386.0,63.1132,63.1504,63.0761,63.0947,20386.0
2021-07-19 14:45:00,67.97,68.0,67.93,67.97,27959.0,63.104,63.1318,63.0668,63.104,27959.0
2021-07-19 14:50:00,67.97,68.04,67.91,68.02,31908.0,63.104,63.1689,63.0483,63.1504,31908.0
2021-07-19 14:55:00,68.02,68.23,68.01,68.12,69256.0,63.1504,63.3453,63.1411,63.2432,69256.0
2021-07-19 15:00:00,68.11,68.18,68.04,68.18,28134.0,63.2339,63.2989,63.1689,63.2989,28134.0
2021-07-19 15:05:00,68.18,68.25,68.12,68.24,24828.0,63.2989,63.3639,63.2432,63.3546,24828.0
2021-07-19 15:10:00,68.24,68.29,68.17,68.19,29633.0,63.3546,63.401,63.2896,63.3082,29633.0
2021-07-19 15:15:00,68.19,68.21,68.09,68.1,45039.0,63.3082,63.3268,63.2154,63.2246,45039.0
2021-07-19 15:20:00,68.11,68.12,68.05,68.06,38169.0,63.2339,63.2432,63.1782,63.1875,38169.0
2021-07-19 15:25:00,68.06,68.19,68.06,68.17,49977.0,63.1875,63.3082,63.1875,63.2896,49977.0
2021-07-19 15:30:00,68.17,68.33,68.16,68.23,99597.0,63.2896,63.4382,63.2804,63.3453,99597.0
2021-07-19 15:35:00,68.23,68.29,68.18,68.29,90042.0,63.3453,63.401,63.2989,63.401,90042.0
2021-07-19 15:40:00,68.28,68.35,68.13,68.14,105743.0,63.3918,63.4568,63.2525,63.2618,105743.0
2021-07-19 15:45:00,68.14,68.35,68.11,68.31,112007.0,63.2618,63.4568,63.2339,63.4196,112007.0
2021-07-19 15:50:00,68.3,68.49,68.2,68.44,194278.0,63.4103,63.5867,63.3175,63.5403,194278.0
2021-07-19 15:55:00,68.44,68.55,68.36,68.53,421601.0,63.5403,63.6424,63.466,63.6239,421601.0
2021-07-20 09:30:00,68.7,68.99,68.58,68.95,77745.0,63.7817,64.0509,63.6703,64.0138,77745.0
2021-07-20 09:35:00,68.95,69.09,68.66,68.72,64452.0,64.0138,64.1438,63.7446,63.8003,64452.0
2021-07-20 09:40:00,68.71,68.96,68.6,68.93,40161.0,63.791,64.0231,63.6889,63.9952,40161.0
2021-07-20 09:45:00,68.93,69.09,68.78,69.09,49585.0,63.9952,64.1438,63.856,64.1438,49585.0
2021-07-20 09:50:00,69.08,69.15,68.89,69.14,48455.0,64.1345,64.1995,63.9581,64.1902,48455.0
2021-07-20 09:55:00,69.15,69.36,69.12,69.33,37887.0,64.1995,64.3944,64.1716,64.3666,37887.0
2021-07-20 10:00:00,69.33,69.35,69.03,69.05,101383.0,64.3666,64.3852,64.0881,64.1066,101383.0
2021-07-20 10:05:00,69.06,69.25,69.05,69.13,38442.0,64.1159,64.2923,64.1066,64.1809,38442.0
2021-07-20 10:10:00,69.13,69.21,68.98,69.0,31949.0,64.1809,64.2552,64.0416,64.0602,31949.0
2021-07-20 10:15:00,68.99,69.14,68.96,69.09,36538.0,64.0509,64.1902,64.0231,64.1438,36538.0
2021-07-20 10:20:00,69.08,69.22,69.03,69.15,31016.0,64.1345,64.2645,64.0881,64.1995,31016.0
2021-07-20 10:25:00,69.15,69.19,68.98,69.01,36169.0,64.1995,64.2366,64.0416,64.0695,36169.0
2021-07-20 10:30:00,69.01,69.09,68.91,69.05,51809.0,64.0695,64.1438,63.9767,64.1066,51809.0
2021-07-20 10:35:00,69.05,69.07,68.94,68.97,41115.0,64.1066,64.1252,64.0045,64.0324,41115.0
2021-07-20 10:40:00,68.97,69.23,68.95,69.22,22720.0,64.0324,64.2738,64.0138,64.2645,22720.0
2021-07-20 10:45:00,69.22,69.37,69.1,69.33,29431.0,64.2645,64.4037,64.1531,64.3666,29431.0
2021-07-20 10:50:00,69.34,69.39,69.23,69.3,41804.0,64.3759,64.4223,64.2738,64.3387,41804.0
2021-07-20 10:55:00,69.3,69.31,69.17,69.26,37142.0,64.3387,64.348,64.218,64.3016,37142.0
2021-07-20 11:00:00,69.25,69.28,69.18,69.2,23799.0,64.2923,64.3202,64.2273,64.2459,23799.0
2021-07-20 11:05:00,69.2,69.23,69.13,69.17,25060.0,64.2459,64.2738,64.1809,64.218,25060.0
2021-07-20 11:10:00,69.15,69.17,69.06,69.17,34076.0,64.1995,64.218,64.1159,64.218,34076.0
2021-07-20 11:15:00,69.14,69.16,69.01,69.03,39083.0,64.1902,64.2088,64.0695,64.0881,39083.0
2021-07-20 11:20:00,69.01,69.05,68.89,68.89,50334.0,64.0695,64.1066,63.9581,63.9581,50334.0
2021-07-20 11:25:00,68.89,68.95,68.79,68.83,60860.0,63.9581,64.0138,63.8653,63.9024,60860.0
2021-07-20 11:30:00,68.83,68.87,68.73,68.87,51125.0,63.9024,63.9395,63.8095,63.9395,51125.0
2021-07-20 11:35:00,68.86,68.92,68.81,68.92,19929.0,63.9302,63.9859,63.8838,63.9859,19929.0
2021-07-20 11:40:00,68.91,68.97,68.84,68.96,21302.0,63.9767,64.0324,63.9117,64.0231,21302.0
2021-07-20 11:45:00,68.98,68.98,68.91,68.95,18384.0,64.0416,64.0416,63.9767,64.0138,18384.0
2021-07-20 11:50:00,68.95,68.99,68.9,68.92,26311.0,64.0138,64.0509,63.9674,63.9859,26311.0
2021-07-20 11:55:00,68.91,68.94,68.87,68.94,29706.0,63.9767,64.0045,63.9395,64.0045,29706.0
2021-07-20 12:00:00,68.94,69.03,68.9,68.93,72981.0,64.0045,64.0881,63.9674,63.9952,72981.0
2021-07-20 12:05:00,68.93,68.95,68.78,68.78,103752.0,63.9952,64.0138,63.856,63.856,103752.0
2021-07-20 12:10:00,68.78,68.98,68.74,68.87,101094.0,63.856,64.0416,63.8188,63.9395,101094.0
2021-07-20 12:15:00,68.88,68.95,68.77,68.84,189135.0,63.9488,64.0138,63.8467,63.9117,189135.0
2021-07-20 12:20:00,68.83,68.83,68.68,68.7,34195.0,63.9024,63.9024,63.7631,63.7817,34195.0
2021-07-20 12:25:00,68.69,68.76,68.67,68.71,22722.0,63.7724,63.8374,63.7538,63.791,22722.0
2021-07-20 12:30:00,68.68,68.82,68.58,68.81,65586.0,63.7631,63.8931,63.6703,63.8838,65586.0
2021-07-20 12:35:00,68.8,68.91,68.78,68.8,45222.0,63.8745,63.9767,63.856,63.8745,45222.0
2021-07-20 12:40:00,68.79,68.85,68.79,68.83,25221.0,63.8653,63.921,63.8653,63.9024,25221.0
2021-07-20 12:45:00,68.84,68.88,68.79,68.87,20729.0,63.9117,63.9488,63.8653,63.9395,20729.0
2021-07-20 12:50:00,68.86,68.9,68.84,68.88,19865.0,63.9302,63.9674,63.9117,63.9488,19865.0
2021-07-20 12:55:00,68.89,68.95,68.87,68.92,44412.0,63.9581,64.0138,63.9395,63.9859,44412.0
2021-07-20 13:00:00,68.92,68.94,68.81,68.82,55400.0,63.9859,64.0045,63.8838,63.8931,55400.0
2021-07-20 13:05:00,68.82,68.88,68.77,68.77,20517.0,63.8931,63.9488,63.8467,63.8467,20517.0
2021-07-20 13:10:00,68.77,68.84,68.74,68.82,32271.0,63.8467,63.9117,63.8188,63.8931,32271.0
2021-07-20 13:15:00,68.82,68.91,68.81,68.88,33363.0,63.8931,63.9767,63.8838,63.9488,33363.0
2021-07-20 13:20:00,68.88,68.89,68.76,68.77,23162.0,63.9488,63.9581,63.8374,63.8467,23162.0
2021-07-20 13:25:00,68.78,68.8,68.72,68.8,20373.0,63.856,63.8745,63.8003,63.8745,20373.0
2021-07-20 13:30:00,68.81,68.85,68.77,68.82,28949.0,63.8838,63.921,63.8467,63.8931,28949.0
2021-07-20 13:35:00,68.83,68.86,68.81,68.82,115524.0,63.9024,63.9302,63.8838,63.8931,115524.0
2021-07-20 13:40:00,68.83,68.94,68.82,68.94,25774.0,63.9024,64.0045,63.8931,64.0045,25774.0
2021-07-20 13:45:00,68.92,68.93,68.85,68.85,26393.0,63.9859,63.9952,63.921,63.921,26393.0
2021-07-20 13:50:00,68.85,68.95,68.85,68.95,21983.0,63.921,64.0138,63.921,64.0138,21983.0
2021-07-20 13:55:00,68.96,68.98,68.9,68.95,37834.0,64.0231,64.0416,63.9674,64.0138,37834.0
2021-07-20 14:00:00,68.95,69.1,68.95,69.08,43023.0,64.0138,64.1531,64.0138,64.1345,43023.0
2021-07-20 14:05:00,69.07,69.14,69.07,69.12,19574.0,64.1252,64.1902,64.1252,64.1716,19574.0
2021-07-20 14:10:00,69.12,69.23,69.11,69.23,24996.0,64.1716,64.2738,64.1623,64.2738,24996.0
2021-07-20 14:15:00,69.22,69.24,69.13,69.14,86569.0,64.2645,64.283,64.1809,64.1902,86569.0
2021-07-20 14:20:00,69.13,69.26,69.13,69.23,29062.0,64.1809,64.3016,64.1809,64.2738,29062.0
2021-07-20 14:25:00,69.23,69.34,69.22,69.32,22195.0,64.2738,64.3759,64.2645,64.3573,22195.0
2021-07-20 14:30:00,69.32,69.38,69.3,69.31,30043.0,64.3573,64.413,64.3387,64.348,30043.0
2021-07-20 14:35:00,69.31,69.41,69.3,69.34,27161.0,64.348,64.4409,64.3387,64.3759,27161.0
2021-07-20 14:40:00,69.34,69.42,69.32,69.37,27777.0,64.3759,64.4501,64.3573,64.4037,27777.0
2021-07-20 14:45:00,69.36,69.37,69.3,69.35,30824.0,64.3944,64.4037,64.3387,64.3852,30824.0
2021-07-20 14:50:00,69.35,69.41,69.33,69.36,24087.0,64.3852,64.4409,64.3666,64.3944,24087.0
2021-07-20 14:55:00,69.35,69.38,69.28,69.3,32365.0,64.3852,64.413,64.3202,64.3387,32365.0
2021-07-20 15:00:00,69.3,69.41,69.29,69.39,30633.0,64.3387,64.4409,64.3295,64.4223,30633.0
2021-07-20 15:05:00,69.38,69.39,69.3,69.31,44929.0,64.413,64.4223,64.3387,64.348,44929.0
2021-07-20 15:10:00,69.3,69.41,69.27,69.38,74315.0,64.3387,64.4409,64.3109,64.413,74315.0
2021-07-20 15:15:00,69.37,69.4,69.34,69.39,26488.0,64.4037,64.4316,64.3759,64.4223,26488.0
2021-07-20 15:20:00,69.39,69.4,69.33,69.35,24996.0,64.4223,64.4316,64.3666,64.3852,24996.0
2021-07-20 15:25:00,69.36,69.39,69.31,69.38,108349.0,64.3944,64.4223,64.348,64.413,108349.0
2021-07-20 15:30:00,69.39,69.39,69.32,69.36,31094.0,64.4223,64.4223,64.3573,64.3944,31094.0
2021-07-20 15:35:00,69.36,69.5,69.35,69.44,64349.0,64.3944,64.5244,64.3852,64.4687,64349.0
2021-07-20 15:40:00,69.43,69.46,69.39,69.44,40896.0,64.4594,64.4873,64.4223,64.4687,40896.0
2021-07-20 15:45:00,69.44,69.46,69.41,69.46,46862.0,64.4687,64.4873,64.4409,64.4873,46862.0
2021-07-20 15:50:00,69.47,69.53,69.41,69.51,126949.0,64.4966,64.5523,64.4409,64.5337,126949.0
2021-07-20 15:55:00,69.5,69.61,69.39,69.6,1052005.0,64.5244,64.6265,64.4223,64.6173,1052005.0
2021-07-21 09:30:00,69.41,69.89,69.37,69.87,105117.0,64.4409,64.8865,64.4037,64.8679,105117.0
2021-07-21 09:35:00,69.9,70.07,69.8,69.84,44053.0,64.8958,65.0536,64.8029,64.8401,44053.0
2021-07-21 09:40:00,69.83,69.83,69.23,69.25,57745.0,64.8308,64.8308,64.2738,64.2923,57745.0
2021-07-21 09:45:00,69.26,69.49,69.25,69.49,36173.0,64.3016,64.5151,64.2923,64.5151,36173.0
2021-07-21 09:50:00,69.5,69.74,69.49,69.71,45075.0,64.5244,64.7472,64.5151,64.7194,45075.0
2021-07-21 09:55:00,69.73,69.79,69.54,69.79,52224.0,64.738,64.7937,64.5616,64.7937,52224.0
2021-07-21 10:00:00,69.78,69.95,69.77,69.88,105040.0,64.7844,64.9422,64.7751,64.8772,105040.0
2021-07-21 10:05:00,69.89,69.98,69.77,69.92,46394.0,64.8865,64.9701,64.7751,64.9144,46394.0
2021-07-21 10:10:00,69.94,69.94,69.77,69.83,57352.0,64.9329,64.9329,64.7751,64.8308,57352.0
2021-07-21 10:15:00,69.83,70.02,69.74,69.98,99617.0,64.8308,65.0072,64.7472,64.9701,99617.0
2021-07-21 10:20:00,69.98,70.02,69.88,69.91,61434.0,64.9701,65.0072,64.8772,64.9051,61434.0
2021-07-21 10:25:00,69.93,69.95,69.83,69.83,35795.0,64.9236,64.9422,64.8308,64.8308,35795.0
2021-07-21 10:30:00,69.84,69.91,69.71,69.77,53167.0,64.8401,64.9051,64.7194,64.7751,53167.0
2021-07-21 10:35:00,69.76,69.99,69.75,69.94,127354.0,64.7658,64.9793,64.7565,64.9329,127354.0
2021-07-21 10:40:00,69.95,70.01,69.91,69.93,52221.0,64.9422,64.9979,64.9051,64.9236,52221.0
2021-07-21 10:45:00,69.93,70.0,69.9,69.97,54131.0,64.9236,64.9886,64.8958,64.9608,54131.0
2021-07-21 10:50:00,69.98,69.99,69.81,69.81,88450.0,64.9701,64.9793,64.8122,64.8122,88450.0
2021-07-21 10:55:00,69.78,70.01,69.77,69.91,208458.0,64.7844,64.9979,64.7751,64.9051,208458.0
2021-07-21 11:00:00,69.93,69.99,69.89,69.9,39397.0,64.9236,64.9793,64.8865,64.8958,39397.0
2021-07-21 11:05:00,69.91,69.93,69.8,69.83,55823.0,64.9051,64.9236,64.8029,64.8308,55823.0
2021-07-21 11:10:00,69.84,70.02,69.84,69.89,114920.0,64.8401,65.0072,64.8401,64.8865,114920.0
2021-07-21 11:15:00,69.89,69.9,69.77,69.9,27399.0,64.8865,64.8958,64.7751,64.8958,27399.0
2021-07-21 11:20:00,69.9,69.92,69.82,69.89,17645.0,64.8958,64.9144,64.8215,64.8865,17645.0
2021-07-21 11:25:00,69.89,69.99,69.87,69.92,92664.0,64.8865,64.9793,64.8679,64.9144,92664.0
2021-07-21 11:30:00,69.92,69.94,69.86,69.88,23423.0,64.9144,64.9329,64.8586,64.8772,23423.0
2021-07-21 11:35:00,69.89,69.91,69.83,69.86,23054.0,64.8865,64.9051,64.8308,64.8586,23054.0
2021-07-21 11:40:00,69.86,70.0,69.85,69.99,37202.0,64.8586,64.9886,64.8494,64.9793,37202.0
2021-07-21 11:45:00,70.0,70.05,69.92,69.98,27633.0,64.9886,65.035,64.9144,64.9701,27633.0
2021-07-21 11:50:00,69.98,70.05,69.93,69.98,46136.0,64.9701,65.035,64.9236,64.9701,46136.0
2021-07-21 11:55:00,69.98,70.05,69.96,70.05,30976.0,64.9701,65.035,64.9515,65.035,30976.0
2021-07-21 12:00:00,70.04,70.05,69.95,69.99,48046.0,65.0258,65.035,64.9422,64.9793,48046.0
2021-07-21 12:05:00,69.98,69.99,69.87,69.92,33737.0,64.9701,64.9793,64.8679,64.9144,33737.0
2021-07-21 12:10:00,69.91,69.96,69.86,69.95,43175.0,64.9051,64.9515,64.8586,64.9422,43175.0
2021-07-21 12:15:00,69.96,70.01,69.95,69.97,64910.0,64.9515,64.9979,64.9422,64.9608,64910.0
2021-07-21 12:20:00,69.97,70.01,69.95,69.96,23564.0,64.9608,64.9979,64.9422,64.9515,23564.0
2021-07-21 12:25:00,69.95,69.98,69.89,69.94,31958.0,64.9422,64.9701,64.8865,64.9329,31958.0
2021-07-21 12:30:00,69.94,70.01,69.91,69.96,83325.0,64.9329,64.9979,64.9051,64.9515,83325.0
2021-07-21 12:35:00,69.96,70.0,69.95,69.97,16548.0,64.9515,64.9886,64.9422,64.9608,16548.0
2021-07-21 12:40:00,69.97,70.01,69.96,70.0,21058.0,64.9608,64.9979,64.9515,64.9886,21058.0
2021-07-21 12:45:00,70.0,70.04,69.93,70.0,44478.0,64.9886,65.0258,64.9236,64.9886,44478.0
2021-07-21 12:50:00,70.0,70.02,69.95,69.98,25398.0,64.9886,65.0072,64.9422,64.9701,25398.0
2021-07-21 12:55:00,69.98,69.99,69.84,69.88,30596.0,64.9701,64.9793,64.8401,64.8772,30596.0
2021-07-21 13:00:00,69.88,69.9,69.78,69.82,24458.0,64.8772,64.8958,64.7844,64.8215,24458.0
2021-07-21 13:05:00,69.82,69.86,69.8,69.86,15541.0,64.8215,64.8586,64.8029,64.8586,15541.0
2021-07-21 13:10:00,69.86,69.87,69.77,69.84,25890.0,64.8586,64.8679,64.7751,64.8401,25890.0
2021-07-21 13:15:00,69.84,69.85,69.76,69.78,17794.0,64.8401,64.8494,64.7658,64.7844,17794.0
2021-07-21 13:20:00,69.79,69.85,69.76,69.84,19554.0,64.7937,64.8494,64.7658,64.8401,19554.0
2021-07-21 13:25:00,69.84,69.9,69.83,69.9,22877.0,64.8401,64.8958,64.8308,64.8958,22877.0
2021-07-21 13:30:00,69.9,69.9,69.82,69.87,22771.0,64.8958,64.8958,64.8215,64.8679,22771.0
2021-07-21 13:35:00,69.88,69.91,69.82,69.83,22396.0,64.8772,64.9051,64.8215,64.8308,22396.0
2021-07-21 13:40:00,69.84,69.87,69.82,69.83,19587.0,64.8401,64.8679,64.8215,64.8308,19587.0
2021-07-21 13:45:00,69.84,69.84,69.8,69.84,17191.0,64.8401,64.8401,64.8029,64.8401,17191.0
2021-07-21 13:50:00,69.84,69.87,69.77,69.77,17858.0,64.8401,64.8679,64.7751,64.7751,17858.0
2021-07-21 13:55:00,69.78,69.8,69.72,69.75,19322.0,64.7844,64.8029,64.7287,64.7565,19322.0
2021-07-21 14:00:00,69.76,69.81,69.76,69.8,19965.0,64.7658,64.8122,64.7658,64.8029,19965.0
2021-07-21 14:05:00,69.8,69.81,69.75,69.8,23565.0,64.8029,64.8122,64.7565,64.8029,23565.0
2021-07-21 14:10:00,69.79,69.8,69.69,69.7,30463.0,64.7937,64.8029,64.7008,64.7101,30463.0
2021-07-21 14:15:00,69.7,69.75,69.7,69.73,21551.0,64.7101,64.7565,64.7101,64.738,21551.0
2021-07-21 14:20:00,69.73,69.76,69.7,69.7,21120.0,64.738,64.7658,64.7101,64.7101,21120.0
2021-07-21 14:25:00,69.7,69.79,69.7,69.78,21080.0,64.7101,64.7937,64.7101,64.7844,21080.0
2021-07-21 14:30:00,69.79,69.87,69.78,69.87,13698.0,64.7937,64.8679,64.7844,64.8679,13698.0
2021-07-21 14:35:00,69.87,69.89,69.83,69.84,32044.0,64.8679,64.8865,64.8308,64.8401,32044.0
2021-07-21 14:40:00,69.84,69.89,69.81,69.86,21265.0,64.8401,64.8865,64.8122,64.8586,21265.0
2021-07-21 14:45:00,69.86,69.92,69.83,69.83,34843.0,64.8586,64.9144,64.8308,64.8308,34843.0
2021-07-21 14:50:00,69.82,69.86,69.81,69.81,28189.0,64.8215,64.8586,64.8122,64.8122,28189.0
2021-07-21 14:55:00,69.81,69.85,69.81,69.85,18330.0,64.8122,64.8494,64.8122,64.8494,18330.0
2021-07-21 15:00:00,69.84,69.9,69.84,69.9,30817.0,64.8401,64.8958,64.8401,64.8958,30817.0
2021-07-21 15:05:00,69.9,69.92,69.85,69.9,34377.0,64.8958,64.9144,64.8494,64.8958,34377.0
2021-07-21 15:10:00,69.89,69.93,69.85,69.85,79324.0,64.8865,64.9236,64.8494,64.8494,79324.0
2021-07-21 15:15:00,69.85,69.92,69.85,69.87,44535.0,64.8494,64.9144,64.8494,64.8679,44535.0
2021-07-21 15:20:00,69.88,69.9,69.73,69.77,57556.0,64.8772,64.8958,64.738,64.7751,57556.0
2021-07-21 15:25:00,69.77,69.78,69.68,69.7,38484.0,64.7751,64.7844,64.6915,64.7101,38484.0
2021-07-21 15:30:00,69.7,69.75,69.68,69.69,56056.0,64.7101,64.7565,64.6915,64.7008,56056.0
2021-07-21 15:35:00,69.69,69.73,69.63,69.65,78168.0,64.7008,64.738,64.6451,64.6637,78168.0
2021-07-21 15:40:00,69.65,69.77,69.65,69.72,51618.0,64.6637,64.7751,64.6637,64.7287,51618.0
2021-07-21 15:45:00,69.72,69.81,69.71,69.78,94522.0,64.7287,64.8122,64.7194,64.7844,94522.0
2021-07-21 15:50:00,69.78,69.79,69.66,69.72,202065.0,64.7844,64.7937,64.673,64.7287,202065.0
2021-07-21 15:55:00,69.72,69.86,69.65,69.86,330217.0,64.7287,64.8586,64.6637,64.8586,330217.0
2021-07-22 09:30:00,69.85,69.86,69.61,69.64,122339.0,64.8494,64.8586,64.6265,64.6544,122339.0
2021-07-22 09:35:00,69.65,69.82,69.62,69.82,82637.0,64.6637,64.8215,64.6358,64.8215,82637.0
2021-07-22 09:40:00,69.84,69.96,69.81,69.89,74797.0,64.8401,64.9515,64.8122,64.8865,74797.0
2021-07-22 09:45:00,69.9,70.11,69.9,70.1,74810.0,64.8958,65.0908,64.8958,65.0815,74810.0
2021-07-22 09:50:00,70.08,70.63,70.08,70.63,125152.0,65.0629,65.5735,65.0629,65.5735,125152.0
2021-07-22 09:55:00,70.62,71.04,70.54,70.98,150138.0,65.5642,65.9542,65.49,65.8985,150138.0
2021-07-22 10:00:00,71.01,71.15,70.84,71.0,100672.0,65.9263,66.0563,65.7685,65.917,100672.0
2021-07-22 10:05:00,71.0,71.13,70.92,71.02,60748.0,65.917,66.0377,65.8428,65.9356,60748.0
2021-07-22 10:10:00,71.01,71.03,70.7,70.76,47525.0,65.9263,65.9449,65.6385,65.6942,47525.0
2021-07-22 10:15:00,70.78,71.05,70.78,71.02,28606.0,65.7128,65.9635,65.7128,65.9356,28606.0
2021-07-22 10:20:00,71.01,71.08,70.97,71.04,31160.0,65.9263,65.9913,65.8892,65.9542,31160.0
2021-07-22 10:25:00,71.05,71.24,71.03,71.24,36986.0,65.9635,66.1399,65.9449,66.1399,36986.0
2021-07-22 10:30:00,71.22,71.26,71.13,71.23,48519.0,66.1213,66.1584,66.0377,66.1306,48519.0
2021-07-22 10:35:00,71.24,71.44,71.16,71.41,76440.0,66.1399,66.3255,66.0656,66.2977,76440.0
2021-07-22 10:40:00,71.41,71.82,71.41,71.73,258370.0,66.2977,66.6783,66.2977,66.5948,258370.0
2021-07-22 10:45:00,71.73,71.75,71.55,71.56,156578.0,66.5948,66.6133,66.4277,66.4369,156578.0
2021-07-22 10:50:00,71.55,71.85,71.55,71.76,142969.0,66.4277,66.7062,66.4277,66.6226,142969.0
2021-07-22 10:55:00,71.76,71.76,71.39,71.43,145685.0,66.6226,66.6226,66.2791,66.3163,145685.0
2021-07-22 11:00:00,71.42,71.44,71.14,71.17,87908.0,66.307,66.3255,66.047,66.0749,87908.0
2021-07-22 11:05:00,71.17,71.26,71.15,71.22,46474.0,66.0749,66.1584,66.0563,66.1213,46474.0
2021-07-22 11:10:00,71.2,71.24,71.04,71.09,35901.0,66.1027,66.1399,65.9542,66.0006,35901.0
2021-07-22 11:15:00,71.1,71.3,71.09,71.3,61179.0,66.0099,66.1956,66.0006,66.1956,61179.0
2021-07-22 11:20:00,71.3,71.59,71.26,71.53,183958.0,66.1956,66.4648,66.1584,66.4091,183958.0
2021-07-22 11:25:00,71.53,71.82,71.43,71.78,303699.0,66.4091,66.6783,66.3163,66.6412,303699.0
2021-07-22 11:30:00,71.78,71.84,71.53,71.78,211628.0,66.6412,66.6969,66.4091,66.6412,211628.0
2021-07-22 11:35:00,71.8,71.95,71.74,71.94,158343.0,66.6598,66.799,66.6041,66.7897,158343.0
2021-07-22 11:40:00,71.93,72.02,71.79,71.99,185694.0,66.7805,66.864,66.6505,66.8362,185694.0
2021-07-22 11:45:00,71.99,72.05,71.89,71.96,123488.0,66.8362,66.8919,66.7433,66.8083,123488.0
2021-07-22 11:50:00,71.96,72.03,71.8,71.87,76906.0,66.8083,66.8733,66.6598,66.7248,76906.0
2021-07-22 11:55:00,71.87,71.93,71.81,71.81,48263.0,66.7248,66.7805,66.669,66.669,48263.0
2021-07-22 12:00:00,71.81,71.81,71.55,71.56,70047.0,66.669,66.669,66.4277,66.4369,70047.0
2021-07-22 12:05:00,71.56,71.61,71.54,71.57,28813.0,66.4369,66.4834,66.4184,66.4462,28813.0
2021-07-22 12:10:00,71.58,71.64,71.56,71.61,27442.0,66.4555,66.5112,66.4369,66.4834,27442.0
2021-07-22 12:15:00,71.61,71.67,71.59,71.59,29552.0,66.4834,66.5391,66.4648,66.4648,29552.0
2021-07-22 12:20:00,71.59,71.61,71.46,71.46,26696.0,66.4648,66.4834,66.3441,66.3441,26696.0
2021-07-22 12:25:00,71.45,71.77,71.45,71.76,66190.0,66.3348,66.6319,66.3348,66.6226,66190.0
2021-07-22 12:30:00,71.75,71.91,71.74,71.89,87975.0,66.6133,66.7619,66.6041,66.7433,87975.0
2021-07-22 12:35:00,71.89,72.02,71.85,71.95,157767.0,66.7433,66.864,66.7062,66.799,157767.0
2021-07-22 12:40:00,71.94,72.01,71.9,71.97,81379.0,66.7897,66.8547,66.7526,66.8176,81379.0
2021-07-22 12:45:00,71.97,72.02,71.84,71.9,91791.0,66.8176,66.864,66.6969,66.7526,91791.0
2021-07-22 12:50:00,71.9,72.06,71.86,71.99,104312.0,66.7526,66.9011,66.7155,66.8362,104312.0
2021-07-22 12:55:00,72.0,72.01,71.92,71.98,104980.0,66.8454,66.8547,66.7712,66.8269,104980.0
2021-07-22 13:00:00,71.98,72.02,71.88,71.93,90320.0,66.8269,66.864,66.734,66.7805,90320.0
2021-07-22 13:05:00,71.91,72.01,71.86,71.96,121431.0,66.7619,66.8547,66.7155,66.8083,121431.0
2021-07-22 13:10:00,71.97,71.98,71.91,71.91,22905.0,66.8176,66.8269,66.7619,66.7619,22905.0
2021-07-22 13:15:00,71.91,71.96,71.88,71.93,33798.0,66.7619,66.8083,66.734,66.7805,33798.0
2021-07-22 13:20:00,71.92,71.98,71.87,71.96,57934.0,66.7712,66.8269,66.7248,66.8083,57934.0
2021-07-22 13:25:00,71.98,71.99,71.9,71.96,56702.0,66.8269,66.8362,66.7526,66.8083,56702.0
2021-07-22 13:30:00,71.97,71.97,71.91,71.95,19343.0,66.8176,66.8176,66.7619,66.799,19343.0
2021-07-22 13:35:00,71.96,71.98,71.94,71.95,18878.0,66.8083,66.8269,66.7897,66.799,18878.0
2021-07-22 13:40:00,71.96,71.98,71.91,71.92,31621.0,66.8083,66.8269,66.7619,66.7712,31621.0
2021-07-22 13:45:00,71.92,71.98,71.91,71.97,28071.0,66.7712,66.8269,66.7619,66.8176,28071.0
2021-07-22 13:50:00,71.97,72.02,71.91,71.97,43738.0,66.8176,66.864,66.7619,66.8176,43738.0
2021-07-22 13:55:00,71.96,72.03,71.94,71.98,32606.0,66.8083,66.8733,66.7897,66.8269,32606.0
2021-07-22 14:00:00,71.98,72.0,71.96,71.97,28563.0,66.8269,66.8454,66.8083,66.8176,28563.0
2021-07-22 14:05:00,71.97,72.0,71.93,71.94,32002.0,66.8176,66.8454,66.7805,66.7897,32002.0
2021-07-22 14:10:00,71.94,72.0,71.91,71.94,74752.0,66.7897,66.8454,66.7619,66.7897,74752.0
2021-07-22 14:15:00,71.94,72.0,71.93,71.93,86165.0,66.7897,66.8454,66.7805,66.7805,86165.0
2021-07-22 14:20:00,71.93,71.93,71.87,71.9,70186.0,66.7805,66.7805,66.7248,66.7526,70186.0
2021-07-22 14:25:00,71.88,71.97,71.72,71.74,143086.0,66.734,66.8176,66.5855,66.6041,143086.0
2021-07-22 14:30:00,71.72,71.96,71.72,71.93,89184.0,66.5855,66.8083,66.5855,66.7805,89184.0
2021-07-22 14:35:00,71.93,72.01,71.9,71.98,121960.0,66.7805,66.8547,66.7526,66.8269,121960.0
2021-07-22 14:40:00,71.98,72.0,71.95,72.0,42732.0,66.8269,66.8454,66.799,66.8454,42732.0
2021-07-22 14:45:00,72.0,72.03,71.98,71.98,33232.0,66.8454,66.8733,66.8269,66.8269,33232.0
2021-07-22 14:50:00,72.0,72.03,71.96,71.99,31765.0,66.8454,66.8733,66.8083,66.8362,31765.0
2021-07-22 14:55:00,72.0,72.1,71.98,72.04,44249.0,66.8454,66.9383,66.8269,66.8826,44249.0
2021-07-22 15:00:00,72.04,72.07,71.97,72.0,41046.0,66.8826,66.9104,66.8176,66.8454,41046.0
2021-07-22 15:05:00,72.0,72.01,71.93,71.96,41771.0,66.8454,66.8547,66.7805,66.8083,41771.0
2021-07-22 15:10:00,71.95,72.0,71.88,71.95,136235.0,66.799,66.8454,66.734,66.799,136235.0
2021-07-22 15:15:00,71.95,72.0,71.88,71.96,325233.0,66.799,66.8454,66.734,66.8083,325233.0
2021-07-22 15:20:00,71.96,72.02,71.96,71.98,40229.0,66.8083,66.864,66.8083,66.8269,40229.0
2021-07-22 15:25:00,71.98,72.01,71.95,71.99,59602.0,66.8269,66.8547,66.799,66.8362,59602.0
2021-07-22 15:30:00,71.99,72.01,71.95,71.98,56269.0,66.8362,66.8547,66.799,66.8269,56269.0
2021-07-22 15:35:00,71.98,72.0,71.95,72.0,97688.0,66.8269,66.8454,66.799,66.8454,97688.0
2021-07-22 15:40:00,71.99,72.03,71.97,71.98,117014.0,66.8362,66.8733,66.8176,66.8269,117014.0
2021-07-22 15:45:00,71.99,72.05,71.98,72.03,93181.0,66.8362,66.8919,66.8269,66.8733,93181.0
2021-07-22 15:50:00,72.02,72.06,71.99,72.02,176836.0,66.864,66.9011,66.8362,66.864,176836.0
2021-07-22 15:55:00,72.01,72.1,72.01,72.06,300605.0,66.8547,66.9383,66.8547,66.9011,300605.0
2021-07-23 09:30:00,72.15,72.23,71.7,71.84,252587.0,66.9847,67.059,66.5669,66.6969,252587.0
2021-07-23 09:35:00,71.86,71.99,71.7,71.76,78478.0,66.7155,66.8362,66.5669,66.6226,78478.0
2021-07-23 09:40:00,71.76,71.98,71.66,71.88,64898.0,66.6226,66.8269,66.5298,66.734,64898.0
2021-07-23 09:45:00,71.88,72.2,71.84,72.19,154912.0,66.734,67.0311,66.6969,67.0218,154912.0
2021-07-23 09:50:00,72.2,72.54,72.2,72.44,275111.0,67.0311,67.3468,67.0311,67.2539,275111.0
2021-07-23 09:55:00,72.44,72.67,72.4,72.64,108326.0,67.2539,67.4675,67.2168,67.4396,108326.0
2021-07-23 10:00:00,72.64,72.9,72.6,72.67,132168.0,67.4396,67.681,67.4025,67.4675,132168.0
2021-07-23 10:05:00,72.65,72.79,72.58,72.58,59562.0,67.4489,67.5789,67.3839,67.3839,59562.0
2021-07-23 10:10:00,72.59,72.63,72.39,72.45,162864.0,67.3932,67.4303,67.2075,67.2632,162864.0
2021-07-23 10:15:00,72.47,72.6,72.47,72.58,39268.0,67.2818,67.4025,67.2818,67.3839,39268.0
2021-07-23 10:20:00,72.57,72.7,72.47,72.51,33707.0,67.3746,67.4953,67.2818,67.3189,33707.0
2021-07-23 10:25:00,72.49,72.52,72.39,72.48,121141.0,67.3004,67.3282,67.2075,67.2911,121141.0
2021-07-23 10:30:00,72.47,72.55,72.42,72.42,50389.0,67.2818,67.3561,67.2354,67.2354,50389.0
2021-07-23 10:35:00,72.43,72.7,72.42,72.69,73505.0,67.2447,67.4953,67.2354,67.486,73505.0
2021-07-23 10:40:00,72.69,72.73,72.65,72.67,38630.0,67.486,67.5232,67.4489,67.4675,38630.0
2021-07-23 10:45:00,72.69,72.7,72.57,72.65,40377.0,67.486,67.4953,67.3746,67.4489,40377.0
2021-07-23 10:50:00,72.65,72.77,72.6,72.77,40241.0,67.4489,67.5603,67.4025,67.5603,40241.0
2021-07-23 10:55:00,72.76,72.78,72.59,72.62,46726.0,67.551,67.5696,67.3932,67.4211,46726.0
2021-07-23 11:00:00,72.62,72.63,72.5,72.59,65256.0,67.4211,67.4303,67.3096,67.3932,65256.0
2021-07-23 11:05:00,72.59,72.59,72.44,72.44,60633.0,67.3932,67.3932,67.2539,67.2539,60633.0
2021-07-23 11:10:00,72.45,72.51,72.45,72.48,29793.0,67.2632,67.3189,67.2632,67.2911,29793.0
2021-07-23 11:15:00,72.49,72.59,72.46,72.52,43903.0,67.3004,67.3932,67.2725,67.3282,43903.0
2021-07-23 11:20:00,72.52,72.6,72.47,72.5,26588.0,67.3282,67.4025,67.2818,67.3096,26588.0
2021-07-23 11:25:00,72.51,72.59,72.5,72.59,46152.0,67.3189,67.3932,67.3096,67.3932,46152.0
2021-07-23 11:30:00,72.59,72.61,72.49,72.49,36417.0,67.3932,67.4118,67.3004,67.3004,36417.0
2021-07-23 11:35:00,72.51,72.61,72.51,72.58,22051.0,67.3189,67.4118,67.3189,67.3839,22051.0
2021-07-23 11:40:00,72.59,72.67,72.59,72.63,17840.0,67.3932,67.4675,67.3932,67.4303,17840.0
2021-07-23 11:45:00,72.63,72.67,72.58,72.67,23007.0,67.4303,67.4675,67.3839,67.4675,23007.0
2021-07-23 11:50:00,72.67,72.95,72.66,72.95,134353.0,67.4675,67.7274,67.4582,67.7274,134353.0
2021-07-23 11:55:00,72.95,73.09,72.91,72.99,277777.0,67.7274,67.8574,67.6903,67.7646,277777.0
2021-07-23 12:00:00,73.0,73.07,72.97,73.04,57678.0,67.7739,67.8388,67.746,67.811,57678.0
2021-07-23 12:05:00,73.03,73.07,72.97,73.03,33642.0,67.8017,67.8388,67.746,67.8017,33642.0
2021-07-23 12:10:00,73.01,73.04,72.95,73.01,63482.0,67.7831,67.811,67.7274,67.7831,63482.0
2021-07-23 12:15:00,73.01,73.08,72.93,73.05,59564.0,67.7831,67.8481,67.7089,67.8203,59564.0
2021-07-23 12:20:00,73.06,73.07,72.99,73.0,21361.0,67.8296,67.8388,67.7646,67.7739,21361.0
2021-07-23 12:25:00,73.0,73.1,73.0,73.05,39337.0,67.7739,67.8667,67.7739,67.8203,39337.0
2021-07-23 12:30:00,73.07,73.19,73.07,73.14,39349.0,67.8388,67.9503,67.8388,67.9038,39349.0
2021-07-23 12:35:00,73.13,73.16,73.09,73.16,21581.0,67.8945,67.9224,67.8574,67.9224,21581.0
2021-07-23 12:40:00,73.15,73.3,73.14,73.25,53377.0,67.9131,68.0524,67.9038,68.006,53377.0
2021-07-23 12:45:00,73.25,73.26,73.16,73.22,28824.0,68.006,68.0152,67.9224,67.9781,28824.0
2021-07-23 12:50:00,73.21,73.23,73.06,73.06,19155.0,67.9688,67.9874,67.8296,67.8296,19155.0
2021-07-23 12:55:00,73.07,73.16,73.05,73.12,22348.0,67.8388,67.9224,67.8203,67.8853,22348.0
2021-07-23 13:00:00,73.13,73.19,73.1,73.19,22942.0,67.8945,67.9503,67.8667,67.9503,22942.0
2021-07-23 13:05:00,73.19,73.26,73.19,73.23,32055.0,67.9503,68.0152,67.9503,67.9874,32055.0
2021-07-23 13:10:00,73.23,73.31,73.18,73.3,23620.0,67.9874,68.0617,67.941,68.0524,23620.0
2021-07-23 13:15:00,73.29,73.34,73.25,73.3,35378.0,68.0431,68.0895,68.006,68.0524,35378.0
2021-07-23 13:20:00,73.29,73.38,73.28,73.37,19158.0,68.0431,68.1266,68.0338,68.1174,19158.0
2021-07-23 13:25:00,73.37,73.39,73.33,73.36,31923.0,68.1174,68.1359,68.0802,68.1081,31923.0
2021-07-23 13:30:00,73.35,73.39,73.29,73.31,25640.0,68.0988,68.1359,68.0431,68.0617,25640.0
2021-07-23 13:35:00,73.31,73.36,73.27,73.36,22369.0,68.0617,68.1081,68.0245,68.1081,22369.0
2021-07-23 13:40:00,73.37,73.4,73.31,73.38,38623.0,68.1174,68.1452,68.0617,68.1266,38623.0
2021-07-23 13:45:00,73.38,73.42,73.34,73.39,21204.0,68.1266,68.1638,68.0895,68.1359,21204.0
2021-07-23 13:50:00,73.38,73.41,73.26,73.31,20736.0,68.1266,68.1545,68.0152,68.0617,20736.0
2021-07-23 13:55:00,73.31,73.35,73.31,73.32,22101.0,68.0617,68.0988,68.0617,68.0709,22101.0
2021-07-23 14:00:00,73.32,73.41,73.31,73.35,42181.0,68.0709,68.1545,68.0617,68.0988,42181.0
2021-07-23 14:05:00,73.34,73.48,73.34,73.48,24820.0,68.0895,68.2195,68.0895,68.2195,24820.0
2021-07-23 14:10:00,73.48,73.5,73.41,73.42,24339.0,68.2195,68.2381,68.1545,68.1638,24339.0
2021-07-23 14:15:00,73.43,73.47,73.38,73.4,30796.0,68.1731,68.2102,68.1266,68.1452,30796.0
2021-07-23 14:20:00,73.4,73.46,73.39,73.45,22405.0,68.1452,68.2009,68.1359,68.1916,22405.0
2021-07-23 14:25:00,73.45,73.5,73.45,73.47,33273.0,68.1916,68.2381,68.1916,68.2102,33273.0
2021-07-23 14:30:00,73.47,73.5,73.41,73.43,28428.0,68.2102,68.2381,68.1545,68.1731,28428.0
2021-07-23 14:35:00,73.43,73.5,73.42,73.45,32907.0,68.1731,68.2381,68.1638,68.1916,32907.0
2021-07-23 14:40:00,73.45,73.47,73.33,73.34,51946.0,68.1916,68.2102,68.0802,68.0895,51946.0
2021-07-23 14:45:00,73.35,73.38,73.3,73.37,70930.0,68.0988,68.1266,68.0524,68.1174,70930.0
2021-07-23 14:50:00,73.37,73.48,73.33,73.42,44153.0,68.1174,68.2195,68.0802,68.1638,44153.0
2021-07-23 14:55:00,73.42,73.55,73.42,73.54,46671.0,68.1638,68.2845,68.1638,68.2752,46671.0
2021-07-23 15:00:00,73.54,73.55,73.42,73.45,58197.0,68.2752,68.2845,68.1638,68.1916,58197.0
2021-07-23 15:05:00,73.45,73.56,73.44,73.54,50661.0,68.1916,68.2938,68.1824,68.2752,50661.0
2021-07-23 15:10:00,73.53,73.55,73.43,73.51,68661.0,68.2659,68.2845,68.1731,68.2473,68661.0
2021-07-23 15:15:00,73.51,73.52,73.43,73.5,53826.0,68.2473,68.2566,68.1731,68.2381,53826.0
2021-07-23 15:20:00,73.51,73.6,73.51,73.59,53187.0,68.2473,68.3309,68.2473,68.3216,53187.0
2021-07-23 15:25:00,73.59,73.61,73.53,73.6,59725.0,68.3216,68.3402,68.2659,68.3309,59725.0
2021-07-23 15:30:00,73.61,73.63,73.54,73.61,66956.0,68.3402,68.3588,68.2752,68.3402,66956.0
2021-07-23 15:35:00,73.61,73.7,73.56,73.69,79572.0,68.3402,68.4237,68.2938,68.4145,79572.0
2021-07-23 15:40:00,73.69,73.76,73.65,73.68,146942.0,68.4145,68.4794,68.3773,68.4052,146942.0
2021-07-23 15:45:00,73.69,73.73,73.63,73.67,143625.0,68.4145,68.4516,68.3588,68.3959,143625.0
2021-07-23 15:50:00,73.67,73.77,73.66,73.67,223272.0,68.3959,68.4887,68.3866,68.3959,223272.0
2021-07-23 15:55:00,73.67,73.68,73.52,73.54,417558.0,68.3959,68.4052,68.2566,68.2752,417558.0
2021-07-26 09:30:00,73.13,73.5,72.89,73.18,134179.0,67.8945,68.2381,67.6717,67.941,134179.0
2021-07-26 09:35:00,73.19,73.35,73.1,73.21,56937.0,67.9503,68.0988,67.8667,67.9688,56937.0
2021-07-26 09:40:00,73.21,73.28,73.02,73.15,38020.0,67.9688,68.0338,67.7924,67.9131,38020.0
2021-07-26 09:45:00,73.14,73.32,73.12,73.29,76976.0,67.9038,68.0709,67.8853,68.0431,76976.0
2021-07-26 09:50:00,73.29,73.41,73.24,73.27,44076.0,68.0431,68.1545,67.9967,68.0245,44076.0
2021-07-26 09:55:00,73.28,73.28,73.12,73.19,40350.0,68.0338,68.0338,67.8853,67.9503,40350.0
2021-07-26 10:00:00,73.19,73.57,73.17,73.5,96006.0,67.9503,68.303,67.9317,68.2381,96006.0
2021-07-26 10:05:00,73.5,73.76,73.4,73.74,216853.0,68.2381,68.4794,68.1452,68.4609,216853.0
2021-07-26 10:10:00,73.75,73.85,73.55,73.7,238630.0,68.4702,68.563,68.2845,68.4237,238630.0
2021-07-26 10:15:00,73.7,73.72,73.48,73.63,115351.0,68.4237,68.4423,68.2195,68.3588,115351.0
2021-07-26 10:20:00,73.63,73.87,73.57,73.85,140050.0,68.3588,68.5816,68.303,68.563,140050.0
2021-07-26 10:25:00,73.85,73.97,73.7,73.77,188226.0,68.563,68.6744,68.4237,68.4887,188226.0
2021-07-26 10:30:00,73.78,73.96,73.7,73.91,121032.0,68.498,68.6651,68.4237,68.6187,121032.0
2021-07-26 10:35:00,73.9,73.98,73.77,73.89,140463.0,68.6094,68.6837,68.4887,68.6001,140463.0
2021-07-26 10:40:00,73.89,73.89,73.35,73.37,81227.0,68.6001,68.6001,68.0988,68.1174,81227.0
2021-07-26 10:45:00,73.38,73.45,73.3,73.37,26353.0,68.1266,68.1916,68.0524,68.1174,26353.0
2021-07-26 10:50:00,73.36,73.52,73.35,73.42,28828.0,68.1081,68.2566,68.0988,68.1638,28828.0
2021-07-26 10:55:00,73.42,73.53,73.4,73.52,60619.0,68.1638,68.2659,68.1452,68.2566,60619.0
2021-07-26 11:00:00,73.51,73.61,73.47,73.61,51407.0,68.2473,68.3402,68.2102,68.3402,51407.0
2021-07-26 11:05:00,73.61,73.62,73.43,73.55,49927.0,68.3402,68.3495,68.1731,68.2845,49927.0
2021-07-26 11:10:00,73.56,73.73,73.56,73.72,34831.0,68.2938,68.4516,68.2938,68.4423,34831.0
2021-07-26 11:15:00,73.72,73.74,73.52,73.57,34331.0,68.4423,68.4609,68.2566,68.303,34331.0
2021-07-26 11:20:00,73.58,73.62,73.53,73.62,21006.0,68.3123,68.3495,68.2659,68.3495,21006.0
2021-07-26 11:25:00,73.62,73.62,73.47,73.51,65249.0,68.3495,68.3495,68.2102,68.2473,65249.0
2021-07-26 11:30:00,73.51,73.55,73.41,73.5,48080.0,68.2473,68.2845,68.1545,68.2381,48080.0
2021-07-26 11:35:00,73.5,73.51,73.4,73.4,50959.0,68.2381,68.2473,68.1452,68.1452,50959.0
2021-07-26 11:40:00,73.4,73.44,73.34,73.35,34799.0,68.1452,68.1824,68.0895,68.0988,34799.0
2021-07-26 11:45:00,73.34,73.38,73.24,73.3,28486.0,68.0895,68.1266,67.9967,68.0524,28486.0
2021-07-26 11:50:00,73.29,73.31,73.17,73.17,20943.0,68.0431,68.0617,67.9317,67.9317,20943.0
2021-07-26 11:55:00,73.18,73.4,73.16,73.4,94964.0,67.941,68.1452,67.9224,68.1452,94964.0
2021-07-26 12:00:00,73.4,73.48,73.26,73.26,84817.0,68.1452,68.2195,68.0152,68.0152,84817.0
2021-07-26 12:05:00,73.24,73.49,73.22,73.35,169366.0,67.9967,68.2288,67.9781,68.0988,169366.0
2021-07-26 12:10:00,73.36,73.41,73.28,73.29,25557.0,68.1081,68.1545,68.0338,68.0431,25557.0
2021-07-26 12:15:00,73.29,73.3,73.18,73.23,31634.0,68.0431,68.0524,67.941,67.9874,31634.0
2021-07-26 12:20:00,73.22,73.23,73.12,73.12,15784.0,67.9781,67.9874,67.8853,67.8853,15784.0
2021-07-26 12:25:00,73.13,73.17,73.12,73.16,24927.0,67.8945,67.9317,67.8853,67.9224,24927.0
2021-07-26 12:30:00,73.16,73.19,72.98,72.98,56450.0,67.9224,67.9503,67.7553,67.7553,56450.0
2021-07-26 12:35:00,72.98,73.1,72.97,73.08,59664.0,67.7553,67.8667,67.746,67.8481,59664.0
2021-07-26 12:40:00,73.09,73.11,73.04,73.09,32033.0,67.8574,67.876,67.811,67.8574,32033.0
2021-07-26 12:45:00,73.09,73.14,73.08,73.12,18183.0,67.8574,67.9038,67.8481,67.8853,18183.0
2021-07-26 12:50:00,73.12,73.15,73.07,73.11,17737.0,67.8853,67.9131,67.8388,67.876,17737.0
2021-07-26 12:55:00,73.1,73.12,73.06,73.08,27005.0,67.8667,67.8853,67.8296,67.8481,27005.0
2021-07-26 13:00:00,73.08,73.13,73.04,73.1,28113.0,67.8481,67.8945,67.811,67.8667,28113.0
2021-07-26 13:05:00,73.09,73.18,73.09,73.18,23217.0,67.8574,67.941,67.8574,67.941,23217.0
2021-07-26 13:10:00,73.18,73.24,73.17,73.23,19604.0,67.941,67.9967,67.9317,67.9874,19604.0
2021-07-26 13:15:00,73.23,73.27,73.22,73.23,13388.0,67.9874,68.0245,67.9781,67.9874,13388.0
2021-07-26 13:20:00,73.23,73.28,73.21,73.21,17203.0,67.9874,68.0338,67.9688,67.9688,17203.0
2021-07-26 13:25:00,73.21,73.23,73.16,73.2,21040.0,67.9688,67.9874,67.9224,67.9595,21040.0
2021-07-26 13:30:00,73.2,73.22,73.14,73.16,15595.0,67.9595,67.9781,67.9038,67.9224,15595.0
2021-07-26 13:35:00,73.16,73.18,73.11,73.14,34512.0,67.9224,67.941,67.876,67.9038,34512.0
2021-07-26 13:40:00,73.13,73.21,73.12,73.18,23885.0,67.8945,67.9688,67.8853,67.941,23885.0
2021-07-26 13:45:00,73.2,73.22,73.18,73.2,17269.0,67.9595,67.9781,67.941,67.9595,17269.0
2021-07-26 13:50:00,73.2,73.21,73.14,73.15,21997.0,67.9595,67.9688,67.9038,67.9131,21997.0
2021-07-26 13:55:00,73.15,73.15,73.09,73.12,15888.0,67.9131,67.9131,67.8574,67.8853,15888.0
2021-07-26 14:00:00,73.12,73.24,73.11,73.22,22981.0,67.8853,67.9967,67.876,67.9781,22981.0
2021-07-26 14:05:00,73.22,73.24,73.2,73.23,22346.0,67.9781,67.9967,67.9595,67.9874,22346.0
2021-07-26 14:10:00,73.24,73.29,73.2,73.21,26900.0,67.9967,68.0431,67.9595,67.9688,26900.0
2021-07-26 14:15:00,73.19,73.23,73.14,73.14,20604.0,67.9503,67.9874,67.9038,67.9038,20604.0
2021-07-26 14:20:00,73.14,73.2,73.14,73.16,20231.0,67.9038,67.9595,67.9038,67.9224,20231.0
2021-07-26 14:25:00,73.15,73.2,73.09,73.2,22214.0,67.9131,67.9595,67.8574,67.9595,22214.0
2021-07-26 14:30:00,73.2,73.28,73.19,73.28,19204.0,67.9595,68.0338,67.9503,68.0338,19204.0
2021-07-26 14:35:00,73.28,73.35,73.27,73.33,52449.0,68.0338,68.0988,68.0245,68.0802,52449.0
2021-07-26 14:40:00,73.33,73.4,73.32,73.4,16790.0,68.0802,68.1452,68.0709,68.1452,16790.0
2021-07-26 14:45:00,73.4,73.44,73.37,73.38,24274.0,68.1452,68.1824,68.1174,68.1266,24274.0
2021-07-26 14:50:00,73.38,73.38,73.34,73.36,17935.0,68.1266,68.1266,68.0895,68.1081,17935.0
2021-07-26 14:55:00,73.35,73.36,73.32,73.33,33664.0,68.0988,68.1081,68.0709,68.0802,33664.0
2021-07-26 15:00:00,73.35,73.38,73.3,73.31,25638.0,68.0988,68.1266,68.0524,68.0617,25638.0
2021-07-26 15:05:00,73.31,73.34,73.3,73.33,31793.0,68.0617,68.0895,68.0524,68.0802,31793.0
2021-07-26 15:10:00,73.33,73.35,73.27,73.28,45989.0,68.0802,68.0988,68.0245,68.0338,45989.0
2021-07-26 15:15:00,73.28,73.34,73.27,73.31,52852.0,68.0338,68.0895,68.0245,68.0617,52852.0
2021-07-26 15:20:00,73.31,73.36,73.28,73.36,31772.0,68.0617,68.1081,68.0338,68.1081,31772.0
2021-07-26 15:25:00,73.36,73.37,73.31,73.31,22088.0,68.1081,68.1174,68.0617,68.0617,22088.0
2021-07-26 15:30:00,73.32,73.34,73.2,73.22,38136.0,68.0709,68.0895,67.9595,67.9781,38136.0
2021-07-26 15:35:00,73.22,73.31,73.21,73.28,85892.0,67.9781,68.0617,67.9688,68.0338,85892.0
2021-07-26 15:40:00,73.28,73.33,73.27,73.3,54093.0,68.0338,68.0802,68.0245,68.0524,54093.0
2021-07-26 15:45:00,73.3,73.33,73.25,73.26,71765.0,68.0524,68.0802,68.006,68.0152,71765.0
2021-07-26 15:50:00,73.27,73.27,73.09,73.15,206993.0,68.0245,68.0245,67.8574,67.9131,206993.0
2021-07-26 15:55:00,73.16,73.32,73.15,73.25,216452.0,67.9224,68.0709,67.9131,68.006,216452.0
2021-07-27 09:30:00,73.09,73.18,72.75,73.07,106051.0,67.8574,67.941,67.5418,67.8388,106051.0
2021-07-27 09:35:00,73.09,73.11,72.8,73.0,100761.0,67.8574,67.876,67.5882,67.7739,100761.0
2021-07-27 09:40:00,73.02,73.12,72.94,73.07,76718.0,67.7924,67.8853,67.7181,67.8388,76718.0
2021-07-27 09:45:00,73.08,73.22,72.98,73.11,45410.0,67.8481,67.9781,67.7553,67.876,45410.0
2021-07-27 09:50:00,73.1,73.24,73.07,73.23,33891.0,67.8667,67.9967,67.8388,67.9874,33891.0
2021-07-27 09:55:00,73.22,73.22,72.65,72.75,139646.0,67.9781,67.9781,67.4489,67.5418,139646.0
2021-07-27 10:00:00,72.73,72.9,72.57,72.63,97347.0,67.5232,67.681,67.3746,67.4303,97347.0
2021-07-27 10:05:00,72.63,72.73,72.55,72.59,83384.0,67.4303,67.5232,67.3561,67.3932,83384.0
2021-07-27 10:10:00,72.58,72.62,72.3,72.35,60891.0,67.3839,67.4211,67.124,67.1704,60891.0
2021-07-27 10:15:00,72.33,72.54,72.24,72.53,61896.0,67.1518,67.3468,67.0683,67.3375,61896.0
2021-07-27 10:20:00,72.52,72.6,72.41,72.44,63028.0,67.3282,67.4025,67.2261,67.2539,63028.0
2021-07-27 10:25:00,72.44,72.67,72.44,72.66,34622.0,67.2539,67.4675,67.2539,67.4582,34622.0
2021-07-27 10:30:00,72.65,72.68,72.38,72.47,50381.0,67.4489,67.4768,67.1982,67.2818,50381.0
2021-07-27 10:35:00,72.46,72.59,72.34,72.34,91214.0,67.2725,67.3932,67.1611,67.1611,91214.0
2021-07-27 10:40:00,72.34,72.39,72.15,72.27,127641.0,67.1611,67.2075,66.9847,67.0961,127641.0
2021-07-27 10:45:00,72.26,72.33,72.07,72.08,57037.0,67.0868,67.1518,66.9104,66.9197,57037.0
2021-07-27 10:50:00,72.09,72.13,71.91,71.91,61034.0,66.929,66.9661,66.7619,66.7619,61034.0
2021-07-27 10:55:00,71.92,71.96,71.81,71.81,69556.0,66.7712,66.8083,66.669,66.669,69556.0
2021-07-27 11:00:00,71.82,71.87,71.6,71.66,129145.0,66.6783,66.7248,66.4741,66.5298,129145.0
2021-07-27 11:05:00,71.67,71.7,71.17,71.19,515915.0,66.5391,66.5669,66.0749,66.0934,515915.0
2021-07-27 11:10:00,71.2,71.65,71.07,71.58,328225.0,66.1027,66.5205,65.982,66.4555,328225.0
2021-07-27 11:15:00,71.56,71.71,71.26,71.33,343681.0,66.4369,66.5762,66.1584,66.2234,343681.0
2021-07-27 11:20:00,71.33,71.55,71.3,71.44,372859.0,66.2234,66.4277,66.1956,66.3255,372859.0
2021-07-27 11:25:00,71.45,71.52,71.38,71.52,102782.0,66.3348,66.3998,66.2698,66.3998,102782.0
2021-07-27 11:30:00,71.51,71.64,71.43,71.47,89589.0,66.3905,66.5112,66.3163,66.3534,89589.0
2021-07-27 11:35:00,71.48,71.6,71.26,71.58,69077.0,66.3627,66.4741,66.1584,66.4555,69077.0
2021-07-27 11:40:00,71.58,71.68,71.42,71.51,63739.0,66.4555,66.5484,66.307,66.3905,63739.0
2021-07-27 11:45:00,71.56,71.6,71.42,71.55,117231.0,66.4369,66.4741,66.307,66.4277,117231.0
2021-07-27 11:50:00,71.54,71.7,71.5,71.69,36402.0,66.4184,66.5669,66.3812,66.5576,36402.0
2021-07-27 11:55:00,71.67,71.84,71.67,71.84,62776.0,66.5391,66.6969,66.5391,66.6969,62776.0
2021-07-27 12:00:00,71.82,71.84,71.66,71.78,112423.0,66.6783,66.6969,66.5298,66.6412,112423.0
2021-07-27 12:05:00,71.78,71.88,71.69,71.86,37503.0,66.6412,66.734,66.5576,66.7155,37503.0
2021-07-27 12:10:00,71.87,71.88,71.67,71.67,41381.0,66.7248,66.734,66.5391,66.5391,41381.0
2021-07-27 12:15:00,71.68,71.74,71.57,71.67,45017.0,66.5484,66.6041,66.4462,66.5391,45017.0
2021-07-27 12:20:00,71.66,71.66,71.61,71.62,27148.0,66.5298,66.5298,66.4834,66.4926,27148.0
2021-07-27 12:25:00,71.63,71.73,71.58,71.72,39667.0,66.5019,66.5948,66.4555,66.5855,39667.0
2021-07-27 12:30:00,71.72,71.72,71.55,71.57,33117.0,66.5855,66.5855,66.4277,66.4462,33117.0
2021-07-27 12:35:00,71.56,71.73,71.56,71.73,34968.0,66.4369,66.5948,66.4369,66.5948,34968.0
2021-07-27 12:40:00,71.73,71.87,71.69,71.87,44954.0,66.5948,66.7248,66.5576,66.7248,44954.0
2021-07-27 12:45:00,71.86,71.93,71.83,71.85,44528.0,66.7155,66.7805,66.6876,66.7062,44528.0
2021-07-27 12:50:00,71.87,71.91,71.76,71.76,52827.0,66.7248,66.7619,66.6226,66.6226,52827.0
2021-07-27 12:55:00,71.76,71.79,71.71,71.74,31541.0,66.6226,66.6505,66.5762,66.6041,31541.0
2021-07-27 13:00:00,71.74,71.82,71.7,71.72,40977.0,66.6041,66.6783,66.5669,66.5855,40977.0
2021-07-27 13:05:00,71.73,71.83,71.69,71.8,31260.0,66.5948,66.6876,66.5576,66.6598,31260.0
2021-07-27 13:10:00,71.8,71.83,71.74,71.75,27738.0,66.6598,66.6876,66.6041,66.6133,27738.0
2021-07-27 13:15:00,71.75,71.85,71.7,71.73,105753.0,66.6133,66.7062,66.5669,66.5948,105753.0
2021-07-27 13:20:00,71.73,71.73,71.59,71.7,29290.0,66.5948,66.5948,66.4648,66.5669,29290.0
2021-07-27 13:25:00,71.7,71.79,71.66,71.78,28556.0,66.5669,66.6505,66.5298,66.6412,28556.0
2021-07-27 13:30:00,71.78,71.79,71.67,71.75,46970.0,66.6412,66.6505,66.5391,66.6133,46970.0
2021-07-27 13:35:00,71.74,71.87,71.73,71.87,35794.0,66.6041,66.7248,66.5948,66.7248,35794.0
2021-07-27 13:40:00,71.87,71.88,71.8,71.84,27828.0,66.7248,66.734,66.6598,66.6969,27828.0
2021-07-27 13:45:00,71.84,71.92,71.84,71.86,21734.0,66.6969,66.7712,66.6969,66.7155,21734.0
2021-07-27 13:50:00,71.86,71.91,71.84,71.85,21669.0,66.7155,66.7619,66.6969,66.7062,21669.0
2021-07-27 13:55:00,71.86,71.91,71.74,71.74,38419.0,66.7155,66.7619,66.6041,66.6041,38419.0
2021-07-27 14:00:00,71.73,71.86,71.73,71.77,25537.0,66.5948,66.7155,66.5948,66.6319,25537.0
2021-07-27 14:05:00,71.78,71.86,71.76,71.85,17387.0,66.6412,66.7155,66.6226,66.7062,17387.0
2021-07-27 14:10:00,71.86,71.87,71.8,71.84,27622.0,66.7155,66.7248,66.6598,66.6969,27622.0
2021-07-27 14:15:00,71.85,71.94,71.84,71.91,23776.0,66.7062,66.7897,66.6969,66.7619,23776.0
2021-07-27 14:20:00,71.92,72.0,71.92,71.97,36013.0,66.7712,66.8454,66.7712,66.8176,36013.0
2021-07-27 14:25:00,71.97,72.02,71.89,71.93,41610.0,66.8176,66.864,66.7433,66.7805,41610.0
2021-07-27 14:30:00,71.93,72.02,71.91,71.97,36196.0,66.7805,66.864,66.7619,66.8176,36196.0
2021-07-27 14:35:00,71.98,72.04,71.9,71.97,23038.0,66.8269,66.8826,66.7526,66.8176,23038.0
2021-07-27 14:40:00,71.97,71.99,71.88,71.9,23866.0,66.8176,66.8362,66.734,66.7526,23866.0
2021-07-27 14:45:00,71.91,71.99,71.9,71.94,19107.0,66.7619,66.8362,66.7526,66.7897,19107.0
2021-07-27 14:50:00,71.95,71.96,71.85,71.92,40773.0,66.799,66.8083,66.7062,66.7712,40773.0
2021-07-27 14:55:00,71.92,72.05,71.91,72.05,27410.0,66.7712,66.8919,66.7619,66.8919,27410.0
2021-07-27 15:00:00,72.05,72.11,72.05,72.05,28269.0,66.8919,66.9476,66.8919,66.8919,28269.0
2021-07-27 15:05:00,72.05,72.09,72.02,72.09,28174.0,66.8919,66.929,66.864,66.929,28174.0
2021-07-27 15:10:00,72.09,72.09,71.98,72.01,32192.0,66.929,66.929,66.8269,66.8547,32192.0
2021-07-27 15:15:00,72.02,72.06,71.99,72.01,36561.0,66.864,66.9011,66.8362,66.8547,36561.0
2021-07-27 15:20:00,72.01,72.08,71.99,72.06,28042.0,66.8547,66.9197,66.8362,66.9011,28042.0
2021-07-27 15:25:00,72.06,72.1,72.02,72.03,37224.0,66.9011,66.9383,66.864,66.8733,37224.0
2021-07-27 15:30:00,72.04,72.08,71.99,72.01,52142.0,66.8826,66.9197,66.8362,66.8547,52142.0
2021-07-27 15:35:00,72.01,72.11,71.98,72.0,64327.0,66.8547,66.9476,66.8269,66.8454,64327.0
2021-07-27 15:40:00,72.0,72.04,71.99,72.03,61077.0,66.8454,66.8826,66.8362,66.8733,61077.0
2021-07-27 15:45:00,72.03,72.13,72.02,72.09,79652.0,66.8733,66.9661,66.864,66.929,79652.0
2021-07-27 15:50:00,72.09,72.19,72.02,72.14,804879.0,66.929,67.0218,66.864,66.9754,804879.0
2021-07-27 15:55:00,72.13,72.32,72.1,72.29,299435.0,66.9661,67.1425,66.9383,67.1147,299435.0
2021-07-28 09:30:00,72.4,73.07,72.22,72.99,182958.0,67.2168,67.8388,67.0497,67.7646,182958.0
2021-07-28 09:35:00,72.97,73.05,72.76,72.95,49590.0,67.746,67.8203,67.551,67.7274,49590.0
2021-07-28 09:40:00,72.93,72.94,72.52,72.52,29215.0,67.7089,67.7181,67.3282,67.3282,29215.0
2021-07-28 09:45:00,72.54,72.66,72.4,72.62,45981.0,67.3468,67.4582,67.2168,67.4211,45981.0
2021-07-28 09:50:00,72.61,72.8,72.57,72.8,42573.0,67.4118,67.5882,67.3746,67.5882,42573.0
2021-07-28 09:55:00,72.79,72.92,72.76,72.88,30353.0,67.5789,67.6996,67.551,67.6624,30353.0
2021-07-28 10:00:00,72.87,72.94,72.71,72.74,25212.0,67.6532,67.7181,67.5046,67.5325,25212.0
2021-07-28 10:05:00,72.73,72.93,72.69,72.83,23871.0,67.5232,67.7089,67.486,67.616,23871.0
2021-07-28 10:10:00,72.84,72.87,72.62,72.7,39343.0,67.6253,67.6532,67.4211,67.4953,39343.0
2021-07-28 10:15:00,72.7,72.85,72.68,72.79,19200.0,67.4953,67.6346,67.4768,67.5789,19200.0
2021-07-28 10:20:00,72.78,72.78,72.48,72.5,125487.0,67.5696,67.5696,67.2911,67.3096,125487.0
2021-07-28 10:25:00,72.49,72.58,72.39,72.44,116359.0,67.3004,67.3839,67.2075,67.2539,116359.0
2021-07-28 10:30:00,72.45,72.68,72.45,72.67,36149.0,67.2632,67.4768,67.2632,67.4675,36149.0
2021-07-28 10:35:00,72.66,72.85,72.65,72.79,65061.0,67.4582,67.6346,67.4489,67.5789,65061.0
2021-07-28 10:40:00,72.77,72.81,72.61,72.61,40677.0,67.5603,67.5975,67.4118,67.4118,40677.0
2021-07-28 10:45:00,72.57,72.75,72.57,72.74,13814.0,67.3746,67.5418,67.3746,67.5325,13814.0
2021-07-28 10:50:00,72.74,72.9,72.74,72.89,38797.0,67.5325,67.681,67.5325,67.6717,38797.0
2021-07-28 10:55:00,72.87,72.87,72.7,72.71,56433.0,67.6532,67.6532,67.4953,67.5046,56433.0
2021-07-28 11:00:00,72.72,72.89,72.67,72.88,20131.0,67.5139,67.6717,67.4675,67.6624,20131.0
2021-07-28 11:05:00,72.89,72.91,72.86,72.9,34679.0,67.6717,67.6903,67.6439,67.681,34679.0
2021-07-28 11:10:00,72.89,72.97,72.84,72.86,28794.0,67.6717,67.746,67.6253,67.6439,28794.0
2021-07-28 11:15:00,72.85,72.85,72.78,72.81,24489.0,67.6346,67.6346,67.5696,67.5975,24489.0
2021-07-28 11:20:00,72.8,72.8,72.68,72.71,26802.0,67.5882,67.5882,67.4768,67.5046,26802.0
2021-07-28 11:25:00,72.7,72.77,72.67,72.75,30278.0,67.4953,67.5603,67.4675,67.5418,30278.0
2021-07-28 11:30:00,72.74,72.84,72.71,72.83,33481.0,67.5325,67.6253,67.5046,67.616,33481.0
2021-07-28 11:35:00,72.83,72.88,72.74,72.83,28916.0,67.616,67.6624,67.5325,67.616,28916.0
2021-07-28 11:40:00,72.83,72.87,72.76,72.82,17356.0,67.616,67.6532,67.551,67.6067,17356.0
2021-07-28 11:45:00,72.81,72.87,72.73,72.76,18207.0,67.5975,67.6532,67.5232,67.551,18207.0
2021-07-28 11:50:00,72.76,72.79,72.73,72.76,12073.0,67.551,67.5789,67.5232,67.551,12073.0
2021-07-28 11:55:00,72.76,72.89,72.75,72.89,17197.0,67.551,67.6717,67.5418,67.6717,17197.0
2021-07-28 12:00:00,72.88,72.94,72.86,72.92,20660.0,67.6624,67.7181,67.6439,67.6996,20660.0
2021-07-28 12:05:00,72.92,73.05,72.86,73.0,38918.0,67.6996,67.8203,67.6439,67.7739,38918.0
2021-07-28 12:10:00,72.99,73.01,72.93,72.96,24198.0,67.7646,67.7831,67.7089,67.7367,24198.0
2021-07-28 12:15:00,72.97,73.01,72.91,72.98,42751.0,67.746,67.7831,67.6903,67.7553,42751.0
2021-07-28 12:20:00,72.98,73.01,72.93,72.98,33634.0,67.7553,67.7831,67.7089,67.7553,33634.0
2021-07-28 12:25:00,72.98,73.07,72.98,73.03,19376.0,67.7553,67.8388,67.7553,67.8017,19376.0
2021-07-28 12:30:00,73.02,73.11,73.02,73.06,30161.0,67.7924,67.876,67.7924,67.8296,30161.0
2021-07-28 12:35:00,73.06,73.08,72.94,73.0,22064.0,67.8296,67.8481,67.7181,67.7739,22064.0
2021-07-28 12:40:00,73.01,73.02,72.95,73.0,20030.0,67.7831,67.7924,67.7274,67.7739,20030.0
2021-07-28 12:45:00,73.0,73.05,72.97,73.0,19571.0,67.7739,67.8203,67.746,67.7739,19571.0
2021-07-28 12:50:00,73.0,73.03,72.89,72.97,78491.0,67.7739,67.8017,67.6717,67.746,78491.0
2021-07-28 12:55:00,72.97,73.03,72.95,73.0,37367.0,67.746,67.8017,67.7274,67.7739,37367.0
2021-07-28 13:00:00,73.0,73.06,72.95,72.98,19153.0,67.7739,67.8296,67.7274,67.7553,19153.0
2021-07-28 13:05:00,72.98,73.02,72.96,73.02,18787.0,67.7553,67.7924,67.7367,67.7924,18787.0
2021-07-28 13:10:00,73.02,73.09,73.0,73.02,18679.0,67.7924,67.8574,67.7739,67.7924,18679.0
2021-07-28 13:15:00,73.03,73.06,72.96,73.02,70257.0,67.8017,67.8296,67.7367,67.7924,70257.0
2021-07-28 13:20:00,73.01,73.04,72.78,72.82,52082.0,67.7831,67.811,67.5696,67.6067,52082.0
2021-07-28 13:25:00,72.82,72.88,72.77,72.85,16055.0,67.6067,67.6624,67.5603,67.6346,16055.0
2021-07-28 13:30:00,72.85,72.89,72.8,72.82,15552.0,67.6346,67.6717,67.5882,67.6067,15552.0
2021-07-28 13:35:00,72.82,72.83,72.76,72.79,12972.0,67.6067,67.616,67.551,67.5789,12972.0
2021-07-28 13:40:00,72.79,72.83,72.74,72.82,30495.0,67.5789,67.616,67.5325,67.6067,30495.0
2021-07-28 13:45:00,72.82,72.97,72.81,72.95,32931.0,67.6067,67.746,67.5975,67.7274,32931.0
2021-07-28 13:50:00,72.96,73.02,72.95,72.97,27546.0,67.7367,67.7924,67.7274,67.746,27546.0
2021-07-28 13:55:00,72.97,72.99,72.91,72.99,30262.0,67.746,67.7646,67.6903,67.7646,30262.0
2021-07-28 14:00:00,72.99,73.17,72.73,73.13,60735.0,67.7646,67.9317,67.5232,67.8945,60735.0
2021-07-28 14:05:00,73.13,73.13,72.97,73.02,25296.0,67.8945,67.8945,67.746,67.7924,25296.0
2021-07-28 14:10:00,73.04,73.17,73.04,73.16,23185.0,67.811,67.9317,67.811,67.9224,23185.0
2021-07-28 14:15:00,73.16,73.19,73.13,73.13,15704.0,67.9224,67.9503,67.8945,67.8945,15704.0
2021-07-28 14:20:00,73.12,73.24,73.06,73.22,29365.0,67.8853,67.9967,67.8296,67.9781,29365.0
2021-07-28 14:25:00,73.2,73.23,73.15,73.2,14102.0,67.9595,67.9874,67.9131,67.9595,14102.0
2021-07-28 14:30:00,73.2,73.21,73.13,73.16,19891.0,67.9595,67.9688,67.8945,67.9224,19891.0
2021-07-28 14:35:00,73.15,73.25,73.02,73.23,26612.0,67.9131,68.006,67.7924,67.9874,26612.0
2021-07-28 14:40:00,73.23,73.29,73.2,73.26,28532.0,67.9874,68.0431,67.9595,68.0152,28532.0
2021-07-28 14:45:00,73.26,73.41,73.26,73.4,45673.0,68.0152,68.1545,68.0152,68.1452,45673.0
2021-07-28 14:50:00,73.41,73.44,73.32,73.36,29433.0,68.1545,68.1824,68.0709,68.1081,29433.0
2021-07-28 14:55:00,73.36,73.42,73.33,73.36,21503.0,68.1081,68.1638,68.0802,68.1081,21503.0
2021-07-28 15:00:00,73.37,73.42,73.23,73.28,35039.0,68.1174,68.1638,67.9874,68.0338,35039.0
2021-07-28 15:05:00,73.27,73.28,73.19,73.26,18972.0,68.0245,68.0338,67.9503,68.0152,18972.0
2021-07-28 15:10:00,73.26,73.33,73.26,73.33,18629.0,68.0152,68.0802,68.0152,68.0802,18629.0
2021-07-28 15:15:00,73.33,73.37,73.28,73.32,33087.0,68.0802,68.1174,68.0338,68.0709,33087.0
2021-07-28 15:20:00,73.32,73.36,73.27,73.36,26439.0,68.0709,68.1081,68.0245,68.1081,26439.0
2021-07-28 15:25:00,73.36,73.46,73.34,73.43,30853.0,68.1081,68.2009,68.0895,68.1731,30853.0
2021-07-28 15:30:00,73.44,73.51,73.43,73.48,64226.0,68.1824,68.2473,68.1731,68.2195,64226.0
2021-07-28 15:35:00,73.49,73.57,73.38,73.39,105116.0,68.2288,68.303,68.1266,68.1359,105116.0
2021-07-28 15:40:00,73.38,73.4,73.04,73.09,226969.0,68.1266,68.1452,67.811,67.8574,226969.0
2021-07-28 15:45:00,73.09,73.2,73.02,73.03,195819.0,67.8574,67.9595,67.7924,67.8017,195819.0
2021-07-28 15:50:00,73.04,73.23,72.95,72.96,185822.0,67.811,67.9874,67.7274,67.7367,185822.0
2021-07-28 15:55:00,72.95,72.99,72.84,72.89,351220.0,67.7274,67.7646,67.6253,67.6717,351220.0
2021-07-29 09:30:00,73.01,74.12,73.01,73.73,225872.0,67.7831,68.8137,67.7831,68.4516,225872.0
2021-07-29 09:35:00,73.76,74.13,73.76,73.83,78932.0,68.4794,68.823,68.4794,68.5444,78932.0
2021-07-29 09:40:00,73.84,73.88,73.39,73.44,62897.0,68.5537,68.5909,68.1359,68.1824,62897.0
2021-07-29 09:45:00,73.46,73.82,73.38,73.78,90344.0,68.2009,68.5351,68.1266,68.498,90344.0
2021-07-29 09:50:00,73.76,73.78,73.58,73.59,21517.0,68.4794,68.498,68.3123,68.3216,21517.0
2021-07-29 09:55:00,73.59,73.76,73.58,73.76,41940.0,68.3216,68.4794,68.3123,68.4794,41940.0
2021-07-29 10:00:00,73.77,73.79,73.44,73.46,42761.0,68.4887,68.5073,68.1824,68.2009,42761.0
2021-07-29 10:05:00,73.45,73.58,73.35,73.51,33934.0,68.1916,68.3123,68.0988,68.2473,33934.0
2021-07-29 10:10:00,73.52,73.65,73.28,73.33,36231.0,68.2566,68.3773,68.0338,68.0802,36231.0
2021-07-29 10:15:00,73.36,73.55,73.33,73.46,31534.0,68.1081,68.2845,68.0802,68.2009,31534.0
2021-07-29 10:20:00,73.46,73.47,73.31,73.31,29946.0,68.2009,68.2102,68.0617,68.0617,29946.0
2021-07-29 10:25:00,73.33,73.51,73.32,73.49,36945.0,68.0802,68.2473,68.0709,68.2288,36945.0
2021-07-29 10:30:00,73.5,73.51,73.36,73.43,18776.0,68.2381,68.2473,68.1081,68.1731,18776.0
2021-07-29 10:35:00,73.42,73.52,73.4,73.48,22646.0,68.1638,68.2566,68.1452,68.2195,22646.0
2021-07-29 10:40:00,73.49,73.63,73.47,73.53,42348.0,68.2288,68.3588,68.2102,68.2659,42348.0
2021-07-29 10:45:00,73.54,73.59,73.49,73.49,22188.0,68.2752,68.3216,68.2288,68.2288,22188.0
2021-07-29 10:50:00,73.47,73.55,73.46,73.52,27973.0,68.2102,68.2845,68.2009,68.2566,27973.0
2021-07-29 10:55:00,73.53,73.54,73.43,73.51,28442.0,68.2659,68.2752,68.1731,68.2473,28442.0
2021-07-29 11:00:00,73.52,73.63,73.49,73.63,45516.0,68.2566,68.3588,68.2288,68.3588,45516.0
2021-07-29 11:05:00,73.63,73.74,73.61,73.73,24082.0,68.3588,68.4609,68.3402,68.4516,24082.0
2021-07-29 11:10:00,73.73,73.8,73.67,73.77,29836.0,68.4516,68.5166,68.3959,68.4887,29836.0
2021-07-29 11:15:00,73.76,73.77,73.68,73.73,23405.0,68.4794,68.4887,68.4052,68.4516,23405.0
2021-07-29 11:20:00,73.72,73.72,73.63,73.68,16105.0,68.4423,68.4423,68.3588,68.4052,16105.0
2021-07-29 11:25:00,73.68,73.71,73.6,73.62,19336.0,68.4052,68.433,68.3309,68.3495,19336.0
2021-07-29 11:30:00,73.61,73.74,73.6,73.72,18311.0,68.3402,68.4609,68.3309,68.4423,18311.0
2021-07-29 11:35:00,73.72,73.78,73.67,73.73,13199.0,68.4423,68.498,68.3959,68.4516,13199.0
2021-07-29 11:40:00,73.73,73.75,73.65,73.7,19980.0,68.4516,68.4702,68.3773,68.4237,19980.0
2021-07-29 11:45:00,73.7,73.78,73.68,73.72,18623.0,68.4237,68.498,68.4052,68.4423,18623.0
2021-07-29 11:50:00,73.72,73.75,73.63,73.64,23087.0,68.4423,68.4702,68.3588,68.368,23087.0
2021-07-29 11:55:00,73.63,73.74,73.59,73.6,54610.0,68.3588,68.4609,68.3216,68.3309,54610.0
2021-07-29 12:00:00,73.6,73.74,73.6,73.69,19638.0,68.3309,68.4609,68.3309,68.4145,19638.0
2021-07-29 12:05:00,73.69,73.8,73.69,73.78,17376.0,68.4145,68.5166,68.4145,68.498,17376.0
2021-07-29 12:10:00,73.77,73.88,73.77,73.88,14597.0,68.4887,68.5909,68.4887,68.5909,14597.0
2021-07-29 12:15:00,73.88,73.91,73.84,73.86,24264.0,68.5909,68.6187,68.5537,68.5723,24264.0
2021-07-29 12:20:00,73.87,73.9,73.78,73.8,15237.0,68.5816,68.6094,68.498,68.5166,15237.0
2021-07-29 12:25:00,73.8,73.83,73.69,73.7,18251.0,68.5166,68.5444,68.4145,68.4237,18251.0
2021-07-29 12:30:00,73.69,73.72,73.67,73.7,24527.0,68.4145,68.4423,68.3959,68.4237,24527.0
2021-07-29 12:35:00,73.7,73.8,73.7,73.76,19162.0,68.4237,68.5166,68.4237,68.4794,19162.0
2021-07-29 12:40:00,73.76,73.77,73.68,73.75,11551.0,68.4794,68.4887,68.4052,68.4702,11551.0
2021-07-29 12:45:00,73.74,73.76,73.67,73.75,12883.0,68.4609,68.4794,68.3959,68.4702,12883.0
2021-07-29 12:50:00,73.76,73.83,73.75,73.82,15313.0,68.4794,68.5444,68.4702,68.5351,15313.0
2021-07-29 12:55:00,73.81,73.83,73.7,73.74,17877.0,68.5259,68.5444,68.4237,68.4609,17877.0
2021-07-29 13:00:00,73.75,73.82,73.74,73.82,21981.0,68.4702,68.5351,68.4609,68.5351,21981.0
2021-07-29 13:05:00,73.83,73.89,73.77,73.86,17693.0,68.5444,68.6001,68.4887,68.5723,17693.0
2021-07-29 13:10:00,73.83,73.89,73.82,73.85,19184.0,68.5444,68.6001,68.5351,68.563,19184.0
2021-07-29 13:15:00,73.85,73.85,73.71,73.72,27788.0,68.563,68.563,68.433,68.4423,27788.0
2021-07-29 13:20:00,73.71,73.76,73.69,73.73,19535.0,68.433,68.4794,68.4145,68.4516,19535.0
2021-07-29 13:25:00,73.72,73.78,73.71,73.76,14717.0,68.4423,68.498,68.433,68.4794,14717.0
2021-07-29 13:30:00,73.76,73.79,73.74,73.77,16202.0,68.4794,68.5073,68.4609,68.4887,16202.0
2021-07-29 13:35:00,73.77,73.78,73.63,73.64,29871.0,68.4887,68.498,68.3588,68.368,29871.0
2021-07-29 13:40:00,73.64,73.75,73.61,73.62,42538.0,68.368,68.4702,68.3402,68.3495,42538.0
2021-07-29 13:45:00,73.61,73.67,73.6,73.67,22339.0,68.3402,68.3959,68.3309,68.3959,22339.0
2021-07-29 13:50:00,73.65,73.67,73.59,73.66,18511.0,68.3773,68.3959,68.3216,68.3866,18511.0
2021-07-29 13:55:00,73.66,73.7,73.62,73.63,17550.0,68.3866,68.4237,68.3495,68.3588,17550.0
2021-07-29 14:00:00,73.64,73.67,73.59,73.66,24676.0,68.368,68.3959,68.3216,68.3866,24676.0
2021-07-29 14:05:00,73.65,73.67,73.62,73.62,19483.0,68.3773,68.3959,68.3495,68.3495,19483.0
2021-07-29 14:10:00,73.6,73.79,73.59,73.77,52065.0,68.3309,68.5073,68.3216,68.4887,52065.0
2021-07-29 14:15:00,73.77,73.78,73.68,73.75,54317.0,68.4887,68.498,68.4052,68.4702,54317.0
2021-07-29 14:20:00,73.74,73.76,73.71,73.71,28072.0,68.4609,68.4794,68.433,68.433,28072.0
2021-07-29 14:25:00,73.7,73.74,73.65,73.72,39344.0,68.4237,68.4609,68.3773,68.4423,39344.0
2021-07-29 14:30:00,73.72,73.76,73.68,73.69,21283.0,68.4423,68.4794,68.4052,68.4145,21283.0
2021-07-29 14:35:00,73.69,73.69,73.61,73.64,21721.0,68.4145,68.4145,68.3402,68.368,21721.0
2021-07-29 14:40:00,73.64,73.65,73.55,73.56,29545.0,68.368,68.3773,68.2845,68.2938,29545.0
2021-07-29 14:45:00,73.56,73.59,73.47,73.58,40586.0,68.2938,68.3216,68.2102,68.3123,40586.0
2021-07-29 14:50:00,73.57,73.58,73.5,73.51,23785.0,68.303,68.3123,68.2381,68.2473,23785.0
2021-07-29 14:55:00,73.51,73.58,73.49,73.53,21410.0,68.2473,68.3123,68.2288,68.2659,21410.0
2021-07-29 15:00:00,73.54,73.59,73.41,73.44,41544.0,68.2752,68.3216,68.1545,68.1824,41544.0
2021-07-29 15:05:00,73.41,73.46,73.2,73.45,112141.0,68.1545,68.2009,67.9595,68.1916,112141.0
2021-07-29 15:10:00,73.45,73.52,73.43,73.5,49303.0,68.1916,68.2566,68.1731,68.2381,49303.0
2021-07-29 15:15:00,73.5,73.51,73.27,73.38,70937.0,68.2381,68.2473,68.0245,68.1266,70937.0
2021-07-29 15:20:00,73.38,73.44,73.32,73.37,41859.0,68.1266,68.1824,68.0709,68.1174,41859.0
2021-07-29 15:25:00,73.36,73.4,73.27,73.28,49691.0,68.1081,68.1452,68.0245,68.0338,49691.0
2021-07-29 15:30:00,73.28,73.42,73.27,73.33,66369.0,68.0338,68.1638,68.0245,68.0802,66369.0
2021-07-29 15:35:00,73.33,73.4,73.3,73.33,110904.0,68.0802,68.1452,68.0524,68.0802,110904.0
2021-07-29 15:40:00,73.33,73.54,73.31,73.53,83113.0,68.0802,68.2752,68.0617,68.2659,83113.0
2021-07-29 15:45:00,73.53,73.55,73.45,73.46,103085.0,68.2659,68.2845,68.1916,68.2009,103085.0
2021-07-29 15:50:00,73.46,73.57,73.4,73.48,173806.0,68.2009,68.303,68.1452,68.2195,173806.0
2021-07-29 15:55:00,73.48,73.52,73.4,73.41,312792.0,68.2195,68.2566,68.1452,68.1545,312792.0
2021-07-30 09:30:00,71.93,72.07,70.97,70.97,629128.0,66.7805,66.9104,65.8892,65.8892,629128.0
2021-07-30 09:35:00,70.99,71.07,70.07,70.28,352670.0,65.9078,65.982,65.0536,65.2486,352670.0
2021-07-30 09:40:00,70.28,70.38,69.85,70.36,356189.0,65.2486,65.3414,64.8494,65.3229,356189.0
2021-07-30 09:45:00,70.33,70.46,69.99,70.1,227549.0,65.295,65.4157,64.9793,65.0815,227549.0
2021-07-30 09:50:00,70.11,70.37,69.98,70.31,151777.0,65.0908,65.3321,64.9701,65.2764,151777.0
2021-07-30 09:55:00,70.31,70.47,70.27,70.42,120789.0,65.2764,65.425,65.2393,65.3786,120789.0
2021-07-30 10:00:00,70.39,70.46,70.2,70.25,198802.0,65.3507,65.4157,65.1743,65.2207,198802.0
2021-07-30 10:05:00,70.23,70.3,69.92,69.95,199291.0,65.2022,65.2671,64.9144,64.9422,199291.0
2021-07-30 10:10:00,69.94,70.18,69.82,70.06,131289.0,64.9329,65.1557,64.8215,65.0443,131289.0
2021-07-30 10:15:00,70.05,70.09,69.65,69.74,125644.0,65.035,65.0722,64.6637,64.7472,125644.0
2021-07-30 10:20:00,69.73,69.87,69.52,69.52,134809.0,64.738,64.8679,64.543,64.543,134809.0
2021-07-30 10:25:00,69.52,69.93,69.52,69.75,110296.0,64.543,64.9236,64.543,64.7565,110296.0
2021-07-30 10:30:00,69.76,69.89,69.71,69.84,104648.0,64.7658,64.8865,64.7194,64.8401,104648.0
2021-07-30 10:35:00,69.84,69.84,69.7,69.71,83740.0,64.8401,64.8401,64.7101,64.7194,83740.0
2021-07-30 10:40:00,69.7,69.77,69.5,69.64,98843.0,64.7101,64.7751,64.5244,64.6544,98843.0
2021-07-30 10:45:00,69.64,69.65,69.52,69.59,72374.0,64.6544,64.6637,64.543,64.608,72374.0
2021-07-30 10:50:00,69.58,69.59,69.37,69.39,127219.0,64.5987,64.608,64.4037,64.4223,127219.0
2021-07-30 10:55:00,69.38,69.51,69.38,69.44,157955.0,64.413,64.5337,64.413,64.4687,157955.0
2021-07-30 11:00:00,69.45,69.51,69.37,69.48,76059.0,64.478,64.5337,64.4037,64.5059,76059.0
2021-07-30 11:05:00,69.48,69.51,69.37,69.37,101448.0,64.5059,64.5337,64.4037,64.4037,101448.0
2021-07-30 11:10:00,69.39,69.48,69.28,69.39,49645.0,64.4223,64.5059,64.3202,64.4223,49645.0
2021-07-30 11:15:00,69.38,69.4,69.26,69.27,52316.0,64.413,64.4316,64.3016,64.3109,52316.0
2021-07-30 11:20:00,69.27,69.37,69.23,69.32,69305.0,64.3109,64.4037,64.2738,64.3573,69305.0
2021-07-30 11:25:00,69.31,69.31,69.21,69.25,66228.0,64.348,64.348,64.2552,64.2923,66228.0
2021-07-30 11:30:00,69.24,69.36,69.11,69.14,85423.0,64.283,64.3944,64.1623,64.1902,85423.0
2021-07-30 11:35:00,69.15,69.31,69.15,69.22,28341.0,64.1995,64.348,64.1995,64.2645,28341.0
2021-07-30 11:40:00,69.22,69.29,69.19,69.23,30341.0,64.2645,64.3295,64.2366,64.2738,30341.0
2021-07-30 11:45:00,69.22,69.25,69.09,69.1,45155.0,64.2645,64.2923,64.1438,64.1531,45155.0
2021-07-30 11:50:00,69.09,69.14,69.02,69.02,77474.0,64.1438,64.1902,64.0788,64.0788,77474.0
2021-07-30 11:55:00,69.03,69.09,68.99,69.05,150270.0,64.0881,64.1438,64.0509,64.1066,150270.0
2021-07-30 12:00:00,69.04,69.09,68.92,69.08,121837.0,64.0974,64.1438,63.9859,64.1345,121837.0
2021-07-30 12:05:00,69.08,69.08,68.89,68.9,86199.0,64.1345,64.1345,63.9581,63.9674,86199.0
2021-07-30 12:10:00,68.91,68.96,68.76,68.76,86044.0,63.9767,64.0231,63.8374,63.8374,86044.0
2021-07-30 12:15:00,68.75,68.86,68.7,68.85,193351.0,63.8281,63.9302,63.7817,63.921,193351.0
2021-07-30 12:20:00,68.85,68.86,68.61,68.66,103420.0,63.921,63.9302,63.6981,63.7446,103420.0
2021-07-30 12:25:00,68.66,68.98,68.62,68.95,106581.0,63.7446,64.0416,63.7074,64.0138,106581.0
2021-07-30 12:30:00,68.94,69.01,68.85,68.93,73096.0,64.0045,64.0695,63.921,63.9952,73096.0
2021-07-30 12:35:00,68.93,68.95,68.76,68.76,62649.0,63.9952,64.0138,63.8374,63.8374,62649.0
2021-07-30 12:40:00,68.76,68.76,68.55,68.6,90586.0,63.8374,63.8374,63.6424,63.6889,90586.0
2021-07-30 12:45:00,68.59,68.6,68.47,68.51,90830.0,63.6796,63.6889,63.5682,63.6053,90830.0
2021-07-30 12:50:00,68.52,68.56,68.37,68.54,75106.0,63.6146,63.6517,63.4753,63.6331,75106.0
2021-07-30 12:55:00,68.52,68.53,68.33,68.42,99706.0,63.6146,63.6239,63.4382,63.5217,99706.0
2021-07-30 13:00:00,68.42,68.48,68.36,68.46,44776.0,63.5217,63.5774,63.466,63.5589,44776.0
2021-07-30 13:05:00,68.47,68.55,68.44,68.53,43045.0,63.5682,63.6424,63.5403,63.6239,43045.0
2021-07-30 13:10:00,68.52,68.82,68.49,68.78,83795.0,63.6146,63.8931,63.5867,63.856,83795.0
2021-07-30 13:15:00,68.77,68.79,68.55,68.6,74487.0,63.8467,63.8653,63.6424,63.6889,74487.0
2021-07-30 13:20:00,68.6,68.61,68.38,68.39,66795.0,63.6889,63.6981,63.4846,63.4939,66795.0
2021-07-30 13:25:00,68.4,68.42,68.32,68.36,47659.0,63.5032,63.5217,63.4289,63.466,47659.0
2021-07-30 13:30:00,68.35,68.4,68.32,68.4,22923.0,63.4568,63.5032,63.4289,63.5032,22923.0
2021-07-30 13:35:00,68.4,68.56,68.4,68.55,59993.0,63.5032,63.6517,63.5032,63.6424,59993.0
2021-07-30 13:40:00,68.54,68.63,68.54,68.57,59966.0,63.6331,63.7167,63.6331,63.661,59966.0
2021-07-30 13:45:00,68.56,68.57,68.46,68.53,51529.0,63.6517,63.661,63.5589,63.6239,51529.0
2021-07-30 13:50:00,68.54,68.58,68.51,68.53,59958.0,63.6331,63.6703,63.6053,63.6239,59958.0
2021-07-30 13:55:00,68.53,68.57,68.42,68.56,41028.0,63.6239,63.661,63.5217,63.6517,41028.0
2021-07-30 14:00:00,68.57,68.57,68.42,68.42,32884.0,63.661,63.661,63.5217,63.5217,32884.0
2021-07-30 14:05:00,68.42,68.46,68.36,68.38,35127.0,63.5217,63.5589,63.466,63.4846,35127.0
2021-07-30 14:10:00,68.38,68.45,68.32,68.43,44780.0,63.4846,63.5496,63.4289,63.531,44780.0
2021-07-30 14:15:00,68.44,68.44,68.33,68.36,40020.0,63.5403,63.5403,63.4382,63.466,40020.0
2021-07-30 14:20:00,68.36,68.48,68.36,68.4,50244.0,63.466,63.5774,63.466,63.5032,50244.0
2021-07-30 14:25:00,68.4,68.42,68.18,68.19,77674.0,63.5032,63.5217,63.2989,63.3082,77674.0
2021-07-30 14:30:00,68.2,68.29,68.13,68.16,63261.0,63.3175,63.401,63.2525,63.2804,63261.0
2021-07-30 14:35:00,68.16,68.22,68.09,68.11,56621.0,63.2804,63.3361,63.2154,63.2339,56621.0
2021-07-30 14:40:00,68.11,68.39,68.07,68.37,96555.0,63.2339,63.4939,63.1968,63.4753,96555.0
2021-07-30 14:45:00,68.36,68.38,68.27,68.28,46163.0,63.466,63.4846,63.3825,63.3918,46163.0
2021-07-30 14:50:00,68.28,68.37,68.27,68.28,96618.0,63.3918,63.4753,63.3825,63.3918,96618.0
2021-07-30 14:55:00,68.26,68.27,68.16,68.2,52344.0,63.3732,63.3825,63.2804,63.3175,52344.0
2021-07-30 15:00:00,68.2,68.47,68.2,68.45,89326.0,63.3175,63.5682,63.3175,63.5496,89326.0
2021-07-30 15:05:00,68.46,68.47,68.34,68.38,85611.0,63.5589,63.5682,63.4475,63.4846,85611.0
2021-07-30 15:10:00,68.38,68.39,68.31,68.34,60783.0,63.4846,63.4939,63.4196,63.4475,60783.0
2021-07-30 15:15:00,68.35,68.36,68.25,68.27,42942.0,63.4568,63.466,63.3639,63.3825,42942.0
2021-07-30 15:20:00,68.28,68.33,68.24,68.26,61100.0,63.3918,63.4382,63.3546,63.3732,61100.0
2021-07-30 15:25:00,68.26,68.42,68.25,68.4,74804.0,63.3732,63.5217,63.3639,63.5032,74804.0
2021-07-30 15:30:00,68.4,68.58,68.4,68.56,114545.0,63.5032,63.6703,63.5032,63.6517,114545.0
2021-07-30 15:35:00,68.56,68.61,68.46,68.47,124566.0,63.6517,63.6981,63.5589,63.5682,124566.0
2021-07-30 15:40:00,68.48,68.52,68.35,68.36,206838.0,63.5774,63.6146,63.4568,63.466,206838.0
2021-07-30 15:45:00,68.35,68.39,68.3,68.38,121535.0,63.4568,63.4939,63.4103,63.4846,121535.0
2021-07-30 15:50:00,68.37,68.38,68.19,68.23,323119.0,63.4753,63.4846,63.3082,63.3453,323119.0
2021-07-30 15:55:00,68.23,68.27,68.11,68.22,772186.0,63.3453,63.3825,63.2339,63.3361,772186.0
2021-08-02 09:30:00,68.81,68.89,68.5,68.52,311184.0,63.8838,63.9581,63.596,63.6146,311184.0
2021-08-02 09:35:00,68.51,68.53,68.15,68.35,252191.0,63.6053,63.6239,63.2711,63.4568,252191.0
2021-08-02 09:40:00,68.36,68.56,68.2,68.31,77909.0,63.466,63.6517,63.3175,63.4196,77909.0
2021-08-02 09:45:00,68.3,68.35,68.03,68.07,100682.0,63.4103,63.4568,63.1597,63.1968,100682.0
2021-08-02 09:50:00,68.06,68.15,67.73,68.0,176628.0,63.1875,63.2711,62.8811,63.1318,176628.0
2021-08-02 09:55:00,68.02,68.1,67.79,68.0,78294.0,63.1504,63.2246,62.9368,63.1318,78294.0
2021-08-02 10:00:00,67.98,68.18,67.9,68.12,68047.0,63.1132,63.2989,63.039,63.2432,68047.0
2021-08-02 10:05:00,68.12,68.17,67.86,67.96,63546.0,63.2432,63.2896,63.0018,63.0947,63546.0
2021-08-02 10:10:00,67.95,68.08,67.84,68.05,42084.0,63.0854,63.2061,62.9833,63.1782,42084.0
2021-08-02 10:15:00,68.04,68.04,67.77,67.78,50140.0,63.1689,63.1689,62.9183,62.9276,50140.0
2021-08-02 10:20:00,67.8,67.8,67.58,67.68,72762.0,62.9461,62.9461,62.7419,62.8347,72762.0
2021-08-02 10:25:00,67.68,68.01,67.68,67.96,77610.0,62.8347,63.1411,62.8347,63.0947,77610.0
2021-08-02 10:30:00,67.96,68.03,67.89,67.98,49636.0,63.0947,63.1597,63.0297,63.1132,49636.0
2021-08-02 10:35:00,67.97,68.15,67.97,68.09,59365.0,63.104,63.2711,63.104,63.2154,59365.0
2021-08-02 10:40:00,68.08,68.13,67.93,68.01,38890.0,63.2061,63.2525,63.0668,63.1411,38890.0
2021-08-02 10:45:00,68.03,68.29,67.91,68.2,66646.0,63.1597,63.401,63.0483,63.3175,66646.0
2021-08-02 10:50:00,68.18,68.28,68.16,68.28,77251.0,63.2989,63.3918,63.2804,63.3918,77251.0
2021-08-02 10:55:00,68.28,68.3,68.14,68.24,68786.0,63.3918,63.4103,63.2618,63.3546,68786.0
2021-08-02 11:00:00,68.25,68.35,68.22,68.28,34418.0,63.3639,63.4568,63.3361,63.3918,34418.0
2021-08-02 11:05:00,68.27,68.33,68.16,68.26,44917.0,63.3825,63.4382,63.2804,63.3732,44917.0
2021-08-02 11:10:00,68.25,68.34,68.25,68.34,43040.0,63.3639,63.4475,63.3639,63.4475,43040.0
2021-08-02 11:15:00,68.33,68.44,68.32,68.39,50160.0,63.4382,63.5403,63.4289,63.4939,50160.0
2021-08-02 11:20:00,68.39,68.55,68.35,68.54,107699.0,63.4939,63.6424,63.4568,63.6331,107699.0
2021-08-02 11:25:00,68.53,68.55,68.43,68.51,78207.0,63.6239,63.6424,63.531,63.6053,78207.0
2021-08-02 11:30:00,68.51,68.95,68.48,68.92,225276.0,63.6053,64.0138,63.5774,63.9859,225276.0
2021-08-02 11:35:00,68.92,69.36,68.91,69.0,316226.0,63.9859,64.3944,63.9767,64.0602,316226.0
2021-08-02 11:40:00,69.0,69.03,68.87,68.92,52109.0,64.0602,64.0881,63.9395,63.9859,52109.0
2021-08-02 11:45:00,68.91,69.02,68.91,68.95,29887.0,63.9767,64.0788,63.9767,64.0138,29887.0
2021-08-02 11:50:00,68.99,69.03,68.83,68.84,50654.0,64.0509,64.0881,63.9024,63.9117,50654.0
2021-08-02 11:55:00,68.86,68.92,68.78,68.82,59850.0,63.9302,63.9859,63.856,63.8931,59850.0
2021-08-02 12:00:00,68.83,68.85,68.65,68.79,59283.0,63.9024,63.921,63.7353,63.8653,59283.0
2021-08-02 12:05:00,68.78,68.94,68.75,68.88,105405.0,63.856,64.0045,63.8281,63.9488,105405.0
2021-08-02 12:10:00,68.89,69.06,68.88,69.05,75370.0,63.9581,64.1159,63.9488,64.1066,75370.0
2021-08-02 12:15:00,69.07,69.22,69.02,69.16,77677.0,64.1252,64.2645,64.0788,64.2088,77677.0
2021-08-02 12:20:00,69.15,69.16,69.02,69.14,31137.0,64.1995,64.2088,64.0788,64.1902,31137.0
2021-08-02 12:25:00,69.14,69.18,69.08,69.13,37930.0,64.1902,64.2273,64.1345,64.1809,37930.0
2021-08-02 12:30:00,69.14,69.22,69.1,69.14,41275.0,64.1902,64.2645,64.1531,64.1902,41275.0
2021-08-02 12:35:00,69.14,69.25,69.14,69.22,37389.0,64.1902,64.2923,64.1902,64.2645,37389.0
2021-08-02 12:40:00,69.2,69.29,69.18,69.22,29850.0,64.2459,64.3295,64.2273,64.2645,29850.0
2021-08-02 12:45:00,69.2,69.24,69.05,69.06,63218.0,64.2459,64.283,64.1066,64.1159,63218.0
2021-08-02 12:50:00,69.05,69.14,69.03,69.06,14699.0,64.1066,64.1902,64.0881,64.1159,14699.0
2021-08-02 12:55:00,69.07,69.09,69.0,69.03,23849.0,64.1252,64.1438,64.0602,64.0881,23849.0
2021-08-02 13:00:00,69.03,69.05,68.98,69.04,16811.0,64.0881,64.1066,64.0416,64.0974,16811.0
2021-08-02 13:05:00,69.03,69.15,69.01,69.12,26345.0,64.0881,64.1995,64.0695,64.1716,26345.0
2021-08-02 13:10:00,69.13,69.2,69.09,69.1,25159.0,64.1809,64.2459,64.1438,64.1531,25159.0
2021-08-02 13:15:00,69.09,69.26,69.09,69.23,32976.0,64.1438,64.3016,64.1438,64.2738,32976.0
2021-08-02 13:20:00,69.24,69.24,69.18,69.22,17010.0,64.283,64.283,64.2273,64.2645,17010.0
2021-08-02 13:25:00,69.22,69.25,69.17,69.19,18062.0,64.2645,64.2923,64.218,64.2366,18062.0
2021-08-02 13:30:00,69.2,69.24,69.11,69.21,22797.0,64.2459,64.283,64.1623,64.2552,22797.0
2021-08-02 13:35:00,69.2,69.2,69.12,69.17,21941.0,64.2459,64.2459,64.1716,64.218,21941.0
2021-08-02 13:40:00,69.15,69.16,69.06,69.07,15630.0,64.1995,64.2088,64.1159,64.1252,15630.0
2021-08-02 13:45:00,69.06,69.09,68.99,69.09,40477.0,64.1159,64.1438,64.0509,64.1438,40477.0
2021-08-02 13:50:00,69.07,69.08,68.97,69.07,30812.0,64.1252,64.1345,64.0324,64.1252,30812.0
2021-08-02 13:55:00,69.07,69.15,69.05,69.12,21730.0,64.1252,64.1995,64.1066,64.1716,21730.0
2021-08-02 14:00:00,69.11,69.2,69.1,69.17,29261.0,64.1623,64.2459,64.1531,64.218,29261.0
2021-08-02 14:05:00,69.17,69.26,69.16,69.17,23408.0,64.218,64.3016,64.2088,64.218,23408.0
2021-08-02 14:10:00,69.17,69.25,69.16,69.21,16232.0,64.218,64.2923,64.2088,64.2552,16232.0
2021-08-02 14:15:00,69.2,69.23,69.18,69.2,14676.0,64.2459,64.2738,64.2273,64.2459,14676.0
2021-08-02 14:20:00,69.2,69.22,69.06,69.07,31627.0,64.2459,64.2645,64.1159,64.1252,31627.0
2021-08-02 14:25:00,69.09,69.09,69.01,69.08,29504.0,64.1438,64.1438,64.0695,64.1345,29504.0
2021-08-02 14:30:00,69.08,69.1,69.03,69.08,16825.0,64.1345,64.1531,64.0881,64.1345,16825.0
2021-08-02 14:35:00,69.09,69.12,69.04,69.06,18729.0,64.1438,64.1716,64.0974,64.1159,18729.0
2021-08-02 14:40:00,69.06,69.1,69.03,69.06,18201.0,64.1159,64.1531,64.0881,64.1159,18201.0
2021-08-02 14:45:00,69.07,69.07,68.94,68.97,38863.0,64.1252,64.1252,64.0045,64.0324,38863.0
2021-08-02 14:50:00,68.96,69.01,68.93,68.95,23997.0,64.0231,64.0695,63.9952,64.0138,23997.0
2021-08-02 14:55:00,68.95,69.0,68.94,69.0,15764.0,64.0138,64.0602,64.0045,64.0602,15764.0
2021-08-02 15:00:00,68.98,69.0,68.93,68.98,29617.0,64.0416,64.0602,63.9952,64.0416,29617.0
2021-08-02 15:05:00,68.98,68.98,68.85,68.85,36312.0,64.0416,64.0416,63.921,63.921,36312.0
2021-08-02 15:10:00,68.87,68.89,68.83,68.84,22180.0,63.9395,63.9581,63.9024,63.9117,22180.0
2021-08-02 15:15:00,68.84,68.93,68.84,68.88,34779.0,63.9117,63.9952,63.9117,63.9488,34779.0
2021-08-02 15:20:00,68.86,68.87,68.77,68.81,46202.0,63.9302,63.9395,63.8467,63.8838,46202.0
2021-08-02 15:25:00,68.81,68.84,68.73,68.78,120258.0,63.8838,63.9117,63.8095,63.856,120258.0
2021-08-02 15:30:00,68.78,68.81,68.72,68.8,59940.0,63.856,63.8838,63.8003,63.8745,59940.0
2021-08-02 15:35:00,68.79,68.8,68.72,68.72,118515.0,63.8653,63.8745,63.8003,63.8003,118515.0
2021-08-02 15:40:00,68.71,68.75,68.6,68.6,74456.0,63.791,63.8281,63.6889,63.6889,74456.0
2021-08-02 15:45:00,68.61,68.63,68.54,68.57,74555.0,63.6981,63.7167,63.6331,63.661,74555.0
2021-08-02 15:50:00,68.58,68.63,68.54,68.59,171223.0,63.6703,63.7167,63.6331,63.6796,171223.0
2021-08-02 15:55:00,68.58,68.63,68.52,68.63,363774.0,63.6703,63.7167,63.6146,63.7167,363774.0
2021-08-03 09:30:00,68.8,68.8,68.37,68.6,129258.0,63.8745,63.8745,63.4753,63.6889,129258.0
2021-08-03 09:35:00,68.6,68.78,68.54,68.66,86151.0,63.6889,63.856,63.6331,63.7446,86151.0
2021-08-03 09:40:00,68.67,68.78,68.52,68.52,61170.0,63.7538,63.856,63.6146,63.6146,61170.0
2021-08-03 09:45:00,68.54,68.66,68.42,68.42,41287.0,63.6331,63.7446,63.5217,63.5217,41287.0
2021-08-03 09:50:00,68.41,68.43,68.11,68.11,46259.0,63.5125,63.531,63.2339,63.2339,46259.0
2021-08-03 09:55:00,68.12,68.27,68.02,68.1,39204.0,63.2432,63.3825,63.1504,63.2246,39204.0
2021-08-03 10:00:00,68.13,68.33,68.11,68.2,44135.0,63.2525,63.4382,63.2339,63.3175,44135.0
2021-08-03 10:05:00,68.18,68.19,67.87,67.91,65763.0,63.2989,63.3082,63.0111,63.0483,65763.0
2021-08-03 10:10:00,67.91,67.93,67.76,67.92,60723.0,63.0483,63.0668,62.909,63.0575,60723.0
2021-08-03 10:15:00,67.92,68.08,67.88,67.95,53377.0,63.0575,63.2061,63.0204,63.0854,53377.0
2021-08-03 10:20:00,67.96,68.15,67.96,68.1,93834.0,63.0947,63.2711,63.0947,63.2246,93834.0
2021-08-03 10:25:00,68.1,68.12,68.03,68.06,65187.0,63.2246,63.2432,63.1597,63.1875,65187.0
2021-08-03 10:30:00,68.04,68.04,67.84,67.85,65173.0,63.1689,63.1689,62.9833,62.9925,65173.0
2021-08-03 10:35:00,67.85,68.02,67.83,68.01,27463.0,62.9925,63.1504,62.974,63.1411,27463.0
2021-08-03 10:40:00,68.0,68.19,67.98,68.13,55782.0,63.1318,63.3082,63.1132,63.2525,55782.0
2021-08-03 10:45:00,68.13,68.2,68.05,68.15,49849.0,63.2525,63.3175,63.1782,63.2711,49849.0
2021-08-03 10:50:00,68.15,68.25,68.14,68.18,43204.0,63.2711,63.3639,63.2618,63.2989,43204.0
2021-08-03 10:55:00,68.17,68.25,68.07,68.1,33975.0,63.2896,63.3639,63.1968,63.2246,33975.0
2021-08-03 11:00:00,68.11,68.14,68.0,68.01,29169.0,63.2339,63.2618,63.1318,63.1411,29169.0
2021-08-03 11:05:00,68.01,68.11,67.89,68.07,81263.0,63.1411,63.2339,63.0297,63.1968,81263.0
2021-08-03 11:10:00,68.06,68.11,68.02,68.1,18842.0,63.1875,63.2339,63.1504,63.2246,18842.0
2021-08-03 11:15:00,68.09,68.09,67.97,67.98,22535.0,63.2154,63.2154,63.104,63.1132,22535.0
2021-08-03 11:20:00,67.98,68.1,67.97,68.08,13477.0,63.1132,63.2246,63.104,63.2061,13477.0
2021-08-03 11:25:00,68.09,68.13,67.98,68.09,33672.0,63.2154,63.2525,63.1132,63.2154,33672.0
2021-08-03 11:30:00,68.1,68.19,68.08,68.12,50799.0,63.2246,63.3082,63.2061,63.2432,50799.0
2021-08-03 11:35:00,68.12,68.15,68.09,68.11,20325.0,63.2432,63.2711,63.2154,63.2339,20325.0
2021-08-03 11:40:00,68.11,68.37,68.1,68.28,160879.0,63.2339,63.4753,63.2246,63.3918,160879.0
2021-08-03 11:45:00,68.27,68.31,68.19,68.29,250617.0,63.3825,63.4196,63.3082,63.401,250617.0
2021-08-03 11:50:00,68.3,68.34,68.19,68.25,57389.0,63.4103,63.4475,63.3082,63.3639,57389.0
2021-08-03 11:55:00,68.25,68.3,68.19,68.2,116129.0,63.3639,63.4103,63.3082,63.3175,116129.0
2021-08-03 12:00:00,68.2,68.24,68.18,68.2,57740.0,63.3175,63.3546,63.2989,63.3175,57740.0
2021-08-03 12:05:00,68.21,68.26,68.16,68.17,110914.0,63.3268,63.3732,63.2804,63.2896,110914.0
2021-08-03 12:10:00,68.17,68.29,68.1,68.11,150242.0,63.2896,63.401,63.2246,63.2339,150242.0
2021-08-03 12:15:00,68.11,68.13,67.93,67.94,49652.0,63.2339,63.2525,63.0668,63.0761,49652.0
2021-08-03 12:20:00,67.95,67.99,67.82,67.89,50919.0,63.0854,63.1225,62.9647,63.0297,50919.0
2021-08-03 12:25:00,67.88,67.88,67.78,67.82,26232.0,63.0204,63.0204,62.9276,62.9647,26232.0
2021-08-03 12:30:00,67.82,68.05,67.79,68.05,128471.0,62.9647,63.1782,62.9368,63.1782,128471.0
2021-08-03 12:35:00,68.05,68.06,67.91,67.91,51527.0,63.1782,63.1875,63.0483,63.0483,51527.0
2021-08-03 12:40:00,67.92,67.94,67.76,67.81,32304.0,63.0575,63.0761,62.909,62.9554,32304.0
2021-08-03 12:45:00,67.82,67.92,67.82,67.89,19532.0,62.9647,63.0575,62.9647,63.0297,19532.0
2021-08-03 12:50:00,67.88,67.88,67.7,67.72,23072.0,63.0204,63.0204,62.8533,62.8719,23072.0
2021-08-03 12:55:00,67.72,67.81,67.71,67.77,25070.0,62.8719,62.9554,62.8626,62.9183,25070.0
2021-08-03 13:00:00,67.78,67.85,67.75,67.8,47862.0,62.9276,62.9925,62.8997,62.9461,47862.0
2021-08-03 13:05:00,67.8,67.85,67.79,67.84,18252.0,62.9461,62.9925,62.9368,62.9833,18252.0
2021-08-03 13:10:00,67.84,67.85,67.76,67.76,24009.0,62.9833,62.9925,62.909,62.909,24009.0
2021-08-03 13:15:00,67.78,67.82,67.72,67.77,46080.0,62.9276,62.9647,62.8719,62.9183,46080.0
2021-08-03 13:20:00,67.76,67.78,67.68,67.69,17638.0,62.909,62.9276,62.8347,62.844,17638.0
2021-08-03 13:25:00,67.71,67.74,67.64,67.67,45213.0,62.8626,62.8904,62.7976,62.8254,45213.0
2021-08-03 13:30:00,67.66,67.89,67.64,67.86,73514.0,62.8161,63.0297,62.7976,63.0018,73514.0
2021-08-03 13:35:00,67.86,67.89,67.78,67.78,40620.0,63.0018,63.0297,62.9276,62.9276,40620.0
2021-08-03 13:40:00,67.78,67.8,67.73,67.73,35665.0,62.9276,62.9461,62.8811,62.8811,35665.0
2021-08-03 13:45:00,67.73,67.78,67.71,67.77,37146.0,62.8811,62.9276,62.8626,62.9183,37146.0
2021-08-03 13:50:00,67.78,67.95,67.76,67.92,163556.0,62.9276,63.0854,62.909,63.0575,163556.0
2021-08-03 13:55:00,67.93,68.08,67.93,67.98,32760.0,63.0668,63.2061,63.0668,63.1132,32760.0
2021-08-03 14:00:00,67.99,68.0,67.79,67.88,48185.0,63.1225,63.1318,62.9368,63.0204,48185.0
2021-08-03 14:05:00,67.89,67.92,67.83,67.86,43169.0,63.0297,63.0575,62.974,63.0018,43169.0
2021-08-03 14:10:00,67.86,67.91,67.83,67.85,21178.0,63.0018,63.0483,62.974,62.9925,21178.0
2021-08-03 14:15:00,67.84,67.91,67.83,67.9,18162.0,62.9833,63.0483,62.974,63.039,18162.0
2021-08-03 14:20:00,67.9,67.93,67.85,67.9,23969.0,63.039,63.0668,62.9925,63.039,23969.0
2021-08-03 14:25:00,67.9,67.91,67.81,67.82,37568.0,63.039,63.0483,62.9554,62.9647,37568.0
2021-08-03 14:30:00,67.83,67.85,67.76,67.82,56348.0,62.974,62.9925,62.909,62.9647,56348.0
2021-08-03 14:35:00,67.83,67.92,67.82,67.91,26134.0,62.974,63.0575,62.9647,63.0483,26134.0
2021-08-03 14:40:00,67.93,67.93,67.85,67.92,32455.0,63.0668,63.0668,62.9925,63.0575,32455.0
2021-08-03 14:45:00,67.93,67.99,67.89,67.96,26291.0,63.0668,63.1225,63.0297,63.0947,26291.0
2021-08-03 14:50:00,67.97,68.12,67.97,68.11,25016.0,63.104,63.2432,63.104,63.2339,25016.0
2021-08-03 14:55:00,68.12,68.17,68.06,68.06,21741.0,63.2432,63.2896,63.1875,63.1875,21741.0
2021-08-03 15:00:00,68.05,68.12,68.01,68.05,45630.0,63.1782,63.2432,63.1411,63.1782,45630.0
2021-08-03 15:05:00,68.05,68.07,68.02,68.07,23884.0,63.1782,63.1968,63.1504,63.1968,23884.0
2021-08-03 15:10:00,68.07,68.11,68.03,68.05,29064.0,63.1968,63.2339,63.1597,63.1782,29064.0
2021-08-03 15:15:00,68.06,68.06,68.01,68.03,38667.0,63.1875,63.1875,63.1411,63.1597,38667.0
2021-08-03 15:20:00,68.03,68.04,68.01,68.02,47547.0,63.1597,63.1689,63.1411,63.1504,47547.0
2021-08-03 15:25:00,68.01,68.04,67.98,68.0,60713.0,63.1411,63.1689,63.1132,63.1318,60713.0
2021-08-03 15:30:00,68.01,68.06,67.96,68.06,62586.0,63.1411,63.1875,63.0947,63.1875,62586.0
2021-08-03 15:35:00,68.05,68.06,67.98,68.0,71175.0,63.1782,63.1875,63.1132,63.1318,71175.0
2021-08-03 15:40:00,68.01,68.01,67.97,67.98,74077.0,63.1411,63.1411,63.104,63.1132,74077.0
2021-08-03 15:45:00,67.97,68.01,67.96,68.01,123148.0,63.104,63.1411,63.0947,63.1411,123148.0
2021-08-03 15:50:00,68.01,68.05,67.98,68.0,201276.0,63.1411,63.1782,63.1132,63.1318,201276.0
2021-08-03 15:55:00,68.0,68.01,67.98,68.0,303009.0,63.1318,63.1411,63.1132,63.1318,303009.0
2021-08-04 09:30:00,67.92,67.97,67.77,67.83,101186.0,63.0575,63.104,62.9183,62.974,101186.0
2021-08-04 09:35:00,67.78,67.94,67.72,67.92,44807.0,62.9276,63.0761,62.8719,63.0575,44807.0
2021-08-04 09:40:00,67.94,68.1,67.89,68.09,125425.0,63.0761,63.2246,63.0297,63.2154,125425.0
2021-08-04 09:45:00,68.09,68.1,67.9,67.97,95861.0,63.2154,63.2246,63.039,63.104,95861.0
2021-08-04 09:50:00,67.99,68.23,67.97,68.16,179013.0,63.1225,63.3453,63.104,63.2804,179013.0
2021-08-04 09:55:00,68.15,68.25,68.05,68.25,80059.0,63.2711,63.3639,63.1782,63.3639,80059.0
2021-08-04 10:00:00,68.25,68.4,68.16,68.34,437704.0,63.3639,63.5032,63.2804,63.4475,437704.0
2021-08-04 10:05:00,68.36,68.47,68.23,68.27,499617.0,63.466,63.5682,63.3453,63.3825,499617.0
2021-08-04 10:10:00,68.29,68.32,67.99,68.0,69643.0,63.401,63.4289,63.1225,63.1318,69643.0
2021-08-04 10:15:00,68.01,68.08,67.89,67.98,161778.0,63.1411,63.2061,63.0297,63.1132,161778.0
2021-08-04 10:20:00,67.99,68.04,67.91,67.94,75709.0,63.1225,63.1689,63.0483,63.0761,75709.0
2021-08-04 10:25:00,67.93,68.0,67.84,67.92,46643.0,63.0668,63.1318,62.9833,63.0575,46643.0
2021-08-04 10:30:00,67.92,68.4,67.91,68.34,133205.0,63.0575,63.5032,63.0483,63.4475,133205.0
2021-08-04 10:35:00,68.34,68.44,68.25,68.32,274469.0,63.4475,63.5403,63.3639,63.4289,274469.0
2021-08-04 10:40:00,68.33,68.64,68.2,68.62,129718.0,63.4382,63.726,63.3175,63.7074,129718.0
2021-08-04 10:45:00,68.63,68.68,68.31,68.31,85074.0,63.7167,63.7631,63.4196,63.4196,85074.0
2021-08-04 10:50:00,68.31,68.31,68.1,68.19,27952.0,63.4196,63.4196,63.2246,63.3082,27952.0
2021-08-04 10:55:00,68.19,68.33,68.15,68.32,24352.0,63.3082,63.4382,63.2711,63.4289,24352.0
2021-08-04 11:00:00,68.32,68.41,68.26,68.33,35430.0,63.4289,63.5125,63.3732,63.4382,35430.0
2021-08-04 11:05:00,68.34,68.51,68.33,68.5,30737.0,63.4475,63.6053,63.4382,63.596,30737.0
2021-08-04 11:10:00,68.5,68.6,68.45,68.47,438275.0,63.596,63.6889,63.5496,63.5682,438275.0
2021-08-04 11:15:00,68.46,68.57,68.43,68.48,31110.0,63.5589,63.661,63.531,63.5774,31110.0
2021-08-04 11:20:00,68.48,68.48,68.29,68.31,29749.0,63.5774,63.5774,63.401,63.4196,29749.0
2021-08-04 11:25:00,68.32,68.39,68.28,68.37,25452.0,63.4289,63.4939,63.3918,63.4753,25452.0
2021-08-04 11:30:00,68.37,68.61,68.37,68.61,22173.0,63.4753,63.6981,63.4753,63.6981,22173.0
2021-08-04 11:35:00,68.6,68.68,68.55,68.56,41223.0,63.6889,63.7631,63.6424,63.6517,41223.0
2021-08-04 11:40:00,68.56,68.61,68.48,68.6,47202.0,63.6517,63.6981,63.5774,63.6889,47202.0
2021-08-04 11:45:00,68.6,68.7,68.59,68.59,36636.0,63.6889,63.7817,63.6796,63.6796,36636.0
2021-08-04 11:50:00,68.59,68.65,68.56,68.65,36157.0,63.6796,63.7353,63.6517,63.7353,36157.0
2021-08-04 11:55:00,68.65,68.65,68.57,68.6,39605.0,63.7353,63.7353,63.661,63.6889,39605.0
2021-08-04 12:00:00,68.6,68.6,68.54,68.55,23275.0,63.6889,63.6889,63.6331,63.6424,23275.0
2021-08-04 12:05:00,68.56,68.59,68.49,68.53,24883.0,63.6517,63.6796,63.5867,63.6239,24883.0
2021-08-04 12:10:00,68.53,68.6,68.52,68.57,19485.0,63.6239,63.6889,63.6146,63.661,19485.0
2021-08-04 12:15:00,68.56,68.57,68.46,68.48,21275.0,63.6517,63.661,63.5589,63.5774,21275.0
2021-08-04 12:20:00,68.48,68.48,68.34,68.34,30313.0,63.5774,63.5774,63.4475,63.4475,30313.0
2021-08-04 12:25:00,68.34,68.38,68.3,68.36,24388.0,63.4475,63.4846,63.4103,63.466,24388.0
2021-08-04 12:30:00,68.36,68.41,68.33,68.39,22420.0,63.466,63.5125,63.4382,63.4939,22420.0
2021-08-04 12:35:00,68.37,68.39,68.24,68.31,41322.0,63.4753,63.4939,63.3546,63.4196,41322.0
2021-08-04 12:40:00,68.31,68.32,68.22,68.22,23248.0,63.4196,63.4289,63.3361,63.3361,23248.0
2021-08-04 12:45:00,68.22,68.31,68.22,68.3,29673.0,63.3361,63.4196,63.3361,63.4103,29673.0
2021-08-04 12:50:00,68.3,68.33,68.22,68.29,27062.0,63.4103,63.4382,63.3361,63.401,27062.0
2021-08-04 12:55:00,68.29,68.36,68.26,68.34,22221.0,63.401,63.466,63.3732,63.4475,22221.0
2021-08-04 13:00:00,68.34,68.34,68.28,68.32,19770.0,63.4475,63.4475,63.3918,63.4289,19770.0
2021-08-04 13:05:00,68.32,68.47,68.31,68.47,19586.0,63.4289,63.5682,63.4196,63.5682,19586.0
2021-08-04 13:10:00,68.47,68.48,68.41,68.42,32874.0,63.5682,63.5774,63.5125,63.5217,32874.0
2021-08-04 13:15:00,68.41,68.42,68.33,68.37,34398.0,63.5125,63.5217,63.4382,63.4753,34398.0
2021-08-04 13:20:00,68.37,68.42,68.3,68.41,42401.0,63.4753,63.5217,63.4103,63.5125,42401.0
2021-08-04 13:25:00,68.4,68.43,68.37,68.37,23854.0,63.5032,63.531,63.4753,63.4753,23854.0
2021-08-04 13:30:00,68.38,68.49,68.38,68.41,91418.0,63.4846,63.5867,63.4846,63.5125,91418.0
2021-08-04 13:35:00,68.41,68.41,68.32,68.34,19953.0,63.5125,63.5125,63.4289,63.4475,19953.0
2021-08-04 13:40:00,68.34,68.36,68.28,68.31,26977.0,63.4475,63.466,63.3918,63.4196,26977.0
2021-08-04 13:45:00,68.31,68.31,68.25,68.31,16947.0,63.4196,63.4196,63.3639,63.4196,16947.0
2021-08-04 13:50:00,68.31,68.32,68.27,68.3,17925.0,63.4196,63.4289,63.3825,63.4103,17925.0
2021-08-04 13:55:00,68.29,68.29,68.21,68.22,27284.0,63.401,63.401,63.3268,63.3361,27284.0
2021-08-04 14:00:00,68.23,68.23,68.14,68.19,35669.0,63.3453,63.3453,63.2618,63.3082,35669.0
2021-08-04 14:05:00,68.19,68.21,68.15,68.2,42023.0,63.3082,63.3268,63.2711,63.3175,42023.0
2021-08-04 14:10:00,68.2,68.32,68.18,68.29,37139.0,63.3175,63.4289,63.2989,63.401,37139.0
2021-08-04 14:15:00,68.3,68.4,68.26,68.39,28250.0,63.4103,63.5032,63.3732,63.4939,28250.0
2021-08-04 14:20:00,68.39,68.41,68.34,68.39,30006.0,63.4939,63.5125,63.4475,63.4939,30006.0
2021-08-04 14:25:00,68.39,68.41,68.34,68.35,28189.0,63.4939,63.5125,63.4475,63.4568,28189.0
2021-08-04 14:30:00,68.36,68.36,68.3,68.31,29007.0,63.466,63.466,63.4103,63.4196,29007.0
2021-08-04 14:35:00,68.3,68.36,68.27,68.28,27942.0,63.4103,63.466,63.3825,63.3918,27942.0
2021-08-04 14:40:00,68.28,68.3,68.19,68.2,27935.0,63.3918,63.4103,63.3082,63.3175,27935.0
2021-08-04 14:45:00,68.2,68.21,68.06,68.07,56084.0,63.3175,63.3268,63.1875,63.1968,56084.0
2021-08-04 14:50:00,68.07,68.14,68.06,68.09,23150.0,63.1968,63.2618,63.1875,63.2154,23150.0
2021-08-04 14:55:00,68.1,68.16,68.06,68.12,40230.0,63.2246,63.2804,63.1875,63.2432,40230.0
2021-08-04 15:00:00,68.12,68.12,68.05,68.08,23337.0,63.2432,63.2432,63.1782,63.2061,23337.0
2021-08-04 15:05:00,68.08,68.09,68.03,68.06,33554.0,63.2061,63.2154,63.1597,63.1875,33554.0
2021-08-04 15:10:00,68.06,68.07,67.92,67.94,54759.0,63.1875,63.1968,63.0575,63.0761,54759.0
2021-08-04 15:15:00,67.94,68.03,67.93,67.98,31031.0,63.0761,63.1597,63.0668,63.1132,31031.0
2021-08-04 15:20:00,67.97,68.05,67.95,68.02,27655.0,63.104,63.1782,63.0854,63.1504,27655.0
2021-08-04 15:25:00,68.02,68.1,68.01,68.09,35678.0,63.1504,63.2246,63.1411,63.2154,35678.0
2021-08-04 15:30:00,68.09,68.1,67.98,68.01,48486.0,63.2154,63.2246,63.1132,63.1411,48486.0
2021-08-04 15:35:00,68.0,68.07,67.97,68.06,61738.0,63.1318,63.1968,63.104,63.1875,61738.0
2021-08-04 15:40:00,68.06,68.11,68.02,68.09,61197.0,63.1875,63.2339,63.1504,63.2154,61197.0
2021-08-04 15:45:00,68.09,68.13,68.09,68.1,58566.0,63.2154,63.2525,63.2154,63.2246,58566.0
2021-08-04 15:50:00,68.11,68.12,68.05,68.11,131815.0,63.2339,63.2432,63.1782,63.2339,131815.0
2021-08-04 15:55:00,68.11,68.14,67.98,67.99,237632.0,63.2339,63.2618,63.1132,63.1225,237632.0
2021-08-05 09:30:00,67.53,67.88,66.9,67.1,328700.0,62.6955,63.0204,62.1106,62.2962,328700.0
2021-08-05 09:35:00,67.08,67.08,66.02,66.03,399737.0,62.2777,62.2777,61.2936,61.3028,399737.0
2021-08-05 09:40:00,66.03,66.04,65.58,65.69,311232.0,61.3028,61.3121,60.8851,60.9872,311232.0
2021-08-05 09:45:00,65.7,65.97,65.59,65.75,243869.0,60.9965,61.2471,60.8943,61.0429,243869.0
2021-08-05 09:50:00,65.77,66.14,65.62,66.0,391394.0,61.0615,61.405,60.9222,61.275,391394.0
2021-08-05 09:55:00,66.02,66.35,66.01,66.29,424790.0,61.2936,61.5999,61.2843,61.5442,424790.0
2021-08-05 10:00:00,66.29,66.61,66.24,66.59,283415.0,61.5442,61.8413,61.4978,61.8228,283415.0
2021-08-05 10:05:00,66.6,66.87,66.6,66.86,100506.0,61.832,62.0827,61.832,62.0734,100506.0
2021-08-05 10:10:00,66.89,66.89,66.48,66.51,174093.0,62.1013,62.1013,61.7206,61.7485,174093.0
2021-08-05 10:15:00,66.51,66.6,66.39,66.57,253654.0,61.7485,61.832,61.6371,61.8042,253654.0
2021-08-05 10:20:00,66.56,66.63,66.46,66.57,146761.0,61.7949,61.8599,61.7021,61.8042,146761.0
2021-08-05 10:25:00,66.56,66.61,66.45,66.55,121388.0,61.7949,61.8413,61.6928,61.7856,121388.0
2021-08-05 10:30:00,66.56,66.89,66.56,66.84,116362.0,61.7949,62.1013,61.7949,62.0549,116362.0
2021-08-05 10:35:00,66.85,66.92,66.8,66.8,42948.0,62.0641,62.1291,62.0177,62.0177,42948.0
2021-08-05 10:40:00,66.8,66.84,66.72,66.73,45936.0,62.0177,62.0549,61.9434,61.9527,45936.0
2021-08-05 10:45:00,66.71,66.81,66.64,66.7,76878.0,61.9342,62.027,61.8692,61.9249,76878.0
2021-08-05 10:50:00,66.7,66.85,66.66,66.75,64885.0,61.9249,62.0641,61.8877,61.9713,64885.0
2021-08-05 10:55:00,66.75,66.86,66.74,66.8,105011.0,61.9713,62.0734,61.962,62.0177,105011.0
2021-08-05 11:00:00,66.8,67.07,66.74,66.93,479316.0,62.0177,62.2684,61.962,62.1384,479316.0
2021-08-05 11:05:00,66.95,66.99,66.86,66.87,156533.0,62.157,62.1941,62.0734,62.0827,156533.0
2021-08-05 11:10:00,66.87,66.89,66.69,66.87,50570.0,62.0827,62.1013,61.9156,62.0827,50570.0
2021-08-05 11:15:00,66.89,66.91,66.73,66.77,29797.0,62.1013,62.1198,61.9527,61.9899,29797.0
2021-08-05 11:20:00,66.8,67.02,66.8,67.01,41111.0,62.0177,62.222,62.0177,62.2127,41111.0
2021-08-05 11:25:00,67.02,67.09,66.97,67.03,22885.0,62.222,62.287,62.1755,62.2313,22885.0
2021-08-05 11:30:00,67.03,67.18,66.99,67.1,36999.0,62.2313,62.3705,62.1941,62.2962,36999.0
2021-08-05 11:35:00,67.1,67.12,66.98,67.03,38123.0,62.2962,62.3148,62.1848,62.2313,38123.0
2021-08-05 11:40:00,67.03,67.04,66.96,67.01,19473.0,62.2313,62.2405,62.1663,62.2127,19473.0
2021-08-05 11:45:00,67.01,67.03,66.88,66.88,27768.0,62.2127,62.2313,62.092,62.092,27768.0
2021-08-05 11:50:00,66.89,66.95,66.84,66.95,49479.0,62.1013,62.157,62.0549,62.157,49479.0
2021-08-05 11:55:00,66.96,67.03,66.9,66.92,30640.0,62.1663,62.2313,62.1106,62.1291,30640.0
2021-08-05 12:00:00,66.92,66.93,66.8,66.87,52980.0,62.1291,62.1384,62.0177,62.0827,52980.0
2021-08-05 12:05:00,66.87,67.01,66.84,66.99,23508.0,62.0827,62.2127,62.0549,62.1941,23508.0
2021-08-05 12:10:00,67.01,67.04,66.94,66.98,19380.0,62.2127,62.2405,62.1477,62.1848,19380.0
2021-08-05 12:15:00,66.98,66.98,66.86,66.87,37238.0,62.1848,62.1848,62.0734,62.0827,37238.0
2021-08-05 12:20:00,66.86,66.87,66.83,66.85,21569.0,62.0734,62.0827,62.0456,62.0641,21569.0
2021-08-05 12:25:00,66.84,66.86,66.76,66.77,34648.0,62.0549,62.0734,61.9806,61.9899,34648.0
2021-08-05 12:30:00,66.77,66.85,66.77,66.83,21518.0,61.9899,62.0641,61.9899,62.0456,21518.0
2021-08-05 12:35:00,66.83,66.86,66.77,66.8,17379.0,62.0456,62.0734,61.9899,62.0177,17379.0
2021-08-05 12:40:00,66.81,66.84,66.76,66.78,23921.0,62.027,62.0549,61.9806,61.9991,23921.0
2021-08-05 12:45:00,66.78,66.87,66.71,66.87,31281.0,61.9991,62.0827,61.9342,62.0827,31281.0
2021-08-05 12:50:00,66.88,66.91,66.85,66.85,21561.0,62.092,62.1198,62.0641,62.0641,21561.0
2021-08-05 12:55:00,66.84,66.88,66.77,66.78,438863.0,62.0549,62.092,61.9899,61.9991,438863.0
2021-08-05 13:00:00,66.79,67.02,66.79,67.01,92550.0,62.0084,62.222,62.0084,62.2127,92550.0
2021-08-05 13:05:00,67.0,67.01,66.93,66.98,23224.0,62.2034,62.2127,62.1384,62.1848,23224.0
2021-08-05 13:10:00,66.98,66.99,66.93,66.94,37629.0,62.1848,62.1941,62.1384,62.1477,37629.0
2021-08-05 13:15:00,66.94,67.1,66.93,67.0,266149.0,62.1477,62.2962,62.1384,62.2034,266149.0
2021-08-05 13:20:00,67.03,67.08,66.99,67.08,201008.0,62.2313,62.2777,62.1941,62.2777,201008.0
2021-08-05 13:25:00,67.09,67.24,67.09,67.12,50821.0,62.287,62.4262,62.287,62.3148,50821.0
2021-08-05 13:30:00,67.11,67.12,67.06,67.07,24327.0,62.3055,62.3148,62.2591,62.2684,24327.0
2021-08-05 13:35:00,67.08,67.09,66.97,67.0,53452.0,62.2777,62.287,62.1755,62.2034,53452.0
2021-08-05 13:40:00,67.01,67.11,66.97,67.07,49079.0,62.2127,62.3055,62.1755,62.2684,49079.0
2021-08-05 13:45:00,67.1,67.11,67.05,67.05,32938.0,62.2962,62.3055,62.2498,62.2498,32938.0
2021-08-05 13:50:00,67.05,67.08,66.94,67.05,29843.0,62.2498,62.2777,62.1477,62.2498,29843.0
2021-08-05 13:55:00,67.04,67.2,67.04,67.2,14128.0,62.2405,62.3891,62.2405,62.3891,14128.0
2021-08-05 14:00:00,67.22,67.27,67.19,67.23,28620.0,62.4076,62.4541,62.3798,62.4169,28620.0
2021-08-05 14:05:00,67.23,67.24,67.16,67.19,25414.0,62.4169,62.4262,62.3519,62.3798,25414.0
2021-08-05 14:10:00,67.2,67.27,67.18,67.25,26731.0,62.3891,62.4541,62.3705,62.4355,26731.0
2021-08-05 14:15:00,67.25,67.32,67.23,67.3,43742.0,62.4355,62.5005,62.4169,62.4819,43742.0
2021-08-05 14:20:00,67.31,67.32,67.25,67.3,34116.0,62.4912,62.5005,62.4355,62.4819,34116.0
2021-08-05 14:25:00,67.31,67.5,67.31,67.47,47513.0,62.4912,62.6676,62.4912,62.6398,47513.0
2021-08-05 14:30:00,67.46,67.5,67.34,67.41,37169.0,62.6305,62.6676,62.5191,62.584,37169.0
2021-08-05 14:35:00,67.4,67.44,67.36,67.43,9830.0,62.5748,62.6119,62.5376,62.6026,9830.0
2021-08-05 14:40:00,67.44,67.47,67.4,67.42,10809.0,62.6119,62.6398,62.5748,62.5933,10809.0
2021-08-05 14:45:00,67.42,67.42,67.35,67.4,28505.0,62.5933,62.5933,62.5283,62.5748,28505.0
2021-08-05 14:50:00,67.4,67.46,67.39,67.41,13790.0,62.5748,62.6305,62.5655,62.584,13790.0
2021-08-05 14:55:00,67.41,67.46,67.39,67.44,16955.0,62.584,62.6305,62.5655,62.6119,16955.0
2021-08-05 15:00:00,67.45,67.51,67.45,67.48,11303.0,62.6212,62.6769,62.6212,62.649,11303.0
2021-08-05 15:05:00,67.48,67.5,67.46,67.46,19334.0,62.649,62.6676,62.6305,62.6305,19334.0
2021-08-05 15:10:00,67.46,67.47,67.41,67.43,18154.0,62.6305,62.6398,62.584,62.6026,18154.0
2021-08-05 15:15:00,67.44,67.48,67.41,67.42,24727.0,62.6119,62.649,62.584,62.5933,24727.0
2021-08-05 15:20:00,67.42,67.44,67.31,67.31,262819.0,62.5933,62.6119,62.4912,62.4912,262819.0
2021-08-05 15:25:00,67.31,67.4,67.31,67.36,63508.0,62.4912,62.5748,62.4912,62.5376,63508.0
2021-08-05 15:30:00,67.35,67.38,67.27,67.29,47815.0,62.5283,62.5562,62.4541,62.4726,47815.0
2021-08-05 15:35:00,67.3,67.37,67.28,67.36,44991.0,62.4819,62.5469,62.4634,62.5376,44991.0
2021-08-05 15:40:00,67.37,67.41,67.32,67.4,64247.0,62.5469,62.584,62.5005,62.5748,64247.0
2021-08-05 15:45:00,67.4,67.43,67.34,67.4,70949.0,62.5748,62.6026,62.5191,62.5748,70949.0
2021-08-05 15:50:00,67.4,67.45,67.36,67.4,89809.0,62.5748,62.6212,62.5376,62.5748,89809.0
2021-08-05 15:55:00,67.4,67.4,67.27,67.29,286322.0,62.5748,62.5748,62.4541,62.4726,286322.0
2021-08-06 09:30:00,67.26,67.28,66.43,66.52,293082.0,62.4448,62.4634,61.6742,61.7578,293082.0
2021-08-06 09:35:00,66.53,66.84,66.44,66.47,136567.0,61.767,62.0549,61.6835,61.7113,136567.0
2021-08-06 09:40:00,66.47,66.61,66.29,66.52,150950.0,61.7113,61.8413,61.5442,61.7578,150950.0
2021-08-06 09:45:00,66.56,66.75,66.45,66.46,87744.0,61.7949,61.9713,61.6928,61.7021,87744.0
2021-08-06 09:50:00,66.45,66.47,65.93,65.93,136366.0,61.6928,61.7113,61.21,61.21,136366.0
2021-08-06 09:55:00,65.95,66.12,65.92,65.97,207425.0,61.2286,61.3864,61.2007,61.2471,207425.0
2021-08-06 10:00:00,65.98,66.02,65.81,65.93,146599.0,61.2564,61.2936,61.0986,61.21,146599.0
2021-08-06 10:05:00,65.93,66.17,65.87,66.08,108085.0,61.21,61.4328,61.1543,61.3493,108085.0
2021-08-06 10:10:00,66.08,66.32,66.03,66.25,164449.0,61.3493,61.5721,61.3028,61.5071,164449.0
2021-08-06 10:15:00,66.25,66.33,66.06,66.1,152373.0,61.5071,61.5814,61.3307,61.3678,152373.0
2021-08-06 10:20:00,66.09,66.23,66.07,66.19,37528.0,61.3585,61.4885,61.34,61.4514,37528.0
2021-08-06 10:25:00,66.17,66.23,66.11,66.18,65594.0,61.4328,61.4885,61.3771,61.4421,65594.0
2021-08-06 10:30:00,66.17,66.33,66.13,66.31,114768.0,61.4328,61.5814,61.3957,61.5628,114768.0
2021-08-06 10:35:00,66.3,66.31,66.13,66.16,50162.0,61.5535,61.5628,61.3957,61.4235,50162.0
2021-08-06 10:40:00,66.17,66.26,66.11,66.16,39404.0,61.4328,61.5164,61.3771,61.4235,39404.0
2021-08-06 10:45:00,66.17,66.24,66.04,66.07,113175.0,61.4328,61.4978,61.3121,61.34,113175.0
2021-08-06 10:50:00,66.08,66.17,65.97,66.17,94402.0,61.3493,61.4328,61.2471,61.4328,94402.0
2021-08-06 10:55:00,66.18,66.3,66.13,66.18,141432.0,61.4421,61.5535,61.3957,61.4421,141432.0
2021-08-06 11:00:00,66.19,66.24,66.1,66.13,90454.0,61.4514,61.4978,61.3678,61.3957,90454.0
2021-08-06 11:05:00,66.11,66.11,65.99,66.08,52413.0,61.3771,61.3771,61.2657,61.3493,52413.0
2021-08-06 11:10:00,66.08,66.1,65.88,65.88,35680.0,61.3493,61.3678,61.1636,61.1636,35680.0
2021-08-06 11:15:00,65.88,66.04,65.84,66.02,101127.0,61.1636,61.3121,61.1264,61.2936,101127.0
2021-08-06 11:20:00,66.02,66.11,65.98,66.09,93696.0,61.2936,61.3771,61.2564,61.3585,93696.0
2021-08-06 11:25:00,66.09,66.09,66.0,66.07,57944.0,61.3585,61.3585,61.275,61.34,57944.0
2021-08-06 11:30:00,66.08,66.1,66.01,66.05,40976.0,61.3493,61.3678,61.2843,61.3214,40976.0
2021-08-06 11:35:00,66.04,66.05,65.99,66.0,48011.0,61.3121,61.3214,61.2657,61.275,48011.0
2021-08-06 11:40:00,66.0,66.04,65.94,66.01,56351.0,61.275,61.3121,61.2193,61.2843,56351.0
2021-08-06 11:45:00,66.01,66.15,65.93,66.12,55396.0,61.2843,61.4143,61.21,61.3864,55396.0
2021-08-06 11:50:00,66.12,66.16,66.07,66.08,45631.0,61.3864,61.4235,61.34,61.3493,45631.0
2021-08-06 11:55:00,66.08,66.14,66.07,66.13,80771.0,61.3493,61.405,61.34,61.3957,80771.0
2021-08-06 12:00:00,66.13,66.16,66.06,66.06,74128.0,61.3957,61.4235,61.3307,61.3307,74128.0
2021-08-06 12:05:00,66.06,66.15,66.03,66.12,57267.0,61.3307,61.4143,61.3028,61.3864,57267.0
2021-08-06 12:10:00,66.13,66.13,65.99,66.01,35061.0,61.3957,61.3957,61.2657,61.2843,35061.0
2021-08-06 12:15:00,66.01,66.07,65.99,66.03,29311.0,61.2843,61.34,61.2657,61.3028,29311.0
2021-08-06 12:20:00,66.03,66.03,65.94,65.95,33271.0,61.3028,61.3028,61.2193,61.2286,33271.0
2021-08-06 12:25:00,65.95,65.95,65.88,65.89,29296.0,61.2286,61.2286,61.1636,61.1729,29296.0
2021-08-06 12:30:00,65.89,65.91,65.8,65.82,48673.0,61.1729,61.1914,61.0893,61.1079,48673.0
2021-08-06 12:35:00,65.83,65.83,65.71,65.75,129257.0,61.1172,61.1172,61.0058,61.0429,129257.0
2021-08-06 12:40:00,65.75,65.8,65.66,65.68,69863.0,61.0429,61.0893,60.9593,60.9779,69863.0
2021-08-06 12:45:00,65.69,65.72,65.61,65.61,55773.0,60.9872,61.015,60.9129,60.9129,55773.0
2021-08-06 12:50:00,65.61,65.78,65.6,65.77,111333.0,60.9129,61.0707,60.9036,61.0615,111333.0
2021-08-06 12:55:00,65.77,65.87,65.74,65.87,54227.0,61.0615,61.1543,61.0336,61.1543,54227.0
2021-08-06 13:00:00,65.87,65.89,65.73,65.88,147646.0,61.1543,61.1729,61.0243,61.1636,147646.0
2021-08-06 13:05:00,65.88,66.01,65.86,65.92,156793.0,61.1636,61.2843,61.145,61.2007,156793.0
2021-08-06 13:10:00,65.92,65.95,65.87,65.89,54631.0,61.2007,61.2286,61.1543,61.1729,54631.0
2021-08-06 13:15:00,65.9,65.92,65.84,65.87,39297.0,61.1821,61.2007,61.1264,61.1543,39297.0
2021-08-06 13:20:00,65.86,65.86,65.75,65.82,53994.0,61.145,61.145,61.0429,61.1079,53994.0
2021-08-06 13:25:00,65.82,65.85,65.77,65.8,56188.0,61.1079,61.1357,61.0615,61.0893,56188.0
2021-08-06 13:30:00,65.8,65.8,65.7,65.71,31629.0,61.0893,61.0893,60.9965,61.0058,31629.0
2021-08-06 13:35:00,65.71,65.78,65.68,65.71,47092.0,61.0058,61.0707,60.9779,61.0058,47092.0
2021-08-06 13:40:00,65.71,65.77,65.68,65.76,36735.0,61.0058,61.0615,60.9779,61.0522,36735.0
2021-08-06 13:45:00,65.76,65.84,65.72,65.75,57903.0,61.0522,61.1264,61.015,61.0429,57903.0
2021-08-06 13:50:00,65.75,65.79,65.73,65.77,48326.0,61.0429,61.08,61.0243,61.0615,48326.0
2021-08-06 13:55:00,65.78,65.79,65.71,65.73,35837.0,61.0707,61.08,61.0058,61.0243,35837.0
2021-08-06 14:00:00,65.72,65.73,65.69,65.7,26557.0,61.015,61.0243,60.9872,60.9965,26557.0
2021-08-06 14:05:00,65.7,65.78,65.69,65.78,46937.0,60.9965,61.0707,60.9872,61.0707,46937.0
2021-08-06 14:10:00,65.78,65.79,65.72,65.74,37461.0,61.0707,61.08,61.015,61.0336,37461.0
2021-08-06 14:15:00,65.73,65.76,65.66,65.7,44832.0,61.0243,61.0522,60.9593,60.9965,44832.0
2021-08-06 14:20:00,65.7,65.71,65.64,65.67,38820.0,60.9965,61.0058,60.9408,60.9686,38820.0
2021-08-06 14:25:00,65.68,65.73,65.67,65.69,35039.0,60.9779,61.0243,60.9686,60.9872,35039.0
2021-08-06 14:30:00,65.69,65.7,65.59,65.6,41659.0,60.9872,60.9965,60.8943,60.9036,41659.0
2021-08-06 14:35:00,65.6,65.6,65.51,65.53,81533.0,60.9036,60.9036,60.8201,60.8386,81533.0
2021-08-06 14:40:00,65.53,65.56,65.44,65.46,107961.0,60.8386,60.8665,60.7551,60.7736,107961.0
2021-08-06 14:45:00,65.47,65.51,65.36,65.36,89455.0,60.7829,60.8201,60.6808,60.6808,89455.0
2021-08-06 14:50:00,65.36,65.44,65.36,65.37,67837.0,60.6808,60.7551,60.6808,60.6901,67837.0
2021-08-06 14:55:00,65.37,65.42,65.3,65.41,109691.0,60.6901,60.7365,60.6251,60.7272,109691.0
2021-08-06 15:00:00,65.41,65.44,65.31,65.33,73172.0,60.7272,60.7551,60.6344,60.653,73172.0
2021-08-06 15:05:00,65.32,65.42,65.27,65.4,84152.0,60.6437,60.7365,60.5973,60.7179,84152.0
2021-08-06 15:10:00,65.41,65.41,65.29,65.32,80992.0,60.7272,60.7272,60.6158,60.6437,80992.0
2021-08-06 15:15:00,65.31,65.33,65.27,65.33,88567.0,60.6344,60.653,60.5973,60.653,88567.0
2021-08-06 15:20:00,65.33,65.42,65.27,65.4,298671.0,60.653,60.7365,60.5973,60.7179,298671.0
2021-08-06 15:25:00,65.4,65.41,65.33,65.34,75900.0,60.7179,60.7272,60.653,60.6622,75900.0
2021-08-06 15:30:00,65.35,65.49,65.33,65.48,69564.0,60.6715,60.8015,60.653,60.7922,69564.0
2021-08-06 15:35:00,65.48,65.53,65.43,65.47,116521.0,60.7922,60.8386,60.7458,60.7829,116521.0
2021-08-06 15:40:00,65.46,65.54,65.45,65.51,87941.0,60.7736,60.8479,60.7644,60.8201,87941.0
2021-08-06 15:45:00,65.52,65.52,65.45,65.49,118215.0,60.8294,60.8294,60.7644,60.8015,118215.0
2021-08-06 15:50:00,65.49,65.5,65.4,65.5,178076.0,60.8015,60.8108,60.7179,60.8108,178076.0
2021-08-06 15:55:00,65.49,65.51,65.4,65.48,411150.0,60.8015,60.8201,60.7179,60.7922,411150.0
2021-08-09 09:30:00,65.66,66.09,65.66,65.89,131091.0,60.9593,61.3585,60.9593,61.1729,131091.0
2021-08-09 09:35:00,65.9,66.14,65.87,65.92,101787.0,61.1821,61.405,61.1543,61.2007,101787.0
2021-08-09 09:40:00,65.91,66.25,65.81,66.1,125678.0,61.1914,61.5071,61.0986,61.3678,125678.0
2021-08-09 09:45:00,66.1,66.25,65.95,66.24,61892.0,61.3678,61.5071,61.2286,61.4978,61892.0
2021-08-09 09:50:00,66.28,66.32,66.04,66.08,122867.0,61.5349,61.5721,61.3121,61.3493,122867.0
2021-08-09 09:55:00,66.09,66.17,65.89,65.95,158747.0,61.3585,61.4328,61.1729,61.2286,158747.0
2021-08-09 10:00:00,65.95,65.99,65.62,65.65,61652.0,61.2286,61.2657,60.9222,60.95,61652.0
2021-08-09 10:05:00,65.65,65.66,65.46,65.5,72060.0,60.95,60.9593,60.7736,60.8108,72060.0
2021-08-09 10:10:00,65.5,65.67,65.45,65.52,79182.0,60.8108,60.9686,60.7644,60.8294,79182.0
2021-08-09 10:15:00,65.51,65.57,65.46,65.48,44390.0,60.8201,60.8758,60.7736,60.7922,44390.0
2021-08-09 10:20:00,65.5,65.63,65.38,65.38,90388.0,60.8108,60.9315,60.6994,60.6994,90388.0
2021-08-09 10:25:00,65.38,65.6,65.38,65.59,60935.0,60.6994,60.9036,60.6994,60.8943,60935.0
2021-08-09 10:30:00,65.6,65.67,65.56,65.58,116008.0,60.9036,60.9686,60.8665,60.8851,116008.0
2021-08-09 10:35:00,65.58,65.75,65.5,65.72,148087.0,60.8851,61.0429,60.8108,61.015,148087.0
2021-08-09 10:40:00,65.71,65.75,65.61,65.72,50171.0,61.0058,61.0429,60.9129,61.015,50171.0
2021-08-09 10:45:00,65.72,65.8,65.67,65.68,53034.0,61.015,61.0893,60.9686,60.9779,53034.0
2021-08-09 10:50:00,65.69,65.69,65.6,65.63,74444.0,60.9872,60.9872,60.9036,60.9315,74444.0
2021-08-09 10:55:00,65.62,65.7,65.61,65.68,94579.0,60.9222,60.9965,60.9129,60.9779,94579.0
2021-08-09 11:00:00,65.67,65.7,65.56,65.56,48079.0,60.9686,60.9965,60.8665,60.8665,48079.0
2021-08-09 11:05:00,65.57,65.57,65.41,65.5,133099.0,60.8758,60.8758,60.7272,60.8108,133099.0
2021-08-09 11:10:00,65.5,65.52,65.39,65.44,37200.0,60.8108,60.8294,60.7087,60.7551,37200.0
2021-08-09 11:15:00,65.44,65.53,65.41,65.51,38889.0,60.7551,60.8386,60.7272,60.8201,38889.0
2021-08-09 11:20:00,65.5,65.5,65.39,65.4,40254.0,60.8108,60.8108,60.7087,60.7179,40254.0
2021-08-09 11:25:00,65.4,65.44,65.34,65.39,30276.0,60.7179,60.7551,60.6622,60.7087,30276.0
2021-08-09 11:30:00,65.4,65.43,65.33,65.34,27879.0,60.7179,60.7458,60.653,60.6622,27879.0
2021-08-09 11:35:00,65.33,65.35,65.27,65.31,38915.0,60.653,60.6715,60.5973,60.6344,38915.0
2021-08-09 11:40:00,65.31,65.32,65.25,65.26,38748.0,60.6344,60.6437,60.5787,60.588,38748.0
2021-08-09 11:45:00,65.26,65.31,65.23,65.28,31394.0,60.588,60.6344,60.5601,60.6065,31394.0
2021-08-09 11:50:00,65.28,65.31,65.22,65.3,32379.0,60.6065,60.6344,60.5508,60.6251,32379.0
2021-08-09 11:55:00,65.29,65.34,65.16,65.34,75610.0,60.6158,60.6622,60.4951,60.6622,75610.0
2021-08-09 12:00:00,65.34,65.45,65.32,65.36,66239.0,60.6622,60.7644,60.6437,60.6808,66239.0
2021-08-09 12:05:00,65.36,65.37,65.26,65.31,247362.0,60.6808,60.6901,60.588,60.6344,247362.0
2021-08-09 12:10:00,65.31,65.34,65.3,65.33,37221.0,60.6344,60.6622,60.6251,60.653,37221.0
2021-08-09 12:15:00,65.33,65.35,65.26,65.34,43254.0,60.653,60.6715,60.588,60.6622,43254.0
2021-08-09 12:20:00,65.34,65.41,65.27,65.27,57136.0,60.6622,60.7272,60.5973,60.5973,57136.0
2021-08-09 12:25:00,65.27,65.3,65.21,65.25,51459.0,60.5973,60.6251,60.5415,60.5787,51459.0
2021-08-09 12:30:00,65.25,65.32,65.23,65.26,116074.0,60.5787,60.6437,60.5601,60.588,116074.0
2021-08-09 12:35:00,65.27,65.27,65.21,65.21,21164.0,60.5973,60.5973,60.5415,60.5415,21164.0
2021-08-09 12:40:00,65.21,65.27,65.16,65.26,52202.0,60.5415,60.5973,60.4951,60.588,52202.0
2021-08-09 12:45:00,65.26,65.3,65.24,65.26,68097.0,60.588,60.6251,60.5694,60.588,68097.0
2021-08-09 12:50:00,65.26,65.34,65.22,65.3,102865.0,60.588,60.6622,60.5508,60.6251,102865.0
2021-08-09 12:55:00,65.3,65.32,65.28,65.31,35792.0,60.6251,60.6437,60.6065,60.6344,35792.0
2021-08-09 13:00:00,65.31,65.31,65.17,65.2,56540.0,60.6344,60.6344,60.5044,60.5323,56540.0
2021-08-09 13:05:00,65.2,65.21,65.16,65.17,20368.0,60.5323,60.5415,60.4951,60.5044,20368.0
2021-08-09 13:10:00,65.17,65.21,65.12,65.19,46346.0,60.5044,60.5415,60.458,60.523,46346.0
2021-08-09 13:15:00,65.19,65.21,65.15,65.16,27920.0,60.523,60.5415,60.4858,60.4951,27920.0
2021-08-09 13:20:00,65.17,65.18,65.13,65.17,37736.0,60.5044,60.5137,60.4673,60.5044,37736.0
2021-08-09 13:25:00,65.16,65.16,65.07,65.14,41308.0,60.4951,60.4951,60.4116,60.4766,41308.0
2021-08-09 13:30:00,65.14,65.24,65.1,65.23,33669.0,60.4766,60.5694,60.4394,60.5601,33669.0
2021-08-09 13:35:00,65.22,65.3,65.17,65.27,128049.0,60.5508,60.6251,60.5044,60.5973,128049.0
2021-08-09 13:40:00,65.28,65.28,65.23,65.27,28757.0,60.6065,60.6065,60.5601,60.5973,28757.0
2021-08-09 13:45:00,65.27,65.28,65.2,65.23,91073.0,60.5973,60.6065,60.5323,60.5601,91073.0
2021-08-09 13:50:00,65.23,65.37,65.23,65.34,58483.0,60.5601,60.6901,60.5601,60.6622,58483.0
2021-08-09 13:55:00,65.35,65.35,65.3,65.32,23428.0,60.6715,60.6715,60.6251,60.6437,23428.0
2021-08-09 14:00:00,65.31,65.34,65.28,65.33,46277.0,60.6344,60.6622,60.6065,60.653,46277.0
2021-08-09 14:05:00,65.33,65.35,65.31,65.34,53777.0,60.653,60.6715,60.6344,60.6622,53777.0
2021-08-09 14:10:00,65.34,65.34,65.27,65.28,24758.0,60.6622,60.6622,60.5973,60.6065,24758.0
2021-08-09 14:15:00,65.28,65.46,65.28,65.42,155771.0,60.6065,60.7736,60.6065,60.7365,155771.0
2021-08-09 14:20:00,65.43,65.46,65.41,65.45,50231.0,60.7458,60.7736,60.7272,60.7644,50231.0
2021-08-09 14:25:00,65.45,65.51,65.41,65.49,102428.0,60.7644,60.8201,60.7272,60.8015,102428.0
2021-08-09 14:30:00,65.5,65.6,65.46,65.6,167153.0,60.8108,60.9036,60.7736,60.9036,167153.0
2021-08-09 14:35:00,65.61,65.66,65.57,65.59,70500.0,60.9129,60.9593,60.8758,60.8943,70500.0
2021-08-09 14:40:00,65.59,65.61,65.55,65.58,53852.0,60.8943,60.9129,60.8572,60.8851,53852.0
2021-08-09 14:45:00,65.58,65.58,65.5,65.52,31144.0,60.8851,60.8851,60.8108,60.8294,31144.0
2021-08-09 14:50:00,65.52,65.52,65.48,65.52,36759.0,60.8294,60.8294,60.7922,60.8294,36759.0
2021-08-09 14:55:00,65.52,65.53,65.47,65.5,40029.0,60.8294,60.8386,60.7829,60.8108,40029.0
2021-08-09 15:00:00,65.5,65.52,65.47,65.5,43896.0,60.8108,60.8294,60.7829,60.8108,43896.0
2021-08-09 15:05:00,65.5,65.54,65.49,65.53,32919.0,60.8108,60.8479,60.8015,60.8386,32919.0
2021-08-09 15:10:00,65.53,65.55,65.51,65.53,37110.0,60.8386,60.8572,60.8201,60.8386,37110.0
2021-08-09 15:15:00,65.53,65.54,65.46,65.48,38912.0,60.8386,60.8479,60.7736,60.7922,38912.0
2021-08-09 15:20:00,65.48,65.49,65.37,65.37,45791.0,60.7922,60.8015,60.6901,60.6901,45791.0
2021-08-09 15:25:00,65.37,65.38,65.3,65.34,44305.0,60.6901,60.6994,60.6251,60.6622,44305.0
2021-08-09 15:30:00,65.34,65.36,65.27,65.36,46829.0,60.6622,60.6808,60.5973,60.6808,46829.0
2021-08-09 15:35:00,65.36,65.37,65.33,65.34,39920.0,60.6808,60.6901,60.653,60.6622,39920.0
2021-08-09 15:40:00,65.34,65.36,65.25,65.27,80803.0,60.6622,60.6808,60.5787,60.5973,80803.0
2021-08-09 15:45:00,65.28,65.33,65.26,65.3,83465.0,60.6065,60.653,60.588,60.6251,83465.0
2021-08-09 15:50:00,65.3,65.35,65.25,65.33,103846.0,60.6251,60.6715,60.5787,60.653,103846.0
2021-08-09 15:55:00,65.33,65.35,65.26,65.34,333100.0,60.653,60.6715,60.588,60.6622,333100.0
2021-08-10 09:30:00,65.36,65.78,65.35,65.66,228255.0,60.6808,61.0707,60.6715,60.9593,228255.0
2021-08-10 09:35:00,65.69,66.02,65.54,65.97,179697.0,60.9872,61.2936,60.8479,61.2471,179697.0
2021-08-10 09:40:00,65.98,66.05,65.87,65.99,89234.0,61.2564,61.3214,61.1543,61.2657,89234.0
2021-08-10 09:45:00,66.0,66.3,65.92,66.17,217341.0,61.275,61.5535,61.2007,61.4328,217341.0
2021-08-10 09:50:00,66.17,66.3,66.17,66.24,51503.0,61.4328,61.5535,61.4328,61.4978,51503.0
2021-08-10 09:55:00,66.24,66.47,66.21,66.46,114204.0,61.4978,61.7113,61.47,61.7021,114204.0
2021-08-10 10:00:00,66.47,66.6,66.32,66.58,239376.0,61.7113,61.832,61.5721,61.8135,239376.0
2021-08-10 10:05:00,66.59,66.79,66.42,66.73,253633.0,61.8228,62.0084,61.6649,61.9527,253633.0
2021-08-10 10:10:00,66.76,66.97,66.68,66.87,252607.0,61.9806,62.1755,61.9063,62.0827,252607.0
2021-08-10 10:15:00,66.87,66.92,66.48,66.54,100730.0,62.0827,62.1291,61.7206,61.7763,100730.0
2021-08-10 10:20:00,66.55,66.58,66.45,66.56,62248.0,61.7856,61.8135,61.6928,61.7949,62248.0
2021-08-10 10:25:00,66.56,66.79,66.39,66.42,214598.0,61.7949,62.0084,61.6371,61.6649,214598.0
2021-08-10 10:30:00,66.42,66.42,66.01,66.11,161245.0,61.6649,61.6649,61.2843,61.3771,161245.0
2021-08-10 10:35:00,66.11,66.18,66.04,66.1,56525.0,61.3771,61.4421,61.3121,61.3678,56525.0
2021-08-10 10:40:00,66.11,66.17,65.96,66.02,77456.0,61.3771,61.4328,61.2379,61.2936,77456.0
2021-08-10 10:45:00,66.02,66.17,65.93,66.08,83794.0,61.2936,61.4328,61.21,61.3493,83794.0
2021-08-10 10:50:00,66.08,66.19,66.02,66.11,53373.0,61.3493,61.4514,61.2936,61.3771,53373.0
2021-08-10 10:55:00,66.1,66.26,66.05,66.25,54753.0,61.3678,61.5164,61.3214,61.5071,54753.0
2021-08-10 11:00:00,66.24,66.26,66.12,66.23,48168.0,61.4978,61.5164,61.3864,61.4885,48168.0
2021-08-10 11:05:00,66.22,66.26,66.14,66.19,43714.0,61.4792,61.5164,61.405,61.4514,43714.0
2021-08-10 11:10:00,66.19,66.25,66.09,66.15,33973.0,61.4514,61.5071,61.3585,61.4143,33973.0
2021-08-10 11:15:00,66.15,66.36,66.15,66.32,40856.0,61.4143,61.6092,61.4143,61.5721,40856.0
2021-08-10 11:20:00,66.31,66.56,66.29,66.56,37853.0,61.5628,61.7949,61.5442,61.7949,37853.0
2021-08-10 11:25:00,66.57,66.67,66.54,66.59,51961.0,61.8042,61.897,61.7763,61.8228,51961.0
2021-08-10 11:30:00,66.58,66.63,66.52,66.6,40369.0,61.8135,61.8599,61.7578,61.832,40369.0
2021-08-10 11:35:00,66.61,66.64,66.55,66.6,26990.0,61.8413,61.8692,61.7856,61.832,26990.0
2021-08-10 11:40:00,66.61,66.71,66.61,66.66,59311.0,61.8413,61.9342,61.8413,61.8877,59311.0
2021-08-10 11:45:00,66.66,66.71,66.61,66.7,27033.0,61.8877,61.9342,61.8413,61.9249,27033.0
2021-08-10 11:50:00,66.7,66.78,66.7,66.71,26533.0,61.9249,61.9991,61.9249,61.9342,26533.0
2021-08-10 11:55:00,66.71,66.81,66.7,66.75,40155.0,61.9342,62.027,61.9249,61.9713,40155.0
2021-08-10 12:00:00,66.76,66.95,66.76,66.91,64857.0,61.9806,62.157,61.9806,62.1198,64857.0
2021-08-10 12:05:00,66.9,66.98,66.87,66.87,36227.0,62.1106,62.1848,62.0827,62.0827,36227.0
2021-08-10 12:10:00,66.87,66.92,66.79,66.87,85248.0,62.0827,62.1291,62.0084,62.0827,85248.0
2021-08-10 12:15:00,66.88,66.95,66.82,66.88,42302.0,62.092,62.157,62.0363,62.092,42302.0
2021-08-10 12:20:00,66.88,67.01,66.87,66.96,44002.0,62.092,62.2127,62.0827,62.1663,44002.0
2021-08-10 12:25:00,66.97,67.05,66.96,67.04,33605.0,62.1755,62.2498,62.1663,62.2405,33605.0
2021-08-10 12:30:00,67.04,67.1,67.02,67.06,38604.0,62.2405,62.2962,62.222,62.2591,38604.0
2021-08-10 12:35:00,67.06,67.18,67.05,67.15,107280.0,62.2591,62.3705,62.2498,62.3427,107280.0
2021-08-10 12:40:00,67.16,67.32,67.14,67.25,77575.0,62.3519,62.5005,62.3334,62.4355,77575.0
2021-08-10 12:45:00,67.26,67.4,67.25,67.38,70015.0,62.4448,62.5748,62.4355,62.5562,70015.0
2021-08-10 12:50:00,67.39,67.56,67.39,67.54,67914.0,62.5655,62.7233,62.5655,62.7047,67914.0
2021-08-10 12:55:00,67.54,67.58,67.38,67.42,96724.0,62.7047,62.7419,62.5562,62.5933,96724.0
2021-08-10 13:00:00,67.42,67.49,67.32,67.36,88582.0,62.5933,62.6583,62.5005,62.5376,88582.0
2021-08-10 13:05:00,67.34,67.34,67.13,67.18,117838.0,62.5191,62.5191,62.3241,62.3705,117838.0
2021-08-10 13:10:00,67.2,67.25,67.11,67.22,28672.0,62.3891,62.4355,62.3055,62.4076,28672.0
2021-08-10 13:15:00,67.21,67.25,67.16,67.16,19076.0,62.3984,62.4355,62.3519,62.3519,19076.0
2021-08-10 13:20:00,67.15,67.17,67.05,67.05,45989.0,62.3427,62.3612,62.2498,62.2498,45989.0
2021-08-10 13:25:00,67.05,67.13,66.98,67.1,30977.0,62.2498,62.3241,62.1848,62.2962,30977.0
2021-08-10 13:30:00,67.11,67.15,67.07,67.11,26244.0,62.3055,62.3427,62.2684,62.3055,26244.0
2021-08-10 13:35:00,67.1,67.14,67.04,67.13,39337.0,62.2962,62.3334,62.2405,62.3241,39337.0
2021-08-10 13:40:00,67.13,67.23,67.12,67.2,109192.0,62.3241,62.4169,62.3148,62.3891,109192.0
2021-08-10 13:45:00,67.2,67.24,67.04,67.05,52279.0,62.3891,62.4262,62.2405,62.2498,52279.0
2021-08-10 13:50:00,67.05,67.15,67.05,67.15,16602.0,62.2498,62.3427,62.2498,62.3427,16602.0
2021-08-10 13:55:00,67.14,67.17,67.11,67.16,12504.0,62.3334,62.3612,62.3055,62.3519,12504.0
2021-08-10 14:00:00,67.16,67.2,67.08,67.11,27216.0,62.3519,62.3891,62.2777,62.3055,27216.0
2021-08-10 14:05:00,67.13,67.15,67.0,67.15,22839.0,62.3241,62.3427,62.2034,62.3427,22839.0
2021-08-10 14:10:00,67.15,67.25,67.12,67.19,23900.0,62.3427,62.4355,62.3148,62.3798,23900.0
2021-08-10 14:15:00,67.18,67.22,67.05,67.09,33247.0,62.3705,62.4076,62.2498,62.287,33247.0
2021-08-10 14:20:00,67.07,67.09,67.03,67.06,17329.0,62.2684,62.287,62.2313,62.2591,17329.0
2021-08-10 14:25:00,67.06,67.18,67.05,67.13,24545.0,62.2591,62.3705,62.2498,62.3241,24545.0
2021-08-10 14:30:00,67.13,67.14,67.11,67.13,12614.0,62.3241,62.3334,62.3055,62.3241,12614.0
2021-08-10 14:35:00,67.13,67.15,67.05,67.11,26007.0,62.3241,62.3427,62.2498,62.3055,26007.0
2021-08-10 14:40:00,67.12,67.21,67.09,67.2,20764.0,62.3148,62.3984,62.287,62.3891,20764.0
2021-08-10 14:45:00,67.2,67.21,67.16,67.19,19193.0,62.3891,62.3984,62.3519,62.3798,19193.0
2021-08-10 14:50:00,67.19,67.26,67.18,67.26,29092.0,62.3798,62.4448,62.3705,62.4448,29092.0
2021-08-10 14:55:00,67.25,67.26,67.22,67.25,37962.0,62.4355,62.4448,62.4076,62.4355,37962.0
2021-08-10 15:00:00,67.24,67.26,67.19,67.22,29580.0,62.4262,62.4448,62.3798,62.4076,29580.0
2021-08-10 15:05:00,67.22,67.25,67.21,67.23,23213.0,62.4076,62.4355,62.3984,62.4169,23213.0
2021-08-10 15:10:00,67.22,67.24,67.21,67.22,33749.0,62.4076,62.4262,62.3984,62.4076,33749.0
2021-08-10 15:15:00,67.21,67.23,67.16,67.17,36962.0,62.3984,62.4169,62.3519,62.3612,36962.0
2021-08-10 15:20:00,67.18,67.3,67.18,67.28,89484.0,62.3705,62.4819,62.3705,62.4634,89484.0
2021-08-10 15:25:00,67.28,67.34,67.27,67.3,57604.0,62.4634,62.5191,62.4541,62.4819,57604.0
2021-08-10 15:30:00,67.3,67.37,67.24,67.37,60505.0,62.4819,62.5469,62.4262,62.5469,60505.0
2021-08-10 15:35:00,67.37,67.44,67.32,67.44,62999.0,62.5469,62.6119,62.5005,62.6119,62999.0
2021-08-10 15:40:00,67.44,67.47,67.28,67.29,97352.0,62.6119,62.6398,62.4634,62.4726,97352.0
2021-08-10 15:45:00,67.3,67.36,67.29,67.34,73586.0,62.4819,62.5376,62.4726,62.5191,73586.0
2021-08-10 15:50:00,67.34,67.41,67.24,67.39,186214.0,62.5191,62.584,62.4262,62.5655,186214.0
2021-08-10 15:55:00,67.39,67.39,67.28,67.32,322235.0,62.5655,62.5655,62.4634,62.5005,322235.0
2021-08-11 09:30:00,67.22,67.38,67.12,67.19,193201.0,62.4076,62.5562,62.3148,62.3798,193201.0
2021-08-11 09:35:00,67.16,67.39,66.95,67.31,202038.0,62.3519,62.5655,62.157,62.4912,202038.0
2021-08-11 09:40:00,67.31,67.72,67.27,67.57,306777.0,62.4912,62.8719,62.4541,62.7326,306777.0
2021-08-11 09:45:00,67.58,67.93,67.51,67.83,273793.0,62.7419,63.0668,62.6769,62.974,273793.0
2021-08-11 09:50:00,67.85,67.93,67.64,67.71,142839.0,62.9925,63.0668,62.7976,62.8626,142839.0
2021-08-11 09:55:00,67.7,67.73,67.34,67.42,89415.0,62.8533,62.8811,62.5191,62.5933,89415.0
2021-08-11 10:00:00,67.42,67.52,67.3,67.39,74179.0,62.5933,62.6862,62.4819,62.5655,74179.0
2021-08-11 10:05:00,67.39,67.54,67.33,67.36,71317.0,62.5655,62.7047,62.5098,62.5376,71317.0
2021-08-11 10:10:00,67.37,67.53,67.36,67.48,86118.0,62.5469,62.6955,62.5376,62.649,86118.0
2021-08-11 10:15:00,67.47,67.61,67.33,67.61,55928.0,62.6398,62.7697,62.5098,62.7697,55928.0
2021-08-11 10:20:00,67.61,67.8,67.59,67.78,37452.0,62.7697,62.9461,62.7512,62.9276,37452.0
2021-08-11 10:25:00,67.79,67.96,67.69,67.73,60627.0,62.9368,63.0947,62.844,62.8811,60627.0
2021-08-11 10:30:00,67.75,67.9,67.71,67.87,107456.0,62.8997,63.039,62.8626,63.0111,107456.0
2021-08-11 10:35:00,67.87,67.94,67.8,67.87,72193.0,63.0111,63.0761,62.9461,63.0111,72193.0
2021-08-11 10:40:00,67.86,67.9,67.8,67.84,69478.0,63.0018,63.039,62.9461,62.9833,69478.0
2021-08-11 10:45:00,67.84,68.02,67.83,67.94,78627.0,62.9833,63.1504,62.974,63.0761,78627.0
2021-08-11 10:50:00,67.95,67.99,67.79,67.81,71510.0,63.0854,63.1225,62.9368,62.9554,71510.0
2021-08-11 10:55:00,67.81,67.84,67.72,67.8,73808.0,62.9554,62.9833,62.8719,62.9461,73808.0
2021-08-11 11:00:00,67.8,67.81,67.66,67.71,62664.0,62.9461,62.9554,62.8161,62.8626,62664.0
2021-08-11 11:05:00,67.71,67.72,67.65,67.69,46201.0,62.8626,62.8719,62.8069,62.844,46201.0
2021-08-11 11:10:00,67.68,67.74,67.64,67.66,61402.0,62.8347,62.8904,62.7976,62.8161,61402.0
2021-08-11 11:15:00,67.67,67.79,67.63,67.78,62176.0,62.8254,62.9368,62.7883,62.9276,62176.0
2021-08-11 11:20:00,67.78,67.98,67.77,67.98,48102.0,62.9276,63.1132,62.9183,63.1132,48102.0
2021-08-11 11:25:00,67.98,68.0,67.8,67.83,73109.0,63.1132,63.1318,62.9461,62.974,73109.0
2021-08-11 11:30:00,67.82,67.94,67.82,67.89,41875.0,62.9647,63.0761,62.9647,63.0297,41875.0
2021-08-11 11:35:00,67.87,68.0,67.87,68.0,56863.0,63.0111,63.1318,63.0111,63.1318,56863.0
2021-08-11 11:40:00,67.99,68.01,67.8,67.85,47993.0,63.1225,63.1411,62.9461,62.9925,47993.0
2021-08-11 11:45:00,67.86,67.92,67.79,67.8,29575.0,63.0018,63.0575,62.9368,62.9461,29575.0
2021-08-11 11:50:00,67.8,67.8,67.71,67.75,36501.0,62.9461,62.9461,62.8626,62.8997,36501.0
2021-08-11 11:55:00,67.74,67.79,67.72,67.77,47073.0,62.8904,62.9368,62.8719,62.9183,47073.0
2021-08-11 12:00:00,67.76,67.91,67.76,67.89,89456.0,62.909,63.0483,62.909,63.0297,89456.0
2021-08-11 12:05:00,67.89,67.91,67.72,67.73,46981.0,63.0297,63.0483,62.8719,62.8811,46981.0
2021-08-11 12:10:00,67.72,67.79,67.66,67.77,39676.0,62.8719,62.9368,62.8161,62.9183,39676.0
2021-08-11 12:15:00,67.75,67.78,67.65,67.69,34275.0,62.8997,62.9276,62.8069,62.844,34275.0
2021-08-11 12:20:00,67.71,67.75,67.61,67.69,90163.0,62.8626,62.8997,62.7697,62.844,90163.0
2021-08-11 12:25:00,67.69,67.8,67.66,67.73,40997.0,62.844,62.9461,62.8161,62.8811,40997.0
2021-08-11 12:30:00,67.74,67.83,67.71,67.77,28100.0,62.8904,62.974,62.8626,62.9183,28100.0
2021-08-11 12:35:00,67.77,67.85,67.69,67.84,42871.0,62.9183,62.9925,62.844,62.9833,42871.0
2021-08-11 12:40:00,67.84,67.9,67.84,67.87,24971.0,62.9833,63.039,62.9833,63.0111,24971.0
2021-08-11 12:45:00,67.87,67.92,67.85,67.86,57840.0,63.0111,63.0575,62.9925,63.0018,57840.0
2021-08-11 12:50:00,67.85,67.86,67.64,67.65,47731.0,62.9925,63.0018,62.7976,62.8069,47731.0
2021-08-11 12:55:00,67.65,67.74,67.63,67.72,44961.0,62.8069,62.8904,62.7883,62.8719,44961.0
2021-08-11 13:00:00,67.73,67.82,67.69,67.82,58136.0,62.8811,62.9647,62.844,62.9647,58136.0
2021-08-11 13:05:00,67.81,67.86,67.74,67.83,87879.0,62.9554,63.0018,62.8904,62.974,87879.0
2021-08-11 13:10:00,67.81,67.93,67.8,67.91,62107.0,62.9554,63.0668,62.9461,63.0483,62107.0
2021-08-11 13:15:00,67.91,67.95,67.88,67.93,33552.0,63.0483,63.0854,63.0204,63.0668,33552.0
2021-08-11 13:20:00,67.92,67.98,67.91,67.96,27050.0,63.0575,63.1132,63.0483,63.0947,27050.0
2021-08-11 13:25:00,67.97,68.08,67.95,68.06,85939.0,63.104,63.2061,63.0854,63.1875,85939.0
2021-08-11 13:30:00,68.06,68.1,67.97,68.04,48301.0,63.1875,63.2246,63.104,63.1689,48301.0
2021-08-11 13:35:00,68.04,68.18,67.99,68.11,84839.0,63.1689,63.2989,63.1225,63.2339,84839.0
2021-08-11 13:40:00,68.1,68.18,68.09,68.17,56776.0,63.2246,63.2989,63.2154,63.2896,56776.0
2021-08-11 13:45:00,68.16,68.21,68.15,68.16,45887.0,63.2804,63.3268,63.2711,63.2804,45887.0
2021-08-11 13:50:00,68.14,68.19,68.1,68.14,48847.0,63.2618,63.3082,63.2246,63.2618,48847.0
2021-08-11 13:55:00,68.14,68.22,68.12,68.22,42231.0,63.2618,63.3361,63.2432,63.3361,42231.0
2021-08-11 14:00:00,68.22,68.22,68.06,68.13,48603.0,63.3361,63.3361,63.1875,63.2525,48603.0
2021-08-11 14:05:00,68.14,68.19,68.02,68.07,66790.0,63.2618,63.3082,63.1504,63.1968,66790.0
2021-08-11 14:10:00,68.08,68.09,67.91,67.94,74379.0,63.2061,63.2154,63.0483,63.0761,74379.0
2021-08-11 14:15:00,67.94,67.95,67.84,67.85,40026.0,63.0761,63.0854,62.9833,62.9925,40026.0
2021-08-11 14:20:00,67.86,67.89,67.79,67.81,54864.0,63.0018,63.0297,62.9368,62.9554,54864.0
2021-08-11 14:25:00,67.81,67.87,67.78,67.79,33198.0,62.9554,63.0111,62.9276,62.9368,33198.0
2021-08-11 14:30:00,67.78,67.87,67.78,67.81,46538.0,62.9276,63.0111,62.9276,62.9554,46538.0
2021-08-11 14:35:00,67.8,67.81,67.73,67.74,70322.0,62.9461,62.9554,62.8811,62.8904,70322.0
2021-08-11 14:40:00,67.74,67.77,67.66,67.7,64948.0,62.8904,62.9183,62.8161,62.8533,64948.0
2021-08-11 14:45:00,67.7,67.77,67.7,67.73,44590.0,62.8533,62.9183,62.8533,62.8811,44590.0
2021-08-11 14:50:00,67.73,67.85,67.72,67.78,78960.0,62.8811,62.9925,62.8719,62.9276,78960.0
2021-08-11 14:55:00,67.78,67.96,67.71,67.95,76163.0,62.9276,63.0947,62.8626,63.0854,76163.0
2021-08-11 15:00:00,67.94,67.95,67.84,67.89,65878.0,63.0761,63.0854,62.9833,63.0297,65878.0
2021-08-11 15:05:00,67.88,67.92,67.83,67.91,62464.0,63.0204,63.0575,62.974,63.0483,62464.0
2021-08-11 15:10:00,67.91,68.03,67.86,68.01,103760.0,63.0483,63.1597,63.0018,63.1411,103760.0
2021-08-11 15:15:00,68.02,68.07,67.99,68.0,75341.0,63.1504,63.1968,63.1225,63.1318,75341.0
2021-08-11 15:20:00,68.01,68.07,67.99,68.07,64890.0,63.1411,63.1968,63.1225,63.1968,64890.0
2021-08-11 15:25:00,68.07,68.1,68.0,68.04,120126.0,63.1968,63.2246,63.1318,63.1689,120126.0
2021-08-11 15:30:00,68.03,68.05,67.91,68.01,117510.0,63.1597,63.1782,63.0483,63.1411,117510.0
2021-08-11 15:35:00,68.01,68.01,67.87,67.88,99333.0,63.1411,63.1411,63.0111,63.0204,99333.0
2021-08-11 15:40:00,67.89,67.95,67.87,67.91,122205.0,63.0297,63.0854,63.0111,63.0483,122205.0
2021-08-11 15:45:00,67.91,68.1,67.87,68.03,175282.0,63.0483,63.2246,63.0111,63.1597,175282.0
2021-08-11 15:50:00,68.03,68.17,68.01,68.1,270968.0,63.1597,63.2896,63.1411,63.2246,270968.0
2021-08-11 15:55:00,68.09,68.12,67.98,68.01,404972.0,63.2154,63.2432,63.1132,63.1411,404972.0
2021-08-12 09:30:00,67.17,69.04,67.15,68.83,875973.0,62.3612,64.0974,62.3427,63.9024,875973.0
2021-08-12 09:35:00,68.83,68.83,68.26,68.5,376876.0,63.9024,63.9024,63.3732,63.596,376876.0
2021-08-12 09:40:00,68.49,68.53,67.42,67.48,384354.0,63.5867,63.6239,62.5933,62.649,384354.0
2021-08-12 09:45:00,67.5,67.5,66.56,66.94,501234.0,62.6676,62.6676,61.7949,62.1477,501234.0
2021-08-12 09:50:00,66.91,66.92,66.36,66.79,328329.0,62.1198,62.1291,61.6092,62.0084,328329.0
2021-08-12 09:55:00,66.82,67.35,66.75,67.35,180994.0,62.0363,62.5283,61.9713,62.5283,180994.0
2021-08-12 10:00:00,67.34,67.76,67.21,67.48,193103.0,62.5191,62.909,62.3984,62.649,193103.0
2021-08-12 10:05:00,67.48,67.48,66.99,67.13,162956.0,62.649,62.649,62.1941,62.3241,162956.0
2021-08-12 10:10:00,67.14,67.29,66.8,67.25,156394.0,62.3334,62.4726,62.0177,62.4355,156394.0
2021-08-12 10:15:00,67.24,67.44,66.87,66.93,182848.0,62.4262,62.6119,62.0827,62.1384,182848.0
2021-08-12 10:20:00,66.95,67.12,66.89,66.89,110170.0,62.157,62.3148,62.1013,62.1013,110170.0
2021-08-12 10:25:00,66.91,66.95,66.75,66.81,117901.0,62.1198,62.157,61.9713,62.027,117901.0
2021-08-12 10:30:00,66.8,66.83,66.61,66.63,95075.0,62.0177,62.0456,61.8413,61.8599,95075.0
2021-08-12 10:35:00,66.63,66.79,66.61,66.77,85334.0,61.8599,62.0084,61.8413,61.9899,85334.0
2021-08-12 10:40:00,66.77,66.98,66.64,66.65,67518.0,61.9899,62.1848,61.8692,61.8785,67518.0
2021-08-12 10:45:00,66.65,66.96,66.64,66.95,48161.0,61.8785,62.1663,61.8692,62.157,48161.0
2021-08-12 10:50:00,66.96,67.39,66.96,67.16,90994.0,62.1663,62.5655,62.1663,62.3519,90994.0
2021-08-12 10:55:00,67.16,67.26,67.14,67.26,79079.0,62.3519,62.4448,62.3334,62.4448,79079.0
2021-08-12 11:00:00,67.26,67.26,66.94,66.96,70575.0,62.4448,62.4448,62.1477,62.1663,70575.0
2021-08-12 11:05:00,66.95,67.19,66.89,67.15,55961.0,62.157,62.3798,62.1013,62.3427,55961.0
2021-08-12 11:10:00,67.15,67.19,67.06,67.14,41769.0,62.3427,62.3798,62.2591,62.3334,41769.0
2021-08-12 11:15:00,67.14,67.26,67.09,67.23,34175.0,62.3334,62.4448,62.287,62.4169,34175.0
2021-08-12 11:20:00,67.24,67.67,67.24,67.65,59248.0,62.4262,62.8254,62.4262,62.8069,59248.0
2021-08-12 11:25:00,67.65,67.83,67.52,67.52,69996.0,62.8069,62.974,62.6862,62.6862,69996.0
2021-08-12 11:30:00,67.51,67.7,67.49,67.58,50809.0,62.6769,62.8533,62.6583,62.7419,50809.0
2021-08-12 11:35:00,67.59,67.89,67.58,67.89,46467.0,62.7512,63.0297,62.7419,63.0297,46467.0
2021-08-12 11:40:00,67.9,68.34,67.89,68.29,212913.0,63.039,63.4475,63.0297,63.401,212913.0
2021-08-12 11:45:00,68.27,68.51,68.11,68.15,181501.0,63.3825,63.6053,63.2339,63.2711,181501.0
2021-08-12 11:50:00,68.14,68.23,68.02,68.18,65098.0,63.2618,63.3453,63.1504,63.2989,65098.0
2021-08-12 11:55:00,68.17,68.41,68.16,68.33,66343.0,63.2896,63.5125,63.2804,63.4382,66343.0
2021-08-12 12:00:00,68.33,68.37,68.18,68.23,55747.0,63.4382,63.4753,63.2989,63.3453,55747.0
2021-08-12 12:05:00,68.22,68.26,68.09,68.18,49913.0,63.3361,63.3732,63.2154,63.2989,49913.0
2021-08-12 12:10:00,68.18,68.28,68.13,68.25,36737.0,63.2989,63.3918,63.2525,63.3639,36737.0
2021-08-12 12:15:00,68.24,68.3,68.08,68.3,47134.0,63.3546,63.4103,63.2061,63.4103,47134.0
2021-08-12 12:20:00,68.3,68.3,68.04,68.08,24255.0,63.4103,63.4103,63.1689,63.2061,24255.0
2021-08-12 12:25:00,68.09,68.11,67.91,67.95,38759.0,63.2154,63.2339,63.0483,63.0854,38759.0
2021-08-12 12:30:00,67.94,68.02,67.92,67.96,25185.0,63.0761,63.1504,63.0575,63.0947,25185.0
2021-08-12 12:35:00,67.96,68.02,67.91,67.91,28882.0,63.0947,63.1504,63.0483,63.0483,28882.0
2021-08-12 12:40:00,67.92,67.92,67.8,67.88,25823.0,63.0575,63.0575,62.9461,63.0204,25823.0
2021-08-12 12:45:00,67.89,67.92,67.79,67.85,25175.0,63.0297,63.0575,62.9368,62.9925,25175.0
2021-08-12 12:50:00,67.86,67.89,67.8,67.87,18266.0,63.0018,63.0297,62.9461,63.0111,18266.0
2021-08-12 12:55:00,67.88,67.89,67.7,67.8,32541.0,63.0204,63.0297,62.8533,62.9461,32541.0
2021-08-12 13:00:00,67.81,67.86,67.7,67.76,23869.0,62.9554,63.0018,62.8533,62.909,23869.0
2021-08-12 13:05:00,67.76,67.81,67.66,67.76,26244.0,62.909,62.9554,62.8161,62.909,26244.0
2021-08-12 13:10:00,67.75,67.81,67.71,67.8,42867.0,62.8997,62.9554,62.8626,62.9461,42867.0
2021-08-12 13:15:00,67.81,67.86,67.79,67.8,31014.0,62.9554,63.0018,62.9368,62.9461,31014.0
2021-08-12 13:20:00,67.8,67.93,67.8,67.87,26251.0,62.9461,63.0668,62.9461,63.0111,26251.0
2021-08-12 13:25:00,67.86,67.94,67.86,67.9,29395.0,63.0018,63.0761,63.0018,63.039,29395.0
2021-08-12 13:30:00,67.9,67.98,67.86,67.98,30215.0,63.039,63.1132,63.0018,63.1132,30215.0
2021-08-12 13:35:00,67.97,68.01,67.89,67.93,49818.0,63.104,63.1411,63.0297,63.0668,49818.0
2021-08-12 13:40:00,67.94,68.0,67.93,68.0,31692.0,63.0761,63.1318,63.0668,63.1318,31692.0
2021-08-12 13:45:00,68.0,68.14,67.99,68.08,37269.0,63.1318,63.2618,63.1225,63.2061,37269.0
2021-08-12 13:50:00,68.08,68.08,67.97,68.01,30864.0,63.2061,63.2061,63.104,63.1411,30864.0
2021-08-12 13:55:00,68.01,68.01,67.85,67.98,35132.0,63.1411,63.1411,62.9925,63.1132,35132.0
2021-08-12 14:00:00,67.98,68.05,67.97,68.02,43092.0,63.1132,63.1782,63.104,63.1504,43092.0
2021-08-12 14:05:00,68.02,68.05,67.97,68.02,20040.0,63.1504,63.1782,63.104,63.1504,20040.0
2021-08-12 14:10:00,68.03,68.13,67.99,68.1,127894.0,63.1597,63.2525,63.1225,63.2246,127894.0
2021-08-12 14:15:00,68.1,68.27,68.07,68.27,84305.0,63.2246,63.3825,63.1968,63.3825,84305.0
2021-08-12 14:20:00,68.27,68.44,68.25,68.44,73270.0,63.3825,63.5403,63.3639,63.5403,73270.0
2021-08-12 14:25:00,68.44,68.51,68.43,68.5,69069.0,63.5403,63.6053,63.531,63.596,69069.0
2021-08-12 14:30:00,68.51,68.59,68.36,68.45,94091.0,63.6053,63.6796,63.466,63.5496,94091.0
2021-08-12 14:35:00,68.45,68.58,68.36,68.49,66282.0,63.5496,63.6703,63.466,63.5867,66282.0
2021-08-12 14:40:00,68.48,68.6,68.46,68.6,57497.0,63.5774,63.6889,63.5589,63.6889,57497.0
2021-08-12 14:45:00,68.6,68.61,68.51,68.6,70579.0,63.6889,63.6981,63.6053,63.6889,70579.0
2021-08-12 14:50:00,68.59,68.65,68.53,68.65,33855.0,63.6796,63.7353,63.6239,63.7353,33855.0
2021-08-12 14:55:00,68.65,68.7,68.59,68.65,58139.0,63.7353,63.7817,63.6796,63.7353,58139.0
2021-08-12 15:00:00,68.66,68.71,68.58,68.66,80246.0,63.7446,63.791,63.6703,63.7446,80246.0
2021-08-12 15:05:00,68.67,68.68,68.58,68.63,47643.0,63.7538,63.7631,63.6703,63.7167,47643.0
2021-08-12 15:10:00,68.63,68.72,68.57,68.72,53846.0,63.7167,63.8003,63.661,63.8003,53846.0
2021-08-12 15:15:00,68.72,68.8,68.7,68.7,61917.0,63.8003,63.8745,63.7817,63.7817,61917.0
2021-08-12 15:20:00,68.7,68.75,68.64,68.73,45380.0,63.7817,63.8281,63.726,63.8095,45380.0
2021-08-12 15:25:00,68.73,68.79,68.63,68.67,83831.0,63.8095,63.8653,63.7167,63.7538,83831.0
2021-08-12 15:30:00,68.67,68.81,68.64,68.78,71440.0,63.7538,63.8838,63.726,63.856,71440.0
2021-08-12 15:35:00,68.78,68.82,68.72,68.81,84793.0,63.856,63.8931,63.8003,63.8838,84793.0
2021-08-12 15:40:00,68.81,68.88,68.78,68.8,113367.0,63.8838,63.9488,63.856,63.8745,113367.0
2021-08-12 15:45:00,68.8,68.85,68.78,68.8,80662.0,63.8745,63.921,63.856,63.8745,80662.0
2021-08-12 15:50:00,68.8,68.93,68.78,68.91,250088.0,63.8745,63.9952,63.856,63.9767,250088.0
2021-08-12 15:55:00,68.91,68.94,68.81,68.9,399681.0,63.9767,64.0045,63.8838,63.9674,399681.0
2021-08-13 09:30:00,68.64,69.14,68.59,68.91,298227.0,63.726,64.1902,63.6796,63.9767,298227.0
2021-08-13 09:35:00,68.92,69.63,68.92,69.56,220742.0,63.9859,64.6451,63.9859,64.5801,220742.0
2021-08-13 09:40:00,69.56,69.69,69.47,69.68,195498.0,64.5801,64.7008,64.4966,64.6915,195498.0
2021-08-13 09:45:00,69.69,69.92,69.64,69.9,274320.0,64.7008,64.9144,64.6544,64.8958,274320.0
2021-08-13 09:50:00,69.9,70.18,69.83,70.16,208117.0,64.8958,65.1557,64.8308,65.1372,208117.0
2021-08-13 09:55:00,70.17,70.41,70.11,70.16,239311.0,65.1465,65.3693,65.0908,65.1372,239311.0
2021-08-13 10:00:00,70.16,70.16,69.91,69.95,83252.0,65.1372,65.1372,64.9051,64.9422,83252.0
2021-08-13 10:05:00,69.93,70.09,69.79,69.94,61915.0,64.9236,65.0722,64.7937,64.9329,61915.0
2021-08-13 10:10:00,69.93,70.0,69.78,70.0,51610.0,64.9236,64.9886,64.7844,64.9886,51610.0
2021-08-13 10:15:00,70.0,70.32,69.95,70.18,175141.0,64.9886,65.2857,64.9422,65.1557,175141.0
2021-08-13 10:20:00,70.18,70.47,70.15,70.3,131522.0,65.1557,65.425,65.1279,65.2671,131522.0
2021-08-13 10:25:00,70.31,70.54,70.27,70.53,117747.0,65.2764,65.49,65.2393,65.4807,117747.0
2021-08-13 10:30:00,70.53,70.72,70.51,70.58,171882.0,65.4807,65.6571,65.4621,65.5271,171882.0
2021-08-13 10:35:00,70.58,70.74,70.46,70.73,95531.0,65.5271,65.6756,65.4157,65.6664,95531.0
2021-08-13 10:40:00,70.74,70.81,70.7,70.75,74627.0,65.6756,65.7406,65.6385,65.6849,74627.0
2021-08-13 10:45:00,70.75,70.85,70.7,70.8,70793.0,65.6849,65.7778,65.6385,65.7314,70793.0
2021-08-13 10:50:00,70.8,70.87,70.8,70.85,48427.0,65.7314,65.7963,65.7314,65.7778,48427.0
2021-08-13 10:55:00,70.86,71.11,70.85,71.09,205137.0,65.7871,66.0192,65.7778,66.0006,205137.0
2021-08-13 11:00:00,71.09,71.38,71.07,71.31,194811.0,66.0006,66.2698,65.982,66.2048,194811.0
2021-08-13 11:05:00,71.31,71.43,71.25,71.4,128898.0,66.2048,66.3163,66.1491,66.2884,128898.0
2021-08-13 11:10:00,71.4,71.55,71.39,71.54,137386.0,66.2884,66.4277,66.2791,66.4184,137386.0
2021-08-13 11:15:00,71.54,71.69,71.43,71.69,325522.0,66.4184,66.5576,66.3163,66.5576,325522.0
2021-08-13 11:20:00,71.7,71.92,71.64,71.82,236647.0,66.5669,66.7712,66.5112,66.6783,236647.0
2021-08-13 11:25:00,71.82,71.85,71.54,71.68,246576.0,66.6783,66.7062,66.4184,66.5484,246576.0
2021-08-13 11:30:00,71.67,72.07,71.66,72.0,203397.0,66.5391,66.9104,66.5298,66.8454,203397.0
2021-08-13 11:35:00,72.0,72.09,71.65,71.71,191245.0,66.8454,66.929,66.5205,66.5762,191245.0
2021-08-13 11:40:00,71.7,72.14,71.7,72.08,172295.0,66.5669,66.9754,66.5669,66.9197,172295.0
2021-08-13 11:45:00,72.07,72.45,72.04,72.37,358625.0,66.9104,67.2632,66.8826,67.189,358625.0
2021-08-13 11:50:00,72.37,72.55,72.37,72.47,336579.0,67.189,67.3561,67.189,67.2818,336579.0
2021-08-13 11:55:00,72.46,72.5,72.18,72.35,299548.0,67.2725,67.3096,67.0126,67.1704,299548.0
2021-08-13 12:00:00,72.36,72.82,72.27,72.81,199980.0,67.1797,67.6067,67.0961,67.5975,199980.0
2021-08-13 12:05:00,72.81,72.84,72.55,72.65,198814.0,67.5975,67.6253,67.3561,67.4489,198814.0
2021-08-13 12:10:00,72.65,72.86,72.55,72.76,170932.0,67.4489,67.6439,67.3561,67.551,170932.0
2021-08-13 12:15:00,72.76,72.82,72.68,72.73,69975.0,67.551,67.6067,67.4768,67.5232,69975.0
2021-08-13 12:20:00,72.73,72.75,72.47,72.5,127075.0,67.5232,67.5418,67.2818,67.3096,127075.0
2021-08-13 12:25:00,72.49,72.7,72.4,72.69,227783.0,67.3004,67.4953,67.2168,67.486,227783.0
2021-08-13 12:30:00,72.7,72.99,72.69,72.93,320959.0,67.4953,67.7646,67.486,67.7089,320959.0
2021-08-13 12:35:00,72.92,72.95,72.79,72.82,110459.0,67.6996,67.7274,67.5789,67.6067,110459.0
2021-08-13 12:40:00,72.82,72.88,72.76,72.88,210366.0,67.6067,67.6624,67.551,67.6624,210366.0
2021-08-13 12:45:00,72.88,73.11,72.86,73.1,174626.0,67.6624,67.876,67.6439,67.8667,174626.0
2021-08-13 12:50:00,73.11,73.23,72.96,73.0,204891.0,67.876,67.9874,67.7367,67.7739,204891.0
2021-08-13 12:55:00,73.0,73.02,72.59,72.83,286140.0,67.7739,67.7924,67.3932,67.616,286140.0
2021-08-13 13:00:00,72.82,73.0,72.71,72.73,179757.0,67.6067,67.7739,67.5046,67.5232,179757.0
2021-08-13 13:05:00,72.73,72.95,72.67,72.9,133931.0,67.5232,67.7274,67.4675,67.681,133931.0
2021-08-13 13:10:00,72.91,73.04,72.85,72.85,149446.0,67.6903,67.811,67.6346,67.6346,149446.0
2021-08-13 13:15:00,72.85,73.07,72.82,73.07,96833.0,67.6346,67.8388,67.6067,67.8388,96833.0
2021-08-13 13:20:00,73.06,73.11,72.85,72.85,108768.0,67.8296,67.876,67.6346,67.6346,108768.0
2021-08-13 13:25:00,72.84,72.88,72.56,72.57,136982.0,67.6253,67.6624,67.3654,67.3746,136982.0
2021-08-13 13:30:00,72.56,72.68,72.48,72.52,158340.0,67.3654,67.4768,67.2911,67.3282,158340.0
2021-08-13 13:35:00,72.52,72.76,72.49,72.7,125493.0,67.3282,67.551,67.3004,67.4953,125493.0
2021-08-13 13:40:00,72.69,72.96,72.68,72.9,108902.0,67.486,67.7367,67.4768,67.681,108902.0
2021-08-13 13:45:00,72.9,72.95,72.77,72.92,178326.0,67.681,67.7274,67.5603,67.6996,178326.0
2021-08-13 13:50:00,72.92,73.14,72.9,73.11,155563.0,67.6996,67.9038,67.681,67.876,155563.0
2021-08-13 13:55:00,73.11,73.25,73.07,73.16,201305.0,67.876,68.006,67.8388,67.9224,201305.0
2021-08-13 14:00:00,73.17,73.48,73.15,73.38,215294.0,67.9317,68.2195,67.9131,68.1266,215294.0
2021-08-13 14:05:00,73.38,73.46,73.22,73.3,83745.0,68.1266,68.2009,67.9781,68.0524,83745.0
2021-08-13 14:10:00,73.3,73.55,73.29,73.53,157482.0,68.0524,68.2845,68.0431,68.2659,157482.0
2021-08-13 14:15:00,73.53,73.55,73.21,73.21,130689.0,68.2659,68.2845,67.9688,67.9688,130689.0
2021-08-13 14:20:00,73.21,73.5,73.17,73.5,118641.0,67.9688,68.2381,67.9317,68.2381,118641.0
2021-08-13 14:25:00,73.51,73.6,73.33,73.42,144695.0,68.2473,68.3309,68.0802,68.1638,144695.0
2021-08-13 14:30:00,73.44,73.58,73.39,73.43,129538.0,68.1824,68.3123,68.1359,68.1731,129538.0
2021-08-13 14:35:00,73.43,73.81,73.41,73.63,373938.0,68.1731,68.5259,68.1545,68.3588,373938.0
2021-08-13 14:40:00,73.63,73.7,73.27,73.28,216119.0,68.3588,68.4237,68.0245,68.0338,216119.0
2021-08-13 14:45:00,73.29,73.33,73.13,73.27,175935.0,68.0431,68.0802,67.8945,68.0245,175935.0
2021-08-13 14:50:00,73.29,73.39,73.21,73.37,95894.0,68.0431,68.1359,67.9688,68.1174,95894.0
2021-08-13 14:55:00,73.38,73.43,73.3,73.33,106200.0,68.1266,68.1731,68.0524,68.0802,106200.0
2021-08-13 15:00:00,73.32,73.55,73.32,73.52,113846.0,68.0709,68.2845,68.0709,68.2566,113846.0
2021-08-13 15:05:00,73.51,73.52,73.22,73.36,109713.0,68.2473,68.2566,67.9781,68.1081,109713.0
2021-08-13 15:10:00,73.36,73.49,73.35,73.49,85452.0,68.1081,68.2288,68.0988,68.2288,85452.0
2021-08-13 15:15:00,73.48,73.55,73.37,73.51,134530.0,68.2195,68.2845,68.1174,68.2473,134530.0
2021-08-13 15:20:00,73.5,73.52,73.45,73.48,104206.0,68.2381,68.2566,68.1916,68.2195,104206.0
2021-08-13 15:25:00,73.48,73.67,73.42,73.64,222249.0,68.2195,68.3959,68.1638,68.368,222249.0
2021-08-13 15:30:00,73.66,73.71,73.59,73.66,220693.0,68.3866,68.433,68.3216,68.3866,220693.0
2021-08-13 15:35:00,73.67,73.72,73.62,73.72,313475.0,68.3959,68.4423,68.3495,68.4423,313475.0
2021-08-13 15:40:00,73.71,73.71,73.57,73.59,217752.0,68.433,68.433,68.303,68.3216,217752.0
2021-08-13 15:45:00,73.6,73.78,73.54,73.78,273321.0,68.3309,68.498,68.2752,68.498,273321.0
2021-08-13 15:50:00,73.78,74.15,73.77,74.12,578189.0,68.498,68.8415,68.4887,68.8137,578189.0
2021-08-13 15:55:00,74.12,74.15,73.96,74.01,781900.0,68.8137,68.8415,68.6651,68.7115,781900.0
2021-08-16 09:30:00,73.71,75.22,73.51,75.03,571296.0,68.433,69.8349,68.2473,69.6585,571296.0
2021-08-16 09:35:00,75.02,76.55,74.93,76.12,553761.0,69.6492,71.0697,69.5657,70.6705,553761.0
2021-08-16 09:40:00,76.12,76.34,75.61,75.86,350043.0,70.6705,70.8747,70.197,70.4291,350043.0
2021-08-16 09:45:00,75.88,76.52,75.69,76.11,412515.0,70.4477,71.0419,70.2713,70.6612,412515.0
2021-08-16 09:50:00,76.1,76.37,75.75,76.31,267500.0,70.6519,70.9026,70.327,70.8469,267500.0
2021-08-16 09:55:00,76.3,76.51,76.06,76.22,318810.0,70.8376,71.0326,70.6148,70.7633,318810.0
2021-08-16 10:00:00,76.22,76.23,75.66,75.84,405561.0,70.7633,70.7726,70.2434,70.4105,405561.0
2021-08-16 10:05:00,75.83,75.89,75.26,75.61,330200.0,70.4012,70.457,69.8721,70.197,330200.0
2021-08-16 10:10:00,75.59,75.83,75.36,75.63,192485.0,70.1784,70.4012,69.9649,70.2156,192485.0
2021-08-16 10:15:00,75.62,75.64,75.02,75.15,219529.0,70.2063,70.2249,69.6492,69.7699,219529.0
2021-08-16 10:20:00,75.14,75.14,74.86,74.94,325394.0,69.7606,69.7606,69.5007,69.575,325394.0
2021-08-16 10:25:00,74.94,74.94,74.47,74.61,372002.0,69.575,69.575,69.1386,69.2686,372002.0
2021-08-16 10:30:00,74.61,75.05,74.49,74.88,408031.0,69.2686,69.6771,69.1572,69.5193,408031.0
2021-08-16 10:35:00,74.88,74.95,74.56,74.87,185625.0,69.5193,69.5843,69.2222,69.51,185625.0
2021-08-16 10:40:00,74.86,75.07,74.79,75.05,168597.0,69.5007,69.6957,69.4357,69.6771,168597.0
2021-08-16 10:45:00,75.05,75.37,74.97,75.29,135845.0,69.6771,69.9742,69.6028,69.8999,135845.0
2021-08-16 10:50:00,75.29,75.39,75.03,75.03,168110.0,69.8999,69.9928,69.6585,69.6585,168110.0
2021-08-16 10:55:00,75.02,75.12,74.88,74.98,108117.0,69.6492,69.7421,69.5193,69.6121,108117.0
2021-08-16 11:00:00,74.98,75.25,74.97,75.12,148377.0,69.6121,69.8628,69.6028,69.7421,148377.0
2021-08-16 11:05:00,75.12,75.13,74.95,74.97,73992.0,69.7421,69.7514,69.5843,69.6028,73992.0
2021-08-16 11:10:00,74.97,75.05,74.8,74.87,76019.0,69.6028,69.6771,69.445,69.51,76019.0
2021-08-16 11:15:00,74.87,75.06,74.83,74.95,83066.0,69.51,69.6864,69.4728,69.5843,83066.0
2021-08-16 11:20:00,74.95,75.13,74.95,75.06,56868.0,69.5843,69.7514,69.5843,69.6864,56868.0
2021-08-16 11:25:00,75.06,75.21,75.06,75.2,43367.0,69.6864,69.8256,69.6864,69.8164,43367.0
2021-08-16 11:30:00,75.2,75.3,75.13,75.28,107736.0,69.8164,69.9092,69.7514,69.8906,107736.0
2021-08-16 11:35:00,75.28,75.49,75.19,75.2,95062.0,69.8906,70.0856,69.8071,69.8164,95062.0
2021-08-16 11:40:00,75.2,75.25,75.03,75.09,69757.0,69.8164,69.8628,69.6585,69.7142,69757.0
2021-08-16 11:45:00,75.08,75.1,74.93,74.94,95189.0,69.7049,69.7235,69.5657,69.575,95189.0
2021-08-16 11:50:00,74.93,75.04,74.9,74.98,83631.0,69.5657,69.6678,69.5378,69.6121,83631.0
2021-08-16 11:55:00,74.98,74.98,74.84,74.85,82866.0,69.6121,69.6121,69.4821,69.4914,82866.0
2021-08-16 12:00:00,74.86,74.98,74.8,74.88,130545.0,69.5007,69.6121,69.445,69.5193,130545.0
2021-08-16 12:05:00,74.87,74.89,74.75,74.84,54310.0,69.51,69.5285,69.3986,69.4821,54310.0
2021-08-16 12:10:00,74.84,74.93,74.82,74.84,51294.0,69.4821,69.5657,69.4636,69.4821,51294.0
2021-08-16 12:15:00,74.84,74.87,74.76,74.83,69617.0,69.4821,69.51,69.4079,69.4728,69617.0
2021-08-16 12:20:00,74.82,74.95,74.8,74.94,46921.0,69.4636,69.5843,69.445,69.575,46921.0
2021-08-16 12:25:00,74.95,74.99,74.92,74.96,39341.0,69.5843,69.6214,69.5564,69.5935,39341.0
2021-08-16 12:30:00,74.96,75.04,74.96,75.01,61563.0,69.5935,69.6678,69.5935,69.64,61563.0
2021-08-16 12:35:00,75.01,75.01,74.87,74.89,73744.0,69.64,69.64,69.51,69.5285,73744.0
2021-08-16 12:40:00,74.89,74.9,74.82,74.84,75591.0,69.5285,69.5378,69.4636,69.4821,75591.0
2021-08-16 12:45:00,74.85,74.93,74.81,74.88,238464.0,69.4914,69.5657,69.4543,69.5193,238464.0
2021-08-16 12:50:00,74.88,75.1,74.87,75.09,75000.0,69.5193,69.7235,69.51,69.7142,75000.0
2021-08-16 12:55:00,75.1,75.22,75.1,75.2,60713.0,69.7235,69.8349,69.7235,69.8164,60713.0
2021-08-16 13:00:00,75.21,75.32,75.15,75.23,84102.0,69.8256,69.9278,69.7699,69.8442,84102.0
2021-08-16 13:05:00,75.23,75.25,75.12,75.17,55717.0,69.8442,69.8628,69.7421,69.7885,55717.0
2021-08-16 13:10:00,75.17,75.43,75.16,75.36,46576.0,69.7885,70.0299,69.7792,69.9649,46576.0
2021-08-16 13:15:00,75.36,75.49,75.35,75.48,61445.0,69.9649,70.0856,69.9556,70.0763,61445.0
2021-08-16 13:20:00,75.49,75.56,75.45,75.53,72219.0,70.0856,70.1506,70.0485,70.1227,72219.0
2021-08-16 13:25:00,75.52,75.6,75.5,75.51,38863.0,70.1134,70.1877,70.0949,70.1042,38863.0
2021-08-16 13:30:00,75.51,75.55,75.46,75.51,39613.0,70.1042,70.1413,70.0577,70.1042,39613.0
2021-08-16 13:35:00,75.51,75.59,75.46,75.54,43986.0,70.1042,70.1784,70.0577,70.132,43986.0
2021-08-16 13:40:00,75.55,75.73,75.54,75.65,107152.0,70.1413,70.3084,70.132,70.2341,107152.0
2021-08-16 13:45:00,75.65,75.72,75.64,75.69,49846.0,70.2341,70.2991,70.2249,70.2713,49846.0
2021-08-16 13:50:00,75.68,75.73,75.65,75.67,42781.0,70.262,70.3084,70.2341,70.2527,42781.0
2021-08-16 13:55:00,75.66,75.7,75.65,75.68,37867.0,70.2434,70.2806,70.2341,70.262,37867.0
2021-08-16 14:00:00,75.69,75.8,75.68,75.77,98436.0,70.2713,70.3734,70.262,70.3455,98436.0
2021-08-16 14:05:00,75.78,75.86,75.74,75.84,55700.0,70.3548,70.4291,70.3177,70.4105,55700.0
2021-08-16 14:10:00,75.84,75.87,75.8,75.84,51994.0,70.4105,70.4384,70.3734,70.4105,51994.0
2021-08-16 14:15:00,75.84,75.89,75.63,75.64,65921.0,70.4105,70.457,70.2156,70.2249,65921.0
2021-08-16 14:20:00,75.63,75.63,75.47,75.61,94880.0,70.2156,70.2156,70.067,70.197,94880.0
2021-08-16 14:25:00,75.61,75.62,75.45,75.45,47149.0,70.197,70.2063,70.0485,70.0485,47149.0
2021-08-16 14:30:00,75.45,75.46,75.33,75.38,47356.0,70.0485,70.0577,69.937,69.9835,47356.0
2021-08-16 14:35:00,75.38,75.39,75.3,75.38,56234.0,69.9835,69.9928,69.9092,69.9835,56234.0
2021-08-16 14:40:00,75.39,75.48,75.39,75.46,41111.0,69.9928,70.0763,69.9928,70.0577,41111.0
2021-08-16 14:45:00,75.47,75.61,75.46,75.58,57013.0,70.067,70.197,70.0577,70.1691,57013.0
2021-08-16 14:50:00,75.58,75.7,75.58,75.64,58731.0,70.1691,70.2806,70.1691,70.2249,58731.0
2021-08-16 14:55:00,75.64,75.7,75.63,75.66,33214.0,70.2249,70.2806,70.2156,70.2434,33214.0
2021-08-16 15:00:00,75.66,75.69,75.56,75.57,80453.0,70.2434,70.2713,70.1506,70.1599,80453.0
2021-08-16 15:05:00,75.57,75.58,75.53,75.55,43025.0,70.1599,70.1691,70.1227,70.1413,43025.0
2021-08-16 15:10:00,75.55,75.55,75.39,75.41,62085.0,70.1413,70.1413,69.9928,70.0113,62085.0
2021-08-16 15:15:00,75.4,75.59,75.4,75.59,64072.0,70.002,70.1784,70.002,70.1784,64072.0
2021-08-16 15:20:00,75.59,75.71,75.58,75.7,79285.0,70.1784,70.2898,70.1691,70.2806,79285.0
2021-08-16 15:25:00,75.69,75.7,75.58,75.67,63327.0,70.2713,70.2806,70.1691,70.2527,63327.0
2021-08-16 15:30:00,75.66,75.67,75.52,75.53,78909.0,70.2434,70.2527,70.1134,70.1227,78909.0
2021-08-16 15:35:00,75.53,75.54,75.34,75.35,83905.0,70.1227,70.132,69.9463,69.9556,83905.0
2021-08-16 15:40:00,75.36,75.39,75.27,75.31,66058.0,69.9649,69.9928,69.8813,69.9185,66058.0
2021-08-16 15:45:00,75.31,75.34,75.26,75.33,96858.0,69.9185,69.9463,69.8721,69.937,96858.0
2021-08-16 15:50:00,75.34,75.36,75.21,75.22,150718.0,69.9463,69.9649,69.8256,69.8349,150718.0
2021-08-16 15:55:00,75.22,75.33,75.21,75.25,259240.0,69.8349,69.937,69.8256,69.8628,259240.0
2021-08-17 09:30:00,74.3,74.74,73.55,74.46,337059.0,68.9808,69.3893,68.2845,69.1293,337059.0
2021-08-17 09:35:00,74.48,74.59,74.07,74.19,179549.0,69.1479,69.25,68.7673,68.8787,179549.0
2021-08-17 09:40:00,74.16,74.48,74.0,74.2,126517.0,68.8508,69.1479,68.7023,68.8879,126517.0
2021-08-17 09:45:00,74.21,74.27,73.72,73.75,88328.0,68.8972,68.9529,68.4423,68.4702,88328.0
2021-08-17 09:50:00,73.75,73.89,73.46,73.8,112840.0,68.4702,68.6001,68.2009,68.5166,112840.0
2021-08-17 09:55:00,73.8,73.96,73.62,73.88,100676.0,68.5166,68.6651,68.3495,68.5909,100676.0
2021-08-17 10:00:00,73.9,73.91,73.61,73.91,85408.0,68.6094,68.6187,68.3402,68.6187,85408.0
2021-08-17 10:05:00,73.93,74.14,73.69,74.1,76941.0,68.6373,68.8322,68.4145,68.7951,76941.0
2021-08-17 10:10:00,74.11,74.27,74.01,74.01,96361.0,68.8044,68.9529,68.7115,68.7115,96361.0
2021-08-17 10:15:00,74.03,74.12,73.98,74.1,57145.0,68.7301,68.8137,68.6837,68.7951,57145.0
2021-08-17 10:20:00,74.09,74.38,74.09,74.34,77800.0,68.7858,69.0551,68.7858,69.0179,77800.0
2021-08-17 10:25:00,74.35,74.39,74.22,74.25,54197.0,69.0272,69.0643,68.9065,68.9344,54197.0
2021-08-17 10:30:00,74.25,74.26,74.1,74.15,69058.0,68.9344,68.9436,68.7951,68.8415,69058.0
2021-08-17 10:35:00,74.15,74.23,74.08,74.09,49203.0,68.8415,68.9158,68.7765,68.7858,49203.0
2021-08-17 10:40:00,74.08,74.19,73.99,74.18,72534.0,68.7765,68.8787,68.693,68.8694,72534.0
2021-08-17 10:45:00,74.17,74.19,74.0,74.0,74519.0,68.8601,68.8787,68.7023,68.7023,74519.0
2021-08-17 10:50:00,74.01,74.1,73.71,73.73,60562.0,68.7115,68.7951,68.433,68.4516,60562.0
2021-08-17 10:55:00,73.73,73.74,73.45,73.51,138602.0,68.4516,68.4609,68.1916,68.2473,138602.0
2021-08-17 11:00:00,73.49,73.55,73.34,73.42,78772.0,68.2288,68.2845,68.0895,68.1638,78772.0
2021-08-17 11:05:00,73.42,73.46,73.1,73.44,151509.0,68.1638,68.2009,67.8667,68.1824,151509.0
2021-08-17 11:10:00,73.44,73.46,73.25,73.36,91170.0,68.1824,68.2009,68.006,68.1081,91170.0
2021-08-17 11:15:00,73.37,73.86,73.35,73.79,104446.0,68.1174,68.5723,68.0988,68.5073,104446.0
2021-08-17 11:20:00,73.79,73.81,73.47,73.49,156408.0,68.5073,68.5259,68.2102,68.2288,156408.0
2021-08-17 11:25:00,73.48,73.68,73.48,73.67,57603.0,68.2195,68.4052,68.2195,68.3959,57603.0
2021-08-17 11:30:00,73.66,73.87,73.62,73.84,45493.0,68.3866,68.5816,68.3495,68.5537,45493.0
2021-08-17 11:35:00,73.86,73.94,73.69,73.73,43123.0,68.5723,68.6466,68.4145,68.4516,43123.0
2021-08-17 11:40:00,73.73,73.78,73.6,73.73,42071.0,68.4516,68.498,68.3309,68.4516,42071.0
2021-08-17 11:45:00,73.74,73.76,73.58,73.69,39616.0,68.4609,68.4794,68.3123,68.4145,39616.0
2021-08-17 11:50:00,73.68,73.74,73.53,73.54,29528.0,68.4052,68.4609,68.2659,68.2752,29528.0
2021-08-17 11:55:00,73.54,73.58,73.44,73.57,45539.0,68.2752,68.3123,68.1824,68.303,45539.0
2021-08-17 12:00:00,73.55,73.67,73.51,73.52,41040.0,68.2845,68.3959,68.2473,68.2566,41040.0
2021-08-17 12:05:00,73.51,73.68,73.5,73.63,53759.0,68.2473,68.4052,68.2381,68.3588,53759.0
2021-08-17 12:10:00,73.62,73.82,73.6,73.71,48832.0,68.3495,68.5351,68.3309,68.433,48832.0
2021-08-17 12:15:00,73.7,73.74,73.54,73.67,83237.0,68.4237,68.4609,68.2752,68.3959,83237.0
2021-08-17 12:20:00,73.67,73.73,73.59,73.7,34977.0,68.3959,68.4516,68.3216,68.4237,34977.0
2021-08-17 12:25:00,73.7,73.73,73.64,73.7,43688.0,68.4237,68.4516,68.368,68.4237,43688.0
2021-08-17 12:30:00,73.69,73.7,73.54,73.61,68251.0,68.4145,68.4237,68.2752,68.3402,68251.0
2021-08-17 12:35:00,73.61,73.62,73.32,73.32,110249.0,68.3402,68.3495,68.0709,68.0709,110249.0
2021-08-17 12:40:00,73.33,73.38,73.26,73.33,70306.0,68.0802,68.1266,68.0152,68.0802,70306.0
2021-08-17 12:45:00,73.33,73.35,73.08,73.13,90831.0,68.0802,68.0988,67.8481,67.8945,90831.0
2021-08-17 12:50:00,73.13,73.32,73.1,73.14,70168.0,67.8945,68.0709,67.8667,67.9038,70168.0
2021-08-17 12:55:00,73.14,73.14,72.96,73.04,82874.0,67.9038,67.9038,67.7367,67.811,82874.0
2021-08-17 13:00:00,73.03,73.09,72.95,73.0,108901.0,67.8017,67.8574,67.7274,67.7739,108901.0
2021-08-17 13:05:00,73.0,73.05,72.92,73.01,75418.0,67.7739,67.8203,67.6996,67.7831,75418.0
2021-08-17 13:10:00,73.0,73.01,72.89,72.9,80109.0,67.7739,67.7831,67.6717,67.681,80109.0
2021-08-17 13:15:00,72.9,72.99,72.78,72.9,115194.0,67.681,67.7646,67.5696,67.681,115194.0
2021-08-17 13:20:00,72.9,72.98,72.82,72.97,76868.0,67.681,67.7553,67.6067,67.746,76868.0
2021-08-17 13:25:00,72.97,73.05,72.9,73.02,63550.0,67.746,67.8203,67.681,67.7924,63550.0
2021-08-17 13:30:00,73.02,73.06,72.91,73.05,32985.0,67.7924,67.8296,67.6903,67.8203,32985.0
2021-08-17 13:35:00,73.05,73.09,72.94,73.03,57178.0,67.8203,67.8574,67.7181,67.8017,57178.0
2021-08-17 13:40:00,73.01,73.03,72.86,72.89,62423.0,67.7831,67.8017,67.6439,67.6717,62423.0
2021-08-17 13:45:00,72.9,72.92,72.77,72.83,52176.0,67.681,67.6996,67.5603,67.616,52176.0
2021-08-17 13:50:00,72.84,72.96,72.81,72.88,74654.0,67.6253,67.7367,67.5975,67.6624,74654.0
2021-08-17 13:55:00,72.89,73.09,72.8,73.09,82578.0,67.6717,67.8574,67.5882,67.8574,82578.0
2021-08-17 14:00:00,73.09,73.16,73.03,73.08,73285.0,67.8574,67.9224,67.8017,67.8481,73285.0
2021-08-17 14:05:00,73.08,73.12,72.92,73.04,76193.0,67.8481,67.8853,67.6996,67.811,76193.0
2021-08-17 14:10:00,73.05,73.09,72.95,73.07,54412.0,67.8203,67.8574,67.7274,67.8388,54412.0
2021-08-17 14:15:00,73.08,73.14,73.0,73.03,46983.0,67.8481,67.9038,67.7739,67.8017,46983.0
2021-08-17 14:20:00,73.04,73.08,72.93,73.08,67089.0,67.811,67.8481,67.7089,67.8481,67089.0
2021-08-17 14:25:00,73.08,73.1,72.98,73.09,56808.0,67.8481,67.8667,67.7553,67.8574,56808.0
2021-08-17 14:30:00,73.09,73.14,73.04,73.06,63330.0,67.8574,67.9038,67.811,67.8296,63330.0
2021-08-17 14:35:00,73.06,73.07,72.84,72.84,61829.0,67.8296,67.8388,67.6253,67.6253,61829.0
2021-08-17 14:40:00,72.84,72.92,72.71,72.87,67216.0,67.6253,67.6996,67.5046,67.6532,67216.0
2021-08-17 14:45:00,72.87,72.96,72.8,72.89,80450.0,67.6532,67.7367,67.5882,67.6717,80450.0
2021-08-17 14:50:00,72.89,72.95,72.72,72.75,86973.0,67.6717,67.7274,67.5139,67.5418,86973.0
2021-08-17 14:55:00,72.76,72.92,72.74,72.89,116961.0,67.551,67.6996,67.5325,67.6717,116961.0
2021-08-17 15:00:00,72.89,73.03,72.8,72.8,106099.0,67.6717,67.8017,67.5882,67.5882,106099.0
2021-08-17 15:05:00,72.82,72.98,72.77,72.97,73439.0,67.6067,67.7553,67.5603,67.746,73439.0
2021-08-17 15:10:00,72.97,73.03,72.84,72.84,84757.0,67.746,67.8017,67.6253,67.6253,84757.0
2021-08-17 15:15:00,72.84,72.88,72.67,72.7,105619.0,67.6253,67.6624,67.4675,67.4953,105619.0
2021-08-17 15:20:00,72.7,72.83,72.66,72.81,117981.0,67.4953,67.616,67.4582,67.5975,117981.0
2021-08-17 15:25:00,72.82,73.02,72.82,72.99,110743.0,67.6067,67.7924,67.6067,67.7646,110743.0
2021-08-17 15:30:00,72.99,73.09,72.91,72.98,91781.0,67.7646,67.8574,67.6903,67.7553,91781.0
2021-08-17 15:35:00,72.98,73.03,72.9,72.93,95498.0,67.7553,67.8017,67.681,67.7089,95498.0
2021-08-17 15:40:00,72.93,72.95,72.77,72.87,95159.0,67.7089,67.7274,67.5603,67.6532,95159.0
2021-08-17 15:45:00,72.87,73.0,72.82,72.87,111728.0,67.6532,67.7739,67.6067,67.6532,111728.0
2021-08-17 15:50:00,72.87,73.0,72.77,72.79,277363.0,67.6532,67.7739,67.5603,67.5789,277363.0
2021-08-17 15:55:00,72.79,72.94,72.79,72.84,376522.0,67.5789,67.7181,67.5789,67.6253,376522.0
2021-08-18 09:30:00,72.9,73.38,72.61,73.02,134949.0,67.681,68.1266,67.4118,67.7924,134949.0
2021-08-18 09:35:00,72.99,73.14,72.5,72.52,61775.0,67.7646,67.9038,67.3096,67.3282,61775.0
2021-08-18 09:40:00,72.5,72.57,72.36,72.55,84489.0,67.3096,67.3746,67.1797,67.3561,84489.0
2021-08-18 09:45:00,72.51,72.53,72.36,72.37,83861.0,67.3189,67.3375,67.1797,67.189,83861.0
2021-08-18 09:50:00,72.39,72.76,72.38,72.69,71420.0,67.2075,67.551,67.1982,67.486,71420.0
2021-08-18 09:55:00,72.7,72.91,72.67,72.91,61382.0,67.4953,67.6903,67.4675,67.6903,61382.0
2021-08-18 10:00:00,72.91,72.91,72.6,72.65,88534.0,67.6903,67.6903,67.4025,67.4489,88534.0
2021-08-18 10:05:00,72.65,72.82,72.61,72.74,64635.0,67.4489,67.6067,67.4118,67.5325,64635.0
2021-08-18 10:10:00,72.72,72.94,72.69,72.94,63156.0,67.5139,67.7181,67.486,67.7181,63156.0
2021-08-18 10:15:00,72.93,73.35,72.84,73.2,100139.0,67.7089,68.0988,67.6253,67.9595,100139.0
2021-08-18 10:20:00,73.2,73.26,72.97,73.14,86459.0,67.9595,68.0152,67.746,67.9038,86459.0
2021-08-18 10:25:00,73.15,73.17,73.02,73.09,43935.0,67.9131,67.9317,67.7924,67.8574,43935.0
2021-08-18 10:30:00,73.1,73.17,73.02,73.1,56657.0,67.8667,67.9317,67.7924,67.8667,56657.0
2021-08-18 10:35:00,73.1,73.1,72.92,72.94,58685.0,67.8667,67.8667,67.6996,67.7181,58685.0
2021-08-18 10:40:00,72.93,73.15,72.93,73.11,153923.0,67.7089,67.9131,67.7089,67.876,153923.0
2021-08-18 10:45:00,73.11,73.31,73.1,73.23,49619.0,67.876,68.0617,67.8667,67.9874,49619.0
2021-08-18 10:50:00,73.23,73.64,73.21,73.64,70613.0,67.9874,68.368,67.9688,68.368,70613.0
2021-08-18 10:55:00,73.65,73.7,73.59,73.67,47551.0,68.3773,68.4237,68.3216,68.3959,47551.0
2021-08-18 11:00:00,73.69,73.69,73.45,73.46,78637.0,68.4145,68.4145,68.1916,68.2009,78637.0
2021-08-18 11:05:00,73.46,73.49,73.28,73.34,48526.0,68.2009,68.2288,68.0338,68.0895,48526.0
2021-08-18 11:10:00,73.35,73.47,73.27,73.47,32376.0,68.0988,68.2102,68.0245,68.2102,32376.0
2021-08-18 11:15:00,73.44,73.64,73.42,73.61,41966.0,68.1824,68.368,68.1638,68.3402,41966.0
2021-08-18 11:20:00,73.61,73.66,73.53,73.53,31303.0,68.3402,68.3866,68.2659,68.2659,31303.0
2021-08-18 11:25:00,73.53,73.61,73.53,73.59,26690.0,68.2659,68.3402,68.2659,68.3216,26690.0
2021-08-18 11:30:00,73.59,73.66,73.55,73.57,27189.0,68.3216,68.3866,68.2845,68.303,27189.0
2021-08-18 11:35:00,73.57,73.72,73.48,73.69,45543.0,68.303,68.4423,68.2195,68.4145,45543.0
2021-08-18 11:40:00,73.69,73.97,73.68,73.96,74757.0,68.4145,68.6744,68.4052,68.6651,74757.0
2021-08-18 11:45:00,73.96,74.14,73.88,73.89,126775.0,68.6651,68.8322,68.5909,68.6001,126775.0
2021-08-18 11:50:00,73.89,73.92,73.74,73.76,59398.0,68.6001,68.628,68.4609,68.4794,59398.0
2021-08-18 11:55:00,73.75,73.81,73.72,73.76,39662.0,68.4702,68.5259,68.4423,68.4794,39662.0
2021-08-18 12:00:00,73.76,73.81,73.69,73.76,50695.0,68.4794,68.5259,68.4145,68.4794,50695.0
2021-08-18 12:05:00,73.77,73.88,73.76,73.87,40142.0,68.4887,68.5909,68.4794,68.5816,40142.0
2021-08-18 12:10:00,73.87,73.89,73.81,73.81,30665.0,68.5816,68.6001,68.5259,68.5259,30665.0
2021-08-18 12:15:00,73.8,73.9,73.77,73.87,29616.0,68.5166,68.6094,68.4887,68.5816,29616.0
2021-08-18 12:20:00,73.88,73.91,73.69,73.72,41947.0,68.5909,68.6187,68.4145,68.4423,41947.0
2021-08-18 12:25:00,73.72,73.75,73.55,73.6,75350.0,68.4423,68.4702,68.2845,68.3309,75350.0
2021-08-18 12:30:00,73.62,73.78,73.59,73.78,28016.0,68.3495,68.498,68.3216,68.498,28016.0
2021-08-18 12:35:00,73.78,73.81,73.7,73.81,76970.0,68.498,68.5259,68.4237,68.5259,76970.0
2021-08-18 12:40:00,73.81,73.92,73.79,73.87,29885.0,68.5259,68.628,68.5073,68.5816,29885.0
2021-08-18 12:45:00,73.86,73.87,73.8,73.84,20268.0,68.5723,68.5816,68.5166,68.5537,20268.0
2021-08-18 12:50:00,73.84,73.87,73.81,73.84,27286.0,68.5537,68.5816,68.5259,68.5537,27286.0
2021-08-18 12:55:00,73.82,73.99,73.81,73.98,48081.0,68.5351,68.693,68.5259,68.6837,48081.0
2021-08-18 13:00:00,73.98,73.99,73.81,73.84,46090.0,68.6837,68.693,68.5259,68.5537,46090.0
2021-08-18 13:05:00,73.86,73.89,73.75,73.88,34562.0,68.5723,68.6001,68.4702,68.5909,34562.0
2021-08-18 13:10:00,73.87,73.88,73.81,73.85,11300.0,68.5816,68.5909,68.5259,68.563,11300.0
2021-08-18 13:15:00,73.84,73.86,73.77,73.84,23881.0,68.5537,68.5723,68.4887,68.5537,23881.0
2021-08-18 13:20:00,73.85,73.88,73.78,73.8,15691.0,68.563,68.5909,68.498,68.5166,15691.0
2021-08-18 13:25:00,73.78,73.8,73.72,73.76,25634.0,68.498,68.5166,68.4423,68.4794,25634.0
2021-08-18 13:30:00,73.77,74.05,73.75,74.01,44672.0,68.4887,68.7487,68.4702,68.7115,44672.0
2021-08-18 13:35:00,74.01,74.1,73.84,73.86,52889.0,68.7115,68.7951,68.5537,68.5723,52889.0
2021-08-18 13:40:00,73.86,73.9,73.83,73.89,36204.0,68.5723,68.6094,68.5444,68.6001,36204.0
2021-08-18 13:45:00,73.89,73.98,73.87,73.92,28991.0,68.6001,68.6837,68.5816,68.628,28991.0
2021-08-18 13:50:00,73.93,73.97,73.89,73.9,39978.0,68.6373,68.6744,68.6001,68.6094,39978.0
2021-08-18 13:55:00,73.9,73.93,73.87,73.89,31079.0,68.6094,68.6373,68.5816,68.6001,31079.0
2021-08-18 14:00:00,73.89,74.05,73.83,74.05,56232.0,68.6001,68.7487,68.5444,68.7487,56232.0
2021-08-18 14:05:00,74.06,74.07,73.87,73.96,27561.0,68.758,68.7673,68.5816,68.6651,27561.0
2021-08-18 14:10:00,73.96,73.99,73.6,73.69,52393.0,68.6651,68.693,68.3309,68.4145,52393.0
2021-08-18 14:15:00,73.68,73.7,73.44,73.63,58324.0,68.4052,68.4237,68.1824,68.3588,58324.0
2021-08-18 14:20:00,73.61,73.83,73.61,73.81,43302.0,68.3402,68.5444,68.3402,68.5259,43302.0
2021-08-18 14:25:00,73.81,73.91,73.78,73.9,24892.0,68.5259,68.6187,68.498,68.6094,24892.0
2021-08-18 14:30:00,73.89,73.92,73.81,73.86,38289.0,68.6001,68.628,68.5259,68.5723,38289.0
2021-08-18 14:35:00,73.86,73.89,73.74,73.75,42539.0,68.5723,68.6001,68.4609,68.4702,42539.0
2021-08-18 14:40:00,73.75,73.84,73.71,73.78,61720.0,68.4702,68.5537,68.433,68.498,61720.0
2021-08-18 14:45:00,73.76,73.76,73.59,73.66,45095.0,68.4794,68.4794,68.3216,68.3866,45095.0
2021-08-18 14:50:00,73.65,73.7,73.57,73.59,38013.0,68.3773,68.4237,68.303,68.3216,38013.0
2021-08-18 14:55:00,73.59,73.66,73.58,73.59,36715.0,68.3216,68.3866,68.3123,68.3216,36715.0
2021-08-18 15:00:00,73.59,73.59,73.39,73.45,51892.0,68.3216,68.3216,68.1359,68.1916,51892.0
2021-08-18 15:05:00,73.44,73.47,73.36,73.37,40735.0,68.1824,68.2102,68.1081,68.1174,40735.0
2021-08-18 15:10:00,73.38,73.53,73.36,73.45,44524.0,68.1266,68.2659,68.1081,68.1916,44524.0
2021-08-18 15:15:00,73.46,73.54,73.41,73.54,38393.0,68.2009,68.2752,68.1545,68.2752,38393.0
2021-08-18 15:20:00,73.54,73.55,73.4,73.41,38412.0,68.2752,68.2845,68.1452,68.1545,38412.0
2021-08-18 15:25:00,73.41,73.42,73.27,73.3,46944.0,68.1545,68.1638,68.0245,68.0524,46944.0
2021-08-18 15:30:00,73.3,73.37,73.24,73.28,77720.0,68.0524,68.1174,67.9967,68.0338,77720.0
2021-08-18 15:35:00,73.27,73.34,73.19,73.33,74762.0,68.0245,68.0895,67.9503,68.0802,74762.0
2021-08-18 15:40:00,73.33,73.4,73.31,73.33,71707.0,68.0802,68.1452,68.0617,68.0802,71707.0
2021-08-18 15:45:00,73.34,73.35,73.19,73.22,129682.0,68.0895,68.0988,67.9503,67.9781,129682.0
2021-08-18 15:50:00,73.21,73.21,72.93,72.94,175382.0,67.9688,67.9688,67.7089,67.7181,175382.0
2021-08-18 15:55:00,72.93,72.95,72.75,72.83,392438.0,67.7089,67.7274,67.5418,67.616,392438.0
2021-08-19 09:30:00,72.36,72.88,72.06,72.61,264854.0,67.1797,67.6624,66.9011,67.4118,264854.0
2021-08-19 09:35:00,72.57,72.67,72.39,72.53,55691.0,67.3746,67.4675,67.2075,67.3375,55691.0
2021-08-19 09:40:00,72.53,72.57,72.26,72.32,36442.0,67.3375,67.3746,67.0868,67.1425,36442.0
2021-08-19 09:45:00,72.32,72.7,72.2,72.6,104390.0,67.1425,67.4953,67.0311,67.4025,104390.0
2021-08-19 09:50:00,72.61,72.89,72.51,72.6,88727.0,67.4118,67.6717,67.3189,67.4025,88727.0
2021-08-19 09:55:00,72.61,72.61,72.43,72.45,56504.0,67.4118,67.4118,67.2447,67.2632,56504.0
2021-08-19 10:00:00,72.46,72.91,72.42,72.78,90768.0,67.2725,67.6903,67.2354,67.5696,90768.0
2021-08-19 10:05:00,72.79,72.86,72.65,72.81,46784.0,67.5789,67.6439,67.4489,67.5975,46784.0
2021-08-19 10:10:00,72.81,72.88,72.7,72.86,22451.0,67.5975,67.6624,67.4953,67.6439,22451.0
2021-08-19 10:15:00,72.86,73.13,72.74,73.1,56965.0,67.6439,67.8945,67.5325,67.8667,56965.0
2021-08-19 10:20:00,73.13,73.29,73.08,73.25,50641.0,67.8945,68.0431,67.8481,68.006,50641.0
2021-08-19 10:25:00,73.25,73.28,73.15,73.24,31093.0,68.006,68.0338,67.9131,67.9967,31093.0
2021-08-19 10:30:00,73.26,73.26,72.9,73.0,75526.0,68.0152,68.0152,67.681,67.7739,75526.0
2021-08-19 10:35:00,73.0,73.02,72.73,72.82,32352.0,67.7739,67.7924,67.5232,67.6067,32352.0
2021-08-19 10:40:00,72.84,72.84,72.63,72.67,49826.0,67.6253,67.6253,67.4303,67.4675,49826.0
2021-08-19 10:45:00,72.69,72.69,72.59,72.69,28105.0,67.486,67.486,67.3932,67.486,28105.0
2021-08-19 10:50:00,72.69,72.75,72.62,72.71,42741.0,67.486,67.5418,67.4211,67.5046,42741.0
2021-08-19 10:55:00,72.71,72.93,72.71,72.9,44815.0,67.5046,67.7089,67.5046,67.681,44815.0
2021-08-19 11:00:00,72.91,72.93,72.74,72.87,27524.0,67.6903,67.7089,67.5325,67.6532,27524.0
2021-08-19 11:05:00,72.91,72.94,72.79,72.94,26141.0,67.6903,67.7181,67.5789,67.7181,26141.0
2021-08-19 11:10:00,72.97,73.11,72.92,73.1,45983.0,67.746,67.876,67.6996,67.8667,45983.0
2021-08-19 11:15:00,73.11,73.2,73.06,73.18,35575.0,67.876,67.9595,67.8296,67.941,35575.0
2021-08-19 11:20:00,73.19,73.25,73.16,73.21,33165.0,67.9503,68.006,67.9224,67.9688,33165.0
2021-08-19 11:25:00,73.21,73.22,73.07,73.09,23037.0,67.9688,67.9781,67.8388,67.8574,23037.0
2021-08-19 11:30:00,73.08,73.16,73.05,73.13,23227.0,67.8481,67.9224,67.8203,67.8945,23227.0
2021-08-19 11:35:00,73.13,73.23,73.07,73.18,32051.0,67.8945,67.9874,67.8388,67.941,32051.0
2021-08-19 11:40:00,73.19,73.48,73.19,73.47,25607.0,67.9503,68.2195,67.9503,68.2102,25607.0
2021-08-19 11:45:00,73.49,73.55,73.4,73.47,30609.0,68.2288,68.2845,68.1452,68.2102,30609.0
2021-08-19 11:50:00,73.47,73.51,73.43,73.51,18873.0,68.2102,68.2473,68.1731,68.2473,18873.0
2021-08-19 11:55:00,73.5,73.51,73.41,73.41,64835.0,68.2381,68.2473,68.1545,68.1545,64835.0
2021-08-19 12:00:00,73.41,73.46,73.35,73.36,23322.0,68.1545,68.2009,68.0988,68.1081,23322.0
2021-08-19 12:05:00,73.36,73.37,73.22,73.23,24208.0,68.1081,68.1174,67.9781,67.9874,24208.0
2021-08-19 12:10:00,73.24,73.39,73.23,73.3,19337.0,67.9967,68.1359,67.9874,68.0524,19337.0
2021-08-19 12:15:00,73.29,73.32,73.17,73.18,38750.0,68.0431,68.0709,67.9317,67.941,38750.0
2021-08-19 12:20:00,73.17,73.3,73.15,73.25,22239.0,67.9317,68.0524,67.9131,68.006,22239.0
2021-08-19 12:25:00,73.25,73.34,73.23,73.29,49422.0,68.006,68.0895,67.9874,68.0431,49422.0
2021-08-19 12:30:00,73.3,73.35,73.25,73.27,44904.0,68.0524,68.0988,68.006,68.0245,44904.0
2021-08-19 12:35:00,73.27,73.33,73.25,73.28,30228.0,68.0245,68.0802,68.006,68.0338,30228.0
2021-08-19 12:40:00,73.28,73.31,73.1,73.16,72047.0,68.0338,68.0617,67.8667,67.9224,72047.0
2021-08-19 12:45:00,73.15,73.31,73.15,73.31,38805.0,67.9131,68.0617,67.9131,68.0617,38805.0
2021-08-19 12:50:00,73.31,73.32,73.26,73.31,13504.0,68.0617,68.0709,68.0152,68.0617,13504.0
2021-08-19 12:55:00,73.31,73.4,73.31,73.34,28008.0,68.0617,68.1452,68.0617,68.0895,28008.0
2021-08-19 13:00:00,73.34,73.36,73.29,73.29,16215.0,68.0895,68.1081,68.0431,68.0431,16215.0
2021-08-19 13:05:00,73.29,73.3,73.24,73.29,22819.0,68.0431,68.0524,67.9967,68.0431,22819.0
2021-08-19 13:10:00,73.29,73.42,73.29,73.4,22769.0,68.0431,68.1638,68.0431,68.1452,22769.0
2021-08-19 13:15:00,73.39,73.48,73.38,73.43,26857.0,68.1359,68.2195,68.1266,68.1731,26857.0
2021-08-19 13:20:00,73.43,73.45,73.37,73.41,15302.0,68.1731,68.1916,68.1174,68.1545,15302.0
2021-08-19 13:25:00,73.42,73.44,73.32,73.33,18321.0,68.1638,68.1824,68.0709,68.0802,18321.0
2021-08-19 13:30:00,73.32,73.32,73.15,73.22,37452.0,68.0709,68.0709,67.9131,67.9781,37452.0
2021-08-19 13:35:00,73.21,73.22,73.15,73.18,27110.0,67.9688,67.9781,67.9131,67.941,27110.0
2021-08-19 13:40:00,73.18,73.24,73.15,73.18,28701.0,67.941,67.9967,67.9131,67.941,28701.0
2021-08-19 13:45:00,73.16,73.18,73.1,73.1,20450.0,67.9224,67.941,67.8667,67.8667,20450.0
2021-08-19 13:50:00,73.1,73.12,73.05,73.05,19682.0,67.8667,67.8853,67.8203,67.8203,19682.0
2021-08-19 13:55:00,73.05,73.08,72.94,72.96,23737.0,67.8203,67.8481,67.7181,67.7367,23737.0
2021-08-19 14:00:00,72.95,73.03,72.91,72.91,29640.0,67.7274,67.8017,67.6903,67.6903,29640.0
2021-08-19 14:05:00,72.91,72.98,72.88,72.93,27809.0,67.6903,67.7553,67.6624,67.7089,27809.0
2021-08-19 14:10:00,72.92,72.93,72.83,72.83,39692.0,67.6996,67.7089,67.616,67.616,39692.0
2021-08-19 14:15:00,72.83,72.84,72.73,72.73,35851.0,67.616,67.6253,67.5232,67.5232,35851.0
2021-08-19 14:20:00,72.72,72.8,72.7,72.77,62354.0,67.5139,67.5882,67.4953,67.5603,62354.0
2021-08-19 14:25:00,72.78,72.9,72.73,72.75,81946.0,67.5696,67.681,67.5232,67.5418,81946.0
2021-08-19 14:30:00,72.74,72.89,72.63,72.87,32248.0,67.5325,67.6717,67.4303,67.6532,32248.0
2021-08-19 14:35:00,72.87,72.92,72.82,72.88,23148.0,67.6532,67.6996,67.6067,67.6624,23148.0
2021-08-19 14:40:00,72.89,72.9,72.8,72.87,28586.0,67.6717,67.681,67.5882,67.6532,28586.0
2021-08-19 14:45:00,72.87,72.87,72.77,72.83,21847.0,67.6532,67.6532,67.5603,67.616,21847.0
2021-08-19 14:50:00,72.82,72.92,72.74,72.91,28524.0,67.6067,67.6996,67.5325,67.6903,28524.0
2021-08-19 14:55:00,72.91,72.99,72.88,72.95,32222.0,67.6903,67.7646,67.6624,67.7274,32222.0
2021-08-19 15:00:00,72.95,73.06,72.95,73.0,45466.0,67.7274,67.8296,67.7274,67.7739,45466.0
2021-08-19 15:05:00,73.0,73.04,72.89,72.9,44052.0,67.7739,67.811,67.6717,67.681,44052.0
2021-08-19 15:10:00,72.91,72.96,72.89,72.9,39513.0,67.6903,67.7367,67.6717,67.681,39513.0
2021-08-19 15:15:00,72.92,72.95,72.84,72.87,47841.0,67.6996,67.7274,67.6253,67.6532,47841.0
2021-08-19 15:20:00,72.87,72.87,72.75,72.81,71220.0,67.6532,67.6532,67.5418,67.5975,71220.0
2021-08-19 15:25:00,72.82,73.13,72.79,73.11,93800.0,67.6067,67.8945,67.5789,67.876,93800.0
2021-08-19 15:30:00,73.12,73.13,72.96,73.09,89656.0,67.8853,67.8945,67.7367,67.8574,89656.0
2021-08-19 15:35:00,73.09,73.13,72.95,72.96,88468.0,67.8574,67.8945,67.7274,67.7367,88468.0
2021-08-19 15:40:00,72.97,72.99,72.82,72.89,100374.0,67.746,67.7646,67.6067,67.6717,100374.0
2021-08-19 15:45:00,72.89,72.9,72.78,72.87,129072.0,67.6717,67.681,67.5696,67.6532,129072.0
2021-08-19 15:50:00,72.86,72.96,72.78,72.8,229576.0,67.6439,67.7367,67.5696,67.5882,229576.0
2021-08-19 15:55:00,72.79,72.89,72.78,72.83,281332.0,67.5789,67.6717,67.5696,67.616,281332.0
2021-08-20 09:30:00,73.27,73.68,72.81,73.67,247570.0,68.0245,68.4052,67.5975,68.3959,247570.0
2021-08-20 09:35:00,73.67,73.71,73.17,73.24,94225.0,68.3959,68.433,67.9317,67.9967,94225.0
2021-08-20 09:40:00,73.25,73.39,73.18,73.3,58269.0,68.006,68.1359,67.941,68.0524,58269.0
2021-08-20 09:45:00,73.31,73.57,73.26,73.31,72546.0,68.0617,68.303,68.0152,68.0617,72546.0
2021-08-20 09:50:00,73.31,73.34,73.17,73.2,40944.0,68.0617,68.0895,67.9317,67.9595,40944.0
2021-08-20 09:55:00,73.19,73.43,73.19,73.22,62932.0,67.9503,68.1731,67.9503,67.9781,62932.0
2021-08-20 10:00:00,73.23,73.64,73.19,73.41,164480.0,67.9874,68.368,67.9503,68.1545,164480.0
2021-08-20 10:05:00,73.42,73.63,73.4,73.63,109284.0,68.1638,68.3588,68.1452,68.3588,109284.0
2021-08-20 10:10:00,73.64,73.64,73.41,73.5,34507.0,68.368,68.368,68.1545,68.2381,34507.0
2021-08-20 10:15:00,73.49,73.7,73.47,73.59,46883.0,68.2288,68.4237,68.2102,68.3216,46883.0
2021-08-20 10:20:00,73.6,73.84,73.51,73.55,148233.0,68.3309,68.5537,68.2473,68.2845,148233.0
2021-08-20 10:25:00,73.56,73.6,73.39,73.45,43984.0,68.2938,68.3309,68.1359,68.1916,43984.0
2021-08-20 10:30:00,73.46,73.49,73.39,73.43,34078.0,68.2009,68.2288,68.1359,68.1731,34078.0
2021-08-20 10:35:00,73.43,73.52,73.38,73.4,43567.0,68.1731,68.2566,68.1266,68.1452,43567.0
2021-08-20 10:40:00,73.42,73.48,73.41,73.44,30598.0,68.1638,68.2195,68.1545,68.1824,30598.0
2021-08-20 10:45:00,73.43,73.6,73.43,73.58,25550.0,68.1731,68.3309,68.1731,68.3123,25550.0
2021-08-20 10:50:00,73.57,73.63,73.53,73.58,39305.0,68.303,68.3588,68.2659,68.3123,39305.0
2021-08-20 10:55:00,73.59,73.66,73.5,73.52,36389.0,68.3216,68.3866,68.2381,68.2566,36389.0
2021-08-20 11:00:00,73.51,73.6,73.5,73.53,39750.0,68.2473,68.3309,68.2381,68.2659,39750.0
2021-08-20 11:05:00,73.53,73.54,73.4,73.48,55390.0,68.2659,68.2752,68.1452,68.2195,55390.0
2021-08-20 11:10:00,73.47,73.49,73.3,73.3,31886.0,68.2102,68.2288,68.0524,68.0524,31886.0
2021-08-20 11:15:00,73.31,73.34,73.22,73.23,29252.0,68.0617,68.0895,67.9781,67.9874,29252.0
2021-08-20 11:20:00,73.24,73.28,73.1,73.28,82552.0,67.9967,68.0338,67.8667,68.0338,82552.0
2021-08-20 11:25:00,73.31,73.35,73.23,73.3,47012.0,68.0617,68.0988,67.9874,68.0524,47012.0
2021-08-20 11:30:00,73.29,73.34,73.24,73.24,67965.0,68.0431,68.0895,67.9967,67.9967,67965.0
2021-08-20 11:35:00,73.24,73.25,73.0,73.04,68863.0,67.9967,68.006,67.7739,67.811,68863.0
2021-08-20 11:40:00,73.05,73.08,72.96,73.08,47931.0,67.8203,67.8481,67.7367,67.8481,47931.0
2021-08-20 11:45:00,73.07,73.16,73.07,73.1,26946.0,67.8388,67.9224,67.8388,67.8667,26946.0
2021-08-20 11:50:00,73.09,73.16,73.06,73.11,41020.0,67.8574,67.9224,67.8296,67.876,41020.0
2021-08-20 11:55:00,73.1,73.12,73.02,73.07,37567.0,67.8667,67.8853,67.7924,67.8388,37567.0
2021-08-20 12:00:00,73.06,73.13,73.0,73.12,55505.0,67.8296,67.8945,67.7739,67.8853,55505.0
2021-08-20 12:05:00,73.12,73.22,73.09,73.14,64833.0,67.8853,67.9781,67.8574,67.9038,64833.0
2021-08-20 12:10:00,73.12,73.21,73.03,73.09,48888.0,67.8853,67.9688,67.8017,67.8574,48888.0
2021-08-20 12:15:00,73.1,73.18,73.09,73.11,68567.0,67.8667,67.941,67.8574,67.876,68567.0
2021-08-20 12:20:00,73.13,73.29,73.12,73.25,72057.0,67.8945,68.0431,67.8853,68.006,72057.0
2021-08-20 12:25:00,73.25,73.34,73.21,73.34,20722.0,68.006,68.0895,67.9688,68.0895,20722.0
2021-08-20 12:30:00,73.36,73.41,73.33,73.33,17562.0,68.1081,68.1545,68.0802,68.0802,17562.0
2021-08-20 12:35:00,73.33,73.36,73.27,73.28,9174.0,68.0802,68.1081,68.0245,68.0338,9174.0
2021-08-20 12:40:00,73.28,73.31,73.22,73.3,22453.0,68.0338,68.0617,67.9781,68.0524,22453.0
2021-08-20 12:45:00,73.3,73.31,73.27,73.28,14900.0,68.0524,68.0617,68.0245,68.0338,14900.0
2021-08-20 12:50:00,73.28,73.28,73.21,73.22,24975.0,68.0338,68.0338,67.9688,67.9781,24975.0
2021-08-20 12:55:00,73.22,73.22,73.15,73.15,12100.0,67.9781,67.9781,67.9131,67.9131,12100.0
2021-08-20 13:00:00,73.15,73.2,73.09,73.13,24735.0,67.9131,67.9595,67.8574,67.8945,24735.0
2021-08-20 13:05:00,73.14,73.18,73.12,73.17,14999.0,67.9038,67.941,67.8853,67.9317,14999.0
2021-08-20 13:10:00,73.17,73.19,73.11,73.13,15471.0,67.9317,67.9503,67.876,67.8945,15471.0
2021-08-20 13:15:00,73.13,73.13,73.08,73.08,17912.0,67.8945,67.8945,67.8481,67.8481,17912.0
2021-08-20 13:20:00,73.09,73.09,73.04,73.05,26582.0,67.8574,67.8574,67.811,67.8203,26582.0
2021-08-20 13:25:00,73.05,73.14,73.05,73.06,24572.0,67.8203,67.9038,67.8203,67.8296,24572.0
2021-08-20 13:30:00,73.06,73.07,72.98,72.98,22694.0,67.8296,67.8388,67.7553,67.7553,22694.0
2021-08-20 13:35:00,72.98,73.09,72.98,73.07,22716.0,67.7553,67.8574,67.7553,67.8388,22716.0
2021-08-20 13:40:00,73.08,73.08,73.02,73.02,23219.0,67.8481,67.8481,67.7924,67.7924,23219.0
2021-08-20 13:45:00,73.02,73.05,73.0,73.02,14835.0,67.7924,67.8203,67.7739,67.7924,14835.0
2021-08-20 13:50:00,73.02,73.02,72.95,72.96,22867.0,67.7924,67.7924,67.7274,67.7367,22867.0
2021-08-20 13:55:00,72.97,72.97,72.9,72.95,26982.0,67.746,67.746,67.681,67.7274,26982.0
2021-08-20 14:00:00,72.95,73.02,72.95,73.0,22363.0,67.7274,67.7924,67.7274,67.7739,22363.0
2021-08-20 14:05:00,73.0,73.04,72.99,73.04,27012.0,67.7739,67.811,67.7646,67.811,27012.0
2021-08-20 14:10:00,73.05,73.17,73.02,73.03,61422.0,67.8203,67.9317,67.7924,67.8017,61422.0
2021-08-20 14:15:00,73.03,73.1,73.03,73.09,21477.0,67.8017,67.8667,67.8017,67.8574,21477.0
2021-08-20 14:20:00,73.09,73.12,73.04,73.06,20959.0,67.8574,67.8853,67.811,67.8296,20959.0
2021-08-20 14:25:00,73.07,73.12,73.06,73.09,22107.0,67.8388,67.8853,67.8296,67.8574,22107.0
2021-08-20 14:30:00,73.09,73.17,73.09,73.11,33374.0,67.8574,67.9317,67.8574,67.876,33374.0
2021-08-20 14:35:00,73.11,73.15,73.04,73.05,45225.0,67.876,67.9131,67.811,67.8203,45225.0
2021-08-20 14:40:00,73.07,73.11,73.05,73.06,23930.0,67.8388,67.876,67.8203,67.8296,23930.0
2021-08-20 14:45:00,73.07,73.08,72.98,73.02,25467.0,67.8388,67.8481,67.7553,67.7924,25467.0
2021-08-20 14:50:00,73.03,73.06,73.0,73.04,21749.0,67.8017,67.8296,67.7739,67.811,21749.0
2021-08-20 14:55:00,73.04,73.07,73.04,73.06,19385.0,67.811,67.8388,67.811,67.8296,19385.0
2021-08-20 15:00:00,73.06,73.19,73.06,73.18,32997.0,67.8296,67.9503,67.8296,67.941,32997.0
2021-08-20 15:05:00,73.18,73.21,73.11,73.14,39920.0,67.941,67.9688,67.876,67.9038,39920.0
2021-08-20 15:10:00,73.14,73.17,73.11,73.16,31937.0,67.9038,67.9317,67.876,67.9224,31937.0
2021-08-20 15:15:00,73.16,73.2,73.16,73.2,33758.0,67.9224,67.9595,67.9224,67.9595,33758.0
2021-08-20 15:20:00,73.2,73.33,73.17,73.32,58822.0,67.9595,68.0802,67.9317,68.0709,58822.0
2021-08-20 15:25:00,73.33,73.33,73.22,73.29,82709.0,68.0802,68.0802,67.9781,68.0431,82709.0
2021-08-20 15:30:00,73.29,73.3,73.16,73.23,52375.0,68.0431,68.0524,67.9224,67.9874,52375.0
2021-08-20 15:35:00,73.23,73.24,73.14,73.2,59417.0,67.9874,67.9967,67.9038,67.9595,59417.0
2021-08-20 15:40:00,73.21,73.31,73.2,73.29,98653.0,67.9688,68.0617,67.9595,68.0431,98653.0
2021-08-20 15:45:00,73.29,73.29,73.19,73.25,111838.0,68.0431,68.0431,67.9503,68.006,111838.0
2021-08-20 15:50:00,73.25,73.31,73.21,73.3,148505.0,68.006,68.0617,67.9688,68.0524,148505.0
2021-08-20 15:55:00,73.3,73.39,73.28,73.36,253403.0,68.0524,68.1359,68.0338,68.1081,253403.0
2021-08-23 09:30:00,73.41,73.47,73.04,73.16,187567.0,68.1545,68.2102,67.811,67.9224,187567.0
2021-08-23 09:35:00,73.13,73.14,72.71,72.72,85761.0,67.8945,67.9038,67.5046,67.5139,85761.0
2021-08-23 09:40:00,72.75,72.79,72.34,72.35,76978.0,67.5418,67.5789,67.1611,67.1704,76978.0
2021-08-23 09:45:00,72.34,72.37,72.01,72.06,101954.0,67.1611,67.189,66.8547,66.9011,101954.0
2021-08-23 09:50:00,72.05,72.17,71.9,72.02,161925.0,66.8919,67.0033,66.7526,66.864,161925.0
2021-08-23 09:55:00,72.02,72.12,71.83,71.9,55857.0,66.864,66.9569,66.6876,66.7526,55857.0
2021-08-23 10:00:00,71.91,72.27,71.78,72.26,63128.0,66.7619,67.0961,66.6412,67.0868,63128.0
2021-08-23 10:05:00,72.26,72.42,72.21,72.3,124789.0,67.0868,67.2354,67.0404,67.124,124789.0
2021-08-23 10:10:00,72.31,72.51,72.11,72.51,89606.0,67.1333,67.3189,66.9476,67.3189,89606.0
2021-08-23 10:15:00,72.52,72.75,72.42,72.75,74362.0,67.3282,67.5418,67.2354,67.5418,74362.0
2021-08-23 10:20:00,72.74,72.86,72.69,72.86,69094.0,67.5325,67.6439,67.486,67.6439,69094.0
2021-08-23 10:25:00,72.86,72.92,72.82,72.91,42499.0,67.6439,67.6996,67.6067,67.6903,42499.0
2021-08-23 10:30:00,72.92,72.95,72.76,72.93,110956.0,67.6996,67.7274,67.551,67.7089,110956.0
2021-08-23 10:35:00,72.92,73.0,72.88,72.99,34154.0,67.6996,67.7739,67.6624,67.7646,34154.0
2021-08-23 10:40:00,73.0,73.08,72.97,73.06,29507.0,67.7739,67.8481,67.746,67.8296,29507.0
2021-08-23 10:45:00,73.06,73.27,73.05,73.24,82846.0,67.8296,68.0245,67.8203,67.9967,82846.0
2021-08-23 10:50:00,73.25,73.29,73.09,73.09,44014.0,68.006,68.0431,67.8574,67.8574,44014.0
2021-08-23 10:55:00,73.09,73.12,73.02,73.12,25171.0,67.8574,67.8853,67.7924,67.8853,25171.0
2021-08-23 11:00:00,73.13,73.27,73.12,73.26,82403.0,67.8945,68.0245,67.8853,68.0152,82403.0
2021-08-23 11:05:00,73.27,73.34,73.25,73.29,26963.0,68.0245,68.0895,68.006,68.0431,26963.0
2021-08-23 11:10:00,73.29,73.33,72.77,72.81,165750.0,68.0431,68.0802,67.5603,67.5975,165750.0
2021-08-23 11:15:00,72.81,72.94,72.6,72.7,135208.0,67.5975,67.7181,67.4025,67.4953,135208.0
2021-08-23 11:20:00,72.71,72.76,72.53,72.56,57379.0,67.5046,67.551,67.3375,67.3654,57379.0
2021-08-23 11:25:00,72.55,72.6,72.4,72.51,29495.0,67.3561,67.4025,67.2168,67.3189,29495.0
2021-08-23 11:30:00,72.52,72.72,72.49,72.69,36415.0,67.3282,67.5139,67.3004,67.486,36415.0
2021-08-23 11:35:00,72.7,72.83,72.64,72.82,29706.0,67.4953,67.616,67.4396,67.6067,29706.0
2021-08-23 11:40:00,72.83,72.92,72.82,72.84,22819.0,67.616,67.6996,67.6067,67.6253,22819.0
2021-08-23 11:45:00,72.85,72.88,72.8,72.82,17021.0,67.6346,67.6624,67.5882,67.6067,17021.0
2021-08-23 11:50:00,72.82,72.86,72.79,72.8,17998.0,67.6067,67.6439,67.5789,67.5882,17998.0
2021-08-23 11:55:00,72.81,72.9,72.75,72.87,25838.0,67.5975,67.681,67.5418,67.6532,25838.0
2021-08-23 12:00:00,72.89,72.95,72.88,72.89,14486.0,67.6717,67.7274,67.6624,67.6717,14486.0
2021-08-23 12:05:00,72.89,72.92,72.87,72.92,10183.0,67.6717,67.6996,67.6532,67.6996,10183.0
2021-08-23 12:10:00,72.92,72.92,72.85,72.89,15455.0,67.6996,67.6996,67.6346,67.6717,15455.0
2021-08-23 12:15:00,72.9,72.93,72.88,72.93,12187.0,67.681,67.7089,67.6624,67.7089,12187.0
2021-08-23 12:20:00,72.92,72.93,72.86,72.86,36690.0,67.6996,67.7089,67.6439,67.6439,36690.0
2021-08-23 12:25:00,72.86,73.09,72.85,73.06,34301.0,67.6439,67.8574,67.6346,67.8296,34301.0
2021-08-23 12:30:00,73.07,73.14,73.07,73.09,14692.0,67.8388,67.9038,67.8388,67.8574,14692.0
2021-08-23 12:35:00,73.1,73.15,73.09,73.13,11716.0,67.8667,67.9131,67.8574,67.8945,11716.0
2021-08-23 12:40:00,73.14,73.18,73.13,73.15,12941.0,67.9038,67.941,67.8945,67.9131,12941.0
2021-08-23 12:45:00,73.15,73.16,73.07,73.07,11658.0,67.9131,67.9224,67.8388,67.8388,11658.0
2021-08-23 12:50:00,73.08,73.15,73.08,73.12,14293.0,67.8481,67.9131,67.8481,67.8853,14293.0
2021-08-23 12:55:00,73.12,73.17,73.11,73.15,11992.0,67.8853,67.9317,67.876,67.9131,11992.0
2021-08-23 13:00:00,73.16,73.16,73.14,73.15,18282.0,67.9224,67.9224,67.9038,67.9131,18282.0
2021-08-23 13:05:00,73.14,73.15,73.08,73.09,10502.0,67.9038,67.9131,67.8481,67.8574,10502.0
2021-08-23 13:10:00,73.09,73.11,73.06,73.06,10440.0,67.8574,67.876,67.8296,67.8296,10440.0
2021-08-23 13:15:00,73.06,73.1,73.04,73.09,14784.0,67.8296,67.8667,67.811,67.8574,14784.0
2021-08-23 13:20:00,73.09,73.1,73.0,73.0,10844.0,67.8574,67.8667,67.7739,67.7739,10844.0
2021-08-23 13:25:00,73.0,73.01,72.89,72.94,19208.0,67.7739,67.7831,67.6717,67.7181,19208.0
2021-08-23 13:30:00,72.91,72.96,72.9,72.96,13067.0,67.6903,67.7367,67.681,67.7367,13067.0
2021-08-23 13:35:00,72.96,73.05,72.94,73.04,23680.0,67.7367,67.8203,67.7181,67.811,23680.0
2021-08-23 13:40:00,73.05,73.19,73.03,73.18,18669.0,67.8203,67.9503,67.8017,67.941,18669.0
2021-08-23 13:45:00,73.18,73.18,73.08,73.12,27558.0,67.941,67.941,67.8481,67.8853,27558.0
2021-08-23 13:50:00,73.12,73.23,73.1,73.22,18737.0,67.8853,67.9874,67.8667,67.9781,18737.0
2021-08-23 13:55:00,73.22,73.22,73.18,73.2,11230.0,67.9781,67.9781,67.941,67.9595,11230.0
2021-08-23 14:00:00,73.2,73.28,73.19,73.28,17684.0,67.9595,68.0338,67.9503,68.0338,17684.0
2021-08-23 14:05:00,73.28,73.34,73.27,73.3,26145.0,68.0338,68.0895,68.0245,68.0524,26145.0
2021-08-23 14:10:00,73.3,73.33,73.25,73.27,24479.0,68.0524,68.0802,68.006,68.0245,24479.0
2021-08-23 14:15:00,73.27,73.35,73.25,73.35,33904.0,68.0245,68.0988,68.006,68.0988,33904.0
2021-08-23 14:20:00,73.36,73.44,73.34,73.34,34763.0,68.1081,68.1824,68.0895,68.0895,34763.0
2021-08-23 14:25:00,73.35,73.38,73.28,73.3,24378.0,68.0988,68.1266,68.0338,68.0524,24378.0
2021-08-23 14:30:00,73.3,73.33,73.19,73.21,25498.0,68.0524,68.0802,67.9503,67.9688,25498.0
2021-08-23 14:35:00,73.22,73.28,73.21,73.21,18932.0,67.9781,68.0338,67.9688,67.9688,18932.0
2021-08-23 14:40:00,73.21,73.25,73.17,73.17,25459.0,67.9688,68.006,67.9317,67.9317,25459.0
2021-08-23 14:45:00,73.17,73.27,73.17,73.25,27892.0,67.9317,68.0245,67.9317,68.006,27892.0
2021-08-23 14:50:00,73.24,73.25,73.22,73.24,28965.0,67.9967,68.006,67.9781,67.9967,28965.0
2021-08-23 14:55:00,73.25,73.36,73.24,73.33,35582.0,68.006,68.1081,67.9967,68.0802,35582.0
2021-08-23 15:00:00,73.34,73.34,73.26,73.32,28382.0,68.0895,68.0895,68.0152,68.0709,28382.0
2021-08-23 15:05:00,73.35,73.36,73.27,73.28,24194.0,68.0988,68.1081,68.0245,68.0338,24194.0
2021-08-23 15:10:00,73.28,73.29,73.21,73.21,29959.0,68.0338,68.0431,67.9688,67.9688,29959.0
2021-08-23 15:15:00,73.22,73.3,73.2,73.24,33459.0,67.9781,68.0524,67.9595,67.9967,33459.0
2021-08-23 15:20:00,73.23,73.3,73.17,73.28,36070.0,67.9874,68.0524,67.9317,68.0338,36070.0
2021-08-23 15:25:00,73.28,73.37,73.26,73.34,40084.0,68.0338,68.1174,68.0152,68.0895,40084.0
2021-08-23 15:30:00,73.34,73.39,73.34,73.36,47534.0,68.0895,68.1359,68.0895,68.1081,47534.0
2021-08-23 15:35:00,73.37,73.42,73.36,73.36,60838.0,68.1174,68.1638,68.1081,68.1081,60838.0
2021-08-23 15:40:00,73.36,73.38,73.28,73.35,56040.0,68.1081,68.1266,68.0338,68.0988,56040.0
2021-08-23 15:45:00,73.35,73.36,73.27,73.29,46037.0,68.0988,68.1081,68.0245,68.0431,46037.0
2021-08-23 15:50:00,73.3,73.36,73.27,73.27,86351.0,68.0524,68.1081,68.0245,68.0245,86351.0
2021-08-23 15:55:00,73.26,73.27,73.11,73.21,209659.0,68.0152,68.0245,67.876,67.9688,209659.0
2021-08-24 09:30:00,73.5,74.0,73.5,73.66,158304.0,68.2381,68.7023,68.2381,68.3866,158304.0
2021-08-24 09:35:00,73.66,73.72,73.34,73.4,131401.0,68.3866,68.4423,68.0895,68.1452,131401.0
2021-08-24 09:40:00,73.39,73.62,73.34,73.52,32930.0,68.1359,68.3495,68.0895,68.2566,32930.0
2021-08-24 09:45:00,73.52,73.53,73.3,73.37,32139.0,68.2566,68.2659,68.0524,68.1174,32139.0
2021-08-24 09:50:00,73.37,73.62,73.37,73.53,43955.0,68.1174,68.3495,68.1174,68.2659,43955.0
2021-08-24 09:55:00,73.53,73.57,73.4,73.4,49704.0,68.2659,68.303,68.1452,68.1452,49704.0
2021-08-24 10:00:00,73.41,73.53,73.36,73.52,52484.0,68.1545,68.2659,68.1081,68.2566,52484.0
2021-08-24 10:05:00,73.51,73.59,73.37,73.59,50014.0,68.2473,68.3216,68.1174,68.3216,50014.0
2021-08-24 10:10:00,73.59,73.61,73.35,73.43,44248.0,68.3216,68.3402,68.0988,68.1731,44248.0
2021-08-24 10:15:00,73.43,73.5,73.4,73.43,23132.0,68.1731,68.2381,68.1452,68.1731,23132.0
2021-08-24 10:20:00,73.43,73.43,73.1,73.15,65392.0,68.1731,68.1731,67.8667,67.9131,65392.0
2021-08-24 10:25:00,73.15,73.24,73.15,73.2,61466.0,67.9131,67.9967,67.9131,67.9595,61466.0
2021-08-24 10:30:00,73.2,73.2,73.07,73.13,49917.0,67.9595,67.9595,67.8388,67.8945,49917.0
2021-08-24 10:35:00,73.13,73.25,73.12,73.21,76578.0,67.8945,68.006,67.8853,67.9688,76578.0
2021-08-24 10:40:00,73.2,73.22,73.13,73.2,35984.0,67.9595,67.9781,67.8945,67.9595,35984.0
2021-08-24 10:45:00,73.21,73.21,73.09,73.13,38953.0,67.9688,67.9688,67.8574,67.8945,38953.0
2021-08-24 10:50:00,73.12,73.2,73.12,73.13,29707.0,67.8853,67.9595,67.8853,67.8945,29707.0
2021-08-24 10:55:00,73.12,73.22,73.04,73.09,285527.0,67.8853,67.9781,67.811,67.8574,285527.0
2021-08-24 11:00:00,73.09,73.22,72.88,73.08,188944.0,67.8574,67.9781,67.6624,67.8481,188944.0
2021-08-24 11:05:00,73.07,73.1,73.01,73.01,158503.0,67.8388,67.8667,67.7831,67.7831,158503.0
2021-08-24 11:10:00,73.02,73.07,72.93,73.02,189187.0,67.7924,67.8388,67.7089,67.7924,189187.0
2021-08-24 11:15:00,73.02,73.05,72.96,73.03,85810.0,67.7924,67.8203,67.7367,67.8017,85810.0
2021-08-24 11:20:00,73.03,73.15,72.99,73.0,145875.0,67.8017,67.9131,67.7646,67.7739,145875.0
2021-08-24 11:25:00,73.0,73.01,72.92,72.97,47759.0,67.7739,67.7831,67.6996,67.746,47759.0
2021-08-24 11:30:00,72.96,73.02,72.91,72.91,46991.0,67.7367,67.7924,67.6903,67.6903,46991.0
2021-08-24 11:35:00,72.92,73.02,72.91,72.99,31926.0,67.6996,67.7924,67.6903,67.7646,31926.0
2021-08-24 11:40:00,73.0,73.02,72.88,72.92,110749.0,67.7739,67.7924,67.6624,67.6996,110749.0
2021-08-24 11:45:00,72.93,72.98,72.91,72.97,19510.0,67.7089,67.7553,67.6903,67.746,19510.0
2021-08-24 11:50:00,72.97,73.04,72.94,72.99,39811.0,67.746,67.811,67.7181,67.7646,39811.0
2021-08-24 11:55:00,72.99,73.05,72.97,73.02,48810.0,67.7646,67.8203,67.746,67.7924,48810.0
2021-08-24 12:00:00,73.01,73.03,72.82,72.87,54437.0,67.7831,67.8017,67.6067,67.6532,54437.0
2021-08-24 12:05:00,72.88,72.9,72.78,72.81,58396.0,67.6624,67.681,67.5696,67.5975,58396.0
2021-08-24 12:10:00,72.83,72.84,72.73,72.78,26509.0,67.616,67.6253,67.5232,67.5696,26509.0
2021-08-24 12:15:00,72.79,72.8,72.75,72.78,22682.0,67.5789,67.5882,67.5418,67.5696,22682.0
2021-08-24 12:20:00,72.78,72.79,72.72,72.77,24203.0,67.5696,67.5789,67.5139,67.5603,24203.0
2021-08-24 12:25:00,72.77,72.81,72.73,72.75,34022.0,67.5603,67.5975,67.5232,67.5418,34022.0
2021-08-24 12:30:00,72.75,72.83,72.7,72.81,22191.0,67.5418,67.616,67.4953,67.5975,22191.0
2021-08-24 12:35:00,72.83,72.92,72.83,72.88,31499.0,67.616,67.6996,67.616,67.6624,31499.0
2021-08-24 12:40:00,72.88,72.91,72.83,72.86,27071.0,67.6624,67.6903,67.616,67.6439,27071.0
2021-08-24 12:45:00,72.86,72.92,72.8,72.84,29241.0,67.6439,67.6996,67.5882,67.6253,29241.0
2021-08-24 12:50:00,72.84,72.88,72.82,72.86,22356.0,67.6253,67.6624,67.6067,67.6439,22356.0
2021-08-24 12:55:00,72.87,72.99,72.86,72.99,25019.0,67.6532,67.7646,67.6439,67.7646,25019.0
2021-08-24 13:00:00,72.98,72.98,72.92,72.97,18303.0,67.7553,67.7553,67.6996,67.746,18303.0
2021-08-24 13:05:00,72.97,72.97,72.88,72.93,22828.0,67.746,67.746,67.6624,67.7089,22828.0
2021-08-24 13:10:00,72.92,72.93,72.88,72.89,14536.0,67.6996,67.7089,67.6624,67.6717,14536.0
2021-08-24 13:15:00,72.9,72.95,72.88,72.91,23672.0,67.681,67.7274,67.6624,67.6903,23672.0
2021-08-24 13:20:00,72.91,73.05,72.91,73.01,60121.0,67.6903,67.8203,67.6903,67.7831,60121.0
2021-08-24 13:25:00,73.01,73.04,72.95,72.95,55620.0,67.7831,67.811,67.7274,67.7274,55620.0
2021-08-24 13:30:00,72.95,73.0,72.93,72.96,34219.0,67.7274,67.7739,67.7089,67.7367,34219.0
2021-08-24 13:35:00,72.97,72.97,72.87,72.95,33450.0,67.746,67.746,67.6532,67.7274,33450.0
2021-08-24 13:40:00,72.95,72.95,72.8,72.8,38907.0,67.7274,67.7274,67.5882,67.5882,38907.0
2021-08-24 13:45:00,72.8,72.81,72.72,72.75,45054.0,67.5882,67.5975,67.5139,67.5418,45054.0
2021-08-24 13:50:00,72.75,72.79,72.72,72.79,23504.0,67.5418,67.5789,67.5139,67.5789,23504.0
2021-08-24 13:55:00,72.8,72.88,72.79,72.82,32840.0,67.5882,67.6624,67.5789,67.6067,32840.0
2021-08-24 14:00:00,72.83,72.88,72.81,72.85,21869.0,67.616,67.6624,67.5975,67.6346,21869.0
2021-08-24 14:05:00,72.86,72.89,72.81,72.83,38394.0,67.6439,67.6717,67.5975,67.616,38394.0
2021-08-24 14:10:00,72.84,72.87,72.83,72.87,17912.0,67.6253,67.6532,67.616,67.6532,17912.0
2021-08-24 14:15:00,72.87,72.91,72.79,72.82,46340.0,67.6532,67.6903,67.5789,67.6067,46340.0
2021-08-24 14:20:00,72.82,72.86,72.81,72.82,33660.0,67.6067,67.6439,67.5975,67.6067,33660.0
2021-08-24 14:25:00,72.81,72.87,72.8,72.82,36132.0,67.5975,67.6532,67.5882,67.6067,36132.0
2021-08-24 14:30:00,72.82,72.82,72.72,72.77,47084.0,67.6067,67.6067,67.5139,67.5603,47084.0
2021-08-24 14:35:00,72.77,72.77,72.67,72.71,48979.0,67.5603,67.5603,67.4675,67.5046,48979.0
2021-08-24 14:40:00,72.71,72.82,72.71,72.78,35683.0,67.5046,67.6067,67.5046,67.5696,35683.0
2021-08-24 14:45:00,72.78,72.8,72.72,72.76,43803.0,67.5696,67.5882,67.5139,67.551,43803.0
2021-08-24 14:50:00,72.76,72.76,72.62,72.65,42890.0,67.551,67.551,67.4211,67.4489,42890.0
2021-08-24 14:55:00,72.66,72.69,72.62,72.68,49054.0,67.4582,67.486,67.4211,67.4768,49054.0
2021-08-24 15:00:00,72.68,72.77,72.66,72.76,42809.0,67.4768,67.5603,67.4582,67.551,42809.0
2021-08-24 15:05:00,72.78,72.8,72.76,72.77,44634.0,67.5696,67.5882,67.551,67.5603,44634.0
2021-08-24 15:10:00,72.77,72.82,72.76,72.77,72091.0,67.5603,67.6067,67.551,67.5603,72091.0
2021-08-24 15:15:00,72.77,72.84,72.76,72.8,71841.0,67.5603,67.6253,67.551,67.5882,71841.0
2021-08-24 15:20:00,72.81,72.88,72.81,72.82,36812.0,67.5975,67.6624,67.5975,67.6067,36812.0
2021-08-24 15:25:00,72.82,72.88,72.8,72.86,44286.0,67.6067,67.6624,67.5882,67.6439,44286.0
2021-08-24 15:30:00,72.86,72.94,72.84,72.91,129269.0,67.6439,67.7181,67.6253,67.6903,129269.0
2021-08-24 15:35:00,72.91,72.94,72.86,72.93,56237.0,67.6903,67.7181,67.6439,67.7089,56237.0
2021-08-24 15:40:00,72.92,72.95,72.88,72.94,56983.0,67.6996,67.7274,67.6624,67.7181,56983.0
2021-08-24 15:45:00,72.93,72.96,72.85,72.89,90096.0,67.7089,67.7367,67.6346,67.6717,90096.0
2021-08-24 15:50:00,72.87,72.92,72.82,72.88,100600.0,67.6532,67.6996,67.6067,67.6624,100600.0
2021-08-24 15:55:00,72.88,72.89,72.78,72.84,260309.0,67.6624,67.6717,67.5696,67.6253,260309.0
2021-08-25 09:30:00,72.85,73.29,72.7,72.98,124710.0,67.6346,68.0431,67.4953,67.7553,124710.0
2021-08-25 09:35:00,72.96,73.4,72.92,73.34,75450.0,67.7367,68.1452,67.6996,68.0895,75450.0
2021-08-25 09:40:00,73.37,73.37,73.12,73.28,37214.0,68.1174,68.1174,67.8853,68.0338,37214.0
2021-08-25 09:45:00,73.3,73.63,73.2,73.63,55464.0,68.0524,68.3588,67.9595,68.3588,55464.0
2021-08-25 09:50:00,73.6,73.78,73.35,73.39,73729.0,68.3309,68.498,68.0988,68.1359,73729.0
2021-08-25 09:55:00,73.41,73.5,73.37,73.44,38710.0,68.1545,68.2381,68.1174,68.1824,38710.0
2021-08-25 10:00:00,73.46,73.85,73.46,73.63,75505.0,68.2009,68.563,68.2009,68.3588,75505.0
2021-08-25 10:05:00,73.62,73.8,73.48,73.66,57470.0,68.3495,68.5166,68.2195,68.3866,57470.0
2021-08-25 10:10:00,73.66,73.98,73.65,73.98,108941.0,68.3866,68.6837,68.3773,68.6837,108941.0
2021-08-25 10:15:00,73.97,73.97,73.81,73.92,57758.0,68.6744,68.6744,68.5259,68.628,57758.0
2021-08-25 10:20:00,73.91,74.13,73.87,73.91,57111.0,68.6187,68.823,68.5816,68.6187,57111.0
2021-08-25 10:25:00,73.92,73.95,73.7,73.78,53195.0,68.628,68.6558,68.4237,68.498,53195.0
2021-08-25 10:30:00,73.78,73.8,73.63,73.7,30468.0,68.498,68.5166,68.3588,68.4237,30468.0
2021-08-25 10:35:00,73.7,73.72,73.6,73.72,27096.0,68.4237,68.4423,68.3309,68.4423,27096.0
2021-08-25 10:40:00,73.73,74.11,73.73,74.11,45631.0,68.4516,68.8044,68.4516,68.8044,45631.0
2021-08-25 10:45:00,74.09,74.09,73.83,73.84,38450.0,68.7858,68.7858,68.5444,68.5537,38450.0
2021-08-25 10:50:00,73.86,73.92,73.75,73.77,30783.0,68.5723,68.628,68.4702,68.4887,30783.0
2021-08-25 10:55:00,73.78,73.86,73.75,73.83,29351.0,68.498,68.5723,68.4702,68.5444,29351.0
2021-08-25 11:00:00,73.84,73.89,73.8,73.88,16118.0,68.5537,68.6001,68.5166,68.5909,16118.0
2021-08-25 11:05:00,73.88,74.1,73.87,74.1,39556.0,68.5909,68.7951,68.5816,68.7951,39556.0
2021-08-25 11:10:00,74.11,74.3,74.09,74.25,76646.0,68.8044,68.9808,68.7858,68.9344,76646.0
2021-08-25 11:15:00,74.26,74.28,74.08,74.19,46198.0,68.9436,68.9622,68.7765,68.8787,46198.0
2021-08-25 11:20:00,74.21,74.27,74.19,74.24,31701.0,68.8972,68.9529,68.8787,68.9251,31701.0
2021-08-25 11:25:00,74.24,74.37,74.21,74.35,39026.0,68.9251,69.0458,68.8972,69.0272,39026.0
2021-08-25 11:30:00,74.35,74.42,74.24,74.41,54155.0,69.0272,69.0922,68.9251,69.0829,54155.0
2021-08-25 11:35:00,74.42,74.42,74.34,74.34,28850.0,69.0922,69.0922,69.0179,69.0179,28850.0
2021-08-25 11:40:00,74.34,74.45,74.32,74.45,31891.0,69.0179,69.12,68.9994,69.12,31891.0
2021-08-25 11:45:00,74.44,74.44,74.29,74.33,57138.0,69.1108,69.1108,68.9715,69.0086,57138.0
2021-08-25 11:50:00,74.32,74.42,74.29,74.31,58215.0,68.9994,69.0922,68.9715,68.9901,58215.0
2021-08-25 11:55:00,74.31,74.4,74.27,74.39,76992.0,68.9901,69.0736,68.9529,69.0643,76992.0
2021-08-25 12:00:00,74.4,74.45,74.31,74.34,43707.0,69.0736,69.12,68.9901,69.0179,43707.0
2021-08-25 12:05:00,74.34,74.37,74.27,74.3,19137.0,69.0179,69.0458,68.9529,68.9808,19137.0
2021-08-25 12:10:00,74.31,74.37,74.3,74.34,19163.0,68.9901,69.0458,68.9808,69.0179,19163.0
2021-08-25 12:15:00,74.34,74.45,74.34,74.45,25421.0,69.0179,69.12,69.0179,69.12,25421.0
2021-08-25 12:20:00,74.46,74.47,74.38,74.45,15241.0,69.1293,69.1386,69.0551,69.12,15241.0
2021-08-25 12:25:00,74.45,74.49,74.41,74.42,11443.0,69.12,69.1572,69.0829,69.0922,11443.0
2021-08-25 12:30:00,74.41,74.41,74.34,74.34,19444.0,69.0829,69.0829,69.0179,69.0179,19444.0
2021-08-25 12:35:00,74.36,74.43,74.32,74.43,30436.0,69.0365,69.1015,68.9994,69.1015,30436.0
2021-08-25 12:40:00,74.43,74.43,74.32,74.34,19482.0,69.1015,69.1015,68.9994,69.0179,19482.0
2021-08-25 12:45:00,74.34,74.34,74.23,74.25,33533.0,69.0179,69.0179,68.9158,68.9344,33533.0
2021-08-25 12:50:00,74.24,74.32,74.22,74.31,25830.0,68.9251,68.9994,68.9065,68.9901,25830.0
2021-08-25 12:55:00,74.31,74.39,74.29,74.38,71077.0,68.9901,69.0643,68.9715,69.0551,71077.0
2021-08-25 13:00:00,74.39,74.43,74.25,74.26,101573.0,69.0643,69.1015,68.9344,68.9436,101573.0
2021-08-25 13:05:00,74.25,74.25,74.14,74.15,39264.0,68.9344,68.9344,68.8322,68.8415,39264.0
2021-08-25 13:10:00,74.16,74.2,74.15,74.17,20036.0,68.8508,68.8879,68.8415,68.8601,20036.0
2021-08-25 13:15:00,74.17,74.23,74.05,74.07,51619.0,68.8601,68.9158,68.7487,68.7673,51619.0
2021-08-25 13:20:00,74.09,74.2,74.06,74.2,90029.0,68.7858,68.8879,68.758,68.8879,90029.0
2021-08-25 13:25:00,74.2,74.24,74.17,74.17,18452.0,68.8879,68.9251,68.8601,68.8601,18452.0
2021-08-25 13:30:00,74.17,74.21,74.16,74.21,14861.0,68.8601,68.8972,68.8508,68.8972,14861.0
2021-08-25 13:35:00,74.2,74.21,74.13,74.14,17641.0,68.8879,68.8972,68.823,68.8322,17641.0
2021-08-25 13:40:00,74.14,74.15,74.1,74.12,26405.0,68.8322,68.8415,68.7951,68.8137,26405.0
2021-08-25 13:45:00,74.13,74.18,74.12,74.17,18187.0,68.823,68.8694,68.8137,68.8601,18187.0
2021-08-25 13:50:00,74.16,74.25,74.16,74.25,21528.0,68.8508,68.9344,68.8508,68.9344,21528.0
2021-08-25 13:55:00,74.24,74.28,74.21,74.23,15915.0,68.9251,68.9622,68.8972,68.9158,15915.0
2021-08-25 14:00:00,74.23,74.23,74.17,74.22,20486.0,68.9158,68.9158,68.8601,68.9065,20486.0
2021-08-25 14:05:00,74.22,74.25,74.16,74.23,33389.0,68.9065,68.9344,68.8508,68.9158,33389.0
2021-08-25 14:10:00,74.23,74.24,74.14,74.16,20894.0,68.9158,68.9251,68.8322,68.8508,20894.0
2021-08-25 14:15:00,74.16,74.22,74.11,74.22,36724.0,68.8508,68.9065,68.8044,68.9065,36724.0
2021-08-25 14:20:00,74.22,74.23,74.17,74.22,45778.0,68.9065,68.9158,68.8601,68.9065,45778.0
2021-08-25 14:25:00,74.22,74.23,74.15,74.19,42736.0,68.9065,68.9158,68.8415,68.8787,42736.0
2021-08-25 14:30:00,74.19,74.47,74.15,74.45,96034.0,68.8787,69.1386,68.8415,69.12,96034.0
2021-08-25 14:35:00,74.46,74.46,74.22,74.23,37985.0,69.1293,69.1293,68.9065,68.9158,37985.0
2021-08-25 14:40:00,74.22,74.27,74.18,74.19,43475.0,68.9065,68.9529,68.8694,68.8787,43475.0
2021-08-25 14:45:00,74.18,74.25,74.13,74.13,37726.0,68.8694,68.9344,68.823,68.823,37726.0
2021-08-25 14:50:00,74.13,74.13,74.04,74.06,53786.0,68.823,68.823,68.7394,68.758,53786.0
2021-08-25 14:55:00,74.06,74.1,74.04,74.09,36658.0,68.758,68.7951,68.7394,68.7858,36658.0
2021-08-25 15:00:00,74.09,74.15,74.05,74.06,25742.0,68.7858,68.8415,68.7487,68.758,25742.0
2021-08-25 15:05:00,74.06,74.13,74.04,74.12,49021.0,68.758,68.823,68.7394,68.8137,49021.0
2021-08-25 15:10:00,74.12,74.13,74.08,74.08,22465.0,68.8137,68.823,68.7765,68.7765,22465.0
2021-08-25 15:15:00,74.07,74.1,74.06,74.07,36892.0,68.7673,68.7951,68.758,68.7673,36892.0
2021-08-25 15:20:00,74.06,74.07,73.98,73.98,43104.0,68.758,68.7673,68.6837,68.6837,43104.0
2021-08-25 15:25:00,73.99,74.13,73.98,74.12,54616.0,68.693,68.823,68.6837,68.8137,54616.0
2021-08-25 15:30:00,74.12,74.31,74.12,74.2,77605.0,68.8137,68.9901,68.8137,68.8879,77605.0
2021-08-25 15:35:00,74.2,74.21,74.11,74.13,45237.0,68.8879,68.8972,68.8044,68.823,45237.0
2021-08-25 15:40:00,74.13,74.16,74.07,74.14,45940.0,68.823,68.8508,68.7673,68.8322,45940.0
2021-08-25 15:45:00,74.14,74.23,74.13,74.2,71833.0,68.8322,68.9158,68.823,68.8879,71833.0
2021-08-25 15:50:00,74.22,74.27,74.16,74.2,128798.0,68.9065,68.9529,68.8508,68.8879,128798.0
2021-08-25 15:55:00,74.2,74.23,74.11,74.16,214525.0,68.8879,68.9158,68.8044,68.8508,214525.0
2021-08-26 09:30:00,74.34,74.64,73.76,74.11,100687.0,69.0179,69.2964,68.4794,68.8044,100687.0
2021-08-26 09:35:00,74.11,74.27,74.0,74.2,37384.0,68.8044,68.9529,68.7023,68.8879,37384.0
2021-08-26 09:40:00,74.22,74.68,74.19,74.41,105914.0,68.9065,69.3336,68.8787,69.0829,105914.0
2021-08-26 09:45:00,74.42,74.52,74.33,74.47,38646.0,69.0922,69.185,69.0086,69.1386,38646.0
2021-08-26 09:50:00,74.47,74.47,74.35,74.42,16785.0,69.1386,69.1386,69.0272,69.0922,16785.0
2021-08-26 09:55:00,74.43,74.72,74.43,74.69,54968.0,69.1015,69.3707,69.1015,69.3429,54968.0
2021-08-26 10:00:00,74.7,74.95,74.64,74.94,77381.0,69.3521,69.5843,69.2964,69.575,77381.0
2021-08-26 10:05:00,74.94,74.98,74.79,74.94,50222.0,69.575,69.6121,69.4357,69.575,50222.0
2021-08-26 10:10:00,74.94,74.95,74.75,74.76,23729.0,69.575,69.5843,69.3986,69.4079,23729.0
2021-08-26 10:15:00,74.76,74.97,74.75,74.94,38530.0,69.4079,69.6028,69.3986,69.575,38530.0
2021-08-26 10:20:00,74.95,75.13,74.86,75.07,106481.0,69.5843,69.7514,69.5007,69.6957,106481.0
2021-08-26 10:25:00,75.07,75.12,74.74,74.85,104173.0,69.6957,69.7421,69.3893,69.4914,104173.0
2021-08-26 10:30:00,74.85,75.08,74.8,74.98,31292.0,69.4914,69.7049,69.445,69.6121,31292.0
2021-08-26 10:35:00,74.97,75.14,74.97,75.1,51514.0,69.6028,69.7606,69.6028,69.7235,51514.0
2021-08-26 10:40:00,75.1,75.14,74.94,75.14,91498.0,69.7235,69.7606,69.575,69.7606,91498.0
2021-08-26 10:45:00,75.14,75.3,75.01,75.02,105184.0,69.7606,69.9092,69.64,69.6492,105184.0
2021-08-26 10:50:00,75.02,75.08,74.82,74.83,40596.0,69.6492,69.7049,69.4636,69.4728,40596.0
2021-08-26 10:55:00,74.83,75.01,74.83,74.93,52303.0,69.4728,69.64,69.4728,69.5657,52303.0
2021-08-26 11:00:00,74.93,74.94,74.74,74.76,60780.0,69.5657,69.575,69.3893,69.4079,60780.0
2021-08-26 11:05:00,74.76,74.94,74.74,74.94,25861.0,69.4079,69.575,69.3893,69.575,25861.0
2021-08-26 11:10:00,74.94,75.16,74.94,75.15,31224.0,69.575,69.7792,69.575,69.7699,31224.0
2021-08-26 11:15:00,75.16,75.38,75.16,75.32,54226.0,69.7792,69.9835,69.7792,69.9278,54226.0
2021-08-26 11:20:00,75.34,75.34,75.11,75.15,37744.0,69.9463,69.9463,69.7328,69.7699,37744.0
2021-08-26 11:25:00,75.15,75.2,75.11,75.17,14765.0,69.7699,69.8164,69.7328,69.7885,14765.0
2021-08-26 11:30:00,75.17,75.24,75.1,75.23,18277.0,69.7885,69.8535,69.7235,69.8442,18277.0
2021-08-26 11:35:00,75.24,75.28,75.18,75.25,12873.0,69.8535,69.8906,69.7978,69.8628,12873.0
2021-08-26 11:40:00,75.25,75.27,75.16,75.2,12008.0,69.8628,69.8813,69.7792,69.8164,12008.0
2021-08-26 11:45:00,75.19,75.26,75.17,75.23,13590.0,69.8071,69.8721,69.7885,69.8442,13590.0
2021-08-26 11:50:00,75.24,75.48,75.24,75.47,29564.0,69.8535,70.0763,69.8535,70.067,29564.0
2021-08-26 11:55:00,75.46,75.54,75.44,75.44,55448.0,70.0577,70.132,70.0392,70.0392,55448.0
2021-08-26 12:00:00,75.44,75.52,75.42,75.52,24763.0,70.0392,70.1134,70.0206,70.1134,24763.0
2021-08-26 12:05:00,75.52,75.6,75.5,75.6,23327.0,70.1134,70.1877,70.0949,70.1877,23327.0
2021-08-26 12:10:00,75.59,75.61,75.55,75.57,15791.0,70.1784,70.197,70.1413,70.1599,15791.0
2021-08-26 12:15:00,75.59,75.78,75.59,75.76,50390.0,70.1784,70.3548,70.1784,70.3363,50390.0
2021-08-26 12:20:00,75.77,75.84,75.52,75.55,70558.0,70.3455,70.4105,70.1134,70.1413,70558.0
2021-08-26 12:25:00,75.56,75.58,75.37,75.39,48981.0,70.1506,70.1691,69.9742,69.9928,48981.0
2021-08-26 12:30:00,75.38,75.51,75.33,75.51,33108.0,69.9835,70.1042,69.937,70.1042,33108.0
2021-08-26 12:35:00,75.52,75.58,75.51,75.52,23122.0,70.1134,70.1691,70.1042,70.1134,23122.0
2021-08-26 12:40:00,75.53,75.55,75.44,75.44,24157.0,70.1227,70.1413,70.0392,70.0392,24157.0
2021-08-26 12:45:00,75.44,75.45,75.37,75.39,24962.0,70.0392,70.0485,69.9742,69.9928,24962.0
2021-08-26 12:50:00,75.4,75.41,75.3,75.32,34813.0,70.002,70.0113,69.9092,69.9278,34813.0
2021-08-26 12:55:00,75.33,75.39,75.32,75.36,31159.0,69.937,69.9928,69.9278,69.9649,31159.0
2021-08-26 13:00:00,75.37,75.38,75.27,75.31,30513.0,69.9742,69.9835,69.8813,69.9185,30513.0
2021-08-26 13:05:00,75.31,75.38,75.3,75.37,31299.0,69.9185,69.9835,69.9092,69.9742,31299.0
2021-08-26 13:10:00,75.37,75.53,75.37,75.52,56420.0,69.9742,70.1227,69.9742,70.1134,56420.0
2021-08-26 13:15:00,75.52,75.56,75.51,75.54,18008.0,70.1134,70.1506,70.1042,70.132,18008.0
2021-08-26 13:20:00,75.56,75.56,75.43,75.43,27572.0,70.1506,70.1506,70.0299,70.0299,27572.0
2021-08-26 13:25:00,75.42,75.45,75.4,75.45,20547.0,70.0206,70.0485,70.002,70.0485,20547.0
2021-08-26 13:30:00,75.45,75.54,75.45,75.54,17427.0,70.0485,70.132,70.0485,70.132,17427.0
2021-08-26 13:35:00,75.54,75.7,75.54,75.7,31805.0,70.132,70.2806,70.132,70.2806,31805.0
2021-08-26 13:40:00,75.69,75.69,75.63,75.66,32043.0,70.2713,70.2713,70.2156,70.2434,32043.0
2021-08-26 13:45:00,75.66,75.66,75.55,75.57,22128.0,70.2434,70.2434,70.1413,70.1599,22128.0
2021-08-26 13:50:00,75.57,75.68,75.57,75.67,20853.0,70.1599,70.262,70.1599,70.2527,20853.0
2021-08-26 13:55:00,75.67,75.79,75.67,75.77,27402.0,70.2527,70.3641,70.2527,70.3455,27402.0
2021-08-26 14:00:00,75.77,75.78,75.62,75.64,28498.0,70.3455,70.3548,70.2063,70.2249,28498.0
2021-08-26 14:05:00,75.64,75.66,75.57,75.57,31244.0,70.2249,70.2434,70.1599,70.1599,31244.0
2021-08-26 14:10:00,75.58,75.6,75.51,75.56,24267.0,70.1691,70.1877,70.1042,70.1506,24267.0
2021-08-26 14:15:00,75.55,75.65,75.55,75.64,20175.0,70.1413,70.2341,70.1413,70.2249,20175.0
2021-08-26 14:20:00,75.65,75.9,75.65,75.84,156205.0,70.2341,70.4662,70.2341,70.4105,156205.0
2021-08-26 14:25:00,75.84,75.86,75.79,75.83,42048.0,70.4105,70.4291,70.3641,70.4012,42048.0
2021-08-26 14:30:00,75.83,75.96,75.83,75.9,57519.0,70.4012,70.5219,70.4012,70.4662,57519.0
2021-08-26 14:35:00,75.9,75.9,75.69,75.76,38083.0,70.4662,70.4662,70.2713,70.3363,38083.0
2021-08-26 14:40:00,75.75,75.8,75.71,75.71,19024.0,70.327,70.3734,70.2898,70.2898,19024.0
2021-08-26 14:45:00,75.7,75.75,75.61,75.61,24553.0,70.2806,70.327,70.197,70.197,24553.0
2021-08-26 14:50:00,75.61,75.72,75.6,75.67,30779.0,70.197,70.2991,70.1877,70.2527,30779.0
2021-08-26 14:55:00,75.68,75.71,75.63,75.68,50317.0,70.262,70.2898,70.2156,70.262,50317.0
2021-08-26 15:00:00,75.68,75.68,75.47,75.48,45664.0,70.262,70.262,70.067,70.0763,45664.0
2021-08-26 15:05:00,75.48,75.48,75.35,75.42,50281.0,70.0763,70.0763,69.9556,70.0206,50281.0
2021-08-26 15:10:00,75.44,75.51,75.4,75.48,36666.0,70.0392,70.1042,70.002,70.0763,36666.0
2021-08-26 15:15:00,75.49,75.59,75.47,75.59,53573.0,70.0856,70.1784,70.067,70.1784,53573.0
2021-08-26 15:20:00,75.59,75.63,75.5,75.56,42854.0,70.1784,70.2156,70.0949,70.1506,42854.0
2021-08-26 15:25:00,75.56,75.61,75.49,75.59,46001.0,70.1506,70.197,70.0856,70.1784,46001.0
2021-08-26 15:30:00,75.58,75.73,75.58,75.71,58386.0,70.1691,70.3084,70.1691,70.2898,58386.0
2021-08-26 15:35:00,75.73,75.81,75.71,75.75,68003.0,70.3084,70.3827,70.2898,70.327,68003.0
2021-08-26 15:40:00,75.76,75.79,75.63,75.65,63764.0,70.3363,70.3641,70.2156,70.2341,63764.0
2021-08-26 15:45:00,75.64,75.72,75.6,75.63,71756.0,70.2249,70.2991,70.1877,70.2156,71756.0
2021-08-26 15:50:00,75.63,75.72,75.57,75.61,160470.0,70.2156,70.2991,70.1599,70.197,160470.0
2021-08-26 15:55:00,75.6,75.76,75.6,75.63,279740.0,70.1877,70.3363,70.1877,70.2156,279740.0
2021-08-27 09:30:00,75.52,75.62,75.19,75.57,206526.0,70.1134,70.2063,69.8071,70.1599,206526.0
2021-08-27 09:35:00,75.59,75.83,75.55,75.7,106756.0,70.1784,70.4012,70.1413,70.2806,106756.0
2021-08-27 09:40:00,75.72,75.78,75.4,75.47,47242.0,70.2991,70.3548,70.002,70.067,47242.0
2021-08-27 09:45:00,75.5,75.86,75.38,75.52,69982.0,70.0949,70.4291,69.9835,70.1134,69982.0
2021-08-27 09:50:00,75.5,75.78,75.49,75.56,63248.0,70.0949,70.3548,70.0856,70.1506,63248.0
2021-08-27 09:55:00,75.55,75.56,75.29,75.35,119179.0,70.1413,70.1506,69.8999,69.9556,119179.0
2021-08-27 10:00:00,75.37,75.82,75.21,75.78,89222.0,69.9742,70.392,69.8256,70.3548,89222.0
2021-08-27 10:05:00,75.79,75.94,75.7,75.82,58010.0,70.3641,70.5034,70.2806,70.392,58010.0
2021-08-27 10:10:00,75.85,76.14,75.84,76.1,100713.0,70.4198,70.6891,70.4105,70.6519,100713.0
2021-08-27 10:15:00,76.1,76.3,76.09,76.1,57305.0,70.6519,70.8376,70.6426,70.6519,57305.0
2021-08-27 10:20:00,76.13,76.2,75.86,75.86,48578.0,70.6798,70.7448,70.4291,70.4291,48578.0
2021-08-27 10:25:00,75.86,76.03,75.7,76.0,88150.0,70.4291,70.5869,70.2806,70.5591,88150.0
2021-08-27 10:30:00,76.0,76.05,75.89,76.01,28250.0,70.5591,70.6055,70.457,70.5684,28250.0
2021-08-27 10:35:00,76.03,76.06,75.87,75.94,29989.0,70.5869,70.6148,70.4384,70.5034,29989.0
2021-08-27 10:40:00,75.94,76.05,75.92,75.95,22163.0,70.5034,70.6055,70.4848,70.5127,22163.0
2021-08-27 10:45:00,75.94,75.96,75.87,75.95,15231.0,70.5034,70.5219,70.4384,70.5127,15231.0
2021-08-27 10:50:00,75.95,76.06,75.93,76.05,18485.0,70.5127,70.6148,70.4941,70.6055,18485.0
2021-08-27 10:55:00,76.05,76.05,75.84,75.84,24278.0,70.6055,70.6055,70.4105,70.4105,24278.0
2021-08-27 11:00:00,75.85,75.91,75.74,75.79,25691.0,70.4198,70.4755,70.3177,70.3641,25691.0
2021-08-27 11:05:00,75.77,75.92,75.77,75.92,16175.0,70.3455,70.4848,70.3455,70.4848,16175.0
2021-08-27 11:10:00,75.92,76.09,75.92,76.03,31463.0,70.4848,70.6426,70.4848,70.5869,31463.0
2021-08-27 11:15:00,76.03,76.23,75.97,76.17,34293.0,70.5869,70.7726,70.5312,70.7169,34293.0
2021-08-27 11:20:00,76.18,76.39,76.16,76.24,109611.0,70.7262,70.9212,70.7076,70.7819,109611.0
2021-08-27 11:25:00,76.24,76.25,76.01,76.02,23676.0,70.7819,70.7912,70.5684,70.5776,23676.0
2021-08-27 11:30:00,76.03,76.06,75.94,76.02,25261.0,70.5869,70.6148,70.5034,70.5776,25261.0
2021-08-27 11:35:00,76.02,76.05,75.98,76.05,34321.0,70.5776,70.6055,70.5405,70.6055,34321.0
2021-08-27 11:40:00,76.04,76.1,76.0,76.09,27323.0,70.5962,70.6519,70.5591,70.6426,27323.0
2021-08-27 11:45:00,76.09,76.23,76.08,76.21,34397.0,70.6426,70.7726,70.6334,70.754,34397.0
2021-08-27 11:50:00,76.22,76.25,76.1,76.14,51069.0,70.7633,70.7912,70.6519,70.6891,51069.0
2021-08-27 11:55:00,76.13,76.15,76.07,76.13,25144.0,70.6798,70.6983,70.6241,70.6798,25144.0
2021-08-27 12:00:00,76.14,76.33,76.14,76.31,225636.0,70.6891,70.8655,70.6891,70.8469,225636.0
2021-08-27 12:05:00,76.32,76.42,76.29,76.42,23822.0,70.8562,70.949,70.8283,70.949,23822.0
2021-08-27 12:10:00,76.41,76.44,76.38,76.39,15890.0,70.9397,70.9676,70.9119,70.9212,15890.0
2021-08-27 12:15:00,76.39,76.42,76.32,76.36,20266.0,70.9212,70.949,70.8562,70.8933,20266.0
2021-08-27 12:20:00,76.36,76.42,76.34,76.4,15832.0,70.8933,70.949,70.8747,70.9304,15832.0
2021-08-27 12:25:00,76.41,76.43,76.39,76.42,13985.0,70.9397,70.9583,70.9212,70.949,13985.0
2021-08-27 12:30:00,76.42,76.53,76.42,76.47,73499.0,70.949,71.0511,70.949,70.9954,73499.0
2021-08-27 12:35:00,76.47,76.48,76.41,76.42,16507.0,70.9954,71.0047,70.9397,70.949,16507.0
2021-08-27 12:40:00,76.41,76.42,76.31,76.32,21724.0,70.9397,70.949,70.8469,70.8562,21724.0
2021-08-27 12:45:00,76.32,76.32,76.27,76.28,12857.0,70.8562,70.8562,70.8097,70.819,12857.0
2021-08-27 12:50:00,76.28,76.28,76.19,76.28,25196.0,70.819,70.819,70.7355,70.819,25196.0
2021-08-27 12:55:00,76.28,76.37,76.27,76.37,14733.0,70.819,70.9026,70.8097,70.9026,14733.0
2021-08-27 13:00:00,76.37,76.46,76.37,76.44,20909.0,70.9026,70.9861,70.9026,70.9676,20909.0
2021-08-27 13:05:00,76.45,76.45,76.38,76.44,16711.0,70.9769,70.9769,70.9119,70.9676,16711.0
2021-08-27 13:10:00,76.43,76.49,76.36,76.37,45998.0,70.9583,71.014,70.8933,70.9026,45998.0
2021-08-27 13:15:00,76.37,76.42,76.31,76.32,17964.0,70.9026,70.949,70.8469,70.8562,17964.0
2021-08-27 13:20:00,76.32,76.4,76.24,76.27,38834.0,70.8562,70.9304,70.7819,70.8097,38834.0
2021-08-27 13:25:00,76.27,76.31,76.26,76.28,7652.0,70.8097,70.8469,70.8005,70.819,7652.0
2021-08-27 13:30:00,76.28,76.33,76.23,76.31,25541.0,70.819,70.8655,70.7726,70.8469,25541.0
2021-08-27 13:35:00,76.31,76.4,76.31,76.39,19040.0,70.8469,70.9304,70.8469,70.9212,19040.0
2021-08-27 13:40:00,76.39,76.4,76.35,76.4,17383.0,70.9212,70.9304,70.884,70.9304,17383.0
2021-08-27 13:45:00,76.41,76.43,76.36,76.4,19091.0,70.9397,70.9583,70.8933,70.9304,19091.0
2021-08-27 13:50:00,76.4,76.47,76.4,76.47,24127.0,70.9304,70.9954,70.9304,70.9954,24127.0
2021-08-27 13:55:00,76.47,76.48,76.4,76.48,29007.0,70.9954,71.0047,70.9304,71.0047,29007.0
2021-08-27 14:00:00,76.47,76.47,76.4,76.4,30986.0,70.9954,70.9954,70.9304,70.9304,30986.0
2021-08-27 14:05:00,76.41,76.41,76.27,76.28,46535.0,70.9397,70.9397,70.8097,70.819,46535.0
2021-08-27 14:10:00,76.27,76.29,76.16,76.16,54956.0,70.8097,70.8283,70.7076,70.7076,54956.0
2021-08-27 14:15:00,76.17,76.42,76.15,76.42,48363.0,70.7169,70.949,70.6983,70.949,48363.0
2021-08-27 14:20:00,76.42,76.42,76.33,76.38,30810.0,70.949,70.949,70.8655,70.9119,30810.0
2021-08-27 14:25:00,76.38,76.38,76.29,76.32,15237.0,70.9119,70.9119,70.8283,70.8562,15237.0
2021-08-27 14:30:00,76.31,76.39,76.31,76.38,28781.0,70.8469,70.9212,70.8469,70.9119,28781.0
2021-08-27 14:35:00,76.38,76.46,76.37,76.39,37917.0,70.9119,70.9861,70.9026,70.9212,37917.0
2021-08-27 14:40:00,76.39,76.43,76.38,76.39,31290.0,70.9212,70.9583,70.9119,70.9212,31290.0
2021-08-27 14:45:00,76.39,76.44,76.38,76.43,21786.0,70.9212,70.9676,70.9119,70.9583,21786.0
2021-08-27 14:50:00,76.44,76.45,76.3,76.31,39486.0,70.9676,70.9769,70.8376,70.8469,39486.0
2021-08-27 14:55:00,76.3,76.32,76.19,76.25,60959.0,70.8376,70.8562,70.7355,70.7912,60959.0
2021-08-27 15:00:00,76.26,76.3,76.24,76.26,24418.0,70.8005,70.8376,70.7819,70.8005,24418.0
2021-08-27 15:05:00,76.26,76.39,76.25,76.38,26049.0,70.8005,70.9212,70.7912,70.9119,26049.0
2021-08-27 15:10:00,76.39,76.46,76.38,76.42,34697.0,70.9212,70.9861,70.9119,70.949,34697.0
2021-08-27 15:15:00,76.42,76.48,76.41,76.47,28183.0,70.949,71.0047,70.9397,70.9954,28183.0
2021-08-27 15:20:00,76.46,76.48,76.43,76.48,34313.0,70.9861,71.0047,70.9583,71.0047,34313.0
2021-08-27 15:25:00,76.48,76.51,76.35,76.36,38492.0,71.0047,71.0326,70.884,70.8933,38492.0
2021-08-27 15:30:00,76.37,76.39,76.28,76.34,56520.0,70.9026,70.9212,70.819,70.8747,56520.0
2021-08-27 15:35:00,76.34,76.4,76.32,76.34,54805.0,70.8747,70.9304,70.8562,70.8747,54805.0
2021-08-27 15:40:00,76.35,76.57,76.35,76.52,96217.0,70.884,71.0883,70.884,71.0419,96217.0
2021-08-27 15:45:00,76.51,76.56,76.45,76.51,61306.0,71.0326,71.079,70.9769,71.0326,61306.0
2021-08-27 15:50:00,76.51,76.58,76.42,76.47,92064.0,71.0326,71.0976,70.949,70.9954,92064.0
2021-08-27 15:55:00,76.47,76.5,76.38,76.41,224645.0,70.9954,71.0233,70.9119,70.9397,224645.0
2021-08-30 09:30:00,76.6,76.69,76.19,76.32,153771.0,71.1161,71.1997,70.7355,70.8562,153771.0
2021-08-30 09:35:00,76.36,76.45,76.2,76.25,57671.0,70.8933,70.9769,70.7448,70.7912,57671.0
2021-08-30 09:40:00,76.29,76.37,76.04,76.26,66201.0,70.8283,70.9026,70.5962,70.8005,66201.0
2021-08-30 09:45:00,76.26,76.64,76.14,76.62,75838.0,70.8005,71.1533,70.6891,71.1347,75838.0
2021-08-30 09:50:00,76.63,76.69,76.39,76.47,45010.0,71.144,71.1997,70.9212,70.9954,45010.0
2021-08-30 09:55:00,76.48,76.75,76.48,76.71,57463.0,71.0047,71.2554,71.0047,71.2182,57463.0
2021-08-30 10:00:00,76.72,76.73,76.45,76.51,82975.0,71.2275,71.2368,70.9769,71.0326,82975.0
2021-08-30 10:05:00,76.51,76.64,76.43,76.63,44681.0,71.0326,71.1533,70.9583,71.144,44681.0
2021-08-30 10:10:00,76.64,76.64,76.51,76.53,32580.0,71.1533,71.1533,71.0326,71.0511,32580.0
2021-08-30 10:15:00,76.55,76.63,76.55,76.62,22256.0,71.0697,71.144,71.0697,71.1347,22256.0
2021-08-30 10:20:00,76.63,76.84,76.63,76.84,37732.0,71.144,71.3389,71.144,71.3389,37732.0
2021-08-30 10:25:00,76.85,76.99,76.85,76.98,40645.0,71.3482,71.4782,71.3482,71.4689,40645.0
2021-08-30 10:30:00,76.98,77.07,76.94,77.05,92800.0,71.4689,71.5525,71.4318,71.5339,92800.0
2021-08-30 10:35:00,77.05,77.32,77.04,77.13,90696.0,71.5339,71.7846,71.5246,71.6082,90696.0
2021-08-30 10:40:00,77.14,77.16,76.88,76.88,36488.0,71.6175,71.636,71.3761,71.3761,36488.0
2021-08-30 10:45:00,76.88,76.89,76.76,76.8,66385.0,71.3761,71.3854,71.2647,71.3018,66385.0
2021-08-30 10:50:00,76.75,76.79,76.65,76.67,57972.0,71.2554,71.2925,71.1625,71.1811,57972.0
2021-08-30 10:55:00,76.68,76.73,76.62,76.64,50359.0,71.1904,71.2368,71.1347,71.1533,50359.0
2021-08-30 11:00:00,76.64,76.76,76.58,76.75,38599.0,71.1533,71.2647,71.0976,71.2554,38599.0
2021-08-30 11:05:00,76.76,76.79,76.67,76.78,70978.0,71.2647,71.2925,71.1811,71.2832,70978.0
2021-08-30 11:10:00,76.77,76.96,76.77,76.95,39301.0,71.274,71.4504,71.274,71.4411,39301.0
2021-08-30 11:15:00,76.95,77.01,76.87,76.89,66700.0,71.4411,71.4968,71.3668,71.3854,66700.0
2021-08-30 11:20:00,76.89,76.95,76.83,76.91,71032.0,71.3854,71.4411,71.3297,71.4039,71032.0
2021-08-30 11:25:00,76.91,77.02,76.9,76.99,51176.0,71.4039,71.5061,71.3946,71.4782,51176.0
2021-08-30 11:30:00,76.99,77.11,76.94,76.95,59005.0,71.4782,71.5896,71.4318,71.4411,59005.0
2021-08-30 11:35:00,76.94,77.14,76.93,77.13,32999.0,71.4318,71.6175,71.4225,71.6082,32999.0
2021-08-30 11:40:00,77.13,77.14,77.03,77.1,35068.0,71.6082,71.6175,71.5153,71.5803,35068.0
2021-08-30 11:45:00,77.12,77.21,77.03,77.18,70471.0,71.5989,71.6825,71.5153,71.6546,70471.0
2021-08-30 11:50:00,77.18,77.21,77.13,77.17,47607.0,71.6546,71.6825,71.6082,71.6453,47607.0
2021-08-30 11:55:00,77.17,77.2,77.11,77.13,34858.0,71.6453,71.6732,71.5896,71.6082,34858.0
2021-08-30 12:00:00,77.13,77.15,77.0,77.09,41843.0,71.6082,71.6267,71.4875,71.571,41843.0
2021-08-30 12:05:00,77.08,77.1,77.02,77.04,26072.0,71.5618,71.5803,71.5061,71.5246,26072.0
2021-08-30 12:10:00,77.05,77.1,77.04,77.06,21061.0,71.5339,71.5803,71.5246,71.5432,21061.0
2021-08-30 12:15:00,77.08,77.22,77.08,77.19,23100.0,71.5618,71.6917,71.5618,71.6639,23100.0
2021-08-30 12:20:00,77.19,77.29,77.16,77.26,43308.0,71.6639,71.7567,71.636,71.7289,43308.0
2021-08-30 12:25:00,77.27,77.3,77.21,77.28,39447.0,71.7382,71.766,71.6825,71.7474,39447.0
2021-08-30 12:30:00,77.28,77.29,77.22,77.25,19561.0,71.7474,71.7567,71.6917,71.7196,19561.0
2021-08-30 12:35:00,77.26,77.33,77.25,77.31,19090.0,71.7289,71.7939,71.7196,71.7753,19090.0
2021-08-30 12:40:00,77.31,77.33,77.21,77.3,39196.0,71.7753,71.7939,71.6825,71.766,39196.0
2021-08-30 12:45:00,77.31,77.41,77.31,77.41,42162.0,71.7753,71.8681,71.7753,71.8681,42162.0
2021-08-30 12:50:00,77.42,77.51,77.41,77.48,50503.0,71.8774,71.961,71.8681,71.9331,50503.0
2021-08-30 12:55:00,77.49,77.51,77.45,77.51,21693.0,71.9424,71.961,71.9053,71.961,21693.0
2021-08-30 13:00:00,77.5,77.56,77.46,77.55,32031.0,71.9517,72.0074,71.9146,71.9981,32031.0
2021-08-30 13:05:00,77.55,77.57,77.48,77.53,28157.0,71.9981,72.0167,71.9331,71.9795,28157.0
2021-08-30 13:10:00,77.53,77.54,77.51,77.54,12708.0,71.9795,71.9888,71.961,71.9888,12708.0
2021-08-30 13:15:00,77.53,77.53,77.43,77.43,34099.0,71.9795,71.9795,71.8867,71.8867,34099.0
2021-08-30 13:20:00,77.45,77.5,77.43,77.5,28889.0,71.9053,71.9517,71.8867,71.9517,28889.0
2021-08-30 13:25:00,77.51,77.59,77.5,77.58,12844.0,71.961,72.0352,71.9517,72.026,12844.0
2021-08-30 13:30:00,77.59,77.7,77.59,77.65,43420.0,72.0352,72.1374,72.0352,72.091,43420.0
2021-08-30 13:35:00,77.66,77.66,77.59,77.62,25745.0,72.1002,72.1002,72.0352,72.0631,25745.0
2021-08-30 13:40:00,77.62,77.65,77.58,77.65,31402.0,72.0631,72.091,72.026,72.091,31402.0
2021-08-30 13:45:00,77.64,77.71,77.64,77.68,27208.0,72.0817,72.1467,72.0817,72.1188,27208.0
2021-08-30 13:50:00,77.68,77.74,77.67,77.69,31236.0,72.1188,72.1745,72.1095,72.1281,31236.0
2021-08-30 13:55:00,77.68,77.78,77.67,77.75,38937.0,72.1188,72.2116,72.1095,72.1838,38937.0
2021-08-30 14:00:00,77.75,77.75,77.65,77.67,27280.0,72.1838,72.1838,72.091,72.1095,27280.0
2021-08-30 14:05:00,77.67,77.68,77.55,77.56,38411.0,72.1095,72.1188,71.9981,72.0074,38411.0
2021-08-30 14:10:00,77.55,77.68,77.55,77.67,18159.0,71.9981,72.1188,71.9981,72.1095,18159.0
2021-08-30 14:15:00,77.67,77.68,77.61,77.62,26756.0,72.1095,72.1188,72.0538,72.0631,26756.0
2021-08-30 14:20:00,77.61,77.68,77.61,77.67,14491.0,72.0538,72.1188,72.0538,72.1095,14491.0
2021-08-30 14:25:00,77.67,77.78,77.67,77.78,31338.0,72.1095,72.2116,72.1095,72.2116,31338.0
2021-08-30 14:30:00,77.77,77.84,77.66,77.69,38363.0,72.2024,72.2674,72.1002,72.1281,38363.0
2021-08-30 14:35:00,77.68,77.77,77.68,77.73,23016.0,72.1188,72.2024,72.1188,72.1652,23016.0
2021-08-30 14:40:00,77.74,77.78,77.7,77.71,27600.0,72.1745,72.2116,72.1374,72.1467,27600.0
2021-08-30 14:45:00,77.71,77.82,77.7,77.81,24836.0,72.1467,72.2488,72.1374,72.2395,24836.0
2021-08-30 14:50:00,77.81,77.81,77.67,77.7,59953.0,72.2395,72.2395,72.1095,72.1374,59953.0
2021-08-30 14:55:00,77.69,77.73,77.63,77.69,35215.0,72.1281,72.1652,72.0724,72.1281,35215.0
2021-08-30 15:00:00,77.7,77.7,77.61,77.67,32325.0,72.1374,72.1374,72.0538,72.1095,32325.0
2021-08-30 15:05:00,77.67,77.69,77.63,77.68,38638.0,72.1095,72.1281,72.0724,72.1188,38638.0
2021-08-30 15:10:00,77.68,77.69,77.62,77.64,47875.0,72.1188,72.1281,72.0631,72.0817,47875.0
2021-08-30 15:15:00,77.64,77.69,77.63,77.64,43050.0,72.0817,72.1281,72.0724,72.0817,43050.0
2021-08-30 15:20:00,77.64,77.67,77.63,77.65,48531.0,72.0817,72.1095,72.0724,72.091,48531.0
2021-08-30 15:25:00,77.65,77.7,77.61,77.66,98104.0,72.091,72.1374,72.0538,72.1002,98104.0
2021-08-30 15:30:00,77.65,77.65,77.58,77.61,63238.0,72.091,72.091,72.026,72.0538,63238.0
2021-08-30 15:35:00,77.62,77.65,77.57,77.64,60318.0,72.0631,72.091,72.0167,72.0817,60318.0
2021-08-30 15:40:00,77.64,77.68,77.6,77.64,77012.0,72.0817,72.1188,72.0445,72.0817,77012.0
2021-08-30 15:45:00,77.63,77.7,77.62,77.65,52520.0,72.0724,72.1374,72.0631,72.091,52520.0
2021-08-30 15:50:00,77.65,77.74,77.62,77.62,132185.0,72.091,72.1745,72.0631,72.0631,132185.0
2021-08-30 15:55:00,77.62,77.68,77.54,77.54,200864.0,72.0631,72.1188,71.9888,71.9888,200864.0
2021-08-31 09:30:00,77.67,77.72,77.05,77.3,214723.0,72.2787,72.3252,71.7017,71.9343,214723.0
2021-08-31 09:35:00,77.3,77.33,76.8,76.99,123955.0,71.9343,71.9623,71.4691,71.6459,123955.0
2021-08-31 09:40:00,76.95,77.12,76.83,77.08,54759.0,71.6086,71.7668,71.497,71.7296,54759.0
2021-08-31 09:45:00,77.07,77.18,76.97,77.14,87253.0,71.7203,71.8227,71.6273,71.7855,87253.0
2021-08-31 09:50:00,77.13,77.13,76.85,76.9,45219.0,71.7761,71.7761,71.5156,71.5621,45219.0
2021-08-31 09:55:00,76.9,77.01,76.72,76.76,63423.0,71.5621,71.6645,71.3946,71.4318,63423.0
2021-08-31 10:00:00,76.76,76.97,76.73,76.91,62879.0,71.4318,71.6273,71.4039,71.5714,62879.0
2021-08-31 10:05:00,76.93,76.99,76.86,76.98,44923.0,71.59,71.6459,71.5249,71.6366,44923.0
2021-08-31 10:10:00,76.98,77.26,76.94,77.07,102073.0,71.6366,71.8971,71.5993,71.7203,102073.0
2021-08-31 10:15:00,77.06,77.13,77.04,77.11,48419.0,71.711,71.7761,71.6924,71.7575,48419.0
2021-08-31 10:20:00,77.11,77.32,77.11,77.23,51991.0,71.7575,71.953,71.7575,71.8692,51991.0
2021-08-31 10:25:00,77.23,77.26,77.16,77.25,34147.0,71.8692,71.8971,71.8041,71.8878,34147.0
2021-08-31 10:30:00,77.24,77.25,77.17,77.18,48983.0,71.8785,71.8878,71.8134,71.8227,48983.0
2021-08-31 10:35:00,77.18,77.25,77.17,77.24,22696.0,71.8227,71.8878,71.8134,71.8785,22696.0
2021-08-31 10:40:00,77.25,77.26,77.11,77.15,35158.0,71.8878,71.8971,71.7575,71.7948,35158.0
2021-08-31 10:45:00,77.15,77.24,77.15,77.21,18893.0,71.7948,71.8785,71.7948,71.8506,18893.0
2021-08-31 10:50:00,77.21,77.21,77.12,77.16,29963.0,71.8506,71.8506,71.7668,71.8041,29963.0
2021-08-31 10:55:00,77.18,77.34,77.18,77.34,55115.0,71.8227,71.9716,71.8227,71.9716,55115.0
2021-08-31 11:00:00,77.33,77.38,77.06,77.09,32676.0,71.9623,72.0088,71.711,71.7389,32676.0
2021-08-31 11:05:00,77.09,77.18,77.09,77.14,20540.0,71.7389,71.8227,71.7389,71.7855,20540.0
2021-08-31 11:10:00,77.15,77.21,77.14,77.18,26181.0,71.7948,71.8506,71.7855,71.8227,26181.0
2021-08-31 11:15:00,77.18,77.3,77.18,77.27,45105.0,71.8227,71.9343,71.8227,71.9064,45105.0
2021-08-31 11:20:00,77.26,77.3,77.16,77.17,71188.0,71.8971,71.9343,71.8041,71.8134,71188.0
2021-08-31 11:25:00,77.17,77.25,77.14,77.2,26962.0,71.8134,71.8878,71.7855,71.8413,26962.0
2021-08-31 11:30:00,77.2,77.23,77.15,77.22,36523.0,71.8413,71.8692,71.7948,71.8599,36523.0
2021-08-31 11:35:00,77.23,77.23,77.12,77.13,29117.0,71.8692,71.8692,71.7668,71.7761,29117.0
2021-08-31 11:40:00,77.13,77.22,77.08,77.2,85712.0,71.7761,71.8599,71.7296,71.8413,85712.0
2021-08-31 11:45:00,77.19,77.2,77.09,77.13,16431.0,71.832,71.8413,71.7389,71.7761,16431.0
2021-08-31 11:50:00,77.13,77.16,77.11,77.12,13592.0,71.7761,71.8041,71.7575,71.7668,13592.0
2021-08-31 11:55:00,77.12,77.12,76.96,76.96,53007.0,71.7668,71.7668,71.6179,71.6179,53007.0
2021-08-31 12:00:00,76.96,76.97,76.78,76.95,58709.0,71.6179,71.6273,71.4504,71.6086,58709.0
2021-08-31 12:05:00,76.95,77.02,76.95,77.01,42684.0,71.6086,71.6738,71.6086,71.6645,42684.0
2021-08-31 12:10:00,77.01,77.02,76.83,76.84,29657.0,71.6645,71.6738,71.497,71.5063,29657.0
2021-08-31 12:15:00,76.84,76.93,76.84,76.92,19124.0,71.5063,71.59,71.5063,71.5807,19124.0
2021-08-31 12:20:00,76.93,77.04,76.93,77.03,16837.0,71.59,71.6924,71.59,71.6831,16837.0
2021-08-31 12:25:00,77.03,77.11,77.01,77.11,13179.0,71.6831,71.7575,71.6645,71.7575,13179.0
2021-08-31 12:30:00,77.11,77.15,77.09,77.09,18862.0,71.7575,71.7948,71.7389,71.7389,18862.0
2021-08-31 12:35:00,77.09,77.11,76.99,77.02,17367.0,71.7389,71.7575,71.6459,71.6738,17367.0
2021-08-31 12:40:00,77.01,77.01,76.84,76.84,25098.0,71.6645,71.6645,71.5063,71.5063,25098.0
2021-08-31 12:45:00,76.82,76.92,76.76,76.83,61925.0,71.4877,71.5807,71.4318,71.497,61925.0
2021-08-31 12:50:00,76.84,76.92,76.84,76.92,14012.0,71.5063,71.5807,71.5063,71.5807,14012.0
2021-08-31 12:55:00,76.93,76.95,76.85,76.86,30637.0,71.59,71.6086,71.5156,71.5249,30637.0
2021-08-31 13:00:00,76.86,76.87,76.77,76.77,31673.0,71.5249,71.5342,71.4411,71.4411,31673.0
2021-08-31 13:05:00,76.79,76.79,76.71,76.75,42809.0,71.4597,71.4597,71.3853,71.4225,42809.0
2021-08-31 13:10:00,76.76,76.79,76.65,76.72,24257.0,71.4318,71.4597,71.3295,71.3946,24257.0
2021-08-31 13:15:00,76.73,76.81,76.67,76.78,38009.0,71.4039,71.4784,71.3481,71.4504,38009.0
2021-08-31 13:20:00,76.78,76.8,76.69,76.73,83500.0,71.4504,71.4691,71.3667,71.4039,83500.0
2021-08-31 13:25:00,76.73,76.87,76.71,76.84,35584.0,71.4039,71.5342,71.3853,71.5063,35584.0
2021-08-31 13:30:00,76.84,76.86,76.79,76.79,33741.0,71.5063,71.5249,71.4597,71.4597,33741.0
2021-08-31 13:35:00,76.79,76.82,76.76,76.81,26544.0,71.4597,71.4877,71.4318,71.4784,26544.0
2021-08-31 13:40:00,76.81,76.82,76.63,76.63,51413.0,71.4784,71.4877,71.3109,71.3109,51413.0
2021-08-31 13:45:00,76.65,76.66,76.59,76.64,35094.0,71.3295,71.3388,71.2736,71.3202,35094.0
2021-08-31 13:50:00,76.63,76.66,76.6,76.64,22504.0,71.3109,71.3388,71.2829,71.3202,22504.0
2021-08-31 13:55:00,76.65,76.74,76.65,76.73,16115.0,71.3295,71.4132,71.3295,71.4039,16115.0
2021-08-31 14:00:00,76.75,76.8,76.74,76.74,20123.0,71.4225,71.4691,71.4132,71.4132,20123.0
2021-08-31 14:05:00,76.73,76.73,76.62,76.67,66052.0,71.4039,71.4039,71.3015,71.3481,66052.0
2021-08-31 14:10:00,76.67,76.74,76.65,76.73,27093.0,71.3481,71.4132,71.3295,71.4039,27093.0
2021-08-31 14:15:00,76.74,76.81,76.74,76.78,31110.0,71.4132,71.4784,71.4132,71.4504,31110.0
2021-08-31 14:20:00,76.78,76.82,76.74,76.8,61949.0,71.4504,71.4877,71.4132,71.4691,61949.0
2021-08-31 14:25:00,76.8,76.87,76.77,76.78,31520.0,71.4691,71.5342,71.4411,71.4504,31520.0
2021-08-31 14:30:00,76.78,76.82,76.78,76.8,36824.0,71.4504,71.4877,71.4504,71.4691,36824.0
2021-08-31 14:35:00,76.8,76.83,76.76,76.78,49780.0,71.4691,71.497,71.4318,71.4504,49780.0
2021-08-31 14:40:00,76.78,76.81,76.73,76.73,48614.0,71.4504,71.4784,71.4039,71.4039,48614.0
2021-08-31 14:45:00,76.73,76.8,76.72,76.8,23249.0,71.4039,71.4691,71.3946,71.4691,23249.0
2021-08-31 14:50:00,76.8,77.0,76.79,77.0,33665.0,71.4691,71.6552,71.4597,71.6552,33665.0
2021-08-31 14:55:00,77.0,77.04,76.93,76.98,59634.0,71.6552,71.6924,71.59,71.6366,59634.0
2021-08-31 15:00:00,76.98,77.0,76.91,76.91,71063.0,71.6366,71.6552,71.5714,71.5714,71063.0
2021-08-31 15:05:00,76.91,76.94,76.86,76.87,40159.0,71.5714,71.5993,71.5249,71.5342,40159.0
2021-08-31 15:10:00,76.88,76.91,76.86,76.91,50359.0,71.5435,71.5714,71.5249,71.5714,50359.0
2021-08-31 15:15:00,76.9,76.98,76.9,76.9,58712.0,71.5621,71.6366,71.5621,71.5621,58712.0
2021-08-31 15:20:00,76.9,76.98,76.86,76.98,44102.0,71.5621,71.6366,71.5249,71.6366,44102.0
2021-08-31 15:25:00,76.98,76.98,76.86,76.87,68154.0,71.6366,71.6366,71.5249,71.5342,68154.0
2021-08-31 15:30:00,76.86,76.92,76.73,76.75,68839.0,71.5249,71.5807,71.4039,71.4225,68839.0
2021-08-31 15:35:00,76.75,76.84,76.71,76.79,103372.0,71.4225,71.5063,71.3853,71.4597,103372.0
2021-08-31 15:40:00,76.8,76.87,76.8,76.85,96723.0,71.4691,71.5342,71.4691,71.5156,96723.0
2021-08-31 15:45:00,76.85,76.85,76.79,76.81,50582.0,71.5156,71.5156,71.4597,71.4784,50582.0
2021-08-31 15:50:00,76.8,76.82,76.57,76.66,257983.0,71.4691,71.4877,71.255,71.3388,257983.0
2021-08-31 15:55:00,76.66,76.77,76.66,76.76,370369.0,71.3388,71.4411,71.3388,71.4318,370369.0
2021-09-01 09:30:00,77.06,77.06,76.23,76.27,230194.0,71.711,71.711,70.9386,70.9758,230194.0
2021-09-01 09:35:00,76.25,76.5,76.05,76.26,144476.0,70.9572,71.1899,70.7711,70.9665,144476.0
2021-09-01 09:40:00,76.27,76.3,75.93,76.06,95555.0,70.9758,71.0038,70.6594,70.7804,95555.0
2021-09-01 09:45:00,76.06,76.52,75.9,76.43,80570.0,70.7804,71.2085,70.6315,71.1247,80570.0
2021-09-01 09:50:00,76.43,76.51,76.3,76.47,56141.0,71.1247,71.1992,71.0038,71.162,56141.0
2021-09-01 09:55:00,76.51,76.67,76.36,76.46,42794.0,71.1992,71.3481,71.0596,71.1527,42794.0
2021-09-01 10:00:00,76.47,76.51,76.22,76.37,56072.0,71.162,71.1992,70.9293,71.0689,56072.0
2021-09-01 10:05:00,76.37,76.75,76.37,76.66,36553.0,71.0689,71.4225,71.0689,71.3388,36553.0
2021-09-01 10:10:00,76.67,76.67,76.41,76.47,88032.0,71.3481,71.3481,71.1061,71.162,88032.0
2021-09-01 10:15:00,76.47,76.48,76.31,76.31,37445.0,71.162,71.1713,71.0131,71.0131,37445.0
2021-09-01 10:20:00,76.31,76.43,76.25,76.3,58562.0,71.0131,71.1247,70.9572,71.0038,58562.0
2021-09-01 10:25:00,76.29,76.34,76.21,76.29,64758.0,70.9945,71.041,70.92,70.9945,64758.0
2021-09-01 10:30:00,76.29,76.49,76.25,76.41,85459.0,70.9945,71.1806,70.9572,71.1061,85459.0
2021-09-01 10:35:00,76.4,76.4,76.28,76.32,44765.0,71.0968,71.0968,70.9851,71.0224,44765.0
2021-09-01 10:40:00,76.32,76.39,76.26,76.38,46233.0,71.0224,71.0875,70.9665,71.0782,46233.0
2021-09-01 10:45:00,76.38,76.46,76.38,76.41,61652.0,71.0782,71.1527,71.0782,71.1061,61652.0
2021-09-01 10:50:00,76.42,76.45,76.36,76.42,44646.0,71.1154,71.1433,71.0596,71.1154,44646.0
2021-09-01 10:55:00,76.41,76.41,76.18,76.2,46859.0,71.1061,71.1061,70.8921,70.9107,46859.0
2021-09-01 11:00:00,76.19,76.21,76.13,76.19,47084.0,70.9014,70.92,70.8456,70.9014,47084.0
2021-09-01 11:05:00,76.19,76.3,76.17,76.29,42082.0,70.9014,71.0038,70.8828,70.9945,42082.0
2021-09-01 11:10:00,76.29,76.43,76.29,76.33,52431.0,70.9945,71.1247,70.9945,71.0317,52431.0
2021-09-01 11:15:00,76.31,76.44,76.3,76.41,50772.0,71.0131,71.134,71.0038,71.1061,50772.0
2021-09-01 11:20:00,76.41,76.42,76.33,76.37,25181.0,71.1061,71.1154,71.0317,71.0689,25181.0
2021-09-01 11:25:00,76.37,76.48,76.33,76.45,67648.0,71.0689,71.1713,71.0317,71.1433,67648.0
2021-09-01 11:30:00,76.47,76.59,76.42,76.43,108179.0,71.162,71.2736,71.1154,71.1247,108179.0
2021-09-01 11:35:00,76.44,76.47,76.36,76.38,25962.0,71.134,71.162,71.0596,71.0782,25962.0
2021-09-01 11:40:00,76.39,76.56,76.38,76.56,17216.0,71.0875,71.2457,71.0782,71.2457,17216.0
2021-09-01 11:45:00,76.56,76.57,76.48,76.5,26642.0,71.2457,71.255,71.1713,71.1899,26642.0
2021-09-01 11:50:00,76.49,76.56,76.48,76.56,29522.0,71.1806,71.2457,71.1713,71.2457,29522.0
2021-09-01 11:55:00,76.57,76.77,76.57,76.69,60632.0,71.255,71.4411,71.255,71.3667,60632.0
2021-09-01 12:00:00,76.69,76.75,76.61,76.62,36770.0,71.3667,71.4225,71.2922,71.3015,36770.0
2021-09-01 12:05:00,76.61,76.62,76.55,76.59,20416.0,71.2922,71.3015,71.2364,71.2736,20416.0
2021-09-01 12:10:00,76.58,76.58,76.55,76.57,9874.0,71.2643,71.2643,71.2364,71.255,9874.0
2021-09-01 12:15:00,76.56,76.59,76.52,76.59,13133.0,71.2457,71.2736,71.2085,71.2736,13133.0
2021-09-01 12:20:00,76.59,76.61,76.55,76.6,28150.0,71.2736,71.2922,71.2364,71.2829,28150.0
2021-09-01 12:25:00,76.6,76.64,76.55,76.63,53451.0,71.2829,71.3202,71.2364,71.3109,53451.0
2021-09-01 12:30:00,76.63,76.74,76.62,76.68,79053.0,71.3109,71.4132,71.3015,71.3574,79053.0
2021-09-01 12:35:00,76.68,76.68,76.59,76.67,51741.0,71.3574,71.3574,71.2736,71.3481,51741.0
2021-09-01 12:40:00,76.67,76.72,76.64,76.66,34933.0,71.3481,71.3946,71.3202,71.3388,34933.0
2021-09-01 12:45:00,76.66,76.67,76.61,76.65,35552.0,71.3388,71.3481,71.2922,71.3295,35552.0
2021-09-01 12:50:00,76.65,76.8,76.62,76.71,42558.0,71.3295,71.4691,71.3015,71.3853,42558.0
2021-09-01 12:55:00,76.71,76.77,76.64,76.75,35920.0,71.3853,71.4411,71.3202,71.4225,35920.0
2021-09-01 13:00:00,76.74,76.85,76.7,76.85,110149.0,71.4132,71.5156,71.376,71.5156,110149.0
2021-09-01 13:05:00,76.87,76.88,76.75,76.78,25620.0,71.5342,71.5435,71.4225,71.4504,25620.0
2021-09-01 13:10:00,76.79,76.81,76.66,76.7,48308.0,71.4597,71.4784,71.3388,71.376,48308.0
2021-09-01 13:15:00,76.7,76.78,76.68,76.77,38948.0,71.376,71.4504,71.3574,71.4411,38948.0
2021-09-01 13:20:00,76.77,76.83,76.76,76.81,24001.0,71.4411,71.497,71.4318,71.4784,24001.0
2021-09-01 13:25:00,76.81,76.89,76.8,76.86,35137.0,71.4784,71.5528,71.4691,71.5249,35137.0
2021-09-01 13:30:00,76.85,76.87,76.81,76.84,27689.0,71.5156,71.5342,71.4784,71.5063,27689.0
2021-09-01 13:35:00,76.84,76.85,76.8,76.81,19535.0,71.5063,71.5156,71.4691,71.4784,19535.0
2021-09-01 13:40:00,76.81,76.81,76.73,76.77,32311.0,71.4784,71.4784,71.4039,71.4411,32311.0
2021-09-01 13:45:00,76.77,76.81,76.69,76.7,31302.0,71.4411,71.4784,71.3667,71.376,31302.0
2021-09-01 13:50:00,76.69,76.73,76.66,76.72,17045.0,71.3667,71.4039,71.3388,71.3946,17045.0
2021-09-01 13:55:00,76.72,76.79,76.72,76.78,26159.0,71.3946,71.4597,71.3946,71.4504,26159.0
2021-09-01 14:00:00,76.78,76.78,76.71,76.73,13742.0,71.4504,71.4504,71.3853,71.4039,13742.0
2021-09-01 14:05:00,76.73,76.74,76.63,76.67,22349.0,71.4039,71.4132,71.3109,71.3481,22349.0
2021-09-01 14:10:00,76.66,76.68,76.59,76.62,16478.0,71.3388,71.3574,71.2736,71.3015,16478.0
2021-09-01 14:15:00,76.62,76.64,76.56,76.61,28915.0,71.3015,71.3202,71.2457,71.2922,28915.0
2021-09-01 14:20:00,76.61,76.64,76.59,76.61,20081.0,71.2922,71.3202,71.2736,71.2922,20081.0
2021-09-01 14:25:00,76.6,76.62,76.54,76.58,20018.0,71.2829,71.3015,71.2271,71.2643,20018.0
2021-09-01 14:30:00,76.58,76.59,76.45,76.45,21152.0,71.2643,71.2736,71.1433,71.1433,21152.0
2021-09-01 14:35:00,76.45,76.5,76.43,76.46,31816.0,71.1433,71.1899,71.1247,71.1527,31816.0
2021-09-01 14:40:00,76.46,76.64,76.45,76.64,30270.0,71.1527,71.3202,71.1433,71.3202,30270.0
2021-09-01 14:45:00,76.63,76.63,76.55,76.58,59786.0,71.3109,71.3109,71.2364,71.2643,59786.0
2021-09-01 14:50:00,76.57,76.57,76.4,76.46,23234.0,71.255,71.255,71.0968,71.1527,23234.0
2021-09-01 14:55:00,76.47,76.5,76.44,76.46,17884.0,71.162,71.1899,71.134,71.1527,17884.0
2021-09-01 15:00:00,76.46,76.52,76.44,76.51,24161.0,71.1527,71.2085,71.134,71.1992,24161.0
2021-09-01 15:05:00,76.51,76.53,76.44,76.46,57479.0,71.1992,71.2178,71.134,71.1527,57479.0
2021-09-01 15:10:00,76.46,76.65,76.45,76.61,49111.0,71.1527,71.3295,71.1433,71.2922,49111.0
2021-09-01 15:15:00,76.62,76.62,76.53,76.59,45052.0,71.3015,71.3015,71.2178,71.2736,45052.0
2021-09-01 15:20:00,76.6,76.6,76.58,76.59,35475.0,71.2829,71.2829,71.2643,71.2736,35475.0
2021-09-01 15:25:00,76.59,76.64,76.51,76.55,83260.0,71.2736,71.3202,71.1992,71.2364,83260.0
2021-09-01 15:30:00,76.55,76.55,76.37,76.47,116062.0,71.2364,71.2364,71.0689,71.162,116062.0
2021-09-01 15:35:00,76.46,76.46,76.33,76.39,95496.0,71.1527,71.1527,71.0317,71.0875,95496.0
2021-09-01 15:40:00,76.38,76.43,76.31,76.36,98957.0,71.0782,71.1247,71.0131,71.0596,98957.0
2021-09-01 15:45:00,76.37,76.49,76.36,76.4,79790.0,71.0689,71.1806,71.0596,71.0968,79790.0
2021-09-01 15:50:00,76.41,76.41,76.21,76.24,186809.0,71.1061,71.1061,70.92,70.9479,186809.0
2021-09-01 15:55:00,76.25,76.27,76.08,76.16,323130.0,70.9572,70.9758,70.799,70.8735,323130.0
2021-09-02 09:30:00,76.26,76.58,76.26,76.31,120414.0,70.9665,71.2643,70.9665,71.0131,120414.0
2021-09-02 09:35:00,76.29,76.41,76.23,76.29,80736.0,70.9945,71.1061,70.9386,70.9945,80736.0
2021-09-02 09:40:00,76.32,76.65,76.28,76.47,59241.0,71.0224,71.3295,70.9851,71.162,59241.0
2021-09-02 09:45:00,76.5,76.59,76.39,76.55,111820.0,71.1899,71.2736,71.0875,71.2364,111820.0
2021-09-02 09:50:00,76.55,76.55,76.12,76.21,79805.0,71.2364,71.2364,70.8363,70.92,79805.0
2021-09-02 09:55:00,76.21,76.43,76.18,76.34,35522.0,70.92,71.1247,70.8921,71.041,35522.0
2021-09-02 10:00:00,76.34,76.53,76.32,76.51,40347.0,71.041,71.2178,71.0224,71.1992,40347.0
2021-09-02 10:05:00,76.52,76.66,76.51,76.66,24724.0,71.2085,71.3388,71.1992,71.3388,24724.0
2021-09-02 10:10:00,76.65,76.78,76.58,76.74,26956.0,71.3295,71.4504,71.2643,71.4132,26956.0
2021-09-02 10:15:00,76.73,76.77,76.63,76.63,65392.0,71.4039,71.4411,71.3109,71.3109,65392.0
2021-09-02 10:20:00,76.64,76.76,76.63,76.73,34636.0,71.3202,71.4318,71.3109,71.4039,34636.0
2021-09-02 10:25:00,76.74,76.76,76.59,76.7,161990.0,71.4132,71.4318,71.2736,71.376,161990.0
2021-09-02 10:30:00,76.7,76.77,76.66,76.73,35716.0,71.376,71.4411,71.3388,71.4039,35716.0
2021-09-02 10:35:00,76.73,76.76,76.66,76.75,40129.0,71.4039,71.4318,71.3388,71.4225,40129.0
2021-09-02 10:40:00,76.75,76.88,76.74,76.87,54839.0,71.4225,71.5435,71.4132,71.5342,54839.0
2021-09-02 10:45:00,76.87,76.92,76.84,76.84,26451.0,71.5342,71.5807,71.5063,71.5063,26451.0
2021-09-02 10:50:00,76.84,77.04,76.84,77.02,65700.0,71.5063,71.6924,71.5063,71.6738,65700.0
2021-09-02 10:55:00,77.02,77.12,77.0,77.06,32435.0,71.6738,71.7668,71.6552,71.711,32435.0
2021-09-02 11:00:00,77.06,77.08,77.0,77.06,27642.0,71.711,71.7296,71.6552,71.711,27642.0
2021-09-02 11:05:00,77.05,77.06,76.91,76.91,27946.0,71.7017,71.711,71.5714,71.5714,27946.0
2021-09-02 11:10:00,76.92,77.0,76.89,76.91,23765.0,71.5807,71.6552,71.5528,71.5714,23765.0
2021-09-02 11:15:00,76.91,77.09,76.9,77.07,35809.0,71.5714,71.7389,71.5621,71.7203,35809.0
2021-09-02 11:20:00,77.07,77.21,77.06,77.18,41902.0,71.7203,71.8506,71.711,71.8227,41902.0
2021-09-02 11:25:00,77.19,77.23,77.14,77.19,57514.0,71.832,71.8692,71.7855,71.832,57514.0
2021-09-02 11:30:00,77.18,77.19,76.91,76.91,42107.0,71.8227,71.832,71.5714,71.5714,42107.0
2021-09-02 11:35:00,76.91,76.92,76.81,76.88,24047.0,71.5714,71.5807,71.4784,71.5435,24047.0
2021-09-02 11:40:00,76.88,76.95,76.87,76.9,14307.0,71.5435,71.6086,71.5342,71.5621,14307.0
2021-09-02 11:45:00,76.91,76.97,76.83,76.96,32026.0,71.5714,71.6273,71.497,71.6179,32026.0
2021-09-02 11:50:00,76.95,76.96,76.8,76.85,42836.0,71.6086,71.6179,71.4691,71.5156,42836.0
2021-09-02 11:55:00,76.87,76.9,76.84,76.86,36165.0,71.5342,71.5621,71.5063,71.5249,36165.0
2021-09-02 12:00:00,76.85,76.86,76.73,76.84,55674.0,71.5156,71.5249,71.4039,71.5063,55674.0
2021-09-02 12:05:00,76.84,76.87,76.82,76.84,21345.0,71.5063,71.5342,71.4877,71.5063,21345.0
2021-09-02 12:10:00,76.84,76.87,76.8,76.82,30845.0,71.5063,71.5342,71.4691,71.4877,30845.0
2021-09-02 12:15:00,76.83,76.84,76.64,76.69,71140.0,71.497,71.5063,71.3202,71.3667,71140.0
2021-09-02 12:20:00,76.69,76.82,76.68,76.76,36255.0,71.3667,71.4877,71.3574,71.4318,36255.0
2021-09-02 12:25:00,76.76,76.8,76.73,76.78,54387.0,71.4318,71.4691,71.4039,71.4504,54387.0
2021-09-02 12:30:00,76.79,76.8,76.68,76.72,22945.0,71.4597,71.4691,71.3574,71.3946,22945.0
2021-09-02 12:35:00,76.72,76.74,76.62,76.64,34084.0,71.3946,71.4132,71.3015,71.3202,34084.0
2021-09-02 12:40:00,76.64,76.7,76.62,76.68,36899.0,71.3202,71.376,71.3015,71.3574,36899.0
2021-09-02 12:45:00,76.68,76.69,76.61,76.64,37502.0,71.3574,71.3667,71.2922,71.3202,37502.0
2021-09-02 12:50:00,76.65,76.79,76.62,76.69,93677.0,71.3295,71.4597,71.3015,71.3667,93677.0
2021-09-02 12:55:00,76.69,76.71,76.65,76.68,19834.0,71.3667,71.3853,71.3295,71.3574,19834.0
2021-09-02 13:00:00,76.68,76.68,76.56,76.59,51390.0,71.3574,71.3574,71.2457,71.2736,51390.0
2021-09-02 13:05:00,76.6,76.6,76.53,76.53,16905.0,71.2829,71.2829,71.2178,71.2178,16905.0
2021-09-02 13:10:00,76.52,76.54,76.48,76.54,19662.0,71.2085,71.2271,71.1713,71.2271,19662.0
2021-09-02 13:15:00,76.52,76.61,76.52,76.6,16952.0,71.2085,71.2922,71.2085,71.2829,16952.0
2021-09-02 13:20:00,76.59,76.67,76.56,76.6,30429.0,71.2736,71.3481,71.2457,71.2829,30429.0
2021-09-02 13:25:00,76.6,76.65,76.53,76.53,32064.0,71.2829,71.3295,71.2178,71.2178,32064.0
2021-09-02 13:30:00,76.55,76.58,76.48,76.5,64442.0,71.2364,71.2643,71.1713,71.1899,64442.0
2021-09-02 13:35:00,76.52,76.53,76.47,76.48,12664.0,71.2085,71.2178,71.162,71.1713,12664.0
2021-09-02 13:40:00,76.48,76.58,76.48,76.57,63909.0,71.1713,71.2643,71.1713,71.255,63909.0
2021-09-02 13:45:00,76.57,76.62,76.54,76.62,18264.0,71.255,71.3015,71.2271,71.3015,18264.0
2021-09-02 13:50:00,76.62,76.62,76.53,76.55,21966.0,71.3015,71.3015,71.2178,71.2364,21966.0
2021-09-02 13:55:00,76.54,76.61,76.51,76.55,27983.0,71.2271,71.2922,71.1992,71.2364,27983.0
2021-09-02 14:00:00,76.54,76.63,76.52,76.52,37924.0,71.2271,71.3109,71.2085,71.2085,37924.0
2021-09-02 14:05:00,76.51,76.61,76.5,76.61,19003.0,71.1992,71.2922,71.1899,71.2922,19003.0
2021-09-02 14:10:00,76.59,76.6,76.55,76.59,23480.0,71.2736,71.2829,71.2364,71.2736,23480.0
2021-09-02 14:15:00,76.6,76.62,76.53,76.56,33581.0,71.2829,71.3015,71.2178,71.2457,33581.0
2021-09-02 14:20:00,76.56,76.61,76.53,76.53,16500.0,71.2457,71.2922,71.2178,71.2178,16500.0
2021-09-02 14:25:00,76.54,76.58,76.46,76.49,40474.0,71.2271,71.2643,71.1527,71.1806,40474.0
2021-09-02 14:30:00,76.49,76.49,76.36,76.44,49218.0,71.1806,71.1806,71.0596,71.134,49218.0
2021-09-02 14:35:00,76.45,76.53,76.36,76.49,61533.0,71.1433,71.2178,71.0596,71.1806,61533.0
2021-09-02 14:40:00,76.5,76.58,76.49,76.49,21018.0,71.1899,71.2643,71.1806,71.1806,21018.0
2021-09-02 14:45:00,76.5,76.62,76.5,76.52,48042.0,71.1899,71.3015,71.1899,71.2085,48042.0
2021-09-02 14:50:00,76.52,76.59,76.52,76.59,14443.0,71.2085,71.2736,71.2085,71.2736,14443.0
2021-09-02 14:55:00,76.59,76.61,76.53,76.54,32798.0,71.2736,71.2922,71.2178,71.2271,32798.0
2021-09-02 15:00:00,76.54,76.58,76.47,76.5,16568.0,71.2271,71.2643,71.162,71.1899,16568.0
2021-09-02 15:05:00,76.49,76.55,76.47,76.49,19970.0,71.1806,71.2364,71.162,71.1806,19970.0
2021-09-02 15:10:00,76.49,76.54,76.45,76.53,26833.0,71.1806,71.2271,71.1433,71.2178,26833.0
2021-09-02 15:15:00,76.54,76.64,76.54,76.63,40662.0,71.2271,71.3202,71.2271,71.3109,40662.0
2021-09-02 15:20:00,76.62,76.67,76.56,76.64,58617.0,71.3015,71.3481,71.2457,71.3202,58617.0
2021-09-02 15:25:00,76.64,76.7,76.56,76.59,71891.0,71.3202,71.376,71.2457,71.2736,71891.0
2021-09-02 15:30:00,76.6,76.63,76.55,76.57,33832.0,71.2829,71.3109,71.2364,71.255,33832.0
2021-09-02 15:35:00,76.57,76.6,76.54,76.6,57593.0,71.255,71.2829,71.2271,71.2829,57593.0
2021-09-02 15:40:00,76.61,76.69,76.6,76.64,52819.0,71.2922,71.3667,71.2829,71.3202,52819.0
2021-09-02 15:45:00,76.63,76.68,76.54,76.61,85077.0,71.3109,71.3574,71.2271,71.2922,85077.0
2021-09-02 15:50:00,76.61,76.63,76.48,76.52,148816.0,71.2922,71.3109,71.1713,71.2085,148816.0
2021-09-02 15:55:00,76.52,76.54,76.43,76.5,239015.0,71.2085,71.2271,71.1247,71.1899,239015.0
2021-09-03 09:30:00,76.31,76.52,76.12,76.27,96630.0,71.0131,71.2085,70.8363,70.9758,96630.0
2021-09-03 09:35:00,76.3,76.38,76.16,76.35,58566.0,71.0038,71.0782,70.8735,71.0503,58566.0
2021-09-03 09:40:00,76.36,76.46,76.23,76.23,71312.0,71.0596,71.1527,70.9386,70.9386,71312.0
2021-09-03 09:45:00,76.23,76.4,76.13,76.29,118957.0,70.9386,71.0968,70.8456,70.9945,118957.0
2021-09-03 09:50:00,76.28,76.31,76.13,76.15,70999.0,70.9851,71.0131,70.8456,70.8642,70999.0
2021-09-03 09:55:00,76.14,76.23,75.98,76.19,109662.0,70.8549,70.9386,70.706,70.9014,109662.0
2021-09-03 10:00:00,76.22,76.31,76.1,76.17,79054.0,70.9293,71.0131,70.8176,70.8828,79054.0
2021-09-03 10:05:00,76.19,76.2,76.0,76.15,69538.0,70.9014,70.9107,70.7246,70.8642,69538.0
2021-09-03 10:10:00,76.13,76.16,76.03,76.05,60198.0,70.8456,70.8735,70.7525,70.7711,60198.0
2021-09-03 10:15:00,76.05,76.26,76.02,76.23,136046.0,70.7711,70.9665,70.7432,70.9386,136046.0
2021-09-03 10:20:00,76.23,76.23,76.09,76.16,38810.0,70.9386,70.9386,70.8083,70.8735,38810.0
2021-09-03 10:25:00,76.16,76.32,76.16,76.27,43019.0,70.8735,71.0224,70.8735,70.9758,43019.0
2021-09-03 10:30:00,76.27,76.35,76.23,76.34,48934.0,70.9758,71.0503,70.9386,71.041,48934.0
2021-09-03 10:35:00,76.32,76.32,76.16,76.16,41053.0,71.0224,71.0224,70.8735,70.8735,41053.0
2021-09-03 10:40:00,76.13,76.26,76.12,76.26,17981.0,70.8456,70.9665,70.8363,70.9665,17981.0
2021-09-03 10:45:00,76.26,76.27,76.19,76.22,18670.0,70.9665,70.9758,70.9014,70.9293,18670.0
2021-09-03 10:50:00,76.24,76.26,76.18,76.23,81822.0,70.9479,70.9665,70.8921,70.9386,81822.0
2021-09-03 10:55:00,76.22,76.33,76.17,76.31,237038.0,70.9293,71.0317,70.8828,71.0131,237038.0
2021-09-03 11:00:00,76.3,76.46,76.22,76.28,60818.0,71.0038,71.1527,70.9293,70.9851,60818.0
2021-09-03 11:05:00,76.27,76.45,76.21,76.35,38170.0,70.9758,71.1433,70.92,71.0503,38170.0
2021-09-03 11:10:00,76.35,76.42,76.35,76.42,15266.0,71.0503,71.1154,71.0503,71.1154,15266.0
2021-09-03 11:15:00,76.42,76.42,76.36,76.42,20262.0,71.1154,71.1154,71.0596,71.1154,20262.0
2021-09-03 11:20:00,76.43,76.58,76.4,76.57,40168.0,71.1247,71.2643,71.0968,71.255,40168.0
2021-09-03 11:25:00,76.57,76.57,76.45,76.49,15920.0,71.255,71.255,71.1433,71.1806,15920.0
2021-09-03 11:30:00,76.49,76.49,76.41,76.45,16084.0,71.1806,71.1806,71.1061,71.1433,16084.0
2021-09-03 11:35:00,76.45,76.47,76.3,76.3,10465.0,71.1433,71.162,71.0038,71.0038,10465.0
2021-09-03 11:40:00,76.3,76.43,76.24,76.41,44194.0,71.0038,71.1247,70.9479,71.1061,44194.0
2021-09-03 11:45:00,76.4,76.47,76.37,76.38,30429.0,71.0968,71.162,71.0689,71.0782,30429.0
2021-09-03 11:50:00,76.37,76.45,76.29,76.33,47520.0,71.0689,71.1433,70.9945,71.0317,47520.0
2021-09-03 11:55:00,76.34,76.42,76.34,76.42,10839.0,71.041,71.1154,71.041,71.1154,10839.0
2021-09-03 12:00:00,76.42,76.46,76.35,76.4,31907.0,71.1154,71.1527,71.0503,71.0968,31907.0
2021-09-03 12:05:00,76.4,76.45,76.36,76.44,15665.0,71.0968,71.1433,71.0596,71.134,15665.0
2021-09-03 12:10:00,76.44,76.47,76.4,76.45,45390.0,71.134,71.162,71.0968,71.1433,45390.0
2021-09-03 12:15:00,76.45,76.52,76.4,76.43,34676.0,71.1433,71.2085,71.0968,71.1247,34676.0
2021-09-03 12:20:00,76.41,76.63,76.41,76.62,53037.0,71.1061,71.3109,71.1061,71.3015,53037.0
2021-09-03 12:25:00,76.62,76.72,76.61,76.72,32586.0,71.3015,71.3946,71.2922,71.3946,32586.0
2021-09-03 12:30:00,76.72,76.73,76.59,76.6,19042.0,71.3946,71.4039,71.2736,71.2829,19042.0
2021-09-03 12:35:00,76.59,76.61,76.58,76.59,11383.0,71.2736,71.2922,71.2643,71.2736,11383.0
2021-09-03 12:40:00,76.6,76.69,76.59,76.68,16785.0,71.2829,71.3667,71.2736,71.3574,16785.0
2021-09-03 12:45:00,76.69,76.78,76.66,76.69,52712.0,71.3667,71.4504,71.3388,71.3667,52712.0
2021-09-03 12:50:00,76.71,76.74,76.67,76.69,8360.0,71.3853,71.4132,71.3481,71.3667,8360.0
2021-09-03 12:55:00,76.68,76.7,76.67,76.68,8433.0,71.3574,71.376,71.3481,71.3574,8433.0
2021-09-03 13:00:00,76.68,76.83,76.68,76.83,37712.0,71.3574,71.497,71.3574,71.497,37712.0
2021-09-03 13:05:00,76.81,76.86,76.78,76.83,16511.0,71.4784,71.5249,71.4504,71.497,16511.0
2021-09-03 13:10:00,76.82,76.85,76.72,76.79,28213.0,71.4877,71.5156,71.3946,71.4597,28213.0
2021-09-03 13:15:00,76.77,76.85,76.77,76.83,12750.0,71.4411,71.5156,71.4411,71.497,12750.0
2021-09-03 13:20:00,76.84,76.91,76.81,76.87,25175.0,71.5063,71.5714,71.4784,71.5342,25175.0
2021-09-03 13:25:00,76.88,76.89,76.8,76.85,57221.0,71.5435,71.5528,71.4691,71.5156,57221.0
2021-09-03 13:30:00,76.86,76.87,76.81,76.84,6690.0,71.5249,71.5342,71.4784,71.5063,6690.0
2021-09-03 13:35:00,76.83,76.88,76.82,76.87,7237.0,71.497,71.5435,71.4877,71.5342,7237.0
2021-09-03 13:40:00,76.87,76.88,76.83,76.83,10366.0,71.5342,71.5435,71.497,71.497,10366.0
2021-09-03 13:45:00,76.84,76.86,76.79,76.86,9841.0,71.5063,71.5249,71.4597,71.5249,9841.0
2021-09-03 13:50:00,76.86,76.88,76.83,76.87,13376.0,71.5249,71.5435,71.497,71.5342,13376.0
2021-09-03 13:55:00,76.86,76.95,76.85,76.89,37227.0,71.5249,71.6086,71.5156,71.5528,37227.0
2021-09-03 14:00:00,76.89,76.94,76.82,76.83,31899.0,71.5528,71.5993,71.4877,71.497,31899.0
2021-09-03 14:05:00,76.84,76.86,76.76,76.77,6111.0,71.5063,71.5249,71.4318,71.4411,6111.0
2021-09-03 14:10:00,76.76,76.79,76.66,76.69,15554.0,71.4318,71.4597,71.3388,71.3667,15554.0
2021-09-03 14:15:00,76.68,76.8,76.68,76.78,27310.0,71.3574,71.4691,71.3574,71.4504,27310.0
2021-09-03 14:20:00,76.77,76.77,76.71,76.76,15300.0,71.4411,71.4411,71.3853,71.4318,15300.0
2021-09-03 14:25:00,76.75,76.81,76.74,76.79,24642.0,71.4225,71.4784,71.4132,71.4597,24642.0
2021-09-03 14:30:00,76.79,76.81,76.75,76.77,15491.0,71.4597,71.4784,71.4225,71.4411,15491.0
2021-09-03 14:35:00,76.76,76.76,76.68,76.72,22644.0,71.4318,71.4318,71.3574,71.3946,22644.0
2021-09-03 14:40:00,76.72,76.77,76.7,76.73,20633.0,71.3946,71.4411,71.376,71.4039,20633.0
2021-09-03 14:45:00,76.72,76.74,76.66,76.71,24898.0,71.3946,71.4132,71.3388,71.3853,24898.0
2021-09-03 14:50:00,76.72,76.72,76.65,76.66,16514.0,71.3946,71.3946,71.3295,71.3388,16514.0
2021-09-03 14:55:00,76.66,76.73,76.58,76.59,32119.0,71.3388,71.4039,71.2643,71.2736,32119.0
2021-09-03 15:00:00,76.6,76.7,76.6,76.67,27474.0,71.2829,71.376,71.2829,71.3481,27474.0
2021-09-03 15:05:00,76.67,76.67,76.57,76.59,64420.0,71.3481,71.3481,71.255,71.2736,64420.0
2021-09-03 15:10:00,76.58,76.58,76.46,76.48,25427.0,71.2643,71.2643,71.1527,71.1713,25427.0
2021-09-03 15:15:00,76.48,76.51,76.43,76.5,49857.0,71.1713,71.1992,71.1247,71.1899,49857.0
2021-09-03 15:20:00,76.5,76.51,76.47,76.49,21830.0,71.1899,71.1992,71.162,71.1806,21830.0
2021-09-03 15:25:00,76.5,76.58,76.49,76.57,35236.0,71.1899,71.2643,71.1806,71.255,35236.0
2021-09-03 15:30:00,76.58,76.62,76.51,76.55,37697.0,71.2643,71.3015,71.1992,71.2364,37697.0
2021-09-03 15:35:00,76.55,76.58,76.49,76.52,60791.0,71.2364,71.2643,71.1806,71.2085,60791.0
2021-09-03 15:40:00,76.52,76.53,76.4,76.43,34867.0,71.2085,71.2178,71.0968,71.1247,34867.0
2021-09-03 15:45:00,76.44,76.53,76.43,76.5,52643.0,71.134,71.2178,71.1247,71.1899,52643.0
2021-09-03 15:50:00,76.5,76.53,76.44,76.45,69778.0,71.1899,71.2178,71.134,71.1433,69778.0
2021-09-03 15:55:00,76.45,76.53,76.44,76.53,145627.0,71.1433,71.2178,71.134,71.2178,145627.0
2021-09-07 09:30:00,76.41,76.46,75.66,75.85,175907.0,71.1061,71.1527,70.4082,70.585,175907.0
2021-09-07 09:35:00,75.82,75.91,75.51,75.67,93586.0,70.5571,70.6408,70.2686,70.4175,93586.0
2021-09-07 09:40:00,75.65,75.86,75.63,75.7,44320.0,70.3989,70.5943,70.3803,70.4454,44320.0
2021-09-07 09:45:00,75.72,75.75,75.25,75.44,222418.0,70.464,70.4919,70.0266,70.2035,222418.0
2021-09-07 09:50:00,75.42,75.45,75.08,75.08,58230.0,70.1848,70.2128,69.8684,69.8684,58230.0
2021-09-07 09:55:00,75.1,75.18,74.93,75.04,87378.0,69.8871,69.9615,69.7289,69.8312,87378.0
2021-09-07 10:00:00,75.05,75.21,74.94,75.11,62811.0,69.8405,69.9894,69.7382,69.8964,62811.0
2021-09-07 10:05:00,75.12,75.28,75.06,75.11,48587.0,69.9057,70.0546,69.8498,69.8964,48587.0
2021-09-07 10:10:00,75.09,75.09,74.72,74.78,74284.0,69.8777,69.8777,69.5334,69.5893,74284.0
2021-09-07 10:15:00,74.77,75.08,74.73,74.85,127935.0,69.58,69.8684,69.5427,69.6544,127935.0
2021-09-07 10:20:00,74.85,75.0,74.84,75.0,36575.0,69.6544,69.794,69.6451,69.794,36575.0
2021-09-07 10:25:00,75.0,75.05,74.9,74.95,33903.0,69.794,69.8405,69.7009,69.7475,33903.0
2021-09-07 10:30:00,74.94,75.02,74.9,74.98,41569.0,69.7382,69.8126,69.7009,69.7754,41569.0
2021-09-07 10:35:00,74.97,75.09,74.94,75.05,62001.0,69.7661,69.8777,69.7382,69.8405,62001.0
2021-09-07 10:40:00,75.06,75.07,74.96,75.03,54929.0,69.8498,69.8591,69.7568,69.8219,54929.0
2021-09-07 10:45:00,75.03,75.07,74.97,75.06,118062.0,69.8219,69.8591,69.7661,69.8498,118062.0
2021-09-07 10:50:00,75.06,75.21,75.06,75.11,57937.0,69.8498,69.9894,69.8498,69.8964,57937.0
2021-09-07 10:55:00,75.1,75.17,75.05,75.11,36443.0,69.8871,69.9522,69.8405,69.8964,36443.0
2021-09-07 11:00:00,75.12,75.16,75.0,75.12,79718.0,69.9057,69.9429,69.794,69.9057,79718.0
2021-09-07 11:05:00,75.12,75.14,75.06,75.08,34082.0,69.9057,69.9243,69.8498,69.8684,34082.0
2021-09-07 11:10:00,75.08,75.19,75.07,75.1,63404.0,69.8684,69.9708,69.8591,69.8871,63404.0
2021-09-07 11:15:00,75.09,75.19,75.06,75.19,24877.0,69.8777,69.9708,69.8498,69.9708,24877.0
2021-09-07 11:20:00,75.19,75.27,75.18,75.22,38680.0,69.9708,70.0453,69.9615,69.9987,38680.0
2021-09-07 11:25:00,75.22,75.29,75.22,75.25,39269.0,69.9987,70.0639,69.9987,70.0266,39269.0
2021-09-07 11:30:00,75.26,75.39,75.26,75.39,26673.0,70.0359,70.1569,70.0359,70.1569,26673.0
2021-09-07 11:35:00,75.38,75.51,75.32,75.45,65651.0,70.1476,70.2686,70.0918,70.2128,65651.0
2021-09-07 11:40:00,75.46,75.46,75.37,75.43,36754.0,70.2221,70.2221,70.1383,70.1941,36754.0
2021-09-07 11:45:00,75.44,75.45,75.29,75.29,28906.0,70.2035,70.2128,70.0639,70.0639,28906.0
2021-09-07 11:50:00,75.29,75.32,75.19,75.2,27367.0,70.0639,70.0918,69.9708,69.9801,27367.0
2021-09-07 11:55:00,75.16,75.19,75.09,75.1,28328.0,69.9429,69.9708,69.8777,69.8871,28328.0
2021-09-07 12:00:00,75.12,75.21,75.12,75.13,16113.0,69.9057,69.9894,69.9057,69.915,16113.0
2021-09-07 12:05:00,75.14,75.29,75.14,75.27,17628.0,69.9243,70.0639,69.9243,70.0453,17628.0
2021-09-07 12:10:00,75.27,75.27,75.22,75.26,16282.0,70.0453,70.0453,69.9987,70.0359,16282.0
2021-09-07 12:15:00,75.25,75.29,75.22,75.25,17111.0,70.0266,70.0639,69.9987,70.0266,17111.0
2021-09-07 12:20:00,75.25,75.25,75.13,75.15,17791.0,70.0266,70.0266,69.915,69.9336,17791.0
2021-09-07 12:25:00,75.16,75.22,75.13,75.22,24683.0,69.9429,69.9987,69.915,69.9987,24683.0
2021-09-07 12:30:00,75.22,75.22,75.16,75.2,20299.0,69.9987,69.9987,69.9429,69.9801,20299.0
2021-09-07 12:35:00,75.2,75.2,75.1,75.1,17578.0,69.9801,69.9801,69.8871,69.8871,17578.0
2021-09-07 12:40:00,75.11,75.16,75.1,75.14,13403.0,69.8964,69.9429,69.8871,69.9243,13403.0
2021-09-07 12:45:00,75.14,75.18,75.1,75.11,28613.0,69.9243,69.9615,69.8871,69.8964,28613.0
2021-09-07 12:50:00,75.1,75.11,75.06,75.09,23920.0,69.8871,69.8964,69.8498,69.8777,23920.0
2021-09-07 12:55:00,75.09,75.16,75.08,75.13,41933.0,69.8777,69.9429,69.8684,69.915,41933.0
2021-09-07 13:00:00,75.13,75.25,75.09,75.13,46266.0,69.915,70.0266,69.8777,69.915,46266.0
2021-09-07 13:05:00,75.12,75.19,75.11,75.12,41212.0,69.9057,69.9708,69.8964,69.9057,41212.0
2021-09-07 13:10:00,75.14,75.16,75.11,75.12,34977.0,69.9243,69.9429,69.8964,69.9057,34977.0
2021-09-07 13:15:00,75.11,75.12,75.03,75.09,33025.0,69.8964,69.9057,69.8219,69.8777,33025.0
2021-09-07 13:20:00,75.08,75.14,75.05,75.12,27006.0,69.8684,69.9243,69.8405,69.9057,27006.0
2021-09-07 13:25:00,75.12,75.17,75.07,75.08,38359.0,69.9057,69.9522,69.8591,69.8684,38359.0
2021-09-07 13:30:00,75.08,75.14,75.08,75.11,31063.0,69.8684,69.9243,69.8684,69.8964,31063.0
2021-09-07 13:35:00,75.1,75.14,75.08,75.09,37680.0,69.8871,69.9243,69.8684,69.8777,37680.0
2021-09-07 13:40:00,75.1,75.12,75.06,75.08,36706.0,69.8871,69.9057,69.8498,69.8684,36706.0
2021-09-07 13:45:00,75.08,75.12,75.01,75.07,40218.0,69.8684,69.9057,69.8033,69.8591,40218.0
2021-09-07 13:50:00,75.08,75.09,74.95,74.99,61088.0,69.8684,69.8777,69.7475,69.7847,61088.0
2021-09-07 13:55:00,74.98,75.0,74.91,74.92,38336.0,69.7754,69.794,69.7102,69.7195,38336.0
2021-09-07 14:00:00,74.91,74.94,74.85,74.85,48437.0,69.7102,69.7382,69.6544,69.6544,48437.0
2021-09-07 14:05:00,74.86,74.91,74.83,74.87,38013.0,69.6637,69.7102,69.6358,69.673,38013.0
2021-09-07 14:10:00,74.87,74.93,74.84,74.84,58011.0,69.673,69.7289,69.6451,69.6451,58011.0
2021-09-07 14:15:00,74.85,74.88,74.8,74.84,42774.0,69.6544,69.6823,69.6079,69.6451,42774.0
2021-09-07 14:20:00,74.83,74.84,74.81,74.83,19717.0,69.6358,69.6451,69.6172,69.6358,19717.0
2021-09-07 14:25:00,74.83,74.86,74.77,74.78,42242.0,69.6358,69.6637,69.58,69.5893,42242.0
2021-09-07 14:30:00,74.78,74.83,74.74,74.83,28293.0,69.5893,69.6358,69.552,69.6358,28293.0
2021-09-07 14:35:00,74.81,74.82,74.75,74.77,22782.0,69.6172,69.6265,69.5613,69.58,22782.0
2021-09-07 14:40:00,74.77,74.82,74.73,74.78,29410.0,69.58,69.6265,69.5427,69.5893,29410.0
2021-09-07 14:45:00,74.78,74.79,74.72,74.73,22840.0,69.5893,69.5986,69.5334,69.5427,22840.0
2021-09-07 14:50:00,74.73,74.78,74.72,74.75,27954.0,69.5427,69.5893,69.5334,69.5613,27954.0
2021-09-07 14:55:00,74.75,74.84,74.74,74.84,33320.0,69.5613,69.6451,69.552,69.6451,33320.0
2021-09-07 15:00:00,74.84,75.0,74.83,75.0,111929.0,69.6451,69.794,69.6358,69.794,111929.0
2021-09-07 15:05:00,75.0,75.06,74.91,75.06,63349.0,69.794,69.8498,69.7102,69.8498,63349.0
2021-09-07 15:10:00,75.05,75.1,75.01,75.08,35426.0,69.8405,69.8871,69.8033,69.8684,35426.0
2021-09-07 15:15:00,75.07,75.08,74.92,74.96,39379.0,69.8591,69.8684,69.7195,69.7568,39379.0
2021-09-07 15:20:00,74.97,74.97,74.83,74.85,54939.0,69.7661,69.7661,69.6358,69.6544,54939.0
2021-09-07 15:25:00,74.84,74.86,74.79,74.84,31923.0,69.6451,69.6637,69.5986,69.6451,31923.0
2021-09-07 15:30:00,74.85,74.88,74.77,74.78,67696.0,69.6544,69.6823,69.58,69.5893,67696.0
2021-09-07 15:35:00,74.78,74.85,74.75,74.79,60233.0,69.5893,69.6544,69.5613,69.5986,60233.0
2021-09-07 15:40:00,74.8,74.82,74.73,74.8,52312.0,69.6079,69.6265,69.5427,69.6079,52312.0
2021-09-07 15:45:00,74.79,74.79,74.73,74.74,60458.0,69.5986,69.5986,69.5427,69.552,60458.0
2021-09-07 15:50:00,74.73,74.77,74.67,74.73,108455.0,69.5427,69.58,69.4869,69.5427,108455.0
2021-09-07 15:55:00,74.73,74.74,74.65,74.71,267202.0,69.5427,69.552,69.4683,69.5241,267202.0
2021-09-08 09:30:00,74.82,74.88,74.47,74.6,175166.0,69.6265,69.6823,69.3008,69.4218,175166.0
2021-09-08 09:35:00,74.6,74.7,74.35,74.35,100829.0,69.4218,69.5148,69.1891,69.1891,100829.0
2021-09-08 09:40:00,74.37,74.71,74.29,74.62,83625.0,69.2077,69.5241,69.1333,69.4404,83625.0
2021-09-08 09:45:00,74.62,74.99,74.62,74.73,92031.0,69.4404,69.7847,69.4404,69.5427,92031.0
2021-09-08 09:50:00,74.71,74.83,74.66,74.7,51873.0,69.5241,69.6358,69.4776,69.5148,51873.0
2021-09-08 09:55:00,74.68,74.73,74.46,74.59,172779.0,69.4962,69.5427,69.2915,69.4125,172779.0
2021-09-08 10:00:00,74.61,74.7,74.45,74.45,78615.0,69.4311,69.5148,69.2822,69.2822,78615.0
2021-09-08 10:05:00,74.45,74.48,74.31,74.37,63134.0,69.2822,69.3101,69.1519,69.2077,63134.0
2021-09-08 10:10:00,74.34,74.45,74.26,74.28,59276.0,69.1798,69.2822,69.1054,69.124,59276.0
2021-09-08 10:15:00,74.28,74.3,74.24,74.25,25440.0,69.124,69.1426,69.0867,69.0961,25440.0
2021-09-08 10:20:00,74.24,74.52,74.23,74.44,66159.0,69.0867,69.3473,69.0774,69.2729,66159.0
2021-09-08 10:25:00,74.42,74.52,74.39,74.42,53124.0,69.2543,69.3473,69.2263,69.2543,53124.0
2021-09-08 10:30:00,74.43,74.49,74.28,74.3,32747.0,69.2636,69.3194,69.124,69.1426,32747.0
2021-09-08 10:35:00,74.3,74.32,74.15,74.19,58341.0,69.1426,69.1612,69.003,69.0402,58341.0
2021-09-08 10:40:00,74.19,74.19,73.9,73.97,96823.0,69.0402,69.0402,68.7703,68.8355,96823.0
2021-09-08 10:45:00,73.98,74.05,73.92,73.95,81818.0,68.8448,68.9099,68.789,68.8169,81818.0
2021-09-08 10:50:00,73.94,74.04,73.86,73.88,70465.0,68.8076,68.9006,68.7331,68.7517,70465.0
2021-09-08 10:55:00,73.88,74.06,73.85,73.93,118085.0,68.7517,68.9192,68.7238,68.7983,118085.0
2021-09-08 11:00:00,73.93,74.08,73.9,73.98,65496.0,68.7983,68.9379,68.7703,68.8448,65496.0
2021-09-08 11:05:00,74.0,74.03,73.87,73.93,56723.0,68.8634,68.8913,68.7424,68.7983,56723.0
2021-09-08 11:10:00,73.94,73.98,73.77,73.78,57054.0,68.8076,68.8448,68.6494,68.6587,57054.0
2021-09-08 11:15:00,73.78,73.85,73.67,73.74,74472.0,68.6587,68.7238,68.5563,68.6215,74472.0
2021-09-08 11:20:00,73.74,74.0,73.71,73.9,69756.0,68.6215,68.8634,68.5935,68.7703,69756.0
2021-09-08 11:25:00,73.89,73.96,73.85,73.86,31615.0,68.761,68.8262,68.7238,68.7331,31615.0
2021-09-08 11:30:00,73.83,73.91,73.83,73.86,35621.0,68.7052,68.7797,68.7052,68.7331,35621.0
2021-09-08 11:35:00,73.87,73.92,73.73,73.75,39894.0,68.7424,68.789,68.6122,68.6308,39894.0
2021-09-08 11:40:00,73.75,73.85,73.71,73.8,45361.0,68.6308,68.7238,68.5935,68.6773,45361.0
2021-09-08 11:45:00,73.81,73.92,73.81,73.87,33476.0,68.6866,68.789,68.6866,68.7424,33476.0
2021-09-08 11:50:00,73.87,73.98,73.83,73.94,55215.0,68.7424,68.8448,68.7052,68.8076,55215.0
2021-09-08 11:55:00,73.94,73.94,73.77,73.8,25581.0,68.8076,68.8076,68.6494,68.6773,25581.0
2021-09-08 12:00:00,73.8,73.87,73.72,73.85,28669.0,68.6773,68.7424,68.6028,68.7238,28669.0
2021-09-08 12:05:00,73.86,74.04,73.86,74.0,75721.0,68.7331,68.9006,68.7331,68.8634,75721.0
2021-09-08 12:10:00,74.0,74.02,73.96,73.99,26545.0,68.8634,68.882,68.8262,68.8541,26545.0
2021-09-08 12:15:00,73.98,74.02,73.96,74.02,21884.0,68.8448,68.882,68.8262,68.882,21884.0
2021-09-08 12:20:00,74.01,74.06,73.96,74.02,33936.0,68.8727,68.9192,68.8262,68.882,33936.0
2021-09-08 12:25:00,74.0,74.04,73.94,73.99,33216.0,68.8634,68.9006,68.8076,68.8541,33216.0
2021-09-08 12:30:00,73.98,74.01,73.93,73.98,22587.0,68.8448,68.8727,68.7983,68.8448,22587.0
2021-09-08 12:35:00,73.99,74.04,73.93,73.97,39300.0,68.8541,68.9006,68.7983,68.8355,39300.0
2021-09-08 12:40:00,73.96,73.96,73.9,73.92,28890.0,68.8262,68.8262,68.7703,68.789,28890.0
2021-09-08 12:45:00,73.92,73.98,73.9,73.94,30500.0,68.789,68.8448,68.7703,68.8076,30500.0
2021-09-08 12:50:00,73.93,73.93,73.88,73.92,24763.0,68.7983,68.7983,68.7517,68.789,24763.0
2021-09-08 12:55:00,73.92,74.0,73.91,73.93,38664.0,68.789,68.8634,68.7797,68.7983,38664.0
2021-09-08 13:00:00,73.92,73.97,73.91,73.92,31314.0,68.789,68.8355,68.7797,68.789,31314.0
2021-09-08 13:05:00,73.93,74.02,73.89,73.89,33125.0,68.7983,68.882,68.761,68.761,33125.0
2021-09-08 13:10:00,73.89,73.92,73.88,73.9,30856.0,68.761,68.789,68.7517,68.7703,30856.0
2021-09-08 13:15:00,73.9,73.9,73.84,73.89,26516.0,68.7703,68.7703,68.7145,68.761,26516.0
2021-09-08 13:20:00,73.89,73.93,73.81,73.82,33190.0,68.761,68.7983,68.6866,68.6959,33190.0
2021-09-08 13:25:00,73.82,73.9,73.81,73.9,18068.0,68.6959,68.7703,68.6866,68.7703,18068.0
2021-09-08 13:30:00,73.89,73.9,73.86,73.86,34556.0,68.761,68.7703,68.7331,68.7331,34556.0
2021-09-08 13:35:00,73.86,73.86,73.79,73.79,23559.0,68.7331,68.7331,68.668,68.668,23559.0
2021-09-08 13:40:00,73.8,73.88,73.79,73.87,23294.0,68.6773,68.7517,68.668,68.7424,23294.0
2021-09-08 13:45:00,73.87,73.9,73.86,73.9,20932.0,68.7424,68.7703,68.7331,68.7703,20932.0
2021-09-08 13:50:00,73.9,74.0,73.9,73.99,29088.0,68.7703,68.8634,68.7703,68.8541,29088.0
2021-09-08 13:55:00,73.98,74.02,73.93,73.94,22059.0,68.8448,68.882,68.7983,68.8076,22059.0
2021-09-08 14:00:00,73.93,74.14,73.93,74.02,50321.0,68.7983,68.9937,68.7983,68.882,50321.0
2021-09-08 14:05:00,74.03,74.06,73.97,74.0,32467.0,68.8913,68.9192,68.8355,68.8634,32467.0
2021-09-08 14:10:00,74.0,74.06,73.99,74.03,20825.0,68.8634,68.9192,68.8541,68.8913,20825.0
2021-09-08 14:15:00,74.03,74.05,73.91,73.94,47451.0,68.8913,68.9099,68.7797,68.8076,47451.0
2021-09-08 14:20:00,73.95,73.98,73.89,73.89,38954.0,68.8169,68.8448,68.761,68.761,38954.0
2021-09-08 14:25:00,73.89,73.89,73.83,73.88,43837.0,68.761,68.761,68.7052,68.7517,43837.0
2021-09-08 14:30:00,73.88,73.89,73.84,73.86,45856.0,68.7517,68.761,68.7145,68.7331,45856.0
2021-09-08 14:35:00,73.86,73.89,73.82,73.85,50522.0,68.7331,68.761,68.6959,68.7238,50522.0
2021-09-08 14:40:00,73.85,73.9,73.84,73.9,21597.0,68.7238,68.7703,68.7145,68.7703,21597.0
2021-09-08 14:45:00,73.89,73.89,73.85,73.87,25214.0,68.761,68.761,68.7238,68.7424,25214.0
2021-09-08 14:50:00,73.88,73.88,73.81,73.83,26712.0,68.7517,68.7517,68.6866,68.7052,26712.0
2021-09-08 14:55:00,73.83,73.88,73.81,73.84,27578.0,68.7052,68.7517,68.6866,68.7145,27578.0
2021-09-08 15:00:00,73.85,73.96,73.85,73.96,20755.0,68.7238,68.8262,68.7238,68.8262,20755.0
2021-09-08 15:05:00,73.95,74.03,73.94,74.01,20420.0,68.8169,68.8913,68.8076,68.8727,20420.0
2021-09-08 15:10:00,74.02,74.05,73.97,74.05,41953.0,68.882,68.9099,68.8355,68.9099,41953.0
2021-09-08 15:15:00,74.04,74.04,73.96,74.0,30363.0,68.9006,68.9006,68.8262,68.8634,30363.0
2021-09-08 15:20:00,74.0,74.0,73.97,73.97,20856.0,68.8634,68.8634,68.8355,68.8355,20856.0
2021-09-08 15:25:00,73.97,73.98,73.94,73.95,64677.0,68.8355,68.8448,68.8076,68.8169,64677.0
2021-09-08 15:30:00,73.96,73.97,73.78,73.83,120399.0,68.8262,68.8355,68.6587,68.7052,120399.0
2021-09-08 15:35:00,73.83,73.85,73.72,73.75,77573.0,68.7052,68.7238,68.6028,68.6308,77573.0
2021-09-08 15:40:00,73.76,73.78,73.71,73.73,117802.0,68.6401,68.6587,68.5935,68.6122,117802.0
2021-09-08 15:45:00,73.73,73.84,73.73,73.8,60251.0,68.6122,68.7145,68.6122,68.6773,60251.0
2021-09-08 15:50:00,73.8,73.87,73.78,73.87,78787.0,68.6773,68.7424,68.6587,68.7424,78787.0
2021-09-08 15:55:00,73.87,73.95,73.82,73.94,219433.0,68.7424,68.8169,68.6959,68.8076,219433.0
2021-09-09 09:30:00,73.83,73.97,73.58,73.87,141856.0,68.7052,68.8355,68.4726,68.7424,141856.0
2021-09-09 09:35:00,73.87,74.09,73.83,73.94,69467.0,68.7424,68.9472,68.7052,68.8076,69467.0
2021-09-09 09:40:00,73.94,74.09,73.72,73.77,84352.0,68.8076,68.9472,68.6028,68.6494,84352.0
2021-09-09 09:45:00,73.73,73.8,73.66,73.66,54476.0,68.6122,68.6773,68.547,68.547,54476.0
2021-09-09 09:50:00,73.66,73.69,73.4,73.51,111576.0,68.547,68.5749,68.3051,68.4074,111576.0
2021-09-09 09:55:00,73.51,73.55,73.31,73.33,83929.0,68.4074,68.4446,68.2213,68.2399,83929.0
2021-09-09 10:00:00,73.36,73.51,73.34,73.45,68947.0,68.2678,68.4074,68.2492,68.3516,68947.0
2021-09-09 10:05:00,73.44,73.69,73.43,73.63,46583.0,68.3423,68.5749,68.333,68.5191,46583.0
2021-09-09 10:10:00,73.62,73.64,73.4,73.45,69252.0,68.5098,68.5284,68.3051,68.3516,69252.0
2021-09-09 10:15:00,73.47,73.47,73.34,73.36,39861.0,68.3702,68.3702,68.2492,68.2678,39861.0
2021-09-09 10:20:00,73.36,73.52,73.35,73.46,39618.0,68.2678,68.4167,68.2585,68.3609,39618.0
2021-09-09 10:25:00,73.46,73.53,73.43,73.46,23814.0,68.3609,68.426,68.333,68.3609,23814.0
2021-09-09 10:30:00,73.48,73.58,73.41,73.42,53206.0,68.3795,68.4726,68.3144,68.3237,53206.0
2021-09-09 10:35:00,73.41,73.67,73.37,73.65,50262.0,68.3144,68.5563,68.2771,68.5377,50262.0
2021-09-09 10:40:00,73.65,73.66,73.53,73.63,43802.0,68.5377,68.547,68.426,68.5191,43802.0
2021-09-09 10:45:00,73.62,73.72,73.55,73.55,67763.0,68.5098,68.6028,68.4446,68.4446,67763.0
2021-09-09 10:50:00,73.54,73.57,73.48,73.52,13336.0,68.4353,68.4633,68.3795,68.4167,13336.0
2021-09-09 10:55:00,73.52,73.61,73.46,73.48,25027.0,68.4167,68.5005,68.3609,68.3795,25027.0
2021-09-09 11:00:00,73.48,73.55,73.45,73.53,27008.0,68.3795,68.4446,68.3516,68.426,27008.0
2021-09-09 11:05:00,73.53,73.59,73.46,73.52,37718.0,68.426,68.4819,68.3609,68.4167,37718.0
2021-09-09 11:10:00,73.51,73.53,73.46,73.47,13748.0,68.4074,68.426,68.3609,68.3702,13748.0
2021-09-09 11:15:00,73.49,73.52,73.43,73.43,25999.0,68.3888,68.4167,68.333,68.333,25999.0
2021-09-09 11:20:00,73.44,73.46,73.39,73.41,30512.0,68.3423,68.3609,68.2958,68.3144,30512.0
2021-09-09 11:25:00,73.42,73.42,73.34,73.38,17361.0,68.3237,68.3237,68.2492,68.2864,17361.0
2021-09-09 11:30:00,73.36,73.41,73.36,73.4,16146.0,68.2678,68.3144,68.2678,68.3051,16146.0
2021-09-09 11:35:00,73.39,73.49,73.39,73.46,19519.0,68.2958,68.3888,68.2958,68.3609,19519.0
2021-09-09 11:40:00,73.46,73.54,73.45,73.5,20303.0,68.3609,68.4353,68.3516,68.3981,20303.0
2021-09-09 11:45:00,73.5,73.51,73.45,73.48,14843.0,68.3981,68.4074,68.3516,68.3795,14843.0
2021-09-09 11:50:00,73.48,73.49,73.42,73.48,20852.0,68.3795,68.3888,68.3237,68.3795,20852.0
2021-09-09 11:55:00,73.48,73.6,73.47,73.55,31895.0,68.3795,68.4912,68.3702,68.4446,31895.0
2021-09-09 12:00:00,73.55,73.58,73.43,73.47,28974.0,68.4446,68.4726,68.333,68.3702,28974.0
2021-09-09 12:05:00,73.46,73.59,73.46,73.54,28870.0,68.3609,68.4819,68.3609,68.4353,28870.0
2021-09-09 12:10:00,73.54,73.54,73.47,73.53,27201.0,68.4353,68.4353,68.3702,68.426,27201.0
2021-09-09 12:15:00,73.53,73.58,73.47,73.54,29139.0,68.426,68.4726,68.3702,68.4353,29139.0
2021-09-09 12:20:00,73.54,73.56,73.46,73.46,52336.0,68.4353,68.454,68.3609,68.3609,52336.0
2021-09-09 12:25:00,73.47,73.49,73.43,73.48,8512.0,68.3702,68.3888,68.333,68.3795,8512.0
2021-09-09 12:30:00,73.47,73.49,73.44,73.48,10599.0,68.3702,68.3888,68.3423,68.3795,10599.0
2021-09-09 12:35:00,73.49,73.57,73.45,73.48,18825.0,68.3888,68.4633,68.3516,68.3795,18825.0
2021-09-09 12:40:00,73.48,73.48,73.45,73.47,7234.0,68.3795,68.3795,68.3516,68.3702,7234.0
2021-09-09 12:45:00,73.47,73.48,73.45,73.47,9260.0,68.3702,68.3795,68.3516,68.3702,9260.0
2021-09-09 12:50:00,73.47,73.59,73.44,73.58,39458.0,68.3702,68.4819,68.3423,68.4726,39458.0
2021-09-09 12:55:00,73.57,73.6,73.54,73.55,25440.0,68.4633,68.4912,68.4353,68.4446,25440.0
2021-09-09 13:00:00,73.56,73.66,73.55,73.63,25793.0,68.454,68.547,68.4446,68.5191,25793.0
2021-09-09 13:05:00,73.64,73.74,73.63,73.73,24708.0,68.5284,68.6215,68.5191,68.6122,24708.0
2021-09-09 13:10:00,73.74,73.83,73.73,73.82,18017.0,68.6215,68.7052,68.6122,68.6959,18017.0
2021-09-09 13:15:00,73.82,73.88,73.76,73.76,41725.0,68.6959,68.7517,68.6401,68.6401,41725.0
2021-09-09 13:20:00,73.76,73.76,73.6,73.62,28339.0,68.6401,68.6401,68.4912,68.5098,28339.0
2021-09-09 13:25:00,73.63,73.65,73.56,73.65,12944.0,68.5191,68.5377,68.454,68.5377,12944.0
2021-09-09 13:30:00,73.65,73.65,73.5,73.61,23712.0,68.5377,68.5377,68.3981,68.5005,23712.0
2021-09-09 13:35:00,73.6,73.63,73.49,73.49,16282.0,68.4912,68.5191,68.3888,68.3888,16282.0
2021-09-09 13:40:00,73.5,73.64,73.49,73.64,23034.0,68.3981,68.5284,68.3888,68.5284,23034.0
2021-09-09 13:45:00,73.63,73.64,73.59,73.62,17412.0,68.5191,68.5284,68.4819,68.5098,17412.0
2021-09-09 13:50:00,73.63,73.65,73.56,73.57,28531.0,68.5191,68.5377,68.454,68.4633,28531.0
2021-09-09 13:55:00,73.58,73.64,73.57,73.6,38149.0,68.4726,68.5284,68.4633,68.4912,38149.0
2021-09-09 14:00:00,73.59,73.6,73.52,73.52,26139.0,68.4819,68.4912,68.4167,68.4167,26139.0
2021-09-09 14:05:00,73.52,73.61,73.51,73.59,32513.0,68.4167,68.5005,68.4074,68.4819,32513.0
2021-09-09 14:10:00,73.59,73.61,73.55,73.57,26707.0,68.4819,68.5005,68.4446,68.4633,26707.0
2021-09-09 14:15:00,73.58,73.58,73.54,73.54,19939.0,68.4726,68.4726,68.4353,68.4353,19939.0
2021-09-09 14:20:00,73.53,73.57,73.49,73.52,38111.0,68.426,68.4633,68.3888,68.4167,38111.0
2021-09-09 14:25:00,73.54,73.56,73.45,73.46,26635.0,68.4353,68.454,68.3516,68.3609,26635.0
2021-09-09 14:30:00,73.47,73.47,73.36,73.41,37110.0,68.3702,68.3702,68.2678,68.3144,37110.0
2021-09-09 14:35:00,73.42,73.43,73.33,73.34,29611.0,68.3237,68.333,68.2399,68.2492,29611.0
2021-09-09 14:40:00,73.33,73.35,73.25,73.31,72612.0,68.2399,68.2585,68.1655,68.2213,72612.0
2021-09-09 14:45:00,73.32,73.35,73.26,73.26,35748.0,68.2306,68.2585,68.1748,68.1748,35748.0
2021-09-09 14:50:00,73.27,73.36,73.27,73.33,51649.0,68.1841,68.2678,68.1841,68.2399,51649.0
2021-09-09 14:55:00,73.33,73.37,73.33,73.36,32221.0,68.2399,68.2771,68.2399,68.2678,32221.0
2021-09-09 15:00:00,73.36,73.43,73.34,73.37,67353.0,68.2678,68.333,68.2492,68.2771,67353.0
2021-09-09 15:05:00,73.37,73.4,73.29,73.3,29691.0,68.2771,68.3051,68.2027,68.212,29691.0
2021-09-09 15:10:00,73.31,73.35,73.22,73.28,42615.0,68.2213,68.2585,68.1376,68.1934,42615.0
2021-09-09 15:15:00,73.28,73.28,73.2,73.21,41758.0,68.1934,68.1934,68.1189,68.1282,41758.0
2021-09-09 15:20:00,73.21,73.27,73.19,73.25,35784.0,68.1282,68.1841,68.1096,68.1655,35784.0
2021-09-09 15:25:00,73.25,73.27,73.2,73.22,64382.0,68.1655,68.1841,68.1189,68.1376,64382.0
2021-09-09 15:30:00,73.21,73.21,73.15,73.2,55381.0,68.1282,68.1282,68.0724,68.1189,55381.0
2021-09-09 15:35:00,73.2,73.29,73.16,73.27,69338.0,68.1189,68.2027,68.0817,68.1841,69338.0
2021-09-09 15:40:00,73.26,73.34,73.24,73.27,63733.0,68.1748,68.2492,68.1562,68.1841,63733.0
2021-09-09 15:45:00,73.26,73.27,73.18,73.19,75177.0,68.1748,68.1841,68.1003,68.1096,75177.0
2021-09-09 15:50:00,73.19,73.19,73.01,73.02,150337.0,68.1096,68.1096,67.9421,67.9514,150337.0
2021-09-09 15:55:00,73.01,73.05,72.94,73.01,256743.0,67.9421,67.9794,67.877,67.9421,256743.0
2021-09-10 09:30:00,73.98,73.98,73.31,73.51,137186.0,68.8448,68.8448,68.2213,68.4074,137186.0
2021-09-10 09:35:00,73.53,73.64,73.27,73.55,70725.0,68.426,68.5284,68.1841,68.4446,70725.0
2021-09-10 09:40:00,73.53,73.92,73.52,73.87,56934.0,68.426,68.789,68.4167,68.7424,56934.0
2021-09-10 09:45:00,73.86,74.05,73.83,74.02,57706.0,68.7331,68.9099,68.7052,68.882,57706.0
2021-09-10 09:50:00,74.0,74.22,73.93,74.14,70700.0,68.8634,69.0681,68.7983,68.9937,70700.0
2021-09-10 09:55:00,74.14,74.26,74.05,74.16,92695.0,68.9937,69.1054,68.9099,69.0123,92695.0
2021-09-10 10:00:00,74.14,74.27,74.0,74.01,70951.0,68.9937,69.1147,68.8634,68.8727,70951.0
2021-09-10 10:05:00,74.02,74.05,73.91,74.03,32417.0,68.882,68.9099,68.7797,68.8913,32417.0
2021-09-10 10:10:00,74.05,74.08,73.97,74.07,71088.0,68.9099,68.9379,68.8355,68.9285,71088.0
2021-09-10 10:15:00,74.06,74.1,73.95,73.95,52249.0,68.9192,68.9565,68.8169,68.8169,52249.0
2021-09-10 10:20:00,73.92,74.02,73.83,73.86,37139.0,68.789,68.882,68.7052,68.7331,37139.0
2021-09-10 10:25:00,73.86,73.9,73.76,73.8,62914.0,68.7331,68.7703,68.6401,68.6773,62914.0
2021-09-10 10:30:00,73.79,73.84,73.6,73.71,65675.0,68.668,68.7145,68.4912,68.5935,65675.0
2021-09-10 10:35:00,73.7,73.74,73.53,73.53,65300.0,68.5842,68.6215,68.426,68.426,65300.0
2021-09-10 10:40:00,73.54,73.73,73.54,73.66,68717.0,68.4353,68.6122,68.4353,68.547,68717.0
2021-09-10 10:45:00,73.65,73.75,73.6,73.73,38122.0,68.5377,68.6308,68.4912,68.6122,38122.0
2021-09-10 10:50:00,73.72,73.75,73.63,73.64,40615.0,68.6028,68.6308,68.5191,68.5284,40615.0
2021-09-10 10:55:00,73.63,73.7,73.56,73.64,41518.0,68.5191,68.5842,68.454,68.5284,41518.0
2021-09-10 11:00:00,73.65,73.74,73.61,73.64,41232.0,68.5377,68.6215,68.5005,68.5284,41232.0
2021-09-10 11:05:00,73.65,73.68,73.56,73.66,47748.0,68.5377,68.5656,68.454,68.547,47748.0
2021-09-10 11:10:00,73.66,73.66,73.55,73.62,23370.0,68.547,68.547,68.4446,68.5098,23370.0
2021-09-10 11:15:00,73.62,73.63,73.53,73.53,42485.0,68.5098,68.5191,68.426,68.426,42485.0
2021-09-10 11:20:00,73.52,73.6,73.5,73.56,70620.0,68.4167,68.4912,68.3981,68.454,70620.0
2021-09-10 11:25:00,73.55,73.58,73.46,73.47,43897.0,68.4446,68.4726,68.3609,68.3702,43897.0
2021-09-10 11:30:00,73.45,73.5,73.37,73.48,69736.0,68.3516,68.3981,68.2771,68.3795,69736.0
2021-09-10 11:35:00,73.48,73.58,73.46,73.47,81106.0,68.3795,68.4726,68.3609,68.3702,81106.0
2021-09-10 11:40:00,73.46,73.63,73.44,73.61,73655.0,68.3609,68.5191,68.3423,68.5005,73655.0
2021-09-10 11:45:00,73.61,73.72,73.59,73.64,114055.0,68.5005,68.6028,68.4819,68.5284,114055.0
2021-09-10 11:50:00,73.64,73.68,73.56,73.6,42334.0,68.5284,68.5656,68.454,68.4912,42334.0
2021-09-10 11:55:00,73.59,73.65,73.58,73.59,37862.0,68.4819,68.5377,68.4726,68.4819,37862.0
2021-09-10 12:00:00,73.59,73.65,73.53,73.54,99568.0,68.4819,68.5377,68.426,68.4353,99568.0
2021-09-10 12:05:00,73.54,73.77,73.54,73.73,56171.0,68.4353,68.6494,68.4353,68.6122,56171.0
2021-09-10 12:10:00,73.74,73.83,73.68,73.81,70498.0,68.6215,68.7052,68.5656,68.6866,70498.0
2021-09-10 12:15:00,73.81,73.84,73.76,73.8,20825.0,68.6866,68.7145,68.6401,68.6773,20825.0
2021-09-10 12:20:00,73.8,73.84,73.78,73.8,10605.0,68.6773,68.7145,68.6587,68.6773,10605.0
2021-09-10 12:25:00,73.8,73.84,73.79,73.83,27538.0,68.6773,68.7145,68.668,68.7052,27538.0
2021-09-10 12:30:00,73.83,73.93,73.79,73.81,43395.0,68.7052,68.7983,68.668,68.6866,43395.0
2021-09-10 12:35:00,73.81,73.81,73.69,73.78,31108.0,68.6866,68.6866,68.5749,68.6587,31108.0
2021-09-10 12:40:00,73.78,73.84,73.76,73.81,27303.0,68.6587,68.7145,68.6401,68.6866,27303.0
2021-09-10 12:45:00,73.82,73.89,73.8,73.87,33258.0,68.6959,68.761,68.6773,68.7424,33258.0
2021-09-10 12:50:00,73.87,73.88,73.79,73.81,18077.0,68.7424,68.7517,68.668,68.6866,18077.0
2021-09-10 12:55:00,73.8,73.83,73.78,73.81,18695.0,68.6773,68.7052,68.6587,68.6866,18695.0
2021-09-10 13:00:00,73.81,73.87,73.81,73.87,21152.0,68.6866,68.7424,68.6866,68.7424,21152.0
2021-09-10 13:05:00,73.86,73.86,73.77,73.81,16254.0,68.7331,68.7331,68.6494,68.6866,16254.0
2021-09-10 13:10:00,73.83,73.91,73.77,73.88,24955.0,68.7052,68.7797,68.6494,68.7517,24955.0
2021-09-10 13:15:00,73.88,73.88,73.78,73.78,10274.0,68.7517,68.7517,68.6587,68.6587,10274.0
2021-09-10 13:20:00,73.77,73.82,73.75,73.76,16082.0,68.6494,68.6959,68.6308,68.6401,16082.0
2021-09-10 13:25:00,73.77,73.79,73.74,73.75,16862.0,68.6494,68.668,68.6215,68.6308,16862.0
2021-09-10 13:30:00,73.75,73.75,73.68,73.72,11505.0,68.6308,68.6308,68.5656,68.6028,11505.0
2021-09-10 13:35:00,73.71,73.78,73.71,73.76,13326.0,68.5935,68.6587,68.5935,68.6401,13326.0
2021-09-10 13:40:00,73.76,73.76,73.67,73.69,12987.0,68.6401,68.6401,68.5563,68.5749,12987.0
2021-09-10 13:45:00,73.67,73.7,73.66,73.67,10516.0,68.5563,68.5842,68.547,68.5563,10516.0
2021-09-10 13:50:00,73.67,73.68,73.65,73.67,64797.0,68.5563,68.5656,68.5377,68.5563,64797.0
2021-09-10 13:55:00,73.67,73.69,73.65,73.67,25779.0,68.5563,68.5749,68.5377,68.5563,25779.0
2021-09-10 14:00:00,73.67,73.67,73.64,73.64,18981.0,68.5563,68.5563,68.5284,68.5284,18981.0
2021-09-10 14:05:00,73.64,73.64,73.53,73.56,32606.0,68.5284,68.5284,68.426,68.454,32606.0
2021-09-10 14:10:00,73.56,73.6,73.55,73.56,27688.0,68.454,68.4912,68.4446,68.454,27688.0
2021-09-10 14:15:00,73.56,73.57,73.49,73.49,33738.0,68.454,68.4633,68.3888,68.3888,33738.0
2021-09-10 14:20:00,73.48,73.49,73.4,73.46,19173.0,68.3795,68.3888,68.3051,68.3609,19173.0
2021-09-10 14:25:00,73.46,73.48,73.36,73.38,27249.0,68.3609,68.3795,68.2678,68.2864,27249.0
2021-09-10 14:30:00,73.38,73.39,73.28,73.29,28168.0,68.2864,68.2958,68.1934,68.2027,28168.0
2021-09-10 14:35:00,73.3,73.3,73.21,73.23,24972.0,68.212,68.212,68.1282,68.1469,24972.0
2021-09-10 14:40:00,73.23,73.27,73.18,73.23,26488.0,68.1469,68.1841,68.1003,68.1469,26488.0
2021-09-10 14:45:00,73.23,73.23,73.09,73.16,35054.0,68.1469,68.1469,68.0166,68.0817,35054.0
2021-09-10 14:50:00,73.16,73.17,73.07,73.11,55397.0,68.0817,68.091,67.998,68.0352,55397.0
2021-09-10 14:55:00,73.11,73.18,73.08,73.11,34004.0,68.0352,68.1003,68.0073,68.0352,34004.0
2021-09-10 15:00:00,73.11,73.13,72.98,72.99,45158.0,68.0352,68.0538,67.9142,67.9235,45158.0
2021-09-10 15:05:00,72.99,73.04,72.93,72.94,37439.0,67.9235,67.97,67.8677,67.877,37439.0
2021-09-10 15:10:00,72.94,72.96,72.86,72.95,30123.0,67.877,67.8956,67.8025,67.8863,30123.0
2021-09-10 15:15:00,72.94,72.96,72.85,72.9,33490.0,67.877,67.8956,67.7932,67.8398,33490.0
2021-09-10 15:20:00,72.9,72.95,72.82,72.95,42323.0,67.8398,67.8863,67.7653,67.8863,42323.0
2021-09-10 15:25:00,72.94,72.94,72.87,72.87,29795.0,67.877,67.877,67.8118,67.8118,29795.0
2021-09-10 15:30:00,72.87,72.96,72.85,72.89,52020.0,67.8118,67.8956,67.7932,67.8305,52020.0
2021-09-10 15:35:00,72.89,72.91,72.77,72.78,46622.0,67.8305,67.8491,67.7188,67.7281,46622.0
2021-09-10 15:40:00,72.78,72.82,72.74,72.81,71564.0,67.7281,67.7653,67.6909,67.756,71564.0
2021-09-10 15:45:00,72.81,72.81,72.58,72.63,79645.0,67.756,67.756,67.542,67.5885,79645.0
2021-09-10 15:50:00,72.63,72.66,72.53,72.59,118478.0,67.5885,67.6164,67.4954,67.5513,118478.0
2021-09-10 15:55:00,72.58,72.59,72.48,72.57,267953.0,67.542,67.5513,67.4489,67.5327,267953.0
2021-09-13 09:30:00,72.96,73.13,72.5,72.59,103859.0,67.8956,68.0538,67.4675,67.5513,103859.0
2021-09-13 09:35:00,72.6,72.65,72.27,72.32,46585.0,67.5606,67.6071,67.2535,67.3,46585.0
2021-09-13 09:40:00,72.34,72.65,72.33,72.34,38449.0,67.3186,67.6071,67.3093,67.3186,38449.0
2021-09-13 09:45:00,72.32,72.34,72.06,72.11,38477.0,67.3,67.3186,67.0581,67.1046,38477.0
2021-09-13 09:50:00,72.09,72.3,72.09,72.19,43381.0,67.086,67.2814,67.086,67.179,43381.0
2021-09-13 09:55:00,72.19,72.21,72.09,72.11,53430.0,67.179,67.1977,67.086,67.1046,53430.0
2021-09-13 10:00:00,72.09,72.14,71.87,72.07,79423.0,67.086,67.1325,66.8813,67.0674,79423.0
2021-09-13 10:05:00,72.03,72.23,72.0,72.22,61423.0,67.0302,67.2163,67.0022,67.207,61423.0
2021-09-13 10:10:00,72.23,72.23,72.05,72.14,58161.0,67.2163,67.2163,67.0488,67.1325,58161.0
2021-09-13 10:15:00,72.14,72.17,71.95,72.0,104437.0,67.1325,67.1604,66.9557,67.0022,104437.0
2021-09-13 10:20:00,72.01,72.16,72.01,72.12,44009.0,67.0115,67.1511,67.0115,67.1139,44009.0
2021-09-13 10:25:00,72.12,72.18,72.03,72.16,53994.0,67.1139,67.1697,67.0302,67.1511,53994.0
2021-09-13 10:30:00,72.17,72.54,72.17,72.48,68391.0,67.1604,67.5048,67.1604,67.4489,68391.0
2021-09-13 10:35:00,72.48,72.75,72.45,72.73,39771.0,67.4489,67.7002,67.421,67.6816,39771.0
2021-09-13 10:40:00,72.73,72.76,72.55,72.63,57136.0,67.6816,67.7095,67.5141,67.5885,57136.0
2021-09-13 10:45:00,72.64,72.83,72.64,72.75,126083.0,67.5978,67.7746,67.5978,67.7002,126083.0
2021-09-13 10:50:00,72.75,72.8,72.65,72.71,46679.0,67.7002,67.7467,67.6071,67.663,46679.0
2021-09-13 10:55:00,72.7,72.76,72.56,72.67,81368.0,67.6536,67.7095,67.5234,67.6257,81368.0
2021-09-13 11:00:00,72.66,72.72,72.6,72.63,40504.0,67.6164,67.6723,67.5606,67.5885,40504.0
2021-09-13 11:05:00,72.63,72.75,72.6,72.74,50428.0,67.5885,67.7002,67.5606,67.6909,50428.0
2021-09-13 11:10:00,72.76,72.78,72.44,72.44,79002.0,67.7095,67.7281,67.4117,67.4117,79002.0
2021-09-13 11:15:00,72.41,72.43,72.22,72.26,79769.0,67.3838,67.4024,67.207,67.2442,79769.0
2021-09-13 11:20:00,72.26,72.28,72.05,72.28,62417.0,67.2442,67.2628,67.0488,67.2628,62417.0
2021-09-13 11:25:00,72.27,72.42,72.24,72.36,73489.0,67.2535,67.3931,67.2256,67.3372,73489.0
2021-09-13 11:30:00,72.38,72.57,72.37,72.54,53203.0,67.3559,67.5327,67.3466,67.5048,53203.0
2021-09-13 11:35:00,72.53,72.58,72.46,72.55,33653.0,67.4954,67.542,67.4303,67.5141,33653.0
2021-09-13 11:40:00,72.55,72.61,72.51,72.52,20383.0,67.5141,67.5699,67.4768,67.4861,20383.0
2021-09-13 11:45:00,72.51,72.74,72.51,72.51,36169.0,67.4768,67.6909,67.4768,67.4768,36169.0
2021-09-13 11:50:00,72.54,72.69,72.52,72.67,36287.0,67.5048,67.6443,67.4861,67.6257,36287.0
2021-09-13 11:55:00,72.67,72.74,72.58,72.58,61315.0,67.6257,67.6909,67.542,67.542,61315.0
2021-09-13 12:00:00,72.58,72.65,72.53,72.61,28907.0,67.542,67.6071,67.4954,67.5699,28907.0
2021-09-13 12:05:00,72.63,72.71,72.62,72.7,23337.0,67.5885,67.663,67.5792,67.6536,23337.0
2021-09-13 12:10:00,72.7,72.82,72.66,72.82,45425.0,67.6536,67.7653,67.6164,67.7653,45425.0
2021-09-13 12:15:00,72.82,72.83,72.71,72.77,68487.0,67.7653,67.7746,67.663,67.7188,68487.0
2021-09-13 12:20:00,72.8,72.91,72.76,72.87,55915.0,67.7467,67.8491,67.7095,67.8118,55915.0
2021-09-13 12:25:00,72.88,72.89,72.72,72.74,62521.0,67.8212,67.8305,67.6723,67.6909,62521.0
2021-09-13 12:30:00,72.74,72.85,72.71,72.75,87642.0,67.6909,67.7932,67.663,67.7002,87642.0
2021-09-13 12:35:00,72.75,72.81,72.67,72.72,110628.0,67.7002,67.756,67.6257,67.6723,110628.0
2021-09-13 12:40:00,72.73,72.73,72.6,72.7,42975.0,67.6816,67.6816,67.5606,67.6536,42975.0
2021-09-13 12:45:00,72.71,72.76,72.64,72.73,49956.0,67.663,67.7095,67.5978,67.6816,49956.0
2021-09-13 12:50:00,72.72,72.79,72.71,72.75,26204.0,67.6723,67.7374,67.663,67.7002,26204.0
2021-09-13 12:55:00,72.76,72.81,72.73,72.75,39776.0,67.7095,67.756,67.6816,67.7002,39776.0
2021-09-13 13:00:00,72.76,73.01,72.74,72.85,110623.0,67.7095,67.9421,67.6909,67.7932,110623.0
2021-09-13 13:05:00,72.86,72.97,72.86,72.9,23904.0,67.8025,67.9049,67.8025,67.8398,23904.0
2021-09-13 13:10:00,72.91,72.92,72.78,72.81,33800.0,67.8491,67.8584,67.7281,67.756,33800.0
2021-09-13 13:15:00,72.82,72.83,72.74,72.78,21040.0,67.7653,67.7746,67.6909,67.7281,21040.0
2021-09-13 13:20:00,72.78,72.79,72.73,72.74,19818.0,67.7281,67.7374,67.6816,67.6909,19818.0
2021-09-13 13:25:00,72.74,72.75,72.64,72.67,20105.0,67.6909,67.7002,67.5978,67.6257,20105.0
2021-09-13 13:30:00,72.69,72.69,72.63,72.65,19737.0,67.6443,67.6443,67.5885,67.6071,19737.0
2021-09-13 13:35:00,72.66,72.69,72.65,72.66,20063.0,67.6164,67.6443,67.6071,67.6164,20063.0
2021-09-13 13:40:00,72.65,72.66,72.58,72.59,20277.0,67.6071,67.6164,67.542,67.5513,20277.0
2021-09-13 13:45:00,72.59,72.62,72.54,72.57,21024.0,67.5513,67.5792,67.5048,67.5327,21024.0
2021-09-13 13:50:00,72.57,72.61,72.51,72.55,26515.0,67.5327,67.5699,67.4768,67.5141,26515.0
2021-09-13 13:55:00,72.55,72.55,72.51,72.53,21879.0,67.5141,67.5141,67.4768,67.4954,21879.0
2021-09-13 14:00:00,72.53,72.67,72.53,72.62,55762.0,67.4954,67.6257,67.4954,67.5792,55762.0
2021-09-13 14:05:00,72.64,72.65,72.53,72.57,29192.0,67.5978,67.6071,67.4954,67.5327,29192.0
2021-09-13 14:10:00,72.57,72.6,72.46,72.47,42935.0,67.5327,67.5606,67.4303,67.4396,42935.0
2021-09-13 14:15:00,72.48,72.52,72.44,72.48,52345.0,67.4489,67.4861,67.4117,67.4489,52345.0
2021-09-13 14:20:00,72.48,72.5,72.42,72.43,21784.0,67.4489,67.4675,67.3931,67.4024,21784.0
2021-09-13 14:25:00,72.43,72.44,72.35,72.38,30502.0,67.4024,67.4117,67.3279,67.3559,30502.0
2021-09-13 14:30:00,72.38,72.41,72.31,72.39,25291.0,67.3559,67.3838,67.2907,67.3652,25291.0
2021-09-13 14:35:00,72.38,72.38,72.28,72.28,46749.0,67.3559,67.3559,67.2628,67.2628,46749.0
2021-09-13 14:40:00,72.28,72.38,72.28,72.35,38898.0,67.2628,67.3559,67.2628,67.3279,38898.0
2021-09-13 14:45:00,72.36,72.47,72.31,72.47,53311.0,67.3372,67.4396,67.2907,67.4396,53311.0
2021-09-13 14:50:00,72.47,72.51,72.42,72.42,34404.0,67.4396,67.4768,67.3931,67.3931,34404.0
2021-09-13 14:55:00,72.42,72.47,72.38,72.42,25461.0,67.3931,67.4396,67.3559,67.3931,25461.0
2021-09-13 15:00:00,72.4,72.43,72.28,72.35,30832.0,67.3745,67.4024,67.2628,67.3279,30832.0
2021-09-13 15:05:00,72.35,72.53,72.32,72.48,40326.0,67.3279,67.4954,67.3,67.4489,40326.0
2021-09-13 15:10:00,72.51,72.64,72.51,72.59,37278.0,67.4768,67.5978,67.4768,67.5513,37278.0
2021-09-13 15:15:00,72.58,72.6,72.54,72.58,25437.0,67.542,67.5606,67.5048,67.542,25437.0
2021-09-13 15:20:00,72.58,72.73,72.54,72.7,34220.0,67.542,67.6816,67.5048,67.6536,34220.0
2021-09-13 15:25:00,72.7,72.78,72.68,72.77,29664.0,67.6536,67.7281,67.635,67.7188,29664.0
2021-09-13 15:30:00,72.77,72.77,72.66,72.7,40197.0,67.7188,67.7188,67.6164,67.6536,40197.0
2021-09-13 15:35:00,72.69,72.74,72.67,72.72,41785.0,67.6443,67.6909,67.6257,67.6723,41785.0
2021-09-13 15:40:00,72.72,72.72,72.54,72.56,46756.0,67.6723,67.6723,67.5048,67.5234,46756.0
2021-09-13 15:45:00,72.57,72.61,72.51,72.56,54037.0,67.5327,67.5699,67.4768,67.5234,54037.0
2021-09-13 15:50:00,72.56,72.79,72.56,72.76,115692.0,67.5234,67.7374,67.5234,67.7095,115692.0
2021-09-13 15:55:00,72.77,72.77,72.64,72.67,335185.0,67.7188,67.7188,67.5978,67.6257,335185.0
2021-09-14 09:30:00,72.75,72.89,72.53,72.76,78812.0,67.7002,67.8305,67.4954,67.7095,78812.0
2021-09-14 09:35:00,72.76,73.02,72.73,72.9,48391.0,67.7095,67.9514,67.6816,67.8398,48391.0
2021-09-14 09:40:00,72.91,72.93,72.67,72.83,50749.0,67.8491,67.8677,67.6257,67.7746,50749.0
2021-09-14 09:45:00,72.86,72.96,72.76,72.87,91833.0,67.8025,67.8956,67.7095,67.8118,91833.0
2021-09-14 09:50:00,72.88,73.0,72.59,72.6,57518.0,67.8212,67.9328,67.5513,67.5606,57518.0
2021-09-14 09:55:00,72.62,72.7,72.51,72.66,36209.0,67.5792,67.6536,67.4768,67.6164,36209.0
2021-09-14 10:00:00,72.65,72.67,72.52,72.66,45591.0,67.6071,67.6257,67.4861,67.6164,45591.0
2021-09-14 10:05:00,72.65,72.73,72.61,72.68,36351.0,67.6071,67.6816,67.5699,67.635,36351.0
2021-09-14 10:10:00,72.67,72.73,72.55,72.63,41004.0,67.6257,67.6816,67.5141,67.5885,41004.0
2021-09-14 10:15:00,72.63,72.69,72.5,72.53,27034.0,67.5885,67.6443,67.4675,67.4954,27034.0
2021-09-14 10:20:00,72.54,72.6,72.32,72.36,44338.0,67.5048,67.5606,67.3,67.3372,44338.0
2021-09-14 10:25:00,72.37,72.45,72.33,72.4,89676.0,67.3466,67.421,67.3093,67.3745,89676.0
2021-09-14 10:30:00,72.39,72.4,72.23,72.27,26276.0,67.3652,67.3745,67.2163,67.2535,26276.0
2021-09-14 10:35:00,72.26,72.36,72.12,72.14,48269.0,67.2442,67.3372,67.1139,67.1325,48269.0
2021-09-14 10:40:00,72.12,72.25,72.1,72.17,36080.0,67.1139,67.2349,67.0953,67.1604,36080.0
2021-09-14 10:45:00,72.18,72.3,72.16,72.16,39988.0,67.1697,67.2814,67.1511,67.1511,39988.0
2021-09-14 10:50:00,72.17,72.38,72.16,72.37,51091.0,67.1604,67.3559,67.1511,67.3466,51091.0
2021-09-14 10:55:00,72.38,72.39,72.26,72.37,31895.0,67.3559,67.3652,67.2442,67.3466,31895.0
2021-09-14 11:00:00,72.37,72.43,72.36,72.37,31304.0,67.3466,67.4024,67.3372,67.3466,31304.0
2021-09-14 11:05:00,72.38,72.4,72.3,72.37,31269.0,67.3559,67.3745,67.2814,67.3466,31269.0
2021-09-14 11:10:00,72.37,72.43,72.34,72.35,22482.0,67.3466,67.4024,67.3186,67.3279,22482.0
2021-09-14 11:15:00,72.36,72.36,72.26,72.26,45759.0,67.3372,67.3372,67.2442,67.2442,45759.0
2021-09-14 11:20:00,72.26,72.35,72.26,72.33,28635.0,67.2442,67.3279,67.2442,67.3093,28635.0
2021-09-14 11:25:00,72.32,72.32,72.26,72.29,19473.0,67.3,67.3,67.2442,67.2721,19473.0
2021-09-14 11:30:00,72.3,72.36,72.3,72.32,26988.0,67.2814,67.3372,67.2814,67.3,26988.0
2021-09-14 11:35:00,72.33,72.4,72.3,72.37,26865.0,67.3093,67.3745,67.2814,67.3466,26865.0
2021-09-14 11:40:00,72.37,72.42,72.35,72.36,16884.0,67.3466,67.3931,67.3279,67.3372,16884.0
2021-09-14 11:45:00,72.37,72.41,72.29,72.31,46520.0,67.3466,67.3838,67.2721,67.2907,46520.0
2021-09-14 11:50:00,72.3,72.33,72.27,72.29,21394.0,67.2814,67.3093,67.2535,67.2721,21394.0
2021-09-14 11:55:00,72.28,72.35,72.28,72.34,21048.0,67.2628,67.3279,67.2628,67.3186,21048.0
2021-09-14 12:00:00,72.35,72.46,72.35,72.43,30191.0,67.3279,67.4303,67.3279,67.4024,30191.0
2021-09-14 12:05:00,72.44,72.47,72.4,72.45,20992.0,67.4117,67.4396,67.3745,67.421,20992.0
2021-09-14 12:10:00,72.45,72.45,72.37,72.4,42089.0,67.421,67.421,67.3466,67.3745,42089.0
2021-09-14 12:15:00,72.41,72.43,72.37,72.38,20966.0,67.3838,67.4024,67.3466,67.3559,20966.0
2021-09-14 12:20:00,72.38,72.38,72.34,72.34,18482.0,67.3559,67.3559,67.3186,67.3186,18482.0
2021-09-14 12:25:00,72.34,72.36,72.33,72.34,14347.0,67.3186,67.3372,67.3093,67.3186,14347.0
2021-09-14 12:30:00,72.34,72.34,72.23,72.24,23554.0,67.3186,67.3186,67.2163,67.2256,23554.0
2021-09-14 12:35:00,72.24,72.28,72.17,72.17,27016.0,67.2256,67.2628,67.1604,67.1604,27016.0
2021-09-14 12:40:00,72.17,72.18,72.05,72.06,31507.0,67.1604,67.1697,67.0488,67.0581,31507.0
2021-09-14 12:45:00,72.06,72.12,72.06,72.08,16418.0,67.0581,67.1139,67.0581,67.0767,16418.0
2021-09-14 12:50:00,72.08,72.08,72.0,72.03,19299.0,67.0767,67.0767,67.0022,67.0302,19299.0
2021-09-14 12:55:00,72.03,72.05,71.95,71.97,25184.0,67.0302,67.0488,66.9557,66.9743,25184.0
2021-09-14 13:00:00,71.95,72.06,71.95,72.02,49085.0,66.9557,67.0581,66.9557,67.0208,49085.0
2021-09-14 13:05:00,72.01,72.01,71.89,71.91,26420.0,67.0115,67.0115,66.8999,66.9185,26420.0
2021-09-14 13:10:00,71.9,71.95,71.87,71.92,12881.0,66.9092,66.9557,66.8813,66.9278,12881.0
2021-09-14 13:15:00,71.92,71.98,71.92,71.98,15962.0,66.9278,66.9836,66.9278,66.9836,15962.0
2021-09-14 13:20:00,71.98,72.01,71.94,71.95,20277.0,66.9836,67.0115,66.9464,66.9557,20277.0
2021-09-14 13:25:00,71.96,71.99,71.95,71.96,17522.0,66.965,66.9929,66.9557,66.965,17522.0
2021-09-14 13:30:00,71.96,71.96,71.81,71.86,28238.0,66.965,66.965,66.8254,66.872,28238.0
2021-09-14 13:35:00,71.85,71.94,71.83,71.93,36369.0,66.8626,66.9464,66.844,66.9371,36369.0
2021-09-14 13:40:00,71.93,71.97,71.92,71.97,23661.0,66.9371,66.9743,66.9278,66.9743,23661.0
2021-09-14 13:45:00,71.97,72.02,71.96,72.0,25814.0,66.9743,67.0208,66.965,67.0022,25814.0
2021-09-14 13:50:00,71.99,72.08,71.98,72.05,131233.0,66.9929,67.0767,66.9836,67.0488,131233.0
2021-09-14 13:55:00,72.05,72.1,72.04,72.07,39278.0,67.0488,67.0953,67.0395,67.0674,39278.0
2021-09-14 14:00:00,72.06,72.1,71.97,71.99,54196.0,67.0581,67.0953,66.9743,66.9929,54196.0
2021-09-14 14:05:00,71.99,72.02,71.83,71.84,32034.0,66.9929,67.0208,66.844,66.8533,32034.0
2021-09-14 14:10:00,71.84,71.94,71.84,71.86,20377.0,66.8533,66.9464,66.8533,66.872,20377.0
2021-09-14 14:15:00,71.86,71.87,71.72,71.74,50334.0,66.872,66.8813,66.7417,66.7603,50334.0
2021-09-14 14:20:00,71.73,71.75,71.63,71.68,53219.0,66.751,66.7696,66.6579,66.7044,53219.0
2021-09-14 14:25:00,71.69,71.7,71.57,71.59,48049.0,66.7138,66.7231,66.6021,66.6207,48049.0
2021-09-14 14:30:00,71.57,71.6,71.52,71.52,35890.0,66.6021,66.63,66.5556,66.5556,35890.0
2021-09-14 14:35:00,71.53,71.54,71.39,71.45,63089.0,66.5649,66.5742,66.4346,66.4904,63089.0
2021-09-14 14:40:00,71.47,71.64,71.47,71.63,48326.0,66.509,66.6672,66.509,66.6579,48326.0
2021-09-14 14:45:00,71.64,71.64,71.44,71.44,62524.0,66.6672,66.6672,66.4811,66.4811,62524.0
2021-09-14 14:50:00,71.45,71.45,71.36,71.37,59123.0,66.4904,66.4904,66.4067,66.416,59123.0
2021-09-14 14:55:00,71.38,71.43,71.35,71.4,73367.0,66.4253,66.4718,66.3974,66.4439,73367.0
2021-09-14 15:00:00,71.4,71.48,71.31,71.33,54803.0,66.4439,66.5183,66.3601,66.3787,54803.0
2021-09-14 15:05:00,71.33,71.34,71.25,71.26,81107.0,66.3787,66.388,66.3043,66.3136,81107.0
2021-09-14 15:10:00,71.26,71.33,71.2,71.24,98705.0,66.3136,66.3787,66.2578,66.295,98705.0
2021-09-14 15:15:00,71.23,71.27,71.12,71.15,110996.0,66.2857,66.3229,66.1833,66.2112,110996.0
2021-09-14 15:20:00,71.15,71.26,71.08,71.1,105204.0,66.2112,66.3136,66.1461,66.1647,105204.0
2021-09-14 15:25:00,71.12,71.17,71.07,71.12,103438.0,66.1833,66.2298,66.1368,66.1833,103438.0
2021-09-14 15:30:00,71.13,71.3,71.09,71.12,128886.0,66.1926,66.3508,66.1554,66.1833,128886.0
2021-09-14 15:35:00,71.14,71.31,71.07,71.23,133713.0,66.2019,66.3601,66.1368,66.2857,133713.0
2021-09-14 15:40:00,71.23,71.35,71.17,71.26,140378.0,66.2857,66.3974,66.2298,66.3136,140378.0
2021-09-14 15:45:00,71.27,71.32,71.12,71.14,107474.0,66.3229,66.3694,66.1833,66.2019,107474.0
2021-09-14 15:50:00,71.15,71.23,71.03,71.16,197415.0,66.2112,66.2857,66.0996,66.2205,197415.0
2021-09-14 15:55:00,71.15,71.41,71.15,71.4,332679.0,66.2112,66.4532,66.2112,66.4439,332679.0
2021-09-15 09:30:00,71.77,74.01,71.77,73.78,576898.0,66.7882,68.8727,66.7882,68.6587,576898.0
2021-09-15 09:35:00,73.76,74.41,73.36,73.92,277369.0,68.6401,69.2449,68.2678,68.789,277369.0
2021-09-15 09:40:00,73.92,74.58,73.91,74.13,350403.0,68.789,69.4031,68.7797,68.9844,350403.0
2021-09-15 09:45:00,74.13,74.72,74.03,74.67,213680.0,68.9844,69.5334,68.8913,69.4869,213680.0
2021-09-15 09:50:00,74.66,74.79,74.52,74.65,177044.0,69.4776,69.5986,69.3473,69.4683,177044.0
2021-09-15 09:55:00,74.65,74.9,74.6,74.87,187095.0,69.4683,69.7009,69.4218,69.673,187095.0
2021-09-15 10:00:00,74.85,74.89,74.46,74.83,157174.0,69.6544,69.6916,69.2915,69.6358,157174.0
2021-09-15 10:05:00,74.81,74.99,74.72,74.78,171095.0,69.6172,69.7847,69.5334,69.5893,171095.0
2021-09-15 10:10:00,74.77,74.92,74.59,74.66,83443.0,69.58,69.7195,69.4125,69.4776,83443.0
2021-09-15 10:15:00,74.66,74.83,74.51,74.83,102404.0,69.4776,69.6358,69.338,69.6358,102404.0
2021-09-15 10:20:00,74.83,74.98,74.71,74.81,118192.0,69.6358,69.7754,69.5241,69.6172,118192.0
2021-09-15 10:25:00,74.82,74.83,74.59,74.65,139161.0,69.6265,69.6358,69.4125,69.4683,139161.0
2021-09-15 10:30:00,74.63,74.64,74.43,74.52,177125.0,69.4497,69.459,69.2636,69.3473,177125.0
2021-09-15 10:35:00,74.53,74.69,74.51,74.53,83903.0,69.3566,69.5055,69.338,69.3566,83903.0
2021-09-15 10:40:00,74.52,74.53,74.26,74.31,114038.0,69.3473,69.3566,69.1054,69.1519,114038.0
2021-09-15 10:45:00,74.3,74.56,74.25,74.54,191601.0,69.1426,69.3845,69.0961,69.3659,191601.0
2021-09-15 10:50:00,74.53,74.67,74.47,74.58,126505.0,69.3566,69.4869,69.3008,69.4031,126505.0
2021-09-15 10:55:00,74.56,74.7,74.55,74.67,79910.0,69.3845,69.5148,69.3752,69.4869,79910.0
2021-09-15 11:00:00,74.7,74.84,74.64,74.79,46981.0,69.5148,69.6451,69.459,69.5986,46981.0
2021-09-15 11:05:00,74.79,74.81,74.62,74.7,42368.0,69.5986,69.6172,69.4404,69.5148,42368.0
2021-09-15 11:10:00,74.69,74.78,74.68,74.73,56467.0,69.5055,69.5893,69.4962,69.5427,56467.0
2021-09-15 11:15:00,74.72,74.81,74.67,74.68,42713.0,69.5334,69.6172,69.4869,69.4962,42713.0
2021-09-15 11:20:00,74.67,74.79,74.66,74.78,39093.0,69.4869,69.5986,69.4776,69.5893,39093.0
2021-09-15 11:25:00,74.77,74.85,74.75,74.77,48314.0,69.58,69.6544,69.5613,69.58,48314.0
2021-09-15 11:30:00,74.76,74.76,74.62,74.71,85237.0,69.5707,69.5707,69.4404,69.5241,85237.0
2021-09-15 11:35:00,74.71,74.83,74.66,74.81,36513.0,69.5241,69.6358,69.4776,69.6172,36513.0
2021-09-15 11:40:00,74.81,74.81,74.68,74.68,58538.0,69.6172,69.6172,69.4962,69.4962,58538.0
2021-09-15 11:45:00,74.68,74.68,74.46,74.48,48424.0,69.4962,69.4962,69.2915,69.3101,48424.0
2021-09-15 11:50:00,74.46,74.46,74.33,74.34,40273.0,69.2915,69.2915,69.1705,69.1798,40273.0
2021-09-15 11:55:00,74.33,74.47,74.29,74.39,52808.0,69.1705,69.3008,69.1333,69.2263,52808.0
2021-09-15 12:00:00,74.38,74.38,74.17,74.22,70107.0,69.217,69.217,69.0216,69.0681,70107.0
2021-09-15 12:05:00,74.23,74.28,74.15,74.15,61158.0,69.0774,69.124,69.003,69.003,61158.0
2021-09-15 12:10:00,74.15,74.3,74.12,74.25,94911.0,69.003,69.1426,68.9751,69.0961,94911.0
2021-09-15 12:15:00,74.25,74.5,74.24,74.47,42883.0,69.0961,69.3287,69.0867,69.3008,42883.0
2021-09-15 12:20:00,74.46,74.59,74.43,74.56,34099.0,69.2915,69.4125,69.2636,69.3845,34099.0
2021-09-15 12:25:00,74.57,74.68,74.55,74.66,36790.0,69.3938,69.4962,69.3752,69.4776,36790.0
2021-09-15 12:30:00,74.66,74.68,74.58,74.66,67077.0,69.4776,69.4962,69.4031,69.4776,67077.0
2021-09-15 12:35:00,74.66,74.69,74.53,74.57,45199.0,69.4776,69.5055,69.3566,69.3938,45199.0
2021-09-15 12:40:00,74.57,74.72,74.57,74.65,43074.0,69.3938,69.5334,69.3938,69.4683,43074.0
2021-09-15 12:45:00,74.64,74.66,74.57,74.62,24494.0,69.459,69.4776,69.3938,69.4404,24494.0
2021-09-15 12:50:00,74.62,74.67,74.6,74.64,35430.0,69.4404,69.4869,69.4218,69.459,35430.0
2021-09-15 12:55:00,74.67,74.78,74.67,74.76,64340.0,69.4869,69.5893,69.4869,69.5707,64340.0
2021-09-15 13:00:00,74.76,74.77,74.69,74.69,166432.0,69.5707,69.58,69.5055,69.5055,166432.0
2021-09-15 13:05:00,74.7,74.75,74.5,74.53,77469.0,69.5148,69.5613,69.3287,69.3566,77469.0
2021-09-15 13:10:00,74.52,74.53,74.34,74.34,52757.0,69.3473,69.3566,69.1798,69.1798,52757.0
2021-09-15 13:15:00,74.35,74.51,74.27,74.45,63102.0,69.1891,69.338,69.1147,69.2822,63102.0
2021-09-15 13:20:00,74.45,74.55,74.43,74.45,50930.0,69.2822,69.3752,69.2636,69.2822,50930.0
2021-09-15 13:25:00,74.44,74.49,74.36,74.39,38611.0,69.2729,69.3194,69.1984,69.2263,38611.0
2021-09-15 13:30:00,74.39,74.39,74.28,74.28,47262.0,69.2263,69.2263,69.124,69.124,47262.0
2021-09-15 13:35:00,74.29,74.29,74.19,74.21,54286.0,69.1333,69.1333,69.0402,69.0588,54286.0
2021-09-15 13:40:00,74.21,74.33,74.16,74.29,117872.0,69.0588,69.1705,69.0123,69.1333,117872.0
2021-09-15 13:45:00,74.29,74.34,74.18,74.25,65545.0,69.1333,69.1798,69.0309,69.0961,65545.0
2021-09-15 13:50:00,74.25,74.34,74.23,74.29,60428.0,69.0961,69.1798,69.0774,69.1333,60428.0
2021-09-15 13:55:00,74.28,74.29,74.14,74.15,33916.0,69.124,69.1333,68.9937,69.003,33916.0
2021-09-15 14:00:00,74.14,74.18,73.92,73.92,99536.0,68.9937,69.0309,68.789,68.789,99536.0
2021-09-15 14:05:00,73.92,74.22,73.85,74.16,162141.0,68.789,69.0681,68.7238,69.0123,162141.0
2021-09-15 14:10:00,74.16,74.21,73.94,73.96,119270.0,69.0123,69.0588,68.8076,68.8262,119270.0
2021-09-15 14:15:00,73.96,74.17,73.9,74.17,56949.0,68.8262,69.0216,68.7703,69.0216,56949.0
2021-09-15 14:20:00,74.19,74.21,74.06,74.15,39907.0,69.0402,69.0588,68.9192,69.003,39907.0
2021-09-15 14:25:00,74.18,74.27,74.16,74.27,33178.0,69.0309,69.1147,69.0123,69.1147,33178.0
2021-09-15 14:30:00,74.26,74.28,74.17,74.22,61701.0,69.1054,69.124,69.0216,69.0681,61701.0
2021-09-15 14:35:00,74.22,74.24,74.1,74.13,48121.0,69.0681,69.0867,68.9565,68.9844,48121.0
2021-09-15 14:40:00,74.15,74.17,74.0,74.01,38233.0,69.003,69.0216,68.8634,68.8727,38233.0
2021-09-15 14:45:00,74.01,74.05,74.0,74.03,27625.0,68.8727,68.9099,68.8634,68.8913,27625.0
2021-09-15 14:50:00,74.03,74.07,73.96,73.99,44898.0,68.8913,68.9285,68.8262,68.8541,44898.0
2021-09-15 14:55:00,73.98,73.99,73.92,73.92,37780.0,68.8448,68.8541,68.789,68.789,37780.0
2021-09-15 15:00:00,73.92,74.06,73.91,74.01,54812.0,68.789,68.9192,68.7797,68.8727,54812.0
2021-09-15 15:05:00,74.03,74.18,74.01,74.15,50670.0,68.8913,69.0309,68.8727,69.003,50670.0
2021-09-15 15:10:00,74.15,74.38,74.14,74.36,90814.0,69.003,69.217,68.9937,69.1984,90814.0
2021-09-15 15:15:00,74.36,74.42,74.24,74.28,130404.0,69.1984,69.2543,69.0867,69.124,130404.0
2021-09-15 15:20:00,74.28,74.28,74.15,74.2,191742.0,69.124,69.124,69.003,69.0495,191742.0
2021-09-15 15:25:00,74.2,74.28,74.12,74.28,62501.0,69.0495,69.124,68.9751,69.124,62501.0
2021-09-15 15:30:00,74.28,74.29,74.15,74.2,109704.0,69.124,69.1333,69.003,69.0495,109704.0
2021-09-15 15:35:00,74.2,74.34,74.17,74.3,100864.0,69.0495,69.1798,69.0216,69.1426,100864.0
2021-09-15 15:40:00,74.3,74.45,74.28,74.4,182540.0,69.1426,69.2822,69.124,69.2356,182540.0
2021-09-15 15:45:00,74.4,74.41,74.3,74.36,144574.0,69.2356,69.2449,69.1426,69.1984,144574.0
2021-09-15 15:50:00,74.37,74.39,74.06,74.14,224754.0,69.2077,69.2263,68.9192,68.9937,224754.0
2021-09-15 15:55:00,74.13,74.14,73.96,74.0,417652.0,68.9844,68.9937,68.8262,68.8634,417652.0
2021-09-16 09:30:00,73.43,74.07,73.42,73.78,198828.0,68.333,68.9285,68.3237,68.6587,198828.0
2021-09-16 09:35:00,73.82,74.02,73.46,73.82,102385.0,68.6959,68.882,68.3609,68.6959,102385.0
2021-09-16 09:40:00,73.82,73.82,73.55,73.72,75122.0,68.6959,68.6959,68.4446,68.6028,75122.0
2021-09-16 09:45:00,73.76,73.89,73.66,73.84,134260.0,68.6401,68.761,68.547,68.7145,134260.0
2021-09-16 09:50:00,73.82,73.88,73.7,73.78,67934.0,68.6959,68.7517,68.5842,68.6587,67934.0
2021-09-16 09:55:00,73.76,73.89,73.62,73.75,115692.0,68.6401,68.761,68.5098,68.6308,115692.0
2021-09-16 10:00:00,73.75,73.75,73.31,73.56,161010.0,68.6308,68.6308,68.2213,68.454,161010.0
2021-09-16 10:05:00,73.58,73.63,73.5,73.57,67780.0,68.4726,68.5191,68.3981,68.4633,67780.0
2021-09-16 10:10:00,73.56,73.57,73.5,73.52,56100.0,68.454,68.4633,68.3981,68.4167,56100.0
2021-09-16 10:15:00,73.51,73.59,73.49,73.56,49437.0,68.4074,68.4819,68.3888,68.454,49437.0
2021-09-16 10:20:00,73.56,73.74,73.5,73.64,101840.0,68.454,68.6215,68.3981,68.5284,101840.0
2021-09-16 10:25:00,73.64,73.84,73.55,73.81,134866.0,68.5284,68.7145,68.4446,68.6866,134866.0
2021-09-16 10:30:00,73.82,73.93,73.74,73.92,47046.0,68.6959,68.7983,68.6215,68.789,47046.0
2021-09-16 10:35:00,73.91,74.03,73.86,74.0,66593.0,68.7797,68.8913,68.7331,68.8634,66593.0
2021-09-16 10:40:00,74.01,74.31,74.01,74.23,78625.0,68.8727,69.1519,68.8727,69.0774,78625.0
2021-09-16 10:45:00,74.21,74.37,74.11,74.34,72803.0,69.0588,69.2077,68.9658,69.1798,72803.0
2021-09-16 10:50:00,74.33,74.33,74.06,74.06,38562.0,69.1705,69.1705,68.9192,68.9192,38562.0
2021-09-16 10:55:00,74.05,74.15,73.98,74.09,47608.0,68.9099,69.003,68.8448,68.9472,47608.0
2021-09-16 11:00:00,74.08,74.11,74.05,74.07,25105.0,68.9379,68.9658,68.9099,68.9285,25105.0
2021-09-16 11:05:00,74.05,74.2,74.02,74.17,32006.0,68.9099,69.0495,68.882,69.0216,32006.0
2021-09-16 11:10:00,74.18,74.3,74.13,74.29,37887.0,69.0309,69.1426,68.9844,69.1333,37887.0
2021-09-16 11:15:00,74.29,74.29,74.14,74.25,51255.0,69.1333,69.1333,68.9937,69.0961,51255.0
2021-09-16 11:20:00,74.24,74.27,74.09,74.25,60565.0,69.0867,69.1147,68.9472,69.0961,60565.0
2021-09-16 11:25:00,74.24,74.28,74.1,74.15,36765.0,69.0867,69.124,68.9565,69.003,36765.0
2021-09-16 11:30:00,74.15,74.2,74.13,74.18,37746.0,69.003,69.0495,68.9844,69.0309,37746.0
2021-09-16 11:35:00,74.17,74.25,74.1,74.25,25752.0,69.0216,69.0961,68.9565,69.0961,25752.0
2021-09-16 11:40:00,74.25,74.31,74.24,74.27,46708.0,69.0961,69.1519,69.0867,69.1147,46708.0
2021-09-16 11:45:00,74.27,74.28,74.16,74.18,27577.0,69.1147,69.124,69.0123,69.0309,27577.0
2021-09-16 11:50:00,74.18,74.19,74.07,74.07,18396.0,69.0309,69.0402,68.9285,68.9285,18396.0
2021-09-16 11:55:00,74.06,74.12,74.03,74.12,16403.0,68.9192,68.9751,68.8913,68.9751,16403.0
2021-09-16 12:00:00,74.12,74.13,74.02,74.02,19178.0,68.9751,68.9844,68.882,68.882,19178.0
2021-09-16 12:05:00,74.03,74.12,74.02,74.11,18883.0,68.8913,68.9751,68.882,68.9658,18883.0
2021-09-16 12:10:00,74.11,74.11,74.05,74.11,17252.0,68.9658,68.9658,68.9099,68.9658,17252.0
2021-09-16 12:15:00,74.1,74.15,74.09,74.14,17193.0,68.9565,69.003,68.9472,68.9937,17193.0
2021-09-16 12:20:00,74.15,74.16,74.08,74.08,11479.0,69.003,69.0123,68.9379,68.9379,11479.0
2021-09-16 12:25:00,74.08,74.11,74.05,74.08,20374.0,68.9379,68.9658,68.9099,68.9379,20374.0
2021-09-16 12:30:00,74.08,74.14,74.08,74.11,22620.0,68.9379,68.9937,68.9379,68.9658,22620.0
2021-09-16 12:35:00,74.1,74.12,74.04,74.12,20531.0,68.9565,68.9751,68.9006,68.9751,20531.0
2021-09-16 12:40:00,74.12,74.18,74.09,74.16,15958.0,68.9751,69.0309,68.9472,69.0123,15958.0
2021-09-16 12:45:00,74.16,74.16,74.13,74.14,16093.0,69.0123,69.0123,68.9844,68.9937,16093.0
2021-09-16 12:50:00,74.15,74.15,74.01,74.01,29527.0,69.003,69.003,68.8727,68.8727,29527.0
2021-09-16 12:55:00,74.01,74.07,74.0,74.01,23463.0,68.8727,68.9285,68.8634,68.8727,23463.0
2021-09-16 13:00:00,74.0,74.0,73.84,73.89,45151.0,68.8634,68.8634,68.7145,68.761,45151.0
2021-09-16 13:05:00,73.89,73.93,73.86,73.87,11562.0,68.761,68.7983,68.7331,68.7424,11562.0
2021-09-16 13:10:00,73.87,73.89,73.81,73.83,13489.0,68.7424,68.761,68.6866,68.7052,13489.0
2021-09-16 13:15:00,73.83,73.86,73.78,73.84,19627.0,68.7052,68.7331,68.6587,68.7145,19627.0
2021-09-16 13:20:00,73.85,73.86,73.77,73.78,11243.0,68.7238,68.7331,68.6494,68.6587,11243.0
2021-09-16 13:25:00,73.78,73.79,73.73,73.77,15944.0,68.6587,68.668,68.6122,68.6494,15944.0
2021-09-16 13:30:00,73.77,73.77,73.67,73.71,25798.0,68.6494,68.6494,68.5563,68.5935,25798.0
2021-09-16 13:35:00,73.7,73.71,73.64,73.66,14868.0,68.5842,68.5935,68.5284,68.547,14868.0
2021-09-16 13:40:00,73.67,73.7,73.64,73.66,23130.0,68.5563,68.5842,68.5284,68.547,23130.0
2021-09-16 13:45:00,73.65,73.86,73.65,73.83,93094.0,68.5377,68.7331,68.5377,68.7052,93094.0
2021-09-16 13:50:00,73.83,74.02,73.83,74.01,32442.0,68.7052,68.882,68.7052,68.8727,32442.0
2021-09-16 13:55:00,74.01,74.07,73.97,74.06,15626.0,68.8727,68.9285,68.8355,68.9192,15626.0
2021-09-16 14:00:00,74.06,74.06,74.0,74.01,20135.0,68.9192,68.9192,68.8634,68.8727,20135.0
2021-09-16 14:05:00,74.01,74.12,74.0,74.04,43841.0,68.8727,68.9751,68.8634,68.9006,43841.0
2021-09-16 14:10:00,74.04,74.24,74.03,74.22,79027.0,68.9006,69.0867,68.8913,69.0681,79027.0
2021-09-16 14:15:00,74.22,74.3,74.2,74.21,50165.0,69.0681,69.1426,69.0495,69.0588,50165.0
2021-09-16 14:20:00,74.21,74.28,74.2,74.27,17438.0,69.0588,69.124,69.0495,69.1147,17438.0
2021-09-16 14:25:00,74.26,74.3,74.22,74.28,19860.0,69.1054,69.1426,69.0681,69.124,19860.0
2021-09-16 14:30:00,74.27,74.3,74.27,74.3,13146.0,69.1147,69.1426,69.1147,69.1426,13146.0
2021-09-16 14:35:00,74.3,74.31,74.24,74.27,37620.0,69.1426,69.1519,69.0867,69.1147,37620.0
2021-09-16 14:40:00,74.26,74.31,74.25,74.29,18794.0,69.1054,69.1519,69.0961,69.1333,18794.0
2021-09-16 14:45:00,74.3,74.35,74.28,74.35,28104.0,69.1426,69.1891,69.124,69.1891,28104.0
2021-09-16 14:50:00,74.37,74.47,74.32,74.46,30303.0,69.2077,69.3008,69.1612,69.2915,30303.0
2021-09-16 14:55:00,74.46,74.5,74.41,74.43,38573.0,69.2915,69.3287,69.2449,69.2636,38573.0
2021-09-16 15:00:00,74.42,74.43,74.37,74.42,29903.0,69.2543,69.2636,69.2077,69.2543,29903.0
2021-09-16 15:05:00,74.42,74.54,74.41,74.48,46455.0,69.2543,69.3659,69.2449,69.3101,46455.0
2021-09-16 15:10:00,74.48,74.59,74.48,74.56,92549.0,69.3101,69.4125,69.3101,69.3845,92549.0
2021-09-16 15:15:00,74.56,74.58,74.37,74.4,33437.0,69.3845,69.4031,69.2077,69.2356,33437.0
2021-09-16 15:20:00,74.4,74.48,74.39,74.41,48670.0,69.2356,69.3101,69.2263,69.2449,48670.0
2021-09-16 15:25:00,74.42,74.47,74.39,74.41,34987.0,69.2543,69.3008,69.2263,69.2449,34987.0
2021-09-16 15:30:00,74.41,74.46,74.38,74.41,51712.0,69.2449,69.2915,69.217,69.2449,51712.0
2021-09-16 15:35:00,74.41,74.45,74.38,74.44,51164.0,69.2449,69.2822,69.217,69.2729,51164.0
2021-09-16 15:40:00,74.43,75.11,74.41,74.72,686396.0,69.2636,69.8964,69.2449,69.5334,686396.0
2021-09-16 15:45:00,74.72,74.75,74.57,74.67,141697.0,69.5334,69.5613,69.3938,69.4869,141697.0
2021-09-16 15:50:00,74.69,74.84,74.62,74.62,208937.0,69.5055,69.6451,69.4404,69.4404,208937.0
2021-09-16 15:55:00,74.62,74.75,74.57,74.73,303675.0,69.4404,69.5613,69.3938,69.5427,303675.0
2021-09-17 09:30:00,74.88,75.1,74.38,74.56,750894.0,69.6823,69.8871,69.217,69.3845,750894.0
2021-09-17 09:35:00,74.55,74.6,74.26,74.29,50516.0,69.3752,69.4218,69.1054,69.1333,50516.0
2021-09-17 09:40:00,74.26,74.32,74.04,74.07,38461.0,69.1054,69.1612,68.9006,68.9285,38461.0
2021-09-17 09:45:00,74.08,74.3,74.08,74.14,35330.0,68.9379,69.1426,68.9379,68.9937,35330.0
2021-09-17 09:50:00,74.1,74.29,74.04,74.24,43232.0,68.9565,69.1333,68.9006,69.0867,43232.0
2021-09-17 09:55:00,74.21,74.43,74.17,74.4,52678.0,69.0588,69.2636,69.0216,69.2356,52678.0
2021-09-17 10:00:00,74.36,74.48,74.24,74.31,41488.0,69.1984,69.3101,69.0867,69.1519,41488.0
2021-09-17 10:05:00,74.31,74.31,74.11,74.19,23921.0,69.1519,69.1519,68.9658,69.0402,23921.0
2021-09-17 10:10:00,74.17,74.27,74.11,74.19,26991.0,69.0216,69.1147,68.9658,69.0402,26991.0
2021-09-17 10:15:00,74.17,74.21,74.04,74.17,29595.0,69.0216,69.0588,68.9006,69.0216,29595.0
2021-09-17 10:20:00,74.16,74.2,74.05,74.06,34515.0,69.0123,69.0495,68.9099,68.9192,34515.0
2021-09-17 10:25:00,74.06,74.06,73.83,73.92,40743.0,68.9192,68.9192,68.7052,68.789,40743.0
2021-09-17 10:30:00,73.92,73.92,73.75,73.85,31276.0,68.789,68.789,68.6308,68.7238,31276.0
2021-09-17 10:35:00,73.88,73.91,73.77,73.85,37448.0,68.7517,68.7797,68.6494,68.7238,37448.0
2021-09-17 10:40:00,73.85,73.9,73.76,73.88,38131.0,68.7238,68.7703,68.6401,68.7517,38131.0
2021-09-17 10:45:00,73.88,73.98,73.87,73.94,49342.0,68.7517,68.8448,68.7424,68.8076,49342.0
2021-09-17 10:50:00,73.95,74.0,73.85,73.98,19968.0,68.8169,68.8634,68.7238,68.8448,19968.0
2021-09-17 10:55:00,73.95,73.99,73.89,73.98,25028.0,68.8169,68.8541,68.761,68.8448,25028.0
2021-09-17 11:00:00,73.98,74.0,73.83,73.86,24264.0,68.8448,68.8634,68.7052,68.7331,24264.0
2021-09-17 11:05:00,73.84,73.86,73.76,73.83,18174.0,68.7145,68.7331,68.6401,68.7052,18174.0
2021-09-17 11:10:00,73.83,73.98,73.75,73.98,20884.0,68.7052,68.8448,68.6308,68.8448,20884.0
2021-09-17 11:15:00,73.99,74.09,73.97,74.09,35498.0,68.8541,68.9472,68.8355,68.9472,35498.0
2021-09-17 11:20:00,74.1,74.14,74.05,74.05,33338.0,68.9565,68.9937,68.9099,68.9099,33338.0
2021-09-17 11:25:00,74.03,74.07,73.92,73.95,30322.0,68.8913,68.9285,68.789,68.8169,30322.0
2021-09-17 11:30:00,73.94,73.96,73.73,73.82,27103.0,68.8076,68.8262,68.6122,68.6959,27103.0
2021-09-17 11:35:00,73.82,73.9,73.78,73.9,16821.0,68.6959,68.7703,68.6587,68.7703,16821.0
2021-09-17 11:40:00,73.9,73.97,73.86,73.88,14731.0,68.7703,68.8355,68.7331,68.7517,14731.0
2021-09-17 11:45:00,73.87,73.97,73.87,73.9,16244.0,68.7424,68.8355,68.7424,68.7703,16244.0
2021-09-17 11:50:00,73.9,73.9,73.74,73.75,20115.0,68.7703,68.7703,68.6215,68.6308,20115.0
2021-09-17 11:55:00,73.76,73.91,73.76,73.88,24951.0,68.6401,68.7797,68.6401,68.7517,24951.0
2021-09-17 12:00:00,73.9,74.16,73.9,74.15,21790.0,68.7703,69.0123,68.7703,69.003,21790.0
2021-09-17 12:05:00,74.15,74.23,74.13,74.21,24809.0,69.003,69.0774,68.9844,69.0588,24809.0
2021-09-17 12:10:00,74.22,74.27,74.17,74.2,24644.0,69.0681,69.1147,69.0216,69.0495,24644.0
2021-09-17 12:15:00,74.2,74.32,74.2,74.26,28661.0,69.0495,69.1612,69.0495,69.1054,28661.0
2021-09-17 12:20:00,74.27,74.41,74.24,74.41,31689.0,69.1147,69.2449,69.0867,69.2449,31689.0
2021-09-17 12:25:00,74.42,74.43,74.37,74.4,20674.0,69.2543,69.2636,69.2077,69.2356,20674.0
2021-09-17 12:30:00,74.38,74.55,74.37,74.54,24572.0,69.217,69.3752,69.2077,69.3659,24572.0
2021-09-17 12:35:00,74.55,74.63,74.55,74.59,27298.0,69.3752,69.4497,69.3752,69.4125,27298.0
2021-09-17 12:40:00,74.59,74.6,74.47,74.49,20235.0,69.4125,69.4218,69.3008,69.3194,20235.0
2021-09-17 12:45:00,74.5,74.56,74.49,74.51,19234.0,69.3287,69.3845,69.3194,69.338,19234.0
2021-09-17 12:50:00,74.51,74.6,74.5,74.52,16849.0,69.338,69.4218,69.3287,69.3473,16849.0
2021-09-17 12:55:00,74.53,74.53,74.41,74.43,17110.0,69.3566,69.3566,69.2449,69.2636,17110.0
2021-09-17 13:00:00,74.44,74.47,74.38,74.41,18086.0,69.2729,69.3008,69.217,69.2449,18086.0
2021-09-17 13:05:00,74.4,74.44,74.37,74.37,15230.0,69.2356,69.2729,69.2077,69.2077,15230.0
2021-09-17 13:10:00,74.38,74.41,74.37,74.37,9706.0,69.217,69.2449,69.2077,69.2077,9706.0
2021-09-17 13:15:00,74.34,74.35,74.26,74.26,24835.0,69.1798,69.1891,69.1054,69.1054,24835.0
2021-09-17 13:20:00,74.23,74.27,74.21,74.21,9533.0,69.0774,69.1147,69.0588,69.0588,9533.0
2021-09-17 13:25:00,74.18,74.3,74.16,74.27,21668.0,69.0309,69.1426,69.0123,69.1147,21668.0
2021-09-17 13:30:00,74.27,74.28,74.18,74.21,16239.0,69.1147,69.124,69.0309,69.0588,16239.0
2021-09-17 13:35:00,74.23,74.29,74.22,74.27,17467.0,69.0774,69.1333,69.0681,69.1147,17467.0
2021-09-17 13:40:00,74.28,74.33,74.26,74.28,16628.0,69.124,69.1705,69.1054,69.124,16628.0
2021-09-17 13:45:00,74.29,74.29,74.19,74.2,23874.0,69.1333,69.1333,69.0402,69.0495,23874.0
2021-09-17 13:50:00,74.19,74.26,74.14,74.26,25542.0,69.0402,69.1054,68.9937,69.1054,25542.0
2021-09-17 13:55:00,74.25,74.3,74.21,74.23,11760.0,69.0961,69.1426,69.0588,69.0774,11760.0
2021-09-17 14:00:00,74.24,74.3,74.22,74.23,15318.0,69.0867,69.1426,69.0681,69.0774,15318.0
2021-09-17 14:05:00,74.22,74.28,74.21,74.28,18147.0,69.0681,69.124,69.0588,69.124,18147.0
2021-09-17 14:10:00,74.28,74.31,74.14,74.17,18282.0,69.124,69.1519,68.9937,69.0216,18282.0
2021-09-17 14:15:00,74.17,74.2,74.11,74.15,20314.0,69.0216,69.0495,68.9658,69.003,20314.0
2021-09-17 14:20:00,74.14,74.2,74.14,74.17,18323.0,68.9937,69.0495,68.9937,69.0216,18323.0
2021-09-17 14:25:00,74.17,74.19,74.1,74.11,24630.0,69.0216,69.0402,68.9565,68.9658,24630.0
2021-09-17 14:30:00,74.1,74.19,74.08,74.13,22411.0,68.9565,69.0402,68.9379,68.9844,22411.0
2021-09-17 14:35:00,74.12,74.16,74.04,74.15,25759.0,68.9751,69.0123,68.9006,69.003,25759.0
2021-09-17 14:40:00,74.15,74.23,74.12,74.22,23877.0,69.003,69.0774,68.9751,69.0681,23877.0
2021-09-17 14:45:00,74.22,74.25,74.19,74.2,26380.0,69.0681,69.0961,69.0402,69.0495,26380.0
2021-09-17 14:50:00,74.21,74.23,74.16,74.17,30753.0,69.0588,69.0774,69.0123,69.0216,30753.0
2021-09-17 14:55:00,74.18,74.26,74.15,74.17,30531.0,69.0309,69.1054,69.003,69.0216,30531.0
2021-09-17 15:00:00,74.18,74.26,74.17,74.23,20503.0,69.0309,69.1054,69.0216,69.0774,20503.0
2021-09-17 15:05:00,74.23,74.23,74.15,74.18,23430.0,69.0774,69.0774,69.003,69.0309,23430.0
2021-09-17 15:10:00,74.17,74.21,74.14,74.2,33728.0,69.0216,69.0588,68.9937,69.0495,33728.0
2021-09-17 15:15:00,74.2,74.32,74.19,74.32,24207.0,69.0495,69.1612,69.0402,69.1612,24207.0
2021-09-17 15:20:00,74.32,74.36,74.25,74.25,31258.0,69.1612,69.1984,69.0961,69.0961,31258.0
2021-09-17 15:25:00,74.25,74.25,74.15,74.17,34381.0,69.0961,69.0961,69.003,69.0216,34381.0
2021-09-17 15:30:00,74.17,74.25,74.16,74.24,40725.0,69.0216,69.0961,69.0123,69.0867,40725.0
2021-09-17 15:35:00,74.24,74.27,74.17,74.26,49325.0,69.0867,69.1147,69.0216,69.1054,49325.0
2021-09-17 15:40:00,74.26,74.29,74.22,74.28,44856.0,69.1054,69.1333,69.0681,69.124,44856.0
2021-09-17 15:45:00,74.29,74.29,74.09,74.1,47039.0,69.1333,69.1333,68.9472,68.9565,47039.0
2021-09-17 15:50:00,74.11,74.17,73.93,74.06,139705.0,68.9658,69.0216,68.7983,68.9192,139705.0
2021-09-17 15:55:00,74.02,74.18,73.99,74.11,245391.0,68.882,69.0309,68.8541,68.9658,245391.0
2021-09-20 09:30:00,72.72,72.85,72.08,72.41,164386.0,67.6723,67.7932,67.0767,67.3838,164386.0
2021-09-20 09:35:00,72.46,72.69,72.27,72.41,94850.0,67.4303,67.6443,67.2535,67.3838,94850.0
2021-09-20 09:40:00,72.41,72.59,71.59,71.9,388309.0,67.3838,67.5513,66.6207,66.9092,388309.0
2021-09-20 09:45:00,71.9,72.27,71.74,71.96,218230.0,66.9092,67.2535,66.7603,66.965,218230.0
2021-09-20 09:50:00,71.97,72.03,71.66,71.99,123774.0,66.9743,67.0302,66.6858,66.9929,123774.0
2021-09-20 09:55:00,71.97,72.13,71.63,71.85,171451.0,66.9743,67.1232,66.6579,66.8626,171451.0
2021-09-20 10:00:00,71.83,71.92,71.57,71.57,158175.0,66.844,66.9278,66.6021,66.6021,158175.0
2021-09-20 10:05:00,71.57,71.72,71.32,71.39,197810.0,66.6021,66.7417,66.3694,66.4346,197810.0
2021-09-20 10:10:00,71.41,71.42,71.17,71.25,138031.0,66.4532,66.4625,66.2298,66.3043,138031.0
2021-09-20 10:15:00,71.24,71.25,71.02,71.12,162360.0,66.295,66.3043,66.0903,66.1833,162360.0
2021-09-20 10:20:00,71.11,71.22,70.91,71.17,155420.0,66.174,66.2764,65.9879,66.2298,155420.0
2021-09-20 10:25:00,71.18,71.48,71.18,71.38,79340.0,66.2392,66.5183,66.2392,66.4253,79340.0
2021-09-20 10:30:00,71.37,71.53,71.31,71.42,52112.0,66.416,66.5649,66.3601,66.4625,52112.0
2021-09-20 10:35:00,71.45,71.72,71.41,71.53,88503.0,66.4904,66.7417,66.4532,66.5649,88503.0
2021-09-20 10:40:00,71.56,71.56,71.24,71.24,55950.0,66.5928,66.5928,66.295,66.295,55950.0
2021-09-20 10:45:00,71.22,71.51,71.12,71.42,143581.0,66.2764,66.5462,66.1833,66.4625,143581.0
2021-09-20 10:50:00,71.42,71.49,71.3,71.48,207851.0,66.4625,66.5276,66.3508,66.5183,207851.0
2021-09-20 10:55:00,71.43,71.45,71.26,71.43,70312.0,66.4718,66.4904,66.3136,66.4718,70312.0
2021-09-20 11:00:00,71.41,71.56,71.34,71.49,53866.0,66.4532,66.5928,66.388,66.5276,53866.0
2021-09-20 11:05:00,71.48,71.67,71.41,71.53,132597.0,66.5183,66.6951,66.4532,66.5649,132597.0
2021-09-20 11:10:00,71.53,71.65,71.46,71.54,74678.0,66.5649,66.6765,66.4997,66.5742,74678.0
2021-09-20 11:15:00,71.54,71.63,71.46,71.63,51701.0,66.5742,66.6579,66.4997,66.6579,51701.0
2021-09-20 11:20:00,71.62,71.75,71.52,71.56,88837.0,66.6486,66.7696,66.5556,66.5928,88837.0
2021-09-20 11:25:00,71.58,71.62,71.45,71.59,58190.0,66.6114,66.6486,66.4904,66.6207,58190.0
2021-09-20 11:30:00,71.61,71.62,71.2,71.25,64001.0,66.6393,66.6486,66.2578,66.3043,64001.0
2021-09-20 11:35:00,71.27,71.27,71.16,71.2,54488.0,66.3229,66.3229,66.2205,66.2578,54488.0
2021-09-20 11:40:00,71.2,71.25,71.15,71.18,53518.0,66.2578,66.3043,66.2112,66.2392,53518.0
2021-09-20 11:45:00,71.17,71.21,71.03,71.19,55324.0,66.2298,66.2671,66.0996,66.2485,55324.0
2021-09-20 11:50:00,71.17,71.18,70.97,71.02,32661.0,66.2298,66.2392,66.0437,66.0903,32661.0
2021-09-20 11:55:00,71.02,71.02,70.93,70.95,42007.0,66.0903,66.0903,66.0065,66.0251,42007.0
2021-09-20 12:00:00,70.94,71.07,70.88,71.02,56018.0,66.0158,66.1368,65.96,66.0903,56018.0
2021-09-20 12:05:00,70.98,71.06,70.85,70.87,54478.0,66.053,66.1275,65.9321,65.9507,54478.0
2021-09-20 12:10:00,70.85,70.98,70.81,70.98,27149.0,65.9321,66.053,65.8948,66.053,27149.0
2021-09-20 12:15:00,70.98,71.03,70.93,70.93,39238.0,66.053,66.0996,66.0065,66.0065,39238.0
2021-09-20 12:20:00,70.92,70.95,70.75,70.84,29364.0,65.9972,66.0251,65.839,65.9228,29364.0
2021-09-20 12:25:00,70.84,71.01,70.84,70.95,56347.0,65.9228,66.081,65.9228,66.0251,56347.0
2021-09-20 12:30:00,70.94,71.01,70.9,70.93,41160.0,66.0158,66.081,65.9786,66.0065,41160.0
2021-09-20 12:35:00,70.94,71.05,70.94,71.01,34193.0,66.0158,66.1182,66.0158,66.081,34193.0
2021-09-20 12:40:00,71.03,71.06,70.95,71.01,70861.0,66.0996,66.1275,66.0251,66.081,70861.0
2021-09-20 12:45:00,71.01,71.13,70.95,71.1,59819.0,66.081,66.1926,66.0251,66.1647,59819.0
2021-09-20 12:50:00,71.09,71.19,71.08,71.15,85051.0,66.1554,66.2485,66.1461,66.2112,85051.0
2021-09-20 12:55:00,71.16,71.26,71.15,71.18,67133.0,66.2205,66.3136,66.2112,66.2392,67133.0
2021-09-20 13:00:00,71.19,71.21,71.0,71.03,47522.0,66.2485,66.2671,66.0716,66.0996,47522.0
2021-09-20 13:05:00,71.03,71.06,70.98,71.02,33764.0,66.0996,66.1275,66.053,66.0903,33764.0
2021-09-20 13:10:00,71.02,71.22,71.01,71.12,107070.0,66.0903,66.2764,66.081,66.1833,107070.0
2021-09-20 13:15:00,71.12,71.24,71.1,71.22,26192.0,66.1833,66.295,66.1647,66.2764,26192.0
2021-09-20 13:20:00,71.23,71.29,71.21,71.22,23827.0,66.2857,66.3415,66.2671,66.2764,23827.0
2021-09-20 13:25:00,71.23,71.41,71.23,71.4,55778.0,66.2857,66.4532,66.2857,66.4439,55778.0
2021-09-20 13:30:00,71.42,71.5,71.35,71.35,74304.0,66.4625,66.5369,66.3974,66.3974,74304.0
2021-09-20 13:35:00,71.35,71.55,71.35,71.55,37636.0,66.3974,66.5835,66.3974,66.5835,37636.0
2021-09-20 13:40:00,71.54,71.63,71.52,71.57,45090.0,66.5742,66.6579,66.5556,66.6021,45090.0
2021-09-20 13:45:00,71.56,71.69,71.55,71.62,30382.0,66.5928,66.7138,66.5835,66.6486,30382.0
2021-09-20 13:50:00,71.62,71.68,71.61,71.67,33706.0,66.6486,66.7044,66.6393,66.6951,33706.0
2021-09-20 13:55:00,71.66,71.85,71.65,71.84,71206.0,66.6858,66.8626,66.6765,66.8533,71206.0
2021-09-20 14:00:00,71.84,71.9,71.78,71.9,66874.0,66.8533,66.9092,66.7975,66.9092,66874.0
2021-09-20 14:05:00,71.88,71.95,71.6,71.63,191356.0,66.8906,66.9557,66.63,66.6579,191356.0
2021-09-20 14:10:00,71.63,71.7,71.6,71.6,33799.0,66.6579,66.7231,66.63,66.63,33799.0
2021-09-20 14:15:00,71.61,71.71,71.6,71.71,29650.0,66.6393,66.7324,66.63,66.7324,29650.0
2021-09-20 14:20:00,71.71,71.77,71.64,71.66,45848.0,66.7324,66.7882,66.6672,66.6858,45848.0
2021-09-20 14:25:00,71.67,71.7,71.5,71.55,54150.0,66.6951,66.7231,66.5369,66.5835,54150.0
2021-09-20 14:30:00,71.55,71.61,71.51,71.56,50015.0,66.5835,66.6393,66.5462,66.5928,50015.0
2021-09-20 14:35:00,71.58,71.72,71.5,71.72,66179.0,66.6114,66.7417,66.5369,66.7417,66179.0
2021-09-20 14:40:00,71.7,71.8,71.62,71.64,73441.0,66.7231,66.8161,66.6486,66.6672,73441.0
2021-09-20 14:45:00,71.64,71.84,71.63,71.73,46343.0,66.6672,66.8533,66.6579,66.751,46343.0
2021-09-20 14:50:00,71.71,71.78,71.57,71.57,27848.0,66.7324,66.7975,66.6021,66.6021,27848.0
2021-09-20 14:55:00,71.55,71.75,71.54,71.66,54796.0,66.5835,66.7696,66.5742,66.6858,54796.0
2021-09-20 15:00:00,71.67,71.8,71.66,71.78,33521.0,66.6951,66.8161,66.6858,66.7975,33521.0
2021-09-20 15:05:00,71.78,71.78,71.54,71.59,24102.0,66.7975,66.7975,66.5742,66.6207,24102.0
2021-09-20 15:10:00,71.6,71.67,71.47,71.5,33132.0,66.63,66.6951,66.509,66.5369,33132.0
2021-09-20 15:15:00,71.5,71.57,71.42,71.52,38502.0,66.5369,66.6021,66.4625,66.5556,38502.0
2021-09-20 15:20:00,71.53,71.81,71.52,71.81,54259.0,66.5649,66.8254,66.5556,66.8254,54259.0
2021-09-20 15:25:00,71.81,72.11,71.75,72.1,88556.0,66.8254,67.1046,66.7696,67.0953,88556.0
2021-09-20 15:30:00,72.11,72.41,72.09,72.33,157206.0,67.1046,67.3838,67.086,67.3093,157206.0
2021-09-20 15:35:00,72.33,72.51,72.31,72.34,125175.0,67.3093,67.4768,67.2907,67.3186,125175.0
2021-09-20 15:40:00,72.34,72.69,72.34,72.59,122974.0,67.3186,67.6443,67.3186,67.5513,122974.0
2021-09-20 15:45:00,72.58,72.71,72.54,72.54,107214.0,67.542,67.663,67.5048,67.5048,107214.0
2021-09-20 15:50:00,72.55,72.9,72.55,72.81,225087.0,67.5141,67.8398,67.5141,67.756,225087.0
2021-09-20 15:55:00,72.78,73.0,72.75,72.87,538677.0,67.7281,67.9328,67.7002,67.8118,538677.0
2021-09-21 09:30:00,73.41,73.76,73.06,73.7,145133.0,68.3144,68.6401,67.9887,68.5842,145133.0
2021-09-21 09:35:00,73.72,74.03,73.58,73.61,100288.0,68.6028,68.8913,68.4726,68.5005,100288.0
2021-09-21 09:40:00,73.61,73.61,73.13,73.3,82646.0,68.5005,68.5005,68.0538,68.212,82646.0
2021-09-21 09:45:00,73.29,73.55,73.24,73.52,51457.0,68.2027,68.4446,68.1562,68.4167,51457.0
2021-09-21 09:50:00,73.52,73.66,73.5,73.54,42733.0,68.4167,68.547,68.3981,68.4353,42733.0
2021-09-21 09:55:00,73.56,73.56,73.25,73.34,52722.0,68.454,68.454,68.1655,68.2492,52722.0
2021-09-21 10:00:00,73.36,73.5,73.2,73.28,106298.0,68.2678,68.3981,68.1189,68.1934,106298.0
2021-09-21 10:05:00,73.28,73.3,72.99,72.99,67353.0,68.1934,68.212,67.9235,67.9235,67353.0
2021-09-21 10:10:00,73.0,73.02,72.86,72.93,49026.0,67.9328,67.9514,67.8025,67.8677,49026.0
2021-09-21 10:15:00,72.91,73.0,72.81,72.88,35841.0,67.8491,67.9328,67.756,67.8212,35841.0
2021-09-21 10:20:00,72.89,72.94,72.62,72.67,38663.0,67.8305,67.877,67.5792,67.6257,38663.0
2021-09-21 10:25:00,72.69,72.7,72.48,72.58,47233.0,67.6443,67.6536,67.4489,67.542,47233.0
2021-09-21 10:30:00,72.6,72.67,72.49,72.49,27547.0,67.5606,67.6257,67.4582,67.4582,27547.0
2021-09-21 10:35:00,72.48,72.55,72.38,72.54,37111.0,67.4489,67.5141,67.3559,67.5048,37111.0
2021-09-21 10:40:00,72.59,72.71,72.52,72.65,29458.0,67.5513,67.663,67.4861,67.6071,29458.0
2021-09-21 10:45:00,72.64,72.7,72.43,72.44,47572.0,67.5978,67.6536,67.4024,67.4117,47572.0
2021-09-21 10:50:00,72.46,72.5,72.39,72.46,31800.0,67.4303,67.4675,67.3652,67.4303,31800.0
2021-09-21 10:55:00,72.47,72.58,72.45,72.5,27796.0,67.4396,67.542,67.421,67.4675,27796.0
2021-09-21 11:00:00,72.5,72.67,72.43,72.65,52129.0,67.4675,67.6257,67.4024,67.6071,52129.0
2021-09-21 11:05:00,72.7,72.96,72.7,72.93,36187.0,67.6536,67.8956,67.6536,67.8677,36187.0
2021-09-21 11:10:00,72.95,73.2,72.91,73.2,43338.0,67.8863,68.1189,67.8491,68.1189,43338.0
2021-09-21 11:15:00,73.2,73.32,73.16,73.17,66267.0,68.1189,68.2306,68.0817,68.091,66267.0
2021-09-21 11:20:00,73.17,73.23,73.12,73.15,33050.0,68.091,68.1469,68.0445,68.0724,33050.0
2021-09-21 11:25:00,73.14,73.18,73.03,73.08,28330.0,68.0631,68.1003,67.9607,68.0073,28330.0
2021-09-21 11:30:00,73.1,73.33,73.1,73.26,52515.0,68.0259,68.2399,68.0259,68.1748,52515.0
2021-09-21 11:35:00,73.24,73.34,73.24,73.31,52837.0,68.1562,68.2492,68.1562,68.2213,52837.0
2021-09-21 11:40:00,73.31,73.33,73.24,73.31,34265.0,68.2213,68.2399,68.1562,68.2213,34265.0
2021-09-21 11:45:00,73.31,73.34,73.15,73.17,27843.0,68.2213,68.2492,68.0724,68.091,27843.0
2021-09-21 11:50:00,73.17,73.21,73.1,73.16,32215.0,68.091,68.1282,68.0259,68.0817,32215.0
2021-09-21 11:55:00,73.15,73.16,73.0,73.06,33775.0,68.0724,68.0817,67.9328,67.9887,33775.0
2021-09-21 12:00:00,73.06,73.2,73.03,73.1,30378.0,67.9887,68.1189,67.9607,68.0259,30378.0
2021-09-21 12:05:00,73.09,73.14,73.02,73.07,19325.0,68.0166,68.0631,67.9514,67.998,19325.0
2021-09-21 12:10:00,73.07,73.08,72.93,72.93,22705.0,67.998,68.0073,67.8677,67.8677,22705.0
2021-09-21 12:15:00,72.92,72.94,72.79,72.79,29434.0,67.8584,67.877,67.7374,67.7374,29434.0
2021-09-21 12:20:00,72.8,72.89,72.8,72.84,19301.0,67.7467,67.8305,67.7467,67.7839,19301.0
2021-09-21 12:25:00,72.83,72.88,72.79,72.8,20415.0,67.7746,67.8212,67.7374,67.7467,20415.0
2021-09-21 12:30:00,72.79,72.79,72.67,72.73,28760.0,67.7374,67.7374,67.6257,67.6816,28760.0
2021-09-21 12:35:00,72.72,72.75,72.68,72.75,15874.0,67.6723,67.7002,67.635,67.7002,15874.0
2021-09-21 12:40:00,72.74,72.77,72.7,72.76,22083.0,67.6909,67.7188,67.6536,67.7095,22083.0
2021-09-21 12:45:00,72.76,72.79,72.63,72.67,36344.0,67.7095,67.7374,67.5885,67.6257,36344.0
2021-09-21 12:50:00,72.66,72.66,72.44,72.5,29931.0,67.6164,67.6164,67.4117,67.4675,29931.0
2021-09-21 12:55:00,72.49,72.51,72.39,72.4,24519.0,67.4582,67.4768,67.3652,67.3745,24519.0
2021-09-21 13:00:00,72.41,72.42,72.28,72.35,29344.0,67.3838,67.3931,67.2628,67.3279,29344.0
2021-09-21 13:05:00,72.31,72.46,72.31,72.46,33739.0,67.2907,67.4303,67.2907,67.4303,33739.0
2021-09-21 13:10:00,72.46,72.53,72.44,72.51,25943.0,67.4303,67.4954,67.4117,67.4768,25943.0
2021-09-21 13:15:00,72.5,72.56,72.45,72.51,22238.0,67.4675,67.5234,67.421,67.4768,22238.0
2021-09-21 13:20:00,72.49,72.55,72.4,72.41,28128.0,67.4582,67.5141,67.3745,67.3838,28128.0
2021-09-21 13:25:00,72.42,72.44,72.32,72.33,43169.0,67.3931,67.4117,67.3,67.3093,43169.0
2021-09-21 13:30:00,72.34,72.35,72.28,72.32,25047.0,67.3186,67.3279,67.2628,67.3,25047.0
2021-09-21 13:35:00,72.33,72.36,72.26,72.33,24013.0,67.3093,67.3372,67.2442,67.3093,24013.0
2021-09-21 13:40:00,72.34,72.34,72.22,72.25,21649.0,67.3186,67.3186,67.207,67.2349,21649.0
2021-09-21 13:45:00,72.25,72.38,72.23,72.36,27981.0,67.2349,67.3559,67.2163,67.3372,27981.0
2021-09-21 13:50:00,72.36,72.43,72.16,72.2,27137.0,67.3372,67.4024,67.1511,67.1884,27137.0
2021-09-21 13:55:00,72.2,72.35,72.16,72.35,24968.0,67.1884,67.3279,67.1511,67.3279,24968.0
2021-09-21 14:00:00,72.36,72.6,72.36,72.57,47564.0,67.3372,67.5606,67.3372,67.5327,47564.0
2021-09-21 14:05:00,72.55,72.57,72.47,72.53,20937.0,67.5141,67.5327,67.4396,67.4954,20937.0
2021-09-21 14:10:00,72.52,72.52,72.4,72.42,20644.0,67.4861,67.4861,67.3745,67.3931,20644.0
2021-09-21 14:15:00,72.42,72.43,72.31,72.33,20571.0,67.3931,67.4024,67.2907,67.3093,20571.0
2021-09-21 14:20:00,72.33,72.38,72.28,72.3,22470.0,67.3093,67.3559,67.2628,67.2814,22470.0
2021-09-21 14:25:00,72.3,72.31,72.23,72.23,28833.0,67.2814,67.2907,67.2163,67.2163,28833.0
2021-09-21 14:30:00,72.23,72.38,72.21,72.36,21472.0,67.2163,67.3559,67.1977,67.3372,21472.0
2021-09-21 14:35:00,72.35,72.39,72.31,72.39,22774.0,67.3279,67.3652,67.2907,67.3652,22774.0
2021-09-21 14:40:00,72.39,72.42,72.37,72.4,15996.0,67.3652,67.3931,67.3466,67.3745,15996.0
2021-09-21 14:45:00,72.4,72.48,72.35,72.48,30563.0,67.3745,67.4489,67.3279,67.4489,30563.0
2021-09-21 14:50:00,72.49,72.69,72.49,72.59,46457.0,67.4582,67.6443,67.4582,67.5513,46457.0
2021-09-21 14:55:00,72.6,72.6,72.51,72.54,29178.0,67.5606,67.5606,67.4768,67.5048,29178.0
2021-09-21 15:00:00,72.55,72.66,72.54,72.59,35102.0,67.5141,67.6164,67.5048,67.5513,35102.0
2021-09-21 15:05:00,72.59,72.64,72.52,72.54,35932.0,67.5513,67.5978,67.4861,67.5048,35932.0
2021-09-21 15:10:00,72.55,72.67,72.51,72.67,22023.0,67.5141,67.6257,67.4768,67.6257,22023.0
2021-09-21 15:15:00,72.67,72.77,72.64,72.65,43606.0,67.6257,67.7188,67.5978,67.6071,43606.0
2021-09-21 15:20:00,72.66,72.82,72.66,72.76,25800.0,67.6164,67.7653,67.6164,67.7095,25800.0
2021-09-21 15:25:00,72.75,72.82,72.71,72.74,43671.0,67.7002,67.7653,67.663,67.6909,43671.0
2021-09-21 15:30:00,72.73,72.77,72.66,72.67,54133.0,67.6816,67.7188,67.6164,67.6257,54133.0
2021-09-21 15:35:00,72.67,72.71,72.58,72.59,56430.0,67.6257,67.663,67.542,67.5513,56430.0
2021-09-21 15:40:00,72.58,72.62,72.48,72.48,74720.0,67.542,67.5792,67.4489,67.4489,74720.0
2021-09-21 15:45:00,72.49,72.5,72.25,72.35,116096.0,67.4582,67.4675,67.2349,67.3279,116096.0
2021-09-21 15:50:00,72.36,72.5,72.19,72.29,139645.0,67.3372,67.4675,67.179,67.2721,139645.0
2021-09-21 15:55:00,72.29,72.33,72.07,72.11,305265.0,67.2721,67.3093,67.0674,67.1046,305265.0
2021-09-22 09:30:00,72.59,72.75,72.38,72.57,67630.0,67.5513,67.7002,67.3559,67.5327,67630.0
2021-09-22 09:35:00,72.53,72.74,72.53,72.64,24289.0,67.4954,67.6909,67.4954,67.5978,24289.0
2021-09-22 09:40:00,72.66,72.72,72.52,72.61,14144.0,67.6164,67.6723,67.4861,67.5699,14144.0
2021-09-22 09:45:00,72.61,72.7,72.59,72.67,25518.0,67.5699,67.6536,67.5513,67.6257,25518.0
2021-09-22 09:50:00,72.68,72.83,72.66,72.77,66290.0,67.635,67.7746,67.6164,67.7188,66290.0
2021-09-22 09:55:00,72.79,73.01,72.79,72.96,32919.0,67.7374,67.9421,67.7374,67.8956,32919.0
2021-09-22 10:00:00,72.98,73.16,72.98,73.03,61922.0,67.9142,68.0817,67.9142,67.9607,61922.0
2021-09-22 10:05:00,73.02,73.14,72.96,72.98,43973.0,67.9514,68.0631,67.8956,67.9142,43973.0
2021-09-22 10:10:00,72.95,72.96,72.67,72.77,26034.0,67.8863,67.8956,67.6257,67.7188,26034.0
2021-09-22 10:15:00,72.76,72.86,72.75,72.78,19068.0,67.7095,67.8025,67.7002,67.7281,19068.0
2021-09-22 10:20:00,72.79,72.81,72.67,72.67,12329.0,67.7374,67.756,67.6257,67.6257,12329.0
2021-09-22 10:25:00,72.67,72.67,72.54,72.57,44584.0,67.6257,67.6257,67.5048,67.5327,44584.0
2021-09-22 10:30:00,72.59,72.6,72.42,72.44,68979.0,67.5513,67.5606,67.3931,67.4117,68979.0
2021-09-22 10:35:00,72.41,72.62,72.4,72.58,38593.0,67.3838,67.5792,67.3745,67.542,38593.0
2021-09-22 10:40:00,72.6,72.72,72.58,72.66,30440.0,67.5606,67.6723,67.542,67.6164,30440.0
2021-09-22 10:45:00,72.66,72.8,72.62,72.77,29768.0,67.6164,67.7467,67.5792,67.7188,29768.0
2021-09-22 10:50:00,72.76,72.86,72.68,72.81,59250.0,67.7095,67.8025,67.635,67.756,59250.0
2021-09-22 10:55:00,72.79,72.93,72.76,72.86,50536.0,67.7374,67.8677,67.7095,67.8025,50536.0
2021-09-22 11:00:00,72.86,72.92,72.73,72.78,28185.0,67.8025,67.8584,67.6816,67.7281,28185.0
2021-09-22 11:05:00,72.78,72.82,72.71,72.71,14587.0,67.7281,67.7653,67.663,67.663,14587.0
2021-09-22 11:10:00,72.71,72.75,72.68,72.73,23674.0,67.663,67.7002,67.635,67.6816,23674.0
2021-09-22 11:15:00,72.73,72.76,72.66,72.71,31768.0,67.6816,67.7095,67.6164,67.663,31768.0
2021-09-22 11:20:00,72.72,72.83,72.65,72.83,37921.0,67.6723,67.7746,67.6071,67.7746,37921.0
2021-09-22 11:25:00,72.83,73.01,72.83,73.01,21937.0,67.7746,67.9421,67.7746,67.9421,21937.0
2021-09-22 11:30:00,73.03,73.15,73.02,73.11,28461.0,67.9607,68.0724,67.9514,68.0352,28461.0
2021-09-22 11:35:00,73.09,73.14,73.08,73.11,18653.0,68.0166,68.0631,68.0073,68.0352,18653.0
2021-09-22 11:40:00,73.1,73.26,73.08,73.2,53227.0,68.0259,68.1748,68.0073,68.1189,53227.0
2021-09-22 11:45:00,73.2,73.34,73.2,73.22,37287.0,68.1189,68.2492,68.1189,68.1376,37287.0
2021-09-22 11:50:00,73.23,73.38,73.19,73.33,58737.0,68.1469,68.2864,68.1096,68.2399,58737.0
2021-09-22 11:55:00,73.32,73.38,73.29,73.31,22755.0,68.2306,68.2864,68.2027,68.2213,22755.0
2021-09-22 12:00:00,73.31,73.37,73.29,73.33,25055.0,68.2213,68.2771,68.2027,68.2399,25055.0
2021-09-22 12:05:00,73.34,73.41,73.32,73.34,31213.0,68.2492,68.3144,68.2306,68.2492,31213.0
2021-09-22 12:10:00,73.35,73.4,73.33,73.39,27857.0,68.2585,68.3051,68.2399,68.2958,27857.0
2021-09-22 12:15:00,73.38,73.41,73.31,73.31,13604.0,68.2864,68.3144,68.2213,68.2213,13604.0
2021-09-22 12:20:00,73.33,73.39,73.32,73.32,18075.0,68.2399,68.2958,68.2306,68.2306,18075.0
2021-09-22 12:25:00,73.32,73.32,73.26,73.31,17291.0,68.2306,68.2306,68.1748,68.2213,17291.0
2021-09-22 12:30:00,73.32,73.61,73.32,73.42,96893.0,68.2306,68.5005,68.2306,68.3237,96893.0
2021-09-22 12:35:00,73.42,73.51,73.36,73.47,21924.0,68.3237,68.4074,68.2678,68.3702,21924.0
2021-09-22 12:40:00,73.46,73.49,73.36,73.41,15227.0,68.3609,68.3888,68.2678,68.3144,15227.0
2021-09-22 12:45:00,73.42,73.45,73.38,73.45,19090.0,68.3237,68.3516,68.2864,68.3516,19090.0
2021-09-22 12:50:00,73.44,73.5,73.39,73.42,23417.0,68.3423,68.3981,68.2958,68.3237,23417.0
2021-09-22 12:55:00,73.41,73.43,73.36,73.37,17178.0,68.3144,68.333,68.2678,68.2771,17178.0
2021-09-22 13:00:00,73.37,73.38,73.28,73.28,16141.0,68.2771,68.2864,68.1934,68.1934,16141.0
2021-09-22 13:05:00,73.26,73.29,73.21,73.22,11211.0,68.1748,68.2027,68.1282,68.1376,11211.0
2021-09-22 13:10:00,73.2,73.24,73.19,73.2,12576.0,68.1189,68.1562,68.1096,68.1189,12576.0
2021-09-22 13:15:00,73.21,73.23,73.19,73.21,21342.0,68.1282,68.1469,68.1096,68.1282,21342.0
2021-09-22 13:20:00,73.22,73.26,73.2,73.23,11307.0,68.1376,68.1748,68.1189,68.1469,11307.0
2021-09-22 13:25:00,73.22,73.29,73.22,73.26,15341.0,68.1376,68.2027,68.1376,68.1748,15341.0
2021-09-22 13:30:00,73.25,73.29,73.23,73.27,14075.0,68.1655,68.2027,68.1469,68.1841,14075.0
2021-09-22 13:35:00,73.26,73.28,73.2,73.27,21577.0,68.1748,68.1934,68.1189,68.1841,21577.0
2021-09-22 13:40:00,73.27,73.32,73.24,73.26,19147.0,68.1841,68.2306,68.1562,68.1748,19147.0
2021-09-22 13:45:00,73.25,73.29,73.21,73.21,12435.0,68.1655,68.2027,68.1282,68.1282,12435.0
2021-09-22 13:50:00,73.21,73.21,73.09,73.14,13888.0,68.1282,68.1282,68.0166,68.0631,13888.0
2021-09-22 13:55:00,73.13,73.22,73.13,73.2,19974.0,68.0538,68.1376,68.0538,68.1189,19974.0
2021-09-22 14:00:00,73.22,73.5,72.99,73.49,51129.0,68.1376,68.3981,67.9235,68.3888,51129.0
2021-09-22 14:05:00,73.5,73.52,73.35,73.48,28804.0,68.3981,68.4167,68.2585,68.3795,28804.0
2021-09-22 14:10:00,73.46,73.67,73.45,73.61,26195.0,68.3609,68.5563,68.3516,68.5005,26195.0
2021-09-22 14:15:00,73.63,73.73,73.5,73.5,42740.0,68.5191,68.6122,68.3981,68.3981,42740.0
2021-09-22 14:20:00,73.5,73.56,73.41,73.48,23527.0,68.3981,68.454,68.3144,68.3795,23527.0
2021-09-22 14:25:00,73.46,73.47,73.39,73.47,18021.0,68.3609,68.3702,68.2958,68.3702,18021.0
2021-09-22 14:30:00,73.48,73.5,73.35,73.46,28245.0,68.3795,68.3981,68.2585,68.3609,28245.0
2021-09-22 14:35:00,73.45,73.49,73.26,73.32,45308.0,68.3516,68.3888,68.1748,68.2306,45308.0
2021-09-22 14:40:00,73.29,73.35,73.16,73.28,38307.0,68.2027,68.2585,68.0817,68.1934,38307.0
2021-09-22 14:45:00,73.26,73.26,73.01,73.05,38389.0,68.1748,68.1748,67.9421,67.9794,38389.0
2021-09-22 14:50:00,73.01,73.23,72.92,73.17,54947.0,67.9421,68.1469,67.8584,68.091,54947.0
2021-09-22 14:55:00,73.19,73.19,73.02,73.09,21410.0,68.1096,68.1096,67.9514,68.0166,21410.0
2021-09-22 15:00:00,73.09,73.15,73.02,73.13,37542.0,68.0166,68.0724,67.9514,68.0538,37542.0
2021-09-22 15:05:00,73.13,73.15,73.01,73.13,22332.0,68.0538,68.0724,67.9421,68.0538,22332.0
2021-09-22 15:10:00,73.12,73.34,73.11,73.32,46418.0,68.0445,68.2492,68.0352,68.2306,46418.0
2021-09-22 15:15:00,73.32,73.48,73.28,73.46,33848.0,68.2306,68.3795,68.1934,68.3609,33848.0
2021-09-22 15:20:00,73.47,73.49,73.36,73.39,38391.0,68.3702,68.3888,68.2678,68.2958,38391.0
2021-09-22 15:25:00,73.39,73.39,73.32,73.34,21391.0,68.2958,68.2958,68.2306,68.2492,21391.0
2021-09-22 15:30:00,73.34,73.36,73.26,73.3,27112.0,68.2492,68.2678,68.1748,68.212,27112.0
2021-09-22 15:35:00,73.31,73.41,73.28,73.38,25492.0,68.2213,68.3144,68.1934,68.2864,25492.0
2021-09-22 15:40:00,73.37,73.37,73.21,73.21,38826.0,68.2771,68.2771,68.1282,68.1282,38826.0
2021-09-22 15:45:00,73.18,73.26,73.16,73.18,27108.0,68.1003,68.1748,68.0817,68.1003,27108.0
2021-09-22 15:50:00,73.18,73.28,73.09,73.22,54708.0,68.1003,68.1934,68.0166,68.1376,54708.0
2021-09-22 15:55:00,73.23,73.25,73.12,73.2,159720.0,68.1469,68.1655,68.0445,68.1189,159720.0
2021-09-23 09:30:00,73.49,73.61,73.18,73.24,50162.0,68.3888,68.5005,68.1003,68.1562,50162.0
2021-09-23 09:35:00,73.3,73.65,73.26,73.65,28687.0,68.212,68.5377,68.1748,68.5377,28687.0
2021-09-23 09:40:00,73.65,73.87,73.56,73.86,23308.0,68.5377,68.7424,68.454,68.7331,23308.0
2021-09-23 09:45:00,73.87,73.94,73.77,73.82,21281.0,68.7424,68.8076,68.6494,68.6959,21281.0
2021-09-23 09:50:00,73.85,73.86,73.71,73.79,30243.0,68.7238,68.7331,68.5935,68.668,30243.0
2021-09-23 09:55:00,73.82,73.9,73.7,73.78,39688.0,68.6959,68.7703,68.5842,68.6587,39688.0
2021-09-23 10:00:00,73.79,73.99,73.71,73.96,50450.0,68.668,68.8541,68.5935,68.8262,50450.0
2021-09-23 10:05:00,73.97,74.11,73.89,74.02,42996.0,68.8355,68.9658,68.761,68.882,42996.0
2021-09-23 10:10:00,74.03,74.07,73.97,74.04,23355.0,68.8913,68.9285,68.8355,68.9006,23355.0
2021-09-23 10:15:00,74.04,74.11,73.91,73.93,36046.0,68.9006,68.9658,68.7797,68.7983,36046.0
2021-09-23 10:20:00,73.94,73.95,73.86,73.91,23460.0,68.8076,68.8169,68.7331,68.7797,23460.0
2021-09-23 10:25:00,73.89,74.07,73.89,74.03,56379.0,68.761,68.9285,68.761,68.8913,56379.0
2021-09-23 10:30:00,74.03,74.21,74.03,74.18,43265.0,68.8913,69.0588,68.8913,69.0309,43265.0
2021-09-23 10:35:00,74.17,74.24,74.11,74.13,36067.0,69.0216,69.0867,68.9658,68.9844,36067.0
2021-09-23 10:40:00,74.15,74.15,74.05,74.07,16207.0,69.003,69.003,68.9099,68.9285,16207.0
2021-09-23 10:45:00,74.07,74.37,74.07,74.36,42001.0,68.9285,69.2077,68.9285,69.1984,42001.0
2021-09-23 10:50:00,74.35,74.41,74.26,74.28,55633.0,69.1891,69.2449,69.1054,69.124,55633.0
2021-09-23 10:55:00,74.27,74.29,74.13,74.14,39927.0,69.1147,69.1333,68.9844,68.9937,39927.0
2021-09-23 11:00:00,74.13,74.13,73.95,73.95,136050.0,68.9844,68.9844,68.8169,68.8169,136050.0
2021-09-23 11:05:00,73.95,74.02,73.91,73.95,42888.0,68.8169,68.882,68.7797,68.8169,42888.0
2021-09-23 11:10:00,73.94,73.98,73.88,73.92,23179.0,68.8076,68.8448,68.7517,68.789,23179.0
2021-09-23 11:15:00,73.93,73.97,73.77,73.81,42817.0,68.7983,68.8355,68.6494,68.6866,42817.0
2021-09-23 11:20:00,73.8,73.88,73.75,73.87,43311.0,68.6773,68.7517,68.6308,68.7424,43311.0
2021-09-23 11:25:00,73.88,73.96,73.87,73.89,32696.0,68.7517,68.8262,68.7424,68.761,32696.0
2021-09-23 11:30:00,73.88,73.93,73.85,73.9,31951.0,68.7517,68.7983,68.7238,68.7703,31951.0
2021-09-23 11:35:00,73.9,73.99,73.86,73.98,52571.0,68.7703,68.8541,68.7331,68.8448,52571.0
2021-09-23 11:40:00,73.97,73.97,73.8,73.83,21752.0,68.8355,68.8355,68.6773,68.7052,21752.0
2021-09-23 11:45:00,73.82,73.85,73.79,73.81,17911.0,68.6959,68.7238,68.668,68.6866,17911.0
2021-09-23 11:50:00,73.82,73.93,73.79,73.9,45500.0,68.6959,68.7983,68.668,68.7703,45500.0
2021-09-23 11:55:00,73.91,73.96,73.88,73.89,29422.0,68.7797,68.8262,68.7517,68.761,29422.0
2021-09-23 12:00:00,73.88,73.91,73.65,73.65,95559.0,68.7517,68.7797,68.5377,68.5377,95559.0
2021-09-23 12:05:00,73.65,73.75,73.57,73.71,53011.0,68.5377,68.6308,68.4633,68.5935,53011.0
2021-09-23 12:10:00,73.72,73.8,73.7,73.77,13734.0,68.6028,68.6773,68.5842,68.6494,13734.0
2021-09-23 12:15:00,73.76,73.77,73.68,73.69,11713.0,68.6401,68.6494,68.5656,68.5749,11713.0
2021-09-23 12:20:00,73.68,73.69,73.63,73.63,7861.0,68.5656,68.5749,68.5191,68.5191,7861.0
2021-09-23 12:25:00,73.63,73.67,73.6,73.65,13663.0,68.5191,68.5563,68.4912,68.5377,13663.0
2021-09-23 12:30:00,73.64,73.71,73.64,73.69,12485.0,68.5284,68.5935,68.5284,68.5749,12485.0
2021-09-23 12:35:00,73.69,73.73,73.64,73.69,22991.0,68.5749,68.6122,68.5284,68.5749,22991.0
2021-09-23 12:40:00,73.67,73.68,73.58,73.61,12909.0,68.5563,68.5656,68.4726,68.5005,12909.0
2021-09-23 12:45:00,73.63,73.66,73.59,73.61,9016.0,68.5191,68.547,68.4819,68.5005,9016.0
2021-09-23 12:50:00,73.63,73.65,73.6,73.61,12047.0,68.5191,68.5377,68.4912,68.5005,12047.0
2021-09-23 12:55:00,73.62,73.65,73.54,73.56,13613.0,68.5098,68.5377,68.4353,68.454,13613.0
2021-09-23 13:00:00,73.57,73.6,73.53,73.59,8430.0,68.4633,68.4912,68.426,68.4819,8430.0
2021-09-23 13:05:00,73.59,73.67,73.59,73.65,28544.0,68.4819,68.5563,68.4819,68.5377,28544.0
2021-09-23 13:10:00,73.65,73.66,73.57,73.66,15544.0,68.5377,68.547,68.4633,68.547,15544.0
2021-09-23 13:15:00,73.66,73.7,73.64,73.66,8388.0,68.547,68.5842,68.5284,68.547,8388.0
2021-09-23 13:20:00,73.67,73.7,73.62,73.64,10890.0,68.5563,68.5842,68.5098,68.5284,10890.0
2021-09-23 13:25:00,73.62,73.64,73.59,73.64,12638.0,68.5098,68.5284,68.4819,68.5284,12638.0
2021-09-23 13:30:00,73.63,73.66,73.59,73.6,15614.0,68.5191,68.547,68.4819,68.4912,15614.0
2021-09-23 13:35:00,73.6,73.6,73.56,73.57,13340.0,68.4912,68.4912,68.454,68.4633,13340.0
2021-09-23 13:40:00,73.58,73.6,73.53,73.56,16589.0,68.4726,68.4912,68.426,68.454,16589.0
2021-09-23 13:45:00,73.58,73.61,73.55,73.56,15602.0,68.4726,68.5005,68.4446,68.454,15602.0
2021-09-23 13:50:00,73.56,73.64,73.56,73.64,20400.0,68.454,68.5284,68.454,68.5284,20400.0
2021-09-23 13:55:00,73.63,73.67,73.62,73.62,14155.0,68.5191,68.5563,68.5098,68.5098,14155.0
2021-09-23 14:00:00,73.64,73.68,73.6,73.67,16782.0,68.5284,68.5656,68.4912,68.5563,16782.0
2021-09-23 14:05:00,73.67,73.71,73.65,73.68,32447.0,68.5563,68.5935,68.5377,68.5656,32447.0
2021-09-23 14:10:00,73.68,73.68,73.57,73.58,22220.0,68.5656,68.5656,68.4633,68.4726,22220.0
2021-09-23 14:15:00,73.58,73.63,73.57,73.62,15995.0,68.4726,68.5191,68.4633,68.5098,15995.0
2021-09-23 14:20:00,73.61,73.61,73.53,73.53,11062.0,68.5005,68.5005,68.426,68.426,11062.0
2021-09-23 14:25:00,73.53,73.55,73.5,73.52,10961.0,68.426,68.4446,68.3981,68.4167,10961.0
2021-09-23 14:30:00,73.52,73.6,73.5,73.55,38190.0,68.4167,68.4912,68.3981,68.4446,38190.0
2021-09-23 14:35:00,73.53,73.53,73.44,73.45,18394.0,68.426,68.426,68.3423,68.3516,18394.0
2021-09-23 14:40:00,73.46,73.59,73.45,73.56,71972.0,68.3609,68.4819,68.3516,68.454,71972.0
2021-09-23 14:45:00,73.57,73.65,73.55,73.57,47222.0,68.4633,68.5377,68.4446,68.4633,47222.0
2021-09-23 14:50:00,73.56,73.65,73.55,73.56,36613.0,68.454,68.5377,68.4446,68.454,36613.0
2021-09-23 14:55:00,73.57,73.6,73.56,73.58,16407.0,68.4633,68.4912,68.454,68.4726,16407.0
2021-09-23 15:00:00,73.58,73.59,73.55,73.58,38785.0,68.4726,68.4819,68.4446,68.4726,38785.0
2021-09-23 15:05:00,73.58,73.58,73.55,73.55,45552.0,68.4726,68.4726,68.4446,68.4446,45552.0
2021-09-23 15:10:00,73.55,73.56,73.44,73.45,57277.0,68.4446,68.454,68.3423,68.3516,57277.0
2021-09-23 15:15:00,73.45,73.55,73.45,73.54,31779.0,68.3516,68.4446,68.3516,68.4353,31779.0
2021-09-23 15:20:00,73.53,73.63,73.53,73.63,11115.0,68.426,68.5191,68.426,68.5191,11115.0
2021-09-23 15:25:00,73.62,73.64,73.6,73.6,69803.0,68.5098,68.5284,68.4912,68.4912,69803.0
2021-09-23 15:30:00,73.61,73.67,73.52,73.67,36215.0,68.5005,68.5563,68.4167,68.5563,36215.0
2021-09-23 15:35:00,73.66,73.67,73.61,73.66,64784.0,68.547,68.5563,68.5005,68.547,64784.0
2021-09-23 15:40:00,73.65,73.7,73.63,73.69,46138.0,68.5377,68.5842,68.5191,68.5749,46138.0
2021-09-23 15:45:00,73.69,73.69,73.56,73.59,120026.0,68.5749,68.5749,68.454,68.4819,120026.0
2021-09-23 15:50:00,73.59,73.59,73.42,73.44,214922.0,68.4819,68.4819,68.3237,68.3423,214922.0
2021-09-23 15:55:00,73.43,73.51,73.33,73.51,299554.0,68.333,68.4074,68.2399,68.4074,299554.0
2021-09-24 09:30:00,72.93,73.4,72.74,73.18,74673.0,67.8677,68.3051,67.6909,68.1003,74673.0
2021-09-24 09:35:00,73.13,73.36,73.06,73.22,21126.0,68.0538,68.2678,67.9887,68.1376,21126.0
2021-09-24 09:40:00,73.19,73.28,73.03,73.07,34396.0,68.1096,68.1934,67.9607,67.998,34396.0
2021-09-24 09:45:00,73.06,73.09,72.87,72.93,53716.0,67.9887,68.0166,67.8118,67.8677,53716.0
2021-09-24 09:50:00,72.92,73.21,72.89,73.21,32928.0,67.8584,68.1282,67.8305,68.1282,32928.0
2021-09-24 09:55:00,73.2,73.26,73.02,73.25,30367.0,68.1189,68.1748,67.9514,68.1655,30367.0
2021-09-24 10:00:00,73.27,73.32,73.22,73.3,19200.0,68.1841,68.2306,68.1376,68.212,19200.0
2021-09-24 10:05:00,73.31,73.36,73.23,73.24,30244.0,68.2213,68.2678,68.1469,68.1562,30244.0
2021-09-24 10:10:00,73.23,73.23,73.0,73.1,18422.0,68.1469,68.1469,67.9328,68.0259,18422.0
2021-09-24 10:15:00,73.06,73.14,73.0,73.04,29209.0,67.9887,68.0631,67.9328,67.97,29209.0
2021-09-24 10:20:00,73.03,73.12,72.96,73.09,77170.0,67.9607,68.0445,67.8956,68.0166,77170.0
2021-09-24 10:25:00,73.08,73.08,72.81,72.83,45364.0,68.0073,68.0073,67.756,67.7746,45364.0
2021-09-24 10:30:00,72.84,72.87,72.74,72.75,57466.0,67.7839,67.8118,67.6909,67.7002,57466.0
2021-09-24 10:35:00,72.75,72.81,72.73,72.8,19788.0,67.7002,67.756,67.6816,67.7467,19788.0
2021-09-24 10:40:00,72.79,72.91,72.78,72.86,32765.0,67.7374,67.8491,67.7281,67.8025,32765.0
2021-09-24 10:45:00,72.86,72.97,72.8,72.86,53346.0,67.8025,67.9049,67.7467,67.8025,53346.0
2021-09-24 10:50:00,72.86,72.86,72.71,72.77,19543.0,67.8025,67.8025,67.663,67.7188,19543.0
2021-09-24 10:55:00,72.76,72.83,72.76,72.79,10605.0,67.7095,67.7746,67.7095,67.7374,10605.0
2021-09-24 11:00:00,72.78,72.99,72.78,72.98,18173.0,67.7281,67.9235,67.7281,67.9142,18173.0
2021-09-24 11:05:00,72.97,73.09,72.97,73.06,22438.0,67.9049,68.0166,67.9049,67.9887,22438.0
2021-09-24 11:10:00,73.06,73.06,72.99,73.0,17891.0,67.9887,67.9887,67.9235,67.9328,17891.0
2021-09-24 11:15:00,73.0,73.07,72.97,73.06,16628.0,67.9328,67.998,67.9049,67.9887,16628.0
2021-09-24 11:20:00,73.05,73.07,72.99,73.04,25818.0,67.9794,67.998,67.9235,67.97,25818.0
2021-09-24 11:25:00,73.02,73.02,72.86,72.86,20722.0,67.9514,67.9514,67.8025,67.8025,20722.0
2021-09-24 11:30:00,72.87,72.97,72.86,72.97,22416.0,67.8118,67.9049,67.8025,67.9049,22416.0
2021-09-24 11:35:00,72.97,73.02,72.93,73.01,17255.0,67.9049,67.9514,67.8677,67.9421,17255.0
2021-09-24 11:40:00,73.02,73.04,72.95,72.96,21334.0,67.9514,67.97,67.8863,67.8956,21334.0
2021-09-24 11:45:00,72.97,72.99,72.95,72.99,10834.0,67.9049,67.9235,67.8863,67.9235,10834.0
2021-09-24 11:50:00,72.99,73.13,72.98,73.11,12604.0,67.9235,68.0538,67.9142,68.0352,12604.0
2021-09-24 11:55:00,73.1,73.1,73.02,73.06,13226.0,68.0259,68.0259,67.9514,67.9887,13226.0
2021-09-24 12:00:00,73.07,73.07,73.01,73.06,11906.0,67.998,67.998,67.9421,67.9887,11906.0
2021-09-24 12:05:00,73.07,73.08,73.02,73.03,11196.0,67.998,68.0073,67.9514,67.9607,11196.0
2021-09-24 12:10:00,73.02,73.09,73.02,73.08,10195.0,67.9514,68.0166,67.9514,68.0073,10195.0
2021-09-24 12:15:00,73.05,73.13,73.05,73.1,11428.0,67.9794,68.0538,67.9794,68.0259,11428.0
2021-09-24 12:20:00,73.1,73.1,73.05,73.06,9217.0,68.0259,68.0259,67.9794,67.9887,9217.0
2021-09-24 12:25:00,73.06,73.1,73.04,73.06,14482.0,67.9887,68.0259,67.97,67.9887,14482.0
2021-09-24 12:30:00,73.07,73.11,73.07,73.1,7536.0,67.998,68.0352,67.998,68.0259,7536.0
2021-09-24 12:35:00,73.08,73.08,73.03,73.05,18488.0,68.0073,68.0073,67.9607,67.9794,18488.0
2021-09-24 12:40:00,73.06,73.1,73.04,73.07,13741.0,67.9887,68.0259,67.97,67.998,13741.0
2021-09-24 12:45:00,73.07,73.08,73.03,73.08,11709.0,67.998,68.0073,67.9607,68.0073,11709.0
2021-09-24 12:50:00,73.06,73.07,73.0,73.04,8911.0,67.9887,67.998,67.9328,67.97,8911.0
2021-09-24 12:55:00,73.04,73.04,73.0,73.03,6930.0,67.97,67.97,67.9328,67.9607,6930.0
2021-09-24 13:00:00,73.02,73.02,72.99,73.0,13023.0,67.9514,67.9514,67.9235,67.9328,13023.0
2021-09-24 13:05:00,72.99,72.99,72.92,72.92,25291.0,67.9235,67.9235,67.8584,67.8584,25291.0
2021-09-24 13:10:00,72.92,72.97,72.87,72.96,12567.0,67.8584,67.9049,67.8118,67.8956,12567.0
2021-09-24 13:15:00,72.95,73.0,72.94,72.98,14552.0,67.8863,67.9328,67.877,67.9142,14552.0
2021-09-24 13:20:00,72.98,72.98,72.93,72.94,6792.0,67.9142,67.9142,67.8677,67.877,6792.0
2021-09-24 13:25:00,72.94,72.96,72.92,72.92,10642.0,67.877,67.8956,67.8584,67.8584,10642.0
2021-09-24 13:30:00,72.92,72.93,72.89,72.9,13509.0,67.8584,67.8677,67.8305,67.8398,13509.0
2021-09-24 13:35:00,72.88,72.89,72.85,72.87,11281.0,67.8212,67.8305,67.7932,67.8118,11281.0
2021-09-24 13:40:00,72.88,72.88,72.85,72.86,9226.0,67.8212,67.8212,67.7932,67.8025,9226.0
2021-09-24 13:45:00,72.86,72.88,72.82,72.83,15698.0,67.8025,67.8212,67.7653,67.7746,15698.0
2021-09-24 13:50:00,72.83,72.84,72.79,72.8,14398.0,67.7746,67.7839,67.7374,67.7467,14398.0
2021-09-24 13:55:00,72.8,72.82,72.79,72.8,9378.0,67.7467,67.7653,67.7374,67.7467,9378.0
2021-09-24 14:00:00,72.81,72.87,72.8,72.86,15507.0,67.756,67.8118,67.7467,67.8025,15507.0
2021-09-24 14:05:00,72.86,72.92,72.85,72.86,32411.0,67.8025,67.8584,67.7932,67.8025,32411.0
2021-09-24 14:10:00,72.86,72.87,72.84,72.85,13155.0,67.8025,67.8118,67.7839,67.7932,13155.0
2021-09-24 14:15:00,72.85,72.94,72.84,72.93,17119.0,67.7932,67.877,67.7839,67.8677,17119.0
2021-09-24 14:20:00,72.93,72.93,72.92,72.92,3797.0,67.8677,67.8677,67.8584,67.8584,3797.0
2021-09-24 14:25:00,72.92,72.96,72.91,72.93,26328.0,67.8584,67.8956,67.8491,67.8677,26328.0
2021-09-24 14:30:00,72.93,72.97,72.9,72.92,21973.0,67.8677,67.9049,67.8398,67.8584,21973.0
2021-09-24 14:35:00,72.91,72.95,72.89,72.95,27452.0,67.8491,67.8863,67.8305,67.8863,27452.0
2021-09-24 14:40:00,72.94,72.97,72.93,72.94,9670.0,67.877,67.9049,67.8677,67.877,9670.0
2021-09-24 14:45:00,72.93,72.95,72.91,72.91,18851.0,67.8677,67.8863,67.8491,67.8491,18851.0
2021-09-24 14:50:00,72.91,73.02,72.91,73.01,15707.0,67.8491,67.9514,67.8491,67.9421,15707.0
2021-09-24 14:55:00,73.02,73.13,73.02,73.12,14091.0,67.9514,68.0538,67.9514,68.0445,14091.0
2021-09-24 15:00:00,73.11,73.14,73.06,73.1,38694.0,68.0352,68.0631,67.9887,68.0259,38694.0
2021-09-24 15:05:00,73.11,73.11,73.05,73.06,16344.0,68.0352,68.0352,67.9794,67.9887,16344.0
2021-09-24 15:10:00,73.06,73.09,73.04,73.09,55634.0,67.9887,68.0166,67.97,68.0166,55634.0
2021-09-24 15:15:00,73.09,73.13,73.09,73.13,13521.0,68.0166,68.0538,68.0166,68.0538,13521.0
2021-09-24 15:20:00,73.12,73.28,73.08,73.28,77332.0,68.0445,68.1934,68.0073,68.1934,77332.0
2021-09-24 15:25:00,73.28,73.31,73.12,73.12,119568.0,68.1934,68.2213,68.0445,68.0445,119568.0
2021-09-24 15:30:00,73.13,73.21,73.11,73.12,60993.0,68.0538,68.1282,68.0352,68.0445,60993.0
2021-09-24 15:35:00,73.13,73.17,73.09,73.12,73296.0,68.0538,68.091,68.0166,68.0445,73296.0
2021-09-24 15:40:00,73.13,73.14,73.07,73.14,53601.0,68.0538,68.0631,67.998,68.0631,53601.0
2021-09-24 15:45:00,73.15,73.21,73.14,73.16,46618.0,68.0724,68.1282,68.0631,68.0817,46618.0
2021-09-24 15:50:00,73.16,73.18,73.07,73.09,101496.0,68.0817,68.1003,67.998,68.0166,101496.0
2021-09-24 15:55:00,73.09,73.09,72.96,72.99,243661.0,68.0166,68.0166,67.8956,67.9235,243661.0
2021-09-27 09:30:00,72.41,72.88,72.41,72.54,108548.0,67.3838,67.8212,67.3838,67.5048,108548.0
2021-09-27 09:35:00,72.51,72.82,72.41,72.63,63772.0,67.4768,67.7653,67.3838,67.5885,63772.0
2021-09-27 09:40:00,72.63,73.0,72.54,72.84,59880.0,67.5885,67.9328,67.5048,67.7839,59880.0
2021-09-27 09:45:00,72.83,72.9,72.74,72.85,37608.0,67.7746,67.8398,67.6909,67.7932,37608.0
2021-09-27 09:50:00,72.84,72.87,72.69,72.78,55966.0,67.7839,67.8118,67.6443,67.7281,55966.0
2021-09-27 09:55:00,72.78,72.8,72.59,72.59,53686.0,67.7281,67.7467,67.5513,67.5513,53686.0
2021-09-27 10:00:00,72.59,72.84,72.48,72.81,65562.0,67.5513,67.7839,67.4489,67.756,65562.0
2021-09-27 10:05:00,72.8,73.0,72.7,72.94,40869.0,67.7467,67.9328,67.6536,67.877,40869.0
2021-09-27 10:10:00,72.93,73.07,72.91,72.97,45507.0,67.8677,67.998,67.8491,67.9049,45507.0
2021-09-27 10:15:00,72.97,73.15,72.92,73.1,99607.0,67.9049,68.0724,67.8584,68.0259,99607.0
2021-09-27 10:20:00,73.12,73.22,73.08,73.15,64206.0,68.0445,68.1376,68.0073,68.0724,64206.0
2021-09-27 10:25:00,73.15,73.49,73.13,73.46,61570.0,68.0724,68.3888,68.0538,68.3609,61570.0
2021-09-27 10:30:00,73.46,73.58,73.37,73.37,79955.0,68.3609,68.4726,68.2771,68.2771,79955.0
2021-09-27 10:35:00,73.35,73.48,73.34,73.45,21914.0,68.2585,68.3795,68.2492,68.3516,21914.0
2021-09-27 10:40:00,73.4,73.52,73.4,73.47,19794.0,68.3051,68.4167,68.3051,68.3702,19794.0
2021-09-27 10:45:00,73.48,73.53,73.43,73.5,26276.0,68.3795,68.426,68.333,68.3981,26276.0
2021-09-27 10:50:00,73.51,73.51,73.26,73.26,31950.0,68.4074,68.4074,68.1748,68.1748,31950.0
2021-09-27 10:55:00,73.24,73.28,73.13,73.24,28105.0,68.1562,68.1934,68.0538,68.1562,28105.0
2021-09-27 11:00:00,73.24,73.43,73.18,73.43,39032.0,68.1562,68.333,68.1003,68.333,39032.0
2021-09-27 11:05:00,73.43,73.47,73.29,73.3,25717.0,68.333,68.3702,68.2027,68.212,25717.0
2021-09-27 11:10:00,73.31,73.4,73.28,73.31,28303.0,68.2213,68.3051,68.1934,68.2213,28303.0
2021-09-27 11:15:00,73.3,73.43,73.28,73.41,20877.0,68.212,68.333,68.1934,68.3144,20877.0
2021-09-27 11:20:00,73.42,73.42,73.29,73.29,16966.0,68.3237,68.3237,68.2027,68.2027,16966.0
2021-09-27 11:25:00,73.28,73.29,73.11,73.22,21684.0,68.1934,68.2027,68.0352,68.1376,21684.0
2021-09-27 11:30:00,73.23,73.29,73.22,73.27,16720.0,68.1469,68.2027,68.1376,68.1841,16720.0
2021-09-27 11:35:00,73.28,73.35,73.24,73.3,16815.0,68.1934,68.2585,68.1562,68.212,16815.0
2021-09-27 11:40:00,73.31,73.33,73.26,73.32,21175.0,68.2213,68.2399,68.1748,68.2306,21175.0
2021-09-27 11:45:00,73.31,73.31,73.18,73.26,21857.0,68.2213,68.2213,68.1003,68.1748,21857.0
2021-09-27 11:50:00,73.26,73.36,73.23,73.29,39225.0,68.1748,68.2678,68.1469,68.2027,39225.0
2021-09-27 11:55:00,73.3,73.36,73.3,73.36,10929.0,68.212,68.2678,68.212,68.2678,10929.0
2021-09-27 12:00:00,73.35,73.47,73.32,73.47,22222.0,68.2585,68.3702,68.2306,68.3702,22222.0
2021-09-27 12:05:00,73.47,73.51,73.43,73.45,23071.0,68.3702,68.4074,68.333,68.3516,23071.0
2021-09-27 12:10:00,73.45,73.45,73.4,73.45,9626.0,68.3516,68.3516,68.3051,68.3516,9626.0
2021-09-27 12:15:00,73.44,73.55,73.43,73.51,29346.0,68.3423,68.4446,68.333,68.4074,29346.0
2021-09-27 12:20:00,73.51,73.54,73.48,73.52,18856.0,68.4074,68.4353,68.3795,68.4167,18856.0
2021-09-27 12:25:00,73.53,73.53,73.39,73.42,15006.0,68.426,68.426,68.2958,68.3237,15006.0
2021-09-27 12:30:00,73.41,73.45,73.34,73.34,15000.0,68.3144,68.3516,68.2492,68.2492,15000.0
2021-09-27 12:35:00,73.35,73.39,73.32,73.37,17914.0,68.2585,68.2958,68.2306,68.2771,17914.0
2021-09-27 12:40:00,73.36,73.39,73.35,73.38,10988.0,68.2678,68.2958,68.2585,68.2864,10988.0
2021-09-27 12:45:00,73.37,73.38,73.26,73.26,15902.0,68.2771,68.2864,68.1748,68.1748,15902.0
2021-09-27 12:50:00,73.24,73.3,73.22,73.3,9179.0,68.1562,68.212,68.1376,68.212,9179.0
2021-09-27 12:55:00,73.3,73.37,73.3,73.37,16820.0,68.212,68.2771,68.212,68.2771,16820.0
2021-09-27 13:00:00,73.37,73.39,73.32,73.37,11379.0,68.2771,68.2958,68.2306,68.2771,11379.0
2021-09-27 13:05:00,73.34,73.44,73.34,73.4,13114.0,68.2492,68.3423,68.2492,68.3051,13114.0
2021-09-27 13:10:00,73.4,73.45,73.39,73.39,14612.0,68.3051,68.3516,68.2958,68.2958,14612.0
2021-09-27 13:15:00,73.39,73.58,73.39,73.56,13287.0,68.2958,68.4726,68.2958,68.454,13287.0
2021-09-27 13:20:00,73.56,73.58,73.52,73.53,12098.0,68.454,68.4726,68.4167,68.426,12098.0
2021-09-27 13:25:00,73.53,73.57,73.51,73.57,8312.0,68.426,68.4633,68.4074,68.4633,8312.0
2021-09-27 13:30:00,73.57,73.57,73.52,73.52,19058.0,68.4633,68.4633,68.4167,68.4167,19058.0
2021-09-27 13:35:00,73.51,73.62,73.5,73.57,22267.0,68.4074,68.5098,68.3981,68.4633,22267.0
2021-09-27 13:40:00,73.59,73.63,73.58,73.61,10550.0,68.4819,68.5191,68.4726,68.5005,10550.0
2021-09-27 13:45:00,73.59,73.68,73.57,73.67,13934.0,68.4819,68.5656,68.4633,68.5563,13934.0
2021-09-27 13:50:00,73.65,73.66,73.59,73.64,21749.0,68.5377,68.547,68.4819,68.5284,21749.0
2021-09-27 13:55:00,73.63,73.69,73.62,73.67,17760.0,68.5191,68.5749,68.5098,68.5563,17760.0
2021-09-27 14:00:00,73.67,73.75,73.65,73.73,31471.0,68.5563,68.6308,68.5377,68.6122,31471.0
2021-09-27 14:05:00,73.73,73.8,73.72,73.77,31261.0,68.6122,68.6773,68.6028,68.6494,31261.0
2021-09-27 14:10:00,73.79,73.81,73.75,73.77,28699.0,68.668,68.6866,68.6308,68.6494,28699.0
2021-09-27 14:15:00,73.78,73.78,73.74,73.78,12023.0,68.6587,68.6587,68.6215,68.6587,12023.0
2021-09-27 14:20:00,73.78,73.78,73.66,73.66,29092.0,68.6587,68.6587,68.547,68.547,29092.0
2021-09-27 14:25:00,73.67,73.7,73.65,73.7,16053.0,68.5563,68.5842,68.5377,68.5842,16053.0
2021-09-27 14:30:00,73.69,73.71,73.57,73.6,23456.0,68.5749,68.5935,68.4633,68.4912,23456.0
2021-09-27 14:35:00,73.59,73.61,73.53,73.55,31743.0,68.4819,68.5005,68.426,68.4446,31743.0
2021-09-27 14:40:00,73.55,73.6,73.45,73.45,74913.0,68.4446,68.4912,68.3516,68.3516,74913.0
2021-09-27 14:45:00,73.45,73.49,73.4,73.48,29024.0,68.3516,68.3888,68.3051,68.3795,29024.0
2021-09-27 14:50:00,73.48,73.48,73.38,73.39,18277.0,68.3795,68.3795,68.2864,68.2958,18277.0
2021-09-27 14:55:00,73.38,73.39,73.29,73.29,27694.0,68.2864,68.2958,68.2027,68.2027,27694.0
2021-09-27 15:00:00,73.3,73.32,73.25,73.26,23020.0,68.212,68.2306,68.1655,68.1748,23020.0
2021-09-27 15:05:00,73.26,73.32,73.26,73.31,33737.0,68.1748,68.2306,68.1748,68.2213,33737.0
2021-09-27 15:10:00,73.31,73.45,73.31,73.45,26200.0,68.2213,68.3516,68.2213,68.3516,26200.0
2021-09-27 15:15:00,73.46,73.5,73.45,73.48,33101.0,68.3609,68.3981,68.3516,68.3795,33101.0
2021-09-27 15:20:00,73.48,73.5,73.44,73.44,14879.0,68.3795,68.3981,68.3423,68.3423,14879.0
2021-09-27 15:25:00,73.44,73.49,73.42,73.49,30665.0,68.3423,68.3888,68.3237,68.3888,30665.0
2021-09-27 15:30:00,73.5,73.52,73.45,73.48,37346.0,68.3981,68.4167,68.3516,68.3795,37346.0
2021-09-27 15:35:00,73.48,73.54,73.45,73.53,64827.0,68.3795,68.4353,68.3516,68.426,64827.0
2021-09-27 15:40:00,73.53,73.63,73.52,73.63,69414.0,68.426,68.5191,68.4167,68.5191,69414.0
2021-09-27 15:45:00,73.63,73.66,73.49,73.53,61996.0,68.5191,68.547,68.3888,68.426,61996.0
2021-09-27 15:50:00,73.54,73.74,73.54,73.72,182351.0,68.4353,68.6215,68.4353,68.6028,182351.0
2021-09-27 15:55:00,73.72,73.75,73.66,73.67,205628.0,68.6028,68.6308,68.547,68.5563,205628.0
2021-09-28 09:30:00,72.83,73.67,72.83,73.32,80980.0,67.7746,68.5563,67.7746,68.2306,80980.0
2021-09-28 09:35:00,73.29,73.45,73.14,73.28,29837.0,68.2027,68.3516,68.0631,68.1934,29837.0
2021-09-28 09:40:00,73.24,73.24,72.74,72.77,65774.0,68.1562,68.1562,67.6909,67.7188,65774.0
2021-09-28 09:45:00,72.76,72.88,72.68,72.75,24504.0,67.7095,67.8212,67.635,67.7002,24504.0
2021-09-28 09:50:00,72.76,72.84,72.57,72.8,55032.0,67.7095,67.7839,67.5327,67.7467,55032.0
2021-09-28 09:55:00,72.78,72.86,72.7,72.73,43863.0,67.7281,67.8025,67.6536,67.6816,43863.0
2021-09-28 10:00:00,72.71,72.71,72.24,72.42,97944.0,67.663,67.663,67.2256,67.3931,97944.0
2021-09-28 10:05:00,72.39,72.42,72.21,72.22,68146.0,67.3652,67.3931,67.1977,67.207,68146.0
2021-09-28 10:10:00,72.23,72.29,71.98,71.98,69054.0,67.2163,67.2721,66.9836,66.9836,69054.0
2021-09-28 10:15:00,71.95,72.02,71.81,71.92,41412.0,66.9557,67.0208,66.8254,66.9278,41412.0
2021-09-28 10:20:00,71.91,72.04,71.8,71.96,46942.0,66.9185,67.0395,66.8161,66.965,46942.0
2021-09-28 10:25:00,71.97,72.0,71.76,71.99,58631.0,66.9743,67.0022,66.7789,66.9929,58631.0
2021-09-28 10:30:00,71.98,72.11,71.93,72.11,38505.0,66.9836,67.1046,66.9371,67.1046,38505.0
2021-09-28 10:35:00,72.09,72.2,71.92,72.12,46168.0,67.086,67.1884,66.9278,67.1139,46168.0
2021-09-28 10:40:00,72.12,72.16,71.98,72.05,44271.0,67.1139,67.1511,66.9836,67.0488,44271.0
2021-09-28 10:45:00,72.03,72.07,71.89,71.92,34275.0,67.0302,67.0674,66.8999,66.9278,34275.0
2021-09-28 10:50:00,71.93,71.97,71.78,71.83,78902.0,66.9371,66.9743,66.7975,66.844,78902.0
2021-09-28 10:55:00,71.86,71.95,71.82,71.87,36644.0,66.872,66.9557,66.8347,66.8813,36644.0
2021-09-28 11:00:00,71.87,71.93,71.64,71.65,60176.0,66.8813,66.9371,66.6672,66.6765,60176.0
2021-09-28 11:05:00,71.64,71.65,71.38,71.38,86647.0,66.6672,66.6765,66.4253,66.4253,86647.0
2021-09-28 11:10:00,71.39,71.49,71.23,71.23,84905.0,66.4346,66.5276,66.2857,66.2857,84905.0
2021-09-28 11:15:00,71.26,71.29,71.04,71.06,126069.0,66.3136,66.3415,66.1089,66.1275,126069.0
2021-09-28 11:20:00,71.07,71.24,70.96,71.0,116244.0,66.1368,66.295,66.0344,66.0716,116244.0
2021-09-28 11:25:00,71.0,71.07,70.76,70.82,80450.0,66.0716,66.1368,65.8483,65.9041,80450.0
2021-09-28 11:30:00,70.82,71.01,70.73,70.98,73515.0,65.9041,66.081,65.8204,66.053,73515.0
2021-09-28 11:35:00,70.99,71.11,70.89,71.08,99787.0,66.0623,66.174,65.9693,66.1461,99787.0
2021-09-28 11:40:00,71.08,71.08,70.84,70.9,41327.0,66.1461,66.1461,65.9228,65.9786,41327.0
2021-09-28 11:45:00,70.9,71.29,70.86,71.26,62172.0,65.9786,66.3415,65.9414,66.3136,62172.0
2021-09-28 11:50:00,71.26,71.3,71.09,71.26,51496.0,66.3136,66.3508,66.1554,66.3136,51496.0
2021-09-28 11:55:00,71.26,71.29,71.19,71.23,28506.0,66.3136,66.3415,66.2485,66.2857,28506.0
2021-09-28 12:00:00,71.22,71.24,71.01,71.07,48336.0,66.2764,66.295,66.081,66.1368,48336.0
2021-09-28 12:05:00,71.06,71.16,71.0,71.06,35374.0,66.1275,66.2205,66.0716,66.1275,35374.0
2021-09-28 12:10:00,71.04,71.16,71.02,71.12,66879.0,66.1089,66.2205,66.0903,66.1833,66879.0
2021-09-28 12:15:00,71.13,71.15,71.1,71.11,49449.0,66.1926,66.2112,66.1647,66.174,49449.0
2021-09-28 12:20:00,71.12,71.13,71.03,71.06,23800.0,66.1833,66.1926,66.0996,66.1275,23800.0
2021-09-28 12:25:00,71.05,71.1,71.0,71.0,67027.0,66.1182,66.1647,66.0716,66.0716,67027.0
2021-09-28 12:30:00,70.99,71.03,70.9,71.01,32978.0,66.0623,66.0996,65.9786,66.081,32978.0
2021-09-28 12:35:00,71.0,71.04,70.97,70.98,27646.0,66.0716,66.1089,66.0437,66.053,27646.0
2021-09-28 12:40:00,70.98,70.98,70.93,70.98,15897.0,66.053,66.053,66.0065,66.053,15897.0
2021-09-28 12:45:00,70.97,70.98,70.9,70.9,13344.0,66.0437,66.053,65.9786,65.9786,13344.0
2021-09-28 12:50:00,70.89,70.98,70.85,70.92,17470.0,65.9693,66.053,65.9321,65.9972,17470.0
2021-09-28 12:55:00,70.92,70.96,70.84,70.9,23300.0,65.9972,66.0344,65.9228,65.9786,23300.0
2021-09-28 13:00:00,70.91,70.92,70.81,70.88,16348.0,65.9879,65.9972,65.8948,65.96,16348.0
2021-09-28 13:05:00,70.88,70.98,70.82,70.92,27623.0,65.96,66.053,65.9041,65.9972,27623.0
2021-09-28 13:10:00,70.91,70.94,70.83,70.93,27840.0,65.9879,66.0158,65.9134,66.0065,27840.0
2021-09-28 13:15:00,70.94,71.02,70.94,71.01,16735.0,66.0158,66.0903,66.0158,66.081,16735.0
2021-09-28 13:20:00,71.0,71.05,70.99,71.03,24362.0,66.0716,66.1182,66.0623,66.0996,24362.0
2021-09-28 13:25:00,71.05,71.17,71.05,71.12,15691.0,66.1182,66.2298,66.1182,66.1833,15691.0
2021-09-28 13:30:00,71.12,71.14,71.06,71.07,20889.0,66.1833,66.2019,66.1275,66.1368,20889.0
2021-09-28 13:35:00,71.06,71.12,71.03,71.11,20318.0,66.1275,66.1833,66.0996,66.174,20318.0
2021-09-28 13:40:00,71.13,71.23,71.12,71.16,19587.0,66.1926,66.2857,66.1833,66.2205,19587.0
2021-09-28 13:45:00,71.15,71.21,71.1,71.14,15006.0,66.2112,66.2671,66.1647,66.2019,15006.0
2021-09-28 13:50:00,71.15,71.19,71.12,71.15,16849.0,66.2112,66.2485,66.1833,66.2112,16849.0
2021-09-28 13:55:00,71.17,71.3,71.16,71.22,40543.0,66.2298,66.3508,66.2205,66.2764,40543.0
2021-09-28 14:00:00,71.22,71.27,71.2,71.26,23385.0,66.2764,66.3229,66.2578,66.3136,23385.0
2021-09-28 14:05:00,71.25,71.33,71.2,71.24,14850.0,66.3043,66.3787,66.2578,66.295,14850.0
2021-09-28 14:10:00,71.24,71.24,71.1,71.14,19154.0,66.295,66.295,66.1647,66.2019,19154.0
2021-09-28 14:15:00,71.14,71.39,71.14,71.37,16275.0,66.2019,66.4346,66.2019,66.416,16275.0
2021-09-28 14:20:00,71.39,71.54,71.38,71.53,38209.0,66.4346,66.5742,66.4253,66.5649,38209.0
2021-09-28 14:25:00,71.53,71.58,71.43,71.48,24256.0,66.5649,66.6114,66.4718,66.5183,24256.0
2021-09-28 14:30:00,71.49,71.49,71.38,71.4,15704.0,66.5276,66.5276,66.4253,66.4439,15704.0
2021-09-28 14:35:00,71.4,71.4,71.24,71.32,52478.0,66.4439,66.4439,66.295,66.3694,52478.0
2021-09-28 14:40:00,71.32,71.53,71.3,71.52,35998.0,66.3694,66.5649,66.3508,66.5556,35998.0
2021-09-28 14:45:00,71.5,71.65,71.5,71.6,53195.0,66.5369,66.6765,66.5369,66.63,53195.0
2021-09-28 14:50:00,71.61,71.62,71.48,71.49,33187.0,66.6393,66.6486,66.5183,66.5276,33187.0
2021-09-28 14:55:00,71.5,71.59,71.46,71.55,45169.0,66.5369,66.6207,66.4997,66.5835,45169.0
2021-09-28 15:00:00,71.55,71.68,71.52,71.65,46508.0,66.5835,66.7044,66.5556,66.6765,46508.0
2021-09-28 15:05:00,71.65,71.72,71.62,71.62,72879.0,66.6765,66.7417,66.6486,66.6486,72879.0
2021-09-28 15:10:00,71.62,71.64,71.52,71.59,50319.0,66.6486,66.6672,66.5556,66.6207,50319.0
2021-09-28 15:15:00,71.6,71.65,71.58,71.6,46276.0,66.63,66.6765,66.6114,66.63,46276.0
2021-09-28 15:20:00,71.6,71.66,71.41,71.42,51028.0,66.63,66.6858,66.4532,66.4625,51028.0
2021-09-28 15:25:00,71.43,71.51,71.42,71.44,31220.0,66.4718,66.5462,66.4625,66.4811,31220.0
2021-09-28 15:30:00,71.43,71.51,71.41,71.48,39228.0,66.4718,66.5462,66.4532,66.5183,39228.0
2021-09-28 15:35:00,71.48,71.53,71.41,71.43,64104.0,66.5183,66.5649,66.4532,66.4718,64104.0
2021-09-28 15:40:00,71.42,71.51,71.34,71.34,40040.0,66.4625,66.5462,66.388,66.388,40040.0
2021-09-28 15:45:00,71.36,71.44,71.21,71.22,63695.0,66.4067,66.4811,66.2671,66.2764,63695.0
2021-09-28 15:50:00,71.21,71.34,71.11,71.33,79878.0,66.2671,66.388,66.174,66.3787,79878.0
2021-09-28 15:55:00,71.32,71.38,71.2,71.26,259004.0,66.3694,66.4253,66.2578,66.3136,259004.0
2021-09-29 09:30:00,71.52,71.83,71.3,71.54,125859.0,66.5556,66.844,66.3508,66.5742,125859.0
2021-09-29 09:35:00,71.49,71.52,71.1,71.3,48718.0,66.5276,66.5556,66.1647,66.3508,48718.0
2021-09-29 09:40:00,71.23,71.24,70.98,71.05,49555.0,66.2857,66.295,66.053,66.1182,49555.0
2021-09-29 09:45:00,71.08,71.34,70.99,71.34,57669.0,66.1461,66.388,66.0623,66.388,57669.0
2021-09-29 09:50:00,71.35,71.35,71.16,71.28,110648.0,66.3974,66.3974,66.2205,66.3322,110648.0
2021-09-29 09:55:00,71.27,71.41,71.09,71.2,47513.0,66.3229,66.4532,66.1554,66.2578,47513.0
2021-09-29 10:00:00,71.2,71.3,71.01,71.04,52741.0,66.2578,66.3508,66.081,66.1089,52741.0
2021-09-29 10:05:00,71.04,71.12,71.0,71.12,39881.0,66.1089,66.1833,66.0716,66.1833,39881.0
2021-09-29 10:10:00,71.13,71.13,70.82,70.88,35548.0,66.1926,66.1926,65.9041,65.96,35548.0
2021-09-29 10:15:00,70.9,71.11,70.89,71.03,27152.0,65.9786,66.174,65.9693,66.0996,27152.0
2021-09-29 10:20:00,71.04,71.16,71.04,71.07,29618.0,66.1089,66.2205,66.1089,66.1368,29618.0
2021-09-29 10:25:00,71.05,71.06,70.84,70.85,37039.0,66.1182,66.1275,65.9228,65.9321,37039.0
2021-09-29 10:30:00,70.83,70.89,70.65,70.85,57334.0,65.9134,65.9693,65.7459,65.9321,57334.0
2021-09-29 10:35:00,70.85,70.96,70.84,70.89,40265.0,65.9321,66.0344,65.9228,65.9693,40265.0
2021-09-29 10:40:00,70.9,70.97,70.88,70.95,35558.0,65.9786,66.0437,65.96,66.0251,35558.0
2021-09-29 10:45:00,70.96,71.03,70.84,70.95,46928.0,66.0344,66.0996,65.9228,66.0251,46928.0
2021-09-29 10:50:00,70.95,70.98,70.84,70.96,69747.0,66.0251,66.053,65.9228,66.0344,69747.0
2021-09-29 10:55:00,70.95,71.07,70.93,71.06,68085.0,66.0251,66.1368,66.0065,66.1275,68085.0
2021-09-29 11:00:00,71.07,71.08,70.93,70.99,57392.0,66.1368,66.1461,66.0065,66.0623,57392.0
2021-09-29 11:05:00,70.99,71.13,70.98,71.12,95534.0,66.0623,66.1926,66.053,66.1833,95534.0
2021-09-29 11:10:00,71.12,71.23,71.08,71.14,43477.0,66.1833,66.2857,66.1461,66.2019,43477.0
2021-09-29 11:15:00,71.14,71.14,70.79,70.85,36297.0,66.2019,66.2019,65.8762,65.9321,36297.0
2021-09-29 11:20:00,70.84,70.84,70.76,70.82,33401.0,65.9228,65.9228,65.8483,65.9041,33401.0
2021-09-29 11:25:00,70.8,70.82,70.7,70.81,45246.0,65.8855,65.9041,65.7925,65.8948,45246.0
2021-09-29 11:30:00,70.81,70.82,70.68,70.69,25727.0,65.8948,65.9041,65.7739,65.7832,25727.0
2021-09-29 11:35:00,70.68,70.68,70.44,70.47,48837.0,65.7739,65.7739,65.5505,65.5784,48837.0
2021-09-29 11:40:00,70.47,70.53,70.42,70.5,25932.0,65.5784,65.6343,65.5319,65.6064,25932.0
2021-09-29 11:45:00,70.5,70.58,70.5,70.52,18238.0,65.6064,65.6808,65.6064,65.625,18238.0
2021-09-29 11:50:00,70.52,70.63,70.46,70.49,34166.0,65.625,65.7273,65.5691,65.597,34166.0
2021-09-29 11:55:00,70.5,70.54,70.44,70.52,21419.0,65.6064,65.6436,65.5505,65.625,21419.0
2021-09-29 12:00:00,70.51,70.55,70.46,70.47,19432.0,65.6157,65.6529,65.5691,65.5784,19432.0
2021-09-29 12:05:00,70.45,70.51,70.32,70.32,27831.0,65.5598,65.6157,65.4388,65.4388,27831.0
2021-09-29 12:10:00,70.31,70.32,70.22,70.28,39511.0,65.4295,65.4388,65.3458,65.4016,39511.0
2021-09-29 12:15:00,70.28,70.29,70.21,70.26,27414.0,65.4016,65.4109,65.3365,65.383,27414.0
2021-09-29 12:20:00,70.25,70.25,70.1,70.15,26698.0,65.3737,65.3737,65.2341,65.2807,26698.0
2021-09-29 12:25:00,70.17,70.23,70.07,70.15,39857.0,65.2993,65.3551,65.2062,65.2807,39857.0
2021-09-29 12:30:00,70.15,70.22,70.1,70.16,27256.0,65.2807,65.3458,65.2341,65.29,27256.0
2021-09-29 12:35:00,70.15,70.15,70.05,70.13,43268.0,65.2807,65.2807,65.1876,65.262,43268.0
2021-09-29 12:40:00,70.13,70.13,70.02,70.06,37773.0,65.262,65.262,65.1597,65.1969,37773.0
2021-09-29 12:45:00,70.06,70.12,70.01,70.11,32847.0,65.1969,65.2527,65.1504,65.2434,32847.0
2021-09-29 12:50:00,70.1,70.18,70.06,70.09,39523.0,65.2341,65.3086,65.1969,65.2248,39523.0
2021-09-29 12:55:00,70.09,70.2,70.07,70.09,39108.0,65.2248,65.3272,65.2062,65.2248,39108.0
2021-09-29 13:00:00,70.09,70.17,70.02,70.02,46406.0,65.2248,65.2993,65.1597,65.1597,46406.0
2021-09-29 13:05:00,70.04,70.12,70.01,70.1,29382.0,65.1783,65.2527,65.1504,65.2341,29382.0
2021-09-29 13:10:00,70.11,70.16,69.94,69.94,37418.0,65.2434,65.29,65.0852,65.0852,37418.0
2021-09-29 13:15:00,69.95,70.15,69.9,70.14,71483.0,65.0945,65.2807,65.048,65.2713,71483.0
2021-09-29 13:20:00,70.15,70.17,70.09,70.1,16189.0,65.2807,65.2993,65.2248,65.2341,16189.0
2021-09-29 13:25:00,70.11,70.11,69.97,70.0,22714.0,65.2434,65.2434,65.1131,65.1411,22714.0
2021-09-29 13:30:00,70.0,70.01,69.83,69.9,92084.0,65.1411,65.1504,64.9829,65.048,92084.0
2021-09-29 13:35:00,69.89,69.89,69.79,69.87,27560.0,65.0387,65.0387,64.9456,65.0201,27560.0
2021-09-29 13:40:00,69.87,69.96,69.84,69.95,74118.0,65.0201,65.1038,64.9922,65.0945,74118.0
2021-09-29 13:45:00,69.93,69.97,69.82,69.85,168213.0,65.0759,65.1131,64.9736,65.0015,168213.0
2021-09-29 13:50:00,69.84,69.94,69.84,69.87,24817.0,64.9922,65.0852,64.9922,65.0201,24817.0
2021-09-29 13:55:00,69.89,69.9,69.73,69.83,76157.0,65.0387,65.048,64.8898,64.9829,76157.0
2021-09-29 14:00:00,69.83,70.11,69.81,70.01,67562.0,64.9829,65.2434,64.9643,65.1504,67562.0
2021-09-29 14:05:00,70.02,70.28,70.0,70.26,22980.0,65.1597,65.4016,65.1411,65.383,22980.0
2021-09-29 14:10:00,70.29,70.46,70.28,70.46,21535.0,65.4109,65.5691,65.4016,65.5691,21535.0
2021-09-29 14:15:00,70.47,70.52,70.43,70.45,56033.0,65.5784,65.625,65.5412,65.5598,56033.0
2021-09-29 14:20:00,70.47,70.53,70.42,70.52,54280.0,65.5784,65.6343,65.5319,65.625,54280.0
2021-09-29 14:25:00,70.51,70.52,70.38,70.39,27229.0,65.6157,65.625,65.4947,65.504,27229.0
2021-09-29 14:30:00,70.39,70.58,70.38,70.56,63811.0,65.504,65.6808,65.4947,65.6622,63811.0
2021-09-29 14:35:00,70.56,70.56,70.42,70.47,27599.0,65.6622,65.6622,65.5319,65.5784,27599.0
2021-09-29 14:40:00,70.46,70.53,70.44,70.5,36152.0,65.5691,65.6343,65.5505,65.6064,36152.0
2021-09-29 14:45:00,70.51,70.53,70.36,70.41,22835.0,65.6157,65.6343,65.4761,65.5226,22835.0
2021-09-29 14:50:00,70.41,70.45,70.37,70.41,16010.0,65.5226,65.5598,65.4854,65.5226,16010.0
2021-09-29 14:55:00,70.4,70.45,70.33,70.41,19847.0,65.5133,65.5598,65.4482,65.5226,19847.0
2021-09-29 15:00:00,70.4,70.44,70.17,70.19,46626.0,65.5133,65.5505,65.2993,65.3179,46626.0
2021-09-29 15:05:00,70.19,70.31,70.19,70.25,51433.0,65.3179,65.4295,65.3179,65.3737,51433.0
2021-09-29 15:10:00,70.25,70.37,70.24,70.36,51947.0,65.3737,65.4854,65.3644,65.4761,51947.0
2021-09-29 15:15:00,70.35,70.36,70.27,70.3,38960.0,65.4668,65.4761,65.3923,65.4202,38960.0
2021-09-29 15:20:00,70.29,70.31,70.15,70.18,61512.0,65.4109,65.4295,65.2807,65.3086,61512.0
2021-09-29 15:25:00,70.17,70.26,70.16,70.18,24407.0,65.2993,65.383,65.29,65.3086,24407.0
2021-09-29 15:30:00,70.18,70.18,70.1,70.12,36170.0,65.3086,65.3086,65.2341,65.2527,36170.0
2021-09-29 15:35:00,70.13,70.17,70.08,70.12,49843.0,65.262,65.2993,65.2155,65.2527,49843.0
2021-09-29 15:40:00,70.11,70.11,69.99,70.05,64883.0,65.2434,65.2434,65.1318,65.1876,64883.0
2021-09-29 15:45:00,70.05,70.13,70.03,70.06,99759.0,65.1876,65.262,65.169,65.1969,99759.0
2021-09-29 15:50:00,70.07,70.07,69.94,69.95,95993.0,65.2062,65.2062,65.0852,65.0945,95993.0
2021-09-29 15:55:00,69.95,69.99,69.83,69.98,263884.0,65.0945,65.1318,64.9829,65.1225,263884.0
2021-09-30 09:30:00,70.27,70.57,70.07,70.27,81392.0,65.3923,65.6715,65.2062,65.3923,81392.0
2021-09-30 09:35:00,70.27,70.29,70.03,70.18,28420.0,65.3923,65.4109,65.169,65.3086,28420.0
2021-09-30 09:40:00,70.17,70.5,70.17,70.2,42819.0,65.2993,65.6064,65.2993,65.3272,42819.0
2021-09-30 09:45:00,70.23,70.33,70.03,70.33,34431.0,65.3551,65.4482,65.169,65.4482,34431.0
2021-09-30 09:50:00,70.34,70.4,70.24,70.4,31572.0,65.4575,65.5133,65.3644,65.5133,31572.0
2021-09-30 09:55:00,70.39,70.41,70.15,70.19,29951.0,65.504,65.5226,65.2807,65.3179,29951.0
2021-09-30 10:00:00,70.2,70.37,70.11,70.29,58839.0,65.3272,65.4854,65.2434,65.4109,58839.0
2021-09-30 10:05:00,70.28,70.33,70.12,70.32,38294.0,65.4016,65.4482,65.2527,65.4388,38294.0
2021-09-30 10:10:00,70.34,70.37,70.21,70.23,22597.0,65.4575,65.4854,65.3365,65.3551,22597.0
2021-09-30 10:15:00,70.21,70.42,70.21,70.36,24924.0,65.3365,65.5319,65.3365,65.4761,24924.0
2021-09-30 10:20:00,70.35,70.42,70.17,70.17,27618.0,65.4668,65.5319,65.2993,65.2993,27618.0
2021-09-30 10:25:00,70.16,70.36,70.16,70.3,33992.0,65.29,65.4761,65.29,65.4202,33992.0
2021-09-30 10:30:00,70.3,70.37,70.18,70.35,35264.0,65.4202,65.4854,65.3086,65.4668,35264.0
2021-09-30 10:35:00,70.36,70.39,70.28,70.38,26760.0,65.4761,65.504,65.4016,65.4947,26760.0
2021-09-30 10:40:00,70.39,70.48,70.26,70.46,35924.0,65.504,65.5877,65.383,65.5691,35924.0
2021-09-30 10:45:00,70.45,70.46,70.36,70.38,38971.0,65.5598,65.5691,65.4761,65.4947,38971.0
2021-09-30 10:50:00,70.37,70.43,70.32,70.32,30439.0,65.4854,65.5412,65.4388,65.4388,30439.0
2021-09-30 10:55:00,70.32,70.34,70.16,70.23,29019.0,65.4388,65.4575,65.29,65.3551,29019.0
2021-09-30 11:00:00,70.22,70.36,70.19,70.35,24709.0,65.3458,65.4761,65.3179,65.4668,24709.0
2021-09-30 11:05:00,70.35,70.47,70.27,70.42,21776.0,65.4668,65.5784,65.3923,65.5319,21776.0
2021-09-30 11:10:00,70.42,70.43,70.33,70.33,19558.0,65.5319,65.5412,65.4482,65.4482,19558.0
2021-09-30 11:15:00,70.34,70.62,70.33,70.6,26177.0,65.4575,65.718,65.4482,65.6994,26177.0
2021-09-30 11:20:00,70.59,70.61,70.5,70.53,25934.0,65.6901,65.7087,65.6064,65.6343,25934.0
2021-09-30 11:25:00,70.52,70.57,70.49,70.57,23443.0,65.625,65.6715,65.597,65.6715,23443.0
2021-09-30 11:30:00,70.57,70.57,70.39,70.39,21434.0,65.6715,65.6715,65.504,65.504,21434.0
2021-09-30 11:35:00,70.41,70.41,70.18,70.24,24934.0,65.5226,65.5226,65.3086,65.3644,24934.0
2021-09-30 11:40:00,70.21,70.24,70.13,70.24,21761.0,65.3365,65.3644,65.262,65.3644,21761.0
2021-09-30 11:45:00,70.23,70.23,70.08,70.08,32144.0,65.3551,65.3551,65.2155,65.2155,32144.0
2021-09-30 11:50:00,70.09,70.21,70.02,70.21,28945.0,65.2248,65.3365,65.1597,65.3365,28945.0
2021-09-30 11:55:00,70.21,70.28,70.2,70.26,16605.0,65.3365,65.4016,65.3272,65.383,16605.0
2021-09-30 12:00:00,70.26,70.32,70.13,70.16,18141.0,65.383,65.4388,65.262,65.29,18141.0
2021-09-30 12:05:00,70.16,70.17,69.99,70.0,26813.0,65.29,65.2993,65.1318,65.1411,26813.0
2021-09-30 12:10:00,70.0,70.1,69.98,70.1,16306.0,65.1411,65.2341,65.1225,65.2341,16306.0
2021-09-30 12:15:00,70.09,70.13,70.07,70.11,17912.0,65.2248,65.262,65.2062,65.2434,17912.0
2021-09-30 12:20:00,70.13,70.2,70.06,70.07,15756.0,65.262,65.3272,65.1969,65.2062,15756.0
2021-09-30 12:25:00,70.1,70.19,70.07,70.08,17027.0,65.2341,65.3179,65.2062,65.2155,17027.0
2021-09-30 12:30:00,70.01,70.14,69.98,70.14,24170.0,65.1504,65.2713,65.1225,65.2713,24170.0
2021-09-30 12:35:00,70.16,70.23,70.11,70.18,22950.0,65.29,65.3551,65.2434,65.3086,22950.0
2021-09-30 12:40:00,70.19,70.21,70.1,70.12,13131.0,65.3179,65.3365,65.2341,65.2527,13131.0
2021-09-30 12:45:00,70.11,70.21,70.07,70.21,18072.0,65.2434,65.3365,65.2062,65.3365,18072.0
2021-09-30 12:50:00,70.2,70.24,70.15,70.22,30140.0,65.3272,65.3644,65.2807,65.3458,30140.0
2021-09-30 12:55:00,70.23,70.23,70.12,70.16,13030.0,65.3551,65.3551,65.2527,65.29,13030.0
2021-09-30 13:00:00,70.17,70.28,70.11,70.26,27067.0,65.2993,65.4016,65.2434,65.383,27067.0
2021-09-30 13:05:00,70.26,70.4,70.25,70.38,38521.0,65.383,65.5133,65.3737,65.4947,38521.0
2021-09-30 13:10:00,70.37,70.43,70.32,70.34,17157.0,65.4854,65.5412,65.4388,65.4575,17157.0
2021-09-30 13:15:00,70.34,70.43,70.28,70.32,17588.0,65.4575,65.5412,65.4016,65.4388,17588.0
2021-09-30 13:20:00,70.33,70.34,70.17,70.19,30946.0,65.4482,65.4575,65.2993,65.3179,30946.0
2021-09-30 13:25:00,70.2,70.26,70.18,70.22,26987.0,65.3272,65.383,65.3086,65.3458,26987.0
2021-09-30 13:30:00,70.22,70.22,70.04,70.08,12456.0,65.3458,65.3458,65.1783,65.2155,12456.0
2021-09-30 13:35:00,70.06,70.23,70.04,70.19,15468.0,65.1969,65.3551,65.1783,65.3179,15468.0
2021-09-30 13:40:00,70.21,70.24,70.12,70.17,20360.0,65.3365,65.3644,65.2527,65.2993,20360.0
2021-09-30 13:45:00,70.18,70.23,70.07,70.12,24729.0,65.3086,65.3551,65.2062,65.2527,24729.0
2021-09-30 13:50:00,70.18,70.25,70.11,70.25,15692.0,65.3086,65.3737,65.2434,65.3737,15692.0
2021-09-30 13:55:00,70.24,70.25,70.18,70.25,13374.0,65.3644,65.3737,65.3086,65.3737,13374.0
2021-09-30 14:00:00,70.25,70.39,70.24,70.33,23569.0,65.3737,65.504,65.3644,65.4482,23569.0
2021-09-30 14:05:00,70.34,70.49,70.34,70.48,17621.0,65.4575,65.597,65.4575,65.5877,17621.0
2021-09-30 14:10:00,70.48,70.49,70.42,70.49,22729.0,65.5877,65.597,65.5319,65.597,22729.0
2021-09-30 14:15:00,70.49,70.5,70.39,70.41,28678.0,65.597,65.6064,65.504,65.5226,28678.0
2021-09-30 14:20:00,70.41,70.42,70.34,70.35,20250.0,65.5226,65.5319,65.4575,65.4668,20250.0
2021-09-30 14:25:00,70.35,70.51,70.35,70.51,22110.0,65.4668,65.6157,65.4668,65.6157,22110.0
2021-09-30 14:30:00,70.51,70.55,70.46,70.55,20350.0,65.6157,65.6529,65.5691,65.6529,20350.0
2021-09-30 14:35:00,70.56,70.58,70.49,70.5,47821.0,65.6622,65.6808,65.597,65.6064,47821.0
2021-09-30 14:40:00,70.5,70.66,70.49,70.58,39363.0,65.6064,65.7552,65.597,65.6808,39363.0
2021-09-30 14:45:00,70.58,70.59,70.45,70.51,19802.0,65.6808,65.6901,65.5598,65.6157,19802.0
2021-09-30 14:50:00,70.52,70.61,70.43,70.43,26130.0,65.625,65.7087,65.5412,65.5412,26130.0
2021-09-30 14:55:00,70.43,70.45,70.36,70.37,13602.0,65.5412,65.5598,65.4761,65.4854,13602.0
2021-09-30 15:00:00,70.38,70.45,70.28,70.3,13660.0,65.4947,65.5598,65.4016,65.4202,13660.0
2021-09-30 15:05:00,70.31,70.45,70.31,70.41,34797.0,65.4295,65.5598,65.4295,65.5226,34797.0
2021-09-30 15:10:00,70.42,70.51,70.41,70.47,14460.0,65.5319,65.6157,65.5226,65.5784,14460.0
2021-09-30 15:15:00,70.48,70.62,70.48,70.55,73862.0,65.5877,65.718,65.5877,65.6529,73862.0
2021-09-30 15:20:00,70.53,70.54,70.37,70.38,17458.0,65.6343,65.6436,65.4854,65.4947,17458.0
2021-09-30 15:25:00,70.37,70.41,70.29,70.3,18695.0,65.4854,65.5226,65.4109,65.4202,18695.0
2021-09-30 15:30:00,70.29,70.44,70.28,70.41,44535.0,65.4109,65.5505,65.4016,65.5226,44535.0
2021-09-30 15:35:00,70.39,70.4,70.18,70.18,34554.0,65.504,65.5133,65.3086,65.3086,34554.0
2021-09-30 15:40:00,70.18,70.2,69.95,69.98,40239.0,65.3086,65.3272,65.0945,65.1225,40239.0
2021-09-30 15:45:00,69.98,70.05,69.91,69.96,35294.0,65.1225,65.1876,65.0573,65.1038,35294.0
2021-09-30 15:50:00,69.97,69.98,69.78,69.79,92342.0,65.1131,65.1225,64.9363,64.9456,92342.0
2021-09-30 15:55:00,69.79,69.8,69.62,69.66,219996.0,64.9456,64.9549,64.7874,64.8247,219996.0
2021-10-01 09:30:00,69.73,70.27,69.67,70.14,119990.0,64.8898,65.3923,64.834,65.2713,119990.0
2021-10-01 09:35:00,70.18,70.26,69.95,70.04,87569.0,65.3086,65.383,65.0945,65.1783,87569.0
2021-10-01 09:40:00,70.06,70.11,69.89,70.03,47150.0,65.1969,65.2434,65.0387,65.169,47150.0
2021-10-01 09:45:00,70.03,70.15,69.81,69.93,64516.0,65.169,65.2807,64.9643,65.0759,64516.0
2021-10-01 09:50:00,69.9,69.97,69.75,69.75,40863.0,65.048,65.1131,64.9084,64.9084,40863.0
2021-10-01 09:55:00,69.75,69.89,69.64,69.87,66600.0,64.9084,65.0387,64.8061,65.0201,66600.0
2021-10-01 10:00:00,69.88,69.97,69.69,69.7,63080.0,65.0294,65.1131,64.8526,64.8619,63080.0
2021-10-01 10:05:00,69.72,69.79,69.6,69.66,28102.0,64.8805,64.9456,64.7688,64.8247,28102.0
2021-10-01 10:10:00,69.68,69.72,69.58,69.59,45648.0,64.8433,64.8805,64.7502,64.7595,45648.0
2021-10-01 10:15:00,69.61,69.61,69.38,69.44,109608.0,64.7781,64.7781,64.5641,64.6199,109608.0
2021-10-01 10:20:00,69.44,69.47,69.14,69.19,46430.0,64.6199,64.6479,64.3408,64.3873,46430.0
2021-10-01 10:25:00,69.19,69.23,69.02,69.1,67540.0,64.3873,64.4245,64.2291,64.3035,67540.0
2021-10-01 10:30:00,69.1,69.23,69.1,69.21,51342.0,64.3035,64.4245,64.3035,64.4059,51342.0
2021-10-01 10:35:00,69.21,69.34,69.12,69.19,104157.0,64.4059,64.5269,64.3221,64.3873,104157.0
2021-10-01 10:40:00,69.17,69.36,69.15,69.19,37788.0,64.3687,64.5455,64.3501,64.3873,37788.0
2021-10-01 10:45:00,69.19,69.43,69.17,69.38,38000.0,64.3873,64.6106,64.3687,64.5641,38000.0
2021-10-01 10:50:00,69.38,69.38,69.19,69.28,34076.0,64.5641,64.5641,64.3873,64.471,34076.0
2021-10-01 10:55:00,69.26,69.37,69.17,69.34,27080.0,64.4524,64.5548,64.3687,64.5269,27080.0
2021-10-01 11:00:00,69.34,69.52,69.33,69.47,101512.0,64.5269,64.6944,64.5176,64.6479,101512.0
2021-10-01 11:05:00,69.48,69.5,69.26,69.26,29777.0,64.6572,64.6758,64.4524,64.4524,29777.0
2021-10-01 11:10:00,69.27,69.59,69.2,69.57,29133.0,64.4617,64.7595,64.3966,64.7409,29133.0
2021-10-01 11:15:00,69.58,69.66,69.49,69.64,20355.0,64.7502,64.8247,64.6665,64.8061,20355.0
2021-10-01 11:20:00,69.65,69.75,69.6,69.7,30255.0,64.8154,64.9084,64.7688,64.8619,30255.0
2021-10-01 11:25:00,69.7,69.75,69.62,69.62,29483.0,64.8619,64.9084,64.7874,64.7874,29483.0
2021-10-01 11:30:00,69.64,69.73,69.61,69.72,18087.0,64.8061,64.8898,64.7781,64.8805,18087.0
2021-10-01 11:35:00,69.74,69.82,69.67,69.8,8344.0,64.8991,64.9736,64.834,64.9549,8344.0
2021-10-01 11:40:00,69.83,69.93,69.81,69.93,11412.0,64.9829,65.0759,64.9643,65.0759,11412.0
2021-10-01 11:45:00,69.91,69.95,69.81,69.82,16279.0,65.0573,65.0945,64.9643,64.9736,16279.0
2021-10-01 11:50:00,69.82,69.84,69.74,69.82,9316.0,64.9736,64.9922,64.8991,64.9736,9316.0
2021-10-01 11:55:00,69.76,69.77,69.7,69.75,10418.0,64.9177,64.927,64.8619,64.9084,10418.0
2021-10-01 12:00:00,69.79,69.8,69.68,69.75,11622.0,64.9456,64.9549,64.8433,64.9084,11622.0
2021-10-01 12:05:00,69.76,69.85,69.74,69.84,10629.0,64.9177,65.0015,64.8991,64.9922,10629.0
2021-10-01 12:10:00,69.84,69.86,69.77,69.78,8637.0,64.9922,65.0108,64.927,64.9363,8637.0
2021-10-01 12:15:00,69.78,69.82,69.7,69.82,14175.0,64.9363,64.9736,64.8619,64.9736,14175.0
2021-10-01 12:20:00,69.81,69.95,69.81,69.89,13649.0,64.9643,65.0945,64.9643,65.0387,13649.0
2021-10-01 12:25:00,69.89,69.92,69.86,69.9,16603.0,65.0387,65.0666,65.0108,65.048,16603.0
2021-10-01 12:30:00,69.9,69.95,69.86,69.88,10931.0,65.048,65.0945,65.0108,65.0294,10931.0
2021-10-01 12:35:00,69.88,69.9,69.77,69.79,10553.0,65.0294,65.048,64.927,64.9456,10553.0
2021-10-01 12:40:00,69.8,69.85,69.79,69.82,11314.0,64.9549,65.0015,64.9456,64.9736,11314.0
2021-10-01 12:45:00,69.84,69.86,69.78,69.8,9945.0,64.9922,65.0108,64.9363,64.9549,9945.0
2021-10-01 12:50:00,69.82,69.85,69.72,69.78,13124.0,64.9736,65.0015,64.8805,64.9363,13124.0
2021-10-01 12:55:00,69.79,69.79,69.72,69.76,13551.0,64.9456,64.9456,64.8805,64.9177,13551.0
2021-10-01 13:00:00,69.75,69.79,69.65,69.78,15295.0,64.9084,64.9456,64.8154,64.9363,15295.0
2021-10-01 13:05:00,69.78,69.89,69.77,69.87,10516.0,64.9363,65.0387,64.927,65.0201,10516.0
2021-10-01 13:10:00,69.9,69.91,69.83,69.83,7781.0,65.048,65.0573,64.9829,64.9829,7781.0
2021-10-01 13:15:00,69.86,69.88,69.79,69.84,15052.0,65.0108,65.0294,64.9456,64.9922,15052.0
2021-10-01 13:20:00,69.83,69.88,69.82,69.86,9006.0,64.9829,65.0294,64.9736,65.0108,9006.0
2021-10-01 13:25:00,69.85,69.86,69.79,69.79,7116.0,65.0015,65.0108,64.9456,64.9456,7116.0
2021-10-01 13:30:00,69.8,69.89,69.8,69.88,8482.0,64.9549,65.0387,64.9549,65.0294,8482.0
2021-10-01 13:35:00,69.88,69.9,69.84,69.88,8992.0,65.0294,65.048,64.9922,65.0294,8992.0
2021-10-01 13:40:00,69.87,69.95,69.87,69.92,13749.0,65.0201,65.0945,65.0201,65.0666,13749.0
2021-10-01 13:45:00,69.92,70.05,69.89,70.03,16638.0,65.0666,65.1876,65.0387,65.169,16638.0
2021-10-01 13:50:00,70.03,70.1,69.98,70.06,26357.0,65.169,65.2341,65.1225,65.1969,26357.0
2021-10-01 13:55:00,70.06,70.06,69.93,69.93,10550.0,65.1969,65.1969,65.0759,65.0759,10550.0
2021-10-01 14:00:00,69.95,69.99,69.93,69.99,18923.0,65.0945,65.1318,65.0759,65.1318,18923.0
2021-10-01 14:05:00,69.99,70.08,69.99,70.08,23348.0,65.1318,65.2155,65.1318,65.2155,23348.0
2021-10-01 14:10:00,70.09,70.11,70.0,70.0,14773.0,65.2248,65.2434,65.1411,65.1411,14773.0
2021-10-01 14:15:00,70.02,70.1,70.01,70.06,14179.0,65.1597,65.2341,65.1504,65.1969,14179.0
2021-10-01 14:20:00,70.07,70.14,70.07,70.13,14812.0,65.2062,65.2713,65.2062,65.262,14812.0
2021-10-01 14:25:00,70.13,70.19,70.13,70.13,17368.0,65.262,65.3179,65.262,65.262,17368.0
2021-10-01 14:30:00,70.13,70.16,70.1,70.13,13626.0,65.262,65.29,65.2341,65.262,13626.0
2021-10-01 14:35:00,70.14,70.18,70.14,70.14,11845.0,65.2713,65.3086,65.2713,65.2713,11845.0
2021-10-01 14:40:00,70.14,70.2,70.12,70.12,15676.0,65.2713,65.3272,65.2527,65.2527,15676.0
2021-10-01 14:45:00,70.12,70.18,70.12,70.15,15695.0,65.2527,65.3086,65.2527,65.2807,15695.0
2021-10-01 14:50:00,70.16,70.21,70.12,70.19,16569.0,65.29,65.3365,65.2527,65.3179,16569.0
2021-10-01 14:55:00,70.2,70.24,70.19,70.2,13227.0,65.3272,65.3644,65.3179,65.3272,13227.0
2021-10-01 15:00:00,70.21,70.31,70.21,70.29,30913.0,65.3365,65.4295,65.3365,65.4109,30913.0
2021-10-01 15:05:00,70.3,70.3,70.23,70.28,13536.0,65.4202,65.4202,65.3551,65.4016,13536.0
2021-10-01 15:10:00,70.28,70.33,70.25,70.3,22850.0,65.4016,65.4482,65.3737,65.4202,22850.0
2021-10-01 15:15:00,70.31,70.36,70.2,70.2,19075.0,65.4295,65.4761,65.3272,65.3272,19075.0
2021-10-01 15:20:00,70.21,70.22,70.12,70.12,25891.0,65.3365,65.3458,65.2527,65.2527,25891.0
2021-10-01 15:25:00,70.13,70.14,70.05,70.06,24941.0,65.262,65.2713,65.1876,65.1969,24941.0
2021-10-01 15:30:00,70.06,70.06,69.99,70.03,43595.0,65.1969,65.1969,65.1318,65.169,43595.0
2021-10-01 15:35:00,70.04,70.04,69.91,69.92,24506.0,65.1783,65.1783,65.0573,65.0666,24506.0
2021-10-01 15:40:00,69.92,69.92,69.84,69.88,28452.0,65.0666,65.0666,64.9922,65.0294,28452.0
2021-10-01 15:45:00,69.88,69.89,69.76,69.83,30988.0,65.0294,65.0387,64.9177,64.9829,30988.0
2021-10-01 15:50:00,69.83,70.05,69.83,69.98,60348.0,64.9829,65.1876,64.9829,65.1225,60348.0
2021-10-01 15:55:00,69.95,70.02,69.79,69.89,272650.0,65.0945,65.1597,64.9456,65.0387,272650.0
2021-10-04 09:30:00,69.54,69.54,69.18,69.19,83040.0,64.713,64.713,64.378,64.3873,83040.0
2021-10-04 09:35:00,69.24,69.24,68.91,69.11,42535.0,64.4338,64.4338,64.1267,64.3128,42535.0
2021-10-04 09:40:00,69.06,69.18,68.98,69.16,29528.0,64.2663,64.378,64.1919,64.3594,29528.0
2021-10-04 09:45:00,69.15,69.19,68.82,69.03,47244.0,64.3501,64.3873,64.043,64.2384,47244.0
2021-10-04 09:50:00,69.0,69.21,68.96,69.11,54237.0,64.2105,64.4059,64.1733,64.3128,54237.0
2021-10-04 09:55:00,69.08,69.15,68.99,69.02,49630.0,64.2849,64.3501,64.2012,64.2291,49630.0
2021-10-04 10:00:00,69.0,69.11,68.88,69.0,45464.0,64.2105,64.3128,64.0988,64.2105,45464.0
2021-10-04 10:05:00,69.0,69.04,68.82,68.93,33368.0,64.2105,64.2477,64.043,64.1453,33368.0
2021-10-04 10:10:00,68.92,69.08,68.87,69.07,32812.0,64.136,64.2849,64.0895,64.2756,32812.0
2021-10-04 10:15:00,69.05,69.15,68.97,69.05,46925.0,64.257,64.3501,64.1826,64.257,46925.0
2021-10-04 10:20:00,69.05,69.19,69.02,69.03,32775.0,64.257,64.3873,64.2291,64.2384,32775.0
2021-10-04 10:25:00,69.03,69.21,69.0,69.2,25807.0,64.2384,64.4059,64.2105,64.3966,25807.0
2021-10-04 10:30:00,69.18,69.27,69.08,69.1,43825.0,64.378,64.4617,64.2849,64.3035,43825.0
2021-10-04 10:35:00,69.07,69.07,68.94,69.02,33560.0,64.2756,64.2756,64.1546,64.2291,33560.0
2021-10-04 10:40:00,69.06,69.12,69.02,69.11,33034.0,64.2663,64.3221,64.2291,64.3128,33034.0
2021-10-04 10:45:00,69.12,69.13,68.99,69.0,32806.0,64.3221,64.3315,64.2012,64.2105,32806.0
2021-10-04 10:50:00,69.0,69.02,68.7,68.73,42218.0,64.2105,64.2291,63.9313,63.9592,42218.0
2021-10-04 10:55:00,68.72,68.94,68.67,68.92,51905.0,63.9499,64.1546,63.9034,64.136,51905.0
2021-10-04 11:00:00,68.92,68.95,68.81,68.88,26521.0,64.136,64.1639,64.0337,64.0988,26521.0
2021-10-04 11:05:00,68.88,69.04,68.81,69.02,30424.0,64.0988,64.2477,64.0337,64.2291,30424.0
2021-10-04 11:10:00,69.01,69.24,68.99,69.19,48289.0,64.2198,64.4338,64.2012,64.3873,48289.0
2021-10-04 11:15:00,69.17,69.18,68.97,69.11,37013.0,64.3687,64.378,64.1826,64.3128,37013.0
2021-10-04 11:20:00,69.12,69.12,68.9,68.93,22827.0,64.3221,64.3221,64.1174,64.1453,22827.0
2021-10-04 11:25:00,68.93,69.04,68.86,69.01,29447.0,64.1453,64.2477,64.0802,64.2198,29447.0
2021-10-04 11:30:00,68.99,69.04,68.83,68.83,31631.0,64.2012,64.2477,64.0523,64.0523,31631.0
2021-10-04 11:35:00,68.84,68.88,68.77,68.79,17196.0,64.0616,64.0988,63.9964,64.0151,17196.0
2021-10-04 11:40:00,68.79,68.91,68.75,68.89,22769.0,64.0151,64.1267,63.9778,64.1081,22769.0
2021-10-04 11:45:00,68.9,68.97,68.86,68.95,14710.0,64.1174,64.1826,64.0802,64.1639,14710.0
2021-10-04 11:50:00,68.94,69.07,68.91,69.07,9461.0,64.1546,64.2756,64.1267,64.2756,9461.0
2021-10-04 11:55:00,69.08,69.14,68.99,69.07,34400.0,64.2849,64.3408,64.2012,64.2756,34400.0
2021-10-04 12:00:00,69.06,69.06,68.93,68.93,25415.0,64.2663,64.2663,64.1453,64.1453,25415.0
2021-10-04 12:05:00,68.95,69.09,68.95,69.07,17998.0,64.1639,64.2942,64.1639,64.2756,17998.0
2021-10-04 12:10:00,69.07,69.07,69.03,69.07,14014.0,64.2756,64.2756,64.2384,64.2756,14014.0
2021-10-04 12:15:00,69.08,69.11,68.97,68.98,30671.0,64.2849,64.3128,64.1826,64.1919,30671.0
2021-10-04 12:20:00,68.97,68.97,68.82,68.85,17069.0,64.1826,64.1826,64.043,64.0709,17069.0
2021-10-04 12:25:00,68.83,68.86,68.77,68.81,17870.0,64.0523,64.0802,63.9964,64.0337,17870.0
2021-10-04 12:30:00,68.8,68.88,68.77,68.88,12984.0,64.0244,64.0988,63.9964,64.0988,12984.0
2021-10-04 12:35:00,68.87,68.88,68.76,68.8,21791.0,64.0895,64.0988,63.9871,64.0244,21791.0
2021-10-04 12:40:00,68.79,68.79,68.6,68.62,30971.0,64.0151,64.0151,63.8382,63.8569,30971.0
2021-10-04 12:45:00,68.62,68.65,68.55,68.64,44869.0,63.8569,63.8848,63.7917,63.8755,44869.0
2021-10-04 12:50:00,68.64,68.68,68.56,68.68,25020.0,63.8755,63.9127,63.801,63.9127,25020.0
2021-10-04 12:55:00,68.69,68.76,68.67,68.75,14801.0,63.922,63.9871,63.9034,63.9778,14801.0
2021-10-04 13:00:00,68.74,68.75,68.64,68.64,21787.0,63.9685,63.9778,63.8755,63.8755,21787.0
2021-10-04 13:05:00,68.65,68.89,68.64,68.88,20923.0,63.8848,64.1081,63.8755,64.0988,20923.0
2021-10-04 13:10:00,68.88,68.93,68.81,68.92,30318.0,64.0988,64.1453,64.0337,64.136,30318.0
2021-10-04 13:15:00,68.92,68.95,68.88,68.94,24666.0,64.136,64.1639,64.0988,64.1546,24666.0
2021-10-04 13:20:00,68.93,68.97,68.85,68.95,18016.0,64.1453,64.1826,64.0709,64.1639,18016.0
2021-10-04 13:25:00,68.95,68.95,68.81,68.84,19756.0,64.1639,64.1639,64.0337,64.0616,19756.0
2021-10-04 13:30:00,68.85,68.92,68.83,68.9,15473.0,64.0709,64.136,64.0523,64.1174,15473.0
2021-10-04 13:35:00,68.89,68.95,68.86,68.95,19847.0,64.1081,64.1639,64.0802,64.1639,19847.0
2021-10-04 13:40:00,68.94,68.96,68.83,68.89,84765.0,64.1546,64.1733,64.0523,64.1081,84765.0
2021-10-04 13:45:00,68.88,68.9,68.81,68.83,25883.0,64.0988,64.1174,64.0337,64.0523,25883.0
2021-10-04 13:50:00,68.83,68.86,68.7,68.72,25783.0,64.0523,64.0802,63.9313,63.9499,25783.0
2021-10-04 13:55:00,68.72,68.72,68.67,68.7,17094.0,63.9499,63.9499,63.9034,63.9313,17094.0
2021-10-04 14:00:00,68.71,68.83,68.69,68.79,24251.0,63.9406,64.0523,63.922,64.0151,24251.0
2021-10-04 14:05:00,68.8,68.85,68.75,68.83,22410.0,64.0244,64.0709,63.9778,64.0523,22410.0
2021-10-04 14:10:00,68.83,68.84,68.65,68.69,24420.0,64.0523,64.0616,63.8848,63.922,24420.0
2021-10-04 14:15:00,68.69,68.77,68.65,68.76,22787.0,63.922,63.9964,63.8848,63.9871,22787.0
2021-10-04 14:20:00,68.76,68.8,68.72,68.73,20559.0,63.9871,64.0244,63.9499,63.9592,20559.0
2021-10-04 14:25:00,68.72,68.72,68.65,68.67,18020.0,63.9499,63.9499,63.8848,63.9034,18020.0
2021-10-04 14:30:00,68.66,68.7,68.61,68.67,23937.0,63.8941,63.9313,63.8475,63.9034,23937.0
2021-10-04 14:35:00,68.67,68.71,68.59,68.67,20002.0,63.9034,63.9406,63.8289,63.9034,20002.0
2021-10-04 14:40:00,68.68,68.74,68.64,68.71,18091.0,63.9127,63.9685,63.8755,63.9406,18091.0
2021-10-04 14:45:00,68.71,68.81,68.7,68.81,17310.0,63.9406,64.0337,63.9313,64.0337,17310.0
2021-10-04 14:50:00,68.81,68.84,68.71,68.75,22385.0,64.0337,64.0616,63.9406,63.9778,22385.0
2021-10-04 14:55:00,68.74,68.77,68.72,68.75,17602.0,63.9685,63.9964,63.9499,63.9778,17602.0
2021-10-04 15:00:00,68.75,68.86,68.74,68.85,33064.0,63.9778,64.0802,63.9685,64.0709,33064.0
2021-10-04 15:05:00,68.86,68.86,68.75,68.77,40950.0,64.0802,64.0802,63.9778,63.9964,40950.0
2021-10-04 15:10:00,68.76,68.76,68.63,68.63,35565.0,63.9871,63.9871,63.8662,63.8662,35565.0
2021-10-04 15:15:00,68.63,68.7,68.57,68.59,46551.0,63.8662,63.9313,63.8103,63.8289,46551.0
2021-10-04 15:20:00,68.59,68.61,68.49,68.54,37974.0,63.8289,63.8475,63.7359,63.7824,37974.0
2021-10-04 15:25:00,68.53,68.54,68.43,68.44,44258.0,63.7731,63.7824,63.68,63.6893,44258.0
2021-10-04 15:30:00,68.44,68.55,68.41,68.48,64112.0,63.6893,63.7917,63.6614,63.7266,64112.0
2021-10-04 15:35:00,68.47,68.5,68.41,68.43,62799.0,63.7173,63.7452,63.6614,63.68,62799.0
2021-10-04 15:40:00,68.43,68.63,68.43,68.56,87478.0,63.68,63.8662,63.68,63.801,87478.0
2021-10-04 15:45:00,68.56,68.59,68.48,68.48,73570.0,63.801,63.8289,63.7266,63.7266,73570.0
2021-10-04 15:50:00,68.47,68.48,68.28,68.3,122937.0,63.7173,63.7266,63.5405,63.5591,122937.0
2021-10-04 15:55:00,68.3,68.5,68.3,68.5,317547.0,63.5591,63.7452,63.5591,63.7452,317547.0
2021-10-05 09:30:00,68.88,69.1,68.81,68.89,93230.0,64.0988,64.3035,64.0337,64.1081,93230.0
2021-10-05 09:35:00,68.9,68.9,68.67,68.9,83025.0,64.1174,64.1174,63.9034,64.1174,83025.0
2021-10-05 09:40:00,68.9,68.9,68.73,68.82,46436.0,64.1174,64.1174,63.9592,64.043,46436.0
2021-10-05 09:45:00,68.85,68.99,68.8,68.99,57228.0,64.0709,64.2012,64.0244,64.2012,57228.0
2021-10-05 09:50:00,69.03,69.26,68.99,69.22,85428.0,64.2384,64.4524,64.2012,64.4152,85428.0
2021-10-05 09:55:00,69.24,69.38,69.19,69.33,59194.0,64.4338,64.5641,64.3873,64.5176,59194.0
2021-10-05 10:00:00,69.34,69.61,69.34,69.57,26674.0,64.5269,64.7781,64.5269,64.7409,26674.0
2021-10-05 10:05:00,69.55,69.74,69.51,69.74,51859.0,64.7223,64.8991,64.6851,64.8991,51859.0
2021-10-05 10:10:00,69.73,69.95,69.72,69.92,60369.0,64.8898,65.0945,64.8805,65.0666,60369.0
2021-10-05 10:15:00,69.91,70.11,69.88,70.01,50473.0,65.0573,65.2434,65.0294,65.1504,50473.0
2021-10-05 10:20:00,70.02,70.05,69.84,69.84,30740.0,65.1597,65.1876,64.9922,64.9922,30740.0
2021-10-05 10:25:00,69.84,70.19,69.83,70.18,37545.0,64.9922,65.3179,64.9829,65.3086,37545.0
2021-10-05 10:30:00,70.17,70.32,70.09,70.12,62351.0,65.2993,65.4388,65.2248,65.2527,62351.0
2021-10-05 10:35:00,70.11,70.11,69.78,69.81,25524.0,65.2434,65.2434,64.9363,64.9643,25524.0
2021-10-05 10:40:00,69.84,70.1,69.84,70.06,36717.0,64.9922,65.2341,64.9922,65.1969,36717.0
2021-10-05 10:45:00,70.07,70.18,70.02,70.15,37248.0,65.2062,65.3086,65.1597,65.2807,37248.0
2021-10-05 10:50:00,70.15,70.25,70.11,70.23,21318.0,65.2807,65.3737,65.2434,65.3551,21318.0
2021-10-05 10:55:00,70.23,70.26,70.16,70.24,13135.0,65.3551,65.383,65.29,65.3644,13135.0
2021-10-05 11:00:00,70.24,70.37,70.21,70.33,28576.0,65.3644,65.4854,65.3365,65.4482,28576.0
2021-10-05 11:05:00,70.33,70.39,70.28,70.37,20609.0,65.4482,65.504,65.4016,65.4854,20609.0
2021-10-05 11:10:00,70.37,70.38,70.3,70.33,17246.0,65.4854,65.4947,65.4202,65.4482,17246.0
2021-10-05 11:15:00,70.33,70.43,70.33,70.38,33036.0,65.4482,65.5412,65.4482,65.4947,33036.0
2021-10-05 11:20:00,70.37,70.54,70.37,70.43,36904.0,65.4854,65.6436,65.4854,65.5412,36904.0
2021-10-05 11:25:00,70.42,70.43,70.36,70.4,19300.0,65.5319,65.5412,65.4761,65.5133,19300.0
2021-10-05 11:30:00,70.38,70.5,70.35,70.5,28341.0,65.4947,65.6064,65.4668,65.6064,28341.0
2021-10-05 11:35:00,70.5,70.51,70.32,70.34,17315.0,65.6064,65.6157,65.4388,65.4575,17315.0
2021-10-05 11:40:00,70.34,70.4,70.3,70.39,36617.0,65.4575,65.5133,65.4202,65.504,36617.0
2021-10-05 11:45:00,70.39,70.39,70.19,70.24,23154.0,65.504,65.504,65.3179,65.3644,23154.0
2021-10-05 11:50:00,70.23,70.31,70.19,70.31,15875.0,65.3551,65.4295,65.3179,65.4295,15875.0
2021-10-05 11:55:00,70.31,70.38,70.3,70.35,21132.0,65.4295,65.4947,65.4202,65.4668,21132.0
2021-10-05 12:00:00,70.34,70.4,70.29,70.39,15901.0,65.4575,65.5133,65.4109,65.504,15901.0
2021-10-05 12:05:00,70.39,70.49,70.36,70.46,15256.0,65.504,65.597,65.4761,65.5691,15256.0
2021-10-05 12:10:00,70.45,70.53,70.44,70.51,59630.0,65.5598,65.6343,65.5505,65.6157,59630.0
2021-10-05 12:15:00,70.5,70.51,70.46,70.48,14910.0,65.6064,65.6157,65.5691,65.5877,14910.0
2021-10-05 12:20:00,70.47,70.47,70.33,70.36,12433.0,65.5784,65.5784,65.4482,65.4761,12433.0
2021-10-05 12:25:00,70.36,70.42,70.35,70.4,12742.0,65.4761,65.5319,65.4668,65.5133,12742.0
2021-10-05 12:30:00,70.39,70.39,70.3,70.34,12678.0,65.504,65.504,65.4202,65.4575,12678.0
2021-10-05 12:35:00,70.33,70.36,70.31,70.35,13838.0,65.4482,65.4761,65.4295,65.4668,13838.0
2021-10-05 12:40:00,70.35,70.46,70.32,70.43,19370.0,65.4668,65.5691,65.4388,65.5412,19370.0
2021-10-05 12:45:00,70.41,70.47,70.37,70.47,15114.0,65.5226,65.5784,65.4854,65.5784,15114.0
2021-10-05 12:50:00,70.46,70.5,70.42,70.45,29780.0,65.5691,65.6064,65.5319,65.5598,29780.0
2021-10-05 12:55:00,70.45,70.52,70.45,70.5,19826.0,65.5598,65.625,65.5598,65.6064,19826.0
2021-10-05 13:00:00,70.5,70.53,70.41,70.46,15675.0,65.6064,65.6343,65.5226,65.5691,15675.0
2021-10-05 13:05:00,70.48,70.53,70.46,70.51,11673.0,65.5877,65.6343,65.5691,65.6157,11673.0
2021-10-05 13:10:00,70.52,70.63,70.49,70.51,182909.0,65.625,65.7273,65.597,65.6157,182909.0
2021-10-05 13:15:00,70.51,70.56,70.39,70.42,45634.0,65.6157,65.6622,65.504,65.5319,45634.0
2021-10-05 13:20:00,70.42,70.42,70.34,70.4,15100.0,65.5319,65.5319,65.4575,65.5133,15100.0
2021-10-05 13:25:00,70.4,70.43,70.39,70.41,16441.0,65.5133,65.5412,65.504,65.5226,16441.0
2021-10-05 13:30:00,70.41,70.44,70.37,70.39,9181.0,65.5226,65.5505,65.4854,65.504,9181.0
2021-10-05 13:35:00,70.39,70.43,70.35,70.42,13230.0,65.504,65.5412,65.4668,65.5319,13230.0
2021-10-05 13:40:00,70.42,70.55,70.42,70.55,12491.0,65.5319,65.6529,65.5319,65.6529,12491.0
2021-10-05 13:45:00,70.55,70.55,70.49,70.51,10815.0,65.6529,65.6529,65.597,65.6157,10815.0
2021-10-05 13:50:00,70.51,70.51,70.45,70.47,25818.0,65.6157,65.6157,65.5598,65.5784,25818.0
2021-10-05 13:55:00,70.47,70.51,70.44,70.51,8491.0,65.5784,65.6157,65.5505,65.6157,8491.0
2021-10-05 14:00:00,70.51,70.58,70.51,70.53,17531.0,65.6157,65.6808,65.6157,65.6343,17531.0
2021-10-05 14:05:00,70.54,70.54,70.47,70.51,44490.0,65.6436,65.6436,65.5784,65.6157,44490.0
2021-10-05 14:10:00,70.5,70.53,70.45,70.48,15967.0,65.6064,65.6343,65.5598,65.5877,15967.0
2021-10-05 14:15:00,70.48,70.49,70.43,70.48,10769.0,65.5877,65.597,65.5412,65.5877,10769.0
2021-10-05 14:20:00,70.48,70.49,70.39,70.44,17122.0,65.5877,65.597,65.504,65.5505,17122.0
2021-10-05 14:25:00,70.44,70.47,70.39,70.44,19866.0,65.5505,65.5784,65.504,65.5505,19866.0
2021-10-05 14:30:00,70.45,70.46,70.37,70.44,31269.0,65.5598,65.5691,65.4854,65.5505,31269.0
2021-10-05 14:35:00,70.44,70.45,70.35,70.36,22457.0,65.5505,65.5598,65.4668,65.4761,22457.0
2021-10-05 14:40:00,70.37,70.37,70.29,70.3,17276.0,65.4854,65.4854,65.4109,65.4202,17276.0
2021-10-05 14:45:00,70.31,70.34,70.27,70.3,8217.0,65.4295,65.4575,65.3923,65.4202,8217.0
2021-10-05 14:50:00,70.3,70.31,70.27,70.27,5318.0,65.4202,65.4295,65.3923,65.3923,5318.0
2021-10-05 14:55:00,70.25,70.26,70.22,70.23,13265.0,65.3737,65.383,65.3458,65.3551,13265.0
2021-10-05 15:00:00,70.21,70.26,70.19,70.23,10163.0,65.3365,65.383,65.3179,65.3551,10163.0
2021-10-05 15:05:00,70.23,70.32,70.23,70.32,14842.0,65.3551,65.4388,65.3551,65.4388,14842.0
2021-10-05 15:10:00,70.32,70.37,70.28,70.37,18615.0,65.4388,65.4854,65.4016,65.4854,18615.0
2021-10-05 15:15:00,70.37,70.37,70.3,70.35,18619.0,65.4854,65.4854,65.4202,65.4668,18619.0
2021-10-05 15:20:00,70.35,70.36,70.27,70.28,24028.0,65.4668,65.4761,65.3923,65.4016,24028.0
2021-10-05 15:25:00,70.28,70.31,70.24,70.28,27135.0,65.4016,65.4295,65.3644,65.4016,27135.0
2021-10-05 15:30:00,70.29,70.36,70.27,70.34,45415.0,65.4109,65.4761,65.3923,65.4575,45415.0
2021-10-05 15:35:00,70.34,70.36,70.22,70.23,47862.0,65.4575,65.4761,65.3458,65.3551,47862.0
2021-10-05 15:40:00,70.23,70.25,70.15,70.17,42391.0,65.3551,65.3737,65.2807,65.2993,42391.0
2021-10-05 15:45:00,70.17,70.24,70.11,70.16,55036.0,65.2993,65.3644,65.2434,65.29,55036.0
2021-10-05 15:50:00,70.16,70.17,69.95,69.99,102358.0,65.29,65.2993,65.0945,65.1318,102358.0
2021-10-05 15:55:00,69.99,70.05,69.91,69.97,130861.0,65.1318,65.1876,65.0573,65.1131,130861.0
2021-10-06 09:30:00,69.31,70.35,69.14,70.2,138975.0,64.499,65.4668,64.3408,65.3272,138975.0
2021-10-06 09:35:00,70.21,70.63,70.19,70.5,63036.0,65.3365,65.7273,65.3179,65.6064,63036.0
2021-10-06 09:40:00,70.52,70.6,70.2,70.39,69400.0,65.625,65.6994,65.3272,65.504,69400.0
2021-10-06 09:45:00,70.37,70.5,70.23,70.27,80107.0,65.4854,65.6064,65.3551,65.3923,80107.0
2021-10-06 09:50:00,70.27,70.35,69.91,69.98,42034.0,65.3923,65.4668,65.0573,65.1225,42034.0
2021-10-06 09:55:00,70.0,70.03,69.84,69.95,35647.0,65.1411,65.169,64.9922,65.0945,35647.0
2021-10-06 10:00:00,69.94,69.95,69.63,69.73,42755.0,65.0852,65.0945,64.7967,64.8898,42755.0
2021-10-06 10:05:00,69.75,69.95,69.68,69.9,34244.0,64.9084,65.0945,64.8433,65.048,34244.0
2021-10-06 10:10:00,69.91,70.26,69.78,70.23,46209.0,65.0573,65.383,64.9363,65.3551,46209.0
2021-10-06 10:15:00,70.28,70.36,70.16,70.29,42549.0,65.4016,65.4761,65.29,65.4109,42549.0
2021-10-06 10:20:00,70.3,70.94,70.3,70.86,93761.0,65.4202,66.0158,65.4202,65.9414,93761.0
2021-10-06 10:25:00,70.86,71.17,70.85,71.02,82505.0,65.9414,66.2298,65.9321,66.0903,82505.0
2021-10-06 10:30:00,71.0,71.13,70.8,70.81,55838.0,66.0716,66.1926,65.8855,65.8948,55838.0
2021-10-06 10:35:00,70.81,70.94,70.75,70.89,57236.0,65.8948,66.0158,65.839,65.9693,57236.0
2021-10-06 10:40:00,70.9,70.9,70.78,70.86,33399.0,65.9786,65.9786,65.8669,65.9414,33399.0
2021-10-06 10:45:00,70.88,71.04,70.75,71.04,64380.0,65.96,66.1089,65.839,66.1089,64380.0
2021-10-06 10:50:00,71.02,71.08,70.94,71.08,226325.0,66.0903,66.1461,66.0158,66.1461,226325.0
2021-10-06 10:55:00,71.06,71.06,70.9,71.01,22255.0,66.1275,66.1275,65.9786,66.081,22255.0
2021-10-06 11:00:00,71.0,71.0,70.86,70.99,27573.0,66.0716,66.0716,65.9414,66.0623,27573.0
2021-10-06 11:05:00,70.96,70.98,70.86,70.97,18148.0,66.0344,66.053,65.9414,66.0437,18148.0
2021-10-06 11:10:00,70.96,70.97,70.79,70.9,21436.0,66.0344,66.0437,65.8762,65.9786,21436.0
2021-10-06 11:15:00,70.88,70.89,70.77,70.78,26547.0,65.96,65.9693,65.8576,65.8669,26547.0
2021-10-06 11:20:00,70.79,70.82,70.69,70.73,20473.0,65.8762,65.9041,65.7832,65.8204,20473.0
2021-10-06 11:25:00,70.73,70.83,70.72,70.8,19909.0,65.8204,65.9134,65.8111,65.8855,19909.0
2021-10-06 11:30:00,70.79,70.87,70.68,70.74,26049.0,65.8762,65.9507,65.7739,65.8297,26049.0
2021-10-06 11:35:00,70.72,70.83,70.72,70.78,19520.0,65.8111,65.9134,65.8111,65.8669,19520.0
2021-10-06 11:40:00,70.79,70.87,70.76,70.84,13541.0,65.8762,65.9507,65.8483,65.9228,13541.0
2021-10-06 11:45:00,70.84,70.9,70.75,70.76,18123.0,65.9228,65.9786,65.839,65.8483,18123.0
2021-10-06 11:50:00,70.77,70.91,70.77,70.9,18507.0,65.8576,65.9879,65.8576,65.9786,18507.0
2021-10-06 11:55:00,70.91,71.03,70.9,71.02,30611.0,65.9879,66.0996,65.9786,66.0903,30611.0
2021-10-06 12:00:00,71.03,71.04,70.74,70.76,23472.0,66.0996,66.1089,65.8297,65.8483,23472.0
2021-10-06 12:05:00,70.74,70.75,70.46,70.46,24746.0,65.8297,65.839,65.5691,65.5691,24746.0
2021-10-06 12:10:00,70.46,70.52,70.44,70.45,17481.0,65.5691,65.625,65.5505,65.5598,17481.0
2021-10-06 12:15:00,70.45,70.48,70.37,70.45,16613.0,65.5598,65.5877,65.4854,65.5598,16613.0
2021-10-06 12:20:00,70.45,70.48,70.4,70.48,17801.0,65.5598,65.5877,65.5133,65.5877,17801.0
2021-10-06 12:25:00,70.47,70.5,70.31,70.36,27726.0,65.5784,65.6064,65.4295,65.4761,27726.0
2021-10-06 12:30:00,70.37,70.42,70.36,70.42,11549.0,65.4854,65.5319,65.4761,65.5319,11549.0
2021-10-06 12:35:00,70.41,70.44,70.36,70.44,13302.0,65.5226,65.5505,65.4761,65.5505,13302.0
2021-10-06 12:40:00,70.43,70.56,70.42,70.56,31049.0,65.5412,65.6622,65.5319,65.6622,31049.0
2021-10-06 12:45:00,70.59,70.63,70.51,70.57,22911.0,65.6901,65.7273,65.6157,65.6715,22911.0
2021-10-06 12:50:00,70.58,70.62,70.55,70.62,9543.0,65.6808,65.718,65.6529,65.718,9543.0
2021-10-06 12:55:00,70.61,70.7,70.52,70.54,14629.0,65.7087,65.7925,65.625,65.6436,14629.0
2021-10-06 13:00:00,70.55,70.61,70.53,70.59,28629.0,65.6529,65.7087,65.6343,65.6901,28629.0
2021-10-06 13:05:00,70.59,70.6,70.42,70.48,21364.0,65.6901,65.6994,65.5319,65.5877,21364.0
2021-10-06 13:10:00,70.47,70.55,70.4,70.54,14976.0,65.5784,65.6529,65.5133,65.6436,14976.0
2021-10-06 13:15:00,70.53,70.61,70.52,70.59,12961.0,65.6343,65.7087,65.625,65.6901,12961.0
2021-10-06 13:20:00,70.6,70.67,70.51,70.6,25344.0,65.6994,65.7646,65.6157,65.6994,25344.0
2021-10-06 13:25:00,70.6,70.76,70.6,70.76,29328.0,65.6994,65.8483,65.6994,65.8483,29328.0
2021-10-06 13:30:00,70.77,70.91,70.76,70.88,23317.0,65.8576,65.9879,65.8483,65.96,23317.0
2021-10-06 13:35:00,70.87,70.95,70.83,70.91,32591.0,65.9507,66.0251,65.9134,65.9879,32591.0
2021-10-06 13:40:00,70.9,70.9,70.84,70.88,19138.0,65.9786,65.9786,65.9228,65.96,19138.0
2021-10-06 13:45:00,70.87,70.93,70.87,70.89,21323.0,65.9507,66.0065,65.9507,65.9693,21323.0
2021-10-06 13:50:00,70.87,70.87,70.75,70.76,13420.0,65.9507,65.9507,65.839,65.8483,13420.0
2021-10-06 13:55:00,70.76,70.91,70.76,70.91,9571.0,65.8483,65.9879,65.8483,65.9879,9571.0
2021-10-06 14:00:00,70.91,70.99,70.81,70.98,21751.0,65.9879,66.0623,65.8948,66.053,21751.0
2021-10-06 14:05:00,71.0,71.07,70.93,71.07,22971.0,66.0716,66.1368,66.0065,66.1368,22971.0
2021-10-06 14:10:00,71.07,71.22,71.04,71.2,27196.0,66.1368,66.2764,66.1089,66.2578,27196.0
2021-10-06 14:15:00,71.22,71.27,71.2,71.27,20819.0,66.2764,66.3229,66.2578,66.3229,20819.0
2021-10-06 14:20:00,71.28,71.31,71.17,71.18,34001.0,66.3322,66.3601,66.2298,66.2392,34001.0
2021-10-06 14:25:00,71.19,71.27,71.19,71.26,11262.0,66.2485,66.3229,66.2485,66.3136,11262.0
2021-10-06 14:30:00,71.24,71.25,71.15,71.19,24284.0,66.295,66.3043,66.2112,66.2485,24284.0
2021-10-06 14:35:00,71.21,71.36,71.19,71.33,73067.0,66.2671,66.4067,66.2485,66.3787,73067.0
2021-10-06 14:40:00,71.33,71.37,71.27,71.28,38113.0,66.3787,66.416,66.3229,66.3322,38113.0
2021-10-06 14:45:00,71.28,71.31,71.19,71.22,22132.0,66.3322,66.3601,66.2485,66.2764,22132.0
2021-10-06 14:50:00,71.23,71.3,71.12,71.28,36192.0,66.2857,66.3508,66.1833,66.3322,36192.0
2021-10-06 14:55:00,71.27,71.33,71.2,71.23,32207.0,66.3229,66.3787,66.2578,66.2857,32207.0
2021-10-06 15:00:00,71.22,71.31,71.19,71.27,33420.0,66.2764,66.3601,66.2485,66.3229,33420.0
2021-10-06 15:05:00,71.28,71.34,71.27,71.3,35201.0,66.3322,66.388,66.3229,66.3508,35201.0
2021-10-06 15:10:00,71.31,71.44,71.29,71.36,41093.0,66.3601,66.4811,66.3415,66.4067,41093.0
2021-10-06 15:15:00,71.38,71.56,71.38,71.51,42219.0,66.4253,66.5928,66.4253,66.5462,42219.0
2021-10-06 15:20:00,71.53,71.54,71.45,71.51,29659.0,66.5649,66.5742,66.4904,66.5462,29659.0
2021-10-06 15:25:00,71.52,71.52,71.37,71.37,32881.0,66.5556,66.5556,66.416,66.416,32881.0
2021-10-06 15:30:00,71.36,71.47,71.31,71.38,50519.0,66.4067,66.509,66.3601,66.4253,50519.0
2021-10-06 15:35:00,71.39,71.39,71.29,71.36,63524.0,66.4346,66.4346,66.3415,66.4067,63524.0
2021-10-06 15:40:00,71.36,71.36,71.28,71.33,36860.0,66.4067,66.4067,66.3322,66.3787,36860.0
2021-10-06 15:45:00,71.32,71.47,71.27,71.43,41292.0,66.3694,66.509,66.3229,66.4718,41292.0
2021-10-06 15:50:00,71.43,71.54,71.41,71.48,88905.0,66.4718,66.5742,66.4532,66.5183,88905.0
2021-10-06 15:55:00,71.48,71.6,71.46,71.54,210979.0,66.5183,66.63,66.4997,66.5742,210979.0
2021-10-07 09:30:00,72.97,74.05,72.85,73.84,273666.0,67.9049,68.9099,67.7932,68.7145,273666.0
2021-10-07 09:35:00,73.87,74.14,73.8,73.89,131559.0,68.7424,68.9937,68.6773,68.761,131559.0
2021-10-07 09:40:00,73.89,74.34,73.8,73.99,168751.0,68.761,69.1798,68.6773,68.8541,168751.0
2021-10-07 09:45:00,74.02,74.56,74.0,74.4,165209.0,68.882,69.3845,68.8634,69.2356,165209.0
2021-10-07 09:50:00,74.43,75.0,74.27,74.61,172352.0,69.2636,69.794,69.1147,69.4311,172352.0
2021-10-07 09:55:00,74.61,74.67,74.28,74.34,118022.0,69.4311,69.4869,69.124,69.1798,118022.0
2021-10-07 10:00:00,74.37,74.75,74.33,74.71,101951.0,69.2077,69.5613,69.1705,69.5241,101951.0
2021-10-07 10:05:00,74.71,74.72,74.15,74.19,79808.0,69.5241,69.5334,69.003,69.0402,79808.0
2021-10-07 10:10:00,74.24,74.68,74.18,74.65,158716.0,69.0867,69.4962,69.0309,69.4683,158716.0
2021-10-07 10:15:00,74.65,74.79,74.61,74.79,143074.0,69.4683,69.5986,69.4311,69.5986,143074.0
2021-10-07 10:20:00,74.78,74.84,74.67,74.67,73288.0,69.5893,69.6451,69.4869,69.4869,73288.0
2021-10-07 10:25:00,74.67,74.77,74.52,74.75,62716.0,69.4869,69.58,69.3473,69.5613,62716.0
2021-10-07 10:30:00,74.75,74.92,74.65,74.89,61752.0,69.5613,69.7195,69.4683,69.6916,61752.0
2021-10-07 10:35:00,74.9,75.0,74.77,74.78,147296.0,69.7009,69.794,69.58,69.5893,147296.0
2021-10-07 10:40:00,74.78,74.92,74.75,74.78,48283.0,69.5893,69.7195,69.5613,69.5893,48283.0
2021-10-07 10:45:00,74.78,74.97,74.7,74.72,74442.0,69.5893,69.7661,69.5148,69.5334,74442.0
2021-10-07 10:50:00,74.71,74.92,74.7,74.87,33760.0,69.5241,69.7195,69.5148,69.673,33760.0
2021-10-07 10:55:00,74.87,74.94,74.76,74.9,65217.0,69.673,69.7382,69.5707,69.7009,65217.0
2021-10-07 11:00:00,74.89,74.89,74.73,74.74,43804.0,69.6916,69.6916,69.5427,69.552,43804.0
2021-10-07 11:05:00,74.73,74.85,74.7,74.76,51207.0,69.5427,69.6544,69.5148,69.5707,51207.0
2021-10-07 11:10:00,74.77,74.78,74.6,74.67,43764.0,69.58,69.5893,69.4218,69.4869,43764.0
2021-10-07 11:15:00,74.68,74.75,74.62,74.71,28900.0,69.4962,69.5613,69.4404,69.5241,28900.0
2021-10-07 11:20:00,74.73,74.81,74.72,74.78,32911.0,69.5427,69.6172,69.5334,69.5893,32911.0
2021-10-07 11:25:00,74.77,74.89,74.76,74.89,174231.0,69.58,69.6916,69.5707,69.6916,174231.0
2021-10-07 11:30:00,74.89,74.96,74.85,74.95,85281.0,69.6916,69.7568,69.6544,69.7475,85281.0
2021-10-07 11:35:00,74.94,74.94,74.83,74.84,32189.0,69.7382,69.7382,69.6358,69.6451,32189.0
2021-10-07 11:40:00,74.84,74.98,74.84,74.98,43081.0,69.6451,69.7754,69.6451,69.7754,43081.0
2021-10-07 11:45:00,74.97,74.98,74.87,74.95,44037.0,69.7661,69.7754,69.673,69.7475,44037.0
2021-10-07 11:50:00,74.95,74.95,74.83,74.91,28864.0,69.7475,69.7475,69.6358,69.7102,28864.0
2021-10-07 11:55:00,74.92,74.95,74.87,74.94,25729.0,69.7195,69.7475,69.673,69.7382,25729.0
2021-10-07 12:00:00,74.93,74.97,74.92,74.92,23435.0,69.7289,69.7661,69.7195,69.7195,23435.0
2021-10-07 12:05:00,74.92,75.0,74.91,74.95,70326.0,69.7195,69.794,69.7102,69.7475,70326.0
2021-10-07 12:10:00,74.95,74.95,74.86,74.87,32992.0,69.7475,69.7475,69.6637,69.673,32992.0
2021-10-07 12:15:00,74.87,74.96,74.84,74.95,39659.0,69.673,69.7568,69.6451,69.7475,39659.0
2021-10-07 12:20:00,74.95,74.97,74.9,74.95,29644.0,69.7475,69.7661,69.7009,69.7475,29644.0
2021-10-07 12:25:00,74.95,74.96,74.86,74.89,22120.0,69.7475,69.7568,69.6637,69.6916,22120.0
2021-10-07 12:30:00,74.89,74.92,74.88,74.9,18099.0,69.6916,69.7195,69.6823,69.7009,18099.0
2021-10-07 12:35:00,74.9,74.99,74.88,74.97,37288.0,69.7009,69.7847,69.6823,69.7661,37288.0
2021-10-07 12:40:00,74.98,74.99,74.87,74.93,35562.0,69.7754,69.7847,69.673,69.7289,35562.0
2021-10-07 12:45:00,74.93,74.95,74.86,74.91,17632.0,69.7289,69.7475,69.6637,69.7102,17632.0
2021-10-07 12:50:00,74.91,74.95,74.88,74.94,20196.0,69.7102,69.7475,69.6823,69.7382,20196.0
2021-10-07 12:55:00,74.95,74.96,74.88,74.89,25164.0,69.7475,69.7568,69.6823,69.6916,25164.0
2021-10-07 13:00:00,74.88,74.92,74.84,74.91,21595.0,69.6823,69.7195,69.6451,69.7102,21595.0
2021-10-07 13:05:00,74.91,74.91,74.83,74.9,101046.0,69.7102,69.7102,69.6358,69.7009,101046.0
2021-10-07 13:10:00,74.9,74.91,74.84,74.87,34800.0,69.7009,69.7102,69.6451,69.673,34800.0
2021-10-07 13:15:00,74.88,74.94,74.87,74.93,39988.0,69.6823,69.7382,69.673,69.7289,39988.0
2021-10-07 13:20:00,74.94,75.17,74.94,75.14,127109.0,69.7382,69.9522,69.7382,69.9243,127109.0
2021-10-07 13:25:00,75.13,75.14,75.07,75.11,38202.0,69.915,69.9243,69.8591,69.8964,38202.0
2021-10-07 13:30:00,75.12,75.13,75.0,75.05,43112.0,69.9057,69.915,69.794,69.8405,43112.0
2021-10-07 13:35:00,75.03,75.06,74.99,75.06,38119.0,69.8219,69.8498,69.7847,69.8498,38119.0
2021-10-07 13:40:00,75.06,75.12,75.06,75.11,25176.0,69.8498,69.9057,69.8498,69.8964,25176.0
2021-10-07 13:45:00,75.11,75.11,75.04,75.09,28832.0,69.8964,69.8964,69.8312,69.8777,28832.0
2021-10-07 13:50:00,75.09,75.13,75.01,75.11,46382.0,69.8777,69.915,69.8033,69.8964,46382.0
2021-10-07 13:55:00,75.11,75.14,75.05,75.07,46739.0,69.8964,69.9243,69.8405,69.8591,46739.0
2021-10-07 14:00:00,75.08,75.1,74.89,74.9,37924.0,69.8684,69.8871,69.6916,69.7009,37924.0
2021-10-07 14:05:00,74.88,74.91,74.83,74.89,38459.0,69.6823,69.7102,69.6358,69.6916,38459.0
2021-10-07 14:10:00,74.87,74.89,74.83,74.87,19513.0,69.673,69.6916,69.6358,69.673,19513.0
2021-10-07 14:15:00,74.87,74.9,74.83,74.88,19171.0,69.673,69.7009,69.6358,69.6823,19171.0
2021-10-07 14:20:00,74.86,74.87,74.8,74.85,26249.0,69.6637,69.673,69.6079,69.6544,26249.0
2021-10-07 14:25:00,74.84,74.85,74.76,74.81,25716.0,69.6451,69.6544,69.5707,69.6172,25716.0
2021-10-07 14:30:00,74.83,74.86,74.77,74.86,19485.0,69.6358,69.6637,69.58,69.6637,19485.0
2021-10-07 14:35:00,74.85,74.88,74.83,74.85,23290.0,69.6544,69.6823,69.6358,69.6544,23290.0
2021-10-07 14:40:00,74.85,74.85,74.69,74.72,27465.0,69.6544,69.6544,69.5055,69.5334,27465.0
2021-10-07 14:45:00,74.71,74.71,74.64,74.7,25975.0,69.5241,69.5241,69.459,69.5148,25975.0
2021-10-07 14:50:00,74.69,74.69,74.54,74.6,36670.0,69.5055,69.5055,69.3659,69.4218,36670.0
2021-10-07 14:55:00,74.59,74.61,74.5,74.52,39474.0,69.4125,69.4311,69.3287,69.3473,39474.0
2021-10-07 15:00:00,74.52,74.56,74.47,74.53,45246.0,69.3473,69.3845,69.3008,69.3566,45246.0
2021-10-07 15:05:00,74.53,74.56,74.51,74.56,34186.0,69.3566,69.3845,69.338,69.3845,34186.0
2021-10-07 15:10:00,74.56,74.65,74.46,74.64,41700.0,69.3845,69.4683,69.2915,69.459,41700.0
2021-10-07 15:15:00,74.64,74.67,74.58,74.61,36115.0,69.459,69.4869,69.4031,69.4311,36115.0
2021-10-07 15:20:00,74.61,74.66,74.6,74.61,26482.0,69.4311,69.4776,69.4218,69.4311,26482.0
2021-10-07 15:25:00,74.61,74.66,74.52,74.65,41967.0,69.4311,69.4776,69.3473,69.4683,41967.0
2021-10-07 15:30:00,74.64,74.7,74.6,74.7,78856.0,69.459,69.5148,69.4218,69.5148,78856.0
2021-10-07 15:35:00,74.7,74.7,74.44,74.44,81383.0,69.5148,69.5148,69.2729,69.2729,81383.0
2021-10-07 15:40:00,74.45,74.5,74.39,74.4,95489.0,69.2822,69.3287,69.2263,69.2356,95489.0
2021-10-07 15:45:00,74.39,74.39,74.3,74.37,93046.0,69.2263,69.2263,69.1426,69.2077,93046.0
2021-10-07 15:50:00,74.36,74.42,74.21,74.23,144375.0,69.1984,69.2543,69.0588,69.0774,144375.0
2021-10-07 15:55:00,74.23,74.23,74.12,74.16,281967.0,69.0774,69.0774,68.9751,69.0123,281967.0
2021-10-08 09:30:00,74.44,74.84,74.33,74.6,93842.0,69.2729,69.6451,69.1705,69.4218,93842.0
2021-10-08 09:35:00,74.57,74.75,74.33,74.47,66281.0,69.3938,69.5613,69.1705,69.3008,66281.0
2021-10-08 09:40:00,74.53,74.85,74.53,74.69,44702.0,69.3566,69.6544,69.3566,69.5055,44702.0
2021-10-08 09:45:00,74.68,74.74,74.5,74.64,66814.0,69.4962,69.552,69.3287,69.459,66814.0
2021-10-08 09:50:00,74.59,74.7,74.34,74.66,46757.0,69.4125,69.5148,69.1798,69.4776,46757.0
2021-10-08 09:55:00,74.65,74.84,74.61,74.72,59069.0,69.4683,69.6451,69.4311,69.5334,59069.0
2021-10-08 10:00:00,74.74,75.12,74.7,75.1,43882.0,69.552,69.9057,69.5148,69.8871,43882.0
2021-10-08 10:05:00,75.12,75.29,75.05,75.11,127450.0,69.9057,70.0639,69.8405,69.8964,127450.0
2021-10-08 10:10:00,75.12,75.14,74.9,75.11,41562.0,69.9057,69.9243,69.7009,69.8964,41562.0
2021-10-08 10:15:00,75.09,75.24,75.02,75.06,48950.0,69.8777,70.0173,69.8126,69.8498,48950.0
2021-10-08 10:20:00,75.06,75.14,75.01,75.06,29939.0,69.8498,69.9243,69.8033,69.8498,29939.0
2021-10-08 10:25:00,75.04,75.09,74.93,74.97,45322.0,69.8312,69.8777,69.7289,69.7661,45322.0
2021-10-08 10:30:00,74.99,75.08,74.92,74.97,47837.0,69.7847,69.8684,69.7195,69.7661,47837.0
2021-10-08 10:35:00,74.97,75.02,74.75,74.75,40436.0,69.7661,69.8126,69.5613,69.5613,40436.0
2021-10-08 10:40:00,74.75,74.79,74.42,74.53,39605.0,69.5613,69.5986,69.2543,69.3566,39605.0
2021-10-08 10:45:00,74.53,74.7,74.53,74.68,31381.0,69.3566,69.5148,69.3566,69.4962,31381.0
2021-10-08 10:50:00,74.68,74.77,74.67,74.76,23500.0,69.4962,69.58,69.4869,69.5707,23500.0
2021-10-08 10:55:00,74.76,74.77,74.61,74.65,45163.0,69.5707,69.58,69.4311,69.4683,45163.0
2021-10-08 11:00:00,74.66,74.72,74.62,74.7,21916.0,69.4776,69.5334,69.4404,69.5148,21916.0
2021-10-08 11:05:00,74.7,74.9,74.7,74.9,14613.0,69.5148,69.7009,69.5148,69.7009,14613.0
2021-10-08 11:10:00,74.91,75.01,74.88,74.95,64794.0,69.7102,69.8033,69.6823,69.7475,64794.0
2021-10-08 11:15:00,74.94,74.94,74.79,74.89,31626.0,69.7382,69.7382,69.5986,69.6916,31626.0
2021-10-08 11:20:00,74.89,74.9,74.76,74.77,29243.0,69.6916,69.7009,69.5707,69.58,29243.0
2021-10-08 11:25:00,74.77,74.87,74.69,74.83,22130.0,69.58,69.673,69.5055,69.6358,22130.0
2021-10-08 11:30:00,74.83,74.89,74.78,74.79,18218.0,69.6358,69.6916,69.5893,69.5986,18218.0
2021-10-08 11:35:00,74.79,74.79,74.64,74.66,42408.0,69.5986,69.5986,69.459,69.4776,42408.0
2021-10-08 11:40:00,74.66,74.66,74.56,74.63,26972.0,69.4776,69.4776,69.3845,69.4497,26972.0
2021-10-08 11:45:00,74.63,74.63,74.58,74.59,17578.0,69.4497,69.4497,69.4031,69.4125,17578.0
2021-10-08 11:50:00,74.58,74.63,74.51,74.61,22577.0,69.4031,69.4497,69.338,69.4311,22577.0
2021-10-08 11:55:00,74.62,74.68,74.62,74.68,15276.0,69.4404,69.4962,69.4404,69.4962,15276.0
2021-10-08 12:00:00,74.68,74.74,74.67,74.68,23217.0,69.4962,69.552,69.4869,69.4962,23217.0
2021-10-08 12:05:00,74.69,74.85,74.69,74.82,27558.0,69.5055,69.6544,69.5055,69.6265,27558.0
2021-10-08 12:10:00,74.82,74.84,74.68,74.81,38260.0,69.6265,69.6451,69.4962,69.6172,38260.0
2021-10-08 12:15:00,74.81,74.88,74.75,74.88,23384.0,69.6172,69.6823,69.5613,69.6823,23384.0
2021-10-08 12:20:00,74.88,74.95,74.86,74.92,17978.0,69.6823,69.7475,69.6637,69.7195,17978.0
2021-10-08 12:25:00,74.92,74.92,74.78,74.8,19055.0,69.7195,69.7195,69.5893,69.6079,19055.0
2021-10-08 12:30:00,74.8,74.88,74.78,74.85,22391.0,69.6079,69.6823,69.5893,69.6544,22391.0
2021-10-08 12:35:00,74.85,74.97,74.84,74.97,12285.0,69.6544,69.7661,69.6451,69.7661,12285.0
2021-10-08 12:40:00,74.96,75.01,74.91,74.99,26144.0,69.7568,69.8033,69.7102,69.7847,26144.0
2021-10-08 12:45:00,74.99,75.0,74.94,74.96,15878.0,69.7847,69.794,69.7382,69.7568,15878.0
2021-10-08 12:50:00,74.98,75.02,74.96,75.02,22319.0,69.7754,69.8126,69.7568,69.8126,22319.0
2021-10-08 12:55:00,75.02,75.06,74.97,74.99,20273.0,69.8126,69.8498,69.7661,69.7847,20273.0
2021-10-08 13:00:00,74.99,75.04,74.95,74.95,18839.0,69.7847,69.8312,69.7475,69.7475,18839.0
2021-10-08 13:05:00,74.95,74.99,74.94,74.94,13080.0,69.7475,69.7847,69.7382,69.7382,13080.0
2021-10-08 13:10:00,74.93,74.99,74.92,74.95,20784.0,69.7289,69.7847,69.7195,69.7475,20784.0
2021-10-08 13:15:00,74.95,74.95,74.76,74.82,30294.0,69.7475,69.7475,69.5707,69.6265,30294.0
2021-10-08 13:20:00,74.83,74.93,74.82,74.91,28510.0,69.6358,69.7289,69.6265,69.7102,28510.0
2021-10-08 13:25:00,74.92,75.01,74.91,74.95,26214.0,69.7195,69.8033,69.7102,69.7475,26214.0
2021-10-08 13:30:00,74.95,75.02,74.95,75.02,20061.0,69.7475,69.8126,69.7475,69.8126,20061.0
2021-10-08 13:35:00,75.02,75.02,74.95,74.98,24486.0,69.8126,69.8126,69.7475,69.7754,24486.0
2021-10-08 13:40:00,74.99,75.03,74.95,75.03,16054.0,69.7847,69.8219,69.7475,69.8219,16054.0
2021-10-08 13:45:00,75.03,75.05,74.99,75.03,27277.0,69.8219,69.8405,69.7847,69.8219,27277.0
2021-10-08 13:50:00,75.03,75.07,75.02,75.03,23970.0,69.8219,69.8591,69.8126,69.8219,23970.0
2021-10-08 13:55:00,75.03,75.32,75.02,75.31,50477.0,69.8219,70.0918,69.8126,70.0825,50477.0
2021-10-08 14:00:00,75.32,75.53,75.32,75.4,81534.0,70.0918,70.2872,70.0918,70.1662,81534.0
2021-10-08 14:05:00,75.39,75.57,75.36,75.51,51003.0,70.1569,70.3244,70.129,70.2686,51003.0
2021-10-08 14:10:00,75.51,75.55,75.42,75.53,68176.0,70.2686,70.3058,70.1848,70.2872,68176.0
2021-10-08 14:15:00,75.53,75.72,75.53,75.69,59546.0,70.2872,70.464,70.2872,70.4361,59546.0
2021-10-08 14:20:00,75.69,75.84,75.69,75.83,81406.0,70.4361,70.5757,70.4361,70.5664,81406.0
2021-10-08 14:25:00,75.84,75.95,75.83,75.9,62284.0,70.5757,70.6781,70.5664,70.6315,62284.0
2021-10-08 14:30:00,75.9,75.91,75.67,75.74,40614.0,70.6315,70.6408,70.4175,70.4826,40614.0
2021-10-08 14:35:00,75.73,75.78,75.67,75.74,38589.0,70.4733,70.5199,70.4175,70.4826,38589.0
2021-10-08 14:40:00,75.75,75.84,75.66,75.82,238969.0,70.4919,70.5757,70.4082,70.5571,238969.0
2021-10-08 14:45:00,75.82,75.83,75.73,75.74,36509.0,70.5571,70.5664,70.4733,70.4826,36509.0
2021-10-08 14:50:00,75.73,75.83,75.72,75.81,28854.0,70.4733,70.5664,70.464,70.5478,28854.0
2021-10-08 14:55:00,75.79,75.81,75.75,75.79,28599.0,70.5292,70.5478,70.4919,70.5292,28599.0
2021-10-08 15:00:00,75.79,75.82,75.68,75.78,26524.0,70.5292,70.5571,70.4268,70.5199,26524.0
2021-10-08 15:05:00,75.78,75.8,75.67,75.69,37155.0,70.5199,70.5385,70.4175,70.4361,37155.0
2021-10-08 15:10:00,75.69,75.7,75.66,75.67,22592.0,70.4361,70.4454,70.4082,70.4175,22592.0
2021-10-08 15:15:00,75.67,75.67,75.55,75.56,35739.0,70.4175,70.4175,70.3058,70.3151,35739.0
2021-10-08 15:20:00,75.55,75.62,75.52,75.56,27381.0,70.3058,70.371,70.2779,70.3151,27381.0
2021-10-08 15:25:00,75.56,75.56,75.47,75.52,36545.0,70.3151,70.3151,70.2314,70.2779,36545.0
2021-10-08 15:30:00,75.51,75.52,75.36,75.37,49026.0,70.2686,70.2779,70.129,70.1383,49026.0
2021-10-08 15:35:00,75.38,75.38,75.2,75.27,73910.0,70.1476,70.1476,69.9801,70.0453,73910.0
2021-10-08 15:40:00,75.27,75.27,75.17,75.17,59682.0,70.0453,70.0453,69.9522,69.9522,59682.0
2021-10-08 15:45:00,75.17,75.25,75.07,75.07,76577.0,69.9522,70.0266,69.8591,69.8591,76577.0
2021-10-08 15:50:00,75.05,75.09,74.99,75.01,83269.0,69.8405,69.8777,69.7847,69.8033,83269.0
2021-10-08 15:55:00,75.0,75.09,75.0,75.05,152349.0,69.794,69.8777,69.794,69.8405,152349.0
2021-10-11 09:30:00,74.73,74.81,74.42,74.61,130622.0,69.5427,69.6172,69.2543,69.4311,130622.0
2021-10-11 09:35:00,74.65,74.9,74.57,74.71,47224.0,69.4683,69.7009,69.3938,69.5241,47224.0
2021-10-11 09:40:00,74.71,74.74,74.47,74.6,20615.0,69.5241,69.552,69.3008,69.4218,20615.0
2021-10-11 09:45:00,74.63,74.63,74.3,74.42,42558.0,69.4497,69.4497,69.1426,69.2543,42558.0
2021-10-11 09:50:00,74.42,74.45,74.31,74.43,19142.0,69.2543,69.2822,69.1519,69.2636,19142.0
2021-10-11 09:55:00,74.42,74.79,74.41,74.73,36988.0,69.2543,69.5986,69.2449,69.5427,36988.0
2021-10-11 10:00:00,74.74,74.82,74.69,74.73,18534.0,69.552,69.6265,69.5055,69.5427,18534.0
2021-10-11 10:05:00,74.74,74.76,74.64,74.76,30266.0,69.552,69.5707,69.459,69.5707,30266.0
2021-10-11 10:10:00,74.76,74.81,74.51,74.58,41993.0,69.5707,69.6172,69.338,69.4031,41993.0
2021-10-11 10:15:00,74.6,74.63,74.52,74.61,15291.0,69.4218,69.4497,69.3473,69.4311,15291.0
2021-10-11 10:20:00,74.61,74.67,74.58,74.63,21587.0,69.4311,69.4869,69.4031,69.4497,21587.0
2021-10-11 10:25:00,74.62,74.66,74.53,74.61,28048.0,69.4404,69.4776,69.3566,69.4311,28048.0
2021-10-11 10:30:00,74.62,74.8,74.59,74.74,29371.0,69.4404,69.6079,69.4125,69.552,29371.0
2021-10-11 10:35:00,74.71,74.74,74.65,74.69,22352.0,69.5241,69.552,69.4683,69.5055,22352.0
2021-10-11 10:40:00,74.7,74.71,74.43,74.49,23966.0,69.5148,69.5241,69.2636,69.3194,23966.0
2021-10-11 10:45:00,74.5,74.5,74.37,74.4,21652.0,69.3287,69.3287,69.2077,69.2356,21652.0
2021-10-11 10:50:00,74.4,74.45,74.37,74.43,16658.0,69.2356,69.2822,69.2077,69.2636,16658.0
2021-10-11 10:55:00,74.41,74.43,74.29,74.3,26320.0,69.2449,69.2636,69.1333,69.1426,26320.0
2021-10-11 11:00:00,74.31,74.31,74.2,74.21,41088.0,69.1519,69.1519,69.0495,69.0588,41088.0
2021-10-11 11:05:00,74.21,74.33,74.21,74.3,14646.0,69.0588,69.1705,69.0588,69.1426,14646.0
2021-10-11 11:10:00,74.29,74.41,74.29,74.41,9459.0,69.1333,69.2449,69.1333,69.2449,9459.0
2021-10-11 11:15:00,74.37,74.37,74.3,74.3,18618.0,69.2077,69.2077,69.1426,69.1426,18618.0
2021-10-11 11:20:00,74.31,74.42,74.3,74.4,14582.0,69.1519,69.2543,69.1426,69.2356,14582.0
2021-10-11 11:25:00,74.41,74.54,74.4,74.52,17816.0,69.2449,69.3659,69.2356,69.3473,17816.0
2021-10-11 11:30:00,74.52,74.52,74.44,74.5,9397.0,69.3473,69.3473,69.2729,69.3287,9397.0
2021-10-11 11:35:00,74.5,74.61,74.5,74.58,11692.0,69.3287,69.4311,69.3287,69.4031,11692.0
2021-10-11 11:40:00,74.59,74.62,74.55,74.59,13641.0,69.4125,69.4404,69.3752,69.4125,13641.0
2021-10-11 11:45:00,74.59,74.61,74.51,74.58,22155.0,69.4125,69.4311,69.338,69.4031,22155.0
2021-10-11 11:50:00,74.57,74.58,74.52,74.57,12371.0,69.3938,69.4031,69.3473,69.3938,12371.0
2021-10-11 11:55:00,74.56,74.62,74.52,74.61,10103.0,69.3845,69.4404,69.3473,69.4311,10103.0
2021-10-11 12:00:00,74.61,74.61,74.49,74.49,16877.0,69.4311,69.4311,69.3194,69.3194,16877.0
2021-10-11 12:05:00,74.49,74.49,74.39,74.43,20725.0,69.3194,69.3194,69.2263,69.2636,20725.0
2021-10-11 12:10:00,74.42,74.44,74.34,74.37,11255.0,69.2543,69.2729,69.1798,69.2077,11255.0
2021-10-11 12:15:00,74.37,74.41,74.34,74.39,8081.0,69.2077,69.2449,69.1798,69.2263,8081.0
2021-10-11 12:20:00,74.37,74.39,74.29,74.39,22463.0,69.2077,69.2263,69.1333,69.2263,22463.0
2021-10-11 12:25:00,74.37,74.49,74.34,74.45,29346.0,69.2077,69.3194,69.1798,69.2822,29346.0
2021-10-11 12:30:00,74.47,74.53,74.47,74.5,19041.0,69.3008,69.3566,69.3008,69.3287,19041.0
2021-10-11 12:35:00,74.5,74.57,74.5,74.54,12589.0,69.3287,69.3938,69.3287,69.3659,12589.0
2021-10-11 12:40:00,74.55,74.6,74.51,74.58,12276.0,69.3752,69.4218,69.338,69.4031,12276.0
2021-10-11 12:45:00,74.57,74.64,74.54,74.63,17561.0,69.3938,69.459,69.3659,69.4497,17561.0
2021-10-11 12:50:00,74.63,74.63,74.5,74.57,10936.0,69.4497,69.4497,69.3287,69.3938,10936.0
2021-10-11 12:55:00,74.56,74.62,74.5,74.6,33626.0,69.3845,69.4404,69.3287,69.4218,33626.0
2021-10-11 13:00:00,74.6,74.6,74.38,74.43,14256.0,69.4218,69.4218,69.217,69.2636,14256.0
2021-10-11 13:05:00,74.42,74.43,74.36,74.4,21269.0,69.2543,69.2636,69.1984,69.2356,21269.0
2021-10-11 13:10:00,74.43,74.57,74.43,74.5,23166.0,69.2636,69.3938,69.2636,69.3287,23166.0
2021-10-11 13:15:00,74.52,74.6,74.48,74.57,10245.0,69.3473,69.4218,69.3101,69.3938,10245.0
2021-10-11 13:20:00,74.57,74.6,74.41,74.44,13650.0,69.3938,69.4218,69.2449,69.2729,13650.0
2021-10-11 13:25:00,74.41,74.42,74.33,74.39,16069.0,69.2449,69.2543,69.1705,69.2263,16069.0
2021-10-11 13:30:00,74.39,74.4,74.34,74.36,19073.0,69.2263,69.2356,69.1798,69.1984,19073.0
2021-10-11 13:35:00,74.4,74.47,74.38,74.47,9942.0,69.2356,69.3008,69.217,69.3008,9942.0
2021-10-11 13:40:00,74.45,74.56,74.43,74.52,18080.0,69.2822,69.3845,69.2636,69.3473,18080.0
2021-10-11 13:45:00,74.52,74.53,74.33,74.44,22119.0,69.3473,69.3566,69.1705,69.2729,22119.0
2021-10-11 13:50:00,74.44,74.6,74.44,74.59,18462.0,69.2729,69.4218,69.2729,69.4125,18462.0
2021-10-11 13:55:00,74.59,74.64,74.54,74.62,15483.0,69.4125,69.459,69.3659,69.4404,15483.0
2021-10-11 14:00:00,74.62,74.65,74.59,74.65,12460.0,69.4404,69.4683,69.4125,69.4683,12460.0
2021-10-11 14:05:00,74.63,74.72,74.59,74.72,19699.0,69.4497,69.5334,69.4125,69.5334,19699.0
2021-10-11 14:10:00,74.71,74.76,74.71,74.73,18168.0,69.5241,69.5707,69.5241,69.5427,18168.0
2021-10-11 14:15:00,74.74,74.78,74.68,74.7,27969.0,69.552,69.5893,69.4962,69.5148,27969.0
2021-10-11 14:20:00,74.69,74.73,74.62,74.71,65300.0,69.5055,69.5427,69.4404,69.5241,65300.0
2021-10-11 14:25:00,74.72,74.76,74.68,74.72,13848.0,69.5334,69.5707,69.4962,69.5334,13848.0
2021-10-11 14:30:00,74.71,74.76,74.65,74.75,42909.0,69.5241,69.5707,69.4683,69.5613,42909.0
2021-10-11 14:35:00,74.75,74.76,74.67,74.68,14797.0,69.5613,69.5707,69.4869,69.4962,14797.0
2021-10-11 14:40:00,74.67,74.75,74.62,74.72,29707.0,69.4869,69.5613,69.4404,69.5334,29707.0
2021-10-11 14:45:00,74.71,74.72,74.63,74.69,29769.0,69.5241,69.5334,69.4497,69.5055,29769.0
2021-10-11 14:50:00,74.67,74.7,74.59,74.65,17486.0,69.4869,69.5148,69.4125,69.4683,17486.0
2021-10-11 14:55:00,74.63,74.71,74.6,74.67,19007.0,69.4497,69.5241,69.4218,69.4869,19007.0
2021-10-11 15:00:00,74.67,74.75,74.64,74.72,22883.0,69.4869,69.5613,69.459,69.5334,22883.0
2021-10-11 15:05:00,74.72,74.73,74.63,74.66,26761.0,69.5334,69.5427,69.4497,69.4776,26761.0
2021-10-11 15:10:00,74.65,74.72,74.62,74.72,14693.0,69.4683,69.5334,69.4404,69.5334,14693.0
2021-10-11 15:15:00,74.71,74.72,74.65,74.67,25256.0,69.5241,69.5334,69.4683,69.4869,25256.0
2021-10-11 15:20:00,74.69,74.7,74.57,74.58,31956.0,69.5055,69.5148,69.3938,69.4031,31956.0
2021-10-11 15:25:00,74.59,74.64,74.58,74.6,16877.0,69.4125,69.459,69.4031,69.4218,16877.0
2021-10-11 15:30:00,74.59,74.67,74.58,74.6,30754.0,69.4125,69.4869,69.4031,69.4218,30754.0
2021-10-11 15:35:00,74.61,74.67,74.58,74.65,25464.0,69.4311,69.4869,69.4031,69.4683,25464.0
2021-10-11 15:40:00,74.66,74.69,74.58,74.65,56681.0,69.4776,69.5055,69.4031,69.4683,56681.0
2021-10-11 15:45:00,74.65,74.7,74.61,74.66,49490.0,69.4683,69.5148,69.4311,69.4776,49490.0
2021-10-11 15:50:00,74.65,74.65,74.5,74.6,54623.0,69.4683,69.4683,69.3287,69.4218,54623.0
2021-10-11 15:55:00,74.6,74.64,74.47,74.48,148244.0,69.4218,69.459,69.3008,69.3101,148244.0
2021-10-12 09:30:00,75.21,75.71,74.93,75.58,109320.0,69.9894,70.4547,69.7289,70.3337,109320.0
2021-10-12 09:35:00,75.56,75.7,75.5,75.55,111813.0,70.3151,70.4454,70.2593,70.3058,111813.0
2021-10-12 09:40:00,75.58,75.71,74.91,75.01,133096.0,70.3337,70.4547,69.7102,69.8033,133096.0
2021-10-12 09:45:00,74.99,75.24,74.83,75.11,53839.0,69.7847,70.0173,69.6358,69.8964,53839.0
2021-10-12 09:50:00,75.08,75.36,75.02,75.25,42523.0,69.8684,70.129,69.8126,70.0266,42523.0
2021-10-12 09:55:00,75.26,75.37,74.86,74.86,38411.0,70.0359,70.1383,69.6637,69.6637,38411.0
2021-10-12 10:00:00,74.81,75.19,74.81,75.12,43165.0,69.6172,69.9708,69.6172,69.9057,43165.0
2021-10-12 10:05:00,75.11,75.14,74.87,74.92,25593.0,69.8964,69.9243,69.673,69.7195,25593.0
2021-10-12 10:10:00,74.92,75.05,74.87,74.95,21126.0,69.7195,69.8405,69.673,69.7475,21126.0
2021-10-12 10:15:00,74.96,75.14,74.72,74.97,43802.0,69.7568,69.9243,69.5334,69.7661,43802.0
2021-10-12 10:20:00,74.97,74.97,74.86,74.88,29639.0,69.7661,69.7661,69.6637,69.6823,29639.0
2021-10-12 10:25:00,74.83,75.1,74.8,75.03,23504.0,69.6358,69.8871,69.6079,69.8219,23504.0
2021-10-12 10:30:00,75.03,75.13,74.99,75.07,19343.0,69.8219,69.915,69.7847,69.8591,19343.0
2021-10-12 10:35:00,75.06,75.11,74.94,75.11,38970.0,69.8498,69.8964,69.7382,69.8964,38970.0
2021-10-12 10:40:00,75.12,75.3,75.12,75.16,38660.0,69.9057,70.0732,69.9057,69.9429,38660.0
2021-10-12 10:45:00,75.14,75.17,75.03,75.03,39489.0,69.9243,69.9522,69.8219,69.8219,39489.0
2021-10-12 10:50:00,75.02,75.05,74.78,74.83,25389.0,69.8126,69.8405,69.5893,69.6358,25389.0
2021-10-12 10:55:00,74.8,74.8,74.68,74.68,34128.0,69.6079,69.6079,69.4962,69.4962,34128.0
2021-10-12 11:00:00,74.71,74.95,74.71,74.93,17579.0,69.5241,69.7475,69.5241,69.7289,17579.0
2021-10-12 11:05:00,74.9,75.02,74.88,74.96,14312.0,69.7009,69.8126,69.6823,69.7568,14312.0
2021-10-12 11:10:00,74.99,74.99,74.76,74.79,26007.0,69.7847,69.7847,69.5707,69.5986,26007.0
2021-10-12 11:15:00,74.8,74.82,74.67,74.77,14631.0,69.6079,69.6265,69.4869,69.58,14631.0
2021-10-12 11:20:00,74.76,74.93,74.74,74.93,16260.0,69.5707,69.7289,69.552,69.7289,16260.0
2021-10-12 11:25:00,74.95,74.98,74.9,74.93,25632.0,69.7475,69.7754,69.7009,69.7289,25632.0
2021-10-12 11:30:00,74.92,74.95,74.85,74.88,19998.0,69.7195,69.7475,69.6544,69.6823,19998.0
2021-10-12 11:35:00,74.88,74.93,74.81,74.89,11916.0,69.6823,69.7289,69.6172,69.6916,11916.0
2021-10-12 11:40:00,74.87,74.92,74.82,74.9,14515.0,69.673,69.7195,69.6265,69.7009,14515.0
2021-10-12 11:45:00,74.9,75.01,74.89,75.0,19272.0,69.7009,69.8033,69.6916,69.794,19272.0
2021-10-12 11:50:00,75.0,75.03,74.94,75.0,24741.0,69.794,69.8219,69.7382,69.794,24741.0
2021-10-12 11:55:00,74.99,75.06,74.97,75.06,19863.0,69.7847,69.8498,69.7661,69.8498,19863.0
2021-10-12 12:00:00,75.07,75.26,75.06,75.25,34649.0,69.8591,70.0359,69.8498,70.0266,34649.0
2021-10-12 12:05:00,75.27,75.27,75.2,75.2,23029.0,70.0453,70.0453,69.9801,69.9801,23029.0
2021-10-12 12:10:00,75.2,75.22,75.13,75.16,25037.0,69.9801,69.9987,69.915,69.9429,25037.0
2021-10-12 12:15:00,75.15,75.15,75.06,75.09,14410.0,69.9336,69.9336,69.8498,69.8777,14410.0
2021-10-12 12:20:00,75.08,75.12,75.06,75.1,15767.0,69.8684,69.9057,69.8498,69.8871,15767.0
2021-10-12 12:25:00,75.1,75.1,74.91,74.91,16434.0,69.8871,69.8871,69.7102,69.7102,16434.0
2021-10-12 12:30:00,74.92,74.93,74.7,74.74,15880.0,69.7195,69.7289,69.5148,69.552,15880.0
2021-10-12 12:35:00,74.71,74.72,74.52,74.54,60633.0,69.5241,69.5334,69.3473,69.3659,60633.0
2021-10-12 12:40:00,74.53,74.7,74.51,74.68,13256.0,69.3566,69.5148,69.338,69.4962,13256.0
2021-10-12 12:45:00,74.66,74.66,74.57,74.64,15344.0,69.4776,69.4776,69.3938,69.459,15344.0
2021-10-12 12:50:00,74.63,74.72,74.63,74.66,13384.0,69.4497,69.5334,69.4497,69.4776,13384.0
2021-10-12 12:55:00,74.67,74.7,74.66,74.7,6294.0,69.4869,69.5148,69.4776,69.5148,6294.0
2021-10-12 13:00:00,74.69,74.71,74.62,74.67,14111.0,69.5055,69.5241,69.4404,69.4869,14111.0
2021-10-12 13:05:00,74.69,74.69,74.58,74.59,15360.0,69.5055,69.5055,69.4031,69.4125,15360.0
2021-10-12 13:10:00,74.59,74.67,74.59,74.66,10425.0,69.4125,69.4869,69.4125,69.4776,10425.0
2021-10-12 13:15:00,74.65,74.7,74.61,74.7,7729.0,69.4683,69.5148,69.4311,69.5148,7729.0
2021-10-12 13:20:00,74.69,74.71,74.59,74.61,12897.0,69.5055,69.5241,69.4125,69.4311,12897.0
2021-10-12 13:25:00,74.63,74.75,74.62,74.73,12717.0,69.4497,69.5613,69.4404,69.5427,12717.0
2021-10-12 13:30:00,74.72,74.79,74.7,74.79,7925.0,69.5334,69.5986,69.5148,69.5986,7925.0
2021-10-12 13:35:00,74.77,74.79,74.75,74.78,10846.0,69.58,69.5986,69.5613,69.5893,10846.0
2021-10-12 13:40:00,74.78,74.88,74.77,74.86,10992.0,69.5893,69.6823,69.58,69.6637,10992.0
2021-10-12 13:45:00,74.86,74.88,74.8,74.83,17275.0,69.6637,69.6823,69.6079,69.6358,17275.0
2021-10-12 13:50:00,74.83,74.85,74.72,74.72,16741.0,69.6358,69.6544,69.5334,69.5334,16741.0
2021-10-12 13:55:00,74.73,74.79,74.72,74.79,12625.0,69.5427,69.5986,69.5334,69.5986,12625.0
2021-10-12 14:00:00,74.78,74.82,74.73,74.82,11878.0,69.5893,69.6265,69.5427,69.6265,11878.0
2021-10-12 14:05:00,74.81,74.83,74.78,74.82,23125.0,69.6172,69.6358,69.5893,69.6265,23125.0
2021-10-12 14:10:00,74.83,74.97,74.8,74.95,10802.0,69.6358,69.7661,69.6079,69.7475,10802.0
2021-10-12 14:15:00,74.94,75.07,74.94,75.0,29256.0,69.7382,69.8591,69.7382,69.794,29256.0
2021-10-12 14:20:00,74.98,75.03,74.98,75.0,13088.0,69.7754,69.8219,69.7754,69.794,13088.0
2021-10-12 14:25:00,74.99,75.03,74.97,74.97,14188.0,69.7847,69.8219,69.7661,69.7661,14188.0
2021-10-12 14:30:00,74.98,75.0,74.94,74.96,11106.0,69.7754,69.794,69.7382,69.7568,11106.0
2021-10-12 14:35:00,74.95,74.97,74.8,74.82,26294.0,69.7475,69.7661,69.6079,69.6265,26294.0
2021-10-12 14:40:00,74.82,74.85,74.79,74.84,17677.0,69.6265,69.6544,69.5986,69.6451,17677.0
2021-10-12 14:45:00,74.85,74.86,74.72,74.73,23079.0,69.6544,69.6637,69.5334,69.5427,23079.0
2021-10-12 14:50:00,74.73,74.76,74.68,74.75,16280.0,69.5427,69.5707,69.4962,69.5613,16280.0
2021-10-12 14:55:00,74.74,74.75,74.62,74.65,24428.0,69.552,69.5613,69.4404,69.4683,24428.0
2021-10-12 15:00:00,74.65,74.68,74.58,74.66,16142.0,69.4683,69.4962,69.4031,69.4776,16142.0
2021-10-12 15:05:00,74.67,74.7,74.61,74.68,20446.0,69.4869,69.5148,69.4311,69.4962,20446.0
2021-10-12 15:10:00,74.67,74.74,74.67,74.73,12048.0,69.4869,69.552,69.4869,69.5427,12048.0
2021-10-12 15:15:00,74.73,74.76,74.69,74.74,14855.0,69.5427,69.5707,69.5055,69.552,14855.0
2021-10-12 15:20:00,74.74,74.79,74.71,74.78,14342.0,69.552,69.5986,69.5241,69.5893,14342.0
2021-10-12 15:25:00,74.78,74.81,74.74,74.77,32761.0,69.5893,69.6172,69.552,69.58,32761.0
2021-10-12 15:30:00,74.75,74.85,74.71,74.83,28025.0,69.5613,69.6544,69.5241,69.6358,28025.0
2021-10-12 15:35:00,74.84,74.87,74.77,74.78,36431.0,69.6451,69.673,69.58,69.5893,36431.0
2021-10-12 15:40:00,74.76,74.79,74.69,74.69,39522.0,69.5707,69.5986,69.5055,69.5055,39522.0
2021-10-12 15:45:00,74.69,74.69,74.52,74.59,35813.0,69.5055,69.5055,69.3473,69.4125,35813.0
2021-10-12 15:50:00,74.6,74.68,74.57,74.68,55724.0,69.4218,69.4962,69.3938,69.4962,55724.0
2021-10-12 15:55:00,74.67,74.78,74.66,74.68,133955.0,69.4869,69.5893,69.4776,69.4962,133955.0
2021-10-13 09:30:00,74.97,75.24,74.85,75.21,58427.0,69.7661,70.0173,69.6544,69.9894,58427.0
2021-10-13 09:35:00,75.21,75.28,74.94,75.04,25327.0,69.9894,70.0546,69.7382,69.8312,25327.0
2021-10-13 09:40:00,75.03,75.03,74.72,74.97,26963.0,69.8219,69.8219,69.5334,69.7661,26963.0
2021-10-13 09:45:00,74.98,75.1,74.8,74.89,21571.0,69.7754,69.8871,69.6079,69.6916,21571.0
2021-10-13 09:50:00,74.85,74.94,74.64,74.7,29696.0,69.6544,69.7382,69.459,69.5148,29696.0
2021-10-13 09:55:00,74.71,74.74,74.59,74.74,21977.0,69.5241,69.552,69.4125,69.552,21977.0
2021-10-13 10:00:00,74.75,74.78,74.61,74.78,21416.0,69.5613,69.5893,69.4311,69.5893,21416.0
2021-10-13 10:05:00,74.76,74.78,74.58,74.61,15399.0,69.5707,69.5893,69.4031,69.4311,15399.0
2021-10-13 10:10:00,74.63,74.67,74.24,74.33,33256.0,69.4497,69.4869,69.0867,69.1705,33256.0
2021-10-13 10:15:00,74.32,74.51,74.3,74.49,10893.0,69.1612,69.338,69.1426,69.3194,10893.0
2021-10-13 10:20:00,74.51,74.6,74.4,74.6,31408.0,69.338,69.4218,69.2356,69.4218,31408.0
2021-10-13 10:25:00,74.59,74.67,74.56,74.63,16263.0,69.4125,69.4869,69.3845,69.4497,16263.0
2021-10-13 10:30:00,74.62,74.75,74.52,74.75,19355.0,69.4404,69.5613,69.3473,69.5613,19355.0
2021-10-13 10:35:00,74.76,74.78,74.63,74.63,27389.0,69.5707,69.5893,69.4497,69.4497,27389.0
2021-10-13 10:40:00,74.65,74.79,74.65,74.78,15448.0,69.4683,69.5986,69.4683,69.5893,15448.0
2021-10-13 10:45:00,74.78,74.8,74.7,74.73,44453.0,69.5893,69.6079,69.5148,69.5427,44453.0
2021-10-13 10:50:00,74.73,74.76,74.68,74.69,19193.0,69.5427,69.5707,69.4962,69.5055,19193.0
2021-10-13 10:55:00,74.69,74.75,74.64,74.69,25188.0,69.5055,69.5613,69.459,69.5055,25188.0
2021-10-13 11:00:00,74.67,74.78,74.66,74.78,12952.0,69.4869,69.5893,69.4776,69.5893,12952.0
2021-10-13 11:05:00,74.78,74.83,74.73,74.75,16116.0,69.5893,69.6358,69.5427,69.5613,16116.0
2021-10-13 11:10:00,74.75,74.84,74.71,74.8,11145.0,69.5613,69.6451,69.5241,69.6079,11145.0
2021-10-13 11:15:00,74.79,74.85,74.78,74.81,9635.0,69.5986,69.6544,69.5893,69.6172,9635.0
2021-10-13 11:20:00,74.8,74.82,74.65,74.65,13295.0,69.6079,69.6265,69.4683,69.4683,13295.0
2021-10-13 11:25:00,74.65,74.65,74.52,74.55,14517.0,69.4683,69.4683,69.3473,69.3752,14517.0
2021-10-13 11:30:00,74.55,74.57,74.38,74.39,13934.0,69.3752,69.3938,69.217,69.2263,13934.0
2021-10-13 11:35:00,74.41,74.44,74.33,74.41,15437.0,69.2449,69.2729,69.1705,69.2449,15437.0
2021-10-13 11:40:00,74.43,74.5,74.39,74.44,30202.0,69.2636,69.3287,69.2263,69.2729,30202.0
2021-10-13 11:45:00,74.42,74.75,74.39,74.67,26097.0,69.2543,69.5613,69.2263,69.4869,26097.0
2021-10-13 11:50:00,74.64,74.72,74.61,74.61,9325.0,69.459,69.5334,69.4311,69.4311,9325.0
2021-10-13 11:55:00,74.61,74.71,74.6,74.71,13222.0,69.4311,69.5241,69.4218,69.5241,13222.0
2021-10-13 12:00:00,74.71,74.72,74.68,74.71,4512.0,69.5241,69.5334,69.4962,69.5241,4512.0
2021-10-13 12:05:00,74.71,74.75,74.66,74.75,24614.0,69.5241,69.5613,69.4776,69.5613,24614.0
2021-10-13 12:10:00,74.73,74.77,74.71,74.72,10952.0,69.5427,69.58,69.5241,69.5334,10952.0
2021-10-13 12:15:00,74.73,74.76,74.71,74.73,7701.0,69.5427,69.5707,69.5241,69.5427,7701.0
2021-10-13 12:20:00,74.73,74.8,74.71,74.8,9776.0,69.5427,69.6079,69.5241,69.6079,9776.0
2021-10-13 12:25:00,74.79,74.85,74.77,74.85,15939.0,69.5986,69.6544,69.58,69.6544,15939.0
2021-10-13 12:30:00,74.85,74.85,74.76,74.77,14996.0,69.6544,69.6544,69.5707,69.58,14996.0
2021-10-13 12:35:00,74.77,74.8,74.76,74.79,16500.0,69.58,69.6079,69.5707,69.5986,16500.0
2021-10-13 12:40:00,74.79,74.92,74.79,74.88,20383.0,69.5986,69.7195,69.5986,69.6823,20383.0
2021-10-13 12:45:00,74.88,74.88,74.72,74.72,20495.0,69.6823,69.6823,69.5334,69.5334,20495.0
2021-10-13 12:50:00,74.72,74.76,74.69,74.75,9683.0,69.5334,69.5707,69.5055,69.5613,9683.0
2021-10-13 12:55:00,74.76,74.77,74.72,74.77,12690.0,69.5707,69.58,69.5334,69.58,12690.0
2021-10-13 13:00:00,74.76,74.8,74.73,74.79,24162.0,69.5707,69.6079,69.5427,69.5986,24162.0
2021-10-13 13:05:00,74.8,74.89,74.79,74.89,13775.0,69.6079,69.6916,69.5986,69.6916,13775.0
2021-10-13 13:10:00,74.89,74.95,74.86,74.91,11731.0,69.6916,69.7475,69.6637,69.7102,11731.0
2021-10-13 13:15:00,74.92,74.96,74.89,74.95,9557.0,69.7195,69.7568,69.6916,69.7475,9557.0
2021-10-13 13:20:00,74.94,75.01,74.92,75.01,9573.0,69.7382,69.8033,69.7195,69.8033,9573.0
2021-10-13 13:25:00,75.0,75.06,74.98,75.0,13140.0,69.794,69.8498,69.7754,69.794,13140.0
2021-10-13 13:30:00,75.02,75.09,75.0,75.08,21214.0,69.8126,69.8777,69.794,69.8684,21214.0
2021-10-13 13:35:00,75.07,75.15,75.04,75.13,22373.0,69.8591,69.9336,69.8312,69.915,22373.0
2021-10-13 13:40:00,75.11,75.12,75.06,75.08,10751.0,69.8964,69.9057,69.8498,69.8684,10751.0
2021-10-13 13:45:00,75.06,75.1,75.01,75.01,10904.0,69.8498,69.8871,69.8033,69.8033,10904.0
2021-10-13 13:50:00,75.02,75.08,75.02,75.08,4592.0,69.8126,69.8684,69.8126,69.8684,4592.0
2021-10-13 13:55:00,75.08,75.11,75.03,75.03,12304.0,69.8684,69.8964,69.8219,69.8219,12304.0
2021-10-13 14:00:00,75.06,75.33,75.06,75.08,21644.0,69.8498,70.1011,69.8498,69.8684,21644.0
2021-10-13 14:05:00,75.12,75.17,74.98,75.16,10493.0,69.9057,69.9522,69.7754,69.9429,10493.0
2021-10-13 14:10:00,75.14,75.29,75.1,75.29,14004.0,69.9243,70.0639,69.8871,70.0639,14004.0
2021-10-13 14:15:00,75.23,75.32,75.19,75.2,32081.0,70.008,70.0918,69.9708,69.9801,32081.0
2021-10-13 14:20:00,75.22,75.26,75.15,75.16,22866.0,69.9987,70.0359,69.9336,69.9429,22866.0
2021-10-13 14:25:00,75.17,75.18,75.07,75.09,17921.0,69.9522,69.9615,69.8591,69.8777,17921.0
2021-10-13 14:30:00,75.09,75.11,74.95,75.01,18996.0,69.8777,69.8964,69.7475,69.8033,18996.0
2021-10-13 14:35:00,75.02,75.09,74.95,75.03,9468.0,69.8126,69.8777,69.7475,69.8219,9468.0
2021-10-13 14:40:00,75.02,75.02,74.92,75.0,17269.0,69.8126,69.8126,69.7195,69.794,17269.0
2021-10-13 14:45:00,74.99,75.02,74.95,75.0,17367.0,69.7847,69.8126,69.7475,69.794,17367.0
2021-10-13 14:50:00,75.0,75.03,74.96,74.96,14343.0,69.794,69.8219,69.7568,69.7568,14343.0
2021-10-13 14:55:00,74.96,75.0,74.95,74.99,11161.0,69.7568,69.794,69.7475,69.7847,11161.0
2021-10-13 15:00:00,75.0,75.05,74.94,74.94,15717.0,69.794,69.8405,69.7382,69.7382,15717.0
2021-10-13 15:05:00,74.95,75.12,74.94,75.12,17125.0,69.7475,69.9057,69.7382,69.9057,17125.0
2021-10-13 15:10:00,75.1,75.12,75.03,75.04,16696.0,69.8871,69.9057,69.8219,69.8312,16696.0
2021-10-13 15:15:00,75.04,75.07,74.99,74.99,17764.0,69.8312,69.8591,69.7847,69.7847,17764.0
2021-10-13 15:20:00,75.01,75.04,74.96,74.97,22847.0,69.8033,69.8312,69.7568,69.7661,22847.0
2021-10-13 15:25:00,74.95,74.97,74.92,74.92,20411.0,69.7475,69.7661,69.7195,69.7195,20411.0
2021-10-13 15:30:00,74.92,74.97,74.89,74.94,25499.0,69.7195,69.7661,69.6916,69.7382,25499.0
2021-10-13 15:35:00,74.93,74.96,74.88,74.94,24804.0,69.7289,69.7568,69.6823,69.7382,24804.0
2021-10-13 15:40:00,74.95,74.95,74.88,74.92,41720.0,69.7475,69.7475,69.6823,69.7195,41720.0
2021-10-13 15:45:00,74.92,74.96,74.9,74.9,60071.0,69.7195,69.7568,69.7009,69.7009,60071.0
2021-10-13 15:50:00,74.9,74.97,74.83,74.87,93038.0,69.7009,69.7661,69.6358,69.673,93038.0
2021-10-13 15:55:00,74.87,74.94,74.79,74.92,183551.0,69.673,69.7382,69.5986,69.7195,183551.0
2021-10-14 09:30:00,75.55,75.75,75.4,75.42,73035.0,70.3058,70.4919,70.1662,70.1848,73035.0
2021-10-14 09:35:00,75.38,75.41,75.02,75.02,36595.0,70.1476,70.1755,69.8126,69.8126,36595.0
2021-10-14 09:40:00,75.01,75.09,74.8,74.92,63098.0,69.8033,69.8777,69.6079,69.7195,63098.0
2021-10-14 09:45:00,74.92,75.01,74.82,74.86,35441.0,69.7195,69.8033,69.6265,69.6637,35441.0
2021-10-14 09:50:00,74.83,74.84,74.33,74.33,68252.0,69.6358,69.6451,69.1705,69.1705,68252.0
2021-10-14 09:55:00,74.33,74.39,74.22,74.38,38411.0,69.1705,69.2263,69.0681,69.217,38411.0
2021-10-14 10:00:00,74.38,74.52,74.3,74.42,46839.0,69.217,69.3473,69.1426,69.2543,46839.0
2021-10-14 10:05:00,74.4,74.56,74.36,74.39,32704.0,69.2356,69.3845,69.1984,69.2263,32704.0
2021-10-14 10:10:00,74.39,74.56,74.39,74.55,22658.0,69.2263,69.3845,69.2263,69.3752,22658.0
2021-10-14 10:15:00,74.55,74.68,74.49,74.62,21375.0,69.3752,69.4962,69.3194,69.4404,21375.0
2021-10-14 10:20:00,74.63,74.79,74.57,74.75,35664.0,69.4497,69.5986,69.3938,69.5613,35664.0
2021-10-14 10:25:00,74.75,74.81,74.69,74.74,29619.0,69.5613,69.6172,69.5055,69.552,29619.0
2021-10-14 10:30:00,74.75,74.76,74.61,74.64,24920.0,69.5613,69.5707,69.4311,69.459,24920.0
2021-10-14 10:35:00,74.64,74.72,74.63,74.66,21788.0,69.459,69.5334,69.4497,69.4776,21788.0
2021-10-14 10:40:00,74.68,74.7,74.63,74.68,18309.0,69.4962,69.5148,69.4497,69.4962,18309.0
2021-10-14 10:45:00,74.69,74.77,74.69,74.75,24950.0,69.5055,69.58,69.5055,69.5613,24950.0
2021-10-14 10:50:00,74.76,74.78,74.7,74.75,24466.0,69.5707,69.5893,69.5148,69.5613,24466.0
2021-10-14 10:55:00,74.75,74.77,74.72,74.75,19380.0,69.5613,69.58,69.5334,69.5613,19380.0
2021-10-14 11:00:00,74.75,74.78,74.69,74.7,41388.0,69.5613,69.5893,69.5055,69.5148,41388.0
2021-10-14 11:05:00,74.7,74.76,74.69,74.71,21482.0,69.5148,69.5707,69.5055,69.5241,21482.0
2021-10-14 11:10:00,74.7,74.72,74.66,74.69,28386.0,69.5148,69.5334,69.4776,69.5055,28386.0
2021-10-14 11:15:00,74.69,74.76,74.69,74.76,14821.0,69.5055,69.5707,69.5055,69.5707,14821.0
2021-10-14 11:20:00,74.75,74.79,74.7,74.75,18388.0,69.5613,69.5986,69.5148,69.5613,18388.0
2021-10-14 11:25:00,74.73,74.78,74.7,74.78,20017.0,69.5427,69.5893,69.5148,69.5893,20017.0
2021-10-14 11:30:00,74.78,74.79,74.67,74.69,19042.0,69.5893,69.5986,69.4869,69.5055,19042.0
2021-10-14 11:35:00,74.7,74.76,74.68,74.74,15121.0,69.5148,69.5707,69.4962,69.552,15121.0
2021-10-14 11:40:00,74.75,74.78,74.7,74.75,17097.0,69.5613,69.5893,69.5148,69.5613,17097.0
2021-10-14 11:45:00,74.75,74.8,74.74,74.78,17216.0,69.5613,69.6079,69.552,69.5893,17216.0
2021-10-14 11:50:00,74.79,74.8,74.72,74.77,24304.0,69.5986,69.6079,69.5334,69.58,24304.0
2021-10-14 11:55:00,74.77,74.78,74.74,74.75,18335.0,69.58,69.5893,69.552,69.5613,18335.0
2021-10-14 12:00:00,74.75,74.78,74.73,74.75,16475.0,69.5613,69.5893,69.5427,69.5613,16475.0
2021-10-14 12:05:00,74.74,74.77,74.73,74.77,16053.0,69.552,69.58,69.5427,69.58,16053.0
2021-10-14 12:10:00,74.76,74.78,74.72,74.78,41892.0,69.5707,69.5893,69.5334,69.5893,41892.0
2021-10-14 12:15:00,74.77,74.8,74.75,74.78,23724.0,69.58,69.6079,69.5613,69.5893,23724.0
2021-10-14 12:20:00,74.78,74.84,74.77,74.84,22528.0,69.5893,69.6451,69.58,69.6451,22528.0
2021-10-14 12:25:00,74.84,74.84,74.77,74.81,36361.0,69.6451,69.6451,69.58,69.6172,36361.0
2021-10-14 12:30:00,74.81,74.85,74.8,74.84,26671.0,69.6172,69.6544,69.6079,69.6451,26671.0
2021-10-14 12:35:00,74.84,74.86,74.76,74.77,63069.0,69.6451,69.6637,69.5707,69.58,63069.0
2021-10-14 12:40:00,74.77,74.78,74.73,74.77,28259.0,69.58,69.5893,69.5427,69.58,28259.0
2021-10-14 12:45:00,74.77,74.81,74.74,74.8,24511.0,69.58,69.6172,69.552,69.6079,24511.0
2021-10-14 12:50:00,74.81,74.81,74.73,74.77,17680.0,69.6172,69.6172,69.5427,69.58,17680.0
2021-10-14 12:55:00,74.77,74.8,74.69,74.8,87565.0,69.58,69.6079,69.5055,69.6079,87565.0
2021-10-14 13:00:00,74.8,74.83,74.75,74.77,32989.0,69.6079,69.6358,69.5613,69.58,32989.0
2021-10-14 13:05:00,74.77,74.77,74.68,74.68,20486.0,69.58,69.58,69.4962,69.4962,20486.0
2021-10-14 13:10:00,74.69,74.71,74.66,74.68,16615.0,69.5055,69.5241,69.4776,69.4962,16615.0
2021-10-14 13:15:00,74.67,74.67,74.56,74.56,21482.0,69.4869,69.4869,69.3845,69.3845,21482.0
2021-10-14 13:20:00,74.55,74.58,74.53,74.55,16754.0,69.3752,69.4031,69.3566,69.3752,16754.0
2021-10-14 13:25:00,74.55,74.56,74.52,74.53,14964.0,69.3752,69.3845,69.3473,69.3566,14964.0
2021-10-14 13:30:00,74.52,74.63,74.52,74.63,24171.0,69.3473,69.4497,69.3473,69.4497,24171.0
2021-10-14 13:35:00,74.62,74.64,74.6,74.61,23355.0,69.4404,69.459,69.4218,69.4311,23355.0
2021-10-14 13:40:00,74.61,74.67,74.6,74.65,21637.0,69.4311,69.4869,69.4218,69.4683,21637.0
2021-10-14 13:45:00,74.66,74.71,74.66,74.7,24237.0,69.4776,69.5241,69.4776,69.5148,24237.0
2021-10-14 13:50:00,74.69,74.7,74.64,74.66,19939.0,69.5055,69.5148,69.459,69.4776,19939.0
2021-10-14 13:55:00,74.65,74.69,74.64,74.67,16270.0,69.4683,69.5055,69.459,69.4869,16270.0
2021-10-14 14:00:00,74.67,74.7,74.62,74.67,23878.0,69.4869,69.5148,69.4404,69.4869,23878.0
2021-10-14 14:05:00,74.67,74.69,74.65,74.69,9831.0,69.4869,69.5055,69.4683,69.5055,9831.0
2021-10-14 14:10:00,74.69,74.73,74.68,74.73,13979.0,69.5055,69.5427,69.4962,69.5427,13979.0
2021-10-14 14:15:00,74.72,74.79,74.71,74.78,12718.0,69.5334,69.5986,69.5241,69.5893,12718.0
2021-10-14 14:20:00,74.79,74.91,74.79,74.9,20112.0,69.5986,69.7102,69.5986,69.7009,20112.0
2021-10-14 14:25:00,74.9,74.98,74.9,74.96,13251.0,69.7009,69.7754,69.7009,69.7568,13251.0
2021-10-14 14:30:00,74.95,75.01,74.91,75.01,26344.0,69.7475,69.8033,69.7102,69.8033,26344.0
2021-10-14 14:35:00,75.02,75.02,74.91,74.92,27234.0,69.8126,69.8126,69.7102,69.7195,27234.0
2021-10-14 14:40:00,74.91,74.93,74.88,74.91,22227.0,69.7102,69.7289,69.6823,69.7102,22227.0
2021-10-14 14:45:00,74.91,74.93,74.87,74.9,16777.0,69.7102,69.7289,69.673,69.7009,16777.0
2021-10-14 14:50:00,74.89,74.92,74.88,74.9,18301.0,69.6916,69.7195,69.6823,69.7009,18301.0
2021-10-14 14:55:00,74.9,74.94,74.88,74.94,25000.0,69.7009,69.7382,69.6823,69.7382,25000.0
2021-10-14 15:00:00,74.94,74.94,74.82,74.86,31468.0,69.7382,69.7382,69.6265,69.6637,31468.0
2021-10-14 15:05:00,74.85,74.85,74.75,74.76,23594.0,69.6544,69.6544,69.5613,69.5707,23594.0
2021-10-14 15:10:00,74.76,74.77,74.72,74.73,19336.0,69.5707,69.58,69.5334,69.5427,19336.0
2021-10-14 15:15:00,74.73,74.74,74.7,74.7,15138.0,69.5427,69.552,69.5148,69.5148,15138.0
2021-10-14 15:20:00,74.7,74.74,74.67,74.72,26534.0,69.5148,69.552,69.4869,69.5334,26534.0
2021-10-14 15:25:00,74.73,74.81,74.73,74.76,21951.0,69.5427,69.6172,69.5427,69.5707,21951.0
2021-10-14 15:30:00,74.75,74.75,74.7,74.72,26526.0,69.5613,69.5613,69.5148,69.5334,26526.0
2021-10-14 15:35:00,74.71,74.71,74.6,74.65,60160.0,69.5241,69.5241,69.4218,69.4683,60160.0
2021-10-14 15:40:00,74.65,74.71,74.58,74.69,49946.0,69.4683,69.5241,69.4031,69.5055,49946.0
2021-10-14 15:45:00,74.69,74.73,74.64,74.67,74371.0,69.5055,69.5427,69.459,69.4869,74371.0
2021-10-14 15:50:00,74.67,74.9,74.66,74.73,117144.0,69.4869,69.7009,69.4776,69.5427,117144.0
2021-10-14 15:55:00,74.74,74.74,74.54,74.68,257541.0,69.552,69.552,69.3659,69.4962,257541.0
2021-10-15 09:30:00,75.06,75.42,74.65,74.81,205165.0,69.8498,70.1848,69.4683,69.6172,205165.0
2021-10-15 09:35:00,74.82,74.92,74.72,74.77,25581.0,69.6265,69.7195,69.5334,69.58,25581.0
2021-10-15 09:40:00,74.8,74.81,74.64,74.66,41231.0,69.6079,69.6172,69.459,69.4776,41231.0
2021-10-15 09:45:00,74.69,74.94,74.69,74.93,24229.0,69.5055,69.7382,69.5055,69.7289,24229.0
2021-10-15 09:50:00,74.91,74.92,74.75,74.83,19831.0,69.7102,69.7195,69.5613,69.6358,19831.0
2021-10-15 09:55:00,74.82,74.92,74.81,74.85,115922.0,69.6265,69.7195,69.6172,69.6544,115922.0
2021-10-15 10:00:00,74.86,74.87,74.73,74.73,33977.0,69.6637,69.673,69.5427,69.5427,33977.0
2021-10-15 10:05:00,74.73,74.86,74.7,74.83,11777.0,69.5427,69.6637,69.5148,69.6358,11777.0
2021-10-15 10:10:00,74.83,74.87,74.68,74.71,44347.0,69.6358,69.673,69.4962,69.5241,44347.0
2021-10-15 10:15:00,74.7,74.86,74.7,74.86,57325.0,69.5148,69.6637,69.5148,69.6637,57325.0
2021-10-15 10:20:00,74.86,74.87,74.78,74.81,19547.0,69.6637,69.673,69.5893,69.6172,19547.0
2021-10-15 10:25:00,74.83,74.89,74.77,74.77,26211.0,69.6358,69.6916,69.58,69.58,26211.0
2021-10-15 10:30:00,74.78,74.95,74.77,74.94,20472.0,69.5893,69.7475,69.58,69.7382,20472.0
2021-10-15 10:35:00,74.94,75.16,74.89,75.16,43516.0,69.7382,69.9429,69.6916,69.9429,43516.0
2021-10-15 10:40:00,75.16,75.17,75.07,75.11,27205.0,69.9429,69.9522,69.8591,69.8964,27205.0
2021-10-15 10:45:00,75.1,75.13,75.05,75.08,27291.0,69.8871,69.915,69.8405,69.8684,27291.0
2021-10-15 10:50:00,75.08,75.14,75.07,75.08,35389.0,69.8684,69.9243,69.8591,69.8684,35389.0
2021-10-15 10:55:00,75.08,75.25,75.08,75.16,29733.0,69.8684,70.0266,69.8684,69.9429,29733.0
2021-10-15 11:00:00,75.17,75.18,75.04,75.05,17275.0,69.9522,69.9615,69.8312,69.8405,17275.0
2021-10-15 11:05:00,75.05,75.09,75.0,75.07,33066.0,69.8405,69.8777,69.794,69.8591,33066.0
2021-10-15 11:10:00,75.07,75.2,75.04,75.13,67664.0,69.8591,69.9801,69.8312,69.915,67664.0
2021-10-15 11:15:00,75.12,75.25,75.09,75.2,83138.0,69.9057,70.0266,69.8777,69.9801,83138.0
2021-10-15 11:20:00,75.19,75.3,75.09,75.18,101854.0,69.9708,70.0732,69.8777,69.9615,101854.0
2021-10-15 11:25:00,75.16,75.29,75.11,75.16,71098.0,69.9429,70.0639,69.8964,69.9429,71098.0
2021-10-15 11:30:00,75.16,75.2,75.09,75.1,59027.0,69.9429,69.9801,69.8777,69.8871,59027.0
2021-10-15 11:35:00,75.1,75.22,75.05,75.12,68945.0,69.8871,69.9987,69.8405,69.9057,68945.0
2021-10-15 11:40:00,75.13,75.15,75.09,75.09,22016.0,69.915,69.9336,69.8777,69.8777,22016.0
2021-10-15 11:45:00,75.1,75.13,75.01,75.02,29547.0,69.8871,69.915,69.8033,69.8126,29547.0
2021-10-15 11:50:00,75.03,75.07,74.98,75.06,22414.0,69.8219,69.8591,69.7754,69.8498,22414.0
2021-10-15 11:55:00,75.06,75.07,75.0,75.04,42832.0,69.8498,69.8591,69.794,69.8312,42832.0
2021-10-15 12:00:00,75.05,75.05,74.99,75.05,35707.0,69.8405,69.8405,69.7847,69.8405,35707.0
2021-10-15 12:05:00,75.05,75.07,75.0,75.03,30524.0,69.8405,69.8591,69.794,69.8219,30524.0
2021-10-15 12:10:00,75.03,75.14,75.0,75.08,67215.0,69.8219,69.9243,69.794,69.8684,67215.0
2021-10-15 12:15:00,75.07,75.1,75.03,75.06,116571.0,69.8591,69.8871,69.8219,69.8498,116571.0
2021-10-15 12:20:00,75.05,75.06,74.97,75.0,16789.0,69.8405,69.8498,69.7661,69.794,16789.0
2021-10-15 12:25:00,75.01,75.09,75.0,75.08,12020.0,69.8033,69.8777,69.794,69.8684,12020.0
2021-10-15 12:30:00,75.08,75.12,75.08,75.09,7324.0,69.8684,69.9057,69.8684,69.8777,7324.0
2021-10-15 12:35:00,75.1,75.11,75.0,75.01,52834.0,69.8871,69.8964,69.794,69.8033,52834.0
2021-10-15 12:40:00,75.01,75.05,75.01,75.03,24073.0,69.8033,69.8405,69.8033,69.8219,24073.0
2021-10-15 12:45:00,75.03,75.06,75.01,75.03,36037.0,69.8219,69.8498,69.8033,69.8219,36037.0
2021-10-15 12:50:00,75.04,75.06,75.01,75.02,18666.0,69.8312,69.8498,69.8033,69.8126,18666.0
2021-10-15 12:55:00,75.02,75.04,75.0,75.02,12853.0,69.8126,69.8312,69.794,69.8126,12853.0
2021-10-15 13:00:00,75.02,75.02,74.91,74.95,24673.0,69.8126,69.8126,69.7102,69.7475,24673.0
2021-10-15 13:05:00,74.96,75.01,74.94,74.99,15616.0,69.7568,69.8033,69.7382,69.7847,15616.0
2021-10-15 13:10:00,75.0,75.03,74.94,74.97,14723.0,69.794,69.8219,69.7382,69.7661,14723.0
2021-10-15 13:15:00,74.97,75.01,74.95,74.97,18290.0,69.7661,69.8033,69.7475,69.7661,18290.0
2021-10-15 13:20:00,74.97,75.01,74.95,74.99,14797.0,69.7661,69.8033,69.7475,69.7847,14797.0
2021-10-15 13:25:00,75.0,75.01,74.95,74.95,8059.0,69.794,69.8033,69.7475,69.7475,8059.0
2021-10-15 13:30:00,74.95,74.99,74.95,74.98,4797.0,69.7475,69.7847,69.7475,69.7754,4797.0
2021-10-15 13:35:00,74.99,75.01,74.98,75.0,8739.0,69.7847,69.8033,69.7754,69.794,8739.0
2021-10-15 13:40:00,74.99,74.99,74.95,74.99,12021.0,69.7847,69.7847,69.7475,69.7847,12021.0
2021-10-15 13:45:00,75.0,75.03,74.98,75.02,17704.0,69.794,69.8219,69.7754,69.8126,17704.0
2021-10-15 13:50:00,75.02,75.05,75.01,75.05,48892.0,69.8126,69.8405,69.8033,69.8405,48892.0
2021-10-15 13:55:00,75.05,75.05,75.0,75.0,15839.0,69.8405,69.8405,69.794,69.794,15839.0
2021-10-15 14:00:00,75.0,75.07,75.0,75.06,21158.0,69.794,69.8591,69.794,69.8498,21158.0
2021-10-15 14:05:00,75.06,75.08,75.04,75.06,29450.0,69.8498,69.8684,69.8312,69.8498,29450.0
2021-10-15 14:10:00,75.06,75.07,75.0,75.05,39825.0,69.8498,69.8591,69.794,69.8405,39825.0
2021-10-15 14:15:00,75.05,75.05,75.03,75.04,15354.0,69.8405,69.8405,69.8219,69.8312,15354.0
2021-10-15 14:20:00,75.04,75.09,75.02,75.08,33408.0,69.8312,69.8777,69.8126,69.8684,33408.0
2021-10-15 14:25:00,75.08,75.17,75.02,75.14,62985.0,69.8684,69.9522,69.8126,69.9243,62985.0
2021-10-15 14:30:00,75.15,75.21,75.13,75.14,15638.0,69.9336,69.9894,69.915,69.9243,15638.0
2021-10-15 14:35:00,75.13,75.14,75.07,75.09,14099.0,69.915,69.9243,69.8591,69.8777,14099.0
2021-10-15 14:40:00,75.09,75.09,75.02,75.08,25783.0,69.8777,69.8777,69.8126,69.8684,25783.0
2021-10-15 14:45:00,75.08,75.09,75.02,75.08,23005.0,69.8684,69.8777,69.8126,69.8684,23005.0
2021-10-15 14:50:00,75.08,75.09,75.04,75.04,16825.0,69.8684,69.8777,69.8312,69.8312,16825.0
2021-10-15 14:55:00,75.03,75.09,75.02,75.06,27239.0,69.8219,69.8777,69.8126,69.8498,27239.0
2021-10-15 15:00:00,75.06,75.08,74.98,75.0,18519.0,69.8498,69.8684,69.7754,69.794,18519.0
2021-10-15 15:05:00,74.99,75.02,74.93,74.95,23064.0,69.7847,69.8126,69.7289,69.7475,23064.0
2021-10-15 15:10:00,74.94,74.99,74.92,74.98,13982.0,69.7382,69.7847,69.7195,69.7754,13982.0
2021-10-15 15:15:00,75.0,75.01,74.97,75.0,19544.0,69.794,69.8033,69.7661,69.794,19544.0
2021-10-15 15:20:00,75.0,75.02,74.97,75.01,24397.0,69.794,69.8126,69.7661,69.8033,24397.0
2021-10-15 15:25:00,75.01,75.02,74.96,75.0,31721.0,69.8033,69.8126,69.7568,69.794,31721.0
2021-10-15 15:30:00,75.0,75.0,74.91,74.98,25286.0,69.794,69.794,69.7102,69.7754,25286.0
2021-10-15 15:35:00,74.98,75.0,74.94,74.95,37349.0,69.7754,69.794,69.7382,69.7475,37349.0
2021-10-15 15:40:00,74.94,74.95,74.84,74.86,47588.0,69.7382,69.7475,69.6451,69.6637,47588.0
2021-10-15 15:45:00,74.86,74.94,74.86,74.91,51964.0,69.6637,69.7382,69.6637,69.7102,51964.0
2021-10-15 15:50:00,74.91,74.99,74.8,74.84,145540.0,69.7102,69.7847,69.6079,69.6451,145540.0
2021-10-15 15:55:00,74.82,74.94,74.82,74.94,192463.0,69.6265,69.7382,69.6265,69.7382,192463.0
2021-10-18 09:30:00,74.62,74.95,74.38,74.81,66726.0,69.4404,69.7475,69.217,69.6172,66726.0
2021-10-18 09:35:00,74.81,74.85,74.65,74.81,28237.0,69.6172,69.6544,69.4683,69.6172,28237.0
2021-10-18 09:40:00,74.85,75.01,74.71,74.85,38904.0,69.6544,69.8033,69.5241,69.6544,38904.0
2021-10-18 09:45:00,74.89,75.04,74.89,74.97,85720.0,69.6916,69.8312,69.6916,69.7661,85720.0
2021-10-18 09:50:00,74.97,75.05,74.86,74.87,176473.0,69.7661,69.8405,69.6637,69.673,176473.0
2021-10-18 09:55:00,74.88,74.99,74.77,74.79,27256.0,69.6823,69.7847,69.58,69.5986,27256.0
2021-10-18 10:00:00,74.8,74.83,74.7,74.8,53822.0,69.6079,69.6358,69.5148,69.6079,53822.0
2021-10-18 10:05:00,74.79,74.82,74.74,74.78,36915.0,69.5986,69.6265,69.552,69.5893,36915.0
2021-10-18 10:10:00,74.78,74.78,74.6,74.65,36122.0,69.5893,69.5893,69.4218,69.4683,36122.0
2021-10-18 10:15:00,74.64,74.65,74.39,74.39,44386.0,69.459,69.4683,69.2263,69.2263,44386.0
2021-10-18 10:20:00,74.4,74.49,74.36,74.42,59481.0,69.2356,69.3194,69.1984,69.2543,59481.0
2021-10-18 10:25:00,74.43,74.52,74.32,74.52,48690.0,69.2636,69.3473,69.1612,69.3473,48690.0
2021-10-18 10:30:00,74.52,74.53,74.3,74.3,78944.0,69.3473,69.3566,69.1426,69.1426,78944.0
2021-10-18 10:35:00,74.27,74.31,74.13,74.17,97329.0,69.1147,69.1519,68.9844,69.0216,97329.0
2021-10-18 10:40:00,74.17,74.2,73.94,73.96,81239.0,69.0216,69.0495,68.8076,68.8262,81239.0
2021-10-18 10:45:00,73.96,74.03,73.89,74.03,51258.0,68.8262,68.8913,68.761,68.8913,51258.0
2021-10-18 10:50:00,74.03,74.15,73.94,74.12,101626.0,68.8913,69.003,68.8076,68.9751,101626.0
2021-10-18 10:55:00,74.13,74.32,74.04,74.17,117976.0,68.9844,69.1612,68.9006,69.0216,117976.0
2021-10-18 11:00:00,74.17,74.21,74.08,74.15,96410.0,69.0216,69.0588,68.9379,69.003,96410.0
2021-10-18 11:05:00,74.14,74.28,74.1,74.17,87749.0,68.9937,69.124,68.9565,69.0216,87749.0
2021-10-18 11:10:00,74.16,74.38,74.16,74.27,104502.0,69.0123,69.217,69.0123,69.1147,104502.0
2021-10-18 11:15:00,74.28,74.45,74.17,74.45,92778.0,69.124,69.2822,69.0216,69.2822,92778.0
2021-10-18 11:20:00,74.44,74.6,74.4,74.57,51820.0,69.2729,69.4218,69.2356,69.3938,51820.0
2021-10-18 11:25:00,74.57,74.58,74.45,74.45,64689.0,69.3938,69.4031,69.2822,69.2822,64689.0
2021-10-18 11:30:00,74.44,74.52,74.4,74.42,21725.0,69.2729,69.3473,69.2356,69.2543,21725.0
2021-10-18 11:35:00,74.42,74.45,74.35,74.36,21327.0,69.2543,69.2822,69.1891,69.1984,21327.0
2021-10-18 11:40:00,74.35,74.38,74.33,74.36,20169.0,69.1891,69.217,69.1705,69.1984,20169.0
2021-10-18 11:45:00,74.36,74.44,74.32,74.34,118852.0,69.1984,69.2729,69.1612,69.1798,118852.0
2021-10-18 11:50:00,74.33,74.52,74.33,74.52,39079.0,69.1705,69.3473,69.1705,69.3473,39079.0
2021-10-18 11:55:00,74.51,74.52,74.45,74.5,22554.0,69.338,69.3473,69.2822,69.3287,22554.0
2021-10-18 12:00:00,74.49,74.58,74.49,74.55,28683.0,69.3194,69.4031,69.3194,69.3752,28683.0
2021-10-18 12:05:00,74.55,74.58,74.51,74.57,44315.0,69.3752,69.4031,69.338,69.3938,44315.0
2021-10-18 12:10:00,74.6,74.64,74.47,74.55,41366.0,69.4218,69.459,69.3008,69.3752,41366.0
2021-10-18 12:15:00,74.56,74.56,74.44,74.44,17777.0,69.3845,69.3845,69.2729,69.2729,17777.0
2021-10-18 12:20:00,74.45,74.51,74.42,74.49,121388.0,69.2822,69.338,69.2543,69.3194,121388.0
2021-10-18 12:25:00,74.49,74.56,74.44,74.55,34058.0,69.3194,69.3845,69.2729,69.3752,34058.0
2021-10-18 12:30:00,74.55,74.56,74.48,74.53,46811.0,69.3752,69.3845,69.3101,69.3566,46811.0
2021-10-18 12:35:00,74.54,74.65,74.53,74.58,103547.0,69.3659,69.4683,69.3566,69.4031,103547.0
2021-10-18 12:40:00,74.58,74.7,74.57,74.66,40703.0,69.4031,69.5148,69.3938,69.4776,40703.0
2021-10-18 12:45:00,74.65,74.72,74.61,74.68,72612.0,69.4683,69.5334,69.4311,69.4962,72612.0
2021-10-18 12:50:00,74.68,74.75,74.68,74.7,33965.0,69.4962,69.5613,69.4962,69.5148,33965.0
2021-10-18 12:55:00,74.7,74.71,74.64,74.7,28222.0,69.5148,69.5241,69.459,69.5148,28222.0
2021-10-18 13:00:00,74.71,74.72,74.65,74.7,26186.0,69.5241,69.5334,69.4683,69.5148,26186.0
2021-10-18 13:05:00,74.69,74.69,74.58,74.59,16846.0,69.5055,69.5055,69.4031,69.4125,16846.0
2021-10-18 13:10:00,74.6,74.67,74.6,74.66,12113.0,69.4218,69.4869,69.4218,69.4776,12113.0
2021-10-18 13:15:00,74.66,74.71,74.66,74.67,25213.0,69.4776,69.5241,69.4776,69.4869,25213.0
2021-10-18 13:20:00,74.68,74.69,74.61,74.67,13070.0,69.4962,69.5055,69.4311,69.4869,13070.0
2021-10-18 13:25:00,74.67,74.73,74.66,74.72,14481.0,69.4869,69.5427,69.4776,69.5334,14481.0
2021-10-18 13:30:00,74.72,74.72,74.65,74.67,13040.0,69.5334,69.5334,69.4683,69.4869,13040.0
2021-10-18 13:35:00,74.67,74.67,74.61,74.63,16342.0,69.4869,69.4869,69.4311,69.4497,16342.0
2021-10-18 13:40:00,74.63,74.63,74.59,74.63,15113.0,69.4497,69.4497,69.4125,69.4497,15113.0
2021-10-18 13:45:00,74.62,74.64,74.56,74.61,19135.0,69.4404,69.459,69.3845,69.4311,19135.0
2021-10-18 13:50:00,74.62,74.64,74.61,74.61,9113.0,69.4404,69.459,69.4311,69.4311,9113.0
2021-10-18 13:55:00,74.61,74.61,74.58,74.6,11654.0,69.4311,69.4311,69.4031,69.4218,11654.0
2021-10-18 14:00:00,74.6,74.64,74.54,74.63,56012.0,69.4218,69.459,69.3659,69.4497,56012.0
2021-10-18 14:05:00,74.61,74.61,74.53,74.53,19423.0,69.4311,69.4311,69.3566,69.3566,19423.0
2021-10-18 14:10:00,74.53,74.55,74.49,74.49,19668.0,69.3566,69.3752,69.3194,69.3194,19668.0
2021-10-18 14:15:00,74.49,74.59,74.47,74.56,23183.0,69.3194,69.4125,69.3008,69.3845,23183.0
2021-10-18 14:20:00,74.55,74.57,74.48,74.48,19104.0,69.3752,69.3938,69.3101,69.3101,19104.0
2021-10-18 14:25:00,74.49,74.54,74.47,74.52,19300.0,69.3194,69.3659,69.3008,69.3473,19300.0
2021-10-18 14:30:00,74.51,74.54,74.48,74.52,20531.0,69.338,69.3659,69.3101,69.3473,20531.0
2021-10-18 14:35:00,74.51,74.52,74.39,74.42,22685.0,69.338,69.3473,69.2263,69.2543,22685.0
2021-10-18 14:40:00,74.42,74.45,74.38,74.45,17282.0,69.2543,69.2822,69.217,69.2822,17282.0
2021-10-18 14:45:00,74.45,74.5,74.42,74.5,14793.0,69.2822,69.3287,69.2543,69.3287,14793.0
2021-10-18 14:50:00,74.49,74.57,74.48,74.51,23743.0,69.3194,69.3938,69.3101,69.338,23743.0
2021-10-18 14:55:00,74.51,74.54,74.47,74.47,24914.0,69.338,69.3659,69.3008,69.3008,24914.0
2021-10-18 15:00:00,74.47,74.51,74.45,74.48,25239.0,69.3008,69.338,69.2822,69.3101,25239.0
2021-10-18 15:05:00,74.49,74.51,74.47,74.5,23097.0,69.3194,69.338,69.3008,69.3287,23097.0
2021-10-18 15:10:00,74.5,74.53,74.42,74.44,33225.0,69.3287,69.3566,69.2543,69.2729,33225.0
2021-10-18 15:15:00,74.45,74.45,74.39,74.44,26666.0,69.2822,69.2822,69.2263,69.2729,26666.0
2021-10-18 15:20:00,74.45,74.5,74.42,74.45,26517.0,69.2822,69.3287,69.2543,69.2822,26517.0
2021-10-18 15:25:00,74.45,74.47,74.41,74.44,28736.0,69.2822,69.3008,69.2449,69.2729,28736.0
2021-10-18 15:30:00,74.44,74.44,74.25,74.25,52279.0,69.2729,69.2729,69.0961,69.0961,52279.0
2021-10-18 15:35:00,74.25,74.35,74.24,74.26,72924.0,69.0961,69.1891,69.0867,69.1054,72924.0
2021-10-18 15:40:00,74.26,74.34,74.23,74.33,53166.0,69.1054,69.1798,69.0774,69.1705,53166.0
2021-10-18 15:45:00,74.33,74.39,74.22,74.25,74920.0,69.1705,69.2263,69.0681,69.0961,74920.0
2021-10-18 15:50:00,74.25,74.27,74.03,74.1,156069.0,69.0961,69.1147,68.8913,68.9565,156069.0
2021-10-18 15:55:00,74.1,74.27,74.09,74.24,229632.0,68.9565,69.1147,68.9472,69.0867,229632.0
2021-10-19 09:30:00,74.41,74.9,74.38,74.6,56608.0,69.2449,69.7009,69.217,69.4218,56608.0
2021-10-19 09:35:00,74.6,74.6,74.43,74.58,19150.0,69.4218,69.4218,69.2636,69.4031,19150.0
2021-10-19 09:40:00,74.62,74.79,74.61,74.71,26195.0,69.4404,69.5986,69.4311,69.5241,26195.0
2021-10-19 09:45:00,74.73,74.87,74.68,74.72,40793.0,69.5427,69.673,69.4962,69.5334,40793.0
2021-10-19 09:50:00,74.75,74.78,74.67,74.71,27878.0,69.5613,69.5893,69.4869,69.5241,27878.0
2021-10-19 09:55:00,74.71,74.79,74.63,74.69,44403.0,69.5241,69.5986,69.4497,69.5055,44403.0
2021-10-19 10:00:00,74.68,74.78,74.65,74.75,23251.0,69.4962,69.5893,69.4683,69.5613,23251.0
2021-10-19 10:05:00,74.78,74.83,74.74,74.82,28001.0,69.5893,69.6358,69.552,69.6265,28001.0
2021-10-19 10:10:00,74.82,74.92,74.81,74.84,46393.0,69.6265,69.7195,69.6172,69.6451,46393.0
2021-10-19 10:15:00,74.85,74.88,74.74,74.77,29282.0,69.6544,69.6823,69.552,69.58,29282.0
2021-10-19 10:20:00,74.78,74.8,74.66,74.72,16442.0,69.5893,69.6079,69.4776,69.5334,16442.0
2021-10-19 10:25:00,74.71,74.8,74.71,74.78,29017.0,69.5241,69.6079,69.5241,69.5893,29017.0
2021-10-19 10:30:00,74.79,74.81,74.73,74.77,43952.0,69.5986,69.6172,69.5427,69.58,43952.0
2021-10-19 10:35:00,74.8,74.86,74.76,74.84,35784.0,69.6079,69.6637,69.5707,69.6451,35784.0
2021-10-19 10:40:00,74.84,75.03,74.83,75.01,51190.0,69.6451,69.8219,69.6358,69.8033,51190.0
2021-10-19 10:45:00,75.01,75.18,74.99,75.16,29444.0,69.8033,69.9615,69.7847,69.9429,29444.0
2021-10-19 10:50:00,75.16,75.29,75.16,75.22,54716.0,69.9429,70.0639,69.9429,69.9987,54716.0
2021-10-19 10:55:00,75.21,75.38,75.19,75.35,93509.0,69.9894,70.1476,69.9708,70.1197,93509.0
2021-10-19 11:00:00,75.35,75.37,75.15,75.19,39752.0,70.1197,70.1383,69.9336,69.9708,39752.0
2021-10-19 11:05:00,75.2,75.21,74.96,75.01,41001.0,69.9801,69.9894,69.7568,69.8033,41001.0
2021-10-19 11:10:00,75.0,75.06,74.98,74.98,30569.0,69.794,69.8498,69.7754,69.7754,30569.0
2021-10-19 11:15:00,74.98,75.05,74.94,75.02,44450.0,69.7754,69.8405,69.7382,69.8126,44450.0
2021-10-19 11:20:00,75.01,75.06,74.98,75.03,27727.0,69.8033,69.8498,69.7754,69.8219,27727.0
2021-10-19 11:25:00,75.03,75.04,75.01,75.02,16780.0,69.8219,69.8312,69.8033,69.8126,16780.0
2021-10-19 11:30:00,75.02,75.03,74.97,74.98,23338.0,69.8126,69.8219,69.7661,69.7754,23338.0
2021-10-19 11:35:00,74.98,75.0,74.94,74.94,9756.0,69.7754,69.794,69.7382,69.7382,9756.0
2021-10-19 11:40:00,74.94,74.95,74.9,74.92,10170.0,69.7382,69.7475,69.7009,69.7195,10170.0
2021-10-19 11:45:00,74.91,74.97,74.88,74.97,10147.0,69.7102,69.7661,69.6823,69.7661,10147.0
2021-10-19 11:50:00,74.97,75.0,74.92,74.95,14486.0,69.7661,69.794,69.7195,69.7475,14486.0
2021-10-19 11:55:00,74.93,75.0,74.93,74.96,16309.0,69.7289,69.794,69.7289,69.7568,16309.0
2021-10-19 12:00:00,74.98,74.98,74.93,74.94,11612.0,69.7754,69.7754,69.7289,69.7382,11612.0
2021-10-19 12:05:00,74.94,74.97,74.94,74.97,9068.0,69.7382,69.7661,69.7382,69.7661,9068.0
2021-10-19 12:10:00,74.97,74.98,74.95,74.97,5481.0,69.7661,69.7754,69.7475,69.7661,5481.0
2021-10-19 12:15:00,74.96,75.0,74.96,74.98,11458.0,69.7568,69.794,69.7568,69.7754,11458.0
2021-10-19 12:20:00,74.96,74.97,74.88,74.88,7097.0,69.7568,69.7661,69.6823,69.6823,7097.0
2021-10-19 12:25:00,74.9,74.9,74.83,74.89,21080.0,69.7009,69.7009,69.6358,69.6916,21080.0
2021-10-19 12:30:00,74.88,74.91,74.87,74.9,12074.0,69.6823,69.7102,69.673,69.7009,12074.0
2021-10-19 12:35:00,74.9,74.9,74.87,74.89,14332.0,69.7009,69.7009,69.673,69.6916,14332.0
2021-10-19 12:40:00,74.89,74.93,74.89,74.92,22643.0,69.6916,69.7289,69.6916,69.7195,22643.0
2021-10-19 12:45:00,74.93,74.94,74.87,74.89,12791.0,69.7289,69.7382,69.673,69.6916,12791.0
2021-10-19 12:50:00,74.89,74.91,74.84,74.89,14974.0,69.6916,69.7102,69.6451,69.6916,14974.0
2021-10-19 12:55:00,74.9,74.91,74.89,74.91,12871.0,69.7009,69.7102,69.6916,69.7102,12871.0
2021-10-19 13:00:00,74.91,74.92,74.86,74.88,19494.0,69.7102,69.7195,69.6637,69.6823,19494.0
2021-10-19 13:05:00,74.88,74.88,74.83,74.84,8717.0,69.6823,69.6823,69.6358,69.6451,8717.0
2021-10-19 13:10:00,74.84,74.86,74.84,74.85,6399.0,69.6451,69.6637,69.6451,69.6544,6399.0
2021-10-19 13:15:00,74.84,74.85,74.81,74.84,8464.0,69.6451,69.6544,69.6172,69.6451,8464.0
2021-10-19 13:20:00,74.84,74.88,74.84,74.86,18952.0,69.6451,69.6823,69.6451,69.6637,18952.0
2021-10-19 13:25:00,74.86,74.86,74.72,74.75,30522.0,69.6637,69.6637,69.5334,69.5613,30522.0
2021-10-19 13:30:00,74.75,74.76,74.72,74.74,12799.0,69.5613,69.5707,69.5334,69.552,12799.0
2021-10-19 13:35:00,74.75,74.81,74.72,74.81,10868.0,69.5613,69.6172,69.5334,69.6172,10868.0
2021-10-19 13:40:00,74.81,74.82,74.76,74.79,16531.0,69.6172,69.6265,69.5707,69.5986,16531.0
2021-10-19 13:45:00,74.78,74.81,74.78,74.8,6899.0,69.5893,69.6172,69.5893,69.6079,6899.0
2021-10-19 13:50:00,74.79,74.81,74.77,74.77,26270.0,69.5986,69.6172,69.58,69.58,26270.0
2021-10-19 13:55:00,74.77,74.81,74.77,74.81,16846.0,69.58,69.6172,69.58,69.6172,16846.0
2021-10-19 14:00:00,74.8,74.82,74.75,74.75,25610.0,69.6079,69.6265,69.5613,69.5613,25610.0
2021-10-19 14:05:00,74.77,74.84,74.76,74.79,26962.0,69.58,69.6451,69.5707,69.5986,26962.0
2021-10-19 14:10:00,74.78,74.82,74.78,74.81,10279.0,69.5893,69.6265,69.5893,69.6172,10279.0
2021-10-19 14:15:00,74.81,74.82,74.74,74.76,21067.0,69.6172,69.6265,69.552,69.5707,21067.0
2021-10-19 14:20:00,74.75,74.76,74.68,74.7,15350.0,69.5613,69.5707,69.4962,69.5148,15350.0
2021-10-19 14:25:00,74.69,74.7,74.65,74.66,12325.0,69.5055,69.5148,69.4683,69.4776,12325.0
2021-10-19 14:30:00,74.66,74.68,74.54,74.6,19936.0,69.4776,69.4962,69.3659,69.4218,19936.0
2021-10-19 14:35:00,74.62,74.62,74.58,74.6,10610.0,69.4404,69.4404,69.4031,69.4218,10610.0
2021-10-19 14:40:00,74.59,74.61,74.57,74.61,12623.0,69.4125,69.4311,69.3938,69.4311,12623.0
2021-10-19 14:45:00,74.61,74.62,74.55,74.57,15702.0,69.4311,69.4404,69.3752,69.3938,15702.0
2021-10-19 14:50:00,74.58,74.64,74.58,74.64,8019.0,69.4031,69.459,69.4031,69.459,8019.0
2021-10-19 14:55:00,74.63,74.74,74.61,74.73,26091.0,69.4497,69.552,69.4311,69.5427,26091.0
2021-10-19 15:00:00,74.73,74.77,74.63,74.73,46322.0,69.5427,69.58,69.4497,69.5427,46322.0
2021-10-19 15:05:00,74.73,74.74,74.65,74.7,49394.0,69.5427,69.552,69.4683,69.5148,49394.0
2021-10-19 15:10:00,74.7,74.75,74.65,74.75,50565.0,69.5148,69.5613,69.4683,69.5613,50565.0
2021-10-19 15:15:00,74.76,74.78,74.69,74.78,64146.0,69.5707,69.5893,69.5055,69.5893,64146.0
2021-10-19 15:20:00,74.78,74.78,74.71,74.72,30831.0,69.5893,69.5893,69.5241,69.5334,30831.0
2021-10-19 15:25:00,74.72,74.75,74.72,74.73,20310.0,69.5334,69.5613,69.5334,69.5427,20310.0
2021-10-19 15:30:00,74.73,74.73,74.59,74.66,54567.0,69.5427,69.5427,69.4125,69.4776,54567.0
2021-10-19 15:35:00,74.67,74.72,74.61,74.62,39081.0,69.4869,69.5334,69.4311,69.4404,39081.0
2021-10-19 15:40:00,74.62,74.66,74.57,74.59,57060.0,69.4404,69.4776,69.3938,69.4125,57060.0
2021-10-19 15:45:00,74.58,74.7,74.57,74.7,52260.0,69.4031,69.5148,69.3938,69.5148,52260.0
2021-10-19 15:50:00,74.69,74.72,74.61,74.68,77905.0,69.5055,69.5334,69.4311,69.4962,77905.0
2021-10-19 15:55:00,74.68,74.78,74.68,74.73,222320.0,69.4962,69.5893,69.4962,69.5427,222320.0
2021-10-20 09:30:00,75.0,75.0,74.62,74.83,57701.0,69.794,69.794,69.4404,69.6358,57701.0
2021-10-20 09:35:00,74.8,75.09,74.77,75.09,50559.0,69.6079,69.8777,69.58,69.8777,50559.0
2021-10-20 09:40:00,75.12,75.25,75.03,75.23,39429.0,69.9057,70.0266,69.8219,70.008,39429.0
2021-10-20 09:45:00,75.26,75.59,75.25,75.51,47986.0,70.0359,70.343,70.0266,70.2686,47986.0
2021-10-20 09:50:00,75.54,75.54,75.36,75.44,43842.0,70.2965,70.2965,70.129,70.2035,43842.0
2021-10-20 09:55:00,75.44,75.45,75.26,75.4,48762.0,70.2035,70.2128,70.0359,70.1662,48762.0
2021-10-20 10:00:00,75.35,75.71,75.26,75.67,81453.0,70.1197,70.4547,70.0359,70.4175,81453.0
2021-10-20 10:05:00,75.67,76.08,75.67,75.98,86750.0,70.4175,70.799,70.4175,70.706,86750.0
2021-10-20 10:10:00,75.98,76.08,75.94,76.02,37196.0,70.706,70.799,70.6687,70.7432,37196.0
2021-10-20 10:15:00,76.05,76.06,75.86,75.99,66958.0,70.7711,70.7804,70.5943,70.7153,66958.0
2021-10-20 10:20:00,75.99,76.06,75.96,76.03,31903.0,70.7153,70.7804,70.6874,70.7525,31903.0
2021-10-20 10:25:00,76.04,76.3,75.94,76.21,80121.0,70.7618,71.0038,70.6687,70.92,80121.0
2021-10-20 10:30:00,76.24,76.31,76.17,76.22,94826.0,70.9479,71.0131,70.8828,70.9293,94826.0
2021-10-20 10:35:00,76.23,76.44,76.22,76.37,54943.0,70.9386,71.134,70.9293,71.0689,54943.0
2021-10-20 10:40:00,76.37,76.95,76.35,76.77,224974.0,71.0689,71.6086,71.0503,71.4411,224974.0
2021-10-20 10:45:00,76.8,76.8,76.27,76.35,71568.0,71.4691,71.4691,70.9758,71.0503,71568.0
2021-10-20 10:50:00,76.36,76.47,76.28,76.4,56543.0,71.0596,71.162,70.9851,71.0968,56543.0
2021-10-20 10:55:00,76.4,76.41,76.25,76.29,45190.0,71.0968,71.1061,70.9572,70.9945,45190.0
2021-10-20 11:00:00,76.28,76.29,75.97,75.99,50187.0,70.9851,70.9945,70.6967,70.7153,50187.0
2021-10-20 11:05:00,75.99,76.2,75.89,76.2,92232.0,70.7153,70.9107,70.6222,70.9107,92232.0
2021-10-20 11:10:00,76.18,76.18,76.01,76.03,51182.0,70.8921,70.8921,70.7339,70.7525,51182.0
2021-10-20 11:15:00,76.03,76.04,75.84,75.84,54494.0,70.7525,70.7618,70.5757,70.5757,54494.0
2021-10-20 11:20:00,75.86,75.96,75.69,75.74,96038.0,70.5943,70.6874,70.4361,70.4826,96038.0
2021-10-20 11:25:00,75.73,75.82,75.62,75.75,64855.0,70.4733,70.5571,70.371,70.4919,64855.0
2021-10-20 11:30:00,75.74,75.74,75.35,75.37,100294.0,70.4826,70.4826,70.1197,70.1383,100294.0
2021-10-20 11:35:00,75.38,75.38,75.16,75.18,80257.0,70.1476,70.1476,69.9429,69.9615,80257.0
2021-10-20 11:40:00,75.19,75.44,75.17,75.38,109212.0,69.9708,70.2035,69.9522,70.1476,109212.0
2021-10-20 11:45:00,75.39,75.46,75.26,75.27,94924.0,70.1569,70.2221,70.0359,70.0453,94924.0
2021-10-20 11:50:00,75.27,75.33,75.0,75.08,121132.0,70.0453,70.1011,69.794,69.8684,121132.0
2021-10-20 11:55:00,75.09,75.39,75.06,75.3,64609.0,69.8777,70.1569,69.8498,70.0732,64609.0
2021-10-20 12:00:00,75.29,75.3,75.14,75.2,27839.0,70.0639,70.0732,69.9243,69.9801,27839.0
2021-10-20 12:05:00,75.2,75.21,75.13,75.16,12262.0,69.9801,69.9894,69.915,69.9429,12262.0
2021-10-20 12:10:00,75.16,75.19,75.11,75.12,35992.0,69.9429,69.9708,69.8964,69.9057,35992.0
2021-10-20 12:15:00,75.13,75.33,75.12,75.32,45185.0,69.915,70.1011,69.9057,70.0918,45185.0
2021-10-20 12:20:00,75.33,75.39,75.27,75.35,33593.0,70.1011,70.1569,70.0453,70.1197,33593.0
2021-10-20 12:25:00,75.35,75.36,75.17,75.22,36695.0,70.1197,70.129,69.9522,69.9987,36695.0
2021-10-20 12:30:00,75.23,75.24,75.13,75.15,35721.0,70.008,70.0173,69.915,69.9336,35721.0
2021-10-20 12:35:00,75.14,75.15,75.06,75.11,18894.0,69.9243,69.9336,69.8498,69.8964,18894.0
2021-10-20 12:40:00,75.11,75.14,75.07,75.14,14437.0,69.8964,69.9243,69.8591,69.9243,14437.0
2021-10-20 12:45:00,75.14,75.15,75.06,75.09,28623.0,69.9243,69.9336,69.8498,69.8777,28623.0
2021-10-20 12:50:00,75.11,75.15,75.08,75.15,13897.0,69.8964,69.9336,69.8684,69.9336,13897.0
2021-10-20 12:55:00,75.16,75.18,75.1,75.15,20892.0,69.9429,69.9615,69.8871,69.9336,20892.0
2021-10-20 13:00:00,75.15,75.18,75.02,75.07,25105.0,69.9336,69.9615,69.8126,69.8591,25105.0
2021-10-20 13:05:00,75.07,75.07,74.89,74.9,28538.0,69.8591,69.8591,69.6916,69.7009,28538.0
2021-10-20 13:10:00,74.91,74.95,74.89,74.92,17657.0,69.7102,69.7475,69.6916,69.7195,17657.0
2021-10-20 13:15:00,74.91,74.91,74.78,74.8,16946.0,69.7102,69.7102,69.5893,69.6079,16946.0
2021-10-20 13:20:00,74.8,74.8,74.68,74.73,39053.0,69.6079,69.6079,69.4962,69.5427,39053.0
2021-10-20 13:25:00,74.74,74.78,74.71,74.76,19170.0,69.552,69.5893,69.5241,69.5707,19170.0
2021-10-20 13:30:00,74.74,74.76,74.73,74.75,7561.0,69.552,69.5707,69.5427,69.5613,7561.0
2021-10-20 13:35:00,74.75,74.84,74.75,74.79,16099.0,69.5613,69.6451,69.5613,69.5986,16099.0
2021-10-20 13:40:00,74.8,74.8,74.71,74.76,10556.0,69.6079,69.6079,69.5241,69.5707,10556.0
2021-10-20 13:45:00,74.76,74.8,74.73,74.78,21785.0,69.5707,69.6079,69.5427,69.5893,21785.0
2021-10-20 13:50:00,74.79,74.84,74.79,74.84,8454.0,69.5986,69.6451,69.5986,69.6451,8454.0
2021-10-20 13:55:00,74.85,74.86,74.79,74.81,21350.0,69.6544,69.6637,69.5986,69.6172,21350.0
2021-10-20 14:00:00,74.82,74.9,74.82,74.88,15716.0,69.6265,69.7009,69.6265,69.6823,15716.0
2021-10-20 14:05:00,74.86,74.91,74.86,74.88,30398.0,69.6637,69.7102,69.6637,69.6823,30398.0
2021-10-20 14:10:00,74.87,74.94,74.81,74.94,34533.0,69.673,69.7382,69.6172,69.7382,34533.0
2021-10-20 14:15:00,74.94,74.95,74.88,74.93,11340.0,69.7382,69.7475,69.6823,69.7289,11340.0
2021-10-20 14:20:00,74.92,74.97,74.91,74.96,13410.0,69.7195,69.7661,69.7102,69.7568,13410.0
2021-10-20 14:25:00,74.97,75.03,74.96,75.01,16979.0,69.7661,69.8219,69.7568,69.8033,16979.0
2021-10-20 14:30:00,75.01,75.06,74.99,75.03,18692.0,69.8033,69.8498,69.7847,69.8219,18692.0
2021-10-20 14:35:00,75.03,75.05,74.97,75.04,18319.0,69.8219,69.8405,69.7661,69.8312,18319.0
2021-10-20 14:40:00,75.04,75.08,75.0,75.01,20079.0,69.8312,69.8684,69.794,69.8033,20079.0
2021-10-20 14:45:00,75.01,75.1,75.01,75.1,30618.0,69.8033,69.8871,69.8033,69.8871,30618.0
2021-10-20 14:50:00,75.1,75.17,75.09,75.15,14921.0,69.8871,69.9522,69.8777,69.9336,14921.0
2021-10-20 14:55:00,75.16,75.3,75.14,75.29,30626.0,69.9429,70.0732,69.9243,70.0639,30626.0
2021-10-20 15:00:00,75.3,75.52,75.29,75.52,46632.0,70.0732,70.2779,70.0639,70.2779,46632.0
2021-10-20 15:05:00,75.53,75.63,75.52,75.61,33410.0,70.2872,70.3803,70.2779,70.3617,33410.0
2021-10-20 15:10:00,75.61,75.72,75.6,75.67,41100.0,70.3617,70.464,70.3523,70.4175,41100.0
2021-10-20 15:15:00,75.67,75.67,75.6,75.63,32985.0,70.4175,70.4175,70.3523,70.3803,32985.0
2021-10-20 15:20:00,75.63,75.64,75.55,75.62,26043.0,70.3803,70.3896,70.3058,70.371,26043.0
2021-10-20 15:25:00,75.63,75.63,75.52,75.58,25103.0,70.3803,70.3803,70.2779,70.3337,25103.0
2021-10-20 15:30:00,75.59,75.67,75.58,75.64,38765.0,70.343,70.4175,70.3337,70.3896,38765.0
2021-10-20 15:35:00,75.62,75.65,75.59,75.64,48468.0,70.371,70.3989,70.343,70.3896,48468.0
2021-10-20 15:40:00,75.65,75.78,75.63,75.77,53319.0,70.3989,70.5199,70.3803,70.5105,53319.0
2021-10-20 15:45:00,75.77,75.82,75.75,75.76,80755.0,70.5105,70.5571,70.4919,70.5012,80755.0
2021-10-20 15:50:00,75.75,75.84,75.73,75.81,90158.0,70.4919,70.5757,70.4733,70.5478,90158.0
2021-10-20 15:55:00,75.82,76.0,75.76,75.98,285953.0,70.5571,70.7246,70.5012,70.706,285953.0
2021-10-21 09:30:00,75.59,75.97,75.57,75.96,86885.0,70.343,70.6967,70.3244,70.6874,86885.0
2021-10-21 09:35:00,75.93,76.02,75.73,75.84,65490.0,70.6594,70.7432,70.4733,70.5757,65490.0
2021-10-21 09:40:00,75.83,76.08,75.77,76.03,38072.0,70.5664,70.799,70.5105,70.7525,38072.0
2021-10-21 09:45:00,76.07,76.15,75.94,76.03,36844.0,70.7897,70.8642,70.6687,70.7525,36844.0
2021-10-21 09:50:00,76.06,76.06,75.85,75.93,25870.0,70.7804,70.7804,70.585,70.6594,25870.0
2021-10-21 09:55:00,75.95,76.11,75.83,75.88,43660.0,70.6781,70.8269,70.5664,70.6129,43660.0
2021-10-21 10:00:00,75.9,75.94,75.43,75.53,86556.0,70.6315,70.6687,70.1941,70.2872,86556.0
2021-10-21 10:05:00,75.55,75.55,75.15,75.24,314809.0,70.3058,70.3058,69.9336,70.0173,314809.0
2021-10-21 10:10:00,75.23,75.45,75.06,75.45,57988.0,70.008,70.2128,69.8498,70.2128,57988.0
2021-10-21 10:15:00,75.43,75.54,75.37,75.51,64123.0,70.1941,70.2965,70.1383,70.2686,64123.0
2021-10-21 10:20:00,75.51,75.58,75.47,75.56,30654.0,70.2686,70.3337,70.2314,70.3151,30654.0
2021-10-21 10:25:00,75.55,75.7,75.55,75.7,21926.0,70.3058,70.4454,70.3058,70.4454,21926.0
2021-10-21 10:30:00,75.69,75.69,75.57,75.61,20384.0,70.4361,70.4361,70.3244,70.3617,20384.0
2021-10-21 10:35:00,75.61,75.63,75.52,75.6,22834.0,70.3617,70.3803,70.2779,70.3523,22834.0
2021-10-21 10:40:00,75.61,75.73,75.61,75.73,13772.0,70.3617,70.4733,70.3617,70.4733,13772.0
2021-10-21 10:45:00,75.73,75.82,75.72,75.76,33569.0,70.4733,70.5571,70.464,70.5012,33569.0
2021-10-21 10:50:00,75.75,75.78,75.72,75.75,20245.0,70.4919,70.5199,70.464,70.4919,20245.0
2021-10-21 10:55:00,75.74,75.84,75.74,75.79,29696.0,70.4826,70.5757,70.4826,70.5292,29696.0
2021-10-21 11:00:00,75.8,75.88,75.78,75.78,37449.0,70.5385,70.6129,70.5199,70.5199,37449.0
2021-10-21 11:05:00,75.78,75.78,75.69,75.76,17504.0,70.5199,70.5199,70.4361,70.5012,17504.0
2021-10-21 11:10:00,75.76,75.77,75.62,75.65,22423.0,70.5012,70.5105,70.371,70.3989,22423.0
2021-10-21 11:15:00,75.64,75.66,75.58,75.63,16457.0,70.3896,70.4082,70.3337,70.3803,16457.0
2021-10-21 11:20:00,75.63,75.74,75.57,75.73,29846.0,70.3803,70.4826,70.3244,70.4733,29846.0
2021-10-21 11:25:00,75.72,75.73,75.52,75.53,23103.0,70.464,70.4733,70.2779,70.2872,23103.0
2021-10-21 11:30:00,75.54,75.59,75.5,75.51,29796.0,70.2965,70.343,70.2593,70.2686,29796.0
2021-10-21 11:35:00,75.5,75.53,75.43,75.52,28602.0,70.2593,70.2872,70.1941,70.2779,28602.0
2021-10-21 11:40:00,75.53,75.68,75.51,75.68,25969.0,70.2872,70.4268,70.2686,70.4268,25969.0
2021-10-21 11:45:00,75.69,75.75,75.62,75.75,28455.0,70.4361,70.4919,70.371,70.4919,28455.0
2021-10-21 11:50:00,75.73,75.75,75.67,75.68,16160.0,70.4733,70.4919,70.4175,70.4268,16160.0
2021-10-21 11:55:00,75.68,75.7,75.65,75.66,19124.0,70.4268,70.4454,70.3989,70.4082,19124.0
2021-10-21 12:00:00,75.67,75.68,75.61,75.65,16744.0,70.4175,70.4268,70.3617,70.3989,16744.0
2021-10-21 12:05:00,75.64,75.65,75.52,75.56,33073.0,70.3896,70.3989,70.2779,70.3151,33073.0
2021-10-21 12:10:00,75.56,75.71,75.55,75.71,16842.0,70.3151,70.4547,70.3058,70.4547,16842.0
2021-10-21 12:15:00,75.71,75.75,75.68,75.72,17041.0,70.4547,70.4919,70.4268,70.464,17041.0
2021-10-21 12:20:00,75.72,75.81,75.72,75.8,8010.0,70.464,70.5478,70.464,70.5385,8010.0
2021-10-21 12:25:00,75.8,75.85,75.75,75.84,16888.0,70.5385,70.585,70.4919,70.5757,16888.0
2021-10-21 12:30:00,75.83,75.89,75.82,75.87,14690.0,70.5664,70.6222,70.5571,70.6036,14690.0
2021-10-21 12:35:00,75.86,75.91,75.83,75.91,14552.0,70.5943,70.6408,70.5664,70.6408,14552.0
2021-10-21 12:40:00,75.9,76.04,75.9,76.03,52264.0,70.6315,70.7618,70.6315,70.7525,52264.0
2021-10-21 12:45:00,76.04,76.08,75.97,76.03,30706.0,70.7618,70.799,70.6967,70.7525,30706.0
2021-10-21 12:50:00,76.04,76.1,75.98,76.08,29293.0,70.7618,70.8176,70.706,70.799,29293.0
2021-10-21 12:55:00,76.08,76.18,76.03,76.08,34927.0,70.799,70.8921,70.7525,70.799,34927.0
2021-10-21 13:00:00,76.09,76.11,76.01,76.04,28659.0,70.8083,70.8269,70.7339,70.7618,28659.0
2021-10-21 13:05:00,76.04,76.05,75.94,76.02,22116.0,70.7618,70.7711,70.6687,70.7432,22116.0
2021-10-21 13:10:00,76.02,76.04,75.99,76.02,13075.0,70.7432,70.7618,70.7153,70.7432,13075.0
2021-10-21 13:15:00,76.01,76.03,75.98,75.98,16530.0,70.7339,70.7525,70.706,70.706,16530.0
2021-10-21 13:20:00,76.0,76.08,75.99,76.08,11628.0,70.7246,70.799,70.7153,70.799,11628.0
2021-10-21 13:25:00,76.07,76.13,76.07,76.11,17109.0,70.7897,70.8456,70.7897,70.8269,17109.0
2021-10-21 13:30:00,76.1,76.13,76.02,76.04,11474.0,70.8176,70.8456,70.7432,70.7618,11474.0
2021-10-21 13:35:00,76.02,76.05,75.97,75.97,15312.0,70.7432,70.7711,70.6967,70.6967,15312.0
2021-10-21 13:40:00,75.97,76.01,75.9,75.97,10593.0,70.6967,70.7339,70.6315,70.6967,10593.0
2021-10-21 13:45:00,75.95,75.96,75.88,75.92,11597.0,70.6781,70.6874,70.6129,70.6501,11597.0
2021-10-21 13:50:00,75.9,75.91,75.8,75.8,14550.0,70.6315,70.6408,70.5385,70.5385,14550.0
2021-10-21 13:55:00,75.83,75.89,75.81,75.83,14835.0,70.5664,70.6222,70.5478,70.5664,14835.0
2021-10-21 14:00:00,75.84,75.89,75.84,75.87,8859.0,70.5757,70.6222,70.5757,70.6036,8859.0
2021-10-21 14:05:00,75.87,75.9,75.85,75.87,12535.0,70.6036,70.6315,70.585,70.6036,12535.0
2021-10-21 14:10:00,75.85,75.88,75.82,75.83,15288.0,70.585,70.6129,70.5571,70.5664,15288.0
2021-10-21 14:15:00,75.83,75.92,75.83,75.89,12243.0,70.5664,70.6501,70.5664,70.6222,12243.0
2021-10-21 14:20:00,75.89,75.92,75.88,75.89,8005.0,70.6222,70.6501,70.6129,70.6222,8005.0
2021-10-21 14:25:00,75.89,75.9,75.85,75.87,11060.0,70.6222,70.6315,70.585,70.6036,11060.0
2021-10-21 14:30:00,75.85,75.87,75.8,75.81,16446.0,70.585,70.6036,70.5385,70.5478,16446.0
2021-10-21 14:35:00,75.8,75.82,75.76,75.78,14023.0,70.5385,70.5571,70.5012,70.5199,14023.0
2021-10-21 14:40:00,75.79,75.83,75.76,75.83,9621.0,70.5292,70.5664,70.5012,70.5664,9621.0
2021-10-21 14:45:00,75.83,75.83,75.74,75.77,19878.0,70.5664,70.5664,70.4826,70.5105,19878.0
2021-10-21 14:50:00,75.77,75.78,75.73,75.76,10808.0,70.5105,70.5199,70.4733,70.5012,10808.0
2021-10-21 14:55:00,75.77,75.8,75.76,75.8,11608.0,70.5105,70.5385,70.5012,70.5385,11608.0
2021-10-21 15:00:00,75.79,75.9,75.79,75.9,20569.0,70.5292,70.6315,70.5292,70.6315,20569.0
2021-10-21 15:05:00,75.9,75.97,75.89,75.91,34209.0,70.6315,70.6967,70.6222,70.6408,34209.0
2021-10-21 15:10:00,75.91,76.02,75.91,75.96,43003.0,70.6408,70.7432,70.6408,70.6874,43003.0
2021-10-21 15:15:00,75.95,76.03,75.95,76.03,11273.0,70.6781,70.7525,70.6781,70.7525,11273.0
2021-10-21 15:20:00,76.03,76.09,76.0,76.07,19321.0,70.7525,70.8083,70.7246,70.7897,19321.0
2021-10-21 15:25:00,76.07,76.09,76.05,76.07,22197.0,70.7897,70.8083,70.7711,70.7897,22197.0
2021-10-21 15:30:00,76.09,76.13,76.07,76.11,28339.0,70.8083,70.8456,70.7897,70.8269,28339.0
2021-10-21 15:35:00,76.12,76.18,76.1,76.17,26556.0,70.8363,70.8921,70.8176,70.8828,26556.0
2021-10-21 15:40:00,76.17,76.17,76.01,76.09,45037.0,70.8828,70.8828,70.7339,70.8083,45037.0
2021-10-21 15:45:00,76.09,76.12,76.07,76.09,30238.0,70.8083,70.8363,70.7897,70.8083,30238.0
2021-10-21 15:50:00,76.09,76.2,76.08,76.11,56765.0,70.8083,70.9107,70.799,70.8269,56765.0
2021-10-21 15:55:00,76.1,76.27,76.1,76.22,143353.0,70.8176,70.9758,70.8176,70.9293,143353.0
2021-10-22 09:30:00,76.29,77.88,76.29,77.77,232641.0,70.9945,72.4741,70.9945,72.3717,232641.0
2021-10-22 09:35:00,77.77,78.0,77.48,77.98,159429.0,72.3717,72.5858,72.1018,72.5671,159429.0
2021-10-22 09:40:00,77.97,77.99,77.58,77.92,90787.0,72.5578,72.5764,72.1949,72.5113,90787.0
2021-10-22 09:45:00,77.96,78.19,77.69,77.69,153815.0,72.5485,72.7626,72.2973,72.2973,153815.0
2021-10-22 09:50:00,77.65,77.72,77.36,77.59,47618.0,72.26,72.3252,71.9902,72.2042,47618.0
2021-10-22 09:55:00,77.59,77.79,77.48,77.79,107507.0,72.2042,72.3903,72.1018,72.3903,107507.0
2021-10-22 10:00:00,77.75,77.93,77.71,77.86,147852.0,72.3531,72.5206,72.3159,72.4555,147852.0
2021-10-22 10:05:00,77.88,78.0,77.69,77.72,134195.0,72.4741,72.5858,72.2973,72.3252,134195.0
2021-10-22 10:10:00,77.72,77.82,77.67,77.82,41446.0,72.3252,72.4182,72.2787,72.4182,41446.0
2021-10-22 10:15:00,77.82,78.2,77.81,78.19,68310.0,72.4182,72.7719,72.4089,72.7626,68310.0
2021-10-22 10:20:00,78.17,78.31,78.08,78.3,42186.0,72.744,72.8742,72.6602,72.8649,42186.0
2021-10-22 10:25:00,78.31,78.7,78.18,78.67,293594.0,72.8742,73.2372,72.7533,73.2092,293594.0
2021-10-22 10:30:00,78.66,79.21,78.41,79.11,338925.0,73.1999,73.7118,72.9673,73.6187,338925.0
2021-10-22 10:35:00,79.1,79.15,78.84,79.06,157229.0,73.6094,73.6559,73.3674,73.5722,157229.0
2021-10-22 10:40:00,79.03,79.1,78.62,78.84,172699.0,73.5443,73.6094,73.1627,73.3674,172699.0
2021-10-22 10:45:00,78.85,79.03,78.78,79.01,189314.0,73.3768,73.5443,73.3116,73.5256,189314.0
2021-10-22 10:50:00,79.02,79.06,78.83,78.9,173218.0,73.535,73.5722,73.3581,73.4233,173218.0
2021-10-22 10:55:00,78.91,78.98,78.83,78.84,108418.0,73.4326,73.4977,73.3581,73.3674,108418.0
2021-10-22 11:00:00,78.83,78.92,78.55,78.55,76314.0,73.3581,73.4419,73.0976,73.0976,76314.0
2021-10-22 11:05:00,78.56,78.62,78.45,78.58,52497.0,73.1069,73.1627,73.0045,73.1255,52497.0
2021-10-22 11:10:00,78.57,78.77,78.54,78.64,145882.0,73.1162,73.3023,73.0883,73.1813,145882.0
2021-10-22 11:15:00,78.64,78.64,78.31,78.34,49080.0,73.1813,73.1813,72.8742,72.9022,49080.0
2021-10-22 11:20:00,78.34,78.39,78.24,78.26,41631.0,72.9022,72.9487,72.8091,72.8277,41631.0
2021-10-22 11:25:00,78.26,78.36,78.18,78.35,113037.0,72.8277,72.9208,72.7533,72.9115,113037.0
2021-10-22 11:30:00,78.35,78.4,78.2,78.25,53506.0,72.9115,72.958,72.7719,72.8184,53506.0
2021-10-22 11:35:00,78.25,78.44,78.13,78.37,172103.0,72.8184,72.9952,72.7067,72.9301,172103.0
2021-10-22 11:40:00,78.37,78.53,78.24,78.48,123202.0,72.9301,73.079,72.8091,73.0324,123202.0
2021-10-22 11:45:00,78.49,78.59,78.32,78.35,125369.0,73.0417,73.1348,72.8835,72.9115,125369.0
2021-10-22 11:50:00,78.33,78.46,78.26,78.46,52110.0,72.8928,73.0138,72.8277,73.0138,52110.0
2021-10-22 11:55:00,78.45,78.53,78.39,78.5,41583.0,73.0045,73.079,72.9487,73.051,41583.0
2021-10-22 12:00:00,78.49,78.69,78.39,78.65,55528.0,73.0417,73.2279,72.9487,73.1906,55528.0
2021-10-22 12:05:00,78.65,78.72,78.6,78.66,25790.0,73.1906,73.2558,73.1441,73.1999,25790.0
2021-10-22 12:10:00,78.65,78.69,78.56,78.69,30196.0,73.1906,73.2279,73.1069,73.2279,30196.0
2021-10-22 12:15:00,78.68,78.69,78.59,78.69,34819.0,73.2186,73.2279,73.1348,73.2279,34819.0
2021-10-22 12:20:00,78.68,78.7,78.58,78.58,37325.0,73.2186,73.2372,73.1255,73.1255,37325.0
2021-10-22 12:25:00,78.58,78.66,78.58,78.65,15446.0,73.1255,73.1999,73.1255,73.1906,15446.0
2021-10-22 12:30:00,78.64,78.82,78.59,78.75,188146.0,73.1813,73.3488,73.1348,73.2837,188146.0
2021-10-22 12:35:00,78.74,78.88,78.66,78.88,78176.0,73.2744,73.4047,73.1999,73.4047,78176.0
2021-10-22 12:40:00,78.88,79.11,78.8,79.05,93066.0,73.4047,73.6187,73.3302,73.5629,93066.0
2021-10-22 12:45:00,79.07,79.18,79.01,79.16,69249.0,73.5815,73.6838,73.5256,73.6652,69249.0
2021-10-22 12:50:00,79.17,79.25,79.04,79.25,75002.0,73.6745,73.749,73.5536,73.749,75002.0
2021-10-22 12:55:00,79.26,79.31,79.12,79.18,59170.0,73.7583,73.8048,73.628,73.6838,59170.0
2021-10-22 13:00:00,79.16,79.21,79.09,79.16,49173.0,73.6652,73.7118,73.6001,73.6652,49173.0
2021-10-22 13:05:00,79.17,79.5,79.15,79.34,98510.0,73.6745,73.9816,73.6559,73.8327,98510.0
2021-10-22 13:10:00,79.35,79.44,79.31,79.34,30448.0,73.842,73.9258,73.8048,73.8327,30448.0
2021-10-22 13:15:00,79.34,79.44,79.32,79.37,38210.0,73.8327,73.9258,73.8141,73.8607,38210.0
2021-10-22 13:20:00,79.38,79.41,79.35,79.36,41871.0,73.87,73.8979,73.842,73.8514,41871.0
2021-10-22 13:25:00,79.36,79.36,79.2,79.3,45764.0,73.8514,73.8514,73.7025,73.7955,45764.0
2021-10-22 13:30:00,79.29,79.45,79.28,79.44,50172.0,73.7862,73.9351,73.7769,73.9258,50172.0
2021-10-22 13:35:00,79.44,79.49,79.38,79.43,40277.0,73.9258,73.9723,73.87,73.9165,40277.0
2021-10-22 13:40:00,79.42,79.44,79.36,79.37,29223.0,73.9072,73.9258,73.8514,73.8607,29223.0
2021-10-22 13:45:00,79.38,79.42,79.35,79.38,26553.0,73.87,73.9072,73.842,73.87,26553.0
2021-10-22 13:50:00,79.39,79.58,79.39,79.57,66996.0,73.8793,74.0561,73.8793,74.0468,66996.0
2021-10-22 13:55:00,79.57,79.69,79.45,79.45,118893.0,74.0468,74.1584,73.9351,73.9351,118893.0
2021-10-22 14:00:00,79.45,79.6,79.41,79.59,44478.0,73.9351,74.0747,73.8979,74.0654,44478.0
2021-10-22 14:05:00,79.6,79.62,79.52,79.58,39293.0,74.0747,74.0933,74.0002,74.0561,39293.0
2021-10-22 14:10:00,79.58,79.68,79.54,79.64,28950.0,74.0561,74.1491,74.0189,74.1119,28950.0
2021-10-22 14:15:00,79.65,79.93,79.64,79.79,198182.0,74.1212,74.3818,74.1119,74.2515,198182.0
2021-10-22 14:20:00,79.81,79.88,79.76,79.83,52402.0,74.2701,74.3353,74.2236,74.2887,52402.0
2021-10-22 14:25:00,79.82,79.93,79.81,79.91,50921.0,74.2794,74.3818,74.2701,74.3632,50921.0
2021-10-22 14:30:00,79.91,80.26,79.89,80.12,195944.0,74.3632,74.6889,74.3446,74.5586,195944.0
2021-10-22 14:35:00,80.1,80.55,80.09,80.26,200119.0,74.54,74.9588,74.5307,74.6889,200119.0
2021-10-22 14:40:00,80.25,80.29,80.15,80.21,108453.0,74.6796,74.7168,74.5865,74.6424,108453.0
2021-10-22 14:45:00,80.2,80.41,80.15,80.4,110247.0,74.633,74.8285,74.5865,74.8192,110247.0
2021-10-22 14:50:00,80.4,80.6,80.39,80.54,141403.0,74.8192,75.0053,74.8099,74.9494,141403.0
2021-10-22 14:55:00,80.53,80.57,80.43,80.53,75932.0,74.9401,74.9774,74.8471,74.9401,75932.0
2021-10-22 15:00:00,80.52,80.55,80.32,80.34,115000.0,74.9308,74.9588,74.7447,74.7633,115000.0
2021-10-22 15:05:00,80.34,80.6,80.32,80.55,125940.0,74.7633,75.0053,74.7447,74.9588,125940.0
2021-10-22 15:10:00,80.53,80.63,80.48,80.57,55424.0,74.9401,75.0332,74.8936,74.9774,55424.0
2021-10-22 15:15:00,80.57,80.71,80.53,80.58,69167.0,74.9774,75.1076,74.9401,74.9867,69167.0
2021-10-22 15:20:00,80.59,80.81,80.55,80.8,109821.0,74.996,75.2007,74.9588,75.1914,109821.0
2021-10-22 15:25:00,80.8,80.83,80.65,80.71,141236.0,75.1914,75.2193,75.0518,75.1076,141236.0
2021-10-22 15:30:00,80.71,81.08,80.71,81.03,192270.0,75.1076,75.452,75.1076,75.4054,192270.0
2021-10-22 15:35:00,81.02,81.18,80.94,81.1,160660.0,75.3961,75.545,75.3217,75.4706,160660.0
2021-10-22 15:40:00,81.09,81.19,80.94,81.06,202619.0,75.4613,75.5543,75.3217,75.4333,202619.0
2021-10-22 15:45:00,81.06,81.07,80.71,80.74,188943.0,75.4333,75.4427,75.1076,75.1356,188943.0
2021-10-22 15:50:00,80.73,80.76,80.46,80.51,363328.0,75.1263,75.1542,74.875,74.9215,363328.0
2021-10-22 15:55:00,80.5,80.74,80.5,80.58,406990.0,74.9122,75.1356,74.9122,74.9867,406990.0
2021-10-25 09:30:00,80.59,80.82,80.06,80.06,168097.0,74.996,75.21,74.5028,74.5028,168097.0
2021-10-25 09:35:00,80.1,80.31,79.9,80.25,91654.0,74.54,74.7354,74.3539,74.6796,91654.0
2021-10-25 09:40:00,80.25,80.86,80.25,80.59,139166.0,74.6796,75.2472,74.6796,74.996,139166.0
2021-10-25 09:45:00,80.58,80.93,80.48,80.78,113352.0,74.9867,75.3124,74.8936,75.1728,113352.0
2021-10-25 09:50:00,80.78,80.97,80.62,80.87,94760.0,75.1728,75.3496,75.0239,75.2565,94760.0
2021-10-25 09:55:00,80.84,81.06,80.76,80.81,102725.0,75.2286,75.4333,75.1542,75.2007,102725.0
2021-10-25 10:00:00,80.81,80.87,80.57,80.7,88013.0,75.2007,75.2565,74.9774,75.0983,88013.0
2021-10-25 10:05:00,80.67,80.71,80.3,80.58,83983.0,75.0704,75.1076,74.7261,74.9867,83983.0
2021-10-25 10:10:00,80.59,80.63,80.24,80.33,49667.0,74.996,75.0332,74.6703,74.754,49667.0
2021-10-25 10:15:00,80.33,80.33,80.07,80.11,48949.0,74.754,74.754,74.5121,74.5493,48949.0
2021-10-25 10:20:00,80.12,80.73,80.12,80.7,103772.0,74.5586,75.1263,74.5586,75.0983,103772.0
2021-10-25 10:25:00,80.72,80.79,80.62,80.68,56347.0,75.117,75.1821,75.0239,75.0797,56347.0
2021-10-25 10:30:00,80.67,80.72,80.34,80.38,63550.0,75.0704,75.117,74.7633,74.8006,63550.0
2021-10-25 10:35:00,80.36,80.37,80.17,80.19,52044.0,74.7819,74.7912,74.6051,74.6237,52044.0
2021-10-25 10:40:00,80.18,80.23,80.04,80.08,50421.0,74.6144,74.661,74.4842,74.5214,50421.0
2021-10-25 10:45:00,80.07,80.13,79.96,80.06,46035.0,74.5121,74.5679,74.4097,74.5028,46035.0
2021-10-25 10:50:00,80.05,80.24,80.02,80.17,46524.0,74.4935,74.6703,74.4655,74.6051,46524.0
2021-10-25 10:55:00,80.17,80.51,80.13,80.48,50186.0,74.6051,74.9215,74.5679,74.8936,50186.0
2021-10-25 11:00:00,80.46,80.64,80.32,80.64,55387.0,74.875,75.0425,74.7447,75.0425,55387.0
2021-10-25 11:05:00,80.63,80.77,80.61,80.74,45834.0,75.0332,75.1635,75.0146,75.1356,45834.0
2021-10-25 11:10:00,80.73,80.77,80.63,80.75,37604.0,75.1263,75.1635,75.0332,75.1449,37604.0
2021-10-25 11:15:00,80.75,80.78,80.67,80.75,36335.0,75.1449,75.1728,75.0704,75.1449,36335.0
2021-10-25 11:20:00,80.76,80.99,80.75,80.97,47472.0,75.1542,75.3682,75.1449,75.3496,47472.0
2021-10-25 11:25:00,80.99,81.01,80.83,80.83,45150.0,75.3682,75.3868,75.2193,75.2193,45150.0
2021-10-25 11:30:00,80.82,80.95,80.77,80.92,50025.0,75.21,75.331,75.1635,75.3031,50025.0
2021-10-25 11:35:00,80.92,80.97,80.87,80.91,28171.0,75.3031,75.3496,75.2565,75.2938,28171.0
2021-10-25 11:40:00,80.9,80.95,80.87,80.94,31956.0,75.2845,75.331,75.2565,75.3217,31956.0
2021-10-25 11:45:00,80.93,80.99,80.9,80.92,22828.0,75.3124,75.3682,75.2845,75.3031,22828.0
2021-10-25 11:50:00,80.92,80.94,80.84,80.93,32472.0,75.3031,75.3217,75.2286,75.3124,32472.0
2021-10-25 11:55:00,80.92,80.93,80.84,80.87,23985.0,75.3031,75.3124,75.2286,75.2565,23985.0
2021-10-25 12:00:00,80.87,80.98,80.83,80.98,28649.0,75.2565,75.3589,75.2193,75.3589,28649.0
2021-10-25 12:05:00,80.98,81.0,80.89,80.91,24019.0,75.3589,75.3775,75.2752,75.2938,24019.0
2021-10-25 12:10:00,80.91,80.97,80.88,80.95,25462.0,75.2938,75.3496,75.2658,75.331,25462.0
2021-10-25 12:15:00,80.94,81.02,80.94,80.99,31771.0,75.3217,75.3961,75.3217,75.3682,31771.0
2021-10-25 12:20:00,81.0,81.02,80.94,81.01,39974.0,75.3775,75.3961,75.3217,75.3868,39974.0
2021-10-25 12:25:00,81.02,81.03,80.85,80.86,29645.0,75.3961,75.4054,75.2379,75.2472,29645.0
2021-10-25 12:30:00,80.87,80.9,80.81,80.82,23196.0,75.2565,75.2845,75.2007,75.21,23196.0
2021-10-25 12:35:00,80.82,80.93,80.79,80.85,29461.0,75.21,75.3124,75.1821,75.2379,29461.0
2021-10-25 12:40:00,80.85,80.89,80.77,80.77,27564.0,75.2379,75.2752,75.1635,75.1635,27564.0
2021-10-25 12:45:00,80.77,80.87,80.74,80.79,25565.0,75.1635,75.2565,75.1356,75.1821,25565.0
2021-10-25 12:50:00,80.78,80.83,80.77,80.8,38890.0,75.1728,75.2193,75.1635,75.1914,38890.0
2021-10-25 12:55:00,80.79,80.83,80.71,80.72,35499.0,75.1821,75.2193,75.1076,75.117,35499.0
2021-10-25 13:00:00,80.72,80.75,80.68,80.7,30708.0,75.117,75.1449,75.0797,75.0983,30708.0
2021-10-25 13:05:00,80.7,80.73,80.66,80.69,28633.0,75.0983,75.1263,75.0611,75.089,28633.0
2021-10-25 13:10:00,80.69,80.91,80.68,80.88,52554.0,75.089,75.2938,75.0797,75.2658,52554.0
2021-10-25 13:15:00,80.88,80.96,80.84,80.85,19631.0,75.2658,75.3403,75.2286,75.2379,19631.0
2021-10-25 13:20:00,80.85,80.9,80.8,80.89,61723.0,75.2379,75.2845,75.1914,75.2752,61723.0
2021-10-25 13:25:00,80.89,80.92,80.82,80.91,26085.0,75.2752,75.3031,75.21,75.2938,26085.0
2021-10-25 13:30:00,80.9,80.9,80.85,80.88,23887.0,75.2845,75.2845,75.2379,75.2658,23887.0
2021-10-25 13:35:00,80.88,80.89,80.81,80.86,33460.0,75.2658,75.2752,75.2007,75.2472,33460.0
2021-10-25 13:40:00,80.86,80.88,80.78,80.81,32094.0,75.2472,75.2658,75.1728,75.2007,32094.0
2021-10-25 13:45:00,80.81,80.82,80.76,80.82,33735.0,75.2007,75.21,75.1542,75.21,33735.0
2021-10-25 13:50:00,80.82,80.86,80.71,80.71,33919.0,75.21,75.2472,75.1076,75.1076,33919.0
2021-10-25 13:55:00,80.71,80.76,80.64,80.71,35489.0,75.1076,75.1542,75.0425,75.1076,35489.0
2021-10-25 14:00:00,80.7,80.77,80.68,80.72,38187.0,75.0983,75.1635,75.0797,75.117,38187.0
2021-10-25 14:05:00,80.72,80.72,80.65,80.67,29497.0,75.117,75.117,75.0518,75.0704,29497.0
2021-10-25 14:10:00,80.67,80.69,80.51,80.51,34622.0,75.0704,75.089,74.9215,74.9215,34622.0
2021-10-25 14:15:00,80.51,80.56,80.48,80.51,35431.0,74.9215,74.9681,74.8936,74.9215,35431.0
2021-10-25 14:20:00,80.51,80.6,80.49,80.57,34513.0,74.9215,75.0053,74.9029,74.9774,34513.0
2021-10-25 14:25:00,80.58,80.62,80.55,80.56,39574.0,74.9867,75.0239,74.9588,74.9681,39574.0
2021-10-25 14:30:00,80.56,80.58,80.52,80.57,33392.0,74.9681,74.9867,74.9308,74.9774,33392.0
2021-10-25 14:35:00,80.57,80.57,80.47,80.52,34139.0,74.9774,74.9774,74.8843,74.9308,34139.0
2021-10-25 14:40:00,80.52,80.61,80.49,80.6,29614.0,74.9308,75.0146,74.9029,75.0053,29614.0
2021-10-25 14:45:00,80.6,80.68,80.59,80.67,32093.0,75.0053,75.0797,74.996,75.0704,32093.0
2021-10-25 14:50:00,80.66,80.8,80.65,80.78,34285.0,75.0611,75.1914,75.0518,75.1728,34285.0
2021-10-25 14:55:00,80.78,80.78,80.72,80.73,28803.0,75.1728,75.1728,75.117,75.1263,28803.0
2021-10-25 15:00:00,80.73,80.76,80.68,80.74,39063.0,75.1263,75.1542,75.0797,75.1356,39063.0
2021-10-25 15:05:00,80.73,80.79,80.71,80.76,45110.0,75.1263,75.1821,75.1076,75.1542,45110.0
2021-10-25 15:10:00,80.76,80.77,80.72,80.73,56034.0,75.1542,75.1635,75.117,75.1263,56034.0
2021-10-25 15:15:00,80.73,80.76,80.57,80.59,46913.0,75.1263,75.1542,74.9774,74.996,46913.0
2021-10-25 15:20:00,80.6,80.62,80.51,80.55,64284.0,75.0053,75.0239,74.9215,74.9588,64284.0
2021-10-25 15:25:00,80.55,80.65,80.54,80.65,49594.0,74.9588,75.0518,74.9494,75.0518,49594.0
2021-10-25 15:30:00,80.65,80.65,80.49,80.54,73386.0,75.0518,75.0518,74.9029,74.9494,73386.0
2021-10-25 15:35:00,80.54,80.58,80.47,80.48,80936.0,74.9494,74.9867,74.8843,74.8936,80936.0
2021-10-25 15:40:00,80.49,80.52,80.44,80.51,82029.0,74.9029,74.9308,74.8564,74.9215,82029.0
2021-10-25 15:45:00,80.51,80.54,80.37,80.38,137221.0,74.9215,74.9494,74.7912,74.8006,137221.0
2021-10-25 15:50:00,80.37,80.45,80.29,80.34,199603.0,74.7912,74.8657,74.7168,74.7633,199603.0
2021-10-25 15:55:00,80.35,80.59,80.35,80.56,311759.0,74.7726,74.996,74.7726,74.9681,311759.0
2021-10-26 09:30:00,80.99,80.99,79.75,80.21,181230.0,75.3682,75.3682,74.2143,74.6424,181230.0
2021-10-26 09:35:00,80.21,80.26,79.83,79.95,43702.0,74.6424,74.6889,74.2887,74.4004,43702.0
2021-10-26 09:40:00,79.95,80.08,79.74,79.84,47804.0,74.4004,74.5214,74.205,74.298,47804.0
2021-10-26 09:45:00,79.84,79.88,79.34,79.43,45583.0,74.298,74.3353,73.8327,73.9165,45583.0
2021-10-26 09:50:00,79.42,79.66,79.32,79.55,39729.0,73.9072,74.1305,73.8141,74.0282,39729.0
2021-10-26 09:55:00,79.57,79.78,79.46,79.69,37512.0,74.0468,74.2422,73.9444,74.1584,37512.0
2021-10-26 10:00:00,79.65,79.71,79.49,79.52,28577.0,74.1212,74.1771,73.9723,74.0002,28577.0
2021-10-26 10:05:00,79.5,80.0,79.5,79.9,88515.0,73.9816,74.4469,73.9816,74.3539,88515.0
2021-10-26 10:10:00,79.9,79.96,79.79,79.88,26965.0,74.3539,74.4097,74.2515,74.3353,26965.0
2021-10-26 10:15:00,79.87,79.92,79.68,79.88,79109.0,74.326,74.3725,74.1491,74.3353,79109.0
2021-10-26 10:20:00,79.85,80.02,79.81,79.91,43940.0,74.3073,74.4655,74.2701,74.3632,43940.0
2021-10-26 10:25:00,79.89,79.89,79.73,79.85,49214.0,74.3446,74.3446,74.1957,74.3073,49214.0
2021-10-26 10:30:00,79.87,79.97,79.69,79.95,34501.0,74.326,74.419,74.1584,74.4004,34501.0
2021-10-26 10:35:00,79.97,80.07,79.93,79.98,35936.0,74.419,74.5121,74.3818,74.4283,35936.0
2021-10-26 10:40:00,79.96,79.98,79.82,79.89,41370.0,74.4097,74.4283,74.2794,74.3446,41370.0
2021-10-26 10:45:00,79.89,80.02,79.82,79.99,52202.0,74.3446,74.4655,74.2794,74.4376,52202.0
2021-10-26 10:50:00,79.98,80.04,79.92,79.97,25014.0,74.4283,74.4842,74.3725,74.419,25014.0
2021-10-26 10:55:00,79.97,79.97,79.78,79.8,46820.0,74.419,74.419,74.2422,74.2608,46820.0
2021-10-26 11:00:00,79.8,79.9,79.75,79.77,30845.0,74.2608,74.3539,74.2143,74.2329,30845.0
2021-10-26 11:05:00,79.75,79.76,79.48,79.52,67818.0,74.2143,74.2236,73.963,74.0002,67818.0
2021-10-26 11:10:00,79.52,79.58,79.47,79.48,50876.0,74.0002,74.0561,73.9537,73.963,50876.0
2021-10-26 11:15:00,79.49,79.52,79.45,79.48,50852.0,73.9723,74.0002,73.9351,73.963,50852.0
2021-10-26 11:20:00,79.5,79.51,79.42,79.44,40664.0,73.9816,73.9909,73.9072,73.9258,40664.0
2021-10-26 11:25:00,79.42,79.48,79.38,79.4,50273.0,73.9072,73.963,73.87,73.8886,50273.0
2021-10-26 11:30:00,79.41,79.42,79.19,79.2,39284.0,73.8979,73.9072,73.6932,73.7025,39284.0
2021-10-26 11:35:00,79.17,79.18,79.0,79.14,54300.0,73.6745,73.6838,73.5163,73.6466,54300.0
2021-10-26 11:40:00,79.14,79.21,79.12,79.15,38399.0,73.6466,73.7118,73.628,73.6559,38399.0
2021-10-26 11:45:00,79.15,79.16,79.01,79.07,29391.0,73.6559,73.6652,73.5256,73.5815,29391.0
2021-10-26 11:50:00,79.04,79.05,78.88,78.9,61112.0,73.5536,73.5629,73.4047,73.4233,61112.0
2021-10-26 11:55:00,78.9,78.9,78.75,78.82,47788.0,73.4233,73.4233,73.2837,73.3488,47788.0
2021-10-26 12:00:00,78.81,78.83,78.69,78.79,46197.0,73.3395,73.3581,73.2279,73.3209,46197.0
2021-10-26 12:05:00,78.79,78.91,78.75,78.88,65479.0,73.3209,73.4326,73.2837,73.4047,65479.0
2021-10-26 12:10:00,78.89,79.11,78.89,79.09,59195.0,73.414,73.6187,73.414,73.6001,59195.0
2021-10-26 12:15:00,79.09,79.16,78.97,79.02,38336.0,73.6001,73.6652,73.4884,73.535,38336.0
2021-10-26 12:20:00,79.01,79.15,78.98,79.15,126177.0,73.5256,73.6559,73.4977,73.6559,126177.0
2021-10-26 12:25:00,79.14,79.15,78.92,78.97,27093.0,73.6466,73.6559,73.4419,73.4884,27093.0
2021-10-26 12:30:00,78.97,79.05,78.92,78.97,174166.0,73.4884,73.5629,73.4419,73.4884,174166.0
2021-10-26 12:35:00,78.98,79.04,78.86,78.89,39120.0,73.4977,73.5536,73.3861,73.414,39120.0
2021-10-26 12:40:00,78.86,78.89,78.57,78.59,75292.0,73.3861,73.414,73.1162,73.1348,75292.0
2021-10-26 12:45:00,78.59,78.64,78.4,78.56,65400.0,73.1348,73.1813,72.958,73.1069,65400.0
2021-10-26 12:50:00,78.56,78.62,78.45,78.46,104114.0,73.1069,73.1627,73.0045,73.0138,104114.0
2021-10-26 12:55:00,78.46,78.73,78.41,78.7,47292.0,73.0138,73.2651,72.9673,73.2372,47292.0
2021-10-26 13:00:00,78.7,78.74,78.61,78.68,72556.0,73.2372,73.2744,73.1534,73.2186,72556.0
2021-10-26 13:05:00,78.69,78.72,78.61,78.7,26232.0,73.2279,73.2558,73.1534,73.2372,26232.0
2021-10-26 13:10:00,78.71,78.72,78.45,78.57,29554.0,73.2465,73.2558,73.0045,73.1162,29554.0
2021-10-26 13:15:00,78.58,78.7,78.54,78.67,14201.0,73.1255,73.2372,73.0883,73.2092,14201.0
2021-10-26 13:20:00,78.67,78.75,78.66,78.75,20055.0,73.2092,73.2837,73.1999,73.2837,20055.0
2021-10-26 13:25:00,78.75,78.85,78.69,78.77,19253.0,73.2837,73.3768,73.2279,73.3023,19253.0
2021-10-26 13:30:00,78.78,78.9,78.72,78.9,36367.0,73.3116,73.4233,73.2558,73.4233,36367.0
2021-10-26 13:35:00,78.9,78.97,78.88,78.96,18147.0,73.4233,73.4884,73.4047,73.4791,18147.0
2021-10-26 13:40:00,78.95,78.97,78.81,78.87,17141.0,73.4698,73.4884,73.3395,73.3954,17141.0
2021-10-26 13:45:00,78.87,78.97,78.86,78.95,16172.0,73.3954,73.4884,73.3861,73.4698,16172.0
2021-10-26 13:50:00,78.95,79.0,78.94,78.97,16432.0,73.4698,73.5163,73.4605,73.4884,16432.0
2021-10-26 13:55:00,78.97,79.02,78.94,79.0,12178.0,73.4884,73.535,73.4605,73.5163,12178.0
2021-10-26 14:00:00,79.0,79.03,78.97,79.01,22070.0,73.5163,73.5443,73.4884,73.5256,22070.0
2021-10-26 14:05:00,79.0,79.01,78.93,78.95,12208.0,73.5163,73.5256,73.4512,73.4698,12208.0
2021-10-26 14:10:00,78.95,79.04,78.91,79.02,11838.0,73.4698,73.5536,73.4326,73.535,11838.0
2021-10-26 14:15:00,79.02,79.06,79.01,79.05,19082.0,73.535,73.5722,73.5256,73.5629,19082.0
2021-10-26 14:20:00,79.04,79.05,78.97,79.01,15080.0,73.5536,73.5629,73.4884,73.5256,15080.0
2021-10-26 14:25:00,79.01,79.02,78.95,79.01,18248.0,73.5256,73.535,73.4698,73.5256,18248.0
2021-10-26 14:30:00,79.01,79.16,79.0,79.1,20028.0,73.5256,73.6652,73.5163,73.6094,20028.0
2021-10-26 14:35:00,79.12,79.15,79.02,79.04,23336.0,73.628,73.6559,73.535,73.5536,23336.0
2021-10-26 14:40:00,79.03,79.07,78.95,78.95,28544.0,73.5443,73.5815,73.4698,73.4698,28544.0
2021-10-26 14:45:00,78.95,79.04,78.95,79.02,26488.0,73.4698,73.5536,73.4698,73.535,26488.0
2021-10-26 14:50:00,79.03,79.04,78.84,78.84,36238.0,73.5443,73.5536,73.3674,73.3674,36238.0
2021-10-26 14:55:00,78.85,78.87,78.84,78.86,19738.0,73.3768,73.3954,73.3674,73.3861,19738.0
2021-10-26 15:00:00,78.87,79.04,78.86,79.03,35570.0,73.3954,73.5536,73.3861,73.5443,35570.0
2021-10-26 15:05:00,79.03,79.1,78.99,79.06,26506.0,73.5443,73.6094,73.507,73.5722,26506.0
2021-10-26 15:10:00,79.05,79.08,78.98,79.02,31727.0,73.5629,73.5908,73.4977,73.535,31727.0
2021-10-26 15:15:00,79.02,79.07,78.95,78.97,48128.0,73.535,73.5815,73.4698,73.4884,48128.0
2021-10-26 15:20:00,78.97,79.04,78.91,78.98,27539.0,73.4884,73.5536,73.4326,73.4977,27539.0
2021-10-26 15:25:00,78.98,79.04,78.9,78.9,39005.0,73.4977,73.5536,73.4233,73.4233,39005.0
2021-10-26 15:30:00,78.9,78.91,78.72,78.86,76368.0,73.4233,73.4326,73.2558,73.3861,76368.0
2021-10-26 15:35:00,78.86,78.98,78.8,78.98,53360.0,73.3861,73.4977,73.3302,73.4977,53360.0
2021-10-26 15:40:00,78.98,78.99,78.82,78.87,71717.0,73.4977,73.507,73.3488,73.3954,71717.0
2021-10-26 15:45:00,78.87,78.92,78.77,78.78,77506.0,73.3954,73.4419,73.3023,73.3116,77506.0
2021-10-26 15:50:00,78.78,78.78,78.52,78.55,135937.0,73.3116,73.3116,73.0697,73.0976,135937.0
2021-10-26 15:55:00,78.56,78.64,78.45,78.49,299087.0,73.1069,73.1813,73.0045,73.0417,299087.0
2021-10-27 09:30:00,78.25,78.44,77.78,77.8,225286.0,72.8184,72.9952,72.381,72.3996,225286.0
2021-10-27 09:35:00,77.81,77.99,77.64,77.88,70724.0,72.4089,72.5764,72.2507,72.4741,70724.0
2021-10-27 09:40:00,77.9,78.19,77.82,78.17,105424.0,72.4927,72.7626,72.4182,72.744,105424.0
2021-10-27 09:45:00,78.16,78.28,78.05,78.22,71993.0,72.7346,72.8463,72.6323,72.7905,71993.0
2021-10-27 09:50:00,78.2,78.21,77.99,78.03,49335.0,72.7719,72.7812,72.5764,72.6137,49335.0
2021-10-27 09:55:00,78.01,78.37,77.94,78.36,80161.0,72.5951,72.9301,72.5299,72.9208,80161.0
2021-10-27 10:00:00,78.34,78.35,77.92,77.99,143224.0,72.9022,72.9115,72.5113,72.5764,143224.0
2021-10-27 10:05:00,77.97,78.28,77.95,78.23,48760.0,72.5578,72.8463,72.5392,72.7998,48760.0
2021-10-27 10:10:00,78.24,78.45,78.24,78.29,66550.0,72.8091,73.0045,72.8091,72.8556,66550.0
2021-10-27 10:15:00,78.3,78.35,78.18,78.23,49253.0,72.8649,72.9115,72.7533,72.7998,49253.0
2021-10-27 10:20:00,78.24,78.5,78.24,78.44,38252.0,72.8091,73.051,72.8091,72.9952,38252.0
2021-10-27 10:25:00,78.44,78.46,78.22,78.29,45312.0,72.9952,73.0138,72.7905,72.8556,45312.0
2021-10-27 10:30:00,78.28,78.31,78.11,78.17,51444.0,72.8463,72.8742,72.6881,72.744,51444.0
2021-10-27 10:35:00,78.18,78.18,77.98,78.07,52935.0,72.7533,72.7533,72.5671,72.6509,52935.0
2021-10-27 10:40:00,78.06,78.07,77.84,77.92,38492.0,72.6416,72.6509,72.4369,72.5113,38492.0
2021-10-27 10:45:00,77.92,77.92,77.71,77.77,29397.0,72.5113,72.5113,72.3159,72.3717,29397.0
2021-10-27 10:50:00,77.78,77.79,77.68,77.78,36031.0,72.381,72.3903,72.288,72.381,36031.0
2021-10-27 10:55:00,77.8,77.84,77.63,77.77,36160.0,72.3996,72.4369,72.2414,72.3717,36160.0
2021-10-27 11:00:00,77.76,77.81,77.71,77.72,39201.0,72.3624,72.4089,72.3159,72.3252,39201.0
2021-10-27 11:05:00,77.74,77.8,77.71,77.73,45868.0,72.3438,72.3996,72.3159,72.3345,45868.0
2021-10-27 11:10:00,77.74,77.87,77.73,77.81,30927.0,72.3438,72.4648,72.3345,72.4089,30927.0
2021-10-27 11:15:00,77.8,77.88,77.78,77.86,35653.0,72.3996,72.4741,72.381,72.4555,35653.0
2021-10-27 11:20:00,77.87,77.88,77.77,77.8,31076.0,72.4648,72.4741,72.3717,72.3996,31076.0
2021-10-27 11:25:00,77.8,77.9,77.78,77.82,89749.0,72.3996,72.4927,72.381,72.4182,89749.0
2021-10-27 11:30:00,77.83,77.84,77.73,77.76,29608.0,72.4276,72.4369,72.3345,72.3624,29608.0
2021-10-27 11:35:00,77.76,77.76,77.51,77.57,65065.0,72.3624,72.3624,72.1298,72.1856,65065.0
2021-10-27 11:40:00,77.58,77.67,77.57,77.61,27639.0,72.1949,72.2787,72.1856,72.2228,27639.0
2021-10-27 11:45:00,77.62,77.68,77.54,77.57,40398.0,72.2321,72.288,72.1577,72.1856,40398.0
2021-10-27 11:50:00,77.58,77.62,77.52,77.54,35589.0,72.1949,72.2321,72.1391,72.1577,35589.0
2021-10-27 11:55:00,77.54,77.55,77.45,77.55,46495.0,72.1577,72.167,72.0739,72.167,46495.0
2021-10-27 12:00:00,77.55,77.61,77.52,77.55,26620.0,72.167,72.2228,72.1391,72.167,26620.0
2021-10-27 12:05:00,77.55,77.56,77.47,77.54,28953.0,72.167,72.1763,72.0925,72.1577,28953.0
2021-10-27 12:10:00,77.53,77.6,77.52,77.57,37036.0,72.1484,72.2135,72.1391,72.1856,37036.0
2021-10-27 12:15:00,77.56,77.61,77.41,77.48,46663.0,72.1763,72.2228,72.0367,72.1018,46663.0
2021-10-27 12:20:00,77.48,77.49,77.29,77.32,53960.0,72.1018,72.1112,71.925,71.953,53960.0
2021-10-27 12:25:00,77.33,77.49,77.32,77.47,42203.0,71.9623,72.1112,71.953,72.0925,42203.0
2021-10-27 12:30:00,77.48,77.52,77.37,77.4,29270.0,72.1018,72.1391,71.9995,72.0274,29270.0
2021-10-27 12:35:00,77.38,77.43,77.38,77.41,23014.0,72.0088,72.0553,72.0088,72.0367,23014.0
2021-10-27 12:40:00,77.42,77.49,77.38,77.44,25977.0,72.046,72.1112,72.0088,72.0646,25977.0
2021-10-27 12:45:00,77.44,77.49,77.41,77.46,19584.0,72.0646,72.1112,72.0367,72.0832,19584.0
2021-10-27 12:50:00,77.47,77.5,77.44,77.48,18188.0,72.0925,72.1205,72.0646,72.1018,18188.0
2021-10-27 12:55:00,77.47,77.51,77.36,77.37,29867.0,72.0925,72.1298,71.9902,71.9995,29867.0
2021-10-27 13:00:00,77.36,77.44,77.33,77.37,29342.0,71.9902,72.0646,71.9623,71.9995,29342.0
2021-10-27 13:05:00,77.35,77.44,77.31,77.43,34341.0,71.9809,72.0646,71.9437,72.0553,34341.0
2021-10-27 13:10:00,77.44,77.46,77.38,77.42,27191.0,72.0646,72.0832,72.0088,72.046,27191.0
2021-10-27 13:15:00,77.41,77.43,77.35,77.4,18606.0,72.0367,72.0553,71.9809,72.0274,18606.0
2021-10-27 13:20:00,77.4,77.45,77.38,77.45,33726.0,72.0274,72.0739,72.0088,72.0739,33726.0
2021-10-27 13:25:00,77.45,77.56,77.44,77.53,20385.0,72.0739,72.1763,72.0646,72.1484,20385.0
2021-10-27 13:30:00,77.54,77.58,77.51,77.58,20278.0,72.1577,72.1949,72.1298,72.1949,20278.0
2021-10-27 13:35:00,77.57,77.68,77.51,77.67,56376.0,72.1856,72.288,72.1298,72.2787,56376.0
2021-10-27 13:40:00,77.67,77.81,77.66,77.73,62643.0,72.2787,72.4089,72.2694,72.3345,62643.0
2021-10-27 13:45:00,77.72,77.75,77.63,77.63,49038.0,72.3252,72.3531,72.2414,72.2414,49038.0
2021-10-27 13:50:00,77.64,77.69,77.57,77.69,31429.0,72.2507,72.2973,72.1856,72.2973,31429.0
2021-10-27 13:55:00,77.69,77.77,77.69,77.71,29525.0,72.2973,72.3717,72.2973,72.3159,29525.0
2021-10-27 14:00:00,77.71,77.75,77.68,77.75,19973.0,72.3159,72.3531,72.288,72.3531,19973.0
2021-10-27 14:05:00,77.73,77.8,77.71,77.73,36725.0,72.3345,72.3996,72.3159,72.3345,36725.0
2021-10-27 14:10:00,77.74,77.76,77.66,77.74,25294.0,72.3438,72.3624,72.2694,72.3438,25294.0
2021-10-27 14:15:00,77.73,77.78,77.68,77.78,44324.0,72.3345,72.381,72.288,72.381,44324.0
2021-10-27 14:20:00,77.76,77.81,77.74,77.78,35350.0,72.3624,72.4089,72.3438,72.381,35350.0
2021-10-27 14:25:00,77.8,78.02,77.79,77.99,104329.0,72.3996,72.6044,72.3903,72.5764,104329.0
2021-10-27 14:30:00,78.0,78.04,77.92,78.03,49769.0,72.5858,72.623,72.5113,72.6137,49769.0
2021-10-27 14:35:00,78.04,78.13,78.02,78.13,69494.0,72.623,72.7067,72.6044,72.7067,69494.0
2021-10-27 14:40:00,78.1,78.28,78.09,78.25,68547.0,72.6788,72.8463,72.6695,72.8184,68547.0
2021-10-27 14:45:00,78.27,78.29,78.09,78.14,100762.0,72.837,72.8556,72.6695,72.716,100762.0
2021-10-27 14:50:00,78.14,78.15,78.0,78.02,31301.0,72.716,72.7253,72.5858,72.6044,31301.0
2021-10-27 14:55:00,78.03,78.03,77.78,77.87,71544.0,72.6137,72.6137,72.381,72.4648,71544.0
2021-10-27 15:00:00,77.88,78.0,77.83,77.92,42375.0,72.4741,72.5858,72.4276,72.5113,42375.0
2021-10-27 15:05:00,77.92,78.11,77.91,77.96,164241.0,72.5113,72.6881,72.502,72.5485,164241.0
2021-10-27 15:10:00,77.96,78.13,77.92,77.97,103966.0,72.5485,72.7067,72.5113,72.5578,103966.0
2021-10-27 15:15:00,77.95,78.02,77.84,77.86,65194.0,72.5392,72.6044,72.4369,72.4555,65194.0
2021-10-27 15:20:00,77.86,77.91,77.72,77.73,60828.0,72.4555,72.502,72.3252,72.3345,60828.0
2021-10-27 15:25:00,77.73,77.82,77.62,77.79,76250.0,72.3345,72.4182,72.2321,72.3903,76250.0
2021-10-27 15:30:00,77.78,77.83,77.57,77.61,76584.0,72.381,72.4276,72.1856,72.2228,76584.0
2021-10-27 15:35:00,77.6,77.73,77.57,77.73,72345.0,72.2135,72.3345,72.1856,72.3345,72345.0
2021-10-27 15:40:00,77.71,77.94,77.7,77.84,137350.0,72.3159,72.5299,72.3066,72.4369,137350.0
2021-10-27 15:45:00,77.83,77.95,77.79,77.89,91301.0,72.4276,72.5392,72.3903,72.4834,91301.0
2021-10-27 15:50:00,77.88,77.93,77.72,77.83,219076.0,72.4741,72.5206,72.3252,72.4276,219076.0
2021-10-27 15:55:00,77.82,77.84,77.63,77.68,427680.0,72.4182,72.4369,72.2414,72.288,427680.0
2021-10-28 09:30:00,74.08,74.48,72.8,73.7,1063548.0,68.9379,69.3101,67.7467,68.5842,1063548.0
2021-10-28 09:35:00,73.74,73.76,72.85,73.23,476503.0,68.6215,68.6401,67.7932,68.1469,476503.0
2021-10-28 09:40:00,73.27,73.27,72.0,72.89,491524.0,68.1841,68.1841,67.0022,67.8305,491524.0
2021-10-28 09:45:00,72.87,73.27,72.37,72.64,329612.0,67.8118,68.1841,67.3466,67.5978,329612.0
2021-10-28 09:50:00,72.68,72.7,71.68,71.9,280314.0,67.635,67.6536,66.7044,66.9092,280314.0
2021-10-28 09:55:00,71.92,72.48,71.85,72.26,359475.0,66.9278,67.4489,66.8626,67.2442,359475.0
2021-10-28 10:00:00,72.26,72.29,71.72,71.75,460028.0,67.2442,67.2721,66.7417,66.7696,460028.0
2021-10-28 10:05:00,71.75,72.12,71.27,71.73,748781.0,66.7696,67.1139,66.3229,66.751,748781.0
2021-10-28 10:10:00,71.67,72.06,71.55,71.85,255066.0,66.6951,67.0581,66.5835,66.8626,255066.0
2021-10-28 10:15:00,71.82,71.83,71.21,71.23,384200.0,66.8347,66.844,66.2671,66.2857,384200.0
2021-10-28 10:20:00,71.25,71.32,71.1,71.12,372408.0,66.3043,66.3694,66.1647,66.1833,372408.0
2021-10-28 10:25:00,71.13,71.36,70.78,70.87,506378.0,66.1926,66.4067,65.8669,65.9507,506378.0
2021-10-28 10:30:00,70.88,71.53,70.55,71.46,619502.0,65.96,66.5649,65.6529,66.4997,619502.0
2021-10-28 10:35:00,71.46,71.99,71.21,71.94,475846.0,66.4997,66.9929,66.2671,66.9464,475846.0
2021-10-28 10:40:00,71.93,72.33,71.5,72.3,381464.0,66.9371,67.3093,66.5369,67.2814,381464.0
2021-10-28 10:45:00,72.28,72.42,71.9,72.4,382267.0,67.2628,67.3931,66.9092,67.3745,382267.0
2021-10-28 10:50:00,72.41,72.75,72.27,72.74,307808.0,67.3838,67.7002,67.2535,67.6909,307808.0
2021-10-28 10:55:00,72.73,72.75,72.38,72.73,202695.0,67.6816,67.7002,67.3559,67.6816,202695.0
2021-10-28 11:00:00,72.72,73.19,72.62,72.87,280236.0,67.6723,68.1096,67.5792,67.8118,280236.0
2021-10-28 11:05:00,72.85,73.08,72.35,72.39,199566.0,67.7932,68.0073,67.3279,67.3652,199566.0
2021-10-28 11:10:00,72.4,72.88,72.32,72.68,173525.0,67.3745,67.8212,67.3,67.635,173525.0
2021-10-28 11:15:00,72.71,72.81,72.59,72.8,86798.0,67.663,67.756,67.5513,67.7467,86798.0
2021-10-28 11:20:00,72.78,72.85,72.54,72.57,105827.0,67.7281,67.7932,67.5048,67.5327,105827.0
2021-10-28 11:25:00,72.58,72.65,72.35,72.43,154290.0,67.542,67.6071,67.3279,67.4024,154290.0
2021-10-28 11:30:00,72.42,72.44,72.06,72.24,79868.0,67.3931,67.4117,67.0581,67.2256,79868.0
2021-10-28 11:35:00,72.27,72.49,72.19,72.21,81636.0,67.2535,67.4582,67.179,67.1977,81636.0
2021-10-28 11:40:00,72.2,72.29,72.03,72.17,98129.0,67.1884,67.2721,67.0302,67.1604,98129.0
2021-10-28 11:45:00,72.2,72.25,71.85,71.88,119429.0,67.1884,67.2349,66.8626,66.8906,119429.0
2021-10-28 11:50:00,71.89,72.03,71.84,71.94,69789.0,66.8999,67.0302,66.8533,66.9464,69789.0
2021-10-28 11:55:00,71.93,71.96,71.71,71.9,64858.0,66.9371,66.965,66.7324,66.9092,64858.0
2021-10-28 12:00:00,71.94,71.97,71.66,71.78,79017.0,66.9464,66.9743,66.6858,66.7975,79017.0
2021-10-28 12:05:00,71.81,71.89,71.57,71.89,122944.0,66.8254,66.8999,66.6021,66.8999,122944.0
2021-10-28 12:10:00,71.9,71.9,71.77,71.86,59978.0,66.9092,66.9092,66.7882,66.872,59978.0
2021-10-28 12:15:00,71.87,72.03,71.85,71.95,79670.0,66.8813,67.0302,66.8626,66.9557,79670.0
2021-10-28 12:20:00,71.95,71.99,71.86,71.97,217750.0,66.9557,66.9929,66.872,66.9743,217750.0
2021-10-28 12:25:00,71.98,72.34,71.97,72.32,175266.0,66.9836,67.3186,66.9743,67.3,175266.0
2021-10-28 12:30:00,72.3,72.32,72.13,72.28,115127.0,67.2814,67.3,67.1232,67.2628,115127.0
2021-10-28 12:35:00,72.28,72.33,72.16,72.26,76602.0,67.2628,67.3093,67.1511,67.2442,76602.0
2021-10-28 12:40:00,72.27,72.49,72.25,72.49,49587.0,67.2535,67.4582,67.2349,67.4582,49587.0
2021-10-28 12:45:00,72.46,72.87,72.46,72.73,137260.0,67.4303,67.8118,67.4303,67.6816,137260.0
2021-10-28 12:50:00,72.72,72.72,72.58,72.67,71085.0,67.6723,67.6723,67.542,67.6257,71085.0
2021-10-28 12:55:00,72.68,72.72,72.31,72.48,78315.0,67.635,67.6723,67.2907,67.4489,78315.0
2021-10-28 13:00:00,72.49,72.62,72.43,72.56,64982.0,67.4582,67.5792,67.4024,67.5234,64982.0
2021-10-28 13:05:00,72.55,72.61,72.35,72.45,50251.0,67.5141,67.5699,67.3279,67.421,50251.0
2021-10-28 13:10:00,72.46,72.5,72.38,72.46,46198.0,67.4303,67.4675,67.3559,67.4303,46198.0
2021-10-28 13:15:00,72.46,72.61,72.45,72.49,53459.0,67.4303,67.5699,67.421,67.4582,53459.0
2021-10-28 13:20:00,72.48,72.79,72.45,72.72,93276.0,67.4489,67.7374,67.421,67.6723,93276.0
2021-10-28 13:25:00,72.72,73.07,72.57,73.02,128757.0,67.6723,67.998,67.5327,67.9514,128757.0
2021-10-28 13:30:00,73.02,73.02,72.86,72.96,69302.0,67.9514,67.9514,67.8025,67.8956,69302.0
2021-10-28 13:35:00,72.96,73.02,72.81,72.91,68597.0,67.8956,67.9514,67.756,67.8491,68597.0
2021-10-28 13:40:00,72.92,72.92,72.5,72.6,82204.0,67.8584,67.8584,67.4675,67.5606,82204.0
2021-10-28 13:45:00,72.61,72.65,72.49,72.55,70272.0,67.5699,67.6071,67.4582,67.5141,70272.0
2021-10-28 13:50:00,72.56,72.82,72.56,72.64,93029.0,67.5234,67.7653,67.5234,67.5978,93029.0
2021-10-28 13:55:00,72.65,72.74,72.52,72.59,56280.0,67.6071,67.6909,67.4861,67.5513,56280.0
2021-10-28 14:00:00,72.58,72.6,72.41,72.45,62227.0,67.542,67.5606,67.3838,67.421,62227.0
2021-10-28 14:05:00,72.44,72.51,72.2,72.22,95393.0,67.4117,67.4768,67.1884,67.207,95393.0
2021-10-28 14:10:00,72.22,72.23,72.05,72.12,66514.0,67.207,67.2163,67.0488,67.1139,66514.0
2021-10-28 14:15:00,72.11,72.22,72.08,72.14,47181.0,67.1046,67.207,67.0767,67.1325,47181.0
2021-10-28 14:20:00,72.14,72.25,72.07,72.19,45982.0,67.1325,67.2349,67.0674,67.179,45982.0
2021-10-28 14:25:00,72.19,72.2,71.89,71.98,84672.0,67.179,67.1884,66.8999,66.9836,84672.0
2021-10-28 14:30:00,71.98,72.04,71.87,71.88,83171.0,66.9836,67.0395,66.8813,66.8906,83171.0
2021-10-28 14:35:00,71.88,71.98,71.84,71.9,83140.0,66.8906,66.9836,66.8533,66.9092,83140.0
2021-10-28 14:40:00,71.9,71.96,71.87,71.95,44361.0,66.9092,66.965,66.8813,66.9557,44361.0
2021-10-28 14:45:00,71.95,72.05,71.92,71.98,54881.0,66.9557,67.0488,66.9278,66.9836,54881.0
2021-10-28 14:50:00,71.98,72.11,71.95,71.95,77605.0,66.9836,67.1046,66.9557,66.9557,77605.0
2021-10-28 14:55:00,71.95,71.98,71.88,71.96,77987.0,66.9557,66.9836,66.8906,66.965,77987.0
2021-10-28 15:00:00,71.97,71.97,71.87,71.91,51901.0,66.9743,66.9743,66.8813,66.9185,51901.0
2021-10-28 15:05:00,71.91,71.97,71.79,71.92,83758.0,66.9185,66.9743,66.8068,66.9278,83758.0
2021-10-28 15:10:00,71.91,71.93,71.75,71.77,71663.0,66.9185,66.9371,66.7696,66.7882,71663.0
2021-10-28 15:15:00,71.77,72.05,71.76,72.04,79479.0,66.7882,67.0488,66.7789,67.0395,79479.0
2021-10-28 15:20:00,72.04,72.19,71.87,71.89,122145.0,67.0395,67.179,66.8813,66.8999,122145.0
2021-10-28 15:25:00,71.87,71.99,71.85,71.97,86523.0,66.8813,66.9929,66.8626,66.9743,86523.0
2021-10-28 15:30:00,71.97,72.08,71.93,72.02,107721.0,66.9743,67.0767,66.9371,67.0208,107721.0
2021-10-28 15:35:00,72.02,72.1,72.01,72.03,98891.0,67.0208,67.0953,67.0115,67.0302,98891.0
2021-10-28 15:40:00,72.04,72.14,72.01,72.1,134988.0,67.0395,67.1325,67.0115,67.0953,134988.0
2021-10-28 15:45:00,72.1,72.25,72.06,72.22,174905.0,67.0953,67.2349,67.0581,67.207,174905.0
2021-10-28 15:50:00,72.23,72.52,72.22,72.49,244497.0,67.2163,67.4861,67.207,67.4582,244497.0
2021-10-28 15:55:00,72.47,72.49,72.34,72.43,373091.0,67.4396,67.4582,67.3186,67.4024,373091.0
2021-10-29 09:30:00,72.11,72.85,72.06,72.81,295020.0,67.1046,67.7932,67.0581,67.756,295020.0
2021-10-29 09:35:00,72.83,73.71,72.81,73.6,309199.0,67.7746,68.5935,67.756,68.4912,309199.0
2021-10-29 09:40:00,73.63,74.23,73.29,74.22,321529.0,68.5191,69.0774,68.2027,69.0681,321529.0
2021-10-29 09:45:00,74.18,75.4,74.18,74.92,384090.0,69.0309,70.1662,69.0309,69.7195,384090.0
2021-10-29 09:50:00,74.89,74.94,73.65,74.11,375491.0,69.6916,69.7382,68.5377,68.9658,375491.0
2021-10-29 09:55:00,74.13,74.4,74.03,74.09,291843.0,68.9844,69.2356,68.8913,68.9472,291843.0
2021-10-29 10:00:00,74.09,74.71,74.02,74.44,188597.0,68.9472,69.5241,68.882,69.2729,188597.0
2021-10-29 10:05:00,74.46,74.54,74.01,74.12,250551.0,69.2915,69.3659,68.8727,68.9751,250551.0
2021-10-29 10:10:00,74.11,74.53,74.09,74.42,344981.0,68.9658,69.3566,68.9472,69.2543,344981.0
2021-10-29 10:15:00,74.46,74.9,74.44,74.57,266627.0,69.2915,69.7009,69.2729,69.3938,266627.0
2021-10-29 10:20:00,74.6,74.73,74.15,74.23,254903.0,69.4218,69.5427,69.003,69.0774,254903.0
2021-10-29 10:25:00,74.24,74.29,73.95,74.0,191339.0,69.0867,69.1333,68.8169,68.8634,191339.0
2021-10-29 10:30:00,74.0,74.71,73.94,74.69,220780.0,68.8634,69.5241,68.8076,69.5055,220780.0
2021-10-29 10:35:00,74.69,75.25,74.52,74.53,331367.0,69.5055,70.0266,69.3473,69.3566,331367.0
2021-10-29 10:40:00,74.55,75.14,74.5,74.9,252484.0,69.3752,69.9243,69.3287,69.7009,252484.0
2021-10-29 10:45:00,74.9,75.27,74.87,75.19,121790.0,69.7009,70.0453,69.673,69.9708,121790.0
2021-10-29 10:50:00,75.17,75.39,75.15,75.36,171547.0,69.9522,70.1569,69.9336,70.129,171547.0
2021-10-29 10:55:00,75.35,75.45,75.2,75.36,137409.0,70.1197,70.2128,69.9801,70.129,137409.0
2021-10-29 11:00:00,75.33,75.45,74.96,75.44,175470.0,70.1011,70.2128,69.7568,70.2035,175470.0
2021-10-29 11:05:00,75.42,75.44,74.9,75.13,190796.0,70.1848,70.2035,69.7009,69.915,190796.0
2021-10-29 11:10:00,75.08,75.58,75.07,75.52,183169.0,69.8684,70.3337,69.8591,70.2779,183169.0
2021-10-29 11:15:00,75.53,75.91,75.5,75.91,116520.0,70.2872,70.6408,70.2593,70.6408,116520.0
2021-10-29 11:20:00,75.91,75.99,75.16,75.72,391382.0,70.6408,70.7153,69.9429,70.464,391382.0
2021-10-29 11:25:00,75.73,75.86,75.66,75.78,90139.0,70.4733,70.5943,70.4082,70.5199,90139.0
2021-10-29 11:30:00,75.8,75.83,75.18,75.42,277850.0,70.5385,70.5664,69.9615,70.1848,277850.0
2021-10-29 11:35:00,75.43,75.49,74.66,75.17,296866.0,70.1941,70.25,69.4776,69.9522,296866.0
2021-10-29 11:40:00,75.22,75.51,75.18,75.43,112864.0,69.9987,70.2686,69.9615,70.1941,112864.0
2021-10-29 11:45:00,75.45,75.7,75.38,75.65,120216.0,70.2128,70.4454,70.1476,70.3989,120216.0
2021-10-29 11:50:00,75.68,75.84,75.65,75.78,84916.0,70.4268,70.5757,70.3989,70.5199,84916.0
2021-10-29 11:55:00,75.78,75.8,75.58,75.67,80172.0,70.5199,70.5385,70.3337,70.4175,80172.0
2021-10-29 12:00:00,75.67,76.06,75.65,76.02,112495.0,70.4175,70.7804,70.3989,70.7432,112495.0
2021-10-29 12:05:00,76.03,76.23,75.93,76.15,107604.0,70.7525,70.9386,70.6594,70.8642,107604.0
2021-10-29 12:10:00,76.15,76.33,76.14,76.22,69282.0,70.8642,71.0317,70.8549,70.9293,69282.0
2021-10-29 12:15:00,76.22,76.33,76.08,76.11,115188.0,70.9293,71.0317,70.799,70.8269,115188.0
2021-10-29 12:20:00,76.1,76.39,75.95,76.22,183942.0,70.8176,71.0875,70.6781,70.9293,183942.0
2021-10-29 12:25:00,76.21,76.3,76.1,76.28,97883.0,70.92,71.0038,70.8176,70.9851,97883.0
2021-10-29 12:30:00,76.3,76.3,76.12,76.23,70281.0,71.0038,71.0038,70.8363,70.9386,70281.0
2021-10-29 12:35:00,76.22,76.22,75.98,76.01,72332.0,70.9293,70.9293,70.706,70.7339,72332.0
2021-10-29 12:40:00,76.02,76.17,75.95,76.12,90135.0,70.7432,70.8828,70.6781,70.8363,90135.0
2021-10-29 12:45:00,76.13,76.17,75.96,76.09,84405.0,70.8456,70.8828,70.6874,70.8083,84405.0
2021-10-29 12:50:00,76.08,76.12,75.86,76.02,111709.0,70.799,70.8363,70.5943,70.7432,111709.0
2021-10-29 12:55:00,76.01,76.06,75.86,76.02,56166.0,70.7339,70.7804,70.5943,70.7432,56166.0
2021-10-29 13:00:00,76.02,76.13,75.92,76.13,53433.0,70.7432,70.8456,70.6501,70.8456,53433.0
2021-10-29 13:05:00,76.12,76.13,76.02,76.06,50634.0,70.8363,70.8456,70.7432,70.7804,50634.0
2021-10-29 13:10:00,76.06,76.36,76.05,76.31,104675.0,70.7804,71.0596,70.7711,71.0131,104675.0
2021-10-29 13:15:00,76.33,76.34,76.22,76.29,49682.0,71.0317,71.041,70.9293,70.9945,49682.0
2021-10-29 13:20:00,76.29,76.35,76.26,76.33,64769.0,70.9945,71.0503,70.9665,71.0317,64769.0
2021-10-29 13:25:00,76.34,76.35,76.26,76.32,50698.0,71.041,71.0503,70.9665,71.0224,50698.0
2021-10-29 13:30:00,76.32,76.35,76.24,76.29,57520.0,71.0224,71.0503,70.9479,70.9945,57520.0
2021-10-29 13:35:00,76.3,76.35,76.17,76.31,81480.0,71.0038,71.0503,70.8828,71.0131,81480.0
2021-10-29 13:40:00,76.31,76.35,76.2,76.32,66462.0,71.0131,71.0503,70.9107,71.0224,66462.0
2021-10-29 13:45:00,76.31,76.35,76.22,76.24,117718.0,71.0131,71.0503,70.9293,70.9479,117718.0
2021-10-29 13:50:00,76.23,76.36,76.22,76.35,71292.0,70.9386,71.0596,70.9293,71.0503,71292.0
2021-10-29 13:55:00,76.35,76.36,76.25,76.35,70632.0,71.0503,71.0596,70.9572,71.0503,70632.0
2021-10-29 14:00:00,76.35,76.47,76.28,76.46,96849.0,71.0503,71.162,70.9851,71.1527,96849.0
2021-10-29 14:05:00,76.47,76.5,76.37,76.46,64336.0,71.162,71.1899,71.0689,71.1527,64336.0
2021-10-29 14:10:00,76.45,76.48,76.37,76.44,79992.0,71.1433,71.1713,71.0689,71.134,79992.0
2021-10-29 14:15:00,76.44,76.47,76.36,76.4,98927.0,71.134,71.162,71.0596,71.0968,98927.0
2021-10-29 14:20:00,76.41,76.44,76.34,76.41,68142.0,71.1061,71.134,71.041,71.1061,68142.0
2021-10-29 14:25:00,76.41,76.42,76.21,76.37,67996.0,71.1061,71.1154,70.92,71.0689,67996.0
2021-10-29 14:30:00,76.38,76.41,76.11,76.39,88971.0,71.0782,71.1061,70.8269,71.0875,88971.0
2021-10-29 14:35:00,76.36,76.43,76.34,76.4,67347.0,71.0596,71.1247,71.041,71.0968,67347.0
2021-10-29 14:40:00,76.4,76.42,76.3,76.4,97922.0,71.0968,71.1154,71.0038,71.0968,97922.0
2021-10-29 14:45:00,76.4,76.69,76.37,76.68,140566.0,71.0968,71.3667,71.0689,71.3574,140566.0
2021-10-29 14:50:00,76.69,76.78,76.5,76.61,183607.0,71.3667,71.4504,71.1899,71.2922,183607.0
2021-10-29 14:55:00,76.61,76.73,76.55,76.67,64896.0,71.2922,71.4039,71.2364,71.3481,64896.0
2021-10-29 15:00:00,76.67,76.79,76.53,76.79,80280.0,71.3481,71.4597,71.2178,71.4597,80280.0
2021-10-29 15:05:00,76.79,76.81,76.55,76.68,179673.0,71.4597,71.4784,71.2364,71.3574,179673.0
2021-10-29 15:10:00,76.67,76.78,76.48,76.7,123643.0,71.3481,71.4504,71.1713,71.376,123643.0
2021-10-29 15:15:00,76.71,76.72,76.4,76.5,254730.0,71.3853,71.3946,71.0968,71.1899,254730.0
2021-10-29 15:20:00,76.5,76.52,76.3,76.5,172869.0,71.1899,71.2085,71.0038,71.1899,172869.0
2021-10-29 15:25:00,76.5,76.71,76.35,76.67,254961.0,71.1899,71.3853,71.0503,71.3481,254961.0
2021-10-29 15:30:00,76.66,76.96,76.63,76.77,186215.0,71.3388,71.6179,71.3109,71.4411,186215.0
2021-10-29 15:35:00,76.78,76.97,76.76,76.92,142232.0,71.4504,71.6273,71.4318,71.5807,142232.0
2021-10-29 15:40:00,76.91,76.97,76.78,76.97,192564.0,71.5714,71.6273,71.4504,71.6273,192564.0
2021-10-29 15:45:00,76.98,76.98,76.76,76.91,209156.0,71.6366,71.6366,71.4318,71.5714,209156.0
2021-10-29 15:50:00,76.91,76.96,76.62,76.76,292207.0,71.5714,71.6179,71.3015,71.4318,292207.0
2021-10-29 15:55:00,76.75,76.86,76.61,76.73,520190.0,71.4225,71.5249,71.2922,71.4039,520190.0
2021-11-01 09:30:00,76.65,76.95,76.39,76.89,163906.0,71.3295,71.6086,71.0875,71.5528,163906.0
2021-11-01 09:35:00,76.89,77.61,76.68,77.57,126622.0,71.5528,72.2228,71.3574,72.1856,126622.0
2021-11-01 09:40:00,77.54,77.55,76.41,76.73,184472.0,72.1577,72.167,71.1061,71.4039,184472.0
2021-11-01 09:45:00,76.73,76.94,76.59,76.71,76940.0,71.4039,71.5993,71.2736,71.3853,76940.0
2021-11-01 09:50:00,76.71,77.39,76.63,77.15,67952.0,71.3853,72.0181,71.3109,71.7948,67952.0
2021-11-01 09:55:00,77.08,77.11,76.66,76.67,59909.0,71.7296,71.7575,71.3388,71.3481,59909.0
2021-11-01 10:00:00,76.67,76.85,76.17,76.56,102990.0,71.3481,71.5156,70.8828,71.2457,102990.0
2021-11-01 10:05:00,76.54,76.57,76.22,76.27,83779.0,71.2271,71.255,70.9293,70.9758,83779.0
2021-11-01 10:10:00,76.27,76.49,76.15,76.23,66776.0,70.9758,71.1806,70.8642,70.9386,66776.0
2021-11-01 10:15:00,76.24,76.36,76.17,76.36,53689.0,70.9479,71.0596,70.8828,71.0596,53689.0
2021-11-01 10:20:00,76.36,76.62,76.34,76.45,56620.0,71.0596,71.3015,71.041,71.1433,56620.0
2021-11-01 10:25:00,76.45,76.53,76.1,76.17,123180.0,71.1433,71.2178,70.8176,70.8828,123180.0
2021-11-01 10:30:00,76.06,76.36,75.92,76.09,90295.0,70.7804,71.0596,70.6501,70.8083,90295.0
2021-11-01 10:35:00,76.06,76.09,75.85,75.91,66278.0,70.7804,70.8083,70.585,70.6408,66278.0
2021-11-01 10:40:00,75.94,76.01,75.76,75.77,55144.0,70.6687,70.7339,70.5012,70.5105,55144.0
2021-11-01 10:45:00,75.78,75.98,75.78,75.89,32297.0,70.5199,70.706,70.5199,70.6222,32297.0
2021-11-01 10:50:00,75.91,76.06,75.89,75.97,50970.0,70.6408,70.7804,70.6222,70.6967,50970.0
2021-11-01 10:55:00,75.98,76.05,75.93,75.96,66476.0,70.706,70.7711,70.6594,70.6874,66476.0
2021-11-01 11:00:00,75.97,76.07,75.93,75.96,44141.0,70.6967,70.7897,70.6594,70.6874,44141.0
2021-11-01 11:05:00,75.97,76.22,75.97,76.09,29320.0,70.6967,70.9293,70.6967,70.8083,29320.0
2021-11-01 11:10:00,76.09,76.14,76.06,76.1,35364.0,70.8083,70.8549,70.7804,70.8176,35364.0
2021-11-01 11:15:00,76.1,76.17,76.08,76.08,26868.0,70.8176,70.8828,70.799,70.799,26868.0
2021-11-01 11:20:00,76.09,76.15,76.07,76.12,28487.0,70.8083,70.8642,70.7897,70.8363,28487.0
2021-11-01 11:25:00,76.13,76.17,76.06,76.14,36762.0,70.8456,70.8828,70.7804,70.8549,36762.0
2021-11-01 11:30:00,76.13,76.28,76.13,76.25,35368.0,70.8456,70.9851,70.8456,70.9572,35368.0
2021-11-01 11:35:00,76.26,76.41,76.21,76.31,176544.0,70.9665,71.1061,70.92,71.0131,176544.0
2021-11-01 11:40:00,76.31,76.35,76.19,76.2,72101.0,71.0131,71.0503,70.9014,70.9107,72101.0
2021-11-01 11:45:00,76.2,76.28,76.07,76.1,75391.0,70.9107,70.9851,70.7897,70.8176,75391.0
2021-11-01 11:50:00,76.1,76.27,76.07,76.25,55883.0,70.8176,70.9758,70.7897,70.9572,55883.0
2021-11-01 11:55:00,76.24,76.32,76.23,76.28,63911.0,70.9479,71.0224,70.9386,70.9851,63911.0
2021-11-01 12:00:00,76.28,76.29,76.25,76.25,102284.0,70.9851,70.9945,70.9572,70.9572,102284.0
2021-11-01 12:05:00,76.25,76.51,76.21,76.44,96125.0,70.9572,71.1992,70.92,71.134,96125.0
2021-11-01 12:10:00,76.44,76.62,76.41,76.6,44633.0,71.134,71.3015,71.1061,71.2829,44633.0
2021-11-01 12:15:00,76.6,76.64,76.36,76.45,93405.0,71.2829,71.3202,71.0596,71.1433,93405.0
2021-11-01 12:20:00,76.45,76.46,76.39,76.42,58037.0,71.1433,71.1527,71.0875,71.1154,58037.0
2021-11-01 12:25:00,76.42,76.57,76.41,76.44,120603.0,71.1154,71.255,71.1061,71.134,120603.0
2021-11-01 12:30:00,76.43,76.45,76.35,76.36,69816.0,71.1247,71.1433,71.0503,71.0596,69816.0
2021-11-01 12:35:00,76.36,76.45,76.35,76.42,37174.0,71.0596,71.1433,71.0503,71.1154,37174.0
2021-11-01 12:40:00,76.41,76.44,76.36,76.37,34582.0,71.1061,71.134,71.0596,71.0689,34582.0
2021-11-01 12:45:00,76.38,76.38,76.24,76.32,44802.0,71.0782,71.0782,70.9479,71.0224,44802.0
2021-11-01 12:50:00,76.33,76.35,76.24,76.33,42174.0,71.0317,71.0503,70.9479,71.0317,42174.0
2021-11-01 12:55:00,76.33,76.39,76.18,76.18,47992.0,71.0317,71.0875,70.8921,70.8921,47992.0
2021-11-01 13:00:00,76.19,76.28,76.18,76.23,31400.0,70.9014,70.9851,70.8921,70.9386,31400.0
2021-11-01 13:05:00,76.25,76.33,76.22,76.26,28120.0,70.9572,71.0317,70.9293,70.9665,28120.0
2021-11-01 13:10:00,76.26,76.28,76.22,76.23,24556.0,70.9665,70.9851,70.9293,70.9386,24556.0
2021-11-01 13:15:00,76.24,76.36,76.24,76.32,24698.0,70.9479,71.0596,70.9479,71.0224,24698.0
2021-11-01 13:20:00,76.31,76.35,76.27,76.28,22418.0,71.0131,71.0503,70.9758,70.9851,22418.0
2021-11-01 13:25:00,76.28,76.4,76.26,76.38,25416.0,70.9851,71.0968,70.9665,71.0782,25416.0
2021-11-01 13:30:00,76.38,76.42,76.36,76.39,29305.0,71.0782,71.1154,71.0596,71.0875,29305.0
2021-11-01 13:35:00,76.39,76.4,76.25,76.27,43622.0,71.0875,71.0968,70.9572,70.9758,43622.0
2021-11-01 13:40:00,76.28,76.61,76.19,76.33,100064.0,70.9851,71.2922,70.9014,71.0317,100064.0
2021-11-01 13:45:00,76.34,76.39,76.31,76.37,29047.0,71.041,71.0875,71.0131,71.0689,29047.0
2021-11-01 13:50:00,76.38,76.46,76.32,76.32,39990.0,71.0782,71.1527,71.0224,71.0224,39990.0
2021-11-01 13:55:00,76.31,76.34,76.2,76.3,51381.0,71.0131,71.041,70.9107,71.0038,51381.0
2021-11-01 14:00:00,76.3,76.32,76.16,76.17,55178.0,71.0038,71.0224,70.8735,70.8828,55178.0
2021-11-01 14:05:00,76.17,76.2,76.13,76.16,40562.0,70.8828,70.9107,70.8456,70.8735,40562.0
2021-11-01 14:10:00,76.16,76.25,76.12,76.12,56560.0,70.8735,70.9572,70.8363,70.8363,56560.0
2021-11-01 14:15:00,76.13,76.14,75.93,75.99,56064.0,70.8456,70.8549,70.6594,70.7153,56064.0
2021-11-01 14:20:00,75.98,76.17,75.98,76.16,28137.0,70.706,70.8828,70.706,70.8735,28137.0
2021-11-01 14:25:00,76.17,76.22,76.0,76.01,29177.0,70.8828,70.9293,70.7246,70.7339,29177.0
2021-11-01 14:30:00,76.01,76.13,75.98,76.13,32582.0,70.7339,70.8456,70.706,70.8456,32582.0
2021-11-01 14:35:00,76.13,76.22,76.11,76.2,23537.0,70.8456,70.9293,70.8269,70.9107,23537.0
2021-11-01 14:40:00,76.2,76.26,76.2,76.26,23813.0,70.9107,70.9665,70.9107,70.9665,23813.0
2021-11-01 14:45:00,76.25,76.26,76.09,76.16,44691.0,70.9572,70.9665,70.8083,70.8735,44691.0
2021-11-01 14:50:00,76.15,76.16,76.02,76.03,49335.0,70.8642,70.8735,70.7432,70.7525,49335.0
2021-11-01 14:55:00,76.02,76.02,75.94,75.97,54202.0,70.7432,70.7432,70.6687,70.6967,54202.0
2021-11-01 15:00:00,75.97,76.01,75.93,75.98,55885.0,70.6967,70.7339,70.6594,70.706,55885.0
2021-11-01 15:05:00,75.99,76.04,75.84,75.89,66834.0,70.7153,70.7618,70.5757,70.6222,66834.0
2021-11-01 15:10:00,75.88,75.9,75.78,75.78,59610.0,70.6129,70.6315,70.5199,70.5199,59610.0
2021-11-01 15:15:00,75.78,75.79,75.57,75.59,99308.0,70.5199,70.5292,70.3244,70.343,99308.0
2021-11-01 15:20:00,75.58,75.94,75.55,75.9,137437.0,70.3337,70.6687,70.3058,70.6315,137437.0
2021-11-01 15:25:00,75.9,75.95,75.68,75.77,155476.0,70.6315,70.6781,70.4268,70.5105,155476.0
2021-11-01 15:30:00,75.77,76.11,75.76,76.03,102374.0,70.5105,70.8269,70.5012,70.7525,102374.0
2021-11-01 15:35:00,76.03,76.03,75.9,75.98,119302.0,70.7525,70.7525,70.6315,70.706,119302.0
2021-11-01 15:40:00,75.98,76.15,75.97,76.15,93475.0,70.706,70.8642,70.6967,70.8642,93475.0
2021-11-01 15:45:00,76.15,76.2,76.08,76.15,160269.0,70.8642,70.9107,70.799,70.8642,160269.0
2021-11-01 15:50:00,76.14,76.34,76.13,76.3,186468.0,70.8549,71.041,70.8456,71.0038,186468.0
2021-11-01 15:55:00,76.31,76.35,76.24,76.3,339526.0,71.0131,71.0503,70.9479,71.0038,339526.0
2021-11-02 09:30:00,76.24,76.38,75.63,76.15,149587.0,70.9479,71.0782,70.3803,70.8642,149587.0
2021-11-02 09:35:00,76.15,76.15,75.76,75.95,37541.0,70.8642,70.8642,70.5012,70.6781,37541.0
2021-11-02 09:40:00,75.95,76.01,75.43,75.5,81261.0,70.6781,70.7339,70.1941,70.2593,81261.0
2021-11-02 09:45:00,75.49,75.55,75.3,75.45,74945.0,70.25,70.3058,70.0732,70.2128,74945.0
2021-11-02 09:50:00,75.46,75.51,75.08,75.25,55421.0,70.2221,70.2686,69.8684,70.0266,55421.0
2021-11-02 09:55:00,75.26,75.38,75.14,75.35,33571.0,70.0359,70.1476,69.9243,70.1197,33571.0
2021-11-02 10:00:00,75.37,75.48,75.24,75.35,40908.0,70.1383,70.2407,70.0173,70.1197,40908.0
2021-11-02 10:05:00,75.35,75.35,75.07,75.15,41319.0,70.1197,70.1197,69.8591,69.9336,41319.0
2021-11-02 10:10:00,75.11,75.14,74.94,75.01,127919.0,69.8964,69.9243,69.7382,69.8033,127919.0
2021-11-02 10:15:00,75.0,75.34,74.99,75.05,84443.0,69.794,70.1104,69.7847,69.8405,84443.0
2021-11-02 10:20:00,75.05,75.14,74.84,75.14,94348.0,69.8405,69.9243,69.6451,69.9243,94348.0
2021-11-02 10:25:00,75.15,75.21,74.88,74.98,80949.0,69.9336,69.9894,69.6823,69.7754,80949.0
2021-11-02 10:30:00,74.99,75.08,74.92,74.98,47659.0,69.7847,69.8684,69.7195,69.7754,47659.0
2021-11-02 10:35:00,74.98,75.3,74.98,75.2,57600.0,69.7754,70.0732,69.7754,69.9801,57600.0
2021-11-02 10:40:00,75.2,75.2,75.01,75.03,75566.0,69.9801,69.9801,69.8033,69.8219,75566.0
2021-11-02 10:45:00,75.03,75.03,74.64,74.68,94091.0,69.8219,69.8219,69.459,69.4962,94091.0
2021-11-02 10:50:00,74.69,74.94,74.67,74.93,70761.0,69.5055,69.7382,69.4869,69.7289,70761.0
2021-11-02 10:55:00,74.93,75.08,74.93,75.04,69288.0,69.7289,69.8684,69.7289,69.8312,69288.0
2021-11-02 11:00:00,75.05,75.35,75.02,75.33,52971.0,69.8405,70.1197,69.8126,70.1011,52971.0
2021-11-02 11:05:00,75.33,75.43,75.02,75.02,45050.0,70.1011,70.1941,69.8126,69.8126,45050.0
2021-11-02 11:10:00,75.01,75.01,74.85,74.93,49233.0,69.8033,69.8033,69.6544,69.7289,49233.0
2021-11-02 11:15:00,74.93,75.09,74.93,75.09,61583.0,69.7289,69.8777,69.7289,69.8777,61583.0
2021-11-02 11:20:00,75.09,75.09,74.96,75.07,67238.0,69.8777,69.8777,69.7568,69.8591,67238.0
2021-11-02 11:25:00,75.07,75.26,75.07,75.18,44281.0,69.8591,70.0359,69.8591,69.9615,44281.0
2021-11-02 11:30:00,75.17,75.18,74.96,74.99,56680.0,69.9522,69.9615,69.7568,69.7847,56680.0
2021-11-02 11:35:00,74.99,75.05,74.94,74.99,40570.0,69.7847,69.8405,69.7382,69.7847,40570.0
2021-11-02 11:40:00,74.99,75.01,74.94,74.98,34449.0,69.7847,69.8033,69.7382,69.7754,34449.0
2021-11-02 11:45:00,74.98,74.98,74.69,74.7,51969.0,69.7754,69.7754,69.5055,69.5148,51969.0
2021-11-02 11:50:00,74.7,74.71,74.55,74.56,40382.0,69.5148,69.5241,69.3752,69.3845,40382.0
2021-11-02 11:55:00,74.56,74.57,74.47,74.54,46831.0,69.3845,69.3938,69.3008,69.3659,46831.0
2021-11-02 12:00:00,74.55,74.69,74.5,74.66,39350.0,69.3752,69.5055,69.3287,69.4776,39350.0
2021-11-02 12:05:00,74.64,74.73,74.56,74.6,59515.0,69.459,69.5427,69.3845,69.4218,59515.0
2021-11-02 12:10:00,74.6,74.68,74.54,74.67,32829.0,69.4218,69.4962,69.3659,69.4869,32829.0
2021-11-02 12:15:00,74.67,74.67,74.56,74.66,43920.0,69.4869,69.4869,69.3845,69.4776,43920.0
2021-11-02 12:20:00,74.66,74.82,74.66,74.76,40638.0,69.4776,69.6265,69.4776,69.5707,40638.0
2021-11-02 12:25:00,74.77,74.88,74.71,74.87,30029.0,69.58,69.6823,69.5241,69.673,30029.0
2021-11-02 12:30:00,74.86,74.91,74.72,74.75,71784.0,69.6637,69.7102,69.5334,69.5613,71784.0
2021-11-02 12:35:00,74.75,74.8,74.7,74.75,53823.0,69.5613,69.6079,69.5148,69.5613,53823.0
2021-11-02 12:40:00,74.76,74.88,74.74,74.79,47451.0,69.5707,69.6823,69.552,69.5986,47451.0
2021-11-02 12:45:00,74.8,74.82,74.7,74.73,44916.0,69.6079,69.6265,69.5148,69.5427,44916.0
2021-11-02 12:50:00,74.73,74.86,74.71,74.81,36357.0,69.5427,69.6637,69.5241,69.6172,36357.0
2021-11-02 12:55:00,74.82,74.85,74.78,74.82,25144.0,69.6265,69.6544,69.5893,69.6265,25144.0
2021-11-02 13:00:00,74.81,74.91,74.77,74.91,35747.0,69.6172,69.7102,69.58,69.7102,35747.0
2021-11-02 13:05:00,74.91,74.98,74.86,74.9,35609.0,69.7102,69.7754,69.6637,69.7009,35609.0
2021-11-02 13:10:00,74.9,74.95,74.86,74.87,38060.0,69.7009,69.7475,69.6637,69.673,38060.0
2021-11-02 13:15:00,74.86,74.87,74.82,74.86,23950.0,69.6637,69.673,69.6265,69.6637,23950.0
2021-11-02 13:20:00,74.85,74.85,74.79,74.81,28373.0,69.6544,69.6544,69.5986,69.6172,28373.0
2021-11-02 13:25:00,74.81,74.81,74.71,74.72,21056.0,69.6172,69.6172,69.5241,69.5334,21056.0
2021-11-02 13:30:00,74.72,74.75,74.68,74.68,24804.0,69.5334,69.5613,69.4962,69.4962,24804.0
2021-11-02 13:35:00,74.68,74.86,74.66,74.83,32662.0,69.4962,69.6637,69.4776,69.6358,32662.0
2021-11-02 13:40:00,74.83,74.85,74.8,74.85,19478.0,69.6358,69.6544,69.6079,69.6544,19478.0
2021-11-02 13:45:00,74.85,74.93,74.84,74.84,36800.0,69.6544,69.7289,69.6451,69.6451,36800.0
2021-11-02 13:50:00,74.84,74.89,74.8,74.89,42100.0,69.6451,69.6916,69.6079,69.6916,42100.0
2021-11-02 13:55:00,74.9,75.03,74.87,75.02,75877.0,69.7009,69.8219,69.673,69.8126,75877.0
2021-11-02 14:00:00,75.03,75.27,74.93,75.26,43881.0,69.8219,70.0453,69.7289,70.0359,43881.0
2021-11-02 14:05:00,75.25,75.26,75.19,75.22,39131.0,70.0266,70.0359,69.9708,69.9987,39131.0
2021-11-02 14:10:00,75.23,75.25,75.05,75.09,81116.0,70.008,70.0266,69.8405,69.8777,81116.0
2021-11-02 14:15:00,75.08,75.14,75.02,75.07,52748.0,69.8684,69.9243,69.8126,69.8591,52748.0
2021-11-02 14:20:00,75.08,75.1,74.98,74.99,34763.0,69.8684,69.8871,69.7754,69.7847,34763.0
2021-11-02 14:25:00,74.99,75.09,74.95,75.04,47027.0,69.7847,69.8777,69.7475,69.8312,47027.0
2021-11-02 14:30:00,75.04,75.08,74.97,75.06,46400.0,69.8312,69.8684,69.7661,69.8498,46400.0
2021-11-02 14:35:00,75.06,75.15,75.05,75.14,40504.0,69.8498,69.9336,69.8405,69.9243,40504.0
2021-11-02 14:40:00,75.13,75.21,75.13,75.18,52505.0,69.915,69.9894,69.915,69.9615,52505.0
2021-11-02 14:45:00,75.18,75.39,75.15,75.39,62087.0,69.9615,70.1569,69.9336,70.1569,62087.0
2021-11-02 14:50:00,75.39,75.5,75.39,75.47,42091.0,70.1569,70.2593,70.1569,70.2314,42091.0
2021-11-02 14:55:00,75.48,75.5,75.24,75.25,61194.0,70.2407,70.2593,70.0173,70.0266,61194.0
2021-11-02 15:00:00,75.25,75.38,75.24,75.26,72564.0,70.0266,70.1476,70.0173,70.0359,72564.0
2021-11-02 15:05:00,75.26,75.4,75.23,75.4,51955.0,70.0359,70.1662,70.008,70.1662,51955.0
2021-11-02 15:10:00,75.42,75.45,75.22,75.24,92994.0,70.1848,70.2128,69.9987,70.0173,92994.0
2021-11-02 15:15:00,75.24,75.32,75.24,75.25,41939.0,70.0173,70.0918,70.0173,70.0266,41939.0
2021-11-02 15:20:00,75.26,75.27,75.21,75.24,38896.0,70.0359,70.0453,69.9894,70.0173,38896.0
2021-11-02 15:25:00,75.23,75.26,75.1,75.19,110154.0,70.008,70.0359,69.8871,69.9708,110154.0
2021-11-02 15:30:00,75.18,75.18,74.99,75.0,113014.0,69.9615,69.9615,69.7847,69.794,113014.0
2021-11-02 15:35:00,75.0,75.15,74.98,75.11,93109.0,69.794,69.9336,69.7754,69.8964,93109.0
2021-11-02 15:40:00,75.11,75.12,74.98,74.99,129511.0,69.8964,69.9057,69.7754,69.7847,129511.0
2021-11-02 15:45:00,75.0,75.1,74.95,75.09,232608.0,69.794,69.8871,69.7475,69.8777,232608.0
2021-11-02 15:50:00,75.09,75.12,74.86,74.91,142335.0,69.8777,69.9057,69.6637,69.7102,142335.0
2021-11-02 15:55:00,74.9,74.99,74.85,74.9,343050.0,69.7009,69.7847,69.6544,69.7009,343050.0
2021-11-03 09:30:00,74.69,75.82,74.53,75.47,146804.0,69.5055,70.5571,69.3566,70.2314,146804.0
2021-11-03 09:35:00,75.41,75.67,75.13,75.21,63662.0,70.1755,70.4175,69.915,69.9894,63662.0
2021-11-03 09:40:00,75.17,75.19,74.92,75.05,44309.0,69.9522,69.9708,69.7195,69.8405,44309.0
2021-11-03 09:45:00,75.05,75.2,74.99,75.18,40137.0,69.8405,69.9801,69.7847,69.9615,40137.0
2021-11-03 09:50:00,75.17,75.42,74.98,75.41,72199.0,69.9522,70.1848,69.7754,70.1755,72199.0
2021-11-03 09:55:00,75.39,75.54,75.32,75.43,50478.0,70.1569,70.2965,70.0918,70.1941,50478.0
2021-11-03 10:00:00,75.47,75.52,75.32,75.39,37790.0,70.2314,70.2779,70.0918,70.1569,37790.0
2021-11-03 10:05:00,75.38,75.73,75.35,75.52,68739.0,70.1476,70.4733,70.1197,70.2779,68739.0
2021-11-03 10:10:00,75.53,75.87,75.48,75.85,71444.0,70.2872,70.6036,70.2407,70.585,71444.0
2021-11-03 10:15:00,75.84,76.09,75.7,75.97,262831.0,70.5757,70.8083,70.4454,70.6967,262831.0
2021-11-03 10:20:00,75.97,76.07,75.85,76.07,49891.0,70.6967,70.7897,70.585,70.7897,49891.0
2021-11-03 10:25:00,76.07,76.13,76.02,76.13,70995.0,70.7897,70.8456,70.7432,70.8456,70995.0
2021-11-03 10:30:00,76.13,76.13,75.83,75.95,167070.0,70.8456,70.8456,70.5664,70.6781,167070.0
2021-11-03 10:35:00,75.95,76.02,75.83,75.87,33858.0,70.6781,70.7432,70.5664,70.6036,33858.0
2021-11-03 10:40:00,75.85,75.97,75.83,75.9,43658.0,70.585,70.6967,70.5664,70.6315,43658.0
2021-11-03 10:45:00,75.91,76.02,75.83,75.89,82317.0,70.6408,70.7432,70.5664,70.6222,82317.0
2021-11-03 10:50:00,75.9,75.93,75.77,75.83,30344.0,70.6315,70.6594,70.5105,70.5664,30344.0
2021-11-03 10:55:00,75.82,75.89,75.7,75.71,34448.0,70.5571,70.6222,70.4454,70.4547,34448.0
2021-11-03 11:00:00,75.7,75.75,75.6,75.61,39343.0,70.4454,70.4919,70.3523,70.3617,39343.0
2021-11-03 11:05:00,75.62,75.63,75.43,75.44,23674.0,70.371,70.3803,70.1941,70.2035,23674.0
2021-11-03 11:10:00,75.43,75.43,75.18,75.2,60874.0,70.1941,70.1941,69.9615,69.9801,60874.0
2021-11-03 11:15:00,75.2,75.21,75.07,75.15,127939.0,69.9801,69.9894,69.8591,69.9336,127939.0
2021-11-03 11:20:00,75.15,75.17,75.04,75.04,42861.0,69.9336,69.9522,69.8312,69.8312,42861.0
2021-11-03 11:25:00,75.04,75.13,73.86,75.05,79699.0,69.8312,69.915,68.7331,69.8405,79699.0
2021-11-03 11:30:00,75.04,75.05,74.98,75.0,42754.0,69.8312,69.8405,69.7754,69.794,42754.0
2021-11-03 11:35:00,74.99,75.07,74.97,75.05,31001.0,69.7847,69.8591,69.7661,69.8405,31001.0
2021-11-03 11:40:00,75.07,75.08,74.96,75.01,25564.0,69.8591,69.8684,69.7568,69.8033,25564.0
2021-11-03 11:45:00,75.01,75.05,74.93,75.01,32228.0,69.8033,69.8405,69.7289,69.8033,32228.0
2021-11-03 11:50:00,75.02,75.34,74.99,75.32,47420.0,69.8126,70.1104,69.7847,70.0918,47420.0
2021-11-03 11:55:00,75.32,75.4,75.25,75.25,19516.0,70.0918,70.1662,70.0266,70.0266,19516.0
2021-11-03 12:00:00,75.25,75.37,75.23,75.35,15607.0,70.0266,70.1383,70.008,70.1197,15607.0
2021-11-03 12:05:00,75.37,75.48,75.37,75.42,27013.0,70.1383,70.2407,70.1383,70.1848,27013.0
2021-11-03 12:10:00,75.42,75.52,75.38,75.47,21339.0,70.1848,70.2779,70.1476,70.2314,21339.0
2021-11-03 12:15:00,75.48,75.57,75.47,75.56,20651.0,70.2407,70.3244,70.2314,70.3151,20651.0
2021-11-03 12:20:00,75.55,75.65,75.54,75.63,21587.0,70.3058,70.3989,70.2965,70.3803,21587.0
2021-11-03 12:25:00,75.62,75.62,75.52,75.53,43218.0,70.371,70.371,70.2779,70.2872,43218.0
2021-11-03 12:30:00,75.53,75.66,75.48,75.62,55874.0,70.2872,70.4082,70.2407,70.371,55874.0
2021-11-03 12:35:00,75.62,75.63,75.53,75.56,29970.0,70.371,70.3803,70.2872,70.3151,29970.0
2021-11-03 12:40:00,75.55,75.56,75.38,75.41,34302.0,70.3058,70.3151,70.1476,70.1755,34302.0
2021-11-03 12:45:00,75.41,75.44,75.31,75.43,44848.0,70.1755,70.2035,70.0825,70.1941,44848.0
2021-11-03 12:50:00,75.45,75.51,75.42,75.45,19528.0,70.2128,70.2686,70.1848,70.2128,19528.0
2021-11-03 12:55:00,75.46,75.48,75.42,75.47,14608.0,70.2221,70.2407,70.1848,70.2314,14608.0
2021-11-03 13:00:00,75.48,75.53,75.42,75.43,16713.0,70.2407,70.2872,70.1848,70.1941,16713.0
2021-11-03 13:05:00,75.42,75.43,75.27,75.27,28152.0,70.1848,70.1941,70.0453,70.0453,28152.0
2021-11-03 13:10:00,75.26,75.37,75.26,75.36,21973.0,70.0359,70.1383,70.0359,70.129,21973.0
2021-11-03 13:15:00,75.36,75.36,75.23,75.26,18893.0,70.129,70.129,70.008,70.0359,18893.0
2021-11-03 13:20:00,75.26,75.29,75.23,75.23,19849.0,70.0359,70.0639,70.008,70.008,19849.0
2021-11-03 13:25:00,75.24,75.26,75.21,75.22,13549.0,70.0173,70.0359,69.9894,69.9987,13549.0
2021-11-03 13:30:00,75.2,75.27,75.2,75.23,20120.0,69.9801,70.0453,69.9801,70.008,20120.0
2021-11-03 13:35:00,75.23,75.24,75.18,75.22,14146.0,70.008,70.0173,69.9615,69.9987,14146.0
2021-11-03 13:40:00,75.22,75.31,75.19,75.29,26788.0,69.9987,70.0825,69.9708,70.0639,26788.0
2021-11-03 13:45:00,75.29,75.29,75.2,75.27,22270.0,70.0639,70.0639,69.9801,70.0453,22270.0
2021-11-03 13:50:00,75.27,75.27,75.2,75.2,15148.0,70.0453,70.0453,69.9801,69.9801,15148.0
2021-11-03 13:55:00,75.21,75.21,75.13,75.13,17981.0,69.9894,69.9894,69.915,69.915,17981.0
2021-11-03 14:00:00,75.1,75.5,75.09,75.49,48358.0,69.8871,70.2593,69.8777,70.25,48358.0
2021-11-03 14:05:00,75.5,75.55,75.23,75.27,34311.0,70.2593,70.3058,70.008,70.0453,34311.0
2021-11-03 14:10:00,75.26,75.29,75.19,75.25,25591.0,70.0359,70.0639,69.9708,70.0266,25591.0
2021-11-03 14:15:00,75.24,75.3,75.2,75.3,24902.0,70.0173,70.0732,69.9801,70.0732,24902.0
2021-11-03 14:20:00,75.29,75.3,75.19,75.23,26514.0,70.0639,70.0732,69.9708,70.008,26514.0
2021-11-03 14:25:00,75.22,75.28,75.2,75.22,23436.0,69.9987,70.0546,69.9801,69.9987,23436.0
2021-11-03 14:30:00,75.22,75.27,75.16,75.26,38169.0,69.9987,70.0453,69.9429,70.0359,38169.0
2021-11-03 14:35:00,75.27,75.34,75.24,75.31,33331.0,70.0453,70.1104,70.0173,70.0825,33331.0
2021-11-03 14:40:00,75.31,75.37,75.24,75.34,35591.0,70.0825,70.1383,70.0173,70.1104,35591.0
2021-11-03 14:45:00,75.36,75.64,75.36,75.64,40223.0,70.129,70.3896,70.129,70.3896,40223.0
2021-11-03 14:50:00,75.63,75.72,75.62,75.65,41338.0,70.3803,70.464,70.371,70.3989,41338.0
2021-11-03 14:55:00,75.66,75.72,75.62,75.65,44838.0,70.4082,70.464,70.371,70.3989,44838.0
2021-11-03 15:00:00,75.66,75.78,75.65,75.72,67484.0,70.4082,70.5199,70.3989,70.464,67484.0
2021-11-03 15:05:00,75.7,75.84,75.65,75.83,196348.0,70.4454,70.5757,70.3989,70.5664,196348.0
2021-11-03 15:10:00,75.83,75.86,75.71,75.77,130715.0,70.5664,70.5943,70.4547,70.5105,130715.0
2021-11-03 15:15:00,75.77,75.78,75.71,75.76,34431.0,70.5105,70.5199,70.4547,70.5012,34431.0
2021-11-03 15:20:00,75.76,75.77,75.64,75.65,39451.0,70.5012,70.5105,70.3896,70.3989,39451.0
2021-11-03 15:25:00,75.65,75.71,75.63,75.7,58343.0,70.3989,70.4547,70.3803,70.4454,58343.0
2021-11-03 15:30:00,75.7,75.8,75.67,75.78,90200.0,70.4454,70.5385,70.4175,70.5199,90200.0
2021-11-03 15:35:00,75.78,75.81,75.63,75.67,225835.0,70.5199,70.5478,70.3803,70.4175,225835.0
2021-11-03 15:40:00,75.67,75.77,75.64,75.75,140498.0,70.4175,70.5105,70.3896,70.4919,140498.0
2021-11-03 15:45:00,75.75,75.81,75.59,75.6,138689.0,70.4919,70.5478,70.343,70.3523,138689.0
2021-11-03 15:50:00,75.6,75.67,75.21,75.35,241424.0,70.3523,70.4175,69.9894,70.1197,241424.0
2021-11-03 15:55:00,75.37,75.52,75.27,75.44,359532.0,70.1383,70.2779,70.0453,70.2035,359532.0
2021-11-04 09:30:00,75.56,75.67,74.95,75.34,94452.0,70.3151,70.4175,69.7475,70.1104,94452.0
2021-11-04 09:35:00,75.26,75.46,75.18,75.31,25245.0,70.0359,70.2221,69.9615,70.0825,25245.0
2021-11-04 09:40:00,75.33,75.43,75.22,75.36,33274.0,70.1011,70.1941,69.9987,70.129,33274.0
2021-11-04 09:45:00,75.38,75.48,75.3,75.41,41405.0,70.1476,70.2407,70.0732,70.1755,41405.0
2021-11-04 09:50:00,75.42,75.72,75.42,75.68,30171.0,70.1848,70.464,70.1848,70.4268,30171.0
2021-11-04 09:55:00,75.71,76.04,75.69,75.85,51916.0,70.4547,70.7618,70.4361,70.585,51916.0
2021-11-04 10:00:00,75.87,76.07,75.85,76.0,39559.0,70.6036,70.7897,70.585,70.7246,39559.0
2021-11-04 10:05:00,76.01,76.19,75.98,76.09,40133.0,70.7339,70.9014,70.706,70.8083,40133.0
2021-11-04 10:10:00,76.11,76.46,76.11,76.39,36327.0,70.8269,71.1527,70.8269,71.0875,36327.0
2021-11-04 10:15:00,76.41,76.58,76.27,76.27,35925.0,71.1061,71.2643,70.9758,70.9758,35925.0
2021-11-04 10:20:00,76.27,76.54,76.24,76.51,21288.0,70.9758,71.2271,70.9479,71.1992,21288.0
2021-11-04 10:25:00,76.51,76.57,76.46,76.55,23449.0,71.1992,71.255,71.1527,71.2364,23449.0
2021-11-04 10:30:00,76.56,76.59,76.29,76.3,54186.0,71.2457,71.2736,70.9945,71.0038,54186.0
2021-11-04 10:35:00,76.28,76.31,76.16,76.16,34203.0,70.9851,71.0131,70.8735,70.8735,34203.0
2021-11-04 10:40:00,76.16,76.18,75.99,76.1,26556.0,70.8735,70.8921,70.7153,70.8176,26556.0
2021-11-04 10:45:00,76.09,76.2,76.04,76.2,23752.0,70.8083,70.9107,70.7618,70.9107,23752.0
2021-11-04 10:50:00,76.2,76.24,75.99,76.0,42693.0,70.9107,70.9479,70.7153,70.7246,42693.0
2021-11-04 10:55:00,75.99,76.03,75.88,75.96,23030.0,70.7153,70.7525,70.6129,70.6874,23030.0
2021-11-04 11:00:00,75.95,75.95,75.69,75.73,28872.0,70.6781,70.6781,70.4361,70.4733,28872.0
2021-11-04 11:05:00,75.72,75.81,75.72,75.78,17770.0,70.464,70.5478,70.464,70.5199,17770.0
2021-11-04 11:10:00,75.8,75.82,75.64,75.64,31459.0,70.5385,70.5571,70.3896,70.3896,31459.0
2021-11-04 11:15:00,75.64,75.75,75.64,75.75,34399.0,70.3896,70.4919,70.3896,70.4919,34399.0
2021-11-04 11:20:00,75.77,75.86,75.61,75.61,54484.0,70.5105,70.5943,70.3617,70.3617,54484.0
2021-11-04 11:25:00,75.6,75.97,75.57,75.89,54275.0,70.3523,70.6967,70.3244,70.6222,54275.0
2021-11-04 11:30:00,75.89,76.14,75.88,76.12,125546.0,70.6222,70.8549,70.6129,70.8363,125546.0
2021-11-04 11:35:00,76.12,76.4,76.11,76.38,79084.0,70.8363,71.0968,70.8269,71.0782,79084.0
2021-11-04 11:40:00,76.37,76.67,76.37,76.65,101191.0,71.0689,71.3481,71.0689,71.3295,101191.0
2021-11-04 11:45:00,76.64,76.68,76.56,76.62,35989.0,71.3202,71.3574,71.2457,71.3015,35989.0
2021-11-04 11:50:00,76.64,76.64,76.41,76.41,27309.0,71.3202,71.3202,71.1061,71.1061,27309.0
2021-11-04 11:55:00,76.38,76.45,76.24,76.44,34191.0,71.0782,71.1433,70.9479,71.134,34191.0
2021-11-04 12:00:00,76.44,76.44,76.34,76.41,16660.0,71.134,71.134,71.041,71.1061,16660.0
2021-11-04 12:05:00,76.41,76.45,76.39,76.42,26201.0,71.1061,71.1433,71.0875,71.1154,26201.0
2021-11-04 12:10:00,76.42,77.0,76.23,76.31,104635.0,71.1154,71.6552,70.9386,71.0131,104635.0
2021-11-04 12:15:00,76.29,76.35,76.18,76.24,56432.0,70.9945,71.0503,70.8921,70.9479,56432.0
2021-11-04 12:20:00,76.23,76.26,76.09,76.16,45692.0,70.9386,70.9665,70.8083,70.8735,45692.0
2021-11-04 12:25:00,76.17,76.18,76.0,76.07,36657.0,70.8828,70.8921,70.7246,70.7897,36657.0
2021-11-04 12:30:00,76.06,76.17,76.05,76.16,27053.0,70.7804,70.8828,70.7711,70.8735,27053.0
2021-11-04 12:35:00,76.15,76.22,76.12,76.19,23631.0,70.8642,70.9293,70.8363,70.9014,23631.0
2021-11-04 12:40:00,76.18,76.18,76.04,76.04,25094.0,70.8921,70.8921,70.7618,70.7618,25094.0
2021-11-04 12:45:00,76.04,76.11,75.99,76.09,21942.0,70.7618,70.8269,70.7153,70.8083,21942.0
2021-11-04 12:50:00,76.09,76.26,76.06,76.19,76555.0,70.8083,70.9665,70.7804,70.9014,76555.0
2021-11-04 12:55:00,76.2,76.3,76.09,76.12,256530.0,70.9107,71.0038,70.8083,70.8363,256530.0
2021-11-04 13:00:00,76.12,76.26,76.1,76.21,104436.0,70.8363,70.9665,70.8176,70.92,104436.0
2021-11-04 13:05:00,76.22,76.24,76.15,76.18,35506.0,70.9293,70.9479,70.8642,70.8921,35506.0
2021-11-04 13:10:00,76.18,76.27,76.1,76.27,37375.0,70.8921,70.9758,70.8176,70.9758,37375.0
2021-11-04 13:15:00,76.28,76.46,76.23,76.46,38183.0,70.9851,71.1527,70.9386,71.1527,38183.0
2021-11-04 13:20:00,76.47,76.47,76.32,76.33,24116.0,71.162,71.162,71.0224,71.0317,24116.0
2021-11-04 13:25:00,76.33,76.42,76.33,76.4,16113.0,71.0317,71.1154,71.0317,71.0968,16113.0
2021-11-04 13:30:00,76.4,76.44,76.33,76.34,25726.0,71.0968,71.134,71.0317,71.041,25726.0
2021-11-04 13:35:00,76.33,76.4,76.28,76.37,14132.0,71.0317,71.0968,70.9851,71.0689,14132.0
2021-11-04 13:40:00,76.39,76.46,76.37,76.46,15452.0,71.0875,71.1527,71.0689,71.1527,15452.0
2021-11-04 13:45:00,76.46,76.54,76.44,76.48,23262.0,71.1527,71.2271,71.134,71.1713,23262.0
2021-11-04 13:50:00,76.47,76.5,76.4,76.47,23559.0,71.162,71.1899,71.0968,71.162,23559.0
2021-11-04 13:55:00,76.48,76.48,76.4,76.45,18921.0,71.1713,71.1713,71.0968,71.1433,18921.0
2021-11-04 14:00:00,76.45,76.45,76.19,76.2,22286.0,71.1433,71.1433,70.9014,70.9107,22286.0
2021-11-04 14:05:00,76.19,76.2,76.11,76.15,23927.0,70.9014,70.9107,70.8269,70.8642,23927.0
2021-11-04 14:10:00,76.14,76.2,76.11,76.2,24017.0,70.8549,70.9107,70.8269,70.9107,24017.0
2021-11-04 14:15:00,76.2,76.22,76.12,76.21,18607.0,70.9107,70.9293,70.8363,70.92,18607.0
2021-11-04 14:20:00,76.2,76.23,76.16,76.21,25806.0,70.9107,70.9386,70.8735,70.92,25806.0
2021-11-04 14:25:00,76.22,76.29,76.2,76.28,47903.0,70.9293,70.9945,70.9107,70.9851,47903.0
2021-11-04 14:30:00,76.26,76.31,76.26,76.3,17306.0,70.9665,71.0131,70.9665,71.0038,17306.0
2021-11-04 14:35:00,76.3,76.41,76.22,76.36,296950.0,71.0038,71.1061,70.9293,71.0596,296950.0
2021-11-04 14:40:00,76.36,76.37,76.31,76.34,56097.0,71.0596,71.0689,71.0131,71.041,56097.0
2021-11-04 14:45:00,76.34,76.39,76.32,76.39,19956.0,71.041,71.0875,71.0224,71.0875,19956.0
2021-11-04 14:50:00,76.4,76.41,76.23,76.28,41500.0,71.0968,71.1061,70.9386,70.9851,41500.0
2021-11-04 14:55:00,76.31,76.36,76.29,76.34,33630.0,71.0131,71.0596,70.9945,71.041,33630.0
2021-11-04 15:00:00,76.34,76.34,76.23,76.29,62334.0,71.041,71.041,70.9386,70.9945,62334.0
2021-11-04 15:05:00,76.28,76.32,76.26,76.27,20082.0,70.9851,71.0224,70.9665,70.9758,20082.0
2021-11-04 15:10:00,76.28,76.37,76.26,76.3,33740.0,70.9851,71.0689,70.9665,71.0038,33740.0
2021-11-04 15:15:00,76.32,76.33,76.26,76.31,25514.0,71.0224,71.0317,70.9665,71.0131,25514.0
2021-11-04 15:20:00,76.31,76.34,76.26,76.33,21937.0,71.0131,71.041,70.9665,71.0317,21937.0
2021-11-04 15:25:00,76.33,76.35,76.26,76.29,22862.0,71.0317,71.0503,70.9665,70.9945,22862.0
2021-11-04 15:30:00,76.3,76.37,76.29,76.36,36149.0,71.0038,71.0689,70.9945,71.0596,36149.0
2021-11-04 15:35:00,76.36,76.42,76.28,76.29,51666.0,71.0596,71.1154,70.9851,70.9945,51666.0
2021-11-04 15:40:00,76.3,76.3,76.09,76.09,74483.0,71.0038,71.0038,70.8083,70.8083,74483.0
2021-11-04 15:45:00,76.1,76.24,76.09,76.19,62063.0,70.8176,70.9479,70.8083,70.9014,62063.0
2021-11-04 15:50:00,76.19,76.31,76.19,76.29,119780.0,70.9014,71.0131,70.9014,70.9945,119780.0
2021-11-04 15:55:00,76.27,76.29,76.15,76.28,265254.0,70.9758,70.9945,70.8642,70.9851,265254.0
2021-11-05 09:30:00,76.64,76.67,76.16,76.37,124182.0,71.3202,71.3481,70.8735,71.0689,124182.0
2021-11-05 09:35:00,76.37,76.47,75.86,76.08,73940.0,71.0689,71.162,70.5943,70.799,73940.0
2021-11-05 09:40:00,76.14,76.4,76.13,76.23,58567.0,70.8549,71.0968,70.8456,70.9386,58567.0
2021-11-05 09:45:00,76.24,76.24,75.65,75.67,49617.0,70.9479,70.9479,70.3989,70.4175,49617.0
2021-11-05 09:50:00,75.68,76.06,75.54,75.81,93323.0,70.4268,70.7804,70.2965,70.5478,93323.0
2021-11-05 09:55:00,75.81,76.22,75.76,76.18,50754.0,70.5478,70.9293,70.5012,70.8921,50754.0
2021-11-05 10:00:00,76.18,76.69,76.11,76.59,198399.0,70.8921,71.3667,70.8269,71.2736,198399.0
2021-11-05 10:05:00,76.61,76.64,76.36,76.39,38647.0,71.2922,71.3202,71.0596,71.0875,38647.0
2021-11-05 10:10:00,76.4,76.63,76.4,76.61,38927.0,71.0968,71.3109,71.0968,71.2922,38927.0
2021-11-05 10:15:00,76.65,76.76,76.56,76.61,34835.0,71.3295,71.4318,71.2457,71.2922,34835.0
2021-11-05 10:20:00,76.61,76.64,76.56,76.64,19192.0,71.2922,71.3202,71.2457,71.3202,19192.0
2021-11-05 10:25:00,76.63,76.65,76.46,76.58,25673.0,71.3109,71.3295,71.1527,71.2643,25673.0
2021-11-05 10:30:00,76.58,76.66,76.55,76.59,29748.0,71.2643,71.3388,71.2364,71.2736,29748.0
2021-11-05 10:35:00,76.55,76.59,76.5,76.58,16644.0,71.2364,71.2736,71.1899,71.2643,16644.0
2021-11-05 10:40:00,76.58,76.72,76.55,76.65,26204.0,71.2643,71.3946,71.2364,71.3295,26204.0
2021-11-05 10:45:00,76.65,76.75,76.65,76.74,36709.0,71.3295,71.4225,71.3295,71.4132,36709.0
2021-11-05 10:50:00,76.73,76.87,76.72,76.87,21128.0,71.4039,71.5342,71.3946,71.5342,21128.0
2021-11-05 10:55:00,76.86,76.86,76.67,76.8,31903.0,71.5249,71.5249,71.3481,71.4691,31903.0
2021-11-05 11:00:00,76.82,76.89,76.77,76.8,21830.0,71.4877,71.5528,71.4411,71.4691,21830.0
2021-11-05 11:05:00,76.81,76.87,76.75,76.79,33180.0,71.4784,71.5342,71.4225,71.4597,33180.0
2021-11-05 11:10:00,76.78,76.8,76.72,76.78,14069.0,71.4504,71.4691,71.3946,71.4504,14069.0
2021-11-05 11:15:00,76.78,76.84,76.72,76.75,21976.0,71.4504,71.5063,71.3946,71.4225,21976.0
2021-11-05 11:20:00,76.75,76.81,76.74,76.8,16832.0,71.4225,71.4784,71.4132,71.4691,16832.0
2021-11-05 11:25:00,76.8,76.88,76.8,76.81,19320.0,71.4691,71.5435,71.4691,71.4784,19320.0
2021-11-05 11:30:00,76.82,76.94,76.82,76.84,24811.0,71.4877,71.5993,71.4877,71.5063,24811.0
2021-11-05 11:35:00,76.84,76.87,76.8,76.84,21928.0,71.5063,71.5342,71.4691,71.5063,21928.0
2021-11-05 11:40:00,76.84,76.85,76.59,76.62,22331.0,71.5063,71.5156,71.2736,71.3015,22331.0
2021-11-05 11:45:00,76.61,76.62,76.51,76.52,33109.0,71.2922,71.3015,71.1992,71.2085,33109.0
2021-11-05 11:50:00,76.5,76.5,76.4,76.44,21197.0,71.1899,71.1899,71.0968,71.134,21197.0
2021-11-05 11:55:00,76.45,76.47,76.35,76.36,20968.0,71.1433,71.162,71.0503,71.0596,20968.0
2021-11-05 12:00:00,76.35,76.35,76.28,76.3,14003.0,71.0503,71.0503,70.9851,71.0038,14003.0
2021-11-05 12:05:00,76.31,76.32,76.2,76.24,17326.0,71.0131,71.0224,70.9107,70.9479,17326.0
2021-11-05 12:10:00,76.24,76.25,76.14,76.15,26396.0,70.9479,70.9572,70.8549,70.8642,26396.0
2021-11-05 12:15:00,76.17,76.25,76.16,76.25,23818.0,70.8828,70.9572,70.8735,70.9572,23818.0
2021-11-05 12:20:00,76.26,76.3,76.21,76.3,25023.0,70.9665,71.0038,70.92,71.0038,25023.0
2021-11-05 12:25:00,76.28,76.35,76.27,76.33,14974.0,70.9851,71.0503,70.9758,71.0317,14974.0
2021-11-05 12:30:00,76.34,76.42,76.33,76.41,27417.0,71.041,71.1154,71.0317,71.1061,27417.0
2021-11-05 12:35:00,76.41,76.43,76.32,76.39,28571.0,71.1061,71.1247,71.0224,71.0875,28571.0
2021-11-05 12:40:00,76.39,76.42,76.27,76.33,30141.0,71.0875,71.1154,70.9758,71.0317,30141.0
2021-11-05 12:45:00,76.33,76.38,76.3,76.36,34343.0,71.0317,71.0782,71.0038,71.0596,34343.0
2021-11-05 12:50:00,76.35,76.43,76.3,76.4,31957.0,71.0503,71.1247,71.0038,71.0968,31957.0
2021-11-05 12:55:00,76.41,76.56,76.28,76.56,76786.0,71.1061,71.2457,70.9851,71.2457,76786.0
2021-11-05 13:00:00,76.56,76.84,76.56,76.76,142013.0,71.2457,71.5063,71.2457,71.4318,142013.0
2021-11-05 13:05:00,76.76,76.76,76.44,76.48,17899.0,71.4318,71.4318,71.134,71.1713,17899.0
2021-11-05 13:10:00,76.49,76.55,76.4,76.42,20853.0,71.1806,71.2364,71.0968,71.1154,20853.0
2021-11-05 13:15:00,76.42,76.49,76.38,76.46,21763.0,71.1154,71.1806,71.0782,71.1527,21763.0
2021-11-05 13:20:00,76.45,76.48,76.36,76.36,17485.0,71.1433,71.1713,71.0596,71.0596,17485.0
2021-11-05 13:25:00,76.36,76.37,76.19,76.2,22260.0,71.0596,71.0689,70.9014,70.9107,22260.0
2021-11-05 13:30:00,76.22,76.29,76.2,76.28,18741.0,70.9293,70.9945,70.9107,70.9851,18741.0
2021-11-05 13:35:00,76.28,76.28,76.16,76.16,15147.0,70.9851,70.9851,70.8735,70.8735,15147.0
2021-11-05 13:40:00,76.17,76.27,76.17,76.26,18358.0,70.8828,70.9758,70.8828,70.9665,18358.0
2021-11-05 13:45:00,76.25,76.31,76.21,76.31,47526.0,70.9572,71.0131,70.92,71.0131,47526.0
2021-11-05 13:50:00,76.31,76.44,76.3,76.41,23667.0,71.0131,71.134,71.0038,71.1061,23667.0
2021-11-05 13:55:00,76.43,76.43,76.35,76.37,21171.0,71.1247,71.1247,71.0503,71.0689,21171.0
2021-11-05 14:00:00,76.36,76.37,76.27,76.28,21374.0,71.0596,71.0689,70.9758,70.9851,21374.0
2021-11-05 14:05:00,76.29,76.32,76.25,76.26,47557.0,70.9945,71.0224,70.9572,70.9665,47557.0
2021-11-05 14:10:00,76.26,76.3,76.25,76.26,23267.0,70.9665,71.0038,70.9572,70.9665,23267.0
2021-11-05 14:15:00,76.27,76.29,76.25,76.28,28275.0,70.9758,70.9945,70.9572,70.9851,28275.0
2021-11-05 14:20:00,76.28,76.29,76.24,76.25,32307.0,70.9851,70.9945,70.9479,70.9572,32307.0
2021-11-05 14:25:00,76.26,76.26,76.12,76.19,24858.0,70.9665,70.9665,70.8363,70.9014,24858.0
2021-11-05 14:30:00,76.19,76.2,76.07,76.08,20171.0,70.9014,70.9107,70.7897,70.799,20171.0
2021-11-05 14:35:00,76.08,76.1,76.05,76.06,20882.0,70.799,70.8176,70.7711,70.7804,20882.0
2021-11-05 14:40:00,76.05,76.05,75.89,75.9,25885.0,70.7711,70.7711,70.6222,70.6315,25885.0
2021-11-05 14:45:00,75.9,75.91,75.79,75.8,25825.0,70.6315,70.6408,70.5292,70.5385,25825.0
2021-11-05 14:50:00,75.79,75.84,75.75,75.78,37841.0,70.5292,70.5757,70.4919,70.5199,37841.0
2021-11-05 14:55:00,75.78,75.85,75.75,75.81,60479.0,70.5199,70.585,70.4919,70.5478,60479.0
2021-11-05 15:00:00,75.8,75.84,75.74,75.83,28369.0,70.5385,70.5757,70.4826,70.5664,28369.0
2021-11-05 15:05:00,75.84,75.87,75.77,75.85,28941.0,70.5757,70.6036,70.5105,70.585,28941.0
2021-11-05 15:10:00,75.85,75.87,75.79,75.85,23635.0,70.585,70.6036,70.5292,70.585,23635.0
2021-11-05 15:15:00,75.84,75.84,75.72,75.77,35700.0,70.5757,70.5757,70.464,70.5105,35700.0
2021-11-05 15:20:00,75.76,75.8,75.74,75.77,24088.0,70.5012,70.5385,70.4826,70.5105,24088.0
2021-11-05 15:25:00,75.77,75.78,75.72,75.73,28020.0,70.5105,70.5199,70.464,70.4733,28020.0
2021-11-05 15:30:00,75.74,75.89,75.74,75.87,53010.0,70.4826,70.6222,70.4826,70.6036,53010.0
2021-11-05 15:35:00,75.88,75.94,75.8,75.84,54166.0,70.6129,70.6687,70.5385,70.5757,54166.0
2021-11-05 15:40:00,75.84,75.84,75.69,75.71,53756.0,70.5757,70.5757,70.4361,70.4547,53756.0
2021-11-05 15:45:00,75.71,75.79,75.69,75.7,52888.0,70.4547,70.5292,70.4361,70.4454,52888.0
2021-11-05 15:50:00,75.7,75.8,75.61,75.61,87527.0,70.4454,70.5385,70.3617,70.3617,87527.0
2021-11-05 15:55:00,75.62,75.66,75.53,75.56,200348.0,70.371,70.4082,70.2872,70.3151,200348.0
2021-11-08 09:30:00,75.93,75.93,75.2,75.58,132306.0,70.6594,70.6594,69.9801,70.3337,132306.0
2021-11-08 09:35:00,75.61,76.53,75.6,75.69,98336.0,70.3617,71.2178,70.3523,70.4361,98336.0
2021-11-08 09:40:00,75.71,75.81,75.36,75.49,59901.0,70.4547,70.5478,70.129,70.25,59901.0
2021-11-08 09:45:00,75.47,75.76,75.14,75.16,89201.0,70.2314,70.5012,69.9243,69.9429,89201.0
2021-11-08 09:50:00,75.17,75.21,74.71,74.73,110915.0,69.9522,69.9894,69.5241,69.5427,110915.0
2021-11-08 09:55:00,74.73,74.99,74.71,74.9,77756.0,69.5427,69.7847,69.5241,69.7009,77756.0
2021-11-08 10:00:00,74.9,74.9,74.52,74.56,86795.0,69.7009,69.7009,69.3473,69.3845,86795.0
2021-11-08 10:05:00,74.56,74.76,74.53,74.54,91508.0,69.3845,69.5707,69.3566,69.3659,91508.0
2021-11-08 10:10:00,74.54,75.1,74.53,75.09,83799.0,69.3659,69.8871,69.3566,69.8777,83799.0
2021-11-08 10:15:00,75.05,75.58,75.03,75.58,103257.0,69.8405,70.3337,69.8219,70.3337,103257.0
2021-11-08 10:20:00,75.55,75.77,75.18,75.18,173047.0,70.3058,70.5105,69.9615,69.9615,173047.0
2021-11-08 10:25:00,75.17,75.35,75.1,75.15,42293.0,69.9522,70.1197,69.8871,69.9336,42293.0
2021-11-08 10:30:00,75.13,75.27,75.04,75.23,56084.0,69.915,70.0453,69.8312,70.008,56084.0
2021-11-08 10:35:00,75.22,75.35,75.18,75.33,40579.0,69.9987,70.1197,69.9615,70.1011,40579.0
2021-11-08 10:40:00,75.31,75.35,75.04,75.06,62744.0,70.0825,70.1197,69.8312,69.8498,62744.0
2021-11-08 10:45:00,75.05,75.3,75.04,75.09,36742.0,69.8405,70.0732,69.8312,69.8777,36742.0
2021-11-08 10:50:00,75.06,75.08,74.92,74.93,33613.0,69.8498,69.8684,69.7195,69.7289,33613.0
2021-11-08 10:55:00,74.92,74.94,74.73,74.73,44672.0,69.7195,69.7382,69.5427,69.5427,44672.0
2021-11-08 11:00:00,74.74,74.9,74.73,74.8,48725.0,69.552,69.7009,69.5427,69.6079,48725.0
2021-11-08 11:05:00,74.79,74.95,74.64,74.65,49938.0,69.5986,69.7475,69.459,69.4683,49938.0
2021-11-08 11:10:00,74.64,74.73,74.52,74.58,53236.0,69.459,69.5427,69.3473,69.4031,53236.0
2021-11-08 11:15:00,74.56,74.69,74.52,74.66,65462.0,69.3845,69.5055,69.3473,69.4776,65462.0
2021-11-08 11:20:00,74.66,74.83,74.59,74.75,30670.0,69.4776,69.6358,69.4125,69.5613,30670.0
2021-11-08 11:25:00,74.74,74.76,74.6,74.75,43808.0,69.552,69.5707,69.4218,69.5613,43808.0
2021-11-08 11:30:00,74.76,74.84,74.73,74.76,36407.0,69.5707,69.6451,69.5427,69.5707,36407.0
2021-11-08 11:35:00,74.75,74.88,74.64,74.67,46223.0,69.5613,69.6823,69.459,69.4869,46223.0
2021-11-08 11:40:00,74.69,74.72,74.56,74.61,32261.0,69.5055,69.5334,69.3845,69.4311,32261.0
2021-11-08 11:45:00,74.6,74.65,74.56,74.56,40843.0,69.4218,69.4683,69.3845,69.3845,40843.0
2021-11-08 11:50:00,74.55,74.56,74.43,74.48,45130.0,69.3752,69.3845,69.2636,69.3101,45130.0
2021-11-08 11:55:00,74.48,74.51,74.42,74.46,35943.0,69.3101,69.338,69.2543,69.2915,35943.0
2021-11-08 12:00:00,74.47,74.57,74.41,74.55,35296.0,69.3008,69.3938,69.2449,69.3752,35296.0
2021-11-08 12:05:00,74.55,74.63,74.45,74.6,36131.0,69.3752,69.4497,69.2822,69.4218,36131.0
2021-11-08 12:10:00,74.59,74.63,74.43,74.44,36375.0,69.4125,69.4497,69.2636,69.2729,36375.0
2021-11-08 12:15:00,74.45,74.56,74.42,74.51,32596.0,69.2822,69.3845,69.2543,69.338,32596.0
2021-11-08 12:20:00,74.52,74.59,74.43,74.43,25273.0,69.3473,69.4125,69.2636,69.2636,25273.0
2021-11-08 12:25:00,74.46,74.46,74.33,74.34,34588.0,69.2915,69.2915,69.1705,69.1798,34588.0
2021-11-08 12:30:00,74.32,74.45,74.32,74.39,49210.0,69.1612,69.2822,69.1612,69.2263,49210.0
2021-11-08 12:35:00,74.39,74.41,74.12,74.14,36891.0,69.2263,69.2449,68.9751,68.9937,36891.0
2021-11-08 12:40:00,74.14,74.26,74.12,74.17,38619.0,68.9937,69.1054,68.9751,69.0216,38619.0
2021-11-08 12:45:00,74.17,74.29,74.15,74.26,32711.0,69.0216,69.1333,69.003,69.1054,32711.0
2021-11-08 12:50:00,74.23,74.24,74.06,74.13,23806.0,69.0774,69.0867,68.9192,68.9844,23806.0
2021-11-08 12:55:00,74.13,74.2,74.04,74.2,35895.0,68.9844,69.0495,68.9006,69.0495,35895.0
2021-11-08 13:00:00,74.19,74.31,74.12,74.3,32565.0,69.0402,69.1519,68.9751,69.1426,32565.0
2021-11-08 13:05:00,74.3,74.33,74.23,74.23,20202.0,69.1426,69.1705,69.0774,69.0774,20202.0
2021-11-08 13:10:00,74.21,74.25,74.03,74.04,41033.0,69.0588,69.0961,68.8913,68.9006,41033.0
2021-11-08 13:15:00,74.04,74.1,74.01,74.03,65796.0,68.9006,68.9565,68.8727,68.8913,65796.0
2021-11-08 13:20:00,74.03,74.06,73.94,73.99,49906.0,68.8913,68.9192,68.8076,68.8541,49906.0
2021-11-08 13:25:00,73.99,74.07,73.95,74.01,29749.0,68.8541,68.9285,68.8169,68.8727,29749.0
2021-11-08 13:30:00,74.02,74.02,73.93,73.94,40010.0,68.882,68.882,68.7983,68.8076,40010.0
2021-11-08 13:35:00,73.94,74.03,73.92,73.94,30538.0,68.8076,68.8913,68.789,68.8076,30538.0
2021-11-08 13:40:00,73.94,73.99,73.92,73.98,24285.0,68.8076,68.8541,68.789,68.8448,24285.0
2021-11-08 13:45:00,73.96,74.0,73.87,73.9,44925.0,68.8262,68.8634,68.7424,68.7703,44925.0
2021-11-08 13:50:00,73.89,73.9,73.77,73.82,35336.0,68.761,68.7703,68.6494,68.6959,35336.0
2021-11-08 13:55:00,73.83,73.97,73.82,73.96,24333.0,68.7052,68.8355,68.6959,68.8262,24333.0
2021-11-08 14:00:00,73.95,73.95,73.79,73.81,25532.0,68.8169,68.8169,68.668,68.6866,25532.0
2021-11-08 14:05:00,73.81,73.92,73.78,73.86,55160.0,68.6866,68.789,68.6587,68.7331,55160.0
2021-11-08 14:10:00,73.84,73.86,73.79,73.82,17109.0,68.7145,68.7331,68.668,68.6959,17109.0
2021-11-08 14:15:00,73.81,73.92,73.8,73.87,42060.0,68.6866,68.789,68.6773,68.7424,42060.0
2021-11-08 14:20:00,73.86,73.91,73.5,73.64,1078790.0,68.7331,68.7797,68.3981,68.5284,1078790.0
2021-11-08 14:25:00,73.64,73.84,73.58,73.83,45698.0,68.5284,68.7145,68.4726,68.7052,45698.0
2021-11-08 14:30:00,73.81,74.0,73.81,73.98,40954.0,68.6866,68.8634,68.6866,68.8448,40954.0
2021-11-08 14:35:00,73.97,73.97,73.85,73.86,27527.0,68.8355,68.8355,68.7238,68.7331,27527.0
2021-11-08 14:40:00,73.86,73.91,73.78,73.9,36360.0,68.7331,68.7797,68.6587,68.7703,36360.0
2021-11-08 14:45:00,73.9,73.99,73.87,73.92,74516.0,68.7703,68.8541,68.7424,68.789,74516.0
2021-11-08 14:50:00,73.92,73.93,73.84,73.87,24932.0,68.789,68.7983,68.7145,68.7424,24932.0
2021-11-08 14:55:00,73.87,73.95,73.86,73.93,23213.0,68.7424,68.8169,68.7331,68.7983,23213.0
2021-11-08 15:00:00,73.93,73.98,73.93,73.95,27399.0,68.7983,68.8448,68.7983,68.8169,27399.0
2021-11-08 15:05:00,73.96,73.98,73.9,73.93,23701.0,68.8262,68.8448,68.7703,68.7983,23701.0
2021-11-08 15:10:00,73.91,73.94,73.81,73.82,28268.0,68.7797,68.8076,68.6866,68.6959,28268.0
2021-11-08 15:15:00,73.81,73.87,73.8,73.84,36457.0,68.6866,68.7424,68.6773,68.7145,36457.0
2021-11-08 15:20:00,73.83,73.84,73.73,73.73,30997.0,68.7052,68.7145,68.6122,68.6122,30997.0
2021-11-08 15:25:00,73.74,73.75,73.57,73.58,45468.0,68.6215,68.6308,68.4633,68.4726,45468.0
2021-11-08 15:30:00,73.58,73.65,73.56,73.64,69596.0,68.4726,68.5377,68.454,68.5284,69596.0
2021-11-08 15:35:00,73.63,73.79,73.57,73.75,86254.0,68.5191,68.668,68.4633,68.6308,86254.0
2021-11-08 15:40:00,73.77,73.79,73.72,73.74,77107.0,68.6494,68.668,68.6028,68.6215,77107.0
2021-11-08 15:45:00,73.75,73.75,73.53,73.61,118711.0,68.6308,68.6308,68.426,68.5005,118711.0
2021-11-08 15:50:00,73.61,73.8,73.61,73.78,177246.0,68.5005,68.6773,68.5005,68.6587,177246.0
2021-11-08 15:55:00,73.78,73.82,73.58,73.75,445459.0,68.6587,68.6959,68.4726,68.6308,445459.0
2021-11-09 09:30:00,74.05,74.75,73.87,74.42,173801.0,68.9099,69.5613,68.7424,69.2543,173801.0
2021-11-09 09:35:00,74.34,74.77,74.28,74.71,66073.0,69.1798,69.58,69.124,69.5241,66073.0
2021-11-09 09:40:00,74.69,75.12,74.42,74.73,99880.0,69.5055,69.9057,69.2543,69.5427,99880.0
2021-11-09 09:45:00,74.71,74.73,74.44,74.48,55217.0,69.5241,69.5427,69.2729,69.3101,55217.0
2021-11-09 09:50:00,74.46,75.21,74.41,75.17,123813.0,69.2915,69.9894,69.2449,69.9522,123813.0
2021-11-09 09:55:00,75.25,75.47,74.87,75.02,135763.0,70.0266,70.2314,69.673,69.8126,135763.0
2021-11-09 10:00:00,74.97,75.15,74.71,74.79,71088.0,69.7661,69.9336,69.5241,69.5986,71088.0
2021-11-09 10:05:00,74.81,74.87,74.57,74.58,57613.0,69.6172,69.673,69.3938,69.4031,57613.0
2021-11-09 10:10:00,74.55,74.78,74.44,74.77,72506.0,69.3752,69.5893,69.2729,69.58,72506.0
2021-11-09 10:15:00,74.78,74.83,74.54,74.6,93598.0,69.5893,69.6358,69.3659,69.4218,93598.0
2021-11-09 10:20:00,74.6,74.89,74.6,74.7,67175.0,69.4218,69.6916,69.4218,69.5148,67175.0
2021-11-09 10:25:00,74.7,74.84,74.67,74.71,46136.0,69.5148,69.6451,69.4869,69.5241,46136.0
2021-11-09 10:30:00,74.67,74.86,74.59,74.83,85305.0,69.4869,69.6637,69.4125,69.6358,85305.0
2021-11-09 10:35:00,74.82,74.91,74.63,74.9,57222.0,69.6265,69.7102,69.4497,69.7009,57222.0
2021-11-09 10:40:00,74.89,74.97,74.79,74.9,54504.0,69.6916,69.7661,69.5986,69.7009,54504.0
2021-11-09 10:45:00,74.89,74.92,74.78,74.92,38332.0,69.6916,69.7195,69.5893,69.7195,38332.0
2021-11-09 10:50:00,74.93,74.93,74.76,74.85,65360.0,69.7289,69.7289,69.5707,69.6544,65360.0
2021-11-09 10:55:00,74.87,74.91,74.74,74.83,34960.0,69.673,69.7102,69.552,69.6358,34960.0
2021-11-09 11:00:00,74.83,74.85,74.74,74.83,47670.0,69.6358,69.6544,69.552,69.6358,47670.0
2021-11-09 11:05:00,74.84,74.93,74.8,74.85,53541.0,69.6451,69.7289,69.6079,69.6544,53541.0
2021-11-09 11:10:00,74.84,74.84,74.54,74.7,46474.0,69.6451,69.6451,69.3659,69.5148,46474.0
2021-11-09 11:15:00,74.65,74.75,74.62,74.67,40252.0,69.4683,69.5613,69.4404,69.4869,40252.0
2021-11-09 11:20:00,74.65,74.67,74.29,74.3,48673.0,69.4683,69.4869,69.1333,69.1426,48673.0
2021-11-09 11:25:00,74.29,74.29,74.19,74.26,52032.0,69.1333,69.1333,69.0402,69.1054,52032.0
2021-11-09 11:30:00,74.27,74.28,74.12,74.21,36236.0,69.1147,69.124,68.9751,69.0588,36236.0
2021-11-09 11:35:00,74.2,74.21,74.11,74.12,31917.0,69.0495,69.0588,68.9658,68.9751,31917.0
2021-11-09 11:40:00,74.15,74.37,74.1,74.3,67952.0,69.003,69.2077,68.9565,69.1426,67952.0
2021-11-09 11:45:00,74.3,74.41,74.1,74.16,55185.0,69.1426,69.2449,68.9565,69.0123,55185.0
2021-11-09 11:50:00,74.15,74.3,74.02,74.19,155549.0,69.003,69.1426,68.882,69.0402,155549.0
2021-11-09 11:55:00,74.19,74.28,74.12,74.26,61732.0,69.0402,69.124,68.9751,69.1054,61732.0
2021-11-09 12:00:00,74.27,74.34,74.22,74.28,79554.0,69.1147,69.1798,69.0681,69.124,79554.0
2021-11-09 12:05:00,74.28,74.33,74.18,74.25,48405.0,69.124,69.1705,69.0309,69.0961,48405.0
2021-11-09 12:10:00,74.24,74.34,74.22,74.28,68406.0,69.0867,69.1798,69.0681,69.124,68406.0
2021-11-09 12:15:00,74.28,74.3,74.18,74.24,55856.0,69.124,69.1426,69.0309,69.0867,55856.0
2021-11-09 12:20:00,74.25,74.28,74.19,74.23,27840.0,69.0961,69.124,69.0402,69.0774,27840.0
2021-11-09 12:25:00,74.24,74.27,74.14,74.25,33595.0,69.0867,69.1147,68.9937,69.0961,33595.0
2021-11-09 12:30:00,74.24,74.27,74.18,74.22,45193.0,69.0867,69.1147,69.0309,69.0681,45193.0
2021-11-09 12:35:00,74.22,74.3,74.21,74.25,54711.0,69.0681,69.1426,69.0588,69.0961,54711.0
2021-11-09 12:40:00,74.24,74.29,74.2,74.28,96551.0,69.0867,69.1333,69.0495,69.124,96551.0
2021-11-09 12:45:00,74.27,74.4,74.24,74.36,214372.0,69.1147,69.2356,69.0867,69.1984,214372.0
2021-11-09 12:50:00,74.35,74.57,74.31,74.49,434268.0,69.1891,69.3938,69.1519,69.3194,434268.0
2021-11-09 12:55:00,74.48,74.52,74.35,74.41,78267.0,69.3101,69.3473,69.1891,69.2449,78267.0
2021-11-09 13:00:00,74.39,74.41,74.26,74.33,45559.0,69.2263,69.2449,69.1054,69.1705,45559.0
2021-11-09 13:05:00,74.32,74.5,74.31,74.39,44624.0,69.1612,69.3287,69.1519,69.2263,44624.0
2021-11-09 13:10:00,74.4,74.42,74.34,74.34,37243.0,69.2356,69.2543,69.1798,69.1798,37243.0
2021-11-09 13:15:00,74.34,74.47,74.34,74.44,54714.0,69.1798,69.3008,69.1798,69.2729,54714.0
2021-11-09 13:20:00,74.43,74.45,74.37,74.39,25629.0,69.2636,69.2822,69.2077,69.2263,25629.0
2021-11-09 13:25:00,74.38,74.41,74.26,74.32,49542.0,69.217,69.2449,69.1054,69.1612,49542.0
2021-11-09 13:30:00,74.33,74.44,74.33,74.42,43734.0,69.1705,69.2729,69.1705,69.2543,43734.0
2021-11-09 13:35:00,74.42,74.43,74.32,74.32,32326.0,69.2543,69.2636,69.1612,69.1612,32326.0
2021-11-09 13:40:00,74.32,74.34,74.15,74.18,51413.0,69.1612,69.1798,69.003,69.0309,51413.0
2021-11-09 13:45:00,74.19,74.25,74.09,74.1,23982.0,69.0402,69.0961,68.9472,68.9565,23982.0
2021-11-09 13:50:00,74.09,74.1,73.9,73.92,50419.0,68.9472,68.9565,68.7703,68.789,50419.0
2021-11-09 13:55:00,73.92,73.95,73.89,73.95,33137.0,68.789,68.8169,68.761,68.8169,33137.0
2021-11-09 14:00:00,73.95,74.1,73.9,74.04,35622.0,68.8169,68.9565,68.7703,68.9006,35622.0
2021-11-09 14:05:00,74.03,74.03,73.86,73.87,27155.0,68.8913,68.8913,68.7331,68.7424,27155.0
2021-11-09 14:10:00,73.88,73.89,73.78,73.81,53496.0,68.7517,68.761,68.6587,68.6866,53496.0
2021-11-09 14:15:00,73.81,73.92,73.79,73.87,40525.0,68.6866,68.789,68.668,68.7424,40525.0
2021-11-09 14:20:00,73.86,73.92,73.82,73.83,47225.0,68.7331,68.789,68.6959,68.7052,47225.0
2021-11-09 14:25:00,73.84,73.91,73.8,73.87,35509.0,68.7145,68.7797,68.6773,68.7424,35509.0
2021-11-09 14:30:00,73.87,73.95,73.86,73.95,32245.0,68.7424,68.8169,68.7331,68.8169,32245.0
2021-11-09 14:35:00,73.95,73.98,73.83,73.96,47989.0,68.8169,68.8448,68.7052,68.8262,47989.0
2021-11-09 14:40:00,73.96,73.99,73.9,73.92,40557.0,68.8262,68.8541,68.7703,68.789,40557.0
2021-11-09 14:45:00,73.91,73.91,73.82,73.87,62243.0,68.7797,68.7797,68.6959,68.7424,62243.0
2021-11-09 14:50:00,73.87,74.13,73.82,74.1,115520.0,68.7424,68.9844,68.6959,68.9565,115520.0
2021-11-09 14:55:00,74.11,74.43,74.1,74.36,309820.0,68.9658,69.2636,68.9565,69.1984,309820.0
2021-11-09 15:00:00,74.36,74.42,74.19,74.19,48661.0,69.1984,69.2543,69.0402,69.0402,48661.0
2021-11-09 15:05:00,74.2,74.2,74.08,74.18,40074.0,69.0495,69.0495,68.9379,69.0309,40074.0
2021-11-09 15:10:00,74.19,74.2,74.01,74.04,38381.0,69.0402,69.0495,68.8727,68.9006,38381.0
2021-11-09 15:15:00,74.04,74.14,74.04,74.12,36930.0,68.9006,68.9937,68.9006,68.9751,36930.0
2021-11-09 15:20:00,74.14,74.22,74.11,74.22,48672.0,68.9937,69.0681,68.9658,69.0681,48672.0
2021-11-09 15:25:00,74.21,74.24,74.08,74.09,57618.0,69.0588,69.0867,68.9379,68.9472,57618.0
2021-11-09 15:30:00,74.08,74.26,74.08,74.19,72634.0,68.9379,69.1054,68.9379,69.0402,72634.0
2021-11-09 15:35:00,74.19,74.25,74.13,74.23,60541.0,69.0402,69.0961,68.9844,69.0774,60541.0
2021-11-09 15:40:00,74.23,74.28,74.14,74.14,119318.0,69.0774,69.124,68.9937,68.9937,119318.0
2021-11-09 15:45:00,74.15,74.16,74.03,74.07,93424.0,69.003,69.0123,68.8913,68.9285,93424.0
2021-11-09 15:50:00,74.08,74.1,73.88,73.93,229655.0,68.9379,68.9565,68.7517,68.7983,229655.0
2021-11-09 15:55:00,73.94,73.97,73.87,73.96,305346.0,68.8076,68.8355,68.7424,68.8262,305346.0
2021-11-10 09:30:00,73.87,74.02,73.4,73.44,129146.0,68.7424,68.882,68.3051,68.3423,129146.0
2021-11-10 09:35:00,73.45,73.6,73.23,73.26,86588.0,68.3516,68.4912,68.1469,68.1748,86588.0
2021-11-10 09:40:00,73.24,73.46,72.94,73.45,81726.0,68.1562,68.3609,67.877,68.3516,81726.0
2021-11-10 09:45:00,73.46,73.65,73.36,73.5,59410.0,68.3609,68.5377,68.2678,68.3981,59410.0
2021-11-10 09:50:00,73.51,73.63,73.29,73.63,47670.0,68.4074,68.5191,68.2027,68.5191,47670.0
2021-11-10 09:55:00,73.64,73.99,73.59,73.87,40662.0,68.5284,68.8541,68.4819,68.7424,40662.0
2021-11-10 10:00:00,73.88,74.03,73.56,73.68,69524.0,68.7517,68.8913,68.454,68.5656,69524.0
2021-11-10 10:05:00,73.67,74.19,73.6,74.18,173388.0,68.5563,69.0402,68.4912,69.0309,173388.0
2021-11-10 10:10:00,74.17,74.32,74.01,74.01,113478.0,69.0216,69.1612,68.8727,68.8727,113478.0
2021-11-10 10:15:00,74.03,74.04,73.9,74.04,27670.0,68.8913,68.9006,68.7703,68.9006,27670.0
2021-11-10 10:20:00,74.05,74.05,73.84,74.03,37252.0,68.9099,68.9099,68.7145,68.8913,37252.0
2021-11-10 10:25:00,74.05,74.12,73.91,73.95,24646.0,68.9099,68.9751,68.7797,68.8169,24646.0
2021-11-10 10:30:00,73.96,74.01,73.76,73.76,23820.0,68.8262,68.8727,68.6401,68.6401,23820.0
2021-11-10 10:35:00,73.78,73.89,73.74,73.83,23601.0,68.6587,68.761,68.6215,68.7052,23601.0
2021-11-10 10:40:00,73.81,73.92,73.77,73.9,29281.0,68.6866,68.789,68.6494,68.7703,29281.0
2021-11-10 10:45:00,73.89,74.04,73.82,73.88,62117.0,68.761,68.9006,68.6959,68.7517,62117.0
2021-11-10 10:50:00,73.87,74.02,73.85,73.87,43606.0,68.7424,68.882,68.7238,68.7424,43606.0
2021-11-10 10:55:00,73.85,73.98,73.74,73.98,56329.0,68.7238,68.8448,68.6215,68.8448,56329.0
2021-11-10 11:00:00,73.99,74.06,73.93,73.96,43857.0,68.8541,68.9192,68.7983,68.8262,43857.0
2021-11-10 11:05:00,73.96,74.02,73.94,74.01,42593.0,68.8262,68.882,68.8076,68.8727,42593.0
2021-11-10 11:10:00,74.0,74.12,73.96,74.12,28935.0,68.8634,68.9751,68.8262,68.9751,28935.0
2021-11-10 11:15:00,74.11,74.27,74.11,74.23,32154.0,68.9658,69.1147,68.9658,69.0774,32154.0
2021-11-10 11:20:00,74.24,74.31,74.17,74.26,25975.0,69.0867,69.1519,69.0216,69.1054,25975.0
2021-11-10 11:25:00,74.25,74.34,74.17,74.19,34621.0,69.0961,69.1798,69.0216,69.0402,34621.0
2021-11-10 11:30:00,74.19,74.36,74.16,74.34,28728.0,69.0402,69.1984,69.0123,69.1798,28728.0
2021-11-10 11:35:00,74.35,74.42,74.18,74.3,27767.0,69.1891,69.2543,69.0309,69.1426,27767.0
2021-11-10 11:40:00,74.3,74.43,74.22,74.42,31862.0,69.1426,69.2636,69.0681,69.2543,31862.0
2021-11-10 11:45:00,74.4,74.53,74.39,74.42,32288.0,69.2356,69.3566,69.2263,69.2543,32288.0
2021-11-10 11:50:00,74.42,74.6,74.42,74.51,35755.0,69.2543,69.4218,69.2543,69.338,35755.0
2021-11-10 11:55:00,74.51,74.53,74.37,74.4,23957.0,69.338,69.3566,69.2077,69.2356,23957.0
2021-11-10 12:00:00,74.37,74.52,74.37,74.43,23636.0,69.2077,69.3473,69.2077,69.2636,23636.0
2021-11-10 12:05:00,74.42,74.43,74.28,74.37,21865.0,69.2543,69.2636,69.124,69.2077,21865.0
2021-11-10 12:10:00,74.39,74.44,74.3,74.33,21676.0,69.2263,69.2729,69.1426,69.1705,21676.0
2021-11-10 12:15:00,74.33,74.42,74.26,74.42,16758.0,69.1705,69.2543,69.1054,69.2543,16758.0
2021-11-10 12:20:00,74.43,74.54,74.43,74.54,19405.0,69.2636,69.3659,69.2636,69.3659,19405.0
2021-11-10 12:25:00,74.53,74.53,74.46,74.51,19492.0,69.3566,69.3566,69.2915,69.338,19492.0
2021-11-10 12:30:00,74.5,74.69,74.48,74.69,24785.0,69.3287,69.5055,69.3101,69.5055,24785.0
2021-11-10 12:35:00,74.7,74.72,74.63,74.67,24881.0,69.5148,69.5334,69.4497,69.4869,24881.0
2021-11-10 12:40:00,74.68,74.72,74.62,74.68,22475.0,69.4962,69.5334,69.4404,69.4962,22475.0
2021-11-10 12:45:00,74.68,74.68,74.47,74.56,22952.0,69.4962,69.4962,69.3008,69.3845,22952.0
2021-11-10 12:50:00,74.54,74.57,74.47,74.49,20312.0,69.3659,69.3938,69.3008,69.3194,20312.0
2021-11-10 12:55:00,74.48,74.55,74.45,74.5,23730.0,69.3101,69.3752,69.2822,69.3287,23730.0
2021-11-10 13:00:00,74.5,74.54,74.31,74.34,25349.0,69.3287,69.3659,69.1519,69.1798,25349.0
2021-11-10 13:05:00,74.32,74.37,74.22,74.31,28950.0,69.1612,69.2077,69.0681,69.1519,28950.0
2021-11-10 13:10:00,74.29,74.42,74.21,74.23,26991.0,69.1333,69.2543,69.0588,69.0774,26991.0
2021-11-10 13:15:00,74.23,74.24,74.12,74.22,17987.0,69.0774,69.0867,68.9751,69.0681,17987.0
2021-11-10 13:20:00,74.22,74.23,74.04,74.12,18316.0,69.0681,69.0774,68.9006,68.9751,18316.0
2021-11-10 13:25:00,74.1,74.2,74.07,74.09,22494.0,68.9565,69.0495,68.9285,68.9472,22494.0
2021-11-10 13:30:00,74.08,74.14,74.05,74.13,22673.0,68.9379,68.9937,68.9099,68.9844,22673.0
2021-11-10 13:35:00,74.13,74.13,73.93,73.96,21153.0,68.9844,68.9844,68.7983,68.8262,21153.0
2021-11-10 13:40:00,73.95,74.02,73.93,73.96,19189.0,68.8169,68.882,68.7983,68.8262,19189.0
2021-11-10 13:45:00,73.94,73.97,73.81,73.83,29979.0,68.8076,68.8355,68.6866,68.7052,29979.0
2021-11-10 13:50:00,73.82,73.83,73.72,73.82,27253.0,68.6959,68.7052,68.6028,68.6959,27253.0
2021-11-10 13:55:00,73.82,73.85,73.75,73.82,23761.0,68.6959,68.7238,68.6308,68.6959,23761.0
2021-11-10 14:00:00,73.82,73.82,73.61,73.63,20983.0,68.6959,68.6959,68.5005,68.5191,20983.0
2021-11-10 14:05:00,73.61,73.74,73.54,73.73,35494.0,68.5005,68.6215,68.4353,68.6122,35494.0
2021-11-10 14:10:00,73.73,73.77,73.63,73.63,34272.0,68.6122,68.6494,68.5191,68.5191,34272.0
2021-11-10 14:15:00,73.61,73.64,73.51,73.55,30390.0,68.5005,68.5284,68.4074,68.4446,30390.0
2021-11-10 14:20:00,73.54,73.56,73.36,73.36,30560.0,68.4353,68.454,68.2678,68.2678,30560.0
2021-11-10 14:25:00,73.38,73.47,73.32,73.36,44331.0,68.2864,68.3702,68.2306,68.2678,44331.0
2021-11-10 14:30:00,73.37,73.54,73.35,73.51,52670.0,68.2771,68.4353,68.2585,68.4074,52670.0
2021-11-10 14:35:00,73.52,73.57,73.43,73.47,32859.0,68.4167,68.4633,68.333,68.3702,32859.0
2021-11-10 14:40:00,73.47,73.48,73.27,73.3,53402.0,68.3702,68.3795,68.1841,68.212,53402.0
2021-11-10 14:45:00,73.3,73.54,73.24,73.45,40643.0,68.212,68.4353,68.1562,68.3516,40643.0
2021-11-10 14:50:00,73.46,73.6,73.42,73.57,33702.0,68.3609,68.4912,68.3237,68.4633,33702.0
2021-11-10 14:55:00,73.57,73.59,73.43,73.45,31426.0,68.4633,68.4819,68.333,68.3516,31426.0
2021-11-10 15:00:00,73.45,73.5,73.3,73.31,51418.0,68.3516,68.3981,68.212,68.2213,51418.0
2021-11-10 15:05:00,73.3,73.41,73.25,73.36,46237.0,68.212,68.3144,68.1655,68.2678,46237.0
2021-11-10 15:10:00,73.35,73.5,73.32,73.41,53110.0,68.2585,68.3981,68.2306,68.3144,53110.0
2021-11-10 15:15:00,73.42,73.5,73.4,73.47,50686.0,68.3237,68.3981,68.3051,68.3702,50686.0
2021-11-10 15:20:00,73.47,73.52,73.36,73.42,84350.0,68.3702,68.4167,68.2678,68.3237,84350.0
2021-11-10 15:25:00,73.41,73.51,73.4,73.42,104215.0,68.3144,68.4074,68.3051,68.3237,104215.0
2021-11-10 15:30:00,73.43,73.46,73.22,73.28,141814.0,68.333,68.3609,68.1376,68.1934,141814.0
2021-11-10 15:35:00,73.27,73.31,73.12,73.15,129318.0,68.1841,68.2213,68.0445,68.0724,129318.0
2021-11-10 15:40:00,73.15,73.23,73.06,73.09,94332.0,68.0724,68.1469,67.9887,68.0166,94332.0
2021-11-10 15:45:00,73.09,73.21,73.07,73.16,84683.0,68.0166,68.1282,67.998,68.0817,84683.0
2021-11-10 15:50:00,73.16,73.29,73.16,73.25,135934.0,68.0817,68.2027,68.0817,68.1655,135934.0
2021-11-10 15:55:00,73.24,73.32,73.21,73.22,230553.0,68.1562,68.2306,68.1282,68.1376,230553.0
2021-11-11 09:30:00,74.01,74.08,73.29,74.06,122432.0,68.8727,68.9379,68.2027,68.9192,122432.0
2021-11-11 09:35:00,74.04,74.08,73.74,73.89,37767.0,68.9006,68.9379,68.6215,68.761,37767.0
2021-11-11 09:40:00,73.86,74.13,73.85,73.99,23738.0,68.7331,68.9844,68.7238,68.8541,23738.0
2021-11-11 09:45:00,74.01,74.45,73.97,74.41,52546.0,68.8727,69.2822,68.8355,69.2449,52546.0
2021-11-11 09:50:00,74.41,74.51,74.28,74.33,56120.0,69.2449,69.338,69.124,69.1705,56120.0
2021-11-11 09:55:00,74.31,74.43,74.21,74.36,40672.0,69.1519,69.2636,69.0588,69.1984,40672.0
2021-11-11 10:00:00,74.33,74.34,74.12,74.16,37671.0,69.1705,69.1798,68.9751,69.0123,37671.0
2021-11-11 10:05:00,74.17,74.25,74.04,74.12,40091.0,69.0216,69.0961,68.9006,68.9751,40091.0
2021-11-11 10:10:00,74.14,74.55,74.09,74.54,144476.0,68.9937,69.3752,68.9472,69.3659,144476.0
2021-11-11 10:15:00,74.54,74.79,74.52,74.72,117454.0,69.3659,69.5986,69.3473,69.5334,117454.0
2021-11-11 10:20:00,74.7,74.71,74.45,74.56,25051.0,69.5148,69.5241,69.2822,69.3845,25051.0
2021-11-11 10:25:00,74.54,74.54,74.34,74.36,17867.0,69.3659,69.3659,69.1798,69.1984,17867.0
2021-11-11 10:30:00,74.32,74.75,74.32,74.75,26912.0,69.1612,69.5613,69.1612,69.5613,26912.0
2021-11-11 10:35:00,74.74,74.87,74.68,74.82,54523.0,69.552,69.673,69.4962,69.6265,54523.0
2021-11-11 10:40:00,74.83,74.9,74.68,74.89,34229.0,69.6358,69.7009,69.4962,69.6916,34229.0
2021-11-11 10:45:00,74.9,74.95,74.78,74.88,25337.0,69.7009,69.7475,69.5893,69.6823,25337.0
2021-11-11 10:50:00,74.87,74.87,74.69,74.69,14401.0,69.673,69.673,69.5055,69.5055,14401.0
2021-11-11 10:55:00,74.69,74.74,74.62,74.62,19806.0,69.5055,69.552,69.4404,69.4404,19806.0
2021-11-11 11:00:00,74.6,74.7,74.57,74.58,15867.0,69.4218,69.5148,69.3938,69.4031,15867.0
2021-11-11 11:05:00,74.58,74.8,74.56,74.8,22309.0,69.4031,69.6079,69.3845,69.6079,22309.0
2021-11-11 11:10:00,74.8,74.81,74.71,74.75,25550.0,69.6079,69.6172,69.5241,69.5613,25550.0
2021-11-11 11:15:00,74.75,74.88,74.75,74.81,25287.0,69.5613,69.6823,69.5613,69.6172,25287.0
2021-11-11 11:20:00,74.82,74.88,74.79,74.85,19822.0,69.6265,69.6823,69.5986,69.6544,19822.0
2021-11-11 11:25:00,74.86,74.88,74.69,74.78,32272.0,69.6637,69.6823,69.5055,69.5893,32272.0
2021-11-11 11:30:00,74.78,74.78,74.49,74.52,15035.0,69.5893,69.5893,69.3194,69.3473,15035.0
2021-11-11 11:35:00,74.51,74.74,74.48,74.74,15252.0,69.338,69.552,69.3101,69.552,15252.0
2021-11-11 11:40:00,74.74,74.75,74.61,74.61,12195.0,69.552,69.5613,69.4311,69.4311,12195.0
2021-11-11 11:45:00,74.61,74.63,74.52,74.57,13005.0,69.4311,69.4497,69.3473,69.3938,13005.0
2021-11-11 11:50:00,74.56,74.56,74.5,74.5,13820.0,69.3845,69.3845,69.3287,69.3287,13820.0
2021-11-11 11:55:00,74.51,74.65,74.51,74.61,48454.0,69.338,69.4683,69.338,69.4311,48454.0
2021-11-11 12:00:00,74.58,74.6,74.35,74.35,18544.0,69.4031,69.4218,69.1891,69.1891,18544.0
2021-11-11 12:05:00,74.38,74.44,74.28,74.31,15038.0,69.217,69.2729,69.124,69.1519,15038.0
2021-11-11 12:10:00,74.31,74.38,74.27,74.28,12331.0,69.1519,69.217,69.1147,69.124,12331.0
2021-11-11 12:15:00,74.29,74.32,74.13,74.13,19928.0,69.1333,69.1612,68.9844,68.9844,19928.0
2021-11-11 12:20:00,74.13,74.15,74.08,74.12,16454.0,68.9844,69.003,68.9379,68.9751,16454.0
2021-11-11 12:25:00,74.09,74.1,74.03,74.05,17173.0,68.9472,68.9565,68.8913,68.9099,17173.0
2021-11-11 12:30:00,74.05,74.12,74.01,74.1,20853.0,68.9099,68.9751,68.8727,68.9565,20853.0
2021-11-11 12:35:00,74.09,74.19,74.09,74.16,18975.0,68.9472,69.0402,68.9472,69.0123,18975.0
2021-11-11 12:40:00,74.16,74.17,74.12,74.16,22322.0,69.0123,69.0216,68.9751,69.0123,22322.0
2021-11-11 12:45:00,74.15,74.15,74.08,74.11,11992.0,69.003,69.003,68.9379,68.9658,11992.0
2021-11-11 12:50:00,74.12,74.13,74.09,74.09,12198.0,68.9751,68.9844,68.9472,68.9472,12198.0
2021-11-11 12:55:00,74.09,74.11,74.04,74.08,15668.0,68.9472,68.9658,68.9006,68.9379,15668.0
2021-11-11 13:00:00,74.09,74.09,74.03,74.06,19588.0,68.9472,68.9472,68.8913,68.9192,19588.0
2021-11-11 13:05:00,74.07,74.08,74.02,74.03,13261.0,68.9285,68.9379,68.882,68.8913,13261.0
2021-11-11 13:10:00,74.02,74.1,74.01,74.05,11752.0,68.882,68.9565,68.8727,68.9099,11752.0
2021-11-11 13:15:00,74.03,74.11,74.03,74.08,9863.0,68.8913,68.9658,68.8913,68.9379,9863.0
2021-11-11 13:20:00,74.08,74.14,74.06,74.07,13702.0,68.9379,68.9937,68.9192,68.9285,13702.0
2021-11-11 13:25:00,74.08,74.08,73.97,74.06,14452.0,68.9379,68.9379,68.8355,68.9192,14452.0
2021-11-11 13:30:00,74.07,74.09,74.05,74.08,13250.0,68.9285,68.9472,68.9099,68.9379,13250.0
2021-11-11 13:35:00,74.06,74.15,74.05,74.14,14396.0,68.9192,69.003,68.9099,68.9937,14396.0
2021-11-11 13:40:00,74.16,74.16,74.1,74.14,14914.0,69.0123,69.0123,68.9565,68.9937,14914.0
2021-11-11 13:45:00,74.13,74.14,74.0,74.01,24111.0,68.9844,68.9937,68.8634,68.8727,24111.0
2021-11-11 13:50:00,74.01,74.04,73.95,73.97,16502.0,68.8727,68.9006,68.8169,68.8355,16502.0
2021-11-11 13:55:00,73.97,73.97,73.87,73.89,9567.0,68.8355,68.8355,68.7424,68.761,9567.0
2021-11-11 14:00:00,73.88,73.96,73.88,73.96,7767.0,68.7517,68.8262,68.7517,68.8262,7767.0
2021-11-11 14:05:00,73.96,73.96,73.92,73.96,15319.0,68.8262,68.8262,68.789,68.8262,15319.0
2021-11-11 14:10:00,73.96,73.99,73.89,73.9,11990.0,68.8262,68.8541,68.761,68.7703,11990.0
2021-11-11 14:15:00,73.9,73.91,73.81,73.82,13806.0,68.7703,68.7797,68.6866,68.6959,13806.0
2021-11-11 14:20:00,73.83,73.86,73.79,73.85,11013.0,68.7052,68.7331,68.668,68.7238,11013.0
2021-11-11 14:25:00,73.85,73.86,73.84,73.86,12897.0,68.7238,68.7331,68.7145,68.7331,12897.0
2021-11-11 14:30:00,73.86,73.91,73.85,73.9,21948.0,68.7331,68.7797,68.7238,68.7703,21948.0
2021-11-11 14:35:00,73.92,73.93,73.88,73.9,17689.0,68.789,68.7983,68.7517,68.7703,17689.0
2021-11-11 14:40:00,73.91,73.91,73.75,73.77,22036.0,68.7797,68.7797,68.6308,68.6494,22036.0
2021-11-11 14:45:00,73.78,73.79,73.69,73.7,24174.0,68.6587,68.668,68.5749,68.5842,24174.0
2021-11-11 14:50:00,73.7,73.7,73.58,73.59,21518.0,68.5842,68.5842,68.4726,68.4819,21518.0
2021-11-11 14:55:00,73.59,73.61,73.54,73.6,30143.0,68.4819,68.5005,68.4353,68.4912,30143.0
2021-11-11 15:00:00,73.6,73.65,73.53,73.64,61499.0,68.4912,68.5377,68.426,68.5284,61499.0
2021-11-11 15:05:00,73.63,73.64,73.59,73.6,26774.0,68.5191,68.5284,68.4819,68.4912,26774.0
2021-11-11 15:10:00,73.59,73.59,73.49,73.51,36487.0,68.4819,68.4819,68.3888,68.4074,36487.0
2021-11-11 15:15:00,73.5,73.72,73.5,73.71,31337.0,68.3981,68.6028,68.3981,68.5935,31337.0
2021-11-11 15:20:00,73.7,73.71,73.68,73.7,16825.0,68.5842,68.5935,68.5656,68.5842,16825.0
2021-11-11 15:25:00,73.7,73.74,73.7,73.71,27419.0,68.5842,68.6215,68.5842,68.5935,27419.0
2021-11-11 15:30:00,73.7,73.71,73.62,73.65,31906.0,68.5842,68.5935,68.5098,68.5377,31906.0
2021-11-11 15:35:00,73.66,73.75,73.65,73.75,26603.0,68.547,68.6308,68.5377,68.6308,26603.0
2021-11-11 15:40:00,73.74,73.79,73.73,73.78,40963.0,68.6215,68.668,68.6122,68.6587,40963.0
2021-11-11 15:45:00,73.78,73.86,73.73,73.73,50161.0,68.6587,68.7331,68.6122,68.6122,50161.0
2021-11-11 15:50:00,73.71,73.73,73.41,73.48,130240.0,68.5935,68.6122,68.3144,68.3795,130240.0
2021-11-11 15:55:00,73.48,73.48,73.29,73.3,310778.0,68.3795,68.3795,68.2027,68.212,310778.0
2021-11-12 09:30:00,73.47,73.7,72.84,73.13,84194.0,68.3702,68.5842,67.7839,68.0538,84194.0
2021-11-12 09:35:00,73.08,73.19,72.65,72.77,49528.0,68.0073,68.1096,67.6071,67.7188,49528.0
2021-11-12 09:40:00,72.73,73.13,72.65,73.09,43170.0,67.6816,68.0538,67.6071,68.0166,43170.0
2021-11-12 09:45:00,73.15,73.2,72.92,72.92,31063.0,68.0724,68.1189,67.8584,67.8584,31063.0
2021-11-12 09:50:00,72.9,73.02,72.7,73.02,34390.0,67.8398,67.9514,67.6536,67.9514,34390.0
2021-11-12 09:55:00,73.01,73.08,72.73,72.75,42340.0,67.9421,68.0073,67.6816,67.7002,42340.0
2021-11-12 10:00:00,72.79,73.05,72.79,72.91,28136.0,67.7374,67.9794,67.7374,67.8491,28136.0
2021-11-12 10:05:00,72.9,72.9,72.53,72.65,74185.0,67.8398,67.8398,67.4954,67.6071,74185.0
2021-11-12 10:10:00,72.65,73.05,72.57,73.05,80903.0,67.6071,67.9794,67.5327,67.9794,80903.0
2021-11-12 10:15:00,73.06,73.18,72.99,73.02,43414.0,67.9887,68.1003,67.9235,67.9514,43414.0
2021-11-12 10:20:00,73.05,73.08,72.94,73.04,33579.0,67.9794,68.0073,67.877,67.97,33579.0
2021-11-12 10:25:00,73.05,73.08,72.94,73.05,42199.0,67.9794,68.0073,67.877,67.9794,42199.0
2021-11-12 10:30:00,73.03,73.06,72.76,72.78,78658.0,67.9607,67.9887,67.7095,67.7281,78658.0
2021-11-12 10:35:00,72.78,72.95,72.78,72.82,21472.0,67.7281,67.8863,67.7281,67.7653,21472.0
2021-11-12 10:40:00,72.82,72.84,72.74,72.8,25934.0,67.7653,67.7839,67.6909,67.7467,25934.0
2021-11-12 10:45:00,72.8,72.95,72.73,72.95,19567.0,67.7467,67.8863,67.6816,67.8863,19567.0
2021-11-12 10:50:00,72.93,73.01,72.89,72.91,47712.0,67.8677,67.9421,67.8305,67.8491,47712.0
2021-11-12 10:55:00,72.91,73.16,72.91,73.09,67763.0,67.8491,68.0817,67.8491,68.0166,67763.0
2021-11-12 11:00:00,73.09,73.15,72.98,73.01,27102.0,68.0166,68.0724,67.9142,67.9421,27102.0
2021-11-12 11:05:00,73.0,73.06,72.96,73.06,24077.0,67.9328,67.9887,67.8956,67.9887,24077.0
2021-11-12 11:10:00,73.03,73.11,72.93,73.11,11350.0,67.9607,68.0352,67.8677,68.0352,11350.0
2021-11-12 11:15:00,73.11,73.26,73.11,73.24,18991.0,68.0352,68.1748,68.0352,68.1562,18991.0
2021-11-12 11:20:00,73.24,73.26,73.14,73.14,14570.0,68.1562,68.1748,68.0631,68.0631,14570.0
2021-11-12 11:25:00,73.14,73.22,73.12,73.19,13211.0,68.0631,68.1376,68.0445,68.1096,13211.0
2021-11-12 11:30:00,73.2,73.27,73.2,73.22,24700.0,68.1189,68.1841,68.1189,68.1376,24700.0
2021-11-12 11:35:00,73.21,73.32,73.19,73.31,23544.0,68.1282,68.2306,68.1096,68.2213,23544.0
2021-11-12 11:40:00,73.31,73.35,73.26,73.32,13959.0,68.2213,68.2585,68.1748,68.2306,13959.0
2021-11-12 11:45:00,73.3,73.3,73.18,73.26,20359.0,68.212,68.212,68.1003,68.1748,20359.0
2021-11-12 11:50:00,73.25,73.37,73.24,73.35,14659.0,68.1655,68.2771,68.1562,68.2585,14659.0
2021-11-12 11:55:00,73.35,73.38,73.29,73.37,19305.0,68.2585,68.2864,68.2027,68.2771,19305.0
2021-11-12 12:00:00,73.39,73.47,73.38,73.46,13486.0,68.2958,68.3702,68.2864,68.3609,13486.0
2021-11-12 12:05:00,73.48,73.55,73.44,73.46,30889.0,68.3795,68.4446,68.3423,68.3609,30889.0
2021-11-12 12:10:00,73.43,73.53,73.43,73.51,16844.0,68.333,68.426,68.333,68.4074,16844.0
2021-11-12 12:15:00,73.52,73.53,73.46,73.48,13777.0,68.4167,68.426,68.3609,68.3795,13777.0
2021-11-12 12:20:00,73.48,73.53,73.4,73.5,26102.0,68.3795,68.426,68.3051,68.3981,26102.0
2021-11-12 12:25:00,73.51,73.57,73.5,73.56,15701.0,68.4074,68.4633,68.3981,68.454,15701.0
2021-11-12 12:30:00,73.55,73.56,73.46,73.53,17943.0,68.4446,68.454,68.3609,68.426,17943.0
2021-11-12 12:35:00,73.54,73.66,73.53,73.62,20065.0,68.4353,68.547,68.426,68.5098,20065.0
2021-11-12 12:40:00,73.62,73.68,73.59,73.59,12470.0,68.5098,68.5656,68.4819,68.4819,12470.0
2021-11-12 12:45:00,73.61,73.63,73.53,73.58,12534.0,68.5005,68.5191,68.426,68.4726,12534.0
2021-11-12 12:50:00,73.58,73.63,73.56,73.61,12295.0,68.4726,68.5191,68.454,68.5005,12295.0
2021-11-12 12:55:00,73.61,73.63,73.57,73.59,10814.0,68.5005,68.5191,68.4633,68.4819,10814.0
2021-11-12 13:00:00,73.61,73.67,73.54,73.66,25478.0,68.5005,68.5563,68.4353,68.547,25478.0
2021-11-12 13:05:00,73.66,73.67,73.61,73.64,13437.0,68.547,68.5563,68.5005,68.5284,13437.0
2021-11-12 13:10:00,73.63,73.77,73.63,73.71,23577.0,68.5191,68.6494,68.5191,68.5935,23577.0
2021-11-12 13:15:00,73.72,73.81,73.71,73.74,14009.0,68.6028,68.6866,68.5935,68.6215,14009.0
2021-11-12 13:20:00,73.73,73.9,73.73,73.86,28487.0,68.6122,68.7703,68.6122,68.7331,28487.0
2021-11-12 13:25:00,73.87,73.93,73.8,73.88,14974.0,68.7424,68.7983,68.6773,68.7517,14974.0
2021-11-12 13:30:00,73.86,73.98,73.86,73.93,11622.0,68.7331,68.8448,68.7331,68.7983,11622.0
2021-11-12 13:35:00,73.93,74.06,73.91,74.06,49910.0,68.7983,68.9192,68.7797,68.9192,49910.0
2021-11-12 13:40:00,74.04,74.07,73.98,74.01,45581.0,68.9006,68.9285,68.8448,68.8727,45581.0
2021-11-12 13:45:00,74.0,74.01,73.93,73.95,11665.0,68.8634,68.8727,68.7983,68.8169,11665.0
2021-11-12 13:50:00,73.93,73.99,73.87,73.99,21416.0,68.7983,68.8541,68.7424,68.8541,21416.0
2021-11-12 13:55:00,73.99,74.05,73.98,74.01,15069.0,68.8541,68.9099,68.8448,68.8727,15069.0
2021-11-12 14:00:00,74.03,74.07,74.02,74.05,12162.0,68.8913,68.9285,68.882,68.9099,12162.0
2021-11-12 14:05:00,74.05,74.09,74.01,74.08,21034.0,68.9099,68.9472,68.8727,68.9379,21034.0
2021-11-12 14:10:00,74.09,74.13,74.07,74.08,16428.0,68.9472,68.9844,68.9285,68.9379,16428.0
2021-11-12 14:15:00,74.06,74.12,74.04,74.09,16136.0,68.9192,68.9751,68.9006,68.9472,16136.0
2021-11-12 14:20:00,74.1,74.13,74.07,74.08,15860.0,68.9565,68.9844,68.9285,68.9379,15860.0
2021-11-12 14:25:00,74.09,74.1,74.02,74.02,21680.0,68.9472,68.9565,68.882,68.882,21680.0
2021-11-12 14:30:00,74.01,74.01,73.95,73.97,16953.0,68.8727,68.8727,68.8169,68.8355,16953.0
2021-11-12 14:35:00,73.97,73.97,73.91,73.95,17897.0,68.8355,68.8355,68.7797,68.8169,17897.0
2021-11-12 14:40:00,73.95,73.95,73.81,73.9,41380.0,68.8169,68.8169,68.6866,68.7703,41380.0
2021-11-12 14:45:00,73.9,73.95,73.89,73.92,11921.0,68.7703,68.8169,68.761,68.789,11921.0
2021-11-12 14:50:00,73.9,73.94,73.88,73.89,11698.0,68.7703,68.8076,68.7517,68.761,11698.0
2021-11-12 14:55:00,73.9,73.92,73.84,73.85,13839.0,68.7703,68.789,68.7145,68.7238,13839.0
2021-11-12 15:00:00,73.85,73.91,73.8,73.91,22609.0,68.7238,68.7797,68.6773,68.7797,22609.0
2021-11-12 15:05:00,73.91,73.92,73.83,73.84,22461.0,68.7797,68.789,68.7052,68.7145,22461.0
2021-11-12 15:10:00,73.84,73.89,73.81,73.82,24076.0,68.7145,68.761,68.6866,68.6959,24076.0
2021-11-12 15:15:00,73.83,73.85,73.77,73.85,21437.0,68.7052,68.7238,68.6494,68.7238,21437.0
2021-11-12 15:20:00,73.86,73.9,73.82,73.89,18283.0,68.7331,68.7703,68.6959,68.761,18283.0
2021-11-12 15:25:00,73.89,73.93,73.86,73.88,27225.0,68.761,68.7983,68.7331,68.7517,27225.0
2021-11-12 15:30:00,73.89,73.95,73.87,73.95,28484.0,68.761,68.8169,68.7424,68.8169,28484.0
2021-11-12 15:35:00,73.95,74.03,73.94,73.95,35225.0,68.8169,68.8913,68.8076,68.8169,35225.0
2021-11-12 15:40:00,73.96,73.97,73.9,73.92,38394.0,68.8262,68.8355,68.7703,68.789,38394.0
2021-11-12 15:45:00,73.92,73.92,73.79,73.82,51262.0,68.789,68.789,68.668,68.6959,51262.0
2021-11-12 15:50:00,73.82,73.88,73.73,73.78,109411.0,68.6959,68.7517,68.6122,68.6587,109411.0
2021-11-12 15:55:00,73.79,73.92,73.74,73.9,316000.0,68.668,68.789,68.6215,68.7703,316000.0
2021-11-15 09:30:00,74.48,75.47,74.38,75.34,208543.0,69.3101,70.2314,69.217,70.1104,208543.0
2021-11-15 09:35:00,75.38,75.77,75.15,75.53,225082.0,70.1476,70.5105,69.9336,70.2872,225082.0
2021-11-15 09:40:00,75.53,75.57,75.1,75.48,42948.0,70.2872,70.3244,69.8871,70.2407,42948.0
2021-11-15 09:45:00,75.52,75.56,75.32,75.39,60583.0,70.2779,70.3151,70.0918,70.1569,60583.0
2021-11-15 09:50:00,75.4,75.56,75.24,75.54,54420.0,70.1662,70.3151,70.0173,70.2965,54420.0
2021-11-15 09:55:00,75.54,75.65,75.52,75.59,64717.0,70.2965,70.3989,70.2779,70.343,64717.0
2021-11-15 10:00:00,75.6,75.72,75.44,75.62,69671.0,70.3523,70.464,70.2035,70.371,69671.0
2021-11-15 10:05:00,75.63,75.92,75.6,75.89,73369.0,70.3803,70.6501,70.3523,70.6222,73369.0
2021-11-15 10:10:00,75.9,75.92,75.79,75.89,39616.0,70.6315,70.6501,70.5292,70.6222,39616.0
2021-11-15 10:15:00,75.9,76.07,75.84,75.99,73801.0,70.6315,70.7897,70.5757,70.7153,73801.0
2021-11-15 10:20:00,75.99,76.23,75.99,76.23,52995.0,70.7153,70.9386,70.7153,70.9386,52995.0
2021-11-15 10:25:00,76.23,76.24,75.96,75.97,64253.0,70.9386,70.9479,70.6874,70.6967,64253.0
2021-11-15 10:30:00,75.96,75.99,75.82,75.97,40593.0,70.6874,70.7153,70.5571,70.6967,40593.0
2021-11-15 10:35:00,75.98,76.11,75.93,75.94,54722.0,70.706,70.8269,70.6594,70.6687,54722.0
2021-11-15 10:40:00,75.93,75.93,75.67,75.7,45122.0,70.6594,70.6594,70.4175,70.4454,45122.0
2021-11-15 10:45:00,75.71,75.98,75.67,75.94,49522.0,70.4547,70.706,70.4175,70.6687,49522.0
2021-11-15 10:50:00,75.96,75.96,75.65,75.74,45718.0,70.6874,70.6874,70.3989,70.4826,45718.0
2021-11-15 10:55:00,75.74,75.75,75.44,75.46,64154.0,70.4826,70.4919,70.2035,70.2221,64154.0
2021-11-15 11:00:00,75.45,75.5,75.4,75.41,64783.0,70.2128,70.2593,70.1662,70.1755,64783.0
2021-11-15 11:05:00,75.4,75.41,75.26,75.26,52641.0,70.1662,70.1755,70.0359,70.0359,52641.0
2021-11-15 11:10:00,75.24,75.27,75.13,75.19,52235.0,70.0173,70.0453,69.915,69.9708,52235.0
2021-11-15 11:15:00,75.19,75.19,75.02,75.17,53550.0,69.9708,69.9708,69.8126,69.9522,53550.0
2021-11-15 11:20:00,75.16,75.39,75.16,75.37,41980.0,69.9429,70.1569,69.9429,70.1383,41980.0
2021-11-15 11:25:00,75.37,75.37,75.24,75.31,44093.0,70.1383,70.1383,70.0173,70.0825,44093.0
2021-11-15 11:30:00,75.32,75.32,75.09,75.23,38991.0,70.0918,70.0918,69.8777,70.008,38991.0
2021-11-15 11:35:00,75.22,75.32,75.21,75.24,35036.0,69.9987,70.0918,69.9894,70.0173,35036.0
2021-11-15 11:40:00,75.24,75.25,74.83,74.86,55806.0,70.0173,70.0266,69.6358,69.6637,55806.0
2021-11-15 11:45:00,74.85,74.95,74.77,74.86,52167.0,69.6544,69.7475,69.58,69.6637,52167.0
2021-11-15 11:50:00,74.86,74.88,74.79,74.8,28706.0,69.6637,69.6823,69.5986,69.6079,28706.0
2021-11-15 11:55:00,74.8,75.09,74.79,75.08,28859.0,69.6079,69.8777,69.5986,69.8684,28859.0
2021-11-15 12:00:00,75.07,75.07,74.77,74.8,60658.0,69.8591,69.8591,69.58,69.6079,60658.0
2021-11-15 12:05:00,74.79,74.82,74.69,74.73,41861.0,69.5986,69.6265,69.5055,69.5427,41861.0
2021-11-15 12:10:00,74.74,74.78,74.7,74.72,38619.0,69.552,69.5893,69.5148,69.5334,38619.0
2021-11-15 12:15:00,74.73,74.74,74.49,74.51,41889.0,69.5427,69.552,69.3194,69.338,41889.0
2021-11-15 12:20:00,74.51,74.52,74.39,74.41,41401.0,69.338,69.3473,69.2263,69.2449,41401.0
2021-11-15 12:25:00,74.42,74.54,74.4,74.52,32579.0,69.2543,69.3659,69.2356,69.3473,32579.0
2021-11-15 12:30:00,74.52,74.57,74.48,74.5,31488.0,69.3473,69.3938,69.3101,69.3287,31488.0
2021-11-15 12:35:00,74.49,74.56,74.49,74.55,25632.0,69.3194,69.3845,69.3194,69.3752,25632.0
2021-11-15 12:40:00,74.54,74.54,74.44,74.47,25001.0,69.3659,69.3659,69.2729,69.3008,25001.0
2021-11-15 12:45:00,74.44,74.46,74.32,74.41,53293.0,69.2729,69.2915,69.1612,69.2449,53293.0
2021-11-15 12:50:00,74.42,74.58,74.41,74.58,19308.0,69.2543,69.4031,69.2449,69.4031,19308.0
2021-11-15 12:55:00,74.58,74.58,74.51,74.51,21100.0,69.4031,69.4031,69.338,69.338,21100.0
2021-11-15 13:00:00,74.51,74.58,74.51,74.58,16867.0,69.338,69.4031,69.338,69.4031,16867.0
2021-11-15 13:05:00,74.57,74.59,74.48,74.48,30697.0,69.3938,69.4125,69.3101,69.3101,30697.0
2021-11-15 13:10:00,74.48,74.51,74.39,74.41,23789.0,69.3101,69.338,69.2263,69.2449,23789.0
2021-11-15 13:15:00,74.41,74.49,74.4,74.42,19782.0,69.2449,69.3194,69.2356,69.2543,19782.0
2021-11-15 13:20:00,74.43,74.49,74.38,74.48,20167.0,69.2636,69.3194,69.217,69.3101,20167.0
2021-11-15 13:25:00,74.48,74.49,74.41,74.44,15720.0,69.3101,69.3194,69.2449,69.2729,15720.0
2021-11-15 13:30:00,74.43,74.5,74.42,74.5,22708.0,69.2636,69.3287,69.2543,69.3287,22708.0
2021-11-15 13:35:00,74.49,74.49,74.41,74.46,13942.0,69.3194,69.3194,69.2449,69.2915,13942.0
2021-11-15 13:40:00,74.45,74.46,74.38,74.41,23140.0,69.2822,69.2915,69.217,69.2449,23140.0
2021-11-15 13:45:00,74.41,74.44,74.39,74.44,15024.0,69.2449,69.2729,69.2263,69.2729,15024.0
2021-11-15 13:50:00,74.44,74.5,74.43,74.49,16668.0,69.2729,69.3287,69.2636,69.3194,16668.0
2021-11-15 13:55:00,74.49,74.5,74.36,74.39,30065.0,69.3194,69.3287,69.1984,69.2263,30065.0
2021-11-15 14:00:00,74.38,74.4,74.33,74.33,26153.0,69.217,69.2356,69.1705,69.1705,26153.0
2021-11-15 14:05:00,74.33,74.36,74.3,74.32,18973.0,69.1705,69.1984,69.1426,69.1612,18973.0
2021-11-15 14:10:00,74.33,74.36,74.3,74.31,23752.0,69.1705,69.1984,69.1426,69.1519,23752.0
2021-11-15 14:15:00,74.31,74.32,74.26,74.27,26704.0,69.1519,69.1612,69.1054,69.1147,26704.0
2021-11-15 14:20:00,74.27,74.32,74.24,74.31,20651.0,69.1147,69.1612,69.0867,69.1519,20651.0
2021-11-15 14:25:00,74.31,74.36,74.27,74.27,37290.0,69.1519,69.1984,69.1147,69.1147,37290.0
2021-11-15 14:30:00,74.27,74.28,74.23,74.27,30761.0,69.1147,69.124,69.0774,69.1147,30761.0
2021-11-15 14:35:00,74.28,74.28,74.24,74.26,13528.0,69.124,69.124,69.0867,69.1054,13528.0
2021-11-15 14:40:00,74.26,74.3,74.25,74.28,25724.0,69.1054,69.1426,69.0961,69.124,25724.0
2021-11-15 14:45:00,74.28,74.28,74.1,74.11,27332.0,69.124,69.124,68.9565,68.9658,27332.0
2021-11-15 14:50:00,74.11,74.11,74.03,74.04,24931.0,68.9658,68.9658,68.8913,68.9006,24931.0
2021-11-15 14:55:00,74.04,74.18,74.02,74.07,34740.0,68.9006,69.0309,68.882,68.9285,34740.0
2021-11-15 15:00:00,74.06,74.1,74.04,74.06,23909.0,68.9192,68.9565,68.9006,68.9192,23909.0
2021-11-15 15:05:00,74.06,74.09,74.04,74.06,23617.0,68.9192,68.9472,68.9006,68.9192,23617.0
2021-11-15 15:10:00,74.06,74.1,74.03,74.09,23008.0,68.9192,68.9565,68.8913,68.9472,23008.0
2021-11-15 15:15:00,74.09,74.12,74.05,74.12,16637.0,68.9472,68.9751,68.9099,68.9751,16637.0
2021-11-15 15:20:00,74.11,74.14,74.1,74.11,30727.0,68.9658,68.9937,68.9565,68.9658,30727.0
2021-11-15 15:25:00,74.1,74.21,74.08,74.21,28055.0,68.9565,69.0588,68.9379,69.0588,28055.0
2021-11-15 15:30:00,74.21,74.22,74.14,74.15,41277.0,69.0588,69.0681,68.9937,69.003,41277.0
2021-11-15 15:35:00,74.14,74.14,74.07,74.09,39806.0,68.9937,68.9937,68.9285,68.9472,39806.0
2021-11-15 15:40:00,74.1,74.15,74.06,74.14,48813.0,68.9565,69.003,68.9192,68.9937,48813.0
2021-11-15 15:45:00,74.14,74.21,74.13,74.2,55096.0,68.9937,69.0588,68.9844,69.0495,55096.0
2021-11-15 15:50:00,74.2,74.2,74.0,74.05,95049.0,69.0495,69.0495,68.8634,68.9099,95049.0
2021-11-15 15:55:00,74.04,74.23,74.03,74.23,181518.0,68.9006,69.0774,68.8913,69.0774,181518.0
2021-11-16 09:30:00,74.3,74.78,74.19,74.7,125429.0,69.1426,69.5893,69.0402,69.5148,125429.0
2021-11-16 09:35:00,74.73,74.99,74.65,74.8,42997.0,69.5427,69.7847,69.4683,69.6079,42997.0
2021-11-16 09:40:00,74.78,74.96,74.72,74.92,39162.0,69.5893,69.7568,69.5334,69.7195,39162.0
2021-11-16 09:45:00,74.9,74.9,74.64,74.76,54107.0,69.7009,69.7009,69.459,69.5707,54107.0
2021-11-16 09:50:00,74.77,74.88,74.72,74.81,37096.0,69.58,69.6823,69.5334,69.6172,37096.0
2021-11-16 09:55:00,74.81,75.24,74.8,75.21,53020.0,69.6172,70.0173,69.6079,69.9894,53020.0
2021-11-16 10:00:00,75.23,75.5,75.21,75.48,48642.0,70.008,70.2593,69.9894,70.2407,48642.0
2021-11-16 10:05:00,75.48,75.52,75.13,75.3,71551.0,70.2407,70.2779,69.915,70.0732,71551.0
2021-11-16 10:10:00,75.31,75.53,75.31,75.42,45867.0,70.0825,70.2872,70.0825,70.1848,45867.0
2021-11-16 10:15:00,75.42,75.66,75.4,75.53,39032.0,70.1848,70.4082,70.1662,70.2872,39032.0
2021-11-16 10:20:00,75.53,75.53,75.24,75.42,104816.0,70.2872,70.2872,70.0173,70.1848,104816.0
2021-11-16 10:25:00,75.42,75.61,75.41,75.56,86563.0,70.1848,70.3617,70.1755,70.3151,86563.0
2021-11-16 10:30:00,75.57,75.86,75.54,75.85,75660.0,70.3244,70.5943,70.2965,70.585,75660.0
2021-11-16 10:35:00,75.85,76.02,75.85,76.02,109280.0,70.585,70.7432,70.585,70.7432,109280.0
2021-11-16 10:40:00,76.02,76.07,75.89,76.03,54257.0,70.7432,70.7897,70.6222,70.7525,54257.0
2021-11-16 10:45:00,76.02,76.14,75.93,75.99,44456.0,70.7432,70.8549,70.6594,70.7153,44456.0
2021-11-16 10:50:00,76.0,76.12,75.94,76.11,38262.0,70.7246,70.8363,70.6687,70.8269,38262.0
2021-11-16 10:55:00,76.1,76.2,76.09,76.19,40659.0,70.8176,70.9107,70.8083,70.9014,40659.0
2021-11-16 11:00:00,76.2,76.31,76.18,76.3,29452.0,70.9107,71.0131,70.8921,71.0038,29452.0
2021-11-16 11:05:00,76.3,76.3,76.18,76.27,26150.0,71.0038,71.0038,70.8921,70.9758,26150.0
2021-11-16 11:10:00,76.26,76.33,76.16,76.18,33181.0,70.9665,71.0317,70.8735,70.8921,33181.0
2021-11-16 11:15:00,76.19,76.32,76.15,76.2,48740.0,70.9014,71.0224,70.8642,70.9107,48740.0
2021-11-16 11:20:00,76.19,76.25,76.15,76.15,49033.0,70.9014,70.9572,70.8642,70.8642,49033.0
2021-11-16 11:25:00,76.13,76.22,76.1,76.16,21429.0,70.8456,70.9293,70.8176,70.8735,21429.0
2021-11-16 11:30:00,76.15,76.18,76.1,76.17,32282.0,70.8642,70.8921,70.8176,70.8828,32282.0
2021-11-16 11:35:00,76.18,76.18,75.93,75.94,54998.0,70.8921,70.8921,70.6594,70.6687,54998.0
2021-11-16 11:40:00,75.94,76.07,75.93,75.94,29054.0,70.6687,70.7897,70.6594,70.6687,29054.0
2021-11-16 11:45:00,75.94,76.02,75.92,75.97,51306.0,70.6687,70.7432,70.6501,70.6967,51306.0
2021-11-16 11:50:00,75.98,76.02,75.95,76.02,22187.0,70.706,70.7432,70.6781,70.7432,22187.0
2021-11-16 11:55:00,76.02,76.19,76.02,76.17,30410.0,70.7432,70.9014,70.7432,70.8828,30410.0
2021-11-16 12:00:00,76.17,76.19,76.02,76.02,30273.0,70.8828,70.9014,70.7432,70.7432,30273.0
2021-11-16 12:05:00,76.03,76.16,75.98,76.16,46964.0,70.7525,70.8735,70.706,70.8735,46964.0
2021-11-16 12:10:00,76.17,76.2,76.12,76.2,47222.0,70.8828,70.9107,70.8363,70.9107,47222.0
2021-11-16 12:15:00,76.2,76.21,76.12,76.15,34539.0,70.9107,70.92,70.8363,70.8642,34539.0
2021-11-16 12:20:00,76.13,76.13,76.02,76.06,38952.0,70.8456,70.8456,70.7432,70.7804,38952.0
2021-11-16 12:25:00,76.06,76.09,76.03,76.06,35353.0,70.7804,70.8083,70.7525,70.7804,35353.0
2021-11-16 12:30:00,76.05,76.09,75.96,76.06,48109.0,70.7711,70.8083,70.6874,70.7804,48109.0
2021-11-16 12:35:00,76.07,76.13,76.04,76.12,37836.0,70.7897,70.8456,70.7618,70.8363,37836.0
2021-11-16 12:40:00,76.12,76.13,76.03,76.12,46760.0,70.8363,70.8456,70.7525,70.8363,46760.0
2021-11-16 12:45:00,76.12,76.19,76.08,76.15,59041.0,70.8363,70.9014,70.799,70.8642,59041.0
2021-11-16 12:50:00,76.14,76.19,76.09,76.1,54412.0,70.8549,70.9014,70.8083,70.8176,54412.0
2021-11-16 12:55:00,76.1,76.19,76.03,76.08,124211.0,70.8176,70.9014,70.7525,70.799,124211.0
2021-11-16 13:00:00,76.09,76.1,75.98,76.05,93728.0,70.8083,70.8176,70.706,70.7711,93728.0
2021-11-16 13:05:00,76.05,76.07,76.02,76.06,53033.0,70.7711,70.7897,70.7432,70.7804,53033.0
2021-11-16 13:10:00,76.04,76.19,76.04,76.19,24212.0,70.7618,70.9014,70.7618,70.9014,24212.0
2021-11-16 13:15:00,76.19,76.23,76.14,76.15,26771.0,70.9014,70.9386,70.8549,70.8642,26771.0
2021-11-16 13:20:00,76.15,76.23,76.12,76.22,24081.0,70.8642,70.9386,70.8363,70.9293,24081.0
2021-11-16 13:25:00,76.22,76.38,76.21,76.38,18971.0,70.9293,71.0782,70.92,71.0782,18971.0
2021-11-16 13:30:00,76.37,76.47,76.37,76.41,37831.0,71.0689,71.162,71.0689,71.1061,37831.0
2021-11-16 13:35:00,76.39,76.39,76.23,76.33,33846.0,71.0875,71.0875,70.9386,71.0317,33846.0
2021-11-16 13:40:00,76.33,76.33,76.27,76.3,31118.0,71.0317,71.0317,70.9758,71.0038,31118.0
2021-11-16 13:45:00,76.3,76.32,76.21,76.25,101355.0,71.0038,71.0224,70.92,70.9572,101355.0
2021-11-16 13:50:00,76.26,76.43,76.25,76.42,37322.0,70.9665,71.1247,70.9572,71.1154,37322.0
2021-11-16 13:55:00,76.41,76.47,76.37,76.47,17652.0,71.1061,71.162,71.0689,71.162,17652.0
2021-11-16 14:00:00,76.47,76.5,76.42,76.46,18676.0,71.162,71.1899,71.1154,71.1527,18676.0
2021-11-16 14:05:00,76.47,76.51,76.46,76.48,30127.0,71.162,71.1992,71.1527,71.1713,30127.0
2021-11-16 14:10:00,76.48,76.55,76.45,76.54,50039.0,71.1713,71.2364,71.1433,71.2271,50039.0
2021-11-16 14:15:00,76.53,76.54,76.45,76.48,34407.0,71.2178,71.2271,71.1433,71.1713,34407.0
2021-11-16 14:20:00,76.48,76.5,76.44,76.48,77865.0,71.1713,71.1899,71.134,71.1713,77865.0
2021-11-16 14:25:00,76.48,76.54,76.47,76.52,34421.0,71.1713,71.2271,71.162,71.2085,34421.0
2021-11-16 14:30:00,76.51,76.58,76.48,76.51,24359.0,71.1992,71.2643,71.1713,71.1992,24359.0
2021-11-16 14:35:00,76.5,76.53,76.46,76.5,26273.0,71.1899,71.2178,71.1527,71.1899,26273.0
2021-11-16 14:40:00,76.5,76.5,76.43,76.48,36646.0,71.1899,71.1899,71.1247,71.1713,36646.0
2021-11-16 14:45:00,76.48,76.5,76.43,76.48,89426.0,71.1713,71.1899,71.1247,71.1713,89426.0
2021-11-16 14:50:00,76.48,76.52,76.47,76.49,47510.0,71.1713,71.2085,71.162,71.1806,47510.0
2021-11-16 14:55:00,76.49,76.5,76.25,76.32,108993.0,71.1806,71.1899,70.9572,71.0224,108993.0
2021-11-16 15:00:00,76.32,76.39,76.22,76.25,42062.0,71.0224,71.0875,70.9293,70.9572,42062.0
2021-11-16 15:05:00,76.23,76.23,76.07,76.13,32573.0,70.9386,70.9386,70.7897,70.8456,32573.0
2021-11-16 15:10:00,76.14,76.14,76.03,76.03,24643.0,70.8549,70.8549,70.7525,70.7525,24643.0
2021-11-16 15:15:00,76.02,76.05,75.93,76.05,52455.0,70.7432,70.7711,70.6594,70.7711,52455.0
2021-11-16 15:20:00,76.06,76.22,76.05,76.21,66603.0,70.7804,70.9293,70.7711,70.92,66603.0
2021-11-16 15:25:00,76.21,76.22,76.12,76.12,59499.0,70.92,70.9293,70.8363,70.8363,59499.0
2021-11-16 15:30:00,76.12,76.19,76.06,76.17,87658.0,70.8363,70.9014,70.7804,70.8828,87658.0
2021-11-16 15:35:00,76.17,76.18,76.11,76.15,135954.0,70.8828,70.8921,70.8269,70.8642,135954.0
2021-11-16 15:40:00,76.14,76.27,76.08,76.23,168737.0,70.8549,70.9758,70.799,70.9386,168737.0
2021-11-16 15:45:00,76.23,76.3,76.23,76.29,122214.0,70.9386,71.0038,70.9386,70.9945,122214.0
2021-11-16 15:50:00,76.29,76.3,75.98,75.99,272967.0,70.9945,71.0038,70.706,70.7153,272967.0
2021-11-16 15:55:00,75.98,76.07,75.85,75.89,297478.0,70.706,70.7897,70.585,70.6222,297478.0
2021-11-17 09:30:00,76.01,76.01,74.65,74.9,150079.0,70.7339,70.7339,69.4683,69.7009,150079.0
2021-11-17 09:35:00,74.93,75.04,74.63,75.04,82089.0,69.7289,69.8312,69.4497,69.8312,82089.0
2021-11-17 09:40:00,75.04,75.06,74.82,74.95,35429.0,69.8312,69.8498,69.6265,69.7475,35429.0
2021-11-17 09:45:00,74.95,75.16,74.87,75.02,59729.0,69.7475,69.9429,69.673,69.8126,59729.0
2021-11-17 09:50:00,74.99,74.99,74.7,74.76,40011.0,69.7847,69.7847,69.5148,69.5707,40011.0
2021-11-17 09:55:00,74.74,74.88,74.64,74.72,159347.0,69.552,69.6823,69.459,69.5334,159347.0
2021-11-17 10:00:00,74.72,74.82,74.61,74.67,42586.0,69.5334,69.6265,69.4311,69.4869,42586.0
2021-11-17 10:05:00,74.67,74.72,74.32,74.32,103816.0,69.4869,69.5334,69.1612,69.1612,103816.0
2021-11-17 10:10:00,74.34,74.7,74.34,74.6,105568.0,69.1798,69.5148,69.1798,69.4218,105568.0
2021-11-17 10:15:00,74.6,74.65,74.57,74.6,40887.0,69.4218,69.4683,69.3938,69.4218,40887.0
2021-11-17 10:20:00,74.61,74.66,74.27,74.28,161537.0,69.4311,69.4776,69.1147,69.124,161537.0
2021-11-17 10:25:00,74.26,74.32,74.11,74.13,33781.0,69.1054,69.1612,68.9658,68.9844,33781.0
2021-11-17 10:30:00,74.14,74.27,74.1,74.11,48006.0,68.9937,69.1147,68.9565,68.9658,48006.0
2021-11-17 10:35:00,74.11,74.12,73.84,73.91,50634.0,68.9658,68.9751,68.7145,68.7797,50634.0
2021-11-17 10:40:00,73.93,74.13,73.91,74.1,35543.0,68.7983,68.9844,68.7797,68.9565,35543.0
2021-11-17 10:45:00,74.08,74.54,74.07,74.48,139692.0,68.9379,69.3659,68.9285,69.3101,139692.0
2021-11-17 10:50:00,74.49,74.72,74.44,74.47,117545.0,69.3194,69.5334,69.2729,69.3008,117545.0
2021-11-17 10:55:00,74.46,74.46,74.17,74.2,65250.0,69.2915,69.2915,69.0216,69.0495,65250.0
2021-11-17 11:00:00,74.2,74.52,74.18,74.48,45230.0,69.0495,69.3473,69.0309,69.3101,45230.0
2021-11-17 11:05:00,74.49,74.59,74.47,74.51,55787.0,69.3194,69.4125,69.3008,69.338,55787.0
2021-11-17 11:10:00,74.51,74.6,74.46,74.51,55466.0,69.338,69.4218,69.2915,69.338,55466.0
2021-11-17 11:15:00,74.51,74.55,74.46,74.48,46411.0,69.338,69.3752,69.2915,69.3101,46411.0
2021-11-17 11:20:00,74.47,74.53,74.33,74.41,37781.0,69.3008,69.3566,69.1705,69.2449,37781.0
2021-11-17 11:25:00,74.4,74.5,74.4,74.5,24030.0,69.2356,69.3287,69.2356,69.3287,24030.0
2021-11-17 11:30:00,74.49,74.7,74.49,74.51,38954.0,69.3194,69.5148,69.3194,69.338,38954.0
2021-11-17 11:35:00,74.5,74.67,74.41,74.63,39649.0,69.3287,69.4869,69.2449,69.4497,39649.0
2021-11-17 11:40:00,74.63,74.66,74.55,74.61,18174.0,69.4497,69.4776,69.3752,69.4311,18174.0
2021-11-17 11:45:00,74.62,74.71,74.6,74.7,19176.0,69.4404,69.5241,69.4218,69.5148,19176.0
2021-11-17 11:50:00,74.69,74.69,74.55,74.57,21944.0,69.5055,69.5055,69.3752,69.3938,21944.0
2021-11-17 11:55:00,74.57,74.59,74.51,74.55,16722.0,69.3938,69.4125,69.338,69.3752,16722.0
2021-11-17 12:00:00,74.56,74.57,74.47,74.52,70495.0,69.3845,69.3938,69.3008,69.3473,70495.0
2021-11-17 12:05:00,74.53,74.53,74.41,74.43,42238.0,69.3566,69.3566,69.2449,69.2636,42238.0
2021-11-17 12:10:00,74.44,74.45,74.28,74.3,14801.0,69.2729,69.2822,69.124,69.1426,14801.0
2021-11-17 12:15:00,74.3,74.39,74.29,74.38,14785.0,69.1426,69.2263,69.1333,69.217,14785.0
2021-11-17 12:20:00,74.39,74.45,74.18,74.2,29894.0,69.2263,69.2822,69.0309,69.0495,29894.0
2021-11-17 12:25:00,74.19,74.2,73.92,73.94,24081.0,69.0402,69.0495,68.789,68.8076,24081.0
2021-11-17 12:30:00,73.93,74.0,73.77,73.97,69169.0,68.7983,68.8634,68.6494,68.8355,69169.0
2021-11-17 12:35:00,73.97,74.02,73.95,74.0,17354.0,68.8355,68.882,68.8169,68.8634,17354.0
2021-11-17 12:40:00,74.0,74.02,73.9,73.92,17827.0,68.8634,68.882,68.7703,68.789,17827.0
2021-11-17 12:45:00,73.92,73.92,73.83,73.87,17156.0,68.789,68.789,68.7052,68.7424,17156.0
2021-11-17 12:50:00,73.88,73.88,73.64,73.65,27097.0,68.7517,68.7517,68.5284,68.5377,27097.0
2021-11-17 12:55:00,73.65,73.65,73.53,73.63,41982.0,68.5377,68.5377,68.426,68.5191,41982.0
2021-11-17 13:00:00,73.63,73.67,73.59,73.66,34366.0,68.5191,68.5563,68.4819,68.547,34366.0
2021-11-17 13:05:00,73.65,73.69,73.61,73.67,28280.0,68.5377,68.5749,68.5005,68.5563,28280.0
2021-11-17 13:10:00,73.67,73.74,73.64,73.66,24716.0,68.5563,68.6215,68.5284,68.547,24716.0
2021-11-17 13:15:00,73.67,73.81,73.66,73.81,25628.0,68.5563,68.6866,68.547,68.6866,25628.0
2021-11-17 13:20:00,73.8,73.81,73.7,73.71,25809.0,68.6773,68.6866,68.5842,68.5935,25809.0
2021-11-17 13:25:00,73.73,73.84,73.72,73.79,28812.0,68.6122,68.7145,68.6028,68.668,28812.0
2021-11-17 13:30:00,73.78,73.79,73.68,73.71,20800.0,68.6587,68.668,68.5656,68.5935,20800.0
2021-11-17 13:35:00,73.72,73.76,73.7,73.74,16459.0,68.6028,68.6401,68.5842,68.6215,16459.0
2021-11-17 13:40:00,73.74,73.77,73.7,73.77,16209.0,68.6215,68.6494,68.5842,68.6494,16209.0
2021-11-17 13:45:00,73.77,73.77,73.64,73.66,22958.0,68.6494,68.6494,68.5284,68.547,22958.0
2021-11-17 13:50:00,73.66,73.72,73.64,73.72,23569.0,68.547,68.6028,68.5284,68.6028,23569.0
2021-11-17 13:55:00,73.74,73.77,73.66,73.7,20294.0,68.6215,68.6494,68.547,68.5842,20294.0
2021-11-17 14:00:00,73.69,73.69,73.59,73.6,21954.0,68.5749,68.5749,68.4819,68.4912,21954.0
2021-11-17 14:05:00,73.6,73.6,73.46,73.46,30904.0,68.4912,68.4912,68.3609,68.3609,30904.0
2021-11-17 14:10:00,73.46,73.5,73.38,73.38,40414.0,68.3609,68.3981,68.2864,68.2864,40414.0
2021-11-17 14:15:00,73.38,73.38,73.18,73.22,43380.0,68.2864,68.2864,68.1003,68.1376,43380.0
2021-11-17 14:20:00,73.23,73.23,73.08,73.09,31302.0,68.1469,68.1469,68.0073,68.0166,31302.0
2021-11-17 14:25:00,73.09,73.11,72.99,73.1,42581.0,68.0166,68.0352,67.9235,68.0259,42581.0
2021-11-17 14:30:00,73.08,73.25,73.07,73.22,47218.0,68.0073,68.1655,67.998,68.1376,47218.0
2021-11-17 14:35:00,73.22,73.22,73.13,73.14,21873.0,68.1376,68.1376,68.0538,68.0631,21873.0
2021-11-17 14:40:00,73.14,73.26,73.1,73.26,37728.0,68.0631,68.1748,68.0259,68.1748,37728.0
2021-11-17 14:45:00,73.26,73.29,73.21,73.23,31146.0,68.1748,68.2027,68.1282,68.1469,31146.0
2021-11-17 14:50:00,73.23,73.35,73.23,73.23,34316.0,68.1469,68.2585,68.1469,68.1469,34316.0
2021-11-17 14:55:00,73.23,73.24,73.14,73.18,24944.0,68.1469,68.1562,68.0631,68.1003,24944.0
2021-11-17 15:00:00,73.16,73.23,73.09,73.09,102696.0,68.0817,68.1469,68.0166,68.0166,102696.0
2021-11-17 15:05:00,73.09,73.09,73.01,73.04,26031.0,68.0166,68.0166,67.9421,67.97,26031.0
2021-11-17 15:10:00,73.05,73.32,73.05,73.32,52197.0,67.9794,68.2306,67.9794,68.2306,52197.0
2021-11-17 15:15:00,73.33,73.45,73.32,73.4,53600.0,68.2399,68.3516,68.2306,68.3051,53600.0
2021-11-17 15:20:00,73.41,73.44,73.34,73.41,42490.0,68.3144,68.3423,68.2492,68.3144,42490.0
2021-11-17 15:25:00,73.4,73.47,73.34,73.36,85735.0,68.3051,68.3702,68.2492,68.2678,85735.0
2021-11-17 15:30:00,73.37,73.4,73.23,73.39,54760.0,68.2771,68.3051,68.1469,68.2958,54760.0
2021-11-17 15:35:00,73.4,73.55,73.36,73.46,96793.0,68.3051,68.4446,68.2678,68.3609,96793.0
2021-11-17 15:40:00,73.46,73.52,73.41,73.51,78636.0,68.3609,68.4167,68.3144,68.4074,78636.0
2021-11-17 15:45:00,73.5,73.59,73.47,73.53,104578.0,68.3981,68.4819,68.3702,68.426,104578.0
2021-11-17 15:50:00,73.52,73.53,73.39,73.4,119275.0,68.4167,68.426,68.2958,68.3051,119275.0
2021-11-17 15:55:00,73.4,73.43,73.33,73.4,228985.0,68.3051,68.333,68.2399,68.3051,228985.0
2021-11-18 09:30:00,73.55,74.5,73.46,73.96,182236.0,68.4446,69.3287,68.3609,68.8262,182236.0
2021-11-18 09:35:00,74.03,74.52,73.98,74.35,74781.0,68.8913,69.3473,68.8448,69.1891,74781.0
2021-11-18 09:40:00,74.35,74.71,74.12,74.56,115257.0,69.1891,69.5241,68.9751,69.3845,115257.0
2021-11-18 09:45:00,74.56,74.68,74.39,74.59,128303.0,69.3845,69.4962,69.2263,69.4125,128303.0
2021-11-18 09:50:00,74.58,74.65,74.29,74.37,94576.0,69.4031,69.4683,69.1333,69.2077,94576.0
2021-11-18 09:55:00,74.35,74.7,74.18,74.52,51381.0,69.1891,69.5148,69.0309,69.3473,51381.0
2021-11-18 10:00:00,74.46,74.63,74.17,74.62,50075.0,69.2915,69.4497,69.0216,69.4404,50075.0
2021-11-18 10:05:00,74.61,74.66,74.32,74.34,45795.0,69.4311,69.4776,69.1612,69.1798,45795.0
2021-11-18 10:10:00,74.3,74.3,73.84,74.03,73662.0,69.1426,69.1426,68.7145,68.8913,73662.0
2021-11-18 10:15:00,74.03,74.5,73.97,74.2,109358.0,68.8913,69.3287,68.8355,69.0495,109358.0
2021-11-18 10:20:00,74.22,74.39,74.19,74.28,30719.0,69.0681,69.2263,69.0402,69.124,30719.0
2021-11-18 10:25:00,74.29,74.36,74.2,74.35,33186.0,69.1333,69.1984,69.0495,69.1891,33186.0
2021-11-18 10:30:00,74.34,74.6,74.34,74.6,33864.0,69.1798,69.4218,69.1798,69.4218,33864.0
2021-11-18 10:35:00,74.6,74.94,74.6,74.93,44797.0,69.4218,69.7382,69.4218,69.7289,44797.0
2021-11-18 10:40:00,74.94,75.05,74.62,74.67,58656.0,69.7382,69.8405,69.4404,69.4869,58656.0
2021-11-18 10:45:00,74.69,74.8,74.55,74.59,38887.0,69.5055,69.6079,69.3752,69.4125,38887.0
2021-11-18 10:50:00,74.6,74.61,74.41,74.42,37378.0,69.4218,69.4311,69.2449,69.2543,37378.0
2021-11-18 10:55:00,74.45,74.56,74.35,74.47,27007.0,69.2822,69.3845,69.1891,69.3008,27007.0
2021-11-18 11:00:00,74.47,74.56,74.35,74.46,37822.0,69.3008,69.3845,69.1891,69.2915,37822.0
2021-11-18 11:05:00,74.42,74.46,74.1,74.17,48216.0,69.2543,69.2915,68.9565,69.0216,48216.0
2021-11-18 11:10:00,74.17,74.32,74.1,74.19,62244.0,69.0216,69.1612,68.9565,69.0402,62244.0
2021-11-18 11:15:00,74.19,74.37,74.19,74.31,41658.0,69.0402,69.2077,69.0402,69.1519,41658.0
2021-11-18 11:20:00,74.31,74.54,74.31,74.41,65407.0,69.1519,69.3659,69.1519,69.2449,65407.0
2021-11-18 11:25:00,74.43,74.49,74.22,74.28,41131.0,69.2636,69.3194,69.0681,69.124,41131.0
2021-11-18 11:30:00,74.23,74.57,74.17,74.53,51025.0,69.0774,69.3938,69.0216,69.3566,51025.0
2021-11-18 11:35:00,74.53,74.76,74.48,74.7,46321.0,69.3566,69.5707,69.3101,69.5148,46321.0
2021-11-18 11:40:00,74.7,74.92,74.63,74.91,52695.0,69.5148,69.7195,69.4497,69.7102,52695.0
2021-11-18 11:45:00,74.92,74.94,74.76,74.77,35627.0,69.7195,69.7382,69.5707,69.58,35627.0
2021-11-18 11:50:00,74.78,74.82,74.64,74.64,25572.0,69.5893,69.6265,69.459,69.459,25572.0
2021-11-18 11:55:00,74.65,74.78,74.61,74.73,32715.0,69.4683,69.5893,69.4311,69.5427,32715.0
2021-11-18 12:00:00,74.73,74.77,74.69,74.77,25612.0,69.5427,69.58,69.5055,69.58,25612.0
2021-11-18 12:05:00,74.75,74.75,74.5,74.52,22941.0,69.5613,69.5613,69.3287,69.3473,22941.0
2021-11-18 12:10:00,74.54,74.58,74.48,74.48,23803.0,69.3659,69.4031,69.3101,69.3101,23803.0
2021-11-18 12:15:00,74.48,74.59,74.44,74.53,20565.0,69.3101,69.4125,69.2729,69.3566,20565.0
2021-11-18 12:20:00,74.54,74.73,74.53,74.69,35495.0,69.3659,69.5427,69.3566,69.5055,35495.0
2021-11-18 12:25:00,74.67,74.78,74.62,74.66,36268.0,69.4869,69.5893,69.4404,69.4776,36268.0
2021-11-18 12:30:00,74.66,74.72,74.59,74.59,25873.0,69.4776,69.5334,69.4125,69.4125,25873.0
2021-11-18 12:35:00,74.62,74.63,74.57,74.63,26044.0,69.4404,69.4497,69.3938,69.4497,26044.0
2021-11-18 12:40:00,74.62,74.64,74.49,74.53,31471.0,69.4404,69.459,69.3194,69.3566,31471.0
2021-11-18 12:45:00,74.52,74.54,74.41,74.41,37032.0,69.3473,69.3659,69.2449,69.2449,37032.0
2021-11-18 12:50:00,74.41,74.54,74.32,74.54,25643.0,69.2449,69.3659,69.1612,69.3659,25643.0
2021-11-18 12:55:00,74.53,74.53,74.16,74.16,38577.0,69.3566,69.3566,69.0123,69.0123,38577.0
2021-11-18 13:00:00,74.16,74.41,74.12,74.4,30835.0,69.0123,69.2449,68.9751,69.2356,30835.0
2021-11-18 13:05:00,74.41,74.44,74.27,74.28,30527.0,69.2449,69.2729,69.1147,69.124,30527.0
2021-11-18 13:10:00,74.28,74.37,74.28,74.37,25575.0,69.124,69.2077,69.124,69.2077,25575.0
2021-11-18 13:15:00,74.36,74.51,74.36,74.42,26577.0,69.1984,69.338,69.1984,69.2543,26577.0
2021-11-18 13:20:00,74.44,74.52,74.42,74.51,22827.0,69.2729,69.3473,69.2543,69.338,22827.0
2021-11-18 13:25:00,74.52,74.57,74.5,74.53,20258.0,69.3473,69.3938,69.3287,69.3566,20258.0
2021-11-18 13:30:00,74.52,74.59,74.47,74.59,21593.0,69.3473,69.4125,69.3008,69.4125,21593.0
2021-11-18 13:35:00,74.58,74.65,74.57,74.57,29867.0,69.4031,69.4683,69.3938,69.3938,29867.0
2021-11-18 13:40:00,74.57,74.66,74.56,74.61,24407.0,69.3938,69.4776,69.3845,69.4311,24407.0
2021-11-18 13:45:00,74.62,74.68,74.61,74.64,24983.0,69.4404,69.4962,69.4311,69.459,24983.0
2021-11-18 13:50:00,74.64,74.7,74.57,74.59,31165.0,69.459,69.5148,69.3938,69.4125,31165.0
2021-11-18 13:55:00,74.59,74.66,74.56,74.64,24357.0,69.4125,69.4776,69.3845,69.459,24357.0
2021-11-18 14:00:00,74.63,74.67,74.53,74.67,37509.0,69.4497,69.4869,69.3566,69.4869,37509.0
2021-11-18 14:05:00,74.67,74.75,74.66,74.71,23936.0,69.4869,69.5613,69.4776,69.5241,23936.0
2021-11-18 14:10:00,74.71,74.71,74.62,74.66,25223.0,69.5241,69.5241,69.4404,69.4776,25223.0
2021-11-18 14:15:00,74.66,74.68,74.6,74.68,34620.0,69.4776,69.4962,69.4218,69.4962,34620.0
2021-11-18 14:20:00,74.68,74.7,74.64,74.68,31112.0,69.4962,69.5148,69.459,69.4962,31112.0
2021-11-18 14:25:00,74.68,74.79,74.62,74.79,34758.0,69.4962,69.5986,69.4404,69.5986,34758.0
2021-11-18 14:30:00,74.8,74.96,74.79,74.95,40143.0,69.6079,69.7568,69.5986,69.7475,40143.0
2021-11-18 14:35:00,74.94,74.98,74.92,74.94,28503.0,69.7382,69.7754,69.7195,69.7382,28503.0
2021-11-18 14:40:00,74.93,75.01,74.84,74.91,48672.0,69.7289,69.8033,69.6451,69.7102,48672.0
2021-11-18 14:45:00,74.92,74.93,74.78,74.79,28649.0,69.7195,69.7289,69.5893,69.5986,28649.0
2021-11-18 14:50:00,74.78,74.83,74.71,74.82,34523.0,69.5893,69.6358,69.5241,69.6265,34523.0
2021-11-18 14:55:00,74.82,74.82,74.74,74.78,27004.0,69.6265,69.6265,69.552,69.5893,27004.0
2021-11-18 15:00:00,74.77,74.83,74.73,74.83,31275.0,69.58,69.6358,69.5427,69.6358,31275.0
2021-11-18 15:05:00,74.82,74.82,74.73,74.76,28695.0,69.6265,69.6265,69.5427,69.5707,28695.0
2021-11-18 15:10:00,74.76,74.76,74.62,74.62,35141.0,69.5707,69.5707,69.4404,69.4404,35141.0
2021-11-18 15:15:00,74.62,74.7,74.58,74.69,34861.0,69.4404,69.5148,69.4031,69.5055,34861.0
2021-11-18 15:20:00,74.7,74.72,74.66,74.67,43932.0,69.5148,69.5334,69.4776,69.4869,43932.0
2021-11-18 15:25:00,74.68,74.73,74.66,74.7,34630.0,69.4962,69.5427,69.4776,69.5148,34630.0
2021-11-18 15:30:00,74.69,74.73,74.62,74.73,47580.0,69.5055,69.5427,69.4404,69.5427,47580.0
2021-11-18 15:35:00,74.72,74.9,74.72,74.89,59268.0,69.5334,69.7009,69.5334,69.6916,59268.0
2021-11-18 15:40:00,74.89,74.93,74.87,74.91,77777.0,69.6916,69.7289,69.673,69.7102,77777.0
2021-11-18 15:45:00,74.91,74.95,74.83,74.92,85106.0,69.7102,69.7475,69.6358,69.7195,85106.0
2021-11-18 15:50:00,74.92,75.05,74.65,74.69,198983.0,69.7195,69.8405,69.4683,69.5055,198983.0
2021-11-18 15:55:00,74.69,74.79,74.67,74.71,264331.0,69.5055,69.5986,69.4869,69.5241,264331.0
2021-11-19 09:30:00,74.77,75.74,74.69,75.46,304029.0,69.58,70.4826,69.5055,70.2221,304029.0
2021-11-19 09:35:00,75.4,75.94,75.32,75.89,69333.0,70.1662,70.6687,70.0918,70.6222,69333.0
2021-11-19 09:40:00,75.88,76.01,75.68,75.75,75201.0,70.6129,70.7339,70.4268,70.4919,75201.0
2021-11-19 09:45:00,75.75,75.92,75.66,75.76,78074.0,70.4919,70.6501,70.4082,70.5012,78074.0
2021-11-19 09:50:00,75.76,76.22,75.76,76.22,127063.0,70.5012,70.9293,70.5012,70.9293,127063.0
2021-11-19 09:55:00,76.21,76.38,75.99,76.28,88606.0,70.92,71.0782,70.7153,70.9851,88606.0
2021-11-19 10:00:00,76.28,76.41,75.69,75.77,75465.0,70.9851,71.1061,70.4361,70.5105,75465.0
2021-11-19 10:05:00,75.76,75.76,75.4,75.44,58150.0,70.5012,70.5012,70.1662,70.2035,58150.0
2021-11-19 10:10:00,75.44,75.75,75.31,75.69,58402.0,70.2035,70.4919,70.0825,70.4361,58402.0
2021-11-19 10:15:00,75.69,75.75,75.64,75.68,44992.0,70.4361,70.4919,70.3896,70.4268,44992.0
2021-11-19 10:20:00,75.69,75.79,75.62,75.74,38681.0,70.4361,70.5292,70.371,70.4826,38681.0
2021-11-19 10:25:00,75.75,75.78,75.28,75.28,40590.0,70.4919,70.5199,70.0546,70.0546,40590.0
2021-11-19 10:30:00,75.29,75.61,75.26,75.59,40653.0,70.0639,70.3617,70.0359,70.343,40653.0
2021-11-19 10:35:00,75.58,75.83,75.58,75.76,39247.0,70.3337,70.5664,70.3337,70.5012,39247.0
2021-11-19 10:40:00,75.78,75.79,75.6,75.6,27484.0,70.5199,70.5292,70.3523,70.3523,27484.0
2021-11-19 10:45:00,75.59,75.59,75.4,75.54,38835.0,70.343,70.343,70.1662,70.2965,38835.0
2021-11-19 10:50:00,75.55,75.59,75.41,75.52,40971.0,70.3058,70.343,70.1755,70.2779,40971.0
2021-11-19 10:55:00,75.52,75.58,75.42,75.42,31436.0,70.2779,70.3337,70.1848,70.1848,31436.0
2021-11-19 11:00:00,75.42,75.56,75.41,75.47,27951.0,70.1848,70.3151,70.1755,70.2314,27951.0
2021-11-19 11:05:00,75.46,75.49,75.31,75.32,42193.0,70.2221,70.25,70.0825,70.0918,42193.0
2021-11-19 11:10:00,75.33,75.38,75.29,75.35,23880.0,70.1011,70.1476,70.0639,70.1197,23880.0
2021-11-19 11:15:00,75.35,75.4,75.22,75.23,24999.0,70.1197,70.1662,69.9987,70.008,24999.0
2021-11-19 11:20:00,75.22,75.27,75.17,75.23,42544.0,69.9987,70.0453,69.9522,70.008,42544.0
2021-11-19 11:25:00,75.23,75.35,75.21,75.34,32763.0,70.008,70.1197,69.9894,70.1104,32763.0
2021-11-19 11:30:00,75.34,75.49,75.23,75.48,32726.0,70.1104,70.25,70.008,70.2407,32726.0
2021-11-19 11:35:00,75.47,75.74,75.47,75.68,63273.0,70.2314,70.4826,70.2314,70.4268,63273.0
2021-11-19 11:40:00,75.67,75.68,75.47,75.53,36728.0,70.4175,70.4268,70.2314,70.2872,36728.0
2021-11-19 11:45:00,75.5,75.51,75.38,75.48,43721.0,70.2593,70.2686,70.1476,70.2407,43721.0
2021-11-19 11:50:00,75.47,75.47,75.33,75.39,21576.0,70.2314,70.2314,70.1011,70.1569,21576.0
2021-11-19 11:55:00,75.39,75.4,75.27,75.28,66982.0,70.1569,70.1662,70.0453,70.0546,66982.0
2021-11-19 12:00:00,75.29,75.5,75.29,75.43,54713.0,70.0639,70.2593,70.0639,70.1941,54713.0
2021-11-19 12:05:00,75.44,75.49,75.41,75.42,19599.0,70.2035,70.25,70.1755,70.1848,19599.0
2021-11-19 12:10:00,75.42,75.52,75.41,75.45,34941.0,70.1848,70.2779,70.1755,70.2128,34941.0
2021-11-19 12:15:00,75.46,75.61,75.33,75.59,86194.0,70.2221,70.3617,70.1011,70.343,86194.0
2021-11-19 12:20:00,75.59,75.67,75.57,75.62,17688.0,70.343,70.4175,70.3244,70.371,17688.0
2021-11-19 12:25:00,75.6,75.63,75.55,75.63,15183.0,70.3523,70.3803,70.3058,70.3803,15183.0
2021-11-19 12:30:00,75.65,75.87,75.65,75.83,50255.0,70.3989,70.6036,70.3989,70.5664,50255.0
2021-11-19 12:35:00,75.83,75.91,75.79,75.8,18370.0,70.5664,70.6408,70.5292,70.5385,18370.0
2021-11-19 12:40:00,75.8,75.8,75.66,75.72,23865.0,70.5385,70.5385,70.4082,70.464,23865.0
2021-11-19 12:45:00,75.73,75.75,75.55,75.56,30474.0,70.4733,70.4919,70.3058,70.3151,30474.0
2021-11-19 12:50:00,75.58,75.7,75.58,75.65,25785.0,70.3337,70.4454,70.3337,70.3989,25785.0
2021-11-19 12:55:00,75.65,75.67,75.5,75.52,24726.0,70.3989,70.4175,70.2593,70.2779,24726.0
2021-11-19 13:00:00,75.52,75.53,75.44,75.45,17093.0,70.2779,70.2872,70.2035,70.2128,17093.0
2021-11-19 13:05:00,75.45,75.46,75.36,75.37,17966.0,70.2128,70.2221,70.129,70.1383,17966.0
2021-11-19 13:10:00,75.36,75.44,75.34,75.42,22638.0,70.129,70.2035,70.1104,70.1848,22638.0
2021-11-19 13:15:00,75.42,75.45,75.3,75.37,14828.0,70.1848,70.2128,70.0732,70.1383,14828.0
2021-11-19 13:20:00,75.37,75.41,75.3,75.32,57604.0,70.1383,70.1755,70.0732,70.0918,57604.0
2021-11-19 13:25:00,75.32,75.32,75.09,75.12,20557.0,70.0918,70.0918,69.8777,69.9057,20557.0
2021-11-19 13:30:00,75.13,75.2,75.11,75.2,24321.0,69.915,69.9801,69.8964,69.9801,24321.0
2021-11-19 13:35:00,75.2,75.27,75.16,75.27,22788.0,69.9801,70.0453,69.9429,70.0453,22788.0
2021-11-19 13:40:00,75.27,75.32,75.23,75.28,25379.0,70.0453,70.0918,70.008,70.0546,25379.0
2021-11-19 13:45:00,75.28,75.28,75.08,75.1,18702.0,70.0546,70.0546,69.8684,69.8871,18702.0
2021-11-19 13:50:00,75.11,75.28,75.11,75.26,28820.0,69.8964,70.0546,69.8964,70.0359,28820.0
2021-11-19 13:55:00,75.26,75.33,75.25,75.31,20300.0,70.0359,70.1011,70.0266,70.0825,20300.0
2021-11-19 14:00:00,75.3,75.34,75.22,75.26,25947.0,70.0732,70.1104,69.9987,70.0359,25947.0
2021-11-19 14:05:00,75.24,75.26,75.13,75.14,19698.0,70.0173,70.0359,69.915,69.9243,19698.0
2021-11-19 14:10:00,75.12,75.13,75.05,75.05,19772.0,69.9057,69.915,69.8405,69.8405,19772.0
2021-11-19 14:15:00,75.05,75.11,75.03,75.09,23612.0,69.8405,69.8964,69.8219,69.8777,23612.0
2021-11-19 14:20:00,75.07,75.11,75.01,75.04,19386.0,69.8591,69.8964,69.8033,69.8312,19386.0
2021-11-19 14:25:00,75.04,75.04,74.97,74.97,19401.0,69.8312,69.8312,69.7661,69.7661,19401.0
2021-11-19 14:30:00,74.97,74.97,74.73,74.76,24366.0,69.7661,69.7661,69.5427,69.5707,24366.0
2021-11-19 14:35:00,74.76,74.76,74.71,74.75,25574.0,69.5707,69.5707,69.5241,69.5613,25574.0
2021-11-19 14:40:00,74.75,74.85,74.73,74.81,22688.0,69.5613,69.6544,69.5427,69.6172,22688.0
2021-11-19 14:45:00,74.8,74.8,74.62,74.64,30847.0,69.6079,69.6079,69.4404,69.459,30847.0
2021-11-19 14:50:00,74.65,74.7,74.58,74.61,27559.0,69.4683,69.5148,69.4031,69.4311,27559.0
2021-11-19 14:55:00,74.61,74.67,74.54,74.66,28640.0,69.4311,69.4869,69.3659,69.4776,28640.0
2021-11-19 15:00:00,74.67,74.69,74.64,74.67,28417.0,69.4869,69.5055,69.459,69.4869,28417.0
2021-11-19 15:05:00,74.67,74.7,74.62,74.68,52575.0,69.4869,69.5148,69.4404,69.4962,52575.0
2021-11-19 15:10:00,74.68,74.8,74.65,74.79,32197.0,69.4962,69.6079,69.4683,69.5986,32197.0
2021-11-19 15:15:00,74.8,74.93,74.79,74.86,43004.0,69.6079,69.7289,69.5986,69.6637,43004.0
2021-11-19 15:20:00,74.85,74.86,74.75,74.82,37719.0,69.6544,69.6637,69.5613,69.6265,37719.0
2021-11-19 15:25:00,74.82,74.85,74.7,74.78,34117.0,69.6265,69.6544,69.5148,69.5893,34117.0
2021-11-19 15:30:00,74.78,74.78,74.62,74.67,41589.0,69.5893,69.5893,69.4404,69.4869,41589.0
2021-11-19 15:35:00,74.67,74.71,74.65,74.69,44822.0,69.4869,69.5241,69.4683,69.5055,44822.0
2021-11-19 15:40:00,74.69,74.74,74.65,74.7,48888.0,69.5055,69.552,69.4683,69.5148,48888.0
2021-11-19 15:45:00,74.7,74.8,74.65,74.76,65564.0,69.5148,69.6079,69.4683,69.5707,65564.0
2021-11-19 15:50:00,74.76,74.77,74.6,74.64,112040.0,69.5707,69.58,69.4218,69.459,112040.0
2021-11-19 15:55:00,74.63,74.7,74.47,74.64,379916.0,69.4497,69.5148,69.3008,69.459,379916.0
2021-11-22 09:30:00,74.43,75.02,74.24,74.72,147712.0,69.2636,69.8126,69.0867,69.5334,147712.0
2021-11-22 09:35:00,74.62,74.95,74.4,74.63,46620.0,69.4404,69.7475,69.2356,69.4497,46620.0
2021-11-22 09:40:00,74.59,74.71,74.13,74.27,51687.0,69.4125,69.5241,68.9844,69.1147,51687.0
2021-11-22 09:45:00,74.38,74.96,74.37,74.92,41041.0,69.217,69.7568,69.2077,69.7195,41041.0
2021-11-22 09:50:00,74.96,75.19,74.85,74.91,34276.0,69.7568,69.9708,69.6544,69.7102,34276.0
2021-11-22 09:55:00,74.94,74.96,74.55,74.61,31334.0,69.7382,69.7568,69.3752,69.4311,31334.0
2021-11-22 10:00:00,74.62,74.87,74.59,74.85,33949.0,69.4404,69.673,69.4125,69.6544,33949.0
2021-11-22 10:05:00,74.85,75.0,74.8,74.82,37903.0,69.6544,69.794,69.6079,69.6265,37903.0
2021-11-22 10:10:00,74.83,75.03,74.78,74.91,47407.0,69.6358,69.8219,69.5893,69.7102,47407.0
2021-11-22 10:15:00,74.92,75.0,74.66,74.66,27450.0,69.7195,69.794,69.4776,69.4776,27450.0
2021-11-22 10:20:00,74.65,74.71,74.39,74.59,30062.0,69.4683,69.5241,69.2263,69.4125,30062.0
2021-11-22 10:25:00,74.57,74.67,74.2,74.26,35794.0,69.3938,69.4869,69.0495,69.1054,35794.0
2021-11-22 10:30:00,74.22,74.34,74.12,74.34,37480.0,69.0681,69.1798,68.9751,69.1798,37480.0
2021-11-22 10:35:00,74.36,74.39,74.02,74.07,36789.0,69.1984,69.2263,68.882,68.9285,36789.0
2021-11-22 10:40:00,74.09,74.44,74.05,74.4,26808.0,68.9472,69.2729,68.9099,69.2356,26808.0
2021-11-22 10:45:00,74.41,74.41,74.18,74.31,25920.0,69.2449,69.2449,69.0309,69.1519,25920.0
2021-11-22 10:50:00,74.33,74.41,74.21,74.37,39031.0,69.1705,69.2449,69.0588,69.2077,39031.0
2021-11-22 10:55:00,74.35,74.5,74.19,74.25,35593.0,69.1891,69.3287,69.0402,69.0961,35593.0
2021-11-22 11:00:00,74.28,74.31,74.01,74.01,26219.0,69.124,69.1519,68.8727,68.8727,26219.0
2021-11-22 11:05:00,74.01,74.14,73.94,74.1,32362.0,68.8727,68.9937,68.8076,68.9565,32362.0
2021-11-22 11:10:00,74.12,74.22,73.91,73.91,23612.0,68.9751,69.0681,68.7797,68.7797,23612.0
2021-11-22 11:15:00,73.9,74.09,73.83,74.03,35836.0,68.7703,68.9472,68.7052,68.8913,35836.0
2021-11-22 11:20:00,74.05,74.2,74.04,74.07,34915.0,68.9099,69.0495,68.9006,68.9285,34915.0
2021-11-22 11:25:00,74.05,74.1,73.9,73.96,31959.0,68.9099,68.9565,68.7703,68.8262,31959.0
2021-11-22 11:30:00,73.95,74.03,73.9,74.02,34945.0,68.8169,68.8913,68.7703,68.882,34945.0
2021-11-22 11:35:00,74.04,74.11,74.0,74.03,33681.0,68.9006,68.9658,68.8634,68.8913,33681.0
2021-11-22 11:40:00,74.03,74.11,73.92,74.02,32362.0,68.8913,68.9658,68.789,68.882,32362.0
2021-11-22 11:45:00,74.02,74.12,73.86,73.94,33085.0,68.882,68.9751,68.7331,68.8076,33085.0
2021-11-22 11:50:00,73.95,73.98,73.72,73.87,46623.0,68.8169,68.8448,68.6028,68.7424,46623.0
2021-11-22 11:55:00,73.87,74.05,73.74,74.05,39225.0,68.7424,68.9099,68.6215,68.9099,39225.0
2021-11-22 12:00:00,74.02,74.21,73.9,74.13,51869.0,68.882,69.0588,68.7703,68.9844,51869.0
2021-11-22 12:05:00,74.13,74.2,74.02,74.05,32236.0,68.9844,69.0495,68.882,68.9099,32236.0
2021-11-22 12:10:00,74.05,74.09,73.97,74.03,27371.0,68.9099,68.9472,68.8355,68.8913,27371.0
2021-11-22 12:15:00,74.06,74.2,74.06,74.2,26302.0,68.9192,69.0495,68.9192,69.0495,26302.0
2021-11-22 12:20:00,74.21,74.31,74.19,74.26,26148.0,69.0588,69.1519,69.0402,69.1054,26148.0
2021-11-22 12:25:00,74.27,74.68,74.26,74.6,54781.0,69.1147,69.4962,69.1054,69.4218,54781.0
2021-11-22 12:30:00,74.58,74.68,74.53,74.61,30722.0,69.4031,69.4962,69.3566,69.4311,30722.0
2021-11-22 12:35:00,74.64,74.85,74.59,74.84,37933.0,69.459,69.6544,69.4125,69.6451,37933.0
2021-11-22 12:40:00,74.83,74.84,74.61,74.66,38199.0,69.6358,69.6451,69.4311,69.4776,38199.0
2021-11-22 12:45:00,74.66,74.71,74.56,74.69,26564.0,69.4776,69.5241,69.3845,69.5055,26564.0
2021-11-22 12:50:00,74.7,74.7,74.49,74.49,29042.0,69.5148,69.5148,69.3194,69.3194,29042.0
2021-11-22 12:55:00,74.51,74.63,74.49,74.49,35357.0,69.338,69.4497,69.3194,69.3194,35357.0
2021-11-22 13:00:00,74.51,74.57,74.32,74.53,37054.0,69.338,69.3938,69.1612,69.3566,37054.0
2021-11-22 13:05:00,74.54,74.57,74.35,74.41,21765.0,69.3659,69.3938,69.1891,69.2449,21765.0
2021-11-22 13:10:00,74.41,74.6,74.4,74.49,30023.0,69.2449,69.4218,69.2356,69.3194,30023.0
2021-11-22 13:15:00,74.48,74.52,74.45,74.49,18160.0,69.3101,69.3473,69.2822,69.3194,18160.0
2021-11-22 13:20:00,74.5,74.62,74.47,74.51,27749.0,69.3287,69.4404,69.3008,69.338,27749.0
2021-11-22 13:25:00,74.51,74.52,74.34,74.39,18997.0,69.338,69.3473,69.1798,69.2263,18997.0
2021-11-22 13:30:00,74.4,74.42,74.31,74.36,19062.0,69.2356,69.2543,69.1519,69.1984,19062.0
2021-11-22 13:35:00,74.34,74.37,74.29,74.36,17050.0,69.1798,69.2077,69.1333,69.1984,17050.0
2021-11-22 13:40:00,74.37,74.39,74.27,74.38,21163.0,69.2077,69.2263,69.1147,69.217,21163.0
2021-11-22 13:45:00,74.38,74.42,74.29,74.3,22088.0,69.217,69.2543,69.1333,69.1426,22088.0
2021-11-22 13:50:00,74.29,74.29,74.2,74.22,24745.0,69.1333,69.1333,69.0495,69.0681,24745.0
2021-11-22 13:55:00,74.22,74.26,74.1,74.19,22970.0,69.0681,69.1054,68.9565,69.0402,22970.0
2021-11-22 14:00:00,74.12,74.31,74.09,74.23,20936.0,68.9751,69.1519,68.9472,69.0774,20936.0
2021-11-22 14:05:00,74.23,74.24,74.08,74.11,16105.0,69.0774,69.0867,68.9379,68.9658,16105.0
2021-11-22 14:10:00,74.13,74.15,74.09,74.12,13862.0,68.9844,69.003,68.9472,68.9751,13862.0
2021-11-22 14:15:00,74.11,74.18,74.08,74.11,59415.0,68.9658,69.0309,68.9379,68.9658,59415.0
2021-11-22 14:20:00,74.11,74.14,74.05,74.09,32488.0,68.9658,68.9937,68.9099,68.9472,32488.0
2021-11-22 14:25:00,74.07,74.14,74.01,74.09,21069.0,68.9285,68.9937,68.8727,68.9472,21069.0
2021-11-22 14:30:00,74.09,74.23,74.06,74.12,25660.0,68.9472,69.0774,68.9192,68.9751,25660.0
2021-11-22 14:35:00,74.12,74.12,74.04,74.11,19655.0,68.9751,68.9751,68.9006,68.9658,19655.0
2021-11-22 14:40:00,74.11,74.16,74.07,74.08,20575.0,68.9658,69.0123,68.9285,68.9379,20575.0
2021-11-22 14:45:00,74.09,74.17,74.06,74.09,25456.0,68.9472,69.0216,68.9192,68.9472,25456.0
2021-11-22 14:50:00,74.1,74.22,74.1,74.19,26139.0,68.9565,69.0681,68.9565,69.0402,26139.0
2021-11-22 14:55:00,74.2,74.28,74.18,74.23,34672.0,69.0495,69.124,69.0309,69.0774,34672.0
2021-11-22 15:00:00,74.24,74.29,74.19,74.29,24208.0,69.0867,69.1333,69.0402,69.1333,24208.0
2021-11-22 15:05:00,74.26,74.31,74.22,74.27,36019.0,69.1054,69.1519,69.0681,69.1147,36019.0
2021-11-22 15:10:00,74.27,74.28,74.22,74.27,28262.0,69.1147,69.124,69.0681,69.1147,28262.0
2021-11-22 15:15:00,74.27,74.3,74.05,74.16,27108.0,69.1147,69.1426,68.9099,69.0123,27108.0
2021-11-22 15:20:00,74.15,74.2,74.11,74.12,34448.0,69.003,69.0495,68.9658,68.9751,34448.0
2021-11-22 15:25:00,74.12,74.16,73.98,74.0,52807.0,68.9751,69.0123,68.8448,68.8634,52807.0
2021-11-22 15:30:00,73.99,74.09,73.89,74.07,53702.0,68.8541,68.9472,68.761,68.9285,53702.0
2021-11-22 15:35:00,74.07,74.17,74.06,74.17,57645.0,68.9285,69.0216,68.9192,69.0216,57645.0
2021-11-22 15:40:00,74.17,74.18,74.0,74.03,46365.0,69.0216,69.0309,68.8634,68.8913,46365.0
2021-11-22 15:45:00,74.04,74.22,73.97,74.02,102253.0,68.9006,69.0681,68.8355,68.882,102253.0
2021-11-22 15:50:00,74.0,74.0,73.68,73.69,102632.0,68.8634,68.8634,68.5656,68.5749,102632.0
2021-11-22 15:55:00,73.69,73.71,73.54,73.57,212564.0,68.5749,68.5935,68.4353,68.4633,212564.0
2021-11-23 09:30:00,73.21,73.38,72.51,73.19,183974.0,68.1282,68.2864,67.4768,68.1096,183974.0
2021-11-23 09:35:00,73.21,73.29,72.4,72.41,87106.0,68.1282,68.2027,67.3745,67.3838,87106.0
2021-11-23 09:40:00,72.43,72.8,72.39,72.8,75181.0,67.4024,67.7467,67.3652,67.7467,75181.0
2021-11-23 09:45:00,72.79,72.95,72.71,72.82,72673.0,67.7374,67.8863,67.663,67.7653,72673.0
2021-11-23 09:50:00,72.83,72.9,72.64,72.86,72160.0,67.7746,67.8398,67.5978,67.8025,72160.0
2021-11-23 09:55:00,72.88,72.97,72.57,72.86,169696.0,67.8212,67.9049,67.5327,67.8025,169696.0
2021-11-23 10:00:00,72.91,72.92,72.32,72.64,59616.0,67.8491,67.8584,67.3,67.5978,59616.0
2021-11-23 10:05:00,72.65,72.71,72.36,72.42,46269.0,67.6071,67.663,67.3372,67.3931,46269.0
2021-11-23 10:10:00,72.42,72.59,72.38,72.44,45691.0,67.3931,67.5513,67.3559,67.4117,45691.0
2021-11-23 10:15:00,72.44,72.47,72.28,72.39,41400.0,67.4117,67.4396,67.2628,67.3652,41400.0
2021-11-23 10:20:00,72.39,72.42,72.12,72.17,40414.0,67.3652,67.3931,67.1139,67.1604,40414.0
2021-11-23 10:25:00,72.17,72.17,71.89,71.96,59082.0,67.1604,67.1604,66.8999,66.965,59082.0
2021-11-23 10:30:00,71.96,72.03,71.81,71.89,57291.0,66.965,67.0302,66.8254,66.8999,57291.0
2021-11-23 10:35:00,71.89,71.9,71.61,71.67,56766.0,66.8999,66.9092,66.6393,66.6951,56766.0
2021-11-23 10:40:00,71.66,71.79,71.62,71.69,50609.0,66.6858,66.8068,66.6486,66.7138,50609.0
2021-11-23 10:45:00,71.66,71.77,71.55,71.55,61062.0,66.6858,66.7882,66.5835,66.5835,61062.0
2021-11-23 10:50:00,71.56,71.7,71.49,71.55,55120.0,66.5928,66.7231,66.5276,66.5835,55120.0
2021-11-23 10:55:00,71.53,71.56,71.4,71.42,62091.0,66.5649,66.5928,66.4439,66.4625,62091.0
2021-11-23 11:00:00,71.41,71.46,71.28,71.43,59469.0,66.4532,66.4997,66.3322,66.4718,59469.0
2021-11-23 11:05:00,71.45,71.45,71.23,71.39,70976.0,66.4904,66.4904,66.2857,66.4346,70976.0
2021-11-23 11:10:00,71.39,71.49,71.27,71.44,71316.0,66.4346,66.5276,66.3229,66.4811,71316.0
2021-11-23 11:15:00,71.43,71.61,71.37,71.38,59759.0,66.4718,66.6393,66.416,66.4253,59759.0
2021-11-23 11:20:00,71.37,71.46,71.3,71.45,63954.0,66.416,66.4997,66.3508,66.4904,63954.0
2021-11-23 11:25:00,71.43,71.6,71.34,71.34,95788.0,66.4718,66.63,66.388,66.388,95788.0
2021-11-23 11:30:00,71.34,71.44,71.25,71.26,67585.0,66.388,66.4811,66.3043,66.3136,67585.0
2021-11-23 11:35:00,71.27,71.44,71.23,71.37,58748.0,66.3229,66.4811,66.2857,66.416,58748.0
2021-11-23 11:40:00,71.39,71.49,71.27,71.33,68823.0,66.4346,66.5276,66.3229,66.3787,68823.0
2021-11-23 11:45:00,71.34,71.59,71.26,71.49,94978.0,66.388,66.6207,66.3136,66.5276,94978.0
2021-11-23 11:50:00,71.48,71.49,71.33,71.35,58056.0,66.5183,66.5276,66.3787,66.3974,58056.0
2021-11-23 11:55:00,71.36,71.42,71.3,71.3,43415.0,66.4067,66.4625,66.3508,66.3508,43415.0
2021-11-23 12:00:00,71.29,71.29,71.11,71.22,198874.0,66.3415,66.3415,66.174,66.2764,198874.0
2021-11-23 12:05:00,71.24,71.25,71.16,71.21,61298.0,66.295,66.3043,66.2205,66.2671,61298.0
2021-11-23 12:10:00,71.22,71.28,71.09,71.09,45828.0,66.2764,66.3322,66.1554,66.1554,45828.0
2021-11-23 12:15:00,71.1,71.13,71.04,71.12,75049.0,66.1647,66.1926,66.1089,66.1833,75049.0
2021-11-23 12:20:00,71.12,71.23,71.08,71.23,69257.0,66.1833,66.2857,66.1461,66.2857,69257.0
2021-11-23 12:25:00,71.23,71.42,71.22,71.33,46175.0,66.2857,66.4625,66.2764,66.3787,46175.0
2021-11-23 12:30:00,71.32,71.44,71.3,71.42,86943.0,66.3694,66.4811,66.3508,66.4625,86943.0
2021-11-23 12:35:00,71.44,71.56,71.41,71.46,166153.0,66.4811,66.5928,66.4532,66.4997,166153.0
2021-11-23 12:40:00,71.45,71.45,71.19,71.27,83490.0,66.4904,66.4904,66.2485,66.3229,83490.0
2021-11-23 12:45:00,71.27,71.35,71.22,71.32,52333.0,66.3229,66.3974,66.2764,66.3694,52333.0
2021-11-23 12:50:00,71.33,71.45,71.32,71.37,37077.0,66.3787,66.4904,66.3694,66.416,37077.0
2021-11-23 12:55:00,71.36,71.36,71.21,71.3,49477.0,66.4067,66.4067,66.2671,66.3508,49477.0
2021-11-23 13:00:00,71.3,71.51,71.28,71.38,49820.0,66.3508,66.5462,66.3322,66.4253,49820.0
2021-11-23 13:05:00,71.39,71.46,71.37,71.43,36431.0,66.4346,66.4997,66.416,66.4718,36431.0
2021-11-23 13:10:00,71.43,71.49,71.4,71.49,33692.0,66.4718,66.5276,66.4439,66.5276,33692.0
2021-11-23 13:15:00,71.5,71.52,71.3,71.32,95076.0,66.5369,66.5556,66.3508,66.3694,95076.0
2021-11-23 13:20:00,71.33,71.44,71.28,71.4,46358.0,66.3787,66.4811,66.3322,66.4439,46358.0
2021-11-23 13:25:00,71.4,71.48,71.38,71.45,30141.0,66.4439,66.5183,66.4253,66.4904,30141.0
2021-11-23 13:30:00,71.43,71.43,71.22,71.25,41298.0,66.4718,66.4718,66.2764,66.3043,41298.0
2021-11-23 13:35:00,71.25,71.38,71.19,71.36,77801.0,66.3043,66.4253,66.2485,66.4067,77801.0
2021-11-23 13:40:00,71.37,71.47,71.32,71.45,33535.0,66.416,66.509,66.3694,66.4904,33535.0
2021-11-23 13:45:00,71.44,71.65,71.42,71.64,52949.0,66.4811,66.6765,66.4625,66.6672,52949.0
2021-11-23 13:50:00,71.65,71.66,71.56,71.64,47357.0,66.6765,66.6858,66.5928,66.6672,47357.0
2021-11-23 13:55:00,71.65,71.66,71.52,71.56,51823.0,66.6765,66.6858,66.5556,66.5928,51823.0
2021-11-23 14:00:00,71.56,71.68,71.41,71.44,46658.0,66.5928,66.7044,66.4532,66.4811,46658.0
2021-11-23 14:05:00,71.44,71.51,71.37,71.45,29913.0,66.4811,66.5462,66.416,66.4904,29913.0
2021-11-23 14:10:00,71.44,71.46,71.36,71.37,29084.0,66.4811,66.4997,66.4067,66.416,29084.0
2021-11-23 14:15:00,71.38,71.39,71.27,71.27,35549.0,66.4253,66.4346,66.3229,66.3229,35549.0
2021-11-23 14:20:00,71.28,71.38,71.27,71.37,29896.0,66.3322,66.4253,66.3229,66.416,29896.0
2021-11-23 14:25:00,71.36,71.38,71.3,71.31,33663.0,66.4067,66.4253,66.3508,66.3601,33663.0
2021-11-23 14:30:00,71.31,71.36,71.22,71.3,40638.0,66.3601,66.4067,66.2764,66.3508,40638.0
2021-11-23 14:35:00,71.29,71.35,71.23,71.27,32864.0,66.3415,66.3974,66.2857,66.3229,32864.0
2021-11-23 14:40:00,71.26,71.33,71.25,71.33,30572.0,66.3136,66.3787,66.3043,66.3787,30572.0
2021-11-23 14:45:00,71.32,71.45,71.31,71.44,53810.0,66.3694,66.4904,66.3601,66.4811,53810.0
2021-11-23 14:50:00,71.44,71.55,71.32,71.51,102571.0,66.4811,66.5835,66.3694,66.5462,102571.0
2021-11-23 14:55:00,71.49,71.51,71.33,71.34,40980.0,66.5276,66.5462,66.3787,66.388,40980.0
2021-11-23 15:00:00,71.34,71.36,71.16,71.25,63361.0,66.388,66.4067,66.2205,66.3043,63361.0
2021-11-23 15:05:00,71.26,71.46,71.25,71.39,51043.0,66.3136,66.4997,66.3043,66.4346,51043.0
2021-11-23 15:10:00,71.38,71.39,71.22,71.37,91438.0,66.4253,66.4346,66.2764,66.416,91438.0
2021-11-23 15:15:00,71.37,71.5,71.33,71.34,59786.0,66.416,66.5369,66.3787,66.388,59786.0
2021-11-23 15:20:00,71.34,71.46,71.33,71.46,78046.0,66.388,66.4997,66.3787,66.4997,78046.0
2021-11-23 15:25:00,71.46,71.56,71.45,71.51,81992.0,66.4997,66.5928,66.4904,66.5462,81992.0
2021-11-23 15:30:00,71.51,71.52,71.42,71.44,103956.0,66.5462,66.5556,66.4625,66.4811,103956.0
2021-11-23 15:35:00,71.45,71.67,71.43,71.59,100580.0,66.4904,66.6951,66.4718,66.6207,100580.0
2021-11-23 15:40:00,71.59,71.68,71.55,71.67,123844.0,66.6207,66.7044,66.5835,66.6951,123844.0
2021-11-23 15:45:00,71.67,71.72,71.59,71.67,211069.0,66.6951,66.7417,66.6207,66.6951,211069.0
2021-11-23 15:50:00,71.67,71.73,71.43,71.5,241472.0,66.6951,66.751,66.4718,66.5369,241472.0
2021-11-23 15:55:00,71.5,71.73,71.5,71.64,447062.0,66.5369,66.751,66.5369,66.6672,447062.0
2021-11-24 09:30:00,71.34,71.55,70.91,71.48,79546.0,66.388,66.5835,65.9879,66.5183,79546.0
2021-11-24 09:35:00,71.53,71.65,71.24,71.3,37784.0,66.5649,66.6765,66.295,66.3508,37784.0
2021-11-24 09:40:00,71.3,71.53,71.22,71.33,38693.0,66.3508,66.5649,66.2764,66.3787,38693.0
2021-11-24 09:45:00,71.37,71.56,71.28,71.37,40950.0,66.416,66.5928,66.3322,66.416,40950.0
2021-11-24 09:50:00,71.37,71.45,71.29,71.32,44672.0,66.416,66.4904,66.3415,66.3694,44672.0
2021-11-24 09:55:00,71.35,71.46,71.24,71.44,37285.0,66.3974,66.4997,66.295,66.4811,37285.0
2021-11-24 10:00:00,71.39,71.98,71.33,71.89,48168.0,66.4346,66.9836,66.3787,66.8999,48168.0
2021-11-24 10:05:00,71.91,71.96,71.68,71.8,47962.0,66.9185,66.965,66.7044,66.8161,47962.0
2021-11-24 10:10:00,71.82,72.13,71.78,72.13,36474.0,66.8347,67.1232,66.7975,67.1232,36474.0
2021-11-24 10:15:00,72.15,72.33,72.06,72.26,53796.0,67.1418,67.3093,67.0581,67.2442,53796.0
2021-11-24 10:20:00,72.26,72.45,72.25,72.41,41036.0,67.2442,67.421,67.2349,67.3838,41036.0
2021-11-24 10:25:00,72.39,72.55,72.32,72.43,44760.0,67.3652,67.5141,67.3,67.4024,44760.0
2021-11-24 10:30:00,72.42,72.58,72.32,72.47,38688.0,67.3931,67.542,67.3,67.4396,38688.0
2021-11-24 10:35:00,72.5,72.69,72.35,72.37,43588.0,67.4675,67.6443,67.3279,67.3466,43588.0
2021-11-24 10:40:00,72.36,72.41,72.08,72.08,33972.0,67.3372,67.3838,67.0767,67.0767,33972.0
2021-11-24 10:45:00,72.08,72.26,71.95,72.19,46547.0,67.0767,67.2442,66.9557,67.179,46547.0
2021-11-24 10:50:00,72.17,72.41,72.13,72.41,26962.0,67.1604,67.3838,67.1232,67.3838,26962.0
2021-11-24 10:55:00,72.41,72.45,72.24,72.27,27004.0,67.3838,67.421,67.2256,67.2535,27004.0
2021-11-24 11:00:00,72.23,72.39,72.21,72.37,29278.0,67.2163,67.3652,67.1977,67.3466,29278.0
2021-11-24 11:05:00,72.37,72.51,72.37,72.51,23287.0,67.3466,67.4768,67.3466,67.4768,23287.0
2021-11-24 11:10:00,72.5,72.67,72.5,72.67,33569.0,67.4675,67.6257,67.4675,67.6257,33569.0
2021-11-24 11:15:00,72.66,72.69,72.53,72.68,25135.0,67.6164,67.6443,67.4954,67.635,25135.0
2021-11-24 11:20:00,72.67,72.69,72.58,72.69,25582.0,67.6257,67.6443,67.542,67.6443,25582.0
2021-11-24 11:25:00,72.68,72.69,72.53,72.58,101257.0,67.635,67.6443,67.4954,67.542,101257.0
2021-11-24 11:30:00,72.59,72.68,72.59,72.6,30308.0,67.5513,67.635,67.5513,67.5606,30308.0
2021-11-24 11:35:00,72.6,72.67,72.58,72.67,29777.0,67.5606,67.6257,67.542,67.6257,29777.0
2021-11-24 11:40:00,72.66,72.69,72.63,72.66,32005.0,67.6164,67.6443,67.5885,67.6164,32005.0
2021-11-24 11:45:00,72.66,72.8,72.65,72.78,73514.0,67.6164,67.7467,67.6071,67.7281,73514.0
2021-11-24 11:50:00,72.78,72.87,72.76,72.79,50725.0,67.7281,67.8118,67.7095,67.7374,50725.0
2021-11-24 11:55:00,72.79,72.81,72.73,72.75,25135.0,67.7374,67.756,67.6816,67.7002,25135.0
2021-11-24 12:00:00,72.75,72.75,72.71,72.74,22623.0,67.7002,67.7002,67.663,67.6909,22623.0
2021-11-24 12:05:00,72.73,72.73,72.58,72.64,34913.0,67.6816,67.6816,67.542,67.5978,34913.0
2021-11-24 12:10:00,72.64,72.66,72.55,72.56,23479.0,67.5978,67.6164,67.5141,67.5234,23479.0
2021-11-24 12:15:00,72.55,72.55,72.37,72.41,28465.0,67.5141,67.5141,67.3466,67.3838,28465.0
2021-11-24 12:20:00,72.39,72.4,72.18,72.2,30905.0,67.3652,67.3745,67.1697,67.1884,30905.0
2021-11-24 12:25:00,72.2,72.26,72.14,72.24,39785.0,67.1884,67.2442,67.1325,67.2256,39785.0
2021-11-24 12:30:00,72.25,72.5,72.25,72.49,26731.0,67.2349,67.4675,67.2349,67.4582,26731.0
2021-11-24 12:35:00,72.48,72.56,72.48,72.52,28500.0,67.4489,67.5234,67.4489,67.4861,28500.0
2021-11-24 12:40:00,72.53,72.61,72.51,72.59,26102.0,67.4954,67.5699,67.4768,67.5513,26102.0
2021-11-24 12:45:00,72.59,72.66,72.55,72.66,20364.0,67.5513,67.6164,67.5141,67.6164,20364.0
2021-11-24 12:50:00,72.66,72.71,72.62,72.71,20286.0,67.6164,67.663,67.5792,67.663,20286.0
2021-11-24 12:55:00,72.72,72.75,72.69,72.75,18763.0,67.6723,67.7002,67.6443,67.7002,18763.0
2021-11-24 13:00:00,72.75,72.82,72.7,72.73,29478.0,67.7002,67.7653,67.6536,67.6816,29478.0
2021-11-24 13:05:00,72.73,72.78,72.72,72.76,15111.0,67.6816,67.7281,67.6723,67.7095,15111.0
2021-11-24 13:10:00,72.76,72.79,72.74,72.77,16012.0,67.7095,67.7374,67.6909,67.7188,16012.0
2021-11-24 13:15:00,72.77,72.78,72.68,72.76,17098.0,67.7188,67.7281,67.635,67.7095,17098.0
2021-11-24 13:20:00,72.77,72.84,72.74,72.83,28179.0,67.7188,67.7839,67.6909,67.7746,28179.0
2021-11-24 13:25:00,72.83,72.88,72.81,72.83,18755.0,67.7746,67.8212,67.756,67.7746,18755.0
2021-11-24 13:30:00,72.83,72.86,72.77,72.81,16969.0,67.7746,67.8025,67.7188,67.756,16969.0
2021-11-24 13:35:00,72.79,72.79,72.65,72.69,25758.0,67.7374,67.7374,67.6071,67.6443,25758.0
2021-11-24 13:40:00,72.68,72.74,72.59,72.59,32403.0,67.635,67.6909,67.5513,67.5513,32403.0
2021-11-24 13:45:00,72.59,72.63,72.52,72.52,28412.0,67.5513,67.5885,67.4861,67.4861,28412.0
2021-11-24 13:50:00,72.52,72.52,72.45,72.47,28960.0,67.4861,67.4861,67.421,67.4396,28960.0
2021-11-24 13:55:00,72.46,72.57,72.44,72.5,22036.0,67.4303,67.5327,67.4117,67.4675,22036.0
2021-11-24 14:00:00,72.47,72.59,72.41,72.45,31157.0,67.4396,67.5513,67.3838,67.421,31157.0
2021-11-24 14:05:00,72.45,72.5,72.32,72.32,18826.0,67.421,67.4675,67.3,67.3,18826.0
2021-11-24 14:10:00,72.35,72.5,72.34,72.44,31756.0,67.3279,67.4675,67.3186,67.4117,31756.0
2021-11-24 14:15:00,72.46,72.54,72.41,72.52,34182.0,67.4303,67.5048,67.3838,67.4861,34182.0
2021-11-24 14:20:00,72.52,72.53,72.47,72.51,24089.0,67.4861,67.4954,67.4396,67.4768,24089.0
2021-11-24 14:25:00,72.51,72.64,72.51,72.55,25087.0,67.4768,67.5978,67.4768,67.5141,25087.0
2021-11-24 14:30:00,72.56,72.7,72.56,72.62,38083.0,67.5234,67.6536,67.5234,67.5792,38083.0
2021-11-24 14:35:00,72.62,72.62,72.56,72.6,20670.0,67.5792,67.5792,67.5234,67.5606,20670.0
2021-11-24 14:40:00,72.6,72.69,72.59,72.65,20308.0,67.5606,67.6443,67.5513,67.6071,20308.0
2021-11-24 14:45:00,72.65,72.66,72.6,72.61,25533.0,67.6071,67.6164,67.5606,67.5699,25533.0
2021-11-24 14:50:00,72.61,72.64,72.58,72.58,26543.0,67.5699,67.5978,67.542,67.542,26543.0
2021-11-24 14:55:00,72.58,72.6,72.51,72.55,24199.0,67.542,67.5606,67.4768,67.5141,24199.0
2021-11-24 15:00:00,72.55,72.61,72.47,72.48,45091.0,67.5141,67.5699,67.4396,67.4489,45091.0
2021-11-24 15:05:00,72.48,72.59,72.47,72.58,38789.0,67.4489,67.5513,67.4396,67.542,38789.0
2021-11-24 15:10:00,72.58,72.59,72.53,72.56,30684.0,67.542,67.5513,67.4954,67.5234,30684.0
2021-11-24 15:15:00,72.59,72.77,72.58,72.7,34278.0,67.5513,67.7188,67.542,67.6536,34278.0
2021-11-24 15:20:00,72.7,72.75,72.67,72.67,29635.0,67.6536,67.7002,67.6257,67.6257,29635.0
2021-11-24 15:25:00,72.67,72.74,72.67,72.7,31557.0,67.6257,67.6909,67.6257,67.6536,31557.0
2021-11-24 15:30:00,72.7,72.71,72.59,72.62,41391.0,67.6536,67.663,67.5513,67.5792,41391.0
2021-11-24 15:35:00,72.62,72.7,72.61,72.62,39352.0,67.5792,67.6536,67.5699,67.5792,39352.0
2021-11-24 15:40:00,72.62,72.62,72.53,72.58,55469.0,67.5792,67.5792,67.4954,67.542,55469.0
2021-11-24 15:45:00,72.59,72.64,72.57,72.61,52168.0,67.5513,67.5978,67.5327,67.5699,52168.0
2021-11-24 15:50:00,72.62,72.69,72.59,72.64,115655.0,67.5792,67.6443,67.5513,67.5978,115655.0
2021-11-24 15:55:00,72.63,72.7,72.55,72.67,235700.0,67.5885,67.6536,67.5141,67.6257,235700.0
2021-11-26 09:30:00,73.07,73.55,72.83,72.91,183667.0,67.998,68.4446,67.7746,67.8491,183667.0
2021-11-26 09:35:00,72.9,73.36,72.74,72.78,93894.0,67.8398,68.2678,67.6909,67.7281,93894.0
2021-11-26 09:40:00,72.79,72.8,72.1,72.59,80483.0,67.7374,67.7467,67.0953,67.5513,80483.0
2021-11-26 09:45:00,72.57,72.83,72.45,72.62,73963.0,67.5327,67.7746,67.421,67.5792,73963.0
2021-11-26 09:50:00,72.62,72.75,72.45,72.68,62241.0,67.5792,67.7002,67.421,67.635,62241.0
2021-11-26 09:55:00,72.69,73.0,72.63,72.82,53014.0,67.6443,67.9328,67.5885,67.7653,53014.0
2021-11-26 10:00:00,72.81,72.82,72.5,72.65,54297.0,67.756,67.7653,67.4675,67.6071,54297.0
2021-11-26 10:05:00,72.67,73.0,72.66,72.8,48337.0,67.6257,67.9328,67.6164,67.7467,48337.0
2021-11-26 10:10:00,72.78,72.79,72.54,72.68,47519.0,67.7281,67.7374,67.5048,67.635,47519.0
2021-11-26 10:15:00,72.67,72.95,72.64,72.92,57653.0,67.6257,67.8863,67.5978,67.8584,57653.0
2021-11-26 10:20:00,72.92,73.6,72.86,73.42,135803.0,67.8584,68.4912,67.8025,68.3237,135803.0
2021-11-26 10:25:00,73.42,73.52,73.11,73.52,71941.0,68.3237,68.4167,68.0352,68.4167,71941.0
2021-11-26 10:30:00,73.51,73.59,73.15,73.15,55540.0,68.4074,68.4819,68.0724,68.0724,55540.0
2021-11-26 10:35:00,73.16,73.18,72.95,72.95,33846.0,68.0817,68.1003,67.8863,67.8863,33846.0
2021-11-26 10:40:00,72.96,73.03,72.81,73.0,50185.0,67.8956,67.9607,67.756,67.9328,50185.0
2021-11-26 10:45:00,72.97,73.05,72.79,72.87,32107.0,67.9049,67.9794,67.7374,67.8118,32107.0
2021-11-26 10:50:00,72.88,73.15,72.82,72.82,37116.0,67.8212,68.0724,67.7653,67.7653,37116.0
2021-11-26 10:55:00,72.84,72.93,72.67,72.86,38128.0,67.7839,67.8677,67.6257,67.8025,38128.0
2021-11-26 11:00:00,72.87,72.88,72.68,72.75,32487.0,67.8118,67.8212,67.635,67.7002,32487.0
2021-11-26 11:05:00,72.74,72.95,72.74,72.86,35690.0,67.6909,67.8863,67.6909,67.8025,35690.0
2021-11-26 11:10:00,72.87,72.87,72.5,72.57,32412.0,67.8118,67.8118,67.4675,67.5327,32412.0
2021-11-26 11:15:00,72.57,72.62,72.43,72.59,36985.0,67.5327,67.5792,67.4024,67.5513,36985.0
2021-11-26 11:20:00,72.59,72.59,72.48,72.51,30072.0,67.5513,67.5513,67.4489,67.4768,30072.0
2021-11-26 11:25:00,72.51,72.73,72.5,72.72,31166.0,67.4768,67.6816,67.4675,67.6723,31166.0
2021-11-26 11:30:00,72.72,72.78,72.53,72.63,33877.0,67.6723,67.7281,67.4954,67.5885,33877.0
2021-11-26 11:35:00,72.63,72.78,72.58,72.76,31120.0,67.5885,67.7281,67.542,67.7095,31120.0
2021-11-26 11:40:00,72.75,72.86,72.64,72.64,34051.0,67.7002,67.8025,67.5978,67.5978,34051.0
2021-11-26 11:45:00,72.63,72.65,72.49,72.5,35466.0,67.5885,67.6071,67.4582,67.4675,35466.0
2021-11-26 11:50:00,72.51,72.54,72.21,72.29,38205.0,67.4768,67.5048,67.1977,67.2721,38205.0
2021-11-26 11:55:00,72.3,72.54,72.3,72.46,38836.0,67.2814,67.5048,67.2814,67.4303,38836.0
2021-11-26 12:00:00,72.44,72.63,72.38,72.5,37627.0,67.4117,67.5885,67.3559,67.4675,37627.0
2021-11-26 12:05:00,72.5,72.73,72.5,72.68,49336.0,67.4675,67.6816,67.4675,67.635,49336.0
2021-11-26 12:10:00,72.66,72.7,72.53,72.58,51927.0,67.6164,67.6536,67.4954,67.542,51927.0
2021-11-26 12:15:00,72.59,72.65,72.52,72.53,49629.0,67.5513,67.6071,67.4861,67.4954,49629.0
2021-11-26 12:20:00,72.53,72.75,72.53,72.72,45314.0,67.4954,67.7002,67.4954,67.6723,45314.0
2021-11-26 12:25:00,72.72,72.83,72.66,72.79,42744.0,67.6723,67.7746,67.6164,67.7374,42744.0
2021-11-26 12:30:00,72.78,72.92,72.74,72.89,58127.0,67.7281,67.8584,67.6909,67.8305,58127.0
2021-11-26 12:35:00,72.87,73.03,72.85,72.95,70024.0,67.8118,67.9607,67.7932,67.8863,70024.0
2021-11-26 12:40:00,72.95,72.96,72.74,72.79,52794.0,67.8863,67.8956,67.6909,67.7374,52794.0
2021-11-26 12:45:00,72.8,72.82,72.66,72.69,81821.0,67.7467,67.7653,67.6164,67.6443,81821.0
2021-11-26 12:50:00,72.68,72.68,72.44,72.45,143306.0,67.635,67.635,67.4117,67.421,143306.0
2021-11-26 12:55:00,72.45,72.64,72.43,72.54,320520.0,67.421,67.5978,67.4024,67.5048,320520.0
2021-11-29 09:30:00,72.72,72.72,70.13,70.14,401716.0,67.6723,67.6723,65.262,65.2713,401716.0
2021-11-29 09:35:00,70.13,70.37,69.64,70.22,254091.0,65.262,65.4854,64.8061,65.3458,254091.0
2021-11-29 09:40:00,70.24,70.74,70.22,70.3,98241.0,65.3644,65.8297,65.3458,65.4202,98241.0
2021-11-29 09:45:00,70.3,70.32,69.53,69.67,156974.0,65.4202,65.4388,64.7037,64.834,156974.0
2021-11-29 09:50:00,69.64,69.92,69.64,69.81,139853.0,64.8061,65.0666,64.8061,64.9643,139853.0
2021-11-29 09:55:00,69.79,70.36,69.75,69.96,107172.0,64.9456,65.4761,64.9084,65.1038,107172.0
2021-11-29 10:00:00,69.92,70.33,69.81,70.03,80641.0,65.0666,65.4482,64.9643,65.169,80641.0
2021-11-29 10:05:00,70.0,70.49,69.99,70.31,81848.0,65.1411,65.597,65.1318,65.4295,81848.0
2021-11-29 10:10:00,70.31,70.52,70.28,70.36,63497.0,65.4295,65.625,65.4016,65.4761,63497.0
2021-11-29 10:15:00,70.38,70.52,70.16,70.46,105988.0,65.4947,65.625,65.29,65.5691,105988.0
2021-11-29 10:20:00,70.51,70.62,70.37,70.5,80970.0,65.6157,65.718,65.4854,65.6064,80970.0
2021-11-29 10:25:00,70.5,70.51,70.11,70.13,64989.0,65.6064,65.6157,65.2434,65.262,64989.0
2021-11-29 10:30:00,70.14,70.25,69.98,70.05,63032.0,65.2713,65.3737,65.1225,65.1876,63032.0
2021-11-29 10:35:00,70.04,70.18,69.94,70.11,73363.0,65.1783,65.3086,65.0852,65.2434,73363.0
2021-11-29 10:40:00,70.11,70.17,69.98,70.1,74110.0,65.2434,65.2993,65.1225,65.2341,74110.0
2021-11-29 10:45:00,70.1,70.23,70.0,70.03,57560.0,65.2341,65.3551,65.1411,65.169,57560.0
2021-11-29 10:50:00,70.03,70.29,70.0,70.16,79954.0,65.169,65.4109,65.1411,65.29,79954.0
2021-11-29 10:55:00,70.16,70.36,70.16,70.3,48311.0,65.29,65.4761,65.29,65.4202,48311.0
2021-11-29 11:00:00,70.27,70.53,70.23,70.51,79632.0,65.3923,65.6343,65.3551,65.6157,79632.0
2021-11-29 11:05:00,70.5,70.55,70.43,70.53,59811.0,65.6064,65.6529,65.5412,65.6343,59811.0
2021-11-29 11:10:00,70.52,70.53,70.43,70.51,56131.0,65.625,65.6343,65.5412,65.6157,56131.0
2021-11-29 11:15:00,70.52,70.55,70.4,70.42,46342.0,65.625,65.6529,65.5133,65.5319,46342.0
2021-11-29 11:20:00,70.42,70.55,70.42,70.47,61072.0,65.5319,65.6529,65.5319,65.5784,61072.0
2021-11-29 11:25:00,70.46,70.53,70.41,70.46,55978.0,65.5691,65.6343,65.5226,65.5691,55978.0
2021-11-29 11:30:00,70.47,70.54,70.32,70.36,87690.0,65.5784,65.6436,65.4388,65.4761,87690.0
2021-11-29 11:35:00,70.35,70.41,70.29,70.34,41329.0,65.4668,65.5226,65.4109,65.4575,41329.0
2021-11-29 11:40:00,70.33,70.49,70.33,70.39,61136.0,65.4482,65.597,65.4482,65.504,61136.0
2021-11-29 11:45:00,70.38,70.51,70.38,70.48,30668.0,65.4947,65.6157,65.4947,65.5877,30668.0
2021-11-29 11:50:00,70.48,70.52,70.42,70.44,37894.0,65.5877,65.625,65.5319,65.5505,37894.0
2021-11-29 11:55:00,70.45,70.73,70.43,70.72,39227.0,65.5598,65.8204,65.5412,65.8111,39227.0
2021-11-29 12:00:00,70.73,70.8,70.63,70.79,40067.0,65.8204,65.8855,65.7273,65.8762,40067.0
2021-11-29 12:05:00,70.79,70.83,70.69,70.75,34013.0,65.8762,65.9134,65.7832,65.839,34013.0
2021-11-29 12:10:00,70.77,70.87,70.73,70.75,55897.0,65.8576,65.9507,65.8204,65.839,55897.0
2021-11-29 12:15:00,70.76,70.9,70.75,70.87,37856.0,65.8483,65.9786,65.839,65.9507,37856.0
2021-11-29 12:20:00,70.87,70.92,70.83,70.84,34417.0,65.9507,65.9972,65.9134,65.9228,34417.0
2021-11-29 12:25:00,70.83,70.89,70.79,70.86,27018.0,65.9134,65.9693,65.8762,65.9414,27018.0
2021-11-29 12:30:00,70.86,70.98,70.81,70.97,24101.0,65.9414,66.053,65.8948,66.0437,24101.0
2021-11-29 12:35:00,70.98,70.98,70.87,70.96,27253.0,66.053,66.053,65.9507,66.0344,27253.0
2021-11-29 12:40:00,70.95,70.96,70.9,70.91,22243.0,66.0251,66.0344,65.9786,65.9879,22243.0
2021-11-29 12:45:00,70.91,70.93,70.83,70.92,31642.0,65.9879,66.0065,65.9134,65.9972,31642.0
2021-11-29 12:50:00,70.93,70.96,70.82,70.85,31368.0,66.0065,66.0344,65.9041,65.9321,31368.0
2021-11-29 12:55:00,70.86,70.91,70.83,70.89,28337.0,65.9414,65.9879,65.9134,65.9693,28337.0
2021-11-29 13:00:00,70.9,70.94,70.89,70.9,24942.0,65.9786,66.0158,65.9693,65.9786,24942.0
2021-11-29 13:05:00,70.9,70.95,70.89,70.92,35719.0,65.9786,66.0251,65.9693,65.9972,35719.0
2021-11-29 13:10:00,70.92,70.94,70.85,70.88,33419.0,65.9972,66.0158,65.9321,65.96,33419.0
2021-11-29 13:15:00,70.89,70.93,70.85,70.92,23621.0,65.9693,66.0065,65.9321,65.9972,23621.0
2021-11-29 13:20:00,70.92,70.93,70.86,70.86,23885.0,65.9972,66.0065,65.9414,65.9414,23885.0
2021-11-29 13:25:00,70.84,70.94,70.82,70.9,36788.0,65.9228,66.0158,65.9041,65.9786,36788.0
2021-11-29 13:30:00,70.88,70.94,70.87,70.9,41951.0,65.96,66.0158,65.9507,65.9786,41951.0
2021-11-29 13:35:00,70.9,70.9,70.65,70.71,29325.0,65.9786,65.9786,65.7459,65.8018,29325.0
2021-11-29 13:40:00,70.71,70.71,70.49,70.51,49353.0,65.8018,65.8018,65.597,65.6157,49353.0
2021-11-29 13:45:00,70.52,70.62,70.52,70.56,48405.0,65.625,65.718,65.625,65.6622,48405.0
2021-11-29 13:50:00,70.55,70.67,70.5,70.64,57674.0,65.6529,65.7646,65.6064,65.7366,57674.0
2021-11-29 13:55:00,70.64,70.74,70.64,70.68,31280.0,65.7366,65.8297,65.7366,65.7739,31280.0
2021-11-29 14:00:00,70.68,70.7,70.5,70.51,35872.0,65.7739,65.7925,65.6064,65.6157,35872.0
2021-11-29 14:05:00,70.51,70.6,70.49,70.54,39124.0,65.6157,65.6994,65.597,65.6436,39124.0
2021-11-29 14:10:00,70.54,70.58,70.52,70.53,38676.0,65.6436,65.6808,65.625,65.6343,38676.0
2021-11-29 14:15:00,70.52,70.57,70.4,70.41,37625.0,65.625,65.6715,65.5133,65.5226,37625.0
2021-11-29 14:20:00,70.41,70.52,70.4,70.51,36023.0,65.5226,65.625,65.5133,65.6157,36023.0
2021-11-29 14:25:00,70.51,70.65,70.48,70.6,50499.0,65.6157,65.7459,65.5877,65.6994,50499.0
2021-11-29 14:30:00,70.62,70.67,70.57,70.61,24495.0,65.718,65.7646,65.6715,65.7087,24495.0
2021-11-29 14:35:00,70.59,70.59,70.46,70.55,27638.0,65.6901,65.6901,65.5691,65.6529,27638.0
2021-11-29 14:40:00,70.56,70.64,70.56,70.61,23414.0,65.6622,65.7366,65.6622,65.7087,23414.0
2021-11-29 14:45:00,70.62,70.66,70.57,70.66,23704.0,65.718,65.7552,65.6715,65.7552,23704.0
2021-11-29 14:50:00,70.66,70.81,70.65,70.67,42269.0,65.7552,65.8948,65.7459,65.7646,42269.0
2021-11-29 14:55:00,70.67,70.7,70.63,70.7,18084.0,65.7646,65.7925,65.7273,65.7925,18084.0
2021-11-29 15:00:00,70.7,70.77,70.66,70.73,35878.0,65.7925,65.8576,65.7552,65.8204,35878.0
2021-11-29 15:05:00,70.73,70.76,70.64,70.76,42642.0,65.8204,65.8483,65.7366,65.8483,42642.0
2021-11-29 15:10:00,70.77,70.82,70.76,70.8,32089.0,65.8576,65.9041,65.8483,65.8855,32089.0
2021-11-29 15:15:00,70.8,70.87,70.79,70.83,32127.0,65.8855,65.9507,65.8762,65.9134,32127.0
2021-11-29 15:20:00,70.82,70.9,70.8,70.81,34332.0,65.9041,65.9786,65.8855,65.8948,34332.0
2021-11-29 15:25:00,70.8,70.83,70.64,70.69,56383.0,65.8855,65.9134,65.7366,65.7832,56383.0
2021-11-29 15:30:00,70.68,70.73,70.59,70.69,62768.0,65.7739,65.8204,65.6901,65.7832,62768.0
2021-11-29 15:35:00,70.69,70.71,70.63,70.68,68395.0,65.7832,65.8018,65.7273,65.7739,68395.0
2021-11-29 15:40:00,70.67,70.78,70.66,70.77,69083.0,65.7646,65.8669,65.7552,65.8576,69083.0
2021-11-29 15:45:00,70.77,70.81,70.71,70.78,72414.0,65.8576,65.8948,65.8018,65.8669,72414.0
2021-11-29 15:50:00,70.77,70.77,70.56,70.6,131281.0,65.8576,65.8576,65.6622,65.6994,131281.0
2021-11-29 15:55:00,70.61,70.69,70.5,70.53,311595.0,65.7087,65.7832,65.6064,65.6343,311595.0
2021-11-30 09:30:00,70.39,70.73,69.64,69.99,108125.0,65.6788,65.996,64.979,65.3055,108125.0
2021-11-30 09:35:00,69.97,70.07,69.55,69.66,101020.0,65.2869,65.3802,64.895,64.9976,101020.0
2021-11-30 09:40:00,69.71,69.92,69.55,69.63,62227.0,65.0443,65.2402,64.895,64.9696,62227.0
2021-11-30 09:45:00,69.63,69.86,69.34,69.41,72136.0,64.9696,65.1842,64.699,64.7644,72136.0
2021-11-30 09:50:00,69.43,69.61,69.29,69.6,229021.0,64.783,64.951,64.6524,64.9416,229021.0
2021-11-30 09:55:00,69.6,69.99,69.52,69.82,69140.0,64.9416,65.3055,64.867,65.1469,69140.0
2021-11-30 10:00:00,69.82,70.13,69.78,69.93,78380.0,65.1469,65.4362,65.1096,65.2496,78380.0
2021-11-30 10:05:00,69.9,69.98,69.81,69.93,50578.0,65.2216,65.2962,65.1376,65.2496,50578.0
2021-11-30 10:10:00,69.91,70.12,69.91,70.02,51249.0,65.2309,65.4268,65.2309,65.3335,51249.0
2021-11-30 10:15:00,70.0,70.19,69.9,69.91,46656.0,65.3149,65.4922,65.2216,65.2309,46656.0
2021-11-30 10:20:00,69.9,69.9,69.63,69.75,41913.0,65.2216,65.2216,64.9696,65.0816,41913.0
2021-11-30 10:25:00,69.76,69.89,69.61,69.7,79017.0,65.0909,65.2122,64.951,65.035,79017.0
2021-11-30 10:30:00,69.7,69.83,69.66,69.69,36143.0,65.035,65.1563,64.9976,65.0256,36143.0
2021-11-30 10:35:00,69.7,69.74,69.37,69.42,44338.0,65.035,65.0723,64.727,64.7737,44338.0
2021-11-30 10:40:00,69.42,69.49,69.38,69.47,34653.0,64.7737,64.839,64.7364,64.8203,34653.0
2021-11-30 10:45:00,69.45,69.46,68.85,68.98,120540.0,64.8017,64.811,64.2418,64.3631,120540.0
2021-11-30 10:50:00,68.99,69.0,68.57,68.59,111668.0,64.3725,64.3818,63.9806,63.9992,111668.0
2021-11-30 10:55:00,68.61,68.64,68.34,68.37,102797.0,64.0179,64.0459,63.766,63.794,102797.0
2021-11-30 11:00:00,68.37,68.5,68.17,68.38,155575.0,63.794,63.9153,63.6074,63.8033,155575.0
2021-11-30 11:05:00,68.37,68.65,68.31,68.47,101312.0,63.794,64.0552,63.738,63.8873,101312.0
2021-11-30 11:10:00,68.46,68.79,68.41,68.71,53244.0,63.8779,64.1859,63.8313,64.1112,53244.0
2021-11-30 11:15:00,68.69,68.84,68.57,68.63,93513.0,64.0926,64.2325,63.9806,64.0366,93513.0
2021-11-30 11:20:00,68.68,68.77,68.35,68.4,105778.0,64.0832,64.1672,63.7753,63.822,105778.0
2021-11-30 11:25:00,68.38,68.51,68.36,68.36,77099.0,63.8033,63.9246,63.7846,63.7846,77099.0
2021-11-30 11:30:00,68.35,68.4,68.21,68.24,58349.0,63.7753,63.822,63.6447,63.6727,58349.0
2021-11-30 11:35:00,68.25,68.4,68.23,68.31,78121.0,63.682,63.822,63.6633,63.738,78121.0
2021-11-30 11:40:00,68.29,68.33,68.05,68.14,205610.0,63.7193,63.7566,63.4954,63.5794,205610.0
2021-11-30 11:45:00,68.14,68.22,67.97,68.17,134127.0,63.5794,63.654,63.4207,63.6074,134127.0
2021-11-30 11:50:00,68.16,68.2,68.04,68.16,42680.0,63.598,63.6353,63.4861,63.598,42680.0
2021-11-30 11:55:00,68.18,68.4,68.18,68.35,69551.0,63.6167,63.822,63.6167,63.7753,69551.0
2021-11-30 12:00:00,68.35,68.35,67.89,67.97,46159.0,63.7753,63.7753,63.3461,63.4207,46159.0
2021-11-30 12:05:00,67.96,68.03,67.7,67.72,99734.0,63.4114,63.4767,63.1688,63.1875,99734.0
2021-11-30 12:10:00,67.72,67.76,67.65,67.68,166911.0,63.1875,63.2248,63.1222,63.1502,166911.0
2021-11-30 12:15:00,67.68,67.75,67.59,67.7,134766.0,63.1502,63.2155,63.0662,63.1688,134766.0
2021-11-30 12:20:00,67.68,67.75,67.62,67.67,50539.0,63.1502,63.2155,63.0942,63.1408,50539.0
2021-11-30 12:25:00,67.67,67.76,67.64,67.65,80658.0,63.1408,63.2248,63.1128,63.1222,80658.0
2021-11-30 12:30:00,67.64,67.75,67.54,67.66,72064.0,63.1128,63.2155,63.0195,63.1315,72064.0
2021-11-30 12:35:00,67.66,67.67,67.42,67.55,141232.0,63.1315,63.1408,62.9076,63.0289,141232.0
2021-11-30 12:40:00,67.56,67.71,67.49,67.7,81001.0,63.0382,63.1781,62.9729,63.1688,81001.0
2021-11-30 12:45:00,67.69,67.7,67.38,67.4,61645.0,63.1595,63.1688,62.8702,62.8889,61645.0
2021-11-30 12:50:00,67.4,67.5,67.37,67.45,112527.0,62.8889,62.9822,62.8609,62.9355,112527.0
2021-11-30 12:55:00,67.45,67.5,67.34,67.37,59612.0,62.9355,62.9822,62.8329,62.8609,59612.0
2021-11-30 13:00:00,67.37,67.5,67.37,67.37,55219.0,62.8609,62.9822,62.8609,62.8609,55219.0
2021-11-30 13:05:00,67.38,67.5,67.37,67.43,53946.0,62.8702,62.9822,62.8609,62.9169,53946.0
2021-11-30 13:10:00,67.43,67.48,67.4,67.43,27749.0,62.9169,62.9635,62.8889,62.9169,27749.0
2021-11-30 13:15:00,67.42,67.5,67.35,67.36,28351.0,62.9076,62.9822,62.8422,62.8516,28351.0
2021-11-30 13:20:00,67.36,67.49,67.34,67.45,198143.0,62.8516,62.9729,62.8329,62.9355,198143.0
2021-11-30 13:25:00,67.45,67.5,67.41,67.46,82330.0,62.9355,62.9822,62.8982,62.9449,82330.0
2021-11-30 13:30:00,67.48,67.51,67.45,67.49,59326.0,62.9635,62.9915,62.9355,62.9729,59326.0
2021-11-30 13:35:00,67.48,67.51,67.38,67.38,86955.0,62.9635,62.9915,62.8702,62.8702,86955.0
2021-11-30 13:40:00,67.37,67.38,67.23,67.3,37523.0,62.8609,62.8702,62.7303,62.7956,37523.0
2021-11-30 13:45:00,67.3,67.39,67.25,67.25,34290.0,62.7956,62.8796,62.7489,62.7489,34290.0
2021-11-30 13:50:00,67.25,67.51,67.25,67.49,300698.0,62.7489,62.9915,62.7489,62.9729,300698.0
2021-11-30 13:55:00,67.49,67.49,67.25,67.34,56124.0,62.9729,62.9729,62.7489,62.8329,56124.0
2021-11-30 14:00:00,67.32,67.36,67.12,67.13,63656.0,62.8142,62.8516,62.6276,62.637,63656.0
2021-11-30 14:05:00,67.13,67.5,67.13,67.46,92030.0,62.637,62.9822,62.637,62.9449,92030.0
2021-11-30 14:10:00,67.45,67.5,67.41,67.49,50899.0,62.9355,62.9822,62.8982,62.9729,50899.0
2021-11-30 14:15:00,67.49,67.5,67.43,67.46,67114.0,62.9729,62.9822,62.9169,62.9449,67114.0
2021-11-30 14:20:00,67.47,67.5,67.42,67.49,55637.0,62.9542,62.9822,62.9076,62.9729,55637.0
2021-11-30 14:25:00,67.5,67.51,67.38,67.43,89785.0,62.9822,62.9915,62.8702,62.9169,89785.0
2021-11-30 14:30:00,67.42,67.46,67.32,67.42,44924.0,62.9076,62.9449,62.8142,62.9076,44924.0
2021-11-30 14:35:00,67.42,67.43,67.21,67.25,41225.0,62.9076,62.9169,62.7116,62.7489,41225.0
2021-11-30 14:40:00,67.25,67.3,67.11,67.17,49309.0,62.7489,62.7956,62.6183,62.6743,49309.0
2021-11-30 14:45:00,67.17,67.23,67.05,67.07,47349.0,62.6743,62.7303,62.5623,62.581,47349.0
2021-11-30 14:50:00,67.07,67.27,67.03,67.15,143636.0,62.581,62.7676,62.5437,62.6556,143636.0
2021-11-30 14:55:00,67.15,67.18,66.89,66.91,144152.0,62.6556,62.6836,62.413,62.4317,144152.0
2021-11-30 15:00:00,66.91,67.0,66.89,67.0,83174.0,62.4317,62.5157,62.413,62.5157,83174.0
2021-11-30 15:05:00,66.99,67.01,66.94,66.95,82429.0,62.5063,62.525,62.4597,62.469,82429.0
2021-11-30 15:10:00,66.95,67.01,66.91,66.93,101462.0,62.469,62.525,62.4317,62.4504,101462.0
2021-11-30 15:15:00,66.94,67.15,66.93,67.06,104752.0,62.4597,62.6556,62.4504,62.5716,104752.0
2021-11-30 15:20:00,67.06,67.13,67.02,67.06,82427.0,62.5716,62.637,62.5343,62.5716,82427.0
2021-11-30 15:25:00,67.06,67.15,67.01,67.09,69380.0,62.5716,62.6556,62.525,62.5996,69380.0
2021-11-30 15:30:00,67.09,67.31,67.07,67.23,151888.0,62.5996,62.8049,62.581,62.7303,151888.0
2021-11-30 15:35:00,67.22,67.31,67.13,67.15,130328.0,62.7209,62.8049,62.637,62.6556,130328.0
2021-11-30 15:40:00,67.15,67.17,66.94,67.0,328439.0,62.6556,62.6743,62.4597,62.5157,328439.0
2021-11-30 15:45:00,67.0,67.02,66.95,66.97,177611.0,62.5157,62.5343,62.469,62.4877,177611.0
2021-11-30 15:50:00,66.97,67.51,66.93,67.15,653394.0,62.4877,62.9915,62.4504,62.6556,653394.0
2021-11-30 15:55:00,67.13,67.55,67.12,67.47,1130663.0,62.637,63.0289,62.6276,62.9542,1130663.0
2021-12-01 09:30:00,68.63,68.64,67.74,67.75,175865.0,64.0366,64.0459,63.2061,63.2155,175865.0
2021-12-01 09:35:00,67.72,67.8,67.48,67.48,77913.0,63.1875,63.2621,62.9635,62.9635,77913.0
2021-12-01 09:40:00,67.5,67.73,67.39,67.39,56287.0,62.9822,63.1968,62.8796,62.8796,56287.0
2021-12-01 09:45:00,67.39,67.54,67.3,67.33,82790.0,62.8796,63.0195,62.7956,62.8236,82790.0
2021-12-01 09:50:00,67.34,67.52,67.17,67.23,82651.0,62.8329,63.0009,62.6743,62.7303,82651.0
2021-12-01 09:55:00,67.23,67.63,67.23,67.46,79199.0,62.7303,63.1035,62.7303,62.9449,79199.0
2021-12-01 10:00:00,67.41,67.66,67.38,67.52,56856.0,62.8982,63.1315,62.8702,63.0009,56856.0
2021-12-01 10:05:00,67.52,67.93,67.51,67.9,80597.0,63.0009,63.3834,62.9915,63.3554,80597.0
2021-12-01 10:10:00,67.89,67.91,67.76,67.83,79862.0,63.3461,63.3648,63.2248,63.2901,79862.0
2021-12-01 10:15:00,67.84,67.88,67.65,67.71,93806.0,63.2994,63.3368,63.1222,63.1781,93806.0
2021-12-01 10:20:00,67.73,67.81,67.58,67.74,74308.0,63.1968,63.2715,63.0568,63.2061,74308.0
2021-12-01 10:25:00,67.76,67.82,67.52,67.52,53499.0,63.2248,63.2808,63.0009,63.0009,53499.0
2021-12-01 10:30:00,67.51,67.55,67.3,67.54,101124.0,62.9915,63.0289,62.7956,63.0195,101124.0
2021-12-01 10:35:00,67.52,67.63,67.47,67.47,38153.0,63.0009,63.1035,62.9542,62.9542,38153.0
2021-12-01 10:40:00,67.47,67.72,67.36,67.7,33958.0,62.9542,63.1875,62.8516,63.1688,33958.0
2021-12-01 10:45:00,67.72,67.8,67.64,67.72,58782.0,63.1875,63.2621,63.1128,63.1875,58782.0
2021-12-01 10:50:00,67.72,67.85,67.72,67.76,90959.0,63.1875,63.3088,63.1875,63.2248,90959.0
2021-12-01 10:55:00,67.76,67.82,67.76,67.79,76997.0,63.2248,63.2808,63.2248,63.2528,76997.0
2021-12-01 11:00:00,67.79,67.8,67.62,67.63,42621.0,63.2528,63.2621,63.0942,63.1035,42621.0
2021-12-01 11:05:00,67.62,67.66,67.56,67.64,43740.0,63.0942,63.1315,63.0382,63.1128,43740.0
2021-12-01 11:10:00,67.64,67.83,67.64,67.69,39975.0,63.1128,63.2901,63.1128,63.1595,39975.0
2021-12-01 11:15:00,67.7,67.82,67.62,67.77,40499.0,63.1688,63.2808,63.0942,63.2341,40499.0
2021-12-01 11:20:00,67.77,67.84,67.74,67.81,48789.0,63.2341,63.2994,63.2061,63.2715,48789.0
2021-12-01 11:25:00,67.81,67.81,67.71,67.71,57330.0,63.2715,63.2715,63.1781,63.1781,57330.0
2021-12-01 11:30:00,67.72,67.75,67.61,67.66,45087.0,63.1875,63.2155,63.0848,63.1315,45087.0
2021-12-01 11:35:00,67.67,67.72,67.61,67.64,33441.0,63.1408,63.1875,63.0848,63.1128,33441.0
2021-12-01 11:40:00,67.63,67.66,67.53,67.54,35482.0,63.1035,63.1315,63.0102,63.0195,35482.0
2021-12-01 11:45:00,67.53,67.63,67.47,67.63,30670.0,63.0102,63.1035,62.9542,63.1035,30670.0
2021-12-01 11:50:00,67.63,67.72,67.6,67.63,37230.0,63.1035,63.1875,63.0755,63.1035,37230.0
2021-12-01 11:55:00,67.64,67.64,67.48,67.63,35241.0,63.1128,63.1128,62.9635,63.1035,35241.0
2021-12-01 12:00:00,67.63,67.85,67.6,67.76,107914.0,63.1035,63.3088,63.0755,63.2248,107914.0
2021-12-01 12:05:00,67.75,67.78,67.61,67.69,31205.0,63.2155,63.2435,63.0848,63.1595,31205.0
2021-12-01 12:10:00,67.68,67.81,67.68,67.81,64271.0,63.1502,63.2715,63.1502,63.2715,64271.0
2021-12-01 12:15:00,67.81,67.83,67.73,67.73,72458.0,63.2715,63.2901,63.1968,63.1968,72458.0
2021-12-01 12:20:00,67.73,67.78,67.57,67.57,31998.0,63.1968,63.2435,63.0475,63.0475,31998.0
2021-12-01 12:25:00,67.58,67.59,67.5,67.51,25986.0,63.0568,63.0662,62.9822,62.9915,25986.0
2021-12-01 12:30:00,67.52,67.56,67.49,67.55,28860.0,63.0009,63.0382,62.9729,63.0289,28860.0
2021-12-01 12:35:00,67.55,67.55,67.37,67.41,26040.0,63.0289,63.0289,62.8609,62.8982,26040.0
2021-12-01 12:40:00,67.41,67.43,67.25,67.27,28083.0,62.8982,62.9169,62.7489,62.7676,28083.0
2021-12-01 12:45:00,67.27,67.29,67.17,67.17,65050.0,62.7676,62.7863,62.6743,62.6743,65050.0
2021-12-01 12:50:00,67.17,67.2,66.98,66.98,46749.0,62.6743,62.7023,62.497,62.497,46749.0
2021-12-01 12:55:00,66.98,67.12,66.92,67.06,44985.0,62.497,62.6276,62.441,62.5716,44985.0
2021-12-01 13:00:00,67.06,67.25,67.03,67.21,42863.0,62.5716,62.7489,62.5437,62.7116,42863.0
2021-12-01 13:05:00,67.24,67.27,67.02,67.05,58079.0,62.7396,62.7676,62.5343,62.5623,58079.0
2021-12-01 13:10:00,67.07,67.1,67.0,67.09,38361.0,62.581,62.609,62.5157,62.5996,38361.0
2021-12-01 13:15:00,67.07,67.15,66.93,66.94,51754.0,62.581,62.6556,62.4504,62.4597,51754.0
2021-12-01 13:20:00,66.96,67.16,66.94,67.15,62382.0,62.4783,62.665,62.4597,62.6556,62382.0
2021-12-01 13:25:00,67.17,67.3,67.15,67.2,54315.0,62.6743,62.7956,62.6556,62.7023,54315.0
2021-12-01 13:30:00,67.2,67.37,67.2,67.37,83810.0,62.7023,62.8609,62.7023,62.8609,83810.0
2021-12-01 13:35:00,67.37,67.46,67.36,67.41,45224.0,62.8609,62.9449,62.8516,62.8982,45224.0
2021-12-01 13:40:00,67.42,67.49,67.27,67.34,109341.0,62.9076,62.9729,62.7676,62.8329,109341.0
2021-12-01 13:45:00,67.35,67.37,67.23,67.27,63288.0,62.8422,62.8609,62.7303,62.7676,63288.0
2021-12-01 13:50:00,67.27,67.69,67.27,67.63,52293.0,62.7676,63.1595,62.7676,63.1035,52293.0
2021-12-01 13:55:00,67.65,67.72,67.59,67.72,52820.0,63.1222,63.1875,63.0662,63.1875,52820.0
2021-12-01 14:00:00,67.72,67.76,67.56,67.71,47383.0,63.1875,63.2248,63.0382,63.1781,47383.0
2021-12-01 14:05:00,67.74,67.82,67.68,67.69,76823.0,63.2061,63.2808,63.1502,63.1595,76823.0
2021-12-01 14:10:00,67.69,67.79,67.58,67.77,85607.0,63.1595,63.2528,63.0568,63.2341,85607.0
2021-12-01 14:15:00,67.79,67.82,67.59,67.67,68121.0,63.2528,63.2808,63.0662,63.1408,68121.0
2021-12-01 14:20:00,67.68,67.81,67.67,67.81,59206.0,63.1502,63.2715,63.1408,63.2715,59206.0
2021-12-01 14:25:00,67.81,67.83,67.76,67.8,84034.0,63.2715,63.2901,63.2248,63.2621,84034.0
2021-12-01 14:30:00,67.8,67.84,67.74,67.79,102418.0,63.2621,63.2994,63.2061,63.2528,102418.0
2021-12-01 14:35:00,67.79,67.82,67.67,67.8,58914.0,63.2528,63.2808,63.1408,63.2621,58914.0
2021-12-01 14:40:00,67.8,67.82,67.72,67.78,41412.0,63.2621,63.2808,63.1875,63.2435,41412.0
2021-12-01 14:45:00,67.78,67.9,67.74,67.86,61413.0,63.2435,63.3554,63.2061,63.3181,61413.0
2021-12-01 14:50:00,67.86,67.96,67.68,67.69,59533.0,63.3181,63.4114,63.1502,63.1595,59533.0
2021-12-01 14:55:00,67.69,67.85,67.61,67.69,300852.0,63.1595,63.3088,63.0848,63.1595,300852.0
2021-12-01 15:00:00,67.73,67.78,67.58,67.59,44334.0,63.1968,63.2435,63.0568,63.0662,44334.0
2021-12-01 15:05:00,67.58,67.61,67.46,67.46,42054.0,63.0568,63.0848,62.9449,62.9449,42054.0
2021-12-01 15:10:00,67.46,67.56,67.45,67.55,54514.0,62.9449,63.0382,62.9355,63.0289,54514.0
2021-12-01 15:15:00,67.55,67.57,67.42,67.49,172237.0,63.0289,63.0475,62.9076,62.9729,172237.0
2021-12-01 15:20:00,67.49,67.52,67.28,67.29,72176.0,62.9729,63.0009,62.7769,62.7863,72176.0
2021-12-01 15:25:00,67.31,67.36,67.16,67.2,60336.0,62.8049,62.8516,62.665,62.7023,60336.0
2021-12-01 15:30:00,67.17,67.28,67.09,67.21,69819.0,62.6743,62.7769,62.5996,62.7116,69819.0
2021-12-01 15:35:00,67.2,67.36,67.12,67.33,93440.0,62.7023,62.8516,62.6276,62.8236,93440.0
2021-12-01 15:40:00,67.33,67.56,67.3,67.56,60702.0,62.8236,63.0382,62.7956,63.0382,60702.0
2021-12-01 15:45:00,67.56,67.65,67.34,67.4,148622.0,63.0382,63.1222,62.8329,62.8889,148622.0
2021-12-01 15:50:00,67.37,67.44,67.01,67.31,285317.0,62.8609,62.9262,62.525,62.8049,285317.0
2021-12-01 15:55:00,67.29,67.31,66.74,66.81,594019.0,62.7863,62.8049,62.2731,62.3384,594019.0
2021-12-02 09:30:00,67.17,67.45,66.89,67.15,248365.0,62.6743,62.9355,62.413,62.6556,248365.0
2021-12-02 09:35:00,67.15,67.63,67.03,67.56,57218.0,62.6556,63.1035,62.5437,63.0382,57218.0
2021-12-02 09:40:00,67.56,67.63,67.28,67.31,43933.0,63.0382,63.1035,62.7769,62.8049,43933.0
2021-12-02 09:45:00,67.31,67.32,67.0,67.15,42681.0,62.8049,62.8142,62.5157,62.6556,42681.0
2021-12-02 09:50:00,67.18,67.27,66.98,67.25,53512.0,62.6836,62.7676,62.497,62.7489,53512.0
2021-12-02 09:55:00,67.23,67.28,66.85,67.02,67939.0,62.7303,62.7769,62.3757,62.5343,67939.0
2021-12-02 10:00:00,67.03,67.42,66.8,67.39,68199.0,62.5437,62.9076,62.3291,62.8796,68199.0
2021-12-02 10:05:00,67.37,67.38,66.92,67.03,63230.0,62.8609,62.8702,62.441,62.5437,63230.0
2021-12-02 10:10:00,67.05,67.09,66.8,66.84,93025.0,62.5623,62.5996,62.3291,62.3664,93025.0
2021-12-02 10:15:00,66.85,66.85,66.57,66.67,67938.0,62.3757,62.3757,62.1144,62.2078,67938.0
2021-12-02 10:20:00,66.66,66.74,66.53,66.7,72895.0,62.1984,62.2731,62.0771,62.2357,72895.0
2021-12-02 10:25:00,66.69,66.98,66.62,66.87,58452.0,62.2264,62.497,62.1611,62.3944,58452.0
2021-12-02 10:30:00,66.86,67.12,66.86,67.03,63407.0,62.385,62.6276,62.385,62.5437,63407.0
2021-12-02 10:35:00,67.05,67.16,66.61,66.69,95299.0,62.5623,62.665,62.1518,62.2264,95299.0
2021-12-02 10:40:00,66.73,66.81,66.46,66.52,204649.0,62.2637,62.3384,62.0118,62.0678,204649.0
2021-12-02 10:45:00,66.52,66.88,66.28,66.81,134038.0,62.0678,62.4037,61.8439,62.3384,134038.0
2021-12-02 10:50:00,66.83,66.9,66.7,66.71,40077.0,62.357,62.4224,62.2357,62.2451,40077.0
2021-12-02 10:55:00,66.69,67.06,66.67,67.06,63585.0,62.2264,62.5716,62.2078,62.5716,63585.0
2021-12-02 11:00:00,67.06,67.12,66.93,67.05,36837.0,62.5716,62.6276,62.4504,62.5623,36837.0
2021-12-02 11:05:00,67.07,67.35,67.05,67.33,78501.0,62.581,62.8422,62.5623,62.8236,78501.0
2021-12-02 11:10:00,67.32,67.49,67.29,67.36,57398.0,62.8142,62.9729,62.7863,62.8516,57398.0
2021-12-02 11:15:00,67.36,67.61,67.32,67.57,54925.0,62.8516,63.0848,62.8142,63.0475,54925.0
2021-12-02 11:20:00,67.58,67.67,67.55,67.61,44644.0,63.0568,63.1408,63.0289,63.0848,44644.0
2021-12-02 11:25:00,67.62,67.72,67.52,67.65,43403.0,63.0942,63.1875,63.0009,63.1222,43403.0
2021-12-02 11:30:00,67.66,67.67,67.28,67.42,39602.0,63.1315,63.1408,62.7769,62.9076,39602.0
2021-12-02 11:35:00,67.4,67.64,67.36,67.48,42029.0,62.8889,63.1128,62.8516,62.9635,42029.0
2021-12-02 11:40:00,67.48,67.6,67.31,67.32,51169.0,62.9635,63.0755,62.8049,62.8142,51169.0
2021-12-02 11:45:00,67.33,67.47,67.19,67.46,30750.0,62.8236,62.9542,62.6929,62.9449,30750.0
2021-12-02 11:50:00,67.45,67.6,67.42,67.6,34523.0,62.9355,63.0755,62.9076,63.0755,34523.0
2021-12-02 11:55:00,67.59,67.67,67.44,67.64,58402.0,63.0662,63.1408,62.9262,63.1128,58402.0
2021-12-02 12:00:00,67.64,67.75,67.54,67.69,95654.0,63.1128,63.2155,63.0195,63.1595,95654.0
2021-12-02 12:05:00,67.7,67.71,67.63,67.7,90174.0,63.1688,63.1781,63.1035,63.1688,90174.0
2021-12-02 12:10:00,67.7,67.71,67.56,67.65,38304.0,63.1688,63.1781,63.0382,63.1222,38304.0
2021-12-02 12:15:00,67.65,67.69,67.56,67.69,48212.0,63.1222,63.1595,63.0382,63.1595,48212.0
2021-12-02 12:20:00,67.7,67.87,67.64,67.65,114009.0,63.1688,63.3274,63.1128,63.1222,114009.0
2021-12-02 12:25:00,67.63,67.66,67.53,67.66,32769.0,63.1035,63.1315,63.0102,63.1315,32769.0
2021-12-02 12:30:00,67.66,67.76,67.6,67.67,37323.0,63.1315,63.2248,63.0755,63.1408,37323.0
2021-12-02 12:35:00,67.69,67.74,67.57,67.61,30769.0,63.1595,63.2061,63.0475,63.0848,30769.0
2021-12-02 12:40:00,67.61,67.67,67.53,67.58,24217.0,63.0848,63.1408,63.0102,63.0568,24217.0
2021-12-02 12:45:00,67.59,67.64,67.53,67.64,28539.0,63.0662,63.1128,63.0102,63.1128,28539.0
2021-12-02 12:50:00,67.64,67.64,67.4,67.44,26011.0,63.1128,63.1128,62.8889,62.9262,26011.0
2021-12-02 12:55:00,67.45,67.53,67.4,67.4,37889.0,62.9355,63.0102,62.8889,62.8889,37889.0
2021-12-02 13:00:00,67.39,67.52,67.21,67.47,38136.0,62.8796,63.0009,62.7116,62.9542,38136.0
2021-12-02 13:05:00,67.49,67.5,67.28,67.43,27509.0,62.9729,62.9822,62.7769,62.9169,27509.0
2021-12-02 13:10:00,67.42,67.53,67.35,67.52,24899.0,62.9076,63.0102,62.8422,63.0009,24899.0
2021-12-02 13:15:00,67.53,67.56,67.47,67.55,45609.0,63.0102,63.0382,62.9542,63.0289,45609.0
2021-12-02 13:20:00,67.56,67.59,67.27,67.35,27319.0,63.0382,63.0662,62.7676,62.8422,27319.0
2021-12-02 13:25:00,67.37,67.44,67.31,67.37,20263.0,62.8609,62.9262,62.8049,62.8609,20263.0
2021-12-02 13:30:00,67.39,67.61,67.28,67.59,29676.0,62.8796,63.0848,62.7769,63.0662,29676.0
2021-12-02 13:35:00,67.59,67.6,67.48,67.58,46021.0,63.0662,63.0755,62.9635,63.0568,46021.0
2021-12-02 13:40:00,67.57,67.64,67.47,67.56,42903.0,63.0475,63.1128,62.9542,63.0382,42903.0
2021-12-02 13:45:00,67.58,67.59,67.41,67.53,27964.0,63.0568,63.0662,62.8982,63.0102,27964.0
2021-12-02 13:50:00,67.52,67.78,67.46,67.78,77322.0,63.0009,63.2435,62.9449,63.2435,77322.0
2021-12-02 13:55:00,67.78,67.84,67.73,67.81,39324.0,63.2435,63.2994,63.1968,63.2715,39324.0
2021-12-02 14:00:00,67.81,67.82,67.6,67.61,54465.0,63.2715,63.2808,63.0755,63.0848,54465.0
2021-12-02 14:05:00,67.61,67.84,67.52,67.83,130643.0,63.0848,63.2994,63.0009,63.2901,130643.0
2021-12-02 14:10:00,67.84,67.95,67.72,67.73,46287.0,63.2994,63.4021,63.1875,63.1968,46287.0
2021-12-02 14:15:00,67.74,67.85,67.72,67.82,85243.0,63.2061,63.3088,63.1875,63.2808,85243.0
2021-12-02 14:20:00,67.82,67.83,67.74,67.79,74277.0,63.2808,63.2901,63.2061,63.2528,74277.0
2021-12-02 14:25:00,67.79,67.82,67.73,67.78,67547.0,63.2528,63.2808,63.1968,63.2435,67547.0
2021-12-02 14:30:00,67.78,67.91,67.73,67.74,104746.0,63.2435,63.3648,63.1968,63.2061,104746.0
2021-12-02 14:35:00,67.75,67.79,67.69,67.73,32608.0,63.2155,63.2528,63.1595,63.1968,32608.0
2021-12-02 14:40:00,67.73,67.74,67.57,67.58,38152.0,63.1968,63.2061,63.0475,63.0568,38152.0
2021-12-02 14:45:00,67.61,67.62,67.5,67.51,33087.0,63.0848,63.0942,62.9822,62.9915,33087.0
2021-12-02 14:50:00,67.52,67.6,67.47,67.52,98761.0,63.0009,63.0755,62.9542,63.0009,98761.0
2021-12-02 14:55:00,67.53,67.7,67.52,67.6,47057.0,63.0102,63.1688,63.0009,63.0755,47057.0
2021-12-02 15:00:00,67.6,67.71,67.6,67.66,34563.0,63.0755,63.1781,63.0755,63.1315,34563.0
2021-12-02 15:05:00,67.66,67.76,67.61,67.69,35478.0,63.1315,63.2248,63.0848,63.1595,35478.0
2021-12-02 15:10:00,67.69,67.69,67.5,67.68,29902.0,63.1595,63.1595,62.9822,63.1502,29902.0
2021-12-02 15:15:00,67.68,67.73,67.61,67.64,30500.0,63.1502,63.1968,63.0848,63.1128,30500.0
2021-12-02 15:20:00,67.61,67.67,67.54,67.59,32595.0,63.0848,63.1408,63.0195,63.0662,32595.0
2021-12-02 15:25:00,67.57,67.68,67.54,67.65,38038.0,63.0475,63.1502,63.0195,63.1222,38038.0
2021-12-02 15:30:00,67.64,67.81,67.63,67.73,74962.0,63.1128,63.2715,63.1035,63.1968,74962.0
2021-12-02 15:35:00,67.72,67.77,67.64,67.76,177377.0,63.1875,63.2341,63.1128,63.2248,177377.0
2021-12-02 15:40:00,67.75,67.8,67.73,67.75,79804.0,63.2155,63.2621,63.1968,63.2155,79804.0
2021-12-02 15:45:00,67.75,67.75,67.57,67.66,135042.0,63.2155,63.2155,63.0475,63.1315,135042.0
2021-12-02 15:50:00,67.66,67.68,67.38,67.45,181828.0,63.1315,63.1502,62.8702,62.9355,181828.0
2021-12-02 15:55:00,67.45,67.56,67.31,67.54,392907.0,62.9355,63.0382,62.8049,63.0195,392907.0
2021-12-03 09:30:00,67.72,68.54,67.55,68.12,211077.0,63.1875,63.9526,63.0289,63.5607,211077.0
2021-12-03 09:35:00,68.09,68.09,67.77,67.91,79517.0,63.5327,63.5327,63.2341,63.3648,79517.0
2021-12-03 09:40:00,67.92,67.94,67.23,67.32,58781.0,63.3741,63.3928,62.7303,62.8142,58781.0
2021-12-03 09:45:00,67.35,67.4,66.57,66.58,80605.0,62.8422,62.8889,62.1144,62.1238,80605.0
2021-12-03 09:50:00,66.58,66.81,66.31,66.42,99964.0,62.1238,62.3384,61.8718,61.9745,99964.0
2021-12-03 09:55:00,66.4,66.9,66.4,66.78,120187.0,61.9558,62.4224,61.9558,62.3104,120187.0
2021-12-03 10:00:00,66.78,67.01,66.61,66.89,73181.0,62.3104,62.525,62.1518,62.413,73181.0
2021-12-03 10:05:00,66.89,66.94,66.68,66.68,32532.0,62.413,62.4597,62.2171,62.2171,32532.0
2021-12-03 10:10:00,66.68,67.05,66.65,66.93,97432.0,62.2171,62.5623,62.1891,62.4504,97432.0
2021-12-03 10:15:00,66.97,67.16,66.94,67.07,116892.0,62.4877,62.665,62.4597,62.581,116892.0
2021-12-03 10:20:00,67.06,67.1,66.68,66.8,140764.0,62.5716,62.609,62.2171,62.3291,140764.0
2021-12-03 10:25:00,66.8,67.03,66.65,66.97,62762.0,62.3291,62.5437,62.1891,62.4877,62762.0
2021-12-03 10:30:00,66.96,66.98,66.81,66.84,68525.0,62.4783,62.497,62.3384,62.3664,68525.0
2021-12-03 10:35:00,66.83,66.96,66.75,66.88,26336.0,62.357,62.4783,62.2824,62.4037,26336.0
2021-12-03 10:40:00,66.9,66.91,66.53,66.54,37179.0,62.4224,62.4317,62.0771,62.0865,37179.0
2021-12-03 10:45:00,66.56,66.67,66.49,66.66,37088.0,62.1051,62.2078,62.0398,62.1984,37088.0
2021-12-03 10:50:00,66.63,66.78,66.55,66.76,44735.0,62.1704,62.3104,62.0958,62.2917,44735.0
2021-12-03 10:55:00,66.74,66.96,66.64,66.8,69573.0,62.2731,62.4783,62.1798,62.3291,69573.0
2021-12-03 11:00:00,66.8,66.93,66.68,66.84,30055.0,62.3291,62.4504,62.2171,62.3664,30055.0
2021-12-03 11:05:00,66.82,66.82,66.56,66.78,82269.0,62.3477,62.3477,62.1051,62.3104,82269.0
2021-12-03 11:10:00,66.8,67.16,66.72,67.01,94517.0,62.3291,62.665,62.2544,62.525,94517.0
2021-12-03 11:15:00,66.99,67.02,66.75,66.84,43529.0,62.5063,62.5343,62.2824,62.3664,43529.0
2021-12-03 11:20:00,66.83,67.16,66.83,67.12,57397.0,62.357,62.665,62.357,62.6276,57397.0
2021-12-03 11:25:00,67.09,67.26,67.07,67.17,38941.0,62.5996,62.7583,62.581,62.6743,38941.0
2021-12-03 11:30:00,67.14,67.28,67.09,67.24,40676.0,62.6463,62.7769,62.5996,62.7396,40676.0
2021-12-03 11:35:00,67.26,67.3,67.08,67.09,37283.0,62.7583,62.7956,62.5903,62.5996,37283.0
2021-12-03 11:40:00,67.11,67.11,66.8,66.86,26049.0,62.6183,62.6183,62.3291,62.385,26049.0
2021-12-03 11:45:00,66.86,67.01,66.83,66.92,28455.0,62.385,62.525,62.357,62.441,28455.0
2021-12-03 11:50:00,66.94,66.99,66.81,66.94,21189.0,62.4597,62.5063,62.3384,62.4597,21189.0
2021-12-03 11:55:00,66.94,66.96,66.84,66.9,30073.0,62.4597,62.4783,62.3664,62.4224,30073.0
2021-12-03 12:00:00,66.91,66.93,66.86,66.89,25570.0,62.4317,62.4504,62.385,62.413,25570.0
2021-12-03 12:05:00,66.88,67.15,66.81,67.12,38785.0,62.4037,62.6556,62.3384,62.6276,38785.0
2021-12-03 12:10:00,67.15,67.15,66.88,66.9,23884.0,62.6556,62.6556,62.4037,62.4224,23884.0
2021-12-03 12:15:00,66.92,67.18,66.92,67.15,20208.0,62.441,62.6836,62.441,62.6556,20208.0
2021-12-03 12:20:00,67.16,67.23,67.08,67.19,37845.0,62.665,62.7303,62.5903,62.6929,37845.0
2021-12-03 12:25:00,67.18,67.18,67.0,67.01,28060.0,62.6836,62.6836,62.5157,62.525,28060.0
2021-12-03 12:30:00,67.0,67.0,66.79,66.9,41971.0,62.5157,62.5157,62.3197,62.4224,41971.0
2021-12-03 12:35:00,66.9,67.11,66.85,67.04,42229.0,62.4224,62.6183,62.3757,62.553,42229.0
2021-12-03 12:40:00,67.05,67.21,67.0,67.13,47637.0,62.5623,62.7116,62.5157,62.637,47637.0
2021-12-03 12:45:00,67.11,67.2,67.06,67.2,91277.0,62.6183,62.7023,62.5716,62.7023,91277.0
2021-12-03 12:50:00,67.18,67.36,67.15,67.18,50875.0,62.6836,62.8516,62.6556,62.6836,50875.0
2021-12-03 12:55:00,67.17,67.21,67.07,67.14,25558.0,62.6743,62.7116,62.581,62.6463,25558.0
2021-12-03 13:00:00,67.12,67.13,67.01,67.11,30556.0,62.6276,62.637,62.525,62.6183,30556.0
2021-12-03 13:05:00,67.1,67.24,67.1,67.24,24449.0,62.609,62.7396,62.609,62.7396,24449.0
2021-12-03 13:10:00,67.23,67.27,67.19,67.27,29047.0,62.7303,62.7676,62.6929,62.7676,29047.0
2021-12-03 13:15:00,67.27,67.4,67.26,67.34,32971.0,62.7676,62.8889,62.7583,62.8329,32971.0
2021-12-03 13:20:00,67.35,67.43,67.29,67.42,22342.0,62.8422,62.9169,62.7863,62.9076,22342.0
2021-12-03 13:25:00,67.42,67.43,67.15,67.17,71257.0,62.9076,62.9169,62.6556,62.6743,71257.0
2021-12-03 13:30:00,67.17,67.17,66.8,66.81,32686.0,62.6743,62.6743,62.3291,62.3384,32686.0
2021-12-03 13:35:00,66.81,66.82,66.61,66.64,78454.0,62.3384,62.3477,62.1518,62.1798,78454.0
2021-12-03 13:40:00,66.65,66.7,66.52,66.62,40931.0,62.1891,62.2357,62.0678,62.1611,40931.0
2021-12-03 13:45:00,66.63,66.7,66.51,66.56,29296.0,62.1704,62.2357,62.0585,62.1051,29296.0
2021-12-03 13:50:00,66.56,66.7,66.55,66.65,37548.0,62.1051,62.2357,62.0958,62.1891,37548.0
2021-12-03 13:55:00,66.65,66.65,66.42,66.42,50051.0,62.1891,62.1891,61.9745,61.9745,50051.0
2021-12-03 14:00:00,66.44,66.69,66.41,66.68,48452.0,61.9931,62.2264,61.9652,62.2171,48452.0
2021-12-03 14:05:00,66.67,66.67,66.5,66.52,31882.0,62.2078,62.2078,62.0491,62.0678,31882.0
2021-12-03 14:10:00,66.52,66.62,66.48,66.62,28423.0,62.0678,62.1611,62.0305,62.1611,28423.0
2021-12-03 14:15:00,66.6,66.62,66.51,66.51,33898.0,62.1424,62.1611,62.0585,62.0585,33898.0
2021-12-03 14:20:00,66.53,66.79,66.41,66.78,31204.0,62.0771,62.3197,61.9652,62.3104,31204.0
2021-12-03 14:25:00,66.77,66.82,66.66,66.66,31942.0,62.3011,62.3477,62.1984,62.1984,31942.0
2021-12-03 14:30:00,66.67,66.7,66.56,66.61,28827.0,62.2078,62.2357,62.1051,62.1518,28827.0
2021-12-03 14:35:00,66.61,66.64,66.45,66.46,31076.0,62.1518,62.1798,62.0025,62.0118,31076.0
2021-12-03 14:40:00,66.47,66.62,66.47,66.62,30145.0,62.0211,62.1611,62.0211,62.1611,30145.0
2021-12-03 14:45:00,66.63,66.73,66.57,66.61,24890.0,62.1704,62.2637,62.1144,62.1518,24890.0
2021-12-03 14:50:00,66.58,66.68,66.57,66.59,30106.0,62.1238,62.2171,62.1144,62.1331,30106.0
2021-12-03 14:55:00,66.59,66.74,66.57,66.61,21002.0,62.1331,62.2731,62.1144,62.1518,21002.0
2021-12-03 15:00:00,66.61,66.67,66.48,66.64,28601.0,62.1518,62.2078,62.0305,62.1798,28601.0
2021-12-03 15:05:00,66.64,66.8,66.54,66.57,28287.0,62.1798,62.3291,62.0865,62.1144,28287.0
2021-12-03 15:10:00,66.57,66.71,66.56,66.69,22318.0,62.1144,62.2451,62.1051,62.2264,22318.0
2021-12-03 15:15:00,66.68,66.74,66.62,66.66,23261.0,62.2171,62.2731,62.1611,62.1984,23261.0
2021-12-03 15:20:00,66.65,66.91,66.64,66.86,29539.0,62.1891,62.4317,62.1798,62.385,29539.0
2021-12-03 15:25:00,66.85,66.88,66.77,66.79,41796.0,62.3757,62.4037,62.3011,62.3197,41796.0
2021-12-03 15:30:00,66.8,66.88,66.77,66.88,63932.0,62.3291,62.4037,62.3011,62.4037,63932.0
2021-12-03 15:35:00,66.87,66.89,66.64,66.67,73393.0,62.3944,62.413,62.1798,62.2078,73393.0
2021-12-03 15:40:00,66.68,66.73,66.65,66.67,92292.0,62.2171,62.2637,62.1891,62.2078,92292.0
2021-12-03 15:45:00,66.66,66.68,66.54,66.65,96017.0,62.1984,62.2171,62.0865,62.1891,96017.0
2021-12-03 15:50:00,66.66,66.94,66.58,66.89,209301.0,62.1984,62.4597,62.1238,62.413,209301.0
2021-12-03 15:55:00,66.89,67.15,66.88,67.04,438930.0,62.413,62.6556,62.4037,62.553,438930.0
2021-12-06 09:30:00,67.21,67.21,66.09,66.12,148302.0,62.7116,62.7116,61.6666,61.6946,148302.0
2021-12-06 09:35:00,66.12,66.68,65.87,66.29,70825.0,61.6946,62.2171,61.4613,61.8532,70825.0
2021-12-06 09:40:00,66.27,66.6,66.11,66.47,41857.0,61.8345,62.1424,61.6852,62.0211,41857.0
2021-12-06 09:45:00,66.46,66.75,66.37,66.38,51011.0,62.0118,62.2824,61.9278,61.9372,51011.0
2021-12-06 09:50:00,66.38,66.41,66.2,66.21,65002.0,61.9372,61.9652,61.7692,61.7785,65002.0
2021-12-06 09:55:00,66.22,66.24,65.85,66.19,97538.0,61.7879,61.8065,61.4426,61.7599,97538.0
2021-12-06 10:00:00,66.18,66.19,65.59,65.63,120212.0,61.7505,61.7599,61.2,61.2374,120212.0
2021-12-06 10:05:00,65.61,65.76,65.54,65.7,111299.0,61.2187,61.3587,61.1534,61.3027,111299.0
2021-12-06 10:10:00,65.64,65.84,65.59,65.79,104373.0,61.2467,61.4333,61.2,61.3867,104373.0
2021-12-06 10:15:00,65.81,66.19,65.77,66.04,82907.0,61.4053,61.7599,61.368,61.6199,82907.0
2021-12-06 10:20:00,65.99,66.15,65.9,66.11,64230.0,61.5733,61.7226,61.4893,61.6852,64230.0
2021-12-06 10:25:00,66.07,66.17,66.01,66.1,45058.0,61.6479,61.7412,61.5919,61.6759,45058.0
2021-12-06 10:30:00,66.08,66.16,65.92,66.09,64847.0,61.6572,61.7319,61.508,61.6666,64847.0
2021-12-06 10:35:00,66.08,66.08,65.79,65.84,43361.0,61.6572,61.6572,61.3867,61.4333,43361.0
2021-12-06 10:40:00,65.83,65.98,65.72,65.78,38694.0,61.424,61.5639,61.3213,61.3773,38694.0
2021-12-06 10:45:00,65.76,65.92,65.74,65.92,61461.0,61.3587,61.508,61.34,61.508,61461.0
2021-12-06 10:50:00,65.9,65.97,65.86,65.96,52918.0,61.4893,61.5546,61.452,61.5453,52918.0
2021-12-06 10:55:00,65.97,66.33,65.97,66.3,45978.0,61.5546,61.8905,61.5546,61.8625,45978.0
2021-12-06 11:00:00,66.32,66.37,66.26,66.29,72767.0,61.8812,61.9278,61.8252,61.8532,72767.0
2021-12-06 11:05:00,66.3,66.59,66.3,66.56,53704.0,61.8625,62.1331,61.8625,62.1051,53704.0
2021-12-06 11:10:00,66.58,66.75,66.52,66.64,109756.0,62.1238,62.2824,62.0678,62.1798,109756.0
2021-12-06 11:15:00,66.63,66.75,66.58,66.7,44303.0,62.1704,62.2824,62.1238,62.2357,44303.0
2021-12-06 11:20:00,66.69,66.76,66.65,66.69,41399.0,62.2264,62.2917,62.1891,62.2264,41399.0
2021-12-06 11:25:00,66.69,66.77,66.66,66.69,37455.0,62.2264,62.3011,62.1984,62.2264,37455.0
2021-12-06 11:30:00,66.71,66.87,66.65,66.78,100727.0,62.2451,62.3944,62.1891,62.3104,100727.0
2021-12-06 11:35:00,66.81,66.83,66.69,66.73,37760.0,62.3384,62.357,62.2264,62.2637,37760.0
2021-12-06 11:40:00,66.74,66.75,66.61,66.7,92627.0,62.2731,62.2824,62.1518,62.2357,92627.0
2021-12-06 11:45:00,66.7,66.78,66.61,66.65,39197.0,62.2357,62.3104,62.1518,62.1891,39197.0
2021-12-06 11:50:00,66.65,66.65,66.55,66.65,22250.0,62.1891,62.1891,62.0958,62.1891,22250.0
2021-12-06 11:55:00,66.63,66.64,66.37,66.4,25509.0,62.1704,62.1798,61.9278,61.9558,25509.0
2021-12-06 12:00:00,66.41,66.5,66.37,66.48,36767.0,61.9652,62.0491,61.9278,62.0305,36767.0
2021-12-06 12:05:00,66.48,66.53,66.4,66.51,25762.0,62.0305,62.0771,61.9558,62.0585,25762.0
2021-12-06 12:10:00,66.52,66.65,66.49,66.65,37168.0,62.0678,62.1891,62.0398,62.1891,37168.0
2021-12-06 12:15:00,66.64,66.7,66.6,66.65,23477.0,62.1798,62.2357,62.1424,62.1891,23477.0
2021-12-06 12:20:00,66.66,66.74,66.6,66.6,17716.0,62.1984,62.2731,62.1424,62.1424,17716.0
2021-12-06 12:25:00,66.63,66.7,66.63,66.65,18378.0,62.1704,62.2357,62.1704,62.1891,18378.0
2021-12-06 12:30:00,66.65,66.72,66.65,66.68,41164.0,62.1891,62.2544,62.1891,62.2171,41164.0
2021-12-06 12:35:00,66.67,66.74,66.67,66.73,21318.0,62.2078,62.2731,62.2078,62.2637,21318.0
2021-12-06 12:40:00,66.73,66.75,66.69,66.7,21032.0,62.2637,62.2824,62.2264,62.2357,21032.0
2021-12-06 12:45:00,66.7,66.85,66.7,66.82,21552.0,62.2357,62.3757,62.2357,62.3477,21552.0
2021-12-06 12:50:00,66.81,66.92,66.79,66.92,42185.0,62.3384,62.441,62.3197,62.441,42185.0
2021-12-06 12:55:00,66.92,66.99,66.9,66.94,27675.0,62.441,62.5063,62.4224,62.4597,27675.0
2021-12-06 13:00:00,66.94,66.97,66.86,66.94,27322.0,62.4597,62.4877,62.385,62.4597,27322.0
2021-12-06 13:05:00,66.93,67.01,66.93,66.95,32709.0,62.4504,62.525,62.4504,62.469,32709.0
2021-12-06 13:10:00,66.96,66.98,66.82,66.83,38290.0,62.4783,62.497,62.3477,62.357,38290.0
2021-12-06 13:15:00,66.84,66.88,66.78,66.83,29241.0,62.3664,62.4037,62.3104,62.357,29241.0
2021-12-06 13:20:00,66.84,66.84,66.64,66.68,23627.0,62.3664,62.3664,62.1798,62.2171,23627.0
2021-12-06 13:25:00,66.68,66.84,66.66,66.79,23550.0,62.2171,62.3664,62.1984,62.3197,23550.0
2021-12-06 13:30:00,66.77,66.79,66.69,66.73,33112.0,62.3011,62.3197,62.2264,62.2637,33112.0
2021-12-06 13:35:00,66.73,66.73,66.59,66.63,31299.0,62.2637,62.2637,62.1331,62.1704,31299.0
2021-12-06 13:40:00,66.64,66.67,66.59,66.59,43249.0,62.1798,62.2078,62.1331,62.1331,43249.0
2021-12-06 13:45:00,66.61,66.7,66.61,66.65,45202.0,62.1518,62.2357,62.1518,62.1891,45202.0
2021-12-06 13:50:00,66.64,66.67,66.6,66.67,29392.0,62.1798,62.2078,62.1424,62.2078,29392.0
2021-12-06 13:55:00,66.67,66.69,66.6,66.67,28948.0,62.2078,62.2264,62.1424,62.2078,28948.0
2021-12-06 14:00:00,66.67,66.72,66.64,66.66,29174.0,62.2078,62.2544,62.1798,62.1984,29174.0
2021-12-06 14:05:00,66.66,66.71,66.62,66.62,47414.0,62.1984,62.2451,62.1611,62.1611,47414.0
2021-12-06 14:10:00,66.62,66.71,66.62,66.69,17467.0,62.1611,62.2451,62.1611,62.2264,17467.0
2021-12-06 14:15:00,66.69,66.76,66.66,66.73,22429.0,62.2264,62.2917,62.1984,62.2637,22429.0
2021-12-06 14:20:00,66.73,66.73,66.59,66.67,33487.0,62.2637,62.2637,62.1331,62.2078,33487.0
2021-12-06 14:25:00,66.67,66.69,66.57,66.58,24819.0,62.2078,62.2264,62.1144,62.1238,24819.0
2021-12-06 14:30:00,66.57,66.61,66.47,66.49,28649.0,62.1144,62.1518,62.0211,62.0398,28649.0
2021-12-06 14:35:00,66.49,66.49,66.41,66.43,47484.0,62.0398,62.0398,61.9652,61.9838,47484.0
2021-12-06 14:40:00,66.43,66.44,66.27,66.28,50892.0,61.9838,61.9931,61.8345,61.8439,50892.0
2021-12-06 14:45:00,66.29,66.38,66.23,66.24,30700.0,61.8532,61.9372,61.7972,61.8065,30700.0
2021-12-06 14:50:00,66.23,66.24,66.14,66.16,31639.0,61.7972,61.8065,61.7132,61.7319,31639.0
2021-12-06 14:55:00,66.15,66.2,66.12,66.16,37936.0,61.7226,61.7692,61.6946,61.7319,37936.0
2021-12-06 15:00:00,66.16,66.3,66.15,66.16,30487.0,61.7319,61.8625,61.7226,61.7319,30487.0
2021-12-06 15:05:00,66.16,66.22,66.05,66.06,36287.0,61.7319,61.7879,61.6292,61.6386,36287.0
2021-12-06 15:10:00,66.06,66.12,65.97,66.09,44075.0,61.6386,61.6946,61.5546,61.6666,44075.0
2021-12-06 15:15:00,66.1,66.17,66.07,66.16,23729.0,61.6759,61.7412,61.6479,61.7319,23729.0
2021-12-06 15:20:00,66.15,66.22,66.1,66.13,38269.0,61.7226,61.7879,61.6759,61.7039,38269.0
2021-12-06 15:25:00,66.14,66.16,66.07,66.16,34941.0,61.7132,61.7319,61.6479,61.7319,34941.0
2021-12-06 15:30:00,66.16,66.2,66.08,66.09,62595.0,61.7319,61.7692,61.6572,61.6666,62595.0
2021-12-06 15:35:00,66.09,66.1,66.01,66.08,62923.0,61.6666,61.6759,61.5919,61.6572,62923.0
2021-12-06 15:40:00,66.07,66.16,66.02,66.15,77961.0,61.6479,61.7319,61.6013,61.7226,77961.0
2021-12-06 15:45:00,66.15,66.15,65.99,66.0,77622.0,61.7226,61.7226,61.5733,61.5826,77622.0
2021-12-06 15:50:00,65.99,66.21,65.99,66.07,166844.0,61.5733,61.7785,61.5733,61.6479,166844.0
2021-12-06 15:55:00,66.08,66.16,65.99,66.05,437451.0,61.6572,61.7319,61.5733,61.6292,437451.0
2021-12-07 09:30:00,66.72,66.85,66.52,66.83,110203.0,62.2544,62.3757,62.0678,62.357,110203.0
2021-12-07 09:35:00,66.85,67.1,66.6,66.74,59429.0,62.3757,62.609,62.1424,62.2731,59429.0
2021-12-07 09:40:00,66.74,67.06,66.65,66.75,55794.0,62.2731,62.5716,62.1891,62.2824,55794.0
2021-12-07 09:45:00,66.76,66.97,66.66,66.94,35710.0,62.2917,62.4877,62.1984,62.4597,35710.0
2021-12-07 09:50:00,66.99,67.06,66.74,66.81,49733.0,62.5063,62.5716,62.2731,62.3384,49733.0
2021-12-07 09:55:00,66.79,66.97,66.61,66.95,71097.0,62.3197,62.4877,62.1518,62.469,71097.0
2021-12-07 10:00:00,66.98,67.05,66.84,66.88,46573.0,62.497,62.5623,62.3664,62.4037,46573.0
2021-12-07 10:05:00,66.89,67.06,66.87,67.04,38905.0,62.413,62.5716,62.3944,62.553,38905.0
2021-12-07 10:10:00,67.0,67.32,66.98,67.32,50891.0,62.5157,62.8142,62.497,62.8142,50891.0
2021-12-07 10:15:00,67.32,67.32,67.09,67.19,45779.0,62.8142,62.8142,62.5996,62.6929,45779.0
2021-12-07 10:20:00,67.2,67.21,66.84,66.92,111509.0,62.7023,62.7116,62.3664,62.441,111509.0
2021-12-07 10:25:00,66.93,67.21,66.89,67.17,90816.0,62.4504,62.7116,62.413,62.6743,90816.0
2021-12-07 10:30:00,67.17,67.35,67.05,67.28,58456.0,62.6743,62.8422,62.5623,62.7769,58456.0
2021-12-07 10:35:00,67.28,67.44,67.24,67.4,45934.0,62.7769,62.9262,62.7396,62.8889,45934.0
2021-12-07 10:40:00,67.41,67.46,67.28,67.31,141357.0,62.8982,62.9449,62.7769,62.8049,141357.0
2021-12-07 10:45:00,67.26,67.26,67.05,67.25,68084.0,62.7583,62.7583,62.5623,62.7489,68084.0
2021-12-07 10:50:00,67.27,67.45,67.26,67.38,40898.0,62.7676,62.9355,62.7583,62.8702,40898.0
2021-12-07 10:55:00,67.38,67.54,67.35,67.51,78254.0,62.8702,63.0195,62.8422,62.9915,78254.0
2021-12-07 11:00:00,67.53,67.65,67.49,67.62,72550.0,63.0102,63.1222,62.9729,63.0942,72550.0
2021-12-07 11:05:00,67.62,67.62,67.42,67.45,25573.0,63.0942,63.0942,62.9076,62.9355,25573.0
2021-12-07 11:10:00,67.44,67.49,67.36,67.41,27701.0,62.9262,62.9729,62.8516,62.8982,27701.0
2021-12-07 11:15:00,67.41,67.49,67.32,67.35,25417.0,62.8982,62.9729,62.8142,62.8422,25417.0
2021-12-07 11:20:00,67.35,67.45,67.35,67.44,29497.0,62.8422,62.9355,62.8422,62.9262,29497.0
2021-12-07 11:25:00,67.45,67.54,67.45,67.46,34290.0,62.9355,63.0195,62.9355,62.9449,34290.0
2021-12-07 11:30:00,67.47,67.53,67.45,67.48,27344.0,62.9542,63.0102,62.9355,62.9635,27344.0
2021-12-07 11:35:00,67.47,67.51,67.42,67.47,42404.0,62.9542,62.9915,62.9076,62.9542,42404.0
2021-12-07 11:40:00,67.48,67.52,67.29,67.3,23114.0,62.9635,63.0009,62.7863,62.7956,23114.0
2021-12-07 11:45:00,67.31,67.31,67.15,67.21,24564.0,62.8049,62.8049,62.6556,62.7116,24564.0
2021-12-07 11:50:00,67.2,67.24,67.15,67.23,22297.0,62.7023,62.7396,62.6556,62.7303,22297.0
2021-12-07 11:55:00,67.21,67.25,67.14,67.21,25827.0,62.7116,62.7489,62.6463,62.7116,25827.0
2021-12-07 12:00:00,67.21,67.3,67.19,67.3,28079.0,62.7116,62.7956,62.6929,62.7956,28079.0
2021-12-07 12:05:00,67.29,67.32,67.26,67.31,22327.0,62.7863,62.8142,62.7583,62.8049,22327.0
2021-12-07 12:10:00,67.3,67.32,67.26,67.31,17226.0,62.7956,62.8142,62.7583,62.8049,17226.0
2021-12-07 12:15:00,67.32,67.42,67.2,67.22,42910.0,62.8142,62.9076,62.7023,62.7209,42910.0
2021-12-07 12:20:00,67.21,67.39,67.2,67.38,24002.0,62.7116,62.8796,62.7023,62.8702,24002.0
2021-12-07 12:25:00,67.39,67.43,67.32,67.34,24559.0,62.8796,62.9169,62.8142,62.8329,24559.0
2021-12-07 12:30:00,67.32,67.38,67.27,67.35,17743.0,62.8142,62.8702,62.7676,62.8422,17743.0
2021-12-07 12:35:00,67.34,67.34,67.22,67.25,38688.0,62.8329,62.8329,62.7209,62.7489,38688.0
2021-12-07 12:40:00,67.23,67.23,67.11,67.11,30801.0,62.7303,62.7303,62.6183,62.6183,30801.0
2021-12-07 12:45:00,67.12,67.14,67.01,67.02,42479.0,62.6276,62.6463,62.525,62.5343,42479.0
2021-12-07 12:50:00,67.02,67.04,66.98,67.02,31373.0,62.5343,62.553,62.497,62.5343,31373.0
2021-12-07 12:55:00,67.02,67.12,67.0,67.07,35243.0,62.5343,62.6276,62.5157,62.581,35243.0
2021-12-07 13:00:00,67.07,67.07,66.98,67.01,26224.0,62.581,62.581,62.497,62.525,26224.0
2021-12-07 13:05:00,67.0,67.03,66.95,66.98,30169.0,62.5157,62.5437,62.469,62.497,30169.0
2021-12-07 13:10:00,66.98,67.07,66.96,67.0,40595.0,62.497,62.581,62.4783,62.5157,40595.0
2021-12-07 13:15:00,67.02,67.08,66.98,67.08,16050.0,62.5343,62.5903,62.497,62.5903,16050.0
2021-12-07 13:20:00,67.08,67.25,67.08,67.15,24427.0,62.5903,62.7489,62.5903,62.6556,24427.0
2021-12-07 13:25:00,67.14,67.26,67.13,67.26,17314.0,62.6463,62.7583,62.637,62.7583,17314.0
2021-12-07 13:30:00,67.27,67.27,67.2,67.21,14587.0,62.7676,62.7676,62.7023,62.7116,14587.0
2021-12-07 13:35:00,67.22,67.22,67.13,67.17,14923.0,62.7209,62.7209,62.637,62.6743,14923.0
2021-12-07 13:40:00,67.17,67.23,67.17,67.2,12756.0,62.6743,62.7303,62.6743,62.7023,12756.0
2021-12-07 13:45:00,67.22,67.25,67.16,67.25,18517.0,62.7209,62.7489,62.665,62.7489,18517.0
2021-12-07 13:50:00,67.24,67.3,67.22,67.27,12478.0,62.7396,62.7956,62.7209,62.7676,12478.0
2021-12-07 13:55:00,67.27,67.28,67.19,67.23,15534.0,62.7676,62.7769,62.6929,62.7303,15534.0
2021-12-07 14:00:00,67.23,67.24,67.08,67.11,27988.0,62.7303,62.7396,62.5903,62.6183,27988.0
2021-12-07 14:05:00,67.11,67.11,66.97,67.0,24142.0,62.6183,62.6183,62.4877,62.5157,24142.0
2021-12-07 14:10:00,67.0,67.05,66.96,67.01,40518.0,62.5157,62.5623,62.4783,62.525,40518.0
2021-12-07 14:15:00,67.01,67.12,67.0,67.04,33144.0,62.525,62.6276,62.5157,62.553,33144.0
2021-12-07 14:20:00,67.06,67.09,66.99,67.05,24852.0,62.5716,62.5996,62.5063,62.5623,24852.0
2021-12-07 14:25:00,67.05,67.12,67.02,67.05,28608.0,62.5623,62.6276,62.5343,62.5623,28608.0
2021-12-07 14:30:00,67.05,67.05,66.95,67.02,44085.0,62.5623,62.5623,62.469,62.5343,44085.0
2021-12-07 14:35:00,67.01,67.01,66.91,66.98,25095.0,62.525,62.525,62.4317,62.497,25095.0
2021-12-07 14:40:00,66.99,67.01,66.95,67.01,28404.0,62.5063,62.525,62.469,62.525,28404.0
2021-12-07 14:45:00,67.03,67.16,67.02,67.15,21436.0,62.5437,62.665,62.5343,62.6556,21436.0
2021-12-07 14:50:00,67.15,67.26,67.15,67.26,18744.0,62.6556,62.7583,62.6556,62.7583,18744.0
2021-12-07 14:55:00,67.25,67.33,67.22,67.31,46727.0,62.7489,62.8236,62.7209,62.8049,46727.0
2021-12-07 15:00:00,67.3,67.3,67.25,67.26,28754.0,62.7956,62.7956,62.7489,62.7583,28754.0
2021-12-07 15:05:00,67.26,67.29,67.24,67.25,27390.0,62.7583,62.7863,62.7396,62.7489,27390.0
2021-12-07 15:10:00,67.26,67.3,67.24,67.29,38289.0,62.7583,62.7956,62.7396,62.7863,38289.0
2021-12-07 15:15:00,67.3,67.3,67.05,67.05,62394.0,62.7956,62.7956,62.5623,62.5623,62394.0
2021-12-07 15:20:00,67.04,67.11,67.0,67.07,36766.0,62.553,62.6183,62.5157,62.581,36766.0
2021-12-07 15:25:00,67.07,67.11,67.02,67.04,38677.0,62.581,62.6183,62.5343,62.553,38677.0
2021-12-07 15:30:00,67.03,67.04,66.92,66.92,45036.0,62.5437,62.553,62.441,62.441,45036.0
2021-12-07 15:35:00,66.93,66.97,66.77,66.78,48946.0,62.4504,62.4877,62.3011,62.3104,48946.0
2021-12-07 15:40:00,66.78,66.96,66.7,66.94,87229.0,62.3104,62.4783,62.2357,62.4597,87229.0
2021-12-07 15:45:00,66.95,67.05,66.9,67.03,62681.0,62.469,62.5623,62.4224,62.5437,62681.0
2021-12-07 15:50:00,67.03,67.25,66.93,67.22,174998.0,62.5437,62.7489,62.4504,62.7209,174998.0
2021-12-07 15:55:00,67.21,67.31,67.14,67.23,405693.0,62.7116,62.8049,62.6463,62.7303,405693.0
2021-12-08 09:30:00,67.41,67.59,66.95,67.21,89400.0,62.8982,63.0662,62.469,62.7116,89400.0
2021-12-08 09:35:00,67.17,67.58,67.13,67.44,65980.0,62.6743,63.0568,62.637,62.9262,65980.0
2021-12-08 09:40:00,67.45,67.71,67.01,67.04,75339.0,62.9355,63.1781,62.525,62.553,75339.0
2021-12-08 09:45:00,67.05,67.35,67.02,67.18,64372.0,62.5623,62.8422,62.5343,62.6836,64372.0
2021-12-08 09:50:00,67.25,67.38,66.92,67.03,63561.0,62.7489,62.8702,62.441,62.5437,63561.0
2021-12-08 09:55:00,67.03,67.15,66.94,66.98,82437.0,62.5437,62.6556,62.4597,62.497,82437.0
2021-12-08 10:00:00,66.99,67.47,66.99,67.09,97380.0,62.5063,62.9542,62.5063,62.5996,97380.0
2021-12-08 10:05:00,67.1,67.31,67.0,67.05,88456.0,62.609,62.8049,62.5157,62.5623,88456.0
2021-12-08 10:10:00,67.06,67.07,66.71,66.8,98712.0,62.5716,62.581,62.2451,62.3291,98712.0
2021-12-08 10:15:00,66.85,66.91,66.66,66.74,54529.0,62.3757,62.4317,62.1984,62.2731,54529.0
2021-12-08 10:20:00,66.75,66.85,66.58,66.62,73684.0,62.2824,62.3757,62.1238,62.1611,73684.0
2021-12-08 10:25:00,66.63,66.79,66.63,66.63,77082.0,62.1704,62.3197,62.1704,62.1704,77082.0
2021-12-08 10:30:00,66.64,66.73,66.5,66.52,104552.0,62.1798,62.2637,62.0491,62.0678,104552.0
2021-12-08 10:35:00,66.51,66.55,66.42,66.51,56073.0,62.0585,62.0958,61.9745,62.0585,56073.0
2021-12-08 10:40:00,66.51,66.71,66.35,66.55,64528.0,62.0585,62.2451,61.9092,62.0958,64528.0
2021-12-08 10:45:00,66.56,66.75,66.47,66.61,50796.0,62.1051,62.2824,62.0211,62.1518,50796.0
2021-12-08 10:50:00,66.59,66.72,66.54,66.61,41661.0,62.1331,62.2544,62.0865,62.1518,41661.0
2021-12-08 10:55:00,66.61,66.65,66.39,66.57,40394.0,62.1518,62.1891,61.9465,62.1144,40394.0
2021-12-08 11:00:00,66.58,66.62,66.41,66.41,26143.0,62.1238,62.1611,61.9652,61.9652,26143.0
2021-12-08 11:05:00,66.43,66.5,66.29,66.37,31942.0,61.9838,62.0491,61.8532,61.9278,31942.0
2021-12-08 11:10:00,66.36,66.43,66.28,66.4,37992.0,61.9185,61.9838,61.8439,61.9558,37992.0
2021-12-08 11:15:00,66.4,66.52,66.39,66.47,30761.0,61.9558,62.0678,61.9465,62.0211,30761.0
2021-12-08 11:20:00,66.45,66.52,66.39,66.49,20545.0,62.0025,62.0678,61.9465,62.0398,20545.0
2021-12-08 11:25:00,66.51,66.51,66.41,66.51,25668.0,62.0585,62.0585,61.9652,62.0585,25668.0
2021-12-08 11:30:00,66.5,66.68,66.49,66.59,32366.0,62.0491,62.2171,62.0398,62.1331,32366.0
2021-12-08 11:35:00,66.59,66.69,66.59,66.63,30057.0,62.1331,62.2264,62.1331,62.1704,30057.0
2021-12-08 11:40:00,66.62,66.69,66.47,66.5,23104.0,62.1611,62.2264,62.0211,62.0491,23104.0
2021-12-08 11:45:00,66.5,66.67,66.49,66.64,36923.0,62.0491,62.2078,62.0398,62.1798,36923.0
2021-12-08 11:50:00,66.64,66.69,66.5,66.52,26900.0,62.1798,62.2264,62.0491,62.0678,26900.0
2021-12-08 11:55:00,66.53,66.64,66.44,66.45,49732.0,62.0771,62.1798,61.9931,62.0025,49732.0
2021-12-08 12:00:00,66.47,66.51,66.38,66.39,29037.0,62.0211,62.0585,61.9372,61.9465,29037.0
2021-12-08 12:05:00,66.39,66.48,66.29,66.43,53373.0,61.9465,62.0305,61.8532,61.9838,53373.0
2021-12-08 12:10:00,66.43,66.53,66.43,66.52,22308.0,61.9838,62.0771,61.9838,62.0678,22308.0
2021-12-08 12:15:00,66.52,66.53,66.46,66.47,16200.0,62.0678,62.0771,62.0118,62.0211,16200.0
2021-12-08 12:20:00,66.48,66.5,66.4,66.5,23856.0,62.0305,62.0491,61.9558,62.0491,23856.0
2021-12-08 12:25:00,66.5,66.53,66.46,66.51,17854.0,62.0491,62.0771,62.0118,62.0585,17854.0
2021-12-08 12:30:00,66.51,66.51,66.4,66.46,19647.0,62.0585,62.0585,61.9558,62.0118,19647.0
2021-12-08 12:35:00,66.48,66.5,66.44,66.49,15326.0,62.0305,62.0491,61.9931,62.0398,15326.0
2021-12-08 12:40:00,66.49,66.55,66.48,66.51,16784.0,62.0398,62.0958,62.0305,62.0585,16784.0
2021-12-08 12:45:00,66.5,66.6,66.5,66.58,18267.0,62.0491,62.1424,62.0491,62.1238,18267.0
2021-12-08 12:50:00,66.58,66.59,66.47,66.47,19671.0,62.1238,62.1331,62.0211,62.0211,19671.0
2021-12-08 12:55:00,66.47,66.52,66.42,66.42,24898.0,62.0211,62.0678,61.9745,61.9745,24898.0
2021-12-08 13:00:00,66.45,66.52,66.45,66.51,15954.0,62.0025,62.0678,62.0025,62.0585,15954.0
2021-12-08 13:05:00,66.52,66.55,66.49,66.52,15221.0,62.0678,62.0958,62.0398,62.0678,15221.0
2021-12-08 13:10:00,66.52,66.54,66.46,66.5,14807.0,62.0678,62.0865,62.0118,62.0491,14807.0
2021-12-08 13:15:00,66.5,66.58,66.49,66.55,12285.0,62.0491,62.1238,62.0398,62.0958,12285.0
2021-12-08 13:20:00,66.56,66.56,66.49,66.5,15639.0,62.1051,62.1051,62.0398,62.0491,15639.0
2021-12-08 13:25:00,66.51,66.59,66.51,66.59,17411.0,62.0585,62.1331,62.0585,62.1331,17411.0
2021-12-08 13:30:00,66.6,66.66,66.55,66.63,19087.0,62.1424,62.1984,62.0958,62.1704,19087.0
2021-12-08 13:35:00,66.64,66.82,66.64,66.82,28126.0,62.1798,62.3477,62.1798,62.3477,28126.0
2021-12-08 13:40:00,66.83,67.05,66.82,66.99,39160.0,62.357,62.5623,62.3477,62.5063,39160.0
2021-12-08 13:45:00,66.98,66.99,66.83,66.83,23193.0,62.497,62.5063,62.357,62.357,23193.0
2021-12-08 13:50:00,66.81,66.85,66.8,66.81,16554.0,62.3384,62.3757,62.3291,62.3384,16554.0
2021-12-08 13:55:00,66.81,66.92,66.8,66.81,19937.0,62.3384,62.441,62.3291,62.3384,19937.0
2021-12-08 14:00:00,66.81,67.0,66.78,66.98,20969.0,62.3384,62.5157,62.3104,62.497,20969.0
2021-12-08 14:05:00,66.97,66.99,66.84,66.9,14280.0,62.4877,62.5063,62.3664,62.4224,14280.0
2021-12-08 14:10:00,66.9,66.99,66.9,66.93,21501.0,62.4224,62.5063,62.4224,62.4504,21501.0
2021-12-08 14:15:00,66.93,67.03,66.9,67.02,14541.0,62.4504,62.5437,62.4224,62.5343,14541.0
2021-12-08 14:20:00,67.01,67.13,67.0,67.11,29049.0,62.525,62.637,62.5157,62.6183,29049.0
2021-12-08 14:25:00,67.12,67.14,67.06,67.09,16848.0,62.6276,62.6463,62.5716,62.5996,16848.0
2021-12-08 14:30:00,67.08,67.16,67.04,67.04,14481.0,62.5903,62.665,62.553,62.553,14481.0
2021-12-08 14:35:00,67.02,67.09,67.0,67.03,12457.0,62.5343,62.5996,62.5157,62.5437,12457.0
2021-12-08 14:40:00,67.02,67.07,67.0,67.02,16915.0,62.5343,62.581,62.5157,62.5343,16915.0
2021-12-08 14:45:00,67.01,67.01,66.96,66.98,15666.0,62.525,62.525,62.4783,62.497,15666.0
2021-12-08 14:50:00,66.99,67.07,66.99,67.07,11418.0,62.5063,62.581,62.5063,62.581,11418.0
2021-12-08 14:55:00,67.07,67.12,67.05,67.05,21789.0,62.581,62.6276,62.5623,62.5623,21789.0
2021-12-08 15:00:00,67.05,67.09,66.98,67.01,22829.0,62.5623,62.5996,62.497,62.525,22829.0
2021-12-08 15:05:00,67.0,67.02,66.96,67.0,15793.0,62.5157,62.5343,62.4783,62.5157,15793.0
2021-12-08 15:10:00,66.99,67.04,66.94,66.95,15453.0,62.5063,62.553,62.4597,62.469,15453.0
2021-12-08 15:15:00,66.96,66.96,66.89,66.92,23821.0,62.4783,62.4783,62.413,62.441,23821.0
2021-12-08 15:20:00,66.92,67.06,66.92,67.06,28049.0,62.441,62.5716,62.441,62.5716,28049.0
2021-12-08 15:25:00,67.06,67.17,67.06,67.16,25229.0,62.5716,62.6743,62.5716,62.665,25229.0
2021-12-08 15:30:00,67.15,67.18,67.05,67.18,43418.0,62.6556,62.6836,62.5623,62.6836,43418.0
2021-12-08 15:35:00,67.19,67.19,67.1,67.13,32068.0,62.6929,62.6929,62.609,62.637,32068.0
2021-12-08 15:40:00,67.12,67.14,67.08,67.09,34853.0,62.6276,62.6463,62.5903,62.5996,34853.0
2021-12-08 15:45:00,67.08,67.14,67.04,67.08,55025.0,62.5903,62.6463,62.553,62.5903,55025.0
2021-12-08 15:50:00,67.09,67.2,67.09,67.18,103254.0,62.5996,62.7023,62.5996,62.6836,103254.0
2021-12-08 15:55:00,67.19,67.22,67.11,67.16,258790.0,62.6929,62.7209,62.6183,62.665,258790.0
2021-12-09 09:30:00,67.05,67.23,66.74,67.15,85607.0,62.5623,62.7303,62.2731,62.6556,85607.0
2021-12-09 09:35:00,67.15,67.23,67.02,67.05,52557.0,62.6556,62.7303,62.5343,62.5623,52557.0
2021-12-09 09:40:00,67.0,67.61,67.0,67.51,81951.0,62.5157,63.0848,62.5157,62.9915,81951.0
2021-12-09 09:45:00,67.52,67.52,67.15,67.18,41993.0,63.0009,63.0009,62.6556,62.6836,41993.0
2021-12-09 09:50:00,67.18,67.47,67.18,67.41,27271.0,62.6836,62.9542,62.6836,62.8982,27271.0
2021-12-09 09:55:00,67.38,67.56,67.25,67.43,57643.0,62.8702,63.0382,62.7489,62.9169,57643.0
2021-12-09 10:00:00,67.46,67.69,67.44,67.46,81011.0,62.9449,63.1595,62.9262,62.9449,81011.0
2021-12-09 10:05:00,67.47,67.53,67.29,67.32,68019.0,62.9542,63.0102,62.7863,62.8142,68019.0
2021-12-09 10:10:00,67.32,67.65,67.32,67.53,116211.0,62.8142,63.1222,62.8142,63.0102,116211.0
2021-12-09 10:15:00,67.54,67.66,67.44,67.51,61334.0,63.0195,63.1315,62.9262,62.9915,61334.0
2021-12-09 10:20:00,67.51,67.57,67.44,67.47,40561.0,62.9915,63.0475,62.9262,62.9542,40561.0
2021-12-09 10:25:00,67.5,67.5,67.32,67.35,29259.0,62.9822,62.9822,62.8142,62.8422,29259.0
2021-12-09 10:30:00,67.37,67.42,67.19,67.31,43970.0,62.8609,62.9076,62.6929,62.8049,43970.0
2021-12-09 10:35:00,67.31,67.39,67.26,67.32,26074.0,62.8049,62.8796,62.7583,62.8142,26074.0
2021-12-09 10:40:00,67.34,67.47,67.34,67.45,24541.0,62.8329,62.9542,62.8329,62.9355,24541.0
2021-12-09 10:45:00,67.45,67.48,67.36,67.41,29063.0,62.9355,62.9635,62.8516,62.8982,29063.0
2021-12-09 10:50:00,67.42,67.47,67.37,67.41,25198.0,62.9076,62.9542,62.8609,62.8982,25198.0
2021-12-09 10:55:00,67.39,67.54,67.27,67.5,33068.0,62.8796,63.0195,62.7676,62.9822,33068.0
2021-12-09 11:00:00,67.5,67.56,67.43,67.48,48347.0,62.9822,63.0382,62.9169,62.9635,48347.0
2021-12-09 11:05:00,67.47,67.55,67.42,67.52,41630.0,62.9542,63.0289,62.9076,63.0009,41630.0
2021-12-09 11:10:00,67.53,67.57,67.36,67.41,30119.0,63.0102,63.0475,62.8516,62.8982,30119.0
2021-12-09 11:15:00,67.4,67.45,67.33,67.45,22081.0,62.8889,62.9355,62.8236,62.9355,22081.0
2021-12-09 11:20:00,67.47,67.57,67.46,67.56,36432.0,62.9542,63.0475,62.9449,63.0382,36432.0
2021-12-09 11:25:00,67.56,67.63,67.53,67.57,46597.0,63.0382,63.1035,63.0102,63.0475,46597.0
2021-12-09 11:30:00,67.57,67.58,67.46,67.47,21448.0,63.0475,63.0568,62.9449,62.9542,21448.0
2021-12-09 11:35:00,67.46,67.56,67.43,67.47,33822.0,62.9449,63.0382,62.9169,62.9542,33822.0
2021-12-09 11:40:00,67.47,67.51,67.41,67.51,195911.0,62.9542,62.9915,62.8982,62.9915,195911.0
2021-12-09 11:45:00,67.52,67.52,67.37,67.39,13879.0,63.0009,63.0009,62.8609,62.8796,13879.0
2021-12-09 11:50:00,67.37,67.46,67.32,67.32,31282.0,62.8609,62.9449,62.8142,62.8142,31282.0
2021-12-09 11:55:00,67.3,67.34,67.24,67.24,13296.0,62.7956,62.8329,62.7396,62.7396,13296.0
2021-12-09 12:00:00,67.24,67.3,67.16,67.19,40219.0,62.7396,62.7956,62.665,62.6929,40219.0
2021-12-09 12:05:00,67.18,67.28,67.18,67.22,21653.0,62.6836,62.7769,62.6836,62.7209,21653.0
2021-12-09 12:10:00,67.19,67.22,67.11,67.22,19586.0,62.6929,62.7209,62.6183,62.7209,19586.0
2021-12-09 12:15:00,67.23,67.3,67.21,67.25,13477.0,62.7303,62.7956,62.7116,62.7489,13477.0
2021-12-09 12:20:00,67.26,67.32,67.23,67.32,24645.0,62.7583,62.8142,62.7303,62.8142,24645.0
2021-12-09 12:25:00,67.33,67.37,67.28,67.28,18111.0,62.8236,62.8609,62.7769,62.7769,18111.0
2021-12-09 12:30:00,67.24,67.35,67.23,67.31,13229.0,62.7396,62.8422,62.7303,62.8049,13229.0
2021-12-09 12:35:00,67.31,67.41,67.31,67.41,21761.0,62.8049,62.8982,62.8049,62.8982,21761.0
2021-12-09 12:40:00,67.41,67.41,67.32,67.38,18906.0,62.8982,62.8982,62.8142,62.8702,18906.0
2021-12-09 12:45:00,67.37,67.47,67.36,67.45,19886.0,62.8609,62.9542,62.8516,62.9355,19886.0
2021-12-09 12:50:00,67.46,67.52,67.45,67.5,22499.0,62.9449,63.0009,62.9355,62.9822,22499.0
2021-12-09 12:55:00,67.51,67.52,67.42,67.51,23674.0,62.9915,63.0009,62.9076,62.9915,23674.0
2021-12-09 13:00:00,67.51,67.51,67.39,67.46,16974.0,62.9915,62.9915,62.8796,62.9449,16974.0
2021-12-09 13:05:00,67.45,67.46,67.33,67.33,15019.0,62.9355,62.9449,62.8236,62.8236,15019.0
2021-12-09 13:10:00,67.31,67.45,67.29,67.45,20536.0,62.8049,62.9355,62.7863,62.9355,20536.0
2021-12-09 13:15:00,67.46,67.51,67.41,67.44,16062.0,62.9449,62.9915,62.8982,62.9262,16062.0
2021-12-09 13:20:00,67.44,67.47,67.32,67.36,20708.0,62.9262,62.9542,62.8142,62.8516,20708.0
2021-12-09 13:25:00,67.37,67.41,67.35,67.38,15830.0,62.8609,62.8982,62.8422,62.8702,15830.0
2021-12-09 13:30:00,67.38,67.46,67.38,67.41,24651.0,62.8702,62.9449,62.8702,62.8982,24651.0
2021-12-09 13:35:00,67.4,67.44,67.35,67.41,10959.0,62.8889,62.9262,62.8422,62.8982,10959.0
2021-12-09 13:40:00,67.41,67.42,67.23,67.23,22917.0,62.8982,62.9076,62.7303,62.7303,22917.0
2021-12-09 13:45:00,67.22,67.23,67.11,67.12,20044.0,62.7209,62.7303,62.6183,62.6276,20044.0
2021-12-09 13:50:00,67.13,67.2,67.1,67.15,15708.0,62.637,62.7023,62.609,62.6556,15708.0
2021-12-09 13:55:00,67.14,67.18,67.1,67.16,14074.0,62.6463,62.6836,62.609,62.665,14074.0
2021-12-09 14:00:00,67.16,67.25,67.16,67.22,14925.0,62.665,62.7489,62.665,62.7209,14925.0
2021-12-09 14:05:00,67.2,67.28,67.2,67.28,11460.0,62.7023,62.7769,62.7023,62.7769,11460.0
2021-12-09 14:10:00,67.29,67.3,67.13,67.19,18335.0,62.7863,62.7956,62.637,62.6929,18335.0
2021-12-09 14:15:00,67.19,67.24,67.17,67.21,18274.0,62.6929,62.7396,62.6743,62.7116,18274.0
2021-12-09 14:20:00,67.23,67.25,67.21,67.23,12904.0,62.7303,62.7489,62.7116,62.7303,12904.0
2021-12-09 14:25:00,67.23,67.24,66.98,67.02,26219.0,62.7303,62.7396,62.497,62.5343,26219.0
2021-12-09 14:30:00,67.01,67.06,67.0,67.01,19662.0,62.525,62.5716,62.5157,62.525,19662.0
2021-12-09 14:35:00,67.0,67.07,66.95,66.99,25840.0,62.5157,62.581,62.469,62.5063,25840.0
2021-12-09 14:40:00,67.0,67.0,66.92,66.99,14878.0,62.5157,62.5157,62.441,62.5063,14878.0
2021-12-09 14:45:00,67.0,67.01,66.93,66.94,14304.0,62.5157,62.525,62.4504,62.4597,14304.0
2021-12-09 14:50:00,66.93,66.94,66.77,66.82,49768.0,62.4504,62.4597,62.3011,62.3477,49768.0
2021-12-09 14:55:00,66.81,66.87,66.78,66.85,20494.0,62.3384,62.3944,62.3104,62.3757,20494.0
2021-12-09 15:00:00,66.85,66.96,66.81,66.91,25482.0,62.3757,62.4783,62.3384,62.4317,25482.0
2021-12-09 15:05:00,66.93,66.94,66.81,66.83,26755.0,62.4504,62.4597,62.3384,62.357,26755.0
2021-12-09 15:10:00,66.82,66.85,66.69,66.72,28267.0,62.3477,62.3757,62.2264,62.2544,28267.0
2021-12-09 15:15:00,66.72,66.79,66.68,66.75,28545.0,62.2544,62.3197,62.2171,62.2824,28545.0
2021-12-09 15:20:00,66.75,66.79,66.68,66.71,24516.0,62.2824,62.3197,62.2171,62.2451,24516.0
2021-12-09 15:25:00,66.7,66.81,66.68,66.78,33629.0,62.2357,62.3384,62.2171,62.3104,33629.0
2021-12-09 15:30:00,66.78,66.8,66.73,66.77,30233.0,62.3104,62.3291,62.2637,62.3011,30233.0
2021-12-09 15:35:00,66.77,66.77,66.71,66.74,40957.0,62.3011,62.3011,62.2451,62.2731,40957.0
2021-12-09 15:40:00,66.73,66.77,66.71,66.72,71013.0,62.2637,62.3011,62.2451,62.2544,71013.0
2021-12-09 15:45:00,66.72,66.94,66.66,66.81,182171.0,62.2544,62.4597,62.1984,62.3384,182171.0
2021-12-09 15:50:00,66.79,66.84,66.67,66.69,85333.0,62.3197,62.3664,62.2078,62.2264,85333.0
2021-12-09 15:55:00,66.7,66.76,66.55,66.59,253801.0,62.2357,62.2917,62.0958,62.1331,253801.0
2021-12-10 09:30:00,66.81,66.9,66.31,66.82,62527.0,62.3384,62.4224,61.8718,62.3477,62527.0
2021-12-10 09:35:00,66.82,67.02,66.68,66.95,49095.0,62.3477,62.5343,62.2171,62.469,49095.0
2021-12-10 09:40:00,66.95,67.15,66.57,66.63,50321.0,62.469,62.6556,62.1144,62.1704,50321.0
2021-12-10 09:45:00,66.58,66.69,66.32,66.39,56192.0,62.1238,62.2264,61.8812,61.9465,56192.0
2021-12-10 09:50:00,66.36,66.39,66.12,66.19,57640.0,61.9185,61.9465,61.6946,61.7599,57640.0
2021-12-10 09:55:00,66.2,66.56,66.06,66.46,53325.0,61.7692,62.1051,61.6386,62.0118,53325.0
2021-12-10 10:00:00,66.45,66.6,66.22,66.25,56019.0,62.0025,62.1424,61.7879,61.8159,56019.0
2021-12-10 10:05:00,66.25,66.45,66.16,66.4,45769.0,61.8159,62.0025,61.7319,61.9558,45769.0
2021-12-10 10:10:00,66.4,66.57,66.35,66.51,27067.0,61.9558,62.1144,61.9092,62.0585,27067.0
2021-12-10 10:15:00,66.51,66.72,66.4,66.65,39797.0,62.0585,62.2544,61.9558,62.1891,39797.0
2021-12-10 10:20:00,66.63,66.79,66.55,66.7,37447.0,62.1704,62.3197,62.0958,62.2357,37447.0
2021-12-10 10:25:00,66.68,66.76,66.64,66.66,30111.0,62.2171,62.2917,62.1798,62.1984,30111.0
2021-12-10 10:30:00,66.65,66.68,66.45,66.51,31993.0,62.1891,62.2171,62.0025,62.0585,31993.0
2021-12-10 10:35:00,66.51,66.53,66.39,66.48,203016.0,62.0585,62.0771,61.9465,62.0305,203016.0
2021-12-10 10:40:00,66.49,66.6,66.42,66.6,42683.0,62.0398,62.1424,61.9745,62.1424,42683.0
2021-12-10 10:45:00,66.6,66.62,66.32,66.33,37361.0,62.1424,62.1611,61.8812,61.8905,37361.0
2021-12-10 10:50:00,66.35,66.51,66.31,66.34,18900.0,61.9092,62.0585,61.8718,61.8998,18900.0
2021-12-10 10:55:00,66.35,66.46,66.29,66.39,24153.0,61.9092,62.0118,61.8532,61.9465,24153.0
2021-12-10 11:00:00,66.38,66.38,66.27,66.29,26201.0,61.9372,61.9372,61.8345,61.8532,26201.0
2021-12-10 11:05:00,66.31,66.32,65.94,66.17,44482.0,61.8718,61.8812,61.5266,61.7412,44482.0
2021-12-10 11:10:00,66.17,66.23,66.05,66.12,52856.0,61.7412,61.7972,61.6292,61.6946,52856.0
2021-12-10 11:15:00,66.12,66.32,66.09,66.28,29637.0,61.6946,61.8812,61.6666,61.8439,29637.0
2021-12-10 11:20:00,66.29,66.46,66.25,66.45,37716.0,61.8532,62.0118,61.8159,62.0025,37716.0
2021-12-10 11:25:00,66.44,66.55,66.36,66.51,32459.0,61.9931,62.0958,61.9185,62.0585,32459.0
2021-12-10 11:30:00,66.47,66.47,66.31,66.36,23666.0,62.0211,62.0211,61.8718,61.9185,23666.0
2021-12-10 11:35:00,66.37,66.41,66.28,66.38,23419.0,61.9278,61.9652,61.8439,61.9372,23419.0
2021-12-10 11:40:00,66.37,66.59,66.35,66.52,32813.0,61.9278,62.1331,61.9092,62.0678,32813.0
2021-12-10 11:45:00,66.54,66.71,66.54,66.7,20299.0,62.0865,62.2451,62.0865,62.2357,20299.0
2021-12-10 11:50:00,66.71,66.81,66.65,66.67,26066.0,62.2451,62.3384,62.1891,62.2078,26066.0
2021-12-10 11:55:00,66.67,66.75,66.64,66.72,30321.0,62.2078,62.2824,62.1798,62.2544,30321.0
2021-12-10 12:00:00,66.73,66.73,66.53,66.66,32502.0,62.2637,62.2637,62.0771,62.1984,32502.0
2021-12-10 12:05:00,66.68,66.83,66.68,66.71,31946.0,62.2171,62.357,62.2171,62.2451,31946.0
2021-12-10 12:10:00,66.7,66.76,66.59,66.61,101390.0,62.2357,62.2917,62.1331,62.1518,101390.0
2021-12-10 12:15:00,66.62,66.64,66.45,66.48,34287.0,62.1611,62.1798,62.0025,62.0305,34287.0
2021-12-10 12:20:00,66.49,66.52,66.42,66.49,16270.0,62.0398,62.0678,61.9745,62.0398,16270.0
2021-12-10 12:25:00,66.49,66.53,66.45,66.49,21835.0,62.0398,62.0771,62.0025,62.0398,21835.0
2021-12-10 12:30:00,66.49,66.55,66.42,66.51,21093.0,62.0398,62.0958,61.9745,62.0585,21093.0
2021-12-10 12:35:00,66.51,66.56,66.47,66.51,17061.0,62.0585,62.1051,62.0211,62.0585,17061.0
2021-12-10 12:40:00,66.51,66.57,66.48,66.49,18849.0,62.0585,62.1144,62.0305,62.0398,18849.0
2021-12-10 12:45:00,66.47,66.52,66.42,66.51,25265.0,62.0211,62.0678,61.9745,62.0585,25265.0
2021-12-10 12:50:00,66.5,66.57,66.43,66.47,25196.0,62.0491,62.1144,61.9838,62.0211,25196.0
2021-12-10 12:55:00,66.45,66.55,66.43,66.48,18649.0,62.0025,62.0958,61.9838,62.0305,18649.0
2021-12-10 13:00:00,66.48,66.57,66.47,66.54,24741.0,62.0305,62.1144,62.0211,62.0865,24741.0
2021-12-10 13:05:00,66.56,66.69,66.52,66.67,21992.0,62.1051,62.2264,62.0678,62.2078,21992.0
2021-12-10 13:10:00,66.69,66.69,66.59,66.66,25222.0,62.2264,62.2264,62.1331,62.1984,25222.0
2021-12-10 13:15:00,66.67,66.77,66.64,66.73,22173.0,62.2078,62.3011,62.1798,62.2637,22173.0
2021-12-10 13:20:00,66.72,66.74,66.62,66.63,11327.0,62.2544,62.2731,62.1611,62.1704,11327.0
2021-12-10 13:25:00,66.63,66.68,66.58,66.62,16679.0,62.1704,62.2171,62.1238,62.1611,16679.0
2021-12-10 13:30:00,66.63,66.74,66.59,66.65,14564.0,62.1704,62.2731,62.1331,62.1891,14564.0
2021-12-10 13:35:00,66.65,66.68,66.61,66.67,13503.0,62.1891,62.2171,62.1518,62.2078,13503.0
2021-12-10 13:40:00,66.68,66.71,66.62,66.68,15612.0,62.2171,62.2451,62.1611,62.2171,15612.0
2021-12-10 13:45:00,66.67,66.68,66.57,66.58,15375.0,62.2078,62.2171,62.1144,62.1238,15375.0
2021-12-10 13:50:00,66.57,66.62,66.56,66.6,15057.0,62.1144,62.1611,62.1051,62.1424,15057.0
2021-12-10 13:55:00,66.59,66.64,66.56,66.61,13921.0,62.1331,62.1798,62.1051,62.1518,13921.0
2021-12-10 14:00:00,66.6,66.7,66.59,66.66,15636.0,62.1424,62.2357,62.1331,62.1984,15636.0
2021-12-10 14:05:00,66.63,66.7,66.6,66.68,17536.0,62.1704,62.2357,62.1424,62.2171,17536.0
2021-12-10 14:10:00,66.69,66.7,66.6,66.6,17955.0,62.2264,62.2357,62.1424,62.1424,17955.0
2021-12-10 14:15:00,66.61,66.66,66.59,66.62,9221.0,62.1518,62.1984,62.1331,62.1611,9221.0
2021-12-10 14:20:00,66.65,66.68,66.62,66.64,11043.0,62.1891,62.2171,62.1611,62.1798,11043.0
2021-12-10 14:25:00,66.65,66.65,66.57,66.6,19539.0,62.1891,62.1891,62.1144,62.1424,19539.0
2021-12-10 14:30:00,66.61,66.63,66.41,66.46,20908.0,62.1518,62.1704,61.9652,62.0118,20908.0
2021-12-10 14:35:00,66.47,66.56,66.46,66.55,26257.0,62.0211,62.1051,62.0118,62.0958,26257.0
2021-12-10 14:40:00,66.56,66.6,66.54,66.58,13016.0,62.1051,62.1424,62.0865,62.1238,13016.0
2021-12-10 14:45:00,66.6,66.62,66.55,66.57,14454.0,62.1424,62.1611,62.0958,62.1144,14454.0
2021-12-10 14:50:00,66.56,66.57,66.46,66.51,23253.0,62.1051,62.1144,62.0118,62.0585,23253.0
2021-12-10 14:55:00,66.52,66.54,66.45,66.49,45161.0,62.0678,62.0865,62.0025,62.0398,45161.0
2021-12-10 15:00:00,66.51,66.51,66.45,66.45,34516.0,62.0585,62.0585,62.0025,62.0025,34516.0
2021-12-10 15:05:00,66.45,66.7,66.43,66.68,33020.0,62.0025,62.2357,61.9838,62.2171,33020.0
2021-12-10 15:10:00,66.67,66.81,66.64,66.81,37591.0,62.2078,62.3384,62.1798,62.3384,37591.0
2021-12-10 15:15:00,66.8,66.81,66.74,66.79,39131.0,62.3291,62.3384,62.2731,62.3197,39131.0
2021-12-10 15:20:00,66.8,66.89,66.79,66.88,46053.0,62.3291,62.413,62.3197,62.4037,46053.0
2021-12-10 15:25:00,66.88,66.89,66.81,66.89,63246.0,62.4037,62.413,62.3384,62.413,63246.0
2021-12-10 15:30:00,66.89,66.95,66.84,66.91,66600.0,62.413,62.469,62.3664,62.4317,66600.0
2021-12-10 15:35:00,66.92,67.01,66.88,66.94,74414.0,62.441,62.525,62.4037,62.4597,74414.0
2021-12-10 15:40:00,66.95,66.95,66.85,66.92,89888.0,62.469,62.469,62.3757,62.441,89888.0
2021-12-10 15:45:00,66.92,67.01,66.88,66.92,110344.0,62.441,62.525,62.4037,62.441,110344.0
2021-12-10 15:50:00,66.92,67.05,66.86,66.89,161851.0,62.441,62.5623,62.385,62.413,161851.0
2021-12-10 15:55:00,66.89,66.94,66.86,66.88,359944.0,62.413,62.4597,62.385,62.4037,359944.0
2021-12-13 09:30:00,66.47,67.27,66.38,67.22,133340.0,62.0211,62.7676,61.9372,62.7209,133340.0
2021-12-13 09:35:00,67.2,67.22,67.04,67.12,70913.0,62.7023,62.7209,62.553,62.6276,70913.0
2021-12-13 09:40:00,67.1,67.23,66.99,67.16,56247.0,62.609,62.7303,62.5063,62.665,56247.0
2021-12-13 09:45:00,67.11,67.45,67.11,67.26,104467.0,62.6183,62.9355,62.6183,62.7583,104467.0
2021-12-13 09:50:00,67.23,67.28,66.99,66.99,83045.0,62.7303,62.7769,62.5063,62.5063,83045.0
2021-12-13 09:55:00,67.01,67.16,66.98,67.12,63906.0,62.525,62.665,62.497,62.6276,63906.0
2021-12-13 10:00:00,67.08,67.29,67.07,67.16,76215.0,62.5903,62.7863,62.581,62.665,76215.0
2021-12-13 10:05:00,67.17,67.4,67.06,67.3,98996.0,62.6743,62.8889,62.5716,62.7956,98996.0
2021-12-13 10:10:00,67.27,67.39,67.22,67.24,63178.0,62.7676,62.8796,62.7209,62.7396,63178.0
2021-12-13 10:15:00,67.25,67.3,67.16,67.24,42264.0,62.7489,62.7956,62.665,62.7396,42264.0
2021-12-13 10:20:00,67.25,67.36,67.06,67.11,63850.0,62.7489,62.8516,62.5716,62.6183,63850.0
2021-12-13 10:25:00,67.1,67.11,67.01,67.09,48732.0,62.609,62.6183,62.525,62.5996,48732.0
2021-12-13 10:30:00,67.06,67.07,66.87,66.96,64716.0,62.5716,62.581,62.3944,62.4783,64716.0
2021-12-13 10:35:00,66.97,67.02,66.91,66.91,46395.0,62.4877,62.5343,62.4317,62.4317,46395.0
2021-12-13 10:40:00,66.9,67.02,66.87,66.96,48243.0,62.4224,62.5343,62.3944,62.4783,48243.0
2021-12-13 10:45:00,66.96,67.01,66.88,66.99,67073.0,62.4783,62.525,62.4037,62.5063,67073.0
2021-12-13 10:50:00,67.0,67.0,66.84,66.84,89953.0,62.5157,62.5157,62.3664,62.3664,89953.0
2021-12-13 10:55:00,66.86,66.92,66.76,66.88,52301.0,62.385,62.441,62.2917,62.4037,52301.0
2021-12-13 11:00:00,66.84,66.88,66.78,66.87,30746.0,62.3664,62.4037,62.3104,62.3944,30746.0
2021-12-13 11:05:00,66.87,66.93,66.81,66.91,26616.0,62.3944,62.4504,62.3384,62.4317,26616.0
2021-12-13 11:10:00,66.92,66.99,66.85,66.94,43138.0,62.441,62.5063,62.3757,62.4597,43138.0
2021-12-13 11:15:00,66.96,67.0,66.85,66.87,25409.0,62.4783,62.5157,62.3757,62.3944,25409.0
2021-12-13 11:20:00,66.86,66.86,66.76,66.8,34723.0,62.385,62.385,62.2917,62.3291,34723.0
2021-12-13 11:25:00,66.8,66.85,66.76,66.83,36918.0,62.3291,62.3757,62.2917,62.357,36918.0
2021-12-13 11:30:00,66.83,66.99,66.8,66.87,63863.0,62.357,62.5063,62.3291,62.3944,63863.0
2021-12-13 11:35:00,66.86,66.9,66.77,66.84,61730.0,62.385,62.4224,62.3011,62.3664,61730.0
2021-12-13 11:40:00,66.85,66.93,66.71,66.8,93309.0,62.3757,62.4504,62.2451,62.3291,93309.0
2021-12-13 11:45:00,66.81,66.82,66.63,66.63,26686.0,62.3384,62.3477,62.1704,62.1704,26686.0
2021-12-13 11:50:00,66.63,66.63,66.54,66.57,40736.0,62.1704,62.1704,62.0865,62.1144,40736.0
2021-12-13 11:55:00,66.57,66.68,66.44,66.67,80803.0,62.1144,62.2171,61.9931,62.2078,80803.0
2021-12-13 12:00:00,66.67,66.67,66.42,66.54,31142.0,62.2078,62.2078,61.9745,62.0865,31142.0
2021-12-13 12:05:00,66.54,66.64,66.51,66.64,33856.0,62.0865,62.1798,62.0585,62.1798,33856.0
2021-12-13 12:10:00,66.64,66.7,66.55,66.59,51221.0,62.1798,62.2357,62.0958,62.1331,51221.0
2021-12-13 12:15:00,66.57,66.57,66.5,66.52,33772.0,62.1144,62.1144,62.0491,62.0678,33772.0
2021-12-13 12:20:00,66.53,66.57,66.48,66.57,30853.0,62.0771,62.1144,62.0305,62.1144,30853.0
2021-12-13 12:25:00,66.58,66.61,66.49,66.5,34119.0,62.1238,62.1518,62.0398,62.0491,34119.0
2021-12-13 12:30:00,66.51,66.52,66.43,66.45,42493.0,62.0585,62.0678,61.9838,62.0025,42493.0
2021-12-13 12:35:00,66.45,66.5,66.4,66.41,49610.0,62.0025,62.0491,61.9558,61.9652,49610.0
2021-12-13 12:40:00,66.41,66.45,66.34,66.35,55579.0,61.9652,62.0025,61.8998,61.9092,55579.0
2021-12-13 12:45:00,66.36,66.36,66.26,66.26,50375.0,61.9185,61.9185,61.8252,61.8252,50375.0
2021-12-13 12:50:00,66.27,66.32,66.22,66.25,90761.0,61.8345,61.8812,61.7879,61.8159,90761.0
2021-12-13 12:55:00,66.27,66.37,66.22,66.35,127566.0,61.8345,61.9278,61.7879,61.9092,127566.0
2021-12-13 13:00:00,66.36,66.51,66.31,66.45,95599.0,61.9185,62.0585,61.8718,62.0025,95599.0
2021-12-13 13:05:00,66.44,66.51,66.43,66.5,21770.0,61.9931,62.0585,61.9838,62.0491,21770.0
2021-12-13 13:10:00,66.51,66.67,66.51,66.6,33793.0,62.0585,62.2078,62.0585,62.1424,33793.0
2021-12-13 13:15:00,66.59,66.59,66.51,66.53,23160.0,62.1331,62.1331,62.0585,62.0771,23160.0
2021-12-13 13:20:00,66.53,66.54,66.4,66.4,25281.0,62.0771,62.0865,61.9558,61.9558,25281.0
2021-12-13 13:25:00,66.4,66.43,66.33,66.42,26730.0,61.9558,61.9838,61.8905,61.9745,26730.0
2021-12-13 13:30:00,66.43,66.5,66.39,66.46,30223.0,61.9838,62.0491,61.9465,62.0118,30223.0
2021-12-13 13:35:00,66.45,66.56,66.45,66.53,22509.0,62.0025,62.1051,62.0025,62.0771,22509.0
2021-12-13 13:40:00,66.54,66.73,66.54,66.7,34282.0,62.0865,62.2637,62.0865,62.2357,34282.0
2021-12-13 13:45:00,66.68,66.88,66.66,66.87,82322.0,62.2171,62.4037,62.1984,62.3944,82322.0
2021-12-13 13:50:00,66.87,66.89,66.82,66.84,23812.0,62.3944,62.413,62.3477,62.3664,23812.0
2021-12-13 13:55:00,66.84,66.85,66.68,66.69,27914.0,62.3664,62.3757,62.2171,62.2264,27914.0
2021-12-13 14:00:00,66.69,66.81,66.68,66.81,25400.0,62.2264,62.3384,62.2171,62.3384,25400.0
2021-12-13 14:05:00,66.82,66.84,66.75,66.82,28597.0,62.3477,62.3664,62.2824,62.3477,28597.0
2021-12-13 14:10:00,66.83,66.87,66.82,66.83,21452.0,62.357,62.3944,62.3477,62.357,21452.0
2021-12-13 14:15:00,66.82,66.86,66.77,66.86,22673.0,62.3477,62.385,62.3011,62.385,22673.0
2021-12-13 14:20:00,66.85,66.94,66.85,66.92,29127.0,62.3757,62.4597,62.3757,62.441,29127.0
2021-12-13 14:25:00,66.91,67.0,66.9,66.98,38393.0,62.4317,62.5157,62.4224,62.497,38393.0
2021-12-13 14:30:00,66.98,67.02,66.92,66.94,25908.0,62.497,62.5343,62.441,62.4597,25908.0
2021-12-13 14:35:00,66.94,67.06,66.87,67.06,45126.0,62.4597,62.5716,62.3944,62.5716,45126.0
2021-12-13 14:40:00,67.05,67.05,66.99,67.03,51157.0,62.5623,62.5623,62.5063,62.5437,51157.0
2021-12-13 14:45:00,67.02,67.06,67.0,67.04,30374.0,62.5343,62.5716,62.5157,62.553,30374.0
2021-12-13 14:50:00,67.05,67.07,66.99,67.07,24566.0,62.5623,62.581,62.5063,62.581,24566.0
2021-12-13 14:55:00,67.07,67.2,67.03,67.2,102373.0,62.581,62.7023,62.5437,62.7023,102373.0
2021-12-13 15:00:00,67.19,67.19,67.13,67.17,25826.0,62.6929,62.6929,62.637,62.6743,25826.0
2021-12-13 15:05:00,67.18,67.2,67.1,67.13,29805.0,62.6836,62.7023,62.609,62.637,29805.0
2021-12-13 15:10:00,67.12,67.25,67.11,67.12,38262.0,62.6276,62.7489,62.6183,62.6276,38262.0
2021-12-13 15:15:00,67.13,67.17,67.01,67.04,28943.0,62.637,62.6743,62.525,62.553,28943.0
2021-12-13 15:20:00,67.05,67.07,66.97,66.99,40625.0,62.5623,62.581,62.4877,62.5063,40625.0
2021-12-13 15:25:00,67.0,67.02,66.87,66.87,21168.0,62.5157,62.5343,62.3944,62.3944,21168.0
2021-12-13 15:30:00,66.87,66.9,66.82,66.84,34615.0,62.3944,62.4224,62.3477,62.3664,34615.0
2021-12-13 15:35:00,66.85,66.93,66.85,66.91,40050.0,62.3757,62.4504,62.3757,62.4317,40050.0
2021-12-13 15:40:00,66.9,66.9,66.77,66.83,41155.0,62.4224,62.4224,62.3011,62.357,41155.0
2021-12-13 15:45:00,66.84,66.84,66.55,66.56,121322.0,62.3664,62.3664,62.0958,62.1051,121322.0
2021-12-13 15:50:00,66.56,66.74,66.53,66.67,157968.0,62.1051,62.2731,62.0771,62.2078,157968.0
2021-12-13 15:55:00,66.69,66.83,66.67,66.69,231618.0,62.2264,62.357,62.2078,62.2264,231618.0
2021-12-14 09:30:00,66.27,66.46,65.66,66.08,116971.0,61.8345,62.0118,61.2654,61.6572,116971.0
2021-12-14 09:35:00,66.07,66.22,65.65,65.69,83338.0,61.6479,61.7879,61.256,61.2933,83338.0
2021-12-14 09:40:00,65.72,66.17,65.7,66.14,54290.0,61.3213,61.7412,61.3027,61.7132,54290.0
2021-12-14 09:45:00,66.16,66.21,65.52,65.62,58709.0,61.7319,61.7785,61.1347,61.228,58709.0
2021-12-14 09:50:00,65.69,65.77,65.45,65.69,68046.0,61.2933,61.368,61.0694,61.2933,68046.0
2021-12-14 09:55:00,65.69,65.95,65.6,65.74,47350.0,61.2933,61.5359,61.2094,61.34,47350.0
2021-12-14 10:00:00,65.72,65.83,65.48,65.56,64018.0,61.3213,61.424,61.0974,61.172,64018.0
2021-12-14 10:05:00,65.56,65.83,65.52,65.7,51089.0,61.172,61.424,61.1347,61.3027,51089.0
2021-12-14 10:10:00,65.65,65.74,65.55,65.55,43236.0,61.256,61.34,61.1627,61.1627,43236.0
2021-12-14 10:15:00,65.54,65.77,65.47,65.68,41326.0,61.1534,61.368,61.0881,61.284,41326.0
2021-12-14 10:20:00,65.7,66.18,65.66,66.15,43110.0,61.3027,61.7505,61.2654,61.7226,43110.0
2021-12-14 10:25:00,66.14,66.42,66.14,66.25,80150.0,61.7132,61.9745,61.7132,61.8159,80150.0
2021-12-14 10:30:00,66.23,66.25,66.15,66.23,30983.0,61.7972,61.8159,61.7226,61.7972,30983.0
2021-12-14 10:35:00,66.23,66.25,66.1,66.12,39553.0,61.7972,61.8159,61.6759,61.6946,39553.0
2021-12-14 10:40:00,66.09,66.13,65.96,65.98,41347.0,61.6666,61.7039,61.5453,61.5639,41347.0
2021-12-14 10:45:00,66.0,66.03,65.7,65.72,54631.0,61.5826,61.6106,61.3027,61.3213,54631.0
2021-12-14 10:50:00,65.73,65.74,65.45,65.47,82546.0,61.3307,61.34,61.0694,61.0881,82546.0
2021-12-14 10:55:00,65.47,65.5,65.32,65.45,63217.0,61.0881,61.1161,60.9481,61.0694,63217.0
2021-12-14 11:00:00,65.45,65.46,65.32,65.42,59084.0,61.0694,61.0787,60.9481,61.0414,59084.0
2021-12-14 11:05:00,65.41,65.5,65.33,65.33,62648.0,61.0321,61.1161,60.9574,60.9574,62648.0
2021-12-14 11:10:00,65.32,65.55,65.32,65.37,53821.0,60.9481,61.1627,60.9481,60.9948,53821.0
2021-12-14 11:15:00,65.37,65.62,65.37,65.52,106835.0,60.9948,61.228,60.9948,61.1347,106835.0
2021-12-14 11:20:00,65.49,65.52,65.32,65.33,66301.0,61.1067,61.1347,60.9481,60.9574,66301.0
2021-12-14 11:25:00,65.33,65.5,65.28,65.45,47589.0,60.9574,61.1161,60.9108,61.0694,47589.0
2021-12-14 11:30:00,65.45,65.51,65.27,65.43,49426.0,61.0694,61.1254,60.9015,61.0507,49426.0
2021-12-14 11:35:00,65.43,65.5,65.36,65.37,23996.0,61.0507,61.1161,60.9854,60.9948,23996.0
2021-12-14 11:40:00,65.36,65.45,65.35,65.41,20321.0,60.9854,61.0694,60.9761,61.0321,20321.0
2021-12-14 11:45:00,65.42,65.51,65.39,65.43,28391.0,61.0414,61.1254,61.0134,61.0507,28391.0
2021-12-14 11:50:00,65.42,65.46,65.36,65.39,24525.0,61.0414,61.0787,60.9854,61.0134,24525.0
2021-12-14 11:55:00,65.39,65.51,65.39,65.45,44580.0,61.0134,61.1254,61.0134,61.0694,44580.0
2021-12-14 12:00:00,65.45,65.5,65.37,65.38,30090.0,61.0694,61.1161,60.9948,61.0041,30090.0
2021-12-14 12:05:00,65.38,65.59,65.36,65.56,21997.0,61.0041,61.2,60.9854,61.172,21997.0
2021-12-14 12:10:00,65.56,65.64,65.52,65.52,25089.0,61.172,61.2467,61.1347,61.1347,25089.0
2021-12-14 12:15:00,65.5,65.52,65.37,65.4,26126.0,61.1161,61.1347,60.9948,61.0228,26126.0
2021-12-14 12:20:00,65.41,65.48,65.36,65.44,38344.0,61.0321,61.0974,60.9854,61.0601,38344.0
2021-12-14 12:25:00,65.44,65.53,65.41,65.5,17837.0,61.0601,61.1441,61.0321,61.1161,17837.0
2021-12-14 12:30:00,65.48,65.7,65.48,65.67,25893.0,61.0974,61.3027,61.0974,61.2747,25893.0
2021-12-14 12:35:00,65.67,65.67,65.5,65.54,31144.0,61.2747,61.2747,61.1161,61.1534,31144.0
2021-12-14 12:40:00,65.54,65.6,65.5,65.52,21193.0,61.1534,61.2094,61.1161,61.1347,21193.0
2021-12-14 12:45:00,65.51,65.68,65.5,65.65,20651.0,61.1254,61.284,61.1161,61.256,20651.0
2021-12-14 12:50:00,65.65,65.7,65.63,65.7,19713.0,61.256,61.3027,61.2374,61.3027,19713.0
2021-12-14 12:55:00,65.7,65.78,65.68,65.77,28146.0,61.3027,61.3773,61.284,61.368,28146.0
2021-12-14 13:00:00,65.77,65.83,65.73,65.81,25396.0,61.368,61.424,61.3307,61.4053,25396.0
2021-12-14 13:05:00,65.81,65.86,65.71,65.77,25095.0,61.4053,61.452,61.312,61.368,25095.0
2021-12-14 13:10:00,65.78,65.83,65.73,65.76,24869.0,61.3773,61.424,61.3307,61.3587,24869.0
2021-12-14 13:15:00,65.75,65.75,65.62,65.67,34659.0,61.3493,61.3493,61.228,61.2747,34659.0
2021-12-14 13:20:00,65.67,65.71,65.58,65.65,27814.0,61.2747,61.312,61.1907,61.256,27814.0
2021-12-14 13:25:00,65.65,65.69,65.61,65.65,29703.0,61.256,61.2933,61.2187,61.256,29703.0
2021-12-14 13:30:00,65.64,65.68,65.56,65.65,37499.0,61.2467,61.284,61.172,61.256,37499.0
2021-12-14 13:35:00,65.65,65.69,65.55,65.57,34782.0,61.256,61.2933,61.1627,61.1814,34782.0
2021-12-14 13:40:00,65.58,65.6,65.47,65.47,29977.0,61.1907,61.2094,61.0881,61.0881,29977.0
2021-12-14 13:45:00,65.47,65.69,65.46,65.63,88653.0,61.0881,61.2933,61.0787,61.2374,88653.0
2021-12-14 13:50:00,65.63,65.63,65.47,65.48,87761.0,61.2374,61.2374,61.0881,61.0974,87761.0
2021-12-14 13:55:00,65.48,65.48,65.34,65.37,28186.0,61.0974,61.0974,60.9668,60.9948,28186.0
2021-12-14 14:00:00,65.36,65.46,65.28,65.45,22250.0,60.9854,61.0787,60.9108,61.0694,22250.0
2021-12-14 14:05:00,65.43,65.6,65.41,65.59,23543.0,61.0507,61.2094,61.0321,61.2,23543.0
2021-12-14 14:10:00,65.59,65.63,65.49,65.52,23717.0,61.2,61.2374,61.1067,61.1347,23717.0
2021-12-14 14:15:00,65.52,65.62,65.52,65.59,15443.0,61.1347,61.228,61.1347,61.2,15443.0
2021-12-14 14:20:00,65.6,65.61,65.46,65.6,19082.0,61.2094,61.2187,61.0787,61.2094,19082.0
2021-12-14 14:25:00,65.6,65.6,65.51,65.54,18342.0,61.2094,61.2094,61.1254,61.1534,18342.0
2021-12-14 14:30:00,65.54,65.71,65.53,65.7,21547.0,61.1534,61.312,61.1441,61.3027,21547.0
2021-12-14 14:35:00,65.7,65.78,65.6,65.78,27512.0,61.3027,61.3773,61.2094,61.3773,27512.0
2021-12-14 14:40:00,65.78,65.84,65.69,65.84,24657.0,61.3773,61.4333,61.2933,61.4333,24657.0
2021-12-14 14:45:00,65.83,65.91,65.79,65.79,31369.0,61.424,61.4986,61.3867,61.3867,31369.0
2021-12-14 14:50:00,65.77,65.8,65.7,65.74,27986.0,61.368,61.396,61.3027,61.34,27986.0
2021-12-14 14:55:00,65.74,65.77,65.68,65.74,27287.0,61.34,61.368,61.284,61.34,27287.0
2021-12-14 15:00:00,65.73,65.83,65.73,65.8,32164.0,61.3307,61.424,61.3307,61.396,32164.0
2021-12-14 15:05:00,65.8,65.85,65.78,65.85,26003.0,61.396,61.4426,61.3773,61.4426,26003.0
2021-12-14 15:10:00,65.85,65.89,65.76,65.8,36492.0,61.4426,61.48,61.3587,61.396,36492.0
2021-12-14 15:15:00,65.8,65.94,65.77,65.93,36386.0,61.396,61.5266,61.368,61.5173,36386.0
2021-12-14 15:20:00,65.93,65.96,65.84,65.94,55062.0,61.5173,61.5453,61.4333,61.5266,55062.0
2021-12-14 15:25:00,65.94,66.02,65.93,65.93,44409.0,61.5266,61.6013,61.5173,61.5173,44409.0
2021-12-14 15:30:00,65.93,65.93,65.82,65.88,75598.0,61.5173,61.5173,61.4146,61.4706,75598.0
2021-12-14 15:35:00,65.9,65.92,65.79,65.85,62886.0,61.4893,61.508,61.3867,61.4426,62886.0
2021-12-14 15:40:00,65.86,65.91,65.77,65.78,64354.0,61.452,61.4986,61.368,61.3773,64354.0
2021-12-14 15:45:00,65.78,65.8,65.63,65.65,110846.0,61.3773,61.396,61.2374,61.256,110846.0
2021-12-14 15:50:00,65.65,65.85,65.65,65.77,423895.0,61.256,61.4426,61.256,61.368,423895.0
2021-12-14 15:55:00,65.79,65.87,65.69,65.85,595380.0,61.3867,61.4613,61.2933,61.4426,595380.0
2021-12-15 09:30:00,65.32,65.76,65.1,65.26,116474.0,60.9481,61.3587,60.7428,60.8921,116474.0
2021-12-15 09:35:00,65.31,65.63,65.13,65.31,173994.0,60.9388,61.2374,60.7708,60.9388,173994.0
2021-12-15 09:40:00,65.29,65.46,65.12,65.23,42237.0,60.9201,61.0787,60.7615,60.8641,42237.0
2021-12-15 09:45:00,65.22,65.32,65.16,65.27,49649.0,60.8548,60.9481,60.7988,60.9015,49649.0
2021-12-15 09:50:00,65.27,65.28,65.08,65.13,86590.0,60.9015,60.9108,60.7242,60.7708,86590.0
2021-12-15 09:55:00,65.15,65.35,65.04,65.04,46459.0,60.7895,60.9761,60.6868,60.6868,46459.0
2021-12-15 10:00:00,65.05,65.2,64.91,65.05,86512.0,60.6962,60.8361,60.5656,60.6962,86512.0
2021-12-15 10:05:00,65.05,65.31,65.04,65.25,45346.0,60.6962,60.9388,60.6868,60.8828,45346.0
2021-12-15 10:10:00,65.25,65.35,65.06,65.08,41705.0,60.8828,60.9761,60.7055,60.7242,41705.0
2021-12-15 10:15:00,65.08,65.15,64.97,64.99,43292.0,60.7242,60.7895,60.6215,60.6402,43292.0
2021-12-15 10:20:00,65.0,65.09,64.88,64.92,41696.0,60.6495,60.7335,60.5376,60.5749,41696.0
2021-12-15 10:25:00,64.91,64.91,64.65,64.72,72400.0,60.5656,60.5656,60.323,60.3883,72400.0
2021-12-15 10:30:00,64.71,65.12,64.6,65.03,50640.0,60.3789,60.7615,60.2763,60.6775,50640.0
2021-12-15 10:35:00,65.03,65.07,64.91,64.98,33305.0,60.6775,60.7148,60.5656,60.6309,33305.0
2021-12-15 10:40:00,64.98,64.99,64.91,64.96,27356.0,60.6309,60.6402,60.5656,60.6122,27356.0
2021-12-15 10:45:00,64.96,64.96,64.8,64.8,29058.0,60.6122,60.6122,60.4629,60.4629,29058.0
2021-12-15 10:50:00,64.8,64.84,64.69,64.7,26533.0,60.4629,60.5002,60.3603,60.3696,26533.0
2021-12-15 10:55:00,64.69,64.82,64.69,64.8,24436.0,60.3603,60.4816,60.3603,60.4629,24436.0
2021-12-15 11:00:00,64.8,64.85,64.68,64.83,28281.0,60.4629,60.5096,60.3509,60.4909,28281.0
2021-12-15 11:05:00,64.82,64.88,64.77,64.8,39726.0,60.4816,60.5376,60.4349,60.4629,39726.0
2021-12-15 11:10:00,64.81,64.89,64.76,64.82,24889.0,60.4722,60.5469,60.4256,60.4816,24889.0
2021-12-15 11:15:00,64.83,64.85,64.73,64.74,32864.0,60.4909,60.5096,60.3976,60.4069,32864.0
2021-12-15 11:20:00,64.74,64.84,64.72,64.74,29455.0,60.4069,60.5002,60.3883,60.4069,29455.0
2021-12-15 11:25:00,64.73,64.77,64.64,64.64,39334.0,60.3976,60.4349,60.3136,60.3136,39334.0
2021-12-15 11:30:00,64.65,64.7,64.62,64.69,22012.0,60.323,60.3696,60.295,60.3603,22012.0
2021-12-15 11:35:00,64.68,64.68,64.56,64.56,24399.0,60.3509,60.3509,60.239,60.239,24399.0
2021-12-15 11:40:00,64.56,64.66,64.55,64.65,55626.0,60.239,60.3323,60.2296,60.323,55626.0
2021-12-15 11:45:00,64.66,64.76,64.61,64.75,24593.0,60.3323,60.4256,60.2856,60.4163,24593.0
2021-12-15 11:50:00,64.74,64.87,64.68,64.87,25494.0,60.4069,60.5282,60.3509,60.5282,25494.0
2021-12-15 11:55:00,64.86,64.93,64.86,64.91,24278.0,60.5189,60.5842,60.5189,60.5656,24278.0
2021-12-15 12:00:00,64.88,64.91,64.74,64.76,43262.0,60.5376,60.5656,60.4069,60.4256,43262.0
2021-12-15 12:05:00,64.76,64.76,64.68,64.69,47061.0,60.4256,60.4256,60.3509,60.3603,47061.0
2021-12-15 12:10:00,64.69,64.7,64.57,64.62,32444.0,60.3603,60.3696,60.2483,60.295,32444.0
2021-12-15 12:15:00,64.63,64.64,64.46,64.5,31392.0,60.3043,60.3136,60.1457,60.183,31392.0
2021-12-15 12:20:00,64.51,64.61,64.47,64.54,33901.0,60.1923,60.2856,60.155,60.2203,33901.0
2021-12-15 12:25:00,64.53,64.62,64.52,64.62,53505.0,60.211,60.295,60.2017,60.295,53505.0
2021-12-15 12:30:00,64.62,64.64,64.55,64.58,78197.0,60.295,60.3136,60.2296,60.2576,78197.0
2021-12-15 12:35:00,64.58,64.66,64.57,64.59,40461.0,60.2576,60.3323,60.2483,60.267,40461.0
2021-12-15 12:40:00,64.58,64.62,64.5,64.55,42125.0,60.2576,60.295,60.183,60.2296,42125.0
2021-12-15 12:45:00,64.55,64.62,64.51,64.59,46844.0,60.2296,60.295,60.1923,60.267,46844.0
2021-12-15 12:50:00,64.59,64.66,64.58,64.65,50923.0,60.267,60.3323,60.2576,60.323,50923.0
2021-12-15 12:55:00,64.66,64.71,64.61,64.63,50456.0,60.3323,60.3789,60.2856,60.3043,50456.0
2021-12-15 13:00:00,64.63,64.74,64.61,64.7,63246.0,60.3043,60.4069,60.2856,60.3696,63246.0
2021-12-15 13:05:00,64.71,64.75,64.67,64.72,28615.0,60.3789,60.4163,60.3416,60.3883,28615.0
2021-12-15 13:10:00,64.73,64.74,64.66,64.68,26707.0,60.3976,60.4069,60.3323,60.3509,26707.0
2021-12-15 13:15:00,64.68,64.77,64.67,64.71,36076.0,60.3509,60.4349,60.3416,60.3789,36076.0
2021-12-15 13:20:00,64.73,64.73,64.64,64.64,41201.0,60.3976,60.3976,60.3136,60.3136,41201.0
2021-12-15 13:25:00,64.64,64.66,64.57,64.62,61374.0,60.3136,60.3323,60.2483,60.295,61374.0
2021-12-15 13:30:00,64.63,64.72,64.6,64.72,22242.0,60.3043,60.3883,60.2763,60.3883,22242.0
2021-12-15 13:35:00,64.71,64.82,64.68,64.73,38152.0,60.3789,60.4816,60.3509,60.3976,38152.0
2021-12-15 13:40:00,64.72,64.73,64.66,64.67,43412.0,60.3883,60.3976,60.3323,60.3416,43412.0
2021-12-15 13:45:00,64.68,64.69,64.61,64.66,41610.0,60.3509,60.3603,60.2856,60.3323,41610.0
2021-12-15 13:50:00,64.67,64.75,64.63,64.67,37153.0,60.3416,60.4163,60.3043,60.3416,37153.0
2021-12-15 13:55:00,64.68,64.84,64.65,64.81,45828.0,60.3509,60.5002,60.323,60.4722,45828.0
2021-12-15 14:00:00,64.81,64.92,64.47,64.9,64950.0,60.4722,60.5749,60.155,60.5562,64950.0
2021-12-15 14:05:00,64.91,65.01,64.79,64.87,91446.0,60.5656,60.6589,60.4536,60.5282,91446.0
2021-12-15 14:10:00,64.87,65.02,64.8,64.93,138392.0,60.5282,60.6682,60.4629,60.5842,138392.0
2021-12-15 14:15:00,64.95,64.98,64.86,64.93,85689.0,60.6029,60.6309,60.5189,60.5842,85689.0
2021-12-15 14:20:00,64.94,64.96,64.71,64.71,81256.0,60.5935,60.6122,60.3789,60.3789,81256.0
2021-12-15 14:25:00,64.73,64.73,64.4,64.5,100199.0,60.3976,60.3976,60.0897,60.183,100199.0
2021-12-15 14:30:00,64.48,64.59,64.28,64.28,96460.0,60.1643,60.267,59.9777,59.9777,96460.0
2021-12-15 14:35:00,64.29,64.62,64.25,64.55,106674.0,59.987,60.295,59.9497,60.2296,106674.0
2021-12-15 14:40:00,64.57,64.61,64.4,64.42,143517.0,60.2483,60.2856,60.0897,60.1083,143517.0
2021-12-15 14:45:00,64.42,64.63,64.39,64.53,118620.0,60.1083,60.3043,60.0804,60.211,118620.0
2021-12-15 14:50:00,64.51,64.66,64.41,64.61,119462.0,60.1923,60.3323,60.099,60.2856,119462.0
2021-12-15 14:55:00,64.6,64.65,64.45,64.48,68792.0,60.2763,60.323,60.1363,60.1643,68792.0
2021-12-15 15:00:00,64.48,64.6,64.44,64.59,72488.0,60.1643,60.2763,60.127,60.267,72488.0
2021-12-15 15:05:00,64.6,65.0,64.58,64.99,94630.0,60.2763,60.6495,60.2576,60.6402,94630.0
2021-12-15 15:10:00,64.99,65.16,64.92,65.15,64051.0,60.6402,60.7988,60.5749,60.7895,64051.0
2021-12-15 15:15:00,65.16,65.33,65.16,65.32,88495.0,60.7988,60.9574,60.7988,60.9481,88495.0
2021-12-15 15:20:00,65.33,65.55,65.31,65.46,86205.0,60.9574,61.1627,60.9388,61.0787,86205.0
2021-12-15 15:25:00,65.47,65.58,65.41,65.54,203983.0,61.0881,61.1907,61.0321,61.1534,203983.0
2021-12-15 15:30:00,65.55,65.67,65.48,65.56,116943.0,61.1627,61.2747,61.0974,61.172,116943.0
2021-12-15 15:35:00,65.56,65.7,65.55,65.68,105982.0,61.172,61.3027,61.1627,61.284,105982.0
2021-12-15 15:40:00,65.68,65.69,65.42,65.43,105079.0,61.284,61.2933,61.0414,61.0507,105079.0
2021-12-15 15:45:00,65.44,65.5,65.26,65.28,167957.0,61.0601,61.1161,60.8921,60.9108,167957.0
2021-12-15 15:50:00,65.29,65.53,65.28,65.46,392072.0,60.9201,61.1441,60.9108,61.0787,392072.0
2021-12-15 15:55:00,65.49,65.64,65.47,65.6,453787.0,61.1067,61.2467,61.0881,61.2094,453787.0
2021-12-16 09:30:00,65.78,66.13,65.68,65.76,190892.0,61.3773,61.7039,61.284,61.3587,190892.0
2021-12-16 09:35:00,65.84,66.04,65.57,65.76,83692.0,61.4333,61.6199,61.1814,61.3587,83692.0
2021-12-16 09:40:00,65.78,65.96,65.54,65.56,35792.0,61.3773,61.5453,61.1534,61.172,35792.0
2021-12-16 09:45:00,65.54,65.77,65.26,65.49,59390.0,61.1534,61.368,60.8921,61.1067,59390.0
2021-12-16 09:50:00,65.47,65.48,65.17,65.34,67786.0,61.0881,61.0974,60.8081,60.9668,67786.0
2021-12-16 09:55:00,65.35,65.44,64.81,64.88,83039.0,60.9761,61.0601,60.4722,60.5376,83039.0
2021-12-16 10:00:00,64.88,64.96,64.76,64.84,121303.0,60.5376,60.6122,60.4256,60.5002,121303.0
2021-12-16 10:05:00,64.85,64.94,64.65,64.65,77701.0,60.5096,60.5935,60.323,60.323,77701.0
2021-12-16 10:10:00,64.68,65.0,64.66,65.0,58700.0,60.3509,60.6495,60.3323,60.6495,58700.0
2021-12-16 10:15:00,65.02,65.14,64.96,65.11,65716.0,60.6682,60.7802,60.6122,60.7522,65716.0
2021-12-16 10:20:00,65.08,65.13,64.93,64.99,70298.0,60.7242,60.7708,60.5842,60.6402,70298.0
2021-12-16 10:25:00,64.96,65.21,64.96,65.16,49603.0,60.6122,60.8455,60.6122,60.7988,49603.0
2021-12-16 10:30:00,65.17,65.25,64.94,65.11,67025.0,60.8081,60.8828,60.5935,60.7522,67025.0
2021-12-16 10:35:00,65.09,65.12,64.98,65.02,63680.0,60.7335,60.7615,60.6309,60.6682,63680.0
2021-12-16 10:40:00,65.01,65.04,64.76,64.79,46220.0,60.6589,60.6868,60.4256,60.4536,46220.0
2021-12-16 10:45:00,64.8,65.02,64.8,64.95,51093.0,60.4629,60.6682,60.4629,60.6029,51093.0
2021-12-16 10:50:00,64.95,65.17,64.95,65.05,91631.0,60.6029,60.8081,60.6029,60.6962,91631.0
2021-12-16 10:55:00,65.07,65.09,64.87,64.98,74932.0,60.7148,60.7335,60.5282,60.6309,74932.0
2021-12-16 11:00:00,64.96,64.97,64.6,64.64,87567.0,60.6122,60.6215,60.2763,60.3136,87567.0
2021-12-16 11:05:00,64.64,64.64,64.45,64.54,120005.0,60.3136,60.3136,60.1363,60.2203,120005.0
2021-12-16 11:10:00,64.53,64.63,64.51,64.63,91141.0,60.211,60.3043,60.1923,60.3043,91141.0
2021-12-16 11:15:00,64.64,64.75,64.59,64.69,48616.0,60.3136,60.4163,60.267,60.3603,48616.0
2021-12-16 11:20:00,64.7,64.84,64.66,64.73,52917.0,60.3696,60.5002,60.3323,60.3976,52917.0
2021-12-16 11:25:00,64.73,64.9,64.64,64.88,91839.0,60.3976,60.5562,60.3136,60.5376,91839.0
2021-12-16 11:30:00,64.86,64.94,64.63,64.67,97753.0,60.5189,60.5935,60.3043,60.3416,97753.0
2021-12-16 11:35:00,64.68,64.68,64.46,64.56,192252.0,60.3509,60.3509,60.1457,60.239,192252.0
2021-12-16 11:40:00,64.56,64.58,64.41,64.48,125293.0,60.239,60.2576,60.099,60.1643,125293.0
2021-12-16 11:45:00,64.48,64.66,64.43,64.57,87385.0,60.1643,60.3323,60.1177,60.2483,87385.0
2021-12-16 11:50:00,64.59,64.62,64.45,64.54,54067.0,60.267,60.295,60.1363,60.2203,54067.0
2021-12-16 11:55:00,64.56,64.58,64.48,64.55,36804.0,60.239,60.2576,60.1643,60.2296,36804.0
2021-12-16 12:00:00,64.55,64.62,64.43,64.49,65310.0,60.2296,60.295,60.1177,60.1737,65310.0
2021-12-16 12:05:00,64.47,64.48,64.31,64.36,92839.0,60.155,60.1643,60.0057,60.0524,92839.0
2021-12-16 12:10:00,64.36,64.38,64.29,64.31,84915.0,60.0524,60.071,59.987,60.0057,84915.0
2021-12-16 12:15:00,64.32,64.41,64.31,64.39,60392.0,60.015,60.099,60.0057,60.0804,60392.0
2021-12-16 12:20:00,64.38,64.44,64.25,64.26,85307.0,60.071,60.127,59.9497,59.9591,85307.0
2021-12-16 12:25:00,64.24,64.27,64.13,64.23,110953.0,59.9404,59.9684,59.8378,59.9311,110953.0
2021-12-16 12:30:00,64.25,64.29,64.2,64.26,26463.0,59.9497,59.987,59.9031,59.9591,26463.0
2021-12-16 12:35:00,64.26,64.42,64.17,64.17,55115.0,59.9591,60.1083,59.8751,59.8751,55115.0
2021-12-16 12:40:00,64.17,64.29,64.15,64.22,42268.0,59.8751,59.987,59.8564,59.9217,42268.0
2021-12-16 12:45:00,64.22,64.27,64.07,64.09,51342.0,59.9217,59.9684,59.7818,59.8004,51342.0
2021-12-16 12:50:00,64.09,64.16,64.05,64.11,60474.0,59.8004,59.8657,59.7631,59.8191,60474.0
2021-12-16 12:55:00,64.12,64.13,63.96,63.99,46024.0,59.8284,59.8378,59.6791,59.7071,46024.0
2021-12-16 13:00:00,63.98,64.05,63.96,64.01,67821.0,59.6978,59.7631,59.6791,59.7258,67821.0
2021-12-16 13:05:00,64.01,64.12,63.97,64.07,45881.0,59.7258,59.8284,59.6885,59.7818,45881.0
2021-12-16 13:10:00,64.06,64.12,63.99,64.08,62691.0,59.7724,59.8284,59.7071,59.7911,62691.0
2021-12-16 13:15:00,64.09,64.22,64.06,64.18,78456.0,59.8004,59.9217,59.7724,59.8844,78456.0
2021-12-16 13:20:00,64.19,64.21,64.11,64.15,44462.0,59.8937,59.9124,59.8191,59.8564,44462.0
2021-12-16 13:25:00,64.14,64.36,64.12,64.25,47649.0,59.8471,60.0524,59.8284,59.9497,47649.0
2021-12-16 13:30:00,64.25,64.4,64.07,64.09,59141.0,59.9497,60.0897,59.7818,59.8004,59141.0
2021-12-16 13:35:00,64.09,64.21,64.05,64.21,46315.0,59.8004,59.9124,59.7631,59.9124,46315.0
2021-12-16 13:40:00,64.18,64.24,64.1,64.22,38318.0,59.8844,59.9404,59.8098,59.9217,38318.0
2021-12-16 13:45:00,64.23,64.24,64.15,64.24,42133.0,59.9311,59.9404,59.8564,59.9404,42133.0
2021-12-16 13:50:00,64.23,64.28,64.19,64.22,53892.0,59.9311,59.9777,59.8937,59.9217,53892.0
2021-12-16 13:55:00,64.21,64.26,64.17,64.17,30657.0,59.9124,59.9591,59.8751,59.8751,30657.0
2021-12-16 14:00:00,64.17,64.21,64.04,64.12,53636.0,59.8751,59.9124,59.7538,59.8284,53636.0
2021-12-16 14:05:00,64.13,64.17,64.02,64.04,44690.0,59.8378,59.8751,59.7351,59.7538,44690.0
2021-12-16 14:10:00,64.04,64.18,63.95,64.17,71589.0,59.7538,59.8844,59.6698,59.8751,71589.0
2021-12-16 14:15:00,64.18,64.39,64.18,64.3,57483.0,59.8844,60.0804,59.8844,59.9964,57483.0
2021-12-16 14:20:00,64.28,64.28,64.07,64.09,50296.0,59.9777,59.9777,59.7818,59.8004,50296.0
2021-12-16 14:25:00,64.08,64.13,64.04,64.12,61738.0,59.7911,59.8378,59.7538,59.8284,61738.0
2021-12-16 14:30:00,64.11,64.14,64.06,64.11,30307.0,59.8191,59.8471,59.7724,59.8191,30307.0
2021-12-16 14:35:00,64.11,64.28,64.08,64.24,53190.0,59.8191,59.9777,59.7911,59.9404,53190.0
2021-12-16 14:40:00,64.25,64.41,64.24,64.32,35756.0,59.9497,60.099,59.9404,60.015,35756.0
2021-12-16 14:45:00,64.3,64.3,64.16,64.19,31659.0,59.9964,59.9964,59.8657,59.8937,31659.0
2021-12-16 14:50:00,64.17,64.22,64.1,64.12,29702.0,59.8751,59.9217,59.8098,59.8284,29702.0
2021-12-16 14:55:00,64.12,64.24,64.12,64.23,21573.0,59.8284,59.9404,59.8284,59.9311,21573.0
2021-12-16 15:00:00,64.21,64.23,64.08,64.18,30003.0,59.9124,59.9311,59.7911,59.8844,30003.0
2021-12-16 15:05:00,64.23,64.3,64.13,64.15,43020.0,59.9311,59.9964,59.8378,59.8564,43020.0
2021-12-16 15:10:00,64.13,64.22,64.1,64.22,32565.0,59.8378,59.9217,59.8098,59.9217,32565.0
2021-12-16 15:15:00,64.19,64.3,64.17,64.26,34908.0,59.8937,59.9964,59.8751,59.9591,34908.0
2021-12-16 15:20:00,64.27,64.33,64.23,64.25,57399.0,59.9684,60.0244,59.9311,59.9497,57399.0
2021-12-16 15:25:00,64.25,64.45,64.25,64.37,39281.0,59.9497,60.1363,59.9497,60.0617,39281.0
2021-12-16 15:30:00,64.38,64.47,64.25,64.41,80151.0,60.071,60.155,59.9497,60.099,80151.0
2021-12-16 15:35:00,64.4,64.46,64.35,64.42,70498.0,60.0897,60.1457,60.043,60.1083,70498.0
2021-12-16 15:40:00,64.42,64.51,64.12,64.14,115229.0,60.1083,60.1923,59.8284,59.8471,115229.0
2021-12-16 15:45:00,64.14,64.2,64.02,64.03,120541.0,59.8471,59.9031,59.7351,59.7444,120541.0
2021-12-16 15:50:00,64.03,64.3,64.03,64.11,221983.0,59.7444,59.9964,59.7444,59.8191,221983.0
2021-12-16 15:55:00,64.12,64.2,64.03,64.04,543630.0,59.8284,59.9031,59.7444,59.7538,543630.0
2021-12-17 09:30:00,63.65,64.2,63.2,64.09,820906.0,59.3899,59.9031,58.97,59.8004,820906.0
2021-12-17 09:35:00,64.12,64.3,63.33,63.49,310959.0,59.8284,59.9964,59.0913,59.2406,310959.0
2021-12-17 09:40:00,63.49,63.54,63.01,63.08,312703.0,59.2406,59.2872,58.7927,58.858,312703.0
2021-12-17 09:45:00,63.08,63.73,62.97,63.73,197557.0,58.858,59.4645,58.7554,59.4645,197557.0
2021-12-17 09:50:00,63.81,64.53,63.79,64.44,196557.0,59.5392,60.211,59.5205,60.127,196557.0
2021-12-17 09:55:00,64.42,64.93,64.19,64.91,229518.0,60.1083,60.5842,59.8937,60.5656,229518.0
2021-12-17 10:00:00,64.91,65.08,64.71,64.89,355476.0,60.5656,60.7242,60.3789,60.5469,355476.0
2021-12-17 10:05:00,64.91,64.99,64.7,64.9,201755.0,60.5656,60.6402,60.3696,60.5562,201755.0
2021-12-17 10:10:00,64.89,64.98,64.67,64.71,116491.0,60.5469,60.6309,60.3416,60.3789,116491.0
2021-12-17 10:15:00,64.7,64.75,64.45,64.65,118439.0,60.3696,60.4163,60.1363,60.323,118439.0
2021-12-17 10:20:00,64.67,64.78,64.34,64.45,161068.0,60.3416,60.4443,60.0337,60.1363,161068.0
2021-12-17 10:25:00,64.47,64.71,64.42,64.69,102678.0,60.155,60.3789,60.1083,60.3603,102678.0
2021-12-17 10:30:00,64.69,64.82,64.55,64.63,101998.0,60.3603,60.4816,60.2296,60.3043,101998.0
2021-12-17 10:35:00,64.64,64.74,64.07,64.18,313401.0,60.3136,60.4069,59.7818,59.8844,313401.0
2021-12-17 10:40:00,64.19,64.46,64.18,64.26,90345.0,59.8937,60.1457,59.8844,59.9591,90345.0
2021-12-17 10:45:00,64.27,64.7,64.25,64.57,119926.0,59.9684,60.3696,59.9497,60.2483,119926.0
2021-12-17 10:50:00,64.57,65.07,64.52,65.01,90668.0,60.2483,60.7148,60.2017,60.6589,90668.0
2021-12-17 10:55:00,65.0,65.15,64.88,64.92,113801.0,60.6495,60.7895,60.5376,60.5749,113801.0
2021-12-17 11:00:00,64.93,65.09,64.79,64.83,209670.0,60.5842,60.7335,60.4536,60.4909,209670.0
2021-12-17 11:05:00,64.84,64.96,64.78,64.92,89945.0,60.5002,60.6122,60.4443,60.5749,89945.0
2021-12-17 11:10:00,64.9,65.01,64.77,64.92,74065.0,60.5562,60.6589,60.4349,60.5749,74065.0
2021-12-17 11:15:00,64.92,64.94,64.49,64.62,93069.0,60.5749,60.5935,60.1737,60.295,93069.0
2021-12-17 11:20:00,64.66,64.67,64.46,64.54,66493.0,60.3323,60.3416,60.1457,60.2203,66493.0
2021-12-17 11:25:00,64.53,64.63,64.43,64.47,103184.0,60.211,60.3043,60.1177,60.155,103184.0
2021-12-17 11:30:00,64.47,64.53,64.06,64.06,83677.0,60.155,60.211,59.7724,59.7724,83677.0
2021-12-17 11:35:00,64.07,64.22,63.8,64.0,214438.0,59.7818,59.9217,59.5298,59.7165,214438.0
2021-12-17 11:40:00,63.98,64.15,63.91,64.05,59151.0,59.6978,59.8564,59.6325,59.7631,59151.0
2021-12-17 11:45:00,64.06,64.09,63.93,63.93,63693.0,59.7724,59.8004,59.6511,59.6511,63693.0
2021-12-17 11:50:00,63.93,64.01,63.8,63.86,45207.0,59.6511,59.7258,59.5298,59.5858,45207.0
2021-12-17 11:55:00,63.85,64.06,63.82,64.02,52138.0,59.5765,59.7724,59.5485,59.7351,52138.0
2021-12-17 12:00:00,64.01,64.01,63.67,63.79,80512.0,59.7258,59.7258,59.4085,59.5205,80512.0
2021-12-17 12:05:00,63.81,63.87,63.72,63.8,75478.0,59.5392,59.5952,59.4552,59.5298,75478.0
2021-12-17 12:10:00,63.79,63.85,63.72,63.82,39810.0,59.5205,59.5765,59.4552,59.5485,39810.0
2021-12-17 12:15:00,63.81,63.91,63.66,63.66,33371.0,59.5392,59.6325,59.3992,59.3992,33371.0
2021-12-17 12:20:00,63.68,63.81,63.68,63.75,32807.0,59.4179,59.5392,59.4179,59.4832,32807.0
2021-12-17 12:25:00,63.74,63.84,63.61,63.84,38928.0,59.4739,59.5672,59.3526,59.5672,38928.0
2021-12-17 12:30:00,63.84,63.98,63.82,63.9,38146.0,59.5672,59.6978,59.5485,59.6231,38146.0
2021-12-17 12:35:00,63.92,63.95,63.83,63.88,43267.0,59.6418,59.6698,59.5578,59.6045,43267.0
2021-12-17 12:40:00,63.88,63.88,63.73,63.75,41277.0,59.6045,59.6045,59.4645,59.4832,41277.0
2021-12-17 12:45:00,63.76,63.9,63.75,63.88,26886.0,59.4925,59.6231,59.4832,59.6045,26886.0
2021-12-17 12:50:00,63.89,64.01,63.78,63.83,26609.0,59.6138,59.7258,59.5112,59.5578,26609.0
2021-12-17 12:55:00,63.84,63.95,63.83,63.91,57649.0,59.5672,59.6698,59.5578,59.6325,57649.0
2021-12-17 13:00:00,63.9,63.98,63.85,63.93,36887.0,59.6231,59.6978,59.5765,59.6511,36887.0
2021-12-17 13:05:00,63.93,63.93,63.85,63.87,39067.0,59.6511,59.6511,59.5765,59.5952,39067.0
2021-12-17 13:10:00,63.88,64.01,63.87,64.01,34088.0,59.6045,59.7258,59.5952,59.7258,34088.0
2021-12-17 13:15:00,64.01,64.08,63.97,64.07,28355.0,59.7258,59.7911,59.6885,59.7818,28355.0
2021-12-17 13:20:00,64.07,64.22,64.07,64.2,85649.0,59.7818,59.9217,59.7818,59.9031,85649.0
2021-12-17 13:25:00,64.18,64.34,64.17,64.32,29242.0,59.8844,60.0337,59.8751,60.015,29242.0
2021-12-17 13:30:00,64.32,64.44,64.3,64.43,24649.0,60.015,60.127,59.9964,60.1177,24649.0
2021-12-17 13:35:00,64.43,64.44,64.21,64.23,62184.0,60.1177,60.127,59.9124,59.9311,62184.0
2021-12-17 13:40:00,64.25,64.32,64.19,64.27,52701.0,59.9497,60.015,59.8937,59.9684,52701.0
2021-12-17 13:45:00,64.27,64.35,64.25,64.3,35790.0,59.9684,60.043,59.9497,59.9964,35790.0
2021-12-17 13:50:00,64.29,64.35,64.25,64.28,70319.0,59.987,60.043,59.9497,59.9777,70319.0
2021-12-17 13:55:00,64.28,64.35,64.25,64.34,32681.0,59.9777,60.043,59.9497,60.0337,32681.0
2021-12-17 14:00:00,64.34,64.35,64.25,64.27,37130.0,60.0337,60.043,59.9497,59.9684,37130.0
2021-12-17 14:05:00,64.27,64.32,64.24,64.27,35646.0,59.9684,60.015,59.9404,59.9684,35646.0
2021-12-17 14:10:00,64.28,64.39,64.28,64.28,44933.0,59.9777,60.0804,59.9777,59.9777,44933.0
2021-12-17 14:15:00,64.28,64.31,64.27,64.28,30049.0,59.9777,60.0057,59.9684,59.9777,30049.0
2021-12-17 14:20:00,64.28,64.36,64.26,64.36,40530.0,59.9777,60.0524,59.9591,60.0524,40530.0
2021-12-17 14:25:00,64.35,64.38,64.24,64.37,41628.0,60.043,60.071,59.9404,60.0617,41628.0
2021-12-17 14:30:00,64.37,64.51,64.36,64.43,42649.0,60.0617,60.1923,60.0524,60.1177,42649.0
2021-12-17 14:35:00,64.43,64.45,64.3,64.36,26530.0,60.1177,60.1363,59.9964,60.0524,26530.0
2021-12-17 14:40:00,64.37,64.5,64.34,64.5,33428.0,60.0617,60.183,60.0337,60.183,33428.0
2021-12-17 14:45:00,64.49,64.59,64.49,64.53,28877.0,60.1737,60.267,60.1737,60.211,28877.0
2021-12-17 14:50:00,64.52,64.53,64.38,64.4,26631.0,60.2017,60.211,60.071,60.0897,26631.0
2021-12-17 14:55:00,64.41,64.43,64.35,64.42,32389.0,60.099,60.1177,60.043,60.1083,32389.0
2021-12-17 15:00:00,64.42,64.58,64.41,64.44,41264.0,60.1083,60.2576,60.099,60.127,41264.0
2021-12-17 15:05:00,64.45,64.49,64.43,64.47,28930.0,60.1363,60.1737,60.1177,60.155,28930.0
2021-12-17 15:10:00,64.46,64.46,64.28,64.3,41698.0,60.1457,60.1457,59.9777,59.9964,41698.0
2021-12-17 15:15:00,64.28,64.37,64.16,64.17,59721.0,59.9777,60.0617,59.8657,59.8751,59721.0
2021-12-17 15:20:00,64.17,64.24,64.1,64.18,99525.0,59.8751,59.9404,59.8098,59.8844,99525.0
2021-12-17 15:25:00,64.18,64.18,64.01,64.02,103608.0,59.8844,59.8844,59.7258,59.7351,103608.0
2021-12-17 15:30:00,64.01,64.09,63.85,63.95,96123.0,59.7258,59.8004,59.5765,59.6698,96123.0
2021-12-17 15:35:00,63.94,63.98,63.85,63.97,83863.0,59.6605,59.6978,59.5765,59.6885,83863.0
2021-12-17 15:40:00,63.97,64.02,63.9,63.94,102815.0,59.6885,59.7351,59.6231,59.6605,102815.0
2021-12-17 15:45:00,63.94,63.96,63.67,63.68,182988.0,59.6605,59.6791,59.4085,59.4179,182988.0
2021-12-17 15:50:00,63.68,64.12,63.68,64.07,274431.0,59.4179,59.8284,59.4179,59.7818,274431.0
2021-12-17 15:55:00,64.06,64.25,63.8,64.0,1365195.0,59.7724,59.9497,59.5298,59.7165,1365195.0
2021-12-20 09:30:00,63.18,63.39,62.82,62.99,216835.0,58.9513,59.1473,58.6154,58.7741,216835.0
2021-12-20 09:35:00,63.05,64.01,63.02,63.84,89080.0,58.83,59.7258,58.802,59.5672,89080.0
2021-12-20 09:40:00,63.84,64.4,63.51,64.38,128375.0,59.5672,60.0897,59.2593,60.071,128375.0
2021-12-20 09:45:00,64.33,64.78,64.2,64.63,196222.0,60.0244,60.4443,59.9031,60.3043,196222.0
2021-12-20 09:50:00,64.64,65.11,64.61,64.99,316781.0,60.3136,60.7522,60.2856,60.6402,316781.0
2021-12-20 09:55:00,64.98,65.16,64.43,64.51,212314.0,60.6309,60.7988,60.1177,60.1923,212314.0
2021-12-20 10:00:00,64.52,64.54,64.03,64.08,186114.0,60.2017,60.2203,59.7444,59.7911,186114.0
2021-12-20 10:05:00,64.07,64.22,63.9,64.05,88603.0,59.7818,59.9217,59.6231,59.7631,88603.0
2021-12-20 10:10:00,64.05,64.05,63.72,63.85,74581.0,59.7631,59.7631,59.4552,59.5765,74581.0
2021-12-20 10:15:00,63.89,64.18,63.8,64.1,97221.0,59.6138,59.8844,59.5298,59.8098,97221.0
2021-12-20 10:20:00,64.1,64.11,63.86,63.98,61424.0,59.8098,59.8191,59.5858,59.6978,61424.0
2021-12-20 10:25:00,63.99,64.0,63.78,63.89,63591.0,59.7071,59.7165,59.5112,59.6138,63591.0
2021-12-20 10:30:00,63.9,64.04,63.8,64.0,208989.0,59.6231,59.7538,59.5298,59.7165,208989.0
2021-12-20 10:35:00,64.0,64.11,63.84,63.84,89983.0,59.7165,59.8191,59.5672,59.5672,89983.0
2021-12-20 10:40:00,63.84,64.12,63.82,64.12,132638.0,59.5672,59.8284,59.5485,59.8284,132638.0
2021-12-20 10:45:00,64.12,64.16,63.83,63.94,54714.0,59.8284,59.8657,59.5578,59.6605,54714.0
2021-12-20 10:50:00,63.95,64.0,63.81,63.96,164943.0,59.6698,59.7165,59.5392,59.6791,164943.0
2021-12-20 10:55:00,63.97,64.0,63.75,63.95,232364.0,59.6885,59.7165,59.4832,59.6698,232364.0
2021-12-20 11:00:00,63.96,63.97,63.79,63.85,56549.0,59.6791,59.6885,59.5205,59.5765,56549.0
2021-12-20 11:05:00,63.85,64.08,63.85,64.06,39341.0,59.5765,59.7911,59.5765,59.7724,39341.0
2021-12-20 11:10:00,64.06,64.18,63.99,64.04,49038.0,59.7724,59.8844,59.7071,59.7538,49038.0
2021-12-20 11:15:00,64.06,64.06,63.92,64.04,25632.0,59.7724,59.7724,59.6418,59.7538,25632.0
2021-12-20 11:20:00,64.02,64.09,63.93,64.09,19615.0,59.7351,59.8004,59.6511,59.8004,19615.0
2021-12-20 11:25:00,64.08,64.1,63.94,64.0,26561.0,59.7911,59.8098,59.6605,59.7165,26561.0
2021-12-20 11:30:00,63.99,64.08,63.91,63.97,27975.0,59.7071,59.7911,59.6325,59.6885,27975.0
2021-12-20 11:35:00,63.97,64.01,63.9,64.0,39671.0,59.6885,59.7258,59.6231,59.7165,39671.0
2021-12-20 11:40:00,64.0,64.0,63.92,63.96,27698.0,59.7165,59.7165,59.6418,59.6791,27698.0
2021-12-20 11:45:00,63.94,64.01,63.89,64.0,63036.0,59.6605,59.7258,59.6138,59.7165,63036.0
2021-12-20 11:50:00,64.0,64.14,63.96,64.13,30481.0,59.7165,59.8471,59.6791,59.8378,30481.0
2021-12-20 11:55:00,64.13,64.14,64.03,64.06,26395.0,59.8378,59.8471,59.7444,59.7724,26395.0
2021-12-20 12:00:00,64.09,64.09,63.9,64.0,52299.0,59.8004,59.8004,59.6231,59.7165,52299.0
2021-12-20 12:05:00,64.01,64.03,63.88,63.94,34985.0,59.7258,59.7444,59.6045,59.6605,34985.0
2021-12-20 12:10:00,63.95,63.97,63.88,63.97,69087.0,59.6698,59.6885,59.6045,59.6885,69087.0
2021-12-20 12:15:00,63.95,64.22,63.95,64.17,21240.0,59.6698,59.9217,59.6698,59.8751,21240.0
2021-12-20 12:20:00,64.19,64.21,64.1,64.18,17616.0,59.8937,59.9124,59.8098,59.8844,17616.0
2021-12-20 12:25:00,64.16,64.2,64.0,64.03,20617.0,59.8657,59.9031,59.7165,59.7444,20617.0
2021-12-20 12:30:00,63.99,64.03,63.92,64.02,60667.0,59.7071,59.7444,59.6418,59.7351,60667.0
2021-12-20 12:35:00,64.03,64.04,63.96,64.0,23558.0,59.7444,59.7538,59.6791,59.7165,23558.0
2021-12-20 12:40:00,64.0,64.11,63.98,64.08,29196.0,59.7165,59.8191,59.6978,59.7911,29196.0
2021-12-20 12:45:00,64.06,64.22,64.04,64.15,26827.0,59.7724,59.9217,59.7538,59.8564,26827.0
2021-12-20 12:50:00,64.17,64.23,64.14,64.23,19811.0,59.8751,59.9311,59.8471,59.9311,19811.0
2021-12-20 12:55:00,64.21,64.24,64.05,64.05,29439.0,59.9124,59.9404,59.7631,59.7631,29439.0
2021-12-20 13:00:00,64.06,64.08,63.99,64.02,32477.0,59.7724,59.7911,59.7071,59.7351,32477.0
2021-12-20 13:05:00,64.04,64.12,64.04,64.09,21960.0,59.7538,59.8284,59.7538,59.8004,21960.0
2021-12-20 13:10:00,64.11,64.16,64.06,64.11,25270.0,59.8191,59.8657,59.7724,59.8191,25270.0
2021-12-20 13:15:00,64.1,64.11,63.97,63.99,22865.0,59.8098,59.8191,59.6885,59.7071,22865.0
2021-12-20 13:20:00,63.98,64.03,63.95,64.02,38209.0,59.6978,59.7444,59.6698,59.7351,38209.0
2021-12-20 13:25:00,64.03,64.09,63.98,64.05,38420.0,59.7444,59.8004,59.6978,59.7631,38420.0
2021-12-20 13:30:00,64.06,64.12,64.03,64.06,18104.0,59.7724,59.8284,59.7444,59.7724,18104.0
2021-12-20 13:35:00,64.06,64.18,64.04,64.18,23690.0,59.7724,59.8844,59.7538,59.8844,23690.0
2021-12-20 13:40:00,64.17,64.27,64.05,64.07,29478.0,59.8751,59.9684,59.7631,59.7818,29478.0
2021-12-20 13:45:00,64.08,64.08,63.97,64.0,37916.0,59.7911,59.7911,59.6885,59.7165,37916.0
2021-12-20 13:50:00,64.01,64.08,63.99,64.07,22972.0,59.7258,59.7911,59.7071,59.7818,22972.0
2021-12-20 13:55:00,64.08,64.08,63.95,64.0,59654.0,59.7911,59.7911,59.6698,59.7165,59654.0
2021-12-20 14:00:00,64.0,64.03,63.96,63.96,38057.0,59.7165,59.7444,59.6791,59.6791,38057.0
2021-12-20 14:05:00,63.97,64.09,63.97,64.09,34795.0,59.6885,59.8004,59.6885,59.8004,34795.0
2021-12-20 14:10:00,64.09,64.09,63.99,64.03,23137.0,59.8004,59.8004,59.7071,59.7444,23137.0
2021-12-20 14:15:00,64.01,64.18,64.01,64.16,33021.0,59.7258,59.8844,59.7258,59.8657,33021.0
2021-12-20 14:20:00,64.16,64.16,64.07,64.1,22992.0,59.8657,59.8657,59.7818,59.8098,22992.0
2021-12-20 14:25:00,64.09,64.1,63.96,64.01,39080.0,59.8004,59.8098,59.6791,59.7258,39080.0
2021-12-20 14:30:00,63.98,64.02,63.96,63.99,66278.0,59.6978,59.7351,59.6791,59.7071,66278.0
2021-12-20 14:35:00,63.99,64.02,63.94,64.0,86013.0,59.7071,59.7351,59.6605,59.7165,86013.0
2021-12-20 14:40:00,64.0,64.11,63.98,64.06,27832.0,59.7165,59.8191,59.6978,59.7724,27832.0
2021-12-20 14:45:00,64.06,64.09,63.99,64.02,25378.0,59.7724,59.8004,59.7071,59.7351,25378.0
2021-12-20 14:50:00,64.04,64.1,64.04,64.1,18419.0,59.7538,59.8098,59.7538,59.8098,18419.0
2021-12-20 14:55:00,64.09,64.11,63.99,63.99,28395.0,59.8004,59.8191,59.7071,59.7071,28395.0
2021-12-20 15:00:00,64.0,64.04,63.97,63.98,36433.0,59.7165,59.7538,59.6885,59.6978,36433.0
2021-12-20 15:05:00,63.99,63.99,63.8,63.95,143992.0,59.7071,59.7071,59.5298,59.6698,143992.0
2021-12-20 15:10:00,63.94,64.07,63.93,63.96,33934.0,59.6605,59.7818,59.6511,59.6791,33934.0
2021-12-20 15:15:00,63.96,64.03,63.94,63.94,26101.0,59.6791,59.7444,59.6605,59.6605,26101.0
2021-12-20 15:20:00,63.94,64.1,63.9,63.96,43981.0,59.6605,59.8098,59.6231,59.6791,43981.0
2021-12-20 15:25:00,63.94,63.97,63.86,63.87,46064.0,59.6605,59.6885,59.5858,59.5952,46064.0
2021-12-20 15:30:00,63.88,63.88,63.69,63.73,99656.0,59.6045,59.6045,59.4272,59.4645,99656.0
2021-12-20 15:35:00,63.73,63.82,63.69,63.73,68006.0,59.4645,59.5485,59.4272,59.4645,68006.0
2021-12-20 15:40:00,63.74,63.83,63.65,63.66,110426.0,59.4739,59.5578,59.3899,59.3992,110426.0
2021-12-20 15:45:00,63.65,63.72,63.54,63.55,139426.0,59.3899,59.4552,59.2872,59.2966,139426.0
2021-12-20 15:50:00,63.56,63.76,63.56,63.74,211674.0,59.3059,59.4925,59.3059,59.4739,211674.0
2021-12-20 15:55:00,63.74,63.84,63.72,63.8,270146.0,59.4739,59.5672,59.4552,59.5298,270146.0
2021-12-21 09:30:00,64.21,64.55,64.03,64.06,105921.0,59.9124,60.2296,59.7444,59.7724,105921.0
2021-12-21 09:35:00,64.1,64.39,63.8,64.27,48288.0,59.8098,60.0804,59.5298,59.9684,48288.0
2021-12-21 09:40:00,64.27,64.31,63.92,64.15,35061.0,59.9684,60.0057,59.6418,59.8564,35061.0
2021-12-21 09:45:00,64.13,64.15,63.8,64.08,57951.0,59.8378,59.8564,59.5298,59.7911,57951.0
2021-12-21 09:50:00,64.09,64.16,63.95,64.01,53804.0,59.8004,59.8657,59.6698,59.7258,53804.0
2021-12-21 09:55:00,64.03,64.16,63.96,64.0,45639.0,59.7444,59.8657,59.6791,59.7165,45639.0
2021-12-21 10:00:00,64.02,64.12,63.85,63.86,58273.0,59.7351,59.8284,59.5765,59.5858,58273.0
2021-12-21 10:05:00,63.84,63.91,63.77,63.77,38518.0,59.5672,59.6325,59.5019,59.5019,38518.0
2021-12-21 10:10:00,63.72,63.8,63.64,63.76,58518.0,59.4552,59.5298,59.3806,59.4925,58518.0
2021-12-21 10:15:00,63.76,63.99,63.75,63.94,37820.0,59.4925,59.7071,59.4832,59.6605,37820.0
2021-12-21 10:20:00,63.96,64.0,63.85,63.9,54648.0,59.6791,59.7165,59.5765,59.6231,54648.0
2021-12-21 10:25:00,63.85,63.88,63.68,63.69,54282.0,59.5765,59.6045,59.4179,59.4272,54282.0
2021-12-21 10:30:00,63.68,63.82,63.66,63.71,48646.0,59.4179,59.5485,59.3992,59.4459,48646.0
2021-12-21 10:35:00,63.68,63.73,63.44,63.59,62537.0,59.4179,59.4645,59.1939,59.3339,62537.0
2021-12-21 10:40:00,63.59,63.66,63.54,63.55,65410.0,59.3339,59.3992,59.2872,59.2966,65410.0
2021-12-21 10:45:00,63.52,63.67,63.49,63.6,39797.0,59.2686,59.4085,59.2406,59.3432,39797.0
2021-12-21 10:50:00,63.59,63.63,63.45,63.61,94444.0,59.3339,59.3712,59.2033,59.3526,94444.0
2021-12-21 10:55:00,63.62,63.62,63.44,63.55,77382.0,59.3619,59.3619,59.1939,59.2966,77382.0
2021-12-21 11:00:00,63.54,63.58,63.43,63.49,55543.0,59.2872,59.3246,59.1846,59.2406,55543.0
2021-12-21 11:05:00,63.46,63.64,63.46,63.6,52814.0,59.2126,59.3806,59.2126,59.3432,52814.0
2021-12-21 11:10:00,63.6,63.66,63.56,63.62,31470.0,59.3432,59.3992,59.3059,59.3619,31470.0
2021-12-21 11:15:00,63.62,63.68,63.52,63.52,45007.0,59.3619,59.4179,59.2686,59.2686,45007.0
2021-12-21 11:20:00,63.52,63.6,63.38,63.43,71319.0,59.2686,59.3432,59.138,59.1846,71319.0
2021-12-21 11:25:00,63.43,63.44,63.3,63.4,53000.0,59.1846,59.1939,59.0633,59.1566,53000.0
2021-12-21 11:30:00,63.42,63.58,63.39,63.51,48676.0,59.1753,59.3246,59.1473,59.2593,48676.0
2021-12-21 11:35:00,63.49,63.51,63.38,63.39,77170.0,59.2406,59.2593,59.138,59.1473,77170.0
2021-12-21 11:40:00,63.4,63.58,63.39,63.51,112664.0,59.1566,59.3246,59.1473,59.2593,112664.0
2021-12-21 11:45:00,63.52,63.59,63.37,63.45,77114.0,59.2686,59.3339,59.1286,59.2033,77114.0
2021-12-21 11:50:00,63.45,63.52,63.45,63.51,30598.0,59.2033,59.2686,59.2033,59.2593,30598.0
2021-12-21 11:55:00,63.5,63.57,63.34,63.41,144558.0,59.2499,59.3152,59.1006,59.1659,144558.0
2021-12-21 12:00:00,63.41,63.44,63.38,63.42,40578.0,59.1659,59.1939,59.138,59.1753,40578.0
2021-12-21 12:05:00,63.42,63.43,63.34,63.37,48556.0,59.1753,59.1846,59.1006,59.1286,48556.0
2021-12-21 12:10:00,63.37,63.48,63.31,63.43,49272.0,59.1286,59.2313,59.0726,59.1846,49272.0
2021-12-21 12:15:00,63.42,63.52,63.4,63.44,56563.0,59.1753,59.2686,59.1566,59.1939,56563.0
2021-12-21 12:20:00,63.43,63.46,63.4,63.43,49995.0,59.1846,59.2126,59.1566,59.1846,49995.0
2021-12-21 12:25:00,63.43,63.49,63.38,63.48,150504.0,59.1846,59.2406,59.138,59.2313,150504.0
2021-12-21 12:30:00,63.49,63.6,63.39,63.48,72351.0,59.2406,59.3432,59.1473,59.2313,72351.0
2021-12-21 12:35:00,63.49,63.49,63.38,63.48,64712.0,59.2406,59.2406,59.138,59.2313,64712.0
2021-12-21 12:40:00,63.49,63.7,63.49,63.7,67990.0,59.2406,59.4365,59.2406,59.4365,67990.0
2021-12-21 12:45:00,63.72,63.83,63.7,63.73,55694.0,59.4552,59.5578,59.4365,59.4645,55694.0
2021-12-21 12:50:00,63.72,63.89,63.55,63.79,178500.0,59.4552,59.6138,59.2966,59.5205,178500.0
2021-12-21 12:55:00,63.8,63.88,63.77,63.82,69838.0,59.5298,59.6045,59.5019,59.5485,69838.0
2021-12-21 13:00:00,63.83,64.02,63.81,63.88,69548.0,59.5578,59.7351,59.5392,59.6045,69548.0
2021-12-21 13:05:00,63.89,63.89,63.72,63.76,54459.0,59.6138,59.6138,59.4552,59.4925,54459.0
2021-12-21 13:10:00,63.77,63.81,63.69,63.81,42858.0,59.5019,59.5392,59.4272,59.5392,42858.0
2021-12-21 13:15:00,63.82,63.89,63.81,63.89,33341.0,59.5485,59.6138,59.5392,59.6138,33341.0
2021-12-21 13:20:00,63.89,63.94,63.85,63.94,28278.0,59.6138,59.6605,59.5765,59.6605,28278.0
2021-12-21 13:25:00,63.93,63.98,63.87,63.98,32114.0,59.6511,59.6978,59.5952,59.6978,32114.0
2021-12-21 13:30:00,63.98,64.0,63.91,63.93,41176.0,59.6978,59.7165,59.6325,59.6511,41176.0
2021-12-21 13:35:00,63.93,63.99,63.91,63.93,40615.0,59.6511,59.7071,59.6325,59.6511,40615.0
2021-12-21 13:40:00,63.94,63.94,63.85,63.88,45193.0,59.6605,59.6605,59.5765,59.6045,45193.0
2021-12-21 13:45:00,63.88,63.94,63.87,63.93,39543.0,59.6045,59.6605,59.5952,59.6511,39543.0
2021-12-21 13:50:00,63.94,63.95,63.88,63.9,50804.0,59.6605,59.6698,59.6045,59.6231,50804.0
2021-12-21 13:55:00,63.91,64.01,63.86,64.01,43401.0,59.6325,59.7258,59.5858,59.7258,43401.0
2021-12-21 14:00:00,64.01,64.06,63.97,63.98,34997.0,59.7258,59.7724,59.6885,59.6978,34997.0
2021-12-21 14:05:00,63.97,63.98,63.91,63.93,37960.0,59.6885,59.6978,59.6325,59.6511,37960.0
2021-12-21 14:10:00,63.93,63.99,63.93,63.99,32630.0,59.6511,59.7071,59.6511,59.7071,32630.0
2021-12-21 14:15:00,63.98,64.01,63.87,63.87,45977.0,59.6978,59.7258,59.5952,59.5952,45977.0
2021-12-21 14:20:00,63.87,63.89,63.82,63.88,39834.0,59.5952,59.6138,59.5485,59.6045,39834.0
2021-12-21 14:25:00,63.88,63.98,63.81,63.98,47165.0,59.6045,59.6978,59.5392,59.6978,47165.0
2021-12-21 14:30:00,63.98,64.03,63.8,63.8,244041.0,59.6978,59.7444,59.5298,59.5298,244041.0
2021-12-21 14:35:00,63.79,63.8,63.68,63.7,56795.0,59.5205,59.5298,59.4179,59.4365,56795.0
2021-12-21 14:40:00,63.69,63.77,63.66,63.72,32196.0,59.4272,59.5019,59.3992,59.4552,32196.0
2021-12-21 14:45:00,63.7,63.75,63.68,63.69,32808.0,59.4365,59.4832,59.4179,59.4272,32808.0
2021-12-21 14:50:00,63.69,63.77,63.69,63.77,55031.0,59.4272,59.5019,59.4272,59.5019,55031.0
2021-12-21 14:55:00,63.77,63.96,63.73,63.95,69317.0,59.5019,59.6791,59.4645,59.6698,69317.0
2021-12-21 15:00:00,63.95,63.96,63.82,63.87,44800.0,59.6698,59.6791,59.5485,59.5952,44800.0
2021-12-21 15:05:00,63.86,63.87,63.69,63.69,54538.0,59.5858,59.5952,59.4272,59.4272,54538.0
2021-12-21 15:10:00,63.69,63.7,63.51,63.52,88478.0,59.4272,59.4365,59.2593,59.2686,88478.0
2021-12-21 15:15:00,63.52,63.56,63.49,63.55,71688.0,59.2686,59.3059,59.2406,59.2966,71688.0
2021-12-21 15:20:00,63.55,63.56,63.38,63.39,124198.0,59.2966,59.3059,59.138,59.1473,124198.0
2021-12-21 15:25:00,63.39,63.62,63.38,63.57,115329.0,59.1473,59.3619,59.138,59.3152,115329.0
2021-12-21 15:30:00,63.58,63.6,63.5,63.53,98843.0,59.3246,59.3432,59.2499,59.2779,98843.0
2021-12-21 15:35:00,63.54,63.56,63.43,63.51,99864.0,59.2872,59.3059,59.1846,59.2593,99864.0
2021-12-21 15:40:00,63.51,63.54,63.5,63.53,255756.0,59.2593,59.2872,59.2499,59.2779,255756.0
2021-12-21 15:45:00,63.53,63.55,63.48,63.48,107033.0,59.2779,59.2966,59.2313,59.2313,107033.0
2021-12-21 15:50:00,63.48,63.64,63.43,63.6,224410.0,59.2313,59.3806,59.1846,59.3432,224410.0
2021-12-21 15:55:00,63.61,63.75,63.59,63.7,369952.0,59.3526,59.4832,59.3339,59.4365,369952.0
2021-12-22 09:30:00,63.75,64.08,63.34,63.9,121334.0,59.4832,59.7911,59.1006,59.6231,121334.0
2021-12-22 09:35:00,63.95,64.41,63.91,64.3,90813.0,59.6698,60.099,59.6325,59.9964,90813.0
2021-12-22 09:40:00,64.3,64.46,64.08,64.18,69071.0,59.9964,60.1457,59.7911,59.8844,69071.0
2021-12-22 09:45:00,64.21,64.44,64.18,64.37,70129.0,59.9124,60.127,59.8844,60.0617,70129.0
2021-12-22 09:50:00,64.38,64.62,64.19,64.61,75692.0,60.071,60.295,59.8937,60.2856,75692.0
2021-12-22 09:55:00,64.58,64.65,64.4,64.41,82044.0,60.2576,60.323,60.0897,60.099,82044.0
2021-12-22 10:00:00,64.39,64.6,64.38,64.57,68561.0,60.0804,60.2763,60.071,60.2483,68561.0
2021-12-22 10:05:00,64.56,64.58,64.12,64.3,106266.0,60.239,60.2576,59.8284,59.9964,106266.0
2021-12-22 10:10:00,64.29,64.5,64.28,64.41,66236.0,59.987,60.183,59.9777,60.099,66236.0
2021-12-22 10:15:00,64.45,64.59,64.37,64.46,74064.0,60.1363,60.267,60.0617,60.1457,74064.0
2021-12-22 10:20:00,64.47,64.49,64.29,64.39,39831.0,60.155,60.1737,59.987,60.0804,39831.0
2021-12-22 10:25:00,64.4,64.41,64.27,64.29,36191.0,60.0897,60.099,59.9684,59.987,36191.0
2021-12-22 10:30:00,64.29,64.38,64.25,64.33,45958.0,59.987,60.071,59.9497,60.0244,45958.0
2021-12-22 10:35:00,64.32,64.34,64.1,64.12,150751.0,60.015,60.0337,59.8098,59.8284,150751.0
2021-12-22 10:40:00,64.11,64.11,63.89,64.04,68515.0,59.8191,59.8191,59.6138,59.7538,68515.0
2021-12-22 10:45:00,64.05,64.11,63.99,64.0,61999.0,59.7631,59.8191,59.7071,59.7165,61999.0
2021-12-22 10:50:00,63.99,64.1,63.89,64.03,55208.0,59.7071,59.8098,59.6138,59.7444,55208.0
2021-12-22 10:55:00,64.03,64.24,63.97,64.16,58543.0,59.7444,59.9404,59.6885,59.8657,58543.0
2021-12-22 11:00:00,64.17,64.33,64.15,64.26,52174.0,59.8751,60.0244,59.8564,59.9591,52174.0
2021-12-22 11:05:00,64.26,64.34,64.19,64.23,56360.0,59.9591,60.0337,59.8937,59.9311,56360.0
2021-12-22 11:10:00,64.2,64.24,64.09,64.17,64605.0,59.9031,59.9404,59.8004,59.8751,64605.0
2021-12-22 11:15:00,64.16,64.24,64.12,64.12,38029.0,59.8657,59.9404,59.8284,59.8284,38029.0
2021-12-22 11:20:00,64.15,64.24,64.11,64.13,34351.0,59.8564,59.9404,59.8191,59.8378,34351.0
2021-12-22 11:25:00,64.14,64.15,64.04,64.11,37344.0,59.8471,59.8564,59.7538,59.8191,37344.0
2021-12-22 11:30:00,64.1,64.21,64.03,64.12,38281.0,59.8098,59.9124,59.7444,59.8284,38281.0
2021-12-22 11:35:00,64.12,64.12,64.05,64.12,28860.0,59.8284,59.8284,59.7631,59.8284,28860.0
2021-12-22 11:40:00,64.12,64.16,64.04,64.05,37095.0,59.8284,59.8657,59.7538,59.7631,37095.0
2021-12-22 11:45:00,64.05,64.08,64.0,64.05,45139.0,59.7631,59.7911,59.7165,59.7631,45139.0
2021-12-22 11:50:00,64.06,64.17,64.03,64.03,58016.0,59.7724,59.8751,59.7444,59.7444,58016.0
2021-12-22 11:55:00,64.02,64.06,63.97,64.02,48981.0,59.7351,59.7724,59.6885,59.7351,48981.0
2021-12-22 12:00:00,64.03,64.07,63.93,64.01,58360.0,59.7444,59.7818,59.6511,59.7258,58360.0
2021-12-22 12:05:00,64.02,64.08,63.97,63.99,32434.0,59.7351,59.7911,59.6885,59.7071,32434.0
2021-12-22 12:10:00,63.99,64.03,63.94,63.95,20356.0,59.7071,59.7444,59.6605,59.6698,20356.0
2021-12-22 12:15:00,63.98,64.01,63.93,63.98,19118.0,59.6978,59.7258,59.6511,59.6978,19118.0
2021-12-22 12:20:00,63.98,64.01,63.92,63.93,22936.0,59.6978,59.7258,59.6418,59.6511,22936.0
2021-12-22 12:25:00,63.94,64.04,63.93,63.97,30590.0,59.6605,59.7538,59.6511,59.6885,30590.0
2021-12-22 12:30:00,63.99,64.04,63.94,64.03,21860.0,59.7071,59.7538,59.6605,59.7444,21860.0
2021-12-22 12:35:00,64.01,64.03,63.95,64.01,43955.0,59.7258,59.7444,59.6698,59.7258,43955.0
2021-12-22 12:40:00,64.0,64.02,63.91,63.99,38365.0,59.7165,59.7351,59.6325,59.7071,38365.0
2021-12-22 12:45:00,63.97,64.07,63.95,64.06,53328.0,59.6885,59.7818,59.6698,59.7724,53328.0
2021-12-22 12:50:00,64.06,64.14,64.04,64.11,34850.0,59.7724,59.8471,59.7538,59.8191,34850.0
2021-12-22 12:55:00,64.12,64.12,64.04,64.05,23352.0,59.8284,59.8284,59.7538,59.7631,23352.0
2021-12-22 13:00:00,64.05,64.06,63.92,64.01,84161.0,59.7631,59.7724,59.6418,59.7258,84161.0
2021-12-22 13:05:00,64.0,64.01,63.93,63.98,32300.0,59.7165,59.7258,59.6511,59.6978,32300.0
2021-12-22 13:10:00,63.98,64.01,63.87,63.89,23918.0,59.6978,59.7258,59.5952,59.6138,23918.0
2021-12-22 13:15:00,63.89,63.94,63.83,63.85,24177.0,59.6138,59.6605,59.5578,59.5765,24177.0
2021-12-22 13:20:00,63.84,63.99,63.84,63.94,41718.0,59.5672,59.7071,59.5672,59.6605,41718.0
2021-12-22 13:25:00,63.95,64.03,63.94,64.0,43611.0,59.6698,59.7444,59.6605,59.7165,43611.0
2021-12-22 13:30:00,64.01,64.06,63.96,63.98,53384.0,59.7258,59.7724,59.6791,59.6978,53384.0
2021-12-22 13:35:00,63.97,63.99,63.83,63.84,32323.0,59.6885,59.7071,59.5578,59.5672,32323.0
2021-12-22 13:40:00,63.83,63.89,63.78,63.86,36700.0,59.5578,59.6138,59.5112,59.5858,36700.0
2021-12-22 13:45:00,63.87,63.88,63.82,63.83,17781.0,59.5952,59.6045,59.5485,59.5578,17781.0
2021-12-22 13:50:00,63.84,63.86,63.79,63.82,20476.0,59.5672,59.5858,59.5205,59.5485,20476.0
2021-12-22 13:55:00,63.83,63.89,63.8,63.86,39345.0,59.5578,59.6138,59.5298,59.5858,39345.0
2021-12-22 14:00:00,63.87,63.88,63.82,63.85,36078.0,59.5952,59.6045,59.5485,59.5765,36078.0
2021-12-22 14:05:00,63.86,63.87,63.81,63.81,26670.0,59.5858,59.5952,59.5392,59.5392,26670.0
2021-12-22 14:10:00,63.81,63.81,63.71,63.74,30483.0,59.5392,59.5392,59.4459,59.4739,30483.0
2021-12-22 14:15:00,63.75,63.83,63.74,63.77,28177.0,59.4832,59.5578,59.4739,59.5019,28177.0
2021-12-22 14:20:00,63.75,63.83,63.74,63.8,22868.0,59.4832,59.5578,59.4739,59.5298,22868.0
2021-12-22 14:25:00,63.8,63.83,63.71,63.74,27514.0,59.5298,59.5578,59.4459,59.4739,27514.0
2021-12-22 14:30:00,63.75,63.88,63.74,63.87,30438.0,59.4832,59.6045,59.4739,59.5952,30438.0
2021-12-22 14:35:00,63.86,63.88,63.82,63.83,31926.0,59.5858,59.6045,59.5485,59.5578,31926.0
2021-12-22 14:40:00,63.82,63.9,63.78,63.89,177780.0,59.5485,59.6231,59.5112,59.6138,177780.0
2021-12-22 14:45:00,63.9,63.99,63.89,63.93,32023.0,59.6231,59.7071,59.6138,59.6511,32023.0
2021-12-22 14:50:00,63.93,64.07,63.93,64.01,52268.0,59.6511,59.7818,59.6511,59.7258,52268.0
2021-12-22 14:55:00,64.01,64.04,63.93,63.93,36477.0,59.7258,59.7538,59.6511,59.6511,36477.0
2021-12-22 15:00:00,63.94,63.95,63.89,63.95,28959.0,59.6605,59.6698,59.6138,59.6698,28959.0
2021-12-22 15:05:00,63.95,63.98,63.88,63.98,31421.0,59.6698,59.6978,59.6045,59.6978,31421.0
2021-12-22 15:10:00,63.96,64.02,63.96,64.0,49765.0,59.6791,59.7351,59.6791,59.7165,49765.0
2021-12-22 15:15:00,64.0,64.02,63.93,63.93,50733.0,59.7165,59.7351,59.6511,59.6511,50733.0
2021-12-22 15:20:00,63.93,63.94,63.89,63.92,27515.0,59.6511,59.6605,59.6138,59.6418,27515.0
2021-12-22 15:25:00,63.92,63.95,63.9,63.92,41313.0,59.6418,59.6698,59.6231,59.6418,41313.0
2021-12-22 15:30:00,63.93,63.98,63.91,63.97,58693.0,59.6511,59.6978,59.6325,59.6885,58693.0
2021-12-22 15:35:00,63.98,64.0,63.89,63.93,51174.0,59.6978,59.7165,59.6138,59.6511,51174.0
2021-12-22 15:40:00,63.93,63.98,63.88,63.97,57362.0,59.6511,59.6978,59.6045,59.6885,57362.0
2021-12-22 15:45:00,63.97,63.98,63.86,63.92,90181.0,59.6885,59.6978,59.5858,59.6418,90181.0
2021-12-22 15:50:00,63.94,63.96,63.88,63.94,166634.0,59.6605,59.6791,59.6045,59.6605,166634.0
2021-12-22 15:55:00,63.96,63.96,63.85,63.94,356544.0,59.6791,59.6791,59.5765,59.6605,356544.0
2021-12-23 09:30:00,63.96,64.24,63.72,63.9,89868.0,59.6791,59.9404,59.4552,59.6231,89868.0
2021-12-23 09:35:00,63.91,64.22,63.89,64.2,74200.0,59.6325,59.9217,59.6138,59.9031,74200.0
2021-12-23 09:40:00,64.22,64.42,64.21,64.28,41018.0,59.9217,60.1083,59.9124,59.9777,41018.0
2021-12-23 09:45:00,64.3,64.37,64.0,64.02,41584.0,59.9964,60.0617,59.7165,59.7351,41584.0
2021-12-23 09:50:00,64.02,64.07,63.86,63.95,44781.0,59.7351,59.7818,59.5858,59.6698,44781.0
2021-12-23 09:55:00,63.95,63.95,63.8,63.86,50539.0,59.6698,59.6698,59.5298,59.5858,50539.0
2021-12-23 10:00:00,63.85,63.93,63.79,63.87,44214.0,59.5765,59.6511,59.5205,59.5952,44214.0
2021-12-23 10:05:00,63.88,63.9,63.67,63.7,47122.0,59.6045,59.6231,59.4085,59.4365,47122.0
2021-12-23 10:10:00,63.7,64.0,63.7,64.0,33623.0,59.4365,59.7165,59.4365,59.7165,33623.0
2021-12-23 10:15:00,63.98,64.02,63.84,63.91,48329.0,59.6978,59.7351,59.5672,59.6325,48329.0
2021-12-23 10:20:00,63.91,63.96,63.8,63.89,30165.0,59.6325,59.6791,59.5298,59.6138,30165.0
2021-12-23 10:25:00,63.89,63.91,63.75,63.78,33851.0,59.6138,59.6325,59.4832,59.5112,33851.0
2021-12-23 10:30:00,63.78,63.9,63.7,63.89,22803.0,59.5112,59.6231,59.4365,59.6138,22803.0
2021-12-23 10:35:00,63.9,63.93,63.8,63.84,69604.0,59.6231,59.6511,59.5298,59.5672,69604.0
2021-12-23 10:40:00,63.83,63.97,63.8,63.86,43119.0,59.5578,59.6885,59.5298,59.5858,43119.0
2021-12-23 10:45:00,63.85,64.06,63.85,64.06,27001.0,59.5765,59.7724,59.5765,59.7724,27001.0
2021-12-23 10:50:00,64.06,64.17,63.99,64.11,26401.0,59.7724,59.8751,59.7071,59.8191,26401.0
2021-12-23 10:55:00,64.12,64.15,64.07,64.1,15470.0,59.8284,59.8564,59.7818,59.8098,15470.0
2021-12-23 11:00:00,64.12,64.16,64.04,64.11,26766.0,59.8284,59.8657,59.7538,59.8191,26766.0
2021-12-23 11:05:00,64.11,64.14,64.08,64.13,22760.0,59.8191,59.8471,59.7911,59.8378,22760.0
2021-12-23 11:10:00,64.13,64.14,64.09,64.09,23205.0,59.8378,59.8471,59.8004,59.8004,23205.0
2021-12-23 11:15:00,64.09,64.11,63.92,64.03,120966.0,59.8004,59.8191,59.6418,59.7444,120966.0
2021-12-23 11:20:00,64.05,64.14,64.03,64.12,25679.0,59.7631,59.8471,59.7444,59.8284,25679.0
2021-12-23 11:25:00,64.14,64.2,64.13,64.19,22657.0,59.8471,59.9031,59.8378,59.8937,22657.0
2021-12-23 11:30:00,64.18,64.3,64.17,64.26,28665.0,59.8844,59.9964,59.8751,59.9591,28665.0
2021-12-23 11:35:00,64.26,64.36,64.26,64.35,27357.0,59.9591,60.0524,59.9591,60.043,27357.0
2021-12-23 11:40:00,64.35,64.43,64.34,64.41,18499.0,60.043,60.1177,60.0337,60.099,18499.0
2021-12-23 11:45:00,64.41,64.51,64.4,64.51,32997.0,60.099,60.1923,60.0897,60.1923,32997.0
2021-12-23 11:50:00,64.51,64.54,64.43,64.46,24846.0,60.1923,60.2203,60.1177,60.1457,24846.0
2021-12-23 11:55:00,64.47,64.55,64.44,64.52,23269.0,60.155,60.2296,60.127,60.2017,23269.0
2021-12-23 12:00:00,64.53,64.59,64.49,64.55,25249.0,60.211,60.267,60.1737,60.2296,25249.0
2021-12-23 12:05:00,64.55,64.57,64.52,64.54,25691.0,60.2296,60.2483,60.2017,60.2203,25691.0
2021-12-23 12:10:00,64.52,64.58,64.52,64.56,21026.0,60.2017,60.2576,60.2017,60.239,21026.0
2021-12-23 12:15:00,64.56,64.62,64.56,64.61,19598.0,60.239,60.295,60.239,60.2856,19598.0
2021-12-23 12:20:00,64.61,64.67,64.61,64.63,24386.0,60.2856,60.3416,60.2856,60.3043,24386.0
2021-12-23 12:25:00,64.63,64.72,64.6,64.68,33811.0,60.3043,60.3883,60.2763,60.3509,33811.0
2021-12-23 12:30:00,64.66,64.7,64.61,64.61,24555.0,60.3323,60.3696,60.2856,60.2856,24555.0
2021-12-23 12:35:00,64.63,64.67,64.63,64.67,17732.0,60.3043,60.3416,60.3043,60.3416,17732.0
2021-12-23 12:40:00,64.67,64.71,64.64,64.65,25067.0,60.3416,60.3789,60.3136,60.323,25067.0
2021-12-23 12:45:00,64.65,64.69,64.63,64.65,17947.0,60.323,60.3603,60.3043,60.323,17947.0
2021-12-23 12:50:00,64.65,64.7,64.65,64.67,25279.0,60.323,60.3696,60.323,60.3416,25279.0
2021-12-23 12:55:00,64.67,64.68,64.6,64.6,21128.0,60.3416,60.3509,60.2763,60.2763,21128.0
2021-12-23 13:00:00,64.6,64.6,64.53,64.58,29902.0,60.2763,60.2763,60.211,60.2576,29902.0
2021-12-23 13:05:00,64.58,64.69,64.58,64.69,19421.0,60.2576,60.3603,60.2576,60.3603,19421.0
2021-12-23 13:10:00,64.7,64.7,64.6,64.61,34467.0,60.3696,60.3696,60.2763,60.2856,34467.0
2021-12-23 13:15:00,64.6,64.63,64.52,64.63,23586.0,60.2763,60.3043,60.2017,60.3043,23586.0
2021-12-23 13:20:00,64.63,64.69,64.61,64.67,18961.0,60.3043,60.3603,60.2856,60.3416,18961.0
2021-12-23 13:25:00,64.67,64.74,64.67,64.7,18962.0,60.3416,60.4069,60.3416,60.3696,18962.0
2021-12-23 13:30:00,64.7,64.8,64.69,64.79,18383.0,60.3696,60.4629,60.3603,60.4536,18383.0
2021-12-23 13:35:00,64.8,64.93,64.79,64.91,57130.0,60.4629,60.5842,60.4536,60.5656,57130.0
2021-12-23 13:40:00,64.9,65.0,64.9,65.0,56686.0,60.5562,60.6495,60.5562,60.6495,56686.0
2021-12-23 13:45:00,65.0,65.23,64.99,65.22,179054.0,60.6495,60.8641,60.6402,60.8548,179054.0
2021-12-23 13:50:00,65.22,65.24,65.09,65.19,51932.0,60.8548,60.8735,60.7335,60.8268,51932.0
2021-12-23 13:55:00,65.19,65.21,65.15,65.2,60292.0,60.8268,60.8455,60.7895,60.8361,60292.0
2021-12-23 14:00:00,65.21,65.44,65.18,65.26,129892.0,60.8455,61.0601,60.8175,60.8921,129892.0
2021-12-23 14:05:00,65.27,65.35,65.23,65.25,41367.0,60.9015,60.9761,60.8641,60.8828,41367.0
2021-12-23 14:10:00,65.26,65.3,65.13,65.13,23918.0,60.8921,60.9294,60.7708,60.7708,23918.0
2021-12-23 14:15:00,65.11,65.16,65.05,65.13,34380.0,60.7522,60.7988,60.6962,60.7708,34380.0
2021-12-23 14:20:00,65.12,65.19,65.08,65.16,22460.0,60.7615,60.8268,60.7242,60.7988,22460.0
2021-12-23 14:25:00,65.17,65.2,65.09,65.09,18634.0,60.8081,60.8361,60.7335,60.7335,18634.0
2021-12-23 14:30:00,65.09,65.1,65.0,65.02,16345.0,60.7335,60.7428,60.6495,60.6682,16345.0
2021-12-23 14:35:00,65.03,65.09,65.03,65.08,14031.0,60.6775,60.7335,60.6775,60.7242,14031.0
2021-12-23 14:40:00,65.09,65.13,65.02,65.04,21718.0,60.7335,60.7708,60.6682,60.6868,21718.0
2021-12-23 14:45:00,65.05,65.12,64.99,65.1,21660.0,60.6962,60.7615,60.6402,60.7428,21660.0
2021-12-23 14:50:00,65.11,65.16,65.1,65.14,12624.0,60.7522,60.7988,60.7428,60.7802,12624.0
2021-12-23 14:55:00,65.15,65.15,65.04,65.08,41888.0,60.7895,60.7895,60.6868,60.7242,41888.0
2021-12-23 15:00:00,65.08,65.08,64.95,64.95,20032.0,60.7242,60.7242,60.6029,60.6029,20032.0
2021-12-23 15:05:00,64.96,65.05,64.96,65.02,16972.0,60.6122,60.6962,60.6122,60.6682,16972.0
2021-12-23 15:10:00,65.03,65.08,65.02,65.08,23626.0,60.6775,60.7242,60.6682,60.7242,23626.0
2021-12-23 15:15:00,65.09,65.14,65.08,65.13,29176.0,60.7335,60.7802,60.7242,60.7708,29176.0
2021-12-23 15:20:00,65.13,65.13,65.02,65.03,46366.0,60.7708,60.7708,60.6682,60.6775,46366.0
2021-12-23 15:25:00,65.03,65.07,65.0,65.02,41797.0,60.6775,60.7148,60.6495,60.6682,41797.0
2021-12-23 15:30:00,65.03,65.03,64.92,64.94,41496.0,60.6775,60.6775,60.5749,60.5935,41496.0
2021-12-23 15:35:00,64.95,65.04,64.94,65.01,62450.0,60.6029,60.6868,60.5935,60.6589,62450.0
2021-12-23 15:40:00,65.02,65.07,65.0,65.06,62435.0,60.6682,60.7148,60.6495,60.7055,62435.0
2021-12-23 15:45:00,65.06,65.19,65.06,65.09,82643.0,60.7055,60.8268,60.7055,60.7335,82643.0
2021-12-23 15:50:00,65.09,65.17,65.07,65.13,94334.0,60.7335,60.8081,60.7148,60.7708,94334.0
2021-12-23 15:55:00,65.14,65.14,64.84,64.88,389198.0,60.7802,60.7802,60.5002,60.5376,389198.0
2021-12-27 09:30:00,65.18,65.74,65.1,65.57,251118.0,60.8175,61.34,60.7428,61.1814,251118.0
2021-12-27 09:35:00,65.6,65.68,65.13,65.41,53464.0,61.2094,61.284,60.7708,61.0321,53464.0
2021-12-27 09:40:00,65.37,65.47,65.14,65.38,46146.0,60.9948,61.0881,60.7802,61.0041,46146.0
2021-12-27 09:45:00,65.35,65.38,65.16,65.34,49590.0,60.9761,61.0041,60.7988,60.9668,49590.0
2021-12-27 09:50:00,65.35,65.44,65.21,65.26,63918.0,60.9761,61.0601,60.8455,60.8921,63918.0
2021-12-27 09:55:00,65.24,65.3,64.97,65.08,65929.0,60.8735,60.9294,60.6215,60.7242,65929.0
2021-12-27 10:00:00,65.09,65.22,65.06,65.19,44642.0,60.7335,60.8548,60.7055,60.8268,44642.0
2021-12-27 10:05:00,65.19,65.48,65.16,65.41,49003.0,60.8268,61.0974,60.7988,61.0321,49003.0
2021-12-27 10:10:00,65.42,65.53,65.36,65.52,43005.0,61.0414,61.1441,60.9854,61.1347,43005.0
2021-12-27 10:15:00,65.55,65.59,65.43,65.59,32067.0,61.1627,61.2,61.0507,61.2,32067.0
2021-12-27 10:20:00,65.59,65.73,65.57,65.7,33136.0,61.2,61.3307,61.1814,61.3027,33136.0
2021-12-27 10:25:00,65.68,65.79,65.62,65.71,38508.0,61.284,61.3867,61.228,61.312,38508.0
2021-12-27 10:30:00,65.72,65.83,65.66,65.83,34993.0,61.3213,61.424,61.2654,61.424,34993.0
2021-12-27 10:35:00,65.83,65.85,65.72,65.8,31567.0,61.424,61.4426,61.3213,61.396,31567.0
2021-12-27 10:40:00,65.79,65.8,65.65,65.71,46393.0,61.3867,61.396,61.256,61.312,46393.0
2021-12-27 10:45:00,65.72,65.79,65.64,65.72,34884.0,61.3213,61.3867,61.2467,61.3213,34884.0
2021-12-27 10:50:00,65.73,65.76,65.52,65.61,69965.0,61.3307,61.3587,61.1347,61.2187,69965.0
2021-12-27 10:55:00,65.6,65.62,65.36,65.52,37262.0,61.2094,61.228,60.9854,61.1347,37262.0
2021-12-27 11:00:00,65.53,65.67,65.53,65.64,29929.0,61.1441,61.2747,61.1441,61.2467,29929.0
2021-12-27 11:05:00,65.63,65.67,65.46,65.51,24825.0,61.2374,61.2747,61.0787,61.1254,24825.0
2021-12-27 11:10:00,65.51,65.59,65.46,65.53,24510.0,61.1254,61.2,61.0787,61.1441,24510.0
2021-12-27 11:15:00,65.53,65.69,65.51,65.67,32128.0,61.1441,61.2933,61.1254,61.2747,32128.0
2021-12-27 11:20:00,65.67,65.8,65.64,65.74,27419.0,61.2747,61.396,61.2467,61.34,27419.0
2021-12-27 11:25:00,65.74,65.77,65.52,65.56,26629.0,61.34,61.368,61.1347,61.172,26629.0
2021-12-27 11:30:00,65.54,65.54,65.36,65.42,48241.0,61.1534,61.1534,60.9854,61.0414,48241.0
2021-12-27 11:35:00,65.42,65.49,65.36,65.46,32621.0,61.0414,61.1067,60.9854,61.0787,32621.0
2021-12-27 11:40:00,65.44,65.46,65.28,65.32,25605.0,61.0601,61.0787,60.9108,60.9481,25605.0
2021-12-27 11:45:00,65.32,65.44,65.32,65.38,25190.0,60.9481,61.0601,60.9481,61.0041,25190.0
2021-12-27 11:50:00,65.38,65.43,65.37,65.41,17659.0,61.0041,61.0507,60.9948,61.0321,17659.0
2021-12-27 11:55:00,65.41,65.44,65.39,65.4,17525.0,61.0321,61.0601,61.0134,61.0228,17525.0
2021-12-27 12:00:00,65.41,65.44,65.38,65.38,20753.0,61.0321,61.0601,61.0041,61.0041,20753.0
2021-12-27 12:05:00,65.4,65.41,65.28,65.29,24033.0,61.0228,61.0321,60.9108,60.9201,24033.0
2021-12-27 12:10:00,65.28,65.36,65.23,65.36,38587.0,60.9108,60.9854,60.8641,60.9854,38587.0
2021-12-27 12:15:00,65.36,65.37,65.25,65.29,22289.0,60.9854,60.9948,60.8828,60.9201,22289.0
2021-12-27 12:20:00,65.29,65.31,65.21,65.3,28041.0,60.9201,60.9388,60.8455,60.9294,28041.0
2021-12-27 12:25:00,65.3,65.36,65.29,65.34,25474.0,60.9294,60.9854,60.9201,60.9668,25474.0
2021-12-27 12:30:00,65.33,65.33,65.25,65.31,28041.0,60.9574,60.9574,60.8828,60.9388,28041.0
2021-12-27 12:35:00,65.32,65.36,65.29,65.34,18814.0,60.9481,60.9854,60.9201,60.9668,18814.0
2021-12-27 12:40:00,65.34,65.42,65.32,65.42,16249.0,60.9668,61.0414,60.9481,61.0414,16249.0
2021-12-27 12:45:00,65.42,65.5,65.41,65.49,18725.0,61.0414,61.1161,61.0321,61.1067,18725.0
2021-12-27 12:50:00,65.5,65.51,65.44,65.44,12656.0,61.1161,61.1254,61.0601,61.0601,12656.0
2021-12-27 12:55:00,65.45,65.46,65.42,65.45,17498.0,61.0694,61.0787,61.0414,61.0694,17498.0
2021-12-27 13:00:00,65.44,65.54,65.41,65.53,20479.0,61.0601,61.1534,61.0321,61.1441,20479.0
2021-12-27 13:05:00,65.53,65.57,65.49,65.51,15642.0,61.1441,61.1814,61.1067,61.1254,15642.0
2021-12-27 13:10:00,65.51,65.52,65.44,65.49,14804.0,61.1254,61.1347,61.0601,61.1067,14804.0
2021-12-27 13:15:00,65.5,65.58,65.5,65.53,31178.0,61.1161,61.1907,61.1161,61.1441,31178.0
2021-12-27 13:20:00,65.52,65.54,65.33,65.45,24648.0,61.1347,61.1534,60.9574,61.0694,24648.0
2021-12-27 13:25:00,65.45,65.48,65.43,65.44,15785.0,61.0694,61.0974,61.0507,61.0601,15785.0
2021-12-27 13:30:00,65.42,65.51,65.42,65.5,18457.0,61.0414,61.1254,61.0414,61.1161,18457.0
2021-12-27 13:35:00,65.5,65.54,65.4,65.46,15858.0,61.1161,61.1534,61.0228,61.0787,15858.0
2021-12-27 13:40:00,65.45,65.46,65.38,65.42,12072.0,61.0694,61.0787,61.0041,61.0414,12072.0
2021-12-27 13:45:00,65.41,65.42,65.38,65.39,8846.0,61.0321,61.0414,61.0041,61.0134,8846.0
2021-12-27 13:50:00,65.4,65.46,65.38,65.45,18785.0,61.0228,61.0787,61.0041,61.0694,18785.0
2021-12-27 13:55:00,65.45,65.49,65.44,65.45,20937.0,61.0694,61.1067,61.0601,61.0694,20937.0
2021-12-27 14:00:00,65.45,65.46,65.42,65.44,17692.0,61.0694,61.0787,61.0414,61.0601,17692.0
2021-12-27 14:05:00,65.44,65.46,65.4,65.46,17051.0,61.0601,61.0787,61.0228,61.0787,17051.0
2021-12-27 14:10:00,65.47,65.53,65.46,65.53,20514.0,61.0881,61.1441,61.0787,61.1441,20514.0
2021-12-27 14:15:00,65.54,65.56,65.51,65.56,19555.0,61.1534,61.172,61.1254,61.172,19555.0
2021-12-27 14:20:00,65.57,65.59,65.16,65.4,155593.0,61.1814,61.2,60.7988,61.0228,155593.0
2021-12-27 14:25:00,65.41,65.41,65.28,65.32,33595.0,61.0321,61.0321,60.9108,60.9481,33595.0
2021-12-27 14:30:00,65.32,65.43,65.3,65.42,21871.0,60.9481,61.0507,60.9294,61.0414,21871.0
2021-12-27 14:35:00,65.43,65.48,65.4,65.47,17129.0,61.0507,61.0974,61.0228,61.0881,17129.0
2021-12-27 14:40:00,65.47,65.55,65.44,65.49,19951.0,61.0881,61.1627,61.0601,61.1067,19951.0
2021-12-27 14:45:00,65.48,65.53,65.44,65.51,17091.0,61.0974,61.1441,61.0601,61.1254,17091.0
2021-12-27 14:50:00,65.49,65.52,65.42,65.45,20452.0,61.1067,61.1347,61.0414,61.0694,20452.0
2021-12-27 14:55:00,65.44,65.46,65.34,65.42,24319.0,61.0601,61.0787,60.9668,61.0414,24319.0
2021-12-27 15:00:00,65.39,65.4,65.34,65.37,22807.0,61.0134,61.0228,60.9668,60.9948,22807.0
2021-12-27 15:05:00,65.37,65.43,65.36,65.41,27689.0,60.9948,61.0507,60.9854,61.0321,27689.0
2021-12-27 15:10:00,65.41,65.43,65.36,65.41,16483.0,61.0321,61.0507,60.9854,61.0321,16483.0
2021-12-27 15:15:00,65.41,65.47,65.4,65.47,23278.0,61.0321,61.0881,61.0228,61.0881,23278.0
2021-12-27 15:20:00,65.47,65.5,65.42,65.5,21921.0,61.0881,61.1161,61.0414,61.1161,21921.0
2021-12-27 15:25:00,65.5,65.58,65.48,65.52,43072.0,61.1161,61.1907,61.0974,61.1347,43072.0
2021-12-27 15:30:00,65.52,65.59,65.5,65.55,31187.0,61.1347,61.2,61.1161,61.1627,31187.0
2021-12-27 15:35:00,65.55,65.55,65.45,65.46,45343.0,61.1627,61.1627,61.0694,61.0787,45343.0
2021-12-27 15:40:00,65.46,65.52,65.44,65.51,45025.0,61.0787,61.1347,61.0601,61.1254,45025.0
2021-12-27 15:45:00,65.52,65.55,65.43,65.53,78728.0,61.1347,61.1627,61.0507,61.1441,78728.0
2021-12-27 15:50:00,65.53,65.63,65.5,65.62,98454.0,61.1441,61.2374,61.1161,61.228,98454.0
2021-12-27 15:55:00,65.62,65.69,65.6,65.68,283690.0,61.228,61.2933,61.2094,61.284,283690.0
2021-12-28 09:30:00,65.82,66.03,65.47,65.95,102693.0,61.4146,61.6106,61.0881,61.5359,102693.0
2021-12-28 09:35:00,65.98,66.21,65.91,66.17,50711.0,61.5639,61.7785,61.4986,61.7412,50711.0
2021-12-28 09:40:00,66.19,66.4,66.15,66.22,58653.0,61.7599,61.9558,61.7226,61.7879,58653.0
2021-12-28 09:45:00,66.19,66.28,66.12,66.19,56767.0,61.7599,61.8439,61.6946,61.7599,56767.0
2021-12-28 09:50:00,66.19,66.36,66.19,66.34,31880.0,61.7599,61.9185,61.7599,61.8998,31880.0
2021-12-28 09:55:00,66.32,66.43,66.15,66.21,33766.0,61.8812,61.9838,61.7226,61.7785,33766.0
2021-12-28 10:00:00,66.17,66.3,66.16,66.25,19858.0,61.7412,61.8625,61.7319,61.8159,19858.0
2021-12-28 10:05:00,66.27,66.44,66.27,66.38,32899.0,61.8345,61.9931,61.8345,61.9372,32899.0
2021-12-28 10:10:00,66.34,66.55,66.34,66.47,37705.0,61.8998,62.0958,61.8998,62.0211,37705.0
2021-12-28 10:15:00,66.5,66.52,66.38,66.38,30754.0,62.0491,62.0678,61.9372,61.9372,30754.0
2021-12-28 10:20:00,66.36,66.66,66.36,66.63,27027.0,61.9185,62.1984,61.9185,62.1704,27027.0
2021-12-28 10:25:00,66.64,66.66,66.52,66.53,45541.0,62.1798,62.1984,62.0678,62.0771,45541.0
2021-12-28 10:30:00,66.53,66.58,66.52,66.58,27054.0,62.0771,62.1238,62.0678,62.1238,27054.0
2021-12-28 10:35:00,66.58,66.62,66.44,66.44,31502.0,62.1238,62.1611,61.9931,61.9931,31502.0
2021-12-28 10:40:00,66.45,66.5,66.38,66.41,33169.0,62.0025,62.0491,61.9372,61.9652,33169.0
2021-12-28 10:45:00,66.4,66.6,66.35,66.54,34932.0,61.9558,62.1424,61.9092,62.0865,34932.0
2021-12-28 10:50:00,66.53,66.57,66.51,66.56,20158.0,62.0771,62.1144,62.0585,62.1051,20158.0
2021-12-28 10:55:00,66.56,66.59,66.51,66.54,32092.0,62.1051,62.1331,62.0585,62.0865,32092.0
2021-12-28 11:00:00,66.54,66.62,66.52,66.58,34359.0,62.0865,62.1611,62.0678,62.1238,34359.0
2021-12-28 11:05:00,66.58,66.61,66.41,66.5,44358.0,62.1238,62.1518,61.9652,62.0491,44358.0
2021-12-28 11:10:00,66.5,66.6,66.49,66.56,27634.0,62.0491,62.1424,62.0398,62.1051,27634.0
2021-12-28 11:15:00,66.56,66.57,66.5,66.55,24099.0,62.1051,62.1144,62.0491,62.0958,24099.0
2021-12-28 11:20:00,66.56,66.61,66.49,66.58,48637.0,62.1051,62.1518,62.0398,62.1238,48637.0
2021-12-28 11:25:00,66.59,66.61,66.51,66.52,74229.0,62.1331,62.1518,62.0585,62.0678,74229.0
2021-12-28 11:30:00,66.52,66.57,66.51,66.54,33005.0,62.0678,62.1144,62.0585,62.0865,33005.0
2021-12-28 11:35:00,66.54,66.54,66.4,66.54,29677.0,62.0865,62.0865,61.9558,62.0865,29677.0
2021-12-28 11:40:00,66.53,66.59,66.48,66.58,28792.0,62.0771,62.1331,62.0305,62.1238,28792.0
2021-12-28 11:45:00,66.59,66.6,66.55,66.59,42434.0,62.1331,62.1424,62.0958,62.1331,42434.0
2021-12-28 11:50:00,66.59,66.6,66.57,66.58,25006.0,62.1331,62.1424,62.1144,62.1238,25006.0
2021-12-28 11:55:00,66.58,66.72,66.58,66.68,34780.0,62.1238,62.2544,62.1238,62.2171,34780.0
2021-12-28 12:00:00,66.68,66.69,66.63,66.69,26031.0,62.2171,62.2264,62.1704,62.2264,26031.0
2021-12-28 12:05:00,66.69,66.7,66.61,66.63,19027.0,62.2264,62.2357,62.1518,62.1704,19027.0
2021-12-28 12:10:00,66.63,66.64,66.52,66.52,26756.0,62.1704,62.1798,62.0678,62.0678,26756.0
2021-12-28 12:15:00,66.52,66.53,66.48,66.52,21776.0,62.0678,62.0771,62.0305,62.0678,21776.0
2021-12-28 12:20:00,66.52,66.54,66.51,66.53,18369.0,62.0678,62.0865,62.0585,62.0771,18369.0
2021-12-28 12:25:00,66.52,66.52,66.36,66.36,31300.0,62.0678,62.0678,61.9185,61.9185,31300.0
2021-12-28 12:30:00,66.36,66.36,66.12,66.16,55103.0,61.9185,61.9185,61.6946,61.7319,55103.0
2021-12-28 12:35:00,66.16,66.23,66.15,66.19,41376.0,61.7319,61.7972,61.7226,61.7599,41376.0
2021-12-28 12:40:00,66.18,66.19,66.14,66.17,26648.0,61.7505,61.7599,61.7132,61.7412,26648.0
2021-12-28 12:45:00,66.17,66.21,66.14,66.14,28896.0,61.7412,61.7785,61.7132,61.7132,28896.0
2021-12-28 12:50:00,66.14,66.21,66.1,66.19,28724.0,61.7132,61.7785,61.6759,61.7599,28724.0
2021-12-28 12:55:00,66.19,66.24,66.18,66.23,13749.0,61.7599,61.8065,61.7505,61.7972,13749.0
2021-12-28 13:00:00,66.23,66.27,66.16,66.26,31541.0,61.7972,61.8345,61.7319,61.8252,31541.0
2021-12-28 13:05:00,66.27,66.27,66.19,66.25,24576.0,61.8345,61.8345,61.7599,61.8159,24576.0
2021-12-28 13:10:00,66.25,66.25,66.18,66.18,21923.0,61.8159,61.8159,61.7505,61.7505,21923.0
2021-12-28 13:15:00,66.18,66.24,66.17,66.2,19713.0,61.7505,61.8065,61.7412,61.7692,19713.0
2021-12-28 13:20:00,66.21,66.25,66.09,66.1,29460.0,61.7785,61.8159,61.6666,61.6759,29460.0
2021-12-28 13:25:00,66.11,66.13,66.02,66.09,37493.0,61.6852,61.7039,61.6013,61.6666,37493.0
2021-12-28 13:30:00,66.09,66.26,66.09,66.25,38511.0,61.6666,61.8252,61.6666,61.8159,38511.0
2021-12-28 13:35:00,66.24,66.25,66.13,66.15,15473.0,61.8065,61.8159,61.7039,61.7226,15473.0
2021-12-28 13:40:00,66.14,66.26,66.14,66.2,33361.0,61.7132,61.8252,61.7132,61.7692,33361.0
2021-12-28 13:45:00,66.19,66.25,66.19,66.25,25267.0,61.7599,61.8159,61.7599,61.8159,25267.0
2021-12-28 13:50:00,66.24,66.31,66.23,66.24,27432.0,61.8065,61.8718,61.7972,61.8065,27432.0
2021-12-28 13:55:00,66.24,66.3,66.21,66.26,32322.0,61.8065,61.8625,61.7785,61.8252,32322.0
2021-12-28 14:00:00,66.24,66.25,66.18,66.18,29294.0,61.8065,61.8159,61.7505,61.7505,29294.0
2021-12-28 14:05:00,66.19,66.21,66.09,66.14,38254.0,61.7599,61.7785,61.6666,61.7132,38254.0
2021-12-28 14:10:00,66.13,66.16,66.12,66.16,29677.0,61.7039,61.7319,61.6946,61.7319,29677.0
2021-12-28 14:15:00,66.16,66.28,66.16,66.23,23933.0,61.7319,61.8439,61.7319,61.7972,23933.0
2021-12-28 14:20:00,66.23,66.28,66.21,66.27,23089.0,61.7972,61.8439,61.7785,61.8345,23089.0
2021-12-28 14:25:00,66.27,66.33,66.2,66.2,31639.0,61.8345,61.8905,61.7692,61.7692,31639.0
2021-12-28 14:30:00,66.2,66.21,66.16,66.2,24655.0,61.7692,61.7785,61.7319,61.7692,24655.0
2021-12-28 14:35:00,66.19,66.25,66.13,66.24,33235.0,61.7599,61.8159,61.7039,61.8065,33235.0
2021-12-28 14:40:00,66.24,66.25,66.22,66.24,21978.0,61.8065,61.8159,61.7879,61.8065,21978.0
2021-12-28 14:45:00,66.24,66.24,66.18,66.18,23455.0,61.8065,61.8065,61.7505,61.7505,23455.0
2021-12-28 14:50:00,66.19,66.24,66.18,66.2,25456.0,61.7599,61.8065,61.7505,61.7692,25456.0
2021-12-28 14:55:00,66.2,66.24,66.18,66.23,22321.0,61.7692,61.8065,61.7505,61.7972,22321.0
2021-12-28 15:00:00,66.23,66.23,66.16,66.17,26741.0,61.7972,61.7972,61.7319,61.7412,26741.0
2021-12-28 15:05:00,66.17,66.2,66.15,66.19,25052.0,61.7412,61.7692,61.7226,61.7599,25052.0
2021-12-28 15:10:00,66.19,66.19,66.13,66.19,27998.0,61.7599,61.7599,61.7039,61.7599,27998.0
2021-12-28 15:15:00,66.19,66.2,66.16,66.19,29801.0,61.7599,61.7692,61.7319,61.7599,29801.0
2021-12-28 15:20:00,66.19,66.2,66.15,66.18,28172.0,61.7599,61.7692,61.7226,61.7505,28172.0
2021-12-28 15:25:00,66.18,66.19,66.12,66.16,38839.0,61.7505,61.7599,61.6946,61.7319,38839.0
2021-12-28 15:30:00,66.16,66.22,66.12,66.17,43758.0,61.7319,61.7879,61.6946,61.7412,43758.0
2021-12-28 15:35:00,66.17,66.25,66.0,66.14,129482.0,61.7412,61.8159,61.5826,61.7132,129482.0
2021-12-28 15:40:00,66.14,66.2,66.08,66.19,55247.0,61.7132,61.7692,61.6572,61.7599,55247.0
2021-12-28 15:45:00,66.2,66.24,66.17,66.2,65984.0,61.7692,61.8065,61.7412,61.7692,65984.0
2021-12-28 15:50:00,66.19,66.23,65.97,66.01,151223.0,61.7599,61.7972,61.5546,61.5919,151223.0
2021-12-28 15:55:00,66.0,66.09,65.95,66.09,316066.0,61.5826,61.6666,61.5359,61.6666,316066.0
2021-12-29 09:30:00,65.93,66.39,65.67,66.22,92241.0,61.5173,61.9465,61.2747,61.7879,92241.0
2021-12-29 09:35:00,66.23,66.69,66.14,66.5,57126.0,61.7972,62.2264,61.7132,62.0491,57126.0
2021-12-29 09:40:00,66.49,66.75,66.33,66.4,60073.0,62.0398,62.2824,61.8905,61.9558,60073.0
2021-12-29 09:45:00,66.43,66.67,66.37,66.47,46124.0,61.9838,62.2078,61.9278,62.0211,46124.0
2021-12-29 09:50:00,66.48,66.55,66.37,66.51,33782.0,62.0305,62.0958,61.9278,62.0585,33782.0
2021-12-29 09:55:00,66.53,66.54,66.21,66.21,24412.0,62.0771,62.0865,61.7785,61.7785,24412.0
2021-12-29 10:00:00,66.27,66.3,65.96,66.09,42956.0,61.8345,61.8625,61.5453,61.6666,42956.0
2021-12-29 10:05:00,66.09,66.13,65.81,65.84,31380.0,61.6666,61.7039,61.4053,61.4333,31380.0
2021-12-29 10:10:00,65.82,65.95,65.61,65.79,37182.0,61.4146,61.5359,61.2187,61.3867,37182.0
2021-12-29 10:15:00,65.76,65.89,65.6,65.87,24350.0,61.3587,61.48,61.2094,61.4613,24350.0
2021-12-29 10:20:00,65.82,66.06,65.81,65.99,18429.0,61.4146,61.6386,61.4053,61.5733,18429.0
2021-12-29 10:25:00,65.97,66.1,65.95,66.02,19052.0,61.5546,61.6759,61.5359,61.6013,19052.0
2021-12-29 10:30:00,65.97,65.99,65.79,65.93,22514.0,61.5546,61.5733,61.3867,61.5173,22514.0
2021-12-29 10:35:00,65.95,66.03,65.9,65.97,15654.0,61.5359,61.6106,61.4893,61.5546,15654.0
2021-12-29 10:40:00,65.97,66.01,65.88,65.96,18127.0,61.5546,61.5919,61.4706,61.5453,18127.0
2021-12-29 10:45:00,66.0,66.05,65.91,65.95,15072.0,61.5826,61.6292,61.4986,61.5359,15072.0
2021-12-29 10:50:00,65.98,66.01,65.93,65.98,19971.0,61.5639,61.5919,61.5173,61.5639,19971.0
2021-12-29 10:55:00,66.0,66.07,65.96,66.06,19638.0,61.5826,61.6479,61.5453,61.6386,19638.0
2021-12-29 11:00:00,66.06,66.06,65.94,66.02,15215.0,61.6386,61.6386,61.5266,61.6013,15215.0
2021-12-29 11:05:00,66.01,66.11,65.94,66.1,25077.0,61.5919,61.6852,61.5266,61.6759,25077.0
2021-12-29 11:10:00,66.08,66.09,65.95,65.97,19670.0,61.6572,61.6666,61.5359,61.5546,19670.0
2021-12-29 11:15:00,65.96,66.02,65.89,66.0,16585.0,61.5453,61.6013,61.48,61.5826,16585.0
2021-12-29 11:20:00,66.01,66.08,66.0,66.04,16848.0,61.5919,61.6572,61.5826,61.6199,16848.0
2021-12-29 11:25:00,66.0,66.03,65.94,65.97,23047.0,61.5826,61.6106,61.5266,61.5546,23047.0
2021-12-29 11:30:00,65.96,65.97,65.88,65.97,14820.0,61.5453,61.5546,61.4706,61.5546,14820.0
2021-12-29 11:35:00,65.99,66.08,65.97,66.04,22181.0,61.5733,61.6572,61.5546,61.6199,22181.0
2021-12-29 11:40:00,66.05,66.17,66.01,66.09,18719.0,61.6292,61.7412,61.5919,61.6666,18719.0
2021-12-29 11:45:00,66.09,66.09,66.01,66.01,13888.0,61.6666,61.6666,61.5919,61.5919,13888.0
2021-12-29 11:50:00,66.0,66.04,65.97,66.04,15087.0,61.5826,61.6199,61.5546,61.6199,15087.0
2021-12-29 11:55:00,66.03,66.04,65.96,65.98,12333.0,61.6106,61.6199,61.5453,61.5639,12333.0
2021-12-29 12:00:00,65.99,66.0,65.9,65.95,14747.0,61.5733,61.5826,61.4893,61.5359,14747.0
2021-12-29 12:05:00,65.95,65.99,65.91,65.97,12772.0,61.5359,61.5733,61.4986,61.5546,12772.0
2021-12-29 12:10:00,65.99,66.0,65.95,65.98,9133.0,61.5733,61.5826,61.5359,61.5639,9133.0
2021-12-29 12:15:00,65.99,66.02,65.96,66.02,18837.0,61.5733,61.6013,61.5453,61.6013,18837.0
2021-12-29 12:20:00,66.01,66.01,65.9,65.96,9831.0,61.5919,61.5919,61.4893,61.5453,9831.0
2021-12-29 12:25:00,65.95,66.01,65.93,66.0,27419.0,61.5359,61.5919,61.5173,61.5826,27419.0
2021-12-29 12:30:00,65.99,66.03,65.96,65.99,13272.0,61.5733,61.6106,61.5453,61.5733,13272.0
2021-12-29 12:35:00,66.0,66.09,66.0,66.09,17219.0,61.5826,61.6666,61.5826,61.6666,17219.0
2021-12-29 12:40:00,66.1,66.17,66.09,66.15,19653.0,61.6759,61.7412,61.6666,61.7226,19653.0
2021-12-29 12:45:00,66.15,66.15,66.06,66.1,11005.0,61.7226,61.7226,61.6386,61.6759,11005.0
2021-12-29 12:50:00,66.11,66.16,66.07,66.16,18772.0,61.6852,61.7319,61.6479,61.7319,18772.0
2021-12-29 12:55:00,66.14,66.14,66.06,66.08,14797.0,61.7132,61.7132,61.6386,61.6572,14797.0
2021-12-29 13:00:00,66.09,66.17,66.09,66.17,12017.0,61.6666,61.7412,61.6666,61.7412,12017.0
2021-12-29 13:05:00,66.16,66.22,66.16,66.21,9440.0,61.7319,61.7879,61.7319,61.7785,9440.0
2021-12-29 13:10:00,66.22,66.24,66.16,66.22,12764.0,61.7879,61.8065,61.7319,61.7879,12764.0
2021-12-29 13:15:00,66.25,66.3,66.23,66.3,15758.0,61.8159,61.8625,61.7972,61.8625,15758.0
2021-12-29 13:20:00,66.3,66.33,66.29,66.33,20807.0,61.8625,61.8905,61.8532,61.8905,20807.0
2021-12-29 13:25:00,66.32,66.32,66.23,66.25,12935.0,61.8812,61.8812,61.7972,61.8159,12935.0
2021-12-29 13:30:00,66.26,66.3,66.25,66.26,11778.0,61.8252,61.8625,61.8159,61.8252,11778.0
2021-12-29 13:35:00,66.26,66.28,66.23,66.26,10660.0,61.8252,61.8439,61.7972,61.8252,10660.0
2021-12-29 13:40:00,66.27,66.3,66.25,66.27,15104.0,61.8345,61.8625,61.8159,61.8345,15104.0
2021-12-29 13:45:00,66.25,66.25,66.21,66.25,9696.0,61.8159,61.8159,61.7785,61.8159,9696.0
2021-12-29 13:50:00,66.26,66.3,66.21,66.3,16617.0,61.8252,61.8625,61.7785,61.8625,16617.0
2021-12-29 13:55:00,66.31,66.38,66.31,66.38,18021.0,61.8718,61.9372,61.8718,61.9372,18021.0
2021-12-29 14:00:00,66.39,66.4,66.23,66.24,20035.0,61.9465,61.9558,61.7972,61.8065,20035.0
2021-12-29 14:05:00,66.24,66.31,66.23,66.28,17157.0,61.8065,61.8718,61.7972,61.8439,17157.0
2021-12-29 14:10:00,66.28,66.35,66.27,66.34,17711.0,61.8439,61.9092,61.8345,61.8998,17711.0
2021-12-29 14:15:00,66.34,66.38,66.32,66.35,20536.0,61.8998,61.9372,61.8812,61.9092,20536.0
2021-12-29 14:20:00,66.35,66.4,66.35,66.39,16962.0,61.9092,61.9558,61.9092,61.9465,16962.0
2021-12-29 14:25:00,66.39,66.42,66.37,66.37,22264.0,61.9465,61.9745,61.9278,61.9278,22264.0
2021-12-29 14:30:00,66.36,66.43,66.35,66.42,19572.0,61.9185,61.9838,61.9092,61.9745,19572.0
2021-12-29 14:35:00,66.42,66.43,66.34,66.39,19222.0,61.9745,61.9838,61.8998,61.9465,19222.0
2021-12-29 14:40:00,66.37,66.37,66.29,66.31,21404.0,61.9278,61.9278,61.8532,61.8718,21404.0
2021-12-29 14:45:00,66.31,66.4,66.29,66.39,18486.0,61.8718,61.9558,61.8532,61.9465,18486.0
2021-12-29 14:50:00,66.39,66.46,66.37,66.41,21936.0,61.9465,62.0118,61.9278,61.9652,21936.0
2021-12-29 14:55:00,66.4,66.42,66.34,66.38,13994.0,61.9558,61.9745,61.8998,61.9372,13994.0
2021-12-29 15:00:00,66.38,66.38,66.3,66.31,21370.0,61.9372,61.9372,61.8625,61.8718,21370.0
2021-12-29 15:05:00,66.31,66.35,66.28,66.34,20652.0,61.8718,61.9092,61.8439,61.8998,20652.0
2021-12-29 15:10:00,66.33,66.33,66.27,66.33,20628.0,61.8905,61.8905,61.8345,61.8905,20628.0
2021-12-29 15:15:00,66.33,66.39,66.31,66.38,25374.0,61.8905,61.9465,61.8718,61.9372,25374.0
2021-12-29 15:20:00,66.37,66.42,66.32,66.4,21525.0,61.9278,61.9745,61.8812,61.9558,21525.0
2021-12-29 15:25:00,66.41,66.44,66.39,66.43,25240.0,61.9652,61.9931,61.9465,61.9838,25240.0
2021-12-29 15:30:00,66.44,66.46,66.39,66.43,38001.0,61.9931,62.0118,61.9465,61.9838,38001.0
2021-12-29 15:35:00,66.43,66.45,66.39,66.4,32984.0,61.9838,62.0025,61.9465,61.9558,32984.0
2021-12-29 15:40:00,66.4,66.47,66.38,66.46,44139.0,61.9558,62.0211,61.9372,62.0118,44139.0
2021-12-29 15:45:00,66.47,66.61,66.46,66.6,55815.0,62.0211,62.1518,62.0118,62.1424,55815.0
2021-12-29 15:50:00,66.61,66.64,66.52,66.55,72475.0,62.1518,62.1798,62.0678,62.0958,72475.0
2021-12-29 15:55:00,66.54,66.56,66.45,66.46,165623.0,62.0865,62.1051,62.0025,62.0118,165623.0
2021-12-30 09:30:00,66.3,67.0,66.23,66.86,132256.0,61.8625,62.5157,61.7972,62.385,132256.0
2021-12-30 09:35:00,66.87,67.19,66.86,67.16,47270.0,62.3944,62.6929,62.385,62.665,47270.0
2021-12-30 09:40:00,67.2,67.38,67.03,67.2,51198.0,62.7023,62.8702,62.5437,62.7023,51198.0
2021-12-30 09:45:00,67.2,67.47,67.18,67.42,81581.0,62.7023,62.9542,62.6836,62.9076,81581.0
2021-12-30 09:50:00,67.44,67.44,67.23,67.29,36419.0,62.9262,62.9262,62.7303,62.7863,36419.0
2021-12-30 09:55:00,67.28,67.41,67.24,67.32,37683.0,62.7769,62.8982,62.7396,62.8142,37683.0
2021-12-30 10:00:00,67.32,67.37,67.23,67.35,32137.0,62.8142,62.8609,62.7303,62.8422,32137.0
2021-12-30 10:05:00,67.35,67.5,67.35,67.49,28196.0,62.8422,62.9822,62.8422,62.9729,28196.0
2021-12-30 10:10:00,67.48,67.49,67.37,67.48,37333.0,62.9635,62.9729,62.8609,62.9635,37333.0
2021-12-30 10:15:00,67.47,67.6,67.39,67.58,41758.0,62.9542,63.0755,62.8796,63.0568,41758.0
2021-12-30 10:20:00,67.56,67.62,67.44,67.61,29019.0,63.0382,63.0942,62.9262,63.0848,29019.0
2021-12-30 10:25:00,67.61,67.65,67.42,67.44,67765.0,63.0848,63.1222,62.9076,62.9262,67765.0
2021-12-30 10:30:00,67.44,67.45,67.31,67.36,53103.0,62.9262,62.9355,62.8049,62.8516,53103.0
2021-12-30 10:35:00,67.36,67.37,67.09,67.11,39082.0,62.8516,62.8609,62.5996,62.6183,39082.0
2021-12-30 10:40:00,67.11,67.2,67.05,67.08,47873.0,62.6183,62.7023,62.5623,62.5903,47873.0
2021-12-30 10:45:00,67.08,67.14,67.06,67.09,30552.0,62.5903,62.6463,62.5716,62.5996,30552.0
2021-12-30 10:50:00,67.08,67.1,66.97,67.03,34766.0,62.5903,62.609,62.4877,62.5437,34766.0
2021-12-30 10:55:00,67.03,67.03,66.9,66.96,34082.0,62.5437,62.5437,62.4224,62.4783,34082.0
2021-12-30 11:00:00,66.96,67.07,66.94,67.01,29742.0,62.4783,62.581,62.4597,62.525,29742.0
2021-12-30 11:05:00,67.01,67.13,66.98,67.03,31497.0,62.525,62.637,62.497,62.5437,31497.0
2021-12-30 11:10:00,67.04,67.19,67.03,67.14,32623.0,62.553,62.6929,62.5437,62.6463,32623.0
2021-12-30 11:15:00,67.13,67.16,67.06,67.14,31090.0,62.637,62.665,62.5716,62.6463,31090.0
2021-12-30 11:20:00,67.13,67.19,67.12,67.17,16635.0,62.637,62.6929,62.6276,62.6743,16635.0
2021-12-30 11:25:00,67.17,67.27,67.16,67.22,27218.0,62.6743,62.7676,62.665,62.7209,27218.0
2021-12-30 11:30:00,67.23,67.24,67.13,67.17,20007.0,62.7303,62.7396,62.637,62.6743,20007.0
2021-12-30 11:35:00,67.17,67.2,67.11,67.12,19003.0,62.6743,62.7023,62.6183,62.6276,19003.0
2021-12-30 11:40:00,67.1,67.17,67.1,67.17,23563.0,62.609,62.6743,62.609,62.6743,23563.0
2021-12-30 11:45:00,67.17,67.27,67.17,67.27,18464.0,62.6743,62.7676,62.6743,62.7676,18464.0
2021-12-30 11:50:00,67.27,67.29,67.22,67.28,15250.0,62.7676,62.7863,62.7209,62.7769,15250.0
2021-12-30 11:55:00,67.29,67.34,67.25,67.34,20054.0,62.7863,62.8329,62.7489,62.8329,20054.0
2021-12-30 12:00:00,67.34,67.35,67.29,67.29,23957.0,62.8329,62.8422,62.7863,62.7863,23957.0
2021-12-30 12:05:00,67.29,67.31,67.23,67.27,18950.0,62.7863,62.8049,62.7303,62.7676,18950.0
2021-12-30 12:10:00,67.27,67.32,67.24,67.26,19180.0,62.7676,62.8142,62.7396,62.7583,19180.0
2021-12-30 12:15:00,67.26,67.27,67.21,67.23,31489.0,62.7583,62.7676,62.7116,62.7303,31489.0
2021-12-30 12:20:00,67.23,67.24,67.16,67.22,18024.0,62.7303,62.7396,62.665,62.7209,18024.0
2021-12-30 12:25:00,67.22,67.28,67.2,67.25,12469.0,62.7209,62.7769,62.7023,62.7489,12469.0
2021-12-30 12:30:00,67.26,67.36,67.25,67.35,20221.0,62.7583,62.8516,62.7489,62.8422,20221.0
2021-12-30 12:35:00,67.35,67.4,67.28,67.29,26871.0,62.8422,62.8889,62.7769,62.7863,26871.0
2021-12-30 12:40:00,67.29,67.35,67.26,67.33,22628.0,62.7863,62.8422,62.7583,62.8236,22628.0
2021-12-30 12:45:00,67.34,67.35,67.27,67.28,19106.0,62.8329,62.8422,62.7676,62.7769,19106.0
2021-12-30 12:50:00,67.28,67.28,67.21,67.22,17756.0,62.7769,62.7769,62.7116,62.7209,17756.0
2021-12-30 12:55:00,67.22,67.26,67.21,67.26,15997.0,62.7209,62.7583,62.7116,62.7583,15997.0
2021-12-30 13:00:00,67.24,67.24,67.17,67.22,16111.0,62.7396,62.7396,62.6743,62.7209,16111.0
2021-12-30 13:05:00,67.22,67.23,67.17,67.19,19418.0,62.7209,62.7303,62.6743,62.6929,19418.0
2021-12-30 13:10:00,67.18,67.2,67.17,67.18,9386.0,62.6836,62.7023,62.6743,62.6836,9386.0
2021-12-30 13:15:00,67.18,67.23,67.13,67.15,31177.0,62.6836,62.7303,62.637,62.6556,31177.0
2021-12-30 13:20:00,67.14,67.15,67.12,67.14,15879.0,62.6463,62.6556,62.6276,62.6463,15879.0
2021-12-30 13:25:00,67.13,67.14,67.08,67.12,16798.0,62.637,62.6463,62.5903,62.6276,16798.0
2021-12-30 13:30:00,67.12,67.17,67.11,67.17,12532.0,62.6276,62.6743,62.6183,62.6743,12532.0
2021-12-30 13:35:00,67.17,67.17,67.1,67.14,15867.0,62.6743,62.6743,62.609,62.6463,15867.0
2021-12-30 13:40:00,67.14,67.19,67.14,67.19,14648.0,62.6463,62.6929,62.6463,62.6929,14648.0
2021-12-30 13:45:00,67.2,67.24,67.16,67.16,14315.0,62.7023,62.7396,62.665,62.665,14315.0
2021-12-30 13:50:00,67.16,67.25,67.14,67.21,14700.0,62.665,62.7489,62.6463,62.7116,14700.0
2021-12-30 13:55:00,67.21,67.25,67.21,67.22,13977.0,62.7116,62.7489,62.7116,62.7209,13977.0
2021-12-30 14:00:00,67.22,67.22,67.08,67.12,16983.0,62.7209,62.7209,62.5903,62.6276,16983.0
2021-12-30 14:05:00,67.11,67.12,67.06,67.08,19655.0,62.6183,62.6276,62.5716,62.5903,19655.0
2021-12-30 14:10:00,67.1,67.12,67.07,67.08,8576.0,62.609,62.6276,62.581,62.5903,8576.0
2021-12-30 14:15:00,67.09,67.11,67.04,67.05,15332.0,62.5996,62.6183,62.553,62.5623,15332.0
2021-12-30 14:20:00,67.04,67.05,67.02,67.03,18505.0,62.553,62.5623,62.5343,62.5437,18505.0
2021-12-30 14:25:00,67.02,67.05,67.0,67.03,16488.0,62.5343,62.5623,62.5157,62.5437,16488.0
2021-12-30 14:30:00,67.02,67.03,66.98,67.02,17857.0,62.5343,62.5437,62.497,62.5343,17857.0
2021-12-30 14:35:00,67.03,67.08,67.02,67.02,16389.0,62.5437,62.5903,62.5343,62.5343,16389.0
2021-12-30 14:40:00,67.02,67.05,67.02,67.04,14983.0,62.5343,62.5623,62.5343,62.553,14983.0
2021-12-30 14:45:00,67.04,67.04,66.99,67.01,22279.0,62.553,62.553,62.5063,62.525,22279.0
2021-12-30 14:50:00,67.02,67.04,66.98,67.02,21615.0,62.5343,62.553,62.497,62.5343,21615.0
2021-12-30 14:55:00,67.03,67.16,67.03,67.15,31400.0,62.5437,62.665,62.5437,62.6556,31400.0
2021-12-30 15:00:00,67.15,67.16,67.01,67.03,25677.0,62.6556,62.665,62.525,62.5437,25677.0
2021-12-30 15:05:00,67.03,67.05,66.99,67.05,22794.0,62.5437,62.5623,62.5063,62.5623,22794.0
2021-12-30 15:10:00,67.05,67.06,67.0,67.05,28750.0,62.5623,62.5716,62.5157,62.5623,28750.0
2021-12-30 15:15:00,67.06,67.12,67.05,67.09,26170.0,62.5716,62.6276,62.5623,62.5996,26170.0
2021-12-30 15:20:00,67.09,67.11,67.02,67.06,38558.0,62.5996,62.6183,62.5343,62.5716,38558.0
2021-12-30 15:25:00,67.05,67.06,66.99,67.0,24880.0,62.5623,62.5716,62.5063,62.5157,24880.0
2021-12-30 15:30:00,67.0,67.09,67.0,67.08,42363.0,62.5157,62.5996,62.5157,62.5903,42363.0
2021-12-30 15:35:00,67.08,67.16,67.08,67.1,50302.0,62.5903,62.665,62.5903,62.609,50302.0
2021-12-30 15:40:00,67.11,67.13,66.97,66.98,51200.0,62.6183,62.637,62.4877,62.497,51200.0
2021-12-30 15:45:00,66.98,67.05,66.92,66.96,71752.0,62.497,62.5623,62.441,62.4783,71752.0
2021-12-30 15:50:00,66.96,66.96,66.77,66.78,73366.0,62.4783,62.4783,62.3011,62.3104,73366.0
2021-12-30 15:55:00,66.78,66.82,66.67,66.79,246211.0,62.3104,62.3477,62.2078,62.3197,246211.0
2021-12-31 09:30:00,66.72,66.92,66.53,66.77,41944.0,62.2544,62.441,62.0771,62.3011,41944.0
2021-12-31 09:35:00,66.73,66.73,66.25,66.27,20979.0,62.2637,62.2637,61.8159,61.8345,20979.0
2021-12-31 09:40:00,66.27,66.47,66.23,66.25,24123.0,61.8345,62.0211,61.7972,61.8159,24123.0
2021-12-31 09:45:00,66.25,66.37,66.02,66.06,49621.0,61.8159,61.9278,61.6013,61.6386,49621.0
2021-12-31 09:50:00,66.09,66.29,66.05,66.29,61778.0,61.6666,61.8532,61.6292,61.8532,61778.0
2021-12-31 09:55:00,66.29,66.42,66.22,66.23,45116.0,61.8532,61.9745,61.7879,61.7972,45116.0
2021-12-31 10:00:00,66.19,66.24,65.9,65.92,31352.0,61.7599,61.8065,61.4893,61.508,31352.0
2021-12-31 10:05:00,65.92,66.07,65.88,66.05,22698.0,61.508,61.6479,61.4706,61.6292,22698.0
2021-12-31 10:10:00,66.06,66.11,66.03,66.05,8692.0,61.6386,61.6852,61.6106,61.6292,8692.0
2021-12-31 10:15:00,66.05,66.1,66.03,66.04,15625.0,61.6292,61.6759,61.6106,61.6199,15625.0
2021-12-31 10:20:00,66.02,66.02,65.74,65.78,73991.0,61.6013,61.6013,61.34,61.3773,73991.0
2021-12-31 10:25:00,65.8,65.99,65.77,65.94,62992.0,61.396,61.5733,61.368,61.5266,62992.0
2021-12-31 10:30:00,65.98,66.0,65.79,65.81,46514.0,61.5639,61.5826,61.3867,61.4053,46514.0
2021-12-31 10:35:00,65.81,65.91,65.73,65.91,38203.0,61.4053,61.4986,61.3307,61.4986,38203.0
2021-12-31 10:40:00,65.9,66.15,65.87,66.15,18791.0,61.4893,61.7226,61.4613,61.7226,18791.0
2021-12-31 10:45:00,66.15,66.16,66.06,66.15,24296.0,61.7226,61.7319,61.6386,61.7226,24296.0
2021-12-31 10:50:00,66.14,66.21,66.03,66.2,21150.0,61.7132,61.7785,61.6106,61.7692,21150.0
2021-12-31 10:55:00,66.21,66.23,66.11,66.2,15049.0,61.7785,61.7972,61.6852,61.7692,15049.0
2021-12-31 11:00:00,66.18,66.22,66.04,66.11,16473.0,61.7505,61.7879,61.6199,61.6852,16473.0
2021-12-31 11:05:00,66.08,66.15,66.06,66.13,13788.0,61.6572,61.7226,61.6386,61.7039,13788.0
2021-12-31 11:10:00,66.1,66.25,66.09,66.23,14540.0,61.6759,61.8159,61.6666,61.7972,14540.0
2021-12-31 11:15:00,66.23,66.26,66.15,66.2,33060.0,61.7972,61.8252,61.7226,61.7692,33060.0
2021-12-31 11:20:00,66.19,66.32,66.19,66.3,37433.0,61.7599,61.8812,61.7599,61.8625,37433.0
2021-12-31 11:25:00,66.29,66.48,66.29,66.35,53465.0,61.8532,62.0305,61.8532,61.9092,53465.0
2021-12-31 11:30:00,66.34,66.48,66.3,66.48,51379.0,61.8998,62.0305,61.8625,62.0305,51379.0
2021-12-31 11:35:00,66.47,66.53,66.31,66.35,39435.0,62.0211,62.0771,61.8718,61.9092,39435.0
2021-12-31 11:40:00,66.36,66.44,66.34,66.39,40568.0,61.9185,61.9931,61.8998,61.9465,40568.0
2021-12-31 11:45:00,66.39,66.39,66.33,66.34,22117.0,61.9465,61.9465,61.8905,61.8998,22117.0
2021-12-31 11:50:00,66.34,66.35,66.2,66.29,73758.0,61.8998,61.9092,61.7692,61.8532,73758.0
2021-12-31 11:55:00,66.29,66.4,66.2,66.35,82787.0,61.8532,61.9558,61.7692,61.9092,82787.0
2021-12-31 12:00:00,66.37,66.46,66.3,66.35,76122.0,61.9278,62.0118,61.8625,61.9092,76122.0
2021-12-31 12:05:00,66.39,66.63,66.35,66.61,51952.0,61.9465,62.1704,61.9092,62.1518,51952.0
2021-12-31 12:10:00,66.61,66.65,66.49,66.54,24696.0,62.1518,62.1891,62.0398,62.0865,24696.0
2021-12-31 12:15:00,66.56,66.56,66.45,66.52,16527.0,62.1051,62.1051,62.0025,62.0678,16527.0
2021-12-31 12:20:00,66.52,66.54,66.34,66.38,26735.0,62.0678,62.0865,61.8998,61.9372,26735.0
2021-12-31 12:25:00,66.38,66.41,66.28,66.29,37980.0,61.9372,61.9652,61.8439,61.8532,37980.0
2021-12-31 12:30:00,66.31,66.45,66.31,66.45,17720.0,61.8718,62.0025,61.8718,62.0025,17720.0
2021-12-31 12:35:00,66.45,66.54,66.43,66.53,12920.0,62.0025,62.0865,61.9838,62.0771,12920.0
2021-12-31 12:40:00,66.54,66.56,66.3,66.34,59800.0,62.0865,62.1051,61.8625,61.8998,59800.0
2021-12-31 12:45:00,66.36,66.43,66.32,66.41,24953.0,61.9185,61.9838,61.8812,61.9652,24953.0
2021-12-31 12:50:00,66.41,66.48,66.41,66.43,15776.0,61.9652,62.0305,61.9652,61.9838,15776.0
2021-12-31 12:55:00,66.42,66.54,66.37,66.53,16591.0,61.9745,62.0865,61.9278,62.0771,16591.0
2021-12-31 13:00:00,66.53,66.58,66.47,66.48,31998.0,62.0771,62.1238,62.0211,62.0305,31998.0
2021-12-31 13:05:00,66.5,66.52,66.23,66.24,81793.0,62.0491,62.0678,61.7972,61.8065,81793.0
2021-12-31 13:10:00,66.23,66.4,66.19,66.38,46701.0,61.7972,61.9558,61.7599,61.9372,46701.0
2021-12-31 13:15:00,66.38,66.41,66.2,66.22,37412.0,61.9372,61.9652,61.7692,61.7879,37412.0
2021-12-31 13:20:00,66.23,66.33,66.19,66.33,7533.0,61.7972,61.8905,61.7599,61.8905,7533.0
2021-12-31 13:25:00,66.35,66.48,66.35,66.48,15634.0,61.9092,62.0305,61.9092,62.0305,15634.0
2021-12-31 13:30:00,66.45,66.56,66.43,66.53,12438.0,62.0025,62.1051,61.9838,62.0771,12438.0
2021-12-31 13:35:00,66.53,66.53,66.48,66.51,10007.0,62.0771,62.0771,62.0305,62.0585,10007.0
2021-12-31 13:40:00,66.49,66.55,66.48,66.54,12627.0,62.0398,62.0958,62.0305,62.0865,12627.0
2021-12-31 13:45:00,66.54,66.56,66.52,66.56,13802.0,62.0865,62.1051,62.0678,62.1051,13802.0
2021-12-31 13:50:00,66.56,66.61,66.53,66.61,35272.0,62.1051,62.1518,62.0771,62.1518,35272.0
2021-12-31 13:55:00,66.6,66.67,66.59,66.67,15185.0,62.1424,62.2078,62.1331,62.2078,15185.0
2021-12-31 14:00:00,66.66,66.68,66.54,66.54,12481.0,62.1984,62.2171,62.0865,62.0865,12481.0
2021-12-31 14:05:00,66.53,66.58,66.5,66.58,14990.0,62.0771,62.1238,62.0491,62.1238,14990.0
2021-12-31 14:10:00,66.59,66.63,66.54,66.57,16939.0,62.1331,62.1704,62.0865,62.1144,16939.0
2021-12-31 14:15:00,66.57,66.61,66.56,66.6,12218.0,62.1144,62.1518,62.1051,62.1424,12218.0
2021-12-31 14:20:00,66.62,66.65,66.6,66.6,14242.0,62.1611,62.1891,62.1424,62.1424,14242.0
2021-12-31 14:25:00,66.6,66.75,66.59,66.73,28624.0,62.1424,62.2824,62.1331,62.2637,28624.0
2021-12-31 14:30:00,66.73,66.81,66.72,66.72,21238.0,62.2637,62.3384,62.2544,62.2544,21238.0
2021-12-31 14:35:00,66.73,66.75,66.69,66.72,13774.0,62.2637,62.2824,62.2264,62.2544,13774.0
2021-12-31 14:40:00,66.7,66.7,66.66,66.68,11847.0,62.2357,62.2357,62.1984,62.2171,11847.0
2021-12-31 14:45:00,66.67,66.68,66.61,66.66,7943.0,62.2078,62.2171,62.1518,62.1984,7943.0
2021-12-31 14:50:00,66.66,66.66,66.59,66.62,12072.0,62.1984,62.1984,62.1331,62.1611,12072.0
2021-12-31 14:55:00,66.61,66.64,66.57,66.61,21255.0,62.1518,62.1798,62.1144,62.1518,21255.0
2021-12-31 15:00:00,66.61,66.68,66.6,66.64,19252.0,62.1518,62.2171,62.1424,62.1798,19252.0
2021-12-31 15:05:00,66.63,66.65,66.59,66.63,11556.0,62.1704,62.1891,62.1331,62.1704,11556.0
2021-12-31 15:10:00,66.63,66.7,66.62,66.66,18807.0,62.1704,62.2357,62.1611,62.1984,18807.0
2021-12-31 15:15:00,66.66,66.69,66.64,66.69,19900.0,62.1984,62.2264,62.1798,62.2264,19900.0
2021-12-31 15:20:00,66.69,66.69,66.61,66.68,16049.0,62.2264,62.2264,62.1518,62.2171,16049.0
2021-12-31 15:25:00,66.67,66.75,66.66,66.73,21246.0,62.2078,62.2824,62.1984,62.2637,21246.0
2021-12-31 15:30:00,66.74,66.76,66.65,66.67,23558.0,62.2731,62.2917,62.1891,62.2078,23558.0
2021-12-31 15:35:00,66.68,66.73,66.66,66.73,24409.0,62.2171,62.2637,62.1984,62.2637,24409.0
2021-12-31 15:40:00,66.74,66.75,66.67,66.71,45124.0,62.2731,62.2824,62.2078,62.2451,45124.0
2021-12-31 15:45:00,66.72,66.76,66.68,66.69,36932.0,62.2544,62.2917,62.2171,62.2264,36932.0
2021-12-31 15:50:00,66.68,66.69,66.34,66.4,98441.0,62.2171,62.2264,61.8998,61.9558,98441.0
2021-12-31 15:55:00,66.41,66.56,66.41,66.52,236241.0,61.9652,62.1051,61.9652,62.0678,236241.0
2022-01-03 09:30:00,66.44,66.87,66.28,66.49,147267.0,61.9931,62.3944,61.8439,62.0398,147267.0
2022-01-03 09:35:00,66.49,66.65,66.32,66.49,36986.0,62.0398,62.1891,61.8812,62.0398,36986.0
2022-01-03 09:40:00,66.52,66.63,66.36,66.47,46021.0,62.0678,62.1704,61.9185,62.0211,46021.0
2022-01-03 09:45:00,66.46,66.56,66.14,66.23,56932.0,62.0118,62.1051,61.7132,61.7972,56932.0
2022-01-03 09:50:00,66.27,66.27,65.79,65.84,55183.0,61.8345,61.8345,61.3867,61.4333,55183.0
2022-01-03 09:55:00,65.81,65.9,65.67,65.73,59726.0,61.4053,61.4893,61.2747,61.3307,59726.0
2022-01-03 10:00:00,65.74,66.01,65.67,65.91,54695.0,61.34,61.5919,61.2747,61.4986,54695.0
2022-01-03 10:05:00,65.88,65.91,65.66,65.73,41246.0,61.4706,61.4986,61.2654,61.3307,41246.0
2022-01-03 10:10:00,65.74,66.03,65.69,66.0,31883.0,61.34,61.6106,61.2933,61.5826,31883.0
2022-01-03 10:15:00,65.98,66.0,65.85,65.87,28749.0,61.5639,61.5826,61.4426,61.4613,28749.0
2022-01-03 10:20:00,65.85,65.88,65.69,65.87,34820.0,61.4426,61.4706,61.2933,61.4613,34820.0
2022-01-03 10:25:00,65.89,66.15,65.85,66.12,40909.0,61.48,61.7226,61.4426,61.6946,40909.0
2022-01-03 10:30:00,66.12,66.15,65.94,65.98,37086.0,61.6946,61.7226,61.5266,61.5639,37086.0
2022-01-03 10:35:00,66.0,66.11,65.95,66.03,26862.0,61.5826,61.6852,61.5359,61.6106,26862.0
2022-01-03 10:40:00,66.01,66.14,65.94,66.09,26046.0,61.5919,61.7132,61.5266,61.6666,26046.0
2022-01-03 10:45:00,66.07,66.25,66.02,66.25,32446.0,61.6479,61.8159,61.6013,61.8159,32446.0
2022-01-03 10:50:00,66.24,66.26,66.11,66.14,31432.0,61.8065,61.8252,61.6852,61.7132,31432.0
2022-01-03 10:55:00,66.14,66.2,66.1,66.19,19604.0,61.7132,61.7692,61.6759,61.7599,19604.0
2022-01-03 11:00:00,66.2,66.27,66.14,66.23,41057.0,61.7692,61.8345,61.7132,61.7972,41057.0
2022-01-03 11:05:00,66.23,66.46,66.2,66.4,54514.0,61.7972,62.0118,61.7692,61.9558,54514.0
2022-01-03 11:10:00,66.41,66.43,66.24,66.28,24650.0,61.9652,61.9838,61.8065,61.8439,24650.0
2022-01-03 11:15:00,66.28,66.3,66.18,66.29,39135.0,61.8439,61.8625,61.7505,61.8532,39135.0
2022-01-03 11:20:00,66.28,66.39,66.17,66.39,30530.0,61.8439,61.9465,61.7412,61.9465,30530.0
2022-01-03 11:25:00,66.38,66.46,66.27,66.39,62078.0,61.9372,62.0118,61.8345,61.9465,62078.0
2022-01-03 11:30:00,66.38,66.39,66.31,66.37,25555.0,61.9372,61.9465,61.8718,61.9278,25555.0
2022-01-03 11:35:00,66.38,66.39,66.22,66.28,27646.0,61.9372,61.9465,61.7879,61.8439,27646.0
2022-01-03 11:40:00,66.3,66.49,66.3,66.43,29648.0,61.8625,62.0398,61.8625,61.9838,29648.0
2022-01-03 11:45:00,66.43,66.53,66.39,66.42,31022.0,61.9838,62.0771,61.9465,61.9745,31022.0
2022-01-03 11:50:00,66.41,66.41,66.29,66.39,27798.0,61.9652,61.9652,61.8532,61.9465,27798.0
2022-01-03 11:55:00,66.38,66.4,66.27,66.32,20048.0,61.9372,61.9558,61.8345,61.8812,20048.0
2022-01-03 12:00:00,66.32,66.41,66.29,66.33,40928.0,61.8812,61.9652,61.8532,61.8905,40928.0
2022-01-03 12:05:00,66.31,66.56,66.29,66.56,34006.0,61.8718,62.1051,61.8532,62.1051,34006.0
2022-01-03 12:10:00,66.55,66.55,66.26,66.3,33480.0,62.0958,62.0958,61.8252,61.8625,33480.0
2022-01-03 12:15:00,66.3,66.34,66.23,66.25,18469.0,61.8625,61.8998,61.7972,61.8159,18469.0
2022-01-03 12:20:00,66.27,66.41,66.26,66.39,20187.0,61.8345,61.9652,61.8252,61.9465,20187.0
2022-01-03 12:25:00,66.4,66.54,66.4,66.53,25906.0,61.9558,62.0865,61.9558,62.0771,25906.0
2022-01-03 12:30:00,66.53,66.58,66.48,66.58,15644.0,62.0771,62.1238,62.0305,62.1238,15644.0
2022-01-03 12:35:00,66.58,66.66,66.55,66.6,21674.0,62.1238,62.1984,62.0958,62.1424,21674.0
2022-01-03 12:40:00,66.6,66.61,66.53,66.6,22375.0,62.1424,62.1518,62.0771,62.1424,22375.0
2022-01-03 12:45:00,66.61,66.66,66.6,66.66,16050.0,62.1518,62.1984,62.1424,62.1984,16050.0
2022-01-03 12:50:00,66.66,66.76,66.64,66.65,53787.0,62.1984,62.2917,62.1798,62.1891,53787.0
2022-01-03 12:55:00,66.65,66.7,66.64,66.66,22109.0,62.1891,62.2357,62.1798,62.1984,22109.0
2022-01-03 13:00:00,66.66,66.69,66.6,66.62,19144.0,62.1984,62.2264,62.1424,62.1611,19144.0
2022-01-03 13:05:00,66.62,66.66,66.58,66.61,13715.0,62.1611,62.1984,62.1238,62.1518,13715.0
2022-01-03 13:10:00,66.6,66.73,66.58,66.71,19727.0,62.1424,62.2637,62.1238,62.2451,19727.0
2022-01-03 13:15:00,66.71,66.8,66.69,66.7,83091.0,62.2451,62.3291,62.2264,62.2357,83091.0
2022-01-03 13:20:00,66.71,66.72,66.56,66.71,33977.0,62.2451,62.2544,62.1051,62.2451,33977.0
2022-01-03 13:25:00,66.73,66.81,66.72,66.8,22898.0,62.2637,62.3384,62.2544,62.3291,22898.0
2022-01-03 13:30:00,66.8,66.81,66.65,66.65,27787.0,62.3291,62.3384,62.1891,62.1891,27787.0
2022-01-03 13:35:00,66.66,66.75,66.66,66.75,16624.0,62.1984,62.2824,62.1984,62.2824,16624.0
2022-01-03 13:40:00,66.74,66.83,66.7,66.83,24365.0,62.2731,62.357,62.2357,62.357,24365.0
2022-01-03 13:45:00,66.83,66.88,66.8,66.85,25101.0,62.357,62.4037,62.3291,62.3757,25101.0
2022-01-03 13:50:00,66.84,66.89,66.81,66.87,17504.0,62.3664,62.413,62.3384,62.3944,17504.0
2022-01-03 13:55:00,66.87,66.89,66.7,66.76,45965.0,62.3944,62.413,62.2357,62.2917,45965.0
2022-01-03 14:00:00,66.75,66.8,66.73,66.78,23705.0,62.2824,62.3291,62.2637,62.3104,23705.0
2022-01-03 14:05:00,66.79,66.87,66.79,66.87,19395.0,62.3197,62.3944,62.3197,62.3944,19395.0
2022-01-03 14:10:00,66.86,66.89,66.84,66.88,20256.0,62.385,62.413,62.3664,62.4037,20256.0
2022-01-03 14:15:00,66.88,66.95,66.85,66.94,21542.0,62.4037,62.469,62.3757,62.4597,21542.0
2022-01-03 14:20:00,66.95,66.99,66.89,66.96,29422.0,62.469,62.5063,62.413,62.4783,29422.0
2022-01-03 14:25:00,66.97,66.98,66.88,66.94,27966.0,62.4877,62.497,62.4037,62.4597,27966.0
2022-01-03 14:30:00,66.96,66.99,66.93,66.94,28459.0,62.4783,62.5063,62.4504,62.4597,28459.0
2022-01-03 14:35:00,66.94,66.94,66.82,66.86,35986.0,62.4597,62.4597,62.3477,62.385,35986.0
2022-01-03 14:40:00,66.85,66.96,66.85,66.95,31312.0,62.3757,62.4783,62.3757,62.469,31312.0
2022-01-03 14:45:00,66.96,67.06,66.95,67.0,39349.0,62.4783,62.5716,62.469,62.5157,39349.0
2022-01-03 14:50:00,67.0,67.0,66.86,66.93,38952.0,62.5157,62.5157,62.385,62.4504,38952.0
2022-01-03 14:55:00,66.94,66.95,66.9,66.91,17158.0,62.4597,62.469,62.4224,62.4317,17158.0
2022-01-03 15:00:00,66.9,66.97,66.9,66.95,23359.0,62.4224,62.4877,62.4224,62.469,23359.0
2022-01-03 15:05:00,66.94,66.94,66.89,66.92,26601.0,62.4597,62.4597,62.413,62.441,26601.0
2022-01-03 15:10:00,66.93,66.97,66.88,66.96,28396.0,62.4504,62.4877,62.4037,62.4783,28396.0
2022-01-03 15:15:00,66.98,67.06,66.96,67.06,33665.0,62.497,62.5716,62.4783,62.5716,33665.0
2022-01-03 15:20:00,67.04,67.1,67.02,67.04,27269.0,62.553,62.609,62.5343,62.553,27269.0
2022-01-03 15:25:00,67.05,67.1,67.02,67.07,38077.0,62.5623,62.609,62.5343,62.581,38077.0
2022-01-03 15:30:00,67.09,67.12,67.02,67.04,60791.0,62.5996,62.6276,62.5343,62.553,60791.0
2022-01-03 15:35:00,67.03,67.05,66.98,67.03,45170.0,62.5437,62.5623,62.497,62.5437,45170.0
2022-01-03 15:40:00,67.04,67.05,66.88,66.9,48831.0,62.553,62.5623,62.4037,62.4224,48831.0
2022-01-03 15:45:00,66.9,66.9,66.82,66.88,75799.0,62.4224,62.4224,62.3477,62.4037,75799.0
2022-01-03 15:50:00,66.89,66.94,66.8,66.85,165469.0,62.413,62.4597,62.3291,62.3757,165469.0
2022-01-03 15:55:00,66.86,67.06,66.74,66.8,553706.0,62.385,62.5716,62.2731,62.3291,553706.0
2022-01-04 09:30:00,67.17,67.17,66.33,67.04,191336.0,62.6743,62.6743,61.8905,62.553,191336.0
2022-01-04 09:35:00,66.98,67.42,66.94,67.16,77540.0,62.497,62.9076,62.4597,62.665,77540.0
2022-01-04 09:40:00,67.14,67.2,66.9,67.06,73287.0,62.6463,62.7023,62.4224,62.5716,73287.0
2022-01-04 09:45:00,67.05,67.08,66.61,66.81,67146.0,62.5623,62.5903,62.1518,62.3384,67146.0
2022-01-04 09:50:00,66.78,67.03,66.65,66.83,57586.0,62.3104,62.5437,62.1891,62.357,57586.0
2022-01-04 09:55:00,66.82,66.82,66.66,66.78,49511.0,62.3477,62.3477,62.1984,62.3104,49511.0
2022-01-04 10:00:00,66.77,66.8,66.61,66.65,56471.0,62.3011,62.3291,62.1518,62.1891,56471.0
2022-01-04 10:05:00,66.66,66.75,66.63,66.7,57244.0,62.1984,62.2824,62.1704,62.2357,57244.0
2022-01-04 10:10:00,66.68,66.72,66.37,66.47,63134.0,62.2171,62.2544,61.9278,62.0211,63134.0
2022-01-04 10:15:00,66.46,66.51,66.43,66.49,40481.0,62.0118,62.0585,61.9838,62.0398,40481.0
2022-01-04 10:20:00,66.5,66.51,66.33,66.46,70557.0,62.0491,62.0585,61.8905,62.0118,70557.0
2022-01-04 10:25:00,66.48,66.59,66.37,66.51,57441.0,62.0305,62.1331,61.9278,62.0585,57441.0
2022-01-04 10:30:00,66.51,66.51,66.39,66.41,51215.0,62.0585,62.0585,61.9465,61.9652,51215.0
2022-01-04 10:35:00,66.42,66.43,66.09,66.13,79402.0,61.9745,61.9838,61.6666,61.7039,79402.0
2022-01-04 10:40:00,66.12,66.15,65.79,65.79,107343.0,61.6946,61.7226,61.3867,61.3867,107343.0
2022-01-04 10:45:00,65.81,65.87,65.72,65.8,68801.0,61.4053,61.4613,61.3213,61.396,68801.0
2022-01-04 10:50:00,65.77,65.83,65.65,65.65,71369.0,61.368,61.424,61.256,61.256,71369.0
2022-01-04 10:55:00,65.64,65.65,65.31,65.42,130053.0,61.2467,61.256,60.9388,61.0414,130053.0
2022-01-04 11:00:00,65.42,65.42,64.89,64.93,188021.0,61.0414,61.0414,60.5469,60.5842,188021.0
2022-01-04 11:05:00,64.92,65.1,64.82,64.93,89609.0,60.5749,60.7428,60.4816,60.5842,89609.0
2022-01-04 11:10:00,64.95,65.09,64.77,64.89,144222.0,60.6029,60.7335,60.4349,60.5469,144222.0
2022-01-04 11:15:00,64.88,64.96,64.79,64.92,75532.0,60.5376,60.6122,60.4536,60.5749,75532.0
2022-01-04 11:20:00,64.92,65.06,64.89,65.0,71479.0,60.5749,60.7055,60.5469,60.6495,71479.0
2022-01-04 11:25:00,64.99,65.17,64.94,65.16,58034.0,60.6402,60.8081,60.5935,60.7988,58034.0
2022-01-04 11:30:00,65.15,65.2,65.01,65.17,75474.0,60.7895,60.8361,60.6589,60.8081,75474.0
2022-01-04 11:35:00,65.17,65.22,64.86,64.96,83503.0,60.8081,60.8548,60.5189,60.6122,83503.0
2022-01-04 11:40:00,64.96,65.0,64.84,64.98,98782.0,60.6122,60.6495,60.5002,60.6309,98782.0
2022-01-04 11:45:00,64.97,65.12,64.97,65.05,54551.0,60.6215,60.7615,60.6215,60.6962,54551.0
2022-01-04 11:50:00,65.05,65.07,64.95,64.97,36835.0,60.6962,60.7148,60.6029,60.6215,36835.0
2022-01-04 11:55:00,64.98,65.0,64.9,64.93,35691.0,60.6309,60.6495,60.5562,60.5842,35691.0
2022-01-04 12:00:00,64.93,65.06,64.92,64.98,40916.0,60.5842,60.7055,60.5749,60.6309,40916.0
2022-01-04 12:05:00,64.97,64.99,64.88,64.98,36881.0,60.6215,60.6402,60.5376,60.6309,36881.0
2022-01-04 12:10:00,64.98,65.01,64.93,64.98,50288.0,60.6309,60.6589,60.5842,60.6309,50288.0
2022-01-04 12:15:00,64.97,64.99,64.91,64.94,29935.0,60.6215,60.6402,60.5656,60.5935,29935.0
2022-01-04 12:20:00,64.93,64.97,64.82,64.84,32884.0,60.5842,60.6215,60.4816,60.5002,32884.0
2022-01-04 12:25:00,64.81,64.92,64.77,64.78,57549.0,60.4722,60.5749,60.4349,60.4443,57549.0
2022-01-04 12:30:00,64.78,64.86,64.77,64.82,29627.0,60.4443,60.5189,60.4349,60.4816,29627.0
2022-01-04 12:35:00,64.83,64.86,64.81,64.82,31171.0,60.4909,60.5189,60.4722,60.4816,31171.0
2022-01-04 12:40:00,64.81,64.86,64.77,64.77,34280.0,60.4722,60.5189,60.4349,60.4349,34280.0
2022-01-04 12:45:00,64.77,64.86,64.75,64.76,37731.0,60.4349,60.5189,60.4163,60.4256,37731.0
2022-01-04 12:50:00,64.75,64.85,64.75,64.8,58608.0,60.4163,60.5096,60.4163,60.4629,58608.0
2022-01-04 12:55:00,64.8,64.83,64.72,64.77,54826.0,60.4629,60.4909,60.3883,60.4349,54826.0
2022-01-04 13:00:00,64.77,64.87,64.77,64.85,36505.0,60.4349,60.5282,60.4349,60.5096,36505.0
2022-01-04 13:05:00,64.83,64.85,64.77,64.8,27679.0,60.4909,60.5096,60.4349,60.4629,27679.0
2022-01-04 13:10:00,64.79,64.86,64.74,64.76,45522.0,60.4536,60.5189,60.4069,60.4256,45522.0
2022-01-04 13:15:00,64.76,64.78,64.62,64.62,32137.0,60.4256,60.4443,60.295,60.295,32137.0
2022-01-04 13:20:00,64.62,64.65,64.55,64.62,19114.0,60.295,60.323,60.2296,60.295,19114.0
2022-01-04 13:25:00,64.62,64.66,64.58,64.59,50994.0,60.295,60.3323,60.2576,60.267,50994.0
2022-01-04 13:30:00,64.59,64.6,64.44,64.46,206084.0,60.267,60.2763,60.127,60.1457,206084.0
2022-01-04 13:35:00,64.47,64.57,64.45,64.56,47496.0,60.155,60.2483,60.1363,60.239,47496.0
2022-01-04 13:40:00,64.55,64.59,64.51,64.52,45068.0,60.2296,60.267,60.1923,60.2017,45068.0
2022-01-04 13:45:00,64.52,64.61,64.52,64.59,25224.0,60.2017,60.2856,60.2017,60.267,25224.0
2022-01-04 13:50:00,64.6,64.72,64.6,64.72,29738.0,60.2763,60.3883,60.2763,60.3883,29738.0
2022-01-04 13:55:00,64.71,64.74,64.66,64.66,22374.0,60.3789,60.4069,60.3323,60.3323,22374.0
2022-01-04 14:00:00,64.66,64.68,64.6,64.65,28249.0,60.3323,60.3509,60.2763,60.323,28249.0
2022-01-04 14:05:00,64.64,64.71,64.63,64.66,43785.0,60.3136,60.3789,60.3043,60.3323,43785.0
2022-01-04 14:10:00,64.65,64.71,64.64,64.7,23562.0,60.323,60.3789,60.3136,60.3696,23562.0
2022-01-04 14:15:00,64.7,64.83,64.69,64.83,27509.0,60.3696,60.4909,60.3603,60.4909,27509.0
2022-01-04 14:20:00,64.83,64.9,64.78,64.83,51763.0,60.4909,60.5562,60.4443,60.4909,51763.0
2022-01-04 14:25:00,64.81,64.98,64.8,64.95,33006.0,60.4722,60.6309,60.4629,60.6029,33006.0
2022-01-04 14:30:00,64.96,65.03,64.93,64.94,53480.0,60.6122,60.6775,60.5842,60.5935,53480.0
2022-01-04 14:35:00,64.94,64.96,64.87,64.89,49754.0,60.5935,60.6122,60.5282,60.5469,49754.0
2022-01-04 14:40:00,64.88,64.94,64.83,64.85,38694.0,60.5376,60.5935,60.4909,60.5096,38694.0
2022-01-04 14:45:00,64.84,64.91,64.83,64.91,26052.0,60.5002,60.5656,60.4909,60.5656,26052.0
2022-01-04 14:50:00,64.91,65.04,64.91,65.04,26058.0,60.5656,60.6868,60.5656,60.6868,26058.0
2022-01-04 14:55:00,65.04,65.08,64.98,65.03,64383.0,60.6868,60.7242,60.6309,60.6775,64383.0
2022-01-04 15:00:00,65.03,65.16,65.03,65.14,32828.0,60.6775,60.7988,60.6775,60.7802,32828.0
2022-01-04 15:05:00,65.14,65.14,65.07,65.11,39843.0,60.7802,60.7802,60.7148,60.7522,39843.0
2022-01-04 15:10:00,65.11,65.16,65.07,65.14,38187.0,60.7522,60.7988,60.7148,60.7802,38187.0
2022-01-04 15:15:00,65.14,65.16,65.09,65.14,56601.0,60.7802,60.7988,60.7335,60.7802,56601.0
2022-01-04 15:20:00,65.14,65.28,65.14,65.28,55823.0,60.7802,60.9108,60.7802,60.9108,55823.0
2022-01-04 15:25:00,65.28,65.29,65.2,65.2,55395.0,60.9108,60.9201,60.8361,60.8361,55395.0
2022-01-04 15:30:00,65.2,65.25,65.13,65.2,73300.0,60.8361,60.8828,60.7708,60.8361,73300.0
2022-01-04 15:35:00,65.19,65.23,65.14,65.2,68832.0,60.8268,60.8641,60.7802,60.8361,68832.0
2022-01-04 15:40:00,65.2,65.26,65.14,65.16,81640.0,60.8361,60.8921,60.7802,60.7988,81640.0
2022-01-04 15:45:00,65.16,65.24,65.15,65.23,74291.0,60.7988,60.8735,60.7895,60.8641,74291.0
2022-01-04 15:50:00,65.23,65.31,65.12,65.15,239187.0,60.8641,60.9388,60.7615,60.7895,239187.0
2022-01-04 15:55:00,65.15,65.24,65.12,65.13,324632.0,60.7895,60.8735,60.7615,60.7708,324632.0
2022-01-05 09:30:00,64.98,64.98,64.62,64.81,130454.0,60.6309,60.6309,60.295,60.4722,130454.0
2022-01-05 09:35:00,64.78,65.23,64.76,65.04,67501.0,60.4443,60.8641,60.4256,60.6868,67501.0
2022-01-05 09:40:00,65.07,65.29,65.05,65.22,52269.0,60.7148,60.9201,60.6962,60.8548,52269.0
2022-01-05 09:45:00,65.2,65.51,65.18,65.33,52399.0,60.8361,61.1254,60.8175,60.9574,52399.0
2022-01-05 09:50:00,65.33,65.65,65.28,65.62,48142.0,60.9574,61.256,60.9108,61.228,48142.0
2022-01-05 09:55:00,65.62,65.77,65.55,65.61,179136.0,61.228,61.368,61.1627,61.2187,179136.0
2022-01-05 10:00:00,65.61,65.66,65.48,65.55,54756.0,61.2187,61.2654,61.0974,61.1627,54756.0
2022-01-05 10:05:00,65.54,65.71,65.39,65.71,63001.0,61.1534,61.312,61.0134,61.312,63001.0
2022-01-05 10:10:00,65.72,65.82,65.61,65.61,116293.0,61.3213,61.4146,61.2187,61.2187,116293.0
2022-01-05 10:15:00,65.61,65.8,65.6,65.65,71597.0,61.2187,61.396,61.2094,61.256,71597.0
2022-01-05 10:20:00,65.65,65.77,65.51,65.56,92311.0,61.256,61.368,61.1254,61.172,92311.0
2022-01-05 10:25:00,65.55,65.88,65.55,65.67,51605.0,61.1627,61.4706,61.1627,61.2747,51605.0
2022-01-05 10:30:00,65.65,65.71,65.52,65.59,72556.0,61.256,61.312,61.1347,61.2,72556.0
2022-01-05 10:35:00,65.61,65.91,65.59,65.91,149772.0,61.2187,61.4986,61.2,61.4986,149772.0
2022-01-05 10:40:00,65.9,66.04,65.89,66.0,114574.0,61.4893,61.6199,61.48,61.5826,114574.0
2022-01-05 10:45:00,66.0,66.01,65.57,65.6,56287.0,61.5826,61.5919,61.1814,61.2094,56287.0
2022-01-05 10:50:00,65.58,65.71,65.5,65.68,63017.0,61.1907,61.312,61.1161,61.284,63017.0
2022-01-05 10:55:00,65.69,65.86,65.62,65.85,70071.0,61.2933,61.452,61.228,61.4426,70071.0
2022-01-05 11:00:00,65.83,66.0,65.74,66.0,66995.0,61.424,61.5826,61.34,61.5826,66995.0
2022-01-05 11:05:00,66.01,66.11,65.94,66.04,85782.0,61.5919,61.6852,61.5266,61.6199,85782.0
2022-01-05 11:10:00,66.03,66.04,65.71,65.78,53908.0,61.6106,61.6199,61.312,61.3773,53908.0
2022-01-05 11:15:00,65.77,65.83,65.7,65.79,31819.0,61.368,61.424,61.3027,61.3867,31819.0
2022-01-05 11:20:00,65.8,65.84,65.77,65.78,24079.0,61.396,61.4333,61.368,61.3773,24079.0
2022-01-05 11:25:00,65.77,65.9,65.77,65.8,112766.0,61.368,61.4893,61.368,61.396,112766.0
2022-01-05 11:30:00,65.81,65.83,65.63,65.69,29824.0,61.4053,61.424,61.2374,61.2933,29824.0
2022-01-05 11:35:00,65.69,65.75,65.68,65.74,30877.0,61.2933,61.3493,61.284,61.34,30877.0
2022-01-05 11:40:00,65.74,65.96,65.74,65.95,85751.0,61.34,61.5453,61.34,61.5359,85751.0
2022-01-05 11:45:00,65.95,65.98,65.93,65.97,23974.0,61.5359,61.5639,61.5173,61.5546,23974.0
2022-01-05 11:50:00,65.98,65.99,65.91,65.98,21889.0,61.5639,61.5733,61.4986,61.5639,21889.0
2022-01-05 11:55:00,65.97,66.1,65.94,66.1,19045.0,61.5546,61.6759,61.5266,61.6759,19045.0
2022-01-05 12:00:00,66.1,66.1,65.98,66.02,29617.0,61.6759,61.6759,61.5639,61.6013,29617.0
2022-01-05 12:05:00,66.04,66.04,65.94,65.96,17418.0,61.6199,61.6199,61.5266,61.5453,17418.0
2022-01-05 12:10:00,65.97,66.1,65.94,66.1,28449.0,61.5546,61.6759,61.5266,61.6759,28449.0
2022-01-05 12:15:00,66.09,66.18,66.07,66.16,85166.0,61.6666,61.7505,61.6479,61.7319,85166.0
2022-01-05 12:20:00,66.16,66.22,66.12,66.17,19783.0,61.7319,61.7879,61.6946,61.7412,19783.0
2022-01-05 12:25:00,66.16,66.27,66.15,66.21,23030.0,61.7319,61.8345,61.7226,61.7785,23030.0
2022-01-05 12:30:00,66.21,66.21,66.06,66.11,37587.0,61.7785,61.7785,61.6386,61.6852,37587.0
2022-01-05 12:35:00,66.12,66.12,66.07,66.09,43181.0,61.6946,61.6946,61.6479,61.6666,43181.0
2022-01-05 12:40:00,66.09,66.1,65.94,65.94,42154.0,61.6666,61.6759,61.5266,61.5266,42154.0
2022-01-05 12:45:00,65.94,65.96,65.75,65.75,21658.0,61.5266,61.5453,61.3493,61.3493,21658.0
2022-01-05 12:50:00,65.76,65.77,65.66,65.67,20412.0,61.3587,61.368,61.2654,61.2747,20412.0
2022-01-05 12:55:00,65.67,65.7,65.61,65.67,16073.0,61.2747,61.3027,61.2187,61.2747,16073.0
2022-01-05 13:00:00,65.66,65.69,65.6,65.6,24582.0,61.2654,61.2933,61.2094,61.2094,24582.0
2022-01-05 13:05:00,65.61,65.62,65.57,65.61,21984.0,61.2187,61.228,61.1814,61.2187,21984.0
2022-01-05 13:10:00,65.61,65.61,65.51,65.59,21364.0,61.2187,61.2187,61.1254,61.2,21364.0
2022-01-05 13:15:00,65.59,65.63,65.53,65.55,16904.0,61.2,61.2374,61.1441,61.1627,16904.0
2022-01-05 13:20:00,65.56,65.65,65.55,65.56,28746.0,61.172,61.256,61.1627,61.172,28746.0
2022-01-05 13:25:00,65.56,65.69,65.54,65.59,38569.0,61.172,61.2933,61.1534,61.2,38569.0
2022-01-05 13:30:00,65.59,65.6,65.43,65.52,52495.0,61.2,61.2094,61.0507,61.1347,52495.0
2022-01-05 13:35:00,65.52,65.64,65.51,65.62,40907.0,61.1347,61.2467,61.1254,61.228,40907.0
2022-01-05 13:40:00,65.62,65.65,65.56,65.58,18337.0,61.228,61.256,61.172,61.1907,18337.0
2022-01-05 13:45:00,65.58,65.67,65.57,65.62,32649.0,61.1907,61.2747,61.1814,61.228,32649.0
2022-01-05 13:50:00,65.62,65.78,65.61,65.7,107094.0,61.228,61.3773,61.2187,61.3027,107094.0
2022-01-05 13:55:00,65.69,65.75,65.66,65.67,36212.0,61.2933,61.3493,61.2654,61.2747,36212.0
2022-01-05 14:00:00,65.67,65.83,65.55,65.66,62580.0,61.2747,61.424,61.1627,61.2654,62580.0
2022-01-05 14:05:00,65.67,65.67,65.48,65.48,54397.0,61.2747,61.2747,61.0974,61.0974,54397.0
2022-01-05 14:10:00,65.49,65.49,65.22,65.27,33427.0,61.1067,61.1067,60.8548,60.9015,33427.0
2022-01-05 14:15:00,65.26,65.32,65.16,65.16,46070.0,60.8921,60.9481,60.7988,60.7988,46070.0
2022-01-05 14:20:00,65.16,65.28,65.08,65.28,81612.0,60.7988,60.9108,60.7242,60.9108,81612.0
2022-01-05 14:25:00,65.27,65.33,65.22,65.25,47930.0,60.9015,60.9574,60.8548,60.8828,47930.0
2022-01-05 14:30:00,65.24,65.31,65.08,65.09,22372.0,60.8735,60.9388,60.7242,60.7335,22372.0
2022-01-05 14:35:00,65.09,65.14,65.0,65.02,41285.0,60.7335,60.7802,60.6495,60.6682,41285.0
2022-01-05 14:40:00,65.01,65.01,64.91,64.97,36070.0,60.6589,60.6589,60.5656,60.6215,36070.0
2022-01-05 14:45:00,64.97,65.01,64.89,64.92,61283.0,60.6215,60.6589,60.5469,60.5749,61283.0
2022-01-05 14:50:00,64.93,64.97,64.89,64.91,39092.0,60.5842,60.6215,60.5469,60.5656,39092.0
2022-01-05 14:55:00,64.91,64.93,64.84,64.9,36806.0,60.5656,60.5842,60.5002,60.5562,36806.0
2022-01-05 15:00:00,64.9,64.91,64.73,64.78,47619.0,60.5562,60.5656,60.3976,60.4443,47619.0
2022-01-05 15:05:00,64.79,64.81,64.68,64.7,47371.0,60.4536,60.4722,60.3509,60.3696,47371.0
2022-01-05 15:10:00,64.7,64.84,64.66,64.81,55059.0,60.3696,60.5002,60.3323,60.4722,55059.0
2022-01-05 15:15:00,64.81,64.82,64.73,64.74,46007.0,60.4722,60.4816,60.3976,60.4069,46007.0
2022-01-05 15:20:00,64.75,64.79,64.66,64.78,46334.0,60.4163,60.4536,60.3323,60.4443,46334.0
2022-01-05 15:25:00,64.77,64.81,64.7,64.77,58759.0,60.4349,60.4722,60.3696,60.4349,58759.0
2022-01-05 15:30:00,64.77,64.92,64.76,64.89,60230.0,60.4349,60.5749,60.4256,60.5469,60230.0
2022-01-05 15:35:00,64.89,64.93,64.78,64.86,67184.0,60.5469,60.5842,60.4443,60.5189,67184.0
2022-01-05 15:40:00,64.85,64.93,64.8,64.8,55714.0,60.5096,60.5842,60.4629,60.4629,55714.0
2022-01-05 15:45:00,64.8,64.8,64.68,64.7,67131.0,60.4629,60.4629,60.3509,60.3696,67131.0
2022-01-05 15:50:00,64.7,64.77,64.63,64.67,112566.0,60.3696,60.4349,60.3043,60.3416,112566.0
2022-01-05 15:55:00,64.67,64.68,64.46,64.5,379864.0,60.3416,60.3509,60.1457,60.183,379864.0
2022-01-06 09:30:00,64.14,64.97,64.08,64.97,168087.0,59.8471,60.6215,59.7911,60.6215,168087.0
2022-01-06 09:35:00,65.0,65.28,64.93,65.25,59959.0,60.6495,60.9108,60.5842,60.8828,59959.0
2022-01-06 09:40:00,65.25,65.56,64.97,65.23,75381.0,60.8828,61.172,60.6215,60.8641,75381.0
2022-01-06 09:45:00,65.23,65.27,64.95,65.16,71970.0,60.8641,60.9015,60.6029,60.7988,71970.0
2022-01-06 09:50:00,65.12,65.31,65.07,65.15,44811.0,60.7615,60.9388,60.7148,60.7895,44811.0
2022-01-06 09:55:00,65.15,65.3,64.91,65.02,57496.0,60.7895,60.9294,60.5656,60.6682,57496.0
2022-01-06 10:00:00,65.05,65.22,64.78,65.0,93175.0,60.6962,60.8548,60.4443,60.6495,93175.0
2022-01-06 10:05:00,65.01,65.12,64.91,64.98,73508.0,60.6589,60.7615,60.5656,60.6309,73508.0
2022-01-06 10:10:00,64.95,65.0,64.59,64.89,79511.0,60.6029,60.6495,60.267,60.5469,79511.0
2022-01-06 10:15:00,64.89,65.34,64.86,65.27,72047.0,60.5469,60.9668,60.5189,60.9015,72047.0
2022-01-06 10:20:00,65.25,65.63,65.22,65.58,72808.0,60.8828,61.2374,60.8548,61.1907,72808.0
2022-01-06 10:25:00,65.57,65.75,65.52,65.59,68159.0,61.1814,61.3493,61.1347,61.2,68159.0
2022-01-06 10:30:00,65.56,65.93,65.56,65.81,54422.0,61.172,61.5173,61.172,61.4053,54422.0
2022-01-06 10:35:00,65.79,65.93,65.78,65.86,46706.0,61.3867,61.5173,61.3773,61.452,46706.0
2022-01-06 10:40:00,65.86,65.96,65.72,65.94,53029.0,61.452,61.5453,61.3213,61.5266,53029.0
2022-01-06 10:45:00,65.95,66.25,65.95,66.23,63966.0,61.5359,61.8159,61.5359,61.7972,63966.0
2022-01-06 10:50:00,66.22,66.22,65.85,66.16,53249.0,61.7879,61.7879,61.4426,61.7319,53249.0
2022-01-06 10:55:00,66.15,66.33,66.13,66.21,40622.0,61.7226,61.8905,61.7039,61.7785,40622.0
2022-01-06 11:00:00,66.22,66.32,66.0,66.03,41108.0,61.7879,61.8812,61.5826,61.6106,41108.0
2022-01-06 11:05:00,66.03,66.27,65.93,66.23,33652.0,61.6106,61.8345,61.5173,61.7972,33652.0
2022-01-06 11:10:00,66.23,66.38,66.21,66.37,43967.0,61.7972,61.9372,61.7785,61.9278,43967.0
2022-01-06 11:15:00,66.36,66.44,66.27,66.27,45134.0,61.9185,61.9931,61.8345,61.8345,45134.0
2022-01-06 11:20:00,66.24,66.47,66.12,66.46,39372.0,61.8065,62.0211,61.6946,62.0118,39372.0
2022-01-06 11:25:00,66.46,66.48,66.23,66.39,35209.0,62.0118,62.0305,61.7972,61.9465,35209.0
2022-01-06 11:30:00,66.4,66.44,66.17,66.24,43894.0,61.9558,61.9931,61.7412,61.8065,43894.0
2022-01-06 11:35:00,66.26,66.46,66.16,66.37,76519.0,61.8252,62.0118,61.7319,61.9278,76519.0
2022-01-06 11:40:00,66.37,66.44,66.13,66.33,77276.0,61.9278,61.9931,61.7039,61.8905,77276.0
2022-01-06 11:45:00,66.33,66.68,66.32,66.52,47140.0,61.8905,62.2171,61.8812,62.0678,47140.0
2022-01-06 11:50:00,66.53,66.66,66.47,66.65,79885.0,62.0771,62.1984,62.0211,62.1891,79885.0
2022-01-06 11:55:00,66.65,66.7,66.55,66.66,32007.0,62.1891,62.2357,62.0958,62.1984,32007.0
2022-01-06 12:00:00,66.63,66.78,66.62,66.69,37356.0,62.1704,62.3104,62.1611,62.2264,37356.0
2022-01-06 12:05:00,66.66,66.68,66.48,66.67,31725.0,62.1984,62.2171,62.0305,62.2078,31725.0
2022-01-06 12:10:00,66.67,66.69,66.57,66.59,29552.0,62.2078,62.2264,62.1144,62.1331,29552.0
2022-01-06 12:15:00,66.59,66.67,66.51,66.67,31846.0,62.1331,62.2078,62.0585,62.2078,31846.0
2022-01-06 12:20:00,66.67,66.74,66.64,66.69,33749.0,62.2078,62.2731,62.1798,62.2264,33749.0
2022-01-06 12:25:00,66.7,66.86,66.7,66.82,38414.0,62.2357,62.385,62.2357,62.3477,38414.0
2022-01-06 12:30:00,66.82,66.86,66.73,66.85,33674.0,62.3477,62.385,62.2637,62.3757,33674.0
2022-01-06 12:35:00,66.86,66.96,66.81,66.93,39022.0,62.385,62.4783,62.3384,62.4504,39022.0
2022-01-06 12:40:00,66.94,67.04,66.85,67.03,41755.0,62.4597,62.553,62.3757,62.5437,41755.0
2022-01-06 12:45:00,67.03,67.11,66.93,66.95,40385.0,62.5437,62.6183,62.4504,62.469,40385.0
2022-01-06 12:50:00,66.95,66.99,66.92,66.92,25745.0,62.469,62.5063,62.441,62.441,25745.0
2022-01-06 12:55:00,66.94,67.01,66.92,67.01,39350.0,62.4597,62.525,62.441,62.525,39350.0
2022-01-06 13:00:00,67.02,67.07,66.94,66.99,58349.0,62.5343,62.581,62.4597,62.5063,58349.0
2022-01-06 13:05:00,66.97,67.07,66.94,67.07,37249.0,62.4877,62.581,62.4597,62.581,37249.0
2022-01-06 13:10:00,67.07,67.18,67.07,67.17,36450.0,62.581,62.6836,62.581,62.6743,36450.0
2022-01-06 13:15:00,67.17,67.2,66.99,67.11,44104.0,62.6743,62.7023,62.5063,62.6183,44104.0
2022-01-06 13:20:00,67.11,67.12,66.93,66.97,49139.0,62.6183,62.6276,62.4504,62.4877,49139.0
2022-01-06 13:25:00,66.97,66.98,66.84,66.87,56382.0,62.4877,62.497,62.3664,62.3944,56382.0
2022-01-06 13:30:00,66.87,67.05,66.84,67.03,46495.0,62.3944,62.5623,62.3664,62.5437,46495.0
2022-01-06 13:35:00,67.02,67.03,66.85,66.92,35356.0,62.5343,62.5437,62.3757,62.441,35356.0
2022-01-06 13:40:00,66.91,66.96,66.85,66.95,29300.0,62.4317,62.4783,62.3757,62.469,29300.0
2022-01-06 13:45:00,66.95,67.13,66.93,67.13,39672.0,62.469,62.637,62.4504,62.637,39672.0
2022-01-06 13:50:00,67.13,67.13,66.95,67.02,24067.0,62.637,62.637,62.469,62.5343,24067.0
2022-01-06 13:55:00,67.0,67.08,66.99,67.03,39668.0,62.5157,62.5903,62.5063,62.5437,39668.0
2022-01-06 14:00:00,67.03,67.03,66.88,66.98,59590.0,62.5437,62.5437,62.4037,62.497,59590.0
2022-01-06 14:05:00,66.99,67.18,66.98,67.17,41748.0,62.5063,62.6836,62.497,62.6743,41748.0
2022-01-06 14:10:00,67.18,67.28,67.11,67.19,69650.0,62.6836,62.7769,62.6183,62.6929,69650.0
2022-01-06 14:15:00,67.19,67.3,67.16,67.23,67337.0,62.6929,62.7956,62.665,62.7303,67337.0
2022-01-06 14:20:00,67.23,67.32,67.1,67.21,141446.0,62.7303,62.8142,62.609,62.7116,141446.0
2022-01-06 14:25:00,67.22,67.33,67.19,67.28,61488.0,62.7209,62.8236,62.6929,62.7769,61488.0
2022-01-06 14:30:00,67.3,67.44,67.23,67.23,154552.0,62.7956,62.9262,62.7303,62.7303,154552.0
2022-01-06 14:35:00,67.25,67.39,67.23,67.39,64691.0,62.7489,62.8796,62.7303,62.8796,64691.0
2022-01-06 14:40:00,67.39,67.49,67.07,67.1,126555.0,62.8796,62.9729,62.581,62.609,126555.0
2022-01-06 14:45:00,67.1,67.19,67.04,67.19,33209.0,62.609,62.6929,62.553,62.6929,33209.0
2022-01-06 14:50:00,67.19,67.27,67.14,67.22,30273.0,62.6929,62.7676,62.6463,62.7209,30273.0
2022-01-06 14:55:00,67.22,67.22,67.1,67.16,29699.0,62.7209,62.7209,62.609,62.665,29699.0
2022-01-06 15:00:00,67.17,67.24,67.1,67.2,63004.0,62.6743,62.7396,62.609,62.7023,63004.0
2022-01-06 15:05:00,67.19,67.19,67.06,67.07,48250.0,62.6929,62.6929,62.5716,62.581,48250.0
2022-01-06 15:10:00,67.07,67.12,66.98,67.11,47727.0,62.581,62.6276,62.497,62.6183,47727.0
2022-01-06 15:15:00,67.11,67.12,66.93,66.93,53702.0,62.6183,62.6276,62.4504,62.4504,53702.0
2022-01-06 15:20:00,66.93,66.98,66.78,66.81,67612.0,62.4504,62.497,62.3104,62.3384,67612.0
2022-01-06 15:25:00,66.81,67.07,66.8,67.07,66780.0,62.3384,62.581,62.3291,62.581,66780.0
2022-01-06 15:30:00,67.07,67.12,66.85,66.88,64421.0,62.581,62.6276,62.3757,62.4037,64421.0
2022-01-06 15:35:00,66.88,66.91,66.66,66.7,66714.0,62.4037,62.4317,62.1984,62.2357,66714.0
2022-01-06 15:40:00,66.7,66.91,66.68,66.91,95474.0,62.2357,62.4317,62.2171,62.4317,95474.0
2022-01-06 15:45:00,66.9,66.92,66.74,66.76,95350.0,62.4224,62.441,62.2731,62.2917,95350.0
2022-01-06 15:50:00,66.77,66.88,66.74,66.88,171963.0,62.3011,62.4037,62.2731,62.4037,171963.0
2022-01-06 15:55:00,66.87,66.95,66.73,66.81,363594.0,62.3944,62.469,62.2637,62.3384,363594.0
2022-01-07 09:30:00,66.73,66.91,66.46,66.46,75671.0,62.2637,62.4317,62.0118,62.0118,75671.0
2022-01-07 09:35:00,66.5,66.75,66.5,66.68,23372.0,62.0491,62.2824,62.0491,62.2171,23372.0
2022-01-07 09:40:00,66.7,67.06,66.6,67.05,43230.0,62.2357,62.5716,62.1424,62.5623,43230.0
2022-01-07 09:45:00,67.02,67.08,66.77,66.94,25534.0,62.5343,62.5903,62.3011,62.4597,25534.0
2022-01-07 09:50:00,66.94,67.12,66.88,67.08,19019.0,62.4597,62.6276,62.4037,62.5903,19019.0
2022-01-07 09:55:00,67.09,67.33,67.09,67.14,39469.0,62.5996,62.8236,62.5996,62.6463,39469.0
2022-01-07 10:00:00,67.17,67.17,66.85,66.86,34382.0,62.6743,62.6743,62.3757,62.385,34382.0
2022-01-07 10:05:00,66.86,67.0,66.8,66.84,47203.0,62.385,62.5157,62.3291,62.3664,47203.0
2022-01-07 10:10:00,66.85,67.0,66.82,66.86,41349.0,62.3757,62.5157,62.3477,62.385,41349.0
2022-01-07 10:15:00,66.85,66.89,66.72,66.83,44297.0,62.3757,62.413,62.2544,62.357,44297.0
2022-01-07 10:20:00,66.82,67.01,66.77,66.96,31919.0,62.3477,62.525,62.3011,62.4783,31919.0
2022-01-07 10:25:00,66.97,67.0,66.81,66.87,30173.0,62.4877,62.5157,62.3384,62.3944,30173.0
2022-01-07 10:30:00,66.87,66.96,66.77,66.95,22611.0,62.3944,62.4783,62.3011,62.469,22611.0
2022-01-07 10:35:00,66.94,66.94,66.61,66.69,26563.0,62.4597,62.4597,62.1518,62.2264,26563.0
2022-01-07 10:40:00,66.69,66.77,66.55,66.55,25122.0,62.2264,62.3011,62.0958,62.0958,25122.0
2022-01-07 10:45:00,66.55,66.65,66.49,66.49,36942.0,62.0958,62.1891,62.0398,62.0398,36942.0
2022-01-07 10:50:00,66.48,66.64,66.33,66.62,47212.0,62.0305,62.1798,61.8905,62.1611,47212.0
2022-01-07 10:55:00,66.62,66.86,66.57,66.64,59893.0,62.1611,62.385,62.1144,62.1798,59893.0
2022-01-07 11:00:00,66.63,66.82,66.6,66.61,28039.0,62.1704,62.3477,62.1424,62.1518,28039.0
2022-01-07 11:05:00,66.59,66.83,66.59,66.73,25574.0,62.1331,62.357,62.1331,62.2637,25574.0
2022-01-07 11:10:00,66.72,66.75,66.61,66.61,27421.0,62.2544,62.2824,62.1518,62.1518,27421.0
2022-01-07 11:15:00,66.59,66.61,66.4,66.44,34371.0,62.1331,62.1518,61.9558,61.9931,34371.0
2022-01-07 11:20:00,66.44,66.63,66.42,66.48,59724.0,61.9931,62.1704,61.9745,62.0305,59724.0
2022-01-07 11:25:00,66.47,66.68,66.41,66.68,26524.0,62.0211,62.2171,61.9652,62.2171,26524.0
2022-01-07 11:30:00,66.67,66.69,66.63,66.68,14831.0,62.2078,62.2264,62.1704,62.2171,14831.0
2022-01-07 11:35:00,66.69,66.7,66.56,66.63,23290.0,62.2264,62.2357,62.1051,62.1704,23290.0
2022-01-07 11:40:00,66.65,66.67,66.58,66.63,12869.0,62.1891,62.2078,62.1238,62.1704,12869.0
2022-01-07 11:45:00,66.57,66.8,66.57,66.79,20443.0,62.1144,62.3291,62.1144,62.3197,20443.0
2022-01-07 11:50:00,66.8,66.86,66.74,66.86,28008.0,62.3291,62.385,62.2731,62.385,28008.0
2022-01-07 11:55:00,66.86,66.86,66.76,66.81,20185.0,62.385,62.385,62.2917,62.3384,20185.0
2022-01-07 12:00:00,66.82,66.92,66.78,66.9,39849.0,62.3477,62.441,62.3104,62.4224,39849.0
2022-01-07 12:05:00,66.92,67.03,66.9,67.03,22660.0,62.441,62.5437,62.4224,62.5437,22660.0
2022-01-07 12:10:00,67.03,67.08,66.92,67.0,18656.0,62.5437,62.5903,62.441,62.5157,18656.0
2022-01-07 12:15:00,66.99,67.0,66.89,66.89,16857.0,62.5063,62.5157,62.413,62.413,16857.0
2022-01-07 12:20:00,66.88,66.88,66.79,66.83,15800.0,62.4037,62.4037,62.3197,62.357,15800.0
2022-01-07 12:25:00,66.82,66.86,66.78,66.82,18618.0,62.3477,62.385,62.3104,62.3477,18618.0
2022-01-07 12:30:00,66.85,66.88,66.8,66.88,14619.0,62.3757,62.4037,62.3291,62.4037,14619.0
2022-01-07 12:35:00,66.87,66.87,66.77,66.82,19894.0,62.3944,62.3944,62.3011,62.3477,19894.0
2022-01-07 12:40:00,66.83,66.87,66.8,66.85,15836.0,62.357,62.3944,62.3291,62.3757,15836.0
2022-01-07 12:45:00,66.84,67.0,66.81,66.92,26688.0,62.3664,62.5157,62.3384,62.441,26688.0
2022-01-07 12:50:00,66.93,67.03,66.93,66.95,19532.0,62.4504,62.5437,62.4504,62.469,19532.0
2022-01-07 12:55:00,66.95,66.99,66.94,66.94,14362.0,62.469,62.5063,62.4597,62.4597,14362.0
2022-01-07 13:00:00,66.93,66.94,66.84,66.94,17239.0,62.4504,62.4597,62.3664,62.4597,17239.0
2022-01-07 13:05:00,66.95,67.03,66.94,66.98,21256.0,62.469,62.5437,62.4597,62.497,21256.0
2022-01-07 13:10:00,66.98,67.0,66.95,66.98,16666.0,62.497,62.5157,62.469,62.497,16666.0
2022-01-07 13:15:00,66.98,67.02,66.89,66.9,19051.0,62.497,62.5343,62.413,62.4224,19051.0
2022-01-07 13:20:00,66.9,66.9,66.72,66.75,12582.0,62.4224,62.4224,62.2544,62.2824,12582.0
2022-01-07 13:25:00,66.73,66.85,66.71,66.71,21411.0,62.2637,62.3757,62.2451,62.2451,21411.0
2022-01-07 13:30:00,66.7,66.78,66.7,66.76,18885.0,62.2357,62.3104,62.2357,62.2917,18885.0
2022-01-07 13:35:00,66.78,66.78,66.65,66.66,23576.0,62.3104,62.3104,62.1891,62.1984,23576.0
2022-01-07 13:40:00,66.67,66.76,66.65,66.72,21032.0,62.2078,62.2917,62.1891,62.2544,21032.0
2022-01-07 13:45:00,66.71,66.75,66.67,66.67,12512.0,62.2451,62.2824,62.2078,62.2078,12512.0
2022-01-07 13:50:00,66.66,66.66,66.57,66.6,24512.0,62.1984,62.1984,62.1144,62.1424,24512.0
2022-01-07 13:55:00,66.59,66.64,66.55,66.55,12176.0,62.1331,62.1798,62.0958,62.0958,12176.0
2022-01-07 14:00:00,66.54,66.61,66.53,66.6,20562.0,62.0865,62.1518,62.0771,62.1424,20562.0
2022-01-07 14:05:00,66.59,66.59,66.48,66.53,14628.0,62.1331,62.1331,62.0305,62.0771,14628.0
2022-01-07 14:10:00,66.53,66.56,66.48,66.48,19749.0,62.0771,62.1051,62.0305,62.0305,19749.0
2022-01-07 14:15:00,66.49,66.49,66.34,66.35,23452.0,62.0398,62.0398,61.8998,61.9092,23452.0
2022-01-07 14:20:00,66.34,66.41,66.3,66.31,15285.0,61.8998,61.9652,61.8625,61.8718,15285.0
2022-01-07 14:25:00,66.31,66.35,66.28,66.34,24077.0,61.8718,61.9092,61.8439,61.8998,24077.0
2022-01-07 14:30:00,66.33,66.46,66.32,66.41,21583.0,61.8905,62.0118,61.8812,61.9652,21583.0
2022-01-07 14:35:00,66.4,66.47,66.37,66.47,14485.0,61.9558,62.0211,61.9278,62.0211,14485.0
2022-01-07 14:40:00,66.47,66.53,66.44,66.48,26021.0,62.0211,62.0771,61.9931,62.0305,26021.0
2022-01-07 14:45:00,66.48,66.6,66.47,66.49,22142.0,62.0305,62.1424,62.0211,62.0398,22142.0
2022-01-07 14:50:00,66.5,66.58,66.5,66.55,18152.0,62.0491,62.1238,62.0491,62.0958,18152.0
2022-01-07 14:55:00,66.54,66.56,66.49,66.49,22967.0,62.0865,62.1051,62.0398,62.0398,22967.0
2022-01-07 15:00:00,66.5,66.54,66.46,66.51,30288.0,62.0491,62.0865,62.0118,62.0585,30288.0
2022-01-07 15:05:00,66.51,66.54,66.46,66.47,18533.0,62.0585,62.0865,62.0118,62.0211,18533.0
2022-01-07 15:10:00,66.46,66.48,66.35,66.38,20298.0,62.0118,62.0305,61.9092,61.9372,20298.0
2022-01-07 15:15:00,66.38,66.45,66.36,66.45,23781.0,61.9372,62.0025,61.9185,62.0025,23781.0
2022-01-07 15:20:00,66.44,66.48,66.38,66.46,27996.0,61.9931,62.0305,61.9372,62.0118,27996.0
2022-01-07 15:25:00,66.46,66.47,66.39,66.43,25222.0,62.0118,62.0211,61.9465,61.9838,25222.0
2022-01-07 15:30:00,66.44,66.54,66.43,66.5,41053.0,61.9931,62.0865,61.9838,62.0491,41053.0
2022-01-07 15:35:00,66.49,66.49,66.38,66.41,40903.0,62.0398,62.0398,61.9372,61.9652,40903.0
2022-01-07 15:40:00,66.42,66.48,66.37,66.39,37795.0,61.9745,62.0305,61.9278,61.9465,37795.0
2022-01-07 15:45:00,66.38,66.49,66.37,66.46,48604.0,61.9372,62.0398,61.9278,62.0118,48604.0
2022-01-07 15:50:00,66.45,66.51,66.3,66.35,105142.0,62.0025,62.0585,61.8625,61.9092,105142.0
2022-01-07 15:55:00,66.35,66.42,66.28,66.31,284197.0,61.9092,61.9745,61.8439,61.8718,284197.0
2022-01-10 09:30:00,65.72,66.06,65.58,65.97,121031.0,61.3213,61.6386,61.1907,61.5546,121031.0
2022-01-10 09:35:00,65.91,66.33,65.91,66.23,29121.0,61.4986,61.8905,61.4986,61.7972,29121.0
2022-01-10 09:40:00,66.27,66.28,65.57,65.6,32504.0,61.8345,61.8439,61.1814,61.2094,32504.0
2022-01-10 09:45:00,65.65,65.65,65.22,65.34,38481.0,61.256,61.256,60.8548,60.9668,38481.0
2022-01-10 09:50:00,65.41,65.48,65.14,65.14,39079.0,61.0321,61.0974,60.7802,60.7802,39079.0
2022-01-10 09:55:00,65.14,65.14,64.72,64.8,84130.0,60.7802,60.7802,60.3883,60.4629,84130.0
2022-01-10 10:00:00,64.78,64.92,64.67,64.74,29509.0,60.4443,60.5749,60.3416,60.4069,29509.0
2022-01-10 10:05:00,64.79,64.89,64.61,64.7,35086.0,60.4536,60.5469,60.2856,60.3696,35086.0
2022-01-10 10:10:00,64.68,64.82,64.62,64.66,49916.0,60.3509,60.4816,60.295,60.3323,49916.0
2022-01-10 10:15:00,64.67,64.74,64.44,64.48,50684.0,60.3416,60.4069,60.127,60.1643,50684.0
2022-01-10 10:20:00,64.46,64.75,64.44,64.71,29202.0,60.1457,60.4163,60.127,60.3789,29202.0
2022-01-10 10:25:00,64.69,64.9,64.69,64.83,42908.0,60.3603,60.5562,60.3603,60.4909,42908.0
2022-01-10 10:30:00,64.83,64.97,64.67,64.8,31584.0,60.4909,60.6215,60.3416,60.4629,31584.0
2022-01-10 10:35:00,64.8,64.82,64.55,64.55,39048.0,60.4629,60.4816,60.2296,60.2296,39048.0
2022-01-10 10:40:00,64.54,64.6,64.42,64.43,40858.0,60.2203,60.2763,60.1083,60.1177,40858.0
2022-01-10 10:45:00,64.43,64.57,64.31,64.36,32182.0,60.1177,60.2483,60.0057,60.0524,32182.0
2022-01-10 10:50:00,64.36,64.49,64.35,64.44,40612.0,60.0524,60.1737,60.043,60.127,40612.0
2022-01-10 10:55:00,64.44,64.51,64.36,64.48,27669.0,60.127,60.1923,60.0524,60.1643,27669.0
2022-01-10 11:00:00,64.48,64.49,64.3,64.4,40297.0,60.1643,60.1737,59.9964,60.0897,40297.0
2022-01-10 11:05:00,64.42,64.5,64.37,64.45,33989.0,60.1083,60.183,60.0617,60.1363,33989.0
2022-01-10 11:10:00,64.45,64.64,64.45,64.55,42483.0,60.1363,60.3136,60.1363,60.2296,42483.0
2022-01-10 11:15:00,64.55,64.55,64.42,64.47,26305.0,60.2296,60.2296,60.1083,60.155,26305.0
2022-01-10 11:20:00,64.46,64.53,64.35,64.52,27773.0,60.1457,60.211,60.043,60.2017,27773.0
2022-01-10 11:25:00,64.53,64.58,64.42,64.49,45118.0,60.211,60.2576,60.1083,60.1737,45118.0
2022-01-10 11:30:00,64.48,64.6,64.43,64.56,32532.0,60.1643,60.2763,60.1177,60.239,32532.0
2022-01-10 11:35:00,64.56,64.56,64.42,64.46,29890.0,60.239,60.239,60.1083,60.1457,29890.0
2022-01-10 11:40:00,64.46,64.46,64.31,64.33,41507.0,60.1457,60.1457,60.0057,60.0244,41507.0
2022-01-10 11:45:00,64.32,64.42,64.24,64.31,39220.0,60.015,60.1083,59.9404,60.0057,39220.0
2022-01-10 11:50:00,64.3,64.33,64.18,64.3,44912.0,59.9964,60.0244,59.8844,59.9964,44912.0
2022-01-10 11:55:00,64.29,64.4,64.27,64.39,34101.0,59.987,60.0897,59.9684,60.0804,34101.0
2022-01-10 12:00:00,64.38,64.38,64.22,64.22,25926.0,60.071,60.071,59.9217,59.9217,25926.0
2022-01-10 12:05:00,64.22,64.25,64.11,64.12,28488.0,59.9217,59.9497,59.8191,59.8284,28488.0
2022-01-10 12:10:00,64.12,64.23,64.12,64.14,35267.0,59.8284,59.9311,59.8284,59.8471,35267.0
2022-01-10 12:15:00,64.13,64.13,64.0,64.03,45477.0,59.8378,59.8378,59.7165,59.7444,45477.0
2022-01-10 12:20:00,64.03,64.05,64.0,64.01,27409.0,59.7444,59.7631,59.7165,59.7258,27409.0
2022-01-10 12:25:00,64.0,64.04,63.9,63.91,45838.0,59.7165,59.7538,59.6231,59.6325,45838.0
2022-01-10 12:30:00,63.91,63.94,63.84,63.9,36448.0,59.6325,59.6605,59.5672,59.6231,36448.0
2022-01-10 12:35:00,63.91,63.91,63.79,63.82,24348.0,59.6325,59.6325,59.5205,59.5485,24348.0
2022-01-10 12:40:00,63.83,63.94,63.8,63.8,27000.0,59.5578,59.6605,59.5298,59.5298,27000.0
2022-01-10 12:45:00,63.8,63.91,63.72,63.74,37024.0,59.5298,59.6325,59.4552,59.4739,37024.0
2022-01-10 12:50:00,63.75,64.03,63.74,63.96,40647.0,59.4832,59.7444,59.4739,59.6791,40647.0
2022-01-10 12:55:00,63.95,63.95,63.78,63.85,38223.0,59.6698,59.6698,59.5112,59.5765,38223.0
2022-01-10 13:00:00,63.84,63.93,63.8,63.86,37267.0,59.5672,59.6511,59.5298,59.5858,37267.0
2022-01-10 13:05:00,63.85,64.01,63.84,63.96,29540.0,59.5765,59.7258,59.5672,59.6791,29540.0
2022-01-10 13:10:00,63.97,64.03,63.94,64.02,32052.0,59.6885,59.7444,59.6605,59.7351,32052.0
2022-01-10 13:15:00,64.03,64.11,64.0,64.11,29328.0,59.7444,59.8191,59.7165,59.8191,29328.0
2022-01-10 13:20:00,64.11,64.25,64.07,64.17,32262.0,59.8191,59.9497,59.7818,59.8751,32262.0
2022-01-10 13:25:00,64.18,64.2,64.11,64.12,44198.0,59.8844,59.9031,59.8191,59.8284,44198.0
2022-01-10 13:30:00,64.12,64.21,64.01,64.02,17227.0,59.8284,59.9124,59.7258,59.7351,17227.0
2022-01-10 13:35:00,64.03,64.09,64.02,64.03,21588.0,59.7444,59.8004,59.7351,59.7444,21588.0
2022-01-10 13:40:00,64.03,64.17,63.99,64.16,16680.0,59.7444,59.8751,59.7071,59.8657,16680.0
2022-01-10 13:45:00,64.15,64.29,64.09,64.25,29754.0,59.8564,59.987,59.8004,59.9497,29754.0
2022-01-10 13:50:00,64.25,64.37,64.24,64.34,42198.0,59.9497,60.0617,59.9404,60.0337,42198.0
2022-01-10 13:55:00,64.34,64.36,64.15,64.23,32187.0,60.0337,60.0524,59.8564,59.9311,32187.0
2022-01-10 14:00:00,64.23,64.43,64.21,64.43,36212.0,59.9311,60.1177,59.9124,60.1177,36212.0
2022-01-10 14:05:00,64.43,64.59,64.37,64.57,49871.0,60.1177,60.267,60.0617,60.2483,49871.0
2022-01-10 14:10:00,64.56,64.57,64.45,64.49,84961.0,60.239,60.2483,60.1363,60.1737,84961.0
2022-01-10 14:15:00,64.48,64.49,64.35,64.45,31465.0,60.1643,60.1737,60.043,60.1363,31465.0
2022-01-10 14:20:00,64.44,64.45,64.34,64.36,24923.0,60.127,60.1363,60.0337,60.0524,24923.0
2022-01-10 14:25:00,64.34,64.42,64.31,64.37,29090.0,60.0337,60.1083,60.0057,60.0617,29090.0
2022-01-10 14:30:00,64.38,64.39,64.26,64.34,32232.0,60.071,60.0804,59.9591,60.0337,32232.0
2022-01-10 14:35:00,64.34,64.4,64.3,64.31,30982.0,60.0337,60.0897,59.9964,60.0057,30982.0
2022-01-10 14:40:00,64.3,64.39,64.19,64.2,44204.0,59.9964,60.0804,59.8937,59.9031,44204.0
2022-01-10 14:45:00,64.19,64.3,64.17,64.28,24143.0,59.8937,59.9964,59.8751,59.9777,24143.0
2022-01-10 14:50:00,64.27,64.27,64.13,64.15,27175.0,59.9684,59.9684,59.8378,59.8564,27175.0
2022-01-10 14:55:00,64.15,64.3,64.15,64.26,23037.0,59.8564,59.9964,59.8564,59.9591,23037.0
2022-01-10 15:00:00,64.27,64.38,64.21,64.24,22446.0,59.9684,60.071,59.9124,59.9404,22446.0
2022-01-10 15:05:00,64.25,64.26,64.05,64.11,21668.0,59.9497,59.9591,59.7631,59.8191,21668.0
2022-01-10 15:10:00,64.12,64.21,64.07,64.07,24637.0,59.8284,59.9124,59.7818,59.7818,24637.0
2022-01-10 15:15:00,64.08,64.22,64.01,64.14,29537.0,59.7911,59.9217,59.7258,59.8471,29537.0
2022-01-10 15:20:00,64.14,64.15,64.01,64.03,32471.0,59.8471,59.8564,59.7258,59.7444,32471.0
2022-01-10 15:25:00,64.02,64.14,63.99,64.11,58702.0,59.7351,59.8471,59.7071,59.8191,58702.0
2022-01-10 15:30:00,64.1,64.2,64.0,64.2,118342.0,59.8098,59.9031,59.7165,59.9031,118342.0
2022-01-10 15:35:00,64.2,64.41,64.17,64.39,99253.0,59.9031,60.099,59.8751,60.0804,99253.0
2022-01-10 15:40:00,64.39,64.51,64.36,64.48,102743.0,60.0804,60.1923,60.0524,60.1643,102743.0
2022-01-10 15:45:00,64.47,64.53,64.42,64.49,133579.0,60.155,60.211,60.1083,60.1737,133579.0
2022-01-10 15:50:00,64.5,64.56,64.43,64.53,201579.0,60.183,60.239,60.1177,60.211,201579.0
2022-01-10 15:55:00,64.53,64.59,64.52,64.57,364809.0,60.211,60.267,60.2017,60.2483,364809.0
2022-01-11 09:30:00,64.58,64.72,64.19,64.41,94291.0,60.2576,60.3883,59.8937,60.099,94291.0
2022-01-11 09:35:00,64.38,64.53,64.24,64.49,66943.0,60.071,60.211,59.9404,60.1737,66943.0
2022-01-11 09:40:00,64.5,64.56,64.07,64.45,40289.0,60.183,60.239,59.7818,60.1363,40289.0
2022-01-11 09:45:00,64.45,64.74,64.28,64.61,32364.0,60.1363,60.4069,59.9777,60.2856,32364.0
2022-01-11 09:50:00,64.61,64.92,64.53,64.71,44838.0,60.2856,60.5749,60.211,60.3789,44838.0
2022-01-11 09:55:00,64.7,65.1,64.62,65.1,37120.0,60.3696,60.7428,60.295,60.7428,37120.0
2022-01-11 10:00:00,65.1,65.51,65.01,65.44,36388.0,60.7428,61.1254,60.6589,61.0601,36388.0
2022-01-11 10:05:00,65.46,65.67,65.41,65.45,74892.0,61.0787,61.2747,61.0321,61.0694,74892.0
2022-01-11 10:10:00,65.43,65.6,65.29,65.36,81908.0,61.0507,61.2094,60.9201,60.9854,81908.0
2022-01-11 10:15:00,65.37,65.67,65.26,65.63,65529.0,60.9948,61.2747,60.8921,61.2374,65529.0
2022-01-11 10:20:00,65.62,65.77,65.55,65.7,39115.0,61.228,61.368,61.1627,61.3027,39115.0
2022-01-11 10:25:00,65.7,65.9,65.7,65.9,59344.0,61.3027,61.4893,61.3027,61.4893,59344.0
2022-01-11 10:30:00,65.91,66.07,65.7,65.73,47539.0,61.4986,61.6479,61.3027,61.3307,47539.0
2022-01-11 10:35:00,65.74,65.78,65.63,65.65,28306.0,61.34,61.3773,61.2374,61.256,28306.0
2022-01-11 10:40:00,65.66,65.66,65.37,65.38,27693.0,61.2654,61.2654,60.9948,61.0041,27693.0
2022-01-11 10:45:00,65.37,65.56,65.36,65.45,24279.0,60.9948,61.172,60.9854,61.0694,24279.0
2022-01-11 10:50:00,65.45,65.62,65.41,65.53,29793.0,61.0694,61.228,61.0321,61.1441,29793.0
2022-01-11 10:55:00,65.54,65.58,65.38,65.53,23411.0,61.1534,61.1907,61.0041,61.1441,23411.0
2022-01-11 11:00:00,65.55,65.93,65.51,65.9,27128.0,61.1627,61.5173,61.1254,61.4893,27128.0
2022-01-11 11:05:00,65.91,65.95,65.79,65.81,24514.0,61.4986,61.5359,61.3867,61.4053,24514.0
2022-01-11 11:10:00,65.82,66.08,65.82,66.05,55879.0,61.4146,61.6572,61.4146,61.6292,55879.0
2022-01-11 11:15:00,66.03,66.13,66.0,66.03,41970.0,61.6106,61.7039,61.5826,61.6106,41970.0
2022-01-11 11:20:00,66.04,66.04,65.88,66.01,26114.0,61.6199,61.6199,61.4706,61.5919,26114.0
2022-01-11 11:25:00,66.01,66.14,66.0,66.14,16468.0,61.5919,61.7132,61.5826,61.7132,16468.0
2022-01-11 11:30:00,66.14,66.24,66.12,66.2,21711.0,61.7132,61.8065,61.6946,61.7692,21711.0
2022-01-11 11:35:00,66.2,66.32,66.2,66.3,16413.0,61.7692,61.8812,61.7692,61.8625,16413.0
2022-01-11 11:40:00,66.3,66.49,66.3,66.38,23908.0,61.8625,62.0398,61.8625,61.9372,23908.0
2022-01-11 11:45:00,66.39,66.43,66.26,66.3,26101.0,61.9465,61.9838,61.8252,61.8625,26101.0
2022-01-11 11:50:00,66.31,66.43,66.31,66.38,26523.0,61.8718,61.9838,61.8718,61.9372,26523.0
2022-01-11 11:55:00,66.38,66.4,66.31,66.37,16540.0,61.9372,61.9558,61.8718,61.9278,16540.0
2022-01-11 12:00:00,66.36,66.46,66.36,66.42,16486.0,61.9185,62.0118,61.9185,61.9745,16486.0
2022-01-11 12:05:00,66.43,66.48,66.39,66.41,15142.0,61.9838,62.0305,61.9465,61.9652,15142.0
2022-01-11 12:10:00,66.42,66.51,66.42,66.48,20783.0,61.9745,62.0585,61.9745,62.0305,20783.0
2022-01-11 12:15:00,66.5,66.52,66.35,66.51,25689.0,62.0491,62.0678,61.9092,62.0585,25689.0
2022-01-11 12:20:00,66.52,66.52,66.4,66.48,25412.0,62.0678,62.0678,61.9558,62.0305,25412.0
2022-01-11 12:25:00,66.47,66.47,66.23,66.29,23276.0,62.0211,62.0211,61.7972,61.8532,23276.0
2022-01-11 12:30:00,66.31,66.36,66.29,66.33,17875.0,61.8718,61.9185,61.8532,61.8905,17875.0
2022-01-11 12:35:00,66.32,66.36,66.18,66.2,23393.0,61.8812,61.9185,61.7505,61.7692,23393.0
2022-01-11 12:40:00,66.2,66.29,66.14,66.29,26251.0,61.7692,61.8532,61.7132,61.8532,26251.0
2022-01-11 12:45:00,66.28,66.29,66.22,66.28,23085.0,61.8439,61.8532,61.7879,61.8439,23085.0
2022-01-11 12:50:00,66.28,66.34,66.24,66.31,17821.0,61.8439,61.8998,61.8065,61.8718,17821.0
2022-01-11 12:55:00,66.31,66.32,66.26,66.27,17813.0,61.8718,61.8812,61.8252,61.8345,17813.0
2022-01-11 13:00:00,66.26,66.27,66.18,66.21,25791.0,61.8252,61.8345,61.7505,61.7785,25791.0
2022-01-11 13:05:00,66.19,66.21,66.08,66.19,13694.0,61.7599,61.7785,61.6572,61.7599,13694.0
2022-01-11 13:10:00,66.21,66.32,66.2,66.31,13561.0,61.7785,61.8812,61.7692,61.8718,13561.0
2022-01-11 13:15:00,66.3,66.36,66.28,66.34,14286.0,61.8625,61.9185,61.8439,61.8998,14286.0
2022-01-11 13:20:00,66.35,66.41,66.35,66.37,18387.0,61.9092,61.9652,61.9092,61.9278,18387.0
2022-01-11 13:25:00,66.37,66.42,66.32,66.34,19930.0,61.9278,61.9745,61.8812,61.8998,19930.0
2022-01-11 13:30:00,66.34,66.43,66.34,66.43,13280.0,61.8998,61.9838,61.8998,61.9838,13280.0
2022-01-11 13:35:00,66.43,66.44,66.38,66.42,11841.0,61.9838,61.9931,61.9372,61.9745,11841.0
2022-01-11 13:40:00,66.42,66.44,66.35,66.4,19168.0,61.9745,61.9931,61.9092,61.9558,19168.0
2022-01-11 13:45:00,66.41,66.44,66.36,66.36,10832.0,61.9652,61.9931,61.9185,61.9185,10832.0
2022-01-11 13:50:00,66.38,66.42,66.38,66.41,14525.0,61.9372,61.9745,61.9372,61.9652,14525.0
2022-01-11 13:55:00,66.42,66.42,66.32,66.32,13482.0,61.9745,61.9745,61.8812,61.8812,13482.0
2022-01-11 14:00:00,66.32,66.37,66.3,66.35,19790.0,61.8812,61.9278,61.8625,61.9092,19790.0
2022-01-11 14:05:00,66.36,66.42,66.26,66.29,15944.0,61.9185,61.9745,61.8252,61.8532,15944.0
2022-01-11 14:10:00,66.31,66.37,66.3,66.35,14343.0,61.8718,61.9278,61.8625,61.9092,14343.0
2022-01-11 14:15:00,66.35,66.36,66.32,66.33,10873.0,61.9092,61.9185,61.8812,61.8905,10873.0
2022-01-11 14:20:00,66.33,66.33,66.22,66.24,11608.0,61.8905,61.8905,61.7879,61.8065,11608.0
2022-01-11 14:25:00,66.24,66.26,66.19,66.21,17784.0,61.8065,61.8252,61.7599,61.7785,17784.0
2022-01-11 14:30:00,66.2,66.2,66.05,66.08,45300.0,61.7692,61.7692,61.6292,61.6572,45300.0
2022-01-11 14:35:00,66.07,66.22,66.05,66.2,29552.0,61.6479,61.7879,61.6292,61.7692,29552.0
2022-01-11 14:40:00,66.21,66.21,66.13,66.16,15053.0,61.7785,61.7785,61.7039,61.7319,15053.0
2022-01-11 14:45:00,66.16,66.32,66.13,66.31,16588.0,61.7319,61.8812,61.7039,61.8718,16588.0
2022-01-11 14:50:00,66.3,66.35,66.26,66.33,21349.0,61.8625,61.9092,61.8252,61.8905,21349.0
2022-01-11 14:55:00,66.32,66.37,66.23,66.25,13992.0,61.8812,61.9278,61.7972,61.8159,13992.0
2022-01-11 15:00:00,66.23,66.32,66.23,66.31,13937.0,61.7972,61.8812,61.7972,61.8718,13937.0
2022-01-11 15:05:00,66.32,66.38,66.32,66.34,21773.0,61.8812,61.9372,61.8812,61.8998,21773.0
2022-01-11 15:10:00,66.33,66.36,66.26,66.35,17306.0,61.8905,61.9185,61.8252,61.9092,17306.0
2022-01-11 15:15:00,66.35,66.36,66.28,66.3,21661.0,61.9092,61.9185,61.8439,61.8625,21661.0
2022-01-11 15:20:00,66.3,66.34,66.25,66.27,41399.0,61.8625,61.8998,61.8159,61.8345,41399.0
2022-01-11 15:25:00,66.29,66.31,66.23,66.25,31472.0,61.8532,61.8718,61.7972,61.8159,31472.0
2022-01-11 15:30:00,66.24,66.32,66.23,66.3,31195.0,61.8065,61.8812,61.7972,61.8625,31195.0
2022-01-11 15:35:00,66.3,66.46,66.3,66.35,48404.0,61.8625,62.0118,61.8625,61.9092,48404.0
2022-01-11 15:40:00,66.34,66.35,66.27,66.28,51519.0,61.8998,61.9092,61.8345,61.8439,51519.0
2022-01-11 15:45:00,66.28,66.31,66.22,66.28,61690.0,61.8439,61.8718,61.7879,61.8439,61690.0
2022-01-11 15:50:00,66.28,66.29,66.18,66.24,75911.0,61.8439,61.8532,61.7505,61.8065,75911.0
2022-01-11 15:55:00,66.24,66.46,66.23,66.43,178799.0,61.8065,62.0118,61.7972,61.9838,178799.0
2022-01-12 09:30:00,66.94,66.99,66.56,66.58,112177.0,62.4597,62.5063,62.1051,62.1238,112177.0
2022-01-12 09:35:00,66.54,66.54,66.13,66.39,125296.0,62.0865,62.0865,61.7039,61.9465,125296.0
2022-01-12 09:40:00,66.42,66.42,65.96,66.07,46250.0,61.9745,61.9745,61.5453,61.6479,46250.0
2022-01-12 09:45:00,66.08,66.1,65.77,65.83,54572.0,61.6572,61.6759,61.368,61.424,54572.0
2022-01-12 09:50:00,65.84,66.05,65.71,65.87,53708.0,61.4333,61.6292,61.312,61.4613,53708.0
2022-01-12 09:55:00,65.84,65.94,65.7,65.7,35846.0,61.4333,61.5266,61.3027,61.3027,35846.0
2022-01-12 10:00:00,65.75,65.77,65.27,65.28,82594.0,61.3493,61.368,60.9015,60.9108,82594.0
2022-01-12 10:05:00,65.28,65.28,65.04,65.17,86804.0,60.9108,60.9108,60.6868,60.8081,86804.0
2022-01-12 10:10:00,65.16,65.29,65.12,65.22,50565.0,60.7988,60.9201,60.7615,60.8548,50565.0
2022-01-12 10:15:00,65.24,65.25,65.1,65.19,48264.0,60.8735,60.8828,60.7428,60.8268,48264.0
2022-01-12 10:20:00,65.19,65.21,64.71,64.72,95892.0,60.8268,60.8455,60.3789,60.3883,95892.0
2022-01-12 10:25:00,64.71,64.73,64.6,64.7,56148.0,60.3789,60.3976,60.2763,60.3696,56148.0
2022-01-12 10:30:00,64.72,64.77,64.44,64.53,42303.0,60.3883,60.4349,60.127,60.211,42303.0
2022-01-12 10:35:00,64.53,64.63,64.24,64.24,73224.0,60.211,60.3043,59.9404,59.9404,73224.0
2022-01-12 10:40:00,64.24,64.38,64.14,64.3,57784.0,59.9404,60.071,59.8471,59.9964,57784.0
2022-01-12 10:45:00,64.3,64.43,64.29,64.32,54582.0,59.9964,60.1177,59.987,60.015,54582.0
2022-01-12 10:50:00,64.32,64.39,64.15,64.2,33444.0,60.015,60.0804,59.8564,59.9031,33444.0
2022-01-12 10:55:00,64.18,64.29,64.13,64.22,47215.0,59.8844,59.987,59.8378,59.9217,47215.0
2022-01-12 11:00:00,64.21,64.34,64.12,64.17,53963.0,59.9124,60.0337,59.8284,59.8751,53963.0
2022-01-12 11:05:00,64.17,64.2,63.91,64.0,63969.0,59.8751,59.9031,59.6325,59.7165,63969.0
2022-01-12 11:10:00,64.0,64.08,63.96,63.97,41085.0,59.7165,59.7911,59.6791,59.6885,41085.0
2022-01-12 11:15:00,63.96,64.06,63.85,64.06,45106.0,59.6791,59.7724,59.5765,59.7724,45106.0
2022-01-12 11:20:00,64.06,64.11,63.9,63.98,37337.0,59.7724,59.8191,59.6231,59.6978,37337.0
2022-01-12 11:25:00,63.99,64.19,63.96,64.18,52909.0,59.7071,59.8937,59.6791,59.8844,52909.0
2022-01-12 11:30:00,64.17,64.41,64.14,64.39,75442.0,59.8751,60.099,59.8471,60.0804,75442.0
2022-01-12 11:35:00,64.39,64.47,64.3,64.32,62956.0,60.0804,60.155,59.9964,60.015,62956.0
2022-01-12 11:40:00,64.33,64.39,64.27,64.27,27567.0,60.0244,60.0804,59.9684,59.9684,27567.0
2022-01-12 11:45:00,64.26,64.3,64.18,64.2,29109.0,59.9591,59.9964,59.8844,59.9031,29109.0
2022-01-12 11:50:00,64.2,64.41,64.2,64.37,66830.0,59.9031,60.099,59.9031,60.0617,66830.0
2022-01-12 11:55:00,64.38,64.42,64.32,64.38,30191.0,60.071,60.1083,60.015,60.071,30191.0
2022-01-12 12:00:00,64.39,64.53,64.37,64.47,109057.0,60.0804,60.211,60.0617,60.155,109057.0
2022-01-12 12:05:00,64.46,64.46,64.3,64.34,38439.0,60.1457,60.1457,59.9964,60.0337,38439.0
2022-01-12 12:10:00,64.36,64.4,64.23,64.26,25872.0,60.0524,60.0897,59.9311,59.9591,25872.0
2022-01-12 12:15:00,64.24,64.32,64.17,64.26,17400.0,59.9404,60.015,59.8751,59.9591,17400.0
2022-01-12 12:20:00,64.25,64.34,64.24,64.31,26745.0,59.9497,60.0337,59.9404,60.0057,26745.0
2022-01-12 12:25:00,64.3,64.47,64.3,64.43,27500.0,59.9964,60.155,59.9964,60.1177,27500.0
2022-01-12 12:30:00,64.44,64.48,64.41,64.41,13535.0,60.127,60.1643,60.099,60.099,13535.0
2022-01-12 12:35:00,64.42,64.53,64.42,64.42,23992.0,60.1083,60.211,60.1083,60.1083,23992.0
2022-01-12 12:40:00,64.42,64.45,64.36,64.39,22353.0,60.1083,60.1363,60.0524,60.0804,22353.0
2022-01-12 12:45:00,64.38,64.43,64.34,64.4,12987.0,60.071,60.1177,60.0337,60.0897,12987.0
2022-01-12 12:50:00,64.4,64.48,64.39,64.42,26022.0,60.0897,60.1643,60.0804,60.1083,26022.0
2022-01-12 12:55:00,64.41,64.48,64.4,64.44,18577.0,60.099,60.1643,60.0897,60.127,18577.0
2022-01-12 13:00:00,64.44,64.47,64.37,64.44,19323.0,60.127,60.155,60.0617,60.127,19323.0
2022-01-12 13:05:00,64.44,64.44,64.38,64.39,14744.0,60.127,60.127,60.071,60.0804,14744.0
2022-01-12 13:10:00,64.4,64.45,64.28,64.34,27356.0,60.0897,60.1363,59.9777,60.0337,27356.0
2022-01-12 13:15:00,64.32,64.32,64.21,64.28,27743.0,60.015,60.015,59.9124,59.9777,27743.0
2022-01-12 13:20:00,64.29,64.35,64.27,64.34,16291.0,59.987,60.043,59.9684,60.0337,16291.0
2022-01-12 13:25:00,64.35,64.38,64.26,64.27,19064.0,60.043,60.071,59.9591,59.9684,19064.0
2022-01-12 13:30:00,64.27,64.29,64.22,64.24,17904.0,59.9684,59.987,59.9217,59.9404,17904.0
2022-01-12 13:35:00,64.25,64.25,64.15,64.17,38916.0,59.9497,59.9497,59.8564,59.8751,38916.0
2022-01-12 13:40:00,64.17,64.22,64.17,64.21,42125.0,59.8751,59.9217,59.8751,59.9124,42125.0
2022-01-12 13:45:00,64.2,64.31,64.19,64.24,28433.0,59.9031,60.0057,59.8937,59.9404,28433.0
2022-01-12 13:50:00,64.23,64.23,64.12,64.17,16644.0,59.9311,59.9311,59.8284,59.8751,16644.0
2022-01-12 13:55:00,64.18,64.21,64.17,64.2,23899.0,59.8844,59.9124,59.8751,59.9031,23899.0
2022-01-12 14:00:00,64.18,64.22,64.09,64.11,33133.0,59.8844,59.9217,59.8004,59.8191,33133.0
2022-01-12 14:05:00,64.09,64.17,64.08,64.15,17411.0,59.8004,59.8751,59.7911,59.8564,17411.0
2022-01-12 14:10:00,64.15,64.23,64.12,64.2,19923.0,59.8564,59.9311,59.8284,59.9031,19923.0
2022-01-12 14:15:00,64.19,64.25,64.19,64.22,22760.0,59.8937,59.9497,59.8937,59.9217,22760.0
2022-01-12 14:20:00,64.22,64.34,64.21,64.33,24756.0,59.9217,60.0337,59.9124,60.0244,24756.0
2022-01-12 14:25:00,64.32,64.37,64.32,64.37,20493.0,60.015,60.0617,60.015,60.0617,20493.0
2022-01-12 14:30:00,64.36,64.37,64.26,64.31,41334.0,60.0524,60.0617,59.9591,60.0057,41334.0
2022-01-12 14:35:00,64.3,64.35,64.28,64.34,20383.0,59.9964,60.043,59.9777,60.0337,20383.0
2022-01-12 14:40:00,64.34,64.34,64.23,64.25,19316.0,60.0337,60.0337,59.9311,59.9497,19316.0
2022-01-12 14:45:00,64.24,64.31,64.24,64.29,16914.0,59.9404,60.0057,59.9404,59.987,16914.0
2022-01-12 14:50:00,64.29,64.32,64.27,64.3,18589.0,59.987,60.015,59.9684,59.9964,18589.0
2022-01-12 14:55:00,64.31,64.37,64.29,64.36,27604.0,60.0057,60.0617,59.987,60.0524,27604.0
2022-01-12 15:00:00,64.35,64.39,64.18,64.22,34003.0,60.043,60.0804,59.8844,59.9217,34003.0
2022-01-12 15:05:00,64.22,64.22,64.15,64.15,28179.0,59.9217,59.9217,59.8564,59.8564,28179.0
2022-01-12 15:10:00,64.16,64.23,64.15,64.23,25525.0,59.8657,59.9311,59.8564,59.9311,25525.0
2022-01-12 15:15:00,64.23,64.27,64.2,64.22,34841.0,59.9311,59.9684,59.9031,59.9217,34841.0
2022-01-12 15:20:00,64.22,64.25,64.21,64.24,21176.0,59.9217,59.9497,59.9124,59.9404,21176.0
2022-01-12 15:25:00,64.24,64.27,64.18,64.23,31435.0,59.9404,59.9684,59.8844,59.9311,31435.0
2022-01-12 15:30:00,64.23,64.3,64.21,64.22,55039.0,59.9311,59.9964,59.9124,59.9217,55039.0
2022-01-12 15:35:00,64.22,64.27,64.18,64.23,52134.0,59.9217,59.9684,59.8844,59.9311,52134.0
2022-01-12 15:40:00,64.22,64.34,64.21,64.31,70038.0,59.9217,60.0337,59.9124,60.0057,70038.0
2022-01-12 15:45:00,64.31,64.37,64.19,64.23,81165.0,60.0057,60.0617,59.8937,59.9311,81165.0
2022-01-12 15:50:00,64.24,64.36,64.23,64.34,98137.0,59.9404,60.0524,59.9311,60.0337,98137.0
2022-01-12 15:55:00,64.34,64.35,64.24,64.32,235563.0,60.0337,60.043,59.9404,60.015,235563.0
2022-01-13 09:30:00,64.74,65.06,64.38,65.01,117792.0,60.4069,60.7055,60.071,60.6589,117792.0
2022-01-13 09:35:00,65.01,65.24,64.74,65.02,69542.0,60.6589,60.8735,60.4069,60.6682,69542.0
2022-01-13 09:40:00,64.98,65.03,64.59,64.94,45036.0,60.6309,60.6775,60.267,60.5935,45036.0
2022-01-13 09:45:00,64.96,64.96,64.73,64.83,47734.0,60.6122,60.6122,60.3976,60.4909,47734.0
2022-01-13 09:50:00,64.86,65.05,64.79,65.0,51392.0,60.5189,60.6962,60.4536,60.6495,51392.0
2022-01-13 09:55:00,65.0,65.04,64.86,64.89,42954.0,60.6495,60.6868,60.5189,60.5469,42954.0
2022-01-13 10:00:00,64.89,64.89,64.54,64.78,39270.0,60.5469,60.5469,60.2203,60.4443,39270.0
2022-01-13 10:05:00,64.76,64.95,64.63,64.78,30618.0,60.4256,60.6029,60.3043,60.4443,30618.0
2022-01-13 10:10:00,64.76,64.76,64.52,64.52,26648.0,60.4256,60.4256,60.2017,60.2017,26648.0
2022-01-13 10:15:00,64.5,64.5,64.34,64.39,21786.0,60.183,60.183,60.0337,60.0804,21786.0
2022-01-13 10:20:00,64.39,64.56,64.39,64.43,26153.0,60.0804,60.239,60.0804,60.1177,26153.0
2022-01-13 10:25:00,64.41,64.42,64.27,64.42,32102.0,60.099,60.1083,59.9684,60.1083,32102.0
2022-01-13 10:30:00,64.42,64.45,64.2,64.24,28403.0,60.1083,60.1363,59.9031,59.9404,28403.0
2022-01-13 10:35:00,64.23,64.3,64.18,64.22,15721.0,59.9311,59.9964,59.8844,59.9217,15721.0
2022-01-13 10:40:00,64.22,64.36,64.22,64.33,17599.0,59.9217,60.0524,59.9217,60.0244,17599.0
2022-01-13 10:45:00,64.33,64.43,64.19,64.22,177894.0,60.0244,60.1177,59.8937,59.9217,177894.0
2022-01-13 10:50:00,64.21,64.21,64.01,64.06,30223.0,59.9124,59.9124,59.7258,59.7724,30223.0
2022-01-13 10:55:00,64.07,64.14,64.02,64.02,24811.0,59.7818,59.8471,59.7351,59.7351,24811.0
2022-01-13 11:00:00,64.01,64.11,63.96,64.05,33973.0,59.7258,59.8191,59.6791,59.7631,33973.0
2022-01-13 11:05:00,64.02,64.19,64.01,64.11,16954.0,59.7351,59.8937,59.7258,59.8191,16954.0
2022-01-13 11:10:00,64.09,64.11,63.99,63.99,21479.0,59.8004,59.8191,59.7071,59.7071,21479.0
2022-01-13 11:15:00,64.0,64.12,63.97,64.01,22371.0,59.7165,59.8284,59.6885,59.7258,22371.0
2022-01-13 11:20:00,63.99,64.25,63.97,64.24,22416.0,59.7071,59.9497,59.6885,59.9404,22416.0
2022-01-13 11:25:00,64.25,64.37,64.21,64.34,18469.0,59.9497,60.0617,59.9124,60.0337,18469.0
2022-01-13 11:30:00,64.35,64.48,64.31,64.47,30968.0,60.043,60.1643,60.0057,60.155,30968.0
2022-01-13 11:35:00,64.47,64.55,64.43,64.47,21124.0,60.155,60.2296,60.1177,60.155,21124.0
2022-01-13 11:40:00,64.46,64.51,64.39,64.4,18896.0,60.1457,60.1923,60.0804,60.0897,18896.0
2022-01-13 11:45:00,64.42,64.5,64.36,64.45,21851.0,60.1083,60.183,60.0524,60.1363,21851.0
2022-01-13 11:50:00,64.44,64.46,64.39,64.46,12766.0,60.127,60.1457,60.0804,60.1457,12766.0
2022-01-13 11:55:00,64.45,64.47,64.39,64.42,14638.0,60.1363,60.155,60.0804,60.1083,14638.0
2022-01-13 12:00:00,64.39,64.4,64.2,64.21,26135.0,60.0804,60.0897,59.9031,59.9124,26135.0
2022-01-13 12:05:00,64.2,64.32,64.2,64.32,15687.0,59.9031,60.015,59.9031,60.015,15687.0
2022-01-13 12:10:00,64.31,64.31,64.15,64.16,13825.0,60.0057,60.0057,59.8564,59.8657,13825.0
2022-01-13 12:15:00,64.15,64.16,63.97,63.99,39103.0,59.8564,59.8657,59.6885,59.7071,39103.0
2022-01-13 12:20:00,63.97,63.97,63.81,63.87,25952.0,59.6885,59.6885,59.5392,59.5952,25952.0
2022-01-13 12:25:00,63.87,63.89,63.73,63.76,22621.0,59.5952,59.6138,59.4645,59.4925,22621.0
2022-01-13 12:30:00,63.75,63.85,63.62,63.81,28352.0,59.4832,59.5765,59.3619,59.5392,28352.0
2022-01-13 12:35:00,63.8,63.87,63.73,63.8,22161.0,59.5298,59.5952,59.4645,59.5298,22161.0
2022-01-13 12:40:00,63.8,63.83,63.78,63.82,20521.0,59.5298,59.5578,59.5112,59.5485,20521.0
2022-01-13 12:45:00,63.81,63.87,63.7,63.8,42535.0,59.5392,59.5952,59.4365,59.5298,42535.0
2022-01-13 12:50:00,63.78,63.83,63.73,63.76,24835.0,59.5112,59.5578,59.4645,59.4925,24835.0
2022-01-13 12:55:00,63.76,63.91,63.74,63.88,18136.0,59.4925,59.6325,59.4739,59.6045,18136.0
2022-01-13 13:00:00,63.86,63.95,63.75,63.94,26708.0,59.5858,59.6698,59.4832,59.6605,26708.0
2022-01-13 13:05:00,63.94,64.09,63.91,64.03,19837.0,59.6605,59.8004,59.6325,59.7444,19837.0
2022-01-13 13:10:00,64.03,64.06,63.97,64.03,12870.0,59.7444,59.7724,59.6885,59.7444,12870.0
2022-01-13 13:15:00,64.02,64.12,64.01,64.06,18315.0,59.7351,59.8284,59.7258,59.7724,18315.0
2022-01-13 13:20:00,64.05,64.17,64.02,64.12,20058.0,59.7631,59.8751,59.7351,59.8284,20058.0
2022-01-13 13:25:00,64.13,64.16,64.04,64.11,17026.0,59.8378,59.8657,59.7538,59.8191,17026.0
2022-01-13 13:30:00,64.1,64.1,64.02,64.06,13586.0,59.8098,59.8098,59.7351,59.7724,13586.0
2022-01-13 13:35:00,64.06,64.11,63.99,64.06,16298.0,59.7724,59.8191,59.7071,59.7724,16298.0
2022-01-13 13:40:00,64.05,64.12,64.02,64.05,15908.0,59.7631,59.8284,59.7351,59.7631,15908.0
2022-01-13 13:45:00,64.04,64.1,64.03,64.09,16268.0,59.7538,59.8098,59.7444,59.8004,16268.0
2022-01-13 13:50:00,64.09,64.18,64.06,64.18,17399.0,59.8004,59.8844,59.7724,59.8844,17399.0
2022-01-13 13:55:00,64.17,64.21,64.16,64.17,24741.0,59.8751,59.9124,59.8657,59.8751,24741.0
2022-01-13 14:00:00,64.17,64.22,64.17,64.2,32407.0,59.8751,59.9217,59.8751,59.9031,32407.0
2022-01-13 14:05:00,64.2,64.21,64.11,64.12,17930.0,59.9031,59.9124,59.8191,59.8284,17930.0
2022-01-13 14:10:00,64.13,64.18,64.05,64.07,45621.0,59.8378,59.8844,59.7631,59.7818,45621.0
2022-01-13 14:15:00,64.09,64.15,63.96,63.99,29434.0,59.8004,59.8564,59.6791,59.7071,29434.0
2022-01-13 14:20:00,63.99,64.01,63.96,63.99,45387.0,59.7071,59.7258,59.6791,59.7071,45387.0
2022-01-13 14:25:00,63.98,63.98,63.85,63.85,20758.0,59.6978,59.6978,59.5765,59.5765,20758.0
2022-01-13 14:30:00,63.84,63.85,63.79,63.84,27066.0,59.5672,59.5765,59.5205,59.5672,27066.0
2022-01-13 14:35:00,63.84,63.89,63.79,63.79,22491.0,59.5672,59.6138,59.5205,59.5205,22491.0
2022-01-13 14:40:00,63.82,63.87,63.82,63.82,21536.0,59.5485,59.5952,59.5485,59.5485,21536.0
2022-01-13 14:45:00,63.81,63.83,63.69,63.71,17470.0,59.5392,59.5578,59.4272,59.4459,17470.0
2022-01-13 14:50:00,63.69,63.78,63.69,63.77,29959.0,59.4272,59.5112,59.4272,59.5019,29959.0
2022-01-13 14:55:00,63.77,63.83,63.77,63.83,20555.0,59.5019,59.5578,59.5019,59.5578,20555.0
2022-01-13 15:00:00,63.81,63.81,63.68,63.74,21022.0,59.5392,59.5392,59.4179,59.4739,21022.0
2022-01-13 15:05:00,63.75,63.79,63.69,63.73,19725.0,59.4832,59.5205,59.4272,59.4645,19725.0
2022-01-13 15:10:00,63.73,63.75,63.59,63.63,37790.0,59.4645,59.4832,59.3339,59.3712,37790.0
2022-01-13 15:15:00,63.62,63.71,63.6,63.67,33328.0,59.3619,59.4459,59.3432,59.4085,33328.0
2022-01-13 15:20:00,63.67,63.68,63.46,63.48,36042.0,59.4085,59.4179,59.2126,59.2313,36042.0
2022-01-13 15:25:00,63.48,63.69,63.47,63.67,42533.0,59.2313,59.4272,59.2219,59.4085,42533.0
2022-01-13 15:30:00,63.68,63.75,63.67,63.7,41082.0,59.4179,59.4832,59.4085,59.4365,41082.0
2022-01-13 15:35:00,63.7,63.72,63.52,63.54,40870.0,59.4365,59.4552,59.2686,59.2872,40870.0
2022-01-13 15:40:00,63.55,63.6,63.52,63.55,60911.0,59.2966,59.3432,59.2686,59.2966,60911.0
2022-01-13 15:45:00,63.55,63.6,63.47,63.48,58402.0,59.2966,59.3432,59.2219,59.2313,58402.0
2022-01-13 15:50:00,63.47,63.48,63.19,63.26,182509.0,59.2219,59.2313,58.9607,59.026,182509.0
2022-01-13 15:55:00,63.24,63.34,63.17,63.28,360385.0,59.0073,59.1006,58.942,59.0446,360385.0
2022-01-14 09:30:00,63.17,63.32,62.64,63.06,125204.0,58.942,59.082,58.4475,58.8394,125204.0
2022-01-14 09:35:00,63.03,63.55,63.01,63.44,94640.0,58.8114,59.2966,58.7927,59.1939,94640.0
2022-01-14 09:40:00,63.44,63.44,63.18,63.35,59129.0,59.1939,59.1939,58.9513,59.11,59129.0
2022-01-14 09:45:00,63.37,63.54,63.24,63.3,46332.0,59.1286,59.2872,59.0073,59.0633,46332.0
2022-01-14 09:50:00,63.29,63.62,63.23,63.42,43285.0,59.054,59.3619,58.998,59.1753,43285.0
2022-01-14 09:55:00,63.49,63.75,63.39,63.45,78551.0,59.2406,59.4832,59.1473,59.2033,78551.0
2022-01-14 10:00:00,63.46,63.56,62.89,63.1,134888.0,59.2126,59.3059,58.6807,58.8767,134888.0
2022-01-14 10:05:00,63.1,63.56,63.09,63.41,66711.0,58.8767,59.3059,58.8674,59.1659,66711.0
2022-01-14 10:10:00,63.41,63.62,63.33,63.34,23828.0,59.1659,59.3619,59.0913,59.1006,23828.0
2022-01-14 10:15:00,63.35,63.64,63.35,63.6,38167.0,59.11,59.3806,59.11,59.3432,38167.0
2022-01-14 10:20:00,63.61,63.61,63.36,63.41,70175.0,59.3526,59.3526,59.1193,59.1659,70175.0
2022-01-14 10:25:00,63.41,63.51,63.22,63.37,109883.0,59.1659,59.2593,58.9887,59.1286,109883.0
2022-01-14 10:30:00,63.35,63.51,63.21,63.47,148633.0,59.11,59.2593,58.9793,59.2219,148633.0
2022-01-14 10:35:00,63.51,63.55,63.18,63.3,256787.0,59.2593,59.2966,58.9513,59.0633,256787.0
2022-01-14 10:40:00,63.34,63.56,63.26,63.41,164252.0,59.1006,59.3059,59.026,59.1659,164252.0
2022-01-14 10:45:00,63.45,63.68,63.42,63.65,104014.0,59.2033,59.4179,59.1753,59.3899,104014.0
2022-01-14 10:50:00,63.65,63.84,63.54,63.58,131044.0,59.3899,59.5672,59.2872,59.3246,131044.0
2022-01-14 10:55:00,63.56,63.56,63.27,63.29,33349.0,59.3059,59.3059,59.0353,59.054,33349.0
2022-01-14 11:00:00,63.29,63.45,63.07,63.14,46770.0,59.054,59.2033,58.8487,58.914,46770.0
2022-01-14 11:05:00,63.13,63.16,62.99,63.02,44469.0,58.9047,58.9327,58.7741,58.802,44469.0
2022-01-14 11:10:00,63.04,63.27,63.03,63.18,191784.0,58.8207,59.0353,58.8114,58.9513,191784.0
2022-01-14 11:15:00,63.15,63.24,63.08,63.14,71852.0,58.9233,59.0073,58.858,58.914,71852.0
2022-01-14 11:20:00,63.16,63.29,63.15,63.25,89383.0,58.9327,59.054,58.9233,59.0167,89383.0
2022-01-14 11:25:00,63.26,63.4,63.23,63.3,62257.0,59.026,59.1566,58.998,59.0633,62257.0
2022-01-14 11:30:00,63.31,63.41,63.22,63.33,86331.0,59.0726,59.1659,58.9887,59.0913,86331.0
2022-01-14 11:35:00,63.34,63.57,63.34,63.56,26683.0,59.1006,59.3152,59.1006,59.3059,26683.0
2022-01-14 11:40:00,63.56,63.68,63.51,63.66,28293.0,59.3059,59.4179,59.2593,59.3992,28293.0
2022-01-14 11:45:00,63.65,63.84,63.63,63.75,24287.0,59.3899,59.5672,59.3712,59.4832,24287.0
2022-01-14 11:50:00,63.77,63.82,63.72,63.75,14063.0,59.5019,59.5485,59.4552,59.4832,14063.0
2022-01-14 11:55:00,63.75,63.82,63.71,63.72,26996.0,59.4832,59.5485,59.4459,59.4552,26996.0
2022-01-14 12:00:00,63.71,63.72,63.56,63.56,23624.0,59.4459,59.4552,59.3059,59.3059,23624.0
2022-01-14 12:05:00,63.55,63.72,63.53,63.64,36790.0,59.2966,59.4552,59.2779,59.3806,36790.0
2022-01-14 12:10:00,63.64,63.66,63.44,63.45,9703.0,59.3806,59.3992,59.1939,59.2033,9703.0
2022-01-14 12:15:00,63.46,63.62,63.46,63.6,9201.0,59.2126,59.3619,59.2126,59.3432,9201.0
2022-01-14 12:20:00,63.58,63.58,63.43,63.43,10657.0,59.3246,59.3246,59.1846,59.1846,10657.0
2022-01-14 12:25:00,63.44,63.5,63.42,63.49,9176.0,59.1939,59.2499,59.1753,59.2406,9176.0
2022-01-14 12:30:00,63.49,63.51,63.44,63.47,12309.0,59.2406,59.2593,59.1939,59.2219,12309.0
2022-01-14 12:35:00,63.48,63.5,63.4,63.4,10795.0,59.2313,59.2499,59.1566,59.1566,10795.0
2022-01-14 12:40:00,63.4,63.4,63.31,63.32,10383.0,59.1566,59.1566,59.0726,59.082,10383.0
2022-01-14 12:45:00,63.31,63.31,63.16,63.22,22926.0,59.0726,59.0726,58.9327,58.9887,22926.0
2022-01-14 12:50:00,63.22,63.23,63.11,63.16,24068.0,58.9887,58.998,58.886,58.9327,24068.0
2022-01-14 12:55:00,63.17,63.2,63.15,63.16,15790.0,58.942,58.97,58.9233,58.9327,15790.0
2022-01-14 13:00:00,63.15,63.28,63.13,63.23,14876.0,58.9233,59.0446,58.9047,58.998,14876.0
2022-01-14 13:05:00,63.23,63.25,63.11,63.12,16615.0,58.998,59.0167,58.886,58.8954,16615.0
2022-01-14 13:10:00,63.1,63.22,63.09,63.21,14502.0,58.8767,58.9887,58.8674,58.9793,14502.0
2022-01-14 13:15:00,63.2,63.26,63.17,63.2,17050.0,58.97,59.026,58.942,58.97,17050.0
2022-01-14 13:20:00,63.2,63.21,63.0,63.0,15246.0,58.97,58.9793,58.7834,58.7834,15246.0
2022-01-14 13:25:00,63.03,63.05,63.0,63.04,15420.0,58.8114,58.83,58.7834,58.8207,15420.0
2022-01-14 13:30:00,63.02,63.14,63.02,63.04,11908.0,58.802,58.914,58.802,58.8207,11908.0
2022-01-14 13:35:00,63.04,63.1,63.04,63.09,17453.0,58.8207,58.8767,58.8207,58.8674,17453.0
2022-01-14 13:40:00,63.09,63.27,63.09,63.23,17867.0,58.8674,59.0353,58.8674,58.998,17867.0
2022-01-14 13:45:00,63.22,63.25,63.2,63.22,48417.0,58.9887,59.0167,58.97,58.9887,48417.0
2022-01-14 13:50:00,63.23,63.39,63.23,63.38,11115.0,58.998,59.1473,58.998,59.138,11115.0
2022-01-14 13:55:00,63.35,63.53,63.35,63.48,13177.0,59.11,59.2779,59.11,59.2313,13177.0
2022-01-14 14:00:00,63.49,63.53,63.45,63.48,16411.0,59.2406,59.2779,59.2033,59.2313,16411.0
2022-01-14 14:05:00,63.48,63.49,63.37,63.39,14753.0,59.2313,59.2406,59.1286,59.1473,14753.0
2022-01-14 14:10:00,63.35,63.41,63.32,63.39,10930.0,59.11,59.1659,59.082,59.1473,10930.0
2022-01-14 14:15:00,63.39,63.45,63.33,63.44,18250.0,59.1473,59.2033,59.0913,59.1939,18250.0
2022-01-14 14:20:00,63.43,63.47,63.42,63.45,7574.0,59.1846,59.2219,59.1753,59.2033,7574.0
2022-01-14 14:25:00,63.44,63.45,63.27,63.27,12335.0,59.1939,59.2033,59.0353,59.0353,12335.0
2022-01-14 14:30:00,63.27,63.45,63.27,63.43,9505.0,59.0353,59.2033,59.0353,59.1846,9505.0
2022-01-14 14:35:00,63.43,63.54,63.42,63.5,10364.0,59.1846,59.2872,59.1753,59.2499,10364.0
2022-01-14 14:40:00,63.49,63.55,63.45,63.46,19609.0,59.2406,59.2966,59.2033,59.2126,19609.0
2022-01-14 14:45:00,63.47,63.55,63.44,63.54,12948.0,59.2219,59.2966,59.1939,59.2872,12948.0
2022-01-14 14:50:00,63.53,63.65,63.52,63.53,18212.0,59.2779,59.3899,59.2686,59.2779,18212.0
2022-01-14 14:55:00,63.54,63.62,63.54,63.55,9626.0,59.2872,59.3619,59.2872,59.2966,9626.0
2022-01-14 15:00:00,63.57,63.61,63.54,63.56,19089.0,59.3152,59.3526,59.2872,59.3059,19089.0
2022-01-14 15:05:00,63.57,63.58,63.37,63.37,19144.0,59.3152,59.3246,59.1286,59.1286,19144.0
2022-01-14 15:10:00,63.39,63.45,63.35,63.4,15269.0,59.1473,59.2033,59.11,59.1566,15269.0
2022-01-14 15:15:00,63.4,63.56,63.36,63.53,20663.0,59.1566,59.3059,59.1193,59.2779,20663.0
2022-01-14 15:20:00,63.53,63.61,63.51,63.61,26183.0,59.2779,59.3526,59.2593,59.3526,26183.0
2022-01-14 15:25:00,63.59,63.63,63.53,63.54,26832.0,59.3339,59.3712,59.2779,59.2872,26832.0
2022-01-14 15:30:00,63.54,63.64,63.54,63.64,30231.0,59.2872,59.3806,59.2872,59.3806,30231.0
2022-01-14 15:35:00,63.64,63.69,63.6,63.6,39905.0,59.3806,59.4272,59.3432,59.3432,39905.0
2022-01-14 15:40:00,63.6,63.65,63.54,63.64,51859.0,59.3432,59.3899,59.2872,59.3806,51859.0
2022-01-14 15:45:00,63.63,63.64,63.38,63.39,91006.0,59.3712,59.3806,59.138,59.1473,91006.0
2022-01-14 15:50:00,63.39,63.54,63.37,63.43,214962.0,59.1473,59.2872,59.1286,59.1846,214962.0
2022-01-14 15:55:00,63.43,63.49,63.38,63.45,274069.0,59.1846,59.2406,59.138,59.2033,274069.0
2022-01-18 09:30:00,62.8,62.8,62.36,62.37,107350.0,58.5968,58.5968,58.1862,58.1956,107350.0
2022-01-18 09:35:00,62.36,62.45,62.06,62.18,209782.0,58.1862,58.2702,57.9063,58.0183,209782.0
2022-01-18 09:40:00,62.18,62.27,62.03,62.08,104071.0,58.0183,58.1022,57.8783,57.925,104071.0
2022-01-18 09:45:00,62.08,62.3,61.96,62.0,129224.0,57.925,58.1302,57.813,57.8503,129224.0
2022-01-18 09:50:00,61.99,62.15,61.84,62.04,50515.0,57.841,57.9903,57.701,57.8876,50515.0
2022-01-18 09:55:00,62.02,62.15,61.87,62.13,81272.0,57.869,57.9903,57.729,57.9716,81272.0
2022-01-18 10:00:00,62.09,62.34,62.0,62.3,70619.0,57.9343,58.1676,57.8503,58.1302,70619.0
2022-01-18 10:05:00,62.33,62.66,62.32,62.64,31573.0,58.1582,58.4661,58.1489,58.4475,31573.0
2022-01-18 10:10:00,62.63,62.76,62.42,62.43,56106.0,58.4382,58.5595,58.2422,58.2515,56106.0
2022-01-18 10:15:00,62.41,62.61,62.41,62.45,56163.0,58.2329,58.4195,58.2329,58.2702,56163.0
2022-01-18 10:20:00,62.43,62.52,62.36,62.5,74441.0,58.2515,58.3355,58.1862,58.3169,74441.0
2022-01-18 10:25:00,62.51,62.58,62.46,62.58,25152.0,58.3262,58.3915,58.2795,58.3915,25152.0
2022-01-18 10:30:00,62.55,62.55,62.21,62.22,148246.0,58.3635,58.3635,58.0463,58.0556,148246.0
2022-01-18 10:35:00,62.22,62.38,62.17,62.3,36636.0,58.0556,58.2049,58.0089,58.1302,36636.0
2022-01-18 10:40:00,62.29,62.54,62.27,62.54,38940.0,58.1209,58.3542,58.1022,58.3542,38940.0
2022-01-18 10:45:00,62.54,62.56,62.42,62.56,28229.0,58.3542,58.3728,58.2422,58.3728,28229.0
2022-01-18 10:50:00,62.54,62.54,62.42,62.45,24148.0,58.3542,58.3542,58.2422,58.2702,24148.0
2022-01-18 10:55:00,62.46,62.6,62.44,62.54,34863.0,58.2795,58.4102,58.2609,58.3542,34863.0
2022-01-18 11:00:00,62.54,62.59,62.47,62.54,68381.0,58.3542,58.4008,58.2889,58.3542,68381.0
2022-01-18 11:05:00,62.55,62.57,62.36,62.43,76841.0,58.3635,58.3822,58.1862,58.2515,76841.0
2022-01-18 11:10:00,62.44,62.48,62.3,62.31,36161.0,58.2609,58.2982,58.1302,58.1396,36161.0
2022-01-18 11:15:00,62.29,62.38,62.13,62.13,31603.0,58.1209,58.2049,57.9716,57.9716,31603.0
2022-01-18 11:20:00,62.13,62.13,62.0,62.05,28885.0,57.9716,57.9716,57.8503,57.897,28885.0
2022-01-18 11:25:00,62.04,62.23,62.03,62.2,89008.0,57.8876,58.0649,57.8783,58.0369,89008.0
2022-01-18 11:30:00,62.2,62.26,62.13,62.22,154453.0,58.0369,58.0929,57.9716,58.0556,154453.0
2022-01-18 11:35:00,62.21,62.33,62.14,62.22,71432.0,58.0463,58.1582,57.9809,58.0556,71432.0
2022-01-18 11:40:00,62.22,62.25,62.07,62.11,30118.0,58.0556,58.0836,57.9156,57.953,30118.0
2022-01-18 11:45:00,62.12,62.13,61.96,62.0,48318.0,57.9623,57.9716,57.813,57.8503,48318.0
2022-01-18 11:50:00,61.99,62.04,61.95,61.97,44005.0,57.841,57.8876,57.8037,57.8223,44005.0
2022-01-18 11:55:00,61.97,62.03,61.95,61.98,45491.0,57.8223,57.8783,57.8037,57.8317,45491.0
2022-01-18 12:00:00,61.98,62.01,61.76,61.8,35498.0,57.8317,57.8596,57.6264,57.6637,35498.0
2022-01-18 12:05:00,61.8,61.95,61.77,61.95,22094.0,57.6637,57.8037,57.6357,57.8037,22094.0
2022-01-18 12:10:00,61.95,62.0,61.86,62.0,20832.0,57.8037,57.8503,57.7197,57.8503,20832.0
2022-01-18 12:15:00,61.96,62.01,61.91,61.99,28855.0,57.813,57.8596,57.7663,57.841,28855.0
2022-01-18 12:20:00,61.99,62.01,61.87,61.88,29108.0,57.841,57.8596,57.729,57.7383,29108.0
2022-01-18 12:25:00,61.88,61.91,61.81,61.85,26071.0,57.7383,57.7663,57.673,57.7104,26071.0
2022-01-18 12:30:00,61.85,61.86,61.73,61.86,22174.0,57.7104,57.7197,57.5984,57.7197,22174.0
2022-01-18 12:35:00,61.87,61.89,61.81,61.89,16743.0,57.729,57.7477,57.673,57.7477,16743.0
2022-01-18 12:40:00,61.9,61.99,61.89,61.94,22521.0,57.757,57.841,57.7477,57.7943,22521.0
2022-01-18 12:45:00,61.94,62.0,61.89,61.96,73558.0,57.7943,57.8503,57.7477,57.813,73558.0
2022-01-18 12:50:00,61.96,62.01,61.93,61.98,91221.0,57.813,57.8596,57.785,57.8317,91221.0
2022-01-18 12:55:00,61.98,61.99,61.9,61.92,59091.0,57.8317,57.841,57.757,57.7757,59091.0
2022-01-18 13:00:00,61.92,62.01,61.88,61.97,121866.0,57.7757,57.8596,57.7383,57.8223,121866.0
2022-01-18 13:05:00,61.96,61.99,61.91,61.95,70355.0,57.813,57.841,57.7663,57.8037,70355.0
2022-01-18 13:10:00,61.94,61.98,61.91,61.92,73954.0,57.7943,57.8317,57.7663,57.7757,73954.0
2022-01-18 13:15:00,61.92,62.01,61.88,61.98,71038.0,57.7757,57.8596,57.7383,57.8317,71038.0
2022-01-18 13:20:00,61.97,61.98,61.91,61.94,99051.0,57.8223,57.8317,57.7663,57.7943,99051.0
2022-01-18 13:25:00,61.93,61.98,61.9,61.96,58497.0,57.785,57.8317,57.757,57.813,58497.0
2022-01-18 13:30:00,61.96,61.99,61.85,61.98,54262.0,57.813,57.841,57.7104,57.8317,54262.0
2022-01-18 13:35:00,61.97,62.01,61.92,61.95,47283.0,57.8223,57.8596,57.7757,57.8037,47283.0
2022-01-18 13:40:00,61.96,61.97,61.86,61.87,37723.0,57.813,57.8223,57.7197,57.729,37723.0
2022-01-18 13:45:00,61.86,61.88,61.64,61.66,28043.0,57.7197,57.7383,57.5144,57.5331,28043.0
2022-01-18 13:50:00,61.65,61.73,61.61,61.62,23231.0,57.5237,57.5984,57.4864,57.4958,23231.0
2022-01-18 13:55:00,61.64,61.75,61.63,61.73,32124.0,57.5144,57.6171,57.5051,57.5984,32124.0
2022-01-18 14:00:00,61.74,61.81,61.72,61.75,24167.0,57.6077,57.673,57.5891,57.6171,24167.0
2022-01-18 14:05:00,61.76,61.83,61.72,61.76,28049.0,57.6264,57.6917,57.5891,57.6264,28049.0
2022-01-18 14:10:00,61.75,61.8,61.71,61.74,19226.0,57.6171,57.6637,57.5797,57.6077,19226.0
2022-01-18 14:15:00,61.73,61.76,61.67,61.76,27917.0,57.5984,57.6264,57.5424,57.6264,27917.0
2022-01-18 14:20:00,61.76,61.76,61.62,61.62,34664.0,57.6264,57.6264,57.4958,57.4958,34664.0
2022-01-18 14:25:00,61.63,61.71,61.62,61.65,26106.0,57.5051,57.5797,57.4958,57.5237,26106.0
2022-01-18 14:30:00,61.65,61.8,61.64,61.7,36123.0,57.5237,57.6637,57.5144,57.5704,36123.0
2022-01-18 14:35:00,61.7,61.83,61.69,61.79,25777.0,57.5704,57.6917,57.5611,57.6544,25777.0
2022-01-18 14:40:00,61.78,61.84,61.74,61.76,30837.0,57.645,57.701,57.6077,57.6264,30837.0
2022-01-18 14:45:00,61.75,61.87,61.74,61.85,41920.0,57.6171,57.729,57.6077,57.7104,41920.0
2022-01-18 14:50:00,61.84,62.0,61.81,61.98,40399.0,57.701,57.8503,57.673,57.8317,40399.0
2022-01-18 14:55:00,61.98,62.04,61.88,61.92,43665.0,57.8317,57.8876,57.7383,57.7757,43665.0
2022-01-18 15:00:00,61.92,61.98,61.8,61.84,37271.0,57.7757,57.8317,57.6637,57.701,37271.0
2022-01-18 15:05:00,61.84,61.91,61.78,61.88,32589.0,57.701,57.7663,57.645,57.7383,32589.0
2022-01-18 15:10:00,61.87,61.89,61.8,61.81,28437.0,57.729,57.7477,57.6637,57.673,28437.0
2022-01-18 15:15:00,61.81,61.81,61.66,61.73,33348.0,57.673,57.673,57.5331,57.5984,33348.0
2022-01-18 15:20:00,61.72,61.8,61.69,61.75,29178.0,57.5891,57.6637,57.5611,57.6171,29178.0
2022-01-18 15:25:00,61.76,61.86,61.72,61.8,29604.0,57.6264,57.7197,57.5891,57.6637,29604.0
2022-01-18 15:30:00,61.79,61.89,61.74,61.83,59855.0,57.6544,57.7477,57.6077,57.6917,59855.0
2022-01-18 15:35:00,61.83,61.88,61.77,61.85,121722.0,57.6917,57.7383,57.6357,57.7104,121722.0
2022-01-18 15:40:00,61.84,61.86,61.53,61.55,164587.0,57.701,57.7197,57.4118,57.4304,164587.0
2022-01-18 15:45:00,61.54,61.75,61.53,61.72,129454.0,57.4211,57.6171,57.4118,57.5891,129454.0
2022-01-18 15:50:00,61.72,61.85,61.62,61.65,337780.0,57.5891,57.7104,57.4958,57.5237,337780.0
2022-01-18 15:55:00,61.64,61.69,61.53,61.61,469458.0,57.5144,57.5611,57.4118,57.4864,469458.0
2022-01-19 09:30:00,61.96,62.77,61.92,62.24,143250.0,57.813,58.5688,57.7757,58.0743,143250.0
2022-01-19 09:35:00,62.31,62.6,62.12,62.34,42772.0,58.1396,58.4102,57.9623,58.1676,42772.0
2022-01-19 09:40:00,62.31,62.32,62.04,62.09,20105.0,58.1396,58.1489,57.8876,57.9343,20105.0
2022-01-19 09:45:00,62.07,62.35,62.02,62.18,28382.0,57.9156,58.1769,57.869,58.0183,28382.0
2022-01-19 09:50:00,62.19,62.53,62.13,62.44,33943.0,58.0276,58.3448,57.9716,58.2609,33943.0
2022-01-19 09:55:00,62.47,62.65,62.47,62.62,29227.0,58.2889,58.4568,58.2889,58.4288,29227.0
2022-01-19 10:00:00,62.67,62.73,62.48,62.67,62366.0,58.4755,58.5315,58.2982,58.4755,62366.0
2022-01-19 10:05:00,62.64,62.67,62.42,62.5,20583.0,58.4475,58.4755,58.2422,58.3169,20583.0
2022-01-19 10:10:00,62.54,62.74,62.49,62.71,30851.0,58.3542,58.5408,58.3075,58.5128,30851.0
2022-01-19 10:15:00,62.71,62.77,62.38,62.49,34680.0,58.5128,58.5688,58.2049,58.3075,34680.0
2022-01-19 10:20:00,62.51,62.55,62.48,62.49,34851.0,58.3262,58.3635,58.2982,58.3075,34851.0
2022-01-19 10:25:00,62.49,62.56,62.35,62.36,42777.0,58.3075,58.3728,58.1769,58.1862,42777.0
2022-01-19 10:30:00,62.38,62.43,62.23,62.27,31065.0,58.2049,58.2515,58.0649,58.1022,31065.0
2022-01-19 10:35:00,62.27,62.31,62.11,62.12,89041.0,58.1022,58.1396,57.953,57.9623,89041.0
2022-01-19 10:40:00,62.12,62.24,62.07,62.24,39836.0,57.9623,58.0743,57.9156,58.0743,39836.0
2022-01-19 10:45:00,62.23,62.27,62.18,62.21,35531.0,58.0649,58.1022,58.0183,58.0463,35531.0
2022-01-19 10:50:00,62.2,62.32,62.2,62.29,23994.0,58.0369,58.1489,58.0369,58.1209,23994.0
2022-01-19 10:55:00,62.26,62.39,62.23,62.32,37046.0,58.0929,58.2142,58.0649,58.1489,37046.0
2022-01-19 11:00:00,62.33,62.36,62.1,62.1,93047.0,58.1582,58.1862,57.9436,57.9436,93047.0
2022-01-19 11:05:00,62.1,62.17,62.0,62.16,27187.0,57.9436,58.0089,57.8503,57.9996,27187.0
2022-01-19 11:10:00,62.15,62.17,62.05,62.05,31993.0,57.9903,58.0089,57.897,57.897,31993.0
2022-01-19 11:15:00,62.06,62.17,62.02,62.14,46697.0,57.9063,58.0089,57.869,57.9809,46697.0
2022-01-19 11:20:00,62.13,62.21,62.09,62.17,34393.0,57.9716,58.0463,57.9343,58.0089,34393.0
2022-01-19 11:25:00,62.16,62.3,62.16,62.28,44721.0,57.9996,58.1302,57.9996,58.1116,44721.0
2022-01-19 11:30:00,62.28,62.38,62.08,62.12,29483.0,58.1116,58.2049,57.925,57.9623,29483.0
2022-01-19 11:35:00,62.13,62.38,62.11,62.36,40435.0,57.9716,58.2049,57.953,58.1862,40435.0
2022-01-19 11:40:00,62.34,62.46,62.2,62.22,55363.0,58.1676,58.2795,58.0369,58.0556,55363.0
2022-01-19 11:45:00,62.22,62.32,62.22,62.26,37533.0,58.0556,58.1489,58.0556,58.0929,37533.0
2022-01-19 11:50:00,62.26,62.46,62.23,62.43,29747.0,58.0929,58.2795,58.0649,58.2515,29747.0
2022-01-19 11:55:00,62.41,62.45,62.37,62.41,17700.0,58.2329,58.2702,58.1956,58.2329,17700.0
2022-01-19 12:00:00,62.42,62.53,62.42,62.5,19190.0,58.2422,58.3448,58.2422,58.3169,19190.0
2022-01-19 12:05:00,62.51,62.65,62.49,62.59,27996.0,58.3262,58.4568,58.3075,58.4008,27996.0
2022-01-19 12:10:00,62.59,62.69,62.54,62.68,34282.0,58.4008,58.4941,58.3542,58.4848,34282.0
2022-01-19 12:15:00,62.68,62.68,62.63,62.68,21299.0,58.4848,58.4848,58.4382,58.4848,21299.0
2022-01-19 12:20:00,62.68,62.83,62.68,62.78,29171.0,58.4848,58.6248,58.4848,58.5781,29171.0
2022-01-19 12:25:00,62.78,62.84,62.75,62.82,23863.0,58.5781,58.6341,58.5501,58.6154,23863.0
2022-01-19 12:30:00,62.82,62.83,62.72,62.72,33282.0,58.6154,58.6248,58.5221,58.5221,33282.0
2022-01-19 12:35:00,62.73,62.79,62.66,62.69,35249.0,58.5315,58.5874,58.4661,58.4941,35249.0
2022-01-19 12:40:00,62.69,62.76,62.61,62.62,32842.0,58.4941,58.5595,58.4195,58.4288,32842.0
2022-01-19 12:45:00,62.62,62.74,62.59,62.71,25060.0,58.4288,58.5408,58.4008,58.5128,25060.0
2022-01-19 12:50:00,62.7,62.74,62.58,62.59,24345.0,58.5035,58.5408,58.3915,58.4008,24345.0
2022-01-19 12:55:00,62.6,62.68,62.59,62.65,14597.0,58.4102,58.4848,58.4008,58.4568,14597.0
2022-01-19 13:00:00,62.65,62.65,62.49,62.59,19102.0,58.4568,58.4568,58.3075,58.4008,19102.0
2022-01-19 13:05:00,62.58,62.58,62.43,62.47,22769.0,58.3915,58.3915,58.2515,58.2889,22769.0
2022-01-19 13:10:00,62.5,62.58,62.48,62.57,25278.0,58.3169,58.3915,58.2982,58.3822,25278.0
2022-01-19 13:15:00,62.57,62.67,62.54,62.63,55089.0,58.3822,58.4755,58.3542,58.4382,55089.0
2022-01-19 13:20:00,62.63,62.64,62.55,62.64,28543.0,58.4382,58.4475,58.3635,58.4475,28543.0
2022-01-19 13:25:00,62.65,62.67,62.56,62.57,29610.0,58.4568,58.4755,58.3728,58.3822,29610.0
2022-01-19 13:30:00,62.56,62.64,62.53,62.56,54508.0,58.3728,58.4475,58.3448,58.3728,54508.0
2022-01-19 13:35:00,62.56,62.56,62.45,62.48,24118.0,58.3728,58.3728,58.2702,58.2982,24118.0
2022-01-19 13:40:00,62.47,62.57,62.47,62.56,22656.0,58.2889,58.3822,58.2889,58.3728,22656.0
2022-01-19 13:45:00,62.56,62.57,62.51,62.53,16943.0,58.3728,58.3822,58.3262,58.3448,16943.0
2022-01-19 13:50:00,62.53,62.61,62.48,62.6,21710.0,58.3448,58.4195,58.2982,58.4102,21710.0
2022-01-19 13:55:00,62.6,62.72,62.59,62.61,21710.0,58.4102,58.5221,58.4008,58.4195,21710.0
2022-01-19 14:00:00,62.6,62.63,62.51,62.56,58104.0,58.4102,58.4382,58.3262,58.3728,58104.0
2022-01-19 14:05:00,62.56,62.57,62.41,62.5,117343.0,58.3728,58.3822,58.2329,58.3169,117343.0
2022-01-19 14:10:00,62.5,62.53,62.42,62.45,47383.0,58.3169,58.3448,58.2422,58.2702,47383.0
2022-01-19 14:15:00,62.47,62.51,62.4,62.42,83415.0,58.2889,58.3262,58.2235,58.2422,83415.0
2022-01-19 14:20:00,62.42,62.49,62.35,62.43,26483.0,58.2422,58.3075,58.1769,58.2515,26483.0
2022-01-19 14:25:00,62.45,62.48,62.37,62.38,21380.0,58.2702,58.2982,58.1956,58.2049,21380.0
2022-01-19 14:30:00,62.39,62.45,62.34,62.45,34903.0,58.2142,58.2702,58.1676,58.2702,34903.0
2022-01-19 14:35:00,62.46,62.47,62.4,62.41,32697.0,58.2795,58.2889,58.2235,58.2329,32697.0
2022-01-19 14:40:00,62.42,62.57,62.42,62.54,34851.0,58.2422,58.3822,58.2422,58.3542,34851.0
2022-01-19 14:45:00,62.55,62.56,62.43,62.44,31502.0,58.3635,58.3728,58.2515,58.2609,31502.0
2022-01-19 14:50:00,62.45,62.51,62.4,62.51,49606.0,58.2702,58.3262,58.2235,58.3262,49606.0
2022-01-19 14:55:00,62.51,62.59,62.49,62.51,33897.0,58.3262,58.4008,58.3075,58.3262,33897.0
2022-01-19 15:00:00,62.5,62.52,62.43,62.5,129097.0,58.3169,58.3355,58.2515,58.3169,129097.0
2022-01-19 15:05:00,62.5,62.52,62.43,62.49,29094.0,58.3169,58.3355,58.2515,58.3075,29094.0
2022-01-19 15:10:00,62.47,62.73,62.45,62.71,27557.0,58.2889,58.5315,58.2702,58.5128,27557.0
2022-01-19 15:15:00,62.72,62.75,62.66,62.75,75654.0,58.5221,58.5501,58.4661,58.5501,75654.0
2022-01-19 15:20:00,62.73,62.73,62.63,62.64,39918.0,58.5315,58.5315,58.4382,58.4475,39918.0
2022-01-19 15:25:00,62.63,62.64,62.5,62.56,70238.0,58.4382,58.4475,58.3169,58.3728,70238.0
2022-01-19 15:30:00,62.56,62.63,62.45,62.5,122960.0,58.3728,58.4382,58.2702,58.3169,122960.0
2022-01-19 15:35:00,62.5,62.63,62.48,62.54,190812.0,58.3169,58.4382,58.2982,58.3542,190812.0
2022-01-19 15:40:00,62.53,62.61,62.51,62.53,63671.0,58.3448,58.4195,58.3262,58.3448,63671.0
2022-01-19 15:45:00,62.52,62.55,62.49,62.51,58604.0,58.3355,58.3635,58.3075,58.3262,58604.0
2022-01-19 15:50:00,62.5,62.62,62.39,62.41,321037.0,58.3169,58.4288,58.2142,58.2329,321037.0
2022-01-19 15:55:00,62.4,62.42,62.23,62.29,313344.0,58.2235,58.2422,58.0649,58.1209,313344.0
2022-01-20 09:30:00,62.85,63.63,62.75,63.43,111423.0,58.6434,59.3712,58.5501,59.1846,111423.0
2022-01-20 09:35:00,63.44,63.53,63.12,63.31,89023.0,59.1939,59.2779,58.8954,59.0726,89023.0
2022-01-20 09:40:00,63.33,63.56,63.28,63.52,57522.0,59.0913,59.3059,59.0446,59.2686,57522.0
2022-01-20 09:45:00,63.52,63.59,63.38,63.46,45135.0,59.2686,59.3339,59.138,59.2126,45135.0
2022-01-20 09:50:00,63.42,63.5,63.2,63.44,32376.0,59.1753,59.2499,58.97,59.1939,32376.0
2022-01-20 09:55:00,63.45,63.47,63.17,63.22,50409.0,59.2033,59.2219,58.942,58.9887,50409.0
2022-01-20 10:00:00,63.2,63.59,63.07,63.53,75533.0,58.97,59.3339,58.8487,59.2779,75533.0
2022-01-20 10:05:00,63.55,63.67,63.47,63.57,45639.0,59.2966,59.4085,59.2219,59.3152,45639.0
2022-01-20 10:10:00,63.54,63.68,63.47,63.66,50184.0,59.2872,59.4179,59.2219,59.3992,50184.0
2022-01-20 10:15:00,63.66,63.68,63.32,63.32,45126.0,59.3992,59.4179,59.082,59.082,45126.0
2022-01-20 10:20:00,63.32,63.32,63.14,63.15,156032.0,59.082,59.082,58.914,58.9233,156032.0
2022-01-20 10:25:00,63.15,63.3,63.12,63.19,102997.0,58.9233,59.0633,58.8954,58.9607,102997.0
2022-01-20 10:30:00,63.17,63.43,63.14,63.3,59353.0,58.942,59.1846,58.914,59.0633,59353.0
2022-01-20 10:35:00,63.29,63.29,63.12,63.14,26567.0,59.054,59.054,58.8954,58.914,26567.0
2022-01-20 10:40:00,63.15,63.45,63.14,63.4,31261.0,58.9233,59.2033,58.914,59.1566,31261.0
2022-01-20 10:45:00,63.4,63.52,63.33,63.42,17641.0,59.1566,59.2686,59.0913,59.1753,17641.0
2022-01-20 10:50:00,63.46,63.51,63.42,63.44,25618.0,59.2126,59.2593,59.1753,59.1939,25618.0
2022-01-20 10:55:00,63.43,63.45,63.21,63.24,25533.0,59.1846,59.2033,58.9793,59.0073,25533.0
2022-01-20 11:00:00,63.18,63.4,63.17,63.35,31868.0,58.9513,59.1566,58.942,59.11,31868.0
2022-01-20 11:05:00,63.34,63.35,63.23,63.24,23476.0,59.1006,59.11,58.998,59.0073,23476.0
2022-01-20 11:10:00,63.25,63.25,63.08,63.13,24718.0,59.0167,59.0167,58.858,58.9047,24718.0
2022-01-20 11:15:00,63.13,63.13,63.04,63.11,22365.0,58.9047,58.9047,58.8207,58.886,22365.0
2022-01-20 11:20:00,63.12,63.12,62.94,63.02,34723.0,58.8954,58.8954,58.7274,58.802,34723.0
2022-01-20 11:25:00,63.02,63.06,62.97,63.01,23086.0,58.802,58.8394,58.7554,58.7927,23086.0
2022-01-20 11:30:00,63.02,63.24,62.98,63.13,29717.0,58.802,59.0073,58.7647,58.9047,29717.0
2022-01-20 11:35:00,63.11,63.15,63.06,63.15,16784.0,58.886,58.9233,58.8394,58.9233,16784.0
2022-01-20 11:40:00,63.16,63.21,63.12,63.2,31635.0,58.9327,58.9793,58.8954,58.97,31635.0
2022-01-20 11:45:00,63.22,63.27,63.16,63.2,24456.0,58.9887,59.0353,58.9327,58.97,24456.0
2022-01-20 11:50:00,63.21,63.32,63.18,63.28,49397.0,58.9793,59.082,58.9513,59.0446,49397.0
2022-01-20 11:55:00,63.27,63.4,63.26,63.31,16902.0,59.0353,59.1566,59.026,59.0726,16902.0
2022-01-20 12:00:00,63.3,63.36,63.24,63.25,13031.0,59.0633,59.1193,59.0073,59.0167,13031.0
2022-01-20 12:05:00,63.19,63.23,63.09,63.1,18960.0,58.9607,58.998,58.8674,58.8767,18960.0
2022-01-20 12:10:00,63.11,63.11,63.04,63.06,13356.0,58.886,58.886,58.8207,58.8394,13356.0
2022-01-20 12:15:00,63.06,63.08,62.92,62.92,42496.0,58.8394,58.858,58.7087,58.7087,42496.0
2022-01-20 12:20:00,62.95,62.98,62.89,62.98,11225.0,58.7367,58.7647,58.6807,58.7647,11225.0
2022-01-20 12:25:00,62.97,63.04,62.92,63.04,14285.0,58.7554,58.8207,58.7087,58.8207,14285.0
2022-01-20 12:30:00,63.04,63.11,62.95,63.1,28893.0,58.8207,58.886,58.7367,58.8767,28893.0
2022-01-20 12:35:00,63.1,63.14,63.04,63.06,13592.0,58.8767,58.914,58.8207,58.8394,13592.0
2022-01-20 12:40:00,63.08,63.16,63.07,63.13,9734.0,58.858,58.9327,58.8487,58.9047,9734.0
2022-01-20 12:45:00,63.12,63.12,63.02,63.03,11731.0,58.8954,58.8954,58.802,58.8114,11731.0
2022-01-20 12:50:00,63.02,63.02,62.84,62.85,16870.0,58.802,58.802,58.6341,58.6434,16870.0
2022-01-20 12:55:00,62.83,62.87,62.81,62.84,12904.0,58.6248,58.6621,58.6061,58.6341,12904.0
2022-01-20 13:00:00,62.84,62.84,62.72,62.76,75586.0,58.6341,58.6341,58.5221,58.5595,75586.0
2022-01-20 13:05:00,62.75,62.75,62.62,62.65,10212.0,58.5501,58.5501,58.4288,58.4568,10212.0
2022-01-20 13:10:00,62.64,62.74,62.61,62.73,13881.0,58.4475,58.5408,58.4195,58.5315,13881.0
2022-01-20 13:15:00,62.73,62.74,62.62,62.66,13982.0,58.5315,58.5408,58.4288,58.4661,13982.0
2022-01-20 13:20:00,62.67,62.74,62.65,62.7,16009.0,58.4755,58.5408,58.4568,58.5035,16009.0
2022-01-20 13:25:00,62.68,62.79,62.68,62.69,17940.0,58.4848,58.5874,58.4848,58.4941,17940.0
2022-01-20 13:30:00,62.69,62.8,62.61,62.74,49181.0,58.4941,58.5968,58.4195,58.5408,49181.0
2022-01-20 13:35:00,62.76,62.76,62.63,62.7,22872.0,58.5595,58.5595,58.4382,58.5035,22872.0
2022-01-20 13:40:00,62.69,62.74,62.63,62.65,9809.0,58.4941,58.5408,58.4382,58.4568,9809.0
2022-01-20 13:45:00,62.63,62.71,62.6,62.65,11196.0,58.4382,58.5128,58.4102,58.4568,11196.0
2022-01-20 13:50:00,62.63,62.69,62.62,62.68,7980.0,58.4382,58.4941,58.4288,58.4848,7980.0
2022-01-20 13:55:00,62.69,62.69,62.55,62.57,11341.0,58.4941,58.4941,58.3635,58.3822,11341.0
2022-01-20 14:00:00,62.58,62.83,62.58,62.83,19552.0,58.3915,58.6248,58.3915,58.6248,19552.0
2022-01-20 14:05:00,62.83,62.86,62.78,62.78,11948.0,58.6248,58.6528,58.5781,58.5781,11948.0
2022-01-20 14:10:00,62.79,62.8,62.56,62.58,15486.0,58.5874,58.5968,58.3728,58.3915,15486.0
2022-01-20 14:15:00,62.58,62.62,62.54,62.59,22977.0,58.3915,58.4288,58.3542,58.4008,22977.0
2022-01-20 14:20:00,62.61,62.64,62.52,62.59,15660.0,58.4195,58.4475,58.3355,58.4008,15660.0
2022-01-20 14:25:00,62.6,62.62,62.5,62.52,15170.0,58.4102,58.4288,58.3169,58.3355,15170.0
2022-01-20 14:30:00,62.52,62.52,62.42,62.46,15947.0,58.3355,58.3355,58.2422,58.2795,15947.0
2022-01-20 14:35:00,62.44,62.46,62.33,62.4,15224.0,58.2609,58.2795,58.1582,58.2235,15224.0
2022-01-20 14:40:00,62.4,62.5,62.32,62.44,54229.0,58.2235,58.3169,58.1489,58.2609,54229.0
2022-01-20 14:45:00,62.41,62.44,62.31,62.39,19458.0,58.2329,58.2609,58.1396,58.2142,19458.0
2022-01-20 14:50:00,62.38,62.44,62.35,62.4,11347.0,58.2049,58.2609,58.1769,58.2235,11347.0
2022-01-20 14:55:00,62.41,62.44,62.32,62.34,23241.0,58.2329,58.2609,58.1489,58.1676,23241.0
2022-01-20 15:00:00,62.37,62.44,62.21,62.22,22528.0,58.1956,58.2609,58.0463,58.0556,22528.0
2022-01-20 15:05:00,62.23,62.24,62.01,62.04,19523.0,58.0649,58.0743,57.8596,57.8876,19523.0
2022-01-20 15:10:00,62.04,62.08,61.88,61.9,18368.0,57.8876,57.925,57.7383,57.757,18368.0
2022-01-20 15:15:00,61.88,61.95,61.87,61.95,20775.0,57.7383,57.8037,57.729,57.8037,20775.0
2022-01-20 15:20:00,61.94,61.96,61.78,61.8,25701.0,57.7943,57.813,57.645,57.6637,25701.0
2022-01-20 15:25:00,61.79,61.81,61.53,61.59,51499.0,57.6544,57.673,57.4118,57.4678,51499.0
2022-01-20 15:30:00,61.57,61.59,61.41,61.44,61774.0,57.4491,57.4678,57.2998,57.3278,61774.0
2022-01-20 15:35:00,61.43,61.47,61.24,61.32,68449.0,57.3185,57.3558,57.1412,57.2158,68449.0
2022-01-20 15:40:00,61.32,61.38,61.14,61.15,78773.0,57.2158,57.2718,57.0479,57.0572,78773.0
2022-01-20 15:45:00,61.14,61.15,60.98,61.01,104851.0,57.0479,57.0572,56.8986,56.9266,104851.0
2022-01-20 15:50:00,61.0,61.04,60.69,60.77,179529.0,56.9172,56.9546,56.628,56.7026,179529.0
2022-01-20 15:55:00,60.77,60.84,60.66,60.71,337751.0,56.7026,56.768,56.6,56.6467,337751.0
2022-01-21 09:30:00,60.82,61.07,60.38,60.65,294118.0,56.7493,56.9826,56.3387,56.5907,294118.0
2022-01-21 09:35:00,60.65,60.77,60.31,60.39,54496.0,56.5907,56.7026,56.2734,56.3481,54496.0
2022-01-21 09:40:00,60.37,60.37,60.13,60.24,59537.0,56.3294,56.3294,56.1055,56.2081,59537.0
2022-01-21 09:45:00,60.28,60.68,60.24,60.39,51093.0,56.2454,56.6187,56.2081,56.3481,51093.0
2022-01-21 09:50:00,60.35,60.42,60.19,60.3,33137.0,56.3108,56.3761,56.1615,56.2641,33137.0
2022-01-21 09:55:00,60.31,60.39,60.18,60.3,42608.0,56.2734,56.3481,56.1521,56.2641,42608.0
2022-01-21 10:00:00,60.29,60.39,60.07,60.32,88946.0,56.2548,56.3481,56.0495,56.2828,88946.0
2022-01-21 10:05:00,60.32,60.68,60.27,60.35,868079.0,56.2828,56.6187,56.2361,56.3108,868079.0
2022-01-21 10:10:00,60.34,60.37,59.9,60.0,126090.0,56.3014,56.3294,55.8909,55.9842,126090.0
2022-01-21 10:15:00,59.97,60.21,59.96,60.0,32734.0,55.9562,56.1801,55.9469,55.9842,32734.0
2022-01-21 10:20:00,60.02,60.25,59.99,60.15,65186.0,56.0028,56.2174,55.9748,56.1241,65186.0
2022-01-21 10:25:00,60.18,60.58,60.17,60.5,55496.0,56.1521,56.5254,56.1428,56.4507,55496.0
2022-01-21 10:30:00,60.51,60.95,60.45,60.84,54377.0,56.46,56.8706,56.4041,56.768,54377.0
2022-01-21 10:35:00,60.84,61.26,60.81,61.12,120719.0,56.768,57.1598,56.74,57.0292,120719.0
2022-01-21 10:40:00,61.11,61.18,60.85,61.02,89720.0,57.0199,57.0852,56.7773,56.9359,89720.0
2022-01-21 10:45:00,61.01,61.2,60.83,61.2,34763.0,56.9266,57.1039,56.7586,57.1039,34763.0
2022-01-21 10:50:00,61.2,61.34,61.06,61.2,62356.0,57.1039,57.2345,56.9732,57.1039,62356.0
2022-01-21 10:55:00,61.17,61.25,61.07,61.21,63927.0,57.0759,57.1505,56.9826,57.1132,63927.0
2022-01-21 11:00:00,61.22,61.22,60.89,60.89,41985.0,57.1225,57.1225,56.8146,56.8146,41985.0
2022-01-21 11:05:00,60.92,61.25,60.92,61.18,37144.0,56.8426,57.1505,56.8426,57.0852,37144.0
2022-01-21 11:10:00,61.18,61.21,60.81,60.82,39216.0,57.0852,57.1132,56.74,56.7493,39216.0
2022-01-21 11:15:00,60.83,60.94,60.82,60.87,26119.0,56.7586,56.8613,56.7493,56.7959,26119.0
2022-01-21 11:20:00,60.84,61.11,60.8,61.08,32617.0,56.768,57.0199,56.7306,56.9919,32617.0
2022-01-21 11:25:00,61.08,61.08,60.91,60.96,21491.0,56.9919,56.9919,56.8333,56.8799,21491.0
2022-01-21 11:30:00,60.92,60.92,60.69,60.73,53796.0,56.8426,56.8426,56.628,56.6653,53796.0
2022-01-21 11:35:00,60.75,60.75,60.35,60.36,29942.0,56.684,56.684,56.3108,56.3201,29942.0
2022-01-21 11:40:00,60.36,60.41,60.26,60.3,38743.0,56.3201,56.3667,56.2268,56.2641,38743.0
2022-01-21 11:45:00,60.26,60.3,60.0,60.18,100764.0,56.2268,56.2641,55.9842,56.1521,100764.0
2022-01-21 11:50:00,60.19,60.27,60.07,60.07,31076.0,56.1615,56.2361,56.0495,56.0495,31076.0
2022-01-21 11:55:00,60.07,60.22,60.06,60.21,19003.0,56.0495,56.1895,56.0402,56.1801,19003.0
2022-01-21 12:00:00,60.19,60.25,60.02,60.05,99725.0,56.1615,56.2174,56.0028,56.0308,99725.0
2022-01-21 12:05:00,60.04,60.22,60.04,60.09,54555.0,56.0215,56.1895,56.0215,56.0682,54555.0
2022-01-21 12:10:00,60.08,60.09,59.94,60.04,32084.0,56.0588,56.0682,55.9282,56.0215,32084.0
2022-01-21 12:15:00,60.01,60.17,60.01,60.1,69214.0,55.9935,56.1428,55.9935,56.0775,69214.0
2022-01-21 12:20:00,60.1,60.2,60.07,60.19,33160.0,56.0775,56.1708,56.0495,56.1615,33160.0
2022-01-21 12:25:00,60.2,60.26,60.17,60.2,87240.0,56.1708,56.2268,56.1428,56.1708,87240.0
2022-01-21 12:30:00,60.19,60.31,60.14,60.26,51369.0,56.1615,56.2734,56.1148,56.2268,51369.0
2022-01-21 12:35:00,60.27,60.38,60.13,60.2,49862.0,56.2361,56.3387,56.1055,56.1708,49862.0
2022-01-21 12:40:00,60.21,60.35,60.2,60.3,48352.0,56.1801,56.3108,56.1708,56.2641,48352.0
2022-01-21 12:45:00,60.31,60.4,59.99,60.01,232208.0,56.2734,56.3574,55.9748,55.9935,232208.0
2022-01-21 12:50:00,60.02,60.13,59.97,60.06,62845.0,56.0028,56.1055,55.9562,56.0402,62845.0
2022-01-21 12:55:00,60.05,60.24,60.04,60.2,29603.0,56.0308,56.2081,56.0215,56.1708,29603.0
2022-01-21 13:00:00,60.19,60.27,60.05,60.08,29400.0,56.1615,56.2361,56.0308,56.0588,29400.0
2022-01-21 13:05:00,60.08,60.16,60.07,60.09,29071.0,56.0588,56.1335,56.0495,56.0682,29071.0
2022-01-21 13:10:00,60.11,60.26,60.11,60.25,32890.0,56.0868,56.2268,56.0868,56.2174,32890.0
2022-01-21 13:15:00,60.24,60.25,60.16,60.21,78547.0,56.2081,56.2174,56.1335,56.1801,78547.0
2022-01-21 13:20:00,60.21,60.22,60.05,60.06,63218.0,56.1801,56.1895,56.0308,56.0402,63218.0
2022-01-21 13:25:00,60.07,60.14,59.98,60.07,25799.0,56.0495,56.1148,55.9655,56.0495,25799.0
2022-01-21 13:30:00,60.05,60.24,60.05,60.22,49268.0,56.0308,56.2081,56.0308,56.1895,49268.0
2022-01-21 13:35:00,60.22,60.28,60.14,60.21,36532.0,56.1895,56.2454,56.1148,56.1801,36532.0
2022-01-21 13:40:00,60.22,60.32,60.18,60.24,30035.0,56.1895,56.2828,56.1521,56.2081,30035.0
2022-01-21 13:45:00,60.24,60.25,60.1,60.21,20724.0,56.2081,56.2174,56.0775,56.1801,20724.0
2022-01-21 13:50:00,60.23,60.32,60.22,60.25,24423.0,56.1988,56.2828,56.1895,56.2174,24423.0
2022-01-21 13:55:00,60.26,60.26,60.1,60.15,28140.0,56.2268,56.2268,56.0775,56.1241,28140.0
2022-01-21 14:00:00,60.17,60.22,60.09,60.13,45719.0,56.1428,56.1895,56.0682,56.1055,45719.0
2022-01-21 14:05:00,60.1,60.21,60.04,60.09,29131.0,56.0775,56.1801,56.0215,56.0682,29131.0
2022-01-21 14:10:00,60.08,60.15,60.07,60.08,14108.0,56.0588,56.1241,56.0495,56.0588,14108.0
2022-01-21 14:15:00,60.08,60.17,60.02,60.05,18097.0,56.0588,56.1428,56.0028,56.0308,18097.0
2022-01-21 14:20:00,60.03,60.13,60.0,60.09,23147.0,56.0122,56.1055,55.9842,56.0682,23147.0
2022-01-21 14:25:00,60.09,60.09,59.89,59.94,46647.0,56.0682,56.0682,55.8815,55.9282,46647.0
2022-01-21 14:30:00,59.93,59.93,59.82,59.86,21782.0,55.9189,55.9189,55.8162,55.8535,21782.0
2022-01-21 14:35:00,59.85,59.97,59.75,59.93,35165.0,55.8442,55.9562,55.7509,55.9189,35165.0
2022-01-21 14:40:00,59.93,59.96,59.82,59.88,29708.0,55.9189,55.9469,55.8162,55.8722,29708.0
2022-01-21 14:45:00,59.89,59.96,59.87,59.9,23989.0,55.8815,55.9469,55.8629,55.8909,23989.0
2022-01-21 14:50:00,59.88,59.9,59.76,59.78,21642.0,55.8722,55.8909,55.7602,55.7789,21642.0
2022-01-21 14:55:00,59.77,59.78,59.63,59.64,41599.0,55.7696,55.7789,55.6389,55.6483,41599.0
2022-01-21 15:00:00,59.64,59.71,59.58,59.58,40882.0,55.6483,55.7136,55.5923,55.5923,40882.0
2022-01-21 15:05:00,59.58,59.58,59.43,59.53,40006.0,55.5923,55.5923,55.4523,55.5456,40006.0
2022-01-21 15:10:00,59.52,59.53,59.37,59.51,43438.0,55.5363,55.5456,55.3963,55.527,43438.0
2022-01-21 15:15:00,59.49,59.72,59.45,59.57,52201.0,55.5083,55.7229,55.471,55.583,52201.0
2022-01-21 15:20:00,59.56,59.62,59.47,59.58,61536.0,55.5736,55.6296,55.4897,55.5923,61536.0
2022-01-21 15:25:00,59.58,59.59,59.42,59.5,41433.0,55.5923,55.6016,55.443,55.5176,41433.0
2022-01-21 15:30:00,59.5,59.68,59.5,59.52,87661.0,55.5176,55.6856,55.5176,55.5363,87661.0
2022-01-21 15:35:00,59.51,59.69,59.49,59.68,64201.0,55.527,55.6949,55.5083,55.6856,64201.0
2022-01-21 15:40:00,59.68,59.9,59.66,59.72,84876.0,55.6856,55.8909,55.6669,55.7229,84876.0
2022-01-21 15:45:00,59.71,59.81,59.58,59.78,136323.0,55.7136,55.8069,55.5923,55.7789,136323.0
2022-01-21 15:50:00,59.78,59.82,59.6,59.73,147183.0,55.7789,55.8162,55.611,55.7322,147183.0
2022-01-21 15:55:00,59.74,59.78,59.51,59.53,411757.0,55.7416,55.7789,55.527,55.5456,411757.0
2022-01-24 09:30:00,58.97,59.05,58.53,58.95,243111.0,55.0231,55.0978,54.6126,55.0045,243111.0
2022-01-24 09:35:00,58.91,59.18,58.84,58.99,102580.0,54.9671,55.2191,54.9018,55.0418,102580.0
2022-01-24 09:40:00,59.0,59.0,58.07,58.19,126293.0,55.0511,55.0511,54.1834,54.2953,126293.0
2022-01-24 09:45:00,58.15,58.78,58.06,58.64,61821.0,54.258,54.8458,54.174,54.7152,61821.0
2022-01-24 09:50:00,58.67,58.73,58.21,58.6,64805.0,54.7432,54.7992,54.314,54.6779,64805.0
2022-01-24 09:55:00,58.61,58.97,58.52,58.52,88916.0,54.6872,55.0231,54.6032,54.6032,88916.0
2022-01-24 10:00:00,58.51,58.77,58.4,58.42,71502.0,54.5939,54.8365,54.4913,54.5099,71502.0
2022-01-24 10:05:00,58.41,58.59,58.22,58.34,140353.0,54.5006,54.6686,54.3233,54.4353,140353.0
2022-01-24 10:10:00,58.33,58.52,58.07,58.45,104598.0,54.426,54.6032,54.1834,54.5379,104598.0
2022-01-24 10:15:00,58.42,58.47,58.17,58.2,85787.0,54.5099,54.5566,54.2767,54.3047,85787.0
2022-01-24 10:20:00,58.21,58.76,58.21,58.7,89000.0,54.314,54.8272,54.314,54.7712,89000.0
2022-01-24 10:25:00,58.69,58.8,58.5,58.58,89226.0,54.7619,54.8645,54.5846,54.6592,89226.0
2022-01-24 10:30:00,58.57,58.84,58.56,58.7,52371.0,54.6499,54.9018,54.6406,54.7712,52371.0
2022-01-24 10:35:00,58.7,58.91,58.5,58.63,50616.0,54.7712,54.9671,54.5846,54.7059,50616.0
2022-01-24 10:40:00,58.6,58.78,58.36,58.78,65203.0,54.6779,54.8458,54.4539,54.8458,65203.0
2022-01-24 10:45:00,58.74,58.76,58.37,58.48,39644.0,54.8085,54.8272,54.4633,54.5659,39644.0
2022-01-24 10:50:00,58.46,58.73,58.32,58.73,44599.0,54.5473,54.7992,54.4166,54.7992,44599.0
2022-01-24 10:55:00,58.74,58.76,58.33,58.38,58545.0,54.8085,54.8272,54.426,54.4726,58545.0
2022-01-24 11:00:00,58.37,58.37,58.14,58.2,48157.0,54.4633,54.4633,54.2487,54.3047,48157.0
2022-01-24 11:05:00,58.18,58.21,58.03,58.09,31320.0,54.286,54.314,54.146,54.202,31320.0
2022-01-24 11:10:00,58.07,58.14,57.92,57.98,53506.0,54.1834,54.2487,54.0434,54.0994,53506.0
2022-01-24 11:15:00,57.98,58.11,57.87,57.93,47586.0,54.0994,54.2207,53.9967,54.0527,47586.0
2022-01-24 11:20:00,57.93,58.12,57.83,57.94,48836.0,54.0527,54.23,53.9594,54.0621,48836.0
2022-01-24 11:25:00,57.92,57.95,57.8,57.87,39034.0,54.0434,54.0714,53.9314,53.9967,39034.0
2022-01-24 11:30:00,57.86,57.9,57.73,57.78,26121.0,53.9874,54.0247,53.8661,53.9128,26121.0
2022-01-24 11:35:00,57.78,57.82,57.51,57.59,35696.0,53.9128,53.9501,53.6608,53.7355,35696.0
2022-01-24 11:40:00,57.58,57.59,57.33,57.47,46549.0,53.7261,53.7355,53.4929,53.6235,46549.0
2022-01-24 11:45:00,57.53,57.56,57.19,57.2,36423.0,53.6795,53.7075,53.3623,53.3716,36423.0
2022-01-24 11:50:00,57.19,57.55,57.18,57.52,43936.0,53.3623,53.6982,53.3529,53.6702,43936.0
2022-01-24 11:55:00,57.53,57.63,57.39,57.55,42017.0,53.6795,53.7728,53.5489,53.6982,42017.0
2022-01-24 12:00:00,57.52,57.58,57.28,57.31,21140.0,53.6702,53.7261,53.4462,53.4742,21140.0
2022-01-24 12:05:00,57.3,57.37,57.11,57.16,13735.0,53.4649,53.5302,53.2876,53.3343,13735.0
2022-01-24 12:10:00,57.16,57.26,56.99,57.15,33439.0,53.3343,53.4276,53.1756,53.3249,33439.0
2022-01-24 12:15:00,57.13,57.14,56.88,57.06,34040.0,53.3063,53.3156,53.073,53.241,34040.0
2022-01-24 12:20:00,57.02,57.22,56.96,57.01,29399.0,53.2036,53.3902,53.1476,53.1943,29399.0
2022-01-24 12:25:00,57.02,57.2,56.87,57.15,40693.0,53.2036,53.3716,53.0637,53.3249,40693.0
2022-01-24 12:30:00,57.14,57.26,57.09,57.24,40573.0,53.3156,53.4276,53.2689,53.4089,40573.0
2022-01-24 12:35:00,57.24,57.24,57.0,57.18,32070.0,53.4089,53.4089,53.185,53.3529,32070.0
2022-01-24 12:40:00,57.13,57.41,57.05,57.34,48809.0,53.3063,53.5675,53.2316,53.5022,48809.0
2022-01-24 12:45:00,57.37,57.5,57.34,57.47,33627.0,53.5302,53.6515,53.5022,53.6235,33627.0
2022-01-24 12:50:00,57.45,57.72,57.36,57.69,105960.0,53.6049,53.8568,53.5209,53.8288,105960.0
2022-01-24 12:55:00,57.67,57.79,57.6,57.66,49025.0,53.8101,53.9221,53.7448,53.8008,49025.0
2022-01-24 13:00:00,57.66,57.85,57.54,57.82,45682.0,53.8008,53.9781,53.6888,53.9501,45682.0
2022-01-24 13:05:00,57.8,58.04,57.74,57.99,105561.0,53.9314,54.1554,53.8754,54.1087,105561.0
2022-01-24 13:10:00,58.01,58.17,57.94,58.16,45717.0,54.1274,54.2767,54.0621,54.2673,45717.0
2022-01-24 13:15:00,58.15,58.43,58.11,58.4,92327.0,54.258,54.5193,54.2207,54.4913,92327.0
2022-01-24 13:20:00,58.37,58.41,58.05,58.05,53378.0,54.4633,54.5006,54.1647,54.1647,53378.0
2022-01-24 13:25:00,58.08,58.24,57.86,57.92,59321.0,54.1927,54.342,53.9874,54.0434,59321.0
2022-01-24 13:30:00,57.89,58.41,57.89,58.41,48396.0,54.0154,54.5006,54.0154,54.5006,48396.0
2022-01-24 13:35:00,58.38,58.49,58.18,58.48,39299.0,54.4726,54.5752,54.286,54.5659,39299.0
2022-01-24 13:40:00,58.49,58.51,58.07,58.15,110162.0,54.5752,54.5939,54.1834,54.258,110162.0
2022-01-24 13:45:00,58.19,58.45,58.19,58.42,59489.0,54.2953,54.5379,54.2953,54.5099,59489.0
2022-01-24 13:50:00,58.42,58.66,58.42,58.56,130674.0,54.5099,54.7339,54.5099,54.6406,130674.0
2022-01-24 13:55:00,58.57,58.69,58.46,58.67,66066.0,54.6499,54.7619,54.5473,54.7432,66066.0
2022-01-24 14:00:00,58.66,58.95,58.64,58.75,235532.0,54.7339,55.0045,54.7152,54.8178,235532.0
2022-01-24 14:05:00,58.75,58.99,58.74,58.9,42221.0,54.8178,55.0418,54.8085,54.9578,42221.0
2022-01-24 14:10:00,58.93,58.96,58.55,58.6,50977.0,54.9858,55.0138,54.6312,54.6779,50977.0
2022-01-24 14:15:00,58.61,58.69,58.44,58.54,78924.0,54.6872,54.7619,54.5286,54.6219,78924.0
2022-01-24 14:20:00,58.52,58.73,58.23,58.26,59170.0,54.6032,54.7992,54.3326,54.3606,59170.0
2022-01-24 14:25:00,58.23,58.37,58.14,58.21,42827.0,54.3326,54.4633,54.2487,54.314,42827.0
2022-01-24 14:30:00,58.21,58.38,58.14,58.15,28783.0,54.314,54.4726,54.2487,54.258,28783.0
2022-01-24 14:35:00,58.16,58.16,57.89,57.97,40286.0,54.2673,54.2673,54.0154,54.09,40286.0
2022-01-24 14:40:00,57.94,58.02,57.88,57.97,28169.0,54.0621,54.1367,54.0061,54.09,28169.0
2022-01-24 14:45:00,57.95,58.17,57.77,58.11,33128.0,54.0714,54.2767,53.9034,54.2207,33128.0
2022-01-24 14:50:00,58.11,58.33,58.07,58.33,19178.0,54.2207,54.426,54.1834,54.426,19178.0
2022-01-24 14:55:00,58.31,58.46,58.13,58.45,51053.0,54.4073,54.5473,54.2393,54.5379,51053.0
2022-01-24 15:00:00,58.42,58.69,58.42,58.51,45091.0,54.5099,54.7619,54.5099,54.5939,45091.0
2022-01-24 15:05:00,58.51,58.55,58.36,58.53,37913.0,54.5939,54.6312,54.4539,54.6126,37913.0
2022-01-24 15:10:00,58.54,58.7,58.54,58.7,37984.0,54.6219,54.7712,54.6219,54.7712,37984.0
2022-01-24 15:15:00,58.71,58.88,58.46,58.51,89624.0,54.7805,54.9391,54.5473,54.5939,89624.0
2022-01-24 15:20:00,58.51,58.82,58.51,58.67,47914.0,54.5939,54.8832,54.5939,54.7432,47914.0
2022-01-24 15:25:00,58.68,58.84,58.52,58.68,129655.0,54.7525,54.9018,54.6032,54.7525,129655.0
2022-01-24 15:30:00,58.67,59.01,58.55,58.84,182776.0,54.7432,55.0604,54.6312,54.9018,182776.0
2022-01-24 15:35:00,58.82,58.97,58.61,58.97,450837.0,54.8832,55.0231,54.6872,55.0231,450837.0
2022-01-24 15:40:00,58.94,59.01,58.67,58.95,234831.0,54.9951,55.0604,54.7432,55.0045,234831.0
2022-01-24 15:45:00,58.94,59.29,58.91,59.28,137487.0,54.9951,55.3217,54.9671,55.3124,137487.0
2022-01-24 15:50:00,59.27,59.69,59.25,59.57,216069.0,55.303,55.6949,55.2844,55.583,216069.0
2022-01-24 15:55:00,59.57,59.72,59.39,59.63,427283.0,55.583,55.7229,55.415,55.6389,427283.0
2022-01-25 09:30:00,58.4,58.57,58.14,58.14,138964.0,54.4913,54.6499,54.2487,54.2487,138964.0
2022-01-25 09:35:00,58.12,58.24,57.83,57.83,63591.0,54.23,54.342,53.9594,53.9594,63591.0
2022-01-25 09:40:00,57.79,57.95,57.52,57.6,68012.0,53.9221,54.0714,53.6702,53.7448,68012.0
2022-01-25 09:45:00,57.6,57.65,57.36,57.46,44773.0,53.7448,53.7915,53.5209,53.6142,44773.0
2022-01-25 09:50:00,57.44,57.57,57.07,57.09,55253.0,53.5955,53.7168,53.2503,53.2689,55253.0
2022-01-25 09:55:00,57.13,57.58,57.13,57.29,71839.0,53.3063,53.7261,53.3063,53.4556,71839.0
2022-01-25 10:00:00,57.25,57.39,57.11,57.25,44795.0,53.4182,53.5489,53.2876,53.4182,44795.0
2022-01-25 10:05:00,57.22,57.3,57.1,57.24,44927.0,53.3902,53.4649,53.2783,53.4089,44927.0
2022-01-25 10:10:00,57.25,57.69,57.02,57.69,65033.0,53.4182,53.8288,53.2036,53.8288,65033.0
2022-01-25 10:15:00,57.71,57.78,57.46,57.49,110658.0,53.8474,53.9128,53.6142,53.6422,110658.0
2022-01-25 10:20:00,57.49,57.5,57.15,57.27,61775.0,53.6422,53.6515,53.3249,53.4369,61775.0
2022-01-25 10:25:00,57.24,57.68,57.2,57.65,35010.0,53.4089,53.8195,53.3716,53.7915,35010.0
2022-01-25 10:30:00,57.64,57.65,57.38,57.43,29414.0,53.7821,53.7915,53.5395,53.5862,29414.0
2022-01-25 10:35:00,57.46,57.63,57.14,57.25,44334.0,53.6142,53.7728,53.3156,53.4182,44334.0
2022-01-25 10:40:00,57.27,57.44,57.12,57.41,49485.0,53.4369,53.5955,53.2969,53.5675,49485.0
2022-01-25 10:45:00,57.41,57.54,57.3,57.48,42148.0,53.5675,53.6888,53.4649,53.6328,42148.0
2022-01-25 10:50:00,57.51,57.56,57.21,57.24,40675.0,53.6608,53.7075,53.3809,53.4089,40675.0
2022-01-25 10:55:00,57.25,57.3,57.02,57.03,31056.0,53.4182,53.4649,53.2036,53.213,31056.0
2022-01-25 11:00:00,57.03,57.24,57.02,57.16,54617.0,53.213,53.4089,53.2036,53.3343,54617.0
2022-01-25 11:05:00,57.17,57.31,57.04,57.14,23665.0,53.3436,53.4742,53.2223,53.3156,23665.0
2022-01-25 11:10:00,57.16,57.25,57.0,57.02,45913.0,53.3343,53.4182,53.185,53.2036,45913.0
2022-01-25 11:15:00,57.04,57.34,56.95,57.32,180510.0,53.2223,53.5022,53.1383,53.4836,180510.0
2022-01-25 11:20:00,57.31,57.4,57.19,57.21,49207.0,53.4742,53.5582,53.3623,53.3809,49207.0
2022-01-25 11:25:00,57.23,57.33,57.13,57.28,32288.0,53.3996,53.4929,53.3063,53.4462,32288.0
2022-01-25 11:30:00,57.28,57.37,57.21,57.21,43049.0,53.4462,53.5302,53.3809,53.3809,43049.0
2022-01-25 11:35:00,57.21,57.29,56.92,56.98,50277.0,53.3809,53.4556,53.1103,53.1663,50277.0
2022-01-25 11:40:00,56.98,57.2,56.96,57.19,41553.0,53.1663,53.3716,53.1476,53.3623,41553.0
2022-01-25 11:45:00,57.16,57.35,57.15,57.32,72310.0,53.3343,53.5115,53.3249,53.4836,72310.0
2022-01-25 11:50:00,57.31,57.54,57.27,57.52,31965.0,53.4742,53.6888,53.4369,53.6702,31965.0
2022-01-25 11:55:00,57.51,57.63,57.27,57.28,56002.0,53.6608,53.7728,53.4369,53.4462,56002.0
2022-01-25 12:00:00,57.27,57.48,57.26,57.48,25656.0,53.4369,53.6328,53.4276,53.6328,25656.0
2022-01-25 12:05:00,57.48,57.6,57.46,57.47,62310.0,53.6328,53.7448,53.6142,53.6235,62310.0
2022-01-25 12:10:00,57.48,57.49,57.36,57.46,27906.0,53.6328,53.6422,53.5209,53.6142,27906.0
2022-01-25 12:15:00,57.47,57.56,57.25,57.41,30642.0,53.6235,53.7075,53.4182,53.5675,30642.0
2022-01-25 12:20:00,57.41,57.56,57.39,57.51,20573.0,53.5675,53.7075,53.5489,53.6608,20573.0
2022-01-25 12:25:00,57.51,57.66,57.51,57.54,33893.0,53.6608,53.8008,53.6608,53.6888,33893.0
2022-01-25 12:30:00,57.53,57.53,57.23,57.29,26954.0,53.6795,53.6795,53.3996,53.4556,26954.0
2022-01-25 12:35:00,57.29,57.39,57.25,57.32,42481.0,53.4556,53.5489,53.4182,53.4836,42481.0
2022-01-25 12:40:00,57.29,57.36,57.2,57.35,24152.0,53.4556,53.5209,53.3716,53.5115,24152.0
2022-01-25 12:45:00,57.35,57.4,57.13,57.23,45312.0,53.5115,53.5582,53.3063,53.3996,45312.0
2022-01-25 12:50:00,57.25,57.35,57.21,57.24,45408.0,53.4182,53.5115,53.3809,53.4089,45408.0
2022-01-25 12:55:00,57.24,57.31,57.15,57.3,24994.0,53.4089,53.4742,53.3249,53.4649,24994.0
2022-01-25 13:00:00,57.3,57.3,57.05,57.1,38156.0,53.4649,53.4649,53.2316,53.2783,38156.0
2022-01-25 13:05:00,57.12,57.17,57.0,57.14,27178.0,53.2969,53.3436,53.185,53.3156,27178.0
2022-01-25 13:10:00,57.12,57.34,57.1,57.29,55753.0,53.2969,53.5022,53.2783,53.4556,55753.0
2022-01-25 13:15:00,57.31,57.42,57.24,57.4,130514.0,53.4742,53.5769,53.4089,53.5582,130514.0
2022-01-25 13:20:00,57.38,57.44,57.34,57.4,24088.0,53.5395,53.5955,53.5022,53.5582,24088.0
2022-01-25 13:25:00,57.39,57.62,57.34,57.59,26723.0,53.5489,53.7635,53.5022,53.7355,26723.0
2022-01-25 13:30:00,57.58,57.67,57.54,57.62,27682.0,53.7261,53.8101,53.6888,53.7635,27682.0
2022-01-25 13:35:00,57.63,57.65,57.5,57.65,30639.0,53.7728,53.7915,53.6515,53.7915,30639.0
2022-01-25 13:40:00,57.66,57.68,57.51,57.6,19540.0,53.8008,53.8195,53.6608,53.7448,19540.0
2022-01-25 13:45:00,57.59,57.81,57.57,57.78,18947.0,53.7355,53.9408,53.7168,53.9128,18947.0
2022-01-25 13:50:00,57.8,57.86,57.76,57.86,11428.0,53.9314,53.9874,53.8941,53.9874,11428.0
2022-01-25 13:55:00,57.85,57.95,57.79,57.94,16172.0,53.9781,54.0714,53.9221,54.0621,16172.0
2022-01-25 14:00:00,57.94,57.95,57.79,57.85,20801.0,54.0621,54.0714,53.9221,53.9781,20801.0
2022-01-25 14:05:00,57.85,57.88,57.75,57.83,23017.0,53.9781,54.0061,53.8848,53.9594,23017.0
2022-01-25 14:10:00,57.82,57.98,57.82,57.96,21249.0,53.9501,54.0994,53.9501,54.0807,21249.0
2022-01-25 14:15:00,57.95,58.05,57.93,58.04,22616.0,54.0714,54.1647,54.0527,54.1554,22616.0
2022-01-25 14:20:00,58.04,58.15,58.02,58.09,150310.0,54.1554,54.258,54.1367,54.202,150310.0
2022-01-25 14:25:00,58.08,58.12,57.94,58.0,35514.0,54.1927,54.23,54.0621,54.118,35514.0
2022-01-25 14:30:00,58.0,58.03,57.85,57.88,46456.0,54.118,54.146,53.9781,54.0061,46456.0
2022-01-25 14:35:00,57.88,58.0,57.87,58.0,12547.0,54.0061,54.118,53.9967,54.118,12547.0
2022-01-25 14:40:00,58.02,58.23,58.02,58.23,21563.0,54.1367,54.3326,54.1367,54.3326,21563.0
2022-01-25 14:45:00,58.22,58.24,58.17,58.2,21933.0,54.3233,54.342,54.2767,54.3047,21933.0
2022-01-25 14:50:00,58.19,58.27,58.16,58.23,25129.0,54.2953,54.37,54.2673,54.3326,25129.0
2022-01-25 14:55:00,58.21,58.36,58.2,58.31,35374.0,54.314,54.4539,54.3047,54.4073,35374.0
2022-01-25 15:00:00,58.31,58.31,58.13,58.18,29221.0,54.4073,54.4073,54.2393,54.286,29221.0
2022-01-25 15:05:00,58.18,58.18,57.91,58.02,93806.0,54.286,54.286,54.0341,54.1367,93806.0
2022-01-25 15:10:00,58.02,58.05,57.89,57.95,34667.0,54.1367,54.1647,54.0154,54.0714,34667.0
2022-01-25 15:15:00,57.96,58.18,57.96,58.17,31398.0,54.0807,54.286,54.0807,54.2767,31398.0
2022-01-25 15:20:00,58.16,58.24,58.09,58.09,47983.0,54.2673,54.342,54.202,54.202,47983.0
2022-01-25 15:25:00,58.08,58.1,57.86,57.97,36336.0,54.1927,54.2113,53.9874,54.09,36336.0
2022-01-25 15:30:00,57.96,58.02,57.78,57.78,37895.0,54.0807,54.1367,53.9128,53.9128,37895.0
2022-01-25 15:35:00,57.8,58.0,57.72,57.97,62939.0,53.9314,54.118,53.8568,54.09,62939.0
2022-01-25 15:40:00,57.97,58.14,57.95,58.1,122382.0,54.09,54.2487,54.0714,54.2113,122382.0
2022-01-25 15:45:00,58.11,58.26,58.11,58.2,144094.0,54.2207,54.3606,54.2207,54.3047,144094.0
2022-01-25 15:50:00,58.2,58.25,57.95,57.96,237913.0,54.3047,54.3513,54.0714,54.0807,237913.0
2022-01-25 15:55:00,57.96,58.23,57.93,58.19,741936.0,54.0807,54.3326,54.0527,54.2953,741936.0
2022-01-26 09:30:00,58.46,59.49,58.46,59.08,164646.0,54.5473,55.5083,54.5473,55.1258,164646.0
2022-01-26 09:35:00,59.08,59.23,58.78,58.78,72139.0,55.1258,55.2657,54.8458,54.8458,72139.0
2022-01-26 09:40:00,58.78,58.81,58.4,58.53,43086.0,54.8458,54.8738,54.4913,54.6126,43086.0
2022-01-26 09:45:00,58.55,58.79,58.46,58.65,61877.0,54.6312,54.8552,54.5473,54.7245,61877.0
2022-01-26 09:50:00,58.62,58.79,58.56,58.64,54784.0,54.6965,54.8552,54.6406,54.7152,54784.0
2022-01-26 09:55:00,58.61,58.68,58.5,58.63,55371.0,54.6872,54.7525,54.5846,54.7059,55371.0
2022-01-26 10:00:00,58.64,58.84,58.53,58.76,46030.0,54.7152,54.9018,54.6126,54.8272,46030.0
2022-01-26 10:05:00,58.76,58.76,58.5,58.57,57509.0,54.8272,54.8272,54.5846,54.6499,57509.0
2022-01-26 10:10:00,58.54,58.54,58.39,58.41,130645.0,54.6219,54.6219,54.4819,54.5006,130645.0
2022-01-26 10:15:00,58.41,58.52,58.3,58.49,79528.0,54.5006,54.6032,54.398,54.5752,79528.0
2022-01-26 10:20:00,58.47,58.52,58.34,58.4,76804.0,54.5566,54.6032,54.4353,54.4913,76804.0
2022-01-26 10:25:00,58.4,58.5,58.32,58.4,60712.0,54.4913,54.5846,54.4166,54.4913,60712.0
2022-01-26 10:30:00,58.4,58.49,58.3,58.41,36742.0,54.4913,54.5752,54.398,54.5006,36742.0
2022-01-26 10:35:00,58.42,58.42,58.3,58.3,85191.0,54.5099,54.5099,54.398,54.398,85191.0
2022-01-26 10:40:00,58.32,58.42,58.22,58.28,64370.0,54.4166,54.5099,54.3233,54.3793,64370.0
2022-01-26 10:45:00,58.29,58.3,58.2,58.22,39931.0,54.3886,54.398,54.3047,54.3233,39931.0
2022-01-26 10:50:00,58.22,58.55,58.21,58.55,48207.0,54.3233,54.6312,54.314,54.6312,48207.0
2022-01-26 10:55:00,58.54,58.9,58.51,58.68,99897.0,54.6219,54.9578,54.5939,54.7525,99897.0
2022-01-26 11:00:00,58.66,58.69,58.34,58.44,72298.0,54.7339,54.7619,54.4353,54.5286,72298.0
2022-01-26 11:05:00,58.44,58.49,58.27,58.33,35979.0,54.5286,54.5752,54.37,54.426,35979.0
2022-01-26 11:10:00,58.32,58.56,58.31,58.42,35611.0,54.4166,54.6406,54.4073,54.5099,35611.0
2022-01-26 11:15:00,58.42,58.57,58.38,58.47,29904.0,54.5099,54.6499,54.4726,54.5566,29904.0
2022-01-26 11:20:00,58.46,58.64,58.46,58.57,24029.0,54.5473,54.7152,54.5473,54.6499,24029.0
2022-01-26 11:25:00,58.58,58.66,58.56,58.63,30036.0,54.6592,54.7339,54.6406,54.7059,30036.0
2022-01-26 11:30:00,58.63,58.79,58.63,58.74,40694.0,54.7059,54.8552,54.7059,54.8085,40694.0
2022-01-26 11:35:00,58.73,58.76,58.44,58.51,28486.0,54.7992,54.8272,54.5286,54.5939,28486.0
2022-01-26 11:40:00,58.53,58.68,58.53,58.64,26198.0,54.6126,54.7525,54.6126,54.7152,26198.0
2022-01-26 11:45:00,58.65,58.68,58.51,58.57,27230.0,54.7245,54.7525,54.5939,54.6499,27230.0
2022-01-26 11:50:00,58.56,58.61,58.47,58.59,18569.0,54.6406,54.6872,54.5566,54.6686,18569.0
2022-01-26 11:55:00,58.6,58.63,58.49,58.55,23678.0,54.6779,54.7059,54.5752,54.6312,23678.0
2022-01-26 12:00:00,58.55,58.65,58.54,58.57,16760.0,54.6312,54.7245,54.6219,54.6499,16760.0
2022-01-26 12:05:00,58.57,58.79,58.56,58.79,32622.0,54.6499,54.8552,54.6406,54.8552,32622.0
2022-01-26 12:10:00,58.79,58.82,58.71,58.79,30876.0,54.8552,54.8832,54.7805,54.8552,30876.0
2022-01-26 12:15:00,58.78,58.89,58.73,58.76,34247.0,54.8458,54.9485,54.7992,54.8272,34247.0
2022-01-26 12:20:00,58.76,58.88,58.76,58.82,66196.0,54.8272,54.9391,54.8272,54.8832,66196.0
2022-01-26 12:25:00,58.84,58.85,58.65,58.68,22141.0,54.9018,54.9111,54.7245,54.7525,22141.0
2022-01-26 12:30:00,58.68,58.69,58.59,58.68,35265.0,54.7525,54.7619,54.6686,54.7525,35265.0
2022-01-26 12:35:00,58.69,58.84,58.68,58.78,19361.0,54.7619,54.9018,54.7525,54.8458,19361.0
2022-01-26 12:40:00,58.79,58.86,58.74,58.86,17272.0,54.8552,54.9205,54.8085,54.9205,17272.0
2022-01-26 12:45:00,58.85,58.86,58.78,58.83,20899.0,54.9111,54.9205,54.8458,54.8925,20899.0
2022-01-26 12:50:00,58.83,58.88,58.78,58.87,20777.0,54.8925,54.9391,54.8458,54.9298,20777.0
2022-01-26 12:55:00,58.88,58.91,58.85,58.87,19962.0,54.9391,54.9671,54.9111,54.9298,19962.0
2022-01-26 13:00:00,58.88,58.88,58.57,58.63,36493.0,54.9391,54.9391,54.6499,54.7059,36493.0
2022-01-26 13:05:00,58.61,58.8,58.58,58.8,26041.0,54.6872,54.8645,54.6592,54.8645,26041.0
2022-01-26 13:10:00,58.78,58.93,58.73,58.92,20864.0,54.8458,54.9858,54.7992,54.9765,20864.0
2022-01-26 13:15:00,58.92,58.94,58.75,58.78,181698.0,54.9765,54.9951,54.8178,54.8458,181698.0
2022-01-26 13:20:00,58.75,58.77,58.64,58.74,22117.0,54.8178,54.8365,54.7152,54.8085,22117.0
2022-01-26 13:25:00,58.75,58.81,58.72,58.77,10825.0,54.8178,54.8738,54.7898,54.8365,10825.0
2022-01-26 13:30:00,58.75,58.77,58.62,58.63,15839.0,54.8178,54.8365,54.6965,54.7059,15839.0
2022-01-26 13:35:00,58.64,58.68,58.59,58.64,20104.0,54.7152,54.7525,54.6686,54.7152,20104.0
2022-01-26 13:40:00,58.63,58.7,58.61,58.67,16833.0,54.7059,54.7712,54.6872,54.7432,16833.0
2022-01-26 13:45:00,58.67,58.68,58.59,58.66,12983.0,54.7432,54.7525,54.6686,54.7339,12983.0
2022-01-26 13:50:00,58.64,58.73,58.62,58.73,14034.0,54.7152,54.7992,54.6965,54.7992,14034.0
2022-01-26 13:55:00,58.72,58.77,58.61,58.62,17538.0,54.7898,54.8365,54.6872,54.6965,17538.0
2022-01-26 14:00:00,58.63,59.09,58.61,58.95,71862.0,54.7059,55.1351,54.6872,55.0045,71862.0
2022-01-26 14:05:00,58.97,59.12,58.9,58.9,44146.0,55.0231,55.1631,54.9578,54.9578,44146.0
2022-01-26 14:10:00,58.91,58.98,58.39,58.53,94042.0,54.9671,55.0324,54.4819,54.6126,94042.0
2022-01-26 14:15:00,58.5,58.67,58.49,58.58,77212.0,54.5846,54.7432,54.5752,54.6592,77212.0
2022-01-26 14:20:00,58.59,58.71,58.49,58.7,55063.0,54.6686,54.7805,54.5752,54.7712,55063.0
2022-01-26 14:25:00,58.7,59.15,58.69,59.14,53311.0,54.7712,55.1911,54.7619,55.1817,53311.0
2022-01-26 14:30:00,59.12,59.15,58.56,58.66,59773.0,55.1631,55.1911,54.6406,54.7339,59773.0
2022-01-26 14:35:00,58.63,59.18,58.58,59.16,102369.0,54.7059,55.2191,54.6592,55.2004,102369.0
2022-01-26 14:40:00,59.16,59.18,58.5,58.51,71312.0,55.2004,55.2191,54.5846,54.5939,71312.0
2022-01-26 14:45:00,58.5,58.55,58.08,58.12,214468.0,54.5846,54.6312,54.1927,54.23,214468.0
2022-01-26 14:50:00,58.15,58.46,58.1,58.3,79386.0,54.258,54.5473,54.2113,54.398,79386.0
2022-01-26 14:55:00,58.3,58.39,58.2,58.36,67366.0,54.398,54.4819,54.3047,54.4539,67366.0
2022-01-26 15:00:00,58.35,58.35,57.78,57.88,137978.0,54.4446,54.4446,53.9128,54.0061,137978.0
2022-01-26 15:05:00,57.87,57.89,57.44,57.45,55053.0,53.9967,54.0154,53.5955,53.6049,55053.0
2022-01-26 15:10:00,57.46,57.81,57.46,57.6,65798.0,53.6142,53.9408,53.6142,53.7448,65798.0
2022-01-26 15:15:00,57.59,57.69,57.35,57.4,68297.0,53.7355,53.8288,53.5115,53.5582,68297.0
2022-01-26 15:20:00,57.42,57.48,57.2,57.43,62462.0,53.5769,53.6328,53.3716,53.5862,62462.0
2022-01-26 15:25:00,57.43,57.75,57.29,57.72,59790.0,53.5862,53.8848,53.4556,53.8568,59790.0
2022-01-26 15:30:00,57.73,57.82,57.48,57.51,70892.0,53.8661,53.9501,53.6328,53.6608,70892.0
2022-01-26 15:35:00,57.49,57.65,57.35,57.59,82050.0,53.6422,53.7915,53.5115,53.7355,82050.0
2022-01-26 15:40:00,57.58,57.84,57.47,57.61,91484.0,53.7261,53.9687,53.6235,53.7541,91484.0
2022-01-26 15:45:00,57.6,57.83,57.38,57.59,119451.0,53.7448,53.9594,53.5395,53.7355,119451.0
2022-01-26 15:50:00,57.6,57.76,57.35,57.69,166363.0,53.7448,53.8941,53.5115,53.8288,166363.0
2022-01-26 15:55:00,57.72,57.85,57.54,57.72,397983.0,53.8568,53.9781,53.6888,53.8568,397983.0
2022-01-27 09:30:00,58.15,58.2,57.73,57.85,184566.0,54.258,54.3047,53.8661,53.9781,184566.0
2022-01-27 09:35:00,57.85,58.3,57.8,58.27,57039.0,53.9781,54.398,53.9314,54.37,57039.0
2022-01-27 09:40:00,58.27,58.37,58.08,58.32,66966.0,54.37,54.4633,54.1927,54.4166,66966.0
2022-01-27 09:45:00,58.35,58.71,58.2,58.62,39928.0,54.4446,54.7805,54.3047,54.6965,39928.0
2022-01-27 09:50:00,58.59,58.61,58.31,58.47,31604.0,54.6686,54.6872,54.4073,54.5566,31604.0
2022-01-27 09:55:00,58.47,58.53,58.12,58.31,26272.0,54.5566,54.6126,54.23,54.4073,26272.0
2022-01-27 10:00:00,58.35,58.35,58.07,58.29,49824.0,54.4446,54.4446,54.1834,54.3886,49824.0
2022-01-27 10:05:00,58.3,58.35,58.2,58.28,35049.0,54.398,54.4446,54.3047,54.3793,35049.0
2022-01-27 10:10:00,58.3,58.42,58.21,58.33,25018.0,54.398,54.5099,54.314,54.426,25018.0
2022-01-27 10:15:00,58.34,58.38,58.13,58.16,25620.0,54.4353,54.4726,54.2393,54.2673,25620.0
2022-01-27 10:20:00,58.21,58.25,58.08,58.12,29028.0,54.314,54.3513,54.1927,54.23,29028.0
2022-01-27 10:25:00,58.11,58.16,57.92,57.93,55024.0,54.2207,54.2673,54.0434,54.0527,55024.0
2022-01-27 10:30:00,57.92,57.95,57.63,57.78,39467.0,54.0434,54.0714,53.7728,53.9128,39467.0
2022-01-27 10:35:00,57.78,57.8,57.6,57.66,26724.0,53.9128,53.9314,53.7448,53.8008,26724.0
2022-01-27 10:40:00,57.66,57.88,57.66,57.87,34257.0,53.8008,54.0061,53.8008,53.9967,34257.0
2022-01-27 10:45:00,57.88,57.94,57.7,57.8,17167.0,54.0061,54.0621,53.8381,53.9314,17167.0
2022-01-27 10:50:00,57.79,57.92,57.77,57.82,17353.0,53.9221,54.0434,53.9034,53.9501,17353.0
2022-01-27 10:55:00,57.84,58.05,57.8,57.99,19458.0,53.9687,54.1647,53.9314,54.1087,19458.0
2022-01-27 11:00:00,58.03,58.36,58.03,58.31,23503.0,54.146,54.4539,54.146,54.4073,23503.0
2022-01-27 11:05:00,58.32,58.37,58.07,58.07,21419.0,54.4166,54.4633,54.1834,54.1834,21419.0
2022-01-27 11:10:00,58.1,58.21,58.07,58.12,18380.0,54.2113,54.314,54.1834,54.23,18380.0
2022-01-27 11:15:00,58.11,58.11,57.99,58.0,29614.0,54.2207,54.2207,54.1087,54.118,29614.0
2022-01-27 11:20:00,57.97,58.13,57.95,58.02,23243.0,54.09,54.2393,54.0714,54.1367,23243.0
2022-01-27 11:25:00,58.04,58.05,57.86,57.94,28047.0,54.1554,54.1647,53.9874,54.0621,28047.0
2022-01-27 11:30:00,57.95,58.17,57.93,58.16,28032.0,54.0714,54.2767,54.0527,54.2673,28032.0
2022-01-27 11:35:00,58.14,58.2,58.07,58.07,18144.0,54.2487,54.3047,54.1834,54.1834,18144.0
2022-01-27 11:40:00,58.09,58.19,58.03,58.1,21884.0,54.202,54.2953,54.146,54.2113,21884.0
2022-01-27 11:45:00,58.11,58.18,57.98,57.98,16441.0,54.2207,54.286,54.0994,54.0994,16441.0
2022-01-27 11:50:00,57.99,58.02,57.88,57.95,19384.0,54.1087,54.1367,54.0061,54.0714,19384.0
2022-01-27 11:55:00,57.96,57.97,57.86,57.95,28940.0,54.0807,54.09,53.9874,54.0714,28940.0
2022-01-27 12:00:00,57.96,57.98,57.79,57.9,30908.0,54.0807,54.0994,53.9221,54.0247,30908.0
2022-01-27 12:05:00,57.87,57.87,57.61,57.69,22903.0,53.9967,53.9967,53.7541,53.8288,22903.0
2022-01-27 12:10:00,57.7,57.72,57.55,57.61,25789.0,53.8381,53.8568,53.6982,53.7541,25789.0
2022-01-27 12:15:00,57.61,57.62,57.44,57.54,32495.0,53.7541,53.7635,53.5955,53.6888,32495.0
2022-01-27 12:20:00,57.52,57.52,57.35,57.39,20747.0,53.6702,53.6702,53.5115,53.5489,20747.0
2022-01-27 12:25:00,57.41,57.44,57.33,57.38,11838.0,53.5675,53.5955,53.4929,53.5395,11838.0
2022-01-27 12:30:00,57.38,57.4,57.18,57.2,20118.0,53.5395,53.5582,53.3529,53.3716,20118.0
2022-01-27 12:35:00,57.21,57.23,57.08,57.18,25012.0,53.3809,53.3996,53.2596,53.3529,25012.0
2022-01-27 12:40:00,57.17,57.23,57.13,57.16,14612.0,53.3436,53.3996,53.3063,53.3343,14612.0
2022-01-27 12:45:00,57.15,57.15,57.02,57.03,20974.0,53.3249,53.3249,53.2036,53.213,20974.0
2022-01-27 12:50:00,57.07,57.15,57.05,57.15,24399.0,53.2503,53.3249,53.2316,53.3249,24399.0
2022-01-27 12:55:00,57.13,57.33,57.13,57.27,25842.0,53.3063,53.4929,53.3063,53.4369,25842.0
2022-01-27 13:00:00,57.25,57.36,57.05,57.06,19256.0,53.4182,53.5209,53.2316,53.241,19256.0
2022-01-27 13:05:00,57.05,57.07,56.9,56.96,21293.0,53.2316,53.2503,53.0917,53.1476,21293.0
2022-01-27 13:10:00,56.97,57.0,56.88,56.94,25177.0,53.157,53.185,53.073,53.129,25177.0
2022-01-27 13:15:00,56.93,57.07,56.86,56.91,25821.0,53.1197,53.2503,53.0543,53.101,25821.0
2022-01-27 13:20:00,56.9,56.92,56.69,56.71,21594.0,53.0917,53.1103,52.8957,52.9144,21594.0
2022-01-27 13:25:00,56.73,56.83,56.71,56.71,24548.0,52.933,53.0263,52.9144,52.9144,24548.0
2022-01-27 13:30:00,56.7,56.84,56.7,56.79,24902.0,52.905,53.0357,52.905,52.989,24902.0
2022-01-27 13:35:00,56.79,56.93,56.64,56.68,31752.0,52.989,53.1197,52.8491,52.8864,31752.0
2022-01-27 13:40:00,56.67,56.81,56.58,56.71,23161.0,52.8771,53.0077,52.7931,52.9144,23161.0
2022-01-27 13:45:00,56.71,56.89,56.64,56.83,26735.0,52.9144,53.0823,52.8491,53.0263,26735.0
2022-01-27 13:50:00,56.81,56.86,56.66,56.72,20309.0,53.0077,53.0543,52.8677,52.9237,20309.0
2022-01-27 13:55:00,56.74,56.97,56.69,56.86,112549.0,52.9424,53.157,52.8957,53.0543,112549.0
2022-01-27 14:00:00,56.83,57.06,56.83,57.01,23750.0,53.0263,53.241,53.0263,53.1943,23750.0
2022-01-27 14:05:00,56.99,57.13,56.92,57.01,29695.0,53.1756,53.3063,53.1103,53.1943,29695.0
2022-01-27 14:10:00,57.01,57.1,56.97,57.02,16365.0,53.1943,53.2783,53.157,53.2036,16365.0
2022-01-27 14:15:00,57.02,57.04,56.87,56.94,29205.0,53.2036,53.2223,53.0637,53.129,29205.0
2022-01-27 14:20:00,56.91,56.94,56.74,56.75,29153.0,53.101,53.129,52.9424,52.9517,29153.0
2022-01-27 14:25:00,56.74,56.77,56.66,56.71,32841.0,52.9424,52.9704,52.8677,52.9144,32841.0
2022-01-27 14:30:00,56.7,56.78,56.49,56.54,26651.0,52.905,52.9797,52.7091,52.7558,26651.0
2022-01-27 14:35:00,56.54,56.65,56.53,56.61,21842.0,52.7558,52.8584,52.7464,52.8211,21842.0
2022-01-27 14:40:00,56.6,56.8,56.6,56.72,23168.0,52.8117,52.9984,52.8117,52.9237,23168.0
2022-01-27 14:45:00,56.72,56.87,56.64,56.7,29102.0,52.9237,53.0637,52.8491,52.905,29102.0
2022-01-27 14:50:00,56.69,56.69,56.51,56.54,27142.0,52.8957,52.8957,52.7278,52.7558,27142.0
2022-01-27 14:55:00,56.53,56.67,56.48,56.62,29948.0,52.7464,52.8771,52.6998,52.8304,29948.0
2022-01-27 15:00:00,56.61,56.78,56.61,56.65,23860.0,52.8211,52.9797,52.8211,52.8584,23860.0
2022-01-27 15:05:00,56.67,56.82,56.59,56.59,23491.0,52.8771,53.017,52.8024,52.8024,23491.0
2022-01-27 15:10:00,56.6,56.62,56.5,56.54,31193.0,52.8117,52.8304,52.7184,52.7558,31193.0
2022-01-27 15:15:00,56.54,56.61,56.4,56.61,33493.0,52.7558,52.8211,52.6251,52.8211,33493.0
2022-01-27 15:20:00,56.6,56.68,56.46,56.68,60406.0,52.8117,52.8864,52.6811,52.8864,60406.0
2022-01-27 15:25:00,56.68,56.8,56.63,56.74,39890.0,52.8864,52.9984,52.8397,52.9424,39890.0
2022-01-27 15:30:00,56.72,56.89,56.67,56.7,59418.0,52.9237,53.0823,52.8771,52.905,59418.0
2022-01-27 15:35:00,56.71,56.78,56.58,56.64,52201.0,52.9144,52.9797,52.7931,52.8491,52201.0
2022-01-27 15:40:00,56.61,56.95,56.6,56.88,59875.0,52.8211,53.1383,52.8117,53.073,59875.0
2022-01-27 15:45:00,56.89,57.07,56.81,56.88,87740.0,53.0823,53.2503,53.0077,53.073,87740.0
2022-01-27 15:50:00,56.9,56.9,56.7,56.81,121261.0,53.0917,53.0917,52.905,53.0077,121261.0
2022-01-27 15:55:00,56.81,56.9,56.68,56.69,322521.0,53.0077,53.0917,52.8864,52.8957,322521.0
2022-01-28 09:30:00,56.75,56.81,56.3,56.44,78305.0,52.9517,53.0077,52.5318,52.6625,78305.0
2022-01-28 09:35:00,56.44,56.54,56.3,56.39,48514.0,52.6625,52.7558,52.5318,52.6158,48514.0
2022-01-28 09:40:00,56.41,56.48,56.3,56.39,25600.0,52.6345,52.6998,52.5318,52.6158,25600.0
2022-01-28 09:45:00,56.42,56.48,56.28,56.35,29489.0,52.6438,52.6998,52.5132,52.5785,29489.0
2022-01-28 09:50:00,56.32,56.52,56.12,56.21,24961.0,52.5505,52.7371,52.3639,52.4478,24961.0
2022-01-28 09:55:00,56.21,56.32,56.07,56.21,25839.0,52.4478,52.5505,52.3172,52.4478,25839.0
2022-01-28 10:00:00,56.18,56.29,55.99,56.2,26614.0,52.4199,52.5225,52.2426,52.4385,26614.0
2022-01-28 10:05:00,56.17,56.3,56.05,56.29,21928.0,52.4105,52.5318,52.2986,52.5225,21928.0
2022-01-28 10:10:00,56.31,56.47,56.21,56.25,28043.0,52.5412,52.6904,52.4478,52.4852,28043.0
2022-01-28 10:15:00,56.23,56.4,56.19,56.4,24270.0,52.4665,52.6251,52.4292,52.6251,24270.0
2022-01-28 10:20:00,56.35,56.45,56.21,56.26,21196.0,52.5785,52.6718,52.4478,52.4945,21196.0
2022-01-28 10:25:00,56.24,56.26,56.02,56.14,29419.0,52.4758,52.4945,52.2706,52.3825,29419.0
2022-01-28 10:30:00,56.14,56.21,55.9,55.91,37636.0,52.3825,52.4478,52.1586,52.1679,37636.0
2022-01-28 10:35:00,55.92,56.3,55.91,56.14,40124.0,52.1773,52.5318,52.1679,52.3825,40124.0
2022-01-28 10:40:00,56.13,56.21,56.0,56.13,27911.0,52.3732,52.4478,52.2519,52.3732,27911.0
2022-01-28 10:45:00,56.16,56.56,56.12,56.56,20454.0,52.4012,52.7744,52.3639,52.7744,20454.0
2022-01-28 10:50:00,56.6,56.63,56.49,56.51,24695.0,52.8117,52.8397,52.7091,52.7278,24695.0
2022-01-28 10:55:00,56.53,56.66,56.41,56.63,40566.0,52.7464,52.8677,52.6345,52.8397,40566.0
2022-01-28 11:00:00,56.63,56.67,56.38,56.4,25627.0,52.8397,52.8771,52.6065,52.6251,25627.0
2022-01-28 11:05:00,56.41,56.58,56.4,56.52,24807.0,52.6345,52.7931,52.6251,52.7371,24807.0
2022-01-28 11:10:00,56.55,56.75,56.54,56.68,25019.0,52.7651,52.9517,52.7558,52.8864,25019.0
2022-01-28 11:15:00,56.69,56.97,56.68,56.92,25593.0,52.8957,53.157,52.8864,53.1103,25593.0
2022-01-28 11:20:00,56.91,56.94,56.75,56.8,24084.0,53.101,53.129,52.9517,52.9984,24084.0
2022-01-28 11:25:00,56.8,56.89,56.78,56.85,54276.0,52.9984,53.0823,52.9797,53.045,54276.0
2022-01-28 11:30:00,56.87,56.87,56.68,56.75,35566.0,53.0637,53.0637,52.8864,52.9517,35566.0
2022-01-28 11:35:00,56.79,57.03,56.78,56.89,20593.0,52.989,53.213,52.9797,53.0823,20593.0
2022-01-28 11:40:00,56.89,56.98,56.85,56.86,25906.0,53.0823,53.1663,53.045,53.0543,25906.0
2022-01-28 11:45:00,56.89,57.0,56.84,56.92,21524.0,53.0823,53.185,53.0357,53.1103,21524.0
2022-01-28 11:50:00,56.92,56.94,56.8,56.83,27536.0,53.1103,53.129,52.9984,53.0263,27536.0
2022-01-28 11:55:00,56.83,57.13,56.83,57.12,25489.0,53.0263,53.3063,53.0263,53.2969,25489.0
2022-01-28 12:00:00,57.11,57.17,57.01,57.15,25065.0,53.2876,53.3436,53.1943,53.3249,25065.0
2022-01-28 12:05:00,57.14,57.22,57.1,57.21,24186.0,53.3156,53.3902,53.2783,53.3809,24186.0
2022-01-28 12:10:00,57.2,57.21,57.06,57.16,28453.0,53.3716,53.3809,53.241,53.3343,28453.0
2022-01-28 12:15:00,57.16,57.29,57.07,57.22,44448.0,53.3343,53.4556,53.2503,53.3902,44448.0
2022-01-28 12:20:00,57.22,57.26,57.1,57.14,111520.0,53.3902,53.4276,53.2783,53.3156,111520.0
2022-01-28 12:25:00,57.14,57.16,57.03,57.12,22151.0,53.3156,53.3343,53.213,53.2969,22151.0
2022-01-28 12:30:00,57.11,57.16,57.01,57.04,39739.0,53.2876,53.3343,53.1943,53.2223,39739.0
2022-01-28 12:35:00,57.03,57.12,56.96,57.03,28322.0,53.213,53.2969,53.1476,53.213,28322.0
2022-01-28 12:40:00,57.02,57.08,56.99,57.08,23736.0,53.2036,53.2596,53.1756,53.2596,23736.0
2022-01-28 12:45:00,57.08,57.11,56.85,56.87,23262.0,53.2596,53.2876,53.045,53.0637,23262.0
2022-01-28 12:50:00,56.87,56.88,56.77,56.79,39088.0,53.0637,53.073,52.9704,52.989,39088.0
2022-01-28 12:55:00,56.79,56.88,56.77,56.78,29629.0,52.989,53.073,52.9704,52.9797,29629.0
2022-01-28 13:00:00,56.79,56.96,56.77,56.88,29662.0,52.989,53.1476,52.9704,53.073,29662.0
2022-01-28 13:05:00,56.88,57.07,56.86,57.06,16680.0,53.073,53.2503,53.0543,53.241,16680.0
2022-01-28 13:10:00,57.03,57.04,56.96,56.98,15027.0,53.213,53.2223,53.1476,53.1663,15027.0
2022-01-28 13:15:00,56.98,57.04,56.93,56.97,20289.0,53.1663,53.2223,53.1197,53.157,20289.0
2022-01-28 13:20:00,56.96,56.98,56.81,56.85,22004.0,53.1476,53.1663,53.0077,53.045,22004.0
2022-01-28 13:25:00,56.87,56.94,56.73,56.89,28090.0,53.0637,53.129,52.933,53.0823,28090.0
2022-01-28 13:30:00,56.9,57.07,56.89,57.03,22006.0,53.0917,53.2503,53.0823,53.213,22006.0
2022-01-28 13:35:00,57.04,57.16,57.01,57.06,23128.0,53.2223,53.3343,53.1943,53.241,23128.0
2022-01-28 13:40:00,57.05,57.08,56.92,57.05,26531.0,53.2316,53.2596,53.1103,53.2316,26531.0
2022-01-28 13:45:00,57.04,57.07,56.96,57.01,19140.0,53.2223,53.2503,53.1476,53.1943,19140.0
2022-01-28 13:50:00,57.01,57.15,56.96,57.07,17559.0,53.1943,53.3249,53.1476,53.2503,17559.0
2022-01-28 13:55:00,57.03,57.19,57.03,57.07,39183.0,53.213,53.3623,53.213,53.2503,39183.0
2022-01-28 14:00:00,57.07,57.22,56.95,56.95,24042.0,53.2503,53.3902,53.1383,53.1383,24042.0
2022-01-28 14:05:00,56.94,56.95,56.73,56.77,36231.0,53.129,53.1383,52.933,52.9704,36231.0
2022-01-28 14:10:00,56.76,56.8,56.6,56.61,14158.0,52.961,52.9984,52.8117,52.8211,14158.0
2022-01-28 14:15:00,56.6,56.67,56.52,56.53,35618.0,52.8117,52.8771,52.7371,52.7464,35618.0
2022-01-28 14:20:00,56.53,56.54,56.38,56.41,18544.0,52.7464,52.7558,52.6065,52.6345,18544.0
2022-01-28 14:25:00,56.37,56.48,56.37,56.43,135190.0,52.5971,52.6998,52.5971,52.6531,135190.0
2022-01-28 14:30:00,56.43,56.54,56.33,56.44,24337.0,52.6531,52.7558,52.5598,52.6625,24337.0
2022-01-28 14:35:00,56.4,56.51,56.36,56.45,38806.0,52.6251,52.7278,52.5878,52.6718,38806.0
2022-01-28 14:40:00,56.46,56.68,56.46,56.65,45466.0,52.6811,52.8864,52.6811,52.8584,45466.0
2022-01-28 14:45:00,56.65,56.68,56.54,56.58,54186.0,52.8584,52.8864,52.7558,52.7931,54186.0
2022-01-28 14:50:00,56.59,56.62,56.48,56.51,125177.0,52.8024,52.8304,52.6998,52.7278,125177.0
2022-01-28 14:55:00,56.52,56.85,56.5,56.85,119387.0,52.7371,53.045,52.7184,53.045,119387.0
2022-01-28 15:00:00,56.84,56.97,56.82,56.9,33144.0,53.0357,53.157,53.017,53.0917,33144.0
2022-01-28 15:05:00,56.9,56.96,56.84,56.93,25854.0,53.0917,53.1476,53.0357,53.1197,25854.0
2022-01-28 15:10:00,56.91,56.96,56.78,56.87,30961.0,53.101,53.1476,52.9797,53.0637,30961.0
2022-01-28 15:15:00,56.89,56.96,56.81,56.96,46877.0,53.0823,53.1476,53.0077,53.1476,46877.0
2022-01-28 15:20:00,56.96,57.14,56.92,57.02,42462.0,53.1476,53.3156,53.1103,53.2036,42462.0
2022-01-28 15:25:00,57.03,57.04,56.92,56.97,35447.0,53.213,53.2223,53.1103,53.157,35447.0
2022-01-28 15:30:00,56.96,57.14,56.82,57.08,54384.0,53.1476,53.3156,53.017,53.2596,54384.0
2022-01-28 15:35:00,57.09,57.2,57.07,57.17,44940.0,53.2689,53.3716,53.2503,53.3436,44940.0
2022-01-28 15:40:00,57.16,57.27,57.12,57.26,47053.0,53.3343,53.4369,53.2969,53.4276,47053.0
2022-01-28 15:45:00,57.26,57.34,57.18,57.34,69952.0,53.4276,53.5022,53.3529,53.5022,69952.0
2022-01-28 15:50:00,57.34,57.45,57.28,57.42,159432.0,53.5022,53.6049,53.4462,53.5769,159432.0
2022-01-28 15:55:00,57.42,57.6,57.32,57.54,254004.0,53.5769,53.7448,53.4836,53.6888,254004.0
2022-01-31 09:30:00,57.73,58.42,57.66,58.39,147141.0,53.8661,54.5099,53.8008,54.4819,147141.0
2022-01-31 09:35:00,58.37,58.38,57.98,58.3,296770.0,54.4633,54.4726,54.0994,54.398,296770.0
2022-01-31 09:40:00,58.32,58.47,58.0,58.05,105232.0,54.4166,54.5566,54.118,54.1647,105232.0
2022-01-31 09:45:00,58.08,58.38,58.0,58.23,219743.0,54.1927,54.4726,54.118,54.3326,219743.0
2022-01-31 09:50:00,58.22,58.48,58.21,58.45,44544.0,54.3233,54.5659,54.314,54.5379,44544.0
2022-01-31 09:55:00,58.45,58.5,58.35,58.41,37572.0,54.5379,54.5846,54.4446,54.5006,37572.0
2022-01-31 10:00:00,58.42,58.65,58.38,58.57,84472.0,54.5099,54.7245,54.4726,54.6499,84472.0
2022-01-31 10:05:00,58.58,58.8,58.53,58.76,70854.0,54.6592,54.8645,54.6126,54.8272,70854.0
2022-01-31 10:10:00,58.76,58.79,58.65,58.7,72556.0,54.8272,54.8552,54.7245,54.7712,72556.0
2022-01-31 10:15:00,58.71,58.81,58.66,58.7,100537.0,54.7805,54.8738,54.7339,54.7712,100537.0
2022-01-31 10:20:00,58.73,58.91,58.68,58.82,116382.0,54.7992,54.9671,54.7525,54.8832,116382.0
2022-01-31 10:25:00,58.82,58.86,58.49,58.5,58277.0,54.8832,54.9205,54.5752,54.5846,58277.0
2022-01-31 10:30:00,58.51,58.6,58.42,58.49,28794.0,54.5939,54.6779,54.5099,54.5752,28794.0
2022-01-31 10:35:00,58.49,58.56,58.41,58.49,35191.0,54.5752,54.6406,54.5006,54.5752,35191.0
2022-01-31 10:40:00,58.52,58.62,58.38,58.6,25466.0,54.6032,54.6965,54.4726,54.6779,25466.0
2022-01-31 10:45:00,58.59,58.65,58.44,58.57,30892.0,54.6686,54.7245,54.5286,54.6499,30892.0
2022-01-31 10:50:00,58.57,58.84,58.57,58.79,52398.0,54.6499,54.9018,54.6499,54.8552,52398.0
2022-01-31 10:55:00,58.8,58.92,58.77,58.92,69306.0,54.8645,54.9765,54.8365,54.9765,69306.0
2022-01-31 11:00:00,58.92,59.07,58.91,58.97,46259.0,54.9765,55.1164,54.9671,55.0231,46259.0
2022-01-31 11:05:00,58.96,58.99,58.73,58.77,40483.0,55.0138,55.0418,54.7992,54.8365,40483.0
2022-01-31 11:10:00,58.78,58.79,58.64,58.79,35892.0,54.8458,54.8552,54.7152,54.8552,35892.0
2022-01-31 11:15:00,58.79,58.87,58.74,58.81,32496.0,54.8552,54.9298,54.8085,54.8738,32496.0
2022-01-31 11:20:00,58.81,58.9,58.79,58.82,23019.0,54.8738,54.9578,54.8552,54.8832,23019.0
2022-01-31 11:25:00,58.83,58.89,58.82,58.87,39181.0,54.8925,54.9485,54.8832,54.9298,39181.0
2022-01-31 11:30:00,58.88,59.07,58.83,59.06,54674.0,54.9391,55.1164,54.8925,55.1071,54674.0
2022-01-31 11:35:00,59.07,59.13,59.0,59.07,34328.0,55.1164,55.1724,55.0511,55.1164,34328.0
2022-01-31 11:40:00,59.06,59.12,59.04,59.07,29537.0,55.1071,55.1631,55.0884,55.1164,29537.0
2022-01-31 11:45:00,59.08,59.18,59.03,59.17,45180.0,55.1258,55.2191,55.0791,55.2097,45180.0
2022-01-31 11:50:00,59.18,59.3,59.12,59.29,38056.0,55.2191,55.331,55.1631,55.3217,38056.0
2022-01-31 11:55:00,59.28,59.47,59.28,59.43,137849.0,55.3124,55.4897,55.3124,55.4523,137849.0
2022-01-31 12:00:00,59.44,59.47,59.28,59.35,150979.0,55.4617,55.4897,55.3124,55.3777,150979.0
2022-01-31 12:05:00,59.37,59.41,59.23,59.23,23113.0,55.3963,55.4337,55.2657,55.2657,23113.0
2022-01-31 12:10:00,59.24,59.33,59.18,59.22,23403.0,55.275,55.359,55.2191,55.2564,23403.0
2022-01-31 12:15:00,59.23,59.42,59.21,59.4,26199.0,55.2657,55.443,55.2471,55.4243,26199.0
2022-01-31 12:20:00,59.39,59.43,59.3,59.32,18456.0,55.415,55.4523,55.331,55.3497,18456.0
2022-01-31 12:25:00,59.35,59.35,59.2,59.28,39214.0,55.3777,55.3777,55.2377,55.3124,39214.0
2022-01-31 12:30:00,59.29,59.38,59.25,59.25,31547.0,55.3217,55.4057,55.2844,55.2844,31547.0
2022-01-31 12:35:00,59.26,59.37,59.23,59.37,22405.0,55.2937,55.3963,55.2657,55.3963,22405.0
2022-01-31 12:40:00,59.36,59.36,59.26,59.29,20850.0,55.387,55.387,55.2937,55.3217,20850.0
2022-01-31 12:45:00,59.31,59.43,59.31,59.41,18549.0,55.3404,55.4523,55.3404,55.4337,18549.0
2022-01-31 12:50:00,59.4,59.4,59.32,59.33,30953.0,55.4243,55.4243,55.3497,55.359,30953.0
2022-01-31 12:55:00,59.33,59.33,59.24,59.26,32154.0,55.359,55.359,55.275,55.2937,32154.0
2022-01-31 13:00:00,59.26,59.31,59.19,59.24,29942.0,55.2937,55.3404,55.2284,55.275,29942.0
2022-01-31 13:05:00,59.25,59.28,59.17,59.25,22038.0,55.2844,55.3124,55.2097,55.2844,22038.0
2022-01-31 13:10:00,59.26,59.36,59.23,59.36,23187.0,55.2937,55.387,55.2657,55.387,23187.0
2022-01-31 13:15:00,59.37,59.52,59.36,59.51,33010.0,55.3963,55.5363,55.387,55.527,33010.0
2022-01-31 13:20:00,59.5,59.52,59.4,59.48,22430.0,55.5176,55.5363,55.4243,55.499,22430.0
2022-01-31 13:25:00,59.48,59.48,59.29,59.31,22857.0,55.499,55.499,55.3217,55.3404,22857.0
2022-01-31 13:30:00,59.3,59.31,59.1,59.13,31514.0,55.331,55.3404,55.1444,55.1724,31514.0
2022-01-31 13:35:00,59.13,59.28,59.06,59.24,35274.0,55.1724,55.3124,55.1071,55.275,35274.0
2022-01-31 13:40:00,59.24,59.43,59.21,59.26,50308.0,55.275,55.4523,55.2471,55.2937,50308.0
2022-01-31 13:45:00,59.28,59.37,59.27,59.35,22538.0,55.3124,55.3963,55.303,55.3777,22538.0
2022-01-31 13:50:00,59.35,59.43,59.27,59.43,112454.0,55.3777,55.4523,55.303,55.4523,112454.0
2022-01-31 13:55:00,59.44,59.56,59.39,59.55,145190.0,55.4617,55.5736,55.415,55.5643,145190.0
2022-01-31 14:00:00,59.55,59.68,59.54,59.64,48980.0,55.5643,55.6856,55.555,55.6483,48980.0
2022-01-31 14:05:00,59.64,59.8,59.64,59.74,42428.0,55.6483,55.7976,55.6483,55.7416,42428.0
2022-01-31 14:10:00,59.73,59.81,59.69,59.71,29508.0,55.7322,55.8069,55.6949,55.7136,29508.0
2022-01-31 14:15:00,59.73,59.84,59.7,59.8,33869.0,55.7322,55.8349,55.7043,55.7976,33869.0
2022-01-31 14:20:00,59.8,59.86,59.71,59.86,29242.0,55.7976,55.8535,55.7136,55.8535,29242.0
2022-01-31 14:25:00,59.85,59.87,59.78,59.85,34924.0,55.8442,55.8629,55.7789,55.8442,34924.0
2022-01-31 14:30:00,59.86,59.89,59.8,59.89,53695.0,55.8535,55.8815,55.7976,55.8815,53695.0
2022-01-31 14:35:00,59.88,59.9,59.82,59.84,35173.0,55.8722,55.8909,55.8162,55.8349,35173.0
2022-01-31 14:40:00,59.83,59.89,59.8,59.83,40722.0,55.8256,55.8815,55.7976,55.8256,40722.0
2022-01-31 14:45:00,59.84,59.88,59.77,59.85,58976.0,55.8349,55.8722,55.7696,55.8442,58976.0
2022-01-31 14:50:00,59.86,59.89,59.76,59.77,40544.0,55.8535,55.8815,55.7602,55.7696,40544.0
2022-01-31 14:55:00,59.78,59.84,59.74,59.8,27575.0,55.7789,55.8349,55.7416,55.7976,27575.0
2022-01-31 15:00:00,59.79,59.8,59.7,59.74,27228.0,55.7882,55.7976,55.7043,55.7416,27228.0
2022-01-31 15:05:00,59.73,59.73,59.54,59.54,38126.0,55.7322,55.7322,55.555,55.555,38126.0
2022-01-31 15:10:00,59.55,59.58,59.4,59.44,31011.0,55.5643,55.5923,55.4243,55.4617,31011.0
2022-01-31 15:15:00,59.44,59.5,59.34,59.38,31222.0,55.4617,55.5176,55.3684,55.4057,31222.0
2022-01-31 15:20:00,59.38,59.62,59.37,59.61,36081.0,55.4057,55.6296,55.3963,55.6203,36081.0
2022-01-31 15:25:00,59.61,59.65,59.54,59.6,46687.0,55.6203,55.6576,55.555,55.611,46687.0
2022-01-31 15:30:00,59.59,59.81,59.56,59.81,57297.0,55.6016,55.8069,55.5736,55.8069,57297.0
2022-01-31 15:35:00,59.81,59.84,59.68,59.76,55319.0,55.8069,55.8349,55.6856,55.7602,55319.0
2022-01-31 15:40:00,59.77,59.85,59.71,59.82,65713.0,55.7696,55.8442,55.7136,55.8162,65713.0
2022-01-31 15:45:00,59.82,59.91,59.8,59.86,95347.0,55.8162,55.9002,55.7976,55.8535,95347.0
2022-01-31 15:50:00,59.86,60.39,59.85,60.22,434693.0,55.8535,56.3481,55.8442,56.1895,434693.0
2022-01-31 15:55:00,60.22,60.22,60.03,60.07,470889.0,56.1895,56.1895,56.0122,56.0495,470889.0
2022-02-01 09:30:00,59.91,60.49,59.84,60.48,162393.0,55.9002,56.4414,55.8349,56.4321,162393.0
2022-02-01 09:35:00,60.45,60.59,60.14,60.14,53079.0,56.4041,56.5347,56.1148,56.1148,53079.0
2022-02-01 09:40:00,60.11,60.24,59.86,60.0,23226.0,56.0868,56.2081,55.8535,55.9842,23226.0
2022-02-01 09:45:00,59.98,60.11,59.92,60.03,28117.0,55.9655,56.0868,55.9095,56.0122,28117.0
2022-02-01 09:50:00,60.02,60.22,59.99,60.03,75003.0,56.0028,56.1895,55.9748,56.0122,75003.0
2022-02-01 09:55:00,60.05,60.16,59.94,59.98,52109.0,56.0308,56.1335,55.9282,55.9655,52109.0
2022-02-01 10:00:00,60.0,60.0,59.64,59.65,27713.0,55.9842,55.9842,55.6483,55.6576,27713.0
2022-02-01 10:05:00,59.69,59.79,59.56,59.77,34113.0,55.6949,55.7882,55.5736,55.7696,34113.0
2022-02-01 10:10:00,59.79,59.94,59.74,59.94,39269.0,55.7882,55.9282,55.7416,55.9282,39269.0
2022-02-01 10:15:00,59.93,59.97,59.78,59.79,30419.0,55.9189,55.9562,55.7789,55.7882,30419.0
2022-02-01 10:20:00,59.83,60.04,59.83,59.98,24382.0,55.8256,56.0215,55.8256,55.9655,24382.0
2022-02-01 10:25:00,59.97,60.08,59.92,59.99,34449.0,55.9562,56.0588,55.9095,55.9748,34449.0
2022-02-01 10:30:00,60.01,60.19,60.01,60.1,51655.0,55.9935,56.1615,55.9935,56.0775,51655.0
2022-02-01 10:35:00,60.09,60.15,59.92,60.04,39743.0,56.0682,56.1241,55.9095,56.0215,39743.0
2022-02-01 10:40:00,60.08,60.21,59.91,59.96,27728.0,56.0588,56.1801,55.9002,55.9469,27728.0
2022-02-01 10:45:00,59.95,60.07,59.91,60.07,39097.0,55.9375,56.0495,55.9002,56.0495,39097.0
2022-02-01 10:50:00,60.08,60.29,60.07,60.23,31216.0,56.0588,56.2548,56.0495,56.1988,31216.0
2022-02-01 10:55:00,60.24,60.35,60.24,60.33,35361.0,56.2081,56.3108,56.2081,56.2921,35361.0
2022-02-01 11:00:00,60.33,60.62,60.33,60.38,37782.0,56.2921,56.5627,56.2921,56.3387,37782.0
2022-02-01 11:05:00,60.37,60.46,60.35,60.42,13275.0,56.3294,56.4134,56.3108,56.3761,13275.0
2022-02-01 11:10:00,60.4,60.44,60.36,60.43,23487.0,56.3574,56.3947,56.3201,56.3854,23487.0
2022-02-01 11:15:00,60.43,60.51,60.38,60.48,20757.0,56.3854,56.46,56.3387,56.4321,20757.0
2022-02-01 11:20:00,60.5,60.5,60.27,60.34,19224.0,56.4507,56.4507,56.2361,56.3014,19224.0
2022-02-01 11:25:00,60.36,60.47,60.34,60.38,15449.0,56.3201,56.4227,56.3014,56.3387,15449.0
2022-02-01 11:30:00,60.4,60.41,60.14,60.32,22697.0,56.3574,56.3667,56.1148,56.2828,22697.0
2022-02-01 11:35:00,60.33,60.33,60.2,60.29,16715.0,56.2921,56.2921,56.1708,56.2548,16715.0
2022-02-01 11:40:00,60.29,60.33,60.19,60.25,19407.0,56.2548,56.2921,56.1615,56.2174,19407.0
2022-02-01 11:45:00,60.23,60.31,60.2,60.24,18181.0,56.1988,56.2734,56.1708,56.2081,18181.0
2022-02-01 11:50:00,60.24,60.35,60.18,60.32,24420.0,56.2081,56.3108,56.1521,56.2828,24420.0
2022-02-01 11:55:00,60.31,60.36,60.24,60.27,16959.0,56.2734,56.3201,56.2081,56.2361,16959.0
2022-02-01 12:00:00,60.28,60.35,60.23,60.25,36355.0,56.2454,56.3108,56.1988,56.2174,36355.0
2022-02-01 12:05:00,60.24,60.35,60.24,60.29,24216.0,56.2081,56.3108,56.2081,56.2548,24216.0
2022-02-01 12:10:00,60.29,60.31,60.08,60.18,13770.0,56.2548,56.2734,56.0588,56.1521,13770.0
2022-02-01 12:15:00,60.18,60.25,60.17,60.25,12511.0,56.1521,56.2174,56.1428,56.2174,12511.0
2022-02-01 12:20:00,60.24,60.29,60.2,60.26,12291.0,56.2081,56.2548,56.1708,56.2268,12291.0
2022-02-01 12:25:00,60.25,60.25,60.13,60.23,12600.0,56.2174,56.2174,56.1055,56.1988,12600.0
2022-02-01 12:30:00,60.23,60.24,60.08,60.13,16718.0,56.1988,56.2081,56.0588,56.1055,16718.0
2022-02-01 12:35:00,60.13,60.23,60.13,60.17,15997.0,56.1055,56.1988,56.1055,56.1428,15997.0
2022-02-01 12:40:00,60.19,60.3,60.19,60.28,18806.0,56.1615,56.2641,56.1615,56.2454,18806.0
2022-02-01 12:45:00,60.31,60.34,60.28,60.31,22723.0,56.2734,56.3014,56.2454,56.2734,22723.0
2022-02-01 12:50:00,60.31,60.35,60.25,60.3,7284.0,56.2734,56.3108,56.2174,56.2641,7284.0
2022-02-01 12:55:00,60.3,60.39,60.3,60.39,17380.0,56.2641,56.3481,56.2641,56.3481,17380.0
2022-02-01 13:00:00,60.37,60.45,60.3,60.35,17255.0,56.3294,56.4041,56.2641,56.3108,17255.0
2022-02-01 13:05:00,60.33,60.37,60.31,60.33,8003.0,56.2921,56.3294,56.2734,56.2921,8003.0
2022-02-01 13:10:00,60.34,60.37,60.32,60.35,10962.0,56.3014,56.3294,56.2828,56.3108,10962.0
2022-02-01 13:15:00,60.33,60.4,60.32,60.38,21722.0,56.2921,56.3574,56.2828,56.3387,21722.0
2022-02-01 13:20:00,60.38,60.38,60.33,60.37,7088.0,56.3387,56.3387,56.2921,56.3294,7088.0
2022-02-01 13:25:00,60.36,60.44,60.35,60.43,9368.0,56.3201,56.3947,56.3108,56.3854,9368.0
2022-02-01 13:30:00,60.43,60.43,60.34,60.36,11235.0,56.3854,56.3854,56.3014,56.3201,11235.0
2022-02-01 13:35:00,60.37,60.4,60.25,60.37,13601.0,56.3294,56.3574,56.2174,56.3294,13601.0
2022-02-01 13:40:00,60.37,60.4,60.33,60.37,18751.0,56.3294,56.3574,56.2921,56.3294,18751.0
2022-02-01 13:45:00,60.37,60.37,60.3,60.34,8533.0,56.3294,56.3294,56.2641,56.3014,8533.0
2022-02-01 13:50:00,60.32,60.33,60.24,60.29,12371.0,56.2828,56.2921,56.2081,56.2548,12371.0
2022-02-01 13:55:00,60.29,60.3,60.16,60.3,8399.0,56.2548,56.2641,56.1335,56.2641,8399.0
2022-02-01 14:00:00,60.3,60.41,60.29,60.37,17334.0,56.2641,56.3667,56.2548,56.3294,17334.0
2022-02-01 14:05:00,60.36,60.4,60.33,60.36,12284.0,56.3201,56.3574,56.2921,56.3201,12284.0
2022-02-01 14:10:00,60.37,60.43,60.25,60.31,19662.0,56.3294,56.3854,56.2174,56.2734,19662.0
2022-02-01 14:15:00,60.3,60.34,60.23,60.23,15013.0,56.2641,56.3014,56.1988,56.1988,15013.0
2022-02-01 14:20:00,60.22,60.23,60.09,60.21,17480.0,56.1895,56.1988,56.0682,56.1801,17480.0
2022-02-01 14:25:00,60.2,60.21,60.14,60.19,10656.0,56.1708,56.1801,56.1148,56.1615,10656.0
2022-02-01 14:30:00,60.21,60.25,60.19,60.21,14291.0,56.1801,56.2174,56.1615,56.1801,14291.0
2022-02-01 14:35:00,60.2,60.22,60.1,60.19,13657.0,56.1708,56.1895,56.0775,56.1615,13657.0
2022-02-01 14:40:00,60.19,60.24,60.14,60.21,23457.0,56.1615,56.2081,56.1148,56.1801,23457.0
2022-02-01 14:45:00,60.22,60.23,60.19,60.22,10893.0,56.1895,56.1988,56.1615,56.1895,10893.0
2022-02-01 14:50:00,60.21,60.23,60.17,60.2,14731.0,56.1801,56.1988,56.1428,56.1708,14731.0
2022-02-01 14:55:00,60.2,60.23,60.15,60.23,13315.0,56.1708,56.1988,56.1241,56.1988,13315.0
2022-02-01 15:00:00,60.23,60.35,60.18,60.3,48667.0,56.1988,56.3108,56.1521,56.2641,48667.0
2022-02-01 15:05:00,60.28,60.33,60.24,60.31,43342.0,56.2454,56.2921,56.2081,56.2734,43342.0
2022-02-01 15:10:00,60.31,60.34,60.25,60.25,38732.0,56.2734,56.3014,56.2174,56.2174,38732.0
2022-02-01 15:15:00,60.26,60.27,60.19,60.22,30381.0,56.2268,56.2361,56.1615,56.1895,30381.0
2022-02-01 15:20:00,60.22,60.26,60.21,60.25,27214.0,56.1895,56.2268,56.1801,56.2174,27214.0
2022-02-01 15:25:00,60.25,60.26,60.16,60.23,56256.0,56.2174,56.2268,56.1335,56.1988,56256.0
2022-02-01 15:30:00,60.23,60.3,60.22,60.3,71587.0,56.1988,56.2641,56.1895,56.2641,71587.0
2022-02-01 15:35:00,60.3,60.34,60.14,60.15,77758.0,56.2641,56.3014,56.1148,56.1241,77758.0
2022-02-01 15:40:00,60.16,60.35,60.15,60.33,61722.0,56.1335,56.3108,56.1241,56.2921,61722.0
2022-02-01 15:45:00,60.33,60.42,60.29,60.41,44345.0,56.2921,56.3761,56.2548,56.3667,44345.0
2022-02-01 15:50:00,60.42,60.5,60.39,60.49,87337.0,56.3761,56.4507,56.3481,56.4414,87337.0
2022-02-01 15:55:00,60.48,60.59,60.47,60.47,248308.0,56.4321,56.5347,56.4227,56.4227,248308.0
2022-02-02 09:30:00,60.47,60.59,59.95,59.97,113373.0,56.4227,56.5347,55.9375,55.9562,113373.0
2022-02-02 09:35:00,59.95,59.97,59.0,59.31,172314.0,55.9375,55.9562,55.0511,55.3404,172314.0
2022-02-02 09:40:00,59.32,59.33,58.79,58.88,173806.0,55.3497,55.359,54.8552,54.9391,173806.0
2022-02-02 09:45:00,58.9,58.93,58.61,58.65,80433.0,54.9578,54.9858,54.6872,54.7245,80433.0
2022-02-02 09:50:00,58.7,58.85,58.61,58.77,111458.0,54.7712,54.9111,54.6872,54.8365,111458.0
2022-02-02 09:55:00,58.77,58.86,58.73,58.76,32360.0,54.8365,54.9205,54.7992,54.8272,32360.0
2022-02-02 10:00:00,58.79,59.01,58.64,58.71,107578.0,54.8552,55.0604,54.7152,54.7805,107578.0
2022-02-02 10:05:00,58.7,58.73,58.53,58.59,139457.0,54.7712,54.7992,54.6126,54.6686,139457.0
2022-02-02 10:10:00,58.59,58.67,58.31,58.35,79501.0,54.6686,54.7432,54.4073,54.4446,79501.0
2022-02-02 10:15:00,58.36,58.41,58.12,58.21,65723.0,54.4539,54.5006,54.23,54.314,65723.0
2022-02-02 10:20:00,58.24,58.38,58.13,58.16,63670.0,54.342,54.4726,54.2393,54.2673,63670.0
2022-02-02 10:25:00,58.16,58.22,58.03,58.04,51589.0,54.2673,54.3233,54.146,54.1554,51589.0
2022-02-02 10:30:00,58.06,58.17,57.99,58.05,55963.0,54.174,54.2767,54.1087,54.1647,55963.0
2022-02-02 10:35:00,58.04,58.24,58.01,58.19,65633.0,54.1554,54.342,54.1274,54.2953,65633.0
2022-02-02 10:40:00,58.18,58.23,58.06,58.16,39881.0,54.286,54.3326,54.174,54.2673,39881.0
2022-02-02 10:45:00,58.16,58.35,58.15,58.28,28094.0,54.2673,54.4446,54.258,54.3793,28094.0
2022-02-02 10:50:00,58.28,58.37,58.1,58.11,83913.0,54.3793,54.4633,54.2113,54.2207,83913.0
2022-02-02 10:55:00,58.13,58.18,58.05,58.18,54782.0,54.2393,54.286,54.1647,54.286,54782.0
2022-02-02 11:00:00,58.18,58.2,57.97,58.07,43537.0,54.286,54.3047,54.09,54.1834,43537.0
2022-02-02 11:05:00,58.07,58.18,58.02,58.05,26236.0,54.1834,54.286,54.1367,54.1647,26236.0
2022-02-02 11:10:00,58.05,58.19,57.92,57.93,30697.0,54.1647,54.2953,54.0434,54.0527,30697.0
2022-02-02 11:15:00,57.93,57.96,57.82,57.83,52585.0,54.0527,54.0807,53.9501,53.9594,52585.0
2022-02-02 11:20:00,57.83,57.91,57.73,57.75,55001.0,53.9594,54.0341,53.8661,53.8848,55001.0
2022-02-02 11:25:00,57.76,57.83,57.64,57.66,51091.0,53.8941,53.9594,53.7821,53.8008,51091.0
2022-02-02 11:30:00,57.65,57.74,57.52,57.67,110743.0,53.7915,53.8754,53.6702,53.8101,110743.0
2022-02-02 11:35:00,57.67,57.73,57.5,57.57,100380.0,53.8101,53.8661,53.6515,53.7168,100380.0
2022-02-02 11:40:00,57.59,57.61,57.42,57.47,50211.0,53.7355,53.7541,53.5769,53.6235,50211.0
2022-02-02 11:45:00,57.45,57.65,57.43,57.59,33252.0,53.6049,53.7915,53.5862,53.7355,33252.0
2022-02-02 11:50:00,57.57,57.71,57.55,57.61,61933.0,53.7168,53.8474,53.6982,53.7541,61933.0
2022-02-02 11:55:00,57.6,57.78,57.59,57.77,51206.0,53.7448,53.9128,53.7355,53.9034,51206.0
2022-02-02 12:00:00,57.76,57.76,57.61,57.7,64883.0,53.8941,53.8941,53.7541,53.8381,64883.0
2022-02-02 12:05:00,57.71,57.93,57.71,57.89,57944.0,53.8474,54.0527,53.8474,54.0154,57944.0
2022-02-02 12:10:00,57.89,57.97,57.84,57.95,92765.0,54.0154,54.09,53.9687,54.0714,92765.0
2022-02-02 12:15:00,57.94,58.06,57.91,57.96,25502.0,54.0621,54.174,54.0341,54.0807,25502.0
2022-02-02 12:20:00,57.96,58.1,57.96,58.05,20709.0,54.0807,54.2113,54.0807,54.1647,20709.0
2022-02-02 12:25:00,58.02,58.1,57.94,57.95,42293.0,54.1367,54.2113,54.0621,54.0714,42293.0
2022-02-02 12:30:00,57.95,57.99,57.87,57.95,20302.0,54.0714,54.1087,53.9967,54.0714,20302.0
2022-02-02 12:35:00,57.96,58.12,57.95,58.12,32475.0,54.0807,54.23,54.0714,54.23,32475.0
2022-02-02 12:40:00,58.11,58.18,57.93,57.95,40712.0,54.2207,54.286,54.0527,54.0714,40712.0
2022-02-02 12:45:00,57.96,58.12,57.95,58.05,38918.0,54.0807,54.23,54.0714,54.1647,38918.0
2022-02-02 12:50:00,58.07,58.23,58.06,58.22,21368.0,54.1834,54.3326,54.174,54.3233,21368.0
2022-02-02 12:55:00,58.22,58.33,58.21,58.31,32964.0,54.3233,54.426,54.314,54.4073,32964.0
2022-02-02 13:00:00,58.32,58.37,58.23,58.27,38086.0,54.4166,54.4633,54.3326,54.37,38086.0
2022-02-02 13:05:00,58.27,58.32,58.23,58.29,27894.0,54.37,54.4166,54.3326,54.3886,27894.0
2022-02-02 13:10:00,58.3,58.38,58.19,58.22,41134.0,54.398,54.4726,54.2953,54.3233,41134.0
2022-02-02 13:15:00,58.22,58.32,58.19,58.21,46330.0,54.3233,54.4166,54.2953,54.314,46330.0
2022-02-02 13:20:00,58.22,58.29,58.19,58.21,30308.0,54.3233,54.3886,54.2953,54.314,30308.0
2022-02-02 13:25:00,58.22,58.25,58.11,58.16,26449.0,54.3233,54.3513,54.2207,54.2673,26449.0
2022-02-02 13:30:00,58.15,58.18,58.03,58.09,37352.0,54.258,54.286,54.146,54.202,37352.0
2022-02-02 13:35:00,58.08,58.17,58.08,58.17,29899.0,54.1927,54.2767,54.1927,54.2767,29899.0
2022-02-02 13:40:00,58.17,58.19,58.11,58.15,28519.0,54.2767,54.2953,54.2207,54.258,28519.0
2022-02-02 13:45:00,58.17,58.22,57.97,58.01,29138.0,54.2767,54.3233,54.09,54.1274,29138.0
2022-02-02 13:50:00,58.0,58.17,57.97,58.13,39008.0,54.118,54.2767,54.09,54.2393,39008.0
2022-02-02 13:55:00,58.14,58.36,58.14,58.33,31692.0,54.2487,54.4539,54.2487,54.426,31692.0
2022-02-02 14:00:00,58.34,58.38,58.21,58.29,36255.0,54.4353,54.4726,54.314,54.3886,36255.0
2022-02-02 14:05:00,58.29,58.37,58.27,58.36,35731.0,54.3886,54.4633,54.37,54.4539,35731.0
2022-02-02 14:10:00,58.38,58.43,58.28,58.28,35183.0,54.4726,54.5193,54.3793,54.3793,35183.0
2022-02-02 14:15:00,58.29,58.31,58.13,58.27,51380.0,54.3886,54.4073,54.2393,54.37,51380.0
2022-02-02 14:20:00,58.28,58.34,58.19,58.2,24642.0,54.3793,54.4353,54.2953,54.3047,24642.0
2022-02-02 14:25:00,58.19,58.26,58.16,58.21,35842.0,54.2953,54.3606,54.2673,54.314,35842.0
2022-02-02 14:30:00,58.2,58.41,58.2,58.4,51218.0,54.3047,54.5006,54.3047,54.4913,51218.0
2022-02-02 14:35:00,58.4,58.45,58.37,58.4,39111.0,54.4913,54.5379,54.4633,54.4913,39111.0
2022-02-02 14:40:00,58.41,58.56,58.41,58.53,41281.0,54.5006,54.6406,54.5006,54.6126,41281.0
2022-02-02 14:45:00,58.53,58.61,58.53,58.58,38971.0,54.6126,54.6872,54.6126,54.6592,38971.0
2022-02-02 14:50:00,58.58,58.67,58.58,58.66,21654.0,54.6592,54.7432,54.6592,54.7339,21654.0
2022-02-02 14:55:00,58.65,58.68,58.6,58.61,38006.0,54.7245,54.7525,54.6779,54.6872,38006.0
2022-02-02 15:00:00,58.62,58.74,58.51,58.74,33336.0,54.6965,54.8085,54.5939,54.8085,33336.0
2022-02-02 15:05:00,58.74,58.82,58.7,58.7,26127.0,54.8085,54.8832,54.7712,54.7712,26127.0
2022-02-02 15:10:00,58.7,58.77,58.66,58.75,27468.0,54.7712,54.8365,54.7339,54.8178,27468.0
2022-02-02 15:15:00,58.77,58.94,58.76,58.94,50524.0,54.8365,54.9951,54.8272,54.9951,50524.0
2022-02-02 15:20:00,58.93,58.96,58.77,58.8,42379.0,54.9858,55.0138,54.8365,54.8645,42379.0
2022-02-02 15:25:00,58.8,58.85,58.73,58.81,44598.0,54.8645,54.9111,54.7992,54.8738,44598.0
2022-02-02 15:30:00,58.82,58.85,58.76,58.81,67071.0,54.8832,54.9111,54.8272,54.8738,67071.0
2022-02-02 15:35:00,58.81,58.85,58.74,58.8,82573.0,54.8738,54.9111,54.8085,54.8645,82573.0
2022-02-02 15:40:00,58.8,58.92,58.72,58.79,114660.0,54.8645,54.9765,54.7898,54.8552,114660.0
2022-02-02 15:45:00,58.79,58.8,58.64,58.66,142253.0,54.8552,54.8645,54.7152,54.7339,142253.0
2022-02-02 15:50:00,58.64,58.64,58.36,58.5,220713.0,54.7152,54.7152,54.4539,54.5846,220713.0
2022-02-02 15:55:00,58.49,58.63,58.48,58.53,346589.0,54.5752,54.7059,54.5659,54.6126,346589.0
2022-02-03 09:30:00,57.99,58.09,57.3,57.42,211108.0,54.1087,54.202,53.4649,53.5769,211108.0
2022-02-03 09:35:00,57.42,57.64,57.28,57.59,118126.0,53.5769,53.7821,53.4462,53.7355,118126.0
2022-02-03 09:40:00,57.57,57.72,57.44,57.71,45742.0,53.7168,53.8568,53.5955,53.8474,45742.0
2022-02-03 09:45:00,57.73,57.82,57.48,57.53,78654.0,53.8661,53.9501,53.6328,53.6795,78654.0
2022-02-03 09:50:00,57.51,57.73,57.47,57.68,45942.0,53.6608,53.8661,53.6235,53.8195,45942.0
2022-02-03 09:55:00,57.65,57.72,57.6,57.67,51832.0,53.7915,53.8568,53.7448,53.8101,51832.0
2022-02-03 10:00:00,57.66,57.76,57.49,57.66,72709.0,53.8008,53.8941,53.6422,53.8008,72709.0
2022-02-03 10:05:00,57.63,57.81,57.53,57.72,40852.0,53.7728,53.9408,53.6795,53.8568,40852.0
2022-02-03 10:10:00,57.73,57.73,57.4,57.56,42402.0,53.8661,53.8661,53.5582,53.7075,42402.0
2022-02-03 10:15:00,57.54,57.8,57.53,57.8,81616.0,53.6888,53.9314,53.6795,53.9314,81616.0
2022-02-03 10:20:00,57.8,57.89,57.68,57.68,36511.0,53.9314,54.0154,53.8195,53.8195,36511.0
2022-02-03 10:25:00,57.67,57.75,57.55,57.6,32944.0,53.8101,53.8848,53.6982,53.7448,32944.0
2022-02-03 10:30:00,57.62,57.78,57.58,57.67,17582.0,53.7635,53.9128,53.7261,53.8101,17582.0
2022-02-03 10:35:00,57.67,57.91,57.62,57.89,43852.0,53.8101,54.0341,53.7635,54.0154,43852.0
2022-02-03 10:40:00,57.9,58.02,57.86,57.98,25538.0,54.0247,54.1367,53.9874,54.0994,25538.0
2022-02-03 10:45:00,57.99,58.01,57.64,57.67,335783.0,54.1087,54.1274,53.7821,53.8101,335783.0
2022-02-03 10:50:00,57.69,57.79,57.59,57.78,31174.0,53.8288,53.9221,53.7355,53.9128,31174.0
2022-02-03 10:55:00,57.8,57.91,57.76,57.82,34313.0,53.9314,54.0341,53.8941,53.9501,34313.0
2022-02-03 11:00:00,57.82,57.92,57.76,57.81,23895.0,53.9501,54.0434,53.8941,53.9408,23895.0
2022-02-03 11:05:00,57.84,57.92,57.75,57.92,41137.0,53.9687,54.0434,53.8848,54.0434,41137.0
2022-02-03 11:10:00,57.93,58.01,57.86,57.92,45294.0,54.0527,54.1274,53.9874,54.0434,45294.0
2022-02-03 11:15:00,57.92,58.05,57.9,58.02,29647.0,54.0434,54.1647,54.0247,54.1367,29647.0
2022-02-03 11:20:00,58.02,58.02,57.85,57.85,19549.0,54.1367,54.1367,53.9781,53.9781,19549.0
2022-02-03 11:25:00,57.85,57.87,57.7,57.77,31100.0,53.9781,53.9967,53.8381,53.9034,31100.0
2022-02-03 11:30:00,57.76,57.78,57.69,57.71,20784.0,53.8941,53.9128,53.8288,53.8474,20784.0
2022-02-03 11:35:00,57.71,57.8,57.69,57.7,16043.0,53.8474,53.9314,53.8288,53.8381,16043.0
2022-02-03 11:40:00,57.7,57.72,57.57,57.6,29436.0,53.8381,53.8568,53.7168,53.7448,29436.0
2022-02-03 11:45:00,57.59,57.61,57.48,57.48,17685.0,53.7355,53.7541,53.6328,53.6328,17685.0
2022-02-03 11:50:00,57.5,57.62,57.47,57.49,120972.0,53.6515,53.7635,53.6235,53.6422,120972.0
2022-02-03 11:55:00,57.5,57.53,57.36,57.4,26450.0,53.6515,53.6795,53.5209,53.5582,26450.0
2022-02-03 12:00:00,57.39,57.4,57.23,57.25,20509.0,53.5489,53.5582,53.3996,53.4182,20509.0
2022-02-03 12:05:00,57.24,57.38,57.24,57.37,16784.0,53.4089,53.5395,53.4089,53.5302,16784.0
2022-02-03 12:10:00,57.36,57.47,57.28,57.47,35652.0,53.5209,53.6235,53.4462,53.6235,35652.0
2022-02-03 12:15:00,57.46,57.48,57.34,57.4,32540.0,53.6142,53.6328,53.5022,53.5582,32540.0
2022-02-03 12:20:00,57.42,57.59,57.41,57.59,32258.0,53.5769,53.7355,53.5675,53.7355,32258.0
2022-02-03 12:25:00,57.59,57.64,57.5,57.54,12665.0,53.7355,53.7821,53.6515,53.6888,12665.0
2022-02-03 12:30:00,57.55,57.58,57.44,57.51,16490.0,53.6982,53.7261,53.5955,53.6608,16490.0
2022-02-03 12:35:00,57.52,57.64,57.51,57.54,15915.0,53.6702,53.7821,53.6608,53.6888,15915.0
2022-02-03 12:40:00,57.55,57.58,57.48,57.48,16563.0,53.6982,53.7261,53.6328,53.6328,16563.0
2022-02-03 12:45:00,57.5,57.55,57.45,57.48,11034.0,53.6515,53.6982,53.6049,53.6328,11034.0
2022-02-03 12:50:00,57.49,57.53,57.47,57.5,15948.0,53.6422,53.6795,53.6235,53.6515,15948.0
2022-02-03 12:55:00,57.5,57.56,57.48,57.56,15337.0,53.6515,53.7075,53.6328,53.7075,15337.0
2022-02-03 13:00:00,57.54,57.55,57.43,57.46,11246.0,53.6888,53.6982,53.5862,53.6142,11246.0
2022-02-03 13:05:00,57.46,57.52,57.45,57.46,13546.0,53.6142,53.6702,53.6049,53.6142,13546.0
2022-02-03 13:10:00,57.45,57.47,57.4,57.45,8479.0,53.6049,53.6235,53.5582,53.6049,8479.0
2022-02-03 13:15:00,57.46,57.5,57.41,57.47,20636.0,53.6142,53.6515,53.5675,53.6235,20636.0
2022-02-03 13:20:00,57.46,57.61,57.45,57.54,11548.0,53.6142,53.7541,53.6049,53.6888,11548.0
2022-02-03 13:25:00,57.54,57.56,57.51,57.55,12121.0,53.6888,53.7075,53.6608,53.6982,12121.0
2022-02-03 13:30:00,57.55,57.65,57.52,57.63,21669.0,53.6982,53.7915,53.6702,53.7728,21669.0
2022-02-03 13:35:00,57.62,57.63,57.46,57.48,19354.0,53.7635,53.7728,53.6142,53.6328,19354.0
2022-02-03 13:40:00,57.49,57.53,57.47,57.5,24739.0,53.6422,53.6795,53.6235,53.6515,24739.0
2022-02-03 13:45:00,57.52,57.63,57.51,57.53,13294.0,53.6702,53.7728,53.6608,53.6795,13294.0
2022-02-03 13:50:00,57.55,57.57,57.46,57.47,31765.0,53.6982,53.7168,53.6142,53.6235,31765.0
2022-02-03 13:55:00,57.48,57.52,57.46,57.5,27795.0,53.6328,53.6702,53.6142,53.6515,27795.0
2022-02-03 14:00:00,57.49,57.66,57.49,57.6,35197.0,53.6422,53.8008,53.6422,53.7448,35197.0
2022-02-03 14:05:00,57.59,57.65,57.59,57.64,22241.0,53.7355,53.7915,53.7355,53.7821,22241.0
2022-02-03 14:10:00,57.64,57.66,57.52,57.55,26185.0,53.7821,53.8008,53.6702,53.6982,26185.0
2022-02-03 14:15:00,57.55,57.59,57.54,57.56,15361.0,53.6982,53.7355,53.6888,53.7075,15361.0
2022-02-03 14:20:00,57.55,57.65,57.52,57.62,59374.0,53.6982,53.7915,53.6702,53.7635,59374.0
2022-02-03 14:25:00,57.63,57.73,57.57,57.68,50132.0,53.7728,53.8661,53.7168,53.8195,50132.0
2022-02-03 14:30:00,57.67,57.72,57.61,57.72,33207.0,53.8101,53.8568,53.7541,53.8568,33207.0
2022-02-03 14:35:00,57.72,57.77,57.52,57.53,51971.0,53.8568,53.9034,53.6702,53.6795,51971.0
2022-02-03 14:40:00,57.52,57.53,57.36,57.37,29940.0,53.6702,53.6795,53.5209,53.5302,29940.0
2022-02-03 14:45:00,57.37,57.37,57.22,57.28,120355.0,53.5302,53.5302,53.3902,53.4462,120355.0
2022-02-03 14:50:00,57.29,57.32,57.24,57.28,17618.0,53.4556,53.4836,53.4089,53.4462,17618.0
2022-02-03 14:55:00,57.28,57.35,57.28,57.33,23423.0,53.4462,53.5115,53.4462,53.4929,23423.0
2022-02-03 15:00:00,57.32,57.38,57.26,57.29,75340.0,53.4836,53.5395,53.4276,53.4556,75340.0
2022-02-03 15:05:00,57.29,57.39,57.25,57.38,94887.0,53.4556,53.5489,53.4182,53.5395,94887.0
2022-02-03 15:10:00,57.38,57.45,57.36,57.44,28454.0,53.5395,53.6049,53.5209,53.5955,28454.0
2022-02-03 15:15:00,57.45,57.53,57.39,57.53,34522.0,53.6049,53.6795,53.5489,53.6795,34522.0
2022-02-03 15:20:00,57.53,57.59,57.5,57.52,25681.0,53.6795,53.7355,53.6515,53.6702,25681.0
2022-02-03 15:25:00,57.52,57.54,57.44,57.45,27475.0,53.6702,53.6888,53.5955,53.6049,27475.0
2022-02-03 15:30:00,57.45,57.45,57.2,57.22,153350.0,53.6049,53.6049,53.3716,53.3902,153350.0
2022-02-03 15:35:00,57.22,57.32,57.16,57.2,83676.0,53.3902,53.4836,53.3343,53.3716,83676.0
2022-02-03 15:40:00,57.19,57.29,57.14,57.2,69753.0,53.3623,53.4556,53.3156,53.3716,69753.0
2022-02-03 15:45:00,57.19,57.2,57.05,57.09,113331.0,53.3623,53.3716,53.2316,53.2689,113331.0
2022-02-03 15:50:00,57.08,57.11,56.93,57.05,299446.0,53.2596,53.2876,53.1197,53.2316,299446.0
2022-02-03 15:55:00,57.05,57.23,57.05,57.19,573240.0,53.2316,53.3996,53.2316,53.3623,573240.0
2022-02-04 09:30:00,57.34,58.3,57.25,57.87,326397.0,53.5022,54.398,53.4182,53.9967,326397.0
2022-02-04 09:35:00,57.9,58.17,57.75,57.97,245705.0,54.0247,54.2767,53.8848,54.09,245705.0
2022-02-04 09:40:00,57.98,58.8,57.95,58.72,342535.0,54.0994,54.8645,54.0714,54.7898,342535.0
2022-02-04 09:45:00,58.71,59.13,58.67,58.98,271808.0,54.7805,55.1724,54.7432,55.0324,271808.0
2022-02-04 09:50:00,58.99,59.6,58.91,59.35,426940.0,55.0418,55.611,54.9671,55.3777,426940.0
2022-02-04 09:55:00,59.35,59.53,59.01,59.16,345841.0,55.3777,55.5456,55.0604,55.2004,345841.0
2022-02-04 10:00:00,59.17,59.33,59.0,59.26,433651.0,55.2097,55.359,55.0511,55.2937,433651.0
2022-02-04 10:05:00,59.24,59.72,59.24,59.58,508479.0,55.275,55.7229,55.275,55.5923,508479.0
2022-02-04 10:10:00,59.59,59.86,59.44,59.68,223961.0,55.6016,55.8535,55.4617,55.6856,223961.0
2022-02-04 10:15:00,59.72,60.27,59.64,60.14,404779.0,55.7229,56.2361,55.6483,56.1148,404779.0
2022-02-04 10:20:00,60.14,60.2,59.83,59.97,155778.0,56.1148,56.1708,55.8256,55.9562,155778.0
2022-02-04 10:25:00,59.92,60.01,59.55,59.59,83532.0,55.9095,55.9935,55.5643,55.6016,83532.0
2022-02-04 10:30:00,59.58,60.1,59.58,60.06,150411.0,55.5923,56.0775,55.5923,56.0402,150411.0
2022-02-04 10:35:00,60.04,60.05,59.66,59.75,86408.0,56.0215,56.0308,55.6669,55.7509,86408.0
2022-02-04 10:40:00,59.77,59.77,59.49,59.5,96078.0,55.7696,55.7696,55.5083,55.5176,96078.0
2022-02-04 10:45:00,59.48,59.48,59.29,59.45,85892.0,55.499,55.499,55.3217,55.471,85892.0
2022-02-04 10:50:00,59.46,59.52,59.31,59.5,69208.0,55.4803,55.5363,55.3404,55.5176,69208.0
2022-02-04 10:55:00,59.49,59.55,59.24,59.34,74998.0,55.5083,55.5643,55.275,55.3684,74998.0
2022-02-04 11:00:00,59.33,59.59,59.26,59.55,78186.0,55.359,55.6016,55.2937,55.5643,78186.0
2022-02-04 11:05:00,59.57,59.6,59.24,59.25,38047.0,55.583,55.611,55.275,55.2844,38047.0
2022-02-04 11:10:00,59.23,59.23,58.86,58.87,42898.0,55.2657,55.2657,54.9205,54.9298,42898.0
2022-02-04 11:15:00,58.86,58.93,58.74,58.9,40055.0,54.9205,54.9858,54.8085,54.9578,40055.0
2022-02-04 11:20:00,58.88,58.93,58.77,58.79,35749.0,54.9391,54.9858,54.8365,54.8552,35749.0
2022-02-04 11:25:00,58.8,59.11,58.8,59.0,46646.0,54.8645,55.1537,54.8645,55.0511,46646.0
2022-02-04 11:30:00,58.97,59.09,58.91,58.96,38979.0,55.0231,55.1351,54.9671,55.0138,38979.0
2022-02-04 11:35:00,58.97,59.23,58.97,59.16,48064.0,55.0231,55.2657,55.0231,55.2004,48064.0
2022-02-04 11:40:00,59.15,59.19,59.03,59.17,49622.0,55.1911,55.2284,55.0791,55.2097,49622.0
2022-02-04 11:45:00,59.16,59.25,59.0,59.03,59600.0,55.2004,55.2844,55.0511,55.0791,59600.0
2022-02-04 11:50:00,59.02,59.12,58.98,59.07,27496.0,55.0698,55.1631,55.0324,55.1164,27496.0
2022-02-04 11:55:00,59.08,59.22,59.07,59.12,44150.0,55.1258,55.2564,55.1164,55.1631,44150.0
2022-02-04 12:00:00,59.12,59.19,58.99,59.11,116471.0,55.1631,55.2284,55.0418,55.1537,116471.0
2022-02-04 12:05:00,59.11,59.19,58.98,59.15,68349.0,55.1537,55.2284,55.0324,55.1911,68349.0
2022-02-04 12:10:00,59.16,59.26,59.02,59.21,65549.0,55.2004,55.2937,55.0698,55.2471,65549.0
2022-02-04 12:15:00,59.22,59.29,59.13,59.23,124920.0,55.2564,55.3217,55.1724,55.2657,124920.0
2022-02-04 12:20:00,59.23,59.26,59.17,59.25,101150.0,55.2657,55.2937,55.2097,55.2844,101150.0
2022-02-04 12:25:00,59.24,59.3,59.2,59.22,57289.0,55.275,55.331,55.2377,55.2564,57289.0
2022-02-04 12:30:00,59.22,59.3,59.15,59.25,71142.0,55.2564,55.331,55.1911,55.2844,71142.0
2022-02-04 12:35:00,59.25,59.37,59.2,59.36,48218.0,55.2844,55.3963,55.2377,55.387,48218.0
2022-02-04 12:40:00,59.36,59.42,59.27,59.36,24543.0,55.387,55.443,55.303,55.387,24543.0
2022-02-04 12:45:00,59.34,59.43,59.31,59.42,23452.0,55.3684,55.4523,55.3404,55.443,23452.0
2022-02-04 12:50:00,59.42,59.44,59.37,59.39,21729.0,55.443,55.4617,55.3963,55.415,21729.0
2022-02-04 12:55:00,59.4,59.46,59.36,59.45,24615.0,55.4243,55.4803,55.387,55.471,24615.0
2022-02-04 13:00:00,59.46,59.6,59.46,59.6,35288.0,55.4803,55.611,55.4803,55.611,35288.0
2022-02-04 13:05:00,59.58,59.68,59.55,59.66,26264.0,55.5923,55.6856,55.5643,55.6669,26264.0
2022-02-04 13:10:00,59.66,59.73,59.62,59.64,48724.0,55.6669,55.7322,55.6296,55.6483,48724.0
2022-02-04 13:15:00,59.63,59.8,59.58,59.79,82265.0,55.6389,55.7976,55.5923,55.7882,82265.0
2022-02-04 13:20:00,59.79,59.82,59.74,59.79,32358.0,55.7882,55.8162,55.7416,55.7882,32358.0
2022-02-04 13:25:00,59.79,59.79,59.7,59.73,48786.0,55.7882,55.7882,55.7043,55.7322,48786.0
2022-02-04 13:30:00,59.74,59.84,59.72,59.79,29985.0,55.7416,55.8349,55.7229,55.7882,29985.0
2022-02-04 13:35:00,59.81,59.81,59.57,59.64,40931.0,55.8069,55.8069,55.583,55.6483,40931.0
2022-02-04 13:40:00,59.63,59.77,59.62,59.67,36674.0,55.6389,55.7696,55.6296,55.6763,36674.0
2022-02-04 13:45:00,59.68,59.71,59.5,59.51,58308.0,55.6856,55.7136,55.5176,55.527,58308.0
2022-02-04 13:50:00,59.54,59.77,59.52,59.75,33602.0,55.555,55.7696,55.5363,55.7509,33602.0
2022-02-04 13:55:00,59.73,59.87,59.67,59.8,47448.0,55.7322,55.8629,55.6763,55.7976,47448.0
2022-02-04 14:00:00,59.85,59.85,59.78,59.8,77330.0,55.8442,55.8442,55.7789,55.7976,77330.0
2022-02-04 14:05:00,59.79,59.94,59.79,59.86,158379.0,55.7882,55.9282,55.7882,55.8535,158379.0
2022-02-04 14:10:00,59.84,59.85,59.69,59.75,47568.0,55.8349,55.8442,55.6949,55.7509,47568.0
2022-02-04 14:15:00,59.73,59.89,59.72,59.79,136615.0,55.7322,55.8815,55.7229,55.7882,136615.0
2022-02-04 14:20:00,59.78,59.86,59.71,59.75,91144.0,55.7789,55.8535,55.7136,55.7509,91144.0
2022-02-04 14:25:00,59.75,59.86,59.72,59.76,46881.0,55.7509,55.8535,55.7229,55.7602,46881.0
2022-02-04 14:30:00,59.77,59.86,59.75,59.77,18622.0,55.7696,55.8535,55.7509,55.7696,18622.0
2022-02-04 14:35:00,59.78,59.9,59.74,59.83,38287.0,55.7789,55.8909,55.7416,55.8256,38287.0
2022-02-04 14:40:00,59.85,59.92,59.83,59.85,60559.0,55.8442,55.9095,55.8256,55.8442,60559.0
2022-02-04 14:45:00,59.85,59.85,59.64,59.66,145422.0,55.8442,55.8442,55.6483,55.6669,145422.0
2022-02-04 14:50:00,59.65,59.9,59.6,59.9,57865.0,55.6576,55.8909,55.611,55.8909,57865.0
2022-02-04 14:55:00,59.9,60.05,59.9,60.0,132895.0,55.8909,56.0308,55.8909,55.9842,132895.0
2022-02-04 15:00:00,60.0,60.08,59.96,60.0,104266.0,55.9842,56.0588,55.9469,55.9842,104266.0
2022-02-04 15:05:00,60.0,60.04,59.93,60.02,46332.0,55.9842,56.0215,55.9189,56.0028,46332.0
2022-02-04 15:10:00,60.02,60.16,60.02,60.14,49119.0,56.0028,56.1335,56.0028,56.1148,49119.0
2022-02-04 15:15:00,60.13,60.14,60.02,60.07,38470.0,56.1055,56.1148,56.0028,56.0495,38470.0
2022-02-04 15:20:00,60.07,60.1,60.02,60.03,27602.0,56.0495,56.0775,56.0028,56.0122,27602.0
2022-02-04 15:25:00,60.04,60.07,59.9,59.9,29070.0,56.0215,56.0495,55.8909,55.8909,29070.0
2022-02-04 15:30:00,59.9,59.98,59.82,59.94,81910.0,55.8909,55.9655,55.8162,55.9282,81910.0
2022-02-04 15:35:00,59.95,59.95,59.74,59.74,55657.0,55.9375,55.9375,55.7416,55.7416,55657.0
2022-02-04 15:40:00,59.75,59.77,59.53,59.55,118247.0,55.7509,55.7696,55.5456,55.5643,118247.0
2022-02-04 15:45:00,59.55,59.55,59.32,59.43,127387.0,55.5643,55.5643,55.3497,55.4523,127387.0
2022-02-04 15:50:00,59.44,59.48,59.3,59.38,119253.0,55.4617,55.499,55.331,55.4057,119253.0
2022-02-04 15:55:00,59.37,59.43,59.28,59.29,289936.0,55.3963,55.4523,55.3124,55.3217,289936.0
2022-02-07 09:30:00,59.18,59.73,59.0,59.18,92085.0,55.2191,55.7322,55.0511,55.2191,92085.0
2022-02-07 09:35:00,59.17,59.29,58.98,59.0,71994.0,55.2097,55.3217,55.0324,55.0511,71994.0
2022-02-07 09:40:00,58.98,59.18,58.9,59.07,35000.0,55.0324,55.2191,54.9578,55.1164,35000.0
2022-02-07 09:45:00,59.07,59.11,58.88,58.95,42380.0,55.1164,55.1537,54.9391,55.0045,42380.0
2022-02-07 09:50:00,58.97,59.39,58.95,59.36,44925.0,55.0231,55.415,55.0045,55.387,44925.0
2022-02-07 09:55:00,59.36,59.65,59.31,59.62,59584.0,55.387,55.6576,55.3404,55.6296,59584.0
2022-02-07 10:00:00,59.62,59.63,59.4,59.61,66159.0,55.6296,55.6389,55.4243,55.6203,66159.0
2022-02-07 10:05:00,59.61,59.66,59.41,59.44,29673.0,55.6203,55.6669,55.4337,55.4617,29673.0
2022-02-07 10:10:00,59.46,59.46,59.26,59.29,52801.0,55.4803,55.4803,55.2937,55.3217,52801.0
2022-02-07 10:15:00,59.29,59.38,59.16,59.21,38903.0,55.3217,55.4057,55.2004,55.2471,38903.0
2022-02-07 10:20:00,59.22,59.29,59.18,59.2,31348.0,55.2564,55.3217,55.2191,55.2377,31348.0
2022-02-07 10:25:00,59.19,59.33,59.15,59.3,40547.0,55.2284,55.359,55.1911,55.331,40547.0
2022-02-07 10:30:00,59.3,59.39,59.21,59.39,34059.0,55.331,55.415,55.2471,55.415,34059.0
2022-02-07 10:35:00,59.4,59.45,59.35,59.43,33075.0,55.4243,55.471,55.3777,55.4523,33075.0
2022-02-07 10:40:00,59.45,59.45,59.29,59.3,50609.0,55.471,55.471,55.3217,55.331,50609.0
2022-02-07 10:45:00,59.3,59.48,59.29,59.41,30526.0,55.331,55.499,55.3217,55.4337,30526.0
2022-02-07 10:50:00,59.41,59.56,59.39,59.53,31114.0,55.4337,55.5736,55.415,55.5456,31114.0
2022-02-07 10:55:00,59.53,59.59,59.48,59.56,27155.0,55.5456,55.6016,55.499,55.5736,27155.0
2022-02-07 11:00:00,59.55,59.58,59.38,59.44,24186.0,55.5643,55.5923,55.4057,55.4617,24186.0
2022-02-07 11:05:00,59.42,59.54,59.31,59.38,33201.0,55.443,55.555,55.3404,55.4057,33201.0
2022-02-07 11:10:00,59.41,59.44,59.34,59.41,39503.0,55.4337,55.4617,55.3684,55.4337,39503.0
2022-02-07 11:15:00,59.4,59.49,59.32,59.38,40462.0,55.4243,55.5083,55.3497,55.4057,40462.0
2022-02-07 11:20:00,59.37,59.42,59.31,59.4,37257.0,55.3963,55.443,55.3404,55.4243,37257.0
2022-02-07 11:25:00,59.4,59.52,59.39,59.45,28218.0,55.4243,55.5363,55.415,55.471,28218.0
2022-02-07 11:30:00,59.43,59.49,59.38,59.49,98808.0,55.4523,55.5083,55.4057,55.5083,98808.0
2022-02-07 11:35:00,59.47,59.57,59.4,59.45,102993.0,55.4897,55.583,55.4243,55.471,102993.0
2022-02-07 11:40:00,59.46,59.59,59.44,59.5,112411.0,55.4803,55.6016,55.4617,55.5176,112411.0
2022-02-07 11:45:00,59.48,59.54,59.42,59.48,75673.0,55.499,55.555,55.443,55.499,75673.0
2022-02-07 11:50:00,59.48,59.52,59.45,59.5,57199.0,55.499,55.5363,55.471,55.5176,57199.0
2022-02-07 11:55:00,59.49,59.63,59.48,59.58,18696.0,55.5083,55.6389,55.499,55.5923,18696.0
2022-02-07 12:00:00,59.53,59.56,59.46,59.51,25244.0,55.5456,55.5736,55.4803,55.527,25244.0
2022-02-07 12:05:00,59.48,59.53,59.45,59.48,31119.0,55.499,55.5456,55.471,55.499,31119.0
2022-02-07 12:10:00,59.48,59.52,59.45,59.48,23456.0,55.499,55.5363,55.471,55.499,23456.0
2022-02-07 12:15:00,59.48,59.6,59.46,59.55,15442.0,55.499,55.611,55.4803,55.5643,15442.0
2022-02-07 12:20:00,59.54,59.59,59.41,59.47,285687.0,55.555,55.6016,55.4337,55.4897,285687.0
2022-02-07 12:25:00,59.47,59.5,59.3,59.41,68155.0,55.4897,55.5176,55.331,55.4337,68155.0
2022-02-07 12:30:00,59.4,59.4,59.2,59.33,92546.0,55.4243,55.4243,55.2377,55.359,92546.0
2022-02-07 12:35:00,59.33,59.37,59.14,59.2,64642.0,55.359,55.3963,55.1817,55.2377,64642.0
2022-02-07 12:40:00,59.21,59.35,59.21,59.3,37217.0,55.2471,55.3777,55.2471,55.331,37217.0
2022-02-07 12:45:00,59.3,59.39,59.29,59.3,22266.0,55.331,55.415,55.3217,55.331,22266.0
2022-02-07 12:50:00,59.31,59.32,59.15,59.17,22136.0,55.3404,55.3497,55.1911,55.2097,22136.0
2022-02-07 12:55:00,59.17,59.27,59.16,59.26,42498.0,55.2097,55.303,55.2004,55.2937,42498.0
2022-02-07 13:00:00,59.25,59.26,59.14,59.16,62588.0,55.2844,55.2937,55.1817,55.2004,62588.0
2022-02-07 13:05:00,59.16,59.25,59.13,59.25,15121.0,55.2004,55.2844,55.1724,55.2844,15121.0
2022-02-07 13:10:00,59.23,59.45,59.21,59.42,30108.0,55.2657,55.471,55.2471,55.443,30108.0
2022-02-07 13:15:00,59.41,59.43,59.35,59.39,18457.0,55.4337,55.4523,55.3777,55.415,18457.0
2022-02-07 13:20:00,59.38,59.5,59.34,59.5,27373.0,55.4057,55.5176,55.3684,55.5176,27373.0
2022-02-07 13:25:00,59.51,59.54,59.46,59.46,20310.0,55.527,55.555,55.4803,55.4803,20310.0
2022-02-07 13:30:00,59.47,59.55,59.42,59.43,21108.0,55.4897,55.5643,55.443,55.4523,21108.0
2022-02-07 13:35:00,59.43,59.55,59.42,59.52,26265.0,55.4523,55.5643,55.443,55.5363,26265.0
2022-02-07 13:40:00,59.53,59.55,59.4,59.41,15435.0,55.5456,55.5643,55.4243,55.4337,15435.0
2022-02-07 13:45:00,59.4,59.41,59.29,59.33,19789.0,55.4243,55.4337,55.3217,55.359,19789.0
2022-02-07 13:50:00,59.33,59.42,59.31,59.31,27627.0,55.359,55.443,55.3404,55.3404,27627.0
2022-02-07 13:55:00,59.32,59.48,59.32,59.44,18465.0,55.3497,55.499,55.3497,55.4617,18465.0
2022-02-07 14:00:00,59.46,59.46,59.38,59.4,13921.0,55.4803,55.4803,55.4057,55.4243,13921.0
2022-02-07 14:05:00,59.39,59.46,59.32,59.33,20583.0,55.415,55.4803,55.3497,55.359,20583.0
2022-02-07 14:10:00,59.33,59.36,59.31,59.31,15898.0,55.359,55.387,55.3404,55.3404,15898.0
2022-02-07 14:15:00,59.31,59.42,59.28,59.36,16799.0,55.3404,55.443,55.3124,55.387,16799.0
2022-02-07 14:20:00,59.37,59.38,59.27,59.32,11987.0,55.3963,55.4057,55.303,55.3497,11987.0
2022-02-07 14:25:00,59.31,59.44,59.27,59.44,14940.0,55.3404,55.4617,55.303,55.4617,14940.0
2022-02-07 14:30:00,59.47,59.47,59.37,59.37,18940.0,55.4897,55.4897,55.3963,55.3963,18940.0
2022-02-07 14:35:00,59.36,59.4,59.3,59.34,18491.0,55.387,55.4243,55.331,55.3684,18491.0
2022-02-07 14:40:00,59.34,59.42,59.31,59.39,22014.0,55.3684,55.443,55.3404,55.415,22014.0
2022-02-07 14:45:00,59.38,59.39,59.2,59.2,43009.0,55.4057,55.415,55.2377,55.2377,43009.0
2022-02-07 14:50:00,59.19,59.22,59.12,59.19,23976.0,55.2284,55.2564,55.1631,55.2284,23976.0
2022-02-07 14:55:00,59.18,59.26,59.14,59.17,18833.0,55.2191,55.2937,55.1817,55.2097,18833.0
2022-02-07 15:00:00,59.14,59.24,59.09,59.23,26577.0,55.1817,55.275,55.1351,55.2657,26577.0
2022-02-07 15:05:00,59.22,59.23,59.12,59.2,29492.0,55.2564,55.2657,55.1631,55.2377,29492.0
2022-02-07 15:10:00,59.19,59.32,59.18,59.3,21526.0,55.2284,55.3497,55.2191,55.331,21526.0
2022-02-07 15:15:00,59.32,59.32,59.24,59.25,20074.0,55.3497,55.3497,55.275,55.2844,20074.0
2022-02-07 15:20:00,59.25,59.25,59.08,59.1,21524.0,55.2844,55.2844,55.1258,55.1444,21524.0
2022-02-07 15:25:00,59.11,59.14,59.02,59.06,33258.0,55.1537,55.1817,55.0698,55.1071,33258.0
2022-02-07 15:30:00,59.06,59.16,59.04,59.11,31487.0,55.1071,55.2004,55.0884,55.1537,31487.0
2022-02-07 15:35:00,59.11,59.13,58.86,58.89,39885.0,55.1537,55.1724,54.9205,54.9485,39885.0
2022-02-07 15:40:00,58.88,58.92,58.81,58.83,41341.0,54.9391,54.9765,54.8738,54.8925,41341.0
2022-02-07 15:45:00,58.83,58.85,58.74,58.74,51163.0,54.8925,54.9111,54.8085,54.8085,51163.0
2022-02-07 15:50:00,58.76,58.86,58.56,58.6,90999.0,54.8272,54.9205,54.6406,54.6779,90999.0
2022-02-07 15:55:00,58.59,58.72,58.54,58.72,213218.0,54.6686,54.7898,54.6219,54.7898,213218.0
2022-02-08 09:30:00,58.44,58.78,58.44,58.53,52418.0,54.5286,54.8458,54.5286,54.6126,52418.0
2022-02-08 09:35:00,58.55,59.15,58.54,58.99,52788.0,54.6312,55.1911,54.6219,55.0418,52788.0
2022-02-08 09:40:00,58.98,59.04,58.91,58.95,26561.0,55.0324,55.0884,54.9671,55.0045,26561.0
2022-02-08 09:45:00,58.99,59.29,58.95,59.13,50457.0,55.0418,55.3217,55.0045,55.1724,50457.0
2022-02-08 09:50:00,59.11,59.14,58.96,59.1,15587.0,55.1537,55.1817,55.0138,55.1444,15587.0
2022-02-08 09:55:00,59.09,59.22,59.05,59.05,11819.0,55.1351,55.2564,55.0978,55.0978,11819.0
2022-02-08 10:00:00,59.06,59.06,58.79,58.81,29205.0,55.1071,55.1071,54.8552,54.8738,29205.0
2022-02-08 10:05:00,58.81,59.01,58.8,58.98,21668.0,54.8738,55.0604,54.8645,55.0324,21668.0
2022-02-08 10:10:00,58.97,59.08,58.93,58.99,37409.0,55.0231,55.1258,54.9858,55.0418,37409.0
2022-02-08 10:15:00,59.0,59.17,58.95,59.07,34485.0,55.0511,55.2097,55.0045,55.1164,34485.0
2022-02-08 10:20:00,59.06,59.09,58.93,59.06,17584.0,55.1071,55.1351,54.9858,55.1071,17584.0
2022-02-08 10:25:00,59.06,59.06,58.8,58.85,10873.0,55.1071,55.1071,54.8645,54.9111,10873.0
2022-02-08 10:30:00,58.84,59.0,58.81,58.99,25986.0,54.9018,55.0511,54.8738,55.0418,25986.0
2022-02-08 10:35:00,58.98,59.22,58.93,59.16,41831.0,55.0324,55.2564,54.9858,55.2004,41831.0
2022-02-08 10:40:00,59.16,59.29,59.16,59.28,26720.0,55.2004,55.3217,55.2004,55.3124,26720.0
2022-02-08 10:45:00,59.3,59.43,59.3,59.37,39489.0,55.331,55.4523,55.331,55.3963,39489.0
2022-02-08 10:50:00,59.36,59.46,59.35,59.39,18430.0,55.387,55.4803,55.3777,55.415,18430.0
2022-02-08 10:55:00,59.39,59.58,59.37,59.5,118324.0,55.415,55.5923,55.3963,55.5176,118324.0
2022-02-08 11:00:00,59.48,59.64,59.44,59.63,16040.0,55.499,55.6483,55.4617,55.6389,16040.0
2022-02-08 11:05:00,59.62,59.7,59.54,59.66,22672.0,55.6296,55.7043,55.555,55.6669,22672.0
2022-02-08 11:10:00,59.65,59.66,59.55,59.62,21954.0,55.6576,55.6669,55.5643,55.6296,21954.0
2022-02-08 11:15:00,59.61,59.62,59.52,59.55,19817.0,55.6203,55.6296,55.5363,55.5643,19817.0
2022-02-08 11:20:00,59.54,59.54,59.42,59.44,13731.0,55.555,55.555,55.443,55.4617,13731.0
2022-02-08 11:25:00,59.45,59.46,59.36,59.36,17706.0,55.471,55.4803,55.387,55.387,17706.0
2022-02-08 11:30:00,59.36,59.51,59.3,59.43,27864.0,55.387,55.527,55.331,55.4523,27864.0
2022-02-08 11:35:00,59.43,59.47,59.36,59.46,14533.0,55.4523,55.4897,55.387,55.4803,14533.0
2022-02-08 11:40:00,59.45,59.48,59.4,59.42,17161.0,55.471,55.499,55.4243,55.443,17161.0
2022-02-08 11:45:00,59.42,59.42,59.33,59.36,13455.0,55.443,55.443,55.359,55.387,13455.0
2022-02-08 11:50:00,59.37,59.41,59.31,59.39,12485.0,55.3963,55.4337,55.3404,55.415,12485.0
2022-02-08 11:55:00,59.4,59.41,59.31,59.37,13517.0,55.4243,55.4337,55.3404,55.3963,13517.0
2022-02-08 12:00:00,59.37,59.43,59.36,59.4,22188.0,55.3963,55.4523,55.387,55.4243,22188.0
2022-02-08 12:05:00,59.41,59.42,59.32,59.33,9652.0,55.4337,55.443,55.3497,55.359,9652.0
2022-02-08 12:10:00,59.31,59.34,59.24,59.28,11550.0,55.3404,55.3684,55.275,55.3124,11550.0
2022-02-08 12:15:00,59.28,59.39,59.24,59.38,9269.0,55.3124,55.415,55.275,55.4057,9269.0
2022-02-08 12:20:00,59.39,59.44,59.36,59.42,12850.0,55.415,55.4617,55.387,55.443,12850.0
2022-02-08 12:25:00,59.42,59.43,59.37,59.39,10901.0,55.443,55.4523,55.3963,55.415,10901.0
2022-02-08 12:30:00,59.39,59.52,59.38,59.48,29815.0,55.415,55.5363,55.4057,55.499,29815.0
2022-02-08 12:35:00,59.48,59.6,59.48,59.59,16000.0,55.499,55.611,55.499,55.6016,16000.0
2022-02-08 12:40:00,59.59,59.66,59.59,59.63,15444.0,55.6016,55.6669,55.6016,55.6389,15444.0
2022-02-08 12:45:00,59.63,59.69,59.56,59.6,19674.0,55.6389,55.6949,55.5736,55.611,19674.0
2022-02-08 12:50:00,59.6,59.67,59.59,59.63,31042.0,55.611,55.6763,55.6016,55.6389,31042.0
2022-02-08 12:55:00,59.62,59.64,59.6,59.62,14295.0,55.6296,55.6483,55.611,55.6296,14295.0
2022-02-08 13:00:00,59.63,59.67,59.61,59.64,19271.0,55.6389,55.6763,55.6203,55.6483,19271.0
2022-02-08 13:05:00,59.63,59.63,59.53,59.6,22422.0,55.6389,55.6389,55.5456,55.611,22422.0
2022-02-08 13:10:00,59.59,59.63,59.54,59.6,26161.0,55.6016,55.6389,55.555,55.611,26161.0
2022-02-08 13:15:00,59.6,59.6,59.48,59.54,29174.0,55.611,55.611,55.499,55.555,29174.0
2022-02-08 13:20:00,59.55,59.61,59.51,59.54,15479.0,55.5643,55.6203,55.527,55.555,15479.0
2022-02-08 13:25:00,59.54,59.6,59.52,59.55,28415.0,55.555,55.611,55.5363,55.5643,28415.0
2022-02-08 13:30:00,59.55,59.62,59.53,59.59,15761.0,55.5643,55.6296,55.5456,55.6016,15761.0
2022-02-08 13:35:00,59.6,59.68,59.47,59.52,45360.0,55.611,55.6856,55.4897,55.5363,45360.0
2022-02-08 13:40:00,59.53,59.57,59.49,59.54,25635.0,55.5456,55.583,55.5083,55.555,25635.0
2022-02-08 13:45:00,59.53,59.58,59.5,59.56,10974.0,55.5456,55.5923,55.5176,55.5736,10974.0
2022-02-08 13:50:00,59.55,59.55,59.49,59.5,31462.0,55.5643,55.5643,55.5083,55.5176,31462.0
2022-02-08 13:55:00,59.51,59.58,59.5,59.56,19430.0,55.527,55.5923,55.5176,55.5736,19430.0
2022-02-08 14:00:00,59.58,59.68,59.58,59.68,23577.0,55.5923,55.6856,55.5923,55.6856,23577.0
2022-02-08 14:05:00,59.69,59.75,59.66,59.67,20321.0,55.6949,55.7509,55.6669,55.6763,20321.0
2022-02-08 14:10:00,59.66,59.69,59.63,59.66,13697.0,55.6669,55.6949,55.6389,55.6669,13697.0
2022-02-08 14:15:00,59.67,59.67,59.51,59.51,18999.0,55.6763,55.6763,55.527,55.527,18999.0
2022-02-08 14:20:00,59.5,59.55,59.43,59.44,28256.0,55.5176,55.5643,55.4523,55.4617,28256.0
2022-02-08 14:25:00,59.45,59.46,59.38,59.43,25362.0,55.471,55.4803,55.4057,55.4523,25362.0
2022-02-08 14:30:00,59.43,59.55,59.39,59.52,27467.0,55.4523,55.5643,55.415,55.5363,27467.0
2022-02-08 14:35:00,59.53,59.54,59.34,59.34,22206.0,55.5456,55.555,55.3684,55.3684,22206.0
2022-02-08 14:40:00,59.37,59.41,59.36,59.4,21871.0,55.3963,55.4337,55.387,55.4243,21871.0
2022-02-08 14:45:00,59.38,59.44,59.38,59.41,17850.0,55.4057,55.4617,55.4057,55.4337,17850.0
2022-02-08 14:50:00,59.41,59.5,59.41,59.49,22535.0,55.4337,55.5176,55.4337,55.5083,22535.0
2022-02-08 14:55:00,59.51,59.51,59.39,59.44,22063.0,55.527,55.527,55.415,55.4617,22063.0
2022-02-08 15:00:00,59.45,59.47,59.35,59.44,16732.0,55.471,55.4897,55.3777,55.4617,16732.0
2022-02-08 15:05:00,59.45,59.57,59.41,59.56,20912.0,55.471,55.583,55.4337,55.5736,20912.0
2022-02-08 15:10:00,59.57,59.76,59.55,59.76,26297.0,55.583,55.7602,55.5643,55.7602,26297.0
2022-02-08 15:15:00,59.76,59.84,59.74,59.84,32968.0,55.7602,55.8349,55.7416,55.8349,32968.0
2022-02-08 15:20:00,59.83,59.85,59.73,59.73,24116.0,55.8256,55.8442,55.7322,55.7322,24116.0
2022-02-08 15:25:00,59.74,59.76,59.61,59.65,37243.0,55.7416,55.7602,55.6203,55.6576,37243.0
2022-02-08 15:30:00,59.66,59.84,59.65,59.81,28380.0,55.6669,55.8349,55.6576,55.8069,28380.0
2022-02-08 15:35:00,59.81,59.81,59.75,59.78,28013.0,55.8069,55.8069,55.7509,55.7789,28013.0
2022-02-08 15:40:00,59.78,59.84,59.75,59.76,43950.0,55.7789,55.8349,55.7509,55.7602,43950.0
2022-02-08 15:45:00,59.76,59.88,59.72,59.84,42026.0,55.7602,55.8722,55.7229,55.8349,42026.0
2022-02-08 15:50:00,59.82,59.88,59.72,59.86,87880.0,55.8162,55.8722,55.7229,55.8535,87880.0
2022-02-08 15:55:00,59.85,59.91,59.72,59.73,198309.0,55.8442,55.9002,55.7229,55.7322,198309.0
2022-02-09 09:30:00,60.27,60.49,60.0,60.23,61733.0,56.2361,56.4414,55.9842,56.1988,61733.0
2022-02-09 09:35:00,60.13,60.26,60.07,60.23,19946.0,56.1055,56.2268,56.0495,56.1988,19946.0
2022-02-09 09:40:00,60.23,60.23,60.09,60.12,16943.0,56.1988,56.1988,56.0682,56.0961,16943.0
2022-02-09 09:45:00,60.14,60.22,59.9,59.91,18120.0,56.1148,56.1895,55.8909,55.9002,18120.0
2022-02-09 09:50:00,59.9,59.99,59.7,59.82,24920.0,55.8909,55.9748,55.7043,55.8162,24920.0
2022-02-09 09:55:00,59.82,59.9,59.73,59.85,27520.0,55.8162,55.8909,55.7322,55.8442,27520.0
2022-02-09 10:00:00,59.86,60.02,59.79,60.0,26883.0,55.8535,56.0028,55.7882,55.9842,26883.0
2022-02-09 10:05:00,59.99,60.12,59.94,60.09,41925.0,55.9748,56.0961,55.9282,56.0682,41925.0
2022-02-09 10:10:00,60.1,60.14,59.91,59.92,19199.0,56.0775,56.1148,55.9002,55.9095,19199.0
2022-02-09 10:15:00,59.93,60.0,59.79,59.89,20074.0,55.9189,55.9842,55.7882,55.8815,20074.0
2022-02-09 10:20:00,59.9,60.2,59.87,60.07,19698.0,55.8909,56.1708,55.8629,56.0495,19698.0
2022-02-09 10:25:00,60.08,60.27,60.07,60.21,14750.0,56.0588,56.2361,56.0495,56.1801,14750.0
2022-02-09 10:30:00,60.2,60.34,60.16,60.31,16409.0,56.1708,56.3014,56.1335,56.2734,16409.0
2022-02-09 10:35:00,60.3,60.41,60.28,60.33,19252.0,56.2641,56.3667,56.2454,56.2921,19252.0
2022-02-09 10:40:00,60.33,60.45,60.33,60.34,25900.0,56.2921,56.4041,56.2921,56.3014,25900.0
2022-02-09 10:45:00,60.34,60.39,60.2,60.33,16895.0,56.3014,56.3481,56.1708,56.2921,16895.0
2022-02-09 10:50:00,60.32,60.45,60.31,60.33,16982.0,56.2828,56.4041,56.2734,56.2921,16982.0
2022-02-09 10:55:00,60.34,60.52,60.32,60.42,34434.0,56.3014,56.4694,56.2828,56.3761,34434.0
2022-02-09 11:00:00,60.43,60.64,60.43,60.64,29383.0,56.3854,56.5813,56.3854,56.5813,29383.0
2022-02-09 11:05:00,60.61,60.61,60.5,60.52,16788.0,56.5534,56.5534,56.4507,56.4694,16788.0
2022-02-09 11:10:00,60.52,60.56,60.32,60.35,19435.0,56.4694,56.5067,56.2828,56.3108,19435.0
2022-02-09 11:15:00,60.36,60.44,60.31,60.42,16561.0,56.3201,56.3947,56.2734,56.3761,16561.0
2022-02-09 11:20:00,60.41,60.5,60.39,60.49,10942.0,56.3667,56.4507,56.3481,56.4414,10942.0
2022-02-09 11:25:00,60.47,60.52,60.46,60.46,8578.0,56.4227,56.4694,56.4134,56.4134,8578.0
2022-02-09 11:30:00,60.48,60.49,60.39,60.47,25146.0,56.4321,56.4414,56.3481,56.4227,25146.0
2022-02-09 11:35:00,60.47,60.62,60.47,60.6,18432.0,56.4227,56.5627,56.4227,56.544,18432.0
2022-02-09 11:40:00,60.59,60.6,60.49,60.52,8330.0,56.5347,56.544,56.4414,56.4694,8330.0
2022-02-09 11:45:00,60.53,60.57,60.51,60.53,9041.0,56.4787,56.516,56.46,56.4787,9041.0
2022-02-09 11:50:00,60.51,60.53,60.39,60.39,15551.0,56.46,56.4787,56.3481,56.3481,15551.0
2022-02-09 11:55:00,60.4,60.45,60.4,60.41,10667.0,56.3574,56.4041,56.3574,56.3667,10667.0
2022-02-09 12:00:00,60.41,60.44,60.35,60.44,9938.0,56.3667,56.3947,56.3108,56.3947,9938.0
2022-02-09 12:05:00,60.44,60.44,60.26,60.33,13978.0,56.3947,56.3947,56.2268,56.2921,13978.0
2022-02-09 12:10:00,60.33,60.33,60.25,60.29,11210.0,56.2921,56.2921,56.2174,56.2548,11210.0
2022-02-09 12:15:00,60.31,60.36,60.31,60.35,9372.0,56.2734,56.3201,56.2734,56.3108,9372.0
2022-02-09 12:20:00,60.36,60.46,60.34,60.46,24629.0,56.3201,56.4134,56.3014,56.4134,24629.0
2022-02-09 12:25:00,60.47,60.51,60.41,60.46,18061.0,56.4227,56.46,56.3667,56.4134,18061.0
2022-02-09 12:30:00,60.47,60.5,60.43,60.47,7492.0,56.4227,56.4507,56.3854,56.4227,7492.0
2022-02-09 12:35:00,60.45,60.56,60.45,60.54,11658.0,56.4041,56.5067,56.4041,56.488,11658.0
2022-02-09 12:40:00,60.53,60.59,60.5,60.58,10173.0,56.4787,56.5347,56.4507,56.5254,10173.0
2022-02-09 12:45:00,60.59,60.62,60.57,60.62,9703.0,56.5347,56.5627,56.516,56.5627,9703.0
2022-02-09 12:50:00,60.62,60.62,60.56,60.58,8988.0,56.5627,56.5627,56.5067,56.5254,8988.0
2022-02-09 12:55:00,60.59,60.61,60.55,60.6,6934.0,56.5347,56.5534,56.4974,56.544,6934.0
2022-02-09 13:00:00,60.59,60.66,60.56,60.58,20168.0,56.5347,56.6,56.5067,56.5254,20168.0
2022-02-09 13:05:00,60.57,60.57,60.45,60.48,21650.0,56.516,56.516,56.4041,56.4321,21650.0
2022-02-09 13:10:00,60.47,60.5,60.42,60.44,9974.0,56.4227,56.4507,56.3761,56.3947,9974.0
2022-02-09 13:15:00,60.44,60.48,60.44,60.46,13663.0,56.3947,56.4321,56.3947,56.4134,13663.0
2022-02-09 13:20:00,60.45,60.51,60.42,60.43,15851.0,56.4041,56.46,56.3761,56.3854,15851.0
2022-02-09 13:25:00,60.43,60.48,60.41,60.44,13237.0,56.3854,56.4321,56.3667,56.3947,13237.0
2022-02-09 13:30:00,60.44,60.44,60.36,60.37,12069.0,56.3947,56.3947,56.3201,56.3294,12069.0
2022-02-09 13:35:00,60.35,60.35,60.23,60.26,9862.0,56.3108,56.3108,56.1988,56.2268,9862.0
2022-02-09 13:40:00,60.25,60.35,60.23,60.33,17051.0,56.2174,56.3108,56.1988,56.2921,17051.0
2022-02-09 13:45:00,60.33,60.35,60.29,60.32,11329.0,56.2921,56.3108,56.2548,56.2828,11329.0
2022-02-09 13:50:00,60.32,60.36,60.28,60.36,11021.0,56.2828,56.3201,56.2454,56.3201,11021.0
2022-02-09 13:55:00,60.36,60.37,60.3,60.32,13796.0,56.3201,56.3294,56.2641,56.2828,13796.0
2022-02-09 14:00:00,60.35,60.45,60.35,60.41,10480.0,56.3108,56.4041,56.3108,56.3667,10480.0
2022-02-09 14:05:00,60.41,60.45,60.38,60.45,9782.0,56.3667,56.4041,56.3387,56.4041,9782.0
2022-02-09 14:10:00,60.44,60.51,60.43,60.51,8348.0,56.3947,56.46,56.3854,56.46,8348.0
2022-02-09 14:15:00,60.5,60.51,60.44,60.45,10841.0,56.4507,56.46,56.3947,56.4041,10841.0
2022-02-09 14:20:00,60.45,60.47,60.39,60.4,12380.0,56.4041,56.4227,56.3481,56.3574,12380.0
2022-02-09 14:25:00,60.4,60.51,60.39,60.43,46233.0,56.3574,56.46,56.3481,56.3854,46233.0
2022-02-09 14:30:00,60.43,60.43,60.33,60.39,11040.0,56.3854,56.3854,56.2921,56.3481,11040.0
2022-02-09 14:35:00,60.39,60.46,60.38,60.46,15294.0,56.3481,56.4134,56.3387,56.4134,15294.0
2022-02-09 14:40:00,60.47,60.49,60.42,60.48,14566.0,56.4227,56.4414,56.3761,56.4321,14566.0
2022-02-09 14:45:00,60.48,60.48,60.37,60.38,14733.0,56.4321,56.4321,56.3294,56.3387,14733.0
2022-02-09 14:50:00,60.39,60.45,60.34,60.34,14094.0,56.3481,56.4041,56.3014,56.3014,14094.0
2022-02-09 14:55:00,60.34,60.34,60.26,60.3,28948.0,56.3014,56.3014,56.2268,56.2641,28948.0
2022-02-09 15:00:00,60.3,60.32,60.22,60.28,17432.0,56.2641,56.2828,56.1895,56.2454,17432.0
2022-02-09 15:05:00,60.27,60.28,60.16,60.17,26494.0,56.2361,56.2454,56.1335,56.1428,26494.0
2022-02-09 15:10:00,60.18,60.22,60.1,60.11,21644.0,56.1521,56.1895,56.0775,56.0868,21644.0
2022-02-09 15:15:00,60.11,60.13,60.03,60.13,30645.0,56.0868,56.1055,56.0122,56.1055,30645.0
2022-02-09 15:20:00,60.13,60.2,60.11,60.2,23947.0,56.1055,56.1708,56.0868,56.1708,23947.0
2022-02-09 15:25:00,60.19,60.32,60.12,60.3,48419.0,56.1615,56.2828,56.0961,56.2641,48419.0
2022-02-09 15:30:00,60.3,60.46,60.29,60.46,35777.0,56.2641,56.4134,56.2548,56.4134,35777.0
2022-02-09 15:35:00,60.45,60.57,60.42,60.47,47087.0,56.4041,56.516,56.3761,56.4227,47087.0
2022-02-09 15:40:00,60.47,60.47,60.34,60.42,43730.0,56.4227,56.4227,56.3014,56.3761,43730.0
2022-02-09 15:45:00,60.43,60.55,60.38,60.52,70066.0,56.3854,56.4974,56.3387,56.4694,70066.0
2022-02-09 15:50:00,60.53,60.63,60.49,60.55,100365.0,56.4787,56.572,56.4414,56.4974,100365.0
2022-02-09 15:55:00,60.55,60.64,60.5,60.62,156044.0,56.4974,56.5813,56.4507,56.5627,156044.0
2022-02-10 09:30:00,59.53,59.53,58.91,59.42,116723.0,55.5456,55.5456,54.9671,55.443,116723.0
2022-02-10 09:35:00,59.38,59.5,59.17,59.18,40888.0,55.4057,55.5176,55.2097,55.2191,40888.0
2022-02-10 09:40:00,59.18,59.45,59.12,59.19,50982.0,55.2191,55.471,55.1631,55.2284,50982.0
2022-02-10 09:45:00,59.19,59.35,59.04,59.19,43261.0,55.2284,55.3777,55.0884,55.2284,43261.0
2022-02-10 09:50:00,59.17,59.67,59.17,59.66,51697.0,55.2097,55.6763,55.2097,55.6669,51697.0
2022-02-10 09:55:00,59.68,59.81,59.58,59.59,64185.0,55.6856,55.8069,55.5923,55.6016,64185.0
2022-02-10 10:00:00,59.59,59.64,59.42,59.48,59947.0,55.6016,55.6483,55.443,55.499,59947.0
2022-02-10 10:05:00,59.47,59.86,59.44,59.79,55459.0,55.4897,55.8535,55.4617,55.7882,55459.0
2022-02-10 10:10:00,59.79,59.89,59.73,59.81,20982.0,55.7882,55.8815,55.7322,55.8069,20982.0
2022-02-10 10:15:00,59.77,59.78,59.55,59.64,13529.0,55.7696,55.7789,55.5643,55.6483,13529.0
2022-02-10 10:20:00,59.63,59.7,59.59,59.66,17467.0,55.6389,55.7043,55.6016,55.6669,17467.0
2022-02-10 10:25:00,59.66,59.72,59.61,59.72,8318.0,55.6669,55.7229,55.6203,55.7229,8318.0
2022-02-10 10:30:00,59.73,59.88,59.7,59.78,22329.0,55.7322,55.8722,55.7043,55.7789,22329.0
2022-02-10 10:35:00,59.75,59.91,59.75,59.89,12906.0,55.7509,55.9002,55.7509,55.8815,12906.0
2022-02-10 10:40:00,59.87,59.98,59.85,59.91,13598.0,55.8629,55.9655,55.8442,55.9002,13598.0
2022-02-10 10:45:00,59.88,60.03,59.85,60.0,26687.0,55.8722,56.0122,55.8442,55.9842,26687.0
2022-02-10 10:50:00,59.99,59.99,59.69,59.71,18556.0,55.9748,55.9748,55.6949,55.7136,18556.0
2022-02-10 10:55:00,59.7,59.82,59.65,59.81,32803.0,55.7043,55.8162,55.6576,55.8069,32803.0
2022-02-10 11:00:00,59.8,59.87,59.67,59.81,20477.0,55.7976,55.8629,55.6763,55.8069,20477.0
2022-02-10 11:05:00,59.79,59.93,59.78,59.86,9727.0,55.7882,55.9189,55.7789,55.8535,9727.0
2022-02-10 11:10:00,59.87,59.89,59.78,59.84,18426.0,55.8629,55.8815,55.7789,55.8349,18426.0
2022-02-10 11:15:00,59.84,59.93,59.77,59.91,13794.0,55.8349,55.9189,55.7696,55.9002,13794.0
2022-02-10 11:20:00,59.91,59.94,59.81,59.93,10960.0,55.9002,55.9282,55.8069,55.9189,10960.0
2022-02-10 11:25:00,59.91,59.93,59.78,59.79,12469.0,55.9002,55.9189,55.7789,55.7882,12469.0
2022-02-10 11:30:00,59.77,59.78,59.61,59.62,17240.0,55.7696,55.7789,55.6203,55.6296,17240.0
2022-02-10 11:35:00,59.61,59.72,59.56,59.57,14021.0,55.6203,55.7229,55.5736,55.583,14021.0
2022-02-10 11:40:00,59.57,59.66,59.55,59.66,11926.0,55.583,55.6669,55.5643,55.6669,11926.0
2022-02-10 11:45:00,59.65,59.75,59.63,59.73,10371.0,55.6576,55.7509,55.6389,55.7322,10371.0
2022-02-10 11:50:00,59.72,59.75,59.67,59.67,15719.0,55.7229,55.7509,55.6763,55.6763,15719.0
2022-02-10 11:55:00,59.68,59.82,59.67,59.82,11094.0,55.6856,55.8162,55.6763,55.8162,11094.0
2022-02-10 12:00:00,59.78,59.81,59.7,59.73,12489.0,55.7789,55.8069,55.7043,55.7322,12489.0
2022-02-10 12:05:00,59.73,59.76,59.68,59.71,9325.0,55.7322,55.7602,55.6856,55.7136,9325.0
2022-02-10 12:10:00,59.71,59.85,59.71,59.84,12055.0,55.7136,55.8442,55.7136,55.8349,12055.0
2022-02-10 12:15:00,59.84,59.86,59.73,59.83,19350.0,55.8349,55.8535,55.7322,55.8256,19350.0
2022-02-10 12:20:00,59.83,59.91,59.78,59.87,18101.0,55.8256,55.9002,55.7789,55.8629,18101.0
2022-02-10 12:25:00,59.87,59.88,59.82,59.84,13747.0,55.8629,55.8722,55.8162,55.8349,13747.0
2022-02-10 12:30:00,59.85,59.9,59.75,59.8,15039.0,55.8442,55.8909,55.7509,55.7976,15039.0
2022-02-10 12:35:00,59.83,59.95,59.83,59.92,9228.0,55.8256,55.9375,55.8256,55.9095,9228.0
2022-02-10 12:40:00,59.92,59.97,59.9,59.93,7192.0,55.9095,55.9562,55.8909,55.9189,7192.0
2022-02-10 12:45:00,59.93,59.93,59.35,59.49,43327.0,55.9189,55.9189,55.3777,55.5083,43327.0
2022-02-10 12:50:00,59.44,59.62,59.33,59.54,20090.0,55.4617,55.6296,55.359,55.555,20090.0
2022-02-10 12:55:00,59.54,59.71,59.51,59.63,14103.0,55.555,55.7136,55.527,55.6389,14103.0
2022-02-10 13:00:00,59.64,59.8,59.59,59.77,9802.0,55.6483,55.7976,55.6016,55.7696,9802.0
2022-02-10 13:05:00,59.76,59.78,59.64,59.68,7780.0,55.7602,55.7789,55.6483,55.6856,7780.0
2022-02-10 13:10:00,59.69,59.72,59.58,59.63,11024.0,55.6949,55.7229,55.5923,55.6389,11024.0
2022-02-10 13:15:00,59.61,59.62,59.37,59.38,14080.0,55.6203,55.6296,55.3963,55.4057,14080.0
2022-02-10 13:20:00,59.39,59.49,59.36,59.47,11574.0,55.415,55.5083,55.387,55.4897,11574.0
2022-02-10 13:25:00,59.52,59.52,59.42,59.45,11700.0,55.5363,55.5363,55.443,55.471,11700.0
2022-02-10 13:30:00,59.43,59.44,59.33,59.35,14865.0,55.4523,55.4617,55.359,55.3777,14865.0
2022-02-10 13:35:00,59.35,59.35,59.15,59.29,24648.0,55.3777,55.3777,55.1911,55.3217,24648.0
2022-02-10 13:40:00,59.29,59.38,59.28,59.35,5677.0,55.3217,55.4057,55.3124,55.3777,5677.0
2022-02-10 13:45:00,59.35,59.42,59.31,59.36,9875.0,55.3777,55.443,55.3404,55.387,9875.0
2022-02-10 13:50:00,59.39,59.4,59.29,59.32,10779.0,55.415,55.4243,55.3217,55.3497,10779.0
2022-02-10 13:55:00,59.32,59.47,59.29,59.47,11717.0,55.3497,55.4897,55.3217,55.4897,11717.0
2022-02-10 14:00:00,59.46,59.48,59.33,59.34,25637.0,55.4803,55.499,55.359,55.3684,25637.0
2022-02-10 14:05:00,59.35,59.4,59.3,59.34,21355.0,55.3777,55.4243,55.331,55.3684,21355.0
2022-02-10 14:10:00,59.36,59.36,59.24,59.28,20394.0,55.387,55.387,55.275,55.3124,20394.0
2022-02-10 14:15:00,59.25,59.27,59.15,59.16,22064.0,55.2844,55.303,55.1911,55.2004,22064.0
2022-02-10 14:20:00,59.18,59.35,59.13,59.32,24847.0,55.2191,55.3777,55.1724,55.3497,24847.0
2022-02-10 14:25:00,59.33,59.43,59.31,59.38,31542.0,55.359,55.4523,55.3404,55.4057,31542.0
2022-02-10 14:30:00,59.38,59.49,59.38,59.46,17496.0,55.4057,55.5083,55.4057,55.4803,17496.0
2022-02-10 14:35:00,59.47,59.58,59.41,59.47,16619.0,55.4897,55.5923,55.4337,55.4897,16619.0
2022-02-10 14:40:00,59.51,59.59,59.41,59.42,13935.0,55.527,55.6016,55.4337,55.443,13935.0
2022-02-10 14:45:00,59.41,59.51,59.36,59.37,22672.0,55.4337,55.527,55.387,55.3963,22672.0
2022-02-10 14:50:00,59.39,59.44,59.3,59.33,24324.0,55.415,55.4617,55.331,55.359,24324.0
2022-02-10 14:55:00,59.32,59.33,59.17,59.23,17914.0,55.3497,55.359,55.2097,55.2657,17914.0
2022-02-10 15:00:00,59.25,59.28,59.11,59.18,13662.0,55.2844,55.3124,55.1537,55.2191,13662.0
2022-02-10 15:05:00,59.16,59.24,59.13,59.2,18222.0,55.2004,55.275,55.1724,55.2377,18222.0
2022-02-10 15:10:00,59.21,59.25,59.17,59.22,16683.0,55.2471,55.2844,55.2097,55.2564,16683.0
2022-02-10 15:15:00,59.19,59.22,59.03,59.08,29737.0,55.2284,55.2564,55.0791,55.1258,29737.0
2022-02-10 15:20:00,59.06,59.15,59.05,59.15,26255.0,55.1071,55.1911,55.0978,55.1911,26255.0
2022-02-10 15:25:00,59.16,59.18,59.07,59.08,32709.0,55.2004,55.2191,55.1164,55.1258,32709.0
2022-02-10 15:30:00,59.07,59.08,58.82,58.83,42461.0,55.1164,55.1258,54.8832,54.8925,42461.0
2022-02-10 15:35:00,58.83,58.87,58.75,58.79,47866.0,54.8925,54.9298,54.8178,54.8552,47866.0
2022-02-10 15:40:00,58.8,58.82,58.63,58.69,47765.0,54.8645,54.8832,54.7059,54.7619,47765.0
2022-02-10 15:45:00,58.69,58.7,58.48,58.55,68984.0,54.7619,54.7712,54.5659,54.6312,68984.0
2022-02-10 15:50:00,58.54,58.71,58.49,58.68,102279.0,54.6219,54.7805,54.5752,54.7525,102279.0
2022-02-10 15:55:00,58.68,58.93,58.68,58.81,293687.0,54.7525,54.9858,54.7525,54.8738,293687.0
2022-02-11 09:30:00,59.31,59.94,59.03,59.9,121707.0,55.3404,55.9282,55.0791,55.8909,121707.0
2022-02-11 09:35:00,59.89,59.9,59.36,59.45,69144.0,55.8815,55.8909,55.387,55.471,69144.0
2022-02-11 09:40:00,59.43,59.52,59.24,59.37,31631.0,55.4523,55.5363,55.275,55.3963,31631.0
2022-02-11 09:45:00,59.41,59.71,59.4,59.59,46356.0,55.4337,55.7136,55.4243,55.6016,46356.0
2022-02-11 09:50:00,59.58,59.62,59.36,59.43,26697.0,55.5923,55.6296,55.387,55.4523,26697.0
2022-02-11 09:55:00,59.42,59.46,59.06,59.14,23529.0,55.443,55.4803,55.1071,55.1817,23529.0
2022-02-11 10:00:00,59.19,59.28,59.06,59.15,59486.0,55.2284,55.3124,55.1071,55.1911,59486.0
2022-02-11 10:05:00,59.13,59.25,58.84,58.93,76780.0,55.1724,55.2844,54.9018,54.9858,76780.0
2022-02-11 10:10:00,58.95,59.11,58.76,58.87,37880.0,55.0045,55.1537,54.8272,54.9298,37880.0
2022-02-11 10:15:00,58.87,58.93,58.62,58.83,51972.0,54.9298,54.9858,54.6965,54.8925,51972.0
2022-02-11 10:20:00,58.83,59.18,58.82,59.12,26429.0,54.8925,55.2191,54.8832,55.1631,26429.0
2022-02-11 10:25:00,59.1,59.17,59.0,59.09,17461.0,55.1444,55.2097,55.0511,55.1351,17461.0
2022-02-11 10:30:00,59.12,59.23,59.05,59.08,23128.0,55.1631,55.2657,55.0978,55.1258,23128.0
2022-02-11 10:35:00,59.1,59.31,59.06,59.29,17765.0,55.1444,55.3404,55.1071,55.3217,17765.0
2022-02-11 10:40:00,59.27,59.34,59.22,59.27,19385.0,55.303,55.3684,55.2564,55.303,19385.0
2022-02-11 10:45:00,59.26,59.3,59.17,59.19,30162.0,55.2937,55.331,55.2097,55.2284,30162.0
2022-02-11 10:50:00,59.2,59.22,59.04,59.13,46938.0,55.2377,55.2564,55.0884,55.1724,46938.0
2022-02-11 10:55:00,59.14,59.2,59.12,59.18,13632.0,55.1817,55.2377,55.1631,55.2191,13632.0
2022-02-11 11:00:00,59.15,59.4,59.15,59.4,21408.0,55.1911,55.4243,55.1911,55.4243,21408.0
2022-02-11 11:05:00,59.38,59.38,59.09,59.11,32879.0,55.4057,55.4057,55.1351,55.1537,32879.0
2022-02-11 11:10:00,59.14,59.2,59.07,59.13,26034.0,55.1817,55.2377,55.1164,55.1724,26034.0
2022-02-11 11:15:00,59.12,59.16,59.02,59.16,17770.0,55.1631,55.2004,55.0698,55.2004,17770.0
2022-02-11 11:20:00,59.18,59.25,59.18,59.19,18409.0,55.2191,55.2844,55.2191,55.2284,18409.0
2022-02-11 11:25:00,59.18,59.22,59.09,59.11,11488.0,55.2191,55.2564,55.1351,55.1537,11488.0
2022-02-11 11:30:00,59.1,59.14,58.95,58.95,15651.0,55.1444,55.1817,55.0045,55.0045,15651.0
2022-02-11 11:35:00,58.96,59.0,58.89,58.99,41614.0,55.0138,55.0511,54.9485,55.0418,41614.0
2022-02-11 11:40:00,58.97,58.99,58.88,58.92,21738.0,55.0231,55.0418,54.9391,54.9765,21738.0
2022-02-11 11:45:00,58.93,59.01,58.88,58.98,18031.0,54.9858,55.0604,54.9391,55.0324,18031.0
2022-02-11 11:50:00,58.96,58.99,58.88,58.93,8512.0,55.0138,55.0418,54.9391,54.9858,8512.0
2022-02-11 11:55:00,58.91,58.98,58.89,58.93,7854.0,54.9671,55.0324,54.9485,54.9858,7854.0
2022-02-11 12:00:00,58.93,58.95,58.86,58.91,6201.0,54.9858,55.0045,54.9205,54.9671,6201.0
2022-02-11 12:05:00,58.91,58.96,58.86,58.95,12270.0,54.9671,55.0138,54.9205,55.0045,12270.0
2022-02-11 12:10:00,58.96,59.11,58.94,59.03,14527.0,55.0138,55.1537,54.9951,55.0791,14527.0
2022-02-11 12:15:00,59.03,59.04,58.9,58.93,7021.0,55.0791,55.0884,54.9578,54.9858,7021.0
2022-02-11 12:20:00,58.92,58.97,58.89,58.94,8754.0,54.9765,55.0231,54.9485,54.9951,8754.0
2022-02-11 12:25:00,58.95,59.03,58.93,59.02,6361.0,55.0045,55.0791,54.9858,55.0698,6361.0
2022-02-11 12:30:00,59.03,59.06,58.98,59.02,9224.0,55.0791,55.1071,55.0324,55.0698,9224.0
2022-02-11 12:35:00,59.02,59.03,58.93,58.99,13071.0,55.0698,55.0791,54.9858,55.0418,13071.0
2022-02-11 12:40:00,58.99,59.02,58.96,59.01,10571.0,55.0418,55.0698,55.0138,55.0604,10571.0
2022-02-11 12:45:00,59.0,59.0,58.93,58.93,15966.0,55.0511,55.0511,54.9858,54.9858,15966.0
2022-02-11 12:50:00,58.95,58.95,58.78,58.82,21203.0,55.0045,55.0045,54.8458,54.8832,21203.0
2022-02-11 12:55:00,58.82,58.88,58.81,58.88,21852.0,54.8832,54.9391,54.8738,54.9391,21852.0
2022-02-11 13:00:00,58.88,58.9,58.83,58.89,26000.0,54.9391,54.9578,54.8925,54.9485,26000.0
2022-02-11 13:05:00,58.88,59.01,58.85,58.97,19016.0,54.9391,55.0604,54.9111,55.0231,19016.0
2022-02-11 13:10:00,58.98,58.98,58.89,58.93,16848.0,55.0324,55.0324,54.9485,54.9858,16848.0
2022-02-11 13:15:00,58.92,58.93,58.81,58.93,20653.0,54.9765,54.9858,54.8738,54.9858,20653.0
2022-02-11 13:20:00,58.92,59.0,58.89,58.97,10571.0,54.9765,55.0511,54.9485,55.0231,10571.0
2022-02-11 13:25:00,58.97,58.99,58.86,58.88,19955.0,55.0231,55.0418,54.9205,54.9391,19955.0
2022-02-11 13:30:00,58.88,58.88,58.69,58.73,29100.0,54.9391,54.9391,54.7619,54.7992,29100.0
2022-02-11 13:35:00,58.71,58.71,58.42,58.42,26179.0,54.7805,54.7805,54.5099,54.5099,26179.0
2022-02-11 13:40:00,58.42,58.56,58.4,58.46,23146.0,54.5099,54.6406,54.4913,54.5473,23146.0
2022-02-11 13:45:00,58.43,58.51,58.29,58.41,57732.0,54.5193,54.5939,54.3886,54.5006,57732.0
2022-02-11 13:50:00,58.42,58.51,58.29,58.49,30688.0,54.5099,54.5939,54.3886,54.5752,30688.0
2022-02-11 13:55:00,58.45,58.48,58.34,58.35,39371.0,54.5379,54.5659,54.4353,54.4446,39371.0
2022-02-11 14:00:00,58.33,58.48,58.15,58.34,32126.0,54.426,54.5659,54.258,54.4353,32126.0
2022-02-11 14:05:00,58.31,58.35,58.13,58.22,27402.0,54.4073,54.4446,54.2393,54.3233,27402.0
2022-02-11 14:10:00,58.23,58.37,58.19,58.36,20326.0,54.3326,54.4633,54.2953,54.4539,20326.0
2022-02-11 14:15:00,58.36,58.66,58.35,58.6,48740.0,54.4539,54.7339,54.4446,54.6779,48740.0
2022-02-11 14:20:00,58.58,58.58,58.31,58.31,24361.0,54.6592,54.6592,54.4073,54.4073,24361.0
2022-02-11 14:25:00,58.3,58.32,58.14,58.2,26207.0,54.398,54.4166,54.2487,54.3047,26207.0
2022-02-11 14:30:00,58.21,58.55,58.19,58.48,30059.0,54.314,54.6312,54.2953,54.5659,30059.0
2022-02-11 14:35:00,58.48,58.48,58.35,58.39,16403.0,54.5659,54.5659,54.4446,54.4819,16403.0
2022-02-11 14:40:00,58.38,58.4,58.26,58.27,17939.0,54.4726,54.4913,54.3606,54.37,17939.0
2022-02-11 14:45:00,58.29,58.32,58.19,58.26,22174.0,54.3886,54.4166,54.2953,54.3606,22174.0
2022-02-11 14:50:00,58.25,58.25,58.05,58.15,18332.0,54.3513,54.3513,54.1647,54.258,18332.0
2022-02-11 14:55:00,58.17,58.35,58.17,58.34,25869.0,54.2767,54.4446,54.2767,54.4353,25869.0
2022-02-11 15:00:00,58.35,58.61,58.33,58.57,43229.0,54.4446,54.6872,54.426,54.6499,43229.0
2022-02-11 15:05:00,58.55,58.59,58.36,58.39,29640.0,54.6312,54.6686,54.4539,54.4819,29640.0
2022-02-11 15:10:00,58.39,58.43,58.32,58.37,21887.0,54.4819,54.5193,54.4166,54.4633,21887.0
2022-02-11 15:15:00,58.38,58.6,58.35,58.36,96018.0,54.4726,54.6779,54.4446,54.4539,96018.0
2022-02-11 15:20:00,58.37,58.43,58.3,58.34,45706.0,54.4633,54.5193,54.398,54.4353,45706.0
2022-02-11 15:25:00,58.35,58.45,58.29,58.43,196177.0,54.4446,54.5379,54.3886,54.5193,196177.0
2022-02-11 15:30:00,58.42,58.46,58.24,58.4,56951.0,54.5099,54.5473,54.342,54.4913,56951.0
2022-02-11 15:35:00,58.41,58.41,58.23,58.25,41687.0,54.5006,54.5006,54.3326,54.3513,41687.0
2022-02-11 15:40:00,58.26,58.29,58.1,58.19,44171.0,54.3606,54.3886,54.2113,54.2953,44171.0
2022-02-11 15:45:00,58.17,58.42,58.17,58.39,48819.0,54.2767,54.5099,54.2767,54.4819,48819.0
2022-02-11 15:50:00,58.42,58.53,58.33,58.45,109188.0,54.5099,54.6126,54.426,54.5379,109188.0
2022-02-11 15:55:00,58.43,58.65,58.37,58.39,306240.0,54.5193,54.7245,54.4633,54.4819,306240.0
2022-02-14 09:30:00,58.53,58.53,57.96,58.15,164867.0,54.6126,54.6126,54.0807,54.258,164867.0
2022-02-14 09:35:00,58.13,58.3,58.06,58.21,25860.0,54.2393,54.398,54.174,54.314,25860.0
2022-02-14 09:40:00,58.2,58.53,58.14,58.17,35523.0,54.3047,54.6126,54.2487,54.2767,35523.0
2022-02-14 09:45:00,58.2,58.36,58.12,58.27,37939.0,54.3047,54.4539,54.23,54.37,37939.0
2022-02-14 09:50:00,58.28,58.64,58.26,58.63,34928.0,54.3793,54.7152,54.3606,54.7059,34928.0
2022-02-14 09:55:00,58.61,58.61,58.23,58.26,16865.0,54.6872,54.6872,54.3326,54.3606,16865.0
2022-02-14 10:00:00,58.27,58.27,57.93,58.02,25436.0,54.37,54.37,54.0527,54.1367,25436.0
2022-02-14 10:05:00,58.01,58.13,57.99,57.99,30078.0,54.1274,54.2393,54.1087,54.1087,30078.0
2022-02-14 10:10:00,58.01,58.24,57.96,58.03,57285.0,54.1274,54.342,54.0807,54.146,57285.0
2022-02-14 10:15:00,58.06,58.08,57.79,57.89,52033.0,54.174,54.1927,53.9221,54.0154,52033.0
2022-02-14 10:20:00,57.88,58.05,57.82,58.04,31275.0,54.0061,54.1647,53.9501,54.1554,31275.0
2022-02-14 10:25:00,58.03,58.08,57.93,58.05,60188.0,54.146,54.1927,54.0527,54.1647,60188.0
2022-02-14 10:30:00,58.05,58.2,57.84,57.93,38681.0,54.1647,54.3047,53.9687,54.0527,38681.0
2022-02-14 10:35:00,57.9,57.94,57.77,57.87,20209.0,54.0247,54.0621,53.9034,53.9967,20209.0
2022-02-14 10:40:00,57.88,58.12,57.87,58.11,21951.0,54.0061,54.23,53.9967,54.2207,21951.0
2022-02-14 10:45:00,58.09,58.29,58.05,58.25,29600.0,54.202,54.3886,54.1647,54.3513,29600.0
2022-02-14 10:50:00,58.26,58.3,58.02,58.14,26808.0,54.3606,54.398,54.1367,54.2487,26808.0
2022-02-14 10:55:00,58.14,58.21,58.01,58.04,25758.0,54.2487,54.314,54.1274,54.1554,25758.0
2022-02-14 11:00:00,58.05,58.16,57.97,58.16,19965.0,54.1647,54.2673,54.09,54.2673,19965.0
2022-02-14 11:05:00,58.12,58.29,58.01,58.29,34030.0,54.23,54.3886,54.1274,54.3886,34030.0
2022-02-14 11:10:00,58.29,58.34,58.17,58.22,39575.0,54.3886,54.4353,54.2767,54.3233,39575.0
2022-02-14 11:15:00,58.21,58.6,58.2,58.57,41426.0,54.314,54.6779,54.3047,54.6499,41426.0
2022-02-14 11:20:00,58.55,58.63,58.51,58.53,22607.0,54.6312,54.7059,54.5939,54.6126,22607.0
2022-02-14 11:25:00,58.55,58.56,58.48,58.51,42019.0,54.6312,54.6406,54.5659,54.5939,42019.0
2022-02-14 11:30:00,58.52,58.53,58.31,58.39,38234.0,54.6032,54.6126,54.4073,54.4819,38234.0
2022-02-14 11:35:00,58.4,58.44,58.24,58.26,14904.0,54.4913,54.5286,54.342,54.3606,14904.0
2022-02-14 11:40:00,58.27,58.34,58.26,58.3,23630.0,54.37,54.4353,54.3606,54.398,23630.0
2022-02-14 11:45:00,58.33,58.41,58.29,58.39,15042.0,54.426,54.5006,54.3886,54.4819,15042.0
2022-02-14 11:50:00,58.41,58.41,58.26,58.26,11863.0,54.5006,54.5006,54.3606,54.3606,11863.0
2022-02-14 11:55:00,58.28,58.37,58.25,58.34,20341.0,54.3793,54.4633,54.3513,54.4353,20341.0
2022-02-14 12:00:00,58.34,58.47,58.28,58.43,26800.0,54.4353,54.5566,54.3793,54.5193,26800.0
2022-02-14 12:05:00,58.42,58.46,58.33,58.33,26412.0,54.5099,54.5473,54.426,54.426,26412.0
2022-02-14 12:10:00,58.34,58.36,58.29,58.3,47114.0,54.4353,54.4539,54.3886,54.398,47114.0
2022-02-14 12:15:00,58.3,58.39,58.27,58.29,19958.0,54.398,54.4819,54.37,54.3886,19958.0
2022-02-14 12:20:00,58.28,58.34,58.27,58.32,15237.0,54.3793,54.4353,54.37,54.4166,15237.0
2022-02-14 12:25:00,58.31,58.45,58.31,58.44,9602.0,54.4073,54.5379,54.4073,54.5286,9602.0
2022-02-14 12:30:00,58.43,58.48,58.42,58.42,29504.0,54.5193,54.5659,54.5099,54.5099,29504.0
2022-02-14 12:35:00,58.44,58.44,58.3,58.34,12718.0,54.5286,54.5286,54.398,54.4353,12718.0
2022-02-14 12:40:00,58.33,58.47,58.32,58.41,13763.0,54.426,54.5566,54.4166,54.5006,13763.0
2022-02-14 12:45:00,58.4,58.48,58.39,58.45,13071.0,54.4913,54.5659,54.4819,54.5379,13071.0
2022-02-14 12:50:00,58.45,58.51,58.43,58.5,15507.0,54.5379,54.5939,54.5193,54.5846,15507.0
2022-02-14 12:55:00,58.48,58.48,58.34,58.4,19511.0,54.5659,54.5659,54.4353,54.4913,19511.0
2022-02-14 13:00:00,58.4,58.47,58.35,58.45,23169.0,54.4913,54.5566,54.4446,54.5379,23169.0
2022-02-14 13:05:00,58.45,58.52,58.44,58.46,22690.0,54.5379,54.6032,54.5286,54.5473,22690.0
2022-02-14 13:10:00,58.47,58.54,58.47,58.48,23057.0,54.5566,54.6219,54.5566,54.5659,23057.0
2022-02-14 13:15:00,58.46,58.57,58.44,58.55,18634.0,54.5473,54.6499,54.5286,54.6312,18634.0
2022-02-14 13:20:00,58.57,58.57,58.34,58.37,20986.0,54.6499,54.6499,54.4353,54.4633,20986.0
2022-02-14 13:25:00,58.36,58.37,58.31,58.32,19814.0,54.4539,54.4633,54.4073,54.4166,19814.0
2022-02-14 13:30:00,58.32,58.35,58.13,58.23,24804.0,54.4166,54.4446,54.2393,54.3326,24804.0
2022-02-14 13:35:00,58.21,58.29,58.19,58.23,16088.0,54.314,54.3886,54.2953,54.3326,16088.0
2022-02-14 13:40:00,58.22,58.26,58.16,58.22,20100.0,54.3233,54.3606,54.2673,54.3233,20100.0
2022-02-14 13:45:00,58.21,58.23,58.01,58.05,22503.0,54.314,54.3326,54.1274,54.1647,22503.0
2022-02-14 13:50:00,58.05,58.09,57.82,57.85,31391.0,54.1647,54.202,53.9501,53.9781,31391.0
2022-02-14 13:55:00,57.85,57.94,57.77,57.8,26229.0,53.9781,54.0621,53.9034,53.9314,26229.0
2022-02-14 14:00:00,57.79,57.89,57.77,57.83,30030.0,53.9221,54.0154,53.9034,53.9594,30030.0
2022-02-14 14:05:00,57.8,57.81,57.68,57.74,32280.0,53.9314,53.9408,53.8195,53.8754,32280.0
2022-02-14 14:10:00,57.73,57.83,57.69,57.77,20447.0,53.8661,53.9594,53.8288,53.9034,20447.0
2022-02-14 14:15:00,57.76,57.83,57.71,57.78,20660.0,53.8941,53.9594,53.8474,53.9128,20660.0
2022-02-14 14:20:00,57.78,57.87,57.77,57.78,30758.0,53.9128,53.9967,53.9034,53.9128,30758.0
2022-02-14 14:25:00,57.78,58.15,57.68,58.03,32748.0,53.9128,54.258,53.8195,54.146,32748.0
2022-02-14 14:30:00,57.99,58.09,57.88,58.09,27094.0,54.1087,54.202,54.0061,54.202,27094.0
2022-02-14 14:35:00,58.09,58.13,57.98,58.08,25452.0,54.202,54.2393,54.0994,54.1927,25452.0
2022-02-14 14:40:00,58.06,58.16,57.99,57.99,27173.0,54.174,54.2673,54.1087,54.1087,27173.0
2022-02-14 14:45:00,58.0,58.09,57.97,58.05,22062.0,54.118,54.202,54.09,54.1647,22062.0
2022-02-14 14:50:00,58.04,58.24,58.04,58.12,26186.0,54.1554,54.342,54.1554,54.23,26186.0
2022-02-14 14:55:00,58.13,58.16,58.07,58.14,17342.0,54.2393,54.2673,54.1834,54.2487,17342.0
2022-02-14 15:00:00,58.14,58.21,58.07,58.13,20025.0,54.2487,54.314,54.1834,54.2393,20025.0
2022-02-14 15:05:00,58.1,58.16,57.98,58.12,39145.0,54.2113,54.2673,54.0994,54.23,39145.0
2022-02-14 15:10:00,58.11,58.27,58.05,58.23,39995.0,54.2207,54.37,54.1647,54.3326,39995.0
2022-02-14 15:15:00,58.25,58.25,58.07,58.1,33663.0,54.3513,54.3513,54.1834,54.2113,33663.0
2022-02-14 15:20:00,58.1,58.29,58.02,58.2,47091.0,54.2113,54.3886,54.1367,54.3047,47091.0
2022-02-14 15:25:00,58.2,58.25,58.09,58.23,109651.0,54.3047,54.3513,54.202,54.3326,109651.0
2022-02-14 15:30:00,58.22,58.47,58.2,58.47,63008.0,54.3233,54.5566,54.3047,54.5566,63008.0
2022-02-14 15:35:00,58.45,58.46,58.33,58.4,48846.0,54.5379,54.5473,54.426,54.4913,48846.0
2022-02-14 15:40:00,58.39,58.42,58.27,58.34,56848.0,54.4819,54.5099,54.37,54.4353,56848.0
2022-02-14 15:45:00,58.35,58.42,58.18,58.33,60896.0,54.4446,54.5099,54.286,54.426,60896.0
2022-02-14 15:50:00,58.32,58.39,58.19,58.31,96090.0,54.4166,54.4819,54.2953,54.4073,96090.0
2022-02-14 15:55:00,58.31,58.37,58.14,58.18,258708.0,54.4073,54.4633,54.2487,54.286,258708.0
2022-02-15 09:30:00,58.96,59.38,58.63,59.38,79138.0,55.0138,55.4057,54.7059,55.4057,79138.0
2022-02-15 09:35:00,59.42,59.73,59.37,59.61,54820.0,55.443,55.7322,55.3963,55.6203,54820.0
2022-02-15 09:40:00,59.61,59.68,59.44,59.5,25902.0,55.6203,55.6856,55.4617,55.5176,25902.0
2022-02-15 09:45:00,59.51,59.55,59.17,59.17,30240.0,55.527,55.5643,55.2097,55.2097,30240.0
2022-02-15 09:50:00,59.17,59.4,59.05,59.3,34165.0,55.2097,55.4243,55.0978,55.331,34165.0
2022-02-15 09:55:00,59.3,59.49,59.27,59.46,50702.0,55.331,55.5083,55.303,55.4803,50702.0
2022-02-15 10:00:00,59.47,59.51,59.26,59.29,20790.0,55.4897,55.527,55.2937,55.3217,20790.0
2022-02-15 10:05:00,59.28,59.39,59.25,59.28,23675.0,55.3124,55.415,55.2844,55.3124,23675.0
2022-02-15 10:10:00,59.26,59.29,59.11,59.28,33149.0,55.2937,55.3217,55.1537,55.3124,33149.0
2022-02-15 10:15:00,59.26,59.33,59.09,59.09,18699.0,55.2937,55.359,55.1351,55.1351,18699.0
2022-02-15 10:20:00,59.11,59.17,59.03,59.13,17345.0,55.1537,55.2097,55.0791,55.1724,17345.0
2022-02-15 10:25:00,59.14,59.26,59.1,59.2,14481.0,55.1817,55.2937,55.1444,55.2377,14481.0
2022-02-15 10:30:00,59.22,59.29,59.2,59.21,13098.0,55.2564,55.3217,55.2377,55.2471,13098.0
2022-02-15 10:35:00,59.21,59.25,59.13,59.22,16647.0,55.2471,55.2844,55.1724,55.2564,16647.0
2022-02-15 10:40:00,59.21,59.35,59.21,59.34,19366.0,55.2471,55.3777,55.2471,55.3684,19366.0
2022-02-15 10:45:00,59.35,59.37,59.29,59.34,14204.0,55.3777,55.3963,55.3217,55.3684,14204.0
2022-02-15 10:50:00,59.35,59.43,59.34,59.42,21038.0,55.3777,55.4523,55.3684,55.443,21038.0
2022-02-15 10:55:00,59.43,59.48,59.32,59.34,25904.0,55.4523,55.499,55.3497,55.3684,25904.0
2022-02-15 11:00:00,59.35,59.35,59.22,59.26,28717.0,55.3777,55.3777,55.2564,55.2937,28717.0
2022-02-15 11:05:00,59.27,59.45,59.19,59.45,50677.0,55.303,55.471,55.2284,55.471,50677.0
2022-02-15 11:10:00,59.44,59.45,59.36,59.36,17078.0,55.4617,55.471,55.387,55.387,17078.0
2022-02-15 11:15:00,59.36,59.46,59.35,59.38,19732.0,55.387,55.4803,55.3777,55.4057,19732.0
2022-02-15 11:20:00,59.38,59.43,59.28,59.28,10272.0,55.4057,55.4523,55.3124,55.3124,10272.0
2022-02-15 11:25:00,59.26,59.35,59.24,59.35,14279.0,55.2937,55.3777,55.275,55.3777,14279.0
2022-02-15 11:30:00,59.36,59.46,59.36,59.46,18112.0,55.387,55.4803,55.387,55.4803,18112.0
2022-02-15 11:35:00,59.46,59.6,59.45,59.55,14232.0,55.4803,55.611,55.471,55.5643,14232.0
2022-02-15 11:40:00,59.54,59.57,59.49,59.52,13035.0,55.555,55.583,55.5083,55.5363,13035.0
2022-02-15 11:45:00,59.51,59.56,59.5,59.53,7010.0,55.527,55.5736,55.5176,55.5456,7010.0
2022-02-15 11:50:00,59.53,59.62,59.51,59.57,27072.0,55.5456,55.6296,55.527,55.583,27072.0
2022-02-15 11:55:00,59.58,59.64,59.56,59.6,12833.0,55.5923,55.6483,55.5736,55.611,12833.0
2022-02-15 12:00:00,59.6,59.63,59.45,59.49,21990.0,55.611,55.6389,55.471,55.5083,21990.0
2022-02-15 12:05:00,59.49,59.54,59.46,59.52,10911.0,55.5083,55.555,55.4803,55.5363,10911.0
2022-02-15 12:10:00,59.53,59.65,59.53,59.57,16627.0,55.5456,55.6576,55.5456,55.583,16627.0
2022-02-15 12:15:00,59.57,59.61,59.35,59.37,40787.0,55.583,55.6203,55.3777,55.3963,40787.0
2022-02-15 12:20:00,59.38,59.39,59.3,59.32,19456.0,55.4057,55.415,55.331,55.3497,19456.0
2022-02-15 12:25:00,59.31,59.31,59.23,59.3,12123.0,55.3404,55.3404,55.2657,55.331,12123.0
2022-02-15 12:30:00,59.29,59.35,59.25,59.29,15877.0,55.3217,55.3777,55.2844,55.3217,15877.0
2022-02-15 12:35:00,59.31,59.44,59.31,59.44,15575.0,55.3404,55.4617,55.3404,55.4617,15575.0
2022-02-15 12:40:00,59.43,59.44,59.35,59.37,22666.0,55.4523,55.4617,55.3777,55.3963,22666.0
2022-02-15 12:45:00,59.39,59.39,59.23,59.23,14006.0,55.415,55.415,55.2657,55.2657,14006.0
2022-02-15 12:50:00,59.23,59.32,59.22,59.31,14167.0,55.2657,55.3497,55.2564,55.3404,14167.0
2022-02-15 12:55:00,59.3,59.39,59.3,59.38,14627.0,55.331,55.415,55.331,55.4057,14627.0
2022-02-15 13:00:00,59.37,59.42,59.29,59.34,23223.0,55.3963,55.443,55.3217,55.3684,23223.0
2022-02-15 13:05:00,59.34,59.36,59.27,59.29,15033.0,55.3684,55.387,55.303,55.3217,15033.0
2022-02-15 13:10:00,59.3,59.32,59.28,59.3,10196.0,55.331,55.3497,55.3124,55.331,10196.0
2022-02-15 13:15:00,59.3,59.39,59.28,59.38,41414.0,55.331,55.415,55.3124,55.4057,41414.0
2022-02-15 13:20:00,59.39,59.57,59.38,59.5,38824.0,55.415,55.583,55.4057,55.5176,38824.0
2022-02-15 13:25:00,59.51,59.55,59.47,59.53,20567.0,55.527,55.5643,55.4897,55.5456,20567.0
2022-02-15 13:30:00,59.53,59.54,59.49,59.53,11867.0,55.5456,55.555,55.5083,55.5456,11867.0
2022-02-15 13:35:00,59.53,59.59,59.51,59.56,13308.0,55.5456,55.6016,55.527,55.5736,13308.0
2022-02-15 13:40:00,59.56,59.6,59.54,59.57,15571.0,55.5736,55.611,55.555,55.583,15571.0
2022-02-15 13:45:00,59.57,59.63,59.57,59.62,12801.0,55.583,55.6389,55.583,55.6296,12801.0
2022-02-15 13:50:00,59.61,59.63,59.54,59.56,13005.0,55.6203,55.6389,55.555,55.5736,13005.0
2022-02-15 13:55:00,59.57,59.64,59.51,59.62,28476.0,55.583,55.6483,55.527,55.6296,28476.0
2022-02-15 14:00:00,59.62,59.65,59.58,59.6,17727.0,55.6296,55.6576,55.5923,55.611,17727.0
2022-02-15 14:05:00,59.59,59.6,59.42,59.46,19640.0,55.6016,55.611,55.443,55.4803,19640.0
2022-02-15 14:10:00,59.46,59.55,59.45,59.55,16848.0,55.4803,55.5643,55.471,55.5643,16848.0
2022-02-15 14:15:00,59.55,59.6,59.49,59.55,24310.0,55.5643,55.611,55.5083,55.5643,24310.0
2022-02-15 14:20:00,59.57,59.61,59.54,59.57,18724.0,55.583,55.6203,55.555,55.583,18724.0
2022-02-15 14:25:00,59.56,59.64,59.52,59.61,23018.0,55.5736,55.6483,55.5363,55.6203,23018.0
2022-02-15 14:30:00,59.61,59.62,59.52,59.53,13884.0,55.6203,55.6296,55.5363,55.5456,13884.0
2022-02-15 14:35:00,59.54,59.6,59.52,59.58,14670.0,55.555,55.611,55.5363,55.5923,14670.0
2022-02-15 14:40:00,59.56,59.63,59.43,59.63,16845.0,55.5736,55.6389,55.4523,55.6389,16845.0
2022-02-15 14:45:00,59.64,59.71,59.62,59.65,30324.0,55.6483,55.7136,55.6296,55.6576,30324.0
2022-02-15 14:50:00,59.64,59.67,59.58,59.64,17814.0,55.6483,55.6763,55.5923,55.6483,17814.0
2022-02-15 14:55:00,59.63,59.68,59.59,59.65,20237.0,55.6389,55.6856,55.6016,55.6576,20237.0
2022-02-15 15:00:00,59.66,59.73,59.62,59.73,25429.0,55.6669,55.7322,55.6296,55.7322,25429.0
2022-02-15 15:05:00,59.75,59.75,59.69,59.72,18733.0,55.7509,55.7509,55.6949,55.7229,18733.0
2022-02-15 15:10:00,59.72,59.73,59.64,59.72,19861.0,55.7229,55.7322,55.6483,55.7229,19861.0
2022-02-15 15:15:00,59.72,59.74,59.68,59.71,19177.0,55.7229,55.7416,55.6856,55.7136,19177.0
2022-02-15 15:20:00,59.72,59.73,59.64,59.73,39906.0,55.7229,55.7322,55.6483,55.7322,39906.0
2022-02-15 15:25:00,59.74,59.76,59.67,59.75,36384.0,55.7416,55.7602,55.6763,55.7509,36384.0
2022-02-15 15:30:00,59.75,59.76,59.62,59.62,81148.0,55.7509,55.7602,55.6296,55.6296,81148.0
2022-02-15 15:35:00,59.63,59.66,59.51,59.55,67418.0,55.6389,55.6669,55.527,55.5643,67418.0
2022-02-15 15:40:00,59.55,59.65,59.49,59.64,39464.0,55.5643,55.6576,55.5083,55.6483,39464.0
2022-02-15 15:45:00,59.65,59.73,59.58,59.66,78738.0,55.6576,55.7322,55.5923,55.6669,78738.0
2022-02-15 15:50:00,59.66,59.99,59.66,59.91,159832.0,55.6669,55.9748,55.6669,55.9002,159832.0
2022-02-15 15:55:00,59.91,59.98,59.85,59.93,234860.0,55.9002,55.9655,55.8442,55.9189,234860.0
2022-02-16 09:30:00,59.69,59.75,58.92,59.13,77151.0,55.6949,55.7509,54.9765,55.1724,77151.0
2022-02-16 09:35:00,59.04,59.05,58.61,58.66,20740.0,55.0884,55.0978,54.6872,54.7339,20740.0
2022-02-16 09:40:00,58.61,58.71,58.24,58.31,30846.0,54.6872,54.7805,54.342,54.4073,30846.0
2022-02-16 09:45:00,58.35,58.45,58.31,58.41,30851.0,54.4446,54.5379,54.4073,54.5006,30851.0
2022-02-16 09:50:00,58.44,58.44,58.09,58.18,29470.0,54.5286,54.5286,54.202,54.286,29470.0
2022-02-16 09:55:00,58.19,58.29,58.15,58.21,24454.0,54.2953,54.3886,54.258,54.314,24454.0
2022-02-16 10:00:00,58.21,58.23,58.09,58.15,40893.0,54.314,54.3326,54.202,54.258,40893.0
2022-02-16 10:05:00,58.15,58.17,58.01,58.06,43351.0,54.258,54.2767,54.1274,54.174,43351.0
2022-02-16 10:10:00,58.07,58.11,57.88,58.04,102379.0,54.1834,54.2207,54.0061,54.1554,102379.0
2022-02-16 10:15:00,58.04,58.05,57.81,57.85,41375.0,54.1554,54.1647,53.9408,53.9781,41375.0
2022-02-16 10:20:00,57.83,57.84,57.76,57.78,24001.0,53.9594,53.9687,53.8941,53.9128,24001.0
2022-02-16 10:25:00,57.77,57.99,57.76,57.98,29355.0,53.9034,54.1087,53.8941,54.0994,29355.0
2022-02-16 10:30:00,57.96,57.96,57.84,57.9,22164.0,54.0807,54.0807,53.9687,54.0247,22164.0
2022-02-16 10:35:00,57.91,58.05,57.9,58.03,13911.0,54.0341,54.1647,54.0247,54.146,13911.0
2022-02-16 10:40:00,58.03,58.16,58.0,58.13,34683.0,54.146,54.2673,54.118,54.2393,34683.0
2022-02-16 10:45:00,58.11,58.13,58.0,58.01,18309.0,54.2207,54.2393,54.118,54.1274,18309.0
2022-02-16 10:50:00,58.02,58.14,58.01,58.03,22328.0,54.1367,54.2487,54.1274,54.146,22328.0
2022-02-16 10:55:00,58.01,58.06,57.94,58.0,30412.0,54.1274,54.174,54.0621,54.118,30412.0
2022-02-16 11:00:00,58.03,58.08,57.94,58.05,16352.0,54.146,54.1927,54.0621,54.1647,16352.0
2022-02-16 11:05:00,58.03,58.18,57.95,58.14,25259.0,54.146,54.286,54.0714,54.2487,25259.0
2022-02-16 11:10:00,58.14,58.18,58.06,58.09,30791.0,54.2487,54.286,54.174,54.202,30791.0
2022-02-16 11:15:00,58.09,58.16,58.01,58.02,18621.0,54.202,54.2673,54.1274,54.1367,18621.0
2022-02-16 11:20:00,58.03,58.08,58.01,58.04,14533.0,54.146,54.1927,54.1274,54.1554,14533.0
2022-02-16 11:25:00,58.04,58.23,58.04,58.18,30706.0,54.1554,54.3326,54.1554,54.286,30706.0
2022-02-16 11:30:00,58.17,58.24,58.14,58.22,19329.0,54.2767,54.342,54.2487,54.3233,19329.0
2022-02-16 11:35:00,58.23,58.26,58.18,58.19,19064.0,54.3326,54.3606,54.286,54.2953,19064.0
2022-02-16 11:40:00,58.2,58.26,58.05,58.12,38187.0,54.3047,54.3606,54.1647,54.23,38187.0
2022-02-16 11:45:00,58.12,58.14,58.02,58.08,21720.0,54.23,54.2487,54.1367,54.1927,21720.0
2022-02-16 11:50:00,58.09,58.15,57.96,58.0,39878.0,54.202,54.258,54.0807,54.118,39878.0
2022-02-16 11:55:00,57.98,58.05,57.96,58.05,14643.0,54.0994,54.1647,54.0807,54.1647,14643.0
2022-02-16 12:00:00,58.06,58.09,57.95,57.99,13418.0,54.174,54.202,54.0714,54.1087,13418.0
2022-02-16 12:05:00,57.98,58.02,57.96,58.0,12392.0,54.0994,54.1367,54.0807,54.118,12392.0
2022-02-16 12:10:00,58.0,58.01,57.95,57.99,14654.0,54.118,54.1274,54.0714,54.1087,14654.0
2022-02-16 12:15:00,57.98,58.0,57.93,57.97,17741.0,54.0994,54.118,54.0527,54.09,17741.0
2022-02-16 12:20:00,57.98,58.01,57.94,57.94,10371.0,54.0994,54.1274,54.0621,54.0621,10371.0
2022-02-16 12:25:00,57.94,58.04,57.92,57.99,109467.0,54.0621,54.1554,54.0434,54.1087,109467.0
2022-02-16 12:30:00,57.98,57.99,57.76,57.77,109639.0,54.0994,54.1087,53.8941,53.9034,109639.0
2022-02-16 12:35:00,57.75,57.77,57.67,57.69,19519.0,53.8848,53.9034,53.8101,53.8288,19519.0
2022-02-16 12:40:00,57.67,57.79,57.67,57.77,23008.0,53.8101,53.9221,53.8101,53.9034,23008.0
2022-02-16 12:45:00,57.78,57.8,57.69,57.7,13653.0,53.9128,53.9314,53.8288,53.8381,13653.0
2022-02-16 12:50:00,57.71,57.71,57.58,57.59,23173.0,53.8474,53.8474,53.7261,53.7355,23173.0
2022-02-16 12:55:00,57.58,57.62,57.53,57.59,33553.0,53.7261,53.7635,53.6795,53.7355,33553.0
2022-02-16 13:00:00,57.57,57.61,57.55,57.58,17626.0,53.7168,53.7541,53.6982,53.7261,17626.0
2022-02-16 13:05:00,57.57,57.64,57.57,57.63,12850.0,53.7168,53.7821,53.7168,53.7728,12850.0
2022-02-16 13:10:00,57.64,57.66,57.62,57.64,16085.0,53.7821,53.8008,53.7635,53.7821,16085.0
2022-02-16 13:15:00,57.64,57.65,57.57,57.62,13906.0,53.7821,53.7915,53.7168,53.7635,13906.0
2022-02-16 13:20:00,57.62,57.7,57.55,57.57,17282.0,53.7635,53.8381,53.6982,53.7168,17282.0
2022-02-16 13:25:00,57.57,57.59,57.5,57.55,34728.0,53.7168,53.7355,53.6515,53.6982,34728.0
2022-02-16 13:30:00,57.54,57.54,57.4,57.41,30410.0,53.6888,53.6888,53.5582,53.5675,30410.0
2022-02-16 13:35:00,57.41,57.46,57.36,57.38,48005.0,53.5675,53.6142,53.5209,53.5395,48005.0
2022-02-16 13:40:00,57.38,57.41,57.28,57.31,79196.0,53.5395,53.5675,53.4462,53.4742,79196.0
2022-02-16 13:45:00,57.31,57.35,57.25,57.28,84082.0,53.4742,53.5115,53.4182,53.4462,84082.0
2022-02-16 13:50:00,57.28,57.42,57.27,57.42,64054.0,53.4462,53.5769,53.4369,53.5769,64054.0
2022-02-16 13:55:00,57.42,57.48,57.3,57.43,39945.0,53.5769,53.6328,53.4649,53.5862,39945.0
2022-02-16 14:00:00,57.45,57.71,57.32,57.52,72416.0,53.6049,53.8474,53.4836,53.6702,72416.0
2022-02-16 14:05:00,57.51,57.73,57.46,57.64,25043.0,53.6608,53.8661,53.6142,53.7821,25043.0
2022-02-16 14:10:00,57.64,57.66,57.41,57.45,44640.0,53.7821,53.8008,53.5675,53.6049,44640.0
2022-02-16 14:15:00,57.44,57.58,57.42,57.53,57911.0,53.5955,53.7261,53.5769,53.6795,57911.0
2022-02-16 14:20:00,57.52,57.81,57.5,57.8,28402.0,53.6702,53.9408,53.6515,53.9314,28402.0
2022-02-16 14:25:00,57.81,57.89,57.78,57.88,18761.0,53.9408,54.0154,53.9128,54.0061,18761.0
2022-02-16 14:30:00,57.89,58.07,57.89,57.96,31379.0,54.0154,54.1834,54.0154,54.0807,31379.0
2022-02-16 14:35:00,57.93,57.96,57.88,57.93,27421.0,54.0527,54.0807,54.0061,54.0527,27421.0
2022-02-16 14:40:00,57.93,57.96,57.83,57.86,22020.0,54.0527,54.0807,53.9594,53.9874,22020.0
2022-02-16 14:45:00,57.85,57.88,57.72,57.75,29256.0,53.9781,54.0061,53.8568,53.8848,29256.0
2022-02-16 14:50:00,57.75,57.78,57.66,57.67,21178.0,53.8848,53.9128,53.8008,53.8101,21178.0
2022-02-16 14:55:00,57.67,57.79,57.65,57.79,34936.0,53.8101,53.9221,53.7915,53.9221,34936.0
2022-02-16 15:00:00,57.8,58.06,57.8,58.05,42700.0,53.9314,54.174,53.9314,54.1647,42700.0
2022-02-16 15:05:00,58.05,58.05,57.9,57.91,30677.0,54.1647,54.1647,54.0247,54.0341,30677.0
2022-02-16 15:10:00,57.91,57.94,57.84,57.93,33827.0,54.0341,54.0621,53.9687,54.0527,33827.0
2022-02-16 15:15:00,57.92,57.99,57.9,57.98,58038.0,54.0434,54.1087,54.0247,54.0994,58038.0
2022-02-16 15:20:00,57.98,57.99,57.85,57.88,61660.0,54.0994,54.1087,53.9781,54.0061,61660.0
2022-02-16 15:25:00,57.88,58.02,57.87,58.01,72663.0,54.0061,54.1367,53.9967,54.1274,72663.0
2022-02-16 15:30:00,58.0,58.03,57.92,58.0,179957.0,54.118,54.146,54.0434,54.118,179957.0
2022-02-16 15:35:00,57.99,58.0,57.84,57.85,138342.0,54.1087,54.118,53.9687,53.9781,138342.0
2022-02-16 15:40:00,57.84,57.85,57.63,57.83,86757.0,53.9687,53.9781,53.7728,53.9594,86757.0
2022-02-16 15:45:00,57.82,57.84,57.73,57.82,91551.0,53.9501,53.9687,53.8661,53.9501,91551.0
2022-02-16 15:50:00,57.82,57.9,57.72,57.75,118144.0,53.9501,54.0247,53.8568,53.8848,118144.0
2022-02-16 15:55:00,57.76,57.8,57.61,57.64,292664.0,53.8941,53.9314,53.7541,53.7821,292664.0
2022-02-17 09:30:00,57.58,57.69,57.38,57.6,113524.0,53.7261,53.8288,53.5395,53.7448,113524.0
2022-02-17 09:35:00,57.58,57.7,57.48,57.58,39460.0,53.7261,53.8381,53.6328,53.7261,39460.0
2022-02-17 09:40:00,57.57,57.58,57.11,57.15,41172.0,53.7168,53.7261,53.2876,53.3249,41172.0
2022-02-17 09:45:00,57.16,57.19,56.8,56.91,77339.0,53.3343,53.3623,52.9984,53.101,77339.0
2022-02-17 09:50:00,56.95,57.03,56.85,57.02,42628.0,53.1383,53.213,53.045,53.2036,42628.0
2022-02-17 09:55:00,57.03,57.24,56.98,57.11,79288.0,53.213,53.4089,53.1663,53.2876,79288.0
2022-02-17 10:00:00,57.13,57.24,56.97,57.09,58678.0,53.3063,53.4089,53.157,53.2689,58678.0
2022-02-17 10:05:00,57.08,57.22,57.05,57.07,47856.0,53.2596,53.3902,53.2316,53.2503,47856.0
2022-02-17 10:10:00,57.06,57.13,56.83,56.88,39291.0,53.241,53.3063,53.0263,53.073,39291.0
2022-02-17 10:15:00,56.85,56.94,56.8,56.83,59307.0,53.045,53.129,52.9984,53.0263,59307.0
2022-02-17 10:20:00,56.81,56.83,56.63,56.71,61809.0,53.0077,53.0263,52.8397,52.9144,61809.0
2022-02-17 10:25:00,56.71,56.88,56.66,56.8,31419.0,52.9144,53.073,52.8677,52.9984,31419.0
2022-02-17 10:30:00,56.81,56.97,56.77,56.82,52349.0,53.0077,53.157,52.9704,53.017,52349.0
2022-02-17 10:35:00,56.78,56.84,56.73,56.77,23778.0,52.9797,53.0357,52.933,52.9704,23778.0
2022-02-17 10:40:00,56.76,56.8,56.61,56.73,40837.0,52.961,52.9984,52.8211,52.933,40837.0
2022-02-17 10:45:00,56.73,56.79,56.57,56.64,37644.0,52.933,52.989,52.7837,52.8491,37644.0
2022-02-17 10:50:00,56.63,56.64,56.52,56.57,35130.0,52.8397,52.8491,52.7371,52.7837,35130.0
2022-02-17 10:55:00,56.56,56.79,56.56,56.77,42733.0,52.7744,52.989,52.7744,52.9704,42733.0
2022-02-17 11:00:00,56.75,56.82,56.64,56.71,20798.0,52.9517,53.017,52.8491,52.9144,20798.0
2022-02-17 11:05:00,56.7,56.8,56.66,56.68,22388.0,52.905,52.9984,52.8677,52.8864,22388.0
2022-02-17 11:10:00,56.7,56.77,56.69,56.76,27011.0,52.905,52.9704,52.8957,52.961,27011.0
2022-02-17 11:15:00,56.76,56.83,56.66,56.78,31568.0,52.961,53.0263,52.8677,52.9797,31568.0
2022-02-17 11:20:00,56.77,56.81,56.71,56.73,16000.0,52.9704,53.0077,52.9144,52.933,16000.0
2022-02-17 11:25:00,56.74,56.9,56.72,56.83,33219.0,52.9424,53.0917,52.9237,53.0263,33219.0
2022-02-17 11:30:00,56.83,56.88,56.78,56.86,32405.0,53.0263,53.073,52.9797,53.0543,32405.0
2022-02-17 11:35:00,56.87,56.92,56.81,56.83,24483.0,53.0637,53.1103,53.0077,53.0263,24483.0
2022-02-17 11:40:00,56.84,56.9,56.8,56.87,23856.0,53.0357,53.0917,52.9984,53.0637,23856.0
2022-02-17 11:45:00,56.85,56.85,56.75,56.83,26488.0,53.045,53.045,52.9517,53.0263,26488.0
2022-02-17 11:50:00,56.81,56.83,56.68,56.7,34175.0,53.0077,53.0263,52.8864,52.905,34175.0
2022-02-17 11:55:00,56.7,56.73,56.56,56.57,28597.0,52.905,52.933,52.7744,52.7837,28597.0
2022-02-17 12:00:00,56.57,56.59,56.43,56.55,68560.0,52.7837,52.8024,52.6531,52.7651,68560.0
2022-02-17 12:05:00,56.55,56.56,56.39,56.45,28003.0,52.7651,52.7744,52.6158,52.6718,28003.0
2022-02-17 12:10:00,56.46,56.46,56.34,56.4,31515.0,52.6811,52.6811,52.5691,52.6251,31515.0
2022-02-17 12:15:00,56.4,56.47,56.4,56.43,26730.0,52.6251,52.6904,52.6251,52.6531,26730.0
2022-02-17 12:20:00,56.44,56.51,56.43,56.45,24323.0,52.6625,52.7278,52.6531,52.6718,24323.0
2022-02-17 12:25:00,56.45,56.51,56.44,56.47,43795.0,52.6718,52.7278,52.6625,52.6904,43795.0
2022-02-17 12:30:00,56.46,56.5,56.38,56.39,78177.0,52.6811,52.7184,52.6065,52.6158,78177.0
2022-02-17 12:35:00,56.39,56.44,56.35,56.38,20991.0,52.6158,52.6625,52.5785,52.6065,20991.0
2022-02-17 12:40:00,56.38,56.51,56.33,56.49,20275.0,52.6065,52.7278,52.5598,52.7091,20275.0
2022-02-17 12:45:00,56.49,56.53,56.44,56.47,20627.0,52.7091,52.7464,52.6625,52.6904,20627.0
2022-02-17 12:50:00,56.46,56.51,56.44,56.51,20631.0,52.6811,52.7278,52.6625,52.7278,20631.0
2022-02-17 12:55:00,56.5,56.56,56.47,56.51,23384.0,52.7184,52.7744,52.6904,52.7278,23384.0
2022-02-17 13:00:00,56.51,56.53,56.4,56.43,17006.0,52.7278,52.7464,52.6251,52.6531,17006.0
2022-02-17 13:05:00,56.44,56.5,56.41,56.47,11866.0,52.6625,52.7184,52.6345,52.6904,11866.0
2022-02-17 13:10:00,56.46,56.46,56.35,56.36,10407.0,52.6811,52.6811,52.5785,52.5878,10407.0
2022-02-17 13:15:00,56.36,56.42,56.32,56.33,17944.0,52.5878,52.6438,52.5505,52.5598,17944.0
2022-02-17 13:20:00,56.33,56.35,56.27,56.28,15989.0,52.5598,52.5785,52.5038,52.5132,15989.0
2022-02-17 13:25:00,56.28,56.37,56.28,56.37,11860.0,52.5132,52.5971,52.5132,52.5971,11860.0
2022-02-17 13:30:00,56.37,56.42,56.34,56.35,15618.0,52.5971,52.6438,52.5691,52.5785,15618.0
2022-02-17 13:35:00,56.34,56.39,56.27,56.28,22581.0,52.5691,52.6158,52.5038,52.5132,22581.0
2022-02-17 13:40:00,56.27,56.3,56.26,56.29,20506.0,52.5038,52.5318,52.4945,52.5225,20506.0
2022-02-17 13:45:00,56.28,56.3,56.18,56.24,53350.0,52.5132,52.5318,52.4199,52.4758,53350.0
2022-02-17 13:50:00,56.23,56.3,56.21,56.27,18148.0,52.4665,52.5318,52.4478,52.5038,18148.0
2022-02-17 13:55:00,56.27,56.31,56.24,56.29,23982.0,52.5038,52.5412,52.4758,52.5225,23982.0
2022-02-17 14:00:00,56.28,56.29,56.2,56.24,18177.0,52.5132,52.5225,52.4385,52.4758,18177.0
2022-02-17 14:05:00,56.24,56.24,56.18,56.18,16626.0,52.4758,52.4758,52.4199,52.4199,16626.0
2022-02-17 14:10:00,56.18,56.19,56.14,56.17,27901.0,52.4199,52.4292,52.3825,52.4105,27901.0
2022-02-17 14:15:00,56.18,56.18,56.1,56.11,33927.0,52.4199,52.4199,52.3452,52.3545,33927.0
2022-02-17 14:20:00,56.1,56.11,55.97,55.98,48719.0,52.3452,52.3545,52.2239,52.2332,48719.0
2022-02-17 14:25:00,55.98,56.06,55.96,56.01,61015.0,52.2332,52.3079,52.2146,52.2612,61015.0
2022-02-17 14:30:00,56.0,56.03,55.96,55.98,30390.0,52.2519,52.2799,52.2146,52.2332,30390.0
2022-02-17 14:35:00,55.98,56.02,55.94,56.0,21699.0,52.2332,52.2706,52.1959,52.2519,21699.0
2022-02-17 14:40:00,56.0,56.04,55.97,55.99,28343.0,52.2519,52.2892,52.2239,52.2426,28343.0
2022-02-17 14:45:00,55.99,56.06,55.95,56.03,28391.0,52.2426,52.3079,52.2052,52.2799,28391.0
2022-02-17 14:50:00,56.04,56.04,55.96,55.99,17432.0,52.2892,52.2892,52.2146,52.2426,17432.0
2022-02-17 14:55:00,56.0,56.02,55.94,55.95,19510.0,52.2519,52.2706,52.1959,52.2052,19510.0
2022-02-17 15:00:00,55.96,55.97,55.79,55.83,65031.0,52.2146,52.2239,52.056,52.0933,65031.0
2022-02-17 15:05:00,55.84,55.84,55.7,55.71,47349.0,52.1026,52.1026,51.972,51.9813,47349.0
2022-02-17 15:10:00,55.71,55.74,55.59,55.62,66059.0,51.9813,52.0093,51.8693,51.8973,66059.0
2022-02-17 15:15:00,55.62,55.63,55.54,55.62,36534.0,51.8973,51.9067,51.8227,51.8973,36534.0
2022-02-17 15:20:00,55.61,55.71,55.61,55.67,24914.0,51.888,51.9813,51.888,51.944,24914.0
2022-02-17 15:25:00,55.68,55.71,55.62,55.69,59929.0,51.9533,51.9813,51.8973,51.9626,59929.0
2022-02-17 15:30:00,55.68,55.74,55.53,55.57,48441.0,51.9533,52.0093,51.8134,51.8507,48441.0
2022-02-17 15:35:00,55.57,55.79,55.56,55.75,54059.0,51.8507,52.056,51.8413,52.0186,54059.0
2022-02-17 15:40:00,55.75,55.85,55.68,55.79,94021.0,52.0186,52.1119,51.9533,52.056,94021.0
2022-02-17 15:45:00,55.8,55.96,55.78,55.9,98376.0,52.0653,52.2146,52.0466,52.1586,98376.0
2022-02-17 15:50:00,55.91,55.91,55.66,55.8,132119.0,52.1679,52.1679,51.9347,52.0653,132119.0
2022-02-17 15:55:00,55.79,55.85,55.74,55.76,367125.0,52.056,52.1119,52.0093,52.028,367125.0
2022-02-18 09:30:00,55.36,55.43,54.74,55.2,396566.0,51.6547,51.72,51.0762,51.5054,396566.0
2022-02-18 09:35:00,55.18,55.18,54.76,54.77,70159.0,51.4868,51.4868,51.0949,51.1042,70159.0
2022-02-18 09:40:00,54.75,55.0,54.63,54.98,69514.0,51.0856,51.3188,50.9736,51.3002,69514.0
2022-02-18 09:45:00,54.97,55.14,54.94,55.09,58684.0,51.2908,51.4495,51.2628,51.4028,58684.0
2022-02-18 09:50:00,55.15,55.43,55.14,55.35,45095.0,51.4588,51.72,51.4495,51.6454,45095.0
2022-02-18 09:55:00,55.37,55.44,55.2,55.23,55791.0,51.6641,51.7294,51.5054,51.5334,55791.0
2022-02-18 10:00:00,55.22,55.33,54.97,55.03,68032.0,51.5241,51.6267,51.2908,51.3468,68032.0
2022-02-18 10:05:00,55.04,55.27,55.03,55.24,43537.0,51.3562,51.5708,51.3468,51.5428,43537.0
2022-02-18 10:10:00,55.23,55.35,55.1,55.35,31067.0,51.5334,51.6454,51.4121,51.6454,31067.0
2022-02-18 10:15:00,55.35,55.45,55.0,55.03,63779.0,51.6454,51.7387,51.3188,51.3468,63779.0
2022-02-18 10:20:00,55.01,55.13,54.9,54.95,30959.0,51.3282,51.4401,51.2255,51.2722,30959.0
2022-02-18 10:25:00,54.95,55.05,54.9,54.99,28172.0,51.2722,51.3655,51.2255,51.3095,28172.0
2022-02-18 10:30:00,54.98,55.0,54.8,55.0,48756.0,51.3002,51.3188,51.1322,51.3188,48756.0
2022-02-18 10:35:00,55.0,55.03,54.94,54.97,21539.0,51.3188,51.3468,51.2628,51.2908,21539.0
2022-02-18 10:40:00,54.98,55.02,54.88,55.01,27179.0,51.3002,51.3375,51.2069,51.3282,27179.0
2022-02-18 10:45:00,55.0,55.06,54.84,54.93,99719.0,51.3188,51.3748,51.1695,51.2535,99719.0
2022-02-18 10:50:00,54.94,54.96,54.77,54.8,22849.0,51.2628,51.2815,51.1042,51.1322,22849.0
2022-02-18 10:55:00,54.8,54.87,54.78,54.83,30622.0,51.1322,51.1975,51.1136,51.1602,30622.0
2022-02-18 11:00:00,54.82,54.85,54.62,54.66,32491.0,51.1509,51.1789,50.9643,51.0016,32491.0
2022-02-18 11:05:00,54.65,54.77,54.65,54.7,19500.0,50.9923,51.1042,50.9923,51.0389,19500.0
2022-02-18 11:10:00,54.71,54.81,54.61,54.79,38975.0,51.0482,51.1415,50.9549,51.1229,38975.0
2022-02-18 11:15:00,54.79,54.91,54.77,54.91,30628.0,51.1229,51.2349,51.1042,51.2349,30628.0
2022-02-18 11:20:00,54.91,54.95,54.83,54.84,20848.0,51.2349,51.2722,51.1602,51.1695,20848.0
2022-02-18 11:25:00,54.84,54.9,54.8,54.81,33436.0,51.1695,51.2255,51.1322,51.1415,33436.0
2022-02-18 11:30:00,54.82,54.91,54.73,54.77,26930.0,51.1509,51.2349,51.0669,51.1042,26930.0
2022-02-18 11:35:00,54.77,54.95,54.76,54.92,25893.0,51.1042,51.2722,51.0949,51.2442,25893.0
2022-02-18 11:40:00,54.92,54.96,54.73,54.77,37761.0,51.2442,51.2815,51.0669,51.1042,37761.0
2022-02-18 11:45:00,54.78,54.86,54.63,54.64,27875.0,51.1136,51.1882,50.9736,50.9829,27875.0
2022-02-18 11:50:00,54.64,54.65,54.5,54.5,44961.0,50.9829,50.9923,50.8523,50.8523,44961.0
2022-02-18 11:55:00,54.49,54.54,54.34,54.38,41739.0,50.843,50.8896,50.703,50.7403,41739.0
2022-02-18 12:00:00,54.39,54.42,54.27,54.28,33219.0,50.7497,50.7776,50.6377,50.647,33219.0
2022-02-18 12:05:00,54.28,54.44,54.27,54.42,30671.0,50.647,50.7963,50.6377,50.7776,30671.0
2022-02-18 12:10:00,54.43,54.5,54.42,54.49,27548.0,50.787,50.8523,50.7776,50.843,27548.0
2022-02-18 12:15:00,54.48,54.62,54.45,54.55,22151.0,50.8336,50.9643,50.8056,50.8989,22151.0
2022-02-18 12:20:00,54.55,54.64,54.45,54.48,34450.0,50.8989,50.9829,50.8056,50.8336,34450.0
2022-02-18 12:25:00,54.48,54.62,54.48,54.53,23710.0,50.8336,50.9643,50.8336,50.8803,23710.0
2022-02-18 12:30:00,54.52,54.65,54.42,54.52,37736.0,50.871,50.9923,50.7776,50.871,37736.0
2022-02-18 12:35:00,54.51,54.52,54.31,54.37,31787.0,50.8616,50.871,50.675,50.731,31787.0
2022-02-18 12:40:00,54.37,54.43,54.33,54.37,49647.0,50.731,50.787,50.6937,50.731,49647.0
2022-02-18 12:45:00,54.38,54.39,54.33,54.36,19179.0,50.7403,50.7497,50.6937,50.7217,19179.0
2022-02-18 12:50:00,54.36,54.44,54.33,54.4,26913.0,50.7217,50.7963,50.6937,50.759,26913.0
2022-02-18 12:55:00,54.41,54.49,54.41,54.45,16164.0,50.7683,50.843,50.7683,50.8056,16164.0
2022-02-18 13:00:00,54.46,54.55,54.44,54.5,15371.0,50.815,50.8989,50.7963,50.8523,15371.0
2022-02-18 13:05:00,54.5,54.51,54.45,54.45,16681.0,50.8523,50.8616,50.8056,50.8056,16681.0
2022-02-18 13:10:00,54.45,54.47,54.41,54.43,19552.0,50.8056,50.8243,50.7683,50.787,19552.0
2022-02-18 13:15:00,54.42,54.48,54.34,54.44,38555.0,50.7776,50.8336,50.703,50.7963,38555.0
2022-02-18 13:20:00,54.45,54.63,54.42,54.63,21368.0,50.8056,50.9736,50.7776,50.9736,21368.0
2022-02-18 13:25:00,54.62,54.62,54.52,54.56,14912.0,50.9643,50.9643,50.871,50.9083,14912.0
2022-02-18 13:30:00,54.57,54.62,54.53,54.6,14383.0,50.9176,50.9643,50.8803,50.9456,14383.0
2022-02-18 13:35:00,54.6,54.73,54.54,54.73,17479.0,50.9456,51.0669,50.8896,51.0669,17479.0
2022-02-18 13:40:00,54.72,54.72,54.65,54.68,12400.0,51.0576,51.0576,50.9923,51.0202,12400.0
2022-02-18 13:45:00,54.69,54.8,54.68,54.77,10315.0,51.0296,51.1322,51.0202,51.1042,10315.0
2022-02-18 13:50:00,54.76,54.84,54.75,54.84,16766.0,51.0949,51.1695,51.0856,51.1695,16766.0
2022-02-18 13:55:00,54.85,54.87,54.8,54.85,17113.0,51.1789,51.1975,51.1322,51.1789,17113.0
2022-02-18 14:00:00,54.85,55.03,54.85,55.02,74149.0,51.1789,51.3468,51.1789,51.3375,74149.0
2022-02-18 14:05:00,55.02,55.05,54.97,55.01,115691.0,51.3375,51.3655,51.2908,51.3282,115691.0
2022-02-18 14:10:00,55.01,55.22,55.0,55.21,60665.0,51.3282,51.5241,51.3188,51.5148,60665.0
2022-02-18 14:15:00,55.19,55.34,55.16,55.3,111524.0,51.4961,51.6361,51.4681,51.5988,111524.0
2022-02-18 14:20:00,55.31,55.54,55.29,55.51,78243.0,51.6081,51.8227,51.5894,51.7947,78243.0
2022-02-18 14:25:00,55.5,55.66,55.48,55.62,121433.0,51.7854,51.9347,51.7667,51.8973,121433.0
2022-02-18 14:30:00,55.62,55.79,55.61,55.66,154988.0,51.8973,52.056,51.888,51.9347,154988.0
2022-02-18 14:35:00,55.66,55.69,55.58,55.61,78812.0,51.9347,51.9626,51.86,51.888,78812.0
2022-02-18 14:40:00,55.6,55.63,55.44,55.44,187479.0,51.8787,51.9067,51.7294,51.7294,187479.0
2022-02-18 14:45:00,55.45,55.59,55.43,55.45,51898.0,51.7387,51.8693,51.72,51.7387,51898.0
2022-02-18 14:50:00,55.45,55.78,55.42,55.78,58440.0,51.7387,52.0466,51.7107,52.0466,58440.0
2022-02-18 14:55:00,55.77,55.89,55.59,55.74,129519.0,52.0373,52.1493,51.8693,52.0093,129519.0
2022-02-18 15:00:00,55.76,55.85,55.6,55.64,50437.0,52.028,52.1119,51.8787,51.916,50437.0
2022-02-18 15:05:00,55.65,55.76,55.54,55.68,78747.0,51.9253,52.028,51.8227,51.9533,78747.0
2022-02-18 15:10:00,55.69,55.75,55.54,55.58,100647.0,51.9626,52.0186,51.8227,51.86,100647.0
2022-02-18 15:15:00,55.58,55.62,55.32,55.36,56510.0,51.86,51.8973,51.6174,51.6547,56510.0
2022-02-18 15:20:00,55.36,55.45,55.35,55.39,56422.0,51.6547,51.7387,51.6454,51.6827,56422.0
2022-02-18 15:25:00,55.38,55.41,55.28,55.3,80125.0,51.6734,51.7014,51.5801,51.5988,80125.0
2022-02-18 15:30:00,55.29,55.29,55.13,55.2,102842.0,51.5894,51.5894,51.4401,51.5054,102842.0
2022-02-18 15:35:00,55.21,55.27,55.17,55.23,63018.0,51.5148,51.5708,51.4775,51.5334,63018.0
2022-02-18 15:40:00,55.23,55.43,55.22,55.43,77316.0,51.5334,51.72,51.5241,51.72,77316.0
2022-02-18 15:45:00,55.45,55.53,55.4,55.51,127773.0,51.7387,51.8134,51.6921,51.7947,127773.0
2022-02-18 15:50:00,55.51,55.58,55.3,55.41,160046.0,51.7947,51.86,51.5988,51.7014,160046.0
2022-02-18 15:55:00,55.41,55.48,55.39,55.48,368954.0,51.7014,51.7667,51.6827,51.7667,368954.0
2022-02-22 09:30:00,55.12,55.78,55.12,55.59,275245.0,51.4308,52.0466,51.4308,51.8693,275245.0
2022-02-22 09:35:00,55.57,55.75,55.24,55.32,116632.0,51.8507,52.0186,51.5428,51.6174,116632.0
2022-02-22 09:40:00,55.33,56.18,55.31,56.18,96877.0,51.6267,52.4199,51.6081,52.4199,96877.0
2022-02-22 09:45:00,56.18,56.39,56.07,56.36,139854.0,52.4199,52.6158,52.3172,52.5878,139854.0
2022-02-22 09:50:00,56.34,56.72,56.25,56.61,152859.0,52.5691,52.9237,52.4852,52.8211,152859.0
2022-02-22 09:55:00,56.59,56.75,56.3,56.48,97925.0,52.8024,52.9517,52.5318,52.6998,97925.0
2022-02-22 10:00:00,56.48,56.53,56.32,56.43,200436.0,52.6998,52.7464,52.5505,52.6531,200436.0
2022-02-22 10:05:00,56.44,56.45,56.1,56.3,97008.0,52.6625,52.6718,52.3452,52.5318,97008.0
2022-02-22 10:10:00,56.29,56.36,56.13,56.22,104815.0,52.5225,52.5878,52.3732,52.4572,104815.0
2022-02-22 10:15:00,56.21,56.46,56.13,56.39,83370.0,52.4478,52.6811,52.3732,52.6158,83370.0
2022-02-22 10:20:00,56.39,56.39,56.16,56.16,43595.0,52.6158,52.6158,52.4012,52.4012,43595.0
2022-02-22 10:25:00,56.17,56.35,56.17,56.34,58250.0,52.4105,52.5785,52.4105,52.5691,58250.0
2022-02-22 10:30:00,56.34,56.34,55.97,56.03,82996.0,52.5691,52.5691,52.2239,52.2799,82996.0
2022-02-22 10:35:00,56.01,56.05,55.91,55.95,29755.0,52.2612,52.2986,52.1679,52.2052,29755.0
2022-02-22 10:40:00,55.94,56.11,55.91,56.01,61411.0,52.1959,52.3545,52.1679,52.2612,61411.0
2022-02-22 10:45:00,56.0,56.08,55.93,55.93,43757.0,52.2519,52.3265,52.1866,52.1866,43757.0
2022-02-22 10:50:00,55.91,55.91,55.66,55.71,39446.0,52.1679,52.1679,51.9347,51.9813,39446.0
2022-02-22 10:55:00,55.71,55.74,55.61,55.64,122810.0,51.9813,52.0093,51.888,51.916,122810.0
2022-02-22 11:00:00,55.61,55.75,55.61,55.71,61704.0,51.888,52.0186,51.888,51.9813,61704.0
2022-02-22 11:05:00,55.7,55.77,55.68,55.7,65966.0,51.972,52.0373,51.9533,51.972,65966.0
2022-02-22 11:10:00,55.7,55.77,55.68,55.75,60328.0,51.972,52.0373,51.9533,52.0186,60328.0
2022-02-22 11:15:00,55.75,55.85,55.57,55.62,110119.0,52.0186,52.1119,51.8507,51.8973,110119.0
2022-02-22 11:20:00,55.59,55.72,55.54,55.71,23385.0,51.8693,51.9906,51.8227,51.9813,23385.0
2022-02-22 11:25:00,55.7,55.85,55.67,55.71,34511.0,51.972,52.1119,51.944,51.9813,34511.0
2022-02-22 11:30:00,55.71,55.79,55.63,55.73,25265.0,51.9813,52.056,51.9067,52.0,25265.0
2022-02-22 11:35:00,55.73,55.75,55.54,55.61,27823.0,52.0,52.0186,51.8227,51.888,27823.0
2022-02-22 11:40:00,55.61,55.69,55.54,55.6,34166.0,51.888,51.9626,51.8227,51.8787,34166.0
2022-02-22 11:45:00,55.6,55.69,55.52,55.65,42624.0,51.8787,51.9626,51.804,51.9253,42624.0
2022-02-22 11:50:00,55.64,55.74,55.59,55.64,23925.0,51.916,52.0093,51.8693,51.916,23925.0
2022-02-22 11:55:00,55.63,55.66,55.54,55.66,42704.0,51.9067,51.9347,51.8227,51.9347,42704.0
2022-02-22 12:00:00,55.65,55.74,55.56,55.66,39793.0,51.9253,52.0093,51.8413,51.9347,39793.0
2022-02-22 12:05:00,55.66,55.73,55.59,55.63,38588.0,51.9347,52.0,51.8693,51.9067,38588.0
2022-02-22 12:10:00,55.64,55.64,55.4,55.43,20421.0,51.916,51.916,51.6921,51.72,20421.0
2022-02-22 12:15:00,55.42,55.44,55.31,55.32,14145.0,51.7107,51.7294,51.6081,51.6174,14145.0
2022-02-22 12:20:00,55.33,55.45,55.33,55.4,11003.0,51.6267,51.7387,51.6267,51.6921,11003.0
2022-02-22 12:25:00,55.4,55.46,55.36,55.37,27457.0,51.6921,51.748,51.6547,51.6641,27457.0
2022-02-22 12:30:00,55.37,55.43,55.27,55.29,15815.0,51.6641,51.72,51.5708,51.5894,15815.0
2022-02-22 12:35:00,55.3,55.4,55.3,55.31,28782.0,51.5988,51.6921,51.5988,51.6081,28782.0
2022-02-22 12:40:00,55.29,55.3,55.22,55.25,11052.0,51.5894,51.5988,51.5241,51.5521,11052.0
2022-02-22 12:45:00,55.24,55.27,55.13,55.19,15508.0,51.5428,51.5708,51.4401,51.4961,15508.0
2022-02-22 12:50:00,55.2,55.3,55.19,55.27,26629.0,51.5054,51.5988,51.4961,51.5708,26629.0
2022-02-22 12:55:00,55.26,55.3,55.22,55.26,17051.0,51.5614,51.5988,51.5241,51.5614,17051.0
2022-02-22 13:00:00,55.27,55.3,55.18,55.25,15674.0,51.5708,51.5988,51.4868,51.5521,15674.0
2022-02-22 13:05:00,55.26,55.35,55.24,55.35,24715.0,51.5614,51.6454,51.5428,51.6454,24715.0
2022-02-22 13:10:00,55.35,55.47,55.35,55.41,15147.0,51.6454,51.7574,51.6454,51.7014,15147.0
2022-02-22 13:15:00,55.41,55.42,55.21,55.26,24886.0,51.7014,51.7107,51.5148,51.5614,24886.0
2022-02-22 13:20:00,55.26,55.36,55.26,55.3,19722.0,51.5614,51.6547,51.5614,51.5988,19722.0
2022-02-22 13:25:00,55.31,55.33,55.2,55.25,47273.0,51.6081,51.6267,51.5054,51.5521,47273.0
2022-02-22 13:30:00,55.26,55.3,55.2,55.27,19411.0,51.5614,51.5988,51.5054,51.5708,19411.0
2022-02-22 13:35:00,55.25,55.25,55.15,55.17,15864.0,51.5521,51.5521,51.4588,51.4775,15864.0
2022-02-22 13:40:00,55.17,55.25,55.08,55.13,113523.0,51.4775,51.5521,51.3935,51.4401,113523.0
2022-02-22 13:45:00,55.13,55.16,55.05,55.08,15096.0,51.4401,51.4681,51.3655,51.3935,15096.0
2022-02-22 13:50:00,55.07,55.14,55.03,55.03,34439.0,51.3841,51.4495,51.3468,51.3468,34439.0
2022-02-22 13:55:00,55.04,55.07,54.98,55.04,43437.0,51.3562,51.3841,51.3002,51.3562,43437.0
2022-02-22 14:00:00,55.03,55.03,54.94,54.96,21260.0,51.3468,51.3468,51.2628,51.2815,21260.0
2022-02-22 14:05:00,54.98,55.01,54.89,54.9,15988.0,51.3002,51.3282,51.2162,51.2255,15988.0
2022-02-22 14:10:00,54.91,55.13,54.89,55.1,39347.0,51.2349,51.4401,51.2162,51.4121,39347.0
2022-02-22 14:15:00,55.09,55.15,55.06,55.09,19824.0,51.4028,51.4588,51.3748,51.4028,19824.0
2022-02-22 14:20:00,55.09,55.23,55.0,55.06,26327.0,51.4028,51.5334,51.3188,51.3748,26327.0
2022-02-22 14:25:00,55.09,55.36,55.09,55.23,37733.0,51.4028,51.6547,51.4028,51.5334,37733.0
2022-02-22 14:30:00,55.22,55.47,55.15,55.3,30310.0,51.5241,51.7574,51.4588,51.5988,30310.0
2022-02-22 14:35:00,55.31,55.39,55.26,55.27,19658.0,51.6081,51.6827,51.5614,51.5708,19658.0
2022-02-22 14:40:00,55.26,55.32,55.06,55.11,49535.0,51.5614,51.6174,51.3748,51.4215,49535.0
2022-02-22 14:45:00,55.1,55.37,55.06,55.34,59323.0,51.4121,51.6641,51.3748,51.6361,59323.0
2022-02-22 14:50:00,55.34,55.57,55.34,55.48,57569.0,51.6361,51.8507,51.6361,51.7667,57569.0
2022-02-22 14:55:00,55.49,55.62,55.42,55.44,93617.0,51.776,51.8973,51.7107,51.7294,93617.0
2022-02-22 15:00:00,55.45,55.81,55.36,55.81,127833.0,51.7387,52.0746,51.6547,52.0746,127833.0
2022-02-22 15:05:00,55.8,55.85,55.7,55.71,35038.0,52.0653,52.1119,51.972,51.9813,35038.0
2022-02-22 15:10:00,55.72,55.92,55.72,55.8,35768.0,51.9906,52.1773,51.9906,52.0653,35768.0
2022-02-22 15:15:00,55.82,55.88,55.64,55.7,45761.0,52.0839,52.1399,51.916,51.972,45761.0
2022-02-22 15:20:00,55.68,55.75,55.52,55.55,27622.0,51.9533,52.0186,51.804,51.832,27622.0
2022-02-22 15:25:00,55.53,55.65,55.52,55.55,35113.0,51.8134,51.9253,51.804,51.832,35113.0
2022-02-22 15:30:00,55.55,55.55,55.26,55.36,75593.0,51.832,51.832,51.5614,51.6547,75593.0
2022-02-22 15:35:00,55.36,55.41,55.23,55.41,60673.0,51.6547,51.7014,51.5334,51.7014,60673.0
2022-02-22 15:40:00,55.43,55.44,55.19,55.21,66221.0,51.72,51.7294,51.4961,51.5148,66221.0
2022-02-22 15:45:00,55.21,55.22,55.12,55.13,70959.0,51.5148,51.5241,51.4308,51.4401,70959.0
2022-02-22 15:50:00,55.12,55.12,54.94,54.99,137346.0,51.4308,51.4308,51.2628,51.3095,137346.0
2022-02-22 15:55:00,55.0,55.18,55.0,55.16,321277.0,51.3188,51.4868,51.3188,51.4681,321277.0
2022-02-23 09:30:00,55.76,55.87,55.49,55.73,94743.0,52.028,52.1306,51.776,52.0,94743.0
2022-02-23 09:35:00,55.79,55.89,55.58,55.74,100642.0,52.056,52.1493,51.86,52.0093,100642.0
2022-02-23 09:40:00,55.72,55.85,55.3,55.42,45109.0,51.9906,52.1119,51.5988,51.7107,45109.0
2022-02-23 09:45:00,55.41,55.66,55.41,55.65,52793.0,51.7014,51.9347,51.7014,51.9253,52793.0
2022-02-23 09:50:00,55.69,55.71,55.48,55.51,55650.0,51.9626,51.9813,51.7667,51.7947,55650.0
2022-02-23 09:55:00,55.51,55.53,55.31,55.36,25627.0,51.7947,51.8134,51.6081,51.6547,25627.0
2022-02-23 10:00:00,55.32,55.34,55.14,55.31,22503.0,51.6174,51.6361,51.4495,51.6081,22503.0
2022-02-23 10:05:00,55.32,55.32,55.09,55.18,44699.0,51.6174,51.6174,51.4028,51.4868,44699.0
2022-02-23 10:10:00,55.15,55.31,55.12,55.29,29160.0,51.4588,51.6081,51.4308,51.5894,29160.0
2022-02-23 10:15:00,55.29,55.3,55.01,55.05,39846.0,51.5894,51.5988,51.3282,51.3655,39846.0
2022-02-23 10:20:00,55.04,55.27,55.03,55.05,31233.0,51.3562,51.5708,51.3468,51.3655,31233.0
2022-02-23 10:25:00,55.07,55.12,54.92,54.96,33068.0,51.3841,51.4308,51.2442,51.2815,33068.0
2022-02-23 10:30:00,54.96,55.06,54.94,55.0,18427.0,51.2815,51.3748,51.2628,51.3188,18427.0
2022-02-23 10:35:00,55.0,55.19,55.0,55.07,16672.0,51.3188,51.4961,51.3188,51.3841,16672.0
2022-02-23 10:40:00,55.06,55.09,54.8,54.81,38844.0,51.3748,51.4028,51.1322,51.1415,38844.0
2022-02-23 10:45:00,54.79,54.84,54.74,54.76,38936.0,51.1229,51.1695,51.0762,51.0949,38936.0
2022-02-23 10:50:00,54.76,54.85,54.72,54.73,52590.0,51.0949,51.1789,51.0576,51.0669,52590.0
2022-02-23 10:55:00,54.75,54.93,54.7,54.83,34127.0,51.0856,51.2535,51.0389,51.1602,34127.0
2022-02-23 11:00:00,54.81,54.92,54.77,54.86,48676.0,51.1415,51.2442,51.1042,51.1882,48676.0
2022-02-23 11:05:00,54.86,54.94,54.82,54.87,26139.0,51.1882,51.2628,51.1509,51.1975,26139.0
2022-02-23 11:10:00,54.88,54.99,54.86,54.97,25098.0,51.2069,51.3095,51.1882,51.2908,25098.0
2022-02-23 11:15:00,54.95,54.97,54.82,54.91,36882.0,51.2722,51.2908,51.1509,51.2349,36882.0
2022-02-23 11:20:00,54.91,54.98,54.9,54.94,33040.0,51.2349,51.3002,51.2255,51.2628,33040.0
2022-02-23 11:25:00,54.94,55.11,54.94,55.01,32611.0,51.2628,51.4215,51.2628,51.3282,32611.0
2022-02-23 11:30:00,55.02,55.17,54.96,55.06,23186.0,51.3375,51.4775,51.2815,51.3748,23186.0
2022-02-23 11:35:00,55.05,55.22,55.04,55.14,21756.0,51.3655,51.5241,51.3562,51.4495,21756.0
2022-02-23 11:40:00,55.14,55.22,55.01,55.06,30010.0,51.4495,51.5241,51.3282,51.3748,30010.0
2022-02-23 11:45:00,55.03,55.13,54.99,55.12,20887.0,51.3468,51.4401,51.3095,51.4308,20887.0
2022-02-23 11:50:00,55.12,55.34,55.07,55.28,67294.0,51.4308,51.6361,51.3841,51.5801,67294.0
2022-02-23 11:55:00,55.3,55.37,55.28,55.29,30724.0,51.5988,51.6641,51.5801,51.5894,30724.0
2022-02-23 12:00:00,55.3,55.37,55.26,55.37,36458.0,51.5988,51.6641,51.5614,51.6641,36458.0
2022-02-23 12:05:00,55.38,55.41,55.29,55.38,27137.0,51.6734,51.7014,51.5894,51.6734,27137.0
2022-02-23 12:10:00,55.39,55.45,55.3,55.33,27732.0,51.6827,51.7387,51.5988,51.6267,27732.0
2022-02-23 12:15:00,55.33,55.5,55.32,55.5,31550.0,51.6267,51.7854,51.6174,51.7854,31550.0
2022-02-23 12:20:00,55.51,55.58,55.45,55.52,25688.0,51.7947,51.86,51.7387,51.804,25688.0
2022-02-23 12:25:00,55.51,55.53,55.43,55.48,23145.0,51.7947,51.8134,51.72,51.7667,23145.0
2022-02-23 12:30:00,55.49,55.49,55.38,55.39,18985.0,51.776,51.776,51.6734,51.6827,18985.0
2022-02-23 12:35:00,55.37,55.42,55.31,55.36,35701.0,51.6641,51.7107,51.6081,51.6547,35701.0
2022-02-23 12:40:00,55.36,55.37,55.29,55.29,33861.0,51.6547,51.6641,51.5894,51.5894,33861.0
2022-02-23 12:45:00,55.29,55.35,55.23,55.23,29600.0,51.5894,51.6454,51.5334,51.5334,29600.0
2022-02-23 12:50:00,55.23,55.24,55.06,55.12,23638.0,51.5334,51.5428,51.3748,51.4308,23638.0
2022-02-23 12:55:00,55.13,55.17,55.09,55.17,23066.0,51.4401,51.4775,51.4028,51.4775,23066.0
2022-02-23 13:00:00,55.17,55.35,55.13,55.28,79815.0,51.4775,51.6454,51.4401,51.5801,79815.0
2022-02-23 13:05:00,55.28,55.31,55.17,55.24,78349.0,51.5801,51.6081,51.4775,51.5428,78349.0
2022-02-23 13:10:00,55.23,55.24,55.03,55.07,30625.0,51.5334,51.5428,51.3468,51.3841,30625.0
2022-02-23 13:15:00,55.07,55.19,55.02,55.19,34730.0,51.3841,51.4961,51.3375,51.4961,34730.0
2022-02-23 13:20:00,55.19,55.26,55.11,55.2,55517.0,51.4961,51.5614,51.4215,51.5054,55517.0
2022-02-23 13:25:00,55.2,55.27,55.03,55.03,44933.0,51.5054,51.5708,51.3468,51.3468,44933.0
2022-02-23 13:30:00,55.06,55.1,54.96,55.0,49434.0,51.3748,51.4121,51.2815,51.3188,49434.0
2022-02-23 13:35:00,55.0,55.15,54.99,55.13,34677.0,51.3188,51.4588,51.3095,51.4401,34677.0
2022-02-23 13:40:00,55.12,55.2,55.09,55.1,38801.0,51.4308,51.5054,51.4028,51.4121,38801.0
2022-02-23 13:45:00,55.1,55.37,55.1,55.36,36564.0,51.4121,51.6641,51.4121,51.6547,36564.0
2022-02-23 13:50:00,55.36,55.37,55.12,55.18,28073.0,51.6547,51.6641,51.4308,51.4868,28073.0
2022-02-23 13:55:00,55.15,55.27,55.13,55.27,26766.0,51.4588,51.5708,51.4401,51.5708,26766.0
2022-02-23 14:00:00,55.27,55.34,55.17,55.18,25969.0,51.5708,51.6361,51.4775,51.4868,25969.0
2022-02-23 14:05:00,55.19,55.26,55.15,55.18,25472.0,51.4961,51.5614,51.4588,51.4868,25472.0
2022-02-23 14:10:00,55.19,55.28,55.14,55.2,17907.0,51.4961,51.5801,51.4495,51.5054,17907.0
2022-02-23 14:15:00,55.21,55.22,55.07,55.07,50617.0,51.5148,51.5241,51.3841,51.3841,50617.0
2022-02-23 14:20:00,55.06,55.13,54.97,54.99,48359.0,51.3748,51.4401,51.2908,51.3095,48359.0
2022-02-23 14:25:00,55.01,55.02,54.88,54.92,94520.0,51.3282,51.3375,51.2069,51.2442,94520.0
2022-02-23 14:30:00,54.93,54.98,54.8,54.84,63753.0,51.2535,51.3002,51.1322,51.1695,63753.0
2022-02-23 14:35:00,54.84,54.89,54.78,54.79,39550.0,51.1695,51.2162,51.1136,51.1229,39550.0
2022-02-23 14:40:00,54.78,54.8,54.63,54.65,39828.0,51.1136,51.1322,50.9736,50.9923,39828.0
2022-02-23 14:45:00,54.65,54.74,54.64,54.68,34271.0,50.9923,51.0762,50.9829,51.0202,34271.0
2022-02-23 14:50:00,54.67,54.75,54.66,54.68,45837.0,51.0109,51.0856,51.0016,51.0202,45837.0
2022-02-23 14:55:00,54.68,54.82,54.65,54.79,34991.0,51.0202,51.1509,50.9923,51.1229,34991.0
2022-02-23 15:00:00,54.79,54.9,54.78,54.83,85499.0,51.1229,51.2255,51.1136,51.1602,85499.0
2022-02-23 15:05:00,54.83,54.92,54.74,54.76,54197.0,51.1602,51.2442,51.0762,51.0949,54197.0
2022-02-23 15:10:00,54.76,54.83,54.72,54.83,41911.0,51.0949,51.1602,51.0576,51.1602,41911.0
2022-02-23 15:15:00,54.82,54.95,54.76,54.82,54220.0,51.1509,51.2722,51.0949,51.1509,54220.0
2022-02-23 15:20:00,54.83,54.91,54.76,54.78,83856.0,51.1602,51.2349,51.0949,51.1136,83856.0
2022-02-23 15:25:00,54.8,55.04,54.79,55.02,80624.0,51.1322,51.3562,51.1229,51.3375,80624.0
2022-02-23 15:30:00,55.02,55.08,54.91,55.03,93785.0,51.3375,51.3935,51.2349,51.3468,93785.0
2022-02-23 15:35:00,55.03,55.07,54.8,54.82,195801.0,51.3468,51.3841,51.1322,51.1509,195801.0
2022-02-23 15:40:00,54.83,54.86,54.68,54.8,121424.0,51.1602,51.1882,51.0202,51.1322,121424.0
2022-02-23 15:45:00,54.8,54.85,54.67,54.72,189160.0,51.1322,51.1789,51.0109,51.0576,189160.0
2022-02-23 15:50:00,54.72,54.79,54.61,54.7,241439.0,51.0576,51.1229,50.9549,51.0389,241439.0
2022-02-23 15:55:00,54.7,54.77,54.47,54.6,894217.0,51.0389,51.1042,50.8243,50.9456,894217.0
2022-02-24 09:30:00,50.23,50.4,49.53,49.89,1541164.0,46.8681,47.0267,46.2149,46.5508,1541164.0
2022-02-24 09:35:00,49.91,50.98,49.67,50.93,767239.0,46.5695,47.5679,46.3456,47.5212,767239.0
2022-02-24 09:40:00,50.93,52.71,50.47,51.53,732914.0,47.5212,49.1821,47.092,48.0811,732914.0
2022-02-24 09:45:00,51.48,52.34,50.95,52.29,429006.0,48.0344,48.8369,47.5399,48.7902,429006.0
2022-02-24 09:50:00,52.32,52.47,51.62,52.47,331034.0,48.8182,48.9582,48.1651,48.9582,331034.0
2022-02-24 09:55:00,52.48,52.94,52.37,52.73,340441.0,48.9675,49.3967,48.8649,49.2008,340441.0
2022-02-24 10:00:00,52.7,53.04,52.4,52.5,325405.0,49.1728,49.49,48.8928,48.9862,325405.0
2022-02-24 10:05:00,52.51,52.68,52.18,52.41,348086.0,48.9955,49.1541,48.6876,48.9022,348086.0
2022-02-24 10:10:00,52.41,52.59,52.23,52.54,236495.0,48.9022,49.0701,48.7342,49.0235,236495.0
2022-02-24 10:15:00,52.54,52.73,52.25,52.73,230712.0,49.0235,49.2008,48.7529,49.2008,230712.0
2022-02-24 10:20:00,52.73,52.89,52.54,52.82,135051.0,49.2008,49.3501,49.0235,49.2847,135051.0
2022-02-24 10:25:00,52.83,52.84,52.25,52.27,217328.0,49.2941,49.3034,48.7529,48.7715,217328.0
2022-02-24 10:30:00,52.26,52.57,52.03,52.47,555827.0,48.7622,49.0515,48.5476,48.9582,555827.0
2022-02-24 10:35:00,52.48,52.7,52.26,52.56,224943.0,48.9675,49.1728,48.7622,49.0421,224943.0
2022-02-24 10:40:00,52.54,52.74,52.29,52.61,256078.0,49.0235,49.2101,48.7902,49.0888,256078.0
2022-02-24 10:45:00,52.64,52.94,52.48,52.88,235625.0,49.1168,49.3967,48.9675,49.3407,235625.0
2022-02-24 10:50:00,52.87,53.43,52.83,53.4,258088.0,49.3314,49.8539,49.2941,49.8259,258088.0
2022-02-24 10:55:00,53.39,54.06,53.32,53.72,308213.0,49.8166,50.4417,49.7513,50.1245,308213.0
2022-02-24 11:00:00,53.72,53.85,53.46,53.59,197671.0,50.1245,50.2458,49.8819,50.0032,197671.0
2022-02-24 11:05:00,53.57,53.79,53.5,53.74,257160.0,49.9845,50.1898,49.9192,50.1432,257160.0
2022-02-24 11:10:00,53.73,53.77,53.49,53.59,193047.0,50.1338,50.1712,49.9099,50.0032,193047.0
2022-02-24 11:15:00,53.57,53.72,53.51,53.66,156330.0,49.9845,50.1245,49.9286,50.0685,156330.0
2022-02-24 11:20:00,53.66,53.75,53.12,53.29,216128.0,50.0685,50.1525,49.5647,49.7233,216128.0
2022-02-24 11:25:00,53.35,53.51,52.81,52.87,233409.0,49.7793,49.9286,49.2754,49.3314,233409.0
2022-02-24 11:30:00,52.87,53.03,52.63,52.75,215072.0,49.3314,49.4807,49.1075,49.2194,215072.0
2022-02-24 11:35:00,52.75,52.87,52.56,52.86,161455.0,49.2194,49.3314,49.0421,49.3221,161455.0
2022-02-24 11:40:00,52.85,52.96,52.69,52.84,244211.0,49.3127,49.4154,49.1634,49.3034,244211.0
2022-02-24 11:45:00,52.84,53.42,52.78,53.3,177473.0,49.3034,49.8446,49.2474,49.7326,177473.0
2022-02-24 11:50:00,53.32,53.56,53.31,53.55,134335.0,49.7513,49.9752,49.7419,49.9659,134335.0
2022-02-24 11:55:00,53.55,53.72,53.47,53.53,110045.0,49.9659,50.1245,49.8912,49.9472,110045.0
2022-02-24 12:00:00,53.53,53.74,53.5,53.5,124198.0,49.9472,50.1432,49.9192,49.9192,124198.0
2022-02-24 12:05:00,53.52,53.65,53.36,53.55,97335.0,49.9379,50.0592,49.7886,49.9659,97335.0
2022-02-24 12:10:00,53.56,53.73,53.37,53.4,237493.0,49.9752,50.1338,49.7979,49.8259,237493.0
2022-02-24 12:15:00,53.4,53.79,53.3,53.77,313502.0,49.8259,50.1898,49.7326,50.1712,313502.0
2022-02-24 12:20:00,53.77,53.79,53.6,53.77,267903.0,50.1712,50.1898,50.0125,50.1712,267903.0
2022-02-24 12:25:00,53.78,53.94,53.66,53.8,234734.0,50.1805,50.3298,50.0685,50.1991,234734.0
2022-02-24 12:30:00,53.78,53.95,53.74,53.79,211269.0,50.1805,50.3391,50.1432,50.1898,211269.0
2022-02-24 12:35:00,53.78,54.32,53.76,54.27,101055.0,50.1805,50.6843,50.1618,50.6377,101055.0
2022-02-24 12:40:00,54.28,54.36,53.97,53.98,122913.0,50.647,50.7217,50.3578,50.3671,122913.0
2022-02-24 12:45:00,53.98,54.01,53.66,53.73,127555.0,50.3671,50.3951,50.0685,50.1338,127555.0
2022-02-24 12:50:00,53.73,54.06,53.71,54.05,419249.0,50.1338,50.4417,50.1152,50.4324,419249.0
2022-02-24 12:55:00,54.05,54.1,53.99,54.02,127355.0,50.4324,50.4791,50.3764,50.4044,127355.0
2022-02-24 13:00:00,54.03,54.3,54.03,54.23,115174.0,50.4138,50.6657,50.4138,50.6004,115174.0
2022-02-24 13:05:00,54.24,54.46,54.23,54.38,79226.0,50.6097,50.815,50.6004,50.7403,79226.0
2022-02-24 13:10:00,54.38,54.61,54.36,54.5,88314.0,50.7403,50.9549,50.7217,50.8523,88314.0
2022-02-24 13:15:00,54.5,54.64,54.4,54.61,79073.0,50.8523,50.9829,50.759,50.9549,79073.0
2022-02-24 13:20:00,54.59,54.63,54.46,54.54,84225.0,50.9363,50.9736,50.815,50.8896,84225.0
2022-02-24 13:25:00,54.57,54.58,53.69,53.8,230850.0,50.9176,50.9269,50.0965,50.1991,230850.0
2022-02-24 13:30:00,53.8,54.0,53.61,53.87,142981.0,50.1991,50.3858,50.0219,50.2645,142981.0
2022-02-24 13:35:00,53.89,54.12,53.8,53.99,122821.0,50.2831,50.4977,50.1991,50.3764,122821.0
2022-02-24 13:40:00,53.99,54.26,53.98,54.0,81361.0,50.3764,50.6284,50.3671,50.3858,81361.0
2022-02-24 13:45:00,54.01,54.42,53.84,54.41,273099.0,50.3951,50.7776,50.2365,50.7683,273099.0
2022-02-24 13:50:00,54.41,54.48,53.96,54.17,239203.0,50.7683,50.8336,50.3484,50.5444,239203.0
2022-02-24 13:55:00,54.19,54.23,54.03,54.1,262316.0,50.563,50.6004,50.4138,50.4791,262316.0
2022-02-24 14:00:00,54.11,54.11,53.76,53.93,92380.0,50.4884,50.4884,50.1618,50.3204,92380.0
2022-02-24 14:05:00,53.93,54.01,53.67,53.73,88869.0,50.3204,50.3951,50.0778,50.1338,88869.0
2022-02-24 14:10:00,53.74,53.93,53.7,53.81,103707.0,50.1432,50.3204,50.1058,50.2085,103707.0
2022-02-24 14:15:00,53.77,53.91,53.7,53.88,65882.0,50.1712,50.3018,50.1058,50.2738,65882.0
2022-02-24 14:20:00,53.88,54.23,53.85,54.17,73101.0,50.2738,50.6004,50.2458,50.5444,73101.0
2022-02-24 14:25:00,54.18,54.2,54.01,54.13,49657.0,50.5537,50.5724,50.3951,50.5071,49657.0
2022-02-24 14:30:00,54.12,54.42,54.1,54.39,69796.0,50.4977,50.7776,50.4791,50.7497,69796.0
2022-02-24 14:35:00,54.4,54.53,54.38,54.5,196780.0,50.759,50.8803,50.7403,50.8523,196780.0
2022-02-24 14:40:00,54.5,54.58,54.41,54.51,86140.0,50.8523,50.9269,50.7683,50.8616,86140.0
2022-02-24 14:45:00,54.54,54.6,54.46,54.57,67877.0,50.8896,50.9456,50.815,50.9176,67877.0
2022-02-24 14:50:00,54.56,54.65,54.49,54.61,82945.0,50.9083,50.9923,50.843,50.9549,82945.0
2022-02-24 14:55:00,54.6,54.61,54.49,54.55,71976.0,50.9456,50.9549,50.843,50.8989,71976.0
2022-02-24 15:00:00,54.56,54.88,54.5,54.79,97590.0,50.9083,51.2069,50.8523,51.1229,97590.0
2022-02-24 15:05:00,54.79,54.82,54.49,54.5,102412.0,51.1229,51.1509,50.843,50.8523,102412.0
2022-02-24 15:10:00,54.5,54.55,54.43,54.54,142865.0,50.8523,50.8989,50.787,50.8896,142865.0
2022-02-24 15:15:00,54.55,54.59,54.37,54.58,185428.0,50.8989,50.9363,50.731,50.9269,185428.0
2022-02-24 15:20:00,54.58,54.94,54.49,54.82,126953.0,50.9269,51.2628,50.843,51.1509,126953.0
2022-02-24 15:25:00,54.82,54.92,54.7,54.71,150202.0,51.1509,51.2442,51.0389,51.0482,150202.0
2022-02-24 15:30:00,54.71,55.18,54.7,55.18,204966.0,51.0482,51.4868,51.0389,51.4868,204966.0
2022-02-24 15:35:00,55.18,55.36,55.15,55.3,173038.0,51.4868,51.6547,51.4588,51.5988,173038.0
2022-02-24 15:40:00,55.31,55.6,55.31,55.4,353691.0,51.6081,51.8787,51.6081,51.6921,353691.0
2022-02-24 15:45:00,55.4,55.4,55.1,55.25,361242.0,51.6921,51.6921,51.4121,51.5521,361242.0
2022-02-24 15:50:00,55.28,55.64,55.21,55.61,433983.0,51.5801,51.916,51.5148,51.888,433983.0
2022-02-24 15:55:00,55.61,55.63,55.38,55.44,707118.0,51.888,51.9067,51.6734,51.7294,707118.0
2022-02-25 09:30:00,55.37,55.57,55.0,55.54,192083.0,51.6641,51.8507,51.3188,51.8227,192083.0
2022-02-25 09:35:00,55.54,55.54,54.59,54.69,68552.0,51.8227,51.8227,50.9363,51.0296,68552.0
2022-02-25 09:40:00,54.62,54.72,54.05,54.15,108553.0,50.9643,51.0576,50.4324,50.5257,108553.0
2022-02-25 09:45:00,54.07,54.4,53.98,54.37,59755.0,50.4511,50.759,50.3671,50.731,59755.0
2022-02-25 09:50:00,54.35,54.45,54.04,54.11,47547.0,50.7123,50.8056,50.4231,50.4884,47547.0
2022-02-25 09:55:00,54.13,54.19,53.8,53.84,72265.0,50.5071,50.563,50.1991,50.2365,72265.0
2022-02-25 10:00:00,53.85,53.93,53.6,53.61,102964.0,50.2458,50.3204,50.0125,50.0219,102964.0
2022-02-25 10:05:00,53.64,53.88,53.62,53.78,128546.0,50.0499,50.2738,50.0312,50.1805,128546.0
2022-02-25 10:10:00,53.76,53.93,53.5,53.57,66394.0,50.1618,50.3204,49.9192,49.9845,66394.0
2022-02-25 10:15:00,53.56,53.61,53.38,53.58,54165.0,49.9752,50.0219,49.8073,49.9939,54165.0
2022-02-25 10:20:00,53.57,53.79,53.51,53.78,82976.0,49.9845,50.1898,49.9286,50.1805,82976.0
2022-02-25 10:25:00,53.74,54.0,53.67,53.96,136029.0,50.1432,50.3858,50.0778,50.3484,136029.0
2022-02-25 10:30:00,53.97,54.1,53.87,53.89,305920.0,50.3578,50.4791,50.2645,50.2831,305920.0
2022-02-25 10:35:00,53.87,53.9,53.54,53.59,141397.0,50.2645,50.2925,49.9565,50.0032,141397.0
2022-02-25 10:40:00,53.62,53.76,53.6,53.75,91683.0,50.0312,50.1618,50.0125,50.1525,91683.0
2022-02-25 10:45:00,53.75,53.92,53.66,53.9,144652.0,50.1525,50.3111,50.0685,50.2925,144652.0
2022-02-25 10:50:00,53.9,54.08,53.8,54.02,80190.0,50.2925,50.4604,50.1991,50.4044,80190.0
2022-02-25 10:55:00,54.02,54.29,54.0,54.25,89321.0,50.4044,50.6564,50.3858,50.619,89321.0
2022-02-25 11:00:00,54.22,54.24,54.03,54.21,51397.0,50.591,50.6097,50.4138,50.5817,51397.0
2022-02-25 11:05:00,54.22,54.41,54.11,54.35,85419.0,50.591,50.7683,50.4884,50.7123,85419.0
2022-02-25 11:10:00,54.35,54.62,54.33,54.57,90141.0,50.7123,50.9643,50.6937,50.9176,90141.0
2022-02-25 11:15:00,54.57,54.59,54.41,54.56,74376.0,50.9176,50.9363,50.7683,50.9083,74376.0
2022-02-25 11:20:00,54.57,54.65,54.47,54.64,36879.0,50.9176,50.9923,50.8243,50.9829,36879.0
2022-02-25 11:25:00,54.64,54.73,54.6,54.71,34075.0,50.9829,51.0669,50.9456,51.0482,34075.0
2022-02-25 11:30:00,54.71,54.84,54.67,54.82,31203.0,51.0482,51.1695,51.0109,51.1509,31203.0
2022-02-25 11:35:00,54.84,54.95,54.78,54.84,59671.0,51.1695,51.2722,51.1136,51.1695,59671.0
2022-02-25 11:40:00,54.84,54.97,54.77,54.87,37677.0,51.1695,51.2908,51.1042,51.1975,37677.0
2022-02-25 11:45:00,54.88,55.01,54.84,54.99,64794.0,51.2069,51.3282,51.1695,51.3095,64794.0
2022-02-25 11:50:00,54.99,55.07,54.94,55.01,43814.0,51.3095,51.3841,51.2628,51.3282,43814.0
2022-02-25 11:55:00,55.02,55.16,54.99,55.15,27480.0,51.3375,51.4681,51.3095,51.4588,27480.0
2022-02-25 12:00:00,55.15,55.17,55.03,55.1,55242.0,51.4588,51.4775,51.3468,51.4121,55242.0
2022-02-25 12:05:00,55.09,55.13,54.97,55.05,37723.0,51.4028,51.4401,51.2908,51.3655,37723.0
2022-02-25 12:10:00,55.05,55.11,54.88,54.91,37972.0,51.3655,51.4215,51.2069,51.2349,37972.0
2022-02-25 12:15:00,54.92,54.98,54.81,54.95,74746.0,51.2442,51.3002,51.1415,51.2722,74746.0
2022-02-25 12:20:00,54.95,54.96,54.8,54.91,51839.0,51.2722,51.2815,51.1322,51.2349,51839.0
2022-02-25 12:25:00,54.9,55.06,54.87,55.04,31331.0,51.2255,51.3748,51.1975,51.3562,31331.0
2022-02-25 12:30:00,55.04,55.08,54.94,54.96,25782.0,51.3562,51.3935,51.2628,51.2815,25782.0
2022-02-25 12:35:00,54.97,55.0,54.94,54.97,24432.0,51.2908,51.3188,51.2628,51.2908,24432.0
2022-02-25 12:40:00,54.98,55.1,54.96,55.08,29081.0,51.3002,51.4121,51.2815,51.3935,29081.0
2022-02-25 12:45:00,55.07,55.07,54.87,54.87,24114.0,51.3841,51.3841,51.1975,51.1975,24114.0
2022-02-25 12:50:00,54.87,54.91,54.69,54.71,26952.0,51.1975,51.2349,51.0296,51.0482,26952.0
2022-02-25 12:55:00,54.72,54.73,54.58,54.59,87685.0,51.0576,51.0669,50.9269,50.9363,87685.0
2022-02-25 13:00:00,54.6,54.64,54.53,54.59,100346.0,50.9456,50.9829,50.8803,50.9363,100346.0
2022-02-25 13:05:00,54.57,54.6,54.46,54.49,39534.0,50.9176,50.9456,50.815,50.843,39534.0
2022-02-25 13:10:00,54.49,54.53,54.36,54.38,64652.0,50.843,50.8803,50.7217,50.7403,64652.0
2022-02-25 13:15:00,54.38,54.56,54.33,54.54,45290.0,50.7403,50.9083,50.6937,50.8896,45290.0
2022-02-25 13:20:00,54.53,54.66,54.51,54.61,24121.0,50.8803,51.0016,50.8616,50.9549,24121.0
2022-02-25 13:25:00,54.62,54.63,54.54,54.59,56333.0,50.9643,50.9736,50.8896,50.9363,56333.0
2022-02-25 13:30:00,54.57,54.62,54.55,54.55,55962.0,50.9176,50.9643,50.8989,50.8989,55962.0
2022-02-25 13:35:00,54.55,54.64,54.48,54.57,35960.0,50.8989,50.9829,50.8336,50.9176,35960.0
2022-02-25 13:40:00,54.58,54.63,54.57,54.6,49283.0,50.9269,50.9736,50.9176,50.9456,49283.0
2022-02-25 13:45:00,54.59,54.61,54.5,54.56,34526.0,50.9363,50.9549,50.8523,50.9083,34526.0
2022-02-25 13:50:00,54.57,54.59,54.48,54.48,35382.0,50.9176,50.9363,50.8336,50.8336,35382.0
2022-02-25 13:55:00,54.49,54.5,54.29,54.39,44495.0,50.843,50.8523,50.6564,50.7497,44495.0
2022-02-25 14:00:00,54.38,54.49,54.26,54.46,49169.0,50.7403,50.843,50.6284,50.815,49169.0
2022-02-25 14:05:00,54.46,54.47,54.28,54.28,34733.0,50.815,50.8243,50.647,50.647,34733.0
2022-02-25 14:10:00,54.3,54.32,54.17,54.2,38581.0,50.6657,50.6843,50.5444,50.5724,38581.0
2022-02-25 14:15:00,54.2,54.26,54.15,54.2,42422.0,50.5724,50.6284,50.5257,50.5724,42422.0
2022-02-25 14:20:00,54.2,54.43,54.19,54.4,49855.0,50.5724,50.787,50.563,50.759,49855.0
2022-02-25 14:25:00,54.39,54.54,54.37,54.45,60750.0,50.7497,50.8896,50.731,50.8056,60750.0
2022-02-25 14:30:00,54.45,54.49,54.25,54.25,36608.0,50.8056,50.843,50.619,50.619,36608.0
2022-02-25 14:35:00,54.26,54.39,54.26,54.37,30606.0,50.6284,50.7497,50.6284,50.731,30606.0
2022-02-25 14:40:00,54.35,54.44,54.28,54.37,37207.0,50.7123,50.7963,50.647,50.731,37207.0
2022-02-25 14:45:00,54.37,54.4,54.28,54.31,51838.0,50.731,50.759,50.647,50.675,51838.0
2022-02-25 14:50:00,54.3,54.3,54.07,54.16,175662.0,50.6657,50.6657,50.4511,50.5351,175662.0
2022-02-25 14:55:00,54.18,54.26,54.16,54.19,58434.0,50.5537,50.6284,50.5351,50.563,58434.0
2022-02-25 15:00:00,54.2,54.2,54.05,54.06,81490.0,50.5724,50.5724,50.4324,50.4417,81490.0
2022-02-25 15:05:00,54.06,54.09,53.99,54.07,59191.0,50.4417,50.4697,50.3764,50.4511,59191.0
2022-02-25 15:10:00,54.06,54.11,54.0,54.05,65939.0,50.4417,50.4884,50.3858,50.4324,65939.0
2022-02-25 15:15:00,54.05,54.14,54.03,54.13,76135.0,50.4324,50.5164,50.4138,50.5071,76135.0
2022-02-25 15:20:00,54.13,54.24,54.11,54.19,72650.0,50.5071,50.6097,50.4884,50.563,72650.0
2022-02-25 15:25:00,54.18,54.28,54.17,54.22,85517.0,50.5537,50.647,50.5444,50.591,85517.0
2022-02-25 15:30:00,54.22,54.26,54.13,54.16,104951.0,50.591,50.6284,50.5071,50.5351,104951.0
2022-02-25 15:35:00,54.16,54.35,54.13,54.34,158561.0,50.5351,50.7123,50.5071,50.703,158561.0
2022-02-25 15:40:00,54.33,54.4,54.21,54.32,135068.0,50.6937,50.759,50.5817,50.6843,135068.0
2022-02-25 15:45:00,54.32,54.37,54.26,54.36,134651.0,50.6843,50.731,50.6284,50.7217,134651.0
2022-02-25 15:50:00,54.36,54.51,54.32,54.42,211088.0,50.7217,50.8616,50.6843,50.7776,211088.0
2022-02-25 15:55:00,54.41,54.62,54.41,54.6,517902.0,50.7683,50.9643,50.7683,50.9456,517902.0
2022-02-28 09:30:00,54.2,54.97,54.2,54.92,183027.0,50.5724,51.2908,50.5724,51.2442,183027.0
2022-02-28 09:35:00,54.94,54.99,54.7,54.77,142753.0,51.2628,51.3095,51.0389,51.1042,142753.0
2022-02-28 09:40:00,54.78,54.84,54.38,54.38,72312.0,51.1136,51.1695,50.7403,50.7403,72312.0
2022-02-28 09:45:00,54.39,54.49,54.15,54.26,103559.0,50.7497,50.843,50.5257,50.6284,103559.0
2022-02-28 09:50:00,54.27,54.28,53.95,54.19,78471.0,50.6377,50.647,50.3391,50.563,78471.0
2022-02-28 09:55:00,54.22,54.26,54.08,54.22,66009.0,50.591,50.6284,50.4604,50.591,66009.0
2022-02-28 10:00:00,54.2,54.25,53.61,53.67,108435.0,50.5724,50.619,50.0219,50.0778,108435.0
2022-02-28 10:05:00,53.68,53.69,53.45,53.52,80642.0,50.0872,50.0965,49.8726,49.9379,80642.0
2022-02-28 10:10:00,53.52,53.68,53.45,53.57,57849.0,49.9379,50.0872,49.8726,49.9845,57849.0
2022-02-28 10:15:00,53.59,53.67,53.44,53.67,116341.0,50.0032,50.0778,49.8632,50.0778,116341.0
2022-02-28 10:20:00,53.67,53.83,53.67,53.78,67007.0,50.0778,50.2271,50.0778,50.1805,67007.0
2022-02-28 10:25:00,53.79,54.09,53.72,54.03,42042.0,50.1898,50.4697,50.1245,50.4138,42042.0
2022-02-28 10:30:00,54.02,54.32,54.0,54.19,57341.0,50.4044,50.6843,50.3858,50.563,57341.0
2022-02-28 10:35:00,54.2,54.68,54.2,54.66,58673.0,50.5724,51.0202,50.5724,51.0016,58673.0
2022-02-28 10:40:00,54.66,54.73,54.55,54.68,48923.0,51.0016,51.0669,50.8989,51.0202,48923.0
2022-02-28 10:45:00,54.69,54.75,54.63,54.64,56957.0,51.0296,51.0856,50.9736,50.9829,56957.0
2022-02-28 10:50:00,54.63,54.72,54.57,54.58,36075.0,50.9736,51.0576,50.9176,50.9269,36075.0
2022-02-28 10:55:00,54.59,54.67,54.46,54.48,28609.0,50.9363,51.0109,50.815,50.8336,28609.0
2022-02-28 11:00:00,54.49,54.6,54.39,54.6,33755.0,50.843,50.9456,50.7497,50.9456,33755.0
2022-02-28 11:05:00,54.59,54.66,54.57,54.61,31426.0,50.9363,51.0016,50.9176,50.9549,31426.0
2022-02-28 11:10:00,54.61,54.7,54.56,54.59,28961.0,50.9549,51.0389,50.9083,50.9363,28961.0
2022-02-28 11:15:00,54.6,54.77,54.57,54.72,32219.0,50.9456,51.1042,50.9176,51.0576,32219.0
2022-02-28 11:20:00,54.72,54.8,54.67,54.78,30905.0,51.0576,51.1322,51.0109,51.1136,30905.0
2022-02-28 11:25:00,54.79,54.88,54.73,54.84,158592.0,51.1229,51.2069,51.0669,51.1695,158592.0
2022-02-28 11:30:00,54.83,54.88,54.82,54.82,31557.0,51.1602,51.2069,51.1509,51.1509,31557.0
2022-02-28 11:35:00,54.82,54.9,54.78,54.79,57295.0,51.1509,51.2255,51.1136,51.1229,57295.0
2022-02-28 11:40:00,54.8,54.88,54.63,54.83,38314.0,51.1322,51.2069,50.9736,51.1602,38314.0
2022-02-28 11:45:00,54.83,54.85,54.65,54.71,30265.0,51.1602,51.1789,50.9923,51.0482,30265.0
2022-02-28 11:50:00,54.71,54.77,54.66,54.72,27878.0,51.0482,51.1042,51.0016,51.0576,27878.0
2022-02-28 11:55:00,54.72,54.81,54.69,54.79,36588.0,51.0576,51.1415,51.0296,51.1229,36588.0
2022-02-28 12:00:00,54.79,54.89,54.77,54.84,26997.0,51.1229,51.2162,51.1042,51.1695,26997.0
2022-02-28 12:05:00,54.85,54.85,54.52,54.56,32225.0,51.1789,51.1789,50.871,50.9083,32225.0
2022-02-28 12:10:00,54.56,54.57,54.39,54.43,24082.0,50.9083,50.9176,50.7497,50.787,24082.0
2022-02-28 12:15:00,54.44,54.49,54.41,54.48,29168.0,50.7963,50.843,50.7683,50.8336,29168.0
2022-02-28 12:20:00,54.47,54.52,54.35,54.36,25779.0,50.8243,50.871,50.7123,50.7217,25779.0
2022-02-28 12:25:00,54.38,54.45,54.36,54.45,20622.0,50.7403,50.8056,50.7217,50.8056,20622.0
2022-02-28 12:30:00,54.44,54.47,54.33,54.36,25613.0,50.7963,50.8243,50.6937,50.7217,25613.0
2022-02-28 12:35:00,54.36,54.38,54.2,54.21,24085.0,50.7217,50.7403,50.5724,50.5817,24085.0
2022-02-28 12:40:00,54.23,54.25,54.14,54.14,23515.0,50.6004,50.619,50.5164,50.5164,23515.0
2022-02-28 12:45:00,54.13,54.2,54.11,54.19,81945.0,50.5071,50.5724,50.4884,50.563,81945.0
2022-02-28 12:50:00,54.19,54.21,54.06,54.1,43196.0,50.563,50.5817,50.4417,50.4791,43196.0
2022-02-28 12:55:00,54.1,54.26,54.07,54.26,26824.0,50.4791,50.6284,50.4511,50.6284,26824.0
2022-02-28 13:00:00,54.26,54.33,54.23,54.32,39981.0,50.6284,50.6937,50.6004,50.6843,39981.0
2022-02-28 13:05:00,54.33,54.44,54.27,54.42,25031.0,50.6937,50.7963,50.6377,50.7776,25031.0
2022-02-28 13:10:00,54.42,54.42,54.25,54.26,46964.0,50.7776,50.7776,50.619,50.6284,46964.0
2022-02-28 13:15:00,54.27,54.28,53.95,53.95,62170.0,50.6377,50.647,50.3391,50.3391,62170.0
2022-02-28 13:20:00,53.95,53.98,53.89,53.94,79794.0,50.3391,50.3671,50.2831,50.3298,79794.0
2022-02-28 13:25:00,53.94,54.03,53.89,53.98,35612.0,50.3298,50.4138,50.2831,50.3671,35612.0
2022-02-28 13:30:00,53.97,54.07,53.86,54.0,79855.0,50.3578,50.4511,50.2551,50.3858,79855.0
2022-02-28 13:35:00,54.01,54.02,53.92,53.94,58632.0,50.3951,50.4044,50.3111,50.3298,58632.0
2022-02-28 13:40:00,53.93,53.96,53.86,53.86,45057.0,50.3204,50.3484,50.2551,50.2551,45057.0
2022-02-28 13:45:00,53.87,53.94,53.82,53.94,51493.0,50.2645,50.3298,50.2178,50.3298,51493.0
2022-02-28 13:50:00,53.94,54.1,53.93,54.02,53955.0,50.3298,50.4791,50.3204,50.4044,53955.0
2022-02-28 13:55:00,54.01,54.05,53.92,53.94,28392.0,50.3951,50.4324,50.3111,50.3298,28392.0
2022-02-28 14:00:00,53.93,53.93,53.58,53.6,71418.0,50.3204,50.3204,49.9939,50.0125,71418.0
2022-02-28 14:05:00,53.6,53.66,53.47,53.52,125205.0,50.0125,50.0685,49.8912,49.9379,125205.0
2022-02-28 14:10:00,53.53,53.68,53.49,53.65,38777.0,49.9472,50.0872,49.9099,50.0592,38777.0
2022-02-28 14:15:00,53.66,53.73,53.57,53.7,40381.0,50.0685,50.1338,49.9845,50.1058,40381.0
2022-02-28 14:20:00,53.72,53.72,53.41,53.43,47878.0,50.1245,50.1245,49.8352,49.8539,47878.0
2022-02-28 14:25:00,53.44,53.58,53.43,53.53,49786.0,49.8632,49.9939,49.8539,49.9472,49786.0
2022-02-28 14:30:00,53.54,53.59,53.46,53.48,32446.0,49.9565,50.0032,49.8819,49.9006,32446.0
2022-02-28 14:35:00,53.49,53.61,53.47,53.49,32779.0,49.9099,50.0219,49.8912,49.9099,32779.0
2022-02-28 14:40:00,53.51,53.69,53.48,53.66,32720.0,49.9286,50.0965,49.9006,50.0685,32720.0
2022-02-28 14:45:00,53.67,53.67,53.49,53.52,122960.0,50.0778,50.0778,49.9099,49.9379,122960.0
2022-02-28 14:50:00,53.52,53.71,53.52,53.71,30512.0,49.9379,50.1152,49.9379,50.1152,30512.0
2022-02-28 14:55:00,53.72,53.91,53.72,53.9,29961.0,50.1245,50.3018,50.1245,50.2925,29961.0
2022-02-28 15:00:00,53.9,53.94,53.84,53.87,26869.0,50.2925,50.3298,50.2365,50.2645,26869.0
2022-02-28 15:05:00,53.87,53.89,53.72,53.85,45284.0,50.2645,50.2831,50.1245,50.2458,45284.0
2022-02-28 15:10:00,53.83,53.84,53.67,53.77,31932.0,50.2271,50.2365,50.0778,50.1712,31932.0
2022-02-28 15:15:00,53.78,53.95,53.77,53.91,34987.0,50.1805,50.3391,50.1712,50.3018,34987.0
2022-02-28 15:20:00,53.92,54.06,53.92,54.01,31200.0,50.3111,50.4417,50.3111,50.3951,31200.0
2022-02-28 15:25:00,54.01,54.07,53.95,54.0,42615.0,50.3951,50.4511,50.3391,50.3858,42615.0
2022-02-28 15:30:00,54.0,54.01,53.85,53.86,46470.0,50.3858,50.3951,50.2458,50.2551,46470.0
2022-02-28 15:35:00,53.86,53.91,53.78,53.81,55169.0,50.2551,50.3018,50.1805,50.2085,55169.0
2022-02-28 15:40:00,53.82,54.02,53.82,54.01,64947.0,50.2178,50.4044,50.2178,50.3951,64947.0
2022-02-28 15:45:00,54.02,54.12,53.98,53.99,134322.0,50.4044,50.4977,50.3671,50.3764,134322.0
2022-02-28 15:50:00,53.99,54.47,53.99,54.38,279932.0,50.3764,50.8243,50.3764,50.7403,279932.0
2022-02-28 15:55:00,54.39,54.63,54.37,54.61,694218.0,50.7497,50.9736,50.731,50.9549,694218.0
2022-03-01 09:30:00,54.65,55.05,54.44,55.03,220642.0,50.9923,51.3655,50.7963,51.3468,220642.0
2022-03-01 09:35:00,55.02,55.04,54.64,54.74,136070.0,51.3375,51.3562,50.9829,51.0762,136070.0
2022-03-01 09:40:00,54.74,54.89,54.72,54.81,82807.0,51.0762,51.2162,51.0576,51.1415,82807.0
2022-03-01 09:45:00,54.8,54.88,54.6,54.78,68632.0,51.1322,51.2069,50.9456,51.1136,68632.0
2022-03-01 09:50:00,54.8,54.85,54.52,54.75,68006.0,51.1322,51.1789,50.871,51.0856,68006.0
2022-03-01 09:55:00,54.76,54.78,54.59,54.63,59881.0,51.0949,51.1136,50.9363,50.9736,59881.0
2022-03-01 10:00:00,54.64,54.85,54.49,54.58,56496.0,50.9829,51.1789,50.843,50.9269,56496.0
2022-03-01 10:05:00,54.57,54.83,54.57,54.72,40866.0,50.9176,51.1602,50.9176,51.0576,40866.0
2022-03-01 10:10:00,54.7,54.7,54.52,54.69,33281.0,51.0389,51.0389,50.871,51.0296,33281.0
2022-03-01 10:15:00,54.67,54.89,54.67,54.76,27339.0,51.0109,51.2162,51.0109,51.0949,27339.0
2022-03-01 10:20:00,54.77,54.81,54.63,54.75,39096.0,51.1042,51.1415,50.9736,51.0856,39096.0
2022-03-01 10:25:00,54.75,54.81,54.67,54.72,60932.0,51.0856,51.1415,51.0109,51.0576,60932.0
2022-03-01 10:30:00,54.73,54.8,54.59,54.61,65985.0,51.0669,51.1322,50.9363,50.9549,65985.0
2022-03-01 10:35:00,54.61,54.67,54.53,54.56,59484.0,50.9549,51.0109,50.8803,50.9083,59484.0
2022-03-01 10:40:00,54.53,54.54,54.19,54.2,74243.0,50.8803,50.8896,50.563,50.5724,74243.0
2022-03-01 10:45:00,54.19,54.24,54.11,54.2,56028.0,50.563,50.6097,50.4884,50.5724,56028.0
2022-03-01 10:50:00,54.21,54.27,54.06,54.26,47785.0,50.5817,50.6377,50.4417,50.6284,47785.0
2022-03-01 10:55:00,54.28,54.33,54.22,54.3,94203.0,50.647,50.6937,50.591,50.6657,94203.0
2022-03-01 11:00:00,54.29,54.41,54.23,54.35,38841.0,50.6564,50.7683,50.6004,50.7123,38841.0
2022-03-01 11:05:00,54.35,54.44,54.28,54.37,82590.0,50.7123,50.7963,50.647,50.731,82590.0
2022-03-01 11:10:00,54.38,54.49,54.36,54.46,25906.0,50.7403,50.843,50.7217,50.815,25906.0
2022-03-01 11:15:00,54.47,54.52,54.38,54.39,33519.0,50.8243,50.871,50.7403,50.7497,33519.0
2022-03-01 11:20:00,54.4,54.5,54.38,54.42,51441.0,50.759,50.8523,50.7403,50.7776,51441.0
2022-03-01 11:25:00,54.41,54.42,54.22,54.26,33639.0,50.7683,50.7776,50.591,50.6284,33639.0
2022-03-01 11:30:00,54.26,54.27,54.15,54.21,50411.0,50.6284,50.6377,50.5257,50.5817,50411.0
2022-03-01 11:35:00,54.22,54.31,54.19,54.31,38373.0,50.591,50.675,50.563,50.675,38373.0
2022-03-01 11:40:00,54.3,54.38,54.21,54.37,61317.0,50.6657,50.7403,50.5817,50.731,61317.0
2022-03-01 11:45:00,54.36,54.36,54.22,54.35,54706.0,50.7217,50.7217,50.591,50.7123,54706.0
2022-03-01 11:50:00,54.37,54.38,54.29,54.32,42450.0,50.731,50.7403,50.6564,50.6843,42450.0
2022-03-01 11:55:00,54.31,54.31,54.19,54.29,50944.0,50.675,50.675,50.563,50.6564,50944.0
2022-03-01 12:00:00,54.28,54.36,54.25,54.28,41345.0,50.647,50.7217,50.619,50.647,41345.0
2022-03-01 12:05:00,54.28,54.31,54.15,54.16,46591.0,50.647,50.675,50.5257,50.5351,46591.0
2022-03-01 12:10:00,54.16,54.26,54.1,54.26,42708.0,50.5351,50.6284,50.4791,50.6284,42708.0
2022-03-01 12:15:00,54.24,54.32,54.19,54.25,76572.0,50.6097,50.6843,50.563,50.619,76572.0
2022-03-01 12:20:00,54.25,54.37,54.25,54.28,35966.0,50.619,50.731,50.619,50.647,35966.0
2022-03-01 12:25:00,54.3,54.31,54.18,54.19,57109.0,50.6657,50.675,50.5537,50.563,57109.0
2022-03-01 12:30:00,54.17,54.24,54.08,54.19,28106.0,50.5444,50.6097,50.4604,50.563,28106.0
2022-03-01 12:35:00,54.19,54.21,54.14,54.19,17651.0,50.563,50.5817,50.5164,50.563,17651.0
2022-03-01 12:40:00,54.19,54.29,54.17,54.29,116780.0,50.563,50.6564,50.5444,50.6564,116780.0
2022-03-01 12:45:00,54.29,54.41,54.26,54.37,48020.0,50.6564,50.7683,50.6284,50.731,48020.0
2022-03-01 12:50:00,54.37,54.41,54.3,54.4,33332.0,50.731,50.7683,50.6657,50.759,33332.0
2022-03-01 12:55:00,54.41,54.5,54.35,54.47,33149.0,50.7683,50.8523,50.7123,50.8243,33149.0
2022-03-01 13:00:00,54.46,54.51,54.38,54.41,63264.0,50.815,50.8616,50.7403,50.7683,63264.0
2022-03-01 13:05:00,54.39,54.41,54.28,54.29,40223.0,50.7497,50.7683,50.647,50.6564,40223.0
2022-03-01 13:10:00,54.29,54.32,54.24,54.28,47281.0,50.6564,50.6843,50.6097,50.647,47281.0
2022-03-01 13:15:00,54.27,54.3,54.2,54.21,55560.0,50.6377,50.6657,50.5724,50.5817,55560.0
2022-03-01 13:20:00,54.23,54.29,54.19,54.21,83725.0,50.6004,50.6564,50.563,50.5817,83725.0
2022-03-01 13:25:00,54.22,54.22,54.02,54.03,42329.0,50.591,50.591,50.4044,50.4138,42329.0
2022-03-01 13:30:00,54.02,54.08,53.95,54.0,47006.0,50.4044,50.4604,50.3391,50.3858,47006.0
2022-03-01 13:35:00,54.01,54.09,54.0,54.04,108744.0,50.3951,50.4697,50.3858,50.4231,108744.0
2022-03-01 13:40:00,54.04,54.08,54.0,54.02,69794.0,50.4231,50.4604,50.3858,50.4044,69794.0
2022-03-01 13:45:00,54.01,54.06,53.94,53.99,77455.0,50.3951,50.4417,50.3298,50.3764,77455.0
2022-03-01 13:50:00,53.98,54.07,53.97,54.02,76841.0,50.3671,50.4511,50.3578,50.4044,76841.0
2022-03-01 13:55:00,54.02,54.17,54.0,54.07,175194.0,50.4044,50.5444,50.3858,50.4511,175194.0
2022-03-01 14:00:00,54.07,54.2,54.02,54.08,216479.0,50.4511,50.5724,50.4044,50.4604,216479.0
2022-03-01 14:05:00,54.07,54.18,54.04,54.11,129842.0,50.4511,50.5537,50.4231,50.4884,129842.0
2022-03-01 14:10:00,54.1,54.11,53.99,54.04,48190.0,50.4791,50.4884,50.3764,50.4231,48190.0
2022-03-01 14:15:00,54.05,54.31,54.0,54.31,163425.0,50.4324,50.675,50.3858,50.675,163425.0
2022-03-01 14:20:00,54.31,54.59,54.3,54.57,44980.0,50.675,50.9363,50.6657,50.9176,44980.0
2022-03-01 14:25:00,54.56,54.62,54.5,54.52,52647.0,50.9083,50.9643,50.8523,50.871,52647.0
2022-03-01 14:30:00,54.51,54.77,54.47,54.75,87539.0,50.8616,51.1042,50.8243,51.0856,87539.0
2022-03-01 14:35:00,54.77,54.93,54.75,54.84,99870.0,51.1042,51.2535,51.0856,51.1695,99870.0
2022-03-01 14:40:00,54.84,54.86,54.76,54.83,85771.0,51.1695,51.1882,51.0949,51.1602,85771.0
2022-03-01 14:45:00,54.82,54.84,54.64,54.74,78076.0,51.1509,51.1695,50.9829,51.0762,78076.0
2022-03-01 14:50:00,54.75,54.75,54.63,54.64,40795.0,51.0856,51.0856,50.9736,50.9829,40795.0
2022-03-01 14:55:00,54.65,54.7,54.61,54.62,58116.0,50.9923,51.0389,50.9549,50.9643,58116.0
2022-03-01 15:00:00,54.62,54.86,54.59,54.83,210490.0,50.9643,51.1882,50.9363,51.1602,210490.0
2022-03-01 15:05:00,54.88,54.96,54.79,54.86,188424.0,51.2069,51.2815,51.1229,51.1882,188424.0
2022-03-01 15:10:00,54.87,54.87,54.71,54.72,86502.0,51.1975,51.1975,51.0482,51.0576,86502.0
2022-03-01 15:15:00,54.73,54.74,54.62,54.65,91865.0,51.0669,51.0762,50.9643,50.9923,91865.0
2022-03-01 15:20:00,54.65,54.7,54.61,54.64,100316.0,50.9923,51.0389,50.9549,50.9829,100316.0
2022-03-01 15:25:00,54.64,54.67,54.57,54.57,37694.0,50.9829,51.0109,50.9176,50.9176,37694.0
2022-03-01 15:30:00,54.57,54.59,54.48,54.58,106698.0,50.9176,50.9363,50.8336,50.9269,106698.0
2022-03-01 15:35:00,54.58,54.62,54.51,54.57,64531.0,50.9269,50.9643,50.8616,50.9176,64531.0
2022-03-01 15:40:00,54.56,54.68,54.46,54.47,98588.0,50.9083,51.0202,50.815,50.8243,98588.0
2022-03-01 15:45:00,54.47,54.48,54.27,54.27,83410.0,50.8243,50.8336,50.6377,50.6377,83410.0
2022-03-01 15:50:00,54.25,54.33,54.12,54.3,220001.0,50.619,50.6937,50.4977,50.6657,220001.0
2022-03-01 15:55:00,54.29,54.38,54.23,54.35,639910.0,50.6564,50.7403,50.6004,50.7123,639910.0
2022-03-02 09:30:00,54.35,54.39,53.78,53.95,136641.0,50.7123,50.7497,50.1805,50.3391,136641.0
2022-03-02 09:35:00,53.94,54.08,53.68,53.8,43367.0,50.3298,50.4604,50.0872,50.1991,43367.0
2022-03-02 09:40:00,53.78,54.46,53.75,54.44,66460.0,50.1805,50.815,50.1525,50.7963,66460.0
2022-03-02 09:45:00,54.39,54.59,54.33,54.38,36146.0,50.7497,50.9363,50.6937,50.7403,36146.0
2022-03-02 09:50:00,54.38,54.61,54.22,54.35,154945.0,50.7403,50.9549,50.591,50.7123,154945.0
2022-03-02 09:55:00,54.39,54.42,54.24,54.28,42495.0,50.7497,50.7776,50.6097,50.647,42495.0
2022-03-02 10:00:00,54.3,54.35,54.21,54.32,45931.0,50.6657,50.7123,50.5817,50.6843,45931.0
2022-03-02 10:05:00,54.31,54.37,53.99,54.04,42788.0,50.675,50.731,50.3764,50.4231,42788.0
2022-03-02 10:10:00,54.08,54.21,53.97,54.04,69836.0,50.4604,50.5817,50.3578,50.4231,69836.0
2022-03-02 10:15:00,54.04,54.17,53.97,54.07,88755.0,50.4231,50.5444,50.3578,50.4511,88755.0
2022-03-02 10:20:00,54.05,54.1,53.78,53.8,157523.0,50.4324,50.4791,50.1805,50.1991,157523.0
2022-03-02 10:25:00,53.83,54.18,53.7,54.12,85746.0,50.2271,50.5537,50.1058,50.4977,85746.0
2022-03-02 10:30:00,54.14,54.25,53.85,53.94,58808.0,50.5164,50.619,50.2458,50.3298,58808.0
2022-03-02 10:35:00,53.95,54.15,53.9,54.05,105700.0,50.3391,50.5257,50.2925,50.4324,105700.0
2022-03-02 10:40:00,54.05,54.08,53.87,53.94,51553.0,50.4324,50.4604,50.2645,50.3298,51553.0
2022-03-02 10:45:00,53.95,53.96,53.75,53.94,70895.0,50.3391,50.3484,50.1525,50.3298,70895.0
2022-03-02 10:50:00,53.95,54.04,53.8,53.8,40588.0,50.3391,50.4231,50.1991,50.1991,40588.0
2022-03-02 10:55:00,53.82,53.96,53.82,53.89,35301.0,50.2178,50.3484,50.2178,50.2831,35301.0
2022-03-02 11:00:00,53.91,54.15,53.76,54.09,70429.0,50.3018,50.5257,50.1618,50.4697,70429.0
2022-03-02 11:05:00,54.1,54.21,54.0,54.11,94155.0,50.4791,50.5817,50.3858,50.4884,94155.0
2022-03-02 11:10:00,54.14,54.21,54.05,54.08,145962.0,50.5164,50.5817,50.4324,50.4604,145962.0
2022-03-02 11:15:00,54.12,54.26,54.09,54.19,145853.0,50.4977,50.6284,50.4697,50.563,145853.0
2022-03-02 11:20:00,54.19,54.41,54.05,54.11,142562.0,50.563,50.7683,50.4324,50.4884,142562.0
2022-03-02 11:25:00,54.13,54.35,54.12,54.21,166404.0,50.5071,50.7123,50.4977,50.5817,166404.0
2022-03-02 11:30:00,54.23,54.42,54.21,54.26,133020.0,50.6004,50.7776,50.5817,50.6284,133020.0
2022-03-02 11:35:00,54.27,54.3,54.16,54.19,41834.0,50.6377,50.6657,50.5351,50.563,41834.0
2022-03-02 11:40:00,54.18,54.18,53.99,54.02,59956.0,50.5537,50.5537,50.3764,50.4044,59956.0
2022-03-02 11:45:00,54.02,54.21,54.01,54.08,99578.0,50.4044,50.5817,50.3951,50.4604,99578.0
2022-03-02 11:50:00,54.08,54.27,54.06,54.25,121013.0,50.4604,50.6377,50.4417,50.619,121013.0
2022-03-02 11:55:00,54.3,54.49,54.27,54.48,29091.0,50.6657,50.843,50.6377,50.8336,29091.0
2022-03-02 12:00:00,54.48,54.66,54.45,54.49,75219.0,50.8336,51.0016,50.8056,50.843,75219.0
2022-03-02 12:05:00,54.48,54.55,54.42,54.5,83169.0,50.8336,50.8989,50.7776,50.8523,83169.0
2022-03-02 12:10:00,54.49,54.59,54.44,54.54,133094.0,50.843,50.9363,50.7963,50.8896,133094.0
2022-03-02 12:15:00,54.57,54.57,54.48,54.53,38931.0,50.9176,50.9176,50.8336,50.8803,38931.0
2022-03-02 12:20:00,54.54,54.58,54.43,54.44,67787.0,50.8896,50.9269,50.787,50.7963,67787.0
2022-03-02 12:25:00,54.42,54.44,54.31,54.38,69970.0,50.7776,50.7963,50.675,50.7403,69970.0
2022-03-02 12:30:00,54.38,54.45,54.34,54.38,78328.0,50.7403,50.8056,50.703,50.7403,78328.0
2022-03-02 12:35:00,54.38,54.42,54.27,54.4,96105.0,50.7403,50.7776,50.6377,50.759,96105.0
2022-03-02 12:40:00,54.4,54.46,54.33,54.39,83550.0,50.759,50.815,50.6937,50.7497,83550.0
2022-03-02 12:45:00,54.39,54.41,54.33,54.35,43661.0,50.7497,50.7683,50.6937,50.7123,43661.0
2022-03-02 12:50:00,54.35,54.38,54.27,54.37,70971.0,50.7123,50.7403,50.6377,50.731,70971.0
2022-03-02 12:55:00,54.37,54.53,54.34,54.48,93660.0,50.731,50.8803,50.703,50.8336,93660.0
2022-03-02 13:00:00,54.49,54.58,54.43,54.54,136032.0,50.843,50.9269,50.787,50.8896,136032.0
2022-03-02 13:05:00,54.54,54.71,54.54,54.57,124644.0,50.8896,51.0482,50.8896,50.9176,124644.0
2022-03-02 13:10:00,54.56,54.66,54.55,54.64,139468.0,50.9083,51.0016,50.8989,50.9829,139468.0
2022-03-02 13:15:00,54.62,54.68,54.6,54.63,120805.0,50.9643,51.0202,50.9456,50.9736,120805.0
2022-03-02 13:20:00,54.65,54.67,54.59,54.63,121273.0,50.9923,51.0109,50.9363,50.9736,121273.0
2022-03-02 13:25:00,54.64,54.67,54.49,54.57,137538.0,50.9829,51.0109,50.843,50.9176,137538.0
2022-03-02 13:30:00,54.58,54.65,54.55,54.61,162481.0,50.9269,50.9923,50.8989,50.9549,162481.0
2022-03-02 13:35:00,54.61,54.64,54.57,54.6,96144.0,50.9549,50.9829,50.9176,50.9456,96144.0
2022-03-02 13:40:00,54.6,54.61,54.49,54.58,129108.0,50.9456,50.9549,50.843,50.9269,129108.0
2022-03-02 13:45:00,54.58,54.6,54.49,54.5,81476.0,50.9269,50.9456,50.843,50.8523,81476.0
2022-03-02 13:50:00,54.51,54.58,54.51,54.54,61438.0,50.8616,50.9269,50.8616,50.8896,61438.0
2022-03-02 13:55:00,54.54,54.57,54.51,54.56,74600.0,50.8896,50.9176,50.8616,50.9083,74600.0
2022-03-02 14:00:00,54.56,54.68,54.53,54.6,112135.0,50.9083,51.0202,50.8803,50.9456,112135.0
2022-03-02 14:05:00,54.62,54.73,54.59,54.73,98308.0,50.9643,51.0669,50.9363,51.0669,98308.0
2022-03-02 14:10:00,54.76,54.91,54.7,54.86,54503.0,51.0949,51.2349,51.0389,51.1882,54503.0
2022-03-02 14:15:00,54.88,54.96,54.82,54.94,23333.0,51.2069,51.2815,51.1509,51.2628,23333.0
2022-03-02 14:20:00,54.95,55.0,54.85,54.85,46882.0,51.2722,51.3188,51.1789,51.1789,46882.0
2022-03-02 14:25:00,54.88,54.89,54.77,54.81,28082.0,51.2069,51.2162,51.1042,51.1415,28082.0
2022-03-02 14:30:00,54.8,54.99,54.74,54.93,84585.0,51.1322,51.3095,51.0762,51.2535,84585.0
2022-03-02 14:35:00,54.93,55.0,54.93,54.98,89233.0,51.2535,51.3188,51.2535,51.3002,89233.0
2022-03-02 14:40:00,54.99,55.14,54.99,55.08,51621.0,51.3095,51.4495,51.3095,51.3935,51621.0
2022-03-02 14:45:00,55.07,55.12,54.98,55.03,42167.0,51.3841,51.4308,51.3002,51.3468,42167.0
2022-03-02 14:50:00,55.05,55.1,54.95,54.98,30265.0,51.3655,51.4121,51.2722,51.3002,30265.0
2022-03-02 14:55:00,55.0,55.04,54.91,54.96,20056.0,51.3188,51.3562,51.2349,51.2815,20056.0
2022-03-02 15:00:00,54.95,55.09,54.94,55.05,36894.0,51.2722,51.4028,51.2628,51.3655,36894.0
2022-03-02 15:05:00,55.04,55.07,55.0,55.02,26435.0,51.3562,51.3841,51.3188,51.3375,26435.0
2022-03-02 15:10:00,55.02,55.04,54.97,54.98,22176.0,51.3375,51.3562,51.2908,51.3002,22176.0
2022-03-02 15:15:00,54.99,55.04,54.96,55.04,22969.0,51.3095,51.3562,51.2815,51.3562,22969.0
2022-03-02 15:20:00,55.03,55.06,54.97,55.03,28630.0,51.3468,51.3748,51.2908,51.3468,28630.0
2022-03-02 15:25:00,55.04,55.14,55.0,55.12,35218.0,51.3562,51.4495,51.3188,51.4308,35218.0
2022-03-02 15:30:00,55.12,55.26,55.11,55.2,47174.0,51.4308,51.5614,51.4215,51.5054,47174.0
2022-03-02 15:35:00,55.2,55.29,55.17,55.22,55980.0,51.5054,51.5894,51.4775,51.5241,55980.0
2022-03-02 15:40:00,55.22,55.35,55.17,55.33,75021.0,51.5241,51.6454,51.4775,51.6267,75021.0
2022-03-02 15:45:00,55.34,55.41,55.29,55.39,88754.0,51.6361,51.7014,51.5894,51.6827,88754.0
2022-03-02 15:50:00,55.4,55.45,55.28,55.3,166198.0,51.6921,51.7387,51.5801,51.5988,166198.0
2022-03-02 15:55:00,55.28,55.28,55.09,55.09,319130.0,51.5801,51.5801,51.4028,51.4028,319130.0
2022-03-03 09:30:00,55.66,55.66,55.26,55.42,68790.0,51.9347,51.9347,51.5614,51.7107,68790.0
2022-03-03 09:35:00,55.5,55.51,55.24,55.44,30979.0,51.7854,51.7947,51.5428,51.7294,30979.0
2022-03-03 09:40:00,55.44,55.57,55.19,55.3,55252.0,51.7294,51.8507,51.4961,51.5988,55252.0
2022-03-03 09:45:00,55.28,55.36,55.1,55.12,30147.0,51.5801,51.6547,51.4121,51.4308,30147.0
2022-03-03 09:50:00,55.13,55.25,54.94,54.95,33911.0,51.4401,51.5521,51.2628,51.2722,33911.0
2022-03-03 09:55:00,54.95,55.0,54.58,54.66,79136.0,51.2722,51.3188,50.9269,51.0016,79136.0
2022-03-03 10:00:00,54.68,54.7,54.21,54.26,58936.0,51.0202,51.0389,50.5817,50.6284,58936.0
2022-03-03 10:05:00,54.23,54.26,53.99,54.05,52807.0,50.6004,50.6284,50.3764,50.4324,52807.0
2022-03-03 10:10:00,54.04,54.23,54.0,54.06,114113.0,50.4231,50.6004,50.3858,50.4417,114113.0
2022-03-03 10:15:00,54.05,54.26,53.9,54.26,42807.0,50.4324,50.6284,50.2925,50.6284,42807.0
2022-03-03 10:20:00,54.27,54.32,54.21,54.29,32248.0,50.6377,50.6843,50.5817,50.6564,32248.0
2022-03-03 10:25:00,54.27,54.32,54.21,54.24,48126.0,50.6377,50.6843,50.5817,50.6097,48126.0
2022-03-03 10:30:00,54.23,54.26,54.14,54.17,37549.0,50.6004,50.6284,50.5164,50.5444,37549.0
2022-03-03 10:35:00,54.18,54.24,54.01,54.01,72773.0,50.5537,50.6097,50.3951,50.3951,72773.0
2022-03-03 10:40:00,54.03,54.15,53.94,54.03,39457.0,50.4138,50.5257,50.3298,50.4138,39457.0
2022-03-03 10:45:00,54.05,54.05,53.8,53.91,51814.0,50.4324,50.4324,50.1991,50.3018,51814.0
2022-03-03 10:50:00,53.93,53.98,53.84,53.95,24903.0,50.3204,50.3671,50.2365,50.3391,24903.0
2022-03-03 10:55:00,53.94,54.0,53.91,53.98,66251.0,50.3298,50.3858,50.3018,50.3671,66251.0
2022-03-03 11:00:00,53.98,54.13,53.97,54.09,149499.0,50.3671,50.5071,50.3578,50.4697,149499.0
2022-03-03 11:05:00,54.08,54.14,54.04,54.08,39913.0,50.4604,50.5164,50.4231,50.4604,39913.0
2022-03-03 11:10:00,54.08,54.12,53.9,53.92,25829.0,50.4604,50.4977,50.2925,50.3111,25829.0
2022-03-03 11:15:00,53.92,54.0,53.85,53.99,26011.0,50.3111,50.3858,50.2458,50.3764,26011.0
2022-03-03 11:20:00,54.0,54.08,53.97,54.07,14342.0,50.3858,50.4604,50.3578,50.4511,14342.0
2022-03-03 11:25:00,54.07,54.12,54.03,54.06,18675.0,50.4511,50.4977,50.4138,50.4417,18675.0
2022-03-03 11:30:00,54.03,54.11,54.02,54.04,29219.0,50.4138,50.4884,50.4044,50.4231,29219.0
2022-03-03 11:35:00,54.03,54.03,53.93,53.99,20074.0,50.4138,50.4138,50.3204,50.3764,20074.0
2022-03-03 11:40:00,53.97,54.15,53.95,54.11,13928.0,50.3578,50.5257,50.3391,50.4884,13928.0
2022-03-03 11:45:00,54.12,54.13,54.05,54.06,39954.0,50.4977,50.5071,50.4324,50.4417,39954.0
2022-03-03 11:50:00,54.06,54.16,54.03,54.12,62951.0,50.4417,50.5351,50.4138,50.4977,62951.0
2022-03-03 11:55:00,54.12,54.29,54.07,54.23,45572.0,50.4977,50.6564,50.4511,50.6004,45572.0
2022-03-03 12:00:00,54.22,54.24,54.15,54.16,14489.0,50.591,50.6097,50.5257,50.5351,14489.0
2022-03-03 12:05:00,54.16,54.29,54.12,54.29,20921.0,50.5351,50.6564,50.4977,50.6564,20921.0
2022-03-03 12:10:00,54.27,54.35,54.24,54.28,39713.0,50.6377,50.7123,50.6097,50.647,39713.0
2022-03-03 12:15:00,54.27,54.27,54.11,54.11,28172.0,50.6377,50.6377,50.4884,50.4884,28172.0
2022-03-03 12:20:00,54.12,54.13,53.94,53.94,24733.0,50.4977,50.5071,50.3298,50.3298,24733.0
2022-03-03 12:25:00,53.95,54.03,53.93,53.99,78824.0,50.3391,50.4138,50.3204,50.3764,78824.0
2022-03-03 12:30:00,54.0,54.34,53.97,54.23,139225.0,50.3858,50.703,50.3578,50.6004,139225.0
2022-03-03 12:35:00,54.21,54.46,54.17,54.2,59688.0,50.5817,50.815,50.5444,50.5724,59688.0
2022-03-03 12:40:00,54.2,54.23,54.16,54.22,28452.0,50.5724,50.6004,50.5351,50.591,28452.0
2022-03-03 12:45:00,54.2,54.33,54.12,54.23,24557.0,50.5724,50.6937,50.4977,50.6004,24557.0
2022-03-03 12:50:00,54.22,54.32,54.17,54.32,33856.0,50.591,50.6843,50.5444,50.6843,33856.0
2022-03-03 12:55:00,54.31,54.41,54.3,54.34,23138.0,50.675,50.7683,50.6657,50.703,23138.0
2022-03-03 13:00:00,54.35,54.38,53.8,54.32,235319.0,50.7123,50.7403,50.1991,50.6843,235319.0
2022-03-03 13:05:00,54.31,54.43,54.27,54.29,12100.0,50.675,50.787,50.6377,50.6564,12100.0
2022-03-03 13:10:00,54.27,54.35,54.26,54.33,25104.0,50.6377,50.7123,50.6284,50.6937,25104.0
2022-03-03 13:15:00,54.32,54.43,54.3,54.42,21496.0,50.6843,50.787,50.6657,50.7776,21496.0
2022-03-03 13:20:00,54.4,54.44,54.32,54.35,14346.0,50.759,50.7963,50.6843,50.7123,14346.0
2022-03-03 13:25:00,54.36,54.39,54.3,54.38,15098.0,50.7217,50.7497,50.6657,50.7403,15098.0
2022-03-03 13:30:00,54.38,54.38,54.19,54.21,19341.0,50.7403,50.7403,50.563,50.5817,19341.0
2022-03-03 13:35:00,54.22,54.28,54.2,54.22,26996.0,50.591,50.647,50.5724,50.591,26996.0
2022-03-03 13:40:00,54.21,54.25,54.15,54.18,13200.0,50.5817,50.619,50.5257,50.5537,13200.0
2022-03-03 13:45:00,54.17,54.2,54.11,54.18,15888.0,50.5444,50.5724,50.4884,50.5537,15888.0
2022-03-03 13:50:00,54.18,54.24,54.12,54.14,18420.0,50.5537,50.6097,50.4977,50.5164,18420.0
2022-03-03 13:55:00,54.13,54.17,54.09,54.1,13736.0,50.5071,50.5444,50.4697,50.4791,13736.0
2022-03-03 14:00:00,54.09,54.14,54.02,54.04,16660.0,50.4697,50.5164,50.4044,50.4231,16660.0
2022-03-03 14:05:00,54.05,54.08,54.01,54.02,14769.0,50.4324,50.4604,50.3951,50.4044,14769.0
2022-03-03 14:10:00,54.02,54.17,53.97,54.14,19051.0,50.4044,50.5444,50.3578,50.5164,19051.0
2022-03-03 14:15:00,54.14,54.17,54.09,54.1,18896.0,50.5164,50.5444,50.4697,50.4791,18896.0
2022-03-03 14:20:00,54.11,54.12,54.04,54.05,15977.0,50.4884,50.4977,50.4231,50.4324,15977.0
2022-03-03 14:25:00,54.05,54.12,54.05,54.1,17360.0,50.4324,50.4977,50.4324,50.4791,17360.0
2022-03-03 14:30:00,54.08,54.09,54.02,54.05,15805.0,50.4604,50.4697,50.4044,50.4324,15805.0
2022-03-03 14:35:00,54.04,54.06,53.97,54.0,49633.0,50.4231,50.4417,50.3578,50.3858,49633.0
2022-03-03 14:40:00,54.01,54.02,53.88,53.91,44271.0,50.3951,50.4044,50.2738,50.3018,44271.0
2022-03-03 14:45:00,53.9,53.92,53.73,53.74,112019.0,50.2925,50.3111,50.1338,50.1432,112019.0
2022-03-03 14:50:00,53.75,53.75,53.64,53.67,28207.0,50.1525,50.1525,50.0499,50.0778,28207.0
2022-03-03 14:55:00,53.68,53.71,53.63,53.67,21408.0,50.0872,50.1152,50.0405,50.0778,21408.0
2022-03-03 15:00:00,53.66,53.68,53.59,53.59,42206.0,50.0685,50.0872,50.0032,50.0032,42206.0
2022-03-03 15:05:00,53.6,53.67,53.52,53.55,30315.0,50.0125,50.0778,49.9379,49.9659,30315.0
2022-03-03 15:10:00,53.55,53.59,53.5,53.51,34849.0,49.9659,50.0032,49.9192,49.9286,34849.0
2022-03-03 15:15:00,53.51,53.66,53.45,53.66,44061.0,49.9286,50.0685,49.8726,50.0685,44061.0
2022-03-03 15:20:00,53.66,53.68,53.52,53.66,120369.0,50.0685,50.0872,49.9379,50.0685,120369.0
2022-03-03 15:25:00,53.67,53.96,53.66,53.89,98964.0,50.0778,50.3484,50.0685,50.2831,98964.0
2022-03-03 15:30:00,53.9,54.0,53.88,53.94,101518.0,50.2925,50.3858,50.2738,50.3298,101518.0
2022-03-03 15:35:00,53.93,54.1,53.92,54.09,77870.0,50.3204,50.4791,50.3111,50.4697,77870.0
2022-03-03 15:40:00,54.08,54.16,54.04,54.09,107525.0,50.4604,50.5351,50.4231,50.4697,107525.0
2022-03-03 15:45:00,54.08,54.13,54.0,54.11,122874.0,50.4604,50.5071,50.3858,50.4884,122874.0
2022-03-03 15:50:00,54.1,54.3,54.0,54.29,268180.0,50.4791,50.6657,50.3858,50.6564,268180.0
2022-03-03 15:55:00,54.28,54.43,54.23,54.42,499735.0,50.647,50.787,50.6004,50.7776,499735.0
2022-03-04 09:30:00,54.27,54.78,54.09,54.77,145440.0,50.6377,51.1136,50.4697,51.1042,145440.0
2022-03-04 09:35:00,54.77,55.0,54.76,54.88,138348.0,51.1042,51.3188,51.0949,51.2069,138348.0
2022-03-04 09:40:00,54.88,54.88,54.35,54.53,92319.0,51.2069,51.2069,50.7123,50.8803,92319.0
2022-03-04 09:45:00,54.59,54.59,54.34,54.35,107327.0,50.9363,50.9363,50.703,50.7123,107327.0
2022-03-04 09:50:00,54.36,54.6,54.36,54.48,30782.0,50.7217,50.9456,50.7217,50.8336,30782.0
2022-03-04 09:55:00,54.49,54.94,54.47,54.89,86377.0,50.843,51.2628,50.8243,51.2162,86377.0
2022-03-04 10:00:00,54.89,55.15,54.88,54.97,133217.0,51.2162,51.4588,51.2069,51.2908,133217.0
2022-03-04 10:05:00,54.98,54.98,54.73,54.75,156368.0,51.3002,51.3002,51.0669,51.0856,156368.0
2022-03-04 10:10:00,54.76,54.79,54.63,54.74,146496.0,51.0949,51.1229,50.9736,51.0762,146496.0
2022-03-04 10:15:00,54.73,54.82,54.68,54.78,36926.0,51.0669,51.1509,51.0202,51.1136,36926.0
2022-03-04 10:20:00,54.78,54.88,54.66,54.83,69657.0,51.1136,51.2069,51.0016,51.1602,69657.0
2022-03-04 10:25:00,54.82,55.12,54.82,54.91,90696.0,51.1509,51.4308,51.1509,51.2349,90696.0
2022-03-04 10:30:00,54.89,55.09,54.86,55.07,63524.0,51.2162,51.4028,51.1882,51.3841,63524.0
2022-03-04 10:35:00,55.09,55.39,55.08,55.29,123692.0,51.4028,51.6827,51.3935,51.5894,123692.0
2022-03-04 10:40:00,55.29,55.34,55.14,55.19,64444.0,51.5894,51.6361,51.4495,51.4961,64444.0
2022-03-04 10:45:00,55.19,55.24,55.06,55.12,79963.0,51.4961,51.5428,51.3748,51.4308,79963.0
2022-03-04 10:50:00,55.09,55.21,55.01,55.17,87083.0,51.4028,51.5148,51.3282,51.4775,87083.0
2022-03-04 10:55:00,55.15,55.22,55.1,55.1,67690.0,51.4588,51.5241,51.4121,51.4121,67690.0
2022-03-04 11:00:00,55.11,55.19,55.0,55.14,125416.0,51.4215,51.4961,51.3188,51.4495,125416.0
2022-03-04 11:05:00,55.14,55.31,55.1,55.26,54462.0,51.4495,51.6081,51.4121,51.5614,54462.0
2022-03-04 11:10:00,55.26,55.26,55.1,55.19,68193.0,51.5614,51.5614,51.4121,51.4961,68193.0
2022-03-04 11:15:00,55.18,55.33,55.1,55.3,48406.0,51.4868,51.6267,51.4121,51.5988,48406.0
2022-03-04 11:20:00,55.3,55.32,55.19,55.27,34060.0,51.5988,51.6174,51.4961,51.5708,34060.0
2022-03-04 11:25:00,55.26,55.47,55.13,55.44,181100.0,51.5614,51.7574,51.4401,51.7294,181100.0
2022-03-04 11:30:00,55.43,55.67,55.42,55.65,207828.0,51.72,51.944,51.7107,51.9253,207828.0
2022-03-04 11:35:00,55.65,55.83,55.5,55.82,311548.0,51.9253,52.0933,51.7854,52.0839,311548.0
2022-03-04 11:40:00,55.81,55.91,55.71,55.81,60811.0,52.0746,52.1679,51.9813,52.0746,60811.0
2022-03-04 11:45:00,55.82,55.97,55.8,55.97,41251.0,52.0839,52.2239,52.0653,52.2239,41251.0
2022-03-04 11:50:00,55.96,56.04,55.92,55.98,53931.0,52.2146,52.2892,52.1773,52.2332,53931.0
2022-03-04 11:55:00,55.99,56.06,55.89,55.94,52053.0,52.2426,52.3079,52.1493,52.1959,52053.0
2022-03-04 12:00:00,55.94,56.06,55.85,56.0,115795.0,52.1959,52.3079,52.1119,52.2519,115795.0
2022-03-04 12:05:00,56.0,56.17,55.99,56.11,40467.0,52.2519,52.4105,52.2426,52.3545,40467.0
2022-03-04 12:10:00,56.1,56.32,56.07,56.08,45631.0,52.3452,52.5505,52.3172,52.3265,45631.0
2022-03-04 12:15:00,56.06,56.2,56.04,56.04,71993.0,52.3079,52.4385,52.2892,52.2892,71993.0
2022-03-04 12:20:00,56.05,56.05,55.88,55.95,93280.0,52.2986,52.2986,52.1399,52.2052,93280.0
2022-03-04 12:25:00,55.95,56.05,55.89,56.01,84603.0,52.2052,52.2986,52.1493,52.2612,84603.0
2022-03-04 12:30:00,56.0,56.1,55.96,56.05,40351.0,52.2519,52.3452,52.2146,52.2986,40351.0
2022-03-04 12:35:00,56.04,56.15,56.03,56.13,45219.0,52.2892,52.3919,52.2799,52.3732,45219.0
2022-03-04 12:40:00,56.15,56.16,55.92,55.97,90862.0,52.3919,52.4012,52.1773,52.2239,90862.0
2022-03-04 12:45:00,55.96,56.0,55.86,55.97,68697.0,52.2146,52.2519,52.1213,52.2239,68697.0
2022-03-04 12:50:00,55.97,56.11,55.91,56.02,68281.0,52.2239,52.3545,52.1679,52.2706,68281.0
2022-03-04 12:55:00,56.03,56.14,56.01,56.04,44174.0,52.2799,52.3825,52.2612,52.2892,44174.0
2022-03-04 13:00:00,56.06,56.22,56.06,56.21,39777.0,52.3079,52.4572,52.3079,52.4478,39777.0
2022-03-04 13:05:00,56.2,56.25,56.17,56.24,49275.0,52.4385,52.4852,52.4105,52.4758,49275.0
2022-03-04 13:10:00,56.24,56.26,56.16,56.21,56274.0,52.4758,52.4945,52.4012,52.4478,56274.0
2022-03-04 13:15:00,56.2,56.27,56.16,56.21,70364.0,52.4385,52.5038,52.4012,52.4478,70364.0
2022-03-04 13:20:00,56.22,56.33,56.22,56.29,32656.0,52.4572,52.5598,52.4572,52.5225,32656.0
2022-03-04 13:25:00,56.32,56.38,56.3,56.34,49891.0,52.5505,52.6065,52.5318,52.5691,49891.0
2022-03-04 13:30:00,56.35,56.44,56.31,56.31,50580.0,52.5785,52.6625,52.5412,52.5412,50580.0
2022-03-04 13:35:00,56.32,56.38,56.23,56.34,28075.0,52.5505,52.6065,52.4665,52.5691,28075.0
2022-03-04 13:40:00,56.34,56.34,55.99,55.99,33685.0,52.5691,52.5691,52.2426,52.2426,33685.0
2022-03-04 13:45:00,55.98,55.98,55.88,55.92,34865.0,52.2332,52.2332,52.1399,52.1773,34865.0
2022-03-04 13:50:00,55.92,55.93,55.85,55.87,31323.0,52.1773,52.1866,52.1119,52.1306,31323.0
2022-03-04 13:55:00,55.87,55.9,55.68,55.7,28965.0,52.1306,52.1586,51.9533,51.972,28965.0
2022-03-04 14:00:00,55.71,55.79,55.63,55.7,30303.0,51.9813,52.056,51.9067,51.972,30303.0
2022-03-04 14:05:00,55.71,55.72,55.57,55.7,49121.0,51.9813,51.9906,51.8507,51.972,49121.0
2022-03-04 14:10:00,55.68,55.68,55.62,55.66,56117.0,51.9533,51.9533,51.8973,51.9347,56117.0
2022-03-04 14:15:00,55.67,55.73,55.63,55.73,29357.0,51.944,52.0,51.9067,52.0,29357.0
2022-03-04 14:20:00,55.73,55.84,55.71,55.79,38743.0,52.0,52.1026,51.9813,52.056,38743.0
2022-03-04 14:25:00,55.79,55.89,55.75,55.81,34132.0,52.056,52.1493,52.0186,52.0746,34132.0
2022-03-04 14:30:00,55.8,55.88,55.77,55.83,24031.0,52.0653,52.1399,52.0373,52.0933,24031.0
2022-03-04 14:35:00,55.83,55.88,55.75,55.81,22268.0,52.0933,52.1399,52.0186,52.0746,22268.0
2022-03-04 14:40:00,55.81,55.82,55.7,55.73,31449.0,52.0746,52.0839,51.972,52.0,31449.0
2022-03-04 14:45:00,55.73,55.79,55.7,55.76,26986.0,52.0,52.056,51.972,52.028,26986.0
2022-03-04 14:50:00,55.77,55.82,55.7,55.77,44321.0,52.0373,52.0839,51.972,52.0373,44321.0
2022-03-04 14:55:00,55.77,55.79,55.6,55.63,37314.0,52.0373,52.056,51.8787,51.9067,37314.0
2022-03-04 15:00:00,55.61,55.74,55.59,55.63,32090.0,51.888,52.0093,51.8693,51.9067,32090.0
2022-03-04 15:05:00,55.64,55.72,55.58,55.59,92423.0,51.916,51.9906,51.86,51.8693,92423.0
2022-03-04 15:10:00,55.59,55.67,55.52,55.53,39598.0,51.8693,51.944,51.804,51.8134,39598.0
2022-03-04 15:15:00,55.54,55.65,55.52,55.56,39098.0,51.8227,51.9253,51.804,51.8413,39098.0
2022-03-04 15:20:00,55.56,55.57,55.44,55.57,63889.0,51.8413,51.8507,51.7294,51.8507,63889.0
2022-03-04 15:25:00,55.55,55.65,55.52,55.56,53720.0,51.832,51.9253,51.804,51.8413,53720.0
2022-03-04 15:30:00,55.56,55.62,55.48,55.54,56898.0,51.8413,51.8973,51.7667,51.8227,56898.0
2022-03-04 15:35:00,55.54,55.6,55.44,55.49,71155.0,51.8227,51.8787,51.7294,51.776,71155.0
2022-03-04 15:40:00,55.49,55.55,55.4,55.46,121066.0,51.776,51.832,51.6921,51.748,121066.0
2022-03-04 15:45:00,55.45,55.52,55.32,55.38,474234.0,51.7387,51.804,51.6174,51.6734,474234.0
2022-03-04 15:50:00,55.36,55.67,55.3,55.66,247508.0,51.6547,51.944,51.5988,51.9347,247508.0
2022-03-04 15:55:00,55.64,55.77,55.62,55.7,426664.0,51.916,52.0373,51.8973,51.972,426664.0
2022-03-07 09:30:00,55.45,56.04,55.43,55.77,180484.0,51.7387,52.2892,51.72,52.0373,180484.0
2022-03-07 09:35:00,55.73,56.21,55.7,56.18,66654.0,52.0,52.4478,51.972,52.4199,66654.0
2022-03-07 09:40:00,56.15,56.2,55.76,55.83,64909.0,52.3919,52.4385,52.028,52.0933,64909.0
2022-03-07 09:45:00,55.85,55.89,55.7,55.86,60899.0,52.1119,52.1493,51.972,52.1213,60899.0
2022-03-07 09:50:00,55.87,55.97,55.73,55.87,50157.0,52.1306,52.2239,52.0,52.1306,50157.0
2022-03-07 09:55:00,55.86,56.0,55.78,55.78,48572.0,52.1213,52.2519,52.0466,52.0466,48572.0
2022-03-07 10:00:00,55.79,55.89,55.72,55.82,80753.0,52.056,52.1493,51.9906,52.0839,80753.0
2022-03-07 10:05:00,55.82,55.89,55.79,55.85,60701.0,52.0839,52.1493,52.056,52.1119,60701.0
2022-03-07 10:10:00,55.84,55.95,55.83,55.84,74472.0,52.1026,52.2052,52.0933,52.1026,74472.0
2022-03-07 10:15:00,55.84,55.92,55.78,55.82,70295.0,52.1026,52.1773,52.0466,52.0839,70295.0
2022-03-07 10:20:00,55.83,56.0,55.82,55.9,81390.0,52.0933,52.2519,52.0839,52.1586,81390.0
2022-03-07 10:25:00,55.9,56.16,55.88,56.16,63525.0,52.1586,52.4012,52.1399,52.4012,63525.0
2022-03-07 10:30:00,56.16,56.46,56.14,56.29,123310.0,52.4012,52.6811,52.3825,52.5225,123310.0
2022-03-07 10:35:00,56.3,56.41,56.15,56.26,78851.0,52.5318,52.6345,52.3919,52.4945,78851.0
2022-03-07 10:40:00,56.25,56.36,56.21,56.33,75120.0,52.4852,52.5878,52.4478,52.5598,75120.0
2022-03-07 10:45:00,56.33,56.39,56.12,56.16,71353.0,52.5598,52.6158,52.3639,52.4012,71353.0
2022-03-07 10:50:00,56.15,56.16,55.89,55.92,87330.0,52.3919,52.4012,52.1493,52.1773,87330.0
2022-03-07 10:55:00,55.93,55.98,55.83,55.91,126669.0,52.1866,52.2332,52.0933,52.1679,126669.0
2022-03-07 11:00:00,55.89,55.93,55.63,55.82,103636.0,52.1493,52.1866,51.9067,52.0839,103636.0
2022-03-07 11:05:00,55.82,56.1,55.82,56.02,66410.0,52.0839,52.3452,52.0839,52.2706,66410.0
2022-03-07 11:10:00,56.04,56.18,55.96,56.02,54205.0,52.2892,52.4199,52.2146,52.2706,54205.0
2022-03-07 11:15:00,56.01,56.19,56.01,56.11,40497.0,52.2612,52.4292,52.2612,52.3545,40497.0
2022-03-07 11:20:00,56.11,56.12,55.86,55.89,33099.0,52.3545,52.3639,52.1213,52.1493,33099.0
2022-03-07 11:25:00,55.89,56.02,55.88,56.0,67924.0,52.1493,52.2706,52.1399,52.2519,67924.0
2022-03-07 11:30:00,55.99,56.0,55.67,55.68,63820.0,52.2426,52.2519,51.944,51.9533,63820.0
2022-03-07 11:35:00,55.66,55.69,55.56,55.65,61821.0,51.9347,51.9626,51.8413,51.9253,61821.0
2022-03-07 11:40:00,55.66,55.74,55.6,55.68,60196.0,51.9347,52.0093,51.8787,51.9533,60196.0
2022-03-07 11:45:00,55.69,55.96,55.65,55.95,66815.0,51.9626,52.2146,51.9253,52.2052,66815.0
2022-03-07 11:50:00,55.95,55.99,55.8,55.81,78679.0,52.2052,52.2426,52.0653,52.0746,78679.0
2022-03-07 11:55:00,55.79,55.86,55.75,55.78,62194.0,52.056,52.1213,52.0186,52.0466,62194.0
2022-03-07 12:00:00,55.78,55.8,55.62,55.73,84411.0,52.0466,52.0653,51.8973,52.0,84411.0
2022-03-07 12:05:00,55.73,55.85,55.7,55.84,80164.0,52.0,52.1119,51.972,52.1026,80164.0
2022-03-07 12:10:00,55.84,55.9,55.78,55.86,63191.0,52.1026,52.1586,52.0466,52.1213,63191.0
2022-03-07 12:15:00,55.84,55.95,55.73,55.81,80545.0,52.1026,52.2052,52.0,52.0746,80545.0
2022-03-07 12:20:00,55.8,55.87,55.75,55.83,98020.0,52.0653,52.1306,52.0186,52.0933,98020.0
2022-03-07 12:25:00,55.83,55.83,55.74,55.81,163420.0,52.0933,52.0933,52.0093,52.0746,163420.0
2022-03-07 12:30:00,55.81,55.85,55.74,55.78,123543.0,52.0746,52.1119,52.0093,52.0466,123543.0
2022-03-07 12:35:00,55.78,55.87,55.72,55.76,83970.0,52.0466,52.1306,51.9906,52.028,83970.0
2022-03-07 12:40:00,55.78,55.97,55.76,55.92,51860.0,52.0466,52.2239,52.028,52.1773,51860.0
2022-03-07 12:45:00,55.93,56.16,55.93,56.11,49501.0,52.1866,52.4012,52.1866,52.3545,49501.0
2022-03-07 12:50:00,56.09,56.2,56.02,56.15,94291.0,52.3359,52.4385,52.2706,52.3919,94291.0
2022-03-07 12:55:00,56.15,56.18,55.97,56.02,59821.0,52.3919,52.4199,52.2239,52.2706,59821.0
2022-03-07 13:00:00,56.0,56.07,55.9,55.97,57178.0,52.2519,52.3172,52.1586,52.2239,57178.0
2022-03-07 13:05:00,55.97,56.06,55.92,55.93,37255.0,52.2239,52.3079,52.1773,52.1866,37255.0
2022-03-07 13:10:00,55.93,55.94,55.75,55.78,31011.0,52.1866,52.1959,52.0186,52.0466,31011.0
2022-03-07 13:15:00,55.8,55.8,55.69,55.73,105262.0,52.0653,52.0653,51.9626,52.0,105262.0
2022-03-07 13:20:00,55.73,55.76,55.58,55.68,161800.0,52.0,52.028,51.86,51.9533,161800.0
2022-03-07 13:25:00,55.68,55.79,55.66,55.75,35775.0,51.9533,52.056,51.9347,52.0186,35775.0
2022-03-07 13:30:00,55.76,55.89,55.72,55.72,41106.0,52.028,52.1493,51.9906,51.9906,41106.0
2022-03-07 13:35:00,55.74,55.85,55.67,55.81,149877.0,52.0093,52.1119,51.944,52.0746,149877.0
2022-03-07 13:40:00,55.81,56.03,55.79,56.01,46358.0,52.0746,52.2799,52.056,52.2612,46358.0
2022-03-07 13:45:00,55.99,56.09,55.93,55.96,47024.0,52.2426,52.3359,52.1866,52.2146,47024.0
2022-03-07 13:50:00,55.97,56.03,55.79,55.8,43696.0,52.2239,52.2799,52.056,52.0653,43696.0
2022-03-07 13:55:00,55.79,55.86,55.7,55.71,119878.0,52.056,52.1213,51.972,51.9813,119878.0
2022-03-07 14:00:00,55.71,55.84,55.7,55.75,58023.0,51.9813,52.1026,51.972,52.0186,58023.0
2022-03-07 14:05:00,55.75,55.91,55.71,55.88,74364.0,52.0186,52.1679,51.9813,52.1399,74364.0
2022-03-07 14:10:00,55.88,55.97,55.8,55.85,49928.0,52.1399,52.2239,52.0653,52.1119,49928.0
2022-03-07 14:15:00,55.85,55.94,55.8,55.9,52607.0,52.1119,52.1959,52.0653,52.1586,52607.0
2022-03-07 14:20:00,55.9,55.91,55.75,55.8,69108.0,52.1586,52.1679,52.0186,52.0653,69108.0
2022-03-07 14:25:00,55.8,55.86,55.79,55.81,52551.0,52.0653,52.1213,52.056,52.0746,52551.0
2022-03-07 14:30:00,55.8,55.85,55.77,55.8,71366.0,52.0653,52.1119,52.0373,52.0653,71366.0
2022-03-07 14:35:00,55.81,55.92,55.79,55.8,66833.0,52.0746,52.1773,52.056,52.0653,66833.0
2022-03-07 14:40:00,55.81,55.82,55.36,55.41,310334.0,52.0746,52.0839,51.6547,51.7014,310334.0
2022-03-07 14:45:00,55.4,55.43,55.05,55.06,131829.0,51.6921,51.72,51.3655,51.3748,131829.0
2022-03-07 14:50:00,55.06,55.13,55.01,55.02,93782.0,51.3748,51.4401,51.3282,51.3375,93782.0
2022-03-07 14:55:00,55.02,55.16,55.02,55.08,81805.0,51.3375,51.4681,51.3375,51.3935,81805.0
2022-03-07 15:00:00,55.09,55.14,55.05,55.09,116047.0,51.4028,51.4495,51.3655,51.4028,116047.0
2022-03-07 15:05:00,55.09,55.1,54.78,54.8,144520.0,51.4028,51.4121,51.1136,51.1322,144520.0
2022-03-07 15:10:00,54.8,54.85,54.76,54.79,89711.0,51.1322,51.1789,51.0949,51.1229,89711.0
2022-03-07 15:15:00,54.78,54.9,54.73,54.83,77919.0,51.1136,51.2255,51.0669,51.1602,77919.0
2022-03-07 15:20:00,54.84,55.01,54.83,54.9,136210.0,51.1695,51.3282,51.1602,51.2255,136210.0
2022-03-07 15:25:00,54.91,55.12,54.91,55.05,120208.0,51.2349,51.4308,51.2349,51.3655,120208.0
2022-03-07 15:30:00,55.05,55.1,54.99,55.01,145567.0,51.3655,51.4121,51.3095,51.3282,145567.0
2022-03-07 15:35:00,55.0,55.01,54.9,54.94,114795.0,51.3188,51.3282,51.2255,51.2628,114795.0
2022-03-07 15:40:00,54.93,55.15,54.89,55.08,199101.0,51.2535,51.4588,51.2162,51.3935,199101.0
2022-03-07 15:45:00,55.07,55.09,54.93,54.97,162549.0,51.3841,51.4028,51.2535,51.2908,162549.0
2022-03-07 15:50:00,54.96,55.04,54.89,54.91,268405.0,51.2815,51.3562,51.2162,51.2349,268405.0
2022-03-07 15:55:00,54.92,54.97,54.84,54.84,550029.0,51.2442,51.2908,51.1695,51.1695,550029.0
2022-03-08 09:30:00,54.97,55.21,54.72,55.17,174409.0,51.2908,51.5148,51.0576,51.4775,174409.0
2022-03-08 09:35:00,55.15,55.44,55.1,55.39,73589.0,51.4588,51.7294,51.4121,51.6827,73589.0
2022-03-08 09:40:00,55.37,55.83,55.13,55.71,48341.0,51.6641,52.0933,51.4401,51.9813,48341.0
2022-03-08 09:45:00,55.7,55.93,55.63,55.74,99902.0,51.972,52.1866,51.9067,52.0093,99902.0
2022-03-08 09:50:00,55.73,55.8,55.53,55.55,171749.0,52.0,52.0653,51.8134,51.832,171749.0
2022-03-08 09:55:00,55.56,55.59,55.14,55.26,37681.0,51.8413,51.8693,51.4495,51.5614,37681.0
2022-03-08 10:00:00,55.25,55.25,54.5,54.69,58474.0,51.5521,51.5521,50.8523,51.0296,58474.0
2022-03-08 10:05:00,54.69,54.69,54.27,54.36,84617.0,51.0296,51.0296,50.6377,50.7217,84617.0
2022-03-08 10:10:00,54.32,54.45,54.3,54.41,34452.0,50.6843,50.8056,50.6657,50.7683,34452.0
2022-03-08 10:15:00,54.39,54.84,54.39,54.84,199728.0,50.7497,51.1695,50.7497,51.1695,199728.0
2022-03-08 10:20:00,54.86,54.88,54.61,54.66,137694.0,51.1882,51.2069,50.9549,51.0016,137694.0
2022-03-08 10:25:00,54.66,54.7,54.56,54.61,134642.0,51.0016,51.0389,50.9083,50.9549,134642.0
2022-03-08 10:30:00,54.62,54.65,54.27,54.34,71604.0,50.9643,50.9923,50.6377,50.703,71604.0
2022-03-08 10:35:00,54.34,54.52,54.27,54.45,96005.0,50.703,50.871,50.6377,50.8056,96005.0
2022-03-08 10:40:00,54.46,54.56,54.37,54.47,38000.0,50.815,50.9083,50.731,50.8243,38000.0
2022-03-08 10:45:00,54.49,54.59,54.39,54.49,38032.0,50.843,50.9363,50.7497,50.843,38032.0
2022-03-08 10:50:00,54.49,54.9,54.36,54.85,124043.0,50.843,51.2255,50.7217,51.1789,124043.0
2022-03-08 10:55:00,54.84,55.01,54.75,54.97,96238.0,51.1695,51.3282,51.0856,51.2908,96238.0
2022-03-08 11:00:00,54.96,55.2,54.84,55.13,47343.0,51.2815,51.5054,51.1695,51.4401,47343.0
2022-03-08 11:05:00,55.11,55.12,54.81,54.9,31929.0,51.4215,51.4308,51.1415,51.2255,31929.0
2022-03-08 11:10:00,54.91,54.99,54.73,54.83,28012.0,51.2349,51.3095,51.0669,51.1602,28012.0
2022-03-08 11:15:00,54.87,54.88,54.71,54.82,28285.0,51.1975,51.2069,51.0482,51.1509,28285.0
2022-03-08 11:20:00,54.83,54.84,54.58,54.59,30738.0,51.1602,51.1695,50.9269,50.9363,30738.0
2022-03-08 11:25:00,54.58,54.6,54.34,54.41,82680.0,50.9269,50.9456,50.703,50.7683,82680.0
2022-03-08 11:30:00,54.4,54.42,54.17,54.24,132045.0,50.759,50.7776,50.5444,50.6097,132045.0
2022-03-08 11:35:00,54.25,54.52,54.21,54.41,207113.0,50.619,50.871,50.5817,50.7683,207113.0
2022-03-08 11:40:00,54.41,54.48,54.29,54.38,49416.0,50.7683,50.8336,50.6564,50.7403,49416.0
2022-03-08 11:45:00,54.38,54.51,54.31,54.42,41782.0,50.7403,50.8616,50.675,50.7776,41782.0
2022-03-08 11:50:00,54.41,54.46,54.33,54.41,36571.0,50.7683,50.815,50.6937,50.7683,36571.0
2022-03-08 11:55:00,54.41,54.45,54.27,54.33,83856.0,50.7683,50.8056,50.6377,50.6937,83856.0
2022-03-08 12:00:00,54.35,54.59,54.26,54.57,51163.0,50.7123,50.9363,50.6284,50.9176,51163.0
2022-03-08 12:05:00,54.57,54.82,54.55,54.79,37356.0,50.9176,51.1509,50.8989,51.1229,37356.0
2022-03-08 12:10:00,54.8,55.12,54.78,55.12,39819.0,51.1322,51.4308,51.1136,51.4308,39819.0
2022-03-08 12:15:00,55.15,55.62,55.08,55.52,68886.0,51.4588,51.8973,51.3935,51.804,68886.0
2022-03-08 12:20:00,55.53,55.58,55.23,55.25,28617.0,51.8134,51.86,51.5334,51.5521,28617.0
2022-03-08 12:25:00,55.27,55.4,55.1,55.38,45235.0,51.5708,51.6921,51.4121,51.6734,45235.0
2022-03-08 12:30:00,55.38,55.55,55.21,55.55,38741.0,51.6734,51.832,51.5148,51.832,38741.0
2022-03-08 12:35:00,55.56,55.58,55.35,55.45,32517.0,51.8413,51.86,51.6454,51.7387,32517.0
2022-03-08 12:40:00,55.43,55.46,55.29,55.45,33076.0,51.72,51.748,51.5894,51.7387,33076.0
2022-03-08 12:45:00,55.43,55.51,55.31,55.34,41195.0,51.72,51.7947,51.6081,51.6361,41195.0
2022-03-08 12:50:00,55.33,55.42,55.2,55.4,37248.0,51.6267,51.7107,51.5054,51.6921,37248.0
2022-03-08 12:55:00,55.4,55.4,55.24,55.33,40020.0,51.6921,51.6921,51.5428,51.6267,40020.0
2022-03-08 13:00:00,55.32,55.47,55.32,55.43,41134.0,51.6174,51.7574,51.6174,51.72,41134.0
2022-03-08 13:05:00,55.46,55.47,55.36,55.39,42520.0,51.748,51.7574,51.6547,51.6827,42520.0
2022-03-08 13:10:00,55.41,55.48,55.35,55.37,56557.0,51.7014,51.7667,51.6454,51.6641,56557.0
2022-03-08 13:15:00,55.37,55.44,55.16,55.25,54623.0,51.6641,51.7294,51.4681,51.5521,54623.0
2022-03-08 13:20:00,55.25,55.25,54.93,54.96,38190.0,51.5521,51.5521,51.2535,51.2815,38190.0
2022-03-08 13:25:00,54.96,54.97,54.67,54.68,59522.0,51.2815,51.2908,51.0109,51.0202,59522.0
2022-03-08 13:30:00,54.69,54.69,54.46,54.58,37937.0,51.0296,51.0296,50.815,50.9269,37937.0
2022-03-08 13:35:00,54.57,54.63,54.5,54.56,38762.0,50.9176,50.9736,50.8523,50.9083,38762.0
2022-03-08 13:40:00,54.57,54.6,54.41,54.44,36116.0,50.9176,50.9456,50.7683,50.7963,36116.0
2022-03-08 13:45:00,54.45,54.46,54.27,54.29,259434.0,50.8056,50.815,50.6377,50.6564,259434.0
2022-03-08 13:50:00,54.29,54.4,54.19,54.31,188308.0,50.6564,50.759,50.563,50.675,188308.0
2022-03-08 13:55:00,54.31,54.35,54.17,54.19,81709.0,50.675,50.7123,50.5444,50.563,81709.0
2022-03-08 14:00:00,54.18,54.21,53.91,54.09,40112.0,50.5537,50.5817,50.3018,50.4697,40112.0
2022-03-08 14:05:00,54.08,54.29,54.05,54.15,49022.0,50.4604,50.6564,50.4324,50.5257,49022.0
2022-03-08 14:10:00,54.13,54.19,53.96,54.09,54373.0,50.5071,50.563,50.3484,50.4697,54373.0
2022-03-08 14:15:00,54.09,54.16,53.98,54.02,89142.0,50.4697,50.5351,50.3671,50.4044,89142.0
2022-03-08 14:20:00,54.02,54.18,53.88,54.11,111412.0,50.4044,50.5537,50.2738,50.4884,111412.0
2022-03-08 14:25:00,54.11,54.33,54.05,54.25,50854.0,50.4884,50.6937,50.4324,50.619,50854.0
2022-03-08 14:30:00,54.25,54.33,54.02,54.05,46721.0,50.619,50.6937,50.4044,50.4324,46721.0
2022-03-08 14:35:00,54.04,54.16,53.97,54.03,67970.0,50.4231,50.5351,50.3578,50.4138,67970.0
2022-03-08 14:40:00,54.05,54.07,53.9,53.96,42429.0,50.4324,50.4511,50.2925,50.3484,42429.0
2022-03-08 14:45:00,53.95,54.13,53.94,54.04,63770.0,50.3391,50.5071,50.3298,50.4231,63770.0
2022-03-08 14:50:00,54.04,54.1,53.89,53.9,64568.0,50.4231,50.4791,50.2831,50.2925,64568.0
2022-03-08 14:55:00,53.9,54.0,53.75,53.77,58818.0,50.2925,50.3858,50.1525,50.1712,58818.0
2022-03-08 15:00:00,53.77,54.05,53.75,54.0,67457.0,50.1712,50.4324,50.1525,50.3858,67457.0
2022-03-08 15:05:00,53.98,54.01,53.85,53.85,55330.0,50.3671,50.3951,50.2458,50.2458,55330.0
2022-03-08 15:10:00,53.86,53.9,53.74,53.88,111727.0,50.2551,50.2925,50.1432,50.2738,111727.0
2022-03-08 15:15:00,53.88,53.9,53.73,53.74,72286.0,50.2738,50.2925,50.1338,50.1432,72286.0
2022-03-08 15:20:00,53.73,54.0,53.68,53.96,360674.0,50.1338,50.3858,50.0872,50.3484,360674.0
2022-03-08 15:25:00,53.97,53.99,53.79,53.8,67059.0,50.3578,50.3764,50.1898,50.1991,67059.0
2022-03-08 15:30:00,53.81,53.81,53.6,53.67,111851.0,50.2085,50.2085,50.0125,50.0778,111851.0
2022-03-08 15:35:00,53.66,53.89,53.65,53.81,175448.0,50.0685,50.2831,50.0592,50.2085,175448.0
2022-03-08 15:40:00,53.82,53.86,53.6,53.61,86999.0,50.2178,50.2551,50.0125,50.0219,86999.0
2022-03-08 15:45:00,53.61,53.79,53.61,53.68,157208.0,50.0219,50.1898,50.0219,50.0872,157208.0
2022-03-08 15:50:00,53.69,53.84,53.51,53.55,376905.0,50.0965,50.2365,49.9286,49.9659,376905.0
2022-03-08 15:55:00,53.54,53.56,53.25,53.32,549068.0,49.9565,49.9752,49.686,49.7513,549068.0
2022-03-09 09:30:00,53.93,53.93,52.77,52.98,207567.0,50.5291,50.5291,49.4422,49.639,207567.0
2022-03-09 09:35:00,52.97,53.0,52.62,52.78,63697.0,49.6296,49.6577,49.3017,49.4516,63697.0
2022-03-09 09:40:00,52.79,53.08,52.66,52.98,219182.0,49.461,49.7327,49.3392,49.639,219182.0
2022-03-09 09:45:00,52.98,53.1,52.8,52.87,76853.0,49.639,49.7514,49.4703,49.5359,76853.0
2022-03-09 09:50:00,52.89,53.02,52.63,52.67,72481.0,49.5547,49.6765,49.3111,49.3485,72481.0
2022-03-09 09:55:00,52.66,52.8,52.6,52.74,85238.0,49.3392,49.4703,49.283,49.4141,85238.0
2022-03-09 10:00:00,52.75,53.08,52.64,53.01,86182.0,49.4235,49.7327,49.3204,49.6671,86182.0
2022-03-09 10:05:00,53.02,53.15,52.97,52.98,134965.0,49.6765,49.7983,49.6296,49.639,134965.0
2022-03-09 10:10:00,52.98,53.01,52.87,52.91,63249.0,49.639,49.6671,49.5359,49.5734,63249.0
2022-03-09 10:15:00,52.91,53.05,52.66,52.89,48870.0,49.5734,49.7046,49.3392,49.5547,48870.0
2022-03-09 10:20:00,52.87,53.09,52.82,53.05,143406.0,49.5359,49.7421,49.4891,49.7046,143406.0
2022-03-09 10:25:00,53.05,53.17,52.89,53.11,63587.0,49.7046,49.817,49.5547,49.7608,63587.0
2022-03-09 10:30:00,53.16,53.16,52.91,53.01,95775.0,49.8076,49.8076,49.5734,49.6671,95775.0
2022-03-09 10:35:00,53.0,53.08,52.91,53.08,88273.0,49.6577,49.7327,49.5734,49.7327,88273.0
2022-03-09 10:40:00,53.07,53.17,52.91,52.98,467025.0,49.7233,49.817,49.5734,49.639,467025.0
2022-03-09 10:45:00,52.99,53.07,52.91,53.07,81877.0,49.6484,49.7233,49.5734,49.7233,81877.0
2022-03-09 10:50:00,53.07,53.26,53.04,53.08,344346.0,49.7233,49.9013,49.6952,49.7327,344346.0
2022-03-09 10:55:00,53.1,53.24,53.05,53.16,44802.0,49.7514,49.8826,49.7046,49.8076,44802.0
2022-03-09 11:00:00,53.17,53.19,52.99,52.99,36023.0,49.817,49.8358,49.6484,49.6484,36023.0
2022-03-09 11:05:00,53.0,53.06,52.97,52.98,46743.0,49.6577,49.714,49.6296,49.639,46743.0
2022-03-09 11:10:00,52.98,52.99,52.81,52.86,62278.0,49.639,49.6484,49.4797,49.5266,62278.0
2022-03-09 11:15:00,52.85,52.93,52.77,52.9,23670.0,49.5172,49.5921,49.4422,49.564,23670.0
2022-03-09 11:20:00,52.89,52.93,52.78,52.78,25427.0,49.5547,49.5921,49.4516,49.4516,25427.0
2022-03-09 11:25:00,52.79,52.82,52.75,52.79,28101.0,49.461,49.4891,49.4235,49.461,28101.0
2022-03-09 11:30:00,52.79,53.05,52.75,53.02,59265.0,49.461,49.7046,49.4235,49.6765,59265.0
2022-03-09 11:35:00,53.02,53.13,53.0,53.13,45505.0,49.6765,49.7795,49.6577,49.7795,45505.0
2022-03-09 11:40:00,53.14,53.19,53.0,53.04,72151.0,49.7889,49.8358,49.6577,49.6952,72151.0
2022-03-09 11:45:00,53.03,53.09,52.94,53.03,130266.0,49.6858,49.7421,49.6015,49.6858,130266.0
2022-03-09 11:50:00,53.04,53.13,52.98,53.04,92046.0,49.6952,49.7795,49.639,49.6952,92046.0
2022-03-09 11:55:00,53.03,53.06,52.96,53.0,69462.0,49.6858,49.714,49.6203,49.6577,69462.0
2022-03-09 12:00:00,52.99,53.01,52.93,52.93,43717.0,49.6484,49.6671,49.5921,49.5921,43717.0
2022-03-09 12:05:00,52.93,52.95,52.84,52.89,28911.0,49.5921,49.6109,49.5078,49.5547,28911.0
2022-03-09 12:10:00,52.9,52.92,52.86,52.91,15576.0,49.564,49.5828,49.5266,49.5734,15576.0
2022-03-09 12:15:00,52.91,52.91,52.76,52.82,27040.0,49.5734,49.5734,49.4329,49.4891,27040.0
2022-03-09 12:20:00,52.82,52.82,52.69,52.72,23494.0,49.4891,49.4891,49.3673,49.3954,23494.0
2022-03-09 12:25:00,52.74,52.83,52.67,52.78,32716.0,49.4141,49.4985,49.3485,49.4516,32716.0
2022-03-09 12:30:00,52.8,53.0,52.8,53.0,74454.0,49.4703,49.6577,49.4703,49.6577,74454.0
2022-03-09 12:35:00,53.0,53.02,52.97,53.01,148592.0,49.6577,49.6765,49.6296,49.6671,148592.0
2022-03-09 12:40:00,53.01,53.21,53.01,53.14,26669.0,49.6671,49.8545,49.6671,49.7889,26669.0
2022-03-09 12:45:00,53.15,53.16,53.11,53.16,52896.0,49.7983,49.8076,49.7608,49.8076,52896.0
2022-03-09 12:50:00,53.15,53.17,53.11,53.15,64132.0,49.7983,49.817,49.7608,49.7983,64132.0
2022-03-09 12:55:00,53.17,53.17,53.07,53.08,24421.0,49.817,49.817,49.7233,49.7327,24421.0
2022-03-09 13:00:00,53.08,53.08,52.93,52.98,26708.0,49.7327,49.7327,49.5921,49.639,26708.0
2022-03-09 13:05:00,52.97,53.06,52.96,52.99,31823.0,49.6296,49.714,49.6203,49.6484,31823.0
2022-03-09 13:10:00,52.99,53.08,52.96,53.05,32176.0,49.6484,49.7327,49.6203,49.7046,32176.0
2022-03-09 13:15:00,53.05,53.12,53.01,53.03,29196.0,49.7046,49.7702,49.6671,49.6858,29196.0
2022-03-09 13:20:00,53.05,53.11,53.02,53.08,62570.0,49.7046,49.7608,49.6765,49.7327,62570.0
2022-03-09 13:25:00,53.09,53.16,53.08,53.11,37105.0,49.7421,49.8076,49.7327,49.7608,37105.0
2022-03-09 13:30:00,53.11,53.16,53.1,53.1,42458.0,49.7608,49.8076,49.7514,49.7514,42458.0
2022-03-09 13:35:00,53.1,53.13,52.99,53.0,45278.0,49.7514,49.7795,49.6484,49.6577,45278.0
2022-03-09 13:40:00,53.01,53.05,52.97,53.0,63666.0,49.6671,49.7046,49.6296,49.6577,63666.0
2022-03-09 13:45:00,53.01,53.01,52.94,53.0,33286.0,49.6671,49.6671,49.6015,49.6577,33286.0
2022-03-09 13:50:00,53.01,53.07,52.97,53.05,48388.0,49.6671,49.7233,49.6296,49.7046,48388.0
2022-03-09 13:55:00,53.05,53.07,52.98,52.99,37890.0,49.7046,49.7233,49.639,49.6484,37890.0
2022-03-09 14:00:00,53.0,53.2,52.95,53.19,51211.0,49.6577,49.8451,49.6109,49.8358,51211.0
2022-03-09 14:05:00,53.19,53.31,53.17,53.19,31867.0,49.8358,49.9482,49.817,49.8358,31867.0
2022-03-09 14:10:00,53.2,53.22,53.11,53.13,73727.0,49.8451,49.8639,49.7608,49.7795,73727.0
2022-03-09 14:15:00,53.13,53.15,53.08,53.11,71000.0,49.7795,49.7983,49.7327,49.7608,71000.0
2022-03-09 14:20:00,53.11,53.15,53.06,53.1,29645.0,49.7608,49.7983,49.714,49.7514,29645.0
2022-03-09 14:25:00,53.1,53.14,53.06,53.07,33121.0,49.7514,49.7889,49.714,49.7233,33121.0
2022-03-09 14:30:00,53.07,53.07,53.01,53.04,42924.0,49.7233,49.7233,49.6671,49.6952,42924.0
2022-03-09 14:35:00,53.04,53.18,53.04,53.1,31060.0,49.6952,49.8264,49.6952,49.7514,31060.0
2022-03-09 14:40:00,53.09,53.18,53.05,53.17,50095.0,49.7421,49.8264,49.7046,49.817,50095.0
2022-03-09 14:45:00,53.18,53.23,53.12,53.21,37406.0,49.8264,49.8732,49.7702,49.8545,37406.0
2022-03-09 14:50:00,53.22,53.26,53.18,53.18,37404.0,49.8639,49.9013,49.8264,49.8264,37404.0
2022-03-09 14:55:00,53.19,53.23,53.03,53.04,35152.0,49.8358,49.8732,49.6858,49.6952,35152.0
2022-03-09 15:00:00,53.05,53.08,53.02,53.04,51574.0,49.7046,49.7327,49.6765,49.6952,51574.0
2022-03-09 15:05:00,53.04,53.25,53.02,53.25,110141.0,49.6952,49.892,49.6765,49.892,110141.0
2022-03-09 15:10:00,53.25,53.29,53.19,53.26,37206.0,49.892,49.9294,49.8358,49.9013,37206.0
2022-03-09 15:15:00,53.28,53.33,53.17,53.23,29831.0,49.9201,49.9669,49.817,49.8732,29831.0
2022-03-09 15:20:00,53.22,53.29,53.21,53.23,29950.0,49.8639,49.9294,49.8545,49.8732,29950.0
2022-03-09 15:25:00,53.22,53.29,53.17,53.29,44788.0,49.8639,49.9294,49.817,49.9294,44788.0
2022-03-09 15:30:00,53.28,53.31,53.22,53.24,56519.0,49.9201,49.9482,49.8639,49.8826,56519.0
2022-03-09 15:35:00,53.23,53.23,53.11,53.12,57055.0,49.8732,49.8732,49.7608,49.7702,57055.0
2022-03-09 15:40:00,53.11,53.17,53.05,53.06,87489.0,49.7608,49.817,49.7046,49.714,87489.0
2022-03-09 15:45:00,53.06,53.14,53.0,53.01,113380.0,49.714,49.7889,49.6577,49.6671,113380.0
2022-03-09 15:50:00,53.02,53.13,52.95,53.06,162028.0,49.6765,49.7795,49.6109,49.714,162028.0
2022-03-09 15:55:00,53.06,53.08,52.98,53.05,370778.0,49.714,49.7327,49.639,49.7046,370778.0
2022-03-10 09:30:00,53.1,53.11,52.44,52.49,149308.0,49.7514,49.7608,49.133,49.1799,149308.0
2022-03-10 09:35:00,52.47,52.52,52.06,52.11,61567.0,49.1612,49.208,48.777,48.8239,61567.0
2022-03-10 09:40:00,52.12,52.12,51.93,52.1,87620.0,48.8332,48.8332,48.6552,48.8145,87620.0
2022-03-10 09:45:00,52.08,52.15,51.81,51.95,73947.0,48.7958,48.8613,48.5428,48.6739,73947.0
2022-03-10 09:50:00,51.97,52.1,51.88,51.98,65139.0,48.6927,48.8145,48.6084,48.7021,65139.0
2022-03-10 09:55:00,51.95,52.28,51.95,52.1,69755.0,48.6739,48.9831,48.6739,48.8145,69755.0
2022-03-10 10:00:00,52.1,52.25,51.87,51.93,100225.0,48.8145,48.955,48.599,48.6552,100225.0
2022-03-10 10:05:00,51.94,52.05,51.91,52.05,92244.0,48.6646,48.7676,48.6365,48.7676,92244.0
2022-03-10 10:10:00,52.05,52.35,52.05,52.3,76373.0,48.7676,49.0487,48.7676,49.0019,76373.0
2022-03-10 10:15:00,52.28,52.4,52.25,52.4,140648.0,48.9831,49.0956,48.955,49.0956,140648.0
2022-03-10 10:20:00,52.39,52.4,52.16,52.23,38394.0,49.0862,49.0956,48.8707,48.9363,38394.0
2022-03-10 10:25:00,52.23,52.3,52.01,52.02,56361.0,48.9363,49.0019,48.7302,48.7395,56361.0
2022-03-10 10:30:00,52.0,52.01,51.55,51.61,66006.0,48.7208,48.7302,48.2992,48.3554,66006.0
2022-03-10 10:35:00,51.6,51.76,51.59,51.64,32747.0,48.346,48.4959,48.3367,48.3835,32747.0
2022-03-10 10:40:00,51.63,51.74,51.55,51.63,49632.0,48.3741,48.4772,48.2992,48.3741,49632.0
2022-03-10 10:45:00,51.63,51.8,51.6,51.72,45522.0,48.3741,48.5334,48.346,48.4585,45522.0
2022-03-10 10:50:00,51.71,51.79,51.44,51.45,38659.0,48.4491,48.524,48.1961,48.2055,38659.0
2022-03-10 10:55:00,51.46,51.58,51.42,51.47,33971.0,48.2148,48.3273,48.1774,48.2242,33971.0
2022-03-10 11:00:00,51.48,51.52,51.36,51.48,37059.0,48.2336,48.2711,48.1212,48.2336,37059.0
2022-03-10 11:05:00,51.47,51.52,51.39,51.49,44898.0,48.2242,48.2711,48.1493,48.243,44898.0
2022-03-10 11:10:00,51.5,51.71,51.49,51.69,39492.0,48.2523,48.4491,48.243,48.4303,39492.0
2022-03-10 11:15:00,51.68,51.87,51.67,51.76,125883.0,48.421,48.599,48.4116,48.4959,125883.0
2022-03-10 11:20:00,51.74,51.77,51.55,51.67,32747.0,48.4772,48.5053,48.2992,48.4116,32747.0
2022-03-10 11:25:00,51.68,51.76,51.54,51.69,32211.0,48.421,48.4959,48.2898,48.4303,32211.0
2022-03-10 11:30:00,51.71,51.77,51.64,51.7,51894.0,48.4491,48.5053,48.3835,48.4397,51894.0
2022-03-10 11:35:00,51.73,52.79,51.7,52.62,542225.0,48.4678,49.461,48.4397,49.3017,542225.0
2022-03-10 11:40:00,52.59,54.36,52.57,54.1,1190429.0,49.2736,50.932,49.2549,50.6884,1190429.0
2022-03-10 11:45:00,54.07,54.81,54.05,54.78,968556.0,50.6603,51.3536,50.6415,51.3255,968556.0
2022-03-10 11:50:00,54.81,55.48,54.3,54.46,807706.0,51.3536,51.9813,50.8758,51.0257,807706.0
2022-03-10 11:55:00,54.44,54.51,54.15,54.41,182767.0,51.0069,51.0725,50.7352,50.9788,182767.0
2022-03-10 12:00:00,54.33,54.52,54.28,54.3,134140.0,50.9039,51.0819,50.857,50.8758,134140.0
2022-03-10 12:05:00,54.28,54.35,54.03,54.05,125838.0,50.857,50.9226,50.6228,50.6415,125838.0
2022-03-10 12:10:00,54.05,54.47,54.0,54.4,170931.0,50.6415,51.035,50.5947,50.9694,170931.0
2022-03-10 12:15:00,54.44,54.5,54.22,54.3,140660.0,51.0069,51.0631,50.8008,50.8758,140660.0
2022-03-10 12:20:00,54.31,54.73,54.3,54.65,306355.0,50.8851,51.2786,50.8758,51.2037,306355.0
2022-03-10 12:25:00,54.65,54.65,54.23,54.28,75444.0,51.2037,51.2037,50.8102,50.857,75444.0
2022-03-10 12:30:00,54.29,54.33,54.18,54.33,86198.0,50.8664,50.9039,50.7633,50.9039,86198.0
2022-03-10 12:35:00,54.33,54.37,53.81,53.81,87264.0,50.9039,50.9413,50.4167,50.4167,87264.0
2022-03-10 12:40:00,53.82,54.0,53.8,54.0,62222.0,50.426,50.5947,50.4073,50.5947,62222.0
2022-03-10 12:45:00,54.0,54.02,53.93,54.02,101495.0,50.5947,50.6134,50.5291,50.6134,101495.0
2022-03-10 12:50:00,54.01,54.04,53.8,54.04,93963.0,50.604,50.6321,50.4073,50.6321,93963.0
2022-03-10 12:55:00,54.04,54.27,54.03,54.2,124137.0,50.6321,50.8476,50.6228,50.7821,124137.0
2022-03-10 13:00:00,54.2,54.23,53.84,53.84,127833.0,50.7821,50.8102,50.4448,50.4448,127833.0
2022-03-10 13:05:00,53.83,54.0,53.82,53.95,51567.0,50.4354,50.5947,50.426,50.5478,51567.0
2022-03-10 13:10:00,53.96,54.0,53.91,53.92,30142.0,50.5572,50.5947,50.5103,50.5197,30142.0
2022-03-10 13:15:00,53.92,53.94,53.76,53.88,39673.0,50.5197,50.5385,50.3698,50.4822,39673.0
2022-03-10 13:20:00,53.87,53.88,53.72,53.76,59409.0,50.4729,50.4822,50.3323,50.3698,59409.0
2022-03-10 13:25:00,53.77,53.96,53.76,53.9,66061.0,50.3792,50.5572,50.3698,50.501,66061.0
2022-03-10 13:30:00,53.9,53.96,53.81,53.95,92784.0,50.501,50.5572,50.4167,50.5478,92784.0
2022-03-10 13:35:00,53.94,53.94,53.71,53.78,102586.0,50.5385,50.5385,50.323,50.3885,102586.0
2022-03-10 13:40:00,53.79,53.81,53.68,53.8,36487.0,50.3979,50.4167,50.2949,50.4073,36487.0
2022-03-10 13:45:00,53.77,53.94,53.77,53.89,102289.0,50.3792,50.5385,50.3792,50.4916,102289.0
2022-03-10 13:50:00,53.9,53.96,53.87,53.94,56713.0,50.501,50.5572,50.4729,50.5385,56713.0
2022-03-10 13:55:00,53.95,54.2,52.79,53.66,629793.0,50.5478,50.7821,49.461,50.2761,629793.0
2022-03-10 14:00:00,53.66,54.2,53.43,53.94,641409.0,50.2761,50.7821,50.0606,50.5385,641409.0
2022-03-10 14:05:00,53.92,54.05,52.93,52.97,461490.0,50.5197,50.6415,49.5921,49.6296,461490.0
2022-03-10 14:10:00,52.92,52.99,51.28,51.32,760878.0,49.5828,49.6484,48.0462,48.0837,760878.0
2022-03-10 14:15:00,51.32,52.8,51.29,52.61,699995.0,48.0837,49.4703,48.0556,49.2923,699995.0
2022-03-10 14:20:00,52.61,52.65,52.04,52.08,307031.0,49.2923,49.3298,48.7583,48.7958,307031.0
2022-03-10 14:25:00,52.1,52.5,52.08,52.47,232891.0,48.8145,49.1893,48.7958,49.1612,232891.0
2022-03-10 14:30:00,52.46,52.68,52.38,52.46,203476.0,49.1518,49.3579,49.0768,49.1518,203476.0
2022-03-10 14:35:00,52.46,52.82,52.29,52.72,204476.0,49.1518,49.4891,48.9925,49.3954,204476.0
2022-03-10 14:40:00,52.72,52.92,52.66,52.85,157772.0,49.3954,49.5828,49.3392,49.5172,157772.0
2022-03-10 14:45:00,52.84,53.07,52.75,53.03,132044.0,49.5078,49.7233,49.4235,49.6858,132044.0
2022-03-10 14:50:00,53.02,53.03,52.79,52.84,89473.0,49.6765,49.6858,49.461,49.5078,89473.0
2022-03-10 14:55:00,52.82,52.85,52.56,52.85,135527.0,49.4891,49.5172,49.2455,49.5172,135527.0
2022-03-10 15:00:00,52.86,52.88,52.49,52.5,76521.0,49.5266,49.5453,49.1799,49.1893,76521.0
2022-03-10 15:05:00,52.52,52.58,52.42,52.43,69800.0,49.208,49.2642,49.1143,49.1237,69800.0
2022-03-10 15:10:00,52.42,52.62,52.39,52.55,73602.0,49.1143,49.3017,49.0862,49.2361,73602.0
2022-03-10 15:15:00,52.56,52.58,52.34,52.42,123161.0,49.2455,49.2642,49.0394,49.1143,123161.0
2022-03-10 15:20:00,52.42,52.62,52.36,52.59,137212.0,49.1143,49.3017,49.0581,49.2736,137212.0
2022-03-10 15:25:00,52.59,52.66,52.48,52.56,185280.0,49.2736,49.3392,49.1705,49.2455,185280.0
2022-03-10 15:30:00,52.57,52.63,52.49,52.55,131332.0,49.2549,49.3111,49.1799,49.2361,131332.0
2022-03-10 15:35:00,52.54,52.57,52.39,52.41,165253.0,49.2267,49.2549,49.0862,49.1049,165253.0
2022-03-10 15:40:00,52.42,52.47,52.24,52.29,288524.0,49.1143,49.1612,48.9457,48.9925,288524.0
2022-03-10 15:45:00,52.29,52.29,52.12,52.14,380164.0,48.9925,48.9925,48.8332,48.852,380164.0
2022-03-10 15:50:00,52.14,52.44,52.13,52.35,432683.0,48.852,49.133,48.8426,49.0487,432683.0
2022-03-10 15:55:00,52.35,52.49,52.3,52.34,578499.0,49.0487,49.1799,49.0019,49.0394,578499.0
2022-03-11 09:30:00,52.9,52.9,51.89,51.98,199737.0,49.564,49.564,48.6177,48.7021,199737.0
2022-03-11 09:35:00,52.01,52.1,51.69,51.87,100478.0,48.7302,48.8145,48.4303,48.599,100478.0
2022-03-11 09:40:00,51.8,52.0,51.5,51.51,72047.0,48.5334,48.7208,48.2523,48.2617,72047.0
2022-03-11 09:45:00,51.55,51.64,51.35,51.59,76644.0,48.2992,48.3835,48.1118,48.3367,76644.0
2022-03-11 09:50:00,51.57,51.8,51.33,51.38,164837.0,48.3179,48.5334,48.093,48.1399,164837.0
2022-03-11 09:55:00,51.38,51.53,51.25,51.49,53823.0,48.1399,48.2804,48.0181,48.243,53823.0
2022-03-11 10:00:00,51.49,51.58,51.35,51.51,49986.0,48.243,48.3273,48.1118,48.2617,49986.0
2022-03-11 10:05:00,51.53,51.67,51.4,51.43,54919.0,48.2804,48.4116,48.1586,48.1867,54919.0
2022-03-11 10:10:00,51.44,51.52,51.34,51.37,44506.0,48.1961,48.2711,48.1024,48.1305,44506.0
2022-03-11 10:15:00,51.35,51.38,51.15,51.17,60500.0,48.1118,48.1399,47.9244,47.9431,60500.0
2022-03-11 10:20:00,51.15,51.17,50.79,50.99,62789.0,47.9244,47.9431,47.5871,47.7745,62789.0
2022-03-11 10:25:00,50.97,51.08,50.96,50.98,52094.0,47.7557,47.8588,47.7464,47.7651,52094.0
2022-03-11 10:30:00,50.99,51.09,50.89,50.89,102242.0,47.7745,47.8682,47.6808,47.6808,102242.0
2022-03-11 10:35:00,50.9,51.23,50.88,51.17,55710.0,47.6902,47.9994,47.6714,47.9431,55710.0
2022-03-11 10:40:00,51.17,51.23,51.06,51.12,53670.0,47.9431,47.9994,47.8401,47.8963,53670.0
2022-03-11 10:45:00,51.14,51.58,51.14,51.54,98912.0,47.915,48.3273,47.915,48.2898,98912.0
2022-03-11 10:50:00,51.54,51.75,51.49,51.65,99217.0,48.2898,48.4866,48.243,48.3929,99217.0
2022-03-11 10:55:00,51.66,51.87,51.63,51.74,77436.0,48.4022,48.599,48.3741,48.4772,77436.0
2022-03-11 11:00:00,51.74,51.81,51.59,51.6,68138.0,48.4772,48.5428,48.3367,48.346,68138.0
2022-03-11 11:05:00,51.6,51.62,51.55,51.55,49625.0,48.346,48.3648,48.2992,48.2992,49625.0
2022-03-11 11:10:00,51.56,51.58,51.26,51.31,81461.0,48.3085,48.3273,48.0275,48.0743,81461.0
2022-03-11 11:15:00,51.31,51.62,51.3,51.55,108542.0,48.0743,48.3648,48.0649,48.2992,108542.0
2022-03-11 11:20:00,51.56,51.68,51.45,51.52,170471.0,48.3085,48.421,48.2055,48.2711,170471.0
2022-03-11 11:25:00,51.51,51.61,51.43,51.48,58946.0,48.2617,48.3554,48.1867,48.2336,58946.0
2022-03-11 11:30:00,51.48,51.54,51.35,51.4,55776.0,48.2336,48.2898,48.1118,48.1586,55776.0
2022-03-11 11:35:00,51.4,51.5,51.3,51.5,58944.0,48.1586,48.2523,48.0649,48.2523,58944.0
2022-03-11 11:40:00,51.49,51.83,51.47,51.76,88126.0,48.243,48.5615,48.2242,48.4959,88126.0
2022-03-11 11:45:00,51.75,51.79,51.56,51.59,43660.0,48.4866,48.524,48.3085,48.3367,43660.0
2022-03-11 11:50:00,51.59,51.64,51.52,51.54,31990.0,48.3367,48.3835,48.2711,48.2898,31990.0
2022-03-11 11:55:00,51.53,51.61,51.42,51.43,44926.0,48.2804,48.3554,48.1774,48.1867,44926.0
2022-03-11 12:00:00,51.43,51.45,51.27,51.37,34877.0,48.1867,48.2055,48.0368,48.1305,34877.0
2022-03-11 12:05:00,51.37,51.43,51.3,51.33,45149.0,48.1305,48.1867,48.0649,48.093,45149.0
2022-03-11 12:10:00,51.33,51.37,51.22,51.27,32357.0,48.093,48.1305,47.99,48.0368,32357.0
2022-03-11 12:15:00,51.27,51.48,51.24,51.47,51935.0,48.0368,48.2336,48.0087,48.2242,51935.0
2022-03-11 12:20:00,51.46,51.52,51.37,51.38,33356.0,48.2148,48.2711,48.1305,48.1399,33356.0
2022-03-11 12:25:00,51.38,51.43,51.31,51.33,40250.0,48.1399,48.1867,48.0743,48.093,40250.0
2022-03-11 12:30:00,51.33,51.48,51.31,51.38,41826.0,48.093,48.2336,48.0743,48.1399,41826.0
2022-03-11 12:35:00,51.36,51.36,51.19,51.21,38653.0,48.1212,48.1212,47.9619,47.9806,38653.0
2022-03-11 12:40:00,51.22,51.3,51.21,51.28,50531.0,47.99,48.0649,47.9806,48.0462,50531.0
2022-03-11 12:45:00,51.28,51.28,51.14,51.18,31538.0,48.0462,48.0462,47.915,47.9525,31538.0
2022-03-11 12:50:00,51.18,51.19,51.15,51.17,22502.0,47.9525,47.9619,47.9244,47.9431,22502.0
2022-03-11 12:55:00,51.16,51.3,51.12,51.22,42918.0,47.9338,48.0649,47.8963,47.99,42918.0
2022-03-11 13:00:00,51.21,51.28,51.17,51.27,26452.0,47.9806,48.0462,47.9431,48.0368,26452.0
2022-03-11 13:05:00,51.27,51.34,51.15,51.17,45035.0,48.0368,48.1024,47.9244,47.9431,45035.0
2022-03-11 13:10:00,51.18,51.24,51.05,51.09,53158.0,47.9525,48.0087,47.8307,47.8682,53158.0
2022-03-11 13:15:00,51.1,51.39,51.09,51.36,49652.0,47.8776,48.1493,47.8682,48.1212,49652.0
2022-03-11 13:20:00,51.35,51.51,51.34,51.46,44077.0,48.1118,48.2617,48.1024,48.2148,44077.0
2022-03-11 13:25:00,51.46,51.46,51.35,51.37,28017.0,48.2148,48.2148,48.1118,48.1305,28017.0
2022-03-11 13:30:00,51.37,51.39,51.27,51.27,45033.0,48.1305,48.1493,48.0368,48.0368,45033.0
2022-03-11 13:35:00,51.26,51.27,51.17,51.17,27566.0,48.0275,48.0368,47.9431,47.9431,27566.0
2022-03-11 13:40:00,51.18,51.26,51.15,51.16,36148.0,47.9525,48.0275,47.9244,47.9338,36148.0
2022-03-11 13:45:00,51.15,51.18,51.1,51.15,44459.0,47.9244,47.9525,47.8776,47.9244,44459.0
2022-03-11 13:50:00,51.15,51.21,50.99,51.0,72521.0,47.9244,47.9806,47.7745,47.7839,72521.0
2022-03-11 13:55:00,51.0,51.01,50.83,50.86,49396.0,47.7839,47.7932,47.6246,47.6527,49396.0
2022-03-11 14:00:00,50.86,50.86,50.76,50.84,69103.0,47.6527,47.6527,47.559,47.6339,69103.0
2022-03-11 14:05:00,50.84,50.86,50.68,50.69,49843.0,47.6339,47.6527,47.484,47.4934,49843.0
2022-03-11 14:10:00,50.69,51.04,50.6,51.01,287807.0,47.4934,47.8213,47.4091,47.7932,287807.0
2022-03-11 14:15:00,51.01,51.15,50.84,50.85,141679.0,47.7932,47.9244,47.6339,47.6433,141679.0
2022-03-11 14:20:00,50.83,50.98,50.83,50.97,61634.0,47.6246,47.7651,47.6246,47.7557,61634.0
2022-03-11 14:25:00,50.97,51.14,50.95,51.12,73154.0,47.7557,47.915,47.737,47.8963,73154.0
2022-03-11 14:30:00,51.13,51.14,50.92,50.92,54328.0,47.9057,47.915,47.7089,47.7089,54328.0
2022-03-11 14:35:00,50.92,50.92,50.74,50.74,48545.0,47.7089,47.7089,47.5403,47.5403,48545.0
2022-03-11 14:40:00,50.75,50.77,50.64,50.72,59913.0,47.5496,47.5684,47.4466,47.5215,59913.0
2022-03-11 14:45:00,50.73,50.73,50.62,50.7,37265.0,47.5309,47.5309,47.4278,47.5028,37265.0
2022-03-11 14:50:00,50.69,50.69,50.55,50.59,32077.0,47.4934,47.4934,47.3622,47.3997,32077.0
2022-03-11 14:55:00,50.6,50.81,50.58,50.81,106915.0,47.4091,47.6058,47.3903,47.6058,106915.0
2022-03-11 15:00:00,50.81,50.81,50.64,50.77,121262.0,47.6058,47.6058,47.4466,47.5684,121262.0
2022-03-11 15:05:00,50.77,50.85,50.69,50.8,136465.0,47.5684,47.6433,47.4934,47.5965,136465.0
2022-03-11 15:10:00,50.81,50.84,50.68,50.7,45126.0,47.6058,47.6339,47.484,47.5028,45126.0
2022-03-11 15:15:00,50.71,50.73,50.62,50.63,58502.0,47.5121,47.5309,47.4278,47.4372,58502.0
2022-03-11 15:20:00,50.62,50.81,50.6,50.71,140364.0,47.4278,47.6058,47.4091,47.5121,140364.0
2022-03-11 15:25:00,50.7,50.74,50.64,50.66,67947.0,47.5028,47.5403,47.4466,47.4653,67947.0
2022-03-11 15:30:00,50.65,50.72,50.56,50.56,100358.0,47.4559,47.5215,47.3716,47.3716,100358.0
2022-03-11 15:35:00,50.56,50.66,50.51,50.52,129633.0,47.3716,47.4653,47.3248,47.3341,129633.0
2022-03-11 15:40:00,50.51,50.52,50.36,50.39,212227.0,47.3248,47.3341,47.1842,47.2123,212227.0
2022-03-11 15:45:00,50.39,50.4,50.22,50.24,232516.0,47.2123,47.2217,47.053,47.0718,232516.0
2022-03-11 15:50:00,50.25,50.29,50.16,50.18,362056.0,47.0812,47.1186,46.9968,47.0156,362056.0
2022-03-11 15:55:00,50.18,50.22,50.0,50.07,647439.0,47.0156,47.053,46.8469,46.9125,647439.0
2022-03-14 09:30:00,50.2,51.1,50.01,51.0,276950.0,47.0343,47.8776,46.8563,47.7839,276950.0
2022-03-14 09:35:00,51.05,51.62,50.86,51.59,148372.0,47.8307,48.3648,47.6527,48.3367,148372.0
2022-03-14 09:40:00,51.61,51.84,51.25,51.73,147900.0,48.3554,48.5709,48.0181,48.4678,147900.0
2022-03-14 09:45:00,51.76,52.32,51.62,52.32,131614.0,48.4959,49.0206,48.3648,49.0206,131614.0
2022-03-14 09:50:00,52.28,52.57,52.25,52.42,147281.0,48.9831,49.2549,48.955,49.1143,147281.0
2022-03-14 09:55:00,52.44,52.55,51.91,51.94,148904.0,49.133,49.2361,48.6365,48.6646,148904.0
2022-03-14 10:00:00,51.93,52.51,51.83,52.4,150117.0,48.6552,49.1986,48.5615,49.0956,150117.0
2022-03-14 10:05:00,52.39,52.52,52.21,52.36,130506.0,49.0862,49.208,48.9176,49.0581,130506.0
2022-03-14 10:10:00,52.36,52.47,52.32,52.35,76256.0,49.0581,49.1612,49.0206,49.0487,76256.0
2022-03-14 10:15:00,52.34,52.42,52.2,52.29,80011.0,49.0394,49.1143,48.9082,48.9925,80011.0
2022-03-14 10:20:00,52.3,52.76,52.3,52.69,64418.0,49.0019,49.4329,49.0019,49.3673,64418.0
2022-03-14 10:25:00,52.72,52.9,52.59,52.61,66491.0,49.3954,49.564,49.2736,49.2923,66491.0
2022-03-14 10:30:00,52.61,52.61,52.37,52.6,102070.0,49.2923,49.2923,49.0675,49.283,102070.0
2022-03-14 10:35:00,52.61,52.65,52.45,52.57,80010.0,49.2923,49.3298,49.1424,49.2549,80010.0
2022-03-14 10:40:00,52.6,52.97,52.6,52.73,81395.0,49.283,49.6296,49.283,49.4048,81395.0
2022-03-14 10:45:00,52.74,52.89,52.71,52.84,68178.0,49.4141,49.5547,49.386,49.5078,68178.0
2022-03-14 10:50:00,52.86,53.14,52.81,53.14,75368.0,49.5266,49.7889,49.4797,49.7889,75368.0
2022-03-14 10:55:00,53.16,53.25,52.96,53.09,96518.0,49.8076,49.892,49.6203,49.7421,96518.0
2022-03-14 11:00:00,53.12,53.15,52.9,52.94,59125.0,49.7702,49.7983,49.564,49.6015,59125.0
2022-03-14 11:05:00,52.95,53.04,52.9,53.0,46560.0,49.6109,49.6952,49.564,49.6577,46560.0
2022-03-14 11:10:00,52.98,53.0,52.83,52.88,44817.0,49.639,49.6577,49.4985,49.5453,44817.0
2022-03-14 11:15:00,52.87,53.12,52.87,53.06,53922.0,49.5359,49.7702,49.5359,49.714,53922.0
2022-03-14 11:20:00,53.05,53.16,52.95,53.1,45023.0,49.7046,49.8076,49.6109,49.7514,45023.0
2022-03-14 11:25:00,53.08,53.1,52.66,52.77,77387.0,49.7327,49.7514,49.3392,49.4422,77387.0
2022-03-14 11:30:00,52.75,52.76,52.53,52.65,48434.0,49.4235,49.4329,49.2174,49.3298,48434.0
2022-03-14 11:35:00,52.65,52.66,52.33,52.4,29094.0,49.3298,49.3392,49.03,49.0956,29094.0
2022-03-14 11:40:00,52.4,52.62,52.4,52.51,94130.0,49.0956,49.3017,49.0956,49.1986,94130.0
2022-03-14 11:45:00,52.54,52.56,52.44,52.51,60637.0,49.2267,49.2455,49.133,49.1986,60637.0
2022-03-14 11:50:00,52.51,52.63,52.43,52.6,77819.0,49.1986,49.3111,49.1237,49.283,77819.0
2022-03-14 11:55:00,52.6,52.68,52.47,52.6,74916.0,49.283,49.3579,49.1612,49.283,74916.0
2022-03-14 12:00:00,52.6,52.6,52.38,52.42,45029.0,49.283,49.283,49.0768,49.1143,45029.0
2022-03-14 12:05:00,52.42,52.49,52.37,52.44,44765.0,49.1143,49.1799,49.0675,49.133,44765.0
2022-03-14 12:10:00,52.45,52.55,52.4,52.5,52303.0,49.1424,49.2361,49.0956,49.1893,52303.0
2022-03-14 12:15:00,52.5,52.68,52.43,52.65,64178.0,49.1893,49.3579,49.1237,49.3298,64178.0
2022-03-14 12:20:00,52.65,52.65,52.45,52.51,31495.0,49.3298,49.3298,49.1424,49.1986,31495.0
2022-03-14 12:25:00,52.48,52.54,52.43,52.45,40808.0,49.1705,49.2267,49.1237,49.1424,40808.0
2022-03-14 12:30:00,52.44,52.53,52.43,52.46,40761.0,49.133,49.2174,49.1237,49.1518,40761.0
2022-03-14 12:35:00,52.46,52.61,52.35,52.5,41207.0,49.1518,49.2923,49.0487,49.1893,41207.0
2022-03-14 12:40:00,52.5,52.61,52.47,52.49,40078.0,49.1893,49.2923,49.1612,49.1799,40078.0
2022-03-14 12:45:00,52.48,52.54,52.36,52.45,55799.0,49.1705,49.2267,49.0581,49.1424,55799.0
2022-03-14 12:50:00,52.46,52.49,52.37,52.42,48743.0,49.1518,49.1799,49.0675,49.1143,48743.0
2022-03-14 12:55:00,52.43,52.58,52.43,52.5,57846.0,49.1237,49.2642,49.1237,49.1893,57846.0
2022-03-14 13:00:00,52.49,52.53,52.41,52.43,46828.0,49.1799,49.2174,49.1049,49.1237,46828.0
2022-03-14 13:05:00,52.43,52.55,52.41,52.46,47419.0,49.1237,49.2361,49.1049,49.1518,47419.0
2022-03-14 13:10:00,52.47,52.49,52.28,52.42,90446.0,49.1612,49.1799,48.9831,49.1143,90446.0
2022-03-14 13:15:00,52.41,52.55,52.41,52.52,47234.0,49.1049,49.2361,49.1049,49.208,47234.0
2022-03-14 13:20:00,52.51,52.58,52.46,52.54,51999.0,49.1986,49.2642,49.1518,49.2267,51999.0
2022-03-14 13:25:00,52.55,52.59,52.44,52.44,40336.0,49.2361,49.2736,49.133,49.133,40336.0
2022-03-14 13:30:00,52.46,52.49,52.24,52.35,53523.0,49.1518,49.1799,48.9457,49.0487,53523.0
2022-03-14 13:35:00,52.32,52.42,52.26,52.35,40981.0,49.0206,49.1143,48.9644,49.0487,40981.0
2022-03-14 13:40:00,52.35,52.4,52.22,52.34,80036.0,49.0487,49.0956,48.9269,49.0394,80036.0
2022-03-14 13:45:00,52.34,52.46,52.3,52.35,49408.0,49.0394,49.1518,49.0019,49.0487,49408.0
2022-03-14 13:50:00,52.36,52.55,52.36,52.44,61534.0,49.0581,49.2361,49.0581,49.133,61534.0
2022-03-14 13:55:00,52.44,52.5,52.3,52.33,66759.0,49.133,49.1893,49.0019,49.03,66759.0
2022-03-14 14:00:00,52.32,52.32,52.26,52.28,34516.0,49.0206,49.0206,48.9644,48.9831,34516.0
2022-03-14 14:05:00,52.29,52.32,52.21,52.23,46162.0,48.9925,49.0206,48.9176,48.9363,46162.0
2022-03-14 14:10:00,52.24,52.39,52.23,52.31,40128.0,48.9457,49.0862,48.9363,49.0112,40128.0
2022-03-14 14:15:00,52.31,52.31,52.06,52.15,60392.0,49.0112,49.0112,48.777,48.8613,60392.0
2022-03-14 14:20:00,52.16,52.25,52.11,52.12,63656.0,48.8707,48.955,48.8239,48.8332,63656.0
2022-03-14 14:25:00,52.13,52.28,52.13,52.22,52554.0,48.8426,48.9831,48.8426,48.9269,52554.0
2022-03-14 14:30:00,52.21,52.27,52.16,52.23,36401.0,48.9176,48.9738,48.8707,48.9363,36401.0
2022-03-14 14:35:00,52.22,52.29,52.22,52.25,67305.0,48.9269,48.9925,48.9269,48.955,67305.0
2022-03-14 14:40:00,52.26,52.3,52.17,52.28,66074.0,48.9644,49.0019,48.8801,48.9831,66074.0
2022-03-14 14:45:00,52.29,52.3,52.13,52.21,56313.0,48.9925,49.0019,48.8426,48.9176,56313.0
2022-03-14 14:50:00,52.22,52.32,52.2,52.32,51978.0,48.9269,49.0206,48.9082,49.0206,51978.0
2022-03-14 14:55:00,52.34,52.4,52.27,52.3,113276.0,49.0394,49.0956,48.9738,49.0019,113276.0
2022-03-14 15:00:00,52.29,52.44,52.26,52.39,85569.0,48.9925,49.133,48.9644,49.0862,85569.0
2022-03-14 15:05:00,52.38,52.44,52.26,52.28,127369.0,49.0768,49.133,48.9644,48.9831,127369.0
2022-03-14 15:10:00,52.28,52.55,52.27,52.53,66720.0,48.9831,49.2361,48.9738,49.2174,66720.0
2022-03-14 15:15:00,52.53,52.64,52.44,52.57,77645.0,49.2174,49.3204,49.133,49.2549,77645.0
2022-03-14 15:20:00,52.56,52.72,52.55,52.7,100768.0,49.2455,49.3954,49.2361,49.3767,100768.0
2022-03-14 15:25:00,52.7,52.71,52.47,52.5,104489.0,49.3767,49.386,49.1612,49.1893,104489.0
2022-03-14 15:30:00,52.5,52.5,52.26,52.32,113553.0,49.1893,49.1893,48.9644,49.0206,113553.0
2022-03-14 15:35:00,52.33,52.41,52.26,52.4,131119.0,49.03,49.1049,48.9644,49.0956,131119.0
2022-03-14 15:40:00,52.41,52.41,52.23,52.28,119938.0,49.1049,49.1049,48.9363,48.9831,119938.0
2022-03-14 15:45:00,52.29,52.42,52.17,52.17,132517.0,48.9925,49.1143,48.8801,48.8801,132517.0
2022-03-14 15:50:00,52.19,52.24,52.05,52.1,167613.0,48.8988,48.9457,48.7676,48.8145,167613.0
2022-03-14 15:55:00,52.1,52.19,52.05,52.08,348222.0,48.8145,48.8988,48.7676,48.7958,348222.0
2022-03-15 09:30:00,52.51,52.87,52.22,52.62,277443.0,49.1986,49.5359,48.9269,49.3017,277443.0
2022-03-15 09:35:00,52.61,53.4,52.61,53.25,141041.0,49.2923,50.0325,49.2923,49.892,141041.0
2022-03-15 09:40:00,53.28,53.29,52.72,53.16,81929.0,49.9201,49.9294,49.3954,49.8076,81929.0
2022-03-15 09:45:00,53.19,53.48,53.0,53.47,122273.0,49.8358,50.1075,49.6577,50.0981,122273.0
2022-03-15 09:50:00,53.47,53.83,53.27,53.75,106672.0,50.0981,50.4354,49.9107,50.3604,106672.0
2022-03-15 09:55:00,53.73,54.12,53.7,53.81,112747.0,50.3417,50.7071,50.3136,50.4167,112747.0
2022-03-15 10:00:00,53.82,54.02,53.67,53.9,108560.0,50.426,50.6134,50.2855,50.501,108560.0
2022-03-15 10:05:00,53.92,54.01,53.74,53.99,91673.0,50.5197,50.604,50.3511,50.5853,91673.0
2022-03-15 10:10:00,54.0,54.04,53.78,53.88,129404.0,50.5947,50.6321,50.3885,50.4822,129404.0
2022-03-15 10:15:00,53.89,54.14,53.74,54.11,75538.0,50.4916,50.7258,50.3511,50.6977,75538.0
2022-03-15 10:20:00,54.11,54.21,53.93,54.21,68514.0,50.6977,50.7914,50.5291,50.7914,68514.0
2022-03-15 10:25:00,54.2,54.32,54.06,54.14,68952.0,50.7821,50.8945,50.6509,50.7258,68952.0
2022-03-15 10:30:00,54.15,54.37,54.13,54.14,97988.0,50.7352,50.9413,50.7165,50.7258,97988.0
2022-03-15 10:35:00,54.12,54.39,54.12,54.39,74569.0,50.7071,50.9601,50.7071,50.9601,74569.0
2022-03-15 10:40:00,54.4,54.56,54.33,54.4,85707.0,50.9694,51.1194,50.9039,50.9694,85707.0
2022-03-15 10:45:00,54.39,54.47,54.19,54.26,94027.0,50.9601,51.035,50.7727,50.8383,94027.0
2022-03-15 10:50:00,54.24,54.26,54.07,54.12,84777.0,50.8195,50.8383,50.6603,50.7071,84777.0
2022-03-15 10:55:00,54.12,54.15,53.94,54.02,83608.0,50.7071,50.7352,50.5385,50.6134,83608.0
2022-03-15 11:00:00,54.02,54.13,53.97,54.12,52692.0,50.6134,50.7165,50.5666,50.7071,52692.0
2022-03-15 11:05:00,54.12,54.16,53.87,54.02,64713.0,50.7071,50.7446,50.4729,50.6134,64713.0
2022-03-15 11:10:00,54.03,54.03,53.72,53.78,81862.0,50.6228,50.6228,50.3323,50.3885,81862.0
2022-03-15 11:15:00,53.76,53.95,53.66,53.93,61944.0,50.3698,50.5478,50.2761,50.5291,61944.0
2022-03-15 11:20:00,53.93,53.93,53.67,53.69,45081.0,50.5291,50.5291,50.2855,50.3042,45081.0
2022-03-15 11:25:00,53.7,53.79,53.55,53.6,56499.0,50.3136,50.3979,50.1731,50.2199,56499.0
2022-03-15 11:30:00,53.61,53.64,53.51,53.64,36098.0,50.2293,50.2574,50.1356,50.2574,36098.0
2022-03-15 11:35:00,53.64,53.67,53.5,53.54,86938.0,50.2574,50.2855,50.1262,50.1637,86938.0
2022-03-15 11:40:00,53.54,53.84,53.52,53.83,69329.0,50.1637,50.4448,50.1449,50.4354,69329.0
2022-03-15 11:45:00,53.82,53.88,53.77,53.79,74882.0,50.426,50.4822,50.3792,50.3979,74882.0
2022-03-15 11:50:00,53.8,53.99,53.75,53.79,61814.0,50.4073,50.5853,50.3604,50.3979,61814.0
2022-03-15 11:55:00,53.81,53.81,53.43,53.52,112462.0,50.4167,50.4167,50.0606,50.1449,112462.0
2022-03-15 12:00:00,53.51,53.59,53.32,53.57,91444.0,50.1356,50.2105,49.9576,50.1918,91444.0
2022-03-15 12:05:00,53.57,53.73,53.55,53.65,78085.0,50.1918,50.3417,50.1731,50.2667,78085.0
2022-03-15 12:10:00,53.64,53.7,53.6,53.67,40616.0,50.2574,50.3136,50.2199,50.2855,40616.0
2022-03-15 12:15:00,53.67,53.68,53.54,53.66,52370.0,50.2855,50.2949,50.1637,50.2761,52370.0
2022-03-15 12:20:00,53.66,53.77,53.58,53.77,54272.0,50.2761,50.3792,50.2012,50.3792,54272.0
2022-03-15 12:25:00,53.77,53.82,53.66,53.66,48893.0,50.3792,50.426,50.2761,50.2761,48893.0
2022-03-15 12:30:00,53.67,53.71,53.55,53.62,25884.0,50.2855,50.323,50.1731,50.2386,25884.0
2022-03-15 12:35:00,53.63,53.73,53.63,53.71,31208.0,50.248,50.3417,50.248,50.323,31208.0
2022-03-15 12:40:00,53.71,53.75,53.59,53.6,38838.0,50.323,50.3604,50.2105,50.2199,38838.0
2022-03-15 12:45:00,53.6,53.68,53.56,53.57,39604.0,50.2199,50.2949,50.1824,50.1918,39604.0
2022-03-15 12:50:00,53.57,53.6,53.47,53.55,54484.0,50.1918,50.2199,50.0981,50.1731,54484.0
2022-03-15 12:55:00,53.54,53.62,53.49,53.6,32162.0,50.1637,50.2386,50.1168,50.2199,32162.0
2022-03-15 13:00:00,53.61,53.73,53.59,53.73,39143.0,50.2293,50.3417,50.2105,50.3417,39143.0
2022-03-15 13:05:00,53.73,53.77,53.67,53.72,39942.0,50.3417,50.3792,50.2855,50.3323,39942.0
2022-03-15 13:10:00,53.71,53.78,53.58,53.58,61160.0,50.323,50.3885,50.2012,50.2012,61160.0
2022-03-15 13:15:00,53.58,53.64,53.5,53.53,36270.0,50.2012,50.2574,50.1262,50.1543,36270.0
2022-03-15 13:20:00,53.53,53.61,53.52,53.56,40662.0,50.1543,50.2293,50.1449,50.1824,40662.0
2022-03-15 13:25:00,53.57,53.65,53.48,53.51,40675.0,50.1918,50.2667,50.1075,50.1356,40675.0
2022-03-15 13:30:00,53.51,53.54,53.42,53.5,27771.0,50.1356,50.1637,50.0512,50.1262,27771.0
2022-03-15 13:35:00,53.51,53.53,53.42,53.47,36417.0,50.1356,50.1543,50.0512,50.0981,36417.0
2022-03-15 13:40:00,53.46,53.59,53.44,53.55,36069.0,50.0887,50.2105,50.07,50.1731,36069.0
2022-03-15 13:45:00,53.55,53.61,53.5,53.58,37025.0,50.1731,50.2293,50.1262,50.2012,37025.0
2022-03-15 13:50:00,53.6,53.67,53.56,53.64,28670.0,50.2199,50.2855,50.1824,50.2574,28670.0
2022-03-15 13:55:00,53.64,53.75,53.62,53.68,36205.0,50.2574,50.3604,50.2386,50.2949,36205.0
2022-03-15 14:00:00,53.65,53.79,53.61,53.61,50696.0,50.2667,50.3979,50.2293,50.2293,50696.0
2022-03-15 14:05:00,53.61,53.66,53.56,53.58,44292.0,50.2293,50.2761,50.1824,50.2012,44292.0
2022-03-15 14:10:00,53.58,53.58,53.46,53.5,41785.0,50.2012,50.2012,50.0887,50.1262,41785.0
2022-03-15 14:15:00,53.51,53.56,53.37,53.43,53844.0,50.1356,50.1824,50.0044,50.0606,53844.0
2022-03-15 14:20:00,53.42,53.48,53.39,53.43,32886.0,50.0512,50.1075,50.0231,50.0606,32886.0
2022-03-15 14:25:00,53.44,53.47,53.36,53.37,51209.0,50.07,50.0981,49.995,50.0044,51209.0
2022-03-15 14:30:00,53.36,53.54,53.28,53.51,45868.0,49.995,50.1637,49.9201,50.1356,45868.0
2022-03-15 14:35:00,53.49,53.51,53.41,53.41,33593.0,50.1168,50.1356,50.0419,50.0419,33593.0
2022-03-15 14:40:00,53.41,53.51,53.41,53.49,49951.0,50.0419,50.1356,50.0419,50.1168,49951.0
2022-03-15 14:45:00,53.5,53.62,53.5,53.55,40563.0,50.1262,50.2386,50.1262,50.1731,40563.0
2022-03-15 14:50:00,53.56,53.65,53.53,53.61,51693.0,50.1824,50.2667,50.1543,50.2293,51693.0
2022-03-15 14:55:00,53.61,53.7,53.58,53.7,39176.0,50.2293,50.3136,50.2012,50.3136,39176.0
2022-03-15 15:00:00,53.68,53.74,53.61,53.7,33293.0,50.2949,50.3511,50.2293,50.3136,33293.0
2022-03-15 15:05:00,53.69,53.75,53.68,53.69,49501.0,50.3042,50.3604,50.2949,50.3042,49501.0
2022-03-15 15:10:00,53.7,53.76,53.64,53.69,46120.0,50.3136,50.3698,50.2574,50.3042,46120.0
2022-03-15 15:15:00,53.7,53.9,53.69,53.89,70955.0,50.3136,50.501,50.3042,50.4916,70955.0
2022-03-15 15:20:00,53.9,53.99,53.9,53.98,79454.0,50.501,50.5853,50.501,50.5759,79454.0
2022-03-15 15:25:00,53.97,54.03,53.93,53.94,93637.0,50.5666,50.6228,50.5291,50.5385,93637.0
2022-03-15 15:30:00,53.95,54.15,53.95,54.04,69210.0,50.5478,50.7352,50.5478,50.6321,69210.0
2022-03-15 15:35:00,54.04,54.07,53.94,54.01,74792.0,50.6321,50.6603,50.5385,50.604,74792.0
2022-03-15 15:40:00,54.01,54.02,53.82,53.9,82532.0,50.604,50.6134,50.426,50.501,82532.0
2022-03-15 15:45:00,53.9,53.92,53.81,53.91,106697.0,50.501,50.5197,50.4167,50.5103,106697.0
2022-03-15 15:50:00,53.92,54.01,53.91,53.92,150481.0,50.5197,50.604,50.5103,50.5197,150481.0
2022-03-15 15:55:00,53.92,53.94,53.84,53.92,347525.0,50.5197,50.5385,50.4448,50.5197,347525.0
2022-03-16 09:30:00,53.67,54.71,53.67,54.52,255582.0,50.2855,51.2599,50.2855,51.0819,255582.0
2022-03-16 09:35:00,54.45,54.76,54.39,54.47,92471.0,51.0163,51.3067,50.9601,51.035,92471.0
2022-03-16 09:40:00,54.51,54.75,54.31,54.7,58334.0,51.0725,51.2974,50.8851,51.2505,58334.0
2022-03-16 09:45:00,54.74,54.9,54.42,54.45,72915.0,51.288,51.4379,50.9882,51.0163,72915.0
2022-03-16 09:50:00,54.47,54.47,53.98,53.99,76609.0,51.035,51.035,50.5759,50.5853,76609.0
2022-03-16 09:55:00,53.99,54.1,53.77,53.91,66962.0,50.5853,50.6884,50.3792,50.5103,66962.0
2022-03-16 10:00:00,53.9,54.15,53.69,53.69,92064.0,50.501,50.7352,50.3042,50.3042,92064.0
2022-03-16 10:05:00,53.69,53.84,53.6,53.74,103062.0,50.3042,50.4448,50.2199,50.3511,103062.0
2022-03-16 10:10:00,53.75,54.04,53.7,53.83,59353.0,50.3604,50.6321,50.3136,50.4354,59353.0
2022-03-16 10:15:00,53.85,54.23,53.83,53.94,63044.0,50.4541,50.8102,50.4354,50.5385,63044.0
2022-03-16 10:20:00,53.95,54.01,53.83,53.94,97109.0,50.5478,50.604,50.4354,50.5385,97109.0
2022-03-16 10:25:00,53.94,54.12,53.81,54.08,47842.0,50.5385,50.7071,50.4167,50.6696,47842.0
2022-03-16 10:30:00,54.03,54.08,53.88,54.04,50236.0,50.6228,50.6696,50.4822,50.6321,50236.0
2022-03-16 10:35:00,54.04,54.16,54.0,54.16,54486.0,50.6321,50.7446,50.5947,50.7446,54486.0
2022-03-16 10:40:00,54.16,54.23,53.85,53.92,68203.0,50.7446,50.8102,50.4541,50.5197,68203.0
2022-03-16 10:45:00,53.91,53.96,53.81,53.85,51130.0,50.5103,50.5572,50.4167,50.4541,51130.0
2022-03-16 10:50:00,53.84,53.88,53.7,53.87,50122.0,50.4448,50.4822,50.3136,50.4729,50122.0
2022-03-16 10:55:00,53.86,54.08,53.86,54.06,114212.0,50.4635,50.6696,50.4635,50.6509,114212.0
2022-03-16 11:00:00,54.08,54.22,53.96,54.2,112211.0,50.6696,50.8008,50.5572,50.7821,112211.0
2022-03-16 11:05:00,54.2,54.28,54.13,54.28,58398.0,50.7821,50.857,50.7165,50.857,58398.0
2022-03-16 11:10:00,54.31,54.43,54.28,54.43,45418.0,50.8851,50.9976,50.857,50.9976,45418.0
2022-03-16 11:15:00,54.43,54.58,54.41,54.56,58846.0,50.9976,51.1381,50.9788,51.1194,58846.0
2022-03-16 11:20:00,54.57,54.66,54.53,54.6,45896.0,51.1287,51.2131,51.0912,51.1568,45896.0
2022-03-16 11:25:00,54.61,54.71,54.45,54.45,53738.0,51.1662,51.2599,51.0163,51.0163,53738.0
2022-03-16 11:30:00,54.45,54.46,54.34,54.42,29723.0,51.0163,51.0257,50.9132,50.9882,29723.0
2022-03-16 11:35:00,54.43,54.48,54.36,54.36,26889.0,50.9976,51.0444,50.932,50.932,26889.0
2022-03-16 11:40:00,54.37,54.42,54.26,54.36,49472.0,50.9413,50.9882,50.8383,50.932,49472.0
2022-03-16 11:45:00,54.35,54.4,54.28,54.38,32617.0,50.9226,50.9694,50.857,50.9507,32617.0
2022-03-16 11:50:00,54.38,54.38,54.23,54.29,29370.0,50.9507,50.9507,50.8102,50.8664,29370.0
2022-03-16 11:55:00,54.28,54.36,54.21,54.34,30735.0,50.857,50.932,50.7914,50.9132,30735.0
2022-03-16 12:00:00,54.34,54.39,54.19,54.22,33712.0,50.9132,50.9601,50.7727,50.8008,33712.0
2022-03-16 12:05:00,54.22,54.25,54.13,54.19,31845.0,50.8008,50.8289,50.7165,50.7727,31845.0
2022-03-16 12:10:00,54.21,54.28,54.08,54.08,23649.0,50.7914,50.857,50.6696,50.6696,23649.0
2022-03-16 12:15:00,54.1,54.22,54.06,54.21,34416.0,50.6884,50.8008,50.6509,50.7914,34416.0
2022-03-16 12:20:00,54.21,54.32,54.21,54.23,40774.0,50.7914,50.8945,50.7914,50.8102,40774.0
2022-03-16 12:25:00,54.22,54.25,54.16,54.22,39760.0,50.8008,50.8289,50.7446,50.8008,39760.0
2022-03-16 12:30:00,54.23,54.4,54.15,54.37,49680.0,50.8102,50.9694,50.7352,50.9413,49680.0
2022-03-16 12:35:00,54.38,54.45,54.24,54.25,22604.0,50.9507,51.0163,50.8195,50.8289,22604.0
2022-03-16 12:40:00,54.25,54.44,54.25,54.41,27338.0,50.8289,51.0069,50.8289,50.9788,27338.0
2022-03-16 12:45:00,54.39,54.39,54.19,54.25,27892.0,50.9601,50.9601,50.7727,50.8289,27892.0
2022-03-16 12:50:00,54.27,54.35,54.21,54.28,26488.0,50.8476,50.9226,50.7914,50.857,26488.0
2022-03-16 12:55:00,54.28,54.34,54.27,54.33,14826.0,50.857,50.9132,50.8476,50.9039,14826.0
2022-03-16 13:00:00,54.32,54.38,54.28,54.28,21060.0,50.8945,50.9507,50.857,50.857,21060.0
2022-03-16 13:05:00,54.27,54.28,54.14,54.19,21786.0,50.8476,50.857,50.7258,50.7727,21786.0
2022-03-16 13:10:00,54.18,54.19,54.08,54.1,24373.0,50.7633,50.7727,50.6696,50.6884,24373.0
2022-03-16 13:15:00,54.1,54.14,53.99,54.03,34347.0,50.6884,50.7258,50.5853,50.6228,34347.0
2022-03-16 13:20:00,54.03,54.1,53.98,54.09,20927.0,50.6228,50.6884,50.5759,50.679,20927.0
2022-03-16 13:25:00,54.09,54.15,54.06,54.11,23241.0,50.679,50.7352,50.6509,50.6977,23241.0
2022-03-16 13:30:00,54.09,54.23,54.09,54.18,17731.0,50.679,50.8102,50.679,50.7633,17731.0
2022-03-16 13:35:00,54.17,54.26,54.16,54.2,23251.0,50.754,50.8383,50.7446,50.7821,23251.0
2022-03-16 13:40:00,54.2,54.2,54.1,54.17,18094.0,50.7821,50.7821,50.6884,50.754,18094.0
2022-03-16 13:45:00,54.18,54.27,54.15,54.23,19044.0,50.7633,50.8476,50.7352,50.8102,19044.0
2022-03-16 13:50:00,54.22,54.25,54.12,54.19,24605.0,50.8008,50.8289,50.7071,50.7727,24605.0
2022-03-16 13:55:00,54.19,54.22,54.11,54.13,26682.0,50.7727,50.8008,50.6977,50.7165,26682.0
2022-03-16 14:00:00,54.13,54.13,53.65,53.7,63037.0,50.7165,50.7165,50.2667,50.3136,63037.0
2022-03-16 14:05:00,53.72,53.78,53.49,53.49,38215.0,50.3323,50.3885,50.1168,50.1168,38215.0
2022-03-16 14:10:00,53.51,53.6,53.25,53.25,49323.0,50.1356,50.2199,49.892,49.892,49323.0
2022-03-16 14:15:00,53.27,53.53,53.25,53.49,42398.0,49.9107,50.1543,49.892,50.1168,42398.0
2022-03-16 14:20:00,53.51,53.53,53.31,53.36,62922.0,50.1356,50.1543,49.9482,49.995,62922.0
2022-03-16 14:25:00,53.32,53.49,53.29,53.31,37873.0,49.9576,50.1168,49.9294,49.9482,37873.0
2022-03-16 14:30:00,53.29,53.29,53.08,53.19,35066.0,49.9294,49.9294,49.7327,49.8358,35066.0
2022-03-16 14:35:00,53.19,53.61,53.12,53.61,50446.0,49.8358,50.2293,49.7702,50.2293,50446.0
2022-03-16 14:40:00,53.63,54.02,53.59,54.01,67158.0,50.248,50.6134,50.2105,50.604,67158.0
2022-03-16 14:45:00,54.01,54.13,53.91,53.99,43076.0,50.604,50.7165,50.5103,50.5853,43076.0
2022-03-16 14:50:00,54.01,54.25,53.94,54.22,33532.0,50.604,50.8289,50.5385,50.8008,33532.0
2022-03-16 14:55:00,54.23,54.39,54.18,54.19,39907.0,50.8102,50.9601,50.7633,50.7727,39907.0
2022-03-16 15:00:00,54.21,54.36,54.12,54.31,36190.0,50.7914,50.932,50.7071,50.8851,36190.0
2022-03-16 15:05:00,54.32,54.43,54.2,54.29,57992.0,50.8945,50.9976,50.7821,50.8664,57992.0
2022-03-16 15:10:00,54.26,54.36,54.23,54.34,35760.0,50.8383,50.932,50.8102,50.9132,35760.0
2022-03-16 15:15:00,54.35,54.43,54.26,54.43,26921.0,50.9226,50.9976,50.8383,50.9976,26921.0
2022-03-16 15:20:00,54.42,54.49,54.35,54.37,31309.0,50.9882,51.0538,50.9226,50.9413,31309.0
2022-03-16 15:25:00,54.4,54.46,54.37,54.45,55180.0,50.9694,51.0257,50.9413,51.0163,55180.0
2022-03-16 15:30:00,54.46,54.5,54.36,54.44,101258.0,51.0257,51.0631,50.932,51.0069,101258.0
2022-03-16 15:35:00,54.43,54.5,54.36,54.5,72248.0,50.9976,51.0631,50.932,51.0631,72248.0
2022-03-16 15:40:00,54.49,54.55,54.43,54.45,131051.0,51.0538,51.11,50.9976,51.0163,131051.0
2022-03-16 15:45:00,54.46,54.7,54.46,54.69,106267.0,51.0257,51.2505,51.0257,51.2412,106267.0
2022-03-16 15:50:00,54.69,54.89,54.69,54.76,152701.0,51.2412,51.4285,51.2412,51.3067,152701.0
2022-03-16 15:55:00,54.78,54.82,54.62,54.76,681879.0,51.3255,51.363,51.1756,51.3067,681879.0
2022-03-17 09:30:00,54.28,54.63,54.12,54.61,131795.0,50.857,51.1849,50.7071,51.1662,131795.0
2022-03-17 09:35:00,54.61,54.64,54.25,54.45,69883.0,51.1662,51.1943,50.8289,51.0163,69883.0
2022-03-17 09:40:00,54.45,54.47,54.13,54.27,71951.0,51.0163,51.035,50.7165,50.8476,71951.0
2022-03-17 09:45:00,54.28,54.29,54.06,54.16,59206.0,50.857,50.8664,50.6509,50.7446,59206.0
2022-03-17 09:50:00,54.11,54.74,54.09,54.73,57019.0,50.6977,51.288,50.679,51.2786,57019.0
2022-03-17 09:55:00,54.71,55.09,54.71,55.04,91113.0,51.2599,51.6159,51.2599,51.5691,91113.0
2022-03-17 10:00:00,55.03,55.31,54.96,55.25,79078.0,51.5597,51.8221,51.4941,51.7658,79078.0
2022-03-17 10:05:00,55.23,55.37,55.05,55.21,62555.0,51.7471,51.8783,51.5785,51.7284,62555.0
2022-03-17 10:10:00,55.2,55.25,54.95,55.02,66147.0,51.719,51.7658,51.4848,51.5503,66147.0
2022-03-17 10:15:00,55.04,55.09,54.79,54.79,43581.0,51.5691,51.6159,51.3349,51.3349,43581.0
2022-03-17 10:20:00,54.84,55.03,54.81,55.01,32970.0,51.3817,51.5597,51.3536,51.541,32970.0
2022-03-17 10:25:00,55.01,55.15,54.95,54.96,43053.0,51.541,51.6722,51.4848,51.4941,43053.0
2022-03-17 10:30:00,55.0,55.0,54.76,54.98,33003.0,51.5316,51.5316,51.3067,51.5129,33003.0
2022-03-17 10:35:00,54.97,55.1,54.85,55.08,48191.0,51.5035,51.6253,51.3911,51.6066,48191.0
2022-03-17 10:40:00,55.09,55.19,55.03,55.15,42337.0,51.6159,51.7096,51.5597,51.6722,42337.0
2022-03-17 10:45:00,55.15,55.24,55.0,55.08,46048.0,51.6722,51.7565,51.5316,51.6066,46048.0
2022-03-17 10:50:00,55.09,55.16,55.07,55.16,48134.0,51.6159,51.6815,51.5972,51.6815,48134.0
2022-03-17 10:55:00,55.16,55.24,55.05,55.13,46204.0,51.6815,51.7565,51.5785,51.6534,46204.0
2022-03-17 11:00:00,55.12,55.22,55.02,55.18,56251.0,51.644,51.7377,51.5503,51.7003,56251.0
2022-03-17 11:05:00,55.16,55.29,55.15,55.23,30294.0,51.6815,51.8033,51.6722,51.7471,30294.0
2022-03-17 11:10:00,55.23,55.25,55.17,55.18,26532.0,51.7471,51.7658,51.6909,51.7003,26532.0
2022-03-17 11:15:00,55.18,55.25,55.18,55.25,27183.0,51.7003,51.7658,51.7003,51.7658,27183.0
2022-03-17 11:20:00,55.24,55.32,55.18,55.32,22958.0,51.7565,51.8314,51.7003,51.8314,22958.0
2022-03-17 11:25:00,55.32,55.33,55.16,55.24,46508.0,51.8314,51.8408,51.6815,51.7565,46508.0
2022-03-17 11:30:00,55.23,55.23,55.08,55.09,12872.0,51.7471,51.7471,51.6066,51.6159,12872.0
2022-03-17 11:35:00,55.07,55.1,54.98,55.09,19047.0,51.5972,51.6253,51.5129,51.6159,19047.0
2022-03-17 11:40:00,55.11,55.23,55.08,55.12,30860.0,51.6347,51.7471,51.6066,51.644,30860.0
2022-03-17 11:45:00,55.12,55.16,54.99,55.0,22303.0,51.644,51.6815,51.5222,51.5316,22303.0
2022-03-17 11:50:00,55.0,55.13,54.97,55.12,24645.0,51.5316,51.6534,51.5035,51.644,24645.0
2022-03-17 11:55:00,55.11,55.16,55.08,55.11,27616.0,51.6347,51.6815,51.6066,51.6347,27616.0
2022-03-17 12:00:00,55.13,55.26,55.13,55.24,25590.0,51.6534,51.7752,51.6534,51.7565,25590.0
2022-03-17 12:05:00,55.26,55.45,55.26,55.45,28902.0,51.7752,51.9532,51.7752,51.9532,28902.0
2022-03-17 12:10:00,55.44,55.45,55.35,55.44,44201.0,51.9439,51.9532,51.8595,51.9439,44201.0
2022-03-17 12:15:00,55.45,55.5,55.34,55.48,38315.0,51.9532,52.0001,51.8502,51.9813,38315.0
2022-03-17 12:20:00,55.52,55.58,55.47,55.47,37462.0,52.0188,52.075,51.972,51.972,37462.0
2022-03-17 12:25:00,55.47,55.47,55.42,55.43,19160.0,51.972,51.972,51.9251,51.9345,19160.0
2022-03-17 12:30:00,55.43,55.43,55.25,55.25,11164.0,51.9345,51.9345,51.7658,51.7658,11164.0
2022-03-17 12:35:00,55.24,55.3,55.21,55.29,17565.0,51.7565,51.8127,51.7284,51.8033,17565.0
2022-03-17 12:40:00,55.29,55.34,55.27,55.34,23501.0,51.8033,51.8502,51.7846,51.8502,23501.0
2022-03-17 12:45:00,55.32,55.35,55.23,55.26,35055.0,51.8314,51.8595,51.7471,51.7752,35055.0
2022-03-17 12:50:00,55.28,55.4,55.28,55.4,16588.0,51.794,51.9064,51.794,51.9064,16588.0
2022-03-17 12:55:00,55.41,55.53,55.4,55.52,20422.0,51.9158,52.0282,51.9064,52.0188,20422.0
2022-03-17 13:00:00,55.51,55.52,55.43,55.48,20994.0,52.0094,52.0188,51.9345,51.9813,20994.0
2022-03-17 13:05:00,55.48,55.5,55.37,55.41,21723.0,51.9813,52.0001,51.8783,51.9158,21723.0
2022-03-17 13:10:00,55.39,55.44,55.36,55.39,16896.0,51.897,51.9439,51.8689,51.897,16896.0
2022-03-17 13:15:00,55.39,55.5,55.35,55.49,14380.0,51.897,52.0001,51.8595,51.9907,14380.0
2022-03-17 13:20:00,55.48,55.6,55.48,55.59,25175.0,51.9813,52.0938,51.9813,52.0844,25175.0
2022-03-17 13:25:00,55.6,55.69,55.58,55.66,31547.0,52.0938,52.1781,52.075,52.15,31547.0
2022-03-17 13:30:00,55.65,55.66,55.54,55.62,15125.0,52.1406,52.15,52.0376,52.1125,15125.0
2022-03-17 13:35:00,55.63,55.7,55.58,55.66,26120.0,52.1219,52.1875,52.075,52.15,26120.0
2022-03-17 13:40:00,55.68,55.81,55.68,55.73,27181.0,52.1687,52.2905,52.1687,52.2156,27181.0
2022-03-17 13:45:00,55.75,55.86,55.75,55.84,19103.0,52.2343,52.3374,52.2343,52.3186,19103.0
2022-03-17 13:50:00,55.84,55.85,55.76,55.81,29698.0,52.3186,52.328,52.2437,52.2905,29698.0
2022-03-17 13:55:00,55.8,55.85,55.76,55.77,20444.0,52.2812,52.328,52.2437,52.2531,20444.0
2022-03-17 14:00:00,55.77,55.77,55.71,55.77,23728.0,52.2531,52.2531,52.1968,52.2531,23728.0
2022-03-17 14:05:00,55.77,55.83,55.75,55.81,22653.0,52.2531,52.3093,52.2343,52.2905,22653.0
2022-03-17 14:10:00,55.81,55.84,55.67,55.7,23579.0,52.2905,52.3186,52.1594,52.1875,23579.0
2022-03-17 14:15:00,55.7,55.71,55.65,55.69,20423.0,52.1875,52.1968,52.1406,52.1781,20423.0
2022-03-17 14:20:00,55.7,55.73,55.55,55.57,31680.0,52.1875,52.2156,52.0469,52.0657,31680.0
2022-03-17 14:25:00,55.6,55.62,55.4,55.4,32700.0,52.0938,52.1125,51.9064,51.9064,32700.0
2022-03-17 14:30:00,55.41,55.54,55.4,55.46,19611.0,51.9158,52.0376,51.9064,51.9626,19611.0
2022-03-17 14:35:00,55.46,55.54,55.46,55.54,35695.0,51.9626,52.0376,51.9626,52.0376,35695.0
2022-03-17 14:40:00,55.54,55.57,55.47,55.57,37687.0,52.0376,52.0657,51.972,52.0657,37687.0
2022-03-17 14:45:00,55.57,55.64,55.55,55.63,27553.0,52.0657,52.1313,52.0469,52.1219,27553.0
2022-03-17 14:50:00,55.62,55.71,55.59,55.7,27440.0,52.1125,52.1968,52.0844,52.1875,27440.0
2022-03-17 14:55:00,55.71,55.74,55.65,55.74,32371.0,52.1968,52.2249,52.1406,52.2249,32371.0
2022-03-17 15:00:00,55.73,55.83,55.7,55.78,39257.0,52.2156,52.3093,52.1875,52.2624,39257.0
2022-03-17 15:05:00,55.79,55.81,55.65,55.68,40371.0,52.2718,52.2905,52.1406,52.1687,40371.0
2022-03-17 15:10:00,55.68,55.7,55.59,55.64,48120.0,52.1687,52.1875,52.0844,52.1313,48120.0
2022-03-17 15:15:00,55.65,55.65,55.58,55.64,83269.0,52.1406,52.1406,52.075,52.1313,83269.0
2022-03-17 15:20:00,55.65,55.67,55.45,55.48,85893.0,52.1406,52.1594,51.9532,51.9813,85893.0
2022-03-17 15:25:00,55.48,55.54,55.4,55.44,93183.0,51.9813,52.0376,51.9064,51.9439,93183.0
2022-03-17 15:30:00,55.45,55.49,55.38,55.45,35847.0,51.9532,51.9907,51.8876,51.9532,35847.0
2022-03-17 15:35:00,55.45,55.58,55.45,55.52,40633.0,51.9532,52.075,51.9532,52.0188,40633.0
2022-03-17 15:40:00,55.51,55.68,55.51,55.65,55472.0,52.0094,52.1687,52.0094,52.1406,55472.0
2022-03-17 15:45:00,55.64,55.77,55.63,55.69,63101.0,52.1313,52.2531,52.1219,52.1781,63101.0
2022-03-17 15:50:00,55.69,55.77,55.64,55.66,124992.0,52.1781,52.2531,52.1313,52.15,124992.0
2022-03-17 15:55:00,55.67,55.69,55.59,55.66,333194.0,52.1594,52.1781,52.0844,52.15,333194.0
2022-03-18 09:30:00,55.17,56.02,55.1,55.91,802595.0,51.6909,52.4873,51.6253,52.3842,802595.0
2022-03-18 09:35:00,55.93,56.06,55.84,55.84,66739.0,52.403,52.5248,52.3186,52.3186,66739.0
2022-03-18 09:40:00,55.83,55.9,55.6,55.89,57287.0,52.3093,52.3749,52.0938,52.3655,57287.0
2022-03-18 09:45:00,55.88,56.04,55.77,55.87,46081.0,52.3561,52.506,52.2531,52.3467,46081.0
2022-03-18 09:50:00,55.87,55.98,55.68,55.93,62866.0,52.3467,52.4498,52.1687,52.403,62866.0
2022-03-18 09:55:00,55.96,56.12,55.92,56.06,41024.0,52.4311,52.581,52.3936,52.5248,41024.0
2022-03-18 10:00:00,56.09,56.42,56.05,56.37,80456.0,52.5529,52.8621,52.5154,52.8152,80456.0
2022-03-18 10:05:00,56.35,56.54,56.33,56.51,56855.0,52.7965,52.9745,52.7777,52.9464,56855.0
2022-03-18 10:10:00,56.51,56.67,56.47,56.54,58210.0,52.9464,53.0963,52.9089,52.9745,58210.0
2022-03-18 10:15:00,56.52,56.57,56.29,56.29,59789.0,52.9558,53.0026,52.7403,52.7403,59789.0
2022-03-18 10:20:00,56.3,56.4,56.19,56.3,54186.0,52.7496,52.8433,52.6466,52.7496,54186.0
2022-03-18 10:25:00,56.28,56.53,56.24,56.42,54117.0,52.7309,52.9651,52.6934,52.8621,54117.0
2022-03-18 10:30:00,56.38,56.46,56.27,56.3,36869.0,52.8246,52.8995,52.7215,52.7496,36869.0
2022-03-18 10:35:00,56.3,56.44,56.24,56.24,68543.0,52.7496,52.8808,52.6934,52.6934,68543.0
2022-03-18 10:40:00,56.25,56.25,55.82,55.87,98978.0,52.7028,52.7028,52.2999,52.3467,98978.0
2022-03-18 10:45:00,55.87,56.03,55.84,56.02,75132.0,52.3467,52.4967,52.3186,52.4873,75132.0
2022-03-18 10:50:00,56.0,56.15,55.95,56.15,47853.0,52.4685,52.6091,52.4217,52.6091,47853.0
2022-03-18 10:55:00,56.15,56.32,56.14,56.25,50677.0,52.6091,52.7684,52.5997,52.7028,50677.0
2022-03-18 11:00:00,56.24,56.35,56.17,56.24,72080.0,52.6934,52.7965,52.6278,52.6934,72080.0
2022-03-18 11:05:00,56.24,56.25,56.08,56.11,30525.0,52.6934,52.7028,52.5435,52.5716,30525.0
2022-03-18 11:10:00,56.1,56.24,56.07,56.19,46622.0,52.5622,52.6934,52.5341,52.6466,46622.0
2022-03-18 11:15:00,56.19,56.27,56.17,56.27,32561.0,52.6466,52.7215,52.6278,52.7215,32561.0
2022-03-18 11:20:00,56.26,56.27,56.22,56.22,28124.0,52.7122,52.7215,52.6747,52.6747,28124.0
2022-03-18 11:25:00,56.21,56.33,56.15,56.23,49239.0,52.6653,52.7777,52.6091,52.684,49239.0
2022-03-18 11:30:00,56.21,56.29,56.14,56.19,22336.0,52.6653,52.7403,52.5997,52.6466,22336.0
2022-03-18 11:35:00,56.2,56.29,56.18,56.21,41073.0,52.6559,52.7403,52.6372,52.6653,41073.0
2022-03-18 11:40:00,56.2,56.2,56.02,56.15,42933.0,52.6559,52.6559,52.4873,52.6091,42933.0
2022-03-18 11:45:00,56.16,56.18,56.08,56.08,18838.0,52.6185,52.6372,52.5435,52.5435,18838.0
2022-03-18 11:50:00,56.08,56.14,55.92,55.94,26795.0,52.5435,52.5997,52.3936,52.4123,26795.0
2022-03-18 11:55:00,55.93,56.05,55.77,55.98,143482.0,52.403,52.5154,52.2531,52.4498,143482.0
2022-03-18 12:00:00,55.98,56.06,55.89,56.0,45655.0,52.4498,52.5248,52.3655,52.4685,45655.0
2022-03-18 12:05:00,56.01,56.03,55.94,56.0,26822.0,52.4779,52.4967,52.4123,52.4685,26822.0
2022-03-18 12:10:00,55.99,56.06,55.97,56.05,27454.0,52.4592,52.5248,52.4404,52.5154,27454.0
2022-03-18 12:15:00,56.03,56.16,56.03,56.11,27657.0,52.4967,52.6185,52.4967,52.5716,27657.0
2022-03-18 12:20:00,56.11,56.19,56.06,56.17,27879.0,52.5716,52.6466,52.5248,52.6278,27879.0
2022-03-18 12:25:00,56.17,56.19,56.11,56.14,27151.0,52.6278,52.6466,52.5716,52.5997,27151.0
2022-03-18 12:30:00,56.14,56.15,55.95,56.07,38201.0,52.5997,52.6091,52.4217,52.5341,38201.0
2022-03-18 12:35:00,56.06,56.12,56.0,56.03,39277.0,52.5248,52.581,52.4685,52.4967,39277.0
2022-03-18 12:40:00,56.04,56.06,55.99,56.06,34636.0,52.506,52.5248,52.4592,52.5248,34636.0
2022-03-18 12:45:00,56.06,56.09,55.89,55.97,47251.0,52.5248,52.5529,52.3655,52.4404,47251.0
2022-03-18 12:50:00,55.99,55.99,55.83,55.91,38667.0,52.4592,52.4592,52.3093,52.3842,38667.0
2022-03-18 12:55:00,55.9,55.98,55.82,55.95,49589.0,52.3749,52.4498,52.2999,52.4217,49589.0
2022-03-18 13:00:00,55.96,56.06,55.95,56.03,31816.0,52.4311,52.5248,52.4217,52.4967,31816.0
2022-03-18 13:05:00,56.04,56.08,55.95,56.02,24396.0,52.506,52.5435,52.4217,52.4873,24396.0
2022-03-18 13:10:00,56.02,56.08,55.98,56.01,31543.0,52.4873,52.5435,52.4498,52.4779,31543.0
2022-03-18 13:15:00,56.01,56.02,55.92,55.92,37142.0,52.4779,52.4873,52.3936,52.3936,37142.0
2022-03-18 13:20:00,55.92,55.98,55.91,55.95,31393.0,52.3936,52.4498,52.3842,52.4217,31393.0
2022-03-18 13:25:00,55.95,56.06,55.94,56.05,30752.0,52.4217,52.5248,52.4123,52.5154,30752.0
2022-03-18 13:30:00,56.04,56.06,56.01,56.03,19079.0,52.506,52.5248,52.4779,52.4967,19079.0
2022-03-18 13:35:00,56.02,56.03,55.97,56.0,24946.0,52.4873,52.4967,52.4404,52.4685,24946.0
2022-03-18 13:40:00,56.0,56.02,55.96,55.98,33333.0,52.4685,52.4873,52.4311,52.4498,33333.0
2022-03-18 13:45:00,55.98,56.04,55.93,56.04,27629.0,52.4498,52.506,52.403,52.506,27629.0
2022-03-18 13:50:00,56.04,56.05,55.95,56.01,25894.0,52.506,52.5154,52.4217,52.4779,25894.0
2022-03-18 13:55:00,56.01,56.11,55.97,56.04,37260.0,52.4779,52.5716,52.4404,52.506,37260.0
2022-03-18 14:00:00,56.06,56.13,56.05,56.07,27223.0,52.5248,52.5904,52.5154,52.5341,27223.0
2022-03-18 14:05:00,56.07,56.08,55.99,56.03,24429.0,52.5341,52.5435,52.4592,52.4967,24429.0
2022-03-18 14:10:00,56.03,56.1,56.01,56.1,37268.0,52.4967,52.5622,52.4779,52.5622,37268.0
2022-03-18 14:15:00,56.1,56.19,56.05,56.08,26259.0,52.5622,52.6466,52.5154,52.5435,26259.0
2022-03-18 14:20:00,56.07,56.11,56.01,56.05,71612.0,52.5341,52.5716,52.4779,52.5154,71612.0
2022-03-18 14:25:00,56.05,56.15,56.02,56.15,64378.0,52.5154,52.6091,52.4873,52.6091,64378.0
2022-03-18 14:30:00,56.15,56.17,56.08,56.14,28280.0,52.6091,52.6278,52.5435,52.5997,28280.0
2022-03-18 14:35:00,56.15,56.18,56.1,56.15,33966.0,52.6091,52.6372,52.5622,52.6091,33966.0
2022-03-18 14:40:00,56.15,56.16,56.01,56.1,37190.0,52.6091,52.6185,52.4779,52.5622,37190.0
2022-03-18 14:45:00,56.1,56.18,56.09,56.14,32974.0,52.5622,52.6372,52.5529,52.5997,32974.0
2022-03-18 14:50:00,56.15,56.25,56.14,56.23,25545.0,52.6091,52.7028,52.5997,52.684,25545.0
2022-03-18 14:55:00,56.23,56.23,56.16,56.22,42564.0,52.684,52.684,52.6185,52.6747,42564.0
2022-03-18 15:00:00,56.22,56.31,56.18,56.3,44898.0,52.6747,52.759,52.6372,52.7496,44898.0
2022-03-18 15:05:00,56.3,56.31,56.25,56.27,35577.0,52.7496,52.759,52.7028,52.7215,35577.0
2022-03-18 15:10:00,56.26,56.3,56.21,56.27,50908.0,52.7122,52.7496,52.6653,52.7215,50908.0
2022-03-18 15:15:00,56.28,56.32,56.25,56.29,40533.0,52.7309,52.7684,52.7028,52.7403,40533.0
2022-03-18 15:20:00,56.29,56.32,56.13,56.14,76499.0,52.7403,52.7684,52.5904,52.5997,76499.0
2022-03-18 15:25:00,56.14,56.24,56.1,56.15,75448.0,52.5997,52.6934,52.5622,52.6091,75448.0
2022-03-18 15:30:00,56.13,56.19,56.05,56.09,89597.0,52.5904,52.6466,52.5154,52.5529,89597.0
2022-03-18 15:35:00,56.09,56.13,55.97,55.97,109337.0,52.5529,52.5904,52.4404,52.4404,109337.0
2022-03-18 15:40:00,55.98,56.08,55.9,56.04,170239.0,52.4498,52.5435,52.3749,52.506,170239.0
2022-03-18 15:45:00,56.05,56.14,55.98,56.03,154344.0,52.5154,52.5997,52.4498,52.4967,154344.0
2022-03-18 15:50:00,56.02,56.27,55.89,55.95,290830.0,52.4873,52.7215,52.3655,52.4217,290830.0
2022-03-18 15:55:00,55.94,56.06,55.91,56.01,454146.0,52.4123,52.5248,52.3842,52.4779,454146.0
2022-03-21 09:30:00,55.58,55.75,55.35,55.52,151908.0,52.075,52.2343,51.8595,52.0188,151908.0
2022-03-21 09:35:00,55.54,55.58,55.31,55.48,76771.0,52.0376,52.075,51.8221,51.9813,76771.0
2022-03-21 09:40:00,55.48,55.6,55.34,55.35,70044.0,51.9813,52.0938,51.8502,51.8595,70044.0
2022-03-21 09:45:00,55.37,55.45,55.22,55.45,63989.0,51.8783,51.9532,51.7377,51.9532,63989.0
2022-03-21 09:50:00,55.46,55.56,55.3,55.33,44836.0,51.9626,52.0563,51.8127,51.8408,44836.0
2022-03-21 09:55:00,55.37,55.71,55.35,55.61,47481.0,51.8783,52.1968,51.8595,52.1031,47481.0
2022-03-21 10:00:00,55.64,55.69,55.48,55.48,130517.0,52.1313,52.1781,51.9813,51.9813,130517.0
2022-03-21 10:05:00,55.5,55.57,55.4,55.52,43482.0,52.0001,52.0657,51.9064,52.0188,43482.0
2022-03-21 10:10:00,55.52,55.6,55.39,55.6,43502.0,52.0188,52.0938,51.897,52.0938,43502.0
2022-03-21 10:15:00,55.59,55.71,55.5,55.67,55358.0,52.0844,52.1968,52.0001,52.1594,55358.0
2022-03-21 10:20:00,55.66,55.88,55.62,55.72,62421.0,52.15,52.3561,52.1125,52.2062,62421.0
2022-03-21 10:25:00,55.69,55.71,55.59,55.6,38510.0,52.1781,52.1968,52.0844,52.0938,38510.0
2022-03-21 10:30:00,55.59,55.6,55.3,55.43,25257.0,52.0844,52.0938,51.8127,51.9345,25257.0
2022-03-21 10:35:00,55.44,55.67,55.38,55.62,55195.0,51.9439,52.1594,51.8876,52.1125,55195.0
2022-03-21 10:40:00,55.61,55.79,55.6,55.74,51380.0,52.1031,52.2718,52.0938,52.2249,51380.0
2022-03-21 10:45:00,55.76,55.79,55.61,55.65,53364.0,52.2437,52.2718,52.1031,52.1406,53364.0
2022-03-21 10:50:00,55.65,55.67,55.56,55.65,66099.0,52.1406,52.1594,52.0563,52.1406,66099.0
2022-03-21 10:55:00,55.66,55.8,55.64,55.77,62587.0,52.15,52.2812,52.1313,52.2531,62587.0
2022-03-21 11:00:00,55.78,55.97,55.78,55.92,61950.0,52.2624,52.4404,52.2624,52.3936,61950.0
2022-03-21 11:05:00,55.92,55.95,55.79,55.82,57029.0,52.3936,52.4217,52.2718,52.2999,57029.0
2022-03-21 11:10:00,55.81,55.91,55.81,55.85,59061.0,52.2905,52.3842,52.2905,52.328,59061.0
2022-03-21 11:15:00,55.85,56.02,55.8,56.02,52438.0,52.328,52.4873,52.2812,52.4873,52438.0
2022-03-21 11:20:00,56.01,56.03,55.94,55.98,51810.0,52.4779,52.4967,52.4123,52.4498,51810.0
2022-03-21 11:25:00,56.0,56.25,56.0,56.17,42892.0,52.4685,52.7028,52.4685,52.6278,42892.0
2022-03-21 11:30:00,56.14,56.14,55.85,55.87,15773.0,52.5997,52.5997,52.328,52.3467,15773.0
2022-03-21 11:35:00,55.87,55.92,55.7,55.92,16179.0,52.3467,52.3936,52.1875,52.3936,16179.0
2022-03-21 11:40:00,55.94,55.97,55.84,55.85,17928.0,52.4123,52.4404,52.3186,52.328,17928.0
2022-03-21 11:45:00,55.83,55.89,55.72,55.78,21945.0,52.3093,52.3655,52.2062,52.2624,21945.0
2022-03-21 11:50:00,55.8,55.92,55.75,55.87,19019.0,52.2812,52.3936,52.2343,52.3467,19019.0
2022-03-21 11:55:00,55.85,55.91,55.82,55.85,17538.0,52.328,52.3842,52.2999,52.328,17538.0
2022-03-21 12:00:00,55.84,55.86,55.69,55.73,20482.0,52.3186,52.3374,52.1781,52.2156,20482.0
2022-03-21 12:05:00,55.73,55.76,55.65,55.72,12029.0,52.2156,52.2437,52.1406,52.2062,12029.0
2022-03-21 12:10:00,55.73,55.73,55.65,55.71,14621.0,52.2156,52.2156,52.1406,52.1968,14621.0
2022-03-21 12:15:00,55.72,55.78,55.69,55.76,20676.0,52.2062,52.2624,52.1781,52.2437,20676.0
2022-03-21 12:20:00,55.76,55.85,55.76,55.79,24112.0,52.2437,52.328,52.2437,52.2718,24112.0
2022-03-21 12:25:00,55.79,55.81,55.64,55.69,25045.0,52.2718,52.2905,52.1313,52.1781,25045.0
2022-03-21 12:30:00,55.7,55.7,55.41,55.49,34897.0,52.1875,52.1875,51.9158,51.9907,34897.0
2022-03-21 12:35:00,55.48,55.49,55.3,55.4,29127.0,51.9813,51.9907,51.8127,51.9064,29127.0
2022-03-21 12:40:00,55.41,55.49,55.35,55.47,30125.0,51.9158,51.9907,51.8595,51.972,30125.0
2022-03-21 12:45:00,55.45,55.51,55.41,55.47,18466.0,51.9532,52.0094,51.9158,51.972,18466.0
2022-03-21 12:50:00,55.47,55.47,55.22,55.22,25227.0,51.972,51.972,51.7377,51.7377,25227.0
2022-03-21 12:55:00,55.2,55.27,55.09,55.15,28837.0,51.719,51.7846,51.6159,51.6722,28837.0
2022-03-21 13:00:00,55.15,55.15,55.04,55.05,21078.0,51.6722,51.6722,51.5691,51.5785,21078.0
2022-03-21 13:05:00,55.06,55.14,55.02,55.04,35929.0,51.5878,51.6628,51.5503,51.5691,35929.0
2022-03-21 13:10:00,55.07,55.07,54.91,55.03,24783.0,51.5972,51.5972,51.4473,51.5597,24783.0
2022-03-21 13:15:00,55.05,55.05,54.91,54.92,33447.0,51.5785,51.5785,51.4473,51.4567,33447.0
2022-03-21 13:20:00,54.92,55.01,54.9,54.99,19489.0,51.4567,51.541,51.4379,51.5222,19489.0
2022-03-21 13:25:00,55.0,55.07,54.98,55.04,28622.0,51.5316,51.5972,51.5129,51.5691,28622.0
2022-03-21 13:30:00,55.02,55.13,55.02,55.07,27112.0,51.5503,51.6534,51.5503,51.5972,27112.0
2022-03-21 13:35:00,55.06,55.11,55.0,55.07,17892.0,51.5878,51.6347,51.5316,51.5972,17892.0
2022-03-21 13:40:00,55.08,55.08,54.88,54.93,29533.0,51.6066,51.6066,51.4192,51.466,29533.0
2022-03-21 13:45:00,54.93,55.03,54.91,55.01,18364.0,51.466,51.5597,51.4473,51.541,18364.0
2022-03-21 13:50:00,55.01,55.05,54.92,55.01,25968.0,51.541,51.5785,51.4567,51.541,25968.0
2022-03-21 13:55:00,55.0,55.03,54.93,55.03,22459.0,51.5316,51.5597,51.466,51.5597,22459.0
2022-03-21 14:00:00,55.03,55.08,54.94,55.0,27919.0,51.5597,51.6066,51.4754,51.5316,27919.0
2022-03-21 14:05:00,55.0,55.06,54.93,55.05,31020.0,51.5316,51.5878,51.466,51.5785,31020.0
2022-03-21 14:10:00,55.05,55.05,54.94,54.97,27318.0,51.5785,51.5785,51.4754,51.5035,27318.0
2022-03-21 14:15:00,54.95,55.0,54.91,54.98,16462.0,51.4848,51.5316,51.4473,51.5129,16462.0
2022-03-21 14:20:00,54.98,55.16,54.98,55.14,25073.0,51.5129,51.6815,51.5129,51.6628,25073.0
2022-03-21 14:25:00,55.15,55.25,55.13,55.2,19302.0,51.6722,51.7658,51.6534,51.719,19302.0
2022-03-21 14:30:00,55.18,55.23,55.08,55.13,17726.0,51.7003,51.7471,51.6066,51.6534,17726.0
2022-03-21 14:35:00,55.12,55.16,55.06,55.15,29799.0,51.644,51.6815,51.5878,51.6722,29799.0
2022-03-21 14:40:00,55.15,55.22,55.09,55.22,31378.0,51.6722,51.7377,51.6159,51.7377,31378.0
2022-03-21 14:45:00,55.22,55.31,55.16,55.19,26621.0,51.7377,51.8221,51.6815,51.7096,26621.0
2022-03-21 14:50:00,55.17,55.2,55.13,55.17,35785.0,51.6909,51.719,51.6534,51.6909,35785.0
2022-03-21 14:55:00,55.17,55.17,55.04,55.04,40205.0,51.6909,51.6909,51.5691,51.5691,40205.0
2022-03-21 15:00:00,55.03,55.09,54.99,54.99,32304.0,51.5597,51.6159,51.5222,51.5222,32304.0
2022-03-21 15:05:00,54.99,55.06,54.95,55.0,33150.0,51.5222,51.5878,51.4848,51.5316,33150.0
2022-03-21 15:10:00,55.0,55.19,55.0,55.19,31802.0,51.5316,51.7096,51.5316,51.7096,31802.0
2022-03-21 15:15:00,55.19,55.23,55.1,55.1,39547.0,51.7096,51.7471,51.6253,51.6253,39547.0
2022-03-21 15:20:00,55.1,55.22,55.1,55.22,47219.0,51.6253,51.7377,51.6253,51.7377,47219.0
2022-03-21 15:25:00,55.21,55.29,55.2,55.29,41820.0,51.7284,51.8033,51.719,51.8033,41820.0
2022-03-21 15:30:00,55.33,55.34,55.22,55.33,76421.0,51.8408,51.8502,51.7377,51.8408,76421.0
2022-03-21 15:35:00,55.34,55.39,55.3,55.32,109233.0,51.8502,51.897,51.8127,51.8314,109233.0
2022-03-21 15:40:00,55.33,55.43,55.3,55.32,129019.0,51.8408,51.9345,51.8127,51.8314,129019.0
2022-03-21 15:45:00,55.32,55.32,55.06,55.07,62921.0,51.8314,51.8314,51.5878,51.5972,62921.0
2022-03-21 15:50:00,55.07,55.29,55.07,55.25,117457.0,51.5972,51.8033,51.5972,51.7658,117457.0
2022-03-21 15:55:00,55.26,55.36,55.21,55.32,263948.0,51.7752,51.8689,51.7284,51.8314,263948.0
2022-03-22 09:30:00,55.0,55.8,54.98,55.61,125121.0,51.5316,52.2812,51.5129,52.1031,125121.0
2022-03-22 09:35:00,55.61,55.84,55.58,55.81,62595.0,52.1031,52.3186,52.075,52.2905,62595.0
2022-03-22 09:40:00,55.81,55.85,55.56,55.77,38289.0,52.2905,52.328,52.0563,52.2531,38289.0
2022-03-22 09:45:00,55.77,55.77,55.16,55.3,67702.0,52.2531,52.2531,51.6815,51.8127,67702.0
2022-03-22 09:50:00,55.31,55.59,54.95,55.58,104403.0,51.8221,52.0844,51.4848,52.075,104403.0
2022-03-22 09:55:00,55.57,55.58,55.39,55.44,54331.0,52.0657,52.075,51.897,51.9439,54331.0
2022-03-22 10:00:00,55.44,55.55,55.38,55.45,131878.0,51.9439,52.0469,51.8876,51.9532,131878.0
2022-03-22 10:05:00,55.45,55.64,55.41,55.57,75124.0,51.9532,52.1313,51.9158,52.0657,75124.0
2022-03-22 10:10:00,55.56,55.59,55.45,55.51,46208.0,52.0563,52.0844,51.9532,52.0094,46208.0
2022-03-22 10:15:00,55.51,55.62,55.41,55.6,59456.0,52.0094,52.1125,51.9158,52.0938,59456.0
2022-03-22 10:20:00,55.6,55.67,55.56,55.59,46879.0,52.0938,52.1594,52.0563,52.0844,46879.0
2022-03-22 10:25:00,55.59,55.69,55.49,55.54,63663.0,52.0844,52.1781,51.9907,52.0376,63663.0
2022-03-22 10:30:00,55.54,55.67,55.54,55.6,46394.0,52.0376,52.1594,52.0376,52.0938,46394.0
2022-03-22 10:35:00,55.6,55.62,55.5,55.53,63024.0,52.0938,52.1125,52.0001,52.0282,63024.0
2022-03-22 10:40:00,55.54,55.93,55.52,55.92,79387.0,52.0376,52.403,52.0188,52.3936,79387.0
2022-03-22 10:45:00,55.91,55.96,55.88,55.91,40502.0,52.3842,52.4311,52.3561,52.3842,40502.0
2022-03-22 10:50:00,55.91,56.02,55.84,55.96,42169.0,52.3842,52.4873,52.3186,52.4311,42169.0
2022-03-22 10:55:00,55.96,56.01,55.93,55.95,35849.0,52.4311,52.4779,52.403,52.4217,35849.0
2022-03-22 11:00:00,55.96,56.02,55.93,55.98,31366.0,52.4311,52.4873,52.403,52.4498,31366.0
2022-03-22 11:05:00,55.97,56.11,55.94,56.11,22268.0,52.4404,52.5716,52.4123,52.5716,22268.0
2022-03-22 11:10:00,56.1,56.19,56.07,56.18,15431.0,52.5622,52.6466,52.5341,52.6372,15431.0
2022-03-22 11:15:00,56.17,56.26,56.09,56.17,85689.0,52.6278,52.7122,52.5529,52.6278,85689.0
2022-03-22 11:20:00,56.15,56.19,56.02,56.09,38868.0,52.6091,52.6466,52.4873,52.5529,38868.0
2022-03-22 11:25:00,56.09,56.17,56.09,56.16,15116.0,52.5529,52.6278,52.5529,52.6185,15116.0
2022-03-22 11:30:00,56.16,56.16,55.89,55.96,19095.0,52.6185,52.6185,52.3655,52.4311,19095.0
2022-03-22 11:35:00,55.95,56.02,55.95,56.02,20126.0,52.4217,52.4873,52.4217,52.4873,20126.0
2022-03-22 11:40:00,56.03,56.11,56.0,56.03,37191.0,52.4967,52.5716,52.4685,52.4967,37191.0
2022-03-22 11:45:00,56.03,56.12,56.02,56.11,30441.0,52.4967,52.581,52.4873,52.5716,30441.0
2022-03-22 11:50:00,56.1,56.12,55.99,56.04,31368.0,52.5622,52.581,52.4592,52.506,31368.0
2022-03-22 11:55:00,56.03,56.05,55.95,56.02,31586.0,52.4967,52.5154,52.4217,52.4873,31586.0
2022-03-22 12:00:00,56.02,56.02,55.91,55.93,29700.0,52.4873,52.4873,52.3842,52.403,29700.0
2022-03-22 12:05:00,55.93,56.05,55.93,56.03,32862.0,52.403,52.5154,52.403,52.4967,32862.0
2022-03-22 12:10:00,56.03,56.09,56.01,56.07,26504.0,52.4967,52.5529,52.4779,52.5341,26504.0
2022-03-22 12:15:00,56.07,56.07,55.98,56.01,29669.0,52.5341,52.5341,52.4498,52.4779,29669.0
2022-03-22 12:20:00,56.02,56.03,55.88,55.91,19669.0,52.4873,52.4967,52.3561,52.3842,19669.0
2022-03-22 12:25:00,55.92,55.96,55.85,55.92,31770.0,52.3936,52.4311,52.328,52.3936,31770.0
2022-03-22 12:30:00,55.94,55.95,55.86,55.94,15821.0,52.4123,52.4217,52.3374,52.4123,15821.0
2022-03-22 12:35:00,55.96,56.02,55.95,56.01,17436.0,52.4311,52.4873,52.4217,52.4779,17436.0
2022-03-22 12:40:00,56.01,56.07,55.89,55.93,18185.0,52.4779,52.5341,52.3655,52.403,18185.0
2022-03-22 12:45:00,55.93,56.04,55.92,56.04,18685.0,52.403,52.506,52.3936,52.506,18685.0
2022-03-22 12:50:00,56.04,56.07,56.01,56.07,27481.0,52.506,52.5341,52.4779,52.5341,27481.0
2022-03-22 12:55:00,56.07,56.07,56.03,56.03,17393.0,52.5341,52.5341,52.4967,52.4967,17393.0
2022-03-22 13:00:00,56.03,56.06,55.97,56.03,27234.0,52.4967,52.5248,52.4404,52.4967,27234.0
2022-03-22 13:05:00,56.04,56.07,55.98,55.98,20069.0,52.506,52.5341,52.4498,52.4498,20069.0
2022-03-22 13:10:00,55.98,56.05,55.98,56.04,20920.0,52.4498,52.5154,52.4498,52.506,20920.0
2022-03-22 13:15:00,56.04,56.06,56.0,56.05,18515.0,52.506,52.5248,52.4685,52.5154,18515.0
2022-03-22 13:20:00,56.06,56.06,55.89,55.91,23441.0,52.5248,52.5248,52.3655,52.3842,23441.0
2022-03-22 13:25:00,55.92,56.02,55.91,56.01,20466.0,52.3936,52.4873,52.3842,52.4779,20466.0
2022-03-22 13:30:00,56.02,56.04,55.97,56.02,6843.0,52.4873,52.506,52.4404,52.4873,6843.0
2022-03-22 13:35:00,56.02,56.07,55.99,56.04,17158.0,52.4873,52.5341,52.4592,52.506,17158.0
2022-03-22 13:40:00,56.03,56.05,55.97,56.04,17004.0,52.4967,52.5154,52.4404,52.506,17004.0
2022-03-22 13:45:00,56.03,56.07,55.94,55.94,24947.0,52.4967,52.5341,52.4123,52.4123,24947.0
2022-03-22 13:50:00,55.93,56.01,55.92,56.01,27413.0,52.403,52.4779,52.3936,52.4779,27413.0
2022-03-22 13:55:00,56.0,56.08,55.98,56.04,18285.0,52.4685,52.5435,52.4498,52.506,18285.0
2022-03-22 14:00:00,56.03,56.07,55.95,55.98,24915.0,52.4967,52.5341,52.4217,52.4498,24915.0
2022-03-22 14:05:00,55.97,55.98,55.89,55.95,23852.0,52.4404,52.4498,52.3655,52.4217,23852.0
2022-03-22 14:10:00,55.96,55.98,55.94,55.94,23778.0,52.4311,52.4498,52.4123,52.4123,23778.0
2022-03-22 14:15:00,55.94,56.02,55.93,56.0,24419.0,52.4123,52.4873,52.403,52.4685,24419.0
2022-03-22 14:20:00,56.0,56.0,55.8,55.8,34169.0,52.4685,52.4685,52.2812,52.2812,34169.0
2022-03-22 14:25:00,55.81,55.83,55.67,55.79,149489.0,52.2905,52.3093,52.1594,52.2718,149489.0
2022-03-22 14:30:00,55.79,55.79,55.62,55.71,21567.0,52.2718,52.2718,52.1125,52.1968,21567.0
2022-03-22 14:35:00,55.72,55.75,55.66,55.67,19533.0,52.2062,52.2343,52.15,52.1594,19533.0
2022-03-22 14:40:00,55.67,55.81,55.66,55.79,27372.0,52.1594,52.2905,52.15,52.2718,27372.0
2022-03-22 14:45:00,55.78,55.83,55.75,55.79,22021.0,52.2624,52.3093,52.2343,52.2718,22021.0
2022-03-22 14:50:00,55.78,55.85,55.75,55.84,17907.0,52.2624,52.328,52.2343,52.3186,17907.0
2022-03-22 14:55:00,55.85,55.92,55.84,55.88,20128.0,52.328,52.3936,52.3186,52.3561,20128.0
2022-03-22 15:00:00,55.86,55.99,55.85,55.92,48739.0,52.3374,52.4592,52.328,52.3936,48739.0
2022-03-22 15:05:00,55.93,55.99,55.88,55.98,26209.0,52.403,52.4592,52.3561,52.4498,26209.0
2022-03-22 15:10:00,55.99,56.07,55.98,56.04,63812.0,52.4592,52.5341,52.4498,52.506,63812.0
2022-03-22 15:15:00,56.05,56.19,56.04,56.09,71589.0,52.5154,52.6466,52.506,52.5529,71589.0
2022-03-22 15:20:00,56.09,56.14,56.05,56.09,36196.0,52.5529,52.5997,52.5154,52.5529,36196.0
2022-03-22 15:25:00,56.09,56.14,55.9,55.95,64657.0,52.5529,52.5997,52.3749,52.4217,64657.0
2022-03-22 15:30:00,55.95,56.01,55.9,55.95,55481.0,52.4217,52.4779,52.3749,52.4217,55481.0
2022-03-22 15:35:00,55.96,56.01,55.91,55.93,107807.0,52.4311,52.4779,52.3842,52.403,107807.0
2022-03-22 15:40:00,55.93,55.98,55.86,55.94,103997.0,52.403,52.4498,52.3374,52.4123,103997.0
2022-03-22 15:45:00,55.93,55.95,55.87,55.88,52204.0,52.403,52.4217,52.3467,52.3561,52204.0
2022-03-22 15:50:00,55.88,55.89,55.7,55.72,119238.0,52.3561,52.3655,52.1875,52.2062,119238.0
2022-03-22 15:55:00,55.72,55.87,55.67,55.74,864638.0,52.2062,52.3467,52.1594,52.2249,864638.0
2022-03-23 09:30:00,55.39,55.63,55.14,55.63,130812.0,51.897,52.1219,51.6628,52.1219,130812.0
2022-03-23 09:35:00,55.59,55.63,55.13,55.16,66908.0,52.0844,52.1219,51.6534,51.6815,66908.0
2022-03-23 09:40:00,55.17,55.48,55.16,55.45,56903.0,51.6909,51.9813,51.6815,51.9532,56903.0
2022-03-23 09:45:00,55.46,55.46,55.05,55.19,62826.0,51.9626,51.9626,51.5785,51.7096,62826.0
2022-03-23 09:50:00,55.2,55.29,55.07,55.29,44616.0,51.719,51.8033,51.5972,51.8033,44616.0
2022-03-23 09:55:00,55.28,55.3,55.1,55.11,53702.0,51.794,51.8127,51.6253,51.6347,53702.0
2022-03-23 10:00:00,55.1,55.1,54.67,54.74,101123.0,51.6253,51.6253,51.2224,51.288,101123.0
2022-03-23 10:05:00,54.74,55.05,54.65,55.04,54129.0,51.288,51.5785,51.2037,51.5691,54129.0
2022-03-23 10:10:00,55.03,55.05,54.87,54.99,54685.0,51.5597,51.5785,51.4098,51.5222,54685.0
2022-03-23 10:15:00,55.0,55.17,55.0,55.14,45610.0,51.5316,51.6909,51.5316,51.6628,45610.0
2022-03-23 10:20:00,55.14,55.17,55.02,55.15,36775.0,51.6628,51.6909,51.5503,51.6722,36775.0
2022-03-23 10:25:00,55.15,55.46,55.15,55.39,46197.0,51.6722,51.9626,51.6722,51.897,46197.0
2022-03-23 10:30:00,55.39,55.64,55.34,55.58,42418.0,51.897,52.1313,51.8502,52.075,42418.0
2022-03-23 10:35:00,55.58,55.59,55.49,55.53,52014.0,52.075,52.0844,51.9907,52.0282,52014.0
2022-03-23 10:40:00,55.53,55.57,55.3,55.39,54169.0,52.0282,52.0657,51.8127,51.897,54169.0
2022-03-23 10:45:00,55.38,55.39,55.26,55.39,37621.0,51.8876,51.897,51.7752,51.897,37621.0
2022-03-23 10:50:00,55.4,55.59,55.4,55.58,38912.0,51.9064,52.0844,51.9064,52.075,38912.0
2022-03-23 10:55:00,55.57,55.71,55.56,55.68,52341.0,52.0657,52.1968,52.0563,52.1687,52341.0
2022-03-23 11:00:00,55.68,55.73,55.61,55.73,44997.0,52.1687,52.2156,52.1031,52.2156,44997.0
2022-03-23 11:05:00,55.74,55.8,55.71,55.75,21944.0,52.2249,52.2812,52.1968,52.2343,21944.0
2022-03-23 11:10:00,55.75,55.83,55.7,55.71,24738.0,52.2343,52.3093,52.1875,52.1968,24738.0
2022-03-23 11:15:00,55.7,55.73,55.65,55.73,33495.0,52.1875,52.2156,52.1406,52.2156,33495.0
2022-03-23 11:20:00,55.73,55.8,55.71,55.74,36056.0,52.2156,52.2812,52.1968,52.2249,36056.0
2022-03-23 11:25:00,55.74,55.81,55.73,55.8,20109.0,52.2249,52.2905,52.2156,52.2812,20109.0
2022-03-23 11:30:00,55.82,55.82,55.66,55.7,16488.0,52.2999,52.2999,52.15,52.1875,16488.0
2022-03-23 11:35:00,55.69,55.87,55.68,55.84,25951.0,52.1781,52.3467,52.1687,52.3186,25951.0
2022-03-23 11:40:00,55.84,55.88,55.8,55.87,36338.0,52.3186,52.3561,52.2812,52.3467,36338.0
2022-03-23 11:45:00,55.87,55.91,55.85,55.86,42906.0,52.3467,52.3842,52.328,52.3374,42906.0
2022-03-23 11:50:00,55.87,56.0,55.86,55.98,21075.0,52.3467,52.4685,52.3374,52.4498,21075.0
2022-03-23 11:55:00,55.98,55.99,55.86,55.89,33491.0,52.4498,52.4592,52.3374,52.3655,33491.0
2022-03-23 12:00:00,55.88,55.99,55.85,55.95,27013.0,52.3561,52.4592,52.328,52.4217,27013.0
2022-03-23 12:05:00,55.95,55.97,55.88,55.92,33389.0,52.4217,52.4404,52.3561,52.3936,33389.0
2022-03-23 12:10:00,55.92,55.92,55.8,55.86,26834.0,52.3936,52.3936,52.2812,52.3374,26834.0
2022-03-23 12:15:00,55.87,55.98,55.87,55.93,29885.0,52.3467,52.4498,52.3467,52.403,29885.0
2022-03-23 12:20:00,55.92,56.02,55.92,55.98,13198.0,52.3936,52.4873,52.3936,52.4498,13198.0
2022-03-23 12:25:00,55.99,56.06,55.95,56.06,37169.0,52.4592,52.5248,52.4217,52.5248,37169.0
2022-03-23 12:30:00,56.06,56.06,55.85,55.88,20143.0,52.5248,52.5248,52.328,52.3561,20143.0
2022-03-23 12:35:00,55.87,55.87,55.78,55.81,24429.0,52.3467,52.3467,52.2624,52.2905,24429.0
2022-03-23 12:40:00,55.81,55.82,55.72,55.72,25364.0,52.2905,52.2999,52.2062,52.2062,25364.0
2022-03-23 12:45:00,55.71,55.75,55.58,55.63,46514.0,52.1968,52.2343,52.075,52.1219,46514.0
2022-03-23 12:50:00,55.62,55.73,55.61,55.7,35904.0,52.1125,52.2156,52.1031,52.1875,35904.0
2022-03-23 12:55:00,55.69,55.79,55.69,55.73,19780.0,52.1781,52.2718,52.1781,52.2156,19780.0
2022-03-23 13:00:00,55.75,55.75,55.54,55.55,23088.0,52.2343,52.2343,52.0376,52.0469,23088.0
2022-03-23 13:05:00,55.56,55.6,55.53,55.59,26304.0,52.0563,52.0938,52.0282,52.0844,26304.0
2022-03-23 13:10:00,55.6,55.65,55.57,55.62,19843.0,52.0938,52.1406,52.0657,52.1125,19843.0
2022-03-23 13:15:00,55.63,55.65,55.52,55.52,25341.0,52.1219,52.1406,52.0188,52.0188,25341.0
2022-03-23 13:20:00,55.52,55.57,55.46,55.47,23825.0,52.0188,52.0657,51.9626,51.972,23825.0
2022-03-23 13:25:00,55.46,55.47,55.4,55.42,24228.0,51.9626,51.972,51.9064,51.9251,24228.0
2022-03-23 13:30:00,55.41,55.51,55.39,55.49,13098.0,51.9158,52.0094,51.897,51.9907,13098.0
2022-03-23 13:35:00,55.5,55.55,55.48,55.5,24502.0,52.0001,52.0469,51.9813,52.0001,24502.0
2022-03-23 13:40:00,55.5,55.53,55.43,55.46,44184.0,52.0001,52.0282,51.9345,51.9626,44184.0
2022-03-23 13:45:00,55.46,55.54,55.45,55.53,30496.0,51.9626,52.0376,51.9532,52.0282,30496.0
2022-03-23 13:50:00,55.52,55.56,55.47,55.55,30401.0,52.0188,52.0563,51.972,52.0469,30401.0
2022-03-23 13:55:00,55.56,55.62,55.56,55.62,25909.0,52.0563,52.1125,52.0563,52.1125,25909.0
2022-03-23 14:00:00,55.61,55.65,55.58,55.63,29136.0,52.1031,52.1406,52.075,52.1219,29136.0
2022-03-23 14:05:00,55.63,55.63,55.47,55.49,28375.0,52.1219,52.1219,51.972,51.9907,28375.0
2022-03-23 14:10:00,55.49,55.49,55.42,55.45,24915.0,51.9907,51.9907,51.9251,51.9532,24915.0
2022-03-23 14:15:00,55.43,55.5,55.39,55.5,27400.0,51.9345,52.0001,51.897,52.0001,27400.0
2022-03-23 14:20:00,55.5,55.53,55.49,55.5,34534.0,52.0001,52.0282,51.9907,52.0001,34534.0
2022-03-23 14:25:00,55.5,55.55,55.43,55.53,32085.0,52.0001,52.0469,51.9345,52.0282,32085.0
2022-03-23 14:30:00,55.52,55.52,55.43,55.46,31041.0,52.0188,52.0188,51.9345,51.9626,31041.0
2022-03-23 14:35:00,55.46,55.59,55.46,55.59,35798.0,51.9626,52.0844,51.9626,52.0844,35798.0
2022-03-23 14:40:00,55.59,55.64,55.57,55.63,23894.0,52.0844,52.1313,52.0657,52.1219,23894.0
2022-03-23 14:45:00,55.63,55.75,55.63,55.75,35203.0,52.1219,52.2343,52.1219,52.2343,35203.0
2022-03-23 14:50:00,55.75,55.75,55.67,55.67,43332.0,52.2343,52.2343,52.1594,52.1594,43332.0
2022-03-23 14:55:00,55.65,55.66,55.53,55.53,30612.0,52.1406,52.15,52.0282,52.0282,30612.0
2022-03-23 15:00:00,55.53,55.59,55.5,55.58,31863.0,52.0282,52.0844,52.0001,52.075,31863.0
2022-03-23 15:05:00,55.58,55.58,55.48,55.49,49783.0,52.075,52.075,51.9813,51.9907,49783.0
2022-03-23 15:10:00,55.48,55.52,55.45,55.51,37554.0,51.9813,52.0188,51.9532,52.0094,37554.0
2022-03-23 15:15:00,55.51,55.57,55.48,55.5,49444.0,52.0094,52.0657,51.9813,52.0001,49444.0
2022-03-23 15:20:00,55.49,55.6,55.49,55.59,54855.0,51.9907,52.0938,51.9907,52.0844,54855.0
2022-03-23 15:25:00,55.6,55.67,55.56,55.57,66279.0,52.0938,52.1594,52.0563,52.0657,66279.0
2022-03-23 15:30:00,55.56,55.68,55.55,55.68,50678.0,52.0563,52.1687,52.0469,52.1687,50678.0
2022-03-23 15:35:00,55.69,55.75,55.64,55.64,59515.0,52.1781,52.2343,52.1313,52.1313,59515.0
2022-03-23 15:40:00,55.64,55.79,55.58,55.75,66357.0,52.1313,52.2718,52.075,52.2343,66357.0
2022-03-23 15:45:00,55.76,55.85,55.72,55.73,63291.0,52.2437,52.328,52.2062,52.2156,63291.0
2022-03-23 15:50:00,55.73,55.73,55.56,55.6,113558.0,52.2156,52.2156,52.0563,52.0938,113558.0
2022-03-23 15:55:00,55.61,55.66,55.54,55.61,305310.0,52.1031,52.15,52.0376,52.1031,305310.0
2022-03-24 09:30:00,55.74,56.29,55.54,56.13,144757.0,52.2249,52.7403,52.0376,52.5904,144757.0
2022-03-24 09:35:00,56.12,56.47,56.07,56.07,78221.0,52.581,52.9089,52.5341,52.5341,78221.0
2022-03-24 09:40:00,56.01,56.1,55.76,56.09,96703.0,52.4779,52.5622,52.2437,52.5529,96703.0
2022-03-24 09:45:00,56.08,56.26,56.0,56.15,88809.0,52.5435,52.7122,52.4685,52.6091,88809.0
2022-03-24 09:50:00,56.15,56.39,56.03,56.39,79932.0,52.6091,52.834,52.4967,52.834,79932.0
2022-03-24 09:55:00,56.38,56.53,56.35,56.4,41527.0,52.8246,52.9651,52.7965,52.8433,41527.0
2022-03-24 10:00:00,56.38,56.59,56.38,56.43,255736.0,52.8246,53.0213,52.8246,52.8714,255736.0
2022-03-24 10:05:00,56.44,56.48,56.21,56.23,86635.0,52.8808,52.9183,52.6653,52.684,86635.0
2022-03-24 10:10:00,56.24,56.28,56.06,56.11,61291.0,52.6934,52.7309,52.5248,52.5716,61291.0
2022-03-24 10:15:00,56.1,56.24,56.03,56.2,61269.0,52.5622,52.6934,52.4967,52.6559,61269.0
2022-03-24 10:20:00,56.21,56.29,56.14,56.24,41724.0,52.6653,52.7403,52.5997,52.6934,41724.0
2022-03-24 10:25:00,56.24,56.3,56.09,56.17,88547.0,52.6934,52.7496,52.5529,52.6278,88547.0
2022-03-24 10:30:00,56.14,56.43,56.12,56.42,40865.0,52.5997,52.8714,52.581,52.8621,40865.0
2022-03-24 10:35:00,56.39,56.4,56.12,56.21,35400.0,52.834,52.8433,52.581,52.6653,35400.0
2022-03-24 10:40:00,56.21,56.39,56.16,56.39,31864.0,52.6653,52.834,52.6185,52.834,31864.0
2022-03-24 10:45:00,56.4,56.5,56.39,56.48,43025.0,52.8433,52.937,52.834,52.9183,43025.0
2022-03-24 10:50:00,56.48,56.5,56.35,56.47,62711.0,52.9183,52.937,52.7965,52.9089,62711.0
2022-03-24 10:55:00,56.47,56.49,56.36,56.38,48842.0,52.9089,52.9276,52.8058,52.8246,48842.0
2022-03-24 11:00:00,56.4,56.5,56.35,56.49,76560.0,52.8433,52.937,52.7965,52.9276,76560.0
2022-03-24 11:05:00,56.49,56.64,56.48,56.63,30412.0,52.9276,53.0682,52.9183,53.0588,30412.0
2022-03-24 11:10:00,56.63,56.72,56.61,56.71,42092.0,53.0588,53.1431,53.0401,53.1338,42092.0
2022-03-24 11:15:00,56.71,56.95,56.7,56.79,122189.0,53.1338,53.3586,53.1244,53.2087,122189.0
2022-03-24 11:20:00,56.79,56.92,56.78,56.92,59675.0,53.2087,53.3305,53.1994,53.3305,59675.0
2022-03-24 11:25:00,56.92,57.02,56.91,56.96,117240.0,53.3305,53.4242,53.3212,53.368,117240.0
2022-03-24 11:30:00,56.96,56.96,56.81,56.82,25278.0,53.368,53.368,53.2275,53.2368,25278.0
2022-03-24 11:35:00,56.82,57.07,56.81,57.06,28816.0,53.2368,53.4711,53.2275,53.4617,28816.0
2022-03-24 11:40:00,57.06,57.24,57.05,57.22,45740.0,53.4617,53.6304,53.4523,53.6116,45740.0
2022-03-24 11:45:00,57.22,57.29,57.18,57.23,47489.0,53.6116,53.6772,53.5741,53.621,47489.0
2022-03-24 11:50:00,57.22,57.31,57.15,57.27,42605.0,53.6116,53.6959,53.546,53.6585,42605.0
2022-03-24 11:55:00,57.27,57.29,57.15,57.22,32247.0,53.6585,53.6772,53.546,53.6116,32247.0
2022-03-24 12:00:00,57.22,57.22,57.03,57.06,37901.0,53.6116,53.6116,53.4336,53.4617,37901.0
2022-03-24 12:05:00,57.06,57.1,57.02,57.07,28875.0,53.4617,53.4992,53.4242,53.4711,28875.0
2022-03-24 12:10:00,57.07,57.08,56.84,56.94,45935.0,53.4711,53.4804,53.2556,53.3493,45935.0
2022-03-24 12:15:00,56.95,57.02,56.93,57.02,23669.0,53.3586,53.4242,53.3399,53.4242,23669.0
2022-03-24 12:20:00,57.03,57.15,57.03,57.12,28509.0,53.4336,53.546,53.4336,53.5179,28509.0
2022-03-24 12:25:00,57.12,57.15,56.97,56.97,29257.0,53.5179,53.546,53.3774,53.3774,29257.0
2022-03-24 12:30:00,56.98,57.05,56.83,56.84,17002.0,53.3867,53.4523,53.2462,53.2556,17002.0
2022-03-24 12:35:00,56.82,56.92,56.82,56.88,24770.0,53.2368,53.3305,53.2368,53.2931,24770.0
2022-03-24 12:40:00,56.88,56.88,56.75,56.77,20588.0,53.2931,53.2931,53.1713,53.19,20588.0
2022-03-24 12:45:00,56.77,56.77,56.68,56.69,23455.0,53.19,53.19,53.1057,53.115,23455.0
2022-03-24 12:50:00,56.69,56.78,56.66,56.76,19708.0,53.115,53.1994,53.0869,53.1806,19708.0
2022-03-24 12:55:00,56.75,56.81,56.74,56.77,13112.0,53.1713,53.2275,53.1619,53.19,13112.0
2022-03-24 13:00:00,56.77,56.78,56.56,56.57,32429.0,53.19,53.1994,52.9932,53.0026,32429.0
2022-03-24 13:05:00,56.58,56.6,56.51,56.54,36408.0,53.012,53.0307,52.9464,52.9745,36408.0
2022-03-24 13:10:00,56.54,56.66,56.53,56.64,27842.0,52.9745,53.0869,52.9651,53.0682,27842.0
2022-03-24 13:15:00,56.64,56.81,56.63,56.81,16463.0,53.0682,53.2275,53.0588,53.2275,16463.0
2022-03-24 13:20:00,56.82,56.82,56.73,56.74,12176.0,53.2368,53.2368,53.1525,53.1619,12176.0
2022-03-24 13:25:00,56.75,56.85,56.72,56.73,23736.0,53.1713,53.2649,53.1431,53.1525,23736.0
2022-03-24 13:30:00,56.73,56.79,56.72,56.78,14764.0,53.1525,53.2087,53.1431,53.1994,14764.0
2022-03-24 13:35:00,56.78,56.8,56.73,56.78,19346.0,53.1994,53.2181,53.1525,53.1994,19346.0
2022-03-24 13:40:00,56.78,56.86,56.77,56.84,24396.0,53.1994,53.2743,53.19,53.2556,24396.0
2022-03-24 13:45:00,56.83,56.88,56.76,56.76,22832.0,53.2462,53.2931,53.1806,53.1806,22832.0
2022-03-24 13:50:00,56.75,56.83,56.72,56.82,19872.0,53.1713,53.2462,53.1431,53.2368,19872.0
2022-03-24 13:55:00,56.82,56.87,56.79,56.86,27746.0,53.2368,53.2837,53.2087,53.2743,27746.0
2022-03-24 14:00:00,56.85,56.94,56.84,56.93,28372.0,53.2649,53.3493,53.2556,53.3399,28372.0
2022-03-24 14:05:00,56.93,56.95,56.84,56.86,38824.0,53.3399,53.3586,53.2556,53.2743,38824.0
2022-03-24 14:10:00,56.86,56.86,56.7,56.82,47178.0,53.2743,53.2743,53.1244,53.2368,47178.0
2022-03-24 14:15:00,56.82,56.88,56.74,56.77,47362.0,53.2368,53.2931,53.1619,53.19,47362.0
2022-03-24 14:20:00,56.78,56.79,56.64,56.68,25501.0,53.1994,53.2087,53.0682,53.1057,25501.0
2022-03-24 14:25:00,56.69,56.69,56.64,56.68,30588.0,53.115,53.115,53.0682,53.1057,30588.0
2022-03-24 14:30:00,56.68,56.72,56.67,56.68,31408.0,53.1057,53.1431,53.0963,53.1057,31408.0
2022-03-24 14:35:00,56.68,56.76,56.59,56.76,31797.0,53.1057,53.1806,53.0213,53.1806,31797.0
2022-03-24 14:40:00,56.75,56.9,56.74,56.88,56389.0,53.1713,53.3118,53.1619,53.2931,56389.0
2022-03-24 14:45:00,56.88,56.92,56.85,56.89,70589.0,53.2931,53.3305,53.2649,53.3024,70589.0
2022-03-24 14:50:00,56.89,57.02,56.89,56.98,64191.0,53.3024,53.4242,53.3024,53.3867,64191.0
2022-03-24 14:55:00,56.97,57.02,56.9,56.96,63947.0,53.3774,53.4242,53.3118,53.368,63947.0
2022-03-24 15:00:00,56.95,57.01,56.92,56.98,55246.0,53.3586,53.4149,53.3305,53.3867,55246.0
2022-03-24 15:05:00,56.98,57.04,56.96,57.04,63076.0,53.3867,53.443,53.368,53.443,63076.0
2022-03-24 15:10:00,57.04,57.08,56.99,57.07,44364.0,53.443,53.4804,53.3961,53.4711,44364.0
2022-03-24 15:15:00,57.07,57.14,57.0,57.14,41324.0,53.4711,53.5367,53.4055,53.5367,41324.0
2022-03-24 15:20:00,57.14,57.3,57.13,57.27,83003.0,53.5367,53.6866,53.5273,53.6585,83003.0
2022-03-24 15:25:00,57.27,57.39,57.26,57.26,120588.0,53.6585,53.7709,53.6491,53.6491,120588.0
2022-03-24 15:30:00,57.27,57.3,57.15,57.24,61101.0,53.6585,53.6866,53.546,53.6304,61101.0
2022-03-24 15:35:00,57.25,57.28,57.19,57.2,119223.0,53.6397,53.6678,53.5835,53.5929,119223.0
2022-03-24 15:40:00,57.19,57.25,57.15,57.22,132474.0,53.5835,53.6397,53.546,53.6116,132474.0
2022-03-24 15:45:00,57.22,57.23,57.05,57.08,104406.0,53.6116,53.621,53.4523,53.4804,104406.0
2022-03-24 15:50:00,57.08,57.21,57.08,57.19,130461.0,53.4804,53.6022,53.4804,53.5835,130461.0
2022-03-24 15:55:00,57.19,57.28,57.13,57.23,323818.0,53.5835,53.6678,53.5273,53.621,323818.0
2022-03-25 09:30:00,57.38,57.59,57.14,57.16,160307.0,53.7615,53.9583,53.5367,53.5554,160307.0
2022-03-25 09:35:00,57.14,57.29,57.05,57.14,64185.0,53.5367,53.6772,53.4523,53.5367,64185.0
2022-03-25 09:40:00,57.14,57.33,57.1,57.2,66491.0,53.5367,53.7147,53.4992,53.5929,66491.0
2022-03-25 09:45:00,57.2,57.49,57.18,57.48,69349.0,53.5929,53.8646,53.5741,53.8552,69349.0
2022-03-25 09:50:00,57.48,57.49,57.22,57.4,73733.0,53.8552,53.8646,53.6116,53.7803,73733.0
2022-03-25 09:55:00,57.42,57.47,57.21,57.22,71711.0,53.799,53.8458,53.6022,53.6116,71711.0
2022-03-25 10:00:00,57.22,57.37,57.19,57.32,75566.0,53.6116,53.7522,53.5835,53.7053,75566.0
2022-03-25 10:05:00,57.31,57.59,57.3,57.57,49970.0,53.6959,53.9583,53.6866,53.9395,49970.0
2022-03-25 10:10:00,57.57,57.67,57.47,57.62,50840.0,53.9395,54.0332,53.8458,53.9864,50840.0
2022-03-25 10:15:00,57.61,57.73,57.53,57.73,42423.0,53.977,54.0895,53.9021,54.0895,42423.0
2022-03-25 10:20:00,57.72,57.92,57.7,57.87,46845.0,54.0801,54.2675,54.0613,54.2206,46845.0
2022-03-25 10:25:00,57.88,58.04,57.84,57.86,76434.0,54.23,54.3799,54.1925,54.2113,76434.0
2022-03-25 10:30:00,57.87,57.88,57.62,57.71,43369.0,54.2206,54.23,53.9864,54.0707,43369.0
2022-03-25 10:35:00,57.72,58.03,57.72,57.95,60690.0,54.0801,54.3705,54.0801,54.2956,60690.0
2022-03-25 10:40:00,57.94,58.05,57.91,57.95,45778.0,54.2862,54.3893,54.2581,54.2956,45778.0
2022-03-25 10:45:00,57.95,58.05,57.92,57.98,37383.0,54.2956,54.3893,54.2675,54.3237,37383.0
2022-03-25 10:50:00,57.98,57.98,57.78,57.85,59727.0,54.3237,54.3237,54.1363,54.2019,59727.0
2022-03-25 10:55:00,57.85,57.88,57.67,57.84,52826.0,54.2019,54.23,54.0332,54.1925,52826.0
2022-03-25 11:00:00,57.84,57.86,57.66,57.78,41300.0,54.1925,54.2113,54.0239,54.1363,41300.0
2022-03-25 11:05:00,57.77,57.91,57.7,57.74,39704.0,54.1269,54.2581,54.0613,54.0988,39704.0
2022-03-25 11:10:00,57.74,57.76,57.64,57.69,36400.0,54.0988,54.1176,54.0051,54.052,36400.0
2022-03-25 11:15:00,57.69,57.74,57.65,57.66,31533.0,54.052,54.0988,54.0145,54.0239,31533.0
2022-03-25 11:20:00,57.66,57.67,57.59,57.61,30530.0,54.0239,54.0332,53.9583,53.977,30530.0
2022-03-25 11:25:00,57.62,57.64,57.44,57.45,41551.0,53.9864,54.0051,53.8177,53.8271,41551.0
2022-03-25 11:30:00,57.45,57.49,57.27,57.37,35784.0,53.8271,53.8646,53.6585,53.7522,35784.0
2022-03-25 11:35:00,57.37,57.51,57.36,57.5,40528.0,53.7522,53.8833,53.7428,53.874,40528.0
2022-03-25 11:40:00,57.49,57.56,57.44,57.54,34818.0,53.8646,53.9302,53.8177,53.9114,34818.0
2022-03-25 11:45:00,57.53,57.53,57.39,57.4,94219.0,53.9021,53.9021,53.7709,53.7803,94219.0
2022-03-25 11:50:00,57.41,57.55,57.4,57.46,28151.0,53.7896,53.9208,53.7803,53.8365,28151.0
2022-03-25 11:55:00,57.48,57.5,57.32,57.36,32357.0,53.8552,53.874,53.7053,53.7428,32357.0
2022-03-25 12:00:00,57.36,57.4,57.31,57.39,40196.0,53.7428,53.7803,53.6959,53.7709,40196.0
2022-03-25 12:05:00,57.39,57.47,57.37,57.38,33858.0,53.7709,53.8458,53.7522,53.7615,33858.0
2022-03-25 12:10:00,57.38,57.48,57.38,57.46,28189.0,53.7615,53.8552,53.7615,53.8365,28189.0
2022-03-25 12:15:00,57.46,57.47,57.36,57.43,34775.0,53.8365,53.8458,53.7428,53.8084,34775.0
2022-03-25 12:20:00,57.42,57.48,57.36,57.38,32683.0,53.799,53.8552,53.7428,53.7615,32683.0
2022-03-25 12:25:00,57.37,57.43,57.25,57.34,32469.0,53.7522,53.8084,53.6397,53.724,32469.0
2022-03-25 12:30:00,57.34,57.34,57.12,57.23,17905.0,53.724,53.724,53.5179,53.621,17905.0
2022-03-25 12:35:00,57.22,57.26,57.14,57.25,34058.0,53.6116,53.6491,53.5367,53.6397,34058.0
2022-03-25 12:40:00,57.25,57.28,57.18,57.23,21995.0,53.6397,53.6678,53.5741,53.621,21995.0
2022-03-25 12:45:00,57.24,57.28,57.19,57.23,20293.0,53.6304,53.6678,53.5835,53.621,20293.0
2022-03-25 12:50:00,57.24,57.32,57.15,57.18,24953.0,53.6304,53.7053,53.546,53.5741,24953.0
2022-03-25 12:55:00,57.15,57.19,57.12,57.17,17000.0,53.546,53.5835,53.5179,53.5648,17000.0
2022-03-25 13:00:00,57.18,57.19,57.11,57.19,23372.0,53.5741,53.5835,53.5086,53.5835,23372.0
2022-03-25 13:05:00,57.19,57.19,57.12,57.19,22062.0,53.5835,53.5835,53.5179,53.5835,22062.0
2022-03-25 13:10:00,57.19,57.23,57.11,57.2,26822.0,53.5835,53.621,53.5086,53.5929,26822.0
2022-03-25 13:15:00,57.2,57.28,57.14,57.25,35572.0,53.5929,53.6678,53.5367,53.6397,35572.0
2022-03-25 13:20:00,57.25,57.25,57.06,57.06,23370.0,53.6397,53.6397,53.4617,53.4617,23370.0
2022-03-25 13:25:00,57.06,57.1,57.03,57.05,29093.0,53.4617,53.4992,53.4336,53.4523,29093.0
2022-03-25 13:30:00,57.04,57.1,56.95,57.1,33379.0,53.443,53.4992,53.3586,53.4992,33379.0
2022-03-25 13:35:00,57.09,57.12,57.0,57.11,35909.0,53.4898,53.5179,53.4055,53.5086,35909.0
2022-03-25 13:40:00,57.1,57.13,57.04,57.13,26725.0,53.4992,53.5273,53.443,53.5273,26725.0
2022-03-25 13:45:00,57.15,57.16,57.04,57.08,24322.0,53.546,53.5554,53.443,53.4804,24322.0
2022-03-25 13:50:00,57.09,57.16,57.07,57.14,29080.0,53.4898,53.5554,53.4711,53.5367,29080.0
2022-03-25 13:55:00,57.14,57.19,57.12,57.18,20932.0,53.5367,53.5835,53.5179,53.5741,20932.0
2022-03-25 14:00:00,57.18,57.34,57.16,57.33,36361.0,53.5741,53.724,53.5554,53.7147,36361.0
2022-03-25 14:05:00,57.33,57.35,57.29,57.34,36502.0,53.7147,53.7334,53.6772,53.724,36502.0
2022-03-25 14:10:00,57.35,57.41,57.34,57.4,30119.0,53.7334,53.7896,53.724,53.7803,30119.0
2022-03-25 14:15:00,57.39,57.44,57.34,57.35,38305.0,53.7709,53.8177,53.724,53.7334,38305.0
2022-03-25 14:20:00,57.36,57.48,57.36,57.47,30022.0,53.7428,53.8552,53.7428,53.8458,30022.0
2022-03-25 14:25:00,57.47,57.55,57.45,57.53,47697.0,53.8458,53.9208,53.8271,53.9021,47697.0
2022-03-25 14:30:00,57.53,57.59,57.49,57.53,38266.0,53.9021,53.9583,53.8646,53.9021,38266.0
2022-03-25 14:35:00,57.53,57.62,57.53,57.6,50676.0,53.9021,53.9864,53.9021,53.9677,50676.0
2022-03-25 14:40:00,57.61,57.62,57.55,57.6,40761.0,53.977,53.9864,53.9208,53.9677,40761.0
2022-03-25 14:45:00,57.61,57.72,57.59,57.6,56685.0,53.977,54.0801,53.9583,53.9677,56685.0
2022-03-25 14:50:00,57.6,57.64,57.5,57.51,46381.0,53.9677,54.0051,53.874,53.8833,46381.0
2022-03-25 14:55:00,57.52,57.55,57.45,57.47,45160.0,53.8927,53.9208,53.8271,53.8458,45160.0
2022-03-25 15:00:00,57.47,57.49,57.3,57.34,51224.0,53.8458,53.8646,53.6866,53.724,51224.0
2022-03-25 15:05:00,57.35,57.37,57.29,57.35,39581.0,53.7334,53.7522,53.6772,53.7334,39581.0
2022-03-25 15:10:00,57.34,57.41,57.33,57.38,38824.0,53.724,53.7896,53.7147,53.7615,38824.0
2022-03-25 15:15:00,57.39,57.44,57.34,57.39,64915.0,53.7709,53.8177,53.724,53.7709,64915.0
2022-03-25 15:20:00,57.39,57.39,57.22,57.23,47888.0,53.7709,53.7709,53.6116,53.621,47888.0
2022-03-25 15:25:00,57.23,57.27,57.15,57.17,56963.0,53.621,53.6585,53.546,53.5648,56963.0
2022-03-25 15:30:00,57.14,57.22,57.08,57.22,70808.0,53.5367,53.6116,53.4804,53.6116,70808.0
2022-03-25 15:35:00,57.21,57.35,57.2,57.24,80421.0,53.6022,53.7334,53.5929,53.6304,80421.0
2022-03-25 15:40:00,57.25,57.36,57.23,57.29,118311.0,53.6397,53.7428,53.621,53.6772,118311.0
2022-03-25 15:45:00,57.28,57.34,57.25,57.34,60820.0,53.6678,53.724,53.6397,53.724,60820.0
2022-03-25 15:50:00,57.34,57.41,57.21,57.38,113877.0,53.724,53.7896,53.6022,53.7615,113877.0
2022-03-25 15:55:00,57.38,57.47,57.36,57.42,351143.0,53.7615,53.8458,53.7428,53.799,351143.0
2022-03-28 09:30:00,57.34,57.91,57.25,57.87,124435.0,53.724,54.2581,53.6397,54.2206,124435.0
2022-03-28 09:35:00,57.88,58.19,57.77,58.1,71073.0,54.23,54.5204,54.1269,54.4361,71073.0
2022-03-28 09:40:00,58.1,58.11,57.87,58.04,56464.0,54.4361,54.4455,54.2206,54.3799,56464.0
2022-03-28 09:45:00,58.04,58.07,57.76,57.8,69288.0,54.3799,54.408,54.1176,54.155,69288.0
2022-03-28 09:50:00,57.81,57.89,57.63,57.87,67086.0,54.1644,54.2394,53.9958,54.2206,67086.0
2022-03-28 09:55:00,57.87,57.95,57.63,57.65,51701.0,54.2206,54.2956,53.9958,54.0145,51701.0
2022-03-28 10:00:00,57.66,57.74,57.32,57.36,86012.0,54.0239,54.0988,53.7053,53.7428,86012.0
2022-03-28 10:05:00,57.36,57.39,57.1,57.26,94241.0,53.7428,53.7709,53.4992,53.6491,94241.0
2022-03-28 10:10:00,57.28,57.47,57.28,57.36,45632.0,53.6678,53.8458,53.6678,53.7428,45632.0
2022-03-28 10:15:00,57.37,57.51,57.22,57.51,56761.0,53.7522,53.8833,53.6116,53.8833,56761.0
2022-03-28 10:20:00,57.51,57.52,56.99,56.99,114195.0,53.8833,53.8927,53.3961,53.3961,114195.0
2022-03-28 10:25:00,57.0,57.13,56.98,57.1,69521.0,53.4055,53.5273,53.3867,53.4992,69521.0
2022-03-28 10:30:00,57.1,57.18,56.96,57.05,50446.0,53.4992,53.5741,53.368,53.4523,50446.0
2022-03-28 10:35:00,57.07,57.11,56.93,57.02,65487.0,53.4711,53.5086,53.3399,53.4242,65487.0
2022-03-28 10:40:00,57.02,57.29,56.97,57.28,56067.0,53.4242,53.6772,53.3774,53.6678,56067.0
2022-03-28 10:45:00,57.29,57.31,57.21,57.26,35960.0,53.6772,53.6959,53.6022,53.6491,35960.0
2022-03-28 10:50:00,57.25,57.45,57.22,57.44,53454.0,53.6397,53.8271,53.6116,53.8177,53454.0
2022-03-28 10:55:00,57.44,57.5,57.35,57.47,78388.0,53.8177,53.874,53.7334,53.8458,78388.0
2022-03-28 11:00:00,57.48,57.51,57.2,57.25,42393.0,53.8552,53.8833,53.5929,53.6397,42393.0
2022-03-28 11:05:00,57.26,57.29,57.17,57.29,35581.0,53.6491,53.6772,53.5648,53.6772,35581.0
2022-03-28 11:10:00,57.29,57.4,57.27,57.39,32782.0,53.6772,53.7803,53.6585,53.7709,32782.0
2022-03-28 11:15:00,57.39,57.52,57.35,57.51,47913.0,53.7709,53.8927,53.7334,53.8833,47913.0
2022-03-28 11:20:00,57.51,57.51,57.4,57.45,63958.0,53.8833,53.8833,53.7803,53.8271,63958.0
2022-03-28 11:25:00,57.44,57.59,57.38,57.57,59724.0,53.8177,53.9583,53.7615,53.9395,59724.0
2022-03-28 11:30:00,57.56,57.56,57.17,57.19,66619.0,53.9302,53.9302,53.5648,53.5835,66619.0
2022-03-28 11:35:00,57.18,57.19,57.02,57.14,47528.0,53.5741,53.5835,53.4242,53.5367,47528.0
2022-03-28 11:40:00,57.14,57.17,57.02,57.13,38702.0,53.5367,53.5648,53.4242,53.5273,38702.0
2022-03-28 11:45:00,57.12,57.21,57.09,57.1,38892.0,53.5179,53.6022,53.4898,53.4992,38892.0
2022-03-28 11:50:00,57.11,57.19,57.06,57.16,57542.0,53.5086,53.5835,53.4617,53.5554,57542.0
2022-03-28 11:55:00,57.16,57.22,57.12,57.2,25266.0,53.5554,53.6116,53.5179,53.5929,25266.0
2022-03-28 12:00:00,57.18,57.25,57.1,57.24,27083.0,53.5741,53.6397,53.4992,53.6304,27083.0
2022-03-28 12:05:00,57.24,57.34,57.23,57.34,22748.0,53.6304,53.724,53.621,53.724,22748.0
2022-03-28 12:10:00,57.34,57.47,57.29,57.43,44956.0,53.724,53.8458,53.6772,53.8084,44956.0
2022-03-28 12:15:00,57.43,57.43,57.22,57.32,46233.0,53.8084,53.8084,53.6116,53.7053,46233.0
2022-03-28 12:20:00,57.33,57.51,57.32,57.46,35707.0,53.7147,53.8833,53.7053,53.8365,35707.0
2022-03-28 12:25:00,57.44,57.55,57.43,57.51,37828.0,53.8177,53.9208,53.8084,53.8833,37828.0
2022-03-28 12:30:00,57.51,57.56,57.37,57.56,37900.0,53.8833,53.9302,53.7522,53.9302,37900.0
2022-03-28 12:35:00,57.57,57.58,57.4,57.45,31976.0,53.9395,53.9489,53.7803,53.8271,31976.0
2022-03-28 12:40:00,57.45,57.56,57.42,57.52,21353.0,53.8271,53.9302,53.799,53.8927,21353.0
2022-03-28 12:45:00,57.51,57.52,57.44,57.51,18142.0,53.8833,53.8927,53.8177,53.8833,18142.0
2022-03-28 12:50:00,57.51,57.53,57.47,57.51,19042.0,53.8833,53.9021,53.8458,53.8833,19042.0
2022-03-28 12:55:00,57.51,57.57,57.51,57.53,27772.0,53.8833,53.9395,53.8833,53.9021,27772.0
2022-03-28 13:00:00,57.54,57.69,57.53,57.69,37440.0,53.9114,54.052,53.9021,54.052,37440.0
2022-03-28 13:05:00,57.69,57.8,57.54,57.63,46293.0,54.052,54.155,53.9114,53.9958,46293.0
2022-03-28 13:10:00,57.62,57.68,57.62,57.67,32328.0,53.9864,54.0426,53.9864,54.0332,32328.0
2022-03-28 13:15:00,57.67,57.76,57.66,57.76,38206.0,54.0332,54.1176,54.0239,54.1176,38206.0
2022-03-28 13:20:00,57.77,57.95,57.77,57.92,42241.0,54.1269,54.2956,54.1269,54.2675,42241.0
2022-03-28 13:25:00,57.92,58.11,57.9,57.99,55435.0,54.2675,54.4455,54.2487,54.3331,55435.0
2022-03-28 13:30:00,57.99,58.06,57.95,58.05,26274.0,54.3331,54.3986,54.2956,54.3893,26274.0
2022-03-28 13:35:00,58.05,58.14,58.02,58.05,36323.0,54.3893,54.4736,54.3612,54.3893,36323.0
2022-03-28 13:40:00,58.05,58.08,57.98,58.01,35053.0,54.3893,54.4174,54.3237,54.3518,35053.0
2022-03-28 13:45:00,58.01,58.07,58.0,58.05,40313.0,54.3518,54.408,54.3424,54.3893,40313.0
2022-03-28 13:50:00,58.05,58.08,58.02,58.03,30337.0,54.3893,54.4174,54.3612,54.3705,30337.0
2022-03-28 13:55:00,58.04,58.05,58.0,58.03,34473.0,54.3799,54.3893,54.3424,54.3705,34473.0
2022-03-28 14:00:00,58.02,58.02,57.93,58.0,30937.0,54.3612,54.3612,54.2768,54.3424,30937.0
2022-03-28 14:05:00,58.0,58.01,57.93,57.97,51306.0,54.3424,54.3518,54.2768,54.3143,51306.0
2022-03-28 14:10:00,57.97,58.04,57.89,57.89,36906.0,54.3143,54.3799,54.2394,54.2394,36906.0
2022-03-28 14:15:00,57.9,57.9,57.8,57.8,19580.0,54.2487,54.2487,54.155,54.155,19580.0
2022-03-28 14:20:00,57.8,57.87,57.79,57.87,20606.0,54.155,54.2206,54.1457,54.2206,20606.0
2022-03-28 14:25:00,57.87,57.92,57.85,57.89,28777.0,54.2206,54.2675,54.2019,54.2394,28777.0
2022-03-28 14:30:00,57.87,57.91,57.86,57.88,27457.0,54.2206,54.2581,54.2113,54.23,27457.0
2022-03-28 14:35:00,57.89,57.94,57.83,57.92,31655.0,54.2394,54.2862,54.1831,54.2675,31655.0
2022-03-28 14:40:00,57.92,58.02,57.88,57.97,33782.0,54.2675,54.3612,54.23,54.3143,33782.0
2022-03-28 14:45:00,57.97,58.09,57.95,58.05,35804.0,54.3143,54.4268,54.2956,54.3893,35804.0
2022-03-28 14:50:00,58.06,58.27,57.98,58.25,64889.0,54.3986,54.5954,54.3237,54.5767,64889.0
2022-03-28 14:55:00,58.25,58.33,58.19,58.32,63225.0,54.5767,54.6516,54.5204,54.6422,63225.0
2022-03-28 15:00:00,58.32,58.45,58.27,58.44,95739.0,54.6422,54.764,54.5954,54.7547,95739.0
2022-03-28 15:05:00,58.44,58.53,58.37,58.49,83036.0,54.7547,54.839,54.6891,54.8015,83036.0
2022-03-28 15:10:00,58.49,58.7,58.49,58.69,136920.0,54.8015,54.9983,54.8015,54.9889,136920.0
2022-03-28 15:15:00,58.68,58.7,58.59,58.64,82467.0,54.9795,54.9983,54.8952,54.9421,82467.0
2022-03-28 15:20:00,58.64,58.74,58.63,58.73,77134.0,54.9421,55.0358,54.9327,55.0264,77134.0
2022-03-28 15:25:00,58.73,58.74,58.63,58.7,75483.0,55.0264,55.0358,54.9327,54.9983,75483.0
2022-03-28 15:30:00,58.71,58.84,58.68,58.83,102180.0,55.0077,55.1295,54.9795,55.1201,102180.0
2022-03-28 15:35:00,58.83,58.83,58.7,58.72,119758.0,55.1201,55.1201,54.9983,55.017,119758.0
2022-03-28 15:40:00,58.72,58.78,58.64,58.76,149642.0,55.017,55.0732,54.9421,55.0545,149642.0
2022-03-28 15:45:00,58.76,58.79,58.68,58.76,117124.0,55.0545,55.0826,54.9795,55.0545,117124.0
2022-03-28 15:50:00,58.75,58.78,58.63,58.73,212895.0,55.0451,55.0732,54.9327,55.0264,212895.0
2022-03-28 15:55:00,58.73,58.8,58.68,58.79,333822.0,55.0264,55.092,54.9795,55.0826,333822.0
2022-03-29 09:30:00,59.4,60.12,59.38,59.91,225018.0,55.6541,56.3287,55.6354,56.132,225018.0
2022-03-29 09:35:00,59.92,60.2,59.82,60.07,89201.0,56.1413,56.4037,56.0477,56.2819,89201.0
2022-03-29 09:40:00,60.03,60.1,59.84,59.96,72971.0,56.2444,56.31,56.0664,56.1788,72971.0
2022-03-29 09:45:00,59.97,60.15,59.88,59.88,65144.0,56.1882,56.3568,56.1039,56.1039,65144.0
2022-03-29 09:50:00,59.83,60.04,59.8,60.04,44764.0,56.057,56.2538,56.0289,56.2538,44764.0
2022-03-29 09:55:00,60.05,60.14,59.95,59.99,37230.0,56.2631,56.3475,56.1695,56.2069,37230.0
2022-03-29 10:00:00,59.97,60.31,59.95,60.06,54208.0,56.1882,56.5068,56.1695,56.2725,54208.0
2022-03-29 10:05:00,60.06,60.14,59.69,59.72,123001.0,56.2725,56.3475,55.9259,55.954,123001.0
2022-03-29 10:10:00,59.73,59.81,59.51,59.6,140717.0,55.9633,56.0383,55.7572,55.8415,140717.0
2022-03-29 10:15:00,59.59,59.83,59.55,59.79,44054.0,55.8322,56.057,55.7947,56.0195,44054.0
2022-03-29 10:20:00,59.79,59.85,59.67,59.75,51778.0,56.0195,56.0758,55.9071,55.9821,51778.0
2022-03-29 10:25:00,59.74,60.09,59.69,60.0,163041.0,55.9727,56.3006,55.9259,56.2163,163041.0
2022-03-29 10:30:00,60.02,60.02,59.68,59.73,46262.0,56.235,56.235,55.9165,55.9633,46262.0
2022-03-29 10:35:00,59.72,59.76,59.55,59.59,41245.0,55.954,55.9914,55.7947,55.8322,41245.0
2022-03-29 10:40:00,59.6,59.82,59.53,59.82,50782.0,55.8415,56.0477,55.7759,56.0477,50782.0
2022-03-29 10:45:00,59.83,59.99,59.8,59.92,60805.0,56.057,56.2069,56.0289,56.1413,60805.0
2022-03-29 10:50:00,59.93,60.04,59.93,59.99,26718.0,56.1507,56.2538,56.1507,56.2069,26718.0
2022-03-29 10:55:00,59.97,60.04,59.94,60.0,43816.0,56.1882,56.2538,56.1601,56.2163,43816.0
2022-03-29 11:00:00,60.0,60.02,59.9,59.93,37165.0,56.2163,56.235,56.1226,56.1507,37165.0
2022-03-29 11:05:00,59.92,60.02,59.89,60.0,34763.0,56.1413,56.235,56.1132,56.2163,34763.0
2022-03-29 11:10:00,60.02,60.07,59.92,60.03,28088.0,56.235,56.2819,56.1413,56.2444,28088.0
2022-03-29 11:15:00,60.02,60.03,59.95,60.01,21706.0,56.235,56.2444,56.1695,56.2257,21706.0
2022-03-29 11:20:00,60.01,60.04,59.93,60.03,40382.0,56.2257,56.2538,56.1507,56.2444,40382.0
2022-03-29 11:25:00,60.04,60.11,60.02,60.02,19481.0,56.2538,56.3194,56.235,56.235,19481.0
2022-03-29 11:30:00,60.03,60.05,59.86,59.92,47166.0,56.2444,56.2631,56.0851,56.1413,47166.0
2022-03-29 11:35:00,59.93,60.01,59.92,59.97,48270.0,56.1507,56.2257,56.1413,56.1882,48270.0
2022-03-29 11:40:00,59.97,60.01,59.95,60.01,21162.0,56.1882,56.2257,56.1695,56.2257,21162.0
2022-03-29 11:45:00,60.02,60.03,59.99,60.0,19974.0,56.235,56.2444,56.2069,56.2163,19974.0
2022-03-29 11:50:00,60.0,60.04,59.99,60.03,18592.0,56.2163,56.2538,56.2069,56.2444,18592.0
2022-03-29 11:55:00,60.02,60.03,59.99,60.01,27016.0,56.235,56.2444,56.2069,56.2257,27016.0
2022-03-29 12:00:00,60.01,60.01,59.99,59.99,80285.0,56.2257,56.2257,56.2069,56.2069,80285.0
2022-03-29 12:05:00,59.99,60.01,59.75,59.76,39101.0,56.2069,56.2257,55.9821,55.9914,39101.0
2022-03-29 12:10:00,59.77,59.85,59.67,59.85,22592.0,56.0008,56.0758,55.9071,56.0758,22592.0
2022-03-29 12:15:00,59.83,59.96,59.77,59.96,34276.0,56.057,56.1788,56.0008,56.1788,34276.0
2022-03-29 12:20:00,59.96,60.0,59.91,59.91,38661.0,56.1788,56.2163,56.132,56.132,38661.0
2022-03-29 12:25:00,59.91,59.95,59.86,59.93,40341.0,56.132,56.1695,56.0851,56.1507,40341.0
2022-03-29 12:30:00,59.92,59.92,59.74,59.82,52044.0,56.1413,56.1413,55.9727,56.0477,52044.0
2022-03-29 12:35:00,59.82,59.86,59.78,59.85,32511.0,56.0477,56.0851,56.0102,56.0758,32511.0
2022-03-29 12:40:00,59.85,59.94,59.83,59.91,33591.0,56.0758,56.1601,56.057,56.132,33591.0
2022-03-29 12:45:00,59.92,59.92,59.78,59.8,17543.0,56.1413,56.1413,56.0102,56.0289,17543.0
2022-03-29 12:50:00,59.8,59.85,59.77,59.82,26334.0,56.0289,56.0758,56.0008,56.0477,26334.0
2022-03-29 12:55:00,59.83,59.9,59.8,59.87,17633.0,56.057,56.1226,56.0289,56.0945,17633.0
2022-03-29 13:00:00,59.88,59.9,59.81,59.89,24180.0,56.1039,56.1226,56.0383,56.1132,24180.0
2022-03-29 13:05:00,59.89,59.91,59.87,59.89,20234.0,56.1132,56.132,56.0945,56.1132,20234.0
2022-03-29 13:10:00,59.89,59.99,59.89,59.95,26133.0,56.1132,56.2069,56.1132,56.1695,26133.0
2022-03-29 13:15:00,59.95,60.02,59.95,59.99,19786.0,56.1695,56.235,56.1695,56.2069,19786.0
2022-03-29 13:20:00,59.98,60.0,59.93,59.99,29787.0,56.1976,56.2163,56.1507,56.2069,29787.0
2022-03-29 13:25:00,60.0,60.03,59.95,60.01,21426.0,56.2163,56.2444,56.1695,56.2257,21426.0
2022-03-29 13:30:00,60.0,60.04,59.99,60.0,16720.0,56.2163,56.2538,56.2069,56.2163,16720.0
2022-03-29 13:35:00,60.01,60.07,60.01,60.07,10566.0,56.2257,56.2819,56.2257,56.2819,10566.0
2022-03-29 13:40:00,60.07,60.11,60.06,60.08,16991.0,56.2819,56.3194,56.2725,56.2913,16991.0
2022-03-29 13:45:00,60.08,60.19,60.05,60.12,12702.0,56.2913,56.3943,56.2631,56.3287,12702.0
2022-03-29 13:50:00,60.13,60.17,60.12,60.16,13729.0,56.3381,56.3756,56.3287,56.3662,13729.0
2022-03-29 13:55:00,60.15,60.19,60.12,60.19,10766.0,56.3568,56.3943,56.3287,56.3943,10766.0
2022-03-29 14:00:00,60.19,60.25,60.16,60.18,25299.0,56.3943,56.4505,56.3662,56.385,25299.0
2022-03-29 14:05:00,60.17,60.23,60.16,60.19,17726.0,56.3756,56.4318,56.3662,56.3943,17726.0
2022-03-29 14:10:00,60.2,60.24,60.19,60.2,10670.0,56.4037,56.4412,56.3943,56.4037,10670.0
2022-03-29 14:15:00,60.21,60.22,60.14,60.15,9158.0,56.4131,56.4224,56.3475,56.3568,9158.0
2022-03-29 14:20:00,60.16,60.21,60.14,60.2,6697.0,56.3662,56.4131,56.3475,56.4037,6697.0
2022-03-29 14:25:00,60.2,60.22,60.16,60.18,15292.0,56.4037,56.4224,56.3662,56.385,15292.0
2022-03-29 14:30:00,60.18,60.24,60.16,60.21,18819.0,56.385,56.4412,56.3662,56.4131,18819.0
2022-03-29 14:35:00,60.22,60.24,60.17,60.19,9306.0,56.4224,56.4412,56.3756,56.3943,9306.0
2022-03-29 14:40:00,60.21,60.24,60.19,60.23,10321.0,56.4131,56.4412,56.3943,56.4318,10321.0
2022-03-29 14:45:00,60.22,60.28,60.2,60.25,21306.0,56.4224,56.4786,56.4037,56.4505,21306.0
2022-03-29 14:50:00,60.25,60.31,60.23,60.27,27698.0,56.4505,56.5068,56.4318,56.4693,27698.0
2022-03-29 14:55:00,60.27,60.27,60.15,60.17,15205.0,56.4693,56.4693,56.3568,56.3756,15205.0
2022-03-29 15:00:00,60.16,60.16,60.08,60.12,23569.0,56.3662,56.3662,56.2913,56.3287,23569.0
2022-03-29 15:05:00,60.11,60.14,60.06,60.08,50491.0,56.3194,56.3475,56.2725,56.2913,50491.0
2022-03-29 15:10:00,60.08,60.12,60.02,60.04,34378.0,56.2913,56.3287,56.235,56.2538,34378.0
2022-03-29 15:15:00,60.05,60.05,60.0,60.03,27803.0,56.2631,56.2631,56.2163,56.2444,27803.0
2022-03-29 15:20:00,60.03,60.18,60.02,60.13,67560.0,56.2444,56.385,56.235,56.3381,67560.0
2022-03-29 15:25:00,60.12,60.24,60.11,60.23,29242.0,56.3287,56.4412,56.3194,56.4318,29242.0
2022-03-29 15:30:00,60.23,60.26,60.18,60.25,39677.0,56.4318,56.4599,56.385,56.4505,39677.0
2022-03-29 15:35:00,60.26,60.31,60.22,60.23,46093.0,56.4599,56.5068,56.4224,56.4318,46093.0
2022-03-29 15:40:00,60.23,60.31,60.22,60.3,68409.0,56.4318,56.5068,56.4224,56.4974,68409.0
2022-03-29 15:45:00,60.3,60.39,60.27,60.28,85591.0,56.4974,56.5817,56.4693,56.4786,85591.0
2022-03-29 15:50:00,60.29,60.3,60.02,60.05,96695.0,56.488,56.4974,56.235,56.2631,96695.0
2022-03-29 15:55:00,60.06,60.22,60.05,60.22,281268.0,56.2725,56.4224,56.2631,56.4224,281268.0
2022-03-30 09:30:00,59.73,59.96,59.58,59.63,114467.0,55.9633,56.1788,55.8228,55.8696,114467.0
2022-03-30 09:35:00,59.62,60.09,59.6,60.05,65004.0,55.8603,56.3006,55.8415,56.2631,65004.0
2022-03-30 09:40:00,60.02,60.09,59.88,60.01,49325.0,56.235,56.3006,56.1039,56.2257,49325.0
2022-03-30 09:45:00,59.99,60.19,59.9,59.99,47593.0,56.2069,56.3943,56.1226,56.2069,47593.0
2022-03-30 09:50:00,60.02,60.06,59.88,60.0,63594.0,56.235,56.2725,56.1039,56.2163,63594.0
2022-03-30 09:55:00,59.99,60.14,59.9,60.13,30338.0,56.2069,56.3475,56.1226,56.3381,30338.0
2022-03-30 10:00:00,60.14,60.34,60.1,60.11,42860.0,56.3475,56.5349,56.31,56.3194,42860.0
2022-03-30 10:05:00,60.1,60.1,59.84,60.01,61605.0,56.31,56.31,56.0664,56.2257,61605.0
2022-03-30 10:10:00,60.04,60.21,59.93,60.18,31022.0,56.2538,56.4131,56.1507,56.385,31022.0
2022-03-30 10:15:00,60.19,60.2,59.92,59.99,20763.0,56.3943,56.4037,56.1413,56.2069,20763.0
2022-03-30 10:20:00,59.99,60.07,59.96,60.0,28669.0,56.2069,56.2819,56.1788,56.2163,28669.0
2022-03-30 10:25:00,60.02,60.2,59.99,60.16,31780.0,56.235,56.4037,56.2069,56.3662,31780.0
2022-03-30 10:30:00,60.13,60.15,59.86,59.86,83045.0,56.3381,56.3568,56.0851,56.0851,83045.0
2022-03-30 10:35:00,59.84,60.01,59.74,60.01,41407.0,56.0664,56.2257,55.9727,56.2257,41407.0
2022-03-30 10:40:00,60.0,60.08,59.99,59.99,45869.0,56.2163,56.2913,56.2069,56.2069,45869.0
2022-03-30 10:45:00,59.99,60.04,59.98,59.99,48205.0,56.2069,56.2538,56.1976,56.2069,48205.0
2022-03-30 10:50:00,60.0,60.01,59.78,59.83,71814.0,56.2163,56.2257,56.0102,56.057,71814.0
2022-03-30 10:55:00,59.84,59.96,59.81,59.96,52604.0,56.0664,56.1788,56.0383,56.1788,52604.0
2022-03-30 11:00:00,59.95,59.95,59.86,59.93,32973.0,56.1695,56.1695,56.0851,56.1507,32973.0
2022-03-30 11:05:00,59.92,59.94,59.72,59.75,75380.0,56.1413,56.1601,55.954,55.9821,75380.0
2022-03-30 11:10:00,59.74,59.76,59.59,59.65,64548.0,55.9727,55.9914,55.8322,55.8884,64548.0
2022-03-30 11:15:00,59.65,59.79,59.6,59.72,65852.0,55.8884,56.0195,55.8415,55.954,65852.0
2022-03-30 11:20:00,59.71,59.76,59.69,59.75,28517.0,55.9446,55.9914,55.9259,55.9821,28517.0
2022-03-30 11:25:00,59.75,59.78,59.69,59.78,42334.0,55.9821,56.0102,55.9259,56.0102,42334.0
2022-03-30 11:30:00,59.78,59.9,59.77,59.86,40937.0,56.0102,56.1226,56.0008,56.0851,40937.0
2022-03-30 11:35:00,59.85,59.94,59.85,59.93,37008.0,56.0758,56.1601,56.0758,56.1507,37008.0
2022-03-30 11:40:00,59.94,59.95,59.86,59.92,75337.0,56.1601,56.1695,56.0851,56.1413,75337.0
2022-03-30 11:45:00,59.92,59.92,59.83,59.84,34825.0,56.1413,56.1413,56.057,56.0664,34825.0
2022-03-30 11:50:00,59.83,59.86,59.8,59.81,30879.0,56.057,56.0851,56.0289,56.0383,30879.0
2022-03-30 11:55:00,59.8,59.97,59.78,59.97,44873.0,56.0289,56.1882,56.0102,56.1882,44873.0
2022-03-30 12:00:00,59.97,60.03,59.92,59.96,24020.0,56.1882,56.2444,56.1413,56.1788,24020.0
2022-03-30 12:05:00,59.96,59.96,59.82,59.89,45794.0,56.1788,56.1788,56.0477,56.1132,45794.0
2022-03-30 12:10:00,59.89,59.99,59.88,59.95,35525.0,56.1132,56.2069,56.1039,56.1695,35525.0
2022-03-30 12:15:00,59.95,60.03,59.93,60.03,29782.0,56.1695,56.2444,56.1507,56.2444,29782.0
2022-03-30 12:20:00,60.03,60.07,59.98,60.01,19023.0,56.2444,56.2819,56.1976,56.2257,19023.0
2022-03-30 12:25:00,60.01,60.04,59.99,60.02,33729.0,56.2257,56.2538,56.2069,56.235,33729.0
2022-03-30 12:30:00,60.02,60.05,59.98,60.03,31401.0,56.235,56.2631,56.1976,56.2444,31401.0
2022-03-30 12:35:00,60.04,60.05,59.99,60.02,24641.0,56.2538,56.2631,56.2069,56.235,24641.0
2022-03-30 12:40:00,60.01,60.03,59.99,60.03,21375.0,56.2257,56.2444,56.2069,56.2444,21375.0
2022-03-30 12:45:00,60.03,60.04,59.99,60.03,28432.0,56.2444,56.2538,56.2069,56.2444,28432.0
2022-03-30 12:50:00,60.03,60.05,60.0,60.05,53256.0,56.2444,56.2631,56.2163,56.2631,53256.0
2022-03-30 12:55:00,60.05,60.06,60.0,60.01,15980.0,56.2631,56.2725,56.2163,56.2257,15980.0
2022-03-30 13:00:00,60.0,60.01,59.99,59.99,44595.0,56.2163,56.2257,56.2069,56.2069,44595.0
2022-03-30 13:05:00,60.0,60.0,59.8,59.89,46959.0,56.2163,56.2163,56.0289,56.1132,46959.0
2022-03-30 13:10:00,59.9,60.0,59.9,60.0,20897.0,56.1226,56.2163,56.1226,56.2163,20897.0
2022-03-30 13:15:00,60.01,60.04,59.93,59.97,29515.0,56.2257,56.2538,56.1507,56.1882,29515.0
2022-03-30 13:20:00,59.98,59.98,59.88,59.96,28622.0,56.1976,56.1976,56.1039,56.1788,28622.0
2022-03-30 13:25:00,59.96,59.96,59.91,59.94,39121.0,56.1788,56.1788,56.132,56.1601,39121.0
2022-03-30 13:30:00,59.94,59.96,59.88,59.91,30411.0,56.1601,56.1788,56.1039,56.132,30411.0
2022-03-30 13:35:00,59.9,59.9,59.78,59.85,47114.0,56.1226,56.1226,56.0102,56.0758,47114.0
2022-03-30 13:40:00,59.85,59.88,59.84,59.85,49040.0,56.0758,56.1039,56.0664,56.0758,49040.0
2022-03-30 13:45:00,59.84,59.85,59.81,59.84,32339.0,56.0664,56.0758,56.0383,56.0664,32339.0
2022-03-30 13:50:00,59.84,59.85,59.8,59.85,35720.0,56.0664,56.0758,56.0289,56.0758,35720.0
2022-03-30 13:55:00,59.85,59.85,59.78,59.78,39411.0,56.0758,56.0758,56.0102,56.0102,39411.0
2022-03-30 14:00:00,59.76,59.8,59.69,59.78,42087.0,55.9914,56.0289,55.9259,56.0102,42087.0
2022-03-30 14:05:00,59.78,59.78,59.73,59.78,17796.0,56.0102,56.0102,55.9633,56.0102,17796.0
2022-03-30 14:10:00,59.77,59.89,59.75,59.87,52871.0,56.0008,56.1132,55.9821,56.0945,52871.0
2022-03-30 14:15:00,59.87,59.89,59.77,59.8,39606.0,56.0945,56.1132,56.0008,56.0289,39606.0
2022-03-30 14:20:00,59.8,59.81,59.7,59.73,35795.0,56.0289,56.0383,55.9352,55.9633,35795.0
2022-03-30 14:25:00,59.73,59.74,59.67,59.7,41978.0,55.9633,55.9727,55.9071,55.9352,41978.0
2022-03-30 14:30:00,59.68,59.68,59.52,59.59,25350.0,55.9165,55.9165,55.7666,55.8322,25350.0
2022-03-30 14:35:00,59.58,59.65,59.58,59.63,53659.0,55.8228,55.8884,55.8228,55.8696,53659.0
2022-03-30 14:40:00,59.63,59.63,59.58,59.63,38767.0,55.8696,55.8696,55.8228,55.8696,38767.0
2022-03-30 14:45:00,59.63,59.64,59.54,59.62,40748.0,55.8696,55.879,55.7853,55.8603,40748.0
2022-03-30 14:50:00,59.61,59.65,59.58,59.59,38448.0,55.8509,55.8884,55.8228,55.8322,38448.0
2022-03-30 14:55:00,59.58,59.59,59.51,59.55,49134.0,55.8228,55.8322,55.7572,55.7947,49134.0
2022-03-30 15:00:00,59.55,59.6,59.55,59.55,49827.0,55.7947,55.8415,55.7947,55.7947,49827.0
2022-03-30 15:05:00,59.55,59.59,59.41,59.44,79501.0,55.7947,55.8322,55.6635,55.6916,79501.0
2022-03-30 15:10:00,59.44,59.51,59.43,59.46,63683.0,55.6916,55.7572,55.6822,55.7104,63683.0
2022-03-30 15:15:00,59.47,59.49,59.29,59.3,68458.0,55.7197,55.7385,55.5511,55.5604,68458.0
2022-03-30 15:20:00,59.3,59.33,59.21,59.22,74188.0,55.5604,55.5886,55.4761,55.4855,74188.0
2022-03-30 15:25:00,59.22,59.31,59.21,59.3,80711.0,55.4855,55.5698,55.4761,55.5604,80711.0
2022-03-30 15:30:00,59.3,59.4,59.3,59.37,98606.0,55.5604,55.6541,55.5604,55.626,98606.0
2022-03-30 15:35:00,59.37,59.45,59.36,59.38,93741.0,55.626,55.701,55.6167,55.6354,93741.0
2022-03-30 15:40:00,59.38,59.39,59.3,59.3,117706.0,55.6354,55.6448,55.5604,55.5604,117706.0
2022-03-30 15:45:00,59.31,59.42,59.31,59.37,99997.0,55.5698,55.6729,55.5698,55.626,99997.0
2022-03-30 15:50:00,59.37,59.39,59.12,59.18,164283.0,55.626,55.6448,55.3918,55.448,164283.0
2022-03-30 15:55:00,59.18,59.37,59.18,59.37,346868.0,55.448,55.626,55.448,55.626,346868.0
2022-03-31 09:30:00,59.16,59.16,58.7,58.79,198180.0,55.4293,55.4293,54.9983,55.0826,198180.0
2022-03-31 09:35:00,58.77,58.87,58.71,58.75,82859.0,55.0639,55.1576,55.0077,55.0451,82859.0
2022-03-31 09:40:00,58.75,58.83,58.43,58.44,78249.0,55.0451,55.1201,54.7453,54.7547,78249.0
2022-03-31 09:45:00,58.45,58.53,58.2,58.49,118414.0,54.764,54.839,54.5298,54.8015,118414.0
2022-03-31 09:50:00,58.52,58.75,58.17,58.17,93012.0,54.8296,55.0451,54.5017,54.5017,93012.0
2022-03-31 09:55:00,58.17,58.36,58.02,58.31,82446.0,54.5017,54.6797,54.3612,54.6329,82446.0
2022-03-31 10:00:00,58.32,58.49,58.13,58.26,101667.0,54.6422,54.8015,54.4642,54.586,101667.0
2022-03-31 10:05:00,58.29,58.32,58.04,58.15,55788.0,54.6141,54.6422,54.3799,54.483,55788.0
2022-03-31 10:10:00,58.16,58.17,57.92,58.08,50804.0,54.4923,54.5017,54.2675,54.4174,50804.0
2022-03-31 10:15:00,58.09,58.14,57.72,57.72,67375.0,54.4268,54.4736,54.0801,54.0801,67375.0
2022-03-31 10:20:00,57.7,57.76,57.54,57.55,78925.0,54.0613,54.1176,53.9114,53.9208,78925.0
2022-03-31 10:25:00,57.55,57.87,57.53,57.76,102396.0,53.9208,54.2206,53.9021,54.1176,102396.0
2022-03-31 10:30:00,57.75,58.0,57.69,57.99,92376.0,54.1082,54.3424,54.052,54.3331,92376.0
2022-03-31 10:35:00,57.99,58.03,57.75,57.77,75782.0,54.3331,54.3705,54.1082,54.1269,75782.0
2022-03-31 10:40:00,57.76,57.88,57.76,57.82,119034.0,54.1176,54.23,54.1176,54.1738,119034.0
2022-03-31 10:45:00,57.8,58.31,57.76,58.29,287474.0,54.155,54.6329,54.1176,54.6141,287474.0
2022-03-31 10:50:00,58.28,58.54,58.16,58.2,216680.0,54.6048,54.8484,54.4923,54.5298,216680.0
2022-03-31 10:55:00,58.2,58.55,58.15,58.54,45552.0,54.5298,54.8577,54.483,54.8484,45552.0
2022-03-31 11:00:00,58.49,58.67,58.47,58.61,50736.0,54.8015,54.9702,54.7828,54.914,50736.0
2022-03-31 11:05:00,58.61,58.82,58.58,58.79,67401.0,54.914,55.1107,54.8859,55.0826,67401.0
2022-03-31 11:10:00,58.78,58.81,58.66,58.78,139891.0,55.0732,55.1013,54.9608,55.0732,139891.0
2022-03-31 11:15:00,58.78,58.8,58.66,58.73,49452.0,55.0732,55.092,54.9608,55.0264,49452.0
2022-03-31 11:20:00,58.72,58.72,58.45,58.47,76139.0,55.017,55.017,54.764,54.7828,76139.0
2022-03-31 11:25:00,58.46,58.49,58.4,58.45,53010.0,54.7734,54.8015,54.7172,54.764,53010.0
2022-03-31 11:30:00,58.44,58.57,58.33,58.46,35876.0,54.7547,54.8765,54.6516,54.7734,35876.0
2022-03-31 11:35:00,58.47,58.5,58.31,58.39,40303.0,54.7828,54.8109,54.6329,54.7078,40303.0
2022-03-31 11:40:00,58.4,58.45,58.26,58.29,44660.0,54.7172,54.764,54.586,54.6141,44660.0
2022-03-31 11:45:00,58.26,58.3,58.2,58.22,24566.0,54.586,54.6235,54.5298,54.5486,24566.0
2022-03-31 11:50:00,58.21,58.31,58.19,58.27,43714.0,54.5392,54.6329,54.5204,54.5954,43714.0
2022-03-31 11:55:00,58.27,58.28,58.2,58.23,43700.0,54.5954,54.6048,54.5298,54.5579,43700.0
2022-03-31 12:00:00,58.23,58.26,58.14,58.25,50033.0,54.5579,54.586,54.4736,54.5767,50033.0
2022-03-31 12:05:00,58.24,58.29,58.22,58.28,30142.0,54.5673,54.6141,54.5486,54.6048,30142.0
2022-03-31 12:10:00,58.28,58.29,58.2,58.23,51454.0,54.6048,54.6141,54.5298,54.5579,51454.0
2022-03-31 12:15:00,58.23,58.26,58.19,58.19,36559.0,54.5579,54.586,54.5204,54.5204,36559.0
2022-03-31 12:20:00,58.19,58.3,58.19,58.28,35503.0,54.5204,54.6235,54.5204,54.6048,35503.0
2022-03-31 12:25:00,58.28,58.36,58.22,58.34,31754.0,54.6048,54.6797,54.5486,54.661,31754.0
2022-03-31 12:30:00,58.34,58.35,58.17,58.23,24890.0,54.661,54.6704,54.5017,54.5579,24890.0
2022-03-31 12:35:00,58.22,58.27,58.16,58.23,24483.0,54.5486,54.5954,54.4923,54.5579,24483.0
2022-03-31 12:40:00,58.23,58.28,58.12,58.19,44760.0,54.5579,54.6048,54.4549,54.5204,44760.0
2022-03-31 12:45:00,58.18,58.25,58.17,58.22,32716.0,54.5111,54.5767,54.5017,54.5486,32716.0
2022-03-31 12:50:00,58.21,58.29,58.21,58.29,30401.0,54.5392,54.6141,54.5392,54.6141,30401.0
2022-03-31 12:55:00,58.29,58.35,58.2,58.23,16491.0,54.6141,54.6704,54.5298,54.5579,16491.0
2022-03-31 13:00:00,58.23,58.29,58.21,58.28,32376.0,54.5579,54.6141,54.5392,54.6048,32376.0
2022-03-31 13:05:00,58.28,58.33,58.22,58.29,21382.0,54.6048,54.6516,54.5486,54.6141,21382.0
2022-03-31 13:10:00,58.28,58.31,58.26,58.29,18072.0,54.6048,54.6329,54.586,54.6141,18072.0
2022-03-31 13:15:00,58.28,58.3,58.23,58.26,33719.0,54.6048,54.6235,54.5579,54.586,33719.0
2022-03-31 13:20:00,58.27,58.32,58.25,58.32,24422.0,54.5954,54.6422,54.5767,54.6422,24422.0
2022-03-31 13:25:00,58.31,58.44,58.29,58.44,19710.0,54.6329,54.7547,54.6141,54.7547,19710.0
2022-03-31 13:30:00,58.46,58.53,58.43,58.53,22823.0,54.7734,54.839,54.7453,54.839,22823.0
2022-03-31 13:35:00,58.53,58.54,58.47,58.53,25937.0,54.839,54.8484,54.7828,54.839,25937.0
2022-03-31 13:40:00,58.53,58.6,58.51,58.58,32995.0,54.839,54.9046,54.8203,54.8859,32995.0
2022-03-31 13:45:00,58.59,58.62,58.56,58.57,24064.0,54.8952,54.9233,54.8671,54.8765,24064.0
2022-03-31 13:50:00,58.58,58.65,58.58,58.6,26879.0,54.8859,54.9514,54.8859,54.9046,26879.0
2022-03-31 13:55:00,58.6,58.6,58.51,58.51,31262.0,54.9046,54.9046,54.8203,54.8203,31262.0
2022-03-31 14:00:00,58.5,58.5,58.34,58.34,27042.0,54.8109,54.8109,54.661,54.661,27042.0
2022-03-31 14:05:00,58.34,58.4,58.27,58.32,30132.0,54.661,54.7172,54.5954,54.6422,30132.0
2022-03-31 14:10:00,58.3,58.34,58.25,58.25,24898.0,54.6235,54.661,54.5767,54.5767,24898.0
2022-03-31 14:15:00,58.25,58.31,58.25,58.28,25365.0,54.5767,54.6329,54.5767,54.6048,25365.0
2022-03-31 14:20:00,58.28,58.35,58.28,58.31,35464.0,54.6048,54.6704,54.6048,54.6329,35464.0
2022-03-31 14:25:00,58.31,58.35,58.22,58.29,35981.0,54.6329,54.6704,54.5486,54.6141,35981.0
2022-03-31 14:30:00,58.27,58.28,58.24,58.25,19171.0,54.5954,54.6048,54.5673,54.5767,19171.0
2022-03-31 14:35:00,58.25,58.37,58.25,58.28,36670.0,54.5767,54.6891,54.5767,54.6048,36670.0
2022-03-31 14:40:00,58.29,58.3,58.26,58.3,29655.0,54.6141,54.6235,54.586,54.6235,29655.0
2022-03-31 14:45:00,58.31,58.36,58.25,58.25,28268.0,54.6329,54.6797,54.5767,54.5767,28268.0
2022-03-31 14:50:00,58.25,58.26,58.2,58.22,26175.0,54.5767,54.586,54.5298,54.5486,26175.0
2022-03-31 14:55:00,58.22,58.27,58.18,58.2,98579.0,54.5486,54.5954,54.5111,54.5298,98579.0
2022-03-31 15:00:00,58.2,58.32,58.18,58.2,187137.0,54.5298,54.6422,54.5111,54.5298,187137.0
2022-03-31 15:05:00,58.21,58.29,58.17,58.29,82355.0,54.5392,54.6141,54.5017,54.6141,82355.0
2022-03-31 15:10:00,58.29,58.29,58.18,58.22,38577.0,54.6141,54.6141,54.5111,54.5486,38577.0
2022-03-31 15:15:00,58.22,58.23,58.08,58.08,59494.0,54.5486,54.5579,54.4174,54.4174,59494.0
2022-03-31 15:20:00,58.09,58.12,57.93,57.96,78268.0,54.4268,54.4549,54.2768,54.3049,78268.0
2022-03-31 15:25:00,57.97,58.06,57.96,58.05,65971.0,54.3143,54.3986,54.3049,54.3893,65971.0
2022-03-31 15:30:00,58.05,58.05,57.94,57.94,82111.0,54.3893,54.3893,54.2862,54.2862,82111.0
2022-03-31 15:35:00,57.94,58.0,57.82,57.86,89357.0,54.2862,54.3424,54.1738,54.2113,89357.0
2022-03-31 15:40:00,57.87,57.9,57.78,57.79,141481.0,54.2206,54.2487,54.1363,54.1457,141481.0
2022-03-31 15:45:00,57.79,57.89,57.71,57.72,100746.0,54.1457,54.2394,54.0707,54.0801,100746.0
2022-03-31 15:50:00,57.71,57.76,57.37,57.48,268299.0,54.0707,54.1176,53.7522,53.8552,268299.0
2022-03-31 15:55:00,57.49,57.55,57.24,57.25,993204.0,53.8646,53.9208,53.6304,53.6397,993204.0
2022-04-01 09:30:00,57.89,58.09,57.64,57.64,145480.0,54.2394,54.4268,54.0051,54.0051,145480.0
2022-04-01 09:35:00,57.7,57.79,57.53,57.59,48331.0,54.0613,54.1457,53.9021,53.9583,48331.0
2022-04-01 09:40:00,57.57,57.62,57.41,57.56,20357.0,53.9395,53.9864,53.7896,53.9302,20357.0
2022-04-01 09:45:00,57.53,57.65,57.47,57.55,38066.0,53.9021,54.0145,53.8458,53.9208,38066.0
2022-04-01 09:50:00,57.56,57.6,57.3,57.43,47762.0,53.9302,53.9677,53.6866,53.8084,47762.0
2022-04-01 09:55:00,57.43,57.58,57.33,57.58,38031.0,53.8084,53.9489,53.7147,53.9489,38031.0
2022-04-01 10:00:00,57.58,57.83,57.56,57.65,66547.0,53.9489,54.1831,53.9302,54.0145,66547.0
2022-04-01 10:05:00,57.64,57.74,57.59,57.72,50487.0,54.0051,54.0988,53.9583,54.0801,50487.0
2022-04-01 10:10:00,57.72,57.89,57.66,57.86,41624.0,54.0801,54.2394,54.0239,54.2113,41624.0
2022-04-01 10:15:00,57.87,58.19,57.82,58.19,159762.0,54.2206,54.5204,54.1738,54.5204,159762.0
2022-04-01 10:20:00,58.18,58.33,57.84,57.84,191866.0,54.5111,54.6516,54.1925,54.1925,191866.0
2022-04-01 10:25:00,57.87,57.92,57.75,57.88,39106.0,54.2206,54.2675,54.1082,54.23,39106.0
2022-04-01 10:30:00,57.9,58.02,57.77,57.87,35076.0,54.2487,54.3612,54.1269,54.2206,35076.0
2022-04-01 10:35:00,57.86,57.98,57.78,57.96,50441.0,54.2113,54.3237,54.1363,54.3049,50441.0
2022-04-01 10:40:00,57.96,58.08,57.93,57.94,19572.0,54.3049,54.4174,54.2768,54.2862,19572.0
2022-04-01 10:45:00,57.95,58.12,57.93,57.97,37884.0,54.2956,54.4549,54.2768,54.3143,37884.0
2022-04-01 10:50:00,57.98,58.04,57.89,57.9,22378.0,54.3237,54.3799,54.2394,54.2487,22378.0
2022-04-01 10:55:00,57.9,57.94,57.85,57.88,33717.0,54.2487,54.2862,54.2019,54.23,33717.0
2022-04-01 11:00:00,57.88,57.91,57.8,57.81,23491.0,54.23,54.2581,54.155,54.1644,23491.0
2022-04-01 11:05:00,57.81,57.93,57.77,57.92,49796.0,54.1644,54.2768,54.1269,54.2675,49796.0
2022-04-01 11:10:00,57.91,57.99,57.88,57.91,52668.0,54.2581,54.3331,54.23,54.2581,52668.0
2022-04-01 11:15:00,57.9,58.02,57.86,58.02,31557.0,54.2487,54.3612,54.2113,54.3612,31557.0
2022-04-01 11:20:00,58.02,58.05,57.9,57.93,46116.0,54.3612,54.3893,54.2487,54.2768,46116.0
2022-04-01 11:25:00,57.92,58.0,57.86,57.86,51686.0,54.2675,54.3424,54.2113,54.2113,51686.0
2022-04-01 11:30:00,57.86,57.87,57.61,57.64,58593.0,54.2113,54.2206,53.977,54.0051,58593.0
2022-04-01 11:35:00,57.63,58.01,57.6,58.0,186924.0,53.9958,54.3518,53.9677,54.3424,186924.0
2022-04-01 11:40:00,58.0,58.14,57.69,57.77,224323.0,54.3424,54.4736,54.052,54.1269,224323.0
2022-04-01 11:45:00,57.76,57.96,57.76,57.96,25183.0,54.1176,54.3049,54.1176,54.3049,25183.0
2022-04-01 11:50:00,57.95,57.96,57.89,57.89,26198.0,54.2956,54.3049,54.2394,54.2394,26198.0
2022-04-01 11:55:00,57.88,57.88,57.76,57.82,20441.0,54.23,54.23,54.1176,54.1738,20441.0
2022-04-01 12:00:00,57.82,57.82,57.61,57.61,19627.0,54.1738,54.1738,53.977,53.977,19627.0
2022-04-01 12:05:00,57.62,57.64,57.58,57.62,15741.0,53.9864,54.0051,53.9489,53.9864,15741.0
2022-04-01 12:10:00,57.63,57.68,57.58,57.66,15440.0,53.9958,54.0426,53.9489,54.0239,15440.0
2022-04-01 12:15:00,57.67,57.69,57.59,57.69,23112.0,54.0332,54.052,53.9583,54.052,23112.0
2022-04-01 12:20:00,57.68,57.8,57.68,57.76,13251.0,54.0426,54.155,54.0426,54.1176,13251.0
2022-04-01 12:25:00,57.77,57.8,57.75,57.8,8702.0,54.1269,54.155,54.1082,54.155,8702.0
2022-04-01 12:30:00,57.81,57.81,57.59,57.61,35487.0,54.1644,54.1644,53.9583,53.977,35487.0
2022-04-01 12:35:00,57.6,57.66,57.56,57.64,14732.0,53.9677,54.0239,53.9302,54.0051,14732.0
2022-04-01 12:40:00,57.64,57.77,57.61,57.77,21907.0,54.0051,54.1269,53.977,54.1269,21907.0
2022-04-01 12:45:00,57.77,57.84,57.76,57.79,20494.0,54.1269,54.1925,54.1176,54.1457,20494.0
2022-04-01 12:50:00,57.79,57.81,57.74,57.75,12686.0,54.1457,54.1644,54.0988,54.1082,12686.0
2022-04-01 12:55:00,57.77,57.82,57.73,57.73,10181.0,54.1269,54.1738,54.0895,54.0895,10181.0
2022-04-01 13:00:00,57.75,57.83,57.7,57.75,10294.0,54.1082,54.1831,54.0613,54.1082,10294.0
2022-04-01 13:05:00,57.77,57.83,57.72,57.72,13546.0,54.1269,54.1831,54.0801,54.0801,13546.0
2022-04-01 13:10:00,57.71,57.72,57.64,57.64,15066.0,54.0707,54.0801,54.0051,54.0051,15066.0
2022-04-01 13:15:00,57.65,57.72,57.64,57.71,13567.0,54.0145,54.0801,54.0051,54.0707,13567.0
2022-04-01 13:20:00,57.71,57.71,57.65,57.66,15025.0,54.0707,54.0707,54.0145,54.0239,15025.0
2022-04-01 13:25:00,57.67,57.71,57.48,57.5,60740.0,54.0332,54.0707,53.8552,53.874,60740.0
2022-04-01 13:30:00,57.48,57.57,57.46,57.55,15693.0,53.8552,53.9395,53.8365,53.9208,15693.0
2022-04-01 13:35:00,57.55,57.66,57.55,57.64,10880.0,53.9208,54.0239,53.9208,54.0051,10880.0
2022-04-01 13:40:00,57.62,57.72,57.62,57.68,9707.0,53.9864,54.0801,53.9864,54.0426,9707.0
2022-04-01 13:45:00,57.67,57.69,57.61,57.66,22186.0,54.0332,54.052,53.977,54.0239,22186.0
2022-04-01 13:50:00,57.66,57.7,57.61,57.69,31672.0,54.0239,54.0613,53.977,54.052,31672.0
2022-04-01 13:55:00,57.68,57.76,57.64,57.75,17438.0,54.0426,54.1176,54.0051,54.1082,17438.0
2022-04-01 14:00:00,57.75,57.8,57.68,57.75,93853.0,54.1082,54.155,54.0426,54.1082,93853.0
2022-04-01 14:05:00,57.74,57.79,57.6,57.61,64144.0,54.0988,54.1457,53.9677,53.977,64144.0
2022-04-01 14:10:00,57.57,57.62,57.55,57.6,40864.0,53.9395,53.9864,53.9208,53.9677,40864.0
2022-04-01 14:15:00,57.6,57.7,57.59,57.68,31351.0,53.9677,54.0613,53.9583,54.0426,31351.0
2022-04-01 14:20:00,57.69,57.69,57.62,57.67,58675.0,54.052,54.052,53.9864,54.0332,58675.0
2022-04-01 14:25:00,57.67,57.8,57.59,57.77,54289.0,54.0332,54.155,53.9583,54.1269,54289.0
2022-04-01 14:30:00,57.79,57.94,57.78,57.92,22889.0,54.1457,54.2862,54.1363,54.2675,22889.0
2022-04-01 14:35:00,57.93,57.93,57.77,57.79,17472.0,54.2768,54.2768,54.1269,54.1457,17472.0
2022-04-01 14:40:00,57.79,57.82,57.73,57.78,30449.0,54.1457,54.1738,54.0895,54.1363,30449.0
2022-04-01 14:45:00,57.78,57.8,57.75,57.76,37506.0,54.1363,54.155,54.1082,54.1176,37506.0
2022-04-01 14:50:00,57.77,57.77,57.68,57.72,19484.0,54.1269,54.1269,54.0426,54.0801,19484.0
2022-04-01 14:55:00,57.73,57.76,57.65,57.69,19819.0,54.0895,54.1176,54.0145,54.052,19819.0
2022-04-01 15:00:00,57.68,57.73,57.66,57.71,26033.0,54.0426,54.0895,54.0239,54.0707,26033.0
2022-04-01 15:05:00,57.71,57.75,57.67,57.68,24208.0,54.0707,54.1082,54.0332,54.0426,24208.0
2022-04-01 15:10:00,57.69,57.74,57.63,57.71,29429.0,54.052,54.0988,53.9958,54.0707,29429.0
2022-04-01 15:15:00,57.72,57.75,57.56,57.57,24003.0,54.0801,54.1082,53.9302,53.9395,24003.0
2022-04-01 15:20:00,57.57,57.62,57.56,57.62,22118.0,53.9395,53.9864,53.9302,53.9864,22118.0
2022-04-01 15:25:00,57.62,57.65,57.57,57.6,20049.0,53.9864,54.0145,53.9395,53.9677,20049.0
2022-04-01 15:30:00,57.6,57.68,57.56,57.62,81145.0,53.9677,54.0426,53.9302,53.9864,81145.0
2022-04-01 15:35:00,57.62,57.62,57.54,57.6,30518.0,53.9864,53.9864,53.9114,53.9677,30518.0
2022-04-01 15:40:00,57.61,57.66,57.55,57.58,31092.0,53.977,54.0239,53.9208,53.9489,31092.0
2022-04-01 15:45:00,57.57,57.61,57.55,57.59,42141.0,53.9395,53.977,53.9208,53.9583,42141.0
2022-04-01 15:50:00,57.6,57.7,57.6,57.66,86797.0,53.9677,54.0613,53.9677,54.0239,86797.0
2022-04-01 15:55:00,57.65,57.75,57.65,57.71,222793.0,54.0145,54.1082,54.0145,54.0707,222793.0
2022-04-04 09:30:00,58.08,58.37,57.75,57.88,116747.0,54.4174,54.6891,54.1082,54.23,116747.0
2022-04-04 09:35:00,57.96,57.97,57.68,57.71,106927.0,54.3049,54.3143,54.0426,54.0707,106927.0
2022-04-04 09:40:00,57.71,57.81,57.46,57.55,179583.0,54.0707,54.1644,53.8365,53.9208,179583.0
2022-04-04 09:45:00,57.54,57.7,57.51,57.52,69698.0,53.9114,54.0613,53.8833,53.8927,69698.0
2022-04-04 09:50:00,57.54,57.58,56.64,56.75,184703.0,53.9114,53.9489,53.0682,53.1713,184703.0
2022-04-04 09:55:00,56.76,57.19,56.74,57.18,105109.0,53.1806,53.5835,53.1619,53.5741,105109.0
2022-04-04 10:00:00,57.2,57.33,57.12,57.28,76335.0,53.5929,53.7147,53.5179,53.6678,76335.0
2022-04-04 10:05:00,57.29,57.35,57.05,57.12,40475.0,53.6772,53.7334,53.4523,53.5179,40475.0
2022-04-04 10:10:00,57.1,57.18,57.06,57.16,84068.0,53.4992,53.5741,53.4617,53.5554,84068.0
2022-04-04 10:15:00,57.16,57.19,56.97,57.1,52741.0,53.5554,53.5835,53.3774,53.4992,52741.0
2022-04-04 10:20:00,57.11,57.16,57.06,57.08,40044.0,53.5086,53.5554,53.4617,53.4804,40044.0
2022-04-04 10:25:00,57.09,57.19,57.06,57.15,50583.0,53.4898,53.5835,53.4617,53.546,50583.0
2022-04-04 10:30:00,57.15,57.17,57.07,57.17,68687.0,53.546,53.5648,53.4711,53.5648,68687.0
2022-04-04 10:35:00,57.2,57.22,57.07,57.09,43195.0,53.5929,53.6116,53.4711,53.4898,43195.0
2022-04-04 10:40:00,57.1,57.17,57.02,57.09,53280.0,53.4992,53.5648,53.4242,53.4898,53280.0
2022-04-04 10:45:00,57.09,57.11,56.98,57.02,72132.0,53.4898,53.5086,53.3867,53.4242,72132.0
2022-04-04 10:50:00,57.02,57.09,56.98,57.04,33820.0,53.4242,53.4898,53.3867,53.443,33820.0
2022-04-04 10:55:00,57.03,57.2,56.98,57.12,34912.0,53.4336,53.5929,53.3867,53.5179,34912.0
2022-04-04 11:00:00,57.12,57.22,57.11,57.15,71984.0,53.5179,53.6116,53.5086,53.546,71984.0
2022-04-04 11:05:00,57.15,57.15,57.04,57.12,24301.0,53.546,53.546,53.443,53.5179,24301.0
2022-04-04 11:10:00,57.12,57.12,57.03,57.1,25242.0,53.5179,53.5179,53.4336,53.4992,25242.0
2022-04-04 11:15:00,57.09,57.15,57.06,57.15,18738.0,53.4898,53.546,53.4617,53.546,18738.0
2022-04-04 11:20:00,57.17,57.25,57.09,57.12,23441.0,53.5648,53.6397,53.4898,53.5179,23441.0
2022-04-04 11:25:00,57.13,57.14,57.03,57.09,27945.0,53.5273,53.5367,53.4336,53.4898,27945.0
2022-04-04 11:30:00,57.1,57.27,57.1,57.16,74285.0,53.4992,53.6585,53.4992,53.5554,74285.0
2022-04-04 11:35:00,57.15,57.2,57.1,57.16,47015.0,53.546,53.5929,53.4992,53.5554,47015.0
2022-04-04 11:40:00,57.17,57.17,57.1,57.13,20437.0,53.5648,53.5648,53.4992,53.5273,20437.0
2022-04-04 11:45:00,57.13,57.19,57.05,57.05,38253.0,53.5273,53.5835,53.4523,53.4523,38253.0
2022-04-04 11:50:00,57.05,57.06,56.93,57.02,31346.0,53.4523,53.4617,53.3399,53.4242,31346.0
2022-04-04 11:55:00,57.02,57.09,57.02,57.06,20257.0,53.4242,53.4898,53.4242,53.4617,20257.0
2022-04-04 12:00:00,57.06,57.14,56.99,57.13,25945.0,53.4617,53.5367,53.3961,53.5273,25945.0
2022-04-04 12:05:00,57.13,57.2,57.07,57.2,24020.0,53.5273,53.5929,53.4711,53.5929,24020.0
2022-04-04 12:10:00,57.2,57.23,57.14,57.16,22178.0,53.5929,53.621,53.5367,53.5554,22178.0
2022-04-04 12:15:00,57.15,57.15,57.07,57.08,26872.0,53.546,53.546,53.4711,53.4804,26872.0
2022-04-04 12:20:00,57.09,57.14,57.05,57.08,31943.0,53.4898,53.5367,53.4523,53.4804,31943.0
2022-04-04 12:25:00,57.08,57.1,57.03,57.07,29443.0,53.4804,53.4992,53.4336,53.4711,29443.0
2022-04-04 12:30:00,57.07,57.12,57.03,57.03,37817.0,53.4711,53.5179,53.4336,53.4336,37817.0
2022-04-04 12:35:00,57.02,57.05,56.91,56.93,39478.0,53.4242,53.4523,53.3212,53.3399,39478.0
2022-04-04 12:40:00,56.93,56.98,56.89,56.95,42844.0,53.3399,53.3867,53.3024,53.3586,42844.0
2022-04-04 12:45:00,56.94,56.94,56.85,56.87,37814.0,53.3493,53.3493,53.2649,53.2837,37814.0
2022-04-04 12:50:00,56.87,56.87,56.79,56.81,60422.0,53.2837,53.2837,53.2087,53.2275,60422.0
2022-04-04 12:55:00,56.81,56.81,56.73,56.75,47396.0,53.2275,53.2275,53.1525,53.1713,47396.0
2022-04-04 13:00:00,56.76,56.82,56.7,56.82,30765.0,53.1806,53.2368,53.1244,53.2368,30765.0
2022-04-04 13:05:00,56.81,56.91,56.78,56.9,36580.0,53.2275,53.3212,53.1994,53.3118,36580.0
2022-04-04 13:10:00,56.9,56.9,56.77,56.82,43590.0,53.3118,53.3118,53.19,53.2368,43590.0
2022-04-04 13:15:00,56.8,56.96,56.75,56.93,119731.0,53.2181,53.368,53.1713,53.3399,119731.0
2022-04-04 13:20:00,56.93,56.96,56.83,56.84,22525.0,53.3399,53.368,53.2462,53.2556,22525.0
2022-04-04 13:25:00,56.83,56.83,56.74,56.76,37960.0,53.2462,53.2462,53.1619,53.1806,37960.0
2022-04-04 13:30:00,56.76,56.86,56.75,56.83,32059.0,53.1806,53.2743,53.1713,53.2462,32059.0
2022-04-04 13:35:00,56.84,56.91,56.8,56.82,39378.0,53.2556,53.3212,53.2181,53.2368,39378.0
2022-04-04 13:40:00,56.82,56.82,56.72,56.8,62363.0,53.2368,53.2368,53.1431,53.2181,62363.0
2022-04-04 13:45:00,56.8,56.83,56.77,56.82,36518.0,53.2181,53.2462,53.19,53.2368,36518.0
2022-04-04 13:50:00,56.83,56.87,56.83,56.85,33190.0,53.2462,53.2837,53.2462,53.2649,33190.0
2022-04-04 13:55:00,56.85,56.86,56.81,56.82,32056.0,53.2649,53.2743,53.2275,53.2368,32056.0
2022-04-04 14:00:00,56.82,56.82,56.68,56.69,45552.0,53.2368,53.2368,53.1057,53.115,45552.0
2022-04-04 14:05:00,56.68,56.69,56.59,56.61,35127.0,53.1057,53.115,53.0213,53.0401,35127.0
2022-04-04 14:10:00,56.6,56.68,56.6,56.66,63401.0,53.0307,53.1057,53.0307,53.0869,63401.0
2022-04-04 14:15:00,56.66,56.76,56.65,56.76,29777.0,53.0869,53.1806,53.0776,53.1806,29777.0
2022-04-04 14:20:00,56.76,56.77,56.69,56.77,28257.0,53.1806,53.19,53.115,53.19,28257.0
2022-04-04 14:25:00,56.77,56.86,56.75,56.83,31251.0,53.19,53.2743,53.1713,53.2462,31251.0
2022-04-04 14:30:00,56.83,56.83,56.78,56.8,20518.0,53.2462,53.2462,53.1994,53.2181,20518.0
2022-04-04 14:35:00,56.8,56.83,56.76,56.77,19284.0,53.2181,53.2462,53.1806,53.19,19284.0
2022-04-04 14:40:00,56.78,56.84,56.72,56.75,33982.0,53.1994,53.2556,53.1431,53.1713,33982.0
2022-04-04 14:45:00,56.75,56.81,56.71,56.79,26381.0,53.1713,53.2275,53.1338,53.2087,26381.0
2022-04-04 14:50:00,56.8,56.8,56.73,56.75,20464.0,53.2181,53.2181,53.1525,53.1713,20464.0
2022-04-04 14:55:00,56.76,56.76,56.66,56.68,32345.0,53.1806,53.1806,53.0869,53.1057,32345.0
2022-04-04 15:00:00,56.67,56.73,56.64,56.69,54087.0,53.0963,53.1525,53.0682,53.115,54087.0
2022-04-04 15:05:00,56.69,56.72,56.66,56.71,23798.0,53.115,53.1431,53.0869,53.1338,23798.0
2022-04-04 15:10:00,56.72,56.73,56.69,56.71,26686.0,53.1431,53.1525,53.115,53.1338,26686.0
2022-04-04 15:15:00,56.71,56.71,56.61,56.63,27630.0,53.1338,53.1338,53.0401,53.0588,27630.0
2022-04-04 15:20:00,56.64,56.69,56.63,56.69,29429.0,53.0682,53.115,53.0588,53.115,29429.0
2022-04-04 15:25:00,56.69,56.73,56.61,56.63,56616.0,53.115,53.1525,53.0401,53.0588,56616.0
2022-04-04 15:30:00,56.63,56.64,56.49,56.51,90710.0,53.0588,53.0682,52.9276,52.9464,90710.0
2022-04-04 15:35:00,56.51,56.68,56.5,56.67,88270.0,52.9464,53.1057,52.937,53.0963,88270.0
2022-04-04 15:40:00,56.67,56.74,56.63,56.66,148319.0,53.0963,53.1619,53.0588,53.0869,148319.0
2022-04-04 15:45:00,56.66,56.76,56.65,56.76,123155.0,53.0869,53.1806,53.0776,53.1806,123155.0
2022-04-04 15:50:00,56.75,56.86,56.65,56.68,267503.0,53.1713,53.2743,53.0776,53.1057,267503.0
2022-04-04 15:55:00,56.68,56.74,56.62,56.73,571268.0,53.1057,53.1619,53.0495,53.1525,571268.0
2022-04-05 09:30:00,56.67,57.65,56.65,57.52,137647.0,53.0963,54.0145,53.0776,53.8927,137647.0
2022-04-05 09:35:00,57.6,57.73,57.35,57.65,49809.0,53.9677,54.0895,53.7334,54.0145,49809.0
2022-04-05 09:40:00,57.64,57.71,57.23,57.23,47138.0,54.0051,54.0707,53.621,53.621,47138.0
2022-04-05 09:45:00,57.24,57.29,56.96,57.0,56761.0,53.6304,53.6772,53.368,53.4055,56761.0
2022-04-05 09:50:00,57.02,57.04,56.69,56.69,64635.0,53.4242,53.443,53.115,53.115,64635.0
2022-04-05 09:55:00,56.71,56.8,56.66,56.78,28409.0,53.1338,53.2181,53.0869,53.1994,28409.0
2022-04-05 10:00:00,56.79,56.95,56.68,56.8,60286.0,53.2087,53.3586,53.1057,53.2181,60286.0
2022-04-05 10:05:00,56.78,56.78,56.36,56.36,37185.0,53.1994,53.1994,52.8058,52.8058,37185.0
2022-04-05 10:10:00,56.37,56.49,56.37,56.48,28126.0,52.8152,52.9276,52.8152,52.9183,28126.0
2022-04-05 10:15:00,56.46,56.5,56.26,56.3,21897.0,52.8995,52.937,52.7122,52.7496,21897.0
2022-04-05 10:20:00,56.31,56.42,56.31,56.38,19548.0,52.759,52.8621,52.759,52.8246,19548.0
2022-04-05 10:25:00,56.35,56.38,56.2,56.26,29964.0,52.7965,52.8246,52.6559,52.7122,29964.0
2022-04-05 10:30:00,56.26,56.31,56.1,56.24,63655.0,52.7122,52.759,52.5622,52.6934,63655.0
2022-04-05 10:35:00,56.22,56.35,56.17,56.35,18626.0,52.6747,52.7965,52.6278,52.7965,18626.0
2022-04-05 10:40:00,56.34,56.38,56.24,56.29,24257.0,52.7871,52.8246,52.6934,52.7403,24257.0
2022-04-05 10:45:00,56.28,56.34,56.2,56.25,24270.0,52.7309,52.7871,52.6559,52.7028,24270.0
2022-04-05 10:50:00,56.25,56.39,56.23,56.37,19392.0,52.7028,52.834,52.684,52.8152,19392.0
2022-04-05 10:55:00,56.37,56.43,56.27,56.41,26471.0,52.8152,52.8714,52.7215,52.8527,26471.0
2022-04-05 11:00:00,56.4,56.48,56.27,56.29,18703.0,52.8433,52.9183,52.7215,52.7403,18703.0
2022-04-05 11:05:00,56.3,56.42,56.3,56.33,22441.0,52.7496,52.8621,52.7496,52.7777,22441.0
2022-04-05 11:10:00,56.34,56.39,56.26,56.37,18034.0,52.7871,52.834,52.7122,52.8152,18034.0
2022-04-05 11:15:00,56.38,56.59,56.34,56.58,91259.0,52.8246,53.0213,52.7871,53.012,91259.0
2022-04-05 11:20:00,56.59,56.64,56.28,56.28,186418.0,53.0213,53.0682,52.7309,52.7309,186418.0
2022-04-05 11:25:00,56.26,56.28,56.15,56.17,109087.0,52.7122,52.7309,52.6091,52.6278,109087.0
2022-04-05 11:30:00,56.19,56.27,56.16,56.23,59886.0,52.6466,52.7215,52.6185,52.684,59886.0
2022-04-05 11:35:00,56.24,56.33,56.17,56.23,28087.0,52.6934,52.7777,52.6278,52.684,28087.0
2022-04-05 11:40:00,56.22,56.29,56.08,56.11,58955.0,52.6747,52.7403,52.5435,52.5716,58955.0
2022-04-05 11:45:00,56.12,56.16,56.06,56.11,35221.0,52.581,52.6185,52.5248,52.5716,35221.0
2022-04-05 11:50:00,56.11,56.21,56.1,56.21,33584.0,52.5716,52.6653,52.5622,52.6653,33584.0
2022-04-05 11:55:00,56.24,56.31,56.23,56.28,27307.0,52.6934,52.759,52.684,52.7309,27307.0
2022-04-05 12:00:00,56.28,56.32,56.22,56.3,30920.0,52.7309,52.7684,52.6747,52.7496,30920.0
2022-04-05 12:05:00,56.29,56.3,56.14,56.15,49517.0,52.7403,52.7496,52.5997,52.6091,49517.0
2022-04-05 12:10:00,56.15,56.19,56.1,56.17,22030.0,52.6091,52.6466,52.5622,52.6278,22030.0
2022-04-05 12:15:00,56.16,56.19,56.01,56.02,21567.0,52.6185,52.6466,52.4779,52.4873,21567.0
2022-04-05 12:20:00,56.03,56.08,56.03,56.08,22064.0,52.4967,52.5435,52.4967,52.5435,22064.0
2022-04-05 12:25:00,56.08,56.16,56.07,56.12,21104.0,52.5435,52.6185,52.5341,52.581,21104.0
2022-04-05 12:30:00,56.12,56.16,56.04,56.06,156825.0,52.581,52.6185,52.506,52.5248,156825.0
2022-04-05 12:35:00,56.05,56.11,56.04,56.08,32994.0,52.5154,52.5716,52.506,52.5435,32994.0
2022-04-05 12:40:00,56.08,56.09,56.02,56.07,27421.0,52.5435,52.5529,52.4873,52.5341,27421.0
2022-04-05 12:45:00,56.08,56.17,56.03,56.16,30880.0,52.5435,52.6278,52.4967,52.6185,30880.0
2022-04-05 12:50:00,56.16,56.22,56.15,56.16,22761.0,52.6185,52.6747,52.6091,52.6185,22761.0
2022-04-05 12:55:00,56.16,56.18,56.11,56.15,26083.0,52.6185,52.6372,52.5716,52.6091,26083.0
2022-04-05 13:00:00,56.15,56.16,56.1,56.13,27200.0,52.6091,52.6185,52.5622,52.5904,27200.0
2022-04-05 13:05:00,56.13,56.15,56.03,56.11,34928.0,52.5904,52.6091,52.4967,52.5716,34928.0
2022-04-05 13:10:00,56.12,56.16,56.11,56.13,24477.0,52.581,52.6185,52.5716,52.5904,24477.0
2022-04-05 13:15:00,56.12,56.19,56.08,56.18,40494.0,52.581,52.6466,52.5435,52.6372,40494.0
2022-04-05 13:20:00,56.18,56.34,56.15,56.25,53302.0,52.6372,52.7871,52.6091,52.7028,53302.0
2022-04-05 13:25:00,56.24,56.31,56.23,56.31,15197.0,52.6934,52.759,52.684,52.759,15197.0
2022-04-05 13:30:00,56.29,56.29,56.22,56.23,16508.0,52.7403,52.7403,52.6747,52.684,16508.0
2022-04-05 13:35:00,56.23,56.26,56.19,56.23,17357.0,52.684,52.7122,52.6466,52.684,17357.0
2022-04-05 13:40:00,56.23,56.23,56.13,56.16,26978.0,52.684,52.684,52.5904,52.6185,26978.0
2022-04-05 13:45:00,56.15,56.18,56.06,56.1,19892.0,52.6091,52.6372,52.5248,52.5622,19892.0
2022-04-05 13:50:00,56.1,56.1,55.98,56.03,20163.0,52.5622,52.5622,52.4498,52.4967,20163.0
2022-04-05 13:55:00,56.03,56.09,56.03,56.08,13172.0,52.4967,52.5529,52.4967,52.5435,13172.0
2022-04-05 14:00:00,56.07,56.12,56.05,56.09,24041.0,52.5341,52.581,52.5154,52.5529,24041.0
2022-04-05 14:05:00,56.08,56.13,56.03,56.08,16848.0,52.5435,52.5904,52.4967,52.5435,16848.0
2022-04-05 14:10:00,56.07,56.15,56.07,56.13,19015.0,52.5341,52.6091,52.5341,52.5904,19015.0
2022-04-05 14:15:00,56.14,56.21,56.12,56.18,19276.0,52.5997,52.6653,52.581,52.6372,19276.0
2022-04-05 14:20:00,56.21,56.28,56.2,56.25,46716.0,52.6653,52.7309,52.6559,52.7028,46716.0
2022-04-05 14:25:00,56.23,56.28,56.2,56.2,17387.0,52.684,52.7309,52.6559,52.6559,17387.0
2022-04-05 14:30:00,56.2,56.21,56.12,56.15,19637.0,52.6559,52.6653,52.581,52.6091,19637.0
2022-04-05 14:35:00,56.15,56.22,56.12,56.12,18886.0,52.6091,52.6747,52.581,52.581,18886.0
2022-04-05 14:40:00,56.12,56.29,56.12,56.28,17921.0,52.581,52.7403,52.581,52.7309,17921.0
2022-04-05 14:45:00,56.29,56.33,56.27,56.29,18944.0,52.7403,52.7777,52.7215,52.7403,18944.0
2022-04-05 14:50:00,56.29,56.34,56.28,56.29,37373.0,52.7403,52.7871,52.7309,52.7403,37373.0
2022-04-05 14:55:00,56.31,56.32,56.23,56.25,25845.0,52.759,52.7684,52.684,52.7028,25845.0
2022-04-05 15:00:00,56.25,56.29,56.22,56.23,29295.0,52.7028,52.7403,52.6747,52.684,29295.0
2022-04-05 15:05:00,56.23,56.23,56.15,56.2,29350.0,52.684,52.684,52.6091,52.6559,29350.0
2022-04-05 15:10:00,56.2,56.22,56.11,56.2,41949.0,52.6559,52.6747,52.5716,52.6559,41949.0
2022-04-05 15:15:00,56.2,56.2,56.13,56.14,38933.0,52.6559,52.6559,52.5904,52.5997,38933.0
2022-04-05 15:20:00,56.14,56.25,56.13,56.25,36779.0,52.5997,52.7028,52.5904,52.7028,36779.0
2022-04-05 15:25:00,56.24,56.28,56.18,56.25,41393.0,52.6934,52.7309,52.6372,52.7028,41393.0
2022-04-05 15:30:00,56.24,56.25,56.15,56.23,65847.0,52.6934,52.7028,52.6091,52.684,65847.0
2022-04-05 15:35:00,56.23,56.31,56.23,56.25,63536.0,52.684,52.759,52.684,52.7028,63536.0
2022-04-05 15:40:00,56.25,56.34,56.16,56.33,65758.0,52.7028,52.7871,52.6185,52.7777,65758.0
2022-04-05 15:45:00,56.34,56.38,56.2,56.22,90988.0,52.7871,52.8246,52.6559,52.6747,90988.0
2022-04-05 15:50:00,56.21,56.45,56.19,56.41,119044.0,52.6653,52.8902,52.6466,52.8527,119044.0
2022-04-05 15:55:00,56.39,56.44,56.35,56.4,289097.0,52.834,52.8808,52.7965,52.8433,289097.0
2022-04-06 09:30:00,55.85,56.15,55.59,55.63,121135.0,52.328,52.6091,52.0844,52.1219,121135.0
2022-04-06 09:35:00,55.63,55.7,55.4,55.52,30988.0,52.1219,52.1875,51.9064,52.0188,30988.0
2022-04-06 09:40:00,55.52,55.68,55.51,55.53,16724.0,52.0188,52.1687,52.0094,52.0282,16724.0
2022-04-06 09:45:00,55.55,55.55,55.34,55.35,54359.0,52.0469,52.0469,51.8502,51.8595,54359.0
2022-04-06 09:50:00,55.34,55.56,55.23,55.42,60630.0,51.8502,52.0563,51.7471,51.9251,60630.0
2022-04-06 09:55:00,55.43,55.43,55.1,55.12,49997.0,51.9345,51.9345,51.6253,51.644,49997.0
2022-04-06 10:00:00,55.11,55.11,54.73,54.79,81958.0,51.6347,51.6347,51.2786,51.3349,81958.0
2022-04-06 10:05:00,54.79,54.82,54.65,54.71,46901.0,51.3349,51.363,51.2037,51.2599,46901.0
2022-04-06 10:10:00,54.7,54.87,54.69,54.78,71920.0,51.2505,51.4098,51.2412,51.3255,71920.0
2022-04-06 10:15:00,54.78,54.81,54.69,54.73,86944.0,51.3255,51.3536,51.2412,51.2786,86944.0
2022-04-06 10:20:00,54.73,54.8,54.71,54.75,24443.0,51.2786,51.3442,51.2599,51.2974,24443.0
2022-04-06 10:25:00,54.77,54.8,54.34,54.34,42349.0,51.3161,51.3442,50.9132,50.9132,42349.0
2022-04-06 10:30:00,54.34,54.36,54.15,54.21,60016.0,50.9132,50.932,50.7352,50.7914,60016.0
2022-04-06 10:35:00,54.21,54.27,54.1,54.22,171747.0,50.7914,50.8476,50.6884,50.8008,171747.0
2022-04-06 10:40:00,54.22,54.38,54.1,54.33,141379.0,50.8008,50.9507,50.6884,50.9039,141379.0
2022-04-06 10:45:00,54.32,54.39,54.22,54.36,55293.0,50.8945,50.9601,50.8008,50.932,55293.0
2022-04-06 10:50:00,54.36,54.52,54.32,54.42,88372.0,50.932,51.0819,50.8945,50.9882,88372.0
2022-04-06 10:55:00,54.42,54.57,54.32,54.45,54510.0,50.9882,51.1287,50.8945,51.0163,54510.0
2022-04-06 11:00:00,54.44,54.44,54.13,54.4,125899.0,51.0069,51.0069,50.7165,50.9694,125899.0
2022-04-06 11:05:00,54.4,54.42,53.73,53.75,391885.0,50.9694,50.9882,50.3417,50.3604,391885.0
2022-04-06 11:10:00,53.75,53.98,53.63,53.82,174847.0,50.3604,50.5759,50.248,50.426,174847.0
2022-04-06 11:15:00,53.83,54.11,53.83,54.07,57005.0,50.4354,50.6977,50.4354,50.6603,57005.0
2022-04-06 11:20:00,54.05,54.27,53.9,54.04,67417.0,50.6415,50.8476,50.501,50.6321,67417.0
2022-04-06 11:25:00,54.05,54.15,54.0,54.05,45320.0,50.6415,50.7352,50.5947,50.6415,45320.0
2022-04-06 11:30:00,54.04,54.11,53.96,54.01,41149.0,50.6321,50.6977,50.5572,50.604,41149.0
2022-04-06 11:35:00,54.02,54.06,53.79,53.8,41871.0,50.6134,50.6509,50.3979,50.4073,41871.0
2022-04-06 11:40:00,53.82,53.93,53.69,53.91,48280.0,50.426,50.5291,50.3042,50.5103,48280.0
2022-04-06 11:45:00,53.91,54.01,53.85,53.95,26415.0,50.5103,50.604,50.4541,50.5478,26415.0
2022-04-06 11:50:00,53.94,53.98,53.8,53.84,33091.0,50.5385,50.5759,50.4073,50.4448,33091.0
2022-04-06 11:55:00,53.83,53.84,53.74,53.8,21213.0,50.4354,50.4448,50.3511,50.4073,21213.0
2022-04-06 12:00:00,53.8,53.85,53.63,53.64,22801.0,50.4073,50.4541,50.248,50.2574,22801.0
2022-04-06 12:05:00,53.64,53.76,53.63,53.67,21383.0,50.2574,50.3698,50.248,50.2855,21383.0
2022-04-06 12:10:00,53.65,53.69,53.6,53.66,23212.0,50.2667,50.3042,50.2199,50.2761,23212.0
2022-04-06 12:15:00,53.66,53.73,53.64,53.66,16936.0,50.2761,50.3417,50.2574,50.2761,16936.0
2022-04-06 12:20:00,53.66,53.66,53.56,53.6,15726.0,50.2761,50.2761,50.1824,50.2199,15726.0
2022-04-06 12:25:00,53.6,53.6,53.51,53.58,27960.0,50.2199,50.2199,50.1356,50.2012,27960.0
2022-04-06 12:30:00,53.58,53.63,53.55,53.6,15526.0,50.2012,50.248,50.1731,50.2199,15526.0
2022-04-06 12:35:00,53.6,53.62,53.56,53.61,16736.0,50.2199,50.2386,50.1824,50.2293,16736.0
2022-04-06 12:40:00,53.61,53.68,53.56,53.56,16775.0,50.2293,50.2949,50.1824,50.1824,16775.0
2022-04-06 12:45:00,53.56,53.59,53.48,53.53,36251.0,50.1824,50.2105,50.1075,50.1543,36251.0
2022-04-06 12:50:00,53.52,53.6,53.5,53.6,31237.0,50.1449,50.2199,50.1262,50.2199,31237.0
2022-04-06 12:55:00,53.6,53.62,53.58,53.6,19975.0,50.2199,50.2386,50.2012,50.2199,19975.0
2022-04-06 13:00:00,53.6,53.63,53.53,53.59,23624.0,50.2199,50.248,50.1543,50.2105,23624.0
2022-04-06 13:05:00,53.6,53.65,53.58,53.63,21418.0,50.2199,50.2667,50.2012,50.248,21418.0
2022-04-06 13:10:00,53.63,53.68,53.6,53.64,24818.0,50.248,50.2949,50.2199,50.2574,24818.0
2022-04-06 13:15:00,53.64,53.84,53.62,53.81,24117.0,50.2574,50.4448,50.2386,50.4167,24117.0
2022-04-06 13:20:00,53.81,53.83,53.72,53.79,33902.0,50.4167,50.4354,50.3323,50.3979,33902.0
2022-04-06 13:25:00,53.78,53.83,53.77,53.8,25317.0,50.3885,50.4354,50.3792,50.4073,25317.0
2022-04-06 13:30:00,53.8,53.83,53.71,53.76,15758.0,50.4073,50.4354,50.323,50.3698,15758.0
2022-04-06 13:35:00,53.78,53.91,53.75,53.91,23372.0,50.3885,50.5103,50.3604,50.5103,23372.0
2022-04-06 13:40:00,53.91,54.01,53.84,54.0,30761.0,50.5103,50.604,50.4448,50.5947,30761.0
2022-04-06 13:45:00,54.0,54.1,53.9,54.08,33982.0,50.5947,50.6884,50.501,50.6696,33982.0
2022-04-06 13:50:00,54.08,54.1,54.03,54.08,20405.0,50.6696,50.6884,50.6228,50.6696,20405.0
2022-04-06 13:55:00,54.07,54.12,54.05,54.07,34624.0,50.6603,50.7071,50.6415,50.6603,34624.0
2022-04-06 14:00:00,54.05,54.4,53.9,54.25,52704.0,50.6415,50.9694,50.501,50.8289,52704.0
2022-04-06 14:05:00,54.29,54.29,53.87,53.89,39222.0,50.8664,50.8664,50.4729,50.4916,39222.0
2022-04-06 14:10:00,53.89,53.96,53.82,53.84,18759.0,50.4916,50.5572,50.426,50.4448,18759.0
2022-04-06 14:15:00,53.82,53.82,53.64,53.67,27220.0,50.426,50.426,50.2574,50.2855,27220.0
2022-04-06 14:20:00,53.67,53.8,53.63,53.66,28420.0,50.2855,50.4073,50.248,50.2761,28420.0
2022-04-06 14:25:00,53.67,53.81,53.59,53.73,98030.0,50.2855,50.4167,50.2105,50.3417,98030.0
2022-04-06 14:30:00,53.73,54.09,53.69,54.05,35304.0,50.3417,50.679,50.3042,50.6415,35304.0
2022-04-06 14:35:00,54.08,54.17,53.93,54.01,25677.0,50.6696,50.754,50.5291,50.604,25677.0
2022-04-06 14:40:00,54.0,54.1,53.92,54.09,19380.0,50.5947,50.6884,50.5197,50.679,19380.0
2022-04-06 14:45:00,54.08,54.16,54.04,54.07,29393.0,50.6696,50.7446,50.6321,50.6603,29393.0
2022-04-06 14:50:00,54.1,54.3,54.09,54.28,21256.0,50.6884,50.8758,50.679,50.857,21256.0
2022-04-06 14:55:00,54.28,54.42,54.28,54.4,22561.0,50.857,50.9882,50.857,50.9694,22561.0
2022-04-06 15:00:00,54.42,54.59,54.42,54.56,83420.0,50.9882,51.1475,50.9882,51.1194,83420.0
2022-04-06 15:05:00,54.54,54.54,54.35,54.4,34455.0,51.1006,51.1006,50.9226,50.9694,34455.0
2022-04-06 15:10:00,54.41,54.49,54.36,54.43,28411.0,50.9788,51.0538,50.932,50.9976,28411.0
2022-04-06 15:15:00,54.43,54.49,54.33,54.36,26966.0,50.9976,51.0538,50.9039,50.932,26966.0
2022-04-06 15:20:00,54.34,54.36,54.19,54.21,28740.0,50.9132,50.932,50.7727,50.7914,28740.0
2022-04-06 15:25:00,54.22,54.24,54.11,54.14,35397.0,50.8008,50.8195,50.6977,50.7258,35397.0
2022-04-06 15:30:00,54.13,54.21,54.01,54.03,43877.0,50.7165,50.7914,50.604,50.6228,43877.0
2022-04-06 15:35:00,54.03,54.2,53.98,54.2,48559.0,50.6228,50.7821,50.5759,50.7821,48559.0
2022-04-06 15:40:00,54.2,54.28,54.13,54.23,54939.0,50.7821,50.857,50.7165,50.8102,54939.0
2022-04-06 15:45:00,54.22,54.36,54.19,54.24,95578.0,50.8008,50.932,50.7727,50.8195,95578.0
2022-04-06 15:50:00,54.25,54.36,54.14,54.16,154207.0,50.8289,50.932,50.7258,50.7446,154207.0
2022-04-06 15:55:00,54.14,54.25,54.09,54.11,363775.0,50.7258,50.8289,50.679,50.6977,363775.0
2022-04-07 09:30:00,53.88,54.41,53.76,54.41,98008.0,50.4822,50.9788,50.3698,50.9788,98008.0
2022-04-07 09:35:00,54.42,54.7,54.39,54.53,162441.0,50.9882,51.2505,50.9601,51.0912,162441.0
2022-04-07 09:40:00,54.5,54.5,54.18,54.24,54375.0,51.0631,51.0631,50.7633,50.8195,54375.0
2022-04-07 09:45:00,54.24,54.37,54.08,54.14,72626.0,50.8195,50.9413,50.6696,50.7258,72626.0
2022-04-07 09:50:00,54.16,54.39,54.15,54.37,45378.0,50.7446,50.9601,50.7352,50.9413,45378.0
2022-04-07 09:55:00,54.38,54.5,54.31,54.43,34183.0,50.9507,51.0631,50.8851,50.9976,34183.0
2022-04-07 10:00:00,54.44,54.52,54.29,54.3,34461.0,51.0069,51.0819,50.8664,50.8758,34461.0
2022-04-07 10:05:00,54.3,54.31,54.07,54.1,28918.0,50.8758,50.8851,50.6603,50.6884,28918.0
2022-04-07 10:10:00,54.1,54.21,54.07,54.1,36443.0,50.6884,50.7914,50.6603,50.6884,36443.0
2022-04-07 10:15:00,54.05,54.1,53.94,54.05,25367.0,50.6415,50.6884,50.5385,50.6415,25367.0
2022-04-07 10:20:00,54.05,54.07,53.94,54.07,22573.0,50.6415,50.6603,50.5385,50.6603,22573.0
2022-04-07 10:25:00,54.07,54.25,54.06,54.21,33475.0,50.6603,50.8289,50.6509,50.7914,33475.0
2022-04-07 10:30:00,54.18,54.3,54.12,54.13,26042.0,50.7633,50.8758,50.7071,50.7165,26042.0
2022-04-07 10:35:00,54.13,54.24,53.95,53.95,23999.0,50.7165,50.8195,50.5478,50.5478,23999.0
2022-04-07 10:40:00,53.93,53.93,53.71,53.84,42934.0,50.5291,50.5291,50.323,50.4448,42934.0
2022-04-07 10:45:00,53.84,53.88,53.76,53.88,26916.0,50.4448,50.4822,50.3698,50.4822,26916.0
2022-04-07 10:50:00,53.89,53.98,53.89,53.93,33736.0,50.4916,50.5759,50.4916,50.5291,33736.0
2022-04-07 10:55:00,53.92,53.95,53.86,53.9,21148.0,50.5197,50.5478,50.4635,50.501,21148.0
2022-04-07 11:00:00,53.91,54.02,53.89,53.94,29975.0,50.5103,50.6134,50.4916,50.5385,29975.0
2022-04-07 11:05:00,53.93,53.93,53.82,53.84,22038.0,50.5291,50.5291,50.426,50.4448,22038.0
2022-04-07 11:10:00,53.83,53.84,53.64,53.64,27727.0,50.4354,50.4448,50.2574,50.2574,27727.0
2022-04-07 11:15:00,53.63,53.64,53.5,53.63,37043.0,50.248,50.2574,50.1262,50.248,37043.0
2022-04-07 11:20:00,53.62,53.72,53.62,53.67,17628.0,50.2386,50.3323,50.2386,50.2855,17628.0
2022-04-07 11:25:00,53.68,53.79,53.65,53.7,33361.0,50.2949,50.3979,50.2667,50.3136,33361.0
2022-04-07 11:30:00,53.69,53.7,53.6,53.67,21503.0,50.3042,50.3136,50.2199,50.2855,21503.0
2022-04-07 11:35:00,53.69,53.76,53.69,53.73,18584.0,50.3042,50.3698,50.3042,50.3417,18584.0
2022-04-07 11:40:00,53.73,53.78,53.64,53.69,33005.0,50.3417,50.3885,50.2574,50.3042,33005.0
2022-04-07 11:45:00,53.68,53.77,53.65,53.68,30239.0,50.2949,50.3792,50.2667,50.2949,30239.0
2022-04-07 11:50:00,53.68,53.68,53.59,53.59,21646.0,50.2949,50.2949,50.2105,50.2105,21646.0
2022-04-07 11:55:00,53.59,53.73,53.59,53.73,36697.0,50.2105,50.3417,50.2105,50.3417,36697.0
2022-04-07 12:00:00,53.72,53.78,53.67,53.67,73299.0,50.3323,50.3885,50.2855,50.2855,73299.0
2022-04-07 12:05:00,53.65,53.7,53.61,53.7,17741.0,50.2667,50.3136,50.2293,50.3136,17741.0
2022-04-07 12:10:00,53.71,53.8,53.71,53.79,52488.0,50.323,50.4073,50.323,50.3979,52488.0
2022-04-07 12:15:00,53.79,53.82,53.7,53.74,18007.0,50.3979,50.426,50.3136,50.3511,18007.0
2022-04-07 12:20:00,53.72,53.72,53.59,53.64,18225.0,50.3323,50.3323,50.2105,50.2574,18225.0
2022-04-07 12:25:00,53.64,53.69,53.55,53.59,16009.0,50.2574,50.3042,50.1731,50.2105,16009.0
2022-04-07 12:30:00,53.59,53.65,53.56,53.6,13451.0,50.2105,50.2667,50.1824,50.2199,13451.0
2022-04-07 12:35:00,53.6,53.73,53.6,53.71,28540.0,50.2199,50.3417,50.2199,50.323,28540.0
2022-04-07 12:40:00,53.72,53.73,53.6,53.62,19333.0,50.3323,50.3417,50.2199,50.2386,19333.0
2022-04-07 12:45:00,53.62,53.76,53.62,53.66,29057.0,50.2386,50.3698,50.2386,50.2761,29057.0
2022-04-07 12:50:00,53.67,53.8,53.67,53.76,13817.0,50.2855,50.4073,50.2855,50.3698,13817.0
2022-04-07 12:55:00,53.75,53.82,53.71,53.8,19158.0,50.3604,50.426,50.323,50.4073,19158.0
2022-04-07 13:00:00,53.8,53.88,53.79,53.84,39803.0,50.4073,50.4822,50.3979,50.4448,39803.0
2022-04-07 13:05:00,53.83,53.93,53.8,53.89,14077.0,50.4354,50.5291,50.4073,50.4916,14077.0
2022-04-07 13:10:00,53.9,54.11,53.89,54.04,28791.0,50.501,50.6977,50.4916,50.6321,28791.0
2022-04-07 13:15:00,54.04,54.24,54.03,54.12,114516.0,50.6321,50.8195,50.6228,50.7071,114516.0
2022-04-07 13:20:00,54.13,54.25,54.13,54.22,29368.0,50.7165,50.8289,50.7165,50.8008,29368.0
2022-04-07 13:25:00,54.24,54.35,54.23,54.33,21643.0,50.8195,50.9226,50.8102,50.9039,21643.0
2022-04-07 13:30:00,54.33,54.39,54.23,54.3,26480.0,50.9039,50.9601,50.8102,50.8758,26480.0
2022-04-07 13:35:00,54.29,54.37,54.25,54.33,27316.0,50.8664,50.9413,50.8289,50.9039,27316.0
2022-04-07 13:40:00,54.33,54.4,54.32,54.32,50511.0,50.9039,50.9694,50.8945,50.8945,50511.0
2022-04-07 13:45:00,54.32,54.39,54.23,54.23,19522.0,50.8945,50.9601,50.8102,50.8102,19522.0
2022-04-07 13:50:00,54.23,54.32,54.22,54.31,18233.0,50.8102,50.8945,50.8008,50.8851,18233.0
2022-04-07 13:55:00,54.31,54.57,54.31,54.55,30309.0,50.8851,51.1287,50.8851,51.11,30309.0
2022-04-07 14:00:00,54.54,54.59,54.46,54.46,22442.0,51.1006,51.1475,51.0257,51.0257,22442.0
2022-04-07 14:05:00,54.44,54.52,54.4,54.52,19615.0,51.0069,51.0819,50.9694,51.0819,19615.0
2022-04-07 14:10:00,54.52,54.53,54.46,54.48,22260.0,51.0819,51.0912,51.0257,51.0444,22260.0
2022-04-07 14:15:00,54.49,54.5,54.43,54.45,16721.0,51.0538,51.0631,50.9976,51.0163,16721.0
2022-04-07 14:20:00,54.46,54.5,54.44,54.49,15190.0,51.0257,51.0631,51.0069,51.0538,15190.0
2022-04-07 14:25:00,54.49,54.68,54.49,54.51,30069.0,51.0538,51.2318,51.0538,51.0725,30069.0
2022-04-07 14:30:00,54.48,54.54,54.45,54.5,16781.0,51.0444,51.1006,51.0163,51.0631,16781.0
2022-04-07 14:35:00,54.5,54.54,54.47,54.52,27927.0,51.0631,51.1006,51.035,51.0819,27927.0
2022-04-07 14:40:00,54.52,54.55,54.46,54.55,18627.0,51.0819,51.11,51.0257,51.11,18627.0
2022-04-07 14:45:00,54.55,54.61,54.44,54.58,25460.0,51.11,51.1662,51.0069,51.1381,25460.0
2022-04-07 14:50:00,54.53,54.65,54.51,54.63,33896.0,51.0912,51.2037,51.0725,51.1849,33896.0
2022-04-07 14:55:00,54.65,54.73,54.6,54.68,31483.0,51.2037,51.2786,51.1568,51.2318,31483.0
2022-04-07 15:00:00,54.66,54.76,54.66,54.7,29708.0,51.2131,51.3067,51.2131,51.2505,29708.0
2022-04-07 15:05:00,54.7,54.74,54.65,54.73,34697.0,51.2505,51.288,51.2037,51.2786,34697.0
2022-04-07 15:10:00,54.73,54.83,54.73,54.83,24839.0,51.2786,51.3723,51.2786,51.3723,24839.0
2022-04-07 15:15:00,54.82,54.84,54.7,54.71,22212.0,51.363,51.3817,51.2505,51.2599,22212.0
2022-04-07 15:20:00,54.7,54.7,54.58,54.6,24369.0,51.2505,51.2505,51.1381,51.1568,24369.0
2022-04-07 15:25:00,54.6,54.63,54.51,54.51,29662.0,51.1568,51.1849,51.0725,51.0725,29662.0
2022-04-07 15:30:00,54.52,54.67,54.51,54.64,53157.0,51.0819,51.2224,51.0725,51.1943,53157.0
2022-04-07 15:35:00,54.63,54.67,54.57,54.6,145314.0,51.1849,51.2224,51.1287,51.1568,145314.0
2022-04-07 15:40:00,54.6,54.69,54.59,54.66,46925.0,51.1568,51.2412,51.1475,51.2131,46925.0
2022-04-07 15:45:00,54.64,54.71,54.54,54.61,56625.0,51.1943,51.2599,51.1006,51.1662,56625.0
2022-04-07 15:50:00,54.6,54.65,54.4,54.43,230048.0,51.1568,51.2037,50.9694,50.9976,230048.0
2022-04-07 15:55:00,54.43,54.43,54.31,54.37,297213.0,50.9976,50.9976,50.8851,50.9413,297213.0
2022-04-08 09:30:00,54.54,54.97,54.36,54.53,100156.0,51.1006,51.5035,50.932,51.0912,100156.0
2022-04-08 09:35:00,54.54,54.63,54.23,54.24,32191.0,51.1006,51.1849,50.8102,50.8195,32191.0
2022-04-08 09:40:00,54.24,54.51,54.12,54.39,79016.0,50.8195,51.0725,50.7071,50.9601,79016.0
2022-04-08 09:45:00,54.37,54.58,54.31,54.5,35673.0,50.9413,51.1381,50.8851,51.0631,35673.0
2022-04-08 09:50:00,54.51,54.56,54.43,54.46,54603.0,51.0725,51.1194,50.9976,51.0257,54603.0
2022-04-08 09:55:00,54.46,54.65,54.45,54.54,41793.0,51.0257,51.2037,51.0163,51.1006,41793.0
2022-04-08 10:00:00,54.54,54.63,54.5,54.61,75158.0,51.1006,51.1849,51.0631,51.1662,75158.0
2022-04-08 10:05:00,54.62,54.82,54.61,54.8,41975.0,51.1756,51.363,51.1662,51.3442,41975.0
2022-04-08 10:10:00,54.79,54.82,54.68,54.78,25978.0,51.3349,51.363,51.2318,51.3255,25978.0
2022-04-08 10:15:00,54.79,54.88,54.69,54.87,52615.0,51.3349,51.4192,51.2412,51.4098,52615.0
2022-04-08 10:20:00,54.88,54.96,54.82,54.84,35469.0,51.4192,51.4941,51.363,51.3817,35469.0
2022-04-08 10:25:00,54.84,55.03,54.82,54.95,33173.0,51.3817,51.5597,51.363,51.4848,33173.0
2022-04-08 10:30:00,54.97,55.05,54.94,55.02,16861.0,51.5035,51.5785,51.4754,51.5503,16861.0
2022-04-08 10:35:00,55.04,55.13,55.04,55.05,17221.0,51.5691,51.6534,51.5691,51.5785,17221.0
2022-04-08 10:40:00,55.04,55.09,54.95,55.01,23500.0,51.5691,51.6159,51.4848,51.541,23500.0
2022-04-08 10:45:00,55.0,55.07,54.93,54.95,17191.0,51.5316,51.5972,51.466,51.4848,17191.0
2022-04-08 10:50:00,54.95,55.18,54.95,55.14,17815.0,51.4848,51.7003,51.4848,51.6628,17815.0
2022-04-08 10:55:00,55.12,55.32,55.09,55.32,32779.0,51.644,51.8314,51.6159,51.8314,32779.0
2022-04-08 11:00:00,55.31,55.44,55.24,55.38,37205.0,51.8221,51.9439,51.7565,51.8876,37205.0
2022-04-08 11:05:00,55.37,55.39,55.26,55.27,28060.0,51.8783,51.897,51.7752,51.7846,28060.0
2022-04-08 11:10:00,55.26,55.27,55.17,55.18,20106.0,51.7752,51.7846,51.6909,51.7003,20106.0
2022-04-08 11:15:00,55.19,55.2,55.11,55.11,13855.0,51.7096,51.719,51.6347,51.6347,13855.0
2022-04-08 11:20:00,55.11,55.11,54.93,54.93,22758.0,51.6347,51.6347,51.466,51.466,22758.0
2022-04-08 11:25:00,54.93,54.95,54.84,54.93,19744.0,51.466,51.4848,51.3817,51.466,19744.0
2022-04-08 11:30:00,54.92,54.97,54.89,54.94,50611.0,51.4567,51.5035,51.4285,51.4754,50611.0
2022-04-08 11:35:00,54.94,54.94,54.75,54.85,25738.0,51.4754,51.4754,51.2974,51.3911,25738.0
2022-04-08 11:40:00,54.85,54.99,54.83,54.94,26828.0,51.3911,51.5222,51.3723,51.4754,26828.0
2022-04-08 11:45:00,54.95,55.05,54.9,54.99,18083.0,51.4848,51.5785,51.4379,51.5222,18083.0
2022-04-08 11:50:00,54.98,55.04,54.95,54.95,14169.0,51.5129,51.5691,51.4848,51.4848,14169.0
2022-04-08 11:55:00,54.95,55.04,54.94,54.99,17041.0,51.4848,51.5691,51.4754,51.5222,17041.0
2022-04-08 12:00:00,55.0,55.08,54.97,55.0,17432.0,51.5316,51.6066,51.5035,51.5316,17432.0
2022-04-08 12:05:00,55.0,55.05,54.92,54.99,21795.0,51.5316,51.5785,51.4567,51.5222,21795.0
2022-04-08 12:10:00,54.99,55.07,54.96,55.02,19154.0,51.5222,51.5972,51.4941,51.5503,19154.0
2022-04-08 12:15:00,55.01,55.1,54.99,55.09,12812.0,51.541,51.6253,51.5222,51.6159,12812.0
2022-04-08 12:20:00,55.09,55.12,55.05,55.09,42699.0,51.6159,51.644,51.5785,51.6159,42699.0
2022-04-08 12:25:00,55.09,55.14,55.05,55.07,23534.0,51.6159,51.6628,51.5785,51.5972,23534.0
2022-04-08 12:30:00,55.06,55.06,54.97,54.97,16962.0,51.5878,51.5878,51.5035,51.5035,16962.0
2022-04-08 12:35:00,54.98,55.06,54.97,55.02,30428.0,51.5129,51.5878,51.5035,51.5503,30428.0
2022-04-08 12:40:00,55.01,55.1,54.99,54.99,13140.0,51.541,51.6253,51.5222,51.5222,13140.0
2022-04-08 12:45:00,54.97,55.02,54.95,54.96,12424.0,51.5035,51.5503,51.4848,51.4941,12424.0
2022-04-08 12:50:00,54.96,55.03,54.96,55.01,22457.0,51.4941,51.5597,51.4941,51.541,22457.0
2022-04-08 12:55:00,55.0,55.05,54.98,55.03,12776.0,51.5316,51.5785,51.5129,51.5597,12776.0
2022-04-08 13:00:00,55.05,55.05,54.99,55.03,11451.0,51.5785,51.5785,51.5222,51.5597,11451.0
2022-04-08 13:05:00,55.02,55.05,54.97,55.03,11718.0,51.5503,51.5785,51.5035,51.5597,11718.0
2022-04-08 13:10:00,55.04,55.05,54.93,54.94,15348.0,51.5691,51.5785,51.466,51.4754,15348.0
2022-04-08 13:15:00,54.93,54.97,54.91,54.96,19267.0,51.466,51.5035,51.4473,51.4941,19267.0
2022-04-08 13:20:00,54.94,54.95,54.86,54.87,13882.0,51.4754,51.4848,51.4004,51.4098,13882.0
2022-04-08 13:25:00,54.87,55.0,54.85,54.99,121473.0,51.4098,51.5316,51.3911,51.5222,121473.0
2022-04-08 13:30:00,55.0,55.03,54.95,54.96,17944.0,51.5316,51.5597,51.4848,51.4941,17944.0
2022-04-08 13:35:00,54.95,55.04,54.95,55.04,21816.0,51.4848,51.5691,51.4848,51.5691,21816.0
2022-04-08 13:40:00,55.05,55.12,55.03,55.12,12931.0,51.5785,51.644,51.5597,51.644,12931.0
2022-04-08 13:45:00,55.12,55.12,55.06,55.08,11557.0,51.644,51.644,51.5878,51.6066,11557.0
2022-04-08 13:50:00,55.07,55.15,55.07,55.11,12728.0,51.5972,51.6722,51.5972,51.6347,12728.0
2022-04-08 13:55:00,55.1,55.13,55.08,55.09,6786.0,51.6253,51.6534,51.6066,51.6159,6786.0
2022-04-08 14:00:00,55.09,55.11,55.0,55.02,9463.0,51.6159,51.6347,51.5316,51.5503,9463.0
2022-04-08 14:05:00,55.01,55.09,55.0,55.09,33318.0,51.541,51.6159,51.5316,51.6159,33318.0
2022-04-08 14:10:00,55.09,55.12,55.07,55.11,8953.0,51.6159,51.644,51.5972,51.6347,8953.0
2022-04-08 14:15:00,55.11,55.15,55.08,55.15,13315.0,51.6347,51.6722,51.6066,51.6722,13315.0
2022-04-08 14:20:00,55.16,55.17,55.04,55.04,10026.0,51.6815,51.6909,51.5691,51.5691,10026.0
2022-04-08 14:25:00,55.04,55.05,54.96,55.03,50500.0,51.5691,51.5785,51.4941,51.5597,50500.0
2022-04-08 14:30:00,55.02,55.07,54.99,55.07,30240.0,51.5503,51.5972,51.5222,51.5972,30240.0
2022-04-08 14:35:00,55.07,55.12,55.02,55.1,28112.0,51.5972,51.644,51.5503,51.6253,28112.0
2022-04-08 14:40:00,55.09,55.15,55.05,55.08,29345.0,51.6159,51.6722,51.5785,51.6066,29345.0
2022-04-08 14:45:00,55.09,55.22,55.08,55.22,36188.0,51.6159,51.7377,51.6066,51.7377,36188.0
2022-04-08 14:50:00,55.22,55.35,55.17,55.35,51924.0,51.7377,51.8595,51.6909,51.8595,51924.0
2022-04-08 14:55:00,55.34,55.35,55.23,55.24,20437.0,51.8502,51.8595,51.7471,51.7565,20437.0
2022-04-08 15:00:00,55.24,55.24,55.18,55.19,13465.0,51.7565,51.7565,51.7003,51.7096,13465.0
2022-04-08 15:05:00,55.2,55.24,55.15,55.16,20536.0,51.719,51.7565,51.6722,51.6815,20536.0
2022-04-08 15:10:00,55.16,55.32,55.14,55.27,23795.0,51.6815,51.8314,51.6628,51.7846,23795.0
2022-04-08 15:15:00,55.26,55.35,55.24,55.27,19303.0,51.7752,51.8595,51.7565,51.7846,19303.0
2022-04-08 15:20:00,55.27,55.3,55.22,55.25,16046.0,51.7846,51.8127,51.7377,51.7658,16046.0
2022-04-08 15:25:00,55.25,55.33,55.24,55.31,25319.0,51.7658,51.8408,51.7565,51.8221,25319.0
2022-04-08 15:30:00,55.32,55.35,55.25,55.26,48166.0,51.8314,51.8595,51.7658,51.7752,48166.0
2022-04-08 15:35:00,55.26,55.26,55.11,55.14,49952.0,51.7752,51.7752,51.6347,51.6628,49952.0
2022-04-08 15:40:00,55.14,55.16,55.09,55.16,53885.0,51.6628,51.6815,51.6159,51.6815,53885.0
2022-04-08 15:45:00,55.15,55.18,55.01,55.02,73796.0,51.6722,51.7003,51.541,51.5503,73796.0
2022-04-08 15:50:00,55.0,55.06,54.94,54.98,124478.0,51.5316,51.5878,51.4754,51.5129,124478.0
2022-04-08 15:55:00,54.98,55.04,54.94,55.03,208854.0,51.5129,51.5691,51.4754,51.5597,208854.0
2022-04-11 09:30:00,54.45,54.76,54.36,54.5,98542.0,51.0163,51.3067,50.932,51.0631,98542.0
2022-04-11 09:35:00,54.53,54.88,54.45,54.55,35689.0,51.0912,51.4192,51.0163,51.11,35689.0
2022-04-11 09:40:00,54.55,55.02,54.53,54.96,32400.0,51.11,51.5503,51.0912,51.4941,32400.0
2022-04-11 09:45:00,54.98,55.65,54.89,55.6,128848.0,51.5129,52.1406,51.4285,52.0938,128848.0
2022-04-11 09:50:00,55.61,55.9,55.47,55.53,68243.0,52.1031,52.3749,51.972,52.0282,68243.0
2022-04-11 09:55:00,55.49,55.71,55.43,55.71,30627.0,51.9907,52.1968,51.9345,52.1968,30627.0
2022-04-11 10:00:00,55.72,55.85,55.61,55.71,40355.0,52.2062,52.328,52.1031,52.1968,40355.0
2022-04-11 10:05:00,55.68,56.19,55.66,56.18,65743.0,52.1687,52.6466,52.15,52.6372,65743.0
2022-04-11 10:10:00,56.17,56.23,55.77,55.78,46012.0,52.6278,52.684,52.2531,52.2624,46012.0
2022-04-11 10:15:00,55.79,55.86,55.61,55.64,23850.0,52.2718,52.3374,52.1031,52.1313,23850.0
2022-04-11 10:20:00,55.64,55.8,55.63,55.78,26643.0,52.1313,52.2812,52.1219,52.2624,26643.0
2022-04-11 10:25:00,55.79,55.8,55.54,55.65,16328.0,52.2718,52.2812,52.0376,52.1406,16328.0
2022-04-11 10:30:00,55.63,55.88,55.62,55.79,36553.0,52.1219,52.3561,52.1125,52.2718,36553.0
2022-04-11 10:35:00,55.79,55.84,55.62,55.63,25126.0,52.2718,52.3186,52.1125,52.1219,25126.0
2022-04-11 10:40:00,55.62,55.62,55.52,55.52,16398.0,52.1125,52.1125,52.0188,52.0188,16398.0
2022-04-11 10:45:00,55.53,55.55,55.41,55.55,23767.0,52.0282,52.0469,51.9158,52.0469,23767.0
2022-04-11 10:50:00,55.55,55.72,55.54,55.63,36188.0,52.0469,52.2062,52.0376,52.1219,36188.0
2022-04-11 10:55:00,55.62,55.76,55.62,55.69,29393.0,52.1125,52.2437,52.1125,52.1781,29393.0
2022-04-11 11:00:00,55.68,55.68,55.57,55.62,33425.0,52.1687,52.1687,52.0657,52.1125,33425.0
2022-04-11 11:05:00,55.62,55.79,55.59,55.71,43022.0,52.1125,52.2718,52.0844,52.1968,43022.0
2022-04-11 11:10:00,55.71,55.76,55.62,55.64,47232.0,52.1968,52.2437,52.1125,52.1313,47232.0
2022-04-11 11:15:00,55.63,55.72,55.56,55.69,36148.0,52.1219,52.2062,52.0563,52.1781,36148.0
2022-04-11 11:20:00,55.68,55.74,55.66,55.67,20441.0,52.1687,52.2249,52.15,52.1594,20441.0
2022-04-11 11:25:00,55.67,55.79,55.62,55.79,22755.0,52.1594,52.2718,52.1125,52.2718,22755.0
2022-04-11 11:30:00,55.8,55.82,55.72,55.76,28628.0,52.2812,52.2999,52.2062,52.2437,28628.0
2022-04-11 11:35:00,55.76,55.79,55.67,55.69,70099.0,52.2437,52.2718,52.1594,52.1781,70099.0
2022-04-11 11:40:00,55.69,55.86,55.69,55.82,20208.0,52.1781,52.3374,52.1781,52.2999,20208.0
2022-04-11 11:45:00,55.82,55.92,55.77,55.9,26160.0,52.2999,52.3936,52.2531,52.3749,26160.0
2022-04-11 11:50:00,55.91,56.03,55.88,56.01,42542.0,52.3842,52.4967,52.3561,52.4779,42542.0
2022-04-11 11:55:00,56.01,56.03,55.71,55.71,22835.0,52.4779,52.4967,52.1968,52.1968,22835.0
2022-04-11 12:00:00,55.72,55.72,55.59,55.63,24544.0,52.2062,52.2062,52.0844,52.1219,24544.0
2022-04-11 12:05:00,55.62,55.69,55.59,55.68,17947.0,52.1125,52.1781,52.0844,52.1687,17947.0
2022-04-11 12:10:00,55.68,55.68,55.59,55.62,14247.0,52.1687,52.1687,52.0844,52.1125,14247.0
2022-04-11 12:15:00,55.61,55.66,55.56,55.59,15537.0,52.1031,52.15,52.0563,52.0844,15537.0
2022-04-11 12:20:00,55.59,55.62,55.46,55.47,17430.0,52.0844,52.1125,51.9626,51.972,17430.0
2022-04-11 12:25:00,55.48,55.49,55.39,55.41,14673.0,51.9813,51.9907,51.897,51.9158,14673.0
2022-04-11 12:30:00,55.42,55.42,55.29,55.29,28313.0,51.9251,51.9251,51.8033,51.8033,28313.0
2022-04-11 12:35:00,55.31,55.33,55.27,55.3,14667.0,51.8221,51.8408,51.7846,51.8127,14667.0
2022-04-11 12:40:00,55.29,55.37,55.28,55.32,27177.0,51.8033,51.8783,51.794,51.8314,27177.0
2022-04-11 12:45:00,55.33,55.38,55.33,55.38,17775.0,51.8408,51.8876,51.8408,51.8876,17775.0
2022-04-11 12:50:00,55.36,55.37,55.21,55.25,15684.0,51.8689,51.8783,51.7284,51.7658,15684.0
2022-04-11 12:55:00,55.25,55.32,55.24,55.25,10409.0,51.7658,51.8314,51.7565,51.7658,10409.0
2022-04-11 13:00:00,55.27,55.43,55.27,55.39,14347.0,51.7846,51.9345,51.7846,51.897,14347.0
2022-04-11 13:05:00,55.39,55.39,55.31,55.33,12528.0,51.897,51.897,51.8221,51.8408,12528.0
2022-04-11 13:10:00,55.32,55.36,55.25,55.29,27743.0,51.8314,51.8689,51.7658,51.8033,27743.0
2022-04-11 13:15:00,55.29,55.32,55.16,55.21,16789.0,51.8033,51.8314,51.6815,51.7284,16789.0
2022-04-11 13:20:00,55.22,55.23,55.12,55.14,15050.0,51.7377,51.7471,51.644,51.6628,15050.0
2022-04-11 13:25:00,55.17,55.2,55.13,55.17,11244.0,51.6909,51.719,51.6534,51.6909,11244.0
2022-04-11 13:30:00,55.18,55.23,55.17,55.23,18813.0,51.7003,51.7471,51.6909,51.7471,18813.0
2022-04-11 13:35:00,55.23,55.24,55.1,55.11,12157.0,51.7471,51.7565,51.6253,51.6347,12157.0
2022-04-11 13:40:00,55.09,55.11,55.01,55.03,17385.0,51.6159,51.6347,51.541,51.5597,17385.0
2022-04-11 13:45:00,55.02,55.03,54.92,54.92,27334.0,51.5503,51.5597,51.4567,51.4567,27334.0
2022-04-11 13:50:00,54.91,54.99,54.79,54.97,50209.0,51.4473,51.5222,51.3349,51.5035,50209.0
2022-04-11 13:55:00,54.97,55.06,54.95,55.03,21120.0,51.5035,51.5878,51.4848,51.5597,21120.0
2022-04-11 14:00:00,55.04,55.04,54.97,55.02,11755.0,51.5691,51.5691,51.5035,51.5503,11755.0
2022-04-11 14:05:00,55.01,55.05,54.95,55.04,19269.0,51.541,51.5785,51.4848,51.5691,19269.0
2022-04-11 14:10:00,55.02,55.06,54.94,54.95,12955.0,51.5503,51.5878,51.4754,51.4848,12955.0
2022-04-11 14:15:00,54.93,54.94,54.89,54.9,22053.0,51.466,51.4754,51.4285,51.4379,22053.0
2022-04-11 14:20:00,54.9,54.95,54.87,54.93,24576.0,51.4379,51.4848,51.4098,51.466,24576.0
2022-04-11 14:25:00,54.93,54.96,54.88,54.95,31820.0,51.466,51.4941,51.4192,51.4848,31820.0
2022-04-11 14:30:00,54.95,55.0,54.94,54.99,20278.0,51.4848,51.5316,51.4754,51.5222,20278.0
2022-04-11 14:35:00,55.0,55.04,54.95,55.02,15837.0,51.5316,51.5691,51.4848,51.5503,15837.0
2022-04-11 14:40:00,55.02,55.05,55.01,55.03,7897.0,51.5503,51.5785,51.541,51.5597,7897.0
2022-04-11 14:45:00,55.03,55.13,55.02,55.13,11289.0,51.5597,51.6534,51.5503,51.6534,11289.0
2022-04-11 14:50:00,55.14,55.15,55.07,55.09,10079.0,51.6628,51.6722,51.5972,51.6159,10079.0
2022-04-11 14:55:00,55.07,55.09,55.01,55.03,9537.0,51.5972,51.6159,51.541,51.5597,9537.0
2022-04-11 15:00:00,55.03,55.11,54.96,54.96,16675.0,51.5597,51.6347,51.4941,51.4941,16675.0
2022-04-11 15:05:00,54.96,55.01,54.95,54.99,22108.0,51.4941,51.541,51.4848,51.5222,22108.0
2022-04-11 15:10:00,55.0,55.04,54.97,55.02,13609.0,51.5316,51.5691,51.5035,51.5503,13609.0
2022-04-11 15:15:00,55.02,55.04,54.98,55.02,15860.0,51.5503,51.5691,51.5129,51.5503,15860.0
2022-04-11 15:20:00,55.03,55.07,54.98,54.98,24838.0,51.5597,51.5972,51.5129,51.5129,24838.0
2022-04-11 15:25:00,54.97,55.02,54.95,54.95,41068.0,51.5035,51.5503,51.4848,51.4848,41068.0
2022-04-11 15:30:00,54.95,55.01,54.93,54.96,57820.0,51.4848,51.541,51.466,51.4941,57820.0
2022-04-11 15:35:00,54.97,55.04,54.92,55.01,96622.0,51.5035,51.5691,51.4567,51.541,96622.0
2022-04-11 15:40:00,55.02,55.02,54.97,54.99,71778.0,51.5503,51.5503,51.5035,51.5222,71778.0
2022-04-11 15:45:00,55.0,55.03,54.97,54.98,79495.0,51.5316,51.5597,51.5035,51.5129,79495.0
2022-04-11 15:50:00,54.97,55.0,54.79,54.83,99873.0,51.5035,51.5316,51.3349,51.3723,99873.0
2022-04-11 15:55:00,54.83,54.93,54.81,54.89,189852.0,51.3723,51.466,51.3536,51.4285,189852.0
2022-04-12 09:30:00,55.37,55.67,55.33,55.63,72398.0,51.8783,52.1594,51.8408,52.1219,72398.0
2022-04-12 09:35:00,55.63,55.66,55.34,55.53,26683.0,52.1219,52.15,51.8502,52.0282,26683.0
2022-04-12 09:40:00,55.52,55.56,55.13,55.22,30116.0,52.0188,52.0563,51.6534,51.7377,30116.0
2022-04-12 09:45:00,55.28,55.54,55.19,55.54,18873.0,51.794,52.0376,51.7096,52.0376,18873.0
2022-04-12 09:50:00,55.55,55.73,55.55,55.7,20530.0,52.0469,52.2156,52.0469,52.1875,20530.0
2022-04-12 09:55:00,55.7,55.78,55.68,55.71,15832.0,52.1875,52.2624,52.1687,52.1968,15832.0
2022-04-12 10:00:00,55.71,55.78,55.57,55.64,25074.0,52.1968,52.2624,52.0657,52.1313,25074.0
2022-04-12 10:05:00,55.63,55.63,55.38,55.42,16815.0,52.1219,52.1219,51.8876,51.9251,16815.0
2022-04-12 10:10:00,55.44,55.61,55.44,55.59,18845.0,51.9439,52.1031,51.9439,52.0844,18845.0
2022-04-12 10:15:00,55.6,55.62,55.41,55.43,17652.0,52.0938,52.1125,51.9158,51.9345,17652.0
2022-04-12 10:20:00,55.43,55.54,55.34,55.36,14355.0,51.9345,52.0376,51.8502,51.8689,14355.0
2022-04-12 10:25:00,55.39,55.48,55.21,55.21,27620.0,51.897,51.9813,51.7284,51.7284,27620.0
2022-04-12 10:30:00,55.22,55.23,55.08,55.17,19164.0,51.7377,51.7471,51.6066,51.6909,19164.0
2022-04-12 10:35:00,55.19,55.22,54.96,55.03,26562.0,51.7096,51.7377,51.4941,51.5597,26562.0
2022-04-12 10:40:00,55.04,55.1,54.97,55.03,23352.0,51.5691,51.6253,51.5035,51.5597,23352.0
2022-04-12 10:45:00,55.02,55.18,54.93,54.98,24790.0,51.5503,51.7003,51.466,51.5129,24790.0
2022-04-12 10:50:00,54.99,55.07,54.94,55.0,19816.0,51.5222,51.5972,51.4754,51.5316,19816.0
2022-04-12 10:55:00,54.99,55.08,54.95,55.05,18739.0,51.5222,51.6066,51.4848,51.5785,18739.0
2022-04-12 11:00:00,55.04,55.22,55.0,55.18,36782.0,51.5691,51.7377,51.5316,51.7003,36782.0
2022-04-12 11:05:00,55.19,55.23,55.11,55.12,26626.0,51.7096,51.7471,51.6347,51.644,26626.0
2022-04-12 11:10:00,55.12,55.17,55.08,55.17,28979.0,51.644,51.6909,51.6066,51.6909,28979.0
2022-04-12 11:15:00,55.17,55.23,55.11,55.18,25399.0,51.6909,51.7471,51.6347,51.7003,25399.0
2022-04-12 11:20:00,55.17,55.24,55.16,55.24,34963.0,51.6909,51.7565,51.6815,51.7565,34963.0
2022-04-12 11:25:00,55.25,55.37,55.25,55.35,37859.0,51.7658,51.8783,51.7658,51.8595,37859.0
2022-04-12 11:30:00,55.36,55.49,55.36,55.43,32870.0,51.8689,51.9907,51.8689,51.9345,32870.0
2022-04-12 11:35:00,55.42,55.46,55.29,55.41,13827.0,51.9251,51.9626,51.8033,51.9158,13827.0
2022-04-12 11:40:00,55.42,55.42,55.22,55.27,19394.0,51.9251,51.9251,51.7377,51.7846,19394.0
2022-04-12 11:45:00,55.28,55.3,55.2,55.23,21781.0,51.794,51.8127,51.719,51.7471,21781.0
2022-04-12 11:50:00,55.24,55.38,55.22,55.34,16277.0,51.7565,51.8876,51.7377,51.8502,16277.0
2022-04-12 11:55:00,55.33,55.34,55.17,55.25,27031.0,51.8408,51.8502,51.6909,51.7658,27031.0
2022-04-12 12:00:00,55.24,55.25,55.13,55.15,21995.0,51.7565,51.7658,51.6534,51.6722,21995.0
2022-04-12 12:05:00,55.16,55.19,55.1,55.17,34950.0,51.6815,51.7096,51.6253,51.6909,34950.0
2022-04-12 12:10:00,55.17,55.18,55.01,55.07,20817.0,51.6909,51.7003,51.541,51.5972,20817.0
2022-04-12 12:15:00,55.07,55.23,55.01,55.13,31754.0,51.5972,51.7471,51.541,51.6534,31754.0
2022-04-12 12:20:00,55.13,55.13,54.97,54.98,20845.0,51.6534,51.6534,51.5035,51.5129,20845.0
2022-04-12 12:25:00,54.97,54.97,54.82,54.88,28848.0,51.5035,51.5035,51.363,51.4192,28848.0
2022-04-12 12:30:00,54.88,54.95,54.83,54.84,41904.0,51.4192,51.4848,51.3723,51.3817,41904.0
2022-04-12 12:35:00,54.84,54.94,54.83,54.88,30065.0,51.3817,51.4754,51.3723,51.4192,30065.0
2022-04-12 12:40:00,54.88,54.92,54.82,54.85,39646.0,51.4192,51.4567,51.363,51.3911,39646.0
2022-04-12 12:45:00,54.86,54.95,54.84,54.95,32302.0,51.4004,51.4848,51.3817,51.4848,32302.0
2022-04-12 12:50:00,54.95,55.06,54.93,54.95,26542.0,51.4848,51.5878,51.466,51.4848,26542.0
2022-04-12 12:55:00,54.96,55.02,54.95,54.97,27089.0,51.4941,51.5503,51.4848,51.5035,27089.0
2022-04-12 13:00:00,54.97,55.02,54.86,54.9,27584.0,51.5035,51.5503,51.4004,51.4379,27584.0
2022-04-12 13:05:00,54.91,55.04,54.9,54.96,26927.0,51.4473,51.5691,51.4379,51.4941,26927.0
2022-04-12 13:10:00,54.99,55.07,54.93,55.01,20122.0,51.5222,51.5972,51.466,51.541,20122.0
2022-04-12 13:15:00,55.02,55.02,54.93,55.0,15141.0,51.5503,51.5503,51.466,51.5316,15141.0
2022-04-12 13:20:00,55.02,55.06,54.93,54.96,18360.0,51.5503,51.5878,51.466,51.4941,18360.0
2022-04-12 13:25:00,54.96,54.99,54.96,54.97,13462.0,51.4941,51.5222,51.4941,51.5035,13462.0
2022-04-12 13:30:00,54.98,55.0,54.9,54.97,16598.0,51.5129,51.5316,51.4379,51.5035,16598.0
2022-04-12 13:35:00,54.96,54.99,54.88,54.9,17293.0,51.4941,51.5222,51.4192,51.4379,17293.0
2022-04-12 13:40:00,54.88,54.92,54.83,54.86,22965.0,51.4192,51.4567,51.3723,51.4004,22965.0
2022-04-12 13:45:00,54.85,54.88,54.81,54.86,26120.0,51.3911,51.4192,51.3536,51.4004,26120.0
2022-04-12 13:50:00,54.85,54.87,54.79,54.85,30217.0,51.3911,51.4098,51.3349,51.3911,30217.0
2022-04-12 13:55:00,54.84,54.84,54.73,54.74,27471.0,51.3817,51.3817,51.2786,51.288,27471.0
2022-04-12 14:00:00,54.73,54.74,54.64,54.72,33017.0,51.2786,51.288,51.1943,51.2693,33017.0
2022-04-12 14:05:00,54.73,54.76,54.64,54.65,24985.0,51.2786,51.3067,51.1943,51.2037,24985.0
2022-04-12 14:10:00,54.65,54.66,54.48,54.51,30944.0,51.2037,51.2131,51.0444,51.0725,30944.0
2022-04-12 14:15:00,54.5,54.53,54.42,54.43,30014.0,51.0631,51.0912,50.9882,50.9976,30014.0
2022-04-12 14:20:00,54.45,54.5,54.43,54.49,22536.0,51.0163,51.0631,50.9976,51.0538,22536.0
2022-04-12 14:25:00,54.5,54.5,54.44,54.47,24504.0,51.0631,51.0631,51.0069,51.035,24504.0
2022-04-12 14:30:00,54.46,54.51,54.35,54.43,32702.0,51.0257,51.0725,50.9226,50.9976,32702.0
2022-04-12 14:35:00,54.43,54.43,54.29,54.32,33444.0,50.9976,50.9976,50.8664,50.8945,33444.0
2022-04-12 14:40:00,54.32,54.33,54.26,54.32,24226.0,50.8945,50.9039,50.8383,50.8945,24226.0
2022-04-12 14:45:00,54.32,54.42,54.32,54.4,23855.0,50.8945,50.9882,50.8945,50.9694,23855.0
2022-04-12 14:50:00,54.4,54.44,54.33,54.44,22673.0,50.9694,51.0069,50.9039,51.0069,22673.0
2022-04-12 14:55:00,54.44,54.5,54.4,54.41,24868.0,51.0069,51.0631,50.9694,50.9788,24868.0
2022-04-12 15:00:00,54.41,54.43,54.27,54.28,33320.0,50.9788,50.9976,50.8476,50.857,33320.0
2022-04-12 15:05:00,54.28,54.33,54.22,54.23,33815.0,50.857,50.9039,50.8008,50.8102,33815.0
2022-04-12 15:10:00,54.24,54.3,54.18,54.23,26895.0,50.8195,50.8758,50.7633,50.8102,26895.0
2022-04-12 15:15:00,54.23,54.28,54.21,54.28,36178.0,50.8102,50.857,50.7914,50.857,36178.0
2022-04-12 15:20:00,54.28,54.35,54.28,54.34,32586.0,50.857,50.9226,50.857,50.9132,32586.0
2022-04-12 15:25:00,54.33,54.33,54.17,54.22,37450.0,50.9039,50.9039,50.754,50.8008,37450.0
2022-04-12 15:30:00,54.22,54.27,54.15,54.2,44903.0,50.8008,50.8476,50.7352,50.7821,44903.0
2022-04-12 15:35:00,54.2,54.42,54.18,54.41,57292.0,50.7821,50.9882,50.7633,50.9788,57292.0
2022-04-12 15:40:00,54.4,54.43,54.26,54.26,60731.0,50.9694,50.9976,50.8383,50.8383,60731.0
2022-04-12 15:45:00,54.26,54.33,54.2,54.22,59113.0,50.8383,50.9039,50.7821,50.8008,59113.0
2022-04-12 15:50:00,54.22,54.26,54.12,54.24,100621.0,50.8008,50.8383,50.7071,50.8195,100621.0
2022-04-12 15:55:00,54.24,54.26,54.16,54.23,222534.0,50.8195,50.8383,50.7446,50.8102,222534.0
2022-04-13 09:30:00,54.09,54.4,53.96,54.39,102982.0,50.679,50.9694,50.5572,50.9601,102982.0
2022-04-13 09:35:00,54.38,54.54,54.12,54.14,47814.0,50.9507,51.1006,50.7071,50.7258,47814.0
2022-04-13 09:40:00,54.15,54.47,54.13,54.35,45362.0,50.7352,51.035,50.7165,50.9226,45362.0
2022-04-13 09:45:00,54.39,54.54,54.33,54.5,43050.0,50.9601,51.1006,50.9039,51.0631,43050.0
2022-04-13 09:50:00,54.5,54.74,54.49,54.74,41286.0,51.0631,51.288,51.0538,51.288,41286.0
2022-04-13 09:55:00,54.72,54.9,54.59,54.82,55730.0,51.2693,51.4379,51.1475,51.363,55730.0
2022-04-13 10:00:00,54.85,54.94,54.74,54.91,66505.0,51.3911,51.4754,51.288,51.4473,66505.0
2022-04-13 10:05:00,54.9,54.93,54.8,54.81,30139.0,51.4379,51.466,51.3442,51.3536,30139.0
2022-04-13 10:10:00,54.8,54.82,54.73,54.76,23049.0,51.3442,51.363,51.2786,51.3067,23049.0
2022-04-13 10:15:00,54.76,54.91,54.74,54.91,18444.0,51.3067,51.4473,51.288,51.4473,18444.0
2022-04-13 10:20:00,54.93,55.0,54.91,54.96,21444.0,51.466,51.5316,51.4473,51.4941,21444.0
2022-04-13 10:25:00,54.98,54.99,54.82,54.82,18784.0,51.5129,51.5222,51.363,51.363,18784.0
2022-04-13 10:30:00,54.8,54.98,54.72,54.74,29842.0,51.3442,51.5129,51.2693,51.288,29842.0
2022-04-13 10:35:00,54.75,54.81,54.66,54.75,22987.0,51.2974,51.3536,51.2131,51.2974,22987.0
2022-04-13 10:40:00,54.75,54.89,54.68,54.88,35225.0,51.2974,51.4285,51.2318,51.4192,35225.0
2022-04-13 10:45:00,54.89,54.95,54.84,54.87,20971.0,51.4285,51.4848,51.3817,51.4098,20971.0
2022-04-13 10:50:00,54.87,54.96,54.86,54.92,33555.0,51.4098,51.4941,51.4004,51.4567,33555.0
2022-04-13 10:55:00,54.93,54.95,54.86,54.9,16256.0,51.466,51.4848,51.4004,51.4379,16256.0
2022-04-13 11:00:00,54.9,55.06,54.88,55.03,41537.0,51.4379,51.5878,51.4192,51.5597,41537.0
2022-04-13 11:05:00,55.0,55.07,54.98,55.05,13823.0,51.5316,51.5972,51.5129,51.5785,13823.0
2022-04-13 11:10:00,55.04,55.09,55.01,55.09,16560.0,51.5691,51.6159,51.541,51.6159,16560.0
2022-04-13 11:15:00,55.08,55.13,55.02,55.12,17018.0,51.6066,51.6534,51.5503,51.644,17018.0
2022-04-13 11:20:00,55.14,55.18,55.1,55.13,15088.0,51.6628,51.7003,51.6253,51.6534,15088.0
2022-04-13 11:25:00,55.14,55.19,55.12,55.17,20600.0,51.6628,51.7096,51.644,51.6909,20600.0
2022-04-13 11:30:00,55.17,55.3,55.17,55.28,24424.0,51.6909,51.8127,51.6909,51.794,24424.0
2022-04-13 11:35:00,55.29,55.3,55.23,55.26,25349.0,51.8033,51.8127,51.7471,51.7752,25349.0
2022-04-13 11:40:00,55.26,55.31,55.22,55.3,21254.0,51.7752,51.8221,51.7377,51.8127,21254.0
2022-04-13 11:45:00,55.29,55.34,55.27,55.32,15454.0,51.8033,51.8502,51.7846,51.8314,15454.0
2022-04-13 11:50:00,55.33,55.33,55.25,55.28,15495.0,51.8408,51.8408,51.7658,51.794,15495.0
2022-04-13 11:55:00,55.29,55.31,55.22,55.23,19650.0,51.8033,51.8221,51.7377,51.7471,19650.0
2022-04-13 12:00:00,55.23,55.29,55.19,55.28,11578.0,51.7471,51.8033,51.7096,51.794,11578.0
2022-04-13 12:05:00,55.28,55.3,55.25,55.27,14489.0,51.794,51.8127,51.7658,51.7846,14489.0
2022-04-13 12:10:00,55.26,55.29,55.2,55.26,25164.0,51.7752,51.8033,51.719,51.7752,25164.0
2022-04-13 12:15:00,55.27,55.37,55.23,55.34,14567.0,51.7846,51.8783,51.7471,51.8502,14567.0
2022-04-13 12:20:00,55.33,55.44,55.3,55.44,14476.0,51.8408,51.9439,51.8127,51.9439,14476.0
2022-04-13 12:25:00,55.44,55.44,55.35,55.36,10350.0,51.9439,51.9439,51.8595,51.8689,10350.0
2022-04-13 12:30:00,55.36,55.36,55.29,55.33,13885.0,51.8689,51.8689,51.8033,51.8408,13885.0
2022-04-13 12:35:00,55.31,55.35,55.3,55.34,8258.0,51.8221,51.8595,51.8127,51.8502,8258.0
2022-04-13 12:40:00,55.35,55.43,55.32,55.42,16397.0,51.8595,51.9345,51.8314,51.9251,16397.0
2022-04-13 12:45:00,55.41,55.43,55.38,55.38,7573.0,51.9158,51.9345,51.8876,51.8876,7573.0
2022-04-13 12:50:00,55.39,55.39,55.34,55.35,7742.0,51.897,51.897,51.8502,51.8595,7742.0
2022-04-13 12:55:00,55.35,55.37,55.27,55.3,10084.0,51.8595,51.8783,51.7846,51.8127,10084.0
2022-04-13 13:00:00,55.3,55.36,55.27,55.34,9320.0,51.8127,51.8689,51.7846,51.8502,9320.0
2022-04-13 13:05:00,55.33,55.44,55.33,55.42,16652.0,51.8408,51.9439,51.8408,51.9251,16652.0
2022-04-13 13:10:00,55.43,55.47,55.4,55.42,9978.0,51.9345,51.972,51.9064,51.9251,9978.0
2022-04-13 13:15:00,55.42,55.42,55.35,55.39,9053.0,51.9251,51.9251,51.8595,51.897,9053.0
2022-04-13 13:20:00,55.41,55.42,55.34,55.35,7316.0,51.9158,51.9251,51.8502,51.8595,7316.0
2022-04-13 13:25:00,55.35,55.4,55.3,55.37,13534.0,51.8595,51.9064,51.8127,51.8783,13534.0
2022-04-13 13:30:00,55.38,55.4,55.35,55.39,19175.0,51.8876,51.9064,51.8595,51.897,19175.0
2022-04-13 13:35:00,55.39,55.39,55.26,55.28,15336.0,51.897,51.897,51.7752,51.794,15336.0
2022-04-13 13:40:00,55.28,55.28,55.16,55.19,14572.0,51.794,51.794,51.6815,51.7096,14572.0
2022-04-13 13:45:00,55.19,55.2,55.06,55.09,23512.0,51.7096,51.719,51.5878,51.6159,23512.0
2022-04-13 13:50:00,55.1,55.13,55.06,55.09,9519.0,51.6253,51.6534,51.5878,51.6159,9519.0
2022-04-13 13:55:00,55.08,55.08,55.01,55.02,21515.0,51.6066,51.6066,51.541,51.5503,21515.0
2022-04-13 14:00:00,55.02,55.04,54.92,54.99,49195.0,51.5503,51.5691,51.4567,51.5222,49195.0
2022-04-13 14:05:00,54.99,55.07,54.99,55.04,69544.0,51.5222,51.5972,51.5222,51.5691,69544.0
2022-04-13 14:10:00,55.05,55.05,54.89,54.91,51388.0,51.5785,51.5785,51.4285,51.4473,51388.0
2022-04-13 14:15:00,54.91,54.99,54.9,54.98,46749.0,51.4473,51.5222,51.4379,51.5129,46749.0
2022-04-13 14:20:00,54.97,54.99,54.9,54.9,58009.0,51.5035,51.5222,51.4379,51.4379,58009.0
2022-04-13 14:25:00,54.91,54.91,54.84,54.86,44157.0,51.4473,51.4473,51.3817,51.4004,44157.0
2022-04-13 14:30:00,54.86,54.95,54.83,54.92,40518.0,51.4004,51.4848,51.3723,51.4567,40518.0
2022-04-13 14:35:00,54.94,55.04,54.93,55.0,33189.0,51.4754,51.5691,51.466,51.5316,33189.0
2022-04-13 14:40:00,55.0,55.04,54.97,54.98,24070.0,51.5316,51.5691,51.5035,51.5129,24070.0
2022-04-13 14:45:00,54.98,55.04,54.98,55.02,19529.0,51.5129,51.5691,51.5129,51.5503,19529.0
2022-04-13 14:50:00,55.01,55.02,54.97,55.01,21652.0,51.541,51.5503,51.5035,51.541,21652.0
2022-04-13 14:55:00,55.01,55.1,55.0,55.04,24762.0,51.541,51.6253,51.5316,51.5691,24762.0
2022-04-13 15:00:00,55.04,55.05,54.98,55.05,36012.0,51.5691,51.5785,51.5129,51.5785,36012.0
2022-04-13 15:05:00,55.05,55.08,55.04,55.06,30283.0,51.5785,51.6066,51.5691,51.5878,30283.0
2022-04-13 15:10:00,55.05,55.07,54.94,54.98,59775.0,51.5785,51.5972,51.4754,51.5129,59775.0
2022-04-13 15:15:00,54.98,55.06,54.98,55.05,49376.0,51.5129,51.5878,51.5129,51.5785,49376.0
2022-04-13 15:20:00,55.05,55.08,55.01,55.07,39345.0,51.5785,51.6066,51.541,51.5972,39345.0
2022-04-13 15:25:00,55.07,55.1,55.02,55.02,62913.0,51.5972,51.6253,51.5503,51.5503,62913.0
2022-04-13 15:30:00,55.02,55.11,54.98,55.07,53264.0,51.5503,51.6347,51.5129,51.5972,53264.0
2022-04-13 15:35:00,55.07,55.13,55.04,55.07,55693.0,51.5972,51.6534,51.5691,51.5972,55693.0
2022-04-13 15:40:00,55.06,55.09,54.99,55.08,64851.0,51.5878,51.6159,51.5222,51.6066,64851.0
2022-04-13 15:45:00,55.07,55.13,55.03,55.08,78864.0,51.5972,51.6534,51.5597,51.6066,78864.0
2022-04-13 15:50:00,55.09,55.16,55.07,55.1,79931.0,51.6159,51.6815,51.5972,51.6253,79931.0
2022-04-13 15:55:00,55.1,55.13,55.06,55.1,175640.0,51.6253,51.6534,51.5878,51.6253,175640.0
2022-04-14 09:30:00,55.14,55.47,54.99,55.29,169076.0,51.6628,51.972,51.5222,51.8033,169076.0
2022-04-14 09:35:00,55.27,55.35,55.0,55.04,46964.0,51.7846,51.8595,51.5316,51.5691,46964.0
2022-04-14 09:40:00,55.01,55.09,54.7,54.72,118092.0,51.541,51.6159,51.2505,51.2693,118092.0
2022-04-14 09:45:00,54.72,54.78,54.48,54.49,137164.0,51.2693,51.3255,51.0444,51.0538,137164.0
2022-04-14 09:50:00,54.49,54.5,54.2,54.41,110110.0,51.0538,51.0631,50.7821,50.9788,110110.0
2022-04-14 09:55:00,54.41,54.71,54.33,54.66,58387.0,50.9788,51.2599,50.9039,51.2131,58387.0
2022-04-14 10:00:00,54.68,55.06,54.68,54.89,52012.0,51.2318,51.5878,51.2318,51.4285,52012.0
2022-04-14 10:05:00,54.87,54.9,54.36,54.45,69055.0,51.4098,51.4379,50.932,51.0163,69055.0
2022-04-14 10:10:00,54.44,54.58,54.43,54.58,39523.0,51.0069,51.1381,50.9976,51.1381,39523.0
2022-04-14 10:15:00,54.57,54.84,54.51,54.76,26379.0,51.1287,51.3817,51.0725,51.3067,26379.0
2022-04-14 10:20:00,54.75,54.83,54.7,54.78,22350.0,51.2974,51.3723,51.2505,51.3255,22350.0
2022-04-14 10:25:00,54.77,54.81,54.72,54.76,14684.0,51.3161,51.3536,51.2693,51.3067,14684.0
2022-04-14 10:30:00,54.76,54.86,54.71,54.78,20715.0,51.3067,51.4004,51.2599,51.3255,20715.0
2022-04-14 10:35:00,54.78,54.89,54.71,54.77,43412.0,51.3255,51.4285,51.2599,51.3161,43412.0
2022-04-14 10:40:00,54.77,54.78,54.61,54.63,16776.0,51.3161,51.3255,51.1662,51.1849,16776.0
2022-04-14 10:45:00,54.62,54.66,54.55,54.59,18859.0,51.1756,51.2131,51.11,51.1475,18859.0
2022-04-14 10:50:00,54.56,54.58,54.48,54.57,22764.0,51.1194,51.1381,51.0444,51.1287,22764.0
2022-04-14 10:55:00,54.57,54.68,54.56,54.62,20803.0,51.1287,51.2318,51.1194,51.1756,20803.0
2022-04-14 11:00:00,54.61,54.68,54.39,54.4,49757.0,51.1662,51.2318,50.9601,50.9694,49757.0
2022-04-14 11:05:00,54.4,54.57,54.4,54.48,49530.0,50.9694,51.1287,50.9694,51.0444,49530.0
2022-04-14 11:10:00,54.48,54.53,54.37,54.51,21608.0,51.0444,51.0912,50.9413,51.0725,21608.0
2022-04-14 11:15:00,54.5,54.52,54.32,54.4,36389.0,51.0631,51.0819,50.8945,50.9694,36389.0
2022-04-14 11:20:00,54.41,54.51,54.4,54.51,33370.0,50.9788,51.0725,50.9694,51.0725,33370.0
2022-04-14 11:25:00,54.52,54.52,54.35,54.45,48625.0,51.0819,51.0819,50.9226,51.0163,48625.0
2022-04-14 11:30:00,54.44,54.47,54.36,54.38,34825.0,51.0069,51.035,50.932,50.9507,34825.0
2022-04-14 11:35:00,54.39,54.42,54.31,54.42,28276.0,50.9601,50.9882,50.8851,50.9882,28276.0
2022-04-14 11:40:00,54.43,54.43,54.32,54.32,30490.0,50.9976,50.9976,50.8945,50.8945,30490.0
2022-04-14 11:45:00,54.33,54.46,54.33,54.44,30048.0,50.9039,51.0257,50.9039,51.0069,30048.0
2022-04-14 11:50:00,54.46,54.46,54.38,54.42,35147.0,51.0257,51.0257,50.9507,50.9882,35147.0
2022-04-14 11:55:00,54.42,54.45,54.33,54.33,25704.0,50.9882,51.0163,50.9039,50.9039,25704.0
2022-04-14 12:00:00,54.33,54.34,54.25,54.29,22561.0,50.9039,50.9132,50.8289,50.8664,22561.0
2022-04-14 12:05:00,54.28,54.41,54.27,54.38,21083.0,50.857,50.9788,50.8476,50.9507,21083.0
2022-04-14 12:10:00,54.37,54.37,54.2,54.2,21822.0,50.9413,50.9413,50.7821,50.7821,21822.0
2022-04-14 12:15:00,54.21,54.29,54.2,54.28,23653.0,50.7914,50.8664,50.7821,50.857,23653.0
2022-04-14 12:20:00,54.27,54.27,54.12,54.2,22783.0,50.8476,50.8476,50.7071,50.7821,22783.0
2022-04-14 12:25:00,54.2,54.21,54.13,54.14,14856.0,50.7821,50.7914,50.7165,50.7258,14856.0
2022-04-14 12:30:00,54.13,54.15,54.07,54.09,15314.0,50.7165,50.7352,50.6603,50.679,15314.0
2022-04-14 12:35:00,54.1,54.12,54.04,54.06,20790.0,50.6884,50.7071,50.6321,50.6509,20790.0
2022-04-14 12:40:00,54.06,54.06,53.98,53.99,17852.0,50.6509,50.6509,50.5759,50.5853,17852.0
2022-04-14 12:45:00,53.99,54.04,53.99,54.03,21244.0,50.5853,50.6321,50.5853,50.6228,21244.0
2022-04-14 12:50:00,54.04,54.07,54.02,54.07,14782.0,50.6321,50.6603,50.6134,50.6603,14782.0
2022-04-14 12:55:00,54.08,54.17,54.08,54.17,10288.0,50.6696,50.754,50.6696,50.754,10288.0
2022-04-14 13:00:00,54.18,54.23,54.13,54.16,10762.0,50.7633,50.8102,50.7165,50.7446,10762.0
2022-04-14 13:05:00,54.17,54.19,54.15,54.18,9509.0,50.754,50.7727,50.7352,50.7633,9509.0
2022-04-14 13:10:00,54.18,54.19,54.1,54.11,10934.0,50.7633,50.7727,50.6884,50.6977,10934.0
2022-04-14 13:15:00,54.11,54.22,54.08,54.19,15326.0,50.6977,50.8008,50.6696,50.7727,15326.0
2022-04-14 13:20:00,54.19,54.28,54.18,54.25,10740.0,50.7727,50.857,50.7633,50.8289,10740.0
2022-04-14 13:25:00,54.25,54.29,54.22,54.24,10610.0,50.8289,50.8664,50.8008,50.8195,10610.0
2022-04-14 13:30:00,54.24,54.29,54.24,54.26,14482.0,50.8195,50.8664,50.8195,50.8383,14482.0
2022-04-14 13:35:00,54.28,54.31,54.27,54.27,8979.0,50.857,50.8851,50.8476,50.8476,8979.0
2022-04-14 13:40:00,54.28,54.37,54.28,54.36,9232.0,50.857,50.9413,50.857,50.932,9232.0
2022-04-14 13:45:00,54.36,54.39,54.32,54.36,11995.0,50.932,50.9601,50.8945,50.932,11995.0
2022-04-14 13:50:00,54.36,54.41,54.31,54.32,12687.0,50.932,50.9788,50.8851,50.8945,12687.0
2022-04-14 13:55:00,54.32,54.32,54.21,54.3,31280.0,50.8945,50.8945,50.7914,50.8758,31280.0
2022-04-14 14:00:00,54.34,54.41,54.32,54.39,13926.0,50.9132,50.9788,50.8945,50.9601,13926.0
2022-04-14 14:05:00,54.38,54.41,54.33,54.38,16479.0,50.9507,50.9788,50.9039,50.9507,16479.0
2022-04-14 14:10:00,54.39,54.47,54.38,54.41,20601.0,50.9601,51.035,50.9507,50.9788,20601.0
2022-04-14 14:15:00,54.44,54.46,54.39,54.41,16438.0,51.0069,51.0257,50.9601,50.9788,16438.0
2022-04-14 14:20:00,54.41,54.41,54.3,54.3,19981.0,50.9788,50.9788,50.8758,50.8758,19981.0
2022-04-14 14:25:00,54.31,54.36,54.28,54.32,19681.0,50.8851,50.932,50.857,50.8945,19681.0
2022-04-14 14:30:00,54.32,54.35,54.26,54.27,15425.0,50.8945,50.9226,50.8383,50.8476,15425.0
2022-04-14 14:35:00,54.27,54.28,54.22,54.26,13418.0,50.8476,50.857,50.8008,50.8383,13418.0
2022-04-14 14:40:00,54.26,54.31,54.26,54.29,16891.0,50.8383,50.8851,50.8383,50.8664,16891.0
2022-04-14 14:45:00,54.3,54.34,54.22,54.23,14590.0,50.8758,50.9132,50.8008,50.8102,14590.0
2022-04-14 14:50:00,54.23,54.25,54.13,54.17,31886.0,50.8102,50.8289,50.7165,50.754,31886.0
2022-04-14 14:55:00,54.18,54.18,54.12,54.13,14873.0,50.7633,50.7633,50.7071,50.7165,14873.0
2022-04-14 15:00:00,54.13,54.17,54.1,54.16,20487.0,50.7165,50.754,50.6884,50.7446,20487.0
2022-04-14 15:05:00,54.16,54.23,54.15,54.16,44406.0,50.7446,50.8102,50.7352,50.7446,44406.0
2022-04-14 15:10:00,54.16,54.26,54.15,54.25,38000.0,50.7446,50.8383,50.7352,50.8289,38000.0
2022-04-14 15:15:00,54.26,54.38,54.25,54.26,39866.0,50.8383,50.9507,50.8289,50.8383,39866.0
2022-04-14 15:20:00,54.26,54.35,54.26,54.32,51261.0,50.8383,50.9226,50.8383,50.8945,51261.0
2022-04-14 15:25:00,54.31,54.38,54.27,54.33,50296.0,50.8851,50.9507,50.8476,50.9039,50296.0
2022-04-14 15:30:00,54.33,54.34,54.26,54.3,59014.0,50.9039,50.9132,50.8383,50.8758,59014.0
2022-04-14 15:35:00,54.29,54.37,54.27,54.34,68012.0,50.8664,50.9413,50.8476,50.9132,68012.0
2022-04-14 15:40:00,54.33,54.41,54.27,54.38,98345.0,50.9039,50.9788,50.8476,50.9507,98345.0
2022-04-14 15:45:00,54.38,54.4,54.26,54.28,63063.0,50.9507,50.9694,50.8383,50.857,63063.0
2022-04-14 15:50:00,54.27,54.3,54.2,54.28,122399.0,50.8476,50.8758,50.7821,50.857,122399.0
2022-04-14 15:55:00,54.28,54.3,54.08,54.14,230039.0,50.857,50.8758,50.6696,50.7258,230039.0
2022-04-18 09:30:00,53.83,54.15,53.77,53.98,55067.0,50.4354,50.7352,50.3792,50.5759,55067.0
2022-04-18 09:35:00,53.93,54.36,53.93,54.2,40676.0,50.5291,50.932,50.5291,50.7821,40676.0
2022-04-18 09:40:00,54.19,54.19,53.82,53.82,39847.0,50.7727,50.7727,50.426,50.426,39847.0
2022-04-18 09:45:00,53.79,53.8,53.69,53.72,24811.0,50.3979,50.4073,50.3042,50.3323,24811.0
2022-04-18 09:50:00,53.74,53.85,53.67,53.79,25063.0,50.3511,50.4541,50.2855,50.3979,25063.0
2022-04-18 09:55:00,53.79,53.92,53.71,53.82,35007.0,50.3979,50.5197,50.323,50.426,35007.0
2022-04-18 10:00:00,53.81,54.26,53.71,54.25,54286.0,50.4167,50.8383,50.323,50.8289,54286.0
2022-04-18 10:05:00,54.24,54.3,54.12,54.19,31933.0,50.8195,50.8758,50.7071,50.7727,31933.0
2022-04-18 10:10:00,54.19,54.21,54.03,54.14,22570.0,50.7727,50.7914,50.6228,50.7258,22570.0
2022-04-18 10:15:00,54.16,54.23,54.05,54.23,38849.0,50.7446,50.8102,50.6415,50.8102,38849.0
2022-04-18 10:20:00,54.23,54.3,54.12,54.24,30334.0,50.8102,50.8758,50.7071,50.8195,30334.0
2022-04-18 10:25:00,54.26,54.33,54.2,54.25,24159.0,50.8383,50.9039,50.7821,50.8289,24159.0
2022-04-18 10:30:00,54.25,54.28,54.09,54.11,20369.0,50.8289,50.857,50.679,50.6977,20369.0
2022-04-18 10:35:00,54.11,54.16,54.03,54.11,39042.0,50.6977,50.7446,50.6228,50.6977,39042.0
2022-04-18 10:40:00,54.12,54.26,54.09,54.21,60129.0,50.7071,50.8383,50.679,50.7914,60129.0
2022-04-18 10:45:00,54.24,54.33,54.2,54.2,20696.0,50.8195,50.9039,50.7821,50.7821,20696.0
2022-04-18 10:50:00,54.2,54.21,54.01,54.18,63471.0,50.7821,50.7914,50.604,50.7633,63471.0
2022-04-18 10:55:00,54.18,54.28,54.17,54.22,27217.0,50.7633,50.857,50.754,50.8008,27217.0
2022-04-18 11:00:00,54.2,54.33,54.19,54.29,26075.0,50.7821,50.9039,50.7727,50.8664,26075.0
2022-04-18 11:05:00,54.29,54.35,54.28,54.3,20497.0,50.8664,50.9226,50.857,50.8758,20497.0
2022-04-18 11:10:00,54.29,54.34,54.25,54.26,13070.0,50.8664,50.9132,50.8289,50.8383,13070.0
2022-04-18 11:15:00,54.25,54.26,54.07,54.15,21823.0,50.8289,50.8383,50.6603,50.7352,21823.0
2022-04-18 11:20:00,54.15,54.17,54.05,54.07,15411.0,50.7352,50.754,50.6415,50.6603,15411.0
2022-04-18 11:25:00,54.06,54.09,54.0,54.03,19309.0,50.6509,50.679,50.5947,50.6228,19309.0
2022-04-18 11:30:00,54.03,54.08,53.96,54.0,23711.0,50.6228,50.6696,50.5572,50.5947,23711.0
2022-04-18 11:35:00,54.0,54.01,53.92,53.98,21139.0,50.5947,50.604,50.5197,50.5759,21139.0
2022-04-18 11:40:00,53.97,54.13,53.96,54.13,31409.0,50.5666,50.7165,50.5572,50.7165,31409.0
2022-04-18 11:45:00,54.12,54.12,54.01,54.01,31153.0,50.7071,50.7071,50.604,50.604,31153.0
2022-04-18 11:50:00,54.01,54.09,54.0,54.09,19648.0,50.604,50.679,50.5947,50.679,19648.0
2022-04-18 11:55:00,54.09,54.21,54.08,54.21,55303.0,50.679,50.7914,50.6696,50.7914,55303.0
2022-04-18 12:00:00,54.21,54.22,54.1,54.21,116857.0,50.7914,50.8008,50.6884,50.7914,116857.0
2022-04-18 12:05:00,54.2,54.3,54.17,54.27,57159.0,50.7821,50.8758,50.754,50.8476,57159.0
2022-04-18 12:10:00,54.27,54.27,54.1,54.13,26124.0,50.8476,50.8476,50.6884,50.7165,26124.0
2022-04-18 12:15:00,54.13,54.16,54.09,54.12,27538.0,50.7165,50.7446,50.679,50.7071,27538.0
2022-04-18 12:20:00,54.12,54.13,53.99,54.01,19582.0,50.7071,50.7165,50.5853,50.604,19582.0
2022-04-18 12:25:00,54.02,54.02,53.9,53.93,24191.0,50.6134,50.6134,50.501,50.5291,24191.0
2022-04-18 12:30:00,53.92,54.06,53.91,54.05,31166.0,50.5197,50.6509,50.5103,50.6415,31166.0
2022-04-18 12:35:00,54.05,54.14,54.04,54.13,20999.0,50.6415,50.7258,50.6321,50.7165,20999.0
2022-04-18 12:40:00,54.13,54.32,54.12,54.31,50474.0,50.7165,50.8945,50.7071,50.8851,50474.0
2022-04-18 12:45:00,54.32,54.33,54.26,54.33,46091.0,50.8945,50.9039,50.8383,50.9039,46091.0
2022-04-18 12:50:00,54.33,54.43,54.32,54.37,39426.0,50.9039,50.9976,50.8945,50.9413,39426.0
2022-04-18 12:55:00,54.37,54.39,54.31,54.31,27516.0,50.9413,50.9601,50.8851,50.8851,27516.0
2022-04-18 13:00:00,54.32,54.39,54.31,54.37,23258.0,50.8945,50.9601,50.8851,50.9413,23258.0
2022-04-18 13:05:00,54.38,54.49,54.38,54.49,21162.0,50.9507,51.0538,50.9507,51.0538,21162.0
2022-04-18 13:10:00,54.49,54.53,54.48,54.48,23237.0,51.0538,51.0912,51.0444,51.0444,23237.0
2022-04-18 13:15:00,54.49,54.49,54.41,54.43,39817.0,51.0538,51.0538,50.9788,50.9976,39817.0
2022-04-18 13:20:00,54.43,54.56,54.42,54.54,27005.0,50.9976,51.1194,50.9882,51.1006,27005.0
2022-04-18 13:25:00,54.55,54.59,54.5,54.52,33460.0,51.11,51.1475,51.0631,51.0819,33460.0
2022-04-18 13:30:00,54.51,54.74,54.5,54.74,26767.0,51.0725,51.288,51.0631,51.288,26767.0
2022-04-18 13:35:00,54.74,54.75,54.66,54.72,25436.0,51.288,51.2974,51.2131,51.2693,25436.0
2022-04-18 13:40:00,54.72,54.75,54.63,54.66,25330.0,51.2693,51.2974,51.1849,51.2131,25330.0
2022-04-18 13:45:00,54.66,54.7,54.6,54.66,41896.0,51.2131,51.2505,51.1568,51.2131,41896.0
2022-04-18 13:50:00,54.65,54.69,54.6,54.62,31431.0,51.2037,51.2412,51.1568,51.1756,31431.0
2022-04-18 13:55:00,54.64,54.7,54.59,54.59,33373.0,51.1943,51.2505,51.1475,51.1475,33373.0
2022-04-18 14:00:00,54.6,54.64,54.58,54.62,33013.0,51.1568,51.1943,51.1381,51.1756,33013.0
2022-04-18 14:05:00,54.61,54.61,54.55,54.56,22153.0,51.1662,51.1662,51.11,51.1194,22153.0
2022-04-18 14:10:00,54.56,54.6,54.51,54.59,23808.0,51.1194,51.1568,51.0725,51.1475,23808.0
2022-04-18 14:15:00,54.6,54.66,54.54,54.55,22938.0,51.1568,51.2131,51.1006,51.11,22938.0
2022-04-18 14:20:00,54.54,54.65,54.53,54.64,13775.0,51.1006,51.2037,51.0912,51.1943,13775.0
2022-04-18 14:25:00,54.66,54.69,54.57,54.6,17283.0,51.2131,51.2412,51.1287,51.1568,17283.0
2022-04-18 14:30:00,54.6,54.69,54.6,54.68,21129.0,51.1568,51.2412,51.1568,51.2318,21129.0
2022-04-18 14:35:00,54.68,54.71,54.62,54.63,20618.0,51.2318,51.2599,51.1756,51.1849,20618.0
2022-04-18 14:40:00,54.63,54.64,54.55,54.58,14109.0,51.1849,51.1943,51.11,51.1381,14109.0
2022-04-18 14:45:00,54.58,54.59,54.48,54.53,18103.0,51.1381,51.1475,51.0444,51.0912,18103.0
2022-04-18 14:50:00,54.52,54.58,54.52,54.55,17305.0,51.0819,51.1381,51.0819,51.11,17305.0
2022-04-18 14:55:00,54.54,54.58,54.49,54.53,23589.0,51.1006,51.1381,51.0538,51.0912,23589.0
2022-04-18 15:00:00,54.54,54.57,54.47,54.47,24268.0,51.1006,51.1287,51.035,51.035,24268.0
2022-04-18 15:05:00,54.48,54.5,54.36,54.37,23785.0,51.0444,51.0631,50.932,50.9413,23785.0
2022-04-18 15:10:00,54.38,54.44,54.32,54.36,22080.0,50.9507,51.0069,50.8945,50.932,22080.0
2022-04-18 15:15:00,54.36,54.42,54.35,54.4,22971.0,50.932,50.9882,50.9226,50.9694,22971.0
2022-04-18 15:20:00,54.4,54.42,54.32,54.38,34677.0,50.9694,50.9882,50.8945,50.9507,34677.0
2022-04-18 15:25:00,54.37,54.44,54.37,54.41,30283.0,50.9413,51.0069,50.9413,50.9788,30283.0
2022-04-18 15:30:00,54.41,54.42,54.23,54.25,53770.0,50.9788,50.9882,50.8102,50.8289,53770.0
2022-04-18 15:35:00,54.25,54.25,54.17,54.25,64150.0,50.8289,50.8289,50.754,50.8289,64150.0
2022-04-18 15:40:00,54.25,54.38,54.22,54.31,68017.0,50.8289,50.9507,50.8008,50.8851,68017.0
2022-04-18 15:45:00,54.3,54.3,54.12,54.15,48426.0,50.8758,50.8758,50.7071,50.7352,48426.0
2022-04-18 15:50:00,54.14,54.36,54.1,54.33,103539.0,50.7258,50.932,50.6884,50.9039,103539.0
2022-04-18 15:55:00,54.34,54.57,54.34,54.56,260491.0,50.9132,51.1287,50.9132,51.1194,260491.0
2022-04-19 09:30:00,54.16,54.62,54.16,54.51,82131.0,50.7446,51.1756,50.7446,51.0725,82131.0
2022-04-19 09:35:00,54.45,54.61,54.33,54.45,28615.0,51.0163,51.1662,50.9039,51.0163,28615.0
2022-04-19 09:40:00,54.43,54.57,54.32,54.48,28456.0,50.9976,51.1287,50.8945,51.0444,28456.0
2022-04-19 09:45:00,54.48,54.6,54.38,54.58,35081.0,51.0444,51.1568,50.9507,51.1381,35081.0
2022-04-19 09:50:00,54.59,54.83,54.58,54.8,29552.0,51.1475,51.3723,51.1381,51.3442,29552.0
2022-04-19 09:55:00,54.82,54.92,54.71,54.92,23239.0,51.363,51.4567,51.2599,51.4567,23239.0
2022-04-19 10:00:00,54.94,55.01,54.8,54.8,43237.0,51.4754,51.541,51.3442,51.3442,43237.0
2022-04-19 10:05:00,54.81,54.96,54.8,54.96,28679.0,51.3536,51.4941,51.3442,51.4941,28679.0
2022-04-19 10:10:00,54.96,55.09,54.92,54.98,20661.0,51.4941,51.6159,51.4567,51.5129,20661.0
2022-04-19 10:15:00,54.96,55.09,54.9,55.0,34520.0,51.4941,51.6159,51.4379,51.5316,34520.0
2022-04-19 10:20:00,54.98,55.04,54.94,55.01,15931.0,51.5129,51.5691,51.4754,51.541,15931.0
2022-04-19 10:25:00,55.03,55.03,54.89,54.93,19309.0,51.5597,51.5597,51.4285,51.466,19309.0
2022-04-19 10:30:00,54.93,55.03,54.91,54.98,24693.0,51.466,51.5597,51.4473,51.5129,24693.0
2022-04-19 10:35:00,54.98,55.01,54.84,54.94,40541.0,51.5129,51.541,51.3817,51.4754,40541.0
2022-04-19 10:40:00,54.93,55.09,54.89,55.0,21376.0,51.466,51.6159,51.4285,51.5316,21376.0
2022-04-19 10:45:00,55.0,55.09,55.0,55.02,22827.0,51.5316,51.6159,51.5316,51.5503,22827.0
2022-04-19 10:50:00,55.02,55.03,54.95,55.02,21940.0,51.5503,51.5597,51.4848,51.5503,21940.0
2022-04-19 10:55:00,55.02,55.04,54.96,54.98,18293.0,51.5503,51.5691,51.4941,51.5129,18293.0
2022-04-19 11:00:00,54.98,54.99,54.86,54.89,74056.0,51.5129,51.5222,51.4004,51.4285,74056.0
2022-04-19 11:05:00,54.89,55.0,54.89,54.94,25021.0,51.4285,51.5316,51.4285,51.4754,25021.0
2022-04-19 11:10:00,54.95,55.02,54.92,55.02,31615.0,51.4848,51.5503,51.4567,51.5503,31615.0
2022-04-19 11:15:00,55.01,55.08,54.95,55.06,47705.0,51.541,51.6066,51.4848,51.5878,47705.0
2022-04-19 11:20:00,55.06,55.14,55.03,55.11,22701.0,51.5878,51.6628,51.5597,51.6347,22701.0
2022-04-19 11:25:00,55.09,55.1,55.03,55.03,21589.0,51.6159,51.6253,51.5597,51.5597,21589.0
2022-04-19 11:30:00,55.02,55.05,54.94,54.94,34643.0,51.5503,51.5785,51.4754,51.4754,34643.0
2022-04-19 11:35:00,54.94,55.05,54.89,55.04,87144.0,51.4754,51.5785,51.4285,51.5691,87144.0
2022-04-19 11:40:00,55.04,55.11,54.91,55.09,100932.0,51.5691,51.6347,51.4473,51.6159,100932.0
2022-04-19 11:45:00,55.08,55.09,54.96,54.98,40485.0,51.6066,51.6159,51.4941,51.5129,40485.0
2022-04-19 11:50:00,54.98,55.03,54.97,54.99,36311.0,51.5129,51.5597,51.5035,51.5222,36311.0
2022-04-19 11:55:00,54.99,55.02,54.93,54.97,55426.0,51.5222,51.5503,51.466,51.5035,55426.0
2022-04-19 12:00:00,54.96,55.0,54.91,54.97,57599.0,51.4941,51.5316,51.4473,51.5035,57599.0
2022-04-19 12:05:00,54.98,55.03,54.97,54.98,30959.0,51.5129,51.5597,51.5035,51.5129,30959.0
2022-04-19 12:10:00,54.99,55.03,54.95,54.98,19333.0,51.5222,51.5597,51.4848,51.5129,19333.0
2022-04-19 12:15:00,54.98,55.01,54.94,54.97,23803.0,51.5129,51.541,51.4754,51.5035,23803.0
2022-04-19 12:20:00,54.97,54.97,54.88,54.92,22109.0,51.5035,51.5035,51.4192,51.4567,22109.0
2022-04-19 12:25:00,54.9,54.9,54.79,54.82,28994.0,51.4379,51.4379,51.3349,51.363,28994.0
2022-04-19 12:30:00,54.84,54.91,54.8,54.9,15648.0,51.3817,51.4473,51.3442,51.4379,15648.0
2022-04-19 12:35:00,54.91,54.92,54.85,54.86,19699.0,51.4473,51.4567,51.3911,51.4004,19699.0
2022-04-19 12:40:00,54.86,54.93,54.85,54.91,18343.0,51.4004,51.466,51.3911,51.4473,18343.0
2022-04-19 12:45:00,54.91,54.92,54.88,54.88,19333.0,51.4473,51.4567,51.4192,51.4192,19333.0
2022-04-19 12:50:00,54.87,54.92,54.84,54.91,17575.0,51.4098,51.4567,51.3817,51.4473,17575.0
2022-04-19 12:55:00,54.91,54.94,54.89,54.89,18230.0,51.4473,51.4754,51.4285,51.4285,18230.0
2022-04-19 13:00:00,54.9,55.01,54.9,54.98,16359.0,51.4379,51.541,51.4379,51.5129,16359.0
2022-04-19 13:05:00,54.98,55.03,54.95,54.97,17381.0,51.5129,51.5597,51.4848,51.5035,17381.0
2022-04-19 13:10:00,54.98,54.99,54.93,54.98,18847.0,51.5129,51.5222,51.466,51.5129,18847.0
2022-04-19 13:15:00,54.98,55.02,54.96,54.97,24584.0,51.5129,51.5503,51.4941,51.5035,24584.0
2022-04-19 13:20:00,54.96,55.0,54.93,54.94,17665.0,51.4941,51.5316,51.466,51.4754,17665.0
2022-04-19 13:25:00,54.94,54.96,54.88,54.89,21395.0,51.4754,51.4941,51.4192,51.4285,21395.0
2022-04-19 13:30:00,54.88,54.94,54.88,54.92,17091.0,51.4192,51.4754,51.4192,51.4567,17091.0
2022-04-19 13:35:00,54.93,54.98,54.92,54.97,18499.0,51.466,51.5129,51.4567,51.5035,18499.0
2022-04-19 13:40:00,54.97,55.0,54.94,54.95,30018.0,51.5035,51.5316,51.4754,51.4848,30018.0
2022-04-19 13:45:00,54.94,54.98,54.9,54.98,15447.0,51.4754,51.5129,51.4379,51.5129,15447.0
2022-04-19 13:50:00,54.99,55.01,54.86,54.93,48572.0,51.5222,51.541,51.4004,51.466,48572.0
2022-04-19 13:55:00,54.93,55.01,54.9,54.97,53335.0,51.466,51.541,51.4379,51.5035,53335.0
2022-04-19 14:00:00,54.97,55.0,54.95,54.98,20469.0,51.5035,51.5316,51.4848,51.5129,20469.0
2022-04-19 14:05:00,54.98,55.0,54.93,54.95,22069.0,51.5129,51.5316,51.466,51.4848,22069.0
2022-04-19 14:10:00,54.94,54.95,54.88,54.91,24933.0,51.4754,51.4848,51.4192,51.4473,24933.0
2022-04-19 14:15:00,54.91,54.91,54.78,54.79,19840.0,51.4473,51.4473,51.3255,51.3349,19840.0
2022-04-19 14:20:00,54.8,54.92,54.79,54.91,23680.0,51.3442,51.4567,51.3349,51.4473,23680.0
2022-04-19 14:25:00,54.91,54.96,54.88,54.93,35406.0,51.4473,51.4941,51.4192,51.466,35406.0
2022-04-19 14:30:00,54.93,54.96,54.9,54.93,32848.0,51.466,51.4941,51.4379,51.466,32848.0
2022-04-19 14:35:00,54.94,55.06,54.94,55.05,38476.0,51.4754,51.5878,51.4754,51.5785,38476.0
2022-04-19 14:40:00,55.05,55.05,54.97,55.0,18107.0,51.5785,51.5785,51.5035,51.5316,18107.0
2022-04-19 14:45:00,55.01,55.01,54.93,54.93,56130.0,51.541,51.541,51.466,51.466,56130.0
2022-04-19 14:50:00,54.93,55.0,54.92,54.98,59132.0,51.466,51.5316,51.4567,51.5129,59132.0
2022-04-19 14:55:00,54.97,55.05,54.97,55.01,59484.0,51.5035,51.5785,51.5035,51.541,59484.0
2022-04-19 15:00:00,55.02,55.04,54.97,54.97,53960.0,51.5503,51.5691,51.5035,51.5035,53960.0
2022-04-19 15:05:00,54.98,55.01,54.97,54.98,41122.0,51.5129,51.541,51.5035,51.5129,41122.0
2022-04-19 15:10:00,54.98,55.09,54.98,55.08,39182.0,51.5129,51.6159,51.5129,51.6066,39182.0
2022-04-19 15:15:00,55.08,55.09,55.0,55.05,66003.0,51.6066,51.6159,51.5316,51.5785,66003.0
2022-04-19 15:20:00,55.05,55.07,55.0,55.05,24503.0,51.5785,51.5972,51.5316,51.5785,24503.0
2022-04-19 15:25:00,55.05,55.06,55.0,55.03,25818.0,51.5785,51.5878,51.5316,51.5597,25818.0
2022-04-19 15:30:00,55.01,55.08,55.01,55.02,26079.0,51.541,51.6066,51.541,51.5503,26079.0
2022-04-19 15:35:00,55.03,55.11,55.01,55.08,27931.0,51.5597,51.6347,51.541,51.6066,27931.0
2022-04-19 15:40:00,55.08,55.09,55.02,55.04,45096.0,51.6066,51.6159,51.5503,51.5691,45096.0
2022-04-19 15:45:00,55.03,55.05,54.97,55.01,73587.0,51.5597,51.5785,51.5035,51.541,73587.0
2022-04-19 15:50:00,55.02,55.16,55.02,55.09,113307.0,51.5503,51.6815,51.5503,51.6159,113307.0
2022-04-19 15:55:00,55.08,55.22,55.08,55.17,311882.0,51.6066,51.7377,51.6066,51.6909,311882.0
2022-04-20 09:30:00,55.32,55.36,54.93,55.12,94355.0,51.8314,51.8689,51.466,51.644,94355.0
2022-04-20 09:35:00,55.13,55.2,54.99,55.0,68847.0,51.6534,51.719,51.5222,51.5316,68847.0
2022-04-20 09:40:00,54.96,55.21,54.96,55.07,60749.0,51.4941,51.7284,51.4941,51.5972,60749.0
2022-04-20 09:45:00,55.05,55.09,54.96,55.08,48355.0,51.5785,51.6159,51.4941,51.6066,48355.0
2022-04-20 09:50:00,55.07,55.12,54.79,54.86,38168.0,51.5972,51.644,51.3349,51.4004,38168.0
2022-04-20 09:55:00,54.85,54.99,54.81,54.96,21453.0,51.3911,51.5222,51.3536,51.4941,21453.0
2022-04-20 10:00:00,54.98,55.06,54.94,55.02,34672.0,51.5129,51.5878,51.4754,51.5503,34672.0
2022-04-20 10:05:00,55.03,55.17,54.93,55.13,33763.0,51.5597,51.6909,51.466,51.6534,33763.0
2022-04-20 10:10:00,55.17,55.22,55.09,55.19,37947.0,51.6909,51.7377,51.6159,51.7096,37947.0
2022-04-20 10:15:00,55.19,55.25,55.08,55.11,29171.0,51.7096,51.7658,51.6066,51.6347,29171.0
2022-04-20 10:20:00,55.11,55.11,54.88,54.92,16835.0,51.6347,51.6347,51.4192,51.4567,16835.0
2022-04-20 10:25:00,54.91,55.04,54.91,55.0,13104.0,51.4473,51.5691,51.4473,51.5316,13104.0
2022-04-20 10:30:00,55.04,55.08,54.92,55.04,18692.0,51.5691,51.6066,51.4567,51.5691,18692.0
2022-04-20 10:35:00,55.03,55.08,54.95,54.96,19560.0,51.5597,51.6066,51.4848,51.4941,19560.0
2022-04-20 10:40:00,54.97,55.05,54.96,55.03,36713.0,51.5035,51.5785,51.4941,51.5597,36713.0
2022-04-20 10:45:00,55.05,55.1,54.96,55.04,54719.0,51.5785,51.6253,51.4941,51.5691,54719.0
2022-04-20 10:50:00,55.03,55.13,55.01,55.13,96125.0,51.5597,51.6534,51.541,51.6534,96125.0
2022-04-20 10:55:00,55.13,55.32,55.13,55.23,56044.0,51.6534,51.8314,51.6534,51.7471,56044.0
2022-04-20 11:00:00,55.22,55.33,55.19,55.23,34406.0,51.7377,51.8408,51.7096,51.7471,34406.0
2022-04-20 11:05:00,55.2,55.29,55.2,55.21,23475.0,51.719,51.8033,51.719,51.7284,23475.0
2022-04-20 11:10:00,55.21,55.22,54.99,55.02,37791.0,51.7284,51.7377,51.5222,51.5503,37791.0
2022-04-20 11:15:00,55.02,55.03,54.94,54.97,23618.0,51.5503,51.5597,51.4754,51.5035,23618.0
2022-04-20 11:20:00,54.97,54.98,54.9,54.93,17436.0,51.5035,51.5129,51.4379,51.466,17436.0
2022-04-20 11:25:00,54.92,54.95,54.87,54.93,16312.0,51.4567,51.4848,51.4098,51.466,16312.0
2022-04-20 11:30:00,54.93,54.99,54.93,54.98,15238.0,51.466,51.5222,51.466,51.5129,15238.0
2022-04-20 11:35:00,54.98,55.06,54.97,55.01,33075.0,51.5129,51.5878,51.5035,51.541,33075.0
2022-04-20 11:40:00,55.0,55.11,54.99,55.08,19482.0,51.5316,51.6347,51.5222,51.6066,19482.0
2022-04-20 11:45:00,55.09,55.09,54.99,54.99,10344.0,51.6159,51.6159,51.5222,51.5222,10344.0
2022-04-20 11:50:00,55.0,55.02,54.92,54.98,13399.0,51.5316,51.5503,51.4567,51.5129,13399.0
2022-04-20 11:55:00,54.97,55.04,54.97,55.03,10445.0,51.5035,51.5691,51.5035,51.5597,10445.0
2022-04-20 12:00:00,55.03,55.25,55.03,55.15,36815.0,51.5597,51.7658,51.5597,51.6722,36815.0
2022-04-20 12:05:00,55.15,55.22,55.0,55.06,74769.0,51.6722,51.7377,51.5316,51.5878,74769.0
2022-04-20 12:10:00,55.06,55.08,54.95,55.0,19707.0,51.5878,51.6066,51.4848,51.5316,19707.0
2022-04-20 12:15:00,55.01,55.11,55.01,55.1,13044.0,51.541,51.6347,51.541,51.6253,13044.0
2022-04-20 12:20:00,55.1,55.11,54.95,54.96,12047.0,51.6253,51.6347,51.4848,51.4941,12047.0
2022-04-20 12:25:00,54.95,54.95,54.82,54.91,30940.0,51.4848,51.4848,51.363,51.4473,30940.0
2022-04-20 12:30:00,54.95,55.03,54.92,55.0,30767.0,51.4848,51.5597,51.4567,51.5316,30767.0
2022-04-20 12:35:00,55.02,55.02,54.93,54.95,11681.0,51.5503,51.5503,51.466,51.4848,11681.0
2022-04-20 12:40:00,54.97,55.0,54.95,55.0,12308.0,51.5035,51.5316,51.4848,51.5316,12308.0
2022-04-20 12:45:00,55.0,55.05,54.98,55.0,10559.0,51.5316,51.5785,51.5129,51.5316,10559.0
2022-04-20 12:50:00,54.99,55.09,54.99,55.09,14636.0,51.5222,51.6159,51.5222,51.6159,14636.0
2022-04-20 12:55:00,55.07,55.23,55.07,55.2,30827.0,51.5972,51.7471,51.5972,51.719,30827.0
2022-04-20 13:00:00,55.21,55.26,55.17,55.23,16705.0,51.7284,51.7752,51.6909,51.7471,16705.0
2022-04-20 13:05:00,55.24,55.26,55.13,55.18,16490.0,51.7565,51.7752,51.6534,51.7003,16490.0
2022-04-20 13:10:00,55.17,55.22,55.13,55.21,12594.0,51.6909,51.7377,51.6534,51.7284,12594.0
2022-04-20 13:15:00,55.19,55.23,55.08,55.12,12306.0,51.7096,51.7471,51.6066,51.644,12306.0
2022-04-20 13:20:00,55.12,55.15,55.09,55.13,6930.0,51.644,51.6722,51.6159,51.6534,6930.0
2022-04-20 13:25:00,55.13,55.17,55.08,55.13,11909.0,51.6534,51.6909,51.6066,51.6534,11909.0
2022-04-20 13:30:00,55.13,55.16,55.06,55.07,10633.0,51.6534,51.6815,51.5878,51.5972,10633.0
2022-04-20 13:35:00,55.05,55.13,55.05,55.1,11738.0,51.5785,51.6534,51.5785,51.6253,11738.0
2022-04-20 13:40:00,55.1,55.17,55.07,55.17,13156.0,51.6253,51.6909,51.5972,51.6909,13156.0
2022-04-20 13:45:00,55.16,55.23,55.1,55.11,11041.0,51.6815,51.7471,51.6253,51.6347,11041.0
2022-04-20 13:50:00,55.12,55.13,55.03,55.03,7546.0,51.644,51.6534,51.5597,51.5597,7546.0
2022-04-20 13:55:00,55.03,55.05,54.98,55.05,15972.0,51.5597,51.5785,51.5129,51.5785,15972.0
2022-04-20 14:00:00,55.04,55.09,55.01,55.06,13822.0,51.5691,51.6159,51.541,51.5878,13822.0
2022-04-20 14:05:00,55.06,55.06,54.94,54.95,18330.0,51.5878,51.5878,51.4754,51.4848,18330.0
2022-04-20 14:10:00,54.92,54.95,54.88,54.9,22794.0,51.4567,51.4848,51.4192,51.4379,22794.0
2022-04-20 14:15:00,54.9,54.95,54.88,54.9,34571.0,51.4379,51.4848,51.4192,51.4379,34571.0
2022-04-20 14:20:00,54.89,54.94,54.82,54.94,36736.0,51.4285,51.4754,51.363,51.4754,36736.0
2022-04-20 14:25:00,54.94,54.97,54.88,54.96,39074.0,51.4754,51.5035,51.4192,51.4941,39074.0
2022-04-20 14:30:00,54.97,55.01,54.95,54.95,39631.0,51.5035,51.541,51.4848,51.4848,39631.0
2022-04-20 14:35:00,54.94,54.95,54.86,54.93,28969.0,51.4754,51.4848,51.4004,51.466,28969.0
2022-04-20 14:40:00,54.93,55.02,54.92,54.98,46902.0,51.466,51.5503,51.4567,51.5129,46902.0
2022-04-20 14:45:00,54.98,55.04,54.92,55.0,31362.0,51.5129,51.5691,51.4567,51.5316,31362.0
2022-04-20 14:50:00,55.01,55.03,54.96,54.96,43371.0,51.541,51.5597,51.4941,51.4941,43371.0
2022-04-20 14:55:00,54.96,55.03,54.93,54.98,27618.0,51.4941,51.5597,51.466,51.5129,27618.0
2022-04-20 15:00:00,54.98,55.07,54.97,55.02,23945.0,51.5129,51.5972,51.5035,51.5503,23945.0
2022-04-20 15:05:00,55.02,55.04,54.95,55.03,30844.0,51.5503,51.5691,51.4848,51.5597,30844.0
2022-04-20 15:10:00,55.04,55.07,54.94,55.04,75110.0,51.5691,51.5972,51.4754,51.5691,75110.0
2022-04-20 15:15:00,55.04,55.1,55.04,55.05,30878.0,51.5691,51.6253,51.5691,51.5785,30878.0
2022-04-20 15:20:00,55.06,55.08,54.98,55.02,38588.0,51.5878,51.6066,51.5129,51.5503,38588.0
2022-04-20 15:25:00,55.02,55.09,54.99,55.02,27365.0,51.5503,51.6159,51.5222,51.5503,27365.0
2022-04-20 15:30:00,55.03,55.03,54.9,54.97,75655.0,51.5597,51.5597,51.4379,51.5035,75655.0
2022-04-20 15:35:00,54.97,55.06,54.97,55.05,56376.0,51.5035,51.5878,51.5035,51.5785,56376.0
2022-04-20 15:40:00,55.05,55.09,55.0,55.08,58824.0,51.5785,51.6159,51.5316,51.6066,58824.0
2022-04-20 15:45:00,55.09,55.22,55.08,55.16,72390.0,51.6159,51.7377,51.6066,51.6815,72390.0
2022-04-20 15:50:00,55.15,55.17,54.76,54.81,155279.0,51.6722,51.6909,51.3067,51.3536,155279.0
2022-04-20 15:55:00,54.81,54.94,54.81,54.85,367873.0,51.3536,51.4754,51.3536,51.3911,367873.0
2022-04-21 09:30:00,55.23,55.55,54.91,55.51,63612.0,51.7471,52.0469,51.4473,52.0094,63612.0
2022-04-21 09:35:00,55.48,55.69,55.44,55.59,26567.0,51.9813,52.1781,51.9439,52.0844,26567.0
2022-04-21 09:40:00,55.61,55.86,55.59,55.79,25313.0,52.1031,52.3374,52.0844,52.2718,25313.0
2022-04-21 09:45:00,55.8,55.8,55.59,55.66,15002.0,52.2812,52.2812,52.0844,52.15,15002.0
2022-04-21 09:50:00,55.72,55.77,55.6,55.65,26925.0,52.2062,52.2531,52.0938,52.1406,26925.0
2022-04-21 09:55:00,55.68,55.78,55.52,55.72,36675.0,52.1687,52.2624,52.0188,52.2062,36675.0
2022-04-21 10:00:00,55.71,55.73,55.61,55.68,34775.0,52.1968,52.2156,52.1031,52.1687,34775.0
2022-04-21 10:05:00,55.63,55.63,55.35,55.53,32668.0,52.1219,52.1219,51.8595,52.0282,32668.0
2022-04-21 10:10:00,55.52,55.58,55.29,55.36,31233.0,52.0188,52.075,51.8033,51.8689,31233.0
2022-04-21 10:15:00,55.34,55.42,55.33,55.36,16123.0,51.8502,51.9251,51.8408,51.8689,16123.0
2022-04-21 10:20:00,55.35,55.35,55.21,55.24,19475.0,51.8595,51.8595,51.7284,51.7565,19475.0
2022-04-21 10:25:00,55.24,55.27,55.16,55.24,32100.0,51.7565,51.7846,51.6815,51.7565,32100.0
2022-04-21 10:30:00,55.24,55.38,55.2,55.37,34354.0,51.7565,51.8876,51.719,51.8783,34354.0
2022-04-21 10:35:00,55.38,55.38,55.18,55.18,16267.0,51.8876,51.8876,51.7003,51.7003,16267.0
2022-04-21 10:40:00,55.22,55.25,55.09,55.12,17907.0,51.7377,51.7658,51.6159,51.644,17907.0
2022-04-21 10:45:00,55.11,55.11,54.92,54.97,18809.0,51.6347,51.6347,51.4567,51.5035,18809.0
2022-04-21 10:50:00,54.96,55.02,54.9,54.9,121326.0,51.4941,51.5503,51.4379,51.4379,121326.0
2022-04-21 10:55:00,54.91,55.08,54.91,55.03,21596.0,51.4473,51.6066,51.4473,51.5597,21596.0
2022-04-21 11:00:00,55.02,55.12,54.99,55.05,12161.0,51.5503,51.644,51.5222,51.5785,12161.0
2022-04-21 11:05:00,55.06,55.06,54.95,55.03,15636.0,51.5878,51.5878,51.4848,51.5597,15636.0
2022-04-21 11:10:00,55.04,55.09,55.0,55.04,10802.0,51.5691,51.6159,51.5316,51.5691,10802.0
2022-04-21 11:15:00,55.03,55.04,54.9,55.04,14609.0,51.5597,51.5691,51.4379,51.5691,14609.0
2022-04-21 11:20:00,55.03,55.03,54.91,55.01,9517.0,51.5597,51.5597,51.4473,51.541,9517.0
2022-04-21 11:25:00,54.97,55.06,54.97,54.97,11850.0,51.5035,51.5878,51.5035,51.5035,11850.0
2022-04-21 11:30:00,54.96,54.96,54.86,54.91,22053.0,51.4941,51.4941,51.4004,51.4473,22053.0
2022-04-21 11:35:00,54.91,54.95,54.87,54.9,16958.0,51.4473,51.4848,51.4098,51.4379,16958.0
2022-04-21 11:40:00,54.88,54.96,54.86,54.89,26203.0,51.4192,51.4941,51.4004,51.4285,26203.0
2022-04-21 11:45:00,54.89,54.95,54.86,54.94,26277.0,51.4285,51.4848,51.4004,51.4754,26277.0
2022-04-21 11:50:00,54.94,54.95,54.83,54.83,38837.0,51.4754,51.4848,51.3723,51.3723,38837.0
2022-04-21 11:55:00,54.83,54.85,54.75,54.79,28946.0,51.3723,51.3911,51.2974,51.3349,28946.0
2022-04-21 12:00:00,54.78,54.9,54.78,54.83,28402.0,51.3255,51.4379,51.3255,51.3723,28402.0
2022-04-21 12:05:00,54.83,54.95,54.82,54.86,22952.0,51.3723,51.4848,51.363,51.4004,22952.0
2022-04-21 12:10:00,54.86,54.93,54.84,54.9,23363.0,51.4004,51.466,51.3817,51.4379,23363.0
2022-04-21 12:15:00,54.9,54.94,54.84,54.9,23298.0,51.4379,51.4754,51.3817,51.4379,23298.0
2022-04-21 12:20:00,54.9,54.93,54.82,54.84,16966.0,51.4379,51.466,51.363,51.3817,16966.0
2022-04-21 12:25:00,54.84,54.89,54.82,54.84,12879.0,51.3817,51.4285,51.363,51.3817,12879.0
2022-04-21 12:30:00,54.84,54.95,54.82,54.92,17817.0,51.3817,51.4848,51.363,51.4567,17817.0
2022-04-21 12:35:00,54.93,54.98,54.86,54.88,27959.0,51.466,51.5129,51.4004,51.4192,27959.0
2022-04-21 12:40:00,54.89,54.93,54.83,54.88,11033.0,51.4285,51.466,51.3723,51.4192,11033.0
2022-04-21 12:45:00,54.88,54.97,54.84,54.87,16409.0,51.4192,51.5035,51.3817,51.4098,16409.0
2022-04-21 12:50:00,54.87,54.88,54.8,54.8,16661.0,51.4098,51.4192,51.3442,51.3442,16661.0
2022-04-21 12:55:00,54.79,54.81,54.73,54.77,16105.0,51.3349,51.3536,51.2786,51.3161,16105.0
2022-04-21 13:00:00,54.77,54.87,54.75,54.77,18668.0,51.3161,51.4098,51.2974,51.3161,18668.0
2022-04-21 13:05:00,54.78,54.78,54.7,54.76,19293.0,51.3255,51.3255,51.2505,51.3067,19293.0
2022-04-21 13:10:00,54.75,54.82,54.7,54.81,19463.0,51.2974,51.363,51.2505,51.3536,19463.0
2022-04-21 13:15:00,54.83,54.84,54.73,54.78,16658.0,51.3723,51.3817,51.2786,51.3255,16658.0
2022-04-21 13:20:00,54.78,55.04,54.76,54.94,26630.0,51.3255,51.5691,51.3067,51.4754,26630.0
2022-04-21 13:25:00,54.93,55.17,54.89,55.12,35232.0,51.466,51.6909,51.4285,51.644,35232.0
2022-04-21 13:30:00,55.11,55.13,55.01,55.03,9865.0,51.6347,51.6534,51.541,51.5597,9865.0
2022-04-21 13:35:00,55.03,55.03,54.95,54.97,19937.0,51.5597,51.5597,51.4848,51.5035,19937.0
2022-04-21 13:40:00,54.97,55.03,54.92,55.01,40202.0,51.5035,51.5597,51.4567,51.541,40202.0
2022-04-21 13:45:00,55.0,55.12,54.96,55.07,7370.0,51.5316,51.644,51.4941,51.5972,7370.0
2022-04-21 13:50:00,55.05,55.07,54.92,54.93,8660.0,51.5785,51.5972,51.4567,51.466,8660.0
2022-04-21 13:55:00,54.94,54.94,54.85,54.88,45146.0,51.4754,51.4754,51.3911,51.4192,45146.0
2022-04-21 14:00:00,54.88,54.93,54.71,54.73,108730.0,51.4192,51.466,51.2599,51.2786,108730.0
2022-04-21 14:05:00,54.73,54.78,54.7,54.74,91570.0,51.2786,51.3255,51.2505,51.288,91570.0
2022-04-21 14:10:00,54.73,54.87,54.69,54.86,56504.0,51.2786,51.4098,51.2412,51.4004,56504.0
2022-04-21 14:15:00,54.86,54.9,54.74,54.79,90209.0,51.4004,51.4379,51.288,51.3349,90209.0
2022-04-21 14:20:00,54.79,54.82,54.7,54.71,30280.0,51.3349,51.363,51.2505,51.2599,30280.0
2022-04-21 14:25:00,54.71,54.87,54.7,54.85,22868.0,51.2599,51.4098,51.2505,51.3911,22868.0
2022-04-21 14:30:00,54.83,54.98,54.8,54.98,23755.0,51.3723,51.5129,51.3442,51.5129,23755.0
2022-04-21 14:35:00,54.98,55.07,54.9,54.91,19334.0,51.5129,51.5972,51.4379,51.4473,19334.0
2022-04-21 14:40:00,54.93,54.94,54.78,54.79,28051.0,51.466,51.4754,51.3255,51.3349,28051.0
2022-04-21 14:45:00,54.79,54.84,54.73,54.76,23074.0,51.3349,51.3817,51.2786,51.3067,23074.0
2022-04-21 14:50:00,54.77,54.8,54.76,54.76,30923.0,51.3161,51.3442,51.3067,51.3067,30923.0
2022-04-21 14:55:00,54.75,54.75,54.6,54.64,25589.0,51.2974,51.2974,51.1568,51.1943,25589.0
2022-04-21 15:00:00,54.66,54.66,54.57,54.59,23507.0,51.2131,51.2131,51.1287,51.1475,23507.0
2022-04-21 15:05:00,54.62,54.64,54.56,54.58,32604.0,51.1756,51.1943,51.1194,51.1381,32604.0
2022-04-21 15:10:00,54.55,54.68,54.54,54.66,26977.0,51.11,51.2318,51.1006,51.2131,26977.0
2022-04-21 15:15:00,54.67,54.74,54.62,54.7,28688.0,51.2224,51.288,51.1756,51.2505,28688.0
2022-04-21 15:20:00,54.7,54.81,54.67,54.81,32157.0,51.2505,51.3536,51.2224,51.3536,32157.0
2022-04-21 15:25:00,54.81,54.95,54.77,54.94,48446.0,51.3536,51.4848,51.3161,51.4754,48446.0
2022-04-21 15:30:00,54.93,55.02,54.9,54.92,64600.0,51.466,51.5503,51.4379,51.4567,64600.0
2022-04-21 15:35:00,54.91,54.95,54.79,54.93,87512.0,51.4473,51.4848,51.3349,51.466,87512.0
2022-04-21 15:40:00,54.93,54.98,54.86,54.95,85668.0,51.466,51.5129,51.4004,51.4848,85668.0
2022-04-21 15:45:00,54.94,55.01,54.66,54.66,45793.0,51.4754,51.541,51.2131,51.2131,45793.0
2022-04-21 15:50:00,54.66,54.86,54.66,54.8,93571.0,51.2131,51.4004,51.2131,51.3442,93571.0
2022-04-21 15:55:00,54.8,54.82,54.73,54.77,183688.0,51.3442,51.363,51.2786,51.3161,183688.0
2022-04-22 09:30:00,54.6,54.72,54.42,54.57,98663.0,51.1568,51.2693,50.9882,51.1287,98663.0
2022-04-22 09:35:00,54.55,54.6,54.34,54.35,51786.0,51.11,51.1568,50.9132,50.9226,51786.0
2022-04-22 09:40:00,54.33,54.41,54.17,54.27,41624.0,50.9039,50.9788,50.754,50.8476,41624.0
2022-04-22 09:45:00,54.26,54.47,54.22,54.4,55437.0,50.8383,51.035,50.8008,50.9694,55437.0
2022-04-22 09:50:00,54.41,54.54,54.35,54.47,28324.0,50.9788,51.1006,50.9226,51.035,28324.0
2022-04-22 09:55:00,54.44,54.59,54.39,54.49,42274.0,51.0069,51.1475,50.9601,51.0538,42274.0
2022-04-22 10:00:00,54.48,54.83,54.48,54.59,33790.0,51.0444,51.3723,51.0444,51.1475,33790.0
2022-04-22 10:05:00,54.6,54.82,54.55,54.7,32631.0,51.1568,51.363,51.11,51.2505,32631.0
2022-04-22 10:10:00,54.69,54.69,54.44,54.46,21268.0,51.2412,51.2412,51.0069,51.0257,21268.0
2022-04-22 10:15:00,54.46,54.46,54.32,54.34,37886.0,51.0257,51.0257,50.8945,50.9132,37886.0
2022-04-22 10:20:00,54.34,54.37,54.22,54.3,25124.0,50.9132,50.9413,50.8008,50.8758,25124.0
2022-04-22 10:25:00,54.28,54.34,54.23,54.26,35347.0,50.857,50.9132,50.8102,50.8383,35347.0
2022-04-22 10:30:00,54.27,54.39,54.21,54.35,30785.0,50.8476,50.9601,50.7914,50.9226,30785.0
2022-04-22 10:35:00,54.36,54.49,54.33,54.41,36777.0,50.932,51.0538,50.9039,50.9788,36777.0
2022-04-22 10:40:00,54.41,54.43,54.3,54.35,21540.0,50.9788,50.9976,50.8758,50.9226,21540.0
2022-04-22 10:45:00,54.36,54.4,54.29,54.35,28987.0,50.932,50.9694,50.8664,50.9226,28987.0
2022-04-22 10:50:00,54.34,54.34,54.2,54.21,24790.0,50.9132,50.9132,50.7821,50.7914,24790.0
2022-04-22 10:55:00,54.19,54.22,53.76,53.76,112402.0,50.7727,50.8008,50.3698,50.3698,112402.0
2022-04-22 11:00:00,53.74,53.83,53.72,53.76,73222.0,50.3511,50.4354,50.3323,50.3698,73222.0
2022-04-22 11:05:00,53.77,54.26,53.68,54.26,177439.0,50.3792,50.8383,50.2949,50.8383,177439.0
2022-04-22 11:10:00,54.25,54.26,54.0,54.06,41248.0,50.8289,50.8383,50.5947,50.6509,41248.0
2022-04-22 11:15:00,54.05,54.12,53.93,54.08,21393.0,50.6415,50.7071,50.5291,50.6696,21393.0
2022-04-22 11:20:00,54.11,54.18,54.1,54.11,13841.0,50.6977,50.7633,50.6884,50.6977,13841.0
2022-04-22 11:25:00,54.13,54.13,53.94,53.98,18549.0,50.7165,50.7165,50.5385,50.5759,18549.0
2022-04-22 11:30:00,53.97,53.99,53.9,53.99,32742.0,50.5666,50.5853,50.501,50.5853,32742.0
2022-04-22 11:35:00,53.98,54.01,53.93,54.0,23580.0,50.5759,50.604,50.5291,50.5947,23580.0
2022-04-22 11:40:00,54.0,54.05,53.92,53.93,18315.0,50.5947,50.6415,50.5197,50.5291,18315.0
2022-04-22 11:45:00,53.94,54.01,53.93,53.94,18633.0,50.5385,50.604,50.5291,50.5385,18633.0
2022-04-22 11:50:00,53.94,53.97,53.87,53.89,20484.0,50.5385,50.5666,50.4729,50.4916,20484.0
2022-04-22 11:55:00,53.89,53.98,53.88,53.93,21327.0,50.4916,50.5759,50.4822,50.5291,21327.0
2022-04-22 12:00:00,53.94,53.97,53.87,53.97,32816.0,50.5385,50.5666,50.4729,50.5666,32816.0
2022-04-22 12:05:00,53.98,54.01,53.85,53.87,27882.0,50.5759,50.604,50.4541,50.4729,27882.0
2022-04-22 12:10:00,53.88,53.93,53.83,53.87,17551.0,50.4822,50.5291,50.4354,50.4729,17551.0
2022-04-22 12:15:00,53.87,53.87,53.81,53.85,17918.0,50.4729,50.4729,50.4167,50.4541,17918.0
2022-04-22 12:20:00,53.85,53.98,53.84,53.95,15258.0,50.4541,50.5759,50.4448,50.5478,15258.0
2022-04-22 12:25:00,53.96,53.99,53.9,53.93,18327.0,50.5572,50.5853,50.501,50.5291,18327.0
2022-04-22 12:30:00,53.93,54.04,53.92,54.02,23632.0,50.5291,50.6321,50.5197,50.6134,23632.0
2022-04-22 12:35:00,54.04,54.06,53.98,54.0,18539.0,50.6321,50.6509,50.5759,50.5947,18539.0
2022-04-22 12:40:00,54.01,54.02,53.92,54.02,18252.0,50.604,50.6134,50.5197,50.6134,18252.0
2022-04-22 12:45:00,54.03,54.07,53.96,53.97,15319.0,50.6228,50.6603,50.5572,50.5666,15319.0
2022-04-22 12:50:00,53.97,53.97,53.86,53.87,14035.0,50.5666,50.5666,50.4635,50.4729,14035.0
2022-04-22 12:55:00,53.87,53.91,53.84,53.89,12025.0,50.4729,50.5103,50.4448,50.4916,12025.0
2022-04-22 13:00:00,53.91,53.91,53.76,53.77,13469.0,50.5103,50.5103,50.3698,50.3792,13469.0
2022-04-22 13:05:00,53.78,53.9,53.78,53.86,21996.0,50.3885,50.501,50.3885,50.4635,21996.0
2022-04-22 13:10:00,53.86,53.94,53.85,53.94,17067.0,50.4635,50.5385,50.4541,50.5385,17067.0
2022-04-22 13:15:00,53.94,54.0,53.93,53.94,29505.0,50.5385,50.5947,50.5291,50.5385,29505.0
2022-04-22 13:20:00,53.92,53.92,53.83,53.84,16105.0,50.5197,50.5197,50.4354,50.4448,16105.0
2022-04-22 13:25:00,53.84,53.91,53.79,53.87,15950.0,50.4448,50.5103,50.3979,50.4729,15950.0
2022-04-22 13:30:00,53.87,53.92,53.85,53.88,16617.0,50.4729,50.5197,50.4541,50.4822,16617.0
2022-04-22 13:35:00,53.88,53.93,53.86,53.9,12920.0,50.4822,50.5291,50.4635,50.501,12920.0
2022-04-22 13:40:00,53.89,53.91,53.85,53.91,13586.0,50.4916,50.5103,50.4541,50.5103,13586.0
2022-04-22 13:45:00,53.91,53.92,53.86,53.89,21072.0,50.5103,50.5197,50.4635,50.4916,21072.0
2022-04-22 13:50:00,53.89,53.9,53.82,53.82,18120.0,50.4916,50.501,50.426,50.426,18120.0
2022-04-22 13:55:00,53.82,53.82,53.77,53.78,20240.0,50.426,50.426,50.3792,50.3885,20240.0
2022-04-22 14:00:00,53.77,53.77,53.7,53.7,29857.0,50.3792,50.3792,50.3136,50.3136,29857.0
2022-04-22 14:05:00,53.71,53.74,53.66,53.68,27182.0,50.323,50.3511,50.2761,50.2949,27182.0
2022-04-22 14:10:00,53.67,53.7,53.63,53.64,21790.0,50.2855,50.3136,50.248,50.2574,21790.0
2022-04-22 14:15:00,53.64,53.77,53.62,53.75,19877.0,50.2574,50.3792,50.2386,50.3604,19877.0
2022-04-22 14:20:00,53.74,53.79,53.7,53.71,19025.0,50.3511,50.3979,50.3136,50.323,19025.0
2022-04-22 14:25:00,53.71,53.71,53.61,53.63,20281.0,50.323,50.323,50.2293,50.248,20281.0
2022-04-22 14:30:00,53.63,53.67,53.58,53.6,25610.0,50.248,50.2855,50.2012,50.2199,25610.0
2022-04-22 14:35:00,53.6,53.62,53.57,53.6,17037.0,50.2199,50.2386,50.1918,50.2199,17037.0
2022-04-22 14:40:00,53.61,53.67,53.59,53.66,16927.0,50.2293,50.2855,50.2105,50.2761,16927.0
2022-04-22 14:45:00,53.67,53.67,53.6,53.61,18491.0,50.2855,50.2855,50.2199,50.2293,18491.0
2022-04-22 14:50:00,53.62,53.62,53.48,53.48,22291.0,50.2386,50.2386,50.1075,50.1075,22291.0
2022-04-22 14:55:00,53.48,53.52,53.4,53.52,20013.0,50.1075,50.1449,50.0325,50.1449,20013.0
2022-04-22 15:00:00,53.53,53.56,53.49,53.55,26973.0,50.1543,50.1824,50.1168,50.1731,26973.0
2022-04-22 15:05:00,53.55,53.59,53.51,53.52,31339.0,50.1731,50.2105,50.1356,50.1449,31339.0
2022-04-22 15:10:00,53.52,53.77,53.45,53.74,31914.0,50.1449,50.3792,50.0794,50.3511,31914.0
2022-04-22 15:15:00,53.74,53.84,53.69,53.71,33412.0,50.3511,50.4448,50.3042,50.323,33412.0
2022-04-22 15:20:00,53.73,53.75,53.58,53.6,25359.0,50.3417,50.3604,50.2012,50.2199,25359.0
2022-04-22 15:25:00,53.62,53.68,53.61,53.65,34683.0,50.2386,50.2949,50.2293,50.2667,34683.0
2022-04-22 15:30:00,53.64,53.89,53.64,53.88,46724.0,50.2574,50.4916,50.2574,50.4822,46724.0
2022-04-22 15:35:00,53.87,53.91,53.8,53.86,62372.0,50.4729,50.5103,50.4073,50.4635,62372.0
2022-04-22 15:40:00,53.86,53.9,53.64,53.68,90870.0,50.4635,50.501,50.2574,50.2949,90870.0
2022-04-22 15:45:00,53.68,53.68,53.45,53.46,91515.0,50.2949,50.2949,50.0794,50.0887,91515.0
2022-04-22 15:50:00,53.47,53.49,53.26,53.28,153399.0,50.0981,50.1168,49.9013,49.9201,153399.0
2022-04-22 15:55:00,53.27,53.31,53.08,53.17,393472.0,49.9107,49.9482,49.7327,49.817,393472.0
2022-04-25 09:30:00,52.97,53.12,52.71,53.09,118145.0,49.6296,49.7702,49.386,49.7421,118145.0
2022-04-25 09:35:00,53.11,53.4,53.04,53.22,43433.0,49.7608,50.0325,49.6952,49.8639,43433.0
2022-04-25 09:40:00,53.2,53.43,53.14,53.21,49665.0,49.8451,50.0606,49.7889,49.8545,49665.0
2022-04-25 09:45:00,53.22,53.28,52.94,53.19,43426.0,49.8639,49.9201,49.6015,49.8358,43426.0
2022-04-25 09:50:00,53.22,53.36,53.19,53.21,38850.0,49.8639,49.995,49.8358,49.8545,38850.0
2022-04-25 09:55:00,53.17,53.31,53.08,53.18,24220.0,49.817,49.9482,49.7327,49.8264,24220.0
2022-04-25 10:00:00,53.17,53.28,53.07,53.15,32995.0,49.817,49.9201,49.7233,49.7983,32995.0
2022-04-25 10:05:00,53.17,53.32,53.14,53.3,41159.0,49.817,49.9576,49.7889,49.9388,41159.0
2022-04-25 10:10:00,53.29,53.32,53.04,53.13,50624.0,49.9294,49.9576,49.6952,49.7795,50624.0
2022-04-25 10:15:00,53.18,53.18,52.88,52.99,68931.0,49.8264,49.8264,49.5453,49.6484,68931.0
2022-04-25 10:20:00,52.98,53.19,52.82,53.13,30269.0,49.639,49.8358,49.4891,49.7795,30269.0
2022-04-25 10:25:00,53.13,53.3,53.12,53.2,43577.0,49.7795,49.9388,49.7702,49.8451,43577.0
2022-04-25 10:30:00,53.21,53.54,53.2,53.52,42496.0,49.8545,50.1637,49.8451,50.1449,42496.0
2022-04-25 10:35:00,53.52,53.57,53.42,53.45,35939.0,50.1449,50.1918,50.0512,50.0794,35939.0
2022-04-25 10:40:00,53.45,53.45,53.26,53.38,33074.0,50.0794,50.0794,49.9013,50.0138,33074.0
2022-04-25 10:45:00,53.37,53.39,53.26,53.37,27569.0,50.0044,50.0231,49.9013,50.0044,27569.0
2022-04-25 10:50:00,53.36,53.36,53.01,53.03,37313.0,49.995,49.995,49.6671,49.6858,37313.0
2022-04-25 10:55:00,53.04,53.08,52.98,52.99,30292.0,49.6952,49.7327,49.639,49.6484,30292.0
2022-04-25 11:00:00,52.97,53.1,52.95,53.05,30058.0,49.6296,49.7514,49.6109,49.7046,30058.0
2022-04-25 11:05:00,53.03,53.04,52.95,53.01,27321.0,49.6858,49.6952,49.6109,49.6671,27321.0
2022-04-25 11:10:00,53.03,53.17,52.93,53.06,29562.0,49.6858,49.817,49.5921,49.714,29562.0
2022-04-25 11:15:00,53.06,53.08,52.85,53.07,18532.0,49.714,49.7327,49.5172,49.7233,18532.0
2022-04-25 11:20:00,53.05,53.22,53.05,53.19,26769.0,49.7046,49.8639,49.7046,49.8358,26769.0
2022-04-25 11:25:00,53.19,53.3,53.15,53.15,22542.0,49.8358,49.9388,49.7983,49.7983,22542.0
2022-04-25 11:30:00,53.16,53.18,52.99,53.08,20404.0,49.8076,49.8264,49.6484,49.7327,20404.0
2022-04-25 11:35:00,53.11,53.27,53.08,53.15,22156.0,49.7608,49.9107,49.7327,49.7983,22156.0
2022-04-25 11:40:00,53.16,53.2,53.14,53.14,23085.0,49.8076,49.8451,49.7889,49.7889,23085.0
2022-04-25 11:45:00,53.13,53.15,53.04,53.04,24286.0,49.7795,49.7983,49.6952,49.6952,24286.0
2022-04-25 11:50:00,53.04,53.16,53.04,53.15,21730.0,49.6952,49.8076,49.6952,49.7983,21730.0
2022-04-25 11:55:00,53.15,53.18,53.12,53.16,16952.0,49.7983,49.8264,49.7702,49.8076,16952.0
2022-04-25 12:00:00,53.17,53.18,53.09,53.13,30438.0,49.817,49.8264,49.7421,49.7795,30438.0
2022-04-25 12:05:00,53.14,53.47,53.14,53.45,24517.0,49.7889,50.0981,49.7889,50.0794,24517.0
2022-04-25 12:10:00,53.44,53.56,53.38,53.48,35066.0,50.07,50.1824,50.0138,50.1075,35066.0
2022-04-25 12:15:00,53.48,53.56,53.42,53.43,23829.0,50.1075,50.1824,50.0512,50.0606,23829.0
2022-04-25 12:20:00,53.43,53.6,53.43,53.5,19838.0,50.0606,50.2199,50.0606,50.1262,19838.0
2022-04-25 12:25:00,53.52,53.58,53.48,53.49,13445.0,50.1449,50.2012,50.1075,50.1168,13445.0
2022-04-25 12:30:00,53.51,53.65,53.49,53.63,18563.0,50.1356,50.2667,50.1168,50.248,18563.0
2022-04-25 12:35:00,53.63,53.76,53.61,53.61,26154.0,50.248,50.3698,50.2293,50.2293,26154.0
2022-04-25 12:40:00,53.6,53.61,53.53,53.53,13548.0,50.2199,50.2293,50.1543,50.1543,13548.0
2022-04-25 12:45:00,53.54,53.74,53.54,53.73,24743.0,50.1637,50.3511,50.1637,50.3417,24743.0
2022-04-25 12:50:00,53.72,53.75,53.59,53.61,16878.0,50.3323,50.3604,50.2105,50.2293,16878.0
2022-04-25 12:55:00,53.6,53.7,53.59,53.69,39156.0,50.2199,50.3136,50.2105,50.3042,39156.0
2022-04-25 13:00:00,53.7,53.72,53.52,53.62,18596.0,50.3136,50.3323,50.1449,50.2386,18596.0
2022-04-25 13:05:00,53.62,53.79,53.6,53.78,18904.0,50.2386,50.3979,50.2199,50.3885,18904.0
2022-04-25 13:10:00,53.8,53.88,53.78,53.79,20021.0,50.4073,50.4822,50.3885,50.3979,20021.0
2022-04-25 13:15:00,53.79,53.82,53.73,53.75,21860.0,50.3979,50.426,50.3417,50.3604,21860.0
2022-04-25 13:20:00,53.75,53.77,53.62,53.69,31556.0,50.3604,50.3792,50.2386,50.3042,31556.0
2022-04-25 13:25:00,53.67,53.71,53.55,53.71,26915.0,50.2855,50.323,50.1731,50.323,26915.0
2022-04-25 13:30:00,53.71,53.75,53.53,53.53,25552.0,50.323,50.3604,50.1543,50.1543,25552.0
2022-04-25 13:35:00,53.52,53.52,53.33,53.43,39538.0,50.1449,50.1449,49.9669,50.0606,39538.0
2022-04-25 13:40:00,53.43,53.53,53.43,53.49,31235.0,50.0606,50.1543,50.0606,50.1168,31235.0
2022-04-25 13:45:00,53.5,53.51,53.37,53.44,37409.0,50.1262,50.1356,50.0044,50.07,37409.0
2022-04-25 13:50:00,53.44,53.48,53.35,53.42,33290.0,50.07,50.1075,49.9857,50.0512,33290.0
2022-04-25 13:55:00,53.42,53.42,53.36,53.39,24307.0,50.0512,50.0512,49.995,50.0231,24307.0
2022-04-25 14:00:00,53.4,53.44,53.27,53.28,66777.0,50.0325,50.07,49.9107,49.9201,66777.0
2022-04-25 14:05:00,53.28,53.47,53.21,53.47,45163.0,49.9201,50.0981,49.8545,50.0981,45163.0
2022-04-25 14:10:00,53.49,53.51,53.39,53.46,34031.0,50.1168,50.1356,50.0231,50.0887,34031.0
2022-04-25 14:15:00,53.47,53.57,53.47,53.54,25904.0,50.0981,50.1918,50.0981,50.1637,25904.0
2022-04-25 14:20:00,53.54,53.63,53.51,53.62,50258.0,50.1637,50.248,50.1356,50.2386,50258.0
2022-04-25 14:25:00,53.61,53.66,53.56,53.59,50732.0,50.2293,50.2761,50.1824,50.2105,50732.0
2022-04-25 14:30:00,53.59,53.63,53.56,53.59,53651.0,50.2105,50.248,50.1824,50.2105,53651.0
2022-04-25 14:35:00,53.6,53.63,53.53,53.57,37801.0,50.2199,50.248,50.1543,50.1918,37801.0
2022-04-25 14:40:00,53.56,53.58,53.43,53.45,49461.0,50.1824,50.2012,50.0606,50.0794,49461.0
2022-04-25 14:45:00,53.45,53.69,53.42,53.69,41656.0,50.0794,50.3042,50.0512,50.3042,41656.0
2022-04-25 14:50:00,53.69,53.73,53.62,53.65,43634.0,50.3042,50.3417,50.2386,50.2667,43634.0
2022-04-25 14:55:00,53.66,53.67,53.5,53.5,32054.0,50.2761,50.2855,50.1262,50.1262,32054.0
2022-04-25 15:00:00,53.51,53.52,53.34,53.37,47448.0,50.1356,50.1449,49.9763,50.0044,47448.0
2022-04-25 15:05:00,53.36,53.41,53.28,53.38,37291.0,49.995,50.0419,49.9201,50.0138,37291.0
2022-04-25 15:10:00,53.37,53.48,53.37,53.48,31204.0,50.0044,50.1075,50.0044,50.1075,31204.0
2022-04-25 15:15:00,53.48,53.61,53.48,53.6,41637.0,50.1075,50.2293,50.1075,50.2199,41637.0
2022-04-25 15:20:00,53.6,53.73,53.58,53.68,63974.0,50.2199,50.3417,50.2012,50.2949,63974.0
2022-04-25 15:25:00,53.68,53.7,53.51,53.63,80179.0,50.2949,50.3136,50.1356,50.248,80179.0
2022-04-25 15:30:00,53.63,53.67,53.55,53.59,101799.0,50.248,50.2855,50.1731,50.2105,101799.0
2022-04-25 15:35:00,53.58,53.72,53.58,53.68,113166.0,50.2012,50.3323,50.2012,50.2949,113166.0
2022-04-25 15:40:00,53.68,53.73,53.55,53.67,105118.0,50.2949,50.3417,50.1731,50.2855,105118.0
2022-04-25 15:45:00,53.67,53.7,53.47,53.52,95609.0,50.2855,50.3136,50.0981,50.1449,95609.0
2022-04-25 15:50:00,53.5,53.63,53.5,53.56,180621.0,50.1262,50.248,50.1262,50.1824,180621.0
2022-04-25 15:55:00,53.55,53.65,53.53,53.63,272798.0,50.1731,50.2667,50.1543,50.248,272798.0
2022-04-26 09:30:00,53.59,53.59,53.23,53.59,82858.0,50.2105,50.2105,49.8732,50.2105,82858.0
2022-04-26 09:35:00,53.59,53.76,53.43,53.44,35135.0,50.2105,50.3698,50.0606,50.07,35135.0
2022-04-26 09:40:00,53.43,53.57,53.38,53.49,22475.0,50.0606,50.1918,50.0138,50.1168,22475.0
2022-04-26 09:45:00,53.42,53.68,53.4,53.57,29137.0,50.0512,50.2949,50.0325,50.1918,29137.0
2022-04-26 09:50:00,53.55,53.62,53.46,53.53,29633.0,50.1731,50.2386,50.0887,50.1543,29633.0
2022-04-26 09:55:00,53.53,53.59,53.35,53.5,35179.0,50.1543,50.2105,49.9857,50.1262,35179.0
2022-04-26 10:00:00,53.5,53.59,53.41,53.59,40745.0,50.1262,50.2105,50.0419,50.2105,40745.0
2022-04-26 10:05:00,53.58,53.61,53.29,53.35,50970.0,50.2012,50.2293,49.9294,49.9857,50970.0
2022-04-26 10:10:00,53.35,53.35,53.07,53.13,56786.0,49.9857,49.9857,49.7233,49.7795,56786.0
2022-04-26 10:15:00,53.12,53.14,52.95,53.07,33331.0,49.7702,49.7889,49.6109,49.7233,33331.0
2022-04-26 10:20:00,53.03,53.27,52.98,53.21,47658.0,49.6858,49.9107,49.639,49.8545,47658.0
2022-04-26 10:25:00,53.18,53.34,53.18,53.34,25916.0,49.8264,49.9763,49.8264,49.9763,25916.0
2022-04-26 10:30:00,53.35,53.39,53.22,53.23,23615.0,49.9857,50.0231,49.8639,49.8732,23615.0
2022-04-26 10:35:00,53.2,53.22,53.0,53.06,39218.0,49.8451,49.8639,49.6577,49.714,39218.0
2022-04-26 10:40:00,53.05,53.09,52.96,53.03,30010.0,49.7046,49.7421,49.6203,49.6858,30010.0
2022-04-26 10:45:00,53.02,53.05,52.89,52.93,53896.0,49.6765,49.7046,49.5547,49.5921,53896.0
2022-04-26 10:50:00,52.94,52.95,52.78,52.82,23068.0,49.6015,49.6109,49.4516,49.4891,23068.0
2022-04-26 10:55:00,52.82,52.82,52.71,52.73,33082.0,49.4891,49.4891,49.386,49.4048,33082.0
2022-04-26 11:00:00,52.71,52.72,52.48,52.61,62753.0,49.386,49.3954,49.1705,49.2923,62753.0
2022-04-26 11:05:00,52.6,52.78,52.56,52.77,62558.0,49.283,49.4516,49.2455,49.4422,62558.0
2022-04-26 11:10:00,52.76,52.82,52.73,52.82,19397.0,49.4329,49.4891,49.4048,49.4891,19397.0
2022-04-26 11:15:00,52.84,52.84,52.73,52.76,18415.0,49.5078,49.5078,49.4048,49.4329,18415.0
2022-04-26 11:20:00,52.75,53.01,52.7,52.95,17457.0,49.4235,49.6671,49.3767,49.6109,17457.0
2022-04-26 11:25:00,52.94,53.0,52.9,52.94,13465.0,49.6015,49.6577,49.564,49.6015,13465.0
2022-04-26 11:30:00,52.94,53.0,52.85,52.92,26652.0,49.6015,49.6577,49.5172,49.5828,26652.0
2022-04-26 11:35:00,52.9,52.99,52.83,52.99,18372.0,49.564,49.6484,49.4985,49.6484,18372.0
2022-04-26 11:40:00,52.98,53.09,52.92,53.08,18572.0,49.639,49.7421,49.5828,49.7327,18572.0
2022-04-26 11:45:00,53.08,53.11,53.03,53.08,23255.0,49.7327,49.7608,49.6858,49.7327,23255.0
2022-04-26 11:50:00,53.07,53.11,52.98,53.04,18763.0,49.7233,49.7608,49.639,49.6952,18763.0
2022-04-26 11:55:00,53.01,53.06,52.97,53.0,20739.0,49.6671,49.714,49.6296,49.6577,20739.0
2022-04-26 12:00:00,53.01,53.08,52.98,53.03,28041.0,49.6671,49.7327,49.639,49.6858,28041.0
2022-04-26 12:05:00,53.03,53.24,53.02,53.23,32598.0,49.6858,49.8826,49.6765,49.8732,32598.0
2022-04-26 12:10:00,53.22,53.23,53.11,53.18,22653.0,49.8639,49.8732,49.7608,49.8264,22653.0
2022-04-26 12:15:00,53.18,53.21,53.14,53.16,15700.0,49.8264,49.8545,49.7889,49.8076,15700.0
2022-04-26 12:20:00,53.16,53.25,53.15,53.22,20727.0,49.8076,49.892,49.7983,49.8639,20727.0
2022-04-26 12:25:00,53.22,53.32,53.2,53.3,19580.0,49.8639,49.9576,49.8451,49.9388,19580.0
2022-04-26 12:30:00,53.27,53.33,53.25,53.33,14567.0,49.9107,49.9669,49.892,49.9669,14567.0
2022-04-26 12:35:00,53.33,53.41,53.28,53.28,66023.0,49.9669,50.0419,49.9201,49.9201,66023.0
2022-04-26 12:40:00,53.3,53.33,53.24,53.31,21885.0,49.9388,49.9669,49.8826,49.9482,21885.0
2022-04-26 12:45:00,53.3,53.36,53.27,53.36,22537.0,49.9388,49.995,49.9107,49.995,22537.0
2022-04-26 12:50:00,53.37,53.48,53.35,53.39,27802.0,50.0044,50.1075,49.9857,50.0231,27802.0
2022-04-26 12:55:00,53.37,53.54,53.28,53.5,35849.0,50.0044,50.1637,49.9201,50.1262,35849.0
2022-04-26 13:00:00,53.5,53.51,53.34,53.36,10595.0,50.1262,50.1356,49.9763,49.995,10595.0
2022-04-26 13:05:00,53.36,53.38,53.32,53.34,19510.0,49.995,50.0138,49.9576,49.9763,19510.0
2022-04-26 13:10:00,53.33,53.38,53.32,53.32,16905.0,49.9669,50.0138,49.9576,49.9576,16905.0
2022-04-26 13:15:00,53.33,53.33,53.25,53.29,22141.0,49.9669,49.9669,49.892,49.9294,22141.0
2022-04-26 13:20:00,53.29,53.3,53.19,53.2,14215.0,49.9294,49.9388,49.8358,49.8451,14215.0
2022-04-26 13:25:00,53.21,53.26,53.18,53.19,15081.0,49.8545,49.9013,49.8264,49.8358,15081.0
2022-04-26 13:30:00,53.18,53.23,53.14,53.21,15914.0,49.8264,49.8732,49.7889,49.8545,15914.0
2022-04-26 13:35:00,53.21,53.23,53.15,53.21,21887.0,49.8545,49.8732,49.7983,49.8545,21887.0
2022-04-26 13:40:00,53.22,53.37,53.22,53.34,17056.0,49.8639,50.0044,49.8639,49.9763,17056.0
2022-04-26 13:45:00,53.34,53.38,53.28,53.37,19618.0,49.9763,50.0138,49.9201,50.0044,19618.0
2022-04-26 13:50:00,53.37,53.37,53.3,53.31,15981.0,50.0044,50.0044,49.9388,49.9482,15981.0
2022-04-26 13:55:00,53.3,53.47,53.29,53.47,40896.0,49.9388,50.0981,49.9294,50.0981,40896.0
2022-04-26 14:00:00,53.46,53.57,53.45,53.57,48313.0,50.0887,50.1918,50.0794,50.1918,48313.0
2022-04-26 14:05:00,53.56,53.58,53.46,53.48,41269.0,50.1824,50.2012,50.0887,50.1075,41269.0
2022-04-26 14:10:00,53.48,53.65,53.48,53.64,41060.0,50.1075,50.2667,50.1075,50.2574,41060.0
2022-04-26 14:15:00,53.64,53.74,53.58,53.62,36299.0,50.2574,50.3511,50.2012,50.2386,36299.0
2022-04-26 14:20:00,53.62,53.84,53.62,53.84,54090.0,50.2386,50.4448,50.2386,50.4448,54090.0
2022-04-26 14:25:00,53.84,53.87,53.68,53.75,45052.0,50.4448,50.4729,50.2949,50.3604,45052.0
2022-04-26 14:30:00,53.75,53.88,53.74,53.86,45532.0,50.3604,50.4822,50.3511,50.4635,45532.0
2022-04-26 14:35:00,53.87,53.96,53.85,53.87,35047.0,50.4729,50.5572,50.4541,50.4729,35047.0
2022-04-26 14:40:00,53.86,53.86,53.67,53.67,26265.0,50.4635,50.4635,50.2855,50.2855,26265.0
2022-04-26 14:45:00,53.68,53.75,53.61,53.7,27604.0,50.2949,50.3604,50.2293,50.3136,27604.0
2022-04-26 14:50:00,53.71,53.82,53.7,53.82,28588.0,50.323,50.426,50.3136,50.426,28588.0
2022-04-26 14:55:00,53.83,53.95,53.81,53.93,30783.0,50.4354,50.5478,50.4167,50.5291,30783.0
2022-04-26 15:00:00,53.96,53.96,53.82,53.83,26140.0,50.5572,50.5572,50.426,50.4354,26140.0
2022-04-26 15:05:00,53.84,53.84,53.62,53.63,38365.0,50.4448,50.4448,50.2386,50.248,38365.0
2022-04-26 15:10:00,53.63,53.72,53.53,53.55,37351.0,50.248,50.3323,50.1543,50.1731,37351.0
2022-04-26 15:15:00,53.56,53.58,53.42,53.46,68415.0,50.1824,50.2012,50.0512,50.0887,68415.0
2022-04-26 15:20:00,53.46,53.61,53.45,53.58,42171.0,50.0887,50.2293,50.0794,50.2012,42171.0
2022-04-26 15:25:00,53.59,53.61,53.51,53.54,45318.0,50.2105,50.2293,50.1356,50.1637,45318.0
2022-04-26 15:30:00,53.54,53.56,53.4,53.44,70440.0,50.1637,50.1824,50.0325,50.07,70440.0
2022-04-26 15:35:00,53.41,53.5,53.36,53.5,47080.0,50.0419,50.1262,49.995,50.1262,47080.0
2022-04-26 15:40:00,53.49,53.53,53.4,53.46,61114.0,50.1168,50.1543,50.0325,50.0887,61114.0
2022-04-26 15:45:00,53.45,53.51,53.29,53.3,43789.0,50.0794,50.1356,49.9294,49.9388,43789.0
2022-04-26 15:50:00,53.3,53.4,53.19,53.27,149592.0,49.9388,50.0325,49.8358,49.9107,149592.0
2022-04-26 15:55:00,53.26,53.34,53.07,53.09,217341.0,49.9013,49.9763,49.7233,49.7421,217341.0
2022-04-27 09:30:00,52.99,53.57,52.67,53.52,83287.0,49.6484,50.1918,49.3485,50.1449,83287.0
2022-04-27 09:35:00,53.54,53.63,53.45,53.59,38715.0,50.1637,50.248,50.0794,50.2105,38715.0
2022-04-27 09:40:00,53.67,53.82,53.63,53.82,34909.0,50.2855,50.426,50.248,50.426,34909.0
2022-04-27 09:45:00,53.84,53.89,53.58,53.63,25998.0,50.4448,50.4916,50.2012,50.248,25998.0
2022-04-27 09:50:00,53.63,53.77,53.47,53.51,28208.0,50.248,50.3792,50.0981,50.1356,28208.0
2022-04-27 09:55:00,53.51,53.54,53.22,53.24,30519.0,50.1356,50.1637,49.8639,49.8826,30519.0
2022-04-27 10:00:00,53.25,53.45,53.16,53.18,75540.0,49.892,50.0794,49.8076,49.8264,75540.0
2022-04-27 10:05:00,53.19,53.21,52.83,52.88,54043.0,49.8358,49.8545,49.4985,49.5453,54043.0
2022-04-27 10:10:00,52.87,52.87,52.62,52.69,51568.0,49.5359,49.5359,49.3017,49.3673,51568.0
2022-04-27 10:15:00,52.68,52.72,52.43,52.56,35015.0,49.3579,49.3954,49.1237,49.2455,35015.0
2022-04-27 10:20:00,52.54,52.72,52.44,52.5,46368.0,49.2267,49.3954,49.133,49.1893,46368.0
2022-04-27 10:25:00,52.48,52.58,52.29,52.32,28133.0,49.1705,49.2642,48.9925,49.0206,28133.0
2022-04-27 10:30:00,52.32,52.38,52.19,52.35,37188.0,49.0206,49.0768,48.8988,49.0487,37188.0
2022-04-27 10:35:00,52.36,52.55,52.35,52.48,34049.0,49.0581,49.2361,49.0487,49.1705,34049.0
2022-04-27 10:40:00,52.47,52.56,52.38,52.55,26386.0,49.1612,49.2455,49.0768,49.2361,26386.0
2022-04-27 10:45:00,52.54,52.63,52.49,52.62,20892.0,49.2267,49.3111,49.1799,49.3017,20892.0
2022-04-27 10:50:00,52.6,52.61,52.33,52.34,21119.0,49.283,49.2923,49.03,49.0394,21119.0
2022-04-27 10:55:00,52.33,52.41,52.32,52.36,31219.0,49.03,49.1049,49.0206,49.0581,31219.0
2022-04-27 11:00:00,52.37,52.79,52.35,52.56,41490.0,49.0675,49.461,49.0487,49.2455,41490.0
2022-04-27 11:05:00,52.56,52.57,52.42,52.42,21190.0,49.2455,49.2549,49.1143,49.1143,21190.0
2022-04-27 11:10:00,52.4,52.51,52.32,52.39,32270.0,49.0956,49.1986,49.0206,49.0862,32270.0
2022-04-27 11:15:00,52.4,52.56,52.4,52.52,21511.0,49.0956,49.2455,49.0956,49.208,21511.0
2022-04-27 11:20:00,52.53,52.64,52.41,52.57,24708.0,49.2174,49.3204,49.1049,49.2549,24708.0
2022-04-27 11:25:00,52.55,52.6,52.45,52.54,24784.0,49.2361,49.283,49.1424,49.2267,24784.0
2022-04-27 11:30:00,52.55,52.71,52.51,52.66,31869.0,49.2361,49.386,49.1986,49.3392,31869.0
2022-04-27 11:35:00,52.66,52.74,52.63,52.71,24959.0,49.3392,49.4141,49.3111,49.386,24959.0
2022-04-27 11:40:00,52.71,52.71,52.57,52.57,20984.0,49.386,49.386,49.2549,49.2549,20984.0
2022-04-27 11:45:00,52.58,52.58,52.46,52.5,21500.0,49.2642,49.2642,49.1518,49.1893,21500.0
2022-04-27 11:50:00,52.48,52.49,52.31,52.32,16175.0,49.1705,49.1799,49.0112,49.0206,16175.0
2022-04-27 11:55:00,52.31,52.43,52.3,52.43,17416.0,49.0112,49.1237,49.0019,49.1237,17416.0
2022-04-27 12:00:00,52.44,52.46,52.3,52.45,23059.0,49.133,49.1518,49.0019,49.1424,23059.0
2022-04-27 12:05:00,52.45,52.57,52.44,52.52,21486.0,49.1424,49.2549,49.133,49.208,21486.0
2022-04-27 12:10:00,52.53,52.56,52.49,52.53,25925.0,49.2174,49.2455,49.1799,49.2174,25925.0
2022-04-27 12:15:00,52.5,52.54,52.43,52.46,18407.0,49.1893,49.2267,49.1237,49.1518,18407.0
2022-04-27 12:20:00,52.47,52.75,52.45,52.72,28497.0,49.1612,49.4235,49.1424,49.3954,28497.0
2022-04-27 12:25:00,52.71,52.79,52.71,52.77,16602.0,49.386,49.461,49.386,49.4422,16602.0
2022-04-27 12:30:00,52.79,52.81,52.7,52.72,81964.0,49.461,49.4797,49.3767,49.3954,81964.0
2022-04-27 12:35:00,52.74,52.77,52.65,52.74,24461.0,49.4141,49.4422,49.3298,49.4141,24461.0
2022-04-27 12:40:00,52.72,52.82,52.7,52.76,22413.0,49.3954,49.4891,49.3767,49.4329,22413.0
2022-04-27 12:45:00,52.76,52.77,52.63,52.64,13755.0,49.4329,49.4422,49.3111,49.3204,13755.0
2022-04-27 12:50:00,52.67,52.68,52.59,52.65,17070.0,49.3485,49.3579,49.2736,49.3298,17070.0
2022-04-27 12:55:00,52.67,52.7,52.63,52.66,14002.0,49.3485,49.3767,49.3111,49.3392,14002.0
2022-04-27 13:00:00,52.66,52.74,52.39,52.72,22318.0,49.3392,49.4141,49.0862,49.3954,22318.0
2022-04-27 13:05:00,52.7,52.73,52.47,52.51,11811.0,49.3767,49.4048,49.1612,49.1986,11811.0
2022-04-27 13:10:00,52.5,52.5,52.34,52.41,11435.0,49.1893,49.1893,49.0394,49.1049,11435.0
2022-04-27 13:15:00,52.4,52.4,52.27,52.29,16549.0,49.0956,49.0956,48.9738,48.9925,16549.0
2022-04-27 13:20:00,52.3,52.35,52.28,52.33,16388.0,49.0019,49.0487,48.9831,49.03,16388.0
2022-04-27 13:25:00,52.34,52.48,52.21,52.48,19397.0,49.0394,49.1705,48.9176,49.1705,19397.0
2022-04-27 13:30:00,52.47,52.5,52.42,52.44,15709.0,49.1612,49.1893,49.1143,49.133,15709.0
2022-04-27 13:35:00,52.47,52.53,52.38,52.38,22271.0,49.1612,49.2174,49.0768,49.0768,22271.0
2022-04-27 13:40:00,52.38,52.43,52.32,52.41,15915.0,49.0768,49.1237,49.0206,49.1049,15915.0
2022-04-27 13:45:00,52.41,52.54,52.41,52.5,18728.0,49.1049,49.2267,49.1049,49.1893,18728.0
2022-04-27 13:50:00,52.52,52.55,52.49,52.53,16230.0,49.208,49.2361,49.1799,49.2174,16230.0
2022-04-27 13:55:00,52.52,52.61,52.44,52.6,19046.0,49.208,49.2923,49.133,49.283,19046.0
2022-04-27 14:00:00,52.62,52.65,52.58,52.6,17412.0,49.3017,49.3298,49.2642,49.283,17412.0
2022-04-27 14:05:00,52.58,52.67,52.57,52.64,18211.0,49.2642,49.3485,49.2549,49.3204,18211.0
2022-04-27 14:10:00,52.62,52.76,52.58,52.72,17842.0,49.3017,49.4329,49.2642,49.3954,17842.0
2022-04-27 14:15:00,52.72,52.74,52.58,52.61,27171.0,49.3954,49.4141,49.2642,49.2923,27171.0
2022-04-27 14:20:00,52.62,52.68,52.62,52.62,18835.0,49.3017,49.3579,49.3017,49.3017,18835.0
2022-04-27 14:25:00,52.61,52.63,52.53,52.6,17733.0,49.2923,49.3111,49.2174,49.283,17733.0
2022-04-27 14:30:00,52.6,52.72,52.58,52.72,24468.0,49.283,49.3954,49.2642,49.3954,24468.0
2022-04-27 14:35:00,52.72,52.73,52.55,52.69,56181.0,49.3954,49.4048,49.2361,49.3673,56181.0
2022-04-27 14:40:00,52.72,52.75,52.67,52.72,27094.0,49.3954,49.4235,49.3485,49.3954,27094.0
2022-04-27 14:45:00,52.74,52.78,52.68,52.73,21799.0,49.4141,49.4516,49.3579,49.4048,21799.0
2022-04-27 14:50:00,52.73,52.73,52.6,52.61,22056.0,49.4048,49.4048,49.283,49.2923,22056.0
2022-04-27 14:55:00,52.6,52.6,52.4,52.43,18221.0,49.283,49.283,49.0956,49.1237,18221.0
2022-04-27 15:00:00,52.45,52.5,52.36,52.45,27156.0,49.1424,49.1893,49.0581,49.1424,27156.0
2022-04-27 15:05:00,52.44,52.49,52.32,52.39,36212.0,49.133,49.1799,49.0206,49.0862,36212.0
2022-04-27 15:10:00,52.38,52.51,52.35,52.47,25845.0,49.0768,49.1986,49.0487,49.1612,25845.0
2022-04-27 15:15:00,52.45,52.5,52.32,52.38,20127.0,49.1424,49.1893,49.0206,49.0768,20127.0
2022-04-27 15:20:00,52.38,52.41,52.28,52.34,27420.0,49.0768,49.1049,48.9831,49.0394,27420.0
2022-04-27 15:25:00,52.34,52.46,52.34,52.41,24660.0,49.0394,49.1518,49.0394,49.1049,24660.0
2022-04-27 15:30:00,52.41,52.45,52.34,52.38,53734.0,49.1049,49.1424,49.0394,49.0768,53734.0
2022-04-27 15:35:00,52.38,52.42,52.23,52.24,42728.0,49.0768,49.1143,48.9363,48.9457,42728.0
2022-04-27 15:40:00,52.24,52.34,52.19,52.28,84869.0,48.9457,49.0394,48.8988,48.9831,84869.0
2022-04-27 15:45:00,52.29,52.31,52.11,52.11,76240.0,48.9925,49.0112,48.8239,48.8239,76240.0
2022-04-27 15:50:00,52.12,52.12,52.0,52.08,112765.0,48.8332,48.8332,48.7208,48.7958,112765.0
2022-04-27 15:55:00,52.08,52.15,52.01,52.06,228425.0,48.7958,48.8613,48.7302,48.777,228425.0
2022-04-28 09:30:00,52.46,53.1,52.42,53.1,104857.0,49.1518,49.7514,49.1143,49.7514,104857.0
2022-04-28 09:35:00,53.1,53.3,52.97,53.21,60775.0,49.7514,49.9388,49.6296,49.8545,60775.0
2022-04-28 09:40:00,53.19,53.5,53.09,53.12,65142.0,49.8358,50.1262,49.7421,49.7702,65142.0
2022-04-28 09:45:00,53.11,53.2,52.36,52.4,81576.0,49.7608,49.8451,49.0581,49.0956,81576.0
2022-04-28 09:50:00,52.36,52.68,52.35,52.68,33770.0,49.0581,49.3579,49.0487,49.3579,33770.0
2022-04-28 09:55:00,52.67,52.67,52.52,52.62,33602.0,49.3485,49.3485,49.208,49.3017,33602.0
2022-04-28 10:00:00,52.67,52.67,52.41,52.45,53671.0,49.3485,49.3485,49.1049,49.1424,53671.0
2022-04-28 10:05:00,52.46,52.6,52.37,52.47,49954.0,49.1518,49.283,49.0675,49.1612,49954.0
2022-04-28 10:10:00,52.45,52.58,52.26,52.32,28094.0,49.1424,49.2642,48.9644,49.0206,28094.0
2022-04-28 10:15:00,52.3,52.49,52.25,52.48,58366.0,49.0019,49.1799,48.955,49.1705,58366.0
2022-04-28 10:20:00,52.47,52.48,52.31,52.39,34938.0,49.1612,49.1705,49.0112,49.0862,34938.0
2022-04-28 10:25:00,52.37,52.39,52.24,52.29,39685.0,49.0675,49.0862,48.9457,48.9925,39685.0
2022-04-28 10:30:00,52.28,52.33,52.15,52.16,29604.0,48.9831,49.03,48.8613,48.8707,29604.0
2022-04-28 10:35:00,52.15,52.33,52.15,52.27,21487.0,48.8613,49.03,48.8613,48.9738,21487.0
2022-04-28 10:40:00,52.26,52.3,52.16,52.22,30711.0,48.9644,49.0019,48.8707,48.9269,30711.0
2022-04-28 10:45:00,52.2,52.37,52.2,52.35,29327.0,48.9082,49.0675,48.9082,49.0487,29327.0
2022-04-28 10:50:00,52.36,52.48,52.29,52.47,31440.0,49.0581,49.1705,48.9925,49.1612,31440.0
2022-04-28 10:55:00,52.47,52.69,52.46,52.58,67406.0,49.1612,49.3673,49.1518,49.2642,67406.0
2022-04-28 11:00:00,52.56,52.77,52.52,52.67,36185.0,49.2455,49.4422,49.208,49.3485,36185.0
2022-04-28 11:05:00,52.66,52.99,52.63,52.92,65334.0,49.3392,49.6484,49.3111,49.5828,65334.0
2022-04-28 11:10:00,52.92,52.99,52.87,52.91,42498.0,49.5828,49.6484,49.5359,49.5734,42498.0
2022-04-28 11:15:00,52.92,53.11,52.82,53.09,46127.0,49.5828,49.7608,49.4891,49.7421,46127.0
2022-04-28 11:20:00,53.1,53.23,53.03,53.14,142781.0,49.7514,49.8732,49.6858,49.7889,142781.0
2022-04-28 11:25:00,53.13,53.43,53.13,53.4,55943.0,49.7795,50.0606,49.7795,50.0325,55943.0
2022-04-28 11:30:00,53.41,53.58,53.34,53.51,133129.0,50.0419,50.2012,49.9763,50.1356,133129.0
2022-04-28 11:35:00,53.52,53.52,53.32,53.4,117808.0,50.1449,50.1449,49.9576,50.0325,117808.0
2022-04-28 11:40:00,53.39,53.44,53.25,53.31,67871.0,50.0231,50.07,49.892,49.9482,67871.0
2022-04-28 11:45:00,53.33,53.41,53.29,53.39,56483.0,49.9669,50.0419,49.9294,50.0231,56483.0
2022-04-28 11:50:00,53.39,53.39,53.26,53.32,28768.0,50.0231,50.0231,49.9013,49.9576,28768.0
2022-04-28 11:55:00,53.31,53.32,53.17,53.22,21283.0,49.9482,49.9576,49.817,49.8639,21283.0
2022-04-28 12:00:00,53.21,53.23,53.05,53.18,50654.0,49.8545,49.8732,49.7046,49.8264,50654.0
2022-04-28 12:05:00,53.18,53.2,53.05,53.1,48556.0,49.8264,49.8451,49.7046,49.7514,48556.0
2022-04-28 12:10:00,53.12,53.19,53.07,53.17,18822.0,49.7702,49.8358,49.7233,49.817,18822.0
2022-04-28 12:15:00,53.18,53.34,53.16,53.29,22939.0,49.8264,49.9763,49.8076,49.9294,22939.0
2022-04-28 12:20:00,53.29,53.44,53.27,53.42,24313.0,49.9294,50.07,49.9107,50.0512,24313.0
2022-04-28 12:25:00,53.45,53.52,53.42,53.42,20285.0,50.0794,50.1449,50.0512,50.0512,20285.0
2022-04-28 12:30:00,53.43,53.56,53.37,53.56,25598.0,50.0606,50.1824,50.0044,50.1824,25598.0
2022-04-28 12:35:00,53.57,53.69,53.54,53.68,22118.0,50.1918,50.3042,50.1637,50.2949,22118.0
2022-04-28 12:40:00,53.68,53.73,53.68,53.71,24439.0,50.2949,50.3417,50.2949,50.323,24439.0
2022-04-28 12:45:00,53.72,53.92,53.72,53.84,25504.0,50.3323,50.5197,50.3323,50.4448,25504.0
2022-04-28 12:50:00,53.84,53.84,53.71,53.78,16387.0,50.4448,50.4448,50.323,50.3885,16387.0
2022-04-28 12:55:00,53.78,53.78,53.68,53.75,19330.0,50.3885,50.3885,50.2949,50.3604,19330.0
2022-04-28 13:00:00,53.76,53.81,53.68,53.76,20328.0,50.3698,50.4167,50.2949,50.3698,20328.0
2022-04-28 13:05:00,53.77,53.83,53.72,53.75,18642.0,50.3792,50.4354,50.3323,50.3604,18642.0
2022-04-28 13:10:00,53.77,53.9,53.77,53.85,33220.0,50.3792,50.501,50.3792,50.4541,33220.0
2022-04-28 13:15:00,53.85,53.86,53.74,53.8,21939.0,50.4541,50.4635,50.3511,50.4073,21939.0
2022-04-28 13:20:00,53.8,53.8,53.63,53.66,26206.0,50.4073,50.4073,50.248,50.2761,26206.0
2022-04-28 13:25:00,53.65,53.71,53.61,53.61,33765.0,50.2667,50.323,50.2293,50.2293,33765.0
2022-04-28 13:30:00,53.61,53.72,53.56,53.68,23631.0,50.2293,50.3323,50.1824,50.2949,23631.0
2022-04-28 13:35:00,53.69,53.8,53.67,53.79,17578.0,50.3042,50.4073,50.2855,50.3979,17578.0
2022-04-28 13:40:00,53.79,53.86,53.68,53.75,20718.0,50.3979,50.4635,50.2949,50.3604,20718.0
2022-04-28 13:45:00,53.75,53.75,53.5,53.73,81871.0,50.3604,50.3604,50.1262,50.3417,81871.0
2022-04-28 13:50:00,53.75,53.78,53.64,53.67,29896.0,50.3604,50.3885,50.2574,50.2855,29896.0
2022-04-28 13:55:00,53.67,53.84,53.67,53.81,28517.0,50.2855,50.4448,50.2855,50.4167,28517.0
2022-04-28 14:00:00,53.8,53.88,53.75,53.87,34338.0,50.4073,50.4822,50.3604,50.4729,34338.0
2022-04-28 14:05:00,53.87,53.89,53.81,53.84,28856.0,50.4729,50.4916,50.4167,50.4448,28856.0
2022-04-28 14:10:00,53.84,53.89,53.81,53.84,19130.0,50.4448,50.4916,50.4167,50.4448,19130.0
2022-04-28 14:15:00,53.84,53.91,53.84,53.89,44829.0,50.4448,50.5103,50.4448,50.4916,44829.0
2022-04-28 14:20:00,53.89,53.96,53.85,53.93,29374.0,50.4916,50.5572,50.4541,50.5291,29374.0
2022-04-28 14:25:00,53.92,53.93,53.84,53.86,22679.0,50.5197,50.5291,50.4448,50.4635,22679.0
2022-04-28 14:30:00,53.86,53.93,53.85,53.87,30745.0,50.4635,50.5291,50.4541,50.4729,30745.0
2022-04-28 14:35:00,53.87,53.9,53.85,53.87,37100.0,50.4729,50.501,50.4541,50.4729,37100.0
2022-04-28 14:40:00,53.87,53.93,53.82,53.91,40717.0,50.4729,50.5291,50.426,50.5103,40717.0
2022-04-28 14:45:00,53.9,53.94,53.88,53.94,29424.0,50.501,50.5385,50.4822,50.5385,29424.0
2022-04-28 14:50:00,53.94,53.96,53.81,53.84,49315.0,50.5385,50.5572,50.4167,50.4448,49315.0
2022-04-28 14:55:00,53.83,53.88,53.75,53.86,46026.0,50.4354,50.4822,50.3604,50.4635,46026.0
2022-04-28 15:00:00,53.85,54.02,53.84,53.91,50449.0,50.4541,50.6134,50.4448,50.5103,50449.0
2022-04-28 15:05:00,53.92,53.98,53.9,53.92,37290.0,50.5197,50.5759,50.501,50.5197,37290.0
2022-04-28 15:10:00,53.93,53.93,53.85,53.87,57172.0,50.5291,50.5291,50.4541,50.4729,57172.0
2022-04-28 15:15:00,53.87,53.96,53.83,53.92,37059.0,50.4729,50.5572,50.4354,50.5197,37059.0
2022-04-28 15:20:00,53.92,54.02,53.91,54.02,54429.0,50.5197,50.6134,50.5103,50.6134,54429.0
2022-04-28 15:25:00,54.02,54.05,53.95,53.95,63012.0,50.6134,50.6415,50.5478,50.5478,63012.0
2022-04-28 15:30:00,53.95,54.01,53.87,53.88,57395.0,50.5478,50.604,50.4729,50.4822,57395.0
2022-04-28 15:35:00,53.89,53.9,53.77,53.82,68089.0,50.4916,50.501,50.3792,50.426,68089.0
2022-04-28 15:40:00,53.82,53.87,53.63,53.63,90009.0,50.426,50.4729,50.248,50.248,90009.0
2022-04-28 15:45:00,53.64,53.72,53.47,53.58,163380.0,50.2574,50.3323,50.0981,50.2012,163380.0
2022-04-28 15:50:00,53.59,53.68,53.56,53.64,164794.0,50.2105,50.2949,50.1824,50.2574,164794.0
2022-04-28 15:55:00,53.63,53.77,53.54,53.77,360037.0,50.248,50.3792,50.1637,50.3792,360037.0
2022-04-29 09:30:00,51.54,53.14,51.52,53.03,373473.0,48.2898,49.7889,48.2711,49.6858,373473.0
2022-04-29 09:35:00,53.03,53.52,53.03,53.45,207264.0,49.6858,50.1449,49.6858,50.0794,207264.0
2022-04-29 09:40:00,53.42,53.78,53.3,53.46,185133.0,50.0512,50.3885,49.9388,50.0887,185133.0
2022-04-29 09:45:00,53.48,53.5,52.83,52.95,213715.0,50.1075,50.1262,49.4985,49.6109,213715.0
2022-04-29 09:50:00,52.98,53.23,52.93,53.11,153479.0,49.639,49.8732,49.5921,49.7608,153479.0
2022-04-29 09:55:00,53.11,53.54,53.08,53.39,125994.0,49.7608,50.1637,49.7327,50.0231,125994.0
2022-04-29 10:00:00,53.42,53.93,53.42,53.9,176679.0,50.0512,50.5291,50.0512,50.501,176679.0
2022-04-29 10:05:00,53.89,53.98,53.54,53.81,111023.0,50.4916,50.5759,50.1637,50.4167,111023.0
2022-04-29 10:10:00,53.8,53.91,53.68,53.78,69222.0,50.4073,50.5103,50.2949,50.3885,69222.0
2022-04-29 10:15:00,53.77,53.89,53.34,53.4,82568.0,50.3792,50.4916,49.9763,50.0325,82568.0
2022-04-29 10:20:00,53.39,53.42,52.9,53.0,107948.0,50.0231,50.0512,49.564,49.6577,107948.0
2022-04-29 10:25:00,53.0,53.1,52.91,52.95,46639.0,49.6577,49.7514,49.5734,49.6109,46639.0
2022-04-29 10:30:00,52.96,53.23,52.95,53.08,40553.0,49.6203,49.8732,49.6109,49.7327,40553.0
2022-04-29 10:35:00,53.08,53.11,52.84,53.0,53466.0,49.7327,49.7608,49.5078,49.6577,53466.0
2022-04-29 10:40:00,52.99,53.09,52.93,53.09,41602.0,49.6484,49.7421,49.5921,49.7421,41602.0
2022-04-29 10:45:00,53.08,53.16,52.96,53.16,52090.0,49.7327,49.8076,49.6203,49.8076,52090.0
2022-04-29 10:50:00,53.14,53.29,53.08,53.18,68055.0,49.7889,49.9294,49.7327,49.8264,68055.0
2022-04-29 10:55:00,53.18,53.34,53.16,53.29,58498.0,49.8264,49.9763,49.8076,49.9294,58498.0
2022-04-29 11:00:00,53.28,53.29,53.1,53.2,50382.0,49.9201,49.9294,49.7514,49.8451,50382.0
2022-04-29 11:05:00,53.19,53.32,53.04,53.11,36564.0,49.8358,49.9576,49.6952,49.7608,36564.0
2022-04-29 11:10:00,53.11,53.12,52.89,52.99,82997.0,49.7608,49.7702,49.5547,49.6484,82997.0
2022-04-29 11:15:00,52.99,53.14,52.95,53.12,60703.0,49.6484,49.7889,49.6109,49.7702,60703.0
2022-04-29 11:20:00,53.12,53.22,52.99,53.22,39765.0,49.7702,49.8639,49.6484,49.8639,39765.0
2022-04-29 11:25:00,53.23,53.24,53.1,53.16,27408.0,49.8732,49.8826,49.7514,49.8076,27408.0
2022-04-29 11:30:00,53.15,53.3,53.11,53.23,33850.0,49.7983,49.9388,49.7608,49.8732,33850.0
2022-04-29 11:35:00,53.22,53.34,53.22,53.25,26607.0,49.8639,49.9763,49.8639,49.892,26607.0
2022-04-29 11:40:00,53.23,53.4,53.23,53.39,24942.0,49.8732,50.0325,49.8732,50.0231,24942.0
2022-04-29 11:45:00,53.38,53.45,53.29,53.42,20486.0,50.0138,50.0794,49.9294,50.0512,20486.0
2022-04-29 11:50:00,53.4,53.42,53.3,53.34,14660.0,50.0325,50.0512,49.9388,49.9763,14660.0
2022-04-29 11:55:00,53.34,53.37,53.19,53.25,28061.0,49.9763,50.0044,49.8358,49.892,28061.0
2022-04-29 12:00:00,53.27,53.27,53.03,53.03,29353.0,49.9107,49.9107,49.6858,49.6858,29353.0
2022-04-29 12:05:00,53.03,53.07,52.96,52.97,27650.0,49.6858,49.7233,49.6203,49.6296,27650.0
2022-04-29 12:10:00,52.96,53.05,52.93,52.95,21563.0,49.6203,49.7046,49.5921,49.6109,21563.0
2022-04-29 12:15:00,52.94,52.94,52.85,52.87,40905.0,49.6015,49.6015,49.5172,49.5359,40905.0
2022-04-29 12:20:00,52.89,52.89,52.73,52.73,50371.0,49.5547,49.5547,49.4048,49.4048,50371.0
2022-04-29 12:25:00,52.73,52.8,52.67,52.7,52304.0,49.4048,49.4703,49.3485,49.3767,52304.0
2022-04-29 12:30:00,52.68,52.76,52.66,52.66,43661.0,49.3579,49.4329,49.3392,49.3392,43661.0
2022-04-29 12:35:00,52.67,52.67,52.54,52.57,50764.0,49.3485,49.3485,49.2267,49.2549,50764.0
2022-04-29 12:40:00,52.56,52.58,52.43,52.47,137650.0,49.2455,49.2642,49.1237,49.1612,137650.0
2022-04-29 12:45:00,52.47,52.56,52.41,52.47,76585.0,49.1612,49.2455,49.1049,49.1612,76585.0
2022-04-29 12:50:00,52.46,52.46,52.28,52.29,40926.0,49.1518,49.1518,48.9831,48.9925,40926.0
2022-04-29 12:55:00,52.3,52.51,52.3,52.43,40394.0,49.0019,49.1986,49.0019,49.1237,40394.0
2022-04-29 13:00:00,52.44,52.58,52.44,52.52,43110.0,49.133,49.2642,49.133,49.208,43110.0
2022-04-29 13:05:00,52.52,52.54,52.46,52.5,28392.0,49.208,49.2267,49.1518,49.1893,28392.0
2022-04-29 13:10:00,52.5,52.55,52.48,52.51,28686.0,49.1893,49.2361,49.1705,49.1986,28686.0
2022-04-29 13:15:00,52.53,52.63,52.52,52.6,29182.0,49.2174,49.3111,49.208,49.283,29182.0
2022-04-29 13:20:00,52.6,52.67,52.53,52.65,47851.0,49.283,49.3485,49.2174,49.3298,47851.0
2022-04-29 13:25:00,52.65,52.68,52.53,52.55,35357.0,49.3298,49.3579,49.2174,49.2361,35357.0
2022-04-29 13:30:00,52.55,52.68,52.55,52.64,31863.0,49.2361,49.3579,49.2361,49.3204,31863.0
2022-04-29 13:35:00,52.63,52.74,52.6,52.63,22120.0,49.3111,49.4141,49.283,49.3111,22120.0
2022-04-29 13:40:00,52.63,52.64,52.51,52.55,24543.0,49.3111,49.3204,49.1986,49.2361,24543.0
2022-04-29 13:45:00,52.54,52.56,52.48,52.49,23421.0,49.2267,49.2455,49.1705,49.1799,23421.0
2022-04-29 13:50:00,52.5,52.59,52.5,52.52,26233.0,49.1893,49.2736,49.1893,49.208,26233.0
2022-04-29 13:55:00,52.51,52.53,52.48,52.5,40349.0,49.1986,49.2174,49.1705,49.1893,40349.0
2022-04-29 14:00:00,52.49,52.52,52.46,52.5,44319.0,49.1799,49.208,49.1518,49.1893,44319.0
2022-04-29 14:05:00,52.5,52.53,52.47,52.48,30987.0,49.1893,49.2174,49.1612,49.1705,30987.0
2022-04-29 14:10:00,52.47,52.5,52.43,52.48,22864.0,49.1612,49.1893,49.1237,49.1705,22864.0
2022-04-29 14:15:00,52.49,52.57,52.42,52.43,29142.0,49.1799,49.2549,49.1143,49.1237,29142.0
2022-04-29 14:20:00,52.42,52.46,52.39,52.41,30484.0,49.1143,49.1518,49.0862,49.1049,30484.0
2022-04-29 14:25:00,52.41,52.44,52.34,52.35,35242.0,49.1049,49.133,49.0394,49.0487,35242.0
2022-04-29 14:30:00,52.34,52.42,52.32,52.42,27986.0,49.0394,49.1143,49.0206,49.1143,27986.0
2022-04-29 14:35:00,52.41,52.44,52.23,52.23,34028.0,49.1049,49.133,48.9363,48.9363,34028.0
2022-04-29 14:40:00,52.24,52.29,52.22,52.25,36780.0,48.9457,48.9925,48.9269,48.955,36780.0
2022-04-29 14:45:00,52.25,52.25,52.08,52.09,44094.0,48.955,48.955,48.7958,48.8051,44094.0
2022-04-29 14:50:00,52.08,52.16,52.04,52.12,39819.0,48.7958,48.8707,48.7583,48.8332,39819.0
2022-04-29 14:55:00,52.12,52.27,52.09,52.17,63068.0,48.8332,48.9738,48.8051,48.8801,63068.0
2022-04-29 15:00:00,52.17,52.18,52.07,52.14,45685.0,48.8801,48.8894,48.7864,48.852,45685.0
2022-04-29 15:05:00,52.14,52.15,52.02,52.02,48924.0,48.852,48.8613,48.7395,48.7395,48924.0
2022-04-29 15:10:00,52.03,52.05,51.93,51.95,47667.0,48.7489,48.7676,48.6552,48.6739,47667.0
2022-04-29 15:15:00,51.95,52.13,51.93,52.1,67790.0,48.6739,48.8426,48.6552,48.8145,67790.0
2022-04-29 15:20:00,52.12,52.2,52.01,52.17,46929.0,48.8332,48.9082,48.7302,48.8801,46929.0
2022-04-29 15:25:00,52.17,52.29,52.16,52.2,61828.0,48.8801,48.9925,48.8707,48.9082,61828.0
2022-04-29 15:30:00,52.19,52.28,52.1,52.24,96894.0,48.8988,48.9831,48.8145,48.9457,96894.0
2022-04-29 15:35:00,52.24,52.32,52.2,52.26,116494.0,48.9457,49.0206,48.9082,48.9644,116494.0
2022-04-29 15:40:00,52.25,52.34,52.11,52.16,110259.0,48.955,49.0394,48.8239,48.8707,110259.0
2022-04-29 15:45:00,52.15,52.17,51.94,51.97,109169.0,48.8613,48.8801,48.6646,48.6927,109169.0
2022-04-29 15:50:00,51.96,51.96,51.76,51.86,215410.0,48.6833,48.6833,48.4959,48.5896,215410.0
2022-04-29 15:55:00,51.85,51.95,51.84,51.93,409212.0,48.5803,48.6739,48.5709,48.6552,409212.0
2022-05-02 09:30:00,51.87,52.0,51.5,51.78,160672.0,48.599,48.7208,48.2523,48.5147,160672.0
2022-05-02 09:35:00,51.77,51.87,51.46,51.72,76775.0,48.5053,48.599,48.2148,48.4585,76775.0
2022-05-02 09:40:00,51.69,52.09,51.68,52.05,78581.0,48.4303,48.8051,48.421,48.7676,78581.0
2022-05-02 09:45:00,52.05,52.1,51.7,51.76,74149.0,48.7676,48.8145,48.4397,48.4959,74149.0
2022-05-02 09:50:00,51.74,52.33,51.68,52.32,76342.0,48.4772,49.03,48.421,49.0206,76342.0
2022-05-02 09:55:00,52.32,52.39,52.08,52.16,61850.0,49.0206,49.0862,48.7958,48.8707,61850.0
2022-05-02 10:00:00,52.16,52.4,52.11,52.31,68548.0,48.8707,49.0956,48.8239,49.0112,68548.0
2022-05-02 10:05:00,52.28,52.28,51.97,52.02,29589.0,48.9831,48.9831,48.6927,48.7395,29589.0
2022-05-02 10:10:00,51.96,52.02,51.82,51.91,57972.0,48.6833,48.7395,48.5521,48.6365,57972.0
2022-05-02 10:15:00,51.91,52.08,51.85,52.02,64429.0,48.6365,48.7958,48.5803,48.7395,64429.0
2022-05-02 10:20:00,52.0,52.35,51.98,52.29,39263.0,48.7208,49.0487,48.7021,48.9925,39263.0
2022-05-02 10:25:00,52.28,52.49,52.21,52.43,71704.0,48.9831,49.1799,48.9176,49.1237,71704.0
2022-05-02 10:30:00,52.42,52.54,52.41,52.42,94714.0,49.1143,49.2267,49.1049,49.1143,94714.0
2022-05-02 10:35:00,52.41,52.48,52.25,52.3,38086.0,49.1049,49.1705,48.955,49.0019,38086.0
2022-05-02 10:40:00,52.3,52.54,52.28,52.43,33861.0,49.0019,49.2267,48.9831,49.1237,33861.0
2022-05-02 10:45:00,52.41,52.44,52.28,52.43,57297.0,49.1049,49.133,48.9831,49.1237,57297.0
2022-05-02 10:50:00,52.45,52.46,52.19,52.2,52388.0,49.1424,49.1518,48.8988,48.9082,52388.0
2022-05-02 10:55:00,52.18,52.3,52.1,52.17,64955.0,48.8894,49.0019,48.8145,48.8801,64955.0
2022-05-02 11:00:00,52.17,52.17,51.96,51.96,25786.0,48.8801,48.8801,48.6833,48.6833,25786.0
2022-05-02 11:05:00,51.96,52.15,51.94,52.14,42240.0,48.6833,48.8613,48.6646,48.852,42240.0
2022-05-02 11:10:00,52.14,52.22,52.03,52.21,41545.0,48.852,48.9269,48.7489,48.9176,41545.0
2022-05-02 11:15:00,52.2,52.2,51.84,51.89,41712.0,48.9082,48.9082,48.5709,48.6177,41712.0
2022-05-02 11:20:00,51.88,52.03,51.86,52.02,27868.0,48.6084,48.7489,48.5896,48.7395,27868.0
2022-05-02 11:25:00,52.02,52.08,51.89,51.96,35478.0,48.7395,48.7958,48.6177,48.6833,35478.0
2022-05-02 11:30:00,51.95,52.07,51.84,52.01,50204.0,48.6739,48.7864,48.5709,48.7302,50204.0
2022-05-02 11:35:00,52.03,52.07,51.82,51.87,35713.0,48.7489,48.7864,48.5521,48.599,35713.0
2022-05-02 11:40:00,51.87,52.0,51.79,51.87,31233.0,48.599,48.7208,48.524,48.599,31233.0
2022-05-02 11:45:00,51.88,52.0,51.84,51.86,28928.0,48.6084,48.7208,48.5709,48.5896,28928.0
2022-05-02 11:50:00,51.85,52.01,51.84,51.94,33887.0,48.5803,48.7302,48.5709,48.6646,33887.0
2022-05-02 11:55:00,51.93,52.11,51.89,52.06,25654.0,48.6552,48.8239,48.6177,48.777,25654.0
2022-05-02 12:00:00,52.05,52.14,51.8,51.85,36487.0,48.7676,48.852,48.5334,48.5803,36487.0
2022-05-02 12:05:00,51.84,51.95,51.83,51.95,28630.0,48.5709,48.6739,48.5615,48.6739,28630.0
2022-05-02 12:10:00,51.94,52.02,51.92,51.94,52091.0,48.6646,48.7395,48.6458,48.6646,52091.0
2022-05-02 12:15:00,51.93,52.14,51.88,52.13,38925.0,48.6552,48.852,48.6084,48.8426,38925.0
2022-05-02 12:20:00,52.15,52.19,52.09,52.09,26424.0,48.8613,48.8988,48.8051,48.8051,26424.0
2022-05-02 12:25:00,52.12,52.14,52.03,52.13,34393.0,48.8332,48.852,48.7489,48.8426,34393.0
2022-05-02 12:30:00,52.14,52.25,52.1,52.18,44043.0,48.852,48.955,48.8145,48.8894,44043.0
2022-05-02 12:35:00,52.2,52.24,52.06,52.08,33604.0,48.9082,48.9457,48.777,48.7958,33604.0
2022-05-02 12:40:00,52.08,52.15,52.01,52.06,20167.0,48.7958,48.8613,48.7302,48.777,20167.0
2022-05-02 12:45:00,52.06,52.2,52.06,52.13,37996.0,48.777,48.9082,48.777,48.8426,37996.0
2022-05-02 12:50:00,52.12,52.16,52.07,52.08,17862.0,48.8332,48.8707,48.7864,48.7958,17862.0
2022-05-02 12:55:00,52.08,52.1,51.96,52.02,39227.0,48.7958,48.8145,48.6833,48.7395,39227.0
2022-05-02 13:00:00,52.03,52.11,51.89,51.91,48324.0,48.7489,48.8239,48.6177,48.6365,48324.0
2022-05-02 13:05:00,51.89,52.11,51.88,52.05,34121.0,48.6177,48.8239,48.6084,48.7676,34121.0
2022-05-02 13:10:00,52.02,52.17,52.02,52.17,27789.0,48.7395,48.8801,48.7395,48.8801,27789.0
2022-05-02 13:15:00,52.18,52.18,52.08,52.13,18795.0,48.8894,48.8894,48.7958,48.8426,18795.0
2022-05-02 13:20:00,52.13,52.13,52.03,52.07,29536.0,48.8426,48.8426,48.7489,48.7864,29536.0
2022-05-02 13:25:00,52.06,52.13,52.02,52.06,32724.0,48.777,48.8426,48.7395,48.777,32724.0
2022-05-02 13:30:00,52.06,52.15,52.03,52.07,24974.0,48.777,48.8613,48.7489,48.7864,24974.0
2022-05-02 13:35:00,52.07,52.08,51.94,51.96,37416.0,48.7864,48.7958,48.6646,48.6833,37416.0
2022-05-02 13:40:00,51.96,52.02,51.95,51.95,24429.0,48.6833,48.7395,48.6739,48.6739,24429.0
2022-05-02 13:45:00,51.95,51.97,51.85,51.85,21097.0,48.6739,48.6927,48.5803,48.5803,21097.0
2022-05-02 13:50:00,51.84,51.92,51.84,51.9,21121.0,48.5709,48.6458,48.5709,48.6271,21121.0
2022-05-02 13:55:00,51.92,52.02,51.91,51.97,69864.0,48.6458,48.7395,48.6365,48.6927,69864.0
2022-05-02 14:00:00,51.97,52.12,51.9,52.12,40869.0,48.6927,48.8332,48.6271,48.8332,40869.0
2022-05-02 14:05:00,52.11,52.12,51.97,51.99,62568.0,48.8239,48.8332,48.6927,48.7114,62568.0
2022-05-02 14:10:00,52.0,52.03,51.8,51.83,32398.0,48.7208,48.7489,48.5334,48.5615,32398.0
2022-05-02 14:15:00,51.83,51.83,51.74,51.75,28209.0,48.5615,48.5615,48.4772,48.4866,28209.0
2022-05-02 14:20:00,51.76,51.85,51.7,51.83,33031.0,48.4959,48.5803,48.4397,48.5615,33031.0
2022-05-02 14:25:00,51.82,51.84,51.77,51.83,28419.0,48.5521,48.5709,48.5053,48.5615,28419.0
2022-05-02 14:30:00,51.82,52.02,51.78,52.01,40818.0,48.5521,48.7395,48.5147,48.7302,40818.0
2022-05-02 14:35:00,51.99,52.0,51.9,51.94,37994.0,48.7114,48.7208,48.6271,48.6646,37994.0
2022-05-02 14:40:00,51.91,51.97,51.71,51.79,25092.0,48.6365,48.6927,48.4491,48.524,25092.0
2022-05-02 14:45:00,51.8,51.99,51.8,51.94,38379.0,48.5334,48.7114,48.5334,48.6646,38379.0
2022-05-02 14:50:00,51.94,52.03,51.87,51.97,41908.0,48.6646,48.7489,48.599,48.6927,41908.0
2022-05-02 14:55:00,51.97,52.0,51.87,51.93,31008.0,48.6927,48.7208,48.599,48.6552,31008.0
2022-05-02 15:00:00,51.93,52.17,51.92,52.12,41843.0,48.6552,48.8801,48.6458,48.8332,41843.0
2022-05-02 15:05:00,52.14,52.38,52.14,52.34,41614.0,48.852,49.0768,48.852,49.0394,41614.0
2022-05-02 15:10:00,52.34,52.54,52.34,52.51,42296.0,49.0394,49.2267,49.0394,49.1986,42296.0
2022-05-02 15:15:00,52.49,52.61,52.46,52.58,50782.0,49.1799,49.2923,49.1518,49.2642,50782.0
2022-05-02 15:20:00,52.61,52.78,52.6,52.78,50357.0,49.2923,49.4516,49.283,49.4516,50357.0
2022-05-02 15:25:00,52.76,52.84,52.71,52.78,61625.0,49.4329,49.5078,49.386,49.4516,61625.0
2022-05-02 15:30:00,52.78,52.97,52.77,52.93,102587.0,49.4516,49.6296,49.4422,49.5921,102587.0
2022-05-02 15:35:00,52.93,53.04,52.92,53.01,170757.0,49.5921,49.6952,49.5828,49.6671,170757.0
2022-05-02 15:40:00,53.01,53.13,52.94,52.97,133024.0,49.6671,49.7795,49.6015,49.6296,133024.0
2022-05-02 15:45:00,52.96,53.07,52.88,52.97,107794.0,49.6203,49.7233,49.5453,49.6296,107794.0
2022-05-02 15:50:00,52.98,53.14,52.97,53.06,162295.0,49.639,49.7889,49.6296,49.714,162295.0
2022-05-02 15:55:00,53.04,53.22,53.03,53.13,289273.0,49.6952,49.8639,49.6858,49.7795,289273.0
2022-05-03 09:30:00,53.28,53.74,53.02,53.72,104194.0,49.9201,50.3511,49.6765,50.3323,104194.0
2022-05-03 09:35:00,53.71,53.76,53.48,53.67,61584.0,50.323,50.3698,50.1075,50.2855,61584.0
2022-05-03 09:40:00,53.69,54.03,53.67,53.87,53098.0,50.3042,50.6228,50.2855,50.4729,53098.0
2022-05-03 09:45:00,53.84,53.86,53.49,53.83,46396.0,50.4448,50.4635,50.1168,50.4354,46396.0
2022-05-03 09:50:00,53.85,54.08,53.8,53.99,54744.0,50.4541,50.6696,50.4073,50.5853,54744.0
2022-05-03 09:55:00,53.97,54.15,53.76,54.15,166106.0,50.5666,50.7352,50.3698,50.7352,166106.0
2022-05-03 10:00:00,54.16,54.25,53.98,54.08,138353.0,50.7446,50.8289,50.5759,50.6696,138353.0
2022-05-03 10:05:00,54.08,54.09,53.82,53.87,60471.0,50.6696,50.679,50.426,50.4729,60471.0
2022-05-03 10:10:00,53.86,54.07,53.85,54.05,287827.0,50.4635,50.6603,50.4541,50.6415,287827.0
2022-05-03 10:15:00,54.05,54.1,53.84,54.05,48031.0,50.6415,50.6884,50.4448,50.6415,48031.0
2022-05-03 10:20:00,54.04,54.04,53.86,53.9,63116.0,50.6321,50.6321,50.4635,50.501,63116.0
2022-05-03 10:25:00,53.91,54.0,53.86,53.95,61752.0,50.5103,50.5947,50.4635,50.5478,61752.0
2022-05-03 10:30:00,53.95,54.01,53.82,53.97,62465.0,50.5478,50.604,50.426,50.5666,62465.0
2022-05-03 10:35:00,53.98,54.01,53.83,53.85,52605.0,50.5759,50.604,50.4354,50.4541,52605.0
2022-05-03 10:40:00,53.85,53.85,53.58,53.62,47436.0,50.4541,50.4541,50.2012,50.2386,47436.0
2022-05-03 10:45:00,53.61,53.64,53.47,53.62,60298.0,50.2293,50.2574,50.0981,50.2386,60298.0
2022-05-03 10:50:00,53.62,53.77,53.6,53.76,39619.0,50.2386,50.3792,50.2199,50.3698,39619.0
2022-05-03 10:55:00,53.76,53.85,53.71,53.76,52776.0,50.3698,50.4541,50.323,50.3698,52776.0
2022-05-03 11:00:00,53.75,53.88,53.72,53.84,62156.0,50.3604,50.4822,50.3323,50.4448,62156.0
2022-05-03 11:05:00,53.85,54.0,53.82,53.96,189800.0,50.4541,50.5947,50.426,50.5572,189800.0
2022-05-03 11:10:00,53.96,53.96,53.82,53.9,51517.0,50.5572,50.5572,50.426,50.501,51517.0
2022-05-03 11:15:00,53.91,53.94,53.76,53.91,40623.0,50.5103,50.5385,50.3698,50.5103,40623.0
2022-05-03 11:20:00,53.92,53.96,53.9,53.95,100725.0,50.5197,50.5572,50.501,50.5478,100725.0
2022-05-03 11:25:00,53.94,53.96,53.79,53.85,48697.0,50.5385,50.5572,50.3979,50.4541,48697.0
2022-05-03 11:30:00,53.87,53.93,53.86,53.88,42197.0,50.4729,50.5291,50.4635,50.4822,42197.0
2022-05-03 11:35:00,53.89,53.89,53.72,53.74,28309.0,50.4916,50.4916,50.3323,50.3511,28309.0
2022-05-03 11:40:00,53.74,53.88,53.73,53.84,41896.0,50.3511,50.4822,50.3417,50.4448,41896.0
2022-05-03 11:45:00,53.84,53.89,53.74,53.85,25461.0,50.4448,50.4916,50.3511,50.4541,25461.0
2022-05-03 11:50:00,53.86,53.92,53.77,53.78,51866.0,50.4635,50.5197,50.3792,50.3885,51866.0
2022-05-03 11:55:00,53.76,53.82,53.72,53.8,33116.0,50.3698,50.426,50.3323,50.4073,33116.0
2022-05-03 12:00:00,53.79,53.92,53.76,53.85,94977.0,50.3979,50.5197,50.3698,50.4541,94977.0
2022-05-03 12:05:00,53.85,53.86,53.6,53.68,39765.0,50.4541,50.4635,50.2199,50.2949,39765.0
2022-05-03 12:10:00,53.67,53.82,53.67,53.76,36536.0,50.2855,50.426,50.2855,50.3698,36536.0
2022-05-03 12:15:00,53.77,53.81,53.74,53.8,26239.0,50.3792,50.4167,50.3511,50.4073,26239.0
2022-05-03 12:20:00,53.8,53.85,53.78,53.83,27226.0,50.4073,50.4541,50.3885,50.4354,27226.0
2022-05-03 12:25:00,53.83,53.86,53.72,53.72,64442.0,50.4354,50.4635,50.3323,50.3323,64442.0
2022-05-03 12:30:00,53.71,53.72,53.6,53.71,45548.0,50.323,50.3323,50.2199,50.323,45548.0
2022-05-03 12:35:00,53.72,53.84,53.69,53.82,26380.0,50.3323,50.4448,50.3042,50.426,26380.0
2022-05-03 12:40:00,53.81,53.9,53.8,53.86,44031.0,50.4167,50.501,50.4073,50.4635,44031.0
2022-05-03 12:45:00,53.85,53.88,53.77,53.8,82048.0,50.4541,50.4822,50.3792,50.4073,82048.0
2022-05-03 12:50:00,53.8,53.86,53.79,53.83,47746.0,50.4073,50.4635,50.3979,50.4354,47746.0
2022-05-03 12:55:00,53.82,53.86,53.77,53.82,39859.0,50.426,50.4635,50.3792,50.426,39859.0
2022-05-03 13:00:00,53.83,53.94,53.76,53.79,134326.0,50.4354,50.5385,50.3698,50.3979,134326.0
2022-05-03 13:05:00,53.79,53.81,53.74,53.78,24141.0,50.3979,50.4167,50.3511,50.3885,24141.0
2022-05-03 13:10:00,53.77,53.87,53.76,53.83,46754.0,50.3792,50.4729,50.3698,50.4354,46754.0
2022-05-03 13:15:00,53.85,53.94,53.85,53.93,38002.0,50.4541,50.5385,50.4541,50.5291,38002.0
2022-05-03 13:20:00,53.94,53.94,53.76,53.82,42098.0,50.5385,50.5385,50.3698,50.426,42098.0
2022-05-03 13:25:00,53.81,53.89,53.81,53.88,21437.0,50.4167,50.4916,50.4167,50.4822,21437.0
2022-05-03 13:30:00,53.89,53.94,53.86,53.91,37241.0,50.4916,50.5385,50.4635,50.5103,37241.0
2022-05-03 13:35:00,53.91,53.98,53.9,53.94,27898.0,50.5103,50.5759,50.501,50.5385,27898.0
2022-05-03 13:40:00,53.93,53.95,53.85,53.95,214168.0,50.5291,50.5478,50.4541,50.5478,214168.0
2022-05-03 13:45:00,53.95,54.01,53.84,53.88,207436.0,50.5478,50.604,50.4448,50.4822,207436.0
2022-05-03 13:50:00,53.88,53.91,53.81,53.85,49152.0,50.4822,50.5103,50.4167,50.4541,49152.0
2022-05-03 13:55:00,53.86,53.87,53.8,53.84,33951.0,50.4635,50.4729,50.4073,50.4448,33951.0
2022-05-03 14:00:00,53.84,53.84,53.64,53.67,56543.0,50.4448,50.4448,50.2574,50.2855,56543.0
2022-05-03 14:05:00,53.67,53.67,53.52,53.56,43438.0,50.2855,50.2855,50.1449,50.1824,43438.0
2022-05-03 14:10:00,53.55,53.55,53.37,53.39,47005.0,50.1731,50.1731,50.0044,50.0231,47005.0
2022-05-03 14:15:00,53.39,53.41,53.3,53.36,31105.0,50.0231,50.0419,49.9388,49.995,31105.0
2022-05-03 14:20:00,53.35,53.36,53.25,53.28,25243.0,49.9857,49.995,49.892,49.9201,25243.0
2022-05-03 14:25:00,53.28,53.39,53.28,53.33,29437.0,49.9201,50.0231,49.9201,49.9669,29437.0
2022-05-03 14:30:00,53.35,53.51,53.34,53.51,24128.0,49.9857,50.1356,49.9763,50.1356,24128.0
2022-05-03 14:35:00,53.5,53.57,53.41,53.43,25036.0,50.1262,50.1918,50.0419,50.0606,25036.0
2022-05-03 14:40:00,53.41,53.53,53.26,53.48,34945.0,50.0419,50.1543,49.9013,50.1075,34945.0
2022-05-03 14:45:00,53.47,53.52,53.4,53.48,28366.0,50.0981,50.1449,50.0325,50.1075,28366.0
2022-05-03 14:50:00,53.48,53.58,53.42,53.5,43810.0,50.1075,50.2012,50.0512,50.1262,43810.0
2022-05-03 14:55:00,53.52,53.68,53.45,53.66,63953.0,50.1449,50.2949,50.0794,50.2761,63953.0
2022-05-03 15:00:00,53.67,53.74,53.57,53.58,60753.0,50.2855,50.3511,50.1918,50.2012,60753.0
2022-05-03 15:05:00,53.59,53.83,53.58,53.72,146610.0,50.2105,50.4354,50.2012,50.3323,146610.0
2022-05-03 15:10:00,53.73,53.82,53.71,53.8,41435.0,50.3417,50.426,50.323,50.4073,41435.0
2022-05-03 15:15:00,53.8,53.81,53.64,53.66,34589.0,50.4073,50.4167,50.2574,50.2761,34589.0
2022-05-03 15:20:00,53.66,53.78,53.58,53.63,41450.0,50.2761,50.3885,50.2012,50.248,41450.0
2022-05-03 15:25:00,53.63,53.68,53.55,53.6,59092.0,50.248,50.2949,50.1731,50.2199,59092.0
2022-05-03 15:30:00,53.6,53.71,53.56,53.66,93534.0,50.2199,50.323,50.1824,50.2761,93534.0
2022-05-03 15:35:00,53.66,53.67,53.51,53.59,245119.0,50.2761,50.2855,50.1356,50.2105,245119.0
2022-05-03 15:40:00,53.58,53.58,53.39,53.47,116184.0,50.2012,50.2012,50.0231,50.0981,116184.0
2022-05-03 15:45:00,53.47,53.57,53.4,53.4,97856.0,50.0981,50.1918,50.0325,50.0325,97856.0
2022-05-03 15:50:00,53.4,53.59,53.35,53.56,200113.0,50.0325,50.2105,49.9857,50.1824,200113.0
2022-05-03 15:55:00,53.57,53.59,53.43,53.46,476197.0,50.1918,50.2105,50.0606,50.0887,476197.0
2022-05-04 09:30:00,53.48,53.75,53.07,53.47,84814.0,50.1075,50.3604,49.7233,50.0981,84814.0
2022-05-04 09:35:00,53.45,53.53,53.27,53.47,61981.0,50.0794,50.1543,49.9107,50.0981,61981.0
2022-05-04 09:40:00,53.47,53.64,53.46,53.57,32661.0,50.0981,50.2574,50.0887,50.1918,32661.0
2022-05-04 09:45:00,53.59,53.72,53.42,53.72,67522.0,50.2105,50.3323,50.0512,50.3323,67522.0
2022-05-04 09:50:00,53.72,53.73,53.54,53.6,55531.0,50.3323,50.3417,50.1637,50.2199,55531.0
2022-05-04 09:55:00,53.61,53.65,53.43,53.45,27460.0,50.2293,50.2667,50.0606,50.0794,27460.0
2022-05-04 10:00:00,53.45,53.56,53.35,53.36,49994.0,50.0794,50.1824,49.9857,49.995,49994.0
2022-05-04 10:05:00,53.36,53.45,53.19,53.32,39322.0,49.995,50.0794,49.8358,49.9576,39322.0
2022-05-04 10:10:00,53.31,53.43,53.25,53.37,44524.0,49.9482,50.0606,49.892,50.0044,44524.0
2022-05-04 10:15:00,53.35,53.46,53.17,53.45,42511.0,49.9857,50.0887,49.817,50.0794,42511.0
2022-05-04 10:20:00,53.45,53.47,53.35,53.36,44892.0,50.0794,50.0981,49.9857,49.995,44892.0
2022-05-04 10:25:00,53.34,53.45,53.31,53.34,38166.0,49.9763,50.0794,49.9482,49.9763,38166.0
2022-05-04 10:30:00,53.35,53.39,53.24,53.29,59820.0,49.9857,50.0231,49.8826,49.9294,59820.0
2022-05-04 10:35:00,53.3,53.38,53.21,53.29,35243.0,49.9388,50.0138,49.8545,49.9294,35243.0
2022-05-04 10:40:00,53.28,53.36,53.25,53.27,23493.0,49.9201,49.995,49.892,49.9107,23493.0
2022-05-04 10:45:00,53.27,53.38,53.23,53.35,32737.0,49.9107,50.0138,49.8732,49.9857,32737.0
2022-05-04 10:50:00,53.35,53.36,53.12,53.15,39870.0,49.9857,49.995,49.7702,49.7983,39870.0
2022-05-04 10:55:00,53.14,53.18,53.07,53.15,27095.0,49.7889,49.8264,49.7233,49.7983,27095.0
2022-05-04 11:00:00,53.14,53.19,53.06,53.09,33208.0,49.7889,49.8358,49.714,49.7421,33208.0
2022-05-04 11:05:00,53.08,53.1,52.96,53.0,37913.0,49.7327,49.7514,49.6203,49.6577,37913.0
2022-05-04 11:10:00,53.0,53.02,52.8,52.8,52888.0,49.6577,49.6765,49.4703,49.4703,52888.0
2022-05-04 11:15:00,52.82,53.11,52.77,53.04,128090.0,49.4891,49.7608,49.4422,49.6952,128090.0
2022-05-04 11:20:00,53.04,53.11,52.93,52.95,48859.0,49.6952,49.7608,49.5921,49.6109,48859.0
2022-05-04 11:25:00,52.94,53.03,52.88,52.98,30998.0,49.6015,49.6858,49.5453,49.639,30998.0
2022-05-04 11:30:00,52.97,52.99,52.79,52.85,25702.0,49.6296,49.6484,49.461,49.5172,25702.0
2022-05-04 11:35:00,52.86,52.89,52.8,52.83,18447.0,49.5266,49.5547,49.4703,49.4985,18447.0
2022-05-04 11:40:00,52.82,52.89,52.79,52.89,22559.0,49.4891,49.5547,49.461,49.5547,22559.0
2022-05-04 11:45:00,52.88,53.04,52.84,53.0,86496.0,49.5453,49.6952,49.5078,49.6577,86496.0
2022-05-04 11:50:00,53.0,53.07,52.97,53.07,22529.0,49.6577,49.7233,49.6296,49.7233,22529.0
2022-05-04 11:55:00,53.06,53.07,52.97,53.03,20696.0,49.714,49.7233,49.6296,49.6858,20696.0
2022-05-04 12:00:00,53.03,53.1,53.01,53.09,28344.0,49.6858,49.7514,49.6671,49.7421,28344.0
2022-05-04 12:05:00,53.09,53.13,53.02,53.04,45159.0,49.7421,49.7795,49.6765,49.6952,45159.0
2022-05-04 12:10:00,53.04,53.04,52.96,53.0,57211.0,49.6952,49.6952,49.6203,49.6577,57211.0
2022-05-04 12:15:00,53.0,53.07,52.94,53.02,30745.0,49.6577,49.7233,49.6015,49.6765,30745.0
2022-05-04 12:20:00,53.01,53.21,53.01,53.17,107534.0,49.6671,49.8545,49.6671,49.817,107534.0
2022-05-04 12:25:00,53.16,53.37,53.16,53.28,58909.0,49.8076,50.0044,49.8076,49.9201,58909.0
2022-05-04 12:30:00,53.28,53.32,53.2,53.23,33592.0,49.9201,49.9576,49.8451,49.8732,33592.0
2022-05-04 12:35:00,53.23,53.25,53.14,53.19,38586.0,49.8732,49.892,49.7889,49.8358,38586.0
2022-05-04 12:40:00,53.19,53.19,53.05,53.09,30314.0,49.8358,49.8358,49.7046,49.7421,30314.0
2022-05-04 12:45:00,53.1,53.11,53.01,53.07,27490.0,49.7514,49.7608,49.6671,49.7233,27490.0
2022-05-04 12:50:00,53.03,53.07,52.99,53.05,24990.0,49.6858,49.7233,49.6484,49.7046,24990.0
2022-05-04 12:55:00,53.05,53.14,53.0,53.12,27088.0,49.7046,49.7889,49.6577,49.7702,27088.0
2022-05-04 13:00:00,53.13,53.24,53.1,53.2,24798.0,49.7795,49.8826,49.7514,49.8451,24798.0
2022-05-04 13:05:00,53.2,53.2,53.04,53.05,24594.0,49.8451,49.8451,49.6952,49.7046,24594.0
2022-05-04 13:10:00,53.05,53.05,52.96,52.98,28920.0,49.7046,49.7046,49.6203,49.639,28920.0
2022-05-04 13:15:00,52.98,53.04,52.95,52.99,24690.0,49.639,49.6952,49.6109,49.6484,24690.0
2022-05-04 13:20:00,53.0,53.08,52.95,52.98,19286.0,49.6577,49.7327,49.6109,49.639,19286.0
2022-05-04 13:25:00,52.98,52.99,52.92,52.93,23824.0,49.639,49.6484,49.5828,49.5921,23824.0
2022-05-04 13:30:00,52.93,52.98,52.89,52.97,28782.0,49.5921,49.639,49.5547,49.6296,28782.0
2022-05-04 13:35:00,52.97,52.99,52.84,52.88,33090.0,49.6296,49.6484,49.5078,49.5453,33090.0
2022-05-04 13:40:00,52.88,52.88,52.82,52.88,32968.0,49.5453,49.5453,49.4891,49.5453,32968.0
2022-05-04 13:45:00,52.89,52.95,52.85,52.89,38343.0,49.5547,49.6109,49.5172,49.5547,38343.0
2022-05-04 13:50:00,52.88,52.91,52.86,52.9,26191.0,49.5453,49.5734,49.5266,49.564,26191.0
2022-05-04 13:55:00,52.91,53.08,52.87,53.08,41629.0,49.5734,49.7327,49.5359,49.7327,41629.0
2022-05-04 14:00:00,53.09,53.31,52.86,53.07,57889.0,49.7421,49.9482,49.5266,49.7233,57889.0
2022-05-04 14:05:00,53.09,53.23,52.7,52.88,33342.0,49.7421,49.8732,49.3767,49.5453,33342.0
2022-05-04 14:10:00,52.91,53.01,52.8,52.89,60526.0,49.5734,49.6671,49.4703,49.5547,60526.0
2022-05-04 14:15:00,52.91,52.93,52.76,52.79,39188.0,49.5734,49.5921,49.4329,49.461,39188.0
2022-05-04 14:20:00,52.78,52.89,52.6,52.87,35250.0,49.4516,49.5547,49.283,49.5359,35250.0
2022-05-04 14:25:00,52.85,53.09,52.8,53.03,130704.0,49.5172,49.7421,49.4703,49.6858,130704.0
2022-05-04 14:30:00,53.03,53.1,52.39,52.42,78868.0,49.6858,49.7514,49.0862,49.1143,78868.0
2022-05-04 14:35:00,52.41,52.69,52.31,52.55,105298.0,49.1049,49.3673,49.0112,49.2361,105298.0
2022-05-04 14:40:00,52.51,53.07,52.44,53.05,122002.0,49.1986,49.7233,49.133,49.7046,122002.0
2022-05-04 14:45:00,53.06,53.44,53.06,53.4,93728.0,49.714,50.07,49.714,50.0325,93728.0
2022-05-04 14:50:00,53.4,53.47,53.32,53.46,163671.0,50.0325,50.0981,49.9576,50.0887,163671.0
2022-05-04 14:55:00,53.44,53.47,53.26,53.35,174908.0,50.07,50.0981,49.9013,49.9857,174908.0
2022-05-04 15:00:00,53.36,53.48,53.22,53.23,163035.0,49.995,50.1075,49.8639,49.8732,163035.0
2022-05-04 15:05:00,53.25,53.45,53.22,53.39,125174.0,49.892,50.0794,49.8639,50.0231,125174.0
2022-05-04 15:10:00,53.38,53.61,53.38,53.59,128599.0,50.0138,50.2293,50.0138,50.2105,128599.0
2022-05-04 15:15:00,53.61,53.63,53.47,53.48,114703.0,50.2293,50.248,50.0981,50.1075,114703.0
2022-05-04 15:20:00,53.48,53.65,53.47,53.56,138388.0,50.1075,50.2667,50.0981,50.1824,138388.0
2022-05-04 15:25:00,53.56,53.76,53.55,53.72,132475.0,50.1824,50.3698,50.1731,50.3323,132475.0
2022-05-04 15:30:00,53.71,54.0,53.66,53.97,161173.0,50.323,50.5947,50.2761,50.5666,161173.0
2022-05-04 15:35:00,53.97,54.06,53.89,54.05,139022.0,50.5666,50.6509,50.4916,50.6415,139022.0
2022-05-04 15:40:00,54.05,54.22,54.01,54.19,163590.0,50.6415,50.8008,50.604,50.7727,163590.0
2022-05-04 15:45:00,54.18,54.28,54.08,54.27,166288.0,50.7633,50.857,50.6696,50.8476,166288.0
2022-05-04 15:50:00,54.27,54.36,54.24,54.27,189362.0,50.8476,50.932,50.8195,50.8476,189362.0
2022-05-04 15:55:00,54.26,54.49,54.26,54.42,487165.0,50.8383,51.0538,50.8383,50.9882,487165.0
2022-05-05 09:30:00,51.22,51.83,50.71,51.35,1201496.0,47.99,48.5615,47.5121,48.1118,1201496.0
2022-05-05 09:35:00,51.31,51.55,50.71,50.81,876092.0,48.0743,48.2992,47.5121,47.6058,876092.0
2022-05-05 09:40:00,50.81,50.94,50.55,50.63,531826.0,47.6058,47.7276,47.3622,47.4372,531826.0
2022-05-05 09:45:00,50.65,50.82,50.4,50.59,318244.0,47.4559,47.6152,47.2217,47.3997,318244.0
2022-05-05 09:50:00,50.59,50.87,50.3,50.48,582420.0,47.3997,47.6621,47.128,47.2966,582420.0
2022-05-05 09:55:00,50.48,50.85,50.35,50.77,319842.0,47.2966,47.6433,47.1748,47.5684,319842.0
2022-05-05 10:00:00,50.81,50.82,50.41,50.61,242075.0,47.6058,47.6152,47.2311,47.4185,242075.0
2022-05-05 10:05:00,50.62,50.78,50.47,50.67,158712.0,47.4278,47.5777,47.2873,47.4747,158712.0
2022-05-05 10:10:00,50.67,50.75,50.42,50.71,210759.0,47.4747,47.5496,47.2404,47.5121,210759.0
2022-05-05 10:15:00,50.69,50.94,50.6,50.67,203694.0,47.4934,47.7276,47.4091,47.4747,203694.0
2022-05-05 10:20:00,50.68,50.74,50.43,50.5,138608.0,47.484,47.5403,47.2498,47.3154,138608.0
2022-05-05 10:25:00,50.48,50.52,50.31,50.34,179980.0,47.2966,47.3341,47.1374,47.1655,179980.0
2022-05-05 10:30:00,50.33,50.4,49.97,50.02,413770.0,47.1561,47.2217,46.8188,46.8657,413770.0
2022-05-05 10:35:00,50.01,50.08,49.77,49.87,214257.0,46.8563,46.9219,46.6314,46.7251,214257.0
2022-05-05 10:40:00,49.86,49.94,49.66,49.66,239413.0,46.7157,46.7907,46.5284,46.5284,239413.0
2022-05-05 10:45:00,49.67,49.86,49.49,49.63,278040.0,46.5377,46.7157,46.3691,46.5003,278040.0
2022-05-05 10:50:00,49.62,49.64,49.27,49.47,168058.0,46.4909,46.5096,46.163,46.3503,168058.0
2022-05-05 10:55:00,49.47,50.03,49.46,50.02,205029.0,46.3503,46.875,46.341,46.8657,205029.0
2022-05-05 11:00:00,50.02,50.02,49.51,49.56,119628.0,46.8657,46.8657,46.3878,46.4347,119628.0
2022-05-05 11:05:00,49.56,49.65,49.27,49.33,155430.0,46.4347,46.519,46.163,46.2192,155430.0
2022-05-05 11:10:00,49.35,49.57,49.22,49.57,139745.0,46.2379,46.444,46.1161,46.444,139745.0
2022-05-05 11:15:00,49.56,49.57,49.2,49.38,109454.0,46.4347,46.444,46.0974,46.266,109454.0
2022-05-05 11:20:00,49.39,49.42,49.21,49.25,104059.0,46.2754,46.3035,46.1067,46.1442,104059.0
2022-05-05 11:25:00,49.23,49.39,49.16,49.31,97358.0,46.1255,46.2754,46.0599,46.2004,97358.0
2022-05-05 11:30:00,49.3,49.48,49.2,49.36,99030.0,46.1911,46.3597,46.0974,46.2473,99030.0
2022-05-05 11:35:00,49.35,49.46,49.25,49.31,85972.0,46.2379,46.341,46.1442,46.2004,85972.0
2022-05-05 11:40:00,49.36,49.38,49.25,49.34,59338.0,46.2473,46.266,46.1442,46.2285,59338.0
2022-05-05 11:45:00,49.36,49.37,49.01,49.02,202976.0,46.2473,46.2566,45.9193,45.9287,202976.0
2022-05-05 11:50:00,49.04,49.1,48.8,48.82,167720.0,45.9475,46.0037,45.7226,45.7413,167720.0
2022-05-05 11:55:00,48.82,48.99,48.77,48.79,122374.0,45.7413,45.9006,45.6945,45.7132,122374.0
2022-05-05 12:00:00,48.78,48.81,48.58,48.6,217434.0,45.7039,45.732,45.5165,45.5352,217434.0
2022-05-05 12:05:00,48.6,48.85,48.56,48.84,117825.0,45.5352,45.7694,45.4977,45.7601,117825.0
2022-05-05 12:10:00,48.84,48.93,48.68,48.77,72943.0,45.7601,45.8444,45.6102,45.6945,72943.0
2022-05-05 12:15:00,48.76,48.76,48.54,48.64,63778.0,45.6851,45.6851,45.479,45.5727,63778.0
2022-05-05 12:20:00,48.64,48.68,48.25,48.26,108966.0,45.5727,45.6102,45.2073,45.2166,108966.0
2022-05-05 12:25:00,48.26,48.67,48.25,48.53,176704.0,45.2166,45.6008,45.2073,45.4696,176704.0
2022-05-05 12:30:00,48.53,48.62,48.22,48.26,150942.0,45.4696,45.5539,45.1792,45.2166,150942.0
2022-05-05 12:35:00,48.25,48.26,47.84,47.96,165212.0,45.2073,45.2166,44.8231,44.9356,165212.0
2022-05-05 12:40:00,47.95,48.03,47.29,47.98,195080.0,44.9262,45.0012,44.3078,44.9543,195080.0
2022-05-05 12:45:00,47.99,48.29,47.98,48.12,83560.0,44.9637,45.2448,44.9543,45.0855,83560.0
2022-05-05 12:50:00,48.13,48.31,48.02,48.11,88940.0,45.0948,45.2635,44.9918,45.0761,88940.0
2022-05-05 12:55:00,48.13,48.21,48.03,48.19,93944.0,45.0948,45.1698,45.0012,45.1511,93944.0
2022-05-05 13:00:00,48.21,48.65,48.21,48.53,120629.0,45.1698,45.5821,45.1698,45.4696,120629.0
2022-05-05 13:05:00,48.52,48.69,48.45,48.66,152489.0,45.4603,45.6195,45.3947,45.5914,152489.0
2022-05-05 13:10:00,48.66,48.68,48.52,48.56,70461.0,45.5914,45.6102,45.4603,45.4977,70461.0
2022-05-05 13:15:00,48.55,48.88,48.38,48.85,100943.0,45.4884,45.7975,45.3291,45.7694,100943.0
2022-05-05 13:20:00,48.83,49.0,48.79,48.97,97783.0,45.7507,45.91,45.7132,45.8819,97783.0
2022-05-05 13:25:00,48.97,48.98,48.47,48.53,109402.0,45.8819,45.8912,45.4134,45.4696,109402.0
2022-05-05 13:30:00,48.52,48.62,48.35,48.41,84720.0,45.4603,45.5539,45.301,45.3572,84720.0
2022-05-05 13:35:00,48.41,48.83,48.39,48.58,95182.0,45.3572,45.7507,45.3384,45.5165,95182.0
2022-05-05 13:40:00,48.57,48.77,48.48,48.67,64806.0,45.5071,45.6945,45.4228,45.6008,64806.0
2022-05-05 13:45:00,48.66,48.77,48.42,48.42,65605.0,45.5914,45.6945,45.3666,45.3666,65605.0
2022-05-05 13:50:00,48.42,48.45,48.27,48.39,131203.0,45.3666,45.3947,45.226,45.3384,131203.0
2022-05-05 13:55:00,48.37,48.72,48.34,48.6,76114.0,45.3197,45.6476,45.2916,45.5352,76114.0
2022-05-05 14:00:00,48.6,48.72,48.29,48.3,94907.0,45.5352,45.6476,45.2448,45.2541,94907.0
2022-05-05 14:05:00,48.3,48.55,48.26,48.39,81978.0,45.2541,45.4884,45.2166,45.3384,81978.0
2022-05-05 14:10:00,48.39,48.43,48.18,48.28,64533.0,45.3384,45.3759,45.1417,45.2354,64533.0
2022-05-05 14:15:00,48.28,48.51,48.13,48.51,61929.0,45.2354,45.4509,45.0948,45.4509,61929.0
2022-05-05 14:20:00,48.51,48.56,48.31,48.33,78123.0,45.4509,45.4977,45.2635,45.2822,78123.0
2022-05-05 14:25:00,48.32,48.42,48.23,48.26,65925.0,45.2729,45.3666,45.1885,45.2166,65925.0
2022-05-05 14:30:00,48.27,48.29,48.08,48.18,69180.0,45.226,45.2448,45.048,45.1417,69180.0
2022-05-05 14:35:00,48.17,48.24,48.12,48.24,58298.0,45.1323,45.1979,45.0855,45.1979,58298.0
2022-05-05 14:40:00,48.24,48.32,48.11,48.12,81282.0,45.1979,45.2729,45.0761,45.0855,81282.0
2022-05-05 14:45:00,48.13,48.31,48.1,48.25,49834.0,45.0948,45.2635,45.0667,45.2073,49834.0
2022-05-05 14:50:00,48.25,48.44,48.24,48.31,78918.0,45.2073,45.3853,45.1979,45.2635,78918.0
2022-05-05 14:55:00,48.31,48.31,48.15,48.22,81281.0,45.2635,45.2635,45.1136,45.1792,81281.0
2022-05-05 15:00:00,48.23,48.27,48.03,48.04,121108.0,45.1885,45.226,45.0012,45.0105,121108.0
2022-05-05 15:05:00,48.04,48.08,47.94,47.98,113591.0,45.0105,45.048,44.9168,44.9543,113591.0
2022-05-05 15:10:00,47.99,48.01,47.65,47.65,111585.0,44.9637,44.9824,44.6451,44.6451,111585.0
2022-05-05 15:15:00,47.66,47.7,47.41,47.58,219231.0,44.6545,44.692,44.4202,44.5795,219231.0
2022-05-05 15:20:00,47.57,47.71,47.45,47.55,164413.0,44.5702,44.7013,44.4577,44.5514,164413.0
2022-05-05 15:25:00,47.56,47.76,47.43,47.43,169884.0,44.5608,44.7482,44.439,44.439,169884.0
2022-05-05 15:30:00,47.43,47.88,47.41,47.85,226031.0,44.439,44.8606,44.4202,44.8325,226031.0
2022-05-05 15:35:00,47.86,47.98,47.73,47.74,305052.0,44.8419,44.9543,44.7201,44.7294,305052.0
2022-05-05 15:40:00,47.74,47.97,47.74,47.88,197938.0,44.7294,44.9449,44.7294,44.8606,197938.0
2022-05-05 15:45:00,47.88,47.98,47.53,47.58,272713.0,44.8606,44.9543,44.5327,44.5795,272713.0
2022-05-05 15:50:00,47.58,48.22,47.57,47.98,463609.0,44.5795,45.1792,44.5702,44.9543,463609.0
2022-05-05 15:55:00,47.98,48.13,47.83,48.05,760112.0,44.9543,45.0948,44.8138,45.0199,760112.0
2022-05-06 09:30:00,48.01,48.2,47.69,47.69,206105.0,44.9824,45.1604,44.6826,44.6826,206105.0
2022-05-06 09:35:00,47.68,47.72,47.15,47.49,116130.0,44.6732,44.7107,44.1766,44.4952,116130.0
2022-05-06 09:40:00,47.47,47.75,47.03,47.05,146499.0,44.4765,44.7388,44.0642,44.083,146499.0
2022-05-06 09:45:00,47.05,47.47,47.03,47.23,112917.0,44.083,44.4765,44.0642,44.2516,112917.0
2022-05-06 09:50:00,47.18,47.52,47.18,47.26,71411.0,44.2048,44.5233,44.2048,44.2797,71411.0
2022-05-06 09:55:00,47.26,47.79,47.06,47.77,73554.0,44.2797,44.7763,44.0923,44.7575,73554.0
2022-05-06 10:00:00,47.76,48.32,47.75,48.23,145456.0,44.7482,45.2729,44.7388,45.1885,145456.0
2022-05-06 10:05:00,48.25,48.55,48.23,48.37,163733.0,45.2073,45.4884,45.1885,45.3197,163733.0
2022-05-06 10:10:00,48.36,48.69,48.22,48.68,141190.0,45.3103,45.6195,45.1792,45.6102,141190.0
2022-05-06 10:15:00,48.74,49.2,48.73,49.06,246387.0,45.6664,46.0974,45.657,45.9662,246387.0
2022-05-06 10:20:00,49.05,49.36,49.01,49.32,171526.0,45.9568,46.2473,45.9193,46.2098,171526.0
2022-05-06 10:25:00,49.32,49.64,49.26,49.52,233847.0,46.2098,46.5096,46.1536,46.3972,233847.0
2022-05-06 10:30:00,49.52,49.58,49.12,49.34,179898.0,46.3972,46.4534,46.0224,46.2285,179898.0
2022-05-06 10:35:00,49.34,49.36,48.85,49.13,226238.0,46.2285,46.2473,45.7694,46.0318,226238.0
2022-05-06 10:40:00,49.12,49.26,49.02,49.13,204512.0,46.0224,46.1536,45.9287,46.0318,204512.0
2022-05-06 10:45:00,49.12,49.46,49.03,49.08,234940.0,46.0224,46.341,45.9381,45.9849,234940.0
2022-05-06 10:50:00,49.08,49.24,48.85,49.23,261983.0,45.9849,46.1348,45.7694,46.1255,261983.0
2022-05-06 10:55:00,49.23,49.34,49.15,49.22,246171.0,46.1255,46.2285,46.0505,46.1161,246171.0
2022-05-06 11:00:00,49.22,49.24,48.72,48.79,127102.0,46.1161,46.1348,45.6476,45.7132,127102.0
2022-05-06 11:05:00,48.79,48.98,48.64,48.96,96626.0,45.7132,45.8912,45.5727,45.8725,96626.0
2022-05-06 11:10:00,48.95,49.09,48.58,49.09,111895.0,45.8631,45.9943,45.5165,45.9943,111895.0
2022-05-06 11:15:00,49.09,49.17,48.99,49.03,144948.0,45.9943,46.0693,45.9006,45.9381,144948.0
2022-05-06 11:20:00,49.04,49.31,49.02,49.29,229996.0,45.9475,46.2004,45.9287,46.1817,229996.0
2022-05-06 11:25:00,49.29,49.3,48.94,49.17,107946.0,46.1817,46.1911,45.8538,46.0693,107946.0
2022-05-06 11:30:00,49.17,49.2,48.9,48.93,71972.0,46.0693,46.0974,45.8163,45.8444,71972.0
2022-05-06 11:35:00,48.93,49.07,48.75,48.76,66449.0,45.8444,45.9756,45.6757,45.6851,66449.0
2022-05-06 11:40:00,48.77,49.07,48.77,49.03,82224.0,45.6945,45.9756,45.6945,45.9381,82224.0
2022-05-06 11:45:00,49.03,49.03,48.74,48.77,54627.0,45.9381,45.9381,45.6664,45.6945,54627.0
2022-05-06 11:50:00,48.77,49.07,48.72,48.91,103345.0,45.6945,45.9756,45.6476,45.8257,103345.0
2022-05-06 11:55:00,48.9,48.96,48.67,48.7,54327.0,45.8163,45.8725,45.6008,45.6289,54327.0
2022-05-06 12:00:00,48.7,48.75,48.54,48.62,171063.0,45.6289,45.6757,45.479,45.5539,171063.0
2022-05-06 12:05:00,48.63,48.79,48.46,48.47,129874.0,45.5633,45.7132,45.404,45.4134,129874.0
2022-05-06 12:10:00,48.45,48.46,48.05,48.11,98313.0,45.3947,45.404,45.0199,45.0761,98313.0
2022-05-06 12:15:00,48.1,48.52,48.09,48.32,61946.0,45.0667,45.4603,45.0574,45.2729,61946.0
2022-05-06 12:20:00,48.33,48.72,48.32,48.59,57437.0,45.2822,45.6476,45.2729,45.5258,57437.0
2022-05-06 12:25:00,48.6,48.79,48.58,48.72,48782.0,45.5352,45.7132,45.5165,45.6476,48782.0
2022-05-06 12:30:00,48.72,48.81,48.59,48.8,37362.0,45.6476,45.732,45.5258,45.7226,37362.0
2022-05-06 12:35:00,48.81,48.93,48.6,48.82,49101.0,45.732,45.8444,45.5352,45.7413,49101.0
2022-05-06 12:40:00,48.83,49.03,48.77,48.91,45657.0,45.7507,45.9381,45.6945,45.8257,45657.0
2022-05-06 12:45:00,48.9,49.12,48.88,49.0,49087.0,45.8163,46.0224,45.7975,45.91,49087.0
2022-05-06 12:50:00,49.01,49.06,48.75,48.94,44279.0,45.9193,45.9662,45.6757,45.8538,44279.0
2022-05-06 12:55:00,48.92,49.1,48.88,49.07,40450.0,45.835,46.0037,45.7975,45.9756,40450.0
2022-05-06 13:00:00,49.07,49.07,48.97,49.05,41537.0,45.9756,45.9756,45.8819,45.9568,41537.0
2022-05-06 13:05:00,49.04,49.04,48.77,48.82,61102.0,45.9475,45.9475,45.6945,45.7413,61102.0
2022-05-06 13:10:00,48.81,48.85,48.65,48.68,56384.0,45.732,45.7694,45.5821,45.6102,56384.0
2022-05-06 13:15:00,48.68,48.69,48.37,48.44,59856.0,45.6102,45.6195,45.3197,45.3853,59856.0
2022-05-06 13:20:00,48.44,48.61,48.38,48.52,44526.0,45.3853,45.5446,45.3291,45.4603,44526.0
2022-05-06 13:25:00,48.52,48.57,48.29,48.56,65652.0,45.4603,45.5071,45.2448,45.4977,65652.0
2022-05-06 13:30:00,48.56,48.67,48.48,48.6,33337.0,45.4977,45.6008,45.4228,45.5352,33337.0
2022-05-06 13:35:00,48.59,48.61,48.32,48.43,49002.0,45.5258,45.5446,45.2729,45.3759,49002.0
2022-05-06 13:40:00,48.43,48.54,48.37,48.49,45286.0,45.3759,45.479,45.3197,45.4321,45286.0
2022-05-06 13:45:00,48.5,48.53,48.36,48.49,34066.0,45.4415,45.4696,45.3103,45.4321,34066.0
2022-05-06 13:50:00,48.48,48.5,48.17,48.17,47143.0,45.4228,45.4415,45.1323,45.1323,47143.0
2022-05-06 13:55:00,48.16,48.24,48.15,48.23,39586.0,45.123,45.1979,45.1136,45.1885,39586.0
2022-05-06 14:00:00,48.21,48.32,48.16,48.25,54230.0,45.1698,45.2729,45.123,45.2073,54230.0
2022-05-06 14:05:00,48.24,48.24,48.03,48.05,65110.0,45.1979,45.1979,45.0012,45.0199,65110.0
2022-05-06 14:10:00,48.05,48.19,48.02,48.05,59828.0,45.0199,45.1511,44.9918,45.0199,59828.0
2022-05-06 14:15:00,48.05,48.15,48.0,48.03,49331.0,45.0199,45.1136,44.973,45.0012,49331.0
2022-05-06 14:20:00,48.02,48.16,47.95,48.09,41328.0,44.9918,45.123,44.9262,45.0574,41328.0
2022-05-06 14:25:00,48.09,48.11,47.98,48.04,31576.0,45.0574,45.0761,44.9543,45.0105,31576.0
2022-05-06 14:30:00,48.04,48.12,47.89,48.0,40553.0,45.0105,45.0855,44.87,44.973,40553.0
2022-05-06 14:35:00,48.01,48.07,47.9,47.95,39541.0,44.9824,45.0386,44.8793,44.9262,39541.0
2022-05-06 14:40:00,47.97,48.04,47.95,47.96,40451.0,44.9449,45.0105,44.9262,44.9356,40451.0
2022-05-06 14:45:00,47.95,48.13,47.9,48.11,50146.0,44.9262,45.0948,44.8793,45.0761,50146.0
2022-05-06 14:50:00,48.12,48.26,48.01,48.14,40239.0,45.0855,45.2166,44.9824,45.1042,40239.0
2022-05-06 14:55:00,48.15,48.2,48.0,48.01,39468.0,45.1136,45.1604,44.973,44.9824,39468.0
2022-05-06 15:00:00,48.01,48.1,47.94,48.07,41323.0,44.9824,45.0667,44.9168,45.0386,41323.0
2022-05-06 15:05:00,48.05,48.07,47.89,47.96,46304.0,45.0199,45.0386,44.87,44.9356,46304.0
2022-05-06 15:10:00,47.96,48.05,47.96,47.97,67492.0,44.9356,45.0199,44.9356,44.9449,67492.0
2022-05-06 15:15:00,47.97,48.07,47.95,48.07,63132.0,44.9449,45.0386,44.9262,45.0386,63132.0
2022-05-06 15:20:00,48.07,48.07,47.89,47.95,62677.0,45.0386,45.0386,44.87,44.9262,62677.0
2022-05-06 15:25:00,47.95,48.08,47.92,48.03,88975.0,44.9262,45.048,44.8981,45.0012,88975.0
2022-05-06 15:30:00,48.03,48.12,48.02,48.05,127224.0,45.0012,45.0855,44.9918,45.0199,127224.0
2022-05-06 15:35:00,48.05,48.25,48.01,48.21,256017.0,45.0199,45.2073,44.9824,45.1698,256017.0
2022-05-06 15:40:00,48.21,48.32,48.18,48.25,159702.0,45.1698,45.2729,45.1417,45.2073,159702.0
2022-05-06 15:45:00,48.25,48.48,48.18,48.47,173894.0,45.2073,45.4228,45.1417,45.4134,173894.0
2022-05-06 15:50:00,48.47,48.67,48.47,48.55,298239.0,45.4134,45.6008,45.4134,45.4884,298239.0
2022-05-06 15:55:00,48.55,48.92,48.53,48.82,689349.0,45.4884,45.835,45.4696,45.7413,689349.0
2022-05-09 09:30:00,48.08,48.42,47.67,48.29,231134.0,45.048,45.3666,44.6639,45.2448,231134.0
2022-05-09 09:35:00,48.33,48.6,48.28,48.34,129196.0,45.2822,45.5352,45.2354,45.2916,129196.0
2022-05-09 09:40:00,48.37,48.63,48.08,48.61,117700.0,45.3197,45.5633,45.048,45.5446,117700.0
2022-05-09 09:45:00,48.59,48.63,48.29,48.51,79033.0,45.5258,45.5633,45.2448,45.4509,79033.0
2022-05-09 09:50:00,48.51,48.71,48.29,48.66,110843.0,45.4509,45.6383,45.2448,45.5914,110843.0
2022-05-09 09:55:00,48.6,48.63,48.19,48.23,62198.0,45.5352,45.5633,45.1511,45.1885,62198.0
2022-05-09 10:00:00,48.25,48.34,48.05,48.18,59716.0,45.2073,45.2916,45.0199,45.1417,59716.0
2022-05-09 10:05:00,48.2,48.35,48.09,48.12,47503.0,45.1604,45.301,45.0574,45.0855,47503.0
2022-05-09 10:10:00,48.17,48.76,48.14,48.73,78130.0,45.1323,45.6851,45.1042,45.657,78130.0
2022-05-09 10:15:00,48.72,48.87,48.7,48.85,64692.0,45.6476,45.7882,45.6289,45.7694,64692.0
2022-05-09 10:20:00,48.85,49.15,48.79,49.14,155704.0,45.7694,46.0505,45.7132,46.0412,155704.0
2022-05-09 10:25:00,49.13,49.55,49.12,49.48,217481.0,46.0318,46.4253,46.0224,46.3597,217481.0
2022-05-09 10:30:00,49.48,49.49,49.03,49.32,116107.0,46.3597,46.3691,45.9381,46.2098,116107.0
2022-05-09 10:35:00,49.3,49.3,48.98,48.99,58270.0,46.1911,46.1911,45.8912,45.9006,58270.0
2022-05-09 10:40:00,49.0,49.47,49.0,49.45,94796.0,45.91,46.3503,45.91,46.3316,94796.0
2022-05-09 10:45:00,49.46,49.72,49.46,49.68,107802.0,46.341,46.5846,46.341,46.5471,107802.0
2022-05-09 10:50:00,49.67,49.73,49.35,49.35,96838.0,46.5377,46.5939,46.2379,46.2379,96838.0
2022-05-09 10:55:00,49.35,49.56,49.28,49.35,220993.0,46.2379,46.4347,46.1723,46.2379,220993.0
2022-05-09 11:00:00,49.35,49.61,49.31,49.35,165142.0,46.2379,46.4815,46.2004,46.2379,165142.0
2022-05-09 11:05:00,49.34,49.41,49.24,49.39,104977.0,46.2285,46.2941,46.1348,46.2754,104977.0
2022-05-09 11:10:00,49.39,49.5,49.35,49.4,82615.0,46.2754,46.3784,46.2379,46.2848,82615.0
2022-05-09 11:15:00,49.39,49.82,49.38,49.72,329225.0,46.2754,46.6783,46.266,46.5846,329225.0
2022-05-09 11:20:00,49.73,49.73,49.44,49.55,99577.0,46.5939,46.5939,46.3222,46.4253,99577.0
2022-05-09 11:25:00,49.55,49.67,49.47,49.57,89028.0,46.4253,46.5377,46.3503,46.444,89028.0
2022-05-09 11:30:00,49.57,49.76,49.47,49.73,107184.0,46.444,46.6221,46.3503,46.5939,107184.0
2022-05-09 11:35:00,49.72,49.97,49.72,49.96,100273.0,46.5846,46.8188,46.5846,46.8094,100273.0
2022-05-09 11:40:00,49.96,50.04,49.82,49.89,95823.0,46.8094,46.8844,46.6783,46.7439,95823.0
2022-05-09 11:45:00,49.89,50.16,49.89,50.06,82389.0,46.7439,46.9968,46.7439,46.9031,82389.0
2022-05-09 11:50:00,50.05,50.23,50.03,50.16,72421.0,46.8938,47.0624,46.875,46.9968,72421.0
2022-05-09 11:55:00,50.17,50.25,50.0,50.0,91100.0,47.0062,47.0812,46.8469,46.8469,91100.0
2022-05-09 12:00:00,49.98,49.98,49.65,49.68,251778.0,46.8282,46.8282,46.519,46.5471,251778.0
2022-05-09 12:05:00,49.7,50.15,49.7,50.09,132757.0,46.5658,46.9875,46.5658,46.9312,132757.0
2022-05-09 12:10:00,50.12,50.55,50.12,50.55,161365.0,46.9594,47.3622,46.9594,47.3622,161365.0
2022-05-09 12:15:00,50.54,50.92,50.51,50.76,204034.0,47.3529,47.7089,47.3248,47.559,204034.0
2022-05-09 12:20:00,50.76,50.79,50.26,50.49,234087.0,47.559,47.5871,47.0905,47.306,234087.0
2022-05-09 12:25:00,50.51,50.54,50.22,50.51,92744.0,47.3248,47.3529,47.053,47.3248,92744.0
2022-05-09 12:30:00,50.5,50.63,50.38,50.47,92438.0,47.3154,47.4372,47.203,47.2873,92438.0
2022-05-09 12:35:00,50.46,50.46,50.16,50.17,64441.0,47.2779,47.2779,46.9968,47.0062,64441.0
2022-05-09 12:40:00,50.2,50.27,50.04,50.06,48021.0,47.0343,47.0999,46.8844,46.9031,48021.0
2022-05-09 12:45:00,50.03,50.04,49.83,49.87,78592.0,46.875,46.8844,46.6876,46.7251,78592.0
2022-05-09 12:50:00,49.86,49.87,49.7,49.73,63332.0,46.7157,46.7251,46.5658,46.5939,63332.0
2022-05-09 12:55:00,49.73,49.94,49.72,49.91,130462.0,46.5939,46.7907,46.5846,46.7626,130462.0
2022-05-09 13:00:00,49.91,50.05,49.84,49.92,107472.0,46.7626,46.8938,46.697,46.772,107472.0
2022-05-09 13:05:00,49.92,49.98,49.86,49.96,35169.0,46.772,46.8282,46.7157,46.8094,35169.0
2022-05-09 13:10:00,49.94,49.98,49.88,49.88,32100.0,46.7907,46.8282,46.7345,46.7345,32100.0
2022-05-09 13:15:00,49.86,50.11,49.86,50.07,47613.0,46.7157,46.95,46.7157,46.9125,47613.0
2022-05-09 13:20:00,50.06,50.17,49.97,50.16,54540.0,46.9031,47.0062,46.8188,46.9968,54540.0
2022-05-09 13:25:00,50.17,50.44,50.14,50.39,75468.0,47.0062,47.2592,46.9781,47.2123,75468.0
2022-05-09 13:30:00,50.4,50.47,50.27,50.32,104460.0,47.2217,47.2873,47.0999,47.1467,104460.0
2022-05-09 13:35:00,50.32,50.35,50.17,50.34,77698.0,47.1467,47.1748,47.0062,47.1655,77698.0
2022-05-09 13:40:00,50.33,50.46,50.3,50.46,85820.0,47.1561,47.2779,47.128,47.2779,85820.0
2022-05-09 13:45:00,50.47,50.54,50.33,50.35,59847.0,47.2873,47.3529,47.1561,47.1748,59847.0
2022-05-09 13:50:00,50.35,50.35,50.1,50.16,59854.0,47.1748,47.1748,46.9406,46.9968,59854.0
2022-05-09 13:55:00,50.16,50.3,50.12,50.2,77280.0,46.9968,47.128,46.9594,47.0343,77280.0
2022-05-09 14:00:00,50.2,50.2,49.96,49.98,87491.0,47.0343,47.0343,46.8094,46.8282,87491.0
2022-05-09 14:05:00,49.99,50.05,49.8,49.89,70560.0,46.8375,46.8938,46.6595,46.7439,70560.0
2022-05-09 14:10:00,49.88,50.01,49.82,49.89,73792.0,46.7345,46.8563,46.6783,46.7439,73792.0
2022-05-09 14:15:00,49.9,50.09,49.86,50.04,96102.0,46.7532,46.9312,46.7157,46.8844,96102.0
2022-05-09 14:20:00,50.05,50.05,49.81,49.87,52621.0,46.8938,46.8938,46.6689,46.7251,52621.0
2022-05-09 14:25:00,49.86,49.88,49.73,49.77,43545.0,46.7157,46.7345,46.5939,46.6314,43545.0
2022-05-09 14:30:00,49.78,49.87,49.64,49.74,51505.0,46.6408,46.7251,46.5096,46.6033,51505.0
2022-05-09 14:35:00,49.75,49.93,49.75,49.8,41018.0,46.6127,46.7813,46.6127,46.6595,41018.0
2022-05-09 14:40:00,49.8,49.84,49.71,49.73,41669.0,46.6595,46.697,46.5752,46.5939,41669.0
2022-05-09 14:45:00,49.72,49.9,49.69,49.75,92515.0,46.5846,46.7532,46.5565,46.6127,92515.0
2022-05-09 14:50:00,49.73,50.05,49.67,50.01,104795.0,46.5939,46.8938,46.5377,46.8563,104795.0
2022-05-09 14:55:00,50.01,50.2,50.0,50.15,72264.0,46.8563,47.0343,46.8469,46.9875,72264.0
2022-05-09 15:00:00,50.15,50.28,50.05,50.13,78540.0,46.9875,47.1093,46.8938,46.9687,78540.0
2022-05-09 15:05:00,50.09,50.34,50.02,50.04,102235.0,46.9312,47.1655,46.8657,46.8844,102235.0
2022-05-09 15:10:00,50.02,50.21,50.0,50.21,153166.0,46.8657,47.0437,46.8469,47.0437,153166.0
2022-05-09 15:15:00,50.21,50.24,50.14,50.19,95044.0,47.0437,47.0718,46.9781,47.0249,95044.0
2022-05-09 15:20:00,50.19,50.19,49.99,50.08,160613.0,47.0249,47.0249,46.8375,46.9219,160613.0
2022-05-09 15:25:00,50.06,50.2,49.99,50.15,214238.0,46.9031,47.0343,46.8375,46.9875,214238.0
2022-05-09 15:30:00,50.15,50.15,49.91,49.98,190342.0,46.9875,46.9875,46.7626,46.8282,190342.0
2022-05-09 15:35:00,49.99,50.08,49.96,50.03,179769.0,46.8375,46.9219,46.8094,46.875,179769.0
2022-05-09 15:40:00,50.03,50.05,49.57,49.61,208239.0,46.875,46.8938,46.444,46.4815,208239.0
2022-05-09 15:45:00,49.61,49.68,49.38,49.42,166112.0,46.4815,46.5471,46.266,46.3035,166112.0
2022-05-09 15:50:00,49.41,49.43,49.12,49.21,383220.0,46.2941,46.3129,46.0224,46.1067,383220.0
2022-05-09 15:55:00,49.22,49.36,49.19,49.25,780128.0,46.1161,46.2473,46.088,46.1442,780128.0
2022-05-10 09:30:00,49.97,50.77,49.78,50.67,253926.0,46.8188,47.5684,46.6408,47.4747,253926.0
2022-05-10 09:35:00,50.67,50.89,50.53,50.81,169023.0,47.4747,47.6808,47.3435,47.6058,169023.0
2022-05-10 09:40:00,50.8,50.85,50.48,50.56,168878.0,47.5965,47.6433,47.2966,47.3716,168878.0
2022-05-10 09:45:00,50.58,50.58,50.16,50.53,123111.0,47.3903,47.3903,46.9968,47.3435,123111.0
2022-05-10 09:50:00,50.53,50.71,50.35,50.44,97335.0,47.3435,47.5121,47.1748,47.2592,97335.0
2022-05-10 09:55:00,50.45,50.45,49.94,49.99,85134.0,47.2685,47.2685,46.7907,46.8375,85134.0
2022-05-10 10:00:00,49.98,50.09,49.62,49.97,79321.0,46.8282,46.9312,46.4909,46.8188,79321.0
2022-05-10 10:05:00,49.97,50.07,49.78,49.82,57320.0,46.8188,46.9125,46.6408,46.6783,57320.0
2022-05-10 10:10:00,49.82,49.95,49.75,49.9,63733.0,46.6783,46.8001,46.6127,46.7532,63733.0
2022-05-10 10:15:00,49.89,50.05,49.76,49.8,62551.0,46.7439,46.8938,46.6221,46.6595,62551.0
2022-05-10 10:20:00,49.81,49.89,49.48,49.65,166637.0,46.6689,46.7439,46.3597,46.519,166637.0
2022-05-10 10:25:00,49.64,49.75,49.45,49.57,53374.0,46.5096,46.6127,46.3316,46.444,53374.0
2022-05-10 10:30:00,49.56,49.6,49.34,49.54,42859.0,46.4347,46.4721,46.2285,46.4159,42859.0
2022-05-10 10:35:00,49.55,49.63,49.45,49.49,36216.0,46.4253,46.5003,46.3316,46.3691,36216.0
2022-05-10 10:40:00,49.5,49.51,49.34,49.41,36031.0,46.3784,46.3878,46.2285,46.2941,36031.0
2022-05-10 10:45:00,49.44,49.44,49.05,49.08,31419.0,46.3222,46.3222,45.9568,45.9849,31419.0
2022-05-10 10:50:00,49.07,49.14,48.96,49.12,46452.0,45.9756,46.0412,45.8725,46.0224,46452.0
2022-05-10 10:55:00,49.09,49.09,48.89,48.94,61588.0,45.9943,45.9943,45.8069,45.8538,61588.0
2022-05-10 11:00:00,48.94,49.04,48.73,48.76,82874.0,45.8538,45.9475,45.657,45.6851,82874.0
2022-05-10 11:05:00,48.75,48.79,48.52,48.59,86188.0,45.6757,45.7132,45.4603,45.5258,86188.0
2022-05-10 11:10:00,48.6,48.8,48.59,48.65,45574.0,45.5352,45.7226,45.5258,45.5821,45574.0
2022-05-10 11:15:00,48.64,48.87,48.58,48.85,67211.0,45.5727,45.7882,45.5165,45.7694,67211.0
2022-05-10 11:20:00,48.87,48.91,48.65,48.69,72429.0,45.7882,45.8257,45.5821,45.6195,72429.0
2022-05-10 11:25:00,48.69,48.86,48.63,48.83,56061.0,45.6195,45.7788,45.5633,45.7507,56061.0
2022-05-10 11:30:00,48.82,48.97,48.67,48.82,83385.0,45.7413,45.8819,45.6008,45.7413,83385.0
2022-05-10 11:35:00,48.85,49.23,48.85,49.21,76097.0,45.7694,46.1255,45.7694,46.1067,76097.0
2022-05-10 11:40:00,49.2,49.24,48.98,49.06,55212.0,46.0974,46.1348,45.8912,45.9662,55212.0
2022-05-10 11:45:00,49.06,49.09,48.84,48.87,20711.0,45.9662,45.9943,45.7601,45.7882,20711.0
2022-05-10 11:50:00,48.88,48.93,48.72,48.91,35943.0,45.7975,45.8444,45.6476,45.8257,35943.0
2022-05-10 11:55:00,48.91,49.13,48.76,49.07,50720.0,45.8257,46.0318,45.6851,45.9756,50720.0
2022-05-10 12:00:00,49.06,49.22,48.92,49.08,42469.0,45.9662,46.1161,45.835,45.9849,42469.0
2022-05-10 12:05:00,49.09,49.09,48.8,48.8,55722.0,45.9943,45.9943,45.7226,45.7226,55722.0
2022-05-10 12:10:00,48.81,48.97,48.77,48.81,39173.0,45.732,45.8819,45.6945,45.732,39173.0
2022-05-10 12:15:00,48.82,48.96,48.61,48.66,41699.0,45.7413,45.8725,45.5446,45.5914,41699.0
2022-05-10 12:20:00,48.62,48.74,48.58,48.63,54698.0,45.5539,45.6664,45.5165,45.5633,54698.0
2022-05-10 12:25:00,48.66,48.75,48.53,48.56,69051.0,45.5914,45.6757,45.4696,45.4977,69051.0
2022-05-10 12:30:00,48.55,48.66,48.38,48.53,183951.0,45.4884,45.5914,45.3291,45.4696,183951.0
2022-05-10 12:35:00,48.51,48.69,48.48,48.53,26978.0,45.4509,45.6195,45.4228,45.4696,26978.0
2022-05-10 12:40:00,48.51,48.71,48.48,48.71,47533.0,45.4509,45.6383,45.4228,45.6383,47533.0
2022-05-10 12:45:00,48.72,48.83,48.67,48.75,43669.0,45.6476,45.7507,45.6008,45.6757,43669.0
2022-05-10 12:50:00,48.75,48.75,48.55,48.6,49516.0,45.6757,45.6757,45.4884,45.5352,49516.0
2022-05-10 12:55:00,48.59,48.69,48.58,48.67,30592.0,45.5258,45.6195,45.5165,45.6008,30592.0
2022-05-10 13:00:00,48.67,48.95,48.66,48.93,31615.0,45.6008,45.8631,45.5914,45.8444,31615.0
2022-05-10 13:05:00,48.91,49.03,48.88,49.01,39653.0,45.8257,45.9381,45.7975,45.9193,39653.0
2022-05-10 13:10:00,49.01,49.01,48.85,48.89,46084.0,45.9193,45.9193,45.7694,45.8069,46084.0
2022-05-10 13:15:00,48.88,48.92,48.74,48.91,34588.0,45.7975,45.835,45.6664,45.8257,34588.0
2022-05-10 13:20:00,48.91,48.99,48.86,48.97,24851.0,45.8257,45.9006,45.7788,45.8819,24851.0
2022-05-10 13:25:00,48.99,49.26,48.99,49.26,33852.0,45.9006,46.1536,45.9006,46.1536,33852.0
2022-05-10 13:30:00,49.27,49.55,49.27,49.51,102541.0,46.163,46.4253,46.163,46.3878,102541.0
2022-05-10 13:35:00,49.53,49.66,49.52,49.66,33776.0,46.4066,46.5284,46.3972,46.5284,33776.0
2022-05-10 13:40:00,49.67,49.86,49.65,49.77,88519.0,46.5377,46.7157,46.519,46.6314,88519.0
2022-05-10 13:45:00,49.78,49.92,49.74,49.87,43241.0,46.6408,46.772,46.6033,46.7251,43241.0
2022-05-10 13:50:00,49.88,49.93,49.76,49.9,29480.0,46.7345,46.7813,46.6221,46.7532,29480.0
2022-05-10 13:55:00,49.9,49.97,49.85,49.97,29845.0,46.7532,46.8188,46.7064,46.8188,29845.0
2022-05-10 14:00:00,49.97,49.97,49.83,49.87,38768.0,46.8188,46.8188,46.6876,46.7251,38768.0
2022-05-10 14:05:00,49.87,49.87,49.67,49.71,29741.0,46.7251,46.7251,46.5377,46.5752,29741.0
2022-05-10 14:10:00,49.72,49.89,49.68,49.85,51259.0,46.5846,46.7439,46.5471,46.7064,51259.0
2022-05-10 14:15:00,49.84,49.84,49.46,49.6,40377.0,46.697,46.697,46.341,46.4721,40377.0
2022-05-10 14:20:00,49.59,49.65,49.5,49.54,21657.0,46.4628,46.519,46.3784,46.4159,21657.0
2022-05-10 14:25:00,49.52,49.52,49.32,49.45,28480.0,46.3972,46.3972,46.2098,46.3316,28480.0
2022-05-10 14:30:00,49.47,49.49,49.35,49.38,23879.0,46.3503,46.3691,46.2379,46.266,23879.0
2022-05-10 14:35:00,49.4,49.53,49.39,49.4,25045.0,46.2848,46.4066,46.2754,46.2848,25045.0
2022-05-10 14:40:00,49.39,49.6,49.3,49.58,43413.0,46.2754,46.4721,46.1911,46.4534,43413.0
2022-05-10 14:45:00,49.58,49.6,49.23,49.38,39407.0,46.4534,46.4721,46.1255,46.266,39407.0
2022-05-10 14:50:00,49.38,49.48,49.33,49.42,57610.0,46.266,46.3597,46.2192,46.3035,57610.0
2022-05-10 14:55:00,49.45,49.45,49.19,49.34,27598.0,46.3316,46.3316,46.088,46.2285,27598.0
2022-05-10 15:00:00,49.4,49.45,49.32,49.41,30788.0,46.2848,46.3316,46.2098,46.2941,30788.0
2022-05-10 15:05:00,49.43,49.59,49.31,49.34,33512.0,46.3129,46.4628,46.2004,46.2285,33512.0
2022-05-10 15:10:00,49.31,49.37,49.25,49.25,54486.0,46.2004,46.2566,46.1442,46.1442,54486.0
2022-05-10 15:15:00,49.26,49.32,49.12,49.25,73043.0,46.1536,46.2098,46.0224,46.1442,73043.0
2022-05-10 15:20:00,49.25,49.25,49.02,49.07,66461.0,46.1442,46.1442,45.9287,45.9756,66461.0
2022-05-10 15:25:00,49.07,49.1,48.92,49.01,98111.0,45.9756,46.0037,45.835,45.9193,98111.0
2022-05-10 15:30:00,49.0,49.01,48.87,48.98,140545.0,45.91,45.9193,45.7882,45.8912,140545.0
2022-05-10 15:35:00,48.99,49.05,48.85,48.86,75961.0,45.9006,45.9568,45.7694,45.7788,75961.0
2022-05-10 15:40:00,48.85,48.89,48.78,48.78,76892.0,45.7694,45.8069,45.7039,45.7039,76892.0
2022-05-10 15:45:00,48.78,48.85,48.67,48.75,79686.0,45.7039,45.7694,45.6008,45.6757,79686.0
2022-05-10 15:50:00,48.73,48.79,48.66,48.75,110000.0,45.657,45.7132,45.5914,45.6757,110000.0
2022-05-10 15:55:00,48.74,48.74,48.55,48.59,336912.0,45.6664,45.6664,45.4884,45.5258,336912.0
2022-05-11 09:30:00,48.31,48.92,48.01,48.36,223436.0,45.2635,45.835,44.9824,45.3103,223436.0
2022-05-11 09:35:00,48.31,48.45,48.08,48.42,62916.0,45.2635,45.3947,45.048,45.3666,62916.0
2022-05-11 09:40:00,48.35,48.84,48.23,48.82,61812.0,45.301,45.7601,45.1885,45.7413,61812.0
2022-05-11 09:45:00,48.86,48.92,48.56,48.75,46496.0,45.7788,45.835,45.4977,45.6757,46496.0
2022-05-11 09:50:00,48.74,48.8,48.57,48.67,37898.0,45.6664,45.7226,45.5071,45.6008,37898.0
2022-05-11 09:55:00,48.67,48.95,48.65,48.87,124427.0,45.6008,45.8631,45.5821,45.7882,124427.0
2022-05-11 10:00:00,48.87,48.88,48.51,48.74,54346.0,45.7882,45.7975,45.4509,45.6664,54346.0
2022-05-11 10:05:00,48.74,48.83,48.52,48.57,33166.0,45.6664,45.7507,45.4603,45.5071,33166.0
2022-05-11 10:10:00,48.56,48.65,48.33,48.55,39469.0,45.4977,45.5821,45.2822,45.4884,39469.0
2022-05-11 10:15:00,48.57,48.68,48.4,48.68,34278.0,45.5071,45.6102,45.3478,45.6102,34278.0
2022-05-11 10:20:00,48.72,48.88,48.57,48.67,45219.0,45.6476,45.7975,45.5071,45.6008,45219.0
2022-05-11 10:25:00,48.68,48.7,48.51,48.59,53207.0,45.6102,45.6289,45.4509,45.5258,53207.0
2022-05-11 10:30:00,48.58,48.71,48.46,48.61,45046.0,45.5165,45.6383,45.404,45.5446,45046.0
2022-05-11 10:35:00,48.62,48.76,48.48,48.61,48994.0,45.5539,45.6851,45.4228,45.5446,48994.0
2022-05-11 10:40:00,48.62,48.7,48.53,48.7,27089.0,45.5539,45.6289,45.4696,45.6289,27089.0
2022-05-11 10:45:00,48.69,48.81,48.39,48.4,44325.0,45.6195,45.732,45.3384,45.3478,44325.0
2022-05-11 10:50:00,48.4,48.41,48.15,48.26,36379.0,45.3478,45.3572,45.1136,45.2166,36379.0
2022-05-11 10:55:00,48.23,48.27,48.08,48.11,38212.0,45.1885,45.226,45.048,45.0761,38212.0
2022-05-11 11:00:00,48.11,48.13,47.95,48.1,59614.0,45.0761,45.0948,44.9262,45.0667,59614.0
2022-05-11 11:05:00,48.1,48.12,47.95,48.0,42594.0,45.0667,45.0855,44.9262,44.973,42594.0
2022-05-11 11:10:00,48.0,48.05,47.86,47.97,49722.0,44.973,45.0199,44.8419,44.9449,49722.0
2022-05-11 11:15:00,47.97,48.02,47.68,47.7,44046.0,44.9449,44.9918,44.6732,44.692,44046.0
2022-05-11 11:20:00,47.69,47.91,47.66,47.78,44994.0,44.6826,44.8887,44.6545,44.7669,44994.0
2022-05-11 11:25:00,47.79,48.01,47.71,47.99,45140.0,44.7763,44.9824,44.7013,44.9637,45140.0
2022-05-11 11:30:00,47.98,48.01,47.88,47.94,36167.0,44.9543,44.9824,44.8606,44.9168,36167.0
2022-05-11 11:35:00,47.95,48.17,47.81,47.99,46263.0,44.9262,45.1323,44.795,44.9637,46263.0
2022-05-11 11:40:00,47.97,48.07,47.92,47.94,53640.0,44.9449,45.0386,44.8981,44.9168,53640.0
2022-05-11 11:45:00,47.96,48.04,47.86,47.86,46370.0,44.9356,45.0105,44.8419,44.8419,46370.0
2022-05-11 11:50:00,47.87,47.92,47.75,47.82,50185.0,44.8512,44.8981,44.7388,44.8044,50185.0
2022-05-11 11:55:00,47.81,47.85,47.74,47.84,36759.0,44.795,44.8325,44.7294,44.8231,36759.0
2022-05-11 12:00:00,47.84,47.85,47.71,47.76,37146.0,44.8231,44.8325,44.7013,44.7482,37146.0
2022-05-11 12:05:00,47.75,47.83,47.68,47.69,72432.0,44.7388,44.8138,44.6732,44.6826,72432.0
2022-05-11 12:10:00,47.67,47.74,47.56,47.68,35139.0,44.6639,44.7294,44.5608,44.6732,35139.0
2022-05-11 12:15:00,47.68,47.69,47.54,47.57,56783.0,44.6732,44.6826,44.5421,44.5702,56783.0
2022-05-11 12:20:00,47.58,47.79,47.55,47.77,63466.0,44.5795,44.7763,44.5514,44.7575,63466.0
2022-05-11 12:25:00,47.77,47.82,47.44,47.47,74268.0,44.7575,44.8044,44.4484,44.4765,74268.0
2022-05-11 12:30:00,47.45,47.47,47.37,47.41,46743.0,44.4577,44.4765,44.3828,44.4202,46743.0
2022-05-11 12:35:00,47.41,47.54,47.4,47.45,53319.0,44.4202,44.5421,44.4109,44.4577,53319.0
2022-05-11 12:40:00,47.45,47.59,47.32,47.37,34941.0,44.4577,44.5889,44.3359,44.3828,34941.0
2022-05-11 12:45:00,47.33,47.37,47.25,47.37,44701.0,44.3453,44.3828,44.2703,44.3828,44701.0
2022-05-11 12:50:00,47.37,47.37,47.22,47.24,27568.0,44.3828,44.3828,44.2422,44.261,27568.0
2022-05-11 12:55:00,47.23,47.29,47.15,47.24,43891.0,44.2516,44.3078,44.1766,44.261,43891.0
2022-05-11 13:00:00,47.22,47.24,47.11,47.13,46561.0,44.2422,44.261,44.1392,44.1579,46561.0
2022-05-11 13:05:00,47.13,47.15,47.03,47.1,42238.0,44.1579,44.1766,44.0642,44.1298,42238.0
2022-05-11 13:10:00,47.11,47.22,47.11,47.15,32393.0,44.1392,44.2422,44.1392,44.1766,32393.0
2022-05-11 13:15:00,47.14,47.3,47.14,47.24,44038.0,44.1673,44.3172,44.1673,44.261,44038.0
2022-05-11 13:20:00,47.24,47.39,47.16,47.35,39962.0,44.261,44.4015,44.186,44.364,39962.0
2022-05-11 13:25:00,47.35,47.39,47.22,47.29,27460.0,44.364,44.4015,44.2422,44.3078,27460.0
2022-05-11 13:30:00,47.29,47.36,47.21,47.32,44056.0,44.3078,44.3734,44.2329,44.3359,44056.0
2022-05-11 13:35:00,47.32,47.36,47.09,47.09,52058.0,44.3359,44.3734,44.1204,44.1204,52058.0
2022-05-11 13:40:00,47.07,47.1,46.95,47.09,69648.0,44.1017,44.1298,43.9893,44.1204,69648.0
2022-05-11 13:45:00,47.08,47.18,47.04,47.17,40277.0,44.1111,44.2048,44.0736,44.1954,40277.0
2022-05-11 13:50:00,47.14,47.2,47.03,47.06,38598.0,44.1673,44.2235,44.0642,44.0923,38598.0
2022-05-11 13:55:00,47.08,47.12,46.89,46.96,38968.0,44.1111,44.1485,43.933,43.9986,38968.0
2022-05-11 14:00:00,46.97,47.25,46.96,47.23,60773.0,44.008,44.2703,43.9986,44.2516,60773.0
2022-05-11 14:05:00,47.25,47.25,47.07,47.07,38372.0,44.2703,44.2703,44.1017,44.1017,38372.0
2022-05-11 14:10:00,47.07,47.17,47.03,47.15,42427.0,44.1017,44.1954,44.0642,44.1766,42427.0
2022-05-11 14:15:00,47.17,47.17,47.04,47.09,49643.0,44.1954,44.1954,44.0736,44.1204,49643.0
2022-05-11 14:20:00,47.08,47.28,46.94,47.25,85388.0,44.1111,44.2984,43.9799,44.2703,85388.0
2022-05-11 14:25:00,47.27,47.46,47.22,47.29,79005.0,44.2891,44.4671,44.2422,44.3078,79005.0
2022-05-11 14:30:00,47.3,47.45,47.19,47.43,51245.0,44.3172,44.4577,44.2141,44.439,51245.0
2022-05-11 14:35:00,47.44,47.54,47.36,47.45,45544.0,44.4484,44.5421,44.3734,44.4577,45544.0
2022-05-11 14:40:00,47.45,47.58,47.3,47.56,37445.0,44.4577,44.5795,44.3172,44.5608,37445.0
2022-05-11 14:45:00,47.55,47.61,47.31,47.35,36964.0,44.5514,44.6076,44.3266,44.364,36964.0
2022-05-11 14:50:00,47.35,47.37,47.16,47.2,33738.0,44.364,44.3828,44.186,44.2235,33738.0
2022-05-11 14:55:00,47.19,47.26,47.16,47.22,31449.0,44.2141,44.2797,44.186,44.2422,31449.0
2022-05-11 15:00:00,47.23,47.24,47.07,47.07,36223.0,44.2516,44.261,44.1017,44.1017,36223.0
2022-05-11 15:05:00,47.07,47.08,46.99,47.04,71619.0,44.1017,44.1111,44.0267,44.0736,71619.0
2022-05-11 15:10:00,47.03,47.07,46.88,46.93,69744.0,44.0642,44.1017,43.9237,43.9705,69744.0
2022-05-11 15:15:00,46.94,47.17,46.87,47.11,94805.0,43.9799,44.1954,43.9143,44.1392,94805.0
2022-05-11 15:20:00,47.11,47.16,47.03,47.06,62176.0,44.1392,44.186,44.0642,44.0923,62176.0
2022-05-11 15:25:00,47.05,47.19,47.02,47.06,62437.0,44.083,44.2141,44.0548,44.0923,62437.0
2022-05-11 15:30:00,47.07,47.15,47.0,47.03,96706.0,44.1017,44.1766,44.0361,44.0642,96706.0
2022-05-11 15:35:00,47.02,47.12,46.95,46.97,87946.0,44.0548,44.1485,43.9893,44.008,87946.0
2022-05-11 15:40:00,46.97,47.06,46.9,46.95,116734.0,44.008,44.0923,43.9424,43.9893,116734.0
2022-05-11 15:45:00,46.92,46.93,46.65,46.65,125533.0,43.9611,43.9705,43.7082,43.7082,125533.0
2022-05-11 15:50:00,46.65,46.74,46.56,46.62,247977.0,43.7082,43.7925,43.6239,43.6801,247977.0
2022-05-11 15:55:00,46.59,46.69,46.47,46.58,572751.0,43.652,43.7457,43.5395,43.6426,572751.0
2022-05-12 09:30:00,46.02,46.35,45.85,45.93,208775.0,43.1179,43.4271,42.9586,43.0336,208775.0
2022-05-12 09:35:00,45.95,46.37,45.94,45.97,74577.0,43.0523,43.4458,43.0429,43.0711,74577.0
2022-05-12 09:40:00,45.99,46.39,45.92,46.27,70437.0,43.0898,43.4646,43.0242,43.3521,70437.0
2022-05-12 09:45:00,46.29,46.58,46.15,46.45,175511.0,43.3709,43.6426,43.2397,43.5208,175511.0
2022-05-12 09:50:00,46.43,47.1,46.4,47.01,151875.0,43.502,44.1298,43.4739,44.0455,151875.0
2022-05-12 09:55:00,46.98,47.3,46.76,47.19,125829.0,44.0174,44.3172,43.8112,44.2141,125829.0
2022-05-12 10:00:00,47.18,47.58,47.04,47.5,138966.0,44.2048,44.5795,44.0736,44.5046,138966.0
2022-05-12 10:05:00,47.47,47.7,47.46,47.68,175099.0,44.4765,44.692,44.4671,44.6732,175099.0
2022-05-12 10:10:00,47.68,47.77,47.58,47.63,94670.0,44.6732,44.7575,44.5795,44.6264,94670.0
2022-05-12 10:15:00,47.65,47.77,47.51,47.75,62626.0,44.6451,44.7575,44.5139,44.7388,62626.0
2022-05-12 10:20:00,47.76,47.82,47.61,47.79,69854.0,44.7482,44.8044,44.6076,44.7763,69854.0
2022-05-12 10:25:00,47.78,47.78,47.61,47.64,47259.0,44.7669,44.7669,44.6076,44.6357,47259.0
2022-05-12 10:30:00,47.66,47.72,47.46,47.54,61783.0,44.6545,44.7107,44.4671,44.5421,61783.0
2022-05-12 10:35:00,47.54,47.66,47.39,47.62,39456.0,44.5421,44.6545,44.4015,44.617,39456.0
2022-05-12 10:40:00,47.6,47.6,47.42,47.5,47343.0,44.5983,44.5983,44.4296,44.5046,47343.0
2022-05-12 10:45:00,47.52,47.59,47.4,47.54,26775.0,44.5233,44.5889,44.4109,44.5421,26775.0
2022-05-12 10:50:00,47.56,47.61,47.48,47.56,90084.0,44.5608,44.6076,44.4858,44.5608,90084.0
2022-05-12 10:55:00,47.57,47.75,47.53,47.74,106830.0,44.5702,44.7388,44.5327,44.7294,106830.0
2022-05-12 11:00:00,47.74,47.79,47.51,47.71,57929.0,44.7294,44.7763,44.5139,44.7013,57929.0
2022-05-12 11:05:00,47.71,47.73,47.54,47.68,57526.0,44.7013,44.7201,44.5421,44.6732,57526.0
2022-05-12 11:10:00,47.7,47.71,47.29,47.3,73464.0,44.692,44.7013,44.3078,44.3172,73464.0
2022-05-12 11:15:00,47.31,47.47,47.3,47.39,54184.0,44.3266,44.4765,44.3172,44.4015,54184.0
2022-05-12 11:20:00,47.41,47.48,47.2,47.3,42441.0,44.4202,44.4858,44.2235,44.3172,42441.0
2022-05-12 11:25:00,47.31,47.44,47.31,47.34,30349.0,44.3266,44.4484,44.3266,44.3547,30349.0
2022-05-12 11:30:00,47.33,47.38,47.09,47.24,56333.0,44.3453,44.3921,44.1204,44.261,56333.0
2022-05-12 11:35:00,47.25,47.33,47.18,47.29,35444.0,44.2703,44.3453,44.2048,44.3078,35444.0
2022-05-12 11:40:00,47.3,47.32,47.16,47.17,28172.0,44.3172,44.3359,44.186,44.1954,28172.0
2022-05-12 11:45:00,47.2,47.21,46.97,47.01,43651.0,44.2235,44.2329,44.008,44.0455,43651.0
2022-05-12 11:50:00,47.0,47.01,46.82,46.88,33345.0,44.0361,44.0455,43.8675,43.9237,33345.0
2022-05-12 11:55:00,46.89,46.92,46.67,46.68,35603.0,43.933,43.9611,43.7269,43.7363,35603.0
2022-05-12 12:00:00,46.67,46.68,46.43,46.51,47166.0,43.7269,43.7363,43.502,43.577,47166.0
2022-05-12 12:05:00,46.51,46.61,46.44,46.57,28426.0,43.577,43.6707,43.5114,43.6332,28426.0
2022-05-12 12:10:00,46.55,46.59,46.42,46.53,46847.0,43.6145,43.652,43.4927,43.5957,46847.0
2022-05-12 12:15:00,46.53,46.57,46.4,46.54,36062.0,43.5957,43.6332,43.4739,43.6051,36062.0
2022-05-12 12:20:00,46.55,46.67,46.48,46.64,35276.0,43.6145,43.7269,43.5489,43.6988,35276.0
2022-05-12 12:25:00,46.62,46.79,46.61,46.7,32549.0,43.6801,43.8393,43.6707,43.755,32549.0
2022-05-12 12:30:00,46.7,46.91,46.7,46.85,40552.0,43.755,43.9518,43.755,43.8956,40552.0
2022-05-12 12:35:00,46.86,46.88,46.74,46.76,21590.0,43.9049,43.9237,43.7925,43.8112,21590.0
2022-05-12 12:40:00,46.75,46.81,46.62,46.8,86335.0,43.8019,43.8581,43.6801,43.8487,86335.0
2022-05-12 12:45:00,46.8,46.91,46.73,46.77,59494.0,43.8487,43.9518,43.7831,43.8206,59494.0
2022-05-12 12:50:00,46.77,46.82,46.67,46.74,29141.0,43.8206,43.8675,43.7269,43.7925,29141.0
2022-05-12 12:55:00,46.75,46.82,46.67,46.68,43325.0,43.8019,43.8675,43.7269,43.7363,43325.0
2022-05-12 13:00:00,46.7,46.77,46.55,46.56,29627.0,43.755,43.8206,43.6145,43.6239,29627.0
2022-05-12 13:05:00,46.56,46.61,46.49,46.57,33842.0,43.6239,43.6707,43.5583,43.6332,33842.0
2022-05-12 13:10:00,46.56,46.67,46.47,46.53,38576.0,43.6239,43.7269,43.5395,43.5957,38576.0
2022-05-12 13:15:00,46.52,46.62,46.33,46.39,105449.0,43.5864,43.6801,43.4084,43.4646,105449.0
2022-05-12 13:20:00,46.4,46.52,46.3,46.41,61066.0,43.4739,43.5864,43.3802,43.4833,61066.0
2022-05-12 13:25:00,46.4,46.47,46.24,46.35,80546.0,43.4739,43.5395,43.324,43.4271,80546.0
2022-05-12 13:30:00,46.36,46.42,46.21,46.29,43044.0,43.4365,43.4927,43.2959,43.3709,43044.0
2022-05-12 13:35:00,46.28,46.31,46.03,46.08,39480.0,43.3615,43.3896,43.1273,43.1741,39480.0
2022-05-12 13:40:00,46.06,46.1,45.95,46.05,83913.0,43.1554,43.1929,43.0523,43.146,83913.0
2022-05-12 13:45:00,46.03,46.06,45.81,45.85,58008.0,43.1273,43.1554,42.9211,42.9586,58008.0
2022-05-12 13:50:00,45.84,45.91,45.75,45.77,44692.0,42.9493,43.0148,42.8649,42.8837,44692.0
2022-05-12 13:55:00,45.79,45.87,45.72,45.73,49138.0,42.9024,42.9774,42.8368,42.8462,49138.0
2022-05-12 14:00:00,45.72,45.87,45.68,45.8,161403.0,42.8368,42.9774,42.7993,42.9118,161403.0
2022-05-12 14:05:00,45.8,45.81,45.62,45.62,43808.0,42.9118,42.9211,42.7431,42.7431,43808.0
2022-05-12 14:10:00,45.61,45.62,45.53,45.59,102124.0,42.7338,42.7431,42.6588,42.715,102124.0
2022-05-12 14:15:00,45.58,45.64,45.49,45.57,107846.0,42.7057,42.7619,42.6213,42.6963,107846.0
2022-05-12 14:20:00,45.56,45.73,45.48,45.54,74177.0,42.6869,42.8462,42.612,42.6682,74177.0
2022-05-12 14:25:00,45.52,45.55,45.45,45.52,68199.0,42.6494,42.6775,42.5838,42.6494,68199.0
2022-05-12 14:30:00,45.51,45.57,45.33,45.44,74255.0,42.6401,42.6963,42.4714,42.5745,74255.0
2022-05-12 14:35:00,45.43,45.43,45.24,45.24,55346.0,42.5651,42.5651,42.3871,42.3871,55346.0
2022-05-12 14:40:00,45.25,45.34,45.21,45.33,74571.0,42.3965,42.4808,42.359,42.4714,74571.0
2022-05-12 14:45:00,45.33,45.41,45.23,45.25,39931.0,42.4714,42.5464,42.3777,42.3965,39931.0
2022-05-12 14:50:00,45.25,45.38,45.19,45.29,51275.0,42.3965,42.5183,42.3402,42.4339,51275.0
2022-05-12 14:55:00,45.29,45.31,45.21,45.23,48452.0,42.4339,42.4527,42.359,42.3777,48452.0
2022-05-12 15:00:00,45.23,45.37,45.18,45.37,116787.0,42.3777,42.5089,42.3309,42.5089,116787.0
2022-05-12 15:05:00,45.37,45.4,45.26,45.38,56234.0,42.5089,42.537,42.4058,42.5183,56234.0
2022-05-12 15:10:00,45.37,45.47,45.29,45.41,51499.0,42.5089,42.6026,42.4339,42.5464,51499.0
2022-05-12 15:15:00,45.41,45.7,45.41,45.66,71675.0,42.5464,42.8181,42.5464,42.7806,71675.0
2022-05-12 15:20:00,45.66,46.02,45.62,45.99,80052.0,42.7806,43.1179,42.7431,43.0898,80052.0
2022-05-12 15:25:00,45.97,46.12,45.84,45.86,102040.0,43.0711,43.2116,42.9493,42.968,102040.0
2022-05-12 15:30:00,45.85,46.04,45.82,45.97,100703.0,42.9586,43.1366,42.9305,43.0711,100703.0
2022-05-12 15:35:00,45.94,46.01,45.82,46.01,108585.0,43.0429,43.1085,42.9305,43.1085,108585.0
2022-05-12 15:40:00,46.02,46.2,45.95,46.0,131900.0,43.1179,43.2866,43.0523,43.0992,131900.0
2022-05-12 15:45:00,46.0,46.1,45.9,45.9,170550.0,43.0992,43.1929,43.0055,43.0055,170550.0
2022-05-12 15:50:00,45.91,46.09,45.84,45.9,301671.0,43.0148,43.1835,42.9493,43.0055,301671.0
2022-05-12 15:55:00,45.89,46.17,45.87,46.16,498524.0,42.9961,43.2584,42.9774,43.2491,498524.0
2022-05-13 09:30:00,46.46,46.48,45.72,46.12,200925.0,43.5302,43.5489,42.8368,43.2116,200925.0
2022-05-13 09:35:00,46.13,46.18,45.81,45.87,79569.0,43.221,43.2678,42.9211,42.9774,79569.0
2022-05-13 09:40:00,45.87,46.3,45.75,46.29,147599.0,42.9774,43.3802,42.8649,43.3709,147599.0
2022-05-13 09:45:00,46.3,46.53,46.13,46.23,144036.0,43.3802,43.5957,43.221,43.3147,144036.0
2022-05-13 09:50:00,46.21,46.56,46.17,46.51,105223.0,43.2959,43.6239,43.2584,43.577,105223.0
2022-05-13 09:55:00,46.47,46.5,46.26,46.35,94489.0,43.5395,43.5676,43.3428,43.4271,94489.0
2022-05-13 10:00:00,46.33,46.49,46.17,46.3,48226.0,43.4084,43.5583,43.2584,43.3802,48226.0
2022-05-13 10:05:00,46.34,46.49,46.3,46.44,62054.0,43.4177,43.5583,43.3802,43.5114,62054.0
2022-05-13 10:10:00,46.44,46.46,46.28,46.29,74500.0,43.5114,43.5302,43.3615,43.3709,74500.0
2022-05-13 10:15:00,46.29,46.43,46.25,46.38,88546.0,43.3709,43.502,43.3334,43.4552,88546.0
2022-05-13 10:20:00,46.38,46.41,46.21,46.34,85302.0,43.4552,43.4833,43.2959,43.4177,85302.0
2022-05-13 10:25:00,46.36,46.46,46.31,46.33,47839.0,43.4365,43.5302,43.3896,43.4084,47839.0
2022-05-13 10:30:00,46.35,46.41,46.25,46.36,111768.0,43.4271,43.4833,43.3334,43.4365,111768.0
2022-05-13 10:35:00,46.37,46.43,46.3,46.41,72137.0,43.4458,43.502,43.3802,43.4833,72137.0
2022-05-13 10:40:00,46.42,46.44,46.3,46.33,41579.0,43.4927,43.5114,43.3802,43.4084,41579.0
2022-05-13 10:45:00,46.33,46.34,46.17,46.23,48995.0,43.4084,43.4177,43.2584,43.3147,48995.0
2022-05-13 10:50:00,46.21,46.29,46.16,46.27,42871.0,43.2959,43.3709,43.2491,43.3521,42871.0
2022-05-13 10:55:00,46.27,46.32,46.2,46.25,30017.0,43.3521,43.399,43.2866,43.3334,30017.0
2022-05-13 11:00:00,46.25,46.27,46.11,46.15,41460.0,43.3334,43.3521,43.2022,43.2397,41460.0
2022-05-13 11:05:00,46.15,46.29,46.12,46.21,32219.0,43.2397,43.3709,43.2116,43.2959,32219.0
2022-05-13 11:10:00,46.23,46.39,46.23,46.27,40299.0,43.3147,43.4646,43.3147,43.3521,40299.0
2022-05-13 11:15:00,46.26,46.26,46.09,46.12,50466.0,43.3428,43.3428,43.1835,43.2116,50466.0
2022-05-13 11:20:00,46.13,46.35,46.13,46.3,27677.0,43.221,43.4271,43.221,43.3802,27677.0
2022-05-13 11:25:00,46.29,46.37,46.24,46.36,19609.0,43.3709,43.4458,43.324,43.4365,19609.0
2022-05-13 11:30:00,46.36,46.37,46.24,46.34,34640.0,43.4365,43.4458,43.324,43.4177,34640.0
2022-05-13 11:35:00,46.33,46.5,46.31,46.44,37162.0,43.4084,43.5676,43.3896,43.5114,37162.0
2022-05-13 11:40:00,46.44,46.5,46.38,46.48,46991.0,43.5114,43.5676,43.4552,43.5489,46991.0
2022-05-13 11:45:00,46.49,46.52,46.44,46.5,20849.0,43.5583,43.5864,43.5114,43.5676,20849.0
2022-05-13 11:50:00,46.49,46.53,46.46,46.5,27980.0,43.5583,43.5957,43.5302,43.5676,27980.0
2022-05-13 11:55:00,46.51,46.53,46.42,46.48,51844.0,43.577,43.5957,43.4927,43.5489,51844.0
2022-05-13 12:00:00,46.49,46.49,46.4,46.46,39194.0,43.5583,43.5583,43.4739,43.5302,39194.0
2022-05-13 12:05:00,46.46,46.6,46.44,46.59,36866.0,43.5302,43.6613,43.5114,43.652,36866.0
2022-05-13 12:10:00,46.59,46.68,46.58,46.63,39041.0,43.652,43.7363,43.6426,43.6894,39041.0
2022-05-13 12:15:00,46.64,46.75,46.59,46.69,44321.0,43.6988,43.8019,43.652,43.7457,44321.0
2022-05-13 12:20:00,46.69,46.73,46.67,46.7,43592.0,43.7457,43.7831,43.7269,43.755,43592.0
2022-05-13 12:25:00,46.71,46.71,46.63,46.66,32635.0,43.7644,43.7644,43.6894,43.7175,32635.0
2022-05-13 12:30:00,46.66,46.74,46.65,46.71,35465.0,43.7175,43.7925,43.7082,43.7644,35465.0
2022-05-13 12:35:00,46.7,46.76,46.69,46.7,23746.0,43.755,43.8112,43.7457,43.755,23746.0
2022-05-13 12:40:00,46.7,46.76,46.69,46.7,19860.0,43.755,43.8112,43.7457,43.755,19860.0
2022-05-13 12:45:00,46.69,46.72,46.63,46.69,27472.0,43.7457,43.7738,43.6894,43.7457,27472.0
2022-05-13 12:50:00,46.68,46.68,46.53,46.54,37641.0,43.7363,43.7363,43.5957,43.6051,37641.0
2022-05-13 12:55:00,46.54,46.66,46.54,46.62,23086.0,43.6051,43.7175,43.6051,43.6801,23086.0
2022-05-13 13:00:00,46.63,46.67,46.59,46.63,20341.0,43.6894,43.7269,43.652,43.6894,20341.0
2022-05-13 13:05:00,46.63,46.64,46.54,46.63,22983.0,43.6894,43.6988,43.6051,43.6894,22983.0
2022-05-13 13:10:00,46.63,46.66,46.58,46.62,27603.0,43.6894,43.7175,43.6426,43.6801,27603.0
2022-05-13 13:15:00,46.61,46.62,46.51,46.54,31215.0,43.6707,43.6801,43.577,43.6051,31215.0
2022-05-13 13:20:00,46.55,46.57,46.47,46.55,34755.0,43.6145,43.6332,43.5395,43.6145,34755.0
2022-05-13 13:25:00,46.55,46.59,46.52,46.57,16047.0,43.6145,43.652,43.5864,43.6332,16047.0
2022-05-13 13:30:00,46.57,46.6,46.55,46.59,14781.0,43.6332,43.6613,43.6145,43.652,14781.0
2022-05-13 13:35:00,46.58,46.58,46.45,46.46,23487.0,43.6426,43.6426,43.5208,43.5302,23487.0
2022-05-13 13:40:00,46.47,46.47,46.38,46.44,28329.0,43.5395,43.5395,43.4552,43.5114,28329.0
2022-05-13 13:45:00,46.43,46.45,46.32,46.38,30320.0,43.502,43.5208,43.399,43.4552,30320.0
2022-05-13 13:50:00,46.37,46.4,46.26,46.3,22616.0,43.4458,43.4739,43.3428,43.3802,22616.0
2022-05-13 13:55:00,46.29,46.3,46.17,46.24,30988.0,43.3709,43.3802,43.2584,43.324,30988.0
2022-05-13 14:00:00,46.22,46.23,46.02,46.03,39717.0,43.3053,43.3147,43.1179,43.1273,39717.0
2022-05-13 14:05:00,46.03,46.1,45.98,46.08,29018.0,43.1273,43.1929,43.0804,43.1741,29018.0
2022-05-13 14:10:00,46.08,46.14,46.0,46.01,29983.0,43.1741,43.2303,43.0992,43.1085,29983.0
2022-05-13 14:15:00,46.01,46.08,45.98,46.06,30276.0,43.1085,43.1741,43.0804,43.1554,30276.0
2022-05-13 14:20:00,46.06,46.06,45.97,46.01,29266.0,43.1554,43.1554,43.0711,43.1085,29266.0
2022-05-13 14:25:00,46.02,46.09,45.97,46.09,25014.0,43.1179,43.1835,43.0711,43.1835,25014.0
2022-05-13 14:30:00,46.09,46.29,46.08,46.22,76603.0,43.1835,43.3709,43.1741,43.3053,76603.0
2022-05-13 14:35:00,46.23,46.23,46.15,46.22,22578.0,43.3147,43.3147,43.2397,43.3053,22578.0
2022-05-13 14:40:00,46.23,46.36,46.19,46.35,21954.0,43.3147,43.4365,43.2772,43.4271,21954.0
2022-05-13 14:45:00,46.34,46.35,46.22,46.28,24870.0,43.4177,43.4271,43.3053,43.3615,24870.0
2022-05-13 14:50:00,46.27,46.45,46.27,46.44,31113.0,43.3521,43.5208,43.3521,43.5114,31113.0
2022-05-13 14:55:00,46.45,46.45,46.38,46.41,31170.0,43.5208,43.5208,43.4552,43.4833,31170.0
2022-05-13 15:00:00,46.42,46.49,46.4,46.42,37714.0,43.4927,43.5583,43.4739,43.4927,37714.0
2022-05-13 15:05:00,46.43,46.5,46.42,46.46,38387.0,43.502,43.5676,43.4927,43.5302,38387.0
2022-05-13 15:10:00,46.47,46.55,46.46,46.53,45545.0,43.5395,43.6145,43.5302,43.5957,45545.0
2022-05-13 15:15:00,46.53,46.54,46.49,46.51,38919.0,43.5957,43.6051,43.5583,43.577,38919.0
2022-05-13 15:20:00,46.51,46.57,46.46,46.5,47742.0,43.577,43.6332,43.5302,43.5676,47742.0
2022-05-13 15:25:00,46.5,46.65,46.46,46.63,62573.0,43.5676,43.7082,43.5302,43.6894,62573.0
2022-05-13 15:30:00,46.64,46.72,46.5,46.51,100115.0,43.6988,43.7738,43.5676,43.577,100115.0
2022-05-13 15:35:00,46.51,46.65,46.43,46.61,112602.0,43.577,43.7082,43.502,43.6707,112602.0
2022-05-13 15:40:00,46.61,46.67,46.56,46.64,107306.0,43.6707,43.7269,43.6239,43.6988,107306.0
2022-05-13 15:45:00,46.64,46.67,46.43,46.55,126468.0,43.6988,43.7269,43.502,43.6145,126468.0
2022-05-13 15:50:00,46.54,46.6,46.38,46.52,198554.0,43.6051,43.6613,43.4552,43.5864,198554.0
2022-05-13 15:55:00,46.51,46.68,46.42,46.66,352511.0,43.577,43.7363,43.4927,43.7175,352511.0
2022-05-16 09:30:00,46.49,46.49,45.92,45.95,98379.0,43.5583,43.5583,43.0242,43.0523,98379.0
2022-05-16 09:35:00,45.95,45.95,45.54,45.76,74374.0,43.0523,43.0523,42.6682,42.8743,74374.0
2022-05-16 09:40:00,45.75,45.77,45.3,45.3,60249.0,42.8649,42.8837,42.4433,42.4433,60249.0
2022-05-16 09:45:00,45.31,45.46,45.27,45.46,44762.0,42.4527,42.5932,42.4152,42.5932,44762.0
2022-05-16 09:50:00,45.45,45.58,45.38,45.57,146932.0,42.5838,42.7057,42.5183,42.6963,146932.0
2022-05-16 09:55:00,45.58,45.7,45.48,45.64,64703.0,42.7057,42.8181,42.612,42.7619,64703.0
2022-05-16 10:00:00,45.65,45.81,45.65,45.73,66901.0,42.7712,42.9211,42.7712,42.8462,66901.0
2022-05-16 10:05:00,45.72,45.99,45.7,45.9,74869.0,42.8368,43.0898,42.8181,43.0055,74869.0
2022-05-16 10:10:00,45.88,45.95,45.84,45.87,39395.0,42.9867,43.0523,42.9493,42.9774,39395.0
2022-05-16 10:15:00,45.87,46.05,45.87,46.0,37080.0,42.9774,43.146,42.9774,43.0992,37080.0
2022-05-16 10:20:00,46.0,46.08,45.95,46.02,28330.0,43.0992,43.1741,43.0523,43.1179,28330.0
2022-05-16 10:25:00,46.02,46.29,46.0,46.22,32508.0,43.1179,43.3709,43.0992,43.3053,32508.0
2022-05-16 10:30:00,46.23,46.24,45.88,45.89,172855.0,43.3147,43.324,42.9867,42.9961,172855.0
2022-05-16 10:35:00,45.87,45.88,45.76,45.84,36515.0,42.9774,42.9867,42.8743,42.9493,36515.0
2022-05-16 10:40:00,45.84,45.86,45.61,45.67,37706.0,42.9493,42.968,42.7338,42.79,37706.0
2022-05-16 10:45:00,45.66,45.66,45.44,45.46,30102.0,42.7806,42.7806,42.5745,42.5932,30102.0
2022-05-16 10:50:00,45.44,45.5,45.33,45.39,38277.0,42.5745,42.6307,42.4714,42.5276,38277.0
2022-05-16 10:55:00,45.39,45.39,45.12,45.18,170255.0,42.5276,42.5276,42.2747,42.3309,170255.0
2022-05-16 11:00:00,45.16,45.27,45.09,45.21,65144.0,42.3121,42.4152,42.2466,42.359,65144.0
2022-05-16 11:05:00,45.2,45.35,45.15,45.34,68199.0,42.3496,42.4902,42.3028,42.4808,68199.0
2022-05-16 11:10:00,45.34,45.37,45.14,45.22,90642.0,42.4808,42.5089,42.2934,42.3684,90642.0
2022-05-16 11:15:00,45.21,45.35,45.18,45.3,42451.0,42.359,42.4902,42.3309,42.4433,42451.0
2022-05-16 11:20:00,45.29,45.29,45.14,45.17,34898.0,42.4339,42.4339,42.2934,42.3215,34898.0
2022-05-16 11:25:00,45.16,45.26,45.14,45.22,56459.0,42.3121,42.4058,42.2934,42.3684,56459.0
2022-05-16 11:30:00,45.23,45.3,45.19,45.3,43822.0,42.3777,42.4433,42.3402,42.4433,43822.0
2022-05-16 11:35:00,45.31,45.31,45.07,45.21,56534.0,42.4527,42.4527,42.2278,42.359,56534.0
2022-05-16 11:40:00,45.22,45.23,45.08,45.23,54447.0,42.3684,42.3777,42.2372,42.3777,54447.0
2022-05-16 11:45:00,45.23,45.3,45.17,45.25,51559.0,42.3777,42.4433,42.3215,42.3965,51559.0
2022-05-16 11:50:00,45.27,45.38,45.2,45.36,54519.0,42.4152,42.5183,42.3496,42.4995,54519.0
2022-05-16 11:55:00,45.36,45.44,45.31,45.41,54076.0,42.4995,42.5745,42.4527,42.5464,54076.0
2022-05-16 12:00:00,45.41,45.56,45.34,45.49,50833.0,42.5464,42.6869,42.4808,42.6213,50833.0
2022-05-16 12:05:00,45.49,45.56,45.32,45.39,53835.0,42.6213,42.6869,42.462,42.5276,53835.0
2022-05-16 12:10:00,45.38,45.41,45.29,45.36,29545.0,42.5183,42.5464,42.4339,42.4995,29545.0
2022-05-16 12:15:00,45.37,45.39,45.3,45.39,51069.0,42.5089,42.5276,42.4433,42.5276,51069.0
2022-05-16 12:20:00,45.37,45.38,45.25,45.29,71595.0,42.5089,42.5183,42.3965,42.4339,71595.0
2022-05-16 12:25:00,45.3,45.31,45.24,45.29,28398.0,42.4433,42.4527,42.3871,42.4339,28398.0
2022-05-16 12:30:00,45.28,45.36,45.25,45.3,51569.0,42.4246,42.4995,42.3965,42.4433,51569.0
2022-05-16 12:35:00,45.3,45.37,45.21,45.24,42119.0,42.4433,42.5089,42.359,42.3871,42119.0
2022-05-16 12:40:00,45.25,45.25,45.11,45.14,38374.0,42.3965,42.3965,42.2653,42.2934,38374.0
2022-05-16 12:45:00,45.14,45.22,45.11,45.22,60566.0,42.2934,42.3684,42.2653,42.3684,60566.0
2022-05-16 12:50:00,45.22,45.25,45.01,45.01,41755.0,42.3684,42.3965,42.1716,42.1716,41755.0
2022-05-16 12:55:00,45.02,45.07,45.0,45.05,91034.0,42.181,42.2278,42.1622,42.2091,91034.0
2022-05-16 13:00:00,45.03,45.08,44.95,45.08,51714.0,42.1903,42.2372,42.1154,42.2372,51714.0
2022-05-16 13:05:00,45.09,45.17,45.07,45.14,26546.0,42.2466,42.3215,42.2278,42.2934,26546.0
2022-05-16 13:10:00,45.13,45.28,45.13,45.22,39306.0,42.284,42.4246,42.284,42.3684,39306.0
2022-05-16 13:15:00,45.22,45.32,45.15,45.16,44099.0,42.3684,42.462,42.3028,42.3121,44099.0
2022-05-16 13:20:00,45.17,45.33,45.16,45.3,39895.0,42.3215,42.4714,42.3121,42.4433,39895.0
2022-05-16 13:25:00,45.29,45.4,45.27,45.4,40544.0,42.4339,42.537,42.4152,42.537,40544.0
2022-05-16 13:30:00,45.39,45.44,45.38,45.42,51052.0,42.5276,42.5745,42.5183,42.5557,51052.0
2022-05-16 13:35:00,45.42,45.46,45.39,45.45,45492.0,42.5557,42.5932,42.5276,42.5838,45492.0
2022-05-16 13:40:00,45.46,45.58,45.41,45.42,49836.0,42.5932,42.7057,42.5464,42.5557,49836.0
2022-05-16 13:45:00,45.41,45.47,45.35,45.36,44518.0,42.5464,42.6026,42.4902,42.4995,44518.0
2022-05-16 13:50:00,45.36,45.44,45.33,45.36,41528.0,42.4995,42.5745,42.4714,42.4995,41528.0
2022-05-16 13:55:00,45.37,45.41,45.36,45.37,34741.0,42.5089,42.5464,42.4995,42.5089,34741.0
2022-05-16 14:00:00,45.36,45.44,45.29,45.44,39799.0,42.4995,42.5745,42.4339,42.5745,39799.0
2022-05-16 14:05:00,45.44,45.49,45.4,45.46,50981.0,42.5745,42.6213,42.537,42.5932,50981.0
2022-05-16 14:10:00,45.45,45.45,45.33,45.36,82445.0,42.5838,42.5838,42.4714,42.4995,82445.0
2022-05-16 14:15:00,45.36,45.38,45.28,45.34,55800.0,42.4995,42.5183,42.4246,42.4808,55800.0
2022-05-16 14:20:00,45.33,45.38,45.3,45.35,42971.0,42.4714,42.5183,42.4433,42.4902,42971.0
2022-05-16 14:25:00,45.35,45.5,45.34,45.47,93263.0,42.4902,42.6307,42.4808,42.6026,93263.0
2022-05-16 14:30:00,45.46,45.53,45.44,45.49,51070.0,42.5932,42.6588,42.5745,42.6213,51070.0
2022-05-16 14:35:00,45.48,45.55,45.45,45.55,35488.0,42.612,42.6775,42.5838,42.6775,35488.0
2022-05-16 14:40:00,45.55,45.74,45.55,45.65,49292.0,42.6775,42.8556,42.6775,42.7712,49292.0
2022-05-16 14:45:00,45.66,45.7,45.63,45.64,76577.0,42.7806,42.8181,42.7525,42.7619,76577.0
2022-05-16 14:50:00,45.64,45.64,45.42,45.46,67671.0,42.7619,42.7619,42.5557,42.5932,67671.0
2022-05-16 14:55:00,45.45,45.53,45.43,45.49,29612.0,42.5838,42.6588,42.5651,42.6213,29612.0
2022-05-16 15:00:00,45.49,45.53,45.42,45.47,63424.0,42.6213,42.6588,42.5557,42.6026,63424.0
2022-05-16 15:05:00,45.47,45.47,45.24,45.24,51590.0,42.6026,42.6026,42.3871,42.3871,51590.0
2022-05-16 15:10:00,45.24,45.24,45.03,45.06,55423.0,42.3871,42.3871,42.1903,42.2184,55423.0
2022-05-16 15:15:00,45.05,45.07,44.91,44.97,95778.0,42.2091,42.2278,42.0779,42.1341,95778.0
2022-05-16 15:20:00,44.95,44.97,44.9,44.93,61722.0,42.1154,42.1341,42.0685,42.0966,61722.0
2022-05-16 15:25:00,44.92,45.01,44.9,44.96,59139.0,42.0873,42.1716,42.0685,42.1247,59139.0
2022-05-16 15:30:00,44.96,45.06,44.93,45.01,83577.0,42.1247,42.2184,42.0966,42.1716,83577.0
2022-05-16 15:35:00,45.01,45.1,44.95,45.1,118400.0,42.1716,42.2559,42.1154,42.2559,118400.0
2022-05-16 15:40:00,45.11,45.13,44.99,45.0,101674.0,42.2653,42.284,42.1529,42.1622,101674.0
2022-05-16 15:45:00,44.99,45.14,44.99,45.12,113582.0,42.1529,42.2934,42.1529,42.2747,113582.0
2022-05-16 15:50:00,45.13,45.22,45.07,45.1,269476.0,42.284,42.3684,42.2278,42.2559,269476.0
2022-05-16 15:55:00,45.1,45.13,44.95,45.1,368311.0,42.2559,42.284,42.1154,42.2559,368311.0
2022-05-17 09:30:00,45.64,45.94,45.4,45.91,160414.0,42.7619,43.0429,42.537,43.0148,160414.0
2022-05-17 09:35:00,45.92,46.51,45.87,46.41,89286.0,43.0242,43.577,42.9774,43.4833,89286.0
2022-05-17 09:40:00,46.44,46.62,46.28,46.34,54898.0,43.5114,43.6801,43.3615,43.4177,54898.0
2022-05-17 09:45:00,46.34,46.55,46.28,46.42,52825.0,43.4177,43.6145,43.3615,43.4927,52825.0
2022-05-17 09:50:00,46.43,46.6,46.4,46.45,35643.0,43.502,43.6613,43.4739,43.5208,35643.0
2022-05-17 09:55:00,46.45,46.55,46.18,46.19,55645.0,43.5208,43.6145,43.2678,43.2772,55645.0
2022-05-17 10:00:00,46.19,46.43,46.17,46.39,52163.0,43.2772,43.502,43.2584,43.4646,52163.0
2022-05-17 10:05:00,46.39,46.4,46.2,46.27,71018.0,43.4646,43.4739,43.2866,43.3521,71018.0
2022-05-17 10:10:00,46.28,46.33,46.13,46.28,74165.0,43.3615,43.4084,43.221,43.3615,74165.0
2022-05-17 10:15:00,46.29,46.38,46.24,46.36,61666.0,43.3709,43.4552,43.324,43.4365,61666.0
2022-05-17 10:20:00,46.37,46.42,46.18,46.21,44111.0,43.4458,43.4927,43.2678,43.2959,44111.0
2022-05-17 10:25:00,46.21,46.21,45.91,45.92,71776.0,43.2959,43.2959,43.0148,43.0242,71776.0
2022-05-17 10:30:00,45.91,46.01,45.81,45.84,102632.0,43.0148,43.1085,42.9211,42.9493,102632.0
2022-05-17 10:35:00,45.83,45.83,45.74,45.77,42563.0,42.9399,42.9399,42.8556,42.8837,42563.0
2022-05-17 10:40:00,45.76,45.78,45.66,45.74,39143.0,42.8743,42.893,42.7806,42.8556,39143.0
2022-05-17 10:45:00,45.74,45.78,45.63,45.74,34432.0,42.8556,42.893,42.7525,42.8556,34432.0
2022-05-17 10:50:00,45.76,45.8,45.7,45.75,51786.0,42.8743,42.9118,42.8181,42.8649,51786.0
2022-05-17 10:55:00,45.76,45.91,45.76,45.91,36839.0,42.8743,43.0148,42.8743,43.0148,36839.0
2022-05-17 11:00:00,45.9,46.07,45.9,46.05,35054.0,43.0055,43.1648,43.0055,43.146,35054.0
2022-05-17 11:05:00,46.06,46.2,46.06,46.19,65709.0,43.1554,43.2866,43.1554,43.2772,65709.0
2022-05-17 11:10:00,46.2,46.21,46.12,46.19,37919.0,43.2866,43.2959,43.2116,43.2772,37919.0
2022-05-17 11:15:00,46.2,46.21,46.03,46.15,34862.0,43.2866,43.2959,43.1273,43.2397,34862.0
2022-05-17 11:20:00,46.13,46.22,46.07,46.13,31199.0,43.221,43.3053,43.1648,43.221,31199.0
2022-05-17 11:25:00,46.12,46.2,46.11,46.16,22808.0,43.2116,43.2866,43.2022,43.2491,22808.0
2022-05-17 11:30:00,46.16,46.19,46.12,46.17,21169.0,43.2491,43.2772,43.2116,43.2584,21169.0
2022-05-17 11:35:00,46.18,46.19,46.11,46.15,42626.0,43.2678,43.2772,43.2022,43.2397,42626.0
2022-05-17 11:40:00,46.13,46.22,46.08,46.13,24874.0,43.221,43.3053,43.1741,43.221,24874.0
2022-05-17 11:45:00,46.13,46.15,46.1,46.12,26643.0,43.221,43.2397,43.1929,43.2116,26643.0
2022-05-17 11:50:00,46.12,46.27,46.1,46.23,42032.0,43.2116,43.3521,43.1929,43.3147,42032.0
2022-05-17 11:55:00,46.22,46.24,46.2,46.22,28082.0,43.3053,43.324,43.2866,43.3053,28082.0
2022-05-17 12:00:00,46.22,46.28,46.16,46.25,20634.0,43.3053,43.3615,43.2491,43.3334,20634.0
2022-05-17 12:05:00,46.24,46.27,46.15,46.16,20591.0,43.324,43.3521,43.2397,43.2491,20591.0
2022-05-17 12:10:00,46.16,46.17,46.12,46.13,14703.0,43.2491,43.2584,43.2116,43.221,14703.0
2022-05-17 12:15:00,46.13,46.3,46.12,46.19,31087.0,43.221,43.3802,43.2116,43.2772,31087.0
2022-05-17 12:20:00,46.19,46.26,46.16,46.25,50513.0,43.2772,43.3428,43.2491,43.3334,50513.0
2022-05-17 12:25:00,46.25,46.37,46.23,46.32,21790.0,43.3334,43.4458,43.3147,43.399,21790.0
2022-05-17 12:30:00,46.32,46.33,46.25,46.27,20826.0,43.399,43.4084,43.3334,43.3521,20826.0
2022-05-17 12:35:00,46.26,46.32,46.25,46.28,26542.0,43.3428,43.399,43.3334,43.3615,26542.0
2022-05-17 12:40:00,46.27,46.34,46.23,46.32,19620.0,43.3521,43.4177,43.3147,43.399,19620.0
2022-05-17 12:45:00,46.31,46.37,46.3,46.35,36725.0,43.3896,43.4458,43.3802,43.4271,36725.0
2022-05-17 12:50:00,46.35,46.35,46.26,46.3,18470.0,43.4271,43.4271,43.3428,43.3802,18470.0
2022-05-17 12:55:00,46.3,46.33,46.24,46.25,29766.0,43.3802,43.4084,43.324,43.3334,29766.0
2022-05-17 13:00:00,46.24,46.24,46.1,46.16,17096.0,43.324,43.324,43.1929,43.2491,17096.0
2022-05-17 13:05:00,46.15,46.33,46.14,46.31,36707.0,43.2397,43.4084,43.2303,43.3896,36707.0
2022-05-17 13:10:00,46.32,46.44,46.31,46.44,26767.0,43.399,43.5114,43.3896,43.5114,26767.0
2022-05-17 13:15:00,46.45,46.5,46.45,46.48,22470.0,43.5208,43.5676,43.5208,43.5489,22470.0
2022-05-17 13:20:00,46.47,46.5,46.45,46.47,30617.0,43.5395,43.5676,43.5208,43.5395,30617.0
2022-05-17 13:25:00,46.48,46.52,46.45,46.47,18153.0,43.5489,43.5864,43.5208,43.5395,18153.0
2022-05-17 13:30:00,46.47,46.51,46.42,46.43,21353.0,43.5395,43.577,43.4927,43.502,21353.0
2022-05-17 13:35:00,46.42,46.43,46.39,46.42,17017.0,43.4927,43.502,43.4646,43.4927,17017.0
2022-05-17 13:40:00,46.4,46.42,46.35,46.41,21369.0,43.4739,43.4927,43.4271,43.4833,21369.0
2022-05-17 13:45:00,46.41,46.41,46.34,46.37,18204.0,43.4833,43.4833,43.4177,43.4458,18204.0
2022-05-17 13:50:00,46.37,46.38,46.3,46.32,22293.0,43.4458,43.4552,43.3802,43.399,22293.0
2022-05-17 13:55:00,46.33,46.33,46.23,46.24,21530.0,43.4084,43.4084,43.3147,43.324,21530.0
2022-05-17 14:00:00,46.26,46.29,46.19,46.27,24519.0,43.3428,43.3709,43.2772,43.3521,24519.0
2022-05-17 14:05:00,46.29,46.48,46.28,46.46,44243.0,43.3709,43.5489,43.3615,43.5302,44243.0
2022-05-17 14:10:00,46.44,46.44,46.04,46.11,32683.0,43.5114,43.5114,43.1366,43.2022,32683.0
2022-05-17 14:15:00,46.12,46.22,46.07,46.13,29334.0,43.2116,43.3053,43.1648,43.221,29334.0
2022-05-17 14:20:00,46.11,46.11,45.89,46.02,47767.0,43.2022,43.2022,42.9961,43.1179,47767.0
2022-05-17 14:25:00,45.98,46.18,45.96,46.07,23912.0,43.0804,43.2678,43.0617,43.1648,23912.0
2022-05-17 14:30:00,46.07,46.13,46.0,46.02,30797.0,43.1648,43.221,43.0992,43.1179,30797.0
2022-05-17 14:35:00,46.02,46.18,45.96,46.17,19314.0,43.1179,43.2678,43.0617,43.2584,19314.0
2022-05-17 14:40:00,46.22,46.3,46.18,46.24,23650.0,43.3053,43.3802,43.2678,43.324,23650.0
2022-05-17 14:45:00,46.24,46.42,46.22,46.41,30655.0,43.324,43.4927,43.3053,43.4833,30655.0
2022-05-17 14:50:00,46.44,46.45,46.39,46.41,25745.0,43.5114,43.5208,43.4646,43.4833,25745.0
2022-05-17 14:55:00,46.42,46.46,46.36,46.44,27550.0,43.4927,43.5302,43.4365,43.5114,27550.0
2022-05-17 15:00:00,46.43,46.56,46.4,46.54,112844.0,43.502,43.6239,43.4739,43.6051,112844.0
2022-05-17 15:05:00,46.53,46.72,46.51,46.69,64390.0,43.5957,43.7738,43.577,43.7457,64390.0
2022-05-17 15:10:00,46.69,46.9,46.64,46.89,111123.0,43.7457,43.9424,43.6988,43.933,111123.0
2022-05-17 15:15:00,46.9,47.0,46.82,47.0,126399.0,43.9424,44.0361,43.8675,44.0361,126399.0
2022-05-17 15:20:00,47.0,47.04,46.89,46.97,97996.0,44.0361,44.0736,43.933,44.008,97996.0
2022-05-17 15:25:00,46.96,47.08,46.96,47.08,92273.0,43.9986,44.1111,43.9986,44.1111,92273.0
2022-05-17 15:30:00,47.08,47.12,46.92,46.97,130365.0,44.1111,44.1485,43.9611,44.008,130365.0
2022-05-17 15:35:00,46.98,47.0,46.94,46.96,84103.0,44.0174,44.0361,43.9799,43.9986,84103.0
2022-05-17 15:40:00,46.95,47.0,46.91,46.95,71727.0,43.9893,44.0361,43.9518,43.9893,71727.0
2022-05-17 15:45:00,46.95,46.95,46.7,46.76,130370.0,43.9893,43.9893,43.755,43.8112,130370.0
2022-05-17 15:50:00,46.79,46.84,46.73,46.77,201176.0,43.8393,43.8862,43.7831,43.8206,201176.0
2022-05-17 15:55:00,46.77,46.95,46.73,46.93,321235.0,43.8206,43.9893,43.7831,43.9705,321235.0
2022-05-18 09:30:00,46.1,46.78,45.8,46.66,187427.0,43.1929,43.83,42.9118,43.7175,187427.0
2022-05-18 09:35:00,46.66,46.68,46.39,46.52,74504.0,43.7175,43.7363,43.4646,43.5864,74504.0
2022-05-18 09:40:00,46.51,46.51,46.27,46.41,57041.0,43.577,43.577,43.3521,43.4833,57041.0
2022-05-18 09:45:00,46.41,46.59,46.4,46.47,36395.0,43.4833,43.652,43.4739,43.5395,36395.0
2022-05-18 09:50:00,46.47,46.48,46.24,46.29,43036.0,43.5395,43.5489,43.324,43.3709,43036.0
2022-05-18 09:55:00,46.3,46.38,46.16,46.18,65952.0,43.3802,43.4552,43.2491,43.2678,65952.0
2022-05-18 10:00:00,46.2,46.41,46.2,46.23,72439.0,43.2866,43.4833,43.2866,43.3147,72439.0
2022-05-18 10:05:00,46.22,46.4,46.16,46.17,74893.0,43.3053,43.4739,43.2491,43.2584,74893.0
2022-05-18 10:10:00,46.16,46.27,46.09,46.15,74941.0,43.2491,43.3521,43.1835,43.2397,74941.0
2022-05-18 10:15:00,46.15,46.23,46.07,46.11,67620.0,43.2397,43.3147,43.1648,43.2022,67620.0
2022-05-18 10:20:00,46.11,46.21,46.08,46.13,74318.0,43.2022,43.2959,43.1741,43.221,74318.0
2022-05-18 10:25:00,46.12,46.2,46.05,46.05,59227.0,43.2116,43.2866,43.146,43.146,59227.0
2022-05-18 10:30:00,46.03,46.13,45.98,46.0,150828.0,43.1273,43.221,43.0804,43.0992,150828.0
2022-05-18 10:35:00,45.99,46.03,45.93,46.0,79827.0,43.0898,43.1273,43.0336,43.0992,79827.0
2022-05-18 10:40:00,46.02,46.02,45.95,45.99,69743.0,43.1179,43.1179,43.0523,43.0898,69743.0
2022-05-18 10:45:00,45.98,46.17,45.98,46.16,59796.0,43.0804,43.2584,43.0804,43.2491,59796.0
2022-05-18 10:50:00,46.16,46.18,46.1,46.12,61873.0,43.2491,43.2678,43.1929,43.2116,61873.0
2022-05-18 10:55:00,46.12,46.2,46.08,46.2,56495.0,43.2116,43.2866,43.1741,43.2866,56495.0
2022-05-18 11:00:00,46.19,46.21,46.05,46.06,88078.0,43.2772,43.2959,43.146,43.1554,88078.0
2022-05-18 11:05:00,46.05,46.05,45.8,45.81,38936.0,43.146,43.146,42.9118,42.9211,38936.0
2022-05-18 11:10:00,45.81,45.82,45.78,45.81,20451.0,42.9211,42.9305,42.893,42.9211,20451.0
2022-05-18 11:15:00,45.81,45.82,45.64,45.7,35161.0,42.9211,42.9305,42.7619,42.8181,35161.0
2022-05-18 11:20:00,45.68,45.69,45.52,45.55,27092.0,42.7993,42.8087,42.6494,42.6775,27092.0
2022-05-18 11:25:00,45.55,45.6,45.38,45.44,21541.0,42.6775,42.7244,42.5183,42.5745,21541.0
2022-05-18 11:30:00,45.44,45.44,45.34,45.38,24635.0,42.5745,42.5745,42.4808,42.5183,24635.0
2022-05-18 11:35:00,45.39,45.52,45.37,45.5,26704.0,42.5276,42.6494,42.5089,42.6307,26704.0
2022-05-18 11:40:00,45.49,45.64,45.45,45.61,33459.0,42.6213,42.7619,42.5838,42.7338,33459.0
2022-05-18 11:45:00,45.62,45.64,45.5,45.55,34101.0,42.7431,42.7619,42.6307,42.6775,34101.0
2022-05-18 11:50:00,45.55,45.56,45.4,45.41,37527.0,42.6775,42.6869,42.537,42.5464,37527.0
2022-05-18 11:55:00,45.4,45.46,45.4,45.41,21499.0,42.537,42.5932,42.537,42.5464,21499.0
2022-05-18 12:00:00,45.4,45.47,45.37,45.45,30996.0,42.537,42.6026,42.5089,42.5838,30996.0
2022-05-18 12:05:00,45.44,45.44,45.28,45.3,25870.0,42.5745,42.5745,42.4246,42.4433,25870.0
2022-05-18 12:10:00,45.29,45.42,45.28,45.39,29114.0,42.4339,42.5557,42.4246,42.5276,29114.0
2022-05-18 12:15:00,45.38,45.46,45.35,45.37,39146.0,42.5183,42.5932,42.4902,42.5089,39146.0
2022-05-18 12:20:00,45.38,45.38,45.23,45.24,21399.0,42.5183,42.5183,42.3777,42.3871,21399.0
2022-05-18 12:25:00,45.25,45.3,45.22,45.24,32801.0,42.3965,42.4433,42.3684,42.3871,32801.0
2022-05-18 12:30:00,45.22,45.28,45.16,45.28,24961.0,42.3684,42.4246,42.3121,42.4246,24961.0
2022-05-18 12:35:00,45.28,45.33,45.25,45.3,24972.0,42.4246,42.4714,42.3965,42.4433,24972.0
2022-05-18 12:40:00,45.29,45.32,45.25,45.27,13492.0,42.4339,42.462,42.3965,42.4152,13492.0
2022-05-18 12:45:00,45.27,45.33,45.22,45.32,19940.0,42.4152,42.4714,42.3684,42.462,19940.0
2022-05-18 12:50:00,45.34,45.39,45.34,45.38,21216.0,42.4808,42.5276,42.4808,42.5183,21216.0
2022-05-18 12:55:00,45.37,45.43,45.35,45.42,13479.0,42.5089,42.5651,42.4902,42.5557,13479.0
2022-05-18 13:00:00,45.43,45.43,45.36,45.36,14895.0,42.5651,42.5651,42.4995,42.4995,14895.0
2022-05-18 13:05:00,45.35,45.35,45.11,45.14,28848.0,42.4902,42.4902,42.2653,42.2934,28848.0
2022-05-18 13:10:00,45.14,45.16,45.07,45.09,17077.0,42.2934,42.3121,42.2278,42.2466,17077.0
2022-05-18 13:15:00,45.08,45.11,45.03,45.04,19813.0,42.2372,42.2653,42.1903,42.1997,19813.0
2022-05-18 13:20:00,45.05,45.13,45.05,45.07,32902.0,42.2091,42.284,42.2091,42.2278,32902.0
2022-05-18 13:25:00,45.05,45.08,45.01,45.05,29697.0,42.2091,42.2372,42.1716,42.2091,29697.0
2022-05-18 13:30:00,45.05,45.1,45.03,45.08,25576.0,42.2091,42.2559,42.1903,42.2372,25576.0
2022-05-18 13:35:00,45.08,45.11,45.04,45.1,21248.0,42.2372,42.2653,42.1997,42.2559,21248.0
2022-05-18 13:40:00,45.09,45.12,44.96,44.99,46107.0,42.2466,42.2747,42.1247,42.1529,46107.0
2022-05-18 13:45:00,45.0,45.03,44.95,44.98,18613.0,42.1622,42.1903,42.1154,42.1435,18613.0
2022-05-18 13:50:00,44.99,45.0,44.96,44.99,26245.0,42.1529,42.1622,42.1247,42.1529,26245.0
2022-05-18 13:55:00,44.98,44.98,44.86,44.95,35174.0,42.1435,42.1435,42.0311,42.1154,35174.0
2022-05-18 14:00:00,44.95,44.98,44.88,44.94,19968.0,42.1154,42.1435,42.0498,42.106,19968.0
2022-05-18 14:05:00,44.95,44.95,44.87,44.93,25363.0,42.1154,42.1154,42.0404,42.0966,25363.0
2022-05-18 14:10:00,44.94,44.99,44.91,44.92,30371.0,42.106,42.1529,42.0779,42.0873,30371.0
2022-05-18 14:15:00,44.92,45.08,44.91,45.06,28656.0,42.0873,42.2372,42.0779,42.2184,28656.0
2022-05-18 14:20:00,45.05,45.17,45.03,45.12,36965.0,42.2091,42.3215,42.1903,42.2747,36965.0
2022-05-18 14:25:00,45.13,45.2,45.13,45.2,39592.0,42.284,42.3496,42.284,42.3496,39592.0
2022-05-18 14:30:00,45.21,45.23,45.08,45.09,37065.0,42.359,42.3777,42.2372,42.2466,37065.0
2022-05-18 14:35:00,45.08,45.15,45.06,45.13,34630.0,42.2372,42.3028,42.2184,42.284,34630.0
2022-05-18 14:40:00,45.13,45.22,45.11,45.15,35714.0,42.284,42.3684,42.2653,42.3028,35714.0
2022-05-18 14:45:00,45.15,45.22,45.09,45.16,42102.0,42.3028,42.3684,42.2466,42.3121,42102.0
2022-05-18 14:50:00,45.17,45.22,45.06,45.06,22677.0,42.3215,42.3684,42.2184,42.2184,22677.0
2022-05-18 14:55:00,45.06,45.08,44.99,45.0,36028.0,42.2184,42.2372,42.1529,42.1622,36028.0
2022-05-18 15:00:00,45.0,45.1,44.9,44.93,47029.0,42.1622,42.2559,42.0685,42.0966,47029.0
2022-05-18 15:05:00,44.95,45.06,44.94,44.98,30434.0,42.1154,42.2184,42.106,42.1435,30434.0
2022-05-18 15:10:00,44.97,45.01,44.88,44.89,40367.0,42.1341,42.1716,42.0498,42.0592,40367.0
2022-05-18 15:15:00,44.89,44.99,44.89,44.91,37618.0,42.0592,42.1529,42.0592,42.0779,37618.0
2022-05-18 15:20:00,44.91,44.93,44.69,44.7,65455.0,42.0779,42.0966,41.8718,41.8811,65455.0
2022-05-18 15:25:00,44.7,44.73,44.65,44.71,55314.0,41.8811,41.9093,41.8343,41.8905,55314.0
2022-05-18 15:30:00,44.7,44.88,44.7,44.88,77728.0,41.8811,42.0498,41.8811,42.0498,77728.0
2022-05-18 15:35:00,44.88,45.05,44.85,45.0,89106.0,42.0498,42.2091,42.0217,42.1622,89106.0
2022-05-18 15:40:00,45.0,45.03,44.81,44.86,100900.0,42.1622,42.1903,41.9842,42.0311,100900.0
2022-05-18 15:45:00,44.86,44.93,44.84,44.88,124185.0,42.0311,42.0966,42.0123,42.0498,124185.0
2022-05-18 15:50:00,44.87,44.97,44.74,44.79,182184.0,42.0404,42.1341,41.9186,41.9655,182184.0
2022-05-18 15:55:00,44.79,44.97,44.76,44.94,440320.0,41.9655,42.1341,41.9374,42.106,440320.0
2022-05-19 09:30:00,44.62,44.66,44.03,44.43,274850.0,41.8062,41.8437,41.2534,41.6282,274850.0
2022-05-19 09:35:00,44.46,44.56,44.22,44.35,123893.0,41.6563,41.75,41.4314,41.5532,123893.0
2022-05-19 09:40:00,44.36,44.38,44.1,44.25,126597.0,41.5626,41.5813,41.319,41.4595,126597.0
2022-05-19 09:45:00,44.26,44.28,44.02,44.18,133701.0,41.4689,41.4876,41.244,41.3939,133701.0
2022-05-19 09:50:00,44.18,44.4,44.12,44.32,68345.0,41.3939,41.6001,41.3377,41.5251,68345.0
2022-05-19 09:55:00,44.32,44.59,44.27,44.58,63686.0,41.5251,41.7781,41.4783,41.7687,63686.0
2022-05-19 10:00:00,44.57,44.88,44.53,44.8,55088.0,41.7593,42.0498,41.7219,41.9748,55088.0
2022-05-19 10:05:00,44.8,44.85,44.64,44.74,61968.0,41.9748,42.0217,41.8249,41.9186,61968.0
2022-05-19 10:10:00,44.72,44.91,44.61,44.61,41466.0,41.8999,42.0779,41.7968,41.7968,41466.0
2022-05-19 10:15:00,44.62,44.81,44.59,44.78,47892.0,41.8062,41.9842,41.7781,41.9561,47892.0
2022-05-19 10:20:00,44.79,44.91,44.77,44.89,70052.0,41.9655,42.0779,41.9467,42.0592,70052.0
2022-05-19 10:25:00,44.89,44.89,44.48,44.56,54887.0,42.0592,42.0592,41.675,41.75,54887.0
2022-05-19 10:30:00,44.57,44.81,44.52,44.77,59094.0,41.7593,41.9842,41.7125,41.9467,59094.0
2022-05-19 10:35:00,44.77,44.82,44.52,44.54,88475.0,41.9467,41.9936,41.7125,41.7312,88475.0
2022-05-19 10:40:00,44.55,44.59,44.44,44.48,79874.0,41.7406,41.7781,41.6375,41.675,79874.0
2022-05-19 10:45:00,44.48,44.52,44.33,44.36,86244.0,41.675,41.7125,41.5345,41.5626,86244.0
2022-05-19 10:50:00,44.36,44.59,44.31,44.5,120857.0,41.5626,41.7781,41.5157,41.6938,120857.0
2022-05-19 10:55:00,44.5,44.66,44.45,44.66,95628.0,41.6938,41.8437,41.6469,41.8437,95628.0
2022-05-19 11:00:00,44.66,44.77,44.65,44.69,62021.0,41.8437,41.9467,41.8343,41.8718,62021.0
2022-05-19 11:05:00,44.71,44.74,44.56,44.74,57681.0,41.8905,41.9186,41.75,41.9186,57681.0
2022-05-19 11:10:00,44.73,44.8,44.67,44.68,97419.0,41.9093,41.9748,41.853,41.8624,97419.0
2022-05-19 11:15:00,44.68,44.77,44.6,44.73,56686.0,41.8624,41.9467,41.7875,41.9093,56686.0
2022-05-19 11:20:00,44.73,44.85,44.64,44.85,45616.0,41.9093,42.0217,41.8249,42.0217,45616.0
2022-05-19 11:25:00,44.85,44.85,44.62,44.63,34992.0,42.0217,42.0217,41.8062,41.8156,34992.0
2022-05-19 11:30:00,44.64,44.75,44.57,44.73,241357.0,41.8249,41.928,41.7593,41.9093,241357.0
2022-05-19 11:35:00,44.72,44.84,44.66,44.77,337852.0,41.8999,42.0123,41.8437,41.9467,337852.0
2022-05-19 11:40:00,44.77,44.89,44.77,44.89,97835.0,41.9467,42.0592,41.9467,42.0592,97835.0
2022-05-19 11:45:00,44.87,44.89,44.77,44.78,218184.0,42.0404,42.0592,41.9467,41.9561,218184.0
2022-05-19 11:50:00,44.78,44.78,44.58,44.6,81057.0,41.9561,41.9561,41.7687,41.7875,81057.0
2022-05-19 11:55:00,44.59,44.65,44.53,44.63,219270.0,41.7781,41.8343,41.7219,41.8156,219270.0
2022-05-19 12:00:00,44.63,44.85,44.57,44.81,110638.0,41.8156,42.0217,41.7593,41.9842,110638.0
2022-05-19 12:05:00,44.81,44.88,44.76,44.82,75264.0,41.9842,42.0498,41.9374,41.9936,75264.0
2022-05-19 12:10:00,44.82,44.86,44.75,44.82,41639.0,41.9936,42.0311,41.928,41.9936,41639.0
2022-05-19 12:15:00,44.82,44.87,44.68,44.71,65506.0,41.9936,42.0404,41.8624,41.8905,65506.0
2022-05-19 12:20:00,44.7,44.7,44.56,44.64,32829.0,41.8811,41.8811,41.75,41.8249,32829.0
2022-05-19 12:25:00,44.65,44.72,44.64,44.71,42278.0,41.8343,41.8999,41.8249,41.8905,42278.0
2022-05-19 12:30:00,44.69,44.7,44.52,44.59,52332.0,41.8718,41.8811,41.7125,41.7781,52332.0
2022-05-19 12:35:00,44.58,44.59,44.49,44.5,28989.0,41.7687,41.7781,41.6844,41.6938,28989.0
2022-05-19 12:40:00,44.51,44.52,44.44,44.51,55098.0,41.7031,41.7125,41.6375,41.7031,55098.0
2022-05-19 12:45:00,44.5,44.53,44.44,44.46,27442.0,41.6938,41.7219,41.6375,41.6563,27442.0
2022-05-19 12:50:00,44.47,44.57,44.47,44.52,32521.0,41.6656,41.7593,41.6656,41.7125,32521.0
2022-05-19 12:55:00,44.52,44.71,44.48,44.69,29242.0,41.7125,41.8905,41.675,41.8718,29242.0
2022-05-19 13:00:00,44.7,44.77,44.68,44.74,35221.0,41.8811,41.9467,41.8624,41.9186,35221.0
2022-05-19 13:05:00,44.75,44.91,44.74,44.84,57653.0,41.928,42.0779,41.9186,42.0123,57653.0
2022-05-19 13:10:00,44.84,44.85,44.63,44.69,32944.0,42.0123,42.0217,41.8156,41.8718,32944.0
2022-05-19 13:15:00,44.68,44.89,44.64,44.89,46633.0,41.8624,42.0592,41.8249,42.0592,46633.0
2022-05-19 13:20:00,44.91,45.02,44.87,44.98,52584.0,42.0779,42.181,42.0404,42.1435,52584.0
2022-05-19 13:25:00,44.97,45.01,44.92,44.98,29651.0,42.1341,42.1716,42.0873,42.1435,29651.0
2022-05-19 13:30:00,44.98,45.12,44.96,45.03,47221.0,42.1435,42.2747,42.1247,42.1903,47221.0
2022-05-19 13:35:00,45.01,45.09,44.95,45.03,33402.0,42.1716,42.2466,42.1154,42.1903,33402.0
2022-05-19 13:40:00,45.02,45.06,44.91,45.03,34098.0,42.181,42.2184,42.0779,42.1903,34098.0
2022-05-19 13:45:00,45.03,45.03,44.76,44.78,25348.0,42.1903,42.1903,41.9374,41.9561,25348.0
2022-05-19 13:50:00,44.76,45.04,44.76,44.96,82749.0,41.9374,42.1997,41.9374,42.1247,82749.0
2022-05-19 13:55:00,44.98,45.27,44.98,45.22,43764.0,42.1435,42.4152,42.1435,42.3684,43764.0
2022-05-19 14:00:00,45.23,45.23,45.02,45.04,26767.0,42.3777,42.3777,42.181,42.1997,26767.0
2022-05-19 14:05:00,45.03,45.11,44.97,45.1,27806.0,42.1903,42.2653,42.1341,42.2559,27806.0
2022-05-19 14:10:00,45.1,45.24,45.1,45.16,24750.0,42.2559,42.3871,42.2559,42.3121,24750.0
2022-05-19 14:15:00,45.16,45.24,45.07,45.08,28621.0,42.3121,42.3871,42.2278,42.2372,28621.0
2022-05-19 14:20:00,45.07,45.13,45.01,45.04,24974.0,42.2278,42.284,42.1716,42.1997,24974.0
2022-05-19 14:25:00,45.04,45.08,45.0,45.06,17005.0,42.1997,42.2372,42.1622,42.2184,17005.0
2022-05-19 14:30:00,45.04,45.15,45.0,45.14,21485.0,42.1997,42.3028,42.1622,42.2934,21485.0
2022-05-19 14:35:00,45.15,45.32,45.09,45.19,23226.0,42.3028,42.462,42.2466,42.3402,23226.0
2022-05-19 14:40:00,45.18,45.19,45.01,45.08,17214.0,42.3309,42.3402,42.1716,42.2372,17214.0
2022-05-19 14:45:00,45.1,45.21,45.04,45.21,22853.0,42.2559,42.359,42.1997,42.359,22853.0
2022-05-19 14:50:00,45.21,45.3,45.14,45.27,25227.0,42.359,42.4433,42.2934,42.4152,25227.0
2022-05-19 14:55:00,45.26,45.26,45.12,45.16,27110.0,42.4058,42.4058,42.2747,42.3121,27110.0
2022-05-19 15:00:00,45.17,45.33,45.15,45.24,35599.0,42.3215,42.4714,42.3028,42.3871,35599.0
2022-05-19 15:05:00,45.24,45.27,45.1,45.11,24200.0,42.3871,42.4152,42.2559,42.2653,24200.0
2022-05-19 15:10:00,45.11,45.11,44.98,45.07,34643.0,42.2653,42.2653,42.1435,42.2278,34643.0
2022-05-19 15:15:00,45.07,45.08,44.91,44.96,31100.0,42.2278,42.2372,42.0779,42.1247,31100.0
2022-05-19 15:20:00,44.95,44.95,44.8,44.8,33084.0,42.1154,42.1154,41.9748,41.9748,33084.0
2022-05-19 15:25:00,44.8,44.87,44.76,44.79,32889.0,41.9748,42.0404,41.9374,41.9655,32889.0
2022-05-19 15:30:00,44.79,44.86,44.72,44.73,67322.0,41.9655,42.0311,41.8999,41.9093,67322.0
2022-05-19 15:35:00,44.73,44.81,44.71,44.78,67523.0,41.9093,41.9842,41.8905,41.9561,67523.0
2022-05-19 15:40:00,44.79,44.89,44.73,44.89,72097.0,41.9655,42.0592,41.9093,42.0592,72097.0
2022-05-19 15:45:00,44.89,44.98,44.75,44.89,117250.0,42.0592,42.1435,41.928,42.0592,117250.0
2022-05-19 15:50:00,44.9,44.92,44.62,44.68,179351.0,42.0685,42.0873,41.8062,41.8624,179351.0
2022-05-19 15:55:00,44.67,44.74,44.6,44.62,376104.0,41.853,41.9186,41.7875,41.8062,376104.0
2022-05-20 09:30:00,44.96,45.31,44.88,45.21,224313.0,42.1247,42.4527,42.0498,42.359,224313.0
2022-05-20 09:35:00,45.2,45.31,45.07,45.2,54716.0,42.3496,42.4527,42.2278,42.3496,54716.0
2022-05-20 09:40:00,45.2,45.31,45.1,45.18,85387.0,42.3496,42.4527,42.2559,42.3309,85387.0
2022-05-20 09:45:00,45.2,45.2,45.01,45.08,74160.0,42.3496,42.3496,42.1716,42.2372,74160.0
2022-05-20 09:50:00,45.07,45.32,45.07,45.26,120195.0,42.2278,42.462,42.2278,42.4058,120195.0
2022-05-20 09:55:00,45.26,45.31,45.16,45.17,46432.0,42.4058,42.4527,42.3121,42.3215,46432.0
2022-05-20 10:00:00,45.18,45.27,45.12,45.14,47155.0,42.3309,42.4152,42.2747,42.2934,47155.0
2022-05-20 10:05:00,45.15,45.16,44.7,44.72,67401.0,42.3028,42.3121,41.8811,41.8999,67401.0
2022-05-20 10:10:00,44.72,44.77,44.64,44.66,47588.0,41.8999,41.9467,41.8249,41.8437,47588.0
2022-05-20 10:15:00,44.66,44.69,44.59,44.69,53536.0,41.8437,41.8718,41.7781,41.8718,53536.0
2022-05-20 10:20:00,44.69,44.73,44.56,44.58,47858.0,41.8718,41.9093,41.75,41.7687,47858.0
2022-05-20 10:25:00,44.57,44.78,44.56,44.78,45730.0,41.7593,41.9561,41.75,41.9561,45730.0
2022-05-20 10:30:00,44.78,44.81,44.68,44.72,61497.0,41.9561,41.9842,41.8624,41.8999,61497.0
2022-05-20 10:35:00,44.71,44.72,44.59,44.64,46787.0,41.8905,41.8999,41.7781,41.8249,46787.0
2022-05-20 10:40:00,44.63,44.84,44.61,44.81,52554.0,41.8156,42.0123,41.7968,41.9842,52554.0
2022-05-20 10:45:00,44.82,44.86,44.63,44.64,34776.0,41.9936,42.0311,41.8156,41.8249,34776.0
2022-05-20 10:50:00,44.65,44.67,44.61,44.63,89618.0,41.8343,41.853,41.7968,41.8156,89618.0
2022-05-20 10:55:00,44.63,44.67,44.61,44.63,62679.0,41.8156,41.853,41.7968,41.8156,62679.0
2022-05-20 11:00:00,44.63,44.66,44.42,44.44,72943.0,41.8156,41.8437,41.6188,41.6375,72943.0
2022-05-20 11:05:00,44.44,44.44,44.26,44.32,41212.0,41.6375,41.6375,41.4689,41.5251,41212.0
2022-05-20 11:10:00,44.32,44.4,44.28,44.4,47285.0,41.5251,41.6001,41.4876,41.6001,47285.0
2022-05-20 11:15:00,44.39,44.39,44.19,44.21,61884.0,41.5907,41.5907,41.4033,41.422,61884.0
2022-05-20 11:20:00,44.21,44.22,44.09,44.16,35463.0,41.422,41.4314,41.3096,41.3752,35463.0
2022-05-20 11:25:00,44.16,44.34,44.14,44.27,46412.0,41.3752,41.5438,41.3565,41.4783,46412.0
2022-05-20 11:30:00,44.24,44.3,44.11,44.18,61093.0,41.4502,41.5064,41.3284,41.3939,61093.0
2022-05-20 11:35:00,44.18,44.22,44.04,44.14,47813.0,41.3939,41.4314,41.2628,41.3565,47813.0
2022-05-20 11:40:00,44.15,44.22,44.05,44.08,46980.0,41.3658,41.4314,41.2721,41.3002,46980.0
2022-05-20 11:45:00,44.07,44.15,44.04,44.07,31096.0,41.2909,41.3658,41.2628,41.2909,31096.0
2022-05-20 11:50:00,44.07,44.12,44.01,44.04,38556.0,41.2909,41.3377,41.2347,41.2628,38556.0
2022-05-20 11:55:00,44.04,44.16,44.01,44.09,50271.0,41.2628,41.3752,41.2347,41.3096,50271.0
2022-05-20 12:00:00,44.09,44.14,44.06,44.11,52566.0,41.3096,41.3565,41.2815,41.3284,52566.0
2022-05-20 12:05:00,44.1,44.12,43.91,43.91,72209.0,41.319,41.3377,41.141,41.141,72209.0
2022-05-20 12:10:00,43.91,44.02,43.81,44.02,67476.0,41.141,41.244,41.0473,41.244,67476.0
2022-05-20 12:15:00,44.02,44.02,43.89,43.91,43140.0,41.244,41.244,41.1222,41.141,43140.0
2022-05-20 12:20:00,43.9,44.02,43.89,44.0,32465.0,41.1316,41.244,41.1222,41.2253,32465.0
2022-05-20 12:25:00,43.99,43.99,43.84,43.87,28551.0,41.2159,41.2159,41.0754,41.1035,28551.0
2022-05-20 12:30:00,43.86,43.94,43.84,43.84,31252.0,41.0941,41.1691,41.0754,41.0754,31252.0
2022-05-20 12:35:00,43.83,43.84,43.76,43.77,21540.0,41.066,41.0754,41.0004,41.0098,21540.0
2022-05-20 12:40:00,43.77,43.79,43.69,43.69,22945.0,41.0098,41.0285,40.9348,40.9348,22945.0
2022-05-20 12:45:00,43.69,43.79,43.59,43.78,38985.0,40.9348,41.0285,40.8411,41.0192,38985.0
2022-05-20 12:50:00,43.79,43.8,43.6,43.61,35846.0,41.0285,41.0379,40.8505,40.8599,35846.0
2022-05-20 12:55:00,43.61,43.71,43.59,43.63,37302.0,40.8599,40.9536,40.8411,40.8786,37302.0
2022-05-20 13:00:00,43.64,43.78,43.6,43.71,63088.0,40.888,41.0192,40.8505,40.9536,63088.0
2022-05-20 13:05:00,43.71,43.71,43.54,43.56,54766.0,40.9536,40.9536,40.7943,40.813,54766.0
2022-05-20 13:10:00,43.55,43.61,43.51,43.59,68182.0,40.8037,40.8599,40.7662,40.8411,68182.0
2022-05-20 13:15:00,43.6,43.7,43.58,43.61,96637.0,40.8505,40.9442,40.8318,40.8599,96637.0
2022-05-20 13:20:00,43.61,43.68,43.55,43.6,124647.0,40.8599,40.9255,40.8037,40.8505,124647.0
2022-05-20 13:25:00,43.59,43.65,43.56,43.59,30683.0,40.8411,40.8974,40.813,40.8411,30683.0
2022-05-20 13:30:00,43.59,43.92,43.58,43.89,54901.0,40.8411,41.1503,40.8318,41.1222,54901.0
2022-05-20 13:35:00,43.89,43.9,43.75,43.81,25585.0,41.1222,41.1316,40.9911,41.0473,25585.0
2022-05-20 13:40:00,43.8,43.86,43.73,43.85,43296.0,41.0379,41.0941,40.9723,41.0847,43296.0
2022-05-20 13:45:00,43.84,43.99,43.82,43.91,26461.0,41.0754,41.2159,41.0566,41.141,26461.0
2022-05-20 13:50:00,43.89,44.04,43.84,43.97,50183.0,41.1222,41.2628,41.0754,41.1972,50183.0
2022-05-20 13:55:00,43.98,44.01,43.88,43.9,37569.0,41.2065,41.2347,41.1129,41.1316,37569.0
2022-05-20 14:00:00,43.9,43.94,43.82,43.82,47082.0,41.1316,41.1691,41.0566,41.0566,47082.0
2022-05-20 14:05:00,43.83,43.83,43.6,43.64,51997.0,41.066,41.066,40.8505,40.888,51997.0
2022-05-20 14:10:00,43.65,43.68,43.58,43.58,30496.0,40.8974,40.9255,40.8318,40.8318,30496.0
2022-05-20 14:15:00,43.59,43.62,43.5,43.54,57031.0,40.8411,40.8693,40.7568,40.7943,57031.0
2022-05-20 14:20:00,43.54,43.55,43.34,43.41,91425.0,40.7943,40.8037,40.6069,40.6725,91425.0
2022-05-20 14:25:00,43.41,43.48,43.35,43.45,81135.0,40.6725,40.7381,40.6163,40.71,81135.0
2022-05-20 14:30:00,43.44,43.51,43.28,43.31,70860.0,40.7006,40.7662,40.5507,40.5788,70860.0
2022-05-20 14:35:00,43.3,43.43,43.29,43.36,118255.0,40.5694,40.6912,40.5601,40.6256,118255.0
2022-05-20 14:40:00,43.36,43.45,43.34,43.44,135171.0,40.6256,40.71,40.6069,40.7006,135171.0
2022-05-20 14:45:00,43.45,43.5,43.38,43.46,123668.0,40.71,40.7568,40.6444,40.7193,123668.0
2022-05-20 14:50:00,43.47,43.7,43.44,43.63,73213.0,40.7287,40.9442,40.7006,40.8786,73213.0
2022-05-20 14:55:00,43.62,43.65,43.45,43.45,60985.0,40.8693,40.8974,40.71,40.71,60985.0
2022-05-20 15:00:00,43.45,43.57,43.38,43.39,70263.0,40.71,40.8224,40.6444,40.6538,70263.0
2022-05-20 15:05:00,43.4,43.45,43.37,43.41,38881.0,40.6631,40.71,40.635,40.6725,38881.0
2022-05-20 15:10:00,43.41,43.47,43.41,43.45,33286.0,40.6725,40.7287,40.6725,40.71,33286.0
2022-05-20 15:15:00,43.46,43.65,43.45,43.6,40622.0,40.7193,40.8974,40.71,40.8505,40622.0
2022-05-20 15:20:00,43.61,43.81,43.59,43.78,120773.0,40.8599,41.0473,40.8411,41.0192,120773.0
2022-05-20 15:25:00,43.8,43.87,43.69,43.84,50155.0,41.0379,41.1035,40.9348,41.0754,50155.0
2022-05-20 15:30:00,43.83,44.0,43.77,43.99,82891.0,41.066,41.2253,41.0098,41.2159,82891.0
2022-05-20 15:35:00,43.98,44.24,43.94,44.19,95822.0,41.2065,41.4502,41.1691,41.4033,95822.0
2022-05-20 15:40:00,44.19,44.4,44.18,44.25,109621.0,41.4033,41.6001,41.3939,41.4595,109621.0
2022-05-20 15:45:00,44.25,44.32,44.11,44.29,99206.0,41.4595,41.5251,41.3284,41.497,99206.0
2022-05-20 15:50:00,44.3,44.43,44.17,44.26,214187.0,41.5064,41.6282,41.3846,41.4689,214187.0
2022-05-20 15:55:00,44.25,44.34,44.17,44.3,340498.0,41.4595,41.5438,41.3846,41.5064,340498.0
2022-05-23 09:30:00,44.74,44.94,44.38,44.93,396152.0,41.9186,42.106,41.5813,42.0966,396152.0
2022-05-23 09:35:00,44.96,44.96,44.64,44.73,87460.0,42.1247,42.1247,41.8249,41.9093,87460.0
2022-05-23 09:40:00,44.73,44.73,44.13,44.44,208188.0,41.9093,41.9093,41.3471,41.6375,208188.0
2022-05-23 09:45:00,44.43,44.79,44.39,44.7,52849.0,41.6282,41.9655,41.5907,41.8811,52849.0
2022-05-23 09:50:00,44.67,44.75,44.38,44.52,64217.0,41.853,41.928,41.5813,41.7125,64217.0
2022-05-23 09:55:00,44.52,44.59,44.33,44.37,60166.0,41.7125,41.7781,41.5345,41.572,60166.0
2022-05-23 10:00:00,44.38,44.39,44.07,44.1,47729.0,41.5813,41.5907,41.2909,41.319,47729.0
2022-05-23 10:05:00,44.11,44.17,44.02,44.02,72131.0,41.3284,41.3846,41.244,41.244,72131.0
2022-05-23 10:10:00,44.02,44.23,44.02,44.09,50135.0,41.244,41.4408,41.244,41.3096,50135.0
2022-05-23 10:15:00,44.09,44.2,44.03,44.17,36721.0,41.3096,41.4127,41.2534,41.3846,36721.0
2022-05-23 10:20:00,44.16,44.21,44.07,44.16,56617.0,41.3752,41.422,41.2909,41.3752,56617.0
2022-05-23 10:25:00,44.16,44.35,44.0,44.33,55587.0,41.3752,41.5532,41.2253,41.5345,55587.0
2022-05-23 10:30:00,44.34,44.51,44.23,44.34,62544.0,41.5438,41.7031,41.4408,41.5438,62544.0
2022-05-23 10:35:00,44.36,44.45,44.31,44.42,40011.0,41.5626,41.6469,41.5157,41.6188,40011.0
2022-05-23 10:40:00,44.41,44.53,44.38,44.45,57369.0,41.6094,41.7219,41.5813,41.6469,57369.0
2022-05-23 10:45:00,44.44,44.58,44.3,44.47,31095.0,41.6375,41.7687,41.5064,41.6656,31095.0
2022-05-23 10:50:00,44.44,44.44,44.32,44.43,31737.0,41.6375,41.6375,41.5251,41.6282,31737.0
2022-05-23 10:55:00,44.42,44.43,44.3,44.38,26579.0,41.6188,41.6282,41.5064,41.5813,26579.0
2022-05-23 11:00:00,44.37,44.64,44.35,44.64,39840.0,41.572,41.8249,41.5532,41.8249,39840.0
2022-05-23 11:05:00,44.63,44.71,44.56,44.56,32214.0,41.8156,41.8905,41.75,41.75,32214.0
2022-05-23 11:10:00,44.57,44.62,44.55,44.61,51802.0,41.7593,41.8062,41.7406,41.7968,51802.0
2022-05-23 11:15:00,44.62,44.74,44.53,44.53,35953.0,41.8062,41.9186,41.7219,41.7219,35953.0
2022-05-23 11:20:00,44.52,44.54,44.44,44.5,46099.0,41.7125,41.7312,41.6375,41.6938,46099.0
2022-05-23 11:25:00,44.5,44.69,44.47,44.68,93480.0,41.6938,41.8718,41.6656,41.8624,93480.0
2022-05-23 11:30:00,44.68,44.87,44.66,44.85,32506.0,41.8624,42.0404,41.8437,42.0217,32506.0
2022-05-23 11:35:00,44.85,44.92,44.82,44.89,33932.0,42.0217,42.0873,41.9936,42.0592,33932.0
2022-05-23 11:40:00,44.89,44.92,44.77,44.79,31351.0,42.0592,42.0873,41.9467,41.9655,31351.0
2022-05-23 11:45:00,44.78,44.8,44.72,44.8,31956.0,41.9561,41.9748,41.8999,41.9748,31956.0
2022-05-23 11:50:00,44.8,44.86,44.76,44.81,23060.0,41.9748,42.0311,41.9374,41.9842,23060.0
2022-05-23 11:55:00,44.81,44.85,44.77,44.78,25038.0,41.9842,42.0217,41.9467,41.9561,25038.0
2022-05-23 12:00:00,44.79,44.91,44.76,44.91,21940.0,41.9655,42.0779,41.9374,42.0779,21940.0
2022-05-23 12:05:00,44.9,44.93,44.84,44.91,25133.0,42.0685,42.0966,42.0123,42.0779,25133.0
2022-05-23 12:10:00,44.91,44.93,44.81,44.81,18204.0,42.0779,42.0966,41.9842,41.9842,18204.0
2022-05-23 12:15:00,44.81,44.81,44.74,44.79,23674.0,41.9842,41.9842,41.9186,41.9655,23674.0
2022-05-23 12:20:00,44.8,44.96,44.8,44.91,26009.0,41.9748,42.1247,41.9748,42.0779,26009.0
2022-05-23 12:25:00,44.9,44.92,44.84,44.84,21794.0,42.0685,42.0873,42.0123,42.0123,21794.0
2022-05-23 12:30:00,44.84,44.86,44.75,44.79,17952.0,42.0123,42.0311,41.928,41.9655,17952.0
2022-05-23 12:35:00,44.8,44.91,44.8,44.91,21982.0,41.9748,42.0779,41.9748,42.0779,21982.0
2022-05-23 12:40:00,44.91,44.92,44.82,44.92,17680.0,42.0779,42.0873,41.9936,42.0873,17680.0
2022-05-23 12:45:00,44.93,44.93,44.78,44.79,22278.0,42.0966,42.0966,41.9561,41.9655,22278.0
2022-05-23 12:50:00,44.8,44.83,44.75,44.79,20997.0,41.9748,42.0029,41.928,41.9655,20997.0
2022-05-23 12:55:00,44.8,44.89,44.78,44.89,24946.0,41.9748,42.0592,41.9561,42.0592,24946.0
2022-05-23 13:00:00,44.89,44.95,44.82,44.83,36697.0,42.0592,42.1154,41.9936,42.0029,36697.0
2022-05-23 13:05:00,44.82,44.93,44.8,44.92,39227.0,41.9936,42.0966,41.9748,42.0873,39227.0
2022-05-23 13:10:00,44.91,44.98,44.87,44.97,39110.0,42.0779,42.1435,42.0404,42.1341,39110.0
2022-05-23 13:15:00,44.96,44.97,44.86,44.91,29890.0,42.1247,42.1341,42.0311,42.0779,29890.0
2022-05-23 13:20:00,44.9,44.9,44.79,44.89,30807.0,42.0685,42.0685,41.9655,42.0592,30807.0
2022-05-23 13:25:00,44.9,44.96,44.88,44.9,33882.0,42.0685,42.1247,42.0498,42.0685,33882.0
2022-05-23 13:30:00,44.88,45.01,44.82,44.99,30051.0,42.0498,42.1716,41.9936,42.1529,30051.0
2022-05-23 13:35:00,44.98,45.03,44.95,44.96,32660.0,42.1435,42.1903,42.1154,42.1247,32660.0
2022-05-23 13:40:00,44.98,45.0,44.92,44.98,22885.0,42.1435,42.1622,42.0873,42.1435,22885.0
2022-05-23 13:45:00,44.98,45.09,44.95,45.03,40122.0,42.1435,42.2466,42.1154,42.1903,40122.0
2022-05-23 13:50:00,45.02,45.02,44.96,44.97,19372.0,42.181,42.181,42.1247,42.1341,19372.0
2022-05-23 13:55:00,44.97,45.05,44.96,45.05,20674.0,42.1341,42.2091,42.1247,42.2091,20674.0
2022-05-23 14:00:00,45.06,45.11,45.0,45.04,20867.0,42.2184,42.2653,42.1622,42.1997,20867.0
2022-05-23 14:05:00,45.05,45.15,45.04,45.13,32970.0,42.2091,42.3028,42.1997,42.284,32970.0
2022-05-23 14:10:00,45.13,45.24,45.13,45.23,33774.0,42.284,42.3871,42.284,42.3777,33774.0
2022-05-23 14:15:00,45.22,45.26,45.19,45.26,26579.0,42.3684,42.4058,42.3402,42.4058,26579.0
2022-05-23 14:20:00,45.26,45.31,45.23,45.29,23766.0,42.4058,42.4527,42.3777,42.4339,23766.0
2022-05-23 14:25:00,45.29,45.29,45.19,45.21,25651.0,42.4339,42.4339,42.3402,42.359,25651.0
2022-05-23 14:30:00,45.22,45.26,45.2,45.25,25101.0,42.3684,42.4058,42.3496,42.3965,25101.0
2022-05-23 14:35:00,45.23,45.23,45.18,45.21,23865.0,42.3777,42.3777,42.3309,42.359,23865.0
2022-05-23 14:40:00,45.21,45.34,45.17,45.34,31606.0,42.359,42.4808,42.3215,42.4808,31606.0
2022-05-23 14:45:00,45.34,45.35,45.12,45.16,28276.0,42.4808,42.4902,42.2747,42.3121,28276.0
2022-05-23 14:50:00,45.16,45.2,45.05,45.11,33512.0,42.3121,42.3496,42.2091,42.2653,33512.0
2022-05-23 14:55:00,45.12,45.13,45.08,45.12,23897.0,42.2747,42.284,42.2372,42.2747,23897.0
2022-05-23 15:00:00,45.12,45.2,45.11,45.17,23758.0,42.2747,42.3496,42.2653,42.3215,23758.0
2022-05-23 15:05:00,45.18,45.25,45.15,45.25,30933.0,42.3309,42.3965,42.3028,42.3965,30933.0
2022-05-23 15:10:00,45.24,45.24,45.04,45.07,23151.0,42.3871,42.3871,42.1997,42.2278,23151.0
2022-05-23 15:15:00,45.07,45.13,45.01,45.13,35347.0,42.2278,42.284,42.1716,42.284,35347.0
2022-05-23 15:20:00,45.13,45.16,44.92,44.98,73981.0,42.284,42.3121,42.0873,42.1435,73981.0
2022-05-23 15:25:00,44.98,45.03,44.94,44.98,59108.0,42.1435,42.1903,42.106,42.1435,59108.0
2022-05-23 15:30:00,44.98,45.05,44.97,45.02,69718.0,42.1435,42.2091,42.1341,42.181,69718.0
2022-05-23 15:35:00,45.02,45.05,44.92,44.93,93008.0,42.181,42.2091,42.0873,42.0966,93008.0
2022-05-23 15:40:00,44.93,44.99,44.89,44.95,107408.0,42.0966,42.1529,42.0592,42.1154,107408.0
2022-05-23 15:45:00,44.95,44.97,44.9,44.94,85239.0,42.1154,42.1341,42.0685,42.106,85239.0
2022-05-23 15:50:00,44.94,45.14,44.94,45.08,155663.0,42.106,42.2934,42.106,42.2372,155663.0
2022-05-23 15:55:00,45.08,45.22,45.02,45.19,337225.0,42.2372,42.3684,42.181,42.3402,337225.0
2022-05-24 09:30:00,44.41,44.91,44.38,44.79,273792.0,41.6094,42.0779,41.5813,41.9655,273792.0
2022-05-24 09:35:00,44.79,44.88,44.63,44.73,204058.0,41.9655,42.0498,41.8156,41.9093,204058.0
2022-05-24 09:40:00,44.73,44.9,44.69,44.77,128167.0,41.9093,42.0685,41.8718,41.9467,128167.0
2022-05-24 09:45:00,44.77,45.03,44.76,44.97,202751.0,41.9467,42.1903,41.9374,42.1341,202751.0
2022-05-24 09:50:00,44.96,45.33,44.88,45.16,182647.0,42.1247,42.4714,42.0498,42.3121,182647.0
2022-05-24 09:55:00,45.17,45.5,45.11,45.5,302331.0,42.3215,42.6307,42.2653,42.6307,302331.0
2022-05-24 10:00:00,45.48,45.63,45.01,45.14,380394.0,42.612,42.7525,42.1716,42.2934,380394.0
2022-05-24 10:05:00,45.13,45.42,45.11,45.32,93065.0,42.284,42.5557,42.2653,42.462,93065.0
2022-05-24 10:10:00,45.31,45.35,45.09,45.18,91216.0,42.4527,42.4902,42.2466,42.3309,91216.0
2022-05-24 10:15:00,45.17,45.18,44.87,44.91,95198.0,42.3215,42.3309,42.0404,42.0779,95198.0
2022-05-24 10:20:00,44.91,45.01,44.81,44.82,88298.0,42.0779,42.1716,41.9842,41.9936,88298.0
2022-05-24 10:25:00,44.81,45.02,44.81,44.92,95297.0,41.9842,42.181,41.9842,42.0873,95297.0
2022-05-24 10:30:00,44.93,45.02,44.74,44.75,59524.0,42.0966,42.181,41.9186,41.928,59524.0
2022-05-24 10:35:00,44.75,44.97,44.63,44.95,57702.0,41.928,42.1341,41.8156,42.1154,57702.0
2022-05-24 10:40:00,44.96,45.0,44.89,44.95,44439.0,42.1247,42.1622,42.0592,42.1154,44439.0
2022-05-24 10:45:00,44.95,45.0,44.72,44.72,39102.0,42.1154,42.1622,41.8999,41.8999,39102.0
2022-05-24 10:50:00,44.73,44.77,44.58,44.62,53155.0,41.9093,41.9467,41.7687,41.8062,53155.0
2022-05-24 10:55:00,44.63,44.72,44.51,44.69,77418.0,41.8156,41.8999,41.7031,41.8718,77418.0
2022-05-24 11:00:00,44.68,44.81,44.67,44.76,48361.0,41.8624,41.9842,41.853,41.9374,48361.0
2022-05-24 11:05:00,44.76,44.85,44.74,44.83,41301.0,41.9374,42.0217,41.9186,42.0029,41301.0
2022-05-24 11:10:00,44.83,44.91,44.74,44.84,47580.0,42.0029,42.0779,41.9186,42.0123,47580.0
2022-05-24 11:15:00,44.83,45.01,44.81,44.84,42453.0,42.0029,42.1716,41.9842,42.0123,42453.0
2022-05-24 11:20:00,44.86,44.95,44.81,44.91,29194.0,42.0311,42.1154,41.9842,42.0779,29194.0
2022-05-24 11:25:00,44.91,44.93,44.79,44.82,67120.0,42.0779,42.0966,41.9655,41.9936,67120.0
2022-05-24 11:30:00,44.83,44.86,44.65,44.73,34748.0,42.0029,42.0311,41.8343,41.9093,34748.0
2022-05-24 11:35:00,44.73,44.73,44.59,44.67,29565.0,41.9093,41.9093,41.7781,41.853,29565.0
2022-05-24 11:40:00,44.69,44.82,44.64,44.81,35084.0,41.8718,41.9936,41.8249,41.9842,35084.0
2022-05-24 11:45:00,44.8,45.01,44.79,44.98,38055.0,41.9748,42.1716,41.9655,42.1435,38055.0
2022-05-24 11:50:00,44.98,44.99,44.88,44.93,31144.0,42.1435,42.1529,42.0498,42.0966,31144.0
2022-05-24 11:55:00,44.94,44.96,44.88,44.89,41428.0,42.106,42.1247,42.0498,42.0592,41428.0
2022-05-24 12:00:00,44.88,44.92,44.79,44.9,30651.0,42.0498,42.0873,41.9655,42.0685,30651.0
2022-05-24 12:05:00,44.89,45.06,44.86,45.0,27710.0,42.0592,42.2184,42.0311,42.1622,27710.0
2022-05-24 12:10:00,45.0,45.01,44.91,44.97,31746.0,42.1622,42.1716,42.0779,42.1341,31746.0
2022-05-24 12:15:00,44.98,45.13,44.93,44.94,61012.0,42.1435,42.284,42.0966,42.106,61012.0
2022-05-24 12:20:00,44.93,44.93,44.84,44.86,53823.0,42.0966,42.0966,42.0123,42.0311,53823.0
2022-05-24 12:25:00,44.86,44.89,44.77,44.78,34076.0,42.0311,42.0592,41.9467,41.9561,34076.0
2022-05-24 12:30:00,44.78,44.81,44.63,44.64,28172.0,41.9561,41.9842,41.8156,41.8249,28172.0
2022-05-24 12:35:00,44.65,44.65,44.52,44.53,29667.0,41.8343,41.8343,41.7125,41.7219,29667.0
2022-05-24 12:40:00,44.53,44.56,44.47,44.54,72318.0,41.7219,41.75,41.6656,41.7312,72318.0
2022-05-24 12:45:00,44.53,44.62,44.51,44.62,54424.0,41.7219,41.8062,41.7031,41.8062,54424.0
2022-05-24 12:50:00,44.62,44.68,44.58,44.62,35057.0,41.8062,41.8624,41.7687,41.8062,35057.0
2022-05-24 12:55:00,44.63,44.82,44.63,44.77,39389.0,41.8156,41.9936,41.8156,41.9467,39389.0
2022-05-24 13:00:00,44.77,44.77,44.55,44.55,23962.0,41.9467,41.9467,41.7406,41.7406,23962.0
2022-05-24 13:05:00,44.56,44.59,44.5,44.58,49068.0,41.75,41.7781,41.6938,41.7687,49068.0
2022-05-24 13:10:00,44.58,44.58,44.43,44.45,51458.0,41.7687,41.7687,41.6282,41.6469,51458.0
2022-05-24 13:15:00,44.43,44.55,44.41,44.52,34482.0,41.6282,41.7406,41.6094,41.7125,34482.0
2022-05-24 13:20:00,44.51,44.54,44.4,44.41,35177.0,41.7031,41.7312,41.6001,41.6094,35177.0
2022-05-24 13:25:00,44.4,44.41,44.3,44.34,54048.0,41.6001,41.6094,41.5064,41.5438,54048.0
2022-05-24 13:30:00,44.34,44.35,44.26,44.33,44532.0,41.5438,41.5532,41.4689,41.5345,44532.0
2022-05-24 13:35:00,44.33,44.44,44.28,44.44,41770.0,41.5345,41.6375,41.4876,41.6375,41770.0
2022-05-24 13:40:00,44.44,44.57,44.44,44.51,43174.0,41.6375,41.7593,41.6375,41.7031,43174.0
2022-05-24 13:45:00,44.5,44.56,44.4,44.43,45016.0,41.6938,41.75,41.6001,41.6282,45016.0
2022-05-24 13:50:00,44.43,44.48,44.4,44.43,36001.0,41.6282,41.675,41.6001,41.6282,36001.0
2022-05-24 13:55:00,44.44,44.48,44.3,44.31,39729.0,41.6375,41.675,41.5064,41.5157,39729.0
2022-05-24 14:00:00,44.31,44.33,44.22,44.24,46708.0,41.5157,41.5345,41.4314,41.4502,46708.0
2022-05-24 14:05:00,44.23,44.45,44.2,44.41,55865.0,41.4408,41.6469,41.4127,41.6094,55865.0
2022-05-24 14:10:00,44.41,44.51,44.31,44.31,50329.0,41.6094,41.7031,41.5157,41.5157,50329.0
2022-05-24 14:15:00,44.32,44.33,44.12,44.13,44935.0,41.5251,41.5345,41.3377,41.3471,44935.0
2022-05-24 14:20:00,44.13,44.21,44.09,44.18,51896.0,41.3471,41.422,41.3096,41.3939,51896.0
2022-05-24 14:25:00,44.17,44.22,44.09,44.09,35324.0,41.3846,41.4314,41.3096,41.3096,35324.0
2022-05-24 14:30:00,44.09,44.1,43.97,44.09,58665.0,41.3096,41.319,41.1972,41.3096,58665.0
2022-05-24 14:35:00,44.09,44.13,44.03,44.08,52071.0,41.3096,41.3471,41.2534,41.3002,52071.0
2022-05-24 14:40:00,44.08,44.09,43.84,43.84,51644.0,41.3002,41.3096,41.0754,41.0754,51644.0
2022-05-24 14:45:00,43.84,43.84,43.69,43.74,65514.0,41.0754,41.0754,40.9348,40.9817,65514.0
2022-05-24 14:50:00,43.73,43.76,43.65,43.66,42172.0,40.9723,41.0004,40.8974,40.9067,42172.0
2022-05-24 14:55:00,43.66,43.72,43.62,43.7,56316.0,40.9067,40.9629,40.8693,40.9442,56316.0
2022-05-24 15:00:00,43.7,43.84,43.68,43.82,58182.0,40.9442,41.0754,40.9255,41.0566,58182.0
2022-05-24 15:05:00,43.81,43.88,43.79,43.8,53171.0,41.0473,41.1129,41.0285,41.0379,53171.0
2022-05-24 15:10:00,43.81,43.92,43.79,43.82,130223.0,41.0473,41.1503,41.0285,41.0566,130223.0
2022-05-24 15:15:00,43.82,43.94,43.82,43.85,69961.0,41.0566,41.1691,41.0566,41.0847,69961.0
2022-05-24 15:20:00,43.85,43.97,43.79,43.95,73481.0,41.0847,41.1972,41.0285,41.1784,73481.0
2022-05-24 15:25:00,43.95,43.96,43.88,43.93,117794.0,41.1784,41.1878,41.1129,41.1597,117794.0
2022-05-24 15:30:00,43.93,44.1,43.92,44.09,103091.0,41.1597,41.319,41.1503,41.3096,103091.0
2022-05-24 15:35:00,44.09,44.49,44.09,44.47,189347.0,41.3096,41.6844,41.3096,41.6656,189347.0
2022-05-24 15:40:00,44.46,44.49,44.35,44.36,96331.0,41.6563,41.6844,41.5532,41.5626,96331.0
2022-05-24 15:45:00,44.36,44.41,44.27,44.3,153664.0,41.5626,41.6094,41.4783,41.5064,153664.0
2022-05-24 15:50:00,44.3,44.34,44.11,44.12,186209.0,41.5064,41.5438,41.3284,41.3377,186209.0
2022-05-24 15:55:00,44.12,44.2,44.06,44.18,385009.0,41.3377,41.4127,41.2815,41.3939,385009.0
2022-05-25 09:30:00,43.87,44.37,43.87,44.37,146204.0,41.1035,41.572,41.1035,41.572,146204.0
2022-05-25 09:35:00,44.39,44.83,44.39,44.78,109874.0,41.5907,42.0029,41.5907,41.9561,109874.0
2022-05-25 09:40:00,44.78,44.78,44.43,44.53,66603.0,41.9561,41.9561,41.6282,41.7219,66603.0
2022-05-25 09:45:00,44.54,44.59,44.2,44.23,42760.0,41.7312,41.7781,41.4127,41.4408,42760.0
2022-05-25 09:50:00,44.23,44.41,44.23,44.34,35131.0,41.4408,41.6094,41.4408,41.5438,35131.0
2022-05-25 09:55:00,44.36,44.41,44.25,44.39,38463.0,41.5626,41.6094,41.4595,41.5907,38463.0
2022-05-25 10:00:00,44.4,44.53,44.36,44.47,45853.0,41.6001,41.7219,41.5626,41.6656,45853.0
2022-05-25 10:05:00,44.46,44.47,44.31,44.41,39038.0,41.6563,41.6656,41.5157,41.6094,39038.0
2022-05-25 10:10:00,44.41,44.7,44.37,44.7,33842.0,41.6094,41.8811,41.572,41.8811,33842.0
2022-05-25 10:15:00,44.7,45.04,44.66,44.93,68944.0,41.8811,42.1997,41.8437,42.0966,68944.0
2022-05-25 10:20:00,44.92,44.92,44.82,44.9,38077.0,42.0873,42.0873,41.9936,42.0685,38077.0
2022-05-25 10:25:00,44.91,45.05,44.91,45.05,33460.0,42.0779,42.2091,42.0779,42.2091,33460.0
2022-05-25 10:30:00,45.05,45.13,44.98,45.12,142746.0,42.2091,42.284,42.1435,42.2747,142746.0
2022-05-25 10:35:00,45.13,45.13,44.98,45.0,92910.0,42.284,42.284,42.1435,42.1622,92910.0
2022-05-25 10:40:00,45.0,45.03,44.85,44.93,63687.0,42.1622,42.1903,42.0217,42.0966,63687.0
2022-05-25 10:45:00,44.94,44.98,44.75,44.77,57288.0,42.106,42.1435,41.928,41.9467,57288.0
2022-05-25 10:50:00,44.78,44.83,44.73,44.77,56873.0,41.9561,42.0029,41.9093,41.9467,56873.0
2022-05-25 10:55:00,44.78,44.82,44.71,44.75,39551.0,41.9561,41.9936,41.8905,41.928,39551.0
2022-05-25 11:00:00,44.75,44.78,44.61,44.62,29596.0,41.928,41.9561,41.7968,41.8062,29596.0
2022-05-25 11:05:00,44.63,44.83,44.61,44.8,52921.0,41.8156,42.0029,41.7968,41.9748,52921.0
2022-05-25 11:10:00,44.8,44.89,44.77,44.79,29636.0,41.9748,42.0592,41.9467,41.9655,29636.0
2022-05-25 11:15:00,44.81,44.83,44.71,44.79,28266.0,41.9842,42.0029,41.8905,41.9655,28266.0
2022-05-25 11:20:00,44.78,44.79,44.68,44.78,33175.0,41.9561,41.9655,41.8624,41.9561,33175.0
2022-05-25 11:25:00,44.77,44.78,44.67,44.7,27563.0,41.9467,41.9561,41.853,41.8811,27563.0
2022-05-25 11:30:00,44.71,44.75,44.61,44.61,39608.0,41.8905,41.928,41.7968,41.7968,39608.0
2022-05-25 11:35:00,44.62,44.64,44.54,44.6,37971.0,41.8062,41.8249,41.7312,41.7875,37971.0
2022-05-25 11:40:00,44.59,44.73,44.54,44.65,43105.0,41.7781,41.9093,41.7312,41.8343,43105.0
2022-05-25 11:45:00,44.64,44.7,44.62,44.69,24885.0,41.8249,41.8811,41.8062,41.8718,24885.0
2022-05-25 11:50:00,44.68,44.68,44.57,44.59,21335.0,41.8624,41.8624,41.7593,41.7781,21335.0
2022-05-25 11:55:00,44.6,44.68,44.6,44.63,23774.0,41.7875,41.8624,41.7875,41.8156,23774.0
2022-05-25 12:00:00,44.63,44.71,44.61,44.7,28298.0,41.8156,41.8905,41.7968,41.8811,28298.0
2022-05-25 12:05:00,44.71,44.73,44.54,44.55,28895.0,41.8905,41.9093,41.7312,41.7406,28895.0
2022-05-25 12:10:00,44.55,44.65,44.52,44.65,77203.0,41.7406,41.8343,41.7125,41.8343,77203.0
2022-05-25 12:15:00,44.65,44.65,44.56,44.6,38577.0,41.8343,41.8343,41.75,41.7875,38577.0
2022-05-25 12:20:00,44.59,44.59,44.45,44.51,29572.0,41.7781,41.7781,41.6469,41.7031,29572.0
2022-05-25 12:25:00,44.52,44.52,44.4,44.44,33703.0,41.7125,41.7125,41.6001,41.6375,33703.0
2022-05-25 12:30:00,44.45,44.56,44.45,44.51,23308.0,41.6469,41.75,41.6469,41.7031,23308.0
2022-05-25 12:35:00,44.5,44.5,44.43,44.47,21332.0,41.6938,41.6938,41.6282,41.6656,21332.0
2022-05-25 12:40:00,44.47,44.58,44.47,44.58,15971.0,41.6656,41.7687,41.6656,41.7687,15971.0
2022-05-25 12:45:00,44.59,44.62,44.55,44.61,50358.0,41.7781,41.8062,41.7406,41.7968,50358.0
2022-05-25 12:50:00,44.6,44.6,44.5,44.51,17471.0,41.7875,41.7875,41.6938,41.7031,17471.0
2022-05-25 12:55:00,44.51,44.64,44.48,44.63,31832.0,41.7031,41.8249,41.675,41.8156,31832.0
2022-05-25 13:00:00,44.63,44.65,44.59,44.64,20721.0,41.8156,41.8343,41.7781,41.8249,20721.0
2022-05-25 13:05:00,44.65,44.66,44.61,44.63,37685.0,41.8343,41.8437,41.7968,41.8156,37685.0
2022-05-25 13:10:00,44.63,44.68,44.56,44.68,30236.0,41.8156,41.8624,41.75,41.8624,30236.0
2022-05-25 13:15:00,44.68,44.83,44.67,44.78,44832.0,41.8624,42.0029,41.853,41.9561,44832.0
2022-05-25 13:20:00,44.77,44.78,44.67,44.7,50749.0,41.9467,41.9561,41.853,41.8811,50749.0
2022-05-25 13:25:00,44.69,44.75,44.64,44.72,27539.0,41.8718,41.928,41.8249,41.8999,27539.0
2022-05-25 13:30:00,44.72,44.77,44.66,44.69,36225.0,41.8999,41.9467,41.8437,41.8718,36225.0
2022-05-25 13:35:00,44.68,44.72,44.63,44.66,78298.0,41.8624,41.8999,41.8156,41.8437,78298.0
2022-05-25 13:40:00,44.67,44.7,44.58,44.59,42535.0,41.853,41.8811,41.7687,41.7781,42535.0
2022-05-25 13:45:00,44.59,44.67,44.58,44.66,55809.0,41.7781,41.853,41.7687,41.8437,55809.0
2022-05-25 13:50:00,44.67,44.69,44.58,44.63,42685.0,41.853,41.8718,41.7687,41.8156,42685.0
2022-05-25 13:55:00,44.63,44.85,44.58,44.8,571945.0,41.8156,42.0217,41.7687,41.9748,571945.0
2022-05-25 14:00:00,44.78,45.1,44.7,44.95,178974.0,41.9561,42.2559,41.8811,42.1154,178974.0
2022-05-25 14:05:00,44.96,45.0,44.41,44.7,74591.0,42.1247,42.1622,41.6094,41.8811,74591.0
2022-05-25 14:10:00,44.71,44.75,44.56,44.64,65243.0,41.8905,41.928,41.75,41.8249,65243.0
2022-05-25 14:15:00,44.66,44.85,44.62,44.77,118169.0,41.8437,42.0217,41.8062,41.9467,118169.0
2022-05-25 14:20:00,44.75,44.98,44.75,44.86,53814.0,41.928,42.1435,41.928,42.0311,53814.0
2022-05-25 14:25:00,44.85,44.93,44.82,44.92,68491.0,42.0217,42.0966,41.9936,42.0873,68491.0
2022-05-25 14:30:00,44.92,44.96,44.85,44.96,51262.0,42.0873,42.1247,42.0217,42.1247,51262.0
2022-05-25 14:35:00,44.96,45.02,44.84,44.86,31543.0,42.1247,42.181,42.0123,42.0311,31543.0
2022-05-25 14:40:00,44.86,44.93,44.85,44.9,67765.0,42.0311,42.0966,42.0217,42.0685,67765.0
2022-05-25 14:45:00,44.89,44.96,44.87,44.88,27036.0,42.0592,42.1247,42.0404,42.0498,27036.0
2022-05-25 14:50:00,44.89,44.96,44.77,44.9,52988.0,42.0592,42.1247,41.9467,42.0685,52988.0
2022-05-25 14:55:00,44.91,44.92,44.85,44.87,58665.0,42.0779,42.0873,42.0217,42.0404,58665.0
2022-05-25 15:00:00,44.87,45.08,44.83,45.02,318348.0,42.0404,42.2372,42.0029,42.181,318348.0
2022-05-25 15:05:00,45.01,45.05,44.94,45.02,100014.0,42.1716,42.2091,42.106,42.181,100014.0
2022-05-25 15:10:00,45.02,45.12,45.0,45.09,36356.0,42.181,42.2747,42.1622,42.2466,36356.0
2022-05-25 15:15:00,45.09,45.09,45.0,45.03,43114.0,42.2466,42.2466,42.1622,42.1903,43114.0
2022-05-25 15:20:00,45.03,45.09,45.0,45.09,54592.0,42.1903,42.2466,42.1622,42.2466,54592.0
2022-05-25 15:25:00,45.09,45.12,45.04,45.04,42456.0,42.2466,42.2747,42.1997,42.1997,42456.0
2022-05-25 15:30:00,45.04,45.07,44.94,44.96,56913.0,42.1997,42.2278,42.106,42.1247,56913.0
2022-05-25 15:35:00,44.96,44.96,44.87,44.88,73308.0,42.1247,42.1247,42.0404,42.0498,73308.0
2022-05-25 15:40:00,44.88,44.93,44.81,44.91,80581.0,42.0498,42.0966,41.9842,42.0779,80581.0
2022-05-25 15:45:00,44.91,44.92,44.78,44.82,77854.0,42.0779,42.0873,41.9561,41.9936,77854.0
2022-05-25 15:50:00,44.81,44.83,44.63,44.7,184434.0,41.9842,42.0029,41.8156,41.8811,184434.0
2022-05-25 15:55:00,44.69,44.82,44.68,44.81,306051.0,41.8718,41.9936,41.8624,41.9842,306051.0
2022-05-26 09:30:00,45.66,46.05,45.49,45.96,158628.0,42.7806,43.146,42.6213,43.0617,158628.0
2022-05-26 09:35:00,45.98,46.12,45.84,45.97,65550.0,43.0804,43.2116,42.9493,43.0711,65550.0
2022-05-26 09:40:00,45.97,46.13,45.94,46.13,53451.0,43.0711,43.221,43.0429,43.221,53451.0
2022-05-26 09:45:00,46.13,46.2,45.98,46.08,33410.0,43.221,43.2866,43.0804,43.1741,33410.0
2022-05-26 09:50:00,46.09,46.29,46.08,46.27,31459.0,43.1835,43.3709,43.1741,43.3521,31459.0
2022-05-26 09:55:00,46.27,46.31,46.18,46.3,53511.0,43.3521,43.3896,43.2678,43.3802,53511.0
2022-05-26 10:00:00,46.3,46.44,46.29,46.41,56583.0,43.3802,43.5114,43.3709,43.4833,56583.0
2022-05-26 10:05:00,46.4,46.51,46.36,46.46,49186.0,43.4739,43.577,43.4365,43.5302,49186.0
2022-05-26 10:10:00,46.46,46.52,46.38,46.5,39208.0,43.5302,43.5864,43.4552,43.5676,39208.0
2022-05-26 10:15:00,46.49,46.53,46.44,46.52,32303.0,43.5583,43.5957,43.5114,43.5864,32303.0
2022-05-26 10:20:00,46.52,46.64,46.51,46.58,51826.0,43.5864,43.6988,43.577,43.6426,51826.0
2022-05-26 10:25:00,46.58,46.63,46.5,46.6,48268.0,43.6426,43.6894,43.5676,43.6613,48268.0
2022-05-26 10:30:00,46.6,46.6,46.36,46.44,45558.0,43.6613,43.6613,43.4365,43.5114,45558.0
2022-05-26 10:35:00,46.44,46.58,46.44,46.55,38609.0,43.5114,43.6426,43.5114,43.6145,38609.0
2022-05-26 10:40:00,46.55,46.56,46.44,46.55,39801.0,43.6145,43.6239,43.5114,43.6145,39801.0
2022-05-26 10:45:00,46.56,46.62,46.49,46.61,30619.0,43.6239,43.6801,43.5583,43.6707,30619.0
2022-05-26 10:50:00,46.61,46.63,46.56,46.61,33922.0,43.6707,43.6894,43.6239,43.6707,33922.0
2022-05-26 10:55:00,46.62,46.62,46.54,46.58,32521.0,43.6801,43.6801,43.6051,43.6426,32521.0
2022-05-26 11:00:00,46.59,46.64,46.56,46.58,47708.0,43.652,43.6988,43.6239,43.6426,47708.0
2022-05-26 11:05:00,46.58,46.65,46.57,46.63,32998.0,43.6426,43.7082,43.6332,43.6894,32998.0
2022-05-26 11:10:00,46.63,46.67,46.61,46.64,24958.0,43.6894,43.7269,43.6707,43.6988,24958.0
2022-05-26 11:15:00,46.64,46.68,46.62,46.64,28142.0,43.6988,43.7363,43.6801,43.6988,28142.0
2022-05-26 11:20:00,46.63,46.67,46.54,46.59,30778.0,43.6894,43.7269,43.6051,43.652,30778.0
2022-05-26 11:25:00,46.6,46.65,46.53,46.56,34545.0,43.6613,43.7082,43.5957,43.6239,34545.0
2022-05-26 11:30:00,46.57,46.61,46.47,46.47,45390.0,43.6332,43.6707,43.5395,43.5395,45390.0
2022-05-26 11:35:00,46.47,46.55,46.45,46.55,33288.0,43.5395,43.6145,43.5208,43.6145,33288.0
2022-05-26 11:40:00,46.54,46.56,46.51,46.55,29447.0,43.6051,43.6239,43.577,43.6145,29447.0
2022-05-26 11:45:00,46.55,46.56,46.46,46.53,22792.0,43.6145,43.6239,43.5302,43.5957,22792.0
2022-05-26 11:50:00,46.53,46.53,46.44,46.5,23767.0,43.5957,43.5957,43.5114,43.5676,23767.0
2022-05-26 11:55:00,46.5,46.57,46.49,46.56,28488.0,43.5676,43.6332,43.5583,43.6239,28488.0
2022-05-26 12:00:00,46.56,46.57,46.5,46.55,27496.0,43.6239,43.6332,43.5676,43.6145,27496.0
2022-05-26 12:05:00,46.54,46.57,46.5,46.57,21095.0,43.6051,43.6332,43.5676,43.6332,21095.0
2022-05-26 12:10:00,46.57,46.69,46.55,46.68,27281.0,43.6332,43.7457,43.6145,43.7363,27281.0
2022-05-26 12:15:00,46.68,46.73,46.67,46.71,30263.0,43.7363,43.7831,43.7269,43.7644,30263.0
2022-05-26 12:20:00,46.71,46.75,46.7,46.73,24186.0,43.7644,43.8019,43.755,43.7831,24186.0
2022-05-26 12:25:00,46.74,46.78,46.71,46.76,19701.0,43.7925,43.83,43.7644,43.8112,19701.0
2022-05-26 12:30:00,46.76,46.79,46.69,46.7,42944.0,43.8112,43.8393,43.7457,43.755,42944.0
2022-05-26 12:35:00,46.7,46.71,46.6,46.65,145862.0,43.755,43.7644,43.6613,43.7082,145862.0
2022-05-26 12:40:00,46.66,46.71,46.62,46.69,33192.0,43.7175,43.7644,43.6801,43.7457,33192.0
2022-05-26 12:45:00,46.69,46.74,46.66,46.73,23394.0,43.7457,43.7925,43.7175,43.7831,23394.0
2022-05-26 12:50:00,46.73,46.74,46.69,46.72,20767.0,43.7831,43.7925,43.7457,43.7738,20767.0
2022-05-26 12:55:00,46.72,46.73,46.67,46.69,28823.0,43.7738,43.7831,43.7269,43.7457,28823.0
2022-05-26 13:00:00,46.69,46.76,46.68,46.71,20820.0,43.7457,43.8112,43.7363,43.7644,20820.0
2022-05-26 13:05:00,46.71,46.78,46.67,46.78,46035.0,43.7644,43.83,43.7269,43.83,46035.0
2022-05-26 13:10:00,46.79,46.81,46.67,46.68,68807.0,43.8393,43.8581,43.7269,43.7363,68807.0
2022-05-26 13:15:00,46.68,46.68,46.63,46.65,25010.0,43.7363,43.7363,43.6894,43.7082,25010.0
2022-05-26 13:20:00,46.65,46.7,46.6,46.63,144002.0,43.7082,43.755,43.6613,43.6894,144002.0
2022-05-26 13:25:00,46.64,46.68,46.57,46.57,63037.0,43.6988,43.7363,43.6332,43.6332,63037.0
2022-05-26 13:30:00,46.57,46.64,46.54,46.63,64637.0,43.6332,43.6988,43.6051,43.6894,64637.0
2022-05-26 13:35:00,46.63,46.66,46.59,46.66,36686.0,43.6894,43.7175,43.652,43.7175,36686.0
2022-05-26 13:40:00,46.66,46.67,46.6,46.64,29858.0,43.7175,43.7269,43.6613,43.6988,29858.0
2022-05-26 13:45:00,46.64,46.68,46.62,46.68,29940.0,43.6988,43.7363,43.6801,43.7363,29940.0
2022-05-26 13:50:00,46.68,46.7,46.64,46.67,43261.0,43.7363,43.755,43.6988,43.7269,43261.0
2022-05-26 13:55:00,46.67,46.67,46.57,46.65,187732.0,43.7269,43.7269,43.6332,43.7082,187732.0
2022-05-26 14:00:00,46.64,46.74,46.58,46.59,67450.0,43.6988,43.7925,43.6426,43.652,67450.0
2022-05-26 14:05:00,46.59,46.66,46.54,46.63,82390.0,43.652,43.7175,43.6051,43.6894,82390.0
2022-05-26 14:10:00,46.62,46.66,46.56,46.65,25288.0,43.6801,43.7175,43.6239,43.7082,25288.0
2022-05-26 14:15:00,46.65,46.72,46.62,46.69,567147.0,43.7082,43.7738,43.6801,43.7457,567147.0
2022-05-26 14:20:00,46.7,46.76,46.69,46.76,21402.0,43.755,43.8112,43.7457,43.8112,21402.0
2022-05-26 14:25:00,46.77,46.8,46.75,46.77,27261.0,43.8206,43.8487,43.8019,43.8206,27261.0
2022-05-26 14:30:00,46.76,46.77,46.72,46.75,18829.0,43.8112,43.8206,43.7738,43.8019,18829.0
2022-05-26 14:35:00,46.75,46.75,46.62,46.64,28701.0,43.8019,43.8019,43.6801,43.6988,28701.0
2022-05-26 14:40:00,46.63,46.64,46.58,46.63,23983.0,43.6894,43.6988,43.6426,43.6894,23983.0
2022-05-26 14:45:00,46.63,46.65,46.6,46.62,24947.0,43.6894,43.7082,43.6613,43.6801,24947.0
2022-05-26 14:50:00,46.62,46.65,46.5,46.52,39668.0,43.6801,43.7082,43.5676,43.5864,39668.0
2022-05-26 14:55:00,46.5,46.58,46.49,46.56,25478.0,43.5676,43.6426,43.5583,43.6239,25478.0
2022-05-26 15:00:00,46.56,46.57,46.49,46.55,54665.0,43.6239,43.6332,43.5583,43.6145,54665.0
2022-05-26 15:05:00,46.55,46.59,46.5,46.51,38263.0,43.6145,43.652,43.5676,43.577,38263.0
2022-05-26 15:10:00,46.5,46.51,46.4,46.44,38705.0,43.5676,43.577,43.4739,43.5114,38705.0
2022-05-26 15:15:00,46.45,46.45,46.28,46.34,30161.0,43.5208,43.5208,43.3615,43.4177,30161.0
2022-05-26 15:20:00,46.34,46.36,46.28,46.34,33903.0,43.4177,43.4365,43.3615,43.4177,33903.0
2022-05-26 15:25:00,46.34,46.4,46.3,46.37,60616.0,43.4177,43.4739,43.3802,43.4458,60616.0
2022-05-26 15:30:00,46.36,46.41,46.35,46.37,51245.0,43.4365,43.4833,43.4271,43.4458,51245.0
2022-05-26 15:35:00,46.37,46.37,46.3,46.34,72815.0,43.4458,43.4458,43.3802,43.4177,72815.0
2022-05-26 15:40:00,46.33,46.52,46.33,46.52,125594.0,43.4084,43.5864,43.4084,43.5864,125594.0
2022-05-26 15:45:00,46.53,46.65,46.5,46.65,75183.0,43.5957,43.7082,43.5676,43.7082,75183.0
2022-05-26 15:50:00,46.65,46.69,46.45,46.46,150239.0,43.7082,43.7457,43.5208,43.5302,150239.0
2022-05-26 15:55:00,46.47,46.51,46.43,46.45,291823.0,43.5395,43.577,43.502,43.5208,291823.0
2022-05-27 09:30:00,47.22,48.69,47.05,47.74,495628.0,44.2422,45.6195,44.083,44.7294,495628.0
2022-05-27 09:35:00,47.74,47.89,47.59,47.8,208580.0,44.7294,44.87,44.5889,44.7857,208580.0
2022-05-27 09:40:00,47.79,47.99,47.69,47.88,166942.0,44.7763,44.9637,44.6826,44.8606,166942.0
2022-05-27 09:45:00,47.87,48.16,47.77,47.91,258916.0,44.8512,45.123,44.7575,44.8887,258916.0
2022-05-27 09:50:00,47.91,48.48,47.78,48.27,178285.0,44.8887,45.4228,44.7669,45.226,178285.0
2022-05-27 09:55:00,48.27,48.28,47.99,48.12,95553.0,45.226,45.2354,44.9637,45.0855,95553.0
2022-05-27 10:00:00,48.12,48.12,47.89,48.0,135436.0,45.0855,45.0855,44.87,44.973,135436.0
2022-05-27 10:05:00,47.99,48.06,47.72,47.83,93238.0,44.9637,45.0293,44.7107,44.8138,93238.0
2022-05-27 10:10:00,47.83,48.01,47.82,47.94,107385.0,44.8138,44.9824,44.8044,44.9168,107385.0
2022-05-27 10:15:00,47.95,48.01,47.78,47.8,86412.0,44.9262,44.9824,44.7669,44.7857,86412.0
2022-05-27 10:20:00,47.8,47.87,47.76,47.79,58311.0,44.7857,44.8512,44.7482,44.7763,58311.0
2022-05-27 10:25:00,47.79,47.84,47.72,47.78,52241.0,44.7763,44.8231,44.7107,44.7669,52241.0
2022-05-27 10:30:00,47.79,47.9,47.77,47.85,55315.0,44.7763,44.8793,44.7575,44.8325,55315.0
2022-05-27 10:35:00,47.86,48.01,47.85,47.97,77278.0,44.8419,44.9824,44.8325,44.9449,77278.0
2022-05-27 10:40:00,47.96,48.16,47.89,48.16,88668.0,44.9356,45.123,44.87,45.123,88668.0
2022-05-27 10:45:00,48.17,48.22,48.04,48.22,85761.0,45.1323,45.1792,45.0105,45.1792,85761.0
2022-05-27 10:50:00,48.23,48.36,48.14,48.25,188204.0,45.1885,45.3103,45.1042,45.2073,188204.0
2022-05-27 10:55:00,48.24,48.24,48.11,48.14,51690.0,45.1979,45.1979,45.0761,45.1042,51690.0
2022-05-27 11:00:00,48.14,48.16,47.98,48.02,75666.0,45.1042,45.123,44.9543,44.9918,75666.0
2022-05-27 11:05:00,48.02,48.15,48.01,48.11,43724.0,44.9918,45.1136,44.9824,45.0761,43724.0
2022-05-27 11:10:00,48.11,48.17,48.07,48.09,47892.0,45.0761,45.1323,45.0386,45.0574,47892.0
2022-05-27 11:15:00,48.08,48.12,48.04,48.12,51801.0,45.048,45.0855,45.0105,45.0855,51801.0
2022-05-27 11:20:00,48.11,48.28,48.0,48.03,87508.0,45.0761,45.2354,44.973,45.0012,87508.0
2022-05-27 11:25:00,48.04,48.04,47.9,47.96,40618.0,45.0105,45.0105,44.8793,44.9356,40618.0
2022-05-27 11:30:00,47.96,48.09,47.95,48.06,55762.0,44.9356,45.0574,44.9262,45.0293,55762.0
2022-05-27 11:35:00,48.05,48.16,48.01,48.09,79197.0,45.0199,45.123,44.9824,45.0574,79197.0
2022-05-27 11:40:00,48.09,48.2,48.07,48.17,49930.0,45.0574,45.1604,45.0386,45.1323,49930.0
2022-05-27 11:45:00,48.17,48.29,48.16,48.29,39611.0,45.1323,45.2448,45.123,45.2448,39611.0
2022-05-27 11:50:00,48.29,48.31,48.23,48.23,55178.0,45.2448,45.2635,45.1885,45.1885,55178.0
2022-05-27 11:55:00,48.25,48.28,48.2,48.2,27787.0,45.2073,45.2354,45.1604,45.1604,27787.0
2022-05-27 12:00:00,48.2,48.27,48.18,48.23,46685.0,45.1604,45.226,45.1417,45.1885,46685.0
2022-05-27 12:05:00,48.23,48.24,48.17,48.2,37737.0,45.1885,45.1979,45.1323,45.1604,37737.0
2022-05-27 12:10:00,48.2,48.3,48.18,48.29,35831.0,45.1604,45.2541,45.1417,45.2448,35831.0
2022-05-27 12:15:00,48.3,48.3,48.2,48.25,48427.0,45.2541,45.2541,45.1604,45.2073,48427.0
2022-05-27 12:20:00,48.26,48.31,48.24,48.29,33515.0,45.2166,45.2635,45.1979,45.2448,33515.0
2022-05-27 12:25:00,48.29,48.34,48.17,48.18,29208.0,45.2448,45.2916,45.1323,45.1417,29208.0
2022-05-27 12:30:00,48.18,48.19,48.1,48.12,50980.0,45.1417,45.1511,45.0667,45.0855,50980.0
2022-05-27 12:35:00,48.11,48.18,48.09,48.16,15139.0,45.0761,45.1417,45.0574,45.123,15139.0
2022-05-27 12:40:00,48.17,48.22,48.16,48.17,33027.0,45.1323,45.1792,45.123,45.1323,33027.0
2022-05-27 12:45:00,48.17,48.17,48.09,48.09,19841.0,45.1323,45.1323,45.0574,45.0574,19841.0
2022-05-27 12:50:00,48.1,48.19,48.08,48.18,15927.0,45.0667,45.1511,45.048,45.1417,15927.0
2022-05-27 12:55:00,48.18,48.21,48.17,48.18,18216.0,45.1417,45.1698,45.1323,45.1417,18216.0
2022-05-27 13:00:00,48.17,48.21,48.15,48.2,36985.0,45.1323,45.1698,45.1136,45.1604,36985.0
2022-05-27 13:05:00,48.21,48.35,48.17,48.34,37487.0,45.1698,45.301,45.1323,45.2916,37487.0
2022-05-27 13:10:00,48.34,48.34,48.26,48.27,21512.0,45.2916,45.2916,45.2166,45.226,21512.0
2022-05-27 13:15:00,48.26,48.34,48.24,48.33,19262.0,45.2166,45.2916,45.1979,45.2822,19262.0
2022-05-27 13:20:00,48.33,48.38,48.29,48.3,25667.0,45.2822,45.3291,45.2448,45.2541,25667.0
2022-05-27 13:25:00,48.3,48.3,48.22,48.22,28646.0,45.2541,45.2541,45.1792,45.1792,28646.0
2022-05-27 13:30:00,48.22,48.31,48.2,48.28,23881.0,45.1792,45.2635,45.1604,45.2354,23881.0
2022-05-27 13:35:00,48.29,48.29,48.24,48.27,20338.0,45.2448,45.2448,45.1979,45.226,20338.0
2022-05-27 13:40:00,48.27,48.28,48.21,48.22,36085.0,45.226,45.2354,45.1698,45.1792,36085.0
2022-05-27 13:45:00,48.22,48.25,48.2,48.23,25172.0,45.1792,45.2073,45.1604,45.1885,25172.0
2022-05-27 13:50:00,48.23,48.29,48.22,48.28,28695.0,45.1885,45.2448,45.1792,45.2354,28695.0
2022-05-27 13:55:00,48.27,48.31,48.23,48.31,20608.0,45.226,45.2635,45.1885,45.2635,20608.0
2022-05-27 14:00:00,48.31,48.32,48.26,48.3,34663.0,45.2635,45.2729,45.2166,45.2541,34663.0
2022-05-27 14:05:00,48.29,48.29,48.22,48.29,21625.0,45.2448,45.2448,45.1792,45.2448,21625.0
2022-05-27 14:10:00,48.29,48.3,48.25,48.28,18049.0,45.2448,45.2541,45.2073,45.2354,18049.0
2022-05-27 14:15:00,48.29,48.3,48.25,48.28,25304.0,45.2448,45.2541,45.2073,45.2354,25304.0
2022-05-27 14:20:00,48.29,48.29,48.24,48.25,19931.0,45.2448,45.2448,45.1979,45.2073,19931.0
2022-05-27 14:25:00,48.26,48.27,48.17,48.19,28754.0,45.2166,45.226,45.1323,45.1511,28754.0
2022-05-27 14:30:00,48.2,48.28,48.2,48.25,32827.0,45.1604,45.2354,45.1604,45.2073,32827.0
2022-05-27 14:35:00,48.24,48.29,48.21,48.22,26912.0,45.1979,45.2448,45.1698,45.1792,26912.0
2022-05-27 14:40:00,48.22,48.25,48.2,48.23,19744.0,45.1792,45.2073,45.1604,45.1885,19744.0
2022-05-27 14:45:00,48.23,48.25,48.15,48.19,32658.0,45.1885,45.2073,45.1136,45.1511,32658.0
2022-05-27 14:50:00,48.18,48.2,48.15,48.17,30824.0,45.1417,45.1604,45.1136,45.1323,30824.0
2022-05-27 14:55:00,48.18,48.28,48.17,48.23,28605.0,45.1417,45.2354,45.1323,45.1885,28605.0
2022-05-27 15:00:00,48.23,48.3,48.18,48.3,35650.0,45.1885,45.2541,45.1417,45.2541,35650.0
2022-05-27 15:05:00,48.3,48.43,48.3,48.39,66002.0,45.2541,45.3759,45.2541,45.3384,66002.0
2022-05-27 15:10:00,48.4,48.47,48.37,48.45,73288.0,45.3478,45.4134,45.3197,45.3947,73288.0
2022-05-27 15:15:00,48.45,48.47,48.38,48.45,53354.0,45.3947,45.4134,45.3291,45.3947,53354.0
2022-05-27 15:20:00,48.45,48.53,48.44,48.52,61066.0,45.3947,45.4696,45.3853,45.4603,61066.0
2022-05-27 15:25:00,48.52,48.58,48.5,48.57,74882.0,45.4603,45.5165,45.4415,45.5071,74882.0
2022-05-27 15:30:00,48.56,48.62,48.51,48.51,134430.0,45.4977,45.5539,45.4509,45.4509,134430.0
2022-05-27 15:35:00,48.51,48.53,48.46,48.47,80382.0,45.4509,45.4696,45.404,45.4134,80382.0
2022-05-27 15:40:00,48.47,48.56,48.44,48.55,188051.0,45.4134,45.4977,45.3853,45.4884,188051.0
2022-05-27 15:45:00,48.55,48.59,48.48,48.58,159008.0,45.4884,45.5258,45.4228,45.5165,159008.0
2022-05-27 15:50:00,48.58,48.73,48.53,48.69,232038.0,45.5165,45.657,45.4696,45.6195,232038.0
2022-05-27 15:55:00,48.68,48.83,48.68,48.82,579908.0,45.6102,45.7507,45.6102,45.7413,579908.0
2022-05-31 09:30:00,48.51,48.69,47.9,47.9,213024.0,45.6563,45.8257,45.0822,45.0822,213024.0
2022-05-31 09:35:00,47.92,47.94,47.51,47.53,109950.0,45.101,45.1199,44.7152,44.734,109950.0
2022-05-31 09:40:00,47.53,47.55,47.32,47.45,61961.0,44.734,44.7528,44.5363,44.6587,61961.0
2022-05-31 09:45:00,47.47,47.9,47.46,47.78,110434.0,44.6775,45.0822,44.6681,44.9693,110434.0
2022-05-31 09:50:00,47.79,47.9,47.65,47.7,55521.0,44.9787,45.0822,44.8469,44.894,55521.0
2022-05-31 09:55:00,47.71,47.92,47.7,47.92,47237.0,44.9034,45.101,44.894,45.101,47237.0
2022-05-31 10:00:00,47.9,47.98,47.73,47.74,65720.0,45.0822,45.1575,44.9222,44.9316,65720.0
2022-05-31 10:05:00,47.75,47.81,47.65,47.68,63455.0,44.941,44.9975,44.8469,44.8752,63455.0
2022-05-31 10:10:00,47.69,48.07,47.67,48.04,48302.0,44.8846,45.2422,44.8657,45.214,48302.0
2022-05-31 10:15:00,48.04,48.08,47.77,47.89,60095.0,45.214,45.2516,44.9599,45.0728,60095.0
2022-05-31 10:20:00,47.89,48.0,47.89,48.0,43715.0,45.0728,45.1763,45.0728,45.1763,43715.0
2022-05-31 10:25:00,47.99,48.04,47.92,47.98,36989.0,45.1669,45.214,45.101,45.1575,36989.0
2022-05-31 10:30:00,47.98,48.16,47.97,47.99,57276.0,45.1575,45.3269,45.1481,45.1669,57276.0
2022-05-31 10:35:00,47.97,48.02,47.77,47.91,41706.0,45.1481,45.1952,44.9599,45.0916,41706.0
2022-05-31 10:40:00,47.91,48.08,47.88,48.04,78527.0,45.0916,45.2516,45.0634,45.214,78527.0
2022-05-31 10:45:00,48.04,48.23,48.02,48.11,47264.0,45.214,45.3928,45.1952,45.2799,47264.0
2022-05-31 10:50:00,48.09,48.22,48.07,48.15,82482.0,45.261,45.3834,45.2422,45.3175,82482.0
2022-05-31 10:55:00,48.15,48.23,48.07,48.22,35472.0,45.3175,45.3928,45.2422,45.3834,35472.0
2022-05-31 11:00:00,48.21,48.26,48.15,48.24,40597.0,45.374,45.421,45.3175,45.4022,40597.0
2022-05-31 11:05:00,48.25,48.28,48.11,48.23,79776.0,45.4116,45.4399,45.2799,45.3928,79776.0
2022-05-31 11:10:00,48.24,48.36,48.23,48.26,39761.0,45.4022,45.5152,45.3928,45.421,39761.0
2022-05-31 11:15:00,48.24,48.33,48.0,48.05,79552.0,45.4022,45.4869,45.1763,45.2234,79552.0
2022-05-31 11:20:00,48.04,48.22,48.01,48.18,24605.0,45.214,45.3834,45.1857,45.3457,24605.0
2022-05-31 11:25:00,48.19,48.33,48.14,48.25,31927.0,45.3552,45.4869,45.3081,45.4116,31927.0
2022-05-31 11:30:00,48.22,48.27,48.16,48.22,30556.0,45.3834,45.4304,45.3269,45.3834,30556.0
2022-05-31 11:35:00,48.22,48.41,48.19,48.41,22986.0,45.3834,45.5622,45.3552,45.5622,22986.0
2022-05-31 11:40:00,48.41,48.41,48.28,48.28,32481.0,45.5622,45.5622,45.4399,45.4399,32481.0
2022-05-31 11:45:00,48.28,48.4,48.26,48.37,23868.0,45.4399,45.5528,45.421,45.5246,23868.0
2022-05-31 11:50:00,48.37,48.51,48.37,48.48,24746.0,45.5246,45.6563,45.5246,45.6281,24746.0
2022-05-31 11:55:00,48.48,48.57,48.47,48.55,32084.0,45.6281,45.7128,45.6187,45.694,32084.0
2022-05-31 12:00:00,48.55,48.7,48.54,48.68,58768.0,45.694,45.8352,45.6846,45.8163,58768.0
2022-05-31 12:05:00,48.67,48.7,48.58,48.67,31755.0,45.8069,45.8352,45.7222,45.8069,31755.0
2022-05-31 12:10:00,48.68,48.73,48.63,48.63,38394.0,45.8163,45.8634,45.7693,45.7693,38394.0
2022-05-31 12:15:00,48.63,48.65,48.53,48.62,49133.0,45.7693,45.7881,45.6752,45.7599,49133.0
2022-05-31 12:20:00,48.62,48.62,48.46,48.51,31481.0,45.7599,45.7599,45.6093,45.6563,31481.0
2022-05-31 12:25:00,48.5,48.53,48.45,48.52,26607.0,45.6469,45.6752,45.5999,45.6657,26607.0
2022-05-31 12:30:00,48.52,48.62,48.5,48.6,25662.0,45.6657,45.7599,45.6469,45.741,25662.0
2022-05-31 12:35:00,48.61,48.68,48.56,48.65,27429.0,45.7504,45.8163,45.7034,45.7881,27429.0
2022-05-31 12:40:00,48.65,48.79,48.65,48.73,24601.0,45.7881,45.9199,45.7881,45.8634,24601.0
2022-05-31 12:45:00,48.73,48.78,48.66,48.72,34017.0,45.8634,45.9104,45.7975,45.854,34017.0
2022-05-31 12:50:00,48.71,48.78,48.7,48.78,33030.0,45.8446,45.9104,45.8352,45.9104,33030.0
2022-05-31 12:55:00,48.78,48.83,48.74,48.75,49111.0,45.9104,45.9575,45.8728,45.8822,49111.0
2022-05-31 13:00:00,48.74,48.77,48.58,48.64,27672.0,45.8728,45.901,45.7222,45.7787,27672.0
2022-05-31 13:05:00,48.65,48.75,48.64,48.73,27158.0,45.7881,45.8822,45.7787,45.8634,27158.0
2022-05-31 13:10:00,48.72,48.74,48.63,48.7,28543.0,45.854,45.8728,45.7693,45.8352,28543.0
2022-05-31 13:15:00,48.69,48.69,48.53,48.54,30682.0,45.8257,45.8257,45.6752,45.6846,30682.0
2022-05-31 13:20:00,48.54,48.55,48.46,48.48,24998.0,45.6846,45.694,45.6093,45.6281,24998.0
2022-05-31 13:25:00,48.48,48.51,48.4,48.46,27256.0,45.6281,45.6563,45.5528,45.6093,27256.0
2022-05-31 13:30:00,48.46,48.61,48.43,48.61,39899.0,45.6093,45.7504,45.581,45.7504,39899.0
2022-05-31 13:35:00,48.62,48.66,48.51,48.56,49006.0,45.7599,45.7975,45.6563,45.7034,49006.0
2022-05-31 13:40:00,48.57,48.59,48.5,48.54,37177.0,45.7128,45.7316,45.6469,45.6846,37177.0
2022-05-31 13:45:00,48.54,48.66,48.53,48.66,30861.0,45.6846,45.7975,45.6752,45.7975,30861.0
2022-05-31 13:50:00,48.66,48.88,48.65,48.87,81971.0,45.7975,46.0046,45.7881,45.9952,81971.0
2022-05-31 13:55:00,48.87,48.92,48.79,48.87,45409.0,45.9952,46.0422,45.9199,45.9952,45409.0
2022-05-31 14:00:00,48.86,48.9,48.79,48.81,38544.0,45.9857,46.0234,45.9199,45.9387,38544.0
2022-05-31 14:05:00,48.81,48.87,48.75,48.87,35032.0,45.9387,45.9952,45.8822,45.9952,35032.0
2022-05-31 14:10:00,48.86,48.88,48.79,48.83,33700.0,45.9857,46.0046,45.9199,45.9575,33700.0
2022-05-31 14:15:00,48.83,48.88,48.79,48.88,33155.0,45.9575,46.0046,45.9199,46.0046,33155.0
2022-05-31 14:20:00,48.88,48.95,48.78,48.89,61443.0,46.0046,46.0704,45.9104,46.014,61443.0
2022-05-31 14:25:00,48.89,48.89,48.74,48.79,43579.0,46.014,46.014,45.8728,45.9199,43579.0
2022-05-31 14:30:00,48.79,48.8,48.73,48.75,41616.0,45.9199,45.9293,45.8634,45.8822,41616.0
2022-05-31 14:35:00,48.75,48.8,48.71,48.77,24006.0,45.8822,45.9293,45.8446,45.901,24006.0
2022-05-31 14:40:00,48.77,48.77,48.61,48.62,43137.0,45.901,45.901,45.7504,45.7599,43137.0
2022-05-31 14:45:00,48.61,48.61,48.51,48.54,57163.0,45.7504,45.7504,45.6563,45.6846,57163.0
2022-05-31 14:50:00,48.54,48.57,48.44,48.44,41011.0,45.6846,45.7128,45.5904,45.5904,41011.0
2022-05-31 14:55:00,48.45,48.54,48.37,48.48,64723.0,45.5999,45.6846,45.5246,45.6281,64723.0
2022-05-31 15:00:00,48.48,48.58,48.46,48.58,65182.0,45.6281,45.7222,45.6093,45.7222,65182.0
2022-05-31 15:05:00,48.58,48.7,48.53,48.69,57568.0,45.7222,45.8352,45.6752,45.8257,57568.0
2022-05-31 15:10:00,48.69,48.69,48.59,48.66,62693.0,45.8257,45.8257,45.7316,45.7975,62693.0
2022-05-31 15:15:00,48.66,48.84,48.66,48.77,71834.0,45.7975,45.9669,45.7975,45.901,71834.0
2022-05-31 15:20:00,48.77,48.9,48.75,48.84,64370.0,45.901,46.0234,45.8822,45.9669,64370.0
2022-05-31 15:25:00,48.84,48.9,48.78,48.88,87933.0,45.9669,46.0234,45.9104,46.0046,87933.0
2022-05-31 15:30:00,48.88,49.0,48.88,48.95,84621.0,46.0046,46.1175,46.0046,46.0704,84621.0
2022-05-31 15:35:00,48.94,48.97,48.84,48.91,96618.0,46.061,46.0893,45.9669,46.0328,96618.0
2022-05-31 15:40:00,48.91,48.97,48.83,48.83,86765.0,46.0328,46.0893,45.9575,45.9575,86765.0
2022-05-31 15:45:00,48.83,48.87,48.8,48.82,129822.0,45.9575,45.9952,45.9293,45.9481,129822.0
2022-05-31 15:50:00,48.8,49.3,48.57,48.84,809638.0,45.9293,46.3999,45.7128,45.9669,809638.0
2022-05-31 15:55:00,48.85,49.08,48.65,48.66,723348.0,45.9763,46.1928,45.7881,45.7975,723348.0
2022-06-01 09:30:00,49.04,49.08,48.54,48.65,189950.0,46.1552,46.1928,45.6846,45.7881,189950.0
2022-06-01 09:35:00,48.65,48.85,48.2,48.53,135916.0,45.7881,45.9763,45.3646,45.6752,135916.0
2022-06-01 09:40:00,48.54,48.82,48.31,48.41,110504.0,45.6846,45.9481,45.4681,45.5622,110504.0
2022-06-01 09:45:00,48.43,48.48,48.22,48.23,84626.0,45.581,45.6281,45.3834,45.3928,84626.0
2022-06-01 09:50:00,48.23,48.48,48.2,48.33,68554.0,45.3928,45.6281,45.3646,45.4869,68554.0
2022-06-01 09:55:00,48.32,48.39,48.1,48.22,65595.0,45.4775,45.5434,45.2704,45.3834,65595.0
2022-06-01 10:00:00,48.23,48.28,47.87,47.88,97715.0,45.3928,45.4399,45.054,45.0634,97715.0
2022-06-01 10:05:00,47.88,47.96,47.63,47.65,95203.0,45.0634,45.1387,44.8281,44.8469,95203.0
2022-06-01 10:10:00,47.64,47.78,47.55,47.75,105650.0,44.8375,44.9693,44.7528,44.941,105650.0
2022-06-01 10:15:00,47.75,47.78,47.5,47.51,71605.0,44.941,44.9693,44.7057,44.7152,71605.0
2022-06-01 10:20:00,47.52,47.59,47.51,47.52,39887.0,44.7246,44.7904,44.7152,44.7246,39887.0
2022-06-01 10:25:00,47.52,47.54,47.32,47.37,45795.0,44.7246,44.7434,44.5363,44.5834,45795.0
2022-06-01 10:30:00,47.36,47.44,47.2,47.24,63273.0,44.574,44.6493,44.4234,44.461,63273.0
2022-06-01 10:35:00,47.24,47.27,47.14,47.2,56026.0,44.461,44.4893,44.3669,44.4234,56026.0
2022-06-01 10:40:00,47.21,47.34,47.21,47.32,48782.0,44.4328,44.5552,44.4328,44.5363,48782.0
2022-06-01 10:45:00,47.32,47.34,47.12,47.2,92639.0,44.5363,44.5552,44.3481,44.4234,92639.0
2022-06-01 10:50:00,47.21,47.27,47.05,47.27,136420.0,44.4328,44.4893,44.2822,44.4893,136420.0
2022-06-01 10:55:00,47.27,47.36,47.21,47.21,61745.0,44.4893,44.574,44.4328,44.4328,61745.0
2022-06-01 11:00:00,47.21,47.42,47.18,47.34,62579.0,44.4328,44.6305,44.4046,44.5552,62579.0
2022-06-01 11:05:00,47.36,47.39,47.23,47.27,46863.0,44.574,44.6022,44.4516,44.4893,46863.0
2022-06-01 11:10:00,47.27,47.3,47.22,47.24,46588.0,44.4893,44.5175,44.4422,44.461,46588.0
2022-06-01 11:15:00,47.23,47.25,47.01,47.09,58089.0,44.4516,44.4705,44.2446,44.3199,58089.0
2022-06-01 11:20:00,47.08,47.1,46.96,47.01,48769.0,44.3105,44.3293,44.1975,44.2446,48769.0
2022-06-01 11:25:00,47.01,47.03,46.91,47.02,41656.0,44.2446,44.2634,44.1505,44.254,41656.0
2022-06-01 11:30:00,47.02,47.06,46.97,46.99,48029.0,44.254,44.2916,44.2069,44.2257,48029.0
2022-06-01 11:35:00,46.99,47.02,46.88,46.99,41125.0,44.2257,44.254,44.1222,44.2257,41125.0
2022-06-01 11:40:00,46.98,47.09,46.96,47.05,109610.0,44.2163,44.3199,44.1975,44.2822,109610.0
2022-06-01 11:45:00,47.05,47.16,47.02,47.13,49337.0,44.2822,44.3857,44.254,44.3575,49337.0
2022-06-01 11:50:00,47.12,47.18,47.07,47.09,28980.0,44.3481,44.4046,44.301,44.3199,28980.0
2022-06-01 11:55:00,47.08,47.12,47.05,47.05,27135.0,44.3105,44.3481,44.2822,44.2822,27135.0
2022-06-01 12:00:00,47.06,47.08,46.97,47.01,36370.0,44.2916,44.3105,44.2069,44.2446,36370.0
2022-06-01 12:05:00,47.0,47.09,46.91,46.91,35379.0,44.2352,44.3199,44.1505,44.1505,35379.0
2022-06-01 12:10:00,46.91,46.97,46.81,46.97,37117.0,44.1505,44.2069,44.0563,44.2069,37117.0
2022-06-01 12:15:00,46.97,47.07,46.97,47.04,39761.0,44.2069,44.301,44.2069,44.2728,39761.0
2022-06-01 12:20:00,47.03,47.15,47.01,47.14,30750.0,44.2634,44.3763,44.2446,44.3669,30750.0
2022-06-01 12:25:00,47.15,47.16,47.01,47.01,32948.0,44.3763,44.3857,44.2446,44.2446,32948.0
2022-06-01 12:30:00,47.01,47.11,46.98,47.03,37641.0,44.2446,44.3387,44.2163,44.2634,37641.0
2022-06-01 12:35:00,47.03,47.06,46.96,46.99,19327.0,44.2634,44.2916,44.1975,44.2257,19327.0
2022-06-01 12:40:00,46.99,47.06,46.94,46.95,38586.0,44.2257,44.2916,44.1787,44.1881,38586.0
2022-06-01 12:45:00,46.95,46.97,46.83,46.87,30202.0,44.1881,44.2069,44.0752,44.1128,30202.0
2022-06-01 12:50:00,46.86,46.93,46.8,46.93,28011.0,44.1034,44.1693,44.0469,44.1693,28011.0
2022-06-01 12:55:00,46.94,47.04,46.91,46.94,66707.0,44.1787,44.2728,44.1505,44.1787,66707.0
2022-06-01 13:00:00,46.95,47.01,46.83,46.83,102260.0,44.1881,44.2446,44.0752,44.0752,102260.0
2022-06-01 13:05:00,46.83,46.97,46.83,46.96,54468.0,44.0752,44.2069,44.0752,44.1975,54468.0
2022-06-01 13:10:00,46.96,47.04,46.88,46.88,40057.0,44.1975,44.2728,44.1222,44.1222,40057.0
2022-06-01 13:15:00,46.9,46.96,46.86,46.89,37959.0,44.141,44.1975,44.1034,44.1316,37959.0
2022-06-01 13:20:00,46.89,46.94,46.81,46.84,33960.0,44.1316,44.1787,44.0563,44.0846,33960.0
2022-06-01 13:25:00,46.84,46.96,46.84,46.91,30615.0,44.0846,44.1975,44.0846,44.1505,30615.0
2022-06-01 13:30:00,46.9,46.96,46.82,46.95,27441.0,44.141,44.1975,44.0657,44.1881,27441.0
2022-06-01 13:35:00,46.95,47.1,46.95,47.08,51815.0,44.1881,44.3293,44.1881,44.3105,51815.0
2022-06-01 13:40:00,47.07,47.09,46.99,47.03,32894.0,44.301,44.3199,44.2257,44.2634,32894.0
2022-06-01 13:45:00,47.03,47.04,46.91,46.96,27207.0,44.2634,44.2728,44.1505,44.1975,27207.0
2022-06-01 13:50:00,46.96,46.99,46.91,46.92,35678.0,44.1975,44.2257,44.1505,44.1599,35678.0
2022-06-01 13:55:00,46.91,47.07,46.89,47.02,56027.0,44.1505,44.301,44.1316,44.254,56027.0
2022-06-01 14:00:00,47.02,47.1,46.99,47.09,30084.0,44.254,44.3293,44.2257,44.3199,30084.0
2022-06-01 14:05:00,47.08,47.16,47.06,47.13,36901.0,44.3105,44.3857,44.2916,44.3575,36901.0
2022-06-01 14:10:00,47.14,47.18,47.12,47.16,22844.0,44.3669,44.4046,44.3481,44.3857,22844.0
2022-06-01 14:15:00,47.17,47.24,47.09,47.13,36336.0,44.3952,44.461,44.3199,44.3575,36336.0
2022-06-01 14:20:00,47.13,47.25,47.08,47.2,42531.0,44.3575,44.4705,44.3105,44.4234,42531.0
2022-06-01 14:25:00,47.21,47.31,47.21,47.3,42114.0,44.4328,44.5269,44.4328,44.5175,42114.0
2022-06-01 14:30:00,47.31,47.36,47.29,47.36,29830.0,44.5269,44.574,44.5081,44.574,29830.0
2022-06-01 14:35:00,47.36,47.39,47.31,47.31,23627.0,44.574,44.6022,44.5269,44.5269,23627.0
2022-06-01 14:40:00,47.32,47.44,47.31,47.42,25490.0,44.5363,44.6493,44.5269,44.6305,25490.0
2022-06-01 14:45:00,47.43,47.45,47.32,47.39,44250.0,44.6399,44.6587,44.5363,44.6022,44250.0
2022-06-01 14:50:00,47.39,47.39,47.19,47.19,38091.0,44.6022,44.6022,44.414,44.414,38091.0
2022-06-01 14:55:00,47.19,47.22,47.12,47.18,31437.0,44.414,44.4422,44.3481,44.4046,31437.0
2022-06-01 15:00:00,47.18,47.23,47.1,47.12,32569.0,44.4046,44.4516,44.3293,44.3481,32569.0
2022-06-01 15:05:00,47.12,47.23,47.12,47.16,30033.0,44.3481,44.4516,44.3481,44.3857,30033.0
2022-06-01 15:10:00,47.16,47.3,47.13,47.28,46888.0,44.3857,44.5175,44.3575,44.4987,46888.0
2022-06-01 15:15:00,47.27,47.29,47.18,47.21,41401.0,44.4893,44.5081,44.4046,44.4328,41401.0
2022-06-01 15:20:00,47.21,47.25,47.15,47.18,53981.0,44.4328,44.4705,44.3763,44.4046,53981.0
2022-06-01 15:25:00,47.18,47.18,47.07,47.09,45643.0,44.4046,44.4046,44.301,44.3199,45643.0
2022-06-01 15:30:00,47.07,47.08,46.97,47.0,68942.0,44.301,44.3105,44.2069,44.2352,68942.0
2022-06-01 15:35:00,47.0,47.15,46.95,47.14,122463.0,44.2352,44.3763,44.1881,44.3669,122463.0
2022-06-01 15:40:00,47.15,47.29,47.15,47.21,106785.0,44.3763,44.5081,44.3763,44.4328,106785.0
2022-06-01 15:45:00,47.21,47.21,47.09,47.14,96800.0,44.4328,44.4328,44.3199,44.3669,96800.0
2022-06-01 15:50:00,47.15,47.22,46.99,47.0,222803.0,44.3763,44.4422,44.2257,44.2352,222803.0
2022-06-01 15:55:00,47.0,47.03,46.94,46.95,405303.0,44.2352,44.2634,44.1787,44.1881,405303.0
2022-06-02 09:30:00,46.86,47.1,46.7,46.98,111832.0,44.1034,44.3293,43.9528,44.2163,111832.0
2022-06-02 09:35:00,46.95,47.06,46.72,46.86,39663.0,44.1881,44.2916,43.9716,44.1034,39663.0
2022-06-02 09:40:00,46.81,47.18,46.74,46.92,40709.0,44.0563,44.4046,43.9905,44.1599,40709.0
2022-06-02 09:45:00,46.9,46.97,46.74,46.86,38248.0,44.141,44.2069,43.9905,44.1034,38248.0
2022-06-02 09:50:00,46.86,46.9,46.69,46.7,34845.0,44.1034,44.141,43.9434,43.9528,34845.0
2022-06-02 09:55:00,46.69,46.7,46.44,46.58,30037.0,43.9434,43.9528,43.7081,43.8399,30037.0
2022-06-02 10:00:00,46.57,46.73,46.47,46.57,57804.0,43.8305,43.981,43.7363,43.8305,57804.0
2022-06-02 10:05:00,46.56,46.72,46.47,46.64,44214.0,43.821,43.9716,43.7363,43.8963,44214.0
2022-06-02 10:10:00,46.64,47.04,46.56,47.03,57046.0,43.8963,44.2728,43.821,44.2634,57046.0
2022-06-02 10:15:00,47.01,47.09,46.87,46.89,34269.0,44.2446,44.3199,44.1128,44.1316,34269.0
2022-06-02 10:20:00,46.88,46.89,46.51,46.53,28295.0,44.1222,44.1316,43.774,43.7928,28295.0
2022-06-02 10:25:00,46.52,46.57,46.45,46.55,32674.0,43.7834,43.8305,43.7175,43.8116,32674.0
2022-06-02 10:30:00,46.55,46.68,46.51,46.64,49473.0,43.8116,43.934,43.774,43.8963,49473.0
2022-06-02 10:35:00,46.59,46.71,46.56,46.68,71777.0,43.8493,43.9622,43.821,43.934,71777.0
2022-06-02 10:40:00,46.68,46.73,46.55,46.7,44375.0,43.934,43.981,43.8116,43.9528,44375.0
2022-06-02 10:45:00,46.69,46.77,46.64,46.77,36678.0,43.9434,44.0187,43.8963,44.0187,36678.0
2022-06-02 10:50:00,46.76,46.88,46.71,46.83,36425.0,44.0093,44.1222,43.9622,44.0752,36425.0
2022-06-02 10:55:00,46.83,46.86,46.69,46.8,29900.0,44.0752,44.1034,43.9434,44.0469,29900.0
2022-06-02 11:00:00,46.78,46.99,46.74,46.92,27383.0,44.0281,44.2257,43.9905,44.1599,27383.0
2022-06-02 11:05:00,46.93,47.02,46.9,47.0,39288.0,44.1693,44.254,44.141,44.2352,39288.0
2022-06-02 11:10:00,47.0,47.12,46.99,47.08,37781.0,44.2352,44.3481,44.2257,44.3105,37781.0
2022-06-02 11:15:00,47.08,47.14,47.02,47.05,27908.0,44.3105,44.3669,44.254,44.2822,27908.0
2022-06-02 11:20:00,47.04,47.07,47.03,47.05,23228.0,44.2728,44.301,44.2634,44.2822,23228.0
2022-06-02 11:25:00,47.06,47.08,46.97,47.02,36339.0,44.2916,44.3105,44.2069,44.254,36339.0
2022-06-02 11:30:00,47.03,47.1,47.0,47.09,33738.0,44.2634,44.3293,44.2352,44.3199,33738.0
2022-06-02 11:35:00,47.08,47.08,47.02,47.07,27527.0,44.3105,44.3105,44.254,44.301,27527.0
2022-06-02 11:40:00,47.07,47.23,47.03,47.21,49734.0,44.301,44.4516,44.2634,44.4328,49734.0
2022-06-02 11:45:00,47.22,47.29,47.18,47.29,30246.0,44.4422,44.5081,44.4046,44.5081,30246.0
2022-06-02 11:50:00,47.29,47.31,47.2,47.22,26367.0,44.5081,44.5269,44.4234,44.4422,26367.0
2022-06-02 11:55:00,47.23,47.26,47.18,47.19,20748.0,44.4516,44.4799,44.4046,44.414,20748.0
2022-06-02 12:00:00,47.19,47.28,47.19,47.27,21388.0,44.414,44.4987,44.414,44.4893,21388.0
2022-06-02 12:05:00,47.27,47.29,47.18,47.19,30697.0,44.4893,44.5081,44.4046,44.414,30697.0
2022-06-02 12:10:00,47.18,47.25,47.15,47.16,33065.0,44.4046,44.4705,44.3763,44.3857,33065.0
2022-06-02 12:15:00,47.16,47.25,47.13,47.21,31635.0,44.3857,44.4705,44.3575,44.4328,31635.0
2022-06-02 12:20:00,47.2,47.35,47.18,47.35,46254.0,44.4234,44.5646,44.4046,44.5646,46254.0
2022-06-02 12:25:00,47.35,47.44,47.33,47.44,35100.0,44.5646,44.6493,44.5457,44.6493,35100.0
2022-06-02 12:30:00,47.44,47.48,47.39,47.4,36776.0,44.6493,44.6869,44.6022,44.6116,36776.0
2022-06-02 12:35:00,47.4,47.49,47.4,47.48,51269.0,44.6116,44.6963,44.6116,44.6869,51269.0
2022-06-02 12:40:00,47.48,47.48,47.34,47.4,38243.0,44.6869,44.6869,44.5552,44.6116,38243.0
2022-06-02 12:45:00,47.41,47.46,47.37,47.46,37606.0,44.621,44.6681,44.5834,44.6681,37606.0
2022-06-02 12:50:00,47.45,47.54,47.43,47.49,27077.0,44.6587,44.7434,44.6399,44.6963,27077.0
2022-06-02 12:55:00,47.49,47.51,47.4,47.51,31109.0,44.6963,44.7152,44.6116,44.7152,31109.0
2022-06-02 13:00:00,47.51,47.66,47.5,47.66,37054.0,44.7152,44.8563,44.7057,44.8563,37054.0
2022-06-02 13:05:00,47.65,47.68,47.58,47.64,60245.0,44.8469,44.8752,44.781,44.8375,60245.0
2022-06-02 13:10:00,47.63,47.64,47.51,47.54,27084.0,44.8281,44.8375,44.7152,44.7434,27084.0
2022-06-02 13:15:00,47.54,47.62,47.54,47.62,19716.0,44.7434,44.8187,44.7434,44.8187,19716.0
2022-06-02 13:20:00,47.62,47.68,47.6,47.66,50815.0,44.8187,44.8752,44.7999,44.8563,50815.0
2022-06-02 13:25:00,47.65,47.7,47.57,47.59,29975.0,44.8469,44.894,44.7716,44.7904,29975.0
2022-06-02 13:30:00,47.59,47.63,47.57,47.62,19574.0,44.7904,44.8281,44.7716,44.8187,19574.0
2022-06-02 13:35:00,47.63,47.65,47.59,47.64,30028.0,44.8281,44.8469,44.7904,44.8375,30028.0
2022-06-02 13:40:00,47.64,47.74,47.6,47.71,40073.0,44.8375,44.9316,44.7999,44.9034,40073.0
2022-06-02 13:45:00,47.71,47.73,47.66,47.68,15040.0,44.9034,44.9222,44.8563,44.8752,15040.0
2022-06-02 13:50:00,47.68,47.68,47.6,47.63,25550.0,44.8752,44.8752,44.7999,44.8281,25550.0
2022-06-02 13:55:00,47.63,47.63,47.59,47.59,35051.0,44.8281,44.8281,44.7904,44.7904,35051.0
2022-06-02 14:00:00,47.61,47.63,47.56,47.62,25301.0,44.8093,44.8281,44.7622,44.8187,25301.0
2022-06-02 14:05:00,47.62,47.65,47.6,47.64,26993.0,44.8187,44.8469,44.7999,44.8375,26993.0
2022-06-02 14:10:00,47.64,47.65,47.57,47.64,30843.0,44.8375,44.8469,44.7716,44.8375,30843.0
2022-06-02 14:15:00,47.63,47.63,47.55,47.56,34753.0,44.8281,44.8281,44.7528,44.7622,34753.0
2022-06-02 14:20:00,47.56,47.57,47.52,47.55,34271.0,44.7622,44.7716,44.7246,44.7528,34271.0
2022-06-02 14:25:00,47.55,47.55,47.47,47.48,28644.0,44.7528,44.7528,44.6775,44.6869,28644.0
2022-06-02 14:30:00,47.48,47.52,47.44,47.51,40583.0,44.6869,44.7246,44.6493,44.7152,40583.0
2022-06-02 14:35:00,47.51,47.54,47.49,47.53,23114.0,44.7152,44.7434,44.6963,44.734,23114.0
2022-06-02 14:40:00,47.53,47.53,47.42,47.47,28088.0,44.734,44.734,44.6305,44.6775,28088.0
2022-06-02 14:45:00,47.47,47.52,47.45,47.47,29424.0,44.6775,44.7246,44.6587,44.6775,29424.0
2022-06-02 14:50:00,47.46,47.5,47.42,47.45,31431.0,44.6681,44.7057,44.6305,44.6587,31431.0
2022-06-02 14:55:00,47.45,47.45,47.34,47.35,34388.0,44.6587,44.6587,44.5552,44.5646,34388.0
2022-06-02 15:00:00,47.36,47.44,47.33,47.43,41771.0,44.574,44.6493,44.5457,44.6399,41771.0
2022-06-02 15:05:00,47.42,47.43,47.37,47.4,48747.0,44.6305,44.6399,44.5834,44.6116,48747.0
2022-06-02 15:10:00,47.4,47.49,47.37,47.48,57682.0,44.6116,44.6963,44.5834,44.6869,57682.0
2022-06-02 15:15:00,47.48,47.55,47.45,47.55,63964.0,44.6869,44.7528,44.6587,44.7528,63964.0
2022-06-02 15:20:00,47.55,47.65,47.54,47.65,46495.0,44.7528,44.8469,44.7434,44.8469,46495.0
2022-06-02 15:25:00,47.65,47.69,47.54,47.62,79799.0,44.8469,44.8846,44.7434,44.8187,79799.0
2022-06-02 15:30:00,47.61,47.68,47.61,47.64,57195.0,44.8093,44.8752,44.8093,44.8375,57195.0
2022-06-02 15:35:00,47.64,47.66,47.58,47.6,68054.0,44.8375,44.8563,44.781,44.7999,68054.0
2022-06-02 15:40:00,47.6,47.71,47.59,47.71,70484.0,44.7999,44.9034,44.7904,44.9034,70484.0
2022-06-02 15:45:00,47.71,47.74,47.61,47.64,94575.0,44.9034,44.9316,44.8093,44.8375,94575.0
2022-06-02 15:50:00,47.64,47.73,47.62,47.69,182696.0,44.8375,44.9222,44.8187,44.8846,182696.0
2022-06-02 15:55:00,47.69,47.78,47.67,47.76,340739.0,44.8846,44.9693,44.8657,44.9504,340739.0
2022-06-03 09:30:00,47.32,47.48,47.02,47.09,95859.0,44.5363,44.6869,44.254,44.3199,95859.0
2022-06-03 09:35:00,47.11,47.19,46.84,47.04,55565.0,44.3387,44.414,44.0846,44.2728,55565.0
2022-06-03 09:40:00,47.04,47.11,46.97,47.05,39659.0,44.2728,44.3387,44.2069,44.2822,39659.0
2022-06-03 09:45:00,47.04,47.07,46.84,46.97,44994.0,44.2728,44.301,44.0846,44.2069,44994.0
2022-06-03 09:50:00,46.98,47.11,46.91,46.95,92478.0,44.2163,44.3387,44.1505,44.1881,92478.0
2022-06-03 09:55:00,46.96,47.03,46.79,46.96,42833.0,44.1975,44.2634,44.0375,44.1975,42833.0
2022-06-03 10:00:00,46.96,46.99,46.87,46.92,69222.0,44.1975,44.2257,44.1128,44.1599,69222.0
2022-06-03 10:05:00,46.94,47.32,46.9,47.28,123436.0,44.1787,44.5363,44.141,44.4987,123436.0
2022-06-03 10:10:00,47.28,47.45,47.21,47.4,323214.0,44.4987,44.6587,44.4328,44.6116,323214.0
2022-06-03 10:15:00,47.4,47.42,47.3,47.4,63666.0,44.6116,44.6305,44.5175,44.6116,63666.0
2022-06-03 10:20:00,47.4,47.49,47.35,47.35,115853.0,44.6116,44.6963,44.5646,44.5646,115853.0
2022-06-03 10:25:00,47.34,47.41,47.32,47.4,45552.0,44.5552,44.621,44.5363,44.6116,45552.0
2022-06-03 10:30:00,47.41,47.5,47.29,47.45,130732.0,44.621,44.7057,44.5081,44.6587,130732.0
2022-06-03 10:35:00,47.45,47.45,47.15,47.21,80246.0,44.6587,44.6587,44.3763,44.4328,80246.0
2022-06-03 10:40:00,47.2,47.38,47.11,47.36,66889.0,44.4234,44.5928,44.3387,44.574,66889.0
2022-06-03 10:45:00,47.36,47.42,47.24,47.29,110860.0,44.574,44.6305,44.461,44.5081,110860.0
2022-06-03 10:50:00,47.29,47.41,47.25,47.32,62093.0,44.5081,44.621,44.4705,44.5363,62093.0
2022-06-03 10:55:00,47.32,47.36,47.23,47.33,30878.0,44.5363,44.574,44.4516,44.5457,30878.0
2022-06-03 11:00:00,47.33,47.33,47.16,47.21,43697.0,44.5457,44.5457,44.3857,44.4328,43697.0
2022-06-03 11:05:00,47.21,47.26,47.19,47.23,54624.0,44.4328,44.4799,44.414,44.4516,54624.0
2022-06-03 11:10:00,47.23,47.31,47.14,47.3,73629.0,44.4516,44.5269,44.3669,44.5175,73629.0
2022-06-03 11:15:00,47.3,47.35,47.17,47.22,121077.0,44.5175,44.5646,44.3952,44.4422,121077.0
2022-06-03 11:20:00,47.22,47.35,47.21,47.26,49444.0,44.4422,44.5646,44.4328,44.4799,49444.0
2022-06-03 11:25:00,47.26,47.26,47.06,47.15,50831.0,44.4799,44.4799,44.2916,44.3763,50831.0
2022-06-03 11:30:00,47.15,47.15,46.99,47.04,53951.0,44.3763,44.3763,44.2257,44.2728,53951.0
2022-06-03 11:35:00,47.04,47.27,47.04,47.27,41805.0,44.2728,44.4893,44.2728,44.4893,41805.0
2022-06-03 11:40:00,47.27,47.27,47.16,47.19,19329.0,44.4893,44.4893,44.3857,44.414,19329.0
2022-06-03 11:45:00,47.19,47.19,47.1,47.17,29047.0,44.414,44.414,44.3293,44.3952,29047.0
2022-06-03 11:50:00,47.19,47.19,47.1,47.12,19712.0,44.414,44.414,44.3293,44.3481,19712.0
2022-06-03 11:55:00,47.13,47.26,47.12,47.22,27439.0,44.3575,44.4799,44.3481,44.4422,27439.0
2022-06-03 12:00:00,47.22,47.36,47.21,47.3,23312.0,44.4422,44.574,44.4328,44.5175,23312.0
2022-06-03 12:05:00,47.3,47.32,47.11,47.13,56751.0,44.5175,44.5363,44.3387,44.3575,56751.0
2022-06-03 12:10:00,47.13,47.14,47.04,47.14,37936.0,44.3575,44.3669,44.2728,44.3669,37936.0
2022-06-03 12:15:00,47.14,47.22,47.11,47.13,27842.0,44.3669,44.4422,44.3387,44.3575,27842.0
2022-06-03 12:20:00,47.13,47.3,47.12,47.27,25138.0,44.3575,44.5175,44.3481,44.4893,25138.0
2022-06-03 12:25:00,47.27,47.35,47.25,47.35,34243.0,44.4893,44.5646,44.4705,44.5646,34243.0
2022-06-03 12:30:00,47.36,47.38,47.3,47.32,42277.0,44.574,44.5928,44.5175,44.5363,42277.0
2022-06-03 12:35:00,47.32,47.38,47.27,47.36,25529.0,44.5363,44.5928,44.4893,44.574,25529.0
2022-06-03 12:40:00,47.36,47.38,47.32,47.34,20872.0,44.574,44.5928,44.5363,44.5552,20872.0
2022-06-03 12:45:00,47.34,47.35,47.29,47.32,35148.0,44.5552,44.5646,44.5081,44.5363,35148.0
2022-06-03 12:50:00,47.32,47.32,47.24,47.32,19590.0,44.5363,44.5363,44.461,44.5363,19590.0
2022-06-03 12:55:00,47.32,47.41,47.31,47.4,17753.0,44.5363,44.621,44.5269,44.6116,17753.0
2022-06-03 13:00:00,47.41,47.52,47.4,47.51,32091.0,44.621,44.7246,44.6116,44.7152,32091.0
2022-06-03 13:05:00,47.51,47.55,47.42,47.44,55327.0,44.7152,44.7528,44.6305,44.6493,55327.0
2022-06-03 13:10:00,47.45,47.46,47.33,47.34,53916.0,44.6587,44.6681,44.5457,44.5552,53916.0
2022-06-03 13:15:00,47.34,47.34,47.17,47.2,75408.0,44.5552,44.5552,44.3952,44.4234,75408.0
2022-06-03 13:20:00,47.2,47.27,47.17,47.26,22832.0,44.4234,44.4893,44.3952,44.4799,22832.0
2022-06-03 13:25:00,47.26,47.27,47.19,47.27,22651.0,44.4799,44.4893,44.414,44.4893,22651.0
2022-06-03 13:30:00,47.26,47.26,47.12,47.19,34839.0,44.4799,44.4799,44.3481,44.414,34839.0
2022-06-03 13:35:00,47.2,47.24,47.17,47.18,21285.0,44.4234,44.461,44.3952,44.4046,21285.0
2022-06-03 13:40:00,47.17,47.18,47.01,47.03,37368.0,44.3952,44.4046,44.2446,44.2634,37368.0
2022-06-03 13:45:00,47.03,47.04,46.99,47.03,36346.0,44.2634,44.2728,44.2257,44.2634,36346.0
2022-06-03 13:50:00,47.03,47.12,47.02,47.08,24686.0,44.2634,44.3481,44.254,44.3105,24686.0
2022-06-03 13:55:00,47.08,47.12,47.05,47.09,17794.0,44.3105,44.3481,44.2822,44.3199,17794.0
2022-06-03 14:00:00,47.09,47.16,47.04,47.16,35170.0,44.3199,44.3857,44.2728,44.3857,35170.0
2022-06-03 14:05:00,47.16,47.17,47.11,47.16,28704.0,44.3857,44.3952,44.3387,44.3857,28704.0
2022-06-03 14:10:00,47.15,47.21,47.13,47.16,56432.0,44.3763,44.4328,44.3575,44.3857,56432.0
2022-06-03 14:15:00,47.16,47.17,47.1,47.16,31924.0,44.3857,44.3952,44.3293,44.3857,31924.0
2022-06-03 14:20:00,47.16,47.17,47.09,47.13,43831.0,44.3857,44.3952,44.3199,44.3575,43831.0
2022-06-03 14:25:00,47.13,47.2,47.08,47.2,33096.0,44.3575,44.4234,44.3105,44.4234,33096.0
2022-06-03 14:30:00,47.2,47.21,47.07,47.09,43817.0,44.4234,44.4328,44.301,44.3199,43817.0
2022-06-03 14:35:00,47.09,47.1,46.98,47.0,26747.0,44.3199,44.3293,44.2163,44.2352,26747.0
2022-06-03 14:40:00,47.0,47.08,46.96,47.08,41080.0,44.2352,44.3105,44.1975,44.3105,41080.0
2022-06-03 14:45:00,47.08,47.12,47.05,47.12,23982.0,44.3105,44.3481,44.2822,44.3481,23982.0
2022-06-03 14:50:00,47.12,47.15,47.09,47.13,25511.0,44.3481,44.3763,44.3199,44.3575,25511.0
2022-06-03 14:55:00,47.12,47.15,47.1,47.15,20392.0,44.3481,44.3763,44.3293,44.3763,20392.0
2022-06-03 15:00:00,47.15,47.18,47.09,47.16,31806.0,44.3763,44.4046,44.3199,44.3857,31806.0
2022-06-03 15:05:00,47.16,47.17,47.03,47.11,40643.0,44.3857,44.3952,44.2634,44.3387,40643.0
2022-06-03 15:10:00,47.12,47.13,46.99,47.02,42495.0,44.3481,44.3575,44.2257,44.254,42495.0
2022-06-03 15:15:00,47.01,47.01,46.96,46.99,35353.0,44.2446,44.2446,44.1975,44.2257,35353.0
2022-06-03 15:20:00,47.0,47.02,46.93,46.98,40548.0,44.2352,44.254,44.1693,44.2163,40548.0
2022-06-03 15:25:00,46.98,47.1,46.97,47.1,44778.0,44.2163,44.3293,44.2069,44.3293,44778.0
2022-06-03 15:30:00,47.09,47.09,47.03,47.05,50720.0,44.3199,44.3199,44.2634,44.2822,50720.0
2022-06-03 15:35:00,47.05,47.11,47.0,47.03,45464.0,44.2822,44.3387,44.2352,44.2634,45464.0
2022-06-03 15:40:00,47.04,47.04,46.93,46.94,63801.0,44.2728,44.2728,44.1693,44.1787,63801.0
2022-06-03 15:45:00,46.94,47.04,46.91,47.01,102687.0,44.1787,44.2728,44.1505,44.2446,102687.0
2022-06-03 15:50:00,47.0,47.08,46.94,47.07,129172.0,44.2352,44.3105,44.1787,44.301,129172.0
2022-06-03 15:55:00,47.07,47.14,47.06,47.09,340154.0,44.301,44.3669,44.2916,44.3199,340154.0
2022-06-06 09:30:00,47.99,47.99,47.63,47.9,128305.0,45.1669,45.1669,44.8281,45.0822,128305.0
2022-06-06 09:35:00,47.89,48.18,47.87,48.11,74124.0,45.0728,45.3457,45.054,45.2799,74124.0
2022-06-06 09:40:00,48.09,48.61,48.08,48.57,88551.0,45.261,45.7504,45.2516,45.7128,88551.0
2022-06-06 09:45:00,48.57,48.63,47.97,47.99,85756.0,45.7128,45.7693,45.1481,45.1669,85756.0
2022-06-06 09:50:00,48.0,48.1,47.73,48.05,55433.0,45.1763,45.2704,44.9222,45.2234,55433.0
2022-06-06 09:55:00,48.06,48.13,47.91,48.06,76780.0,45.2328,45.2987,45.0916,45.2328,76780.0
2022-06-06 10:00:00,48.07,48.09,47.96,48.03,96665.0,45.2422,45.261,45.1387,45.2046,96665.0
2022-06-06 10:05:00,48.03,48.18,48.01,48.08,91302.0,45.2046,45.3457,45.1857,45.2516,91302.0
2022-06-06 10:10:00,48.08,48.39,48.07,48.38,61919.0,45.2516,45.5434,45.2422,45.534,61919.0
2022-06-06 10:15:00,48.39,48.43,48.22,48.42,59170.0,45.5434,45.581,45.3834,45.5716,59170.0
2022-06-06 10:20:00,48.42,48.58,48.38,48.53,50922.0,45.5716,45.7222,45.534,45.6752,50922.0
2022-06-06 10:25:00,48.53,48.73,48.52,48.66,57587.0,45.6752,45.8634,45.6657,45.7975,57587.0
2022-06-06 10:30:00,48.67,48.72,48.64,48.67,54423.0,45.8069,45.854,45.7787,45.8069,54423.0
2022-06-06 10:35:00,48.66,48.69,48.51,48.51,61632.0,45.7975,45.8257,45.6563,45.6563,61632.0
2022-06-06 10:40:00,48.52,48.62,48.48,48.62,52231.0,45.6657,45.7599,45.6281,45.7599,52231.0
2022-06-06 10:45:00,48.63,48.76,48.58,48.67,36183.0,45.7693,45.8916,45.7222,45.8069,36183.0
2022-06-06 10:50:00,48.68,48.74,48.58,48.6,34890.0,45.8163,45.8728,45.7222,45.741,34890.0
2022-06-06 10:55:00,48.61,48.71,48.6,48.66,30924.0,45.7504,45.8446,45.741,45.7975,30924.0
2022-06-06 11:00:00,48.67,48.72,48.65,48.67,24456.0,45.8069,45.854,45.7881,45.8069,24456.0
2022-06-06 11:05:00,48.66,48.72,48.53,48.54,30606.0,45.7975,45.854,45.6752,45.6846,30606.0
2022-06-06 11:10:00,48.53,48.54,48.36,48.38,38411.0,45.6752,45.6846,45.5152,45.534,38411.0
2022-06-06 11:15:00,48.37,48.37,48.15,48.15,50570.0,45.5246,45.5246,45.3175,45.3175,50570.0
2022-06-06 11:20:00,48.16,48.28,48.13,48.23,28552.0,45.3269,45.4399,45.2987,45.3928,28552.0
2022-06-06 11:25:00,48.23,48.32,48.2,48.27,32089.0,45.3928,45.4775,45.3646,45.4304,32089.0
2022-06-06 11:30:00,48.28,48.33,48.22,48.26,31685.0,45.4399,45.4869,45.3834,45.421,31685.0
2022-06-06 11:35:00,48.25,48.27,48.14,48.14,52568.0,45.4116,45.4304,45.3081,45.3081,52568.0
2022-06-06 11:40:00,48.14,48.26,48.14,48.25,25543.0,45.3081,45.421,45.3081,45.4116,25543.0
2022-06-06 11:45:00,48.25,48.3,48.16,48.16,28220.0,45.4116,45.4587,45.3269,45.3269,28220.0
2022-06-06 11:50:00,48.14,48.32,48.13,48.29,30036.0,45.3081,45.4775,45.2987,45.4493,30036.0
2022-06-06 11:55:00,48.29,48.37,48.28,48.32,30965.0,45.4493,45.5246,45.4399,45.4775,30965.0
2022-06-06 12:00:00,48.33,48.33,48.03,48.11,37670.0,45.4869,45.4869,45.2046,45.2799,37670.0
2022-06-06 12:05:00,48.11,48.14,47.96,47.99,24847.0,45.2799,45.3081,45.1387,45.1669,24847.0
2022-06-06 12:10:00,47.97,47.97,47.86,47.91,44321.0,45.1481,45.1481,45.0446,45.0916,44321.0
2022-06-06 12:15:00,47.91,47.96,47.87,47.93,26527.0,45.0916,45.1387,45.054,45.1104,26527.0
2022-06-06 12:20:00,47.92,47.95,47.83,47.85,30510.0,45.101,45.1293,45.0163,45.0352,30510.0
2022-06-06 12:25:00,47.85,47.89,47.79,47.8,25249.0,45.0352,45.0728,44.9787,44.9881,25249.0
2022-06-06 12:30:00,47.8,47.85,47.73,47.84,24127.0,44.9881,45.0352,44.9222,45.0257,24127.0
2022-06-06 12:35:00,47.84,47.93,47.78,47.93,31022.0,45.0257,45.1104,44.9693,45.1104,31022.0
2022-06-06 12:40:00,47.92,47.93,47.88,47.93,27093.0,45.101,45.1104,45.0634,45.1104,27093.0
2022-06-06 12:45:00,47.92,47.92,47.87,47.92,21269.0,45.101,45.101,45.054,45.101,21269.0
2022-06-06 12:50:00,47.9,47.91,47.82,47.86,33959.0,45.0822,45.0916,45.0069,45.0446,33959.0
2022-06-06 12:55:00,47.86,47.91,47.81,47.88,42041.0,45.0446,45.0916,44.9975,45.0634,42041.0
2022-06-06 13:00:00,47.88,47.89,47.82,47.84,16548.0,45.0634,45.0728,45.0069,45.0257,16548.0
2022-06-06 13:05:00,47.84,47.88,47.79,47.8,23784.0,45.0257,45.0634,44.9787,44.9881,23784.0
2022-06-06 13:10:00,47.8,47.83,47.75,47.8,29378.0,44.9881,45.0163,44.941,44.9881,29378.0
2022-06-06 13:15:00,47.8,47.84,47.73,47.78,34135.0,44.9881,45.0257,44.9222,44.9693,34135.0
2022-06-06 13:20:00,47.78,47.8,47.74,47.78,33225.0,44.9693,44.9881,44.9316,44.9693,33225.0
2022-06-06 13:25:00,47.78,47.81,47.74,47.79,37400.0,44.9693,44.9975,44.9316,44.9787,37400.0
2022-06-06 13:30:00,47.78,47.87,47.77,47.86,22832.0,44.9693,45.054,44.9599,45.0446,22832.0
2022-06-06 13:35:00,47.86,48.03,47.84,48.0,29064.0,45.0446,45.2046,45.0257,45.1763,29064.0
2022-06-06 13:40:00,48.0,48.05,47.96,48.05,22091.0,45.1763,45.2234,45.1387,45.2234,22091.0
2022-06-06 13:45:00,48.05,48.12,48.01,48.08,31737.0,45.2234,45.2893,45.1857,45.2516,31737.0
2022-06-06 13:50:00,48.07,48.14,48.06,48.09,31348.0,45.2422,45.3081,45.2328,45.261,31348.0
2022-06-06 13:55:00,48.09,48.14,48.05,48.12,30122.0,45.261,45.3081,45.2234,45.2893,30122.0
2022-06-06 14:00:00,48.11,48.11,48.01,48.04,29132.0,45.2799,45.2799,45.1857,45.214,29132.0
2022-06-06 14:05:00,48.03,48.03,47.91,47.95,28385.0,45.2046,45.2046,45.0916,45.1293,28385.0
2022-06-06 14:10:00,47.95,47.98,47.88,47.92,42984.0,45.1293,45.1575,45.0634,45.101,42984.0
2022-06-06 14:15:00,47.91,47.92,47.83,47.91,30360.0,45.0916,45.101,45.0163,45.0916,30360.0
2022-06-06 14:20:00,47.9,47.93,47.7,47.78,26724.0,45.0822,45.1104,44.894,44.9693,26724.0
2022-06-06 14:25:00,47.77,47.81,47.69,47.73,27890.0,44.9599,44.9975,44.8846,44.9222,27890.0
2022-06-06 14:30:00,47.73,47.74,47.66,47.7,28634.0,44.9222,44.9316,44.8563,44.894,28634.0
2022-06-06 14:35:00,47.69,47.72,47.61,47.62,38659.0,44.8846,44.9128,44.8093,44.8187,38659.0
2022-06-06 14:40:00,47.63,47.68,47.6,47.65,53292.0,44.8281,44.8752,44.7999,44.8469,53292.0
2022-06-06 14:45:00,47.66,47.71,47.65,47.67,25436.0,44.8563,44.9034,44.8469,44.8657,25436.0
2022-06-06 14:50:00,47.66,47.66,47.55,47.62,33278.0,44.8563,44.8563,44.7528,44.8187,33278.0
2022-06-06 14:55:00,47.61,47.65,47.58,47.6,29912.0,44.8093,44.8469,44.781,44.7999,29912.0
2022-06-06 15:00:00,47.59,47.7,47.56,47.67,32374.0,44.7904,44.894,44.7622,44.8657,32374.0
2022-06-06 15:05:00,47.66,47.71,47.6,47.63,32108.0,44.8563,44.9034,44.7999,44.8281,32108.0
2022-06-06 15:10:00,47.63,47.66,47.58,47.63,34346.0,44.8281,44.8563,44.781,44.8281,34346.0
2022-06-06 15:15:00,47.62,47.78,47.61,47.7,48241.0,44.8187,44.9693,44.8093,44.894,48241.0
2022-06-06 15:20:00,47.69,47.7,47.61,47.62,92261.0,44.8846,44.894,44.8093,44.8187,92261.0
2022-06-06 15:25:00,47.61,47.68,47.59,47.65,43342.0,44.8093,44.8752,44.7904,44.8469,43342.0
2022-06-06 15:30:00,47.65,47.68,47.57,47.57,47363.0,44.8469,44.8752,44.7716,44.7716,47363.0
2022-06-06 15:35:00,47.57,47.57,47.46,47.5,57846.0,44.7716,44.7716,44.6681,44.7057,57846.0
2022-06-06 15:40:00,47.5,47.63,47.49,47.62,69328.0,44.7057,44.8281,44.6963,44.8187,69328.0
2022-06-06 15:45:00,47.62,47.65,47.54,47.55,80838.0,44.8187,44.8469,44.7434,44.7528,80838.0
2022-06-06 15:50:00,47.56,47.64,47.51,47.59,132799.0,44.7622,44.8375,44.7152,44.7904,132799.0
2022-06-06 15:55:00,47.59,47.7,47.59,47.68,278149.0,44.7904,44.894,44.7904,44.8752,278149.0
2022-06-07 09:30:00,46.81,47.05,46.69,46.78,167143.0,44.0563,44.2822,43.9434,44.0281,167143.0
2022-06-07 09:35:00,46.79,46.91,46.69,46.85,66125.0,44.0375,44.1505,43.9434,44.094,66125.0
2022-06-07 09:40:00,46.87,47.07,46.68,47.07,121867.0,44.1128,44.301,43.934,44.301,121867.0
2022-06-07 09:45:00,47.08,47.3,46.95,47.29,55232.0,44.3105,44.5175,44.1881,44.5081,55232.0
2022-06-07 09:50:00,47.29,47.36,47.2,47.24,39581.0,44.5081,44.574,44.4234,44.461,39581.0
2022-06-07 09:55:00,47.25,47.27,47.01,47.01,40757.0,44.4705,44.4893,44.2446,44.2446,40757.0
2022-06-07 10:00:00,47.01,47.05,46.87,47.04,49707.0,44.2446,44.2822,44.1128,44.2728,49707.0
2022-06-07 10:05:00,47.05,47.07,46.89,46.93,48387.0,44.2822,44.301,44.1316,44.1693,48387.0
2022-06-07 10:10:00,46.93,46.95,46.85,46.89,42781.0,44.1693,44.1881,44.094,44.1316,42781.0
2022-06-07 10:15:00,46.89,47.05,46.85,46.94,54461.0,44.1316,44.2822,44.094,44.1787,54461.0
2022-06-07 10:20:00,46.94,47.07,46.91,47.04,20655.0,44.1787,44.301,44.1505,44.2728,20655.0
2022-06-07 10:25:00,47.04,47.1,46.97,47.02,122709.0,44.2728,44.3293,44.2069,44.254,122709.0
2022-06-07 10:30:00,47.03,47.28,46.96,47.25,50023.0,44.2634,44.4987,44.1975,44.4705,50023.0
2022-06-07 10:35:00,47.25,47.46,47.23,47.44,51880.0,44.4705,44.6681,44.4516,44.6493,51880.0
2022-06-07 10:40:00,47.43,47.51,47.35,47.41,37970.0,44.6399,44.7152,44.5646,44.621,37970.0
2022-06-07 10:45:00,47.41,47.53,47.39,47.47,38729.0,44.621,44.734,44.6022,44.6775,38729.0
2022-06-07 10:50:00,47.47,47.53,47.43,47.49,38715.0,44.6775,44.734,44.6399,44.6963,38715.0
2022-06-07 10:55:00,47.48,47.54,47.44,47.44,27496.0,44.6869,44.7434,44.6493,44.6493,27496.0
2022-06-07 11:00:00,47.45,47.48,47.25,47.26,32796.0,44.6587,44.6869,44.4705,44.4799,32796.0
2022-06-07 11:05:00,47.25,47.26,47.1,47.13,42088.0,44.4705,44.4799,44.3293,44.3575,42088.0
2022-06-07 11:10:00,47.13,47.18,47.12,47.15,36209.0,44.3575,44.4046,44.3481,44.3763,36209.0
2022-06-07 11:15:00,47.15,47.19,47.06,47.1,32887.0,44.3763,44.414,44.2916,44.3293,32887.0
2022-06-07 11:20:00,47.11,47.13,46.97,46.97,25042.0,44.3387,44.3575,44.2069,44.2069,25042.0
2022-06-07 11:25:00,46.97,47.03,46.88,46.91,35902.0,44.2069,44.2634,44.1222,44.1505,35902.0
2022-06-07 11:30:00,46.92,47.03,46.88,47.03,38729.0,44.1599,44.2634,44.1222,44.2634,38729.0
2022-06-07 11:35:00,47.03,47.09,46.99,47.08,23452.0,44.2634,44.3199,44.2257,44.3105,23452.0
2022-06-07 11:40:00,47.09,47.09,46.98,47.0,23032.0,44.3199,44.3199,44.2163,44.2352,23032.0
2022-06-07 11:45:00,47.0,47.02,46.79,46.79,35968.0,44.2352,44.254,44.0375,44.0375,35968.0
2022-06-07 11:50:00,46.79,46.93,46.78,46.86,36920.0,44.0375,44.1693,44.0281,44.1034,36920.0
2022-06-07 11:55:00,46.87,46.95,46.85,46.95,50619.0,44.1128,44.1881,44.094,44.1881,50619.0
2022-06-07 12:00:00,46.95,47.01,46.91,46.91,24119.0,44.1881,44.2446,44.1505,44.1505,24119.0
2022-06-07 12:05:00,46.91,46.91,46.84,46.87,29381.0,44.1505,44.1505,44.0846,44.1128,29381.0
2022-06-07 12:10:00,46.87,46.94,46.86,46.91,20829.0,44.1128,44.1787,44.1034,44.1505,20829.0
2022-06-07 12:15:00,46.91,46.92,46.75,46.8,24176.0,44.1505,44.1599,43.9999,44.0469,24176.0
2022-06-07 12:20:00,46.81,46.85,46.8,46.82,15865.0,44.0563,44.094,44.0469,44.0657,15865.0
2022-06-07 12:25:00,46.81,46.91,46.8,46.84,27627.0,44.0563,44.1505,44.0469,44.0846,27627.0
2022-06-07 12:30:00,46.84,46.89,46.79,46.86,25486.0,44.0846,44.1316,44.0375,44.1034,25486.0
2022-06-07 12:35:00,46.85,46.92,46.83,46.91,13343.0,44.094,44.1599,44.0752,44.1505,13343.0
2022-06-07 12:40:00,46.92,46.99,46.89,46.92,49718.0,44.1599,44.2257,44.1316,44.1599,49718.0
2022-06-07 12:45:00,46.91,47.01,46.91,47.0,26170.0,44.1505,44.2446,44.1505,44.2352,26170.0
2022-06-07 12:50:00,47.01,47.05,46.96,47.02,23629.0,44.2446,44.2822,44.1975,44.254,23629.0
2022-06-07 12:55:00,47.03,47.06,46.98,47.05,54083.0,44.2634,44.2916,44.2163,44.2822,54083.0
2022-06-07 13:00:00,47.06,47.14,47.03,47.13,34042.0,44.2916,44.3669,44.2634,44.3575,34042.0
2022-06-07 13:05:00,47.13,47.22,47.07,47.22,28730.0,44.3575,44.4422,44.301,44.4422,28730.0
2022-06-07 13:10:00,47.22,47.26,47.18,47.21,49357.0,44.4422,44.4799,44.4046,44.4328,49357.0
2022-06-07 13:15:00,47.21,47.25,47.16,47.17,57846.0,44.4328,44.4705,44.3857,44.3952,57846.0
2022-06-07 13:20:00,47.18,47.32,47.11,47.26,97558.0,44.4046,44.5363,44.3387,44.4799,97558.0
2022-06-07 13:25:00,47.26,47.27,47.19,47.26,26202.0,44.4799,44.4893,44.414,44.4799,26202.0
2022-06-07 13:30:00,47.26,47.29,47.24,47.28,17364.0,44.4799,44.5081,44.461,44.4987,17364.0
2022-06-07 13:35:00,47.28,47.31,47.24,47.29,22190.0,44.4987,44.5269,44.461,44.5081,22190.0
2022-06-07 13:40:00,47.3,47.3,47.24,47.28,17862.0,44.5175,44.5175,44.461,44.4987,17862.0
2022-06-07 13:45:00,47.28,47.33,47.26,47.3,16688.0,44.4987,44.5457,44.4799,44.5175,16688.0
2022-06-07 13:50:00,47.32,47.37,47.27,47.28,27847.0,44.5363,44.5834,44.4893,44.4987,27847.0
2022-06-07 13:55:00,47.27,47.37,47.26,47.34,20163.0,44.4893,44.5834,44.4799,44.5552,20163.0
2022-06-07 14:00:00,47.35,47.37,47.32,47.37,13375.0,44.5646,44.5834,44.5363,44.5834,13375.0
2022-06-07 14:05:00,47.38,47.47,47.36,47.47,25817.0,44.5928,44.6775,44.574,44.6775,25817.0
2022-06-07 14:10:00,47.47,47.5,47.43,47.5,25358.0,44.6775,44.7057,44.6399,44.7057,25358.0
2022-06-07 14:15:00,47.5,47.52,47.4,47.41,26492.0,44.7057,44.7246,44.6116,44.621,26492.0
2022-06-07 14:20:00,47.41,47.45,47.38,47.45,29146.0,44.621,44.6587,44.5928,44.6587,29146.0
2022-06-07 14:25:00,47.45,47.54,47.42,47.53,40445.0,44.6587,44.7434,44.6305,44.734,40445.0
2022-06-07 14:30:00,47.53,47.59,47.52,47.58,37499.0,44.734,44.7904,44.7246,44.781,37499.0
2022-06-07 14:35:00,47.59,47.62,47.51,47.52,36222.0,44.7904,44.8187,44.7152,44.7246,36222.0
2022-06-07 14:40:00,47.52,47.53,47.38,47.4,29344.0,44.7246,44.734,44.5928,44.6116,29344.0
2022-06-07 14:45:00,47.39,47.44,47.35,47.41,28828.0,44.6022,44.6493,44.5646,44.621,28828.0
2022-06-07 14:50:00,47.41,47.47,47.4,47.46,21891.0,44.621,44.6775,44.6116,44.6681,21891.0
2022-06-07 14:55:00,47.46,47.51,47.44,47.5,21811.0,44.6681,44.7152,44.6493,44.7057,21811.0
2022-06-07 15:00:00,47.5,47.57,47.47,47.55,43216.0,44.7057,44.7716,44.6775,44.7528,43216.0
2022-06-07 15:05:00,47.55,47.6,47.53,47.55,28738.0,44.7528,44.7999,44.734,44.7528,28738.0
2022-06-07 15:10:00,47.55,47.58,47.52,47.57,34006.0,44.7528,44.781,44.7246,44.7716,34006.0
2022-06-07 15:15:00,47.57,47.58,47.54,47.55,29753.0,44.7716,44.781,44.7434,44.7528,29753.0
2022-06-07 15:20:00,47.55,47.58,47.52,47.55,29660.0,44.7528,44.781,44.7246,44.7528,29660.0
2022-06-07 15:25:00,47.55,47.58,47.53,47.54,32295.0,44.7528,44.781,44.734,44.7434,32295.0
2022-06-07 15:30:00,47.54,47.56,47.5,47.56,47140.0,44.7434,44.7622,44.7057,44.7622,47140.0
2022-06-07 15:35:00,47.55,47.67,47.55,47.62,57826.0,44.7528,44.8657,44.7528,44.8187,57826.0
2022-06-07 15:40:00,47.63,47.63,47.49,47.54,135315.0,44.8281,44.8281,44.6963,44.7434,135315.0
2022-06-07 15:45:00,47.54,47.6,47.53,47.59,56204.0,44.7434,44.7999,44.734,44.7904,56204.0
2022-06-07 15:50:00,47.59,47.62,47.51,47.53,155226.0,44.7904,44.8187,44.7152,44.734,155226.0
2022-06-07 15:55:00,47.53,47.55,47.49,47.5,237572.0,44.734,44.7528,44.6963,44.7057,237572.0
2022-06-08 09:30:00,47.82,47.82,47.39,47.47,158031.0,45.0069,45.0069,44.6022,44.6775,158031.0
2022-06-08 09:35:00,47.52,47.73,47.46,47.49,61733.0,44.7246,44.9222,44.6681,44.6963,61733.0
2022-06-08 09:40:00,47.5,47.62,47.46,47.51,48682.0,44.7057,44.8187,44.6681,44.7152,48682.0
2022-06-08 09:45:00,47.51,47.59,47.47,47.52,50687.0,44.7152,44.7904,44.6775,44.7246,50687.0
2022-06-08 09:50:00,47.52,47.81,47.51,47.81,122429.0,44.7246,44.9975,44.7152,44.9975,122429.0
2022-06-08 09:55:00,47.83,47.86,47.69,47.75,65567.0,45.0163,45.0446,44.8846,44.941,65567.0
2022-06-08 10:00:00,47.75,47.82,47.69,47.74,41196.0,44.941,45.0069,44.8846,44.9316,41196.0
2022-06-08 10:05:00,47.75,47.85,47.73,47.8,38616.0,44.941,45.0352,44.9222,44.9881,38616.0
2022-06-08 10:10:00,47.79,47.85,47.61,47.61,36551.0,44.9787,45.0352,44.8093,44.8093,36551.0
2022-06-08 10:15:00,47.59,47.65,47.54,47.64,25520.0,44.7904,44.8469,44.7434,44.8375,25520.0
2022-06-08 10:20:00,47.65,47.86,47.65,47.79,19471.0,44.8469,45.0446,44.8469,44.9787,19471.0
2022-06-08 10:25:00,47.79,47.79,47.54,47.54,32235.0,44.9787,44.9787,44.7434,44.7434,32235.0
2022-06-08 10:30:00,47.55,47.65,47.5,47.64,24025.0,44.7528,44.8469,44.7057,44.8375,24025.0
2022-06-08 10:35:00,47.64,47.71,47.54,47.54,23525.0,44.8375,44.9034,44.7434,44.7434,23525.0
2022-06-08 10:40:00,47.55,47.64,47.49,47.55,34475.0,44.7528,44.8375,44.6963,44.7528,34475.0
2022-06-08 10:45:00,47.57,47.63,47.54,47.59,27963.0,44.7716,44.8281,44.7434,44.7904,27963.0
2022-06-08 10:50:00,47.6,47.64,47.54,47.61,22169.0,44.7999,44.8375,44.7434,44.8093,22169.0
2022-06-08 10:55:00,47.6,47.62,47.45,47.5,27030.0,44.7999,44.8187,44.6587,44.7057,27030.0
2022-06-08 11:00:00,47.5,47.51,47.43,47.48,27556.0,44.7057,44.7152,44.6399,44.6869,27556.0
2022-06-08 11:05:00,47.49,47.59,47.49,47.55,20977.0,44.6963,44.7904,44.6963,44.7528,20977.0
2022-06-08 11:10:00,47.55,47.68,47.53,47.67,22407.0,44.7528,44.8752,44.734,44.8657,22407.0
2022-06-08 11:15:00,47.68,47.79,47.66,47.76,22264.0,44.8752,44.9787,44.8563,44.9504,22264.0
2022-06-08 11:20:00,47.75,47.83,47.73,47.77,17662.0,44.941,45.0163,44.9222,44.9599,17662.0
2022-06-08 11:25:00,47.76,47.86,47.76,47.86,21039.0,44.9504,45.0446,44.9504,45.0446,21039.0
2022-06-08 11:30:00,47.87,47.94,47.83,47.91,35717.0,45.054,45.1199,45.0163,45.0916,35717.0
2022-06-08 11:35:00,47.91,47.97,47.89,47.95,28688.0,45.0916,45.1481,45.0728,45.1293,28688.0
2022-06-08 11:40:00,47.98,48.01,47.88,47.88,29594.0,45.1575,45.1857,45.0634,45.0634,29594.0
2022-06-08 11:45:00,47.89,48.03,47.89,48.0,19135.0,45.0728,45.2046,45.0728,45.1763,19135.0
2022-06-08 11:50:00,47.99,48.04,47.97,48.01,32941.0,45.1669,45.214,45.1481,45.1857,32941.0
2022-06-08 11:55:00,48.0,48.04,47.98,48.01,21201.0,45.1763,45.214,45.1575,45.1857,21201.0
2022-06-08 12:00:00,48.01,48.14,47.99,48.05,30548.0,45.1857,45.3081,45.1669,45.2234,30548.0
2022-06-08 12:05:00,48.05,48.05,47.85,47.89,33745.0,45.2234,45.2234,45.0352,45.0728,33745.0
2022-06-08 12:10:00,47.9,47.96,47.9,47.91,16179.0,45.0822,45.1387,45.0822,45.0916,16179.0
2022-06-08 12:15:00,47.91,47.96,47.89,47.9,29934.0,45.0916,45.1387,45.0728,45.0822,29934.0
2022-06-08 12:20:00,47.91,47.91,47.82,47.84,27038.0,45.0916,45.0916,45.0069,45.0257,27038.0
2022-06-08 12:25:00,47.84,47.84,47.7,47.72,23004.0,45.0257,45.0257,44.894,44.9128,23004.0
2022-06-08 12:30:00,47.72,47.73,47.6,47.62,27835.0,44.9128,44.9222,44.7999,44.8187,27835.0
2022-06-08 12:35:00,47.62,47.64,47.51,47.53,28107.0,44.8187,44.8375,44.7152,44.734,28107.0
2022-06-08 12:40:00,47.52,47.55,47.41,47.41,23013.0,44.7246,44.7528,44.621,44.621,23013.0
2022-06-08 12:45:00,47.41,47.41,47.34,47.4,69324.0,44.621,44.621,44.5552,44.6116,69324.0
2022-06-08 12:50:00,47.39,47.48,47.38,47.46,24504.0,44.6022,44.6869,44.5928,44.6681,24504.0
2022-06-08 12:55:00,47.46,47.54,47.45,47.52,28757.0,44.6681,44.7434,44.6587,44.7246,28757.0
2022-06-08 13:00:00,47.51,47.51,47.42,47.45,37706.0,44.7152,44.7152,44.6305,44.6587,37706.0
2022-06-08 13:05:00,47.45,47.45,47.41,47.43,29407.0,44.6587,44.6587,44.621,44.6399,29407.0
2022-06-08 13:10:00,47.44,47.44,47.37,47.43,26511.0,44.6493,44.6493,44.5834,44.6399,26511.0
2022-06-08 13:15:00,47.43,47.57,47.42,47.57,16696.0,44.6399,44.7716,44.6305,44.7716,16696.0
2022-06-08 13:20:00,47.55,47.56,47.51,47.52,20776.0,44.7528,44.7622,44.7152,44.7246,20776.0
2022-06-08 13:25:00,47.53,47.54,47.47,47.52,24303.0,44.734,44.7434,44.6775,44.7246,24303.0
2022-06-08 13:30:00,47.51,47.52,47.4,47.46,17662.0,44.7152,44.7246,44.6116,44.6681,17662.0
2022-06-08 13:35:00,47.45,47.45,47.3,47.36,32449.0,44.6587,44.6587,44.5175,44.574,32449.0
2022-06-08 13:40:00,47.35,47.48,47.34,47.48,18459.0,44.5646,44.6869,44.5552,44.6869,18459.0
2022-06-08 13:45:00,47.48,47.53,47.45,47.51,26415.0,44.6869,44.734,44.6587,44.7152,26415.0
2022-06-08 13:50:00,47.51,47.53,47.48,47.51,23115.0,44.7152,44.734,44.6869,44.7152,23115.0
2022-06-08 13:55:00,47.51,47.61,47.5,47.54,23296.0,44.7152,44.8093,44.7057,44.7434,23296.0
2022-06-08 14:00:00,47.54,47.69,47.54,47.63,30542.0,44.7434,44.8846,44.7434,44.8281,30542.0
2022-06-08 14:05:00,47.64,47.68,47.62,47.68,20137.0,44.8375,44.8752,44.8187,44.8752,20137.0
2022-06-08 14:10:00,47.69,47.74,47.66,47.73,26165.0,44.8846,44.9316,44.8563,44.9222,26165.0
2022-06-08 14:15:00,47.73,47.74,47.65,47.68,30516.0,44.9222,44.9316,44.8469,44.8752,30516.0
2022-06-08 14:20:00,47.69,47.73,47.65,47.69,21097.0,44.8846,44.9222,44.8469,44.8846,21097.0
2022-06-08 14:25:00,47.69,47.71,47.56,47.7,31227.0,44.8846,44.9034,44.7622,44.894,31227.0
2022-06-08 14:30:00,47.71,47.72,47.61,47.64,34808.0,44.9034,44.9128,44.8093,44.8375,34808.0
2022-06-08 14:35:00,47.63,47.64,47.57,47.61,29302.0,44.8281,44.8375,44.7716,44.8093,29302.0
2022-06-08 14:40:00,47.61,47.73,47.61,47.72,21456.0,44.8093,44.9222,44.8093,44.9128,21456.0
2022-06-08 14:45:00,47.71,47.78,47.71,47.75,32604.0,44.9034,44.9693,44.9034,44.941,32604.0
2022-06-08 14:50:00,47.75,47.76,47.66,47.67,23360.0,44.941,44.9504,44.8563,44.8657,23360.0
2022-06-08 14:55:00,47.66,47.7,47.65,47.68,14915.0,44.8563,44.894,44.8469,44.8752,14915.0
2022-06-08 15:00:00,47.67,47.7,47.59,47.63,21428.0,44.8657,44.894,44.7904,44.8281,21428.0
2022-06-08 15:05:00,47.64,47.66,47.53,47.62,28528.0,44.8375,44.8563,44.734,44.8187,28528.0
2022-06-08 15:10:00,47.61,47.7,47.59,47.67,20442.0,44.8093,44.894,44.7904,44.8657,20442.0
2022-06-08 15:15:00,47.67,47.73,47.67,47.71,30543.0,44.8657,44.9222,44.8657,44.9034,30543.0
2022-06-08 15:20:00,47.72,47.82,47.72,47.82,30648.0,44.9128,45.0069,44.9128,45.0069,30648.0
2022-06-08 15:25:00,47.82,47.84,47.79,47.83,27396.0,45.0069,45.0257,44.9787,45.0163,27396.0
2022-06-08 15:30:00,47.83,47.84,47.74,47.82,59392.0,45.0163,45.0257,44.9316,45.0069,59392.0
2022-06-08 15:35:00,47.82,47.83,47.74,47.77,51136.0,45.0069,45.0163,44.9316,44.9599,51136.0
2022-06-08 15:40:00,47.76,47.8,47.72,47.78,72276.0,44.9504,44.9881,44.9128,44.9693,72276.0
2022-06-08 15:45:00,47.78,47.79,47.68,47.69,80298.0,44.9693,44.9787,44.8752,44.8846,80298.0
2022-06-08 15:50:00,47.69,47.76,47.67,47.69,140631.0,44.8846,44.9504,44.8657,44.8846,140631.0
2022-06-08 15:55:00,47.68,47.71,47.64,47.69,267988.0,44.8752,44.9034,44.8375,44.8846,267988.0
2022-06-09 09:30:00,47.35,47.35,46.71,46.81,175020.0,44.5646,44.5646,43.9622,44.0563,175020.0
2022-06-09 09:35:00,46.82,46.85,46.52,46.52,79635.0,44.0657,44.094,43.7834,43.7834,79635.0
2022-06-09 09:40:00,46.52,46.56,46.43,46.47,113957.0,43.7834,43.821,43.6987,43.7363,113957.0
2022-06-09 09:45:00,46.46,46.99,46.45,46.83,104985.0,43.7269,44.2257,43.7175,44.0752,104985.0
2022-06-09 09:50:00,46.8,47.15,46.77,47.06,68764.0,44.0469,44.3763,44.0187,44.2916,68764.0
2022-06-09 09:55:00,47.06,47.17,47.06,47.1,71487.0,44.2916,44.3952,44.2916,44.3293,71487.0
2022-06-09 10:00:00,47.1,47.2,47.02,47.04,84781.0,44.3293,44.4234,44.254,44.2728,84781.0
2022-06-09 10:05:00,47.03,47.06,46.92,46.92,41358.0,44.2634,44.2916,44.1599,44.1599,41358.0
2022-06-09 10:10:00,46.93,46.95,46.82,46.93,61173.0,44.1693,44.1881,44.0657,44.1693,61173.0
2022-06-09 10:15:00,46.92,47.06,46.88,46.94,64282.0,44.1599,44.2916,44.1222,44.1787,64282.0
2022-06-09 10:20:00,46.95,47.19,46.95,47.19,34052.0,44.1881,44.414,44.1881,44.414,34052.0
2022-06-09 10:25:00,47.2,47.26,47.17,47.26,25384.0,44.4234,44.4799,44.3952,44.4799,25384.0
2022-06-09 10:30:00,47.27,47.32,47.14,47.19,42433.0,44.4893,44.5363,44.3669,44.414,42433.0
2022-06-09 10:35:00,47.19,47.23,47.14,47.2,39174.0,44.414,44.4516,44.3669,44.4234,39174.0
2022-06-09 10:40:00,47.2,47.2,47.09,47.18,36508.0,44.4234,44.4234,44.3199,44.4046,36508.0
2022-06-09 10:45:00,47.18,47.18,47.07,47.11,36804.0,44.4046,44.4046,44.301,44.3387,36804.0
2022-06-09 10:50:00,47.09,47.11,46.99,47.0,33532.0,44.3199,44.3387,44.2257,44.2352,33532.0
2022-06-09 10:55:00,47.0,47.09,46.96,47.0,36569.0,44.2352,44.3199,44.1975,44.2352,36569.0
2022-06-09 11:00:00,46.99,47.0,46.84,46.89,29284.0,44.2257,44.2352,44.0846,44.1316,29284.0
2022-06-09 11:05:00,46.89,46.92,46.78,46.9,40566.0,44.1316,44.1599,44.0281,44.141,40566.0
2022-06-09 11:10:00,46.89,46.94,46.87,46.91,20814.0,44.1316,44.1787,44.1128,44.1505,20814.0
2022-06-09 11:15:00,46.91,46.96,46.88,46.93,20074.0,44.1505,44.1975,44.1222,44.1693,20074.0
2022-06-09 11:20:00,46.93,47.1,46.93,47.05,20535.0,44.1693,44.3293,44.1693,44.2822,20535.0
2022-06-09 11:25:00,47.05,47.07,46.94,46.94,23297.0,44.2822,44.301,44.1787,44.1787,23297.0
2022-06-09 11:30:00,46.94,46.99,46.85,46.85,28011.0,44.1787,44.2257,44.094,44.094,28011.0
2022-06-09 11:35:00,46.85,46.99,46.85,46.93,26274.0,44.094,44.2257,44.094,44.1693,26274.0
2022-06-09 11:40:00,46.93,47.18,46.93,47.12,37524.0,44.1693,44.4046,44.1693,44.3481,37524.0
2022-06-09 11:45:00,47.12,47.15,47.02,47.03,39448.0,44.3481,44.3763,44.254,44.2634,39448.0
2022-06-09 11:50:00,47.03,47.07,46.97,47.06,25695.0,44.2634,44.301,44.2069,44.2916,25695.0
2022-06-09 11:55:00,47.07,47.18,47.06,47.16,34545.0,44.301,44.4046,44.2916,44.3857,34545.0
2022-06-09 12:00:00,47.15,47.18,47.11,47.12,23813.0,44.3763,44.4046,44.3387,44.3481,23813.0
2022-06-09 12:05:00,47.11,47.13,47.05,47.07,22579.0,44.3387,44.3575,44.2822,44.301,22579.0
2022-06-09 12:10:00,47.07,47.09,46.98,47.02,31570.0,44.301,44.3199,44.2163,44.254,31570.0
2022-06-09 12:15:00,47.02,47.16,46.99,47.16,23445.0,44.254,44.3857,44.2257,44.3857,23445.0
2022-06-09 12:20:00,47.17,47.25,47.16,47.23,29666.0,44.3952,44.4705,44.3857,44.4516,29666.0
2022-06-09 12:25:00,47.24,47.3,47.24,47.28,40479.0,44.461,44.5175,44.461,44.4987,40479.0
2022-06-09 12:30:00,47.28,47.29,47.22,47.25,33104.0,44.4987,44.5081,44.4422,44.4705,33104.0
2022-06-09 12:35:00,47.26,47.3,47.23,47.28,28307.0,44.4799,44.5175,44.4516,44.4987,28307.0
2022-06-09 12:40:00,47.29,47.35,47.25,47.35,20860.0,44.5081,44.5646,44.4705,44.5646,20860.0
2022-06-09 12:45:00,47.35,47.35,47.24,47.28,22542.0,44.5646,44.5646,44.461,44.4987,22542.0
2022-06-09 12:50:00,47.28,47.3,47.14,47.15,18935.0,44.4987,44.5175,44.3669,44.3763,18935.0
2022-06-09 12:55:00,47.16,47.33,47.1,47.3,35976.0,44.3857,44.5457,44.3293,44.5175,35976.0
2022-06-09 13:00:00,47.3,47.37,47.25,47.36,18759.0,44.5175,44.5834,44.4705,44.574,18759.0
2022-06-09 13:05:00,47.36,47.42,47.34,47.36,23334.0,44.574,44.6305,44.5552,44.574,23334.0
2022-06-09 13:10:00,47.37,47.44,47.35,47.42,18233.0,44.5834,44.6493,44.5646,44.6305,18233.0
2022-06-09 13:15:00,47.43,47.44,47.37,47.4,18796.0,44.6399,44.6493,44.5834,44.6116,18796.0
2022-06-09 13:20:00,47.4,47.42,47.34,47.35,23415.0,44.6116,44.6305,44.5552,44.5646,23415.0
2022-06-09 13:25:00,47.34,47.36,47.19,47.21,27131.0,44.5552,44.574,44.414,44.4328,27131.0
2022-06-09 13:30:00,47.2,47.2,47.1,47.14,28722.0,44.4234,44.4234,44.3293,44.3669,28722.0
2022-06-09 13:35:00,47.15,47.17,47.08,47.15,24342.0,44.3763,44.3952,44.3105,44.3763,24342.0
2022-06-09 13:40:00,47.15,47.16,47.07,47.09,21091.0,44.3763,44.3857,44.301,44.3199,21091.0
2022-06-09 13:45:00,47.1,47.18,47.08,47.18,37677.0,44.3293,44.4046,44.3105,44.4046,37677.0
2022-06-09 13:50:00,47.19,47.23,47.18,47.22,18994.0,44.414,44.4516,44.4046,44.4422,18994.0
2022-06-09 13:55:00,47.22,47.33,47.2,47.32,22083.0,44.4422,44.5457,44.4234,44.5363,22083.0
2022-06-09 14:00:00,47.31,47.31,47.2,47.22,22607.0,44.5269,44.5269,44.4234,44.4422,22607.0
2022-06-09 14:05:00,47.21,47.22,47.16,47.16,17282.0,44.4328,44.4422,44.3857,44.3857,17282.0
2022-06-09 14:10:00,47.16,47.21,47.09,47.2,36565.0,44.3857,44.4328,44.3199,44.4234,36565.0
2022-06-09 14:15:00,47.2,47.22,47.14,47.16,21325.0,44.4234,44.4422,44.3669,44.3857,21325.0
2022-06-09 14:20:00,47.17,47.19,47.1,47.12,37151.0,44.3952,44.414,44.3293,44.3481,37151.0
2022-06-09 14:25:00,47.11,47.19,47.1,47.19,24846.0,44.3387,44.414,44.3293,44.414,24846.0
2022-06-09 14:30:00,47.18,47.18,47.09,47.11,32093.0,44.4046,44.4046,44.3199,44.3387,32093.0
2022-06-09 14:35:00,47.11,47.13,47.09,47.11,28204.0,44.3387,44.3575,44.3199,44.3387,28204.0
2022-06-09 14:40:00,47.11,47.15,47.08,47.11,34445.0,44.3387,44.3763,44.3105,44.3387,34445.0
2022-06-09 14:45:00,47.11,47.16,47.09,47.13,27279.0,44.3387,44.3857,44.3199,44.3575,27279.0
2022-06-09 14:50:00,47.14,47.16,47.11,47.12,32082.0,44.3669,44.3857,44.3387,44.3481,32082.0
2022-06-09 14:55:00,47.12,47.13,47.01,47.01,36186.0,44.3481,44.3575,44.2446,44.2446,36186.0
2022-06-09 15:00:00,47.0,47.0,46.87,46.9,38448.0,44.2352,44.2352,44.1128,44.141,38448.0
2022-06-09 15:05:00,46.9,46.97,46.89,46.9,75737.0,44.141,44.2069,44.1316,44.141,75737.0
2022-06-09 15:10:00,46.9,46.97,46.88,46.93,66645.0,44.141,44.2069,44.1222,44.1693,66645.0
2022-06-09 15:15:00,46.93,47.03,46.92,47.0,54148.0,44.1693,44.2634,44.1599,44.2352,54148.0
2022-06-09 15:20:00,47.0,47.06,46.97,47.03,42881.0,44.2352,44.2916,44.2069,44.2634,42881.0
2022-06-09 15:25:00,47.03,47.03,46.86,46.87,54047.0,44.2634,44.2634,44.1034,44.1128,54047.0
2022-06-09 15:30:00,46.87,46.97,46.84,46.89,69140.0,44.1128,44.2069,44.0846,44.1316,69140.0
2022-06-09 15:35:00,46.88,46.95,46.87,46.91,79848.0,44.1222,44.1881,44.1128,44.1505,79848.0
2022-06-09 15:40:00,46.9,46.91,46.79,46.8,68456.0,44.141,44.1505,44.0375,44.0469,68456.0
2022-06-09 15:45:00,46.8,46.83,46.72,46.77,82708.0,44.0469,44.0752,43.9716,44.0187,82708.0
2022-06-09 15:50:00,46.76,46.82,46.68,46.79,169749.0,44.0093,44.0657,43.934,44.0375,169749.0
2022-06-09 15:55:00,46.79,46.82,46.68,46.68,320707.0,44.0375,44.0657,43.934,43.934,320707.0
2022-06-10 09:30:00,44.36,45.55,44.31,45.27,335851.0,41.7505,42.8705,41.7034,42.6069,335851.0
2022-06-10 09:35:00,45.27,45.44,45.13,45.34,172381.0,42.6069,42.7669,42.4752,42.6728,172381.0
2022-06-10 09:40:00,45.31,45.58,45.24,45.32,122250.0,42.6446,42.8987,42.5787,42.654,122250.0
2022-06-10 09:45:00,45.35,45.53,45.22,45.32,95621.0,42.6822,42.8516,42.5599,42.654,95621.0
2022-06-10 09:50:00,45.3,45.43,45.24,45.35,61656.0,42.6352,42.7575,42.5787,42.6822,61656.0
2022-06-10 09:55:00,45.37,45.37,45.15,45.19,58405.0,42.701,42.701,42.494,42.5316,58405.0
2022-06-10 10:00:00,45.18,45.18,44.92,45.03,178703.0,42.5222,42.5222,42.2775,42.381,178703.0
2022-06-10 10:05:00,45.02,45.02,44.83,44.87,115298.0,42.3716,42.3716,42.1928,42.2305,115298.0
2022-06-10 10:10:00,44.87,44.9,44.78,44.83,136969.0,42.2305,42.2587,42.1458,42.1928,136969.0
2022-06-10 10:15:00,44.82,44.84,44.72,44.76,62508.0,42.1834,42.2022,42.0893,42.1269,62508.0
2022-06-10 10:20:00,44.77,44.81,44.68,44.68,70407.0,42.1363,42.174,42.0516,42.0516,70407.0
2022-06-10 10:25:00,44.68,44.81,44.65,44.66,97356.0,42.0516,42.174,42.0234,42.0328,97356.0
2022-06-10 10:30:00,44.65,44.74,44.62,44.71,109449.0,42.0234,42.1081,41.9952,42.0799,109449.0
2022-06-10 10:35:00,44.71,44.81,44.67,44.73,135618.0,42.0799,42.174,42.0422,42.0987,135618.0
2022-06-10 10:40:00,44.73,44.76,44.67,44.72,105218.0,42.0987,42.1269,42.0422,42.0893,105218.0
2022-06-10 10:45:00,44.72,44.73,44.59,44.62,135779.0,42.0893,42.0987,41.9669,41.9952,135779.0
2022-06-10 10:50:00,44.61,44.93,44.6,44.91,116385.0,41.9858,42.2869,41.9763,42.2681,116385.0
2022-06-10 10:55:00,44.92,44.97,44.72,44.73,42752.0,42.2775,42.3246,42.0893,42.0987,42752.0
2022-06-10 11:00:00,44.72,44.77,44.67,44.68,54906.0,42.0893,42.1363,42.0422,42.0516,54906.0
2022-06-10 11:05:00,44.67,44.67,44.58,44.65,48466.0,42.0422,42.0422,41.9575,42.0234,48466.0
2022-06-10 11:10:00,44.66,44.69,44.57,44.57,40902.0,42.0328,42.061,41.9481,41.9481,40902.0
2022-06-10 11:15:00,44.57,44.64,44.53,44.63,80075.0,41.9481,42.014,41.9105,42.0046,80075.0
2022-06-10 11:20:00,44.63,44.68,44.57,44.57,48107.0,42.0046,42.0516,41.9481,41.9481,48107.0
2022-06-10 11:25:00,44.57,44.61,44.52,44.59,46828.0,41.9481,41.9858,41.901,41.9669,46828.0
2022-06-10 11:30:00,44.58,44.6,44.53,44.55,44876.0,41.9575,41.9763,41.9105,41.9293,44876.0
2022-06-10 11:35:00,44.55,44.6,44.43,44.44,78249.0,41.9293,41.9763,41.8163,41.8258,78249.0
2022-06-10 11:40:00,44.43,44.45,44.39,44.43,80380.0,41.8163,41.8352,41.7787,41.8163,80380.0
2022-06-10 11:45:00,44.44,44.49,44.4,44.4,30937.0,41.8258,41.8728,41.7881,41.7881,30937.0
2022-06-10 11:50:00,44.41,44.48,44.38,44.42,24395.0,41.7975,41.8634,41.7693,41.8069,24395.0
2022-06-10 11:55:00,44.41,44.54,44.41,44.52,44864.0,41.7975,41.9199,41.7975,41.901,44864.0
2022-06-10 12:00:00,44.52,44.56,44.45,44.55,35998.0,41.901,41.9387,41.8352,41.9293,35998.0
2022-06-10 12:05:00,44.55,44.69,44.55,44.6,45330.0,41.9293,42.061,41.9293,41.9763,45330.0
2022-06-10 12:10:00,44.59,44.6,44.43,44.43,44096.0,41.9669,41.9763,41.8163,41.8163,44096.0
2022-06-10 12:15:00,44.42,44.45,44.38,44.43,63510.0,41.8069,41.8352,41.7693,41.8163,63510.0
2022-06-10 12:20:00,44.43,44.57,44.42,44.47,47307.0,41.8163,41.9481,41.8069,41.854,47307.0
2022-06-10 12:25:00,44.47,44.48,44.41,44.46,34414.0,41.854,41.8634,41.7975,41.8446,34414.0
2022-06-10 12:30:00,44.45,44.56,44.45,44.46,33310.0,41.8352,41.9387,41.8352,41.8446,33310.0
2022-06-10 12:35:00,44.45,44.52,44.44,44.5,31900.0,41.8352,41.901,41.8258,41.8822,31900.0
2022-06-10 12:40:00,44.5,44.55,44.47,44.51,43352.0,41.8822,41.9293,41.854,41.8916,43352.0
2022-06-10 12:45:00,44.52,44.54,44.45,44.5,22071.0,41.901,41.9199,41.8352,41.8822,22071.0
2022-06-10 12:50:00,44.49,44.53,44.47,44.5,32739.0,41.8728,41.9105,41.854,41.8822,32739.0
2022-06-10 12:55:00,44.5,44.58,44.47,44.56,23923.0,41.8822,41.9575,41.854,41.9387,23923.0
2022-06-10 13:00:00,44.55,44.58,44.5,44.56,22405.0,41.9293,41.9575,41.8822,41.9387,22405.0
2022-06-10 13:05:00,44.56,44.64,44.55,44.64,29635.0,41.9387,42.014,41.9293,42.014,29635.0
2022-06-10 13:10:00,44.65,44.66,44.55,44.59,40071.0,42.0234,42.0328,41.9293,41.9669,40071.0
2022-06-10 13:15:00,44.59,44.75,44.57,44.74,31138.0,41.9669,42.1175,41.9481,42.1081,31138.0
2022-06-10 13:20:00,44.73,44.8,44.71,44.73,81783.0,42.0987,42.1646,42.0799,42.0987,81783.0
2022-06-10 13:25:00,44.72,44.75,44.67,44.69,35082.0,42.0893,42.1175,42.0422,42.061,35082.0
2022-06-10 13:30:00,44.69,44.69,44.55,44.63,45690.0,42.061,42.061,41.9293,42.0046,45690.0
2022-06-10 13:35:00,44.63,44.74,44.63,44.73,47591.0,42.0046,42.1081,42.0046,42.0987,47591.0
2022-06-10 13:40:00,44.75,44.77,44.69,44.7,46216.0,42.1175,42.1363,42.061,42.0705,46216.0
2022-06-10 13:45:00,44.71,44.92,44.68,44.91,58367.0,42.0799,42.2775,42.0516,42.2681,58367.0
2022-06-10 13:50:00,44.92,44.99,44.8,44.8,36718.0,42.2775,42.3434,42.1646,42.1646,36718.0
2022-06-10 13:55:00,44.79,44.79,44.65,44.69,54528.0,42.1552,42.1552,42.0234,42.061,54528.0
2022-06-10 14:00:00,44.69,44.69,44.62,44.66,41455.0,42.061,42.061,41.9952,42.0328,41455.0
2022-06-10 14:05:00,44.66,44.73,44.65,44.7,38004.0,42.0328,42.0987,42.0234,42.0705,38004.0
2022-06-10 14:10:00,44.7,44.73,44.69,44.7,24819.0,42.0705,42.0987,42.061,42.0705,24819.0
2022-06-10 14:15:00,44.71,44.78,44.69,44.78,47911.0,42.0799,42.1458,42.061,42.1458,47911.0
2022-06-10 14:20:00,44.78,44.88,44.78,44.84,27968.0,42.1458,42.2399,42.1458,42.2022,27968.0
2022-06-10 14:25:00,44.84,44.85,44.72,44.73,41603.0,42.2022,42.2116,42.0893,42.0987,41603.0
2022-06-10 14:30:00,44.74,44.87,44.73,44.83,30183.0,42.1081,42.2305,42.0987,42.1928,30183.0
2022-06-10 14:35:00,44.83,44.84,44.76,44.77,30573.0,42.1928,42.2022,42.1269,42.1363,30573.0
2022-06-10 14:40:00,44.76,44.77,44.7,44.72,21548.0,42.1269,42.1363,42.0705,42.0893,21548.0
2022-06-10 14:45:00,44.73,44.81,44.72,44.81,29089.0,42.0987,42.174,42.0893,42.174,29089.0
2022-06-10 14:50:00,44.8,44.81,44.74,44.77,27393.0,42.1646,42.174,42.1081,42.1363,27393.0
2022-06-10 14:55:00,44.77,44.81,44.74,44.76,56727.0,42.1363,42.174,42.1081,42.1269,56727.0
2022-06-10 15:00:00,44.76,44.79,44.67,44.68,90138.0,42.1269,42.1552,42.0422,42.0516,90138.0
2022-06-10 15:05:00,44.69,44.69,44.58,44.64,68582.0,42.061,42.061,41.9575,42.014,68582.0
2022-06-10 15:10:00,44.64,44.71,44.63,44.69,38628.0,42.014,42.0799,42.0046,42.061,38628.0
2022-06-10 15:15:00,44.68,44.75,44.67,44.73,86156.0,42.0516,42.1175,42.0422,42.0987,86156.0
2022-06-10 15:20:00,44.73,44.76,44.66,44.75,119834.0,42.0987,42.1269,42.0328,42.1175,119834.0
2022-06-10 15:25:00,44.75,44.87,44.74,44.76,63110.0,42.1175,42.2305,42.1081,42.1269,63110.0
2022-06-10 15:30:00,44.77,44.77,44.63,44.64,170995.0,42.1363,42.1363,42.0046,42.014,170995.0
2022-06-10 15:35:00,44.64,44.75,44.57,44.72,144679.0,42.014,42.1175,41.9481,42.0893,144679.0
2022-06-10 15:40:00,44.72,44.74,44.54,44.57,134764.0,42.0893,42.1081,41.9199,41.9481,134764.0
2022-06-10 15:45:00,44.57,44.58,44.38,44.39,222030.0,41.9481,41.9575,41.7693,41.7787,222030.0
2022-06-10 15:50:00,44.37,44.49,44.33,44.39,343626.0,41.7599,41.8728,41.7222,41.7787,343626.0
2022-06-10 15:55:00,44.38,44.41,44.28,44.28,570125.0,41.7693,41.7975,41.6752,41.6752,570125.0
2022-06-13 09:30:00,43.01,43.71,42.95,43.37,261614.0,40.4799,41.1387,40.4234,40.8187,261614.0
2022-06-13 09:35:00,43.36,43.78,43.3,43.61,115641.0,40.8093,41.2046,40.7528,41.0446,115641.0
2022-06-13 09:40:00,43.6,43.78,43.46,43.74,69193.0,41.0352,41.2046,40.9034,41.1669,69193.0
2022-06-13 09:45:00,43.75,43.97,43.71,43.78,116641.0,41.1763,41.3834,41.1387,41.2046,116641.0
2022-06-13 09:50:00,43.78,43.84,43.45,43.57,70894.0,41.2046,41.261,40.894,41.0069,70894.0
2022-06-13 09:55:00,43.58,43.76,43.51,43.62,80991.0,41.0163,41.1858,40.9505,41.054,80991.0
2022-06-13 10:00:00,43.61,43.8,43.37,43.38,392790.0,41.0446,41.2234,40.8187,40.8281,392790.0
2022-06-13 10:05:00,43.39,43.8,43.38,43.78,62878.0,40.8375,41.2234,40.8281,41.2046,62878.0
2022-06-13 10:10:00,43.78,43.8,43.39,43.43,56837.0,41.2046,41.2234,40.8375,40.8752,56837.0
2022-06-13 10:15:00,43.42,43.42,43.22,43.3,60719.0,40.8658,40.8658,40.6775,40.7528,60719.0
2022-06-13 10:20:00,43.31,43.34,43.18,43.24,42794.0,40.7622,40.7905,40.6399,40.6963,42794.0
2022-06-13 10:25:00,43.23,43.36,43.22,43.33,37012.0,40.6869,40.8093,40.6775,40.7811,37012.0
2022-06-13 10:30:00,43.32,43.36,43.08,43.09,52911.0,40.7716,40.8093,40.5458,40.5552,52911.0
2022-06-13 10:35:00,43.09,43.13,43.0,43.0,58836.0,40.5552,40.5928,40.4705,40.4705,58836.0
2022-06-13 10:40:00,42.99,43.0,42.81,42.84,115354.0,40.4611,40.4705,40.2916,40.3199,115354.0
2022-06-13 10:45:00,42.84,42.92,42.78,42.85,123498.0,40.3199,40.3952,40.2634,40.3293,123498.0
2022-06-13 10:50:00,42.83,42.9,42.77,42.85,32541.0,40.3105,40.3763,40.254,40.3293,32541.0
2022-06-13 10:55:00,42.84,42.94,42.78,42.87,52401.0,40.3199,40.414,40.2634,40.3481,52401.0
2022-06-13 11:00:00,42.86,42.87,42.71,42.72,45572.0,40.3387,40.3481,40.1975,40.2069,45572.0
2022-06-13 11:05:00,42.73,42.9,42.67,42.89,91462.0,40.2163,40.3763,40.1599,40.3669,91462.0
2022-06-13 11:10:00,42.89,42.99,42.83,42.93,53613.0,40.3669,40.4611,40.3105,40.4046,53613.0
2022-06-13 11:15:00,42.93,43.07,42.92,43.05,39109.0,40.4046,40.5363,40.3952,40.5175,39109.0
2022-06-13 11:20:00,43.05,43.08,42.99,43.06,46164.0,40.5175,40.5458,40.4611,40.5269,46164.0
2022-06-13 11:25:00,43.07,43.11,42.86,42.88,34107.0,40.5363,40.574,40.3387,40.3575,34107.0
2022-06-13 11:30:00,42.87,42.91,42.74,42.84,60286.0,40.3481,40.3858,40.2258,40.3199,60286.0
2022-06-13 11:35:00,42.86,43.02,42.86,43.0,43426.0,40.3387,40.4893,40.3387,40.4705,43426.0
2022-06-13 11:40:00,43.01,43.17,42.97,43.11,60832.0,40.4799,40.6305,40.4422,40.574,60832.0
2022-06-13 11:45:00,43.11,43.12,42.98,43.06,61045.0,40.574,40.5834,40.4516,40.5269,61045.0
2022-06-13 11:50:00,43.05,43.08,42.96,42.99,65600.0,40.5175,40.5458,40.4328,40.4611,65600.0
2022-06-13 11:55:00,42.99,43.11,42.99,43.09,51232.0,40.4611,40.574,40.4611,40.5552,51232.0
2022-06-13 12:00:00,43.09,43.13,42.99,43.09,85268.0,40.5552,40.5928,40.4611,40.5552,85268.0
2022-06-13 12:05:00,43.11,43.22,43.01,43.16,72053.0,40.574,40.6775,40.4799,40.6211,72053.0
2022-06-13 12:10:00,43.16,43.24,43.1,43.14,52103.0,40.6211,40.6963,40.5646,40.6022,52103.0
2022-06-13 12:15:00,43.15,43.21,43.03,43.11,35000.0,40.6116,40.6681,40.4987,40.574,35000.0
2022-06-13 12:20:00,43.12,43.2,43.08,43.1,75385.0,40.5834,40.6587,40.5458,40.5646,75385.0
2022-06-13 12:25:00,43.1,43.24,43.1,43.22,100777.0,40.5646,40.6963,40.5646,40.6775,100777.0
2022-06-13 12:30:00,43.21,43.4,43.18,43.37,65784.0,40.6681,40.8469,40.6399,40.8187,65784.0
2022-06-13 12:35:00,43.37,43.55,43.37,43.51,47751.0,40.8187,40.9881,40.8187,40.9505,47751.0
2022-06-13 12:40:00,43.51,43.53,43.28,43.29,67221.0,40.9505,40.9693,40.734,40.7434,67221.0
2022-06-13 12:45:00,43.28,43.36,43.27,43.33,27881.0,40.734,40.8093,40.7246,40.7811,27881.0
2022-06-13 12:50:00,43.31,43.35,43.22,43.22,33355.0,40.7622,40.7999,40.6775,40.6775,33355.0
2022-06-13 12:55:00,43.22,43.24,43.15,43.2,27062.0,40.6775,40.6963,40.6116,40.6587,27062.0
2022-06-13 13:00:00,43.19,43.21,43.11,43.14,35295.0,40.6493,40.6681,40.574,40.6022,35295.0
2022-06-13 13:05:00,43.13,43.18,43.1,43.18,45270.0,40.5928,40.6399,40.5646,40.6399,45270.0
2022-06-13 13:10:00,43.18,43.19,43.1,43.16,36265.0,40.6399,40.6493,40.5646,40.6211,36265.0
2022-06-13 13:15:00,43.16,43.21,43.14,43.21,37489.0,40.6211,40.6681,40.6022,40.6681,37489.0
2022-06-13 13:20:00,43.2,43.2,43.04,43.08,58524.0,40.6587,40.6587,40.5081,40.5458,58524.0
2022-06-13 13:25:00,43.08,43.12,43.03,43.09,37300.0,40.5458,40.5834,40.4987,40.5552,37300.0
2022-06-13 13:30:00,43.09,43.14,43.05,43.05,56921.0,40.5552,40.6022,40.5175,40.5175,56921.0
2022-06-13 13:35:00,43.05,43.12,43.0,43.11,47338.0,40.5175,40.5834,40.4705,40.574,47338.0
2022-06-13 13:40:00,43.12,43.33,43.11,43.33,37476.0,40.5834,40.7811,40.574,40.7811,37476.0
2022-06-13 13:45:00,43.33,43.42,43.3,43.39,75549.0,40.7811,40.8658,40.7528,40.8375,75549.0
2022-06-13 13:50:00,43.38,43.41,43.26,43.3,47217.0,40.8281,40.8563,40.7152,40.7528,47217.0
2022-06-13 13:55:00,43.3,43.37,43.3,43.36,26304.0,40.7528,40.8187,40.7528,40.8093,26304.0
2022-06-13 14:00:00,43.35,43.36,43.23,43.25,29095.0,40.7999,40.8093,40.6869,40.7058,29095.0
2022-06-13 14:05:00,43.24,43.25,43.17,43.17,27571.0,40.6963,40.7058,40.6305,40.6305,27571.0
2022-06-13 14:10:00,43.17,43.27,43.15,43.16,27071.0,40.6305,40.7246,40.6116,40.6211,27071.0
2022-06-13 14:15:00,43.15,43.23,43.14,43.22,29973.0,40.6116,40.6869,40.6022,40.6775,29973.0
2022-06-13 14:20:00,43.23,43.23,43.14,43.16,37400.0,40.6869,40.6869,40.6022,40.6211,37400.0
2022-06-13 14:25:00,43.15,43.21,43.12,43.14,40627.0,40.6116,40.6681,40.5834,40.6022,40627.0
2022-06-13 14:30:00,43.14,43.17,43.05,43.16,43561.0,40.6022,40.6305,40.5175,40.6211,43561.0
2022-06-13 14:35:00,43.16,43.33,43.15,43.29,41509.0,40.6211,40.7811,40.6116,40.7434,41509.0
2022-06-13 14:40:00,43.3,43.42,43.28,43.32,48208.0,40.7528,40.8658,40.734,40.7716,48208.0
2022-06-13 14:45:00,43.32,43.38,43.25,43.3,34113.0,40.7716,40.8281,40.7058,40.7528,34113.0
2022-06-13 14:50:00,43.3,43.31,43.22,43.23,34641.0,40.7528,40.7622,40.6775,40.6869,34641.0
2022-06-13 14:55:00,43.23,43.24,43.1,43.13,41427.0,40.6869,40.6963,40.5646,40.5928,41427.0
2022-06-13 15:00:00,43.11,43.18,43.08,43.14,68071.0,40.574,40.6399,40.5458,40.6022,68071.0
2022-06-13 15:05:00,43.14,43.18,43.01,43.04,50193.0,40.6022,40.6399,40.4799,40.5081,50193.0
2022-06-13 15:10:00,43.03,43.03,42.94,42.96,46757.0,40.4987,40.4987,40.414,40.4328,46757.0
2022-06-13 15:15:00,42.98,43.22,42.89,43.05,149123.0,40.4516,40.6775,40.3669,40.5175,149123.0
2022-06-13 15:20:00,43.04,43.12,42.98,43.02,90629.0,40.5081,40.5834,40.4516,40.4893,90629.0
2022-06-13 15:25:00,43.02,43.1,43.0,43.01,93200.0,40.4893,40.5646,40.4705,40.4799,93200.0
2022-06-13 15:30:00,43.01,43.02,42.9,42.93,159484.0,40.4799,40.4893,40.3763,40.4046,159484.0
2022-06-13 15:35:00,42.94,43.02,42.89,42.93,111591.0,40.414,40.4893,40.3669,40.4046,111591.0
2022-06-13 15:40:00,42.93,42.99,42.89,42.96,114142.0,40.4046,40.4611,40.3669,40.4328,114142.0
2022-06-13 15:45:00,42.96,43.05,42.92,42.97,133890.0,40.4328,40.5175,40.3952,40.4422,133890.0
2022-06-13 15:50:00,42.97,42.99,42.85,42.96,328957.0,40.4422,40.4611,40.3293,40.4328,328957.0
2022-06-13 15:55:00,42.95,43.01,42.9,42.92,524946.0,40.4234,40.4799,40.3763,40.3952,524946.0
2022-06-14 09:30:00,43.2,43.23,42.82,42.85,124873.0,40.6587,40.6869,40.3011,40.3293,124873.0
2022-06-14 09:35:00,42.86,43.38,42.82,43.16,82842.0,40.3387,40.8281,40.3011,40.6211,82842.0
2022-06-14 09:40:00,43.14,43.14,42.87,42.9,61406.0,40.6022,40.6022,40.3481,40.3763,61406.0
2022-06-14 09:45:00,42.9,43.12,42.87,42.96,43671.0,40.3763,40.5834,40.3481,40.4328,43671.0
2022-06-14 09:50:00,42.97,43.06,42.82,43.06,62148.0,40.4422,40.5269,40.3011,40.5269,62148.0
2022-06-14 09:55:00,43.09,43.24,42.98,43.22,31352.0,40.5552,40.6963,40.4516,40.6775,31352.0
2022-06-14 10:00:00,43.22,43.49,43.22,43.47,59400.0,40.6775,40.9316,40.6775,40.9128,59400.0
2022-06-14 10:05:00,43.48,43.59,43.28,43.33,68708.0,40.9222,41.0258,40.734,40.7811,68708.0
2022-06-14 10:10:00,43.33,43.33,43.09,43.12,47553.0,40.7811,40.7811,40.5552,40.5834,47553.0
2022-06-14 10:15:00,43.11,43.16,42.99,42.99,23400.0,40.574,40.6211,40.4611,40.4611,23400.0
2022-06-14 10:20:00,43.0,43.01,42.89,42.9,35827.0,40.4705,40.4799,40.3669,40.3763,35827.0
2022-06-14 10:25:00,42.86,42.86,42.61,42.63,100320.0,40.3387,40.3387,40.1034,40.1222,100320.0
2022-06-14 10:30:00,42.64,42.78,42.62,42.63,49561.0,40.1316,40.2634,40.1128,40.1222,49561.0
2022-06-14 10:35:00,42.63,42.73,42.6,42.68,65609.0,40.1222,40.2163,40.094,40.1693,65609.0
2022-06-14 10:40:00,42.66,42.73,42.51,42.61,77519.0,40.1505,40.2163,40.0093,40.1034,77519.0
2022-06-14 10:45:00,42.63,42.89,42.59,42.84,23485.0,40.1222,40.3669,40.0846,40.3199,23485.0
2022-06-14 10:50:00,42.85,42.94,42.8,42.8,20992.0,40.3293,40.414,40.2822,40.2822,20992.0
2022-06-14 10:55:00,42.79,42.85,42.75,42.81,28913.0,40.2728,40.3293,40.2352,40.2916,28913.0
2022-06-14 11:00:00,42.8,42.94,42.76,42.77,28958.0,40.2822,40.414,40.2446,40.254,28958.0
2022-06-14 11:05:00,42.76,42.76,42.55,42.65,35747.0,40.2446,40.2446,40.0469,40.1411,35747.0
2022-06-14 11:10:00,42.66,42.66,42.58,42.63,20234.0,40.1505,40.1505,40.0752,40.1222,20234.0
2022-06-14 11:15:00,42.64,42.65,42.52,42.52,30695.0,40.1316,40.1411,40.0187,40.0187,30695.0
2022-06-14 11:20:00,42.52,42.59,42.38,42.59,144739.0,40.0187,40.0846,39.8869,40.0846,144739.0
2022-06-14 11:25:00,42.61,42.76,42.6,42.62,36421.0,40.1034,40.2446,40.094,40.1128,36421.0
2022-06-14 11:30:00,42.62,42.75,42.49,42.72,40797.0,40.1128,40.2352,39.9905,40.2069,40797.0
2022-06-14 11:35:00,42.73,42.81,42.61,42.66,47522.0,40.2163,40.2916,40.1034,40.1505,47522.0
2022-06-14 11:40:00,42.66,42.79,42.64,42.75,35168.0,40.1505,40.2728,40.1316,40.2352,35168.0
2022-06-14 11:45:00,42.75,42.83,42.72,42.77,26661.0,40.2352,40.3105,40.2069,40.254,26661.0
2022-06-14 11:50:00,42.77,42.88,42.7,42.85,49350.0,40.254,40.3575,40.1881,40.3293,49350.0
2022-06-14 11:55:00,42.87,42.93,42.84,42.91,34356.0,40.3481,40.4046,40.3199,40.3858,34356.0
2022-06-14 12:00:00,42.91,42.91,42.74,42.78,25879.0,40.3858,40.3858,40.2258,40.2634,25879.0
2022-06-14 12:05:00,42.77,42.78,42.71,42.74,27059.0,40.254,40.2634,40.1975,40.2258,27059.0
2022-06-14 12:10:00,42.74,42.79,42.7,42.71,36147.0,40.2258,40.2728,40.1881,40.1975,36147.0
2022-06-14 12:15:00,42.71,42.8,42.67,42.78,33978.0,40.1975,40.2822,40.1599,40.2634,33978.0
2022-06-14 12:20:00,42.78,42.82,42.66,42.67,38756.0,40.2634,40.3011,40.1505,40.1599,38756.0
2022-06-14 12:25:00,42.65,42.66,42.55,42.59,20196.0,40.1411,40.1505,40.0469,40.0846,20196.0
2022-06-14 12:30:00,42.58,42.62,42.54,42.56,22829.0,40.0752,40.1128,40.0375,40.0563,22829.0
2022-06-14 12:35:00,42.53,42.54,42.44,42.46,21623.0,40.0281,40.0375,39.9434,39.9622,21623.0
2022-06-14 12:40:00,42.45,42.53,42.43,42.52,18066.0,39.9528,40.0281,39.934,40.0187,18066.0
2022-06-14 12:45:00,42.51,42.54,42.48,42.49,19647.0,40.0093,40.0375,39.9811,39.9905,19647.0
2022-06-14 12:50:00,42.48,42.54,42.44,42.52,26642.0,39.9811,40.0375,39.9434,40.0187,26642.0
2022-06-14 12:55:00,42.54,42.59,42.53,42.58,25856.0,40.0375,40.0846,40.0281,40.0752,25856.0
2022-06-14 13:00:00,42.59,42.67,42.57,42.61,26051.0,40.0846,40.1599,40.0658,40.1034,26051.0
2022-06-14 13:05:00,42.63,42.79,42.61,42.77,23310.0,40.1222,40.2728,40.1034,40.254,23310.0
2022-06-14 13:10:00,42.77,42.8,42.69,42.69,17052.0,40.254,40.2822,40.1787,40.1787,17052.0
2022-06-14 13:15:00,42.7,42.91,42.7,42.87,22059.0,40.1881,40.3858,40.1881,40.3481,22059.0
2022-06-14 13:20:00,42.86,42.91,42.82,42.85,23786.0,40.3387,40.3858,40.3011,40.3293,23786.0
2022-06-14 13:25:00,42.86,42.86,42.75,42.75,20561.0,40.3387,40.3387,40.2352,40.2352,20561.0
2022-06-14 13:30:00,42.74,42.81,42.68,42.69,19700.0,40.2258,40.2916,40.1693,40.1787,19700.0
2022-06-14 13:35:00,42.69,42.71,42.64,42.65,39150.0,40.1787,40.1975,40.1316,40.1411,39150.0
2022-06-14 13:40:00,42.65,42.66,42.54,42.56,44431.0,40.1411,40.1505,40.0375,40.0563,44431.0
2022-06-14 13:45:00,42.57,42.63,42.52,42.56,25250.0,40.0658,40.1222,40.0187,40.0563,25250.0
2022-06-14 13:50:00,42.55,42.57,42.54,42.55,20056.0,40.0469,40.0658,40.0375,40.0469,20056.0
2022-06-14 13:55:00,42.55,42.6,42.51,42.54,26484.0,40.0469,40.094,40.0093,40.0375,26484.0
2022-06-14 14:00:00,42.54,42.61,42.54,42.57,18599.0,40.0375,40.1034,40.0375,40.0658,18599.0
2022-06-14 14:05:00,42.56,42.64,42.53,42.6,20100.0,40.0563,40.1316,40.0281,40.094,20100.0
2022-06-14 14:10:00,42.59,42.59,42.53,42.57,16432.0,40.0846,40.0846,40.0281,40.0658,16432.0
2022-06-14 14:15:00,42.58,42.61,42.54,42.59,19214.0,40.0752,40.1034,40.0375,40.0846,19214.0
2022-06-14 14:20:00,42.59,42.65,42.57,42.59,20822.0,40.0846,40.1411,40.0658,40.0846,20822.0
2022-06-14 14:25:00,42.59,42.64,42.56,42.59,14481.0,40.0846,40.1316,40.0563,40.0846,14481.0
2022-06-14 14:30:00,42.59,42.62,42.5,42.61,21285.0,40.0846,40.1128,39.9999,40.1034,21285.0
2022-06-14 14:35:00,42.61,42.68,42.59,42.64,14734.0,40.1034,40.1693,40.0846,40.1316,14734.0
2022-06-14 14:40:00,42.63,42.66,42.57,42.64,161630.0,40.1222,40.1505,40.0658,40.1316,161630.0
2022-06-14 14:45:00,42.64,42.67,42.53,42.53,31308.0,40.1316,40.1599,40.0281,40.0281,31308.0
2022-06-14 14:50:00,42.52,42.56,42.47,42.48,18174.0,40.0187,40.0563,39.9716,39.9811,18174.0
2022-06-14 14:55:00,42.48,42.55,42.4,42.42,49979.0,39.9811,40.0469,39.9058,39.9246,49979.0
2022-06-14 15:00:00,42.41,42.45,42.38,42.43,25600.0,39.9152,39.9528,39.8869,39.934,25600.0
2022-06-14 15:05:00,42.43,42.43,42.31,42.32,17594.0,39.934,39.934,39.8211,39.8305,17594.0
2022-06-14 15:10:00,42.32,42.37,42.21,42.22,63800.0,39.8305,39.8775,39.7269,39.7363,63800.0
2022-06-14 15:15:00,42.23,42.27,42.21,42.23,43136.0,39.7458,39.7834,39.7269,39.7458,43136.0
2022-06-14 15:20:00,42.23,42.28,42.21,42.21,30477.0,39.7458,39.7928,39.7269,39.7269,30477.0
2022-06-14 15:25:00,42.22,42.41,42.21,42.38,45078.0,39.7363,39.9152,39.7269,39.8869,45078.0
2022-06-14 15:30:00,42.38,42.54,42.38,42.5,90768.0,39.8869,40.0375,39.8869,39.9999,90768.0
2022-06-14 15:35:00,42.5,42.6,42.48,42.56,82143.0,39.9999,40.094,39.9811,40.0563,82143.0
2022-06-14 15:40:00,42.56,42.62,42.51,42.52,61977.0,40.0563,40.1128,40.0093,40.0187,61977.0
2022-06-14 15:45:00,42.52,42.68,42.5,42.62,94525.0,40.0187,40.1693,39.9999,40.1128,94525.0
2022-06-14 15:50:00,42.63,42.68,42.45,42.5,154469.0,40.1222,40.1693,39.9528,39.9999,154469.0
2022-06-14 15:55:00,42.5,42.59,42.47,42.56,262311.0,39.9999,40.0846,39.9716,40.0563,262311.0
2022-06-15 09:30:00,42.97,43.13,42.7,42.71,112993.0,40.4422,40.5928,40.1881,40.1975,112993.0
2022-06-15 09:35:00,42.73,42.96,42.73,42.89,64997.0,40.2163,40.4328,40.2163,40.3669,64997.0
2022-06-15 09:40:00,42.89,43.15,42.86,43.02,43085.0,40.3669,40.6116,40.3387,40.4893,43085.0
2022-06-15 09:45:00,43.03,43.07,42.88,42.91,51494.0,40.4987,40.5363,40.3575,40.3858,51494.0
2022-06-15 09:50:00,42.92,43.12,42.9,43.0,32379.0,40.3952,40.5834,40.3763,40.4705,32379.0
2022-06-15 09:55:00,43.02,43.09,42.95,43.01,28903.0,40.4893,40.5552,40.4234,40.4799,28903.0
2022-06-15 10:00:00,43.01,43.14,42.93,43.11,41237.0,40.4799,40.6022,40.4046,40.574,41237.0
2022-06-15 10:05:00,43.1,43.28,43.03,43.14,41397.0,40.5646,40.734,40.4987,40.6022,41397.0
2022-06-15 10:10:00,43.15,43.25,43.09,43.17,21988.0,40.6116,40.7058,40.5552,40.6305,21988.0
2022-06-15 10:15:00,43.17,43.26,43.11,43.17,21405.0,40.6305,40.7152,40.574,40.6305,21405.0
2022-06-15 10:20:00,43.17,43.24,43.1,43.15,65459.0,40.6305,40.6963,40.5646,40.6116,65459.0
2022-06-15 10:25:00,43.14,43.25,43.1,43.22,22612.0,40.6022,40.7058,40.5646,40.6775,22612.0
2022-06-15 10:30:00,43.22,43.23,43.01,43.09,31994.0,40.6775,40.6869,40.4799,40.5552,31994.0
2022-06-15 10:35:00,43.09,43.12,42.96,42.96,23565.0,40.5552,40.5834,40.4328,40.4328,23565.0
2022-06-15 10:40:00,42.96,42.97,42.83,42.85,28021.0,40.4328,40.4422,40.3105,40.3293,28021.0
2022-06-15 10:45:00,42.84,42.89,42.78,42.88,13401.0,40.3199,40.3669,40.2634,40.3575,13401.0
2022-06-15 10:50:00,42.87,42.9,42.78,42.8,17108.0,40.3481,40.3763,40.2634,40.2822,17108.0
2022-06-15 10:55:00,42.82,42.93,42.8,42.92,18011.0,40.3011,40.4046,40.2822,40.3952,18011.0
2022-06-15 11:00:00,42.92,43.01,42.92,43.01,21558.0,40.3952,40.4799,40.3952,40.4799,21558.0
2022-06-15 11:05:00,43.01,43.09,42.96,43.05,20653.0,40.4799,40.5552,40.4328,40.5175,20653.0
2022-06-15 11:10:00,43.05,43.1,43.02,43.05,24547.0,40.5175,40.5646,40.4893,40.5175,24547.0
2022-06-15 11:15:00,43.04,43.07,42.96,43.0,50822.0,40.5081,40.5363,40.4328,40.4705,50822.0
2022-06-15 11:20:00,43.0,43.04,42.89,43.02,29063.0,40.4705,40.5081,40.3669,40.4893,29063.0
2022-06-15 11:25:00,43.02,43.05,42.94,42.95,22753.0,40.4893,40.5175,40.414,40.4234,22753.0
2022-06-15 11:30:00,42.94,43.05,42.89,43.02,46114.0,40.414,40.5175,40.3669,40.4893,46114.0
2022-06-15 11:35:00,43.0,43.11,42.99,43.07,16250.0,40.4705,40.574,40.4611,40.5363,16250.0
2022-06-15 11:40:00,43.08,43.16,43.06,43.08,18297.0,40.5458,40.6211,40.5269,40.5458,18297.0
2022-06-15 11:45:00,43.09,43.11,43.03,43.05,21020.0,40.5552,40.574,40.4987,40.5175,21020.0
2022-06-15 11:50:00,43.05,43.1,43.03,43.08,15880.0,40.5175,40.5646,40.4987,40.5458,15880.0
2022-06-15 11:55:00,43.09,43.14,43.07,43.12,11308.0,40.5552,40.6022,40.5363,40.5834,11308.0
2022-06-15 12:00:00,43.11,43.19,43.09,43.16,21704.0,40.574,40.6493,40.5552,40.6211,21704.0
2022-06-15 12:05:00,43.16,43.19,43.13,43.15,16641.0,40.6211,40.6493,40.5928,40.6116,16641.0
2022-06-15 12:10:00,43.15,43.29,43.15,43.29,34920.0,40.6116,40.7434,40.6116,40.7434,34920.0
2022-06-15 12:15:00,43.29,43.36,43.27,43.33,27183.0,40.7434,40.8093,40.7246,40.7811,27183.0
2022-06-15 12:20:00,43.33,43.42,43.33,43.39,64027.0,40.7811,40.8658,40.7811,40.8375,64027.0
2022-06-15 12:25:00,43.39,43.5,43.38,43.47,72198.0,40.8375,40.941,40.8281,40.9128,72198.0
2022-06-15 12:30:00,43.47,43.51,43.41,43.44,44808.0,40.9128,40.9505,40.8563,40.8846,44808.0
2022-06-15 12:35:00,43.44,43.45,43.36,43.39,41829.0,40.8846,40.894,40.8093,40.8375,41829.0
2022-06-15 12:40:00,43.39,43.39,43.32,43.34,25010.0,40.8375,40.8375,40.7716,40.7905,25010.0
2022-06-15 12:45:00,43.34,43.36,43.31,43.35,19144.0,40.7905,40.8093,40.7622,40.7999,19144.0
2022-06-15 12:50:00,43.36,43.36,43.18,43.22,25361.0,40.8093,40.8093,40.6399,40.6775,25361.0
2022-06-15 12:55:00,43.22,43.22,43.16,43.2,20211.0,40.6775,40.6775,40.6211,40.6587,20211.0
2022-06-15 13:00:00,43.19,43.32,43.18,43.3,20460.0,40.6493,40.7716,40.6399,40.7528,20460.0
2022-06-15 13:05:00,43.3,43.32,43.22,43.25,22793.0,40.7528,40.7716,40.6775,40.7058,22793.0
2022-06-15 13:10:00,43.25,43.32,43.21,43.27,26651.0,40.7058,40.7716,40.6681,40.7246,26651.0
2022-06-15 13:15:00,43.28,43.32,43.23,43.3,30817.0,40.734,40.7716,40.6869,40.7528,30817.0
2022-06-15 13:20:00,43.3,43.34,43.28,43.32,22336.0,40.7528,40.7905,40.734,40.7716,22336.0
2022-06-15 13:25:00,43.31,43.35,43.29,43.33,19722.0,40.7622,40.7999,40.7434,40.7811,19722.0
2022-06-15 13:30:00,43.33,43.37,43.3,43.32,20082.0,40.7811,40.8187,40.7528,40.7716,20082.0
2022-06-15 13:35:00,43.32,43.34,43.28,43.3,29758.0,40.7716,40.7905,40.734,40.7528,29758.0
2022-06-15 13:40:00,43.31,43.36,43.29,43.3,21181.0,40.7622,40.8093,40.7434,40.7528,21181.0
2022-06-15 13:45:00,43.29,43.32,43.17,43.19,19609.0,40.7434,40.7716,40.6305,40.6493,19609.0
2022-06-15 13:50:00,43.18,43.31,43.08,43.31,57215.0,40.6399,40.7622,40.5458,40.7622,57215.0
2022-06-15 13:55:00,43.32,43.46,43.32,43.41,26914.0,40.7716,40.9034,40.7716,40.8563,26914.0
2022-06-15 14:00:00,43.42,43.66,42.93,43.04,97426.0,40.8658,41.0916,40.4046,40.5081,97426.0
2022-06-15 14:05:00,43.01,43.15,42.75,42.96,51441.0,40.4799,40.6116,40.2352,40.4328,51441.0
2022-06-15 14:10:00,42.97,43.01,42.79,42.94,31249.0,40.4422,40.4799,40.2728,40.414,31249.0
2022-06-15 14:15:00,42.97,43.19,42.86,43.07,31502.0,40.4422,40.6493,40.3387,40.5363,31502.0
2022-06-15 14:20:00,43.07,43.21,42.84,42.9,47556.0,40.5363,40.6681,40.3199,40.3763,47556.0
2022-06-15 14:25:00,42.93,43.02,42.87,42.89,50062.0,40.4046,40.4893,40.3481,40.3669,50062.0
2022-06-15 14:30:00,42.88,42.96,42.58,42.78,109197.0,40.3575,40.4328,40.0752,40.2634,109197.0
2022-06-15 14:35:00,42.77,43.45,42.74,43.35,130460.0,40.254,40.894,40.2258,40.7999,130460.0
2022-06-15 14:40:00,43.34,43.91,43.28,43.85,118373.0,40.7905,41.3269,40.734,41.2705,118373.0
2022-06-15 14:45:00,43.88,43.98,43.62,43.63,62622.0,41.2987,41.3928,41.054,41.0634,62622.0
2022-06-15 14:50:00,43.64,43.76,43.3,43.43,82683.0,41.0728,41.1858,40.7528,40.8752,82683.0
2022-06-15 14:55:00,43.46,43.54,43.24,43.37,87119.0,40.9034,40.9787,40.6963,40.8187,87119.0
2022-06-15 15:00:00,43.38,43.64,43.36,43.49,54726.0,40.8281,41.0728,40.8093,40.9316,54726.0
2022-06-15 15:05:00,43.52,43.68,43.41,43.61,77179.0,40.9599,41.1105,40.8563,41.0446,77179.0
2022-06-15 15:10:00,43.59,43.71,43.34,43.41,81874.0,41.0258,41.1387,40.7905,40.8563,81874.0
2022-06-15 15:15:00,43.41,43.46,43.29,43.39,76112.0,40.8563,40.9034,40.7434,40.8375,76112.0
2022-06-15 15:20:00,43.41,43.72,43.41,43.66,77057.0,40.8563,41.1481,40.8563,41.0916,77057.0
2022-06-15 15:25:00,43.65,43.86,43.57,43.86,70160.0,41.0822,41.2799,41.0069,41.2799,70160.0
2022-06-15 15:30:00,43.86,44.02,43.79,43.99,100666.0,41.2799,41.4305,41.214,41.4022,100666.0
2022-06-15 15:35:00,44.0,44.05,43.77,43.79,100240.0,41.4116,41.4587,41.1952,41.214,100240.0
2022-06-15 15:40:00,43.78,43.8,43.55,43.6,126123.0,41.2046,41.2234,40.9881,41.0352,126123.0
2022-06-15 15:45:00,43.58,43.66,43.52,43.65,162328.0,41.0163,41.0916,40.9599,41.0822,162328.0
2022-06-15 15:50:00,43.64,43.65,43.34,43.41,297130.0,41.0728,41.0822,40.7905,40.8563,297130.0
2022-06-15 15:55:00,43.41,43.53,43.37,43.51,460559.0,40.8563,40.9693,40.8187,40.9505,460559.0
2022-06-16 09:30:00,42.3,42.5,41.87,41.93,237784.0,39.8116,39.9999,39.4069,39.4634,237784.0
2022-06-16 09:35:00,41.93,41.97,41.65,41.69,68557.0,39.4634,39.5011,39.1999,39.2375,68557.0
2022-06-16 09:40:00,41.64,41.67,41.53,41.66,40495.0,39.1905,39.2187,39.0869,39.2093,40495.0
2022-06-16 09:45:00,41.65,41.81,41.63,41.7,46949.0,39.1999,39.3505,39.1811,39.2469,46949.0
2022-06-16 09:50:00,41.69,41.82,41.6,41.64,42677.0,39.2375,39.3599,39.1528,39.1905,42677.0
2022-06-16 09:55:00,41.63,41.73,41.58,41.63,39338.0,39.1811,39.2752,39.134,39.1811,39338.0
2022-06-16 10:00:00,41.63,41.67,41.54,41.62,71265.0,39.1811,39.2187,39.0963,39.1716,71265.0
2022-06-16 10:05:00,41.61,41.61,41.49,41.52,39325.0,39.1622,39.1622,39.0493,39.0775,39325.0
2022-06-16 10:10:00,41.51,41.57,41.38,41.44,67472.0,39.0681,39.1246,38.9458,39.0022,67472.0
2022-06-16 10:15:00,41.43,41.48,41.34,41.34,92311.0,38.9928,39.0399,38.9081,38.9081,92311.0
2022-06-16 10:20:00,41.34,41.52,41.3,41.41,57459.0,38.9081,39.0775,38.8705,38.974,57459.0
2022-06-16 10:25:00,41.41,41.55,41.41,41.53,66752.0,38.974,39.1058,38.974,39.0869,66752.0
2022-06-16 10:30:00,41.53,41.53,41.38,41.38,31826.0,39.0869,39.0869,38.9458,38.9458,31826.0
2022-06-16 10:35:00,41.37,41.37,41.14,41.16,67868.0,38.9364,38.9364,38.7199,38.7387,67868.0
2022-06-16 10:40:00,41.16,41.2,41.01,41.01,38426.0,38.7387,38.7764,38.5975,38.5975,38426.0
2022-06-16 10:45:00,41.01,41.02,40.92,40.94,56036.0,38.5975,38.6069,38.5128,38.5316,56036.0
2022-06-16 10:50:00,40.94,41.02,40.91,40.99,35901.0,38.5316,38.6069,38.5034,38.5787,35901.0
2022-06-16 10:55:00,40.99,41.1,40.99,41.01,35659.0,38.5787,38.6822,38.5787,38.5975,35659.0
2022-06-16 11:00:00,41.01,41.14,41.0,41.13,52190.0,38.5975,38.7199,38.5881,38.7105,52190.0
2022-06-16 11:05:00,41.12,41.12,40.96,41.04,24591.0,38.7011,38.7011,38.5505,38.6258,24591.0
2022-06-16 11:10:00,41.04,41.23,41.02,41.22,40420.0,38.6258,38.8046,38.6069,38.7952,40420.0
2022-06-16 11:15:00,41.22,41.24,41.04,41.08,44054.0,38.7952,38.814,38.6258,38.6634,44054.0
2022-06-16 11:20:00,41.08,41.2,41.03,41.17,22409.0,38.6634,38.7764,38.6164,38.7481,22409.0
2022-06-16 11:25:00,41.16,41.31,41.16,41.23,31348.0,38.7387,38.8799,38.7387,38.8046,31348.0
2022-06-16 11:30:00,41.23,41.28,41.16,41.2,59360.0,38.8046,38.8516,38.7387,38.7764,59360.0
2022-06-16 11:35:00,41.21,41.29,41.19,41.27,37659.0,38.7858,38.8611,38.7669,38.8422,37659.0
2022-06-16 11:40:00,41.28,41.33,41.1,41.13,38856.0,38.8516,38.8987,38.6822,38.7105,38856.0
2022-06-16 11:45:00,41.13,41.13,41.03,41.1,21570.0,38.7105,38.7105,38.6164,38.6822,21570.0
2022-06-16 11:50:00,41.1,41.12,41.05,41.06,20647.0,38.6822,38.7011,38.6352,38.6446,20647.0
2022-06-16 11:55:00,41.05,41.15,41.02,41.15,18606.0,38.6352,38.7293,38.6069,38.7293,18606.0
2022-06-16 12:00:00,41.15,41.19,41.04,41.05,32555.0,38.7293,38.7669,38.6258,38.6352,32555.0
2022-06-16 12:05:00,41.04,41.04,40.88,40.89,21219.0,38.6258,38.6258,38.4752,38.4846,21219.0
2022-06-16 12:10:00,40.89,40.96,40.88,40.92,23487.0,38.4846,38.5505,38.4752,38.5128,23487.0
2022-06-16 12:15:00,40.91,40.98,40.89,40.93,11047.0,38.5034,38.5693,38.4846,38.5222,11047.0
2022-06-16 12:20:00,40.91,40.98,40.89,40.9,21897.0,38.5034,38.5693,38.4846,38.494,21897.0
2022-06-16 12:25:00,40.91,41.0,40.88,40.99,27361.0,38.5034,38.5881,38.4752,38.5787,27361.0
2022-06-16 12:30:00,40.98,40.98,40.85,40.9,21502.0,38.5693,38.5693,38.4469,38.494,21502.0
2022-06-16 12:35:00,40.89,40.95,40.78,40.89,46245.0,38.4846,38.5411,38.3811,38.4846,46245.0
2022-06-16 12:40:00,40.9,41.06,40.89,41.0,37028.0,38.494,38.6446,38.4846,38.5881,37028.0
2022-06-16 12:45:00,41.0,41.07,40.97,41.04,21496.0,38.5881,38.654,38.5599,38.6258,21496.0
2022-06-16 12:50:00,41.03,41.07,40.92,40.93,23751.0,38.6164,38.654,38.5128,38.5222,23751.0
2022-06-16 12:55:00,40.92,40.92,40.79,40.88,23122.0,38.5128,38.5128,38.3905,38.4752,23122.0
2022-06-16 13:00:00,40.89,40.98,40.83,40.85,18440.0,38.4846,38.5693,38.4281,38.4469,18440.0
2022-06-16 13:05:00,40.89,41.01,40.85,40.98,18836.0,38.4846,38.5975,38.4469,38.5693,18836.0
2022-06-16 13:10:00,40.99,40.99,40.84,40.87,11227.0,38.5787,38.5787,38.4375,38.4658,11227.0
2022-06-16 13:15:00,40.87,40.98,40.83,40.89,33515.0,38.4658,38.5693,38.4281,38.4846,33515.0
2022-06-16 13:20:00,40.89,40.89,40.82,40.84,20398.0,38.4846,38.4846,38.4187,38.4375,20398.0
2022-06-16 13:25:00,40.83,41.12,40.81,41.05,30874.0,38.4281,38.7011,38.4093,38.6352,30874.0
2022-06-16 13:30:00,41.02,41.09,40.95,41.02,61975.0,38.6069,38.6728,38.5411,38.6069,61975.0
2022-06-16 13:35:00,41.04,41.05,40.85,40.91,23556.0,38.6258,38.6352,38.4469,38.5034,23556.0
2022-06-16 13:40:00,40.92,40.95,40.77,40.78,27784.0,38.5128,38.5411,38.3716,38.3811,27784.0
2022-06-16 13:45:00,40.77,40.8,40.72,40.8,18130.0,38.3716,38.3999,38.3246,38.3999,18130.0
2022-06-16 13:50:00,40.81,40.82,40.72,40.75,23774.0,38.4093,38.4187,38.3246,38.3528,23774.0
2022-06-16 13:55:00,40.73,40.79,40.7,40.73,34816.0,38.334,38.3905,38.3058,38.334,34816.0
2022-06-16 14:00:00,40.72,40.88,40.68,40.87,45817.0,38.3246,38.4752,38.2869,38.4658,45817.0
2022-06-16 14:05:00,40.87,40.89,40.77,40.78,27914.0,38.4658,38.4846,38.3716,38.3811,27914.0
2022-06-16 14:10:00,40.78,40.86,40.75,40.86,24837.0,38.3811,38.4564,38.3528,38.4564,24837.0
2022-06-16 14:15:00,40.85,40.87,40.77,40.82,17029.0,38.4469,38.4658,38.3716,38.4187,17029.0
2022-06-16 14:20:00,40.83,40.84,40.76,40.77,39327.0,38.4281,38.4375,38.3622,38.3716,39327.0
2022-06-16 14:25:00,40.76,40.85,40.75,40.76,38162.0,38.3622,38.4469,38.3528,38.3622,38162.0
2022-06-16 14:30:00,40.75,40.83,40.71,40.74,38743.0,38.3528,38.4281,38.3152,38.3434,38743.0
2022-06-16 14:35:00,40.74,40.75,40.68,40.7,157295.0,38.3434,38.3528,38.2869,38.3058,157295.0
2022-06-16 14:40:00,40.71,40.9,40.71,40.8,53801.0,38.3152,38.494,38.3152,38.3999,53801.0
2022-06-16 14:45:00,40.81,40.89,40.57,40.59,38044.0,38.4093,38.4846,38.1834,38.2022,38044.0
2022-06-16 14:50:00,40.59,40.65,40.54,40.55,38799.0,38.2022,38.2587,38.1552,38.1646,38799.0
2022-06-16 14:55:00,40.54,40.64,40.52,40.64,48032.0,38.1552,38.2493,38.1364,38.2493,48032.0
2022-06-16 15:00:00,40.64,40.89,40.62,40.84,63354.0,38.2493,38.4846,38.2305,38.4375,63354.0
2022-06-16 15:05:00,40.84,40.98,40.79,40.98,68550.0,38.4375,38.5693,38.3905,38.5693,68550.0
2022-06-16 15:10:00,40.98,41.04,40.85,40.89,56685.0,38.5693,38.6258,38.4469,38.4846,56685.0
2022-06-16 15:15:00,40.88,40.93,40.81,40.93,52894.0,38.4752,38.5222,38.4093,38.5222,52894.0
2022-06-16 15:20:00,40.94,41.02,40.93,40.95,68809.0,38.5316,38.6069,38.5222,38.5411,68809.0
2022-06-16 15:25:00,40.94,41.1,40.93,41.06,107078.0,38.5316,38.6822,38.5222,38.6446,107078.0
2022-06-16 15:30:00,41.06,41.07,40.88,40.88,123456.0,38.6446,38.654,38.4752,38.4752,123456.0
2022-06-16 15:35:00,40.89,41.04,40.89,41.02,132813.0,38.4846,38.6258,38.4846,38.6069,132813.0
2022-06-16 15:40:00,41.02,41.18,41.0,41.02,243718.0,38.6069,38.7575,38.5881,38.6069,243718.0
2022-06-16 15:45:00,41.02,41.1,40.96,41.01,225083.0,38.6069,38.6822,38.5505,38.5975,225083.0
2022-06-16 15:50:00,41.01,41.11,40.96,41.06,306223.0,38.5975,38.6916,38.5505,38.6446,306223.0
2022-06-16 15:55:00,41.07,41.14,41.01,41.09,620766.0,38.654,38.7199,38.5975,38.6728,620766.0
2022-06-17 09:30:00,41.53,41.84,41.43,41.81,878691.0,39.0869,39.3787,38.9928,39.3505,878691.0
2022-06-17 09:35:00,41.82,41.88,41.68,41.76,62778.0,39.3599,39.4163,39.2281,39.3034,62778.0
2022-06-17 09:40:00,41.75,41.83,41.68,41.72,77863.0,39.294,39.3693,39.2281,39.2658,77863.0
2022-06-17 09:45:00,41.72,41.8,41.64,41.73,59255.0,39.2658,39.3411,39.1905,39.2752,59255.0
2022-06-17 09:50:00,41.71,41.94,41.69,41.92,41823.0,39.2563,39.4728,39.2375,39.454,41823.0
2022-06-17 09:55:00,41.91,42.14,41.86,41.93,52672.0,39.4446,39.6611,39.3975,39.4634,52672.0
2022-06-17 10:00:00,41.93,41.99,41.84,41.92,46955.0,39.4634,39.5199,39.3787,39.454,46955.0
2022-06-17 10:05:00,41.93,42.01,41.88,41.97,32980.0,39.4634,39.5387,39.4163,39.5011,32980.0
2022-06-17 10:10:00,41.98,42.12,41.95,42.09,37500.0,39.5105,39.6422,39.4822,39.614,37500.0
2022-06-17 10:15:00,42.09,42.12,41.84,41.91,53102.0,39.614,39.6422,39.3787,39.4446,53102.0
2022-06-17 10:20:00,41.91,41.91,41.73,41.81,41439.0,39.4446,39.4446,39.2752,39.3505,41439.0
2022-06-17 10:25:00,41.81,41.95,41.79,41.83,49519.0,39.3505,39.4822,39.3316,39.3693,49519.0
2022-06-17 10:30:00,41.84,41.89,41.66,41.7,41180.0,39.3787,39.4258,39.2093,39.2469,41180.0
2022-06-17 10:35:00,41.7,41.83,41.66,41.82,51939.0,39.2469,39.3693,39.2093,39.3599,51939.0
2022-06-17 10:40:00,41.82,41.82,41.65,41.78,39443.0,39.3599,39.3599,39.1999,39.3222,39443.0
2022-06-17 10:45:00,41.78,41.78,41.57,41.66,63376.0,39.3222,39.3222,39.1246,39.2093,63376.0
2022-06-17 10:50:00,41.65,41.77,41.61,41.73,44077.0,39.1999,39.3128,39.1622,39.2752,44077.0
2022-06-17 10:55:00,41.73,41.86,41.73,41.8,48429.0,39.2752,39.3975,39.2752,39.3411,48429.0
2022-06-17 11:00:00,41.8,42.04,41.68,41.94,82140.0,39.3411,39.5669,39.2281,39.4728,82140.0
2022-06-17 11:05:00,41.94,42.17,41.91,42.17,44414.0,39.4728,39.6893,39.4446,39.6893,44414.0
2022-06-17 11:10:00,42.18,42.23,42.13,42.18,42864.0,39.6987,39.7458,39.6516,39.6987,42864.0
2022-06-17 11:15:00,42.17,42.46,42.15,42.44,60484.0,39.6893,39.9622,39.6705,39.9434,60484.0
2022-06-17 11:20:00,42.44,42.47,42.31,42.32,51729.0,39.9434,39.9716,39.8211,39.8305,51729.0
2022-06-17 11:25:00,42.32,42.47,42.25,42.46,57156.0,39.8305,39.9716,39.7646,39.9622,57156.0
2022-06-17 11:30:00,42.47,42.57,42.44,42.48,75658.0,39.9716,40.0658,39.9434,39.9811,75658.0
2022-06-17 11:35:00,42.48,42.5,42.41,42.49,81479.0,39.9811,39.9999,39.9152,39.9905,81479.0
2022-06-17 11:40:00,42.48,42.57,42.48,42.51,63238.0,39.9811,40.0658,39.9811,40.0093,63238.0
2022-06-17 11:45:00,42.51,42.55,42.47,42.5,56684.0,40.0093,40.0469,39.9716,39.9999,56684.0
2022-06-17 11:50:00,42.48,42.51,42.2,42.27,71472.0,39.9811,40.0093,39.7175,39.7834,71472.0
2022-06-17 11:55:00,42.28,42.33,42.19,42.26,42207.0,39.7928,39.8399,39.7081,39.774,42207.0
2022-06-17 12:00:00,42.27,42.27,42.07,42.14,34054.0,39.7834,39.7834,39.5952,39.6611,34054.0
2022-06-17 12:05:00,42.13,42.24,42.11,42.12,44002.0,39.6516,39.7552,39.6328,39.6422,44002.0
2022-06-17 12:10:00,42.13,42.22,42.1,42.21,45959.0,39.6516,39.7363,39.6234,39.7269,45959.0
2022-06-17 12:15:00,42.21,42.32,42.14,42.15,41570.0,39.7269,39.8305,39.6611,39.6705,41570.0
2022-06-17 12:20:00,42.14,42.24,42.13,42.24,37271.0,39.6611,39.7552,39.6516,39.7552,37271.0
2022-06-17 12:25:00,42.22,42.22,42.12,42.13,44798.0,39.7363,39.7363,39.6422,39.6516,44798.0
2022-06-17 12:30:00,42.14,42.24,42.08,42.23,50134.0,39.6611,39.7552,39.6046,39.7458,50134.0
2022-06-17 12:35:00,42.22,42.3,42.16,42.3,51353.0,39.7363,39.8116,39.6799,39.8116,51353.0
2022-06-17 12:40:00,42.3,42.3,42.11,42.22,42612.0,39.8116,39.8116,39.6328,39.7363,42612.0
2022-06-17 12:45:00,42.24,42.31,42.19,42.23,43652.0,39.7552,39.8211,39.7081,39.7458,43652.0
2022-06-17 12:50:00,42.24,42.24,42.07,42.1,33934.0,39.7552,39.7552,39.5952,39.6234,33934.0
2022-06-17 12:55:00,42.1,42.16,42.05,42.13,43245.0,39.6234,39.6799,39.5763,39.6516,43245.0
2022-06-17 13:00:00,42.12,42.22,42.1,42.22,38330.0,39.6422,39.7363,39.6234,39.7363,38330.0
2022-06-17 13:05:00,42.21,42.38,42.2,42.38,92104.0,39.7269,39.8869,39.7175,39.8869,92104.0
2022-06-17 13:10:00,42.38,42.47,42.31,42.41,70714.0,39.8869,39.9716,39.8211,39.9152,70714.0
2022-06-17 13:15:00,42.41,42.43,42.32,42.36,67805.0,39.9152,39.934,39.8305,39.8681,67805.0
2022-06-17 13:20:00,42.36,42.37,42.27,42.37,59463.0,39.8681,39.8775,39.7834,39.8775,59463.0
2022-06-17 13:25:00,42.37,42.38,42.26,42.3,65007.0,39.8775,39.8869,39.774,39.8116,65007.0
2022-06-17 13:30:00,42.31,42.32,42.2,42.3,41847.0,39.8211,39.8305,39.7175,39.8116,41847.0
2022-06-17 13:35:00,42.31,42.36,42.25,42.3,41948.0,39.8211,39.8681,39.7646,39.8116,41948.0
2022-06-17 13:40:00,42.3,42.38,42.25,42.37,45067.0,39.8116,39.8869,39.7646,39.8775,45067.0
2022-06-17 13:45:00,42.36,42.37,42.19,42.25,45911.0,39.8681,39.8775,39.7081,39.7646,45911.0
2022-06-17 13:50:00,42.26,42.29,42.17,42.2,38669.0,39.774,39.8022,39.6893,39.7175,38669.0
2022-06-17 13:55:00,42.19,42.3,42.19,42.27,48977.0,39.7081,39.8116,39.7081,39.7834,48977.0
2022-06-17 14:00:00,42.28,42.32,42.17,42.22,48494.0,39.7928,39.8305,39.6893,39.7363,48494.0
2022-06-17 14:05:00,42.21,42.24,42.14,42.24,48351.0,39.7269,39.7552,39.6611,39.7552,48351.0
2022-06-17 14:10:00,42.25,42.29,42.2,42.29,39648.0,39.7646,39.8022,39.7175,39.8022,39648.0
2022-06-17 14:15:00,42.29,42.34,42.25,42.3,31220.0,39.8022,39.8493,39.7646,39.8116,31220.0
2022-06-17 14:20:00,42.3,42.38,42.3,42.32,31950.0,39.8116,39.8869,39.8116,39.8305,31950.0
2022-06-17 14:25:00,42.33,42.37,42.28,42.29,33872.0,39.8399,39.8775,39.7928,39.8022,33872.0
2022-06-17 14:30:00,42.28,42.32,42.22,42.32,49772.0,39.7928,39.8305,39.7363,39.8305,49772.0
2022-06-17 14:35:00,42.32,42.4,42.29,42.4,36361.0,39.8305,39.9058,39.8022,39.9058,36361.0
2022-06-17 14:40:00,42.41,42.48,42.37,42.38,48621.0,39.9152,39.9811,39.8775,39.8869,48621.0
2022-06-17 14:45:00,42.39,42.41,42.3,42.3,46008.0,39.8963,39.9152,39.8116,39.8116,46008.0
2022-06-17 14:50:00,42.3,42.3,42.21,42.22,43886.0,39.8116,39.8116,39.7269,39.7363,43886.0
2022-06-17 14:55:00,42.21,42.25,42.16,42.22,47263.0,39.7269,39.7646,39.6799,39.7363,47263.0
2022-06-17 15:00:00,42.22,42.32,42.19,42.23,89546.0,39.7363,39.8305,39.7081,39.7458,89546.0
2022-06-17 15:05:00,42.24,42.28,42.18,42.27,45033.0,39.7552,39.7928,39.6987,39.7834,45033.0
2022-06-17 15:10:00,42.27,42.27,42.05,42.12,70881.0,39.7834,39.7834,39.5763,39.6422,70881.0
2022-06-17 15:15:00,42.11,42.19,42.07,42.09,99285.0,39.6328,39.7081,39.5952,39.614,99285.0
2022-06-17 15:20:00,42.09,42.28,42.09,42.27,60904.0,39.614,39.7928,39.614,39.7834,60904.0
2022-06-17 15:25:00,42.26,42.28,42.22,42.23,68418.0,39.774,39.7928,39.7363,39.7458,68418.0
2022-06-17 15:30:00,42.24,42.26,42.14,42.18,113090.0,39.7552,39.774,39.6611,39.6987,113090.0
2022-06-17 15:35:00,42.18,42.33,42.17,42.33,109549.0,39.6987,39.8399,39.6893,39.8399,109549.0
2022-06-17 15:40:00,42.34,42.34,42.2,42.21,104525.0,39.8493,39.8493,39.7175,39.7269,104525.0
2022-06-17 15:45:00,42.22,42.23,42.16,42.19,112204.0,39.7363,39.7458,39.6799,39.7081,112204.0
2022-06-17 15:50:00,42.18,42.5,42.07,42.2,567981.0,39.6987,39.9999,39.5952,39.7175,567981.0
2022-06-17 15:55:00,42.19,42.31,42.19,42.2,606370.0,39.7081,39.8211,39.7081,39.7175,606370.0
2022-06-21 09:30:00,42.94,43.09,42.7,42.87,135614.0,40.414,40.5552,40.1881,40.3481,135614.0
2022-06-21 09:35:00,42.89,43.02,42.77,42.92,47568.0,40.3669,40.4893,40.254,40.3952,47568.0
2022-06-21 09:40:00,42.93,43.15,42.91,43.13,59545.0,40.4046,40.6116,40.3858,40.5928,59545.0
2022-06-21 09:45:00,43.12,43.12,42.88,42.95,123767.0,40.5834,40.5834,40.3575,40.4234,123767.0
2022-06-21 09:50:00,42.94,43.04,42.88,42.96,84944.0,40.414,40.5081,40.3575,40.4328,84944.0
2022-06-21 09:55:00,42.96,43.26,42.96,43.26,64708.0,40.4328,40.7152,40.4328,40.7152,64708.0
2022-06-21 10:00:00,43.26,43.29,43.06,43.06,71586.0,40.7152,40.7434,40.5269,40.5269,71586.0
2022-06-21 10:05:00,43.05,43.16,43.03,43.07,37875.0,40.5175,40.6211,40.4987,40.5363,37875.0
2022-06-21 10:10:00,43.08,43.14,43.01,43.13,69557.0,40.5458,40.6022,40.4799,40.5928,69557.0
2022-06-21 10:15:00,43.13,43.29,43.12,43.25,33033.0,40.5928,40.7434,40.5834,40.7058,33033.0
2022-06-21 10:20:00,43.24,43.46,43.18,43.46,93450.0,40.6963,40.9034,40.6399,40.9034,93450.0
2022-06-21 10:25:00,43.44,43.47,43.18,43.19,124843.0,40.8846,40.9128,40.6399,40.6493,124843.0
2022-06-21 10:30:00,43.18,43.32,43.14,43.2,54831.0,40.6399,40.7716,40.6022,40.6587,54831.0
2022-06-21 10:35:00,43.21,43.23,43.13,43.22,32947.0,40.6681,40.6869,40.5928,40.6775,32947.0
2022-06-21 10:40:00,43.22,43.34,43.22,43.3,35782.0,40.6775,40.7905,40.6775,40.7528,35782.0
2022-06-21 10:45:00,43.3,43.41,43.26,43.29,146384.0,40.7528,40.8563,40.7152,40.7434,146384.0
2022-06-21 10:50:00,43.29,43.32,43.22,43.24,32920.0,40.7434,40.7716,40.6775,40.6963,32920.0
2022-06-21 10:55:00,43.25,43.33,43.24,43.28,33481.0,40.7058,40.7811,40.6963,40.734,33481.0
2022-06-21 11:00:00,43.28,43.28,43.15,43.16,64830.0,40.734,40.734,40.6116,40.6211,64830.0
2022-06-21 11:05:00,43.16,43.21,43.09,43.12,24819.0,40.6211,40.6681,40.5552,40.5834,24819.0
2022-06-21 11:10:00,43.13,43.15,42.97,43.02,39407.0,40.5928,40.6116,40.4422,40.4893,39407.0
2022-06-21 11:15:00,43.01,43.12,42.98,43.01,114389.0,40.4799,40.5834,40.4516,40.4799,114389.0
2022-06-21 11:20:00,43.01,43.11,42.97,43.05,95118.0,40.4799,40.574,40.4422,40.5175,95118.0
2022-06-21 11:25:00,43.03,43.12,43.03,43.11,28506.0,40.4987,40.5834,40.4987,40.574,28506.0
2022-06-21 11:30:00,43.12,43.12,43.01,43.04,27669.0,40.5834,40.5834,40.4799,40.5081,27669.0
2022-06-21 11:35:00,43.05,43.07,42.92,42.92,47992.0,40.5175,40.5363,40.3952,40.3952,47992.0
2022-06-21 11:40:00,42.91,42.96,42.85,42.91,42364.0,40.3858,40.4328,40.3293,40.3858,42364.0
2022-06-21 11:45:00,42.9,42.9,42.79,42.84,24471.0,40.3763,40.3763,40.2728,40.3199,24471.0
2022-06-21 11:50:00,42.84,42.86,42.69,42.72,51581.0,40.3199,40.3387,40.1787,40.2069,51581.0
2022-06-21 11:55:00,42.72,42.79,42.67,42.68,28474.0,40.2069,40.2728,40.1599,40.1693,28474.0
2022-06-21 12:00:00,42.69,42.75,42.63,42.65,24110.0,40.1787,40.2352,40.1222,40.1411,24110.0
2022-06-21 12:05:00,42.64,42.67,42.56,42.56,28574.0,40.1316,40.1599,40.0563,40.0563,28574.0
2022-06-21 12:10:00,42.55,42.56,42.44,42.51,97193.0,40.0469,40.0563,39.9434,40.0093,97193.0
2022-06-21 12:15:00,42.5,42.51,42.41,42.43,25406.0,39.9999,40.0093,39.9152,39.934,25406.0
2022-06-21 12:20:00,42.44,42.49,42.41,42.46,35550.0,39.9434,39.9905,39.9152,39.9622,35550.0
2022-06-21 12:25:00,42.48,42.54,42.45,42.52,33562.0,39.9811,40.0375,39.9528,40.0187,33562.0
2022-06-21 12:30:00,42.51,42.55,42.46,42.49,57697.0,40.0093,40.0469,39.9622,39.9905,57697.0
2022-06-21 12:35:00,42.49,42.66,42.48,42.66,35153.0,39.9905,40.1505,39.9811,40.1505,35153.0
2022-06-21 12:40:00,42.65,42.68,42.59,42.66,21620.0,40.1411,40.1693,40.0846,40.1505,21620.0
2022-06-21 12:45:00,42.66,42.68,42.56,42.58,23106.0,40.1505,40.1693,40.0563,40.0752,23106.0
2022-06-21 12:50:00,42.58,42.63,42.56,42.63,30913.0,40.0752,40.1222,40.0563,40.1222,30913.0
2022-06-21 12:55:00,42.64,42.67,42.57,42.59,18576.0,40.1316,40.1599,40.0658,40.0846,18576.0
2022-06-21 13:00:00,42.58,42.58,42.51,42.51,19476.0,40.0752,40.0752,40.0093,40.0093,19476.0
2022-06-21 13:05:00,42.51,42.54,42.46,42.5,30376.0,40.0093,40.0375,39.9622,39.9999,30376.0
2022-06-21 13:10:00,42.5,42.59,42.48,42.58,22681.0,39.9999,40.0846,39.9811,40.0752,22681.0
2022-06-21 13:15:00,42.58,42.62,42.52,42.52,18251.0,40.0752,40.1128,40.0187,40.0187,18251.0
2022-06-21 13:20:00,42.52,42.53,42.42,42.44,27453.0,40.0187,40.0281,39.9246,39.9434,27453.0
2022-06-21 13:25:00,42.43,42.46,42.39,42.4,31928.0,39.934,39.9622,39.8963,39.9058,31928.0
2022-06-21 13:30:00,42.41,42.48,42.41,42.47,57053.0,39.9152,39.9811,39.9152,39.9716,57053.0
2022-06-21 13:35:00,42.46,42.46,42.39,42.4,27620.0,39.9622,39.9622,39.8963,39.9058,27620.0
2022-06-21 13:40:00,42.39,42.47,42.37,42.46,24545.0,39.8963,39.9716,39.8775,39.9622,24545.0
2022-06-21 13:45:00,42.46,42.53,42.42,42.52,25623.0,39.9622,40.0281,39.9246,40.0187,25623.0
2022-06-21 13:50:00,42.53,42.57,42.52,42.52,19182.0,40.0281,40.0658,40.0187,40.0187,19182.0
2022-06-21 13:55:00,42.52,42.56,42.49,42.51,36193.0,40.0187,40.0563,39.9905,40.0093,36193.0
2022-06-21 14:00:00,42.5,42.51,42.43,42.48,32636.0,39.9999,40.0093,39.934,39.9811,32636.0
2022-06-21 14:05:00,42.47,42.52,42.46,42.49,22256.0,39.9716,40.0187,39.9622,39.9905,22256.0
2022-06-21 14:10:00,42.49,42.51,42.41,42.42,24771.0,39.9905,40.0093,39.9152,39.9246,24771.0
2022-06-21 14:15:00,42.41,42.45,42.37,42.45,51638.0,39.9152,39.9528,39.8775,39.9528,51638.0
2022-06-21 14:20:00,42.47,42.52,42.42,42.43,39347.0,39.9716,40.0187,39.9246,39.934,39347.0
2022-06-21 14:25:00,42.43,42.44,42.33,42.37,27153.0,39.934,39.9434,39.8399,39.8775,27153.0
2022-06-21 14:30:00,42.37,42.4,42.34,42.37,25632.0,39.8775,39.9058,39.8493,39.8775,25632.0
2022-06-21 14:35:00,42.36,42.37,42.27,42.29,31395.0,39.8681,39.8775,39.7834,39.8022,31395.0
2022-06-21 14:40:00,42.29,42.35,42.26,42.3,35872.0,39.8022,39.8587,39.774,39.8116,35872.0
2022-06-21 14:45:00,42.29,42.31,42.25,42.26,26995.0,39.8022,39.8211,39.7646,39.774,26995.0
2022-06-21 14:50:00,42.25,42.34,42.24,42.32,30789.0,39.7646,39.8493,39.7552,39.8305,30789.0
2022-06-21 14:55:00,42.33,42.36,42.29,42.31,27685.0,39.8399,39.8681,39.8022,39.8211,27685.0
2022-06-21 15:00:00,42.32,42.36,42.3,42.32,40674.0,39.8305,39.8681,39.8116,39.8305,40674.0
2022-06-21 15:05:00,42.31,42.32,42.27,42.29,37341.0,39.8211,39.8305,39.7834,39.8022,37341.0
2022-06-21 15:10:00,42.3,42.41,42.28,42.41,36107.0,39.8116,39.9152,39.7928,39.9152,36107.0
2022-06-21 15:15:00,42.41,42.44,42.36,42.38,51639.0,39.9152,39.9434,39.8681,39.8869,51639.0
2022-06-21 15:20:00,42.37,42.45,42.34,42.37,45788.0,39.8775,39.9528,39.8493,39.8775,45788.0
2022-06-21 15:25:00,42.37,42.37,42.31,42.35,59259.0,39.8775,39.8775,39.8211,39.8587,59259.0
2022-06-21 15:30:00,42.36,42.38,42.28,42.29,74449.0,39.8681,39.8869,39.7928,39.8022,74449.0
2022-06-21 15:35:00,42.3,42.3,42.23,42.25,57791.0,39.8116,39.8116,39.7458,39.7646,57791.0
2022-06-21 15:40:00,42.25,42.3,42.2,42.28,101499.0,39.7646,39.8116,39.7175,39.7928,101499.0
2022-06-21 15:45:00,42.29,42.31,42.25,42.27,82558.0,39.8022,39.8211,39.7646,39.7834,82558.0
2022-06-21 15:50:00,42.27,42.37,42.25,42.29,165659.0,39.7834,39.8775,39.7646,39.8022,165659.0
2022-06-21 15:55:00,42.29,42.31,42.24,42.29,301271.0,39.8022,39.8211,39.7552,39.8022,301271.0
2022-06-22 09:30:00,41.88,42.26,41.83,42.17,107072.0,39.4163,39.774,39.3693,39.6893,107072.0
2022-06-22 09:35:00,42.17,42.44,42.11,42.37,49695.0,39.6893,39.9434,39.6328,39.8775,49695.0
2022-06-22 09:40:00,42.38,42.4,42.12,42.19,63629.0,39.8869,39.9058,39.6422,39.7081,63629.0
2022-06-22 09:45:00,42.24,42.36,42.14,42.27,89480.0,39.7552,39.8681,39.6611,39.7834,89480.0
2022-06-22 09:50:00,42.27,42.44,42.09,42.41,58930.0,39.7834,39.9434,39.614,39.9152,58930.0
2022-06-22 09:55:00,42.41,42.53,42.35,42.45,77220.0,39.9152,40.0281,39.8587,39.9528,77220.0
2022-06-22 10:00:00,42.47,42.54,42.36,42.53,46097.0,39.9716,40.0375,39.8681,40.0281,46097.0
2022-06-22 10:05:00,42.54,42.78,42.51,42.78,48606.0,40.0375,40.2634,40.0093,40.2634,48606.0
2022-06-22 10:10:00,42.77,42.93,42.67,42.92,52021.0,40.254,40.4046,40.1599,40.3952,52021.0
2022-06-22 10:15:00,42.92,43.14,42.88,43.14,45904.0,40.3952,40.6022,40.3575,40.6022,45904.0
2022-06-22 10:20:00,43.13,43.19,43.0,43.18,38320.0,40.5928,40.6493,40.4705,40.6399,38320.0
2022-06-22 10:25:00,43.17,43.39,43.12,43.39,51794.0,40.6305,40.8375,40.5834,40.8375,51794.0
2022-06-22 10:30:00,43.39,43.47,43.34,43.39,50751.0,40.8375,40.9128,40.7905,40.8375,50751.0
2022-06-22 10:35:00,43.4,43.5,43.36,43.49,51630.0,40.8469,40.941,40.8093,40.9316,51630.0
2022-06-22 10:40:00,43.49,43.5,43.37,43.46,80368.0,40.9316,40.941,40.8187,40.9034,80368.0
2022-06-22 10:45:00,43.45,43.47,43.29,43.34,44742.0,40.894,40.9128,40.7434,40.7905,44742.0
2022-06-22 10:50:00,43.34,43.42,43.33,43.36,27901.0,40.7905,40.8658,40.7811,40.8093,27901.0
2022-06-22 10:55:00,43.35,43.36,43.28,43.34,55082.0,40.7999,40.8093,40.734,40.7905,55082.0
2022-06-22 11:00:00,43.34,43.34,43.05,43.07,43770.0,40.7905,40.7905,40.5175,40.5363,43770.0
2022-06-22 11:05:00,43.07,43.19,43.07,43.14,37988.0,40.5363,40.6493,40.5363,40.6022,37988.0
2022-06-22 11:10:00,43.13,43.23,43.13,43.18,35084.0,40.5928,40.6869,40.5928,40.6399,35084.0
2022-06-22 11:15:00,43.18,43.33,43.16,43.29,42885.0,40.6399,40.7811,40.6211,40.7434,42885.0
2022-06-22 11:20:00,43.28,43.28,43.13,43.22,28029.0,40.734,40.734,40.5928,40.6775,28029.0
2022-06-22 11:25:00,43.22,43.28,43.2,43.23,27104.0,40.6775,40.734,40.6587,40.6869,27104.0
2022-06-22 11:30:00,43.22,43.38,43.22,43.34,26944.0,40.6775,40.8281,40.6775,40.7905,26944.0
2022-06-22 11:35:00,43.32,43.38,43.3,43.33,29334.0,40.7716,40.8281,40.7528,40.7811,29334.0
2022-06-22 11:40:00,43.33,43.36,43.14,43.15,40450.0,40.7811,40.8093,40.6022,40.6116,40450.0
2022-06-22 11:45:00,43.15,43.18,43.04,43.15,30989.0,40.6116,40.6399,40.5081,40.6116,30989.0
2022-06-22 11:50:00,43.15,43.16,43.02,43.05,28106.0,40.6116,40.6211,40.4893,40.5175,28106.0
2022-06-22 11:55:00,43.05,43.12,42.96,42.98,28807.0,40.5175,40.5834,40.4328,40.4516,28807.0
2022-06-22 12:00:00,42.98,43.17,42.98,43.07,33107.0,40.4516,40.6305,40.4516,40.5363,33107.0
2022-06-22 12:05:00,43.05,43.06,42.94,42.95,23820.0,40.5175,40.5269,40.414,40.4234,23820.0
2022-06-22 12:10:00,42.95,43.07,42.93,43.0,31314.0,40.4234,40.5363,40.4046,40.4705,31314.0
2022-06-22 12:15:00,43.01,43.23,43.0,43.22,26660.0,40.4799,40.6869,40.4705,40.6775,26660.0
2022-06-22 12:20:00,43.2,43.22,43.16,43.17,22169.0,40.6587,40.6775,40.6211,40.6305,22169.0
2022-06-22 12:25:00,43.17,43.21,43.14,43.14,28931.0,40.6305,40.6681,40.6022,40.6022,28931.0
2022-06-22 12:30:00,43.14,43.28,43.09,43.25,64641.0,40.6022,40.734,40.5552,40.7058,64641.0
2022-06-22 12:35:00,43.25,43.26,43.19,43.23,49124.0,40.7058,40.7152,40.6493,40.6869,49124.0
2022-06-22 12:40:00,43.25,43.34,43.25,43.34,27673.0,40.7058,40.7905,40.7058,40.7905,27673.0
2022-06-22 12:45:00,43.33,43.37,43.26,43.29,28093.0,40.7811,40.8187,40.7152,40.7434,28093.0
2022-06-22 12:50:00,43.29,43.35,43.28,43.34,15864.0,40.7434,40.7999,40.734,40.7905,15864.0
2022-06-22 12:55:00,43.34,43.42,43.32,43.41,33536.0,40.7905,40.8658,40.7716,40.8563,33536.0
2022-06-22 13:00:00,43.42,43.42,43.28,43.34,22840.0,40.8658,40.8658,40.734,40.7905,22840.0
2022-06-22 13:05:00,43.34,43.4,43.32,43.38,21918.0,40.7905,40.8469,40.7716,40.8281,21918.0
2022-06-22 13:10:00,43.37,43.43,43.35,43.41,22389.0,40.8187,40.8752,40.7999,40.8563,22389.0
2022-06-22 13:15:00,43.41,43.49,43.4,43.49,29254.0,40.8563,40.9316,40.8469,40.9316,29254.0
2022-06-22 13:20:00,43.48,43.49,43.44,43.48,25971.0,40.9222,40.9316,40.8846,40.9222,25971.0
2022-06-22 13:25:00,43.48,43.51,43.44,43.45,30324.0,40.9222,40.9505,40.8846,40.894,30324.0
2022-06-22 13:30:00,43.45,43.45,43.34,43.36,23116.0,40.894,40.894,40.7905,40.8093,23116.0
2022-06-22 13:35:00,43.34,43.43,43.32,43.43,24772.0,40.7905,40.8752,40.7716,40.8752,24772.0
2022-06-22 13:40:00,43.42,43.47,43.41,43.45,25073.0,40.8658,40.9128,40.8563,40.894,25073.0
2022-06-22 13:45:00,43.47,43.53,43.45,43.51,25696.0,40.9128,40.9693,40.894,40.9505,25696.0
2022-06-22 13:50:00,43.5,43.5,43.41,43.43,31366.0,40.941,40.941,40.8563,40.8752,31366.0
2022-06-22 13:55:00,43.44,43.49,43.39,43.48,35090.0,40.8846,40.9316,40.8375,40.9222,35090.0
2022-06-22 14:00:00,43.49,43.6,43.48,43.55,40725.0,40.9316,41.0352,40.9222,40.9881,40725.0
2022-06-22 14:05:00,43.56,43.65,43.55,43.64,36776.0,40.9975,41.0822,40.9881,41.0728,36776.0
2022-06-22 14:10:00,43.64,43.64,43.55,43.59,30613.0,41.0728,41.0728,40.9881,41.0258,30613.0
2022-06-22 14:15:00,43.59,43.66,43.56,43.61,44164.0,41.0258,41.0916,40.9975,41.0446,44164.0
2022-06-22 14:20:00,43.6,43.6,43.46,43.53,26146.0,41.0352,41.0352,40.9034,40.9693,26146.0
2022-06-22 14:25:00,43.53,43.53,43.44,43.47,26115.0,40.9693,40.9693,40.8846,40.9128,26115.0
2022-06-22 14:30:00,43.48,43.55,43.48,43.53,25380.0,40.9222,40.9881,40.9222,40.9693,25380.0
2022-06-22 14:35:00,43.54,43.55,43.5,43.52,32875.0,40.9787,40.9881,40.941,40.9599,32875.0
2022-06-22 14:40:00,43.52,43.56,43.49,43.52,22325.0,40.9599,40.9975,40.9316,40.9599,22325.0
2022-06-22 14:45:00,43.53,43.57,43.45,43.45,33135.0,40.9693,41.0069,40.894,40.894,33135.0
2022-06-22 14:50:00,43.44,43.48,43.42,43.46,23271.0,40.8846,40.9222,40.8658,40.9034,23271.0
2022-06-22 14:55:00,43.47,43.56,43.46,43.56,29132.0,40.9128,40.9975,40.9034,40.9975,29132.0
2022-06-22 15:00:00,43.56,43.57,43.45,43.57,47838.0,40.9975,41.0069,40.894,41.0069,47838.0
2022-06-22 15:05:00,43.57,43.59,43.51,43.52,27856.0,41.0069,41.0258,40.9505,40.9599,27856.0
2022-06-22 15:10:00,43.52,43.53,43.45,43.52,36566.0,40.9599,40.9693,40.894,40.9599,36566.0
2022-06-22 15:15:00,43.52,43.54,43.46,43.47,35602.0,40.9599,40.9787,40.9034,40.9128,35602.0
2022-06-22 15:20:00,43.48,43.52,43.4,43.41,56996.0,40.9222,40.9599,40.8469,40.8563,56996.0
2022-06-22 15:25:00,43.41,43.41,43.21,43.25,68637.0,40.8563,40.8563,40.6681,40.7058,68637.0
2022-06-22 15:30:00,43.25,43.29,43.19,43.2,61000.0,40.7058,40.7434,40.6493,40.6587,61000.0
2022-06-22 15:35:00,43.19,43.19,43.1,43.16,73472.0,40.6493,40.6493,40.5646,40.6211,73472.0
2022-06-22 15:40:00,43.16,43.17,43.07,43.11,69224.0,40.6211,40.6305,40.5363,40.574,69224.0
2022-06-22 15:45:00,43.11,43.11,43.0,43.05,91719.0,40.574,40.574,40.4705,40.5175,91719.0
2022-06-22 15:50:00,43.05,43.25,43.02,43.25,154657.0,40.5175,40.7058,40.4893,40.7058,154657.0
2022-06-22 15:55:00,43.25,43.28,43.09,43.13,384257.0,40.7058,40.734,40.5552,40.5928,384257.0
2022-06-23 09:30:00,42.17,42.86,42.16,42.53,331727.0,39.6893,40.3387,39.6799,40.0281,331727.0
2022-06-23 09:35:00,42.54,42.6,42.36,42.52,102812.0,40.0375,40.094,39.8681,40.0187,102812.0
2022-06-23 09:40:00,42.5,42.6,42.44,42.52,125475.0,39.9999,40.094,39.9434,40.0187,125475.0
2022-06-23 09:45:00,42.53,42.77,42.28,42.5,100824.0,40.0281,40.254,39.7928,39.9999,100824.0
2022-06-23 09:50:00,42.5,42.57,42.28,42.3,82361.0,39.9999,40.0658,39.7928,39.8116,82361.0
2022-06-23 09:55:00,42.27,42.6,42.26,42.59,75110.0,39.7834,40.094,39.774,40.0846,75110.0
2022-06-23 10:00:00,42.58,42.65,42.51,42.52,59554.0,40.0752,40.1411,40.0093,40.0187,59554.0
2022-06-23 10:05:00,42.52,42.58,42.34,42.36,54207.0,40.0187,40.0752,39.8493,39.8681,54207.0
2022-06-23 10:10:00,42.33,42.4,42.16,42.18,43691.0,39.8399,39.9058,39.6799,39.6987,43691.0
2022-06-23 10:15:00,42.2,42.34,42.18,42.21,25874.0,39.7175,39.8493,39.6987,39.7269,25874.0
2022-06-23 10:20:00,42.22,42.39,42.22,42.33,27774.0,39.7363,39.8963,39.7363,39.8399,27774.0
2022-06-23 10:25:00,42.32,42.33,42.15,42.16,49398.0,39.8305,39.8399,39.6705,39.6799,49398.0
2022-06-23 10:30:00,42.16,42.27,42.12,42.2,79862.0,39.6799,39.7834,39.6422,39.7175,79862.0
2022-06-23 10:35:00,42.2,42.26,42.15,42.25,41897.0,39.7175,39.774,39.6705,39.7646,41897.0
2022-06-23 10:40:00,42.27,42.4,42.27,42.38,80525.0,39.7834,39.9058,39.7834,39.8869,80525.0
2022-06-23 10:45:00,42.38,42.64,42.37,42.58,43406.0,39.8869,40.1316,39.8775,40.0752,43406.0
2022-06-23 10:50:00,42.58,42.81,42.57,42.73,37658.0,40.0752,40.2916,40.0658,40.2163,37658.0
2022-06-23 10:55:00,42.72,42.85,42.72,42.78,22890.0,40.2069,40.3293,40.2069,40.2634,22890.0
2022-06-23 11:00:00,42.79,42.84,42.73,42.75,23347.0,40.2728,40.3199,40.2163,40.2352,23347.0
2022-06-23 11:05:00,42.73,42.8,42.69,42.79,30407.0,40.2163,40.2822,40.1787,40.2728,30407.0
2022-06-23 11:10:00,42.77,42.91,42.74,42.82,73759.0,40.254,40.3858,40.2258,40.3011,73759.0
2022-06-23 11:15:00,42.83,42.89,42.79,42.84,48980.0,40.3105,40.3669,40.2728,40.3199,48980.0
2022-06-23 11:20:00,42.82,42.82,42.67,42.72,37284.0,40.3011,40.3011,40.1599,40.2069,37284.0
2022-06-23 11:25:00,42.71,42.78,42.7,42.73,19478.0,40.1975,40.2634,40.1881,40.2163,19478.0
2022-06-23 11:30:00,42.75,42.78,42.62,42.63,55713.0,40.2352,40.2634,40.1128,40.1222,55713.0
2022-06-23 11:35:00,42.62,42.62,42.53,42.54,24263.0,40.1128,40.1128,40.0281,40.0375,24263.0
2022-06-23 11:40:00,42.55,42.74,42.54,42.74,25062.0,40.0469,40.2258,40.0375,40.2258,25062.0
2022-06-23 11:45:00,42.73,42.84,42.71,42.82,27945.0,40.2163,40.3199,40.1975,40.3011,27945.0
2022-06-23 11:50:00,42.82,42.83,42.75,42.75,30435.0,40.3011,40.3105,40.2352,40.2352,30435.0
2022-06-23 11:55:00,42.74,42.74,42.63,42.66,28507.0,40.2258,40.2258,40.1222,40.1505,28507.0
2022-06-23 12:00:00,42.67,42.68,42.46,42.47,22164.0,40.1599,40.1693,39.9622,39.9716,22164.0
2022-06-23 12:05:00,42.46,42.53,42.36,42.4,47422.0,39.9622,40.0281,39.8681,39.9058,47422.0
2022-06-23 12:10:00,42.39,42.41,42.35,42.41,33917.0,39.8963,39.9152,39.8587,39.9152,33917.0
2022-06-23 12:15:00,42.4,42.53,42.34,42.48,40766.0,39.9058,40.0281,39.8493,39.9811,40766.0
2022-06-23 12:20:00,42.48,42.5,42.4,42.45,34463.0,39.9811,39.9999,39.9058,39.9528,34463.0
2022-06-23 12:25:00,42.44,42.45,42.36,42.4,35531.0,39.9434,39.9528,39.8681,39.9058,35531.0
2022-06-23 12:30:00,42.4,42.45,42.36,42.37,18481.0,39.9058,39.9528,39.8681,39.8775,18481.0
2022-06-23 12:35:00,42.39,42.42,42.28,42.31,14249.0,39.8963,39.9246,39.7928,39.8211,14249.0
2022-06-23 12:40:00,42.3,42.38,42.28,42.36,16159.0,39.8116,39.8869,39.7928,39.8681,16159.0
2022-06-23 12:45:00,42.35,42.36,42.27,42.3,36777.0,39.8587,39.8681,39.7834,39.8116,36777.0
2022-06-23 12:50:00,42.3,42.31,42.2,42.28,45436.0,39.8116,39.8211,39.7175,39.7928,45436.0
2022-06-23 12:55:00,42.27,42.27,42.13,42.15,20975.0,39.7834,39.7834,39.6516,39.6705,20975.0
2022-06-23 13:00:00,42.16,42.16,42.05,42.14,21846.0,39.6799,39.6799,39.5763,39.6611,21846.0
2022-06-23 13:05:00,42.13,42.28,42.13,42.23,25952.0,39.6516,39.7928,39.6516,39.7458,25952.0
2022-06-23 13:10:00,42.23,42.29,42.21,42.22,12347.0,39.7458,39.8022,39.7269,39.7363,12347.0
2022-06-23 13:15:00,42.22,42.26,42.21,42.22,22341.0,39.7363,39.774,39.7269,39.7363,22341.0
2022-06-23 13:20:00,42.23,42.3,42.15,42.28,34125.0,39.7458,39.8116,39.6705,39.7928,34125.0
2022-06-23 13:25:00,42.28,42.39,42.28,42.36,24257.0,39.7928,39.8963,39.7928,39.8681,24257.0
2022-06-23 13:30:00,42.36,42.45,42.35,42.41,20844.0,39.8681,39.9528,39.8587,39.9152,20844.0
2022-06-23 13:35:00,42.43,42.44,42.33,42.37,18446.0,39.934,39.9434,39.8399,39.8775,18446.0
2022-06-23 13:40:00,42.37,42.39,42.33,42.37,21953.0,39.8775,39.8963,39.8399,39.8775,21953.0
2022-06-23 13:45:00,42.37,42.43,42.36,42.41,16454.0,39.8775,39.934,39.8681,39.9152,16454.0
2022-06-23 13:50:00,42.42,42.51,42.42,42.5,13519.0,39.9246,40.0093,39.9246,39.9999,13519.0
2022-06-23 13:55:00,42.5,42.54,42.44,42.46,27309.0,39.9999,40.0375,39.9434,39.9622,27309.0
2022-06-23 14:00:00,42.46,42.49,42.42,42.45,19368.0,39.9622,39.9905,39.9246,39.9528,19368.0
2022-06-23 14:05:00,42.45,42.5,42.44,42.48,24368.0,39.9528,39.9999,39.9434,39.9811,24368.0
2022-06-23 14:10:00,42.48,42.54,42.44,42.49,20440.0,39.9811,40.0375,39.9434,39.9905,20440.0
2022-06-23 14:15:00,42.49,42.5,42.41,42.46,19406.0,39.9905,39.9999,39.9152,39.9622,19406.0
2022-06-23 14:20:00,42.46,42.52,42.4,42.52,16910.0,39.9622,40.0187,39.9058,40.0187,16910.0
2022-06-23 14:25:00,42.52,42.63,42.51,42.6,32478.0,40.0187,40.1222,40.0093,40.094,32478.0
2022-06-23 14:30:00,42.6,42.75,42.57,42.74,20826.0,40.094,40.2352,40.0658,40.2258,20826.0
2022-06-23 14:35:00,42.75,42.81,42.73,42.79,19746.0,40.2352,40.2916,40.2163,40.2728,19746.0
2022-06-23 14:40:00,42.79,42.82,42.75,42.77,15367.0,40.2728,40.3011,40.2352,40.254,15367.0
2022-06-23 14:45:00,42.77,42.82,42.75,42.81,22837.0,40.254,40.3011,40.2352,40.2916,22837.0
2022-06-23 14:50:00,42.82,42.91,42.81,42.89,18374.0,40.3011,40.3858,40.2916,40.3669,18374.0
2022-06-23 14:55:00,42.88,42.93,42.84,42.93,15756.0,40.3575,40.4046,40.3199,40.4046,15756.0
2022-06-23 15:00:00,42.93,42.98,42.85,42.97,25905.0,40.4046,40.4516,40.3293,40.4422,25905.0
2022-06-23 15:05:00,42.97,43.0,42.93,42.94,31241.0,40.4422,40.4705,40.4046,40.414,31241.0
2022-06-23 15:10:00,42.93,42.94,42.87,42.9,74632.0,40.4046,40.414,40.3481,40.3763,74632.0
2022-06-23 15:15:00,42.9,42.92,42.83,42.86,37786.0,40.3763,40.3952,40.3105,40.3387,37786.0
2022-06-23 15:20:00,42.86,42.86,42.81,42.81,53678.0,40.3387,40.3387,40.2916,40.2916,53678.0
2022-06-23 15:25:00,42.81,42.87,42.81,42.83,57762.0,40.2916,40.3481,40.2916,40.3105,57762.0
2022-06-23 15:30:00,42.83,43.03,42.82,43.02,78018.0,40.3105,40.4987,40.3011,40.4893,78018.0
2022-06-23 15:35:00,43.02,43.06,42.94,42.98,57721.0,40.4893,40.5269,40.414,40.4516,57721.0
2022-06-23 15:40:00,42.99,43.04,42.96,43.0,67672.0,40.4611,40.5081,40.4328,40.4705,67672.0
2022-06-23 15:45:00,43.0,43.09,42.97,43.05,59896.0,40.4705,40.5552,40.4422,40.5175,59896.0
2022-06-23 15:50:00,43.05,43.11,42.96,42.97,111145.0,40.5175,40.574,40.4328,40.4422,111145.0
2022-06-23 15:55:00,42.97,43.01,42.96,42.96,235801.0,40.4422,40.4799,40.4328,40.4328,235801.0
2022-06-24 09:30:00,43.42,43.94,43.22,43.83,195420.0,40.8658,41.3552,40.6775,41.2516,195420.0
2022-06-24 09:35:00,43.83,43.89,43.52,43.57,45851.0,41.2516,41.3081,40.9599,41.0069,45851.0
2022-06-24 09:40:00,43.57,44.06,43.55,44.01,53973.0,41.0069,41.4681,40.9881,41.421,53973.0
2022-06-24 09:45:00,44.03,44.51,44.02,44.33,146371.0,41.4399,41.8916,41.4305,41.7222,146371.0
2022-06-24 09:50:00,44.32,44.69,44.23,44.63,80997.0,41.7128,42.061,41.6281,42.0046,80997.0
2022-06-24 09:55:00,44.62,44.63,44.32,44.41,30493.0,41.9952,42.0046,41.7128,41.7975,30493.0
2022-06-24 10:00:00,44.42,44.78,44.42,44.63,68922.0,41.8069,42.1458,41.8069,42.0046,68922.0
2022-06-24 10:05:00,44.62,44.85,44.6,44.83,33947.0,41.9952,42.2116,41.9763,42.1928,33947.0
2022-06-24 10:10:00,44.83,44.89,44.66,44.69,33527.0,42.1928,42.2493,42.0328,42.061,33527.0
2022-06-24 10:15:00,44.69,44.74,44.6,44.69,32880.0,42.061,42.1081,41.9763,42.061,32880.0
2022-06-24 10:20:00,44.68,44.7,44.51,44.6,47808.0,42.0516,42.0705,41.8916,41.9763,47808.0
2022-06-24 10:25:00,44.61,44.73,44.52,44.64,28937.0,41.9858,42.0987,41.901,42.014,28937.0
2022-06-24 10:30:00,44.66,44.74,44.6,44.66,23417.0,42.0328,42.1081,41.9763,42.0328,23417.0
2022-06-24 10:35:00,44.68,44.68,44.53,44.61,32354.0,42.0516,42.0516,41.9105,41.9858,32354.0
2022-06-24 10:40:00,44.61,44.63,44.48,44.52,38281.0,41.9858,42.0046,41.8634,41.901,38281.0
2022-06-24 10:45:00,44.51,44.67,44.47,44.63,31001.0,41.8916,42.0422,41.854,42.0046,31001.0
2022-06-24 10:50:00,44.64,44.9,44.62,44.87,77855.0,42.014,42.2587,41.9952,42.2305,77855.0
2022-06-24 10:55:00,44.88,44.96,44.85,44.87,63140.0,42.2399,42.3152,42.2116,42.2305,63140.0
2022-06-24 11:00:00,44.86,45.14,44.86,45.1,81863.0,42.221,42.4846,42.221,42.4469,81863.0
2022-06-24 11:05:00,45.11,45.11,45.02,45.03,28754.0,42.4563,42.4563,42.3716,42.381,28754.0
2022-06-24 11:10:00,45.04,45.05,44.89,44.97,73222.0,42.3905,42.3999,42.2493,42.3246,73222.0
2022-06-24 11:15:00,44.97,44.98,44.82,44.82,25895.0,42.3246,42.334,42.1834,42.1834,25895.0
2022-06-24 11:20:00,44.82,44.87,44.77,44.83,37039.0,42.1834,42.2305,42.1363,42.1928,37039.0
2022-06-24 11:25:00,44.83,45.0,44.81,44.96,36038.0,42.1928,42.3528,42.174,42.3152,36038.0
2022-06-24 11:30:00,44.96,45.01,44.91,44.95,31028.0,42.3152,42.3622,42.2681,42.3058,31028.0
2022-06-24 11:35:00,44.94,44.97,44.87,44.94,43804.0,42.2963,42.3246,42.2305,42.2963,43804.0
2022-06-24 11:40:00,44.94,45.03,44.9,44.95,45056.0,42.2963,42.381,42.2587,42.3058,45056.0
2022-06-24 11:45:00,44.95,44.97,44.89,44.95,26284.0,42.3058,42.3246,42.2493,42.3058,26284.0
2022-06-24 11:50:00,44.94,44.98,44.89,44.91,22978.0,42.2963,42.334,42.2493,42.2681,22978.0
2022-06-24 11:55:00,44.92,44.97,44.84,44.97,38214.0,42.2775,42.3246,42.2022,42.3246,38214.0
2022-06-24 12:00:00,44.96,44.98,44.9,44.94,26205.0,42.3152,42.334,42.2587,42.2963,26205.0
2022-06-24 12:05:00,44.94,44.94,44.87,44.89,20800.0,42.2963,42.2963,42.2305,42.2493,20800.0
2022-06-24 12:10:00,44.88,44.98,44.88,44.96,22475.0,42.2399,42.334,42.2399,42.3152,22475.0
2022-06-24 12:15:00,44.95,45.0,44.9,44.99,21509.0,42.3058,42.3528,42.2587,42.3434,21509.0
2022-06-24 12:20:00,44.99,44.99,44.89,44.91,21892.0,42.3434,42.3434,42.2493,42.2681,21892.0
2022-06-24 12:25:00,44.91,44.97,44.89,44.97,23478.0,42.2681,42.3246,42.2493,42.3246,23478.0
2022-06-24 12:30:00,44.96,45.0,44.94,44.95,21616.0,42.3152,42.3528,42.2963,42.3058,21616.0
2022-06-24 12:35:00,44.94,45.07,44.94,45.07,35917.0,42.2963,42.4187,42.2963,42.4187,35917.0
2022-06-24 12:40:00,45.05,45.1,45.0,45.09,26006.0,42.3999,42.4469,42.3528,42.4375,26006.0
2022-06-24 12:45:00,45.08,45.12,45.04,45.11,24712.0,42.4281,42.4658,42.3905,42.4563,24712.0
2022-06-24 12:50:00,45.11,45.16,45.06,45.13,20510.0,42.4563,42.5034,42.4093,42.4752,20510.0
2022-06-24 12:55:00,45.15,45.2,45.12,45.18,25708.0,42.494,42.541,42.4658,42.5222,25708.0
2022-06-24 13:00:00,45.18,45.21,45.15,45.2,16768.0,42.5222,42.5505,42.494,42.541,16768.0
2022-06-24 13:05:00,45.22,45.25,45.15,45.19,39164.0,42.5599,42.5881,42.494,42.5316,39164.0
2022-06-24 13:10:00,45.19,45.29,45.19,45.28,16192.0,42.5316,42.6258,42.5316,42.6163,16192.0
2022-06-24 13:15:00,45.28,45.31,45.21,45.24,33015.0,42.6163,42.6446,42.5505,42.5787,33015.0
2022-06-24 13:20:00,45.25,45.3,45.2,45.3,24391.0,42.5881,42.6352,42.541,42.6352,24391.0
2022-06-24 13:25:00,45.3,45.36,45.27,45.32,41207.0,42.6352,42.6916,42.6069,42.654,41207.0
2022-06-24 13:30:00,45.31,45.32,45.28,45.32,20475.0,42.6446,42.654,42.6163,42.654,20475.0
2022-06-24 13:35:00,45.32,45.34,45.25,45.3,27227.0,42.654,42.6728,42.5881,42.6352,27227.0
2022-06-24 13:40:00,45.3,45.4,45.26,45.38,44293.0,42.6352,42.7293,42.5975,42.7105,44293.0
2022-06-24 13:45:00,45.38,45.45,45.32,45.4,98761.0,42.7105,42.7763,42.654,42.7293,98761.0
2022-06-24 13:50:00,45.4,45.48,45.37,45.37,35385.0,42.7293,42.8046,42.701,42.701,35385.0
2022-06-24 13:55:00,45.36,45.4,45.35,45.37,29272.0,42.6916,42.7293,42.6822,42.701,29272.0
2022-06-24 14:00:00,45.39,45.4,45.26,45.29,29524.0,42.7199,42.7293,42.5975,42.6258,29524.0
2022-06-24 14:05:00,45.29,45.31,45.23,45.25,16797.0,42.6258,42.6446,42.5693,42.5881,16797.0
2022-06-24 14:10:00,45.26,45.26,45.18,45.18,28132.0,42.5975,42.5975,42.5222,42.5222,28132.0
2022-06-24 14:15:00,45.18,45.23,45.17,45.22,20800.0,42.5222,42.5693,42.5128,42.5599,20800.0
2022-06-24 14:20:00,45.22,45.23,45.15,45.16,22221.0,42.5599,42.5693,42.494,42.5034,22221.0
2022-06-24 14:25:00,45.16,45.24,45.14,45.2,24792.0,42.5034,42.5787,42.4846,42.541,24792.0
2022-06-24 14:30:00,45.19,45.28,45.19,45.24,24176.0,42.5316,42.6163,42.5316,42.5787,24176.0
2022-06-24 14:35:00,45.23,45.26,45.19,45.19,15547.0,42.5693,42.5975,42.5316,42.5316,15547.0
2022-06-24 14:40:00,45.19,45.24,45.17,45.23,21924.0,42.5316,42.5787,42.5128,42.5693,21924.0
2022-06-24 14:45:00,45.23,45.29,45.22,45.27,18519.0,42.5693,42.6258,42.5599,42.6069,18519.0
2022-06-24 14:50:00,45.28,45.28,45.17,45.21,20857.0,42.6163,42.6163,42.5128,42.5505,20857.0
2022-06-24 14:55:00,45.21,45.26,45.21,45.25,21308.0,42.5505,42.5975,42.5505,42.5881,21308.0
2022-06-24 15:00:00,45.26,45.26,45.22,45.23,19376.0,42.5975,42.5975,42.5599,42.5693,19376.0
2022-06-24 15:05:00,45.23,45.29,45.19,45.23,30001.0,42.5693,42.6258,42.5316,42.5693,30001.0
2022-06-24 15:10:00,45.23,45.28,45.2,45.27,39515.0,42.5693,42.6163,42.541,42.6069,39515.0
2022-06-24 15:15:00,45.28,45.31,45.25,45.26,27682.0,42.6163,42.6446,42.5881,42.5975,27682.0
2022-06-24 15:20:00,45.26,45.32,45.24,45.32,30774.0,42.5975,42.654,42.5787,42.654,30774.0
2022-06-24 15:25:00,45.32,45.38,45.25,45.36,46109.0,42.654,42.7105,42.5881,42.6916,46109.0
2022-06-24 15:30:00,45.36,45.39,45.26,45.28,66059.0,42.6916,42.7199,42.5975,42.6163,66059.0
2022-06-24 15:35:00,45.28,45.39,45.25,45.39,75262.0,42.6163,42.7199,42.5881,42.7199,75262.0
2022-06-24 15:40:00,45.4,45.45,45.37,45.4,71549.0,42.7293,42.7763,42.701,42.7293,71549.0
2022-06-24 15:45:00,45.4,45.46,45.33,45.41,123435.0,42.7293,42.7858,42.6634,42.7387,123435.0
2022-06-24 15:50:00,45.42,45.78,45.42,45.68,599891.0,42.7481,43.0869,42.7481,42.9928,599891.0
2022-06-24 15:55:00,45.69,45.73,45.61,45.73,960419.0,43.0022,43.0399,42.9269,43.0399,960419.0
2022-06-27 09:30:00,45.91,45.94,45.22,45.25,141457.0,43.2093,43.2375,42.5599,42.5881,141457.0
2022-06-27 09:35:00,45.24,45.28,45.04,45.14,53589.0,42.5787,42.6163,42.3905,42.4846,53589.0
2022-06-27 09:40:00,45.13,45.13,44.76,44.92,44019.0,42.4752,42.4752,42.1269,42.2775,44019.0
2022-06-27 09:45:00,44.93,44.93,44.67,44.72,38346.0,42.2869,42.2869,42.0422,42.0893,38346.0
2022-06-27 09:50:00,44.72,44.74,44.53,44.65,49923.0,42.0893,42.1081,41.9105,42.0234,49923.0
2022-06-27 09:55:00,44.65,44.7,44.54,44.62,65224.0,42.0234,42.0705,41.9199,41.9952,65224.0
2022-06-27 10:00:00,44.61,44.73,44.49,44.72,40314.0,41.9858,42.0987,41.8728,42.0893,40314.0
2022-06-27 10:05:00,44.72,44.79,44.56,44.62,45342.0,42.0893,42.1552,41.9387,41.9952,45342.0
2022-06-27 10:10:00,44.63,44.63,44.46,44.55,27857.0,42.0046,42.0046,41.8446,41.9293,27857.0
2022-06-27 10:15:00,44.54,44.56,44.42,44.53,42968.0,41.9199,41.9387,41.8069,41.9105,42968.0
2022-06-27 10:20:00,44.53,44.68,44.52,44.56,42209.0,41.9105,42.0516,41.901,41.9387,42209.0
2022-06-27 10:25:00,44.55,44.58,44.43,44.45,44173.0,41.9293,41.9575,41.8163,41.8352,44173.0
2022-06-27 10:30:00,44.44,44.67,44.42,44.62,44536.0,41.8258,42.0422,41.8069,41.9952,44536.0
2022-06-27 10:35:00,44.62,44.71,44.49,44.61,71473.0,41.9952,42.0799,41.8728,41.9858,71473.0
2022-06-27 10:40:00,44.62,44.74,44.53,44.74,32127.0,41.9952,42.1081,41.9105,42.1081,32127.0
2022-06-27 10:45:00,44.74,44.89,44.73,44.88,44271.0,42.1081,42.2493,42.0987,42.2399,44271.0
2022-06-27 10:50:00,44.88,44.98,44.83,44.84,47258.0,42.2399,42.334,42.1928,42.2022,47258.0
2022-06-27 10:55:00,44.84,44.98,44.83,44.89,37633.0,42.2022,42.334,42.1928,42.2493,37633.0
2022-06-27 11:00:00,44.89,44.99,44.88,44.98,30843.0,42.2493,42.3434,42.2399,42.334,30843.0
2022-06-27 11:05:00,44.98,45.01,44.79,44.82,33517.0,42.334,42.3622,42.1552,42.1834,33517.0
2022-06-27 11:10:00,44.79,44.81,44.73,44.74,22791.0,42.1552,42.174,42.0987,42.1081,22791.0
2022-06-27 11:15:00,44.73,44.87,44.7,44.82,35588.0,42.0987,42.2305,42.0705,42.1834,35588.0
2022-06-27 11:20:00,44.8,44.95,44.79,44.95,31929.0,42.1646,42.3058,42.1552,42.3058,31929.0
2022-06-27 11:25:00,44.95,44.98,44.91,44.91,28390.0,42.3058,42.334,42.2681,42.2681,28390.0
2022-06-27 11:30:00,44.92,44.95,44.85,44.86,42551.0,42.2775,42.3058,42.2116,42.221,42551.0
2022-06-27 11:35:00,44.84,44.9,44.78,44.89,26088.0,42.2022,42.2587,42.1458,42.2493,26088.0
2022-06-27 11:40:00,44.89,44.92,44.88,44.91,22658.0,42.2493,42.2775,42.2399,42.2681,22658.0
2022-06-27 11:45:00,44.91,44.95,44.84,44.87,24568.0,42.2681,42.3058,42.2022,42.2305,24568.0
2022-06-27 11:50:00,44.85,44.86,44.75,44.75,20097.0,42.2116,42.221,42.1175,42.1175,20097.0
2022-06-27 11:55:00,44.73,44.79,44.69,44.77,21510.0,42.0987,42.1552,42.061,42.1363,21510.0
2022-06-27 12:00:00,44.77,44.8,44.55,44.58,20395.0,42.1363,42.1646,41.9293,41.9575,20395.0
2022-06-27 12:05:00,44.55,44.57,44.52,44.57,15386.0,41.9293,41.9481,41.901,41.9481,15386.0
2022-06-27 12:10:00,44.56,44.6,44.51,44.56,22589.0,41.9387,41.9763,41.8916,41.9387,22589.0
2022-06-27 12:15:00,44.56,44.57,44.47,44.55,27665.0,41.9387,41.9481,41.854,41.9293,27665.0
2022-06-27 12:20:00,44.55,44.55,44.41,44.42,21229.0,41.9293,41.9293,41.7975,41.8069,21229.0
2022-06-27 12:25:00,44.42,44.45,44.32,44.42,31537.0,41.8069,41.8352,41.7128,41.8069,31537.0
2022-06-27 12:30:00,44.43,44.45,44.39,44.45,20848.0,41.8163,41.8352,41.7787,41.8352,20848.0
2022-06-27 12:35:00,44.44,44.53,44.41,44.53,16126.0,41.8258,41.9105,41.7975,41.9105,16126.0
2022-06-27 12:40:00,44.51,44.59,44.51,44.59,10708.0,41.8916,41.9669,41.8916,41.9669,10708.0
2022-06-27 12:45:00,44.6,44.62,44.55,44.6,11095.0,41.9763,41.9952,41.9293,41.9763,11095.0
2022-06-27 12:50:00,44.6,44.67,44.59,44.67,20142.0,41.9763,42.0422,41.9669,42.0422,20142.0
2022-06-27 12:55:00,44.68,44.68,44.62,44.67,28806.0,42.0516,42.0516,41.9952,42.0422,28806.0
2022-06-27 13:00:00,44.68,44.69,44.57,44.61,26179.0,42.0516,42.061,41.9481,41.9858,26179.0
2022-06-27 13:05:00,44.61,44.61,44.49,44.54,28185.0,41.9858,41.9858,41.8728,41.9199,28185.0
2022-06-27 13:10:00,44.55,44.68,44.54,44.61,77365.0,41.9293,42.0516,41.9199,41.9858,77365.0
2022-06-27 13:15:00,44.62,44.72,44.6,44.71,36902.0,41.9952,42.0893,41.9763,42.0799,36902.0
2022-06-27 13:20:00,44.72,44.75,44.66,44.73,22153.0,42.0893,42.1175,42.0328,42.0987,22153.0
2022-06-27 13:25:00,44.73,44.73,44.59,44.62,23833.0,42.0987,42.0987,41.9669,41.9952,23833.0
2022-06-27 13:30:00,44.61,44.64,44.52,44.55,26635.0,41.9858,42.014,41.901,41.9293,26635.0
2022-06-27 13:35:00,44.55,44.6,44.49,44.59,32518.0,41.9293,41.9763,41.8728,41.9669,32518.0
2022-06-27 13:40:00,44.59,44.6,44.49,44.53,13533.0,41.9669,41.9763,41.8728,41.9105,13533.0
2022-06-27 13:45:00,44.53,44.55,44.46,44.52,31952.0,41.9105,41.9293,41.8446,41.901,31952.0
2022-06-27 13:50:00,44.53,44.57,44.51,44.55,20109.0,41.9105,41.9481,41.8916,41.9293,20109.0
2022-06-27 13:55:00,44.55,44.55,44.47,44.49,22203.0,41.9293,41.9293,41.854,41.8728,22203.0
2022-06-27 14:00:00,44.49,44.53,44.42,44.51,30742.0,41.8728,41.9105,41.8069,41.8916,30742.0
2022-06-27 14:05:00,44.52,44.52,44.44,44.47,37779.0,41.901,41.901,41.8258,41.854,37779.0
2022-06-27 14:10:00,44.47,44.5,44.41,44.47,37866.0,41.854,41.8822,41.7975,41.854,37866.0
2022-06-27 14:15:00,44.48,44.55,44.47,44.54,23935.0,41.8634,41.9293,41.854,41.9199,23935.0
2022-06-27 14:20:00,44.54,44.55,44.49,44.52,19452.0,41.9199,41.9293,41.8728,41.901,19452.0
2022-06-27 14:25:00,44.52,44.52,44.42,44.43,21513.0,41.901,41.901,41.8069,41.8163,21513.0
2022-06-27 14:30:00,44.42,44.51,44.41,44.49,25560.0,41.8069,41.8916,41.7975,41.8728,25560.0
2022-06-27 14:35:00,44.49,44.55,44.44,44.54,16918.0,41.8728,41.9293,41.8258,41.9199,16918.0
2022-06-27 14:40:00,44.54,44.54,44.45,44.51,22441.0,41.9199,41.9199,41.8352,41.8916,22441.0
2022-06-27 14:45:00,44.51,44.55,44.45,44.55,18123.0,41.8916,41.9293,41.8352,41.9293,18123.0
2022-06-27 14:50:00,44.53,44.57,44.49,44.51,41268.0,41.9105,41.9481,41.8728,41.8916,41268.0
2022-06-27 14:55:00,44.5,44.54,44.47,44.49,16901.0,41.8822,41.9199,41.854,41.8728,16901.0
2022-06-27 15:00:00,44.49,44.51,44.36,44.38,30599.0,41.8728,41.8916,41.7505,41.7693,30599.0
2022-06-27 15:05:00,44.38,44.45,44.33,44.44,20903.0,41.7693,41.8352,41.7222,41.8258,20903.0
2022-06-27 15:10:00,44.43,44.53,44.42,44.53,31516.0,41.8163,41.9105,41.8069,41.9105,31516.0
2022-06-27 15:15:00,44.51,44.57,44.49,44.57,22958.0,41.8916,41.9481,41.8728,41.9481,22958.0
2022-06-27 15:20:00,44.56,44.57,44.49,44.53,38755.0,41.9387,41.9481,41.8728,41.9105,38755.0
2022-06-27 15:25:00,44.54,44.57,44.48,44.51,25038.0,41.9199,41.9481,41.8634,41.8916,25038.0
2022-06-27 15:30:00,44.5,44.5,44.38,44.39,44422.0,41.8822,41.8822,41.7693,41.7787,44422.0
2022-06-27 15:35:00,44.39,44.39,44.29,44.32,59312.0,41.7787,41.7787,41.6846,41.7128,59312.0
2022-06-27 15:40:00,44.33,44.42,44.31,44.41,69725.0,41.7222,41.8069,41.7034,41.7975,69725.0
2022-06-27 15:45:00,44.41,44.48,44.38,44.46,82068.0,41.7975,41.8634,41.7693,41.8446,82068.0
2022-06-27 15:50:00,44.47,44.47,44.22,44.26,146873.0,41.854,41.854,41.6187,41.6563,146873.0
2022-06-27 15:55:00,44.26,44.39,44.24,44.39,309561.0,41.6563,41.7787,41.6375,41.7787,309561.0
2022-06-28 09:30:00,43.4,43.95,43.31,43.91,296351.0,40.8469,41.3646,40.7622,41.3269,296351.0
2022-06-28 09:35:00,43.93,44.48,43.85,44.32,92960.0,41.3458,41.8634,41.2705,41.7128,92960.0
2022-06-28 09:40:00,44.32,44.39,44.14,44.18,113603.0,41.7128,41.7787,41.5434,41.581,113603.0
2022-06-28 09:45:00,44.2,44.38,44.07,44.35,94140.0,41.5999,41.7693,41.4775,41.741,94140.0
2022-06-28 09:50:00,44.33,44.33,44.24,44.27,34905.0,41.7222,41.7222,41.6375,41.6658,34905.0
2022-06-28 09:55:00,44.26,44.27,43.96,43.99,77575.0,41.6563,41.6658,41.374,41.4022,77575.0
2022-06-28 10:00:00,43.98,44.07,43.85,44.0,109350.0,41.3928,41.4775,41.2705,41.4116,109350.0
2022-06-28 10:05:00,44.0,44.02,43.84,43.99,45944.0,41.4116,41.4305,41.261,41.4022,45944.0
2022-06-28 10:10:00,43.98,44.21,43.95,44.21,57350.0,41.3928,41.6093,41.3646,41.6093,57350.0
2022-06-28 10:15:00,44.21,44.23,44.04,44.08,32398.0,41.6093,41.6281,41.4493,41.4869,32398.0
2022-06-28 10:20:00,44.05,44.13,43.97,44.13,23756.0,41.4587,41.534,41.3834,41.534,23756.0
2022-06-28 10:25:00,44.15,44.19,44.02,44.07,44016.0,41.5528,41.5905,41.4305,41.4775,44016.0
2022-06-28 10:30:00,44.06,44.06,43.81,43.85,36794.0,41.4681,41.4681,41.2328,41.2705,36794.0
2022-06-28 10:35:00,43.85,43.96,43.82,43.95,30537.0,41.2705,41.374,41.2422,41.3646,30537.0
2022-06-28 10:40:00,43.94,43.94,43.78,43.89,33954.0,41.3552,41.3552,41.2046,41.3081,33954.0
2022-06-28 10:45:00,43.88,43.93,43.72,43.79,61956.0,41.2987,41.3458,41.1481,41.214,61956.0
2022-06-28 10:50:00,43.78,43.85,43.74,43.78,19754.0,41.2046,41.2705,41.1669,41.2046,19754.0
2022-06-28 10:55:00,43.8,43.98,43.79,43.9,56561.0,41.2234,41.3928,41.214,41.3175,56561.0
2022-06-28 11:00:00,43.89,43.95,43.86,43.87,45652.0,41.3081,41.3646,41.2799,41.2893,45652.0
2022-06-28 11:05:00,43.88,43.88,43.75,43.78,22096.0,41.2987,41.2987,41.1763,41.2046,22096.0
2022-06-28 11:10:00,43.79,43.82,43.74,43.75,21307.0,41.214,41.2422,41.1669,41.1763,21307.0
2022-06-28 11:15:00,43.75,43.76,43.64,43.64,20993.0,41.1763,41.1858,41.0728,41.0728,20993.0
2022-06-28 11:20:00,43.65,43.67,43.55,43.58,21799.0,41.0822,41.101,40.9881,41.0163,21799.0
2022-06-28 11:25:00,43.58,43.59,43.44,43.49,56466.0,41.0163,41.0258,40.8846,40.9316,56466.0
2022-06-28 11:30:00,43.48,43.58,43.46,43.57,32971.0,40.9222,41.0163,40.9034,41.0069,32971.0
2022-06-28 11:35:00,43.56,43.6,43.42,43.43,30620.0,40.9975,41.0352,40.8658,40.8752,30620.0
2022-06-28 11:40:00,43.42,43.45,43.29,43.3,41236.0,40.8658,40.894,40.7434,40.7528,41236.0
2022-06-28 11:45:00,43.29,43.35,43.25,43.28,37031.0,40.7434,40.7999,40.7058,40.734,37031.0
2022-06-28 11:50:00,43.28,43.29,43.18,43.2,16207.0,40.734,40.7434,40.6399,40.6587,16207.0
2022-06-28 11:55:00,43.19,43.24,43.14,43.18,18827.0,40.6493,40.6963,40.6022,40.6399,18827.0
2022-06-28 12:00:00,43.17,43.2,43.05,43.07,37683.0,40.6305,40.6587,40.5175,40.5363,37683.0
2022-06-28 12:05:00,43.07,43.21,43.07,43.19,22508.0,40.5363,40.6681,40.5363,40.6493,22508.0
2022-06-28 12:10:00,43.17,43.26,43.14,43.14,22492.0,40.6305,40.7152,40.6022,40.6022,22492.0
2022-06-28 12:15:00,43.14,43.2,43.07,43.16,35526.0,40.6022,40.6587,40.5363,40.6211,35526.0
2022-06-28 12:20:00,43.14,43.21,43.1,43.14,42965.0,40.6022,40.6681,40.5646,40.6022,42965.0
2022-06-28 12:25:00,43.15,43.21,43.11,43.2,24334.0,40.6116,40.6681,40.574,40.6587,24334.0
2022-06-28 12:30:00,43.17,43.18,43.07,43.11,25635.0,40.6305,40.6399,40.5363,40.574,25635.0
2022-06-28 12:35:00,43.1,43.23,43.09,43.22,18173.0,40.5646,40.6869,40.5552,40.6775,18173.0
2022-06-28 12:40:00,43.23,43.29,43.21,43.29,17688.0,40.6869,40.7434,40.6681,40.7434,17688.0
2022-06-28 12:45:00,43.29,43.36,43.28,43.3,24013.0,40.7434,40.8093,40.734,40.7528,24013.0
2022-06-28 12:50:00,43.3,43.36,43.27,43.27,31290.0,40.7528,40.8093,40.7246,40.7246,31290.0
2022-06-28 12:55:00,43.25,43.32,43.22,43.3,23118.0,40.7058,40.7716,40.6775,40.7528,23118.0
2022-06-28 13:00:00,43.3,43.31,43.18,43.23,23899.0,40.7528,40.7622,40.6399,40.6869,23899.0
2022-06-28 13:05:00,43.24,43.24,43.08,43.08,15417.0,40.6963,40.6963,40.5458,40.5458,15417.0
2022-06-28 13:10:00,43.08,43.13,43.06,43.08,22645.0,40.5458,40.5928,40.5269,40.5458,22645.0
2022-06-28 13:15:00,43.06,43.13,43.06,43.08,16108.0,40.5269,40.5928,40.5269,40.5458,16108.0
2022-06-28 13:20:00,43.08,43.08,42.92,43.02,19972.0,40.5458,40.5458,40.3952,40.4893,19972.0
2022-06-28 13:25:00,43.02,43.07,42.97,43.07,16078.0,40.4893,40.5363,40.4422,40.5363,16078.0
2022-06-28 13:30:00,43.06,43.09,43.04,43.05,13502.0,40.5269,40.5552,40.5081,40.5175,13502.0
2022-06-28 13:35:00,43.05,43.06,42.99,43.01,10337.0,40.5175,40.5269,40.4611,40.4799,10337.0
2022-06-28 13:40:00,43.0,43.06,42.98,43.01,21459.0,40.4705,40.5269,40.4516,40.4799,21459.0
2022-06-28 13:45:00,43.01,43.04,42.99,43.02,15404.0,40.4799,40.5081,40.4611,40.4893,15404.0
2022-06-28 13:50:00,43.03,43.07,42.99,43.0,22752.0,40.4987,40.5363,40.4611,40.4705,22752.0
2022-06-28 13:55:00,42.99,43.03,42.96,42.96,13633.0,40.4611,40.4987,40.4328,40.4328,13633.0
2022-06-28 14:00:00,42.95,43.07,42.93,42.97,16703.0,40.4234,40.5363,40.4046,40.4422,16703.0
2022-06-28 14:05:00,42.97,42.98,42.89,42.91,19254.0,40.4422,40.4516,40.3669,40.3858,19254.0
2022-06-28 14:10:00,42.92,42.94,42.8,42.82,35403.0,40.3952,40.414,40.2822,40.3011,35403.0
2022-06-28 14:15:00,42.82,42.84,42.76,42.76,29723.0,40.3011,40.3199,40.2446,40.2446,29723.0
2022-06-28 14:20:00,42.76,42.82,42.75,42.77,18841.0,40.2446,40.3011,40.2352,40.254,18841.0
2022-06-28 14:25:00,42.76,42.82,42.75,42.82,11918.0,40.2446,40.3011,40.2352,40.3011,11918.0
2022-06-28 14:30:00,42.82,42.82,42.75,42.76,19308.0,40.3011,40.3011,40.2352,40.2446,19308.0
2022-06-28 14:35:00,42.77,42.78,42.7,42.73,33228.0,40.254,40.2634,40.1881,40.2163,33228.0
2022-06-28 14:40:00,42.73,42.75,42.69,42.74,17021.0,40.2163,40.2352,40.1787,40.2258,17021.0
2022-06-28 14:45:00,42.74,42.9,42.74,42.89,24669.0,40.2258,40.3763,40.2258,40.3669,24669.0
2022-06-28 14:50:00,42.91,42.94,42.86,42.92,22049.0,40.3858,40.414,40.3387,40.3952,22049.0
2022-06-28 14:55:00,42.92,42.95,42.86,42.87,16749.0,40.3952,40.4234,40.3387,40.3481,16749.0
2022-06-28 15:00:00,42.86,42.9,42.76,42.78,17841.0,40.3387,40.3763,40.2446,40.2634,17841.0
2022-06-28 15:05:00,42.78,42.8,42.67,42.72,50769.0,40.2634,40.2822,40.1599,40.2069,50769.0
2022-06-28 15:10:00,42.72,42.75,42.65,42.68,19238.0,40.2069,40.2352,40.1411,40.1693,19238.0
2022-06-28 15:15:00,42.69,42.77,42.67,42.75,49633.0,40.1787,40.254,40.1599,40.2352,49633.0
2022-06-28 15:20:00,42.75,42.8,42.7,42.78,32287.0,40.2352,40.2822,40.1881,40.2634,32287.0
2022-06-28 15:25:00,42.79,42.8,42.69,42.75,28795.0,40.2728,40.2822,40.1787,40.2352,28795.0
2022-06-28 15:30:00,42.74,42.86,42.73,42.81,63011.0,40.2258,40.3387,40.2163,40.2916,63011.0
2022-06-28 15:35:00,42.82,42.84,42.75,42.82,53209.0,40.3011,40.3199,40.2352,40.3011,53209.0
2022-06-28 15:40:00,42.83,42.83,42.69,42.72,52125.0,40.3105,40.3105,40.1787,40.2069,52125.0
2022-06-28 15:45:00,42.72,42.74,42.67,42.73,62050.0,40.2069,40.2258,40.1599,40.2163,62050.0
2022-06-28 15:50:00,42.73,42.76,42.66,42.75,172417.0,40.2163,40.2446,40.1505,40.2352,172417.0
2022-06-28 15:55:00,42.75,42.75,42.61,42.65,359709.0,40.2352,40.2352,40.1034,40.1411,359709.0
2022-06-29 09:30:00,42.58,42.63,42.38,42.48,79216.0,40.0752,40.1222,39.8869,39.9811,79216.0
2022-06-29 09:35:00,42.48,42.72,42.4,42.56,41122.0,39.9811,40.2069,39.9058,40.0563,41122.0
2022-06-29 09:40:00,42.55,42.68,42.45,42.5,52671.0,40.0469,40.1693,39.9528,39.9999,52671.0
2022-06-29 09:45:00,42.46,42.7,42.39,42.63,31997.0,39.9622,40.1881,39.8963,40.1222,31997.0
2022-06-29 09:50:00,42.62,43.02,42.61,43.01,42267.0,40.1128,40.4893,40.1034,40.4799,42267.0
2022-06-29 09:55:00,43.0,43.04,42.68,42.69,53858.0,40.4705,40.5081,40.1693,40.1787,53858.0
2022-06-29 10:00:00,42.7,42.94,42.67,42.75,51580.0,40.1881,40.414,40.1599,40.2352,51580.0
2022-06-29 10:05:00,42.75,42.85,42.74,42.78,37826.0,40.2352,40.3293,40.2258,40.2634,37826.0
2022-06-29 10:10:00,42.77,42.89,42.61,42.61,37115.0,40.254,40.3669,40.1034,40.1034,37115.0
2022-06-29 10:15:00,42.61,42.67,42.5,42.52,33770.0,40.1034,40.1599,39.9999,40.0187,33770.0
2022-06-29 10:20:00,42.53,42.64,42.53,42.59,40869.0,40.0281,40.1316,40.0281,40.0846,40869.0
2022-06-29 10:25:00,42.57,42.73,42.57,42.66,42309.0,40.0658,40.2163,40.0658,40.1505,42309.0
2022-06-29 10:30:00,42.64,42.8,42.62,42.68,29767.0,40.1316,40.2822,40.1128,40.1693,29767.0
2022-06-29 10:35:00,42.68,42.75,42.55,42.71,39497.0,40.1693,40.2352,40.0469,40.1975,39497.0
2022-06-29 10:40:00,42.73,42.96,42.71,42.89,29866.0,40.2163,40.4328,40.1975,40.3669,29866.0
2022-06-29 10:45:00,42.9,42.95,42.78,42.78,34356.0,40.3763,40.4234,40.2634,40.2634,34356.0
2022-06-29 10:50:00,42.79,42.84,42.7,42.74,22144.0,40.2728,40.3199,40.1881,40.2258,22144.0
2022-06-29 10:55:00,42.76,42.78,42.61,42.64,17552.0,40.2446,40.2634,40.1034,40.1316,17552.0
2022-06-29 11:00:00,42.64,42.74,42.64,42.71,17965.0,40.1316,40.2258,40.1316,40.1975,17965.0
2022-06-29 11:05:00,42.7,42.7,42.59,42.65,42449.0,40.1881,40.1881,40.0846,40.1411,42449.0
2022-06-29 11:10:00,42.65,42.66,42.5,42.54,27958.0,40.1411,40.1505,39.9999,40.0375,27958.0
2022-06-29 11:15:00,42.54,42.59,42.49,42.5,17194.0,40.0375,40.0846,39.9905,39.9999,17194.0
2022-06-29 11:20:00,42.51,42.51,42.42,42.47,20016.0,40.0093,40.0093,39.9246,39.9716,20016.0
2022-06-29 11:25:00,42.46,42.63,42.45,42.59,13752.0,39.9622,40.1222,39.9528,40.0846,13752.0
2022-06-29 11:30:00,42.6,42.7,42.57,42.7,18602.0,40.094,40.1881,40.0658,40.1881,18602.0
2022-06-29 11:35:00,42.69,42.81,42.69,42.73,16058.0,40.1787,40.2916,40.1787,40.2163,16058.0
2022-06-29 11:40:00,42.73,42.76,42.66,42.66,14670.0,40.2163,40.2446,40.1505,40.1505,14670.0
2022-06-29 11:45:00,42.66,42.76,42.66,42.7,17094.0,40.1505,40.2446,40.1505,40.1881,17094.0
2022-06-29 11:50:00,42.7,42.9,42.68,42.87,11958.0,40.1881,40.3763,40.1693,40.3481,11958.0
2022-06-29 11:55:00,42.87,42.87,42.78,42.8,7698.0,40.3481,40.3481,40.2634,40.2822,7698.0
2022-06-29 12:00:00,42.81,42.83,42.73,42.79,10318.0,40.2916,40.3105,40.2163,40.2728,10318.0
2022-06-29 12:05:00,42.79,42.79,42.67,42.68,7658.0,40.2728,40.2728,40.1599,40.1693,7658.0
2022-06-29 12:10:00,42.68,42.69,42.6,42.63,12923.0,40.1693,40.1787,40.094,40.1222,12923.0
2022-06-29 12:15:00,42.63,42.7,42.59,42.62,27281.0,40.1222,40.1881,40.0846,40.1128,27281.0
2022-06-29 12:20:00,42.62,42.65,42.39,42.41,28918.0,40.1128,40.1411,39.8963,39.9152,28918.0
2022-06-29 12:25:00,42.38,42.51,42.34,42.44,19935.0,39.8869,40.0093,39.8493,39.9434,19935.0
2022-06-29 12:30:00,42.45,42.46,42.35,42.39,15174.0,39.9528,39.9622,39.8587,39.8963,15174.0
2022-06-29 12:35:00,42.4,42.52,42.39,42.44,35367.0,39.9058,40.0187,39.8963,39.9434,35367.0
2022-06-29 12:40:00,42.43,42.44,42.38,42.41,15465.0,39.934,39.9434,39.8869,39.9152,15465.0
2022-06-29 12:45:00,42.42,42.43,42.33,42.34,20839.0,39.9246,39.934,39.8399,39.8493,20839.0
2022-06-29 12:50:00,42.34,42.4,42.31,42.34,27080.0,39.8493,39.9058,39.8211,39.8493,27080.0
2022-06-29 12:55:00,42.33,42.4,42.3,42.38,14400.0,39.8399,39.9058,39.8116,39.8869,14400.0
2022-06-29 13:00:00,42.38,42.44,42.36,42.38,26574.0,39.8869,39.9434,39.8681,39.8869,26574.0
2022-06-29 13:05:00,42.39,42.45,42.36,42.45,29878.0,39.8963,39.9528,39.8681,39.9528,29878.0
2022-06-29 13:10:00,42.46,42.53,42.32,42.32,27069.0,39.9622,40.0281,39.8305,39.8305,27069.0
2022-06-29 13:15:00,42.32,42.36,42.32,42.34,8559.0,39.8305,39.8681,39.8305,39.8493,8559.0
2022-06-29 13:20:00,42.34,42.36,42.29,42.33,7894.0,39.8493,39.8681,39.8022,39.8399,7894.0
2022-06-29 13:25:00,42.33,42.48,42.32,42.45,25359.0,39.8399,39.9811,39.8305,39.9528,25359.0
2022-06-29 13:30:00,42.44,42.45,42.36,42.36,13497.0,39.9434,39.9528,39.8681,39.8681,13497.0
2022-06-29 13:35:00,42.37,42.49,42.37,42.48,11775.0,39.8775,39.9905,39.8775,39.9811,11775.0
2022-06-29 13:40:00,42.48,42.53,42.47,42.53,9792.0,39.9811,40.0281,39.9716,40.0281,9792.0
2022-06-29 13:45:00,42.54,42.54,42.5,42.51,7282.0,40.0375,40.0375,39.9999,40.0093,7282.0
2022-06-29 13:50:00,42.51,42.57,42.49,42.57,18987.0,40.0093,40.0658,39.9905,40.0658,18987.0
2022-06-29 13:55:00,42.57,42.62,42.56,42.59,16908.0,40.0658,40.1128,40.0563,40.0846,16908.0
2022-06-29 14:00:00,42.58,42.72,42.55,42.71,41686.0,40.0752,40.2069,40.0469,40.1975,41686.0
2022-06-29 14:05:00,42.71,42.73,42.66,42.68,13581.0,40.1975,40.2163,40.1505,40.1693,13581.0
2022-06-29 14:10:00,42.68,42.7,42.64,42.64,23913.0,40.1693,40.1881,40.1316,40.1316,23913.0
2022-06-29 14:15:00,42.64,42.71,42.63,42.66,18644.0,40.1316,40.1975,40.1222,40.1505,18644.0
2022-06-29 14:20:00,42.66,42.66,42.51,42.53,34531.0,40.1505,40.1505,40.0093,40.0281,34531.0
2022-06-29 14:25:00,42.53,42.64,42.52,42.63,20131.0,40.0281,40.1316,40.0187,40.1222,20131.0
2022-06-29 14:30:00,42.63,42.63,42.52,42.54,11022.0,40.1222,40.1222,40.0187,40.0375,11022.0
2022-06-29 14:35:00,42.54,42.54,42.47,42.48,10934.0,40.0375,40.0375,39.9716,39.9811,10934.0
2022-06-29 14:40:00,42.47,42.51,42.4,42.41,13977.0,39.9716,40.0093,39.9058,39.9152,13977.0
2022-06-29 14:45:00,42.39,42.43,42.39,42.41,19042.0,39.8963,39.934,39.8963,39.9152,19042.0
2022-06-29 14:50:00,42.4,42.47,42.39,42.47,11298.0,39.9058,39.9716,39.8963,39.9716,11298.0
2022-06-29 14:55:00,42.47,42.47,42.43,42.44,17046.0,39.9716,39.9716,39.934,39.9434,17046.0
2022-06-29 15:00:00,42.45,42.48,42.36,42.41,22800.0,39.9528,39.9811,39.8681,39.9152,22800.0
2022-06-29 15:05:00,42.42,42.55,42.42,42.52,14938.0,39.9246,40.0469,39.9246,40.0187,14938.0
2022-06-29 15:10:00,42.52,42.57,42.48,42.55,12745.0,40.0187,40.0658,39.9811,40.0469,12745.0
2022-06-29 15:15:00,42.55,42.64,42.53,42.59,18246.0,40.0469,40.1316,40.0281,40.0846,18246.0
2022-06-29 15:20:00,42.59,42.7,42.58,42.7,22557.0,40.0846,40.1881,40.0752,40.1881,22557.0
2022-06-29 15:25:00,42.7,42.76,42.68,42.75,34269.0,40.1881,40.2446,40.1693,40.2352,34269.0
2022-06-29 15:30:00,42.76,42.76,42.56,42.58,45211.0,40.2446,40.2446,40.0563,40.0752,45211.0
2022-06-29 15:35:00,42.58,42.6,42.53,42.56,27393.0,40.0752,40.094,40.0281,40.0563,27393.0
2022-06-29 15:40:00,42.58,42.61,42.55,42.59,33546.0,40.0752,40.1034,40.0469,40.0846,33546.0
2022-06-29 15:45:00,42.59,42.65,42.58,42.64,53818.0,40.0846,40.1411,40.0752,40.1316,53818.0
2022-06-29 15:50:00,42.65,42.69,42.55,42.63,104367.0,40.1411,40.1787,40.0469,40.1222,104367.0
2022-06-29 15:55:00,42.63,42.73,42.61,42.66,182441.0,40.1222,40.2163,40.1034,40.1505,182441.0
2022-06-30 09:30:00,42.42,42.42,41.92,41.97,131946.0,39.9246,39.9246,39.454,39.5011,131946.0
2022-06-30 09:35:00,41.95,41.95,41.52,41.53,42564.0,39.4822,39.4822,39.0775,39.0869,42564.0
2022-06-30 09:40:00,41.54,41.55,41.21,41.32,55493.0,39.0963,39.1058,38.7858,38.8893,55493.0
2022-06-30 09:45:00,41.33,41.51,41.23,41.43,38835.0,38.8987,39.0681,38.8046,38.9928,38835.0
2022-06-30 09:50:00,41.4,41.43,41.12,41.22,28819.0,38.9646,38.9928,38.7011,38.7952,28819.0
2022-06-30 09:55:00,41.2,41.22,41.12,41.16,22149.0,38.7764,38.7952,38.7011,38.7387,22149.0
2022-06-30 10:00:00,41.16,41.19,41.02,41.09,30933.0,38.7387,38.7669,38.6069,38.6728,30933.0
2022-06-30 10:05:00,41.1,41.19,41.08,41.11,26278.0,38.6822,38.7669,38.6634,38.6916,26278.0
2022-06-30 10:10:00,41.1,41.31,41.07,41.31,29455.0,38.6822,38.8799,38.654,38.8799,29455.0
2022-06-30 10:15:00,41.31,41.44,41.27,41.42,26795.0,38.8799,39.0022,38.8422,38.9834,26795.0
2022-06-30 10:20:00,41.4,41.43,41.35,41.37,25334.0,38.9646,38.9928,38.9175,38.9364,25334.0
2022-06-30 10:25:00,41.37,41.47,41.32,41.41,64098.0,38.9364,39.0305,38.8893,38.974,64098.0
2022-06-30 10:30:00,41.4,41.66,41.35,41.65,53641.0,38.9646,39.2093,38.9175,39.1999,53641.0
2022-06-30 10:35:00,41.66,41.66,41.47,41.47,24643.0,39.2093,39.2093,39.0305,39.0305,24643.0
2022-06-30 10:40:00,41.47,41.51,41.36,41.47,31872.0,39.0305,39.0681,38.9269,39.0305,31872.0
2022-06-30 10:45:00,41.47,41.6,41.47,41.53,25610.0,39.0305,39.1528,39.0305,39.0869,25610.0
2022-06-30 10:50:00,41.52,41.67,41.45,41.62,29350.0,39.0775,39.2187,39.0116,39.1716,29350.0
2022-06-30 10:55:00,41.61,41.74,41.59,41.7,36242.0,39.1622,39.2846,39.1434,39.2469,36242.0
2022-06-30 11:00:00,41.69,41.69,41.58,41.6,37277.0,39.2375,39.2375,39.134,39.1528,37277.0
2022-06-30 11:05:00,41.61,41.82,41.6,41.8,56622.0,39.1622,39.3599,39.1528,39.3411,56622.0
2022-06-30 11:10:00,41.79,41.8,41.71,41.75,29491.0,39.3316,39.3411,39.2563,39.294,29491.0
2022-06-30 11:15:00,41.75,41.89,41.73,41.83,74468.0,39.294,39.4258,39.2752,39.3693,74468.0
2022-06-30 11:20:00,41.83,41.93,41.82,41.89,41892.0,39.3693,39.4634,39.3599,39.4258,41892.0
2022-06-30 11:25:00,41.9,41.96,41.84,41.84,223657.0,39.4352,39.4916,39.3787,39.3787,223657.0
2022-06-30 11:30:00,41.84,41.88,41.7,41.73,61184.0,39.3787,39.4163,39.2469,39.2752,61184.0
2022-06-30 11:35:00,41.73,41.86,41.64,41.86,41024.0,39.2752,39.3975,39.1905,39.3975,41024.0
2022-06-30 11:40:00,41.86,41.89,41.77,41.82,29157.0,39.3975,39.4258,39.3128,39.3599,29157.0
2022-06-30 11:45:00,41.82,41.9,41.79,41.85,25547.0,39.3599,39.4352,39.3316,39.3881,25547.0
2022-06-30 11:50:00,41.85,41.86,41.77,41.8,42203.0,39.3881,39.3975,39.3128,39.3411,42203.0
2022-06-30 11:55:00,41.79,41.88,41.76,41.87,17747.0,39.3316,39.4163,39.3034,39.4069,17747.0
2022-06-30 12:00:00,41.86,41.88,41.74,41.75,23565.0,39.3975,39.4163,39.2846,39.294,23565.0
2022-06-30 12:05:00,41.76,41.76,41.58,41.61,61103.0,39.3034,39.3034,39.134,39.1622,61103.0
2022-06-30 12:10:00,41.6,41.67,41.57,41.67,29205.0,39.1528,39.2187,39.1246,39.2187,29205.0
2022-06-30 12:15:00,41.66,41.72,41.61,41.71,15655.0,39.2093,39.2658,39.1622,39.2563,15655.0
2022-06-30 12:20:00,41.71,41.9,41.7,41.9,30065.0,39.2563,39.4352,39.2469,39.4352,30065.0
2022-06-30 12:25:00,41.9,41.97,41.89,41.9,46630.0,39.4352,39.5011,39.4258,39.4352,46630.0
2022-06-30 12:30:00,41.91,42.02,41.9,41.92,39550.0,39.4446,39.5481,39.4352,39.454,39550.0
2022-06-30 12:35:00,41.92,41.92,41.85,41.88,21501.0,39.454,39.454,39.3881,39.4163,21501.0
2022-06-30 12:40:00,41.88,41.94,41.86,41.89,49714.0,39.4163,39.4728,39.3975,39.4258,49714.0
2022-06-30 12:45:00,41.9,41.93,41.82,41.83,36747.0,39.4352,39.4634,39.3599,39.3693,36747.0
2022-06-30 12:50:00,41.83,41.87,41.77,41.87,16866.0,39.3693,39.4069,39.3128,39.4069,16866.0
2022-06-30 12:55:00,41.87,41.9,41.82,41.86,19302.0,39.4069,39.4352,39.3599,39.3975,19302.0
2022-06-30 13:00:00,41.87,41.94,41.86,41.91,187004.0,39.4069,39.4728,39.3975,39.4446,187004.0
2022-06-30 13:05:00,41.91,41.91,41.79,41.84,94744.0,39.4446,39.4446,39.3316,39.3787,94744.0
2022-06-30 13:10:00,41.84,41.85,41.73,41.74,39706.0,39.3787,39.3881,39.2752,39.2846,39706.0
2022-06-30 13:15:00,41.73,41.85,41.73,41.84,24418.0,39.2752,39.3881,39.2752,39.3787,24418.0
2022-06-30 13:20:00,41.84,41.94,41.84,41.93,41486.0,39.3787,39.4728,39.3787,39.4634,41486.0
2022-06-30 13:25:00,41.92,41.93,41.87,41.89,43581.0,39.454,39.4634,39.4069,39.4258,43581.0
2022-06-30 13:30:00,41.89,41.92,41.85,41.86,115771.0,39.4258,39.454,39.3881,39.3975,115771.0
2022-06-30 13:35:00,41.86,41.96,41.84,41.84,218134.0,39.3975,39.4916,39.3787,39.3787,218134.0
2022-06-30 13:40:00,41.86,41.93,41.78,41.79,41831.0,39.3975,39.4634,39.3222,39.3316,41831.0
2022-06-30 13:45:00,41.79,41.94,41.78,41.93,26615.0,39.3316,39.4728,39.3222,39.4634,26615.0
2022-06-30 13:50:00,41.95,41.97,41.89,41.92,99502.0,39.4822,39.5011,39.4258,39.454,99502.0
2022-06-30 13:55:00,41.91,41.92,41.82,41.91,168169.0,39.4446,39.454,39.3599,39.4446,168169.0
2022-06-30 14:00:00,41.91,41.95,41.87,41.92,79535.0,39.4446,39.4822,39.4069,39.454,79535.0
2022-06-30 14:05:00,41.93,41.95,41.81,41.83,30201.0,39.4634,39.4822,39.3505,39.3693,30201.0
2022-06-30 14:10:00,41.82,41.93,41.81,41.84,20512.0,39.3599,39.4634,39.3505,39.3787,20512.0
2022-06-30 14:15:00,41.82,41.9,41.79,41.87,20646.0,39.3599,39.4352,39.3316,39.4069,20646.0
2022-06-30 14:20:00,41.89,41.91,41.76,41.77,23879.0,39.4258,39.4446,39.3034,39.3128,23879.0
2022-06-30 14:25:00,41.75,41.85,41.68,41.81,22891.0,39.294,39.3881,39.2281,39.3505,22891.0
2022-06-30 14:30:00,41.81,41.88,41.78,41.83,23502.0,39.3505,39.4163,39.3222,39.3693,23502.0
2022-06-30 14:35:00,41.83,41.84,41.78,41.83,24897.0,39.3693,39.3787,39.3222,39.3693,24897.0
2022-06-30 14:40:00,41.81,41.82,41.66,41.67,25898.0,39.3505,39.3599,39.2093,39.2187,25898.0
2022-06-30 14:45:00,41.66,41.79,41.66,41.76,21691.0,39.2093,39.3316,39.2093,39.3034,21691.0
2022-06-30 14:50:00,41.75,41.75,41.66,41.71,26083.0,39.294,39.294,39.2093,39.2563,26083.0
2022-06-30 14:55:00,41.71,41.73,41.68,41.7,21420.0,39.2563,39.2752,39.2281,39.2469,21420.0
2022-06-30 15:00:00,41.7,41.78,41.69,41.73,21522.0,39.2469,39.3222,39.2375,39.2752,21522.0
2022-06-30 15:05:00,41.73,41.73,41.55,41.55,27095.0,39.2752,39.2752,39.1058,39.1058,27095.0
2022-06-30 15:10:00,41.55,41.6,41.55,41.57,24756.0,39.1058,39.1528,39.1058,39.1246,24756.0
2022-06-30 15:15:00,41.57,41.59,41.51,41.55,64107.0,39.1246,39.1434,39.0681,39.1058,64107.0
2022-06-30 15:20:00,41.55,41.67,41.55,41.66,46022.0,39.1058,39.2187,39.1058,39.2093,46022.0
2022-06-30 15:25:00,41.66,41.83,41.66,41.83,46745.0,39.2093,39.3693,39.2093,39.3693,46745.0
2022-06-30 15:30:00,41.82,41.93,41.8,41.9,52668.0,39.3599,39.4634,39.3411,39.4352,52668.0
2022-06-30 15:35:00,41.9,41.95,41.84,41.86,70120.0,39.4352,39.4822,39.3787,39.3975,70120.0
2022-06-30 15:40:00,41.87,41.92,41.75,41.79,59908.0,39.4069,39.454,39.294,39.3316,59908.0
2022-06-30 15:45:00,41.78,41.91,41.75,41.76,65288.0,39.3222,39.4446,39.294,39.3034,65288.0
2022-06-30 15:50:00,41.76,41.85,41.57,41.65,143783.0,39.3034,39.3881,39.1246,39.1999,143783.0
2022-06-30 15:55:00,41.64,41.68,41.53,41.68,519465.0,39.1905,39.2281,39.0869,39.2281,519465.0
2022-07-01 09:30:00,41.94,42.17,41.76,41.91,166661.0,39.4728,39.6893,39.3034,39.4446,166661.0
2022-07-01 09:35:00,41.91,42.08,41.82,42.03,67851.0,39.4446,39.6046,39.3599,39.5575,67851.0
2022-07-01 09:40:00,42.04,42.36,42.04,42.28,85837.0,39.5669,39.8681,39.5669,39.7928,85837.0
2022-07-01 09:45:00,42.27,42.59,42.24,42.55,210629.0,39.7834,40.0846,39.7552,40.0469,210629.0
2022-07-01 09:50:00,42.57,42.74,42.48,42.68,364484.0,40.0658,40.2258,39.9811,40.1693,364484.0
2022-07-01 09:55:00,42.69,42.76,42.67,42.74,236630.0,40.1787,40.2446,40.1599,40.2258,236630.0
2022-07-01 10:00:00,42.73,42.84,42.59,42.62,64944.0,40.2163,40.3199,40.0846,40.1128,64944.0
2022-07-01 10:05:00,42.62,42.76,42.6,42.72,39816.0,40.1128,40.2446,40.094,40.2069,39816.0
2022-07-01 10:10:00,42.73,42.76,42.47,42.49,33021.0,40.2163,40.2446,39.9716,39.9905,33021.0
2022-07-01 10:15:00,42.47,42.52,42.34,42.49,35625.0,39.9716,40.0187,39.8493,39.9905,35625.0
2022-07-01 10:20:00,42.49,42.5,42.37,42.37,19818.0,39.9905,39.9999,39.8775,39.8775,19818.0
2022-07-01 10:25:00,42.37,42.38,42.22,42.25,51661.0,39.8775,39.8869,39.7363,39.7646,51661.0
2022-07-01 10:30:00,42.26,42.27,41.97,42.0,47368.0,39.774,39.7834,39.5011,39.5293,47368.0
2022-07-01 10:35:00,42.0,42.0,41.9,41.93,26111.0,39.5293,39.5293,39.4352,39.4634,26111.0
2022-07-01 10:40:00,41.93,42.02,41.85,42.0,33548.0,39.4634,39.5481,39.3881,39.5293,33548.0
2022-07-01 10:45:00,42.01,42.24,41.95,42.17,31873.0,39.5387,39.7552,39.4822,39.6893,31873.0
2022-07-01 10:50:00,42.16,42.16,41.95,42.09,18965.0,39.6799,39.6799,39.4822,39.614,18965.0
2022-07-01 10:55:00,42.07,42.31,42.06,42.19,13778.0,39.5952,39.8211,39.5858,39.7081,13778.0
2022-07-01 11:00:00,42.18,42.2,42.06,42.1,16035.0,39.6987,39.7175,39.5858,39.6234,16035.0
2022-07-01 11:05:00,42.11,42.44,42.1,42.43,18253.0,39.6328,39.9434,39.6234,39.934,18253.0
2022-07-01 11:10:00,42.41,42.43,42.31,42.38,25968.0,39.9152,39.934,39.8211,39.8869,25968.0
2022-07-01 11:15:00,42.39,42.53,42.38,42.4,24727.0,39.8963,40.0281,39.8869,39.9058,24727.0
2022-07-01 11:20:00,42.41,42.5,42.34,42.42,34382.0,39.9152,39.9999,39.8493,39.9246,34382.0
2022-07-01 11:25:00,42.43,42.43,42.28,42.32,26365.0,39.934,39.934,39.7928,39.8305,26365.0
2022-07-01 11:30:00,42.34,42.4,42.33,42.37,18690.0,39.8493,39.9058,39.8399,39.8775,18690.0
2022-07-01 11:35:00,42.37,42.41,42.31,42.33,12230.0,39.8775,39.9152,39.8211,39.8399,12230.0
2022-07-01 11:40:00,42.32,42.38,42.3,42.32,27626.0,39.8305,39.8869,39.8116,39.8305,27626.0
2022-07-01 11:45:00,42.3,42.37,42.27,42.28,14256.0,39.8116,39.8775,39.7834,39.7928,14256.0
2022-07-01 11:50:00,42.29,42.29,42.12,42.13,32814.0,39.8022,39.8022,39.6422,39.6516,32814.0
2022-07-01 11:55:00,42.13,42.19,42.11,42.18,19741.0,39.6516,39.7081,39.6328,39.6987,19741.0
2022-07-01 12:00:00,42.18,42.19,42.1,42.15,23822.0,39.6987,39.7081,39.6234,39.6705,23822.0
2022-07-01 12:05:00,42.16,42.26,42.16,42.25,13384.0,39.6799,39.774,39.6799,39.7646,13384.0
2022-07-01 12:10:00,42.23,42.27,42.21,42.25,12692.0,39.7458,39.7834,39.7269,39.7646,12692.0
2022-07-01 12:15:00,42.25,42.46,42.24,42.45,26111.0,39.7646,39.9622,39.7552,39.9528,26111.0
2022-07-01 12:20:00,42.45,42.49,42.42,42.48,18166.0,39.9528,39.9905,39.9246,39.9811,18166.0
2022-07-01 12:25:00,42.49,42.5,42.4,42.45,15786.0,39.9905,39.9999,39.9058,39.9528,15786.0
2022-07-01 12:30:00,42.46,42.47,42.38,42.4,17613.0,39.9622,39.9716,39.8869,39.9058,17613.0
2022-07-01 12:35:00,42.39,42.4,42.31,42.33,18481.0,39.8963,39.9058,39.8211,39.8399,18481.0
2022-07-01 12:40:00,42.32,42.37,42.31,42.35,21862.0,39.8305,39.8775,39.8211,39.8587,21862.0
2022-07-01 12:45:00,42.34,42.36,42.27,42.36,20320.0,39.8493,39.8681,39.7834,39.8681,20320.0
2022-07-01 12:50:00,42.36,42.4,42.35,42.36,9074.0,39.8681,39.9058,39.8587,39.8681,9074.0
2022-07-01 12:55:00,42.37,42.39,42.2,42.2,25341.0,39.8775,39.8963,39.7175,39.7175,25341.0
2022-07-01 13:00:00,42.19,42.26,42.17,42.17,21151.0,39.7081,39.774,39.6893,39.6893,21151.0
2022-07-01 13:05:00,42.19,42.21,42.18,42.21,9680.0,39.7081,39.7269,39.6987,39.7269,9680.0
2022-07-01 13:10:00,42.21,42.28,42.21,42.28,11302.0,39.7269,39.7928,39.7269,39.7928,11302.0
2022-07-01 13:15:00,42.29,42.34,42.22,42.32,28078.0,39.8022,39.8493,39.7363,39.8305,28078.0
2022-07-01 13:20:00,42.31,42.34,42.26,42.3,12094.0,39.8211,39.8493,39.774,39.8116,12094.0
2022-07-01 13:25:00,42.3,42.4,42.28,42.38,18053.0,39.8116,39.9058,39.7928,39.8869,18053.0
2022-07-01 13:30:00,42.38,42.41,42.32,42.32,15670.0,39.8869,39.9152,39.8305,39.8305,15670.0
2022-07-01 13:35:00,42.32,42.51,42.32,42.44,42572.0,39.8305,40.0093,39.8305,39.9434,42572.0
2022-07-01 13:40:00,42.44,42.49,42.41,42.43,16342.0,39.9434,39.9905,39.9152,39.934,16342.0
2022-07-01 13:45:00,42.44,42.53,42.43,42.52,18967.0,39.9434,40.0281,39.934,40.0187,18967.0
2022-07-01 13:50:00,42.54,42.55,42.51,42.51,15569.0,40.0375,40.0469,40.0093,40.0093,15569.0
2022-07-01 13:55:00,42.52,42.52,42.46,42.51,14900.0,40.0187,40.0187,39.9622,40.0093,14900.0
2022-07-01 14:00:00,42.52,42.53,42.46,42.47,92416.0,40.0187,40.0281,39.9622,39.9716,92416.0
2022-07-01 14:05:00,42.47,42.5,42.44,42.47,23045.0,39.9716,39.9999,39.9434,39.9716,23045.0
2022-07-01 14:10:00,42.48,42.55,42.43,42.54,16803.0,39.9811,40.0469,39.934,40.0375,16803.0
2022-07-01 14:15:00,42.54,42.62,42.5,42.62,30589.0,40.0375,40.1128,39.9999,40.1128,30589.0
2022-07-01 14:20:00,42.61,42.75,42.59,42.75,21798.0,40.1034,40.2352,40.0846,40.2352,21798.0
2022-07-01 14:25:00,42.76,42.76,42.68,42.68,19481.0,40.2446,40.2446,40.1693,40.1693,19481.0
2022-07-01 14:30:00,42.69,42.76,42.68,42.75,23422.0,40.1787,40.2446,40.1693,40.2352,23422.0
2022-07-01 14:35:00,42.75,42.79,42.72,42.78,18652.0,40.2352,40.2728,40.2069,40.2634,18652.0
2022-07-01 14:40:00,42.77,42.81,42.75,42.78,19763.0,40.254,40.2916,40.2352,40.2634,19763.0
2022-07-01 14:45:00,42.78,42.87,42.78,42.84,35267.0,40.2634,40.3481,40.2634,40.3199,35267.0
2022-07-01 14:50:00,42.85,42.86,42.73,42.74,15279.0,40.3293,40.3387,40.2163,40.2258,15279.0
2022-07-01 14:55:00,42.75,42.79,42.71,42.75,20464.0,40.2352,40.2728,40.1975,40.2352,20464.0
2022-07-01 15:00:00,42.76,42.78,42.59,42.62,26000.0,40.2446,40.2634,40.0846,40.1128,26000.0
2022-07-01 15:05:00,42.62,42.77,42.62,42.77,35789.0,40.1128,40.254,40.1128,40.254,35789.0
2022-07-01 15:10:00,42.76,42.8,42.74,42.8,28371.0,40.2446,40.2822,40.2258,40.2822,28371.0
2022-07-01 15:15:00,42.8,42.88,42.79,42.85,99775.0,40.2822,40.3575,40.2728,40.3293,99775.0
2022-07-01 15:20:00,42.85,42.89,42.73,42.85,62956.0,40.3293,40.3669,40.2163,40.3293,62956.0
2022-07-01 15:25:00,42.85,42.86,42.79,42.86,57193.0,40.3293,40.3387,40.2728,40.3387,57193.0
2022-07-01 15:30:00,42.86,42.96,42.86,42.94,40092.0,40.3387,40.4328,40.3387,40.414,40092.0
2022-07-01 15:35:00,42.94,42.97,42.91,42.95,34389.0,40.414,40.4422,40.3858,40.4234,34389.0
2022-07-01 15:40:00,42.95,43.0,42.92,42.98,47708.0,40.4234,40.4705,40.3952,40.4516,47708.0
2022-07-01 15:45:00,42.99,43.04,42.94,43.01,66817.0,40.4611,40.5081,40.414,40.4799,66817.0
2022-07-01 15:50:00,43.01,43.03,42.82,42.89,130069.0,40.4799,40.4987,40.3011,40.3669,130069.0
2022-07-01 15:55:00,42.87,42.91,42.81,42.89,230436.0,40.3481,40.3858,40.2916,40.3669,230436.0
2022-07-05 09:30:00,42.19,42.4,41.93,42.15,110608.0,39.7081,39.9058,39.4634,39.6705,110608.0
2022-07-05 09:35:00,42.18,42.23,41.89,41.96,57859.0,39.6987,39.7458,39.4258,39.4916,57859.0
2022-07-05 09:40:00,41.95,42.12,41.93,42.0,59384.0,39.4822,39.6422,39.4634,39.5293,59384.0
2022-07-05 09:45:00,41.96,42.31,41.94,42.2,44721.0,39.4916,39.8211,39.4728,39.7175,44721.0
2022-07-05 09:50:00,42.21,42.28,42.14,42.25,32731.0,39.7269,39.7928,39.6611,39.7646,32731.0
2022-07-05 09:55:00,42.27,42.35,42.12,42.3,57957.0,39.7834,39.8587,39.6422,39.8116,57957.0
2022-07-05 10:00:00,42.28,42.4,42.17,42.23,25845.0,39.7928,39.9058,39.6893,39.7458,25845.0
2022-07-05 10:05:00,42.23,42.38,42.2,42.38,18929.0,39.7458,39.8869,39.7175,39.8869,18929.0
2022-07-05 10:10:00,42.37,42.54,42.32,42.53,22910.0,39.8775,40.0375,39.8305,40.0281,22910.0
2022-07-05 10:15:00,42.52,42.58,42.41,42.43,45938.0,40.0187,40.0752,39.9152,39.934,45938.0
2022-07-05 10:20:00,42.42,42.57,42.41,42.54,36979.0,39.9246,40.0658,39.9152,40.0375,36979.0
2022-07-05 10:25:00,42.55,42.71,42.54,42.64,22510.0,40.0469,40.1975,40.0375,40.1316,22510.0
2022-07-05 10:30:00,42.64,42.74,42.55,42.66,20434.0,40.1316,40.2258,40.0469,40.1505,20434.0
2022-07-05 10:35:00,42.68,42.97,42.64,42.96,40009.0,40.1693,40.4422,40.1316,40.4328,40009.0
2022-07-05 10:40:00,42.95,42.96,42.73,42.73,39944.0,40.4234,40.4328,40.2163,40.2163,39944.0
2022-07-05 10:45:00,42.73,42.74,42.6,42.71,36186.0,40.2163,40.2258,40.094,40.1975,36186.0
2022-07-05 10:50:00,42.7,42.71,42.63,42.66,28312.0,40.1881,40.1975,40.1222,40.1505,28312.0
2022-07-05 10:55:00,42.66,42.82,42.66,42.79,26338.0,40.1505,40.3011,40.1505,40.2728,26338.0
2022-07-05 11:00:00,42.77,42.78,42.66,42.71,18466.0,40.254,40.2634,40.1505,40.1975,18466.0
2022-07-05 11:05:00,42.71,42.72,42.59,42.67,23805.0,40.1975,40.2069,40.0846,40.1599,23805.0
2022-07-05 11:10:00,42.7,42.7,42.49,42.57,28466.0,40.1881,40.1881,39.9905,40.0658,28466.0
2022-07-05 11:15:00,42.56,42.66,42.56,42.63,11496.0,40.0563,40.1505,40.0563,40.1222,11496.0
2022-07-05 11:20:00,42.64,42.71,42.58,42.65,22930.0,40.1316,40.1975,40.0752,40.1411,22930.0
2022-07-05 11:25:00,42.68,42.72,42.62,42.67,17820.0,40.1693,40.2069,40.1128,40.1599,17820.0
2022-07-05 11:30:00,42.68,42.75,42.59,42.68,21956.0,40.1693,40.2352,40.0846,40.1693,21956.0
2022-07-05 11:35:00,42.69,42.71,42.63,42.68,14703.0,40.1787,40.1975,40.1222,40.1693,14703.0
2022-07-05 11:40:00,42.69,42.9,42.69,42.9,23064.0,40.1787,40.3763,40.1787,40.3763,23064.0
2022-07-05 11:45:00,42.91,43.0,42.87,42.97,21814.0,40.3858,40.4705,40.3481,40.4422,21814.0
2022-07-05 11:50:00,42.97,43.08,42.96,43.08,26907.0,40.4422,40.5458,40.4328,40.5458,26907.0
2022-07-05 11:55:00,43.06,43.06,43.01,43.03,13735.0,40.5269,40.5269,40.4799,40.4987,13735.0
2022-07-05 12:00:00,43.03,43.09,42.96,43.0,29649.0,40.4987,40.5552,40.4328,40.4705,29649.0
2022-07-05 12:05:00,43.01,43.11,42.94,43.11,33905.0,40.4799,40.574,40.414,40.574,33905.0
2022-07-05 12:10:00,43.12,43.22,43.05,43.12,38802.0,40.5834,40.6775,40.5175,40.5834,38802.0
2022-07-05 12:15:00,43.11,43.16,43.03,43.16,27227.0,40.574,40.6211,40.4987,40.6211,27227.0
2022-07-05 12:20:00,43.16,43.31,43.13,43.31,18310.0,40.6211,40.7622,40.5928,40.7622,18310.0
2022-07-05 12:25:00,43.3,43.35,43.22,43.23,20706.0,40.7528,40.7999,40.6775,40.6869,20706.0
2022-07-05 12:30:00,43.23,43.26,43.19,43.21,15568.0,40.6869,40.7152,40.6493,40.6681,15568.0
2022-07-05 12:35:00,43.22,43.3,43.21,43.25,18014.0,40.6775,40.7528,40.6681,40.7058,18014.0
2022-07-05 12:40:00,43.26,43.28,43.14,43.19,12538.0,40.7152,40.734,40.6022,40.6493,12538.0
2022-07-05 12:45:00,43.18,43.19,43.07,43.09,14842.0,40.6399,40.6493,40.5363,40.5552,14842.0
2022-07-05 12:50:00,43.1,43.12,43.03,43.08,28703.0,40.5646,40.5834,40.4987,40.5458,28703.0
2022-07-05 12:55:00,43.08,43.14,43.08,43.11,18608.0,40.5458,40.6022,40.5458,40.574,18608.0
2022-07-05 13:00:00,43.1,43.19,43.08,43.19,13255.0,40.5646,40.6493,40.5458,40.6493,13255.0
2022-07-05 13:05:00,43.2,43.2,43.08,43.16,18400.0,40.6587,40.6587,40.5458,40.6211,18400.0
2022-07-05 13:10:00,43.17,43.3,43.17,43.25,34151.0,40.6305,40.7528,40.6305,40.7058,34151.0
2022-07-05 13:15:00,43.25,43.42,43.24,43.42,28666.0,40.7058,40.8658,40.6963,40.8658,28666.0
2022-07-05 13:20:00,43.4,43.47,43.36,43.4,49599.0,40.8469,40.9128,40.8093,40.8469,49599.0
2022-07-05 13:25:00,43.4,43.43,43.35,43.35,24385.0,40.8469,40.8752,40.7999,40.7999,24385.0
2022-07-05 13:30:00,43.36,43.41,43.34,43.41,42322.0,40.8093,40.8563,40.7905,40.8563,42322.0
2022-07-05 13:35:00,43.42,43.51,43.42,43.47,24759.0,40.8658,40.9505,40.8658,40.9128,24759.0
2022-07-05 13:40:00,43.47,43.52,43.42,43.44,23923.0,40.9128,40.9599,40.8658,40.8846,23923.0
2022-07-05 13:45:00,43.44,43.44,43.31,43.35,27824.0,40.8846,40.8846,40.7622,40.7999,27824.0
2022-07-05 13:50:00,43.36,43.39,43.33,43.39,27495.0,40.8093,40.8375,40.7811,40.8375,27495.0
2022-07-05 13:55:00,43.38,43.41,43.34,43.4,27738.0,40.8281,40.8563,40.7905,40.8469,27738.0
2022-07-05 14:00:00,43.39,43.46,43.35,43.46,30974.0,40.8375,40.9034,40.7999,40.9034,30974.0
2022-07-05 14:05:00,43.45,43.46,43.36,43.43,17730.0,40.894,40.9034,40.8093,40.8752,17730.0
2022-07-05 14:10:00,43.43,43.48,43.42,43.45,15276.0,40.8752,40.9222,40.8658,40.894,15276.0
2022-07-05 14:15:00,43.45,43.48,43.36,43.48,29927.0,40.894,40.9222,40.8093,40.9222,29927.0
2022-07-05 14:20:00,43.47,43.53,43.44,43.52,16848.0,40.9128,40.9693,40.8846,40.9599,16848.0
2022-07-05 14:25:00,43.52,43.59,43.49,43.57,54358.0,40.9599,41.0258,40.9316,41.0069,54358.0
2022-07-05 14:30:00,43.57,43.72,43.57,43.7,52852.0,41.0069,41.1481,41.0069,41.1293,52852.0
2022-07-05 14:35:00,43.69,43.86,43.67,43.86,32419.0,41.1199,41.2799,41.101,41.2799,32419.0
2022-07-05 14:40:00,43.86,43.87,43.8,43.82,17881.0,41.2799,41.2893,41.2234,41.2422,17881.0
2022-07-05 14:45:00,43.81,43.82,43.72,43.75,20372.0,41.2328,41.2422,41.1481,41.1763,20372.0
2022-07-05 14:50:00,43.74,43.78,43.72,43.77,19286.0,41.1669,41.2046,41.1481,41.1952,19286.0
2022-07-05 14:55:00,43.77,43.83,43.76,43.79,17935.0,41.1952,41.2516,41.1858,41.214,17935.0
2022-07-05 15:00:00,43.79,43.79,43.67,43.75,26483.0,41.214,41.214,41.101,41.1763,26483.0
2022-07-05 15:05:00,43.76,43.84,43.74,43.83,30384.0,41.1858,41.261,41.1669,41.2516,30384.0
2022-07-05 15:10:00,43.83,43.83,43.75,43.79,31412.0,41.2516,41.2516,41.1763,41.214,31412.0
2022-07-05 15:15:00,43.78,43.78,43.66,43.67,57257.0,41.2046,41.2046,41.0916,41.101,57257.0
2022-07-05 15:20:00,43.68,43.89,43.66,43.89,55267.0,41.1105,41.3081,41.0916,41.3081,55267.0
2022-07-05 15:25:00,43.89,43.92,43.82,43.86,61349.0,41.3081,41.3363,41.2422,41.2799,61349.0
2022-07-05 15:30:00,43.86,43.95,43.83,43.95,53906.0,41.2799,41.3646,41.2516,41.3646,53906.0
2022-07-05 15:35:00,43.95,43.96,43.76,43.82,93216.0,41.3646,41.374,41.1858,41.2422,93216.0
2022-07-05 15:40:00,43.82,43.85,43.72,43.76,78091.0,41.2422,41.2705,41.1481,41.1858,78091.0
2022-07-05 15:45:00,43.76,43.91,43.74,43.91,75687.0,41.1858,41.3269,41.1669,41.3269,75687.0
2022-07-05 15:50:00,43.9,43.92,43.82,43.89,182497.0,41.3175,41.3363,41.2422,41.3081,182497.0
2022-07-05 15:55:00,43.88,43.94,43.8,43.93,205536.0,41.2987,41.3552,41.2234,41.3458,205536.0
2022-07-06 09:30:00,44.39,44.96,44.32,44.48,354012.0,41.7787,42.3152,41.7128,41.8634,354012.0
2022-07-06 09:35:00,44.49,44.5,43.93,43.96,437643.0,41.8728,41.8822,41.3458,41.374,437643.0
2022-07-06 09:40:00,43.97,44.23,43.94,44.03,115152.0,41.3834,41.6281,41.3552,41.4399,115152.0
2022-07-06 09:45:00,44.05,44.08,43.89,43.98,64406.0,41.4587,41.4869,41.3081,41.3928,64406.0
2022-07-06 09:50:00,43.98,44.09,43.85,43.91,55530.0,41.3928,41.4963,41.2705,41.3269,55530.0
2022-07-06 09:55:00,43.89,44.07,43.86,44.0,136553.0,41.3081,41.4775,41.2799,41.4116,136553.0
2022-07-06 10:00:00,43.98,43.99,43.63,43.65,30496.0,41.3928,41.4022,41.0634,41.0822,30496.0
2022-07-06 10:05:00,43.66,43.89,43.64,43.81,19307.0,41.0916,41.3081,41.0728,41.2328,19307.0
2022-07-06 10:10:00,43.81,43.81,43.6,43.73,51974.0,41.2328,41.2328,41.0352,41.1575,51974.0
2022-07-06 10:15:00,43.75,43.81,43.67,43.67,23825.0,41.1763,41.2328,41.101,41.101,23825.0
2022-07-06 10:20:00,43.67,43.8,43.66,43.77,33992.0,41.101,41.2234,41.0916,41.1952,33992.0
2022-07-06 10:25:00,43.76,43.84,43.7,43.75,89694.0,41.1858,41.261,41.1293,41.1763,89694.0
2022-07-06 10:30:00,43.78,43.86,43.73,43.8,36966.0,41.2046,41.2799,41.1575,41.2234,36966.0
2022-07-06 10:35:00,43.8,43.85,43.73,43.85,150878.0,41.2234,41.2705,41.1575,41.2705,150878.0
2022-07-06 10:40:00,43.84,44.11,43.74,44.0,46262.0,41.261,41.5152,41.1669,41.4116,46262.0
2022-07-06 10:45:00,43.99,44.03,43.92,43.98,71776.0,41.4022,41.4399,41.3363,41.3928,71776.0
2022-07-06 10:50:00,43.98,44.06,43.89,44.0,34480.0,41.3928,41.4681,41.3081,41.4116,34480.0
2022-07-06 10:55:00,44.0,44.03,43.91,43.96,48007.0,41.4116,41.4399,41.3269,41.374,48007.0
2022-07-06 11:00:00,43.96,44.04,43.74,43.83,73304.0,41.374,41.4493,41.1669,41.2516,73304.0
2022-07-06 11:05:00,43.84,43.93,43.84,43.87,22495.0,41.261,41.3458,41.261,41.2893,22495.0
2022-07-06 11:10:00,43.86,43.86,43.74,43.8,15202.0,41.2799,41.2799,41.1669,41.2234,15202.0
2022-07-06 11:15:00,43.79,43.92,43.79,43.91,13791.0,41.214,41.3363,41.214,41.3269,13791.0
2022-07-06 11:20:00,43.92,43.95,43.84,43.84,17101.0,41.3363,41.3646,41.261,41.261,17101.0
2022-07-06 11:25:00,43.84,43.84,43.65,43.67,13194.0,41.261,41.261,41.0822,41.101,13194.0
2022-07-06 11:30:00,43.66,43.7,43.56,43.64,78183.0,41.0916,41.1293,40.9975,41.0728,78183.0
2022-07-06 11:35:00,43.65,43.73,43.64,43.73,18983.0,41.0822,41.1575,41.0728,41.1575,18983.0
2022-07-06 11:40:00,43.72,43.72,43.6,43.66,35814.0,41.1481,41.1481,41.0352,41.0916,35814.0
2022-07-06 11:45:00,43.65,43.74,43.64,43.7,30323.0,41.0822,41.1669,41.0728,41.1293,30323.0
2022-07-06 11:50:00,43.7,43.75,43.65,43.67,17284.0,41.1293,41.1763,41.0822,41.101,17284.0
2022-07-06 11:55:00,43.67,43.77,43.67,43.75,23293.0,41.101,41.1952,41.101,41.1763,23293.0
2022-07-06 12:00:00,43.76,43.79,43.68,43.68,26857.0,41.1858,41.214,41.1105,41.1105,26857.0
2022-07-06 12:05:00,43.69,43.72,43.61,43.64,19648.0,41.1199,41.1481,41.0446,41.0728,19648.0
2022-07-06 12:10:00,43.64,43.75,43.62,43.74,12568.0,41.0728,41.1763,41.054,41.1669,12568.0
2022-07-06 12:15:00,43.74,43.76,43.65,43.7,13987.0,41.1669,41.1858,41.0822,41.1293,13987.0
2022-07-06 12:20:00,43.71,43.73,43.64,43.64,11143.0,41.1387,41.1575,41.0728,41.0728,11143.0
2022-07-06 12:25:00,43.65,43.7,43.64,43.69,10635.0,41.0822,41.1293,41.0728,41.1199,10635.0
2022-07-06 12:30:00,43.68,43.68,43.6,43.64,12945.0,41.1105,41.1105,41.0352,41.0728,12945.0
2022-07-06 12:35:00,43.65,43.72,43.61,43.63,19560.0,41.0822,41.1481,41.0446,41.0634,19560.0
2022-07-06 12:40:00,43.63,43.72,43.61,43.71,19354.0,41.0634,41.1481,41.0446,41.1387,19354.0
2022-07-06 12:45:00,43.7,43.73,43.67,43.67,11101.0,41.1293,41.1575,41.101,41.101,11101.0
2022-07-06 12:50:00,43.66,43.69,43.55,43.69,10467.0,41.0916,41.1199,40.9881,41.1199,10467.0
2022-07-06 12:55:00,43.69,43.74,43.66,43.73,8642.0,41.1199,41.1669,41.0916,41.1575,8642.0
2022-07-06 13:00:00,43.74,43.81,43.74,43.77,9857.0,41.1669,41.2328,41.1669,41.1952,9857.0
2022-07-06 13:05:00,43.78,43.89,43.78,43.88,13659.0,41.2046,41.3081,41.2046,41.2987,13659.0
2022-07-06 13:10:00,43.88,43.88,43.81,43.85,11769.0,41.2987,41.2987,41.2328,41.2705,11769.0
2022-07-06 13:15:00,43.85,43.86,43.78,43.82,13958.0,41.2705,41.2799,41.2046,41.2422,13958.0
2022-07-06 13:20:00,43.83,43.85,43.77,43.83,13868.0,41.2516,41.2705,41.1952,41.2516,13868.0
2022-07-06 13:25:00,43.82,43.82,43.73,43.8,24334.0,41.2422,41.2422,41.1575,41.2234,24334.0
2022-07-06 13:30:00,43.79,43.79,43.73,43.75,15967.0,41.214,41.214,41.1575,41.1763,15967.0
2022-07-06 13:35:00,43.74,43.78,43.72,43.75,42700.0,41.1669,41.2046,41.1481,41.1763,42700.0
2022-07-06 13:40:00,43.75,43.76,43.67,43.71,25964.0,41.1763,41.1858,41.101,41.1387,25964.0
2022-07-06 13:45:00,43.72,43.79,43.71,43.78,16789.0,41.1481,41.214,41.1387,41.2046,16789.0
2022-07-06 13:50:00,43.79,43.79,43.75,43.78,9382.0,41.214,41.214,41.1763,41.2046,9382.0
2022-07-06 13:55:00,43.77,43.84,43.76,43.82,19480.0,41.1952,41.261,41.1858,41.2422,19480.0
2022-07-06 14:00:00,43.81,43.87,43.68,43.78,89141.0,41.2328,41.2893,41.1105,41.2046,89141.0
2022-07-06 14:05:00,43.81,44.1,43.81,43.9,109667.0,41.2328,41.5058,41.2328,41.3175,109667.0
2022-07-06 14:10:00,43.89,43.9,43.71,43.9,56914.0,41.3081,41.3175,41.1387,41.3175,56914.0
2022-07-06 14:15:00,43.89,43.89,43.67,43.72,44912.0,41.3081,41.3081,41.101,41.1481,44912.0
2022-07-06 14:20:00,43.72,43.91,43.71,43.9,60057.0,41.1481,41.3269,41.1387,41.3175,60057.0
2022-07-06 14:25:00,43.9,44.09,43.82,44.08,107961.0,41.3175,41.4963,41.2422,41.4869,107961.0
2022-07-06 14:30:00,44.1,44.19,44.06,44.09,41370.0,41.5058,41.5905,41.4681,41.4963,41370.0
2022-07-06 14:35:00,44.09,44.13,43.96,44.04,30767.0,41.4963,41.534,41.374,41.4493,30767.0
2022-07-06 14:40:00,44.04,44.18,44.03,44.14,34714.0,41.4493,41.581,41.4399,41.5434,34714.0
2022-07-06 14:45:00,44.13,44.2,44.09,44.11,34899.0,41.534,41.5999,41.4963,41.5152,34899.0
2022-07-06 14:50:00,44.09,44.12,44.0,44.11,74896.0,41.4963,41.5246,41.4116,41.5152,74896.0
2022-07-06 14:55:00,44.1,44.11,44.04,44.09,35684.0,41.5058,41.5152,41.4493,41.4963,35684.0
2022-07-06 15:00:00,44.1,44.1,44.0,44.08,36845.0,41.5058,41.5058,41.4116,41.4869,36845.0
2022-07-06 15:05:00,44.07,44.12,44.04,44.11,48798.0,41.4775,41.5246,41.4493,41.5152,48798.0
2022-07-06 15:10:00,44.1,44.2,44.09,44.16,41929.0,41.5058,41.5999,41.4963,41.5622,41929.0
2022-07-06 15:15:00,44.16,44.18,44.09,44.18,45820.0,41.5622,41.581,41.4963,41.581,45820.0
2022-07-06 15:20:00,44.18,44.23,44.17,44.21,67700.0,41.581,41.6281,41.5716,41.6093,67700.0
2022-07-06 15:25:00,44.21,44.21,44.1,44.13,58255.0,41.6093,41.6093,41.5058,41.534,58255.0
2022-07-06 15:30:00,44.12,44.12,44.05,44.08,95045.0,41.5246,41.5246,41.4587,41.4869,95045.0
2022-07-06 15:35:00,44.08,44.12,43.97,43.98,81289.0,41.4869,41.5246,41.3834,41.3928,81289.0
2022-07-06 15:40:00,43.98,44.02,43.88,43.92,87134.0,41.3928,41.4305,41.2987,41.3363,87134.0
2022-07-06 15:45:00,43.91,43.94,43.87,43.93,80808.0,41.3269,41.3552,41.2893,41.3458,80808.0
2022-07-06 15:50:00,43.93,43.96,43.62,43.64,312495.0,41.3458,41.374,41.054,41.0728,312495.0
2022-07-06 15:55:00,43.64,43.73,43.59,43.73,435321.0,41.0728,41.1575,41.0258,41.1575,435321.0
2022-07-07 09:30:00,43.72,43.78,43.29,43.57,163441.0,41.1481,41.2046,40.7434,41.0069,163441.0
2022-07-07 09:35:00,43.58,44.07,43.56,43.73,104623.0,41.0163,41.4775,40.9975,41.1575,104623.0
2022-07-07 09:40:00,43.74,43.93,43.6,43.9,56240.0,41.1669,41.3458,41.0352,41.3175,56240.0
2022-07-07 09:45:00,43.92,43.92,43.7,43.8,48282.0,41.3363,41.3363,41.1293,41.2234,48282.0
2022-07-07 09:50:00,43.81,43.87,43.68,43.86,36257.0,41.2328,41.2893,41.1105,41.2799,36257.0
2022-07-07 09:55:00,43.86,43.89,43.69,43.69,34608.0,41.2799,41.3081,41.1199,41.1199,34608.0
2022-07-07 10:00:00,43.7,43.7,43.42,43.5,99181.0,41.1293,41.1293,40.8658,40.941,99181.0
2022-07-07 10:05:00,43.49,43.52,43.41,43.47,67179.0,40.9316,40.9599,40.8563,40.9128,67179.0
2022-07-07 10:10:00,43.47,43.62,43.46,43.57,96184.0,40.9128,41.054,40.9034,41.0069,96184.0
2022-07-07 10:15:00,43.57,43.67,43.41,43.41,39882.0,41.0069,41.101,40.8563,40.8563,39882.0
2022-07-07 10:20:00,43.41,43.41,43.19,43.28,41182.0,40.8563,40.8563,40.6493,40.734,41182.0
2022-07-07 10:25:00,43.27,43.32,43.19,43.3,40993.0,40.7246,40.7716,40.6493,40.7528,40993.0
2022-07-07 10:30:00,43.3,43.46,43.25,43.37,45265.0,40.7528,40.9034,40.7058,40.8187,45265.0
2022-07-07 10:35:00,43.35,43.44,43.27,43.44,31872.0,40.7999,40.8846,40.7246,40.8846,31872.0
2022-07-07 10:40:00,43.45,43.46,43.33,43.41,31188.0,40.894,40.9034,40.7811,40.8563,31188.0
2022-07-07 10:45:00,43.39,43.45,43.31,43.43,47196.0,40.8375,40.894,40.7622,40.8752,47196.0
2022-07-07 10:50:00,43.42,43.55,43.37,43.51,27625.0,40.8658,40.9881,40.8187,40.9505,27625.0
2022-07-07 10:55:00,43.5,43.52,43.45,43.48,23099.0,40.941,40.9599,40.894,40.9222,23099.0
2022-07-07 11:00:00,43.48,43.62,43.44,43.58,29181.0,40.9222,41.054,40.8846,41.0163,29181.0
2022-07-07 11:05:00,43.58,43.68,43.57,43.63,48478.0,41.0163,41.1105,41.0069,41.0634,48478.0
2022-07-07 11:10:00,43.63,43.65,43.56,43.58,22686.0,41.0634,41.0822,40.9975,41.0163,22686.0
2022-07-07 11:15:00,43.58,43.65,43.56,43.59,34077.0,41.0163,41.0822,40.9975,41.0258,34077.0
2022-07-07 11:20:00,43.58,43.62,43.49,43.51,30225.0,41.0163,41.054,40.9316,40.9505,30225.0
2022-07-07 11:25:00,43.52,43.55,43.39,43.43,44374.0,40.9599,40.9881,40.8375,40.8752,44374.0
2022-07-07 11:30:00,43.43,43.49,43.34,43.38,30868.0,40.8752,40.9316,40.7905,40.8281,30868.0
2022-07-07 11:35:00,43.38,43.48,43.35,43.43,57734.0,40.8281,40.9222,40.7999,40.8752,57734.0
2022-07-07 11:40:00,43.43,43.49,43.4,43.46,24775.0,40.8752,40.9316,40.8469,40.9034,24775.0
2022-07-07 11:45:00,43.46,43.53,43.43,43.47,26617.0,40.9034,40.9693,40.8752,40.9128,26617.0
2022-07-07 11:50:00,43.48,43.5,43.39,43.43,25369.0,40.9222,40.941,40.8375,40.8752,25369.0
2022-07-07 11:55:00,43.43,43.59,43.42,43.58,29754.0,40.8752,41.0258,40.8658,41.0163,29754.0
2022-07-07 12:00:00,43.58,43.65,43.55,43.65,21072.0,41.0163,41.0822,40.9881,41.0822,21072.0
2022-07-07 12:05:00,43.64,43.65,43.56,43.62,19703.0,41.0728,41.0822,40.9975,41.054,19703.0
2022-07-07 12:10:00,43.61,43.62,43.54,43.55,19011.0,41.0446,41.054,40.9787,40.9881,19011.0
2022-07-07 12:15:00,43.55,43.57,43.5,43.57,21954.0,40.9881,41.0069,40.941,41.0069,21954.0
2022-07-07 12:20:00,43.56,43.58,43.48,43.52,22257.0,40.9975,41.0163,40.9222,40.9599,22257.0
2022-07-07 12:25:00,43.52,43.54,43.48,43.5,25379.0,40.9599,40.9787,40.9222,40.941,25379.0
2022-07-07 12:30:00,43.5,43.6,43.5,43.6,20223.0,40.941,41.0352,40.941,41.0352,20223.0
2022-07-07 12:35:00,43.6,43.63,43.53,43.58,34280.0,41.0352,41.0634,40.9693,41.0163,34280.0
2022-07-07 12:40:00,43.57,43.61,43.53,43.55,38128.0,41.0069,41.0446,40.9693,40.9881,38128.0
2022-07-07 12:45:00,43.55,43.63,43.53,43.54,49196.0,40.9881,41.0634,40.9693,40.9787,49196.0
2022-07-07 12:50:00,43.54,43.64,43.52,43.58,32846.0,40.9787,41.0728,40.9599,41.0163,32846.0
2022-07-07 12:55:00,43.54,43.55,43.45,43.46,54929.0,40.9787,40.9881,40.894,40.9034,54929.0
2022-07-07 13:00:00,43.46,43.56,43.46,43.53,30951.0,40.9034,40.9975,40.9034,40.9693,30951.0
2022-07-07 13:05:00,43.54,43.62,43.52,43.6,19307.0,40.9787,41.054,40.9599,41.0352,19307.0
2022-07-07 13:10:00,43.61,43.61,43.48,43.51,34250.0,41.0446,41.0446,40.9222,40.9505,34250.0
2022-07-07 13:15:00,43.52,43.52,43.37,43.42,32552.0,40.9599,40.9599,40.8187,40.8658,32552.0
2022-07-07 13:20:00,43.42,43.48,43.41,43.45,45835.0,40.8658,40.9222,40.8563,40.894,45835.0
2022-07-07 13:25:00,43.45,43.52,43.44,43.48,39118.0,40.894,40.9599,40.8846,40.9222,39118.0
2022-07-07 13:30:00,43.48,43.51,43.46,43.48,36959.0,40.9222,40.9505,40.9034,40.9222,36959.0
2022-07-07 13:35:00,43.48,43.5,43.37,43.44,55983.0,40.9222,40.941,40.8187,40.8846,55983.0
2022-07-07 13:40:00,43.44,43.55,43.41,43.52,37077.0,40.8846,40.9881,40.8563,40.9599,37077.0
2022-07-07 13:45:00,43.52,43.61,43.52,43.53,33495.0,40.9599,41.0446,40.9599,40.9693,33495.0
2022-07-07 13:50:00,43.53,43.55,43.47,43.55,32002.0,40.9693,40.9881,40.9128,40.9881,32002.0
2022-07-07 13:55:00,43.55,43.59,43.53,43.58,44138.0,40.9881,41.0258,40.9693,41.0163,44138.0
2022-07-07 14:00:00,43.58,43.63,43.53,43.54,57058.0,41.0163,41.0634,40.9693,40.9787,57058.0
2022-07-07 14:05:00,43.54,43.73,43.53,43.71,495414.0,40.9787,41.1575,40.9693,41.1387,495414.0
2022-07-07 14:10:00,43.71,43.77,43.68,43.76,32460.0,41.1387,41.1952,41.1105,41.1858,32460.0
2022-07-07 14:15:00,43.77,43.78,43.7,43.76,30188.0,41.1952,41.2046,41.1293,41.1858,30188.0
2022-07-07 14:20:00,43.75,43.8,43.74,43.79,23614.0,41.1763,41.2234,41.1669,41.214,23614.0
2022-07-07 14:25:00,43.79,43.81,43.77,43.8,18065.0,41.214,41.2328,41.1952,41.2234,18065.0
2022-07-07 14:30:00,43.8,43.84,43.74,43.75,27624.0,41.2234,41.261,41.1669,41.1763,27624.0
2022-07-07 14:35:00,43.75,43.82,43.71,43.8,22001.0,41.1763,41.2422,41.1387,41.2234,22001.0
2022-07-07 14:40:00,43.8,43.81,43.69,43.71,22405.0,41.2234,41.2328,41.1199,41.1387,22405.0
2022-07-07 14:45:00,43.71,43.75,43.7,43.75,13001.0,41.1387,41.1763,41.1293,41.1763,13001.0
2022-07-07 14:50:00,43.73,43.76,43.7,43.73,18615.0,41.1575,41.1858,41.1293,41.1575,18615.0
2022-07-07 14:55:00,43.72,43.78,43.72,43.77,27671.0,41.1481,41.2046,41.1481,41.1952,27671.0
2022-07-07 15:00:00,43.77,43.79,43.73,43.74,40711.0,41.1952,41.214,41.1575,41.1669,40711.0
2022-07-07 15:05:00,43.75,43.8,43.74,43.76,36742.0,41.1763,41.2234,41.1669,41.1858,36742.0
2022-07-07 15:10:00,43.76,43.77,43.73,43.75,29437.0,41.1858,41.1952,41.1575,41.1763,29437.0
2022-07-07 15:15:00,43.75,43.85,43.74,43.85,41016.0,41.1763,41.2705,41.1669,41.2705,41016.0
2022-07-07 15:20:00,43.84,43.86,43.8,43.81,41610.0,41.261,41.2799,41.2234,41.2328,41610.0
2022-07-07 15:25:00,43.8,43.87,43.78,43.83,53335.0,41.2234,41.2893,41.2046,41.2516,53335.0
2022-07-07 15:30:00,43.83,43.88,43.76,43.8,135831.0,41.2516,41.2987,41.1858,41.2234,135831.0
2022-07-07 15:35:00,43.8,43.9,43.79,43.88,167846.0,41.2234,41.3175,41.214,41.2987,167846.0
2022-07-07 15:40:00,43.87,43.89,43.76,43.77,98623.0,41.2893,41.3081,41.1858,41.1952,98623.0
2022-07-07 15:45:00,43.77,43.87,43.77,43.85,67486.0,41.1952,41.2893,41.1952,41.2705,67486.0
2022-07-07 15:50:00,43.85,43.87,43.71,43.75,132032.0,41.2705,41.2893,41.1387,41.1763,132032.0
2022-07-07 15:55:00,43.75,43.83,43.73,43.81,373427.0,41.1763,41.2516,41.1575,41.2328,373427.0
2022-07-08 09:30:00,43.47,43.48,43.05,43.2,99081.0,40.9128,40.9222,40.5175,40.6587,99081.0
2022-07-08 09:35:00,43.17,43.43,43.16,43.42,36334.0,40.6305,40.8752,40.6211,40.8658,36334.0
2022-07-08 09:40:00,43.43,43.5,43.21,43.42,42165.0,40.8752,40.941,40.6681,40.8658,42165.0
2022-07-08 09:45:00,43.41,43.51,43.03,43.03,18321.0,40.8563,40.9505,40.4987,40.4987,18321.0
2022-07-08 09:50:00,43.03,43.07,42.8,42.84,30219.0,40.4987,40.5363,40.2822,40.3199,30219.0
2022-07-08 09:55:00,42.82,42.91,42.75,42.86,21107.0,40.3011,40.3858,40.2352,40.3387,21107.0
2022-07-08 10:00:00,42.81,42.97,42.79,42.97,18563.0,40.2916,40.4422,40.2728,40.4422,18563.0
2022-07-08 10:05:00,42.98,42.99,42.84,42.96,24228.0,40.4516,40.4611,40.3199,40.4328,24228.0
2022-07-08 10:10:00,42.95,43.18,42.92,43.12,18462.0,40.4234,40.6399,40.3952,40.5834,18462.0
2022-07-08 10:15:00,43.14,43.23,43.1,43.1,23347.0,40.6022,40.6869,40.5646,40.5646,23347.0
2022-07-08 10:20:00,43.1,43.13,43.03,43.12,13253.0,40.5646,40.5928,40.4987,40.5834,13253.0
2022-07-08 10:25:00,43.13,43.4,43.13,43.37,22554.0,40.5928,40.8469,40.5928,40.8187,22554.0
2022-07-08 10:30:00,43.37,43.54,43.37,43.52,33003.0,40.8187,40.9787,40.8187,40.9599,33003.0
2022-07-08 10:35:00,43.54,43.55,43.47,43.54,27166.0,40.9787,40.9881,40.9128,40.9787,27166.0
2022-07-08 10:40:00,43.54,43.65,43.48,43.61,22112.0,40.9787,41.0822,40.9222,41.0446,22112.0
2022-07-08 10:45:00,43.62,43.65,43.57,43.59,17062.0,41.054,41.0822,41.0069,41.0258,17062.0
2022-07-08 10:50:00,43.59,43.59,43.48,43.48,22854.0,41.0258,41.0258,40.9222,40.9222,22854.0
2022-07-08 10:55:00,43.52,43.64,43.52,43.6,19007.0,40.9599,41.0728,40.9599,41.0352,19007.0
2022-07-08 11:00:00,43.61,43.71,43.6,43.69,17951.0,41.0446,41.1387,41.0352,41.1199,17951.0
2022-07-08 11:05:00,43.68,43.8,43.64,43.8,12121.0,41.1105,41.2234,41.0728,41.2234,12121.0
2022-07-08 11:10:00,43.81,43.83,43.65,43.69,21461.0,41.2328,41.2516,41.0822,41.1199,21461.0
2022-07-08 11:15:00,43.71,43.73,43.64,43.68,10376.0,41.1387,41.1575,41.0728,41.1105,10376.0
2022-07-08 11:20:00,43.7,43.76,43.7,43.73,11347.0,41.1293,41.1858,41.1293,41.1575,11347.0
2022-07-08 11:25:00,43.73,43.76,43.72,43.75,27232.0,41.1575,41.1858,41.1481,41.1763,27232.0
2022-07-08 11:30:00,43.74,43.75,43.69,43.73,11321.0,41.1669,41.1763,41.1199,41.1575,11321.0
2022-07-08 11:35:00,43.73,43.73,43.65,43.7,18851.0,41.1575,41.1575,41.0822,41.1293,18851.0
2022-07-08 11:40:00,43.72,43.72,43.63,43.66,16763.0,41.1481,41.1481,41.0634,41.0916,16763.0
2022-07-08 11:45:00,43.66,43.67,43.48,43.49,23870.0,41.0916,41.101,40.9222,40.9316,23870.0
2022-07-08 11:50:00,43.49,43.55,43.42,43.5,55017.0,40.9316,40.9881,40.8658,40.941,55017.0
2022-07-08 11:55:00,43.51,43.55,43.5,43.54,26107.0,40.9505,40.9881,40.941,40.9787,26107.0
2022-07-08 12:00:00,43.55,43.57,43.51,43.52,7924.0,40.9881,41.0069,40.9505,40.9599,7924.0
2022-07-08 12:05:00,43.52,43.52,43.38,43.4,15175.0,40.9599,40.9599,40.8281,40.8469,15175.0
2022-07-08 12:10:00,43.4,43.46,43.37,43.38,9078.0,40.8469,40.9034,40.8187,40.8281,9078.0
2022-07-08 12:15:00,43.37,43.41,43.36,43.41,10641.0,40.8187,40.8563,40.8093,40.8563,10641.0
2022-07-08 12:20:00,43.41,43.43,43.32,43.32,18610.0,40.8563,40.8752,40.7716,40.7716,18610.0
2022-07-08 12:25:00,43.32,43.33,43.21,43.22,12943.0,40.7716,40.7811,40.6681,40.6775,12943.0
2022-07-08 12:30:00,43.21,43.25,43.18,43.22,24808.0,40.6681,40.7058,40.6399,40.6775,24808.0
2022-07-08 12:35:00,43.22,43.27,43.15,43.15,11601.0,40.6775,40.7246,40.6116,40.6116,11601.0
2022-07-08 12:40:00,43.13,43.18,43.13,43.16,12066.0,40.5928,40.6399,40.5928,40.6211,12066.0
2022-07-08 12:45:00,43.16,43.16,43.07,43.13,17273.0,40.6211,40.6211,40.5363,40.5928,17273.0
2022-07-08 12:50:00,43.13,43.14,43.06,43.11,8827.0,40.5928,40.6022,40.5269,40.574,8827.0
2022-07-08 12:55:00,43.11,43.14,43.1,43.11,11189.0,40.574,40.6022,40.5646,40.574,11189.0
2022-07-08 13:00:00,43.1,43.15,43.02,43.05,15948.0,40.5646,40.6116,40.4893,40.5175,15948.0
2022-07-08 13:05:00,43.06,43.15,43.06,43.14,15571.0,40.5269,40.6116,40.5269,40.6022,15571.0
2022-07-08 13:10:00,43.14,43.19,43.13,43.17,16921.0,40.6022,40.6493,40.5928,40.6305,16921.0
2022-07-08 13:15:00,43.16,43.18,43.12,43.16,44165.0,40.6211,40.6399,40.5834,40.6211,44165.0
2022-07-08 13:20:00,43.15,43.19,43.12,43.19,16087.0,40.6116,40.6493,40.5834,40.6493,16087.0
2022-07-08 13:25:00,43.19,43.32,43.14,43.3,47950.0,40.6493,40.7716,40.6022,40.7528,47950.0
2022-07-08 13:30:00,43.3,43.33,43.27,43.3,36030.0,40.7528,40.7811,40.7246,40.7528,36030.0
2022-07-08 13:35:00,43.3,43.34,43.24,43.25,47703.0,40.7528,40.7905,40.6963,40.7058,47703.0
2022-07-08 13:40:00,43.25,43.28,43.23,43.25,17771.0,40.7058,40.734,40.6869,40.7058,17771.0
2022-07-08 13:45:00,43.25,43.27,43.21,43.25,32782.0,40.7058,40.7246,40.6681,40.7058,32782.0
2022-07-08 13:50:00,43.26,43.28,43.22,43.27,37429.0,40.7152,40.734,40.6775,40.7246,37429.0
2022-07-08 13:55:00,43.27,43.28,43.19,43.2,22743.0,40.7246,40.734,40.6493,40.6587,22743.0
2022-07-08 14:00:00,43.2,43.26,43.19,43.24,14544.0,40.6587,40.7152,40.6493,40.6963,14544.0
2022-07-08 14:05:00,43.24,43.32,43.23,43.3,31379.0,40.6963,40.7716,40.6869,40.7528,31379.0
2022-07-08 14:10:00,43.29,43.29,43.21,43.22,12613.0,40.7434,40.7434,40.6681,40.6775,12613.0
2022-07-08 14:15:00,43.22,43.26,43.21,43.25,23303.0,40.6775,40.7152,40.6681,40.7058,23303.0
2022-07-08 14:20:00,43.25,43.27,43.23,43.23,43704.0,40.7058,40.7246,40.6869,40.6869,43704.0
2022-07-08 14:25:00,43.23,43.28,43.2,43.26,33230.0,40.6869,40.734,40.6587,40.7152,33230.0
2022-07-08 14:30:00,43.26,43.35,43.24,43.34,23353.0,40.7152,40.7999,40.6963,40.7905,23353.0
2022-07-08 14:35:00,43.36,43.42,43.33,43.39,31006.0,40.8093,40.8658,40.7811,40.8375,31006.0
2022-07-08 14:40:00,43.39,43.42,43.37,43.42,18451.0,40.8375,40.8658,40.8187,40.8658,18451.0
2022-07-08 14:45:00,43.43,43.43,43.36,43.37,12637.0,40.8752,40.8752,40.8093,40.8187,12637.0
2022-07-08 14:50:00,43.38,43.41,43.27,43.27,60888.0,40.8281,40.8563,40.7246,40.7246,60888.0
2022-07-08 14:55:00,43.26,43.38,43.25,43.38,15123.0,40.7152,40.8281,40.7058,40.8281,15123.0
2022-07-08 15:00:00,43.38,43.41,43.35,43.4,15605.0,40.8281,40.8563,40.7999,40.8469,15605.0
2022-07-08 15:05:00,43.4,43.4,43.29,43.31,22296.0,40.8469,40.8469,40.7434,40.7622,22296.0
2022-07-08 15:10:00,43.3,43.38,43.29,43.37,25910.0,40.7528,40.8281,40.7434,40.8187,25910.0
2022-07-08 15:15:00,43.37,43.37,43.33,43.34,23259.0,40.8187,40.8187,40.7811,40.7905,23259.0
2022-07-08 15:20:00,43.35,43.35,43.28,43.29,27554.0,40.7999,40.7999,40.734,40.7434,27554.0
2022-07-08 15:25:00,43.28,43.33,43.25,43.32,31236.0,40.734,40.7811,40.7058,40.7716,31236.0
2022-07-08 15:30:00,43.32,43.33,43.24,43.25,33207.0,40.7716,40.7811,40.6963,40.7058,33207.0
2022-07-08 15:35:00,43.26,43.27,43.18,43.23,33699.0,40.7152,40.7246,40.6399,40.6869,33699.0
2022-07-08 15:40:00,43.23,43.28,43.22,43.24,77343.0,40.6869,40.734,40.6775,40.6963,77343.0
2022-07-08 15:45:00,43.24,43.26,43.17,43.18,49464.0,40.6963,40.7152,40.6305,40.6399,49464.0
2022-07-08 15:50:00,43.18,43.22,43.12,43.15,179521.0,40.6399,40.6775,40.5834,40.6116,179521.0
2022-07-08 15:55:00,43.14,43.22,43.11,43.14,259653.0,40.6022,40.6775,40.574,40.6022,259653.0
2022-07-11 09:30:00,43.02,43.16,42.65,42.99,196350.0,40.4893,40.6211,40.1411,40.4611,196350.0
2022-07-11 09:35:00,42.95,43.0,42.68,42.68,161217.0,40.4234,40.4705,40.1693,40.1693,161217.0
2022-07-11 09:40:00,42.68,42.76,42.57,42.58,67535.0,40.1693,40.2446,40.0658,40.0752,67535.0
2022-07-11 09:45:00,42.54,42.69,42.46,42.46,94736.0,40.0375,40.1787,39.9622,39.9622,94736.0
2022-07-11 09:50:00,42.5,42.53,42.39,42.5,68271.0,39.9999,40.0281,39.8963,39.9999,68271.0
2022-07-11 09:55:00,42.5,42.68,42.5,42.59,56046.0,39.9999,40.1693,39.9999,40.0846,56046.0
2022-07-11 10:00:00,42.57,42.6,42.41,42.51,128682.0,40.0658,40.094,39.9152,40.0093,128682.0
2022-07-11 10:05:00,42.52,42.67,42.47,42.67,55447.0,40.0187,40.1599,39.9716,40.1599,55447.0
2022-07-11 10:10:00,42.67,42.87,42.63,42.79,30188.0,40.1599,40.3481,40.1222,40.2728,30188.0
2022-07-11 10:15:00,42.77,42.87,42.75,42.8,26193.0,40.254,40.3481,40.2352,40.2822,26193.0
2022-07-11 10:20:00,42.8,42.82,42.66,42.72,36132.0,40.2822,40.3011,40.1505,40.2069,36132.0
2022-07-11 10:25:00,42.72,42.84,42.72,42.77,26977.0,40.2069,40.3199,40.2069,40.254,26977.0
2022-07-11 10:30:00,42.76,42.87,42.75,42.8,52772.0,40.2446,40.3481,40.2352,40.2822,52772.0
2022-07-11 10:35:00,42.8,42.94,42.74,42.87,46063.0,40.2822,40.414,40.2258,40.3481,46063.0
2022-07-11 10:40:00,42.86,42.88,42.78,42.78,36033.0,40.3387,40.3575,40.2634,40.2634,36033.0
2022-07-11 10:45:00,42.79,42.85,42.7,42.71,32919.0,40.2728,40.3293,40.1881,40.1975,32919.0
2022-07-11 10:50:00,42.72,42.76,42.7,42.75,32291.0,40.2069,40.2446,40.1881,40.2352,32291.0
2022-07-11 10:55:00,42.76,42.76,42.62,42.62,23198.0,40.2446,40.2446,40.1128,40.1128,23198.0
2022-07-11 11:00:00,42.61,42.7,42.57,42.64,74649.0,40.1034,40.1881,40.0658,40.1316,74649.0
2022-07-11 11:05:00,42.64,42.76,42.64,42.74,28215.0,40.1316,40.2446,40.1316,40.2258,28215.0
2022-07-11 11:10:00,42.74,42.78,42.7,42.72,27499.0,40.2258,40.2634,40.1881,40.2069,27499.0
2022-07-11 11:15:00,42.73,42.76,42.65,42.71,31290.0,40.2163,40.2446,40.1411,40.1975,31290.0
2022-07-11 11:20:00,42.72,42.75,42.64,42.65,27204.0,40.2069,40.2352,40.1316,40.1411,27204.0
2022-07-11 11:25:00,42.65,42.73,42.64,42.7,41612.0,40.1411,40.2163,40.1316,40.1881,41612.0
2022-07-11 11:30:00,42.7,42.77,42.69,42.7,38676.0,40.1881,40.254,40.1787,40.1881,38676.0
2022-07-11 11:35:00,42.7,42.76,42.66,42.7,49472.0,40.1881,40.2446,40.1505,40.1881,49472.0
2022-07-11 11:40:00,42.71,42.74,42.58,42.63,72524.0,40.1975,40.2258,40.0752,40.1222,72524.0
2022-07-11 11:45:00,42.63,42.68,42.62,42.66,29768.0,40.1222,40.1693,40.1128,40.1505,29768.0
2022-07-11 11:50:00,42.66,42.7,42.63,42.68,28041.0,40.1505,40.1881,40.1222,40.1693,28041.0
2022-07-11 11:55:00,42.69,42.72,42.65,42.66,19479.0,40.1787,40.2069,40.1411,40.1505,19479.0
2022-07-11 12:00:00,42.66,42.69,42.6,42.67,20400.0,40.1505,40.1787,40.094,40.1599,20400.0
2022-07-11 12:05:00,42.68,42.73,42.66,42.7,11261.0,40.1693,40.2163,40.1505,40.1881,11261.0
2022-07-11 12:10:00,42.69,42.73,42.65,42.66,10453.0,40.1787,40.2163,40.1411,40.1505,10453.0
2022-07-11 12:15:00,42.68,42.74,42.67,42.69,10348.0,40.1693,40.2258,40.1599,40.1787,10348.0
2022-07-11 12:20:00,42.68,42.74,42.67,42.72,26957.0,40.1693,40.2258,40.1599,40.2069,26957.0
2022-07-11 12:25:00,42.72,42.72,42.67,42.71,8736.0,40.2069,40.2069,40.1599,40.1975,8736.0
2022-07-11 12:30:00,42.7,42.7,42.65,42.65,19427.0,40.1881,40.1881,40.1411,40.1411,19427.0
2022-07-11 12:35:00,42.66,42.72,42.65,42.72,25241.0,40.1505,40.2069,40.1411,40.2069,25241.0
2022-07-11 12:40:00,42.72,42.72,42.66,42.69,20890.0,40.2069,40.2069,40.1505,40.1787,20890.0
2022-07-11 12:45:00,42.7,42.71,42.64,42.65,31623.0,40.1881,40.1975,40.1316,40.1411,31623.0
2022-07-11 12:50:00,42.65,42.65,42.6,42.61,43848.0,40.1411,40.1411,40.094,40.1034,43848.0
2022-07-11 12:55:00,42.62,42.77,42.61,42.73,22326.0,40.1128,40.254,40.1034,40.2163,22326.0
2022-07-11 13:00:00,42.74,42.8,42.69,42.77,13599.0,40.2258,40.2822,40.1787,40.254,13599.0
2022-07-11 13:05:00,42.77,42.85,42.72,42.84,11376.0,40.254,40.3293,40.2069,40.3199,11376.0
2022-07-11 13:10:00,42.84,42.84,42.78,42.79,18259.0,40.3199,40.3199,40.2634,40.2728,18259.0
2022-07-11 13:15:00,42.8,42.8,42.75,42.77,17686.0,40.2822,40.2822,40.2352,40.254,17686.0
2022-07-11 13:20:00,42.77,42.78,42.73,42.75,13044.0,40.254,40.2634,40.2163,40.2352,13044.0
2022-07-11 13:25:00,42.75,42.82,42.73,42.8,14786.0,40.2352,40.3011,40.2163,40.2822,14786.0
2022-07-11 13:30:00,42.8,42.89,42.8,42.84,12658.0,40.2822,40.3669,40.2822,40.3199,12658.0
2022-07-11 13:35:00,42.84,42.87,42.82,42.84,21641.0,40.3199,40.3481,40.3011,40.3199,21641.0
2022-07-11 13:40:00,42.84,42.86,42.79,42.8,35375.0,40.3199,40.3387,40.2728,40.2822,35375.0
2022-07-11 13:45:00,42.8,42.87,42.78,42.86,26433.0,40.2822,40.3481,40.2634,40.3387,26433.0
2022-07-11 13:50:00,42.87,42.94,42.85,42.92,15695.0,40.3481,40.414,40.3293,40.3952,15695.0
2022-07-11 13:55:00,42.91,42.94,42.89,42.91,29812.0,40.3858,40.414,40.3669,40.3858,29812.0
2022-07-11 14:00:00,42.91,42.93,42.81,42.83,19977.0,40.3858,40.4046,40.2916,40.3105,19977.0
2022-07-11 14:05:00,42.83,42.86,42.8,42.8,19495.0,40.3105,40.3387,40.2822,40.2822,19495.0
2022-07-11 14:10:00,42.8,42.86,42.78,42.84,43956.0,40.2822,40.3387,40.2634,40.3199,43956.0
2022-07-11 14:15:00,42.84,42.86,42.79,42.85,41956.0,40.3199,40.3387,40.2728,40.3293,41956.0
2022-07-11 14:20:00,42.86,42.9,42.84,42.86,46018.0,40.3387,40.3763,40.3199,40.3387,46018.0
2022-07-11 14:25:00,42.86,42.9,42.8,42.85,52003.0,40.3387,40.3763,40.2822,40.3293,52003.0
2022-07-11 14:30:00,42.85,42.86,42.74,42.77,99305.0,40.3293,40.3387,40.2258,40.254,99305.0
2022-07-11 14:35:00,42.77,42.79,42.74,42.77,16605.0,40.254,40.2728,40.2258,40.254,16605.0
2022-07-11 14:40:00,42.77,42.9,42.77,42.87,55398.0,40.254,40.3763,40.254,40.3481,55398.0
2022-07-11 14:45:00,42.88,42.9,42.8,42.83,51267.0,40.3575,40.3763,40.2822,40.3105,51267.0
2022-07-11 14:50:00,42.83,42.85,42.73,42.77,64250.0,40.3105,40.3293,40.2163,40.254,64250.0
2022-07-11 14:55:00,42.76,42.79,42.7,42.71,20600.0,40.2446,40.2728,40.1881,40.1975,20600.0
2022-07-11 15:00:00,42.71,42.8,42.66,42.66,81922.0,40.1975,40.2822,40.1505,40.1505,81922.0
2022-07-11 15:05:00,42.65,42.73,42.64,42.7,30078.0,40.1411,40.2163,40.1316,40.1881,30078.0
2022-07-11 15:10:00,42.69,42.75,42.67,42.71,57467.0,40.1787,40.2352,40.1599,40.1975,57467.0
2022-07-11 15:15:00,42.7,42.75,42.68,42.71,55616.0,40.1881,40.2352,40.1693,40.1975,55616.0
2022-07-11 15:20:00,42.71,42.73,42.69,42.7,38594.0,40.1975,40.2163,40.1787,40.1881,38594.0
2022-07-11 15:25:00,42.7,42.78,42.64,42.71,167835.0,40.1881,40.2634,40.1316,40.1975,167835.0
2022-07-11 15:30:00,42.71,42.77,42.69,42.77,77801.0,40.1975,40.254,40.1787,40.254,77801.0
2022-07-11 15:35:00,42.77,42.77,42.7,42.75,122553.0,40.254,40.254,40.1881,40.2352,122553.0
2022-07-11 15:40:00,42.76,42.81,42.75,42.76,75878.0,40.2446,40.2916,40.2352,40.2446,75878.0
2022-07-11 15:45:00,42.76,42.83,42.74,42.8,187582.0,40.2446,40.3105,40.2258,40.2822,187582.0
2022-07-11 15:50:00,42.8,42.8,42.69,42.73,229088.0,40.2822,40.2822,40.1787,40.2163,229088.0
2022-07-11 15:55:00,42.73,42.86,42.73,42.84,469381.0,40.2163,40.3387,40.2163,40.3199,469381.0
2022-07-12 09:30:00,42.99,43.59,42.99,43.32,112959.0,40.4611,41.0258,40.4611,40.7716,112959.0
2022-07-12 09:35:00,43.32,43.92,43.3,43.79,88074.0,40.7716,41.3363,40.7528,41.214,88074.0
2022-07-12 09:40:00,43.76,43.95,43.73,43.83,47367.0,41.1858,41.3646,41.1575,41.2516,47367.0
2022-07-12 09:45:00,43.84,43.89,43.67,43.68,71997.0,41.261,41.3081,41.101,41.1105,71997.0
2022-07-12 09:50:00,43.66,43.86,43.66,43.83,58974.0,41.0916,41.2799,41.0916,41.2516,58974.0
2022-07-12 09:55:00,43.83,43.83,43.57,43.58,50197.0,41.2516,41.2516,41.0069,41.0163,50197.0
2022-07-12 10:00:00,43.54,43.55,43.11,43.16,65659.0,40.9787,40.9881,40.574,40.6211,65659.0
2022-07-12 10:05:00,43.18,43.24,42.99,43.01,51741.0,40.6399,40.6963,40.4611,40.4799,51741.0
2022-07-12 10:10:00,43.01,43.14,42.87,43.06,100074.0,40.4799,40.6022,40.3481,40.5269,100074.0
2022-07-12 10:15:00,43.08,43.25,43.03,43.25,32232.0,40.5458,40.7058,40.4987,40.7058,32232.0
2022-07-12 10:20:00,43.23,43.34,43.07,43.09,28522.0,40.6869,40.7905,40.5363,40.5552,28522.0
2022-07-12 10:25:00,43.08,43.16,43.03,43.12,35480.0,40.5458,40.6211,40.4987,40.5834,35480.0
2022-07-12 10:30:00,43.11,43.4,43.11,43.33,9499.0,40.574,40.8469,40.574,40.7811,9499.0
2022-07-12 10:35:00,43.32,43.32,43.12,43.12,14779.0,40.7716,40.7716,40.5834,40.5834,14779.0
2022-07-12 10:40:00,43.11,43.16,42.99,43.09,21593.0,40.574,40.6211,40.4611,40.5552,21593.0
2022-07-12 10:45:00,43.09,43.19,43.03,43.13,15740.0,40.5552,40.6493,40.4987,40.5928,15740.0
2022-07-12 10:50:00,43.12,43.17,43.05,43.16,18789.0,40.5834,40.6305,40.5175,40.6211,18789.0
2022-07-12 10:55:00,43.15,43.28,43.15,43.25,34268.0,40.6116,40.734,40.6116,40.7058,34268.0
2022-07-12 11:00:00,43.24,43.37,43.23,43.27,22554.0,40.6963,40.8187,40.6869,40.7246,22554.0
2022-07-12 11:05:00,43.27,43.39,43.22,43.38,16597.0,40.7246,40.8375,40.6775,40.8281,16597.0
2022-07-12 11:10:00,43.38,43.51,43.37,43.4,19240.0,40.8281,40.9505,40.8187,40.8469,19240.0
2022-07-12 11:15:00,43.39,43.4,43.28,43.4,18554.0,40.8375,40.8469,40.734,40.8469,18554.0
2022-07-12 11:20:00,43.4,43.56,43.39,43.52,29056.0,40.8469,40.9975,40.8375,40.9599,29056.0
2022-07-12 11:25:00,43.5,43.55,43.48,43.49,22204.0,40.941,40.9881,40.9222,40.9316,22204.0
2022-07-12 11:30:00,43.5,43.64,43.5,43.56,20495.0,40.941,41.0728,40.941,40.9975,20495.0
2022-07-12 11:35:00,43.57,43.59,43.5,43.55,17971.0,41.0069,41.0258,40.941,40.9881,17971.0
2022-07-12 11:40:00,43.54,43.56,43.41,43.46,13282.0,40.9787,40.9975,40.8563,40.9034,13282.0
2022-07-12 11:45:00,43.47,43.51,43.45,43.49,9658.0,40.9128,40.9505,40.894,40.9316,9658.0
2022-07-12 11:50:00,43.48,43.52,43.44,43.47,26410.0,40.9222,40.9599,40.8846,40.9128,26410.0
2022-07-12 11:55:00,43.46,43.52,43.44,43.52,18608.0,40.9034,40.9599,40.8846,40.9599,18608.0
2022-07-12 12:00:00,43.52,43.58,43.51,43.55,17392.0,40.9599,41.0163,40.9505,40.9881,17392.0
2022-07-12 12:05:00,43.56,43.63,43.49,43.5,26805.0,40.9975,41.0634,40.9316,40.941,26805.0
2022-07-12 12:10:00,43.49,43.62,43.49,43.61,14877.0,40.9316,41.054,40.9316,41.0446,14877.0
2022-07-12 12:15:00,43.6,43.65,43.57,43.62,17104.0,41.0352,41.0822,41.0069,41.054,17104.0
2022-07-12 12:20:00,43.63,43.67,43.58,43.62,21014.0,41.0634,41.101,41.0163,41.054,21014.0
2022-07-12 12:25:00,43.63,43.64,43.57,43.59,16756.0,41.0634,41.0728,41.0069,41.0258,16756.0
2022-07-12 12:30:00,43.6,43.63,43.57,43.62,14084.0,41.0352,41.0634,41.0069,41.054,14084.0
2022-07-12 12:35:00,43.62,43.65,43.58,43.63,13785.0,41.054,41.0822,41.0163,41.0634,13785.0
2022-07-12 12:40:00,43.63,43.64,43.54,43.55,7526.0,41.0634,41.0728,40.9787,40.9881,7526.0
2022-07-12 12:45:00,43.55,43.59,43.53,43.55,18424.0,40.9881,41.0258,40.9693,40.9881,18424.0
2022-07-12 12:50:00,43.55,43.55,43.46,43.48,15710.0,40.9881,40.9881,40.9034,40.9222,15710.0
2022-07-12 12:55:00,43.47,43.49,43.44,43.48,18997.0,40.9128,40.9316,40.8846,40.9222,18997.0
2022-07-12 13:00:00,43.48,43.58,43.42,43.43,26777.0,40.9222,41.0163,40.8658,40.8752,26777.0
2022-07-12 13:05:00,43.43,43.43,43.36,43.39,12154.0,40.8752,40.8752,40.8093,40.8375,12154.0
2022-07-12 13:10:00,43.38,43.4,43.37,43.39,13985.0,40.8281,40.8469,40.8187,40.8375,13985.0
2022-07-12 13:15:00,43.39,43.44,43.38,43.41,19874.0,40.8375,40.8846,40.8281,40.8563,19874.0
2022-07-12 13:20:00,43.41,43.42,43.33,43.35,16197.0,40.8563,40.8658,40.7811,40.7999,16197.0
2022-07-12 13:25:00,43.36,43.4,43.33,43.39,9179.0,40.8093,40.8469,40.7811,40.8375,9179.0
2022-07-12 13:30:00,43.4,43.43,43.37,43.38,22424.0,40.8469,40.8752,40.8187,40.8281,22424.0
2022-07-12 13:35:00,43.37,43.39,43.36,43.37,11984.0,40.8187,40.8375,40.8093,40.8187,11984.0
2022-07-12 13:40:00,43.37,43.42,43.34,43.4,29545.0,40.8187,40.8658,40.7905,40.8469,29545.0
2022-07-12 13:45:00,43.39,43.46,43.38,43.4,10860.0,40.8375,40.9034,40.8281,40.8469,10860.0
2022-07-12 13:50:00,43.38,43.49,43.37,43.48,11942.0,40.8281,40.9316,40.8187,40.9222,11942.0
2022-07-12 13:55:00,43.49,43.52,43.44,43.46,15476.0,40.9316,40.9599,40.8846,40.9034,15476.0
2022-07-12 14:00:00,43.45,43.46,43.34,43.34,14908.0,40.894,40.9034,40.7905,40.7905,14908.0
2022-07-12 14:05:00,43.34,43.36,43.32,43.35,13308.0,40.7905,40.8093,40.7716,40.7999,13308.0
2022-07-12 14:10:00,43.35,43.39,43.33,43.39,8083.0,40.7999,40.8375,40.7811,40.8375,8083.0
2022-07-12 14:15:00,43.37,43.4,43.35,43.4,13630.0,40.8187,40.8469,40.7999,40.8469,13630.0
2022-07-12 14:20:00,43.4,43.41,43.36,43.39,13443.0,40.8469,40.8563,40.8093,40.8375,13443.0
2022-07-12 14:25:00,43.39,43.43,43.37,43.43,18807.0,40.8375,40.8752,40.8187,40.8752,18807.0
2022-07-12 14:30:00,43.43,43.44,43.34,43.37,54198.0,40.8752,40.8846,40.7905,40.8187,54198.0
2022-07-12 14:35:00,43.38,43.45,43.38,43.43,16276.0,40.8281,40.894,40.8281,40.8752,16276.0
2022-07-12 14:40:00,43.41,43.49,43.39,43.46,16673.0,40.8563,40.9316,40.8375,40.9034,16673.0
2022-07-12 14:45:00,43.46,43.49,43.45,43.48,13925.0,40.9034,40.9316,40.894,40.9222,13925.0
2022-07-12 14:50:00,43.48,43.48,43.41,43.43,13396.0,40.9222,40.9222,40.8563,40.8752,13396.0
2022-07-12 14:55:00,43.43,43.43,43.36,43.4,30707.0,40.8752,40.8752,40.8093,40.8469,30707.0
2022-07-12 15:00:00,43.38,43.38,43.19,43.19,28803.0,40.8281,40.8281,40.6493,40.6493,28803.0
2022-07-12 15:05:00,43.19,43.2,43.11,43.13,23161.0,40.6493,40.6587,40.574,40.5928,23161.0
2022-07-12 15:10:00,43.13,43.17,43.06,43.16,24747.0,40.5928,40.6305,40.5269,40.6211,24747.0
2022-07-12 15:15:00,43.17,43.18,43.09,43.12,33360.0,40.6305,40.6399,40.5552,40.5834,33360.0
2022-07-12 15:20:00,43.12,43.16,43.02,43.05,29177.0,40.5834,40.6211,40.4893,40.5175,29177.0
2022-07-12 15:25:00,43.04,43.13,43.02,43.13,48473.0,40.5081,40.5928,40.4893,40.5928,48473.0
2022-07-12 15:30:00,43.12,43.16,43.04,43.05,72296.0,40.5834,40.6211,40.5081,40.5175,72296.0
2022-07-12 15:35:00,43.05,43.14,43.02,43.14,60492.0,40.5175,40.6022,40.4893,40.6022,60492.0
2022-07-12 15:40:00,43.13,43.14,43.04,43.1,93061.0,40.5928,40.6022,40.5081,40.5646,93061.0
2022-07-12 15:45:00,43.09,43.23,43.07,43.16,108769.0,40.5552,40.6869,40.5363,40.6211,108769.0
2022-07-12 15:50:00,43.16,43.32,43.15,43.27,210669.0,40.6211,40.7716,40.6116,40.7246,210669.0
2022-07-12 15:55:00,43.27,43.28,43.15,43.22,382629.0,40.7246,40.734,40.6116,40.6775,382629.0
2022-07-13 09:30:00,42.21,42.5,41.98,42.16,232767.0,39.7269,39.9999,39.5105,39.6799,232767.0
2022-07-13 09:35:00,42.17,42.2,41.94,42.19,86040.0,39.6893,39.7175,39.4728,39.7081,86040.0
2022-07-13 09:40:00,42.2,42.33,42.07,42.09,62436.0,39.7175,39.8399,39.5952,39.614,62436.0
2022-07-13 09:45:00,42.1,42.49,41.94,42.47,45069.0,39.6234,39.9905,39.4728,39.9716,45069.0
2022-07-13 09:50:00,42.5,42.52,42.22,42.33,42801.0,39.9999,40.0187,39.7363,39.8399,42801.0
2022-07-13 09:55:00,42.32,42.49,42.21,42.42,52319.0,39.8305,39.9905,39.7269,39.9246,52319.0
2022-07-13 10:00:00,42.43,42.51,42.21,42.43,88163.0,39.934,40.0093,39.7269,39.934,88163.0
2022-07-13 10:05:00,42.44,42.49,42.27,42.43,49653.0,39.9434,39.9905,39.7834,39.934,49653.0
2022-07-13 10:10:00,42.42,42.52,42.39,42.41,126262.0,39.9246,40.0187,39.8963,39.9152,126262.0
2022-07-13 10:15:00,42.42,42.47,42.23,42.23,37379.0,39.9246,39.9716,39.7458,39.7458,37379.0
2022-07-13 10:20:00,42.22,42.42,42.2,42.33,33518.0,39.7363,39.9246,39.7175,39.8399,33518.0
2022-07-13 10:25:00,42.34,42.61,42.32,42.57,35002.0,39.8493,40.1034,39.8305,40.0658,35002.0
2022-07-13 10:30:00,42.61,42.86,42.57,42.68,35073.0,40.1034,40.3387,40.0658,40.1693,35073.0
2022-07-13 10:35:00,42.71,42.74,42.61,42.71,32330.0,40.1975,40.2258,40.1034,40.1975,32330.0
2022-07-13 10:40:00,42.71,42.98,42.69,42.98,43531.0,40.1975,40.4516,40.1787,40.4516,43531.0
2022-07-13 10:45:00,43.0,43.12,43.0,43.04,33544.0,40.4705,40.5834,40.4705,40.5081,33544.0
2022-07-13 10:50:00,43.07,43.15,42.94,42.97,21017.0,40.5363,40.6116,40.414,40.4422,21017.0
2022-07-13 10:55:00,42.97,43.07,42.96,43.03,21602.0,40.4422,40.5363,40.4328,40.4987,21602.0
2022-07-13 11:00:00,43.04,43.04,42.91,42.95,28419.0,40.5081,40.5081,40.3858,40.4234,28419.0
2022-07-13 11:05:00,42.96,43.12,42.93,42.99,42466.0,40.4328,40.5834,40.4046,40.4611,42466.0
2022-07-13 11:10:00,43.0,43.07,42.93,43.01,59889.0,40.4705,40.5363,40.4046,40.4799,59889.0
2022-07-13 11:15:00,43.02,43.02,42.89,42.95,15995.0,40.4893,40.4893,40.3669,40.4234,15995.0
2022-07-13 11:20:00,42.96,43.04,42.94,42.94,12435.0,40.4328,40.5081,40.414,40.414,12435.0
2022-07-13 11:25:00,42.93,42.93,42.82,42.85,22676.0,40.4046,40.4046,40.3011,40.3293,22676.0
2022-07-13 11:30:00,42.85,42.89,42.77,42.77,13490.0,40.3293,40.3669,40.254,40.254,13490.0
2022-07-13 11:35:00,42.78,42.81,42.76,42.81,13868.0,40.2634,40.2916,40.2446,40.2916,13868.0
2022-07-13 11:40:00,42.81,42.85,42.68,42.68,24210.0,40.2916,40.3293,40.1693,40.1693,24210.0
2022-07-13 11:45:00,42.65,42.69,42.61,42.69,45468.0,40.1411,40.1787,40.1034,40.1787,45468.0
2022-07-13 11:50:00,42.68,42.88,42.68,42.79,12997.0,40.1693,40.3575,40.1693,40.2728,12997.0
2022-07-13 11:55:00,42.78,42.83,42.75,42.75,9930.0,40.2634,40.3105,40.2352,40.2352,9930.0
2022-07-13 12:00:00,42.76,42.77,42.67,42.76,41125.0,40.2446,40.254,40.1599,40.2446,41125.0
2022-07-13 12:05:00,42.76,42.85,42.73,42.83,33050.0,40.2446,40.3293,40.2163,40.3105,33050.0
2022-07-13 12:10:00,42.82,42.82,42.65,42.65,16489.0,40.3011,40.3011,40.1411,40.1411,16489.0
2022-07-13 12:15:00,42.64,42.66,42.58,42.64,9305.0,40.1316,40.1505,40.0752,40.1316,9305.0
2022-07-13 12:20:00,42.65,42.71,42.6,42.7,10026.0,40.1411,40.1975,40.094,40.1881,10026.0
2022-07-13 12:25:00,42.7,42.77,42.68,42.74,14049.0,40.1881,40.254,40.1693,40.2258,14049.0
2022-07-13 12:30:00,42.74,42.8,42.72,42.73,10428.0,40.2258,40.2822,40.2069,40.2163,10428.0
2022-07-13 12:35:00,42.76,42.8,42.71,42.8,8623.0,40.2446,40.2822,40.1975,40.2822,8623.0
2022-07-13 12:40:00,42.81,42.81,42.71,42.73,7703.0,40.2916,40.2916,40.1975,40.2163,7703.0
2022-07-13 12:45:00,42.73,42.74,42.7,42.74,11046.0,40.2163,40.2258,40.1881,40.2258,11046.0
2022-07-13 12:50:00,42.74,42.77,42.71,42.74,13686.0,40.2258,40.254,40.1975,40.2258,13686.0
2022-07-13 12:55:00,42.76,42.79,42.72,42.79,7651.0,40.2446,40.2728,40.2069,40.2728,7651.0
2022-07-13 13:00:00,42.78,42.93,42.73,42.87,28268.0,40.2634,40.4046,40.2163,40.3481,28268.0
2022-07-13 13:05:00,42.88,42.92,42.76,42.78,27128.0,40.3575,40.3952,40.2446,40.2634,27128.0
2022-07-13 13:10:00,42.76,42.91,42.74,42.91,20220.0,40.2446,40.3858,40.2258,40.3858,20220.0
2022-07-13 13:15:00,42.87,42.87,42.67,42.69,17284.0,40.3481,40.3481,40.1599,40.1787,17284.0
2022-07-13 13:20:00,42.7,42.78,42.69,42.78,26357.0,40.1881,40.2634,40.1787,40.2634,26357.0
2022-07-13 13:25:00,42.77,42.77,42.69,42.75,13962.0,40.254,40.254,40.1787,40.2352,13962.0
2022-07-13 13:30:00,42.75,42.76,42.67,42.7,13910.0,40.2352,40.2446,40.1599,40.1881,13910.0
2022-07-13 13:35:00,42.7,42.74,42.66,42.67,22423.0,40.1881,40.2258,40.1505,40.1599,22423.0
2022-07-13 13:40:00,42.68,42.78,42.68,42.77,12321.0,40.1693,40.2634,40.1693,40.254,12321.0
2022-07-13 13:45:00,42.78,42.87,42.77,42.86,8891.0,40.2634,40.3481,40.254,40.3387,8891.0
2022-07-13 13:50:00,42.87,42.9,42.79,42.8,24144.0,40.3481,40.3763,40.2728,40.2822,24144.0
2022-07-13 13:55:00,42.8,42.85,42.78,42.81,16083.0,40.2822,40.3293,40.2634,40.2916,16083.0
2022-07-13 14:00:00,42.8,42.8,42.49,42.5,27477.0,40.2822,40.2822,39.9905,39.9999,27477.0
2022-07-13 14:05:00,42.49,42.6,42.46,42.52,21092.0,39.9905,40.094,39.9622,40.0187,21092.0
2022-07-13 14:10:00,42.51,42.58,42.5,42.54,21816.0,40.0093,40.0752,39.9999,40.0375,21816.0
2022-07-13 14:15:00,42.55,42.61,42.47,42.61,25687.0,40.0469,40.1034,39.9716,40.1034,25687.0
2022-07-13 14:20:00,42.6,42.69,42.55,42.67,18955.0,40.094,40.1787,40.0469,40.1599,18955.0
2022-07-13 14:25:00,42.69,42.7,42.62,42.68,23654.0,40.1787,40.1881,40.1128,40.1693,23654.0
2022-07-13 14:30:00,42.7,42.77,42.67,42.76,14424.0,40.1881,40.254,40.1599,40.2446,14424.0
2022-07-13 14:35:00,42.76,42.78,42.71,42.77,16282.0,40.2446,40.2634,40.1975,40.254,16282.0
2022-07-13 14:40:00,42.76,42.81,42.75,42.79,18576.0,40.2446,40.2916,40.2352,40.2728,18576.0
2022-07-13 14:45:00,42.79,42.81,42.71,42.73,17312.0,40.2728,40.2916,40.1975,40.2163,17312.0
2022-07-13 14:50:00,42.74,42.76,42.67,42.69,15656.0,40.2258,40.2446,40.1599,40.1787,15656.0
2022-07-13 14:55:00,42.69,42.81,42.63,42.8,30051.0,40.1787,40.2916,40.1222,40.2822,30051.0
2022-07-13 15:00:00,42.81,42.82,42.73,42.78,21246.0,40.2916,40.3011,40.2163,40.2634,21246.0
2022-07-13 15:05:00,42.78,42.79,42.66,42.7,25270.0,40.2634,40.2728,40.1505,40.1881,25270.0
2022-07-13 15:10:00,42.7,42.74,42.68,42.72,24434.0,40.1881,40.2258,40.1693,40.2069,24434.0
2022-07-13 15:15:00,42.72,42.77,42.65,42.75,47319.0,40.2069,40.254,40.1411,40.2352,47319.0
2022-07-13 15:20:00,42.75,42.75,42.66,42.68,27941.0,40.2352,40.2352,40.1505,40.1693,27941.0
2022-07-13 15:25:00,42.68,42.68,42.54,42.55,63869.0,40.1693,40.1693,40.0375,40.0469,63869.0
2022-07-13 15:30:00,42.55,42.58,42.45,42.48,43239.0,40.0469,40.0752,39.9528,39.9811,43239.0
2022-07-13 15:35:00,42.48,42.59,42.46,42.58,37874.0,39.9811,40.0846,39.9622,40.0752,37874.0
2022-07-13 15:40:00,42.58,42.59,42.53,42.57,47420.0,40.0752,40.0846,40.0281,40.0658,47420.0
2022-07-13 15:45:00,42.57,42.59,42.53,42.57,45360.0,40.0658,40.0846,40.0281,40.0658,45360.0
2022-07-13 15:50:00,42.56,42.58,42.51,42.58,112702.0,40.0563,40.0752,40.0093,40.0752,112702.0
2022-07-13 15:55:00,42.56,42.59,42.49,42.49,232893.0,40.0563,40.0846,39.9905,39.9905,232893.0
2022-07-14 09:30:00,42.2,42.36,41.9,41.9,78136.0,39.7175,39.8681,39.4352,39.4352,78136.0
2022-07-14 09:35:00,41.9,42.02,41.66,41.66,36379.0,39.4352,39.5481,39.2093,39.2093,36379.0
2022-07-14 09:40:00,41.67,41.76,41.55,41.59,69305.0,39.2187,39.3034,39.1058,39.1434,69305.0
2022-07-14 09:45:00,41.6,41.95,41.58,41.84,38289.0,39.1528,39.4822,39.134,39.3787,38289.0
2022-07-14 09:50:00,41.81,41.98,41.81,41.84,28992.0,39.3505,39.5105,39.3505,39.3787,28992.0
2022-07-14 09:55:00,41.85,41.88,41.69,41.71,14856.0,39.3881,39.4163,39.2375,39.2563,14856.0
2022-07-14 10:00:00,41.65,41.67,41.51,41.59,38294.0,39.1999,39.2187,39.0681,39.1434,38294.0
2022-07-14 10:05:00,41.59,41.66,41.52,41.61,23248.0,39.1434,39.2093,39.0775,39.1622,23248.0
2022-07-14 10:10:00,41.6,41.62,41.53,41.58,25084.0,39.1528,39.1716,39.0869,39.134,25084.0
2022-07-14 10:15:00,41.57,41.61,41.47,41.5,27041.0,39.1246,39.1622,39.0305,39.0587,27041.0
2022-07-14 10:20:00,41.5,41.67,41.49,41.61,19817.0,39.0587,39.2187,39.0493,39.1622,19817.0
2022-07-14 10:25:00,41.59,41.65,41.57,41.58,19001.0,39.1434,39.1999,39.1246,39.134,19001.0
2022-07-14 10:30:00,41.6,41.82,41.56,41.64,33869.0,39.1528,39.3599,39.1152,39.1905,33869.0
2022-07-14 10:35:00,41.64,41.66,41.55,41.58,24087.0,39.1905,39.2093,39.1058,39.134,24087.0
2022-07-14 10:40:00,41.57,41.66,41.44,41.46,25206.0,39.1246,39.2093,39.0022,39.0211,25206.0
2022-07-14 10:45:00,41.46,41.47,41.37,41.44,29557.0,39.0211,39.0305,38.9364,39.0022,29557.0
2022-07-14 10:50:00,41.45,41.58,41.4,41.56,18889.0,39.0116,39.134,38.9646,39.1152,18889.0
2022-07-14 10:55:00,41.53,41.53,41.4,41.47,7476.0,39.0869,39.0869,38.9646,39.0305,7476.0
2022-07-14 11:00:00,41.48,41.64,41.47,41.51,24321.0,39.0399,39.1905,39.0305,39.0681,24321.0
2022-07-14 11:05:00,41.5,41.62,41.45,41.62,16611.0,39.0587,39.1716,39.0116,39.1716,16611.0
2022-07-14 11:10:00,41.62,41.67,41.47,41.48,16821.0,39.1716,39.2187,39.0305,39.0399,16821.0
2022-07-14 11:15:00,41.47,41.61,41.42,41.59,18610.0,39.0305,39.1622,38.9834,39.1434,18610.0
2022-07-14 11:20:00,41.61,41.67,41.55,41.55,23942.0,39.1622,39.2187,39.1058,39.1058,23942.0
2022-07-14 11:25:00,41.54,41.58,41.44,41.52,27250.0,39.0963,39.134,39.0022,39.0775,27250.0
2022-07-14 11:30:00,41.55,41.57,41.44,41.45,20083.0,39.1058,39.1246,39.0022,39.0116,20083.0
2022-07-14 11:35:00,41.45,41.46,41.35,41.45,18266.0,39.0116,39.0211,38.9175,39.0116,18266.0
2022-07-14 11:40:00,41.46,41.69,41.46,41.55,22998.0,39.0211,39.2375,39.0211,39.1058,22998.0
2022-07-14 11:45:00,41.54,41.62,41.54,41.57,14224.0,39.0963,39.1716,39.0963,39.1246,14224.0
2022-07-14 11:50:00,41.56,41.6,41.5,41.52,19625.0,39.1152,39.1528,39.0587,39.0775,19625.0
2022-07-14 11:55:00,41.52,41.63,41.48,41.61,12612.0,39.0775,39.1811,39.0399,39.1622,12612.0
2022-07-14 12:00:00,41.62,41.67,41.51,41.51,11210.0,39.1716,39.2187,39.0681,39.0681,11210.0
2022-07-14 12:05:00,41.53,41.54,41.42,41.46,11857.0,39.0869,39.0963,38.9834,39.0211,11857.0
2022-07-14 12:10:00,41.48,41.5,41.46,41.49,16596.0,39.0399,39.0587,39.0211,39.0493,16596.0
2022-07-14 12:15:00,41.48,41.54,41.43,41.5,21916.0,39.0399,39.0963,38.9928,39.0587,21916.0
2022-07-14 12:20:00,41.5,41.56,41.48,41.51,18803.0,39.0587,39.1152,39.0399,39.0681,18803.0
2022-07-14 12:25:00,41.5,41.52,41.35,41.36,28980.0,39.0587,39.0775,38.9175,38.9269,28980.0
2022-07-14 12:30:00,41.36,41.48,41.36,41.46,24441.0,38.9269,39.0399,38.9269,39.0211,24441.0
2022-07-14 12:35:00,41.45,41.47,41.38,41.42,21639.0,39.0116,39.0305,38.9458,38.9834,21639.0
2022-07-14 12:40:00,41.41,41.42,41.33,41.39,20989.0,38.974,38.9834,38.8987,38.9552,20989.0
2022-07-14 12:45:00,41.39,41.42,41.25,41.26,28590.0,38.9552,38.9834,38.8234,38.8328,28590.0
2022-07-14 12:50:00,41.25,41.29,41.22,41.28,21073.0,38.8234,38.8611,38.7952,38.8516,21073.0
2022-07-14 12:55:00,41.29,41.35,41.25,41.33,15486.0,38.8611,38.9175,38.8234,38.8987,15486.0
2022-07-14 13:00:00,41.33,41.36,41.28,41.3,15461.0,38.8987,38.9269,38.8516,38.8705,15461.0
2022-07-14 13:05:00,41.29,41.33,41.25,41.3,18339.0,38.8611,38.8987,38.8234,38.8705,18339.0
2022-07-14 13:10:00,41.3,41.32,41.25,41.3,17060.0,38.8705,38.8893,38.8234,38.8705,17060.0
2022-07-14 13:15:00,41.3,41.44,41.27,41.41,34214.0,38.8705,39.0022,38.8422,38.974,34214.0
2022-07-14 13:20:00,41.41,41.49,41.37,41.38,18846.0,38.974,39.0493,38.9364,38.9458,18846.0
2022-07-14 13:25:00,41.38,41.47,41.37,41.43,19444.0,38.9458,39.0305,38.9364,38.9928,19444.0
2022-07-14 13:30:00,41.42,41.43,41.33,41.36,14768.0,38.9834,38.9928,38.8987,38.9269,14768.0
2022-07-14 13:35:00,41.36,41.43,41.32,41.42,16057.0,38.9269,38.9928,38.8893,38.9834,16057.0
2022-07-14 13:40:00,41.41,41.55,41.41,41.53,25678.0,38.974,39.1058,38.974,39.0869,25678.0
2022-07-14 13:45:00,41.53,41.53,41.48,41.48,12190.0,39.0869,39.0869,39.0399,39.0399,12190.0
2022-07-14 13:50:00,41.48,41.54,41.42,41.48,16632.0,39.0399,39.0963,38.9834,39.0399,16632.0
2022-07-14 13:55:00,41.49,41.54,41.49,41.49,10488.0,39.0493,39.0963,39.0493,39.0493,10488.0
2022-07-14 14:00:00,41.51,41.59,41.48,41.59,17646.0,39.0681,39.1434,39.0399,39.1434,17646.0
2022-07-14 14:05:00,41.59,41.67,41.55,41.65,27907.0,39.1434,39.2187,39.1058,39.1999,27907.0
2022-07-14 14:10:00,41.65,41.65,41.56,41.63,15270.0,39.1999,39.1999,39.1152,39.1811,15270.0
2022-07-14 14:15:00,41.61,41.77,41.59,41.74,22886.0,39.1622,39.3128,39.1434,39.2846,22886.0
2022-07-14 14:20:00,41.75,41.86,41.75,41.83,28853.0,39.294,39.3975,39.294,39.3693,28853.0
2022-07-14 14:25:00,41.81,41.86,41.76,41.83,16379.0,39.3505,39.3975,39.3034,39.3693,16379.0
2022-07-14 14:30:00,41.84,41.88,41.77,41.88,16395.0,39.3787,39.4163,39.3128,39.4163,16395.0
2022-07-14 14:35:00,41.88,41.98,41.87,41.98,13217.0,39.4163,39.5105,39.4069,39.5105,13217.0
2022-07-14 14:40:00,41.97,41.97,41.82,41.83,16098.0,39.5011,39.5011,39.3599,39.3693,16098.0
2022-07-14 14:45:00,41.83,41.87,41.79,41.87,15006.0,39.3693,39.4069,39.3316,39.4069,15006.0
2022-07-14 14:50:00,41.87,41.87,41.69,41.69,29698.0,39.4069,39.4069,39.2375,39.2375,29698.0
2022-07-14 14:55:00,41.69,41.84,41.68,41.81,43537.0,39.2375,39.3787,39.2281,39.3505,43537.0
2022-07-14 15:00:00,41.8,41.84,41.76,41.76,14731.0,39.3411,39.3787,39.3034,39.3034,14731.0
2022-07-14 15:05:00,41.75,41.77,41.71,41.74,16262.0,39.294,39.3128,39.2563,39.2846,16262.0
2022-07-14 15:10:00,41.73,41.87,41.72,41.87,20170.0,39.2752,39.4069,39.2658,39.4069,20170.0
2022-07-14 15:15:00,41.86,41.87,41.8,41.84,34756.0,39.3975,39.4069,39.3411,39.3787,34756.0
2022-07-14 15:20:00,41.84,41.96,41.83,41.96,24920.0,39.3787,39.4916,39.3693,39.4916,24920.0
2022-07-14 15:25:00,41.97,41.98,41.91,41.95,34581.0,39.5011,39.5105,39.4446,39.4822,34581.0
2022-07-14 15:30:00,41.95,42.06,41.95,41.98,35801.0,39.4822,39.5858,39.4822,39.5105,35801.0
2022-07-14 15:35:00,41.97,41.99,41.87,41.89,38260.0,39.5011,39.5199,39.4069,39.4258,38260.0
2022-07-14 15:40:00,41.9,41.97,41.86,41.95,71838.0,39.4352,39.5011,39.3975,39.4822,71838.0
2022-07-14 15:45:00,41.94,41.95,41.84,41.91,78189.0,39.4728,39.4822,39.3787,39.4446,78189.0
2022-07-14 15:50:00,41.91,42.05,41.86,42.02,166803.0,39.4446,39.5763,39.3975,39.5481,166803.0
2022-07-14 15:55:00,42.02,42.11,42.0,42.04,230984.0,39.5481,39.6328,39.5293,39.5669,230984.0
2022-07-15 09:30:00,42.95,43.92,42.85,43.83,401728.0,40.4234,41.3363,40.3293,41.2516,401728.0
2022-07-15 09:35:00,43.86,43.96,43.55,43.65,95329.0,41.2799,41.374,40.9881,41.0822,95329.0
2022-07-15 09:40:00,43.66,43.73,43.44,43.56,126647.0,41.0916,41.1575,40.8846,40.9975,126647.0
2022-07-15 09:45:00,43.58,43.59,43.24,43.27,43657.0,41.0163,41.0258,40.6963,40.7246,43657.0
2022-07-15 09:50:00,43.26,43.26,43.07,43.13,127706.0,40.7152,40.7152,40.5363,40.5928,127706.0
2022-07-15 09:55:00,43.13,43.27,43.08,43.2,118786.0,40.5928,40.7246,40.5458,40.6587,118786.0
2022-07-15 10:00:00,43.23,43.63,43.23,43.44,173736.0,40.6869,41.0634,40.6869,40.8846,173736.0
2022-07-15 10:05:00,43.44,43.45,43.2,43.36,137507.0,40.8846,40.894,40.6587,40.8093,137507.0
2022-07-15 10:10:00,43.35,43.43,43.28,43.42,69337.0,40.7999,40.8752,40.734,40.8658,69337.0
2022-07-15 10:15:00,43.41,43.47,43.33,43.38,35863.0,40.8563,40.9128,40.7811,40.8281,35863.0
2022-07-15 10:20:00,43.37,43.45,43.18,43.45,75743.0,40.8187,40.894,40.6399,40.894,75743.0
2022-07-15 10:25:00,43.47,43.53,43.32,43.49,38495.0,40.9128,40.9693,40.7716,40.9316,38495.0
2022-07-15 10:30:00,43.5,43.54,43.44,43.48,57198.0,40.941,40.9787,40.8846,40.9222,57198.0
2022-07-15 10:35:00,43.48,43.54,43.41,43.43,32131.0,40.9222,40.9787,40.8563,40.8752,32131.0
2022-07-15 10:40:00,43.43,43.45,43.36,43.37,33269.0,40.8752,40.894,40.8093,40.8187,33269.0
2022-07-15 10:45:00,43.37,43.39,43.24,43.3,35731.0,40.8187,40.8375,40.6963,40.7528,35731.0
2022-07-15 10:50:00,43.29,43.41,43.26,43.35,32299.0,40.7434,40.8563,40.7152,40.7999,32299.0
2022-07-15 10:55:00,43.35,43.45,43.32,43.4,27593.0,40.7999,40.894,40.7716,40.8469,27593.0
2022-07-15 11:00:00,43.38,43.44,43.34,43.37,29742.0,40.8281,40.8846,40.7905,40.8187,29742.0
2022-07-15 11:05:00,43.37,43.57,43.37,43.55,26540.0,40.8187,41.0069,40.8187,40.9881,26540.0
2022-07-15 11:10:00,43.55,43.56,43.44,43.51,27677.0,40.9881,40.9975,40.8846,40.9505,27677.0
2022-07-15 11:15:00,43.52,43.57,43.44,43.53,34153.0,40.9599,41.0069,40.8846,40.9693,34153.0
2022-07-15 11:20:00,43.52,43.63,43.49,43.62,21525.0,40.9599,41.0634,40.9316,41.054,21525.0
2022-07-15 11:25:00,43.61,43.65,43.59,43.6,19742.0,41.0446,41.0822,41.0258,41.0352,19742.0
2022-07-15 11:30:00,43.6,43.67,43.54,43.62,40788.0,41.0352,41.101,40.9787,41.054,40788.0
2022-07-15 11:35:00,43.62,43.74,43.59,43.66,35594.0,41.054,41.1669,41.0258,41.0916,35594.0
2022-07-15 11:40:00,43.65,43.68,43.6,43.61,18740.0,41.0822,41.1105,41.0352,41.0446,18740.0
2022-07-15 11:45:00,43.6,43.64,43.56,43.6,24006.0,41.0352,41.0728,40.9975,41.0352,24006.0
2022-07-15 11:50:00,43.59,43.68,43.55,43.62,41918.0,41.0258,41.1105,40.9881,41.054,41918.0
2022-07-15 11:55:00,43.61,43.66,43.58,43.58,23107.0,41.0446,41.0916,41.0163,41.0163,23107.0
2022-07-15 12:00:00,43.58,43.66,43.53,43.61,28994.0,41.0163,41.0916,40.9693,41.0446,28994.0
2022-07-15 12:05:00,43.61,43.67,43.57,43.62,39109.0,41.0446,41.101,41.0069,41.054,39109.0
2022-07-15 12:10:00,43.61,43.7,43.57,43.65,29717.0,41.0446,41.1293,41.0069,41.0822,29717.0
2022-07-15 12:15:00,43.64,43.65,43.57,43.62,31786.0,41.0728,41.0822,41.0069,41.054,31786.0
2022-07-15 12:20:00,43.63,43.75,43.62,43.69,22399.0,41.0634,41.1763,41.054,41.1199,22399.0
2022-07-15 12:25:00,43.68,43.76,43.67,43.73,33698.0,41.1105,41.1858,41.101,41.1575,33698.0
2022-07-15 12:30:00,43.72,43.77,43.68,43.69,22162.0,41.1481,41.1952,41.1105,41.1199,22162.0
2022-07-15 12:35:00,43.7,43.76,43.69,43.76,22270.0,41.1293,41.1858,41.1199,41.1858,22270.0
2022-07-15 12:40:00,43.74,43.78,43.7,43.77,20045.0,41.1669,41.2046,41.1293,41.1952,20045.0
2022-07-15 12:45:00,43.77,43.83,43.77,43.82,23994.0,41.1952,41.2516,41.1952,41.2422,23994.0
2022-07-15 12:50:00,43.83,43.84,43.78,43.8,20157.0,41.2516,41.261,41.2046,41.2234,20157.0
2022-07-15 12:55:00,43.79,43.87,43.79,43.81,37406.0,41.214,41.2893,41.214,41.2328,37406.0
2022-07-15 13:00:00,43.81,43.81,43.68,43.73,40410.0,41.2328,41.2328,41.1105,41.1575,40410.0
2022-07-15 13:05:00,43.74,43.75,43.69,43.7,24313.0,41.1669,41.1763,41.1199,41.1293,24313.0
2022-07-15 13:10:00,43.71,43.71,43.64,43.66,22636.0,41.1387,41.1387,41.0728,41.0916,22636.0
2022-07-15 13:15:00,43.65,43.75,43.62,43.75,30809.0,41.0822,41.1763,41.054,41.1763,30809.0
2022-07-15 13:20:00,43.77,43.8,43.69,43.72,16489.0,41.1952,41.2234,41.1199,41.1481,16489.0
2022-07-15 13:25:00,43.72,43.79,43.71,43.79,24942.0,41.1481,41.214,41.1387,41.214,24942.0
2022-07-15 13:30:00,43.79,43.84,43.77,43.82,13758.0,41.214,41.261,41.1952,41.2422,13758.0
2022-07-15 13:35:00,43.82,43.87,43.8,43.82,20825.0,41.2422,41.2893,41.2234,41.2422,20825.0
2022-07-15 13:40:00,43.82,43.87,43.81,43.84,16128.0,41.2422,41.2893,41.2328,41.261,16128.0
2022-07-15 13:45:00,43.84,43.85,43.79,43.8,26017.0,41.261,41.2705,41.214,41.2234,26017.0
2022-07-15 13:50:00,43.8,43.82,43.76,43.8,31661.0,41.2234,41.2422,41.1858,41.2234,31661.0
2022-07-15 13:55:00,43.79,43.81,43.74,43.81,19710.0,41.214,41.2328,41.1669,41.2328,19710.0
2022-07-15 14:00:00,43.82,43.82,43.71,43.73,16253.0,41.2422,41.2422,41.1387,41.1575,16253.0
2022-07-15 14:05:00,43.73,43.75,43.7,43.72,15914.0,41.1575,41.1763,41.1293,41.1481,15914.0
2022-07-15 14:10:00,43.71,43.74,43.69,43.73,12699.0,41.1387,41.1669,41.1199,41.1575,12699.0
2022-07-15 14:15:00,43.72,43.72,43.63,43.65,25956.0,41.1481,41.1481,41.0634,41.0822,25956.0
2022-07-15 14:20:00,43.65,43.67,43.59,43.64,29611.0,41.0822,41.101,41.0258,41.0728,29611.0
2022-07-15 14:25:00,43.65,43.67,43.6,43.66,18674.0,41.0822,41.101,41.0352,41.0916,18674.0
2022-07-15 14:30:00,43.66,43.67,43.59,43.62,23956.0,41.0916,41.101,41.0258,41.054,23956.0
2022-07-15 14:35:00,43.61,43.63,43.6,43.63,14525.0,41.0446,41.0634,41.0352,41.0634,14525.0
2022-07-15 14:40:00,43.62,43.66,43.61,43.65,27908.0,41.054,41.0916,41.0446,41.0822,27908.0
2022-07-15 14:45:00,43.64,43.66,43.62,43.66,28259.0,41.0728,41.0916,41.054,41.0916,28259.0
2022-07-15 14:50:00,43.66,43.66,43.6,43.62,22635.0,41.0916,41.0916,41.0352,41.054,22635.0
2022-07-15 14:55:00,43.62,43.63,43.56,43.59,20650.0,41.054,41.0634,40.9975,41.0258,20650.0
2022-07-15 15:00:00,43.59,43.6,43.5,43.55,19046.0,41.0258,41.0352,40.941,40.9881,19046.0
2022-07-15 15:05:00,43.55,43.56,43.49,43.51,28063.0,40.9881,40.9975,40.9316,40.9505,28063.0
2022-07-15 15:10:00,43.5,43.54,43.5,43.51,25255.0,40.941,40.9787,40.941,40.9505,25255.0
2022-07-15 15:15:00,43.51,43.53,43.44,43.46,51260.0,40.9505,40.9693,40.8846,40.9034,51260.0
2022-07-15 15:20:00,43.46,43.51,43.44,43.48,36569.0,40.9034,40.9505,40.8846,40.9222,36569.0
2022-07-15 15:25:00,43.47,43.54,43.47,43.52,35525.0,40.9128,40.9787,40.9128,40.9599,35525.0
2022-07-15 15:30:00,43.52,43.53,43.4,43.41,77972.0,40.9599,40.9693,40.8469,40.8563,77972.0
2022-07-15 15:35:00,43.41,43.49,43.39,43.44,56203.0,40.8563,40.9316,40.8375,40.8846,56203.0
2022-07-15 15:40:00,43.44,43.46,43.41,43.46,87087.0,40.8846,40.9034,40.8563,40.9034,87087.0
2022-07-15 15:45:00,43.45,43.45,43.38,43.41,110308.0,40.894,40.894,40.8281,40.8563,110308.0
2022-07-15 15:50:00,43.41,43.46,43.35,43.44,262796.0,40.8563,40.9034,40.7999,40.8846,262796.0
2022-07-15 15:55:00,43.44,43.64,43.43,43.61,627732.0,40.8846,41.0728,40.8752,41.0446,627732.0
2022-07-18 09:30:00,44.03,44.14,43.83,44.13,174622.0,41.4399,41.5434,41.2516,41.534,174622.0
2022-07-18 09:35:00,44.08,44.26,44.05,44.07,67387.0,41.4869,41.6563,41.4587,41.4775,67387.0
2022-07-18 09:40:00,44.01,44.23,43.96,44.18,63347.0,41.421,41.6281,41.374,41.581,63347.0
2022-07-18 09:45:00,44.18,44.29,44.07,44.23,48764.0,41.581,41.6846,41.4775,41.6281,48764.0
2022-07-18 09:50:00,44.25,44.38,44.21,44.38,41156.0,41.6469,41.7693,41.6093,41.7693,41156.0
2022-07-18 09:55:00,44.4,44.46,44.31,44.32,30742.0,41.7881,41.8446,41.7034,41.7128,30742.0
2022-07-18 10:00:00,44.32,44.33,44.05,44.14,47765.0,41.7128,41.7222,41.4587,41.5434,47765.0
2022-07-18 10:05:00,44.15,44.15,44.02,44.1,23467.0,41.5528,41.5528,41.4305,41.5058,23467.0
2022-07-18 10:10:00,44.11,44.12,43.96,44.04,30760.0,41.5152,41.5246,41.374,41.4493,30760.0
2022-07-18 10:15:00,44.02,44.08,43.9,43.9,25165.0,41.4305,41.4869,41.3175,41.3175,25165.0
2022-07-18 10:20:00,43.9,43.99,43.9,43.97,32115.0,41.3175,41.4022,41.3175,41.3834,32115.0
2022-07-18 10:25:00,43.96,43.98,43.91,43.97,18764.0,41.374,41.3928,41.3269,41.3834,18764.0
2022-07-18 10:30:00,43.97,44.11,43.96,44.11,27646.0,41.3834,41.5152,41.374,41.5152,27646.0
2022-07-18 10:35:00,44.13,44.15,44.06,44.12,15695.0,41.534,41.5528,41.4681,41.5246,15695.0
2022-07-18 10:40:00,44.12,44.2,44.09,44.19,16047.0,41.5246,41.5999,41.4963,41.5905,16047.0
2022-07-18 10:45:00,44.19,44.19,44.05,44.07,28188.0,41.5905,41.5905,41.4587,41.4775,28188.0
2022-07-18 10:50:00,44.09,44.17,44.07,44.16,18630.0,41.4963,41.5716,41.4775,41.5622,18630.0
2022-07-18 10:55:00,44.16,44.25,44.14,44.25,27192.0,41.5622,41.6469,41.5434,41.6469,27192.0
2022-07-18 11:00:00,44.25,44.31,44.22,44.3,23417.0,41.6469,41.7034,41.6187,41.694,23417.0
2022-07-18 11:05:00,44.31,44.32,44.23,44.24,14338.0,41.7034,41.7128,41.6281,41.6375,14338.0
2022-07-18 11:10:00,44.25,44.28,44.21,44.22,22799.0,41.6469,41.6752,41.6093,41.6187,22799.0
2022-07-18 11:15:00,44.23,44.32,44.22,44.3,22355.0,41.6281,41.7128,41.6187,41.694,22355.0
2022-07-18 11:20:00,44.3,44.37,44.3,44.35,16742.0,41.694,41.7599,41.694,41.741,16742.0
2022-07-18 11:25:00,44.36,44.45,44.34,44.43,17689.0,41.7505,41.8352,41.7316,41.8163,17689.0
2022-07-18 11:30:00,44.43,44.62,44.42,44.6,50479.0,41.8163,41.9952,41.8069,41.9763,50479.0
2022-07-18 11:35:00,44.6,44.61,44.51,44.57,24879.0,41.9763,41.9858,41.8916,41.9481,24879.0
2022-07-18 11:40:00,44.57,44.59,44.53,44.56,14494.0,41.9481,41.9669,41.9105,41.9387,14494.0
2022-07-18 11:45:00,44.58,44.63,44.55,44.55,18514.0,41.9575,42.0046,41.9293,41.9293,18514.0
2022-07-18 11:50:00,44.55,44.61,44.52,44.59,27318.0,41.9293,41.9858,41.901,41.9669,27318.0
2022-07-18 11:55:00,44.6,44.68,44.59,44.67,17723.0,41.9763,42.0516,41.9669,42.0422,17723.0
2022-07-18 12:00:00,44.67,44.69,44.61,44.62,25681.0,42.0422,42.061,41.9858,41.9952,25681.0
2022-07-18 12:05:00,44.61,44.71,44.59,44.64,24289.0,41.9858,42.0799,41.9669,42.014,24289.0
2022-07-18 12:10:00,44.65,44.7,44.64,44.69,12270.0,42.0234,42.0705,42.014,42.061,12270.0
2022-07-18 12:15:00,44.69,44.73,44.66,44.68,14362.0,42.061,42.0987,42.0328,42.0516,14362.0
2022-07-18 12:20:00,44.67,44.71,44.66,44.66,16051.0,42.0422,42.0799,42.0328,42.0328,16051.0
2022-07-18 12:25:00,44.66,44.68,44.64,44.67,10967.0,42.0328,42.0516,42.014,42.0422,10967.0
2022-07-18 12:30:00,44.67,44.7,44.56,44.57,26078.0,42.0422,42.0705,41.9387,41.9481,26078.0
2022-07-18 12:35:00,44.57,44.65,44.56,44.63,28744.0,41.9481,42.0234,41.9387,42.0046,28744.0
2022-07-18 12:40:00,44.63,44.63,44.55,44.55,23750.0,42.0046,42.0046,41.9293,41.9293,23750.0
2022-07-18 12:45:00,44.55,44.61,44.53,44.57,26444.0,41.9293,41.9858,41.9105,41.9481,26444.0
2022-07-18 12:50:00,44.58,44.58,44.5,44.51,16716.0,41.9575,41.9575,41.8822,41.8916,16716.0
2022-07-18 12:55:00,44.5,44.61,44.48,44.6,57894.0,41.8822,41.9858,41.8634,41.9763,57894.0
2022-07-18 13:00:00,44.61,44.66,44.61,44.64,14307.0,41.9858,42.0328,41.9858,42.014,14307.0
2022-07-18 13:05:00,44.64,44.65,44.5,44.53,17514.0,42.014,42.0234,41.8822,41.9105,17514.0
2022-07-18 13:10:00,44.54,44.56,44.5,44.55,6969.0,41.9199,41.9387,41.8822,41.9293,6969.0
2022-07-18 13:15:00,44.55,44.56,44.45,44.46,15871.0,41.9293,41.9387,41.8352,41.8446,15871.0
2022-07-18 13:20:00,44.46,44.52,44.42,44.52,42472.0,41.8446,41.901,41.8069,41.901,42472.0
2022-07-18 13:25:00,44.52,44.61,44.49,44.55,37988.0,41.901,41.9858,41.8728,41.9293,37988.0
2022-07-18 13:30:00,44.55,44.55,44.39,44.39,17392.0,41.9293,41.9293,41.7787,41.7787,17392.0
2022-07-18 13:35:00,44.38,44.41,44.32,44.36,12547.0,41.7693,41.7975,41.7128,41.7505,12547.0
2022-07-18 13:40:00,44.37,44.38,44.31,44.33,12981.0,41.7599,41.7693,41.7034,41.7222,12981.0
2022-07-18 13:45:00,44.33,44.35,44.24,44.26,21067.0,41.7222,41.741,41.6375,41.6563,21067.0
2022-07-18 13:50:00,44.27,44.28,44.23,44.27,14452.0,41.6658,41.6752,41.6281,41.6658,14452.0
2022-07-18 13:55:00,44.26,44.27,44.03,44.04,31883.0,41.6563,41.6658,41.4399,41.4493,31883.0
2022-07-18 14:00:00,44.06,44.12,44.06,44.11,13191.0,41.4681,41.5246,41.4681,41.5152,13191.0
2022-07-18 14:05:00,44.11,44.11,44.05,44.1,10829.0,41.5152,41.5152,41.4587,41.5058,10829.0
2022-07-18 14:10:00,44.1,44.13,44.06,44.12,11790.0,41.5058,41.534,41.4681,41.5246,11790.0
2022-07-18 14:15:00,44.12,44.14,44.06,44.07,18281.0,41.5246,41.5434,41.4681,41.4775,18281.0
2022-07-18 14:20:00,44.07,44.08,44.03,44.03,13482.0,41.4775,41.4869,41.4399,41.4399,13482.0
2022-07-18 14:25:00,44.04,44.06,43.94,43.98,15245.0,41.4493,41.4681,41.3552,41.3928,15245.0
2022-07-18 14:30:00,43.97,43.97,43.89,43.95,19232.0,41.3834,41.3834,41.3081,41.3646,19232.0
2022-07-18 14:35:00,43.94,44.0,43.92,43.93,14307.0,41.3552,41.4116,41.3363,41.3458,14307.0
2022-07-18 14:40:00,43.92,43.94,43.82,43.83,14509.0,41.3363,41.3552,41.2422,41.2516,14509.0
2022-07-18 14:45:00,43.82,43.85,43.79,43.81,12978.0,41.2422,41.2705,41.214,41.2328,12978.0
2022-07-18 14:50:00,43.82,43.83,43.67,43.71,19220.0,41.2422,41.2516,41.101,41.1387,19220.0
2022-07-18 14:55:00,43.72,43.72,43.65,43.69,15892.0,41.1481,41.1481,41.0822,41.1199,15892.0
2022-07-18 15:00:00,43.68,43.74,43.62,43.68,27293.0,41.1105,41.1669,41.054,41.1105,27293.0
2022-07-18 15:05:00,43.68,43.73,43.67,43.71,20901.0,41.1105,41.1575,41.101,41.1387,20901.0
2022-07-18 15:10:00,43.69,43.72,43.64,43.72,19574.0,41.1199,41.1481,41.0728,41.1481,19574.0
2022-07-18 15:15:00,43.71,43.75,43.68,43.73,25745.0,41.1387,41.1763,41.1105,41.1575,25745.0
2022-07-18 15:20:00,43.73,43.79,43.72,43.77,34775.0,41.1575,41.214,41.1481,41.1952,34775.0
2022-07-18 15:25:00,43.76,43.79,43.65,43.66,60167.0,41.1858,41.214,41.0822,41.0916,60167.0
2022-07-18 15:30:00,43.66,43.69,43.61,43.65,69028.0,41.0916,41.1199,41.0446,41.0822,69028.0
2022-07-18 15:35:00,43.65,43.66,43.53,43.53,79722.0,41.0822,41.0916,40.9693,40.9693,79722.0
2022-07-18 15:40:00,43.53,43.55,43.46,43.48,150525.0,40.9693,40.9881,40.9034,40.9222,150525.0
2022-07-18 15:45:00,43.48,43.48,43.35,43.36,162545.0,40.9222,40.9222,40.7999,40.8093,162545.0
2022-07-18 15:50:00,43.35,43.55,43.35,43.53,260732.0,40.7999,40.9881,40.7999,40.9693,260732.0
2022-07-18 15:55:00,43.53,43.63,43.53,43.58,313007.0,40.9693,41.0634,40.9693,41.0163,313007.0
2022-07-19 09:30:00,43.89,44.57,43.89,44.21,110046.0,41.3081,41.9481,41.3081,41.6093,110046.0
2022-07-19 09:35:00,44.23,44.37,44.1,44.33,42210.0,41.6281,41.7599,41.5058,41.7222,42210.0
2022-07-19 09:40:00,44.33,44.4,44.13,44.26,102290.0,41.7222,41.7881,41.534,41.6563,102290.0
2022-07-19 09:45:00,44.27,44.32,44.13,44.25,18843.0,41.6658,41.7128,41.534,41.6469,18843.0
2022-07-19 09:50:00,44.27,44.45,44.27,44.45,29702.0,41.6658,41.8352,41.6658,41.8352,29702.0
2022-07-19 09:55:00,44.44,44.52,44.4,44.49,36975.0,41.8258,41.901,41.7881,41.8728,36975.0
2022-07-19 10:00:00,44.48,44.48,44.32,44.39,30020.0,41.8634,41.8634,41.7128,41.7787,30020.0
2022-07-19 10:05:00,44.38,44.38,44.26,44.29,17499.0,41.7693,41.7693,41.6563,41.6846,17499.0
2022-07-19 10:10:00,44.28,44.47,44.26,44.41,24058.0,41.6752,41.854,41.6563,41.7975,24058.0
2022-07-19 10:15:00,44.4,44.47,44.34,44.34,17891.0,41.7881,41.854,41.7316,41.7316,17891.0
2022-07-19 10:20:00,44.33,44.48,44.33,44.38,11806.0,41.7222,41.8634,41.7222,41.7693,11806.0
2022-07-19 10:25:00,44.39,44.76,44.39,44.72,42553.0,41.7787,42.1269,41.7787,42.0893,42553.0
2022-07-19 10:30:00,44.72,44.72,44.59,44.59,24567.0,42.0893,42.0893,41.9669,41.9669,24567.0
2022-07-19 10:35:00,44.59,44.66,44.58,44.62,17681.0,41.9669,42.0328,41.9575,41.9952,17681.0
2022-07-19 10:40:00,44.63,44.7,44.6,44.67,21307.0,42.0046,42.0705,41.9763,42.0422,21307.0
2022-07-19 10:45:00,44.68,44.73,44.65,44.72,20010.0,42.0516,42.0987,42.0234,42.0893,20010.0
2022-07-19 10:50:00,44.72,44.84,44.72,44.82,24537.0,42.0893,42.2022,42.0893,42.1834,24537.0
2022-07-19 10:55:00,44.83,44.86,44.78,44.8,33279.0,42.1928,42.221,42.1458,42.1646,33279.0
2022-07-19 11:00:00,44.8,44.84,44.76,44.82,28419.0,42.1646,42.2022,42.1269,42.1834,28419.0
2022-07-19 11:05:00,44.81,44.84,44.79,44.82,28051.0,42.174,42.2022,42.1552,42.1834,28051.0
2022-07-19 11:10:00,44.82,44.9,44.81,44.89,22406.0,42.1834,42.2587,42.174,42.2493,22406.0
2022-07-19 11:15:00,44.88,44.91,44.78,44.79,26067.0,42.2399,42.2681,42.1458,42.1552,26067.0
2022-07-19 11:20:00,44.79,44.91,44.78,44.9,53700.0,42.1552,42.2681,42.1458,42.2587,53700.0
2022-07-19 11:25:00,44.9,45.05,44.89,44.99,67754.0,42.2587,42.3999,42.2493,42.3434,67754.0
2022-07-19 11:30:00,44.99,45.01,44.96,44.98,26384.0,42.3434,42.3622,42.3152,42.334,26384.0
2022-07-19 11:35:00,44.98,45.02,44.95,44.95,21361.0,42.334,42.3716,42.3058,42.3058,21361.0
2022-07-19 11:40:00,44.95,44.96,44.91,44.96,24744.0,42.3058,42.3152,42.2681,42.3152,24744.0
2022-07-19 11:45:00,44.96,44.97,44.89,44.92,22620.0,42.3152,42.3246,42.2493,42.2775,22620.0
2022-07-19 11:50:00,44.93,44.99,44.92,44.98,13313.0,42.2869,42.3434,42.2775,42.334,13313.0
2022-07-19 11:55:00,44.98,45.07,44.98,45.07,20051.0,42.334,42.4187,42.334,42.4187,20051.0
2022-07-19 12:00:00,45.07,45.07,44.97,44.98,14593.0,42.4187,42.4187,42.3246,42.334,14593.0
2022-07-19 12:05:00,44.98,45.04,44.94,45.0,20266.0,42.334,42.3905,42.2963,42.3528,20266.0
2022-07-19 12:10:00,45.0,45.04,45.0,45.03,12494.0,42.3528,42.3905,42.3528,42.381,12494.0
2022-07-19 12:15:00,45.03,45.06,44.99,45.04,14535.0,42.381,42.4093,42.3434,42.3905,14535.0
2022-07-19 12:20:00,45.05,45.09,45.03,45.09,19606.0,42.3999,42.4375,42.381,42.4375,19606.0
2022-07-19 12:25:00,45.09,45.12,45.07,45.11,15392.0,42.4375,42.4658,42.4187,42.4563,15392.0
2022-07-19 12:30:00,45.1,45.19,45.06,45.16,28595.0,42.4469,42.5316,42.4093,42.5034,28595.0
2022-07-19 12:35:00,45.15,45.15,45.08,45.12,21464.0,42.494,42.494,42.4281,42.4658,21464.0
2022-07-19 12:40:00,45.11,45.13,45.09,45.13,8903.0,42.4563,42.4752,42.4375,42.4752,8903.0
2022-07-19 12:45:00,45.12,45.14,45.11,45.13,18062.0,42.4658,42.4846,42.4563,42.4752,18062.0
2022-07-19 12:50:00,45.13,45.16,45.12,45.15,24039.0,42.4752,42.5034,42.4658,42.494,24039.0
2022-07-19 12:55:00,45.14,45.16,45.13,45.15,12957.0,42.4846,42.5034,42.4752,42.494,12957.0
2022-07-19 13:00:00,45.16,45.19,45.12,45.13,12495.0,42.5034,42.5316,42.4658,42.4752,12495.0
2022-07-19 13:05:00,45.12,45.12,45.07,45.09,14892.0,42.4658,42.4658,42.4187,42.4375,14892.0
2022-07-19 13:10:00,45.09,45.1,45.06,45.08,10808.0,42.4375,42.4469,42.4093,42.4281,10808.0
2022-07-19 13:15:00,45.07,45.09,45.06,45.09,16393.0,42.4187,42.4375,42.4093,42.4375,16393.0
2022-07-19 13:20:00,45.08,45.14,45.04,45.13,29059.0,42.4281,42.4846,42.3905,42.4752,29059.0
2022-07-19 13:25:00,45.13,45.16,45.08,45.13,23627.0,42.4752,42.5034,42.4281,42.4752,23627.0
2022-07-19 13:30:00,45.13,45.15,45.09,45.15,23671.0,42.4752,42.494,42.4375,42.494,23671.0
2022-07-19 13:35:00,45.14,45.19,45.13,45.19,13321.0,42.4846,42.5316,42.4752,42.5316,13321.0
2022-07-19 13:40:00,45.19,45.24,45.17,45.22,32974.0,42.5316,42.5787,42.5128,42.5599,32974.0
2022-07-19 13:45:00,45.22,45.22,45.18,45.18,16059.0,42.5599,42.5599,42.5222,42.5222,16059.0
2022-07-19 13:50:00,45.18,45.2,45.16,45.2,13999.0,42.5222,42.541,42.5034,42.541,13999.0
2022-07-19 13:55:00,45.19,45.26,45.19,45.25,18526.0,42.5316,42.5975,42.5316,42.5881,18526.0
2022-07-19 14:00:00,45.25,45.34,45.24,45.33,19334.0,42.5881,42.6728,42.5787,42.6634,19334.0
2022-07-19 14:05:00,45.33,45.37,45.31,45.33,18300.0,42.6634,42.701,42.6446,42.6634,18300.0
2022-07-19 14:10:00,45.33,45.33,45.28,45.3,17622.0,42.6634,42.6634,42.6163,42.6352,17622.0
2022-07-19 14:15:00,45.3,45.33,45.24,45.32,19796.0,42.6352,42.6634,42.5787,42.654,19796.0
2022-07-19 14:20:00,45.33,45.34,45.23,45.27,17321.0,42.6634,42.6728,42.5693,42.6069,17321.0
2022-07-19 14:25:00,45.26,45.26,45.19,45.2,8736.0,42.5975,42.5975,42.5316,42.541,8736.0
2022-07-19 14:30:00,45.2,45.24,45.18,45.21,20661.0,42.541,42.5787,42.5222,42.5505,20661.0
2022-07-19 14:35:00,45.22,45.25,45.2,45.21,16636.0,42.5599,42.5881,42.541,42.5505,16636.0
2022-07-19 14:40:00,45.21,45.22,45.18,45.21,16624.0,42.5505,42.5599,42.5222,42.5505,16624.0
2022-07-19 14:45:00,45.21,45.22,45.16,45.2,32260.0,42.5505,42.5599,42.5034,42.541,32260.0
2022-07-19 14:50:00,45.2,45.31,45.18,45.3,30690.0,42.541,42.6446,42.5222,42.6352,30690.0
2022-07-19 14:55:00,45.3,45.33,45.26,45.32,26201.0,42.6352,42.6634,42.5975,42.654,26201.0
2022-07-19 15:00:00,45.32,45.33,45.22,45.25,49606.0,42.654,42.6634,42.5599,42.5881,49606.0
2022-07-19 15:05:00,45.25,45.34,45.24,45.34,22243.0,42.5881,42.6728,42.5787,42.6728,22243.0
2022-07-19 15:10:00,45.34,45.39,45.32,45.38,74832.0,42.6728,42.7199,42.654,42.7105,74832.0
2022-07-19 15:15:00,45.38,45.39,45.28,45.37,54164.0,42.7105,42.7199,42.6163,42.701,54164.0
2022-07-19 15:20:00,45.38,45.38,45.33,45.37,22623.0,42.7105,42.7105,42.6634,42.701,22623.0
2022-07-19 15:25:00,45.38,45.42,45.36,45.42,37724.0,42.7105,42.7481,42.6916,42.7481,37724.0
2022-07-19 15:30:00,45.41,45.43,45.29,45.3,56850.0,42.7387,42.7575,42.6258,42.6352,56850.0
2022-07-19 15:35:00,45.29,45.37,45.28,45.36,43638.0,42.6258,42.701,42.6163,42.6916,43638.0
2022-07-19 15:40:00,45.37,45.43,45.34,45.43,57016.0,42.701,42.7575,42.6728,42.7575,57016.0
2022-07-19 15:45:00,45.43,45.49,45.41,45.41,100988.0,42.7575,42.814,42.7387,42.7387,100988.0
2022-07-19 15:50:00,45.42,45.45,45.35,45.41,179255.0,42.7481,42.7763,42.6822,42.7387,179255.0
2022-07-19 15:55:00,45.4,45.44,45.37,45.38,268104.0,42.7293,42.7669,42.701,42.7105,268104.0
2022-07-20 09:30:00,45.59,45.8,45.49,45.72,103573.0,42.9081,43.1057,42.814,43.0305,103573.0
2022-07-20 09:35:00,45.73,45.86,45.67,45.84,29755.0,43.0399,43.1622,42.9834,43.1434,29755.0
2022-07-20 09:40:00,45.86,46.24,45.81,46.22,121786.0,43.1622,43.5199,43.1152,43.501,121786.0
2022-07-20 09:45:00,46.23,46.25,46.11,46.23,70250.0,43.5105,43.5293,43.3975,43.5105,70250.0
2022-07-20 09:50:00,46.23,46.36,45.94,45.94,57306.0,43.5105,43.6328,43.2375,43.2375,57306.0
2022-07-20 09:55:00,45.97,45.98,45.58,45.6,54133.0,43.2657,43.2752,42.8987,42.9175,54133.0
2022-07-20 10:00:00,45.6,45.72,45.59,45.63,50844.0,42.9175,43.0305,42.9081,42.9457,50844.0
2022-07-20 10:05:00,45.63,45.66,45.42,45.66,19228.0,42.9457,42.974,42.7481,42.974,19228.0
2022-07-20 10:10:00,45.67,45.91,45.65,45.91,54953.0,42.9834,43.2093,42.9646,43.2093,54953.0
2022-07-20 10:15:00,45.9,45.9,45.77,45.86,20138.0,43.1999,43.1999,43.0775,43.1622,20138.0
2022-07-20 10:20:00,45.85,45.9,45.8,45.9,13381.0,43.1528,43.1999,43.1057,43.1999,13381.0
2022-07-20 10:25:00,45.89,45.97,45.87,45.93,18726.0,43.1905,43.2657,43.1716,43.2281,18726.0
2022-07-20 10:30:00,45.93,46.06,45.86,46.04,40853.0,43.2281,43.3505,43.1622,43.3316,40853.0
2022-07-20 10:35:00,46.05,46.12,46.0,46.07,40002.0,43.341,43.4069,43.294,43.3599,40002.0
2022-07-20 10:40:00,46.07,46.09,45.98,46.01,31046.0,43.3599,43.3787,43.2752,43.3034,31046.0
2022-07-20 10:45:00,46.02,46.22,46.0,46.21,75736.0,43.3128,43.501,43.294,43.4916,75736.0
2022-07-20 10:50:00,46.21,46.42,46.2,46.41,77327.0,43.4916,43.6893,43.4822,43.6799,77327.0
2022-07-20 10:55:00,46.41,46.47,46.38,46.47,26263.0,43.6799,43.7363,43.6516,43.7363,26263.0
2022-07-20 11:00:00,46.47,46.47,46.17,46.19,28520.0,43.7363,43.7363,43.454,43.4728,28520.0
2022-07-20 11:05:00,46.18,46.25,46.14,46.22,16565.0,43.4634,43.5293,43.4257,43.501,16565.0
2022-07-20 11:10:00,46.24,46.3,46.22,46.27,43245.0,43.5199,43.5763,43.501,43.5481,43245.0
2022-07-20 11:15:00,46.27,46.28,46.17,46.18,16451.0,43.5481,43.5575,43.454,43.4634,16451.0
2022-07-20 11:20:00,46.19,46.23,46.14,46.14,14729.0,43.4728,43.5105,43.4257,43.4257,14729.0
2022-07-20 11:25:00,46.12,46.24,46.11,46.19,13716.0,43.4069,43.5199,43.3975,43.4728,13716.0
2022-07-20 11:30:00,46.2,46.24,46.15,46.19,17624.0,43.4822,43.5199,43.4352,43.4728,17624.0
2022-07-20 11:35:00,46.18,46.21,46.09,46.14,19227.0,43.4634,43.4916,43.3787,43.4257,19227.0
2022-07-20 11:40:00,46.14,46.22,46.1,46.2,17216.0,43.4257,43.501,43.3881,43.4822,17216.0
2022-07-20 11:45:00,46.22,46.24,46.18,46.21,14416.0,43.501,43.5199,43.4634,43.4916,14416.0
2022-07-20 11:50:00,46.23,46.32,46.22,46.27,11640.0,43.5105,43.5952,43.501,43.5481,11640.0
2022-07-20 11:55:00,46.28,46.28,46.23,46.25,12372.0,43.5575,43.5575,43.5105,43.5293,12372.0
2022-07-20 12:00:00,46.25,46.27,46.2,46.2,9084.0,43.5293,43.5481,43.4822,43.4822,9084.0
2022-07-20 12:05:00,46.21,46.23,46.17,46.2,25743.0,43.4916,43.5105,43.454,43.4822,25743.0
2022-07-20 12:10:00,46.2,46.22,46.14,46.2,9761.0,43.4822,43.501,43.4257,43.4822,9761.0
2022-07-20 12:15:00,46.2,46.24,46.14,46.23,21995.0,43.4822,43.5199,43.4257,43.5105,21995.0
2022-07-20 12:20:00,46.24,46.24,46.16,46.21,9303.0,43.5199,43.5199,43.4446,43.4916,9303.0
2022-07-20 12:25:00,46.22,46.25,46.17,46.17,14705.0,43.501,43.5293,43.454,43.454,14705.0
2022-07-20 12:30:00,46.19,46.24,46.18,46.21,9131.0,43.4728,43.5199,43.4634,43.4916,9131.0
2022-07-20 12:35:00,46.22,46.24,46.21,46.21,8024.0,43.501,43.5199,43.4916,43.4916,8024.0
2022-07-20 12:40:00,46.21,46.23,46.02,46.08,17168.0,43.4916,43.5105,43.3128,43.3693,17168.0
2022-07-20 12:45:00,46.07,46.07,45.87,45.98,28500.0,43.3599,43.3599,43.1716,43.2752,28500.0
2022-07-20 12:50:00,45.99,46.15,45.97,46.15,22056.0,43.2846,43.4352,43.2657,43.4352,22056.0
2022-07-20 12:55:00,46.13,46.25,46.1,46.24,34656.0,43.4163,43.5293,43.3881,43.5199,34656.0
2022-07-20 13:00:00,46.24,46.27,45.99,46.01,27466.0,43.5199,43.5481,43.2846,43.3034,27466.0
2022-07-20 13:05:00,46.01,46.06,45.89,45.97,18603.0,43.3034,43.3505,43.1905,43.2657,18603.0
2022-07-20 13:10:00,45.96,45.96,45.85,45.89,11960.0,43.2563,43.2563,43.1528,43.1905,11960.0
2022-07-20 13:15:00,45.88,45.96,45.84,45.95,12041.0,43.181,43.2563,43.1434,43.2469,12041.0
2022-07-20 13:20:00,45.96,45.97,45.88,45.9,35963.0,43.2563,43.2657,43.181,43.1999,35963.0
2022-07-20 13:25:00,45.9,46.03,45.87,46.02,22220.0,43.1999,43.3222,43.1716,43.3128,22220.0
2022-07-20 13:30:00,46.01,46.09,45.99,46.05,16099.0,43.3034,43.3787,43.2846,43.341,16099.0
2022-07-20 13:35:00,46.05,46.06,45.96,46.01,82664.0,43.341,43.3505,43.2563,43.3034,82664.0
2022-07-20 13:40:00,46.01,46.03,45.92,45.96,24241.0,43.3034,43.3222,43.2187,43.2563,24241.0
2022-07-20 13:45:00,45.96,45.98,45.85,45.86,15266.0,43.2563,43.2752,43.1528,43.1622,15266.0
2022-07-20 13:50:00,45.86,45.91,45.84,45.87,16875.0,43.1622,43.2093,43.1434,43.1716,16875.0
2022-07-20 13:55:00,45.87,45.88,45.74,45.75,20955.0,43.1716,43.181,43.0493,43.0587,20955.0
2022-07-20 14:00:00,45.74,45.85,45.73,45.8,44247.0,43.0493,43.1528,43.0399,43.1057,44247.0
2022-07-20 14:05:00,45.81,45.83,45.77,45.82,24269.0,43.1152,43.134,43.0775,43.1246,24269.0
2022-07-20 14:10:00,45.83,45.85,45.77,45.82,21108.0,43.134,43.1528,43.0775,43.1246,21108.0
2022-07-20 14:15:00,45.81,45.91,45.81,45.91,15257.0,43.1152,43.2093,43.1152,43.2093,15257.0
2022-07-20 14:20:00,45.91,46.01,45.87,46.0,12159.0,43.2093,43.3034,43.1716,43.294,12159.0
2022-07-20 14:25:00,46.0,46.09,45.99,46.04,12226.0,43.294,43.3787,43.2846,43.3316,12226.0
2022-07-20 14:30:00,46.04,46.06,45.97,46.05,19294.0,43.3316,43.3505,43.2657,43.341,19294.0
2022-07-20 14:35:00,46.05,46.14,46.03,46.13,16867.0,43.341,43.4257,43.3222,43.4163,16867.0
2022-07-20 14:40:00,46.14,46.14,46.08,46.1,14392.0,43.4257,43.4257,43.3693,43.3881,14392.0
2022-07-20 14:45:00,46.11,46.14,46.08,46.11,12518.0,43.3975,43.4257,43.3693,43.3975,12518.0
2022-07-20 14:50:00,46.12,46.13,46.03,46.04,16336.0,43.4069,43.4163,43.3222,43.3316,16336.0
2022-07-20 14:55:00,46.02,46.17,46.02,46.13,14864.0,43.3128,43.454,43.3128,43.4163,14864.0
2022-07-20 15:00:00,46.13,46.26,46.11,46.26,16711.0,43.4163,43.5387,43.3975,43.5387,16711.0
2022-07-20 15:05:00,46.27,46.31,46.24,46.26,23510.0,43.5481,43.5857,43.5199,43.5387,23510.0
2022-07-20 15:10:00,46.26,46.3,46.24,46.27,22553.0,43.5387,43.5763,43.5199,43.5481,22553.0
2022-07-20 15:15:00,46.27,46.35,46.25,46.34,16238.0,43.5481,43.6234,43.5293,43.614,16238.0
2022-07-20 15:20:00,46.34,46.35,46.26,46.28,19381.0,43.614,43.6234,43.5387,43.5575,19381.0
2022-07-20 15:25:00,46.28,46.33,46.27,46.33,25369.0,43.5575,43.6046,43.5481,43.6046,25369.0
2022-07-20 15:30:00,46.33,46.36,46.26,46.28,44135.0,43.6046,43.6328,43.5387,43.5575,44135.0
2022-07-20 15:35:00,46.27,46.3,46.19,46.25,52606.0,43.5481,43.5763,43.4728,43.5293,52606.0
2022-07-20 15:40:00,46.25,46.33,46.23,46.3,35344.0,43.5293,43.6046,43.5105,43.5763,35344.0
2022-07-20 15:45:00,46.3,46.31,46.21,46.25,58410.0,43.5763,43.5857,43.4916,43.5293,58410.0
2022-07-20 15:50:00,46.23,46.29,46.12,46.15,139725.0,43.5105,43.5669,43.4069,43.4352,139725.0
2022-07-20 15:55:00,46.13,46.24,46.13,46.2,253259.0,43.4163,43.5199,43.4163,43.4822,253259.0
2022-07-21 09:30:00,46.08,46.19,46.0,46.14,77220.0,43.3693,43.4728,43.294,43.4257,77220.0
2022-07-21 09:35:00,46.1,46.24,45.96,46.19,36272.0,43.3881,43.5199,43.2563,43.4728,36272.0
2022-07-21 09:40:00,46.18,46.36,46.03,46.03,28939.0,43.4634,43.6328,43.3222,43.3222,28939.0
2022-07-21 09:45:00,46.03,46.22,45.99,46.15,18051.0,43.3222,43.501,43.2846,43.4352,18051.0
2022-07-21 09:50:00,46.12,46.39,46.04,46.38,24490.0,43.4069,43.661,43.3316,43.6516,24490.0
2022-07-21 09:55:00,46.39,46.44,46.29,46.31,48964.0,43.661,43.7081,43.5669,43.5857,48964.0
2022-07-21 10:00:00,46.33,46.41,46.06,46.06,33533.0,43.6046,43.6799,43.3505,43.3505,33533.0
2022-07-21 10:05:00,46.06,46.22,45.97,46.15,27719.0,43.3505,43.501,43.2657,43.4352,27719.0
2022-07-21 10:10:00,46.15,46.25,46.01,46.01,28417.0,43.4352,43.5293,43.3034,43.3034,28417.0
2022-07-21 10:15:00,46.03,46.27,46.01,46.23,23343.0,43.3222,43.5481,43.3034,43.5105,23343.0
2022-07-21 10:20:00,46.25,46.25,46.0,46.0,22541.0,43.5293,43.5293,43.294,43.294,22541.0
2022-07-21 10:25:00,46.0,46.0,45.85,45.96,21722.0,43.294,43.294,43.1528,43.2563,21722.0
2022-07-21 10:30:00,45.96,46.02,45.88,45.88,23961.0,43.2563,43.3128,43.181,43.181,23961.0
2022-07-21 10:35:00,45.9,46.06,45.88,46.05,27662.0,43.1999,43.3505,43.181,43.341,27662.0
2022-07-21 10:40:00,46.04,46.09,46.01,46.08,9257.0,43.3316,43.3787,43.3034,43.3693,9257.0
2022-07-21 10:45:00,46.07,46.08,45.96,45.97,17009.0,43.3599,43.3693,43.2563,43.2657,17009.0
2022-07-21 10:50:00,45.99,46.05,45.97,46.01,33127.0,43.2846,43.341,43.2657,43.3034,33127.0
2022-07-21 10:55:00,46.01,46.24,46.0,46.23,26033.0,43.3034,43.5199,43.294,43.5105,26033.0
2022-07-21 11:00:00,46.23,46.32,46.17,46.3,19374.0,43.5105,43.5952,43.454,43.5763,19374.0
2022-07-21 11:05:00,46.3,46.33,46.23,46.29,13653.0,43.5763,43.6046,43.5105,43.5669,13653.0
2022-07-21 11:10:00,46.3,46.3,46.16,46.2,17215.0,43.5763,43.5763,43.4446,43.4822,17215.0
2022-07-21 11:15:00,46.2,46.25,46.17,46.23,14236.0,43.4822,43.5293,43.454,43.5105,14236.0
2022-07-21 11:20:00,46.22,46.25,46.12,46.16,14705.0,43.501,43.5293,43.4069,43.4446,14705.0
2022-07-21 11:25:00,46.15,46.25,46.13,46.24,15449.0,43.4352,43.5293,43.4163,43.5199,15449.0
2022-07-21 11:30:00,46.26,46.36,46.16,46.34,22873.0,43.5387,43.6328,43.4446,43.614,22873.0
2022-07-21 11:35:00,46.34,46.39,46.29,46.29,16729.0,43.614,43.661,43.5669,43.5669,16729.0
2022-07-21 11:40:00,46.29,46.35,46.28,46.3,11519.0,43.5669,43.6234,43.5575,43.5763,11519.0
2022-07-21 11:45:00,46.29,46.33,46.25,46.27,11360.0,43.5669,43.6046,43.5293,43.5481,11360.0
2022-07-21 11:50:00,46.27,46.3,46.21,46.26,14093.0,43.5481,43.5763,43.4916,43.5387,14093.0
2022-07-21 11:55:00,46.27,46.34,46.24,46.24,10142.0,43.5481,43.614,43.5199,43.5199,10142.0
2022-07-21 12:00:00,46.24,46.45,46.23,46.44,48028.0,43.5199,43.7175,43.5105,43.7081,48028.0
2022-07-21 12:05:00,46.42,46.53,46.41,46.52,18944.0,43.6893,43.7928,43.6799,43.7834,18944.0
2022-07-21 12:10:00,46.51,46.53,46.36,46.43,14168.0,43.774,43.7928,43.6328,43.6987,14168.0
2022-07-21 12:15:00,46.45,46.47,46.4,46.46,12443.0,43.7175,43.7363,43.6705,43.7269,12443.0
2022-07-21 12:20:00,46.46,46.47,46.33,46.39,9267.0,43.7269,43.7363,43.6046,43.661,9267.0
2022-07-21 12:25:00,46.39,46.5,46.37,46.48,13667.0,43.661,43.7646,43.6422,43.7457,13667.0
2022-07-21 12:30:00,46.47,46.54,46.47,46.49,15489.0,43.7363,43.8022,43.7363,43.7552,15489.0
2022-07-21 12:35:00,46.5,46.59,46.47,46.59,15688.0,43.7646,43.8493,43.7363,43.8493,15688.0
2022-07-21 12:40:00,46.58,46.58,46.48,46.48,5599.0,43.8399,43.8399,43.7457,43.7457,5599.0
2022-07-21 12:45:00,46.48,46.53,46.46,46.5,8990.0,43.7457,43.7928,43.7269,43.7646,8990.0
2022-07-21 12:50:00,46.5,46.53,46.47,46.48,12587.0,43.7646,43.7928,43.7363,43.7457,12587.0
2022-07-21 12:55:00,46.48,46.51,46.45,46.5,7736.0,43.7457,43.774,43.7175,43.7646,7736.0
2022-07-21 13:00:00,46.5,46.51,46.44,46.47,7800.0,43.7646,43.774,43.7081,43.7363,7800.0
2022-07-21 13:05:00,46.47,46.49,46.42,46.43,6965.0,43.7363,43.7552,43.6893,43.6987,6965.0
2022-07-21 13:10:00,46.43,46.46,46.35,46.35,14443.0,43.6987,43.7269,43.6234,43.6234,14443.0
2022-07-21 13:15:00,46.36,46.4,46.34,46.38,18179.0,43.6328,43.6705,43.614,43.6516,18179.0
2022-07-21 13:20:00,46.38,46.42,46.34,46.36,16482.0,43.6516,43.6893,43.614,43.6328,16482.0
2022-07-21 13:25:00,46.36,46.36,46.29,46.33,14617.0,43.6328,43.6328,43.5669,43.6046,14617.0
2022-07-21 13:30:00,46.35,46.38,46.22,46.25,20816.0,43.6234,43.6516,43.501,43.5293,20816.0
2022-07-21 13:35:00,46.25,46.35,46.25,46.34,7289.0,43.5293,43.6234,43.5293,43.614,7289.0
2022-07-21 13:40:00,46.34,46.37,46.32,46.34,15431.0,43.614,43.6422,43.5952,43.614,15431.0
2022-07-21 13:45:00,46.34,46.36,46.28,46.32,16981.0,43.614,43.6328,43.5575,43.5952,16981.0
2022-07-21 13:50:00,46.29,46.31,46.22,46.22,19906.0,43.5669,43.5857,43.501,43.501,19906.0
2022-07-21 13:55:00,46.21,46.31,46.19,46.3,32301.0,43.4916,43.5857,43.4728,43.5763,32301.0
2022-07-21 14:00:00,46.31,46.35,46.29,46.31,14280.0,43.5857,43.6234,43.5669,43.5857,14280.0
2022-07-21 14:05:00,46.31,46.41,46.3,46.39,19361.0,43.5857,43.6799,43.5763,43.661,19361.0
2022-07-21 14:10:00,46.41,46.44,46.38,46.41,18961.0,43.6799,43.7081,43.6516,43.6799,18961.0
2022-07-21 14:15:00,46.41,46.45,46.37,46.44,17646.0,43.6799,43.7175,43.6422,43.7081,17646.0
2022-07-21 14:20:00,46.45,46.49,46.44,46.48,16870.0,43.7175,43.7552,43.7081,43.7457,16870.0
2022-07-21 14:25:00,46.47,46.49,46.44,46.49,13889.0,43.7363,43.7552,43.7081,43.7552,13889.0
2022-07-21 14:30:00,46.5,46.5,46.4,46.41,17365.0,43.7646,43.7646,43.6705,43.6799,17365.0
2022-07-21 14:35:00,46.41,46.42,46.34,46.42,17561.0,43.6799,43.6893,43.614,43.6893,17561.0
2022-07-21 14:40:00,46.42,46.44,46.37,46.39,13864.0,43.6893,43.7081,43.6422,43.661,13864.0
2022-07-21 14:45:00,46.4,46.42,46.35,46.4,12864.0,43.6705,43.6893,43.6234,43.6705,12864.0
2022-07-21 14:50:00,46.39,46.42,46.37,46.4,16190.0,43.661,43.6893,43.6422,43.6705,16190.0
2022-07-21 14:55:00,46.4,46.46,46.39,46.41,12313.0,43.6705,43.7269,43.661,43.6799,12313.0
2022-07-21 15:00:00,46.41,46.48,46.37,46.47,18329.0,43.6799,43.7457,43.6422,43.7363,18329.0
2022-07-21 15:05:00,46.47,46.55,46.44,46.55,16951.0,43.7363,43.8116,43.7081,43.8116,16951.0
2022-07-21 15:10:00,46.54,46.55,46.46,46.49,26600.0,43.8022,43.8116,43.7269,43.7552,26600.0
2022-07-21 15:15:00,46.5,46.55,46.48,46.54,25788.0,43.7646,43.8116,43.7457,43.8022,25788.0
2022-07-21 15:20:00,46.53,46.6,46.52,46.58,31453.0,43.7928,43.8587,43.7834,43.8399,31453.0
2022-07-21 15:25:00,46.58,46.62,46.57,46.59,36105.0,43.8399,43.8775,43.8305,43.8493,36105.0
2022-07-21 15:30:00,46.59,46.63,46.57,46.63,44934.0,43.8493,43.8869,43.8305,43.8869,44934.0
2022-07-21 15:35:00,46.64,46.65,46.56,46.57,45717.0,43.8963,43.9057,43.821,43.8305,45717.0
2022-07-21 15:40:00,46.57,46.62,46.56,46.61,37458.0,43.8305,43.8775,43.821,43.8681,37458.0
2022-07-21 15:45:00,46.6,46.62,46.54,46.58,44927.0,43.8587,43.8775,43.8022,43.8399,44927.0
2022-07-21 15:50:00,46.58,46.66,46.58,46.6,98046.0,43.8399,43.9152,43.8399,43.8587,98046.0
2022-07-21 15:55:00,46.59,46.67,46.58,46.64,197716.0,43.8493,43.9246,43.8399,43.8963,197716.0
2022-07-22 09:30:00,46.59,46.89,46.5,46.84,78001.0,43.8493,44.1316,43.7646,44.0846,78001.0
2022-07-22 09:35:00,46.83,47.08,46.68,47.08,49374.0,44.0752,44.3105,43.934,44.3105,49374.0
2022-07-22 09:40:00,47.08,47.2,46.98,47.18,29043.0,44.3105,44.4234,44.2163,44.4046,29043.0
2022-07-22 09:45:00,47.2,47.25,47.04,47.2,70956.0,44.4234,44.4705,44.2728,44.4234,70956.0
2022-07-22 09:50:00,47.18,47.37,46.94,46.98,42073.0,44.4046,44.5834,44.1787,44.2163,42073.0
2022-07-22 09:55:00,46.98,46.98,46.77,46.79,27302.0,44.2163,44.2163,44.0187,44.0375,27302.0
2022-07-22 10:00:00,46.77,46.94,46.69,46.91,73303.0,44.0187,44.1787,43.9434,44.1505,73303.0
2022-07-22 10:05:00,46.9,47.02,46.79,46.9,126708.0,44.141,44.254,44.0375,44.141,126708.0
2022-07-22 10:10:00,46.91,46.99,46.85,46.97,30955.0,44.1505,44.2257,44.094,44.2069,30955.0
2022-07-22 10:15:00,46.97,47.05,46.92,46.96,27089.0,44.2069,44.2822,44.1599,44.1975,27089.0
2022-07-22 10:20:00,46.95,46.96,46.85,46.91,23792.0,44.1881,44.1975,44.094,44.1505,23792.0
2022-07-22 10:25:00,46.91,47.03,46.83,47.01,43856.0,44.1505,44.2634,44.0752,44.2446,43856.0
2022-07-22 10:30:00,47.0,47.1,46.95,47.03,45044.0,44.2352,44.3293,44.1881,44.2634,45044.0
2022-07-22 10:35:00,47.03,47.08,46.97,47.02,23346.0,44.2634,44.3105,44.2069,44.254,23346.0
2022-07-22 10:40:00,47.03,47.1,46.95,46.95,22419.0,44.2634,44.3293,44.1881,44.1881,22419.0
2022-07-22 10:45:00,46.95,47.02,46.89,46.95,20105.0,44.1881,44.254,44.1316,44.1881,20105.0
2022-07-22 10:50:00,46.97,47.07,46.92,47.07,19876.0,44.2069,44.301,44.1599,44.301,19876.0
2022-07-22 10:55:00,47.07,47.09,46.95,46.96,14554.0,44.301,44.3199,44.1881,44.1975,14554.0
2022-07-22 11:00:00,46.96,47.01,46.79,46.79,20149.0,44.1975,44.2446,44.0375,44.0375,20149.0
2022-07-22 11:05:00,46.78,46.86,46.78,46.85,16140.0,44.0281,44.1034,44.0281,44.094,16140.0
2022-07-22 11:10:00,46.84,46.91,46.83,46.91,14977.0,44.0846,44.1505,44.0752,44.1505,14977.0
2022-07-22 11:15:00,46.91,46.92,46.81,46.91,15432.0,44.1505,44.1599,44.0563,44.1505,15432.0
2022-07-22 11:20:00,46.9,46.9,46.7,46.7,16626.0,44.141,44.141,43.9528,43.9528,16626.0
2022-07-22 11:25:00,46.69,46.78,46.67,46.68,18661.0,43.9434,44.0281,43.9246,43.934,18661.0
2022-07-22 11:30:00,46.7,46.76,46.6,46.63,22604.0,43.9528,44.0093,43.8587,43.8869,22604.0
2022-07-22 11:35:00,46.62,46.67,46.53,46.63,22041.0,43.8775,43.9246,43.7928,43.8869,22041.0
2022-07-22 11:40:00,46.63,46.7,46.6,46.66,19799.0,43.8869,43.9528,43.8587,43.9152,19799.0
2022-07-22 11:45:00,46.66,46.69,46.61,46.66,15611.0,43.9152,43.9434,43.8681,43.9152,15611.0
2022-07-22 11:50:00,46.67,46.77,46.67,46.75,20808.0,43.9246,44.0187,43.9246,43.9999,20808.0
2022-07-22 11:55:00,46.75,46.75,46.61,46.65,16656.0,43.9999,43.9999,43.8681,43.9057,16656.0
2022-07-22 12:00:00,46.65,46.7,46.61,46.67,23144.0,43.9057,43.9528,43.8681,43.9246,23144.0
2022-07-22 12:05:00,46.67,46.71,46.62,46.65,23428.0,43.9246,43.9622,43.8775,43.9057,23428.0
2022-07-22 12:10:00,46.64,46.64,46.49,46.58,26537.0,43.8963,43.8963,43.7552,43.8399,26537.0
2022-07-22 12:15:00,46.61,46.66,46.55,46.55,22156.0,43.8681,43.9152,43.8116,43.8116,22156.0
2022-07-22 12:20:00,46.55,46.56,46.45,46.48,13007.0,43.8116,43.821,43.7175,43.7457,13007.0
2022-07-22 12:25:00,46.49,46.6,46.48,46.59,11781.0,43.7552,43.8587,43.7457,43.8493,11781.0
2022-07-22 12:30:00,46.57,46.66,46.55,46.65,13687.0,43.8305,43.9152,43.8116,43.9057,13687.0
2022-07-22 12:35:00,46.64,46.65,46.58,46.62,21250.0,43.8963,43.9057,43.8399,43.8775,21250.0
2022-07-22 12:40:00,46.62,46.67,46.57,46.59,17604.0,43.8775,43.9246,43.8305,43.8493,17604.0
2022-07-22 12:45:00,46.58,46.65,46.57,46.59,13798.0,43.8399,43.9057,43.8305,43.8493,13798.0
2022-07-22 12:50:00,46.6,46.62,46.57,46.59,8904.0,43.8587,43.8775,43.8305,43.8493,8904.0
2022-07-22 12:55:00,46.59,46.59,46.52,46.54,14768.0,43.8493,43.8493,43.7834,43.8022,14768.0
2022-07-22 13:00:00,46.54,46.54,46.47,46.49,18786.0,43.8022,43.8022,43.7363,43.7552,18786.0
2022-07-22 13:05:00,46.48,46.55,46.48,46.55,11485.0,43.7457,43.8116,43.7457,43.8116,11485.0
2022-07-22 13:10:00,46.55,46.57,46.44,46.45,16204.0,43.8116,43.8305,43.7081,43.7175,16204.0
2022-07-22 13:15:00,46.46,46.59,46.46,46.51,25726.0,43.7269,43.8493,43.7269,43.774,25726.0
2022-07-22 13:20:00,46.51,46.56,46.49,46.54,20822.0,43.774,43.821,43.7552,43.8022,20822.0
2022-07-22 13:25:00,46.54,46.6,46.51,46.58,24564.0,43.8022,43.8587,43.774,43.8399,24564.0
2022-07-22 13:30:00,46.58,46.58,46.45,46.46,23074.0,43.8399,43.8399,43.7175,43.7269,23074.0
2022-07-22 13:35:00,46.45,46.66,46.39,46.64,77947.0,43.7175,43.9152,43.661,43.8963,77947.0
2022-07-22 13:40:00,46.63,46.69,46.6,46.66,55072.0,43.8869,43.9434,43.8587,43.9152,55072.0
2022-07-22 13:45:00,46.66,46.74,46.63,46.69,39825.0,43.9152,43.9905,43.8869,43.9434,39825.0
2022-07-22 13:50:00,46.68,46.7,46.59,46.64,25365.0,43.934,43.9528,43.8493,43.8963,25365.0
2022-07-22 13:55:00,46.64,46.7,46.64,46.69,19235.0,43.8963,43.9528,43.8963,43.9434,19235.0
2022-07-22 14:00:00,46.69,46.71,46.56,46.59,20968.0,43.9434,43.9622,43.821,43.8493,20968.0
2022-07-22 14:05:00,46.6,46.63,46.55,46.57,20924.0,43.8587,43.8869,43.8116,43.8305,20924.0
2022-07-22 14:10:00,46.57,46.58,46.52,46.55,18282.0,43.8305,43.8399,43.7834,43.8116,18282.0
2022-07-22 14:15:00,46.55,46.6,46.52,46.58,22918.0,43.8116,43.8587,43.7834,43.8399,22918.0
2022-07-22 14:20:00,46.57,46.58,46.48,46.49,21565.0,43.8305,43.8399,43.7457,43.7552,21565.0
2022-07-22 14:25:00,46.48,46.5,46.44,46.47,40569.0,43.7457,43.7646,43.7081,43.7363,40569.0
2022-07-22 14:30:00,46.47,46.52,46.36,46.48,43032.0,43.7363,43.7834,43.6328,43.7457,43032.0
2022-07-22 14:35:00,46.48,46.51,46.39,46.43,16886.0,43.7457,43.774,43.661,43.6987,16886.0
2022-07-22 14:40:00,46.42,46.43,46.37,46.4,13486.0,43.6893,43.6987,43.6422,43.6705,13486.0
2022-07-22 14:45:00,46.4,46.44,46.39,46.44,13628.0,43.6705,43.7081,43.661,43.7081,13628.0
2022-07-22 14:50:00,46.44,46.5,46.41,46.48,21365.0,43.7081,43.7646,43.6799,43.7457,21365.0
2022-07-22 14:55:00,46.48,46.5,46.43,46.44,20692.0,43.7457,43.7646,43.6987,43.7081,20692.0
2022-07-22 15:00:00,46.44,46.5,46.42,46.48,29861.0,43.7081,43.7646,43.6893,43.7457,29861.0
2022-07-22 15:05:00,46.48,46.49,46.44,46.48,30042.0,43.7457,43.7552,43.7081,43.7457,30042.0
2022-07-22 15:10:00,46.48,46.54,46.46,46.54,38264.0,43.7457,43.8022,43.7269,43.8022,38264.0
2022-07-22 15:15:00,46.53,46.59,46.49,46.56,26039.0,43.7928,43.8493,43.7552,43.821,26039.0
2022-07-22 15:20:00,46.55,46.72,46.55,46.69,42849.0,43.8116,43.9716,43.8116,43.9434,42849.0
2022-07-22 15:25:00,46.69,46.74,46.64,46.73,45185.0,43.9434,43.9905,43.8963,43.981,45185.0
2022-07-22 15:30:00,46.74,46.76,46.58,46.59,68474.0,43.9905,44.0093,43.8399,43.8493,68474.0
2022-07-22 15:35:00,46.59,46.59,46.48,46.48,496949.0,43.8493,43.8493,43.7457,43.7457,496949.0
2022-07-22 15:40:00,46.48,46.55,46.47,46.54,69842.0,43.7457,43.8116,43.7363,43.8022,69842.0
2022-07-22 15:45:00,46.53,46.6,46.51,46.55,116088.0,43.7928,43.8587,43.774,43.8116,116088.0
2022-07-22 15:50:00,46.55,46.6,46.48,46.52,184511.0,43.8116,43.8587,43.7457,43.7834,184511.0
2022-07-22 15:55:00,46.52,46.68,46.52,46.68,311397.0,43.7834,43.934,43.7834,43.934,311397.0
2022-07-25 09:30:00,46.62,46.84,46.48,46.65,164246.0,43.8775,44.0846,43.7457,43.9057,164246.0
2022-07-25 09:35:00,46.62,46.73,46.58,46.71,51229.0,43.8775,43.981,43.8399,43.9622,51229.0
2022-07-25 09:40:00,46.71,46.93,46.67,46.9,69621.0,43.9622,44.1693,43.9246,44.141,69621.0
2022-07-25 09:45:00,46.91,46.91,46.71,46.85,40529.0,44.1505,44.1505,43.9622,44.094,40529.0
2022-07-25 09:50:00,46.85,47.04,46.84,46.92,58774.0,44.094,44.2728,44.0846,44.1599,58774.0
2022-07-25 09:55:00,46.91,47.01,46.82,46.82,28613.0,44.1505,44.2446,44.0657,44.0657,28613.0
2022-07-25 10:00:00,46.84,46.87,46.75,46.84,32881.0,44.0846,44.1128,43.9999,44.0846,32881.0
2022-07-25 10:05:00,46.85,46.85,46.67,46.77,21216.0,44.094,44.094,43.9246,44.0187,21216.0
2022-07-25 10:10:00,46.77,46.88,46.71,46.72,27787.0,44.0187,44.1222,43.9622,43.9716,27787.0
2022-07-25 10:15:00,46.69,46.72,46.64,46.7,24860.0,43.9434,43.9716,43.8963,43.9528,24860.0
2022-07-25 10:20:00,46.7,46.79,46.68,46.77,13240.0,43.9528,44.0375,43.934,44.0187,13240.0
2022-07-25 10:25:00,46.77,46.78,46.58,46.77,50760.0,44.0187,44.0281,43.8399,44.0187,50760.0
2022-07-25 10:30:00,46.76,46.81,46.68,46.72,31351.0,44.0093,44.0563,43.934,43.9716,31351.0
2022-07-25 10:35:00,46.74,46.78,46.67,46.74,20372.0,43.9905,44.0281,43.9246,43.9905,20372.0
2022-07-25 10:40:00,46.72,46.84,46.68,46.79,23393.0,43.9716,44.0846,43.934,44.0375,23393.0
2022-07-25 10:45:00,46.8,46.83,46.72,46.75,17254.0,44.0469,44.0752,43.9716,43.9999,17254.0
2022-07-25 10:50:00,46.75,46.8,46.69,46.76,14153.0,43.9999,44.0469,43.9434,44.0093,14153.0
2022-07-25 10:55:00,46.76,46.85,46.74,46.79,21452.0,44.0093,44.094,43.9905,44.0375,21452.0
2022-07-25 11:00:00,46.79,46.83,46.75,46.8,17611.0,44.0375,44.0752,43.9999,44.0469,17611.0
2022-07-25 11:05:00,46.8,46.87,46.79,46.84,13556.0,44.0469,44.1128,44.0375,44.0846,13556.0
2022-07-25 11:10:00,46.86,46.86,46.66,46.67,11743.0,44.1034,44.1034,43.9152,43.9246,11743.0
2022-07-25 11:15:00,46.68,46.7,46.63,46.69,9706.0,43.934,43.9528,43.8869,43.9434,9706.0
2022-07-25 11:20:00,46.69,46.77,46.69,46.73,17033.0,43.9434,44.0187,43.9434,43.981,17033.0
2022-07-25 11:25:00,46.73,46.84,46.66,46.84,11959.0,43.981,44.0846,43.9152,44.0846,11959.0
2022-07-25 11:30:00,46.84,46.88,46.79,46.86,20416.0,44.0846,44.1222,44.0375,44.1034,20416.0
2022-07-25 11:35:00,46.86,46.89,46.79,46.8,9814.0,44.1034,44.1316,44.0375,44.0469,9814.0
2022-07-25 11:40:00,46.79,46.8,46.7,46.78,30510.0,44.0375,44.0469,43.9528,44.0281,30510.0
2022-07-25 11:45:00,46.79,46.91,46.79,46.86,18583.0,44.0375,44.1505,44.0375,44.1034,18583.0
2022-07-25 11:50:00,46.86,46.86,46.75,46.83,13868.0,44.1034,44.1034,43.9999,44.0752,13868.0
2022-07-25 11:55:00,46.82,46.84,46.75,46.83,25317.0,44.0657,44.0846,43.9999,44.0752,25317.0
2022-07-25 12:00:00,46.83,46.9,46.79,46.9,30397.0,44.0752,44.141,44.0375,44.141,30397.0
2022-07-25 12:05:00,46.9,46.91,46.84,46.84,14440.0,44.141,44.1505,44.0846,44.0846,14440.0
2022-07-25 12:10:00,46.84,46.86,46.7,46.71,50728.0,44.0846,44.1034,43.9528,43.9622,50728.0
2022-07-25 12:15:00,46.72,46.76,46.69,46.73,24277.0,43.9716,44.0093,43.9434,43.981,24277.0
2022-07-25 12:20:00,46.72,46.75,46.68,46.72,14356.0,43.9716,43.9999,43.934,43.9716,14356.0
2022-07-25 12:25:00,46.73,46.77,46.7,46.76,15995.0,43.981,44.0187,43.9528,44.0093,15995.0
2022-07-25 12:30:00,46.75,46.82,46.74,46.8,48616.0,43.9999,44.0657,43.9905,44.0469,48616.0
2022-07-25 12:35:00,46.8,46.8,46.7,46.71,51870.0,44.0469,44.0469,43.9528,43.9622,51870.0
2022-07-25 12:40:00,46.71,46.72,46.68,46.71,57086.0,43.9622,43.9716,43.934,43.9622,57086.0
2022-07-25 12:45:00,46.71,46.85,46.69,46.83,52332.0,43.9622,44.094,43.9434,44.0752,52332.0
2022-07-25 12:50:00,46.84,46.84,46.77,46.78,7489.0,44.0846,44.0846,44.0187,44.0281,7489.0
2022-07-25 12:55:00,46.77,46.77,46.67,46.67,14709.0,44.0187,44.0187,43.9246,43.9246,14709.0
2022-07-25 13:00:00,46.68,46.71,46.66,46.71,16722.0,43.934,43.9622,43.9152,43.9622,16722.0
2022-07-25 13:05:00,46.71,46.71,46.6,46.68,16309.0,43.9622,43.9622,43.8587,43.934,16309.0
2022-07-25 13:10:00,46.69,46.71,46.6,46.6,12394.0,43.9434,43.9622,43.8587,43.8587,12394.0
2022-07-25 13:15:00,46.61,46.68,46.61,46.63,17141.0,43.8681,43.934,43.8681,43.8869,17141.0
2022-07-25 13:20:00,46.62,46.67,46.6,46.66,16440.0,43.8775,43.9246,43.8587,43.9152,16440.0
2022-07-25 13:25:00,46.66,46.67,46.52,46.53,49226.0,43.9152,43.9246,43.7834,43.7928,49226.0
2022-07-25 13:30:00,46.53,46.58,46.51,46.58,21389.0,43.7928,43.8399,43.774,43.8399,21389.0
2022-07-25 13:35:00,46.57,46.57,46.43,46.44,11932.0,43.8305,43.8305,43.6987,43.7081,11932.0
2022-07-25 13:40:00,46.43,46.44,46.38,46.41,10662.0,43.6987,43.7081,43.6516,43.6799,10662.0
2022-07-25 13:45:00,46.41,46.46,46.41,46.46,18755.0,43.6799,43.7269,43.6799,43.7269,18755.0
2022-07-25 13:50:00,46.45,46.53,46.42,46.49,26019.0,43.7175,43.7928,43.6893,43.7552,26019.0
2022-07-25 13:55:00,46.49,46.5,46.41,46.41,14825.0,43.7552,43.7646,43.6799,43.6799,14825.0
2022-07-25 14:00:00,46.41,46.44,46.35,46.42,36823.0,43.6799,43.7081,43.6234,43.6893,36823.0
2022-07-25 14:05:00,46.43,46.47,46.37,46.38,27523.0,43.6987,43.7363,43.6422,43.6516,27523.0
2022-07-25 14:10:00,46.38,46.42,46.35,46.4,37980.0,43.6516,43.6893,43.6234,43.6705,37980.0
2022-07-25 14:15:00,46.4,46.42,46.32,46.33,16103.0,43.6705,43.6893,43.5952,43.6046,16103.0
2022-07-25 14:20:00,46.33,46.33,46.27,46.3,34168.0,43.6046,43.6046,43.5481,43.5763,34168.0
2022-07-25 14:25:00,46.3,46.33,46.26,46.28,25324.0,43.5763,43.6046,43.5387,43.5575,25324.0
2022-07-25 14:30:00,46.28,46.31,46.26,46.28,18594.0,43.5575,43.5857,43.5387,43.5575,18594.0
2022-07-25 14:35:00,46.29,46.38,46.27,46.38,25960.0,43.5669,43.6516,43.5481,43.6516,25960.0
2022-07-25 14:40:00,46.38,46.41,46.37,46.39,12825.0,43.6516,43.6799,43.6422,43.661,12825.0
2022-07-25 14:45:00,46.4,46.4,46.24,46.26,15098.0,43.6705,43.6705,43.5199,43.5387,15098.0
2022-07-25 14:50:00,46.26,46.28,46.23,46.28,20781.0,43.5387,43.5575,43.5105,43.5575,20781.0
2022-07-25 14:55:00,46.27,46.28,46.2,46.24,39631.0,43.5481,43.5575,43.4822,43.5199,39631.0
2022-07-25 15:00:00,46.24,46.27,46.15,46.16,19542.0,43.5199,43.5481,43.4352,43.4446,19542.0
2022-07-25 15:05:00,46.16,46.18,46.14,46.17,20121.0,43.4446,43.4634,43.4257,43.454,20121.0
2022-07-25 15:10:00,46.18,46.2,46.14,46.2,30167.0,43.4634,43.4822,43.4257,43.4822,30167.0
2022-07-25 15:15:00,46.19,46.26,46.17,46.25,29392.0,43.4728,43.5387,43.454,43.5293,29392.0
2022-07-25 15:20:00,46.25,46.32,46.23,46.3,14181.0,43.5293,43.5952,43.5105,43.5763,14181.0
2022-07-25 15:25:00,46.31,46.32,46.25,46.25,35205.0,43.5857,43.5952,43.5293,43.5293,35205.0
2022-07-25 15:30:00,46.25,46.29,46.22,46.25,29457.0,43.5293,43.5669,43.501,43.5293,29457.0
2022-07-25 15:35:00,46.25,46.32,46.24,46.31,38271.0,43.5293,43.5952,43.5199,43.5857,38271.0
2022-07-25 15:40:00,46.31,46.41,46.3,46.4,52831.0,43.5857,43.6799,43.5763,43.6705,52831.0
2022-07-25 15:45:00,46.4,46.44,46.39,46.41,71562.0,43.6705,43.7081,43.661,43.6799,71562.0
2022-07-25 15:50:00,46.42,46.49,46.4,46.48,124993.0,43.6893,43.7552,43.6705,43.7457,124993.0
2022-07-25 15:55:00,46.48,46.6,46.47,46.56,363540.0,43.7457,43.8587,43.7363,43.821,363540.0
2022-07-26 09:30:00,45.39,45.68,45.27,45.6,157889.0,42.7199,42.9928,42.6069,42.9175,157889.0
2022-07-26 09:35:00,45.6,45.79,45.56,45.71,55864.0,42.9175,43.0963,42.8799,43.021,55864.0
2022-07-26 09:40:00,45.7,45.76,45.48,45.52,27555.0,43.0116,43.0681,42.8046,42.8422,27555.0
2022-07-26 09:45:00,45.51,45.51,45.31,45.33,41729.0,42.8328,42.8328,42.6446,42.6634,41729.0
2022-07-26 09:50:00,45.34,45.61,45.34,45.61,38143.0,42.6728,42.9269,42.6728,42.9269,38143.0
2022-07-26 09:55:00,45.61,45.65,45.5,45.51,16084.0,42.9269,42.9646,42.8234,42.8328,16084.0
2022-07-26 10:00:00,45.5,45.53,45.32,45.51,32875.0,42.8234,42.8516,42.654,42.8328,32875.0
2022-07-26 10:05:00,45.51,45.6,45.49,45.54,23227.0,42.8328,42.9175,42.814,42.861,23227.0
2022-07-26 10:10:00,45.54,45.69,45.47,45.49,29323.0,42.861,43.0022,42.7952,42.814,29323.0
2022-07-26 10:15:00,45.48,45.52,45.38,45.42,11867.0,42.8046,42.8422,42.7105,42.7481,11867.0
2022-07-26 10:20:00,45.43,45.43,45.3,45.32,26903.0,42.7575,42.7575,42.6352,42.654,26903.0
2022-07-26 10:25:00,45.33,45.34,45.27,45.29,21947.0,42.6634,42.6728,42.6069,42.6258,21947.0
2022-07-26 10:30:00,45.29,45.34,45.24,45.34,20769.0,42.6258,42.6728,42.5787,42.6728,20769.0
2022-07-26 10:35:00,45.34,45.46,45.33,45.44,25934.0,42.6728,42.7858,42.6634,42.7669,25934.0
2022-07-26 10:40:00,45.43,45.46,45.39,45.45,29778.0,42.7575,42.7858,42.7199,42.7763,29778.0
2022-07-26 10:45:00,45.45,45.53,45.43,45.52,21856.0,42.7763,42.8516,42.7575,42.8422,21856.0
2022-07-26 10:50:00,45.51,45.55,45.46,45.46,26135.0,42.8328,42.8705,42.7858,42.7858,26135.0
2022-07-26 10:55:00,45.44,45.52,45.44,45.52,29324.0,42.7669,42.8422,42.7669,42.8422,29324.0
2022-07-26 11:00:00,45.52,45.6,45.52,45.54,25225.0,42.8422,42.9175,42.8422,42.861,25225.0
2022-07-26 11:05:00,45.53,45.53,45.38,45.4,18948.0,42.8516,42.8516,42.7105,42.7293,18948.0
2022-07-26 11:10:00,45.4,45.48,45.35,45.48,19559.0,42.7293,42.8046,42.6822,42.8046,19559.0
2022-07-26 11:15:00,45.48,45.54,45.47,45.52,14812.0,42.8046,42.861,42.7952,42.8422,14812.0
2022-07-26 11:20:00,45.51,45.6,45.5,45.57,16098.0,42.8328,42.9175,42.8234,42.8893,16098.0
2022-07-26 11:25:00,45.58,45.6,45.49,45.51,10741.0,42.8987,42.9175,42.814,42.8328,10741.0
2022-07-26 11:30:00,45.5,45.5,45.4,45.47,18679.0,42.8234,42.8234,42.7293,42.7952,18679.0
2022-07-26 11:35:00,45.47,45.53,45.39,45.43,13010.0,42.7952,42.8516,42.7199,42.7575,13010.0
2022-07-26 11:40:00,45.44,45.46,45.39,45.41,11997.0,42.7669,42.7858,42.7199,42.7387,11997.0
2022-07-26 11:45:00,45.41,45.42,45.32,45.36,19732.0,42.7387,42.7481,42.654,42.6916,19732.0
2022-07-26 11:50:00,45.36,45.39,45.31,45.33,15694.0,42.6916,42.7199,42.6446,42.6634,15694.0
2022-07-26 11:55:00,45.33,45.39,45.31,45.34,17766.0,42.6634,42.7199,42.6446,42.6728,17766.0
2022-07-26 12:00:00,45.35,45.43,45.31,45.43,11766.0,42.6822,42.7575,42.6446,42.7575,11766.0
2022-07-26 12:05:00,45.43,45.43,45.35,45.41,16338.0,42.7575,42.7575,42.6822,42.7387,16338.0
2022-07-26 12:10:00,45.41,45.41,45.34,45.37,18341.0,42.7387,42.7387,42.6728,42.701,18341.0
2022-07-26 12:15:00,45.37,45.44,45.37,45.39,13046.0,42.701,42.7669,42.701,42.7199,13046.0
2022-07-26 12:20:00,45.4,45.45,45.37,45.44,12802.0,42.7293,42.7763,42.701,42.7669,12802.0
2022-07-26 12:25:00,45.44,45.47,45.4,45.43,10119.0,42.7669,42.7952,42.7293,42.7575,10119.0
2022-07-26 12:30:00,45.42,45.49,45.42,45.48,9807.0,42.7481,42.814,42.7481,42.8046,9807.0
2022-07-26 12:35:00,45.48,45.5,45.4,45.43,14237.0,42.8046,42.8234,42.7293,42.7575,14237.0
2022-07-26 12:40:00,45.42,45.43,45.36,45.36,13036.0,42.7481,42.7575,42.6916,42.6916,13036.0
2022-07-26 12:45:00,45.37,45.39,45.36,45.37,10087.0,42.701,42.7199,42.6916,42.701,10087.0
2022-07-26 12:50:00,45.36,45.46,45.36,45.46,10503.0,42.6916,42.7858,42.6916,42.7858,10503.0
2022-07-26 12:55:00,45.46,45.53,45.45,45.51,15071.0,42.7858,42.8516,42.7763,42.8328,15071.0
2022-07-26 13:00:00,45.51,45.56,45.49,45.56,13221.0,42.8328,42.8799,42.814,42.8799,13221.0
2022-07-26 13:05:00,45.56,45.6,45.53,45.6,11403.0,42.8799,42.9175,42.8516,42.9175,11403.0
2022-07-26 13:10:00,45.59,45.61,45.53,45.53,21089.0,42.9081,42.9269,42.8516,42.8516,21089.0
2022-07-26 13:15:00,45.54,45.55,45.44,45.46,28460.0,42.861,42.8705,42.7669,42.7858,28460.0
2022-07-26 13:20:00,45.46,45.55,45.45,45.53,25322.0,42.7858,42.8705,42.7763,42.8516,25322.0
2022-07-26 13:25:00,45.52,45.56,45.49,45.56,14270.0,42.8422,42.8799,42.814,42.8799,14270.0
2022-07-26 13:30:00,45.55,45.59,45.48,45.49,14499.0,42.8705,42.9081,42.8046,42.814,14499.0
2022-07-26 13:35:00,45.5,45.53,45.47,45.48,13617.0,42.8234,42.8516,42.7952,42.8046,13617.0
2022-07-26 13:40:00,45.47,45.51,45.46,45.49,13650.0,42.7952,42.8328,42.7858,42.814,13650.0
2022-07-26 13:45:00,45.49,45.49,45.43,45.45,17263.0,42.814,42.814,42.7575,42.7763,17263.0
2022-07-26 13:50:00,45.46,45.49,45.41,45.47,13036.0,42.7858,42.814,42.7387,42.7952,13036.0
2022-07-26 13:55:00,45.48,45.51,45.47,45.49,7657.0,42.8046,42.8328,42.7952,42.814,7657.0
2022-07-26 14:00:00,45.49,45.61,45.49,45.59,18567.0,42.814,42.9269,42.814,42.9081,18567.0
2022-07-26 14:05:00,45.58,45.62,45.43,45.43,20188.0,42.8987,42.9363,42.7575,42.7575,20188.0
2022-07-26 14:10:00,45.44,45.53,45.43,45.52,18576.0,42.7669,42.8516,42.7575,42.8422,18576.0
2022-07-26 14:15:00,45.53,45.54,45.45,45.48,20527.0,42.8516,42.861,42.7763,42.8046,20527.0
2022-07-26 14:20:00,45.47,45.49,45.42,45.46,17027.0,42.7952,42.814,42.7481,42.7858,17027.0
2022-07-26 14:25:00,45.46,45.46,45.42,45.43,15342.0,42.7858,42.7858,42.7481,42.7575,15342.0
2022-07-26 14:30:00,45.43,45.43,45.39,45.42,17320.0,42.7575,42.7575,42.7199,42.7481,17320.0
2022-07-26 14:35:00,45.42,45.44,45.38,45.39,19778.0,42.7481,42.7669,42.7105,42.7199,19778.0
2022-07-26 14:40:00,45.39,45.45,45.36,45.45,24410.0,42.7199,42.7763,42.6916,42.7763,24410.0
2022-07-26 14:45:00,45.44,45.45,45.36,45.37,9594.0,42.7669,42.7763,42.6916,42.701,9594.0
2022-07-26 14:50:00,45.37,45.48,45.36,45.45,18201.0,42.701,42.8046,42.6916,42.7763,18201.0
2022-07-26 14:55:00,45.44,45.48,45.4,45.48,19188.0,42.7669,42.8046,42.7293,42.8046,19188.0
2022-07-26 15:00:00,45.48,45.48,45.37,45.37,22284.0,42.8046,42.8046,42.701,42.701,22284.0
2022-07-26 15:05:00,45.38,45.42,45.37,45.41,30764.0,42.7105,42.7481,42.701,42.7387,30764.0
2022-07-26 15:10:00,45.41,45.55,45.4,45.54,66391.0,42.7387,42.8705,42.7293,42.861,66391.0
2022-07-26 15:15:00,45.55,45.59,45.5,45.52,39083.0,42.8705,42.9081,42.8234,42.8422,39083.0
2022-07-26 15:20:00,45.53,45.62,45.53,45.58,91166.0,42.8516,42.9363,42.8516,42.8987,91166.0
2022-07-26 15:25:00,45.58,45.62,45.55,45.61,64226.0,42.8987,42.9363,42.8705,42.9269,64226.0
2022-07-26 15:30:00,45.62,45.63,45.54,45.62,79658.0,42.9363,42.9457,42.861,42.9363,79658.0
2022-07-26 15:35:00,45.62,45.63,45.57,45.62,51428.0,42.9363,42.9457,42.8893,42.9363,51428.0
2022-07-26 15:40:00,45.62,45.62,45.54,45.57,53759.0,42.9363,42.9363,42.861,42.8893,53759.0
2022-07-26 15:45:00,45.58,45.64,45.57,45.6,103081.0,42.8987,42.9552,42.8893,42.9175,103081.0
2022-07-26 15:50:00,45.61,45.71,45.57,45.71,141546.0,42.9269,43.021,42.8893,43.021,141546.0
2022-07-26 15:55:00,45.71,45.73,45.62,45.66,278872.0,43.021,43.0399,42.9363,42.974,278872.0
2022-07-27 09:30:00,45.93,46.14,45.83,46.09,94683.0,43.2281,43.4257,43.134,43.3787,94683.0
2022-07-27 09:35:00,46.08,46.17,46.03,46.1,58064.0,43.3693,43.454,43.3222,43.3881,58064.0
2022-07-27 09:40:00,46.13,46.18,46.03,46.12,29598.0,43.4163,43.4634,43.3222,43.4069,29598.0
2022-07-27 09:45:00,46.12,46.15,46.02,46.1,30679.0,43.4069,43.4352,43.3128,43.3881,30679.0
2022-07-27 09:50:00,46.11,46.16,45.92,45.96,23749.0,43.3975,43.4446,43.2187,43.2563,23749.0
2022-07-27 09:55:00,45.98,46.18,45.97,46.17,22590.0,43.2752,43.4634,43.2657,43.454,22590.0
2022-07-27 10:00:00,46.16,46.28,46.13,46.2,26065.0,43.4446,43.5575,43.4163,43.4822,26065.0
2022-07-27 10:05:00,46.2,46.28,46.12,46.16,23098.0,43.4822,43.5575,43.4069,43.4446,23098.0
2022-07-27 10:10:00,46.16,46.19,46.11,46.18,21109.0,43.4446,43.4728,43.3975,43.4634,21109.0
2022-07-27 10:15:00,46.18,46.26,46.16,46.25,23522.0,43.4634,43.5387,43.4446,43.5293,23522.0
2022-07-27 10:20:00,46.25,46.27,46.16,46.16,12627.0,43.5293,43.5481,43.4446,43.4446,12627.0
2022-07-27 10:25:00,46.16,46.27,46.14,46.25,14272.0,43.4446,43.5481,43.4257,43.5293,14272.0
2022-07-27 10:30:00,46.25,46.3,46.21,46.24,15857.0,43.5293,43.5763,43.4916,43.5199,15857.0
2022-07-27 10:35:00,46.22,46.32,46.22,46.28,18598.0,43.501,43.5952,43.501,43.5575,18598.0
2022-07-27 10:40:00,46.28,46.29,46.16,46.18,13089.0,43.5575,43.5669,43.4446,43.4634,13089.0
2022-07-27 10:45:00,46.19,46.2,46.15,46.2,13648.0,43.4728,43.4822,43.4352,43.4822,13648.0
2022-07-27 10:50:00,46.2,46.24,46.15,46.23,17156.0,43.4822,43.5199,43.4352,43.5105,17156.0
2022-07-27 10:55:00,46.25,46.3,46.25,46.29,12378.0,43.5293,43.5763,43.5293,43.5669,12378.0
2022-07-27 11:00:00,46.29,46.35,46.27,46.27,23119.0,43.5669,43.6234,43.5481,43.5481,23119.0
2022-07-27 11:05:00,46.27,46.3,46.2,46.2,9922.0,43.5481,43.5763,43.4822,43.4822,9922.0
2022-07-27 11:10:00,46.21,46.26,46.19,46.26,11730.0,43.4916,43.5387,43.4728,43.5387,11730.0
2022-07-27 11:15:00,46.26,46.29,46.23,46.23,12235.0,43.5387,43.5669,43.5105,43.5105,12235.0
2022-07-27 11:20:00,46.23,46.25,46.14,46.14,16083.0,43.5105,43.5293,43.4257,43.4257,16083.0
2022-07-27 11:25:00,46.14,46.17,46.11,46.17,13931.0,43.4257,43.454,43.3975,43.454,13931.0
2022-07-27 11:30:00,46.17,46.24,46.17,46.21,10544.0,43.454,43.5199,43.454,43.4916,10544.0
2022-07-27 11:35:00,46.21,46.22,46.17,46.19,8475.0,43.4916,43.501,43.454,43.4728,8475.0
2022-07-27 11:40:00,46.2,46.26,46.19,46.22,7743.0,43.4822,43.5387,43.4728,43.501,7743.0
2022-07-27 11:45:00,46.23,46.25,46.19,46.22,11221.0,43.5105,43.5293,43.4728,43.501,11221.0
2022-07-27 11:50:00,46.23,46.3,46.23,46.27,15056.0,43.5105,43.5763,43.5105,43.5481,15056.0
2022-07-27 11:55:00,46.27,46.33,46.27,46.3,14933.0,43.5481,43.6046,43.5481,43.5763,14933.0
2022-07-27 12:00:00,46.32,46.33,46.27,46.33,7770.0,43.5952,43.6046,43.5481,43.6046,7770.0
2022-07-27 12:05:00,46.34,46.34,46.28,46.3,12802.0,43.614,43.614,43.5575,43.5763,12802.0
2022-07-27 12:10:00,46.29,46.34,46.27,46.34,9409.0,43.5669,43.614,43.5481,43.614,9409.0
2022-07-27 12:15:00,46.34,46.38,46.34,46.38,10633.0,43.614,43.6516,43.614,43.6516,10633.0
2022-07-27 12:20:00,46.36,46.4,46.34,46.4,5854.0,43.6328,43.6705,43.614,43.6705,5854.0
2022-07-27 12:25:00,46.39,46.46,46.38,46.43,14999.0,43.661,43.7269,43.6516,43.6987,14999.0
2022-07-27 12:30:00,46.43,46.49,46.42,46.48,62035.0,43.6987,43.7552,43.6893,43.7457,62035.0
2022-07-27 12:35:00,46.48,46.51,46.44,46.49,40256.0,43.7457,43.774,43.7081,43.7552,40256.0
2022-07-27 12:40:00,46.5,46.52,46.44,46.48,20814.0,43.7646,43.7834,43.7081,43.7457,20814.0
2022-07-27 12:45:00,46.48,46.53,46.46,46.47,20056.0,43.7457,43.7928,43.7269,43.7363,20056.0
2022-07-27 12:50:00,46.48,46.56,46.48,46.5,13298.0,43.7457,43.821,43.7457,43.7646,13298.0
2022-07-27 12:55:00,46.5,46.52,46.41,46.45,27053.0,43.7646,43.7834,43.6799,43.7175,27053.0
2022-07-27 13:00:00,46.45,46.46,46.37,46.4,17344.0,43.7175,43.7269,43.6422,43.6705,17344.0
2022-07-27 13:05:00,46.4,46.48,46.39,46.48,20128.0,43.6705,43.7457,43.661,43.7457,20128.0
2022-07-27 13:10:00,46.48,46.52,46.46,46.52,12193.0,43.7457,43.7834,43.7269,43.7834,12193.0
2022-07-27 13:15:00,46.52,46.58,46.51,46.55,26774.0,43.7834,43.8399,43.774,43.8116,26774.0
2022-07-27 13:20:00,46.55,46.59,46.52,46.59,24202.0,43.8116,43.8493,43.7834,43.8493,24202.0
2022-07-27 13:25:00,46.59,46.63,46.55,46.56,17233.0,43.8493,43.8869,43.8116,43.821,17233.0
2022-07-27 13:30:00,46.57,46.58,46.51,46.53,13508.0,43.8305,43.8399,43.774,43.7928,13508.0
2022-07-27 13:35:00,46.5,46.52,46.44,46.49,15698.0,43.7646,43.7834,43.7081,43.7552,15698.0
2022-07-27 13:40:00,46.48,46.5,46.42,46.44,32968.0,43.7457,43.7646,43.6893,43.7081,32968.0
2022-07-27 13:45:00,46.43,46.43,46.34,46.39,17794.0,43.6987,43.6987,43.614,43.661,17794.0
2022-07-27 13:50:00,46.4,46.4,46.3,46.34,10054.0,43.6705,43.6705,43.5763,43.614,10054.0
2022-07-27 13:55:00,46.34,46.36,46.31,46.35,8854.0,43.614,43.6328,43.5857,43.6234,8854.0
2022-07-27 14:00:00,46.35,46.58,46.3,46.44,32250.0,43.6234,43.8399,43.5763,43.7081,32250.0
2022-07-27 14:05:00,46.42,46.42,46.21,46.24,21691.0,43.6893,43.6893,43.4916,43.5199,21691.0
2022-07-27 14:10:00,46.22,46.36,46.21,46.31,13486.0,43.501,43.6328,43.4916,43.5857,13486.0
2022-07-27 14:15:00,46.3,46.41,46.3,46.39,12862.0,43.5763,43.6799,43.5763,43.661,12862.0
2022-07-27 14:20:00,46.39,46.41,46.29,46.29,16347.0,43.661,43.6799,43.5669,43.5669,16347.0
2022-07-27 14:25:00,46.3,46.44,46.3,46.36,14735.0,43.5763,43.7081,43.5763,43.6328,14735.0
2022-07-27 14:30:00,46.37,46.38,46.19,46.25,27513.0,43.6422,43.6516,43.4728,43.5293,27513.0
2022-07-27 14:35:00,46.26,46.65,46.26,46.63,66963.0,43.5387,43.9057,43.5387,43.8869,66963.0
2022-07-27 14:40:00,46.64,46.96,46.64,46.93,34996.0,43.8963,44.1975,43.8963,44.1693,34996.0
2022-07-27 14:45:00,46.96,47.01,46.92,47.0,57995.0,44.1975,44.2446,44.1599,44.2352,57995.0
2022-07-27 14:50:00,47.0,47.15,46.94,47.08,39260.0,44.2352,44.3763,44.1787,44.3105,39260.0
2022-07-27 14:55:00,47.11,47.15,47.02,47.08,42727.0,44.3387,44.3763,44.254,44.3105,42727.0
2022-07-27 15:00:00,47.08,47.22,47.03,47.22,49712.0,44.3105,44.4422,44.2634,44.4422,49712.0
2022-07-27 15:05:00,47.22,47.32,47.18,47.28,54279.0,44.4422,44.5363,44.4046,44.4987,54279.0
2022-07-27 15:10:00,47.27,47.3,47.15,47.17,72971.0,44.4893,44.5175,44.3763,44.3952,72971.0
2022-07-27 15:15:00,47.18,47.27,47.11,47.2,34953.0,44.4046,44.4893,44.3387,44.4234,34953.0
2022-07-27 15:20:00,47.21,47.29,47.16,47.28,49079.0,44.4328,44.5081,44.3857,44.4987,49079.0
2022-07-27 15:25:00,47.27,47.44,47.27,47.44,48784.0,44.4893,44.6493,44.4893,44.6493,48784.0
2022-07-27 15:30:00,47.46,47.5,47.37,47.49,73845.0,44.6681,44.7057,44.5834,44.6963,73845.0
2022-07-27 15:35:00,47.5,47.52,47.36,47.38,63105.0,44.7057,44.7246,44.574,44.5928,63105.0
2022-07-27 15:40:00,47.37,47.45,47.36,47.41,63172.0,44.5834,44.6587,44.574,44.621,63172.0
2022-07-27 15:45:00,47.4,47.46,47.37,47.38,84338.0,44.6116,44.6681,44.5834,44.5928,84338.0
2022-07-27 15:50:00,47.37,47.44,47.24,47.3,189512.0,44.5834,44.6493,44.461,44.5175,189512.0
2022-07-27 15:55:00,47.29,47.33,47.17,47.17,299388.0,44.5081,44.5457,44.3952,44.3952,299388.0
2022-07-28 09:30:00,47.37,47.64,47.15,47.64,153692.0,44.5834,44.8375,44.3763,44.8375,153692.0
2022-07-28 09:35:00,47.65,47.75,47.31,47.31,35170.0,44.8469,44.941,44.5269,44.5269,35170.0
2022-07-28 09:40:00,47.3,47.44,46.72,46.74,78646.0,44.5175,44.6493,43.9716,43.9905,78646.0
2022-07-28 09:45:00,46.76,46.82,46.48,46.68,144316.0,44.0093,44.0657,43.7457,43.934,144316.0
2022-07-28 09:50:00,46.66,46.79,46.49,46.59,59641.0,43.9152,44.0375,43.7552,43.8493,59641.0
2022-07-28 09:55:00,46.57,46.73,46.55,46.69,36564.0,43.8305,43.981,43.8116,43.9434,36564.0
2022-07-28 10:00:00,46.7,46.86,46.7,46.79,30959.0,43.9528,44.1034,43.9528,44.0375,30959.0
2022-07-28 10:05:00,46.79,46.81,46.55,46.59,38004.0,44.0375,44.0563,43.8116,43.8493,38004.0
2022-07-28 10:10:00,46.6,46.76,46.6,46.72,21838.0,43.8587,44.0093,43.8587,43.9716,21838.0
2022-07-28 10:15:00,46.73,46.75,46.64,46.69,15834.0,43.981,43.9999,43.8963,43.9434,15834.0
2022-07-28 10:20:00,46.7,46.74,46.59,46.74,11784.0,43.9528,43.9905,43.8493,43.9905,11784.0
2022-07-28 10:25:00,46.72,46.75,46.6,46.66,20167.0,43.9716,43.9999,43.8587,43.9152,20167.0
2022-07-28 10:30:00,46.67,46.7,46.52,46.59,15328.0,43.9246,43.9528,43.7834,43.8493,15328.0
2022-07-28 10:35:00,46.6,46.79,46.6,46.62,18418.0,43.8587,44.0375,43.8587,43.8775,18418.0
2022-07-28 10:40:00,46.62,46.64,46.54,46.6,16116.0,43.8775,43.8963,43.8022,43.8587,16116.0
2022-07-28 10:45:00,46.6,46.81,46.52,46.81,36273.0,43.8587,44.0563,43.7834,44.0563,36273.0
2022-07-28 10:50:00,46.82,46.9,46.79,46.88,32385.0,44.0657,44.141,44.0375,44.1222,32385.0
2022-07-28 10:55:00,46.89,47.09,46.86,47.08,32261.0,44.1316,44.3199,44.1034,44.3105,32261.0
2022-07-28 11:00:00,47.1,47.18,47.09,47.16,22859.0,44.3293,44.4046,44.3199,44.3857,22859.0
2022-07-28 11:05:00,47.16,47.25,47.16,47.22,17716.0,44.3857,44.4705,44.3857,44.4422,17716.0
2022-07-28 11:10:00,47.21,47.41,47.17,47.36,118477.0,44.4328,44.621,44.3952,44.574,118477.0
2022-07-28 11:15:00,47.36,47.41,47.23,47.25,16524.0,44.574,44.621,44.4516,44.4705,16524.0
2022-07-28 11:20:00,47.21,47.4,47.19,47.39,15828.0,44.4328,44.6116,44.414,44.6022,15828.0
2022-07-28 11:25:00,47.39,47.43,47.36,47.42,17097.0,44.6022,44.6399,44.574,44.6305,17097.0
2022-07-28 11:30:00,47.43,47.45,47.34,47.38,18239.0,44.6399,44.6587,44.5552,44.5928,18239.0
2022-07-28 11:35:00,47.38,47.4,47.33,47.37,14847.0,44.5928,44.6116,44.5457,44.5834,14847.0
2022-07-28 11:40:00,47.38,47.54,47.35,47.53,20284.0,44.5928,44.7434,44.5646,44.734,20284.0
2022-07-28 11:45:00,47.54,47.58,47.44,47.51,19502.0,44.7434,44.781,44.6493,44.7152,19502.0
2022-07-28 11:50:00,47.51,47.61,47.5,47.54,135595.0,44.7152,44.8093,44.7057,44.7434,135595.0
2022-07-28 11:55:00,47.54,47.54,47.48,47.52,18190.0,44.7434,44.7434,44.6869,44.7246,18190.0
2022-07-28 12:00:00,47.53,47.58,47.52,47.58,18745.0,44.734,44.781,44.7246,44.781,18745.0
2022-07-28 12:05:00,47.58,47.58,47.47,47.5,13007.0,44.781,44.781,44.6775,44.7057,13007.0
2022-07-28 12:10:00,47.51,47.54,47.49,47.52,12305.0,44.7152,44.7434,44.6963,44.7246,12305.0
2022-07-28 12:15:00,47.52,47.56,47.46,47.47,40885.0,44.7246,44.7622,44.6681,44.6775,40885.0
2022-07-28 12:20:00,47.47,47.67,47.44,47.67,82125.0,44.6775,44.8657,44.6493,44.8657,82125.0
2022-07-28 12:25:00,47.68,47.79,47.67,47.78,39475.0,44.8752,44.9787,44.8657,44.9693,39475.0
2022-07-28 12:30:00,47.77,47.79,47.7,47.73,19655.0,44.9599,44.9787,44.894,44.9222,19655.0
2022-07-28 12:35:00,47.74,47.85,47.74,47.84,28455.0,44.9316,45.0352,44.9316,45.0257,28455.0
2022-07-28 12:40:00,47.84,47.86,47.79,47.86,33036.0,45.0257,45.0446,44.9787,45.0446,33036.0
2022-07-28 12:45:00,47.87,47.89,47.84,47.86,21867.0,45.054,45.0728,45.0257,45.0446,21867.0
2022-07-28 12:50:00,47.87,47.91,47.84,47.9,78118.0,45.054,45.0916,45.0257,45.0822,78118.0
2022-07-28 12:55:00,47.91,47.96,47.88,47.92,33005.0,45.0916,45.1387,45.0634,45.101,33005.0
2022-07-28 13:00:00,47.91,47.92,47.61,47.66,102490.0,45.0916,45.101,44.8093,44.8563,102490.0
2022-07-28 13:05:00,47.66,47.71,47.55,47.71,27736.0,44.8563,44.9034,44.7528,44.9034,27736.0
2022-07-28 13:10:00,47.71,47.76,47.7,47.76,14628.0,44.9034,44.9504,44.894,44.9504,14628.0
2022-07-28 13:15:00,47.76,47.79,47.72,47.79,13918.0,44.9504,44.9787,44.9128,44.9787,13918.0
2022-07-28 13:20:00,47.8,47.98,47.78,47.94,75722.0,44.9881,45.1575,44.9693,45.1199,75722.0
2022-07-28 13:25:00,47.95,47.95,47.8,47.88,43404.0,45.1293,45.1293,44.9881,45.0634,43404.0
2022-07-28 13:30:00,47.88,47.92,47.86,47.91,8854.0,45.0634,45.101,45.0446,45.0916,8854.0
2022-07-28 13:35:00,47.92,48.02,47.91,47.96,16298.0,45.101,45.1952,45.0916,45.1387,16298.0
2022-07-28 13:40:00,47.96,48.05,47.95,47.98,23518.0,45.1387,45.2234,45.1293,45.1575,23518.0
2022-07-28 13:45:00,47.97,48.0,47.93,47.94,17948.0,45.1481,45.1763,45.1104,45.1199,17948.0
2022-07-28 13:50:00,47.95,47.95,47.91,47.91,16016.0,45.1293,45.1293,45.0916,45.0916,16016.0
2022-07-28 13:55:00,47.91,48.02,47.91,47.98,20532.0,45.0916,45.1952,45.0916,45.1575,20532.0
2022-07-28 14:00:00,47.98,47.99,47.91,47.95,15919.0,45.1575,45.1669,45.0916,45.1293,15919.0
2022-07-28 14:05:00,47.94,47.94,47.8,47.89,19004.0,45.1199,45.1199,44.9881,45.0728,19004.0
2022-07-28 14:10:00,47.88,47.91,47.82,47.87,16289.0,45.0634,45.0916,45.0069,45.054,16289.0
2022-07-28 14:15:00,47.87,47.94,47.87,47.91,12851.0,45.054,45.1199,45.054,45.0916,12851.0
2022-07-28 14:20:00,47.91,47.93,47.85,47.91,15885.0,45.0916,45.1104,45.0352,45.0916,15885.0
2022-07-28 14:25:00,47.9,47.93,47.87,47.91,18683.0,45.0822,45.1104,45.054,45.0916,18683.0
2022-07-28 14:30:00,47.92,47.98,47.9,47.97,17588.0,45.101,45.1575,45.0822,45.1481,17588.0
2022-07-28 14:35:00,47.97,48.01,47.95,48.0,17449.0,45.1481,45.1857,45.1293,45.1763,17449.0
2022-07-28 14:40:00,48.01,48.06,47.99,48.05,17652.0,45.1857,45.2328,45.1669,45.2234,17652.0
2022-07-28 14:45:00,48.05,48.11,48.03,48.1,19329.0,45.2234,45.2799,45.2046,45.2704,19329.0
2022-07-28 14:50:00,48.09,48.17,48.07,48.17,37158.0,45.261,45.3363,45.2422,45.3363,37158.0
2022-07-28 14:55:00,48.16,48.2,48.12,48.2,33129.0,45.3269,45.3646,45.2893,45.3646,33129.0
2022-07-28 15:00:00,48.2,48.2,48.1,48.18,58771.0,45.3646,45.3646,45.2704,45.3457,58771.0
2022-07-28 15:05:00,48.18,48.21,48.1,48.15,30784.0,45.3457,45.374,45.2704,45.3175,30784.0
2022-07-28 15:10:00,48.16,48.18,48.09,48.18,40741.0,45.3269,45.3457,45.261,45.3457,40741.0
2022-07-28 15:15:00,48.17,48.19,48.13,48.19,37320.0,45.3363,45.3552,45.2987,45.3552,37320.0
2022-07-28 15:20:00,48.19,48.22,48.18,48.22,34150.0,45.3552,45.3834,45.3457,45.3834,34150.0
2022-07-28 15:25:00,48.22,48.23,48.15,48.21,85842.0,45.3834,45.3928,45.3175,45.374,85842.0
2022-07-28 15:30:00,48.21,48.24,48.16,48.22,57052.0,45.374,45.4022,45.3269,45.3834,57052.0
2022-07-28 15:35:00,48.22,48.22,48.11,48.14,54273.0,45.3834,45.3834,45.2799,45.3081,54273.0
2022-07-28 15:40:00,48.14,48.15,48.06,48.07,57514.0,45.3081,45.3175,45.2328,45.2422,57514.0
2022-07-28 15:45:00,48.07,48.17,48.05,48.15,56888.0,45.2422,45.3363,45.2234,45.3175,56888.0
2022-07-28 15:50:00,48.14,48.22,48.12,48.18,118110.0,45.3081,45.3834,45.2893,45.3457,118110.0
2022-07-28 15:55:00,48.19,48.24,48.17,48.21,317443.0,45.3552,45.4022,45.3363,45.374,317443.0
2022-07-29 09:30:00,49.13,49.71,49.05,49.07,449908.0,46.2399,46.7857,46.1646,46.1834,449908.0
2022-07-29 09:35:00,49.07,49.09,48.73,48.96,153666.0,46.1834,46.2022,45.8634,46.0799,153666.0
2022-07-29 09:40:00,48.95,49.08,48.77,48.79,150715.0,46.0704,46.1928,45.901,45.9199,150715.0
2022-07-29 09:45:00,48.79,49.09,48.79,49.03,182958.0,45.9199,46.2022,45.9199,46.1457,182958.0
2022-07-29 09:50:00,49.03,49.22,48.99,49.13,55225.0,46.1457,46.3246,46.1081,46.2399,55225.0
2022-07-29 09:55:00,49.13,49.34,49.11,49.31,34303.0,46.2399,46.4375,46.221,46.4093,34303.0
2022-07-29 10:00:00,49.32,49.71,49.24,49.67,111709.0,46.4187,46.7857,46.3434,46.7481,111709.0
2022-07-29 10:05:00,49.68,49.73,49.45,49.55,69318.0,46.7575,46.8046,46.541,46.6351,69318.0
2022-07-29 10:10:00,49.53,49.57,49.43,49.47,35106.0,46.6163,46.654,46.5222,46.5599,35106.0
2022-07-29 10:15:00,49.46,49.52,49.35,49.49,34910.0,46.5504,46.6069,46.4469,46.5787,34910.0
2022-07-29 10:20:00,49.48,49.54,49.38,49.52,40510.0,46.5693,46.6257,46.4752,46.6069,40510.0
2022-07-29 10:25:00,49.52,49.61,49.47,49.48,29990.0,46.6069,46.6916,46.5599,46.5693,29990.0
2022-07-29 10:30:00,49.46,49.51,49.26,49.36,36242.0,46.5504,46.5975,46.3622,46.4563,36242.0
2022-07-29 10:35:00,49.35,49.42,49.29,49.29,28115.0,46.4469,46.5128,46.3904,46.3904,28115.0
2022-07-29 10:40:00,49.29,49.33,49.22,49.32,24292.0,46.3904,46.4281,46.3246,46.4187,24292.0
2022-07-29 10:45:00,49.3,49.4,49.25,49.25,19838.0,46.3999,46.494,46.3528,46.3528,19838.0
2022-07-29 10:50:00,49.24,49.32,49.19,49.23,34238.0,46.3434,46.4187,46.2963,46.334,34238.0
2022-07-29 10:55:00,49.23,49.23,49.09,49.12,26612.0,46.334,46.334,46.2022,46.2304,26612.0
2022-07-29 11:00:00,49.13,49.14,49.02,49.03,78663.0,46.2399,46.2493,46.1363,46.1457,78663.0
2022-07-29 11:05:00,49.02,49.18,49.02,49.09,36234.0,46.1363,46.2869,46.1363,46.2022,36234.0
2022-07-29 11:10:00,49.09,49.09,48.99,49.06,33165.0,46.2022,46.2022,46.1081,46.174,33165.0
2022-07-29 11:15:00,49.07,49.08,48.98,49.06,21054.0,46.1834,46.1928,46.0987,46.174,21054.0
2022-07-29 11:20:00,49.05,49.08,48.88,48.88,27958.0,46.1646,46.1928,46.0046,46.0046,27958.0
2022-07-29 11:25:00,48.88,48.88,48.79,48.8,65207.0,46.0046,46.0046,45.9199,45.9293,65207.0
2022-07-29 11:30:00,48.8,48.88,48.69,48.72,86923.0,45.9293,46.0046,45.8257,45.854,86923.0
2022-07-29 11:35:00,48.73,48.9,48.72,48.85,46720.0,45.8634,46.0234,45.854,45.9763,46720.0
2022-07-29 11:40:00,48.86,48.9,48.79,48.85,33237.0,45.9857,46.0234,45.9199,45.9763,33237.0
2022-07-29 11:45:00,48.86,48.96,48.83,48.92,28858.0,45.9857,46.0799,45.9575,46.0422,28858.0
2022-07-29 11:50:00,48.92,48.93,48.85,48.85,26275.0,46.0422,46.0516,45.9763,45.9763,26275.0
2022-07-29 11:55:00,48.85,48.9,48.79,48.81,45527.0,45.9763,46.0234,45.9199,45.9387,45527.0
2022-07-29 12:00:00,48.82,48.84,48.74,48.74,50835.0,45.9481,45.9669,45.8728,45.8728,50835.0
2022-07-29 12:05:00,48.74,48.75,48.48,48.52,93278.0,45.8728,45.8822,45.6281,45.6657,93278.0
2022-07-29 12:10:00,48.49,48.68,48.49,48.54,40498.0,45.6375,45.8163,45.6375,45.6846,40498.0
2022-07-29 12:15:00,48.54,48.69,48.54,48.65,29197.0,45.6846,45.8257,45.6846,45.7881,29197.0
2022-07-29 12:20:00,48.64,48.69,48.61,48.64,28752.0,45.7787,45.8257,45.7504,45.7787,28752.0
2022-07-29 12:25:00,48.64,48.67,48.49,48.51,21112.0,45.7787,45.8069,45.6375,45.6563,21112.0
2022-07-29 12:30:00,48.51,48.55,48.44,48.46,30286.0,45.6563,45.694,45.5904,45.6093,30286.0
2022-07-29 12:35:00,48.45,48.53,48.39,48.51,32736.0,45.5999,45.6752,45.5434,45.6563,32736.0
2022-07-29 12:40:00,48.51,48.55,48.49,48.54,12938.0,45.6563,45.694,45.6375,45.6846,12938.0
2022-07-29 12:45:00,48.53,48.54,48.47,48.5,17630.0,45.6752,45.6846,45.6187,45.6469,17630.0
2022-07-29 12:50:00,48.5,48.61,48.49,48.61,13320.0,45.6469,45.7504,45.6375,45.7504,13320.0
2022-07-29 12:55:00,48.61,48.62,48.55,48.57,16912.0,45.7504,45.7599,45.694,45.7128,16912.0
2022-07-29 13:00:00,48.57,48.62,48.5,48.53,25790.0,45.7128,45.7599,45.6469,45.6752,25790.0
2022-07-29 13:05:00,48.55,48.62,48.54,48.62,18343.0,45.694,45.7599,45.6846,45.7599,18343.0
2022-07-29 13:10:00,48.61,48.67,48.58,48.63,18103.0,45.7504,45.8069,45.7222,45.7693,18103.0
2022-07-29 13:15:00,48.62,48.63,48.57,48.6,16530.0,45.7599,45.7693,45.7128,45.741,16530.0
2022-07-29 13:20:00,48.59,48.62,48.55,48.55,15159.0,45.7316,45.7599,45.694,45.694,15159.0
2022-07-29 13:25:00,48.55,48.6,48.5,48.51,21079.0,45.694,45.741,45.6469,45.6563,21079.0
2022-07-29 13:30:00,48.49,48.51,48.45,48.47,22360.0,45.6375,45.6563,45.5999,45.6187,22360.0
2022-07-29 13:35:00,48.47,48.51,48.45,48.5,16683.0,45.6187,45.6563,45.5999,45.6469,16683.0
2022-07-29 13:40:00,48.5,48.54,48.48,48.54,17031.0,45.6469,45.6846,45.6281,45.6846,17031.0
2022-07-29 13:45:00,48.54,48.54,48.46,48.48,13904.0,45.6846,45.6846,45.6093,45.6281,13904.0
2022-07-29 13:50:00,48.48,48.61,48.48,48.59,65060.0,45.6281,45.7504,45.6281,45.7316,65060.0
2022-07-29 13:55:00,48.6,48.61,48.47,48.48,91934.0,45.741,45.7504,45.6187,45.6281,91934.0
2022-07-29 14:00:00,48.48,48.49,48.38,48.44,24758.0,45.6281,45.6375,45.534,45.5904,24758.0
2022-07-29 14:05:00,48.43,48.51,48.41,48.48,36018.0,45.581,45.6563,45.5622,45.6281,36018.0
2022-07-29 14:10:00,48.48,48.48,48.41,48.43,48816.0,45.6281,45.6281,45.5622,45.581,48816.0
2022-07-29 14:15:00,48.43,48.46,48.38,48.41,59464.0,45.581,45.6093,45.534,45.5622,59464.0
2022-07-29 14:20:00,48.41,48.48,48.4,48.48,55887.0,45.5622,45.6281,45.5528,45.6281,55887.0
2022-07-29 14:25:00,48.47,48.49,48.39,48.48,51076.0,45.6187,45.6375,45.5434,45.6281,51076.0
2022-07-29 14:30:00,48.49,48.51,48.45,48.48,44636.0,45.6375,45.6563,45.5999,45.6281,44636.0
2022-07-29 14:35:00,48.48,48.58,48.47,48.55,42397.0,45.6281,45.7222,45.6187,45.694,42397.0
2022-07-29 14:40:00,48.54,48.6,48.5,48.52,31601.0,45.6846,45.741,45.6469,45.6657,31601.0
2022-07-29 14:45:00,48.53,48.55,48.5,48.53,45183.0,45.6752,45.694,45.6469,45.6752,45183.0
2022-07-29 14:50:00,48.52,48.57,48.48,48.54,45980.0,45.6657,45.7128,45.6281,45.6846,45980.0
2022-07-29 14:55:00,48.54,48.58,48.52,48.55,45648.0,45.6846,45.7222,45.6657,45.694,45648.0
2022-07-29 15:00:00,48.55,48.63,48.54,48.59,85523.0,45.694,45.7693,45.6846,45.7316,85523.0
2022-07-29 15:05:00,48.59,48.68,48.57,48.62,55097.0,45.7316,45.8163,45.7128,45.7599,55097.0
2022-07-29 15:10:00,48.62,48.65,48.59,48.61,37441.0,45.7599,45.7881,45.7316,45.7504,37441.0
2022-07-29 15:15:00,48.59,48.64,48.56,48.64,26813.0,45.7316,45.7787,45.7034,45.7787,26813.0
2022-07-29 15:20:00,48.63,48.63,48.58,48.59,64191.0,45.7693,45.7693,45.7222,45.7316,64191.0
2022-07-29 15:25:00,48.59,48.62,48.48,48.59,115075.0,45.7316,45.7599,45.6281,45.7316,115075.0
2022-07-29 15:30:00,48.59,48.75,48.57,48.75,71538.0,45.7316,45.8822,45.7128,45.8822,71538.0
2022-07-29 15:35:00,48.75,48.79,48.67,48.72,73126.0,45.8822,45.9199,45.8069,45.854,73126.0
2022-07-29 15:40:00,48.72,48.77,48.65,48.76,70892.0,45.854,45.901,45.7881,45.8916,70892.0
2022-07-29 15:45:00,48.76,48.77,48.72,48.77,89540.0,45.8916,45.901,45.854,45.901,89540.0
2022-07-29 15:50:00,48.77,48.81,48.63,48.64,208903.0,45.901,45.9387,45.7693,45.7787,208903.0
2022-07-29 15:55:00,48.64,48.67,48.59,48.64,418362.0,45.7787,45.8069,45.7316,45.7787,418362.0
2022-08-01 09:30:00,48.03,48.26,47.65,47.9,136735.0,45.2046,45.421,44.8469,45.0822,136735.0
2022-08-01 09:35:00,47.9,48.01,47.67,47.79,57648.0,45.0822,45.1857,44.8657,44.9787,57648.0
2022-08-01 09:40:00,47.78,48.22,47.7,48.18,64420.0,44.9693,45.3834,44.894,45.3457,64420.0
2022-08-01 09:45:00,48.19,48.59,48.07,48.55,93115.0,45.3552,45.7316,45.2422,45.694,93115.0
2022-08-01 09:50:00,48.54,48.83,48.46,48.79,46235.0,45.6846,45.9575,45.6093,45.9199,46235.0
2022-08-01 09:55:00,48.8,48.86,48.63,48.63,46178.0,45.9293,45.9857,45.7693,45.7693,46178.0
2022-08-01 10:00:00,48.63,48.94,48.56,48.82,92238.0,45.7693,46.061,45.7034,45.9481,92238.0
2022-08-01 10:05:00,48.83,48.98,48.8,48.88,58552.0,45.9575,46.0987,45.9293,46.0046,58552.0
2022-08-01 10:10:00,48.88,49.04,48.85,48.98,33311.0,46.0046,46.1552,45.9763,46.0987,33311.0
2022-08-01 10:15:00,48.99,49.05,48.69,48.72,36447.0,46.1081,46.1646,45.8257,45.854,36447.0
2022-08-01 10:20:00,48.71,48.71,48.54,48.61,30813.0,45.8446,45.8446,45.6846,45.7504,30813.0
2022-08-01 10:25:00,48.61,48.64,48.46,48.61,46497.0,45.7504,45.7787,45.6093,45.7504,46497.0
2022-08-01 10:30:00,48.62,48.8,48.62,48.74,100200.0,45.7599,45.9293,45.7599,45.8728,100200.0
2022-08-01 10:35:00,48.74,48.82,48.68,48.82,22579.0,45.8728,45.9481,45.8163,45.9481,22579.0
2022-08-01 10:40:00,48.83,48.92,48.79,48.91,24055.0,45.9575,46.0422,45.9199,46.0328,24055.0
2022-08-01 10:45:00,48.9,49.16,48.84,49.16,49565.0,46.0234,46.2681,45.9669,46.2681,49565.0
2022-08-01 10:50:00,49.16,49.34,49.15,49.3,72247.0,46.2681,46.4375,46.2587,46.3999,72247.0
2022-08-01 10:55:00,49.29,49.29,49.15,49.18,19180.0,46.3904,46.3904,46.2587,46.2869,19180.0
2022-08-01 11:00:00,49.18,49.27,49.11,49.15,24010.0,46.2869,46.3716,46.221,46.2587,24010.0
2022-08-01 11:05:00,49.16,49.16,49.02,49.09,26812.0,46.2681,46.2681,46.1363,46.2022,26812.0
2022-08-01 11:10:00,49.09,49.16,49.01,49.16,19057.0,46.2022,46.2681,46.1269,46.2681,19057.0
2022-08-01 11:15:00,49.14,49.15,48.93,48.94,36167.0,46.2493,46.2587,46.0516,46.061,36167.0
2022-08-01 11:20:00,48.93,49.05,48.88,49.03,15150.0,46.0516,46.1646,46.0046,46.1457,15150.0
2022-08-01 11:25:00,49.03,49.15,49.0,49.09,20959.0,46.1457,46.2587,46.1175,46.2022,20959.0
2022-08-01 11:30:00,49.09,49.1,48.93,48.99,28739.0,46.2022,46.2116,46.0516,46.1081,28739.0
2022-08-01 11:35:00,49.0,49.04,48.94,48.96,14457.0,46.1175,46.1552,46.061,46.0799,14457.0
2022-08-01 11:40:00,48.95,49.06,48.93,49.06,19017.0,46.0704,46.174,46.0516,46.174,19017.0
2022-08-01 11:45:00,49.04,49.23,49.01,49.21,12270.0,46.1552,46.334,46.1269,46.3152,12270.0
2022-08-01 11:50:00,49.2,49.21,49.15,49.15,20549.0,46.3057,46.3152,46.2587,46.2587,20549.0
2022-08-01 11:55:00,49.14,49.15,49.05,49.05,13393.0,46.2493,46.2587,46.1646,46.1646,13393.0
2022-08-01 12:00:00,49.05,49.09,49.0,49.06,24779.0,46.1646,46.2022,46.1175,46.174,24779.0
2022-08-01 12:05:00,49.07,49.11,49.02,49.03,27274.0,46.1834,46.221,46.1363,46.1457,27274.0
2022-08-01 12:10:00,49.02,49.04,48.86,48.93,19817.0,46.1363,46.1552,45.9857,46.0516,19817.0
2022-08-01 12:15:00,48.94,48.96,48.89,48.95,10083.0,46.061,46.0799,46.014,46.0704,10083.0
2022-08-01 12:20:00,48.95,49.01,48.95,48.99,11235.0,46.0704,46.1269,46.0704,46.1081,11235.0
2022-08-01 12:25:00,48.98,49.01,48.96,48.97,14118.0,46.0987,46.1269,46.0799,46.0893,14118.0
2022-08-01 12:30:00,48.97,49.03,48.94,49.02,15507.0,46.0893,46.1457,46.061,46.1363,15507.0
2022-08-01 12:35:00,49.02,49.03,48.94,48.97,9205.0,46.1363,46.1457,46.061,46.0893,9205.0
2022-08-01 12:40:00,48.97,49.01,48.91,49.01,15177.0,46.0893,46.1269,46.0328,46.1269,15177.0
2022-08-01 12:45:00,49.0,49.08,48.97,49.0,16796.0,46.1175,46.1928,46.0893,46.1175,16796.0
2022-08-01 12:50:00,49.0,49.02,48.95,49.02,18299.0,46.1175,46.1363,46.0704,46.1363,18299.0
2022-08-01 12:55:00,49.02,49.02,48.9,48.99,14035.0,46.1363,46.1363,46.0234,46.1081,14035.0
2022-08-01 13:00:00,49.0,49.0,48.79,48.81,16167.0,46.1175,46.1175,45.9199,45.9387,16167.0
2022-08-01 13:05:00,48.8,48.92,48.8,48.92,13482.0,45.9293,46.0422,45.9293,46.0422,13482.0
2022-08-01 13:10:00,48.92,48.93,48.82,48.84,24516.0,46.0422,46.0516,45.9481,45.9669,24516.0
2022-08-01 13:15:00,48.84,48.89,48.7,48.7,75168.0,45.9669,46.014,45.8352,45.8352,75168.0
2022-08-01 13:20:00,48.7,48.82,48.69,48.75,26048.0,45.8352,45.9481,45.8257,45.8822,26048.0
2022-08-01 13:25:00,48.76,48.78,48.63,48.65,29950.0,45.8916,45.9104,45.7693,45.7881,29950.0
2022-08-01 13:30:00,48.66,48.69,48.56,48.57,21271.0,45.7975,45.8257,45.7034,45.7128,21271.0
2022-08-01 13:35:00,48.57,48.61,48.54,48.58,28869.0,45.7128,45.7504,45.6846,45.7222,28869.0
2022-08-01 13:40:00,48.58,48.59,48.53,48.58,21196.0,45.7222,45.7316,45.6752,45.7222,21196.0
2022-08-01 13:45:00,48.57,48.59,48.45,48.59,23834.0,45.7128,45.7316,45.5999,45.7316,23834.0
2022-08-01 13:50:00,48.57,48.61,48.48,48.61,14032.0,45.7128,45.7504,45.6281,45.7504,14032.0
2022-08-01 13:55:00,48.59,48.68,48.55,48.68,15043.0,45.7316,45.8163,45.694,45.8163,15043.0
2022-08-01 14:00:00,48.68,48.7,48.56,48.61,19587.0,45.8163,45.8352,45.7034,45.7504,19587.0
2022-08-01 14:05:00,48.61,48.66,48.58,48.66,14102.0,45.7504,45.7975,45.7222,45.7975,14102.0
2022-08-01 14:10:00,48.66,48.76,48.62,48.76,9210.0,45.7975,45.8916,45.7599,45.8916,9210.0
2022-08-01 14:15:00,48.76,48.82,48.69,48.73,15420.0,45.8916,45.9481,45.8257,45.8634,15420.0
2022-08-01 14:20:00,48.73,48.79,48.71,48.78,12286.0,45.8634,45.9199,45.8446,45.9104,12286.0
2022-08-01 14:25:00,48.79,48.79,48.71,48.77,9605.0,45.9199,45.9199,45.8446,45.901,9605.0
2022-08-01 14:30:00,48.76,48.86,48.73,48.8,37663.0,45.8916,45.9857,45.8634,45.9293,37663.0
2022-08-01 14:35:00,48.81,48.85,48.77,48.85,32703.0,45.9387,45.9763,45.901,45.9763,32703.0
2022-08-01 14:40:00,48.85,48.86,48.72,48.73,24393.0,45.9763,45.9857,45.854,45.8634,24393.0
2022-08-01 14:45:00,48.73,48.77,48.69,48.73,17824.0,45.8634,45.901,45.8257,45.8634,17824.0
2022-08-01 14:50:00,48.72,48.81,48.7,48.8,15837.0,45.854,45.9387,45.8352,45.9293,15837.0
2022-08-01 14:55:00,48.81,48.92,48.8,48.84,30416.0,45.9387,46.0422,45.9293,45.9669,30416.0
2022-08-01 15:00:00,48.84,48.85,48.73,48.73,59688.0,45.9669,45.9763,45.8634,45.8634,59688.0
2022-08-01 15:05:00,48.74,48.83,48.73,48.81,18547.0,45.8728,45.9575,45.8634,45.9387,18547.0
2022-08-01 15:10:00,48.82,48.87,48.76,48.87,14053.0,45.9481,45.9952,45.8916,45.9952,14053.0
2022-08-01 15:15:00,48.88,48.91,48.83,48.84,19736.0,46.0046,46.0328,45.9575,45.9669,19736.0
2022-08-01 15:20:00,48.84,48.85,48.78,48.78,29494.0,45.9669,45.9763,45.9104,45.9104,29494.0
2022-08-01 15:25:00,48.77,48.78,48.7,48.74,45665.0,45.901,45.9104,45.8352,45.8728,45665.0
2022-08-01 15:30:00,48.75,48.83,48.73,48.83,31699.0,45.8822,45.9575,45.8634,45.9575,31699.0
2022-08-01 15:35:00,48.82,48.87,48.8,48.87,41321.0,45.9481,45.9952,45.9293,45.9952,41321.0
2022-08-01 15:40:00,48.87,48.97,48.86,48.88,54360.0,45.9952,46.0893,45.9857,46.0046,54360.0
2022-08-01 15:45:00,48.88,48.96,48.86,48.94,75222.0,46.0046,46.0799,45.9857,46.061,75222.0
2022-08-01 15:50:00,48.94,49.01,48.92,48.94,219538.0,46.061,46.1269,46.0422,46.061,219538.0
2022-08-01 15:55:00,48.93,49.0,48.91,48.95,270275.0,46.0516,46.1175,46.0328,46.0704,270275.0
2022-08-02 09:30:00,48.71,48.71,48.11,48.26,86269.0,45.8446,45.8446,45.2799,45.421,86269.0
2022-08-02 09:35:00,48.23,48.33,48.0,48.31,48992.0,45.3928,45.4869,45.1763,45.4681,48992.0
2022-08-02 09:40:00,48.33,48.5,47.99,48.07,59117.0,45.4869,45.6469,45.1669,45.2422,59117.0
2022-08-02 09:45:00,48.06,48.43,48.04,48.27,53021.0,45.2328,45.581,45.214,45.4304,53021.0
2022-08-02 09:50:00,48.26,48.42,48.1,48.12,45803.0,45.421,45.5716,45.2704,45.2893,45803.0
2022-08-02 09:55:00,48.09,48.29,48.02,48.16,32712.0,45.261,45.4493,45.1952,45.3269,32712.0
2022-08-02 10:00:00,48.17,48.22,48.0,48.05,42035.0,45.3363,45.3834,45.1763,45.2234,42035.0
2022-08-02 10:05:00,48.07,48.12,47.79,47.79,31259.0,45.2422,45.2893,44.9787,44.9787,31259.0
2022-08-02 10:10:00,47.8,48.0,47.75,47.98,30702.0,44.9881,45.1763,44.941,45.1575,30702.0
2022-08-02 10:15:00,47.98,48.02,47.89,47.93,22997.0,45.1575,45.1952,45.0728,45.1104,22997.0
2022-08-02 10:20:00,47.92,47.98,47.76,47.79,29941.0,45.101,45.1575,44.9504,44.9787,29941.0
2022-08-02 10:25:00,47.79,48.04,47.75,48.04,50889.0,44.9787,45.214,44.941,45.214,50889.0
2022-08-02 10:30:00,48.04,48.11,47.98,47.98,31676.0,45.214,45.2799,45.1575,45.1575,31676.0
2022-08-02 10:35:00,47.98,48.21,47.91,48.2,76882.0,45.1575,45.374,45.0916,45.3646,76882.0
2022-08-02 10:40:00,48.2,48.54,48.18,48.49,84247.0,45.3646,45.6846,45.3457,45.6375,84247.0
2022-08-02 10:45:00,48.5,48.5,48.28,48.38,48448.0,45.6469,45.6469,45.4399,45.534,48448.0
2022-08-02 10:50:00,48.37,48.47,48.31,48.47,49764.0,45.5246,45.6187,45.4681,45.6187,49764.0
2022-08-02 10:55:00,48.47,48.56,48.42,48.55,63497.0,45.6187,45.7034,45.5716,45.694,63497.0
2022-08-02 11:00:00,48.54,48.63,48.47,48.48,24695.0,45.6846,45.7693,45.6187,45.6281,24695.0
2022-08-02 11:05:00,48.47,48.48,48.29,48.33,21232.0,45.6187,45.6281,45.4493,45.4869,21232.0
2022-08-02 11:10:00,48.33,48.34,48.15,48.16,28929.0,45.4869,45.4963,45.3175,45.3269,28929.0
2022-08-02 11:15:00,48.16,48.27,48.16,48.23,24767.0,45.3269,45.4304,45.3269,45.3928,24767.0
2022-08-02 11:20:00,48.25,48.28,48.17,48.28,21349.0,45.4116,45.4399,45.3363,45.4399,21349.0
2022-08-02 11:25:00,48.29,48.41,48.29,48.39,22223.0,45.4493,45.5622,45.4493,45.5434,22223.0
2022-08-02 11:30:00,48.39,48.39,48.16,48.25,20547.0,45.5434,45.5434,45.3269,45.4116,20547.0
2022-08-02 11:35:00,48.24,48.36,48.23,48.34,24734.0,45.4022,45.5152,45.3928,45.4963,24734.0
2022-08-02 11:40:00,48.34,48.4,48.31,48.36,19500.0,45.4963,45.5528,45.4681,45.5152,19500.0
2022-08-02 11:45:00,48.36,48.36,48.27,48.32,20132.0,45.5152,45.5152,45.4304,45.4775,20132.0
2022-08-02 11:50:00,48.33,48.38,48.29,48.32,16014.0,45.4869,45.534,45.4493,45.4775,16014.0
2022-08-02 11:55:00,48.32,48.32,48.23,48.29,31751.0,45.4775,45.4775,45.3928,45.4493,31751.0
2022-08-02 12:00:00,48.29,48.45,48.29,48.45,28139.0,45.4493,45.5999,45.4493,45.5999,28139.0
2022-08-02 12:05:00,48.45,48.47,48.36,48.37,23562.0,45.5999,45.6187,45.5152,45.5246,23562.0
2022-08-02 12:10:00,48.37,48.43,48.34,48.38,22343.0,45.5246,45.581,45.4963,45.534,22343.0
2022-08-02 12:15:00,48.39,48.51,48.38,48.51,37524.0,45.5434,45.6563,45.534,45.6563,37524.0
2022-08-02 12:20:00,48.51,48.57,48.49,48.55,21504.0,45.6563,45.7128,45.6375,45.694,21504.0
2022-08-02 12:25:00,48.55,48.56,48.49,48.5,18361.0,45.694,45.7034,45.6375,45.6469,18361.0
2022-08-02 12:30:00,48.5,48.54,48.46,48.54,21644.0,45.6469,45.6846,45.6093,45.6846,21644.0
2022-08-02 12:35:00,48.56,48.6,48.49,48.58,18929.0,45.7034,45.741,45.6375,45.7222,18929.0
2022-08-02 12:40:00,48.57,48.67,48.56,48.66,15097.0,45.7128,45.8069,45.7034,45.7975,15097.0
2022-08-02 12:45:00,48.65,48.65,48.58,48.62,15002.0,45.7881,45.7881,45.7222,45.7599,15002.0
2022-08-02 12:50:00,48.62,48.63,48.54,48.59,15826.0,45.7599,45.7693,45.6846,45.7316,15826.0
2022-08-02 12:55:00,48.58,48.62,48.56,48.58,18451.0,45.7222,45.7599,45.7034,45.7222,18451.0
2022-08-02 13:00:00,48.58,48.58,48.45,48.54,16863.0,45.7222,45.7222,45.5999,45.6846,16863.0
2022-08-02 13:05:00,48.53,48.55,48.48,48.52,18226.0,45.6752,45.694,45.6281,45.6657,18226.0
2022-08-02 13:10:00,48.52,48.55,48.48,48.49,19101.0,45.6657,45.694,45.6281,45.6375,19101.0
2022-08-02 13:15:00,48.48,48.51,48.43,48.5,29532.0,45.6281,45.6563,45.581,45.6469,29532.0
2022-08-02 13:20:00,48.5,48.5,48.41,48.42,43280.0,45.6469,45.6469,45.5622,45.5716,43280.0
2022-08-02 13:25:00,48.41,48.45,48.27,48.31,28080.0,45.5622,45.5999,45.4304,45.4681,28080.0
2022-08-02 13:30:00,48.31,48.31,48.11,48.11,29342.0,45.4681,45.4681,45.2799,45.2799,29342.0
2022-08-02 13:35:00,48.11,48.16,48.05,48.09,34189.0,45.2799,45.3269,45.2234,45.261,34189.0
2022-08-02 13:40:00,48.09,48.16,48.07,48.13,33869.0,45.261,45.3269,45.2422,45.2987,33869.0
2022-08-02 13:45:00,48.12,48.16,48.05,48.11,37814.0,45.2893,45.3269,45.2234,45.2799,37814.0
2022-08-02 13:50:00,48.11,48.24,48.08,48.24,21683.0,45.2799,45.4022,45.2516,45.4022,21683.0
2022-08-02 13:55:00,48.23,48.33,48.21,48.32,27268.0,45.3928,45.4869,45.374,45.4775,27268.0
2022-08-02 14:00:00,48.32,48.35,48.23,48.29,36938.0,45.4775,45.5057,45.3928,45.4493,36938.0
2022-08-02 14:05:00,48.29,48.5,48.27,48.5,18699.0,45.4493,45.6469,45.4304,45.6469,18699.0
2022-08-02 14:10:00,48.5,48.53,48.47,48.5,31895.0,45.6469,45.6752,45.6187,45.6469,31895.0
2022-08-02 14:15:00,48.5,48.5,48.41,48.46,34399.0,45.6469,45.6469,45.5622,45.6093,34399.0
2022-08-02 14:20:00,48.47,48.61,48.44,48.58,40074.0,45.6187,45.7504,45.5904,45.7222,40074.0
2022-08-02 14:25:00,48.58,48.65,48.58,48.61,31579.0,45.7222,45.7881,45.7222,45.7504,31579.0
2022-08-02 14:30:00,48.6,48.72,48.6,48.72,34012.0,45.741,45.854,45.741,45.854,34012.0
2022-08-02 14:35:00,48.72,48.73,48.62,48.64,32349.0,45.854,45.8634,45.7599,45.7787,32349.0
2022-08-02 14:40:00,48.64,48.7,48.63,48.68,28947.0,45.7787,45.8352,45.7693,45.8163,28947.0
2022-08-02 14:45:00,48.68,48.73,48.6,48.72,33583.0,45.8163,45.8634,45.741,45.854,33583.0
2022-08-02 14:50:00,48.72,48.74,48.57,48.64,21527.0,45.854,45.8728,45.7128,45.7787,21527.0
2022-08-02 14:55:00,48.63,48.63,48.55,48.63,28862.0,45.7693,45.7693,45.694,45.7693,28862.0
2022-08-02 15:00:00,48.63,48.7,48.59,48.7,34642.0,45.7693,45.8352,45.7316,45.8352,34642.0
2022-08-02 15:05:00,48.7,48.77,48.67,48.68,39760.0,45.8352,45.901,45.8069,45.8163,39760.0
2022-08-02 15:10:00,48.68,48.74,48.62,48.73,33375.0,45.8163,45.8728,45.7599,45.8634,33375.0
2022-08-02 15:15:00,48.73,48.74,48.57,48.62,51388.0,45.8634,45.8728,45.7128,45.7599,51388.0
2022-08-02 15:20:00,48.62,48.66,48.58,48.63,55104.0,45.7599,45.7975,45.7222,45.7693,55104.0
2022-08-02 15:25:00,48.63,48.74,48.63,48.72,55248.0,45.7693,45.8728,45.7693,45.854,55248.0
2022-08-02 15:30:00,48.72,48.75,48.67,48.71,82928.0,45.854,45.8822,45.8069,45.8446,82928.0
2022-08-02 15:35:00,48.72,48.84,48.71,48.73,117666.0,45.854,45.9669,45.8446,45.8634,117666.0
2022-08-02 15:40:00,48.74,48.74,48.56,48.62,112423.0,45.8728,45.8728,45.7034,45.7599,112423.0
2022-08-02 15:45:00,48.62,48.63,48.49,48.53,106017.0,45.7599,45.7693,45.6375,45.6752,106017.0
2022-08-02 15:50:00,48.53,48.59,48.49,48.5,214705.0,45.6752,45.7316,45.6375,45.6469,214705.0
2022-08-02 15:55:00,48.5,48.51,48.36,48.42,356557.0,45.6469,45.6563,45.5152,45.5716,356557.0
2022-08-03 09:30:00,49.0,49.53,49.0,49.07,115868.0,46.1175,46.6163,46.1175,46.1834,115868.0
2022-08-03 09:35:00,49.09,49.49,49.0,49.34,40822.0,46.2022,46.5787,46.1175,46.4375,40822.0
2022-08-03 09:40:00,49.35,49.38,49.13,49.17,73329.0,46.4469,46.4752,46.2399,46.2775,73329.0
2022-08-03 09:45:00,49.19,49.27,49.11,49.21,48606.0,46.2963,46.3716,46.221,46.3152,48606.0
2022-08-03 09:50:00,49.19,49.31,49.11,49.2,29899.0,46.2963,46.4093,46.221,46.3057,29899.0
2022-08-03 09:55:00,49.2,49.38,49.16,49.31,44046.0,46.3057,46.4752,46.2681,46.4093,44046.0
2022-08-03 10:00:00,49.29,49.64,49.18,49.53,98098.0,46.3904,46.7199,46.2869,46.6163,98098.0
2022-08-03 10:05:00,49.53,49.65,49.47,49.55,36880.0,46.6163,46.7293,46.5599,46.6351,36880.0
2022-08-03 10:10:00,49.55,49.58,49.45,49.48,49044.0,46.6351,46.6634,46.541,46.5693,49044.0
2022-08-03 10:15:00,49.48,49.52,49.39,49.41,46589.0,46.5693,46.6069,46.4846,46.5034,46589.0
2022-08-03 10:20:00,49.41,49.53,49.37,49.53,35686.0,46.5034,46.6163,46.4657,46.6163,35686.0
2022-08-03 10:25:00,49.53,49.58,49.41,49.58,29789.0,46.6163,46.6634,46.5034,46.6634,29789.0
2022-08-03 10:30:00,49.57,49.6,49.38,49.43,30901.0,46.654,46.6822,46.4752,46.5222,30901.0
2022-08-03 10:35:00,49.43,49.57,49.34,49.57,40135.0,46.5222,46.654,46.4375,46.654,40135.0
2022-08-03 10:40:00,49.57,49.57,49.45,49.52,39842.0,46.654,46.654,46.541,46.6069,39842.0
2022-08-03 10:45:00,49.51,49.72,49.49,49.7,33588.0,46.5975,46.7951,46.5787,46.7763,33588.0
2022-08-03 10:50:00,49.69,49.69,49.58,49.61,22140.0,46.7669,46.7669,46.6634,46.6916,22140.0
2022-08-03 10:55:00,49.62,49.66,49.58,49.64,20869.0,46.701,46.7387,46.6634,46.7199,20869.0
2022-08-03 11:00:00,49.64,49.9,49.63,49.9,65281.0,46.7199,46.9646,46.7104,46.9646,65281.0
2022-08-03 11:05:00,49.9,49.96,49.84,49.96,56923.0,46.9646,47.021,46.9081,47.021,56923.0
2022-08-03 11:10:00,49.96,50.06,49.93,50.02,63211.0,47.021,47.1151,46.9928,47.0775,63211.0
2022-08-03 11:15:00,50.02,50.12,49.99,50.12,48147.0,47.0775,47.1716,47.0493,47.1716,48147.0
2022-08-03 11:20:00,50.13,50.16,50.02,50.02,93221.0,47.181,47.2093,47.0775,47.0775,93221.0
2022-08-03 11:25:00,50.02,50.33,50.01,50.18,150917.0,47.0775,47.3693,47.0681,47.2281,150917.0
2022-08-03 11:30:00,50.18,50.18,50.06,50.17,28306.0,47.2281,47.2281,47.1151,47.2187,28306.0
2022-08-03 11:35:00,50.16,50.3,50.16,50.28,25672.0,47.2093,47.341,47.2093,47.3222,25672.0
2022-08-03 11:40:00,50.29,50.43,50.29,50.42,31827.0,47.3316,47.4634,47.3316,47.454,31827.0
2022-08-03 11:45:00,50.44,50.51,50.41,50.43,34800.0,47.4728,47.5387,47.4446,47.4634,34800.0
2022-08-03 11:50:00,50.44,50.44,50.23,50.33,30974.0,47.4728,47.4728,47.2751,47.3693,30974.0
2022-08-03 11:55:00,50.36,50.44,50.29,50.37,46049.0,47.3975,47.4728,47.3316,47.4069,46049.0
2022-08-03 12:00:00,50.35,50.36,50.24,50.29,25190.0,47.3881,47.3975,47.2846,47.3316,25190.0
2022-08-03 12:05:00,50.29,50.32,50.24,50.26,23184.0,47.3316,47.3599,47.2846,47.3034,23184.0
2022-08-03 12:10:00,50.27,50.27,50.17,50.25,44423.0,47.3128,47.3128,47.2187,47.294,44423.0
2022-08-03 12:15:00,50.24,50.31,50.19,50.31,38556.0,47.2846,47.3504,47.2375,47.3504,38556.0
2022-08-03 12:20:00,50.31,50.46,50.28,50.39,17792.0,47.3504,47.4916,47.3222,47.4257,17792.0
2022-08-03 12:25:00,50.38,50.39,50.33,50.34,22569.0,47.4163,47.4257,47.3693,47.3787,22569.0
2022-08-03 12:30:00,50.34,50.45,50.33,50.44,19916.0,47.3787,47.4822,47.3693,47.4728,19916.0
2022-08-03 12:35:00,50.44,50.47,50.42,50.44,29925.0,47.4728,47.501,47.454,47.4728,29925.0
2022-08-03 12:40:00,50.45,50.53,50.44,50.49,22350.0,47.4822,47.5575,47.4728,47.5199,22350.0
2022-08-03 12:45:00,50.48,50.57,50.47,50.57,37876.0,47.5104,47.5951,47.501,47.5951,37876.0
2022-08-03 12:50:00,50.57,50.64,50.51,50.55,35110.0,47.5951,47.661,47.5387,47.5763,35110.0
2022-08-03 12:55:00,50.56,50.56,50.44,50.46,44290.0,47.5857,47.5857,47.4728,47.4916,44290.0
2022-08-03 13:00:00,50.47,50.57,50.46,50.51,32189.0,47.501,47.5951,47.4916,47.5387,32189.0
2022-08-03 13:05:00,50.51,50.57,50.46,50.56,30062.0,47.5387,47.5951,47.4916,47.5857,30062.0
2022-08-03 13:10:00,50.56,50.62,50.48,50.62,26718.0,47.5857,47.6422,47.5104,47.6422,26718.0
2022-08-03 13:15:00,50.62,50.72,50.62,50.68,62701.0,47.6422,47.7363,47.6422,47.6987,62701.0
2022-08-03 13:20:00,50.68,50.68,50.53,50.56,25697.0,47.6987,47.6987,47.5575,47.5857,25697.0
2022-08-03 13:25:00,50.55,50.62,50.53,50.54,75454.0,47.5763,47.6422,47.5575,47.5669,75454.0
2022-08-03 13:30:00,50.55,50.64,50.52,50.63,44136.0,47.5763,47.661,47.5481,47.6516,44136.0
2022-08-03 13:35:00,50.63,50.63,50.46,50.48,39925.0,47.6516,47.6516,47.4916,47.5104,39925.0
2022-08-03 13:40:00,50.47,50.59,50.42,50.55,34767.0,47.501,47.614,47.454,47.5763,34767.0
2022-08-03 13:45:00,50.56,50.59,50.51,50.58,27864.0,47.5857,47.614,47.5387,47.6046,27864.0
2022-08-03 13:50:00,50.58,50.68,50.57,50.68,31315.0,47.6046,47.6987,47.5951,47.6987,31315.0
2022-08-03 13:55:00,50.68,50.69,50.56,50.58,33246.0,47.6987,47.7081,47.5857,47.6046,33246.0
2022-08-03 14:00:00,50.58,50.58,50.42,50.5,88176.0,47.6046,47.6046,47.454,47.5293,88176.0
2022-08-03 14:05:00,50.51,50.55,50.46,50.47,34173.0,47.5387,47.5763,47.4916,47.501,34173.0
2022-08-03 14:10:00,50.47,50.6,50.45,50.6,34857.0,47.501,47.6234,47.4822,47.6234,34857.0
2022-08-03 14:15:00,50.6,50.7,50.59,50.62,41738.0,47.6234,47.7175,47.614,47.6422,41738.0
2022-08-03 14:20:00,50.64,50.72,50.63,50.71,39439.0,47.661,47.7363,47.6516,47.7269,39439.0
2022-08-03 14:25:00,50.71,50.73,50.61,50.66,38527.0,47.7269,47.7457,47.6328,47.6799,38527.0
2022-08-03 14:30:00,50.66,50.68,50.6,50.64,32958.0,47.6799,47.6987,47.6234,47.661,32958.0
2022-08-03 14:35:00,50.65,50.75,50.63,50.69,30168.0,47.6704,47.7646,47.6516,47.7081,30168.0
2022-08-03 14:40:00,50.69,50.72,50.62,50.68,44647.0,47.7081,47.7363,47.6422,47.6987,44647.0
2022-08-03 14:45:00,50.69,50.73,50.63,50.69,49126.0,47.7081,47.7457,47.6516,47.7081,49126.0
2022-08-03 14:50:00,50.69,50.75,50.63,50.7,50697.0,47.7081,47.7646,47.6516,47.7175,50697.0
2022-08-03 14:55:00,50.71,50.74,50.66,50.73,22959.0,47.7269,47.7551,47.6799,47.7457,22959.0
2022-08-03 15:00:00,50.73,50.81,50.66,50.77,60285.0,47.7457,47.821,47.6799,47.7834,60285.0
2022-08-03 15:05:00,50.77,50.77,50.57,50.6,87478.0,47.7834,47.7834,47.5951,47.6234,87478.0
2022-08-03 15:10:00,50.6,50.61,50.48,50.54,123865.0,47.6234,47.6328,47.5104,47.5669,123865.0
2022-08-03 15:15:00,50.54,50.57,50.46,50.57,151545.0,47.5669,47.5951,47.4916,47.5951,151545.0
2022-08-03 15:20:00,50.56,50.82,50.54,50.75,121637.0,47.5857,47.8304,47.5669,47.7646,121637.0
2022-08-03 15:25:00,50.75,50.76,50.67,50.72,74674.0,47.7646,47.774,47.6893,47.7363,74674.0
2022-08-03 15:30:00,50.71,50.71,50.63,50.68,97154.0,47.7269,47.7269,47.6516,47.6987,97154.0
2022-08-03 15:35:00,50.68,50.7,50.62,50.68,107471.0,47.6987,47.7175,47.6422,47.6987,107471.0
2022-08-03 15:40:00,50.68,50.75,50.62,50.74,151694.0,47.6987,47.7646,47.6422,47.7551,151694.0
2022-08-03 15:45:00,50.74,50.79,50.56,50.57,191987.0,47.7551,47.8022,47.5857,47.5951,191987.0
2022-08-03 15:50:00,50.58,50.61,50.31,50.32,412758.0,47.6046,47.6328,47.3504,47.3599,412758.0
2022-08-03 15:55:00,50.31,50.48,50.29,50.48,719345.0,47.3504,47.5104,47.3316,47.5104,719345.0
2022-08-04 09:30:00,50.1,50.19,46.66,47.25,778143.0,47.1528,47.2375,43.9152,44.4705,778143.0
2022-08-04 09:35:00,47.21,48.76,47.21,48.55,401569.0,44.4328,45.8916,44.4328,45.694,401569.0
2022-08-04 09:40:00,48.53,48.65,47.96,48.19,217257.0,45.6752,45.7881,45.1387,45.3552,217257.0
2022-08-04 09:45:00,48.19,48.54,47.81,48.03,289484.0,45.3552,45.6846,44.9975,45.2046,289484.0
2022-08-04 09:50:00,48.03,48.15,47.89,48.11,227451.0,45.2046,45.3175,45.0728,45.2799,227451.0
2022-08-04 09:55:00,48.09,48.36,47.95,48.22,122852.0,45.261,45.5152,45.1293,45.3834,122852.0
2022-08-04 10:00:00,48.22,48.39,48.0,48.29,173246.0,45.3834,45.5434,45.1763,45.4493,173246.0
2022-08-04 10:05:00,48.29,48.33,47.85,47.89,219935.0,45.4493,45.4869,45.0352,45.0728,219935.0
2022-08-04 10:10:00,47.9,47.92,47.53,47.61,203277.0,45.0822,45.101,44.734,44.8093,203277.0
2022-08-04 10:15:00,47.62,47.76,47.5,47.59,117456.0,44.8187,44.9504,44.7057,44.7904,117456.0
2022-08-04 10:20:00,47.59,47.99,47.57,47.91,162592.0,44.7904,45.1669,44.7716,45.0916,162592.0
2022-08-04 10:25:00,47.92,48.09,47.64,47.95,111357.0,45.101,45.261,44.8375,45.1293,111357.0
2022-08-04 10:30:00,47.95,47.97,47.65,47.7,77002.0,45.1293,45.1481,44.8469,44.894,77002.0
2022-08-04 10:35:00,47.7,47.72,47.41,47.61,152176.0,44.894,44.9128,44.621,44.8093,152176.0
2022-08-04 10:40:00,47.61,47.69,47.47,47.55,38388.0,44.8093,44.8846,44.6775,44.7528,38388.0
2022-08-04 10:45:00,47.53,47.7,47.33,47.69,112334.0,44.734,44.894,44.5457,44.8846,112334.0
2022-08-04 10:50:00,47.69,47.74,47.54,47.59,86292.0,44.8846,44.9316,44.7434,44.7904,86292.0
2022-08-04 10:55:00,47.61,47.74,47.58,47.67,47802.0,44.8093,44.9316,44.781,44.8657,47802.0
2022-08-04 11:00:00,47.67,47.71,47.57,47.58,68985.0,44.8657,44.9034,44.7716,44.781,68985.0
2022-08-04 11:05:00,47.57,47.69,47.52,47.55,43303.0,44.7716,44.8846,44.7246,44.7528,43303.0
2022-08-04 11:10:00,47.55,47.56,47.24,47.27,60239.0,44.7528,44.7622,44.461,44.4893,60239.0
2022-08-04 11:15:00,47.27,47.44,47.23,47.36,59387.0,44.4893,44.6493,44.4516,44.574,59387.0
2022-08-04 11:20:00,47.37,47.41,47.24,47.25,42822.0,44.5834,44.621,44.461,44.4705,42822.0
2022-08-04 11:25:00,47.25,47.53,47.24,47.53,69396.0,44.4705,44.734,44.461,44.734,69396.0
2022-08-04 11:30:00,47.52,47.71,47.52,47.63,87883.0,44.7246,44.9034,44.7246,44.8281,87883.0
2022-08-04 11:35:00,47.63,47.82,47.51,47.53,52274.0,44.8281,45.0069,44.7152,44.734,52274.0
2022-08-04 11:40:00,47.53,47.54,47.32,47.4,41930.0,44.734,44.7434,44.5363,44.6116,41930.0
2022-08-04 11:45:00,47.4,47.71,47.4,47.7,56984.0,44.6116,44.9034,44.6116,44.894,56984.0
2022-08-04 11:50:00,47.7,47.83,47.66,47.66,48640.0,44.894,45.0163,44.8563,44.8563,48640.0
2022-08-04 11:55:00,47.65,47.67,47.51,47.51,43255.0,44.8469,44.8657,44.7152,44.7152,43255.0
2022-08-04 12:00:00,47.52,47.53,47.41,47.45,70029.0,44.7246,44.734,44.621,44.6587,70029.0
2022-08-04 12:05:00,47.44,47.54,47.41,47.53,47029.0,44.6493,44.7434,44.621,44.734,47029.0
2022-08-04 12:10:00,47.54,47.72,47.54,47.59,60192.0,44.7434,44.9128,44.7434,44.7904,60192.0
2022-08-04 12:15:00,47.59,47.67,47.52,47.63,31945.0,44.7904,44.8657,44.7246,44.8281,31945.0
2022-08-04 12:20:00,47.62,47.63,47.47,47.55,44161.0,44.8187,44.8281,44.6775,44.7528,44161.0
2022-08-04 12:25:00,47.54,47.68,47.51,47.65,35523.0,44.7434,44.8752,44.7152,44.8469,35523.0
2022-08-04 12:30:00,47.65,47.74,47.56,47.66,45003.0,44.8469,44.9316,44.7622,44.8563,45003.0
2022-08-04 12:35:00,47.66,47.66,47.54,47.56,29190.0,44.8563,44.8563,44.7434,44.7622,29190.0
2022-08-04 12:40:00,47.55,47.61,47.44,47.48,35363.0,44.7528,44.8093,44.6493,44.6869,35363.0
2022-08-04 12:45:00,47.49,47.54,47.33,47.36,72038.0,44.6963,44.7434,44.5457,44.574,72038.0
2022-08-04 12:50:00,47.37,47.38,47.13,47.15,46452.0,44.5834,44.5928,44.3575,44.3763,46452.0
2022-08-04 12:55:00,47.14,47.18,47.07,47.1,41010.0,44.3669,44.4046,44.301,44.3293,41010.0
2022-08-04 13:00:00,47.1,47.16,47.06,47.06,37787.0,44.3293,44.3857,44.2916,44.2916,37787.0
2022-08-04 13:05:00,47.06,47.25,47.05,47.25,50277.0,44.2916,44.4705,44.2822,44.4705,50277.0
2022-08-04 13:10:00,47.25,47.41,47.24,47.39,44633.0,44.4705,44.621,44.461,44.6022,44633.0
2022-08-04 13:15:00,47.39,47.52,47.38,47.43,44117.0,44.6022,44.7246,44.5928,44.6399,44117.0
2022-08-04 13:20:00,47.44,47.7,47.36,47.6,59458.0,44.6493,44.894,44.574,44.7999,59458.0
2022-08-04 13:25:00,47.61,47.65,47.5,47.6,64300.0,44.8093,44.8469,44.7057,44.7999,64300.0
2022-08-04 13:30:00,47.59,48.11,47.58,48.08,158452.0,44.7904,45.2799,44.781,45.2516,158452.0
2022-08-04 13:35:00,48.07,48.22,47.84,47.84,100879.0,45.2422,45.3834,45.0257,45.0257,100879.0
2022-08-04 13:40:00,47.84,47.92,47.84,47.88,43726.0,45.0257,45.101,45.0257,45.0634,43726.0
2022-08-04 13:45:00,47.89,47.89,47.74,47.79,56445.0,45.0728,45.0728,44.9316,44.9787,56445.0
2022-08-04 13:50:00,47.79,47.79,47.52,47.53,63147.0,44.9787,44.9787,44.7246,44.734,63147.0
2022-08-04 13:55:00,47.52,47.55,47.44,47.52,50881.0,44.7246,44.7528,44.6493,44.7246,50881.0
2022-08-04 14:00:00,47.52,47.6,47.51,47.57,47712.0,44.7246,44.7999,44.7152,44.7716,47712.0
2022-08-04 14:05:00,47.56,47.62,47.49,47.53,39541.0,44.7622,44.8187,44.6963,44.734,39541.0
2022-08-04 14:10:00,47.53,47.53,47.46,47.47,33466.0,44.734,44.734,44.6681,44.6775,33466.0
2022-08-04 14:15:00,47.48,47.54,47.47,47.54,33809.0,44.6869,44.7434,44.6775,44.7434,33809.0
2022-08-04 14:20:00,47.54,47.76,47.53,47.75,73935.0,44.7434,44.9504,44.734,44.941,73935.0
2022-08-04 14:25:00,47.76,47.87,47.68,47.84,57422.0,44.9504,45.054,44.8752,45.0257,57422.0
2022-08-04 14:30:00,47.83,47.91,47.79,47.81,54708.0,45.0163,45.0916,44.9787,44.9975,54708.0
2022-08-04 14:35:00,47.8,47.88,47.79,47.83,51440.0,44.9881,45.0634,44.9787,45.0163,51440.0
2022-08-04 14:40:00,47.83,47.85,47.63,47.7,53529.0,45.0163,45.0352,44.8281,44.894,53529.0
2022-08-04 14:45:00,47.72,47.76,47.66,47.69,48491.0,44.9128,44.9504,44.8563,44.8846,48491.0
2022-08-04 14:50:00,47.69,47.72,47.58,47.61,41151.0,44.8846,44.9128,44.781,44.8093,41151.0
2022-08-04 14:55:00,47.61,47.75,47.6,47.66,41899.0,44.8093,44.941,44.7999,44.8563,41899.0
2022-08-04 15:00:00,47.65,47.68,47.59,47.64,46784.0,44.8469,44.8752,44.7904,44.8375,46784.0
2022-08-04 15:05:00,47.64,47.92,47.63,47.91,75324.0,44.8375,45.101,44.8281,45.0916,75324.0
2022-08-04 15:10:00,47.91,47.94,47.84,47.89,79247.0,45.0916,45.1199,45.0257,45.0728,79247.0
2022-08-04 15:15:00,47.89,48.13,47.89,48.11,101662.0,45.0728,45.2987,45.0728,45.2799,101662.0
2022-08-04 15:20:00,48.11,48.16,48.03,48.1,155175.0,45.2799,45.3269,45.2046,45.2704,155175.0
2022-08-04 15:25:00,48.1,48.11,47.98,47.99,97430.0,45.2704,45.2799,45.1575,45.1669,97430.0
2022-08-04 15:30:00,48.0,48.01,47.87,47.91,87439.0,45.1763,45.1857,45.054,45.0916,87439.0
2022-08-04 15:35:00,47.91,47.98,47.84,47.98,81123.0,45.0916,45.1575,45.0257,45.1575,81123.0
2022-08-04 15:40:00,47.98,48.06,47.95,47.98,116889.0,45.1575,45.2328,45.1293,45.1575,116889.0
2022-08-04 15:45:00,47.98,48.04,47.87,47.91,168176.0,45.1575,45.214,45.054,45.0916,168176.0
2022-08-04 15:50:00,47.9,48.09,47.9,48.01,245792.0,45.0822,45.261,45.0822,45.1857,245792.0
2022-08-04 15:55:00,48.0,48.05,47.85,47.87,496088.0,45.1763,45.2234,45.0352,45.054,496088.0
2022-08-05 09:30:00,47.33,47.43,46.88,47.39,203762.0,44.5457,44.6399,44.1222,44.6022,203762.0
2022-08-05 09:35:00,47.39,47.54,47.25,47.35,94004.0,44.6022,44.7434,44.4705,44.5646,94004.0
2022-08-05 09:40:00,47.34,47.4,47.14,47.37,67534.0,44.5552,44.6116,44.3669,44.5834,67534.0
2022-08-05 09:45:00,47.36,47.4,47.02,47.2,85211.0,44.574,44.6116,44.254,44.4234,85211.0
2022-08-05 09:50:00,47.21,47.28,47.09,47.16,82175.0,44.4328,44.4987,44.3199,44.3857,82175.0
2022-08-05 09:55:00,47.17,47.29,47.11,47.26,62494.0,44.3952,44.5081,44.3387,44.4799,62494.0
2022-08-05 10:00:00,47.26,47.4,47.21,47.39,61499.0,44.4799,44.6116,44.4328,44.6022,61499.0
2022-08-05 10:05:00,47.39,47.4,47.25,47.3,67988.0,44.6022,44.6116,44.4705,44.5175,67988.0
2022-08-05 10:10:00,47.3,47.32,47.24,47.28,93521.0,44.5175,44.5363,44.461,44.4987,93521.0
2022-08-05 10:15:00,47.28,47.58,47.26,47.52,119599.0,44.4987,44.781,44.4799,44.7246,119599.0
2022-08-05 10:20:00,47.54,47.67,47.38,47.66,104645.0,44.7434,44.8657,44.5928,44.8563,104645.0
2022-08-05 10:25:00,47.65,47.66,47.47,47.55,51393.0,44.8469,44.8563,44.6775,44.7528,51393.0
2022-08-05 10:30:00,47.56,47.56,47.39,47.48,48034.0,44.7622,44.7622,44.6022,44.6869,48034.0
2022-08-05 10:35:00,47.5,47.57,47.44,47.57,41630.0,44.7057,44.7716,44.6493,44.7716,41630.0
2022-08-05 10:40:00,47.56,47.59,47.44,47.46,31193.0,44.7622,44.7904,44.6493,44.6681,31193.0
2022-08-05 10:45:00,47.47,47.53,47.33,47.43,92933.0,44.6775,44.734,44.5457,44.6399,92933.0
2022-08-05 10:50:00,47.43,47.48,47.28,47.46,23874.0,44.6399,44.6869,44.4987,44.6681,23874.0
2022-08-05 10:55:00,47.46,47.57,47.45,47.54,42304.0,44.6681,44.7716,44.6587,44.7434,42304.0
2022-08-05 11:00:00,47.55,47.55,47.21,47.25,48995.0,44.7528,44.7528,44.4328,44.4705,48995.0
2022-08-05 11:05:00,47.23,47.23,47.11,47.18,42643.0,44.4516,44.4516,44.3387,44.4046,42643.0
2022-08-05 11:10:00,47.18,47.25,47.13,47.19,26766.0,44.4046,44.4705,44.3575,44.414,26766.0
2022-08-05 11:15:00,47.18,47.21,46.96,46.99,36566.0,44.4046,44.4328,44.1975,44.2257,36566.0
2022-08-05 11:20:00,46.98,47.08,46.92,46.98,87389.0,44.2163,44.3105,44.1599,44.2163,87389.0
2022-08-05 11:25:00,46.99,47.14,46.94,46.96,83386.0,44.2257,44.3669,44.1787,44.1975,83386.0
2022-08-05 11:30:00,46.96,47.02,46.93,46.94,31589.0,44.1975,44.254,44.1693,44.1787,31589.0
2022-08-05 11:35:00,46.93,46.94,46.82,46.84,42138.0,44.1693,44.1787,44.0657,44.0846,42138.0
2022-08-05 11:40:00,46.84,46.84,46.69,46.75,54762.0,44.0846,44.0846,43.9434,43.9999,54762.0
2022-08-05 11:45:00,46.74,46.79,46.69,46.74,20044.0,43.9905,44.0375,43.9434,43.9905,20044.0
2022-08-05 11:50:00,46.74,46.89,46.72,46.83,21082.0,43.9905,44.1316,43.9716,44.0752,21082.0
2022-08-05 11:55:00,46.82,46.84,46.73,46.75,29147.0,44.0657,44.0846,43.981,43.9999,29147.0
2022-08-05 12:00:00,46.74,46.92,46.73,46.89,46655.0,43.9905,44.1599,43.981,44.1316,46655.0
2022-08-05 12:05:00,46.89,46.94,46.79,46.79,36216.0,44.1316,44.1787,44.0375,44.0375,36216.0
2022-08-05 12:10:00,46.8,46.97,46.8,46.91,32660.0,44.0469,44.2069,44.0469,44.1505,32660.0
2022-08-05 12:15:00,46.91,46.98,46.9,46.96,20687.0,44.1505,44.2163,44.141,44.1975,20687.0
2022-08-05 12:20:00,46.96,47.0,46.88,46.91,15325.0,44.1975,44.2352,44.1222,44.1505,15325.0
2022-08-05 12:25:00,46.91,46.97,46.83,46.84,25121.0,44.1505,44.2069,44.0752,44.0846,25121.0
2022-08-05 12:30:00,46.83,46.84,46.73,46.76,25640.0,44.0752,44.0846,43.981,44.0093,25640.0
2022-08-05 12:35:00,46.75,46.83,46.73,46.78,19498.0,43.9999,44.0752,43.981,44.0281,19498.0
2022-08-05 12:40:00,46.77,46.9,46.76,46.89,31369.0,44.0187,44.141,44.0093,44.1316,31369.0
2022-08-05 12:45:00,46.88,46.99,46.87,46.98,28341.0,44.1222,44.2257,44.1128,44.2163,28341.0
2022-08-05 12:50:00,46.98,47.02,46.94,47.01,27038.0,44.2163,44.254,44.1787,44.2446,27038.0
2022-08-05 12:55:00,47.02,47.15,47.0,47.15,21106.0,44.254,44.3763,44.2352,44.3763,21106.0
2022-08-05 13:00:00,47.15,47.19,47.04,47.19,27482.0,44.3763,44.414,44.2728,44.414,27482.0
2022-08-05 13:05:00,47.18,47.2,47.14,47.18,19116.0,44.4046,44.4234,44.3669,44.4046,19116.0
2022-08-05 13:10:00,47.17,47.27,47.16,47.21,29067.0,44.3952,44.4893,44.3857,44.4328,29067.0
2022-08-05 13:15:00,47.21,47.24,47.16,47.18,27751.0,44.4328,44.461,44.3857,44.4046,27751.0
2022-08-05 13:20:00,47.17,47.21,47.14,47.16,13487.0,44.3952,44.4328,44.3669,44.3857,13487.0
2022-08-05 13:25:00,47.16,47.2,47.1,47.13,29666.0,44.3857,44.4234,44.3293,44.3575,29666.0
2022-08-05 13:30:00,47.13,47.23,47.12,47.2,38150.0,44.3575,44.4516,44.3481,44.4234,38150.0
2022-08-05 13:35:00,47.22,47.28,47.2,47.23,20899.0,44.4422,44.4987,44.4234,44.4516,20899.0
2022-08-05 13:40:00,47.24,47.25,47.11,47.12,24455.0,44.461,44.4705,44.3387,44.3481,24455.0
2022-08-05 13:45:00,47.11,47.13,47.05,47.05,23861.0,44.3387,44.3575,44.2822,44.2822,23861.0
2022-08-05 13:50:00,47.05,47.09,47.03,47.05,21575.0,44.2822,44.3199,44.2634,44.2822,21575.0
2022-08-05 13:55:00,47.05,47.06,46.96,47.02,23189.0,44.2822,44.2916,44.1975,44.254,23189.0
2022-08-05 14:00:00,47.01,47.02,46.88,46.89,51030.0,44.2446,44.254,44.1222,44.1316,51030.0
2022-08-05 14:05:00,46.89,47.0,46.87,46.92,23167.0,44.1316,44.2352,44.1128,44.1599,23167.0
2022-08-05 14:10:00,46.93,46.96,46.86,46.88,24313.0,44.1693,44.1975,44.1034,44.1222,24313.0
2022-08-05 14:15:00,46.89,46.98,46.87,46.96,18431.0,44.1316,44.2163,44.1128,44.1975,18431.0
2022-08-05 14:20:00,46.96,47.01,46.93,46.96,25887.0,44.1975,44.2446,44.1693,44.1975,25887.0
2022-08-05 14:25:00,46.96,46.97,46.81,46.83,58126.0,44.1975,44.2069,44.0563,44.0752,58126.0
2022-08-05 14:30:00,46.82,46.94,46.78,46.94,33995.0,44.0657,44.1787,44.0281,44.1787,33995.0
2022-08-05 14:35:00,46.95,47.04,46.92,47.02,37705.0,44.1881,44.2728,44.1599,44.254,37705.0
2022-08-05 14:40:00,47.01,47.04,46.91,46.97,33602.0,44.2446,44.2728,44.1505,44.2069,33602.0
2022-08-05 14:45:00,46.96,46.99,46.92,46.93,27060.0,44.1975,44.2257,44.1599,44.1693,27060.0
2022-08-05 14:50:00,46.91,47.01,46.89,46.97,22742.0,44.1505,44.2446,44.1316,44.2069,22742.0
2022-08-05 14:55:00,46.96,46.96,46.87,46.92,17062.0,44.1975,44.1975,44.1128,44.1599,17062.0
2022-08-05 15:00:00,46.93,46.99,46.93,46.98,30970.0,44.1693,44.2257,44.1693,44.2163,30970.0
2022-08-05 15:05:00,46.98,47.0,46.9,46.98,40489.0,44.2163,44.2352,44.141,44.2163,40489.0
2022-08-05 15:10:00,46.98,47.03,46.98,46.99,36193.0,44.2163,44.2634,44.2163,44.2257,36193.0
2022-08-05 15:15:00,46.99,47.01,46.94,46.96,52667.0,44.2257,44.2446,44.1787,44.1975,52667.0
2022-08-05 15:20:00,46.96,46.97,46.89,46.92,25564.0,44.1975,44.2069,44.1316,44.1599,25564.0
2022-08-05 15:25:00,46.93,47.05,46.9,47.02,63738.0,44.1693,44.2822,44.141,44.254,63738.0
2022-08-05 15:30:00,47.01,47.04,46.95,46.96,67031.0,44.2446,44.2728,44.1881,44.1975,67031.0
2022-08-05 15:35:00,46.96,47.03,46.94,46.95,50150.0,44.1975,44.2634,44.1787,44.1881,50150.0
2022-08-05 15:40:00,46.95,47.08,46.94,47.08,62069.0,44.1881,44.3105,44.1787,44.3105,62069.0
2022-08-05 15:45:00,47.08,47.13,47.07,47.13,86642.0,44.3105,44.3575,44.301,44.3575,86642.0
2022-08-05 15:50:00,47.13,47.24,47.08,47.23,152599.0,44.3575,44.461,44.3105,44.4516,152599.0
2022-08-05 15:55:00,47.23,47.31,47.19,47.27,297650.0,44.4516,44.5269,44.414,44.4893,297650.0
2022-08-08 09:30:00,47.86,48.35,47.63,48.34,123127.0,45.0446,45.5057,44.8281,45.4963,123127.0
2022-08-08 09:35:00,48.38,48.6,48.29,48.59,66377.0,45.534,45.741,45.4493,45.7316,66377.0
2022-08-08 09:40:00,48.59,48.96,48.57,48.89,57824.0,45.7316,46.0799,45.7128,46.014,57824.0
2022-08-08 09:45:00,48.88,49.0,48.74,48.78,96211.0,46.0046,46.1175,45.8728,45.9104,96211.0
2022-08-08 09:50:00,48.78,48.91,48.7,48.87,60420.0,45.9104,46.0328,45.8352,45.9952,60420.0
2022-08-08 09:55:00,48.87,48.9,48.76,48.8,38278.0,45.9952,46.0234,45.8916,45.9293,38278.0
2022-08-08 10:00:00,48.81,48.84,48.63,48.64,49078.0,45.9387,45.9669,45.7693,45.7787,49078.0
2022-08-08 10:05:00,48.64,48.7,48.55,48.68,48474.0,45.7787,45.8352,45.694,45.8163,48474.0
2022-08-08 10:10:00,48.66,48.67,48.36,48.4,44296.0,45.7975,45.8069,45.5152,45.5528,44296.0
2022-08-08 10:15:00,48.39,48.4,48.25,48.38,32865.0,45.5434,45.5528,45.4116,45.534,32865.0
2022-08-08 10:20:00,48.38,48.42,48.19,48.19,43852.0,45.534,45.5716,45.3552,45.3552,43852.0
2022-08-08 10:25:00,48.21,48.25,48.02,48.22,46502.0,45.374,45.4116,45.1952,45.3834,46502.0
2022-08-08 10:30:00,48.22,48.25,48.11,48.12,35217.0,45.3834,45.4116,45.2799,45.2893,35217.0
2022-08-08 10:35:00,48.12,48.38,48.12,48.29,56708.0,45.2893,45.534,45.2893,45.4493,56708.0
2022-08-08 10:40:00,48.29,48.39,48.25,48.32,86753.0,45.4493,45.5434,45.4116,45.4775,86753.0
2022-08-08 10:45:00,48.32,48.36,48.13,48.14,27385.0,45.4775,45.5152,45.2987,45.3081,27385.0
2022-08-08 10:50:00,48.14,48.29,48.13,48.16,50019.0,45.3081,45.4493,45.2987,45.3269,50019.0
2022-08-08 10:55:00,48.16,48.21,48.11,48.16,22038.0,45.3269,45.374,45.2799,45.3269,22038.0
2022-08-08 11:00:00,48.16,48.3,48.16,48.26,32978.0,45.3269,45.4587,45.3269,45.421,32978.0
2022-08-08 11:05:00,48.25,48.26,48.19,48.21,23951.0,45.4116,45.421,45.3552,45.374,23951.0
2022-08-08 11:10:00,48.2,48.22,48.14,48.18,20271.0,45.3646,45.3834,45.3081,45.3457,20271.0
2022-08-08 11:15:00,48.18,48.2,48.07,48.16,21019.0,45.3457,45.3646,45.2422,45.3269,21019.0
2022-08-08 11:20:00,48.15,48.27,48.13,48.13,16724.0,45.3175,45.4304,45.2987,45.2987,16724.0
2022-08-08 11:25:00,48.13,48.14,48.02,48.03,23038.0,45.2987,45.3081,45.1952,45.2046,23038.0
2022-08-08 11:30:00,48.04,48.08,47.92,47.94,47323.0,45.214,45.2516,45.101,45.1199,47323.0
2022-08-08 11:35:00,47.93,48.0,47.72,47.77,18699.0,45.1104,45.1763,44.9128,44.9599,18699.0
2022-08-08 11:40:00,47.77,47.79,47.52,47.56,23506.0,44.9599,44.9787,44.7246,44.7622,23506.0
2022-08-08 11:45:00,47.54,47.72,47.52,47.59,35692.0,44.7434,44.9128,44.7246,44.7904,35692.0
2022-08-08 11:50:00,47.58,47.73,47.57,47.67,34793.0,44.781,44.9222,44.7716,44.8657,34793.0
2022-08-08 11:55:00,47.68,47.72,47.6,47.64,33417.0,44.8752,44.9128,44.7999,44.8375,33417.0
2022-08-08 12:00:00,47.64,47.69,47.6,47.64,42819.0,44.8375,44.8846,44.7999,44.8375,42819.0
2022-08-08 12:05:00,47.65,47.73,47.56,47.59,34274.0,44.8469,44.9222,44.7622,44.7904,34274.0
2022-08-08 12:10:00,47.59,47.68,47.51,47.63,38368.0,44.7904,44.8752,44.7152,44.8281,38368.0
2022-08-08 12:15:00,47.66,47.67,47.46,47.51,28341.0,44.8563,44.8657,44.6681,44.7152,28341.0
2022-08-08 12:20:00,47.52,47.55,47.47,47.55,19460.0,44.7246,44.7528,44.6775,44.7528,19460.0
2022-08-08 12:25:00,47.57,47.61,47.42,47.45,23714.0,44.7716,44.8093,44.6305,44.6587,23714.0
2022-08-08 12:30:00,47.44,47.52,47.42,47.52,18152.0,44.6493,44.7246,44.6305,44.7246,18152.0
2022-08-08 12:35:00,47.52,47.58,47.45,47.55,16697.0,44.7246,44.781,44.6587,44.7528,16697.0
2022-08-08 12:40:00,47.55,47.7,47.51,47.7,14361.0,44.7528,44.894,44.7152,44.894,14361.0
2022-08-08 12:45:00,47.71,47.72,47.58,47.59,17081.0,44.9034,44.9128,44.781,44.7904,17081.0
2022-08-08 12:50:00,47.6,47.69,47.6,47.66,23892.0,44.7999,44.8846,44.7999,44.8563,23892.0
2022-08-08 12:55:00,47.66,47.67,47.57,47.58,18150.0,44.8563,44.8657,44.7716,44.781,18150.0
2022-08-08 13:00:00,47.59,47.59,47.45,47.55,25483.0,44.7904,44.7904,44.6587,44.7528,25483.0
2022-08-08 13:05:00,47.55,47.62,47.54,47.59,12399.0,44.7528,44.8187,44.7434,44.7904,12399.0
2022-08-08 13:10:00,47.59,47.66,47.55,47.65,15950.0,44.7904,44.8563,44.7528,44.8469,15950.0
2022-08-08 13:15:00,47.64,47.72,47.61,47.69,16733.0,44.8375,44.9128,44.8093,44.8846,16733.0
2022-08-08 13:20:00,47.69,47.69,47.52,47.64,20583.0,44.8846,44.8846,44.7246,44.8375,20583.0
2022-08-08 13:25:00,47.64,47.69,47.48,47.48,25527.0,44.8375,44.8846,44.6869,44.6869,25527.0
2022-08-08 13:30:00,47.48,47.52,47.42,47.43,31348.0,44.6869,44.7246,44.6305,44.6399,31348.0
2022-08-08 13:35:00,47.45,47.45,47.26,47.37,44041.0,44.6587,44.6587,44.4799,44.5834,44041.0
2022-08-08 13:40:00,47.37,47.49,47.35,47.49,18132.0,44.5834,44.6963,44.5646,44.6963,18132.0
2022-08-08 13:45:00,47.48,47.56,47.46,47.49,22125.0,44.6869,44.7622,44.6681,44.6963,22125.0
2022-08-08 13:50:00,47.5,47.57,47.46,47.54,25501.0,44.7057,44.7716,44.6681,44.7434,25501.0
2022-08-08 13:55:00,47.55,47.63,47.54,47.54,29871.0,44.7528,44.8281,44.7434,44.7434,29871.0
2022-08-08 14:00:00,47.55,47.55,47.42,47.42,28827.0,44.7528,44.7528,44.6305,44.6305,28827.0
2022-08-08 14:05:00,47.41,47.56,47.39,47.5,38254.0,44.621,44.7622,44.6022,44.7057,38254.0
2022-08-08 14:10:00,47.49,47.5,47.39,47.4,19594.0,44.6963,44.7057,44.6022,44.6116,19594.0
2022-08-08 14:15:00,47.41,47.44,47.36,47.41,23600.0,44.621,44.6493,44.574,44.621,23600.0
2022-08-08 14:20:00,47.41,47.41,47.32,47.39,38843.0,44.621,44.621,44.5363,44.6022,38843.0
2022-08-08 14:25:00,47.38,47.41,47.32,47.39,32038.0,44.5928,44.621,44.5363,44.6022,32038.0
2022-08-08 14:30:00,47.39,47.43,47.29,47.34,23920.0,44.6022,44.6399,44.5081,44.5552,23920.0
2022-08-08 14:35:00,47.33,47.34,47.27,47.32,22923.0,44.5457,44.5552,44.4893,44.5363,22923.0
2022-08-08 14:40:00,47.32,47.41,47.31,47.34,18716.0,44.5363,44.621,44.5269,44.5552,18716.0
2022-08-08 14:45:00,47.34,47.36,47.27,47.33,35126.0,44.5552,44.574,44.4893,44.5457,35126.0
2022-08-08 14:50:00,47.32,47.32,47.2,47.24,21791.0,44.5363,44.5363,44.4234,44.461,21791.0
2022-08-08 14:55:00,47.23,47.31,47.21,47.27,21409.0,44.4516,44.5269,44.4328,44.4893,21409.0
2022-08-08 15:00:00,47.29,47.32,47.25,47.28,20087.0,44.5081,44.5363,44.4705,44.4987,20087.0
2022-08-08 15:05:00,47.28,47.33,47.27,47.3,27388.0,44.4987,44.5457,44.4893,44.5175,27388.0
2022-08-08 15:10:00,47.3,47.34,47.28,47.33,28214.0,44.5175,44.5552,44.4987,44.5457,28214.0
2022-08-08 15:15:00,47.33,47.34,47.25,47.31,34671.0,44.5457,44.5552,44.4705,44.5269,34671.0
2022-08-08 15:20:00,47.32,47.38,47.3,47.32,41299.0,44.5363,44.5928,44.5175,44.5363,41299.0
2022-08-08 15:25:00,47.32,47.41,47.32,47.38,34755.0,44.5363,44.621,44.5363,44.5928,34755.0
2022-08-08 15:30:00,47.37,47.46,47.35,47.45,50789.0,44.5834,44.6681,44.5646,44.6587,50789.0
2022-08-08 15:35:00,47.45,47.53,47.44,47.49,59835.0,44.6587,44.734,44.6493,44.6963,59835.0
2022-08-08 15:40:00,47.5,47.53,47.46,47.46,85702.0,44.7057,44.734,44.6681,44.6681,85702.0
2022-08-08 15:45:00,47.47,47.5,47.44,47.48,92055.0,44.6775,44.7057,44.6493,44.6869,92055.0
2022-08-08 15:50:00,47.49,47.58,47.48,47.58,149512.0,44.6963,44.781,44.6869,44.781,149512.0
2022-08-08 15:55:00,47.58,47.65,47.56,47.61,272861.0,44.781,44.8469,44.7622,44.8093,272861.0
2022-08-09 09:30:00,47.56,47.84,47.46,47.57,172371.0,44.7622,45.0257,44.6681,44.7716,172371.0
2022-08-09 09:35:00,47.57,47.75,47.47,47.53,143947.0,44.7716,44.941,44.6775,44.734,143947.0
2022-08-09 09:40:00,47.51,47.57,47.37,47.47,46487.0,44.7152,44.7716,44.5834,44.6775,46487.0
2022-08-09 09:45:00,47.46,47.6,47.31,47.43,83348.0,44.6681,44.7999,44.5269,44.6399,83348.0
2022-08-09 09:50:00,47.43,47.54,47.35,47.39,63836.0,44.6399,44.7434,44.5646,44.6022,63836.0
2022-08-09 09:55:00,47.38,47.5,47.25,47.47,75891.0,44.5928,44.7057,44.4705,44.6775,75891.0
2022-08-09 10:00:00,47.47,47.47,47.16,47.26,60816.0,44.6775,44.6775,44.3857,44.4799,60816.0
2022-08-09 10:05:00,47.27,47.3,47.02,47.11,30993.0,44.4893,44.5175,44.254,44.3387,30993.0
2022-08-09 10:10:00,47.1,47.32,47.09,47.3,43214.0,44.3293,44.5363,44.3199,44.5175,43214.0
2022-08-09 10:15:00,47.28,47.41,47.27,47.37,46839.0,44.4987,44.621,44.4893,44.5834,46839.0
2022-08-09 10:20:00,47.4,47.48,47.25,47.32,51652.0,44.6116,44.6869,44.4705,44.5363,51652.0
2022-08-09 10:25:00,47.33,47.47,47.27,47.47,37670.0,44.5457,44.6775,44.4893,44.6775,37670.0
2022-08-09 10:30:00,47.47,47.48,47.39,47.47,38401.0,44.6775,44.6869,44.6022,44.6775,38401.0
2022-08-09 10:35:00,47.48,47.49,47.35,47.46,48885.0,44.6869,44.6963,44.5646,44.6681,48885.0
2022-08-09 10:40:00,47.45,47.48,47.37,47.4,41985.0,44.6587,44.6869,44.5834,44.6116,41985.0
2022-08-09 10:45:00,47.4,47.48,47.29,47.48,41994.0,44.6116,44.6869,44.5081,44.6869,41994.0
2022-08-09 10:50:00,47.48,47.56,47.4,47.41,32702.0,44.6869,44.7622,44.6116,44.621,32702.0
2022-08-09 10:55:00,47.42,47.45,47.31,47.37,45634.0,44.6305,44.6587,44.5269,44.5834,45634.0
2022-08-09 11:00:00,47.38,47.38,47.18,47.19,46094.0,44.5928,44.5928,44.4046,44.414,46094.0
2022-08-09 11:05:00,47.19,47.29,47.18,47.23,32709.0,44.414,44.5081,44.4046,44.4516,32709.0
2022-08-09 11:10:00,47.24,47.46,47.23,47.46,42513.0,44.461,44.6681,44.4516,44.6681,42513.0
2022-08-09 11:15:00,47.46,47.76,47.45,47.76,88379.0,44.6681,44.9504,44.6587,44.9504,88379.0
2022-08-09 11:20:00,47.77,47.8,47.71,47.74,43575.0,44.9599,44.9881,44.9034,44.9316,43575.0
2022-08-09 11:25:00,47.73,47.85,47.73,47.84,69442.0,44.9222,45.0352,44.9222,45.0257,69442.0
2022-08-09 11:30:00,47.85,47.87,47.75,47.8,52732.0,45.0352,45.054,44.941,44.9881,52732.0
2022-08-09 11:35:00,47.8,47.85,47.76,47.82,39553.0,44.9881,45.0352,44.9504,45.0069,39553.0
2022-08-09 11:40:00,47.82,47.93,47.81,47.87,49580.0,45.0069,45.1104,44.9975,45.054,49580.0
2022-08-09 11:45:00,47.87,47.96,47.81,47.95,37118.0,45.054,45.1387,44.9975,45.1293,37118.0
2022-08-09 11:50:00,47.96,47.98,47.87,47.96,38316.0,45.1387,45.1575,45.054,45.1387,38316.0
2022-08-09 11:55:00,47.97,48.0,47.83,47.84,54765.0,45.1481,45.1763,45.0163,45.0257,54765.0
2022-08-09 12:00:00,47.84,47.88,47.74,47.82,32118.0,45.0257,45.0634,44.9316,45.0069,32118.0
2022-08-09 12:05:00,47.83,47.89,47.81,47.84,41349.0,45.0163,45.0728,44.9975,45.0257,41349.0
2022-08-09 12:10:00,47.84,47.86,47.78,47.79,30290.0,45.0257,45.0446,44.9693,44.9787,30290.0
2022-08-09 12:15:00,47.79,47.84,47.76,47.78,31494.0,44.9787,45.0257,44.9504,44.9693,31494.0
2022-08-09 12:20:00,47.78,47.83,47.71,47.72,39005.0,44.9693,45.0163,44.9034,44.9128,39005.0
2022-08-09 12:25:00,47.74,47.78,47.69,47.72,41268.0,44.9316,44.9693,44.8846,44.9128,41268.0
2022-08-09 12:30:00,47.71,47.79,47.69,47.78,31977.0,44.9034,44.9787,44.8846,44.9693,31977.0
2022-08-09 12:35:00,47.77,47.79,47.73,47.77,37595.0,44.9599,44.9787,44.9222,44.9599,37595.0
2022-08-09 12:40:00,47.76,47.76,47.66,47.75,23781.0,44.9504,44.9504,44.8563,44.941,23781.0
2022-08-09 12:45:00,47.75,47.77,47.65,47.7,24222.0,44.941,44.9599,44.8469,44.894,24222.0
2022-08-09 12:50:00,47.71,47.71,47.62,47.63,18161.0,44.9034,44.9034,44.8187,44.8281,18161.0
2022-08-09 12:55:00,47.63,47.72,47.63,47.72,21221.0,44.8281,44.9128,44.8281,44.9128,21221.0
2022-08-09 13:00:00,47.72,47.79,47.72,47.74,25596.0,44.9128,44.9787,44.9128,44.9316,25596.0
2022-08-09 13:05:00,47.73,47.75,47.63,47.68,18739.0,44.9222,44.941,44.8281,44.8752,18739.0
2022-08-09 13:10:00,47.67,47.71,47.65,47.69,18439.0,44.8657,44.9034,44.8469,44.8846,18439.0
2022-08-09 13:15:00,47.68,47.75,47.66,47.7,20866.0,44.8752,44.941,44.8563,44.894,20866.0
2022-08-09 13:20:00,47.7,47.76,47.7,47.73,28951.0,44.894,44.9504,44.894,44.9222,28951.0
2022-08-09 13:25:00,47.73,47.79,47.69,47.72,24281.0,44.9222,44.9787,44.8846,44.9128,24281.0
2022-08-09 13:30:00,47.72,47.73,47.62,47.64,19156.0,44.9128,44.9222,44.8187,44.8375,19156.0
2022-08-09 13:35:00,47.64,47.64,47.57,47.59,25407.0,44.8375,44.8375,44.7716,44.7904,25407.0
2022-08-09 13:40:00,47.58,47.59,47.5,47.57,24450.0,44.781,44.7904,44.7057,44.7716,24450.0
2022-08-09 13:45:00,47.56,47.62,47.51,47.56,28784.0,44.7622,44.8187,44.7152,44.7622,28784.0
2022-08-09 13:50:00,47.56,47.63,47.54,47.61,25714.0,44.7622,44.8281,44.7434,44.8093,25714.0
2022-08-09 13:55:00,47.62,47.69,47.61,47.65,24407.0,44.8187,44.8846,44.8093,44.8469,24407.0
2022-08-09 14:00:00,47.65,47.71,47.64,47.66,29693.0,44.8469,44.9034,44.8375,44.8563,29693.0
2022-08-09 14:05:00,47.66,47.7,47.63,47.63,31002.0,44.8563,44.894,44.8281,44.8281,31002.0
2022-08-09 14:10:00,47.63,47.69,47.58,47.68,21127.0,44.8281,44.8846,44.781,44.8752,21127.0
2022-08-09 14:15:00,47.69,47.7,47.62,47.66,22005.0,44.8846,44.894,44.8187,44.8563,22005.0
2022-08-09 14:20:00,47.66,47.66,47.59,47.6,17191.0,44.8563,44.8563,44.7904,44.7999,17191.0
2022-08-09 14:25:00,47.61,47.64,47.58,47.59,18451.0,44.8093,44.8375,44.781,44.7904,18451.0
2022-08-09 14:30:00,47.59,47.74,47.59,47.73,91298.0,44.7904,44.9316,44.7904,44.9222,91298.0
2022-08-09 14:35:00,47.73,47.77,47.65,47.68,31798.0,44.9222,44.9599,44.8469,44.8752,31798.0
2022-08-09 14:40:00,47.68,47.7,47.63,47.7,10921.0,44.8752,44.894,44.8281,44.894,10921.0
2022-08-09 14:45:00,47.7,47.81,47.7,47.78,32644.0,44.894,44.9975,44.894,44.9693,32644.0
2022-08-09 14:50:00,47.78,47.88,47.77,47.86,18916.0,44.9693,45.0634,44.9599,45.0446,18916.0
2022-08-09 14:55:00,47.86,47.9,47.82,47.87,32286.0,45.0446,45.0822,45.0069,45.054,32286.0
2022-08-09 15:00:00,47.87,47.9,47.83,47.87,27572.0,45.054,45.0822,45.0163,45.054,27572.0
2022-08-09 15:05:00,47.87,47.89,47.81,47.84,46439.0,45.054,45.0728,44.9975,45.0257,46439.0
2022-08-09 15:10:00,47.84,47.84,47.77,47.8,29990.0,45.0257,45.0257,44.9599,44.9881,29990.0
2022-08-09 15:15:00,47.79,47.87,47.79,47.84,39994.0,44.9787,45.054,44.9787,45.0257,39994.0
2022-08-09 15:20:00,47.84,47.92,47.83,47.89,49781.0,45.0257,45.101,45.0163,45.0728,49781.0
2022-08-09 15:25:00,47.89,47.91,47.86,47.88,51563.0,45.0728,45.0916,45.0446,45.0634,51563.0
2022-08-09 15:30:00,47.88,47.9,47.85,47.87,62910.0,45.0634,45.0822,45.0352,45.054,62910.0
2022-08-09 15:35:00,47.87,47.94,47.84,47.93,93283.0,45.054,45.1199,45.0257,45.1104,93283.0
2022-08-09 15:40:00,47.93,47.95,47.87,47.87,102867.0,45.1104,45.1293,45.054,45.054,102867.0
2022-08-09 15:45:00,47.87,47.9,47.83,47.89,120920.0,45.054,45.0822,45.0163,45.0728,120920.0
2022-08-09 15:50:00,47.89,47.96,47.88,47.95,195229.0,45.0728,45.1387,45.0634,45.1293,195229.0
2022-08-09 15:55:00,47.95,48.02,47.95,47.99,416595.0,45.1293,45.1952,45.1293,45.1669,416595.0
2022-08-10 09:30:00,48.73,49.2,48.73,49.0,199030.0,45.8634,46.3057,45.8634,46.1175,199030.0
2022-08-10 09:35:00,49.01,49.09,48.83,48.98,46487.0,46.1269,46.2022,45.9575,46.0987,46487.0
2022-08-10 09:40:00,48.97,49.1,48.91,48.99,51154.0,46.0893,46.2116,46.0328,46.1081,51154.0
2022-08-10 09:45:00,49.0,49.13,48.99,49.09,50707.0,46.1175,46.2399,46.1081,46.2022,50707.0
2022-08-10 09:50:00,49.13,49.17,48.91,48.94,54190.0,46.2399,46.2775,46.0328,46.061,54190.0
2022-08-10 09:55:00,48.94,49.07,48.9,49.06,48388.0,46.061,46.1834,46.0234,46.174,48388.0
2022-08-10 10:00:00,49.06,49.21,49.0,49.18,44415.0,46.174,46.3152,46.1175,46.2869,44415.0
2022-08-10 10:05:00,49.18,49.22,49.11,49.15,24618.0,46.2869,46.3246,46.221,46.2587,24618.0
2022-08-10 10:10:00,49.17,49.23,49.1,49.14,46613.0,46.2775,46.334,46.2116,46.2493,46613.0
2022-08-10 10:15:00,49.15,49.23,49.03,49.07,58841.0,46.2587,46.334,46.1457,46.1834,58841.0
2022-08-10 10:20:00,49.05,49.07,48.85,49.02,42372.0,46.1646,46.1834,45.9763,46.1363,42372.0
2022-08-10 10:25:00,49.03,49.1,49.01,49.07,31443.0,46.1457,46.2116,46.1269,46.1834,31443.0
2022-08-10 10:30:00,49.07,49.12,49.03,49.09,42143.0,46.1834,46.2304,46.1457,46.2022,42143.0
2022-08-10 10:35:00,49.1,49.17,49.1,49.14,39897.0,46.2116,46.2775,46.2116,46.2493,39897.0
2022-08-10 10:40:00,49.14,49.26,49.13,49.2,37325.0,46.2493,46.3622,46.2399,46.3057,37325.0
2022-08-10 10:45:00,49.21,49.22,49.04,49.08,54080.0,46.3152,46.3246,46.1552,46.1928,54080.0
2022-08-10 10:50:00,49.09,49.1,49.04,49.07,58913.0,46.2022,46.2116,46.1552,46.1834,58913.0
2022-08-10 10:55:00,49.05,49.09,49.0,49.01,40588.0,46.1646,46.2022,46.1175,46.1269,40588.0
2022-08-10 11:00:00,49.01,49.23,49.01,49.22,57199.0,46.1269,46.334,46.1269,46.3246,57199.0
2022-08-10 11:05:00,49.24,49.29,49.14,49.16,34256.0,46.3434,46.3904,46.2493,46.2681,34256.0
2022-08-10 11:10:00,49.17,49.17,48.92,48.95,20202.0,46.2775,46.2775,46.0422,46.0704,20202.0
2022-08-10 11:15:00,48.94,49.0,48.93,48.98,16733.0,46.061,46.1175,46.0516,46.0987,16733.0
2022-08-10 11:20:00,48.98,49.1,48.96,49.06,27056.0,46.0987,46.2116,46.0799,46.174,27056.0
2022-08-10 11:25:00,49.05,49.06,48.93,48.98,25827.0,46.1646,46.174,46.0516,46.0987,25827.0
2022-08-10 11:30:00,48.99,48.99,48.9,48.91,22673.0,46.1081,46.1081,46.0234,46.0328,22673.0
2022-08-10 11:35:00,48.9,48.92,48.81,48.85,27320.0,46.0234,46.0422,45.9387,45.9763,27320.0
2022-08-10 11:40:00,48.85,48.91,48.85,48.89,14226.0,45.9763,46.0328,45.9763,46.014,14226.0
2022-08-10 11:45:00,48.88,49.0,48.87,48.98,36020.0,46.0046,46.1175,45.9952,46.0987,36020.0
2022-08-10 11:50:00,48.99,49.06,48.98,49.04,35597.0,46.1081,46.174,46.0987,46.1552,35597.0
2022-08-10 11:55:00,49.05,49.05,48.98,49.0,15917.0,46.1646,46.1646,46.0987,46.1175,15917.0
2022-08-10 12:00:00,49.0,49.04,48.9,48.94,19069.0,46.1175,46.1552,46.0234,46.061,19069.0
2022-08-10 12:05:00,48.94,48.95,48.74,48.75,39635.0,46.061,46.0704,45.8728,45.8822,39635.0
2022-08-10 12:10:00,48.74,48.85,48.72,48.78,62037.0,45.8728,45.9763,45.854,45.9104,62037.0
2022-08-10 12:15:00,48.78,48.86,48.73,48.84,85564.0,45.9104,45.9857,45.8634,45.9669,85564.0
2022-08-10 12:20:00,48.83,48.86,48.76,48.83,20584.0,45.9575,45.9857,45.8916,45.9575,20584.0
2022-08-10 12:25:00,48.82,48.84,48.76,48.83,18924.0,45.9481,45.9669,45.8916,45.9575,18924.0
2022-08-10 12:30:00,48.85,48.95,48.84,48.94,17742.0,45.9763,46.0704,45.9669,46.061,17742.0
2022-08-10 12:35:00,48.94,48.98,48.93,48.97,12897.0,46.061,46.0987,46.0516,46.0893,12897.0
2022-08-10 12:40:00,48.97,48.98,48.87,48.91,8838.0,46.0893,46.0987,45.9952,46.0328,8838.0
2022-08-10 12:45:00,48.9,48.93,48.86,48.93,13177.0,46.0234,46.0516,45.9857,46.0516,13177.0
2022-08-10 12:50:00,48.93,48.93,48.86,48.93,12662.0,46.0516,46.0516,45.9857,46.0516,12662.0
2022-08-10 12:55:00,48.94,48.95,48.91,48.92,10303.0,46.061,46.0704,46.0328,46.0422,10303.0
2022-08-10 13:00:00,48.93,48.93,48.85,48.88,16860.0,46.0516,46.0516,45.9763,46.0046,16860.0
2022-08-10 13:05:00,48.88,48.97,48.87,48.95,7150.0,46.0046,46.0893,45.9952,46.0704,7150.0
2022-08-10 13:10:00,48.95,48.98,48.92,48.94,14933.0,46.0704,46.0987,46.0422,46.061,14933.0
2022-08-10 13:15:00,48.94,48.95,48.91,48.92,18158.0,46.061,46.0704,46.0328,46.0422,18158.0
2022-08-10 13:20:00,48.91,48.94,48.9,48.94,14614.0,46.0328,46.061,46.0234,46.061,14614.0
2022-08-10 13:25:00,48.94,48.95,48.82,48.83,13025.0,46.061,46.0704,45.9481,45.9575,13025.0
2022-08-10 13:30:00,48.82,48.85,48.77,48.84,14786.0,45.9481,45.9763,45.901,45.9669,14786.0
2022-08-10 13:35:00,48.85,48.87,48.77,48.83,12226.0,45.9763,45.9952,45.901,45.9575,12226.0
2022-08-10 13:40:00,48.83,48.83,48.76,48.78,17501.0,45.9575,45.9575,45.8916,45.9104,17501.0
2022-08-10 13:45:00,48.78,48.92,48.77,48.92,39495.0,45.9104,46.0422,45.901,46.0422,39495.0
2022-08-10 13:50:00,48.94,48.96,48.9,48.91,16048.0,46.061,46.0799,46.0234,46.0328,16048.0
2022-08-10 13:55:00,48.91,48.94,48.84,48.84,27895.0,46.0328,46.061,45.9669,45.9669,27895.0
2022-08-10 14:00:00,48.84,48.88,48.82,48.88,15453.0,45.9669,46.0046,45.9481,46.0046,15453.0
2022-08-10 14:05:00,48.89,48.89,48.77,48.79,13843.0,46.014,46.014,45.901,45.9199,13843.0
2022-08-10 14:10:00,48.78,48.87,48.76,48.8,24648.0,45.9104,45.9952,45.8916,45.9293,24648.0
2022-08-10 14:15:00,48.81,48.83,48.73,48.73,15708.0,45.9387,45.9575,45.8634,45.8634,15708.0
2022-08-10 14:20:00,48.73,48.77,48.69,48.75,17800.0,45.8634,45.901,45.8257,45.8822,17800.0
2022-08-10 14:25:00,48.75,48.76,48.72,48.75,16487.0,45.8822,45.8916,45.854,45.8822,16487.0
2022-08-10 14:30:00,48.75,48.75,48.63,48.7,13455.0,45.8822,45.8822,45.7693,45.8352,13455.0
2022-08-10 14:35:00,48.7,48.74,48.68,48.69,28831.0,45.8352,45.8728,45.8163,45.8257,28831.0
2022-08-10 14:40:00,48.69,48.7,48.65,48.67,21749.0,45.8257,45.8352,45.7881,45.8069,21749.0
2022-08-10 14:45:00,48.68,48.69,48.59,48.59,24038.0,45.8163,45.8257,45.7316,45.7316,24038.0
2022-08-10 14:50:00,48.59,48.59,48.53,48.54,22308.0,45.7316,45.7316,45.6752,45.6846,22308.0
2022-08-10 14:55:00,48.54,48.59,48.5,48.56,26058.0,45.6846,45.7316,45.6469,45.7034,26058.0
2022-08-10 15:00:00,48.56,48.62,48.52,48.59,24419.0,45.7034,45.7599,45.6657,45.7316,24419.0
2022-08-10 15:05:00,48.6,48.61,48.5,48.51,18654.0,45.741,45.7504,45.6469,45.6563,18654.0
2022-08-10 15:10:00,48.51,48.62,48.5,48.59,28176.0,45.6563,45.7599,45.6469,45.7316,28176.0
2022-08-10 15:15:00,48.59,48.65,48.56,48.62,34304.0,45.7316,45.7881,45.7034,45.7599,34304.0
2022-08-10 15:20:00,48.62,48.66,48.6,48.65,39888.0,45.7599,45.7975,45.741,45.7881,39888.0
2022-08-10 15:25:00,48.65,48.65,48.6,48.64,46347.0,45.7881,45.7881,45.741,45.7787,46347.0
2022-08-10 15:30:00,48.63,48.63,48.55,48.55,50362.0,45.7693,45.7693,45.694,45.694,50362.0
2022-08-10 15:35:00,48.56,48.67,48.55,48.63,75107.0,45.7034,45.8069,45.694,45.7693,75107.0
2022-08-10 15:40:00,48.62,48.69,48.61,48.69,61144.0,45.7599,45.8257,45.7504,45.8257,61144.0
2022-08-10 15:45:00,48.68,48.69,48.57,48.59,99893.0,45.8163,45.8257,45.7128,45.7316,99893.0
2022-08-10 15:50:00,48.6,48.65,48.53,48.54,222276.0,45.741,45.7881,45.6752,45.6846,222276.0
2022-08-10 15:55:00,48.54,48.57,48.47,48.51,378281.0,45.6846,45.7128,45.6187,45.6563,378281.0
2022-08-11 09:30:00,48.87,49.2,48.87,48.98,105217.0,45.9952,46.3057,45.9952,46.0987,105217.0
2022-08-11 09:35:00,48.95,49.06,48.95,49.01,21367.0,46.0704,46.174,46.0704,46.1269,21367.0
2022-08-11 09:40:00,49.01,49.02,48.84,48.89,67975.0,46.1269,46.1363,45.9669,46.014,67975.0
2022-08-11 09:45:00,48.89,49.01,48.81,49.0,104009.0,46.014,46.1269,45.9387,46.1175,104009.0
2022-08-11 09:50:00,49.0,49.1,48.91,49.1,58215.0,46.1175,46.2116,46.0328,46.2116,58215.0
2022-08-11 09:55:00,49.11,49.11,49.02,49.05,35495.0,46.221,46.221,46.1363,46.1646,35495.0
2022-08-11 10:00:00,49.05,49.24,49.02,49.21,79803.0,46.1646,46.3434,46.1363,46.3152,79803.0
2022-08-11 10:05:00,49.22,49.47,49.22,49.4,57122.0,46.3246,46.5599,46.3246,46.494,57122.0
2022-08-11 10:10:00,49.4,49.49,49.4,49.42,37022.0,46.494,46.5787,46.494,46.5128,37022.0
2022-08-11 10:15:00,49.41,49.52,49.41,49.48,149272.0,46.5034,46.6069,46.5034,46.5693,149272.0
2022-08-11 10:20:00,49.48,49.49,49.32,49.44,48407.0,46.5693,46.5787,46.4187,46.5316,48407.0
2022-08-11 10:25:00,49.45,49.46,49.25,49.26,59805.0,46.541,46.5504,46.3528,46.3622,59805.0
2022-08-11 10:30:00,49.26,49.33,49.23,49.28,42475.0,46.3622,46.4281,46.334,46.381,42475.0
2022-08-11 10:35:00,49.28,49.31,49.11,49.13,55988.0,46.381,46.4093,46.221,46.2399,55988.0
2022-08-11 10:40:00,49.13,49.13,48.96,49.0,56786.0,46.2399,46.2399,46.0799,46.1175,56786.0
2022-08-11 10:45:00,48.99,49.03,48.91,48.98,48974.0,46.1081,46.1457,46.0328,46.0987,48974.0
2022-08-11 10:50:00,48.97,49.02,48.95,48.99,37769.0,46.0893,46.1363,46.0704,46.1081,37769.0
2022-08-11 10:55:00,49.0,49.02,48.94,49.0,44766.0,46.1175,46.1363,46.061,46.1175,44766.0
2022-08-11 11:00:00,48.99,49.04,48.87,48.91,38326.0,46.1081,46.1552,45.9952,46.0328,38326.0
2022-08-11 11:05:00,48.92,48.94,48.66,48.72,35102.0,46.0422,46.061,45.7975,45.854,35102.0
2022-08-11 11:10:00,48.71,48.72,48.56,48.58,33234.0,45.8446,45.854,45.7034,45.7222,33234.0
2022-08-11 11:15:00,48.56,48.62,48.48,48.48,29589.0,45.7034,45.7599,45.6281,45.6281,29589.0
2022-08-11 11:20:00,48.48,48.66,48.48,48.65,19762.0,45.6281,45.7975,45.6281,45.7881,19762.0
2022-08-11 11:25:00,48.65,48.73,48.56,48.68,23201.0,45.7881,45.8634,45.7034,45.8163,23201.0
2022-08-11 11:30:00,48.65,48.74,48.64,48.68,16513.0,45.7881,45.8728,45.7787,45.8163,16513.0
2022-08-11 11:35:00,48.66,48.7,48.61,48.63,14480.0,45.7975,45.8352,45.7504,45.7693,14480.0
2022-08-11 11:40:00,48.64,48.67,48.55,48.56,19913.0,45.7787,45.8069,45.694,45.7034,19913.0
2022-08-11 11:45:00,48.55,48.56,48.42,48.47,30413.0,45.694,45.7034,45.5716,45.6187,30413.0
2022-08-11 11:50:00,48.45,48.53,48.37,48.52,16924.0,45.5999,45.6752,45.5246,45.6657,16924.0
2022-08-11 11:55:00,48.51,48.53,48.45,48.51,17983.0,45.6563,45.6752,45.5999,45.6563,17983.0
2022-08-11 12:00:00,48.51,48.58,48.48,48.54,15386.0,45.6563,45.7222,45.6281,45.6846,15386.0
2022-08-11 12:05:00,48.54,48.54,48.45,48.5,9153.0,45.6846,45.6846,45.5999,45.6469,9153.0
2022-08-11 12:10:00,48.51,48.54,48.4,48.45,15461.0,45.6563,45.6846,45.5528,45.5999,15461.0
2022-08-11 12:15:00,48.46,48.5,48.41,48.48,16251.0,45.6093,45.6469,45.5622,45.6281,16251.0
2022-08-11 12:20:00,48.47,48.47,48.38,48.43,17377.0,45.6187,45.6187,45.534,45.581,17377.0
2022-08-11 12:25:00,48.42,48.57,48.41,48.57,37011.0,45.5716,45.7128,45.5622,45.7128,37011.0
2022-08-11 12:30:00,48.57,48.65,48.57,48.58,25511.0,45.7128,45.7881,45.7128,45.7222,25511.0
2022-08-11 12:35:00,48.58,48.61,48.56,48.59,10446.0,45.7222,45.7504,45.7034,45.7316,10446.0
2022-08-11 12:40:00,48.58,48.6,48.54,48.59,12378.0,45.7222,45.741,45.6846,45.7316,12378.0
2022-08-11 12:45:00,48.59,48.59,48.49,48.55,14778.0,45.7316,45.7316,45.6375,45.694,14778.0
2022-08-11 12:50:00,48.54,48.61,48.53,48.61,8017.0,45.6846,45.7504,45.6752,45.7504,8017.0
2022-08-11 12:55:00,48.61,48.63,48.58,48.61,10599.0,45.7504,45.7693,45.7222,45.7504,10599.0
2022-08-11 13:00:00,48.63,48.64,48.53,48.56,13629.0,45.7693,45.7787,45.6752,45.7034,13629.0
2022-08-11 13:05:00,48.55,48.61,48.52,48.53,12441.0,45.694,45.7504,45.6657,45.6752,12441.0
2022-08-11 13:10:00,48.52,48.58,48.49,48.55,16462.0,45.6657,45.7222,45.6375,45.694,16462.0
2022-08-11 13:15:00,48.55,48.62,48.52,48.59,18588.0,45.694,45.7599,45.6657,45.7316,18588.0
2022-08-11 13:20:00,48.6,48.61,48.54,48.55,13331.0,45.741,45.7504,45.6846,45.694,13331.0
2022-08-11 13:25:00,48.56,48.57,48.49,48.5,14002.0,45.7034,45.7128,45.6375,45.6469,14002.0
2022-08-11 13:30:00,48.51,48.52,48.43,48.43,18180.0,45.6563,45.6657,45.581,45.581,18180.0
2022-08-11 13:35:00,48.43,48.46,48.42,48.45,10125.0,45.581,45.6093,45.5716,45.5999,10125.0
2022-08-11 13:40:00,48.45,48.51,48.4,48.48,22292.0,45.5999,45.6563,45.5528,45.6281,22292.0
2022-08-11 13:45:00,48.47,48.5,48.43,48.47,14346.0,45.6187,45.6469,45.581,45.6187,14346.0
2022-08-11 13:50:00,48.47,48.52,48.43,48.45,14522.0,45.6187,45.6657,45.581,45.5999,14522.0
2022-08-11 13:55:00,48.44,48.46,48.38,48.41,43344.0,45.5904,45.6093,45.534,45.5622,43344.0
2022-08-11 14:00:00,48.41,48.42,48.25,48.3,18028.0,45.5622,45.5716,45.4116,45.4587,18028.0
2022-08-11 14:05:00,48.3,48.3,48.22,48.23,12655.0,45.4587,45.4587,45.3834,45.3928,12655.0
2022-08-11 14:10:00,48.23,48.25,48.19,48.22,16422.0,45.3928,45.4116,45.3552,45.3834,16422.0
2022-08-11 14:15:00,48.21,48.34,48.19,48.33,16141.0,45.374,45.4963,45.3552,45.4869,16141.0
2022-08-11 14:20:00,48.33,48.38,48.29,48.35,14730.0,45.4869,45.534,45.4493,45.5057,14730.0
2022-08-11 14:25:00,48.36,48.39,48.33,48.34,11063.0,45.5152,45.5434,45.4869,45.4963,11063.0
2022-08-11 14:30:00,48.33,48.34,48.26,48.3,28663.0,45.4869,45.4963,45.421,45.4587,28663.0
2022-08-11 14:35:00,48.29,48.36,48.28,48.33,14434.0,45.4493,45.5152,45.4399,45.4869,14434.0
2022-08-11 14:40:00,48.34,48.36,48.25,48.29,11933.0,45.4963,45.5152,45.4116,45.4493,11933.0
2022-08-11 14:45:00,48.29,48.31,48.22,48.28,18429.0,45.4493,45.4681,45.3834,45.4399,18429.0
2022-08-11 14:50:00,48.28,48.28,48.13,48.14,24903.0,45.4399,45.4399,45.2987,45.3081,24903.0
2022-08-11 14:55:00,48.13,48.26,48.13,48.23,27980.0,45.2987,45.421,45.2987,45.3928,27980.0
2022-08-11 15:00:00,48.23,48.28,48.21,48.28,23375.0,45.3928,45.4399,45.374,45.4399,23375.0
2022-08-11 15:05:00,48.28,48.29,48.17,48.22,21432.0,45.4399,45.4493,45.3363,45.3834,21432.0
2022-08-11 15:10:00,48.22,48.22,48.15,48.2,25405.0,45.3834,45.3834,45.3175,45.3646,25405.0
2022-08-11 15:15:00,48.2,48.28,48.2,48.23,22145.0,45.3646,45.4399,45.3646,45.3928,22145.0
2022-08-11 15:20:00,48.22,48.25,48.21,48.22,19992.0,45.3834,45.4116,45.374,45.3834,19992.0
2022-08-11 15:25:00,48.22,48.37,48.2,48.34,50553.0,45.3834,45.5246,45.3646,45.4963,50553.0
2022-08-11 15:30:00,48.34,48.39,48.28,48.37,43453.0,45.4963,45.5434,45.4399,45.5246,43453.0
2022-08-11 15:35:00,48.37,48.4,48.3,48.33,44359.0,45.5246,45.5528,45.4587,45.4869,44359.0
2022-08-11 15:40:00,48.33,48.42,48.31,48.4,64018.0,45.4869,45.5716,45.4681,45.5528,64018.0
2022-08-11 15:45:00,48.4,48.42,48.36,48.42,103576.0,45.5528,45.5716,45.5152,45.5716,103576.0
2022-08-11 15:50:00,48.42,48.62,48.4,48.61,205438.0,45.5716,45.7599,45.5528,45.7504,205438.0
2022-08-11 15:55:00,48.61,48.61,48.54,48.57,325611.0,45.7504,45.7504,45.6846,45.7128,325611.0
2022-08-12 09:30:00,48.95,48.99,48.71,48.85,75914.0,46.0704,46.1081,45.8446,45.9763,75914.0
2022-08-12 09:35:00,48.86,48.97,48.68,48.94,36864.0,45.9857,46.0893,45.8163,46.061,36864.0
2022-08-12 09:40:00,48.89,49.07,48.85,48.94,51281.0,46.014,46.1834,45.9763,46.061,51281.0
2022-08-12 09:45:00,48.93,48.99,48.76,48.77,27357.0,46.0516,46.1081,45.8916,45.901,27357.0
2022-08-12 09:50:00,48.77,49.0,48.74,48.93,20983.0,45.901,46.1175,45.8728,46.0516,20983.0
2022-08-12 09:55:00,48.91,49.02,48.86,49.01,35717.0,46.0328,46.1363,45.9857,46.1269,35717.0
2022-08-12 10:00:00,48.98,48.98,48.68,48.82,42135.0,46.0987,46.0987,45.8163,45.9481,42135.0
2022-08-12 10:05:00,48.84,48.98,48.78,48.92,18008.0,45.9669,46.0987,45.9104,46.0422,18008.0
2022-08-12 10:10:00,48.93,49.06,48.93,49.0,19577.0,46.0516,46.174,46.0516,46.1175,19577.0
2022-08-12 10:15:00,49.0,49.08,48.93,49.07,18400.0,46.1175,46.1928,46.0516,46.1834,18400.0
2022-08-12 10:20:00,49.07,49.1,48.99,49.05,11081.0,46.1834,46.2116,46.1081,46.1646,11081.0
2022-08-12 10:25:00,49.06,49.07,48.96,49.02,40429.0,46.174,46.1834,46.0799,46.1363,40429.0
2022-08-12 10:30:00,49.04,49.15,48.94,49.07,14869.0,46.1552,46.2587,46.061,46.1834,14869.0
2022-08-12 10:35:00,49.05,49.08,48.95,49.0,21831.0,46.1646,46.1928,46.0704,46.1175,21831.0
2022-08-12 10:40:00,48.99,49.0,48.87,48.89,15491.0,46.1081,46.1175,45.9952,46.014,15491.0
2022-08-12 10:45:00,48.89,48.9,48.81,48.84,9873.0,46.014,46.0234,45.9387,45.9669,9873.0
2022-08-12 10:50:00,48.85,48.89,48.82,48.87,12561.0,45.9763,46.014,45.9481,45.9952,12561.0
2022-08-12 10:55:00,48.86,48.99,48.84,48.97,19770.0,45.9857,46.1081,45.9669,46.0893,19770.0
2022-08-12 11:00:00,48.97,49.06,48.92,48.98,41199.0,46.0893,46.174,46.0422,46.0987,41199.0
2022-08-12 11:05:00,48.98,49.05,48.93,49.05,11805.0,46.0987,46.1646,46.0516,46.1646,11805.0
2022-08-12 11:10:00,49.04,49.06,48.99,49.02,11106.0,46.1552,46.174,46.1081,46.1363,11106.0
2022-08-12 11:15:00,49.02,49.17,49.0,49.13,17116.0,46.1363,46.2775,46.1175,46.2399,17116.0
2022-08-12 11:20:00,49.13,49.2,49.13,49.16,15521.0,46.2399,46.3057,46.2399,46.2681,15521.0
2022-08-12 11:25:00,49.16,49.23,49.16,49.21,23449.0,46.2681,46.334,46.2681,46.3152,23449.0
2022-08-12 11:30:00,49.22,49.37,49.22,49.34,21638.0,46.3246,46.4657,46.3246,46.4375,21638.0
2022-08-12 11:35:00,49.31,49.37,49.3,49.32,16029.0,46.4093,46.4657,46.3999,46.4187,16029.0
2022-08-12 11:40:00,49.3,49.3,49.23,49.25,13110.0,46.3999,46.3999,46.334,46.3528,13110.0
2022-08-12 11:45:00,49.25,49.32,49.25,49.27,17428.0,46.3528,46.4187,46.3528,46.3716,17428.0
2022-08-12 11:50:00,49.27,49.31,49.21,49.24,11193.0,46.3716,46.4093,46.3152,46.3434,11193.0
2022-08-12 11:55:00,49.26,49.27,49.19,49.23,22296.0,46.3622,46.3716,46.2963,46.334,22296.0
2022-08-12 12:00:00,49.23,49.3,49.2,49.3,14527.0,46.334,46.3999,46.3057,46.3999,14527.0
2022-08-12 12:05:00,49.3,49.3,49.24,49.25,20919.0,46.3999,46.3999,46.3434,46.3528,20919.0
2022-08-12 12:10:00,49.25,49.3,49.23,49.25,13531.0,46.3528,46.3999,46.334,46.3528,13531.0
2022-08-12 12:15:00,49.25,49.35,49.24,49.35,8259.0,46.3528,46.4469,46.3434,46.4469,8259.0
2022-08-12 12:20:00,49.36,49.37,49.33,49.34,11074.0,46.4563,46.4657,46.4281,46.4375,11074.0
2022-08-12 12:25:00,49.34,49.36,49.32,49.33,11477.0,46.4375,46.4563,46.4187,46.4281,11477.0
2022-08-12 12:30:00,49.33,49.37,49.29,49.36,17791.0,46.4281,46.4657,46.3904,46.4563,17791.0
2022-08-12 12:35:00,49.36,49.36,49.32,49.36,8468.0,46.4563,46.4563,46.4187,46.4563,8468.0
2022-08-12 12:40:00,49.37,49.37,49.28,49.33,9895.0,46.4657,46.4657,46.381,46.4281,9895.0
2022-08-12 12:45:00,49.34,49.4,49.33,49.4,13621.0,46.4375,46.494,46.4281,46.494,13621.0
2022-08-12 12:50:00,49.4,49.4,49.34,49.36,18214.0,46.494,46.494,46.4375,46.4563,18214.0
2022-08-12 12:55:00,49.36,49.38,49.33,49.36,13840.0,46.4563,46.4752,46.4281,46.4563,13840.0
2022-08-12 13:00:00,49.36,49.4,49.34,49.4,7829.0,46.4563,46.494,46.4375,46.494,7829.0
2022-08-12 13:05:00,49.4,49.41,49.37,49.4,18447.0,46.494,46.5034,46.4657,46.494,18447.0
2022-08-12 13:10:00,49.4,49.41,49.37,49.38,7618.0,46.494,46.5034,46.4657,46.4752,7618.0
2022-08-12 13:15:00,49.38,49.41,49.32,49.34,10324.0,46.4752,46.5034,46.4187,46.4375,10324.0
2022-08-12 13:20:00,49.34,49.4,49.32,49.33,8146.0,46.4375,46.494,46.4187,46.4281,8146.0
2022-08-12 13:25:00,49.33,49.34,49.28,49.29,11527.0,46.4281,46.4375,46.381,46.3904,11527.0
2022-08-12 13:30:00,49.29,49.33,49.27,49.28,8595.0,46.3904,46.4281,46.3716,46.381,8595.0
2022-08-12 13:35:00,49.28,49.28,49.21,49.22,6989.0,46.381,46.381,46.3152,46.3246,6989.0
2022-08-12 13:40:00,49.23,49.26,49.2,49.22,12317.0,46.334,46.3622,46.3057,46.3246,12317.0
2022-08-12 13:45:00,49.22,49.28,49.21,49.26,12521.0,46.3246,46.381,46.3152,46.3622,12521.0
2022-08-12 13:50:00,49.27,49.3,49.25,49.26,9070.0,46.3716,46.3999,46.3528,46.3622,9070.0
2022-08-12 13:55:00,49.27,49.27,49.2,49.26,11558.0,46.3716,46.3716,46.3057,46.3622,11558.0
2022-08-12 14:00:00,49.26,49.31,49.25,49.28,13453.0,46.3622,46.4093,46.3528,46.381,13453.0
2022-08-12 14:05:00,49.27,49.32,49.24,49.29,12214.0,46.3716,46.4187,46.3434,46.3904,12214.0
2022-08-12 14:10:00,49.29,49.32,49.26,49.31,11954.0,46.3904,46.4187,46.3622,46.4093,11954.0
2022-08-12 14:15:00,49.3,49.32,49.27,49.3,12184.0,46.3999,46.4187,46.3716,46.3999,12184.0
2022-08-12 14:20:00,49.3,49.34,49.28,49.33,14276.0,46.3999,46.4375,46.381,46.4281,14276.0
2022-08-12 14:25:00,49.33,49.34,49.29,49.33,10662.0,46.4281,46.4375,46.3904,46.4281,10662.0
2022-08-12 14:30:00,49.34,49.41,49.33,49.41,11201.0,46.4375,46.5034,46.4281,46.5034,11201.0
2022-08-12 14:35:00,49.4,49.43,49.34,49.38,11556.0,46.494,46.5222,46.4375,46.4752,11556.0
2022-08-12 14:40:00,49.37,49.38,49.31,49.34,41688.0,46.4657,46.4752,46.4093,46.4375,41688.0
2022-08-12 14:45:00,49.34,49.4,49.32,49.32,20975.0,46.4375,46.494,46.4187,46.4187,20975.0
2022-08-12 14:50:00,49.33,49.37,49.3,49.34,21257.0,46.4281,46.4657,46.3999,46.4375,21257.0
2022-08-12 14:55:00,49.34,49.4,49.33,49.39,7438.0,46.4375,46.494,46.4281,46.4846,7438.0
2022-08-12 15:00:00,49.39,49.4,49.35,49.39,9077.0,46.4846,46.494,46.4469,46.4846,9077.0
2022-08-12 15:05:00,49.4,49.45,49.39,49.42,11329.0,46.494,46.541,46.4846,46.5128,11329.0
2022-08-12 15:10:00,49.43,49.48,49.42,49.45,13305.0,46.5222,46.5693,46.5128,46.541,13305.0
2022-08-12 15:15:00,49.45,49.48,49.42,49.45,14539.0,46.541,46.5693,46.5128,46.541,14539.0
2022-08-12 15:20:00,49.46,49.46,49.36,49.4,15536.0,46.5504,46.5504,46.4563,46.494,15536.0
2022-08-12 15:25:00,49.4,49.41,49.36,49.38,20371.0,46.494,46.5034,46.4563,46.4752,20371.0
2022-08-12 15:30:00,49.38,49.41,49.37,49.38,24515.0,46.4752,46.5034,46.4657,46.4752,24515.0
2022-08-12 15:35:00,49.39,49.41,49.36,49.4,22352.0,46.4846,46.5034,46.4563,46.494,22352.0
2022-08-12 15:40:00,49.39,49.45,49.37,49.41,32536.0,46.4846,46.541,46.4657,46.5034,32536.0
2022-08-12 15:45:00,49.41,49.41,49.33,49.37,45431.0,46.5034,46.5034,46.4281,46.4657,45431.0
2022-08-12 15:50:00,49.36,49.4,49.33,49.39,107943.0,46.4563,46.494,46.4281,46.4846,107943.0
2022-08-12 15:55:00,49.38,49.48,49.38,49.44,171471.0,46.4752,46.5693,46.4752,46.5316,171471.0
2022-08-15 09:30:00,49.17,49.24,48.96,48.97,100922.0,46.2775,46.3434,46.0799,46.0893,100922.0
2022-08-15 09:35:00,48.96,49.01,48.77,48.77,27727.0,46.0799,46.1269,45.901,45.901,27727.0
2022-08-15 09:40:00,48.76,48.81,48.59,48.74,28344.0,45.8916,45.9387,45.7316,45.8728,28344.0
2022-08-15 09:45:00,48.73,48.79,48.65,48.67,40456.0,45.8634,45.9199,45.7881,45.8069,40456.0
2022-08-15 09:50:00,48.67,48.95,48.65,48.95,26161.0,45.8069,46.0704,45.7881,46.0704,26161.0
2022-08-15 09:55:00,48.98,49.17,48.95,49.16,18557.0,46.0987,46.2775,46.0704,46.2681,18557.0
2022-08-15 10:00:00,49.15,49.15,48.86,48.95,44620.0,46.2587,46.2587,45.9857,46.0704,44620.0
2022-08-15 10:05:00,48.94,48.99,48.71,48.76,34754.0,46.061,46.1081,45.8446,45.8916,34754.0
2022-08-15 10:10:00,48.77,48.8,48.58,48.61,19850.0,45.901,45.9293,45.7222,45.7504,19850.0
2022-08-15 10:15:00,48.61,48.69,48.52,48.56,30604.0,45.7504,45.8257,45.6657,45.7034,30604.0
2022-08-15 10:20:00,48.55,48.55,48.39,48.44,49962.0,45.694,45.694,45.5434,45.5904,49962.0
2022-08-15 10:25:00,48.43,48.52,48.41,48.44,51564.0,45.581,45.6657,45.5622,45.5904,51564.0
2022-08-15 10:30:00,48.43,48.62,48.42,48.54,24364.0,45.581,45.7599,45.5716,45.6846,24364.0
2022-08-15 10:35:00,48.54,48.58,48.5,48.5,22390.0,45.6846,45.7222,45.6469,45.6469,22390.0
2022-08-15 10:40:00,48.49,48.59,48.47,48.48,24178.0,45.6375,45.7316,45.6187,45.6281,24178.0
2022-08-15 10:45:00,48.49,48.51,48.36,48.37,40958.0,45.6375,45.6563,45.5152,45.5246,40958.0
2022-08-15 10:50:00,48.38,48.39,48.31,48.31,32806.0,45.534,45.5434,45.4681,45.4681,32806.0
2022-08-15 10:55:00,48.3,48.38,48.28,48.34,23700.0,45.4587,45.534,45.4399,45.4963,23700.0
2022-08-15 11:00:00,48.33,48.42,48.27,48.41,30051.0,45.4869,45.5716,45.4304,45.5622,30051.0
2022-08-15 11:05:00,48.42,48.44,48.28,48.33,21773.0,45.5716,45.5904,45.4399,45.4869,21773.0
2022-08-15 11:10:00,48.33,48.33,48.19,48.21,16270.0,45.4869,45.4869,45.3552,45.374,16270.0
2022-08-15 11:15:00,48.21,48.34,48.2,48.28,21104.0,45.374,45.4963,45.3646,45.4399,21104.0
2022-08-15 11:20:00,48.28,48.38,48.25,48.34,20461.0,45.4399,45.534,45.4116,45.4963,20461.0
2022-08-15 11:25:00,48.34,48.36,48.27,48.3,37718.0,45.4963,45.5152,45.4304,45.4587,37718.0
2022-08-15 11:30:00,48.3,48.4,48.29,48.37,19375.0,45.4587,45.5528,45.4493,45.5246,19375.0
2022-08-15 11:35:00,48.37,48.4,48.35,48.4,33537.0,45.5246,45.5528,45.5057,45.5528,33537.0
2022-08-15 11:40:00,48.4,48.51,48.36,48.49,22551.0,45.5528,45.6563,45.5152,45.6375,22551.0
2022-08-15 11:45:00,48.5,48.72,48.5,48.65,51618.0,45.6469,45.854,45.6469,45.7881,51618.0
2022-08-15 11:50:00,48.65,48.69,48.57,48.65,29514.0,45.7881,45.8257,45.7128,45.7881,29514.0
2022-08-15 11:55:00,48.64,48.69,48.61,48.62,13314.0,45.7787,45.8257,45.7504,45.7599,13314.0
2022-08-15 12:00:00,48.62,48.63,48.56,48.62,13852.0,45.7599,45.7693,45.7034,45.7599,13852.0
2022-08-15 12:05:00,48.62,48.64,48.61,48.62,9001.0,45.7599,45.7787,45.7504,45.7599,9001.0
2022-08-15 12:10:00,48.62,48.72,48.59,48.7,15712.0,45.7599,45.854,45.7316,45.8352,15712.0
2022-08-15 12:15:00,48.7,48.75,48.65,48.67,11731.0,45.8352,45.8822,45.7881,45.8069,11731.0
2022-08-15 12:20:00,48.68,48.68,48.6,48.61,9612.0,45.8163,45.8163,45.741,45.7504,9612.0
2022-08-15 12:25:00,48.6,48.61,48.56,48.61,7410.0,45.741,45.7504,45.7034,45.7504,7410.0
2022-08-15 12:30:00,48.6,48.62,48.56,48.61,19734.0,45.741,45.7599,45.7034,45.7504,19734.0
2022-08-15 12:35:00,48.63,48.67,48.55,48.55,13134.0,45.7693,45.8069,45.694,45.694,13134.0
2022-08-15 12:40:00,48.55,48.56,48.51,48.53,12190.0,45.694,45.7034,45.6563,45.6752,12190.0
2022-08-15 12:45:00,48.52,48.52,48.43,48.43,37438.0,45.6657,45.6657,45.581,45.581,37438.0
2022-08-15 12:50:00,48.43,48.48,48.4,48.44,76222.0,45.581,45.6281,45.5528,45.5904,76222.0
2022-08-15 12:55:00,48.44,48.51,48.43,48.47,20388.0,45.5904,45.6563,45.581,45.6187,20388.0
2022-08-15 13:00:00,48.47,48.48,48.43,48.46,16017.0,45.6187,45.6281,45.581,45.6093,16017.0
2022-08-15 13:05:00,48.46,48.52,48.45,48.48,17834.0,45.6093,45.6657,45.5999,45.6281,17834.0
2022-08-15 13:10:00,48.49,48.49,48.44,48.45,10114.0,45.6375,45.6375,45.5904,45.5999,10114.0
2022-08-15 13:15:00,48.45,48.46,48.43,48.43,15435.0,45.5999,45.6093,45.581,45.581,15435.0
2022-08-15 13:20:00,48.44,48.6,48.41,48.59,25818.0,45.5904,45.741,45.5622,45.7316,25818.0
2022-08-15 13:25:00,48.59,48.61,48.55,48.61,12446.0,45.7316,45.7504,45.694,45.7504,12446.0
2022-08-15 13:30:00,48.59,48.63,48.56,48.57,10067.0,45.7316,45.7693,45.7034,45.7128,10067.0
2022-08-15 13:35:00,48.58,48.59,48.52,48.54,10689.0,45.7222,45.7316,45.6657,45.6846,10689.0
2022-08-15 13:40:00,48.53,48.55,48.52,48.54,48405.0,45.6752,45.694,45.6657,45.6846,48405.0
2022-08-15 13:45:00,48.54,48.59,48.53,48.58,16261.0,45.6846,45.7316,45.6752,45.7222,16261.0
2022-08-15 13:50:00,48.59,48.61,48.57,48.58,8968.0,45.7316,45.7504,45.7128,45.7222,8968.0
2022-08-15 13:55:00,48.59,48.64,48.58,48.63,9819.0,45.7316,45.7787,45.7222,45.7693,9819.0
2022-08-15 14:00:00,48.63,48.64,48.59,48.6,9555.0,45.7693,45.7787,45.7316,45.741,9555.0
2022-08-15 14:05:00,48.59,48.61,48.54,48.55,8295.0,45.7316,45.7504,45.6846,45.694,8295.0
2022-08-15 14:10:00,48.55,48.57,48.52,48.55,12375.0,45.694,45.7128,45.6657,45.694,12375.0
2022-08-15 14:15:00,48.55,48.65,48.55,48.61,12487.0,45.694,45.7881,45.694,45.7504,12487.0
2022-08-15 14:20:00,48.6,48.61,48.55,48.57,30796.0,45.741,45.7504,45.694,45.7128,30796.0
2022-08-15 14:25:00,48.57,48.57,48.54,48.55,9939.0,45.7128,45.7128,45.6846,45.694,9939.0
2022-08-15 14:30:00,48.55,48.6,48.54,48.59,17121.0,45.694,45.741,45.6846,45.7316,17121.0
2022-08-15 14:35:00,48.58,48.67,48.58,48.66,8502.0,45.7222,45.8069,45.7222,45.7975,8502.0
2022-08-15 14:40:00,48.66,48.67,48.63,48.66,10743.0,45.7975,45.8069,45.7693,45.7975,10743.0
2022-08-15 14:45:00,48.65,48.65,48.62,48.63,8654.0,45.7881,45.7881,45.7599,45.7693,8654.0
2022-08-15 14:50:00,48.62,48.64,48.59,48.61,11233.0,45.7599,45.7787,45.7316,45.7504,11233.0
2022-08-15 14:55:00,48.62,48.64,48.6,48.63,8427.0,45.7599,45.7787,45.741,45.7693,8427.0
2022-08-15 15:00:00,48.63,48.65,48.59,48.61,13506.0,45.7693,45.7881,45.7316,45.7504,13506.0
2022-08-15 15:05:00,48.61,48.62,48.56,48.56,13406.0,45.7504,45.7599,45.7034,45.7034,13406.0
2022-08-15 15:10:00,48.55,48.65,48.54,48.62,25025.0,45.694,45.7881,45.6846,45.7599,25025.0
2022-08-15 15:15:00,48.62,48.7,48.61,48.69,26791.0,45.7599,45.8352,45.7504,45.8257,26791.0
2022-08-15 15:20:00,48.69,48.71,48.67,48.67,20475.0,45.8257,45.8446,45.8069,45.8069,20475.0
2022-08-15 15:25:00,48.68,48.7,48.64,48.68,27396.0,45.8163,45.8352,45.7787,45.8163,27396.0
2022-08-15 15:30:00,48.67,48.68,48.58,48.64,35533.0,45.8069,45.8163,45.7222,45.7787,35533.0
2022-08-15 15:35:00,48.63,48.66,48.6,48.6,33824.0,45.7693,45.7975,45.741,45.741,33824.0
2022-08-15 15:40:00,48.61,48.61,48.56,48.57,47264.0,45.7504,45.7504,45.7034,45.7128,47264.0
2022-08-15 15:45:00,48.56,48.61,48.55,48.6,56219.0,45.7034,45.7504,45.694,45.741,56219.0
2022-08-15 15:50:00,48.6,48.63,48.56,48.61,144698.0,45.741,45.7693,45.7034,45.7504,144698.0
2022-08-15 15:55:00,48.6,48.69,48.56,48.68,317571.0,45.741,45.8257,45.7034,45.8163,317571.0
2022-08-16 09:30:00,48.69,49.0,48.58,48.99,93071.0,45.8257,46.1175,45.7222,46.1081,93071.0
2022-08-16 09:35:00,48.98,49.09,48.67,48.84,57670.0,46.0987,46.2022,45.8069,45.9669,57670.0
2022-08-16 09:40:00,48.82,48.93,48.8,48.91,36894.0,45.9481,46.0516,45.9293,46.0328,36894.0
2022-08-16 09:45:00,48.9,48.99,48.82,48.83,60746.0,46.0234,46.1081,45.9481,45.9575,60746.0
2022-08-16 09:50:00,48.83,49.07,48.79,49.0,22216.0,45.9575,46.1834,45.9199,46.1175,22216.0
2022-08-16 09:55:00,49.0,49.2,49.0,49.15,32541.0,46.1175,46.3057,46.1175,46.2587,32541.0
2022-08-16 10:00:00,49.16,49.18,48.95,49.03,56893.0,46.2681,46.2869,46.0704,46.1457,56893.0
2022-08-16 10:05:00,49.03,49.12,49.0,49.09,40275.0,46.1457,46.2304,46.1175,46.2022,40275.0
2022-08-16 10:10:00,49.09,49.25,49.07,49.2,28913.0,46.2022,46.3528,46.1834,46.3057,28913.0
2022-08-16 10:15:00,49.19,49.28,49.1,49.24,60534.0,46.2963,46.381,46.2116,46.3434,60534.0
2022-08-16 10:20:00,49.23,49.32,49.17,49.22,32713.0,46.334,46.4187,46.2775,46.3246,32713.0
2022-08-16 10:25:00,49.2,49.23,49.11,49.16,22505.0,46.3057,46.334,46.221,46.2681,22505.0
2022-08-16 10:30:00,49.14,49.14,48.87,48.87,35518.0,46.2493,46.2493,45.9952,45.9952,35518.0
2022-08-16 10:35:00,48.88,49.05,48.88,48.96,22347.0,46.0046,46.1646,46.0046,46.0799,22347.0
2022-08-16 10:40:00,48.95,49.13,48.95,49.12,26751.0,46.0704,46.2399,46.0704,46.2304,26751.0
2022-08-16 10:45:00,49.13,49.13,49.0,49.04,41205.0,46.2399,46.2399,46.1175,46.1552,41205.0
2022-08-16 10:50:00,49.04,49.17,49.04,49.14,28418.0,46.1552,46.2775,46.1552,46.2493,28418.0
2022-08-16 10:55:00,49.17,49.17,49.07,49.11,28956.0,46.2775,46.2775,46.1834,46.221,28956.0
2022-08-16 11:00:00,49.11,49.16,49.06,49.08,32261.0,46.221,46.2681,46.174,46.1928,32261.0
2022-08-16 11:05:00,49.08,49.21,49.05,49.14,30298.0,46.1928,46.3152,46.1646,46.2493,30298.0
2022-08-16 11:10:00,49.15,49.23,49.13,49.2,17571.0,46.2587,46.334,46.2399,46.3057,17571.0
2022-08-16 11:15:00,49.19,49.35,49.19,49.3,40345.0,46.2963,46.4469,46.2963,46.3999,40345.0
2022-08-16 11:20:00,49.3,49.34,49.24,49.33,25570.0,46.3999,46.4375,46.3434,46.4281,25570.0
2022-08-16 11:25:00,49.33,49.45,49.3,49.42,28867.0,46.4281,46.541,46.3999,46.5128,28867.0
2022-08-16 11:30:00,49.43,49.62,49.42,49.6,82085.0,46.5222,46.701,46.5128,46.6822,82085.0
2022-08-16 11:35:00,49.6,49.62,49.55,49.62,28978.0,46.6822,46.701,46.6351,46.701,28978.0
2022-08-16 11:40:00,49.61,49.65,49.56,49.61,34916.0,46.6916,46.7293,46.6446,46.6916,34916.0
2022-08-16 11:45:00,49.62,49.67,49.56,49.61,24673.0,46.701,46.7481,46.6446,46.6916,24673.0
2022-08-16 11:50:00,49.61,49.76,49.59,49.76,30982.0,46.6916,46.8328,46.6728,46.8328,30982.0
2022-08-16 11:55:00,49.76,49.82,49.73,49.77,31069.0,46.8328,46.8893,46.8046,46.8422,31069.0
2022-08-16 12:00:00,49.78,49.83,49.72,49.74,40471.0,46.8516,46.8987,46.7951,46.814,40471.0
2022-08-16 12:05:00,49.73,49.8,49.73,49.76,27490.0,46.8046,46.8704,46.8046,46.8328,27490.0
2022-08-16 12:10:00,49.77,49.8,49.7,49.77,29708.0,46.8422,46.8704,46.7763,46.8422,29708.0
2022-08-16 12:15:00,49.76,49.8,49.69,49.75,57678.0,46.8328,46.8704,46.7669,46.8234,57678.0
2022-08-16 12:20:00,49.74,49.74,49.64,49.67,30210.0,46.814,46.814,46.7199,46.7481,30210.0
2022-08-16 12:25:00,49.67,49.68,49.6,49.61,24588.0,46.7481,46.7575,46.6822,46.6916,24588.0
2022-08-16 12:30:00,49.6,49.66,49.6,49.66,21901.0,46.6822,46.7387,46.6822,46.7387,21901.0
2022-08-16 12:35:00,49.66,49.7,49.62,49.63,20615.0,46.7387,46.7763,46.701,46.7104,20615.0
2022-08-16 12:40:00,49.62,49.64,49.56,49.58,31610.0,46.701,46.7199,46.6446,46.6634,31610.0
2022-08-16 12:45:00,49.58,49.6,49.54,49.59,16639.0,46.6634,46.6822,46.6257,46.6728,16639.0
2022-08-16 12:50:00,49.59,49.64,49.56,49.59,21965.0,46.6728,46.7199,46.6446,46.6728,21965.0
2022-08-16 12:55:00,49.59,49.64,49.57,49.59,23443.0,46.6728,46.7199,46.654,46.6728,23443.0
2022-08-16 13:00:00,49.6,49.65,49.59,49.64,30731.0,46.6822,46.7293,46.6728,46.7199,30731.0
2022-08-16 13:05:00,49.64,49.7,49.62,49.7,23115.0,46.7199,46.7763,46.701,46.7763,23115.0
2022-08-16 13:10:00,49.69,49.78,49.61,49.72,32275.0,46.7669,46.8516,46.6916,46.7951,32275.0
2022-08-16 13:15:00,49.72,49.75,49.7,49.72,21020.0,46.7951,46.8234,46.7763,46.7951,21020.0
2022-08-16 13:20:00,49.72,49.78,49.71,49.77,25999.0,46.7951,46.8516,46.7857,46.8422,25999.0
2022-08-16 13:25:00,49.78,49.79,49.71,49.76,19651.0,46.8516,46.861,46.7857,46.8328,19651.0
2022-08-16 13:30:00,49.77,49.85,49.74,49.83,27125.0,46.8422,46.9175,46.814,46.8987,27125.0
2022-08-16 13:35:00,49.84,49.87,49.79,49.87,26356.0,46.9081,46.9363,46.861,46.9363,26356.0
2022-08-16 13:40:00,49.86,49.88,49.83,49.88,27630.0,46.9269,46.9457,46.8987,46.9457,27630.0
2022-08-16 13:45:00,49.88,49.92,49.84,49.91,46743.0,46.9457,46.9834,46.9081,46.974,46743.0
2022-08-16 13:50:00,49.92,49.95,49.9,49.93,40162.0,46.9834,47.0116,46.9646,46.9928,40162.0
2022-08-16 13:55:00,49.93,50.06,49.92,49.94,247906.0,46.9928,47.1151,46.9834,47.0022,247906.0
2022-08-16 14:00:00,49.94,50.1,49.91,50.04,55613.0,47.0022,47.1528,46.974,47.0963,55613.0
2022-08-16 14:05:00,50.04,50.12,50.03,50.11,31623.0,47.0963,47.1716,47.0869,47.1622,31623.0
2022-08-16 14:10:00,50.11,50.17,50.1,50.12,36024.0,47.1622,47.2187,47.1528,47.1716,36024.0
2022-08-16 14:15:00,50.13,50.15,50.08,50.11,34988.0,47.181,47.1999,47.134,47.1622,34988.0
2022-08-16 14:20:00,50.1,50.12,50.05,50.09,24628.0,47.1528,47.1716,47.1057,47.1434,24628.0
2022-08-16 14:25:00,50.1,50.1,50.01,50.03,20210.0,47.1528,47.1528,47.0681,47.0869,20210.0
2022-08-16 14:30:00,50.04,50.04,49.9,49.91,34115.0,47.0963,47.0963,46.9646,46.974,34115.0
2022-08-16 14:35:00,49.9,49.9,49.63,49.65,32152.0,46.9646,46.9646,46.7104,46.7293,32152.0
2022-08-16 14:40:00,49.65,49.66,49.53,49.57,82625.0,46.7293,46.7387,46.6163,46.654,82625.0
2022-08-16 14:45:00,49.54,49.55,49.38,49.42,31459.0,46.6257,46.6351,46.4752,46.5128,31459.0
2022-08-16 14:50:00,49.41,49.46,49.38,49.42,27016.0,46.5034,46.5504,46.4752,46.5128,27016.0
2022-08-16 14:55:00,49.43,49.56,49.4,49.55,29003.0,46.5222,46.6446,46.494,46.6351,29003.0
2022-08-16 15:00:00,49.54,49.57,49.45,49.48,49855.0,46.6257,46.654,46.541,46.5693,49855.0
2022-08-16 15:05:00,49.48,49.58,49.47,49.53,26170.0,46.5693,46.6634,46.5599,46.6163,26170.0
2022-08-16 15:10:00,49.52,49.55,49.48,49.51,29340.0,46.6069,46.6351,46.5693,46.5975,29340.0
2022-08-16 15:15:00,49.49,49.51,49.45,49.5,28653.0,46.5787,46.5975,46.541,46.5881,28653.0
2022-08-16 15:20:00,49.5,49.55,49.45,49.54,34401.0,46.5881,46.6351,46.541,46.6257,34401.0
2022-08-16 15:25:00,49.54,49.58,49.53,49.57,44333.0,46.6257,46.6634,46.6163,46.654,44333.0
2022-08-16 15:30:00,49.57,49.62,49.53,49.54,40774.0,46.654,46.701,46.6163,46.6257,40774.0
2022-08-16 15:35:00,49.54,49.57,49.46,49.46,49472.0,46.6257,46.654,46.5504,46.5504,49472.0
2022-08-16 15:40:00,49.47,49.49,49.37,49.39,67254.0,46.5599,46.5787,46.4657,46.4846,67254.0
2022-08-16 15:45:00,49.39,49.57,49.37,49.54,90809.0,46.4846,46.654,46.4657,46.6257,90809.0
2022-08-16 15:50:00,49.54,49.7,49.46,49.64,259551.0,46.6257,46.7763,46.5504,46.7199,259551.0
2022-08-16 15:55:00,49.65,49.65,49.5,49.5,391128.0,46.7293,46.7293,46.5881,46.5881,391128.0
2022-08-17 09:30:00,48.89,49.03,48.65,48.76,76074.0,46.014,46.1457,45.7881,45.8916,76074.0
2022-08-17 09:35:00,48.77,48.83,48.69,48.81,39609.0,45.901,45.9575,45.8257,45.9387,39609.0
2022-08-17 09:40:00,48.81,48.84,48.64,48.78,55359.0,45.9387,45.9669,45.7787,45.9104,55359.0
2022-08-17 09:45:00,48.79,48.9,48.73,48.79,56616.0,45.9199,46.0234,45.8634,45.9199,56616.0
2022-08-17 09:50:00,48.8,48.83,48.6,48.7,34504.0,45.9293,45.9575,45.741,45.8352,34504.0
2022-08-17 09:55:00,48.67,48.83,48.66,48.72,42713.0,45.8069,45.9575,45.7975,45.854,42713.0
2022-08-17 10:00:00,48.71,48.83,48.61,48.68,53362.0,45.8446,45.9575,45.7504,45.8163,53362.0
2022-08-17 10:05:00,48.69,48.84,48.63,48.65,33671.0,45.8257,45.9669,45.7693,45.7881,33671.0
2022-08-17 10:10:00,48.66,48.7,48.52,48.56,39812.0,45.7975,45.8352,45.6657,45.7034,39812.0
2022-08-17 10:15:00,48.56,48.67,48.52,48.59,22992.0,45.7034,45.8069,45.6657,45.7316,22992.0
2022-08-17 10:20:00,48.6,48.6,48.5,48.51,21210.0,45.741,45.741,45.6469,45.6563,21210.0
2022-08-17 10:25:00,48.52,48.55,48.46,48.53,19311.0,45.6657,45.694,45.6093,45.6752,19311.0
2022-08-17 10:30:00,48.54,48.54,48.4,48.48,26657.0,45.6846,45.6846,45.5528,45.6281,26657.0
2022-08-17 10:35:00,48.47,48.47,48.26,48.34,24634.0,45.6187,45.6187,45.421,45.4963,24634.0
2022-08-17 10:40:00,48.33,48.41,48.31,48.38,25988.0,45.4869,45.5622,45.4681,45.534,25988.0
2022-08-17 10:45:00,48.37,48.44,48.26,48.34,53412.0,45.5246,45.5904,45.421,45.4963,53412.0
2022-08-17 10:50:00,48.34,48.35,48.24,48.27,21562.0,45.4963,45.5057,45.4022,45.4304,21562.0
2022-08-17 10:55:00,48.26,48.33,48.26,48.28,21248.0,45.421,45.4869,45.421,45.4399,21248.0
2022-08-17 11:00:00,48.3,48.54,48.29,48.48,88089.0,45.4587,45.6846,45.4493,45.6281,88089.0
2022-08-17 11:05:00,48.48,48.5,48.35,48.37,29026.0,45.6281,45.6469,45.5057,45.5246,29026.0
2022-08-17 11:10:00,48.37,48.5,48.36,48.41,30713.0,45.5246,45.6469,45.5152,45.5622,30713.0
2022-08-17 11:15:00,48.4,48.48,48.36,48.45,15615.0,45.5528,45.6281,45.5152,45.5999,15615.0
2022-08-17 11:20:00,48.45,48.51,48.43,48.47,14914.0,45.5999,45.6563,45.581,45.6187,14914.0
2022-08-17 11:25:00,48.48,48.48,48.34,48.41,31154.0,45.6281,45.6281,45.4963,45.5622,31154.0
2022-08-17 11:30:00,48.4,48.51,48.39,48.4,24175.0,45.5528,45.6563,45.5434,45.5528,24175.0
2022-08-17 11:35:00,48.4,48.48,48.39,48.45,17629.0,45.5528,45.6281,45.5434,45.5999,17629.0
2022-08-17 11:40:00,48.45,48.47,48.29,48.31,17405.0,45.5999,45.6187,45.4493,45.4681,17405.0
2022-08-17 11:45:00,48.31,48.37,48.29,48.34,10822.0,45.4681,45.5246,45.4493,45.4963,10822.0
2022-08-17 11:50:00,48.34,48.36,48.28,48.35,16367.0,45.4963,45.5152,45.4399,45.5057,16367.0
2022-08-17 11:55:00,48.34,48.41,48.33,48.37,13404.0,45.4963,45.5622,45.4869,45.5246,13404.0
2022-08-17 12:00:00,48.38,48.44,48.38,48.44,20537.0,45.534,45.5904,45.534,45.5904,20537.0
2022-08-17 12:05:00,48.45,48.48,48.37,48.39,14453.0,45.5999,45.6281,45.5246,45.5434,14453.0
2022-08-17 12:10:00,48.4,48.41,48.34,48.39,14449.0,45.5528,45.5622,45.4963,45.5434,14449.0
2022-08-17 12:15:00,48.4,48.44,48.38,48.43,11606.0,45.5528,45.5904,45.534,45.581,11606.0
2022-08-17 12:20:00,48.42,48.46,48.37,48.45,15284.0,45.5716,45.6093,45.5246,45.5999,15284.0
2022-08-17 12:25:00,48.45,48.52,48.42,48.47,17560.0,45.5999,45.6657,45.5716,45.6187,17560.0
2022-08-17 12:30:00,48.46,48.48,48.42,48.47,16308.0,45.6093,45.6281,45.5716,45.6187,16308.0
2022-08-17 12:35:00,48.48,48.54,48.47,48.48,19849.0,45.6281,45.6846,45.6187,45.6281,19849.0
2022-08-17 12:40:00,48.47,48.55,48.43,48.54,14995.0,45.6187,45.694,45.581,45.6846,14995.0
2022-08-17 12:45:00,48.55,48.56,48.5,48.51,13966.0,45.694,45.7034,45.6469,45.6563,13966.0
2022-08-17 12:50:00,48.5,48.55,48.48,48.49,9707.0,45.6469,45.694,45.6281,45.6375,9707.0
2022-08-17 12:55:00,48.5,48.53,48.48,48.51,9373.0,45.6469,45.6752,45.6281,45.6563,9373.0
2022-08-17 13:00:00,48.51,48.54,48.45,48.54,19622.0,45.6563,45.6846,45.5999,45.6846,19622.0
2022-08-17 13:05:00,48.53,48.54,48.44,48.44,14822.0,45.6752,45.6846,45.5904,45.5904,14822.0
2022-08-17 13:10:00,48.43,48.48,48.43,48.46,17585.0,45.581,45.6281,45.581,45.6093,17585.0
2022-08-17 13:15:00,48.47,48.5,48.35,48.37,18424.0,45.6187,45.6469,45.5057,45.5246,18424.0
2022-08-17 13:20:00,48.37,48.42,48.36,48.42,14248.0,45.5246,45.5716,45.5152,45.5716,14248.0
2022-08-17 13:25:00,48.42,48.55,48.41,48.52,21185.0,45.5716,45.694,45.5622,45.6657,21185.0
2022-08-17 13:30:00,48.52,48.57,48.41,48.45,21878.0,45.6657,45.7128,45.5622,45.5999,21878.0
2022-08-17 13:35:00,48.45,48.55,48.45,48.53,15022.0,45.5999,45.694,45.5999,45.6752,15022.0
2022-08-17 13:40:00,48.53,48.59,48.51,48.52,13556.0,45.6752,45.7316,45.6563,45.6657,13556.0
2022-08-17 13:45:00,48.5,48.54,48.48,48.52,9645.0,45.6469,45.6846,45.6281,45.6657,9645.0
2022-08-17 13:50:00,48.52,48.53,48.47,48.49,14727.0,45.6657,45.6752,45.6187,45.6375,14727.0
2022-08-17 13:55:00,48.48,48.53,48.45,48.53,12760.0,45.6281,45.6752,45.5999,45.6752,12760.0
2022-08-17 14:00:00,48.52,48.74,48.49,48.59,47032.0,45.6657,45.8728,45.6375,45.7316,47032.0
2022-08-17 14:05:00,48.57,48.72,48.49,48.68,27014.0,45.7128,45.854,45.6375,45.8163,27014.0
2022-08-17 14:10:00,48.68,48.82,48.6,48.81,17523.0,45.8163,45.9481,45.741,45.9387,17523.0
2022-08-17 14:15:00,48.87,48.91,48.69,48.76,21391.0,45.9952,46.0328,45.8257,45.8916,21391.0
2022-08-17 14:20:00,48.75,48.76,48.61,48.72,11488.0,45.8822,45.8916,45.7504,45.854,11488.0
2022-08-17 14:25:00,48.73,48.8,48.69,48.77,22250.0,45.8634,45.9293,45.8257,45.901,22250.0
2022-08-17 14:30:00,48.79,48.83,48.72,48.79,23380.0,45.9199,45.9575,45.854,45.9199,23380.0
2022-08-17 14:35:00,48.8,48.96,48.8,48.95,26897.0,45.9293,46.0799,45.9293,46.0704,26897.0
2022-08-17 14:40:00,48.95,48.95,48.77,48.78,28586.0,46.0704,46.0704,45.901,45.9104,28586.0
2022-08-17 14:45:00,48.78,48.83,48.73,48.79,16053.0,45.9104,45.9575,45.8634,45.9199,16053.0
2022-08-17 14:50:00,48.8,48.85,48.78,48.82,24469.0,45.9293,45.9763,45.9104,45.9481,24469.0
2022-08-17 14:55:00,48.83,48.9,48.78,48.79,29574.0,45.9575,46.0234,45.9104,45.9199,29574.0
2022-08-17 15:00:00,48.8,48.9,48.8,48.9,30699.0,45.9293,46.0234,45.9293,46.0234,30699.0
2022-08-17 15:05:00,48.91,48.93,48.82,48.84,30259.0,46.0328,46.0516,45.9481,45.9669,30259.0
2022-08-17 15:10:00,48.84,48.86,48.62,48.68,21753.0,45.9669,45.9857,45.7599,45.8163,21753.0
2022-08-17 15:15:00,48.69,48.76,48.66,48.72,22326.0,45.8257,45.8916,45.7975,45.854,22326.0
2022-08-17 15:20:00,48.72,48.81,48.7,48.79,27411.0,45.854,45.9387,45.8352,45.9199,27411.0
2022-08-17 15:25:00,48.78,48.84,48.73,48.77,40992.0,45.9104,45.9669,45.8634,45.901,40992.0
2022-08-17 15:30:00,48.76,48.76,48.68,48.7,37377.0,45.8916,45.8916,45.8163,45.8352,37377.0
2022-08-17 15:35:00,48.7,48.75,48.66,48.68,37325.0,45.8352,45.8822,45.7975,45.8163,37325.0
2022-08-17 15:40:00,48.68,48.73,48.63,48.66,54173.0,45.8163,45.8634,45.7693,45.7975,54173.0
2022-08-17 15:45:00,48.65,48.66,48.52,48.55,61055.0,45.7881,45.7975,45.6657,45.694,61055.0
2022-08-17 15:50:00,48.56,48.61,48.47,48.59,157697.0,45.7034,45.7504,45.6187,45.7316,157697.0
2022-08-17 15:55:00,48.59,48.61,48.49,48.58,294174.0,45.7316,45.7504,45.6375,45.7222,294174.0
2022-08-18 09:30:00,48.39,48.44,48.06,48.07,69497.0,45.5434,45.5904,45.2328,45.2422,69497.0
2022-08-18 09:35:00,48.07,48.27,47.98,48.23,39464.0,45.2422,45.4304,45.1575,45.3928,39464.0
2022-08-18 09:40:00,48.22,48.26,48.09,48.17,28268.0,45.3834,45.421,45.261,45.3363,28268.0
2022-08-18 09:45:00,48.19,48.21,47.82,47.93,42794.0,45.3552,45.374,45.0069,45.1104,42794.0
2022-08-18 09:50:00,47.9,48.13,47.86,48.06,17819.0,45.0822,45.2987,45.0446,45.2328,17819.0
2022-08-18 09:55:00,48.07,48.17,48.05,48.15,19460.0,45.2422,45.3363,45.2234,45.3175,19460.0
2022-08-18 10:00:00,48.15,48.15,48.02,48.11,43701.0,45.3175,45.3175,45.1952,45.2799,43701.0
2022-08-18 10:05:00,48.11,48.21,48.06,48.21,25644.0,45.2799,45.374,45.2328,45.374,25644.0
2022-08-18 10:10:00,48.22,48.26,48.16,48.21,48053.0,45.3834,45.421,45.3269,45.374,48053.0
2022-08-18 10:15:00,48.22,48.28,48.12,48.2,73403.0,45.3834,45.4399,45.2893,45.3646,73403.0
2022-08-18 10:20:00,48.2,48.32,48.2,48.25,25940.0,45.3646,45.4775,45.3646,45.4116,25940.0
2022-08-18 10:25:00,48.24,48.28,48.21,48.22,23122.0,45.4022,45.4399,45.374,45.3834,23122.0
2022-08-18 10:30:00,48.23,48.33,48.19,48.3,24280.0,45.3928,45.4869,45.3552,45.4587,24280.0
2022-08-18 10:35:00,48.28,48.34,48.22,48.34,48648.0,45.4399,45.4963,45.3834,45.4963,48648.0
2022-08-18 10:40:00,48.34,48.46,48.33,48.38,43345.0,45.4963,45.6093,45.4869,45.534,43345.0
2022-08-18 10:45:00,48.39,48.51,48.38,48.5,34256.0,45.5434,45.6563,45.534,45.6469,34256.0
2022-08-18 10:50:00,48.51,48.51,48.39,48.41,23476.0,45.6563,45.6563,45.5434,45.5622,23476.0
2022-08-18 10:55:00,48.41,48.44,48.36,48.4,17836.0,45.5622,45.5904,45.5152,45.5528,17836.0
2022-08-18 11:00:00,48.4,48.45,48.33,48.35,45179.0,45.5528,45.5999,45.4869,45.5057,45179.0
2022-08-18 11:05:00,48.34,48.45,48.32,48.45,21400.0,45.4963,45.5999,45.4775,45.5999,21400.0
2022-08-18 11:10:00,48.46,48.56,48.45,48.55,14084.0,45.6093,45.7034,45.5999,45.694,14084.0
2022-08-18 11:15:00,48.54,48.57,48.45,48.45,16388.0,45.6846,45.7128,45.5999,45.5999,16388.0
2022-08-18 11:20:00,48.45,48.58,48.45,48.58,17435.0,45.5999,45.7222,45.5999,45.7222,17435.0
2022-08-18 11:25:00,48.58,48.59,48.47,48.55,17428.0,45.7222,45.7316,45.6187,45.694,17428.0
2022-08-18 11:30:00,48.55,48.59,48.52,48.55,15604.0,45.694,45.7316,45.6657,45.694,15604.0
2022-08-18 11:35:00,48.54,48.56,48.51,48.52,20610.0,45.6846,45.7034,45.6563,45.6657,20610.0
2022-08-18 11:40:00,48.53,48.59,48.51,48.53,8039.0,45.6752,45.7316,45.6563,45.6752,8039.0
2022-08-18 11:45:00,48.54,48.57,48.51,48.55,9451.0,45.6846,45.7128,45.6563,45.694,9451.0
2022-08-18 11:50:00,48.55,48.6,48.53,48.55,42618.0,45.694,45.741,45.6752,45.694,42618.0
2022-08-18 11:55:00,48.56,48.58,48.46,48.49,21683.0,45.7034,45.7222,45.6093,45.6375,21683.0
2022-08-18 12:00:00,48.49,48.57,48.47,48.55,12489.0,45.6375,45.7128,45.6187,45.694,12489.0
2022-08-18 12:05:00,48.55,48.62,48.48,48.49,27547.0,45.694,45.7599,45.6281,45.6375,27547.0
2022-08-18 12:10:00,48.5,48.54,48.49,48.5,10792.0,45.6469,45.6846,45.6375,45.6469,10792.0
2022-08-18 12:15:00,48.5,48.55,48.49,48.54,10195.0,45.6469,45.694,45.6375,45.6846,10195.0
2022-08-18 12:20:00,48.54,48.54,48.38,48.39,15229.0,45.6846,45.6846,45.534,45.5434,15229.0
2022-08-18 12:25:00,48.38,48.44,48.38,48.43,11426.0,45.534,45.5904,45.534,45.581,11426.0
2022-08-18 12:30:00,48.43,48.44,48.35,48.43,14339.0,45.581,45.5904,45.5057,45.581,14339.0
2022-08-18 12:35:00,48.43,48.43,48.37,48.39,10500.0,45.581,45.581,45.5246,45.5434,10500.0
2022-08-18 12:40:00,48.39,48.39,48.3,48.31,13875.0,45.5434,45.5434,45.4587,45.4681,13875.0
2022-08-18 12:45:00,48.3,48.38,48.29,48.36,26158.0,45.4587,45.534,45.4493,45.5152,26158.0
2022-08-18 12:50:00,48.37,48.42,48.33,48.37,39485.0,45.5246,45.5716,45.4869,45.5246,39485.0
2022-08-18 12:55:00,48.37,48.4,48.3,48.3,14404.0,45.5246,45.5528,45.4587,45.4587,14404.0
2022-08-18 13:00:00,48.3,48.32,48.25,48.27,11874.0,45.4587,45.4775,45.4116,45.4304,11874.0
2022-08-18 13:05:00,48.27,48.47,48.27,48.46,16190.0,45.4304,45.6187,45.4304,45.6093,16190.0
2022-08-18 13:10:00,48.46,48.5,48.42,48.42,14859.0,45.6093,45.6469,45.5716,45.5716,14859.0
2022-08-18 13:15:00,48.43,48.5,48.39,48.48,10765.0,45.581,45.6469,45.5434,45.6281,10765.0
2022-08-18 13:20:00,48.48,48.54,48.45,48.45,34953.0,45.6281,45.6846,45.5999,45.5999,34953.0
2022-08-18 13:25:00,48.46,48.54,48.46,48.53,14585.0,45.6093,45.6846,45.6093,45.6752,14585.0
2022-08-18 13:30:00,48.53,48.54,48.47,48.54,19352.0,45.6752,45.6846,45.6187,45.6846,19352.0
2022-08-18 13:35:00,48.54,48.59,48.52,48.59,12699.0,45.6846,45.7316,45.6657,45.7316,12699.0
2022-08-18 13:40:00,48.58,48.59,48.55,48.55,14109.0,45.7222,45.7316,45.694,45.694,14109.0
2022-08-18 13:45:00,48.55,48.55,48.48,48.48,12695.0,45.694,45.694,45.6281,45.6281,12695.0
2022-08-18 13:50:00,48.48,48.54,48.48,48.51,10201.0,45.6281,45.6846,45.6281,45.6563,10201.0
2022-08-18 13:55:00,48.51,48.51,48.46,48.5,11132.0,45.6563,45.6563,45.6093,45.6469,11132.0
2022-08-18 14:00:00,48.5,48.51,48.45,48.45,21450.0,45.6469,45.6563,45.5999,45.5999,21450.0
2022-08-18 14:05:00,48.45,48.49,48.43,48.49,23926.0,45.5999,45.6375,45.581,45.6375,23926.0
2022-08-18 14:10:00,48.49,48.53,48.46,48.47,16464.0,45.6375,45.6752,45.6093,45.6187,16464.0
2022-08-18 14:15:00,48.47,48.53,48.46,48.5,21955.0,45.6187,45.6752,45.6093,45.6469,21955.0
2022-08-18 14:20:00,48.5,48.5,48.45,48.5,12993.0,45.6469,45.6469,45.5999,45.6469,12993.0
2022-08-18 14:25:00,48.5,48.51,48.47,48.51,11689.0,45.6469,45.6563,45.6187,45.6563,11689.0
2022-08-18 14:30:00,48.5,48.5,48.42,48.43,13743.0,45.6469,45.6469,45.5716,45.581,13743.0
2022-08-18 14:35:00,48.43,48.43,48.39,48.4,15095.0,45.581,45.581,45.5434,45.5528,15095.0
2022-08-18 14:40:00,48.4,48.47,48.39,48.47,17569.0,45.5528,45.6187,45.5434,45.6187,17569.0
2022-08-18 14:45:00,48.46,48.49,48.41,48.44,13783.0,45.6093,45.6375,45.5622,45.5904,13783.0
2022-08-18 14:50:00,48.44,48.57,48.41,48.55,35131.0,45.5904,45.7128,45.5622,45.694,35131.0
2022-08-18 14:55:00,48.57,48.61,48.55,48.59,20143.0,45.7128,45.7504,45.694,45.7316,20143.0
2022-08-18 15:00:00,48.59,48.61,48.55,48.59,20090.0,45.7316,45.7504,45.694,45.7316,20090.0
2022-08-18 15:05:00,48.59,48.64,48.59,48.62,21463.0,45.7316,45.7787,45.7316,45.7599,21463.0
2022-08-18 15:10:00,48.63,48.65,48.59,48.65,22897.0,45.7693,45.7881,45.7316,45.7881,22897.0
2022-08-18 15:15:00,48.65,48.72,48.62,48.7,33081.0,45.7881,45.854,45.7599,45.8352,33081.0
2022-08-18 15:20:00,48.71,48.71,48.65,48.69,22015.0,45.8446,45.8446,45.7881,45.8257,22015.0
2022-08-18 15:25:00,48.69,48.69,48.63,48.67,27739.0,45.8257,45.8257,45.7693,45.8069,27739.0
2022-08-18 15:30:00,48.67,48.7,48.63,48.68,31272.0,45.8069,45.8352,45.7693,45.8163,31272.0
2022-08-18 15:35:00,48.67,48.72,48.65,48.68,27980.0,45.8069,45.854,45.7881,45.8163,27980.0
2022-08-18 15:40:00,48.68,48.7,48.63,48.65,40515.0,45.8163,45.8352,45.7693,45.7881,40515.0
2022-08-18 15:45:00,48.65,48.7,48.61,48.63,66152.0,45.7881,45.8352,45.7504,45.7693,66152.0
2022-08-18 15:50:00,48.62,48.62,48.42,48.49,221651.0,45.7599,45.7599,45.5716,45.6375,221651.0
2022-08-18 15:55:00,48.49,48.6,48.44,48.54,373349.0,45.6375,45.741,45.5904,45.6846,373349.0
2022-08-19 09:30:00,47.83,48.08,47.67,47.76,188074.0,45.0163,45.2516,44.8657,44.9504,188074.0
2022-08-19 09:35:00,47.78,47.85,47.57,47.62,43428.0,44.9693,45.0352,44.7716,44.8187,43428.0
2022-08-19 09:40:00,47.63,47.64,47.47,47.58,45700.0,44.8281,44.8375,44.6775,44.781,45700.0
2022-08-19 09:45:00,47.56,47.56,47.35,47.39,36676.0,44.7622,44.7622,44.5646,44.6022,36676.0
2022-08-19 09:50:00,47.36,47.37,47.15,47.15,28138.0,44.574,44.5834,44.3763,44.3763,28138.0
2022-08-19 09:55:00,47.15,47.34,47.14,47.32,29699.0,44.3763,44.5552,44.3669,44.5363,29699.0
2022-08-19 10:00:00,47.31,47.39,47.25,47.26,33181.0,44.5269,44.6022,44.4705,44.4799,33181.0
2022-08-19 10:05:00,47.26,47.29,47.15,47.15,31837.0,44.4799,44.5081,44.3763,44.3763,31837.0
2022-08-19 10:10:00,47.14,47.24,47.12,47.15,22404.0,44.3669,44.461,44.3481,44.3763,22404.0
2022-08-19 10:15:00,47.16,47.21,47.07,47.07,27425.0,44.3857,44.4328,44.301,44.301,27425.0
2022-08-19 10:20:00,47.06,47.14,47.05,47.08,27205.0,44.2916,44.3669,44.2822,44.3105,27205.0
2022-08-19 10:25:00,47.08,47.15,47.06,47.14,17093.0,44.3105,44.3763,44.2916,44.3669,17093.0
2022-08-19 10:30:00,47.13,47.17,47.07,47.09,23056.0,44.3575,44.3952,44.301,44.3199,23056.0
2022-08-19 10:35:00,47.09,47.15,47.06,47.09,21645.0,44.3199,44.3763,44.2916,44.3199,21645.0
2022-08-19 10:40:00,47.09,47.22,47.09,47.14,30247.0,44.3199,44.4422,44.3199,44.3669,30247.0
2022-08-19 10:45:00,47.14,47.15,47.05,47.08,45437.0,44.3669,44.3763,44.2822,44.3105,45437.0
2022-08-19 10:50:00,47.06,47.12,46.99,47.05,20104.0,44.2916,44.3481,44.2257,44.2822,20104.0
2022-08-19 10:55:00,47.05,47.06,46.94,46.95,26572.0,44.2822,44.2916,44.1787,44.1881,26572.0
2022-08-19 11:00:00,46.94,47.01,46.92,46.96,30762.0,44.1787,44.2446,44.1599,44.1975,30762.0
2022-08-19 11:05:00,46.95,47.0,46.88,46.88,33200.0,44.1881,44.2352,44.1222,44.1222,33200.0
2022-08-19 11:10:00,46.88,46.91,46.82,46.85,22856.0,44.1222,44.1505,44.0657,44.094,22856.0
2022-08-19 11:15:00,46.84,46.89,46.79,46.82,22425.0,44.0846,44.1316,44.0375,44.0657,22425.0
2022-08-19 11:20:00,46.83,46.83,46.76,46.79,16454.0,44.0752,44.0752,44.0093,44.0375,16454.0
2022-08-19 11:25:00,46.78,46.85,46.76,46.83,27781.0,44.0281,44.094,44.0093,44.0752,27781.0
2022-08-19 11:30:00,46.85,46.89,46.84,46.87,23693.0,44.094,44.1316,44.0846,44.1128,23693.0
2022-08-19 11:35:00,46.88,46.91,46.84,46.86,21974.0,44.1222,44.1505,44.0846,44.1034,21974.0
2022-08-19 11:40:00,46.86,46.91,46.82,46.83,14475.0,44.1034,44.1505,44.0657,44.0752,14475.0
2022-08-19 11:45:00,46.83,46.94,46.82,46.88,18355.0,44.0752,44.1787,44.0657,44.1222,18355.0
2022-08-19 11:50:00,46.89,46.93,46.78,46.82,24007.0,44.1316,44.1693,44.0281,44.0657,24007.0
2022-08-19 11:55:00,46.81,46.81,46.75,46.75,15847.0,44.0563,44.0563,43.9999,43.9999,15847.0
2022-08-19 12:00:00,46.76,46.8,46.73,46.78,22550.0,44.0093,44.0469,43.981,44.0281,22550.0
2022-08-19 12:05:00,46.78,46.78,46.69,46.73,16533.0,44.0281,44.0281,43.9434,43.981,16533.0
2022-08-19 12:10:00,46.73,46.77,46.69,46.73,16445.0,43.981,44.0187,43.9434,43.981,16445.0
2022-08-19 12:15:00,46.73,46.81,46.72,46.77,19825.0,43.981,44.0563,43.9716,44.0187,19825.0
2022-08-19 12:20:00,46.78,46.79,46.73,46.78,16611.0,44.0281,44.0375,43.981,44.0281,16611.0
2022-08-19 12:25:00,46.79,46.81,46.72,46.74,15675.0,44.0375,44.0563,43.9716,43.9905,15675.0
2022-08-19 12:30:00,46.73,46.77,46.7,46.77,14079.0,43.981,44.0187,43.9528,44.0187,14079.0
2022-08-19 12:35:00,46.76,46.86,46.75,46.84,12096.0,44.0093,44.1034,43.9999,44.0846,12096.0
2022-08-19 12:40:00,46.84,46.88,46.81,46.88,11993.0,44.0846,44.1222,44.0563,44.1222,11993.0
2022-08-19 12:45:00,46.88,46.92,46.77,46.78,23814.0,44.1222,44.1599,44.0187,44.0281,23814.0
2022-08-19 12:50:00,46.77,46.85,46.77,46.84,12264.0,44.0187,44.094,44.0187,44.0846,12264.0
2022-08-19 12:55:00,46.85,46.86,46.78,46.78,32846.0,44.094,44.1034,44.0281,44.0281,32846.0
2022-08-19 13:00:00,46.78,46.83,46.76,46.8,34101.0,44.0281,44.0752,44.0093,44.0469,34101.0
2022-08-19 13:05:00,46.8,46.81,46.73,46.76,17521.0,44.0469,44.0563,43.981,44.0093,17521.0
2022-08-19 13:10:00,46.76,46.81,46.72,46.73,24454.0,44.0093,44.0563,43.9716,43.981,24454.0
2022-08-19 13:15:00,46.73,46.77,46.71,46.71,13455.0,43.981,44.0187,43.9622,43.9622,13455.0
2022-08-19 13:20:00,46.72,46.72,46.67,46.7,31143.0,43.9716,43.9716,43.9246,43.9528,31143.0
2022-08-19 13:25:00,46.69,46.7,46.64,46.68,47447.0,43.9434,43.9528,43.8963,43.934,47447.0
2022-08-19 13:30:00,46.68,46.68,46.54,46.61,38188.0,43.934,43.934,43.8022,43.8681,38188.0
2022-08-19 13:35:00,46.61,46.64,46.59,46.64,16633.0,43.8681,43.8963,43.8493,43.8963,16633.0
2022-08-19 13:40:00,46.63,46.68,46.62,46.63,14537.0,43.8869,43.934,43.8775,43.8869,14537.0
2022-08-19 13:45:00,46.62,46.71,46.61,46.7,30786.0,43.8775,43.9622,43.8681,43.9528,30786.0
2022-08-19 13:50:00,46.7,46.73,46.68,46.72,18147.0,43.9528,43.981,43.934,43.9716,18147.0
2022-08-19 13:55:00,46.71,46.75,46.69,46.74,35812.0,43.9622,43.9999,43.9434,43.9905,35812.0
2022-08-19 14:00:00,46.75,46.75,46.67,46.7,26646.0,43.9999,43.9999,43.9246,43.9528,26646.0
2022-08-19 14:05:00,46.7,46.74,46.68,46.73,23814.0,43.9528,43.9905,43.934,43.981,23814.0
2022-08-19 14:10:00,46.74,46.78,46.67,46.69,23562.0,43.9905,44.0281,43.9246,43.9434,23562.0
2022-08-19 14:15:00,46.68,46.69,46.64,46.66,18183.0,43.934,43.9434,43.8963,43.9152,18183.0
2022-08-19 14:20:00,46.66,46.73,46.65,46.72,27927.0,43.9152,43.981,43.9057,43.9716,27927.0
2022-08-19 14:25:00,46.73,46.77,46.69,46.77,23591.0,43.981,44.0187,43.9434,44.0187,23591.0
2022-08-19 14:30:00,46.77,46.84,46.72,46.8,28180.0,44.0187,44.0846,43.9716,44.0469,28180.0
2022-08-19 14:35:00,46.81,46.82,46.75,46.8,42550.0,44.0563,44.0657,43.9999,44.0469,42550.0
2022-08-19 14:40:00,46.8,46.84,46.76,46.81,26194.0,44.0469,44.0846,44.0093,44.0563,26194.0
2022-08-19 14:45:00,46.8,46.87,46.8,46.85,29074.0,44.0469,44.1128,44.0469,44.094,29074.0
2022-08-19 14:50:00,46.85,46.88,46.78,46.79,45868.0,44.094,44.1222,44.0281,44.0375,45868.0
2022-08-19 14:55:00,46.79,46.79,46.71,46.72,33449.0,44.0375,44.0375,43.9622,43.9716,33449.0
2022-08-19 15:00:00,46.72,46.73,46.64,46.66,26939.0,43.9716,43.981,43.8963,43.9152,26939.0
2022-08-19 15:05:00,46.67,46.72,46.65,46.69,33789.0,43.9246,43.9716,43.9057,43.9434,33789.0
2022-08-19 15:10:00,46.7,46.85,46.7,46.84,31864.0,43.9528,44.094,43.9528,44.0846,31864.0
2022-08-19 15:15:00,46.85,46.89,46.81,46.86,26542.0,44.094,44.1316,44.0563,44.1034,26542.0
2022-08-19 15:20:00,46.86,46.94,46.86,46.9,35652.0,44.1034,44.1787,44.1034,44.141,35652.0
2022-08-19 15:25:00,46.9,46.97,46.88,46.94,36993.0,44.141,44.2069,44.1222,44.1787,36993.0
2022-08-19 15:30:00,46.93,46.99,46.9,46.96,53938.0,44.1693,44.2257,44.141,44.1975,53938.0
2022-08-19 15:35:00,46.96,47.05,46.94,47.02,78932.0,44.1975,44.2822,44.1787,44.254,78932.0
2022-08-19 15:40:00,47.02,47.06,46.98,47.05,114411.0,44.254,44.2916,44.2163,44.2822,114411.0
2022-08-19 15:45:00,47.05,47.11,47.03,47.07,77475.0,44.2822,44.3387,44.2634,44.301,77475.0
2022-08-19 15:50:00,47.07,47.12,47.01,47.08,145274.0,44.301,44.3481,44.2446,44.3105,145274.0
2022-08-19 15:55:00,47.08,47.12,47.04,47.08,286247.0,44.3105,44.3481,44.2728,44.3105,286247.0
2022-08-22 09:30:00,46.47,46.7,46.1,46.1,123960.0,43.7363,43.9528,43.3881,43.3881,123960.0
2022-08-22 09:35:00,46.11,46.31,46.1,46.29,36422.0,43.3975,43.5857,43.3881,43.5669,36422.0
2022-08-22 09:40:00,46.3,46.49,46.29,46.39,31782.0,43.5763,43.7552,43.5669,43.661,31782.0
2022-08-22 09:45:00,46.4,46.4,46.14,46.14,36525.0,43.6705,43.6705,43.4257,43.4257,36525.0
2022-08-22 09:50:00,46.14,46.18,46.07,46.13,33402.0,43.4257,43.4634,43.3599,43.4163,33402.0
2022-08-22 09:55:00,46.13,46.21,46.05,46.11,29333.0,43.4163,43.4916,43.341,43.3975,29333.0
2022-08-22 10:00:00,46.12,46.16,46.05,46.07,48704.0,43.4069,43.4446,43.341,43.3599,48704.0
2022-08-22 10:05:00,46.08,46.08,45.92,45.95,31905.0,43.3693,43.3693,43.2187,43.2469,31905.0
2022-08-22 10:10:00,45.94,45.94,45.79,45.8,30784.0,43.2375,43.2375,43.0963,43.1057,30784.0
2022-08-22 10:15:00,45.8,45.82,45.7,45.75,22660.0,43.1057,43.1246,43.0116,43.0587,22660.0
2022-08-22 10:20:00,45.75,45.8,45.59,45.62,25998.0,43.0587,43.1057,42.9081,42.9363,25998.0
2022-08-22 10:25:00,45.62,45.69,45.58,45.66,38141.0,42.9363,43.0022,42.8987,42.974,38141.0
2022-08-22 10:30:00,45.67,45.78,45.67,45.71,41096.0,42.9834,43.0869,42.9834,43.021,41096.0
2022-08-22 10:35:00,45.72,45.78,45.68,45.73,37562.0,43.0305,43.0869,42.9928,43.0399,37562.0
2022-08-22 10:40:00,45.73,45.94,45.73,45.83,34225.0,43.0399,43.2375,43.0399,43.134,34225.0
2022-08-22 10:45:00,45.83,45.9,45.77,45.83,33442.0,43.134,43.1999,43.0775,43.134,33442.0
2022-08-22 10:50:00,45.83,45.84,45.77,45.82,15603.0,43.134,43.1434,43.0775,43.1246,15603.0
2022-08-22 10:55:00,45.82,45.86,45.74,45.74,18061.0,43.1246,43.1622,43.0493,43.0493,18061.0
2022-08-22 11:00:00,45.74,45.81,45.71,45.8,21825.0,43.0493,43.1152,43.021,43.1057,21825.0
2022-08-22 11:05:00,45.8,45.82,45.76,45.8,25350.0,43.1057,43.1246,43.0681,43.1057,25350.0
2022-08-22 11:10:00,45.81,45.88,45.77,45.87,31651.0,43.1152,43.181,43.0775,43.1716,31651.0
2022-08-22 11:15:00,45.87,45.98,45.87,45.98,22802.0,43.1716,43.2752,43.1716,43.2752,22802.0
2022-08-22 11:20:00,45.98,46.03,45.96,45.97,29093.0,43.2752,43.3222,43.2563,43.2657,29093.0
2022-08-22 11:25:00,45.96,45.96,45.77,45.8,29962.0,43.2563,43.2563,43.0775,43.1057,29962.0
2022-08-22 11:30:00,45.81,45.88,45.77,45.84,27739.0,43.1152,43.181,43.0775,43.1434,27739.0
2022-08-22 11:35:00,45.85,45.9,45.75,45.76,26003.0,43.1528,43.1999,43.0587,43.0681,26003.0
2022-08-22 11:40:00,45.76,45.83,45.73,45.75,29848.0,43.0681,43.134,43.0399,43.0587,29848.0
2022-08-22 11:45:00,45.75,45.8,45.69,45.73,22289.0,43.0587,43.1057,43.0022,43.0399,22289.0
2022-08-22 11:50:00,45.73,45.79,45.7,45.72,22725.0,43.0399,43.0963,43.0116,43.0305,22725.0
2022-08-22 11:55:00,45.72,45.8,45.71,45.75,26450.0,43.0305,43.1057,43.021,43.0587,26450.0
2022-08-22 12:00:00,45.73,45.77,45.67,45.69,26444.0,43.0399,43.0775,42.9834,43.0022,26444.0
2022-08-22 12:05:00,45.68,45.69,45.61,45.63,33566.0,42.9928,43.0022,42.9269,42.9457,33566.0
2022-08-22 12:10:00,45.63,45.7,45.59,45.68,26016.0,42.9457,43.0116,42.9081,42.9928,26016.0
2022-08-22 12:15:00,45.69,45.77,45.68,45.71,19152.0,43.0022,43.0775,42.9928,43.021,19152.0
2022-08-22 12:20:00,45.72,45.77,45.71,45.77,15018.0,43.0305,43.0775,43.021,43.0775,15018.0
2022-08-22 12:25:00,45.77,45.79,45.73,45.76,24417.0,43.0775,43.0963,43.0399,43.0681,24417.0
2022-08-22 12:30:00,45.76,45.76,45.67,45.69,31462.0,43.0681,43.0681,42.9834,43.0022,31462.0
2022-08-22 12:35:00,45.69,45.73,45.64,45.69,109456.0,43.0022,43.0399,42.9552,43.0022,109456.0
2022-08-22 12:40:00,45.69,45.73,45.67,45.69,51780.0,43.0022,43.0399,42.9834,43.0022,51780.0
2022-08-22 12:45:00,45.7,45.75,45.62,45.74,49656.0,43.0116,43.0587,42.9363,43.0493,49656.0
2022-08-22 12:50:00,45.73,45.74,45.7,45.72,19263.0,43.0399,43.0493,43.0116,43.0305,19263.0
2022-08-22 12:55:00,45.72,45.72,45.67,45.72,18349.0,43.0305,43.0305,42.9834,43.0305,18349.0
2022-08-22 13:00:00,45.72,45.76,45.65,45.67,22325.0,43.0305,43.0681,42.9646,42.9834,22325.0
2022-08-22 13:05:00,45.68,45.68,45.63,45.66,19875.0,42.9928,42.9928,42.9457,42.974,19875.0
2022-08-22 13:10:00,45.66,45.67,45.58,45.67,44054.0,42.974,42.9834,42.8987,42.9834,44054.0
2022-08-22 13:15:00,45.66,45.68,45.59,45.6,17761.0,42.974,42.9928,42.9081,42.9175,17761.0
2022-08-22 13:20:00,45.59,45.63,45.55,45.55,11929.0,42.9081,42.9457,42.8705,42.8705,11929.0
2022-08-22 13:25:00,45.55,45.56,45.5,45.52,31788.0,42.8705,42.8799,42.8234,42.8422,31788.0
2022-08-22 13:30:00,45.51,45.53,45.43,45.45,18120.0,42.8328,42.8516,42.7575,42.7763,18120.0
2022-08-22 13:35:00,45.45,45.47,45.42,45.43,13739.0,42.7763,42.7952,42.7481,42.7575,13739.0
2022-08-22 13:40:00,45.43,45.51,45.43,45.5,15639.0,42.7575,42.8328,42.7575,42.8234,15639.0
2022-08-22 13:45:00,45.49,45.51,45.48,45.48,12166.0,42.814,42.8328,42.8046,42.8046,12166.0
2022-08-22 13:50:00,45.48,45.49,45.42,45.46,11716.0,42.8046,42.814,42.7481,42.7858,11716.0
2022-08-22 13:55:00,45.46,45.47,45.43,45.45,13265.0,42.7858,42.7952,42.7575,42.7763,13265.0
2022-08-22 14:00:00,45.45,45.48,45.41,45.41,17345.0,42.7763,42.8046,42.7387,42.7387,17345.0
2022-08-22 14:05:00,45.41,45.47,45.4,45.44,15200.0,42.7387,42.7952,42.7293,42.7669,15200.0
2022-08-22 14:10:00,45.44,45.5,45.44,45.47,12904.0,42.7669,42.8234,42.7669,42.7952,12904.0
2022-08-22 14:15:00,45.47,45.51,45.47,45.49,10840.0,42.7952,42.8328,42.7952,42.814,10840.0
2022-08-22 14:20:00,45.5,45.54,45.49,45.52,29654.0,42.8234,42.861,42.814,42.8422,29654.0
2022-08-22 14:25:00,45.53,45.54,45.45,45.48,21652.0,42.8516,42.861,42.7763,42.8046,21652.0
2022-08-22 14:30:00,45.48,45.5,45.43,45.47,20076.0,42.8046,42.8234,42.7575,42.7952,20076.0
2022-08-22 14:35:00,45.47,45.47,45.42,45.42,36314.0,42.7952,42.7952,42.7481,42.7481,36314.0
2022-08-22 14:40:00,45.43,45.44,45.36,45.37,14596.0,42.7575,42.7669,42.6916,42.701,14596.0
2022-08-22 14:45:00,45.38,45.39,45.33,45.35,15331.0,42.7105,42.7199,42.6634,42.6822,15331.0
2022-08-22 14:50:00,45.35,45.39,45.34,45.37,16196.0,42.6822,42.7199,42.6728,42.701,16196.0
2022-08-22 14:55:00,45.38,45.43,45.36,45.42,17087.0,42.7105,42.7575,42.6916,42.7481,17087.0
2022-08-22 15:00:00,45.43,45.5,45.42,45.47,24818.0,42.7575,42.8234,42.7481,42.7952,24818.0
2022-08-22 15:05:00,45.46,45.5,45.43,45.48,23291.0,42.7858,42.8234,42.7575,42.8046,23291.0
2022-08-22 15:10:00,45.48,45.51,45.47,45.49,31133.0,42.8046,42.8328,42.7952,42.814,31133.0
2022-08-22 15:15:00,45.5,45.54,45.49,45.5,38701.0,42.8234,42.861,42.814,42.8234,38701.0
2022-08-22 15:20:00,45.5,45.5,45.45,45.48,29649.0,42.8234,42.8234,42.7763,42.8046,29649.0
2022-08-22 15:25:00,45.48,45.5,45.43,45.47,49152.0,42.8046,42.8234,42.7575,42.7952,49152.0
2022-08-22 15:30:00,45.46,45.48,45.43,45.47,44690.0,42.7858,42.8046,42.7575,42.7952,44690.0
2022-08-22 15:35:00,45.47,45.5,45.45,45.48,45333.0,42.7952,42.8234,42.7763,42.8046,45333.0
2022-08-22 15:40:00,45.48,45.49,45.33,45.34,67283.0,42.8046,42.814,42.6634,42.6728,67283.0
2022-08-22 15:45:00,45.35,45.38,45.33,45.38,81777.0,42.6822,42.7105,42.6634,42.7105,81777.0
2022-08-22 15:50:00,45.37,45.47,45.35,45.39,262561.0,42.701,42.7952,42.6822,42.7199,262561.0
2022-08-22 15:55:00,45.38,45.41,45.33,45.4,279180.0,42.7105,42.7387,42.6634,42.7293,279180.0
2022-08-23 09:30:00,45.34,45.67,45.16,45.65,118201.0,42.6728,42.9834,42.5034,42.9646,118201.0
2022-08-23 09:35:00,45.66,45.84,45.64,45.67,66841.0,42.974,43.1434,42.9552,42.9834,66841.0
2022-08-23 09:40:00,45.66,45.77,45.64,45.65,83318.0,42.974,43.0775,42.9552,42.9646,83318.0
2022-08-23 09:45:00,45.67,46.03,45.65,45.98,62935.0,42.9834,43.3222,42.9646,43.2752,62935.0
2022-08-23 09:50:00,45.98,46.16,45.98,46.11,47973.0,43.2752,43.4446,43.2752,43.3975,47973.0
2022-08-23 09:55:00,46.11,46.18,46.08,46.09,51602.0,43.3975,43.4634,43.3693,43.3787,51602.0
2022-08-23 10:00:00,46.09,46.23,46.02,46.07,91886.0,43.3787,43.5105,43.3128,43.3599,91886.0
2022-08-23 10:05:00,46.08,46.27,46.05,46.27,37605.0,43.3693,43.5481,43.341,43.5481,37605.0
2022-08-23 10:10:00,46.27,46.32,46.23,46.27,21645.0,43.5481,43.5952,43.5105,43.5481,21645.0
2022-08-23 10:15:00,46.26,46.35,46.26,46.32,34211.0,43.5387,43.6234,43.5387,43.5952,34211.0
2022-08-23 10:20:00,46.33,46.36,46.21,46.22,35980.0,43.6046,43.6328,43.4916,43.501,35980.0
2022-08-23 10:25:00,46.22,46.22,46.01,46.01,48212.0,43.501,43.501,43.3034,43.3034,48212.0
2022-08-23 10:30:00,46.01,46.19,45.97,46.17,29358.0,43.3034,43.4728,43.2657,43.454,29358.0
2022-08-23 10:35:00,46.17,46.19,45.97,45.98,49220.0,43.454,43.4728,43.2657,43.2752,49220.0
2022-08-23 10:40:00,45.99,46.01,45.93,45.98,37862.0,43.2846,43.3034,43.2281,43.2752,37862.0
2022-08-23 10:45:00,45.98,46.01,45.89,45.92,26738.0,43.2752,43.3034,43.1905,43.2187,26738.0
2022-08-23 10:50:00,45.91,45.98,45.8,45.81,33370.0,43.2093,43.2752,43.1057,43.1152,33370.0
2022-08-23 10:55:00,45.8,45.81,45.71,45.73,36795.0,43.1057,43.1152,43.021,43.0399,36795.0
2022-08-23 11:00:00,45.74,45.75,45.54,45.59,115041.0,43.0493,43.0587,42.861,42.9081,115041.0
2022-08-23 11:05:00,45.59,45.73,45.59,45.73,17780.0,42.9081,43.0399,42.9081,43.0399,17780.0
2022-08-23 11:10:00,45.73,45.81,45.73,45.8,21027.0,43.0399,43.1152,43.0399,43.1057,21027.0
2022-08-23 11:15:00,45.81,45.84,45.76,45.83,23617.0,43.1152,43.1434,43.0681,43.134,23617.0
2022-08-23 11:20:00,45.83,45.84,45.76,45.8,26807.0,43.134,43.1434,43.0681,43.1057,26807.0
2022-08-23 11:25:00,45.81,45.82,45.73,45.75,20936.0,43.1152,43.1246,43.0399,43.0587,20936.0
2022-08-23 11:30:00,45.75,45.84,45.74,45.77,31294.0,43.0587,43.1434,43.0493,43.0775,31294.0
2022-08-23 11:35:00,45.81,45.88,45.79,45.84,26179.0,43.1152,43.181,43.0963,43.1434,26179.0
2022-08-23 11:40:00,45.85,45.86,45.71,45.73,17009.0,43.1528,43.1622,43.021,43.0399,17009.0
2022-08-23 11:45:00,45.74,45.82,45.74,45.79,16219.0,43.0493,43.1246,43.0493,43.0963,16219.0
2022-08-23 11:50:00,45.79,45.8,45.7,45.73,22489.0,43.0963,43.1057,43.0116,43.0399,22489.0
2022-08-23 11:55:00,45.73,45.78,45.68,45.77,12050.0,43.0399,43.0869,42.9928,43.0775,12050.0
2022-08-23 12:00:00,45.77,45.77,45.67,45.68,23176.0,43.0775,43.0775,42.9834,42.9928,23176.0
2022-08-23 12:05:00,45.68,45.78,45.66,45.77,23066.0,42.9928,43.0869,42.974,43.0775,23066.0
2022-08-23 12:10:00,45.78,45.79,45.73,45.73,15679.0,43.0869,43.0963,43.0399,43.0399,15679.0
2022-08-23 12:15:00,45.73,45.76,45.68,45.71,15356.0,43.0399,43.0681,42.9928,43.021,15356.0
2022-08-23 12:20:00,45.73,45.73,45.67,45.69,12967.0,43.0399,43.0399,42.9834,43.0022,12967.0
2022-08-23 12:25:00,45.69,45.76,45.68,45.7,10398.0,43.0022,43.0681,42.9928,43.0116,10398.0
2022-08-23 12:30:00,45.7,45.78,45.69,45.78,12245.0,43.0116,43.0869,43.0022,43.0869,12245.0
2022-08-23 12:35:00,45.79,45.85,45.78,45.82,16577.0,43.0963,43.1528,43.0869,43.1246,16577.0
2022-08-23 12:40:00,45.82,45.82,45.74,45.78,18666.0,43.1246,43.1246,43.0493,43.0869,18666.0
2022-08-23 12:45:00,45.79,45.79,45.69,45.69,16314.0,43.0963,43.0963,43.0022,43.0022,16314.0
2022-08-23 12:50:00,45.69,45.74,45.68,45.72,282297.0,43.0022,43.0493,42.9928,43.0305,282297.0
2022-08-23 12:55:00,45.71,45.77,45.69,45.76,74602.0,43.021,43.0775,43.0022,43.0681,74602.0
2022-08-23 13:00:00,45.76,45.77,45.68,45.7,77269.0,43.0681,43.0775,42.9928,43.0116,77269.0
2022-08-23 13:05:00,45.7,45.7,45.66,45.68,19824.0,43.0116,43.0116,42.974,42.9928,19824.0
2022-08-23 13:10:00,45.67,45.69,45.6,45.64,19011.0,42.9834,43.0022,42.9175,42.9552,19011.0
2022-08-23 13:15:00,45.64,45.71,45.63,45.66,18225.0,42.9552,43.021,42.9457,42.974,18225.0
2022-08-23 13:20:00,45.66,45.75,45.57,45.71,40591.0,42.974,43.0587,42.8893,43.021,40591.0
2022-08-23 13:25:00,45.71,45.83,45.7,45.81,13460.0,43.021,43.134,43.0116,43.1152,13460.0
2022-08-23 13:30:00,45.81,45.85,45.72,45.73,33876.0,43.1152,43.1528,43.0305,43.0399,33876.0
2022-08-23 13:35:00,45.73,45.74,45.66,45.66,20107.0,43.0399,43.0493,42.974,42.974,20107.0
2022-08-23 13:40:00,45.66,45.71,45.63,45.64,25074.0,42.974,43.021,42.9457,42.9552,25074.0
2022-08-23 13:45:00,45.65,45.65,45.58,45.62,12324.0,42.9646,42.9646,42.8987,42.9363,12324.0
2022-08-23 13:50:00,45.61,45.62,45.53,45.55,19117.0,42.9269,42.9363,42.8516,42.8705,19117.0
2022-08-23 13:55:00,45.55,45.57,45.53,45.54,16472.0,42.8705,42.8893,42.8516,42.861,16472.0
2022-08-23 14:00:00,45.54,45.56,45.5,45.54,13263.0,42.861,42.8799,42.8234,42.861,13263.0
2022-08-23 14:05:00,45.55,45.63,45.54,45.59,12949.0,42.8705,42.9457,42.861,42.9081,12949.0
2022-08-23 14:10:00,45.59,45.62,45.56,45.6,16164.0,42.9081,42.9363,42.8799,42.9175,16164.0
2022-08-23 14:15:00,45.6,45.68,45.59,45.66,18863.0,42.9175,42.9928,42.9081,42.974,18863.0
2022-08-23 14:20:00,45.66,45.68,45.61,45.68,19263.0,42.974,42.9928,42.9269,42.9928,19263.0
2022-08-23 14:25:00,45.68,45.68,45.61,45.64,19564.0,42.9928,42.9928,42.9269,42.9552,19564.0
2022-08-23 14:30:00,45.64,45.64,45.57,45.58,14843.0,42.9552,42.9552,42.8893,42.8987,14843.0
2022-08-23 14:35:00,45.58,45.6,45.56,45.59,9449.0,42.8987,42.9175,42.8799,42.9081,9449.0
2022-08-23 14:40:00,45.59,45.64,45.56,45.62,12143.0,42.9081,42.9552,42.8799,42.9363,12143.0
2022-08-23 14:45:00,45.61,45.61,45.54,45.56,12716.0,42.9269,42.9269,42.861,42.8799,12716.0
2022-08-23 14:50:00,45.57,45.58,45.47,45.47,13070.0,42.8893,42.8987,42.7952,42.7952,13070.0
2022-08-23 14:55:00,45.48,45.53,45.45,45.53,12785.0,42.8046,42.8516,42.7763,42.8516,12785.0
2022-08-23 15:00:00,45.53,45.63,45.52,45.59,25874.0,42.8516,42.9457,42.8422,42.9081,25874.0
2022-08-23 15:05:00,45.59,45.6,45.52,45.55,17392.0,42.9081,42.9175,42.8422,42.8705,17392.0
2022-08-23 15:10:00,45.55,45.58,45.5,45.51,19945.0,42.8705,42.8987,42.8234,42.8328,19945.0
2022-08-23 15:15:00,45.51,45.57,45.5,45.57,16558.0,42.8328,42.8893,42.8234,42.8893,16558.0
2022-08-23 15:20:00,45.56,45.56,45.46,45.48,20620.0,42.8799,42.8799,42.7858,42.8046,20620.0
2022-08-23 15:25:00,45.48,45.5,45.45,45.48,23344.0,42.8046,42.8234,42.7763,42.8046,23344.0
2022-08-23 15:30:00,45.49,45.51,45.44,45.48,33788.0,42.814,42.8328,42.7669,42.8046,33788.0
2022-08-23 15:35:00,45.48,45.5,45.41,45.41,32758.0,42.8046,42.8234,42.7387,42.7387,32758.0
2022-08-23 15:40:00,45.42,45.46,45.38,45.46,79104.0,42.7481,42.7858,42.7105,42.7858,79104.0
2022-08-23 15:45:00,45.45,45.46,45.34,45.4,67524.0,42.7763,42.7858,42.6728,42.7293,67524.0
2022-08-23 15:50:00,45.4,45.43,45.32,45.42,177380.0,42.7293,42.7575,42.654,42.7481,177380.0
2022-08-23 15:55:00,45.43,45.49,45.42,45.43,234615.0,42.7575,42.814,42.7481,42.7575,234615.0
2022-08-24 09:30:00,45.37,45.68,45.17,45.36,125581.0,42.701,42.9928,42.5128,42.6916,125581.0
2022-08-24 09:35:00,45.35,45.63,45.32,45.61,31125.0,42.6822,42.9457,42.654,42.9269,31125.0
2022-08-24 09:40:00,45.62,45.69,45.53,45.65,27115.0,42.9363,43.0022,42.8516,42.9646,27115.0
2022-08-24 09:45:00,45.67,45.78,45.64,45.73,57507.0,42.9834,43.0869,42.9552,43.0399,57507.0
2022-08-24 09:50:00,45.73,45.93,45.73,45.86,47456.0,43.0399,43.2281,43.0399,43.1622,47456.0
2022-08-24 09:55:00,45.85,45.91,45.82,45.84,23753.0,43.1528,43.2093,43.1246,43.1434,23753.0
2022-08-24 10:00:00,45.85,45.98,45.77,45.78,58635.0,43.1528,43.2752,43.0775,43.0869,58635.0
2022-08-24 10:05:00,45.77,45.87,45.75,45.85,30875.0,43.0775,43.1716,43.0587,43.1528,30875.0
2022-08-24 10:10:00,45.85,46.0,45.85,45.97,33508.0,43.1528,43.294,43.1528,43.2657,33508.0
2022-08-24 10:15:00,45.96,46.03,45.93,46.01,34328.0,43.2563,43.3222,43.2281,43.3034,34328.0
2022-08-24 10:20:00,46.0,46.1,45.95,46.1,49711.0,43.294,43.3881,43.2469,43.3881,49711.0
2022-08-24 10:25:00,46.11,46.24,46.07,46.16,68142.0,43.3975,43.5199,43.3599,43.4446,68142.0
2022-08-24 10:30:00,46.15,46.19,46.03,46.12,30769.0,43.4352,43.4728,43.3222,43.4069,30769.0
2022-08-24 10:35:00,46.13,46.17,45.99,46.01,274180.0,43.4163,43.454,43.2846,43.3034,274180.0
2022-08-24 10:40:00,46.0,46.01,45.92,45.94,62539.0,43.294,43.3034,43.2187,43.2375,62539.0
2022-08-24 10:45:00,45.95,45.98,45.9,45.93,23571.0,43.2469,43.2752,43.1999,43.2281,23571.0
2022-08-24 10:50:00,45.94,46.0,45.9,45.96,19657.0,43.2375,43.294,43.1999,43.2563,19657.0
2022-08-24 10:55:00,45.96,46.05,45.96,46.03,29113.0,43.2563,43.341,43.2563,43.3222,29113.0
2022-08-24 11:00:00,46.03,46.13,46.03,46.05,24539.0,43.3222,43.4163,43.3222,43.341,24539.0
2022-08-24 11:05:00,46.07,46.18,46.03,46.09,24165.0,43.3599,43.4634,43.3222,43.3787,24165.0
2022-08-24 11:10:00,46.09,46.14,45.99,46.14,23575.0,43.3787,43.4257,43.2846,43.4257,23575.0
2022-08-24 11:15:00,46.15,46.2,46.15,46.17,29918.0,43.4352,43.4822,43.4352,43.454,29918.0
2022-08-24 11:20:00,46.18,46.2,46.14,46.16,19743.0,43.4634,43.4822,43.4257,43.4446,19743.0
2022-08-24 11:25:00,46.16,46.24,46.12,46.14,34850.0,43.4446,43.5199,43.4069,43.4257,34850.0
2022-08-24 11:30:00,46.14,46.17,46.1,46.13,17010.0,43.4257,43.454,43.3881,43.4163,17010.0
2022-08-24 11:35:00,46.14,46.17,46.13,46.16,10941.0,43.4257,43.454,43.4163,43.4446,10941.0
2022-08-24 11:40:00,46.16,46.22,46.13,46.22,36925.0,43.4446,43.501,43.4163,43.501,36925.0
2022-08-24 11:45:00,46.22,46.26,46.19,46.2,24644.0,43.501,43.5387,43.4728,43.4822,24644.0
2022-08-24 11:50:00,46.21,46.22,46.17,46.2,23970.0,43.4916,43.501,43.454,43.4822,23970.0
2022-08-24 11:55:00,46.23,46.23,46.17,46.18,17165.0,43.5105,43.5105,43.454,43.4634,17165.0
2022-08-24 12:00:00,46.16,46.24,46.16,46.22,17548.0,43.4446,43.5199,43.4446,43.501,17548.0
2022-08-24 12:05:00,46.23,46.24,46.2,46.2,23975.0,43.5105,43.5199,43.4822,43.4822,23975.0
2022-08-24 12:10:00,46.2,46.22,46.18,46.2,12414.0,43.4822,43.501,43.4634,43.4822,12414.0
2022-08-24 12:15:00,46.2,46.22,46.12,46.13,13421.0,43.4822,43.501,43.4069,43.4163,13421.0
2022-08-24 12:20:00,46.13,46.13,46.03,46.04,17040.0,43.4163,43.4163,43.3222,43.3316,17040.0
2022-08-24 12:25:00,46.04,46.05,45.99,46.0,13879.0,43.3316,43.341,43.2846,43.294,13879.0
2022-08-24 12:30:00,45.99,46.01,45.92,45.96,28989.0,43.2846,43.3034,43.2187,43.2563,28989.0
2022-08-24 12:35:00,45.96,45.96,45.84,45.85,16461.0,43.2563,43.2563,43.1434,43.1528,16461.0
2022-08-24 12:40:00,45.85,45.88,45.72,45.76,23913.0,43.1528,43.181,43.0305,43.0681,23913.0
2022-08-24 12:45:00,45.75,45.82,45.75,45.79,16146.0,43.0587,43.1246,43.0587,43.0963,16146.0
2022-08-24 12:50:00,45.8,45.84,45.78,45.79,9581.0,43.1057,43.1434,43.0869,43.0963,9581.0
2022-08-24 12:55:00,45.79,45.84,45.79,45.83,9631.0,43.0963,43.1434,43.0963,43.134,9631.0
2022-08-24 13:00:00,45.84,45.85,45.73,45.73,11750.0,43.1434,43.1528,43.0399,43.0399,11750.0
2022-08-24 13:05:00,45.74,45.83,45.73,45.83,10020.0,43.0493,43.134,43.0399,43.134,10020.0
2022-08-24 13:10:00,45.83,45.83,45.73,45.73,10531.0,43.134,43.134,43.0399,43.0399,10531.0
2022-08-24 13:15:00,45.74,45.77,45.72,45.73,7430.0,43.0493,43.0775,43.0305,43.0399,7430.0
2022-08-24 13:20:00,45.72,45.72,45.63,45.63,18604.0,43.0305,43.0305,42.9457,42.9457,18604.0
2022-08-24 13:25:00,45.63,45.65,45.52,45.53,40017.0,42.9457,42.9646,42.8422,42.8516,40017.0
2022-08-24 13:30:00,45.52,45.58,45.51,45.58,24050.0,42.8422,42.8987,42.8328,42.8987,24050.0
2022-08-24 13:35:00,45.58,45.58,45.51,45.57,41697.0,42.8987,42.8987,42.8328,42.8893,41697.0
2022-08-24 13:40:00,45.58,45.67,45.55,45.66,13854.0,42.8987,42.9834,42.8705,42.974,13854.0
2022-08-24 13:45:00,45.67,45.69,45.63,45.66,12614.0,42.9834,43.0022,42.9457,42.974,12614.0
2022-08-24 13:50:00,45.66,45.74,45.66,45.68,24167.0,42.974,43.0493,42.974,42.9928,24167.0
2022-08-24 13:55:00,45.67,45.7,45.66,45.7,12226.0,42.9834,43.0116,42.974,43.0116,12226.0
2022-08-24 14:00:00,45.71,45.72,45.68,45.72,19083.0,43.021,43.0305,42.9928,43.0305,19083.0
2022-08-24 14:05:00,45.71,45.74,45.69,45.73,13320.0,43.021,43.0493,43.0022,43.0399,13320.0
2022-08-24 14:10:00,45.74,45.77,45.72,45.73,14465.0,43.0493,43.0775,43.0305,43.0399,14465.0
2022-08-24 14:15:00,45.73,45.74,45.68,45.69,21506.0,43.0399,43.0493,42.9928,43.0022,21506.0
2022-08-24 14:20:00,45.69,45.71,45.65,45.7,18677.0,43.0022,43.021,42.9646,43.0116,18677.0
2022-08-24 14:25:00,45.69,45.74,45.67,45.7,32387.0,43.0022,43.0493,42.9834,43.0116,32387.0
2022-08-24 14:30:00,45.7,45.7,45.64,45.66,13681.0,43.0116,43.0116,42.9552,42.974,13681.0
2022-08-24 14:35:00,45.67,45.71,45.65,45.69,15604.0,42.9834,43.021,42.9646,43.0022,15604.0
2022-08-24 14:40:00,45.69,45.69,45.61,45.63,23351.0,43.0022,43.0022,42.9269,42.9457,23351.0
2022-08-24 14:45:00,45.63,45.64,45.54,45.59,26507.0,42.9457,42.9552,42.861,42.9081,26507.0
2022-08-24 14:50:00,45.59,45.61,45.58,45.6,18087.0,42.9081,42.9269,42.8987,42.9175,18087.0
2022-08-24 14:55:00,45.61,45.68,45.59,45.68,14888.0,42.9269,42.9928,42.9081,42.9928,14888.0
2022-08-24 15:00:00,45.69,45.69,45.64,45.65,12090.0,43.0022,43.0022,42.9552,42.9646,12090.0
2022-08-24 15:05:00,45.65,45.7,45.64,45.67,21700.0,42.9646,43.0116,42.9552,42.9834,21700.0
2022-08-24 15:10:00,45.68,45.69,45.62,45.68,24887.0,42.9928,43.0022,42.9363,42.9928,24887.0
2022-08-24 15:15:00,45.68,45.69,45.64,45.68,14382.0,42.9928,43.0022,42.9552,42.9928,14382.0
2022-08-24 15:20:00,45.67,45.69,45.64,45.66,27564.0,42.9834,43.0022,42.9552,42.974,27564.0
2022-08-24 15:25:00,45.66,45.66,45.54,45.57,38490.0,42.974,42.974,42.861,42.8893,38490.0
2022-08-24 15:30:00,45.57,45.6,45.52,45.56,45223.0,42.8893,42.9175,42.8422,42.8799,45223.0
2022-08-24 15:35:00,45.57,45.65,45.56,45.63,27607.0,42.8893,42.9646,42.8799,42.9457,27607.0
2022-08-24 15:40:00,45.63,45.65,45.6,45.64,32199.0,42.9457,42.9646,42.9175,42.9552,32199.0
2022-08-24 15:45:00,45.64,45.64,45.62,45.63,43270.0,42.9552,42.9552,42.9363,42.9457,43270.0
2022-08-24 15:50:00,45.63,45.65,45.55,45.58,126572.0,42.9457,42.9646,42.8705,42.8987,126572.0
2022-08-24 15:55:00,45.58,45.59,45.48,45.53,312811.0,42.8987,42.9081,42.8046,42.8516,312811.0
2022-08-25 09:30:00,45.72,45.92,45.72,45.85,61876.0,43.0305,43.2187,43.0305,43.1528,61876.0
2022-08-25 09:35:00,45.81,45.86,45.56,45.83,45187.0,43.1152,43.1622,42.8799,43.134,45187.0
2022-08-25 09:40:00,45.84,45.86,45.69,45.7,29405.0,43.1434,43.1622,43.0022,43.0116,29405.0
2022-08-25 09:45:00,45.68,45.83,45.67,45.73,35453.0,42.9928,43.134,42.9834,43.0399,35453.0
2022-08-25 09:50:00,45.72,45.88,45.66,45.82,36623.0,43.0305,43.181,42.974,43.1246,36623.0
2022-08-25 09:55:00,45.83,46.04,45.8,46.03,29738.0,43.134,43.3316,43.1057,43.3222,29738.0
2022-08-25 10:00:00,46.04,46.19,46.03,46.16,50641.0,43.3316,43.4728,43.3222,43.4446,50641.0
2022-08-25 10:05:00,46.16,46.2,46.09,46.11,38051.0,43.4446,43.4822,43.3787,43.3975,38051.0
2022-08-25 10:10:00,46.1,46.12,46.04,46.06,19587.0,43.3881,43.4069,43.3316,43.3505,19587.0
2022-08-25 10:15:00,46.07,46.15,46.01,46.03,29372.0,43.3599,43.4352,43.3034,43.3222,29372.0
2022-08-25 10:20:00,46.01,46.16,46.0,46.16,24687.0,43.3034,43.4446,43.294,43.4446,24687.0
2022-08-25 10:25:00,46.16,46.18,46.09,46.14,18676.0,43.4446,43.4634,43.3787,43.4257,18676.0
2022-08-25 10:30:00,46.14,46.18,46.11,46.16,31124.0,43.4257,43.4634,43.3975,43.4446,31124.0
2022-08-25 10:35:00,46.16,46.23,46.15,46.2,24586.0,43.4446,43.5105,43.4352,43.4822,24586.0
2022-08-25 10:40:00,46.19,46.28,46.19,46.23,24329.0,43.4728,43.5575,43.4728,43.5105,24329.0
2022-08-25 10:45:00,46.22,46.29,46.19,46.29,21058.0,43.501,43.5669,43.4728,43.5669,21058.0
2022-08-25 10:50:00,46.29,46.29,46.18,46.19,19381.0,43.5669,43.5669,43.4634,43.4728,19381.0
2022-08-25 10:55:00,46.18,46.25,46.16,46.19,12512.0,43.4634,43.5293,43.4446,43.4728,12512.0
2022-08-25 11:00:00,46.19,46.2,46.14,46.18,18203.0,43.4728,43.4822,43.4257,43.4634,18203.0
2022-08-25 11:05:00,46.18,46.18,46.1,46.15,16996.0,43.4634,43.4634,43.3881,43.4352,16996.0
2022-08-25 11:10:00,46.14,46.19,46.1,46.14,47405.0,43.4257,43.4728,43.3881,43.4257,47405.0
2022-08-25 11:15:00,46.14,46.14,46.07,46.11,166179.0,43.4257,43.4257,43.3599,43.3975,166179.0
2022-08-25 11:20:00,46.12,46.17,46.08,46.09,17234.0,43.4069,43.454,43.3693,43.3787,17234.0
2022-08-25 11:25:00,46.08,46.16,46.05,46.16,24603.0,43.3693,43.4446,43.341,43.4446,24603.0
2022-08-25 11:30:00,46.16,46.21,46.12,46.15,29765.0,43.4446,43.4916,43.4069,43.4352,29765.0
2022-08-25 11:35:00,46.15,46.23,46.15,46.22,19018.0,43.4352,43.5105,43.4352,43.501,19018.0
2022-08-25 11:40:00,46.22,46.27,46.19,46.23,21790.0,43.501,43.5481,43.4728,43.5105,21790.0
2022-08-25 11:45:00,46.23,46.27,46.2,46.25,18528.0,43.5105,43.5481,43.4822,43.5293,18528.0
2022-08-25 11:50:00,46.25,46.26,46.21,46.23,22298.0,43.5293,43.5387,43.4916,43.5105,22298.0
2022-08-25 11:55:00,46.23,46.32,46.19,46.31,29636.0,43.5105,43.5952,43.4728,43.5857,29636.0
2022-08-25 12:00:00,46.31,46.38,46.25,46.36,18989.0,43.5857,43.6516,43.5293,43.6328,18989.0
2022-08-25 12:05:00,46.34,46.38,46.31,46.32,22013.0,43.614,43.6516,43.5857,43.5952,22013.0
2022-08-25 12:10:00,46.32,46.35,46.26,46.3,24510.0,43.5952,43.6234,43.5387,43.5763,24510.0
2022-08-25 12:15:00,46.3,46.32,46.26,46.28,17229.0,43.5763,43.5952,43.5387,43.5575,17229.0
2022-08-25 12:20:00,46.29,46.3,46.23,46.23,8753.0,43.5669,43.5763,43.5105,43.5105,8753.0
2022-08-25 12:25:00,46.24,46.29,46.23,46.28,11372.0,43.5199,43.5669,43.5105,43.5575,11372.0
2022-08-25 12:30:00,46.28,46.28,46.23,46.25,12228.0,43.5575,43.5575,43.5105,43.5293,12228.0
2022-08-25 12:35:00,46.23,46.29,46.23,46.27,8751.0,43.5105,43.5669,43.5105,43.5481,8751.0
2022-08-25 12:40:00,46.26,46.29,46.2,46.27,11568.0,43.5387,43.5669,43.4822,43.5481,11568.0
2022-08-25 12:45:00,46.27,46.28,46.18,46.2,14975.0,43.5481,43.5575,43.4634,43.4822,14975.0
2022-08-25 12:50:00,46.21,46.23,46.15,46.16,20826.0,43.4916,43.5105,43.4352,43.4446,20826.0
2022-08-25 12:55:00,46.16,46.19,46.15,46.17,10813.0,43.4446,43.4728,43.4352,43.454,10813.0
2022-08-25 13:00:00,46.17,46.25,46.17,46.25,19802.0,43.454,43.5293,43.454,43.5293,19802.0
2022-08-25 13:05:00,46.24,46.28,46.16,46.17,21999.0,43.5199,43.5575,43.4446,43.454,21999.0
2022-08-25 13:10:00,46.17,46.21,46.15,46.18,14040.0,43.454,43.4916,43.4352,43.4634,14040.0
2022-08-25 13:15:00,46.18,46.18,46.12,46.18,17440.0,43.4634,43.4634,43.4069,43.4634,17440.0
2022-08-25 13:20:00,46.18,46.28,46.18,46.27,11694.0,43.4634,43.5575,43.4634,43.5481,11694.0
2022-08-25 13:25:00,46.28,46.33,46.27,46.28,18300.0,43.5575,43.6046,43.5481,43.5575,18300.0
2022-08-25 13:30:00,46.29,46.31,46.26,46.3,22756.0,43.5669,43.5857,43.5387,43.5763,22756.0
2022-08-25 13:35:00,46.3,46.35,46.29,46.32,20065.0,43.5763,43.6234,43.5669,43.5952,20065.0
2022-08-25 13:40:00,46.31,46.38,46.31,46.37,29371.0,43.5857,43.6516,43.5857,43.6422,29371.0
2022-08-25 13:45:00,46.37,46.46,46.36,46.41,12089.0,43.6422,43.7269,43.6328,43.6799,12089.0
2022-08-25 13:50:00,46.41,46.42,46.39,46.41,10020.0,43.6799,43.6893,43.661,43.6799,10020.0
2022-08-25 13:55:00,46.41,46.42,46.36,46.39,9418.0,43.6799,43.6893,43.6328,43.661,9418.0
2022-08-25 14:00:00,46.39,46.39,46.26,46.26,17161.0,43.661,43.661,43.5387,43.5387,17161.0
2022-08-25 14:05:00,46.27,46.31,46.24,46.26,18862.0,43.5481,43.5857,43.5199,43.5387,18862.0
2022-08-25 14:10:00,46.24,46.28,46.22,46.28,16401.0,43.5199,43.5575,43.501,43.5575,16401.0
2022-08-25 14:15:00,46.28,46.29,46.25,46.25,6877.0,43.5575,43.5669,43.5293,43.5293,6877.0
2022-08-25 14:20:00,46.26,46.26,46.22,46.25,8722.0,43.5387,43.5387,43.501,43.5293,8722.0
2022-08-25 14:25:00,46.25,46.28,46.24,46.27,7717.0,43.5293,43.5575,43.5199,43.5481,7717.0
2022-08-25 14:30:00,46.27,46.28,46.2,46.22,21736.0,43.5481,43.5575,43.4822,43.501,21736.0
2022-08-25 14:35:00,46.22,46.22,46.13,46.15,9110.0,43.501,43.501,43.4163,43.4352,9110.0
2022-08-25 14:40:00,46.14,46.14,46.02,46.07,42226.0,43.4257,43.4257,43.3128,43.3599,42226.0
2022-08-25 14:45:00,46.06,46.08,46.04,46.05,10956.0,43.3505,43.3693,43.3316,43.341,10956.0
2022-08-25 14:50:00,46.04,46.08,46.01,46.08,11812.0,43.3316,43.3693,43.3034,43.3693,11812.0
2022-08-25 14:55:00,46.08,46.16,46.07,46.15,14329.0,43.3693,43.4446,43.3599,43.4352,14329.0
2022-08-25 15:00:00,46.15,46.18,46.13,46.18,8230.0,43.4352,43.4634,43.4163,43.4634,8230.0
2022-08-25 15:05:00,46.18,46.18,46.08,46.09,9652.0,43.4634,43.4634,43.3693,43.3787,9652.0
2022-08-25 15:10:00,46.09,46.14,46.07,46.14,8615.0,43.3787,43.4257,43.3599,43.4257,8615.0
2022-08-25 15:15:00,46.15,46.17,46.11,46.16,15463.0,43.4352,43.454,43.3975,43.4446,15463.0
2022-08-25 15:20:00,46.16,46.21,46.15,46.2,11114.0,43.4446,43.4916,43.4352,43.4822,11114.0
2022-08-25 15:25:00,46.2,46.28,46.19,46.23,48519.0,43.4822,43.5575,43.4728,43.5105,48519.0
2022-08-25 15:30:00,46.23,46.24,46.14,46.18,31176.0,43.5105,43.5199,43.4257,43.4634,31176.0
2022-08-25 15:35:00,46.18,46.23,46.17,46.23,36781.0,43.4634,43.5105,43.454,43.5105,36781.0
2022-08-25 15:40:00,46.23,46.34,46.21,46.34,48145.0,43.5105,43.614,43.4916,43.614,48145.0
2022-08-25 15:45:00,46.33,46.44,46.32,46.41,80636.0,43.6046,43.7081,43.5952,43.6799,80636.0
2022-08-25 15:50:00,46.41,46.5,46.4,46.48,81465.0,43.6799,43.7646,43.6705,43.7457,81465.0
2022-08-25 15:55:00,46.48,46.62,46.48,46.59,254664.0,43.7457,43.8775,43.7457,43.8493,254664.0
2022-08-26 09:30:00,47.03,47.21,46.75,46.89,134087.0,44.2634,44.4328,43.9999,44.1316,134087.0
2022-08-26 09:35:00,46.87,46.92,46.72,46.73,42712.0,44.1128,44.1599,43.9716,43.981,42712.0
2022-08-26 09:40:00,46.73,46.83,46.68,46.78,30364.0,43.981,44.0752,43.934,44.0281,30364.0
2022-08-26 09:45:00,46.78,46.83,46.66,46.66,37790.0,44.0281,44.0752,43.9152,43.9152,37790.0
2022-08-26 09:50:00,46.67,46.67,46.54,46.58,24080.0,43.9246,43.9246,43.8022,43.8399,24080.0
2022-08-26 09:55:00,46.61,46.66,46.47,46.57,18760.0,43.8681,43.9152,43.7363,43.8305,18760.0
2022-08-26 10:00:00,46.55,46.55,45.98,46.01,76041.0,43.8116,43.8116,43.2752,43.3034,76041.0
2022-08-26 10:05:00,45.98,46.72,45.98,46.69,31226.0,43.2752,43.9716,43.2752,43.9434,31226.0
2022-08-26 10:10:00,46.69,46.79,46.48,46.49,44113.0,43.9434,44.0375,43.7457,43.7552,44113.0
2022-08-26 10:15:00,46.5,46.53,46.32,46.4,75660.0,43.7646,43.7928,43.5952,43.6705,75660.0
2022-08-26 10:20:00,46.41,46.42,46.16,46.19,57243.0,43.6799,43.6893,43.4446,43.4728,57243.0
2022-08-26 10:25:00,46.17,46.2,45.81,45.82,37400.0,43.454,43.4822,43.1152,43.1246,37400.0
2022-08-26 10:30:00,45.82,45.83,45.63,45.68,38325.0,43.1246,43.134,42.9457,42.9928,38325.0
2022-08-26 10:35:00,45.66,45.73,45.58,45.63,34618.0,42.974,43.0399,42.8987,42.9457,34618.0
2022-08-26 10:40:00,45.64,45.69,45.61,45.66,24592.0,42.9552,43.0022,42.9269,42.974,24592.0
2022-08-26 10:45:00,45.64,45.7,45.59,45.68,27241.0,42.9552,43.0116,42.9081,42.9928,27241.0
2022-08-26 10:50:00,45.66,45.66,45.56,45.58,18411.0,42.974,42.974,42.8799,42.8987,18411.0
2022-08-26 10:55:00,45.55,45.6,45.48,45.53,21233.0,42.8705,42.9175,42.8046,42.8516,21233.0
2022-08-26 11:00:00,45.52,45.55,45.33,45.33,26398.0,42.8422,42.8705,42.6634,42.6634,26398.0
2022-08-26 11:05:00,45.34,45.4,45.24,45.31,33438.0,42.6728,42.7293,42.5787,42.6446,33438.0
2022-08-26 11:10:00,45.3,45.33,45.26,45.29,17668.0,42.6352,42.6634,42.5975,42.6258,17668.0
2022-08-26 11:15:00,45.3,45.3,45.17,45.21,29142.0,42.6352,42.6352,42.5128,42.5505,29142.0
2022-08-26 11:20:00,45.22,45.24,45.1,45.24,46673.0,42.5599,42.5787,42.4469,42.5787,46673.0
2022-08-26 11:25:00,45.23,45.34,45.21,45.28,17914.0,42.5693,42.6728,42.5505,42.6163,17914.0
2022-08-26 11:30:00,45.28,45.37,45.27,45.32,14992.0,42.6163,42.701,42.6069,42.654,14992.0
2022-08-26 11:35:00,45.33,45.34,45.26,45.29,13496.0,42.6634,42.6728,42.5975,42.6258,13496.0
2022-08-26 11:40:00,45.29,45.29,45.2,45.25,12224.0,42.6258,42.6258,42.541,42.5881,12224.0
2022-08-26 11:45:00,45.26,45.35,45.22,45.34,25817.0,42.5975,42.6822,42.5599,42.6728,25817.0
2022-08-26 11:50:00,45.33,45.4,45.29,45.38,11266.0,42.6634,42.7293,42.6258,42.7105,11266.0
2022-08-26 11:55:00,45.38,45.39,45.27,45.27,17679.0,42.7105,42.7199,42.6069,42.6069,17679.0
2022-08-26 12:00:00,45.28,45.28,45.13,45.14,14912.0,42.6163,42.6163,42.4752,42.4846,14912.0
2022-08-26 12:05:00,45.14,45.18,45.11,45.18,11268.0,42.4846,42.5222,42.4563,42.5222,11268.0
2022-08-26 12:10:00,45.19,45.21,45.15,45.17,22290.0,42.5316,42.5505,42.494,42.5128,22290.0
2022-08-26 12:15:00,45.16,45.17,45.01,45.04,23331.0,42.5034,42.5128,42.3622,42.3905,23331.0
2022-08-26 12:20:00,45.04,45.04,44.98,45.02,13729.0,42.3905,42.3905,42.334,42.3716,13729.0
2022-08-26 12:25:00,45.01,45.03,44.96,45.0,16567.0,42.3622,42.381,42.3152,42.3528,16567.0
2022-08-26 12:30:00,45.0,45.04,44.97,45.02,18347.0,42.3528,42.3905,42.3246,42.3716,18347.0
2022-08-26 12:35:00,45.02,45.03,44.94,44.94,15833.0,42.3716,42.381,42.2963,42.2963,15833.0
2022-08-26 12:40:00,44.95,45.06,44.94,45.01,32069.0,42.3058,42.4093,42.2963,42.3622,32069.0
2022-08-26 12:45:00,45.01,45.1,44.98,45.09,14950.0,42.3622,42.4469,42.334,42.4375,14950.0
2022-08-26 12:50:00,45.09,45.09,45.03,45.05,12435.0,42.4375,42.4375,42.381,42.3999,12435.0
2022-08-26 12:55:00,45.05,45.14,45.04,45.11,11869.0,42.3999,42.4846,42.3905,42.4563,11869.0
2022-08-26 13:00:00,45.11,45.11,45.06,45.08,11482.0,42.4563,42.4563,42.4093,42.4281,11482.0
2022-08-26 13:05:00,45.1,45.12,45.08,45.1,5495.0,42.4469,42.4658,42.4281,42.4469,5495.0
2022-08-26 13:10:00,45.09,45.1,45.01,45.04,10821.0,42.4375,42.4469,42.3622,42.3905,10821.0
2022-08-26 13:15:00,45.04,45.08,45.0,45.05,11080.0,42.3905,42.4281,42.3528,42.3999,11080.0
2022-08-26 13:20:00,45.04,45.1,45.02,45.09,7205.0,42.3905,42.4469,42.3716,42.4375,7205.0
2022-08-26 13:25:00,45.09,45.12,45.06,45.07,12569.0,42.4375,42.4658,42.4093,42.4187,12569.0
2022-08-26 13:30:00,45.07,45.09,45.03,45.04,16312.0,42.4187,42.4375,42.381,42.3905,16312.0
2022-08-26 13:35:00,45.05,45.05,44.99,45.0,10788.0,42.3999,42.3999,42.3434,42.3528,10788.0
2022-08-26 13:40:00,45.0,45.0,44.9,44.91,11823.0,42.3528,42.3528,42.2587,42.2681,11823.0
2022-08-26 13:45:00,44.91,44.97,44.9,44.97,10169.0,42.2681,42.3246,42.2587,42.3246,10169.0
2022-08-26 13:50:00,44.97,44.98,44.92,44.97,11730.0,42.3246,42.334,42.2775,42.3246,11730.0
2022-08-26 13:55:00,44.97,44.98,44.94,44.95,10231.0,42.3246,42.334,42.2963,42.3058,10231.0
2022-08-26 14:00:00,44.96,45.03,44.95,44.97,19248.0,42.3152,42.381,42.3058,42.3246,19248.0
2022-08-26 14:05:00,44.97,45.0,44.93,44.95,9914.0,42.3246,42.3528,42.2869,42.3058,9914.0
2022-08-26 14:10:00,44.94,44.97,44.92,44.97,11449.0,42.2963,42.3246,42.2775,42.3246,11449.0
2022-08-26 14:15:00,44.97,44.97,44.84,44.84,16391.0,42.3246,42.3246,42.2022,42.2022,16391.0
2022-08-26 14:20:00,44.84,44.88,44.83,44.87,11504.0,42.2022,42.2399,42.1928,42.2305,11504.0
2022-08-26 14:25:00,44.87,44.9,44.83,44.85,11730.0,42.2305,42.2587,42.1928,42.2116,11730.0
2022-08-26 14:30:00,44.86,44.89,44.83,44.88,17346.0,42.221,42.2493,42.1928,42.2399,17346.0
2022-08-26 14:35:00,44.89,44.91,44.84,44.88,11335.0,42.2493,42.2681,42.2022,42.2399,11335.0
2022-08-26 14:40:00,44.89,44.89,44.82,44.83,11683.0,42.2493,42.2493,42.1834,42.1928,11683.0
2022-08-26 14:45:00,44.83,44.89,44.81,44.83,16226.0,42.1928,42.2493,42.174,42.1928,16226.0
2022-08-26 14:50:00,44.83,44.85,44.79,44.83,17890.0,42.1928,42.2116,42.1552,42.1928,17890.0
2022-08-26 14:55:00,44.82,44.83,44.78,44.81,16055.0,42.1834,42.1928,42.1458,42.174,16055.0
2022-08-26 15:00:00,44.8,44.89,44.78,44.79,22584.0,42.1646,42.2493,42.1458,42.1552,22584.0
2022-08-26 15:05:00,44.79,44.8,44.72,44.73,27300.0,42.1552,42.1646,42.0893,42.0987,27300.0
2022-08-26 15:10:00,44.72,44.73,44.64,44.67,26510.0,42.0893,42.0987,42.014,42.0422,26510.0
2022-08-26 15:15:00,44.67,44.75,44.66,44.72,22827.0,42.0422,42.1175,42.0328,42.0893,22827.0
2022-08-26 15:20:00,44.71,44.73,44.59,44.6,38185.0,42.0799,42.0987,41.9669,41.9763,38185.0
2022-08-26 15:25:00,44.61,44.69,44.59,44.65,45509.0,41.9858,42.061,41.9669,42.0234,45509.0
2022-08-26 15:30:00,44.65,44.69,44.61,44.64,34838.0,42.0234,42.061,41.9858,42.014,34838.0
2022-08-26 15:35:00,44.65,44.67,44.55,44.57,58118.0,42.0234,42.0422,41.9293,41.9481,58118.0
2022-08-26 15:40:00,44.57,44.58,44.51,44.57,59081.0,41.9481,41.9575,41.8916,41.9481,59081.0
2022-08-26 15:45:00,44.57,44.62,44.54,44.59,88196.0,41.9481,41.9952,41.9199,41.9669,88196.0
2022-08-26 15:50:00,44.58,44.64,44.54,44.55,160770.0,41.9575,42.014,41.9199,41.9293,160770.0
2022-08-26 15:55:00,44.55,44.66,44.53,44.53,256080.0,41.9293,42.0328,41.9105,41.9105,256080.0
2022-08-29 09:30:00,44.26,44.35,43.9,44.32,153228.0,41.6563,41.741,41.3175,41.7128,153228.0
2022-08-29 09:35:00,44.34,44.46,44.26,44.35,86608.0,41.7316,41.8446,41.6563,41.741,86608.0
2022-08-29 09:40:00,44.36,44.48,44.27,44.34,64460.0,41.7505,41.8634,41.6658,41.7316,64460.0
2022-08-29 09:45:00,44.35,44.44,44.31,44.38,57926.0,41.741,41.8258,41.7034,41.7693,57926.0
2022-08-29 09:50:00,44.39,44.52,44.38,44.45,45137.0,41.7787,41.901,41.7693,41.8352,45137.0
2022-08-29 09:55:00,44.45,44.51,44.34,44.34,30565.0,41.8352,41.8916,41.7316,41.7316,30565.0
2022-08-29 10:00:00,44.34,44.41,44.27,44.3,57110.0,41.7316,41.7975,41.6658,41.694,57110.0
2022-08-29 10:05:00,44.3,44.45,44.27,44.41,42178.0,41.694,41.8352,41.6658,41.7975,42178.0
2022-08-29 10:10:00,44.41,44.53,44.37,44.42,51598.0,41.7975,41.9105,41.7599,41.8069,51598.0
2022-08-29 10:15:00,44.43,44.65,44.4,44.62,19200.0,41.8163,42.0234,41.7881,41.9952,19200.0
2022-08-29 10:20:00,44.62,44.63,44.57,44.62,33807.0,41.9952,42.0046,41.9481,41.9952,33807.0
2022-08-29 10:25:00,44.63,44.63,44.49,44.51,40095.0,42.0046,42.0046,41.8728,41.8916,40095.0
2022-08-29 10:30:00,44.5,44.56,44.36,44.41,26003.0,41.8822,41.9387,41.7505,41.7975,26003.0
2022-08-29 10:35:00,44.42,44.43,44.33,44.36,29262.0,41.8069,41.8163,41.7222,41.7505,29262.0
2022-08-29 10:40:00,44.34,44.42,44.31,44.41,26652.0,41.7316,41.8069,41.7034,41.7975,26652.0
2022-08-29 10:45:00,44.44,44.45,44.36,44.41,17398.0,41.8258,41.8352,41.7505,41.7975,17398.0
2022-08-29 10:50:00,44.43,44.45,44.3,44.33,151453.0,41.8163,41.8352,41.694,41.7222,151453.0
2022-08-29 10:55:00,44.33,44.33,44.27,44.28,22863.0,41.7222,41.7222,41.6658,41.6752,22863.0
2022-08-29 11:00:00,44.27,44.39,44.27,44.37,21922.0,41.6658,41.7787,41.6658,41.7599,21922.0
2022-08-29 11:05:00,44.37,44.38,44.15,44.23,26899.0,41.7599,41.7693,41.5528,41.6281,26899.0
2022-08-29 11:10:00,44.25,44.26,44.16,44.24,39301.0,41.6469,41.6563,41.5622,41.6375,39301.0
2022-08-29 11:15:00,44.23,44.36,44.22,44.35,37713.0,41.6281,41.7505,41.6187,41.741,37713.0
2022-08-29 11:20:00,44.35,44.44,44.33,44.41,25541.0,41.741,41.8258,41.7222,41.7975,25541.0
2022-08-29 11:25:00,44.42,44.46,44.33,44.35,17529.0,41.8069,41.8446,41.7222,41.741,17529.0
2022-08-29 11:30:00,44.35,44.5,44.28,44.46,20462.0,41.741,41.8822,41.6752,41.8446,20462.0
2022-08-29 11:35:00,44.45,44.54,44.41,44.47,20000.0,41.8352,41.9199,41.7975,41.854,20000.0
2022-08-29 11:40:00,44.47,44.48,44.4,44.41,18270.0,41.854,41.8634,41.7881,41.7975,18270.0
2022-08-29 11:45:00,44.41,44.57,44.4,44.55,25815.0,41.7975,41.9481,41.7881,41.9293,25815.0
2022-08-29 11:50:00,44.56,44.59,44.51,44.59,20910.0,41.9387,41.9669,41.8916,41.9669,20910.0
2022-08-29 11:55:00,44.6,44.62,44.55,44.61,15555.0,41.9763,41.9952,41.9293,41.9858,15555.0
2022-08-29 12:00:00,44.61,44.74,44.61,44.73,32172.0,41.9858,42.1081,41.9858,42.0987,32172.0
2022-08-29 12:05:00,44.72,44.76,44.69,44.7,21614.0,42.0893,42.1269,42.061,42.0705,21614.0
2022-08-29 12:10:00,44.7,44.75,44.68,44.75,36336.0,42.0705,42.1175,42.0516,42.1175,36336.0
2022-08-29 12:15:00,44.75,44.85,44.7,44.79,105378.0,42.1175,42.2116,42.0705,42.1552,105378.0
2022-08-29 12:20:00,44.78,44.82,44.76,44.78,19803.0,42.1458,42.1834,42.1269,42.1458,19803.0
2022-08-29 12:25:00,44.78,44.8,44.7,44.73,24495.0,42.1458,42.1646,42.0705,42.0987,24495.0
2022-08-29 12:30:00,44.73,44.74,44.63,44.66,19137.0,42.0987,42.1081,42.0046,42.0328,19137.0
2022-08-29 12:35:00,44.66,44.67,44.61,44.62,17226.0,42.0328,42.0422,41.9858,41.9952,17226.0
2022-08-29 12:40:00,44.62,44.66,44.61,44.65,15333.0,41.9952,42.0328,41.9858,42.0234,15333.0
2022-08-29 12:45:00,44.65,44.79,44.63,44.78,15713.0,42.0234,42.1552,42.0046,42.1458,15713.0
2022-08-29 12:50:00,44.77,44.82,44.75,44.79,13707.0,42.1363,42.1834,42.1175,42.1552,13707.0
2022-08-29 12:55:00,44.78,44.78,44.71,44.73,12914.0,42.1458,42.1458,42.0799,42.0987,12914.0
2022-08-29 13:00:00,44.72,44.77,44.71,44.72,12267.0,42.0893,42.1363,42.0799,42.0893,12267.0
2022-08-29 13:05:00,44.72,44.8,44.7,44.75,13894.0,42.0893,42.1646,42.0705,42.1175,13894.0
2022-08-29 13:10:00,44.74,44.76,44.65,44.72,12486.0,42.1081,42.1269,42.0234,42.0893,12486.0
2022-08-29 13:15:00,44.71,44.72,44.62,44.65,26666.0,42.0799,42.0893,41.9952,42.0234,26666.0
2022-08-29 13:20:00,44.66,44.68,44.62,44.64,13351.0,42.0328,42.0516,41.9952,42.014,13351.0
2022-08-29 13:25:00,44.62,44.62,44.56,44.58,28242.0,41.9952,41.9952,41.9387,41.9575,28242.0
2022-08-29 13:30:00,44.58,44.68,44.56,44.61,26827.0,41.9575,42.0516,41.9387,41.9858,26827.0
2022-08-29 13:35:00,44.61,44.61,44.54,44.54,18309.0,41.9858,41.9858,41.9199,41.9199,18309.0
2022-08-29 13:40:00,44.54,44.63,44.5,44.63,22101.0,41.9199,42.0046,41.8822,42.0046,22101.0
2022-08-29 13:45:00,44.63,44.68,44.55,44.56,17741.0,42.0046,42.0516,41.9293,41.9387,17741.0
2022-08-29 13:50:00,44.56,44.62,44.56,44.58,14870.0,41.9387,41.9952,41.9387,41.9575,14870.0
2022-08-29 13:55:00,44.58,44.66,44.56,44.61,17481.0,41.9575,42.0328,41.9387,41.9858,17481.0
2022-08-29 14:00:00,44.61,44.61,44.49,44.5,17766.0,41.9858,41.9858,41.8728,41.8822,17766.0
2022-08-29 14:05:00,44.5,44.57,44.49,44.53,19105.0,41.8822,41.9481,41.8728,41.9105,19105.0
2022-08-29 14:10:00,44.53,44.58,44.5,44.5,19329.0,41.9105,41.9575,41.8822,41.8822,19329.0
2022-08-29 14:15:00,44.5,44.51,44.45,44.47,20558.0,41.8822,41.8916,41.8352,41.854,20558.0
2022-08-29 14:20:00,44.49,44.53,44.47,44.52,12860.0,41.8728,41.9105,41.854,41.901,12860.0
2022-08-29 14:25:00,44.54,44.6,44.53,44.58,21110.0,41.9199,41.9763,41.9105,41.9575,21110.0
2022-08-29 14:30:00,44.58,44.61,44.56,44.59,15716.0,41.9575,41.9858,41.9387,41.9669,15716.0
2022-08-29 14:35:00,44.6,44.64,44.58,44.61,15280.0,41.9763,42.014,41.9575,41.9858,15280.0
2022-08-29 14:40:00,44.61,44.65,44.6,44.63,11032.0,41.9858,42.0234,41.9763,42.0046,11032.0
2022-08-29 14:45:00,44.62,44.62,44.57,44.59,9436.0,41.9952,41.9952,41.9481,41.9669,9436.0
2022-08-29 14:50:00,44.58,44.58,44.53,44.55,16026.0,41.9575,41.9575,41.9105,41.9293,16026.0
2022-08-29 14:55:00,44.55,44.62,44.48,44.61,35703.0,41.9293,41.9952,41.8634,41.9858,35703.0
2022-08-29 15:00:00,44.62,44.74,44.61,44.71,19692.0,41.9952,42.1081,41.9858,42.0799,19692.0
2022-08-29 15:05:00,44.71,44.72,44.65,44.69,27907.0,42.0799,42.0893,42.0234,42.061,27907.0
2022-08-29 15:10:00,44.69,44.75,44.65,44.74,20591.0,42.061,42.1175,42.0234,42.1081,20591.0
2022-08-29 15:15:00,44.75,44.76,44.68,44.69,20370.0,42.1175,42.1269,42.0516,42.061,20370.0
2022-08-29 15:20:00,44.68,44.7,44.62,44.63,47415.0,42.0516,42.0705,41.9952,42.0046,47415.0
2022-08-29 15:25:00,44.63,44.63,44.56,44.59,28340.0,42.0046,42.0046,41.9387,41.9669,28340.0
2022-08-29 15:30:00,44.58,44.6,44.53,44.59,29840.0,41.9575,41.9763,41.9105,41.9669,29840.0
2022-08-29 15:35:00,44.59,44.63,44.58,44.61,38229.0,41.9669,42.0046,41.9575,41.9858,38229.0
2022-08-29 15:40:00,44.61,44.71,44.58,44.71,70424.0,41.9858,42.0799,41.9575,42.0799,70424.0
2022-08-29 15:45:00,44.71,44.71,44.59,44.61,69673.0,42.0799,42.0799,41.9669,41.9858,69673.0
2022-08-29 15:50:00,44.61,44.62,44.49,44.52,157914.0,41.9858,41.9952,41.8728,41.901,157914.0
2022-08-29 15:55:00,44.52,44.57,44.44,44.46,244383.0,41.901,41.9481,41.8258,41.8446,244383.0
2022-08-30 09:30:00,44.78,45.07,44.78,44.94,69883.0,42.1458,42.4187,42.1458,42.2963,69883.0
2022-08-30 09:35:00,44.94,45.05,44.9,44.91,29440.0,42.2963,42.3999,42.2587,42.2681,29440.0
2022-08-30 09:40:00,44.93,45.03,44.85,44.85,44262.0,42.2869,42.381,42.2116,42.2116,44262.0
2022-08-30 09:45:00,44.86,44.95,44.77,44.93,46605.0,42.221,42.3058,42.1363,42.2869,46605.0
2022-08-30 09:50:00,44.94,44.96,44.74,44.77,34451.0,42.2963,42.3152,42.1081,42.1363,34451.0
2022-08-30 09:55:00,44.78,44.81,44.59,44.63,22540.0,42.1458,42.174,41.9669,42.0046,22540.0
2022-08-30 10:00:00,44.6,44.85,44.59,44.76,49739.0,41.9763,42.2116,41.9669,42.1269,49739.0
2022-08-30 10:05:00,44.77,44.77,44.5,44.61,31614.0,42.1363,42.1363,41.8822,41.9858,31614.0
2022-08-30 10:10:00,44.61,44.63,44.47,44.6,33000.0,41.9858,42.0046,41.854,41.9763,33000.0
2022-08-30 10:15:00,44.59,44.68,44.56,44.66,25313.0,41.9669,42.0516,41.9387,42.0328,25313.0
2022-08-30 10:20:00,44.66,44.68,44.49,44.51,19462.0,42.0328,42.0516,41.8728,41.8916,19462.0
2022-08-30 10:25:00,44.51,44.6,44.5,44.52,15948.0,41.8916,41.9763,41.8822,41.901,15948.0
2022-08-30 10:30:00,44.5,44.53,44.28,44.29,31348.0,41.8822,41.9105,41.6752,41.6846,31348.0
2022-08-30 10:35:00,44.28,44.28,44.2,44.27,25664.0,41.6752,41.6752,41.5999,41.6658,25664.0
2022-08-30 10:40:00,44.25,44.3,44.23,44.23,20364.0,41.6469,41.694,41.6281,41.6281,20364.0
2022-08-30 10:45:00,44.24,44.24,44.12,44.13,19348.0,41.6375,41.6375,41.5246,41.534,19348.0
2022-08-30 10:50:00,44.12,44.27,44.08,44.27,20174.0,41.5246,41.6658,41.4869,41.6658,20174.0
2022-08-30 10:55:00,44.26,44.44,44.25,44.44,22505.0,41.6563,41.8258,41.6469,41.8258,22505.0
2022-08-30 11:00:00,44.42,44.5,44.33,44.42,39332.0,41.8069,41.8822,41.7222,41.8069,39332.0
2022-08-30 11:05:00,44.43,44.5,44.36,44.39,24381.0,41.8163,41.8822,41.7505,41.7787,24381.0
2022-08-30 11:10:00,44.39,44.42,44.28,44.33,35051.0,41.7787,41.8069,41.6752,41.7222,35051.0
2022-08-30 11:15:00,44.33,44.52,44.31,44.51,29112.0,41.7222,41.901,41.7034,41.8916,29112.0
2022-08-30 11:20:00,44.5,44.53,44.39,44.43,23604.0,41.8822,41.9105,41.7787,41.8163,23604.0
2022-08-30 11:25:00,44.42,44.58,44.39,44.49,41264.0,41.8069,41.9575,41.7787,41.8728,41264.0
2022-08-30 11:30:00,44.48,44.61,44.47,44.59,28717.0,41.8634,41.9858,41.854,41.9669,28717.0
2022-08-30 11:35:00,44.59,44.6,44.47,44.5,27310.0,41.9669,41.9763,41.854,41.8822,27310.0
2022-08-30 11:40:00,44.5,44.51,44.39,44.45,27397.0,41.8822,41.8916,41.7787,41.8352,27397.0
2022-08-30 11:45:00,44.45,44.46,44.36,44.37,15562.0,41.8352,41.8446,41.7505,41.7599,15562.0
2022-08-30 11:50:00,44.38,44.51,44.35,44.51,19040.0,41.7693,41.8916,41.741,41.8916,19040.0
2022-08-30 11:55:00,44.5,44.58,44.49,44.53,42836.0,41.8822,41.9575,41.8728,41.9105,42836.0
2022-08-30 12:00:00,44.52,44.66,44.52,44.59,49149.0,41.901,42.0328,41.901,41.9669,49149.0
2022-08-30 12:05:00,44.6,44.67,44.57,44.58,29578.0,41.9763,42.0422,41.9481,41.9575,29578.0
2022-08-30 12:10:00,44.58,44.65,44.53,44.64,27026.0,41.9575,42.0234,41.9105,42.014,27026.0
2022-08-30 12:15:00,44.65,44.74,44.51,44.53,25398.0,42.0234,42.1081,41.8916,41.9105,25398.0
2022-08-30 12:20:00,44.52,44.52,44.44,44.46,13954.0,41.901,41.901,41.8258,41.8446,13954.0
2022-08-30 12:25:00,44.46,44.46,44.41,44.44,16528.0,41.8446,41.8446,41.7975,41.8258,16528.0
2022-08-30 12:30:00,44.44,44.44,44.35,44.35,24286.0,41.8258,41.8258,41.741,41.741,24286.0
2022-08-30 12:35:00,44.35,44.4,44.33,44.4,16368.0,41.741,41.7881,41.7222,41.7881,16368.0
2022-08-30 12:40:00,44.4,44.4,44.32,44.33,14581.0,41.7881,41.7881,41.7128,41.7222,14581.0
2022-08-30 12:45:00,44.31,44.35,44.24,44.34,35551.0,41.7034,41.741,41.6375,41.7316,35551.0
2022-08-30 12:50:00,44.33,44.38,44.31,44.37,20045.0,41.7222,41.7693,41.7034,41.7599,20045.0
2022-08-30 12:55:00,44.37,44.39,44.32,44.33,16457.0,41.7599,41.7787,41.7128,41.7222,16457.0
2022-08-30 13:00:00,44.32,44.38,44.31,44.35,16336.0,41.7128,41.7693,41.7034,41.741,16336.0
2022-08-30 13:05:00,44.35,44.45,44.29,44.32,23452.0,41.741,41.8352,41.6846,41.7128,23452.0
2022-08-30 13:10:00,44.31,44.32,44.23,44.26,16167.0,41.7034,41.7128,41.6281,41.6563,16167.0
2022-08-30 13:15:00,44.25,44.31,44.21,44.22,21085.0,41.6469,41.7034,41.6093,41.6187,21085.0
2022-08-30 13:20:00,44.22,44.23,44.17,44.2,23098.0,41.6187,41.6281,41.5716,41.5999,23098.0
2022-08-30 13:25:00,44.2,44.23,44.16,44.22,20617.0,41.5999,41.6281,41.5622,41.6187,20617.0
2022-08-30 13:30:00,44.22,44.27,44.18,44.24,18062.0,41.6187,41.6658,41.581,41.6375,18062.0
2022-08-30 13:35:00,44.23,44.3,44.21,44.3,24012.0,41.6281,41.694,41.6093,41.694,24012.0
2022-08-30 13:40:00,44.3,44.31,44.21,44.23,17902.0,41.694,41.7034,41.6093,41.6281,17902.0
2022-08-30 13:45:00,44.21,44.4,44.19,44.39,19718.0,41.6093,41.7881,41.5905,41.7787,19718.0
2022-08-30 13:50:00,44.39,44.45,44.36,44.42,24558.0,41.7787,41.8352,41.7505,41.8069,24558.0
2022-08-30 13:55:00,44.42,44.43,44.36,44.37,23077.0,41.8069,41.8163,41.7505,41.7599,23077.0
2022-08-30 14:00:00,44.37,44.4,44.3,44.34,40040.0,41.7599,41.7881,41.694,41.7316,40040.0
2022-08-30 14:05:00,44.34,44.37,44.29,44.31,25278.0,41.7316,41.7599,41.6846,41.7034,25278.0
2022-08-30 14:10:00,44.3,44.33,44.29,44.31,23533.0,41.694,41.7222,41.6846,41.7034,23533.0
2022-08-30 14:15:00,44.32,44.39,44.31,44.31,26093.0,41.7128,41.7787,41.7034,41.7034,26093.0
2022-08-30 14:20:00,44.3,44.35,44.27,44.32,27652.0,41.694,41.741,41.6658,41.7128,27652.0
2022-08-30 14:25:00,44.31,44.31,44.2,44.22,24973.0,41.7034,41.7034,41.5999,41.6187,24973.0
2022-08-30 14:30:00,44.22,44.37,44.21,44.36,23147.0,41.6187,41.7599,41.6093,41.7505,23147.0
2022-08-30 14:35:00,44.36,44.38,44.28,44.32,26468.0,41.7505,41.7693,41.6752,41.7128,26468.0
2022-08-30 14:40:00,44.32,44.34,44.18,44.2,23927.0,41.7128,41.7316,41.581,41.5999,23927.0
2022-08-30 14:45:00,44.2,44.23,44.19,44.21,19594.0,41.5999,41.6281,41.5905,41.6093,19594.0
2022-08-30 14:50:00,44.22,44.24,44.17,44.22,23561.0,41.6187,41.6375,41.5716,41.6187,23561.0
2022-08-30 14:55:00,44.22,44.27,44.15,44.21,45661.0,41.6187,41.6658,41.5528,41.6093,45661.0
2022-08-30 15:00:00,44.2,44.43,44.2,44.35,44162.0,41.5999,41.8163,41.5999,41.741,44162.0
2022-08-30 15:05:00,44.35,44.44,44.35,44.43,29647.0,41.741,41.8258,41.741,41.8163,29647.0
2022-08-30 15:10:00,44.43,44.54,44.41,44.44,39744.0,41.8163,41.9199,41.7975,41.8258,39744.0
2022-08-30 15:15:00,44.44,44.48,44.38,44.47,46496.0,41.8258,41.8634,41.7693,41.854,46496.0
2022-08-30 15:20:00,44.47,44.49,44.38,44.49,28840.0,41.854,41.8728,41.7693,41.8728,28840.0
2022-08-30 15:25:00,44.48,44.49,44.36,44.38,36912.0,41.8634,41.8728,41.7505,41.7693,36912.0
2022-08-30 15:30:00,44.38,44.39,44.28,44.34,44912.0,41.7693,41.7787,41.6752,41.7316,44912.0
2022-08-30 15:35:00,44.35,44.45,44.35,44.43,61947.0,41.741,41.8352,41.741,41.8163,61947.0
2022-08-30 15:40:00,44.44,44.53,44.43,44.47,69111.0,41.8258,41.9105,41.8163,41.854,69111.0
2022-08-30 15:45:00,44.48,44.48,44.35,44.4,71484.0,41.8634,41.8634,41.741,41.7881,71484.0
2022-08-30 15:50:00,44.4,44.46,44.34,44.39,156608.0,41.7881,41.8446,41.7316,41.7787,156608.0
2022-08-30 15:55:00,44.39,44.5,44.35,44.47,344596.0,41.7787,41.8822,41.741,41.854,344596.0
2022-08-31 09:30:00,44.65,44.81,44.21,44.24,111177.0,42.2329,42.3842,41.8167,41.8451,111177.0
2022-08-31 09:35:00,44.24,44.45,44.17,44.43,41543.0,41.8451,42.0437,41.7789,42.0248,41543.0
2022-08-31 09:40:00,44.41,44.65,44.36,44.62,64473.0,42.0059,42.2329,41.9586,42.2045,64473.0
2022-08-31 09:45:00,44.61,44.72,44.5,44.64,28754.0,42.1951,42.2991,42.091,42.2234,28754.0
2022-08-31 09:50:00,44.65,44.8,44.63,44.72,21026.0,42.2329,42.3748,42.214,42.2991,21026.0
2022-08-31 09:55:00,44.72,44.77,44.64,44.64,20265.0,42.2991,42.3464,42.2234,42.2234,20265.0
2022-08-31 10:00:00,44.63,44.75,44.59,44.59,40708.0,42.214,42.3275,42.1761,42.1761,40708.0
2022-08-31 10:05:00,44.6,44.64,44.42,44.43,27687.0,42.1856,42.2234,42.0153,42.0248,27687.0
2022-08-31 10:10:00,44.44,44.62,44.43,44.54,29864.0,42.0343,42.2045,42.0248,42.1289,29864.0
2022-08-31 10:15:00,44.52,44.52,44.39,44.46,19781.0,42.1099,42.1099,41.987,42.0532,19781.0
2022-08-31 10:20:00,44.48,44.58,44.41,44.42,23842.0,42.0721,42.1667,42.0059,42.0153,23842.0
2022-08-31 10:25:00,44.41,44.43,44.23,44.23,38381.0,42.0059,42.0248,41.8356,41.8356,38381.0
2022-08-31 10:30:00,44.24,44.32,44.23,44.31,18494.0,41.8451,41.9208,41.8356,41.9113,18494.0
2022-08-31 10:35:00,44.33,44.39,44.2,44.21,35531.0,41.9302,41.987,41.8073,41.8167,35531.0
2022-08-31 10:40:00,44.21,44.38,44.18,44.37,29336.0,41.8167,41.9775,41.7883,41.9681,29336.0
2022-08-31 10:45:00,44.38,44.43,44.3,44.37,22766.0,41.9775,42.0248,41.9018,41.9681,22766.0
2022-08-31 10:50:00,44.37,44.42,44.23,44.29,20496.0,41.9681,42.0153,41.8356,41.8924,20496.0
2022-08-31 10:55:00,44.28,44.33,44.17,44.19,24242.0,41.8829,41.9302,41.7789,41.7978,24242.0
2022-08-31 11:00:00,44.18,44.22,44.09,44.17,26848.0,41.7883,41.8262,41.7032,41.7789,26848.0
2022-08-31 11:05:00,44.16,44.17,44.1,44.17,16618.0,41.7694,41.7789,41.7127,41.7789,16618.0
2022-08-31 11:10:00,44.16,44.21,44.12,44.19,20514.0,41.7694,41.8167,41.7316,41.7978,20514.0
2022-08-31 11:15:00,44.19,44.25,44.14,44.24,20813.0,41.7978,41.8546,41.7505,41.8451,20813.0
2022-08-31 11:20:00,44.25,44.28,44.18,44.24,24047.0,41.8546,41.8829,41.7883,41.8451,24047.0
2022-08-31 11:25:00,44.24,44.28,44.19,44.21,24985.0,41.8451,41.8829,41.7978,41.8167,24985.0
2022-08-31 11:30:00,44.2,44.27,44.14,44.23,23536.0,41.8073,41.8735,41.7505,41.8356,23536.0
2022-08-31 11:35:00,44.22,44.38,44.22,44.29,14787.0,41.8262,41.9775,41.8262,41.8924,14787.0
2022-08-31 11:40:00,44.28,44.34,44.24,44.32,14186.0,41.8829,41.9397,41.8451,41.9208,14186.0
2022-08-31 11:45:00,44.32,44.37,44.3,44.32,18003.0,41.9208,41.9681,41.9018,41.9208,18003.0
2022-08-31 11:50:00,44.32,44.4,44.31,44.39,11143.0,41.9208,41.9964,41.9113,41.987,11143.0
2022-08-31 11:55:00,44.39,44.44,44.38,44.41,20880.0,41.987,42.0343,41.9775,42.0059,20880.0
2022-08-31 12:00:00,44.41,44.43,44.38,44.39,18657.0,42.0059,42.0248,41.9775,41.987,18657.0
2022-08-31 12:05:00,44.4,44.41,44.33,44.37,33321.0,41.9964,42.0059,41.9302,41.9681,33321.0
2022-08-31 12:10:00,44.37,44.37,44.3,44.3,23648.0,41.9681,41.9681,41.9018,41.9018,23648.0
2022-08-31 12:15:00,44.3,44.33,44.24,44.27,20306.0,41.9018,41.9302,41.8451,41.8735,20306.0
2022-08-31 12:20:00,44.26,44.29,44.21,44.22,14797.0,41.864,41.8924,41.8167,41.8262,14797.0
2022-08-31 12:25:00,44.22,44.34,44.2,44.34,38238.0,41.8262,41.9397,41.8073,41.9397,38238.0
2022-08-31 12:30:00,44.33,44.42,44.33,44.38,22124.0,41.9302,42.0153,41.9302,41.9775,22124.0
2022-08-31 12:35:00,44.39,44.39,44.28,44.31,12753.0,41.987,41.987,41.8829,41.9113,12753.0
2022-08-31 12:40:00,44.31,44.31,44.2,44.24,21098.0,41.9113,41.9113,41.8073,41.8451,21098.0
2022-08-31 12:45:00,44.24,44.32,44.24,44.32,12379.0,41.8451,41.9208,41.8451,41.9208,12379.0
2022-08-31 12:50:00,44.32,44.33,44.22,44.27,20458.0,41.9208,41.9302,41.8262,41.8735,20458.0
2022-08-31 12:55:00,44.28,44.36,44.27,44.36,11465.0,41.8829,41.9586,41.8735,41.9586,11465.0
2022-08-31 13:00:00,44.35,44.36,44.31,44.33,20820.0,41.9491,41.9586,41.9113,41.9302,20820.0
2022-08-31 13:05:00,44.34,44.37,44.31,44.35,14569.0,41.9397,41.9681,41.9113,41.9491,14569.0
2022-08-31 13:10:00,44.36,44.4,44.34,44.34,15796.0,41.9586,41.9964,41.9397,41.9397,15796.0
2022-08-31 13:15:00,44.34,44.35,44.2,44.23,18702.0,41.9397,41.9491,41.8073,41.8356,18702.0
2022-08-31 13:20:00,44.23,44.23,44.15,44.16,18341.0,41.8356,41.8356,41.76,41.7694,18341.0
2022-08-31 13:25:00,44.16,44.22,44.15,44.2,16653.0,41.7694,41.8262,41.76,41.8073,16653.0
2022-08-31 13:30:00,44.2,44.23,44.16,44.19,21090.0,41.8073,41.8356,41.7694,41.7978,21090.0
2022-08-31 13:35:00,44.19,44.2,44.12,44.13,15628.0,41.7978,41.8073,41.7316,41.741,15628.0
2022-08-31 13:40:00,44.13,44.14,44.09,44.12,14517.0,41.741,41.7505,41.7032,41.7316,14517.0
2022-08-31 13:45:00,44.12,44.18,44.11,44.15,20646.0,41.7316,41.7883,41.7221,41.76,20646.0
2022-08-31 13:50:00,44.14,44.18,44.13,44.17,12698.0,41.7505,41.7883,41.741,41.7789,12698.0
2022-08-31 13:55:00,44.16,44.19,44.15,44.17,10244.0,41.7694,41.7978,41.76,41.7789,10244.0
2022-08-31 14:00:00,44.17,44.21,44.13,44.13,9803.0,41.7789,41.8167,41.741,41.741,9803.0
2022-08-31 14:05:00,44.12,44.2,44.06,44.18,23814.0,41.7316,41.8073,41.6748,41.7883,23814.0
2022-08-31 14:10:00,44.19,44.19,44.13,44.16,9609.0,41.7978,41.7978,41.741,41.7694,9609.0
2022-08-31 14:15:00,44.16,44.2,44.12,44.13,15425.0,41.7694,41.8073,41.7316,41.741,15425.0
2022-08-31 14:20:00,44.13,44.14,44.08,44.09,11178.0,41.741,41.7505,41.6938,41.7032,11178.0
2022-08-31 14:25:00,44.1,44.14,44.09,44.11,14793.0,41.7127,41.7505,41.7032,41.7221,14793.0
2022-08-31 14:30:00,44.1,44.1,44.01,44.03,19795.0,41.7127,41.7127,41.6275,41.6465,19795.0
2022-08-31 14:35:00,44.03,44.03,43.95,43.95,16453.0,41.6465,41.6465,41.5708,41.5708,16453.0
2022-08-31 14:40:00,43.95,43.98,43.92,43.94,15684.0,41.5708,41.5992,41.5424,41.5613,15684.0
2022-08-31 14:45:00,43.94,43.99,43.91,43.96,22060.0,41.5613,41.6086,41.533,41.5803,22060.0
2022-08-31 14:50:00,43.96,43.99,43.93,43.98,9962.0,41.5803,41.6086,41.5519,41.5992,9962.0
2022-08-31 14:55:00,43.97,43.98,43.9,43.95,15775.0,41.5897,41.5992,41.5235,41.5708,15775.0
2022-08-31 15:00:00,43.95,44.03,43.93,44.02,15067.0,41.5708,41.6465,41.5519,41.637,15067.0
2022-08-31 15:05:00,44.02,44.07,43.96,44.02,16069.0,41.637,41.6843,41.5803,41.637,16069.0
2022-08-31 15:10:00,44.01,44.08,44.0,44.08,18485.0,41.6275,41.6938,41.6181,41.6938,18485.0
2022-08-31 15:15:00,44.08,44.15,44.08,44.12,27490.0,41.6938,41.76,41.6938,41.7316,27490.0
2022-08-31 15:20:00,44.12,44.12,44.03,44.05,24173.0,41.7316,41.7316,41.6465,41.6654,24173.0
2022-08-31 15:25:00,44.05,44.05,43.97,43.97,26990.0,41.6654,41.6654,41.5897,41.5897,26990.0
2022-08-31 15:30:00,43.97,44.01,43.92,43.95,30669.0,41.5897,41.6275,41.5424,41.5708,30669.0
2022-08-31 15:35:00,43.94,44.03,43.92,44.02,30669.0,41.5613,41.6465,41.5424,41.637,30669.0
2022-08-31 15:40:00,44.02,44.21,44.0,44.21,40559.0,41.637,41.8167,41.6181,41.8167,40559.0
2022-08-31 15:45:00,44.21,44.25,44.16,44.17,68778.0,41.8167,41.8546,41.7694,41.7789,68778.0
2022-08-31 15:50:00,44.18,44.3,44.11,44.15,181772.0,41.7883,41.9018,41.7221,41.76,181772.0
2022-08-31 15:55:00,44.14,44.19,44.12,44.13,397966.0,41.7505,41.7978,41.7316,41.741,397966.0
2022-09-01 09:30:00,43.98,44.3,43.86,44.13,98310.0,41.5992,41.9018,41.4857,41.741,98310.0
2022-09-01 09:35:00,44.13,44.29,44.11,44.28,26441.0,41.741,41.8924,41.7221,41.8829,26441.0
2022-09-01 09:40:00,44.27,44.47,44.27,44.38,31210.0,41.8735,42.0626,41.8735,41.9775,31210.0
2022-09-01 09:45:00,44.4,44.47,44.28,44.29,51705.0,41.9964,42.0626,41.8829,41.8924,51705.0
2022-09-01 09:50:00,44.29,44.35,44.22,44.31,28014.0,41.8924,41.9491,41.8262,41.9113,28014.0
2022-09-01 09:55:00,44.3,44.3,44.15,44.23,40247.0,41.9018,41.9018,41.76,41.8356,40247.0
2022-09-01 10:00:00,44.21,44.26,43.91,43.99,45957.0,41.8167,41.864,41.533,41.6086,45957.0
2022-09-01 10:05:00,44.01,44.19,44.0,44.13,22570.0,41.6275,41.7978,41.6181,41.741,22570.0
2022-09-01 10:10:00,44.1,44.11,43.91,43.97,27849.0,41.7127,41.7221,41.533,41.5897,27849.0
2022-09-01 10:15:00,43.96,43.98,43.92,43.95,15311.0,41.5803,41.5992,41.5424,41.5708,15311.0
2022-09-01 10:20:00,43.93,44.02,43.92,44.01,34538.0,41.5519,41.637,41.5424,41.6275,34538.0
2022-09-01 10:25:00,44.02,44.19,44.01,44.18,51001.0,41.637,41.7978,41.6275,41.7883,51001.0
2022-09-01 10:30:00,44.2,44.2,44.06,44.07,30327.0,41.8073,41.8073,41.6748,41.6843,30327.0
2022-09-01 10:35:00,44.07,44.11,43.96,43.98,37980.0,41.6843,41.7221,41.5803,41.5992,37980.0
2022-09-01 10:40:00,43.98,44.05,43.91,43.94,37353.0,41.5992,41.6654,41.533,41.5613,37353.0
2022-09-01 10:45:00,43.94,43.97,43.91,43.96,26833.0,41.5613,41.5897,41.533,41.5803,26833.0
2022-09-01 10:50:00,43.96,44.05,43.94,43.98,36894.0,41.5803,41.6654,41.5613,41.5992,36894.0
2022-09-01 10:55:00,44.01,44.04,43.93,43.94,25544.0,41.6275,41.6559,41.5519,41.5613,25544.0
2022-09-01 11:00:00,43.92,43.93,43.79,43.8,27872.0,41.5424,41.5519,41.4195,41.4289,27872.0
2022-09-01 11:05:00,43.81,43.99,43.81,43.91,31692.0,41.4384,41.6086,41.4384,41.533,31692.0
2022-09-01 11:10:00,43.91,43.97,43.91,43.97,22766.0,41.533,41.5897,41.533,41.5897,22766.0
2022-09-01 11:15:00,43.95,43.97,43.88,43.92,26159.0,41.5708,41.5897,41.5046,41.5424,26159.0
2022-09-01 11:20:00,43.91,43.91,43.77,43.8,30287.0,41.533,41.533,41.4005,41.4289,30287.0
2022-09-01 11:25:00,43.8,43.84,43.73,43.75,20047.0,41.4289,41.4667,41.3627,41.3816,20047.0
2022-09-01 11:30:00,43.76,43.86,43.74,43.83,29393.0,41.3911,41.4857,41.3722,41.4573,29393.0
2022-09-01 11:35:00,43.83,43.91,43.72,43.76,31390.0,41.4573,41.533,41.3532,41.3911,31390.0
2022-09-01 11:40:00,43.76,43.77,43.63,43.64,24489.0,41.3911,41.4005,41.2681,41.2776,24489.0
2022-09-01 11:45:00,43.65,43.73,43.63,43.72,16414.0,41.287,41.3627,41.2681,41.3532,16414.0
2022-09-01 11:50:00,43.72,43.75,43.68,43.73,12514.0,41.3532,41.3816,41.3154,41.3627,12514.0
2022-09-01 11:55:00,43.73,43.78,43.7,43.74,50079.0,41.3627,41.41,41.3343,41.3722,50079.0
2022-09-01 12:00:00,43.74,43.89,43.73,43.88,16992.0,41.3722,41.514,41.3627,41.5046,16992.0
2022-09-01 12:05:00,43.87,43.9,43.79,43.87,13680.0,41.4951,41.5235,41.4195,41.4951,13680.0
2022-09-01 12:10:00,43.86,43.91,43.82,43.91,9977.0,41.4857,41.533,41.4478,41.533,9977.0
2022-09-01 12:15:00,43.91,43.98,43.9,43.94,16517.0,41.533,41.5992,41.5235,41.5613,16517.0
2022-09-01 12:20:00,43.93,43.94,43.88,43.91,13185.0,41.5519,41.5613,41.5046,41.533,13185.0
2022-09-01 12:25:00,43.92,44.0,43.88,43.96,20820.0,41.5424,41.6181,41.5046,41.5803,20820.0
2022-09-01 12:30:00,43.96,43.97,43.91,43.96,16224.0,41.5803,41.5897,41.533,41.5803,16224.0
2022-09-01 12:35:00,43.98,43.98,43.88,43.9,17220.0,41.5992,41.5992,41.5046,41.5235,17220.0
2022-09-01 12:40:00,43.89,43.94,43.88,43.94,16535.0,41.514,41.5613,41.5046,41.5613,16535.0
2022-09-01 12:45:00,43.95,44.01,43.89,44.01,39888.0,41.5708,41.6275,41.514,41.6275,39888.0
2022-09-01 12:50:00,44.0,44.01,43.94,43.96,14352.0,41.6181,41.6275,41.5613,41.5803,14352.0
2022-09-01 12:55:00,43.97,44.02,43.93,44.02,18398.0,41.5897,41.637,41.5519,41.637,18398.0
2022-09-01 13:00:00,44.02,44.09,43.96,44.06,29331.0,41.637,41.7032,41.5803,41.6748,29331.0
2022-09-01 13:05:00,44.06,44.12,44.02,44.12,25848.0,41.6748,41.7316,41.637,41.7316,25848.0
2022-09-01 13:10:00,44.14,44.19,44.09,44.19,20196.0,41.7505,41.7978,41.7032,41.7978,20196.0
2022-09-01 13:15:00,44.19,44.22,44.16,44.17,16458.0,41.7978,41.8262,41.7694,41.7789,16458.0
2022-09-01 13:20:00,44.17,44.31,44.17,44.31,40724.0,41.7789,41.9113,41.7789,41.9113,40724.0
2022-09-01 13:25:00,44.29,44.36,44.26,44.34,30514.0,41.8924,41.9586,41.864,41.9397,30514.0
2022-09-01 13:30:00,44.35,44.38,44.31,44.33,19012.0,41.9491,41.9775,41.9113,41.9302,19012.0
2022-09-01 13:35:00,44.33,44.36,44.25,44.3,24804.0,41.9302,41.9586,41.8546,41.9018,24804.0
2022-09-01 13:40:00,44.3,44.31,44.27,44.29,13149.0,41.9018,41.9113,41.8735,41.8924,13149.0
2022-09-01 13:45:00,44.29,44.29,44.21,44.25,16032.0,41.8924,41.8924,41.8167,41.8546,16032.0
2022-09-01 13:50:00,44.27,44.29,44.22,44.23,8081.0,41.8735,41.8924,41.8262,41.8356,8081.0
2022-09-01 13:55:00,44.23,44.25,44.18,44.22,19807.0,41.8356,41.8546,41.7883,41.8262,19807.0
2022-09-01 14:00:00,44.23,44.29,44.17,44.29,28205.0,41.8356,41.8924,41.7789,41.8924,28205.0
2022-09-01 14:05:00,44.3,44.34,44.21,44.25,18986.0,41.9018,41.9397,41.8167,41.8546,18986.0
2022-09-01 14:10:00,44.25,44.28,44.18,44.27,15995.0,41.8546,41.8829,41.7883,41.8735,15995.0
2022-09-01 14:15:00,44.27,44.3,44.25,44.28,12885.0,41.8735,41.9018,41.8546,41.8829,12885.0
2022-09-01 14:20:00,44.29,44.43,44.29,44.4,27883.0,41.8924,42.0248,41.8924,41.9964,27883.0
2022-09-01 14:25:00,44.41,44.48,44.37,44.41,20351.0,42.0059,42.0721,41.9681,42.0059,20351.0
2022-09-01 14:30:00,44.42,44.51,44.42,44.47,28510.0,42.0153,42.1005,42.0153,42.0626,28510.0
2022-09-01 14:35:00,44.48,44.56,44.4,44.45,33533.0,42.0721,42.1478,41.9964,42.0437,33533.0
2022-09-01 14:40:00,44.44,44.46,44.38,44.39,13100.0,42.0343,42.0532,41.9775,41.987,13100.0
2022-09-01 14:45:00,44.39,44.46,44.35,44.37,21241.0,41.987,42.0532,41.9491,41.9681,21241.0
2022-09-01 14:50:00,44.38,44.49,44.36,44.48,16474.0,41.9775,42.0816,41.9586,42.0721,16474.0
2022-09-01 14:55:00,44.47,44.51,44.43,44.47,27140.0,42.0626,42.1005,42.0248,42.0626,27140.0
2022-09-01 15:00:00,44.47,44.59,44.45,44.46,30122.0,42.0626,42.1761,42.0437,42.0532,30122.0
2022-09-01 15:05:00,44.45,44.61,44.45,44.58,37162.0,42.0437,42.1951,42.0437,42.1667,37162.0
2022-09-01 15:10:00,44.58,44.77,44.56,44.66,51879.0,42.1667,42.3464,42.1478,42.2424,51879.0
2022-09-01 15:15:00,44.65,44.65,44.54,44.55,40067.0,42.2329,42.2329,42.1289,42.1383,40067.0
2022-09-01 15:20:00,44.55,44.6,44.49,44.55,38037.0,42.1383,42.1856,42.0816,42.1383,38037.0
2022-09-01 15:25:00,44.55,44.55,44.43,44.44,37606.0,42.1383,42.1383,42.0248,42.0343,37606.0
2022-09-01 15:30:00,44.43,44.45,44.4,44.43,89330.0,42.0248,42.0437,41.9964,42.0248,89330.0
2022-09-01 15:35:00,44.43,44.46,44.39,44.42,75555.0,42.0248,42.0532,41.987,42.0153,75555.0
2022-09-01 15:40:00,44.43,44.45,44.38,44.43,89027.0,42.0248,42.0437,41.9775,42.0248,89027.0
2022-09-01 15:45:00,44.43,44.47,44.37,44.4,106094.0,42.0248,42.0626,41.9681,41.9964,106094.0
2022-09-01 15:50:00,44.41,44.7,44.41,44.69,191797.0,42.0059,42.2802,42.0059,42.2707,191797.0
2022-09-01 15:55:00,44.69,44.8,44.69,44.78,483128.0,42.2707,42.3748,42.2707,42.3559,483128.0
2022-09-02 09:30:00,45.21,45.21,44.66,44.67,82360.0,42.7626,42.7626,42.2424,42.2518,82360.0
2022-09-02 09:35:00,44.66,44.81,44.51,44.69,29274.0,42.2424,42.3842,42.1005,42.2707,29274.0
2022-09-02 09:40:00,44.69,44.7,44.49,44.6,20824.0,42.2707,42.2802,42.0816,42.1856,20824.0
2022-09-02 09:45:00,44.59,44.64,44.49,44.55,41956.0,42.1761,42.2234,42.0816,42.1383,41956.0
2022-09-02 09:50:00,44.57,44.8,44.57,44.71,39155.0,42.1572,42.3748,42.1572,42.2896,39155.0
2022-09-02 09:55:00,44.71,44.77,44.6,44.62,30510.0,42.2896,42.3464,42.1856,42.2045,30510.0
2022-09-02 10:00:00,44.64,44.67,44.51,44.56,36798.0,42.2234,42.2518,42.1005,42.1478,36798.0
2022-09-02 10:05:00,44.56,44.8,44.54,44.78,34519.0,42.1478,42.3748,42.1289,42.3559,34519.0
2022-09-02 10:10:00,44.78,45.02,44.77,44.98,36085.0,42.3559,42.5829,42.3464,42.545,36085.0
2022-09-02 10:15:00,44.99,45.07,44.92,44.92,31654.0,42.5545,42.6302,42.4883,42.4883,31654.0
2022-09-02 10:20:00,44.92,44.96,44.86,44.9,18448.0,42.4883,42.5261,42.4315,42.4694,18448.0
2022-09-02 10:25:00,44.91,45.1,44.9,45.09,19302.0,42.4788,42.6585,42.4694,42.6491,19302.0
2022-09-02 10:30:00,45.08,45.27,45.08,45.2,30363.0,42.6396,42.8193,42.6396,42.7531,30363.0
2022-09-02 10:35:00,45.2,45.34,45.19,45.29,20043.0,42.7531,42.8855,42.7437,42.8383,20043.0
2022-09-02 10:40:00,45.29,45.37,45.27,45.34,31967.0,42.8383,42.9139,42.8193,42.8855,31967.0
2022-09-02 10:45:00,45.33,45.37,45.3,45.36,40191.0,42.8761,42.9139,42.8477,42.9045,40191.0
2022-09-02 10:50:00,45.37,45.44,45.28,45.28,40556.0,42.9139,42.9801,42.8288,42.8288,40556.0
2022-09-02 10:55:00,45.27,45.31,45.15,45.27,38277.0,42.8193,42.8572,42.7058,42.8193,38277.0
2022-09-02 11:00:00,45.26,45.36,45.22,45.36,25026.0,42.8099,42.9045,42.772,42.9045,25026.0
2022-09-02 11:05:00,45.37,45.41,45.29,45.33,24380.0,42.9139,42.9518,42.8383,42.8761,24380.0
2022-09-02 11:10:00,45.34,45.44,45.34,45.44,21256.0,42.8855,42.9801,42.8855,42.9801,21256.0
2022-09-02 11:15:00,45.44,45.46,45.35,45.46,28106.0,42.9801,42.999,42.895,42.999,28106.0
2022-09-02 11:20:00,45.45,45.45,45.38,45.41,19899.0,42.9896,42.9896,42.9234,42.9518,19899.0
2022-09-02 11:25:00,45.41,45.41,45.32,45.33,23704.0,42.9518,42.9518,42.8666,42.8761,23704.0
2022-09-02 11:30:00,45.34,45.39,45.26,45.29,22532.0,42.8855,42.9328,42.8099,42.8383,22532.0
2022-09-02 11:35:00,45.29,45.34,45.25,45.34,18769.0,42.8383,42.8855,42.8004,42.8855,18769.0
2022-09-02 11:40:00,45.34,45.34,45.2,45.28,21486.0,42.8855,42.8855,42.7531,42.8288,21486.0
2022-09-02 11:45:00,45.28,45.39,45.27,45.35,18989.0,42.8288,42.9328,42.8193,42.895,18989.0
2022-09-02 11:50:00,45.36,45.39,45.33,45.36,15423.0,42.9045,42.9328,42.8761,42.9045,15423.0
2022-09-02 11:55:00,45.35,45.38,45.33,45.34,16949.0,42.895,42.9234,42.8761,42.8855,16949.0
2022-09-02 12:00:00,45.34,45.37,45.28,45.3,17951.0,42.8855,42.9139,42.8288,42.8477,17951.0
2022-09-02 12:05:00,45.31,45.33,45.27,45.31,19031.0,42.8572,42.8761,42.8193,42.8572,19031.0
2022-09-02 12:10:00,45.31,45.34,45.27,45.3,28490.0,42.8572,42.8855,42.8193,42.8477,28490.0
2022-09-02 12:15:00,45.28,45.28,45.17,45.17,19080.0,42.8288,42.8288,42.7247,42.7247,19080.0
2022-09-02 12:20:00,45.17,45.2,44.98,45.0,28512.0,42.7247,42.7531,42.545,42.564,28512.0
2022-09-02 12:25:00,44.99,44.99,44.91,44.97,38378.0,42.5545,42.5545,42.4788,42.5356,38378.0
2022-09-02 12:30:00,44.97,44.97,44.74,44.79,37679.0,42.5356,42.5356,42.318,42.3653,37679.0
2022-09-02 12:35:00,44.78,44.79,44.65,44.7,23606.0,42.3559,42.3653,42.2329,42.2802,23606.0
2022-09-02 12:40:00,44.72,44.72,44.6,44.63,23146.0,42.2991,42.2991,42.1856,42.214,23146.0
2022-09-02 12:45:00,44.62,44.64,44.55,44.61,20631.0,42.2045,42.2234,42.1383,42.1951,20631.0
2022-09-02 12:50:00,44.59,44.62,44.48,44.61,28391.0,42.1761,42.2045,42.0721,42.1951,28391.0
2022-09-02 12:55:00,44.6,44.67,44.56,44.65,29598.0,42.1856,42.2518,42.1478,42.2329,29598.0
2022-09-02 13:00:00,44.64,44.64,44.43,44.55,25647.0,42.2234,42.2234,42.0248,42.1383,25647.0
2022-09-02 13:05:00,44.55,44.6,44.49,44.54,15683.0,42.1383,42.1856,42.0816,42.1289,15683.0
2022-09-02 13:10:00,44.52,44.61,44.51,44.56,18245.0,42.1099,42.1951,42.1005,42.1478,18245.0
2022-09-02 13:15:00,44.55,44.65,44.49,44.59,28111.0,42.1383,42.2329,42.0816,42.1761,28111.0
2022-09-02 13:20:00,44.57,44.57,44.35,44.36,17621.0,42.1572,42.1572,41.9491,41.9586,17621.0
2022-09-02 13:25:00,44.34,44.35,44.3,44.33,15657.0,41.9397,41.9491,41.9018,41.9302,15657.0
2022-09-02 13:30:00,44.33,44.38,44.29,44.35,20284.0,41.9302,41.9775,41.8924,41.9491,20284.0
2022-09-02 13:35:00,44.34,44.4,44.29,44.31,15623.0,41.9397,41.9964,41.8924,41.9113,15623.0
2022-09-02 13:40:00,44.31,44.35,44.25,44.33,17081.0,41.9113,41.9491,41.8546,41.9302,17081.0
2022-09-02 13:45:00,44.33,44.41,44.19,44.19,19846.0,41.9302,42.0059,41.7978,41.7978,19846.0
2022-09-02 13:50:00,44.18,44.21,44.12,44.18,20387.0,41.7883,41.8167,41.7316,41.7883,20387.0
2022-09-02 13:55:00,44.18,44.18,44.13,44.15,14991.0,41.7883,41.7883,41.741,41.76,14991.0
2022-09-02 14:00:00,44.14,44.22,44.13,44.16,28608.0,41.7505,41.8262,41.741,41.7694,28608.0
2022-09-02 14:05:00,44.18,44.23,44.09,44.2,18922.0,41.7883,41.8356,41.7032,41.8073,18922.0
2022-09-02 14:10:00,44.22,44.26,44.16,44.17,14924.0,41.8262,41.864,41.7694,41.7789,14924.0
2022-09-02 14:15:00,44.17,44.24,44.14,44.19,21768.0,41.7789,41.8451,41.7505,41.7978,21768.0
2022-09-02 14:20:00,44.21,44.23,44.18,44.2,10159.0,41.8167,41.8356,41.7883,41.8073,10159.0
2022-09-02 14:25:00,44.21,44.35,44.2,44.34,17404.0,41.8167,41.9491,41.8073,41.9397,17404.0
2022-09-02 14:30:00,44.33,44.33,44.24,44.24,12720.0,41.9302,41.9302,41.8451,41.8451,12720.0
2022-09-02 14:35:00,44.25,44.38,44.24,44.34,13894.0,41.8546,41.9775,41.8451,41.9397,13894.0
2022-09-02 14:40:00,44.34,44.36,44.27,44.34,18326.0,41.9397,41.9586,41.8735,41.9397,18326.0
2022-09-02 14:45:00,44.33,44.36,44.28,44.3,21707.0,41.9302,41.9586,41.8829,41.9018,21707.0
2022-09-02 14:50:00,44.31,44.31,44.25,44.25,14451.0,41.9113,41.9113,41.8546,41.8546,14451.0
2022-09-02 14:55:00,44.24,44.24,44.15,44.19,19883.0,41.8451,41.8451,41.76,41.7978,19883.0
2022-09-02 15:00:00,44.18,44.39,44.17,44.33,20542.0,41.7883,41.987,41.7789,41.9302,20542.0
2022-09-02 15:05:00,44.32,44.42,44.31,44.32,32633.0,41.9208,42.0153,41.9113,41.9208,32633.0
2022-09-02 15:10:00,44.32,44.35,44.24,44.29,25660.0,41.9208,41.9491,41.8451,41.8924,25660.0
2022-09-02 15:15:00,44.29,44.35,44.21,44.26,21885.0,41.8924,41.9491,41.8167,41.864,21885.0
2022-09-02 15:20:00,44.25,44.32,44.1,44.11,33904.0,41.8546,41.9208,41.7127,41.7221,33904.0
2022-09-02 15:25:00,44.12,44.21,44.08,44.18,26632.0,41.7316,41.8167,41.6938,41.7883,26632.0
2022-09-02 15:30:00,44.18,44.18,44.01,44.02,68913.0,41.7883,41.7883,41.6275,41.637,68913.0
2022-09-02 15:35:00,44.02,44.03,43.89,43.91,71237.0,41.637,41.6465,41.514,41.533,71237.0
2022-09-02 15:40:00,43.91,43.91,43.82,43.87,80478.0,41.533,41.533,41.4478,41.4951,80478.0
2022-09-02 15:45:00,43.86,43.99,43.85,43.97,96449.0,41.4857,41.6086,41.4762,41.5897,96449.0
2022-09-02 15:50:00,43.97,44.12,43.94,44.11,137996.0,41.5897,41.7316,41.5613,41.7221,137996.0
2022-09-02 15:55:00,44.11,44.18,44.02,44.12,256161.0,41.7221,41.7883,41.637,41.7316,256161.0
2022-09-06 09:30:00,44.22,44.3,44.02,44.26,180898.0,41.8262,41.9018,41.637,41.864,180898.0
2022-09-06 09:35:00,44.26,44.27,44.07,44.07,57401.0,41.864,41.8735,41.6843,41.6843,57401.0
2022-09-06 09:40:00,44.07,44.2,43.94,43.98,71449.0,41.6843,41.8073,41.5613,41.5992,71449.0
2022-09-06 09:45:00,43.98,44.06,43.89,43.89,80205.0,41.5992,41.6748,41.514,41.514,80205.0
2022-09-06 09:50:00,43.89,43.91,43.55,43.55,68587.0,41.514,41.533,41.1924,41.1924,68587.0
2022-09-06 09:55:00,43.55,43.68,43.46,43.65,46834.0,41.1924,41.3154,41.1073,41.287,46834.0
2022-09-06 10:00:00,43.63,43.63,43.25,43.32,88193.0,41.2681,41.2681,40.9087,40.9749,88193.0
2022-09-06 10:05:00,43.32,43.35,43.23,43.29,46585.0,40.9749,41.0033,40.8898,40.9465,46585.0
2022-09-06 10:10:00,43.29,43.32,43.06,43.25,99842.0,40.9465,40.9749,40.729,40.9087,99842.0
2022-09-06 10:15:00,43.25,43.28,43.12,43.12,46505.0,40.9087,40.9371,40.7857,40.7857,46505.0
2022-09-06 10:20:00,43.12,43.17,43.05,43.17,41731.0,40.7857,40.833,40.7195,40.833,41731.0
2022-09-06 10:25:00,43.16,43.4,43.15,43.36,39230.0,40.8236,41.0506,40.8141,41.0127,39230.0
2022-09-06 10:30:00,43.36,43.37,43.17,43.22,50952.0,41.0127,41.0222,40.833,40.8803,50952.0
2022-09-06 10:35:00,43.23,43.35,43.1,43.34,60538.0,40.8898,41.0033,40.7668,40.9938,60538.0
2022-09-06 10:40:00,43.34,43.51,43.33,43.37,39752.0,40.9938,41.1546,40.9844,41.0222,39752.0
2022-09-06 10:45:00,43.36,43.4,43.27,43.35,33503.0,41.0127,41.0506,40.9276,41.0033,33503.0
2022-09-06 10:50:00,43.34,43.59,43.34,43.48,53384.0,40.9938,41.2303,40.9938,41.1262,53384.0
2022-09-06 10:55:00,43.48,43.73,43.48,43.59,77053.0,41.1262,41.3627,41.1262,41.2303,77053.0
2022-09-06 11:00:00,43.59,43.68,43.55,43.63,49622.0,41.2303,41.3154,41.1924,41.2681,49622.0
2022-09-06 11:05:00,43.64,43.82,43.62,43.72,73338.0,41.2776,41.4478,41.2587,41.3532,73338.0
2022-09-06 11:10:00,43.73,43.75,43.57,43.6,26455.0,41.3627,41.3816,41.2114,41.2397,26455.0
2022-09-06 11:15:00,43.61,43.63,43.54,43.57,33607.0,41.2492,41.2681,41.183,41.2114,33607.0
2022-09-06 11:20:00,43.56,43.6,43.49,43.58,36013.0,41.2019,41.2397,41.1357,41.2208,36013.0
2022-09-06 11:25:00,43.59,43.66,43.47,43.48,35299.0,41.2303,41.2965,41.1168,41.1262,35299.0
2022-09-06 11:30:00,43.48,43.72,43.46,43.61,46500.0,41.1262,41.3532,41.1073,41.2492,46500.0
2022-09-06 11:35:00,43.62,43.66,43.52,43.55,41127.0,41.2587,41.2965,41.1641,41.1924,41127.0
2022-09-06 11:40:00,43.55,43.73,43.52,43.57,34935.0,41.1924,41.3627,41.1641,41.2114,34935.0
2022-09-06 11:45:00,43.57,43.65,43.56,43.58,29564.0,41.2114,41.287,41.2019,41.2208,29564.0
2022-09-06 11:50:00,43.58,43.75,43.57,43.68,88336.0,41.2208,41.3816,41.2114,41.3154,88336.0
2022-09-06 11:55:00,43.68,43.72,43.64,43.65,27186.0,41.3154,41.3532,41.2776,41.287,27186.0
2022-09-06 12:00:00,43.65,43.74,43.61,43.68,37077.0,41.287,41.3722,41.2492,41.3154,37077.0
2022-09-06 12:05:00,43.68,43.74,43.47,43.49,25743.0,41.3154,41.3722,41.1168,41.1357,25743.0
2022-09-06 12:10:00,43.51,43.52,43.44,43.5,23834.0,41.1546,41.1641,41.0884,41.1452,23834.0
2022-09-06 12:15:00,43.49,43.51,43.34,43.38,24686.0,41.1357,41.1546,40.9938,41.0316,24686.0
2022-09-06 12:20:00,43.39,43.41,43.32,43.33,20558.0,41.0411,41.06,40.9749,40.9844,20558.0
2022-09-06 12:25:00,43.33,43.36,43.27,43.34,32418.0,40.9844,41.0127,40.9276,40.9938,32418.0
2022-09-06 12:30:00,43.33,43.36,43.3,43.33,26093.0,40.9844,41.0127,40.956,40.9844,26093.0
2022-09-06 12:35:00,43.34,43.41,43.33,43.34,26874.0,40.9938,41.06,40.9844,40.9938,26874.0
2022-09-06 12:40:00,43.34,43.47,43.3,43.47,19511.0,40.9938,41.1168,40.956,41.1168,19511.0
2022-09-06 12:45:00,43.47,43.47,43.41,43.42,21625.0,41.1168,41.1168,41.06,41.0695,21625.0
2022-09-06 12:50:00,43.43,43.44,43.34,43.39,21923.0,41.0789,41.0884,40.9938,41.0411,21923.0
2022-09-06 12:55:00,43.4,43.5,43.38,43.4,48586.0,41.0506,41.1452,41.0316,41.0506,48586.0
2022-09-06 13:00:00,43.39,43.4,43.25,43.29,29195.0,41.0411,41.0506,40.9087,40.9465,29195.0
2022-09-06 13:05:00,43.29,43.29,43.14,43.14,33809.0,40.9465,40.9465,40.8046,40.8046,33809.0
2022-09-06 13:10:00,43.14,43.17,43.05,43.07,27518.0,40.8046,40.833,40.7195,40.7384,27518.0
2022-09-06 13:15:00,43.07,43.14,43.04,43.13,31478.0,40.7384,40.8046,40.7101,40.7952,31478.0
2022-09-06 13:20:00,43.12,43.14,43.06,43.09,34212.0,40.7857,40.8046,40.729,40.7573,34212.0
2022-09-06 13:25:00,43.1,43.13,43.07,43.1,19360.0,40.7668,40.7952,40.7384,40.7668,19360.0
2022-09-06 13:30:00,43.1,43.21,43.09,43.18,38980.0,40.7668,40.8709,40.7573,40.8425,38980.0
2022-09-06 13:35:00,43.17,43.2,43.14,43.19,24322.0,40.833,40.8614,40.8046,40.8519,24322.0
2022-09-06 13:40:00,43.19,43.19,43.1,43.15,23262.0,40.8519,40.8519,40.7668,40.8141,23262.0
2022-09-06 13:45:00,43.15,43.21,43.11,43.11,24456.0,40.8141,40.8709,40.7763,40.7763,24456.0
2022-09-06 13:50:00,43.11,43.14,43.06,43.14,24509.0,40.7763,40.8046,40.729,40.8046,24509.0
2022-09-06 13:55:00,43.14,43.24,43.13,43.2,23912.0,40.8046,40.8992,40.7952,40.8614,23912.0
2022-09-06 14:00:00,43.19,43.27,43.17,43.22,32898.0,40.8519,40.9276,40.833,40.8803,32898.0
2022-09-06 14:05:00,43.23,43.23,43.18,43.21,28861.0,40.8898,40.8898,40.8425,40.8709,28861.0
2022-09-06 14:10:00,43.21,43.37,43.2,43.27,51274.0,40.8709,41.0222,40.8614,40.9276,51274.0
2022-09-06 14:15:00,43.27,43.29,43.22,43.27,19564.0,40.9276,40.9465,40.8803,40.9276,19564.0
2022-09-06 14:20:00,43.27,43.28,43.2,43.23,29057.0,40.9276,40.9371,40.8614,40.8898,29057.0
2022-09-06 14:25:00,43.23,43.26,43.17,43.18,31084.0,40.8898,40.9181,40.833,40.8425,31084.0
2022-09-06 14:30:00,43.19,43.2,43.1,43.16,36937.0,40.8519,40.8614,40.7668,40.8236,36937.0
2022-09-06 14:35:00,43.15,43.18,43.07,43.13,23798.0,40.8141,40.8425,40.7384,40.7952,23798.0
2022-09-06 14:40:00,43.12,43.12,43.07,43.11,26677.0,40.7857,40.7857,40.7384,40.7763,26677.0
2022-09-06 14:45:00,43.11,43.14,43.05,43.14,30854.0,40.7763,40.8046,40.7195,40.8046,30854.0
2022-09-06 14:50:00,43.14,43.16,43.04,43.12,29724.0,40.8046,40.8236,40.7101,40.7857,29724.0
2022-09-06 14:55:00,43.12,43.18,43.1,43.12,36042.0,40.7857,40.8425,40.7668,40.7857,36042.0
2022-09-06 15:00:00,43.13,43.18,43.07,43.1,36289.0,40.7952,40.8425,40.7384,40.7668,36289.0
2022-09-06 15:05:00,43.1,43.23,43.07,43.22,55030.0,40.7668,40.8898,40.7384,40.8803,55030.0
2022-09-06 15:10:00,43.22,43.25,43.18,43.18,29765.0,40.8803,40.9087,40.8425,40.8425,29765.0
2022-09-06 15:15:00,43.18,43.27,43.16,43.16,46097.0,40.8425,40.9276,40.8236,40.8236,46097.0
2022-09-06 15:20:00,43.16,43.2,43.06,43.15,124384.0,40.8236,40.8614,40.729,40.8141,124384.0
2022-09-06 15:25:00,43.15,43.22,43.12,43.16,47921.0,40.8141,40.8803,40.7857,40.8236,47921.0
2022-09-06 15:30:00,43.15,43.15,43.05,43.09,97363.0,40.8141,40.8141,40.7195,40.7573,97363.0
2022-09-06 15:35:00,43.09,43.11,42.97,42.99,103886.0,40.7573,40.7763,40.6438,40.6628,103886.0
2022-09-06 15:40:00,42.99,43.16,42.97,43.14,121731.0,40.6628,40.8236,40.6438,40.8046,121731.0
2022-09-06 15:45:00,43.14,43.15,43.05,43.11,90209.0,40.8046,40.8141,40.7195,40.7763,90209.0
2022-09-06 15:50:00,43.1,43.1,42.98,43.02,158881.0,40.7668,40.7668,40.6533,40.6911,158881.0
2022-09-06 15:55:00,43.02,43.08,42.93,43.05,521302.0,40.6911,40.7479,40.606,40.7195,521302.0
2022-09-07 09:30:00,43.15,43.55,43.09,43.51,118895.0,40.8141,41.1924,40.7573,41.1546,118895.0
2022-09-07 09:35:00,43.53,43.7,43.48,43.65,34458.0,41.1735,41.3343,41.1262,41.287,34458.0
2022-09-07 09:40:00,43.65,43.7,43.55,43.63,45674.0,41.287,41.3343,41.1924,41.2681,45674.0
2022-09-07 09:45:00,43.66,43.81,43.6,43.81,56650.0,41.2965,41.4384,41.2397,41.4384,56650.0
2022-09-07 09:50:00,43.82,43.83,43.72,43.8,56673.0,41.4478,41.4573,41.3532,41.4289,56673.0
2022-09-07 09:55:00,43.8,43.92,43.78,43.86,46824.0,41.4289,41.5424,41.41,41.4857,46824.0
2022-09-07 10:00:00,43.86,43.9,43.71,43.9,82885.0,41.4857,41.5235,41.3438,41.5235,82885.0
2022-09-07 10:05:00,43.9,43.93,43.77,43.8,49907.0,41.5235,41.5519,41.4005,41.4289,49907.0
2022-09-07 10:10:00,43.8,43.87,43.69,43.69,33247.0,41.4289,41.4951,41.3249,41.3249,33247.0
2022-09-07 10:15:00,43.69,43.83,43.62,43.8,45277.0,41.3249,41.4573,41.2587,41.4289,45277.0
2022-09-07 10:20:00,43.8,43.8,43.62,43.65,64476.0,41.4289,41.4289,41.2587,41.287,64476.0
2022-09-07 10:25:00,43.64,43.79,43.59,43.76,67995.0,41.2776,41.4195,41.2303,41.3911,67995.0
2022-09-07 10:30:00,43.78,43.93,43.78,43.86,47773.0,41.41,41.5519,41.41,41.4857,47773.0
2022-09-07 10:35:00,43.87,43.94,43.84,43.91,38176.0,41.4951,41.5613,41.4667,41.533,38176.0
2022-09-07 10:40:00,43.91,43.94,43.85,43.89,38576.0,41.533,41.5613,41.4762,41.514,38576.0
2022-09-07 10:45:00,43.9,43.91,43.84,43.89,29925.0,41.5235,41.533,41.4667,41.514,29925.0
2022-09-07 10:50:00,43.89,43.98,43.86,43.98,37892.0,41.514,41.5992,41.4857,41.5992,37892.0
2022-09-07 10:55:00,43.98,44.04,43.93,44.02,45068.0,41.5992,41.6559,41.5519,41.637,45068.0
2022-09-07 11:00:00,44.02,44.09,43.91,44.06,31978.0,41.637,41.7032,41.533,41.6748,31978.0
2022-09-07 11:05:00,44.05,44.1,44.01,44.07,35925.0,41.6654,41.7127,41.6275,41.6843,35925.0
2022-09-07 11:10:00,44.06,44.21,44.05,44.17,33545.0,41.6748,41.8167,41.6654,41.7789,33545.0
2022-09-07 11:15:00,44.16,44.22,44.15,44.22,30894.0,41.7694,41.8262,41.76,41.8262,30894.0
2022-09-07 11:20:00,44.23,44.26,44.18,44.24,31721.0,41.8356,41.864,41.7883,41.8451,31721.0
2022-09-07 11:25:00,44.23,44.26,44.14,44.15,32159.0,41.8356,41.864,41.7505,41.76,32159.0
2022-09-07 11:30:00,44.16,44.22,44.09,44.12,31886.0,41.7694,41.8262,41.7032,41.7316,31886.0
2022-09-07 11:35:00,44.13,44.21,44.12,44.2,26577.0,41.741,41.8167,41.7316,41.8073,26577.0
2022-09-07 11:40:00,44.19,44.23,44.12,44.15,19315.0,41.7978,41.8356,41.7316,41.76,19315.0
2022-09-07 11:45:00,44.15,44.28,44.14,44.26,23874.0,41.76,41.8829,41.7505,41.864,23874.0
2022-09-07 11:50:00,44.26,44.3,44.23,44.27,25785.0,41.864,41.9018,41.8356,41.8735,25785.0
2022-09-07 11:55:00,44.29,44.31,44.23,44.24,21500.0,41.8924,41.9113,41.8356,41.8451,21500.0
2022-09-07 12:00:00,44.23,44.31,44.23,44.27,19651.0,41.8356,41.9113,41.8356,41.8735,19651.0
2022-09-07 12:05:00,44.27,44.35,44.24,44.33,22140.0,41.8735,41.9491,41.8451,41.9302,22140.0
2022-09-07 12:10:00,44.33,44.34,44.27,44.28,21352.0,41.9302,41.9397,41.8735,41.8829,21352.0
2022-09-07 12:15:00,44.27,44.29,44.2,44.23,25583.0,41.8735,41.8924,41.8073,41.8356,25583.0
2022-09-07 12:20:00,44.23,44.25,44.14,44.17,28496.0,41.8356,41.8546,41.7505,41.7789,28496.0
2022-09-07 12:25:00,44.17,44.25,44.15,44.23,31155.0,41.7789,41.8546,41.76,41.8356,31155.0
2022-09-07 12:30:00,44.22,44.23,44.17,44.22,19782.0,41.8262,41.8356,41.7789,41.8262,19782.0
2022-09-07 12:35:00,44.22,44.31,44.19,44.3,17311.0,41.8262,41.9113,41.7978,41.9018,17311.0
2022-09-07 12:40:00,44.31,44.41,44.29,44.38,47589.0,41.9113,42.0059,41.8924,41.9775,47589.0
2022-09-07 12:45:00,44.38,44.42,44.36,44.39,12264.0,41.9775,42.0153,41.9586,41.987,12264.0
2022-09-07 12:50:00,44.39,44.4,44.31,44.33,63671.0,41.987,41.9964,41.9113,41.9302,63671.0
2022-09-07 12:55:00,44.33,44.35,44.28,44.32,11724.0,41.9302,41.9491,41.8829,41.9208,11724.0
2022-09-07 13:00:00,44.32,44.44,44.31,44.43,26028.0,41.9208,42.0343,41.9113,42.0248,26028.0
2022-09-07 13:05:00,44.44,44.47,44.39,44.4,14699.0,42.0343,42.0626,41.987,41.9964,14699.0
2022-09-07 13:10:00,44.4,44.42,44.37,44.4,11903.0,41.9964,42.0153,41.9681,41.9964,11903.0
2022-09-07 13:15:00,44.4,44.43,44.35,44.37,18298.0,41.9964,42.0248,41.9491,41.9681,18298.0
2022-09-07 13:20:00,44.38,44.48,44.36,44.45,16336.0,41.9775,42.0721,41.9586,42.0437,16336.0
2022-09-07 13:25:00,44.44,44.45,44.38,44.4,13157.0,42.0343,42.0437,41.9775,41.9964,13157.0
2022-09-07 13:30:00,44.4,44.5,44.39,44.5,16231.0,41.9964,42.091,41.987,42.091,16231.0
2022-09-07 13:35:00,44.49,44.55,44.48,44.53,22884.0,42.0816,42.1383,42.0721,42.1194,22884.0
2022-09-07 13:40:00,44.52,44.59,44.51,44.59,19511.0,42.1099,42.1761,42.1005,42.1761,19511.0
2022-09-07 13:45:00,44.58,44.59,44.51,44.59,22011.0,42.1667,42.1761,42.1005,42.1761,22011.0
2022-09-07 13:50:00,44.58,44.61,44.56,44.6,27206.0,42.1667,42.1951,42.1478,42.1856,27206.0
2022-09-07 13:55:00,44.6,44.6,44.56,44.57,16277.0,42.1856,42.1856,42.1478,42.1572,16277.0
2022-09-07 14:00:00,44.58,44.72,44.57,44.7,26863.0,42.1667,42.2991,42.1572,42.2802,26863.0
2022-09-07 14:05:00,44.7,44.7,44.6,44.62,20621.0,42.2802,42.2802,42.1856,42.2045,20621.0
2022-09-07 14:10:00,44.61,44.67,44.58,44.65,16586.0,42.1951,42.2518,42.1667,42.2329,16586.0
2022-09-07 14:15:00,44.64,44.66,44.57,44.58,24728.0,42.2234,42.2424,42.1572,42.1667,24728.0
2022-09-07 14:20:00,44.58,44.59,44.52,44.54,32994.0,42.1667,42.1761,42.1099,42.1289,32994.0
2022-09-07 14:25:00,44.55,44.69,44.54,44.69,23633.0,42.1383,42.2707,42.1289,42.2707,23633.0
2022-09-07 14:30:00,44.69,44.74,44.66,44.71,28369.0,42.2707,42.318,42.2424,42.2896,28369.0
2022-09-07 14:35:00,44.71,44.74,44.68,44.72,18429.0,42.2896,42.318,42.2613,42.2991,18429.0
2022-09-07 14:40:00,44.73,44.79,44.72,44.73,18851.0,42.3086,42.3653,42.2991,42.3086,18851.0
2022-09-07 14:45:00,44.73,44.77,44.71,44.77,15773.0,42.3086,42.3464,42.2896,42.3464,15773.0
2022-09-07 14:50:00,44.77,44.78,44.7,44.78,29687.0,42.3464,42.3559,42.2802,42.3559,29687.0
2022-09-07 14:55:00,44.78,44.8,44.74,44.78,22368.0,42.3559,42.3748,42.318,42.3559,22368.0
2022-09-07 15:00:00,44.77,44.8,44.73,44.79,25898.0,42.3464,42.3748,42.3086,42.3653,25898.0
2022-09-07 15:05:00,44.8,44.82,44.76,44.82,35820.0,42.3748,42.3937,42.3369,42.3937,35820.0
2022-09-07 15:10:00,44.83,44.85,44.77,44.84,34733.0,42.4032,42.4221,42.3464,42.4126,34733.0
2022-09-07 15:15:00,44.84,44.87,44.75,44.77,35079.0,42.4126,42.441,42.3275,42.3464,35079.0
2022-09-07 15:20:00,44.76,44.78,44.72,44.77,41126.0,42.3369,42.3559,42.2991,42.3464,41126.0
2022-09-07 15:25:00,44.77,44.81,44.75,44.8,44195.0,42.3464,42.3842,42.3275,42.3748,44195.0
2022-09-07 15:30:00,44.8,44.8,44.71,44.75,56989.0,42.3748,42.3748,42.2896,42.3275,56989.0
2022-09-07 15:35:00,44.75,44.76,44.66,44.69,99988.0,42.3275,42.3369,42.2424,42.2707,99988.0
2022-09-07 15:40:00,44.69,44.72,44.66,44.71,72531.0,42.2707,42.2991,42.2424,42.2896,72531.0
2022-09-07 15:45:00,44.71,44.77,44.68,44.76,87085.0,42.2896,42.3464,42.2613,42.3369,87085.0
2022-09-07 15:50:00,44.76,44.76,44.66,44.76,181824.0,42.3369,42.3369,42.2424,42.3369,181824.0
2022-09-07 15:55:00,44.75,44.75,44.64,44.65,339415.0,42.3275,42.3275,42.2234,42.2329,339415.0
2022-09-08 09:30:00,44.33,44.39,44.01,44.02,72942.0,41.9302,41.987,41.6275,41.637,72942.0
2022-09-08 09:35:00,44.01,44.01,43.85,43.96,37610.0,41.6275,41.6275,41.4762,41.5803,37610.0
2022-09-08 09:40:00,43.94,44.28,43.85,44.24,38348.0,41.5613,41.8829,41.4762,41.8451,38348.0
2022-09-08 09:45:00,44.2,44.25,44.04,44.2,31560.0,41.8073,41.8546,41.6559,41.8073,31560.0
2022-09-08 09:50:00,44.2,44.25,44.13,44.2,50574.0,41.8073,41.8546,41.741,41.8073,50574.0
2022-09-08 09:55:00,44.19,44.2,44.04,44.06,47005.0,41.7978,41.8073,41.6559,41.6748,47005.0
2022-09-08 10:00:00,44.06,44.12,43.9,43.98,76429.0,41.6748,41.7316,41.5235,41.5992,76429.0
2022-09-08 10:05:00,43.98,44.08,43.94,43.97,56688.0,41.5992,41.6938,41.5613,41.5897,56688.0
2022-09-08 10:10:00,43.97,43.99,43.87,43.96,33658.0,41.5897,41.6086,41.4951,41.5803,33658.0
2022-09-08 10:15:00,43.96,44.13,43.92,44.13,53466.0,41.5803,41.741,41.5424,41.741,53466.0
2022-09-08 10:20:00,44.13,44.15,43.9,43.9,269847.0,41.741,41.76,41.5235,41.5235,269847.0
2022-09-08 10:25:00,43.9,44.02,43.87,43.97,34416.0,41.5235,41.637,41.4951,41.5897,34416.0
2022-09-08 10:30:00,43.96,44.08,43.91,44.07,50588.0,41.5803,41.6938,41.533,41.6843,50588.0
2022-09-08 10:35:00,44.06,44.14,44.03,44.11,78157.0,41.6748,41.7505,41.6465,41.7221,78157.0
2022-09-08 10:40:00,44.11,44.22,44.07,44.21,162430.0,41.7221,41.8262,41.6843,41.8167,162430.0
2022-09-08 10:45:00,44.22,44.29,44.19,44.24,155000.0,41.8262,41.8924,41.7978,41.8451,155000.0
2022-09-08 10:50:00,44.24,44.3,44.2,44.29,29605.0,41.8451,41.9018,41.8073,41.8924,29605.0
2022-09-08 10:55:00,44.29,44.36,44.27,44.36,43625.0,41.8924,41.9586,41.8735,41.9586,43625.0
2022-09-08 11:00:00,44.37,44.45,44.34,44.38,124895.0,41.9681,42.0437,41.9397,41.9775,124895.0
2022-09-08 11:05:00,44.38,44.42,44.36,44.4,47748.0,41.9775,42.0153,41.9586,41.9964,47748.0
2022-09-08 11:10:00,44.4,44.43,44.35,44.4,50246.0,41.9964,42.0248,41.9491,41.9964,50246.0
2022-09-08 11:15:00,44.4,44.52,44.37,44.5,244402.0,41.9964,42.1099,41.9681,42.091,244402.0
2022-09-08 11:20:00,44.48,44.5,44.44,44.47,22050.0,42.0721,42.091,42.0343,42.0626,22050.0
2022-09-08 11:25:00,44.46,44.47,44.39,44.4,22120.0,42.0532,42.0626,41.987,41.9964,22120.0
2022-09-08 11:30:00,44.41,44.43,44.38,44.41,24494.0,42.0059,42.0248,41.9775,42.0059,24494.0
2022-09-08 11:35:00,44.4,44.45,44.22,44.22,37018.0,41.9964,42.0437,41.8262,41.8262,37018.0
2022-09-08 11:40:00,44.21,44.22,44.11,44.19,27950.0,41.8167,41.8262,41.7221,41.7978,27950.0
2022-09-08 11:45:00,44.19,44.24,44.15,44.16,30844.0,41.7978,41.8451,41.76,41.7694,30844.0
2022-09-08 11:50:00,44.16,44.2,44.12,44.19,16806.0,41.7694,41.8073,41.7316,41.7978,16806.0
2022-09-08 11:55:00,44.2,44.21,44.15,44.18,20654.0,41.8073,41.8167,41.76,41.7883,20654.0
2022-09-08 12:00:00,44.19,44.2,43.83,43.83,27639.0,41.7978,41.8073,41.4573,41.4573,27639.0
2022-09-08 12:05:00,43.83,43.84,43.62,43.68,35499.0,41.4573,41.4667,41.2587,41.3154,35499.0
2022-09-08 12:10:00,43.68,43.7,43.56,43.68,47867.0,41.3154,41.3343,41.2019,41.3154,47867.0
2022-09-08 12:15:00,43.68,43.71,43.63,43.66,29439.0,41.3154,41.3438,41.2681,41.2965,29439.0
2022-09-08 12:20:00,43.66,43.69,43.56,43.63,25755.0,41.2965,41.3249,41.2019,41.2681,25755.0
2022-09-08 12:25:00,43.64,43.72,43.59,43.71,17144.0,41.2776,41.3532,41.2303,41.3438,17144.0
2022-09-08 12:30:00,43.72,43.83,43.7,43.81,25150.0,41.3532,41.4573,41.3343,41.4384,25150.0
2022-09-08 12:35:00,43.82,43.9,43.81,43.9,23821.0,41.4478,41.5235,41.4384,41.5235,23821.0
2022-09-08 12:40:00,43.89,44.05,43.87,44.04,29802.0,41.514,41.6654,41.4951,41.6559,29802.0
2022-09-08 12:45:00,44.05,44.05,43.99,44.01,18330.0,41.6654,41.6654,41.6086,41.6275,18330.0
2022-09-08 12:50:00,44.01,44.1,44.0,44.03,19124.0,41.6275,41.7127,41.6181,41.6465,19124.0
2022-09-08 12:55:00,44.04,44.11,44.03,44.06,13934.0,41.6559,41.7221,41.6465,41.6748,13934.0
2022-09-08 13:00:00,44.05,44.1,43.93,43.96,17206.0,41.6654,41.7127,41.5519,41.5803,17206.0
2022-09-08 13:05:00,43.95,44.01,43.92,43.99,16269.0,41.5708,41.6275,41.5424,41.6086,16269.0
2022-09-08 13:10:00,44.0,44.2,43.99,44.18,34345.0,41.6181,41.8073,41.6086,41.7883,34345.0
2022-09-08 13:15:00,44.18,44.2,44.15,44.18,33912.0,41.7883,41.8073,41.76,41.7883,33912.0
2022-09-08 13:20:00,44.18,44.2,44.14,44.19,19095.0,41.7883,41.8073,41.7505,41.7978,19095.0
2022-09-08 13:25:00,44.19,44.27,44.15,44.23,46252.0,41.7978,41.8735,41.76,41.8356,46252.0
2022-09-08 13:30:00,44.24,44.26,44.14,44.2,16655.0,41.8451,41.864,41.7505,41.8073,16655.0
2022-09-08 13:35:00,44.19,44.32,44.17,44.27,15125.0,41.7978,41.9208,41.7789,41.8735,15125.0
2022-09-08 13:40:00,44.27,44.3,44.23,44.28,18215.0,41.8735,41.9018,41.8356,41.8829,18215.0
2022-09-08 13:45:00,44.28,44.3,44.22,44.3,15117.0,41.8829,41.9018,41.8262,41.9018,15117.0
2022-09-08 13:50:00,44.3,44.31,44.24,44.24,16285.0,41.9018,41.9113,41.8451,41.8451,16285.0
2022-09-08 13:55:00,44.25,44.25,44.06,44.16,31665.0,41.8546,41.8546,41.6748,41.7694,31665.0
2022-09-08 14:00:00,44.16,44.23,44.15,44.23,28328.0,41.7694,41.8356,41.76,41.8356,28328.0
2022-09-08 14:05:00,44.23,44.25,44.16,44.2,21813.0,41.8356,41.8546,41.7694,41.8073,21813.0
2022-09-08 14:10:00,44.2,44.23,44.16,44.17,19314.0,41.8073,41.8356,41.7694,41.7789,19314.0
2022-09-08 14:15:00,44.16,44.27,44.12,44.24,20183.0,41.7694,41.8735,41.7316,41.8451,20183.0
2022-09-08 14:20:00,44.25,44.27,44.21,44.27,20914.0,41.8546,41.8735,41.8167,41.8735,20914.0
2022-09-08 14:25:00,44.27,44.27,44.19,44.2,21125.0,41.8735,41.8735,41.7978,41.8073,21125.0
2022-09-08 14:30:00,44.21,44.32,44.2,44.31,17656.0,41.8167,41.9208,41.8073,41.9113,17656.0
2022-09-08 14:35:00,44.3,44.38,44.29,44.37,22746.0,41.9018,41.9775,41.8924,41.9681,22746.0
2022-09-08 14:40:00,44.37,44.37,44.14,44.25,23651.0,41.9681,41.9681,41.7505,41.8546,23651.0
2022-09-08 14:45:00,44.26,44.29,44.16,44.19,16062.0,41.864,41.8924,41.7694,41.7978,16062.0
2022-09-08 14:50:00,44.19,44.25,44.16,44.25,19120.0,41.7978,41.8546,41.7694,41.8546,19120.0
2022-09-08 14:55:00,44.25,44.25,44.2,44.24,21798.0,41.8546,41.8546,41.8073,41.8451,21798.0
2022-09-08 15:00:00,44.24,44.29,44.12,44.21,27243.0,41.8451,41.8924,41.7316,41.8167,27243.0
2022-09-08 15:05:00,44.21,44.24,44.17,44.22,25217.0,41.8167,41.8451,41.7789,41.8262,25217.0
2022-09-08 15:10:00,44.22,44.25,44.18,44.25,24865.0,41.8262,41.8546,41.7883,41.8546,24865.0
2022-09-08 15:15:00,44.25,44.31,44.21,44.3,25425.0,41.8546,41.9113,41.8167,41.9018,25425.0
2022-09-08 15:20:00,44.29,44.35,44.27,44.33,28337.0,41.8924,41.9491,41.8735,41.9302,28337.0
2022-09-08 15:25:00,44.33,44.35,44.3,44.32,50152.0,41.9302,41.9491,41.9018,41.9208,50152.0
2022-09-08 15:30:00,44.33,44.4,44.28,44.3,48736.0,41.9302,41.9964,41.8829,41.9018,48736.0
2022-09-08 15:35:00,44.29,44.32,44.22,44.31,59762.0,41.8924,41.9208,41.8262,41.9113,59762.0
2022-09-08 15:40:00,44.3,44.32,44.17,44.19,80471.0,41.9018,41.9208,41.7789,41.7978,80471.0
2022-09-08 15:45:00,44.2,44.3,44.18,44.2,86511.0,41.8073,41.9018,41.7883,41.8073,86511.0
2022-09-08 15:50:00,44.2,44.35,44.13,44.3,182117.0,41.8073,41.9491,41.741,41.9018,182117.0
2022-09-08 15:55:00,44.3,44.3,44.19,44.26,562322.0,41.9018,41.9018,41.7978,41.864,562322.0
2022-09-09 09:30:00,44.4,44.67,44.27,44.67,77979.0,41.9964,42.2518,41.8735,42.2518,77979.0
2022-09-09 09:35:00,44.66,44.81,44.55,44.67,24123.0,42.2424,42.3842,42.1383,42.2518,24123.0
2022-09-09 09:40:00,44.72,44.8,44.66,44.66,30618.0,42.2991,42.3748,42.2424,42.2424,30618.0
2022-09-09 09:45:00,44.66,44.87,44.6,44.83,28893.0,42.2424,42.441,42.1856,42.4032,28893.0
2022-09-09 09:50:00,44.85,44.89,44.73,44.79,28838.0,42.4221,42.4599,42.3086,42.3653,28838.0
2022-09-09 09:55:00,44.78,44.84,44.69,44.84,17095.0,42.3559,42.4126,42.2707,42.4126,17095.0
2022-09-09 10:00:00,44.83,45.0,44.83,45.0,25395.0,42.4032,42.564,42.4032,42.564,25395.0
2022-09-09 10:05:00,45.0,45.12,44.95,45.12,39369.0,42.564,42.6775,42.5167,42.6775,39369.0
2022-09-09 10:10:00,45.12,45.12,44.95,44.99,31657.0,42.6775,42.6775,42.5167,42.5545,31657.0
2022-09-09 10:15:00,45.0,45.08,44.91,44.98,32439.0,42.564,42.6396,42.4788,42.545,32439.0
2022-09-09 10:20:00,44.99,45.0,44.88,44.89,14863.0,42.5545,42.564,42.4504,42.4599,14863.0
2022-09-09 10:25:00,44.88,44.98,44.82,44.94,16006.0,42.4504,42.545,42.3937,42.5072,16006.0
2022-09-09 10:30:00,44.95,44.96,44.87,44.92,24295.0,42.5167,42.5261,42.441,42.4883,24295.0
2022-09-09 10:35:00,44.93,44.97,44.84,44.94,40535.0,42.4977,42.5356,42.4126,42.5072,40535.0
2022-09-09 10:40:00,44.94,45.05,44.94,45.03,19757.0,42.5072,42.6112,42.5072,42.5923,19757.0
2022-09-09 10:45:00,45.03,45.06,44.95,45.02,18566.0,42.5923,42.6207,42.5167,42.5829,18566.0
2022-09-09 10:50:00,45.02,45.02,44.92,44.97,16449.0,42.5829,42.5829,42.4883,42.5356,16449.0
2022-09-09 10:55:00,44.98,44.99,44.92,44.98,14442.0,42.545,42.5545,42.4883,42.545,14442.0
2022-09-09 11:00:00,44.97,45.0,44.89,44.95,44289.0,42.5356,42.564,42.4599,42.5167,44289.0
2022-09-09 11:05:00,44.94,44.97,44.9,44.92,15885.0,42.5072,42.5356,42.4694,42.4883,15885.0
2022-09-09 11:10:00,44.9,44.91,44.82,44.85,20037.0,42.4694,42.4788,42.3937,42.4221,20037.0
2022-09-09 11:15:00,44.86,44.87,44.74,44.76,28400.0,42.4315,42.441,42.318,42.3369,28400.0
2022-09-09 11:20:00,44.76,44.93,44.71,44.91,97271.0,42.3369,42.4977,42.2896,42.4788,97271.0
2022-09-09 11:25:00,44.92,44.99,44.91,44.97,20879.0,42.4883,42.5545,42.4788,42.5356,20879.0
2022-09-09 11:30:00,44.97,45.02,44.91,44.98,20343.0,42.5356,42.5829,42.4788,42.545,20343.0
2022-09-09 11:35:00,44.98,45.1,44.98,45.09,16562.0,42.545,42.6585,42.545,42.6491,16562.0
2022-09-09 11:40:00,45.09,45.13,45.01,45.03,17776.0,42.6491,42.6869,42.5734,42.5923,17776.0
2022-09-09 11:45:00,45.03,45.05,44.99,45.01,14454.0,42.5923,42.6112,42.5545,42.5734,14454.0
2022-09-09 11:50:00,45.0,45.01,44.95,45.01,13636.0,42.564,42.5734,42.5167,42.5734,13636.0
2022-09-09 11:55:00,45.01,45.06,44.97,45.05,15181.0,42.5734,42.6207,42.5356,42.6112,15181.0
2022-09-09 12:00:00,45.06,45.06,44.9,44.92,23837.0,42.6207,42.6207,42.4694,42.4883,23837.0
2022-09-09 12:05:00,44.91,44.97,44.87,44.97,46329.0,42.4788,42.5356,42.441,42.5356,46329.0
2022-09-09 12:10:00,44.96,44.98,44.92,44.93,14752.0,42.5261,42.545,42.4883,42.4977,14752.0
2022-09-09 12:15:00,44.93,44.94,44.86,44.91,15600.0,42.4977,42.5072,42.4315,42.4788,15600.0
2022-09-09 12:20:00,44.91,44.91,44.79,44.8,16092.0,42.4788,42.4788,42.3653,42.3748,16092.0
2022-09-09 12:25:00,44.8,44.84,44.78,44.81,21370.0,42.3748,42.4126,42.3559,42.3842,21370.0
2022-09-09 12:30:00,44.81,44.88,44.79,44.83,25141.0,42.3842,42.4504,42.3653,42.4032,25141.0
2022-09-09 12:35:00,44.82,44.88,44.8,44.86,14874.0,42.3937,42.4504,42.3748,42.4315,14874.0
2022-09-09 12:40:00,44.86,44.91,44.84,44.89,15954.0,42.4315,42.4788,42.4126,42.4599,15954.0
2022-09-09 12:45:00,44.88,44.96,44.86,44.95,16287.0,42.4504,42.5261,42.4315,42.5167,16287.0
2022-09-09 12:50:00,44.95,44.99,44.94,44.95,11827.0,42.5167,42.5545,42.5072,42.5167,11827.0
2022-09-09 12:55:00,44.95,44.97,44.93,44.95,16780.0,42.5167,42.5356,42.4977,42.5167,16780.0
2022-09-09 13:00:00,44.95,44.96,44.87,44.94,13846.0,42.5167,42.5261,42.441,42.5072,13846.0
2022-09-09 13:05:00,44.94,44.98,44.92,44.98,10361.0,42.5072,42.545,42.4883,42.545,10361.0
2022-09-09 13:10:00,44.98,45.06,44.96,45.04,26680.0,42.545,42.6207,42.5261,42.6018,26680.0
2022-09-09 13:15:00,45.04,45.07,45.02,45.02,16087.0,42.6018,42.6302,42.5829,42.5829,16087.0
2022-09-09 13:20:00,45.02,45.06,44.99,45.04,12030.0,42.5829,42.6207,42.5545,42.6018,12030.0
2022-09-09 13:25:00,45.05,45.08,45.0,45.01,16254.0,42.6112,42.6396,42.564,42.5734,16254.0
2022-09-09 13:30:00,45.01,45.05,45.0,45.02,12893.0,42.5734,42.6112,42.564,42.5829,12893.0
2022-09-09 13:35:00,45.02,45.07,45.01,45.07,10488.0,42.5829,42.6302,42.5734,42.6302,10488.0
2022-09-09 13:40:00,45.07,45.07,45.02,45.02,13565.0,42.6302,42.6302,42.5829,42.5829,13565.0
2022-09-09 13:45:00,45.03,45.06,45.0,45.03,13941.0,42.5923,42.6207,42.564,42.5923,13941.0
2022-09-09 13:50:00,45.03,45.03,44.98,45.01,14630.0,42.5923,42.5923,42.545,42.5734,14630.0
2022-09-09 13:55:00,45.01,45.02,44.98,45.0,18405.0,42.5734,42.5829,42.545,42.564,18405.0
2022-09-09 14:00:00,45.0,45.0,44.9,44.94,19408.0,42.564,42.564,42.4694,42.5072,19408.0
2022-09-09 14:05:00,44.93,44.97,44.9,44.95,12138.0,42.4977,42.5356,42.4694,42.5167,12138.0
2022-09-09 14:10:00,44.95,44.99,44.91,44.99,18689.0,42.5167,42.5545,42.4788,42.5545,18689.0
2022-09-09 14:15:00,45.0,45.01,44.94,44.95,11824.0,42.564,42.5734,42.5072,42.5167,11824.0
2022-09-09 14:20:00,44.95,45.01,44.94,45.01,10806.0,42.5167,42.5734,42.5072,42.5734,10806.0
2022-09-09 14:25:00,45.01,45.05,44.98,45.02,13486.0,42.5734,42.6112,42.545,42.5829,13486.0
2022-09-09 14:30:00,45.02,45.03,44.94,44.95,22765.0,42.5829,42.5923,42.5072,42.5167,22765.0
2022-09-09 14:35:00,44.95,44.98,44.92,44.96,13179.0,42.5167,42.545,42.4883,42.5261,13179.0
2022-09-09 14:40:00,44.97,44.97,44.92,44.92,20364.0,42.5356,42.5356,42.4883,42.4883,20364.0
2022-09-09 14:45:00,44.91,44.94,44.87,44.87,24806.0,42.4788,42.5072,42.441,42.441,24806.0
2022-09-09 14:50:00,44.88,44.88,44.81,44.83,23385.0,42.4504,42.4504,42.3842,42.4032,23385.0
2022-09-09 14:55:00,44.84,44.93,44.83,44.91,15948.0,42.4126,42.4977,42.4032,42.4788,15948.0
2022-09-09 15:00:00,44.91,44.96,44.89,44.96,18777.0,42.4788,42.5261,42.4599,42.5261,18777.0
2022-09-09 15:05:00,44.95,45.0,44.94,44.98,38248.0,42.5167,42.564,42.5072,42.545,38248.0
2022-09-09 15:10:00,44.98,45.0,44.93,44.96,28432.0,42.545,42.564,42.4977,42.5261,28432.0
2022-09-09 15:15:00,44.97,44.97,44.93,44.97,22294.0,42.5356,42.5356,42.4977,42.5356,22294.0
2022-09-09 15:20:00,44.97,44.98,44.93,44.95,26126.0,42.5356,42.545,42.4977,42.5167,26126.0
2022-09-09 15:25:00,44.96,45.05,44.94,45.05,53850.0,42.5261,42.6112,42.5072,42.6112,53850.0
2022-09-09 15:30:00,45.04,45.12,45.03,45.12,80522.0,42.6018,42.6775,42.5923,42.6775,80522.0
2022-09-09 15:35:00,45.12,45.12,45.05,45.07,63912.0,42.6775,42.6775,42.6112,42.6302,63912.0
2022-09-09 15:40:00,45.07,45.15,45.06,45.14,65171.0,42.6302,42.7058,42.6207,42.6964,65171.0
2022-09-09 15:45:00,45.15,45.15,45.07,45.12,62286.0,42.7058,42.7058,42.6302,42.6775,62286.0
2022-09-09 15:50:00,45.12,45.14,45.02,45.12,160165.0,42.6775,42.6964,42.5829,42.6775,160165.0
2022-09-09 15:55:00,45.12,45.16,45.08,45.08,394256.0,42.6775,42.7153,42.6396,42.6396,394256.0
2022-09-12 09:30:00,45.34,45.79,45.23,45.74,123813.0,42.8855,43.3112,42.7815,43.2639,123813.0
2022-09-12 09:35:00,45.72,45.72,45.48,45.5,63975.0,43.245,43.245,43.018,43.0369,63975.0
2022-09-12 09:40:00,45.52,45.81,45.48,45.78,48277.0,43.0558,43.3301,43.018,43.3017,48277.0
2022-09-12 09:45:00,45.78,45.78,45.68,45.74,68669.0,43.3017,43.3017,43.2071,43.2639,68669.0
2022-09-12 09:50:00,45.74,45.81,45.66,45.69,41842.0,43.2639,43.3301,43.1882,43.2166,41842.0
2022-09-12 09:55:00,45.71,45.83,45.66,45.83,43338.0,43.2355,43.349,43.1882,43.349,43338.0
2022-09-12 10:00:00,45.83,45.85,45.75,45.81,55123.0,43.349,43.3679,43.2733,43.3301,55123.0
2022-09-12 10:05:00,45.8,45.82,45.72,45.75,44701.0,43.3206,43.3396,43.245,43.2733,44701.0
2022-09-12 10:10:00,45.75,45.75,45.62,45.65,33606.0,43.2733,43.2733,43.1504,43.1788,33606.0
2022-09-12 10:15:00,45.67,45.78,45.66,45.76,15974.0,43.1977,43.3017,43.1882,43.2828,15974.0
2022-09-12 10:20:00,45.75,45.77,45.64,45.69,20214.0,43.2733,43.2923,43.1693,43.2166,20214.0
2022-09-12 10:25:00,45.7,45.75,45.61,45.61,21392.0,43.2261,43.2733,43.1409,43.1409,21392.0
2022-09-12 10:30:00,45.61,45.63,45.54,45.55,27853.0,43.1409,43.1598,43.0747,43.0842,27853.0
2022-09-12 10:35:00,45.55,45.57,45.4,45.43,34474.0,43.0842,43.1031,42.9423,42.9707,34474.0
2022-09-12 10:40:00,45.43,45.44,45.33,45.37,35077.0,42.9707,42.9801,42.8761,42.9139,35077.0
2022-09-12 10:45:00,45.38,45.51,45.37,45.5,27871.0,42.9234,43.0463,42.9139,43.0369,27871.0
2022-09-12 10:50:00,45.51,45.51,45.4,45.42,31056.0,43.0463,43.0463,42.9423,42.9612,31056.0
2022-09-12 10:55:00,45.43,45.46,45.31,45.34,32208.0,42.9707,42.999,42.8572,42.8855,32208.0
2022-09-12 11:00:00,45.34,45.38,45.27,45.38,30008.0,42.8855,42.9234,42.8193,42.9234,30008.0
2022-09-12 11:05:00,45.38,45.44,45.37,45.41,21046.0,42.9234,42.9801,42.9139,42.9518,21046.0
2022-09-12 11:10:00,45.4,45.48,45.4,45.48,26569.0,42.9423,43.018,42.9423,43.018,26569.0
2022-09-12 11:15:00,45.47,45.55,45.42,45.54,16358.0,43.0085,43.0842,42.9612,43.0747,16358.0
2022-09-12 11:20:00,45.54,45.61,45.54,45.59,16157.0,43.0747,43.1409,43.0747,43.122,16157.0
2022-09-12 11:25:00,45.6,45.68,45.59,45.68,25288.0,43.1315,43.2071,43.122,43.2071,25288.0
2022-09-12 11:30:00,45.67,45.71,45.64,45.66,22683.0,43.1977,43.2355,43.1693,43.1882,22683.0
2022-09-12 11:35:00,45.65,45.65,45.52,45.55,18000.0,43.1788,43.1788,43.0558,43.0842,18000.0
2022-09-12 11:40:00,45.58,45.61,45.51,45.59,24463.0,43.1126,43.1409,43.0463,43.122,24463.0
2022-09-12 11:45:00,45.59,45.62,45.53,45.55,11320.0,43.122,43.1504,43.0653,43.0842,11320.0
2022-09-12 11:50:00,45.57,45.58,45.48,45.5,16323.0,43.1031,43.1126,43.018,43.0369,16323.0
2022-09-12 11:55:00,45.48,45.5,45.28,45.39,24364.0,43.018,43.0369,42.8288,42.9328,24364.0
2022-09-12 12:00:00,45.38,45.4,45.33,45.35,14474.0,42.9234,42.9423,42.8761,42.895,14474.0
2022-09-12 12:05:00,45.35,45.41,45.28,45.3,25082.0,42.895,42.9518,42.8288,42.8477,25082.0
2022-09-12 12:10:00,45.29,45.4,45.26,45.38,17474.0,42.8383,42.9423,42.8099,42.9234,17474.0
2022-09-12 12:15:00,45.38,45.39,45.3,45.33,21956.0,42.9234,42.9328,42.8477,42.8761,21956.0
2022-09-12 12:20:00,45.33,45.43,45.31,45.39,27680.0,42.8761,42.9707,42.8572,42.9328,27680.0
2022-09-12 12:25:00,45.38,45.5,45.34,45.49,33302.0,42.9234,43.0369,42.8855,43.0274,33302.0
2022-09-12 12:30:00,45.48,45.57,45.47,45.55,20010.0,43.018,43.1031,43.0085,43.0842,20010.0
2022-09-12 12:35:00,45.54,45.58,45.46,45.58,24360.0,43.0747,43.1126,42.999,43.1126,24360.0
2022-09-12 12:40:00,45.58,45.59,45.54,45.56,15065.0,43.1126,43.122,43.0747,43.0936,15065.0
2022-09-12 12:45:00,45.57,45.57,45.47,45.54,27302.0,43.1031,43.1031,43.0085,43.0747,27302.0
2022-09-12 12:50:00,45.54,45.62,45.53,45.59,26394.0,43.0747,43.1504,43.0653,43.122,26394.0
2022-09-12 12:55:00,45.59,45.61,45.54,45.54,10964.0,43.122,43.1409,43.0747,43.0747,10964.0
2022-09-12 13:00:00,45.53,45.55,45.4,45.44,24349.0,43.0653,43.0842,42.9423,42.9801,24349.0
2022-09-12 13:05:00,45.43,45.47,45.38,45.45,29329.0,42.9707,43.0085,42.9234,42.9896,29329.0
2022-09-12 13:10:00,45.46,45.46,45.4,45.41,33256.0,42.999,42.999,42.9423,42.9518,33256.0
2022-09-12 13:15:00,45.42,45.46,45.41,45.41,27085.0,42.9612,42.999,42.9518,42.9518,27085.0
2022-09-12 13:20:00,45.41,45.42,45.33,45.34,29464.0,42.9518,42.9612,42.8761,42.8855,29464.0
2022-09-12 13:25:00,45.34,45.39,45.29,45.38,23358.0,42.8855,42.9328,42.8383,42.9234,23358.0
2022-09-12 13:30:00,45.38,45.4,45.31,45.38,25193.0,42.9234,42.9423,42.8572,42.9234,25193.0
2022-09-12 13:35:00,45.37,45.38,45.31,45.35,19897.0,42.9139,42.9234,42.8572,42.895,19897.0
2022-09-12 13:40:00,45.35,45.44,45.33,45.4,17228.0,42.895,42.9801,42.8761,42.9423,17228.0
2022-09-12 13:45:00,45.4,45.47,45.39,45.47,13957.0,42.9423,43.0085,42.9328,43.0085,13957.0
2022-09-12 13:50:00,45.48,45.56,45.46,45.54,13400.0,43.018,43.0936,42.999,43.0747,13400.0
2022-09-12 13:55:00,45.53,45.56,45.5,45.51,10144.0,43.0653,43.0936,43.0369,43.0463,10144.0
2022-09-12 14:00:00,45.5,45.52,45.44,45.46,17508.0,43.0369,43.0558,42.9801,42.999,17508.0
2022-09-12 14:05:00,45.45,45.46,45.37,45.38,18057.0,42.9896,42.999,42.9139,42.9234,18057.0
2022-09-12 14:10:00,45.37,45.4,45.33,45.39,20623.0,42.9139,42.9423,42.8761,42.9328,20623.0
2022-09-12 14:15:00,45.4,45.41,45.24,45.26,34114.0,42.9423,42.9518,42.791,42.8099,34114.0
2022-09-12 14:20:00,45.26,45.3,45.17,45.26,41739.0,42.8099,42.8477,42.7247,42.8099,41739.0
2022-09-12 14:25:00,45.26,45.29,45.14,45.16,25163.0,42.8099,42.8383,42.6964,42.7153,25163.0
2022-09-12 14:30:00,45.15,45.19,45.11,45.14,43299.0,42.7058,42.7437,42.668,42.6964,43299.0
2022-09-12 14:35:00,45.14,45.27,45.14,45.27,26584.0,42.6964,42.8193,42.6964,42.8193,26584.0
2022-09-12 14:40:00,45.26,45.29,45.23,45.27,26220.0,42.8099,42.8383,42.7815,42.8193,26220.0
2022-09-12 14:45:00,45.27,45.34,45.24,45.34,19124.0,42.8193,42.8855,42.791,42.8855,19124.0
2022-09-12 14:50:00,45.33,45.37,45.32,45.33,21500.0,42.8761,42.9139,42.8666,42.8761,21500.0
2022-09-12 14:55:00,45.33,45.36,45.26,45.28,22856.0,42.8761,42.9045,42.8099,42.8288,22856.0
2022-09-12 15:00:00,45.29,45.29,45.19,45.22,31672.0,42.8383,42.8383,42.7437,42.772,31672.0
2022-09-12 15:05:00,45.22,45.32,45.21,45.3,27089.0,42.772,42.8666,42.7626,42.8477,27089.0
2022-09-12 15:10:00,45.3,45.37,45.29,45.35,27340.0,42.8477,42.9139,42.8383,42.895,27340.0
2022-09-12 15:15:00,45.35,45.35,45.25,45.28,143578.0,42.895,42.895,42.8004,42.8288,143578.0
2022-09-12 15:20:00,45.28,45.37,45.26,45.33,130853.0,42.8288,42.9139,42.8099,42.8761,130853.0
2022-09-12 15:25:00,45.32,45.44,45.31,45.4,69139.0,42.8666,42.9801,42.8572,42.9423,69139.0
2022-09-12 15:30:00,45.41,45.44,45.34,45.34,73121.0,42.9518,42.9801,42.8855,42.8855,73121.0
2022-09-12 15:35:00,45.34,45.38,45.32,45.34,98781.0,42.8855,42.9234,42.8666,42.8855,98781.0
2022-09-12 15:40:00,45.34,45.47,45.32,45.47,88191.0,42.8855,43.0085,42.8666,43.0085,88191.0
2022-09-12 15:45:00,45.47,45.49,45.38,45.44,116467.0,43.0085,43.0274,42.9234,42.9801,116467.0
2022-09-12 15:50:00,45.43,45.48,45.39,45.48,188105.0,42.9707,43.018,42.9328,43.018,188105.0
2022-09-12 15:55:00,45.48,45.54,45.43,45.52,355108.0,43.018,43.0747,42.9707,43.0558,355108.0
2022-09-13 09:30:00,44.19,44.39,44.01,44.29,101975.0,41.7978,41.987,41.6275,41.8924,101975.0
2022-09-13 09:35:00,44.26,44.26,44.0,44.11,29796.0,41.864,41.864,41.6181,41.7221,29796.0
2022-09-13 09:40:00,44.14,44.24,44.08,44.12,41252.0,41.7505,41.8451,41.6938,41.7316,41252.0
2022-09-13 09:45:00,44.14,44.28,44.08,44.22,36029.0,41.7505,41.8829,41.6938,41.8262,36029.0
2022-09-13 09:50:00,44.25,44.34,44.18,44.26,28977.0,41.8546,41.9397,41.7883,41.864,28977.0
2022-09-13 09:55:00,44.26,44.29,44.17,44.2,35459.0,41.864,41.8924,41.7789,41.8073,35459.0
2022-09-13 10:00:00,44.2,44.25,44.1,44.15,46764.0,41.8073,41.8546,41.7127,41.76,46764.0
2022-09-13 10:05:00,44.15,44.24,44.13,44.2,36754.0,41.76,41.8451,41.741,41.8073,36754.0
2022-09-13 10:10:00,44.2,44.22,44.07,44.1,32083.0,41.8073,41.8262,41.6843,41.7127,32083.0
2022-09-13 10:15:00,44.09,44.23,44.05,44.23,37306.0,41.7032,41.8356,41.6654,41.8356,37306.0
2022-09-13 10:20:00,44.23,44.24,43.96,44.03,27760.0,41.8356,41.8451,41.5803,41.6465,27760.0
2022-09-13 10:25:00,44.02,44.14,44.01,44.09,29137.0,41.637,41.7505,41.6275,41.7032,29137.0
2022-09-13 10:30:00,44.08,44.13,43.95,43.95,48754.0,41.6938,41.741,41.5708,41.5708,48754.0
2022-09-13 10:35:00,43.96,44.0,43.87,43.88,29295.0,41.5803,41.6181,41.4951,41.5046,29295.0
2022-09-13 10:40:00,43.88,43.9,43.77,43.81,32161.0,41.5046,41.5235,41.4005,41.4384,32161.0
2022-09-13 10:45:00,43.8,43.82,43.7,43.71,20585.0,41.4289,41.4478,41.3343,41.3438,20585.0
2022-09-13 10:50:00,43.71,43.73,43.65,43.72,26071.0,41.3438,41.3627,41.287,41.3532,26071.0
2022-09-13 10:55:00,43.72,43.76,43.68,43.69,28235.0,41.3532,41.3911,41.3154,41.3249,28235.0
2022-09-13 11:00:00,43.69,43.8,43.68,43.77,24816.0,41.3249,41.4289,41.3154,41.4005,24816.0
2022-09-13 11:05:00,43.77,43.8,43.67,43.75,15738.0,41.4005,41.4289,41.3059,41.3816,15738.0
2022-09-13 11:10:00,43.74,43.78,43.66,43.73,27011.0,41.3722,41.41,41.2965,41.3627,27011.0
2022-09-13 11:15:00,43.72,43.74,43.67,43.68,17079.0,41.3532,41.3722,41.3059,41.3154,17079.0
2022-09-13 11:20:00,43.69,43.73,43.66,43.68,17042.0,41.3249,41.3627,41.2965,41.3154,17042.0
2022-09-13 11:25:00,43.68,43.73,43.66,43.71,33168.0,41.3154,41.3627,41.2965,41.3438,33168.0
2022-09-13 11:30:00,43.73,43.8,43.71,43.76,19052.0,41.3627,41.4289,41.3438,41.3911,19052.0
2022-09-13 11:35:00,43.76,43.8,43.73,43.8,17901.0,41.3911,41.4289,41.3627,41.4289,17901.0
2022-09-13 11:40:00,43.79,43.79,43.65,43.68,25185.0,41.4195,41.4195,41.287,41.3154,25185.0
2022-09-13 11:45:00,43.68,43.68,43.6,43.6,13188.0,41.3154,41.3154,41.2397,41.2397,13188.0
2022-09-13 11:50:00,43.61,43.67,43.59,43.67,13005.0,41.2492,41.3059,41.2303,41.3059,13005.0
2022-09-13 11:55:00,43.66,43.69,43.59,43.65,20157.0,41.2965,41.3249,41.2303,41.287,20157.0
2022-09-13 12:00:00,43.65,43.78,43.6,43.77,24098.0,41.287,41.41,41.2397,41.4005,24098.0
2022-09-13 12:05:00,43.77,43.85,43.74,43.84,17839.0,41.4005,41.4762,41.3722,41.4667,17839.0
2022-09-13 12:10:00,43.84,43.85,43.78,43.83,9950.0,41.4667,41.4762,41.41,41.4573,9950.0
2022-09-13 12:15:00,43.84,43.87,43.8,43.82,24905.0,41.4667,41.4951,41.4289,41.4478,24905.0
2022-09-13 12:20:00,43.8,43.85,43.79,43.8,19670.0,41.4289,41.4762,41.4195,41.4289,19670.0
2022-09-13 12:25:00,43.8,43.81,43.76,43.77,17694.0,41.4289,41.4384,41.3911,41.4005,17694.0
2022-09-13 12:30:00,43.77,43.86,43.75,43.85,21871.0,41.4005,41.4857,41.3816,41.4762,21871.0
2022-09-13 12:35:00,43.87,43.94,43.87,43.93,18097.0,41.4951,41.5613,41.4951,41.5519,18097.0
2022-09-13 12:40:00,43.94,43.98,43.92,43.96,32521.0,41.5613,41.5992,41.5424,41.5803,32521.0
2022-09-13 12:45:00,43.97,43.98,43.91,43.94,23761.0,41.5897,41.5992,41.533,41.5613,23761.0
2022-09-13 12:50:00,43.94,43.96,43.91,43.94,23299.0,41.5613,41.5803,41.533,41.5613,23299.0
2022-09-13 12:55:00,43.94,43.95,43.85,43.88,15846.0,41.5613,41.5708,41.4762,41.5046,15846.0
2022-09-13 13:00:00,43.88,43.92,43.78,43.81,38049.0,41.5046,41.5424,41.41,41.4384,38049.0
2022-09-13 13:05:00,43.8,43.89,43.78,43.79,23100.0,41.4289,41.514,41.41,41.4195,23100.0
2022-09-13 13:10:00,43.79,43.83,43.72,43.77,34411.0,41.4195,41.4573,41.3532,41.4005,34411.0
2022-09-13 13:15:00,43.77,43.83,43.76,43.77,15925.0,41.4005,41.4573,41.3911,41.4005,15925.0
2022-09-13 13:20:00,43.77,43.86,43.76,43.84,21053.0,41.4005,41.4857,41.3911,41.4667,21053.0
2022-09-13 13:25:00,43.84,43.91,43.82,43.88,15533.0,41.4667,41.533,41.4478,41.5046,15533.0
2022-09-13 13:30:00,43.88,43.88,43.77,43.82,19960.0,41.5046,41.5046,41.4005,41.4478,19960.0
2022-09-13 13:35:00,43.82,43.83,43.73,43.8,20407.0,41.4478,41.4573,41.3627,41.4289,20407.0
2022-09-13 13:40:00,43.8,43.82,43.72,43.73,24108.0,41.4289,41.4478,41.3532,41.3627,24108.0
2022-09-13 13:45:00,43.73,43.74,43.66,43.72,19901.0,41.3627,41.3722,41.2965,41.3532,19901.0
2022-09-13 13:50:00,43.72,43.73,43.6,43.62,21929.0,41.3532,41.3627,41.2397,41.2587,21929.0
2022-09-13 13:55:00,43.62,43.65,43.6,43.6,12317.0,41.2587,41.287,41.2397,41.2397,12317.0
2022-09-13 14:00:00,43.61,43.63,43.55,43.59,21753.0,41.2492,41.2681,41.1924,41.2303,21753.0
2022-09-13 14:05:00,43.59,43.69,43.58,43.6,45703.0,41.2303,41.3249,41.2208,41.2397,45703.0
2022-09-13 14:10:00,43.61,43.66,43.56,43.64,20063.0,41.2492,41.2965,41.2019,41.2776,20063.0
2022-09-13 14:15:00,43.64,43.64,43.56,43.59,24623.0,41.2776,41.2776,41.2019,41.2303,24623.0
2022-09-13 14:20:00,43.59,43.61,43.56,43.57,17973.0,41.2303,41.2492,41.2019,41.2114,17973.0
2022-09-13 14:25:00,43.57,43.57,43.45,43.46,25402.0,41.2114,41.2114,41.0979,41.1073,25402.0
2022-09-13 14:30:00,43.46,43.47,43.41,43.41,14828.0,41.1073,41.1168,41.06,41.06,14828.0
2022-09-13 14:35:00,43.42,43.43,43.35,43.35,18021.0,41.0695,41.0789,41.0033,41.0033,18021.0
2022-09-13 14:40:00,43.36,43.4,43.29,43.31,17735.0,41.0127,41.0506,40.9465,40.9654,17735.0
2022-09-13 14:45:00,43.3,43.34,43.28,43.3,21691.0,40.956,40.9938,40.9371,40.956,21691.0
2022-09-13 14:50:00,43.3,43.31,43.22,43.23,20742.0,40.956,40.9654,40.8803,40.8898,20742.0
2022-09-13 14:55:00,43.23,43.3,43.19,43.23,29022.0,40.8898,40.956,40.8519,40.8898,29022.0
2022-09-13 15:00:00,43.23,43.27,43.19,43.2,23145.0,40.8898,40.9276,40.8519,40.8614,23145.0
2022-09-13 15:05:00,43.2,43.2,43.12,43.13,25968.0,40.8614,40.8614,40.7857,40.7952,25968.0
2022-09-13 15:10:00,43.13,43.14,43.04,43.06,29849.0,40.7952,40.8046,40.7101,40.729,29849.0
2022-09-13 15:15:00,43.05,43.07,42.97,42.98,77114.0,40.7195,40.7384,40.6438,40.6533,77114.0
2022-09-13 15:20:00,42.98,43.0,42.93,42.96,88437.0,40.6533,40.6722,40.606,40.6344,88437.0
2022-09-13 15:25:00,42.96,42.96,42.86,42.87,113301.0,40.6344,40.6344,40.5398,40.5493,113301.0
2022-09-13 15:30:00,42.87,42.87,42.69,42.74,133857.0,40.5493,40.5493,40.379,40.4263,133857.0
2022-09-13 15:35:00,42.73,42.73,42.6,42.69,126698.0,40.4168,40.4168,40.2939,40.379,126698.0
2022-09-13 15:40:00,42.69,42.76,42.64,42.76,149565.0,40.379,40.4452,40.3317,40.4452,149565.0
2022-09-13 15:45:00,42.76,42.83,42.72,42.78,167034.0,40.4452,40.5114,40.4074,40.4641,167034.0
2022-09-13 15:50:00,42.78,42.88,42.71,42.79,248808.0,40.4641,40.5587,40.3979,40.4736,248808.0
2022-09-13 15:55:00,42.77,42.87,42.69,42.8,470675.0,40.4547,40.5493,40.379,40.483,470675.0
2022-09-14 09:30:00,42.76,42.92,42.52,42.52,75273.0,40.4452,40.5966,40.2182,40.2182,75273.0
2022-09-14 09:35:00,42.53,42.65,42.52,42.59,30105.0,40.2277,40.3412,40.2182,40.2844,30105.0
2022-09-14 09:40:00,42.59,42.71,42.45,42.71,38284.0,40.2844,40.3979,40.152,40.3979,38284.0
2022-09-14 09:45:00,42.72,42.82,42.52,42.55,40428.0,40.4074,40.502,40.2182,40.2466,40428.0
2022-09-14 09:50:00,42.56,42.59,42.42,42.44,28637.0,40.256,40.2844,40.1236,40.1425,28637.0
2022-09-14 09:55:00,42.44,42.48,42.31,42.44,61448.0,40.1425,40.1804,40.0196,40.1425,61448.0
2022-09-14 10:00:00,42.43,42.51,42.36,42.41,41237.0,40.1331,40.2087,40.0669,40.1142,41237.0
2022-09-14 10:05:00,42.41,42.52,42.33,42.33,61161.0,40.1142,40.2182,40.0385,40.0385,61161.0
2022-09-14 10:10:00,42.32,42.36,42.13,42.21,68202.0,40.029,40.0669,39.8493,39.925,68202.0
2022-09-14 10:15:00,42.22,42.31,42.19,42.24,47231.0,39.9344,40.0196,39.9061,39.9534,47231.0
2022-09-14 10:20:00,42.25,42.31,42.08,42.1,36998.0,39.9628,40.0196,39.802,39.8209,36998.0
2022-09-14 10:25:00,42.09,42.13,41.89,41.92,51665.0,39.8115,39.8493,39.6223,39.6507,51665.0
2022-09-14 10:30:00,41.92,42.14,41.87,42.09,62952.0,39.6507,39.8588,39.6034,39.8115,62952.0
2022-09-14 10:35:00,42.09,42.23,42.08,42.19,74509.0,39.8115,39.9439,39.802,39.9061,74509.0
2022-09-14 10:40:00,42.18,42.26,42.09,42.18,51846.0,39.8966,39.9723,39.8115,39.8966,51846.0
2022-09-14 10:45:00,42.19,42.3,42.14,42.23,52294.0,39.9061,40.0101,39.8588,39.9439,52294.0
2022-09-14 10:50:00,42.23,42.39,42.22,42.37,43786.0,39.9439,40.0952,39.9344,40.0763,43786.0
2022-09-14 10:55:00,42.37,42.37,42.28,42.36,56627.0,40.0763,40.0763,39.9912,40.0669,56627.0
2022-09-14 11:00:00,42.37,42.41,42.26,42.31,56871.0,40.0763,40.1142,39.9723,40.0196,56871.0
2022-09-14 11:05:00,42.33,42.49,42.29,42.49,62662.0,40.0385,40.1898,40.0007,40.1898,62662.0
2022-09-14 11:10:00,42.48,42.56,42.44,42.46,49995.0,40.1804,40.256,40.1425,40.1615,49995.0
2022-09-14 11:15:00,42.46,42.55,42.44,42.52,30714.0,40.1615,40.2466,40.1425,40.2182,30714.0
2022-09-14 11:20:00,42.52,42.53,42.39,42.46,38914.0,40.2182,40.2277,40.0952,40.1615,38914.0
2022-09-14 11:25:00,42.47,42.51,42.39,42.4,36742.0,40.1709,40.2087,40.0952,40.1047,36742.0
2022-09-14 11:30:00,42.41,42.43,42.34,42.36,42645.0,40.1142,40.1331,40.0479,40.0669,42645.0
2022-09-14 11:35:00,42.37,42.38,42.3,42.33,38383.0,40.0763,40.0858,40.0101,40.0385,38383.0
2022-09-14 11:40:00,42.34,42.49,42.32,42.48,41576.0,40.0479,40.1898,40.029,40.1804,41576.0
2022-09-14 11:45:00,42.48,42.62,42.46,42.59,35906.0,40.1804,40.3128,40.1615,40.2844,35906.0
2022-09-14 11:50:00,42.59,42.63,42.52,42.61,28994.0,40.2844,40.3222,40.2182,40.3033,28994.0
2022-09-14 11:55:00,42.63,42.63,42.52,42.52,30742.0,40.3222,40.3222,40.2182,40.2182,30742.0
2022-09-14 12:00:00,42.52,42.58,42.5,42.52,28625.0,40.2182,40.275,40.1993,40.2182,28625.0
2022-09-14 12:05:00,42.51,42.52,42.43,42.52,24739.0,40.2087,40.2182,40.1331,40.2182,24739.0
2022-09-14 12:10:00,42.52,42.59,42.47,42.59,22382.0,40.2182,40.2844,40.1709,40.2844,22382.0
2022-09-14 12:15:00,42.59,42.6,42.54,42.58,18620.0,40.2844,40.2939,40.2371,40.275,18620.0
2022-09-14 12:20:00,42.59,42.61,42.53,42.59,15598.0,40.2844,40.3033,40.2277,40.2844,15598.0
2022-09-14 12:25:00,42.59,42.61,42.49,42.52,20282.0,40.2844,40.3033,40.1898,40.2182,20282.0
2022-09-14 12:30:00,42.53,42.57,42.45,42.47,19130.0,40.2277,40.2655,40.152,40.1709,19130.0
2022-09-14 12:35:00,42.46,42.52,42.43,42.47,26887.0,40.1615,40.2182,40.1331,40.1709,26887.0
2022-09-14 12:40:00,42.47,42.55,42.45,42.54,24456.0,40.1709,40.2466,40.152,40.2371,24456.0
2022-09-14 12:45:00,42.54,42.55,42.48,42.52,17112.0,40.2371,40.2466,40.1804,40.2182,17112.0
2022-09-14 12:50:00,42.52,42.57,42.5,42.57,23872.0,40.2182,40.2655,40.1993,40.2655,23872.0
2022-09-14 12:55:00,42.58,42.62,42.54,42.62,22712.0,40.275,40.3128,40.2371,40.3128,22712.0
2022-09-14 13:00:00,42.62,42.66,42.59,42.61,23770.0,40.3128,40.3506,40.2844,40.3033,23770.0
2022-09-14 13:05:00,42.6,42.64,42.57,42.63,20851.0,40.2939,40.3317,40.2655,40.3222,20851.0
2022-09-14 13:10:00,42.63,42.72,42.63,42.69,34296.0,40.3222,40.4074,40.3222,40.379,34296.0
2022-09-14 13:15:00,42.69,42.73,42.65,42.73,47381.0,40.379,40.4168,40.3412,40.4168,47381.0
2022-09-14 13:20:00,42.73,42.74,42.65,42.66,23964.0,40.4168,40.4263,40.3412,40.3506,23964.0
2022-09-14 13:25:00,42.66,42.71,42.61,42.7,52612.0,40.3506,40.3979,40.3033,40.3885,52612.0
2022-09-14 13:30:00,42.7,42.74,42.68,42.71,21655.0,40.3885,40.4263,40.3695,40.3979,21655.0
2022-09-14 13:35:00,42.7,42.71,42.6,42.61,23191.0,40.3885,40.3979,40.2939,40.3033,23191.0
2022-09-14 13:40:00,42.61,42.62,42.57,42.59,21976.0,40.3033,40.3128,40.2655,40.2844,21976.0
2022-09-14 13:45:00,42.59,42.59,42.39,42.43,48258.0,40.2844,40.2844,40.0952,40.1331,48258.0
2022-09-14 13:50:00,42.43,42.5,42.42,42.46,32322.0,40.1331,40.1993,40.1236,40.1615,32322.0
2022-09-14 13:55:00,42.46,42.47,42.38,42.43,43870.0,40.1615,40.1709,40.0858,40.1331,43870.0
2022-09-14 14:00:00,42.43,42.51,42.41,42.41,59169.0,40.1331,40.2087,40.1142,40.1142,59169.0
2022-09-14 14:05:00,42.41,42.52,42.4,42.43,49121.0,40.1142,40.2182,40.1047,40.1331,49121.0
2022-09-14 14:10:00,42.42,42.47,42.36,42.44,37996.0,40.1236,40.1709,40.0669,40.1425,37996.0
2022-09-14 14:15:00,42.45,42.5,42.4,42.5,24546.0,40.152,40.1993,40.1047,40.1993,24546.0
2022-09-14 14:20:00,42.49,42.55,42.48,42.54,27448.0,40.1898,40.2466,40.1804,40.2371,27448.0
2022-09-14 14:25:00,42.55,42.57,42.5,42.53,23435.0,40.2466,40.2655,40.1993,40.2277,23435.0
2022-09-14 14:30:00,42.54,42.58,42.52,42.55,32376.0,40.2371,40.275,40.2182,40.2466,32376.0
2022-09-14 14:35:00,42.55,42.59,42.53,42.57,24984.0,40.2466,40.2844,40.2277,40.2655,24984.0
2022-09-14 14:40:00,42.58,42.59,42.49,42.5,33768.0,40.275,40.2844,40.1898,40.1993,33768.0
2022-09-14 14:45:00,42.5,42.56,42.45,42.55,33709.0,40.1993,40.256,40.152,40.2466,33709.0
2022-09-14 14:50:00,42.55,42.57,42.47,42.48,25852.0,40.2466,40.2655,40.1709,40.1804,25852.0
2022-09-14 14:55:00,42.48,42.54,42.47,42.51,28816.0,40.1804,40.2371,40.1709,40.2087,28816.0
2022-09-14 15:00:00,42.51,42.55,42.47,42.51,31467.0,40.2087,40.2466,40.1709,40.2087,31467.0
2022-09-14 15:05:00,42.52,42.61,42.5,42.6,38320.0,40.2182,40.3033,40.1993,40.2939,38320.0
2022-09-14 15:10:00,42.6,42.61,42.46,42.47,35790.0,40.2939,40.3033,40.1615,40.1709,35790.0
2022-09-14 15:15:00,42.47,42.47,42.35,42.38,55145.0,40.1709,40.1709,40.0574,40.0858,55145.0
2022-09-14 15:20:00,42.38,42.45,42.33,42.41,63367.0,40.0858,40.152,40.0385,40.1142,63367.0
2022-09-14 15:25:00,42.41,42.47,42.38,42.44,52596.0,40.1142,40.1709,40.0858,40.1425,52596.0
2022-09-14 15:30:00,42.44,42.44,42.32,42.41,100750.0,40.1425,40.1425,40.029,40.1142,100750.0
2022-09-14 15:35:00,42.41,42.45,42.37,42.41,59990.0,40.1142,40.152,40.0763,40.1142,59990.0
2022-09-14 15:40:00,42.41,42.49,42.37,42.46,108169.0,40.1142,40.1898,40.0763,40.1615,108169.0
2022-09-14 15:45:00,42.46,42.49,42.42,42.44,94671.0,40.1615,40.1898,40.1236,40.1425,94671.0
2022-09-14 15:50:00,42.45,42.55,42.44,42.55,165687.0,40.152,40.2466,40.1425,40.2466,165687.0
2022-09-14 15:55:00,42.55,42.61,42.49,42.58,340774.0,40.2466,40.3033,40.1898,40.275,340774.0
2022-09-15 09:30:00,42.43,43.06,42.43,43.05,131186.0,40.1331,40.729,40.1331,40.7195,131186.0
2022-09-15 09:35:00,43.05,43.11,42.83,42.95,65264.0,40.7195,40.7763,40.5114,40.6249,65264.0
2022-09-15 09:40:00,42.94,43.35,42.94,43.31,42249.0,40.6155,41.0033,40.6155,40.9654,42249.0
2022-09-15 09:45:00,43.32,43.55,43.28,43.54,53564.0,40.9749,41.1924,40.9371,41.183,53564.0
2022-09-15 09:50:00,43.54,43.7,43.49,43.64,68441.0,41.183,41.3343,41.1357,41.2776,68441.0
2022-09-15 09:55:00,43.63,43.71,43.59,43.62,91508.0,41.2681,41.3438,41.2303,41.2587,91508.0
2022-09-15 10:00:00,43.64,43.78,43.63,43.76,85914.0,41.2776,41.41,41.2681,41.3911,85914.0
2022-09-15 10:05:00,43.76,43.83,43.64,43.65,52713.0,41.3911,41.4573,41.2776,41.287,52713.0
2022-09-15 10:10:00,43.65,43.81,43.62,43.8,27009.0,41.287,41.4384,41.2587,41.4289,27009.0
2022-09-15 10:15:00,43.8,43.81,43.67,43.67,29610.0,41.4289,41.4384,41.3059,41.3059,29610.0
2022-09-15 10:20:00,43.67,43.68,43.47,43.5,44510.0,41.3059,41.3154,41.1168,41.1452,44510.0
2022-09-15 10:25:00,43.5,43.5,43.25,43.25,25962.0,41.1452,41.1452,40.9087,40.9087,25962.0
2022-09-15 10:30:00,43.27,43.35,43.19,43.27,25634.0,40.9276,41.0033,40.8519,40.9276,25634.0
2022-09-15 10:35:00,43.27,43.39,43.26,43.37,22477.0,40.9276,41.0411,40.9181,41.0222,22477.0
2022-09-15 10:40:00,43.36,43.39,43.28,43.38,25643.0,41.0127,41.0411,40.9371,41.0316,25643.0
2022-09-15 10:45:00,43.4,43.42,43.25,43.27,24740.0,41.0506,41.0695,40.9087,40.9276,24740.0
2022-09-15 10:50:00,43.27,43.28,43.09,43.14,45347.0,40.9276,40.9371,40.7573,40.8046,45347.0
2022-09-15 10:55:00,43.15,43.15,42.96,42.98,40127.0,40.8141,40.8141,40.6344,40.6533,40127.0
2022-09-15 11:00:00,42.98,43.08,42.94,43.04,35634.0,40.6533,40.7479,40.6155,40.7101,35634.0
2022-09-15 11:05:00,43.04,43.06,42.94,42.95,22614.0,40.7101,40.729,40.6155,40.6249,22614.0
2022-09-15 11:10:00,42.95,42.95,42.81,42.85,36306.0,40.6249,40.6249,40.4925,40.5303,36306.0
2022-09-15 11:15:00,42.86,42.86,42.75,42.84,42250.0,40.5398,40.5398,40.4358,40.5209,42250.0
2022-09-15 11:20:00,42.82,42.95,42.78,42.86,34164.0,40.502,40.6249,40.4641,40.5398,34164.0
2022-09-15 11:25:00,42.86,42.86,42.76,42.82,64611.0,40.5398,40.5398,40.4452,40.502,64611.0
2022-09-15 11:30:00,42.82,42.92,42.81,42.87,62515.0,40.502,40.5966,40.4925,40.5493,62515.0
2022-09-15 11:35:00,42.87,42.92,42.81,42.88,31428.0,40.5493,40.5966,40.4925,40.5587,31428.0
2022-09-15 11:40:00,42.88,42.94,42.86,42.9,21169.0,40.5587,40.6155,40.5398,40.5776,21169.0
2022-09-15 11:45:00,42.9,42.96,42.87,42.93,23463.0,40.5776,40.6344,40.5493,40.606,23463.0
2022-09-15 11:50:00,42.94,42.94,42.85,42.87,32926.0,40.6155,40.6155,40.5303,40.5493,32926.0
2022-09-15 11:55:00,42.88,42.89,42.79,42.87,42144.0,40.5587,40.5682,40.4736,40.5493,42144.0
2022-09-15 12:00:00,42.87,42.91,42.8,42.83,44225.0,40.5493,40.5871,40.483,40.5114,44225.0
2022-09-15 12:05:00,42.83,42.84,42.74,42.76,49850.0,40.5114,40.5209,40.4263,40.4452,49850.0
2022-09-15 12:10:00,42.77,42.82,42.74,42.76,27007.0,40.4547,40.502,40.4263,40.4452,27007.0
2022-09-15 12:15:00,42.76,42.85,42.75,42.84,28094.0,40.4452,40.5303,40.4358,40.5209,28094.0
2022-09-15 12:20:00,42.84,42.85,42.78,42.82,22369.0,40.5209,40.5303,40.4641,40.502,22369.0
2022-09-15 12:25:00,42.83,42.84,42.72,42.75,32282.0,40.5114,40.5209,40.4074,40.4358,32282.0
2022-09-15 12:30:00,42.75,42.86,42.75,42.85,23346.0,40.4358,40.5398,40.4358,40.5303,23346.0
2022-09-15 12:35:00,42.84,42.86,42.8,42.84,45454.0,40.5209,40.5398,40.483,40.5209,45454.0
2022-09-15 12:40:00,42.85,42.88,42.83,42.84,31974.0,40.5303,40.5587,40.5114,40.5209,31974.0
2022-09-15 12:45:00,42.84,42.85,42.79,42.84,35558.0,40.5209,40.5303,40.4736,40.5209,35558.0
2022-09-15 12:50:00,42.84,42.87,42.82,42.82,32857.0,40.5209,40.5493,40.502,40.502,32857.0
2022-09-15 12:55:00,42.82,42.86,42.8,42.86,21377.0,40.502,40.5398,40.483,40.5398,21377.0
2022-09-15 13:00:00,42.86,43.12,42.85,43.05,58145.0,40.5398,40.7857,40.5303,40.7195,58145.0
2022-09-15 13:05:00,43.05,43.11,43.05,43.08,18998.0,40.7195,40.7763,40.7195,40.7479,18998.0
2022-09-15 13:10:00,43.09,43.1,43.05,43.1,11469.0,40.7573,40.7668,40.7195,40.7668,11469.0
2022-09-15 13:15:00,43.11,43.14,43.09,43.13,15854.0,40.7763,40.8046,40.7573,40.7952,15854.0
2022-09-15 13:20:00,43.13,43.19,43.12,43.18,20411.0,40.7952,40.8519,40.7857,40.8425,20411.0
2022-09-15 13:25:00,43.18,43.23,43.15,43.18,16225.0,40.8425,40.8898,40.8141,40.8425,16225.0
2022-09-15 13:30:00,43.18,43.21,43.13,43.19,39862.0,40.8425,40.8709,40.7952,40.8519,39862.0
2022-09-15 13:35:00,43.2,43.2,43.09,43.1,20947.0,40.8614,40.8614,40.7573,40.7668,20947.0
2022-09-15 13:40:00,43.11,43.13,43.05,43.07,14931.0,40.7763,40.7952,40.7195,40.7384,14931.0
2022-09-15 13:45:00,43.07,43.08,43.0,43.01,11457.0,40.7384,40.7479,40.6722,40.6817,11457.0
2022-09-15 13:50:00,43.01,43.03,42.97,43.03,31387.0,40.6817,40.7006,40.6438,40.7006,31387.0
2022-09-15 13:55:00,43.02,43.03,42.99,43.0,10086.0,40.6911,40.7006,40.6628,40.6722,10086.0
2022-09-15 14:00:00,43.0,43.0,42.78,42.78,30405.0,40.6722,40.6722,40.4641,40.4641,30405.0
2022-09-15 14:05:00,42.79,42.81,42.72,42.77,17566.0,40.4736,40.4925,40.4074,40.4547,17566.0
2022-09-15 14:10:00,42.77,42.83,42.75,42.81,18723.0,40.4547,40.5114,40.4358,40.4925,18723.0
2022-09-15 14:15:00,42.82,42.87,42.78,42.84,21296.0,40.502,40.5493,40.4641,40.5209,21296.0
2022-09-15 14:20:00,42.84,42.85,42.79,42.81,13697.0,40.5209,40.5303,40.4736,40.4925,13697.0
2022-09-15 14:25:00,42.82,42.85,42.79,42.84,16924.0,40.502,40.5303,40.4736,40.5209,16924.0
2022-09-15 14:30:00,42.84,42.92,42.82,42.82,32303.0,40.5209,40.5966,40.502,40.502,32303.0
2022-09-15 14:35:00,42.83,42.96,42.8,42.93,18458.0,40.5114,40.6344,40.483,40.606,18458.0
2022-09-15 14:40:00,42.94,42.95,42.84,42.91,27660.0,40.6155,40.6249,40.5209,40.5871,27660.0
2022-09-15 14:45:00,42.91,42.91,42.76,42.76,19973.0,40.5871,40.5871,40.4452,40.4452,19973.0
2022-09-15 14:50:00,42.76,42.81,42.74,42.8,20514.0,40.4452,40.4925,40.4263,40.483,20514.0
2022-09-15 14:55:00,42.8,42.81,42.74,42.77,16254.0,40.483,40.4925,40.4263,40.4547,16254.0
2022-09-15 15:00:00,42.77,42.79,42.68,42.73,29606.0,40.4547,40.4736,40.3695,40.4168,29606.0
2022-09-15 15:05:00,42.73,42.77,42.68,42.7,29236.0,40.4168,40.4547,40.3695,40.3885,29236.0
2022-09-15 15:10:00,42.7,42.7,42.58,42.59,29547.0,40.3885,40.3885,40.275,40.2844,29547.0
2022-09-15 15:15:00,42.59,42.61,42.54,42.54,26436.0,40.2844,40.3033,40.2371,40.2371,26436.0
2022-09-15 15:20:00,42.55,42.58,42.51,42.55,29741.0,40.2466,40.275,40.2087,40.2466,29741.0
2022-09-15 15:25:00,42.56,42.58,42.43,42.5,30814.0,40.256,40.275,40.1331,40.1993,30814.0
2022-09-15 15:30:00,42.49,42.55,42.43,42.54,97418.0,40.1898,40.2466,40.1331,40.2371,97418.0
2022-09-15 15:35:00,42.54,42.61,42.53,42.61,65251.0,40.2371,40.3033,40.2277,40.3033,65251.0
2022-09-15 15:40:00,42.61,42.69,42.59,42.66,80867.0,40.3033,40.379,40.2844,40.3506,80867.0
2022-09-15 15:45:00,42.66,42.76,42.64,42.73,77583.0,40.3506,40.4452,40.3317,40.4168,77583.0
2022-09-15 15:50:00,42.74,42.85,42.69,42.75,189395.0,40.4263,40.5303,40.379,40.4358,189395.0
2022-09-15 15:55:00,42.75,42.79,42.65,42.66,265399.0,40.4358,40.4736,40.3412,40.3506,265399.0
2022-09-16 09:30:00,41.82,42.07,41.19,41.29,789086.0,39.5561,39.7926,38.9602,39.0548,789086.0
2022-09-16 09:35:00,41.29,41.6,41.14,41.6,30969.0,39.0548,39.348,38.9129,39.348,30969.0
2022-09-16 09:40:00,41.59,41.65,41.43,41.52,40638.0,39.3385,39.3953,39.1872,39.2723,40638.0
2022-09-16 09:45:00,41.56,41.63,41.48,41.59,52730.0,39.3102,39.3764,39.2345,39.3385,52730.0
2022-09-16 09:50:00,41.59,41.7,41.46,41.56,32394.0,39.3385,39.4426,39.2156,39.3102,32394.0
2022-09-16 09:55:00,41.57,41.62,41.5,41.55,32979.0,39.3196,39.3669,39.2534,39.3007,32979.0
2022-09-16 10:00:00,41.56,41.61,41.35,41.47,73486.0,39.3102,39.3575,39.1115,39.225,73486.0
2022-09-16 10:05:00,41.46,41.68,41.44,41.49,91433.0,39.2156,39.4237,39.1967,39.244,91433.0
2022-09-16 10:10:00,41.48,41.71,41.45,41.57,59473.0,39.2345,39.4521,39.2061,39.3196,59473.0
2022-09-16 10:15:00,41.6,41.7,41.53,41.62,28639.0,39.348,39.4426,39.2818,39.3669,28639.0
2022-09-16 10:20:00,41.62,41.76,41.56,41.73,28245.0,39.3669,39.4993,39.3102,39.471,28245.0
2022-09-16 10:25:00,41.74,41.78,41.63,41.68,32706.0,39.4804,39.5183,39.3764,39.4237,32706.0
2022-09-16 10:30:00,41.68,41.85,41.68,41.85,49228.0,39.4237,39.5845,39.4237,39.5845,49228.0
2022-09-16 10:35:00,41.86,41.96,41.85,41.91,24627.0,39.5939,39.6885,39.5845,39.6412,24627.0
2022-09-16 10:40:00,41.91,41.98,41.82,41.82,27022.0,39.6412,39.7074,39.5561,39.5561,27022.0
2022-09-16 10:45:00,41.83,41.87,41.71,41.73,26017.0,39.5656,39.6034,39.4521,39.471,26017.0
2022-09-16 10:50:00,41.73,41.88,41.71,41.83,29543.0,39.471,39.6128,39.4521,39.5656,29543.0
2022-09-16 10:55:00,41.84,41.84,41.57,41.6,39666.0,39.575,39.575,39.3196,39.348,39666.0
2022-09-16 11:00:00,41.6,41.66,41.55,41.61,26248.0,39.348,39.4048,39.3007,39.3575,26248.0
2022-09-16 11:05:00,41.61,41.72,41.6,41.65,25773.0,39.3575,39.4615,39.348,39.3953,25773.0
2022-09-16 11:10:00,41.66,41.7,41.6,41.67,16034.0,39.4048,39.4426,39.348,39.4142,16034.0
2022-09-16 11:15:00,41.67,41.84,41.64,41.79,15547.0,39.4142,39.575,39.3858,39.5277,15547.0
2022-09-16 11:20:00,41.8,41.81,41.69,41.7,16747.0,39.5372,39.5466,39.4331,39.4426,16747.0
2022-09-16 11:25:00,41.7,41.75,41.67,41.71,20251.0,39.4426,39.4899,39.4142,39.4521,20251.0
2022-09-16 11:30:00,41.71,41.8,41.7,41.77,25648.0,39.4521,39.5372,39.4426,39.5088,25648.0
2022-09-16 11:35:00,41.77,41.77,41.61,41.63,21238.0,39.5088,39.5088,39.3575,39.3764,21238.0
2022-09-16 11:40:00,41.63,41.69,41.61,41.66,16761.0,39.3764,39.4331,39.3575,39.4048,16761.0
2022-09-16 11:45:00,41.66,41.73,41.63,41.73,14592.0,39.4048,39.471,39.3764,39.471,14592.0
2022-09-16 11:50:00,41.73,41.82,41.7,41.78,28577.0,39.471,39.5561,39.4426,39.5183,28577.0
2022-09-16 11:55:00,41.79,41.89,41.76,41.88,21099.0,39.5277,39.6223,39.4993,39.6128,21099.0
2022-09-16 12:00:00,41.88,41.89,41.77,41.79,16161.0,39.6128,39.6223,39.5088,39.5277,16161.0
2022-09-16 12:05:00,41.79,41.82,41.71,41.72,15712.0,39.5277,39.5561,39.4521,39.4615,15712.0
2022-09-16 12:10:00,41.71,41.75,41.7,41.73,14882.0,39.4521,39.4899,39.4426,39.471,14882.0
2022-09-16 12:15:00,41.73,41.75,41.62,41.68,19631.0,39.471,39.4899,39.3669,39.4237,19631.0
2022-09-16 12:20:00,41.67,41.69,41.59,41.6,22162.0,39.4142,39.4331,39.3385,39.348,22162.0
2022-09-16 12:25:00,41.59,41.6,41.51,41.55,15772.0,39.3385,39.348,39.2629,39.3007,15772.0
2022-09-16 12:30:00,41.55,41.57,41.5,41.54,14004.0,39.3007,39.3196,39.2534,39.2913,14004.0
2022-09-16 12:35:00,41.54,41.55,41.46,41.51,31565.0,39.2913,39.3007,39.2156,39.2629,31565.0
2022-09-16 12:40:00,41.51,41.67,41.5,41.66,16047.0,39.2629,39.4142,39.2534,39.4048,16047.0
2022-09-16 12:45:00,41.67,41.7,41.65,41.7,20306.0,39.4142,39.4426,39.3953,39.4426,20306.0
2022-09-16 12:50:00,41.7,41.77,41.67,41.73,20082.0,39.4426,39.5088,39.4142,39.471,20082.0
2022-09-16 12:55:00,41.72,41.79,41.7,41.77,22474.0,39.4615,39.5277,39.4426,39.5088,22474.0
2022-09-16 13:00:00,41.77,41.8,41.62,41.63,18238.0,39.5088,39.5372,39.3669,39.3764,18238.0
2022-09-16 13:05:00,41.64,41.65,41.56,41.61,13458.0,39.3858,39.3953,39.3102,39.3575,13458.0
2022-09-16 13:10:00,41.63,41.65,41.58,41.59,18620.0,39.3764,39.3953,39.3291,39.3385,18620.0
2022-09-16 13:15:00,41.59,41.67,41.59,41.65,17536.0,39.3385,39.4142,39.3385,39.3953,17536.0
2022-09-16 13:20:00,41.65,41.68,41.61,41.66,14091.0,39.3953,39.4237,39.3575,39.4048,14091.0
2022-09-16 13:25:00,41.67,41.68,41.61,41.66,19323.0,39.4142,39.4237,39.3575,39.4048,19323.0
2022-09-16 13:30:00,41.66,41.75,41.6,41.61,25979.0,39.4048,39.4899,39.348,39.3575,25979.0
2022-09-16 13:35:00,41.62,41.75,41.62,41.69,21526.0,39.3669,39.4899,39.3669,39.4331,21526.0
2022-09-16 13:40:00,41.69,41.7,41.63,41.65,27801.0,39.4331,39.4426,39.3764,39.3953,27801.0
2022-09-16 13:45:00,41.65,41.66,41.6,41.61,12333.0,39.3953,39.4048,39.348,39.3575,12333.0
2022-09-16 13:50:00,41.6,41.63,41.57,41.61,15820.0,39.348,39.3764,39.3196,39.3575,15820.0
2022-09-16 13:55:00,41.61,41.69,41.58,41.68,24089.0,39.3575,39.4331,39.3291,39.4237,24089.0
2022-09-16 14:00:00,41.68,41.72,41.65,41.71,20832.0,39.4237,39.4615,39.3953,39.4521,20832.0
2022-09-16 14:05:00,41.71,41.72,41.65,41.69,15045.0,39.4521,39.4615,39.3953,39.4331,15045.0
2022-09-16 14:10:00,41.69,41.71,41.6,41.66,16883.0,39.4331,39.4521,39.348,39.4048,16883.0
2022-09-16 14:15:00,41.66,41.69,41.58,41.61,18948.0,39.4048,39.4331,39.3291,39.3575,18948.0
2022-09-16 14:20:00,41.61,41.67,41.58,41.66,32176.0,39.3575,39.4142,39.3291,39.4048,32176.0
2022-09-16 14:25:00,41.66,41.85,41.66,41.8,35508.0,39.4048,39.5845,39.4048,39.5372,35508.0
2022-09-16 14:30:00,41.8,41.84,41.74,41.84,18855.0,39.5372,39.575,39.4804,39.575,18855.0
2022-09-16 14:35:00,41.84,41.87,41.8,41.82,20774.0,39.575,39.6034,39.5372,39.5561,20774.0
2022-09-16 14:40:00,41.83,41.9,41.78,41.83,22029.0,39.5656,39.6318,39.5183,39.5656,22029.0
2022-09-16 14:45:00,41.84,41.94,41.83,41.93,23387.0,39.575,39.6696,39.5656,39.6601,23387.0
2022-09-16 14:50:00,41.93,41.97,41.87,41.97,21973.0,39.6601,39.698,39.6034,39.698,21973.0
2022-09-16 14:55:00,41.97,41.98,41.91,41.95,29270.0,39.698,39.7074,39.6412,39.6791,29270.0
2022-09-16 15:00:00,41.95,42.04,41.93,42.02,29042.0,39.6791,39.7642,39.6601,39.7453,29042.0
2022-09-16 15:05:00,42.02,42.14,42.02,42.08,26740.0,39.7453,39.8588,39.7453,39.802,26740.0
2022-09-16 15:10:00,42.08,42.08,41.97,41.99,34675.0,39.802,39.802,39.698,39.7169,34675.0
2022-09-16 15:15:00,42.0,42.05,41.92,41.94,56856.0,39.7264,39.7736,39.6507,39.6696,56856.0
2022-09-16 15:20:00,41.95,42.07,41.94,41.99,88764.0,39.6791,39.7926,39.6696,39.7169,88764.0
2022-09-16 15:25:00,41.98,42.01,41.87,41.92,57426.0,39.7074,39.7358,39.6034,39.6507,57426.0
2022-09-16 15:30:00,41.93,41.97,41.82,41.91,70864.0,39.6601,39.698,39.5561,39.6412,70864.0
2022-09-16 15:35:00,41.91,42.04,41.88,42.02,65873.0,39.6412,39.7642,39.6128,39.7453,65873.0
2022-09-16 15:40:00,42.02,42.07,41.99,42.05,89484.0,39.7453,39.7926,39.7169,39.7736,89484.0
2022-09-16 15:45:00,42.05,42.06,41.85,41.9,187494.0,39.7736,39.7831,39.5845,39.6318,187494.0
2022-09-16 15:50:00,41.9,42.1,41.88,41.98,416765.0,39.6318,39.8209,39.6128,39.7074,416765.0
2022-09-16 15:55:00,41.98,42.05,41.53,42.01,583034.0,39.7074,39.7736,39.2818,39.7358,583034.0
2022-09-19 09:30:00,41.77,41.82,41.31,41.71,143217.0,39.5088,39.5561,39.0737,39.4521,143217.0
2022-09-19 09:35:00,41.73,41.77,41.63,41.76,70794.0,39.471,39.5088,39.3764,39.4993,70794.0
2022-09-19 09:40:00,41.77,41.86,41.73,41.81,63952.0,39.5088,39.5939,39.471,39.5466,63952.0
2022-09-19 09:45:00,41.83,41.87,41.72,41.76,45138.0,39.5656,39.6034,39.4615,39.4993,45138.0
2022-09-19 09:50:00,41.76,41.84,41.7,41.76,39292.0,39.4993,39.575,39.4426,39.4993,39292.0
2022-09-19 09:55:00,41.77,41.79,41.63,41.67,35159.0,39.5088,39.5277,39.3764,39.4142,35159.0
2022-09-19 10:00:00,41.68,41.7,41.48,41.59,43139.0,39.4237,39.4426,39.2345,39.3385,43139.0
2022-09-19 10:05:00,41.58,41.74,41.54,41.55,43063.0,39.3291,39.4804,39.2913,39.3007,43063.0
2022-09-19 10:10:00,41.55,41.78,41.52,41.68,34089.0,39.3007,39.5183,39.2723,39.4237,34089.0
2022-09-19 10:15:00,41.68,41.7,41.51,41.51,28913.0,39.4237,39.4426,39.2629,39.2629,28913.0
2022-09-19 10:20:00,41.52,41.55,41.39,41.55,33097.0,39.2723,39.3007,39.1494,39.3007,33097.0
2022-09-19 10:25:00,41.55,41.6,41.53,41.6,21577.0,39.3007,39.348,39.2818,39.348,21577.0
2022-09-19 10:30:00,41.59,41.59,41.49,41.52,28851.0,39.3385,39.3385,39.244,39.2723,28851.0
2022-09-19 10:35:00,41.52,41.68,41.52,41.66,21833.0,39.2723,39.4237,39.2723,39.4048,21833.0
2022-09-19 10:40:00,41.66,41.73,41.65,41.69,24926.0,39.4048,39.471,39.3953,39.4331,24926.0
2022-09-19 10:45:00,41.69,41.74,41.6,41.64,25154.0,39.4331,39.4804,39.348,39.3858,25154.0
2022-09-19 10:50:00,41.64,41.66,41.53,41.53,23271.0,39.3858,39.4048,39.2818,39.2818,23271.0
2022-09-19 10:55:00,41.52,41.59,41.47,41.52,58195.0,39.2723,39.3385,39.225,39.2723,58195.0
2022-09-19 11:00:00,41.52,41.64,41.52,41.62,29141.0,39.2723,39.3858,39.2723,39.3669,29141.0
2022-09-19 11:05:00,41.62,41.69,41.6,41.63,25200.0,39.3669,39.4331,39.348,39.3764,25200.0
2022-09-19 11:10:00,41.63,41.66,41.55,41.58,22221.0,39.3764,39.4048,39.3007,39.3291,22221.0
2022-09-19 11:15:00,41.58,41.68,41.56,41.58,25222.0,39.3291,39.4237,39.3102,39.3291,25222.0
2022-09-19 11:20:00,41.57,41.57,41.46,41.48,26377.0,39.3196,39.3196,39.2156,39.2345,26377.0
2022-09-19 11:25:00,41.48,41.49,41.35,41.4,47073.0,39.2345,39.244,39.1115,39.1588,47073.0
2022-09-19 11:30:00,41.39,41.41,41.32,41.33,32858.0,39.1494,39.1683,39.0832,39.0926,32858.0
2022-09-19 11:35:00,41.33,41.33,41.23,41.26,55895.0,39.0926,39.0926,38.998,39.0264,55895.0
2022-09-19 11:40:00,41.26,41.31,41.24,41.26,22281.0,39.0264,39.0737,39.0075,39.0264,22281.0
2022-09-19 11:45:00,41.26,41.36,41.26,41.34,23388.0,39.0264,39.121,39.0264,39.1021,23388.0
2022-09-19 11:50:00,41.34,41.35,41.27,41.29,15394.0,39.1021,39.1115,39.0359,39.0548,15394.0
2022-09-19 11:55:00,41.3,41.32,41.21,41.22,14655.0,39.0642,39.0832,38.9791,38.9886,14655.0
2022-09-19 12:00:00,41.22,41.3,41.22,41.23,12613.0,38.9886,39.0642,38.9886,38.998,12613.0
2022-09-19 12:05:00,41.22,41.24,41.1,41.22,34170.0,38.9886,39.0075,38.8751,38.9886,34170.0
2022-09-19 12:10:00,41.21,41.28,41.21,41.22,16125.0,38.9791,39.0453,38.9791,38.9886,16125.0
2022-09-19 12:15:00,41.22,41.28,41.19,41.25,15892.0,38.9886,39.0453,38.9602,39.017,15892.0
2022-09-19 12:20:00,41.24,41.25,41.18,41.23,14709.0,39.0075,39.017,38.9507,38.998,14709.0
2022-09-19 12:25:00,41.23,41.24,41.18,41.2,15710.0,38.998,39.0075,38.9507,38.9697,15710.0
2022-09-19 12:30:00,41.2,41.28,41.18,41.24,39301.0,38.9697,39.0453,38.9507,39.0075,39301.0
2022-09-19 12:35:00,41.23,41.35,41.23,41.34,47108.0,38.998,39.1115,38.998,39.1021,47108.0
2022-09-19 12:40:00,41.34,41.35,41.28,41.35,19514.0,39.1021,39.1115,39.0453,39.1115,19514.0
2022-09-19 12:45:00,41.34,41.36,41.31,41.33,9548.0,39.1021,39.121,39.0737,39.0926,9548.0
2022-09-19 12:50:00,41.33,41.41,41.32,41.41,15314.0,39.0926,39.1683,39.0832,39.1683,15314.0
2022-09-19 12:55:00,41.41,41.45,41.38,41.43,26787.0,39.1683,39.2061,39.1399,39.1872,26787.0
2022-09-19 13:00:00,41.43,41.45,41.32,41.33,49634.0,39.1872,39.2061,39.0832,39.0926,49634.0
2022-09-19 13:05:00,41.32,41.33,41.27,41.3,41770.0,39.0832,39.0926,39.0359,39.0642,41770.0
2022-09-19 13:10:00,41.3,41.3,41.23,41.25,19645.0,39.0642,39.0642,38.998,39.017,19645.0
2022-09-19 13:15:00,41.25,41.3,41.24,41.3,16547.0,39.017,39.0642,39.0075,39.0642,16547.0
2022-09-19 13:20:00,41.3,41.31,41.26,41.29,31797.0,39.0642,39.0737,39.0264,39.0548,31797.0
2022-09-19 13:25:00,41.28,41.35,41.26,41.34,24070.0,39.0453,39.1115,39.0264,39.1021,24070.0
2022-09-19 13:30:00,41.34,41.35,41.23,41.23,25542.0,39.1021,39.1115,38.998,38.998,25542.0
2022-09-19 13:35:00,41.23,41.23,41.15,41.21,42165.0,38.998,38.998,38.9224,38.9791,42165.0
2022-09-19 13:40:00,41.2,41.21,41.15,41.16,17500.0,38.9697,38.9791,38.9224,38.9318,17500.0
2022-09-19 13:45:00,41.17,41.21,41.16,41.16,24006.0,38.9413,38.9791,38.9318,38.9318,24006.0
2022-09-19 13:50:00,41.16,41.18,41.11,41.13,16995.0,38.9318,38.9507,38.8845,38.9035,16995.0
2022-09-19 13:55:00,41.13,41.18,41.11,41.13,56690.0,38.9035,38.9507,38.8845,38.9035,56690.0
2022-09-19 14:00:00,41.13,41.14,41.07,41.11,46878.0,38.9035,38.9129,38.8467,38.8845,46878.0
2022-09-19 14:05:00,41.11,41.19,41.08,41.19,43204.0,38.8845,38.9602,38.8562,38.9602,43204.0
2022-09-19 14:10:00,41.19,41.2,41.14,41.14,31278.0,38.9602,38.9697,38.9129,38.9129,31278.0
2022-09-19 14:15:00,41.14,41.24,41.14,41.18,45266.0,38.9129,39.0075,38.9129,38.9507,45266.0
2022-09-19 14:20:00,41.18,41.18,41.07,41.09,33562.0,38.9507,38.9507,38.8467,38.8656,33562.0
2022-09-19 14:25:00,41.09,41.15,41.08,41.13,27508.0,38.8656,38.9224,38.8562,38.9035,27508.0
2022-09-19 14:30:00,41.14,41.18,41.13,41.18,47884.0,38.9129,38.9507,38.9035,38.9507,47884.0
2022-09-19 14:35:00,41.18,41.21,41.13,41.18,33252.0,38.9507,38.9791,38.9035,38.9507,33252.0
2022-09-19 14:40:00,41.17,41.19,41.13,41.15,30436.0,38.9413,38.9602,38.9035,38.9224,30436.0
2022-09-19 14:45:00,41.15,41.17,41.1,41.12,30239.0,38.9224,38.9413,38.8751,38.894,30239.0
2022-09-19 14:50:00,41.12,41.21,41.11,41.19,44733.0,38.894,38.9791,38.8845,38.9602,44733.0
2022-09-19 14:55:00,41.19,41.23,41.18,41.21,34039.0,38.9602,38.998,38.9507,38.9791,34039.0
2022-09-19 15:00:00,41.21,41.32,41.2,41.3,56341.0,38.9791,39.0832,38.9697,39.0642,56341.0
2022-09-19 15:05:00,41.3,41.33,41.28,41.32,31532.0,39.0642,39.0926,39.0453,39.0832,31532.0
2022-09-19 15:10:00,41.32,41.47,41.3,41.39,55447.0,39.0832,39.225,39.0642,39.1494,55447.0
2022-09-19 15:15:00,41.39,41.4,41.32,41.34,64384.0,39.1494,39.1588,39.0832,39.1021,64384.0
2022-09-19 15:20:00,41.34,41.4,41.29,41.39,61508.0,39.1021,39.1588,39.0548,39.1494,61508.0
2022-09-19 15:25:00,41.39,41.45,41.37,41.41,41265.0,39.1494,39.2061,39.1305,39.1683,41265.0
2022-09-19 15:30:00,41.41,41.5,41.4,41.46,55513.0,39.1683,39.2534,39.1588,39.2156,55513.0
2022-09-19 15:35:00,41.46,41.55,41.44,41.52,52243.0,39.2156,39.3007,39.1967,39.2723,52243.0
2022-09-19 15:40:00,41.52,41.55,41.36,41.37,232237.0,39.2723,39.3007,39.121,39.1305,232237.0
2022-09-19 15:45:00,41.37,41.38,41.28,41.3,147727.0,39.1305,39.1399,39.0453,39.0642,147727.0
2022-09-19 15:50:00,41.31,41.4,41.24,41.4,238633.0,39.0737,39.1588,39.0075,39.1588,238633.0
2022-09-19 15:55:00,41.39,41.39,41.29,41.34,479833.0,39.1494,39.1494,39.0548,39.1021,479833.0
2022-09-20 09:30:00,40.97,41.04,40.65,40.95,146750.0,38.7521,38.8183,38.4494,38.7332,146750.0
2022-09-20 09:35:00,40.93,41.0,40.8,40.86,46336.0,38.7143,38.7805,38.5913,38.6481,46336.0
2022-09-20 09:40:00,40.87,40.9,40.67,40.73,53130.0,38.6575,38.6859,38.4684,38.5251,53130.0
2022-09-20 09:45:00,40.73,40.76,40.66,40.68,59039.0,38.5251,38.5535,38.4589,38.4778,59039.0
2022-09-20 09:50:00,40.67,40.67,40.46,40.59,48886.0,38.4684,38.4684,38.2697,38.3927,48886.0
2022-09-20 09:55:00,40.58,40.71,40.58,40.66,36559.0,38.3832,38.5062,38.3832,38.4589,36559.0
2022-09-20 10:00:00,40.66,40.85,40.64,40.77,57558.0,38.4589,38.6386,38.44,38.5629,57558.0
2022-09-20 10:05:00,40.77,40.98,40.76,40.92,33078.0,38.5629,38.7616,38.5535,38.7048,33078.0
2022-09-20 10:10:00,40.91,40.93,40.79,40.83,27669.0,38.6954,38.7143,38.5819,38.6197,27669.0
2022-09-20 10:15:00,40.84,40.84,40.75,40.75,34699.0,38.6291,38.6291,38.544,38.544,34699.0
2022-09-20 10:20:00,40.75,40.83,40.69,40.75,32434.0,38.544,38.6197,38.4873,38.544,32434.0
2022-09-20 10:25:00,40.75,40.84,40.69,40.73,52571.0,38.544,38.6291,38.4873,38.5251,52571.0
2022-09-20 10:30:00,40.73,40.73,40.63,40.68,25498.0,38.5251,38.5251,38.4305,38.4778,25498.0
2022-09-20 10:35:00,40.67,40.69,40.52,40.57,27036.0,38.4684,38.4873,38.3265,38.3738,27036.0
2022-09-20 10:40:00,40.56,40.66,40.54,40.6,40367.0,38.3643,38.4589,38.3454,38.4021,40367.0
2022-09-20 10:45:00,40.59,40.62,40.53,40.54,28435.0,38.3927,38.4211,38.3359,38.3454,28435.0
2022-09-20 10:50:00,40.56,40.69,40.54,40.61,36341.0,38.3643,38.4873,38.3454,38.4116,36341.0
2022-09-20 10:55:00,40.61,40.65,40.57,40.6,55254.0,38.4116,38.4494,38.3738,38.4021,55254.0
2022-09-20 11:00:00,40.61,40.64,40.5,40.54,56044.0,38.4116,38.44,38.3076,38.3454,56044.0
2022-09-20 11:05:00,40.54,40.64,40.5,40.63,36316.0,38.3454,38.44,38.3076,38.4305,36316.0
2022-09-20 11:10:00,40.63,40.73,40.6,40.71,39328.0,38.4305,38.5251,38.4021,38.5062,39328.0
2022-09-20 11:15:00,40.71,40.72,40.58,40.59,44506.0,38.5062,38.5156,38.3832,38.3927,44506.0
2022-09-20 11:20:00,40.59,40.63,40.55,40.58,50949.0,38.3927,38.4305,38.3548,38.3832,50949.0
2022-09-20 11:25:00,40.59,40.63,40.55,40.62,35355.0,38.3927,38.4305,38.3548,38.4211,35355.0
2022-09-20 11:30:00,40.62,40.66,40.49,40.54,153136.0,38.4211,38.4589,38.2981,38.3454,153136.0
2022-09-20 11:35:00,40.54,40.55,40.42,40.45,77710.0,38.3454,38.3548,38.2319,38.2603,77710.0
2022-09-20 11:40:00,40.45,40.48,40.4,40.45,44717.0,38.2603,38.2886,38.213,38.2603,44717.0
2022-09-20 11:45:00,40.45,40.48,40.41,40.44,42297.0,38.2603,38.2886,38.2224,38.2508,42297.0
2022-09-20 11:50:00,40.44,40.53,40.38,40.52,48033.0,38.2508,38.3359,38.1941,38.3265,48033.0
2022-09-20 11:55:00,40.52,40.56,40.51,40.55,41182.0,38.3265,38.3643,38.317,38.3548,41182.0
2022-09-20 12:00:00,40.55,40.59,40.53,40.59,28496.0,38.3548,38.3927,38.3359,38.3927,28496.0
2022-09-20 12:05:00,40.59,40.62,40.55,40.59,27478.0,38.3927,38.4211,38.3548,38.3927,27478.0
2022-09-20 12:10:00,40.59,40.6,40.49,40.54,29274.0,38.3927,38.4021,38.2981,38.3454,29274.0
2022-09-20 12:15:00,40.54,40.55,40.46,40.47,19807.0,38.3454,38.3548,38.2697,38.2792,19807.0
2022-09-20 12:20:00,40.47,40.52,40.45,40.46,24741.0,38.2792,38.3265,38.2603,38.2697,24741.0
2022-09-20 12:25:00,40.46,40.47,40.31,40.31,38906.0,38.2697,38.2792,38.1278,38.1278,38906.0
2022-09-20 12:30:00,40.32,40.33,40.21,40.25,32801.0,38.1373,38.1468,38.0333,38.0711,32801.0
2022-09-20 12:35:00,40.25,40.26,40.22,40.25,20912.0,38.0711,38.0805,38.0427,38.0711,20912.0
2022-09-20 12:40:00,40.25,40.25,40.18,40.19,30388.0,38.0711,38.0711,38.0049,38.0143,30388.0
2022-09-20 12:45:00,40.19,40.21,40.16,40.18,24430.0,38.0143,38.0333,37.986,38.0049,24430.0
2022-09-20 12:50:00,40.19,40.2,40.13,40.15,33789.0,38.0143,38.0238,37.9576,37.9765,33789.0
2022-09-20 12:55:00,40.16,40.17,40.1,40.11,39011.0,37.986,37.9954,37.9292,37.9387,39011.0
2022-09-20 13:00:00,40.11,40.14,40.08,40.09,30053.0,37.9387,37.967,37.9103,37.9198,30053.0
2022-09-20 13:05:00,40.09,40.1,40.03,40.09,26473.0,37.9198,37.9292,37.863,37.9198,26473.0
2022-09-20 13:10:00,40.09,40.1,40.01,40.02,23726.0,37.9198,37.9292,37.8441,37.8535,23726.0
2022-09-20 13:15:00,40.01,40.01,39.92,39.95,53306.0,37.8441,37.8441,37.759,37.7873,53306.0
2022-09-20 13:20:00,39.95,39.98,39.92,39.96,26679.0,37.7873,37.8157,37.759,37.7968,26679.0
2022-09-20 13:25:00,39.96,39.96,39.84,39.84,44542.0,37.7968,37.7968,37.6833,37.6833,44542.0
2022-09-20 13:30:00,39.84,39.85,39.78,39.8,39165.0,37.6833,37.6927,37.6265,37.6454,39165.0
2022-09-20 13:35:00,39.8,39.83,39.78,39.82,22361.0,37.6454,37.6738,37.6265,37.6644,22361.0
2022-09-20 13:40:00,39.81,39.85,39.79,39.82,27182.0,37.6549,37.6927,37.636,37.6644,27182.0
2022-09-20 13:45:00,39.82,39.84,39.77,39.78,45673.0,37.6644,37.6833,37.6171,37.6265,45673.0
2022-09-20 13:50:00,39.77,39.82,39.74,39.78,47152.0,37.6171,37.6644,37.5887,37.6265,47152.0
2022-09-20 13:55:00,39.78,39.79,39.71,39.74,29562.0,37.6265,37.636,37.5603,37.5887,29562.0
2022-09-20 14:00:00,39.75,39.86,39.74,39.84,64928.0,37.5982,37.7022,37.5887,37.6833,64928.0
2022-09-20 14:05:00,39.84,39.88,39.82,39.87,43137.0,37.6833,37.7211,37.6644,37.7117,43137.0
2022-09-20 14:10:00,39.87,39.87,39.78,39.81,22395.0,37.7117,37.7117,37.6265,37.6549,22395.0
2022-09-20 14:15:00,39.81,39.9,39.77,39.9,44493.0,37.6549,37.74,37.6171,37.74,44493.0
2022-09-20 14:20:00,39.9,40.0,39.88,39.96,111087.0,37.74,37.8346,37.7211,37.7968,111087.0
2022-09-20 14:25:00,39.97,39.98,39.91,39.94,116106.0,37.8062,37.8157,37.7495,37.7779,116106.0
2022-09-20 14:30:00,39.93,39.95,39.87,39.88,51042.0,37.7684,37.7873,37.7117,37.7211,51042.0
2022-09-20 14:35:00,39.88,39.94,39.86,39.94,34295.0,37.7211,37.7779,37.7022,37.7779,34295.0
2022-09-20 14:40:00,39.94,39.99,39.9,39.99,58585.0,37.7779,37.8252,37.74,37.8252,58585.0
2022-09-20 14:45:00,39.98,40.14,39.97,40.07,44575.0,37.8157,37.967,37.8062,37.9008,44575.0
2022-09-20 14:50:00,40.08,40.1,40.01,40.02,23199.0,37.9103,37.9292,37.8441,37.8535,23199.0
2022-09-20 14:55:00,40.02,40.1,40.0,40.06,25359.0,37.8535,37.9292,37.8346,37.8914,25359.0
2022-09-20 15:00:00,40.06,40.13,40.02,40.03,40981.0,37.8914,37.9576,37.8535,37.863,40981.0
2022-09-20 15:05:00,40.02,40.04,39.94,39.97,37473.0,37.8535,37.8725,37.7779,37.8062,37473.0
2022-09-20 15:10:00,39.97,40.05,39.95,40.02,41597.0,37.8062,37.8819,37.7873,37.8535,41597.0
2022-09-20 15:15:00,40.02,40.04,39.99,40.03,36418.0,37.8535,37.8725,37.8252,37.863,36418.0
2022-09-20 15:20:00,40.02,40.17,40.01,40.14,57165.0,37.8535,37.9954,37.8441,37.967,57165.0
2022-09-20 15:25:00,40.14,40.17,40.11,40.13,52916.0,37.967,37.9954,37.9387,37.9576,52916.0
2022-09-20 15:30:00,40.13,40.14,40.04,40.12,65027.0,37.9576,37.967,37.8725,37.9481,65027.0
2022-09-20 15:35:00,40.12,40.12,40.03,40.04,76211.0,37.9481,37.9481,37.863,37.8725,76211.0
2022-09-20 15:40:00,40.04,40.05,39.99,40.01,69244.0,37.8725,37.8819,37.8252,37.8441,69244.0
2022-09-20 15:45:00,40.02,40.07,39.96,39.98,116604.0,37.8535,37.9008,37.7968,37.8157,116604.0
2022-09-20 15:50:00,39.98,40.04,39.86,40.0,240153.0,37.8157,37.8725,37.7022,37.8346,240153.0
2022-09-20 15:55:00,40.0,40.0,39.85,39.89,426070.0,37.8346,37.8346,37.6927,37.7306,426070.0
2022-09-21 09:30:00,40.04,40.25,39.91,39.91,86726.0,37.8725,38.0711,37.7495,37.7495,86726.0
2022-09-21 09:35:00,39.93,39.94,39.76,39.89,23285.0,37.7684,37.7779,37.6076,37.7306,23285.0
2022-09-21 09:40:00,39.92,39.95,39.84,39.86,18868.0,37.759,37.7873,37.6833,37.7022,18868.0
2022-09-21 09:45:00,39.85,40.02,39.85,39.99,27362.0,37.6927,37.8535,37.6927,37.8252,27362.0
2022-09-21 09:50:00,40.0,40.03,39.95,40.01,32749.0,37.8346,37.863,37.7873,37.8441,32749.0
2022-09-21 09:55:00,40.01,40.07,39.98,40.02,24749.0,37.8441,37.9008,37.8157,37.8535,24749.0
2022-09-21 10:00:00,40.02,40.17,40.0,40.11,62572.0,37.8535,37.9954,37.8346,37.9387,62572.0
2022-09-21 10:05:00,40.12,40.14,40.02,40.09,58452.0,37.9481,37.967,37.8535,37.9198,58452.0
2022-09-21 10:10:00,40.09,40.09,39.98,40.05,45688.0,37.9198,37.9198,37.8157,37.8819,45688.0
2022-09-21 10:15:00,40.05,40.1,40.02,40.04,38135.0,37.8819,37.9292,37.8535,37.8725,38135.0
2022-09-21 10:20:00,40.04,40.15,39.97,40.13,31815.0,37.8725,37.9765,37.8062,37.9576,31815.0
2022-09-21 10:25:00,40.13,40.23,40.07,40.21,29385.0,37.9576,38.0522,37.9008,38.0333,29385.0
2022-09-21 10:30:00,40.21,40.22,40.11,40.16,23567.0,38.0333,38.0427,37.9387,37.986,23567.0
2022-09-21 10:35:00,40.16,40.16,40.1,40.13,32571.0,37.986,37.986,37.9292,37.9576,32571.0
2022-09-21 10:40:00,40.14,40.16,40.09,40.11,18932.0,37.967,37.986,37.9198,37.9387,18932.0
2022-09-21 10:45:00,40.11,40.15,40.07,40.12,18999.0,37.9387,37.9765,37.9008,37.9481,18999.0
2022-09-21 10:50:00,40.12,40.17,40.11,40.15,11417.0,37.9481,37.9954,37.9387,37.9765,11417.0
2022-09-21 10:55:00,40.15,40.16,40.11,40.13,13147.0,37.9765,37.986,37.9387,37.9576,13147.0
2022-09-21 11:00:00,40.14,40.19,40.09,40.09,17050.0,37.967,38.0143,37.9198,37.9198,17050.0
2022-09-21 11:05:00,40.08,40.13,40.04,40.07,21205.0,37.9103,37.9576,37.8725,37.9008,21205.0
2022-09-21 11:10:00,40.07,40.14,40.07,40.14,8700.0,37.9008,37.967,37.9008,37.967,8700.0
2022-09-21 11:15:00,40.14,40.16,40.09,40.09,19322.0,37.967,37.986,37.9198,37.9198,19322.0
2022-09-21 11:20:00,40.09,40.15,40.08,40.15,15570.0,37.9198,37.9765,37.9103,37.9765,15570.0
2022-09-21 11:25:00,40.14,40.15,40.09,40.13,13724.0,37.967,37.9765,37.9198,37.9576,13724.0
2022-09-21 11:30:00,40.13,40.15,40.1,40.13,20742.0,37.9576,37.9765,37.9292,37.9576,20742.0
2022-09-21 11:35:00,40.13,40.15,40.08,40.15,41264.0,37.9576,37.9765,37.9103,37.9765,41264.0
2022-09-21 11:40:00,40.15,40.16,40.02,40.04,20189.0,37.9765,37.986,37.8535,37.8725,20189.0
2022-09-21 11:45:00,40.05,40.05,39.96,39.98,18223.0,37.8819,37.8819,37.7968,37.8157,18223.0
2022-09-21 11:50:00,39.97,39.99,39.94,39.97,12318.0,37.8062,37.8252,37.7779,37.8062,12318.0
2022-09-21 11:55:00,39.96,39.97,39.94,39.97,20456.0,37.7968,37.8062,37.7779,37.8062,20456.0
2022-09-21 12:00:00,39.97,39.97,39.89,39.9,19328.0,37.8062,37.8062,37.7306,37.74,19328.0
2022-09-21 12:05:00,39.9,39.96,39.9,39.91,27429.0,37.74,37.7968,37.74,37.7495,27429.0
2022-09-21 12:10:00,39.91,39.94,39.89,39.9,11863.0,37.7495,37.7779,37.7306,37.74,11863.0
2022-09-21 12:15:00,39.9,39.9,39.86,39.89,35023.0,37.74,37.74,37.7022,37.7306,35023.0
2022-09-21 12:20:00,39.89,39.89,39.84,39.88,25092.0,37.7306,37.7306,37.6833,37.7211,25092.0
2022-09-21 12:25:00,39.88,39.91,39.87,39.91,25369.0,37.7211,37.7495,37.7117,37.7495,25369.0
2022-09-21 12:30:00,39.91,39.94,39.88,39.93,35954.0,37.7495,37.7779,37.7211,37.7684,35954.0
2022-09-21 12:35:00,39.93,39.97,39.89,39.9,66212.0,37.7684,37.8062,37.7306,37.74,66212.0
2022-09-21 12:40:00,39.9,39.92,39.88,39.91,25561.0,37.74,37.759,37.7211,37.7495,25561.0
2022-09-21 12:45:00,39.91,39.94,39.89,39.93,19404.0,37.7495,37.7779,37.7306,37.7684,19404.0
2022-09-21 12:50:00,39.93,39.93,39.88,39.9,12002.0,37.7684,37.7684,37.7211,37.74,12002.0
2022-09-21 12:55:00,39.89,39.89,39.86,39.87,10441.0,37.7306,37.7306,37.7022,37.7117,10441.0
2022-09-21 13:00:00,39.86,39.91,39.85,39.9,17227.0,37.7022,37.7495,37.6927,37.74,17227.0
2022-09-21 13:05:00,39.9,39.9,39.82,39.86,31247.0,37.74,37.74,37.6644,37.7022,31247.0
2022-09-21 13:10:00,39.86,39.87,39.78,39.79,25628.0,37.7022,37.7117,37.6265,37.636,25628.0
2022-09-21 13:15:00,39.78,39.78,39.73,39.75,16281.0,37.6265,37.6265,37.5792,37.5982,16281.0
2022-09-21 13:20:00,39.75,39.75,39.71,39.72,23864.0,37.5982,37.5982,37.5603,37.5698,23864.0
2022-09-21 13:25:00,39.72,39.75,39.7,39.74,42242.0,37.5698,37.5982,37.5509,37.5887,42242.0
2022-09-21 13:30:00,39.73,39.78,39.72,39.77,39206.0,37.5792,37.6265,37.5698,37.6171,39206.0
2022-09-21 13:35:00,39.78,39.81,39.76,39.8,19301.0,37.6265,37.6549,37.6076,37.6454,19301.0
2022-09-21 13:40:00,39.8,39.85,39.78,39.83,65737.0,37.6454,37.6927,37.6265,37.6738,65737.0
2022-09-21 13:45:00,39.84,39.95,39.83,39.89,32421.0,37.6833,37.7873,37.6738,37.7306,32421.0
2022-09-21 13:50:00,39.88,39.92,39.88,39.9,13129.0,37.7211,37.759,37.7211,37.74,13129.0
2022-09-21 13:55:00,39.9,40.05,39.89,40.02,33323.0,37.74,37.8819,37.7306,37.8535,33323.0
2022-09-21 14:00:00,40.02,40.03,39.22,39.22,75274.0,37.8535,37.863,37.0968,37.0968,75274.0
2022-09-21 14:05:00,39.24,39.41,39.14,39.3,56567.0,37.1158,37.2766,37.0212,37.1725,56567.0
2022-09-21 14:10:00,39.29,39.39,39.06,39.07,68562.0,37.1631,37.2576,36.9455,36.955,68562.0
2022-09-21 14:15:00,39.07,39.19,39.03,39.17,75154.0,36.955,37.0685,36.9171,37.0496,75154.0
2022-09-21 14:20:00,39.16,39.35,39.16,39.34,149659.0,37.0401,37.2198,37.0401,37.2104,149659.0
2022-09-21 14:25:00,39.34,39.47,39.3,39.35,85874.0,37.2104,37.3333,37.1725,37.2198,85874.0
2022-09-21 14:30:00,39.35,39.82,39.23,39.76,122134.0,37.2198,37.6644,37.1063,37.6076,122134.0
2022-09-21 14:35:00,39.76,39.87,39.58,39.69,243496.0,37.6076,37.7117,37.4374,37.5414,243496.0
2022-09-21 14:40:00,39.68,40.19,39.58,40.14,103627.0,37.5319,38.0143,37.4374,37.967,103627.0
2022-09-21 14:45:00,40.14,40.31,39.85,39.95,140019.0,37.967,38.1278,37.6927,37.7873,140019.0
2022-09-21 14:50:00,39.98,40.18,39.81,40.14,81016.0,37.8157,38.0049,37.6549,37.967,81016.0
2022-09-21 14:55:00,40.16,40.19,40.0,40.14,100011.0,37.986,38.0143,37.8346,37.967,100011.0
2022-09-21 15:00:00,40.15,40.23,39.96,40.05,62821.0,37.9765,38.0522,37.7968,37.8819,62821.0
2022-09-21 15:05:00,40.05,40.17,39.89,39.91,65941.0,37.8819,37.9954,37.7306,37.7495,65941.0
2022-09-21 15:10:00,39.89,39.92,39.54,39.9,81505.0,37.7306,37.759,37.3995,37.74,81505.0
2022-09-21 15:15:00,39.89,39.97,39.81,39.84,77918.0,37.7306,37.8062,37.6549,37.6833,77918.0
2022-09-21 15:20:00,39.84,39.85,39.6,39.65,92055.0,37.6833,37.6927,37.4563,37.5036,92055.0
2022-09-21 15:25:00,39.64,39.64,39.33,39.34,93743.0,37.4941,37.4941,37.2009,37.2104,93743.0
2022-09-21 15:30:00,39.33,39.35,39.14,39.34,148644.0,37.2009,37.2198,37.0212,37.2104,148644.0
2022-09-21 15:35:00,39.34,39.34,39.09,39.11,112232.0,37.2104,37.2104,36.9739,36.9928,112232.0
2022-09-21 15:40:00,39.12,39.12,38.88,38.88,263182.0,37.0023,37.0023,36.7753,36.7753,263182.0
2022-09-21 15:45:00,38.87,39.01,38.8,39.0,239229.0,36.7658,36.8982,36.6996,36.8888,239229.0
2022-09-21 15:50:00,39.01,39.08,38.97,39.05,243199.0,36.8982,36.9644,36.8604,36.9361,243199.0
2022-09-21 15:55:00,39.05,39.05,38.91,38.92,381354.0,36.9361,36.9361,36.8036,36.8131,381354.0
2022-09-22 09:30:00,38.89,38.93,38.68,38.82,126182.0,36.7847,36.8225,36.5861,36.7185,126182.0
2022-09-22 09:35:00,38.81,38.82,38.51,38.58,40886.0,36.709,36.7185,36.4253,36.4915,40886.0
2022-09-22 09:40:00,38.59,38.59,38.4,38.42,41441.0,36.501,36.501,36.3212,36.3402,41441.0
2022-09-22 09:45:00,38.43,38.62,38.37,38.53,50769.0,36.3496,36.5293,36.2929,36.4442,50769.0
2022-09-22 09:50:00,38.55,38.56,38.43,38.51,37631.0,36.4631,36.4726,36.3496,36.4253,37631.0
2022-09-22 09:55:00,38.5,38.52,38.34,38.45,33750.0,36.4158,36.4347,36.2645,36.3685,33750.0
2022-09-22 10:00:00,38.45,38.45,38.33,38.36,54553.0,36.3685,36.3685,36.255,36.2834,54553.0
2022-09-22 10:05:00,38.36,38.46,38.33,38.39,81885.0,36.2834,36.378,36.255,36.3118,81885.0
2022-09-22 10:10:00,38.38,38.67,38.37,38.66,40036.0,36.3023,36.5766,36.2929,36.5672,40036.0
2022-09-22 10:15:00,38.65,38.66,38.48,38.5,36940.0,36.5577,36.5672,36.3969,36.4158,36940.0
2022-09-22 10:20:00,38.5,38.57,38.43,38.45,35635.0,36.4158,36.482,36.3496,36.3685,35635.0
2022-09-22 10:25:00,38.45,38.46,38.35,38.4,44346.0,36.3685,36.378,36.2739,36.3212,44346.0
2022-09-22 10:30:00,38.41,38.49,38.31,38.32,49946.0,36.3307,36.4064,36.2361,36.2456,49946.0
2022-09-22 10:35:00,38.33,38.43,38.3,38.41,33440.0,36.255,36.3496,36.2267,36.3307,33440.0
2022-09-22 10:40:00,38.41,38.45,38.32,38.32,36372.0,36.3307,36.3685,36.2456,36.2456,36372.0
2022-09-22 10:45:00,38.33,38.42,38.32,38.41,32737.0,36.255,36.3402,36.2456,36.3307,32737.0
2022-09-22 10:50:00,38.41,38.41,38.26,38.3,25954.0,36.3307,36.3307,36.1888,36.2267,25954.0
2022-09-22 10:55:00,38.3,38.38,38.27,38.3,47467.0,36.2267,36.3023,36.1983,36.2267,47467.0
2022-09-22 11:00:00,38.3,38.34,38.25,38.29,28161.0,36.2267,36.2645,36.1794,36.2172,28161.0
2022-09-22 11:05:00,38.29,38.4,38.28,38.37,27380.0,36.2172,36.3212,36.2077,36.2929,27380.0
2022-09-22 11:10:00,38.36,38.36,38.24,38.25,31242.0,36.2834,36.2834,36.1699,36.1794,31242.0
2022-09-22 11:15:00,38.24,38.28,38.19,38.22,37927.0,36.1699,36.2077,36.1226,36.151,37927.0
2022-09-22 11:20:00,38.22,38.23,38.1,38.16,24815.0,36.151,36.1604,36.0375,36.0942,24815.0
2022-09-22 11:25:00,38.16,38.24,38.15,38.23,28907.0,36.0942,36.1699,36.0848,36.1604,28907.0
2022-09-22 11:30:00,38.23,38.32,38.2,38.25,25163.0,36.1604,36.2456,36.1321,36.1794,25163.0
2022-09-22 11:35:00,38.25,38.32,38.24,38.27,27623.0,36.1794,36.2456,36.1699,36.1983,27623.0
2022-09-22 11:40:00,38.27,38.3,38.23,38.29,37350.0,36.1983,36.2267,36.1604,36.2172,37350.0
2022-09-22 11:45:00,38.29,38.41,38.27,38.41,49686.0,36.2172,36.3307,36.1983,36.3307,49686.0
2022-09-22 11:50:00,38.41,38.43,38.36,38.38,50191.0,36.3307,36.3496,36.2834,36.3023,50191.0
2022-09-22 11:55:00,38.39,38.41,38.29,38.34,58149.0,36.3118,36.3307,36.2172,36.2645,58149.0
2022-09-22 12:00:00,38.33,38.36,38.23,38.23,37441.0,36.255,36.2834,36.1604,36.1604,37441.0
2022-09-22 12:05:00,38.23,38.26,38.15,38.25,34974.0,36.1604,36.1888,36.0848,36.1794,34974.0
2022-09-22 12:10:00,38.26,38.27,38.13,38.18,22503.0,36.1888,36.1983,36.0659,36.1131,22503.0
2022-09-22 12:15:00,38.18,38.21,38.12,38.2,24541.0,36.1131,36.1415,36.0564,36.1321,24541.0
2022-09-22 12:20:00,38.2,38.35,38.13,38.35,39034.0,36.1321,36.2739,36.0659,36.2739,39034.0
2022-09-22 12:25:00,38.37,38.37,38.23,38.24,30824.0,36.2929,36.2929,36.1604,36.1699,30824.0
2022-09-22 12:30:00,38.23,38.24,38.14,38.18,24051.0,36.1604,36.1699,36.0753,36.1131,24051.0
2022-09-22 12:35:00,38.18,38.32,38.17,38.29,33717.0,36.1131,36.2456,36.1037,36.2172,33717.0
2022-09-22 12:40:00,38.29,38.37,38.27,38.31,25311.0,36.2172,36.2929,36.1983,36.2361,25311.0
2022-09-22 12:45:00,38.3,38.33,38.22,38.23,24415.0,36.2267,36.255,36.151,36.1604,24415.0
2022-09-22 12:50:00,38.24,38.35,38.23,38.31,38607.0,36.1699,36.2739,36.1604,36.2361,38607.0
2022-09-22 12:55:00,38.32,38.36,38.26,38.27,14344.0,36.2456,36.2834,36.1888,36.1983,14344.0
2022-09-22 13:00:00,38.27,38.3,38.21,38.22,14847.0,36.1983,36.2267,36.1415,36.151,14847.0
2022-09-22 13:05:00,38.23,38.25,38.16,38.2,25768.0,36.1604,36.1794,36.0942,36.1321,25768.0
2022-09-22 13:10:00,38.19,38.21,38.15,38.17,25785.0,36.1226,36.1415,36.0848,36.1037,25785.0
2022-09-22 13:15:00,38.16,38.22,38.15,38.2,24049.0,36.0942,36.151,36.0848,36.1321,24049.0
2022-09-22 13:20:00,38.21,38.21,38.16,38.17,11876.0,36.1415,36.1415,36.0942,36.1037,11876.0
2022-09-22 13:25:00,38.18,38.29,38.17,38.29,32053.0,36.1131,36.2172,36.1037,36.2172,32053.0
2022-09-22 13:30:00,38.29,38.33,38.28,38.33,26105.0,36.2172,36.255,36.2077,36.255,26105.0
2022-09-22 13:35:00,38.33,38.34,38.26,38.29,24318.0,36.255,36.2645,36.1888,36.2172,24318.0
2022-09-22 13:40:00,38.28,38.33,38.22,38.23,29014.0,36.2077,36.255,36.151,36.1604,29014.0
2022-09-22 13:45:00,38.23,38.28,38.19,38.25,28327.0,36.1604,36.2077,36.1226,36.1794,28327.0
2022-09-22 13:50:00,38.25,38.38,38.25,38.37,32920.0,36.1794,36.3023,36.1794,36.2929,32920.0
2022-09-22 13:55:00,38.36,38.4,38.32,38.34,39619.0,36.2834,36.3212,36.2456,36.2645,39619.0
2022-09-22 14:00:00,38.35,38.36,38.21,38.21,33159.0,36.2739,36.2834,36.1415,36.1415,33159.0
2022-09-22 14:05:00,38.22,38.26,38.14,38.14,24872.0,36.151,36.1888,36.0753,36.0753,24872.0
2022-09-22 14:10:00,38.14,38.15,38.08,38.09,30269.0,36.0753,36.0848,36.0186,36.028,30269.0
2022-09-22 14:15:00,38.08,38.11,38.07,38.09,41592.0,36.0186,36.0469,36.0091,36.028,41592.0
2022-09-22 14:20:00,38.08,38.09,38.0,38.01,39677.0,36.0186,36.028,35.9429,35.9524,39677.0
2022-09-22 14:25:00,38.01,38.12,38.0,38.09,25997.0,35.9524,36.0564,35.9429,36.028,25997.0
2022-09-22 14:30:00,38.09,38.22,38.06,38.19,26932.0,36.028,36.151,35.9996,36.1226,26932.0
2022-09-22 14:35:00,38.19,38.26,38.16,38.25,21122.0,36.1226,36.1888,36.0942,36.1794,21122.0
2022-09-22 14:40:00,38.25,38.26,38.2,38.26,28843.0,36.1794,36.1888,36.1321,36.1888,28843.0
2022-09-22 14:45:00,38.26,38.27,38.2,38.27,37395.0,36.1888,36.1983,36.1321,36.1983,37395.0
2022-09-22 14:50:00,38.27,38.41,38.26,38.36,34896.0,36.1983,36.3307,36.1888,36.2834,34896.0
2022-09-22 14:55:00,38.37,38.41,38.33,38.39,28677.0,36.2929,36.3307,36.255,36.3118,28677.0
2022-09-22 15:00:00,38.39,38.51,38.38,38.47,38643.0,36.3118,36.4253,36.3023,36.3874,38643.0
2022-09-22 15:05:00,38.48,38.51,38.46,38.5,31223.0,36.3969,36.4253,36.378,36.4158,31223.0
2022-09-22 15:10:00,38.51,38.63,38.49,38.63,81744.0,36.4253,36.5388,36.4064,36.5388,81744.0
2022-09-22 15:15:00,38.63,38.63,38.54,38.57,48089.0,36.5388,36.5388,36.4537,36.482,48089.0
2022-09-22 15:20:00,38.57,38.58,38.49,38.54,63161.0,36.482,36.4915,36.4064,36.4537,63161.0
2022-09-22 15:25:00,38.54,38.62,38.51,38.61,151407.0,36.4537,36.5293,36.4253,36.5199,151407.0
2022-09-22 15:30:00,38.61,38.67,38.57,38.64,81886.0,36.5199,36.5766,36.482,36.5482,81886.0
2022-09-22 15:35:00,38.65,38.68,38.59,38.62,76938.0,36.5577,36.5861,36.501,36.5293,76938.0
2022-09-22 15:40:00,38.62,38.66,38.59,38.64,107570.0,36.5293,36.5672,36.501,36.5482,107570.0
2022-09-22 15:45:00,38.64,38.77,38.62,38.75,107334.0,36.5482,36.6712,36.5293,36.6523,107334.0
2022-09-22 15:50:00,38.74,38.75,38.46,38.47,157393.0,36.6428,36.6523,36.378,36.3874,157393.0
2022-09-22 15:55:00,38.48,38.48,38.28,38.3,381537.0,36.3969,36.3969,36.2077,36.2267,381537.0
2022-09-23 09:30:00,38.03,38.21,37.96,38.17,88376.0,35.9713,36.1415,35.9051,36.1037,88376.0
2022-09-23 09:35:00,38.16,38.16,37.92,37.95,31575.0,36.0942,36.0942,35.8672,35.8956,31575.0
2022-09-23 09:40:00,37.95,37.98,37.8,37.87,48049.0,35.8956,35.924,35.7537,35.8199,48049.0
2022-09-23 09:45:00,37.87,38.05,37.78,37.9,48955.0,35.8199,35.9902,35.7348,35.8483,48955.0
2022-09-23 09:50:00,37.89,37.91,37.8,37.91,35421.0,35.8388,35.8578,35.7537,35.8578,35421.0
2022-09-23 09:55:00,37.9,37.94,37.79,37.85,48573.0,35.8483,35.8861,35.7443,35.801,48573.0
2022-09-23 10:00:00,37.84,37.87,37.73,37.87,46419.0,35.7916,35.8199,35.6875,35.8199,46419.0
2022-09-23 10:05:00,37.87,37.95,37.82,37.91,35011.0,35.8199,35.8956,35.7726,35.8578,35011.0
2022-09-23 10:10:00,37.91,37.99,37.86,37.94,38913.0,35.8578,35.9334,35.8105,35.8861,38913.0
2022-09-23 10:15:00,37.94,37.99,37.89,37.92,33413.0,35.8861,35.9334,35.8388,35.8672,33413.0
2022-09-23 10:20:00,37.93,37.96,37.86,37.88,41313.0,35.8767,35.9051,35.8105,35.8294,41313.0
2022-09-23 10:25:00,37.89,38.03,37.85,38.03,33362.0,35.8388,35.9713,35.801,35.9713,33362.0
2022-09-23 10:30:00,38.03,38.09,37.96,37.97,44786.0,35.9713,36.028,35.9051,35.9145,44786.0
2022-09-23 10:35:00,37.97,38.0,37.91,37.98,42190.0,35.9145,35.9429,35.8578,35.924,42190.0
2022-09-23 10:40:00,37.98,37.99,37.88,37.9,41547.0,35.924,35.9334,35.8294,35.8483,41547.0
2022-09-23 10:45:00,37.91,38.0,37.9,37.92,34662.0,35.8578,35.9429,35.8483,35.8672,34662.0
2022-09-23 10:50:00,37.93,38.01,37.84,37.98,31235.0,35.8767,35.9524,35.7916,35.924,31235.0
2022-09-23 10:55:00,37.98,38.07,37.92,37.94,19094.0,35.924,36.0091,35.8672,35.8861,19094.0
2022-09-23 11:00:00,37.95,37.96,37.86,37.91,28862.0,35.8956,35.9051,35.8105,35.8578,28862.0
2022-09-23 11:05:00,37.9,38.06,37.89,38.05,41307.0,35.8483,35.9996,35.8388,35.9902,41307.0
2022-09-23 11:10:00,38.04,38.14,38.03,38.03,50340.0,35.9807,36.0753,35.9713,35.9713,50340.0
2022-09-23 11:15:00,38.02,38.07,38.01,38.05,37458.0,35.9618,36.0091,35.9524,35.9902,37458.0
2022-09-23 11:20:00,38.04,38.12,38.0,38.09,44297.0,35.9807,36.0564,35.9429,36.028,44297.0
2022-09-23 11:25:00,38.09,38.1,37.9,37.92,33053.0,36.028,36.0375,35.8483,35.8672,33053.0
2022-09-23 11:30:00,37.93,38.07,37.92,38.04,30360.0,35.8767,36.0091,35.8672,35.9807,30360.0
2022-09-23 11:35:00,38.04,38.06,38.0,38.02,22613.0,35.9807,35.9996,35.9429,35.9618,22613.0
2022-09-23 11:40:00,38.02,38.03,37.94,37.95,30666.0,35.9618,35.9713,35.8861,35.8956,30666.0
2022-09-23 11:45:00,37.95,37.95,37.89,37.94,40623.0,35.8956,35.8956,35.8388,35.8861,40623.0
2022-09-23 11:50:00,37.94,37.99,37.93,37.97,22167.0,35.8861,35.9334,35.8767,35.9145,22167.0
2022-09-23 11:55:00,37.97,38.0,37.94,37.99,24832.0,35.9145,35.9429,35.8861,35.9334,24832.0
2022-09-23 12:00:00,37.98,37.99,37.91,37.97,24881.0,35.924,35.9334,35.8578,35.9145,24881.0
2022-09-23 12:05:00,37.97,37.98,37.86,37.9,18296.0,35.9145,35.924,35.8105,35.8483,18296.0
2022-09-23 12:10:00,37.9,37.94,37.86,37.92,20889.0,35.8483,35.8861,35.8105,35.8672,20889.0
2022-09-23 12:15:00,37.92,37.95,37.89,37.93,22705.0,35.8672,35.8956,35.8388,35.8767,22705.0
2022-09-23 12:20:00,37.93,37.95,37.86,37.9,25770.0,35.8767,35.8956,35.8105,35.8483,25770.0
2022-09-23 12:25:00,37.91,37.91,37.8,37.8,22405.0,35.8578,35.8578,35.7537,35.7537,22405.0
2022-09-23 12:30:00,37.8,37.85,37.77,37.82,18198.0,35.7537,35.801,35.7253,35.7726,18198.0
2022-09-23 12:35:00,37.82,37.87,37.8,37.86,15555.0,35.7726,35.8199,35.7537,35.8105,15555.0
2022-09-23 12:40:00,37.86,37.86,37.79,37.82,36424.0,35.8105,35.8105,35.7443,35.7726,36424.0
2022-09-23 12:45:00,37.82,37.92,37.81,37.91,20543.0,35.7726,35.8672,35.7632,35.8578,20543.0
2022-09-23 12:50:00,37.91,38.0,37.91,38.0,25110.0,35.8578,35.9429,35.8578,35.9429,25110.0
2022-09-23 12:55:00,38.0,38.0,37.91,37.95,18153.0,35.9429,35.9429,35.8578,35.8956,18153.0
2022-09-23 13:00:00,37.95,37.98,37.9,37.92,30112.0,35.8956,35.924,35.8483,35.8672,30112.0
2022-09-23 13:05:00,37.91,37.92,37.85,37.87,18540.0,35.8578,35.8672,35.801,35.8199,18540.0
2022-09-23 13:10:00,37.87,37.92,37.86,37.88,21286.0,35.8199,35.8672,35.8105,35.8294,21286.0
2022-09-23 13:15:00,37.88,37.96,37.87,37.95,22524.0,35.8294,35.9051,35.8199,35.8956,22524.0
2022-09-23 13:20:00,37.95,37.95,37.83,37.83,24338.0,35.8956,35.8956,35.7821,35.7821,24338.0
2022-09-23 13:25:00,37.82,37.84,37.74,37.75,37802.0,35.7726,35.7916,35.697,35.7064,37802.0
2022-09-23 13:30:00,37.76,37.79,37.72,37.79,52864.0,35.7159,35.7443,35.678,35.7443,52864.0
2022-09-23 13:35:00,37.79,37.81,37.74,37.76,18959.0,35.7443,35.7632,35.697,35.7159,18959.0
2022-09-23 13:40:00,37.77,37.81,37.73,37.78,24379.0,35.7253,35.7632,35.6875,35.7348,24379.0
2022-09-23 13:45:00,37.8,37.86,37.77,37.83,31486.0,35.7537,35.8105,35.7253,35.7821,31486.0
2022-09-23 13:50:00,37.84,37.86,37.82,37.85,17645.0,35.7916,35.8105,35.7726,35.801,17645.0
2022-09-23 13:55:00,37.84,37.88,37.81,37.86,35579.0,35.7916,35.8294,35.7632,35.8105,35579.0
2022-09-23 14:00:00,37.85,37.85,37.7,37.82,63757.0,35.801,35.801,35.6591,35.7726,63757.0
2022-09-23 14:05:00,37.82,37.87,37.73,37.73,37811.0,35.7726,35.8199,35.6875,35.6875,37811.0
2022-09-23 14:10:00,37.73,37.74,37.6,37.65,21925.0,35.6875,35.697,35.5645,35.6118,21925.0
2022-09-23 14:15:00,37.65,37.65,37.57,37.57,18749.0,35.6118,35.6118,35.5362,35.5362,18749.0
2022-09-23 14:20:00,37.58,37.67,37.55,37.64,25654.0,35.5456,35.6308,35.5173,35.6024,25654.0
2022-09-23 14:25:00,37.65,37.7,37.63,37.67,19642.0,35.6118,35.6591,35.5929,35.6308,19642.0
2022-09-23 14:30:00,37.66,37.67,37.58,37.64,21099.0,35.6213,35.6308,35.5456,35.6024,21099.0
2022-09-23 14:35:00,37.64,37.64,37.57,37.61,19318.0,35.6024,35.6024,35.5362,35.574,19318.0
2022-09-23 14:40:00,37.62,37.68,37.58,37.66,42326.0,35.5835,35.6402,35.5456,35.6213,42326.0
2022-09-23 14:45:00,37.66,37.69,37.62,37.63,22703.0,35.6213,35.6497,35.5835,35.5929,22703.0
2022-09-23 14:50:00,37.63,37.63,37.58,37.59,31794.0,35.5929,35.5929,35.5456,35.5551,31794.0
2022-09-23 14:55:00,37.59,37.6,37.51,37.54,29644.0,35.5551,35.5645,35.4794,35.5078,29644.0
2022-09-23 15:00:00,37.54,37.72,37.53,37.7,42091.0,35.5078,35.678,35.4983,35.6591,42091.0
2022-09-23 15:05:00,37.7,37.79,37.64,37.75,34296.0,35.6591,35.7443,35.6024,35.7064,34296.0
2022-09-23 15:10:00,37.75,37.81,37.71,37.73,39638.0,35.7064,35.7632,35.6686,35.6875,39638.0
2022-09-23 15:15:00,37.73,37.89,37.73,37.85,51430.0,35.6875,35.8388,35.6875,35.801,51430.0
2022-09-23 15:20:00,37.85,37.89,37.79,37.86,51516.0,35.801,35.8388,35.7443,35.8105,51516.0
2022-09-23 15:25:00,37.86,37.96,37.82,37.96,48323.0,35.8105,35.9051,35.7726,35.9051,48323.0
2022-09-23 15:30:00,37.95,38.05,37.94,38.01,93924.0,35.8956,35.9902,35.8861,35.9524,93924.0
2022-09-23 15:35:00,38.01,38.06,37.95,38.06,74284.0,35.9524,35.9996,35.8956,35.9996,74284.0
2022-09-23 15:40:00,38.05,38.22,38.02,38.19,133645.0,35.9902,36.151,35.9618,36.1226,133645.0
2022-09-23 15:45:00,38.19,38.22,38.15,38.16,132298.0,36.1226,36.151,36.0848,36.0942,132298.0
2022-09-23 15:50:00,38.16,38.2,38.05,38.2,205084.0,36.0942,36.1321,35.9902,36.1321,205084.0
2022-09-23 15:55:00,38.2,38.22,38.08,38.2,397749.0,36.1321,36.151,36.0186,36.1321,397749.0
2022-09-26 09:30:00,38.16,38.77,38.15,38.77,116630.0,36.0942,36.6712,36.0848,36.6712,116630.0
2022-09-26 09:35:00,38.75,38.79,38.62,38.63,41139.0,36.6523,36.6901,36.5293,36.5388,41139.0
2022-09-26 09:40:00,38.64,38.68,38.4,38.47,38536.0,36.5482,36.5861,36.3212,36.3874,38536.0
2022-09-26 09:45:00,38.47,38.58,38.41,38.54,43786.0,36.3874,36.4915,36.3307,36.4537,43786.0
2022-09-26 09:50:00,38.54,38.66,38.53,38.6,73953.0,36.4537,36.5672,36.4442,36.5104,73953.0
2022-09-26 09:55:00,38.59,38.76,38.58,38.73,45259.0,36.501,36.6617,36.4915,36.6334,45259.0
2022-09-26 10:00:00,38.74,38.8,38.68,38.73,77559.0,36.6428,36.6996,36.5861,36.6334,77559.0
2022-09-26 10:05:00,38.72,38.81,38.69,38.75,71830.0,36.6239,36.709,36.5955,36.6523,71830.0
2022-09-26 10:10:00,38.76,38.8,38.65,38.75,78668.0,36.6617,36.6996,36.5577,36.6523,78668.0
2022-09-26 10:15:00,38.77,39.03,38.77,39.02,130194.0,36.6712,36.9171,36.6712,36.9077,130194.0
2022-09-26 10:20:00,39.01,39.11,38.99,39.09,73023.0,36.8982,36.9928,36.8793,36.9739,73023.0
2022-09-26 10:25:00,39.09,39.11,38.88,38.97,93773.0,36.9739,36.9928,36.7753,36.8604,93773.0
2022-09-26 10:30:00,38.97,38.97,38.82,38.87,33586.0,36.8604,36.8604,36.7185,36.7658,33586.0
2022-09-26 10:35:00,38.85,38.93,38.84,38.91,40430.0,36.7469,36.8225,36.7374,36.8036,40430.0
2022-09-26 10:40:00,38.91,38.91,38.74,38.86,35873.0,36.8036,36.8036,36.6428,36.7563,35873.0
2022-09-26 10:45:00,38.84,38.86,38.68,38.74,24213.0,36.7374,36.7563,36.5861,36.6428,24213.0
2022-09-26 10:50:00,38.75,38.77,38.68,38.71,68106.0,36.6523,36.6712,36.5861,36.6145,68106.0
2022-09-26 10:55:00,38.72,38.77,38.63,38.74,32093.0,36.6239,36.6712,36.5388,36.6428,32093.0
2022-09-26 11:00:00,38.73,38.79,38.67,38.77,28840.0,36.6334,36.6901,36.5766,36.6712,28840.0
2022-09-26 11:05:00,38.76,38.77,38.57,38.58,40645.0,36.6617,36.6712,36.482,36.4915,40645.0
2022-09-26 11:10:00,38.57,38.65,38.55,38.65,22488.0,36.482,36.5577,36.4631,36.5577,22488.0
2022-09-26 11:15:00,38.64,38.67,38.59,38.6,25686.0,36.5482,36.5766,36.501,36.5104,25686.0
2022-09-26 11:20:00,38.6,38.66,38.5,38.55,38893.0,36.5104,36.5672,36.4158,36.4631,38893.0
2022-09-26 11:25:00,38.54,38.56,38.44,38.5,22887.0,36.4537,36.4726,36.3591,36.4158,22887.0
2022-09-26 11:30:00,38.5,38.54,38.47,38.54,39291.0,36.4158,36.4537,36.3874,36.4537,39291.0
2022-09-26 11:35:00,38.55,38.62,38.54,38.62,25894.0,36.4631,36.5293,36.4537,36.5293,25894.0
2022-09-26 11:40:00,38.61,38.66,38.49,38.49,49011.0,36.5199,36.5672,36.4064,36.4064,49011.0
2022-09-26 11:45:00,38.49,38.59,38.46,38.57,30858.0,36.4064,36.501,36.378,36.482,30858.0
2022-09-26 11:50:00,38.57,38.57,38.51,38.57,25361.0,36.482,36.482,36.4253,36.482,25361.0
2022-09-26 11:55:00,38.58,38.65,38.57,38.61,52511.0,36.4915,36.5577,36.482,36.5199,52511.0
2022-09-26 12:00:00,38.61,38.62,38.47,38.48,33944.0,36.5199,36.5293,36.3874,36.3969,33944.0
2022-09-26 12:05:00,38.48,38.5,38.42,38.48,21568.0,36.3969,36.4158,36.3402,36.3969,21568.0
2022-09-26 12:10:00,38.48,38.52,38.47,38.52,13272.0,36.3969,36.4347,36.3874,36.4347,13272.0
2022-09-26 12:15:00,38.5,38.57,38.48,38.54,23296.0,36.4158,36.482,36.3969,36.4537,23296.0
2022-09-26 12:20:00,38.53,38.53,38.36,38.36,27307.0,36.4442,36.4442,36.2834,36.2834,27307.0
2022-09-26 12:25:00,38.34,38.34,38.26,38.3,21955.0,36.2645,36.2645,36.1888,36.2267,21955.0
2022-09-26 12:30:00,38.29,38.32,38.24,38.27,17793.0,36.2172,36.2456,36.1699,36.1983,17793.0
2022-09-26 12:35:00,38.27,38.32,38.26,38.3,31473.0,36.1983,36.2456,36.1888,36.2267,31473.0
2022-09-26 12:40:00,38.28,38.31,38.27,38.29,22553.0,36.2077,36.2361,36.1983,36.2172,22553.0
2022-09-26 12:45:00,38.28,38.4,38.28,38.39,33268.0,36.2077,36.3212,36.2077,36.3118,33268.0
2022-09-26 12:50:00,38.38,38.48,38.38,38.48,34368.0,36.3023,36.3969,36.3023,36.3969,34368.0
2022-09-26 12:55:00,38.48,38.55,38.47,38.5,19517.0,36.3969,36.4631,36.3874,36.4158,19517.0
2022-09-26 13:00:00,38.5,38.51,38.38,38.39,29483.0,36.4158,36.4253,36.3023,36.3118,29483.0
2022-09-26 13:05:00,38.39,38.42,38.33,38.36,21412.0,36.3118,36.3402,36.255,36.2834,21412.0
2022-09-26 13:10:00,38.36,38.39,38.3,38.34,34256.0,36.2834,36.3118,36.2267,36.2645,34256.0
2022-09-26 13:15:00,38.33,38.36,38.3,38.34,28329.0,36.255,36.2834,36.2267,36.2645,28329.0
2022-09-26 13:20:00,38.35,38.39,38.3,38.32,25370.0,36.2739,36.3118,36.2267,36.2456,25370.0
2022-09-26 13:25:00,38.32,38.35,38.27,38.32,35983.0,36.2456,36.2739,36.1983,36.2456,35983.0
2022-09-26 13:30:00,38.31,38.4,38.28,38.3,57467.0,36.2361,36.3212,36.2077,36.2267,57467.0
2022-09-26 13:35:00,38.32,38.36,38.29,38.34,35736.0,36.2456,36.2834,36.2172,36.2645,35736.0
2022-09-26 13:40:00,38.35,38.36,38.3,38.3,31484.0,36.2739,36.2834,36.2267,36.2267,31484.0
2022-09-26 13:45:00,38.31,38.41,38.31,38.37,49094.0,36.2361,36.3307,36.2361,36.2929,49094.0
2022-09-26 13:50:00,38.37,38.44,38.33,38.36,41246.0,36.2929,36.3591,36.255,36.2834,41246.0
2022-09-26 13:55:00,38.35,38.35,38.12,38.14,34780.0,36.2739,36.2739,36.0564,36.0753,34780.0
2022-09-26 14:00:00,38.14,38.31,38.13,38.29,33154.0,36.0753,36.2361,36.0659,36.2172,33154.0
2022-09-26 14:05:00,38.29,38.33,38.26,38.33,34290.0,36.2172,36.255,36.1888,36.255,34290.0
2022-09-26 14:10:00,38.33,38.34,38.24,38.28,27400.0,36.255,36.2645,36.1699,36.2077,27400.0
2022-09-26 14:15:00,38.27,38.28,38.22,38.24,29304.0,36.1983,36.2077,36.151,36.1699,29304.0
2022-09-26 14:20:00,38.23,38.27,38.21,38.23,19890.0,36.1604,36.1983,36.1415,36.1604,19890.0
2022-09-26 14:25:00,38.23,38.26,38.18,38.19,25709.0,36.1604,36.1888,36.1131,36.1226,25709.0
2022-09-26 14:30:00,38.18,38.27,38.17,38.25,25283.0,36.1131,36.1983,36.1037,36.1794,25283.0
2022-09-26 14:35:00,38.25,38.25,38.1,38.16,40156.0,36.1794,36.1794,36.0375,36.0942,40156.0
2022-09-26 14:40:00,38.19,38.19,38.11,38.18,19721.0,36.1226,36.1226,36.0469,36.1131,19721.0
2022-09-26 14:45:00,38.16,38.43,38.16,38.42,49883.0,36.0942,36.3496,36.0942,36.3402,49883.0
2022-09-26 14:50:00,38.41,38.5,38.36,38.45,50274.0,36.3307,36.4158,36.2834,36.3685,50274.0
2022-09-26 14:55:00,38.47,38.5,38.41,38.41,32578.0,36.3874,36.4158,36.3307,36.3307,32578.0
2022-09-26 15:00:00,38.42,38.48,38.39,38.41,38665.0,36.3402,36.3969,36.3118,36.3307,38665.0
2022-09-26 15:05:00,38.41,38.47,38.34,38.47,30085.0,36.3307,36.3874,36.2645,36.3874,30085.0
2022-09-26 15:10:00,38.47,38.48,38.4,38.44,44036.0,36.3874,36.3969,36.3212,36.3591,44036.0
2022-09-26 15:15:00,38.43,38.47,38.33,38.44,52416.0,36.3496,36.3874,36.255,36.3591,52416.0
2022-09-26 15:20:00,38.44,38.48,38.38,38.4,35577.0,36.3591,36.3969,36.3023,36.3212,35577.0
2022-09-26 15:25:00,38.41,38.43,38.37,38.41,54891.0,36.3307,36.3496,36.2929,36.3307,54891.0
2022-09-26 15:30:00,38.41,38.41,38.31,38.31,63073.0,36.3307,36.3307,36.2361,36.2361,63073.0
2022-09-26 15:35:00,38.31,38.38,38.26,38.27,92976.0,36.2361,36.3023,36.1888,36.1983,92976.0
2022-09-26 15:40:00,38.27,38.35,38.17,38.27,83321.0,36.1983,36.2739,36.1037,36.1983,83321.0
2022-09-26 15:45:00,38.27,38.36,38.26,38.33,101016.0,36.1983,36.2834,36.1888,36.255,101016.0
2022-09-26 15:50:00,38.32,38.38,38.18,38.33,202166.0,36.2456,36.3023,36.1131,36.255,202166.0
2022-09-26 15:55:00,38.33,38.33,38.1,38.14,359539.0,36.255,36.255,36.0375,36.0753,359539.0
2022-09-27 09:30:00,38.52,38.59,38.2,38.42,164889.0,36.4347,36.501,36.1321,36.3402,164889.0
2022-09-27 09:35:00,38.44,38.47,38.35,38.43,62980.0,36.3591,36.3874,36.2739,36.3496,62980.0
2022-09-27 09:40:00,38.43,38.47,38.36,38.4,45321.0,36.3496,36.3874,36.2834,36.3212,45321.0
2022-09-27 09:45:00,38.4,38.41,38.06,38.06,49400.0,36.3212,36.3307,35.9996,35.9996,49400.0
2022-09-27 09:50:00,38.06,38.15,37.96,38.11,28850.0,35.9996,36.0848,35.9051,36.0469,28850.0
2022-09-27 09:55:00,38.11,38.11,37.91,37.94,46537.0,36.0469,36.0469,35.8578,35.8861,46537.0
2022-09-27 10:00:00,37.96,37.96,37.65,37.77,77545.0,35.9051,35.9051,35.6118,35.7253,77545.0
2022-09-27 10:05:00,37.77,37.8,37.71,37.75,32909.0,35.7253,35.7537,35.6686,35.7064,32909.0
2022-09-27 10:10:00,37.73,37.87,37.73,37.83,22753.0,35.6875,35.8199,35.6875,35.7821,22753.0
2022-09-27 10:15:00,37.83,37.85,37.72,37.77,47132.0,35.7821,35.801,35.678,35.7253,47132.0
2022-09-27 10:20:00,37.77,37.85,37.72,37.84,33056.0,35.7253,35.801,35.678,35.7916,33056.0
2022-09-27 10:25:00,37.85,37.92,37.73,37.73,28526.0,35.801,35.8672,35.6875,35.6875,28526.0
2022-09-27 10:30:00,37.73,37.9,37.73,37.86,45612.0,35.6875,35.8483,35.6875,35.8105,45612.0
2022-09-27 10:35:00,37.85,37.91,37.78,37.8,113502.0,35.801,35.8578,35.7348,35.7537,113502.0
2022-09-27 10:40:00,37.79,38.02,37.78,38.02,77669.0,35.7443,35.9618,35.7348,35.9618,77669.0
2022-09-27 10:45:00,38.02,38.08,37.97,38.05,31154.0,35.9618,36.0186,35.9145,35.9902,31154.0
2022-09-27 10:50:00,38.05,38.12,37.99,38.0,44671.0,35.9902,36.0564,35.9334,35.9429,44671.0
2022-09-27 10:55:00,38.01,38.08,37.97,38.04,45799.0,35.9524,36.0186,35.9145,35.9807,45799.0
2022-09-27 11:00:00,38.04,38.07,37.95,38.0,64179.0,35.9807,36.0091,35.8956,35.9429,64179.0
2022-09-27 11:05:00,38.0,38.16,37.98,38.15,31441.0,35.9429,36.0942,35.924,36.0848,31441.0
2022-09-27 11:10:00,38.16,38.18,38.05,38.05,28373.0,36.0942,36.1131,35.9902,35.9902,28373.0
2022-09-27 11:15:00,38.05,38.09,38.03,38.07,53377.0,35.9902,36.028,35.9713,36.0091,53377.0
2022-09-27 11:20:00,38.06,38.09,37.96,37.98,30463.0,35.9996,36.028,35.9051,35.924,30463.0
2022-09-27 11:25:00,37.99,38.03,37.85,37.88,52117.0,35.9334,35.9713,35.801,35.8294,52117.0
2022-09-27 11:30:00,37.88,37.97,37.87,37.92,31089.0,35.8294,35.9145,35.8199,35.8672,31089.0
2022-09-27 11:35:00,37.91,37.91,37.85,37.86,22614.0,35.8578,35.8578,35.801,35.8105,22614.0
2022-09-27 11:40:00,37.86,37.91,37.85,37.87,33741.0,35.8105,35.8578,35.801,35.8199,33741.0
2022-09-27 11:45:00,37.88,37.88,37.79,37.81,41895.0,35.8294,35.8294,35.7443,35.7632,41895.0
2022-09-27 11:50:00,37.82,37.87,37.64,37.66,41376.0,35.7726,35.8199,35.6024,35.6213,41376.0
2022-09-27 11:55:00,37.66,37.7,37.65,37.66,16640.0,35.6213,35.6591,35.6118,35.6213,16640.0
2022-09-27 12:00:00,37.67,37.68,37.57,37.64,36588.0,35.6308,35.6402,35.5362,35.6024,36588.0
2022-09-27 12:05:00,37.63,37.63,37.53,37.57,21015.0,35.5929,35.5929,35.4983,35.5362,21015.0
2022-09-27 12:10:00,37.55,37.55,37.36,37.41,33812.0,35.5173,35.5173,35.3375,35.3848,33812.0
2022-09-27 12:15:00,37.42,37.42,37.34,37.36,32663.0,35.3943,35.3943,35.3186,35.3375,32663.0
2022-09-27 12:20:00,37.36,37.43,37.34,37.38,27075.0,35.3375,35.4037,35.3186,35.3565,27075.0
2022-09-27 12:25:00,37.39,37.51,37.38,37.5,34434.0,35.3659,35.4794,35.3565,35.47,34434.0
2022-09-27 12:30:00,37.49,37.55,37.47,37.53,13854.0,35.4605,35.5173,35.4416,35.4983,13854.0
2022-09-27 12:35:00,37.54,37.55,37.42,37.45,21739.0,35.5078,35.5173,35.3943,35.4227,21739.0
2022-09-27 12:40:00,37.44,37.49,37.41,37.45,28042.0,35.4132,35.4605,35.3848,35.4227,28042.0
2022-09-27 12:45:00,37.45,37.53,37.42,37.52,33788.0,35.4227,35.4983,35.3943,35.4889,33788.0
2022-09-27 12:50:00,37.52,37.58,37.43,37.58,19388.0,35.4889,35.5456,35.4037,35.5456,19388.0
2022-09-27 12:55:00,37.58,37.6,37.54,37.55,12377.0,35.5456,35.5645,35.5078,35.5173,12377.0
2022-09-27 13:00:00,37.55,37.55,37.41,37.43,60675.0,35.5173,35.5173,35.3848,35.4037,60675.0
2022-09-27 13:05:00,37.43,37.54,37.41,37.42,55863.0,35.4037,35.5078,35.3848,35.3943,55863.0
2022-09-27 13:10:00,37.43,37.43,37.36,37.42,26174.0,35.4037,35.4037,35.3375,35.3943,26174.0
2022-09-27 13:15:00,37.44,37.47,37.41,37.46,19300.0,35.4132,35.4416,35.3848,35.4321,19300.0
2022-09-27 13:20:00,37.45,37.46,37.39,37.41,21581.0,35.4227,35.4321,35.3659,35.3848,21581.0
2022-09-27 13:25:00,37.41,37.45,37.38,37.41,30186.0,35.3848,35.4227,35.3565,35.3848,30186.0
2022-09-27 13:30:00,37.4,37.46,37.37,37.44,40402.0,35.3754,35.4321,35.347,35.4132,40402.0
2022-09-27 13:35:00,37.44,37.44,37.34,37.35,27112.0,35.4132,35.4132,35.3186,35.3281,27112.0
2022-09-27 13:40:00,37.34,37.37,37.26,37.35,20587.0,35.3186,35.347,35.243,35.3281,20587.0
2022-09-27 13:45:00,37.35,37.43,37.35,37.39,25814.0,35.3281,35.4037,35.3281,35.3659,25814.0
2022-09-27 13:50:00,37.39,37.41,37.34,37.34,18232.0,35.3659,35.3848,35.3186,35.3186,18232.0
2022-09-27 13:55:00,37.35,37.41,37.3,37.4,30723.0,35.3281,35.3848,35.2808,35.3754,30723.0
2022-09-27 14:00:00,37.41,37.55,37.38,37.53,23575.0,35.3848,35.5173,35.3565,35.4983,23575.0
2022-09-27 14:05:00,37.52,37.53,37.49,37.49,16744.0,35.4889,35.4983,35.4605,35.4605,16744.0
2022-09-27 14:10:00,37.5,37.52,37.44,37.45,26321.0,35.47,35.4889,35.4132,35.4227,26321.0
2022-09-27 14:15:00,37.45,37.47,37.42,37.43,20256.0,35.4227,35.4416,35.3943,35.4037,20256.0
2022-09-27 14:20:00,37.43,37.47,37.4,37.47,20682.0,35.4037,35.4416,35.3754,35.4416,20682.0
2022-09-27 14:25:00,37.47,37.49,37.43,37.49,19654.0,35.4416,35.4605,35.4037,35.4605,19654.0
2022-09-27 14:30:00,37.49,37.51,37.42,37.48,22866.0,35.4605,35.4794,35.3943,35.451,22866.0
2022-09-27 14:35:00,37.47,37.63,37.45,37.6,27110.0,35.4416,35.5929,35.4227,35.5645,27110.0
2022-09-27 14:40:00,37.61,37.7,37.6,37.63,31096.0,35.574,35.6591,35.5645,35.5929,31096.0
2022-09-27 14:45:00,37.63,37.74,37.57,37.74,42622.0,35.5929,35.697,35.5362,35.697,42622.0
2022-09-27 14:50:00,37.73,37.74,37.68,37.7,28646.0,35.6875,35.697,35.6402,35.6591,28646.0
2022-09-27 14:55:00,37.7,37.73,37.67,37.71,22799.0,35.6591,35.6875,35.6308,35.6686,22799.0
2022-09-27 15:00:00,37.7,37.71,37.55,37.63,39677.0,35.6591,35.6686,35.5173,35.5929,39677.0
2022-09-27 15:05:00,37.63,37.7,37.59,37.68,24406.0,35.5929,35.6591,35.5551,35.6402,24406.0
2022-09-27 15:10:00,37.69,37.7,37.64,37.66,32628.0,35.6497,35.6591,35.6024,35.6213,32628.0
2022-09-27 15:15:00,37.66,37.68,37.54,37.67,65003.0,35.6213,35.6402,35.5078,35.6308,65003.0
2022-09-27 15:20:00,37.68,37.68,37.59,37.62,32214.0,35.6402,35.6402,35.5551,35.5835,32214.0
2022-09-27 15:25:00,37.62,37.64,37.52,37.58,40219.0,35.5835,35.6024,35.4889,35.5456,40219.0
2022-09-27 15:30:00,37.58,37.58,37.48,37.51,50422.0,35.5456,35.5456,35.451,35.4794,50422.0
2022-09-27 15:35:00,37.51,37.57,37.5,37.54,61483.0,35.4794,35.5362,35.47,35.5078,61483.0
2022-09-27 15:40:00,37.54,37.64,37.51,37.63,59521.0,35.5078,35.6024,35.4794,35.5929,59521.0
2022-09-27 15:45:00,37.63,37.63,37.49,37.52,76364.0,35.5929,35.5929,35.4605,35.4889,76364.0
2022-09-27 15:50:00,37.52,37.6,37.51,37.58,195348.0,35.4889,35.5645,35.4794,35.5456,195348.0
2022-09-27 15:55:00,37.57,37.59,37.48,37.59,374770.0,35.5362,35.5551,35.451,35.5551,374770.0
2022-09-28 09:30:00,37.62,37.75,37.55,37.71,78996.0,35.5835,35.7064,35.5173,35.6686,78996.0
2022-09-28 09:35:00,37.68,37.86,37.63,37.79,26743.0,35.6402,35.8105,35.5929,35.7443,26743.0
2022-09-28 09:40:00,37.8,37.98,37.77,37.97,46966.0,35.7537,35.924,35.7253,35.9145,46966.0
2022-09-28 09:45:00,37.96,38.0,37.84,37.87,31156.0,35.9051,35.9429,35.7916,35.8199,31156.0
2022-09-28 09:50:00,37.86,37.99,37.84,37.87,21992.0,35.8105,35.9334,35.7916,35.8199,21992.0
2022-09-28 09:55:00,37.86,38.03,37.86,38.0,32720.0,35.8105,35.9713,35.8105,35.9429,32720.0
2022-09-28 10:00:00,38.0,38.2,37.86,37.92,50530.0,35.9429,36.1321,35.8105,35.8672,50530.0
2022-09-28 10:05:00,37.92,38.0,37.83,37.84,33812.0,35.8672,35.9429,35.7821,35.7916,33812.0
2022-09-28 10:10:00,37.84,37.93,37.8,37.92,57546.0,35.7916,35.8767,35.7537,35.8672,57546.0
2022-09-28 10:15:00,37.9,38.03,37.84,38.0,14214.0,35.8483,35.9713,35.7916,35.9429,14214.0
2022-09-28 10:20:00,38.02,38.09,37.98,38.09,25027.0,35.9618,36.028,35.924,36.028,25027.0
2022-09-28 10:25:00,38.09,38.15,38.04,38.15,41636.0,36.028,36.0848,35.9807,36.0848,41636.0
2022-09-28 10:30:00,38.15,38.15,38.06,38.12,36796.0,36.0848,36.0848,35.9996,36.0564,36796.0
2022-09-28 10:35:00,38.12,38.18,38.03,38.07,31498.0,36.0564,36.1131,35.9713,36.0091,31498.0
2022-09-28 10:40:00,38.07,38.16,38.05,38.11,43468.0,36.0091,36.0942,35.9902,36.0469,43468.0
2022-09-28 10:45:00,38.11,38.24,38.11,38.2,29894.0,36.0469,36.1699,36.0469,36.1321,29894.0
2022-09-28 10:50:00,38.21,38.24,38.16,38.22,24909.0,36.1415,36.1699,36.0942,36.151,24909.0
2022-09-28 10:55:00,38.21,38.21,38.11,38.12,20563.0,36.1415,36.1415,36.0469,36.0564,20563.0
2022-09-28 11:00:00,38.12,38.22,38.08,38.16,24072.0,36.0564,36.151,36.0186,36.0942,24072.0
2022-09-28 11:05:00,38.16,38.17,38.11,38.15,31629.0,36.0942,36.1037,36.0469,36.0848,31629.0
2022-09-28 11:10:00,38.14,38.27,38.14,38.2,28620.0,36.0753,36.1983,36.0753,36.1321,28620.0
2022-09-28 11:15:00,38.2,38.24,38.16,38.18,25900.0,36.1321,36.1699,36.0942,36.1131,25900.0
2022-09-28 11:20:00,38.18,38.29,38.17,38.27,44603.0,36.1131,36.2172,36.1037,36.1983,44603.0
2022-09-28 11:25:00,38.27,38.31,38.2,38.22,21961.0,36.1983,36.2361,36.1321,36.151,21961.0
2022-09-28 11:30:00,38.22,38.23,38.16,38.22,22249.0,36.151,36.1604,36.0942,36.151,22249.0
2022-09-28 11:35:00,38.24,38.3,38.21,38.27,24036.0,36.1699,36.2267,36.1415,36.1983,24036.0
2022-09-28 11:40:00,38.27,38.28,38.21,38.28,13897.0,36.1983,36.2077,36.1415,36.2077,13897.0
2022-09-28 11:45:00,38.29,38.37,38.26,38.33,29312.0,36.2172,36.2929,36.1888,36.255,29312.0
2022-09-28 11:50:00,38.33,38.43,38.31,38.42,22043.0,36.255,36.3496,36.2361,36.3402,22043.0
2022-09-28 11:55:00,38.42,38.46,38.38,38.44,31884.0,36.3402,36.378,36.3023,36.3591,31884.0
2022-09-28 12:00:00,38.44,38.47,38.41,38.47,25796.0,36.3591,36.3874,36.3307,36.3874,25796.0
2022-09-28 12:05:00,38.47,38.52,38.44,38.49,28163.0,36.3874,36.4347,36.3591,36.4064,28163.0
2022-09-28 12:10:00,38.5,38.51,38.47,38.49,39696.0,36.4158,36.4253,36.3874,36.4064,39696.0
2022-09-28 12:15:00,38.48,38.54,38.45,38.54,24922.0,36.3969,36.4537,36.3685,36.4537,24922.0
2022-09-28 12:20:00,38.53,38.55,38.49,38.5,23286.0,36.4442,36.4631,36.4064,36.4158,23286.0
2022-09-28 12:25:00,38.49,38.49,38.39,38.4,18727.0,36.4064,36.4064,36.3118,36.3212,18727.0
2022-09-28 12:30:00,38.41,38.42,38.37,38.41,14135.0,36.3307,36.3402,36.2929,36.3307,14135.0
2022-09-28 12:35:00,38.41,38.41,38.33,38.34,29872.0,36.3307,36.3307,36.255,36.2645,29872.0
2022-09-28 12:40:00,38.34,38.42,38.33,38.42,14175.0,36.2645,36.3402,36.255,36.3402,14175.0
2022-09-28 12:45:00,38.42,38.44,38.36,38.38,20161.0,36.3402,36.3591,36.2834,36.3023,20161.0
2022-09-28 12:50:00,38.38,38.38,38.32,38.34,21706.0,36.3023,36.3023,36.2456,36.2645,21706.0
2022-09-28 12:55:00,38.33,38.35,38.3,38.35,12809.0,36.255,36.2739,36.2267,36.2739,12809.0
2022-09-28 13:00:00,38.36,38.37,38.28,38.31,31573.0,36.2834,36.2929,36.2077,36.2361,31573.0
2022-09-28 13:05:00,38.32,38.43,38.32,38.41,25124.0,36.2456,36.3496,36.2456,36.3307,25124.0
2022-09-28 13:10:00,38.41,38.41,38.36,38.4,15601.0,36.3307,36.3307,36.2834,36.3212,15601.0
2022-09-28 13:15:00,38.41,38.48,38.41,38.48,22177.0,36.3307,36.3969,36.3307,36.3969,22177.0
2022-09-28 13:20:00,38.47,38.52,38.45,38.5,19528.0,36.3874,36.4347,36.3685,36.4158,19528.0
2022-09-28 13:25:00,38.5,38.5,38.4,38.44,16712.0,36.4158,36.4158,36.3212,36.3591,16712.0
2022-09-28 13:30:00,38.44,38.45,38.4,38.45,13058.0,36.3591,36.3685,36.3212,36.3685,13058.0
2022-09-28 13:35:00,38.45,38.46,38.4,38.46,18113.0,36.3685,36.378,36.3212,36.378,18113.0
2022-09-28 13:40:00,38.46,38.48,38.43,38.43,14411.0,36.378,36.3969,36.3496,36.3496,14411.0
2022-09-28 13:45:00,38.43,38.43,38.35,38.39,21793.0,36.3496,36.3496,36.2739,36.3118,21793.0
2022-09-28 13:50:00,38.38,38.38,38.33,38.37,11775.0,36.3023,36.3023,36.255,36.2929,11775.0
2022-09-28 13:55:00,38.37,38.39,38.35,38.37,25331.0,36.2929,36.3118,36.2739,36.2929,25331.0
2022-09-28 14:00:00,38.38,38.4,38.36,38.4,14620.0,36.3023,36.3212,36.2834,36.3212,14620.0
2022-09-28 14:05:00,38.4,38.43,38.38,38.4,20523.0,36.3212,36.3496,36.3023,36.3212,20523.0
2022-09-28 14:10:00,38.4,38.42,38.38,38.39,19828.0,36.3212,36.3402,36.3023,36.3118,19828.0
2022-09-28 14:15:00,38.39,38.39,38.33,38.36,17500.0,36.3118,36.3118,36.255,36.2834,17500.0
2022-09-28 14:20:00,38.36,38.39,38.33,38.38,16969.0,36.2834,36.3118,36.255,36.3023,16969.0
2022-09-28 14:25:00,38.38,38.4,38.35,38.39,18939.0,36.3023,36.3212,36.2739,36.3118,18939.0
2022-09-28 14:30:00,38.4,38.47,38.38,38.46,26299.0,36.3212,36.3874,36.3023,36.378,26299.0
2022-09-28 14:35:00,38.46,38.47,38.44,38.46,25066.0,36.378,36.3874,36.3591,36.378,25066.0
2022-09-28 14:40:00,38.45,38.46,38.34,38.36,20858.0,36.3685,36.378,36.2645,36.2834,20858.0
2022-09-28 14:45:00,38.38,38.4,38.34,38.4,15469.0,36.3023,36.3212,36.2645,36.3212,15469.0
2022-09-28 14:50:00,38.4,38.47,38.39,38.45,20554.0,36.3212,36.3874,36.3118,36.3685,20554.0
2022-09-28 14:55:00,38.45,38.48,38.43,38.47,15977.0,36.3685,36.3969,36.3496,36.3874,15977.0
2022-09-28 15:00:00,38.47,38.55,38.45,38.53,31080.0,36.3874,36.4631,36.3685,36.4442,31080.0
2022-09-28 15:05:00,38.52,38.59,38.51,38.57,30779.0,36.4347,36.501,36.4253,36.482,30779.0
2022-09-28 15:10:00,38.55,38.58,38.48,38.48,63774.0,36.4631,36.4915,36.3969,36.3969,63774.0
2022-09-28 15:15:00,38.48,38.52,38.44,38.45,60563.0,36.3969,36.4347,36.3591,36.3685,60563.0
2022-09-28 15:20:00,38.46,38.53,38.44,38.5,59121.0,36.378,36.4442,36.3591,36.4158,59121.0
2022-09-28 15:25:00,38.5,38.55,38.49,38.52,48972.0,36.4158,36.4631,36.4064,36.4347,48972.0
2022-09-28 15:30:00,38.54,38.67,38.53,38.66,49166.0,36.4537,36.5766,36.4442,36.5672,49166.0
2022-09-28 15:35:00,38.67,38.69,38.65,38.69,52460.0,36.5766,36.5955,36.5577,36.5955,52460.0
2022-09-28 15:40:00,38.68,38.73,38.67,38.71,82116.0,36.5861,36.6334,36.5766,36.6145,82116.0
2022-09-28 15:45:00,38.71,38.82,38.7,38.79,66168.0,36.6145,36.7185,36.605,36.6901,66168.0
2022-09-28 15:50:00,38.78,38.78,38.71,38.74,153139.0,36.6807,36.6807,36.6145,36.6428,153139.0
2022-09-28 15:55:00,38.75,38.75,38.59,38.61,357966.0,36.6523,36.6523,36.501,36.5199,357966.0
2022-09-29 09:30:00,37.95,38.06,37.83,37.87,76986.0,35.8956,35.9996,35.7821,35.8199,76986.0
2022-09-29 09:35:00,37.86,37.86,37.74,37.83,32293.0,35.8105,35.8105,35.697,35.7821,32293.0
2022-09-29 09:40:00,37.83,37.85,37.68,37.68,66339.0,35.7821,35.801,35.6402,35.6402,66339.0
2022-09-29 09:45:00,37.68,37.78,37.61,37.74,50836.0,35.6402,35.7348,35.574,35.697,50836.0
2022-09-29 09:50:00,37.73,37.77,37.68,37.71,31913.0,35.6875,35.7253,35.6402,35.6686,31913.0
2022-09-29 09:55:00,37.72,37.78,37.69,37.7,32503.0,35.678,35.7348,35.6497,35.6591,32503.0
2022-09-29 10:00:00,37.69,37.8,37.57,37.62,49635.0,35.6497,35.7537,35.5362,35.5835,49635.0
2022-09-29 10:05:00,37.64,37.67,37.56,37.59,33227.0,35.6024,35.6308,35.5267,35.5551,33227.0
2022-09-29 10:10:00,37.59,37.65,37.57,37.6,48764.0,35.5551,35.6118,35.5362,35.5645,48764.0
2022-09-29 10:15:00,37.61,37.64,37.53,37.62,45071.0,35.574,35.6024,35.4983,35.5835,45071.0
2022-09-29 10:20:00,37.62,37.77,37.6,37.66,34400.0,35.5835,35.7253,35.5645,35.6213,34400.0
2022-09-29 10:25:00,37.66,37.74,37.64,37.69,32136.0,35.6213,35.697,35.6024,35.6497,32136.0
2022-09-29 10:30:00,37.7,37.7,37.53,37.56,26397.0,35.6591,35.6591,35.4983,35.5267,26397.0
2022-09-29 10:35:00,37.56,37.66,37.52,37.62,34476.0,35.5267,35.6213,35.4889,35.5835,34476.0
2022-09-29 10:40:00,37.61,37.68,37.6,37.63,29405.0,35.574,35.6402,35.5645,35.5929,29405.0
2022-09-29 10:45:00,37.63,37.7,37.59,37.66,36328.0,35.5929,35.6591,35.5551,35.6213,36328.0
2022-09-29 10:50:00,37.65,37.78,37.64,37.75,30232.0,35.6118,35.7348,35.6024,35.7064,30232.0
2022-09-29 10:55:00,37.76,37.81,37.74,37.75,20958.0,35.7159,35.7632,35.697,35.7064,20958.0
2022-09-29 11:00:00,37.75,37.82,37.73,37.76,27238.0,35.7064,35.7726,35.6875,35.7159,27238.0
2022-09-29 11:05:00,37.76,37.92,37.73,37.89,28105.0,35.7159,35.8672,35.6875,35.8388,28105.0
2022-09-29 11:10:00,37.89,37.9,37.76,37.78,18685.0,35.8388,35.8483,35.7159,35.7348,18685.0
2022-09-29 11:15:00,37.78,37.82,37.73,37.79,19890.0,35.7348,35.7726,35.6875,35.7443,19890.0
2022-09-29 11:20:00,37.79,37.79,37.71,37.74,21491.0,35.7443,35.7443,35.6686,35.697,21491.0
2022-09-29 11:25:00,37.73,37.81,37.72,37.79,22618.0,35.6875,35.7632,35.678,35.7443,22618.0
2022-09-29 11:30:00,37.79,37.84,37.75,37.82,15756.0,35.7443,35.7916,35.7064,35.7726,15756.0
2022-09-29 11:35:00,37.81,37.85,37.75,37.79,16204.0,35.7632,35.801,35.7064,35.7443,16204.0
2022-09-29 11:40:00,37.78,37.84,37.73,37.83,24025.0,35.7348,35.7916,35.6875,35.7821,24025.0
2022-09-29 11:45:00,37.83,37.86,37.79,37.83,21233.0,35.7821,35.8105,35.7443,35.7821,21233.0
2022-09-29 11:50:00,37.83,37.92,37.81,37.88,17009.0,35.7821,35.8672,35.7632,35.8294,17009.0
2022-09-29 11:55:00,37.89,37.92,37.86,37.87,13041.0,35.8388,35.8672,35.8105,35.8199,13041.0
2022-09-29 12:00:00,37.86,37.87,37.81,37.87,15641.0,35.8105,35.8199,35.7632,35.8199,15641.0
2022-09-29 12:05:00,37.87,37.91,37.82,37.85,58530.0,35.8199,35.8578,35.7726,35.801,58530.0
2022-09-29 12:10:00,37.85,37.87,37.77,37.78,16192.0,35.801,35.8199,35.7253,35.7348,16192.0
2022-09-29 12:15:00,37.76,37.81,37.67,37.68,19384.0,35.7159,35.7632,35.6308,35.6402,19384.0
2022-09-29 12:20:00,37.68,37.7,37.61,37.63,13937.0,35.6402,35.6591,35.574,35.5929,13937.0
2022-09-29 12:25:00,37.64,37.65,37.62,37.64,9078.0,35.6024,35.6118,35.5835,35.6024,9078.0
2022-09-29 12:30:00,37.63,37.67,37.6,37.66,17392.0,35.5929,35.6308,35.5645,35.6213,17392.0
2022-09-29 12:35:00,37.66,37.69,37.6,37.69,12244.0,35.6213,35.6497,35.5645,35.6497,12244.0
2022-09-29 12:40:00,37.69,37.69,37.6,37.65,15817.0,35.6497,35.6497,35.5645,35.6118,15817.0
2022-09-29 12:45:00,37.65,37.65,37.58,37.6,27335.0,35.6118,35.6118,35.5456,35.5645,27335.0
2022-09-29 12:50:00,37.6,37.6,37.55,37.58,13398.0,35.5645,35.5645,35.5173,35.5456,13398.0
2022-09-29 12:55:00,37.58,37.6,37.51,37.53,15416.0,35.5456,35.5645,35.4794,35.4983,15416.0
2022-09-29 13:00:00,37.53,37.53,37.48,37.52,15039.0,35.4983,35.4983,35.451,35.4889,15039.0
2022-09-29 13:05:00,37.53,37.53,37.47,37.48,16860.0,35.4983,35.4983,35.4416,35.451,16860.0
2022-09-29 13:10:00,37.48,37.55,37.47,37.54,12825.0,35.451,35.5173,35.4416,35.5078,12825.0
2022-09-29 13:15:00,37.54,37.59,37.54,37.57,19348.0,35.5078,35.5551,35.5078,35.5362,19348.0
2022-09-29 13:20:00,37.57,37.57,37.48,37.49,12230.0,35.5362,35.5362,35.451,35.4605,12230.0
2022-09-29 13:25:00,37.5,37.55,37.47,37.5,21191.0,35.47,35.5173,35.4416,35.47,21191.0
2022-09-29 13:30:00,37.49,37.58,37.47,37.58,48761.0,35.4605,35.5456,35.4416,35.5456,48761.0
2022-09-29 13:35:00,37.58,37.59,37.5,37.52,20563.0,35.5456,35.5551,35.47,35.4889,20563.0
2022-09-29 13:40:00,37.5,37.51,37.44,37.45,13147.0,35.47,35.4794,35.4132,35.4227,13147.0
2022-09-29 13:45:00,37.45,37.48,37.43,37.44,18304.0,35.4227,35.451,35.4037,35.4132,18304.0
2022-09-29 13:50:00,37.44,37.46,37.37,37.4,31316.0,35.4132,35.4321,35.347,35.3754,31316.0
2022-09-29 13:55:00,37.39,37.4,37.31,37.32,18661.0,35.3659,35.3754,35.2902,35.2997,18661.0
2022-09-29 14:00:00,37.32,37.34,37.28,37.32,19281.0,35.2997,35.3186,35.2619,35.2997,19281.0
2022-09-29 14:05:00,37.32,37.4,37.32,37.38,14573.0,35.2997,35.3754,35.2997,35.3565,14573.0
2022-09-29 14:10:00,37.4,37.4,37.35,37.38,21180.0,35.3754,35.3754,35.3281,35.3565,21180.0
2022-09-29 14:15:00,37.38,37.39,37.3,37.3,22643.0,35.3565,35.3659,35.2808,35.2808,22643.0
2022-09-29 14:20:00,37.31,37.39,37.29,37.38,18406.0,35.2902,35.3659,35.2713,35.3565,18406.0
2022-09-29 14:25:00,37.37,37.49,37.37,37.46,20802.0,35.347,35.4605,35.347,35.4321,20802.0
2022-09-29 14:30:00,37.45,37.49,37.44,37.45,12364.0,35.4227,35.4605,35.4132,35.4227,12364.0
2022-09-29 14:35:00,37.44,37.58,37.44,37.54,25169.0,35.4132,35.5456,35.4132,35.5078,25169.0
2022-09-29 14:40:00,37.53,37.54,37.45,37.46,8509.0,35.4983,35.5078,35.4227,35.4321,8509.0
2022-09-29 14:45:00,37.46,37.49,37.44,37.46,28095.0,35.4321,35.4605,35.4132,35.4321,28095.0
2022-09-29 14:50:00,37.46,37.47,37.38,37.4,29148.0,35.4321,35.4416,35.3565,35.3754,29148.0
2022-09-29 14:55:00,37.41,37.46,37.39,37.39,32495.0,35.3848,35.4321,35.3659,35.3659,32495.0
2022-09-29 15:00:00,37.39,37.49,37.38,37.47,31533.0,35.3659,35.4605,35.3565,35.4416,31533.0
2022-09-29 15:05:00,37.46,37.5,37.44,37.45,29616.0,35.4321,35.47,35.4132,35.4227,29616.0
2022-09-29 15:10:00,37.45,37.55,37.41,37.55,29878.0,35.4227,35.5173,35.3848,35.5173,29878.0
2022-09-29 15:15:00,37.55,37.62,37.51,37.59,41270.0,35.5173,35.5835,35.4794,35.5551,41270.0
2022-09-29 15:20:00,37.59,37.6,37.54,37.57,43698.0,35.5551,35.5645,35.5078,35.5362,43698.0
2022-09-29 15:25:00,37.56,37.57,37.51,37.55,40704.0,35.5267,35.5362,35.4794,35.5173,40704.0
2022-09-29 15:30:00,37.55,37.71,37.54,37.7,89506.0,35.5173,35.6686,35.5078,35.6591,89506.0
2022-09-29 15:35:00,37.7,37.82,37.65,37.77,131722.0,35.6591,35.7726,35.6118,35.7253,131722.0
2022-09-29 15:40:00,37.77,37.8,37.62,37.67,59684.0,35.7253,35.7537,35.5835,35.6308,59684.0
2022-09-29 15:45:00,37.67,37.71,37.63,37.64,66305.0,35.6308,35.6686,35.5929,35.6024,66305.0
2022-09-29 15:50:00,37.65,37.73,37.63,37.68,106718.0,35.6118,35.6875,35.5929,35.6402,106718.0
2022-09-29 15:55:00,37.68,37.75,37.65,37.69,283467.0,35.6402,35.7064,35.6118,35.6497,283467.0
2022-09-30 09:30:00,37.41,37.58,37.31,37.43,141252.0,35.3848,35.5456,35.2902,35.4037,141252.0
2022-09-30 09:35:00,37.45,37.48,37.11,37.23,45825.0,35.4227,35.451,35.1011,35.2146,45825.0
2022-09-30 09:40:00,37.23,37.43,37.16,37.28,45840.0,35.2146,35.4037,35.1484,35.2619,45840.0
2022-09-30 09:45:00,37.29,37.43,37.23,37.31,62641.0,35.2713,35.4037,35.2146,35.2902,62641.0
2022-09-30 09:50:00,37.31,37.44,37.25,37.4,40409.0,35.2902,35.4132,35.2335,35.3754,40409.0
2022-09-30 09:55:00,37.4,37.51,37.37,37.37,26170.0,35.3754,35.4794,35.347,35.347,26170.0
2022-09-30 10:00:00,37.4,37.45,37.32,37.43,33741.0,35.3754,35.4227,35.2997,35.4037,33741.0
2022-09-30 10:05:00,37.41,37.46,37.31,37.44,29235.0,35.3848,35.4321,35.2902,35.4132,29235.0
2022-09-30 10:10:00,37.46,37.59,37.4,37.51,29354.0,35.4321,35.5551,35.3754,35.4794,29354.0
2022-09-30 10:15:00,37.51,37.59,37.44,37.56,30383.0,35.4794,35.5551,35.4132,35.5267,30383.0
2022-09-30 10:20:00,37.54,37.67,37.51,37.65,26673.0,35.5078,35.6308,35.4794,35.6118,26673.0
2022-09-30 10:25:00,37.66,37.76,37.63,37.7,27612.0,35.6213,35.7159,35.5929,35.6591,27612.0
2022-09-30 10:30:00,37.7,37.88,37.69,37.84,28059.0,35.6591,35.8294,35.6497,35.7916,28059.0
2022-09-30 10:35:00,37.85,37.96,37.82,37.89,27600.0,35.801,35.9051,35.7726,35.8388,27600.0
2022-09-30 10:40:00,37.91,37.91,37.84,37.87,26344.0,35.8578,35.8578,35.7916,35.8199,26344.0
2022-09-30 10:45:00,37.87,37.89,37.74,37.79,38600.0,35.8199,35.8388,35.697,35.7443,38600.0
2022-09-30 10:50:00,37.79,37.83,37.71,37.76,26619.0,35.7443,35.7821,35.6686,35.7159,26619.0
2022-09-30 10:55:00,37.76,37.83,37.72,37.83,34108.0,35.7159,35.7821,35.678,35.7821,34108.0
2022-09-30 11:00:00,37.83,37.88,37.75,37.82,39067.0,35.7821,35.8294,35.7064,35.7726,39067.0
2022-09-30 11:05:00,37.82,37.9,37.8,37.9,16422.0,35.7726,35.8483,35.7537,35.8483,16422.0
2022-09-30 11:10:00,37.88,37.92,37.86,37.9,33937.0,35.8294,35.8672,35.8105,35.8483,33937.0
2022-09-30 11:15:00,37.9,37.92,37.86,37.87,25962.0,35.8483,35.8672,35.8105,35.8199,25962.0
2022-09-30 11:20:00,37.87,37.9,37.87,37.89,19109.0,35.8199,35.8483,35.8199,35.8388,19109.0
2022-09-30 11:25:00,37.89,37.94,37.87,37.88,49314.0,35.8388,35.8861,35.8199,35.8294,49314.0
2022-09-30 11:30:00,37.88,37.92,37.83,37.85,64609.0,35.8294,35.8672,35.7821,35.801,64609.0
2022-09-30 11:35:00,37.85,37.85,37.73,37.73,19522.0,35.801,35.801,35.6875,35.6875,19522.0
2022-09-30 11:40:00,37.74,37.74,37.6,37.64,43169.0,35.697,35.697,35.5645,35.6024,43169.0
2022-09-30 11:45:00,37.63,37.72,37.63,37.68,32332.0,35.5929,35.678,35.5929,35.6402,32332.0
2022-09-30 11:50:00,37.69,37.7,37.65,37.67,10718.0,35.6497,35.6591,35.6118,35.6308,10718.0
2022-09-30 11:55:00,37.66,37.71,37.64,37.71,13721.0,35.6213,35.6686,35.6024,35.6686,13721.0
2022-09-30 12:00:00,37.7,37.71,37.61,37.65,18325.0,35.6591,35.6686,35.574,35.6118,18325.0
2022-09-30 12:05:00,37.66,37.68,37.63,37.65,14837.0,35.6213,35.6402,35.5929,35.6118,14837.0
2022-09-30 12:10:00,37.64,37.67,37.61,37.67,43033.0,35.6024,35.6308,35.574,35.6308,43033.0
2022-09-30 12:15:00,37.66,37.73,37.66,37.69,14149.0,35.6213,35.6875,35.6213,35.6497,14149.0
2022-09-30 12:20:00,37.68,37.68,37.6,37.66,16737.0,35.6402,35.6402,35.5645,35.6213,16737.0
2022-09-30 12:25:00,37.66,37.69,37.63,37.65,13530.0,35.6213,35.6497,35.5929,35.6118,13530.0
2022-09-30 12:30:00,37.64,37.65,37.56,37.6,25467.0,35.6024,35.6118,35.5267,35.5645,25467.0
2022-09-30 12:35:00,37.59,37.66,37.53,37.65,82804.0,35.5551,35.6213,35.4983,35.6118,82804.0
2022-09-30 12:40:00,37.65,37.65,37.58,37.62,18212.0,35.6118,35.6118,35.5456,35.5835,18212.0
2022-09-30 12:45:00,37.61,37.66,37.61,37.64,17017.0,35.574,35.6213,35.574,35.6024,17017.0
2022-09-30 12:50:00,37.64,37.66,37.59,37.59,14815.0,35.6024,35.6213,35.5551,35.5551,14815.0
2022-09-30 12:55:00,37.59,37.61,37.55,37.57,11460.0,35.5551,35.574,35.5173,35.5362,11460.0
2022-09-30 13:00:00,37.58,37.58,37.45,37.5,34535.0,35.5456,35.5456,35.4227,35.47,34535.0
2022-09-30 13:05:00,37.5,37.55,37.5,37.53,7276.0,35.47,35.5173,35.47,35.4983,7276.0
2022-09-30 13:10:00,37.54,37.58,37.49,37.49,19300.0,35.5078,35.5456,35.4605,35.4605,19300.0
2022-09-30 13:15:00,37.5,37.53,37.42,37.43,32420.0,35.47,35.4983,35.3943,35.4037,32420.0
2022-09-30 13:20:00,37.44,37.48,37.43,37.47,28984.0,35.4132,35.451,35.4037,35.4416,28984.0
2022-09-30 13:25:00,37.47,37.58,37.45,37.55,40219.0,35.4416,35.5456,35.4227,35.5173,40219.0
2022-09-30 13:30:00,37.55,37.58,37.49,37.49,44110.0,35.5173,35.5456,35.4605,35.4605,44110.0
2022-09-30 13:35:00,37.48,37.49,37.41,37.42,52148.0,35.451,35.4605,35.3848,35.3943,52148.0
2022-09-30 13:40:00,37.43,37.43,37.37,37.38,27556.0,35.4037,35.4037,35.347,35.3565,27556.0
2022-09-30 13:45:00,37.38,37.39,37.34,37.35,19907.0,35.3565,35.3659,35.3186,35.3281,19907.0
2022-09-30 13:50:00,37.34,37.35,37.28,37.32,44164.0,35.3186,35.3281,35.2619,35.2997,44164.0
2022-09-30 13:55:00,37.32,37.36,37.27,37.27,80158.0,35.2997,35.3375,35.2524,35.2524,80158.0
2022-09-30 14:00:00,37.27,37.31,37.23,37.25,48443.0,35.2524,35.2902,35.2146,35.2335,48443.0
2022-09-30 14:05:00,37.25,37.31,37.23,37.3,45691.0,35.2335,35.2902,35.2146,35.2808,45691.0
2022-09-30 14:10:00,37.3,37.36,37.3,37.34,51675.0,35.2808,35.3375,35.2808,35.3186,51675.0
2022-09-30 14:15:00,37.34,37.39,37.31,37.35,40593.0,35.3186,35.3659,35.2902,35.3281,40593.0
2022-09-30 14:20:00,37.34,37.39,37.33,37.38,30694.0,35.3186,35.3659,35.3092,35.3565,30694.0
2022-09-30 14:25:00,37.37,37.37,37.3,37.34,20966.0,35.347,35.347,35.2808,35.3186,20966.0
2022-09-30 14:30:00,37.34,37.44,37.33,37.43,43060.0,35.3186,35.4132,35.3092,35.4037,43060.0
2022-09-30 14:35:00,37.43,37.44,37.37,37.4,34110.0,35.4037,35.4132,35.347,35.3754,34110.0
2022-09-30 14:40:00,37.4,37.4,37.27,37.32,28664.0,35.3754,35.3754,35.2524,35.2997,28664.0
2022-09-30 14:45:00,37.32,37.32,37.2,37.27,22718.0,35.2997,35.2997,35.1862,35.2524,22718.0
2022-09-30 14:50:00,37.27,37.29,37.23,37.25,22505.0,35.2524,35.2713,35.2146,35.2335,22505.0
2022-09-30 14:55:00,37.25,37.25,37.14,37.15,37511.0,35.2335,35.2335,35.1294,35.1389,37511.0
2022-09-30 15:00:00,37.15,37.29,37.13,37.18,54483.0,35.1389,35.2713,35.12,35.1673,54483.0
2022-09-30 15:05:00,37.19,37.24,37.15,37.17,31372.0,35.1767,35.224,35.1389,35.1578,31372.0
2022-09-30 15:10:00,37.16,37.2,37.07,37.08,55629.0,35.1484,35.1862,35.0632,35.0727,55629.0
2022-09-30 15:15:00,37.09,37.15,37.05,37.11,57546.0,35.0822,35.1389,35.0443,35.1011,57546.0
2022-09-30 15:20:00,37.11,37.14,37.03,37.13,84019.0,35.1011,35.1294,35.0254,35.12,84019.0
2022-09-30 15:25:00,37.13,37.14,36.98,37.12,87729.0,35.12,35.1294,34.9781,35.1105,87729.0
2022-09-30 15:30:00,37.12,37.2,37.03,37.05,41479.0,35.1105,35.1862,35.0254,35.0443,41479.0
2022-09-30 15:35:00,37.05,37.08,36.98,37.02,59733.0,35.0443,35.0727,34.9781,35.0159,59733.0
2022-09-30 15:40:00,37.02,37.12,37.01,37.09,54098.0,35.0159,35.1105,35.0065,35.0822,54098.0
2022-09-30 15:45:00,37.09,37.13,37.06,37.06,62081.0,35.0822,35.12,35.0538,35.0538,62081.0
2022-09-30 15:50:00,37.06,37.06,36.85,36.86,179569.0,35.0538,35.0538,34.8551,34.8646,179569.0
2022-09-30 15:55:00,36.86,36.88,36.75,36.81,504651.0,34.8646,34.8835,34.7606,34.8173,504651.0
2022-10-03 09:30:00,36.94,37.05,36.75,36.79,271373.0,34.9403,35.0443,34.7606,34.7984,271373.0
2022-10-03 09:35:00,36.76,36.76,36.37,36.44,61958.0,34.77,34.77,34.4011,34.4673,61958.0
2022-10-03 09:40:00,36.45,36.55,36.39,36.45,75003.0,34.4768,34.5714,34.42,34.4768,75003.0
2022-10-03 09:45:00,36.45,36.63,36.45,36.47,69119.0,34.4768,34.6471,34.4768,34.4957,69119.0
2022-10-03 09:50:00,36.47,36.5,36.38,36.39,37127.0,34.4957,34.5241,34.4106,34.42,37127.0
2022-10-03 09:55:00,36.38,36.41,36.18,36.24,53868.0,34.4106,34.439,34.2214,34.2782,53868.0
2022-10-03 10:00:00,36.26,36.61,36.26,36.47,83487.0,34.2971,34.6281,34.2971,34.4957,83487.0
2022-10-03 10:05:00,36.47,36.66,36.46,36.56,96851.0,34.4957,34.6754,34.4863,34.5808,96851.0
2022-10-03 10:10:00,36.56,36.69,36.55,36.65,68999.0,34.5808,34.7038,34.5714,34.666,68999.0
2022-10-03 10:15:00,36.66,36.68,36.54,36.63,70205.0,34.6754,34.6943,34.5619,34.6471,70205.0
2022-10-03 10:20:00,36.65,36.89,36.59,36.89,36474.0,34.666,34.893,34.6092,34.893,36474.0
2022-10-03 10:25:00,36.89,37.04,36.88,36.94,58170.0,34.893,35.0349,34.8835,34.9403,58170.0
2022-10-03 10:30:00,36.95,37.05,36.94,36.97,58560.0,34.9497,35.0443,34.9403,34.9686,58560.0
2022-10-03 10:35:00,36.97,37.06,36.95,37.03,53924.0,34.9686,35.0538,34.9497,35.0254,53924.0
2022-10-03 10:40:00,37.03,37.12,36.96,37.1,47083.0,35.0254,35.1105,34.9592,35.0916,47083.0
2022-10-03 10:45:00,37.11,37.17,37.09,37.09,34805.0,35.1011,35.1578,35.0822,35.0822,34805.0
2022-10-03 10:50:00,37.08,37.09,36.98,37.08,40567.0,35.0727,35.0822,34.9781,35.0727,40567.0
2022-10-03 10:55:00,37.08,37.15,37.03,37.12,34463.0,35.0727,35.1389,35.0254,35.1105,34463.0
2022-10-03 11:00:00,37.13,37.24,37.13,37.22,25721.0,35.12,35.224,35.12,35.2051,25721.0
2022-10-03 11:05:00,37.22,37.38,37.19,37.38,60856.0,35.2051,35.3565,35.1767,35.3565,60856.0
2022-10-03 11:10:00,37.38,37.43,37.32,37.38,72618.0,35.3565,35.4037,35.2997,35.3565,72618.0
2022-10-03 11:15:00,37.38,37.42,37.37,37.39,36229.0,35.3565,35.3943,35.347,35.3659,36229.0
2022-10-03 11:20:00,37.4,37.43,37.37,37.43,41757.0,35.3754,35.4037,35.347,35.4037,41757.0
2022-10-03 11:25:00,37.43,37.43,37.36,37.4,47390.0,35.4037,35.4037,35.3375,35.3754,47390.0
2022-10-03 11:30:00,37.4,37.43,37.36,37.38,78311.0,35.3754,35.4037,35.3375,35.3565,78311.0
2022-10-03 11:35:00,37.37,37.37,37.16,37.19,56319.0,35.347,35.347,35.1484,35.1767,56319.0
2022-10-03 11:40:00,37.19,37.19,37.07,37.15,58986.0,35.1767,35.1767,35.0632,35.1389,58986.0
2022-10-03 11:45:00,37.15,37.25,37.15,37.19,274876.0,35.1389,35.2335,35.1389,35.1767,274876.0
2022-10-03 11:50:00,37.2,37.21,37.12,37.13,97339.0,35.1862,35.1957,35.1105,35.12,97339.0
2022-10-03 11:55:00,37.12,37.14,37.05,37.12,27469.0,35.1105,35.1294,35.0443,35.1105,27469.0
2022-10-03 12:00:00,37.13,37.2,37.12,37.19,69609.0,35.12,35.1862,35.1105,35.1767,69609.0
2022-10-03 12:05:00,37.19,37.22,37.15,37.19,67726.0,35.1767,35.2051,35.1389,35.1767,67726.0
2022-10-03 12:10:00,37.2,37.23,37.16,37.16,55840.0,35.1862,35.2146,35.1484,35.1484,55840.0
2022-10-03 12:15:00,37.17,37.19,37.12,37.14,31277.0,35.1578,35.1767,35.1105,35.1294,31277.0
2022-10-03 12:20:00,37.14,37.15,37.06,37.15,42962.0,35.1294,35.1389,35.0538,35.1389,42962.0
2022-10-03 12:25:00,37.15,37.18,37.05,37.12,41330.0,35.1389,35.1673,35.0443,35.1105,41330.0
2022-10-03 12:30:00,37.13,37.2,37.12,37.18,97579.0,35.12,35.1862,35.1105,35.1673,97579.0
2022-10-03 12:35:00,37.18,37.2,37.15,37.19,84192.0,35.1673,35.1862,35.1389,35.1767,84192.0
2022-10-03 12:40:00,37.19,37.21,37.16,37.2,67852.0,35.1767,35.1957,35.1484,35.1862,67852.0
2022-10-03 12:45:00,37.21,37.21,37.16,37.16,62410.0,35.1957,35.1957,35.1484,35.1484,62410.0
2022-10-03 12:50:00,37.17,37.24,37.14,37.2,281089.0,35.1578,35.224,35.1294,35.1862,281089.0
2022-10-03 12:55:00,37.2,37.2,37.14,37.18,55270.0,35.1862,35.1862,35.1294,35.1673,55270.0
2022-10-03 13:00:00,37.18,37.2,37.17,37.19,69593.0,35.1673,35.1862,35.1578,35.1767,69593.0
2022-10-03 13:05:00,37.19,37.26,37.17,37.22,111631.0,35.1767,35.243,35.1578,35.2051,111631.0
2022-10-03 13:10:00,37.23,37.26,37.15,37.15,110002.0,35.2146,35.243,35.1389,35.1389,110002.0
2022-10-03 13:15:00,37.15,37.21,37.13,37.19,29156.0,35.1389,35.1957,35.12,35.1767,29156.0
2022-10-03 13:20:00,37.19,37.27,37.18,37.23,343218.0,35.1767,35.2524,35.1673,35.2146,343218.0
2022-10-03 13:25:00,37.23,37.25,37.18,37.23,81812.0,35.2146,35.2335,35.1673,35.2146,81812.0
2022-10-03 13:30:00,37.23,37.28,37.22,37.27,114535.0,35.2146,35.2619,35.2051,35.2524,114535.0
2022-10-03 13:35:00,37.27,37.27,37.19,37.19,106018.0,35.2524,35.2524,35.1767,35.1767,106018.0
2022-10-03 13:40:00,37.19,37.22,37.18,37.2,43530.0,35.1767,35.2051,35.1673,35.1862,43530.0
2022-10-03 13:45:00,37.2,37.24,37.19,37.21,57562.0,35.1862,35.224,35.1767,35.1957,57562.0
2022-10-03 13:50:00,37.21,37.32,37.18,37.3,57886.0,35.1957,35.2997,35.1673,35.2808,57886.0
2022-10-03 13:55:00,37.3,37.4,37.27,37.34,31411.0,35.2808,35.3754,35.2524,35.3186,31411.0
2022-10-03 14:00:00,37.35,37.37,37.31,37.32,62062.0,35.3281,35.347,35.2902,35.2997,62062.0
2022-10-03 14:05:00,37.33,37.37,37.31,37.37,37207.0,35.3092,35.347,35.2902,35.347,37207.0
2022-10-03 14:10:00,37.38,37.48,37.38,37.48,34372.0,35.3565,35.451,35.3565,35.451,34372.0
2022-10-03 14:15:00,37.48,37.54,37.47,37.49,126801.0,35.451,35.5078,35.4416,35.4605,126801.0
2022-10-03 14:20:00,37.48,37.5,37.43,37.45,71686.0,35.451,35.47,35.4037,35.4227,71686.0
2022-10-03 14:25:00,37.45,37.51,37.44,37.48,90380.0,35.4227,35.4794,35.4132,35.451,90380.0
2022-10-03 14:30:00,37.48,37.55,37.46,37.52,35900.0,35.451,35.5173,35.4321,35.4889,35900.0
2022-10-03 14:35:00,37.52,37.53,37.47,37.5,24800.0,35.4889,35.4983,35.4416,35.47,24800.0
2022-10-03 14:40:00,37.5,37.54,37.47,37.53,30539.0,35.47,35.5078,35.4416,35.4983,30539.0
2022-10-03 14:45:00,37.53,37.56,37.49,37.51,33401.0,35.4983,35.5267,35.4605,35.4794,33401.0
2022-10-03 14:50:00,37.51,37.56,37.49,37.55,18752.0,35.4794,35.5267,35.4605,35.5173,18752.0
2022-10-03 14:55:00,37.55,37.62,37.54,37.55,29782.0,35.5173,35.5835,35.5078,35.5173,29782.0
2022-10-03 15:00:00,37.55,37.55,37.46,37.48,58946.0,35.5173,35.5173,35.4321,35.451,58946.0
2022-10-03 15:05:00,37.48,37.55,37.48,37.53,38160.0,35.451,35.5173,35.451,35.4983,38160.0
2022-10-03 15:10:00,37.53,37.53,37.49,37.52,34797.0,35.4983,35.4983,35.4605,35.4889,34797.0
2022-10-03 15:15:00,37.52,37.52,37.39,37.43,49563.0,35.4889,35.4889,35.3659,35.4037,49563.0
2022-10-03 15:20:00,37.43,37.47,37.41,37.45,45680.0,35.4037,35.4416,35.3848,35.4227,45680.0
2022-10-03 15:25:00,37.45,37.48,37.43,37.44,64537.0,35.4227,35.451,35.4037,35.4132,64537.0
2022-10-03 15:30:00,37.45,37.47,37.4,37.41,66731.0,35.4227,35.4416,35.3754,35.3848,66731.0
2022-10-03 15:35:00,37.41,37.5,37.39,37.45,86335.0,35.3848,35.47,35.3659,35.4227,86335.0
2022-10-03 15:40:00,37.45,37.46,37.35,37.36,136293.0,35.4227,35.4321,35.3281,35.3375,136293.0
2022-10-03 15:45:00,37.36,37.4,37.32,37.32,253419.0,35.3375,35.3754,35.2997,35.2997,253419.0
2022-10-03 15:50:00,37.33,37.35,37.22,37.23,462686.0,35.3092,35.3281,35.2051,35.2146,462686.0
2022-10-03 15:55:00,37.23,37.23,37.18,37.21,566692.0,35.2146,35.2146,35.1673,35.1957,566692.0
2022-10-04 09:30:00,38.09,38.58,38.09,38.45,176129.0,36.028,36.4915,36.028,36.3685,176129.0
2022-10-04 09:35:00,38.45,38.48,38.31,38.48,186138.0,36.3685,36.3969,36.2361,36.3969,186138.0
2022-10-04 09:40:00,38.49,38.52,38.26,38.41,192055.0,36.4064,36.4347,36.1888,36.3307,192055.0
2022-10-04 09:45:00,38.42,38.68,38.4,38.67,107193.0,36.3402,36.5861,36.3212,36.5766,107193.0
2022-10-04 09:50:00,38.66,38.87,38.64,38.72,67938.0,36.5672,36.7658,36.5482,36.6239,67938.0
2022-10-04 09:55:00,38.73,38.94,38.7,38.89,58720.0,36.6334,36.832,36.605,36.7847,58720.0
2022-10-04 10:00:00,38.88,38.9,38.82,38.9,58730.0,36.7753,36.7942,36.7185,36.7942,58730.0
2022-10-04 10:05:00,38.89,38.9,38.81,38.85,42758.0,36.7847,36.7942,36.709,36.7469,42758.0
2022-10-04 10:10:00,38.85,38.89,38.79,38.8,70177.0,36.7469,36.7847,36.6901,36.6996,70177.0
2022-10-04 10:15:00,38.81,38.82,38.7,38.76,42224.0,36.709,36.7185,36.605,36.6617,42224.0
2022-10-04 10:20:00,38.77,38.82,38.72,38.77,61433.0,36.6712,36.7185,36.6239,36.6712,61433.0
2022-10-04 10:25:00,38.78,38.78,38.57,38.57,52802.0,36.6807,36.6807,36.482,36.482,52802.0
2022-10-04 10:30:00,38.57,38.69,38.55,38.66,41894.0,36.482,36.5955,36.4631,36.5672,41894.0
2022-10-04 10:35:00,38.67,38.71,38.66,38.7,30328.0,36.5766,36.6145,36.5672,36.605,30328.0
2022-10-04 10:40:00,38.71,38.73,38.64,38.68,74411.0,36.6145,36.6334,36.5482,36.5861,74411.0
2022-10-04 10:45:00,38.68,38.68,38.61,38.64,157641.0,36.5861,36.5861,36.5199,36.5482,157641.0
2022-10-04 10:50:00,38.63,38.66,38.57,38.64,134650.0,36.5388,36.5672,36.482,36.5482,134650.0
2022-10-04 10:55:00,38.64,38.71,38.63,38.71,98410.0,36.5482,36.6145,36.5388,36.6145,98410.0
2022-10-04 11:00:00,38.71,38.78,38.56,38.59,167756.0,36.6145,36.6807,36.4726,36.501,167756.0
2022-10-04 11:05:00,38.59,38.65,38.58,38.62,61398.0,36.501,36.5577,36.4915,36.5293,61398.0
2022-10-04 11:10:00,38.61,38.66,38.54,38.66,45365.0,36.5199,36.5672,36.4537,36.5672,45365.0
2022-10-04 11:15:00,38.66,38.68,38.63,38.64,48703.0,36.5672,36.5861,36.5388,36.5482,48703.0
2022-10-04 11:20:00,38.64,38.72,38.63,38.72,77816.0,36.5482,36.6239,36.5388,36.6239,77816.0
2022-10-04 11:25:00,38.72,38.79,38.71,38.79,50133.0,36.6239,36.6901,36.6145,36.6901,50133.0
2022-10-04 11:30:00,38.79,38.88,38.76,38.87,75768.0,36.6901,36.7753,36.6617,36.7658,75768.0
2022-10-04 11:35:00,38.87,38.98,38.87,38.97,31852.0,36.7658,36.8698,36.7658,36.8604,31852.0
2022-10-04 11:40:00,38.97,38.99,38.89,38.94,17418.0,36.8604,36.8793,36.7847,36.832,17418.0
2022-10-04 11:45:00,38.94,39.01,38.93,39.0,30527.0,36.832,36.8982,36.8225,36.8888,30527.0
2022-10-04 11:50:00,39.0,39.09,39.0,39.08,24846.0,36.8888,36.9739,36.8888,36.9644,24846.0
2022-10-04 11:55:00,39.07,39.17,39.04,39.17,24122.0,36.955,37.0496,36.9266,37.0496,24122.0
2022-10-04 12:00:00,39.17,39.18,39.12,39.13,26335.0,37.0496,37.059,37.0023,37.0117,26335.0
2022-10-04 12:05:00,39.13,39.16,39.04,39.05,36022.0,37.0117,37.0401,36.9266,36.9361,36022.0
2022-10-04 12:10:00,39.04,39.05,38.99,38.99,27078.0,36.9266,36.9361,36.8793,36.8793,27078.0
2022-10-04 12:15:00,38.99,38.99,38.87,38.88,55822.0,36.8793,36.8793,36.7658,36.7753,55822.0
2022-10-04 12:20:00,38.88,38.89,38.82,38.85,13976.0,36.7753,36.7847,36.7185,36.7469,13976.0
2022-10-04 12:25:00,38.84,38.95,38.84,38.91,17163.0,36.7374,36.8415,36.7374,36.8036,17163.0
2022-10-04 12:30:00,38.91,38.91,38.89,38.91,18963.0,36.8036,36.8036,36.7847,36.8036,18963.0
2022-10-04 12:35:00,38.91,38.91,38.84,38.84,40824.0,36.8036,36.8036,36.7374,36.7374,40824.0
2022-10-04 12:40:00,38.83,38.84,38.75,38.76,24526.0,36.728,36.7374,36.6523,36.6617,24526.0
2022-10-04 12:45:00,38.76,38.76,38.67,38.7,27272.0,36.6617,36.6617,36.5766,36.605,27272.0
2022-10-04 12:50:00,38.7,38.7,38.6,38.61,28870.0,36.605,36.605,36.5104,36.5199,28870.0
2022-10-04 12:55:00,38.6,38.66,38.59,38.65,24970.0,36.5104,36.5672,36.501,36.5577,24970.0
2022-10-04 13:00:00,38.65,38.69,38.61,38.66,17495.0,36.5577,36.5955,36.5199,36.5672,17495.0
2022-10-04 13:05:00,38.66,38.66,38.57,38.59,20803.0,36.5672,36.5672,36.482,36.501,20803.0
2022-10-04 13:10:00,38.59,38.62,38.53,38.55,18167.0,36.501,36.5293,36.4442,36.4631,18167.0
2022-10-04 13:15:00,38.54,38.54,38.43,38.45,31273.0,36.4537,36.4537,36.3496,36.3685,31273.0
2022-10-04 13:20:00,38.45,38.48,38.43,38.45,31527.0,36.3685,36.3969,36.3496,36.3685,31527.0
2022-10-04 13:25:00,38.46,38.51,38.45,38.46,44737.0,36.378,36.4253,36.3685,36.378,44737.0
2022-10-04 13:30:00,38.47,38.47,38.43,38.44,72270.0,36.3874,36.3874,36.3496,36.3591,72270.0
2022-10-04 13:35:00,38.43,38.45,38.39,38.43,68644.0,36.3496,36.3685,36.3118,36.3496,68644.0
2022-10-04 13:40:00,38.43,38.47,38.42,38.45,33744.0,36.3496,36.3874,36.3402,36.3685,33744.0
2022-10-04 13:45:00,38.46,38.55,38.44,38.55,134391.0,36.378,36.4631,36.3591,36.4631,134391.0
2022-10-04 13:50:00,38.53,38.61,38.53,38.59,55470.0,36.4442,36.5199,36.4442,36.501,55470.0
2022-10-04 13:55:00,38.61,38.64,38.59,38.61,42831.0,36.5199,36.5482,36.501,36.5199,42831.0
2022-10-04 14:00:00,38.61,38.64,38.57,38.58,59168.0,36.5199,36.5482,36.482,36.4915,59168.0
2022-10-04 14:05:00,38.59,38.59,38.54,38.58,35658.0,36.501,36.501,36.4537,36.4915,35658.0
2022-10-04 14:10:00,38.58,38.59,38.54,38.55,89675.0,36.4915,36.501,36.4537,36.4631,89675.0
2022-10-04 14:15:00,38.55,38.59,38.52,38.55,43033.0,36.4631,36.501,36.4347,36.4631,43033.0
2022-10-04 14:20:00,38.54,38.56,38.51,38.55,26798.0,36.4537,36.4726,36.4253,36.4631,26798.0
2022-10-04 14:25:00,38.56,38.56,38.42,38.43,68189.0,36.4726,36.4726,36.3402,36.3496,68189.0
2022-10-04 14:30:00,38.42,38.5,38.41,38.46,87727.0,36.3402,36.4158,36.3307,36.378,87727.0
2022-10-04 14:35:00,38.46,38.47,38.41,38.43,56096.0,36.378,36.3874,36.3307,36.3496,56096.0
2022-10-04 14:40:00,38.42,38.46,38.41,38.46,17180.0,36.3402,36.378,36.3307,36.378,17180.0
2022-10-04 14:45:00,38.46,38.5,38.44,38.48,65777.0,36.378,36.4158,36.3591,36.3969,65777.0
2022-10-04 14:50:00,38.49,38.54,38.49,38.52,50842.0,36.4064,36.4537,36.4064,36.4347,50842.0
2022-10-04 14:55:00,38.52,38.54,38.5,38.52,69014.0,36.4347,36.4537,36.4158,36.4347,69014.0
2022-10-04 15:00:00,38.53,38.54,38.47,38.5,52722.0,36.4442,36.4537,36.3874,36.4158,52722.0
2022-10-04 15:05:00,38.49,38.51,38.46,38.48,40533.0,36.4064,36.4253,36.378,36.3969,40533.0
2022-10-04 15:10:00,38.48,38.5,38.37,38.5,79649.0,36.3969,36.4158,36.2929,36.4158,79649.0
2022-10-04 15:15:00,38.48,38.59,38.48,38.56,48558.0,36.3969,36.501,36.3969,36.4726,48558.0
2022-10-04 15:20:00,38.56,38.61,38.52,38.61,45313.0,36.4726,36.5199,36.4347,36.5199,45313.0
2022-10-04 15:25:00,38.61,38.68,38.6,38.65,92513.0,36.5199,36.5861,36.5104,36.5577,92513.0
2022-10-04 15:30:00,38.64,38.65,38.55,38.56,151681.0,36.5482,36.5577,36.4631,36.4726,151681.0
2022-10-04 15:35:00,38.56,38.58,38.52,38.55,164511.0,36.4726,36.4915,36.4347,36.4631,164511.0
2022-10-04 15:40:00,38.55,38.58,38.51,38.58,99979.0,36.4631,36.4915,36.4253,36.4915,99979.0
2022-10-04 15:45:00,38.58,38.61,38.56,38.6,91207.0,36.4915,36.5199,36.4726,36.5104,91207.0
2022-10-04 15:50:00,38.59,38.68,38.58,38.62,361892.0,36.501,36.5861,36.4915,36.5293,361892.0
2022-10-04 15:55:00,38.62,38.67,38.58,38.67,845829.0,36.5293,36.5766,36.4915,36.5766,845829.0
2022-10-05 09:30:00,38.52,38.59,38.18,38.57,147234.0,36.4347,36.501,36.1131,36.482,147234.0
2022-10-05 09:35:00,38.55,39.09,38.55,38.89,116778.0,36.4631,36.9739,36.4631,36.7847,116778.0
2022-10-05 09:40:00,38.92,39.0,38.78,38.8,196745.0,36.8131,36.8888,36.6807,36.6996,196745.0
2022-10-05 09:45:00,38.8,38.97,38.79,38.79,83142.0,36.6996,36.8604,36.6901,36.6901,83142.0
2022-10-05 09:50:00,38.79,39.01,38.77,39.0,176758.0,36.6901,36.8982,36.6712,36.8888,176758.0
2022-10-05 09:55:00,39.02,39.13,38.97,39.02,70682.0,36.9077,37.0117,36.8604,36.9077,70682.0
2022-10-05 10:00:00,39.01,39.02,38.69,38.7,68844.0,36.8982,36.9077,36.5955,36.605,68844.0
2022-10-05 10:05:00,38.69,38.69,38.59,38.61,80338.0,36.5955,36.5955,36.501,36.5199,80338.0
2022-10-05 10:10:00,38.6,38.74,38.6,38.61,39931.0,36.5104,36.6428,36.5104,36.5199,39931.0
2022-10-05 10:15:00,38.6,38.6,38.36,38.4,52926.0,36.5104,36.5104,36.2834,36.3212,52926.0
2022-10-05 10:20:00,38.39,38.53,38.36,38.49,87262.0,36.3118,36.4442,36.2834,36.4064,87262.0
2022-10-05 10:25:00,38.48,38.6,38.47,38.54,126978.0,36.3969,36.5104,36.3874,36.4537,126978.0
2022-10-05 10:30:00,38.52,38.56,38.46,38.48,55087.0,36.4347,36.4726,36.378,36.3969,55087.0
2022-10-05 10:35:00,38.48,38.54,38.43,38.54,45387.0,36.3969,36.4537,36.3496,36.4537,45387.0
2022-10-05 10:40:00,38.54,38.59,38.52,38.57,33198.0,36.4537,36.501,36.4347,36.482,33198.0
2022-10-05 10:45:00,38.58,38.61,38.51,38.57,44518.0,36.4915,36.5199,36.4253,36.482,44518.0
2022-10-05 10:50:00,38.57,38.59,38.48,38.59,50083.0,36.482,36.501,36.3969,36.501,50083.0
2022-10-05 10:55:00,38.59,38.59,38.48,38.57,44009.0,36.501,36.501,36.3969,36.482,44009.0
2022-10-05 11:00:00,38.56,38.68,38.53,38.63,51354.0,36.4726,36.5861,36.4442,36.5388,51354.0
2022-10-05 11:05:00,38.63,38.71,38.57,38.7,43757.0,36.5388,36.6145,36.482,36.605,43757.0
2022-10-05 11:10:00,38.7,38.8,38.69,38.77,39809.0,36.605,36.6996,36.5955,36.6712,39809.0
2022-10-05 11:15:00,38.77,38.81,38.73,38.81,32071.0,36.6712,36.709,36.6334,36.709,32071.0
2022-10-05 11:20:00,38.81,38.85,38.78,38.85,48105.0,36.709,36.7469,36.6807,36.7469,48105.0
2022-10-05 11:25:00,38.85,38.87,38.76,38.77,53490.0,36.7469,36.7658,36.6617,36.6712,53490.0
2022-10-05 11:30:00,38.78,38.79,38.7,38.71,40005.0,36.6807,36.6901,36.605,36.6145,40005.0
2022-10-05 11:35:00,38.72,38.86,38.7,38.84,45019.0,36.6239,36.7563,36.605,36.7374,45019.0
2022-10-05 11:40:00,38.84,38.89,38.81,38.82,49519.0,36.7374,36.7847,36.709,36.7185,49519.0
2022-10-05 11:45:00,38.83,38.87,38.75,38.75,44612.0,36.728,36.7658,36.6523,36.6523,44612.0
2022-10-05 11:50:00,38.75,38.81,38.68,38.77,66812.0,36.6523,36.709,36.5861,36.6712,66812.0
2022-10-05 11:55:00,38.78,38.82,38.76,38.82,43711.0,36.6807,36.7185,36.6617,36.7185,43711.0
2022-10-05 12:00:00,38.82,38.83,38.7,38.71,80619.0,36.7185,36.728,36.605,36.6145,80619.0
2022-10-05 12:05:00,38.71,38.95,38.7,38.93,90306.0,36.6145,36.8415,36.605,36.8225,90306.0
2022-10-05 12:10:00,38.93,39.05,38.9,39.0,58080.0,36.8225,36.9361,36.7942,36.8888,58080.0
2022-10-05 12:15:00,39.0,39.12,38.99,39.06,31248.0,36.8888,37.0023,36.8793,36.9455,31248.0
2022-10-05 12:20:00,39.07,39.1,38.99,39.03,34420.0,36.955,36.9833,36.8793,36.9171,34420.0
2022-10-05 12:25:00,39.02,39.03,38.94,38.99,30476.0,36.9077,36.9171,36.832,36.8793,30476.0
2022-10-05 12:30:00,39.0,39.02,38.96,38.98,27456.0,36.8888,36.9077,36.8509,36.8698,27456.0
2022-10-05 12:35:00,38.96,38.98,38.91,38.97,38724.0,36.8509,36.8698,36.8036,36.8604,38724.0
2022-10-05 12:40:00,38.97,39.01,38.94,39.01,28039.0,36.8604,36.8982,36.832,36.8982,28039.0
2022-10-05 12:45:00,39.01,39.13,38.98,39.13,47297.0,36.8982,37.0117,36.8698,37.0117,47297.0
2022-10-05 12:50:00,39.13,39.16,39.05,39.1,85068.0,37.0117,37.0401,36.9361,36.9833,85068.0
2022-10-05 12:55:00,39.11,39.21,39.11,39.14,84375.0,36.9928,37.0874,36.9928,37.0212,84375.0
2022-10-05 13:00:00,39.14,39.23,39.12,39.15,74664.0,37.0212,37.1063,37.0023,37.0306,74664.0
2022-10-05 13:05:00,39.13,39.26,39.11,39.22,37957.0,37.0117,37.1347,36.9928,37.0968,37957.0
2022-10-05 13:10:00,39.22,39.27,39.22,39.27,27212.0,37.0968,37.1441,37.0968,37.1441,27212.0
2022-10-05 13:15:00,39.27,39.39,39.27,39.38,88705.0,37.1441,37.2576,37.1441,37.2482,88705.0
2022-10-05 13:20:00,39.38,39.45,39.34,39.38,71543.0,37.2482,37.3144,37.2104,37.2482,71543.0
2022-10-05 13:25:00,39.37,39.4,39.33,39.36,37899.0,37.2387,37.2671,37.2009,37.2293,37899.0
2022-10-05 13:30:00,39.35,39.36,39.29,39.3,53637.0,37.2198,37.2293,37.1631,37.1725,53637.0
2022-10-05 13:35:00,39.3,39.36,39.26,39.36,57798.0,37.1725,37.2293,37.1347,37.2293,57798.0
2022-10-05 13:40:00,39.36,39.36,39.29,39.3,43797.0,37.2293,37.2293,37.1631,37.1725,43797.0
2022-10-05 13:45:00,39.3,39.4,39.28,39.34,23422.0,37.1725,37.2671,37.1536,37.2104,23422.0
2022-10-05 13:50:00,39.34,39.35,39.25,39.26,22532.0,37.2104,37.2198,37.1252,37.1347,22532.0
2022-10-05 13:55:00,39.25,39.27,39.13,39.16,24301.0,37.1252,37.1441,37.0117,37.0401,24301.0
2022-10-05 14:00:00,39.14,39.2,39.13,39.16,22325.0,37.0212,37.0779,37.0117,37.0401,22325.0
2022-10-05 14:05:00,39.16,39.2,39.14,39.15,28394.0,37.0401,37.0779,37.0212,37.0306,28394.0
2022-10-05 14:10:00,39.14,39.2,39.12,39.2,18335.0,37.0212,37.0779,37.0023,37.0779,18335.0
2022-10-05 14:15:00,39.19,39.24,39.16,39.2,30278.0,37.0685,37.1158,37.0401,37.0779,30278.0
2022-10-05 14:20:00,39.19,39.2,39.14,39.16,20352.0,37.0685,37.0779,37.0212,37.0401,20352.0
2022-10-05 14:25:00,39.16,39.19,39.05,39.16,34066.0,37.0401,37.0685,36.9361,37.0401,34066.0
2022-10-05 14:30:00,39.17,39.2,39.13,39.14,22103.0,37.0496,37.0779,37.0117,37.0212,22103.0
2022-10-05 14:35:00,39.14,39.25,39.14,39.17,20924.0,37.0212,37.1252,37.0212,37.0496,20924.0
2022-10-05 14:40:00,39.18,39.21,39.16,39.19,24576.0,37.059,37.0874,37.0401,37.0685,24576.0
2022-10-05 14:45:00,39.19,39.2,39.14,39.14,22352.0,37.0685,37.0779,37.0212,37.0212,22352.0
2022-10-05 14:50:00,39.14,39.2,39.12,39.17,22641.0,37.0212,37.0779,37.0023,37.0496,22641.0
2022-10-05 14:55:00,39.17,39.24,39.16,39.23,27342.0,37.0496,37.1158,37.0401,37.1063,27342.0
2022-10-05 15:00:00,39.23,39.3,39.23,39.28,42513.0,37.1063,37.1725,37.1063,37.1536,42513.0
2022-10-05 15:05:00,39.28,39.31,39.26,39.3,36304.0,37.1536,37.182,37.1347,37.1725,36304.0
2022-10-05 15:10:00,39.3,39.39,39.27,39.39,61797.0,37.1725,37.2576,37.1441,37.2576,61797.0
2022-10-05 15:15:00,39.39,39.49,39.36,39.46,92742.0,37.2576,37.3522,37.2293,37.3239,92742.0
2022-10-05 15:20:00,39.46,39.47,39.38,39.4,107492.0,37.3239,37.3333,37.2482,37.2671,107492.0
2022-10-05 15:25:00,39.4,39.4,39.36,39.36,57371.0,37.2671,37.2671,37.2293,37.2293,57371.0
2022-10-05 15:30:00,39.37,39.41,39.33,39.35,120423.0,37.2387,37.2766,37.2009,37.2198,120423.0
2022-10-05 15:35:00,39.34,39.4,39.32,39.34,226912.0,37.2104,37.2671,37.1914,37.2104,226912.0
2022-10-05 15:40:00,39.33,39.35,39.26,39.3,138006.0,37.2009,37.2198,37.1347,37.1725,138006.0
2022-10-05 15:45:00,39.28,39.31,39.19,39.21,253160.0,37.1536,37.182,37.0685,37.0874,253160.0
2022-10-05 15:50:00,39.2,39.2,38.97,39.0,412747.0,37.0779,37.0779,36.8604,36.8888,412747.0
2022-10-05 15:55:00,39.0,39.15,38.99,39.12,456116.0,36.8888,37.0306,36.8793,37.0023,456116.0
2022-10-06 09:30:00,38.95,39.45,38.95,39.38,140091.0,36.8415,37.3144,36.8415,37.2482,140091.0
2022-10-06 09:35:00,39.39,39.42,39.27,39.33,38946.0,37.2576,37.286,37.1441,37.2009,38946.0
2022-10-06 09:40:00,39.34,39.49,39.32,39.39,34370.0,37.2104,37.3522,37.1914,37.2576,34370.0
2022-10-06 09:45:00,39.37,39.48,39.33,39.39,66799.0,37.2387,37.3428,37.2009,37.2576,66799.0
2022-10-06 09:50:00,39.38,39.63,39.37,39.58,54936.0,37.2482,37.4847,37.2387,37.4374,54936.0
2022-10-06 09:55:00,39.59,39.59,39.38,39.41,127834.0,37.4468,37.4468,37.2482,37.2766,127834.0
2022-10-06 10:00:00,39.42,39.42,39.09,39.16,109379.0,37.286,37.286,36.9739,37.0401,109379.0
2022-10-06 10:05:00,39.16,39.17,39.05,39.12,230770.0,37.0401,37.0496,36.9361,37.0023,230770.0
2022-10-06 10:10:00,39.12,39.15,38.94,38.99,216334.0,37.0023,37.0306,36.832,36.8793,216334.0
2022-10-06 10:15:00,38.99,39.19,38.98,39.19,86150.0,36.8793,37.0685,36.8698,37.0685,86150.0
2022-10-06 10:20:00,39.18,39.18,39.06,39.12,51059.0,37.059,37.059,36.9455,37.0023,51059.0
2022-10-06 10:25:00,39.12,39.17,39.0,39.07,178748.0,37.0023,37.0496,36.8888,36.955,178748.0
2022-10-06 10:30:00,39.07,39.09,38.91,38.94,67289.0,36.955,36.9739,36.8036,36.832,67289.0
2022-10-06 10:35:00,38.94,39.04,38.93,39.01,68472.0,36.832,36.9266,36.8225,36.8982,68472.0
2022-10-06 10:40:00,39.0,39.07,38.99,39.03,50164.0,36.8888,36.955,36.8793,36.9171,50164.0
2022-10-06 10:45:00,39.03,39.15,38.98,39.14,53114.0,36.9171,37.0306,36.8698,37.0212,53114.0
2022-10-06 10:50:00,39.13,39.25,39.09,39.25,78447.0,37.0117,37.1252,36.9739,37.1252,78447.0
2022-10-06 10:55:00,39.25,39.37,39.19,39.35,112255.0,37.1252,37.2387,37.0685,37.2198,112255.0
2022-10-06 11:00:00,39.36,39.42,39.3,39.34,75254.0,37.2293,37.286,37.1725,37.2104,75254.0
2022-10-06 11:05:00,39.34,39.49,39.34,39.45,40514.0,37.2104,37.3522,37.2104,37.3144,40514.0
2022-10-06 11:10:00,39.46,39.47,39.34,39.37,109220.0,37.3239,37.3333,37.2104,37.2387,109220.0
2022-10-06 11:15:00,39.37,39.52,39.35,39.49,41994.0,37.2387,37.3806,37.2198,37.3522,41994.0
2022-10-06 11:20:00,39.48,39.51,39.44,39.48,46907.0,37.3428,37.3711,37.3049,37.3428,46907.0
2022-10-06 11:25:00,39.48,39.48,39.37,39.38,39059.0,37.3428,37.3428,37.2387,37.2482,39059.0
2022-10-06 11:30:00,39.39,39.39,39.27,39.29,39932.0,37.2576,37.2576,37.1441,37.1631,39932.0
2022-10-06 11:35:00,39.29,39.34,39.2,39.21,30317.0,37.1631,37.2104,37.0779,37.0874,30317.0
2022-10-06 11:40:00,39.21,39.25,39.17,39.19,20741.0,37.0874,37.1252,37.0496,37.0685,20741.0
2022-10-06 11:45:00,39.2,39.3,39.19,39.29,24417.0,37.0779,37.1725,37.0685,37.1631,24417.0
2022-10-06 11:50:00,39.29,39.36,39.27,39.28,32456.0,37.1631,37.2293,37.1441,37.1536,32456.0
2022-10-06 11:55:00,39.29,39.29,39.03,39.06,36129.0,37.1631,37.1631,36.9171,36.9455,36129.0
2022-10-06 12:00:00,39.05,39.08,38.99,38.99,37658.0,36.9361,36.9644,36.8793,36.8793,37658.0
2022-10-06 12:05:00,38.99,39.02,38.96,38.97,299555.0,36.8793,36.9077,36.8509,36.8604,299555.0
2022-10-06 12:10:00,38.96,39.01,38.94,38.98,24643.0,36.8509,36.8982,36.832,36.8698,24643.0
2022-10-06 12:15:00,38.98,39.03,38.95,39.01,22566.0,36.8698,36.9171,36.8415,36.8982,22566.0
2022-10-06 12:20:00,39.01,39.06,39.0,39.05,15384.0,36.8982,36.9455,36.8888,36.9361,15384.0
2022-10-06 12:25:00,39.06,39.11,39.05,39.09,17819.0,36.9455,36.9928,36.9361,36.9739,17819.0
2022-10-06 12:30:00,39.09,39.14,39.03,39.14,19567.0,36.9739,37.0212,36.9171,37.0212,19567.0
2022-10-06 12:35:00,39.14,39.17,39.11,39.16,17946.0,37.0212,37.0496,36.9928,37.0401,17946.0
2022-10-06 12:40:00,39.16,39.26,39.15,39.25,29620.0,37.0401,37.1347,37.0306,37.1252,29620.0
2022-10-06 12:45:00,39.26,39.33,39.24,39.28,35867.0,37.1347,37.2009,37.1158,37.1536,35867.0
2022-10-06 12:50:00,39.29,39.29,39.21,39.22,15490.0,37.1631,37.1631,37.0874,37.0968,15490.0
2022-10-06 12:55:00,39.22,39.23,39.16,39.16,13595.0,37.0968,37.1063,37.0401,37.0401,13595.0
2022-10-06 13:00:00,39.16,39.2,39.11,39.13,21500.0,37.0401,37.0779,36.9928,37.0117,21500.0
2022-10-06 13:05:00,39.13,39.16,39.1,39.11,19853.0,37.0117,37.0401,36.9833,36.9928,19853.0
2022-10-06 13:10:00,39.1,39.23,39.1,39.22,23084.0,36.9833,37.1063,36.9833,37.0968,23084.0
2022-10-06 13:15:00,39.23,39.24,39.19,39.21,17922.0,37.1063,37.1158,37.0685,37.0874,17922.0
2022-10-06 13:20:00,39.22,39.27,39.2,39.21,25787.0,37.0968,37.1441,37.0779,37.0874,25787.0
2022-10-06 13:25:00,39.2,39.26,39.18,39.26,18054.0,37.0779,37.1347,37.059,37.1347,18054.0
2022-10-06 13:30:00,39.26,39.26,39.13,39.15,18157.0,37.1347,37.1347,37.0117,37.0306,18157.0
2022-10-06 13:35:00,39.15,39.15,39.1,39.12,10321.0,37.0306,37.0306,36.9833,37.0023,10321.0
2022-10-06 13:40:00,39.11,39.2,39.11,39.2,18604.0,36.9928,37.0779,36.9928,37.0779,18604.0
2022-10-06 13:45:00,39.2,39.2,39.17,39.19,15101.0,37.0779,37.0779,37.0496,37.0685,15101.0
2022-10-06 13:50:00,39.18,39.19,39.12,39.16,19469.0,37.059,37.0685,37.0023,37.0401,19469.0
2022-10-06 13:55:00,39.17,39.22,39.16,39.17,15226.0,37.0496,37.0968,37.0401,37.0496,15226.0
2022-10-06 14:00:00,39.16,39.17,39.06,39.06,19565.0,37.0401,37.0496,36.9455,36.9455,19565.0
2022-10-06 14:05:00,39.07,39.08,39.02,39.03,20232.0,36.955,36.9644,36.9077,36.9171,20232.0
2022-10-06 14:10:00,39.04,39.1,39.03,39.07,23801.0,36.9266,36.9833,36.9171,36.955,23801.0
2022-10-06 14:15:00,39.07,39.08,39.0,39.01,24953.0,36.955,36.9644,36.8888,36.8982,24953.0
2022-10-06 14:20:00,39.02,39.09,39.01,39.06,15761.0,36.9077,36.9739,36.8982,36.9455,15761.0
2022-10-06 14:25:00,39.06,39.08,39.03,39.04,18869.0,36.9455,36.9644,36.9171,36.9266,18869.0
2022-10-06 14:30:00,39.04,39.08,38.98,39.0,18509.0,36.9266,36.9644,36.8698,36.8888,18509.0
2022-10-06 14:35:00,39.0,39.07,38.99,39.0,17116.0,36.8888,36.955,36.8793,36.8888,17116.0
2022-10-06 14:40:00,39.0,39.01,38.95,38.96,42918.0,36.8888,36.8982,36.8415,36.8509,42918.0
2022-10-06 14:45:00,38.95,38.95,38.89,38.89,27194.0,36.8415,36.8415,36.7847,36.7847,27194.0
2022-10-06 14:50:00,38.89,38.89,38.83,38.88,26015.0,36.7847,36.7847,36.728,36.7753,26015.0
2022-10-06 14:55:00,38.88,38.95,38.87,38.93,21637.0,36.7753,36.8415,36.7658,36.8225,21637.0
2022-10-06 15:00:00,38.93,38.96,38.88,38.95,30693.0,36.8225,36.8509,36.7753,36.8415,30693.0
2022-10-06 15:05:00,38.94,38.94,38.89,38.92,20671.0,36.832,36.832,36.7847,36.8131,20671.0
2022-10-06 15:10:00,38.91,38.95,38.85,38.95,25421.0,36.8036,36.8415,36.7469,36.8415,25421.0
2022-10-06 15:15:00,38.95,39.01,38.92,39.0,66517.0,36.8415,36.8982,36.8131,36.8888,66517.0
2022-10-06 15:20:00,38.99,39.08,38.98,39.02,49870.0,36.8793,36.9644,36.8698,36.9077,49870.0
2022-10-06 15:25:00,39.02,39.06,38.99,39.05,218098.0,36.9077,36.9455,36.8793,36.9361,218098.0
2022-10-06 15:30:00,39.05,39.08,39.01,39.02,31286.0,36.9361,36.9644,36.8982,36.9077,31286.0
2022-10-06 15:35:00,39.02,39.05,38.99,39.04,36124.0,36.9077,36.9361,36.8793,36.9266,36124.0
2022-10-06 15:40:00,39.03,39.05,38.98,39.01,42582.0,36.9171,36.9361,36.8698,36.8982,42582.0
2022-10-06 15:45:00,39.01,39.02,38.92,38.95,57106.0,36.8982,36.9077,36.8131,36.8415,57106.0
2022-10-06 15:50:00,38.94,39.01,38.87,38.91,223131.0,36.832,36.8982,36.7658,36.8036,223131.0
2022-10-06 15:55:00,38.92,38.97,38.86,38.88,415833.0,36.8131,36.8604,36.7563,36.7753,415833.0
2022-10-07 09:30:00,38.51,38.58,38.22,38.45,129179.0,36.4253,36.4915,36.151,36.3685,129179.0
2022-10-07 09:35:00,38.45,38.45,38.18,38.21,75357.0,36.3685,36.3685,36.1131,36.1415,75357.0
2022-10-07 09:40:00,38.21,38.38,38.13,38.14,98563.0,36.1415,36.3023,36.0659,36.0753,98563.0
2022-10-07 09:45:00,38.15,38.2,38.04,38.08,59741.0,36.0848,36.1321,35.9807,36.0186,59741.0
2022-10-07 09:50:00,38.09,38.12,38.0,38.02,65604.0,36.028,36.0564,35.9429,35.9618,65604.0
2022-10-07 09:55:00,38.02,38.05,37.86,37.88,69589.0,35.9618,35.9902,35.8105,35.8294,69589.0
2022-10-07 10:00:00,37.87,37.97,37.75,37.77,30718.0,35.8199,35.9145,35.7064,35.7253,30718.0
2022-10-07 10:05:00,37.77,37.85,37.74,37.8,33628.0,35.7253,35.801,35.697,35.7537,33628.0
2022-10-07 10:10:00,37.8,37.88,37.8,37.83,26169.0,35.7537,35.8294,35.7537,35.7821,26169.0
2022-10-07 10:15:00,37.84,37.9,37.81,37.88,30875.0,35.7916,35.8483,35.7632,35.8294,30875.0
2022-10-07 10:20:00,37.9,38.01,37.88,37.96,28430.0,35.8483,35.9524,35.8294,35.9051,28430.0
2022-10-07 10:25:00,37.97,38.02,37.93,37.97,30864.0,35.9145,35.9618,35.8767,35.9145,30864.0
2022-10-07 10:30:00,37.98,38.01,37.89,37.89,39567.0,35.924,35.9524,35.8388,35.8388,39567.0
2022-10-07 10:35:00,37.87,37.89,37.84,37.87,33831.0,35.8199,35.8388,35.7916,35.8199,33831.0
2022-10-07 10:40:00,37.87,37.95,37.86,37.91,23259.0,35.8199,35.8956,35.8105,35.8578,23259.0
2022-10-07 10:45:00,37.91,38.02,37.91,37.99,35809.0,35.8578,35.9618,35.8578,35.9334,35809.0
2022-10-07 10:50:00,37.98,37.99,37.88,37.98,32932.0,35.924,35.9334,35.8294,35.924,32932.0
2022-10-07 10:55:00,37.98,38.03,37.91,37.93,37992.0,35.924,35.9713,35.8578,35.8767,37992.0
2022-10-07 11:00:00,37.95,38.03,37.94,37.97,37874.0,35.8956,35.9713,35.8861,35.9145,37874.0
2022-10-07 11:05:00,37.97,37.97,37.88,37.9,30151.0,35.9145,35.9145,35.8294,35.8483,30151.0
2022-10-07 11:10:00,37.89,37.9,37.77,37.81,28491.0,35.8388,35.8483,35.7253,35.7632,28491.0
2022-10-07 11:15:00,37.82,37.83,37.74,37.74,20482.0,35.7726,35.7821,35.697,35.697,20482.0
2022-10-07 11:20:00,37.74,37.75,37.65,37.65,62535.0,35.697,35.7064,35.6118,35.6118,62535.0
2022-10-07 11:25:00,37.66,37.84,37.66,37.83,59785.0,35.6213,35.7916,35.6213,35.7821,59785.0
2022-10-07 11:30:00,37.83,37.86,37.75,37.75,18288.0,35.7821,35.8105,35.7064,35.7064,18288.0
2022-10-07 11:35:00,37.75,37.8,37.73,37.77,24119.0,35.7064,35.7537,35.6875,35.7253,24119.0
2022-10-07 11:40:00,37.77,37.78,37.65,37.71,12912.0,35.7253,35.7348,35.6118,35.6686,12912.0
2022-10-07 11:45:00,37.7,37.71,37.63,37.63,18025.0,35.6591,35.6686,35.5929,35.5929,18025.0
2022-10-07 11:50:00,37.62,37.71,37.61,37.68,28323.0,35.5835,35.6686,35.574,35.6402,28323.0
2022-10-07 11:55:00,37.67,37.78,37.67,37.75,20903.0,35.6308,35.7348,35.6308,35.7064,20903.0
2022-10-07 12:00:00,37.75,37.77,37.7,37.75,24983.0,35.7064,35.7253,35.6591,35.7064,24983.0
2022-10-07 12:05:00,37.75,37.77,37.69,37.72,16279.0,35.7064,35.7253,35.6497,35.678,16279.0
2022-10-07 12:10:00,37.73,37.76,37.68,37.69,8185.0,35.6875,35.7159,35.6402,35.6497,8185.0
2022-10-07 12:15:00,37.69,37.7,37.66,37.66,20059.0,35.6497,35.6591,35.6213,35.6213,20059.0
2022-10-07 12:20:00,37.65,37.67,37.57,37.61,55436.0,35.6118,35.6308,35.5362,35.574,55436.0
2022-10-07 12:25:00,37.61,37.66,37.59,37.62,17070.0,35.574,35.6213,35.5551,35.5835,17070.0
2022-10-07 12:30:00,37.62,37.62,37.57,37.61,22653.0,35.5835,35.5835,35.5362,35.574,22653.0
2022-10-07 12:35:00,37.6,37.66,37.6,37.66,16172.0,35.5645,35.6213,35.5645,35.6213,16172.0
2022-10-07 12:40:00,37.67,37.67,37.58,37.59,13937.0,35.6308,35.6308,35.5456,35.5551,13937.0
2022-10-07 12:45:00,37.6,37.6,37.53,37.54,17663.0,35.5645,35.5645,35.4983,35.5078,17663.0
2022-10-07 12:50:00,37.54,37.58,37.52,37.56,16648.0,35.5078,35.5456,35.4889,35.5267,16648.0
2022-10-07 12:55:00,37.57,37.6,37.56,37.6,29625.0,35.5362,35.5645,35.5267,35.5645,29625.0
2022-10-07 13:00:00,37.6,37.6,37.53,37.55,25165.0,35.5645,35.5645,35.4983,35.5173,25165.0
2022-10-07 13:05:00,37.55,37.57,37.47,37.49,13411.0,35.5173,35.5362,35.4416,35.4605,13411.0
2022-10-07 13:10:00,37.5,37.56,37.48,37.56,14806.0,35.47,35.5267,35.451,35.5267,14806.0
2022-10-07 13:15:00,37.56,37.66,37.56,37.65,30267.0,35.5267,35.6213,35.5267,35.6118,30267.0
2022-10-07 13:20:00,37.65,37.65,37.57,37.58,18043.0,35.6118,35.6118,35.5362,35.5456,18043.0
2022-10-07 13:25:00,37.57,37.63,37.57,37.58,24182.0,35.5362,35.5929,35.5362,35.5456,24182.0
2022-10-07 13:30:00,37.57,37.61,37.51,37.56,22194.0,35.5362,35.574,35.4794,35.5267,22194.0
2022-10-07 13:35:00,37.56,37.6,37.56,37.59,11895.0,35.5267,35.5645,35.5267,35.5551,11895.0
2022-10-07 13:40:00,37.6,37.66,37.59,37.64,18754.0,35.5645,35.6213,35.5551,35.6024,18754.0
2022-10-07 13:45:00,37.63,37.64,37.59,37.62,24715.0,35.5929,35.6024,35.5551,35.5835,24715.0
2022-10-07 13:50:00,37.61,37.64,37.58,37.59,16338.0,35.574,35.6024,35.5456,35.5551,16338.0
2022-10-07 13:55:00,37.59,37.63,37.56,37.59,14595.0,35.5551,35.5929,35.5267,35.5551,14595.0
2022-10-07 14:00:00,37.58,37.64,37.55,37.62,20058.0,35.5456,35.6024,35.5173,35.5835,20058.0
2022-10-07 14:05:00,37.63,37.64,37.6,37.62,20927.0,35.5929,35.6024,35.5645,35.5835,20927.0
2022-10-07 14:10:00,37.62,37.66,37.57,37.66,25182.0,35.5835,35.6213,35.5362,35.6213,25182.0
2022-10-07 14:15:00,37.67,37.68,37.63,37.63,21816.0,35.6308,35.6402,35.5929,35.5929,21816.0
2022-10-07 14:20:00,37.63,37.65,37.55,37.55,20771.0,35.5929,35.6118,35.5173,35.5173,20771.0
2022-10-07 14:25:00,37.56,37.58,37.52,37.53,16832.0,35.5267,35.5456,35.4889,35.4983,16832.0
2022-10-07 14:30:00,37.52,37.54,37.46,37.52,60552.0,35.4889,35.5078,35.4321,35.4889,60552.0
2022-10-07 14:35:00,37.53,37.58,37.52,37.54,21821.0,35.4983,35.5456,35.4889,35.5078,21821.0
2022-10-07 14:40:00,37.53,37.57,37.52,37.52,15898.0,35.4983,35.5362,35.4889,35.4889,15898.0
2022-10-07 14:45:00,37.52,37.53,37.43,37.48,48115.0,35.4889,35.4983,35.4037,35.451,48115.0
2022-10-07 14:50:00,37.49,37.51,37.45,37.47,24884.0,35.4605,35.4794,35.4227,35.4416,24884.0
2022-10-07 14:55:00,37.48,37.5,37.47,37.49,18005.0,35.451,35.47,35.4416,35.4605,18005.0
2022-10-07 15:00:00,37.49,37.61,37.49,37.6,36168.0,35.4605,35.574,35.4605,35.5645,36168.0
2022-10-07 15:05:00,37.6,37.6,37.54,37.54,32068.0,35.5645,35.5645,35.5078,35.5078,32068.0
2022-10-07 15:10:00,37.54,37.55,37.49,37.5,24189.0,35.5078,35.5173,35.4605,35.47,24189.0
2022-10-07 15:15:00,37.51,37.56,37.5,37.52,68673.0,35.4794,35.5267,35.47,35.4889,68673.0
2022-10-07 15:20:00,37.52,37.55,37.5,37.54,58084.0,35.4889,35.5173,35.47,35.5078,58084.0
2022-10-07 15:25:00,37.54,37.54,37.49,37.52,92421.0,35.5078,35.5078,35.4605,35.4889,92421.0
2022-10-07 15:30:00,37.52,37.52,37.42,37.43,57254.0,35.4889,35.4889,35.3943,35.4037,57254.0
2022-10-07 15:35:00,37.43,37.59,37.42,37.59,63636.0,35.4037,35.5551,35.3943,35.5551,63636.0
2022-10-07 15:40:00,37.59,37.62,37.53,37.58,68641.0,35.5551,35.5835,35.4983,35.5456,68641.0
2022-10-07 15:45:00,37.58,37.62,37.53,37.57,94082.0,35.5456,35.5835,35.4983,35.5362,94082.0
2022-10-07 15:50:00,37.58,37.62,37.49,37.54,324756.0,35.5456,35.5835,35.4605,35.5078,324756.0
2022-10-07 15:55:00,37.53,37.58,37.49,37.56,589323.0,35.4983,35.5456,35.4605,35.5267,589323.0
2022-10-10 09:30:00,37.91,38.09,37.6,37.78,229085.0,35.8578,36.028,35.5645,35.7348,229085.0
2022-10-10 09:35:00,37.78,37.95,37.71,37.93,50373.0,35.7348,35.8956,35.6686,35.8767,50373.0
2022-10-10 09:40:00,37.93,38.04,37.87,37.95,99990.0,35.8767,35.9807,35.8199,35.8956,99990.0
2022-10-10 09:45:00,37.93,38.06,37.91,37.93,50952.0,35.8767,35.9996,35.8578,35.8767,50952.0
2022-10-10 09:50:00,37.94,38.02,37.73,37.74,40973.0,35.8861,35.9618,35.6875,35.697,40973.0
2022-10-10 09:55:00,37.74,37.84,37.69,37.77,29715.0,35.697,35.7916,35.6497,35.7253,29715.0
2022-10-10 10:00:00,37.77,37.79,37.71,37.73,49154.0,35.7253,35.7443,35.6686,35.6875,49154.0
2022-10-10 10:05:00,37.73,37.83,37.67,37.69,65994.0,35.6875,35.7821,35.6308,35.6497,65994.0
2022-10-10 10:10:00,37.68,37.85,37.68,37.85,46337.0,35.6402,35.801,35.6402,35.801,46337.0
2022-10-10 10:15:00,37.85,37.91,37.84,37.87,31592.0,35.801,35.8578,35.7916,35.8199,31592.0
2022-10-10 10:20:00,37.87,37.92,37.84,37.92,31719.0,35.8199,35.8672,35.7916,35.8672,31719.0
2022-10-10 10:25:00,37.9,38.04,37.84,38.01,87446.0,35.8483,35.9807,35.7916,35.9524,87446.0
2022-10-10 10:30:00,38.0,38.05,37.9,37.95,81216.0,35.9429,35.9902,35.8483,35.8956,81216.0
2022-10-10 10:35:00,37.95,37.95,37.72,37.73,80088.0,35.8956,35.8956,35.678,35.6875,80088.0
2022-10-10 10:40:00,37.73,37.81,37.69,37.8,38325.0,35.6875,35.7632,35.6497,35.7537,38325.0
2022-10-10 10:45:00,37.8,37.87,37.78,37.84,38375.0,35.7537,35.8199,35.7348,35.7916,38375.0
2022-10-10 10:50:00,37.84,37.9,37.82,37.88,48288.0,35.7916,35.8483,35.7726,35.8294,48288.0
2022-10-10 10:55:00,37.89,37.91,37.84,37.9,36326.0,35.8388,35.8578,35.7916,35.8483,36326.0
2022-10-10 11:00:00,37.89,37.89,37.81,37.84,48713.0,35.8388,35.8388,35.7632,35.7916,48713.0
2022-10-10 11:05:00,37.84,37.91,37.83,37.88,45511.0,35.7916,35.8578,35.7821,35.8294,45511.0
2022-10-10 11:10:00,37.87,37.9,37.84,37.89,37133.0,35.8199,35.8483,35.7916,35.8388,37133.0
2022-10-10 11:15:00,37.89,37.89,37.74,37.74,29758.0,35.8388,35.8388,35.697,35.697,29758.0
2022-10-10 11:20:00,37.75,37.85,37.71,37.84,37114.0,35.7064,35.801,35.6686,35.7916,37114.0
2022-10-10 11:25:00,37.83,37.83,37.69,37.73,35630.0,35.7821,35.7821,35.6497,35.6875,35630.0
2022-10-10 11:30:00,37.73,37.77,37.7,37.76,28904.0,35.6875,35.7253,35.6591,35.7159,28904.0
2022-10-10 11:35:00,37.76,37.76,37.69,37.7,29574.0,35.7159,35.7159,35.6497,35.6591,29574.0
2022-10-10 11:40:00,37.7,37.71,37.63,37.7,19373.0,35.6591,35.6686,35.5929,35.6591,19373.0
2022-10-10 11:45:00,37.7,37.81,37.69,37.8,33203.0,35.6591,35.7632,35.6497,35.7537,33203.0
2022-10-10 11:50:00,37.79,37.91,37.79,37.85,35396.0,35.7443,35.8578,35.7443,35.801,35396.0
2022-10-10 11:55:00,37.85,37.9,37.82,37.82,26201.0,35.801,35.8483,35.7726,35.7726,26201.0
2022-10-10 12:00:00,37.82,37.82,37.73,37.75,21098.0,35.7726,35.7726,35.6875,35.7064,21098.0
2022-10-10 12:05:00,37.75,37.76,37.59,37.61,18990.0,35.7064,35.7159,35.5551,35.574,18990.0
2022-10-10 12:10:00,37.61,37.62,37.58,37.62,16223.0,35.574,35.5835,35.5456,35.5835,16223.0
2022-10-10 12:15:00,37.62,37.64,37.61,37.61,14429.0,35.5835,35.6024,35.574,35.574,14429.0
2022-10-10 12:20:00,37.6,37.61,37.5,37.53,26700.0,35.5645,35.574,35.47,35.4983,26700.0
2022-10-10 12:25:00,37.53,37.56,37.49,37.51,17256.0,35.4983,35.5267,35.4605,35.4794,17256.0
2022-10-10 12:30:00,37.5,37.54,37.45,37.46,14066.0,35.47,35.5078,35.4227,35.4321,14066.0
2022-10-10 12:35:00,37.45,37.49,37.44,37.49,15657.0,35.4227,35.4605,35.4132,35.4605,15657.0
2022-10-10 12:40:00,37.5,37.52,37.45,37.47,19347.0,35.47,35.4889,35.4227,35.4416,19347.0
2022-10-10 12:45:00,37.45,37.46,37.41,37.45,23002.0,35.4227,35.4321,35.3848,35.4227,23002.0
2022-10-10 12:50:00,37.45,37.45,37.39,37.45,24447.0,35.4227,35.4227,35.3659,35.4227,24447.0
2022-10-10 12:55:00,37.45,37.48,37.36,37.37,34794.0,35.4227,35.451,35.3375,35.347,34794.0
2022-10-10 13:00:00,37.37,37.37,37.32,37.34,34042.0,35.347,35.347,35.2997,35.3186,34042.0
2022-10-10 13:05:00,37.33,37.34,37.31,37.33,21887.0,35.3092,35.3186,35.2902,35.3092,21887.0
2022-10-10 13:10:00,37.34,37.44,37.29,37.4,48796.0,35.3186,35.4132,35.2713,35.3754,48796.0
2022-10-10 13:15:00,37.41,37.46,37.36,37.41,32962.0,35.3848,35.4321,35.3375,35.3848,32962.0
2022-10-10 13:20:00,37.41,37.48,37.4,37.45,20967.0,35.3848,35.451,35.3754,35.4227,20967.0
2022-10-10 13:25:00,37.44,37.45,37.42,37.44,15970.0,35.4132,35.4227,35.3943,35.4132,15970.0
2022-10-10 13:30:00,37.44,37.54,37.43,37.49,25723.0,35.4132,35.5078,35.4037,35.4605,25723.0
2022-10-10 13:35:00,37.5,37.56,37.49,37.53,44863.0,35.47,35.5267,35.4605,35.4983,44863.0
2022-10-10 13:40:00,37.54,37.55,37.51,37.52,14473.0,35.5078,35.5173,35.4794,35.4889,14473.0
2022-10-10 13:45:00,37.51,37.79,37.51,37.73,45228.0,35.4794,35.7443,35.4794,35.6875,45228.0
2022-10-10 13:50:00,37.72,37.86,37.71,37.86,73761.0,35.678,35.8105,35.6686,35.8105,73761.0
2022-10-10 13:55:00,37.86,37.87,37.81,37.81,20033.0,35.8105,35.8199,35.7632,35.7632,20033.0
2022-10-10 14:00:00,37.82,37.83,37.76,37.77,31349.0,35.7726,35.7821,35.7159,35.7253,31349.0
2022-10-10 14:05:00,37.77,37.77,37.7,37.73,38944.0,35.7253,35.7253,35.6591,35.6875,38944.0
2022-10-10 14:10:00,37.72,37.74,37.67,37.69,221487.0,35.678,35.697,35.6308,35.6497,221487.0
2022-10-10 14:15:00,37.69,37.7,37.65,37.67,16684.0,35.6497,35.6591,35.6118,35.6308,16684.0
2022-10-10 14:20:00,37.68,37.73,37.58,37.62,17961.0,35.6402,35.6875,35.5456,35.5835,17961.0
2022-10-10 14:25:00,37.62,37.72,37.62,37.68,27163.0,35.5835,35.678,35.5835,35.6402,27163.0
2022-10-10 14:30:00,37.69,37.79,37.67,37.76,25433.0,35.6497,35.7443,35.6308,35.7159,25433.0
2022-10-10 14:35:00,37.76,37.82,37.75,37.82,15947.0,35.7159,35.7726,35.7064,35.7726,15947.0
2022-10-10 14:40:00,37.83,37.85,37.74,37.76,48531.0,35.7821,35.801,35.697,35.7159,48531.0
2022-10-10 14:45:00,37.77,37.78,37.7,37.72,21541.0,35.7253,35.7348,35.6591,35.678,21541.0
2022-10-10 14:50:00,37.72,37.76,37.71,37.74,16155.0,35.678,35.7159,35.6686,35.697,16155.0
2022-10-10 14:55:00,37.75,37.75,37.65,37.69,25964.0,35.7064,35.7064,35.6118,35.6497,25964.0
2022-10-10 15:00:00,37.69,37.75,37.61,37.62,25075.0,35.6497,35.7064,35.574,35.5835,25075.0
2022-10-10 15:05:00,37.63,37.66,37.59,37.66,25588.0,35.5929,35.6213,35.5551,35.6213,25588.0
2022-10-10 15:10:00,37.66,37.7,37.62,37.68,36705.0,35.6213,35.6591,35.5835,35.6402,36705.0
2022-10-10 15:15:00,37.68,37.78,37.66,37.76,37101.0,35.6402,35.7348,35.6213,35.7159,37101.0
2022-10-10 15:20:00,37.76,37.77,37.69,37.7,44068.0,35.7159,35.7253,35.6497,35.6591,44068.0
2022-10-10 15:25:00,37.7,37.7,37.6,37.62,36384.0,35.6591,35.6591,35.5645,35.5835,36384.0
2022-10-10 15:30:00,37.63,37.64,37.57,37.6,59965.0,35.5929,35.6024,35.5362,35.5645,59965.0
2022-10-10 15:35:00,37.61,37.7,37.58,37.63,59881.0,35.574,35.6591,35.5456,35.5929,59881.0
2022-10-10 15:40:00,37.63,37.64,37.51,37.54,97540.0,35.5929,35.6024,35.4794,35.5078,97540.0
2022-10-10 15:45:00,37.53,37.61,37.5,37.57,87835.0,35.4983,35.574,35.47,35.5362,87835.0
2022-10-10 15:50:00,37.58,37.62,37.5,37.62,176449.0,35.5456,35.5835,35.47,35.5835,176449.0
2022-10-10 15:55:00,37.62,37.62,37.53,37.53,388644.0,35.5835,35.5835,35.4983,35.4983,388644.0
2022-10-11 09:30:00,37.21,37.41,36.84,36.97,170240.0,35.1957,35.3848,34.8457,34.9686,170240.0
2022-10-11 09:35:00,36.97,37.09,36.91,37.0,38253.0,34.9686,35.0822,34.9119,34.997,38253.0
2022-10-11 09:40:00,37.03,37.19,36.97,37.19,37976.0,35.0254,35.1767,34.9686,35.1767,37976.0
2022-10-11 09:45:00,37.18,37.33,37.15,37.26,32955.0,35.1673,35.3092,35.1389,35.243,32955.0
2022-10-11 09:50:00,37.27,37.3,37.13,37.14,46445.0,35.2524,35.2808,35.12,35.1294,46445.0
2022-10-11 09:55:00,37.15,37.22,37.08,37.13,41606.0,35.1389,35.2051,35.0727,35.12,41606.0
2022-10-11 10:00:00,37.14,37.14,36.94,37.02,71015.0,35.1294,35.1294,34.9403,35.0159,71015.0
2022-10-11 10:05:00,37.03,37.06,36.97,37.03,37645.0,35.0254,35.0538,34.9686,35.0254,37645.0
2022-10-11 10:10:00,37.03,37.09,36.99,37.05,42221.0,35.0254,35.0822,34.9876,35.0443,42221.0
2022-10-11 10:15:00,37.05,37.17,36.99,37.05,37590.0,35.0443,35.1578,34.9876,35.0443,37590.0
2022-10-11 10:20:00,37.05,37.09,37.0,37.05,26530.0,35.0443,35.0822,34.997,35.0443,26530.0
2022-10-11 10:25:00,37.06,37.19,37.06,37.16,67143.0,35.0538,35.1767,35.0538,35.1484,67143.0
2022-10-11 10:30:00,37.16,37.4,37.12,37.37,37338.0,35.1484,35.3754,35.1105,35.347,37338.0
2022-10-11 10:35:00,37.37,37.43,37.32,37.41,52615.0,35.347,35.4037,35.2997,35.3848,52615.0
2022-10-11 10:40:00,37.41,37.52,37.39,37.45,117471.0,35.3848,35.4889,35.3659,35.4227,117471.0
2022-10-11 10:45:00,37.45,37.48,37.37,37.38,53731.0,35.4227,35.451,35.347,35.3565,53731.0
2022-10-11 10:50:00,37.38,37.42,37.28,37.3,104394.0,35.3565,35.3943,35.2619,35.2808,104394.0
2022-10-11 10:55:00,37.3,37.41,37.22,37.24,49019.0,35.2808,35.3848,35.2051,35.224,49019.0
2022-10-11 11:00:00,37.23,37.45,37.23,37.41,66172.0,35.2146,35.4227,35.2146,35.3848,66172.0
2022-10-11 11:05:00,37.41,37.42,37.23,37.3,49292.0,35.3848,35.3943,35.2146,35.2808,49292.0
2022-10-11 11:10:00,37.3,37.36,37.29,37.33,20956.0,35.2808,35.3375,35.2713,35.3092,20956.0
2022-10-11 11:15:00,37.34,37.41,37.32,37.33,35701.0,35.3186,35.3848,35.2997,35.3092,35701.0
2022-10-11 11:20:00,37.34,37.38,37.32,37.33,18029.0,35.3186,35.3565,35.2997,35.3092,18029.0
2022-10-11 11:25:00,37.33,37.42,37.27,37.36,30883.0,35.3092,35.3943,35.2524,35.3375,30883.0
2022-10-11 11:30:00,37.36,37.48,37.33,37.47,24505.0,35.3375,35.451,35.3092,35.4416,24505.0
2022-10-11 11:35:00,37.48,37.58,37.45,37.54,76656.0,35.451,35.5456,35.4227,35.5078,76656.0
2022-10-11 11:40:00,37.54,37.59,37.49,37.59,49999.0,35.5078,35.5551,35.4605,35.5551,49999.0
2022-10-11 11:45:00,37.59,37.74,37.58,37.72,85166.0,35.5551,35.697,35.5456,35.678,85166.0
2022-10-11 11:50:00,37.72,37.8,37.69,37.7,84021.0,35.678,35.7537,35.6497,35.6591,84021.0
2022-10-11 11:55:00,37.7,37.71,37.58,37.58,69946.0,35.6591,35.6686,35.5456,35.5456,69946.0
2022-10-11 12:00:00,37.59,37.59,37.37,37.37,38245.0,35.5551,35.5551,35.347,35.347,38245.0
2022-10-11 12:05:00,37.39,37.4,37.31,37.33,36100.0,35.3659,35.3754,35.2902,35.3092,36100.0
2022-10-11 12:10:00,37.33,37.44,37.32,37.43,23539.0,35.3092,35.4132,35.2997,35.4037,23539.0
2022-10-11 12:15:00,37.44,37.58,37.43,37.58,35508.0,35.4132,35.5456,35.4037,35.5456,35508.0
2022-10-11 12:20:00,37.59,37.66,37.55,37.66,68319.0,35.5551,35.6213,35.5173,35.6213,68319.0
2022-10-11 12:25:00,37.66,37.67,37.52,37.52,39544.0,35.6213,35.6308,35.4889,35.4889,39544.0
2022-10-11 12:30:00,37.53,37.61,37.51,37.54,21852.0,35.4983,35.574,35.4794,35.5078,21852.0
2022-10-11 12:35:00,37.54,37.58,37.51,37.58,25196.0,35.5078,35.5456,35.4794,35.5456,25196.0
2022-10-11 12:40:00,37.59,37.67,37.58,37.67,35002.0,35.5551,35.6308,35.5456,35.6308,35002.0
2022-10-11 12:45:00,37.67,37.71,37.64,37.66,17240.0,35.6308,35.6686,35.6024,35.6213,17240.0
2022-10-11 12:50:00,37.67,37.68,37.57,37.58,30976.0,35.6308,35.6402,35.5362,35.5456,30976.0
2022-10-11 12:55:00,37.58,37.6,37.55,37.58,20058.0,35.5456,35.5645,35.5173,35.5456,20058.0
2022-10-11 13:00:00,37.59,37.62,37.55,37.58,16026.0,35.5551,35.5835,35.5173,35.5456,16026.0
2022-10-11 13:05:00,37.58,37.61,37.54,37.59,30013.0,35.5456,35.574,35.5078,35.5551,30013.0
2022-10-11 13:10:00,37.59,37.61,37.52,37.54,16971.0,35.5551,35.574,35.4889,35.5078,16971.0
2022-10-11 13:15:00,37.53,37.55,37.45,37.47,22715.0,35.4983,35.5173,35.4227,35.4416,22715.0
2022-10-11 13:20:00,37.47,37.5,37.44,37.5,16547.0,35.4416,35.47,35.4132,35.47,16547.0
2022-10-11 13:25:00,37.51,37.51,37.35,37.37,25647.0,35.4794,35.4794,35.3281,35.347,25647.0
2022-10-11 13:30:00,37.37,37.4,37.32,37.39,22509.0,35.347,35.3754,35.2997,35.3659,22509.0
2022-10-11 13:35:00,37.39,37.39,37.34,37.37,30279.0,35.3659,35.3659,35.3186,35.347,30279.0
2022-10-11 13:40:00,37.37,37.42,37.34,37.41,17510.0,35.347,35.3943,35.3186,35.3848,17510.0
2022-10-11 13:45:00,37.4,37.45,37.37,37.37,19471.0,35.3754,35.4227,35.347,35.347,19471.0
2022-10-11 13:50:00,37.37,37.4,37.31,37.32,62077.0,35.347,35.3754,35.2902,35.2997,62077.0
2022-10-11 13:55:00,37.31,37.34,37.3,37.33,57581.0,35.2902,35.3186,35.2808,35.3092,57581.0
2022-10-11 14:00:00,37.32,37.41,37.3,37.38,132883.0,35.2997,35.3848,35.2808,35.3565,132883.0
2022-10-11 14:05:00,37.38,37.43,37.29,37.35,36101.0,35.3565,35.4037,35.2713,35.3281,36101.0
2022-10-11 14:10:00,37.34,37.34,37.25,37.31,15162.0,35.3186,35.3186,35.2335,35.2902,15162.0
2022-10-11 14:15:00,37.32,37.33,37.28,37.29,13063.0,35.2997,35.3092,35.2619,35.2713,13063.0
2022-10-11 14:20:00,37.29,37.37,37.28,37.36,25078.0,35.2713,35.347,35.2619,35.3375,25078.0
2022-10-11 14:25:00,37.36,37.4,37.33,37.37,24550.0,35.3375,35.3754,35.3092,35.347,24550.0
2022-10-11 14:30:00,37.37,37.41,37.35,37.39,20355.0,35.347,35.3848,35.3281,35.3659,20355.0
2022-10-11 14:35:00,37.39,37.39,37.31,37.34,16260.0,35.3659,35.3659,35.2902,35.3186,16260.0
2022-10-11 14:40:00,37.35,37.36,37.23,37.23,22950.0,35.3281,35.3375,35.2146,35.2146,22950.0
2022-10-11 14:45:00,37.23,37.24,37.06,37.09,39963.0,35.2146,35.224,35.0538,35.0822,39963.0
2022-10-11 14:50:00,37.1,37.12,36.96,36.98,30913.0,35.0916,35.1105,34.9592,34.9781,30913.0
2022-10-11 14:55:00,36.97,36.98,36.84,36.87,75444.0,34.9686,34.9781,34.8457,34.8741,75444.0
2022-10-11 15:00:00,36.87,36.9,36.75,36.8,84059.0,34.8741,34.9024,34.7606,34.8079,84059.0
2022-10-11 15:05:00,36.79,36.86,36.77,36.79,32966.0,34.7984,34.8646,34.7795,34.7984,32966.0
2022-10-11 15:10:00,36.78,36.8,36.65,36.72,89935.0,34.7889,34.8079,34.666,34.7322,89935.0
2022-10-11 15:15:00,36.72,36.77,36.62,36.74,37076.0,34.7322,34.7795,34.6376,34.7511,37076.0
2022-10-11 15:20:00,36.73,36.83,36.73,36.81,39106.0,34.7416,34.8362,34.7416,34.8173,39106.0
2022-10-11 15:25:00,36.82,36.84,36.75,36.81,39280.0,34.8268,34.8457,34.7606,34.8173,39280.0
2022-10-11 15:30:00,36.81,36.85,36.74,36.82,42466.0,34.8173,34.8551,34.7511,34.8268,42466.0
2022-10-11 15:35:00,36.82,36.91,36.81,36.9,64169.0,34.8268,34.9119,34.8173,34.9024,64169.0
2022-10-11 15:40:00,36.9,36.9,36.8,36.89,61859.0,34.9024,34.9024,34.8079,34.893,61859.0
2022-10-11 15:45:00,36.89,36.94,36.84,36.92,77714.0,34.893,34.9403,34.8457,34.9214,77714.0
2022-10-11 15:50:00,36.91,36.96,36.79,36.95,151511.0,34.9119,34.9592,34.7984,34.9497,151511.0
2022-10-11 15:55:00,36.95,37.01,36.93,36.96,281147.0,34.9497,35.0065,34.9308,34.9592,281147.0
2022-10-12 09:30:00,37.04,37.06,36.72,36.89,78574.0,35.0349,35.0538,34.7322,34.893,78574.0
2022-10-12 09:35:00,36.87,37.12,36.87,37.07,21993.0,34.8741,35.1105,34.8741,35.0632,21993.0
2022-10-12 09:40:00,37.08,37.1,36.94,37.08,38000.0,35.0727,35.0916,34.9403,35.0727,38000.0
2022-10-12 09:45:00,37.09,37.14,36.84,36.86,42342.0,35.0822,35.1294,34.8457,34.8646,42342.0
2022-10-12 09:50:00,36.86,36.91,36.78,36.79,28530.0,34.8646,34.9119,34.7889,34.7984,28530.0
2022-10-12 09:55:00,36.8,36.91,36.76,36.88,34643.0,34.8079,34.9119,34.77,34.8835,34643.0
2022-10-12 10:00:00,36.88,36.96,36.84,36.9,57650.0,34.8835,34.9592,34.8457,34.9024,57650.0
2022-10-12 10:05:00,36.9,36.91,36.71,36.77,58687.0,34.9024,34.9119,34.7227,34.7795,58687.0
2022-10-12 10:10:00,36.77,36.8,36.72,36.74,28315.0,34.7795,34.8079,34.7322,34.7511,28315.0
2022-10-12 10:15:00,36.73,36.9,36.71,36.88,31184.0,34.7416,34.9024,34.7227,34.8835,31184.0
2022-10-12 10:20:00,36.87,36.87,36.67,36.79,24377.0,34.8741,34.8741,34.6849,34.7984,24377.0
2022-10-12 10:25:00,36.79,36.95,36.77,36.93,28121.0,34.7984,34.9497,34.7795,34.9308,28121.0
2022-10-12 10:30:00,36.93,36.98,36.85,36.92,43067.0,34.9308,34.9781,34.8551,34.9214,43067.0
2022-10-12 10:35:00,36.92,36.92,36.75,36.75,33798.0,34.9214,34.9214,34.7606,34.7606,33798.0
2022-10-12 10:40:00,36.74,36.8,36.71,36.71,42307.0,34.7511,34.8079,34.7227,34.7227,42307.0
2022-10-12 10:45:00,36.7,36.76,36.65,36.73,56716.0,34.7133,34.77,34.666,34.7416,56716.0
2022-10-12 10:50:00,36.73,36.75,36.65,36.72,41711.0,34.7416,34.7606,34.666,34.7322,41711.0
2022-10-12 10:55:00,36.71,36.71,36.61,36.65,41730.0,34.7227,34.7227,34.6281,34.666,41730.0
2022-10-12 11:00:00,36.64,36.77,36.61,36.71,50826.0,34.6565,34.7795,34.6281,34.7227,50826.0
2022-10-12 11:05:00,36.69,36.78,36.67,36.73,46608.0,34.7038,34.7889,34.6849,34.7416,46608.0
2022-10-12 11:10:00,36.73,36.8,36.73,36.76,61847.0,34.7416,34.8079,34.7416,34.77,61847.0
2022-10-12 11:15:00,36.76,36.77,36.71,36.75,99595.0,34.77,34.7795,34.7227,34.7606,99595.0
2022-10-12 11:20:00,36.75,36.76,36.65,36.67,65001.0,34.7606,34.77,34.666,34.6849,65001.0
2022-10-12 11:25:00,36.68,36.73,36.65,36.73,43926.0,34.6943,34.7416,34.666,34.7416,43926.0
2022-10-12 11:30:00,36.75,36.77,36.67,36.73,200675.0,34.7606,34.7795,34.6849,34.7416,200675.0
2022-10-12 11:35:00,36.73,36.82,36.7,36.74,53379.0,34.7416,34.8268,34.7133,34.7511,53379.0
2022-10-12 11:40:00,36.74,36.84,36.74,36.77,139676.0,34.7511,34.8457,34.7511,34.7795,139676.0
2022-10-12 11:45:00,36.77,36.87,36.76,36.86,181508.0,34.7795,34.8741,34.77,34.8646,181508.0
2022-10-12 11:50:00,36.87,36.93,36.85,36.91,50124.0,34.8741,34.9308,34.8551,34.9119,50124.0
2022-10-12 11:55:00,36.91,36.95,36.88,36.93,65517.0,34.9119,34.9497,34.8835,34.9308,65517.0
2022-10-12 12:00:00,36.93,36.99,36.92,36.94,53811.0,34.9308,34.9876,34.9214,34.9403,53811.0
2022-10-12 12:05:00,36.93,36.99,36.82,36.87,153314.0,34.9308,34.9876,34.8268,34.8741,153314.0
2022-10-12 12:10:00,36.87,36.88,36.78,36.84,31170.0,34.8741,34.8835,34.7889,34.8457,31170.0
2022-10-12 12:15:00,36.84,36.93,36.83,36.93,31263.0,34.8457,34.9308,34.8362,34.9308,31263.0
2022-10-12 12:20:00,36.93,36.94,36.87,36.9,20074.0,34.9308,34.9403,34.8741,34.9024,20074.0
2022-10-12 12:25:00,36.89,36.93,36.82,36.84,21632.0,34.893,34.9308,34.8268,34.8457,21632.0
2022-10-12 12:30:00,36.84,36.89,36.83,36.89,25328.0,34.8457,34.893,34.8362,34.893,25328.0
2022-10-12 12:35:00,36.89,36.91,36.82,36.84,20454.0,34.893,34.9119,34.8268,34.8457,20454.0
2022-10-12 12:40:00,36.84,36.86,36.82,36.84,15691.0,34.8457,34.8646,34.8268,34.8457,15691.0
2022-10-12 12:45:00,36.84,36.91,36.83,36.86,31595.0,34.8457,34.9119,34.8362,34.8646,31595.0
2022-10-12 12:50:00,36.87,36.91,36.87,36.89,25211.0,34.8741,34.9119,34.8741,34.893,25211.0
2022-10-12 12:55:00,36.9,36.93,36.89,36.9,26906.0,34.9024,34.9308,34.893,34.9024,26906.0
2022-10-12 13:00:00,36.9,36.94,36.89,36.9,28861.0,34.9024,34.9403,34.893,34.9024,28861.0
2022-10-12 13:05:00,36.91,36.94,36.89,36.91,33188.0,34.9119,34.9403,34.893,34.9119,33188.0
2022-10-12 13:10:00,36.91,36.93,36.89,36.93,24212.0,34.9119,34.9308,34.893,34.9308,24212.0
2022-10-12 13:15:00,36.91,36.93,36.88,36.9,33164.0,34.9119,34.9308,34.8835,34.9024,33164.0
2022-10-12 13:20:00,36.9,36.91,36.87,36.89,45805.0,34.9024,34.9119,34.8741,34.893,45805.0
2022-10-12 13:25:00,36.88,36.93,36.87,36.91,55919.0,34.8835,34.9308,34.8741,34.9119,55919.0
2022-10-12 13:30:00,36.91,36.92,36.83,36.88,22617.0,34.9119,34.9214,34.8362,34.8835,22617.0
2022-10-12 13:35:00,36.88,36.88,36.82,36.86,28585.0,34.8835,34.8835,34.8268,34.8646,28585.0
2022-10-12 13:40:00,36.86,36.87,36.81,36.86,22676.0,34.8646,34.8741,34.8173,34.8646,22676.0
2022-10-12 13:45:00,36.86,36.92,36.84,36.91,139667.0,34.8646,34.9214,34.8457,34.9119,139667.0
2022-10-12 13:50:00,36.9,36.91,36.85,36.87,21355.0,34.9024,34.9119,34.8551,34.8741,21355.0
2022-10-12 13:55:00,36.87,36.87,36.8,36.85,27055.0,34.8741,34.8741,34.8079,34.8551,27055.0
2022-10-12 14:00:00,36.86,36.93,36.75,36.83,101707.0,34.8646,34.9308,34.7606,34.8362,101707.0
2022-10-12 14:05:00,36.83,36.94,36.81,36.87,68150.0,34.8362,34.9403,34.8173,34.8741,68150.0
2022-10-12 14:10:00,36.87,36.98,36.83,36.97,184937.0,34.8741,34.9781,34.8362,34.9686,184937.0
2022-10-12 14:15:00,36.98,37.0,36.88,36.98,42177.0,34.9781,34.997,34.8835,34.9781,42177.0
2022-10-12 14:20:00,36.98,37.01,36.91,36.96,38291.0,34.9781,35.0065,34.9119,34.9592,38291.0
2022-10-12 14:25:00,36.97,37.12,36.94,37.09,44924.0,34.9686,35.1105,34.9403,35.0822,44924.0
2022-10-12 14:30:00,37.09,37.14,37.02,37.13,30172.0,35.0822,35.1294,35.0159,35.12,30172.0
2022-10-12 14:35:00,37.14,37.18,37.11,37.17,48833.0,35.1294,35.1673,35.1011,35.1578,48833.0
2022-10-12 14:40:00,37.18,37.2,37.11,37.11,25857.0,35.1673,35.1862,35.1011,35.1011,25857.0
2022-10-12 14:45:00,37.11,37.13,37.04,37.06,27037.0,35.1011,35.12,35.0349,35.0538,27037.0
2022-10-12 14:50:00,37.06,37.08,37.02,37.04,28314.0,35.0538,35.0727,35.0159,35.0349,28314.0
2022-10-12 14:55:00,37.05,37.08,36.98,36.98,46054.0,35.0443,35.0727,34.9781,34.9781,46054.0
2022-10-12 15:00:00,36.98,37.01,36.92,36.96,36154.0,34.9781,35.0065,34.9214,34.9592,36154.0
2022-10-12 15:05:00,36.95,37.02,36.94,36.98,25028.0,34.9497,35.0159,34.9403,34.9781,25028.0
2022-10-12 15:10:00,36.98,37.03,36.98,37.02,26471.0,34.9781,35.0254,34.9781,35.0159,26471.0
2022-10-12 15:15:00,37.02,37.13,36.99,37.13,41815.0,35.0159,35.12,34.9876,35.12,41815.0
2022-10-12 15:20:00,37.13,37.16,37.1,37.11,33907.0,35.12,35.1484,35.0916,35.1011,33907.0
2022-10-12 15:25:00,37.11,37.13,37.07,37.08,31475.0,35.1011,35.12,35.0632,35.0727,31475.0
2022-10-12 15:30:00,37.07,37.14,37.06,37.13,34545.0,35.0632,35.1294,35.0538,35.12,34545.0
2022-10-12 15:35:00,37.13,37.17,37.11,37.12,47511.0,35.12,35.1578,35.1011,35.1105,47511.0
2022-10-12 15:40:00,37.13,37.22,37.12,37.2,130661.0,35.12,35.2051,35.1105,35.1862,130661.0
2022-10-12 15:45:00,37.19,37.21,37.14,37.15,117186.0,35.1767,35.1957,35.1294,35.1389,117186.0
2022-10-12 15:50:00,37.14,37.25,37.1,37.25,205892.0,35.1294,35.2335,35.0916,35.2335,205892.0
2022-10-12 15:55:00,37.25,37.25,37.12,37.13,364513.0,35.2335,35.2335,35.1105,35.12,364513.0
2022-10-13 09:30:00,36.21,36.23,35.92,36.19,121560.0,34.2498,34.2687,33.9755,34.2309,121560.0
2022-10-13 09:35:00,36.19,36.22,35.96,36.09,67784.0,34.2309,34.2593,34.0133,34.1363,67784.0
2022-10-13 09:40:00,36.08,36.35,36.02,36.18,64260.0,34.1268,34.3822,34.0701,34.2214,64260.0
2022-10-13 09:45:00,36.19,36.58,36.13,36.54,96218.0,34.2309,34.5998,34.1741,34.5619,96218.0
2022-10-13 09:50:00,36.53,36.82,36.5,36.81,145763.0,34.5525,34.8268,34.5241,34.8173,145763.0
2022-10-13 09:55:00,36.81,36.93,36.75,36.85,83816.0,34.8173,34.9308,34.7606,34.8551,83816.0
2022-10-13 10:00:00,36.86,36.92,36.77,36.86,74662.0,34.8646,34.9214,34.7795,34.8646,74662.0
2022-10-13 10:05:00,36.85,37.15,36.85,37.12,88489.0,34.8551,35.1389,34.8551,35.1105,88489.0
2022-10-13 10:10:00,37.12,37.13,36.93,37.01,113939.0,35.1105,35.12,34.9308,35.0065,113939.0
2022-10-13 10:15:00,37.02,37.03,36.84,36.86,65841.0,35.0159,35.0254,34.8457,34.8646,65841.0
2022-10-13 10:20:00,36.87,36.94,36.81,36.83,40863.0,34.8741,34.9403,34.8173,34.8362,40863.0
2022-10-13 10:25:00,36.83,36.86,36.7,36.73,41213.0,34.8362,34.8646,34.7133,34.7416,41213.0
2022-10-13 10:30:00,36.72,36.92,36.7,36.8,49534.0,34.7322,34.9214,34.7133,34.8079,49534.0
2022-10-13 10:35:00,36.81,36.85,36.7,36.84,41625.0,34.8173,34.8551,34.7133,34.8457,41625.0
2022-10-13 10:40:00,36.84,36.9,36.78,36.84,87083.0,34.8457,34.9024,34.7889,34.8457,87083.0
2022-10-13 10:45:00,36.83,37.01,36.81,36.96,50995.0,34.8362,35.0065,34.8173,34.9592,50995.0
2022-10-13 10:50:00,36.97,37.0,36.79,36.88,36672.0,34.9686,34.997,34.7984,34.8835,36672.0
2022-10-13 10:55:00,36.86,37.04,36.85,36.92,69359.0,34.8646,35.0349,34.8551,34.9214,69359.0
2022-10-13 11:00:00,36.91,36.95,36.81,36.89,89072.0,34.9119,34.9497,34.8173,34.893,89072.0
2022-10-13 11:05:00,36.91,37.19,36.9,37.17,90510.0,34.9119,35.1767,34.9024,35.1578,90510.0
2022-10-13 11:10:00,37.16,37.27,37.1,37.27,34555.0,35.1484,35.2524,35.0916,35.2524,34555.0
2022-10-13 11:15:00,37.27,37.69,37.23,37.55,68101.0,35.2524,35.6497,35.2146,35.5173,68101.0
2022-10-13 11:20:00,37.59,38.0,37.59,37.88,125257.0,35.5551,35.9429,35.5551,35.8294,125257.0
2022-10-13 11:25:00,37.88,37.91,37.72,37.88,85282.0,35.8294,35.8578,35.678,35.8294,85282.0
2022-10-13 11:30:00,37.88,37.93,37.7,37.77,52789.0,35.8294,35.8767,35.6591,35.7253,52789.0
2022-10-13 11:35:00,37.78,38.26,37.78,38.12,70682.0,35.7348,36.1888,35.7348,36.0564,70682.0
2022-10-13 11:40:00,38.15,38.34,38.02,38.03,43348.0,36.0848,36.2645,35.9618,35.9713,43348.0
2022-10-13 11:45:00,38.04,38.07,37.91,37.91,37919.0,35.9807,36.0091,35.8578,35.8578,37919.0
2022-10-13 11:50:00,37.9,37.95,37.82,37.9,47028.0,35.8483,35.8956,35.7726,35.8483,47028.0
2022-10-13 11:55:00,37.9,37.94,37.81,37.86,43819.0,35.8483,35.8861,35.7632,35.8105,43819.0
2022-10-13 12:00:00,37.85,37.93,37.79,37.88,67891.0,35.801,35.8767,35.7443,35.8294,67891.0
2022-10-13 12:05:00,37.89,37.9,37.75,37.76,31112.0,35.8388,35.8483,35.7064,35.7159,31112.0
2022-10-13 12:10:00,37.76,37.77,37.58,37.65,25772.0,35.7159,35.7253,35.5456,35.6118,25772.0
2022-10-13 12:15:00,37.66,37.68,37.51,37.54,20332.0,35.6213,35.6402,35.4794,35.5078,20332.0
2022-10-13 12:20:00,37.54,37.67,37.5,37.61,35990.0,35.5078,35.6308,35.47,35.574,35990.0
2022-10-13 12:25:00,37.6,37.68,37.55,37.61,38016.0,35.5645,35.6402,35.5173,35.574,38016.0
2022-10-13 12:30:00,37.61,37.65,37.56,37.63,26779.0,35.574,35.6118,35.5267,35.5929,26779.0
2022-10-13 12:35:00,37.64,37.65,37.55,37.55,40365.0,35.6024,35.6118,35.5173,35.5173,40365.0
2022-10-13 12:40:00,37.54,37.69,37.54,37.66,41312.0,35.5078,35.6497,35.5078,35.6213,41312.0
2022-10-13 12:45:00,37.66,37.66,37.58,37.65,28155.0,35.6213,35.6213,35.5456,35.6118,28155.0
2022-10-13 12:50:00,37.65,37.75,37.63,37.65,35319.0,35.6118,35.7064,35.5929,35.6118,35319.0
2022-10-13 12:55:00,37.65,37.71,37.64,37.68,45224.0,35.6118,35.6686,35.6024,35.6402,45224.0
2022-10-13 13:00:00,37.68,37.83,37.67,37.81,38429.0,35.6402,35.7821,35.6308,35.7632,38429.0
2022-10-13 13:05:00,37.82,37.84,37.69,37.69,52501.0,35.7726,35.7916,35.6497,35.6497,52501.0
2022-10-13 13:10:00,37.69,37.72,37.59,37.62,33294.0,35.6497,35.678,35.5551,35.5835,33294.0
2022-10-13 13:15:00,37.62,37.7,37.6,37.69,28396.0,35.5835,35.6591,35.5645,35.6497,28396.0
2022-10-13 13:20:00,37.68,37.8,37.67,37.8,35962.0,35.6402,35.7537,35.6308,35.7537,35962.0
2022-10-13 13:25:00,37.79,37.9,37.78,37.84,37513.0,35.7443,35.8483,35.7348,35.7916,37513.0
2022-10-13 13:30:00,37.84,37.99,37.84,37.97,33531.0,35.7916,35.9334,35.7916,35.9145,33531.0
2022-10-13 13:35:00,37.97,37.97,37.87,37.89,40794.0,35.9145,35.9145,35.8199,35.8388,40794.0
2022-10-13 13:40:00,37.89,37.9,37.79,37.81,18451.0,35.8388,35.8483,35.7443,35.7632,18451.0
2022-10-13 13:45:00,37.82,37.82,37.74,37.77,32513.0,35.7726,35.7726,35.697,35.7253,32513.0
2022-10-13 13:50:00,37.77,37.84,37.75,37.8,46343.0,35.7253,35.7916,35.7064,35.7537,46343.0
2022-10-13 13:55:00,37.8,37.81,37.75,37.79,18592.0,35.7537,35.7632,35.7064,35.7443,18592.0
2022-10-13 14:00:00,37.79,37.79,37.67,37.72,20959.0,35.7443,35.7443,35.6308,35.678,20959.0
2022-10-13 14:05:00,37.72,37.79,37.7,37.73,36994.0,35.678,35.7443,35.6591,35.6875,36994.0
2022-10-13 14:10:00,37.73,37.8,37.7,37.79,26177.0,35.6875,35.7537,35.6591,35.7443,26177.0
2022-10-13 14:15:00,37.79,37.81,37.78,37.79,58948.0,35.7443,35.7632,35.7348,35.7443,58948.0
2022-10-13 14:20:00,37.79,37.85,37.77,37.81,34741.0,35.7443,35.801,35.7253,35.7632,34741.0
2022-10-13 14:25:00,37.82,37.82,37.67,37.69,29786.0,35.7726,35.7726,35.6308,35.6497,29786.0
2022-10-13 14:30:00,37.69,37.78,37.68,37.78,25334.0,35.6497,35.7348,35.6402,35.7348,25334.0
2022-10-13 14:35:00,37.79,37.87,37.78,37.86,27666.0,35.7443,35.8199,35.7348,35.8105,27666.0
2022-10-13 14:40:00,37.86,37.86,37.77,37.82,50978.0,35.8105,35.8105,35.7253,35.7726,50978.0
2022-10-13 14:45:00,37.83,37.89,37.8,37.85,29632.0,35.7821,35.8388,35.7537,35.801,29632.0
2022-10-13 14:50:00,37.84,37.9,37.82,37.85,47823.0,35.7916,35.8483,35.7726,35.801,47823.0
2022-10-13 14:55:00,37.84,37.9,37.8,37.88,79616.0,35.7916,35.8483,35.7537,35.8294,79616.0
2022-10-13 15:00:00,37.88,37.88,37.78,37.87,105593.0,35.8294,35.8294,35.7348,35.8199,105593.0
2022-10-13 15:05:00,37.87,37.97,37.85,37.94,114301.0,35.8199,35.9145,35.801,35.8861,114301.0
2022-10-13 15:10:00,37.94,38.0,37.91,37.94,131115.0,35.8861,35.9429,35.8578,35.8861,131115.0
2022-10-13 15:15:00,37.93,38.11,37.89,38.07,137110.0,35.8767,36.0469,35.8388,36.0091,137110.0
2022-10-13 15:20:00,38.07,38.07,37.99,38.07,59246.0,36.0091,36.0091,35.9334,36.0091,59246.0
2022-10-13 15:25:00,38.07,38.1,38.05,38.07,85386.0,36.0091,36.0375,35.9902,36.0091,85386.0
2022-10-13 15:30:00,38.07,38.15,37.98,37.98,123669.0,36.0091,36.0848,35.924,35.924,123669.0
2022-10-13 15:35:00,37.98,38.02,37.95,37.99,117336.0,35.924,35.9618,35.8956,35.9334,117336.0
2022-10-13 15:40:00,37.98,38.06,37.95,38.05,113101.0,35.924,35.9996,35.8956,35.9902,113101.0
2022-10-13 15:45:00,38.05,38.08,38.01,38.05,142862.0,35.9902,36.0186,35.9524,35.9902,142862.0
2022-10-13 15:50:00,38.06,38.17,38.01,38.12,315292.0,35.9996,36.1037,35.9524,36.0564,315292.0
2022-10-13 15:55:00,38.12,38.13,37.93,37.95,776489.0,36.0564,36.0659,35.8767,35.8956,776489.0
2022-10-14 09:30:00,38.29,38.43,38.05,38.12,91114.0,36.2172,36.3496,35.9902,36.0564,91114.0
2022-10-14 09:35:00,38.11,38.46,38.11,38.45,38378.0,36.0469,36.378,36.0469,36.3685,38378.0
2022-10-14 09:40:00,38.45,38.46,38.13,38.16,64322.0,36.3685,36.378,36.0659,36.0942,64322.0
2022-10-14 09:45:00,38.16,38.16,37.98,38.08,86419.0,36.0942,36.0942,35.924,36.0186,86419.0
2022-10-14 09:50:00,38.08,38.17,37.95,38.05,56553.0,36.0186,36.1037,35.8956,35.9902,56553.0
2022-10-14 09:55:00,38.05,38.16,38.05,38.11,55205.0,35.9902,36.0942,35.9902,36.0469,55205.0
2022-10-14 10:00:00,38.1,38.1,37.69,37.89,79967.0,36.0375,36.0375,35.6497,35.8388,79967.0
2022-10-14 10:05:00,37.88,37.97,37.82,37.84,50710.0,35.8294,35.9145,35.7726,35.7916,50710.0
2022-10-14 10:10:00,37.84,37.94,37.65,37.71,45638.0,35.7916,35.8861,35.6118,35.6686,45638.0
2022-10-14 10:15:00,37.7,37.75,37.61,37.65,31634.0,35.6591,35.7064,35.574,35.6118,31634.0
2022-10-14 10:20:00,37.66,37.66,37.47,37.5,59208.0,35.6213,35.6213,35.4416,35.47,59208.0
2022-10-14 10:25:00,37.51,37.66,37.49,37.63,75197.0,35.4794,35.6213,35.4605,35.5929,75197.0
2022-10-14 10:30:00,37.63,37.74,37.59,37.63,40580.0,35.5929,35.697,35.5551,35.5929,40580.0
2022-10-14 10:35:00,37.64,37.75,37.63,37.75,47429.0,35.6024,35.7064,35.5929,35.7064,47429.0
2022-10-14 10:40:00,37.76,37.83,37.6,37.61,36421.0,35.7159,35.7821,35.5645,35.574,36421.0
2022-10-14 10:45:00,37.61,37.73,37.59,37.66,30477.0,35.574,35.6875,35.5551,35.6213,30477.0
2022-10-14 10:50:00,37.67,37.86,37.64,37.83,28368.0,35.6308,35.8105,35.6024,35.7821,28368.0
2022-10-14 10:55:00,37.82,37.9,37.76,37.87,26317.0,35.7726,35.8483,35.7159,35.8199,26317.0
2022-10-14 11:00:00,37.86,37.99,37.85,37.93,35065.0,35.8105,35.9334,35.801,35.8767,35065.0
2022-10-14 11:05:00,37.94,37.94,37.78,37.79,58215.0,35.8861,35.8861,35.7348,35.7443,58215.0
2022-10-14 11:10:00,37.79,37.81,37.64,37.66,40639.0,35.7443,35.7632,35.6024,35.6213,40639.0
2022-10-14 11:15:00,37.66,37.71,37.57,37.65,66987.0,35.6213,35.6686,35.5362,35.6118,66987.0
2022-10-14 11:20:00,37.65,37.76,37.64,37.72,53162.0,35.6118,35.7159,35.6024,35.678,53162.0
2022-10-14 11:25:00,37.73,37.91,37.72,37.88,63955.0,35.6875,35.8578,35.678,35.8294,63955.0
2022-10-14 11:30:00,37.89,37.89,37.63,37.65,65107.0,35.8388,35.8388,35.5929,35.6118,65107.0
2022-10-14 11:35:00,37.65,37.74,37.62,37.72,30940.0,35.6118,35.697,35.5835,35.678,30940.0
2022-10-14 11:40:00,37.71,37.75,37.6,37.65,23885.0,35.6686,35.7064,35.5645,35.6118,23885.0
2022-10-14 11:45:00,37.64,37.65,37.55,37.59,35696.0,35.6024,35.6118,35.5173,35.5551,35696.0
2022-10-14 11:50:00,37.61,37.65,37.5,37.57,28020.0,35.574,35.6118,35.47,35.5362,28020.0
2022-10-14 11:55:00,37.59,37.61,37.52,37.53,19083.0,35.5551,35.574,35.4889,35.4983,19083.0
2022-10-14 12:00:00,37.52,37.75,37.5,37.74,60553.0,35.4889,35.7064,35.47,35.697,60553.0
2022-10-14 12:05:00,37.73,37.73,37.51,37.53,44996.0,35.6875,35.6875,35.4794,35.4983,44996.0
2022-10-14 12:10:00,37.52,37.57,37.47,37.51,67520.0,35.4889,35.5362,35.4416,35.4794,67520.0
2022-10-14 12:15:00,37.51,37.54,37.46,37.54,23794.0,35.4794,35.5078,35.4321,35.5078,23794.0
2022-10-14 12:20:00,37.54,37.65,37.51,37.56,68486.0,35.5078,35.6118,35.4794,35.5267,68486.0
2022-10-14 12:25:00,37.57,37.6,37.52,37.59,22536.0,35.5362,35.5645,35.4889,35.5551,22536.0
2022-10-14 12:30:00,37.61,37.65,37.54,37.55,13593.0,35.574,35.6118,35.5078,35.5173,13593.0
2022-10-14 12:35:00,37.54,37.68,37.54,37.65,13631.0,35.5078,35.6402,35.5078,35.6118,13631.0
2022-10-14 12:40:00,37.65,37.74,37.62,37.72,16340.0,35.6118,35.697,35.5835,35.678,16340.0
2022-10-14 12:45:00,37.71,37.72,37.65,37.66,17959.0,35.6686,35.678,35.6118,35.6213,17959.0
2022-10-14 12:50:00,37.66,37.66,37.58,37.61,18400.0,35.6213,35.6213,35.5456,35.574,18400.0
2022-10-14 12:55:00,37.61,37.63,37.59,37.61,9335.0,35.574,35.5929,35.5551,35.574,9335.0
2022-10-14 13:00:00,37.61,37.71,37.59,37.66,30151.0,35.574,35.6686,35.5551,35.6213,30151.0
2022-10-14 13:05:00,37.65,37.65,37.56,37.58,23099.0,35.6118,35.6118,35.5267,35.5456,23099.0
2022-10-14 13:10:00,37.58,37.64,37.56,37.57,29156.0,35.5456,35.6024,35.5267,35.5362,29156.0
2022-10-14 13:15:00,37.57,37.62,37.56,37.59,18835.0,35.5362,35.5835,35.5267,35.5551,18835.0
2022-10-14 13:20:00,37.59,37.62,37.49,37.59,22764.0,35.5551,35.5835,35.4605,35.5551,22764.0
2022-10-14 13:25:00,37.59,37.6,37.54,37.6,13579.0,35.5551,35.5645,35.5078,35.5645,13579.0
2022-10-14 13:30:00,37.59,37.62,37.57,37.6,39694.0,35.5551,35.5835,35.5362,35.5645,39694.0
2022-10-14 13:35:00,37.6,37.62,37.52,37.58,27599.0,35.5645,35.5835,35.4889,35.5456,27599.0
2022-10-14 13:40:00,37.58,37.62,37.52,37.52,18250.0,35.5456,35.5835,35.4889,35.4889,18250.0
2022-10-14 13:45:00,37.52,37.6,37.51,37.54,16136.0,35.4889,35.5645,35.4794,35.5078,16136.0
2022-10-14 13:50:00,37.54,37.54,37.47,37.5,15250.0,35.5078,35.5078,35.4416,35.47,15250.0
2022-10-14 13:55:00,37.51,37.56,37.49,37.56,28526.0,35.4794,35.5267,35.4605,35.5267,28526.0
2022-10-14 14:00:00,37.56,37.56,37.44,37.46,16696.0,35.5267,35.5267,35.4132,35.4321,16696.0
2022-10-14 14:05:00,37.45,37.47,37.39,37.41,26704.0,35.4227,35.4416,35.3659,35.3848,26704.0
2022-10-14 14:10:00,37.41,37.42,37.27,37.29,38605.0,35.3848,35.3943,35.2524,35.2713,38605.0
2022-10-14 14:15:00,37.28,37.3,37.17,37.18,47588.0,35.2619,35.2808,35.1578,35.1673,47588.0
2022-10-14 14:20:00,37.18,37.2,37.16,37.17,26379.0,35.1673,35.1862,35.1484,35.1578,26379.0
2022-10-14 14:25:00,37.17,37.18,37.11,37.18,30379.0,35.1578,35.1673,35.1011,35.1673,30379.0
2022-10-14 14:30:00,37.17,37.18,37.11,37.13,27398.0,35.1578,35.1673,35.1011,35.12,27398.0
2022-10-14 14:35:00,37.13,37.14,37.09,37.09,42666.0,35.12,35.1294,35.0822,35.0822,42666.0
2022-10-14 14:40:00,37.09,37.16,37.03,37.15,48829.0,35.0822,35.1484,35.0254,35.1389,48829.0
2022-10-14 14:45:00,37.15,37.19,37.11,37.19,29766.0,35.1389,35.1767,35.1011,35.1767,29766.0
2022-10-14 14:50:00,37.19,37.2,37.16,37.18,12163.0,35.1767,35.1862,35.1484,35.1673,12163.0
2022-10-14 14:55:00,37.17,37.28,37.16,37.28,28175.0,35.1578,35.2619,35.1484,35.2619,28175.0
2022-10-14 15:00:00,37.29,37.41,37.28,37.35,45878.0,35.2713,35.3848,35.2619,35.3281,45878.0
2022-10-14 15:05:00,37.36,37.38,37.28,37.31,27259.0,35.3375,35.3565,35.2619,35.2902,27259.0
2022-10-14 15:10:00,37.3,37.33,37.23,37.25,21054.0,35.2808,35.3092,35.2146,35.2335,21054.0
2022-10-14 15:15:00,37.25,37.26,37.17,37.23,22943.0,35.2335,35.243,35.1578,35.2146,22943.0
2022-10-14 15:20:00,37.22,37.28,37.2,37.27,29351.0,35.2051,35.2619,35.1862,35.2524,29351.0
2022-10-14 15:25:00,37.26,37.28,37.22,37.23,86814.0,35.243,35.2619,35.2051,35.2146,86814.0
2022-10-14 15:30:00,37.23,37.23,37.14,37.23,101680.0,35.2146,35.2146,35.1294,35.2146,101680.0
2022-10-14 15:35:00,37.22,37.24,37.14,37.18,77537.0,35.2051,35.224,35.1294,35.1673,77537.0
2022-10-14 15:40:00,37.18,37.19,37.09,37.13,56078.0,35.1673,35.1767,35.0822,35.12,56078.0
2022-10-14 15:45:00,37.12,37.12,37.02,37.08,61077.0,35.1105,35.1105,35.0159,35.0727,61077.0
2022-10-14 15:50:00,37.08,37.15,37.07,37.09,171937.0,35.0727,35.1389,35.0632,35.0822,171937.0
2022-10-14 15:55:00,37.09,37.1,37.01,37.07,410790.0,35.0822,35.0916,35.0065,35.0632,410790.0
2022-10-17 09:30:00,38.01,38.19,37.87,38.1,81686.0,35.9524,36.1226,35.8199,36.0375,81686.0
2022-10-17 09:35:00,38.14,38.27,38.12,38.24,29801.0,36.0753,36.1983,36.0564,36.1699,29801.0
2022-10-17 09:40:00,38.25,38.33,38.15,38.16,84178.0,36.1794,36.255,36.0848,36.0942,84178.0
2022-10-17 09:45:00,38.16,38.16,37.94,38.0,81971.0,36.0942,36.0942,35.8861,35.9429,81971.0
2022-10-17 09:50:00,38.0,38.09,37.97,38.05,67562.0,35.9429,36.028,35.9145,35.9902,67562.0
2022-10-17 09:55:00,38.07,38.13,37.97,38.09,84065.0,36.0091,36.0659,35.9145,36.028,84065.0
2022-10-17 10:00:00,38.1,38.28,38.08,38.22,64481.0,36.0375,36.2077,36.0186,36.151,64481.0
2022-10-17 10:05:00,38.22,38.31,38.19,38.25,53340.0,36.151,36.2361,36.1226,36.1794,53340.0
2022-10-17 10:10:00,38.25,38.45,38.24,38.41,53367.0,36.1794,36.3685,36.1699,36.3307,53367.0
2022-10-17 10:15:00,38.41,38.43,38.32,38.39,40845.0,36.3307,36.3496,36.2456,36.3118,40845.0
2022-10-17 10:20:00,38.39,38.44,38.24,38.27,32309.0,36.3118,36.3591,36.1699,36.1983,32309.0
2022-10-17 10:25:00,38.25,38.27,38.2,38.24,38116.0,36.1794,36.1983,36.1321,36.1699,38116.0
2022-10-17 10:30:00,38.24,38.28,38.13,38.17,49841.0,36.1699,36.2077,36.0659,36.1037,49841.0
2022-10-17 10:35:00,38.18,38.28,38.18,38.28,43370.0,36.1131,36.2077,36.1131,36.2077,43370.0
2022-10-17 10:40:00,38.29,38.3,38.23,38.29,40390.0,36.2172,36.2267,36.1604,36.2172,40390.0
2022-10-17 10:45:00,38.31,38.34,38.21,38.25,46488.0,36.2361,36.2645,36.1415,36.1794,46488.0
2022-10-17 10:50:00,38.23,38.24,38.09,38.11,54644.0,36.1604,36.1699,36.028,36.0469,54644.0
2022-10-17 10:55:00,38.11,38.13,38.01,38.07,31540.0,36.0469,36.0659,35.9524,36.0091,31540.0
2022-10-17 11:00:00,38.08,38.12,38.05,38.06,28399.0,36.0186,36.0564,35.9902,35.9996,28399.0
2022-10-17 11:05:00,38.05,38.11,37.98,37.98,67765.0,35.9902,36.0469,35.924,35.924,67765.0
2022-10-17 11:10:00,37.99,38.1,37.98,38.05,30627.0,35.9334,36.0375,35.924,35.9902,30627.0
2022-10-17 11:15:00,38.05,38.05,37.97,37.98,35541.0,35.9902,35.9902,35.9145,35.924,35541.0
2022-10-17 11:20:00,37.97,38.06,37.96,38.06,30626.0,35.9145,35.9996,35.9051,35.9996,30626.0
2022-10-17 11:25:00,38.04,38.13,38.02,38.12,25530.0,35.9807,36.0659,35.9618,36.0564,25530.0
2022-10-17 11:30:00,38.12,38.2,38.11,38.18,36514.0,36.0564,36.1321,36.0469,36.1131,36514.0
2022-10-17 11:35:00,38.18,38.24,38.16,38.23,20006.0,36.1131,36.1699,36.0942,36.1604,20006.0
2022-10-17 11:40:00,38.23,38.33,38.23,38.27,21346.0,36.1604,36.255,36.1604,36.1983,21346.0
2022-10-17 11:45:00,38.27,38.3,38.24,38.3,20462.0,36.1983,36.2267,36.1699,36.2267,20462.0
2022-10-17 11:50:00,38.29,38.36,38.25,38.33,16373.0,36.2172,36.2834,36.1794,36.255,16373.0
2022-10-17 11:55:00,38.33,38.34,38.24,38.25,17525.0,36.255,36.2645,36.1699,36.1794,17525.0
2022-10-17 12:00:00,38.25,38.26,38.19,38.22,18272.0,36.1794,36.1888,36.1226,36.151,18272.0
2022-10-17 12:05:00,38.21,38.33,38.21,38.33,29076.0,36.1415,36.255,36.1415,36.255,29076.0
2022-10-17 12:10:00,38.32,38.32,38.17,38.23,19173.0,36.2456,36.2456,36.1037,36.1604,19173.0
2022-10-17 12:15:00,38.23,38.25,38.16,38.16,19595.0,36.1604,36.1794,36.0942,36.0942,19595.0
2022-10-17 12:20:00,38.16,38.18,38.13,38.15,18085.0,36.0942,36.1131,36.0659,36.0848,18085.0
2022-10-17 12:25:00,38.16,38.21,38.13,38.18,26199.0,36.0942,36.1415,36.0659,36.1131,26199.0
2022-10-17 12:30:00,38.18,38.25,38.16,38.22,18347.0,36.1131,36.1794,36.0942,36.151,18347.0
2022-10-17 12:35:00,38.23,38.24,38.11,38.15,14299.0,36.1604,36.1699,36.0469,36.0848,14299.0
2022-10-17 12:40:00,38.14,38.17,38.05,38.1,37739.0,36.0753,36.1037,35.9902,36.0375,37739.0
2022-10-17 12:45:00,38.1,38.15,38.05,38.11,21739.0,36.0375,36.0848,35.9902,36.0469,21739.0
2022-10-17 12:50:00,38.11,38.14,38.08,38.13,20239.0,36.0469,36.0753,36.0186,36.0659,20239.0
2022-10-17 12:55:00,38.11,38.11,38.02,38.05,12882.0,36.0469,36.0469,35.9618,35.9902,12882.0
2022-10-17 13:00:00,38.04,38.04,37.93,37.97,80200.0,35.9807,35.9807,35.8767,35.9145,80200.0
2022-10-17 13:05:00,37.97,38.01,37.96,37.98,78597.0,35.9145,35.9524,35.9051,35.924,78597.0
2022-10-17 13:10:00,37.98,38.01,37.95,37.98,16603.0,35.924,35.9524,35.8956,35.924,16603.0
2022-10-17 13:15:00,37.98,38.03,37.92,37.93,33652.0,35.924,35.9713,35.8672,35.8767,33652.0
2022-10-17 13:20:00,37.92,38.02,37.91,38.0,21090.0,35.8672,35.9618,35.8578,35.9429,21090.0
2022-10-17 13:25:00,38.0,38.01,37.93,37.94,22259.0,35.9429,35.9524,35.8767,35.8861,22259.0
2022-10-17 13:30:00,37.95,37.96,37.91,37.94,24958.0,35.8956,35.9051,35.8578,35.8861,24958.0
2022-10-17 13:35:00,37.95,37.97,37.93,37.96,20692.0,35.8956,35.9145,35.8767,35.9051,20692.0
2022-10-17 13:40:00,37.97,38.0,37.96,37.98,30403.0,35.9145,35.9429,35.9051,35.924,30403.0
2022-10-17 13:45:00,37.98,38.07,37.97,38.05,39681.0,35.924,36.0091,35.9145,35.9902,39681.0
2022-10-17 13:50:00,38.04,38.06,38.03,38.03,19562.0,35.9807,35.9996,35.9713,35.9713,19562.0
2022-10-17 13:55:00,38.03,38.04,38.0,38.02,28529.0,35.9713,35.9807,35.9429,35.9618,28529.0
2022-10-17 14:00:00,38.02,38.06,37.96,37.99,35359.0,35.9618,35.9996,35.9051,35.9334,35359.0
2022-10-17 14:05:00,37.99,38.07,37.97,38.06,181562.0,35.9334,36.0091,35.9145,35.9996,181562.0
2022-10-17 14:10:00,38.06,38.12,38.05,38.06,59570.0,35.9996,36.0564,35.9902,35.9996,59570.0
2022-10-17 14:15:00,38.05,38.07,38.0,38.02,73730.0,35.9902,36.0091,35.9429,35.9618,73730.0
2022-10-17 14:20:00,38.03,38.04,37.98,37.99,50313.0,35.9713,35.9807,35.924,35.9334,50313.0
2022-10-17 14:25:00,37.98,37.99,37.92,37.97,29468.0,35.924,35.9334,35.8672,35.9145,29468.0
2022-10-17 14:30:00,37.98,37.98,37.93,37.94,27101.0,35.924,35.924,35.8767,35.8861,27101.0
2022-10-17 14:35:00,37.94,38.0,37.93,37.98,29764.0,35.8861,35.9429,35.8767,35.924,29764.0
2022-10-17 14:40:00,37.97,38.05,37.96,38.04,19642.0,35.9145,35.9902,35.9051,35.9807,19642.0
2022-10-17 14:45:00,38.05,38.06,38.01,38.05,25530.0,35.9902,35.9996,35.9524,35.9902,25530.0
2022-10-17 14:50:00,38.04,38.04,37.93,37.98,27998.0,35.9807,35.9807,35.8767,35.924,27998.0
2022-10-17 14:55:00,37.96,37.98,37.91,37.93,26574.0,35.9051,35.924,35.8578,35.8767,26574.0
2022-10-17 15:00:00,37.92,37.92,37.81,37.84,83369.0,35.8672,35.8672,35.7632,35.7916,83369.0
2022-10-17 15:05:00,37.86,37.88,37.81,37.85,53065.0,35.8105,35.8294,35.7632,35.801,53065.0
2022-10-17 15:10:00,37.85,37.91,37.84,37.9,46831.0,35.801,35.8578,35.7916,35.8483,46831.0
2022-10-17 15:15:00,37.9,37.92,37.85,37.89,49617.0,35.8483,35.8672,35.801,35.8388,49617.0
2022-10-17 15:20:00,37.89,37.94,37.85,37.94,33805.0,35.8388,35.8861,35.801,35.8861,33805.0
2022-10-17 15:25:00,37.94,37.97,37.92,37.97,32795.0,35.8861,35.9145,35.8672,35.9145,32795.0
2022-10-17 15:30:00,37.96,37.96,37.9,37.91,116303.0,35.9051,35.9051,35.8483,35.8578,116303.0
2022-10-17 15:35:00,37.9,37.9,37.79,37.84,175753.0,35.8483,35.8483,35.7443,35.7916,175753.0
2022-10-17 15:40:00,37.84,37.91,37.81,37.9,99566.0,35.7916,35.8578,35.7632,35.8483,99566.0
2022-10-17 15:45:00,37.9,37.94,37.88,37.9,130535.0,35.8483,35.8861,35.8294,35.8483,130535.0
2022-10-17 15:50:00,37.9,37.93,37.86,37.89,284525.0,35.8483,35.8767,35.8105,35.8388,284525.0
2022-10-17 15:55:00,37.9,37.9,37.8,37.84,389933.0,35.8483,35.8483,35.7537,35.7916,389933.0
2022-10-18 09:30:00,38.99,39.32,38.93,39.06,159448.0,36.8793,37.1914,36.8225,36.9455,159448.0
2022-10-18 09:35:00,39.05,39.11,38.97,39.04,109436.0,36.9361,36.9928,36.8604,36.9266,109436.0
2022-10-18 09:40:00,39.04,39.18,38.99,39.13,90955.0,36.9266,37.059,36.8793,37.0117,90955.0
2022-10-18 09:45:00,39.12,39.2,39.05,39.17,77302.0,37.0023,37.0779,36.9361,37.0496,77302.0
2022-10-18 09:50:00,39.18,39.26,38.99,39.01,83679.0,37.059,37.1347,36.8793,36.8982,83679.0
2022-10-18 09:55:00,39.01,39.16,39.0,39.1,92904.0,36.8982,37.0401,36.8888,36.9833,92904.0
2022-10-18 10:00:00,39.12,39.21,39.07,39.13,45557.0,37.0023,37.0874,36.955,37.0117,45557.0
2022-10-18 10:05:00,39.14,39.17,39.01,39.15,55377.0,37.0212,37.0496,36.8982,37.0306,55377.0
2022-10-18 10:10:00,39.14,39.16,39.05,39.05,40089.0,37.0212,37.0401,36.9361,36.9361,40089.0
2022-10-18 10:15:00,39.05,39.11,38.97,39.02,100976.0,36.9361,36.9928,36.8604,36.9077,100976.0
2022-10-18 10:20:00,39.02,39.04,38.84,38.89,44427.0,36.9077,36.9266,36.7374,36.7847,44427.0
2022-10-18 10:25:00,38.89,38.92,38.74,38.75,34900.0,36.7847,36.8131,36.6428,36.6523,34900.0
2022-10-18 10:30:00,38.75,38.78,38.68,38.72,35381.0,36.6523,36.6807,36.5861,36.6239,35381.0
2022-10-18 10:35:00,38.73,38.73,38.56,38.61,41828.0,36.6334,36.6334,36.4726,36.5199,41828.0
2022-10-18 10:40:00,38.61,38.75,38.6,38.74,34182.0,36.5199,36.6523,36.5104,36.6428,34182.0
2022-10-18 10:45:00,38.73,38.87,38.71,38.84,20885.0,36.6334,36.7658,36.6145,36.7374,20885.0
2022-10-18 10:50:00,38.84,38.85,38.73,38.79,31813.0,36.7374,36.7469,36.6334,36.6901,31813.0
2022-10-18 10:55:00,38.79,38.79,38.68,38.75,44173.0,36.6901,36.6901,36.5861,36.6523,44173.0
2022-10-18 11:00:00,38.74,38.74,38.66,38.73,32686.0,36.6428,36.6428,36.5672,36.6334,32686.0
2022-10-18 11:05:00,38.73,38.8,38.59,38.61,38404.0,36.6334,36.6996,36.501,36.5199,38404.0
2022-10-18 11:10:00,38.61,38.65,38.44,38.48,33832.0,36.5199,36.5577,36.3591,36.3969,33832.0
2022-10-18 11:15:00,38.48,38.5,38.42,38.44,64248.0,36.3969,36.4158,36.3402,36.3591,64248.0
2022-10-18 11:20:00,38.45,38.46,38.31,38.34,52409.0,36.3685,36.378,36.2361,36.2645,52409.0
2022-10-18 11:25:00,38.33,38.33,38.24,38.32,35899.0,36.255,36.255,36.1699,36.2456,35899.0
2022-10-18 11:30:00,38.32,38.36,38.29,38.33,27089.0,36.2456,36.2834,36.2172,36.255,27089.0
2022-10-18 11:35:00,38.34,38.37,38.2,38.27,44552.0,36.2645,36.2929,36.1321,36.1983,44552.0
2022-10-18 11:40:00,38.27,38.32,38.18,38.32,48626.0,36.1983,36.2456,36.1131,36.2456,48626.0
2022-10-18 11:45:00,38.32,38.45,38.3,38.44,56989.0,36.2456,36.3685,36.2267,36.3591,56989.0
2022-10-18 11:50:00,38.44,38.48,38.43,38.46,41012.0,36.3591,36.3969,36.3496,36.378,41012.0
2022-10-18 11:55:00,38.45,38.46,38.37,38.43,28984.0,36.3685,36.378,36.2929,36.3496,28984.0
2022-10-18 12:00:00,38.43,38.45,38.39,38.41,17962.0,36.3496,36.3685,36.3118,36.3307,17962.0
2022-10-18 12:05:00,38.41,38.55,38.35,38.52,34805.0,36.3307,36.4631,36.2739,36.4347,34805.0
2022-10-18 12:10:00,38.51,38.66,38.51,38.65,42806.0,36.4253,36.5672,36.4253,36.5577,42806.0
2022-10-18 12:15:00,38.65,38.74,38.57,38.69,111283.0,36.5577,36.6428,36.482,36.5955,111283.0
2022-10-18 12:20:00,38.68,38.69,38.59,38.62,39482.0,36.5861,36.5955,36.501,36.5293,39482.0
2022-10-18 12:25:00,38.61,38.61,38.55,38.6,27039.0,36.5199,36.5199,36.4631,36.5104,27039.0
2022-10-18 12:30:00,38.6,38.6,38.54,38.59,19061.0,36.5104,36.5104,36.4537,36.501,19061.0
2022-10-18 12:35:00,38.58,38.69,38.57,38.64,31731.0,36.4915,36.5955,36.482,36.5482,31731.0
2022-10-18 12:40:00,38.64,38.75,38.63,38.7,33902.0,36.5482,36.6523,36.5388,36.605,33902.0
2022-10-18 12:45:00,38.69,38.69,38.6,38.62,14727.0,36.5955,36.5955,36.5104,36.5293,14727.0
2022-10-18 12:50:00,38.61,38.68,38.6,38.66,18435.0,36.5199,36.5861,36.5104,36.5672,18435.0
2022-10-18 12:55:00,38.65,38.68,38.54,38.55,17684.0,36.5577,36.5861,36.4537,36.4631,17684.0
2022-10-18 13:00:00,38.55,38.56,38.36,38.39,41804.0,36.4631,36.4726,36.2834,36.3118,41804.0
2022-10-18 13:05:00,38.38,38.49,38.38,38.42,26799.0,36.3023,36.4064,36.3023,36.3402,26799.0
2022-10-18 13:10:00,38.41,38.51,38.4,38.5,16191.0,36.3307,36.4253,36.3212,36.4158,16191.0
2022-10-18 13:15:00,38.5,38.55,38.46,38.51,27912.0,36.4158,36.4631,36.378,36.4253,27912.0
2022-10-18 13:20:00,38.51,38.57,38.48,38.57,30405.0,36.4253,36.482,36.3969,36.482,30405.0
2022-10-18 13:25:00,38.56,38.63,38.55,38.61,20335.0,36.4726,36.5388,36.4631,36.5199,20335.0
2022-10-18 13:30:00,38.6,38.67,38.56,38.65,24988.0,36.5104,36.5766,36.4726,36.5577,24988.0
2022-10-18 13:35:00,38.65,38.66,38.61,38.66,14565.0,36.5577,36.5672,36.5199,36.5672,14565.0
2022-10-18 13:40:00,38.65,38.67,38.6,38.61,25315.0,36.5577,36.5766,36.5104,36.5199,25315.0
2022-10-18 13:45:00,38.61,38.61,38.5,38.57,30200.0,36.5199,36.5199,36.4158,36.482,30200.0
2022-10-18 13:50:00,38.57,38.59,38.54,38.59,20922.0,36.482,36.501,36.4537,36.501,20922.0
2022-10-18 13:55:00,38.59,38.63,38.53,38.56,32544.0,36.501,36.5388,36.4442,36.4726,32544.0
2022-10-18 14:00:00,38.57,38.6,38.48,38.49,41665.0,36.482,36.5104,36.3969,36.4064,41665.0
2022-10-18 14:05:00,38.49,38.56,38.47,38.52,28265.0,36.4064,36.4726,36.3874,36.4347,28265.0
2022-10-18 14:10:00,38.52,38.58,38.52,38.55,20886.0,36.4347,36.4915,36.4347,36.4631,20886.0
2022-10-18 14:15:00,38.54,38.54,38.47,38.48,29027.0,36.4537,36.4537,36.3874,36.3969,29027.0
2022-10-18 14:20:00,38.48,38.54,38.45,38.52,20987.0,36.3969,36.4537,36.3685,36.4347,20987.0
2022-10-18 14:25:00,38.52,38.57,38.48,38.57,22373.0,36.4347,36.482,36.3969,36.482,22373.0
2022-10-18 14:30:00,38.56,38.56,38.49,38.51,20582.0,36.4726,36.4726,36.4064,36.4253,20582.0
2022-10-18 14:35:00,38.5,38.52,38.33,38.38,40015.0,36.4158,36.4347,36.255,36.3023,40015.0
2022-10-18 14:40:00,38.38,38.39,38.25,38.26,44927.0,36.3023,36.3118,36.1794,36.1888,44927.0
2022-10-18 14:45:00,38.26,38.3,38.16,38.27,44598.0,36.1888,36.2267,36.0942,36.1983,44598.0
2022-10-18 14:50:00,38.25,38.3,38.21,38.28,47215.0,36.1794,36.2267,36.1415,36.2077,47215.0
2022-10-18 14:55:00,38.29,38.33,38.27,38.31,24277.0,36.2172,36.255,36.1983,36.2361,24277.0
2022-10-18 15:00:00,38.31,38.32,38.22,38.28,29506.0,36.2361,36.2456,36.151,36.2077,29506.0
2022-10-18 15:05:00,38.27,38.36,38.26,38.27,24488.0,36.1983,36.2834,36.1888,36.1983,24488.0
2022-10-18 15:10:00,38.28,38.32,38.22,38.24,29260.0,36.2077,36.2456,36.151,36.1699,29260.0
2022-10-18 15:15:00,38.25,38.28,38.2,38.26,29340.0,36.1794,36.2077,36.1321,36.1888,29340.0
2022-10-18 15:20:00,38.27,38.34,38.24,38.34,36860.0,36.1983,36.2645,36.1699,36.2645,36860.0
2022-10-18 15:25:00,38.33,38.37,38.3,38.36,43891.0,36.255,36.2929,36.2267,36.2834,43891.0
2022-10-18 15:30:00,38.36,38.49,38.34,38.45,41443.0,36.2834,36.4064,36.2645,36.3685,41443.0
2022-10-18 15:35:00,38.45,38.46,38.37,38.43,42406.0,36.3685,36.378,36.2929,36.3496,42406.0
2022-10-18 15:40:00,38.42,38.49,38.39,38.46,62613.0,36.3402,36.4064,36.3118,36.378,62613.0
2022-10-18 15:45:00,38.46,38.47,38.36,38.42,109426.0,36.378,36.3874,36.2834,36.3402,109426.0
2022-10-18 15:50:00,38.42,38.49,38.37,38.43,137484.0,36.3402,36.4064,36.2929,36.3496,137484.0
2022-10-18 15:55:00,38.42,38.52,38.38,38.52,273662.0,36.3402,36.4347,36.3023,36.4347,273662.0
2022-10-19 09:30:00,38.27,38.28,37.98,38.23,141664.0,36.1983,36.2077,35.924,36.1604,141664.0
2022-10-19 09:35:00,38.23,38.31,38.16,38.16,48642.0,36.1604,36.2361,36.0942,36.0942,48642.0
2022-10-19 09:40:00,38.17,38.22,37.95,38.09,37553.0,36.1037,36.151,35.8956,36.028,37553.0
2022-10-19 09:45:00,38.08,38.1,37.94,38.04,56635.0,36.0186,36.0375,35.8861,35.9807,56635.0
2022-10-19 09:50:00,38.02,38.23,38.02,38.18,69732.0,35.9618,36.1604,35.9618,36.1131,69732.0
2022-10-19 09:55:00,38.18,38.22,38.01,38.02,43507.0,36.1131,36.151,35.9524,35.9618,43507.0
2022-10-19 10:00:00,38.01,38.12,37.98,38.09,45634.0,35.9524,36.0564,35.924,36.028,45634.0
2022-10-19 10:05:00,38.09,38.18,38.08,38.1,44905.0,36.028,36.1131,36.0186,36.0375,44905.0
2022-10-19 10:10:00,38.13,38.22,38.06,38.18,27717.0,36.0659,36.151,35.9996,36.1131,27717.0
2022-10-19 10:15:00,38.19,38.25,38.16,38.25,36522.0,36.1226,36.1794,36.0942,36.1794,36522.0
2022-10-19 10:20:00,38.25,38.54,38.24,38.53,75174.0,36.1794,36.4537,36.1699,36.4442,75174.0
2022-10-19 10:25:00,38.53,38.6,38.44,38.59,52498.0,36.4442,36.5104,36.3591,36.501,52498.0
2022-10-19 10:30:00,38.59,38.64,38.43,38.44,31525.0,36.501,36.5482,36.3496,36.3591,31525.0
2022-10-19 10:35:00,38.44,38.46,38.39,38.45,28210.0,36.3591,36.378,36.3118,36.3685,28210.0
2022-10-19 10:40:00,38.45,38.45,38.24,38.27,27610.0,36.3685,36.3685,36.1699,36.1983,27610.0
2022-10-19 10:45:00,38.29,38.31,38.16,38.16,37997.0,36.2172,36.2361,36.0942,36.0942,37997.0
2022-10-19 10:50:00,38.17,38.22,38.07,38.08,75551.0,36.1037,36.151,36.0091,36.0186,75551.0
2022-10-19 10:55:00,38.06,38.1,38.02,38.08,44298.0,35.9996,36.0375,35.9618,36.0186,44298.0
2022-10-19 11:00:00,38.08,38.12,38.02,38.07,34836.0,36.0186,36.0564,35.9618,36.0091,34836.0
2022-10-19 11:05:00,38.07,38.19,38.06,38.1,52417.0,36.0091,36.1226,35.9996,36.0375,52417.0
2022-10-19 11:10:00,38.09,38.16,38.04,38.05,32559.0,36.028,36.0942,35.9807,35.9902,32559.0
2022-10-19 11:15:00,38.05,38.1,38.02,38.07,37753.0,35.9902,36.0375,35.9618,36.0091,37753.0
2022-10-19 11:20:00,38.07,38.09,37.99,37.99,34412.0,36.0091,36.028,35.9334,35.9334,34412.0
2022-10-19 11:25:00,37.99,38.0,37.94,37.98,63456.0,35.9334,35.9429,35.8861,35.924,63456.0
2022-10-19 11:30:00,37.98,38.01,37.92,37.93,47330.0,35.924,35.9524,35.8672,35.8767,47330.0
2022-10-19 11:35:00,37.93,37.93,37.8,37.93,19823.0,35.8767,35.8767,35.7537,35.8767,19823.0
2022-10-19 11:40:00,37.92,37.94,37.85,37.87,33507.0,35.8672,35.8861,35.801,35.8199,33507.0
2022-10-19 11:45:00,37.88,37.93,37.87,37.92,24075.0,35.8294,35.8767,35.8199,35.8672,24075.0
2022-10-19 11:50:00,37.93,37.98,37.88,37.94,40614.0,35.8767,35.924,35.8294,35.8861,40614.0
2022-10-19 11:55:00,37.94,37.97,37.85,37.86,23700.0,35.8861,35.9145,35.801,35.8105,23700.0
2022-10-19 12:00:00,37.85,37.88,37.79,37.84,60368.0,35.801,35.8294,35.7443,35.7916,60368.0
2022-10-19 12:05:00,37.84,37.86,37.77,37.79,44839.0,35.7916,35.8105,35.7253,35.7443,44839.0
2022-10-19 12:10:00,37.78,37.81,37.73,37.76,44797.0,35.7348,35.7632,35.6875,35.7159,44797.0
2022-10-19 12:15:00,37.77,37.8,37.73,37.8,26528.0,35.7253,35.7537,35.6875,35.7537,26528.0
2022-10-19 12:20:00,37.8,37.8,37.71,37.75,37788.0,35.7537,35.7537,35.6686,35.7064,37788.0
2022-10-19 12:25:00,37.74,37.74,37.65,37.66,41455.0,35.697,35.697,35.6118,35.6213,41455.0
2022-10-19 12:30:00,37.65,37.78,37.63,37.75,36440.0,35.6118,35.7348,35.5929,35.7064,36440.0
2022-10-19 12:35:00,37.75,37.8,37.69,37.7,37122.0,35.7064,35.7537,35.6497,35.6591,37122.0
2022-10-19 12:40:00,37.7,37.72,37.57,37.58,21277.0,35.6591,35.678,35.5362,35.5456,21277.0
2022-10-19 12:45:00,37.58,37.58,37.47,37.48,27171.0,35.5456,35.5456,35.4416,35.451,27171.0
2022-10-19 12:50:00,37.47,37.53,37.46,37.51,45224.0,35.4416,35.4983,35.4321,35.4794,45224.0
2022-10-19 12:55:00,37.51,37.51,37.44,37.45,31699.0,35.4794,35.4794,35.4132,35.4227,31699.0
2022-10-19 13:00:00,37.45,37.49,37.31,37.33,54258.0,35.4227,35.4605,35.2902,35.3092,54258.0
2022-10-19 13:05:00,37.33,37.35,37.28,37.31,22314.0,35.3092,35.3281,35.2619,35.2902,22314.0
2022-10-19 13:10:00,37.31,37.41,37.27,37.38,66037.0,35.2902,35.3848,35.2524,35.3565,66037.0
2022-10-19 13:15:00,37.37,37.42,37.36,37.39,20646.0,35.347,35.3943,35.3375,35.3659,20646.0
2022-10-19 13:20:00,37.39,37.44,37.37,37.41,28072.0,35.3659,35.4132,35.347,35.3848,28072.0
2022-10-19 13:25:00,37.4,37.46,37.38,37.38,37336.0,35.3754,35.4321,35.3565,35.3565,37336.0
2022-10-19 13:30:00,37.38,37.43,37.37,37.39,18797.0,35.3565,35.4037,35.347,35.3659,18797.0
2022-10-19 13:35:00,37.38,37.4,37.32,37.36,13411.0,35.3565,35.3754,35.2997,35.3375,13411.0
2022-10-19 13:40:00,37.34,37.39,37.33,37.39,27374.0,35.3186,35.3659,35.3092,35.3659,27374.0
2022-10-19 13:45:00,37.39,37.46,37.35,37.36,41022.0,35.3659,35.4321,35.3281,35.3375,41022.0
2022-10-19 13:50:00,37.35,37.4,37.34,37.4,18530.0,35.3281,35.3754,35.3186,35.3754,18530.0
2022-10-19 13:55:00,37.4,37.44,37.34,37.44,30197.0,35.3754,35.4132,35.3186,35.4132,30197.0
2022-10-19 14:00:00,37.43,37.57,37.4,37.54,24168.0,35.4037,35.5362,35.3754,35.5078,24168.0
2022-10-19 14:05:00,37.54,37.65,37.53,37.63,43748.0,35.5078,35.6118,35.4983,35.5929,43748.0
2022-10-19 14:10:00,37.62,37.66,37.6,37.66,17069.0,35.5835,35.6213,35.5645,35.6213,17069.0
2022-10-19 14:15:00,37.66,37.76,37.63,37.7,57475.0,35.6213,35.7159,35.5929,35.6591,57475.0
2022-10-19 14:20:00,37.7,37.71,37.64,37.68,14588.0,35.6591,35.6686,35.6024,35.6402,14588.0
2022-10-19 14:25:00,37.68,37.73,37.67,37.69,16440.0,35.6402,35.6875,35.6308,35.6497,16440.0
2022-10-19 14:30:00,37.69,37.75,37.67,37.74,32211.0,35.6497,35.7064,35.6308,35.697,32211.0
2022-10-19 14:35:00,37.74,37.75,37.69,37.72,18983.0,35.697,35.7064,35.6497,35.678,18983.0
2022-10-19 14:40:00,37.72,37.73,37.66,37.69,29899.0,35.678,35.6875,35.6213,35.6497,29899.0
2022-10-19 14:45:00,37.68,37.7,37.62,37.66,25029.0,35.6402,35.6591,35.5835,35.6213,25029.0
2022-10-19 14:50:00,37.64,37.65,37.62,37.63,12121.0,35.6024,35.6118,35.5835,35.5929,12121.0
2022-10-19 14:55:00,37.63,37.65,37.61,37.63,16382.0,35.5929,35.6118,35.574,35.5929,16382.0
2022-10-19 15:00:00,37.63,37.65,37.59,37.6,61754.0,35.5929,35.6118,35.5551,35.5645,61754.0
2022-10-19 15:05:00,37.61,37.69,37.59,37.69,26754.0,35.574,35.6497,35.5551,35.6497,26754.0
2022-10-19 15:10:00,37.7,37.78,37.7,37.74,32934.0,35.6591,35.7348,35.6591,35.697,32934.0
2022-10-19 15:15:00,37.73,37.86,37.73,37.81,27007.0,35.6875,35.8105,35.6875,35.7632,27007.0
2022-10-19 15:20:00,37.81,37.82,37.74,37.74,22706.0,35.7632,35.7726,35.697,35.697,22706.0
2022-10-19 15:25:00,37.73,37.76,37.66,37.7,27713.0,35.6875,35.7159,35.6213,35.6591,27713.0
2022-10-19 15:30:00,37.7,37.72,37.65,37.7,46840.0,35.6591,35.678,35.6118,35.6591,46840.0
2022-10-19 15:35:00,37.7,37.75,37.68,37.71,62150.0,35.6591,35.7064,35.6402,35.6686,62150.0
2022-10-19 15:40:00,37.72,37.79,37.71,37.78,70491.0,35.678,35.7443,35.6686,35.7348,70491.0
2022-10-19 15:45:00,37.78,37.8,37.7,37.75,82942.0,35.7348,35.7537,35.6591,35.7064,82942.0
2022-10-19 15:50:00,37.75,37.81,37.72,37.8,132387.0,35.7064,35.7632,35.678,35.7537,132387.0
2022-10-19 15:55:00,37.8,37.83,37.79,37.82,307053.0,35.7537,35.7821,35.7443,35.7726,307053.0
2022-10-20 09:30:00,37.72,38.0,37.66,37.94,117315.0,35.678,35.9429,35.6213,35.8861,117315.0
2022-10-20 09:35:00,37.93,37.95,37.83,37.87,35223.0,35.8767,35.8956,35.7821,35.8199,35223.0
2022-10-20 09:40:00,37.86,38.17,37.82,38.17,56006.0,35.8105,36.1037,35.7726,36.1037,56006.0
2022-10-20 09:45:00,38.17,38.25,38.09,38.14,59844.0,36.1037,36.1794,36.028,36.0753,59844.0
2022-10-20 09:50:00,38.15,38.27,38.1,38.2,53980.0,36.0848,36.1983,36.0375,36.1321,53980.0
2022-10-20 09:55:00,38.21,38.36,38.19,38.22,59404.0,36.1415,36.2834,36.1226,36.151,59404.0
2022-10-20 10:00:00,38.23,38.37,38.19,38.36,95918.0,36.1604,36.2929,36.1226,36.2834,95918.0
2022-10-20 10:05:00,38.35,38.55,38.34,38.55,64519.0,36.2739,36.4631,36.2645,36.4631,64519.0
2022-10-20 10:10:00,38.56,38.58,38.44,38.45,54443.0,36.4726,36.4915,36.3591,36.3685,54443.0
2022-10-20 10:15:00,38.46,38.64,38.45,38.61,56571.0,36.378,36.5482,36.3685,36.5199,56571.0
2022-10-20 10:20:00,38.61,38.66,38.54,38.57,49576.0,36.5199,36.5672,36.4537,36.482,49576.0
2022-10-20 10:25:00,38.56,38.56,38.44,38.51,36665.0,36.4726,36.4726,36.3591,36.4253,36665.0
2022-10-20 10:30:00,38.52,38.55,38.39,38.42,48364.0,36.4347,36.4631,36.3118,36.3402,48364.0
2022-10-20 10:35:00,38.43,38.47,38.39,38.46,39664.0,36.3496,36.3874,36.3118,36.378,39664.0
2022-10-20 10:40:00,38.47,38.47,38.35,38.42,58053.0,36.3874,36.3874,36.2739,36.3402,58053.0
2022-10-20 10:45:00,38.43,38.5,38.41,38.43,93748.0,36.3496,36.4158,36.3307,36.3496,93748.0
2022-10-20 10:50:00,38.43,38.5,38.43,38.45,87748.0,36.3496,36.4158,36.3496,36.3685,87748.0
2022-10-20 10:55:00,38.44,38.55,38.44,38.54,90938.0,36.3591,36.4631,36.3591,36.4537,90938.0
2022-10-20 11:00:00,38.54,38.54,38.32,38.34,45869.0,36.4537,36.4537,36.2456,36.2645,45869.0
2022-10-20 11:05:00,38.34,38.47,38.33,38.47,35912.0,36.2645,36.3874,36.255,36.3874,35912.0
2022-10-20 11:10:00,38.47,38.5,38.43,38.49,20044.0,36.3874,36.4158,36.3496,36.4064,20044.0
2022-10-20 11:15:00,38.48,38.49,38.4,38.41,19983.0,36.3969,36.4064,36.3212,36.3307,19983.0
2022-10-20 11:20:00,38.41,38.46,38.39,38.41,20461.0,36.3307,36.378,36.3118,36.3307,20461.0
2022-10-20 11:25:00,38.41,38.45,38.24,38.29,24225.0,36.3307,36.3685,36.1699,36.2172,24225.0
2022-10-20 11:30:00,38.27,38.34,38.26,38.32,63823.0,36.1983,36.2645,36.1888,36.2456,63823.0
2022-10-20 11:35:00,38.32,38.4,38.28,38.37,22525.0,36.2456,36.3212,36.2077,36.2929,22525.0
2022-10-20 11:40:00,38.37,38.42,38.34,38.35,22878.0,36.2929,36.3402,36.2645,36.2739,22878.0
2022-10-20 11:45:00,38.36,38.37,38.28,38.36,50759.0,36.2834,36.2929,36.2077,36.2834,50759.0
2022-10-20 11:50:00,38.35,38.39,38.3,38.3,28805.0,36.2739,36.3118,36.2267,36.2267,28805.0
2022-10-20 11:55:00,38.3,38.32,38.15,38.16,28757.0,36.2267,36.2456,36.0848,36.0942,28757.0
2022-10-20 12:00:00,38.16,38.18,38.07,38.15,35331.0,36.0942,36.1131,36.0091,36.0848,35331.0
2022-10-20 12:05:00,38.13,38.16,38.01,38.04,27946.0,36.0659,36.0942,35.9524,35.9807,27946.0
2022-10-20 12:10:00,38.04,38.06,38.0,38.04,23043.0,35.9807,35.9996,35.9429,35.9807,23043.0
2022-10-20 12:15:00,38.02,38.09,38.01,38.06,25657.0,35.9618,36.028,35.9524,35.9996,25657.0
2022-10-20 12:20:00,38.05,38.06,37.94,37.98,37546.0,35.9902,35.9996,35.8861,35.924,37546.0
2022-10-20 12:25:00,37.98,37.98,37.86,37.91,33102.0,35.924,35.924,35.8105,35.8578,33102.0
2022-10-20 12:30:00,37.9,37.93,37.85,37.87,18914.0,35.8483,35.8767,35.801,35.8199,18914.0
2022-10-20 12:35:00,37.88,37.94,37.86,37.88,25500.0,35.8294,35.8861,35.8105,35.8294,25500.0
2022-10-20 12:40:00,37.88,37.91,37.84,37.85,19167.0,35.8294,35.8578,35.7916,35.801,19167.0
2022-10-20 12:45:00,37.85,37.85,37.76,37.82,17120.0,35.801,35.801,35.7159,35.7726,17120.0
2022-10-20 12:50:00,37.84,37.86,37.79,37.8,15788.0,35.7916,35.8105,35.7443,35.7537,15788.0
2022-10-20 12:55:00,37.81,37.9,37.8,37.9,13519.0,35.7632,35.8483,35.7537,35.8483,13519.0
2022-10-20 13:00:00,37.9,37.96,37.86,37.93,21714.0,35.8483,35.9051,35.8105,35.8767,21714.0
2022-10-20 13:05:00,37.92,37.92,37.7,37.79,33552.0,35.8672,35.8672,35.6591,35.7443,33552.0
2022-10-20 13:10:00,37.79,37.87,37.78,37.83,23778.0,35.7443,35.8199,35.7348,35.7821,23778.0
2022-10-20 13:15:00,37.82,37.84,37.79,37.81,29710.0,35.7726,35.7916,35.7443,35.7632,29710.0
2022-10-20 13:20:00,37.81,37.9,37.79,37.83,39396.0,35.7632,35.8483,35.7443,35.7821,39396.0
2022-10-20 13:25:00,37.83,37.88,37.8,37.85,47534.0,35.7821,35.8294,35.7537,35.801,47534.0
2022-10-20 13:30:00,37.85,37.86,37.79,37.82,27683.0,35.801,35.8105,35.7443,35.7726,27683.0
2022-10-20 13:35:00,37.82,37.86,37.78,37.79,28630.0,35.7726,35.8105,35.7348,35.7443,28630.0
2022-10-20 13:40:00,37.79,37.8,37.71,37.78,29828.0,35.7443,35.7537,35.6686,35.7348,29828.0
2022-10-20 13:45:00,37.78,37.78,37.65,37.66,36263.0,35.7348,35.7348,35.6118,35.6213,36263.0
2022-10-20 13:50:00,37.66,37.69,37.62,37.68,29669.0,35.6213,35.6497,35.5835,35.6402,29669.0
2022-10-20 13:55:00,37.68,37.71,37.66,37.7,19272.0,35.6402,35.6686,35.6213,35.6591,19272.0
2022-10-20 14:00:00,37.7,37.72,37.68,37.7,24289.0,35.6591,35.678,35.6402,35.6591,24289.0
2022-10-20 14:05:00,37.69,37.72,37.6,37.63,32442.0,35.6497,35.678,35.5645,35.5929,32442.0
2022-10-20 14:10:00,37.64,37.65,37.59,37.62,21495.0,35.6024,35.6118,35.5551,35.5835,21495.0
2022-10-20 14:15:00,37.61,37.66,37.61,37.63,27708.0,35.574,35.6213,35.574,35.5929,27708.0
2022-10-20 14:20:00,37.62,37.65,37.58,37.6,31277.0,35.5835,35.6118,35.5456,35.5645,31277.0
2022-10-20 14:25:00,37.59,37.62,37.55,37.55,47697.0,35.5551,35.5835,35.5173,35.5173,47697.0
2022-10-20 14:30:00,37.55,37.65,37.53,37.65,24384.0,35.5173,35.6118,35.4983,35.6118,24384.0
2022-10-20 14:35:00,37.64,37.65,37.6,37.61,24757.0,35.6024,35.6118,35.5645,35.574,24757.0
2022-10-20 14:40:00,37.61,37.61,37.5,37.51,37741.0,35.574,35.574,35.47,35.4794,37741.0
2022-10-20 14:45:00,37.51,37.59,37.49,37.55,30825.0,35.4794,35.5551,35.4605,35.5173,30825.0
2022-10-20 14:50:00,37.55,37.62,37.52,37.59,27197.0,35.5173,35.5835,35.4889,35.5551,27197.0
2022-10-20 14:55:00,37.6,37.66,37.58,37.58,25408.0,35.5645,35.6213,35.5456,35.5456,25408.0
2022-10-20 15:00:00,37.58,37.64,37.56,37.56,23587.0,35.5456,35.6024,35.5267,35.5267,23587.0
2022-10-20 15:05:00,37.56,37.69,37.56,37.65,37589.0,35.5267,35.6497,35.5267,35.6118,37589.0
2022-10-20 15:10:00,37.66,37.69,37.62,37.69,33882.0,35.6213,35.6497,35.5835,35.6497,33882.0
2022-10-20 15:15:00,37.68,37.68,37.59,37.62,45256.0,35.6402,35.6402,35.5551,35.5835,45256.0
2022-10-20 15:20:00,37.61,37.62,37.55,37.59,32301.0,35.574,35.5835,35.5173,35.5551,32301.0
2022-10-20 15:25:00,37.59,37.61,37.52,37.56,33359.0,35.5551,35.574,35.4889,35.5267,33359.0
2022-10-20 15:30:00,37.55,37.57,37.48,37.52,56229.0,35.5173,35.5362,35.451,35.4889,56229.0
2022-10-20 15:35:00,37.52,37.59,37.5,37.54,66000.0,35.4889,35.5551,35.47,35.5078,66000.0
2022-10-20 15:40:00,37.54,37.66,37.52,37.65,82959.0,35.5078,35.6213,35.4889,35.6118,82959.0
2022-10-20 15:45:00,37.65,37.69,37.6,37.68,154080.0,35.6118,35.6497,35.5645,35.6402,154080.0
2022-10-20 15:50:00,37.69,37.74,37.66,37.72,188691.0,35.6497,35.697,35.6213,35.678,188691.0
2022-10-20 15:55:00,37.71,37.73,37.59,37.61,360733.0,35.6686,35.6875,35.5551,35.574,360733.0
2022-10-21 09:30:00,37.41,37.47,37.12,37.22,247133.0,35.3848,35.4416,35.1105,35.2051,247133.0
2022-10-21 09:35:00,37.22,37.36,37.14,37.26,34393.0,35.2051,35.3375,35.1294,35.243,34393.0
2022-10-21 09:40:00,37.26,37.27,37.08,37.24,41734.0,35.243,35.2524,35.0727,35.224,41734.0
2022-10-21 09:45:00,37.24,37.55,37.21,37.41,37167.0,35.224,35.5173,35.1957,35.3848,37167.0
2022-10-21 09:50:00,37.43,37.67,37.37,37.6,35459.0,35.4037,35.6308,35.347,35.5645,35459.0
2022-10-21 09:55:00,37.59,37.71,37.53,37.71,44489.0,35.5551,35.6686,35.4983,35.6686,44489.0
2022-10-21 10:00:00,37.73,37.81,37.68,37.77,37660.0,35.6875,35.7632,35.6402,35.7253,37660.0
2022-10-21 10:05:00,37.77,38.0,37.76,37.94,31799.0,35.7253,35.9429,35.7159,35.8861,31799.0
2022-10-21 10:10:00,37.94,37.99,37.88,37.99,22899.0,35.8861,35.9334,35.8294,35.9334,22899.0
2022-10-21 10:15:00,37.99,38.01,37.9,37.99,22310.0,35.9334,35.9524,35.8483,35.9334,22310.0
2022-10-21 10:20:00,38.0,38.02,37.71,37.72,31724.0,35.9429,35.9618,35.6686,35.678,31724.0
2022-10-21 10:25:00,37.71,37.75,37.6,37.62,23588.0,35.6686,35.7064,35.5645,35.5835,23588.0
2022-10-21 10:30:00,37.61,37.7,37.56,37.61,33149.0,35.574,35.6591,35.5267,35.574,33149.0
2022-10-21 10:35:00,37.61,37.61,37.44,37.5,31562.0,35.574,35.574,35.4132,35.47,31562.0
2022-10-21 10:40:00,37.51,37.6,37.46,37.53,36408.0,35.4794,35.5645,35.4321,35.4983,36408.0
2022-10-21 10:45:00,37.51,37.68,37.49,37.67,27920.0,35.4794,35.6402,35.4605,35.6308,27920.0
2022-10-21 10:50:00,37.65,37.71,37.61,37.63,23392.0,35.6118,35.6686,35.574,35.5929,23392.0
2022-10-21 10:55:00,37.63,37.64,37.4,37.42,29429.0,35.5929,35.6024,35.3754,35.3943,29429.0
2022-10-21 11:00:00,37.43,37.46,37.32,37.36,24648.0,35.4037,35.4321,35.2997,35.3375,24648.0
2022-10-21 11:05:00,37.37,37.44,37.35,37.43,22177.0,35.347,35.4132,35.3281,35.4037,22177.0
2022-10-21 11:10:00,37.43,37.51,37.4,37.44,24638.0,35.4037,35.4794,35.3754,35.4132,24638.0
2022-10-21 11:15:00,37.43,37.48,37.36,37.4,23537.0,35.4037,35.451,35.3375,35.3754,23537.0
2022-10-21 11:20:00,37.4,37.54,37.34,37.44,22013.0,35.3754,35.5078,35.3186,35.4132,22013.0
2022-10-21 11:25:00,37.46,37.58,37.46,37.55,28240.0,35.4321,35.5456,35.4321,35.5173,28240.0
2022-10-21 11:30:00,37.56,37.71,37.56,37.65,23530.0,35.5267,35.6686,35.5267,35.6118,23530.0
2022-10-21 11:35:00,37.65,37.67,37.52,37.55,19103.0,35.6118,35.6308,35.4889,35.5173,19103.0
2022-10-21 11:40:00,37.55,37.75,37.52,37.72,24245.0,35.5173,35.7064,35.4889,35.678,24245.0
2022-10-21 11:45:00,37.72,37.81,37.69,37.76,28223.0,35.678,35.7632,35.6497,35.7159,28223.0
2022-10-21 11:50:00,37.78,37.82,37.7,37.73,23699.0,35.7348,35.7726,35.6591,35.6875,23699.0
2022-10-21 11:55:00,37.73,37.77,37.68,37.76,21433.0,35.6875,35.7253,35.6402,35.7159,21433.0
2022-10-21 12:00:00,37.76,37.86,37.76,37.84,25200.0,35.7159,35.8105,35.7159,35.7916,25200.0
2022-10-21 12:05:00,37.83,37.83,37.73,37.77,18619.0,35.7821,35.7821,35.6875,35.7253,18619.0
2022-10-21 12:10:00,37.77,37.84,37.71,37.83,88908.0,35.7253,35.7916,35.6686,35.7821,88908.0
2022-10-21 12:15:00,37.82,37.84,37.76,37.77,23751.0,35.7726,35.7916,35.7159,35.7253,23751.0
2022-10-21 12:20:00,37.77,37.9,37.74,37.9,31339.0,35.7253,35.8483,35.697,35.8483,31339.0
2022-10-21 12:25:00,37.9,37.91,37.74,37.75,30599.0,35.8483,35.8578,35.697,35.7064,30599.0
2022-10-21 12:30:00,37.75,37.86,37.72,37.83,22283.0,35.7064,35.8105,35.678,35.7821,22283.0
2022-10-21 12:35:00,37.82,37.9,37.76,37.77,14921.0,35.7726,35.8483,35.7159,35.7253,14921.0
2022-10-21 12:40:00,37.79,37.9,37.79,37.87,14178.0,35.7443,35.8483,35.7443,35.8199,14178.0
2022-10-21 12:45:00,37.87,38.0,37.87,37.97,10221.0,35.8199,35.9429,35.8199,35.9145,10221.0
2022-10-21 12:50:00,37.98,38.05,37.98,38.04,8422.0,35.924,35.9902,35.924,35.9807,8422.0
2022-10-21 12:55:00,38.04,38.06,37.96,37.97,21477.0,35.9807,35.9996,35.9051,35.9145,21477.0
2022-10-21 13:00:00,37.98,38.06,37.97,38.05,25945.0,35.924,35.9996,35.9145,35.9902,25945.0
2022-10-21 13:05:00,38.03,38.06,37.99,37.99,16485.0,35.9713,35.9996,35.9334,35.9334,16485.0
2022-10-21 13:10:00,38.0,38.03,37.98,38.01,20759.0,35.9429,35.9713,35.924,35.9524,20759.0
2022-10-21 13:15:00,38.0,38.03,37.94,38.02,29183.0,35.9429,35.9713,35.8861,35.9618,29183.0
2022-10-21 13:20:00,38.02,38.07,37.97,37.98,29410.0,35.9618,36.0091,35.9145,35.924,29410.0
2022-10-21 13:25:00,37.97,38.05,37.97,38.03,24095.0,35.9145,35.9902,35.9145,35.9713,24095.0
2022-10-21 13:30:00,38.03,38.13,38.03,38.06,19312.0,35.9713,36.0659,35.9713,35.9996,19312.0
2022-10-21 13:35:00,38.05,38.1,38.04,38.1,15030.0,35.9902,36.0375,35.9807,36.0375,15030.0
2022-10-21 13:40:00,38.11,38.19,38.1,38.15,22331.0,36.0469,36.1226,36.0375,36.0848,22331.0
2022-10-21 13:45:00,38.16,38.24,38.16,38.21,23597.0,36.0942,36.1699,36.0942,36.1415,23597.0
2022-10-21 13:50:00,38.22,38.26,38.21,38.23,21318.0,36.151,36.1888,36.1415,36.1604,21318.0
2022-10-21 13:55:00,38.23,38.26,38.19,38.26,25923.0,36.1604,36.1888,36.1226,36.1888,25923.0
2022-10-21 14:00:00,38.26,38.32,38.24,38.28,18887.0,36.1888,36.2456,36.1699,36.2077,18887.0
2022-10-21 14:05:00,38.27,38.31,38.25,38.26,15884.0,36.1983,36.2361,36.1794,36.1888,15884.0
2022-10-21 14:10:00,38.26,38.3,38.2,38.2,22485.0,36.1888,36.2267,36.1321,36.1321,22485.0
2022-10-21 14:15:00,38.2,38.23,38.13,38.16,21704.0,36.1321,36.1604,36.0659,36.0942,21704.0
2022-10-21 14:20:00,38.16,38.18,38.1,38.11,15303.0,36.0942,36.1131,36.0375,36.0469,15303.0
2022-10-21 14:25:00,38.11,38.19,38.1,38.18,19560.0,36.0469,36.1226,36.0375,36.1131,19560.0
2022-10-21 14:30:00,38.19,38.22,38.15,38.16,28976.0,36.1226,36.151,36.0848,36.0942,28976.0
2022-10-21 14:35:00,38.15,38.16,38.1,38.14,31232.0,36.0848,36.0942,36.0375,36.0753,31232.0
2022-10-21 14:40:00,38.14,38.16,38.08,38.08,24268.0,36.0753,36.0942,36.0186,36.0186,24268.0
2022-10-21 14:45:00,38.08,38.12,38.07,38.09,27302.0,36.0186,36.0564,36.0091,36.028,27302.0
2022-10-21 14:50:00,38.1,38.11,38.03,38.04,25781.0,36.0375,36.0469,35.9713,35.9807,25781.0
2022-10-21 14:55:00,38.04,38.12,38.03,38.11,21778.0,35.9807,36.0564,35.9713,36.0469,21778.0
2022-10-21 15:00:00,38.11,38.16,38.09,38.15,23628.0,36.0469,36.0942,36.028,36.0848,23628.0
2022-10-21 15:05:00,38.15,38.16,38.12,38.15,22703.0,36.0848,36.0942,36.0564,36.0848,22703.0
2022-10-21 15:10:00,38.13,38.2,38.12,38.2,22394.0,36.0659,36.1321,36.0564,36.1321,22394.0
2022-10-21 15:15:00,38.2,38.27,38.18,38.26,24561.0,36.1321,36.1983,36.1131,36.1888,24561.0
2022-10-21 15:20:00,38.27,38.3,38.24,38.29,34854.0,36.1983,36.2267,36.1699,36.2172,34854.0
2022-10-21 15:25:00,38.3,38.36,38.29,38.36,28947.0,36.2267,36.2834,36.2172,36.2834,28947.0
2022-10-21 15:30:00,38.36,38.39,38.34,38.36,45643.0,36.2834,36.3118,36.2645,36.2834,45643.0
2022-10-21 15:35:00,38.35,38.36,38.31,38.34,67008.0,36.2739,36.2834,36.2361,36.2645,67008.0
2022-10-21 15:40:00,38.34,38.37,38.29,38.31,65956.0,36.2645,36.2929,36.2172,36.2361,65956.0
2022-10-21 15:45:00,38.31,38.41,38.27,38.41,93065.0,36.2361,36.3307,36.1983,36.3307,93065.0
2022-10-21 15:50:00,38.41,38.45,38.37,38.39,152852.0,36.3307,36.3685,36.2929,36.3118,152852.0
2022-10-21 15:55:00,38.39,38.43,38.33,38.41,336250.0,36.3118,36.3496,36.255,36.3307,336250.0
2022-10-24 09:30:00,38.41,38.41,37.95,38.06,160149.0,36.3307,36.3307,35.8956,35.9996,160149.0
2022-10-24 09:35:00,38.04,38.16,38.03,38.12,68257.0,35.9807,36.0942,35.9713,36.0564,68257.0
2022-10-24 09:40:00,38.12,38.15,37.99,38.09,71681.0,36.0564,36.0848,35.9334,36.028,71681.0
2022-10-24 09:45:00,38.1,38.39,38.1,38.2,71589.0,36.0375,36.3118,36.0375,36.1321,71589.0
2022-10-24 09:50:00,38.2,38.28,38.05,38.28,39339.0,36.1321,36.2077,35.9902,36.2077,39339.0
2022-10-24 09:55:00,38.29,38.34,38.13,38.17,58143.0,36.2172,36.2645,36.0659,36.1037,58143.0
2022-10-24 10:00:00,38.18,38.19,37.84,37.85,137497.0,36.1131,36.1226,35.7916,35.801,137497.0
2022-10-24 10:05:00,37.83,37.96,37.76,37.78,67553.0,35.7821,35.9051,35.7159,35.7348,67553.0
2022-10-24 10:10:00,37.78,37.88,37.75,37.87,39305.0,35.7348,35.8294,35.7064,35.8199,39305.0
2022-10-24 10:15:00,37.87,37.88,37.75,37.81,41229.0,35.8199,35.8294,35.7064,35.7632,41229.0
2022-10-24 10:20:00,37.81,37.83,37.6,37.65,58722.0,35.7632,35.7821,35.5645,35.6118,58722.0
2022-10-24 10:25:00,37.65,37.74,37.6,37.68,78143.0,35.6118,35.697,35.5645,35.6402,78143.0
2022-10-24 10:30:00,37.68,37.8,37.63,37.77,83365.0,35.6402,35.7537,35.5929,35.7253,83365.0
2022-10-24 10:35:00,37.77,38.07,37.77,38.01,60097.0,35.7253,36.0091,35.7253,35.9524,60097.0
2022-10-24 10:40:00,38.02,38.05,37.91,38.0,47760.0,35.9618,35.9902,35.8578,35.9429,47760.0
2022-10-24 10:45:00,37.98,38.03,37.92,37.93,55839.0,35.924,35.9713,35.8672,35.8767,55839.0
2022-10-24 10:50:00,37.93,38.19,37.93,38.17,54373.0,35.8767,36.1226,35.8767,36.1037,54373.0
2022-10-24 10:55:00,38.17,38.26,38.12,38.25,51985.0,36.1037,36.1888,36.0564,36.1794,51985.0
2022-10-24 11:00:00,38.26,38.32,38.18,38.19,53043.0,36.1888,36.2456,36.1131,36.1226,53043.0
2022-10-24 11:05:00,38.19,38.25,38.15,38.19,33948.0,36.1226,36.1794,36.0848,36.1226,33948.0
2022-10-24 11:10:00,38.18,38.32,38.14,38.31,39958.0,36.1131,36.2456,36.0753,36.2361,39958.0
2022-10-24 11:15:00,38.3,38.38,38.22,38.31,52207.0,36.2267,36.3023,36.151,36.2361,52207.0
2022-10-24 11:20:00,38.32,38.43,38.31,38.43,34005.0,36.2456,36.3496,36.2361,36.3496,34005.0
2022-10-24 11:25:00,38.42,38.5,38.37,38.5,54778.0,36.3402,36.4158,36.2929,36.4158,54778.0
2022-10-24 11:30:00,38.48,38.51,38.4,38.51,57734.0,36.3969,36.4253,36.3212,36.4253,57734.0
2022-10-24 11:35:00,38.51,38.59,38.48,38.51,43970.0,36.4253,36.501,36.3969,36.4253,43970.0
2022-10-24 11:40:00,38.5,38.51,38.41,38.43,53522.0,36.4158,36.4253,36.3307,36.3496,53522.0
2022-10-24 11:45:00,38.42,38.46,38.36,38.46,42020.0,36.3402,36.378,36.2834,36.378,42020.0
2022-10-24 11:50:00,38.47,38.58,38.42,38.55,46945.0,36.3874,36.4915,36.3402,36.4631,46945.0
2022-10-24 11:55:00,38.54,38.63,38.54,38.6,30664.0,36.4537,36.5388,36.4537,36.5104,30664.0
2022-10-24 12:00:00,38.6,38.64,38.55,38.56,54164.0,36.5104,36.5482,36.4631,36.4726,54164.0
2022-10-24 12:05:00,38.56,38.65,38.55,38.61,28455.0,36.4726,36.5577,36.4631,36.5199,28455.0
2022-10-24 12:10:00,38.62,38.71,38.61,38.71,19938.0,36.5293,36.6145,36.5199,36.6145,19938.0
2022-10-24 12:15:00,38.71,38.8,38.68,38.79,35978.0,36.6145,36.6996,36.5861,36.6901,35978.0
2022-10-24 12:20:00,38.79,38.79,38.72,38.75,47700.0,36.6901,36.6901,36.6239,36.6523,47700.0
2022-10-24 12:25:00,38.74,38.75,38.64,38.65,27729.0,36.6428,36.6523,36.5482,36.5577,27729.0
2022-10-24 12:30:00,38.64,38.65,38.51,38.54,33771.0,36.5482,36.5577,36.4253,36.4537,33771.0
2022-10-24 12:35:00,38.52,38.57,38.47,38.47,25070.0,36.4347,36.482,36.3874,36.3874,25070.0
2022-10-24 12:40:00,38.47,38.52,38.44,38.52,24656.0,36.3874,36.4347,36.3591,36.4347,24656.0
2022-10-24 12:45:00,38.5,38.54,38.5,38.53,16498.0,36.4158,36.4537,36.4158,36.4442,16498.0
2022-10-24 12:50:00,38.54,38.55,38.52,38.55,16893.0,36.4537,36.4631,36.4347,36.4631,16893.0
2022-10-24 12:55:00,38.54,38.55,38.49,38.5,40487.0,36.4537,36.4631,36.4064,36.4158,40487.0
2022-10-24 13:00:00,38.5,38.5,38.39,38.45,27139.0,36.4158,36.4158,36.3118,36.3685,27139.0
2022-10-24 13:05:00,38.45,38.5,38.43,38.49,20708.0,36.3685,36.4158,36.3496,36.4064,20708.0
2022-10-24 13:10:00,38.5,38.51,38.42,38.43,33676.0,36.4158,36.4253,36.3402,36.3496,33676.0
2022-10-24 13:15:00,38.43,38.44,38.39,38.41,32373.0,36.3496,36.3591,36.3118,36.3307,32373.0
2022-10-24 13:20:00,38.41,38.42,38.3,38.33,44884.0,36.3307,36.3402,36.2267,36.255,44884.0
2022-10-24 13:25:00,38.34,38.41,38.32,38.39,41471.0,36.2645,36.3307,36.2456,36.3118,41471.0
2022-10-24 13:30:00,38.39,38.39,38.32,38.35,55272.0,36.3118,36.3118,36.2456,36.2739,55272.0
2022-10-24 13:35:00,38.36,38.36,38.31,38.34,30654.0,36.2834,36.2834,36.2361,36.2645,30654.0
2022-10-24 13:40:00,38.34,38.4,38.34,38.39,27026.0,36.2645,36.3212,36.2645,36.3118,27026.0
2022-10-24 13:45:00,38.38,38.4,38.23,38.27,37984.0,36.3023,36.3212,36.1604,36.1983,37984.0
2022-10-24 13:50:00,38.27,38.33,38.24,38.3,26593.0,36.1983,36.255,36.1699,36.2267,26593.0
2022-10-24 13:55:00,38.3,38.32,38.26,38.28,33578.0,36.2267,36.2456,36.1888,36.2077,33578.0
2022-10-24 14:00:00,38.28,38.38,38.28,38.37,27601.0,36.2077,36.3023,36.2077,36.2929,27601.0
2022-10-24 14:05:00,38.38,38.42,38.37,38.4,20578.0,36.3023,36.3402,36.2929,36.3212,20578.0
2022-10-24 14:10:00,38.4,38.42,38.38,38.41,29872.0,36.3212,36.3402,36.3023,36.3307,29872.0
2022-10-24 14:15:00,38.41,38.43,38.4,38.41,24619.0,36.3307,36.3496,36.3212,36.3307,24619.0
2022-10-24 14:20:00,38.41,38.42,38.39,38.41,28029.0,36.3307,36.3402,36.3118,36.3307,28029.0
2022-10-24 14:25:00,38.41,38.47,38.4,38.45,44314.0,36.3307,36.3874,36.3212,36.3685,44314.0
2022-10-24 14:30:00,38.45,38.5,38.45,38.5,33206.0,36.3685,36.4158,36.3685,36.4158,33206.0
2022-10-24 14:35:00,38.49,38.49,38.45,38.48,28257.0,36.4064,36.4064,36.3685,36.3969,28257.0
2022-10-24 14:40:00,38.48,38.57,38.44,38.56,49862.0,36.3969,36.482,36.3591,36.4726,49862.0
2022-10-24 14:45:00,38.57,38.58,38.54,38.58,20538.0,36.482,36.4915,36.4537,36.4915,20538.0
2022-10-24 14:50:00,38.57,38.58,38.54,38.55,24226.0,36.482,36.4915,36.4537,36.4631,24226.0
2022-10-24 14:55:00,38.56,38.63,38.54,38.62,31194.0,36.4726,36.5388,36.4537,36.5293,31194.0
2022-10-24 15:00:00,38.62,38.69,38.61,38.69,78229.0,36.5293,36.5955,36.5199,36.5955,78229.0
2022-10-24 15:05:00,38.69,38.7,38.66,38.68,31469.0,36.5955,36.605,36.5672,36.5861,31469.0
2022-10-24 15:10:00,38.67,38.7,38.67,38.7,21344.0,36.5766,36.605,36.5766,36.605,21344.0
2022-10-24 15:15:00,38.7,38.75,38.69,38.75,61240.0,36.605,36.6523,36.5955,36.6523,61240.0
2022-10-24 15:20:00,38.75,38.75,38.68,38.73,41697.0,36.6523,36.6523,36.5861,36.6334,41697.0
2022-10-24 15:25:00,38.73,38.8,38.72,38.77,51533.0,36.6334,36.6996,36.6239,36.6712,51533.0
2022-10-24 15:30:00,38.78,38.79,38.75,38.77,69962.0,36.6807,36.6901,36.6523,36.6712,69962.0
2022-10-24 15:35:00,38.77,38.8,38.75,38.8,69392.0,36.6712,36.6996,36.6523,36.6996,69392.0
2022-10-24 15:40:00,38.79,38.81,38.76,38.77,92244.0,36.6901,36.709,36.6617,36.6712,92244.0
2022-10-24 15:45:00,38.77,38.82,38.71,38.72,146568.0,36.6712,36.7185,36.6145,36.6239,146568.0
2022-10-24 15:50:00,38.72,38.76,38.65,38.66,182573.0,36.6239,36.6617,36.5577,36.5672,182573.0
2022-10-24 15:55:00,38.66,38.7,38.63,38.69,423642.0,36.5672,36.605,36.5388,36.5955,423642.0
2022-10-25 09:30:00,38.65,38.68,38.32,38.36,177309.0,36.5577,36.5861,36.2456,36.2834,177309.0
2022-10-25 09:35:00,38.34,38.35,38.14,38.18,63897.0,36.2645,36.2739,36.0753,36.1131,63897.0
2022-10-25 09:40:00,38.22,38.39,38.14,38.39,71664.0,36.151,36.3118,36.0753,36.3118,71664.0
2022-10-25 09:45:00,38.38,38.62,38.33,38.58,81433.0,36.3023,36.5293,36.255,36.4915,81433.0
2022-10-25 09:50:00,38.57,38.59,38.48,38.55,59990.0,36.482,36.501,36.3969,36.4631,59990.0
2022-10-25 09:55:00,38.54,38.68,38.54,38.55,50305.0,36.4537,36.5861,36.4537,36.4631,50305.0
2022-10-25 10:00:00,38.57,38.69,38.56,38.66,113991.0,36.482,36.5955,36.4726,36.5672,113991.0
2022-10-25 10:05:00,38.66,38.66,38.52,38.61,85626.0,36.5672,36.5672,36.4347,36.5199,85626.0
2022-10-25 10:10:00,38.62,38.7,38.58,38.66,36229.0,36.5293,36.605,36.4915,36.5672,36229.0
2022-10-25 10:15:00,38.66,38.72,38.66,38.69,41774.0,36.5672,36.6239,36.5672,36.5955,41774.0
2022-10-25 10:20:00,38.69,38.7,38.44,38.54,38115.0,36.5955,36.605,36.3591,36.4537,38115.0
2022-10-25 10:25:00,38.54,38.56,38.48,38.51,35224.0,36.4537,36.4726,36.3969,36.4253,35224.0
2022-10-25 10:30:00,38.5,38.51,38.33,38.37,40653.0,36.4158,36.4253,36.255,36.2929,40653.0
2022-10-25 10:35:00,38.36,38.38,38.23,38.29,49268.0,36.2834,36.3023,36.1604,36.2172,49268.0
2022-10-25 10:40:00,38.28,38.36,38.25,38.33,35040.0,36.2077,36.2834,36.1794,36.255,35040.0
2022-10-25 10:45:00,38.32,38.38,38.32,38.37,52558.0,36.2456,36.3023,36.2456,36.2929,52558.0
2022-10-25 10:50:00,38.37,38.53,38.35,38.52,47142.0,36.2929,36.4442,36.2739,36.4347,47142.0
2022-10-25 10:55:00,38.52,38.62,38.51,38.52,29659.0,36.4347,36.5293,36.4253,36.4347,29659.0
2022-10-25 11:00:00,38.52,38.61,38.5,38.57,26244.0,36.4347,36.5199,36.4158,36.482,26244.0
2022-10-25 11:05:00,38.57,38.77,38.56,38.74,22250.0,36.482,36.6712,36.4726,36.6428,22250.0
2022-10-25 11:10:00,38.74,38.75,38.69,38.71,20497.0,36.6428,36.6523,36.5955,36.6145,20497.0
2022-10-25 11:15:00,38.71,38.79,38.7,38.72,68413.0,36.6145,36.6901,36.605,36.6239,68413.0
2022-10-25 11:20:00,38.73,38.8,38.69,38.8,85390.0,36.6334,36.6996,36.5955,36.6996,85390.0
2022-10-25 11:25:00,38.79,38.8,38.72,38.74,32021.0,36.6901,36.6996,36.6239,36.6428,32021.0
2022-10-25 11:30:00,38.74,38.79,38.72,38.76,30483.0,36.6428,36.6901,36.6239,36.6617,30483.0
2022-10-25 11:35:00,38.76,38.88,38.75,38.88,23184.0,36.6617,36.7753,36.6523,36.7753,23184.0
2022-10-25 11:40:00,38.87,38.95,38.86,38.94,24505.0,36.7658,36.8415,36.7563,36.832,24505.0
2022-10-25 11:45:00,38.94,38.96,38.89,38.95,17663.0,36.832,36.8509,36.7847,36.8415,17663.0
2022-10-25 11:50:00,38.96,38.97,38.89,38.9,30395.0,36.8509,36.8604,36.7847,36.7942,30395.0
2022-10-25 11:55:00,38.9,38.91,38.81,38.81,15512.0,36.7942,36.8036,36.709,36.709,15512.0
2022-10-25 12:00:00,38.81,38.83,38.77,38.8,22377.0,36.709,36.728,36.6712,36.6996,22377.0
2022-10-25 12:05:00,38.8,38.87,38.78,38.83,17541.0,36.6996,36.7658,36.6807,36.728,17541.0
2022-10-25 12:10:00,38.83,38.92,38.81,38.91,32238.0,36.728,36.8131,36.709,36.8036,32238.0
2022-10-25 12:15:00,38.92,38.98,38.92,38.97,24435.0,36.8131,36.8698,36.8131,36.8604,24435.0
2022-10-25 12:20:00,38.98,39.0,38.92,38.93,54584.0,36.8698,36.8888,36.8131,36.8225,54584.0
2022-10-25 12:25:00,38.93,38.93,38.86,38.87,24402.0,36.8225,36.8225,36.7563,36.7658,24402.0
2022-10-25 12:30:00,38.87,38.89,38.84,38.86,14093.0,36.7658,36.7847,36.7374,36.7563,14093.0
2022-10-25 12:35:00,38.85,38.88,38.84,38.88,23058.0,36.7469,36.7753,36.7374,36.7753,23058.0
2022-10-25 12:40:00,38.87,38.89,38.84,38.86,16050.0,36.7658,36.7847,36.7374,36.7563,16050.0
2022-10-25 12:45:00,38.87,38.88,38.79,38.79,17721.0,36.7658,36.7753,36.6901,36.6901,17721.0
2022-10-25 12:50:00,38.8,38.83,38.78,38.79,21572.0,36.6996,36.728,36.6807,36.6901,21572.0
2022-10-25 12:55:00,38.78,38.78,38.69,38.71,17454.0,36.6807,36.6807,36.5955,36.6145,17454.0
2022-10-25 13:00:00,38.72,38.79,38.66,38.69,24729.0,36.6239,36.6901,36.5672,36.5955,24729.0
2022-10-25 13:05:00,38.69,38.78,38.67,38.77,11362.0,36.5955,36.6807,36.5766,36.6712,11362.0
2022-10-25 13:10:00,38.76,38.77,38.71,38.72,11913.0,36.6617,36.6712,36.6145,36.6239,11913.0
2022-10-25 13:15:00,38.71,38.74,38.65,38.71,21242.0,36.6145,36.6428,36.5577,36.6145,21242.0
2022-10-25 13:20:00,38.7,38.71,38.65,38.66,20244.0,36.605,36.6145,36.5577,36.5672,20244.0
2022-10-25 13:25:00,38.66,38.75,38.66,38.75,19212.0,36.5672,36.6523,36.5672,36.6523,19212.0
2022-10-25 13:30:00,38.76,38.83,38.75,38.82,14580.0,36.6617,36.728,36.6523,36.7185,14580.0
2022-10-25 13:35:00,38.82,38.84,38.8,38.82,16933.0,36.7185,36.7374,36.6996,36.7185,16933.0
2022-10-25 13:40:00,38.82,38.85,38.77,38.8,12345.0,36.7185,36.7469,36.6712,36.6996,12345.0
2022-10-25 13:45:00,38.8,38.81,38.75,38.8,12175.0,36.6996,36.709,36.6523,36.6996,12175.0
2022-10-25 13:50:00,38.8,38.83,38.79,38.83,5176.0,36.6996,36.728,36.6901,36.728,5176.0
2022-10-25 13:55:00,38.84,38.89,38.81,38.87,11265.0,36.7374,36.7847,36.709,36.7658,11265.0
2022-10-25 14:00:00,38.86,38.9,38.85,38.89,15449.0,36.7563,36.7942,36.7469,36.7847,15449.0
2022-10-25 14:05:00,38.89,38.94,38.87,38.92,8926.0,36.7847,36.832,36.7658,36.8131,8926.0
2022-10-25 14:10:00,38.91,38.92,38.87,38.89,9174.0,36.8036,36.8131,36.7658,36.7847,9174.0
2022-10-25 14:15:00,38.88,38.95,38.87,38.91,10592.0,36.7753,36.8415,36.7658,36.8036,10592.0
2022-10-25 14:20:00,38.92,38.92,38.9,38.92,9068.0,36.8131,36.8131,36.7942,36.8131,9068.0
2022-10-25 14:25:00,38.91,38.92,38.88,38.91,20965.0,36.8036,36.8131,36.7753,36.8036,20965.0
2022-10-25 14:30:00,38.91,38.98,38.89,38.98,10605.0,36.8036,36.8698,36.7847,36.8698,10605.0
2022-10-25 14:35:00,38.97,38.98,38.94,38.96,12636.0,36.8604,36.8698,36.832,36.8509,12636.0
2022-10-25 14:40:00,38.96,38.97,38.89,38.9,24789.0,36.8509,36.8604,36.7847,36.7942,24789.0
2022-10-25 14:45:00,38.89,38.92,38.89,38.91,10014.0,36.7847,36.8131,36.7847,36.8036,10014.0
2022-10-25 14:50:00,38.92,38.95,38.92,38.93,18096.0,36.8131,36.8415,36.8131,36.8225,18096.0
2022-10-25 14:55:00,38.91,38.96,38.91,38.92,20355.0,36.8036,36.8509,36.8036,36.8131,20355.0
2022-10-25 15:00:00,38.92,38.94,38.91,38.94,24310.0,36.8131,36.832,36.8036,36.832,24310.0
2022-10-25 15:05:00,38.93,39.02,38.93,39.01,48114.0,36.8225,36.9077,36.8225,36.8982,48114.0
2022-10-25 15:10:00,39.01,39.05,39.0,39.05,30767.0,36.8982,36.9361,36.8888,36.9361,30767.0
2022-10-25 15:15:00,39.05,39.05,39.01,39.04,27267.0,36.9361,36.9361,36.8982,36.9266,27267.0
2022-10-25 15:20:00,39.04,39.07,39.02,39.06,32946.0,36.9266,36.955,36.9077,36.9455,32946.0
2022-10-25 15:25:00,39.07,39.1,39.05,39.07,42755.0,36.955,36.9833,36.9361,36.955,42755.0
2022-10-25 15:30:00,39.07,39.12,39.04,39.11,63774.0,36.955,37.0023,36.9266,36.9928,63774.0
2022-10-25 15:35:00,39.11,39.11,39.06,39.11,127555.0,36.9928,36.9928,36.9455,36.9928,127555.0
2022-10-25 15:40:00,39.1,39.11,39.06,39.09,78657.0,36.9833,36.9928,36.9455,36.9739,78657.0
2022-10-25 15:45:00,39.09,39.12,39.05,39.06,78625.0,36.9739,37.0023,36.9361,36.9455,78625.0
2022-10-25 15:50:00,39.05,39.07,38.92,38.92,196415.0,36.9361,36.955,36.8131,36.8131,196415.0
2022-10-25 15:55:00,38.92,38.97,38.9,38.96,324209.0,36.8131,36.8604,36.7942,36.8509,324209.0
2022-10-26 09:30:00,39.04,39.66,38.92,39.51,267212.0,36.9266,37.513,36.8131,37.3711,267212.0
2022-10-26 09:35:00,39.53,39.71,39.4,39.68,57455.0,37.3901,37.5603,37.2671,37.5319,57455.0
2022-10-26 09:40:00,39.68,39.69,39.46,39.62,110880.0,37.5319,37.5414,37.3239,37.4752,110880.0
2022-10-26 09:45:00,39.62,39.88,39.61,39.86,99531.0,37.4752,37.7211,37.4657,37.7022,99531.0
2022-10-26 09:50:00,39.87,39.88,39.63,39.64,57441.0,37.7117,37.7211,37.4847,37.4941,57441.0
2022-10-26 09:55:00,39.64,39.69,39.38,39.49,55658.0,37.4941,37.5414,37.2482,37.3522,55658.0
2022-10-26 10:00:00,39.5,39.83,39.49,39.83,121180.0,37.3617,37.6738,37.3522,37.6738,121180.0
2022-10-26 10:05:00,39.82,39.98,39.76,39.91,61085.0,37.6644,37.8157,37.6076,37.7495,61085.0
2022-10-26 10:10:00,39.9,39.9,39.78,39.84,44250.0,37.74,37.74,37.6265,37.6833,44250.0
2022-10-26 10:15:00,39.84,39.93,39.78,39.92,55975.0,37.6833,37.7684,37.6265,37.759,55975.0
2022-10-26 10:20:00,39.92,39.97,39.86,39.87,50211.0,37.759,37.8062,37.7022,37.7117,50211.0
2022-10-26 10:25:00,39.88,40.16,39.87,40.15,86131.0,37.7211,37.986,37.7117,37.9765,86131.0
2022-10-26 10:30:00,40.14,40.16,40.03,40.14,38710.0,37.967,37.986,37.863,37.967,38710.0
2022-10-26 10:35:00,40.13,40.22,40.12,40.2,37031.0,37.9576,38.0427,37.9481,38.0238,37031.0
2022-10-26 10:40:00,40.21,40.26,40.13,40.2,89445.0,38.0333,38.0805,37.9576,38.0238,89445.0
2022-10-26 10:45:00,40.2,40.29,40.18,40.23,51796.0,38.0238,38.1089,38.0049,38.0522,51796.0
2022-10-26 10:50:00,40.23,40.24,40.15,40.18,54263.0,38.0522,38.0616,37.9765,38.0049,54263.0
2022-10-26 10:55:00,40.18,40.18,40.08,40.1,29534.0,38.0049,38.0049,37.9103,37.9292,29534.0
2022-10-26 11:00:00,40.1,40.3,40.09,40.26,27837.0,37.9292,38.1184,37.9198,38.0805,27837.0
2022-10-26 11:05:00,40.27,40.36,40.23,40.33,34790.0,38.09,38.1751,38.0522,38.1468,34790.0
2022-10-26 11:10:00,40.34,40.51,40.33,40.48,63529.0,38.1562,38.317,38.1468,38.2886,63529.0
2022-10-26 11:15:00,40.48,40.52,40.46,40.48,62453.0,38.2886,38.3265,38.2697,38.2886,62453.0
2022-10-26 11:20:00,40.48,40.53,40.45,40.48,18461.0,38.2886,38.3359,38.2603,38.2886,18461.0
2022-10-26 11:25:00,40.48,40.5,40.4,40.41,24498.0,38.2886,38.3076,38.213,38.2224,24498.0
2022-10-26 11:30:00,40.41,40.5,40.38,40.5,37128.0,38.2224,38.3076,38.1941,38.3076,37128.0
2022-10-26 11:35:00,40.5,40.52,40.46,40.5,26556.0,38.3076,38.3265,38.2697,38.3076,26556.0
2022-10-26 11:40:00,40.5,40.53,40.49,40.5,33802.0,38.3076,38.3359,38.2981,38.3076,33802.0
2022-10-26 11:45:00,40.5,40.51,40.44,40.51,25406.0,38.3076,38.317,38.2508,38.317,25406.0
2022-10-26 11:50:00,40.51,40.54,40.48,40.49,27291.0,38.317,38.3454,38.2886,38.2981,27291.0
2022-10-26 11:55:00,40.5,40.53,40.48,40.5,36886.0,38.3076,38.3359,38.2886,38.3076,36886.0
2022-10-26 12:00:00,40.51,40.56,40.5,40.54,22902.0,38.317,38.3643,38.3076,38.3454,22902.0
2022-10-26 12:05:00,40.54,40.54,40.46,40.49,38783.0,38.3454,38.3454,38.2697,38.2981,38783.0
2022-10-26 12:10:00,40.49,40.56,40.49,40.51,21601.0,38.2981,38.3643,38.2981,38.317,21601.0
2022-10-26 12:15:00,40.52,40.56,40.49,40.54,32865.0,38.3265,38.3643,38.2981,38.3454,32865.0
2022-10-26 12:20:00,40.53,40.53,40.44,40.45,27655.0,38.3359,38.3359,38.2508,38.2603,27655.0
2022-10-26 12:25:00,40.45,40.45,40.28,40.3,38387.0,38.2603,38.2603,38.0995,38.1184,38387.0
2022-10-26 12:30:00,40.29,40.33,40.21,40.23,36007.0,38.1089,38.1468,38.0333,38.0522,36007.0
2022-10-26 12:35:00,40.23,40.25,40.17,40.19,17242.0,38.0522,38.0711,37.9954,38.0143,17242.0
2022-10-26 12:40:00,40.19,40.2,40.12,40.13,33129.0,38.0143,38.0238,37.9481,37.9576,33129.0
2022-10-26 12:45:00,40.12,40.12,40.0,40.01,25115.0,37.9481,37.9481,37.8346,37.8441,25115.0
2022-10-26 12:50:00,40.01,40.02,39.95,40.01,49183.0,37.8441,37.8535,37.7873,37.8441,49183.0
2022-10-26 12:55:00,40.0,40.04,39.88,39.96,62156.0,37.8346,37.8725,37.7211,37.7968,62156.0
2022-10-26 13:00:00,39.95,39.98,39.9,39.96,44583.0,37.7873,37.8157,37.74,37.7968,44583.0
2022-10-26 13:05:00,39.95,39.95,39.87,39.9,50236.0,37.7873,37.7873,37.7117,37.74,50236.0
2022-10-26 13:10:00,39.9,39.95,39.85,39.88,46516.0,37.74,37.7873,37.6927,37.7211,46516.0
2022-10-26 13:15:00,39.88,39.93,39.84,39.93,42050.0,37.7211,37.7684,37.6833,37.7684,42050.0
2022-10-26 13:20:00,39.92,39.96,39.87,39.9,52338.0,37.759,37.7968,37.7117,37.74,52338.0
2022-10-26 13:25:00,39.88,39.88,39.79,39.82,26949.0,37.7211,37.7211,37.636,37.6644,26949.0
2022-10-26 13:30:00,39.83,39.86,39.8,39.82,24530.0,37.6738,37.7022,37.6454,37.6644,24530.0
2022-10-26 13:35:00,39.82,39.83,39.7,39.73,98771.0,37.6644,37.6738,37.5509,37.5792,98771.0
2022-10-26 13:40:00,39.72,39.79,39.69,39.78,106248.0,37.5698,37.636,37.5414,37.6265,106248.0
2022-10-26 13:45:00,39.78,39.79,39.7,39.7,33471.0,37.6265,37.636,37.5509,37.5509,33471.0
2022-10-26 13:50:00,39.7,39.75,39.69,39.72,56013.0,37.5509,37.5982,37.5414,37.5698,56013.0
2022-10-26 13:55:00,39.72,39.76,39.68,39.75,17125.0,37.5698,37.6076,37.5319,37.5982,17125.0
2022-10-26 14:00:00,39.75,39.82,39.74,39.82,26126.0,37.5982,37.6644,37.5887,37.6644,26126.0
2022-10-26 14:05:00,39.82,39.85,39.81,39.84,18820.0,37.6644,37.6927,37.6549,37.6833,18820.0
2022-10-26 14:10:00,39.84,39.85,39.73,39.73,56885.0,37.6833,37.6927,37.5792,37.5792,56885.0
2022-10-26 14:15:00,39.74,39.75,39.65,39.66,27559.0,37.5887,37.5982,37.5036,37.513,27559.0
2022-10-26 14:20:00,39.67,39.67,39.62,39.66,16603.0,37.5225,37.5225,37.4752,37.513,16603.0
2022-10-26 14:25:00,39.66,39.69,39.6,39.62,20041.0,37.513,37.5414,37.4563,37.4752,20041.0
2022-10-26 14:30:00,39.62,39.62,39.56,39.57,36993.0,37.4752,37.4752,37.4184,37.4279,36993.0
2022-10-26 14:35:00,39.56,39.65,39.55,39.64,18062.0,37.4184,37.5036,37.409,37.4941,18062.0
2022-10-26 14:40:00,39.64,39.64,39.49,39.5,27709.0,37.4941,37.4941,37.3522,37.3617,27709.0
2022-10-26 14:45:00,39.51,39.58,39.51,39.58,33456.0,37.3711,37.4374,37.3711,37.4374,33456.0
2022-10-26 14:50:00,39.57,39.61,39.54,39.61,36158.0,37.4279,37.4657,37.3995,37.4657,36158.0
2022-10-26 14:55:00,39.61,39.66,39.57,39.65,29773.0,37.4657,37.513,37.4279,37.5036,29773.0
2022-10-26 15:00:00,39.64,39.64,39.54,39.57,62160.0,37.4941,37.4941,37.3995,37.4279,62160.0
2022-10-26 15:05:00,39.57,39.63,39.54,39.62,57710.0,37.4279,37.4847,37.3995,37.4752,57710.0
2022-10-26 15:10:00,39.63,39.63,39.56,39.63,42286.0,37.4847,37.4847,37.4184,37.4847,42286.0
2022-10-26 15:15:00,39.63,39.69,39.61,39.69,41673.0,37.4847,37.5414,37.4657,37.5414,41673.0
2022-10-26 15:20:00,39.69,39.71,39.62,39.63,84831.0,37.5414,37.5603,37.4752,37.4847,84831.0
2022-10-26 15:25:00,39.63,39.67,39.6,39.66,97254.0,37.4847,37.5225,37.4563,37.513,97254.0
2022-10-26 15:30:00,39.66,39.7,39.63,39.64,49366.0,37.513,37.5509,37.4847,37.4941,49366.0
2022-10-26 15:35:00,39.65,39.66,39.6,39.64,63776.0,37.5036,37.513,37.4563,37.4941,63776.0
2022-10-26 15:40:00,39.64,39.69,39.62,39.63,56854.0,37.4941,37.5414,37.4752,37.4847,56854.0
2022-10-26 15:45:00,39.63,39.66,39.55,39.6,114985.0,37.4847,37.513,37.409,37.4563,114985.0
2022-10-26 15:50:00,39.6,39.6,39.52,39.58,164221.0,37.4563,37.4563,37.3806,37.4374,164221.0
2022-10-26 15:55:00,39.58,39.59,39.53,39.57,347657.0,37.4374,37.4468,37.3901,37.4279,347657.0
2022-10-27 09:30:00,39.72,40.04,39.62,40.04,103202.0,37.5698,37.8725,37.4752,37.8725,103202.0
2022-10-27 09:35:00,40.03,40.23,39.86,40.23,62049.0,37.863,38.0522,37.7022,38.0522,62049.0
2022-10-27 09:40:00,40.23,40.35,40.08,40.32,61638.0,38.0522,38.1657,37.9103,38.1373,61638.0
2022-10-27 09:45:00,40.32,40.36,40.1,40.14,118817.0,38.1373,38.1751,37.9292,37.967,118817.0
2022-10-27 09:50:00,40.13,40.15,39.84,39.84,90044.0,37.9576,37.9765,37.6833,37.6833,90044.0
2022-10-27 09:55:00,39.85,39.87,39.69,39.77,73435.0,37.6927,37.7117,37.5414,37.6171,73435.0
2022-10-27 10:00:00,39.77,39.87,39.7,39.85,73206.0,37.6171,37.7117,37.5509,37.6927,73206.0
2022-10-27 10:05:00,39.84,40.03,39.83,40.01,58576.0,37.6833,37.863,37.6738,37.8441,58576.0
2022-10-27 10:10:00,40.0,40.2,39.88,40.17,61882.0,37.8346,38.0238,37.7211,37.9954,61882.0
2022-10-27 10:15:00,40.17,40.26,40.17,40.23,38410.0,37.9954,38.0805,37.9954,38.0522,38410.0
2022-10-27 10:20:00,40.23,40.28,40.2,40.25,41603.0,38.0522,38.0995,38.0238,38.0711,41603.0
2022-10-27 10:25:00,40.27,40.42,40.26,40.4,41142.0,38.09,38.2319,38.0805,38.213,41142.0
2022-10-27 10:30:00,40.4,40.45,40.35,40.37,62124.0,38.213,38.2603,38.1657,38.1846,62124.0
2022-10-27 10:35:00,40.37,40.41,40.3,40.34,51472.0,38.1846,38.2224,38.1184,38.1562,51472.0
2022-10-27 10:40:00,40.34,40.35,40.21,40.26,54365.0,38.1562,38.1657,38.0333,38.0805,54365.0
2022-10-27 10:45:00,40.26,40.4,40.23,40.33,41732.0,38.0805,38.213,38.0522,38.1468,41732.0
2022-10-27 10:50:00,40.32,40.63,40.32,40.58,57889.0,38.1373,38.4305,38.1373,38.3832,57889.0
2022-10-27 10:55:00,40.57,40.59,40.3,40.31,59128.0,38.3738,38.3927,38.1184,38.1278,59128.0
2022-10-27 11:00:00,40.31,40.49,40.3,40.45,38152.0,38.1278,38.2981,38.1184,38.2603,38152.0
2022-10-27 11:05:00,40.44,40.54,40.43,40.52,38941.0,38.2508,38.3454,38.2413,38.3265,38941.0
2022-10-27 11:10:00,40.52,40.59,40.48,40.5,26929.0,38.3265,38.3927,38.2886,38.3076,26929.0
2022-10-27 11:15:00,40.5,40.53,40.37,40.37,38568.0,38.3076,38.3359,38.1846,38.1846,38568.0
2022-10-27 11:20:00,40.37,40.53,40.36,40.48,33577.0,38.1846,38.3359,38.1751,38.2886,33577.0
2022-10-27 11:25:00,40.5,40.51,40.38,40.44,40056.0,38.3076,38.317,38.1941,38.2508,40056.0
2022-10-27 11:30:00,40.44,40.56,40.34,40.51,44252.0,38.2508,38.3643,38.1562,38.317,44252.0
2022-10-27 11:35:00,40.51,40.59,40.38,40.38,37490.0,38.317,38.3927,38.1941,38.1941,37490.0
2022-10-27 11:40:00,40.38,40.47,40.36,40.38,39509.0,38.1941,38.2792,38.1751,38.1941,39509.0
2022-10-27 11:45:00,40.38,40.46,40.35,40.43,30950.0,38.1941,38.2697,38.1657,38.2413,30950.0
2022-10-27 11:50:00,40.43,40.44,40.37,40.39,36372.0,38.2413,38.2508,38.1846,38.2035,36372.0
2022-10-27 11:55:00,40.4,40.41,40.3,40.32,36547.0,38.213,38.2224,38.1184,38.1373,36547.0
2022-10-27 12:00:00,40.33,40.42,40.29,40.38,26412.0,38.1468,38.2319,38.1089,38.1941,26412.0
2022-10-27 12:05:00,40.38,40.44,40.34,40.35,39629.0,38.1941,38.2508,38.1562,38.1657,39629.0
2022-10-27 12:10:00,40.35,40.43,40.33,40.43,26219.0,38.1657,38.2413,38.1468,38.2413,26219.0
2022-10-27 12:15:00,40.41,40.46,40.34,40.34,32470.0,38.2224,38.2697,38.1562,38.1562,32470.0
2022-10-27 12:20:00,40.34,40.37,40.26,40.29,26069.0,38.1562,38.1846,38.0805,38.1089,26069.0
2022-10-27 12:25:00,40.29,40.29,40.17,40.19,24271.0,38.1089,38.1089,37.9954,38.0143,24271.0
2022-10-27 12:30:00,40.16,40.3,40.16,40.18,64135.0,37.986,38.1184,37.986,38.0049,64135.0
2022-10-27 12:35:00,40.18,40.19,40.11,40.14,45365.0,38.0049,38.0143,37.9387,37.967,45365.0
2022-10-27 12:40:00,40.14,40.17,40.04,40.06,43575.0,37.967,37.9954,37.8725,37.8914,43575.0
2022-10-27 12:45:00,40.05,40.22,40.05,40.2,28636.0,37.8819,38.0427,37.8819,38.0238,28636.0
2022-10-27 12:50:00,40.2,40.25,40.19,40.24,39747.0,38.0238,38.0711,38.0143,38.0616,39747.0
2022-10-27 12:55:00,40.25,40.32,40.24,40.3,21219.0,38.0711,38.1373,38.0616,38.1184,21219.0
2022-10-27 13:00:00,40.31,40.34,40.23,40.27,39025.0,38.1278,38.1562,38.0522,38.09,39025.0
2022-10-27 13:05:00,40.28,40.43,40.27,40.41,24507.0,38.0995,38.2413,38.09,38.2224,24507.0
2022-10-27 13:10:00,40.41,40.41,40.34,40.37,26463.0,38.2224,38.2224,38.1562,38.1846,26463.0
2022-10-27 13:15:00,40.37,40.4,40.3,40.4,46850.0,38.1846,38.213,38.1184,38.213,46850.0
2022-10-27 13:20:00,40.39,40.46,40.38,40.41,28687.0,38.2035,38.2697,38.1941,38.2224,28687.0
2022-10-27 13:25:00,40.39,40.39,40.33,40.34,42807.0,38.2035,38.2035,38.1468,38.1562,42807.0
2022-10-27 13:30:00,40.34,40.37,40.3,40.3,25317.0,38.1562,38.1846,38.1184,38.1184,25317.0
2022-10-27 13:35:00,40.3,40.31,40.22,40.22,33220.0,38.1184,38.1278,38.0427,38.0427,33220.0
2022-10-27 13:40:00,40.22,40.24,40.17,40.18,17473.0,38.0427,38.0616,37.9954,38.0049,17473.0
2022-10-27 13:45:00,40.18,40.2,40.13,40.16,19999.0,38.0049,38.0238,37.9576,37.986,19999.0
2022-10-27 13:50:00,40.16,40.16,40.1,40.11,39050.0,37.986,37.986,37.9292,37.9387,39050.0
2022-10-27 13:55:00,40.11,40.12,40.04,40.04,17644.0,37.9387,37.9481,37.8725,37.8725,17644.0
2022-10-27 14:00:00,40.05,40.06,39.98,40.02,32778.0,37.8819,37.8914,37.8157,37.8535,32778.0
2022-10-27 14:05:00,40.01,40.02,39.94,39.95,17312.0,37.8441,37.8535,37.7779,37.7873,17312.0
2022-10-27 14:10:00,39.95,39.95,39.89,39.9,26966.0,37.7873,37.7873,37.7306,37.74,26966.0
2022-10-27 14:15:00,39.91,39.95,39.89,39.95,24125.0,37.7495,37.7873,37.7306,37.7873,24125.0
2022-10-27 14:20:00,39.95,39.96,39.91,39.96,30684.0,37.7873,37.7968,37.7495,37.7968,30684.0
2022-10-27 14:25:00,39.95,39.96,39.92,39.94,35459.0,37.7873,37.7968,37.759,37.7779,35459.0
2022-10-27 14:30:00,39.94,40.0,39.92,39.99,43236.0,37.7779,37.8346,37.759,37.8252,43236.0
2022-10-27 14:35:00,39.98,40.01,39.97,39.98,34626.0,37.8157,37.8441,37.8062,37.8157,34626.0
2022-10-27 14:40:00,39.97,40.01,39.95,39.97,27868.0,37.8062,37.8441,37.7873,37.8062,27868.0
2022-10-27 14:45:00,39.97,40.01,39.94,39.94,30427.0,37.8062,37.8441,37.7779,37.7779,30427.0
2022-10-27 14:50:00,39.94,39.96,39.91,39.94,23309.0,37.7779,37.7968,37.7495,37.7779,23309.0
2022-10-27 14:55:00,39.95,39.96,39.88,39.93,33599.0,37.7873,37.7968,37.7211,37.7684,33599.0
2022-10-27 15:00:00,39.93,40.03,39.92,40.02,35600.0,37.7684,37.863,37.759,37.8535,35600.0
2022-10-27 15:05:00,40.01,40.03,39.88,39.88,26796.0,37.8441,37.863,37.7211,37.7211,26796.0
2022-10-27 15:10:00,39.88,39.99,39.87,39.98,40026.0,37.7211,37.8252,37.7117,37.8157,40026.0
2022-10-27 15:15:00,39.98,40.0,39.95,39.98,68335.0,37.8157,37.8346,37.7873,37.8157,68335.0
2022-10-27 15:20:00,39.98,40.02,39.96,39.98,65092.0,37.8157,37.8535,37.7968,37.8157,65092.0
2022-10-27 15:25:00,39.98,39.98,39.89,39.93,39032.0,37.8157,37.8157,37.7306,37.7684,39032.0
2022-10-27 15:30:00,39.93,40.01,39.88,40.01,100471.0,37.7684,37.8441,37.7211,37.8441,100471.0
2022-10-27 15:35:00,40.01,40.04,39.96,39.98,80633.0,37.8441,37.8725,37.7968,37.8157,80633.0
2022-10-27 15:40:00,39.98,40.01,39.91,39.94,91152.0,37.8157,37.8441,37.7495,37.7779,91152.0
2022-10-27 15:45:00,39.93,39.94,39.85,39.89,97602.0,37.7684,37.7779,37.6927,37.7306,97602.0
2022-10-27 15:50:00,39.89,39.94,39.78,39.8,158562.0,37.7306,37.7779,37.6265,37.6454,158562.0
2022-10-27 15:55:00,39.8,39.86,39.77,39.85,313662.0,37.6454,37.7022,37.6171,37.6927,313662.0
2022-10-28 09:30:00,38.8,39.27,38.78,39.19,471432.0,36.6996,37.1441,36.6807,37.0685,471432.0
2022-10-28 09:35:00,39.2,39.36,39.01,39.17,126993.0,37.0779,37.2293,36.8982,37.0496,126993.0
2022-10-28 09:40:00,39.18,39.39,39.14,39.14,159753.0,37.059,37.2576,37.0212,37.0212,159753.0
2022-10-28 09:45:00,39.15,39.15,38.84,38.92,130230.0,37.0306,37.0306,36.7374,36.8131,130230.0
2022-10-28 09:50:00,38.92,39.05,38.85,38.87,92404.0,36.8131,36.9361,36.7469,36.7658,92404.0
2022-10-28 09:55:00,38.87,38.92,38.63,38.66,91673.0,36.7658,36.8131,36.5388,36.5672,91673.0
2022-10-28 10:00:00,38.66,38.81,38.48,38.63,112432.0,36.5672,36.709,36.3969,36.5388,112432.0
2022-10-28 10:05:00,38.65,38.88,38.65,38.79,56218.0,36.5577,36.7753,36.5577,36.6901,56218.0
2022-10-28 10:10:00,38.79,38.8,38.56,38.74,68526.0,36.6901,36.6996,36.4726,36.6428,68526.0
2022-10-28 10:15:00,38.75,38.81,38.66,38.76,90259.0,36.6523,36.709,36.5672,36.6617,90259.0
2022-10-28 10:20:00,38.77,38.87,38.63,38.72,191495.0,36.6712,36.7658,36.5388,36.6239,191495.0
2022-10-28 10:25:00,38.71,38.97,38.71,38.89,102828.0,36.6145,36.8604,36.6145,36.7847,102828.0
2022-10-28 10:30:00,38.9,38.94,38.77,38.8,184725.0,36.7942,36.832,36.6712,36.6996,184725.0
2022-10-28 10:35:00,38.8,38.84,38.72,38.83,36550.0,36.6996,36.7374,36.6239,36.728,36550.0
2022-10-28 10:40:00,38.83,38.89,38.79,38.87,36019.0,36.728,36.7847,36.6901,36.7658,36019.0
2022-10-28 10:45:00,38.89,38.98,38.86,38.93,102702.0,36.7847,36.8698,36.7563,36.8225,102702.0
2022-10-28 10:50:00,38.94,39.0,38.9,38.99,80087.0,36.832,36.8888,36.7942,36.8793,80087.0
2022-10-28 10:55:00,39.0,39.0,38.92,38.97,80581.0,36.8888,36.8888,36.8131,36.8604,80581.0
2022-10-28 11:00:00,38.97,39.08,38.97,39.05,57270.0,36.8604,36.9644,36.8604,36.9361,57270.0
2022-10-28 11:05:00,39.05,39.12,38.99,39.12,64593.0,36.9361,37.0023,36.8793,37.0023,64593.0
2022-10-28 11:10:00,39.11,39.27,39.11,39.27,48983.0,36.9928,37.1441,36.9928,37.1441,48983.0
2022-10-28 11:15:00,39.26,39.27,39.16,39.26,67037.0,37.1347,37.1441,37.0401,37.1347,67037.0
2022-10-28 11:20:00,39.25,39.26,39.14,39.16,28274.0,37.1252,37.1347,37.0212,37.0401,28274.0
2022-10-28 11:25:00,39.16,39.2,39.14,39.18,54611.0,37.0401,37.0779,37.0212,37.059,54611.0
2022-10-28 11:30:00,39.18,39.22,39.08,39.11,48567.0,37.059,37.0968,36.9644,36.9928,48567.0
2022-10-28 11:35:00,39.1,39.15,39.03,39.14,40033.0,36.9833,37.0306,36.9171,37.0212,40033.0
2022-10-28 11:40:00,39.14,39.23,39.13,39.23,31639.0,37.0212,37.1063,37.0117,37.1063,31639.0
2022-10-28 11:45:00,39.22,39.23,39.14,39.17,65647.0,37.0968,37.1063,37.0212,37.0496,65647.0
2022-10-28 11:50:00,39.17,39.2,39.14,39.15,35628.0,37.0496,37.0779,37.0212,37.0306,35628.0
2022-10-28 11:55:00,39.15,39.17,39.08,39.09,32572.0,37.0306,37.0496,36.9644,36.9739,32572.0
2022-10-28 12:00:00,39.09,39.14,39.03,39.06,33303.0,36.9739,37.0212,36.9171,36.9455,33303.0
2022-10-28 12:05:00,39.06,39.12,39.0,39.08,29373.0,36.9455,37.0023,36.8888,36.9644,29373.0
2022-10-28 12:10:00,39.08,39.09,39.01,39.08,88252.0,36.9644,36.9739,36.8982,36.9644,88252.0
2022-10-28 12:15:00,39.08,39.29,39.07,39.27,30372.0,36.9644,37.1631,36.955,37.1441,30372.0
2022-10-28 12:20:00,39.27,39.34,39.25,39.33,25256.0,37.1441,37.2104,37.1252,37.2009,25256.0
2022-10-28 12:25:00,39.33,39.36,39.29,39.34,27495.0,37.2009,37.2293,37.1631,37.2104,27495.0
2022-10-28 12:30:00,39.35,39.4,39.34,39.4,21706.0,37.2198,37.2671,37.2104,37.2671,21706.0
2022-10-28 12:35:00,39.4,39.43,39.33,39.34,44031.0,37.2671,37.2955,37.2009,37.2104,44031.0
2022-10-28 12:40:00,39.34,39.37,39.32,39.36,30433.0,37.2104,37.2387,37.1914,37.2293,30433.0
2022-10-28 12:45:00,39.35,39.35,39.27,39.34,25218.0,37.2198,37.2198,37.1441,37.2104,25218.0
2022-10-28 12:50:00,39.34,39.42,39.33,39.41,22619.0,37.2104,37.286,37.2009,37.2766,22619.0
2022-10-28 12:55:00,39.41,39.53,39.41,39.52,29361.0,37.2766,37.3901,37.2766,37.3806,29361.0
2022-10-28 13:00:00,39.52,39.6,39.5,39.56,24417.0,37.3806,37.4563,37.3617,37.4184,24417.0
2022-10-28 13:05:00,39.55,39.65,39.53,39.65,24953.0,37.409,37.5036,37.3901,37.5036,24953.0
2022-10-28 13:10:00,39.65,39.69,39.61,39.68,25844.0,37.5036,37.5414,37.4657,37.5319,25844.0
2022-10-28 13:15:00,39.68,39.69,39.61,39.64,26168.0,37.5319,37.5414,37.4657,37.4941,26168.0
2022-10-28 13:20:00,39.64,39.7,39.63,39.68,23906.0,37.4941,37.5509,37.4847,37.5319,23906.0
2022-10-28 13:25:00,39.68,39.7,39.67,39.67,31901.0,37.5319,37.5509,37.5225,37.5225,31901.0
2022-10-28 13:30:00,39.68,39.7,39.64,39.7,24981.0,37.5319,37.5509,37.4941,37.5509,24981.0
2022-10-28 13:35:00,39.7,39.75,39.68,39.75,41902.0,37.5509,37.5982,37.5319,37.5982,41902.0
2022-10-28 13:40:00,39.75,39.76,39.72,39.75,24902.0,37.5982,37.6076,37.5698,37.5982,24902.0
2022-10-28 13:45:00,39.75,39.79,39.72,39.76,39069.0,37.5982,37.636,37.5698,37.6076,39069.0
2022-10-28 13:50:00,39.76,39.78,39.75,39.76,37102.0,37.6076,37.6265,37.5982,37.6076,37102.0
2022-10-28 13:55:00,39.76,39.76,39.71,39.73,39410.0,37.6076,37.6076,37.5603,37.5792,39410.0
2022-10-28 14:00:00,39.73,39.76,39.67,39.69,44568.0,37.5792,37.6076,37.5225,37.5414,44568.0
2022-10-28 14:05:00,39.69,39.77,39.69,39.71,32079.0,37.5414,37.6171,37.5414,37.5603,32079.0
2022-10-28 14:10:00,39.7,39.72,39.65,39.71,56338.0,37.5509,37.5698,37.5036,37.5603,56338.0
2022-10-28 14:15:00,39.72,39.82,39.72,39.8,35463.0,37.5698,37.6644,37.5698,37.6454,35463.0
2022-10-28 14:20:00,39.8,39.84,39.8,39.83,34763.0,37.6454,37.6833,37.6454,37.6738,34763.0
2022-10-28 14:25:00,39.83,39.84,39.78,39.83,34115.0,37.6738,37.6833,37.6265,37.6738,34115.0
2022-10-28 14:30:00,39.83,39.89,39.79,39.88,41983.0,37.6738,37.7306,37.636,37.7211,41983.0
2022-10-28 14:35:00,39.88,39.95,39.86,39.94,34080.0,37.7211,37.7873,37.7022,37.7779,34080.0
2022-10-28 14:40:00,39.95,40.05,39.93,40.05,43135.0,37.7873,37.8819,37.7684,37.8819,43135.0
2022-10-28 14:45:00,40.05,40.1,40.04,40.1,36326.0,37.8819,37.9292,37.8725,37.9292,36326.0
2022-10-28 14:50:00,40.1,40.18,40.1,40.16,61660.0,37.9292,38.0049,37.9292,37.986,61660.0
2022-10-28 14:55:00,40.16,40.18,40.14,40.16,56564.0,37.986,38.0049,37.967,37.986,56564.0
2022-10-28 15:00:00,40.16,40.17,40.05,40.08,136978.0,37.986,37.9954,37.8819,37.9103,136978.0
2022-10-28 15:05:00,40.08,40.11,40.0,40.09,55974.0,37.9103,37.9387,37.8346,37.9198,55974.0
2022-10-28 15:10:00,40.09,40.16,40.09,40.14,34738.0,37.9198,37.986,37.9198,37.967,34738.0
2022-10-28 15:15:00,40.13,40.18,40.12,40.18,44843.0,37.9576,38.0049,37.9481,38.0049,44843.0
2022-10-28 15:20:00,40.18,40.23,40.16,40.23,62305.0,38.0049,38.0522,37.986,38.0522,62305.0
2022-10-28 15:25:00,40.23,40.24,40.18,40.23,76815.0,38.0522,38.0616,38.0049,38.0522,76815.0
2022-10-28 15:30:00,40.23,40.23,40.17,40.22,93004.0,38.0522,38.0522,37.9954,38.0427,93004.0
2022-10-28 15:35:00,40.23,40.24,40.16,40.2,85939.0,38.0522,38.0616,37.986,38.0238,85939.0
2022-10-28 15:40:00,40.2,40.23,40.18,40.22,102082.0,38.0238,38.0522,38.0049,38.0427,102082.0
2022-10-28 15:45:00,40.22,40.24,40.19,40.23,99986.0,38.0427,38.0616,38.0143,38.0522,99986.0
2022-10-28 15:50:00,40.24,40.4,40.22,40.38,221746.0,38.0616,38.213,38.0427,38.1941,221746.0
2022-10-28 15:55:00,40.38,40.41,40.28,40.29,564483.0,38.1941,38.2224,38.0995,38.1089,564483.0
2022-10-31 09:30:00,40.35,40.61,40.25,40.48,121723.0,38.1657,38.4116,38.0711,38.2886,121723.0
2022-10-31 09:35:00,40.47,40.54,40.28,40.41,52980.0,38.2792,38.3454,38.0995,38.2224,52980.0
2022-10-31 09:40:00,40.42,40.42,40.14,40.15,49263.0,38.2319,38.2319,37.967,37.9765,49263.0
2022-10-31 09:45:00,40.16,40.16,39.92,39.98,45829.0,37.986,37.986,37.759,37.8157,45829.0
2022-10-31 09:50:00,39.97,40.0,39.84,39.99,38620.0,37.8062,37.8346,37.6833,37.8252,38620.0
2022-10-31 09:55:00,39.98,40.01,39.86,39.87,39161.0,37.8157,37.8441,37.7022,37.7117,39161.0
2022-10-31 10:00:00,39.86,39.95,39.81,39.9,63933.0,37.7022,37.7873,37.6549,37.74,63933.0
2022-10-31 10:05:00,39.89,39.89,39.68,39.71,36139.0,37.7306,37.7306,37.5319,37.5603,36139.0
2022-10-31 10:10:00,39.7,39.81,39.64,39.76,28296.0,37.5509,37.6549,37.4941,37.6076,28296.0
2022-10-31 10:15:00,39.76,39.87,39.75,39.78,30858.0,37.6076,37.7117,37.5982,37.6265,30858.0
2022-10-31 10:20:00,39.78,39.81,39.62,39.63,27326.0,37.6265,37.6549,37.4752,37.4847,27326.0
2022-10-31 10:25:00,39.63,39.68,39.54,39.61,68113.0,37.4847,37.5319,37.3995,37.4657,68113.0
2022-10-31 10:30:00,39.6,39.6,39.5,39.53,34983.0,37.4563,37.4563,37.3617,37.3901,34983.0
2022-10-31 10:35:00,39.52,39.55,39.42,39.54,29822.0,37.3806,37.409,37.286,37.3995,29822.0
2022-10-31 10:40:00,39.55,39.69,39.54,39.69,30140.0,37.409,37.5414,37.3995,37.5414,30140.0
2022-10-31 10:45:00,39.69,39.76,39.66,39.73,33140.0,37.5414,37.6076,37.513,37.5792,33140.0
2022-10-31 10:50:00,39.72,39.77,39.61,39.63,26797.0,37.5698,37.6171,37.4657,37.4847,26797.0
2022-10-31 10:55:00,39.63,39.66,39.53,39.62,42315.0,37.4847,37.513,37.3901,37.4752,42315.0
2022-10-31 11:00:00,39.61,39.76,39.6,39.73,28732.0,37.4657,37.6076,37.4563,37.5792,28732.0
2022-10-31 11:05:00,39.72,39.8,39.68,39.77,25197.0,37.5698,37.6454,37.5319,37.6171,25197.0
2022-10-31 11:10:00,39.76,39.82,39.72,39.8,28992.0,37.6076,37.6644,37.5698,37.6454,28992.0
2022-10-31 11:15:00,39.8,39.88,39.78,39.85,39182.0,37.6454,37.7211,37.6265,37.6927,39182.0
2022-10-31 11:20:00,39.85,39.99,39.85,39.98,28646.0,37.6927,37.8252,37.6927,37.8157,28646.0
2022-10-31 11:25:00,39.99,40.01,39.9,39.94,96786.0,37.8252,37.8441,37.74,37.7779,96786.0
2022-10-31 11:30:00,39.94,40.01,39.9,39.98,44052.0,37.7779,37.8441,37.74,37.8157,44052.0
2022-10-31 11:35:00,39.98,40.01,39.95,39.97,30309.0,37.8157,37.8441,37.7873,37.8062,30309.0
2022-10-31 11:40:00,39.98,40.08,39.97,40.06,27514.0,37.8157,37.9103,37.8062,37.8914,27514.0
2022-10-31 11:45:00,40.08,40.08,39.98,40.01,47199.0,37.9103,37.9103,37.8157,37.8441,47199.0
2022-10-31 11:50:00,40.01,40.08,39.99,40.07,30204.0,37.8441,37.9103,37.8252,37.9008,30204.0
2022-10-31 11:55:00,40.07,40.07,39.86,39.95,101370.0,37.9008,37.9008,37.7022,37.7873,101370.0
2022-10-31 12:00:00,39.96,39.98,39.91,39.98,44277.0,37.7968,37.8157,37.7495,37.8157,44277.0
2022-10-31 12:05:00,39.97,40.04,39.94,39.95,78225.0,37.8062,37.8725,37.7779,37.7873,78225.0
2022-10-31 12:10:00,39.95,40.09,39.95,40.08,39606.0,37.7873,37.9198,37.7873,37.9103,39606.0
2022-10-31 12:15:00,40.07,40.21,40.07,40.13,40107.0,37.9008,38.0333,37.9008,37.9576,40107.0
2022-10-31 12:20:00,40.13,40.17,40.06,40.12,28550.0,37.9576,37.9954,37.8914,37.9481,28550.0
2022-10-31 12:25:00,40.12,40.13,40.0,40.04,30863.0,37.9481,37.9576,37.8346,37.8725,30863.0
2022-10-31 12:30:00,40.04,40.05,39.87,39.89,28924.0,37.8725,37.8819,37.7117,37.7306,28924.0
2022-10-31 12:35:00,39.89,39.94,39.89,39.93,15743.0,37.7306,37.7779,37.7306,37.7684,15743.0
2022-10-31 12:40:00,39.94,39.96,39.87,39.92,20141.0,37.7779,37.7968,37.7117,37.759,20141.0
2022-10-31 12:45:00,39.91,39.92,39.86,39.89,17449.0,37.7495,37.759,37.7022,37.7306,17449.0
2022-10-31 12:50:00,39.9,39.94,39.81,39.82,21075.0,37.74,37.7779,37.6549,37.6644,21075.0
2022-10-31 12:55:00,39.82,39.94,39.82,39.94,21794.0,37.6644,37.7779,37.6644,37.7779,21794.0
2022-10-31 13:00:00,39.93,39.97,39.87,39.88,39825.0,37.7684,37.8062,37.7117,37.7211,39825.0
2022-10-31 13:05:00,39.87,39.99,39.85,39.99,30914.0,37.7117,37.8252,37.6927,37.8252,30914.0
2022-10-31 13:10:00,39.98,40.02,39.94,40.02,34078.0,37.8157,37.8535,37.7779,37.8535,34078.0
2022-10-31 13:15:00,40.02,40.1,39.98,40.1,32621.0,37.8535,37.9292,37.8157,37.9292,32621.0
2022-10-31 13:20:00,40.09,40.12,40.07,40.08,22077.0,37.9198,37.9481,37.9008,37.9103,22077.0
2022-10-31 13:25:00,40.07,40.17,40.06,40.15,30127.0,37.9008,37.9954,37.8914,37.9765,30127.0
2022-10-31 13:30:00,40.15,40.18,40.13,40.18,27504.0,37.9765,38.0049,37.9576,38.0049,27504.0
2022-10-31 13:35:00,40.19,40.23,40.16,40.2,38236.0,38.0143,38.0522,37.986,38.0238,38236.0
2022-10-31 13:40:00,40.2,40.2,40.13,40.14,35243.0,38.0238,38.0238,37.9576,37.967,35243.0
2022-10-31 13:45:00,40.15,40.15,40.08,40.11,28450.0,37.9765,37.9765,37.9103,37.9387,28450.0
2022-10-31 13:50:00,40.12,40.15,40.08,40.15,26756.0,37.9481,37.9765,37.9103,37.9765,26756.0
2022-10-31 13:55:00,40.15,40.2,40.14,40.19,31716.0,37.9765,38.0238,37.967,38.0143,31716.0
2022-10-31 14:00:00,40.19,40.25,40.17,40.23,38608.0,38.0143,38.0711,37.9954,38.0522,38608.0
2022-10-31 14:05:00,40.23,40.25,40.18,40.19,20343.0,38.0522,38.0711,38.0049,38.0143,20343.0
2022-10-31 14:10:00,40.18,40.22,40.15,40.2,20160.0,38.0049,38.0427,37.9765,38.0238,20160.0
2022-10-31 14:15:00,40.2,40.24,40.18,40.23,31064.0,38.0238,38.0616,38.0049,38.0522,31064.0
2022-10-31 14:20:00,40.23,40.23,40.2,40.23,27759.0,38.0522,38.0522,38.0238,38.0522,27759.0
2022-10-31 14:25:00,40.23,40.25,40.15,40.15,25541.0,38.0522,38.0711,37.9765,37.9765,25541.0
2022-10-31 14:30:00,40.14,40.17,40.11,40.16,27582.0,37.967,37.9954,37.9387,37.986,27582.0
2022-10-31 14:35:00,40.15,40.19,40.13,40.18,27595.0,37.9765,38.0143,37.9576,38.0049,27595.0
2022-10-31 14:40:00,40.17,40.17,40.12,40.15,33226.0,37.9954,37.9954,37.9481,37.9765,33226.0
2022-10-31 14:45:00,40.15,40.17,40.07,40.09,31123.0,37.9765,37.9954,37.9008,37.9198,31123.0
2022-10-31 14:50:00,40.09,40.1,40.06,40.09,48036.0,37.9198,37.9292,37.8914,37.9198,48036.0
2022-10-31 14:55:00,40.09,40.11,39.97,40.01,32036.0,37.9198,37.9387,37.8062,37.8441,32036.0
2022-10-31 15:00:00,40.01,40.02,39.94,39.95,36491.0,37.8441,37.8535,37.7779,37.7873,36491.0
2022-10-31 15:05:00,39.94,40.0,39.87,39.9,53392.0,37.7779,37.8346,37.7117,37.74,53392.0
2022-10-31 15:10:00,39.9,40.0,39.9,39.98,82190.0,37.74,37.8346,37.74,37.8157,82190.0
2022-10-31 15:15:00,39.99,40.02,39.95,40.01,45310.0,37.8252,37.8535,37.7873,37.8441,45310.0
2022-10-31 15:20:00,40.01,40.06,39.98,40.02,47026.0,37.8441,37.8914,37.8157,37.8535,47026.0
2022-10-31 15:25:00,40.03,40.07,40.02,40.05,41949.0,37.863,37.9008,37.8535,37.8819,41949.0
2022-10-31 15:30:00,40.05,40.06,39.98,40.02,66022.0,37.8819,37.8914,37.8157,37.8535,66022.0
2022-10-31 15:35:00,40.02,40.09,40.02,40.08,47645.0,37.8535,37.9198,37.8535,37.9103,47645.0
2022-10-31 15:40:00,40.08,40.08,40.04,40.05,51696.0,37.9103,37.9103,37.8725,37.8819,51696.0
2022-10-31 15:45:00,40.04,40.08,39.98,40.01,171131.0,37.8725,37.9103,37.8157,37.8441,171131.0
2022-10-31 15:50:00,40.0,40.0,39.66,39.79,422484.0,37.8346,37.8346,37.513,37.636,422484.0
2022-10-31 15:55:00,39.79,39.86,39.74,39.84,599357.0,37.636,37.7022,37.5887,37.6833,599357.0
2022-11-01 09:30:00,40.52,40.84,40.41,40.56,118779.0,38.3265,38.6291,38.2224,38.3643,118779.0
2022-11-01 09:35:00,40.57,40.58,40.23,40.25,26954.0,38.3738,38.3832,38.0522,38.0711,26954.0
2022-11-01 09:40:00,40.26,40.35,40.23,40.25,42562.0,38.0805,38.1657,38.0522,38.0711,42562.0
2022-11-01 09:45:00,40.24,40.24,40.08,40.14,53722.0,38.0616,38.0616,37.9103,37.967,53722.0
2022-11-01 09:50:00,40.13,40.2,40.03,40.11,55847.0,37.9576,38.0238,37.863,37.9387,55847.0
2022-11-01 09:55:00,40.11,40.14,40.07,40.1,34950.0,37.9387,37.967,37.9008,37.9292,34950.0
2022-11-01 10:00:00,40.11,40.12,39.8,39.8,103331.0,37.9387,37.9481,37.6454,37.6454,103331.0
2022-11-01 10:05:00,39.8,39.86,39.64,39.67,44588.0,37.6454,37.7022,37.4941,37.5225,44588.0
2022-11-01 10:10:00,39.67,39.74,39.5,39.64,30958.0,37.5225,37.5887,37.3617,37.4941,30958.0
2022-11-01 10:15:00,39.64,39.82,39.62,39.74,33817.0,37.4941,37.6644,37.4752,37.5887,33817.0
2022-11-01 10:20:00,39.74,39.89,39.64,39.8,20790.0,37.5887,37.7306,37.4941,37.6454,20790.0
2022-11-01 10:25:00,39.8,39.93,39.75,39.91,39339.0,37.6454,37.7684,37.5982,37.7495,39339.0
2022-11-01 10:30:00,39.93,40.01,39.73,40.01,41250.0,37.7684,37.8441,37.5792,37.8441,41250.0
2022-11-01 10:35:00,40.02,40.02,39.78,39.78,75329.0,37.8535,37.8535,37.6265,37.6265,75329.0
2022-11-01 10:40:00,39.78,39.78,39.66,39.72,15284.0,37.6265,37.6265,37.513,37.5698,15284.0
2022-11-01 10:45:00,39.73,39.78,39.61,39.66,46497.0,37.5792,37.6265,37.4657,37.513,46497.0
2022-11-01 10:50:00,39.67,39.69,39.59,39.68,59038.0,37.5225,37.5414,37.4468,37.5319,59038.0
2022-11-01 10:55:00,39.68,39.74,39.56,39.63,30773.0,37.5319,37.5887,37.4184,37.4847,30773.0
2022-11-01 11:00:00,39.61,39.73,39.59,39.72,21774.0,37.4657,37.5792,37.4468,37.5698,21774.0
2022-11-01 11:05:00,39.71,39.71,39.59,39.66,19585.0,37.5603,37.5603,37.4468,37.513,19585.0
2022-11-01 11:10:00,39.67,39.74,39.66,39.7,18328.0,37.5225,37.5887,37.513,37.5509,18328.0
2022-11-01 11:15:00,39.69,39.74,39.6,39.61,32119.0,37.5414,37.5887,37.4563,37.4657,32119.0
2022-11-01 11:20:00,39.62,39.68,39.59,39.62,13850.0,37.4752,37.5319,37.4468,37.4752,13850.0
2022-11-01 11:25:00,39.59,39.7,39.57,39.69,18863.0,37.4468,37.5509,37.4279,37.5414,18863.0
2022-11-01 11:30:00,39.69,39.74,39.61,39.65,38868.0,37.5414,37.5887,37.4657,37.5036,38868.0
2022-11-01 11:35:00,39.64,39.67,39.46,39.48,41224.0,37.4941,37.5225,37.3239,37.3428,41224.0
2022-11-01 11:40:00,39.49,39.53,39.45,39.48,18826.0,37.3522,37.3901,37.3144,37.3428,18826.0
2022-11-01 11:45:00,39.47,39.58,39.44,39.54,20354.0,37.3333,37.4374,37.3049,37.3995,20354.0
2022-11-01 11:50:00,39.55,39.62,39.54,39.6,16064.0,37.409,37.4752,37.3995,37.4563,16064.0
2022-11-01 11:55:00,39.62,39.66,39.58,39.64,23588.0,37.4752,37.513,37.4374,37.4941,23588.0
2022-11-01 12:00:00,39.64,39.69,39.62,39.68,14447.0,37.4941,37.5414,37.4752,37.5319,14447.0
2022-11-01 12:05:00,39.68,39.82,39.66,39.72,34244.0,37.5319,37.6644,37.513,37.5698,34244.0
2022-11-01 12:10:00,39.73,39.79,39.66,39.68,20257.0,37.5792,37.636,37.513,37.5319,20257.0
2022-11-01 12:15:00,39.69,39.71,39.56,39.56,47276.0,37.5414,37.5603,37.4184,37.4184,47276.0
2022-11-01 12:20:00,39.56,39.61,39.47,39.48,41199.0,37.4184,37.4657,37.3333,37.3428,41199.0
2022-11-01 12:25:00,39.48,39.56,39.47,39.5,57578.0,37.3428,37.4184,37.3333,37.3617,57578.0
2022-11-01 12:30:00,39.5,39.5,39.43,39.43,31583.0,37.3617,37.3617,37.2955,37.2955,31583.0
2022-11-01 12:35:00,39.44,39.45,39.29,39.32,30748.0,37.3049,37.3144,37.1631,37.1914,30748.0
2022-11-01 12:40:00,39.33,39.43,39.3,39.42,29102.0,37.2009,37.2955,37.1725,37.286,29102.0
2022-11-01 12:45:00,39.41,39.49,39.39,39.48,22549.0,37.2766,37.3522,37.2576,37.3428,22549.0
2022-11-01 12:50:00,39.49,39.51,39.4,39.5,25694.0,37.3522,37.3711,37.2671,37.3617,25694.0
2022-11-01 12:55:00,39.5,39.5,39.41,39.46,59001.0,37.3617,37.3617,37.2766,37.3239,59001.0
2022-11-01 13:00:00,39.47,39.49,39.41,39.45,64853.0,37.3333,37.3522,37.2766,37.3144,64853.0
2022-11-01 13:05:00,39.47,39.5,39.43,39.49,25722.0,37.3333,37.3617,37.2955,37.3522,25722.0
2022-11-01 13:10:00,39.5,39.61,39.49,39.52,43961.0,37.3617,37.4657,37.3522,37.3806,43961.0
2022-11-01 13:15:00,39.52,39.59,39.49,39.57,41417.0,37.3806,37.4468,37.3522,37.4279,41417.0
2022-11-01 13:20:00,39.57,39.67,39.56,39.62,15901.0,37.4279,37.5225,37.4184,37.4752,15901.0
2022-11-01 13:25:00,39.62,39.62,39.47,39.51,52360.0,37.4752,37.4752,37.3333,37.3711,52360.0
2022-11-01 13:30:00,39.51,39.51,39.46,39.48,34976.0,37.3711,37.3711,37.3239,37.3428,34976.0
2022-11-01 13:35:00,39.48,39.5,39.44,39.49,20920.0,37.3428,37.3617,37.3049,37.3522,20920.0
2022-11-01 13:40:00,39.49,39.64,39.49,39.62,19512.0,37.3522,37.4941,37.3522,37.4752,19512.0
2022-11-01 13:45:00,39.64,39.68,39.63,39.66,20400.0,37.4941,37.5319,37.4847,37.513,20400.0
2022-11-01 13:50:00,39.66,39.71,39.65,39.69,19008.0,37.513,37.5603,37.5036,37.5414,19008.0
2022-11-01 13:55:00,39.7,39.8,39.7,39.79,36976.0,37.5509,37.6454,37.5509,37.636,36976.0
2022-11-01 14:00:00,39.79,39.82,39.76,39.79,30878.0,37.636,37.6644,37.6076,37.636,30878.0
2022-11-01 14:05:00,39.79,39.8,39.73,39.8,20632.0,37.636,37.6454,37.5792,37.6454,20632.0
2022-11-01 14:10:00,39.79,39.81,39.75,39.78,18598.0,37.636,37.6549,37.5982,37.6265,18598.0
2022-11-01 14:15:00,39.78,39.8,39.75,39.79,20735.0,37.6265,37.6454,37.5982,37.636,20735.0
2022-11-01 14:20:00,39.79,39.83,39.76,39.8,26877.0,37.636,37.6738,37.6076,37.6454,26877.0
2022-11-01 14:25:00,39.8,39.86,39.78,39.85,20462.0,37.6454,37.7022,37.6265,37.6927,20462.0
2022-11-01 14:30:00,39.86,39.87,39.77,39.78,23031.0,37.7022,37.7117,37.6171,37.6265,23031.0
2022-11-01 14:35:00,39.8,39.8,39.76,39.78,20633.0,37.6454,37.6454,37.6076,37.6265,20633.0
2022-11-01 14:40:00,39.78,39.8,39.76,39.78,38576.0,37.6265,37.6454,37.6076,37.6265,38576.0
2022-11-01 14:45:00,39.79,39.81,39.75,39.79,43995.0,37.636,37.6549,37.5982,37.636,43995.0
2022-11-01 14:50:00,39.79,39.83,39.77,39.8,27314.0,37.636,37.6738,37.6171,37.6454,27314.0
2022-11-01 14:55:00,39.8,39.92,39.79,39.91,34665.0,37.6454,37.759,37.636,37.7495,34665.0
2022-11-01 15:00:00,39.9,39.92,39.86,39.88,41385.0,37.74,37.759,37.7022,37.7211,41385.0
2022-11-01 15:05:00,39.88,39.9,39.83,39.84,27153.0,37.7211,37.74,37.6738,37.6833,27153.0
2022-11-01 15:10:00,39.84,39.84,39.77,39.8,27614.0,37.6833,37.6833,37.6171,37.6454,27614.0
2022-11-01 15:15:00,39.79,39.81,39.76,39.8,70970.0,37.636,37.6549,37.6076,37.6454,70970.0
2022-11-01 15:20:00,39.8,39.83,39.78,39.78,36920.0,37.6454,37.6738,37.6265,37.6265,36920.0
2022-11-01 15:25:00,39.77,39.78,39.76,39.77,58500.0,37.6171,37.6265,37.6076,37.6171,58500.0
2022-11-01 15:30:00,39.78,39.84,39.77,39.82,50605.0,37.6265,37.6833,37.6171,37.6644,50605.0
2022-11-01 15:35:00,39.82,39.85,39.78,39.79,38994.0,37.6644,37.6927,37.6265,37.636,38994.0
2022-11-01 15:40:00,39.78,39.85,39.77,39.85,48771.0,37.6265,37.6927,37.6171,37.6927,48771.0
2022-11-01 15:45:00,39.84,39.91,39.82,39.91,69689.0,37.6833,37.7495,37.6644,37.7495,69689.0
2022-11-01 15:50:00,39.91,39.93,39.81,39.84,225046.0,37.7495,37.7684,37.6549,37.6833,225046.0
2022-11-01 15:55:00,39.84,39.89,39.79,39.79,334083.0,37.6833,37.7306,37.636,37.636,334083.0
2022-11-02 09:30:00,39.98,40.0,39.58,39.66,91569.0,37.8157,37.8346,37.4374,37.513,91569.0
2022-11-02 09:35:00,39.65,39.72,39.51,39.57,34936.0,37.5036,37.5698,37.3711,37.4279,34936.0
2022-11-02 09:40:00,39.58,39.74,39.56,39.67,39991.0,37.4374,37.5887,37.4184,37.5225,39991.0
2022-11-02 09:45:00,39.67,39.67,39.51,39.55,36869.0,37.5225,37.5225,37.3711,37.409,36869.0
2022-11-02 09:50:00,39.56,39.63,39.48,39.52,28025.0,37.4184,37.4847,37.3428,37.3806,28025.0
2022-11-02 09:55:00,39.51,39.56,39.39,39.43,46307.0,37.3711,37.4184,37.2576,37.2955,46307.0
2022-11-02 10:00:00,39.42,39.6,39.41,39.53,38378.0,37.286,37.4563,37.2766,37.3901,38378.0
2022-11-02 10:05:00,39.53,39.57,39.42,39.47,46129.0,37.3901,37.4279,37.286,37.3333,46129.0
2022-11-02 10:10:00,39.48,39.55,39.45,39.45,38748.0,37.3428,37.409,37.3144,37.3144,38748.0
2022-11-02 10:15:00,39.44,39.49,39.41,39.48,37488.0,37.3049,37.3522,37.2766,37.3428,37488.0
2022-11-02 10:20:00,39.48,39.48,39.41,39.41,25725.0,37.3428,37.3428,37.2766,37.2766,25725.0
2022-11-02 10:25:00,39.41,39.42,39.34,39.39,40122.0,37.2766,37.286,37.2104,37.2576,40122.0
2022-11-02 10:30:00,39.39,39.41,39.33,39.36,78533.0,37.2576,37.2766,37.2009,37.2293,78533.0
2022-11-02 10:35:00,39.36,39.47,39.32,39.47,42349.0,37.2293,37.3333,37.1914,37.3333,42349.0
2022-11-02 10:40:00,39.48,39.53,39.43,39.51,35414.0,37.3428,37.3901,37.2955,37.3711,35414.0
2022-11-02 10:45:00,39.51,39.55,39.43,39.44,45533.0,37.3711,37.409,37.2955,37.3049,45533.0
2022-11-02 10:50:00,39.44,39.46,39.36,39.46,41039.0,37.3049,37.3239,37.2293,37.3239,41039.0
2022-11-02 10:55:00,39.45,39.53,39.44,39.49,21034.0,37.3144,37.3901,37.3049,37.3522,21034.0
2022-11-02 11:00:00,39.5,39.54,39.45,39.46,27404.0,37.3617,37.3995,37.3144,37.3239,27404.0
2022-11-02 11:05:00,39.46,39.5,39.39,39.43,37514.0,37.3239,37.3617,37.2576,37.2955,37514.0
2022-11-02 11:10:00,39.42,39.43,39.3,39.31,20829.0,37.286,37.2955,37.1725,37.182,20829.0
2022-11-02 11:15:00,39.3,39.3,39.23,39.25,27965.0,37.1725,37.1725,37.1063,37.1252,27965.0
2022-11-02 11:20:00,39.23,39.26,39.22,39.25,17770.0,37.1063,37.1347,37.0968,37.1252,17770.0
2022-11-02 11:25:00,39.25,39.25,39.17,39.21,30075.0,37.1252,37.1252,37.0496,37.0874,30075.0
2022-11-02 11:30:00,39.21,39.22,39.1,39.14,120308.0,37.0874,37.0968,36.9833,37.0212,120308.0
2022-11-02 11:35:00,39.13,39.14,38.97,39.08,112075.0,37.0117,37.0212,36.8604,36.9644,112075.0
2022-11-02 11:40:00,39.07,39.19,39.06,39.17,58236.0,36.955,37.0685,36.9455,37.0496,58236.0
2022-11-02 11:45:00,39.18,39.2,39.1,39.16,48560.0,37.059,37.0779,36.9833,37.0401,48560.0
2022-11-02 11:50:00,39.16,39.19,39.06,39.07,45221.0,37.0401,37.0685,36.9455,36.955,45221.0
2022-11-02 11:55:00,39.07,39.11,39.0,39.06,44928.0,36.955,36.9928,36.8888,36.9455,44928.0
2022-11-02 12:00:00,39.05,39.16,38.96,39.16,40134.0,36.9361,37.0401,36.8509,37.0401,40134.0
2022-11-02 12:05:00,39.15,39.19,39.09,39.13,33966.0,37.0306,37.0685,36.9739,37.0117,33966.0
2022-11-02 12:10:00,39.14,39.18,39.1,39.16,35609.0,37.0212,37.059,36.9833,37.0401,35609.0
2022-11-02 12:15:00,39.15,39.18,39.09,39.16,24144.0,37.0306,37.059,36.9739,37.0401,24144.0
2022-11-02 12:20:00,39.16,39.17,39.07,39.09,29232.0,37.0401,37.0496,36.955,36.9739,29232.0
2022-11-02 12:25:00,39.09,39.15,39.09,39.1,25826.0,36.9739,37.0306,36.9739,36.9833,25826.0
2022-11-02 12:30:00,39.11,39.14,39.04,39.05,22952.0,36.9928,37.0212,36.9266,36.9361,22952.0
2022-11-02 12:35:00,39.04,39.05,38.94,38.97,29330.0,36.9266,36.9361,36.832,36.8604,29330.0
2022-11-02 12:40:00,38.97,39.02,38.96,39.02,22479.0,36.8604,36.9077,36.8509,36.9077,22479.0
2022-11-02 12:45:00,39.02,39.07,39.0,39.05,28641.0,36.9077,36.955,36.8888,36.9361,28641.0
2022-11-02 12:50:00,39.05,39.18,39.05,39.16,40700.0,36.9361,37.059,36.9361,37.0401,40700.0
2022-11-02 12:55:00,39.16,39.21,39.15,39.18,20748.0,37.0401,37.0874,37.0306,37.059,20748.0
2022-11-02 13:00:00,39.18,39.27,39.17,39.26,31177.0,37.059,37.1441,37.0496,37.1347,31177.0
2022-11-02 13:05:00,39.27,39.29,39.16,39.19,29235.0,37.1441,37.1631,37.0401,37.0685,29235.0
2022-11-02 13:10:00,39.19,39.23,39.16,39.16,19510.0,37.0685,37.1063,37.0401,37.0401,19510.0
2022-11-02 13:15:00,39.17,39.23,39.17,39.23,24621.0,37.0496,37.1063,37.0496,37.1063,24621.0
2022-11-02 13:20:00,39.23,39.3,39.22,39.29,41260.0,37.1063,37.1725,37.0968,37.1631,41260.0
2022-11-02 13:25:00,39.29,39.29,39.17,39.18,37254.0,37.1631,37.1631,37.0496,37.059,37254.0
2022-11-02 13:30:00,39.18,39.19,39.11,39.12,25604.0,37.059,37.0685,36.9928,37.0023,25604.0
2022-11-02 13:35:00,39.12,39.25,39.12,39.25,33099.0,37.0023,37.1252,37.0023,37.1252,33099.0
2022-11-02 13:40:00,39.25,39.35,39.23,39.27,53911.0,37.1252,37.2198,37.1063,37.1441,53911.0
2022-11-02 13:45:00,39.26,39.29,39.22,39.23,32439.0,37.1347,37.1631,37.0968,37.1063,32439.0
2022-11-02 13:50:00,39.24,39.34,39.24,39.28,34180.0,37.1158,37.2104,37.1158,37.1536,34180.0
2022-11-02 13:55:00,39.29,39.3,39.22,39.27,30713.0,37.1631,37.1725,37.0968,37.1441,30713.0
2022-11-02 14:00:00,39.27,39.94,39.13,39.86,92283.0,37.1441,37.7779,37.0117,37.7022,92283.0
2022-11-02 14:05:00,39.84,39.88,39.68,39.76,52361.0,37.6833,37.7211,37.5319,37.6076,52361.0
2022-11-02 14:10:00,39.75,39.8,39.56,39.66,49743.0,37.5982,37.6454,37.4184,37.513,49743.0
2022-11-02 14:15:00,39.68,39.73,39.54,39.68,52253.0,37.5319,37.5792,37.3995,37.5319,52253.0
2022-11-02 14:20:00,39.69,39.8,39.69,39.77,46861.0,37.5414,37.6454,37.5414,37.6171,46861.0
2022-11-02 14:25:00,39.77,39.89,39.75,39.88,45656.0,37.6171,37.7306,37.5982,37.7211,45656.0
2022-11-02 14:30:00,39.88,39.94,39.68,39.72,80078.0,37.7211,37.7779,37.5319,37.5698,80078.0
2022-11-02 14:35:00,39.71,39.97,39.18,39.43,136369.0,37.5603,37.8062,37.059,37.2955,136369.0
2022-11-02 14:40:00,39.42,39.76,39.32,39.5,93221.0,37.286,37.6076,37.1914,37.3617,93221.0
2022-11-02 14:45:00,39.48,39.59,39.23,39.26,55691.0,37.3428,37.4468,37.1063,37.1347,55691.0
2022-11-02 14:50:00,39.26,39.31,38.71,38.84,109766.0,37.1347,37.182,36.6145,36.7374,109766.0
2022-11-02 14:55:00,38.85,38.96,38.78,38.92,105072.0,36.7469,36.8509,36.6807,36.8131,105072.0
2022-11-02 15:00:00,38.9,39.01,38.84,38.91,51768.0,36.7942,36.8982,36.7374,36.8036,51768.0
2022-11-02 15:05:00,38.91,39.22,38.89,39.16,63853.0,36.8036,37.0968,36.7847,37.0401,63853.0
2022-11-02 15:10:00,39.16,39.16,38.88,38.89,67179.0,37.0401,37.0401,36.7753,36.7847,67179.0
2022-11-02 15:15:00,38.88,38.89,38.62,38.63,84323.0,36.7753,36.7847,36.5293,36.5388,84323.0
2022-11-02 15:20:00,38.63,38.64,38.39,38.4,100992.0,36.5388,36.5482,36.3118,36.3212,100992.0
2022-11-02 15:25:00,38.4,38.41,38.1,38.21,176356.0,36.3212,36.3307,36.0375,36.1415,176356.0
2022-11-02 15:30:00,38.2,38.24,38.1,38.16,143982.0,36.1321,36.1699,36.0375,36.0942,143982.0
2022-11-02 15:35:00,38.15,38.25,38.12,38.21,120087.0,36.0848,36.1794,36.0564,36.1415,120087.0
2022-11-02 15:40:00,38.21,38.26,38.13,38.2,157539.0,36.1415,36.1888,36.0659,36.1321,157539.0
2022-11-02 15:45:00,38.2,38.23,38.13,38.17,164053.0,36.1321,36.1604,36.0659,36.1037,164053.0
2022-11-02 15:50:00,38.16,38.2,38.01,38.16,315638.0,36.0942,36.1321,35.9524,36.0942,315638.0
2022-11-02 15:55:00,38.16,38.16,38.04,38.05,685919.0,36.0942,36.0942,35.9807,35.9902,685919.0
2022-11-03 09:30:00,40.02,40.43,39.82,40.4,474869.0,37.8535,38.2413,37.6644,38.213,474869.0
2022-11-03 09:35:00,40.4,40.93,40.36,40.71,318684.0,38.213,38.7143,38.1751,38.5062,318684.0
2022-11-03 09:40:00,40.72,40.86,40.49,40.52,173602.0,38.5156,38.6481,38.2981,38.3265,173602.0
2022-11-03 09:45:00,40.54,40.93,40.46,40.78,234163.0,38.3454,38.7143,38.2697,38.5724,234163.0
2022-11-03 09:50:00,40.77,40.92,40.58,40.63,173948.0,38.5629,38.7048,38.3832,38.4305,173948.0
2022-11-03 09:55:00,40.63,40.65,40.18,40.23,238294.0,38.4305,38.4494,38.0049,38.0522,238294.0
2022-11-03 10:00:00,40.25,40.4,40.08,40.13,290073.0,38.0711,38.213,37.9103,37.9576,290073.0
2022-11-03 10:05:00,40.12,40.14,39.72,39.75,160944.0,37.9481,37.967,37.5698,37.5982,160944.0
2022-11-03 10:10:00,39.73,40.16,39.69,39.94,153451.0,37.5792,37.986,37.5414,37.7779,153451.0
2022-11-03 10:15:00,39.94,40.1,39.74,39.77,106893.0,37.7779,37.9292,37.5887,37.6171,106893.0
2022-11-03 10:20:00,39.77,39.92,39.43,39.43,138276.0,37.6171,37.759,37.2955,37.2955,138276.0
2022-11-03 10:25:00,39.43,39.73,39.42,39.72,102222.0,37.2955,37.5792,37.286,37.5698,102222.0
2022-11-03 10:30:00,39.73,39.81,39.48,39.55,120405.0,37.5792,37.6549,37.3428,37.409,120405.0
2022-11-03 10:35:00,39.55,39.72,39.43,39.6,94727.0,37.409,37.5698,37.2955,37.4563,94727.0
2022-11-03 10:40:00,39.6,39.63,39.47,39.52,58667.0,37.4563,37.4847,37.3333,37.3806,58667.0
2022-11-03 10:45:00,39.53,39.73,39.53,39.62,72353.0,37.3901,37.5792,37.3901,37.4752,72353.0
2022-11-03 10:50:00,39.62,39.87,39.55,39.73,111882.0,37.4752,37.7117,37.409,37.5792,111882.0
2022-11-03 10:55:00,39.73,39.94,39.68,39.7,56649.0,37.5792,37.7779,37.5319,37.5509,56649.0
2022-11-03 11:00:00,39.7,39.7,39.45,39.47,57614.0,37.5509,37.5509,37.3144,37.3333,57614.0
2022-11-03 11:05:00,39.46,39.49,39.14,39.22,112219.0,37.3239,37.3522,37.0212,37.0968,112219.0
2022-11-03 11:10:00,39.22,39.3,39.14,39.15,96139.0,37.0968,37.1725,37.0212,37.0306,96139.0
2022-11-03 11:15:00,39.15,39.24,39.12,39.24,88641.0,37.0306,37.1158,37.0023,37.1158,88641.0
2022-11-03 11:20:00,39.24,39.27,38.93,38.97,120845.0,37.1158,37.1441,36.8225,36.8604,120845.0
2022-11-03 11:25:00,38.98,39.03,38.75,38.76,152250.0,36.8698,36.9171,36.6523,36.6617,152250.0
2022-11-03 11:30:00,38.76,38.88,38.76,38.87,123036.0,36.6617,36.7753,36.6617,36.7658,123036.0
2022-11-03 11:35:00,38.88,39.13,38.87,39.11,81285.0,36.7753,37.0117,36.7658,36.9928,81285.0
2022-11-03 11:40:00,39.12,39.17,38.97,38.97,72168.0,37.0023,37.0496,36.8604,36.8604,72168.0
2022-11-03 11:45:00,38.97,39.07,38.81,38.83,52161.0,36.8604,36.955,36.709,36.728,52161.0
2022-11-03 11:50:00,38.83,38.83,38.6,38.62,110528.0,36.728,36.728,36.5104,36.5293,110528.0
2022-11-03 11:55:00,38.63,38.67,38.52,38.64,87178.0,36.5388,36.5766,36.4347,36.5482,87178.0
2022-11-03 12:00:00,38.64,38.68,38.54,38.66,61377.0,36.5482,36.5861,36.4537,36.5672,61377.0
2022-11-03 12:05:00,38.66,38.66,38.5,38.5,100260.0,36.5672,36.5672,36.4158,36.4158,100260.0
2022-11-03 12:10:00,38.51,38.55,38.42,38.44,62696.0,36.4253,36.4631,36.3402,36.3591,62696.0
2022-11-03 12:15:00,38.44,38.65,38.41,38.64,83515.0,36.3591,36.5577,36.3307,36.5482,83515.0
2022-11-03 12:20:00,38.64,38.85,38.62,38.8,148833.0,36.5482,36.7469,36.5293,36.6996,148833.0
2022-11-03 12:25:00,38.81,38.88,38.68,38.73,83001.0,36.709,36.7753,36.5861,36.6334,83001.0
2022-11-03 12:30:00,38.72,39.01,38.72,38.96,81367.0,36.6239,36.8982,36.6239,36.8509,81367.0
2022-11-03 12:35:00,38.96,38.98,38.86,38.9,80558.0,36.8509,36.8698,36.7563,36.7942,80558.0
2022-11-03 12:40:00,38.9,39.08,38.87,39.05,77116.0,36.7942,36.9644,36.7658,36.9361,77116.0
2022-11-03 12:45:00,39.05,39.05,38.95,38.96,43992.0,36.9361,36.9361,36.8415,36.8509,43992.0
2022-11-03 12:50:00,38.97,39.08,38.97,39.02,42928.0,36.8604,36.9644,36.8604,36.9077,42928.0
2022-11-03 12:55:00,39.02,39.14,39.01,39.03,66679.0,36.9077,37.0212,36.8982,36.9171,66679.0
2022-11-03 13:00:00,39.04,39.05,38.9,38.91,43231.0,36.9266,36.9361,36.7942,36.8036,43231.0
2022-11-03 13:05:00,38.91,38.91,38.81,38.82,52518.0,36.8036,36.8036,36.709,36.7185,52518.0
2022-11-03 13:10:00,38.81,38.81,38.72,38.74,49792.0,36.709,36.709,36.6239,36.6428,49792.0
2022-11-03 13:15:00,38.73,38.81,38.72,38.77,46457.0,36.6334,36.709,36.6239,36.6712,46457.0
2022-11-03 13:20:00,38.77,38.8,38.72,38.72,36091.0,36.6712,36.6996,36.6239,36.6239,36091.0
2022-11-03 13:25:00,38.72,38.74,38.69,38.71,36293.0,36.6239,36.6428,36.5955,36.6145,36293.0
2022-11-03 13:30:00,38.71,38.73,38.65,38.67,42769.0,36.6145,36.6334,36.5577,36.5766,42769.0
2022-11-03 13:35:00,38.67,38.73,38.64,38.7,45220.0,36.5766,36.6334,36.5482,36.605,45220.0
2022-11-03 13:40:00,38.7,38.79,38.67,38.78,46868.0,36.605,36.6901,36.5766,36.6807,46868.0
2022-11-03 13:45:00,38.79,38.96,38.77,38.91,61050.0,36.6901,36.8509,36.6712,36.8036,61050.0
2022-11-03 13:50:00,38.91,38.95,38.84,38.91,50497.0,36.8036,36.8415,36.7374,36.8036,50497.0
2022-11-03 13:55:00,38.92,38.93,38.76,38.79,54673.0,36.8131,36.8225,36.6617,36.6901,54673.0
2022-11-03 14:00:00,38.79,38.86,38.72,38.74,82657.0,36.6901,36.7563,36.6239,36.6428,82657.0
2022-11-03 14:05:00,38.74,38.75,38.69,38.73,56496.0,36.6428,36.6523,36.5955,36.6334,56496.0
2022-11-03 14:10:00,38.73,38.77,38.71,38.76,50340.0,36.6334,36.6712,36.6145,36.6617,50340.0
2022-11-03 14:15:00,38.76,38.85,38.75,38.84,40313.0,36.6617,36.7469,36.6523,36.7374,40313.0
2022-11-03 14:20:00,38.84,38.93,38.81,38.9,49562.0,36.7374,36.8225,36.709,36.7942,49562.0
2022-11-03 14:25:00,38.9,39.04,38.89,39.01,76241.0,36.7942,36.9266,36.7847,36.8982,76241.0
2022-11-03 14:30:00,39.01,39.01,38.94,38.97,49239.0,36.8982,36.8982,36.832,36.8604,49239.0
2022-11-03 14:35:00,38.96,38.98,38.86,38.89,44998.0,36.8509,36.8698,36.7563,36.7847,44998.0
2022-11-03 14:40:00,38.89,38.92,38.83,38.86,40064.0,36.7847,36.8131,36.728,36.7563,40064.0
2022-11-03 14:45:00,38.86,39.01,38.86,38.99,46771.0,36.7563,36.8982,36.7563,36.8793,46771.0
2022-11-03 14:50:00,39.0,39.05,38.95,39.04,47818.0,36.8888,36.9361,36.8415,36.9266,47818.0
2022-11-03 14:55:00,39.04,39.08,39.02,39.06,46399.0,36.9266,36.9644,36.9077,36.9455,46399.0
2022-11-03 15:00:00,39.05,39.06,38.98,39.01,63797.0,36.9361,36.9455,36.8698,36.8982,63797.0
2022-11-03 15:05:00,39.01,39.01,38.92,38.96,60102.0,36.8982,36.8982,36.8131,36.8509,60102.0
2022-11-03 15:10:00,38.96,38.98,38.9,38.93,84063.0,36.8509,36.8698,36.7942,36.8225,84063.0
2022-11-03 15:15:00,38.94,38.99,38.88,38.91,89617.0,36.832,36.8793,36.7753,36.8036,89617.0
2022-11-03 15:20:00,38.91,38.99,38.89,38.94,79495.0,36.8036,36.8793,36.7847,36.832,79495.0
2022-11-03 15:25:00,38.94,39.0,38.93,39.0,105516.0,36.832,36.8888,36.8225,36.8888,105516.0
2022-11-03 15:30:00,39.0,39.12,38.96,39.1,109069.0,36.8888,37.0023,36.8509,36.9833,109069.0
2022-11-03 15:35:00,39.09,39.14,38.99,39.0,159715.0,36.9739,37.0212,36.8793,36.8888,159715.0
2022-11-03 15:40:00,39.02,39.04,38.9,38.91,151016.0,36.9077,36.9266,36.7942,36.8036,151016.0
2022-11-03 15:45:00,38.91,38.91,38.78,38.84,162792.0,36.8036,36.8036,36.6807,36.7374,162792.0
2022-11-03 15:50:00,38.84,38.9,38.72,38.83,458111.0,36.7374,36.7942,36.6239,36.728,458111.0
2022-11-03 15:55:00,38.83,38.87,38.69,38.86,844116.0,36.728,36.7658,36.5955,36.7563,844116.0
2022-11-04 09:30:00,39.47,39.8,39.4,39.6,206712.0,37.3333,37.6454,37.2671,37.4563,206712.0
2022-11-04 09:35:00,39.61,39.74,39.51,39.58,82652.0,37.4657,37.5887,37.3711,37.4374,82652.0
2022-11-04 09:40:00,39.58,39.59,39.3,39.32,96333.0,37.4374,37.4468,37.1725,37.1914,96333.0
2022-11-04 09:45:00,39.31,39.67,39.3,39.59,120219.0,37.182,37.5225,37.1725,37.4468,120219.0
2022-11-04 09:50:00,39.57,39.75,39.47,39.75,73832.0,37.4279,37.5982,37.3333,37.5982,73832.0
2022-11-04 09:55:00,39.74,40.02,39.73,40.0,210440.0,37.5887,37.8535,37.5792,37.8346,210440.0
2022-11-04 10:00:00,39.99,40.26,39.99,40.18,126440.0,37.8252,38.0805,37.8252,38.0049,126440.0
2022-11-04 10:05:00,40.18,40.34,40.1,40.2,52337.0,38.0049,38.1562,37.9292,38.0238,52337.0
2022-11-04 10:10:00,40.21,40.61,40.14,40.6,80870.0,38.0333,38.4116,37.967,38.4021,80870.0
2022-11-04 10:15:00,40.61,40.78,40.54,40.58,67101.0,38.4116,38.5724,38.3454,38.3832,67101.0
2022-11-04 10:20:00,40.59,40.61,40.34,40.39,103149.0,38.3927,38.4116,38.1562,38.2035,103149.0
2022-11-04 10:25:00,40.4,40.52,40.33,40.4,92406.0,38.213,38.3265,38.1468,38.213,92406.0
2022-11-04 10:30:00,40.4,40.4,40.18,40.24,58087.0,38.213,38.213,38.0049,38.0616,58087.0
2022-11-04 10:35:00,40.23,40.3,40.2,40.24,57504.0,38.0522,38.1184,38.0238,38.0616,57504.0
2022-11-04 10:40:00,40.25,40.43,40.25,40.34,68414.0,38.0711,38.2413,38.0711,38.1562,68414.0
2022-11-04 10:45:00,40.34,40.37,40.17,40.25,51681.0,38.1562,38.1846,37.9954,38.0711,51681.0
2022-11-04 10:50:00,40.24,40.29,40.11,40.18,43990.0,38.0616,38.1089,37.9387,38.0049,43990.0
2022-11-04 10:55:00,40.16,40.21,40.03,40.08,36170.0,37.986,38.0333,37.863,37.9103,36170.0
2022-11-04 11:00:00,40.09,40.16,40.04,40.07,39992.0,37.9198,37.986,37.8725,37.9008,39992.0
2022-11-04 11:05:00,40.06,40.08,39.9,39.94,36439.0,37.8914,37.9103,37.74,37.7779,36439.0
2022-11-04 11:10:00,39.94,39.98,39.82,39.88,47437.0,37.7779,37.8157,37.6644,37.7211,47437.0
2022-11-04 11:15:00,39.89,39.93,39.82,39.85,42362.0,37.7306,37.7684,37.6644,37.6927,42362.0
2022-11-04 11:20:00,39.86,39.95,39.83,39.91,32274.0,37.7022,37.7873,37.6738,37.7495,32274.0
2022-11-04 11:25:00,39.92,39.93,39.58,39.59,68971.0,37.759,37.7684,37.4374,37.4468,68971.0
2022-11-04 11:30:00,39.59,39.63,39.56,39.58,34561.0,37.4468,37.4847,37.4184,37.4374,34561.0
2022-11-04 11:35:00,39.58,39.62,39.44,39.51,45296.0,37.4374,37.4752,37.3049,37.3711,45296.0
2022-11-04 11:40:00,39.52,39.53,39.39,39.45,49667.0,37.3806,37.3901,37.2576,37.3144,49667.0
2022-11-04 11:45:00,39.45,39.49,39.4,39.41,24423.0,37.3144,37.3522,37.2671,37.2766,24423.0
2022-11-04 11:50:00,39.41,39.42,39.16,39.2,34886.0,37.2766,37.286,37.0401,37.0779,34886.0
2022-11-04 11:55:00,39.21,39.25,39.09,39.12,26181.0,37.0874,37.1252,36.9739,37.0023,26181.0
2022-11-04 12:00:00,39.11,39.18,39.03,39.06,44212.0,36.9928,37.059,36.9171,36.9455,44212.0
2022-11-04 12:05:00,39.05,39.28,39.03,39.27,26978.0,36.9361,37.1536,36.9171,37.1441,26978.0
2022-11-04 12:10:00,39.26,39.31,39.19,39.26,30711.0,37.1347,37.182,37.0685,37.1347,30711.0
2022-11-04 12:15:00,39.26,39.45,39.24,39.36,33183.0,37.1347,37.3144,37.1158,37.2293,33183.0
2022-11-04 12:20:00,39.35,39.37,39.25,39.27,25532.0,37.2198,37.2387,37.1252,37.1441,25532.0
2022-11-04 12:25:00,39.27,39.37,39.24,39.33,50020.0,37.1441,37.2387,37.1158,37.2009,50020.0
2022-11-04 12:30:00,39.32,39.34,39.26,39.32,31238.0,37.1914,37.2104,37.1347,37.1914,31238.0
2022-11-04 12:35:00,39.32,39.32,39.14,39.14,29558.0,37.1914,37.1914,37.0212,37.0212,29558.0
2022-11-04 12:40:00,39.14,39.26,39.08,39.19,27852.0,37.0212,37.1347,36.9644,37.0685,27852.0
2022-11-04 12:45:00,39.2,39.24,39.14,39.22,30963.0,37.0779,37.1158,37.0212,37.0968,30963.0
2022-11-04 12:50:00,39.22,39.3,39.21,39.28,26070.0,37.0968,37.1725,37.0874,37.1536,26070.0
2022-11-04 12:55:00,39.28,39.34,39.24,39.29,39026.0,37.1536,37.2104,37.1158,37.1631,39026.0
2022-11-04 13:00:00,39.28,39.39,39.23,39.39,21196.0,37.1536,37.2576,37.1063,37.2576,21196.0
2022-11-04 13:05:00,39.4,39.43,39.21,39.22,35810.0,37.2671,37.2955,37.0874,37.0968,35810.0
2022-11-04 13:10:00,39.22,39.47,39.22,39.46,31007.0,37.0968,37.3333,37.0968,37.3239,31007.0
2022-11-04 13:15:00,39.45,39.48,39.4,39.45,18003.0,37.3144,37.3428,37.2671,37.3144,18003.0
2022-11-04 13:20:00,39.46,39.47,39.38,39.42,21260.0,37.3239,37.3333,37.2482,37.286,21260.0
2022-11-04 13:25:00,39.41,39.43,39.33,39.36,21141.0,37.2766,37.2955,37.2009,37.2293,21141.0
2022-11-04 13:30:00,39.36,39.44,39.33,39.38,42842.0,37.2293,37.3049,37.2009,37.2482,42842.0
2022-11-04 13:35:00,39.38,39.38,39.28,39.29,64859.0,37.2482,37.2482,37.1536,37.1631,64859.0
2022-11-04 13:40:00,39.28,39.3,39.09,39.1,49087.0,37.1536,37.1725,36.9739,36.9833,49087.0
2022-11-04 13:45:00,39.09,39.18,39.05,39.16,75688.0,36.9739,37.059,36.9361,37.0401,75688.0
2022-11-04 13:50:00,39.15,39.17,39.08,39.14,34813.0,37.0306,37.0496,36.9644,37.0212,34813.0
2022-11-04 13:55:00,39.15,39.15,39.08,39.13,30425.0,37.0306,37.0306,36.9644,37.0117,30425.0
2022-11-04 14:00:00,39.14,39.31,39.14,39.23,26914.0,37.0212,37.182,37.0212,37.1063,26914.0
2022-11-04 14:05:00,39.23,39.24,39.14,39.19,23456.0,37.1063,37.1158,37.0212,37.0685,23456.0
2022-11-04 14:10:00,39.19,39.33,39.19,39.31,18452.0,37.0685,37.2009,37.0685,37.182,18452.0
2022-11-04 14:15:00,39.31,39.47,39.27,39.46,24847.0,37.182,37.3333,37.1441,37.3239,24847.0
2022-11-04 14:20:00,39.47,39.51,39.41,39.5,24842.0,37.3333,37.3711,37.2766,37.3617,24842.0
2022-11-04 14:25:00,39.5,39.61,39.46,39.58,25510.0,37.3617,37.4657,37.3239,37.4374,25510.0
2022-11-04 14:30:00,39.59,39.6,39.53,39.56,20462.0,37.4468,37.4563,37.3901,37.4184,20462.0
2022-11-04 14:35:00,39.55,39.61,39.49,39.57,35515.0,37.409,37.4657,37.3522,37.4279,35515.0
2022-11-04 14:40:00,39.56,39.68,39.53,39.65,31925.0,37.4184,37.5319,37.3901,37.5036,31925.0
2022-11-04 14:45:00,39.66,39.71,39.6,39.62,28940.0,37.513,37.5603,37.4563,37.4752,28940.0
2022-11-04 14:50:00,39.62,39.73,39.62,39.71,27146.0,37.4752,37.5792,37.4752,37.5603,27146.0
2022-11-04 14:55:00,39.7,39.77,39.7,39.73,26572.0,37.5509,37.6171,37.5509,37.5792,26572.0
2022-11-04 15:00:00,39.73,39.81,39.68,39.78,40059.0,37.5792,37.6549,37.5319,37.6265,40059.0
2022-11-04 15:05:00,39.78,39.88,39.78,39.87,40025.0,37.6265,37.7211,37.6265,37.7117,40025.0
2022-11-04 15:10:00,39.87,39.94,39.83,39.94,62995.0,37.7117,37.7779,37.6738,37.7779,62995.0
2022-11-04 15:15:00,39.94,39.96,39.85,39.9,60914.0,37.7779,37.7968,37.6927,37.74,60914.0
2022-11-04 15:20:00,39.89,39.9,39.81,39.84,63065.0,37.7306,37.74,37.6549,37.6833,63065.0
2022-11-04 15:25:00,39.85,39.98,39.84,39.95,49942.0,37.6927,37.8157,37.6833,37.7873,49942.0
2022-11-04 15:30:00,39.95,40.01,39.91,40.0,85563.0,37.7873,37.8441,37.7495,37.8346,85563.0
2022-11-04 15:35:00,40.0,40.05,39.95,40.04,91475.0,37.8346,37.8819,37.7873,37.8725,91475.0
2022-11-04 15:40:00,40.04,40.12,40.0,40.12,90888.0,37.8725,37.9481,37.8346,37.9481,90888.0
2022-11-04 15:45:00,40.11,40.16,40.07,40.09,103046.0,37.9387,37.986,37.9008,37.9198,103046.0
2022-11-04 15:50:00,40.1,40.12,39.96,40.0,234236.0,37.9292,37.9481,37.7968,37.8346,234236.0
2022-11-04 15:55:00,40.0,40.1,39.98,40.06,565421.0,37.8346,37.9292,37.8157,37.8914,565421.0
2022-11-07 09:30:00,40.37,40.42,40.04,40.07,156290.0,38.1846,38.2319,37.8725,37.9008,156290.0
2022-11-07 09:35:00,40.03,40.08,39.86,39.87,50811.0,37.863,37.9103,37.7022,37.7117,50811.0
2022-11-07 09:40:00,39.89,39.94,39.83,39.91,56399.0,37.7306,37.7779,37.6738,37.7495,56399.0
2022-11-07 09:45:00,39.92,39.94,39.63,39.67,74001.0,37.759,37.7779,37.4847,37.5225,74001.0
2022-11-07 09:50:00,39.67,39.7,39.47,39.65,58827.0,37.5225,37.5509,37.3333,37.5036,58827.0
2022-11-07 09:55:00,39.66,39.83,39.63,39.69,49145.0,37.513,37.6738,37.4847,37.5414,49145.0
2022-11-07 10:00:00,39.67,39.82,39.67,39.74,46040.0,37.5225,37.6644,37.5225,37.5887,46040.0
2022-11-07 10:05:00,39.74,39.77,39.61,39.74,69515.0,37.5887,37.6171,37.4657,37.5887,69515.0
2022-11-07 10:10:00,39.73,39.76,39.61,39.72,26181.0,37.5792,37.6076,37.4657,37.5698,26181.0
2022-11-07 10:15:00,39.72,39.83,39.7,39.73,38991.0,37.5698,37.6738,37.5509,37.5792,38991.0
2022-11-07 10:20:00,39.72,39.73,39.47,39.5,42769.0,37.5698,37.5792,37.3333,37.3617,42769.0
2022-11-07 10:25:00,39.5,39.51,39.42,39.51,29938.0,37.3617,37.3711,37.286,37.3711,29938.0
2022-11-07 10:30:00,39.51,39.52,39.38,39.42,72899.0,37.3711,37.3806,37.2482,37.286,72899.0
2022-11-07 10:35:00,39.41,39.5,39.36,39.4,38040.0,37.2766,37.3617,37.2293,37.2671,38040.0
2022-11-07 10:40:00,39.41,39.49,39.37,39.45,26953.0,37.2766,37.3522,37.2387,37.3144,26953.0
2022-11-07 10:45:00,39.45,39.52,39.4,39.48,26559.0,37.3144,37.3806,37.2671,37.3428,26559.0
2022-11-07 10:50:00,39.47,39.68,39.46,39.65,27092.0,37.3333,37.5319,37.3239,37.5036,27092.0
2022-11-07 10:55:00,39.64,39.7,39.59,39.7,24251.0,37.4941,37.5509,37.4468,37.5509,24251.0
2022-11-07 11:00:00,39.69,39.75,39.63,39.72,36741.0,37.5414,37.5982,37.4847,37.5698,36741.0
2022-11-07 11:05:00,39.73,39.81,39.7,39.77,47952.0,37.5792,37.6549,37.5509,37.6171,47952.0
2022-11-07 11:10:00,39.77,39.79,39.72,39.75,20274.0,37.6171,37.636,37.5698,37.5982,20274.0
2022-11-07 11:15:00,39.76,39.85,39.75,39.78,64400.0,37.6076,37.6927,37.5982,37.6265,64400.0
2022-11-07 11:20:00,39.78,39.9,39.77,39.79,51852.0,37.6265,37.74,37.6171,37.636,51852.0
2022-11-07 11:25:00,39.79,39.92,39.74,39.9,66877.0,37.636,37.759,37.5887,37.74,66877.0
2022-11-07 11:30:00,39.9,39.92,39.81,39.84,38163.0,37.74,37.759,37.6549,37.6833,38163.0
2022-11-07 11:35:00,39.84,39.88,39.82,39.84,20796.0,37.6833,37.7211,37.6644,37.6833,20796.0
2022-11-07 11:40:00,39.83,39.83,39.59,39.59,37093.0,37.6738,37.6738,37.4468,37.4468,37093.0
2022-11-07 11:45:00,39.58,39.7,39.57,39.7,28336.0,37.4374,37.5509,37.4279,37.5509,28336.0
2022-11-07 11:50:00,39.71,39.75,39.67,39.73,19544.0,37.5603,37.5982,37.5225,37.5792,19544.0
2022-11-07 11:55:00,39.73,39.78,39.68,39.72,42019.0,37.5792,37.6265,37.5319,37.5698,42019.0
2022-11-07 12:00:00,39.72,39.77,39.66,39.74,33991.0,37.5698,37.6171,37.513,37.5887,33991.0
2022-11-07 12:05:00,39.73,39.85,39.7,39.83,20427.0,37.5792,37.6927,37.5509,37.6738,20427.0
2022-11-07 12:10:00,39.83,39.95,39.82,39.94,26984.0,37.6738,37.7873,37.6644,37.7779,26984.0
2022-11-07 12:15:00,39.95,39.99,39.89,39.98,30343.0,37.7873,37.8252,37.7306,37.8157,30343.0
2022-11-07 12:20:00,39.97,40.09,39.96,40.09,35609.0,37.8062,37.9198,37.7968,37.9198,35609.0
2022-11-07 12:25:00,40.09,40.12,40.07,40.11,33360.0,37.9198,37.9481,37.9008,37.9387,33360.0
2022-11-07 12:30:00,40.11,40.14,40.07,40.08,34288.0,37.9387,37.967,37.9008,37.9103,34288.0
2022-11-07 12:35:00,40.08,40.08,39.98,40.0,23022.0,37.9103,37.9103,37.8157,37.8346,23022.0
2022-11-07 12:40:00,40.01,40.08,39.98,40.07,33439.0,37.8441,37.9103,37.8157,37.9008,33439.0
2022-11-07 12:45:00,40.06,40.1,39.99,40.01,22979.0,37.8914,37.9292,37.8252,37.8441,22979.0
2022-11-07 12:50:00,40.0,40.01,39.96,39.97,28974.0,37.8346,37.8441,37.7968,37.8062,28974.0
2022-11-07 12:55:00,39.96,40.0,39.94,39.99,14248.0,37.7968,37.8346,37.7779,37.8252,14248.0
2022-11-07 13:00:00,40.0,40.09,40.0,40.06,24325.0,37.8346,37.9198,37.8346,37.8914,24325.0
2022-11-07 13:05:00,40.06,40.1,40.04,40.09,23098.0,37.8914,37.9292,37.8725,37.9198,23098.0
2022-11-07 13:10:00,40.09,40.13,40.08,40.11,40020.0,37.9198,37.9576,37.9103,37.9387,40020.0
2022-11-07 13:15:00,40.11,40.12,40.05,40.1,24277.0,37.9387,37.9481,37.8819,37.9292,24277.0
2022-11-07 13:20:00,40.09,40.1,40.0,40.01,23856.0,37.9198,37.9292,37.8346,37.8441,23856.0
2022-11-07 13:25:00,40.0,40.0,39.94,39.97,26590.0,37.8346,37.8346,37.7779,37.8062,26590.0
2022-11-07 13:30:00,39.98,39.99,39.89,39.9,31449.0,37.8157,37.8252,37.7306,37.74,31449.0
2022-11-07 13:35:00,39.9,39.92,39.87,39.9,22818.0,37.74,37.759,37.7117,37.74,22818.0
2022-11-07 13:40:00,39.9,39.9,39.82,39.89,32100.0,37.74,37.74,37.6644,37.7306,32100.0
2022-11-07 13:45:00,39.89,39.96,39.88,39.96,23992.0,37.7306,37.7968,37.7211,37.7968,23992.0
2022-11-07 13:50:00,39.96,40.06,39.95,40.06,57902.0,37.7968,37.8914,37.7873,37.8914,57902.0
2022-11-07 13:55:00,40.06,40.07,40.03,40.05,17758.0,37.8914,37.9008,37.863,37.8819,17758.0
2022-11-07 14:00:00,40.05,40.1,40.05,40.07,31387.0,37.8819,37.9292,37.8819,37.9008,31387.0
2022-11-07 14:05:00,40.08,40.08,39.97,39.98,24158.0,37.9103,37.9103,37.8062,37.8157,24158.0
2022-11-07 14:10:00,39.98,40.09,39.98,40.09,37597.0,37.8157,37.9198,37.8157,37.9198,37597.0
2022-11-07 14:15:00,40.09,40.21,40.09,40.18,42762.0,37.9198,38.0333,37.9198,38.0049,42762.0
2022-11-07 14:20:00,40.18,40.21,40.15,40.21,24636.0,38.0049,38.0333,37.9765,38.0333,24636.0
2022-11-07 14:25:00,40.21,40.25,40.18,40.25,12043.0,38.0333,38.0711,38.0049,38.0711,12043.0
2022-11-07 14:30:00,40.25,40.32,40.24,40.32,25090.0,38.0711,38.1373,38.0616,38.1373,25090.0
2022-11-07 14:35:00,40.31,40.36,40.3,40.35,21882.0,38.1278,38.1751,38.1184,38.1657,21882.0
2022-11-07 14:40:00,40.35,40.38,40.34,40.37,24539.0,38.1657,38.1941,38.1562,38.1846,24539.0
2022-11-07 14:45:00,40.37,40.4,40.34,40.37,28062.0,38.1846,38.213,38.1562,38.1846,28062.0
2022-11-07 14:50:00,40.38,40.4,40.35,40.4,15854.0,38.1941,38.213,38.1657,38.213,15854.0
2022-11-07 14:55:00,40.39,40.4,40.3,40.33,41471.0,38.2035,38.213,38.1184,38.1468,41471.0
2022-11-07 15:00:00,40.33,40.37,40.32,40.36,36283.0,38.1468,38.1846,38.1373,38.1751,36283.0
2022-11-07 15:05:00,40.36,40.38,40.33,40.37,25755.0,38.1751,38.1941,38.1468,38.1846,25755.0
2022-11-07 15:10:00,40.37,40.48,40.36,40.48,42086.0,38.1846,38.2886,38.1751,38.2886,42086.0
2022-11-07 15:15:00,40.48,40.54,40.46,40.52,68330.0,38.2886,38.3454,38.2697,38.3265,68330.0
2022-11-07 15:20:00,40.51,40.62,40.47,40.61,73291.0,38.317,38.4211,38.2792,38.4116,73291.0
2022-11-07 15:25:00,40.62,40.63,40.55,40.59,57617.0,38.4211,38.4305,38.3548,38.3927,57617.0
2022-11-07 15:30:00,40.58,40.62,40.56,40.59,74993.0,38.3832,38.4211,38.3643,38.3927,74993.0
2022-11-07 15:35:00,40.59,40.63,40.58,40.62,76796.0,38.3927,38.4305,38.3832,38.4211,76796.0
2022-11-07 15:40:00,40.62,40.66,40.58,40.66,67846.0,38.4211,38.4589,38.3832,38.4589,67846.0
2022-11-07 15:45:00,40.66,40.66,40.57,40.6,73401.0,38.4589,38.4589,38.3738,38.4021,73401.0
2022-11-07 15:50:00,40.61,40.61,40.52,40.55,192261.0,38.4116,38.4116,38.3265,38.3548,192261.0
2022-11-07 15:55:00,40.55,40.61,40.49,40.59,495590.0,38.3548,38.4116,38.2981,38.3927,495590.0
2022-11-08 09:30:00,40.54,40.68,40.29,40.43,130157.0,38.3454,38.4778,38.1089,38.2413,130157.0
2022-11-08 09:35:00,40.43,40.43,40.22,40.31,83442.0,38.2413,38.2413,38.0427,38.1278,83442.0
2022-11-08 09:40:00,40.32,40.72,40.32,40.71,146364.0,38.1373,38.5156,38.1373,38.5062,146364.0
2022-11-08 09:45:00,40.71,40.79,40.6,40.71,111015.0,38.5062,38.5819,38.4021,38.5062,111015.0
2022-11-08 09:50:00,40.7,41.16,40.65,41.1,89726.0,38.4967,38.9318,38.4494,38.8751,89726.0
2022-11-08 09:55:00,41.1,41.24,41.09,41.09,84026.0,38.8751,39.0075,38.8656,38.8656,84026.0
2022-11-08 10:00:00,41.09,41.48,41.06,41.13,149761.0,38.8656,39.2345,38.8372,38.9035,149761.0
2022-11-08 10:05:00,41.12,41.18,41.03,41.08,54100.0,38.894,38.9507,38.8089,38.8562,54100.0
2022-11-08 10:10:00,41.08,41.32,41.08,41.27,69384.0,38.8562,39.0832,38.8562,39.0359,69384.0
2022-11-08 10:15:00,41.28,41.51,41.26,41.48,67215.0,39.0453,39.2629,39.0264,39.2345,67215.0
2022-11-08 10:20:00,41.47,41.57,41.46,41.48,89300.0,39.225,39.3196,39.2156,39.2345,89300.0
2022-11-08 10:25:00,41.48,41.59,41.48,41.55,57301.0,39.2345,39.3385,39.2345,39.3007,57301.0
2022-11-08 10:30:00,41.55,41.73,41.53,41.7,79498.0,39.3007,39.471,39.2818,39.4426,79498.0
2022-11-08 10:35:00,41.7,41.75,41.66,41.73,55144.0,39.4426,39.4899,39.4048,39.471,55144.0
2022-11-08 10:40:00,41.74,41.79,41.72,41.73,58653.0,39.4804,39.5277,39.4615,39.471,58653.0
2022-11-08 10:45:00,41.74,41.79,41.72,41.75,88514.0,39.4804,39.5277,39.4615,39.4899,88514.0
2022-11-08 10:50:00,41.75,41.82,41.73,41.74,77472.0,39.4899,39.5561,39.471,39.4804,77472.0
2022-11-08 10:55:00,41.75,41.8,41.7,41.73,67326.0,39.4899,39.5372,39.4426,39.471,67326.0
2022-11-08 11:00:00,41.74,41.8,41.68,41.77,62427.0,39.4804,39.5372,39.4237,39.5088,62427.0
2022-11-08 11:05:00,41.77,41.91,41.76,41.91,42528.0,39.5088,39.6412,39.4993,39.6412,42528.0
2022-11-08 11:10:00,41.91,42.04,41.91,42.02,90429.0,39.6412,39.7642,39.6412,39.7453,90429.0
2022-11-08 11:15:00,42.02,42.08,41.96,41.96,84664.0,39.7453,39.802,39.6885,39.6885,84664.0
2022-11-08 11:20:00,41.97,42.06,41.92,42.02,60176.0,39.698,39.7831,39.6507,39.7453,60176.0
2022-11-08 11:25:00,42.03,42.11,41.99,42.1,58665.0,39.7547,39.8304,39.7169,39.8209,58665.0
2022-11-08 11:30:00,42.09,42.14,42.04,42.14,54107.0,39.8115,39.8588,39.7642,39.8588,54107.0
2022-11-08 11:35:00,42.14,42.23,42.11,42.22,48620.0,39.8588,39.9439,39.8304,39.9344,48620.0
2022-11-08 11:40:00,42.21,42.24,42.14,42.16,37542.0,39.925,39.9534,39.8588,39.8777,37542.0
2022-11-08 11:45:00,42.16,42.17,42.01,42.04,52434.0,39.8777,39.8872,39.7358,39.7642,52434.0
2022-11-08 11:50:00,42.06,42.08,41.98,42.07,37793.0,39.7831,39.802,39.7074,39.7926,37793.0
2022-11-08 11:55:00,42.07,42.07,41.95,41.97,42328.0,39.7926,39.7926,39.6791,39.698,42328.0
2022-11-08 12:00:00,41.98,42.01,41.89,41.95,64529.0,39.7074,39.7358,39.6223,39.6791,64529.0
2022-11-08 12:05:00,41.95,42.05,41.9,42.05,45251.0,39.6791,39.7736,39.6318,39.7736,45251.0
2022-11-08 12:10:00,42.05,42.13,42.02,42.04,40536.0,39.7736,39.8493,39.7453,39.7642,40536.0
2022-11-08 12:15:00,42.05,42.06,41.98,42.02,39580.0,39.7736,39.7831,39.7074,39.7453,39580.0
2022-11-08 12:20:00,42.02,42.08,42.0,42.07,32864.0,39.7453,39.802,39.7264,39.7926,32864.0
2022-11-08 12:25:00,42.06,42.08,42.01,42.05,25704.0,39.7831,39.802,39.7358,39.7736,25704.0
2022-11-08 12:30:00,42.05,42.06,41.96,41.97,33538.0,39.7736,39.7831,39.6885,39.698,33538.0
2022-11-08 12:35:00,41.97,41.97,41.85,41.91,55301.0,39.698,39.698,39.5845,39.6412,55301.0
2022-11-08 12:40:00,41.91,41.99,41.88,41.96,72097.0,39.6412,39.7169,39.6128,39.6885,72097.0
2022-11-08 12:45:00,41.96,41.97,41.89,41.91,42758.0,39.6885,39.698,39.6223,39.6412,42758.0
2022-11-08 12:50:00,41.92,41.96,41.89,41.96,68584.0,39.6507,39.6885,39.6223,39.6885,68584.0
2022-11-08 12:55:00,41.97,42.03,41.96,42.0,24678.0,39.698,39.7547,39.6885,39.7264,24678.0
2022-11-08 13:00:00,41.99,42.11,41.97,42.09,36281.0,39.7169,39.8304,39.698,39.8115,36281.0
2022-11-08 13:05:00,42.08,42.16,42.04,42.1,55834.0,39.802,39.8777,39.7642,39.8209,55834.0
2022-11-08 13:10:00,42.1,42.15,42.06,42.11,51745.0,39.8209,39.8682,39.7831,39.8304,51745.0
2022-11-08 13:15:00,42.11,42.13,42.03,42.05,50200.0,39.8304,39.8493,39.7547,39.7736,50200.0
2022-11-08 13:20:00,42.03,42.04,41.86,41.93,120637.0,39.7547,39.7642,39.5939,39.6601,120637.0
2022-11-08 13:25:00,41.93,41.93,41.79,41.85,86293.0,39.6601,39.6601,39.5277,39.5845,86293.0
2022-11-08 13:30:00,41.86,41.86,41.72,41.84,94896.0,39.5939,39.5939,39.4615,39.575,94896.0
2022-11-08 13:35:00,41.84,41.91,41.8,41.85,51281.0,39.575,39.6412,39.5372,39.5845,51281.0
2022-11-08 13:40:00,41.85,41.93,41.85,41.91,65703.0,39.5845,39.6601,39.5845,39.6412,65703.0
2022-11-08 13:45:00,41.91,41.95,41.86,41.88,51286.0,39.6412,39.6791,39.5939,39.6128,51286.0
2022-11-08 13:50:00,41.89,41.95,41.82,41.87,46033.0,39.6223,39.6791,39.5561,39.6034,46033.0
2022-11-08 13:55:00,41.89,41.9,41.75,41.8,100715.0,39.6223,39.6318,39.4899,39.5372,100715.0
2022-11-08 14:00:00,41.79,41.81,41.67,41.67,46872.0,39.5277,39.5466,39.4142,39.4142,46872.0
2022-11-08 14:05:00,41.66,41.69,41.53,41.55,46236.0,39.4048,39.4331,39.2818,39.3007,46236.0
2022-11-08 14:10:00,41.55,41.56,41.48,41.56,32822.0,39.3007,39.3102,39.2345,39.3102,32822.0
2022-11-08 14:15:00,41.55,41.58,41.47,41.48,48173.0,39.3007,39.3291,39.225,39.2345,48173.0
2022-11-08 14:20:00,41.48,41.51,41.25,41.26,83161.0,39.2345,39.2629,39.017,39.0264,83161.0
2022-11-08 14:25:00,41.25,41.26,41.05,41.05,41870.0,39.017,39.0264,38.8278,38.8278,41870.0
2022-11-08 14:30:00,41.05,41.1,40.91,41.05,39926.0,38.8278,38.8751,38.6954,38.8278,39926.0
2022-11-08 14:35:00,41.07,41.19,41.01,41.18,47684.0,38.8467,38.9602,38.7899,38.9507,47684.0
2022-11-08 14:40:00,41.17,41.27,41.12,41.24,36503.0,38.9413,39.0359,38.894,39.0075,36503.0
2022-11-08 14:45:00,41.23,41.37,41.21,41.35,61497.0,38.998,39.1305,38.9791,39.1115,61497.0
2022-11-08 14:50:00,41.36,41.41,41.29,41.37,50686.0,39.121,39.1683,39.0548,39.1305,50686.0
2022-11-08 14:55:00,41.36,41.41,41.31,41.32,34386.0,39.121,39.1683,39.0737,39.0832,34386.0
2022-11-08 15:00:00,41.32,41.55,41.29,41.5,72371.0,39.0832,39.3007,39.0548,39.2534,72371.0
2022-11-08 15:05:00,41.49,41.64,41.46,41.59,45444.0,39.244,39.3858,39.2156,39.3385,45444.0
2022-11-08 15:10:00,41.59,41.64,41.53,41.62,41680.0,39.3385,39.3858,39.2818,39.3669,41680.0
2022-11-08 15:15:00,41.63,41.66,41.54,41.64,47803.0,39.3764,39.4048,39.2913,39.3858,47803.0
2022-11-08 15:20:00,41.64,41.7,41.61,41.7,54016.0,39.3858,39.4426,39.3575,39.4426,54016.0
2022-11-08 15:25:00,41.7,41.81,41.67,41.8,66917.0,39.4426,39.5466,39.4142,39.5372,66917.0
2022-11-08 15:30:00,41.8,41.91,41.79,41.89,81001.0,39.5372,39.6412,39.5277,39.6223,81001.0
2022-11-08 15:35:00,41.89,42.0,41.84,41.88,81065.0,39.6223,39.7264,39.575,39.6128,81065.0
2022-11-08 15:40:00,41.89,41.92,41.79,41.86,85872.0,39.6223,39.6507,39.5277,39.5939,85872.0
2022-11-08 15:45:00,41.86,41.94,41.84,41.86,128770.0,39.5939,39.6696,39.575,39.5939,128770.0
2022-11-08 15:50:00,41.86,41.89,41.73,41.73,271382.0,39.5939,39.6223,39.471,39.471,271382.0
2022-11-08 15:55:00,41.73,41.73,41.58,41.61,532600.0,39.471,39.471,39.3291,39.3575,532600.0
2022-11-09 09:30:00,41.34,41.39,40.98,41.06,82783.0,39.1021,39.1494,38.7616,38.8372,82783.0
2022-11-09 09:35:00,41.06,41.15,40.82,40.98,40309.0,38.8372,38.9224,38.6102,38.7616,40309.0
2022-11-09 09:40:00,40.99,41.12,40.91,40.93,63344.0,38.771,38.894,38.6954,38.7143,63344.0
2022-11-09 09:45:00,40.95,41.06,40.91,40.91,43352.0,38.7332,38.8372,38.6954,38.6954,43352.0
2022-11-09 09:50:00,40.9,41.02,40.77,41.0,97908.0,38.6859,38.7994,38.5629,38.7805,97908.0
2022-11-09 09:55:00,41.01,41.05,40.78,40.84,42057.0,38.7899,38.8278,38.5724,38.6291,42057.0
2022-11-09 10:00:00,40.82,41.03,40.8,41.03,44852.0,38.6102,38.8089,38.5913,38.8089,44852.0
2022-11-09 10:05:00,41.03,41.19,41.03,41.19,42370.0,38.8089,38.9602,38.8089,38.9602,42370.0
2022-11-09 10:10:00,41.16,41.18,40.98,41.08,25794.0,38.9318,38.9507,38.7616,38.8562,25794.0
2022-11-09 10:15:00,41.08,41.19,41.08,41.17,32819.0,38.8562,38.9602,38.8562,38.9413,32819.0
2022-11-09 10:20:00,41.19,41.2,41.11,41.17,30687.0,38.9602,38.9697,38.8845,38.9413,30687.0
2022-11-09 10:25:00,41.17,41.2,41.01,41.02,37854.0,38.9413,38.9697,38.7899,38.7994,37854.0
2022-11-09 10:30:00,41.02,41.07,40.82,40.93,55088.0,38.7994,38.8467,38.6102,38.7143,55088.0
2022-11-09 10:35:00,40.9,40.99,40.83,40.93,41683.0,38.6859,38.771,38.6197,38.7143,41683.0
2022-11-09 10:40:00,40.93,41.05,40.9,41.03,41924.0,38.7143,38.8278,38.6859,38.8089,41924.0
2022-11-09 10:45:00,41.01,41.1,41.01,41.06,23813.0,38.7899,38.8751,38.7899,38.8372,23813.0
2022-11-09 10:50:00,41.07,41.07,40.9,40.9,37733.0,38.8467,38.8467,38.6859,38.6859,37733.0
2022-11-09 10:55:00,40.89,40.94,40.74,40.76,74681.0,38.6764,38.7237,38.5346,38.5535,74681.0
2022-11-09 11:00:00,40.77,40.86,40.76,40.78,46988.0,38.5629,38.6481,38.5535,38.5724,46988.0
2022-11-09 11:05:00,40.79,40.93,40.75,40.91,56896.0,38.5819,38.7143,38.544,38.6954,56896.0
2022-11-09 11:10:00,40.91,41.08,40.89,41.07,32369.0,38.6954,38.8562,38.6764,38.8467,32369.0
2022-11-09 11:15:00,41.07,41.25,41.06,41.2,20283.0,38.8467,39.017,38.8372,38.9697,20283.0
2022-11-09 11:20:00,41.19,41.21,41.03,41.12,32184.0,38.9602,38.9791,38.8089,38.894,32184.0
2022-11-09 11:25:00,41.12,41.17,41.08,41.09,26430.0,38.894,38.9413,38.8562,38.8656,26430.0
2022-11-09 11:30:00,41.08,41.08,40.99,41.0,35143.0,38.8562,38.8562,38.771,38.7805,35143.0
2022-11-09 11:35:00,41.0,41.17,41.0,41.16,30029.0,38.7805,38.9413,38.7805,38.9318,30029.0
2022-11-09 11:40:00,41.16,41.4,41.16,41.4,34019.0,38.9318,39.1588,38.9318,39.1588,34019.0
2022-11-09 11:45:00,41.4,41.46,41.36,41.37,38050.0,39.1588,39.2156,39.121,39.1305,38050.0
2022-11-09 11:50:00,41.38,41.4,41.28,41.3,22212.0,39.1399,39.1588,39.0453,39.0642,22212.0
2022-11-09 11:55:00,41.3,41.32,41.17,41.18,37493.0,39.0642,39.0832,38.9413,38.9507,37493.0
2022-11-09 12:00:00,41.18,41.21,41.14,41.15,18628.0,38.9507,38.9791,38.9129,38.9224,18628.0
2022-11-09 12:05:00,41.16,41.17,41.06,41.09,18071.0,38.9318,38.9413,38.8372,38.8656,18071.0
2022-11-09 12:10:00,41.1,41.11,41.02,41.02,13891.0,38.8751,38.8845,38.7994,38.7994,13891.0
2022-11-09 12:15:00,41.02,41.08,40.98,41.08,37692.0,38.7994,38.8562,38.7616,38.8562,37692.0
2022-11-09 12:20:00,41.07,41.11,41.06,41.07,17014.0,38.8467,38.8845,38.8372,38.8467,17014.0
2022-11-09 12:25:00,41.07,41.14,41.04,41.13,34950.0,38.8467,38.9129,38.8183,38.9035,34950.0
2022-11-09 12:30:00,41.13,41.19,41.12,41.18,25674.0,38.9035,38.9602,38.894,38.9507,25674.0
2022-11-09 12:35:00,41.19,41.21,41.03,41.05,37616.0,38.9602,38.9791,38.8089,38.8278,37616.0
2022-11-09 12:40:00,41.05,41.07,40.9,40.92,35261.0,38.8278,38.8467,38.6859,38.7048,35261.0
2022-11-09 12:45:00,40.91,40.96,40.9,40.93,19982.0,38.6954,38.7427,38.6859,38.7143,19982.0
2022-11-09 12:50:00,40.93,40.96,40.89,40.91,34677.0,38.7143,38.7427,38.6764,38.6954,34677.0
2022-11-09 12:55:00,40.91,40.96,40.87,40.96,22239.0,38.6954,38.7427,38.6575,38.7427,22239.0
2022-11-09 13:00:00,40.95,41.06,40.91,40.97,68837.0,38.7332,38.8372,38.6954,38.7521,68837.0
2022-11-09 13:05:00,40.96,40.96,40.88,40.95,30705.0,38.7427,38.7427,38.667,38.7332,30705.0
2022-11-09 13:10:00,40.95,41.0,40.87,40.95,38658.0,38.7332,38.7805,38.6575,38.7332,38658.0
2022-11-09 13:15:00,40.95,40.98,40.9,40.92,25618.0,38.7332,38.7616,38.6859,38.7048,25618.0
2022-11-09 13:20:00,40.91,40.95,40.89,40.91,14067.0,38.6954,38.7332,38.6764,38.6954,14067.0
2022-11-09 13:25:00,40.91,40.95,40.88,40.93,20238.0,38.6954,38.7332,38.667,38.7143,20238.0
2022-11-09 13:30:00,40.91,40.91,40.78,40.79,42528.0,38.6954,38.6954,38.5724,38.5819,42528.0
2022-11-09 13:35:00,40.78,40.78,40.69,40.71,23044.0,38.5724,38.5724,38.4873,38.5062,23044.0
2022-11-09 13:40:00,40.72,40.77,40.7,40.74,16140.0,38.5156,38.5629,38.4967,38.5346,16140.0
2022-11-09 13:45:00,40.74,40.76,40.66,40.74,31335.0,38.5346,38.5535,38.4589,38.5346,31335.0
2022-11-09 13:50:00,40.73,40.76,40.72,40.73,21285.0,38.5251,38.5535,38.5156,38.5251,21285.0
2022-11-09 13:55:00,40.73,40.83,40.69,40.83,19420.0,38.5251,38.6197,38.4873,38.6197,19420.0
2022-11-09 14:00:00,40.83,40.91,40.8,40.9,27650.0,38.6197,38.6954,38.5913,38.6859,27650.0
2022-11-09 14:05:00,40.89,40.91,40.83,40.89,20988.0,38.6764,38.6954,38.6197,38.6764,20988.0
2022-11-09 14:10:00,40.89,40.91,40.83,40.89,18701.0,38.6764,38.6954,38.6197,38.6764,18701.0
2022-11-09 14:15:00,40.89,40.91,40.83,40.9,17573.0,38.6764,38.6954,38.6197,38.6859,17573.0
2022-11-09 14:20:00,40.91,40.92,40.83,40.87,18819.0,38.6954,38.7048,38.6197,38.6575,18819.0
2022-11-09 14:25:00,40.87,40.91,40.85,40.87,12756.0,38.6575,38.6954,38.6386,38.6575,12756.0
2022-11-09 14:30:00,40.85,40.86,40.72,40.73,53618.0,38.6386,38.6481,38.5156,38.5251,53618.0
2022-11-09 14:35:00,40.74,40.76,40.65,40.67,18005.0,38.5346,38.5535,38.4494,38.4684,18005.0
2022-11-09 14:40:00,40.66,40.74,40.63,40.7,16645.0,38.4589,38.5346,38.4305,38.4967,16645.0
2022-11-09 14:45:00,40.71,40.72,40.59,40.64,31303.0,38.5062,38.5156,38.3927,38.44,31303.0
2022-11-09 14:50:00,40.64,40.65,40.58,40.6,23068.0,38.44,38.4494,38.3832,38.4021,23068.0
2022-11-09 14:55:00,40.6,40.62,40.58,40.62,29856.0,38.4021,38.4211,38.3832,38.4211,29856.0
2022-11-09 15:00:00,40.61,40.68,40.6,40.68,24698.0,38.4116,38.4778,38.4021,38.4778,24698.0
2022-11-09 15:05:00,40.68,40.84,40.67,40.8,49121.0,38.4778,38.6291,38.4684,38.5913,49121.0
2022-11-09 15:10:00,40.8,40.82,40.7,40.7,30699.0,38.5913,38.6102,38.4967,38.4967,30699.0
2022-11-09 15:15:00,40.69,40.78,40.69,40.77,35492.0,38.4873,38.5724,38.4873,38.5629,35492.0
2022-11-09 15:20:00,40.77,40.83,40.74,40.76,60110.0,38.5629,38.6197,38.5346,38.5535,60110.0
2022-11-09 15:25:00,40.77,40.82,40.76,40.79,29099.0,38.5629,38.6102,38.5535,38.5819,29099.0
2022-11-09 15:30:00,40.8,40.81,40.74,40.78,59742.0,38.5913,38.6008,38.5346,38.5724,59742.0
2022-11-09 15:35:00,40.77,40.79,40.7,40.7,37208.0,38.5629,38.5819,38.4967,38.4967,37208.0
2022-11-09 15:40:00,40.7,40.71,40.62,40.62,79961.0,38.4967,38.5062,38.4211,38.4211,79961.0
2022-11-09 15:45:00,40.62,40.65,40.52,40.55,92024.0,38.4211,38.4494,38.3265,38.3548,92024.0
2022-11-09 15:50:00,40.55,40.64,40.52,40.54,201666.0,38.3548,38.44,38.3265,38.3454,201666.0
2022-11-09 15:55:00,40.54,40.62,40.49,40.57,546867.0,38.3454,38.4211,38.2981,38.3738,546867.0
2022-11-10 09:30:00,42.5,43.01,42.26,42.98,224780.0,40.1993,40.6817,39.9723,40.6533,224780.0
2022-11-10 09:35:00,43.0,43.31,42.98,43.23,127398.0,40.6722,40.9654,40.6533,40.8898,127398.0
2022-11-10 09:40:00,43.24,43.26,42.82,42.9,174738.0,40.8992,40.9181,40.502,40.5776,174738.0
2022-11-10 09:45:00,42.83,43.38,42.83,43.35,113858.0,40.5114,41.0316,40.5114,41.0033,113858.0
2022-11-10 09:50:00,43.36,43.4,43.0,43.19,111919.0,41.0127,41.0506,40.6722,40.8519,111919.0
2022-11-10 09:55:00,43.21,43.32,43.14,43.21,81595.0,40.8709,40.9749,40.8046,40.8709,81595.0
2022-11-10 10:00:00,43.22,43.4,43.16,43.38,53340.0,40.8803,41.0506,40.8236,41.0316,53340.0
2022-11-10 10:05:00,43.38,43.57,43.31,43.53,65414.0,41.0316,41.2114,40.9654,41.1735,65414.0
2022-11-10 10:10:00,43.53,43.68,43.48,43.51,87832.0,41.1735,41.3154,41.1262,41.1546,87832.0
2022-11-10 10:15:00,43.52,43.74,43.51,43.7,107472.0,41.1641,41.3722,41.1546,41.3343,107472.0
2022-11-10 10:20:00,43.7,43.86,43.63,43.83,95768.0,41.3343,41.4857,41.2681,41.4573,95768.0
2022-11-10 10:25:00,43.84,43.92,43.77,43.82,129296.0,41.4667,41.5424,41.4005,41.4478,129296.0
2022-11-10 10:30:00,43.83,43.87,43.59,43.65,103543.0,41.4573,41.4951,41.2303,41.287,103543.0
2022-11-10 10:35:00,43.65,43.71,43.61,43.61,46181.0,41.287,41.3438,41.2492,41.2492,46181.0
2022-11-10 10:40:00,43.61,43.9,43.58,43.87,61586.0,41.2492,41.5235,41.2208,41.4951,61586.0
2022-11-10 10:45:00,43.86,43.97,43.78,43.96,56235.0,41.4857,41.5897,41.41,41.5803,56235.0
2022-11-10 10:50:00,43.97,43.98,43.76,43.77,237871.0,41.5897,41.5992,41.3911,41.4005,237871.0
2022-11-10 10:55:00,43.76,43.89,43.66,43.82,70604.0,41.3911,41.514,41.2965,41.4478,70604.0
2022-11-10 11:00:00,43.82,43.88,43.68,43.69,35637.0,41.4478,41.5046,41.3154,41.3249,35637.0
2022-11-10 11:05:00,43.69,43.83,43.69,43.82,32770.0,41.3249,41.4573,41.3249,41.4478,32770.0
2022-11-10 11:10:00,43.82,43.97,43.8,43.97,48602.0,41.4478,41.5897,41.4289,41.5897,48602.0
2022-11-10 11:15:00,43.98,43.99,43.89,43.91,55058.0,41.5992,41.6086,41.514,41.533,55058.0
2022-11-10 11:20:00,43.9,43.91,43.74,43.82,47170.0,41.5235,41.533,41.3722,41.4478,47170.0
2022-11-10 11:25:00,43.81,43.87,43.77,43.81,40025.0,41.4384,41.4951,41.4005,41.4384,40025.0
2022-11-10 11:30:00,43.81,43.92,43.81,43.91,44643.0,41.4384,41.5424,41.4384,41.533,44643.0
2022-11-10 11:35:00,43.9,44.03,43.86,44.02,28096.0,41.5235,41.6465,41.4857,41.637,28096.0
2022-11-10 11:40:00,44.03,44.1,44.01,44.08,66628.0,41.6465,41.7127,41.6275,41.6938,66628.0
2022-11-10 11:45:00,44.08,44.23,44.08,44.22,46919.0,41.6938,41.8356,41.6938,41.8262,46919.0
2022-11-10 11:50:00,44.23,44.25,44.12,44.15,35039.0,41.8356,41.8546,41.7316,41.76,35039.0
2022-11-10 11:55:00,44.15,44.22,44.14,44.14,53932.0,41.76,41.8262,41.7505,41.7505,53932.0
2022-11-10 12:00:00,44.13,44.15,44.06,44.08,37978.0,41.741,41.76,41.6748,41.6938,37978.0
2022-11-10 12:05:00,44.09,44.09,43.9,43.98,36163.0,41.7032,41.7032,41.5235,41.5992,36163.0
2022-11-10 12:10:00,43.97,44.05,43.96,43.98,43016.0,41.5897,41.6654,41.5803,41.5992,43016.0
2022-11-10 12:15:00,43.97,44.03,43.94,44.02,54044.0,41.5897,41.6465,41.5613,41.637,54044.0
2022-11-10 12:20:00,44.02,44.02,43.95,44.0,36731.0,41.637,41.637,41.5708,41.6181,36731.0
2022-11-10 12:25:00,44.01,44.04,43.98,44.02,29009.0,41.6275,41.6559,41.5992,41.637,29009.0
2022-11-10 12:30:00,44.02,44.02,43.93,44.0,42996.0,41.637,41.637,41.5519,41.6181,42996.0
2022-11-10 12:35:00,44.02,44.07,44.0,44.03,50581.0,41.637,41.6843,41.6181,41.6465,50581.0
2022-11-10 12:40:00,44.04,44.13,43.96,44.13,60707.0,41.6559,41.741,41.5803,41.741,60707.0
2022-11-10 12:45:00,44.13,44.13,44.0,44.05,47589.0,41.741,41.741,41.6181,41.6654,47589.0
2022-11-10 12:50:00,44.05,44.09,43.96,44.01,40893.0,41.6654,41.7032,41.5803,41.6275,40893.0
2022-11-10 12:55:00,44.01,44.09,43.96,43.98,37378.0,41.6275,41.7032,41.5803,41.5992,37378.0
2022-11-10 13:00:00,43.98,44.05,43.95,43.98,57332.0,41.5992,41.6654,41.5708,41.5992,57332.0
2022-11-10 13:05:00,43.98,43.98,43.86,43.98,45033.0,41.5992,41.5992,41.4857,41.5992,45033.0
2022-11-10 13:10:00,43.99,44.11,43.98,44.09,40312.0,41.6086,41.7221,41.5992,41.7032,40312.0
2022-11-10 13:15:00,44.09,44.12,43.99,44.02,41537.0,41.7032,41.7316,41.6086,41.637,41537.0
2022-11-10 13:20:00,44.02,44.03,43.94,43.95,25966.0,41.637,41.6465,41.5613,41.5708,25966.0
2022-11-10 13:25:00,43.94,44.02,43.92,44.0,35811.0,41.5613,41.637,41.5424,41.6181,35811.0
2022-11-10 13:30:00,44.01,44.02,43.92,43.98,41923.0,41.6275,41.637,41.5424,41.5992,41923.0
2022-11-10 13:35:00,43.98,44.01,43.92,43.93,37194.0,41.5992,41.6275,41.5424,41.5519,37194.0
2022-11-10 13:40:00,43.92,43.99,43.89,43.98,33040.0,41.5424,41.6086,41.514,41.5992,33040.0
2022-11-10 13:45:00,43.98,44.01,43.96,43.97,33550.0,41.5992,41.6275,41.5803,41.5897,33550.0
2022-11-10 13:50:00,43.98,43.98,43.88,43.92,19954.0,41.5992,41.5992,41.5046,41.5424,19954.0
2022-11-10 13:55:00,43.93,44.0,43.9,44.0,53997.0,41.5519,41.6181,41.5235,41.6181,53997.0
2022-11-10 14:00:00,44.0,44.16,43.98,44.15,51918.0,41.6181,41.7694,41.5992,41.76,51918.0
2022-11-10 14:05:00,44.15,44.16,44.06,44.12,81142.0,41.76,41.7694,41.6748,41.7316,81142.0
2022-11-10 14:10:00,44.11,44.18,44.1,44.16,32459.0,41.7221,41.7883,41.7127,41.7694,32459.0
2022-11-10 14:15:00,44.16,44.16,44.06,44.07,43943.0,41.7694,41.7694,41.6748,41.6843,43943.0
2022-11-10 14:20:00,44.07,44.09,43.98,44.07,39471.0,41.6843,41.7032,41.5992,41.6843,39471.0
2022-11-10 14:25:00,44.08,44.11,44.05,44.08,22335.0,41.6938,41.7221,41.6654,41.6938,22335.0
2022-11-10 14:30:00,44.08,44.08,44.0,44.08,23417.0,41.6938,41.6938,41.6181,41.6938,23417.0
2022-11-10 14:35:00,44.08,44.08,44.01,44.04,26562.0,41.6938,41.6938,41.6275,41.6559,26562.0
2022-11-10 14:40:00,44.03,44.1,44.01,44.09,27931.0,41.6465,41.7127,41.6275,41.7032,27931.0
2022-11-10 14:45:00,44.09,44.13,44.07,44.09,43420.0,41.7032,41.741,41.6843,41.7032,43420.0
2022-11-10 14:50:00,44.09,44.18,44.05,44.16,41790.0,41.7032,41.7883,41.6654,41.7694,41790.0
2022-11-10 14:55:00,44.14,44.17,44.11,44.16,34105.0,41.7505,41.7789,41.7221,41.7694,34105.0
2022-11-10 15:00:00,44.16,44.17,44.1,44.11,33194.0,41.7694,41.7789,41.7127,41.7221,33194.0
2022-11-10 15:05:00,44.11,44.28,44.11,44.28,41563.0,41.7221,41.8829,41.7221,41.8829,41563.0
2022-11-10 15:10:00,44.27,44.37,44.27,44.36,43779.0,41.8735,41.9681,41.8735,41.9586,43779.0
2022-11-10 15:15:00,44.36,44.4,44.32,44.39,73544.0,41.9586,41.9964,41.9208,41.987,73544.0
2022-11-10 15:20:00,44.38,44.45,44.36,44.41,120101.0,41.9775,42.0437,41.9586,42.0059,120101.0
2022-11-10 15:25:00,44.41,44.46,44.35,44.42,121525.0,42.0059,42.0532,41.9491,42.0153,121525.0
2022-11-10 15:30:00,44.42,44.47,44.4,44.46,79506.0,42.0153,42.0626,41.9964,42.0532,79506.0
2022-11-10 15:35:00,44.46,44.59,44.45,44.54,165744.0,42.0532,42.1761,42.0437,42.1289,165744.0
2022-11-10 15:40:00,44.54,44.69,44.52,44.66,134586.0,42.1289,42.2707,42.1099,42.2424,134586.0
2022-11-10 15:45:00,44.64,44.66,44.55,44.63,283479.0,42.2234,42.2424,42.1383,42.214,283479.0
2022-11-10 15:50:00,44.63,44.76,44.61,44.75,266410.0,42.214,42.3369,42.1951,42.3275,266410.0
2022-11-10 15:55:00,44.75,44.8,44.6,44.64,644186.0,42.3275,42.3748,42.1856,42.2234,644186.0
2022-11-11 09:30:00,45.0,45.14,44.82,44.87,117854.0,42.564,42.6964,42.3937,42.441,117854.0
2022-11-11 09:35:00,44.89,45.16,44.74,45.06,71657.0,42.4599,42.7153,42.318,42.6207,71657.0
2022-11-11 09:40:00,45.03,45.14,44.96,45.1,47206.0,42.5923,42.6964,42.5261,42.6585,47206.0
2022-11-11 09:45:00,45.11,45.33,45.11,45.24,49880.0,42.668,42.8761,42.668,42.791,49880.0
2022-11-11 09:50:00,45.27,45.3,45.16,45.23,56239.0,42.8193,42.8477,42.7153,42.7815,56239.0
2022-11-11 09:55:00,45.23,45.38,45.14,45.25,77581.0,42.7815,42.9234,42.6964,42.8004,77581.0
2022-11-11 10:00:00,45.24,45.42,45.05,45.24,118253.0,42.791,42.9612,42.6112,42.791,118253.0
2022-11-11 10:05:00,45.25,45.41,45.15,45.25,56308.0,42.8004,42.9518,42.7058,42.8004,56308.0
2022-11-11 10:10:00,45.28,45.54,45.25,45.54,41115.0,42.8288,43.0747,42.8004,43.0747,41115.0
2022-11-11 10:15:00,45.53,45.77,45.53,45.71,39486.0,43.0653,43.2923,43.0653,43.2355,39486.0
2022-11-11 10:20:00,45.72,45.83,45.69,45.7,78813.0,43.245,43.349,43.2166,43.2261,78813.0
2022-11-11 10:25:00,45.69,45.74,45.6,45.68,60325.0,43.2166,43.2639,43.1315,43.2071,60325.0
2022-11-11 10:30:00,45.69,45.7,45.42,45.47,102690.0,43.2166,43.2261,42.9612,43.0085,102690.0
2022-11-11 10:35:00,45.46,45.51,45.27,45.47,69143.0,42.999,43.0463,42.8193,43.0085,69143.0
2022-11-11 10:40:00,45.46,45.64,45.4,45.62,25783.0,42.999,43.1693,42.9423,43.1504,25783.0
2022-11-11 10:45:00,45.62,45.85,45.59,45.84,32825.0,43.1504,43.3679,43.122,43.3585,32825.0
2022-11-11 10:50:00,45.84,45.92,45.81,45.81,55468.0,43.3585,43.4341,43.3301,43.3301,55468.0
2022-11-11 10:55:00,45.81,45.89,45.72,45.74,65103.0,43.3301,43.4058,43.245,43.2639,65103.0
2022-11-11 11:00:00,45.73,45.92,45.73,45.9,44367.0,43.2544,43.4341,43.2544,43.4152,44367.0
2022-11-11 11:05:00,45.9,45.95,45.74,45.77,37282.0,43.4152,43.4625,43.2639,43.2923,37282.0
2022-11-11 11:10:00,45.77,45.79,45.69,45.7,25451.0,43.2923,43.3112,43.2166,43.2261,25451.0
2022-11-11 11:15:00,45.69,45.83,45.59,45.83,46007.0,43.2166,43.349,43.122,43.349,46007.0
2022-11-11 11:20:00,45.83,45.84,45.63,45.69,25832.0,43.349,43.3585,43.1598,43.2166,25832.0
2022-11-11 11:25:00,45.69,45.74,45.52,45.54,26398.0,43.2166,43.2639,43.0558,43.0747,26398.0
2022-11-11 11:30:00,45.54,45.61,45.49,45.59,51769.0,43.0747,43.1409,43.0274,43.122,51769.0
2022-11-11 11:35:00,45.59,45.64,45.53,45.57,29736.0,43.122,43.1693,43.0653,43.1031,29736.0
2022-11-11 11:40:00,45.56,45.65,45.52,45.61,47795.0,43.0936,43.1788,43.0558,43.1409,47795.0
2022-11-11 11:45:00,45.62,45.76,45.59,45.74,30258.0,43.1504,43.2828,43.122,43.2639,30258.0
2022-11-11 11:50:00,45.73,45.84,45.73,45.8,25792.0,43.2544,43.3585,43.2544,43.3206,25792.0
2022-11-11 11:55:00,45.79,45.9,45.77,45.86,29042.0,43.3112,43.4152,43.2923,43.3774,29042.0
2022-11-11 12:00:00,45.85,45.88,45.78,45.85,22333.0,43.3679,43.3963,43.3017,43.3679,22333.0
2022-11-11 12:05:00,45.86,45.97,45.83,45.96,51186.0,43.3774,43.4814,43.349,43.472,51186.0
2022-11-11 12:10:00,45.97,46.14,45.97,46.1,67986.0,43.4814,43.6422,43.4814,43.6044,67986.0
2022-11-11 12:15:00,46.1,46.2,46.09,46.15,48147.0,43.6044,43.699,43.5949,43.6517,48147.0
2022-11-11 12:20:00,46.15,46.16,46.04,46.08,31124.0,43.6517,43.6612,43.5477,43.5855,31124.0
2022-11-11 12:25:00,46.08,46.14,46.05,46.11,48608.0,43.5855,43.6422,43.5571,43.6139,48608.0
2022-11-11 12:30:00,46.1,46.18,45.99,46.03,64991.0,43.6044,43.6801,43.5004,43.5382,64991.0
2022-11-11 12:35:00,46.03,46.06,46.0,46.01,22563.0,43.5382,43.5666,43.5098,43.5193,22563.0
2022-11-11 12:40:00,46.0,46.14,45.96,46.14,46818.0,43.5098,43.6422,43.472,43.6422,46818.0
2022-11-11 12:45:00,46.13,46.19,46.08,46.09,53528.0,43.6328,43.6895,43.5855,43.5949,53528.0
2022-11-11 12:50:00,46.09,46.19,46.08,46.18,23850.0,43.5949,43.6895,43.5855,43.6801,23850.0
2022-11-11 12:55:00,46.19,46.31,46.17,46.26,56406.0,43.6895,43.803,43.6706,43.7557,56406.0
2022-11-11 13:00:00,46.25,46.38,46.25,46.35,49475.0,43.7463,43.8692,43.7463,43.8409,49475.0
2022-11-11 13:05:00,46.35,46.38,46.26,46.27,68811.0,43.8409,43.8692,43.7557,43.7652,68811.0
2022-11-11 13:10:00,46.27,46.3,46.11,46.12,46518.0,43.7652,43.7936,43.6139,43.6233,46518.0
2022-11-11 13:15:00,46.12,46.17,46.1,46.16,33944.0,43.6233,43.6706,43.6044,43.6612,33944.0
2022-11-11 13:20:00,46.16,46.21,46.11,46.21,32012.0,43.6612,43.7084,43.6139,43.7084,32012.0
2022-11-11 13:25:00,46.22,46.29,46.2,46.25,43743.0,43.7179,43.7841,43.699,43.7463,43743.0
2022-11-11 13:30:00,46.24,46.34,46.22,46.34,82766.0,43.7368,43.8314,43.7179,43.8314,82766.0
2022-11-11 13:35:00,46.34,46.36,46.3,46.36,30915.0,43.8314,43.8503,43.7936,43.8503,30915.0
2022-11-11 13:40:00,46.36,46.44,46.36,46.43,46951.0,43.8503,43.926,43.8503,43.9165,46951.0
2022-11-11 13:45:00,46.42,46.42,46.33,46.38,22168.0,43.9071,43.9071,43.822,43.8692,22168.0
2022-11-11 13:50:00,46.38,46.55,46.36,46.55,30950.0,43.8692,44.03,43.8503,44.03,30950.0
2022-11-11 13:55:00,46.55,46.58,46.5,46.55,18911.0,44.03,44.0584,43.9827,44.03,18911.0
2022-11-11 14:00:00,46.57,46.66,46.51,46.57,62591.0,44.049,44.1341,43.9922,44.049,62591.0
2022-11-11 14:05:00,46.57,46.68,46.56,46.68,76095.0,44.049,44.153,44.0395,44.153,76095.0
2022-11-11 14:10:00,46.67,46.71,46.63,46.68,39704.0,44.1435,44.1814,44.1057,44.153,39704.0
2022-11-11 14:15:00,46.67,46.7,46.64,46.69,24326.0,44.1435,44.1719,44.1152,44.1625,24326.0
2022-11-11 14:20:00,46.68,46.78,46.68,46.77,24753.0,44.153,44.2476,44.153,44.2381,24753.0
2022-11-11 14:25:00,46.77,46.9,46.75,46.89,84963.0,44.2381,44.3611,44.2192,44.3516,84963.0
2022-11-11 14:30:00,46.88,46.92,46.87,46.91,45748.0,44.3422,44.38,44.3327,44.3706,45748.0
2022-11-11 14:35:00,46.9,46.99,46.89,46.98,38333.0,44.3611,44.4462,44.3516,44.4368,38333.0
2022-11-11 14:40:00,46.98,46.99,46.95,46.98,42045.0,44.4368,44.4462,44.4084,44.4368,42045.0
2022-11-11 14:45:00,46.98,46.99,46.84,46.86,82613.0,44.4368,44.4462,44.3043,44.3233,82613.0
2022-11-11 14:50:00,46.87,46.9,46.8,46.8,71051.0,44.3327,44.3611,44.2665,44.2665,71051.0
2022-11-11 14:55:00,46.8,46.81,46.71,46.73,39296.0,44.2665,44.276,44.1814,44.2003,39296.0
2022-11-11 15:00:00,46.73,46.77,46.69,46.72,60971.0,44.2003,44.2381,44.1625,44.1908,60971.0
2022-11-11 15:05:00,46.71,46.73,46.55,46.59,64958.0,44.1814,44.2003,44.03,44.0679,64958.0
2022-11-11 15:10:00,46.59,46.61,46.53,46.59,39204.0,44.0679,44.0868,44.0111,44.0679,39204.0
2022-11-11 15:15:00,46.59,46.66,46.53,46.63,74254.0,44.0679,44.1341,44.0111,44.1057,74254.0
2022-11-11 15:20:00,46.64,46.74,46.62,46.7,90154.0,44.1152,44.2098,44.0963,44.1719,90154.0
2022-11-11 15:25:00,46.68,46.74,46.63,46.73,137772.0,44.153,44.2098,44.1057,44.2003,137772.0
2022-11-11 15:30:00,46.72,46.81,46.71,46.73,91169.0,44.1908,44.276,44.1814,44.2003,91169.0
2022-11-11 15:35:00,46.73,46.73,46.64,46.68,105059.0,44.2003,44.2003,44.1152,44.153,105059.0
2022-11-11 15:40:00,46.67,46.75,46.66,46.71,85582.0,44.1435,44.2192,44.1341,44.1814,85582.0
2022-11-11 15:45:00,46.7,46.73,46.65,46.68,109604.0,44.1719,44.2003,44.1246,44.153,109604.0
2022-11-11 15:50:00,46.68,46.72,46.6,46.62,227432.0,44.153,44.1908,44.0773,44.0963,227432.0
2022-11-11 15:55:00,46.63,46.63,46.45,46.51,574151.0,44.1057,44.1057,43.9355,43.9922,574151.0
2022-11-14 09:30:00,46.34,46.71,46.02,46.47,131368.0,43.8314,44.1814,43.5287,43.9544,131368.0
2022-11-14 09:35:00,46.45,46.66,46.28,46.58,49513.0,43.9355,44.1341,43.7747,44.0584,49513.0
2022-11-14 09:40:00,46.59,46.59,46.17,46.2,92020.0,44.0679,44.0679,43.6706,43.699,92020.0
2022-11-14 09:45:00,46.2,46.4,46.17,46.39,93532.0,43.699,43.8882,43.6706,43.8787,93532.0
2022-11-14 09:50:00,46.4,46.6,46.37,46.5,57139.0,43.8882,44.0773,43.8598,43.9827,57139.0
2022-11-14 09:55:00,46.49,46.61,46.45,46.59,44323.0,43.9733,44.0868,43.9355,44.0679,44323.0
2022-11-14 10:00:00,46.62,46.73,46.56,46.73,52079.0,44.0963,44.2003,44.0395,44.2003,52079.0
2022-11-14 10:05:00,46.76,46.82,46.61,46.79,59448.0,44.2287,44.2854,44.0868,44.257,59448.0
2022-11-14 10:10:00,46.8,46.89,46.75,46.81,55613.0,44.2665,44.3516,44.2192,44.276,55613.0
2022-11-14 10:15:00,46.82,46.88,46.7,46.71,50449.0,44.2854,44.3422,44.1719,44.1814,50449.0
2022-11-14 10:20:00,46.7,46.71,46.65,46.66,61008.0,44.1719,44.1814,44.1246,44.1341,61008.0
2022-11-14 10:25:00,46.66,46.68,46.48,46.51,51066.0,44.1341,44.153,43.9638,43.9922,51066.0
2022-11-14 10:30:00,46.52,46.58,46.41,46.57,87696.0,44.0017,44.0584,43.8976,44.049,87696.0
2022-11-14 10:35:00,46.57,46.57,46.47,46.5,48461.0,44.049,44.049,43.9544,43.9827,48461.0
2022-11-14 10:40:00,46.53,46.59,46.47,46.48,40215.0,44.0111,44.0679,43.9544,43.9638,40215.0
2022-11-14 10:45:00,46.48,46.52,46.41,46.5,55123.0,43.9638,44.0017,43.8976,43.9827,55123.0
2022-11-14 10:50:00,46.49,46.61,46.43,46.59,45984.0,43.9733,44.0868,43.9165,44.0679,45984.0
2022-11-14 10:55:00,46.59,46.69,46.55,46.59,71245.0,44.0679,44.1625,44.03,44.0679,71245.0
2022-11-14 11:00:00,46.59,46.6,46.45,46.49,35000.0,44.0679,44.0773,43.9355,43.9733,35000.0
2022-11-14 11:05:00,46.49,46.56,46.44,46.55,60558.0,43.9733,44.0395,43.926,44.03,60558.0
2022-11-14 11:10:00,46.55,46.55,46.35,46.43,65991.0,44.03,44.03,43.8409,43.9165,65991.0
2022-11-14 11:15:00,46.42,46.43,46.3,46.35,45110.0,43.9071,43.9165,43.7936,43.8409,45110.0
2022-11-14 11:20:00,46.35,46.47,46.34,46.45,70210.0,43.8409,43.9544,43.8314,43.9355,70210.0
2022-11-14 11:25:00,46.45,46.52,46.4,46.42,38858.0,43.9355,44.0017,43.8882,43.9071,38858.0
2022-11-14 11:30:00,46.42,46.58,46.38,46.58,54458.0,43.9071,44.0584,43.8692,44.0584,54458.0
2022-11-14 11:35:00,46.58,46.59,46.48,46.51,48529.0,44.0584,44.0679,43.9638,43.9922,48529.0
2022-11-14 11:40:00,46.51,46.51,46.41,46.51,58809.0,43.9922,43.9922,43.8976,43.9922,58809.0
2022-11-14 11:45:00,46.51,46.61,46.5,46.55,46032.0,43.9922,44.0868,43.9827,44.03,46032.0
2022-11-14 11:50:00,46.55,46.57,46.43,46.44,37668.0,44.03,44.049,43.9165,43.926,37668.0
2022-11-14 11:55:00,46.44,46.48,46.4,46.46,30612.0,43.926,43.9638,43.8882,43.9449,30612.0
2022-11-14 12:00:00,46.46,46.59,46.41,46.48,53567.0,43.9449,44.0679,43.8976,43.9638,53567.0
2022-11-14 12:05:00,46.47,46.5,46.41,46.43,44362.0,43.9544,43.9827,43.8976,43.9165,44362.0
2022-11-14 12:10:00,46.43,46.45,46.38,46.42,43004.0,43.9165,43.9355,43.8692,43.9071,43004.0
2022-11-14 12:15:00,46.43,46.45,46.39,46.4,33827.0,43.9165,43.9355,43.8787,43.8882,33827.0
2022-11-14 12:20:00,46.4,46.4,46.22,46.33,45786.0,43.8882,43.8882,43.7179,43.822,45786.0
2022-11-14 12:25:00,46.33,46.42,46.31,46.37,71373.0,43.822,43.9071,43.803,43.8598,71373.0
2022-11-14 12:30:00,46.37,46.41,46.36,46.4,37411.0,43.8598,43.8976,43.8503,43.8882,37411.0
2022-11-14 12:35:00,46.39,46.43,46.38,46.42,32541.0,43.8787,43.9165,43.8692,43.9071,32541.0
2022-11-14 12:40:00,46.43,46.49,46.41,46.42,34518.0,43.9165,43.9733,43.8976,43.9071,34518.0
2022-11-14 12:45:00,46.43,46.53,46.43,46.53,26277.0,43.9165,44.0111,43.9165,44.0111,26277.0
2022-11-14 12:50:00,46.52,46.54,46.47,46.52,45772.0,44.0017,44.0206,43.9544,44.0017,45772.0
2022-11-14 12:55:00,46.53,46.54,46.46,46.48,26715.0,44.0111,44.0206,43.9449,43.9638,26715.0
2022-11-14 13:00:00,46.48,46.52,46.44,46.48,21015.0,43.9638,44.0017,43.926,43.9638,21015.0
2022-11-14 13:05:00,46.48,46.53,46.47,46.49,34509.0,43.9638,44.0111,43.9544,43.9733,34509.0
2022-11-14 13:10:00,46.48,46.5,46.46,46.5,24586.0,43.9638,43.9827,43.9449,43.9827,24586.0
2022-11-14 13:15:00,46.5,46.6,46.49,46.6,23402.0,43.9827,44.0773,43.9733,44.0773,23402.0
2022-11-14 13:20:00,46.59,46.63,46.55,46.62,45813.0,44.0679,44.1057,44.03,44.0963,45813.0
2022-11-14 13:25:00,46.62,46.66,46.61,46.65,33945.0,44.0963,44.1341,44.0868,44.1246,33945.0
2022-11-14 13:30:00,46.64,46.65,46.53,46.55,30593.0,44.1152,44.1246,44.0111,44.03,30593.0
2022-11-14 13:35:00,46.55,46.57,46.49,46.53,40735.0,44.03,44.049,43.9733,44.0111,40735.0
2022-11-14 13:40:00,46.53,46.57,46.47,46.51,39681.0,44.0111,44.049,43.9544,43.9922,39681.0
2022-11-14 13:45:00,46.51,46.56,46.48,46.55,38158.0,43.9922,44.0395,43.9638,44.03,38158.0
2022-11-14 13:50:00,46.55,46.6,46.54,46.58,14180.0,44.03,44.0773,44.0206,44.0584,14180.0
2022-11-14 13:55:00,46.58,46.59,46.55,46.59,17836.0,44.0584,44.0679,44.03,44.0679,17836.0
2022-11-14 14:00:00,46.59,46.61,46.56,46.57,29071.0,44.0679,44.0868,44.0395,44.049,29071.0
2022-11-14 14:05:00,46.57,46.57,46.47,46.51,32922.0,44.049,44.049,43.9544,43.9922,32922.0
2022-11-14 14:10:00,46.51,46.52,46.46,46.5,27093.0,43.9922,44.0017,43.9449,43.9827,27093.0
2022-11-14 14:15:00,46.5,46.52,46.43,46.48,58518.0,43.9827,44.0017,43.9165,43.9638,58518.0
2022-11-14 14:20:00,46.48,46.5,46.42,46.48,43439.0,43.9638,43.9827,43.9071,43.9638,43439.0
2022-11-14 14:25:00,46.48,46.48,46.39,46.43,44257.0,43.9638,43.9638,43.8787,43.9165,44257.0
2022-11-14 14:30:00,46.42,46.43,46.34,46.34,33549.0,43.9071,43.9165,43.8314,43.8314,33549.0
2022-11-14 14:35:00,46.35,46.41,46.31,46.33,42406.0,43.8409,43.8976,43.803,43.822,42406.0
2022-11-14 14:40:00,46.33,46.4,46.31,46.33,59605.0,43.822,43.8882,43.803,43.822,59605.0
2022-11-14 14:45:00,46.34,46.35,46.26,46.3,56643.0,43.8314,43.8409,43.7557,43.7936,56643.0
2022-11-14 14:50:00,46.3,46.36,46.29,46.31,36692.0,43.7936,43.8503,43.7841,43.803,36692.0
2022-11-14 14:55:00,46.31,46.34,46.27,46.28,46245.0,43.803,43.8314,43.7652,43.7747,46245.0
2022-11-14 15:00:00,46.29,46.38,46.28,46.38,53476.0,43.7841,43.8692,43.7747,43.8692,53476.0
2022-11-14 15:05:00,46.38,46.41,46.33,46.34,30322.0,43.8692,43.8976,43.822,43.8314,30322.0
2022-11-14 15:10:00,46.33,46.36,46.19,46.21,48065.0,43.822,43.8503,43.6895,43.7084,48065.0
2022-11-14 15:15:00,46.2,46.23,46.14,46.23,41851.0,43.699,43.7274,43.6422,43.7274,41851.0
2022-11-14 15:20:00,46.23,46.32,46.22,46.3,64335.0,43.7274,43.8125,43.7179,43.7936,64335.0
2022-11-14 15:25:00,46.3,46.35,46.27,46.3,82313.0,43.7936,43.8409,43.7652,43.7936,82313.0
2022-11-14 15:30:00,46.29,46.3,46.16,46.16,73174.0,43.7841,43.7936,43.6612,43.6612,73174.0
2022-11-14 15:35:00,46.16,46.22,46.14,46.19,70942.0,43.6612,43.7179,43.6422,43.6895,70942.0
2022-11-14 15:40:00,46.19,46.22,46.12,46.13,75515.0,43.6895,43.7179,43.6233,43.6328,75515.0
2022-11-14 15:45:00,46.13,46.14,46.03,46.05,76298.0,43.6328,43.6422,43.5382,43.5571,76298.0
2022-11-14 15:50:00,46.05,46.11,45.91,45.91,180966.0,43.5571,43.6139,43.4247,43.4247,180966.0
2022-11-14 15:55:00,45.91,45.93,45.85,45.89,387739.0,43.4247,43.4436,43.3679,43.4058,387739.0
2022-11-15 09:30:00,47.07,47.07,46.47,46.66,169182.0,44.5219,44.5219,43.9544,44.1341,169182.0
2022-11-15 09:35:00,46.68,46.84,46.56,46.73,69647.0,44.153,44.3043,44.0395,44.2003,69647.0
2022-11-15 09:40:00,46.75,46.77,46.55,46.68,49257.0,44.2192,44.2381,44.03,44.153,49257.0
2022-11-15 09:45:00,46.67,46.69,46.25,46.26,44338.0,44.1435,44.1625,43.7463,43.7557,44338.0
2022-11-15 09:50:00,46.27,46.56,46.26,46.47,38470.0,43.7652,44.0395,43.7557,43.9544,38470.0
2022-11-15 09:55:00,46.47,46.71,46.45,46.63,33921.0,43.9544,44.1814,43.9355,44.1057,33921.0
2022-11-15 10:00:00,46.64,46.85,46.62,46.85,72543.0,44.1152,44.3138,44.0963,44.3138,72543.0
2022-11-15 10:05:00,46.85,46.9,46.63,46.67,36340.0,44.3138,44.3611,44.1057,44.1435,36340.0
2022-11-15 10:10:00,46.66,46.77,46.63,46.76,42140.0,44.1341,44.2381,44.1057,44.2287,42140.0
2022-11-15 10:15:00,46.76,46.8,46.58,46.6,114396.0,44.2287,44.2665,44.0584,44.0773,114396.0
2022-11-15 10:20:00,46.6,46.86,46.51,46.85,63809.0,44.0773,44.3233,43.9922,44.3138,63809.0
2022-11-15 10:25:00,46.86,46.92,46.84,46.87,28365.0,44.3233,44.38,44.3043,44.3327,28365.0
2022-11-15 10:30:00,46.88,46.91,46.83,46.89,36965.0,44.3422,44.3706,44.2949,44.3516,36965.0
2022-11-15 10:35:00,46.9,46.9,46.79,46.82,37747.0,44.3611,44.3611,44.257,44.2854,37747.0
2022-11-15 10:40:00,46.81,46.89,46.73,46.88,33964.0,44.276,44.3516,44.2003,44.3422,33964.0
2022-11-15 10:45:00,46.88,46.95,46.72,46.75,29589.0,44.3422,44.4084,44.1908,44.2192,29589.0
2022-11-15 10:50:00,46.75,46.84,46.65,46.82,47281.0,44.2192,44.3043,44.1246,44.2854,47281.0
2022-11-15 10:55:00,46.83,46.96,46.81,46.85,34252.0,44.2949,44.4178,44.276,44.3138,34252.0
2022-11-15 11:00:00,46.84,46.85,46.69,46.81,48517.0,44.3043,44.3138,44.1625,44.276,48517.0
2022-11-15 11:05:00,46.81,46.91,46.78,46.83,36486.0,44.276,44.3706,44.2476,44.2949,36486.0
2022-11-15 11:10:00,46.82,46.87,46.78,46.87,61432.0,44.2854,44.3327,44.2476,44.3327,61432.0
2022-11-15 11:15:00,46.88,46.91,46.74,46.79,35431.0,44.3422,44.3706,44.2098,44.257,35431.0
2022-11-15 11:20:00,46.8,46.92,46.79,46.84,20772.0,44.2665,44.38,44.257,44.3043,20772.0
2022-11-15 11:25:00,46.85,46.88,46.79,46.88,45902.0,44.3138,44.3422,44.257,44.3422,45902.0
2022-11-15 11:30:00,46.88,47.12,46.88,47.12,48856.0,44.3422,44.5692,44.3422,44.5692,48856.0
2022-11-15 11:35:00,47.13,47.13,46.99,47.02,29261.0,44.5786,44.5786,44.4462,44.4746,29261.0
2022-11-15 11:40:00,47.03,47.08,46.95,46.99,24204.0,44.4841,44.5314,44.4084,44.4462,24204.0
2022-11-15 11:45:00,46.99,47.04,46.95,46.99,23140.0,44.4462,44.4935,44.4084,44.4462,23140.0
2022-11-15 11:50:00,46.99,47.08,46.98,47.07,15271.0,44.4462,44.5314,44.4368,44.5219,15271.0
2022-11-15 11:55:00,47.07,47.11,47.04,47.11,13859.0,44.5219,44.5597,44.4935,44.5597,13859.0
2022-11-15 12:00:00,47.11,47.13,46.96,47.04,19293.0,44.5597,44.5786,44.4178,44.4935,19293.0
2022-11-15 12:05:00,47.05,47.07,46.97,47.05,23915.0,44.503,44.5219,44.4273,44.503,23915.0
2022-11-15 12:10:00,47.05,47.1,46.99,47.01,34471.0,44.503,44.5503,44.4462,44.4651,34471.0
2022-11-15 12:15:00,47.0,47.04,46.96,47.04,14618.0,44.4557,44.4935,44.4178,44.4935,14618.0
2022-11-15 12:20:00,47.05,47.06,46.96,47.0,22963.0,44.503,44.5124,44.4178,44.4557,22963.0
2022-11-15 12:25:00,47.01,47.02,46.94,46.95,21048.0,44.4651,44.4746,44.3989,44.4084,21048.0
2022-11-15 12:30:00,46.95,47.08,46.94,47.05,19999.0,44.4084,44.5314,44.3989,44.503,19999.0
2022-11-15 12:35:00,47.05,47.07,47.0,47.05,27120.0,44.503,44.5219,44.4557,44.503,27120.0
2022-11-15 12:40:00,47.06,47.1,46.94,46.98,33316.0,44.5124,44.5503,44.3989,44.4368,33316.0
2022-11-15 12:45:00,47.0,47.01,46.89,46.98,29761.0,44.4557,44.4651,44.3516,44.4368,29761.0
2022-11-15 12:50:00,46.97,46.97,46.85,46.86,22339.0,44.4273,44.4273,44.3138,44.3233,22339.0
2022-11-15 12:55:00,46.86,46.88,46.79,46.87,23429.0,44.3233,44.3422,44.257,44.3327,23429.0
2022-11-15 13:00:00,46.88,46.93,46.84,46.91,17313.0,44.3422,44.3895,44.3043,44.3706,17313.0
2022-11-15 13:05:00,46.91,46.92,46.8,46.8,37474.0,44.3706,44.38,44.2665,44.2665,37474.0
2022-11-15 13:10:00,46.81,46.91,46.8,46.89,18532.0,44.276,44.3706,44.2665,44.3516,18532.0
2022-11-15 13:15:00,46.89,46.89,46.66,46.66,37130.0,44.3516,44.3516,44.1341,44.1341,37130.0
2022-11-15 13:20:00,46.65,46.67,46.42,46.5,36897.0,44.1246,44.1435,43.9071,43.9827,36897.0
2022-11-15 13:25:00,46.51,46.54,46.34,46.4,99500.0,43.9922,44.0206,43.8314,43.8882,99500.0
2022-11-15 13:30:00,46.4,46.49,46.24,46.24,38582.0,43.8882,43.9733,43.7368,43.7368,38582.0
2022-11-15 13:35:00,46.24,46.35,46.05,46.11,37108.0,43.7368,43.8409,43.5571,43.6139,37108.0
2022-11-15 13:40:00,46.13,46.47,46.03,46.35,108577.0,43.6328,43.9544,43.5382,43.8409,108577.0
2022-11-15 13:45:00,46.33,46.47,46.25,46.25,46102.0,43.822,43.9544,43.7463,43.7463,46102.0
2022-11-15 13:50:00,46.25,46.41,46.24,46.4,23022.0,43.7463,43.8976,43.7368,43.8882,23022.0
2022-11-15 13:55:00,46.39,46.51,46.35,46.4,29861.0,43.8787,43.9922,43.8409,43.8882,29861.0
2022-11-15 14:00:00,46.4,46.45,46.19,46.19,44940.0,43.8882,43.9355,43.6895,43.6895,44940.0
2022-11-15 14:05:00,46.2,46.44,46.2,46.44,58089.0,43.699,43.926,43.699,43.926,58089.0
2022-11-15 14:10:00,46.47,46.8,46.46,46.66,37863.0,43.9544,44.2665,43.9449,44.1341,37863.0
2022-11-15 14:15:00,46.66,46.84,46.6,46.81,29344.0,44.1341,44.3043,44.0773,44.276,29344.0
2022-11-15 14:20:00,46.83,46.99,46.83,46.95,44324.0,44.2949,44.4462,44.2949,44.4084,44324.0
2022-11-15 14:25:00,46.95,46.97,46.82,46.89,33919.0,44.4084,44.4273,44.2854,44.3516,33919.0
2022-11-15 14:30:00,46.89,46.93,46.84,46.84,21801.0,44.3516,44.3895,44.3043,44.3043,21801.0
2022-11-15 14:35:00,46.85,46.95,46.81,46.84,28723.0,44.3138,44.4084,44.276,44.3043,28723.0
2022-11-15 14:40:00,46.87,46.96,46.85,46.87,21547.0,44.3327,44.4178,44.3138,44.3327,21547.0
2022-11-15 14:45:00,46.87,46.91,46.77,46.79,25296.0,44.3327,44.3706,44.2381,44.257,25296.0
2022-11-15 14:50:00,46.8,46.85,46.77,46.85,26205.0,44.2665,44.3138,44.2381,44.3138,26205.0
2022-11-15 14:55:00,46.85,47.03,46.84,47.01,32461.0,44.3138,44.4841,44.3043,44.4651,32461.0
2022-11-15 15:00:00,47.01,47.09,46.97,47.05,38281.0,44.4651,44.5408,44.4273,44.503,38281.0
2022-11-15 15:05:00,47.05,47.05,46.87,46.89,37221.0,44.503,44.503,44.3327,44.3516,37221.0
2022-11-15 15:10:00,46.9,46.96,46.86,46.92,28933.0,44.3611,44.4178,44.3233,44.38,28933.0
2022-11-15 15:15:00,46.92,47.05,46.91,47.02,36297.0,44.38,44.503,44.3706,44.4746,36297.0
2022-11-15 15:20:00,47.03,47.12,47.0,47.09,32272.0,44.4841,44.5692,44.4557,44.5408,32272.0
2022-11-15 15:25:00,47.1,47.12,47.02,47.06,32571.0,44.5503,44.5692,44.4746,44.5124,32571.0
2022-11-15 15:30:00,47.05,47.05,46.89,46.91,50562.0,44.503,44.503,44.3516,44.3706,50562.0
2022-11-15 15:35:00,46.91,47.13,46.91,47.09,95847.0,44.3706,44.5786,44.3706,44.5408,95847.0
2022-11-15 15:40:00,47.09,47.13,47.06,47.08,122271.0,44.5408,44.5786,44.5124,44.5314,122271.0
2022-11-15 15:45:00,47.09,47.09,46.96,46.99,92542.0,44.5408,44.5408,44.4178,44.4462,92542.0
2022-11-15 15:50:00,46.99,47.08,46.92,47.03,182920.0,44.4462,44.5314,44.38,44.4841,182920.0
2022-11-15 15:55:00,47.03,47.05,46.94,47.02,420607.0,44.4841,44.503,44.3989,44.4746,420607.0
2022-11-16 09:30:00,46.27,46.46,46.03,46.28,131781.0,43.7652,43.9449,43.5382,43.7747,131781.0
2022-11-16 09:35:00,46.28,46.28,45.97,46.18,41698.0,43.7747,43.7747,43.4814,43.6801,41698.0
2022-11-16 09:40:00,46.18,46.2,45.92,45.97,124877.0,43.6801,43.699,43.4341,43.4814,124877.0
2022-11-16 09:45:00,45.97,46.05,45.78,45.79,51901.0,43.4814,43.5571,43.3017,43.3112,51901.0
2022-11-16 09:50:00,45.79,45.89,45.75,45.82,119747.0,43.3112,43.4058,43.2733,43.3396,119747.0
2022-11-16 09:55:00,45.83,45.88,45.73,45.8,81950.0,43.349,43.3963,43.2544,43.3206,81950.0
2022-11-16 10:00:00,45.8,45.85,45.75,45.84,64187.0,43.3206,43.3679,43.2733,43.3585,64187.0
2022-11-16 10:05:00,45.84,45.85,45.54,45.59,103625.0,43.3585,43.3679,43.0747,43.122,103625.0
2022-11-16 10:10:00,45.58,45.75,45.49,45.71,73519.0,43.1126,43.2733,43.0274,43.2355,73519.0
2022-11-16 10:15:00,45.7,45.7,45.52,45.56,49363.0,43.2261,43.2261,43.0558,43.0936,49363.0
2022-11-16 10:20:00,45.58,45.75,45.56,45.71,43627.0,43.1126,43.2733,43.0936,43.2355,43627.0
2022-11-16 10:25:00,45.7,45.86,45.69,45.84,27958.0,43.2261,43.3774,43.2166,43.3585,27958.0
2022-11-16 10:30:00,45.86,46.11,45.8,46.07,27013.0,43.3774,43.6139,43.3206,43.576,27013.0
2022-11-16 10:35:00,46.06,46.06,45.85,45.86,72897.0,43.5666,43.5666,43.3679,43.3774,72897.0
2022-11-16 10:40:00,45.86,45.93,45.84,45.84,18848.0,43.3774,43.4436,43.3585,43.3585,18848.0
2022-11-16 10:45:00,45.84,45.86,45.76,45.85,35300.0,43.3585,43.3774,43.2828,43.3679,35300.0
2022-11-16 10:50:00,45.85,45.87,45.64,45.66,41126.0,43.3679,43.3869,43.1693,43.1882,41126.0
2022-11-16 10:55:00,45.67,45.75,45.65,45.67,26588.0,43.1977,43.2733,43.1788,43.1977,26588.0
2022-11-16 11:00:00,45.66,45.7,45.56,45.63,31383.0,43.1882,43.2261,43.0936,43.1598,31383.0
2022-11-16 11:05:00,45.63,45.64,45.58,45.6,51070.0,43.1598,43.1693,43.1126,43.1315,51070.0
2022-11-16 11:10:00,45.6,45.67,45.55,45.66,23505.0,43.1315,43.1977,43.0842,43.1882,23505.0
2022-11-16 11:15:00,45.66,45.75,45.65,45.73,23963.0,43.1882,43.2733,43.1788,43.2544,23963.0
2022-11-16 11:20:00,45.73,45.76,45.69,45.74,20392.0,43.2544,43.2828,43.2166,43.2639,20392.0
2022-11-16 11:25:00,45.76,45.88,45.73,45.86,19075.0,43.2828,43.3963,43.2544,43.3774,19075.0
2022-11-16 11:30:00,45.87,45.89,45.73,45.74,62081.0,43.3869,43.4058,43.2544,43.2639,62081.0
2022-11-16 11:35:00,45.73,45.73,45.62,45.63,26615.0,43.2544,43.2544,43.1504,43.1598,26615.0
2022-11-16 11:40:00,45.63,45.7,45.63,45.68,29432.0,43.1598,43.2261,43.1598,43.2071,29432.0
2022-11-16 11:45:00,45.66,45.74,45.66,45.72,25311.0,43.1882,43.2639,43.1882,43.245,25311.0
2022-11-16 11:50:00,45.71,45.74,45.63,45.64,28340.0,43.2355,43.2639,43.1598,43.1693,28340.0
2022-11-16 11:55:00,45.65,45.74,45.58,45.58,23870.0,43.1788,43.2639,43.1126,43.1126,23870.0
2022-11-16 12:00:00,45.59,45.6,45.49,45.5,26295.0,43.122,43.1315,43.0274,43.0369,26295.0
2022-11-16 12:05:00,45.48,45.58,45.45,45.58,21820.0,43.018,43.1126,42.9896,43.1126,21820.0
2022-11-16 12:10:00,45.58,45.6,45.55,45.56,20376.0,43.1126,43.1315,43.0842,43.0936,20376.0
2022-11-16 12:15:00,45.57,45.62,45.53,45.62,38430.0,43.1031,43.1504,43.0653,43.1504,38430.0
2022-11-16 12:20:00,45.62,45.76,45.61,45.75,48823.0,43.1504,43.2828,43.1409,43.2733,48823.0
2022-11-16 12:25:00,45.74,45.84,45.73,45.84,13185.0,43.2639,43.3585,43.2544,43.3585,13185.0
2022-11-16 12:30:00,45.84,45.87,45.8,45.84,17076.0,43.3585,43.3869,43.3206,43.3585,17076.0
2022-11-16 12:35:00,45.84,45.92,45.84,45.88,22356.0,43.3585,43.4341,43.3585,43.3963,22356.0
2022-11-16 12:40:00,45.87,46.01,45.87,46.01,18074.0,43.3869,43.5193,43.3869,43.5193,18074.0
2022-11-16 12:45:00,46.01,46.1,45.98,46.0,67728.0,43.5193,43.6044,43.4909,43.5098,67728.0
2022-11-16 12:50:00,46.0,46.06,45.95,45.97,23336.0,43.5098,43.5666,43.4625,43.4814,23336.0
2022-11-16 12:55:00,45.97,45.99,45.94,45.98,26855.0,43.4814,43.5004,43.4531,43.4909,26855.0
2022-11-16 13:00:00,45.98,45.98,45.87,45.89,39515.0,43.4909,43.4909,43.3869,43.4058,39515.0
2022-11-16 13:05:00,45.89,45.93,45.89,45.91,16464.0,43.4058,43.4436,43.4058,43.4247,16464.0
2022-11-16 13:10:00,45.91,45.98,45.91,45.94,15115.0,43.4247,43.4909,43.4247,43.4531,15115.0
2022-11-16 13:15:00,45.93,45.95,45.88,45.89,15023.0,43.4436,43.4625,43.3963,43.4058,15023.0
2022-11-16 13:20:00,45.9,45.9,45.84,45.87,19606.0,43.4152,43.4152,43.3585,43.3869,19606.0
2022-11-16 13:25:00,45.87,45.9,45.85,45.86,11214.0,43.3869,43.4152,43.3679,43.3774,11214.0
2022-11-16 13:30:00,45.86,45.88,45.71,45.71,19674.0,43.3774,43.3963,43.2355,43.2355,19674.0
2022-11-16 13:35:00,45.72,45.73,45.65,45.68,13342.0,43.245,43.2544,43.1788,43.2071,13342.0
2022-11-16 13:40:00,45.68,45.75,45.67,45.73,24567.0,43.2071,43.2733,43.1977,43.2544,24567.0
2022-11-16 13:45:00,45.73,45.74,45.63,45.63,17987.0,43.2544,43.2639,43.1598,43.1598,17987.0
2022-11-16 13:50:00,45.64,45.64,45.56,45.61,23070.0,43.1693,43.1693,43.0936,43.1409,23070.0
2022-11-16 13:55:00,45.6,45.62,45.53,45.57,20984.0,43.1315,43.1504,43.0653,43.1031,20984.0
2022-11-16 14:00:00,45.57,45.62,45.54,45.61,20004.0,43.1031,43.1504,43.0747,43.1409,20004.0
2022-11-16 14:05:00,45.61,45.62,45.57,45.62,15911.0,43.1409,43.1504,43.1031,43.1504,15911.0
2022-11-16 14:10:00,45.61,45.62,45.59,45.61,16042.0,43.1409,43.1504,43.122,43.1409,16042.0
2022-11-16 14:15:00,45.61,45.64,45.55,45.59,38476.0,43.1409,43.1693,43.0842,43.122,38476.0
2022-11-16 14:20:00,45.58,45.62,45.56,45.6,42240.0,43.1126,43.1504,43.0936,43.1315,42240.0
2022-11-16 14:25:00,45.61,45.67,45.61,45.64,18640.0,43.1409,43.1977,43.1409,43.1693,18640.0
2022-11-16 14:30:00,45.64,45.64,45.46,45.49,38143.0,43.1693,43.1693,42.999,43.0274,38143.0
2022-11-16 14:35:00,45.5,45.63,45.48,45.61,18976.0,43.0369,43.1598,43.018,43.1409,18976.0
2022-11-16 14:40:00,45.61,45.64,45.59,45.62,14480.0,43.1409,43.1693,43.122,43.1504,14480.0
2022-11-16 14:45:00,45.62,45.65,45.58,45.6,17192.0,43.1504,43.1788,43.1126,43.1315,17192.0
2022-11-16 14:50:00,45.61,45.65,45.59,45.62,20630.0,43.1409,43.1788,43.122,43.1504,20630.0
2022-11-16 14:55:00,45.63,45.66,45.63,45.66,11309.0,43.1598,43.1882,43.1598,43.1882,11309.0
2022-11-16 15:00:00,45.65,45.69,45.45,45.48,75590.0,43.1788,43.2166,42.9896,43.018,75590.0
2022-11-16 15:05:00,45.48,45.51,45.38,45.39,42246.0,43.018,43.0463,42.9234,42.9328,42246.0
2022-11-16 15:10:00,45.39,45.45,45.39,45.43,31653.0,42.9328,42.9896,42.9328,42.9707,31653.0
2022-11-16 15:15:00,45.43,45.44,45.39,45.41,52384.0,42.9707,42.9801,42.9328,42.9518,52384.0
2022-11-16 15:20:00,45.42,45.46,45.41,45.44,33726.0,42.9612,42.999,42.9518,42.9801,33726.0
2022-11-16 15:25:00,45.44,45.46,45.39,45.4,48876.0,42.9801,42.999,42.9328,42.9423,48876.0
2022-11-16 15:30:00,45.4,45.42,45.31,45.33,33726.0,42.9423,42.9612,42.8572,42.8761,33726.0
2022-11-16 15:35:00,45.33,45.47,45.32,45.43,64610.0,42.8761,43.0085,42.8666,42.9707,64610.0
2022-11-16 15:40:00,45.43,45.51,45.39,45.51,60567.0,42.9707,43.0463,42.9328,43.0463,60567.0
2022-11-16 15:45:00,45.51,45.51,45.44,45.44,58671.0,43.0463,43.0463,42.9801,42.9801,58671.0
2022-11-16 15:50:00,45.45,45.52,45.43,45.5,258934.0,42.9896,43.0558,42.9707,43.0369,258934.0
2022-11-16 15:55:00,45.5,45.51,45.46,45.49,318109.0,43.0369,43.0463,42.999,43.0274,318109.0
2022-11-17 09:30:00,44.65,44.83,44.57,44.82,93686.0,42.2329,42.4032,42.1572,42.3937,93686.0
2022-11-17 09:35:00,44.83,45.0,44.79,44.86,43766.0,42.4032,42.564,42.3653,42.4315,43766.0
2022-11-17 09:40:00,44.86,44.98,44.8,44.96,41819.0,42.4315,42.545,42.3748,42.5261,41819.0
2022-11-17 09:45:00,44.97,45.0,44.9,44.94,42970.0,42.5356,42.564,42.4694,42.5072,42970.0
2022-11-17 09:50:00,44.95,45.01,44.84,44.84,25267.0,42.5167,42.5734,42.4126,42.4126,25267.0
2022-11-17 09:55:00,44.85,44.89,44.7,44.88,41515.0,42.4221,42.4599,42.2802,42.4504,41515.0
2022-11-17 10:00:00,44.89,44.94,44.8,44.94,32559.0,42.4599,42.5072,42.3748,42.5072,32559.0
2022-11-17 10:05:00,44.95,44.95,44.84,44.88,19698.0,42.5167,42.5167,42.4126,42.4504,19698.0
2022-11-17 10:10:00,44.89,44.92,44.83,44.89,20476.0,42.4599,42.4883,42.4032,42.4599,20476.0
2022-11-17 10:15:00,44.9,45.04,44.9,45.03,20834.0,42.4694,42.6018,42.4694,42.5923,20834.0
2022-11-17 10:20:00,45.02,45.07,44.99,45.01,17499.0,42.5829,42.6302,42.5545,42.5734,17499.0
2022-11-17 10:25:00,45.02,45.14,45.01,45.08,45257.0,42.5829,42.6964,42.5734,42.6396,45257.0
2022-11-17 10:30:00,45.07,45.08,44.97,44.97,22008.0,42.6302,42.6396,42.5356,42.5356,22008.0
2022-11-17 10:35:00,44.97,45.11,44.95,45.05,16955.0,42.5356,42.668,42.5167,42.6112,16955.0
2022-11-17 10:40:00,45.04,45.09,45.0,45.02,16344.0,42.6018,42.6491,42.564,42.5829,16344.0
2022-11-17 10:45:00,45.02,45.02,44.85,44.87,28808.0,42.5829,42.5829,42.4221,42.441,28808.0
2022-11-17 10:50:00,44.86,44.96,44.85,44.95,63676.0,42.4315,42.5261,42.4221,42.5167,63676.0
2022-11-17 10:55:00,44.95,44.98,44.88,44.9,39763.0,42.5167,42.545,42.4504,42.4694,39763.0
2022-11-17 11:00:00,44.89,44.99,44.89,44.98,11715.0,42.4599,42.5545,42.4599,42.545,11715.0
2022-11-17 11:05:00,44.98,45.07,44.96,44.98,19760.0,42.545,42.6302,42.5261,42.545,19760.0
2022-11-17 11:10:00,44.96,44.98,44.9,44.98,13424.0,42.5261,42.545,42.4694,42.545,13424.0
2022-11-17 11:15:00,44.97,44.97,44.9,44.94,10927.0,42.5356,42.5356,42.4694,42.5072,10927.0
2022-11-17 11:20:00,44.93,44.95,44.86,44.95,12261.0,42.4977,42.5167,42.4315,42.5167,12261.0
2022-11-17 11:25:00,44.95,45.05,44.94,45.01,23471.0,42.5167,42.6112,42.5072,42.5734,23471.0
2022-11-17 11:30:00,45.02,45.03,44.93,44.99,23301.0,42.5829,42.5923,42.4977,42.5545,23301.0
2022-11-17 11:35:00,44.99,45.02,44.94,44.98,12146.0,42.5545,42.5829,42.5072,42.545,12146.0
2022-11-17 11:40:00,45.0,45.02,44.97,44.97,15053.0,42.564,42.5829,42.5356,42.5356,15053.0
2022-11-17 11:45:00,44.98,45.01,44.95,44.96,16396.0,42.545,42.5734,42.5167,42.5261,16396.0
2022-11-17 11:50:00,44.96,45.0,44.93,44.98,16844.0,42.5261,42.564,42.4977,42.545,16844.0
2022-11-17 11:55:00,44.98,45.2,44.98,45.19,26957.0,42.545,42.7531,42.545,42.7437,26957.0
2022-11-17 12:00:00,45.2,45.29,45.19,45.25,17076.0,42.7531,42.8383,42.7437,42.8004,17076.0
2022-11-17 12:05:00,45.25,45.28,45.2,45.23,21971.0,42.8004,42.8288,42.7531,42.7815,21971.0
2022-11-17 12:10:00,45.2,45.26,45.18,45.22,17531.0,42.7531,42.8099,42.7342,42.772,17531.0
2022-11-17 12:15:00,45.23,45.28,45.16,45.28,18385.0,42.7815,42.8288,42.7153,42.8288,18385.0
2022-11-17 12:20:00,45.27,45.29,45.21,45.26,17931.0,42.8193,42.8383,42.7626,42.8099,17931.0
2022-11-17 12:25:00,45.26,45.26,45.19,45.21,23608.0,42.8099,42.8099,42.7437,42.7626,23608.0
2022-11-17 12:30:00,45.21,45.26,45.19,45.19,11308.0,42.7626,42.8099,42.7437,42.7437,11308.0
2022-11-17 12:35:00,45.18,45.26,45.17,45.26,15676.0,42.7342,42.8099,42.7247,42.8099,15676.0
2022-11-17 12:40:00,45.26,45.3,45.22,45.26,14176.0,42.8099,42.8477,42.772,42.8099,14176.0
2022-11-17 12:45:00,45.26,45.3,45.25,45.27,9031.0,42.8099,42.8477,42.8004,42.8193,9031.0
2022-11-17 12:50:00,45.26,45.37,45.26,45.33,21618.0,42.8099,42.9139,42.8099,42.8761,21618.0
2022-11-17 12:55:00,45.34,45.41,45.3,45.38,23783.0,42.8855,42.9518,42.8477,42.9234,23783.0
2022-11-17 13:00:00,45.38,45.43,45.37,45.42,20542.0,42.9234,42.9707,42.9139,42.9612,20542.0
2022-11-17 13:05:00,45.42,45.5,45.42,45.44,23150.0,42.9612,43.0369,42.9612,42.9801,23150.0
2022-11-17 13:10:00,45.44,45.53,45.43,45.46,19473.0,42.9801,43.0653,42.9707,42.999,19473.0
2022-11-17 13:15:00,45.49,45.53,45.47,45.53,19007.0,43.0274,43.0653,43.0085,43.0653,19007.0
2022-11-17 13:20:00,45.51,45.55,45.47,45.48,22097.0,43.0463,43.0842,43.0085,43.018,22097.0
2022-11-17 13:25:00,45.48,45.53,45.45,45.49,22106.0,43.018,43.0653,42.9896,43.0274,22106.0
2022-11-17 13:30:00,45.49,45.56,45.47,45.55,10468.0,43.0274,43.0936,43.0085,43.0842,10468.0
2022-11-17 13:35:00,45.55,45.64,45.55,45.64,17198.0,43.0842,43.1693,43.0842,43.1693,17198.0
2022-11-17 13:40:00,45.64,45.65,45.56,45.61,22387.0,43.1693,43.1788,43.0936,43.1409,22387.0
2022-11-17 13:45:00,45.6,45.6,45.52,45.53,16752.0,43.1315,43.1315,43.0558,43.0653,16752.0
2022-11-17 13:50:00,45.54,45.56,45.51,45.54,14154.0,43.0747,43.0936,43.0463,43.0747,14154.0
2022-11-17 13:55:00,45.54,45.63,45.53,45.59,16266.0,43.0747,43.1598,43.0653,43.122,16266.0
2022-11-17 14:00:00,45.61,45.64,45.59,45.6,19585.0,43.1409,43.1693,43.122,43.1315,19585.0
2022-11-17 14:05:00,45.6,45.61,45.51,45.52,19809.0,43.1315,43.1409,43.0463,43.0558,19809.0
2022-11-17 14:10:00,45.51,45.51,45.43,45.43,17025.0,43.0463,43.0463,42.9707,42.9707,17025.0
2022-11-17 14:15:00,45.45,45.45,45.34,45.37,16033.0,42.9896,42.9896,42.8855,42.9139,16033.0
2022-11-17 14:20:00,45.37,45.41,45.31,45.41,18885.0,42.9139,42.9518,42.8572,42.9518,18885.0
2022-11-17 14:25:00,45.4,45.46,45.37,45.43,18998.0,42.9423,42.999,42.9139,42.9707,18998.0
2022-11-17 14:30:00,45.42,45.46,45.4,45.42,20098.0,42.9612,42.999,42.9423,42.9612,20098.0
2022-11-17 14:35:00,45.43,45.43,45.33,45.35,31471.0,42.9707,42.9707,42.8761,42.895,31471.0
2022-11-17 14:40:00,45.35,45.37,45.25,45.3,22925.0,42.895,42.9139,42.8004,42.8477,22925.0
2022-11-17 14:45:00,45.28,45.34,45.25,45.32,19472.0,42.8288,42.8855,42.8004,42.8666,19472.0
2022-11-17 14:50:00,45.32,45.4,45.3,45.39,19098.0,42.8666,42.9423,42.8477,42.9328,19098.0
2022-11-17 14:55:00,45.38,45.38,45.31,45.33,13960.0,42.9234,42.9234,42.8572,42.8761,13960.0
2022-11-17 15:00:00,45.33,45.34,45.28,45.29,30514.0,42.8761,42.8855,42.8288,42.8383,30514.0
2022-11-17 15:05:00,45.27,45.33,45.24,45.25,22454.0,42.8193,42.8761,42.791,42.8004,22454.0
2022-11-17 15:10:00,45.26,45.26,45.21,45.24,18325.0,42.8099,42.8099,42.7626,42.791,18325.0
2022-11-17 15:15:00,45.24,45.27,45.19,45.23,20007.0,42.791,42.8193,42.7437,42.7815,20007.0
2022-11-17 15:20:00,45.23,45.25,45.2,45.22,31766.0,42.7815,42.8004,42.7531,42.772,31766.0
2022-11-17 15:25:00,45.23,45.25,45.2,45.23,33034.0,42.7815,42.8004,42.7531,42.7815,33034.0
2022-11-17 15:30:00,45.23,45.27,45.22,45.24,45447.0,42.7815,42.8193,42.772,42.791,45447.0
2022-11-17 15:35:00,45.24,45.26,45.22,45.25,37087.0,42.791,42.8099,42.772,42.8004,37087.0
2022-11-17 15:40:00,45.26,45.33,45.25,45.28,60844.0,42.8099,42.8761,42.8004,42.8288,60844.0
2022-11-17 15:45:00,45.28,45.39,45.27,45.37,80102.0,42.8288,42.9328,42.8193,42.9139,80102.0
2022-11-17 15:50:00,45.37,45.44,45.32,45.37,96823.0,42.9139,42.9801,42.8666,42.9139,96823.0
2022-11-17 15:55:00,45.37,45.49,45.36,45.48,173375.0,42.9139,43.0274,42.9045,43.018,173375.0
2022-11-18 09:30:00,46.12,46.15,45.88,45.96,146355.0,43.6233,43.6517,43.3963,43.472,146355.0
2022-11-18 09:35:00,45.92,45.97,45.74,45.82,24923.0,43.4341,43.4814,43.2639,43.3396,24923.0
2022-11-18 09:40:00,45.82,45.82,45.71,45.71,30638.0,43.3396,43.3396,43.2355,43.2355,30638.0
2022-11-18 09:45:00,45.72,45.8,45.51,45.55,46191.0,43.245,43.3206,43.0463,43.0842,46191.0
2022-11-18 09:50:00,45.56,45.68,45.55,45.61,22275.0,43.0936,43.2071,43.0842,43.1409,22275.0
2022-11-18 09:55:00,45.61,45.68,45.57,45.58,30580.0,43.1409,43.2071,43.1031,43.1126,30580.0
2022-11-18 10:00:00,45.58,45.59,45.47,45.49,33856.0,43.1126,43.122,43.0085,43.0274,33856.0
2022-11-18 10:05:00,45.49,45.55,45.4,45.48,31030.0,43.0274,43.0842,42.9423,43.018,31030.0
2022-11-18 10:10:00,45.49,45.64,45.48,45.61,47310.0,43.0274,43.1693,43.018,43.1409,47310.0
2022-11-18 10:15:00,45.62,45.69,45.56,45.62,44954.0,43.1504,43.2166,43.0936,43.1504,44954.0
2022-11-18 10:20:00,45.62,45.82,45.61,45.78,27248.0,43.1504,43.3396,43.1409,43.3017,27248.0
2022-11-18 10:25:00,45.8,45.89,45.72,45.88,32850.0,43.3206,43.4058,43.245,43.3963,32850.0
2022-11-18 10:30:00,45.87,45.93,45.85,45.93,23893.0,43.3869,43.4436,43.3679,43.4436,23893.0
2022-11-18 10:35:00,45.92,45.95,45.85,45.85,17967.0,43.4341,43.4625,43.3679,43.3679,17967.0
2022-11-18 10:40:00,45.85,45.87,45.77,45.79,34775.0,43.3679,43.3869,43.2923,43.3112,34775.0
2022-11-18 10:45:00,45.8,45.82,45.71,45.78,28521.0,43.3206,43.3396,43.2355,43.3017,28521.0
2022-11-18 10:50:00,45.78,45.79,45.71,45.74,14784.0,43.3017,43.3112,43.2355,43.2639,14784.0
2022-11-18 10:55:00,45.73,45.76,45.53,45.59,28274.0,43.2544,43.2828,43.0653,43.122,28274.0
2022-11-18 11:00:00,45.59,45.65,45.58,45.63,19039.0,43.122,43.1788,43.1126,43.1598,19039.0
2022-11-18 11:05:00,45.64,45.69,45.62,45.67,26437.0,43.1693,43.2166,43.1504,43.1977,26437.0
2022-11-18 11:10:00,45.66,45.7,45.6,45.69,27105.0,43.1882,43.2261,43.1315,43.2166,27105.0
2022-11-18 11:15:00,45.69,45.82,45.66,45.8,24245.0,43.2166,43.3396,43.1882,43.3206,24245.0
2022-11-18 11:20:00,45.81,45.81,45.69,45.72,21066.0,43.3301,43.3301,43.2166,43.245,21066.0
2022-11-18 11:25:00,45.72,45.73,45.66,45.67,20821.0,43.245,43.2544,43.1882,43.1977,20821.0
2022-11-18 11:30:00,45.68,45.68,45.63,45.65,19021.0,43.2071,43.2071,43.1598,43.1788,19021.0
2022-11-18 11:35:00,45.65,45.65,45.51,45.52,21038.0,43.1788,43.1788,43.0463,43.0558,21038.0
2022-11-18 11:40:00,45.53,45.55,45.5,45.5,10969.0,43.0653,43.0842,43.0369,43.0369,10969.0
2022-11-18 11:45:00,45.51,45.52,45.38,45.38,23266.0,43.0463,43.0558,42.9234,42.9234,23266.0
2022-11-18 11:50:00,45.38,45.45,45.35,45.43,22467.0,42.9234,42.9896,42.895,42.9707,22467.0
2022-11-18 11:55:00,45.45,45.51,45.43,45.49,18566.0,42.9896,43.0463,42.9707,43.0274,18566.0
2022-11-18 12:00:00,45.5,45.54,45.48,45.53,18792.0,43.0369,43.0747,43.018,43.0653,18792.0
2022-11-18 12:05:00,45.52,45.53,45.43,45.48,23345.0,43.0558,43.0653,42.9707,43.018,23345.0
2022-11-18 12:10:00,45.47,45.52,45.45,45.46,15214.0,43.0085,43.0558,42.9896,42.999,15214.0
2022-11-18 12:15:00,45.45,45.45,45.28,45.28,31571.0,42.9896,42.9896,42.8288,42.8288,31571.0
2022-11-18 12:20:00,45.28,45.32,45.26,45.27,27761.0,42.8288,42.8666,42.8099,42.8193,27761.0
2022-11-18 12:25:00,45.25,45.41,45.24,45.41,15057.0,42.8004,42.9518,42.791,42.9518,15057.0
2022-11-18 12:30:00,45.41,45.44,45.39,45.43,17138.0,42.9518,42.9801,42.9328,42.9707,17138.0
2022-11-18 12:35:00,45.44,45.55,45.41,45.55,23638.0,42.9801,43.0842,42.9518,43.0842,23638.0
2022-11-18 12:40:00,45.55,45.55,45.44,45.44,19208.0,43.0842,43.0842,42.9801,42.9801,19208.0
2022-11-18 12:45:00,45.44,45.47,45.37,45.4,18586.0,42.9801,43.0085,42.9139,42.9423,18586.0
2022-11-18 12:50:00,45.41,45.44,45.35,45.4,19625.0,42.9518,42.9801,42.895,42.9423,19625.0
2022-11-18 12:55:00,45.39,45.49,45.37,45.49,12132.0,42.9328,43.0274,42.9139,43.0274,12132.0
2022-11-18 13:00:00,45.48,45.5,45.46,45.48,10016.0,43.018,43.0369,42.999,43.018,10016.0
2022-11-18 13:05:00,45.48,45.56,45.47,45.55,15181.0,43.018,43.0936,43.0085,43.0842,15181.0
2022-11-18 13:10:00,45.54,45.57,45.53,45.54,19263.0,43.0747,43.1031,43.0653,43.0747,19263.0
2022-11-18 13:15:00,45.52,45.54,45.49,45.53,23012.0,43.0558,43.0747,43.0274,43.0653,23012.0
2022-11-18 13:20:00,45.54,45.57,45.49,45.57,18057.0,43.0747,43.1031,43.0274,43.1031,18057.0
2022-11-18 13:25:00,45.58,45.63,45.53,45.63,26102.0,43.1126,43.1598,43.0653,43.1598,26102.0
2022-11-18 13:30:00,45.62,45.65,45.58,45.62,15532.0,43.1504,43.1788,43.1126,43.1504,15532.0
2022-11-18 13:35:00,45.61,45.63,45.53,45.55,7343.0,43.1409,43.1598,43.0653,43.0842,7343.0
2022-11-18 13:40:00,45.55,45.56,45.49,45.5,14962.0,43.0842,43.0936,43.0274,43.0369,14962.0
2022-11-18 13:45:00,45.5,45.52,45.45,45.46,13440.0,43.0369,43.0558,42.9896,42.999,13440.0
2022-11-18 13:50:00,45.46,45.48,45.42,45.44,22673.0,42.999,43.018,42.9612,42.9801,22673.0
2022-11-18 13:55:00,45.43,45.49,45.43,45.48,31636.0,42.9707,43.0274,42.9707,43.018,31636.0
2022-11-18 14:00:00,45.49,45.62,45.49,45.61,30200.0,43.0274,43.1504,43.0274,43.1409,30200.0
2022-11-18 14:05:00,45.62,45.68,45.62,45.65,14439.0,43.1504,43.2071,43.1504,43.1788,14439.0
2022-11-18 14:10:00,45.66,45.66,45.6,45.64,16596.0,43.1882,43.1882,43.1315,43.1693,16596.0
2022-11-18 14:15:00,45.63,45.68,45.59,45.6,16206.0,43.1598,43.2071,43.122,43.1315,16206.0
2022-11-18 14:20:00,45.6,45.65,45.6,45.64,9872.0,43.1315,43.1788,43.1315,43.1693,9872.0
2022-11-18 14:25:00,45.63,45.68,45.62,45.63,17603.0,43.1598,43.2071,43.1504,43.1598,17603.0
2022-11-18 14:30:00,45.62,45.66,45.53,45.55,22389.0,43.1504,43.1882,43.0653,43.0842,22389.0
2022-11-18 14:35:00,45.55,45.55,45.5,45.54,15656.0,43.0842,43.0842,43.0369,43.0747,15656.0
2022-11-18 14:40:00,45.54,45.61,45.52,45.53,20126.0,43.0747,43.1409,43.0558,43.0653,20126.0
2022-11-18 14:45:00,45.53,45.53,45.44,45.46,20236.0,43.0653,43.0653,42.9801,42.999,20236.0
2022-11-18 14:50:00,45.46,45.54,45.45,45.54,24133.0,42.999,43.0747,42.9896,43.0747,24133.0
2022-11-18 14:55:00,45.54,45.58,45.53,45.56,21421.0,43.0747,43.1126,43.0653,43.0936,21421.0
2022-11-18 15:00:00,45.55,45.65,45.55,45.63,26318.0,43.0842,43.1788,43.0842,43.1598,26318.0
2022-11-18 15:05:00,45.64,45.69,45.63,45.67,18142.0,43.1693,43.2166,43.1598,43.1977,18142.0
2022-11-18 15:10:00,45.68,45.7,45.65,45.66,27494.0,43.2071,43.2261,43.1788,43.1882,27494.0
2022-11-18 15:15:00,45.66,45.67,45.56,45.59,25102.0,43.1882,43.1977,43.0936,43.122,25102.0
2022-11-18 15:20:00,45.59,45.59,45.52,45.54,27712.0,43.122,43.122,43.0558,43.0747,27712.0
2022-11-18 15:25:00,45.54,45.67,45.53,45.67,22744.0,43.0747,43.1977,43.0653,43.1977,22744.0
2022-11-18 15:30:00,45.67,45.68,45.58,45.58,38973.0,43.1977,43.2071,43.1126,43.1126,38973.0
2022-11-18 15:35:00,45.59,45.68,45.57,45.67,44159.0,43.122,43.2071,43.1031,43.1977,44159.0
2022-11-18 15:40:00,45.68,45.73,45.65,45.73,63295.0,43.2071,43.2544,43.1788,43.2544,63295.0
2022-11-18 15:45:00,45.72,45.73,45.67,45.7,78654.0,43.245,43.2544,43.1977,43.2261,78654.0
2022-11-18 15:50:00,45.7,45.81,45.54,45.55,192846.0,43.2261,43.3301,43.0747,43.0842,192846.0
2022-11-18 15:55:00,45.54,45.72,45.53,45.68,385244.0,43.0747,43.245,43.0653,43.2071,385244.0
2022-11-21 09:30:00,45.36,45.6,45.22,45.52,83157.0,42.9045,43.1315,42.772,43.0558,83157.0
2022-11-21 09:35:00,45.49,45.49,45.26,45.29,28956.0,43.0274,43.0274,42.8099,42.8383,28956.0
2022-11-21 09:40:00,45.28,45.43,45.27,45.36,69071.0,42.8288,42.9707,42.8193,42.9045,69071.0
2022-11-21 09:45:00,45.34,45.4,45.23,45.28,58570.0,42.8855,42.9423,42.7815,42.8288,58570.0
2022-11-21 09:50:00,45.28,45.45,45.27,45.36,30657.0,42.8288,42.9896,42.8193,42.9045,30657.0
2022-11-21 09:55:00,45.33,45.36,45.24,45.3,28837.0,42.8761,42.9045,42.791,42.8477,28837.0
2022-11-21 10:00:00,45.3,45.41,45.16,45.16,42375.0,42.8477,42.9518,42.7153,42.7153,42375.0
2022-11-21 10:05:00,45.17,45.18,45.05,45.18,24706.0,42.7247,42.7342,42.6112,42.7342,24706.0
2022-11-21 10:10:00,45.17,45.25,45.12,45.12,42490.0,42.7247,42.8004,42.6775,42.6775,42490.0
2022-11-21 10:15:00,45.12,45.2,45.11,45.16,20684.0,42.6775,42.7531,42.668,42.7153,20684.0
2022-11-21 10:20:00,45.16,45.16,44.98,45.03,18859.0,42.7153,42.7153,42.545,42.5923,18859.0
2022-11-21 10:25:00,45.04,45.05,44.94,44.98,11239.0,42.6018,42.6112,42.5072,42.545,11239.0
2022-11-21 10:30:00,44.97,45.05,44.94,44.96,23826.0,42.5356,42.6112,42.5072,42.5261,23826.0
2022-11-21 10:35:00,44.96,45.07,44.96,45.02,16814.0,42.5261,42.6302,42.5261,42.5829,16814.0
2022-11-21 10:40:00,45.01,45.06,44.92,44.94,19393.0,42.5734,42.6207,42.4883,42.5072,19393.0
2022-11-21 10:45:00,44.93,44.97,44.87,44.96,18223.0,42.4977,42.5356,42.441,42.5261,18223.0
2022-11-21 10:50:00,44.96,45.01,44.93,45.01,28207.0,42.5261,42.5734,42.4977,42.5734,28207.0
2022-11-21 10:55:00,45.0,45.04,44.96,44.97,22577.0,42.564,42.6018,42.5261,42.5356,22577.0
2022-11-21 11:00:00,44.97,44.99,44.92,44.94,16331.0,42.5356,42.5545,42.4883,42.5072,16331.0
2022-11-21 11:05:00,44.93,44.93,44.85,44.87,16849.0,42.4977,42.4977,42.4221,42.441,16849.0
2022-11-21 11:10:00,44.87,44.9,44.81,44.83,32681.0,42.441,42.4694,42.3842,42.4032,32681.0
2022-11-21 11:15:00,44.83,44.92,44.82,44.88,18248.0,42.4032,42.4883,42.3937,42.4504,18248.0
2022-11-21 11:20:00,44.88,44.93,44.87,44.93,15247.0,42.4504,42.4977,42.441,42.4977,15247.0
2022-11-21 11:25:00,44.93,44.94,44.81,44.83,38096.0,42.4977,42.5072,42.3842,42.4032,38096.0
2022-11-21 11:30:00,44.84,44.95,44.83,44.93,46286.0,42.4126,42.5167,42.4032,42.4977,46286.0
2022-11-21 11:35:00,44.91,44.94,44.8,44.8,11873.0,42.4788,42.5072,42.3748,42.3748,11873.0
2022-11-21 11:40:00,44.8,44.82,44.72,44.74,14523.0,42.3748,42.3937,42.2991,42.318,14523.0
2022-11-21 11:45:00,44.73,44.82,44.71,44.81,31799.0,42.3086,42.3937,42.2896,42.3842,31799.0
2022-11-21 11:50:00,44.82,44.86,44.8,44.82,9086.0,42.3937,42.4315,42.3748,42.3937,9086.0
2022-11-21 11:55:00,44.82,44.82,44.63,44.71,38183.0,42.3937,42.3937,42.214,42.2896,38183.0
2022-11-21 12:00:00,44.7,44.78,44.65,44.66,21292.0,42.2802,42.3559,42.2329,42.2424,21292.0
2022-11-21 12:05:00,44.67,44.68,44.61,44.66,14123.0,42.2518,42.2613,42.1951,42.2424,14123.0
2022-11-21 12:10:00,44.66,44.71,44.64,44.64,13488.0,42.2424,42.2896,42.2234,42.2234,13488.0
2022-11-21 12:15:00,44.63,44.67,44.6,44.66,17033.0,42.214,42.2518,42.1856,42.2424,17033.0
2022-11-21 12:20:00,44.65,44.69,44.62,44.69,14707.0,42.2329,42.2707,42.2045,42.2707,14707.0
2022-11-21 12:25:00,44.69,44.73,44.66,44.7,19497.0,42.2707,42.3086,42.2424,42.2802,19497.0
2022-11-21 12:30:00,44.69,44.73,44.67,44.73,11700.0,42.2707,42.3086,42.2518,42.3086,11700.0
2022-11-21 12:35:00,44.73,44.82,44.73,44.78,15017.0,42.3086,42.3937,42.3086,42.3559,15017.0
2022-11-21 12:40:00,44.77,44.79,44.74,44.77,10089.0,42.3464,42.3653,42.318,42.3464,10089.0
2022-11-21 12:45:00,44.78,44.8,44.71,44.71,12141.0,42.3559,42.3748,42.2896,42.2896,12141.0
2022-11-21 12:50:00,44.71,44.71,44.66,44.67,9962.0,42.2896,42.2896,42.2424,42.2518,9962.0
2022-11-21 12:55:00,44.66,44.69,44.64,44.66,12366.0,42.2424,42.2707,42.2234,42.2424,12366.0
2022-11-21 13:00:00,44.66,44.7,44.65,44.69,14763.0,42.2424,42.2802,42.2329,42.2707,14763.0
2022-11-21 13:05:00,44.69,44.82,44.68,44.79,33736.0,42.2707,42.3937,42.2613,42.3653,33736.0
2022-11-21 13:10:00,44.8,44.92,44.8,44.91,28034.0,42.3748,42.4883,42.3748,42.4788,28034.0
2022-11-21 13:15:00,44.92,44.96,44.89,44.92,23012.0,42.4883,42.5261,42.4599,42.4883,23012.0
2022-11-21 13:20:00,44.91,44.93,44.84,44.86,14095.0,42.4788,42.4977,42.4126,42.4315,14095.0
2022-11-21 13:25:00,44.86,44.9,44.85,44.88,14046.0,42.4315,42.4694,42.4221,42.4504,14046.0
2022-11-21 13:30:00,44.89,44.93,44.88,44.9,8808.0,42.4599,42.4977,42.4504,42.4694,8808.0
2022-11-21 13:35:00,44.91,45.0,44.89,44.98,19262.0,42.4788,42.564,42.4599,42.545,19262.0
2022-11-21 13:40:00,44.98,44.98,44.92,44.95,11115.0,42.545,42.545,42.4883,42.5167,11115.0
2022-11-21 13:45:00,44.95,44.95,44.89,44.95,13432.0,42.5167,42.5167,42.4599,42.5167,13432.0
2022-11-21 13:50:00,44.95,44.98,44.94,44.95,12092.0,42.5167,42.545,42.5072,42.5167,12092.0
2022-11-21 13:55:00,44.96,44.96,44.89,44.9,14627.0,42.5261,42.5261,42.4599,42.4694,14627.0
2022-11-21 14:00:00,44.91,44.95,44.9,44.93,18329.0,42.4788,42.5167,42.4694,42.4977,18329.0
2022-11-21 14:05:00,44.93,44.96,44.9,44.93,21226.0,42.4977,42.5261,42.4694,42.4977,21226.0
2022-11-21 14:10:00,44.93,44.93,44.85,44.89,19577.0,42.4977,42.4977,42.4221,42.4599,19577.0
2022-11-21 14:15:00,44.88,44.93,44.86,44.86,20673.0,42.4504,42.4977,42.4315,42.4315,20673.0
2022-11-21 14:20:00,44.87,44.87,44.72,44.73,33416.0,42.441,42.441,42.2991,42.3086,33416.0
2022-11-21 14:25:00,44.74,44.78,44.73,44.75,17824.0,42.318,42.3559,42.3086,42.3275,17824.0
2022-11-21 14:30:00,44.75,44.8,44.73,44.74,18083.0,42.3275,42.3748,42.3086,42.318,18083.0
2022-11-21 14:35:00,44.73,44.73,44.67,44.71,19033.0,42.3086,42.3086,42.2518,42.2896,19033.0
2022-11-21 14:40:00,44.71,44.73,44.66,44.68,22719.0,42.2896,42.3086,42.2424,42.2613,22719.0
2022-11-21 14:45:00,44.67,44.72,44.65,44.7,24275.0,42.2518,42.2991,42.2329,42.2802,24275.0
2022-11-21 14:50:00,44.7,44.76,44.69,44.73,28781.0,42.2802,42.3369,42.2707,42.3086,28781.0
2022-11-21 14:55:00,44.73,44.75,44.68,44.68,27541.0,42.3086,42.3275,42.2613,42.2613,27541.0
2022-11-21 15:00:00,44.69,44.77,44.67,44.75,36684.0,42.2707,42.3464,42.2518,42.3275,36684.0
2022-11-21 15:05:00,44.75,44.75,44.65,44.66,32684.0,42.3275,42.3275,42.2329,42.2424,32684.0
2022-11-21 15:10:00,44.66,44.66,44.6,44.66,39893.0,42.2424,42.2424,42.1856,42.2424,39893.0
2022-11-21 15:15:00,44.65,44.69,44.64,44.65,34208.0,42.2329,42.2707,42.2234,42.2329,34208.0
2022-11-21 15:20:00,44.66,44.68,44.54,44.55,51416.0,42.2424,42.2613,42.1289,42.1383,51416.0
2022-11-21 15:25:00,44.55,44.63,44.54,44.62,64433.0,42.1383,42.214,42.1289,42.2045,64433.0
2022-11-21 15:30:00,44.62,44.68,44.61,44.61,54310.0,42.2045,42.2613,42.1951,42.1951,54310.0
2022-11-21 15:35:00,44.62,44.65,44.61,44.62,77917.0,42.2045,42.2329,42.1951,42.2045,77917.0
2022-11-21 15:40:00,44.62,44.69,44.57,44.69,78516.0,42.2045,42.2707,42.1572,42.2707,78516.0
2022-11-21 15:45:00,44.68,44.78,44.67,44.78,82991.0,42.2613,42.3559,42.2518,42.3559,82991.0
2022-11-21 15:50:00,44.78,44.83,44.75,44.77,202372.0,42.3559,42.4032,42.3275,42.3464,202372.0
2022-11-21 15:55:00,44.76,44.76,44.68,44.73,436309.0,42.3369,42.3369,42.2613,42.3086,436309.0
2022-11-22 09:30:00,44.88,45.03,44.8,44.88,89878.0,42.4504,42.5923,42.3748,42.4504,89878.0
2022-11-22 09:35:00,44.9,44.9,44.55,44.57,30417.0,42.4694,42.4694,42.1383,42.1572,30417.0
2022-11-22 09:40:00,44.55,44.6,44.4,44.43,42889.0,42.1383,42.1856,41.9964,42.0248,42889.0
2022-11-22 09:45:00,44.43,44.58,44.4,44.55,22606.0,42.0248,42.1667,41.9964,42.1383,22606.0
2022-11-22 09:50:00,44.54,44.67,44.54,44.63,25252.0,42.1289,42.2518,42.1289,42.214,25252.0
2022-11-22 09:55:00,44.63,44.7,44.61,44.7,32663.0,42.214,42.2802,42.1951,42.2802,32663.0
2022-11-22 10:00:00,44.7,44.75,44.68,44.73,31950.0,42.2802,42.3275,42.2613,42.3086,31950.0
2022-11-22 10:05:00,44.74,44.8,44.72,44.73,34447.0,42.318,42.3748,42.2991,42.3086,34447.0
2022-11-22 10:10:00,44.73,44.82,44.71,44.81,15462.0,42.3086,42.3937,42.2896,42.3842,15462.0
2022-11-22 10:15:00,44.83,44.86,44.79,44.84,22890.0,42.4032,42.4315,42.3653,42.4126,22890.0
2022-11-22 10:20:00,44.85,44.89,44.76,44.77,36853.0,42.4221,42.4599,42.3369,42.3464,36853.0
2022-11-22 10:25:00,44.77,44.8,44.71,44.79,104544.0,42.3464,42.3748,42.2896,42.3653,104544.0
2022-11-22 10:30:00,44.81,44.88,44.77,44.79,35145.0,42.3842,42.4504,42.3464,42.3653,35145.0
2022-11-22 10:35:00,44.8,44.81,44.66,44.66,23583.0,42.3748,42.3842,42.2424,42.2424,23583.0
2022-11-22 10:40:00,44.66,44.69,44.56,44.66,46676.0,42.2424,42.2707,42.1478,42.2424,46676.0
2022-11-22 10:45:00,44.66,44.74,44.62,44.72,35137.0,42.2424,42.318,42.2045,42.2991,35137.0
2022-11-22 10:50:00,44.75,44.81,44.72,44.74,66396.0,42.3275,42.3842,42.2991,42.318,66396.0
2022-11-22 10:55:00,44.73,44.81,44.7,44.78,88353.0,42.3086,42.3842,42.2802,42.3559,88353.0
2022-11-22 11:00:00,44.78,44.78,44.73,44.78,47389.0,42.3559,42.3559,42.3086,42.3559,47389.0
2022-11-22 11:05:00,44.78,44.79,44.74,44.77,18534.0,42.3559,42.3653,42.318,42.3464,18534.0
2022-11-22 11:10:00,44.77,44.8,44.67,44.68,27380.0,42.3464,42.3748,42.2518,42.2613,27380.0
2022-11-22 11:15:00,44.68,44.68,44.53,44.64,73864.0,42.2613,42.2613,42.1194,42.2234,73864.0
2022-11-22 11:20:00,44.64,44.67,44.59,44.66,32017.0,42.2234,42.2518,42.1761,42.2424,32017.0
2022-11-22 11:25:00,44.66,44.69,44.62,44.62,19933.0,42.2424,42.2707,42.2045,42.2045,19933.0
2022-11-22 11:30:00,44.62,44.65,44.59,44.64,27517.0,42.2045,42.2329,42.1761,42.2234,27517.0
2022-11-22 11:35:00,44.64,44.64,44.55,44.59,20139.0,42.2234,42.2234,42.1383,42.1761,20139.0
2022-11-22 11:40:00,44.59,44.67,44.58,44.67,19524.0,42.1761,42.2518,42.1667,42.2518,19524.0
2022-11-22 11:45:00,44.67,44.68,44.63,44.65,13742.0,42.2518,42.2613,42.214,42.2329,13742.0
2022-11-22 11:50:00,44.64,44.64,44.57,44.61,20724.0,42.2234,42.2234,42.1572,42.1951,20724.0
2022-11-22 11:55:00,44.6,44.66,44.59,44.64,15183.0,42.1856,42.2424,42.1761,42.2234,15183.0
2022-11-22 12:00:00,44.65,44.76,44.65,44.74,42187.0,42.2329,42.3369,42.2329,42.318,42187.0
2022-11-22 12:05:00,44.73,44.73,44.68,44.72,17310.0,42.3086,42.3086,42.2613,42.2991,17310.0
2022-11-22 12:10:00,44.73,44.73,44.71,44.72,7314.0,42.3086,42.3086,42.2896,42.2991,7314.0
2022-11-22 12:15:00,44.72,44.74,44.71,44.73,11125.0,42.2991,42.318,42.2896,42.3086,11125.0
2022-11-22 12:20:00,44.73,44.74,44.65,44.67,24818.0,42.3086,42.318,42.2329,42.2518,24818.0
2022-11-22 12:25:00,44.67,44.69,44.64,44.69,14457.0,42.2518,42.2707,42.2234,42.2707,14457.0
2022-11-22 12:30:00,44.68,44.7,44.66,44.67,16689.0,42.2613,42.2802,42.2424,42.2518,16689.0
2022-11-22 12:35:00,44.68,44.74,44.68,44.74,12928.0,42.2613,42.318,42.2613,42.318,12928.0
2022-11-22 12:40:00,44.74,44.8,44.71,44.8,22715.0,42.318,42.3748,42.2896,42.3748,22715.0
2022-11-22 12:45:00,44.8,44.81,44.71,44.73,24720.0,42.3748,42.3842,42.2896,42.3086,24720.0
2022-11-22 12:50:00,44.73,44.75,44.71,44.72,9583.0,42.3086,42.3275,42.2896,42.2991,9583.0
2022-11-22 12:55:00,44.74,44.75,44.7,44.7,8133.0,42.318,42.3275,42.2802,42.2802,8133.0
2022-11-22 13:00:00,44.71,44.72,44.67,44.69,26810.0,42.2896,42.2991,42.2518,42.2707,26810.0
2022-11-22 13:05:00,44.7,44.85,44.67,44.84,27946.0,42.2802,42.4221,42.2518,42.4126,27946.0
2022-11-22 13:10:00,44.84,44.91,44.84,44.91,15802.0,42.4126,42.4788,42.4126,42.4788,15802.0
2022-11-22 13:15:00,44.91,44.92,44.85,44.87,13889.0,42.4788,42.4883,42.4221,42.441,13889.0
2022-11-22 13:20:00,44.88,44.95,44.87,44.91,33745.0,42.4504,42.5167,42.441,42.4788,33745.0
2022-11-22 13:25:00,44.91,44.95,44.89,44.95,26891.0,42.4788,42.5167,42.4599,42.5167,26891.0
2022-11-22 13:30:00,44.95,45.01,44.94,45.01,17094.0,42.5167,42.5734,42.5072,42.5734,17094.0
2022-11-22 13:35:00,45.0,45.04,44.98,45.0,42946.0,42.564,42.6018,42.545,42.564,42946.0
2022-11-22 13:40:00,45.0,45.03,44.98,45.01,12182.0,42.564,42.5923,42.545,42.5734,12182.0
2022-11-22 13:45:00,45.02,45.03,44.98,45.02,30013.0,42.5829,42.5923,42.545,42.5829,30013.0
2022-11-22 13:50:00,45.02,45.07,45.01,45.04,12061.0,42.5829,42.6302,42.5734,42.6018,12061.0
2022-11-22 13:55:00,45.04,45.07,45.01,45.05,13939.0,42.6018,42.6302,42.5734,42.6112,13939.0
2022-11-22 14:00:00,45.05,45.1,45.02,45.06,18400.0,42.6112,42.6585,42.5829,42.6207,18400.0
2022-11-22 14:05:00,45.06,45.06,44.98,44.99,82863.0,42.6207,42.6207,42.545,42.5545,82863.0
2022-11-22 14:10:00,44.98,45.0,44.92,44.93,21125.0,42.545,42.564,42.4883,42.4977,21125.0
2022-11-22 14:15:00,44.94,44.94,44.89,44.94,14826.0,42.5072,42.5072,42.4599,42.5072,14826.0
2022-11-22 14:20:00,44.93,44.96,44.93,44.94,24627.0,42.4977,42.5261,42.4977,42.5072,24627.0
2022-11-22 14:25:00,44.94,44.94,44.89,44.9,12500.0,42.5072,42.5072,42.4599,42.4694,12500.0
2022-11-22 14:30:00,44.9,44.91,44.87,44.89,17370.0,42.4694,42.4788,42.441,42.4599,17370.0
2022-11-22 14:35:00,44.9,45.0,44.9,44.99,19022.0,42.4694,42.564,42.4694,42.5545,19022.0
2022-11-22 14:40:00,44.98,45.0,44.88,44.89,26205.0,42.545,42.564,42.4504,42.4599,26205.0
2022-11-22 14:45:00,44.89,44.93,44.88,44.93,10262.0,42.4599,42.4977,42.4504,42.4977,10262.0
2022-11-22 14:50:00,44.93,44.95,44.91,44.94,11829.0,42.4977,42.5167,42.4788,42.5072,11829.0
2022-11-22 14:55:00,44.95,44.99,44.93,44.96,72463.0,42.5167,42.5545,42.4977,42.5261,72463.0
2022-11-22 15:00:00,44.96,45.03,44.96,45.03,16696.0,42.5261,42.5923,42.5261,42.5923,16696.0
2022-11-22 15:05:00,45.04,45.06,45.02,45.04,18970.0,42.6018,42.6207,42.5829,42.6018,18970.0
2022-11-22 15:10:00,45.04,45.09,45.02,45.09,18658.0,42.6018,42.6491,42.5829,42.6491,18658.0
2022-11-22 15:15:00,45.09,45.09,45.01,45.02,14883.0,42.6491,42.6491,42.5734,42.5829,14883.0
2022-11-22 15:20:00,45.02,45.06,45.0,45.02,82472.0,42.5829,42.6207,42.564,42.5829,82472.0
2022-11-22 15:25:00,45.01,45.06,45.01,45.04,36674.0,42.5734,42.6207,42.5734,42.6018,36674.0
2022-11-22 15:30:00,45.04,45.07,45.01,45.07,29212.0,42.6018,42.6302,42.5734,42.6302,29212.0
2022-11-22 15:35:00,45.07,45.1,45.05,45.09,33271.0,42.6302,42.6585,42.6112,42.6491,33271.0
2022-11-22 15:40:00,45.09,45.1,45.08,45.09,24577.0,42.6491,42.6585,42.6396,42.6491,24577.0
2022-11-22 15:45:00,45.09,45.11,45.06,45.08,53278.0,42.6491,42.668,42.6207,42.6396,53278.0
2022-11-22 15:50:00,45.07,45.15,45.04,45.14,149816.0,42.6302,42.7058,42.6018,42.6964,149816.0
2022-11-22 15:55:00,45.14,45.16,45.1,45.13,215686.0,42.6964,42.7153,42.6585,42.6869,215686.0
2022-11-23 09:30:00,45.35,45.6,45.3,45.55,82669.0,42.895,43.1315,42.8477,43.0842,82669.0
2022-11-23 09:35:00,45.55,45.6,45.44,45.56,72618.0,43.0842,43.1315,42.9801,43.0936,72618.0
2022-11-23 09:40:00,45.55,45.56,45.31,45.36,37527.0,43.0842,43.0936,42.8572,42.9045,37527.0
2022-11-23 09:45:00,45.37,45.58,45.34,45.57,57069.0,42.9139,43.1126,42.8855,43.1031,57069.0
2022-11-23 09:50:00,45.57,45.64,45.55,45.59,28708.0,43.1031,43.1693,43.0842,43.122,28708.0
2022-11-23 09:55:00,45.59,45.6,45.45,45.47,44261.0,43.122,43.1315,42.9896,43.0085,44261.0
2022-11-23 10:00:00,45.48,45.53,45.23,45.23,109013.0,43.018,43.0653,42.7815,42.7815,109013.0
2022-11-23 10:05:00,45.23,45.51,45.2,45.44,75360.0,42.7815,43.0463,42.7531,42.9801,75360.0
2022-11-23 10:10:00,45.44,45.58,45.42,45.54,25505.0,42.9801,43.1126,42.9612,43.0747,25505.0
2022-11-23 10:15:00,45.54,45.55,45.38,45.45,41086.0,43.0747,43.0842,42.9234,42.9896,41086.0
2022-11-23 10:20:00,45.43,45.49,45.42,45.48,27827.0,42.9707,43.0274,42.9612,43.018,27827.0
2022-11-23 10:25:00,45.5,45.53,45.43,45.47,79750.0,43.0369,43.0653,42.9707,43.0085,79750.0
2022-11-23 10:30:00,45.47,45.65,45.47,45.64,34288.0,43.0085,43.1788,43.0085,43.1693,34288.0
2022-11-23 10:35:00,45.65,45.68,45.59,45.62,15010.0,43.1788,43.2071,43.122,43.1504,15010.0
2022-11-23 10:40:00,45.63,45.69,45.62,45.64,21400.0,43.1598,43.2166,43.1504,43.1693,21400.0
2022-11-23 10:45:00,45.65,45.68,45.55,45.59,19191.0,43.1788,43.2071,43.0842,43.122,19191.0
2022-11-23 10:50:00,45.59,45.61,45.53,45.59,39109.0,43.122,43.1409,43.0653,43.122,39109.0
2022-11-23 10:55:00,45.59,45.72,45.59,45.7,40504.0,43.122,43.245,43.122,43.2261,40504.0
2022-11-23 11:00:00,45.7,45.73,45.67,45.69,17557.0,43.2261,43.2544,43.1977,43.2166,17557.0
2022-11-23 11:05:00,45.69,45.75,45.67,45.74,18255.0,43.2166,43.2733,43.1977,43.2639,18255.0
2022-11-23 11:10:00,45.73,45.76,45.72,45.72,17553.0,43.2544,43.2828,43.245,43.245,17553.0
2022-11-23 11:15:00,45.73,45.78,45.72,45.73,20395.0,43.2544,43.3017,43.245,43.2544,20395.0
2022-11-23 11:20:00,45.73,45.77,45.72,45.73,16742.0,43.2544,43.2923,43.245,43.2544,16742.0
2022-11-23 11:25:00,45.73,45.73,45.66,45.71,18024.0,43.2544,43.2544,43.1882,43.2355,18024.0
2022-11-23 11:30:00,45.71,45.73,45.66,45.72,21275.0,43.2355,43.2544,43.1882,43.245,21275.0
2022-11-23 11:35:00,45.71,45.72,45.66,45.69,14110.0,43.2355,43.245,43.1882,43.2166,14110.0
2022-11-23 11:40:00,45.69,45.77,45.68,45.77,36835.0,43.2166,43.2923,43.2071,43.2923,36835.0
2022-11-23 11:45:00,45.77,45.78,45.6,45.61,27904.0,43.2923,43.3017,43.1315,43.1409,27904.0
2022-11-23 11:50:00,45.61,45.66,45.52,45.53,26162.0,43.1409,43.1882,43.0558,43.0653,26162.0
2022-11-23 11:55:00,45.52,45.53,45.44,45.48,12043.0,43.0558,43.0653,42.9801,43.018,12043.0
2022-11-23 12:00:00,45.48,45.48,45.42,45.47,16015.0,43.018,43.018,42.9612,43.0085,16015.0
2022-11-23 12:05:00,45.47,45.54,45.47,45.54,11370.0,43.0085,43.0747,43.0085,43.0747,11370.0
2022-11-23 12:10:00,45.53,45.6,45.52,45.57,12185.0,43.0653,43.1315,43.0558,43.1031,12185.0
2022-11-23 12:15:00,45.58,45.63,45.57,45.63,10231.0,43.1126,43.1598,43.1031,43.1598,10231.0
2022-11-23 12:20:00,45.62,45.65,45.59,45.64,11260.0,43.1504,43.1788,43.122,43.1693,11260.0
2022-11-23 12:25:00,45.65,45.67,45.62,45.63,11442.0,43.1788,43.1977,43.1504,43.1598,11442.0
2022-11-23 12:30:00,45.64,45.65,45.6,45.63,9780.0,43.1693,43.1788,43.1315,43.1598,9780.0
2022-11-23 12:35:00,45.62,45.62,45.57,45.59,12663.0,43.1504,43.1504,43.1031,43.122,12663.0
2022-11-23 12:40:00,45.6,45.6,45.53,45.57,6316.0,43.1315,43.1315,43.0653,43.1031,6316.0
2022-11-23 12:45:00,45.57,45.61,45.57,45.61,3509.0,43.1031,43.1409,43.1031,43.1409,3509.0
2022-11-23 12:50:00,45.6,45.6,45.47,45.48,39818.0,43.1315,43.1315,43.0085,43.018,39818.0
2022-11-23 12:55:00,45.47,45.5,45.34,45.42,18642.0,43.0085,43.0369,42.8855,42.9612,18642.0
2022-11-23 13:00:00,45.43,45.47,45.39,45.47,11124.0,42.9707,43.0085,42.9328,43.0085,11124.0
2022-11-23 13:05:00,45.48,45.5,45.46,45.48,31309.0,43.018,43.0369,42.999,43.018,31309.0
2022-11-23 13:10:00,45.48,45.48,45.43,45.47,11308.0,43.018,43.018,42.9707,43.0085,11308.0
2022-11-23 13:15:00,45.48,45.54,45.47,45.53,14676.0,43.018,43.0747,43.0085,43.0653,14676.0
2022-11-23 13:20:00,45.54,45.56,45.53,45.55,10191.0,43.0747,43.0936,43.0653,43.0842,10191.0
2022-11-23 13:25:00,45.55,45.6,45.53,45.58,27012.0,43.0842,43.1315,43.0653,43.1126,27012.0
2022-11-23 13:30:00,45.58,45.61,45.56,45.56,27868.0,43.1126,43.1409,43.0936,43.0936,27868.0
2022-11-23 13:35:00,45.57,45.58,45.52,45.55,25488.0,43.1031,43.1126,43.0558,43.0842,25488.0
2022-11-23 13:40:00,45.55,45.55,45.5,45.55,26360.0,43.0842,43.0842,43.0369,43.0842,26360.0
2022-11-23 13:45:00,45.55,45.55,45.51,45.52,28488.0,43.0842,43.0842,43.0463,43.0558,28488.0
2022-11-23 13:50:00,45.53,45.53,45.44,45.45,21692.0,43.0653,43.0653,42.9801,42.9896,21692.0
2022-11-23 13:55:00,45.45,45.47,45.42,45.46,21066.0,42.9896,43.0085,42.9612,42.999,21066.0
2022-11-23 14:00:00,45.47,45.74,45.32,45.71,67830.0,43.0085,43.2639,42.8666,43.2355,67830.0
2022-11-23 14:05:00,45.72,45.72,45.5,45.58,41498.0,43.245,43.245,43.0369,43.1126,41498.0
2022-11-23 14:10:00,45.59,45.59,45.4,45.55,37465.0,43.122,43.122,42.9423,43.0842,37465.0
2022-11-23 14:15:00,45.54,45.56,45.4,45.41,54059.0,43.0747,43.0936,42.9423,42.9518,54059.0
2022-11-23 14:20:00,45.44,45.49,45.41,45.48,32867.0,42.9801,43.0274,42.9518,43.018,32867.0
2022-11-23 14:25:00,45.49,45.51,45.41,45.41,25430.0,43.0274,43.0463,42.9518,42.9518,25430.0
2022-11-23 14:30:00,45.4,45.4,45.32,45.33,35403.0,42.9423,42.9423,42.8666,42.8761,35403.0
2022-11-23 14:35:00,45.31,45.34,45.24,45.26,38006.0,42.8572,42.8855,42.791,42.8099,38006.0
2022-11-23 14:40:00,45.26,45.32,45.26,45.32,31245.0,42.8099,42.8666,42.8099,42.8666,31245.0
2022-11-23 14:45:00,45.31,45.35,45.28,45.33,39046.0,42.8572,42.895,42.8288,42.8761,39046.0
2022-11-23 14:50:00,45.33,45.37,45.31,45.31,53711.0,42.8761,42.9139,42.8572,42.8572,53711.0
2022-11-23 14:55:00,45.32,45.4,45.31,45.36,25841.0,42.8666,42.9423,42.8572,42.9045,25841.0
2022-11-23 15:00:00,45.36,45.36,45.27,45.33,40035.0,42.9045,42.9045,42.8193,42.8761,40035.0
2022-11-23 15:05:00,45.33,45.39,45.33,45.36,36831.0,42.8761,42.9328,42.8761,42.9045,36831.0
2022-11-23 15:10:00,45.36,45.38,45.32,45.38,29607.0,42.9045,42.9234,42.8666,42.9234,29607.0
2022-11-23 15:15:00,45.37,45.4,45.34,45.4,80450.0,42.9139,42.9423,42.8855,42.9423,80450.0
2022-11-23 15:20:00,45.39,45.39,45.28,45.3,85064.0,42.9328,42.9328,42.8288,42.8477,85064.0
2022-11-23 15:25:00,45.3,45.32,45.25,45.27,241946.0,42.8477,42.8666,42.8004,42.8193,241946.0
2022-11-23 15:30:00,45.28,45.28,45.23,45.27,38248.0,42.8288,42.8288,42.7815,42.8193,38248.0
2022-11-23 15:35:00,45.27,45.29,45.25,45.29,45133.0,42.8193,42.8383,42.8004,42.8383,45133.0
2022-11-23 15:40:00,45.29,45.3,45.24,45.25,66724.0,42.8383,42.8477,42.791,42.8004,66724.0
2022-11-23 15:45:00,45.25,45.25,45.15,45.16,71207.0,42.8004,42.8004,42.7058,42.7153,71207.0
2022-11-23 15:50:00,45.16,45.21,45.11,45.14,144327.0,42.7153,42.7626,42.668,42.6964,144327.0
2022-11-23 15:55:00,45.13,45.25,45.11,45.25,271519.0,42.6869,42.8004,42.668,42.8004,271519.0
2022-11-25 09:30:00,44.67,44.91,44.56,44.75,125372.0,42.2518,42.4788,42.1478,42.3275,125372.0
2022-11-25 09:35:00,44.72,44.93,44.6,44.77,49476.0,42.2991,42.4977,42.1856,42.3464,49476.0
2022-11-25 09:40:00,44.76,44.89,44.69,44.76,48573.0,42.3369,42.4599,42.2707,42.3369,48573.0
2022-11-25 09:45:00,44.76,44.85,44.71,44.71,52673.0,42.3369,42.4221,42.2896,42.2896,52673.0
2022-11-25 09:50:00,44.73,44.78,44.67,44.69,46075.0,42.3086,42.3559,42.2518,42.2707,46075.0
2022-11-25 09:55:00,44.68,44.78,44.67,44.72,30033.0,42.2613,42.3559,42.2518,42.2991,30033.0
2022-11-25 10:00:00,44.73,44.74,44.61,44.63,39190.0,42.3086,42.318,42.1951,42.214,39190.0
2022-11-25 10:05:00,44.63,44.74,44.57,44.73,65806.0,42.214,42.318,42.1572,42.3086,65806.0
2022-11-25 10:10:00,44.75,44.78,44.7,44.73,25888.0,42.3275,42.3559,42.2802,42.3086,25888.0
2022-11-25 10:15:00,44.73,44.81,44.73,44.76,30351.0,42.3086,42.3842,42.3086,42.3369,30351.0
2022-11-25 10:20:00,44.76,44.76,44.67,44.69,27472.0,42.3369,42.3369,42.2518,42.2707,27472.0
2022-11-25 10:25:00,44.69,44.69,44.61,44.62,18416.0,42.2707,42.2707,42.1951,42.2045,18416.0
2022-11-25 10:30:00,44.62,44.76,44.62,44.75,19850.0,42.2045,42.3369,42.2045,42.3275,19850.0
2022-11-25 10:35:00,44.75,44.77,44.72,44.73,43500.0,42.3275,42.3464,42.2991,42.3086,43500.0
2022-11-25 10:40:00,44.73,44.75,44.69,44.75,15705.0,42.3086,42.3275,42.2707,42.3275,15705.0
2022-11-25 10:45:00,44.75,44.8,44.73,44.8,15472.0,42.3275,42.3748,42.3086,42.3748,15472.0
2022-11-25 10:50:00,44.79,44.8,44.75,44.76,14005.0,42.3653,42.3748,42.3275,42.3369,14005.0
2022-11-25 10:55:00,44.77,44.77,44.73,44.76,9155.0,42.3464,42.3464,42.3086,42.3369,9155.0
2022-11-25 11:00:00,44.77,44.88,44.76,44.87,24815.0,42.3464,42.4504,42.3369,42.441,24815.0
2022-11-25 11:05:00,44.87,44.9,44.85,44.89,24736.0,42.441,42.4694,42.4221,42.4599,24736.0
2022-11-25 11:10:00,44.88,44.89,44.81,44.88,33260.0,42.4504,42.4599,42.3842,42.4504,33260.0
2022-11-25 11:15:00,44.88,44.96,44.87,44.88,77191.0,42.4504,42.5261,42.441,42.4504,77191.0
2022-11-25 11:20:00,44.89,44.99,44.88,44.99,50997.0,42.4599,42.5545,42.4504,42.5545,50997.0
2022-11-25 11:25:00,44.99,45.0,44.91,44.94,56558.0,42.5545,42.564,42.4788,42.5072,56558.0
2022-11-25 11:30:00,44.94,44.97,44.88,44.95,44641.0,42.5072,42.5356,42.4504,42.5167,44641.0
2022-11-25 11:35:00,44.95,44.99,44.94,44.99,51227.0,42.5167,42.5545,42.5072,42.5545,51227.0
2022-11-25 11:40:00,44.99,45.01,44.96,45.01,43074.0,42.5545,42.5734,42.5261,42.5734,43074.0
2022-11-25 11:45:00,45.0,45.07,44.99,45.05,26530.0,42.564,42.6302,42.5545,42.6112,26530.0
2022-11-25 11:50:00,45.05,45.08,45.04,45.07,11516.0,42.6112,42.6396,42.6018,42.6302,11516.0
2022-11-25 11:55:00,45.07,45.11,45.06,45.08,15817.0,42.6302,42.668,42.6207,42.6396,15817.0
2022-11-25 12:00:00,45.08,45.08,45.0,45.01,34132.0,42.6396,42.6396,42.564,42.5734,34132.0
2022-11-25 12:05:00,45.0,45.06,44.99,45.04,41539.0,42.564,42.6207,42.5545,42.6018,41539.0
2022-11-25 12:10:00,45.04,45.06,45.01,45.04,16280.0,42.6018,42.6207,42.5734,42.6018,16280.0
2022-11-25 12:15:00,45.04,45.12,45.03,45.09,47889.0,42.6018,42.6775,42.5923,42.6491,47889.0
2022-11-25 12:20:00,45.1,45.15,45.06,45.15,19202.0,42.6585,42.7058,42.6207,42.7058,19202.0
2022-11-25 12:25:00,45.15,45.2,45.15,45.2,27663.0,42.7058,42.7531,42.7058,42.7531,27663.0
2022-11-25 12:30:00,45.2,45.21,45.14,45.16,34488.0,42.7531,42.7626,42.6964,42.7153,34488.0
2022-11-25 12:35:00,45.16,45.2,45.12,45.18,36608.0,42.7153,42.7531,42.6775,42.7342,36608.0
2022-11-25 12:40:00,45.17,45.17,45.11,45.12,20248.0,42.7247,42.7247,42.668,42.6775,20248.0
2022-11-25 12:45:00,45.12,45.12,45.02,45.05,30754.0,42.6775,42.6775,42.5829,42.6112,30754.0
2022-11-25 12:50:00,45.05,45.12,45.0,45.05,71436.0,42.6112,42.6775,42.564,42.6112,71436.0
2022-11-25 12:55:00,45.05,45.08,44.98,45.05,173936.0,42.6112,42.6396,42.545,42.6112,173936.0
2022-11-28 09:30:00,45.03,45.38,44.76,45.3,117744.0,42.5923,42.9234,42.3369,42.8477,117744.0
2022-11-28 09:35:00,45.31,45.39,45.12,45.21,100838.0,42.8572,42.9328,42.6775,42.7626,100838.0
2022-11-28 09:40:00,45.21,45.26,45.17,45.17,56256.0,42.7626,42.8099,42.7247,42.7247,56256.0
2022-11-28 09:45:00,45.16,45.21,45.13,45.15,44711.0,42.7153,42.7626,42.6869,42.7058,44711.0
2022-11-28 09:50:00,45.14,45.15,45.06,45.06,37995.0,42.6964,42.7058,42.6207,42.6207,37995.0
2022-11-28 09:55:00,45.03,45.03,44.92,44.97,45005.0,42.5923,42.5923,42.4883,42.5356,45005.0
2022-11-28 10:00:00,44.98,45.03,44.87,44.91,67468.0,42.545,42.5923,42.441,42.4788,67468.0
2022-11-28 10:05:00,44.91,44.92,44.73,44.83,45019.0,42.4788,42.4883,42.3086,42.4032,45019.0
2022-11-28 10:10:00,44.83,44.88,44.73,44.79,85218.0,42.4032,42.4504,42.3086,42.3653,85218.0
2022-11-28 10:15:00,44.79,44.8,44.65,44.67,40349.0,42.3653,42.3748,42.2329,42.2518,40349.0
2022-11-28 10:20:00,44.67,44.7,44.52,44.52,54730.0,42.2518,42.2802,42.1099,42.1099,54730.0
2022-11-28 10:25:00,44.53,44.59,44.43,44.58,85707.0,42.1194,42.1761,42.0248,42.1667,85707.0
2022-11-28 10:30:00,44.57,44.68,44.51,44.55,59857.0,42.1572,42.2613,42.1005,42.1383,59857.0
2022-11-28 10:35:00,44.54,44.61,44.52,44.55,36278.0,42.1289,42.1951,42.1099,42.1383,36278.0
2022-11-28 10:40:00,44.56,44.64,44.55,44.55,32381.0,42.1478,42.2234,42.1383,42.1383,32381.0
2022-11-28 10:45:00,44.55,44.57,44.45,44.5,49728.0,42.1383,42.1572,42.0437,42.091,49728.0
2022-11-28 10:50:00,44.5,44.51,44.4,44.45,30404.0,42.091,42.1005,41.9964,42.0437,30404.0
2022-11-28 10:55:00,44.45,44.54,44.45,44.5,61258.0,42.0437,42.1289,42.0437,42.091,61258.0
2022-11-28 11:00:00,44.51,44.61,44.51,44.61,43914.0,42.1005,42.1951,42.1005,42.1951,43914.0
2022-11-28 11:05:00,44.61,44.65,44.51,44.57,27703.0,42.1951,42.2329,42.1005,42.1572,27703.0
2022-11-28 11:10:00,44.56,44.6,44.54,44.59,18962.0,42.1478,42.1856,42.1289,42.1761,18962.0
2022-11-28 11:15:00,44.59,44.62,44.54,44.54,25524.0,42.1761,42.2045,42.1289,42.1289,25524.0
2022-11-28 11:20:00,44.55,44.55,44.5,44.54,17791.0,42.1383,42.1383,42.091,42.1289,17791.0
2022-11-28 11:25:00,44.53,44.54,44.41,44.43,25087.0,42.1194,42.1289,42.0059,42.0248,25087.0
2022-11-28 11:30:00,44.43,44.49,44.41,44.42,28326.0,42.0248,42.0816,42.0059,42.0153,28326.0
2022-11-28 11:35:00,44.42,44.52,44.39,44.5,72361.0,42.0153,42.1099,41.987,42.091,72361.0
2022-11-28 11:40:00,44.5,44.52,44.46,44.46,28367.0,42.091,42.1099,42.0532,42.0532,28367.0
2022-11-28 11:45:00,44.46,44.56,44.45,44.55,36693.0,42.0532,42.1478,42.0437,42.1383,36693.0
2022-11-28 11:50:00,44.55,44.65,44.55,44.61,20419.0,42.1383,42.2329,42.1383,42.1951,20419.0
2022-11-28 11:55:00,44.62,44.65,44.59,44.63,27713.0,42.2045,42.2329,42.1761,42.214,27713.0
2022-11-28 12:00:00,44.63,44.63,44.38,44.49,31249.0,42.214,42.214,41.9775,42.0816,31249.0
2022-11-28 12:05:00,44.49,44.67,44.45,44.46,37284.0,42.0816,42.2518,42.0437,42.0532,37284.0
2022-11-28 12:10:00,44.45,44.5,44.42,44.44,17612.0,42.0437,42.091,42.0153,42.0343,17612.0
2022-11-28 12:15:00,44.45,44.61,44.45,44.61,27081.0,42.0437,42.1951,42.0437,42.1951,27081.0
2022-11-28 12:20:00,44.59,44.61,44.56,44.59,26456.0,42.1761,42.1951,42.1478,42.1761,26456.0
2022-11-28 12:25:00,44.59,44.62,44.58,44.58,27482.0,42.1761,42.2045,42.1667,42.1667,27482.0
2022-11-28 12:30:00,44.58,44.68,44.58,44.66,20100.0,42.1667,42.2613,42.1667,42.2424,20100.0
2022-11-28 12:35:00,44.65,44.68,44.63,44.65,17695.0,42.2329,42.2613,42.214,42.2329,17695.0
2022-11-28 12:40:00,44.66,44.68,44.63,44.66,12257.0,42.2424,42.2613,42.214,42.2424,12257.0
2022-11-28 12:45:00,44.66,44.68,44.6,44.61,12627.0,42.2424,42.2613,42.1856,42.1951,12627.0
2022-11-28 12:50:00,44.61,44.62,44.54,44.59,43374.0,42.1951,42.2045,42.1289,42.1761,43374.0
2022-11-28 12:55:00,44.59,44.62,44.59,44.61,22847.0,42.1761,42.2045,42.1761,42.1951,22847.0
2022-11-28 13:00:00,44.61,44.69,44.59,44.69,21289.0,42.1951,42.2707,42.1761,42.2707,21289.0
2022-11-28 13:05:00,44.69,44.72,44.66,44.66,18822.0,42.2707,42.2991,42.2424,42.2424,18822.0
2022-11-28 13:10:00,44.66,44.75,44.66,44.73,20542.0,42.2424,42.3275,42.2424,42.3086,20542.0
2022-11-28 13:15:00,44.72,44.74,44.69,44.73,53135.0,42.2991,42.318,42.2707,42.3086,53135.0
2022-11-28 13:20:00,44.74,44.78,44.71,44.73,27656.0,42.318,42.3559,42.2896,42.3086,27656.0
2022-11-28 13:25:00,44.74,44.78,44.73,44.75,14542.0,42.318,42.3559,42.3086,42.3275,14542.0
2022-11-28 13:30:00,44.75,44.75,44.69,44.69,13646.0,42.3275,42.3275,42.2707,42.2707,13646.0
2022-11-28 13:35:00,44.7,44.71,44.67,44.71,10364.0,42.2802,42.2896,42.2518,42.2896,10364.0
2022-11-28 13:40:00,44.7,44.71,44.66,44.67,23942.0,42.2802,42.2896,42.2424,42.2518,23942.0
2022-11-28 13:45:00,44.66,44.7,44.63,44.64,23462.0,42.2424,42.2802,42.214,42.2234,23462.0
2022-11-28 13:50:00,44.64,44.67,44.59,44.62,19709.0,42.2234,42.2518,42.1761,42.2045,19709.0
2022-11-28 13:55:00,44.62,44.62,44.52,44.54,11530.0,42.2045,42.2045,42.1099,42.1289,11530.0
2022-11-28 14:00:00,44.53,44.57,44.52,44.56,12089.0,42.1194,42.1572,42.1099,42.1478,12089.0
2022-11-28 14:05:00,44.57,44.58,44.5,44.5,12309.0,42.1572,42.1667,42.091,42.091,12309.0
2022-11-28 14:10:00,44.49,44.53,44.47,44.51,36192.0,42.0816,42.1194,42.0626,42.1005,36192.0
2022-11-28 14:15:00,44.52,44.57,44.51,44.55,38551.0,42.1099,42.1572,42.1005,42.1383,38551.0
2022-11-28 14:20:00,44.56,44.56,44.51,44.55,16742.0,42.1478,42.1478,42.1005,42.1383,16742.0
2022-11-28 14:25:00,44.55,44.56,44.53,44.55,18202.0,42.1383,42.1478,42.1194,42.1383,18202.0
2022-11-28 14:30:00,44.55,44.59,44.53,44.57,26113.0,42.1383,42.1761,42.1194,42.1572,26113.0
2022-11-28 14:35:00,44.58,44.59,44.54,44.58,15128.0,42.1667,42.1761,42.1289,42.1667,15128.0
2022-11-28 14:40:00,44.59,44.61,44.58,44.6,17852.0,42.1761,42.1951,42.1667,42.1856,17852.0
2022-11-28 14:45:00,44.6,44.62,44.58,44.61,26349.0,42.1856,42.2045,42.1667,42.1951,26349.0
2022-11-28 14:50:00,44.6,44.62,44.55,44.62,63867.0,42.1856,42.2045,42.1383,42.2045,63867.0
2022-11-28 14:55:00,44.61,44.66,44.58,44.61,38501.0,42.1951,42.2424,42.1667,42.1951,38501.0
2022-11-28 15:00:00,44.61,44.62,44.56,44.57,40053.0,42.1951,42.2045,42.1478,42.1572,40053.0
2022-11-28 15:05:00,44.57,44.57,44.5,44.52,83084.0,42.1572,42.1572,42.091,42.1099,83084.0
2022-11-28 15:10:00,44.52,44.54,44.47,44.51,34374.0,42.1099,42.1289,42.0626,42.1005,34374.0
2022-11-28 15:15:00,44.51,44.53,44.48,44.5,45281.0,42.1005,42.1194,42.0721,42.091,45281.0
2022-11-28 15:20:00,44.5,44.53,44.45,44.47,28077.0,42.091,42.1194,42.0437,42.0626,28077.0
2022-11-28 15:25:00,44.47,44.47,44.41,44.44,55923.0,42.0626,42.0626,42.0059,42.0343,55923.0
2022-11-28 15:30:00,44.44,44.44,44.39,44.4,65229.0,42.0343,42.0343,41.987,41.9964,65229.0
2022-11-28 15:35:00,44.4,44.46,44.4,44.41,56479.0,41.9964,42.0532,41.9964,42.0059,56479.0
2022-11-28 15:40:00,44.41,44.47,44.4,44.43,93621.0,42.0059,42.0626,41.9964,42.0248,93621.0
2022-11-28 15:45:00,44.43,44.43,44.28,44.31,112785.0,42.0248,42.0248,41.8829,41.9113,112785.0
2022-11-28 15:50:00,44.3,44.36,44.29,44.33,292019.0,41.9018,41.9586,41.8924,41.9302,292019.0
2022-11-28 15:55:00,44.32,44.37,44.25,44.35,482910.0,41.9208,41.9681,41.8546,41.9491,482910.0
2022-11-29 09:30:00,44.47,44.66,44.31,44.61,105986.0,42.0626,42.2424,41.9113,42.1951,105986.0
2022-11-29 09:35:00,44.58,44.58,44.23,44.23,33538.0,42.1667,42.1667,41.8356,41.8356,33538.0
2022-11-29 09:40:00,44.25,44.37,44.2,44.25,40453.0,41.8546,41.9681,41.8073,41.8546,40453.0
2022-11-29 09:45:00,44.24,44.34,44.22,44.28,45804.0,41.8451,41.9397,41.8262,41.8829,45804.0
2022-11-29 09:50:00,44.28,44.33,44.22,44.33,31851.0,41.8829,41.9302,41.8262,41.9302,31851.0
2022-11-29 09:55:00,44.31,44.31,44.2,44.26,34335.0,41.9113,41.9113,41.8073,41.864,34335.0
2022-11-29 10:00:00,44.25,44.33,44.14,44.21,32535.0,41.8546,41.9302,41.7505,41.8167,32535.0
2022-11-29 10:05:00,44.22,44.24,44.06,44.07,47929.0,41.8262,41.8451,41.6748,41.6843,47929.0
2022-11-29 10:10:00,44.07,44.11,43.9,43.92,44699.0,41.6843,41.7221,41.5235,41.5424,44699.0
2022-11-29 10:15:00,43.92,44.08,43.91,44.07,28454.0,41.5424,41.6938,41.533,41.6843,28454.0
2022-11-29 10:20:00,44.07,44.22,44.07,44.19,35922.0,41.6843,41.8262,41.6843,41.7978,35922.0
2022-11-29 10:25:00,44.19,44.27,44.17,44.27,36996.0,41.7978,41.8735,41.7789,41.8735,36996.0
2022-11-29 10:30:00,44.27,44.4,44.26,44.4,50021.0,41.8735,41.9964,41.864,41.9964,50021.0
2022-11-29 10:35:00,44.39,44.42,44.33,44.33,40773.0,41.987,42.0153,41.9302,41.9302,40773.0
2022-11-29 10:40:00,44.33,44.33,44.26,44.27,47436.0,41.9302,41.9302,41.864,41.8735,47436.0
2022-11-29 10:45:00,44.28,44.35,44.28,44.3,46712.0,41.8829,41.9491,41.8829,41.9018,46712.0
2022-11-29 10:50:00,44.29,44.3,44.13,44.16,27516.0,41.8924,41.9018,41.741,41.7694,27516.0
2022-11-29 10:55:00,44.16,44.17,44.13,44.16,55195.0,41.7694,41.7789,41.741,41.7694,55195.0
2022-11-29 11:00:00,44.16,44.25,44.02,44.04,54524.0,41.7694,41.8546,41.637,41.6559,54524.0
2022-11-29 11:05:00,44.04,44.05,43.84,43.85,32930.0,41.6559,41.6654,41.4667,41.4762,32930.0
2022-11-29 11:10:00,43.86,43.9,43.81,43.84,34842.0,41.4857,41.5235,41.4384,41.4667,34842.0
2022-11-29 11:15:00,43.85,43.85,43.64,43.65,45549.0,41.4762,41.4762,41.2776,41.287,45549.0
2022-11-29 11:20:00,43.64,43.7,43.62,43.68,50463.0,41.2776,41.3343,41.2587,41.3154,50463.0
2022-11-29 11:25:00,43.69,43.71,43.65,43.67,24552.0,41.3249,41.3438,41.287,41.3059,24552.0
2022-11-29 11:30:00,43.67,43.78,43.65,43.75,23107.0,41.3059,41.41,41.287,41.3816,23107.0
2022-11-29 11:35:00,43.74,43.76,43.68,43.73,29943.0,41.3722,41.3911,41.3154,41.3627,29943.0
2022-11-29 11:40:00,43.73,43.75,43.69,43.72,25914.0,41.3627,41.3816,41.3249,41.3532,25914.0
2022-11-29 11:45:00,43.73,43.73,43.64,43.7,36516.0,41.3627,41.3627,41.2776,41.3343,36516.0
2022-11-29 11:50:00,43.7,43.72,43.62,43.72,64257.0,41.3343,41.3532,41.2587,41.3532,64257.0
2022-11-29 11:55:00,43.71,43.81,43.71,43.8,24406.0,41.3438,41.4384,41.3438,41.4289,24406.0
2022-11-29 12:00:00,43.8,43.83,43.76,43.8,23500.0,41.4289,41.4573,41.3911,41.4289,23500.0
2022-11-29 12:05:00,43.8,43.83,43.78,43.82,27539.0,41.4289,41.4573,41.41,41.4478,27539.0
2022-11-29 12:10:00,43.82,43.82,43.74,43.75,20885.0,41.4478,41.4478,41.3722,41.3816,20885.0
2022-11-29 12:15:00,43.76,43.78,43.69,43.74,29913.0,41.3911,41.41,41.3249,41.3722,29913.0
2022-11-29 12:20:00,43.74,43.74,43.65,43.66,20024.0,41.3722,41.3722,41.287,41.2965,20024.0
2022-11-29 12:25:00,43.65,43.77,43.64,43.68,28182.0,41.287,41.4005,41.2776,41.3154,28182.0
2022-11-29 12:30:00,43.68,43.69,43.64,43.67,15814.0,41.3154,41.3249,41.2776,41.3059,15814.0
2022-11-29 12:35:00,43.68,43.78,43.66,43.75,26518.0,41.3154,41.41,41.2965,41.3816,26518.0
2022-11-29 12:40:00,43.75,43.81,43.74,43.79,23272.0,41.3816,41.4384,41.3722,41.4195,23272.0
2022-11-29 12:45:00,43.79,43.88,43.76,43.86,29158.0,41.4195,41.5046,41.3911,41.4857,29158.0
2022-11-29 12:50:00,43.85,43.92,43.82,43.83,18479.0,41.4762,41.5424,41.4478,41.4573,18479.0
2022-11-29 12:55:00,43.82,43.87,43.81,43.84,20739.0,41.4478,41.4951,41.4384,41.4667,20739.0
2022-11-29 13:00:00,43.83,43.88,43.81,43.83,29666.0,41.4573,41.5046,41.4384,41.4573,29666.0
2022-11-29 13:05:00,43.83,43.85,43.81,43.84,18932.0,41.4573,41.4762,41.4384,41.4667,18932.0
2022-11-29 13:10:00,43.83,43.87,43.82,43.87,52818.0,41.4573,41.4951,41.4478,41.4951,52818.0
2022-11-29 13:15:00,43.87,43.88,43.74,43.78,19874.0,41.4951,41.5046,41.3722,41.41,19874.0
2022-11-29 13:20:00,43.77,43.8,43.76,43.8,20480.0,41.4005,41.4289,41.3911,41.4289,20480.0
2022-11-29 13:25:00,43.8,43.8,43.71,43.74,20070.0,41.4289,41.4289,41.3438,41.3722,20070.0
2022-11-29 13:30:00,43.74,43.78,43.72,43.75,13251.0,41.3722,41.41,41.3532,41.3816,13251.0
2022-11-29 13:35:00,43.75,43.8,43.73,43.78,13620.0,41.3816,41.4289,41.3627,41.41,13620.0
2022-11-29 13:40:00,43.78,43.84,43.75,43.84,17795.0,41.41,41.4667,41.3816,41.4667,17795.0
2022-11-29 13:45:00,43.84,43.89,43.84,43.86,18668.0,41.4667,41.514,41.4667,41.4857,18668.0
2022-11-29 13:50:00,43.86,43.91,43.84,43.88,18419.0,41.4857,41.533,41.4667,41.5046,18419.0
2022-11-29 13:55:00,43.88,43.91,43.88,43.91,8754.0,41.5046,41.533,41.5046,41.533,8754.0
2022-11-29 14:00:00,43.91,44.02,43.91,44.0,19668.0,41.533,41.637,41.533,41.6181,19668.0
2022-11-29 14:05:00,44.01,44.01,43.93,43.95,15414.0,41.6275,41.6275,41.5519,41.5708,15414.0
2022-11-29 14:10:00,43.95,43.98,43.93,43.98,13103.0,41.5708,41.5992,41.5519,41.5992,13103.0
2022-11-29 14:15:00,43.98,43.98,43.94,43.94,11343.0,41.5992,41.5992,41.5613,41.5613,11343.0
2022-11-29 14:20:00,43.95,43.96,43.88,43.88,19864.0,41.5708,41.5803,41.5046,41.5046,19864.0
2022-11-29 14:25:00,43.89,43.9,43.83,43.86,23307.0,41.514,41.5235,41.4573,41.4857,23307.0
2022-11-29 14:30:00,43.86,43.86,43.8,43.83,13856.0,41.4857,41.4857,41.4289,41.4573,13856.0
2022-11-29 14:35:00,43.81,43.85,43.8,43.85,18315.0,41.4384,41.4762,41.4289,41.4762,18315.0
2022-11-29 14:40:00,43.86,43.86,43.77,43.8,15406.0,41.4857,41.4857,41.4005,41.4289,15406.0
2022-11-29 14:45:00,43.8,43.81,43.77,43.79,13050.0,41.4289,41.4384,41.4005,41.4195,13050.0
2022-11-29 14:50:00,43.79,43.83,43.77,43.8,18922.0,41.4195,41.4573,41.4005,41.4289,18922.0
2022-11-29 14:55:00,43.8,43.87,43.8,43.87,13088.0,41.4289,41.4951,41.4289,41.4951,13088.0
2022-11-29 15:00:00,43.87,43.9,43.84,43.87,24096.0,41.4951,41.5235,41.4667,41.4951,24096.0
2022-11-29 15:05:00,43.87,43.96,43.86,43.95,22807.0,41.4951,41.5803,41.4857,41.5708,22807.0
2022-11-29 15:10:00,43.96,43.97,43.93,43.97,34797.0,41.5803,41.5897,41.5519,41.5897,34797.0
2022-11-29 15:15:00,43.97,43.98,43.89,43.9,33421.0,41.5897,41.5992,41.514,41.5235,33421.0
2022-11-29 15:20:00,43.89,43.92,43.83,43.86,42885.0,41.514,41.5424,41.4573,41.4857,42885.0
2022-11-29 15:25:00,43.86,43.87,43.8,43.83,23709.0,41.4857,41.4951,41.4289,41.4573,23709.0
2022-11-29 15:30:00,43.83,43.87,43.81,43.87,54861.0,41.4573,41.4951,41.4384,41.4951,54861.0
2022-11-29 15:35:00,43.87,43.88,43.8,43.83,93195.0,41.4951,41.5046,41.4289,41.4573,93195.0
2022-11-29 15:40:00,43.82,43.86,43.77,43.77,79526.0,41.4478,41.4857,41.4005,41.4005,79526.0
2022-11-29 15:45:00,43.77,43.81,43.73,43.8,86312.0,41.4005,41.4384,41.3627,41.4289,86312.0
2022-11-29 15:50:00,43.8,43.8,43.7,43.73,173319.0,41.4289,41.4289,41.3343,41.3627,173319.0
2022-11-29 15:55:00,43.73,43.8,43.68,43.79,431773.0,41.3627,41.4289,41.3154,41.4195,431773.0
2022-11-30 09:30:00,43.84,44.06,43.66,43.95,101736.0,41.6675,41.8766,41.4964,41.7721,101736.0
2022-11-30 09:35:00,43.94,44.0,43.72,43.78,77752.0,41.7626,41.8196,41.5535,41.6105,77752.0
2022-11-30 09:40:00,43.78,44.0,43.78,43.89,78749.0,41.6105,41.8196,41.6105,41.715,78749.0
2022-11-30 09:45:00,43.89,43.91,43.67,43.76,55725.0,41.715,41.734,41.5059,41.5915,55725.0
2022-11-30 09:50:00,43.78,43.94,43.77,43.93,44831.0,41.6105,41.7626,41.601,41.753,44831.0
2022-11-30 09:55:00,43.92,44.04,43.92,43.97,72225.0,41.7435,41.8576,41.7435,41.7911,72225.0
2022-11-30 10:00:00,43.98,43.98,43.71,43.84,58703.0,41.8006,41.8006,41.544,41.6675,58703.0
2022-11-30 10:05:00,43.84,43.86,43.77,43.84,46900.0,41.6675,41.6865,41.601,41.6675,46900.0
2022-11-30 10:10:00,43.83,43.85,43.77,43.83,30927.0,41.658,41.677,41.601,41.658,30927.0
2022-11-30 10:15:00,43.84,43.88,43.75,43.75,35822.0,41.6675,41.7055,41.582,41.582,35822.0
2022-11-30 10:20:00,43.74,43.87,43.73,43.87,30857.0,41.5725,41.696,41.563,41.696,30857.0
2022-11-30 10:25:00,43.87,43.89,43.74,43.78,31639.0,41.696,41.715,41.5725,41.6105,31639.0
2022-11-30 10:30:00,43.79,43.8,43.66,43.69,27614.0,41.62,41.6295,41.4964,41.5249,27614.0
2022-11-30 10:35:00,43.69,43.79,43.69,43.76,27684.0,41.5249,41.62,41.5249,41.5915,27684.0
2022-11-30 10:40:00,43.76,43.78,43.65,43.68,29871.0,41.5915,41.6105,41.4869,41.5154,29871.0
2022-11-30 10:45:00,43.68,43.68,43.52,43.63,49151.0,41.5154,41.5154,41.3634,41.4679,49151.0
2022-11-30 10:50:00,43.63,43.73,43.61,43.72,37257.0,41.4679,41.563,41.4489,41.5535,37257.0
2022-11-30 10:55:00,43.72,43.81,43.69,43.8,52307.0,41.5535,41.639,41.5249,41.6295,52307.0
2022-11-30 11:00:00,43.8,43.85,43.75,43.77,42641.0,41.6295,41.677,41.582,41.601,42641.0
2022-11-30 11:05:00,43.77,43.92,43.75,43.9,36764.0,41.601,41.7435,41.582,41.7245,36764.0
2022-11-30 11:10:00,43.9,43.9,43.83,43.89,22257.0,41.7245,41.7245,41.658,41.715,22257.0
2022-11-30 11:15:00,43.89,43.91,43.83,43.91,34226.0,41.715,41.734,41.658,41.734,34226.0
2022-11-30 11:20:00,43.91,44.03,43.89,44.02,59983.0,41.734,41.8481,41.715,41.8386,59983.0
2022-11-30 11:25:00,44.01,44.24,44.01,44.23,58239.0,41.8291,42.0477,41.8291,42.0382,58239.0
2022-11-30 11:30:00,44.23,44.27,44.13,44.19,113152.0,42.0382,42.0762,41.9431,42.0002,113152.0
2022-11-30 11:35:00,44.19,44.27,44.18,44.27,39043.0,42.0002,42.0762,41.9907,42.0762,39043.0
2022-11-30 11:40:00,44.27,44.32,44.24,44.3,51849.0,42.0762,42.1237,42.0477,42.1047,51849.0
2022-11-30 11:45:00,44.3,44.31,44.21,44.23,41085.0,42.1047,42.1142,42.0192,42.0382,41085.0
2022-11-30 11:50:00,44.22,44.26,44.2,44.22,40115.0,42.0287,42.0667,42.0097,42.0287,40115.0
2022-11-30 11:55:00,44.22,44.25,44.2,44.21,33392.0,42.0287,42.0572,42.0097,42.0192,33392.0
2022-11-30 12:00:00,44.22,44.24,44.18,44.23,28066.0,42.0287,42.0477,41.9907,42.0382,28066.0
2022-11-30 12:05:00,44.22,44.23,44.16,44.18,36734.0,42.0287,42.0382,41.9717,41.9907,36734.0
2022-11-30 12:10:00,44.17,44.19,44.13,44.16,30112.0,41.9812,42.0002,41.9431,41.9717,30112.0
2022-11-30 12:15:00,44.16,44.17,43.96,43.97,32054.0,41.9717,41.9812,41.7816,41.7911,32054.0
2022-11-30 12:20:00,43.97,44.02,43.9,43.99,41871.0,41.7911,41.8386,41.7245,41.8101,41871.0
2022-11-30 12:25:00,43.99,44.02,43.98,44.02,28569.0,41.8101,41.8386,41.8006,41.8386,28569.0
2022-11-30 12:30:00,44.01,44.04,43.98,44.02,24839.0,41.8291,41.8576,41.8006,41.8386,24839.0
2022-11-30 12:35:00,44.01,44.01,43.88,43.89,23765.0,41.8291,41.8291,41.7055,41.715,23765.0
2022-11-30 12:40:00,43.89,44.01,43.88,44.0,33407.0,41.715,41.8291,41.7055,41.8196,33407.0
2022-11-30 12:45:00,44.0,44.04,43.9,43.91,32697.0,41.8196,41.8576,41.7245,41.734,32697.0
2022-11-30 12:50:00,43.91,43.99,43.89,43.96,30233.0,41.734,41.8101,41.715,41.7816,30233.0
2022-11-30 12:55:00,43.95,43.96,43.85,43.88,35827.0,41.7721,41.7816,41.677,41.7055,35827.0
2022-11-30 13:00:00,43.89,43.96,43.87,43.96,28419.0,41.715,41.7816,41.696,41.7816,28419.0
2022-11-30 13:05:00,43.97,44.01,43.96,44.0,21734.0,41.7911,41.8291,41.7816,41.8196,21734.0
2022-11-30 13:10:00,44.0,44.08,43.98,44.05,43779.0,41.8196,41.8956,41.8006,41.8671,43779.0
2022-11-30 13:15:00,44.04,44.07,43.99,43.99,20574.0,41.8576,41.8861,41.8101,41.8101,20574.0
2022-11-30 13:20:00,43.99,43.99,43.92,43.99,20083.0,41.8101,41.8101,41.7435,41.8101,20083.0
2022-11-30 13:25:00,43.98,43.99,43.92,43.93,12616.0,41.8006,41.8101,41.7435,41.753,12616.0
2022-11-30 13:30:00,43.93,44.32,43.87,44.19,51297.0,41.753,42.1237,41.696,42.0002,51297.0
2022-11-30 13:35:00,44.2,44.55,44.19,44.49,58229.0,42.0097,42.3423,42.0002,42.2853,58229.0
2022-11-30 13:40:00,44.5,44.55,44.34,44.38,42630.0,42.2948,42.3423,42.1427,42.1808,42630.0
2022-11-30 13:45:00,44.4,44.46,44.19,44.41,30058.0,42.1998,42.2568,42.0002,42.2093,30058.0
2022-11-30 13:50:00,44.41,44.44,44.33,44.4,32755.0,42.2093,42.2378,42.1332,42.1998,32755.0
2022-11-30 13:55:00,44.41,44.7,44.4,44.68,27062.0,42.2093,42.4849,42.1998,42.4659,27062.0
2022-11-30 14:00:00,44.68,44.88,44.68,44.86,48677.0,42.4659,42.656,42.4659,42.637,48677.0
2022-11-30 14:05:00,44.86,45.0,44.85,44.89,37587.0,42.637,42.77,42.6275,42.6655,37587.0
2022-11-30 14:10:00,44.89,45.09,44.88,45.06,45973.0,42.6655,42.8556,42.656,42.8271,45973.0
2022-11-30 14:15:00,45.08,45.28,45.04,45.27,51489.0,42.8461,43.0362,42.808,43.0266,51489.0
2022-11-30 14:20:00,45.27,45.37,45.2,45.31,64313.0,43.0266,43.1217,42.9601,43.0647,64313.0
2022-11-30 14:25:00,45.3,45.37,45.24,45.3,43203.0,43.0552,43.1217,42.9981,43.0552,43203.0
2022-11-30 14:30:00,45.3,45.31,45.18,45.23,42244.0,43.0552,43.0647,42.9411,42.9886,42244.0
2022-11-30 14:35:00,45.22,45.25,45.09,45.11,24007.0,42.9791,43.0076,42.8556,42.8746,24007.0
2022-11-30 14:40:00,45.13,45.17,45.02,45.05,24953.0,42.8936,42.9316,42.789,42.8175,24953.0
2022-11-30 14:45:00,45.06,45.1,45.02,45.07,33292.0,42.8271,42.8651,42.789,42.8366,33292.0
2022-11-30 14:50:00,45.08,45.16,45.07,45.09,21791.0,42.8461,42.9221,42.8366,42.8556,21791.0
2022-11-30 14:55:00,45.1,45.11,45.01,45.11,22202.0,42.8651,42.8746,42.7795,42.8746,22202.0
2022-11-30 15:00:00,45.11,45.21,45.07,45.19,29267.0,42.8746,42.9696,42.8366,42.9506,29267.0
2022-11-30 15:05:00,45.2,45.29,45.13,45.27,62619.0,42.9601,43.0457,42.8936,43.0266,62619.0
2022-11-30 15:10:00,45.26,45.29,45.24,45.27,25583.0,43.0171,43.0457,42.9981,43.0266,25583.0
2022-11-30 15:15:00,45.27,45.41,45.26,45.35,26731.0,43.0266,43.1597,43.0171,43.1027,26731.0
2022-11-30 15:20:00,45.35,45.36,45.29,45.33,28036.0,43.1027,43.1122,43.0457,43.0837,28036.0
2022-11-30 15:25:00,45.33,45.43,45.32,45.42,37478.0,43.0837,43.1787,43.0742,43.1692,37478.0
2022-11-30 15:30:00,45.42,45.44,45.37,45.44,63014.0,43.1692,43.1882,43.1217,43.1882,63014.0
2022-11-30 15:35:00,45.44,45.48,45.29,45.31,113478.0,43.1882,43.2262,43.0457,43.0647,113478.0
2022-11-30 15:40:00,45.31,45.41,45.27,45.39,103127.0,43.0647,43.1597,43.0266,43.1407,103127.0
2022-11-30 15:45:00,45.39,45.45,45.38,45.42,121253.0,43.1407,43.1977,43.1312,43.1692,121253.0
2022-11-30 15:50:00,45.42,45.42,45.14,45.18,533229.0,43.1692,43.1692,42.9031,42.9411,533229.0
2022-11-30 15:55:00,45.18,45.63,45.18,45.45,730790.0,42.9411,43.3688,42.9411,43.1977,730790.0
2022-12-01 09:30:00,45.36,45.58,45.12,45.51,84954.0,43.1122,43.3213,42.8841,43.2548,84954.0
2022-12-01 09:35:00,45.55,45.66,45.34,45.48,51831.0,43.2928,43.3973,43.0932,43.2262,51831.0
2022-12-01 09:40:00,45.48,45.93,45.48,45.89,46253.0,43.2262,43.6539,43.2262,43.6159,46253.0
2022-12-01 09:45:00,45.91,46.06,45.9,46.02,53354.0,43.6349,43.7775,43.6254,43.7395,53354.0
2022-12-01 09:50:00,46.03,46.09,45.94,46.0,46941.0,43.749,43.806,43.6634,43.7205,46941.0
2022-12-01 09:55:00,45.99,46.09,45.87,45.9,47458.0,43.711,43.806,43.5969,43.6254,47458.0
2022-12-01 10:00:00,45.91,46.05,45.79,45.94,44692.0,43.6349,43.768,43.5209,43.6634,44692.0
2022-12-01 10:05:00,45.93,45.93,45.69,45.8,38127.0,43.6539,43.6539,43.4258,43.5304,38127.0
2022-12-01 10:10:00,45.8,45.82,45.46,45.54,37220.0,43.5304,43.5494,43.2072,43.2833,37220.0
2022-12-01 10:15:00,45.53,45.57,45.42,45.44,35891.0,43.2738,43.3118,43.1692,43.1882,35891.0
2022-12-01 10:20:00,45.45,45.51,45.42,45.42,106598.0,43.1977,43.2548,43.1692,43.1692,106598.0
2022-12-01 10:25:00,45.41,45.48,45.36,45.36,29227.0,43.1597,43.2262,43.1122,43.1122,29227.0
2022-12-01 10:30:00,45.36,45.43,45.29,45.41,80758.0,43.1122,43.1787,43.0457,43.1597,80758.0
2022-12-01 10:35:00,45.41,45.41,45.31,45.37,16385.0,43.1597,43.1597,43.0647,43.1217,16385.0
2022-12-01 10:40:00,45.35,45.37,45.31,45.33,18028.0,43.1027,43.1217,43.0647,43.0837,18028.0
2022-12-01 10:45:00,45.33,45.46,45.32,45.45,25573.0,43.0837,43.2072,43.0742,43.1977,25573.0
2022-12-01 10:50:00,45.44,45.57,45.44,45.48,21762.0,43.1882,43.3118,43.1882,43.2262,21762.0
2022-12-01 10:55:00,45.44,45.55,45.38,45.53,27341.0,43.1882,43.2928,43.1312,43.2738,27341.0
2022-12-01 11:00:00,45.54,45.55,45.41,45.47,27038.0,43.2833,43.2928,43.1597,43.2167,27038.0
2022-12-01 11:05:00,45.47,45.49,45.38,45.48,22370.0,43.2167,43.2357,43.1312,43.2262,22370.0
2022-12-01 11:10:00,45.48,45.48,45.37,45.41,22549.0,43.2262,43.2262,43.1217,43.1597,22549.0
2022-12-01 11:15:00,45.41,45.43,45.15,45.22,59035.0,43.1597,43.1787,42.9126,42.9791,59035.0
2022-12-01 11:20:00,45.21,45.32,45.21,45.24,15076.0,42.9696,43.0742,42.9696,42.9981,15076.0
2022-12-01 11:25:00,45.23,45.28,45.2,45.24,12831.0,42.9886,43.0362,42.9601,42.9981,12831.0
2022-12-01 11:30:00,45.23,45.3,45.21,45.26,33270.0,42.9886,43.0552,42.9696,43.0171,33270.0
2022-12-01 11:35:00,45.26,45.36,45.24,45.34,52972.0,43.0171,43.1122,42.9981,43.0932,52972.0
2022-12-01 11:40:00,45.36,45.45,45.35,45.42,18221.0,43.1122,43.1977,43.1027,43.1692,18221.0
2022-12-01 11:45:00,45.43,45.43,45.23,45.24,17316.0,43.1787,43.1787,42.9886,42.9981,17316.0
2022-12-01 11:50:00,45.24,45.34,45.22,45.3,19125.0,42.9981,43.0932,42.9791,43.0552,19125.0
2022-12-01 11:55:00,45.31,45.33,45.26,45.3,27489.0,43.0647,43.0837,43.0171,43.0552,27489.0
2022-12-01 12:00:00,45.29,45.31,45.1,45.11,23673.0,43.0457,43.0647,42.8651,42.8746,23673.0
2022-12-01 12:05:00,45.1,45.16,45.1,45.14,26897.0,42.8651,42.9221,42.8651,42.9031,26897.0
2022-12-01 12:10:00,45.14,45.21,45.13,45.18,10005.0,42.9031,42.9696,42.8936,42.9411,10005.0
2022-12-01 12:15:00,45.18,45.22,45.15,45.16,17462.0,42.9411,42.9791,42.9126,42.9221,17462.0
2022-12-01 12:20:00,45.17,45.24,45.16,45.23,15300.0,42.9316,42.9981,42.9221,42.9886,15300.0
2022-12-01 12:25:00,45.23,45.31,45.23,45.26,19874.0,42.9886,43.0647,42.9886,43.0171,19874.0
2022-12-01 12:30:00,45.25,45.36,45.23,45.32,11220.0,43.0076,43.1122,42.9886,43.0742,11220.0
2022-12-01 12:35:00,45.33,45.33,45.26,45.27,15278.0,43.0837,43.0837,43.0171,43.0266,15278.0
2022-12-01 12:40:00,45.26,45.28,45.17,45.19,12233.0,43.0171,43.0362,42.9316,42.9506,12233.0
2022-12-01 12:45:00,45.19,45.21,45.15,45.19,16187.0,42.9506,42.9696,42.9126,42.9506,16187.0
2022-12-01 12:50:00,45.19,45.28,45.19,45.25,22005.0,42.9506,43.0362,42.9506,43.0076,22005.0
2022-12-01 12:55:00,45.25,45.27,45.2,45.26,10483.0,43.0076,43.0266,42.9601,43.0171,10483.0
2022-12-01 13:00:00,45.27,45.29,45.23,45.25,22832.0,43.0266,43.0457,42.9886,43.0076,22832.0
2022-12-01 13:05:00,45.27,45.31,45.23,45.26,16212.0,43.0266,43.0647,42.9886,43.0171,16212.0
2022-12-01 13:10:00,45.26,45.28,45.23,45.26,17828.0,43.0171,43.0362,42.9886,43.0171,17828.0
2022-12-01 13:15:00,45.26,45.26,45.06,45.06,18880.0,43.0171,43.0171,42.8271,42.8271,18880.0
2022-12-01 13:20:00,45.08,45.13,45.05,45.12,27588.0,42.8461,42.8936,42.8175,42.8841,27588.0
2022-12-01 13:25:00,45.13,45.2,45.13,45.15,20905.0,42.8936,42.9601,42.8936,42.9126,20905.0
2022-12-01 13:30:00,45.15,45.17,45.11,45.16,39348.0,42.9126,42.9316,42.8746,42.9221,39348.0
2022-12-01 13:35:00,45.17,45.2,45.15,45.15,14857.0,42.9316,42.9601,42.9126,42.9126,14857.0
2022-12-01 13:40:00,45.15,45.22,45.14,45.22,25372.0,42.9126,42.9791,42.9031,42.9791,25372.0
2022-12-01 13:45:00,45.21,45.22,45.16,45.16,27717.0,42.9696,42.9791,42.9221,42.9221,27717.0
2022-12-01 13:50:00,45.16,45.19,45.14,45.16,16519.0,42.9221,42.9506,42.9031,42.9221,16519.0
2022-12-01 13:55:00,45.16,45.17,45.1,45.13,19026.0,42.9221,42.9316,42.8651,42.8936,19026.0
2022-12-01 14:00:00,45.13,45.13,45.07,45.07,25601.0,42.8936,42.8936,42.8366,42.8366,25601.0
2022-12-01 14:05:00,45.08,45.13,45.06,45.12,18300.0,42.8461,42.8936,42.8271,42.8841,18300.0
2022-12-01 14:10:00,45.11,45.17,45.1,45.16,36725.0,42.8746,42.9316,42.8651,42.9221,36725.0
2022-12-01 14:15:00,45.15,45.17,45.12,45.14,35288.0,42.9126,42.9316,42.8841,42.9031,35288.0
2022-12-01 14:20:00,45.14,45.17,45.13,45.16,17098.0,42.9031,42.9316,42.8936,42.9221,17098.0
2022-12-01 14:25:00,45.17,45.21,45.16,45.2,23868.0,42.9316,42.9696,42.9221,42.9601,23868.0
2022-12-01 14:30:00,45.19,45.22,45.15,45.19,35359.0,42.9506,42.9791,42.9126,42.9506,35359.0
2022-12-01 14:35:00,45.19,45.22,45.17,45.2,17729.0,42.9506,42.9791,42.9316,42.9601,17729.0
2022-12-01 14:40:00,45.2,45.21,45.16,45.17,21537.0,42.9601,42.9696,42.9221,42.9316,21537.0
2022-12-01 14:45:00,45.16,45.19,45.14,45.18,33450.0,42.9221,42.9506,42.9031,42.9411,33450.0
2022-12-01 14:50:00,45.17,45.25,45.16,45.19,40064.0,42.9316,43.0076,42.9221,42.9506,40064.0
2022-12-01 14:55:00,45.18,45.2,45.16,45.2,35806.0,42.9411,42.9601,42.9221,42.9601,35806.0
2022-12-01 15:00:00,45.2,45.24,45.18,45.22,30640.0,42.9601,42.9981,42.9411,42.9791,30640.0
2022-12-01 15:05:00,45.22,45.23,45.19,45.2,34675.0,42.9791,42.9886,42.9506,42.9601,34675.0
2022-12-01 15:10:00,45.2,45.21,45.16,45.17,20374.0,42.9601,42.9696,42.9221,42.9316,20374.0
2022-12-01 15:15:00,45.17,45.18,45.08,45.11,46999.0,42.9316,42.9411,42.8461,42.8746,46999.0
2022-12-01 15:20:00,45.11,45.11,45.05,45.08,44610.0,42.8746,42.8746,42.8175,42.8461,44610.0
2022-12-01 15:25:00,45.09,45.14,45.07,45.12,112630.0,42.8556,42.9031,42.8366,42.8841,112630.0
2022-12-01 15:30:00,45.12,45.13,45.1,45.11,61526.0,42.8841,42.8936,42.8651,42.8746,61526.0
2022-12-01 15:35:00,45.12,45.14,45.1,45.13,93037.0,42.8841,42.9031,42.8651,42.8936,93037.0
2022-12-01 15:40:00,45.12,45.22,45.07,45.21,298409.0,42.8841,42.9791,42.8366,42.9696,298409.0
2022-12-01 15:45:00,45.2,45.21,45.06,45.07,158472.0,42.9601,42.9696,42.8271,42.8366,158472.0
2022-12-01 15:50:00,45.07,45.15,45.05,45.13,214306.0,42.8366,42.9126,42.8175,42.8936,214306.0
2022-12-01 15:55:00,45.13,45.21,45.07,45.16,343132.0,42.8936,42.9696,42.8366,42.9221,343132.0
2022-12-02 09:30:00,44.75,44.83,44.42,44.47,136558.0,42.5324,42.6085,42.2188,42.2663,136558.0
2022-12-02 09:35:00,44.5,44.55,44.38,44.54,37078.0,42.2948,42.3423,42.1808,42.3328,37078.0
2022-12-02 09:40:00,44.54,44.63,44.42,44.56,44604.0,42.3328,42.4184,42.2188,42.3518,44604.0
2022-12-02 09:45:00,44.54,44.58,44.48,44.5,34469.0,42.3328,42.3708,42.2758,42.2948,34469.0
2022-12-02 09:50:00,44.51,44.54,44.41,44.48,52223.0,42.3043,42.3328,42.2093,42.2758,52223.0
2022-12-02 09:55:00,44.51,44.61,44.5,44.6,29234.0,42.3043,42.3994,42.2948,42.3898,29234.0
2022-12-02 10:00:00,44.57,44.66,44.55,44.56,24737.0,42.3613,42.4469,42.3423,42.3518,24737.0
2022-12-02 10:05:00,44.58,44.85,44.54,44.84,129363.0,42.3708,42.6275,42.3328,42.618,129363.0
2022-12-02 10:10:00,44.85,45.07,44.81,45.03,49535.0,42.6275,42.8366,42.5894,42.7985,49535.0
2022-12-02 10:15:00,45.03,45.05,44.83,44.83,45385.0,42.7985,42.8175,42.6085,42.6085,45385.0
2022-12-02 10:20:00,44.83,44.86,44.77,44.79,31902.0,42.6085,42.637,42.5514,42.5704,31902.0
2022-12-02 10:25:00,44.8,44.88,44.66,44.71,23615.0,42.5799,42.656,42.4469,42.4944,23615.0
2022-12-02 10:30:00,44.71,44.81,44.67,44.81,21881.0,42.4944,42.5894,42.4564,42.5894,21881.0
2022-12-02 10:35:00,44.8,44.83,44.73,44.73,29963.0,42.5799,42.6085,42.5134,42.5134,29963.0
2022-12-02 10:40:00,44.74,44.85,44.71,44.83,18972.0,42.5229,42.6275,42.4944,42.6085,18972.0
2022-12-02 10:45:00,44.83,44.91,44.8,44.91,35149.0,42.6085,42.6845,42.5799,42.6845,35149.0
2022-12-02 10:50:00,44.91,44.99,44.88,44.94,28735.0,42.6845,42.7605,42.656,42.713,28735.0
2022-12-02 10:55:00,44.92,44.92,44.82,44.86,32921.0,42.694,42.694,42.5989,42.637,32921.0
2022-12-02 11:00:00,44.86,44.88,44.82,44.86,36889.0,42.637,42.656,42.5989,42.637,36889.0
2022-12-02 11:05:00,44.87,44.93,44.85,44.93,22410.0,42.6465,42.7035,42.6275,42.7035,22410.0
2022-12-02 11:10:00,44.93,44.93,44.87,44.91,21550.0,42.7035,42.7035,42.6465,42.6845,21550.0
2022-12-02 11:15:00,44.91,44.93,44.86,44.9,17664.0,42.6845,42.7035,42.637,42.675,17664.0
2022-12-02 11:20:00,44.9,44.99,44.9,44.96,20171.0,42.675,42.7605,42.675,42.732,20171.0
2022-12-02 11:25:00,44.96,45.06,44.96,45.0,25721.0,42.732,42.8271,42.732,42.77,25721.0
2022-12-02 11:30:00,44.99,45.03,44.95,45.03,14352.0,42.7605,42.7985,42.7225,42.7985,14352.0
2022-12-02 11:35:00,45.04,45.07,45.0,45.02,14858.0,42.808,42.8366,42.77,42.789,14858.0
2022-12-02 11:40:00,45.04,45.13,45.03,45.08,18213.0,42.808,42.8936,42.7985,42.8461,18213.0
2022-12-02 11:45:00,45.09,45.16,45.09,45.09,24695.0,42.8556,42.9221,42.8556,42.8556,24695.0
2022-12-02 11:50:00,45.11,45.11,45.04,45.07,12316.0,42.8746,42.8746,42.808,42.8366,12316.0
2022-12-02 11:55:00,45.07,45.11,45.04,45.05,14032.0,42.8366,42.8746,42.808,42.8175,14032.0
2022-12-02 12:00:00,45.05,45.12,45.01,45.11,15375.0,42.8175,42.8841,42.7795,42.8746,15375.0
2022-12-02 12:05:00,45.1,45.17,45.08,45.13,22885.0,42.8651,42.9316,42.8461,42.8936,22885.0
2022-12-02 12:10:00,45.13,45.22,45.13,45.21,15100.0,42.8936,42.9791,42.8936,42.9696,15100.0
2022-12-02 12:15:00,45.21,45.21,45.15,45.16,12948.0,42.9696,42.9696,42.9126,42.9221,12948.0
2022-12-02 12:20:00,45.17,45.18,45.12,45.13,12544.0,42.9316,42.9411,42.8841,42.8936,12544.0
2022-12-02 12:25:00,45.14,45.15,45.11,45.13,20992.0,42.9031,42.9126,42.8746,42.8936,20992.0
2022-12-02 12:30:00,45.12,45.18,45.12,45.18,14598.0,42.8841,42.9411,42.8841,42.9411,14598.0
2022-12-02 12:35:00,45.18,45.19,45.08,45.1,14190.0,42.9411,42.9506,42.8461,42.8651,14190.0
2022-12-02 12:40:00,45.1,45.16,45.07,45.15,15784.0,42.8651,42.9221,42.8366,42.9126,15784.0
2022-12-02 12:45:00,45.14,45.15,45.11,45.14,11090.0,42.9031,42.9126,42.8746,42.9031,11090.0
2022-12-02 12:50:00,45.13,45.17,45.12,45.12,8151.0,42.8936,42.9316,42.8841,42.8841,8151.0
2022-12-02 12:55:00,45.12,45.12,45.06,45.06,8673.0,42.8841,42.8841,42.8271,42.8271,8673.0
2022-12-02 13:00:00,45.06,45.1,45.04,45.04,17664.0,42.8271,42.8651,42.808,42.808,17664.0
2022-12-02 13:05:00,45.01,45.04,44.99,44.99,10000.0,42.7795,42.808,42.7605,42.7605,10000.0
2022-12-02 13:10:00,44.99,45.03,44.97,45.02,12744.0,42.7605,42.7985,42.7415,42.789,12744.0
2022-12-02 13:15:00,45.03,45.06,45.02,45.06,5004.0,42.7985,42.8271,42.789,42.8271,5004.0
2022-12-02 13:20:00,45.05,45.06,45.02,45.05,14446.0,42.8175,42.8271,42.789,42.8175,14446.0
2022-12-02 13:25:00,45.06,45.12,45.04,45.12,14353.0,42.8271,42.8841,42.808,42.8841,14353.0
2022-12-02 13:30:00,45.1,45.16,45.09,45.15,25911.0,42.8651,42.9221,42.8556,42.9126,25911.0
2022-12-02 13:35:00,45.14,45.15,45.08,45.11,9944.0,42.9031,42.9126,42.8461,42.8746,9944.0
2022-12-02 13:40:00,45.1,45.13,45.1,45.12,8509.0,42.8651,42.8936,42.8651,42.8841,8509.0
2022-12-02 13:45:00,45.12,45.15,45.11,45.14,9581.0,42.8841,42.9126,42.8746,42.9031,9581.0
2022-12-02 13:50:00,45.14,45.16,45.13,45.15,14784.0,42.9031,42.9221,42.8936,42.9126,14784.0
2022-12-02 13:55:00,45.14,45.14,45.09,45.09,11650.0,42.9031,42.9031,42.8556,42.8556,11650.0
2022-12-02 14:00:00,45.09,45.12,45.07,45.1,14394.0,42.8556,42.8841,42.8366,42.8651,14394.0
2022-12-02 14:05:00,45.1,45.1,45.0,45.01,17136.0,42.8651,42.8651,42.77,42.7795,17136.0
2022-12-02 14:10:00,45.02,45.04,44.98,45.04,10868.0,42.789,42.808,42.751,42.808,10868.0
2022-12-02 14:15:00,45.04,45.07,45.03,45.05,9760.0,42.808,42.8366,42.7985,42.8175,9760.0
2022-12-02 14:20:00,45.05,45.06,45.01,45.03,12222.0,42.8175,42.8271,42.7795,42.7985,12222.0
2022-12-02 14:25:00,45.03,45.07,45.0,45.06,15416.0,42.7985,42.8366,42.77,42.8271,15416.0
2022-12-02 14:30:00,45.05,45.08,45.04,45.08,13666.0,42.8175,42.8461,42.808,42.8461,13666.0
2022-12-02 14:35:00,45.07,45.09,45.05,45.09,12921.0,42.8366,42.8556,42.8175,42.8556,12921.0
2022-12-02 14:40:00,45.08,45.11,45.08,45.11,8485.0,42.8461,42.8746,42.8461,42.8746,8485.0
2022-12-02 14:45:00,45.1,45.16,45.09,45.15,19285.0,42.8651,42.9221,42.8556,42.9126,19285.0
2022-12-02 14:50:00,45.16,45.19,45.14,45.18,11197.0,42.9221,42.9506,42.9031,42.9411,11197.0
2022-12-02 14:55:00,45.18,45.26,45.18,45.23,23445.0,42.9411,43.0171,42.9411,42.9886,23445.0
2022-12-02 15:00:00,45.23,45.28,45.19,45.25,67121.0,42.9886,43.0362,42.9506,43.0076,67121.0
2022-12-02 15:05:00,45.26,45.41,45.24,45.41,24606.0,43.0171,43.1597,42.9981,43.1597,24606.0
2022-12-02 15:10:00,45.4,45.4,45.35,45.39,21124.0,43.1502,43.1502,43.1027,43.1407,21124.0
2022-12-02 15:15:00,45.38,45.45,45.35,45.4,24437.0,43.1312,43.1977,43.1027,43.1502,24437.0
2022-12-02 15:20:00,45.41,45.41,45.34,45.34,30498.0,43.1597,43.1597,43.0932,43.0932,30498.0
2022-12-02 15:25:00,45.35,45.41,45.32,45.38,81823.0,43.1027,43.1597,43.0742,43.1312,81823.0
2022-12-02 15:30:00,45.38,45.39,45.29,45.3,37099.0,43.1312,43.1407,43.0457,43.0552,37099.0
2022-12-02 15:35:00,45.3,45.32,45.24,45.3,54616.0,43.0552,43.0742,42.9981,43.0552,54616.0
2022-12-02 15:40:00,45.3,45.31,45.21,45.24,38219.0,43.0552,43.0647,42.9696,42.9981,38219.0
2022-12-02 15:45:00,45.23,45.24,45.17,45.2,63025.0,42.9886,42.9981,42.9316,42.9601,63025.0
2022-12-02 15:50:00,45.2,45.26,45.19,45.21,153593.0,42.9601,43.0171,42.9506,42.9696,153593.0
2022-12-02 15:55:00,45.21,45.24,45.15,45.23,391760.0,42.9696,42.9981,42.9126,42.9886,391760.0
2022-12-05 09:30:00,44.85,44.9,44.33,44.46,148682.0,42.6275,42.675,42.1332,42.2568,148682.0
2022-12-05 09:35:00,44.46,44.7,44.43,44.53,61123.0,42.2568,42.4849,42.2283,42.3233,61123.0
2022-12-05 09:40:00,44.54,44.68,44.52,44.66,48717.0,42.3328,42.4659,42.3138,42.4469,48717.0
2022-12-05 09:45:00,44.67,44.92,44.65,44.84,73823.0,42.4564,42.694,42.4374,42.618,73823.0
2022-12-05 09:50:00,44.86,44.91,44.76,44.88,31812.0,42.637,42.6845,42.5419,42.656,31812.0
2022-12-05 09:55:00,44.9,44.9,44.61,44.67,38934.0,42.675,42.675,42.3994,42.4564,38934.0
2022-12-05 10:00:00,44.64,44.65,44.44,44.53,46971.0,42.4279,42.4374,42.2378,42.3233,46971.0
2022-12-05 10:05:00,44.52,44.58,44.42,44.46,33159.0,42.3138,42.3708,42.2188,42.2568,33159.0
2022-12-05 10:10:00,44.46,44.56,44.42,44.5,43496.0,42.2568,42.3518,42.2188,42.2948,43496.0
2022-12-05 10:15:00,44.5,44.5,44.39,44.4,35036.0,42.2948,42.2948,42.1903,42.1998,35036.0
2022-12-05 10:20:00,44.4,44.41,44.31,44.38,47184.0,42.1998,42.2093,42.1142,42.1808,47184.0
2022-12-05 10:25:00,44.38,44.48,44.35,44.36,39632.0,42.1808,42.2758,42.1522,42.1617,39632.0
2022-12-05 10:30:00,44.37,44.37,44.25,44.31,44356.0,42.1712,42.1712,42.0572,42.1142,44356.0
2022-12-05 10:35:00,44.3,44.41,44.29,44.41,26862.0,42.1047,42.2093,42.0952,42.2093,26862.0
2022-12-05 10:40:00,44.42,44.51,44.42,44.47,40634.0,42.2188,42.3043,42.2188,42.2663,40634.0
2022-12-05 10:45:00,44.48,44.54,44.45,44.49,47454.0,42.2758,42.3328,42.2473,42.2853,47454.0
2022-12-05 10:50:00,44.49,44.5,44.44,44.44,28670.0,42.2853,42.2948,42.2378,42.2378,28670.0
2022-12-05 10:55:00,44.45,44.52,44.44,44.51,30716.0,42.2473,42.3138,42.2378,42.3043,30716.0
2022-12-05 11:00:00,44.51,44.59,44.51,44.54,45767.0,42.3043,42.3803,42.3043,42.3328,45767.0
2022-12-05 11:05:00,44.54,44.55,44.48,44.51,21923.0,42.3328,42.3423,42.2758,42.3043,21923.0
2022-12-05 11:10:00,44.51,44.59,44.45,44.46,38064.0,42.3043,42.3803,42.2473,42.2568,38064.0
2022-12-05 11:15:00,44.46,44.47,44.4,44.43,38458.0,42.2568,42.2663,42.1998,42.2283,38458.0
2022-12-05 11:20:00,44.43,44.43,44.22,44.22,44314.0,42.2283,42.2283,42.0287,42.0287,44314.0
2022-12-05 11:25:00,44.22,44.23,44.14,44.15,43704.0,42.0287,42.0382,41.9526,41.9621,43704.0
2022-12-05 11:30:00,44.14,44.15,44.08,44.09,20157.0,41.9526,41.9621,41.8956,41.9051,20157.0
2022-12-05 11:35:00,44.07,44.17,44.07,44.16,16322.0,41.8861,41.9812,41.8861,41.9717,16322.0
2022-12-05 11:40:00,44.16,44.25,44.15,44.17,24124.0,41.9717,42.0572,41.9621,41.9812,24124.0
2022-12-05 11:45:00,44.18,44.25,44.18,44.22,17797.0,41.9907,42.0572,41.9907,42.0287,17797.0
2022-12-05 11:50:00,44.22,44.29,44.21,44.25,21116.0,42.0287,42.0952,42.0192,42.0572,21116.0
2022-12-05 11:55:00,44.25,44.27,44.18,44.22,24969.0,42.0572,42.0762,41.9907,42.0287,24969.0
2022-12-05 12:00:00,44.21,44.23,44.13,44.13,19902.0,42.0192,42.0382,41.9431,41.9431,19902.0
2022-12-05 12:05:00,44.12,44.12,44.07,44.08,22363.0,41.9336,41.9336,41.8861,41.8956,22363.0
2022-12-05 12:10:00,44.07,44.08,44.0,44.02,30413.0,41.8861,41.8956,41.8196,41.8386,30413.0
2022-12-05 12:15:00,44.02,44.09,44.02,44.04,37698.0,41.8386,41.9051,41.8386,41.8576,37698.0
2022-12-05 12:20:00,44.04,44.11,44.04,44.11,15111.0,41.8576,41.9241,41.8576,41.9241,15111.0
2022-12-05 12:25:00,44.11,44.14,44.03,44.04,25126.0,41.9241,41.9526,41.8481,41.8576,25126.0
2022-12-05 12:30:00,44.04,44.04,43.95,43.96,24915.0,41.8576,41.8576,41.7721,41.7816,24915.0
2022-12-05 12:35:00,43.95,43.99,43.92,43.95,19568.0,41.7721,41.8101,41.7435,41.7721,19568.0
2022-12-05 12:40:00,43.95,43.96,43.92,43.94,13441.0,41.7721,41.7816,41.7435,41.7626,13441.0
2022-12-05 12:45:00,43.95,44.0,43.94,43.98,15454.0,41.7721,41.8196,41.7626,41.8006,15454.0
2022-12-05 12:50:00,43.98,43.99,43.93,43.94,13559.0,41.8006,41.8101,41.753,41.7626,13559.0
2022-12-05 12:55:00,43.94,44.01,43.94,43.98,19798.0,41.7626,41.8291,41.7626,41.8006,19798.0
2022-12-05 13:00:00,43.98,44.04,43.98,44.03,21445.0,41.8006,41.8576,41.8006,41.8481,21445.0
2022-12-05 13:05:00,44.03,44.06,44.0,44.06,14648.0,41.8481,41.8766,41.8196,41.8766,14648.0
2022-12-05 13:10:00,44.06,44.21,44.06,44.2,27641.0,41.8766,42.0192,41.8766,42.0097,27641.0
2022-12-05 13:15:00,44.2,44.21,44.15,44.16,19289.0,42.0097,42.0192,41.9621,41.9717,19289.0
2022-12-05 13:20:00,44.16,44.17,44.09,44.12,23027.0,41.9717,41.9812,41.9051,41.9336,23027.0
2022-12-05 13:25:00,44.12,44.16,44.11,44.16,21228.0,41.9336,41.9717,41.9241,41.9717,21228.0
2022-12-05 13:30:00,44.16,44.2,44.15,44.16,29612.0,41.9717,42.0097,41.9621,41.9717,29612.0
2022-12-05 13:35:00,44.16,44.16,44.11,44.14,14213.0,41.9717,41.9717,41.9241,41.9526,14213.0
2022-12-05 13:40:00,44.14,44.17,44.08,44.09,21287.0,41.9526,41.9812,41.8956,41.9051,21287.0
2022-12-05 13:45:00,44.09,44.11,44.07,44.08,14724.0,41.9051,41.9241,41.8861,41.8956,14724.0
2022-12-05 13:50:00,44.08,44.08,44.03,44.06,24008.0,41.8956,41.8956,41.8481,41.8766,24008.0
2022-12-05 13:55:00,44.07,44.07,43.98,43.98,17964.0,41.8861,41.8861,41.8006,41.8006,17964.0
2022-12-05 14:00:00,43.98,44.01,43.93,43.96,52583.0,41.8006,41.8291,41.753,41.7816,52583.0
2022-12-05 14:05:00,43.94,43.97,43.94,43.97,16332.0,41.7626,41.7911,41.7626,41.7911,16332.0
2022-12-05 14:10:00,43.97,44.04,43.96,44.04,10703.0,41.7911,41.8576,41.7816,41.8576,10703.0
2022-12-05 14:15:00,44.04,44.06,44.03,44.04,14401.0,41.8576,41.8766,41.8481,41.8576,14401.0
2022-12-05 14:20:00,44.04,44.04,43.98,44.01,24487.0,41.8576,41.8576,41.8006,41.8291,24487.0
2022-12-05 14:25:00,44.01,44.05,43.98,44.0,13470.0,41.8291,41.8671,41.8006,41.8196,13470.0
2022-12-05 14:30:00,44.0,44.0,43.92,43.93,18985.0,41.8196,41.8196,41.7435,41.753,18985.0
2022-12-05 14:35:00,43.93,43.96,43.9,43.93,20653.0,41.753,41.7816,41.7245,41.753,20653.0
2022-12-05 14:40:00,43.93,43.93,43.89,43.93,15640.0,41.753,41.753,41.715,41.753,15640.0
2022-12-05 14:45:00,43.92,43.92,43.84,43.9,13658.0,41.7435,41.7435,41.6675,41.7245,13658.0
2022-12-05 14:50:00,43.91,43.96,43.91,43.95,13689.0,41.734,41.7816,41.734,41.7721,13689.0
2022-12-05 14:55:00,43.95,43.96,43.89,43.94,21565.0,41.7721,41.7816,41.715,41.7626,21565.0
2022-12-05 15:00:00,43.94,43.94,43.87,43.92,17698.0,41.7626,41.7626,41.696,41.7435,17698.0
2022-12-05 15:05:00,43.91,43.94,43.86,43.93,16576.0,41.734,41.7626,41.6865,41.753,16576.0
2022-12-05 15:10:00,43.93,43.94,43.88,43.91,34273.0,41.753,41.7626,41.7055,41.734,34273.0
2022-12-05 15:15:00,43.92,43.93,43.82,43.86,27890.0,41.7435,41.753,41.6485,41.6865,27890.0
2022-12-05 15:20:00,43.86,43.89,43.83,43.88,19628.0,41.6865,41.715,41.658,41.7055,19628.0
2022-12-05 15:25:00,43.88,43.88,43.82,43.84,32086.0,41.7055,41.7055,41.6485,41.6675,32086.0
2022-12-05 15:30:00,43.84,43.95,43.83,43.91,43122.0,41.6675,41.7721,41.658,41.734,43122.0
2022-12-05 15:35:00,43.92,43.97,43.87,43.88,45499.0,41.7435,41.7911,41.696,41.7055,45499.0
2022-12-05 15:40:00,43.88,43.94,43.87,43.92,62434.0,41.7055,41.7626,41.696,41.7435,62434.0
2022-12-05 15:45:00,43.92,43.94,43.86,43.88,92863.0,41.7435,41.7626,41.6865,41.7055,92863.0
2022-12-05 15:50:00,43.88,43.94,43.83,43.94,131999.0,41.7055,41.7626,41.658,41.7626,131999.0
2022-12-05 15:55:00,43.94,43.99,43.9,43.95,271108.0,41.7626,41.8101,41.7245,41.7721,271108.0
2022-12-06 09:30:00,43.73,43.82,43.53,43.68,151580.0,41.563,41.6485,41.3729,41.5154,151580.0
2022-12-06 09:35:00,43.66,43.7,43.48,43.52,71382.0,41.4964,41.5344,41.3253,41.3634,71382.0
2022-12-06 09:40:00,43.55,43.55,43.26,43.26,86829.0,41.3919,41.3919,41.1163,41.1163,86829.0
2022-12-06 09:45:00,43.26,43.42,43.18,43.42,92581.0,41.1163,41.2683,41.0402,41.2683,92581.0
2022-12-06 09:50:00,43.4,43.44,43.33,43.33,28047.0,41.2493,41.2873,41.1828,41.1828,28047.0
2022-12-06 09:55:00,43.31,43.35,43.25,43.27,42308.0,41.1638,41.2018,41.1067,41.1258,42308.0
2022-12-06 10:00:00,43.27,43.27,43.08,43.11,54739.0,41.1258,41.1258,40.9452,40.9737,54739.0
2022-12-06 10:05:00,43.1,43.13,42.93,42.99,51828.0,40.9642,40.9927,40.8026,40.8596,51828.0
2022-12-06 10:10:00,43.0,43.0,42.92,42.93,63233.0,40.8691,40.8691,40.7931,40.8026,63233.0
2022-12-06 10:15:00,42.95,42.95,42.85,42.9,28835.0,40.8216,40.8216,40.7266,40.7741,28835.0
2022-12-06 10:20:00,42.9,43.01,42.85,42.99,53260.0,40.7741,40.8786,40.7266,40.8596,53260.0
2022-12-06 10:25:00,42.99,43.04,42.9,42.91,54293.0,40.8596,40.9072,40.7741,40.7836,54293.0
2022-12-06 10:30:00,42.92,43.01,42.92,42.98,26815.0,40.7931,40.8786,40.7931,40.8501,26815.0
2022-12-06 10:35:00,42.98,43.02,42.91,42.95,53647.0,40.8501,40.8881,40.7836,40.8216,53647.0
2022-12-06 10:40:00,42.95,43.03,42.88,43.02,52474.0,40.8216,40.8976,40.7551,40.8881,52474.0
2022-12-06 10:45:00,43.02,43.09,43.0,43.04,23933.0,40.8881,40.9547,40.8691,40.9072,23933.0
2022-12-06 10:50:00,43.02,43.03,42.88,42.89,47834.0,40.8881,40.8976,40.7551,40.7646,47834.0
2022-12-06 10:55:00,42.89,42.9,42.76,42.77,34002.0,40.7646,40.7741,40.641,40.6505,34002.0
2022-12-06 11:00:00,42.77,42.81,42.74,42.77,37743.0,40.6505,40.6886,40.622,40.6505,37743.0
2022-12-06 11:05:00,42.77,42.85,42.76,42.82,30781.0,40.6505,40.7266,40.641,40.6981,30781.0
2022-12-06 11:10:00,42.82,42.94,42.82,42.85,26898.0,40.6981,40.8121,40.6981,40.7266,26898.0
2022-12-06 11:15:00,42.84,42.88,42.8,42.87,27274.0,40.7171,40.7551,40.679,40.7456,27274.0
2022-12-06 11:20:00,42.88,42.95,42.87,42.93,14378.0,40.7551,40.8216,40.7456,40.8026,14378.0
2022-12-06 11:25:00,42.93,43.04,42.9,43.02,32228.0,40.8026,40.9072,40.7741,40.8881,32228.0
2022-12-06 11:30:00,43.02,43.14,42.99,43.02,44256.0,40.8881,41.0022,40.8596,40.8881,44256.0
2022-12-06 11:35:00,43.02,43.03,42.91,42.94,15896.0,40.8881,40.8976,40.7836,40.8121,15896.0
2022-12-06 11:40:00,42.94,42.99,42.89,42.98,15768.0,40.8121,40.8596,40.7646,40.8501,15768.0
2022-12-06 11:45:00,42.98,43.03,42.97,43.03,20590.0,40.8501,40.8976,40.8406,40.8976,20590.0
2022-12-06 11:50:00,43.03,43.07,42.96,42.97,22831.0,40.8976,40.9357,40.8311,40.8406,22831.0
2022-12-06 11:55:00,42.97,43.05,42.94,42.97,19454.0,40.8406,40.9167,40.8121,40.8406,19454.0
2022-12-06 12:00:00,42.97,43.05,42.96,43.05,11748.0,40.8406,40.9167,40.8311,40.9167,11748.0
2022-12-06 12:05:00,43.04,43.06,43.0,43.02,19891.0,40.9072,40.9262,40.8691,40.8881,19891.0
2022-12-06 12:10:00,43.03,43.04,42.99,43.01,24882.0,40.8976,40.9072,40.8596,40.8786,24882.0
2022-12-06 12:15:00,43.0,43.01,42.87,42.88,32912.0,40.8691,40.8786,40.7456,40.7551,32912.0
2022-12-06 12:20:00,42.88,42.97,42.87,42.95,21939.0,40.7551,40.8406,40.7456,40.8216,21939.0
2022-12-06 12:25:00,42.94,43.01,42.94,42.97,12010.0,40.8121,40.8786,40.8121,40.8406,12010.0
2022-12-06 12:30:00,42.97,43.02,42.94,43.02,12517.0,40.8406,40.8881,40.8121,40.8881,12517.0
2022-12-06 12:35:00,43.02,43.03,42.94,42.95,12203.0,40.8881,40.8976,40.8121,40.8216,12203.0
2022-12-06 12:40:00,42.96,42.99,42.93,42.98,9732.0,40.8311,40.8596,40.8026,40.8501,9732.0
2022-12-06 12:45:00,42.98,42.99,42.92,42.96,11052.0,40.8501,40.8596,40.7931,40.8311,11052.0
2022-12-06 12:50:00,42.96,43.02,42.94,43.01,47178.0,40.8311,40.8881,40.8121,40.8786,47178.0
2022-12-06 12:55:00,43.0,43.01,42.94,42.97,13781.0,40.8691,40.8786,40.8121,40.8406,13781.0
2022-12-06 13:00:00,42.96,43.0,42.95,42.96,44959.0,40.8311,40.8691,40.8216,40.8311,44959.0
2022-12-06 13:05:00,42.95,42.97,42.93,42.94,37229.0,40.8216,40.8406,40.8026,40.8121,37229.0
2022-12-06 13:10:00,42.94,43.04,42.94,43.04,77422.0,40.8121,40.9072,40.8121,40.9072,77422.0
2022-12-06 13:15:00,43.04,43.07,43.02,43.07,57349.0,40.9072,40.9357,40.8881,40.9357,57349.0
2022-12-06 13:20:00,43.07,43.11,43.05,43.1,60795.0,40.9357,40.9737,40.9167,40.9642,60795.0
2022-12-06 13:25:00,43.09,43.11,43.02,43.05,74172.0,40.9547,40.9737,40.8881,40.9167,74172.0
2022-12-06 13:30:00,43.05,43.08,43.01,43.05,42890.0,40.9167,40.9452,40.8786,40.9167,42890.0
2022-12-06 13:35:00,43.04,43.06,43.0,43.02,31433.0,40.9072,40.9262,40.8691,40.8881,31433.0
2022-12-06 13:40:00,43.01,43.06,43.01,43.05,33558.0,40.8786,40.9262,40.8786,40.9167,33558.0
2022-12-06 13:45:00,43.05,43.07,43.03,43.07,25459.0,40.9167,40.9357,40.8976,40.9357,25459.0
2022-12-06 13:50:00,43.06,43.06,43.0,43.02,31064.0,40.9262,40.9262,40.8691,40.8881,31064.0
2022-12-06 13:55:00,43.02,43.04,42.99,43.0,60158.0,40.8881,40.9072,40.8596,40.8691,60158.0
2022-12-06 14:00:00,42.99,42.99,42.95,42.96,36734.0,40.8596,40.8596,40.8216,40.8311,36734.0
2022-12-06 14:05:00,42.96,42.98,42.91,42.95,25251.0,40.8311,40.8501,40.7836,40.8216,25251.0
2022-12-06 14:10:00,42.94,42.99,42.88,42.98,69982.0,40.8121,40.8596,40.7551,40.8501,69982.0
2022-12-06 14:15:00,42.98,43.03,42.94,43.01,106171.0,40.8501,40.8976,40.8121,40.8786,106171.0
2022-12-06 14:20:00,43.0,43.01,42.92,42.96,32848.0,40.8691,40.8786,40.7931,40.8311,32848.0
2022-12-06 14:25:00,42.96,42.98,42.9,42.92,27218.0,40.8311,40.8501,40.7741,40.7931,27218.0
2022-12-06 14:30:00,42.93,42.95,42.87,42.91,26424.0,40.8026,40.8216,40.7456,40.7836,26424.0
2022-12-06 14:35:00,42.9,42.92,42.86,42.89,25887.0,40.7741,40.7931,40.7361,40.7646,25887.0
2022-12-06 14:40:00,42.9,42.99,42.89,42.98,39294.0,40.7741,40.8596,40.7646,40.8501,39294.0
2022-12-06 14:45:00,42.98,43.0,42.94,42.98,26337.0,40.8501,40.8691,40.8121,40.8501,26337.0
2022-12-06 14:50:00,42.97,43.07,42.95,43.06,27013.0,40.8406,40.9357,40.8216,40.9262,27013.0
2022-12-06 14:55:00,43.07,43.11,43.05,43.05,20512.0,40.9357,40.9737,40.9167,40.9167,20512.0
2022-12-06 15:00:00,43.06,43.16,43.05,43.13,24894.0,40.9262,41.0212,40.9167,40.9927,24894.0
2022-12-06 15:05:00,43.14,43.2,43.13,43.15,29940.0,41.0022,41.0592,40.9927,41.0117,29940.0
2022-12-06 15:10:00,43.15,43.23,43.15,43.17,45165.0,41.0117,41.0877,41.0117,41.0307,45165.0
2022-12-06 15:15:00,43.18,43.21,43.11,43.12,22565.0,41.0402,41.0687,40.9737,40.9832,22565.0
2022-12-06 15:20:00,43.12,43.16,43.08,43.13,36398.0,40.9832,41.0212,40.9452,40.9927,36398.0
2022-12-06 15:25:00,43.14,43.21,43.09,43.12,83076.0,41.0022,41.0687,40.9547,40.9832,83076.0
2022-12-06 15:30:00,43.11,43.19,43.11,43.16,50997.0,40.9737,41.0497,40.9737,41.0212,50997.0
2022-12-06 15:35:00,43.16,43.19,43.1,43.14,82532.0,41.0212,41.0497,40.9642,41.0022,82532.0
2022-12-06 15:40:00,43.14,43.27,43.14,43.25,151794.0,41.0022,41.1258,41.0022,41.1067,151794.0
2022-12-06 15:45:00,43.25,43.33,43.24,43.29,115586.0,41.1067,41.1828,41.0972,41.1448,115586.0
2022-12-06 15:50:00,43.29,43.36,43.28,43.34,142622.0,41.1448,41.2113,41.1353,41.1923,142622.0
2022-12-06 15:55:00,43.34,43.38,43.31,43.34,417138.0,41.1923,41.2303,41.1638,41.1923,417138.0
2022-12-07 09:30:00,43.03,43.57,42.96,43.54,100251.0,40.8976,41.4109,40.8311,41.3824,100251.0
2022-12-07 09:35:00,43.53,43.74,43.48,43.7,84824.0,41.3729,41.5725,41.3253,41.5344,84824.0
2022-12-07 09:40:00,43.71,43.88,43.7,43.72,53503.0,41.544,41.7055,41.5344,41.5535,53503.0
2022-12-07 09:45:00,43.72,43.8,43.45,43.47,60645.0,41.5535,41.6295,41.2968,41.3158,60645.0
2022-12-07 09:50:00,43.47,43.54,43.39,43.47,26643.0,41.3158,41.3824,41.2398,41.3158,26643.0
2022-12-07 09:55:00,43.48,43.5,43.25,43.29,43129.0,41.3253,41.3444,41.1067,41.1448,43129.0
2022-12-07 10:00:00,43.29,43.29,43.1,43.27,70786.0,41.1448,41.1448,40.9642,41.1258,70786.0
2022-12-07 10:05:00,43.26,43.43,43.21,43.23,85732.0,41.1163,41.2778,41.0687,41.0877,85732.0
2022-12-07 10:10:00,43.24,43.36,43.09,43.31,71427.0,41.0972,41.2113,40.9547,41.1638,71427.0
2022-12-07 10:15:00,43.35,43.44,43.28,43.32,25705.0,41.2018,41.2873,41.1353,41.1733,25705.0
2022-12-07 10:20:00,43.31,43.35,43.2,43.26,34686.0,41.1638,41.2018,41.0592,41.1163,34686.0
2022-12-07 10:25:00,43.27,43.28,43.07,43.23,108095.0,41.1258,41.1353,40.9357,41.0877,108095.0
2022-12-07 10:30:00,43.23,43.33,43.21,43.25,72224.0,41.0877,41.1828,41.0687,41.1067,72224.0
2022-12-07 10:35:00,43.25,43.31,43.22,43.23,32039.0,41.1067,41.1638,41.0782,41.0877,32039.0
2022-12-07 10:40:00,43.22,43.36,43.22,43.35,27372.0,41.0782,41.2113,41.0782,41.2018,27372.0
2022-12-07 10:45:00,43.36,43.58,43.36,43.58,30929.0,41.2113,41.4204,41.2113,41.4204,30929.0
2022-12-07 10:50:00,43.58,43.72,43.55,43.7,50437.0,41.4204,41.5535,41.3919,41.5344,50437.0
2022-12-07 10:55:00,43.7,43.82,43.69,43.78,41560.0,41.5344,41.6485,41.5249,41.6105,41560.0
2022-12-07 11:00:00,43.79,43.86,43.78,43.86,25997.0,41.62,41.6865,41.6105,41.6865,25997.0
2022-12-07 11:05:00,43.87,43.92,43.82,43.84,22337.0,41.696,41.7435,41.6485,41.6675,22337.0
2022-12-07 11:10:00,43.84,43.88,43.75,43.77,58945.0,41.6675,41.7055,41.582,41.601,58945.0
2022-12-07 11:15:00,43.77,43.81,43.69,43.69,26455.0,41.601,41.639,41.5249,41.5249,26455.0
2022-12-07 11:20:00,43.69,43.7,43.4,43.41,29879.0,41.5249,41.5344,41.2493,41.2588,29879.0
2022-12-07 11:25:00,43.41,43.46,43.34,43.35,15579.0,41.2588,41.3063,41.1923,41.2018,15579.0
2022-12-07 11:30:00,43.35,43.46,43.31,43.42,29047.0,41.2018,41.3063,41.1638,41.2683,29047.0
2022-12-07 11:35:00,43.43,43.51,43.43,43.44,20192.0,41.2778,41.3539,41.2778,41.2873,20192.0
2022-12-07 11:40:00,43.43,43.47,43.41,43.46,13944.0,41.2778,41.3158,41.2588,41.3063,13944.0
2022-12-07 11:45:00,43.46,43.57,43.44,43.55,20040.0,41.3063,41.4109,41.2873,41.3919,20040.0
2022-12-07 11:50:00,43.55,43.59,43.49,43.56,16714.0,41.3919,41.4299,41.3349,41.4014,16714.0
2022-12-07 11:55:00,43.57,43.71,43.54,43.68,55608.0,41.4109,41.544,41.3824,41.5154,55608.0
2022-12-07 12:00:00,43.67,43.72,43.64,43.66,27337.0,41.5059,41.5535,41.4774,41.4964,27337.0
2022-12-07 12:05:00,43.66,43.72,43.65,43.72,33695.0,41.4964,41.5535,41.4869,41.5535,33695.0
2022-12-07 12:10:00,43.72,43.73,43.62,43.67,28856.0,41.5535,41.563,41.4584,41.5059,28856.0
2022-12-07 12:15:00,43.68,43.76,43.68,43.71,21097.0,41.5154,41.5915,41.5154,41.544,21097.0
2022-12-07 12:20:00,43.72,43.75,43.68,43.7,17793.0,41.5535,41.582,41.5154,41.5344,17793.0
2022-12-07 12:25:00,43.69,43.74,43.66,43.69,23970.0,41.5249,41.5725,41.4964,41.5249,23970.0
2022-12-07 12:30:00,43.69,43.71,43.65,43.66,19214.0,41.5249,41.544,41.4869,41.4964,19214.0
2022-12-07 12:35:00,43.66,43.7,43.63,43.66,22833.0,41.4964,41.5344,41.4679,41.4964,22833.0
2022-12-07 12:40:00,43.67,43.8,43.67,43.76,23311.0,41.5059,41.6295,41.5059,41.5915,23311.0
2022-12-07 12:45:00,43.76,43.85,43.74,43.85,21161.0,41.5915,41.677,41.5725,41.677,21161.0
2022-12-07 12:50:00,43.84,43.86,43.81,43.84,23671.0,41.6675,41.6865,41.639,41.6675,23671.0
2022-12-07 12:55:00,43.84,43.88,43.81,43.87,30104.0,41.6675,41.7055,41.639,41.696,30104.0
2022-12-07 13:00:00,43.87,43.91,43.83,43.83,34468.0,41.696,41.734,41.658,41.658,34468.0
2022-12-07 13:05:00,43.83,43.85,43.82,43.84,28211.0,41.658,41.677,41.6485,41.6675,28211.0
2022-12-07 13:10:00,43.84,43.88,43.77,43.87,31465.0,41.6675,41.7055,41.601,41.696,31465.0
2022-12-07 13:15:00,43.86,43.91,43.84,43.9,25770.0,41.6865,41.734,41.6675,41.7245,25770.0
2022-12-07 13:20:00,43.91,43.91,43.79,43.83,25996.0,41.734,41.734,41.62,41.658,25996.0
2022-12-07 13:25:00,43.82,43.82,43.76,43.79,18326.0,41.6485,41.6485,41.5915,41.62,18326.0
2022-12-07 13:30:00,43.79,43.8,43.7,43.73,34471.0,41.62,41.6295,41.5344,41.563,34471.0
2022-12-07 13:35:00,43.72,43.73,43.59,43.59,27422.0,41.5535,41.563,41.4299,41.4299,27422.0
2022-12-07 13:40:00,43.59,43.67,43.59,43.65,17296.0,41.4299,41.5059,41.4299,41.4869,17296.0
2022-12-07 13:45:00,43.64,43.65,43.6,43.62,22317.0,41.4774,41.4869,41.4394,41.4584,22317.0
2022-12-07 13:50:00,43.62,43.62,43.5,43.52,52042.0,41.4584,41.4584,41.3444,41.3634,52042.0
2022-12-07 13:55:00,43.52,43.52,43.46,43.47,22135.0,41.3634,41.3634,41.3063,41.3158,22135.0
2022-12-07 14:00:00,43.47,43.49,43.41,43.43,32239.0,41.3158,41.3349,41.2588,41.2778,32239.0
2022-12-07 14:05:00,43.43,43.46,43.42,43.43,20328.0,41.2778,41.3063,41.2683,41.2778,20328.0
2022-12-07 14:10:00,43.42,43.43,43.39,43.42,34185.0,41.2683,41.2778,41.2398,41.2683,34185.0
2022-12-07 14:15:00,43.43,43.44,43.4,43.41,21598.0,41.2778,41.2873,41.2493,41.2588,21598.0
2022-12-07 14:20:00,43.41,43.41,43.31,43.34,22022.0,41.2588,41.2588,41.1638,41.1923,22022.0
2022-12-07 14:25:00,43.34,43.43,43.34,43.4,26275.0,41.1923,41.2778,41.1923,41.2493,26275.0
2022-12-07 14:30:00,43.41,43.46,43.36,43.46,22824.0,41.2588,41.3063,41.2113,41.3063,22824.0
2022-12-07 14:35:00,43.46,43.5,43.43,43.49,19807.0,41.3063,41.3444,41.2778,41.3349,19807.0
2022-12-07 14:40:00,43.49,43.49,43.36,43.41,28199.0,41.3349,41.3349,41.2113,41.2588,28199.0
2022-12-07 14:45:00,43.41,43.43,43.38,43.41,18153.0,41.2588,41.2778,41.2303,41.2588,18153.0
2022-12-07 14:50:00,43.4,43.41,43.29,43.29,28301.0,41.2493,41.2588,41.1448,41.1448,28301.0
2022-12-07 14:55:00,43.3,43.31,43.24,43.29,19160.0,41.1543,41.1638,41.0972,41.1448,19160.0
2022-12-07 15:00:00,43.28,43.36,43.28,43.34,22257.0,41.1353,41.2113,41.1353,41.1923,22257.0
2022-12-07 15:05:00,43.34,43.35,43.21,43.21,18474.0,41.1923,41.2018,41.0687,41.0687,18474.0
2022-12-07 15:10:00,43.22,43.25,43.19,43.22,15969.0,41.0782,41.1067,41.0497,41.0782,15969.0
2022-12-07 15:15:00,43.21,43.27,43.19,43.22,28272.0,41.0687,41.1258,41.0497,41.0782,28272.0
2022-12-07 15:20:00,43.22,43.25,43.18,43.25,32877.0,41.0782,41.1067,41.0402,41.1067,32877.0
2022-12-07 15:25:00,43.25,43.27,43.24,43.27,29994.0,41.1067,41.1258,41.0972,41.1258,29994.0
2022-12-07 15:30:00,43.27,43.32,43.26,43.28,40006.0,41.1258,41.1733,41.1163,41.1353,40006.0
2022-12-07 15:35:00,43.28,43.28,43.21,43.23,25728.0,41.1353,41.1353,41.0687,41.0877,25728.0
2022-12-07 15:40:00,43.24,43.25,43.17,43.21,41824.0,41.0972,41.1067,41.0307,41.0687,41824.0
2022-12-07 15:45:00,43.21,43.24,43.19,43.23,50690.0,41.0687,41.0972,41.0497,41.0877,50690.0
2022-12-07 15:50:00,43.23,43.27,43.19,43.22,168221.0,41.0877,41.1258,41.0497,41.0782,168221.0
2022-12-07 15:55:00,43.21,43.24,43.15,43.17,338466.0,41.0687,41.0972,41.0117,41.0307,338466.0
2022-12-08 09:30:00,43.48,43.63,43.36,43.36,78608.0,41.3253,41.4679,41.2113,41.2113,78608.0
2022-12-08 09:35:00,43.35,43.37,43.25,43.36,28800.0,41.2018,41.2208,41.1067,41.2113,28800.0
2022-12-08 09:40:00,43.37,43.51,43.34,43.44,32023.0,41.2208,41.3539,41.1923,41.2873,32023.0
2022-12-08 09:45:00,43.44,43.72,43.41,43.63,50573.0,41.2873,41.5535,41.2588,41.4679,50573.0
2022-12-08 09:50:00,43.64,43.82,43.61,43.74,33534.0,41.4774,41.6485,41.4489,41.5725,33534.0
2022-12-08 09:55:00,43.75,43.86,43.72,43.86,28594.0,41.582,41.6865,41.5535,41.6865,28594.0
2022-12-08 10:00:00,43.88,43.96,43.86,43.89,41560.0,41.7055,41.7816,41.6865,41.715,41560.0
2022-12-08 10:05:00,43.89,44.03,43.88,43.99,31289.0,41.715,41.8481,41.7055,41.8101,31289.0
2022-12-08 10:10:00,44.0,44.02,43.92,43.93,27457.0,41.8196,41.8386,41.7435,41.753,27457.0
2022-12-08 10:15:00,43.92,43.93,43.73,43.8,38273.0,41.7435,41.753,41.563,41.6295,38273.0
2022-12-08 10:20:00,43.8,43.94,43.78,43.92,33978.0,41.6295,41.7626,41.6105,41.7435,33978.0
2022-12-08 10:25:00,43.93,44.01,43.89,43.94,47194.0,41.753,41.8291,41.715,41.7626,47194.0
2022-12-08 10:30:00,43.95,44.09,43.87,44.07,51511.0,41.7721,41.9051,41.696,41.8861,51511.0
2022-12-08 10:35:00,44.05,44.09,43.96,44.01,27005.0,41.8671,41.9051,41.7816,41.8291,27005.0
2022-12-08 10:40:00,44.01,44.03,43.94,43.98,26385.0,41.8291,41.8481,41.7626,41.8006,26385.0
2022-12-08 10:45:00,43.98,44.04,43.96,44.0,28760.0,41.8006,41.8576,41.7816,41.8196,28760.0
2022-12-08 10:50:00,44.01,44.04,43.93,44.04,30349.0,41.8291,41.8576,41.753,41.8576,30349.0
2022-12-08 10:55:00,44.05,44.1,44.02,44.04,37312.0,41.8671,41.9146,41.8386,41.8576,37312.0
2022-12-08 11:00:00,44.05,44.12,43.97,43.98,33114.0,41.8671,41.9336,41.7911,41.8006,33114.0
2022-12-08 11:05:00,43.98,44.03,43.9,43.91,27450.0,41.8006,41.8481,41.7245,41.734,27450.0
2022-12-08 11:10:00,43.91,44.0,43.9,43.97,33936.0,41.734,41.8196,41.7245,41.7911,33936.0
2022-12-08 11:15:00,43.97,43.99,43.84,43.88,44626.0,41.7911,41.8101,41.6675,41.7055,44626.0
2022-12-08 11:20:00,43.88,43.94,43.85,43.89,31364.0,41.7055,41.7626,41.677,41.715,31364.0
2022-12-08 11:25:00,43.88,44.05,43.86,44.05,27458.0,41.7055,41.8671,41.6865,41.8671,27458.0
2022-12-08 11:30:00,44.05,44.12,44.03,44.09,33875.0,41.8671,41.9336,41.8481,41.9051,33875.0
2022-12-08 11:35:00,44.09,44.16,44.05,44.13,30863.0,41.9051,41.9717,41.8671,41.9431,30863.0
2022-12-08 11:40:00,44.13,44.13,44.06,44.08,19103.0,41.9431,41.9431,41.8766,41.8956,19103.0
2022-12-08 11:45:00,44.08,44.13,44.07,44.12,23278.0,41.8956,41.9431,41.8861,41.9336,23278.0
2022-12-08 11:50:00,44.13,44.13,44.07,44.09,20236.0,41.9431,41.9431,41.8861,41.9051,20236.0
2022-12-08 11:55:00,44.09,44.1,44.0,44.01,16655.0,41.9051,41.9146,41.8196,41.8291,16655.0
2022-12-08 12:00:00,44.01,44.06,43.93,43.96,22402.0,41.8291,41.8766,41.753,41.7816,22402.0
2022-12-08 12:05:00,43.97,44.03,43.95,44.02,20054.0,41.7911,41.8481,41.7721,41.8386,20054.0
2022-12-08 12:10:00,44.02,44.09,44.02,44.06,37832.0,41.8386,41.9051,41.8386,41.8766,37832.0
2022-12-08 12:15:00,44.05,44.06,43.96,43.96,20011.0,41.8671,41.8766,41.7816,41.7816,20011.0
2022-12-08 12:20:00,43.96,43.99,43.91,43.93,40526.0,41.7816,41.8101,41.734,41.753,40526.0
2022-12-08 12:25:00,43.93,43.93,43.77,43.77,21408.0,41.753,41.753,41.601,41.601,21408.0
2022-12-08 12:30:00,43.76,43.77,43.7,43.75,19118.0,41.5915,41.601,41.5344,41.582,19118.0
2022-12-08 12:35:00,43.74,43.75,43.69,43.7,24407.0,41.5725,41.582,41.5249,41.5344,24407.0
2022-12-08 12:40:00,43.7,43.76,43.69,43.74,17616.0,41.5344,41.5915,41.5249,41.5725,17616.0
2022-12-08 12:45:00,43.73,43.74,43.68,43.7,20926.0,41.563,41.5725,41.5154,41.5344,20926.0
2022-12-08 12:50:00,43.71,43.75,43.68,43.74,19681.0,41.544,41.582,41.5154,41.5725,19681.0
2022-12-08 12:55:00,43.73,43.78,43.71,43.77,20002.0,41.563,41.6105,41.544,41.601,20002.0
2022-12-08 13:00:00,43.77,43.83,43.76,43.82,22300.0,41.601,41.658,41.5915,41.6485,22300.0
2022-12-08 13:05:00,43.82,43.85,43.78,43.8,37493.0,41.6485,41.677,41.6105,41.6295,37493.0
2022-12-08 13:10:00,43.79,43.79,43.72,43.73,8868.0,41.62,41.62,41.5535,41.563,8868.0
2022-12-08 13:15:00,43.73,43.73,43.67,43.7,14652.0,41.563,41.563,41.5059,41.5344,14652.0
2022-12-08 13:20:00,43.69,43.7,43.62,43.69,12589.0,41.5249,41.5344,41.4584,41.5249,12589.0
2022-12-08 13:25:00,43.69,43.81,43.67,43.8,21233.0,41.5249,41.639,41.5059,41.6295,21233.0
2022-12-08 13:30:00,43.8,43.85,43.79,43.81,32351.0,41.6295,41.677,41.62,41.639,32351.0
2022-12-08 13:35:00,43.81,43.87,43.78,43.87,26400.0,41.639,41.696,41.6105,41.696,26400.0
2022-12-08 13:40:00,43.87,43.91,43.86,43.88,29136.0,41.696,41.734,41.6865,41.7055,29136.0
2022-12-08 13:45:00,43.88,43.89,43.85,43.88,23493.0,41.7055,41.715,41.677,41.7055,23493.0
2022-12-08 13:50:00,43.88,43.88,43.75,43.76,16818.0,41.7055,41.7055,41.582,41.5915,16818.0
2022-12-08 13:55:00,43.76,43.78,43.7,43.72,14956.0,41.5915,41.6105,41.5344,41.5535,14956.0
2022-12-08 14:00:00,43.71,43.71,43.56,43.57,42243.0,41.544,41.544,41.4014,41.4109,42243.0
2022-12-08 14:05:00,43.56,43.65,43.49,43.64,42432.0,41.4014,41.4869,41.3349,41.4774,42432.0
2022-12-08 14:10:00,43.64,43.64,43.58,43.62,16783.0,41.4774,41.4774,41.4204,41.4584,16783.0
2022-12-08 14:15:00,43.61,43.62,43.54,43.56,35027.0,41.4489,41.4584,41.3824,41.4014,35027.0
2022-12-08 14:20:00,43.55,43.63,43.54,43.61,19374.0,41.3919,41.4679,41.3824,41.4489,19374.0
2022-12-08 14:25:00,43.61,43.64,43.58,43.6,13807.0,41.4489,41.4774,41.4204,41.4394,13807.0
2022-12-08 14:30:00,43.6,43.6,43.54,43.54,20586.0,41.4394,41.4394,41.3824,41.3824,20586.0
2022-12-08 14:35:00,43.54,43.6,43.51,43.59,23258.0,41.3824,41.4394,41.3539,41.4299,23258.0
2022-12-08 14:40:00,43.58,43.63,43.57,43.61,14697.0,41.4204,41.4679,41.4109,41.4489,14697.0
2022-12-08 14:45:00,43.61,43.67,43.6,43.64,18560.0,41.4489,41.5059,41.4394,41.4774,18560.0
2022-12-08 14:50:00,43.64,43.73,43.62,43.72,15783.0,41.4774,41.563,41.4584,41.5535,15783.0
2022-12-08 14:55:00,43.72,43.73,43.67,43.7,21577.0,41.5535,41.563,41.5059,41.5344,21577.0
2022-12-08 15:00:00,43.7,43.74,43.66,43.71,29509.0,41.5344,41.5725,41.4964,41.544,29509.0
2022-12-08 15:05:00,43.69,43.72,43.65,43.72,20240.0,41.5249,41.5535,41.4869,41.5535,20240.0
2022-12-08 15:10:00,43.71,43.77,43.69,43.73,44899.0,41.544,41.601,41.5249,41.563,44899.0
2022-12-08 15:15:00,43.73,43.82,43.7,43.82,40530.0,41.563,41.6485,41.5344,41.6485,40530.0
2022-12-08 15:20:00,43.82,43.88,43.78,43.86,23656.0,41.6485,41.7055,41.6105,41.6865,23656.0
2022-12-08 15:25:00,43.86,43.87,43.81,43.83,24857.0,41.6865,41.696,41.639,41.658,24857.0
2022-12-08 15:30:00,43.83,43.89,43.79,43.81,34926.0,41.658,41.715,41.62,41.639,34926.0
2022-12-08 15:35:00,43.8,43.82,43.77,43.79,27475.0,41.6295,41.6485,41.601,41.62,27475.0
2022-12-08 15:40:00,43.8,43.85,43.79,43.84,34350.0,41.6295,41.677,41.62,41.6675,34350.0
2022-12-08 15:45:00,43.84,43.86,43.79,43.84,107601.0,41.6675,41.6865,41.62,41.6675,107601.0
2022-12-08 15:50:00,43.84,43.91,43.8,43.86,165227.0,41.6675,41.734,41.6295,41.6865,165227.0
2022-12-08 15:55:00,43.86,43.92,43.85,43.9,213011.0,41.6865,41.7435,41.677,41.7245,213011.0
2022-12-09 09:30:00,43.46,43.88,43.31,43.76,113085.0,41.3063,41.7055,41.1638,41.5915,113085.0
2022-12-09 09:35:00,43.76,43.99,43.75,43.98,47823.0,41.5915,41.8101,41.582,41.8006,47823.0
2022-12-09 09:40:00,43.99,44.0,43.86,43.98,49791.0,41.8101,41.8196,41.6865,41.8006,49791.0
2022-12-09 09:45:00,43.98,44.05,43.91,43.94,42291.0,41.8006,41.8671,41.734,41.7626,42291.0
2022-12-09 09:50:00,43.89,43.89,43.7,43.73,44889.0,41.715,41.715,41.5344,41.563,44889.0
2022-12-09 09:55:00,43.72,43.85,43.69,43.82,20716.0,41.5535,41.677,41.5249,41.6485,20716.0
2022-12-09 10:00:00,43.85,43.87,43.65,43.78,73207.0,41.677,41.696,41.4869,41.6105,73207.0
2022-12-09 10:05:00,43.78,43.86,43.72,43.8,32878.0,41.6105,41.6865,41.5535,41.6295,32878.0
2022-12-09 10:10:00,43.81,43.82,43.68,43.75,26264.0,41.639,41.6485,41.5154,41.582,26264.0
2022-12-09 10:15:00,43.74,43.77,43.62,43.67,30058.0,41.5725,41.601,41.4584,41.5059,30058.0
2022-12-09 10:20:00,43.66,43.66,43.53,43.58,42292.0,41.4964,41.4964,41.3729,41.4204,42292.0
2022-12-09 10:25:00,43.59,43.74,43.59,43.71,36871.0,41.4299,41.5725,41.4299,41.544,36871.0
2022-12-09 10:30:00,43.73,43.9,43.72,43.77,19621.0,41.563,41.7245,41.5535,41.601,19621.0
2022-12-09 10:35:00,43.77,43.83,43.71,43.79,22989.0,41.601,41.658,41.544,41.62,22989.0
2022-12-09 10:40:00,43.79,43.8,43.73,43.78,83518.0,41.62,41.6295,41.563,41.6105,83518.0
2022-12-09 10:45:00,43.78,43.8,43.71,43.74,34145.0,41.6105,41.6295,41.544,41.5725,34145.0
2022-12-09 10:50:00,43.73,43.84,43.72,43.8,30518.0,41.563,41.6675,41.5535,41.6295,30518.0
2022-12-09 10:55:00,43.79,44.0,43.79,43.99,47754.0,41.62,41.8196,41.62,41.8101,47754.0
2022-12-09 11:00:00,43.99,44.04,43.95,44.02,34497.0,41.8101,41.8576,41.7721,41.8386,34497.0
2022-12-09 11:05:00,44.01,44.01,43.93,43.96,23632.0,41.8291,41.8291,41.753,41.7816,23632.0
2022-12-09 11:10:00,43.96,43.99,43.91,43.93,43564.0,41.7816,41.8101,41.734,41.753,43564.0
2022-12-09 11:15:00,43.94,43.98,43.85,43.89,58788.0,41.7626,41.8006,41.677,41.715,58788.0
2022-12-09 11:20:00,43.89,43.96,43.86,43.91,22777.0,41.715,41.7816,41.6865,41.734,22777.0
2022-12-09 11:25:00,43.92,43.92,43.83,43.85,31449.0,41.7435,41.7435,41.658,41.677,31449.0
2022-12-09 11:30:00,43.84,43.92,43.82,43.91,20048.0,41.6675,41.7435,41.6485,41.734,20048.0
2022-12-09 11:35:00,43.92,43.99,43.83,43.88,23268.0,41.7435,41.8101,41.658,41.7055,23268.0
2022-12-09 11:40:00,43.87,43.9,43.79,43.89,17064.0,41.696,41.7245,41.62,41.715,17064.0
2022-12-09 11:45:00,43.89,43.96,43.86,43.91,21470.0,41.715,41.7816,41.6865,41.734,21470.0
2022-12-09 11:50:00,43.92,43.97,43.92,43.93,17338.0,41.7435,41.7911,41.7435,41.753,17338.0
2022-12-09 11:55:00,43.93,43.97,43.91,43.94,15361.0,41.753,41.7911,41.734,41.7626,15361.0
2022-12-09 12:00:00,43.94,43.95,43.9,43.9,18166.0,41.7626,41.7721,41.7245,41.7245,18166.0
2022-12-09 12:05:00,43.89,43.93,43.88,43.89,12135.0,41.715,41.753,41.7055,41.715,12135.0
2022-12-09 12:10:00,43.89,43.96,43.89,43.93,14994.0,41.715,41.7816,41.715,41.753,14994.0
2022-12-09 12:15:00,43.92,43.93,43.8,43.84,31458.0,41.7435,41.753,41.6295,41.6675,31458.0
2022-12-09 12:20:00,43.85,43.86,43.81,43.82,20106.0,41.677,41.6865,41.639,41.6485,20106.0
2022-12-09 12:25:00,43.82,43.83,43.78,43.8,7468.0,41.6485,41.658,41.6105,41.6295,7468.0
2022-12-09 12:30:00,43.8,43.85,43.75,43.84,15805.0,41.6295,41.677,41.582,41.6675,15805.0
2022-12-09 12:35:00,43.84,43.87,43.83,43.84,11087.0,41.6675,41.696,41.658,41.6675,11087.0
2022-12-09 12:40:00,43.84,43.86,43.76,43.8,22713.0,41.6675,41.6865,41.5915,41.6295,22713.0
2022-12-09 12:45:00,43.81,43.85,43.76,43.78,18720.0,41.639,41.677,41.5915,41.6105,18720.0
2022-12-09 12:50:00,43.79,43.79,43.75,43.75,11297.0,41.62,41.62,41.582,41.582,11297.0
2022-12-09 12:55:00,43.75,43.8,43.74,43.78,14684.0,41.582,41.6295,41.5725,41.6105,14684.0
2022-12-09 13:00:00,43.79,43.79,43.72,43.78,15431.0,41.62,41.62,41.5535,41.6105,15431.0
2022-12-09 13:05:00,43.77,43.78,43.72,43.73,16186.0,41.601,41.6105,41.5535,41.563,16186.0
2022-12-09 13:10:00,43.73,43.73,43.65,43.68,23491.0,41.563,41.563,41.4869,41.5154,23491.0
2022-12-09 13:15:00,43.68,43.74,43.67,43.73,22299.0,41.5154,41.5725,41.5059,41.563,22299.0
2022-12-09 13:20:00,43.72,43.76,43.69,43.71,16685.0,41.5535,41.5915,41.5249,41.544,16685.0
2022-12-09 13:25:00,43.7,43.74,43.68,43.73,19672.0,41.5344,41.5725,41.5154,41.563,19672.0
2022-12-09 13:30:00,43.72,43.75,43.69,43.71,24258.0,41.5535,41.582,41.5249,41.544,24258.0
2022-12-09 13:35:00,43.72,43.84,43.71,43.84,16538.0,41.5535,41.6675,41.544,41.6675,16538.0
2022-12-09 13:40:00,43.84,43.86,43.8,43.86,25787.0,41.6675,41.6865,41.6295,41.6865,25787.0
2022-12-09 13:45:00,43.86,43.9,43.84,43.86,29032.0,41.6865,41.7245,41.6675,41.6865,29032.0
2022-12-09 13:50:00,43.86,43.87,43.77,43.79,27311.0,41.6865,41.696,41.601,41.62,27311.0
2022-12-09 13:55:00,43.79,43.83,43.76,43.81,12642.0,41.62,41.658,41.5915,41.639,12642.0
2022-12-09 14:00:00,43.82,43.85,43.76,43.78,17935.0,41.6485,41.677,41.5915,41.6105,17935.0
2022-12-09 14:05:00,43.79,43.79,43.71,43.78,13862.0,41.62,41.62,41.544,41.6105,13862.0
2022-12-09 14:10:00,43.78,43.82,43.73,43.82,12452.0,41.6105,41.6485,41.563,41.6485,12452.0
2022-12-09 14:15:00,43.82,43.85,43.81,43.82,17188.0,41.6485,41.677,41.639,41.6485,17188.0
2022-12-09 14:20:00,43.82,43.83,43.78,43.8,12394.0,41.6485,41.658,41.6105,41.6295,12394.0
2022-12-09 14:25:00,43.8,43.83,43.78,43.79,22105.0,41.6295,41.658,41.6105,41.62,22105.0
2022-12-09 14:30:00,43.78,43.78,43.72,43.76,22338.0,41.6105,41.6105,41.5535,41.5915,22338.0
2022-12-09 14:35:00,43.77,43.8,43.76,43.8,16872.0,41.601,41.6295,41.5915,41.6295,16872.0
2022-12-09 14:40:00,43.8,43.8,43.74,43.79,17520.0,41.6295,41.6295,41.5725,41.62,17520.0
2022-12-09 14:45:00,43.79,43.87,43.79,43.85,17407.0,41.62,41.696,41.62,41.677,17407.0
2022-12-09 14:50:00,43.86,43.87,43.81,43.86,16609.0,41.6865,41.696,41.639,41.6865,16609.0
2022-12-09 14:55:00,43.87,43.89,43.84,43.88,19681.0,41.696,41.715,41.6675,41.7055,19681.0
2022-12-09 15:00:00,43.88,43.89,43.82,43.84,24068.0,41.7055,41.715,41.6485,41.6675,24068.0
2022-12-09 15:05:00,43.84,43.91,43.82,43.86,19161.0,41.6675,41.734,41.6485,41.6865,19161.0
2022-12-09 15:10:00,43.85,43.89,43.82,43.89,36040.0,41.677,41.715,41.6485,41.715,36040.0
2022-12-09 15:15:00,43.89,43.9,43.83,43.85,31411.0,41.715,41.7245,41.658,41.677,31411.0
2022-12-09 15:20:00,43.86,43.88,43.81,43.82,30724.0,41.6865,41.7055,41.639,41.6485,30724.0
2022-12-09 15:25:00,43.82,43.84,43.8,43.8,22104.0,41.6485,41.6675,41.6295,41.6295,22104.0
2022-12-09 15:30:00,43.79,43.82,43.76,43.78,23669.0,41.62,41.6485,41.5915,41.6105,23669.0
2022-12-09 15:35:00,43.78,43.79,43.72,43.73,54444.0,41.6105,41.62,41.5535,41.563,54444.0
2022-12-09 15:40:00,43.73,43.74,43.68,43.73,55471.0,41.563,41.5725,41.5154,41.563,55471.0
2022-12-09 15:45:00,43.73,43.8,43.7,43.76,80145.0,41.563,41.6295,41.5344,41.5915,80145.0
2022-12-09 15:50:00,43.75,43.76,43.62,43.65,156003.0,41.582,41.5915,41.4584,41.4869,156003.0
2022-12-09 15:55:00,43.65,43.7,43.62,43.63,299857.0,41.4869,41.5344,41.4584,41.4679,299857.0
2022-12-12 09:30:00,43.7,43.7,43.26,43.32,119287.0,41.5344,41.5344,41.1163,41.1733,119287.0
2022-12-12 09:35:00,43.32,43.48,43.26,43.31,74184.0,41.1733,41.3253,41.1163,41.1638,74184.0
2022-12-12 09:40:00,43.3,43.35,43.23,43.25,38449.0,41.1543,41.2018,41.0877,41.1067,38449.0
2022-12-12 09:45:00,43.25,43.37,43.22,43.35,50537.0,41.1067,41.2208,41.0782,41.2018,50537.0
2022-12-12 09:50:00,43.35,43.45,43.34,43.43,50182.0,41.2018,41.2968,41.1923,41.2778,50182.0
2022-12-12 09:55:00,43.43,43.46,43.39,43.44,42692.0,41.2778,41.3063,41.2398,41.2873,42692.0
2022-12-12 10:00:00,43.45,43.49,43.36,43.42,35630.0,41.2968,41.3349,41.2113,41.2683,35630.0
2022-12-12 10:05:00,43.43,43.44,43.32,43.38,31683.0,41.2778,41.2873,41.1733,41.2303,31683.0
2022-12-12 10:10:00,43.39,43.49,43.33,43.36,24487.0,41.2398,41.3349,41.1828,41.2113,24487.0
2022-12-12 10:15:00,43.35,43.35,43.15,43.18,21080.0,41.2018,41.2018,41.0117,41.0402,21080.0
2022-12-12 10:20:00,43.16,43.27,43.16,43.27,22460.0,41.0212,41.1258,41.0212,41.1258,22460.0
2022-12-12 10:25:00,43.25,43.27,43.17,43.18,30843.0,41.1067,41.1258,41.0307,41.0402,30843.0
2022-12-12 10:30:00,43.18,43.18,43.12,43.18,35202.0,41.0402,41.0402,40.9832,41.0402,35202.0
2022-12-12 10:35:00,43.19,43.21,43.15,43.18,35611.0,41.0497,41.0687,41.0117,41.0402,35611.0
2022-12-12 10:40:00,43.16,43.16,43.1,43.15,35179.0,41.0212,41.0212,40.9642,41.0117,35179.0
2022-12-12 10:45:00,43.16,43.2,43.11,43.16,42308.0,41.0212,41.0592,40.9737,41.0212,42308.0
2022-12-12 10:50:00,43.15,43.2,43.11,43.19,25709.0,41.0117,41.0592,40.9737,41.0497,25709.0
2022-12-12 10:55:00,43.19,43.21,43.18,43.21,23104.0,41.0497,41.0687,41.0402,41.0687,23104.0
2022-12-12 11:00:00,43.2,43.31,43.18,43.31,36545.0,41.0592,41.1638,41.0402,41.1638,36545.0
2022-12-12 11:05:00,43.31,43.42,43.3,43.4,17377.0,41.1638,41.2683,41.1543,41.2493,17377.0
2022-12-12 11:10:00,43.4,43.41,43.3,43.3,24301.0,41.2493,41.2588,41.1543,41.1543,24301.0
2022-12-12 11:15:00,43.3,43.32,43.24,43.31,34549.0,41.1543,41.1733,41.0972,41.1638,34549.0
2022-12-12 11:20:00,43.31,43.36,43.3,43.34,20292.0,41.1638,41.2113,41.1543,41.1923,20292.0
2022-12-12 11:25:00,43.34,43.4,43.32,43.33,18677.0,41.1923,41.2493,41.1733,41.1828,18677.0
2022-12-12 11:30:00,43.34,43.36,43.33,43.36,20916.0,41.1923,41.2113,41.1828,41.2113,20916.0
2022-12-12 11:35:00,43.36,43.41,43.36,43.4,18339.0,41.2113,41.2588,41.2113,41.2493,18339.0
2022-12-12 11:40:00,43.39,43.43,43.36,43.38,43695.0,41.2398,41.2778,41.2113,41.2303,43695.0
2022-12-12 11:45:00,43.38,43.42,43.36,43.37,34524.0,41.2303,41.2683,41.2113,41.2208,34524.0
2022-12-12 11:50:00,43.36,43.37,43.31,43.34,25117.0,41.2113,41.2208,41.1638,41.1923,25117.0
2022-12-12 11:55:00,43.34,43.4,43.34,43.4,13499.0,41.1923,41.2493,41.1923,41.2493,13499.0
2022-12-12 12:00:00,43.4,43.45,43.36,43.43,37498.0,41.2493,41.2968,41.2113,41.2778,37498.0
2022-12-12 12:05:00,43.43,43.45,43.38,43.39,21218.0,41.2778,41.2968,41.2303,41.2398,21218.0
2022-12-12 12:10:00,43.39,43.4,43.3,43.3,20793.0,41.2398,41.2493,41.1543,41.1543,20793.0
2022-12-12 12:15:00,43.3,43.33,43.29,43.32,25510.0,41.1543,41.1828,41.1448,41.1733,25510.0
2022-12-12 12:20:00,43.32,43.34,43.3,43.33,20161.0,41.1733,41.1923,41.1543,41.1828,20161.0
2022-12-12 12:25:00,43.34,43.34,43.23,43.23,29009.0,41.1923,41.1923,41.0877,41.0877,29009.0
2022-12-12 12:30:00,43.23,43.25,43.2,43.21,16540.0,41.0877,41.1067,41.0592,41.0687,16540.0
2022-12-12 12:35:00,43.22,43.26,43.2,43.24,14842.0,41.0782,41.1163,41.0592,41.0972,14842.0
2022-12-12 12:40:00,43.24,43.26,43.17,43.2,19519.0,41.0972,41.1163,41.0307,41.0592,19519.0
2022-12-12 12:45:00,43.21,43.25,43.2,43.23,14554.0,41.0687,41.1067,41.0592,41.0877,14554.0
2022-12-12 12:50:00,43.23,43.26,43.2,43.26,17779.0,41.0877,41.1163,41.0592,41.1163,17779.0
2022-12-12 12:55:00,43.26,43.27,43.24,43.24,13443.0,41.1163,41.1258,41.0972,41.0972,13443.0
2022-12-12 13:00:00,43.24,43.33,43.17,43.17,59431.0,41.0972,41.1828,41.0307,41.0307,59431.0
2022-12-12 13:05:00,43.16,43.21,43.15,43.21,18081.0,41.0212,41.0687,41.0117,41.0687,18081.0
2022-12-12 13:10:00,43.21,43.21,43.12,43.12,26039.0,41.0687,41.0687,40.9832,40.9832,26039.0
2022-12-12 13:15:00,43.12,43.18,43.11,43.16,35729.0,40.9832,41.0402,40.9737,41.0212,35729.0
2022-12-12 13:20:00,43.16,43.18,43.14,43.16,24922.0,41.0212,41.0402,41.0022,41.0212,24922.0
2022-12-12 13:25:00,43.15,43.15,43.1,43.13,28380.0,41.0117,41.0117,40.9642,40.9927,28380.0
2022-12-12 13:30:00,43.14,43.19,43.09,43.19,41936.0,41.0022,41.0497,40.9547,41.0497,41936.0
2022-12-12 13:35:00,43.18,43.23,43.15,43.22,34710.0,41.0402,41.0877,41.0117,41.0782,34710.0
2022-12-12 13:40:00,43.23,43.3,43.23,43.29,14012.0,41.0877,41.1543,41.0877,41.1448,14012.0
2022-12-12 13:45:00,43.28,43.29,43.26,43.28,19202.0,41.1353,41.1448,41.1163,41.1353,19202.0
2022-12-12 13:50:00,43.28,43.31,43.24,43.25,15080.0,41.1353,41.1638,41.0972,41.1067,15080.0
2022-12-12 13:55:00,43.25,43.27,43.22,43.27,18479.0,41.1067,41.1258,41.0782,41.1258,18479.0
2022-12-12 14:00:00,43.27,43.32,43.26,43.29,30987.0,41.1258,41.1733,41.1163,41.1448,30987.0
2022-12-12 14:05:00,43.3,43.32,43.29,43.31,11803.0,41.1543,41.1733,41.1448,41.1638,11803.0
2022-12-12 14:10:00,43.32,43.32,43.26,43.3,30956.0,41.1733,41.1733,41.1163,41.1543,30956.0
2022-12-12 14:15:00,43.3,43.32,43.26,43.3,31191.0,41.1543,41.1733,41.1163,41.1543,31191.0
2022-12-12 14:20:00,43.3,43.33,43.3,43.32,11684.0,41.1543,41.1828,41.1543,41.1733,11684.0
2022-12-12 14:25:00,43.31,43.36,43.3,43.34,17527.0,41.1638,41.2113,41.1543,41.1923,17527.0
2022-12-12 14:30:00,43.34,43.34,43.27,43.3,21374.0,41.1923,41.1923,41.1258,41.1543,21374.0
2022-12-12 14:35:00,43.31,43.34,43.29,43.33,25991.0,41.1638,41.1923,41.1448,41.1828,25991.0
2022-12-12 14:40:00,43.33,43.35,43.32,43.34,18215.0,41.1828,41.2018,41.1733,41.1923,18215.0
2022-12-12 14:45:00,43.34,43.37,43.32,43.33,21452.0,41.1923,41.2208,41.1733,41.1828,21452.0
2022-12-12 14:50:00,43.32,43.4,43.32,43.39,32311.0,41.1733,41.2493,41.1733,41.2398,32311.0
2022-12-12 14:55:00,43.39,43.46,43.38,43.45,33940.0,41.2398,41.3063,41.2303,41.2968,33940.0
2022-12-12 15:00:00,43.45,43.49,43.44,43.47,16905.0,41.2968,41.3349,41.2873,41.3158,16905.0
2022-12-12 15:05:00,43.48,43.59,43.47,43.57,37802.0,41.3253,41.4299,41.3158,41.4109,37802.0
2022-12-12 15:10:00,43.58,43.61,43.56,43.57,20312.0,41.4204,41.4489,41.4014,41.4109,20312.0
2022-12-12 15:15:00,43.57,43.64,43.57,43.58,50433.0,41.4109,41.4774,41.4109,41.4204,50433.0
2022-12-12 15:20:00,43.58,43.66,43.55,43.66,29900.0,41.4204,41.4964,41.3919,41.4964,29900.0
2022-12-12 15:25:00,43.66,43.69,43.63,43.67,43827.0,41.4964,41.5249,41.4679,41.5059,43827.0
2022-12-12 15:30:00,43.67,43.71,43.64,43.7,45213.0,41.5059,41.544,41.4774,41.5344,45213.0
2022-12-12 15:35:00,43.7,43.72,43.65,43.65,54726.0,41.5344,41.5535,41.4869,41.4869,54726.0
2022-12-12 15:40:00,43.66,43.66,43.58,43.59,51904.0,41.4964,41.4964,41.4204,41.4299,51904.0
2022-12-12 15:45:00,43.58,43.63,43.58,43.63,83012.0,41.4204,41.4679,41.4204,41.4679,83012.0
2022-12-12 15:50:00,43.63,43.66,43.55,43.55,176403.0,41.4679,41.4964,41.3919,41.3919,176403.0
2022-12-12 15:55:00,43.56,43.73,43.55,43.73,308087.0,41.4014,41.563,41.3919,41.563,308087.0
2022-12-13 09:30:00,45.36,45.86,45.31,45.44,312292.0,43.1122,43.5874,43.0647,43.1882,312292.0
2022-12-13 09:35:00,45.48,45.52,45.27,45.4,79156.0,43.2262,43.2643,43.0266,43.1502,79156.0
2022-12-13 09:40:00,45.39,45.47,45.28,45.38,82410.0,43.1407,43.2167,43.0362,43.1312,82410.0
2022-12-13 09:45:00,45.38,45.56,45.36,45.45,89653.0,43.1312,43.3023,43.1122,43.1977,89653.0
2022-12-13 09:50:00,45.45,45.5,45.29,45.44,78511.0,43.1977,43.2452,43.0457,43.1882,78511.0
2022-12-13 09:55:00,45.44,45.52,45.31,45.32,89150.0,43.1882,43.2643,43.0647,43.0742,89150.0
2022-12-13 10:00:00,45.31,45.31,44.97,45.16,60632.0,43.0647,43.0647,42.7415,42.9221,60632.0
2022-12-13 10:05:00,45.16,45.17,44.94,45.05,57062.0,42.9221,42.9316,42.713,42.8175,57062.0
2022-12-13 10:10:00,45.05,45.16,44.98,45.11,49109.0,42.8175,42.9221,42.751,42.8746,49109.0
2022-12-13 10:15:00,45.12,45.16,44.87,44.95,40367.0,42.8841,42.9221,42.6465,42.7225,40367.0
2022-12-13 10:20:00,44.96,44.98,44.68,44.69,61626.0,42.732,42.751,42.4659,42.4754,61626.0
2022-12-13 10:25:00,44.69,44.77,44.62,44.67,54055.0,42.4754,42.5514,42.4089,42.4564,54055.0
2022-12-13 10:30:00,44.68,44.72,44.52,44.59,62381.0,42.4659,42.5039,42.3138,42.3803,62381.0
2022-12-13 10:35:00,44.58,44.61,44.22,44.22,31930.0,42.3708,42.3994,42.0287,42.0287,31930.0
2022-12-13 10:40:00,44.24,44.57,44.24,44.53,41896.0,42.0477,42.3613,42.0477,42.3233,41896.0
2022-12-13 10:45:00,44.56,44.63,44.44,44.45,40433.0,42.3518,42.4184,42.2378,42.2473,40433.0
2022-12-13 10:50:00,44.45,44.67,44.41,44.57,42967.0,42.2473,42.4564,42.2093,42.3613,42967.0
2022-12-13 10:55:00,44.59,44.65,44.49,44.64,38545.0,42.3803,42.4374,42.2853,42.4279,38545.0
2022-12-13 11:00:00,44.65,44.76,44.57,44.63,39825.0,42.4374,42.5419,42.3613,42.4184,39825.0
2022-12-13 11:05:00,44.63,44.68,44.52,44.59,26479.0,42.4184,42.4659,42.3138,42.3803,26479.0
2022-12-13 11:10:00,44.58,44.62,44.54,44.62,39255.0,42.3708,42.4089,42.3328,42.4089,39255.0
2022-12-13 11:15:00,44.61,44.62,44.41,44.43,64879.0,42.3994,42.4089,42.2093,42.2283,64879.0
2022-12-13 11:20:00,44.43,44.47,44.35,44.36,34800.0,42.2283,42.2663,42.1522,42.1617,34800.0
2022-12-13 11:25:00,44.37,44.46,44.25,44.45,39569.0,42.1712,42.2568,42.0572,42.2473,39569.0
2022-12-13 11:30:00,44.46,44.56,44.45,44.55,16101.0,42.2568,42.3518,42.2473,42.3423,16101.0
2022-12-13 11:35:00,44.56,44.57,44.43,44.46,25704.0,42.3518,42.3613,42.2283,42.2568,25704.0
2022-12-13 11:40:00,44.46,44.49,44.39,44.42,28045.0,42.2568,42.2853,42.1903,42.2188,28045.0
2022-12-13 11:45:00,44.42,44.42,44.06,44.09,28791.0,42.2188,42.2188,41.8766,41.9051,28791.0
2022-12-13 11:50:00,44.09,44.11,43.91,43.93,43519.0,41.9051,41.9241,41.734,41.753,43519.0
2022-12-13 11:55:00,43.92,43.94,43.84,43.94,24448.0,41.7435,41.7626,41.6675,41.7626,24448.0
2022-12-13 12:00:00,43.94,43.98,43.88,43.95,30951.0,41.7626,41.8006,41.7055,41.7721,30951.0
2022-12-13 12:05:00,43.94,44.03,43.93,43.93,20257.0,41.7626,41.8481,41.753,41.753,20257.0
2022-12-13 12:10:00,43.91,43.92,43.71,43.79,34335.0,41.734,41.7435,41.544,41.62,34335.0
2022-12-13 12:15:00,43.77,43.79,43.59,43.59,59763.0,41.601,41.62,41.4299,41.4299,59763.0
2022-12-13 12:20:00,43.59,43.74,43.56,43.65,39475.0,41.4299,41.5725,41.4014,41.4869,39475.0
2022-12-13 12:25:00,43.65,43.66,43.48,43.48,58885.0,41.4869,41.4964,41.3253,41.3253,58885.0
2022-12-13 12:30:00,43.47,43.5,43.32,43.39,45127.0,41.3158,41.3444,41.1733,41.2398,45127.0
2022-12-13 12:35:00,43.38,43.54,43.34,43.52,34924.0,41.2303,41.3824,41.1923,41.3634,34924.0
2022-12-13 12:40:00,43.53,43.53,43.38,43.46,31883.0,41.3729,41.3729,41.2303,41.3063,31883.0
2022-12-13 12:45:00,43.47,43.52,43.33,43.34,44909.0,41.3158,41.3634,41.1828,41.1923,44909.0
2022-12-13 12:50:00,43.34,43.46,43.32,43.42,42464.0,41.1923,41.3063,41.1733,41.2683,42464.0
2022-12-13 12:55:00,43.42,43.54,43.41,43.52,33361.0,41.2683,41.3824,41.2588,41.3634,33361.0
2022-12-13 13:00:00,43.52,43.6,43.51,43.59,34301.0,41.3634,41.4394,41.3539,41.4299,34301.0
2022-12-13 13:05:00,43.59,43.62,43.54,43.57,19563.0,41.4299,41.4584,41.3824,41.4109,19563.0
2022-12-13 13:10:00,43.57,43.66,43.57,43.65,50175.0,41.4109,41.4964,41.4109,41.4869,50175.0
2022-12-13 13:15:00,43.64,43.8,43.63,43.77,26369.0,41.4774,41.6295,41.4679,41.601,26369.0
2022-12-13 13:20:00,43.77,43.85,43.74,43.84,12063.0,41.601,41.677,41.5725,41.6675,12063.0
2022-12-13 13:25:00,43.84,43.92,43.81,43.88,17492.0,41.6675,41.7435,41.639,41.7055,17492.0
2022-12-13 13:30:00,43.88,43.98,43.88,43.91,18504.0,41.7055,41.8006,41.7055,41.734,18504.0
2022-12-13 13:35:00,43.91,43.92,43.85,43.87,23522.0,41.734,41.7435,41.677,41.696,23522.0
2022-12-13 13:40:00,43.86,43.89,43.8,43.89,26163.0,41.6865,41.715,41.6295,41.715,26163.0
2022-12-13 13:45:00,43.88,43.88,43.75,43.77,19434.0,41.7055,41.7055,41.582,41.601,19434.0
2022-12-13 13:50:00,43.77,43.8,43.62,43.64,20463.0,41.601,41.6295,41.4584,41.4774,20463.0
2022-12-13 13:55:00,43.65,43.79,43.65,43.78,19407.0,41.4869,41.62,41.4869,41.6105,19407.0
2022-12-13 14:00:00,43.78,43.85,43.73,43.85,21603.0,41.6105,41.677,41.563,41.677,21603.0
2022-12-13 14:05:00,43.84,43.85,43.75,43.77,24019.0,41.6675,41.677,41.582,41.601,24019.0
2022-12-13 14:10:00,43.76,43.8,43.73,43.78,17866.0,41.5915,41.6295,41.563,41.6105,17866.0
2022-12-13 14:15:00,43.77,43.81,43.71,43.73,39985.0,41.601,41.639,41.544,41.563,39985.0
2022-12-13 14:20:00,43.74,43.76,43.69,43.76,31060.0,41.5725,41.5915,41.5249,41.5915,31060.0
2022-12-13 14:25:00,43.75,43.79,43.74,43.79,26747.0,41.582,41.62,41.5725,41.62,26747.0
2022-12-13 14:30:00,43.79,43.84,43.77,43.8,20518.0,41.62,41.6675,41.601,41.6295,20518.0
2022-12-13 14:35:00,43.8,43.93,43.8,43.93,23937.0,41.6295,41.753,41.6295,41.753,23937.0
2022-12-13 14:40:00,43.93,44.04,43.89,44.03,23229.0,41.753,41.8576,41.715,41.8481,23229.0
2022-12-13 14:45:00,44.02,44.04,43.91,43.91,17989.0,41.8386,41.8576,41.734,41.734,17989.0
2022-12-13 14:50:00,43.9,43.91,43.75,43.76,28975.0,41.7245,41.734,41.582,41.5915,28975.0
2022-12-13 14:55:00,43.75,43.81,43.73,43.8,24322.0,41.582,41.639,41.563,41.6295,24322.0
2022-12-13 15:00:00,43.8,43.8,43.54,43.57,36342.0,41.6295,41.6295,41.3824,41.4109,36342.0
2022-12-13 15:05:00,43.58,43.65,43.56,43.63,34006.0,41.4204,41.4869,41.4014,41.4679,34006.0
2022-12-13 15:10:00,43.62,43.67,43.59,43.64,29785.0,41.4584,41.5059,41.4299,41.4774,29785.0
2022-12-13 15:15:00,43.64,43.81,43.61,43.77,48518.0,41.4774,41.639,41.4489,41.601,48518.0
2022-12-13 15:20:00,43.76,43.83,43.72,43.83,32658.0,41.5915,41.658,41.5535,41.658,32658.0
2022-12-13 15:25:00,43.82,43.84,43.75,43.81,40644.0,41.6485,41.6675,41.582,41.639,40644.0
2022-12-13 15:30:00,43.82,43.94,43.81,43.9,48124.0,41.6485,41.7626,41.639,41.7245,48124.0
2022-12-13 15:35:00,43.89,43.91,43.76,43.79,55766.0,41.715,41.734,41.5915,41.62,55766.0
2022-12-13 15:40:00,43.79,43.9,43.76,43.89,69130.0,41.62,41.7245,41.5915,41.715,69130.0
2022-12-13 15:45:00,43.88,43.94,43.83,43.84,50173.0,41.7055,41.7626,41.658,41.6675,50173.0
2022-12-13 15:50:00,43.83,43.94,43.81,43.82,143008.0,41.658,41.7626,41.639,41.6485,143008.0
2022-12-13 15:55:00,43.82,43.82,43.66,43.73,359103.0,41.6485,41.6485,41.4964,41.563,359103.0
2022-12-14 09:30:00,43.61,43.7,43.48,43.66,60165.0,41.4489,41.5344,41.3253,41.4964,60165.0
2022-12-14 09:35:00,43.66,43.74,43.6,43.7,30519.0,41.4964,41.5725,41.4394,41.5344,30519.0
2022-12-14 09:40:00,43.68,43.76,43.63,43.63,65653.0,41.5154,41.5915,41.4679,41.4679,65653.0
2022-12-14 09:45:00,43.64,43.7,43.56,43.63,24574.0,41.4774,41.5344,41.4014,41.4679,24574.0
2022-12-14 09:50:00,43.64,43.69,43.55,43.64,34524.0,41.4774,41.5249,41.3919,41.4774,34524.0
2022-12-14 09:55:00,43.64,43.67,43.59,43.65,31101.0,41.4774,41.5059,41.4299,41.4869,31101.0
2022-12-14 10:00:00,43.66,43.69,43.54,43.64,28267.0,41.4964,41.5249,41.3824,41.4774,28267.0
2022-12-14 10:05:00,43.65,43.72,43.63,43.69,34394.0,41.4869,41.5535,41.4679,41.5249,34394.0
2022-12-14 10:10:00,43.68,43.86,43.68,43.85,42448.0,41.5154,41.6865,41.5154,41.677,42448.0
2022-12-14 10:15:00,43.86,43.92,43.84,43.87,20498.0,41.6865,41.7435,41.6675,41.696,20498.0
2022-12-14 10:20:00,43.87,43.88,43.71,43.71,22406.0,41.696,41.7055,41.544,41.544,22406.0
2022-12-14 10:25:00,43.72,43.82,43.68,43.78,25694.0,41.5535,41.6485,41.5154,41.6105,25694.0
2022-12-14 10:30:00,43.79,43.79,43.69,43.76,27507.0,41.62,41.62,41.5249,41.5915,27507.0
2022-12-14 10:35:00,43.77,43.96,43.77,43.93,32809.0,41.601,41.7816,41.601,41.753,32809.0
2022-12-14 10:40:00,43.93,43.98,43.87,43.89,29904.0,41.753,41.8006,41.696,41.715,29904.0
2022-12-14 10:45:00,43.89,43.93,43.86,43.93,23631.0,41.715,41.753,41.6865,41.753,23631.0
2022-12-14 10:50:00,43.94,44.01,43.92,44.01,24722.0,41.7626,41.8291,41.7435,41.8291,24722.0
2022-12-14 10:55:00,44.0,44.04,43.95,44.0,27584.0,41.8196,41.8576,41.7721,41.8196,27584.0
2022-12-14 11:00:00,44.01,44.19,44.01,44.14,30155.0,41.8291,42.0002,41.8291,41.9526,30155.0
2022-12-14 11:05:00,44.15,44.15,44.04,44.08,29499.0,41.9621,41.9621,41.8576,41.8956,29499.0
2022-12-14 11:10:00,44.08,44.19,44.07,44.19,27553.0,41.8956,42.0002,41.8861,42.0002,27553.0
2022-12-14 11:15:00,44.2,44.23,44.18,44.23,35260.0,42.0097,42.0382,41.9907,42.0382,35260.0
2022-12-14 11:20:00,44.22,44.23,44.17,44.18,38406.0,42.0287,42.0382,41.9812,41.9907,38406.0
2022-12-14 11:25:00,44.18,44.18,44.1,44.16,26732.0,41.9907,41.9907,41.9146,41.9717,26732.0
2022-12-14 11:30:00,44.16,44.16,44.07,44.1,20006.0,41.9717,41.9717,41.8861,41.9146,20006.0
2022-12-14 11:35:00,44.09,44.17,44.06,44.15,19460.0,41.9051,41.9812,41.8766,41.9621,19460.0
2022-12-14 11:40:00,44.16,44.16,44.07,44.07,25581.0,41.9717,41.9717,41.8861,41.8861,25581.0
2022-12-14 11:45:00,44.06,44.06,43.94,43.96,19642.0,41.8766,41.8766,41.7626,41.7816,19642.0
2022-12-14 11:50:00,43.96,43.97,43.91,43.95,18172.0,41.7816,41.7911,41.734,41.7721,18172.0
2022-12-14 11:55:00,43.96,43.98,43.93,43.93,37684.0,41.7816,41.8006,41.753,41.753,37684.0
2022-12-14 12:00:00,43.93,44.03,43.92,43.96,23843.0,41.753,41.8481,41.7435,41.7816,23843.0
2022-12-14 12:05:00,43.96,44.03,43.96,44.01,23321.0,41.7816,41.8481,41.7816,41.8291,23321.0
2022-12-14 12:10:00,44.01,44.01,43.89,43.91,14870.0,41.8291,41.8291,41.715,41.734,14870.0
2022-12-14 12:15:00,43.91,43.94,43.86,43.91,23671.0,41.734,41.7626,41.6865,41.734,23671.0
2022-12-14 12:20:00,43.9,43.94,43.87,43.89,24130.0,41.7245,41.7626,41.696,41.715,24130.0
2022-12-14 12:25:00,43.89,43.92,43.82,43.87,18973.0,41.715,41.7435,41.6485,41.696,18973.0
2022-12-14 12:30:00,43.86,43.89,43.86,43.88,13365.0,41.6865,41.715,41.6865,41.7055,13365.0
2022-12-14 12:35:00,43.88,43.92,43.83,43.89,26968.0,41.7055,41.7435,41.658,41.715,26968.0
2022-12-14 12:40:00,43.89,43.92,43.83,43.85,22425.0,41.715,41.7435,41.658,41.677,22425.0
2022-12-14 12:45:00,43.85,43.85,43.79,43.79,16398.0,41.677,41.677,41.62,41.62,16398.0
2022-12-14 12:50:00,43.8,43.82,43.78,43.82,21258.0,41.6295,41.6485,41.6105,41.6485,21258.0
2022-12-14 12:55:00,43.81,43.83,43.8,43.8,13870.0,41.639,41.658,41.6295,41.6295,13870.0
2022-12-14 13:00:00,43.8,43.89,43.8,43.87,22406.0,41.6295,41.715,41.6295,41.696,22406.0
2022-12-14 13:05:00,43.88,43.99,43.87,43.98,34272.0,41.7055,41.8101,41.696,41.8006,34272.0
2022-12-14 13:10:00,43.98,44.01,43.91,43.93,17181.0,41.8006,41.8291,41.734,41.753,17181.0
2022-12-14 13:15:00,43.91,43.97,43.91,43.97,21906.0,41.734,41.7911,41.734,41.7911,21906.0
2022-12-14 13:20:00,43.97,44.05,43.97,44.0,17955.0,41.7911,41.8671,41.7911,41.8196,17955.0
2022-12-14 13:25:00,43.99,44.05,43.99,44.03,18828.0,41.8101,41.8671,41.8101,41.8481,18828.0
2022-12-14 13:30:00,44.03,44.12,44.03,44.12,14370.0,41.8481,41.9336,41.8481,41.9336,14370.0
2022-12-14 13:35:00,44.13,44.23,44.11,44.22,24080.0,41.9431,42.0382,41.9241,42.0287,24080.0
2022-12-14 13:40:00,44.22,44.25,44.18,44.24,17548.0,42.0287,42.0572,41.9907,42.0477,17548.0
2022-12-14 13:45:00,44.24,44.29,44.2,44.21,28310.0,42.0477,42.0952,42.0097,42.0192,28310.0
2022-12-14 13:50:00,44.21,44.24,44.18,44.23,21151.0,42.0192,42.0477,41.9907,42.0382,21151.0
2022-12-14 13:55:00,44.22,44.25,44.19,44.21,60474.0,42.0287,42.0572,42.0002,42.0192,60474.0
2022-12-14 14:00:00,44.19,44.19,43.52,43.65,79149.0,42.0002,42.0002,41.3634,41.4869,79149.0
2022-12-14 14:05:00,43.63,43.68,43.27,43.38,62750.0,41.4679,41.5154,41.1258,41.2303,62750.0
2022-12-14 14:10:00,43.38,43.71,43.3,43.62,92597.0,41.2303,41.544,41.1543,41.4584,92597.0
2022-12-14 14:15:00,43.62,43.67,43.52,43.57,42332.0,41.4584,41.5059,41.3634,41.4109,42332.0
2022-12-14 14:20:00,43.56,43.61,43.44,43.45,31667.0,41.4014,41.4489,41.2873,41.2968,31667.0
2022-12-14 14:25:00,43.44,43.58,43.44,43.5,44375.0,41.2873,41.4204,41.2873,41.3444,44375.0
2022-12-14 14:30:00,43.47,43.52,42.9,42.92,109892.0,41.3158,41.3634,40.7741,40.7931,109892.0
2022-12-14 14:35:00,42.92,43.12,42.9,43.05,60401.0,40.7931,40.9832,40.7741,40.9167,60401.0
2022-12-14 14:40:00,43.06,43.47,42.98,43.33,84619.0,40.9262,41.3158,40.8501,41.1828,84619.0
2022-12-14 14:45:00,43.34,43.35,43.01,43.23,67461.0,41.1923,41.2018,40.8786,41.0877,67461.0
2022-12-14 14:50:00,43.23,43.28,43.04,43.15,42070.0,41.0877,41.1353,40.9072,41.0117,42070.0
2022-12-14 14:55:00,43.16,43.28,43.09,43.25,45377.0,41.0212,41.1353,40.9547,41.1067,45377.0
2022-12-14 15:00:00,43.24,43.61,43.19,43.6,53097.0,41.0972,41.4489,41.0497,41.4394,53097.0
2022-12-14 15:05:00,43.6,43.62,43.43,43.58,48929.0,41.4394,41.4584,41.2778,41.4204,48929.0
2022-12-14 15:10:00,43.59,44.03,43.58,43.93,82608.0,41.4299,41.8481,41.4204,41.753,82608.0
2022-12-14 15:15:00,43.94,43.95,43.7,43.84,120409.0,41.7626,41.7721,41.5344,41.6675,120409.0
2022-12-14 15:20:00,43.84,43.95,43.75,43.85,155080.0,41.6675,41.7721,41.582,41.677,155080.0
2022-12-14 15:25:00,43.85,43.87,43.5,43.51,180565.0,41.677,41.696,41.3444,41.3539,180565.0
2022-12-14 15:30:00,43.49,43.58,43.38,43.52,72254.0,41.3349,41.4204,41.2303,41.3634,72254.0
2022-12-14 15:35:00,43.52,43.64,43.43,43.64,77761.0,41.3634,41.4774,41.2778,41.4774,77761.0
2022-12-14 15:40:00,43.63,43.69,43.55,43.69,71296.0,41.4679,41.5249,41.3919,41.5249,71296.0
2022-12-14 15:45:00,43.7,43.7,43.58,43.65,63421.0,41.5344,41.5344,41.4204,41.4869,63421.0
2022-12-14 15:50:00,43.64,43.88,43.63,43.84,111453.0,41.4774,41.7055,41.4679,41.6675,111453.0
2022-12-14 15:55:00,43.84,43.88,43.74,43.75,268789.0,41.6675,41.7055,41.5725,41.582,268789.0
2022-12-15 09:30:00,43.05,43.15,42.45,42.57,139565.0,40.9167,41.0117,40.3464,40.4604,139565.0
2022-12-15 09:35:00,42.56,42.85,42.55,42.84,67191.0,40.4509,40.7266,40.4414,40.7171,67191.0
2022-12-15 09:40:00,42.84,42.99,42.73,42.98,48468.0,40.7171,40.8596,40.6125,40.8501,48468.0
2022-12-15 09:45:00,42.98,43.03,42.87,42.96,40349.0,40.8501,40.8976,40.7456,40.8311,40349.0
2022-12-15 09:50:00,42.96,43.05,42.88,42.98,32259.0,40.8311,40.9167,40.7551,40.8501,32259.0
2022-12-15 09:55:00,42.99,43.04,42.75,42.8,38862.0,40.8596,40.9072,40.6315,40.679,38862.0
2022-12-15 10:00:00,42.78,42.8,42.59,42.61,21506.0,40.66,40.679,40.4795,40.4985,21506.0
2022-12-15 10:05:00,42.6,42.62,42.54,42.55,39841.0,40.489,40.508,40.4319,40.4414,39841.0
2022-12-15 10:10:00,42.55,42.67,42.5,42.59,58358.0,40.4414,40.5555,40.3939,40.4795,58358.0
2022-12-15 10:15:00,42.59,42.66,42.54,42.63,22588.0,40.4795,40.546,40.4319,40.5175,22588.0
2022-12-15 10:20:00,42.63,42.63,42.49,42.53,19708.0,40.5175,40.5175,40.3844,40.4224,19708.0
2022-12-15 10:25:00,42.54,42.56,42.51,42.53,14101.0,40.4319,40.4509,40.4034,40.4224,14101.0
2022-12-15 10:30:00,42.54,42.57,42.44,42.52,31558.0,40.4319,40.4604,40.3369,40.4129,31558.0
2022-12-15 10:35:00,42.52,42.63,42.49,42.62,22604.0,40.4129,40.5175,40.3844,40.508,22604.0
2022-12-15 10:40:00,42.62,42.62,42.55,42.59,22434.0,40.508,40.508,40.4414,40.4795,22434.0
2022-12-15 10:45:00,42.6,42.67,42.58,42.59,49532.0,40.489,40.5555,40.4699,40.4795,49532.0
2022-12-15 10:50:00,42.59,42.62,42.51,42.54,31437.0,40.4795,40.508,40.4034,40.4319,31437.0
2022-12-15 10:55:00,42.55,42.56,42.45,42.5,52283.0,40.4414,40.4509,40.3464,40.3939,52283.0
2022-12-15 11:00:00,42.49,42.59,42.49,42.53,25066.0,40.3844,40.4795,40.3844,40.4224,25066.0
2022-12-15 11:05:00,42.51,42.52,42.4,42.41,9392.0,40.4034,40.4129,40.2989,40.3084,9392.0
2022-12-15 11:10:00,42.42,42.42,42.27,42.3,24327.0,40.3179,40.3179,40.1753,40.2038,24327.0
2022-12-15 11:15:00,42.29,42.36,42.23,42.36,43801.0,40.1943,40.2609,40.1373,40.2609,43801.0
2022-12-15 11:20:00,42.34,42.35,42.28,42.31,14415.0,40.2418,40.2513,40.1848,40.2133,14415.0
2022-12-15 11:25:00,42.3,42.34,42.27,42.3,24727.0,40.2038,40.2418,40.1753,40.2038,24727.0
2022-12-15 11:30:00,42.31,42.4,42.27,42.4,21590.0,40.2133,40.2989,40.1753,40.2989,21590.0
2022-12-15 11:35:00,42.39,42.41,42.33,42.36,16738.0,40.2894,40.3084,40.2323,40.2609,16738.0
2022-12-15 11:40:00,42.34,42.35,42.2,42.2,22197.0,40.2418,40.2513,40.1088,40.1088,22197.0
2022-12-15 11:45:00,42.2,42.26,42.2,42.21,22187.0,40.1088,40.1658,40.1088,40.1183,22187.0
2022-12-15 11:50:00,42.21,42.24,42.16,42.22,13184.0,40.1183,40.1468,40.0708,40.1278,13184.0
2022-12-15 11:55:00,42.22,42.25,42.15,42.15,18534.0,40.1278,40.1563,40.0613,40.0613,18534.0
2022-12-15 12:00:00,42.14,42.24,42.14,42.24,54943.0,40.0518,40.1468,40.0518,40.1468,54943.0
2022-12-15 12:05:00,42.23,42.35,42.23,42.34,60652.0,40.1373,40.2513,40.1373,40.2418,60652.0
2022-12-15 12:10:00,42.35,42.39,42.29,42.33,15483.0,40.2513,40.2894,40.1943,40.2323,15483.0
2022-12-15 12:15:00,42.34,42.35,42.29,42.34,27465.0,40.2418,40.2513,40.1943,40.2418,27465.0
2022-12-15 12:20:00,42.33,42.34,42.2,42.2,22077.0,40.2323,40.2418,40.1088,40.1088,22077.0
2022-12-15 12:25:00,42.2,42.29,42.2,42.25,18886.0,40.1088,40.1943,40.1088,40.1563,18886.0
2022-12-15 12:30:00,42.25,42.36,42.24,42.34,24999.0,40.1563,40.2609,40.1468,40.2418,24999.0
2022-12-15 12:35:00,42.34,42.34,42.23,42.29,19901.0,40.2418,40.2418,40.1373,40.1943,19901.0
2022-12-15 12:40:00,42.3,42.32,42.25,42.26,23705.0,40.2038,40.2228,40.1563,40.1658,23705.0
2022-12-15 12:45:00,42.25,42.28,42.16,42.23,17444.0,40.1563,40.1848,40.0708,40.1373,17444.0
2022-12-15 12:50:00,42.23,42.36,42.22,42.26,154491.0,40.1373,40.2609,40.1278,40.1658,154491.0
2022-12-15 12:55:00,42.25,42.3,42.22,42.23,46026.0,40.1563,40.2038,40.1278,40.1373,46026.0
2022-12-15 13:00:00,42.23,42.32,42.22,42.31,53833.0,40.1373,40.2228,40.1278,40.2133,53833.0
2022-12-15 13:05:00,42.31,42.31,42.11,42.11,20193.0,40.2133,40.2133,40.0232,40.0232,20193.0
2022-12-15 13:10:00,42.12,42.21,42.11,42.15,28810.0,40.0327,40.1183,40.0232,40.0613,28810.0
2022-12-15 13:15:00,42.14,42.15,42.05,42.07,38058.0,40.0518,40.0613,39.9662,39.9852,38058.0
2022-12-15 13:20:00,42.07,42.15,42.06,42.09,31085.0,39.9852,40.0613,39.9757,40.0042,31085.0
2022-12-15 13:25:00,42.09,42.11,42.02,42.04,33146.0,40.0042,40.0232,39.9377,39.9567,33146.0
2022-12-15 13:30:00,42.03,42.15,42.01,42.1,39373.0,39.9472,40.0613,39.9282,40.0137,39373.0
2022-12-15 13:35:00,42.11,42.18,42.07,42.17,22734.0,40.0232,40.0898,39.9852,40.0803,22734.0
2022-12-15 13:40:00,42.17,42.22,42.15,42.17,22051.0,40.0803,40.1278,40.0613,40.0803,22051.0
2022-12-15 13:45:00,42.16,42.2,42.15,42.17,13132.0,40.0708,40.1088,40.0613,40.0803,13132.0
2022-12-15 13:50:00,42.16,42.19,42.1,42.18,25617.0,40.0708,40.0993,40.0137,40.0898,25617.0
2022-12-15 13:55:00,42.19,42.21,42.18,42.21,16140.0,40.0993,40.1183,40.0898,40.1183,16140.0
2022-12-15 14:00:00,42.22,42.28,42.2,42.27,28967.0,40.1278,40.1848,40.1088,40.1753,28967.0
2022-12-15 14:05:00,42.27,42.31,42.22,42.22,19191.0,40.1753,40.2133,40.1278,40.1278,19191.0
2022-12-15 14:10:00,42.21,42.24,42.18,42.21,16339.0,40.1183,40.1468,40.0898,40.1183,16339.0
2022-12-15 14:15:00,42.2,42.25,42.18,42.23,27244.0,40.1088,40.1563,40.0898,40.1373,27244.0
2022-12-15 14:20:00,42.23,42.24,42.18,42.22,18996.0,40.1373,40.1468,40.0898,40.1278,18996.0
2022-12-15 14:25:00,42.22,42.23,42.15,42.18,20278.0,40.1278,40.1373,40.0613,40.0898,20278.0
2022-12-15 14:30:00,42.17,42.22,42.16,42.21,31691.0,40.0803,40.1278,40.0708,40.1183,31691.0
2022-12-15 14:35:00,42.21,42.27,42.15,42.25,21802.0,40.1183,40.1753,40.0613,40.1563,21802.0
2022-12-15 14:40:00,42.25,42.34,42.24,42.34,19581.0,40.1563,40.2418,40.1468,40.2418,19581.0
2022-12-15 14:45:00,42.34,42.35,42.25,42.29,17141.0,40.2418,40.2513,40.1563,40.1943,17141.0
2022-12-15 14:50:00,42.27,42.33,42.24,42.32,18064.0,40.1753,40.2323,40.1468,40.2228,18064.0
2022-12-15 14:55:00,42.31,42.38,42.29,42.38,26885.0,40.2133,40.2799,40.1943,40.2799,26885.0
2022-12-15 15:00:00,42.39,42.43,42.35,42.38,24877.0,40.2894,40.3274,40.2513,40.2799,24877.0
2022-12-15 15:05:00,42.38,42.42,42.34,42.39,22782.0,40.2799,40.3179,40.2418,40.2894,22782.0
2022-12-15 15:10:00,42.39,42.4,42.28,42.29,41138.0,40.2894,40.2989,40.1848,40.1943,41138.0
2022-12-15 15:15:00,42.3,42.32,42.25,42.25,25948.0,40.2038,40.2228,40.1563,40.1563,25948.0
2022-12-15 15:20:00,42.26,42.31,42.22,42.3,35745.0,40.1658,40.2133,40.1278,40.2038,35745.0
2022-12-15 15:25:00,42.3,42.43,42.27,42.42,43990.0,40.2038,40.3274,40.1753,40.3179,43990.0
2022-12-15 15:30:00,42.42,42.45,42.38,42.43,35718.0,40.3179,40.3464,40.2799,40.3274,35718.0
2022-12-15 15:35:00,42.42,42.42,42.29,42.32,57724.0,40.3179,40.3179,40.1943,40.2228,57724.0
2022-12-15 15:40:00,42.32,42.32,42.2,42.23,51744.0,40.2228,40.2228,40.1088,40.1373,51744.0
2022-12-15 15:45:00,42.23,42.28,42.21,42.22,89043.0,40.1373,40.1848,40.1183,40.1278,89043.0
2022-12-15 15:50:00,42.22,42.28,42.19,42.26,152299.0,40.1278,40.1848,40.0993,40.1658,152299.0
2022-12-15 15:55:00,42.26,42.32,42.16,42.31,462568.0,40.1658,40.2228,40.0708,40.2133,462568.0
2022-12-16 09:30:00,41.93,42.15,41.8,41.99,714989.0,39.8522,40.0613,39.7286,39.9092,714989.0
2022-12-16 09:35:00,42.0,42.04,41.76,41.83,60789.0,39.9187,39.9567,39.6906,39.7571,60789.0
2022-12-16 09:40:00,41.83,41.97,41.62,41.94,127866.0,39.7571,39.8902,39.5575,39.8617,127866.0
2022-12-16 09:45:00,41.94,42.01,41.81,42.01,38002.0,39.8617,39.9282,39.7381,39.9282,38002.0
2022-12-16 09:50:00,42.0,42.01,41.84,41.88,18384.0,39.9187,39.9282,39.7666,39.8046,18384.0
2022-12-16 09:55:00,41.89,41.89,41.78,41.78,36077.0,39.8141,39.8141,39.7096,39.7096,36077.0
2022-12-16 10:00:00,41.76,41.77,41.65,41.68,100776.0,39.6906,39.7001,39.586,39.6145,100776.0
2022-12-16 10:05:00,41.69,41.69,41.45,41.46,37218.0,39.6241,39.6241,39.3959,39.4055,37218.0
2022-12-16 10:10:00,41.45,41.54,41.4,41.54,36494.0,39.3959,39.4815,39.3484,39.4815,36494.0
2022-12-16 10:15:00,41.51,41.6,41.48,41.54,41155.0,39.453,39.5385,39.4245,39.4815,41155.0
2022-12-16 10:20:00,41.53,41.55,41.43,41.43,19105.0,39.472,39.491,39.3769,39.3769,19105.0
2022-12-16 10:25:00,41.41,41.49,41.4,41.4,13790.0,39.3579,39.434,39.3484,39.3484,13790.0
2022-12-16 10:30:00,41.41,41.47,41.36,41.38,35202.0,39.3579,39.415,39.3104,39.3294,35202.0
2022-12-16 10:35:00,41.39,41.39,41.28,41.33,48837.0,39.3389,39.3389,39.2344,39.2819,48837.0
2022-12-16 10:40:00,41.32,41.38,41.3,41.34,34735.0,39.2724,39.3294,39.2534,39.2914,34735.0
2022-12-16 10:45:00,41.34,41.36,41.24,41.27,29873.0,39.2914,39.3104,39.1964,39.2249,29873.0
2022-12-16 10:50:00,41.27,41.31,41.24,41.3,16982.0,39.2249,39.2629,39.1964,39.2534,16982.0
2022-12-16 10:55:00,41.3,41.37,41.29,41.37,24105.0,39.2534,39.3199,39.2439,39.3199,24105.0
2022-12-16 11:00:00,41.37,41.38,41.21,41.22,54953.0,39.3199,39.3294,39.1678,39.1773,54953.0
2022-12-16 11:05:00,41.22,41.24,41.07,41.08,28723.0,39.1773,39.1964,39.0348,39.0443,28723.0
2022-12-16 11:10:00,41.07,41.22,41.02,41.22,44993.0,39.0348,39.1773,38.9873,39.1773,44993.0
2022-12-16 11:15:00,41.23,41.29,41.14,41.16,34300.0,39.1868,39.2439,39.1013,39.1203,34300.0
2022-12-16 11:20:00,41.16,41.21,41.08,41.09,27312.0,39.1203,39.1678,39.0443,39.0538,27312.0
2022-12-16 11:25:00,41.09,41.18,41.09,41.13,52009.0,39.0538,39.1393,39.0538,39.0918,52009.0
2022-12-16 11:30:00,41.13,41.23,41.12,41.21,29747.0,39.0918,39.1868,39.0823,39.1678,29747.0
2022-12-16 11:35:00,41.2,41.23,41.16,41.2,40872.0,39.1583,39.1868,39.1203,39.1583,40872.0
2022-12-16 11:40:00,41.2,41.21,41.07,41.09,21295.0,39.1583,39.1678,39.0348,39.0538,21295.0
2022-12-16 11:45:00,41.1,41.12,40.96,40.96,19969.0,39.0633,39.0823,38.9302,38.9302,19969.0
2022-12-16 11:50:00,40.97,41.08,40.95,41.05,51301.0,38.9397,39.0443,38.9207,39.0158,51301.0
2022-12-16 11:55:00,41.05,41.06,40.96,40.98,18452.0,39.0158,39.0253,38.9302,38.9492,18452.0
2022-12-16 12:00:00,40.98,41.02,40.95,41.01,12303.0,38.9492,38.9873,38.9207,38.9778,12303.0
2022-12-16 12:05:00,41.0,41.01,40.95,40.95,14961.0,38.9682,38.9778,38.9207,38.9207,14961.0
2022-12-16 12:10:00,40.91,40.95,40.85,40.86,18462.0,38.8827,38.9207,38.8257,38.8352,18462.0
2022-12-16 12:15:00,40.86,40.94,40.83,40.94,23364.0,38.8352,38.9112,38.8067,38.9112,23364.0
2022-12-16 12:20:00,40.95,40.97,40.87,40.92,42596.0,38.9207,38.9397,38.8447,38.8922,42596.0
2022-12-16 12:25:00,40.92,41.0,40.9,41.0,28974.0,38.8922,38.9682,38.8732,38.9682,28974.0
2022-12-16 12:30:00,41.0,41.13,40.99,41.13,23790.0,38.9682,39.0918,38.9587,39.0918,23790.0
2022-12-16 12:35:00,41.12,41.23,41.11,41.21,27859.0,39.0823,39.1868,39.0728,39.1678,27859.0
2022-12-16 12:40:00,41.2,41.21,41.12,41.12,23594.0,39.1583,39.1678,39.0823,39.0823,23594.0
2022-12-16 12:45:00,41.13,41.15,41.1,41.15,11409.0,39.0918,39.1108,39.0633,39.1108,11409.0
2022-12-16 12:50:00,41.14,41.16,41.12,41.13,29664.0,39.1013,39.1203,39.0823,39.0918,29664.0
2022-12-16 12:55:00,41.14,41.15,41.06,41.09,34993.0,39.1013,39.1108,39.0253,39.0538,34993.0
2022-12-16 13:00:00,41.08,41.1,40.94,40.95,45511.0,39.0443,39.0633,38.9112,38.9207,45511.0
2022-12-16 13:05:00,40.94,41.04,40.91,41.02,70913.0,38.9112,39.0063,38.8827,38.9873,70913.0
2022-12-16 13:10:00,41.02,41.04,40.88,40.89,31840.0,38.9873,39.0063,38.8542,38.8637,31840.0
2022-12-16 13:15:00,40.89,40.96,40.88,40.92,37996.0,38.8637,38.9302,38.8542,38.8922,37996.0
2022-12-16 13:20:00,40.91,40.91,40.83,40.84,38011.0,38.8827,38.8827,38.8067,38.8162,38011.0
2022-12-16 13:25:00,40.84,40.89,40.84,40.87,41528.0,38.8162,38.8637,38.8162,38.8447,41528.0
2022-12-16 13:30:00,40.87,40.92,40.83,40.9,32302.0,38.8447,38.8922,38.8067,38.8732,32302.0
2022-12-16 13:35:00,40.9,40.94,40.85,40.86,28043.0,38.8732,38.9112,38.8257,38.8352,28043.0
2022-12-16 13:40:00,40.86,40.93,40.84,40.91,44464.0,38.8352,38.9017,38.8162,38.8827,44464.0
2022-12-16 13:45:00,40.91,41.02,40.91,41.02,35026.0,38.8827,38.9873,38.8827,38.9873,35026.0
2022-12-16 13:50:00,41.02,41.02,40.89,40.91,36150.0,38.9873,38.9873,38.8637,38.8827,36150.0
2022-12-16 13:55:00,40.91,40.92,40.85,40.86,19519.0,38.8827,38.8922,38.8257,38.8352,19519.0
2022-12-16 14:00:00,40.85,40.93,40.83,40.91,31360.0,38.8257,38.9017,38.8067,38.8827,31360.0
2022-12-16 14:05:00,40.91,40.92,40.86,40.89,31707.0,38.8827,38.8922,38.8352,38.8637,31707.0
2022-12-16 14:10:00,40.89,40.93,40.87,40.91,35622.0,38.8637,38.9017,38.8447,38.8827,35622.0
2022-12-16 14:15:00,40.91,40.96,40.9,40.92,54025.0,38.8827,38.9302,38.8732,38.8922,54025.0
2022-12-16 14:20:00,40.93,40.94,40.87,40.9,22108.0,38.9017,38.9112,38.8447,38.8732,22108.0
2022-12-16 14:25:00,40.91,40.91,40.86,40.87,27026.0,38.8827,38.8827,38.8352,38.8447,27026.0
2022-12-16 14:30:00,40.87,40.89,40.84,40.88,36251.0,38.8447,38.8637,38.8162,38.8542,36251.0
2022-12-16 14:35:00,40.88,40.95,40.87,40.92,23356.0,38.8542,38.9207,38.8447,38.8922,23356.0
2022-12-16 14:40:00,40.93,40.98,40.92,40.97,19169.0,38.9017,38.9492,38.8922,38.9397,19169.0
2022-12-16 14:45:00,40.97,41.07,40.97,41.07,59627.0,38.9397,39.0348,38.9397,39.0348,59627.0
2022-12-16 14:50:00,41.07,41.07,41.01,41.05,44171.0,39.0348,39.0348,38.9778,39.0158,44171.0
2022-12-16 14:55:00,41.05,41.06,41.0,41.01,98672.0,39.0158,39.0253,38.9682,38.9778,98672.0
2022-12-16 15:00:00,41.01,41.06,40.98,41.0,79592.0,38.9778,39.0253,38.9492,38.9682,79592.0
2022-12-16 15:05:00,40.99,41.0,40.84,40.84,73892.0,38.9587,38.9682,38.8162,38.8162,73892.0
2022-12-16 15:10:00,40.84,40.91,40.82,40.91,89814.0,38.8162,38.8827,38.7972,38.8827,89814.0
2022-12-16 15:15:00,40.91,41.01,40.9,40.96,87111.0,38.8827,38.9778,38.8732,38.9302,87111.0
2022-12-16 15:20:00,40.96,41.0,40.95,40.97,44936.0,38.9302,38.9682,38.9207,38.9397,44936.0
2022-12-16 15:25:00,40.97,41.0,40.92,40.96,60112.0,38.9397,38.9682,38.8922,38.9302,60112.0
2022-12-16 15:30:00,40.96,41.02,40.94,41.0,198626.0,38.9302,38.9873,38.9112,38.9682,198626.0
2022-12-16 15:35:00,41.0,41.05,40.96,41.02,72417.0,38.9682,39.0158,38.9302,38.9873,72417.0
2022-12-16 15:40:00,41.02,41.06,40.95,40.95,73074.0,38.9873,39.0253,38.9207,38.9207,73074.0
2022-12-16 15:45:00,40.95,40.98,40.86,40.86,105265.0,38.9207,38.9492,38.8352,38.8352,105265.0
2022-12-16 15:50:00,40.86,40.87,40.62,40.77,513465.0,38.8352,38.8447,38.6071,38.7496,513465.0
2022-12-16 15:55:00,40.78,41.17,40.77,40.97,918819.0,38.7591,39.1298,38.7496,38.9397,918819.0
2022-12-19 09:30:00,41.08,41.19,40.88,41.07,95299.0,39.0443,39.1488,38.8542,39.0348,95299.0
2022-12-19 09:35:00,41.07,41.25,41.07,41.16,48710.0,39.0348,39.2059,39.0348,39.1203,48710.0
2022-12-19 09:40:00,41.15,41.32,41.15,41.32,70471.0,39.1108,39.2724,39.1108,39.2724,70471.0
2022-12-19 09:45:00,41.3,41.34,41.06,41.06,53293.0,39.2534,39.2914,39.0253,39.0253,53293.0
2022-12-19 09:50:00,41.05,41.07,40.99,41.05,40788.0,39.0158,39.0348,38.9587,39.0158,40788.0
2022-12-19 09:55:00,41.05,41.06,40.93,41.03,34664.0,39.0158,39.0253,38.9017,38.9968,34664.0
2022-12-19 10:00:00,41.02,41.05,40.95,41.02,25568.0,38.9873,39.0158,38.9207,38.9873,25568.0
2022-12-19 10:05:00,41.02,41.02,40.92,41.01,56285.0,38.9873,38.9873,38.8922,38.9778,56285.0
2022-12-19 10:10:00,41.02,41.15,41.0,41.13,45190.0,38.9873,39.1108,38.9682,39.0918,45190.0
2022-12-19 10:15:00,41.13,41.27,41.12,41.22,29745.0,39.0918,39.2249,39.0823,39.1773,29745.0
2022-12-19 10:20:00,41.22,41.35,41.22,41.33,41963.0,39.1773,39.3009,39.1773,39.2819,41963.0
2022-12-19 10:25:00,41.32,41.37,41.21,41.26,56229.0,39.2724,39.3199,39.1678,39.2154,56229.0
2022-12-19 10:30:00,41.26,41.26,41.18,41.2,30956.0,39.2154,39.2154,39.1393,39.1583,30956.0
2022-12-19 10:35:00,41.2,41.2,41.11,41.13,31035.0,39.1583,39.1583,39.0728,39.0918,31035.0
2022-12-19 10:40:00,41.12,41.25,41.1,41.2,46240.0,39.0823,39.2059,39.0633,39.1583,46240.0
2022-12-19 10:45:00,41.21,41.24,41.15,41.2,72625.0,39.1678,39.1964,39.1108,39.1583,72625.0
2022-12-19 10:50:00,41.2,41.21,41.11,41.11,19415.0,39.1583,39.1678,39.0728,39.0728,19415.0
2022-12-19 10:55:00,41.1,41.15,41.04,41.04,55453.0,39.0633,39.1108,39.0063,39.0063,55453.0
2022-12-19 11:00:00,41.03,41.04,40.94,40.98,19640.0,38.9968,39.0063,38.9112,38.9492,19640.0
2022-12-19 11:05:00,40.98,41.01,40.97,40.99,12403.0,38.9492,38.9778,38.9397,38.9587,12403.0
2022-12-19 11:10:00,41.0,41.01,40.89,40.9,27810.0,38.9682,38.9778,38.8637,38.8732,27810.0
2022-12-19 11:15:00,40.9,41.0,40.9,41.0,23973.0,38.8732,38.9682,38.8732,38.9682,23973.0
2022-12-19 11:20:00,40.98,41.03,40.92,40.95,22488.0,38.9492,38.9968,38.8922,38.9207,22488.0
2022-12-19 11:25:00,40.95,40.95,40.78,40.84,27899.0,38.9207,38.9207,38.7591,38.8162,27899.0
2022-12-19 11:30:00,40.84,40.85,40.75,40.76,17661.0,38.8162,38.8257,38.7306,38.7401,17661.0
2022-12-19 11:35:00,40.76,40.8,40.68,40.69,46295.0,38.7401,38.7782,38.6641,38.6736,46295.0
2022-12-19 11:40:00,40.68,40.7,40.63,40.7,59168.0,38.6641,38.6831,38.6166,38.6831,59168.0
2022-12-19 11:45:00,40.7,40.82,40.69,40.8,33478.0,38.6831,38.7972,38.6736,38.7782,33478.0
2022-12-19 11:50:00,40.81,40.89,40.81,40.86,16228.0,38.7877,38.8637,38.7877,38.8352,16228.0
2022-12-19 11:55:00,40.86,40.98,40.84,40.94,69790.0,38.8352,38.9492,38.8162,38.9112,69790.0
2022-12-19 12:00:00,40.95,41.0,40.91,40.97,34271.0,38.9207,38.9682,38.8827,38.9397,34271.0
2022-12-19 12:05:00,40.95,40.95,40.9,40.92,24262.0,38.9207,38.9207,38.8732,38.8922,24262.0
2022-12-19 12:10:00,40.91,40.96,40.91,40.96,33401.0,38.8827,38.9302,38.8827,38.9302,33401.0
2022-12-19 12:15:00,40.97,40.97,40.89,40.9,21105.0,38.9397,38.9397,38.8637,38.8732,21105.0
2022-12-19 12:20:00,40.91,40.92,40.85,40.88,20895.0,38.8827,38.8922,38.8257,38.8542,20895.0
2022-12-19 12:25:00,40.88,40.92,40.87,40.89,15865.0,38.8542,38.8922,38.8447,38.8637,15865.0
2022-12-19 12:30:00,40.89,41.0,40.88,40.98,53505.0,38.8637,38.9682,38.8542,38.9492,53505.0
2022-12-19 12:35:00,40.98,41.05,40.97,41.0,25411.0,38.9492,39.0158,38.9397,38.9682,25411.0
2022-12-19 12:40:00,40.99,41.01,40.98,41.01,23900.0,38.9587,38.9778,38.9492,38.9778,23900.0
2022-12-19 12:45:00,41.01,41.15,40.99,41.14,26949.0,38.9778,39.1108,38.9587,39.1013,26949.0
2022-12-19 12:50:00,41.14,41.27,41.13,41.22,35121.0,39.1013,39.2249,39.0918,39.1773,35121.0
2022-12-19 12:55:00,41.21,41.23,41.18,41.23,46003.0,39.1678,39.1868,39.1393,39.1868,46003.0
2022-12-19 13:00:00,41.23,41.32,41.19,41.3,80508.0,39.1868,39.2724,39.1488,39.2534,80508.0
2022-12-19 13:05:00,41.31,41.33,41.22,41.24,25255.0,39.2629,39.2819,39.1773,39.1964,25255.0
2022-12-19 13:10:00,41.24,41.37,41.24,41.35,26825.0,39.1964,39.3199,39.1964,39.3009,26825.0
2022-12-19 13:15:00,41.34,41.35,41.25,41.3,26180.0,39.2914,39.3009,39.2059,39.2534,26180.0
2022-12-19 13:20:00,41.31,41.33,41.3,41.33,41911.0,39.2629,39.2819,39.2534,39.2819,41911.0
2022-12-19 13:25:00,41.33,41.34,41.26,41.3,59366.0,39.2819,39.2914,39.2154,39.2534,59366.0
2022-12-19 13:30:00,41.29,41.32,41.23,41.25,21945.0,39.2439,39.2724,39.1868,39.2059,21945.0
2022-12-19 13:35:00,41.23,41.26,41.2,41.23,38653.0,39.1868,39.2154,39.1583,39.1868,38653.0
2022-12-19 13:40:00,41.22,41.23,41.14,41.16,41474.0,39.1773,39.1868,39.1013,39.1203,41474.0
2022-12-19 13:45:00,41.16,41.21,41.11,41.19,97397.0,39.1203,39.1678,39.0728,39.1488,97397.0
2022-12-19 13:50:00,41.19,41.21,41.16,41.2,17655.0,39.1488,39.1678,39.1203,39.1583,17655.0
2022-12-19 13:55:00,41.2,41.21,41.17,41.2,28322.0,39.1583,39.1678,39.1298,39.1583,28322.0
2022-12-19 14:00:00,41.2,41.21,41.1,41.17,50787.0,39.1583,39.1678,39.0633,39.1298,50787.0
2022-12-19 14:05:00,41.17,41.27,41.16,41.27,47868.0,39.1298,39.2249,39.1203,39.2249,47868.0
2022-12-19 14:10:00,41.27,41.32,41.26,41.31,34764.0,39.2249,39.2724,39.2154,39.2629,34764.0
2022-12-19 14:15:00,41.32,41.32,41.26,41.27,158681.0,39.2724,39.2724,39.2154,39.2249,158681.0
2022-12-19 14:20:00,41.26,41.28,41.17,41.2,222881.0,39.2154,39.2344,39.1298,39.1583,222881.0
2022-12-19 14:25:00,41.2,41.23,41.18,41.2,73738.0,39.1583,39.1868,39.1393,39.1583,73738.0
2022-12-19 14:30:00,41.2,41.24,41.19,41.23,44701.0,39.1583,39.1964,39.1488,39.1868,44701.0
2022-12-19 14:35:00,41.23,41.25,41.18,41.25,207178.0,39.1868,39.2059,39.1393,39.2059,207178.0
2022-12-19 14:40:00,41.24,41.28,41.2,41.27,64241.0,39.1964,39.2344,39.1583,39.2249,64241.0
2022-12-19 14:45:00,41.28,41.37,41.22,41.23,41079.0,39.2344,39.3199,39.1773,39.1868,41079.0
2022-12-19 14:50:00,41.23,41.29,41.22,41.28,74540.0,39.1868,39.2439,39.1773,39.2344,74540.0
2022-12-19 14:55:00,41.28,41.31,41.24,41.25,42415.0,39.2344,39.2629,39.1964,39.2059,42415.0
2022-12-19 15:00:00,41.24,41.27,41.23,41.25,69057.0,39.1964,39.2249,39.1868,39.2059,69057.0
2022-12-19 15:05:00,41.25,41.32,41.21,41.31,60511.0,39.2059,39.2724,39.1678,39.2629,60511.0
2022-12-19 15:10:00,41.31,41.37,41.29,41.33,54478.0,39.2629,39.3199,39.2439,39.2819,54478.0
2022-12-19 15:15:00,41.34,41.42,41.34,41.38,370705.0,39.2914,39.3674,39.2914,39.3294,370705.0
2022-12-19 15:20:00,41.38,41.39,41.29,41.33,86876.0,39.3294,39.3389,39.2439,39.2819,86876.0
2022-12-19 15:25:00,41.34,41.37,41.24,41.25,161434.0,39.2914,39.3199,39.1964,39.2059,161434.0
2022-12-19 15:30:00,41.25,41.3,41.24,41.26,96624.0,39.2059,39.2534,39.1964,39.2154,96624.0
2022-12-19 15:35:00,41.26,41.27,41.22,41.23,92676.0,39.2154,39.2249,39.1773,39.1868,92676.0
2022-12-19 15:40:00,41.23,41.24,41.17,41.21,148504.0,39.1868,39.1964,39.1298,39.1678,148504.0
2022-12-19 15:45:00,41.21,41.31,41.2,41.25,88371.0,39.1678,39.2629,39.1583,39.2059,88371.0
2022-12-19 15:50:00,41.26,41.33,41.23,41.31,143117.0,39.2154,39.2819,39.1868,39.2629,143117.0
2022-12-19 15:55:00,41.31,41.41,41.29,41.34,236830.0,39.2629,39.3579,39.2439,39.2914,236830.0
2022-12-20 09:30:00,41.44,41.47,41.05,41.16,96304.0,39.3864,39.415,39.0158,39.1203,96304.0
2022-12-20 09:35:00,41.17,41.23,41.14,41.18,19123.0,39.1298,39.1868,39.1013,39.1393,19123.0
2022-12-20 09:40:00,41.19,41.2,40.95,40.95,31567.0,39.1488,39.1583,38.9207,38.9207,31567.0
2022-12-20 09:45:00,40.94,40.98,40.85,40.87,43299.0,38.9112,38.9492,38.8257,38.8447,43299.0
2022-12-20 09:50:00,40.85,40.9,40.7,40.76,37656.0,38.8257,38.8732,38.6831,38.7401,37656.0
2022-12-20 09:55:00,40.75,41.04,40.75,41.0,50538.0,38.7306,39.0063,38.7306,38.9682,50538.0
2022-12-20 10:00:00,41.03,41.14,41.03,41.07,20944.0,38.9968,39.1013,38.9968,39.0348,20944.0
2022-12-20 10:05:00,41.07,41.16,41.06,41.06,41989.0,39.0348,39.1203,39.0253,39.0253,41989.0
2022-12-20 10:10:00,41.07,41.18,41.03,41.16,21236.0,39.0348,39.1393,38.9968,39.1203,21236.0
2022-12-20 10:15:00,41.15,41.23,41.12,41.18,34856.0,39.1108,39.1868,39.0823,39.1393,34856.0
2022-12-20 10:20:00,41.19,41.33,41.18,41.26,25156.0,39.1488,39.2819,39.1393,39.2154,25156.0
2022-12-20 10:25:00,41.26,41.26,41.14,41.23,24590.0,39.2154,39.2154,39.1013,39.1868,24590.0
2022-12-20 10:30:00,41.23,41.32,41.21,41.25,40492.0,39.1868,39.2724,39.1678,39.2059,40492.0
2022-12-20 10:35:00,41.24,41.3,41.23,41.25,70179.0,39.1964,39.2534,39.1868,39.2059,70179.0
2022-12-20 10:40:00,41.25,41.27,41.19,41.25,34894.0,39.2059,39.2249,39.1488,39.2059,34894.0
2022-12-20 10:45:00,41.25,41.25,41.14,41.22,24095.0,39.2059,39.2059,39.1013,39.1773,24095.0
2022-12-20 10:50:00,41.21,41.26,41.19,41.19,19999.0,39.1678,39.2154,39.1488,39.1488,19999.0
2022-12-20 10:55:00,41.2,41.23,41.07,41.09,15625.0,39.1583,39.1868,39.0348,39.0538,15625.0
2022-12-20 11:00:00,41.09,41.16,41.08,41.13,13820.0,39.0538,39.1203,39.0443,39.0918,13820.0
2022-12-20 11:05:00,41.13,41.15,41.04,41.04,21350.0,39.0918,39.1108,39.0063,39.0063,21350.0
2022-12-20 11:10:00,41.05,41.05,40.92,40.93,31221.0,39.0158,39.0158,38.8922,38.9017,31221.0
2022-12-20 11:15:00,40.94,40.94,40.7,40.75,24397.0,38.9112,38.9112,38.6831,38.7306,24397.0
2022-12-20 11:20:00,40.76,40.77,40.71,40.73,21197.0,38.7401,38.7496,38.6926,38.7116,21197.0
2022-12-20 11:25:00,40.73,40.75,40.65,40.7,45737.0,38.7116,38.7306,38.6356,38.6831,45737.0
2022-12-20 11:30:00,40.7,40.76,40.69,40.72,38650.0,38.6831,38.7401,38.6736,38.7021,38650.0
2022-12-20 11:35:00,40.73,40.75,40.67,40.74,18600.0,38.7116,38.7306,38.6546,38.7211,18600.0
2022-12-20 11:40:00,40.74,40.79,40.7,40.79,16138.0,38.7211,38.7687,38.6831,38.7687,16138.0
2022-12-20 11:45:00,40.79,40.81,40.74,40.8,18407.0,38.7687,38.7877,38.7211,38.7782,18407.0
2022-12-20 11:50:00,40.78,40.81,40.75,40.78,12462.0,38.7591,38.7877,38.7306,38.7591,12462.0
2022-12-20 11:55:00,40.78,40.9,40.74,40.88,26665.0,38.7591,38.8732,38.7211,38.8542,26665.0
2022-12-20 12:00:00,40.9,40.95,40.88,40.89,16275.0,38.8732,38.9207,38.8542,38.8637,16275.0
2022-12-20 12:05:00,40.89,40.97,40.86,40.95,13852.0,38.8637,38.9397,38.8352,38.9207,13852.0
2022-12-20 12:10:00,40.95,41.03,40.94,40.95,9467.0,38.9207,38.9968,38.9112,38.9207,9467.0
2022-12-20 12:15:00,40.96,40.99,40.93,40.97,13198.0,38.9302,38.9587,38.9017,38.9397,13198.0
2022-12-20 12:20:00,40.97,41.05,40.96,41.03,10329.0,38.9397,39.0158,38.9302,38.9968,10329.0
2022-12-20 12:25:00,41.02,41.07,40.99,41.0,14658.0,38.9873,39.0348,38.9587,38.9682,14658.0
2022-12-20 12:30:00,40.98,40.99,40.89,40.89,18405.0,38.9492,38.9587,38.8637,38.8637,18405.0
2022-12-20 12:35:00,40.89,40.93,40.84,40.93,13102.0,38.8637,38.9017,38.8162,38.9017,13102.0
2022-12-20 12:40:00,40.93,41.0,40.93,40.95,12448.0,38.9017,38.9682,38.9017,38.9207,12448.0
2022-12-20 12:45:00,40.94,41.01,40.94,41.0,16625.0,38.9112,38.9778,38.9112,38.9682,16625.0
2022-12-20 12:50:00,40.99,41.0,40.95,40.98,9587.0,38.9587,38.9682,38.9207,38.9492,9587.0
2022-12-20 12:55:00,40.99,41.01,40.97,41.01,11011.0,38.9587,38.9778,38.9397,38.9778,11011.0
2022-12-20 13:00:00,41.0,41.05,41.0,41.04,12275.0,38.9682,39.0158,38.9682,39.0063,12275.0
2022-12-20 13:05:00,41.04,41.04,40.96,40.97,11233.0,39.0063,39.0063,38.9302,38.9397,11233.0
2022-12-20 13:10:00,40.98,40.99,40.91,40.95,15380.0,38.9492,38.9587,38.8827,38.9207,15380.0
2022-12-20 13:15:00,40.95,41.01,40.92,40.94,18145.0,38.9207,38.9778,38.8922,38.9112,18145.0
2022-12-20 13:20:00,40.92,40.98,40.91,40.91,12768.0,38.8922,38.9492,38.8827,38.8827,12768.0
2022-12-20 13:25:00,40.91,40.98,40.9,40.95,35213.0,38.8827,38.9492,38.8732,38.9207,35213.0
2022-12-20 13:30:00,40.95,41.01,40.95,40.98,15324.0,38.9207,38.9778,38.9207,38.9492,15324.0
2022-12-20 13:35:00,40.98,41.07,40.98,41.06,22313.0,38.9492,39.0348,38.9492,39.0253,22313.0
2022-12-20 13:40:00,41.06,41.09,41.01,41.05,27239.0,39.0253,39.0538,38.9778,39.0158,27239.0
2022-12-20 13:45:00,41.06,41.09,41.0,41.04,16410.0,39.0253,39.0538,38.9682,39.0063,16410.0
2022-12-20 13:50:00,41.04,41.04,40.94,40.94,16841.0,39.0063,39.0063,38.9112,38.9112,16841.0
2022-12-20 13:55:00,40.95,40.96,40.9,40.93,10090.0,38.9207,38.9302,38.8732,38.9017,10090.0
2022-12-20 14:00:00,40.95,41.0,40.91,40.98,14765.0,38.9207,38.9682,38.8827,38.9492,14765.0
2022-12-20 14:05:00,40.99,41.0,40.94,40.97,15797.0,38.9587,38.9682,38.9112,38.9397,15797.0
2022-12-20 14:10:00,40.97,41.02,40.97,41.01,13020.0,38.9397,38.9873,38.9397,38.9778,13020.0
2022-12-20 14:15:00,41.01,41.03,40.97,40.98,14228.0,38.9778,38.9968,38.9397,38.9492,14228.0
2022-12-20 14:20:00,40.98,40.99,40.93,40.94,15747.0,38.9492,38.9587,38.9017,38.9112,15747.0
2022-12-20 14:25:00,40.94,40.98,40.9,40.98,13332.0,38.9112,38.9492,38.8732,38.9492,13332.0
2022-12-20 14:30:00,40.97,40.98,40.91,40.93,17058.0,38.9397,38.9492,38.8827,38.9017,17058.0
2022-12-20 14:35:00,40.93,40.94,40.88,40.94,19084.0,38.9017,38.9112,38.8542,38.9112,19084.0
2022-12-20 14:40:00,40.94,40.95,40.84,40.85,21082.0,38.9112,38.9207,38.8162,38.8257,21082.0
2022-12-20 14:45:00,40.86,40.89,40.82,40.84,23310.0,38.8352,38.8637,38.7972,38.8162,23310.0
2022-12-20 14:50:00,40.84,40.92,40.82,40.92,32497.0,38.8162,38.8922,38.7972,38.8922,32497.0
2022-12-20 14:55:00,40.91,40.94,40.87,40.92,17259.0,38.8827,38.9112,38.8447,38.8922,17259.0
2022-12-20 15:00:00,40.92,40.93,40.88,40.9,19919.0,38.8922,38.9017,38.8542,38.8732,19919.0
2022-12-20 15:05:00,40.9,40.94,40.89,40.93,28074.0,38.8732,38.9112,38.8637,38.9017,28074.0
2022-12-20 15:10:00,40.93,40.96,40.9,40.95,24672.0,38.9017,38.9302,38.8732,38.9207,24672.0
2022-12-20 15:15:00,40.95,40.98,40.88,40.89,25735.0,38.9207,38.9492,38.8542,38.8637,25735.0
2022-12-20 15:20:00,40.89,40.94,40.88,40.91,22453.0,38.8637,38.9112,38.8542,38.8827,22453.0
2022-12-20 15:25:00,40.91,40.99,40.9,40.97,26522.0,38.8827,38.9587,38.8732,38.9397,26522.0
2022-12-20 15:30:00,40.96,40.98,40.89,40.9,41322.0,38.9302,38.9492,38.8637,38.8732,41322.0
2022-12-20 15:35:00,40.91,40.93,40.88,40.93,54673.0,38.8827,38.9017,38.8542,38.9017,54673.0
2022-12-20 15:40:00,40.92,40.93,40.86,40.86,57068.0,38.8922,38.9017,38.8352,38.8352,57068.0
2022-12-20 15:45:00,40.86,40.93,40.84,40.92,61261.0,38.8352,38.9017,38.8162,38.8922,61261.0
2022-12-20 15:50:00,40.91,40.97,40.86,40.97,134195.0,38.8827,38.9397,38.8352,38.9397,134195.0
2022-12-20 15:55:00,40.97,41.0,40.91,40.97,462146.0,38.9397,38.9682,38.8827,38.9397,462146.0
2022-12-21 09:30:00,41.26,41.38,41.02,41.03,119653.0,39.2154,39.3294,38.9873,38.9968,119653.0
2022-12-21 09:35:00,41.04,41.15,41.01,41.14,21049.0,39.0063,39.1108,38.9778,39.1013,21049.0
2022-12-21 09:40:00,41.13,41.23,41.1,41.16,26170.0,39.0918,39.1868,39.0633,39.1203,26170.0
2022-12-21 09:45:00,41.18,41.39,41.16,41.37,49502.0,39.1393,39.3389,39.1203,39.3199,49502.0
2022-12-21 09:50:00,41.38,41.4,41.28,41.29,76377.0,39.3294,39.3484,39.2344,39.2439,76377.0
2022-12-21 09:55:00,41.28,41.42,41.28,41.34,53919.0,39.2344,39.3674,39.2344,39.2914,53919.0
2022-12-21 10:00:00,41.34,41.43,41.31,41.31,20466.0,39.2914,39.3769,39.2629,39.2629,20466.0
2022-12-21 10:05:00,41.33,41.46,41.33,41.46,21452.0,39.2819,39.4055,39.2819,39.4055,21452.0
2022-12-21 10:10:00,41.47,41.5,41.45,41.47,9955.0,39.415,39.4435,39.3959,39.415,9955.0
2022-12-21 10:15:00,41.48,41.5,41.45,41.48,10836.0,39.4245,39.4435,39.3959,39.4245,10836.0
2022-12-21 10:20:00,41.48,41.5,41.35,41.41,26059.0,39.4245,39.4435,39.3009,39.3579,26059.0
2022-12-21 10:25:00,41.4,41.4,41.32,41.32,23921.0,39.3484,39.3484,39.2724,39.2724,23921.0
2022-12-21 10:30:00,41.32,41.36,41.28,41.31,112160.0,39.2724,39.3104,39.2344,39.2629,112160.0
2022-12-21 10:35:00,41.31,41.41,41.3,41.4,53076.0,39.2629,39.3579,39.2534,39.3484,53076.0
2022-12-21 10:40:00,41.4,41.48,41.36,41.42,38950.0,39.3484,39.4245,39.3104,39.3674,38950.0
2022-12-21 10:45:00,41.42,41.44,41.29,41.33,29599.0,39.3674,39.3864,39.2439,39.2819,29599.0
2022-12-21 10:50:00,41.34,41.43,41.34,41.36,17938.0,39.2914,39.3769,39.2914,39.3104,17938.0
2022-12-21 10:55:00,41.35,41.41,41.35,41.37,19621.0,39.3009,39.3579,39.3009,39.3199,19621.0
2022-12-21 11:00:00,41.37,41.44,41.37,41.43,22041.0,39.3199,39.3864,39.3199,39.3769,22041.0
2022-12-21 11:05:00,41.43,41.47,41.41,41.45,22629.0,39.3769,39.415,39.3579,39.3959,22629.0
2022-12-21 11:10:00,41.45,41.49,41.38,41.41,21118.0,39.3959,39.434,39.3294,39.3579,21118.0
2022-12-21 11:15:00,41.41,41.46,41.4,41.46,46376.0,39.3579,39.4055,39.3484,39.4055,46376.0
2022-12-21 11:20:00,41.46,41.5,41.39,41.41,17149.0,39.4055,39.4435,39.3389,39.3579,17149.0
2022-12-21 11:25:00,41.42,41.45,41.4,41.44,26980.0,39.3674,39.3959,39.3484,39.3864,26980.0
2022-12-21 11:30:00,41.44,41.5,41.43,41.49,21402.0,39.3864,39.4435,39.3769,39.434,21402.0
2022-12-21 11:35:00,41.48,41.49,41.44,41.48,24275.0,39.4245,39.434,39.3864,39.4245,24275.0
2022-12-21 11:40:00,41.48,41.48,41.43,41.47,19477.0,39.4245,39.4245,39.3769,39.415,19477.0
2022-12-21 11:45:00,41.47,41.48,41.33,41.33,21884.0,39.415,39.4245,39.2819,39.2819,21884.0
2022-12-21 11:50:00,41.35,41.4,41.34,41.39,16061.0,39.3009,39.3484,39.2914,39.3389,16061.0
2022-12-21 11:55:00,41.38,41.45,41.37,41.43,16735.0,39.3294,39.3959,39.3199,39.3769,16735.0
2022-12-21 12:00:00,41.43,41.43,41.32,41.34,17514.0,39.3769,39.3769,39.2724,39.2914,17514.0
2022-12-21 12:05:00,41.35,41.37,41.34,41.34,32022.0,39.3009,39.3199,39.2914,39.2914,32022.0
2022-12-21 12:10:00,41.34,41.37,41.32,41.33,19902.0,39.2914,39.3199,39.2724,39.2819,19902.0
2022-12-21 12:15:00,41.33,41.33,41.22,41.25,22625.0,39.2819,39.2819,39.1773,39.2059,22625.0
2022-12-21 12:20:00,41.27,41.33,41.26,41.31,14830.0,39.2249,39.2819,39.2154,39.2629,14830.0
2022-12-21 12:25:00,41.32,41.33,41.27,41.28,16624.0,39.2724,39.2819,39.2249,39.2344,16624.0
2022-12-21 12:30:00,41.28,41.33,41.26,41.3,19804.0,39.2344,39.2819,39.2154,39.2534,19804.0
2022-12-21 12:35:00,41.29,41.29,41.26,41.27,11362.0,39.2439,39.2439,39.2154,39.2249,11362.0
2022-12-21 12:40:00,41.27,41.29,41.23,41.28,15636.0,39.2249,39.2439,39.1868,39.2344,15636.0
2022-12-21 12:45:00,41.29,41.3,41.26,41.27,33207.0,39.2439,39.2534,39.2154,39.2249,33207.0
2022-12-21 12:50:00,41.27,41.28,41.22,41.24,17351.0,39.2249,39.2344,39.1773,39.1964,17351.0
2022-12-21 12:55:00,41.24,41.32,41.23,41.3,24750.0,39.1964,39.2724,39.1868,39.2534,24750.0
2022-12-21 13:00:00,41.31,41.36,41.27,41.36,22897.0,39.2629,39.3104,39.2249,39.3104,22897.0
2022-12-21 13:05:00,41.36,41.42,41.35,41.41,16392.0,39.3104,39.3674,39.3009,39.3579,16392.0
2022-12-21 13:10:00,41.42,41.44,41.38,41.42,24071.0,39.3674,39.3864,39.3294,39.3674,24071.0
2022-12-21 13:15:00,41.41,41.42,41.37,41.38,15809.0,39.3579,39.3674,39.3199,39.3294,15809.0
2022-12-21 13:20:00,41.38,41.41,41.34,41.34,22669.0,39.3294,39.3579,39.2914,39.2914,22669.0
2022-12-21 13:25:00,41.35,41.36,41.3,41.32,21806.0,39.3009,39.3104,39.2534,39.2724,21806.0
2022-12-21 13:30:00,41.32,41.36,41.3,41.35,10635.0,39.2724,39.3104,39.2534,39.3009,10635.0
2022-12-21 13:35:00,41.34,41.37,41.33,41.36,17840.0,39.2914,39.3199,39.2819,39.3104,17840.0
2022-12-21 13:40:00,41.36,41.37,41.31,41.34,25237.0,39.3104,39.3199,39.2629,39.2914,25237.0
2022-12-21 13:45:00,41.35,41.38,41.35,41.37,17681.0,39.3009,39.3294,39.3009,39.3199,17681.0
2022-12-21 13:50:00,41.37,41.42,41.37,41.42,15127.0,39.3199,39.3674,39.3199,39.3674,15127.0
2022-12-21 13:55:00,41.43,41.43,41.4,41.41,12157.0,39.3769,39.3769,39.3484,39.3579,12157.0
2022-12-21 14:00:00,41.41,41.48,41.41,41.47,19865.0,39.3579,39.4245,39.3579,39.415,19865.0
2022-12-21 14:05:00,41.47,41.49,41.45,41.46,20298.0,39.415,39.434,39.3959,39.4055,20298.0
2022-12-21 14:10:00,41.46,41.49,41.43,41.45,35655.0,39.4055,39.434,39.3769,39.3959,35655.0
2022-12-21 14:15:00,41.45,41.47,41.38,41.4,42430.0,39.3959,39.415,39.3294,39.3484,42430.0
2022-12-21 14:20:00,41.4,41.43,41.38,41.42,20809.0,39.3484,39.3769,39.3294,39.3674,20809.0
2022-12-21 14:25:00,41.41,41.45,41.4,41.43,20020.0,39.3579,39.3959,39.3484,39.3769,20020.0
2022-12-21 14:30:00,41.42,41.46,41.4,41.45,20935.0,39.3674,39.4055,39.3484,39.3959,20935.0
2022-12-21 14:35:00,41.45,41.45,41.37,41.39,27419.0,39.3959,39.3959,39.3199,39.3389,27419.0
2022-12-21 14:40:00,41.38,41.4,41.35,41.37,22452.0,39.3294,39.3484,39.3009,39.3199,22452.0
2022-12-21 14:45:00,41.36,41.41,41.36,41.37,14654.0,39.3104,39.3579,39.3104,39.3199,14654.0
2022-12-21 14:50:00,41.35,41.36,41.31,41.35,21323.0,39.3009,39.3104,39.2629,39.3009,21323.0
2022-12-21 14:55:00,41.34,41.36,41.32,41.36,13695.0,39.2914,39.3104,39.2724,39.3104,13695.0
2022-12-21 15:00:00,41.36,41.41,41.34,41.39,24103.0,39.3104,39.3579,39.2914,39.3389,24103.0
2022-12-21 15:05:00,41.4,41.41,41.32,41.36,17164.0,39.3484,39.3579,39.2724,39.3104,17164.0
2022-12-21 15:10:00,41.36,41.4,41.32,41.39,21775.0,39.3104,39.3484,39.2724,39.3389,21775.0
2022-12-21 15:15:00,41.39,41.4,41.32,41.34,27389.0,39.3389,39.3484,39.2724,39.2914,27389.0
2022-12-21 15:20:00,41.34,41.34,41.29,41.33,28627.0,39.2914,39.2914,39.2439,39.2819,28627.0
2022-12-21 15:25:00,41.33,41.35,41.29,41.3,24239.0,39.2819,39.3009,39.2439,39.2534,24239.0
2022-12-21 15:30:00,41.3,41.35,41.29,41.33,27418.0,39.2534,39.3009,39.2439,39.2819,27418.0
2022-12-21 15:35:00,41.33,41.35,41.31,41.33,27573.0,39.2819,39.3009,39.2629,39.2819,27573.0
2022-12-21 15:40:00,41.34,41.34,41.24,41.26,60106.0,39.2914,39.2914,39.1964,39.2154,60106.0
2022-12-21 15:45:00,41.26,41.33,41.25,41.3,67439.0,39.2154,39.2819,39.2059,39.2534,67439.0
2022-12-21 15:50:00,41.3,41.31,41.17,41.21,185818.0,39.2534,39.2629,39.1298,39.1678,185818.0
2022-12-21 15:55:00,41.21,41.29,41.19,41.29,393935.0,39.1678,39.2439,39.1488,39.2439,393935.0
2022-12-22 09:30:00,40.63,40.72,40.21,40.33,122428.0,38.6166,38.7021,38.2174,38.3314,122428.0
2022-12-22 09:35:00,40.31,40.33,40.19,40.21,30335.0,38.3124,38.3314,38.1984,38.2174,30335.0
2022-12-22 09:40:00,40.19,40.4,40.17,40.32,22945.0,38.1984,38.398,38.1794,38.3219,22945.0
2022-12-22 09:45:00,40.32,40.33,40.25,40.27,17676.0,38.3219,38.3314,38.2554,38.2744,17676.0
2022-12-22 09:50:00,40.26,40.27,40.19,40.2,24421.0,38.2649,38.2744,38.1984,38.2079,24421.0
2022-12-22 09:55:00,40.2,40.29,40.19,40.28,27449.0,38.2079,38.2934,38.1984,38.2839,27449.0
2022-12-22 10:00:00,40.27,40.28,40.12,40.19,28264.0,38.2744,38.2839,38.1319,38.1984,28264.0
2022-12-22 10:05:00,40.2,40.23,40.07,40.13,34796.0,38.2079,38.2364,38.0843,38.1414,34796.0
2022-12-22 10:10:00,40.11,40.12,39.97,40.07,34443.0,38.1223,38.1319,37.9893,38.0843,34443.0
2022-12-22 10:15:00,40.06,40.13,40.03,40.09,17860.0,38.0748,38.1414,38.0463,38.1033,17860.0
2022-12-22 10:20:00,40.09,40.13,40.05,40.11,13180.0,38.1033,38.1414,38.0653,38.1223,13180.0
2022-12-22 10:25:00,40.1,40.23,40.09,40.17,18000.0,38.1128,38.2364,38.1033,38.1794,18000.0
2022-12-22 10:30:00,40.15,40.2,40.08,40.17,23280.0,38.1604,38.2079,38.0938,38.1794,23280.0
2022-12-22 10:35:00,40.17,40.2,40.12,40.15,15453.0,38.1794,38.2079,38.1319,38.1604,15453.0
2022-12-22 10:40:00,40.16,40.22,40.12,40.13,16943.0,38.1699,38.2269,38.1319,38.1414,16943.0
2022-12-22 10:45:00,40.12,40.22,40.1,40.19,17960.0,38.1319,38.2269,38.1128,38.1984,17960.0
2022-12-22 10:50:00,40.19,40.19,40.11,40.11,19384.0,38.1984,38.1984,38.1223,38.1223,19384.0
2022-12-22 10:55:00,40.1,40.12,40.05,40.09,13115.0,38.1128,38.1319,38.0653,38.1033,13115.0
2022-12-22 11:00:00,40.08,40.09,40.03,40.08,13939.0,38.0938,38.1033,38.0463,38.0938,13939.0
2022-12-22 11:05:00,40.08,40.13,40.02,40.02,19481.0,38.0938,38.1414,38.0368,38.0368,19481.0
2022-12-22 11:10:00,40.02,40.03,39.95,39.97,25718.0,38.0368,38.0463,37.9703,37.9893,25718.0
2022-12-22 11:15:00,39.97,40.05,39.95,39.97,14652.0,37.9893,38.0653,37.9703,37.9893,14652.0
2022-12-22 11:20:00,39.96,39.98,39.92,39.93,18929.0,37.9798,37.9988,37.9418,37.9513,18929.0
2022-12-22 11:25:00,39.93,39.95,39.89,39.91,24765.0,37.9513,37.9703,37.9133,37.9323,24765.0
2022-12-22 11:30:00,39.9,39.93,39.88,39.93,19880.0,37.9228,37.9513,37.9037,37.9513,19880.0
2022-12-22 11:35:00,39.94,39.96,39.87,39.88,18421.0,37.9608,37.9798,37.8942,37.9037,18421.0
2022-12-22 11:40:00,39.88,39.9,39.84,39.89,11119.0,37.9037,37.9228,37.8657,37.9133,11119.0
2022-12-22 11:45:00,39.9,39.9,39.86,39.89,14147.0,37.9228,37.9228,37.8847,37.9133,14147.0
2022-12-22 11:50:00,39.88,39.91,39.86,39.9,14605.0,37.9037,37.9323,37.8847,37.9228,14605.0
2022-12-22 11:55:00,39.9,39.9,39.85,39.9,20506.0,37.9228,37.9228,37.8752,37.9228,20506.0
2022-12-22 12:00:00,39.89,39.9,39.85,39.88,11826.0,37.9133,37.9228,37.8752,37.9037,11826.0
2022-12-22 12:05:00,39.88,39.88,39.84,39.86,20288.0,37.9037,37.9037,37.8657,37.8847,20288.0
2022-12-22 12:10:00,39.85,39.89,39.83,39.84,9927.0,37.8752,37.9133,37.8562,37.8657,9927.0
2022-12-22 12:15:00,39.83,39.86,39.78,39.8,16048.0,37.8562,37.8847,37.8087,37.8277,16048.0
2022-12-22 12:20:00,39.8,39.82,39.73,39.73,23091.0,37.8277,37.8467,37.7612,37.7612,23091.0
2022-12-22 12:25:00,39.72,39.74,39.68,39.68,18352.0,37.7517,37.7707,37.7137,37.7137,18352.0
2022-12-22 12:30:00,39.68,39.71,39.66,39.68,14448.0,37.7137,37.7422,37.6946,37.7137,14448.0
2022-12-22 12:35:00,39.68,39.7,39.6,39.63,16441.0,37.7137,37.7327,37.6376,37.6661,16441.0
2022-12-22 12:40:00,39.64,39.68,39.62,39.68,18941.0,37.6756,37.7137,37.6566,37.7137,18941.0
2022-12-22 12:45:00,39.68,39.69,39.64,39.67,9633.0,37.7137,37.7232,37.6756,37.7042,9633.0
2022-12-22 12:50:00,39.68,39.7,39.65,39.69,14200.0,37.7137,37.7327,37.6851,37.7232,14200.0
2022-12-22 12:55:00,39.68,39.68,39.6,39.64,13669.0,37.7137,37.7137,37.6376,37.6756,13669.0
2022-12-22 13:00:00,39.64,39.64,39.52,39.54,10914.0,37.6756,37.6756,37.5616,37.5806,10914.0
2022-12-22 13:05:00,39.55,39.58,39.5,39.53,8714.0,37.5901,37.6186,37.5426,37.5711,8714.0
2022-12-22 13:10:00,39.53,39.56,39.53,39.55,9976.0,37.5711,37.5996,37.5711,37.5901,9976.0
2022-12-22 13:15:00,39.55,39.55,39.51,39.54,24055.0,37.5901,37.5901,37.5521,37.5806,24055.0
2022-12-22 13:20:00,39.54,39.56,39.49,39.54,41878.0,37.5806,37.5996,37.5331,37.5806,41878.0
2022-12-22 13:25:00,39.55,39.59,39.54,39.56,17443.0,37.5901,37.6281,37.5806,37.5996,17443.0
2022-12-22 13:30:00,39.56,39.56,39.5,39.51,14443.0,37.5996,37.5996,37.5426,37.5521,14443.0
2022-12-22 13:35:00,39.51,39.55,39.48,39.55,14230.0,37.5521,37.5901,37.5236,37.5901,14230.0
2022-12-22 13:40:00,39.55,39.64,39.54,39.64,19725.0,37.5901,37.6756,37.5806,37.6756,19725.0
2022-12-22 13:45:00,39.63,39.68,39.63,39.64,26633.0,37.6661,37.7137,37.6661,37.6756,26633.0
2022-12-22 13:50:00,39.66,39.66,39.61,39.63,7538.0,37.6946,37.6946,37.6471,37.6661,7538.0
2022-12-22 13:55:00,39.63,39.66,39.6,39.64,15730.0,37.6661,37.6946,37.6376,37.6756,15730.0
2022-12-22 14:00:00,39.64,39.7,39.62,39.64,25820.0,37.6756,37.7327,37.6566,37.6756,25820.0
2022-12-22 14:05:00,39.64,39.65,39.58,39.58,20533.0,37.6756,37.6851,37.6186,37.6186,20533.0
2022-12-22 14:10:00,39.59,39.69,39.59,39.69,30886.0,37.6281,37.7232,37.6281,37.7232,30886.0
2022-12-22 14:15:00,39.68,39.73,39.66,39.71,26104.0,37.7137,37.7612,37.6946,37.7422,26104.0
2022-12-22 14:20:00,39.71,39.73,39.64,39.72,28937.0,37.7422,37.7612,37.6756,37.7517,28937.0
2022-12-22 14:25:00,39.72,39.8,39.7,39.79,23654.0,37.7517,37.8277,37.7327,37.8182,23654.0
2022-12-22 14:30:00,39.78,39.82,39.75,39.8,19270.0,37.8087,37.8467,37.7802,37.8277,19270.0
2022-12-22 14:35:00,39.8,39.82,39.74,39.78,19028.0,37.8277,37.8467,37.7707,37.8087,19028.0
2022-12-22 14:40:00,39.78,39.81,39.75,39.8,37100.0,37.8087,37.8372,37.7802,37.8277,37100.0
2022-12-22 14:45:00,39.8,39.87,39.8,39.87,29039.0,37.8277,37.8942,37.8277,37.8942,29039.0
2022-12-22 14:50:00,39.86,39.91,39.84,39.9,17638.0,37.8847,37.9323,37.8657,37.9228,17638.0
2022-12-22 14:55:00,39.91,39.94,39.89,39.93,31600.0,37.9323,37.9608,37.9133,37.9513,31600.0
2022-12-22 15:00:00,39.93,39.94,39.89,39.89,25749.0,37.9513,37.9608,37.9133,37.9133,25749.0
2022-12-22 15:05:00,39.9,39.95,39.86,39.94,33135.0,37.9228,37.9703,37.8847,37.9608,33135.0
2022-12-22 15:10:00,39.94,39.97,39.86,39.87,30176.0,37.9608,37.9893,37.8847,37.8942,30176.0
2022-12-22 15:15:00,39.87,39.99,39.86,39.99,36140.0,37.8942,38.0083,37.8847,38.0083,36140.0
2022-12-22 15:20:00,39.99,40.1,39.98,40.08,66340.0,38.0083,38.1128,37.9988,38.0938,66340.0
2022-12-22 15:25:00,40.08,40.08,40.01,40.05,44459.0,38.0938,38.0938,38.0273,38.0653,44459.0
2022-12-22 15:30:00,40.05,40.08,40.02,40.05,51641.0,38.0653,38.0938,38.0368,38.0653,51641.0
2022-12-22 15:35:00,40.05,40.06,39.92,39.96,67240.0,38.0653,38.0748,37.9418,37.9798,67240.0
2022-12-22 15:40:00,39.96,39.97,39.87,39.93,105304.0,37.9798,37.9893,37.8942,37.9513,105304.0
2022-12-22 15:45:00,39.92,39.99,39.92,39.98,103522.0,37.9418,38.0083,37.9418,37.9988,103522.0
2022-12-22 15:50:00,39.98,40.17,39.98,40.12,178371.0,37.9988,38.1794,37.9988,38.1319,178371.0
2022-12-22 15:55:00,40.13,40.15,40.05,40.12,379296.0,38.1414,38.1604,38.0653,38.1319,379296.0
2022-12-23 09:30:00,39.86,40.15,39.85,39.96,52314.0,37.8847,38.1604,37.8752,37.9798,52314.0
2022-12-23 09:35:00,39.99,39.99,39.73,39.82,14260.0,38.0083,38.0083,37.7612,37.8467,14260.0
2022-12-23 09:40:00,39.81,39.96,39.78,39.91,27562.0,37.8372,37.9798,37.8087,37.9323,27562.0
2022-12-23 09:45:00,39.91,39.92,39.77,39.83,15026.0,37.9323,37.9418,37.7992,37.8562,15026.0
2022-12-23 09:50:00,39.83,39.89,39.76,39.76,13082.0,37.8562,37.9133,37.7897,37.7897,13082.0
2022-12-23 09:55:00,39.76,39.77,39.56,39.58,49267.0,37.7897,37.7992,37.5996,37.6186,49267.0
2022-12-23 10:00:00,39.59,39.88,39.52,39.68,66443.0,37.6281,37.9037,37.5616,37.7137,66443.0
2022-12-23 10:05:00,39.68,39.87,39.63,39.83,27647.0,37.7137,37.8942,37.6661,37.8562,27647.0
2022-12-23 10:10:00,39.83,39.94,39.83,39.88,12278.0,37.8562,37.9608,37.8562,37.9037,12278.0
2022-12-23 10:15:00,39.88,40.08,39.81,40.06,18866.0,37.9037,38.0938,37.8372,38.0748,18866.0
2022-12-23 10:20:00,40.07,40.09,39.96,39.97,18752.0,38.0843,38.1033,37.9798,37.9893,18752.0
2022-12-23 10:25:00,39.98,40.06,39.97,40.06,15532.0,37.9988,38.0748,37.9893,38.0748,15532.0
2022-12-23 10:30:00,40.07,40.17,40.05,40.16,16685.0,38.0843,38.1794,38.0653,38.1699,16685.0
2022-12-23 10:35:00,40.15,40.24,40.12,40.21,16449.0,38.1604,38.2459,38.1319,38.2174,16449.0
2022-12-23 10:40:00,40.21,40.23,40.14,40.15,11869.0,38.2174,38.2364,38.1509,38.1604,11869.0
2022-12-23 10:45:00,40.14,40.15,40.06,40.11,15423.0,38.1509,38.1604,38.0748,38.1223,15423.0
2022-12-23 10:50:00,40.09,40.1,40.01,40.03,18213.0,38.1033,38.1128,38.0273,38.0463,18213.0
2022-12-23 10:55:00,40.04,40.1,39.98,40.01,10866.0,38.0558,38.1128,37.9988,38.0273,10866.0
2022-12-23 11:00:00,40.0,40.04,39.85,39.89,11839.0,38.0178,38.0558,37.8752,37.9133,11839.0
2022-12-23 11:05:00,39.89,39.91,39.85,39.89,5018.0,37.9133,37.9323,37.8752,37.9133,5018.0
2022-12-23 11:10:00,39.89,39.97,39.89,39.94,9716.0,37.9133,37.9893,37.9133,37.9608,9716.0
2022-12-23 11:15:00,39.93,39.98,39.9,39.94,16594.0,37.9513,37.9988,37.9228,37.9608,16594.0
2022-12-23 11:20:00,39.94,40.0,39.9,39.95,9567.0,37.9608,38.0178,37.9228,37.9703,9567.0
2022-12-23 11:25:00,39.94,40.0,39.94,39.99,21682.0,37.9608,38.0178,37.9608,38.0083,21682.0
2022-12-23 11:30:00,40.0,40.03,39.93,40.01,23538.0,38.0178,38.0463,37.9513,38.0273,23538.0
2022-12-23 11:35:00,40.01,40.11,40.01,40.09,17690.0,38.0273,38.1223,38.0273,38.1033,17690.0
2022-12-23 11:40:00,40.11,40.18,40.1,40.13,17411.0,38.1223,38.1889,38.1128,38.1414,17411.0
2022-12-23 11:45:00,40.12,40.13,40.05,40.09,17100.0,38.1319,38.1414,38.0653,38.1033,17100.0
2022-12-23 11:50:00,40.11,40.14,40.05,40.07,13821.0,38.1223,38.1509,38.0653,38.0843,13821.0
2022-12-23 11:55:00,40.07,40.13,40.05,40.12,12817.0,38.0843,38.1414,38.0653,38.1319,12817.0
2022-12-23 12:00:00,40.12,40.18,40.11,40.16,15216.0,38.1319,38.1889,38.1223,38.1699,15216.0
2022-12-23 12:05:00,40.16,40.17,40.11,40.14,18591.0,38.1699,38.1794,38.1223,38.1509,18591.0
2022-12-23 12:10:00,40.15,40.2,40.14,40.19,12319.0,38.1604,38.2079,38.1509,38.1984,12319.0
2022-12-23 12:15:00,40.2,40.2,40.15,40.18,7970.0,38.2079,38.2079,38.1604,38.1889,7970.0
2022-12-23 12:20:00,40.19,40.3,40.18,40.27,13977.0,38.1984,38.3029,38.1889,38.2744,13977.0
2022-12-23 12:25:00,40.27,40.33,40.24,40.24,30648.0,38.2744,38.3314,38.2459,38.2459,30648.0
2022-12-23 12:30:00,40.23,40.27,40.22,40.26,7959.0,38.2364,38.2744,38.2269,38.2649,7959.0
2022-12-23 12:35:00,40.27,40.3,40.23,40.23,9654.0,38.2744,38.3029,38.2364,38.2364,9654.0
2022-12-23 12:40:00,40.24,40.25,40.15,40.19,9517.0,38.2459,38.2554,38.1604,38.1984,9517.0
2022-12-23 12:45:00,40.2,40.22,40.14,40.15,12115.0,38.2079,38.2269,38.1509,38.1604,12115.0
2022-12-23 12:50:00,40.15,40.18,40.13,40.14,7517.0,38.1604,38.1889,38.1414,38.1509,7517.0
2022-12-23 12:55:00,40.14,40.16,40.11,40.15,10505.0,38.1509,38.1699,38.1223,38.1604,10505.0
2022-12-23 13:00:00,40.16,40.19,40.14,40.19,9206.0,38.1699,38.1984,38.1509,38.1984,9206.0
2022-12-23 13:05:00,40.19,40.21,40.15,40.2,14431.0,38.1984,38.2174,38.1604,38.2079,14431.0
2022-12-23 13:10:00,40.2,40.22,40.12,40.12,7676.0,38.2079,38.2269,38.1319,38.1319,7676.0
2022-12-23 13:15:00,40.12,40.2,40.11,40.2,21674.0,38.1319,38.2079,38.1223,38.2079,21674.0
2022-12-23 13:20:00,40.2,40.23,40.18,40.21,16591.0,38.2079,38.2364,38.1889,38.2174,16591.0
2022-12-23 13:25:00,40.21,40.22,40.17,40.2,12854.0,38.2174,38.2269,38.1794,38.2079,12854.0
2022-12-23 13:30:00,40.2,40.24,40.2,40.23,7987.0,38.2079,38.2459,38.2079,38.2364,7987.0
2022-12-23 13:35:00,40.24,40.26,40.22,40.24,15387.0,38.2459,38.2649,38.2269,38.2459,15387.0
2022-12-23 13:40:00,40.24,40.27,40.18,40.2,12382.0,38.2459,38.2744,38.1889,38.2079,12382.0
2022-12-23 13:45:00,40.2,40.22,40.15,40.21,13763.0,38.2079,38.2269,38.1604,38.2174,13763.0
2022-12-23 13:50:00,40.21,40.23,40.17,40.22,7754.0,38.2174,38.2364,38.1794,38.2269,7754.0
2022-12-23 13:55:00,40.23,40.23,40.18,40.2,9685.0,38.2364,38.2364,38.1889,38.2079,9685.0
2022-12-23 14:00:00,40.2,40.21,40.11,40.11,9226.0,38.2079,38.2174,38.1223,38.1223,9226.0
2022-12-23 14:05:00,40.11,40.17,40.11,40.12,7576.0,38.1223,38.1794,38.1223,38.1319,7576.0
2022-12-23 14:10:00,40.12,40.18,40.12,40.18,15421.0,38.1319,38.1889,38.1319,38.1889,15421.0
2022-12-23 14:15:00,40.18,40.24,40.17,40.21,19261.0,38.1889,38.2459,38.1794,38.2174,19261.0
2022-12-23 14:20:00,40.21,40.22,40.12,40.14,6502.0,38.2174,38.2269,38.1319,38.1509,6502.0
2022-12-23 14:25:00,40.13,40.18,40.12,40.12,8590.0,38.1414,38.1889,38.1319,38.1319,8590.0
2022-12-23 14:30:00,40.13,40.18,40.13,40.18,11974.0,38.1414,38.1889,38.1414,38.1889,11974.0
2022-12-23 14:35:00,40.17,40.23,40.14,40.22,9198.0,38.1794,38.2364,38.1509,38.2269,9198.0
2022-12-23 14:40:00,40.22,40.23,40.16,40.16,10470.0,38.2269,38.2364,38.1699,38.1699,10470.0
2022-12-23 14:45:00,40.16,40.18,40.13,40.14,8412.0,38.1699,38.1889,38.1414,38.1509,8412.0
2022-12-23 14:50:00,40.15,40.2,40.15,40.2,7842.0,38.1604,38.2079,38.1604,38.2079,7842.0
2022-12-23 14:55:00,40.19,40.23,40.18,40.23,12351.0,38.1984,38.2364,38.1889,38.2364,12351.0
2022-12-23 15:00:00,40.23,40.28,40.2,40.21,16873.0,38.2364,38.2839,38.2079,38.2174,16873.0
2022-12-23 15:05:00,40.21,40.21,40.17,40.19,8009.0,38.2174,38.2174,38.1794,38.1984,8009.0
2022-12-23 15:10:00,40.2,40.24,40.19,40.2,9707.0,38.2079,38.2459,38.1984,38.2079,9707.0
2022-12-23 15:15:00,40.21,40.27,40.21,40.23,11094.0,38.2174,38.2744,38.2174,38.2364,11094.0
2022-12-23 15:20:00,40.24,40.24,40.17,40.18,11500.0,38.2459,38.2459,38.1794,38.1889,11500.0
2022-12-23 15:25:00,40.18,40.23,40.15,40.21,14594.0,38.1889,38.2364,38.1604,38.2174,14594.0
2022-12-23 15:30:00,40.21,40.23,40.16,40.18,24916.0,38.2174,38.2364,38.1699,38.1889,24916.0
2022-12-23 15:35:00,40.17,40.18,40.08,40.09,60197.0,38.1794,38.1889,38.0938,38.1033,60197.0
2022-12-23 15:40:00,40.09,40.18,40.08,40.18,34137.0,38.1033,38.1889,38.0938,38.1889,34137.0
2022-12-23 15:45:00,40.17,40.23,40.15,40.22,43753.0,38.1794,38.2364,38.1604,38.2269,43753.0
2022-12-23 15:50:00,40.21,40.21,40.12,40.18,84096.0,38.2174,38.2174,38.1319,38.1889,84096.0
2022-12-23 15:55:00,40.18,40.2,40.15,40.18,202976.0,38.1889,38.2079,38.1604,38.1889,202976.0
2022-12-27 09:30:00,40.11,40.16,39.97,40.07,63612.0,38.1223,38.1699,37.9893,38.0843,63612.0
2022-12-27 09:35:00,40.08,40.09,39.92,39.99,30052.0,38.0938,38.1033,37.9418,38.0083,30052.0
2022-12-27 09:40:00,39.98,39.98,39.78,39.81,29194.0,37.9988,37.9988,37.8087,37.8372,29194.0
2022-12-27 09:45:00,39.81,39.81,39.7,39.79,32432.0,37.8372,37.8372,37.7327,37.8182,32432.0
2022-12-27 09:50:00,39.8,39.87,39.76,39.86,18215.0,37.8277,37.8942,37.7897,37.8847,18215.0
2022-12-27 09:55:00,39.86,39.94,39.84,39.84,13658.0,37.8847,37.9608,37.8657,37.8657,13658.0
2022-12-27 10:00:00,39.84,39.87,39.75,39.87,30713.0,37.8657,37.8942,37.7802,37.8942,30713.0
2022-12-27 10:05:00,39.88,39.91,39.82,39.87,30256.0,37.9037,37.9323,37.8467,37.8942,30256.0
2022-12-27 10:10:00,39.86,39.97,39.84,39.96,24466.0,37.8847,37.9893,37.8657,37.9798,24466.0
2022-12-27 10:15:00,39.95,40.13,39.91,40.08,25378.0,37.9703,38.1414,37.9323,38.0938,25378.0
2022-12-27 10:20:00,40.07,40.19,40.05,40.14,26132.0,38.0843,38.1984,38.0653,38.1509,26132.0
2022-12-27 10:25:00,40.15,40.2,40.12,40.15,27970.0,38.1604,38.2079,38.1319,38.1604,27970.0
2022-12-27 10:30:00,40.16,40.22,40.06,40.22,19420.0,38.1699,38.2269,38.0748,38.2269,19420.0
2022-12-27 10:35:00,40.22,40.27,40.2,40.24,17250.0,38.2269,38.2744,38.2079,38.2459,17250.0
2022-12-27 10:40:00,40.24,40.28,40.21,40.23,19545.0,38.2459,38.2839,38.2174,38.2364,19545.0
2022-12-27 10:45:00,40.24,40.34,40.23,40.25,23726.0,38.2459,38.341,38.2364,38.2554,23726.0
2022-12-27 10:50:00,40.26,40.26,40.18,40.2,13883.0,38.2649,38.2649,38.1889,38.2079,13883.0
2022-12-27 10:55:00,40.21,40.21,40.15,40.18,15996.0,38.2174,38.2174,38.1604,38.1889,15996.0
2022-12-27 11:00:00,40.17,40.25,40.16,40.21,23736.0,38.1794,38.2554,38.1699,38.2174,23736.0
2022-12-27 11:05:00,40.22,40.22,40.14,40.22,17829.0,38.2269,38.2269,38.1509,38.2269,17829.0
2022-12-27 11:10:00,40.22,40.22,40.17,40.18,15908.0,38.2269,38.2269,38.1794,38.1889,15908.0
2022-12-27 11:15:00,40.19,40.21,40.16,40.16,12488.0,38.1984,38.2174,38.1699,38.1699,12488.0
2022-12-27 11:20:00,40.17,40.26,40.15,40.26,13151.0,38.1794,38.2649,38.1604,38.2649,13151.0
2022-12-27 11:25:00,40.26,40.28,40.22,40.28,9405.0,38.2649,38.2839,38.2269,38.2839,9405.0
2022-12-27 11:30:00,40.27,40.31,40.2,40.21,19918.0,38.2744,38.3124,38.2079,38.2174,19918.0
2022-12-27 11:35:00,40.21,40.3,40.19,40.29,11178.0,38.2174,38.3029,38.1984,38.2934,11178.0
2022-12-27 11:40:00,40.29,40.3,40.23,40.29,19899.0,38.2934,38.3029,38.2364,38.2934,19899.0
2022-12-27 11:45:00,40.29,40.33,40.28,40.33,14220.0,38.2934,38.3314,38.2839,38.3314,14220.0
2022-12-27 11:50:00,40.33,40.35,40.29,40.33,14313.0,38.3314,38.3505,38.2934,38.3314,14313.0
2022-12-27 11:55:00,40.33,40.37,40.29,40.3,14379.0,38.3314,38.3695,38.2934,38.3029,14379.0
2022-12-27 12:00:00,40.3,40.36,40.29,40.35,12503.0,38.3029,38.36,38.2934,38.3505,12503.0
2022-12-27 12:05:00,40.34,40.35,40.27,40.27,12436.0,38.341,38.3505,38.2744,38.2744,12436.0
2022-12-27 12:10:00,40.28,40.37,40.27,40.36,10722.0,38.2839,38.3695,38.2744,38.36,10722.0
2022-12-27 12:15:00,40.36,40.36,40.29,40.31,18708.0,38.36,38.36,38.2934,38.3124,18708.0
2022-12-27 12:20:00,40.32,40.32,40.24,40.27,10450.0,38.3219,38.3219,38.2459,38.2744,10450.0
2022-12-27 12:25:00,40.27,40.29,40.24,40.26,9180.0,38.2744,38.2934,38.2459,38.2649,9180.0
2022-12-27 12:30:00,40.25,40.29,40.25,40.28,7949.0,38.2554,38.2934,38.2554,38.2839,7949.0
2022-12-27 12:35:00,40.28,40.32,40.27,40.3,10611.0,38.2839,38.3219,38.2744,38.3029,10611.0
2022-12-27 12:40:00,40.29,40.34,40.24,40.27,18974.0,38.2934,38.341,38.2459,38.2744,18974.0
2022-12-27 12:45:00,40.26,40.26,40.15,40.17,11652.0,38.2649,38.2649,38.1604,38.1794,11652.0
2022-12-27 12:50:00,40.17,40.24,40.17,40.22,24271.0,38.1794,38.2459,38.1794,38.2269,24271.0
2022-12-27 12:55:00,40.22,40.26,40.21,40.24,8568.0,38.2269,38.2649,38.2174,38.2459,8568.0
2022-12-27 13:00:00,40.25,40.31,40.24,40.29,22597.0,38.2554,38.3124,38.2459,38.2934,22597.0
2022-12-27 13:05:00,40.27,40.34,40.27,40.32,11183.0,38.2744,38.341,38.2744,38.3219,11183.0
2022-12-27 13:10:00,40.32,40.32,40.24,40.26,7583.0,38.3219,38.3219,38.2459,38.2649,7583.0
2022-12-27 13:15:00,40.26,40.26,40.19,40.2,11162.0,38.2649,38.2649,38.1984,38.2079,11162.0
2022-12-27 13:20:00,40.21,40.21,40.16,40.18,12907.0,38.2174,38.2174,38.1699,38.1889,12907.0
2022-12-27 13:25:00,40.17,40.22,40.14,40.18,27368.0,38.1794,38.2269,38.1509,38.1889,27368.0
2022-12-27 13:30:00,40.18,40.18,40.14,40.15,17135.0,38.1889,38.1889,38.1509,38.1604,17135.0
2022-12-27 13:35:00,40.14,40.16,40.12,40.14,18187.0,38.1509,38.1699,38.1319,38.1509,18187.0
2022-12-27 13:40:00,40.14,40.19,40.13,40.18,18148.0,38.1509,38.1984,38.1414,38.1889,18148.0
2022-12-27 13:45:00,40.18,40.18,40.1,40.16,22958.0,38.1889,38.1889,38.1128,38.1699,22958.0
2022-12-27 13:50:00,40.16,40.17,40.09,40.12,19553.0,38.1699,38.1794,38.1033,38.1319,19553.0
2022-12-27 13:55:00,40.11,40.11,40.03,40.06,37647.0,38.1223,38.1223,38.0463,38.0748,37647.0
2022-12-27 14:00:00,40.06,40.15,40.04,40.15,44861.0,38.0748,38.1604,38.0558,38.1604,44861.0
2022-12-27 14:05:00,40.15,40.18,40.14,40.16,14649.0,38.1604,38.1889,38.1509,38.1699,14649.0
2022-12-27 14:10:00,40.17,40.18,40.12,40.15,11271.0,38.1794,38.1889,38.1319,38.1604,11271.0
2022-12-27 14:15:00,40.14,40.14,40.07,40.08,17310.0,38.1509,38.1509,38.0843,38.0938,17310.0
2022-12-27 14:20:00,40.08,40.12,40.06,40.12,14671.0,38.0938,38.1319,38.0748,38.1319,14671.0
2022-12-27 14:25:00,40.12,40.13,40.07,40.09,13896.0,38.1319,38.1414,38.0843,38.1033,13896.0
2022-12-27 14:30:00,40.09,40.12,40.09,40.12,14711.0,38.1033,38.1319,38.1033,38.1319,14711.0
2022-12-27 14:35:00,40.12,40.12,40.06,40.07,12798.0,38.1319,38.1319,38.0748,38.0843,12798.0
2022-12-27 14:40:00,40.07,40.08,40.03,40.08,14141.0,38.0843,38.0938,38.0463,38.0938,14141.0
2022-12-27 14:45:00,40.08,40.16,40.07,40.16,13676.0,38.0938,38.1699,38.0843,38.1699,13676.0
2022-12-27 14:50:00,40.15,40.15,40.09,40.11,11239.0,38.1604,38.1604,38.1033,38.1223,11239.0
2022-12-27 14:55:00,40.11,40.14,40.08,40.13,16306.0,38.1223,38.1509,38.0938,38.1414,16306.0
2022-12-27 15:00:00,40.13,40.17,40.1,40.13,20837.0,38.1414,38.1794,38.1128,38.1414,20837.0
2022-12-27 15:05:00,40.12,40.15,40.11,40.15,17615.0,38.1319,38.1604,38.1223,38.1604,17615.0
2022-12-27 15:10:00,40.15,40.15,40.09,40.12,24397.0,38.1604,38.1604,38.1033,38.1319,24397.0
2022-12-27 15:15:00,40.12,40.14,40.1,40.11,23133.0,38.1319,38.1509,38.1128,38.1223,23133.0
2022-12-27 15:20:00,40.1,40.12,40.07,40.12,28523.0,38.1128,38.1319,38.0843,38.1319,28523.0
2022-12-27 15:25:00,40.12,40.12,40.09,40.11,27821.0,38.1319,38.1319,38.1033,38.1223,27821.0
2022-12-27 15:30:00,40.11,40.17,40.1,40.15,37770.0,38.1223,38.1794,38.1128,38.1604,37770.0
2022-12-27 15:35:00,40.15,40.2,40.12,40.19,47539.0,38.1604,38.2079,38.1319,38.1984,47539.0
2022-12-27 15:40:00,40.19,40.19,40.1,40.1,48122.0,38.1984,38.1984,38.1128,38.1128,48122.0
2022-12-27 15:45:00,40.1,40.16,40.07,40.16,56177.0,38.1128,38.1699,38.0843,38.1699,56177.0
2022-12-27 15:50:00,40.15,40.23,40.07,40.12,158572.0,38.1604,38.2364,38.0843,38.1319,158572.0
2022-12-27 15:55:00,40.11,40.12,40.06,40.07,250620.0,38.1223,38.1319,38.0748,38.0843,250620.0
2022-12-28 09:30:00,40.06,40.33,39.87,40.29,82887.0,38.0748,38.3314,37.8942,38.2934,82887.0
2022-12-28 09:35:00,40.33,40.4,40.2,40.24,13668.0,38.3314,38.398,38.2079,38.2459,13668.0
2022-12-28 09:40:00,40.24,40.26,40.15,40.2,16125.0,38.2459,38.2649,38.1604,38.2079,16125.0
2022-12-28 09:45:00,40.2,40.24,40.16,40.17,32196.0,38.2079,38.2459,38.1699,38.1794,32196.0
2022-12-28 09:50:00,40.16,40.17,39.94,40.02,17904.0,38.1699,38.1794,37.9608,38.0368,17904.0
2022-12-28 09:55:00,40.01,40.11,40.01,40.09,8474.0,38.0273,38.1223,38.0273,38.1033,8474.0
2022-12-28 10:00:00,40.12,40.16,40.06,40.08,24613.0,38.1319,38.1699,38.0748,38.0938,24613.0
2022-12-28 10:05:00,40.08,40.14,40.05,40.09,14963.0,38.0938,38.1509,38.0653,38.1033,14963.0
2022-12-28 10:10:00,40.08,40.14,40.04,40.12,9609.0,38.0938,38.1509,38.0558,38.1319,9609.0
2022-12-28 10:15:00,40.12,40.17,40.1,40.14,15447.0,38.1319,38.1794,38.1128,38.1509,15447.0
2022-12-28 10:20:00,40.15,40.19,40.13,40.18,15615.0,38.1604,38.1984,38.1414,38.1889,15615.0
2022-12-28 10:25:00,40.15,40.15,39.96,39.98,20498.0,38.1604,38.1604,37.9798,37.9988,20498.0
2022-12-28 10:30:00,39.99,40.07,39.96,40.01,12471.0,38.0083,38.0843,37.9798,38.0273,12471.0
2022-12-28 10:35:00,40.02,40.08,39.98,40.01,34939.0,38.0368,38.0938,37.9988,38.0273,34939.0
2022-12-28 10:40:00,40.01,40.06,39.98,40.04,19550.0,38.0273,38.0748,37.9988,38.0558,19550.0
2022-12-28 10:45:00,40.04,40.05,39.98,39.98,17993.0,38.0558,38.0653,37.9988,37.9988,17993.0
2022-12-28 10:50:00,39.98,39.99,39.92,39.97,14037.0,37.9988,38.0083,37.9418,37.9893,14037.0
2022-12-28 10:55:00,39.98,40.01,39.89,39.9,55980.0,37.9988,38.0273,37.9133,37.9228,55980.0
2022-12-28 11:00:00,39.89,39.96,39.88,39.94,22936.0,37.9133,37.9798,37.9037,37.9608,22936.0
2022-12-28 11:05:00,39.95,39.97,39.87,39.87,31424.0,37.9703,37.9893,37.8942,37.8942,31424.0
2022-12-28 11:10:00,39.87,39.93,39.86,39.89,12875.0,37.8942,37.9513,37.8847,37.9133,12875.0
2022-12-28 11:15:00,39.9,39.91,39.83,39.91,21520.0,37.9228,37.9323,37.8562,37.9323,21520.0
2022-12-28 11:20:00,39.91,39.97,39.87,39.92,29934.0,37.9323,37.9893,37.8942,37.9418,29934.0
2022-12-28 11:25:00,39.93,39.98,39.92,39.93,26892.0,37.9513,37.9988,37.9418,37.9513,26892.0
2022-12-28 11:30:00,39.94,39.95,39.85,39.88,17557.0,37.9608,37.9703,37.8752,37.9037,17557.0
2022-12-28 11:35:00,39.89,39.95,39.89,39.92,27262.0,37.9133,37.9703,37.9133,37.9418,27262.0
2022-12-28 11:40:00,39.93,39.93,39.89,39.93,11103.0,37.9513,37.9513,37.9133,37.9513,11103.0
2022-12-28 11:45:00,39.93,39.95,39.9,39.93,14665.0,37.9513,37.9703,37.9228,37.9513,14665.0
2022-12-28 11:50:00,39.92,39.98,39.91,39.96,15016.0,37.9418,37.9988,37.9323,37.9798,15016.0
2022-12-28 11:55:00,39.95,39.98,39.88,39.91,28906.0,37.9703,37.9988,37.9037,37.9323,28906.0
2022-12-28 12:00:00,39.91,39.94,39.83,39.83,22631.0,37.9323,37.9608,37.8562,37.8562,22631.0
2022-12-28 12:05:00,39.83,39.93,39.82,39.93,20668.0,37.8562,37.9513,37.8467,37.9513,20668.0
2022-12-28 12:10:00,39.93,39.94,39.8,39.8,18024.0,37.9513,37.9608,37.8277,37.8277,18024.0
2022-12-28 12:15:00,39.8,39.82,39.76,39.8,31604.0,37.8277,37.8467,37.7897,37.8277,31604.0
2022-12-28 12:20:00,39.8,39.85,39.8,39.83,18557.0,37.8277,37.8752,37.8277,37.8562,18557.0
2022-12-28 12:25:00,39.83,39.9,39.81,39.87,21114.0,37.8562,37.9228,37.8372,37.8942,21114.0
2022-12-28 12:30:00,39.88,39.96,39.88,39.94,33701.0,37.9037,37.9798,37.9037,37.9608,33701.0
2022-12-28 12:35:00,39.94,39.95,39.89,39.9,22067.0,37.9608,37.9703,37.9133,37.9228,22067.0
2022-12-28 12:40:00,39.91,39.92,39.85,39.88,20056.0,37.9323,37.9418,37.8752,37.9037,20056.0
2022-12-28 12:45:00,39.89,39.99,39.89,39.97,20926.0,37.9133,38.0083,37.9133,37.9893,20926.0
2022-12-28 12:50:00,39.98,40.01,39.96,40.01,23923.0,37.9988,38.0273,37.9798,38.0273,23923.0
2022-12-28 12:55:00,40.01,40.09,39.99,40.08,17736.0,38.0273,38.1033,38.0083,38.0938,17736.0
2022-12-28 13:00:00,40.07,40.17,40.06,40.16,27301.0,38.0843,38.1794,38.0748,38.1699,27301.0
2022-12-28 13:05:00,40.16,40.2,40.15,40.17,22597.0,38.1699,38.2079,38.1604,38.1794,22597.0
2022-12-28 13:10:00,40.19,40.23,40.14,40.15,21356.0,38.1984,38.2364,38.1509,38.1604,21356.0
2022-12-28 13:15:00,40.14,40.16,40.09,40.14,15008.0,38.1509,38.1699,38.1033,38.1509,15008.0
2022-12-28 13:20:00,40.13,40.15,40.08,40.09,13312.0,38.1414,38.1604,38.0938,38.1033,13312.0
2022-12-28 13:25:00,40.09,40.12,40.04,40.08,32221.0,38.1033,38.1319,38.0558,38.0938,32221.0
2022-12-28 13:30:00,40.08,40.11,40.03,40.05,32030.0,38.0938,38.1223,38.0463,38.0653,32030.0
2022-12-28 13:35:00,40.05,40.06,39.97,40.0,31140.0,38.0653,38.0748,37.9893,38.0178,31140.0
2022-12-28 13:40:00,40.0,40.05,40.0,40.04,22176.0,38.0178,38.0653,38.0178,38.0558,22176.0
2022-12-28 13:45:00,40.04,40.07,40.03,40.04,17325.0,38.0558,38.0843,38.0463,38.0558,17325.0
2022-12-28 13:50:00,40.03,40.03,39.94,40.01,37261.0,38.0463,38.0463,37.9608,38.0273,37261.0
2022-12-28 13:55:00,40.01,40.03,39.99,40.0,13462.0,38.0273,38.0463,38.0083,38.0178,13462.0
2022-12-28 14:00:00,40.01,40.06,39.99,40.06,18887.0,38.0273,38.0748,38.0083,38.0748,18887.0
2022-12-28 14:05:00,40.05,40.08,40.01,40.02,15758.0,38.0653,38.0938,38.0273,38.0368,15758.0
2022-12-28 14:10:00,40.03,40.07,39.98,40.06,48257.0,38.0463,38.0843,37.9988,38.0748,48257.0
2022-12-28 14:15:00,40.05,40.05,40.0,40.05,15494.0,38.0653,38.0653,38.0178,38.0653,15494.0
2022-12-28 14:20:00,40.04,40.05,39.99,39.99,14654.0,38.0558,38.0653,38.0083,38.0083,14654.0
2022-12-28 14:25:00,40.0,40.0,39.93,39.94,21137.0,38.0178,38.0178,37.9513,37.9608,21137.0
2022-12-28 14:30:00,39.93,39.97,39.89,39.9,16264.0,37.9513,37.9893,37.9133,37.9228,16264.0
2022-12-28 14:35:00,39.9,39.92,39.87,39.88,16616.0,37.9228,37.9418,37.8942,37.9037,16616.0
2022-12-28 14:40:00,39.88,39.98,39.88,39.98,11997.0,37.9037,37.9988,37.9037,37.9988,11997.0
2022-12-28 14:45:00,39.98,40.01,39.96,39.97,16365.0,37.9988,38.0273,37.9798,37.9893,16365.0
2022-12-28 14:50:00,39.97,39.97,39.94,39.96,14094.0,37.9893,37.9893,37.9608,37.9798,14094.0
2022-12-28 14:55:00,39.96,39.99,39.93,39.96,14822.0,37.9798,38.0083,37.9513,37.9798,14822.0
2022-12-28 15:00:00,39.96,39.96,39.88,39.9,17293.0,37.9798,37.9798,37.9037,37.9228,17293.0
2022-12-28 15:05:00,39.89,39.91,39.88,39.89,20772.0,37.9133,37.9323,37.9037,37.9133,20772.0
2022-12-28 15:10:00,39.89,39.9,39.83,39.84,19572.0,37.9133,37.9228,37.8562,37.8657,19572.0
2022-12-28 15:15:00,39.84,39.95,39.83,39.87,36272.0,37.8657,37.9703,37.8562,37.8942,36272.0
2022-12-28 15:20:00,39.87,39.89,39.85,39.87,29777.0,37.8942,37.9133,37.8752,37.8942,29777.0
2022-12-28 15:25:00,39.87,39.95,39.86,39.9,42634.0,37.8942,37.9703,37.8847,37.9228,42634.0
2022-12-28 15:30:00,39.9,39.96,39.89,39.95,60293.0,37.9228,37.9798,37.9133,37.9703,60293.0
2022-12-28 15:35:00,39.95,39.99,39.89,39.94,48793.0,37.9703,38.0083,37.9133,37.9608,48793.0
2022-12-28 15:40:00,39.95,39.97,39.9,39.91,38761.0,37.9703,37.9893,37.9228,37.9323,38761.0
2022-12-28 15:45:00,39.91,39.92,39.86,39.91,47053.0,37.9323,37.9418,37.8847,37.9323,47053.0
2022-12-28 15:50:00,39.9,39.98,39.86,39.97,135352.0,37.9228,37.9988,37.8847,37.9893,135352.0
2022-12-28 15:55:00,39.96,39.96,39.91,39.93,233720.0,37.9798,37.9798,37.9323,37.9513,233720.0
2022-12-29 09:30:00,40.27,40.7,40.07,40.63,116925.0,38.2744,38.6831,38.0843,38.6166,116925.0
2022-12-29 09:35:00,40.64,40.79,40.52,40.77,81783.0,38.6261,38.7687,38.512,38.7496,81783.0
2022-12-29 09:40:00,40.77,40.9,40.73,40.76,51134.0,38.7496,38.8732,38.7116,38.7401,51134.0
2022-12-29 09:45:00,40.77,40.86,40.72,40.85,66495.0,38.7496,38.8352,38.7021,38.8257,66495.0
2022-12-29 09:50:00,40.85,40.9,40.7,40.77,46265.0,38.8257,38.8732,38.6831,38.7496,46265.0
2022-12-29 09:55:00,40.77,40.86,40.72,40.8,35184.0,38.7496,38.8352,38.7021,38.7782,35184.0
2022-12-29 10:00:00,40.81,40.89,40.7,40.78,56485.0,38.7877,38.8637,38.6831,38.7591,56485.0
2022-12-29 10:05:00,40.78,41.02,40.77,40.98,105555.0,38.7591,38.9873,38.7496,38.9492,105555.0
2022-12-29 10:10:00,40.98,41.07,40.98,41.06,41598.0,38.9492,39.0348,38.9492,39.0253,41598.0
2022-12-29 10:15:00,41.06,41.14,40.99,41.14,52981.0,39.0253,39.1013,38.9587,39.1013,52981.0
2022-12-29 10:20:00,41.14,41.17,41.07,41.16,47689.0,39.1013,39.1298,39.0348,39.1203,47689.0
2022-12-29 10:25:00,41.17,41.19,41.12,41.15,68470.0,39.1298,39.1488,39.0823,39.1108,68470.0
2022-12-29 10:30:00,41.15,41.26,41.15,41.24,78440.0,39.1108,39.2154,39.1108,39.1964,78440.0
2022-12-29 10:35:00,41.24,41.39,41.23,41.32,112128.0,39.1964,39.3389,39.1868,39.2724,112128.0
2022-12-29 10:40:00,41.32,41.42,41.25,41.27,73030.0,39.2724,39.3674,39.2059,39.2249,73030.0
2022-12-29 10:45:00,41.26,41.34,41.24,41.24,52157.0,39.2154,39.2914,39.1964,39.1964,52157.0
2022-12-29 10:50:00,41.25,41.31,41.22,41.29,52464.0,39.2059,39.2629,39.1773,39.2439,52464.0
2022-12-29 10:55:00,41.29,41.35,41.28,41.3,45802.0,39.2439,39.3009,39.2344,39.2534,45802.0
2022-12-29 11:00:00,41.28,41.3,41.15,41.18,41353.0,39.2344,39.2534,39.1108,39.1393,41353.0
2022-12-29 11:05:00,41.19,41.26,41.16,41.26,46733.0,39.1488,39.2154,39.1203,39.2154,46733.0
2022-12-29 11:10:00,41.25,41.28,41.24,41.27,84081.0,39.2059,39.2344,39.1964,39.2249,84081.0
2022-12-29 11:15:00,41.27,41.42,41.27,41.4,45035.0,39.2249,39.3674,39.2249,39.3484,45035.0
2022-12-29 11:20:00,41.39,41.43,41.35,41.39,51262.0,39.3389,39.3769,39.3009,39.3389,51262.0
2022-12-29 11:25:00,41.4,41.42,41.33,41.34,28875.0,39.3484,39.3674,39.2819,39.2914,28875.0
2022-12-29 11:30:00,41.35,41.5,41.35,41.48,27250.0,39.3009,39.4435,39.3009,39.4245,27250.0
2022-12-29 11:35:00,41.48,41.53,41.42,41.51,31726.0,39.4245,39.472,39.3674,39.453,31726.0
2022-12-29 11:40:00,41.51,41.56,41.5,41.55,24809.0,39.453,39.5005,39.4435,39.491,24809.0
2022-12-29 11:45:00,41.55,41.56,41.49,41.55,34280.0,39.491,39.5005,39.434,39.491,34280.0
2022-12-29 11:50:00,41.57,41.66,41.57,41.65,25792.0,39.51,39.5955,39.51,39.586,25792.0
2022-12-29 11:55:00,41.65,41.67,41.61,41.61,29789.0,39.586,39.605,39.548,39.548,29789.0
2022-12-29 12:00:00,41.61,41.66,41.6,41.63,29158.0,39.548,39.5955,39.5385,39.567,29158.0
2022-12-29 12:05:00,41.63,41.63,41.57,41.59,27344.0,39.567,39.567,39.51,39.529,27344.0
2022-12-29 12:10:00,41.6,41.64,41.51,41.51,57833.0,39.5385,39.5765,39.453,39.453,57833.0
2022-12-29 12:15:00,41.5,41.58,41.48,41.56,37394.0,39.4435,39.5195,39.4245,39.5005,37394.0
2022-12-29 12:20:00,41.55,41.58,41.5,41.52,15536.0,39.491,39.5195,39.4435,39.4625,15536.0
2022-12-29 12:25:00,41.52,41.53,41.45,41.5,22977.0,39.4625,39.472,39.3959,39.4435,22977.0
2022-12-29 12:30:00,41.51,41.53,41.45,41.49,23918.0,39.453,39.472,39.3959,39.434,23918.0
2022-12-29 12:35:00,41.49,41.49,41.4,41.47,38866.0,39.434,39.434,39.3484,39.415,38866.0
2022-12-29 12:40:00,41.47,41.49,41.42,41.44,25321.0,39.415,39.434,39.3674,39.3864,25321.0
2022-12-29 12:45:00,41.43,41.46,41.42,41.44,18802.0,39.3769,39.4055,39.3674,39.3864,18802.0
2022-12-29 12:50:00,41.45,41.48,41.44,41.45,24016.0,39.3959,39.4245,39.3864,39.3959,24016.0
2022-12-29 12:55:00,41.45,41.47,41.42,41.45,19095.0,39.3959,39.415,39.3674,39.3959,19095.0
2022-12-29 13:00:00,41.45,41.51,41.44,41.48,26229.0,39.3959,39.453,39.3864,39.4245,26229.0
2022-12-29 13:05:00,41.48,41.49,41.38,41.39,18501.0,39.4245,39.434,39.3294,39.3389,18501.0
2022-12-29 13:10:00,41.4,41.49,41.4,41.48,28040.0,39.3484,39.434,39.3484,39.4245,28040.0
2022-12-29 13:15:00,41.49,41.55,41.47,41.49,39551.0,39.434,39.491,39.415,39.434,39551.0
2022-12-29 13:20:00,41.48,41.54,41.45,41.46,62908.0,39.4245,39.4815,39.3959,39.4055,62908.0
2022-12-29 13:25:00,41.46,41.46,41.41,41.45,44248.0,39.4055,39.4055,39.3579,39.3959,44248.0
2022-12-29 13:30:00,41.45,41.48,41.36,41.41,42993.0,39.3959,39.4245,39.3104,39.3579,42993.0
2022-12-29 13:35:00,41.41,41.44,41.38,41.41,23907.0,39.3579,39.3864,39.3294,39.3579,23907.0
2022-12-29 13:40:00,41.42,41.46,41.4,41.41,30104.0,39.3674,39.4055,39.3484,39.3579,30104.0
2022-12-29 13:45:00,41.41,41.44,41.39,41.41,29325.0,39.3579,39.3864,39.3389,39.3579,29325.0
2022-12-29 13:50:00,41.42,41.47,41.41,41.46,34708.0,39.3674,39.415,39.3579,39.4055,34708.0
2022-12-29 13:55:00,41.46,41.54,41.45,41.5,40331.0,39.4055,39.4815,39.3959,39.4435,40331.0
2022-12-29 14:00:00,41.5,41.58,41.5,41.58,50779.0,39.4435,39.5195,39.4435,39.5195,50779.0
2022-12-29 14:05:00,41.58,41.59,41.51,41.53,38462.0,39.5195,39.529,39.453,39.472,38462.0
2022-12-29 14:10:00,41.54,41.56,41.49,41.55,38333.0,39.4815,39.5005,39.434,39.491,38333.0
2022-12-29 14:15:00,41.55,41.58,41.52,41.58,31652.0,39.491,39.5195,39.4625,39.5195,31652.0
2022-12-29 14:20:00,41.58,41.59,41.55,41.57,24526.0,39.5195,39.529,39.491,39.51,24526.0
2022-12-29 14:25:00,41.57,41.59,41.54,41.55,23226.0,39.51,39.529,39.4815,39.491,23226.0
2022-12-29 14:30:00,41.55,41.6,41.55,41.59,32749.0,39.491,39.5385,39.491,39.529,32749.0
2022-12-29 14:35:00,41.59,41.62,41.57,41.62,34545.0,39.529,39.5575,39.51,39.5575,34545.0
2022-12-29 14:40:00,41.62,41.65,41.61,41.63,27958.0,39.5575,39.586,39.548,39.567,27958.0
2022-12-29 14:45:00,41.63,41.65,41.61,41.62,36989.0,39.567,39.586,39.548,39.5575,36989.0
2022-12-29 14:50:00,41.63,41.64,41.6,41.62,29502.0,39.567,39.5765,39.5385,39.5575,29502.0
2022-12-29 14:55:00,41.63,41.64,41.59,41.64,32476.0,39.567,39.5765,39.529,39.5765,32476.0
2022-12-29 15:00:00,41.64,41.72,41.63,41.72,45878.0,39.5765,39.6526,39.567,39.6526,45878.0
2022-12-29 15:05:00,41.72,41.72,41.68,41.72,44328.0,39.6526,39.6526,39.6145,39.6526,44328.0
2022-12-29 15:10:00,41.72,41.72,41.65,41.69,58064.0,39.6526,39.6526,39.586,39.6241,58064.0
2022-12-29 15:15:00,41.68,41.71,41.66,41.69,41614.0,39.6145,39.6431,39.5955,39.6241,41614.0
2022-12-29 15:20:00,41.69,41.72,41.63,41.63,58969.0,39.6241,39.6526,39.567,39.567,58969.0
2022-12-29 15:25:00,41.64,41.65,41.59,41.63,66544.0,39.5765,39.586,39.529,39.567,66544.0
2022-12-29 15:30:00,41.63,41.73,41.61,41.72,118588.0,39.567,39.6621,39.548,39.6526,118588.0
2022-12-29 15:35:00,41.71,41.84,41.7,41.8,92281.0,39.6431,39.7666,39.6336,39.7286,92281.0
2022-12-29 15:40:00,41.8,41.83,41.76,41.8,124999.0,39.7286,39.7571,39.6906,39.7286,124999.0
2022-12-29 15:45:00,41.8,41.83,41.74,41.8,143841.0,39.7286,39.7571,39.6716,39.7286,143841.0
2022-12-29 15:50:00,41.8,41.91,41.79,41.86,271455.0,39.7286,39.8332,39.7191,39.7856,271455.0
2022-12-29 15:55:00,41.85,41.92,41.81,41.81,503294.0,39.7761,39.8427,39.7381,39.7381,503294.0
2022-12-30 09:30:00,41.29,41.31,40.98,41.26,135158.0,39.2439,39.2629,38.9492,39.2154,135158.0
2022-12-30 09:35:00,41.24,41.42,41.16,41.33,33579.0,39.1964,39.3674,39.1203,39.2819,33579.0
2022-12-30 09:40:00,41.33,41.43,41.25,41.42,23747.0,39.2819,39.3769,39.2059,39.3674,23747.0
2022-12-30 09:45:00,41.38,41.38,41.04,41.14,51757.0,39.3294,39.3294,39.0063,39.1013,51757.0
2022-12-30 09:50:00,41.14,41.32,41.14,41.22,31119.0,39.1013,39.2724,39.1013,39.1773,31119.0
2022-12-30 09:55:00,41.23,41.37,41.12,41.37,27924.0,39.1868,39.3199,39.0823,39.3199,27924.0
2022-12-30 10:00:00,41.36,41.39,41.24,41.25,17050.0,39.3104,39.3389,39.1964,39.2059,17050.0
2022-12-30 10:05:00,41.25,41.25,41.14,41.16,24731.0,39.2059,39.2059,39.1013,39.1203,24731.0
2022-12-30 10:10:00,41.16,41.24,41.15,41.23,24527.0,39.1203,39.1964,39.1108,39.1868,24527.0
2022-12-30 10:15:00,41.23,41.31,41.21,41.31,21910.0,39.1868,39.2629,39.1678,39.2629,21910.0
2022-12-30 10:20:00,41.3,41.32,41.25,41.31,15935.0,39.2534,39.2724,39.2059,39.2629,15935.0
2022-12-30 10:25:00,41.32,41.32,41.2,41.23,20251.0,39.2724,39.2724,39.1583,39.1868,20251.0
2022-12-30 10:30:00,41.23,41.27,41.16,41.27,21850.0,39.1868,39.2249,39.1203,39.2249,21850.0
2022-12-30 10:35:00,41.27,41.35,41.23,41.26,21522.0,39.2249,39.3009,39.1868,39.2154,21522.0
2022-12-30 10:40:00,41.26,41.3,41.24,41.28,14349.0,39.2154,39.2534,39.1964,39.2344,14349.0
2022-12-30 10:45:00,41.27,41.4,41.25,41.39,27826.0,39.2249,39.3484,39.2059,39.3389,27826.0
2022-12-30 10:50:00,41.39,41.39,41.28,41.3,21324.0,39.3389,39.3389,39.2344,39.2534,21324.0
2022-12-30 10:55:00,41.28,41.3,41.18,41.21,17959.0,39.2344,39.2534,39.1393,39.1678,17959.0
2022-12-30 11:00:00,41.21,41.27,41.2,41.25,28708.0,39.1678,39.2249,39.1583,39.2059,28708.0
2022-12-30 11:05:00,41.25,41.34,41.21,41.33,26756.0,39.2059,39.2914,39.1678,39.2819,26756.0
2022-12-30 11:10:00,41.33,41.36,41.28,41.29,36595.0,39.2819,39.3104,39.2344,39.2439,36595.0
2022-12-30 11:15:00,41.3,41.33,41.27,41.31,34511.0,39.2534,39.2819,39.2249,39.2629,34511.0
2022-12-30 11:20:00,41.3,41.34,41.27,41.27,27545.0,39.2534,39.2914,39.2249,39.2249,27545.0
2022-12-30 11:25:00,41.27,41.29,41.24,41.26,39277.0,39.2249,39.2439,39.1964,39.2154,39277.0
2022-12-30 11:30:00,41.26,41.4,41.25,41.38,41776.0,39.2154,39.3484,39.2059,39.3294,41776.0
2022-12-30 11:35:00,41.39,41.45,41.37,41.41,56549.0,39.3389,39.3959,39.3199,39.3579,56549.0
2022-12-30 11:40:00,41.41,41.41,41.33,41.34,29225.0,39.3579,39.3579,39.2819,39.2914,29225.0
2022-12-30 11:45:00,41.34,41.4,41.32,41.39,26897.0,39.2914,39.3484,39.2724,39.3389,26897.0
2022-12-30 11:50:00,41.39,41.41,41.34,41.4,22136.0,39.3389,39.3579,39.2914,39.3484,22136.0
2022-12-30 11:55:00,41.41,41.46,41.35,41.45,37469.0,39.3579,39.4055,39.3009,39.3959,37469.0
2022-12-30 12:00:00,41.45,41.46,41.39,41.41,20922.0,39.3959,39.4055,39.3389,39.3579,20922.0
2022-12-30 12:05:00,41.41,41.41,41.36,41.4,22484.0,39.3579,39.3579,39.3104,39.3484,22484.0
2022-12-30 12:10:00,41.41,41.42,41.34,41.35,46930.0,39.3579,39.3674,39.2914,39.3009,46930.0
2022-12-30 12:15:00,41.36,41.41,41.36,41.38,10931.0,39.3104,39.3579,39.3104,39.3294,10931.0
2022-12-30 12:20:00,41.38,41.39,41.35,41.36,14969.0,39.3294,39.3389,39.3009,39.3104,14969.0
2022-12-30 12:25:00,41.37,41.37,41.33,41.35,33749.0,39.3199,39.3199,39.2819,39.3009,33749.0
2022-12-30 12:30:00,41.35,41.42,41.35,41.41,26094.0,39.3009,39.3674,39.3009,39.3579,26094.0
2022-12-30 12:35:00,41.41,41.44,41.34,41.35,34832.0,39.3579,39.3864,39.2914,39.3009,34832.0
2022-12-30 12:40:00,41.36,41.36,41.31,41.35,23023.0,39.3104,39.3104,39.2629,39.3009,23023.0
2022-12-30 12:45:00,41.36,41.38,41.34,41.37,31550.0,39.3104,39.3294,39.2914,39.3199,31550.0
2022-12-30 12:50:00,41.37,41.39,41.33,41.34,25214.0,39.3199,39.3389,39.2819,39.2914,25214.0
2022-12-30 12:55:00,41.34,41.43,41.33,41.42,36051.0,39.2914,39.3769,39.2819,39.3674,36051.0
2022-12-30 13:00:00,41.43,41.44,41.32,41.35,37847.0,39.3769,39.3864,39.2724,39.3009,37847.0
2022-12-30 13:05:00,41.35,41.4,41.32,41.39,20924.0,39.3009,39.3484,39.2724,39.3389,20924.0
2022-12-30 13:10:00,41.38,41.4,41.31,41.31,48796.0,39.3294,39.3484,39.2629,39.2629,48796.0
2022-12-30 13:15:00,41.3,41.3,41.2,41.22,17742.0,39.2534,39.2534,39.1583,39.1773,17742.0
2022-12-30 13:20:00,41.22,41.22,41.1,41.12,50230.0,39.1773,39.1773,39.0633,39.0823,50230.0
2022-12-30 13:25:00,41.12,41.12,41.02,41.09,24360.0,39.0823,39.0823,38.9873,39.0538,24360.0
2022-12-30 13:30:00,41.07,41.2,41.07,41.2,27122.0,39.0348,39.1583,39.0348,39.1583,27122.0
2022-12-30 13:35:00,41.2,41.24,41.15,41.19,46708.0,39.1583,39.1964,39.1108,39.1488,46708.0
2022-12-30 13:40:00,41.18,41.25,41.17,41.23,32712.0,39.1393,39.2059,39.1298,39.1868,32712.0
2022-12-30 13:45:00,41.23,41.24,41.14,41.16,25989.0,39.1868,39.1964,39.1013,39.1203,25989.0
2022-12-30 13:50:00,41.16,41.2,41.12,41.2,26245.0,39.1203,39.1583,39.0823,39.1583,26245.0
2022-12-30 13:55:00,41.19,41.2,41.12,41.15,21040.0,39.1488,39.1583,39.0823,39.1108,21040.0
2022-12-30 14:00:00,41.16,41.17,41.1,41.1,26523.0,39.1203,39.1298,39.0633,39.0633,26523.0
2022-12-30 14:05:00,41.1,41.12,41.07,41.11,19476.0,39.0633,39.0823,39.0348,39.0728,19476.0
2022-12-30 14:10:00,41.1,41.13,41.08,41.09,32549.0,39.0633,39.0918,39.0443,39.0538,32549.0
2022-12-30 14:15:00,41.09,41.1,41.06,41.09,21418.0,39.0538,39.0633,39.0253,39.0538,21418.0
2022-12-30 14:20:00,41.1,41.11,41.05,41.05,24476.0,39.0633,39.0728,39.0158,39.0158,24476.0
2022-12-30 14:25:00,41.05,41.12,41.03,41.11,36061.0,39.0158,39.0823,38.9968,39.0728,36061.0
2022-12-30 14:30:00,41.1,41.16,41.09,41.15,60991.0,39.0633,39.1203,39.0538,39.1108,60991.0
2022-12-30 14:35:00,41.14,41.14,41.04,41.07,24976.0,39.1013,39.1013,39.0063,39.0348,24976.0
2022-12-30 14:40:00,41.05,41.06,41.0,41.02,17014.0,39.0158,39.0253,38.9682,38.9873,17014.0
2022-12-30 14:45:00,41.02,41.09,41.01,41.09,65405.0,38.9873,39.0538,38.9778,39.0538,65405.0
2022-12-30 14:50:00,41.08,41.11,41.06,41.09,25101.0,39.0443,39.0728,39.0253,39.0538,25101.0
2022-12-30 14:55:00,41.09,41.09,41.02,41.02,31886.0,39.0538,39.0538,38.9873,38.9873,31886.0
2022-12-30 15:00:00,41.02,41.13,41.02,41.12,26808.0,38.9873,39.0918,38.9873,39.0823,26808.0
2022-12-30 15:05:00,41.12,41.23,41.12,41.16,84443.0,39.0823,39.1868,39.0823,39.1203,84443.0
2022-12-30 15:10:00,41.16,41.28,41.16,41.23,44116.0,39.1203,39.2344,39.1203,39.1868,44116.0
2022-12-30 15:15:00,41.23,41.29,41.23,41.26,24444.0,39.1868,39.2439,39.1868,39.2154,24444.0
2022-12-30 15:20:00,41.26,41.29,41.2,41.25,23902.0,39.2154,39.2439,39.1583,39.2059,23902.0
2022-12-30 15:25:00,41.25,41.25,41.18,41.2,31417.0,39.2059,39.2059,39.1393,39.1583,31417.0
2022-12-30 15:30:00,41.2,41.29,41.19,41.29,59217.0,39.1583,39.2439,39.1488,39.2439,59217.0
2022-12-30 15:35:00,41.28,41.35,41.25,41.3,93676.0,39.2344,39.3009,39.2059,39.2534,93676.0
2022-12-30 15:40:00,41.3,41.32,41.26,41.26,46842.0,39.2534,39.2724,39.2154,39.2154,46842.0
2022-12-30 15:45:00,41.27,41.38,41.26,41.38,81165.0,39.2249,39.3294,39.2154,39.3294,81165.0
2022-12-30 15:50:00,41.38,41.46,41.38,41.44,174192.0,39.3294,39.4055,39.3294,39.3864,174192.0
2022-12-30 15:55:00,41.44,41.49,41.42,41.48,305875.0,39.3864,39.434,39.3674,39.4245,305875.0
2023-01-03 09:30:00,42.06,42.67,42.05,42.55,140017.0,39.9757,40.5555,39.9662,40.4414,140017.0
2023-01-03 09:35:00,42.55,42.61,42.41,42.57,37419.0,40.4414,40.4985,40.3084,40.4604,37419.0
2023-01-03 09:40:00,42.58,42.62,42.42,42.44,46271.0,40.4699,40.508,40.3179,40.3369,46271.0
2023-01-03 09:45:00,42.45,42.46,42.15,42.23,61056.0,40.3464,40.3559,40.0613,40.1373,61056.0
2023-01-03 09:50:00,42.24,42.32,42.04,42.07,23960.0,40.1468,40.2228,39.9567,39.9852,23960.0
2023-01-03 09:55:00,42.07,42.11,41.84,41.86,28434.0,39.9852,40.0232,39.7666,39.7856,28434.0
2023-01-03 10:00:00,41.84,41.92,41.8,41.83,31013.0,39.7666,39.8427,39.7286,39.7571,31013.0
2023-01-03 10:05:00,41.83,41.91,41.78,41.85,23032.0,39.7571,39.8332,39.7096,39.7761,23032.0
2023-01-03 10:10:00,41.85,41.85,41.71,41.74,21893.0,39.7761,39.7761,39.6431,39.6716,21893.0
2023-01-03 10:15:00,41.73,41.78,41.55,41.55,21619.0,39.6621,39.7096,39.491,39.491,21619.0
2023-01-03 10:20:00,41.55,41.78,41.54,41.76,16124.0,39.491,39.7096,39.4815,39.6906,16124.0
2023-01-03 10:25:00,41.76,41.84,41.74,41.84,26573.0,39.6906,39.7666,39.6716,39.7666,26573.0
2023-01-03 10:30:00,41.82,41.85,41.75,41.77,42331.0,39.7476,39.7761,39.6811,39.7001,42331.0
2023-01-03 10:35:00,41.77,41.9,41.76,41.86,25936.0,39.7001,39.8236,39.6906,39.7856,25936.0
2023-01-03 10:40:00,41.86,41.93,41.86,41.89,19446.0,39.7856,39.8522,39.7856,39.8141,19446.0
2023-01-03 10:45:00,41.9,42.02,41.89,42.0,15279.0,39.8236,39.9377,39.8141,39.9187,15279.0
2023-01-03 10:50:00,42.01,42.01,41.91,41.91,15535.0,39.9282,39.9282,39.8332,39.8332,15535.0
2023-01-03 10:55:00,41.92,42.15,41.89,42.15,26064.0,39.8427,40.0613,39.8141,40.0613,26064.0
2023-01-03 11:00:00,42.15,42.21,42.07,42.08,13569.0,40.0613,40.1183,39.9852,39.9947,13569.0
2023-01-03 11:05:00,42.08,42.12,41.99,42.0,37288.0,39.9947,40.0327,39.9092,39.9187,37288.0
2023-01-03 11:10:00,41.99,42.0,41.87,41.87,19475.0,39.9092,39.9187,39.7951,39.7951,19475.0
2023-01-03 11:15:00,41.88,41.94,41.86,41.91,13620.0,39.8046,39.8617,39.7856,39.8332,13620.0
2023-01-03 11:20:00,41.92,41.99,41.85,41.98,32982.0,39.8427,39.9092,39.7761,39.8997,32982.0
2023-01-03 11:25:00,41.98,41.99,41.88,41.95,18887.0,39.8997,39.9092,39.8046,39.8712,18887.0
2023-01-03 11:30:00,41.93,41.93,41.78,41.85,18761.0,39.8522,39.8522,39.7096,39.7761,18761.0
2023-01-03 11:35:00,41.85,41.86,41.81,41.84,11702.0,39.7761,39.7856,39.7381,39.7666,11702.0
2023-01-03 11:40:00,41.83,41.85,41.8,41.8,20383.0,39.7571,39.7761,39.7286,39.7286,20383.0
2023-01-03 11:45:00,41.77,41.85,41.77,41.84,33832.0,39.7001,39.7761,39.7001,39.7666,33832.0
2023-01-03 11:50:00,41.84,41.9,41.79,41.84,17733.0,39.7666,39.8236,39.7191,39.7666,17733.0
2023-01-03 11:55:00,41.84,41.9,41.81,41.88,17256.0,39.7666,39.8236,39.7381,39.8046,17256.0
2023-01-03 12:00:00,41.88,41.96,41.86,41.93,58437.0,39.8046,39.8807,39.7856,39.8522,58437.0
2023-01-03 12:05:00,41.94,42.03,41.92,42.01,50350.0,39.8617,39.9472,39.8427,39.9282,50350.0
2023-01-03 12:10:00,42.01,42.07,42.0,42.05,54748.0,39.9282,39.9852,39.9187,39.9662,54748.0
2023-01-03 12:15:00,42.05,42.05,41.96,41.96,47424.0,39.9662,39.9662,39.8807,39.8807,47424.0
2023-01-03 12:20:00,41.97,42.01,41.81,41.83,44810.0,39.8902,39.9282,39.7381,39.7571,44810.0
2023-01-03 12:25:00,41.84,41.91,41.83,41.87,37541.0,39.7666,39.8332,39.7571,39.7951,37541.0
2023-01-03 12:30:00,41.87,42.02,41.85,42.02,16628.0,39.7951,39.9377,39.7761,39.9377,16628.0
2023-01-03 12:35:00,42.02,42.04,41.95,41.97,14226.0,39.9377,39.9567,39.8712,39.8902,14226.0
2023-01-03 12:40:00,41.97,41.97,41.85,41.86,17771.0,39.8902,39.8902,39.7761,39.7856,17771.0
2023-01-03 12:45:00,41.86,41.86,41.73,41.78,17873.0,39.7856,39.7856,39.6621,39.7096,17873.0
2023-01-03 12:50:00,41.79,41.83,41.76,41.82,17391.0,39.7191,39.7571,39.6906,39.7476,17391.0
2023-01-03 12:55:00,41.82,41.91,41.79,41.87,37080.0,39.7476,39.8332,39.7191,39.7951,37080.0
2023-01-03 13:00:00,41.87,41.88,41.81,41.86,13920.0,39.7951,39.8046,39.7381,39.7856,13920.0
2023-01-03 13:05:00,41.85,41.88,41.82,41.85,15995.0,39.7761,39.8046,39.7476,39.7761,15995.0
2023-01-03 13:10:00,41.84,41.93,41.83,41.84,10444.0,39.7666,39.8522,39.7571,39.7666,10444.0
2023-01-03 13:15:00,41.84,41.86,41.82,41.84,14651.0,39.7666,39.7856,39.7476,39.7666,14651.0
2023-01-03 13:20:00,41.84,41.89,41.8,41.88,21645.0,39.7666,39.8141,39.7286,39.8046,21645.0
2023-01-03 13:25:00,41.88,42.02,41.86,42.01,39803.0,39.8046,39.9377,39.7856,39.9282,39803.0
2023-01-03 13:30:00,42.01,42.02,41.96,42.0,20680.0,39.9282,39.9377,39.8807,39.9187,20680.0
2023-01-03 13:35:00,42.01,42.04,41.95,41.96,17655.0,39.9282,39.9567,39.8712,39.8807,17655.0
2023-01-03 13:40:00,41.96,42.02,41.96,42.0,12755.0,39.8807,39.9377,39.8807,39.9187,12755.0
2023-01-03 13:45:00,42.0,42.0,41.95,41.97,12523.0,39.9187,39.9187,39.8712,39.8902,12523.0
2023-01-03 13:50:00,41.97,42.07,41.96,42.04,21870.0,39.8902,39.9852,39.8807,39.9567,21870.0
2023-01-03 13:55:00,42.05,42.08,42.01,42.05,11583.0,39.9662,39.9947,39.9282,39.9662,11583.0
2023-01-03 14:00:00,42.06,42.1,42.0,42.02,26569.0,39.9757,40.0137,39.9187,39.9377,26569.0
2023-01-03 14:05:00,42.03,42.04,41.98,42.0,16569.0,39.9472,39.9567,39.8997,39.9187,16569.0
2023-01-03 14:10:00,41.99,42.01,41.94,41.98,17779.0,39.9092,39.9282,39.8617,39.8997,17779.0
2023-01-03 14:15:00,41.98,42.03,41.96,41.96,14935.0,39.8997,39.9472,39.8807,39.8807,14935.0
2023-01-03 14:20:00,41.98,42.03,41.97,41.98,29949.0,39.8997,39.9472,39.8902,39.8997,29949.0
2023-01-03 14:25:00,41.98,42.01,41.96,42.0,27902.0,39.8997,39.9282,39.8807,39.9187,27902.0
2023-01-03 14:30:00,42.0,42.02,41.89,41.91,21095.0,39.9187,39.9377,39.8141,39.8332,21095.0
2023-01-03 14:35:00,41.91,41.94,41.9,41.93,15972.0,39.8332,39.8617,39.8236,39.8522,15972.0
2023-01-03 14:40:00,41.93,42.05,41.92,42.05,31225.0,39.8522,39.9662,39.8427,39.9662,31225.0
2023-01-03 14:45:00,42.05,42.22,42.04,42.16,28384.0,39.9662,40.1278,39.9567,40.0708,28384.0
2023-01-03 14:50:00,42.16,42.16,42.08,42.1,23322.0,40.0708,40.0708,39.9947,40.0137,23322.0
2023-01-03 14:55:00,42.1,42.14,42.02,42.07,39373.0,40.0137,40.0518,39.9377,39.9852,39373.0
2023-01-03 15:00:00,42.07,42.14,42.03,42.09,34384.0,39.9852,40.0518,39.9472,40.0042,34384.0
2023-01-03 15:05:00,42.09,42.13,42.08,42.12,20731.0,40.0042,40.0422,39.9947,40.0327,20731.0
2023-01-03 15:10:00,42.12,42.18,42.09,42.18,34074.0,40.0327,40.0898,40.0042,40.0898,34074.0
2023-01-03 15:15:00,42.18,42.24,42.17,42.17,37800.0,40.0898,40.1468,40.0803,40.0803,37800.0
2023-01-03 15:20:00,42.16,42.16,42.09,42.13,36395.0,40.0708,40.0708,40.0042,40.0422,36395.0
2023-01-03 15:25:00,42.13,42.18,42.12,42.16,48308.0,40.0422,40.0898,40.0327,40.0708,48308.0
2023-01-03 15:30:00,42.17,42.26,42.15,42.26,49355.0,40.0803,40.1658,40.0613,40.1658,49355.0
2023-01-03 15:35:00,42.26,42.29,42.2,42.22,51447.0,40.1658,40.1943,40.1088,40.1278,51447.0
2023-01-03 15:40:00,42.22,42.23,42.15,42.19,78572.0,40.1278,40.1373,40.0613,40.0993,78572.0
2023-01-03 15:45:00,42.18,42.2,42.13,42.17,49826.0,40.0898,40.1088,40.0422,40.0803,49826.0
2023-01-03 15:50:00,42.16,42.22,42.12,42.18,142410.0,40.0708,40.1278,40.0327,40.0898,142410.0
2023-01-03 15:55:00,42.21,42.23,42.12,42.15,375520.0,40.1183,40.1373,40.0327,40.0613,375520.0
2023-01-04 09:30:00,42.75,42.93,42.7,42.73,80853.0,40.6315,40.8026,40.584,40.6125,80853.0
2023-01-04 09:35:00,42.72,42.75,42.58,42.71,44853.0,40.603,40.6315,40.4699,40.5935,44853.0
2023-01-04 09:40:00,42.72,42.84,42.58,42.59,35293.0,40.603,40.7171,40.4699,40.4795,35293.0
2023-01-04 09:45:00,42.59,42.83,42.59,42.8,33996.0,40.4795,40.7076,40.4795,40.679,33996.0
2023-01-04 09:50:00,42.82,42.92,42.8,42.9,21296.0,40.6981,40.7931,40.679,40.7741,21296.0
2023-01-04 09:55:00,42.91,42.94,42.75,42.76,24967.0,40.7836,40.8121,40.6315,40.641,24967.0
2023-01-04 10:00:00,42.76,42.84,42.43,42.46,61188.0,40.641,40.7171,40.3274,40.3559,61188.0
2023-01-04 10:05:00,42.49,42.52,42.32,42.4,21877.0,40.3844,40.4129,40.2228,40.2989,21877.0
2023-01-04 10:10:00,42.4,42.41,42.28,42.35,56439.0,40.2989,40.3084,40.1848,40.2513,56439.0
2023-01-04 10:15:00,42.35,42.42,42.32,42.4,22495.0,40.2513,40.3179,40.2228,40.2989,22495.0
2023-01-04 10:20:00,42.4,42.49,42.38,42.46,34451.0,40.2989,40.3844,40.2799,40.3559,34451.0
2023-01-04 10:25:00,42.46,42.51,42.39,42.5,68022.0,40.3559,40.4034,40.2894,40.3939,68022.0
2023-01-04 10:30:00,42.5,42.53,42.36,42.52,33567.0,40.3939,40.4224,40.2609,40.4129,33567.0
2023-01-04 10:35:00,42.52,42.59,42.48,42.52,19894.0,40.4129,40.4795,40.3749,40.4129,19894.0
2023-01-04 10:40:00,42.52,42.65,42.47,42.65,21847.0,40.4129,40.5365,40.3654,40.5365,21847.0
2023-01-04 10:45:00,42.64,42.73,42.64,42.71,30200.0,40.527,40.6125,40.527,40.5935,30200.0
2023-01-04 10:50:00,42.72,42.73,42.65,42.67,26054.0,40.603,40.6125,40.5365,40.5555,26054.0
2023-01-04 10:55:00,42.66,42.71,42.6,42.71,20205.0,40.546,40.5935,40.489,40.5935,20205.0
2023-01-04 11:00:00,42.72,42.75,42.66,42.66,15876.0,40.603,40.6315,40.546,40.546,15876.0
2023-01-04 11:05:00,42.65,42.81,42.64,42.78,35267.0,40.5365,40.6886,40.527,40.66,35267.0
2023-01-04 11:10:00,42.79,42.84,42.77,42.82,15576.0,40.6695,40.7171,40.6505,40.6981,15576.0
2023-01-04 11:15:00,42.83,42.86,42.77,42.79,26365.0,40.7076,40.7361,40.6505,40.6695,26365.0
2023-01-04 11:20:00,42.8,42.8,42.7,42.71,16778.0,40.679,40.679,40.584,40.5935,16778.0
2023-01-04 11:25:00,42.7,42.73,42.65,42.72,40402.0,40.584,40.6125,40.5365,40.603,40402.0
2023-01-04 11:30:00,42.73,42.98,42.73,42.96,18362.0,40.6125,40.8501,40.6125,40.8311,18362.0
2023-01-04 11:35:00,42.96,43.08,42.96,43.05,25912.0,40.8311,40.9452,40.8311,40.9167,25912.0
2023-01-04 11:40:00,43.06,43.15,43.06,43.15,21991.0,40.9262,41.0117,40.9262,41.0117,21991.0
2023-01-04 11:45:00,43.14,43.14,43.09,43.11,21367.0,41.0022,41.0022,40.9547,40.9737,21367.0
2023-01-04 11:50:00,43.1,43.17,43.08,43.17,30645.0,40.9642,41.0307,40.9452,41.0307,30645.0
2023-01-04 11:55:00,43.17,43.2,43.11,43.12,13117.0,41.0307,41.0592,40.9737,40.9832,13117.0
2023-01-04 12:00:00,43.12,43.14,43.09,43.12,21075.0,40.9832,41.0022,40.9547,40.9832,21075.0
2023-01-04 12:05:00,43.12,43.13,43.08,43.09,12013.0,40.9832,40.9927,40.9452,40.9547,12013.0
2023-01-04 12:10:00,43.09,43.13,43.07,43.1,17419.0,40.9547,40.9927,40.9357,40.9642,17419.0
2023-01-04 12:15:00,43.09,43.11,43.04,43.04,9737.0,40.9547,40.9737,40.9072,40.9072,9737.0
2023-01-04 12:20:00,43.05,43.15,43.05,43.15,13856.0,40.9167,41.0117,40.9167,41.0117,13856.0
2023-01-04 12:25:00,43.16,43.17,43.13,43.15,18481.0,41.0212,41.0307,40.9927,41.0117,18481.0
2023-01-04 12:30:00,43.15,43.22,43.15,43.18,11116.0,41.0117,41.0782,41.0117,41.0402,11116.0
2023-01-04 12:35:00,43.17,43.22,43.14,43.2,11378.0,41.0307,41.0782,41.0022,41.0592,11378.0
2023-01-04 12:40:00,43.2,43.21,43.15,43.18,29956.0,41.0592,41.0687,41.0117,41.0402,29956.0
2023-01-04 12:45:00,43.17,43.19,43.13,43.15,14408.0,41.0307,41.0497,40.9927,41.0117,14408.0
2023-01-04 12:50:00,43.15,43.18,43.13,43.18,11462.0,41.0117,41.0402,40.9927,41.0402,11462.0
2023-01-04 12:55:00,43.17,43.17,43.04,43.05,21612.0,41.0307,41.0307,40.9072,40.9167,21612.0
2023-01-04 13:00:00,43.05,43.06,42.97,43.03,15260.0,40.9167,40.9262,40.8406,40.8976,15260.0
2023-01-04 13:05:00,43.02,43.1,43.02,43.09,18313.0,40.8881,40.9642,40.8881,40.9547,18313.0
2023-01-04 13:10:00,43.1,43.16,43.09,43.16,12882.0,40.9642,41.0212,40.9547,41.0212,12882.0
2023-01-04 13:15:00,43.15,43.21,43.15,43.18,35147.0,41.0117,41.0687,41.0117,41.0402,35147.0
2023-01-04 13:20:00,43.18,43.24,43.17,43.22,67784.0,41.0402,41.0972,41.0307,41.0782,67784.0
2023-01-04 13:25:00,43.22,43.22,43.13,43.15,51793.0,41.0782,41.0782,40.9927,41.0117,51793.0
2023-01-04 13:30:00,43.15,43.22,43.15,43.22,24637.0,41.0117,41.0782,41.0117,41.0782,24637.0
2023-01-04 13:35:00,43.22,43.27,43.2,43.25,27935.0,41.0782,41.1258,41.0592,41.1067,27935.0
2023-01-04 13:40:00,43.26,43.33,43.25,43.3,24621.0,41.1163,41.1828,41.1067,41.1543,24621.0
2023-01-04 13:45:00,43.31,43.34,43.26,43.27,23471.0,41.1638,41.1923,41.1163,41.1258,23471.0
2023-01-04 13:50:00,43.27,43.33,43.26,43.3,13758.0,41.1258,41.1828,41.1163,41.1543,13758.0
2023-01-04 13:55:00,43.3,43.3,43.2,43.21,17573.0,41.1543,41.1543,41.0592,41.0687,17573.0
2023-01-04 14:00:00,43.17,43.34,42.88,43.06,58154.0,41.0307,41.1923,40.7551,40.9262,58154.0
2023-01-04 14:05:00,43.08,43.19,42.96,43.0,20406.0,40.9452,41.0497,40.8311,40.8691,20406.0
2023-01-04 14:10:00,43.02,43.13,42.96,43.11,26887.0,40.8881,40.9927,40.8311,40.9737,26887.0
2023-01-04 14:15:00,43.1,43.26,43.09,43.23,19722.0,40.9642,41.1163,40.9547,41.0877,19722.0
2023-01-04 14:20:00,43.22,43.22,43.0,43.04,16105.0,41.0782,41.0782,40.8691,40.9072,16105.0
2023-01-04 14:25:00,43.04,43.04,42.8,42.83,32419.0,40.9072,40.9072,40.679,40.7076,32419.0
2023-01-04 14:30:00,42.84,42.94,42.8,42.91,21118.0,40.7171,40.8121,40.679,40.7836,21118.0
2023-01-04 14:35:00,42.92,42.95,42.87,42.89,16916.0,40.7931,40.8216,40.7456,40.7646,16916.0
2023-01-04 14:40:00,42.89,43.01,42.86,42.98,21851.0,40.7646,40.8786,40.7361,40.8501,21851.0
2023-01-04 14:45:00,42.98,43.07,42.96,43.01,15429.0,40.8501,40.9357,40.8311,40.8786,15429.0
2023-01-04 14:50:00,43.01,43.07,42.96,43.04,26370.0,40.8786,40.9357,40.8311,40.9072,26370.0
2023-01-04 14:55:00,43.04,43.18,43.04,43.16,23168.0,40.9072,41.0402,40.9072,41.0212,23168.0
2023-01-04 15:00:00,43.17,43.26,43.15,43.23,14776.0,41.0307,41.1163,41.0117,41.0877,14776.0
2023-01-04 15:05:00,43.25,43.25,43.18,43.25,35385.0,41.1067,41.1067,41.0402,41.1067,35385.0
2023-01-04 15:10:00,43.25,43.26,43.15,43.19,37659.0,41.1067,41.1163,41.0117,41.0497,37659.0
2023-01-04 15:15:00,43.18,43.26,43.17,43.19,38894.0,41.0402,41.1163,41.0307,41.0497,38894.0
2023-01-04 15:20:00,43.2,43.22,43.07,43.11,29873.0,41.0592,41.0782,40.9357,40.9737,29873.0
2023-01-04 15:25:00,43.11,43.14,43.0,43.01,37239.0,40.9737,41.0022,40.8691,40.8786,37239.0
2023-01-04 15:30:00,43.0,43.0,42.92,42.95,35730.0,40.8691,40.8691,40.7931,40.8216,35730.0
2023-01-04 15:35:00,42.95,42.95,42.83,42.88,35745.0,40.8216,40.8216,40.7076,40.7551,35745.0
2023-01-04 15:40:00,42.87,42.88,42.78,42.81,57893.0,40.7456,40.7551,40.66,40.6886,57893.0
2023-01-04 15:45:00,42.8,42.88,42.78,42.88,46444.0,40.679,40.7551,40.66,40.7551,46444.0
2023-01-04 15:50:00,42.88,42.98,42.88,42.96,94823.0,40.7551,40.8501,40.7551,40.8311,94823.0
2023-01-04 15:55:00,42.96,43.11,42.95,43.09,242424.0,40.8311,40.9737,40.8216,40.9547,242424.0
2023-01-05 09:30:00,42.85,43.1,42.64,42.73,78166.0,40.7266,40.9642,40.527,40.6125,78166.0
2023-01-05 09:35:00,42.76,42.82,42.61,42.66,32257.0,40.641,40.6981,40.4985,40.546,32257.0
2023-01-05 09:40:00,42.65,42.72,42.53,42.71,29125.0,40.5365,40.603,40.4224,40.5935,29125.0
2023-01-05 09:45:00,42.71,42.71,42.59,42.67,32314.0,40.5935,40.5935,40.4795,40.5555,32314.0
2023-01-05 09:50:00,42.68,42.8,42.65,42.78,52441.0,40.565,40.679,40.5365,40.66,52441.0
2023-01-05 09:55:00,42.78,42.89,42.7,42.77,22285.0,40.66,40.7646,40.584,40.6505,22285.0
2023-01-05 10:00:00,42.76,42.81,42.69,42.76,22643.0,40.641,40.6886,40.5745,40.641,22643.0
2023-01-05 10:05:00,42.76,43.0,42.7,42.86,43167.0,40.641,40.8691,40.584,40.7361,43167.0
2023-01-05 10:10:00,42.85,42.89,42.78,42.85,17928.0,40.7266,40.7646,40.66,40.7266,17928.0
2023-01-05 10:15:00,42.86,42.89,42.8,42.83,31271.0,40.7361,40.7646,40.679,40.7076,31271.0
2023-01-05 10:20:00,42.83,42.84,42.66,42.7,24867.0,40.7076,40.7171,40.546,40.584,24867.0
2023-01-05 10:25:00,42.71,42.73,42.65,42.66,27733.0,40.5935,40.6125,40.5365,40.546,27733.0
2023-01-05 10:30:00,42.66,42.77,42.65,42.73,53682.0,40.546,40.6505,40.5365,40.6125,53682.0
2023-01-05 10:35:00,42.73,42.73,42.63,42.65,74217.0,40.6125,40.6125,40.5175,40.5365,74217.0
2023-01-05 10:40:00,42.65,42.75,42.6,42.72,43189.0,40.5365,40.6315,40.489,40.603,43189.0
2023-01-05 10:45:00,42.72,42.79,42.7,42.73,61420.0,40.603,40.6695,40.584,40.6125,61420.0
2023-01-05 10:50:00,42.74,42.77,42.63,42.66,52210.0,40.622,40.6505,40.5175,40.546,52210.0
2023-01-05 10:55:00,42.66,42.7,42.59,42.64,19399.0,40.546,40.584,40.4795,40.527,19399.0
2023-01-05 11:00:00,42.65,42.67,42.6,42.66,15825.0,40.5365,40.5555,40.489,40.546,15825.0
2023-01-05 11:05:00,42.67,42.74,42.66,42.73,14462.0,40.5555,40.622,40.546,40.6125,14462.0
2023-01-05 11:10:00,42.74,42.84,42.74,42.79,20545.0,40.622,40.7171,40.622,40.6695,20545.0
2023-01-05 11:15:00,42.8,42.83,42.77,42.8,16262.0,40.679,40.7076,40.6505,40.679,16262.0
2023-01-05 11:20:00,42.8,42.8,42.72,42.75,14441.0,40.679,40.679,40.603,40.6315,14441.0
2023-01-05 11:25:00,42.75,42.8,42.72,42.8,12253.0,40.6315,40.679,40.603,40.679,12253.0
2023-01-05 11:30:00,42.79,42.82,42.77,42.79,28510.0,40.6695,40.6981,40.6505,40.6695,28510.0
2023-01-05 11:35:00,42.8,42.84,42.77,42.82,11401.0,40.679,40.7171,40.6505,40.6981,11401.0
2023-01-05 11:40:00,42.82,42.98,42.81,42.95,27993.0,40.6981,40.8501,40.6886,40.8216,27993.0
2023-01-05 11:45:00,42.96,42.97,42.88,42.9,15749.0,40.8311,40.8406,40.7551,40.7741,15749.0
2023-01-05 11:50:00,42.9,42.9,42.82,42.84,12503.0,40.7741,40.7741,40.6981,40.7171,12503.0
2023-01-05 11:55:00,42.84,42.88,42.82,42.84,19511.0,40.7171,40.7551,40.6981,40.7171,19511.0
2023-01-05 12:00:00,42.83,42.92,42.83,42.92,11923.0,40.7076,40.7931,40.7076,40.7931,11923.0
2023-01-05 12:05:00,42.93,43.02,42.92,42.99,19918.0,40.8026,40.8881,40.7931,40.8596,19918.0
2023-01-05 12:10:00,43.0,43.0,42.92,42.92,19322.0,40.8691,40.8691,40.7931,40.7931,19322.0
2023-01-05 12:15:00,42.92,42.95,42.86,42.86,25674.0,40.7931,40.8216,40.7361,40.7361,25674.0
2023-01-05 12:20:00,42.86,42.96,42.86,42.95,16398.0,40.7361,40.8311,40.7361,40.8216,16398.0
2023-01-05 12:25:00,42.96,42.97,42.87,42.88,20546.0,40.8311,40.8406,40.7456,40.7551,20546.0
2023-01-05 12:30:00,42.88,42.98,42.87,42.96,23719.0,40.7551,40.8501,40.7456,40.8311,23719.0
2023-01-05 12:35:00,42.96,43.0,42.9,42.92,15922.0,40.8311,40.8691,40.7741,40.7931,15922.0
2023-01-05 12:40:00,42.92,42.95,42.9,42.91,15681.0,40.7931,40.8216,40.7741,40.7836,15681.0
2023-01-05 12:45:00,42.92,42.93,42.87,42.88,11246.0,40.7931,40.8026,40.7456,40.7551,11246.0
2023-01-05 12:50:00,42.89,42.94,42.87,42.94,15970.0,40.7646,40.8121,40.7456,40.8121,15970.0
2023-01-05 12:55:00,42.94,42.99,42.93,42.96,19280.0,40.8121,40.8596,40.8026,40.8311,19280.0
2023-01-05 13:00:00,42.95,42.97,42.91,42.95,14931.0,40.8216,40.8406,40.7836,40.8216,14931.0
2023-01-05 13:05:00,42.95,43.01,42.94,42.99,25439.0,40.8216,40.8786,40.8121,40.8596,25439.0
2023-01-05 13:10:00,42.98,42.99,42.94,42.94,33958.0,40.8501,40.8596,40.8121,40.8121,33958.0
2023-01-05 13:15:00,42.94,42.97,42.93,42.96,7484.0,40.8121,40.8406,40.8026,40.8311,7484.0
2023-01-05 13:20:00,42.96,43.24,42.95,43.22,47260.0,40.8311,41.0972,40.8216,41.0782,47260.0
2023-01-05 13:25:00,43.23,43.29,43.2,43.22,27783.0,41.0877,41.1448,41.0592,41.0782,27783.0
2023-01-05 13:30:00,43.22,43.28,43.19,43.23,25288.0,41.0782,41.1353,41.0497,41.0877,25288.0
2023-01-05 13:35:00,43.24,43.27,43.17,43.21,19162.0,41.0972,41.1258,41.0307,41.0687,19162.0
2023-01-05 13:40:00,43.22,43.25,43.16,43.2,16006.0,41.0782,41.1067,41.0212,41.0592,16006.0
2023-01-05 13:45:00,43.19,43.22,43.17,43.19,12491.0,41.0497,41.0782,41.0307,41.0497,12491.0
2023-01-05 13:50:00,43.18,43.25,43.18,43.22,9859.0,41.0402,41.1067,41.0402,41.0782,9859.0
2023-01-05 13:55:00,43.21,43.23,43.15,43.18,15144.0,41.0687,41.0877,41.0117,41.0402,15144.0
2023-01-05 14:00:00,43.18,43.2,43.16,43.18,9588.0,41.0402,41.0592,41.0212,41.0402,9588.0
2023-01-05 14:05:00,43.18,43.25,43.17,43.23,28699.0,41.0402,41.1067,41.0307,41.0877,28699.0
2023-01-05 14:10:00,43.24,43.24,43.15,43.16,17623.0,41.0972,41.0972,41.0117,41.0212,17623.0
2023-01-05 14:15:00,43.16,43.24,43.16,43.24,10657.0,41.0212,41.0972,41.0212,41.0972,10657.0
2023-01-05 14:20:00,43.24,43.26,43.2,43.24,14356.0,41.0972,41.1163,41.0592,41.0972,14356.0
2023-01-05 14:25:00,43.23,43.26,43.18,43.19,12611.0,41.0877,41.1163,41.0402,41.0497,12611.0
2023-01-05 14:30:00,43.2,43.24,43.19,43.21,15267.0,41.0592,41.0972,41.0497,41.0687,15267.0
2023-01-05 14:35:00,43.2,43.36,43.2,43.3,21934.0,41.0592,41.2113,41.0592,41.1543,21934.0
2023-01-05 14:40:00,43.3,43.32,43.24,43.25,35051.0,41.1543,41.1733,41.0972,41.1067,35051.0
2023-01-05 14:45:00,43.25,43.36,43.24,43.32,21078.0,41.1067,41.2113,41.0972,41.1733,21078.0
2023-01-05 14:50:00,43.32,43.33,43.28,43.3,21109.0,41.1733,41.1828,41.1353,41.1543,21109.0
2023-01-05 14:55:00,43.3,43.3,43.18,43.19,26379.0,41.1543,41.1543,41.0402,41.0497,26379.0
2023-01-05 15:00:00,43.19,43.19,43.11,43.14,14204.0,41.0497,41.0497,40.9737,41.0022,14204.0
2023-01-05 15:05:00,43.13,43.14,43.1,43.13,11732.0,40.9927,41.0022,40.9642,40.9927,11732.0
2023-01-05 15:10:00,43.13,43.13,43.1,43.13,13414.0,40.9927,40.9927,40.9642,40.9927,13414.0
2023-01-05 15:15:00,43.13,43.17,43.1,43.12,19709.0,40.9927,41.0307,40.9642,40.9832,19709.0
2023-01-05 15:20:00,43.11,43.15,43.1,43.12,14802.0,40.9737,41.0117,40.9642,40.9832,14802.0
2023-01-05 15:25:00,43.12,43.12,43.07,43.09,23980.0,40.9832,40.9832,40.9357,40.9547,23980.0
2023-01-05 15:30:00,43.09,43.1,43.05,43.09,26501.0,40.9547,40.9642,40.9167,40.9547,26501.0
2023-01-05 15:35:00,43.08,43.15,43.07,43.13,31782.0,40.9452,41.0117,40.9357,40.9927,31782.0
2023-01-05 15:40:00,43.13,43.14,43.08,43.11,35556.0,40.9927,41.0022,40.9452,40.9737,35556.0
2023-01-05 15:45:00,43.12,43.18,43.11,43.13,49053.0,40.9832,41.0402,40.9737,40.9927,49053.0
2023-01-05 15:50:00,43.13,43.15,43.06,43.07,125738.0,40.9927,41.0117,40.9262,40.9357,125738.0
2023-01-05 15:55:00,43.07,43.14,43.06,43.09,217939.0,40.9357,41.0022,40.9262,40.9547,217939.0
2023-01-06 09:30:00,43.62,43.85,43.42,43.79,66412.0,41.4584,41.677,41.2683,41.62,66412.0
2023-01-06 09:35:00,43.79,43.81,43.34,43.34,33022.0,41.62,41.639,41.1923,41.1923,33022.0
2023-01-06 09:40:00,43.35,43.38,43.1,43.14,27404.0,41.2018,41.2303,40.9642,41.0022,27404.0
2023-01-06 09:45:00,43.11,43.23,43.06,43.23,25392.0,40.9737,41.0877,40.9262,41.0877,25392.0
2023-01-06 09:50:00,43.23,43.42,43.23,43.35,34858.0,41.0877,41.2683,41.0877,41.2018,34858.0
2023-01-06 09:55:00,43.36,43.42,43.29,43.29,19529.0,41.2113,41.2683,41.1448,41.1448,19529.0
2023-01-06 10:00:00,43.3,43.62,43.29,43.44,45190.0,41.1543,41.4584,41.1448,41.2873,45190.0
2023-01-06 10:05:00,43.42,43.62,43.42,43.55,29334.0,41.2683,41.4584,41.2683,41.3919,29334.0
2023-01-06 10:10:00,43.54,43.62,43.51,43.53,33711.0,41.3824,41.4584,41.3539,41.3729,33711.0
2023-01-06 10:15:00,43.55,43.7,43.54,43.7,40533.0,41.3919,41.5344,41.3824,41.5344,40533.0
2023-01-06 10:20:00,43.72,43.77,43.6,43.7,56774.0,41.5535,41.601,41.4394,41.5344,56774.0
2023-01-06 10:25:00,43.7,43.72,43.61,43.69,51156.0,41.5344,41.5535,41.4489,41.5249,51156.0
2023-01-06 10:30:00,43.7,43.8,43.7,43.8,18289.0,41.5344,41.6295,41.5344,41.6295,18289.0
2023-01-06 10:35:00,43.79,43.94,43.77,43.94,38115.0,41.62,41.7626,41.601,41.7626,38115.0
2023-01-06 10:40:00,43.94,44.04,43.92,43.94,35278.0,41.7626,41.8576,41.7435,41.7626,35278.0
2023-01-06 10:45:00,43.95,43.99,43.87,43.99,61041.0,41.7721,41.8101,41.696,41.8101,61041.0
2023-01-06 10:50:00,44.0,44.08,43.99,44.06,28456.0,41.8196,41.8956,41.8101,41.8766,28456.0
2023-01-06 10:55:00,44.07,44.14,44.03,44.12,30684.0,41.8861,41.9526,41.8481,41.9336,30684.0
2023-01-06 11:00:00,44.13,44.28,44.08,44.27,40154.0,41.9431,42.0857,41.8956,42.0762,40154.0
2023-01-06 11:05:00,44.28,44.33,44.21,44.27,43830.0,42.0857,42.1332,42.0192,42.0762,43830.0
2023-01-06 11:10:00,44.27,44.31,44.17,44.18,24218.0,42.0762,42.1142,41.9812,41.9907,24218.0
2023-01-06 11:15:00,44.19,44.27,44.17,44.27,87282.0,42.0002,42.0762,41.9812,42.0762,87282.0
2023-01-06 11:20:00,44.27,44.41,44.27,44.41,31612.0,42.0762,42.2093,42.0762,42.2093,31612.0
2023-01-06 11:25:00,44.4,44.41,44.25,44.26,43827.0,42.1998,42.2093,42.0572,42.0667,43827.0
2023-01-06 11:30:00,44.27,44.32,44.19,44.32,26787.0,42.0762,42.1237,42.0002,42.1237,26787.0
2023-01-06 11:35:00,44.31,44.38,44.3,44.38,29637.0,42.1142,42.1808,42.1047,42.1808,29637.0
2023-01-06 11:40:00,44.39,44.43,44.36,44.37,34792.0,42.1903,42.2283,42.1617,42.1712,34792.0
2023-01-06 11:45:00,44.37,44.43,44.36,44.39,19904.0,42.1712,42.2283,42.1617,42.1903,19904.0
2023-01-06 11:50:00,44.39,44.57,44.39,44.53,19833.0,42.1903,42.3613,42.1903,42.3233,19833.0
2023-01-06 11:55:00,44.52,44.56,44.48,44.48,19565.0,42.3138,42.3518,42.2758,42.2758,19565.0
2023-01-06 12:00:00,44.49,44.61,44.49,44.55,93865.0,42.2853,42.3994,42.2853,42.3423,93865.0
2023-01-06 12:05:00,44.55,44.59,44.54,44.57,20499.0,42.3423,42.3803,42.3328,42.3613,20499.0
2023-01-06 12:10:00,44.58,44.62,44.56,44.6,27493.0,42.3708,42.4089,42.3518,42.3898,27493.0
2023-01-06 12:15:00,44.61,44.65,44.59,44.64,34781.0,42.3994,42.4374,42.3803,42.4279,34781.0
2023-01-06 12:20:00,44.64,44.68,44.59,44.6,43983.0,42.4279,42.4659,42.3803,42.3898,43983.0
2023-01-06 12:25:00,44.6,44.62,44.58,44.59,20782.0,42.3898,42.4089,42.3708,42.3803,20782.0
2023-01-06 12:30:00,44.61,44.65,44.58,44.6,18709.0,42.3994,42.4374,42.3708,42.3898,18709.0
2023-01-06 12:35:00,44.61,44.62,44.54,44.59,19020.0,42.3994,42.4089,42.3328,42.3803,19020.0
2023-01-06 12:40:00,44.58,44.6,44.54,44.59,11651.0,42.3708,42.3898,42.3328,42.3803,11651.0
2023-01-06 12:45:00,44.61,44.66,44.6,44.64,13331.0,42.3994,42.4469,42.3898,42.4279,13331.0
2023-01-06 12:50:00,44.64,44.66,44.59,44.61,17688.0,42.4279,42.4469,42.3803,42.3994,17688.0
2023-01-06 12:55:00,44.6,44.6,44.53,44.56,23953.0,42.3898,42.3898,42.3233,42.3518,23953.0
2023-01-06 13:00:00,44.57,44.58,44.51,44.54,15785.0,42.3613,42.3708,42.3043,42.3328,15785.0
2023-01-06 13:05:00,44.54,44.62,44.54,44.6,23959.0,42.3328,42.4089,42.3328,42.3898,23959.0
2023-01-06 13:10:00,44.61,44.67,44.58,44.67,22367.0,42.3994,42.4564,42.3708,42.4564,22367.0
2023-01-06 13:15:00,44.69,44.74,44.66,44.7,19735.0,42.4754,42.5229,42.4469,42.4849,19735.0
2023-01-06 13:20:00,44.7,44.73,44.69,44.73,22205.0,42.4849,42.5134,42.4754,42.5134,22205.0
2023-01-06 13:25:00,44.72,44.83,44.71,44.83,70756.0,42.5039,42.6085,42.4944,42.6085,70756.0
2023-01-06 13:30:00,44.83,44.87,44.79,44.86,73237.0,42.6085,42.6465,42.5704,42.637,73237.0
2023-01-06 13:35:00,44.86,44.86,44.8,44.82,23548.0,42.637,42.637,42.5799,42.5989,23548.0
2023-01-06 13:40:00,44.83,44.92,44.83,44.91,34783.0,42.6085,42.694,42.6085,42.6845,34783.0
2023-01-06 13:45:00,44.9,44.94,44.85,44.87,28378.0,42.675,42.713,42.6275,42.6465,28378.0
2023-01-06 13:50:00,44.87,44.88,44.84,44.88,15109.0,42.6465,42.656,42.618,42.656,15109.0
2023-01-06 13:55:00,44.88,44.98,44.87,44.96,66401.0,42.656,42.751,42.6465,42.732,66401.0
2023-01-06 14:00:00,44.97,44.98,44.94,44.97,30427.0,42.7415,42.751,42.713,42.7415,30427.0
2023-01-06 14:05:00,44.97,45.0,44.94,44.98,93473.0,42.7415,42.77,42.713,42.751,93473.0
2023-01-06 14:10:00,44.99,45.07,44.98,45.05,24623.0,42.7605,42.8366,42.751,42.8175,24623.0
2023-01-06 14:15:00,45.05,45.12,45.05,45.11,26770.0,42.8175,42.8841,42.8175,42.8746,26770.0
2023-01-06 14:20:00,45.11,45.17,45.09,45.16,26586.0,42.8746,42.9316,42.8556,42.9221,26586.0
2023-01-06 14:25:00,45.17,45.17,45.11,45.14,46288.0,42.9316,42.9316,42.8746,42.9031,46288.0
2023-01-06 14:30:00,45.14,45.18,45.12,45.17,23253.0,42.9031,42.9411,42.8841,42.9316,23253.0
2023-01-06 14:35:00,45.18,45.23,45.15,45.23,24623.0,42.9411,42.9886,42.9126,42.9886,24623.0
2023-01-06 14:40:00,45.22,45.25,45.17,45.2,65219.0,42.9791,43.0076,42.9316,42.9601,65219.0
2023-01-06 14:45:00,45.21,45.24,45.18,45.22,35339.0,42.9696,42.9981,42.9411,42.9791,35339.0
2023-01-06 14:50:00,45.23,45.34,45.21,45.32,48363.0,42.9886,43.0932,42.9696,43.0742,48363.0
2023-01-06 14:55:00,45.33,45.36,45.29,45.3,40225.0,43.0837,43.1122,43.0457,43.0552,40225.0
2023-01-06 15:00:00,45.31,45.4,45.3,45.39,36859.0,43.0647,43.1502,43.0552,43.1407,36859.0
2023-01-06 15:05:00,45.39,45.44,45.39,45.41,37416.0,43.1407,43.1882,43.1407,43.1597,37416.0
2023-01-06 15:10:00,45.41,45.43,45.32,45.41,57458.0,43.1597,43.1787,43.0742,43.1597,57458.0
2023-01-06 15:15:00,45.42,45.45,45.36,45.4,52578.0,43.1692,43.1977,43.1122,43.1502,52578.0
2023-01-06 15:20:00,45.4,45.4,45.27,45.3,49926.0,43.1502,43.1502,43.0266,43.0552,49926.0
2023-01-06 15:25:00,45.3,45.33,45.24,45.26,37668.0,43.0552,43.0837,42.9981,43.0171,37668.0
2023-01-06 15:30:00,45.26,45.33,45.25,45.33,66923.0,43.0171,43.0837,43.0076,43.0837,66923.0
2023-01-06 15:35:00,45.33,45.34,45.28,45.32,72489.0,43.0837,43.0932,43.0362,43.0742,72489.0
2023-01-06 15:40:00,45.32,45.39,45.3,45.37,66201.0,43.0742,43.1407,43.0552,43.1217,66201.0
2023-01-06 15:45:00,45.37,45.37,45.27,45.28,66409.0,43.1217,43.1217,43.0266,43.0362,66409.0
2023-01-06 15:50:00,45.27,45.28,45.09,45.12,197317.0,43.0266,43.0362,42.8556,42.8841,197317.0
2023-01-06 15:55:00,45.11,45.16,45.1,45.11,437217.0,42.8746,42.9221,42.8651,42.8746,437217.0
2023-01-09 09:30:00,44.76,45.44,44.75,44.94,247479.0,42.5419,43.1882,42.5324,42.713,247479.0
2023-01-09 09:35:00,44.98,45.15,44.95,45.05,130612.0,42.751,42.9126,42.7225,42.8175,130612.0
2023-01-09 09:40:00,45.06,45.19,45.03,45.09,143948.0,42.8271,42.9506,42.7985,42.8556,143948.0
2023-01-09 09:45:00,45.08,45.4,44.98,45.37,90546.0,42.8461,43.1502,42.751,43.1217,90546.0
2023-01-09 09:50:00,45.39,45.44,45.29,45.32,29584.0,43.1407,43.1882,43.0457,43.0742,29584.0
2023-01-09 09:55:00,45.32,45.4,45.27,45.37,19781.0,43.0742,43.1502,43.0266,43.1217,19781.0
2023-01-09 10:00:00,45.4,45.42,45.22,45.27,28680.0,43.1502,43.1692,42.9791,43.0266,28680.0
2023-01-09 10:05:00,45.28,45.28,44.98,45.07,38058.0,43.0362,43.0362,42.751,42.8366,38058.0
2023-01-09 10:10:00,45.08,45.11,44.88,44.88,37545.0,42.8461,42.8746,42.656,42.656,37545.0
2023-01-09 10:15:00,44.88,45.0,44.87,44.94,61281.0,42.656,42.77,42.6465,42.713,61281.0
2023-01-09 10:20:00,44.93,45.0,44.89,44.95,50006.0,42.7035,42.77,42.6655,42.7225,50006.0
2023-01-09 10:25:00,44.96,44.96,44.85,44.87,28127.0,42.732,42.732,42.6275,42.6465,28127.0
2023-01-09 10:30:00,44.88,44.91,44.82,44.87,38762.0,42.656,42.6845,42.5989,42.6465,38762.0
2023-01-09 10:35:00,44.86,44.94,44.84,44.84,26327.0,42.637,42.713,42.618,42.618,26327.0
2023-01-09 10:40:00,44.84,44.89,44.81,44.88,62335.0,42.618,42.6655,42.5894,42.656,62335.0
2023-01-09 10:45:00,44.89,44.99,44.89,44.95,25631.0,42.6655,42.7605,42.6655,42.7225,25631.0
2023-01-09 10:50:00,44.96,45.02,44.93,44.98,94490.0,42.732,42.789,42.7035,42.751,94490.0
2023-01-09 10:55:00,44.98,44.99,44.73,44.74,43200.0,42.751,42.7605,42.5134,42.5229,43200.0
2023-01-09 11:00:00,44.73,44.91,44.72,44.89,30457.0,42.5134,42.6845,42.5039,42.6655,30457.0
2023-01-09 11:05:00,44.9,44.98,44.89,44.94,43943.0,42.675,42.751,42.6655,42.713,43943.0
2023-01-09 11:10:00,44.96,44.96,44.86,44.87,31752.0,42.732,42.732,42.637,42.6465,31752.0
2023-01-09 11:15:00,44.88,44.89,44.77,44.78,36867.0,42.656,42.6655,42.5514,42.5609,36867.0
2023-01-09 11:20:00,44.78,44.78,44.72,44.76,34222.0,42.5609,42.5609,42.5039,42.5419,34222.0
2023-01-09 11:25:00,44.74,44.77,44.65,44.66,45830.0,42.5229,42.5514,42.4374,42.4469,45830.0
2023-01-09 11:30:00,44.66,44.68,44.53,44.55,41846.0,42.4469,42.4659,42.3233,42.3423,41846.0
2023-01-09 11:35:00,44.55,44.58,44.49,44.51,35913.0,42.3423,42.3708,42.2853,42.3043,35913.0
2023-01-09 11:40:00,44.5,44.53,44.45,44.46,26649.0,42.2948,42.3233,42.2473,42.2568,26649.0
2023-01-09 11:45:00,44.45,44.53,44.44,44.49,38492.0,42.2473,42.3233,42.2378,42.2853,38492.0
2023-01-09 11:50:00,44.5,44.51,44.42,44.47,36512.0,42.2948,42.3043,42.2188,42.2663,36512.0
2023-01-09 11:55:00,44.46,44.52,44.36,44.52,51300.0,42.2568,42.3138,42.1617,42.3138,51300.0
2023-01-09 12:00:00,44.52,44.52,44.38,44.39,34792.0,42.3138,42.3138,42.1808,42.1903,34792.0
2023-01-09 12:05:00,44.39,44.41,44.34,44.39,29196.0,42.1903,42.2093,42.1427,42.1903,29196.0
2023-01-09 12:10:00,44.39,44.46,44.34,44.36,29673.0,42.1903,42.2568,42.1427,42.1617,29673.0
2023-01-09 12:15:00,44.36,44.36,44.24,44.25,27930.0,42.1617,42.1617,42.0477,42.0572,27930.0
2023-01-09 12:20:00,44.25,44.28,44.19,44.2,71055.0,42.0572,42.0857,42.0002,42.0097,71055.0
2023-01-09 12:25:00,44.19,44.24,44.18,44.23,53072.0,42.0002,42.0477,41.9907,42.0382,53072.0
2023-01-09 12:30:00,44.22,44.24,44.15,44.15,47919.0,42.0287,42.0477,41.9621,41.9621,47919.0
2023-01-09 12:35:00,44.14,44.14,43.97,43.98,57241.0,41.9526,41.9526,41.7911,41.8006,57241.0
2023-01-09 12:40:00,43.97,44.05,43.96,44.0,51292.0,41.7911,41.8671,41.7816,41.8196,51292.0
2023-01-09 12:45:00,44.0,44.02,43.92,43.93,35673.0,41.8196,41.8386,41.7435,41.753,35673.0
2023-01-09 12:50:00,43.94,43.99,43.92,43.98,27271.0,41.7626,41.8101,41.7435,41.8006,27271.0
2023-01-09 12:55:00,43.99,43.99,43.92,43.93,22909.0,41.8101,41.8101,41.7435,41.753,22909.0
2023-01-09 13:00:00,43.93,43.95,43.86,43.93,61461.0,41.753,41.7721,41.6865,41.753,61461.0
2023-01-09 13:05:00,43.93,43.94,43.82,43.82,30776.0,41.753,41.7626,41.6485,41.6485,30776.0
2023-01-09 13:10:00,43.82,43.89,43.73,43.87,66560.0,41.6485,41.715,41.563,41.696,66560.0
2023-01-09 13:15:00,43.87,43.92,43.86,43.92,29048.0,41.696,41.7435,41.6865,41.7435,29048.0
2023-01-09 13:20:00,43.92,43.96,43.91,43.96,42143.0,41.7435,41.7816,41.734,41.7816,42143.0
2023-01-09 13:25:00,43.96,44.09,43.94,44.09,57504.0,41.7816,41.9051,41.7626,41.9051,57504.0
2023-01-09 13:30:00,44.09,44.1,43.97,43.97,27725.0,41.9051,41.9146,41.7911,41.7911,27725.0
2023-01-09 13:35:00,43.97,43.97,43.84,43.9,27146.0,41.7911,41.7911,41.6675,41.7245,27146.0
2023-01-09 13:40:00,43.89,43.9,43.71,43.72,54356.0,41.715,41.7245,41.544,41.5535,54356.0
2023-01-09 13:45:00,43.72,43.72,43.63,43.69,54318.0,41.5535,41.5535,41.4679,41.5249,54318.0
2023-01-09 13:50:00,43.69,43.82,43.65,43.82,74156.0,41.5249,41.6485,41.4869,41.6485,74156.0
2023-01-09 13:55:00,43.81,43.89,43.81,43.88,60220.0,41.639,41.715,41.639,41.7055,60220.0
2023-01-09 14:00:00,43.88,43.92,43.8,43.85,73771.0,41.7055,41.7435,41.6295,41.677,73771.0
2023-01-09 14:05:00,43.84,43.84,43.73,43.8,41799.0,41.6675,41.6675,41.563,41.6295,41799.0
2023-01-09 14:10:00,43.8,43.82,43.73,43.73,52018.0,41.6295,41.6485,41.563,41.563,52018.0
2023-01-09 14:15:00,43.73,43.85,43.71,43.84,46107.0,41.563,41.677,41.544,41.6675,46107.0
2023-01-09 14:20:00,43.85,43.91,43.84,43.9,26534.0,41.677,41.734,41.6675,41.7245,26534.0
2023-01-09 14:25:00,43.91,43.97,43.89,43.95,35884.0,41.734,41.7911,41.715,41.7721,35884.0
2023-01-09 14:30:00,43.95,43.97,43.89,43.91,31229.0,41.7721,41.7911,41.715,41.734,31229.0
2023-01-09 14:35:00,43.91,43.93,43.85,43.86,45136.0,41.734,41.753,41.677,41.6865,45136.0
2023-01-09 14:40:00,43.86,43.91,43.84,43.9,77378.0,41.6865,41.734,41.6675,41.7245,77378.0
2023-01-09 14:45:00,43.9,43.93,43.89,43.93,53704.0,41.7245,41.753,41.715,41.753,53704.0
2023-01-09 14:50:00,43.93,43.96,43.92,43.93,40183.0,41.753,41.7816,41.7435,41.753,40183.0
2023-01-09 14:55:00,43.92,43.92,43.76,43.77,49365.0,41.7435,41.7435,41.5915,41.601,49365.0
2023-01-09 15:00:00,43.77,43.8,43.73,43.77,24091.0,41.601,41.6295,41.563,41.601,24091.0
2023-01-09 15:05:00,43.76,43.82,43.75,43.8,26141.0,41.5915,41.6485,41.582,41.6295,26141.0
2023-01-09 15:10:00,43.81,43.82,43.72,43.72,35906.0,41.639,41.6485,41.5535,41.5535,35906.0
2023-01-09 15:15:00,43.72,43.74,43.68,43.72,28449.0,41.5535,41.5725,41.5154,41.5535,28449.0
2023-01-09 15:20:00,43.73,43.78,43.7,43.71,36054.0,41.563,41.6105,41.5344,41.544,36054.0
2023-01-09 15:25:00,43.7,43.71,43.62,43.64,42270.0,41.5344,41.544,41.4584,41.4774,42270.0
2023-01-09 15:30:00,43.65,43.67,43.58,43.58,81091.0,41.4869,41.5059,41.4204,41.4204,81091.0
2023-01-09 15:35:00,43.59,43.64,43.54,43.62,82077.0,41.4299,41.4774,41.3824,41.4584,82077.0
2023-01-09 15:40:00,43.61,43.75,43.6,43.74,104703.0,41.4489,41.582,41.4394,41.5725,104703.0
2023-01-09 15:45:00,43.75,43.76,43.54,43.58,93920.0,41.582,41.5915,41.3824,41.4204,93920.0
2023-01-09 15:50:00,43.58,43.61,43.52,43.52,190785.0,41.4204,41.4489,41.3634,41.3634,190785.0
2023-01-09 15:55:00,43.52,43.53,43.44,43.52,411447.0,41.3634,41.3729,41.2873,41.3634,411447.0
2023-01-10 09:30:00,43.5,43.86,43.32,43.85,76166.0,41.3444,41.6865,41.1733,41.677,76166.0
2023-01-10 09:35:00,43.83,43.97,43.77,43.86,52668.0,41.658,41.7911,41.601,41.6865,52668.0
2023-01-10 09:40:00,43.87,43.99,43.78,43.89,74047.0,41.696,41.8101,41.6105,41.715,74047.0
2023-01-10 09:45:00,43.87,44.09,43.75,44.06,84827.0,41.696,41.9051,41.582,41.8766,84827.0
2023-01-10 09:50:00,44.05,44.22,43.95,44.22,37603.0,41.8671,42.0287,41.7721,42.0287,37603.0
2023-01-10 09:55:00,44.22,44.26,44.01,44.04,47428.0,42.0287,42.0667,41.8291,41.8576,47428.0
2023-01-10 10:00:00,44.05,44.09,43.98,44.05,30098.0,41.8671,41.9051,41.8006,41.8671,30098.0
2023-01-10 10:05:00,44.05,44.14,44.0,44.07,30578.0,41.8671,41.9526,41.8196,41.8861,30578.0
2023-01-10 10:10:00,44.07,44.28,44.04,44.16,34555.0,41.8861,42.0857,41.8576,41.9717,34555.0
2023-01-10 10:15:00,44.16,44.26,44.12,44.18,38204.0,41.9717,42.0667,41.9336,41.9907,38204.0
2023-01-10 10:20:00,44.17,44.21,44.15,44.19,24745.0,41.9812,42.0192,41.9621,42.0002,24745.0
2023-01-10 10:25:00,44.18,44.2,44.02,44.06,26505.0,41.9907,42.0097,41.8386,41.8766,26505.0
2023-01-10 10:30:00,44.05,44.06,43.81,43.83,38375.0,41.8671,41.8766,41.639,41.658,38375.0
2023-01-10 10:35:00,43.82,43.85,43.74,43.81,26584.0,41.6485,41.677,41.5725,41.639,26584.0
2023-01-10 10:40:00,43.8,43.81,43.65,43.66,24673.0,41.6295,41.639,41.4869,41.4964,24673.0
2023-01-10 10:45:00,43.66,43.81,43.64,43.76,28437.0,41.4964,41.639,41.4774,41.5915,28437.0
2023-01-10 10:50:00,43.77,43.97,43.77,43.96,17933.0,41.601,41.7911,41.601,41.7816,17933.0
2023-01-10 10:55:00,43.96,44.04,43.89,44.02,30675.0,41.7816,41.8576,41.715,41.8386,30675.0
2023-01-10 11:00:00,44.03,44.11,44.0,44.11,22193.0,41.8481,41.9241,41.8196,41.9241,22193.0
2023-01-10 11:05:00,44.1,44.11,44.02,44.05,16077.0,41.9146,41.9241,41.8386,41.8671,16077.0
2023-01-10 11:10:00,44.04,44.16,44.03,44.11,20001.0,41.8576,41.9717,41.8481,41.9241,20001.0
2023-01-10 11:15:00,44.11,44.17,44.11,44.12,25845.0,41.9241,41.9812,41.9241,41.9336,25845.0
2023-01-10 11:20:00,44.13,44.25,44.13,44.23,17309.0,41.9431,42.0572,41.9431,42.0382,17309.0
2023-01-10 11:25:00,44.23,44.24,44.14,44.21,22911.0,42.0382,42.0477,41.9526,42.0192,22911.0
2023-01-10 11:30:00,44.21,44.31,44.21,44.28,21486.0,42.0192,42.1142,42.0192,42.0857,21486.0
2023-01-10 11:35:00,44.27,44.35,44.27,44.27,19968.0,42.0762,42.1522,42.0762,42.0762,19968.0
2023-01-10 11:40:00,44.27,44.34,44.27,44.33,24002.0,42.0762,42.1427,42.0762,42.1332,24002.0
2023-01-10 11:45:00,44.32,44.35,44.27,44.34,22902.0,42.1237,42.1522,42.0762,42.1427,22902.0
2023-01-10 11:50:00,44.34,44.36,44.26,44.29,16516.0,42.1427,42.1617,42.0667,42.0952,16516.0
2023-01-10 11:55:00,44.29,44.36,44.29,44.3,17461.0,42.0952,42.1617,42.0952,42.1047,17461.0
2023-01-10 12:00:00,44.29,44.3,44.17,44.22,31398.0,42.0952,42.1047,41.9812,42.0287,31398.0
2023-01-10 12:05:00,44.23,44.37,44.23,44.36,11273.0,42.0382,42.1712,42.0382,42.1617,11273.0
2023-01-10 12:10:00,44.37,44.5,44.37,44.49,16409.0,42.1712,42.2948,42.1712,42.2853,16409.0
2023-01-10 12:15:00,44.49,44.51,44.44,44.48,19160.0,42.2853,42.3043,42.2378,42.2758,19160.0
2023-01-10 12:20:00,44.48,44.52,44.45,44.52,18439.0,42.2758,42.3138,42.2473,42.3138,18439.0
2023-01-10 12:25:00,44.52,44.53,44.43,44.46,15247.0,42.3138,42.3233,42.2283,42.2568,15247.0
2023-01-10 12:30:00,44.47,44.51,44.45,44.5,24174.0,42.2663,42.3043,42.2473,42.2948,24174.0
2023-01-10 12:35:00,44.5,44.55,44.47,44.55,18613.0,42.2948,42.3423,42.2663,42.3423,18613.0
2023-01-10 12:40:00,44.55,44.57,44.52,44.54,15509.0,42.3423,42.3613,42.3138,42.3328,15509.0
2023-01-10 12:45:00,44.53,44.54,44.47,44.53,12475.0,42.3233,42.3328,42.2663,42.3233,12475.0
2023-01-10 12:50:00,44.54,44.58,44.53,44.55,17704.0,42.3328,42.3708,42.3233,42.3423,17704.0
2023-01-10 12:55:00,44.56,44.57,44.53,44.57,16883.0,42.3518,42.3613,42.3233,42.3613,16883.0
2023-01-10 13:00:00,44.57,44.58,44.5,44.57,23618.0,42.3613,42.3708,42.2948,42.3613,23618.0
2023-01-10 13:05:00,44.58,44.66,44.57,44.66,87858.0,42.3708,42.4469,42.3613,42.4469,87858.0
2023-01-10 13:10:00,44.66,44.67,44.61,44.62,16267.0,42.4469,42.4564,42.3994,42.4089,16267.0
2023-01-10 13:15:00,44.62,44.62,44.56,44.59,18920.0,42.4089,42.4089,42.3518,42.3803,18920.0
2023-01-10 13:20:00,44.59,44.59,44.52,44.55,20112.0,42.3803,42.3803,42.3138,42.3423,20112.0
2023-01-10 13:25:00,44.55,44.57,44.53,44.55,21907.0,42.3423,42.3613,42.3233,42.3423,21907.0
2023-01-10 13:30:00,44.54,44.58,44.52,44.55,19543.0,42.3328,42.3708,42.3138,42.3423,19543.0
2023-01-10 13:35:00,44.55,44.63,44.55,44.59,27843.0,42.3423,42.4184,42.3423,42.3803,27843.0
2023-01-10 13:40:00,44.59,44.62,44.57,44.59,22886.0,42.3803,42.4089,42.3613,42.3803,22886.0
2023-01-10 13:45:00,44.59,44.59,44.54,44.57,17646.0,42.3803,42.3803,42.3328,42.3613,17646.0
2023-01-10 13:50:00,44.57,44.58,44.51,44.52,27823.0,42.3613,42.3708,42.3043,42.3138,27823.0
2023-01-10 13:55:00,44.52,44.57,44.46,44.56,26628.0,42.3138,42.3613,42.2568,42.3518,26628.0
2023-01-10 14:00:00,44.56,44.59,44.54,44.57,20765.0,42.3518,42.3803,42.3328,42.3613,20765.0
2023-01-10 14:05:00,44.58,44.59,44.53,44.57,39616.0,42.3708,42.3803,42.3233,42.3613,39616.0
2023-01-10 14:10:00,44.57,44.63,44.56,44.62,19058.0,42.3613,42.4184,42.3518,42.4089,19058.0
2023-01-10 14:15:00,44.63,44.72,44.62,44.71,23887.0,42.4184,42.5039,42.4089,42.4944,23887.0
2023-01-10 14:20:00,44.71,44.72,44.64,44.66,20499.0,42.4944,42.5039,42.4279,42.4469,20499.0
2023-01-10 14:25:00,44.66,44.66,44.59,44.63,25869.0,42.4469,42.4469,42.3803,42.4184,25869.0
2023-01-10 14:30:00,44.63,44.64,44.58,44.6,21315.0,42.4184,42.4279,42.3708,42.3898,21315.0
2023-01-10 14:35:00,44.61,44.62,44.54,44.57,24280.0,42.3994,42.4089,42.3328,42.3613,24280.0
2023-01-10 14:40:00,44.56,44.59,44.54,44.57,18446.0,42.3518,42.3803,42.3328,42.3613,18446.0
2023-01-10 14:45:00,44.57,44.61,44.54,44.6,15038.0,42.3613,42.3994,42.3328,42.3898,15038.0
2023-01-10 14:50:00,44.61,44.61,44.56,44.58,19339.0,42.3994,42.3994,42.3518,42.3708,19339.0
2023-01-10 14:55:00,44.58,44.6,44.54,44.59,18898.0,42.3708,42.3898,42.3328,42.3803,18898.0
2023-01-10 15:00:00,44.59,44.61,44.55,44.59,27729.0,42.3803,42.3994,42.3423,42.3803,27729.0
2023-01-10 15:05:00,44.59,44.63,44.54,44.63,27294.0,42.3803,42.4184,42.3328,42.4184,27294.0
2023-01-10 15:10:00,44.63,44.63,44.58,44.62,38499.0,42.4184,42.4184,42.3708,42.4089,38499.0
2023-01-10 15:15:00,44.62,44.68,44.61,44.67,32288.0,42.4089,42.4659,42.3994,42.4564,32288.0
2023-01-10 15:20:00,44.66,44.68,44.64,44.66,35210.0,42.4469,42.4659,42.4279,42.4469,35210.0
2023-01-10 15:25:00,44.66,44.69,44.66,44.69,20310.0,42.4469,42.4754,42.4469,42.4754,20310.0
2023-01-10 15:30:00,44.69,44.81,44.69,44.8,41344.0,42.4754,42.5894,42.4754,42.5799,41344.0
2023-01-10 15:35:00,44.8,44.9,44.75,44.86,104527.0,42.5799,42.675,42.5324,42.637,104527.0
2023-01-10 15:40:00,44.86,44.96,44.83,44.93,83367.0,42.637,42.732,42.6085,42.7035,83367.0
2023-01-10 15:45:00,44.93,44.98,44.91,44.95,71593.0,42.7035,42.751,42.6845,42.7225,71593.0
2023-01-10 15:50:00,44.95,45.02,44.94,45.01,157010.0,42.7225,42.789,42.713,42.7795,157010.0
2023-01-10 15:55:00,45.01,45.13,44.99,45.09,390745.0,42.7795,42.8936,42.7605,42.8556,390745.0
2023-01-11 09:30:00,45.69,46.41,45.57,46.23,263713.0,43.4258,44.1102,43.3118,43.9391,263713.0
2023-01-11 09:35:00,46.21,46.33,46.09,46.09,141165.0,43.9201,44.0341,43.806,43.806,141165.0
2023-01-11 09:40:00,46.09,46.13,45.97,46.04,46541.0,43.806,43.844,43.692,43.7585,46541.0
2023-01-11 09:45:00,46.06,46.07,45.6,45.6,45832.0,43.7775,43.787,43.3403,43.3403,45832.0
2023-01-11 09:50:00,45.6,45.78,45.55,45.62,33197.0,43.3403,43.5114,43.2928,43.3593,33197.0
2023-01-11 09:55:00,45.62,45.76,45.58,45.59,33158.0,43.3593,43.4924,43.3213,43.3308,33158.0
2023-01-11 10:00:00,45.59,45.7,45.51,45.65,45987.0,43.3308,43.4353,43.2548,43.3878,45987.0
2023-01-11 10:05:00,45.67,45.97,45.67,45.97,52873.0,43.4068,43.692,43.4068,43.692,52873.0
2023-01-11 10:10:00,45.97,46.01,45.75,45.77,47061.0,43.692,43.73,43.4829,43.5019,47061.0
2023-01-11 10:15:00,45.77,45.83,45.67,45.8,21044.0,43.5019,43.5589,43.4068,43.5304,21044.0
2023-01-11 10:20:00,45.79,45.9,45.76,45.85,15190.0,43.5209,43.6254,43.4924,43.5779,15190.0
2023-01-11 10:25:00,45.85,45.89,45.82,45.89,21293.0,43.5779,43.6159,43.5494,43.6159,21293.0
2023-01-11 10:30:00,45.89,45.89,45.7,45.72,32931.0,43.6159,43.6159,43.4353,43.4543,32931.0
2023-01-11 10:35:00,45.73,45.74,45.63,45.73,23959.0,43.4639,43.4734,43.3688,43.4639,23959.0
2023-01-11 10:40:00,45.73,45.77,45.66,45.73,24256.0,43.4639,43.5019,43.3973,43.4639,24256.0
2023-01-11 10:45:00,45.73,45.75,45.69,45.72,22483.0,43.4639,43.4829,43.4258,43.4543,22483.0
2023-01-11 10:50:00,45.71,45.72,45.58,45.61,25425.0,43.4448,43.4543,43.3213,43.3498,25425.0
2023-01-11 10:55:00,45.62,45.62,45.56,45.58,15377.0,43.3593,43.3593,43.3023,43.3213,15377.0
2023-01-11 11:00:00,45.59,45.75,45.58,45.73,24571.0,43.3308,43.4829,43.3213,43.4639,24571.0
2023-01-11 11:05:00,45.75,45.85,45.75,45.84,11880.0,43.4829,43.5779,43.4829,43.5684,11880.0
2023-01-11 11:10:00,45.84,45.93,45.82,45.91,25925.0,43.5684,43.6539,43.5494,43.6349,25925.0
2023-01-11 11:15:00,45.92,45.98,45.89,45.95,19709.0,43.6444,43.7015,43.6159,43.6729,19709.0
2023-01-11 11:20:00,45.96,46.11,45.94,46.11,24481.0,43.6825,43.825,43.6634,43.825,24481.0
2023-01-11 11:25:00,46.11,46.17,46.08,46.17,31007.0,43.825,43.882,43.7965,43.882,31007.0
2023-01-11 11:30:00,46.17,46.24,46.14,46.2,44616.0,43.882,43.9486,43.8535,43.9106,44616.0
2023-01-11 11:35:00,46.2,46.2,46.03,46.05,32900.0,43.9106,43.9106,43.749,43.768,32900.0
2023-01-11 11:40:00,46.05,46.12,46.05,46.11,16118.0,43.768,43.8345,43.768,43.825,16118.0
2023-01-11 11:45:00,46.11,46.12,46.08,46.1,20480.0,43.825,43.8345,43.7965,43.8155,20480.0
2023-01-11 11:50:00,46.11,46.11,45.96,45.99,22021.0,43.825,43.825,43.6825,43.711,22021.0
2023-01-11 11:55:00,46.01,46.02,45.98,46.01,7830.0,43.73,43.7395,43.7015,43.73,7830.0
2023-01-11 12:00:00,46.02,46.09,46.01,46.04,16101.0,43.7395,43.806,43.73,43.7585,16101.0
2023-01-11 12:05:00,46.03,46.13,46.0,46.13,23661.0,43.749,43.844,43.7205,43.844,23661.0
2023-01-11 12:10:00,46.13,46.18,46.04,46.05,26718.0,43.844,43.8916,43.7585,43.768,26718.0
2023-01-11 12:15:00,46.04,46.05,45.98,46.03,15180.0,43.7585,43.768,43.7015,43.749,15180.0
2023-01-11 12:20:00,46.02,46.07,46.0,46.03,12846.0,43.7395,43.787,43.7205,43.749,12846.0
2023-01-11 12:25:00,46.03,46.05,45.99,46.02,15511.0,43.749,43.768,43.711,43.7395,15511.0
2023-01-11 12:30:00,46.03,46.05,46.0,46.04,12566.0,43.749,43.768,43.7205,43.7585,12566.0
2023-01-11 12:35:00,46.04,46.07,46.03,46.04,12844.0,43.7585,43.787,43.749,43.7585,12844.0
2023-01-11 12:40:00,46.04,46.14,46.04,46.14,11526.0,43.7585,43.8535,43.7585,43.8535,11526.0
2023-01-11 12:45:00,46.13,46.22,46.13,46.22,15199.0,43.844,43.9296,43.844,43.9296,15199.0
2023-01-11 12:50:00,46.24,46.26,46.22,46.23,10468.0,43.9486,43.9676,43.9296,43.9391,10468.0
2023-01-11 12:55:00,46.23,46.24,46.15,46.16,46496.0,43.9391,43.9486,43.863,43.8725,46496.0
2023-01-11 13:00:00,46.16,46.25,46.16,46.24,17885.0,43.8725,43.9581,43.8725,43.9486,17885.0
2023-01-11 13:05:00,46.24,46.29,46.21,46.28,11738.0,43.9486,43.9961,43.9201,43.9866,11738.0
2023-01-11 13:10:00,46.28,46.33,46.25,46.3,20277.0,43.9866,44.0341,43.9581,44.0056,20277.0
2023-01-11 13:15:00,46.3,46.31,46.15,46.23,24048.0,44.0056,44.0151,43.863,43.9391,24048.0
2023-01-11 13:20:00,46.22,46.23,46.19,46.23,9454.0,43.9296,43.9391,43.9011,43.9391,9454.0
2023-01-11 13:25:00,46.22,46.31,46.22,46.3,9780.0,43.9296,44.0151,43.9296,44.0056,9780.0
2023-01-11 13:30:00,46.28,46.34,46.27,46.31,16696.0,43.9866,44.0436,43.9771,44.0151,16696.0
2023-01-11 13:35:00,46.3,46.33,46.29,46.33,9080.0,44.0056,44.0341,43.9961,44.0341,9080.0
2023-01-11 13:40:00,46.33,46.36,46.31,46.32,20551.0,44.0341,44.0626,44.0151,44.0246,20551.0
2023-01-11 13:45:00,46.31,46.35,46.31,46.34,10756.0,44.0151,44.0531,44.0151,44.0436,10756.0
2023-01-11 13:50:00,46.34,46.34,46.24,46.25,16665.0,44.0436,44.0436,43.9486,43.9581,16665.0
2023-01-11 13:55:00,46.25,46.28,46.22,46.28,7406.0,43.9581,43.9866,43.9296,43.9866,7406.0
2023-01-11 14:00:00,46.28,46.31,46.23,46.26,20074.0,43.9866,44.0151,43.9391,43.9676,20074.0
2023-01-11 14:05:00,46.26,46.27,46.2,46.26,25375.0,43.9676,43.9771,43.9106,43.9676,25375.0
2023-01-11 14:10:00,46.27,46.37,46.26,46.34,40297.0,43.9771,44.0721,43.9676,44.0436,40297.0
2023-01-11 14:15:00,46.34,46.39,46.33,46.38,22164.0,44.0436,44.0911,44.0341,44.0816,22164.0
2023-01-11 14:20:00,46.38,46.42,46.37,46.4,33126.0,44.0816,44.1197,44.0721,44.1006,33126.0
2023-01-11 14:25:00,46.39,46.47,46.37,46.44,64980.0,44.0911,44.1672,44.0721,44.1387,64980.0
2023-01-11 14:30:00,46.44,46.49,46.43,46.48,18953.0,44.1387,44.1862,44.1292,44.1767,18953.0
2023-01-11 14:35:00,46.48,46.58,46.48,46.54,41084.0,44.1767,44.2717,44.1767,44.2337,41084.0
2023-01-11 14:40:00,46.54,46.58,46.5,46.57,31619.0,44.2337,44.2717,44.1957,44.2622,31619.0
2023-01-11 14:45:00,46.57,46.57,46.51,46.53,22091.0,44.2622,44.2622,44.2052,44.2242,22091.0
2023-01-11 14:50:00,46.53,46.54,46.51,46.54,47357.0,44.2242,44.2337,44.2052,44.2337,47357.0
2023-01-11 14:55:00,46.53,46.53,46.42,46.49,32192.0,44.2242,44.2242,44.1197,44.1862,32192.0
2023-01-11 15:00:00,46.5,46.57,46.49,46.55,43342.0,44.1957,44.2622,44.1862,44.2432,43342.0
2023-01-11 15:05:00,46.56,46.61,46.54,46.6,57806.0,44.2527,44.3002,44.2337,44.2907,57806.0
2023-01-11 15:10:00,46.6,46.67,46.56,46.63,52854.0,44.2907,44.3573,44.2527,44.3193,52854.0
2023-01-11 15:15:00,46.63,46.66,46.6,46.63,39208.0,44.3193,44.3478,44.2907,44.3193,39208.0
2023-01-11 15:20:00,46.64,46.65,46.59,46.6,38012.0,44.3288,44.3383,44.2812,44.2907,38012.0
2023-01-11 15:25:00,46.61,46.62,46.52,46.53,49181.0,44.3002,44.3097,44.2147,44.2242,49181.0
2023-01-11 15:30:00,46.53,46.58,46.46,46.56,51703.0,44.2242,44.2717,44.1577,44.2527,51703.0
2023-01-11 15:35:00,46.56,46.56,46.47,46.5,81098.0,44.2527,44.2527,44.1672,44.1957,81098.0
2023-01-11 15:40:00,46.5,46.55,46.46,46.53,62692.0,44.1957,44.2432,44.1577,44.2242,62692.0
2023-01-11 15:45:00,46.53,46.59,46.49,46.59,70687.0,44.2242,44.2812,44.1862,44.2812,70687.0
2023-01-11 15:50:00,46.59,46.65,46.48,46.63,178988.0,44.2812,44.3383,44.1767,44.3193,178988.0
2023-01-11 15:55:00,46.63,46.69,46.6,46.62,408017.0,44.3193,44.3763,44.2907,44.3097,408017.0
2023-01-12 09:30:00,46.73,46.8,46.31,46.32,147682.0,44.4143,44.4808,44.0151,44.0246,147682.0
2023-01-12 09:35:00,46.32,46.5,46.28,46.3,107447.0,44.0246,44.1957,43.9866,44.0056,107447.0
2023-01-12 09:40:00,46.28,46.44,46.26,46.27,48698.0,43.9866,44.1387,43.9676,43.9771,48698.0
2023-01-12 09:45:00,46.27,46.27,46.01,46.01,61985.0,43.9771,43.9771,43.73,43.73,61985.0
2023-01-12 09:50:00,46.01,46.11,45.95,45.96,96035.0,43.73,43.825,43.6729,43.6825,96035.0
2023-01-12 09:55:00,45.95,46.11,45.9,46.05,48544.0,43.6729,43.825,43.6254,43.768,48544.0
2023-01-12 10:00:00,46.04,46.2,46.04,46.12,48763.0,43.7585,43.9106,43.7585,43.8345,48763.0
2023-01-12 10:05:00,46.11,46.14,45.95,46.06,23240.0,43.825,43.8535,43.6729,43.7775,23240.0
2023-01-12 10:10:00,46.09,46.46,46.08,46.43,31300.0,43.806,44.1577,43.7965,44.1292,31300.0
2023-01-12 10:15:00,46.42,46.54,46.32,46.32,20009.0,44.1197,44.2337,44.0246,44.0246,20009.0
2023-01-12 10:20:00,46.34,46.41,46.29,46.33,19036.0,44.0436,44.1102,43.9961,44.0341,19036.0
2023-01-12 10:25:00,46.35,46.38,46.17,46.23,16356.0,44.0531,44.0816,43.882,43.9391,16356.0
2023-01-12 10:30:00,46.23,46.25,46.08,46.13,30834.0,43.9391,43.9581,43.7965,43.844,30834.0
2023-01-12 10:35:00,46.13,46.33,46.12,46.31,15920.0,43.844,44.0341,43.8345,44.0151,15920.0
2023-01-12 10:40:00,46.32,46.33,46.03,46.05,19024.0,44.0246,44.0341,43.749,43.768,19024.0
2023-01-12 10:45:00,46.05,46.1,45.92,46.03,21798.0,43.768,43.8155,43.6444,43.749,21798.0
2023-01-12 10:50:00,46.02,46.15,46.0,46.1,15634.0,43.7395,43.863,43.7205,43.8155,15634.0
2023-01-12 10:55:00,46.13,46.16,45.99,45.99,18556.0,43.844,43.8725,43.711,43.711,18556.0
2023-01-12 11:00:00,45.99,46.02,45.82,45.89,27788.0,43.711,43.7395,43.5494,43.6159,27788.0
2023-01-12 11:05:00,45.9,46.02,45.88,45.94,11735.0,43.6254,43.7395,43.6064,43.6634,11735.0
2023-01-12 11:10:00,45.93,46.03,45.89,46.03,12205.0,43.6539,43.749,43.6159,43.749,12205.0
2023-01-12 11:15:00,46.04,46.09,46.01,46.05,18139.0,43.7585,43.806,43.73,43.768,18139.0
2023-01-12 11:20:00,46.05,46.1,46.01,46.03,10139.0,43.768,43.8155,43.73,43.749,10139.0
2023-01-12 11:25:00,46.02,46.12,45.95,46.08,29751.0,43.7395,43.8345,43.6729,43.7965,29751.0
2023-01-12 11:30:00,46.08,46.09,45.94,45.99,21190.0,43.7965,43.806,43.6634,43.711,21190.0
2023-01-12 11:35:00,45.99,46.07,45.98,46.02,16492.0,43.711,43.787,43.7015,43.7395,16492.0
2023-01-12 11:40:00,46.01,46.12,46.0,46.1,8283.0,43.73,43.8345,43.7205,43.8155,8283.0
2023-01-12 11:45:00,46.11,46.12,45.95,45.96,13881.0,43.825,43.8345,43.6729,43.6825,13881.0
2023-01-12 11:50:00,45.94,46.01,45.91,46.0,13405.0,43.6634,43.73,43.6349,43.7205,13405.0
2023-01-12 11:55:00,46.02,46.13,46.01,46.12,14723.0,43.7395,43.844,43.73,43.8345,14723.0
2023-01-12 12:00:00,46.1,46.11,46.04,46.05,10745.0,43.8155,43.825,43.7585,43.768,10745.0
2023-01-12 12:05:00,46.06,46.11,46.02,46.09,11847.0,43.7775,43.825,43.7395,43.806,11847.0
2023-01-12 12:10:00,46.09,46.14,46.07,46.11,13907.0,43.806,43.8535,43.787,43.825,13907.0
2023-01-12 12:15:00,46.11,46.16,46.1,46.12,9077.0,43.825,43.8725,43.8155,43.8345,9077.0
2023-01-12 12:20:00,46.13,46.15,46.05,46.08,16811.0,43.844,43.863,43.768,43.7965,16811.0
2023-01-12 12:25:00,46.08,46.12,46.05,46.1,9267.0,43.7965,43.8345,43.768,43.8155,9267.0
2023-01-12 12:30:00,46.11,46.15,46.09,46.14,22194.0,43.825,43.863,43.806,43.8535,22194.0
2023-01-12 12:35:00,46.14,46.16,46.13,46.14,8831.0,43.8535,43.8725,43.844,43.8535,8831.0
2023-01-12 12:40:00,46.13,46.13,46.04,46.07,12920.0,43.844,43.844,43.7585,43.787,12920.0
2023-01-12 12:45:00,46.07,46.16,46.07,46.09,9010.0,43.787,43.8725,43.787,43.806,9010.0
2023-01-12 12:50:00,46.1,46.15,46.1,46.11,11622.0,43.8155,43.863,43.8155,43.825,11622.0
2023-01-12 12:55:00,46.11,46.15,46.09,46.09,12557.0,43.825,43.863,43.806,43.806,12557.0
2023-01-12 13:00:00,46.1,46.18,46.09,46.17,13526.0,43.8155,43.8916,43.806,43.882,13526.0
2023-01-12 13:05:00,46.18,46.21,46.15,46.2,28615.0,43.8916,43.9201,43.863,43.9106,28615.0
2023-01-12 13:10:00,46.2,46.32,46.19,46.3,27581.0,43.9106,44.0246,43.9011,44.0056,27581.0
2023-01-12 13:15:00,46.3,46.38,46.29,46.37,24307.0,44.0056,44.0816,43.9961,44.0721,24307.0
2023-01-12 13:20:00,46.37,46.43,46.35,46.38,47489.0,44.0721,44.1292,44.0531,44.0816,47489.0
2023-01-12 13:25:00,46.38,46.39,45.97,46.04,40559.0,44.0816,44.0911,43.692,43.7585,40559.0
2023-01-12 13:30:00,46.04,46.12,45.94,46.09,19056.0,43.7585,43.8345,43.6634,43.806,19056.0
2023-01-12 13:35:00,46.1,46.23,46.09,46.2,10005.0,43.8155,43.9391,43.806,43.9106,10005.0
2023-01-12 13:40:00,46.2,46.3,46.2,46.29,17546.0,43.9106,44.0056,43.9106,43.9961,17546.0
2023-01-12 13:45:00,46.29,46.42,46.28,46.41,14732.0,43.9961,44.1197,43.9866,44.1102,14732.0
2023-01-12 13:50:00,46.43,46.45,46.4,46.43,63816.0,44.1292,44.1482,44.1006,44.1292,63816.0
2023-01-12 13:55:00,46.43,46.44,46.38,46.41,38137.0,44.1292,44.1387,44.0816,44.1102,38137.0
2023-01-12 14:00:00,46.41,46.43,46.33,46.34,25088.0,44.1102,44.1292,44.0341,44.0436,25088.0
2023-01-12 14:05:00,46.35,46.41,46.34,46.35,14361.0,44.0531,44.1102,44.0436,44.0531,14361.0
2023-01-12 14:10:00,46.36,46.41,46.35,46.41,11161.0,44.0626,44.1102,44.0531,44.1102,11161.0
2023-01-12 14:15:00,46.4,46.41,46.35,46.39,14099.0,44.1006,44.1102,44.0531,44.0911,14099.0
2023-01-12 14:20:00,46.4,46.41,46.33,46.38,13988.0,44.1006,44.1102,44.0341,44.0816,13988.0
2023-01-12 14:25:00,46.37,46.41,46.33,46.36,25635.0,44.0721,44.1102,44.0341,44.0626,25635.0
2023-01-12 14:30:00,46.35,46.41,46.32,46.39,21275.0,44.0531,44.1102,44.0246,44.0911,21275.0
2023-01-12 14:35:00,46.38,46.41,46.36,46.4,19461.0,44.0816,44.1102,44.0626,44.1006,19461.0
2023-01-12 14:40:00,46.41,46.41,46.35,46.39,28343.0,44.1102,44.1102,44.0531,44.0911,28343.0
2023-01-12 14:45:00,46.39,46.42,46.37,46.38,16963.0,44.0911,44.1197,44.0721,44.0816,16963.0
2023-01-12 14:50:00,46.38,46.39,46.32,46.36,18579.0,44.0816,44.0911,44.0246,44.0626,18579.0
2023-01-12 14:55:00,46.36,46.4,46.32,46.4,21562.0,44.0626,44.1006,44.0246,44.1006,21562.0
2023-01-12 15:00:00,46.4,46.42,46.36,46.39,26200.0,44.1006,44.1197,44.0626,44.0911,26200.0
2023-01-12 15:05:00,46.38,46.39,46.3,46.31,22781.0,44.0816,44.0911,44.0056,44.0151,22781.0
2023-01-12 15:10:00,46.31,46.34,46.29,46.33,17049.0,44.0151,44.0436,43.9961,44.0341,17049.0
2023-01-12 15:15:00,46.33,46.35,46.31,46.32,19724.0,44.0341,44.0531,44.0151,44.0246,19724.0
2023-01-12 15:20:00,46.32,46.39,46.31,46.37,19581.0,44.0246,44.0911,44.0151,44.0721,19581.0
2023-01-12 15:25:00,46.37,46.41,46.36,46.39,34084.0,44.0721,44.1102,44.0626,44.0911,34084.0
2023-01-12 15:30:00,46.38,46.41,46.37,46.4,34074.0,44.0816,44.1102,44.0721,44.1006,34074.0
2023-01-12 15:35:00,46.4,46.41,46.33,46.36,45857.0,44.1006,44.1102,44.0341,44.0626,45857.0
2023-01-12 15:40:00,46.36,46.37,46.29,46.34,44730.0,44.0626,44.0721,43.9961,44.0436,44730.0
2023-01-12 15:45:00,46.34,46.34,46.23,46.25,53582.0,44.0436,44.0436,43.9391,43.9581,53582.0
2023-01-12 15:50:00,46.24,46.33,46.24,46.32,78276.0,43.9486,44.0341,43.9486,44.0246,78276.0
2023-01-12 15:55:00,46.32,46.47,46.31,46.42,264125.0,44.0246,44.1672,44.0151,44.1197,264125.0
2023-01-13 09:30:00,45.72,45.82,45.64,45.71,87646.0,43.4543,43.5494,43.3783,43.4448,87646.0
2023-01-13 09:35:00,45.71,45.72,45.44,45.57,46388.0,43.4448,43.4543,43.1882,43.3118,46388.0
2023-01-13 09:40:00,45.61,45.84,45.6,45.84,27169.0,43.3498,43.5684,43.3403,43.5684,27169.0
2023-01-13 09:45:00,45.84,46.02,45.76,45.94,20341.0,43.5684,43.7395,43.4924,43.6634,20341.0
2023-01-13 09:50:00,45.94,46.05,45.92,45.99,65863.0,43.6634,43.768,43.6444,43.711,65863.0
2023-01-13 09:55:00,45.99,46.02,45.93,45.97,9938.0,43.711,43.7395,43.6539,43.692,9938.0
2023-01-13 10:00:00,45.94,46.15,45.89,46.06,24607.0,43.6634,43.863,43.6159,43.7775,24607.0
2023-01-13 10:05:00,46.08,46.2,46.07,46.16,22304.0,43.7965,43.9106,43.787,43.8725,22304.0
2023-01-13 10:10:00,46.15,46.27,46.15,46.21,21976.0,43.863,43.9771,43.863,43.9201,21976.0
2023-01-13 10:15:00,46.21,46.23,46.1,46.14,27366.0,43.9201,43.9391,43.8155,43.8535,27366.0
2023-01-13 10:20:00,46.15,46.19,46.07,46.19,19572.0,43.863,43.9011,43.787,43.9011,19572.0
2023-01-13 10:25:00,46.18,46.18,46.11,46.16,20238.0,43.8916,43.8916,43.825,43.8725,20238.0
2023-01-13 10:30:00,46.15,46.2,46.11,46.13,24573.0,43.863,43.9106,43.825,43.844,24573.0
2023-01-13 10:35:00,46.12,46.17,46.02,46.05,14929.0,43.8345,43.882,43.7395,43.768,14929.0
2023-01-13 10:40:00,46.05,46.12,46.05,46.06,12481.0,43.768,43.8345,43.768,43.7775,12481.0
2023-01-13 10:45:00,46.06,46.15,46.05,46.14,11990.0,43.7775,43.863,43.768,43.8535,11990.0
2023-01-13 10:50:00,46.14,46.15,46.04,46.06,14420.0,43.8535,43.863,43.7585,43.7775,14420.0
2023-01-13 10:55:00,46.07,46.11,45.96,45.99,17725.0,43.787,43.825,43.6825,43.711,17725.0
2023-01-13 11:00:00,46.0,46.02,45.93,45.98,14104.0,43.7205,43.7395,43.6539,43.7015,14104.0
2023-01-13 11:05:00,45.98,46.03,45.94,45.98,12670.0,43.7015,43.749,43.6634,43.7015,12670.0
2023-01-13 11:10:00,45.99,45.99,45.91,45.91,14931.0,43.711,43.711,43.6349,43.6349,14931.0
2023-01-13 11:15:00,45.92,45.93,45.84,45.93,22128.0,43.6444,43.6539,43.5684,43.6539,22128.0
2023-01-13 11:20:00,45.92,46.03,45.92,46.03,8240.0,43.6444,43.749,43.6444,43.749,8240.0
2023-01-13 11:25:00,46.02,46.06,45.99,46.03,29656.0,43.7395,43.7775,43.711,43.749,29656.0
2023-01-13 11:30:00,46.03,46.12,45.97,46.12,33531.0,43.749,43.8345,43.692,43.8345,33531.0
2023-01-13 11:35:00,46.13,46.14,46.09,46.1,22792.0,43.844,43.8535,43.806,43.8155,22792.0
2023-01-13 11:40:00,46.11,46.13,46.06,46.12,17396.0,43.825,43.844,43.7775,43.8345,17396.0
2023-01-13 11:45:00,46.12,46.13,46.0,46.05,48664.0,43.8345,43.844,43.7205,43.768,48664.0
2023-01-13 11:50:00,46.05,46.09,45.96,45.99,46394.0,43.768,43.806,43.6825,43.711,46394.0
2023-01-13 11:55:00,45.97,45.98,45.88,45.97,16536.0,43.692,43.7015,43.6064,43.692,16536.0
2023-01-13 12:00:00,45.97,45.97,45.89,45.9,19333.0,43.692,43.692,43.6159,43.6254,19333.0
2023-01-13 12:05:00,45.89,45.94,45.88,45.92,11064.0,43.6159,43.6634,43.6064,43.6444,11064.0
2023-01-13 12:10:00,45.93,46.05,45.89,46.02,19881.0,43.6539,43.768,43.6159,43.7395,19881.0
2023-01-13 12:15:00,46.02,46.07,45.99,46.05,19107.0,43.7395,43.787,43.711,43.768,19107.0
2023-01-13 12:20:00,46.05,46.09,46.05,46.08,10614.0,43.768,43.806,43.768,43.7965,10614.0
2023-01-13 12:25:00,46.08,46.15,46.08,46.13,19230.0,43.7965,43.863,43.7965,43.844,19230.0
2023-01-13 12:30:00,46.12,46.16,46.08,46.14,8241.0,43.8345,43.8725,43.7965,43.8535,8241.0
2023-01-13 12:35:00,46.14,46.15,46.1,46.12,11858.0,43.8535,43.863,43.8155,43.8345,11858.0
2023-01-13 12:40:00,46.11,46.12,46.1,46.12,13134.0,43.825,43.8345,43.8155,43.8345,13134.0
2023-01-13 12:45:00,46.12,46.15,46.1,46.12,8308.0,43.8345,43.863,43.8155,43.8345,8308.0
2023-01-13 12:50:00,46.12,46.13,46.08,46.09,14372.0,43.8345,43.844,43.7965,43.806,14372.0
2023-01-13 12:55:00,46.09,46.14,46.08,46.13,9598.0,43.806,43.8535,43.7965,43.844,9598.0
2023-01-13 13:00:00,46.14,46.16,46.11,46.11,10791.0,43.8535,43.8725,43.825,43.825,10791.0
2023-01-13 13:05:00,46.1,46.12,46.08,46.12,6272.0,43.8155,43.8345,43.7965,43.8345,6272.0
2023-01-13 13:10:00,46.12,46.14,46.09,46.12,10307.0,43.8345,43.8535,43.806,43.8345,10307.0
2023-01-13 13:15:00,46.1,46.1,46.05,46.08,9024.0,43.8155,43.8155,43.768,43.7965,9024.0
2023-01-13 13:20:00,46.07,46.11,46.05,46.11,8881.0,43.787,43.825,43.768,43.825,8881.0
2023-01-13 13:25:00,46.1,46.21,46.1,46.21,22974.0,43.8155,43.9201,43.8155,43.9201,22974.0
2023-01-13 13:30:00,46.2,46.24,46.18,46.24,10920.0,43.9106,43.9486,43.8916,43.9486,10920.0
2023-01-13 13:35:00,46.23,46.26,46.19,46.26,11337.0,43.9391,43.9676,43.9011,43.9676,11337.0
2023-01-13 13:40:00,46.27,46.29,46.25,46.28,20647.0,43.9771,43.9961,43.9581,43.9866,20647.0
2023-01-13 13:45:00,46.27,46.28,46.22,46.27,38116.0,43.9771,43.9866,43.9296,43.9771,38116.0
2023-01-13 13:50:00,46.27,46.27,46.2,46.2,19902.0,43.9771,43.9771,43.9106,43.9106,19902.0
2023-01-13 13:55:00,46.2,46.24,46.19,46.22,10349.0,43.9106,43.9486,43.9011,43.9296,10349.0
2023-01-13 14:00:00,46.22,46.24,46.17,46.18,14257.0,43.9296,43.9486,43.882,43.8916,14257.0
2023-01-13 14:05:00,46.19,46.24,46.18,46.22,6074.0,43.9011,43.9486,43.8916,43.9296,6074.0
2023-01-13 14:10:00,46.22,46.25,46.22,46.23,9700.0,43.9296,43.9581,43.9296,43.9391,9700.0
2023-01-13 14:15:00,46.24,46.26,46.21,46.22,11543.0,43.9486,43.9676,43.9201,43.9296,11543.0
2023-01-13 14:20:00,46.22,46.22,46.16,46.22,12861.0,43.9296,43.9296,43.8725,43.9296,12861.0
2023-01-13 14:25:00,46.21,46.24,46.2,46.23,8414.0,43.9201,43.9486,43.9106,43.9391,8414.0
2023-01-13 14:30:00,46.24,46.28,46.19,46.2,19105.0,43.9486,43.9866,43.9011,43.9106,19105.0
2023-01-13 14:35:00,46.2,46.26,46.19,46.26,11658.0,43.9106,43.9676,43.9011,43.9676,11658.0
2023-01-13 14:40:00,46.26,46.26,46.22,46.24,11533.0,43.9676,43.9676,43.9296,43.9486,11533.0
2023-01-13 14:45:00,46.23,46.28,46.2,46.27,9954.0,43.9391,43.9866,43.9106,43.9771,9954.0
2023-01-13 14:50:00,46.26,46.29,46.2,46.24,22960.0,43.9676,43.9961,43.9106,43.9486,22960.0
2023-01-13 14:55:00,46.23,46.28,46.21,46.25,11730.0,43.9391,43.9866,43.9201,43.9581,11730.0
2023-01-13 15:00:00,46.25,46.25,46.2,46.23,13905.0,43.9581,43.9581,43.9106,43.9391,13905.0
2023-01-13 15:05:00,46.23,46.23,46.17,46.2,13617.0,43.9391,43.9391,43.882,43.9106,13617.0
2023-01-13 15:10:00,46.2,46.24,46.18,46.21,20377.0,43.9106,43.9486,43.8916,43.9201,20377.0
2023-01-13 15:15:00,46.22,46.27,46.2,46.25,14534.0,43.9296,43.9771,43.9106,43.9581,14534.0
2023-01-13 15:20:00,46.24,46.27,46.21,46.27,18521.0,43.9486,43.9771,43.9201,43.9771,18521.0
2023-01-13 15:25:00,46.27,46.27,46.22,46.27,17292.0,43.9771,43.9771,43.9296,43.9771,17292.0
2023-01-13 15:30:00,46.28,46.28,46.23,46.26,24100.0,43.9866,43.9866,43.9391,43.9676,24100.0
2023-01-13 15:35:00,46.26,46.3,46.25,46.29,44458.0,43.9676,44.0056,43.9581,43.9961,44458.0
2023-01-13 15:40:00,46.29,46.29,46.22,46.23,44450.0,43.9961,43.9961,43.9296,43.9391,44450.0
2023-01-13 15:45:00,46.23,46.23,46.14,46.16,61614.0,43.9391,43.9391,43.8535,43.8725,61614.0
2023-01-13 15:50:00,46.16,46.21,46.11,46.2,135021.0,43.8725,43.9201,43.825,43.9106,135021.0
2023-01-13 15:55:00,46.19,46.3,46.19,46.26,288873.0,43.9011,44.0056,43.9011,43.9676,288873.0
2023-01-17 09:30:00,46.19,46.44,46.15,46.26,74256.0,43.9011,44.1387,43.863,43.9676,74256.0
2023-01-17 09:35:00,46.25,46.35,46.08,46.17,33972.0,43.9581,44.0531,43.7965,43.882,33972.0
2023-01-17 09:40:00,46.16,46.27,46.05,46.27,36427.0,43.8725,43.9771,43.768,43.9771,36427.0
2023-01-17 09:45:00,46.28,46.36,46.18,46.2,56860.0,43.9866,44.0626,43.8916,43.9106,56860.0
2023-01-17 09:50:00,46.2,46.29,46.12,46.26,55333.0,43.9106,43.9961,43.8345,43.9676,55333.0
2023-01-17 09:55:00,46.27,46.37,46.24,46.37,30761.0,43.9771,44.0721,43.9486,44.0721,30761.0
2023-01-17 10:00:00,46.38,46.73,46.17,46.69,292826.0,44.0816,44.4143,43.882,44.3763,292826.0
2023-01-17 10:05:00,46.66,46.77,46.56,46.72,46372.0,44.3478,44.4523,44.2527,44.4048,46372.0
2023-01-17 10:10:00,46.73,46.75,46.66,46.66,14850.0,44.4143,44.4333,44.3478,44.3478,14850.0
2023-01-17 10:15:00,46.67,46.7,46.57,46.65,20684.0,44.3573,44.3858,44.2622,44.3383,20684.0
2023-01-17 10:20:00,46.66,46.73,46.65,46.67,20807.0,44.3478,44.4143,44.3383,44.3573,20807.0
2023-01-17 10:25:00,46.66,46.77,46.65,46.72,76943.0,44.3478,44.4523,44.3383,44.4048,76943.0
2023-01-17 10:30:00,46.73,46.77,46.67,46.71,31783.0,44.4143,44.4523,44.3573,44.3953,31783.0
2023-01-17 10:35:00,46.71,46.72,46.63,46.69,36987.0,44.3953,44.4048,44.3193,44.3763,36987.0
2023-01-17 10:40:00,46.69,46.71,46.45,46.56,44586.0,44.3763,44.3953,44.1482,44.2527,44586.0
2023-01-17 10:45:00,46.55,46.71,46.54,46.7,32538.0,44.2432,44.3953,44.2337,44.3858,32538.0
2023-01-17 10:50:00,46.69,46.78,46.69,46.74,30336.0,44.3763,44.4618,44.3763,44.4238,30336.0
2023-01-17 10:55:00,46.74,46.84,46.7,46.8,32626.0,44.4238,44.5188,44.3858,44.4808,32626.0
2023-01-17 11:00:00,46.8,46.82,46.72,46.8,68274.0,44.4808,44.4998,44.4048,44.4808,68274.0
2023-01-17 11:05:00,46.79,46.8,46.72,46.76,37392.0,44.4713,44.4808,44.4048,44.4428,37392.0
2023-01-17 11:10:00,46.76,46.85,46.71,46.81,53126.0,44.4428,44.5283,44.3953,44.4903,53126.0
2023-01-17 11:15:00,46.83,46.88,46.8,46.87,34877.0,44.5093,44.5569,44.4808,44.5474,34877.0
2023-01-17 11:20:00,46.87,46.87,46.75,46.78,57609.0,44.5474,44.5474,44.4333,44.4618,57609.0
2023-01-17 11:25:00,46.78,46.82,46.76,46.79,48687.0,44.4618,44.4998,44.4428,44.4713,48687.0
2023-01-17 11:30:00,46.79,46.94,46.77,46.87,62799.0,44.4713,44.6139,44.4523,44.5474,62799.0
2023-01-17 11:35:00,46.87,46.93,46.82,46.92,42495.0,44.5474,44.6044,44.4998,44.5949,42495.0
2023-01-17 11:40:00,46.92,46.95,46.88,46.94,27992.0,44.5949,44.6234,44.5569,44.6139,27992.0
2023-01-17 11:45:00,46.94,46.96,46.91,46.92,44749.0,44.6139,44.6329,44.5854,44.5949,44749.0
2023-01-17 11:50:00,46.91,47.05,46.91,47.04,61720.0,44.5854,44.7184,44.5854,44.7089,61720.0
2023-01-17 11:55:00,47.04,47.08,46.99,47.04,36675.0,44.7089,44.747,44.6614,44.7089,36675.0
2023-01-17 12:00:00,47.05,47.08,47.01,47.08,34794.0,44.7184,44.747,44.6804,44.747,34794.0
2023-01-17 12:05:00,47.07,47.11,46.96,46.98,49487.0,44.7374,44.7755,44.6329,44.6519,49487.0
2023-01-17 12:10:00,46.98,47.0,46.93,46.95,40042.0,44.6519,44.6709,44.6044,44.6234,40042.0
2023-01-17 12:15:00,46.94,46.96,46.85,46.86,27234.0,44.6139,44.6329,44.5283,44.5379,27234.0
2023-01-17 12:20:00,46.86,46.91,46.78,46.82,35349.0,44.5379,44.5854,44.4618,44.4998,35349.0
2023-01-17 12:25:00,46.82,46.88,46.75,46.86,37580.0,44.4998,44.5569,44.4333,44.5379,37580.0
2023-01-17 12:30:00,46.86,46.93,46.84,46.89,33941.0,44.5379,44.6044,44.5188,44.5664,33941.0
2023-01-17 12:35:00,46.89,46.93,46.8,46.81,20787.0,44.5664,44.6044,44.4808,44.4903,20787.0
2023-01-17 12:40:00,46.8,46.88,46.8,46.83,24015.0,44.4808,44.5569,44.4808,44.5093,24015.0
2023-01-17 12:45:00,46.84,46.85,46.8,46.84,15701.0,44.5188,44.5283,44.4808,44.5188,15701.0
2023-01-17 12:50:00,46.84,46.99,46.84,46.97,27135.0,44.5188,44.6614,44.5188,44.6424,27135.0
2023-01-17 12:55:00,46.96,46.96,46.91,46.93,21477.0,44.6329,44.6329,44.5854,44.6044,21477.0
2023-01-17 13:00:00,46.93,46.98,46.92,46.95,16095.0,44.6044,44.6519,44.5949,44.6234,16095.0
2023-01-17 13:05:00,46.95,46.96,46.91,46.95,13185.0,44.6234,44.6329,44.5854,44.6234,13185.0
2023-01-17 13:10:00,46.95,46.95,46.9,46.91,25369.0,44.6234,44.6234,44.5759,44.5854,25369.0
2023-01-17 13:15:00,46.91,46.94,46.79,46.8,33032.0,44.5854,44.6139,44.4713,44.4808,33032.0
2023-01-17 13:20:00,46.8,46.82,46.73,46.75,32485.0,44.4808,44.4998,44.4143,44.4333,32485.0
2023-01-17 13:25:00,46.75,46.76,46.7,46.75,15520.0,44.4333,44.4428,44.3858,44.4333,15520.0
2023-01-17 13:30:00,46.75,46.78,46.74,46.75,17775.0,44.4333,44.4618,44.4238,44.4333,17775.0
2023-01-17 13:35:00,46.74,46.86,46.72,46.85,30464.0,44.4238,44.5379,44.4048,44.5283,30464.0
2023-01-17 13:40:00,46.84,46.86,46.82,46.86,11690.0,44.5188,44.5379,44.4998,44.5379,11690.0
2023-01-17 13:45:00,46.87,46.91,46.83,46.9,18111.0,44.5474,44.5854,44.5093,44.5759,18111.0
2023-01-17 13:50:00,46.9,46.9,46.82,46.83,15096.0,44.5759,44.5759,44.4998,44.5093,15096.0
2023-01-17 13:55:00,46.82,46.83,46.77,46.79,14896.0,44.4998,44.5093,44.4523,44.4713,14896.0
2023-01-17 14:00:00,46.79,46.82,46.75,46.82,21116.0,44.4713,44.4998,44.4333,44.4998,21116.0
2023-01-17 14:05:00,46.83,46.84,46.8,46.8,15636.0,44.5093,44.5188,44.4808,44.4808,15636.0
2023-01-17 14:10:00,46.8,46.82,46.74,46.79,19752.0,44.4808,44.4998,44.4238,44.4713,19752.0
2023-01-17 14:15:00,46.78,46.78,46.71,46.77,21150.0,44.4618,44.4618,44.3953,44.4523,21150.0
2023-01-17 14:20:00,46.77,46.77,46.71,46.76,25884.0,44.4523,44.4523,44.3953,44.4428,25884.0
2023-01-17 14:25:00,46.76,46.76,46.72,46.74,18554.0,44.4428,44.4428,44.4048,44.4238,18554.0
2023-01-17 14:30:00,46.75,46.76,46.71,46.76,56207.0,44.4333,44.4428,44.3953,44.4428,56207.0
2023-01-17 14:35:00,46.76,46.9,46.75,46.89,34974.0,44.4428,44.5759,44.4333,44.5664,34974.0
2023-01-17 14:40:00,46.9,46.95,46.87,46.93,29976.0,44.5759,44.6234,44.5474,44.6044,29976.0
2023-01-17 14:45:00,46.92,46.93,46.85,46.87,19536.0,44.5949,44.6044,44.5283,44.5474,19536.0
2023-01-17 14:50:00,46.88,46.9,46.84,46.9,21149.0,44.5569,44.5759,44.5188,44.5759,21149.0
2023-01-17 14:55:00,46.9,46.91,46.87,46.91,18521.0,44.5759,44.5854,44.5474,44.5854,18521.0
2023-01-17 15:00:00,46.91,47.02,46.89,47.02,30428.0,44.5854,44.6899,44.5664,44.6899,30428.0
2023-01-17 15:05:00,47.02,47.1,47.01,47.03,44983.0,44.6899,44.766,44.6804,44.6994,44983.0
2023-01-17 15:10:00,47.03,47.03,46.89,46.95,28342.0,44.6994,44.6994,44.5664,44.6234,28342.0
2023-01-17 15:15:00,46.95,46.98,46.93,46.97,19942.0,44.6234,44.6519,44.6044,44.6424,19942.0
2023-01-17 15:20:00,46.96,46.99,46.91,46.93,31918.0,44.6329,44.6614,44.5854,44.6044,31918.0
2023-01-17 15:25:00,46.93,46.94,46.84,46.86,43545.0,44.6044,44.6139,44.5188,44.5379,43545.0
2023-01-17 15:30:00,46.86,46.87,46.8,46.84,35296.0,44.5379,44.5474,44.4808,44.5188,35296.0
2023-01-17 15:35:00,46.84,46.85,46.81,46.82,43922.0,44.5188,44.5283,44.4903,44.4998,43922.0
2023-01-17 15:40:00,46.83,46.83,46.75,46.77,38310.0,44.5093,44.5093,44.4333,44.4523,38310.0
2023-01-17 15:45:00,46.76,46.78,46.7,46.73,59439.0,44.4428,44.4618,44.3858,44.4143,59439.0
2023-01-17 15:50:00,46.72,46.74,46.66,46.73,115696.0,44.4048,44.4238,44.3478,44.4143,115696.0
2023-01-17 15:55:00,46.75,46.78,46.74,46.77,250329.0,44.4333,44.4618,44.4238,44.4523,250329.0
2023-01-18 09:30:00,47.0,47.4,47.0,47.18,58958.0,44.6709,45.0511,44.6709,44.842,58958.0
2023-01-18 09:35:00,47.14,47.17,46.83,46.88,28821.0,44.804,44.8325,44.5093,44.5569,28821.0
2023-01-18 09:40:00,46.89,47.12,46.85,46.88,23899.0,44.5664,44.785,44.5283,44.5569,23899.0
2023-01-18 09:45:00,46.92,46.95,46.84,46.95,19952.0,44.5949,44.6234,44.5188,44.6234,19952.0
2023-01-18 09:50:00,46.98,47.1,46.96,47.04,19960.0,44.6519,44.766,44.6329,44.7089,19960.0
2023-01-18 09:55:00,47.05,47.13,47.0,47.13,44156.0,44.7184,44.7945,44.6709,44.7945,44156.0
2023-01-18 10:00:00,47.13,47.25,47.13,47.21,22773.0,44.7945,44.9085,44.7945,44.8705,22773.0
2023-01-18 10:05:00,47.22,47.26,47.16,47.16,15799.0,44.88,44.918,44.823,44.823,15799.0
2023-01-18 10:10:00,47.14,47.26,47.11,47.25,32290.0,44.804,44.918,44.7755,44.9085,32290.0
2023-01-18 10:15:00,47.26,47.34,47.09,47.14,22210.0,44.918,44.9941,44.7565,44.804,22210.0
2023-01-18 10:20:00,47.15,47.22,47.14,47.17,13364.0,44.8135,44.88,44.804,44.8325,13364.0
2023-01-18 10:25:00,47.18,47.26,47.12,47.24,19470.0,44.842,44.918,44.785,44.899,19470.0
2023-01-18 10:30:00,47.25,47.26,47.11,47.13,29670.0,44.9085,44.918,44.7755,44.7945,29670.0
2023-01-18 10:35:00,47.13,47.14,46.92,46.94,30133.0,44.7945,44.804,44.5949,44.6139,30133.0
2023-01-18 10:40:00,46.95,47.03,46.82,46.84,25275.0,44.6234,44.6994,44.4998,44.5188,25275.0
2023-01-18 10:45:00,46.84,46.87,46.8,46.84,25918.0,44.5188,44.5474,44.4808,44.5188,25918.0
2023-01-18 10:50:00,46.84,46.84,46.7,46.7,29166.0,44.5188,44.5188,44.3858,44.3858,29166.0
2023-01-18 10:55:00,46.67,46.76,46.62,46.75,16486.0,44.3573,44.4428,44.3097,44.4333,16486.0
2023-01-18 11:00:00,46.75,46.77,46.67,46.67,25136.0,44.4333,44.4523,44.3573,44.3573,25136.0
2023-01-18 11:05:00,46.66,46.66,46.57,46.61,14790.0,44.3478,44.3478,44.2622,44.3002,14790.0
2023-01-18 11:10:00,46.61,46.62,46.53,46.62,14692.0,44.3002,44.3097,44.2242,44.3097,14692.0
2023-01-18 11:15:00,46.61,46.64,46.47,46.48,17190.0,44.3002,44.3288,44.1672,44.1767,17190.0
2023-01-18 11:20:00,46.48,46.48,46.33,46.34,15166.0,44.1767,44.1767,44.0341,44.0436,15166.0
2023-01-18 11:25:00,46.34,46.46,46.33,46.43,15669.0,44.0436,44.1577,44.0341,44.1292,15669.0
2023-01-18 11:30:00,46.43,46.5,46.41,46.48,29644.0,44.1292,44.1957,44.1102,44.1767,29644.0
2023-01-18 11:35:00,46.49,46.49,46.39,46.46,14461.0,44.1862,44.1862,44.0911,44.1577,14461.0
2023-01-18 11:40:00,46.46,46.49,46.41,46.44,14661.0,44.1577,44.1862,44.1102,44.1387,14661.0
2023-01-18 11:45:00,46.45,46.53,46.41,46.53,14288.0,44.1482,44.2242,44.1102,44.2242,14288.0
2023-01-18 11:50:00,46.52,46.52,46.38,46.46,12172.0,44.2147,44.2147,44.0816,44.1577,12172.0
2023-01-18 11:55:00,46.47,46.53,46.47,46.5,13995.0,44.1672,44.2242,44.1672,44.1957,13995.0
2023-01-18 12:00:00,46.49,46.52,46.46,46.46,14610.0,44.1862,44.2147,44.1577,44.1577,14610.0
2023-01-18 12:05:00,46.46,46.5,46.43,46.49,7707.0,44.1577,44.1957,44.1292,44.1862,7707.0
2023-01-18 12:10:00,46.49,46.6,46.48,46.6,16088.0,44.1862,44.2907,44.1767,44.2907,16088.0
2023-01-18 12:15:00,46.59,46.6,46.46,46.48,15405.0,44.2812,44.2907,44.1577,44.1767,15405.0
2023-01-18 12:20:00,46.48,46.48,46.44,46.48,7209.0,44.1767,44.1767,44.1387,44.1767,7209.0
2023-01-18 12:25:00,46.49,46.49,46.35,46.36,15869.0,44.1862,44.1862,44.0531,44.0626,15869.0
2023-01-18 12:30:00,46.36,46.38,46.31,46.37,14510.0,44.0626,44.0816,44.0151,44.0721,14510.0
2023-01-18 12:35:00,46.36,46.4,46.34,46.34,13516.0,44.0626,44.1006,44.0436,44.0436,13516.0
2023-01-18 12:40:00,46.34,46.36,46.31,46.34,8539.0,44.0436,44.0626,44.0151,44.0436,8539.0
2023-01-18 12:45:00,46.34,46.4,46.33,46.4,11954.0,44.0436,44.1006,44.0341,44.1006,11954.0
2023-01-18 12:50:00,46.4,46.41,46.32,46.33,8724.0,44.1006,44.1102,44.0246,44.0341,8724.0
2023-01-18 12:55:00,46.33,46.39,46.3,46.34,9335.0,44.0341,44.0911,44.0056,44.0436,9335.0
2023-01-18 13:00:00,46.34,46.41,46.33,46.35,30248.0,44.0436,44.1102,44.0341,44.0531,30248.0
2023-01-18 13:05:00,46.36,46.38,46.3,46.33,20030.0,44.0626,44.0816,44.0056,44.0341,20030.0
2023-01-18 13:10:00,46.33,46.44,46.32,46.4,29109.0,44.0341,44.1387,44.0246,44.1006,29109.0
2023-01-18 13:15:00,46.41,46.43,46.39,46.41,23785.0,44.1102,44.1292,44.0911,44.1102,23785.0
2023-01-18 13:20:00,46.41,46.45,46.34,46.37,30019.0,44.1102,44.1482,44.0436,44.0721,30019.0
2023-01-18 13:25:00,46.36,46.43,46.34,46.42,21169.0,44.0626,44.1292,44.0436,44.1197,21169.0
2023-01-18 13:30:00,46.41,46.48,46.37,46.37,14688.0,44.1102,44.1767,44.0721,44.0721,14688.0
2023-01-18 13:35:00,46.37,46.44,46.33,46.44,19829.0,44.0721,44.1387,44.0341,44.1387,19829.0
2023-01-18 13:40:00,46.45,46.51,46.43,46.48,15394.0,44.1482,44.2052,44.1292,44.1767,15394.0
2023-01-18 13:45:00,46.48,46.53,46.47,46.49,12710.0,44.1767,44.2242,44.1672,44.1862,12710.0
2023-01-18 13:50:00,46.48,46.52,46.48,46.51,8415.0,44.1767,44.2147,44.1767,44.2052,8415.0
2023-01-18 13:55:00,46.51,46.52,46.47,46.48,15768.0,44.2052,44.2147,44.1672,44.1767,15768.0
2023-01-18 14:00:00,46.49,46.5,46.39,46.46,16129.0,44.1862,44.1957,44.0911,44.1577,16129.0
2023-01-18 14:05:00,46.46,46.49,46.4,46.44,21317.0,44.1577,44.1862,44.1006,44.1387,21317.0
2023-01-18 14:10:00,46.43,46.49,46.43,46.47,20184.0,44.1292,44.1862,44.1292,44.1672,20184.0
2023-01-18 14:15:00,46.46,46.47,46.39,46.41,10805.0,44.1577,44.1672,44.0911,44.1102,10805.0
2023-01-18 14:20:00,46.41,46.43,46.37,46.39,16986.0,44.1102,44.1292,44.0721,44.0911,16986.0
2023-01-18 14:25:00,46.39,46.46,46.37,46.46,12867.0,44.0911,44.1577,44.0721,44.1577,12867.0
2023-01-18 14:30:00,46.46,46.46,46.4,46.42,10641.0,44.1577,44.1577,44.1006,44.1197,10641.0
2023-01-18 14:35:00,46.41,46.43,46.37,46.41,14902.0,44.1102,44.1292,44.0721,44.1102,14902.0
2023-01-18 14:40:00,46.41,46.43,46.38,46.4,11279.0,44.1102,44.1292,44.0816,44.1006,11279.0
2023-01-18 14:45:00,46.4,46.42,46.36,46.36,17433.0,44.1006,44.1197,44.0626,44.0626,17433.0
2023-01-18 14:50:00,46.36,46.38,46.34,46.36,14304.0,44.0626,44.0816,44.0436,44.0626,14304.0
2023-01-18 14:55:00,46.35,46.36,46.32,46.36,9155.0,44.0531,44.0626,44.0246,44.0626,9155.0
2023-01-18 15:00:00,46.36,46.38,46.33,46.34,21927.0,44.0626,44.0816,44.0341,44.0436,21927.0
2023-01-18 15:05:00,46.34,46.36,46.31,46.32,16343.0,44.0436,44.0626,44.0151,44.0246,16343.0
2023-01-18 15:10:00,46.32,46.34,46.23,46.25,31406.0,44.0246,44.0436,43.9391,43.9581,31406.0
2023-01-18 15:15:00,46.25,46.29,46.2,46.24,28343.0,43.9581,43.9961,43.9106,43.9486,28343.0
2023-01-18 15:20:00,46.25,46.27,46.21,46.25,20919.0,43.9581,43.9771,43.9201,43.9581,20919.0
2023-01-18 15:25:00,46.25,46.28,46.23,46.24,30231.0,43.9581,43.9866,43.9391,43.9486,30231.0
2023-01-18 15:30:00,46.23,46.23,46.16,46.16,31773.0,43.9391,43.9391,43.8725,43.8725,31773.0
2023-01-18 15:35:00,46.16,46.18,46.11,46.12,49843.0,43.8725,43.8916,43.825,43.8345,49843.0
2023-01-18 15:40:00,46.12,46.12,46.04,46.07,73130.0,43.8345,43.8345,43.7585,43.787,73130.0
2023-01-18 15:45:00,46.08,46.09,45.95,45.98,87099.0,43.7965,43.806,43.6729,43.7015,87099.0
2023-01-18 15:50:00,45.98,46.04,45.96,46.02,156407.0,43.7015,43.7585,43.6825,43.7395,156407.0
2023-01-18 15:55:00,46.02,46.03,45.96,45.98,252800.0,43.7395,43.749,43.6825,43.7015,252800.0
2023-01-19 09:30:00,45.65,45.93,45.53,45.87,96038.0,43.3878,43.6539,43.2738,43.5969,96038.0
2023-01-19 09:35:00,45.87,45.9,45.52,45.61,192824.0,43.5969,43.6254,43.2643,43.3498,192824.0
2023-01-19 09:40:00,45.64,45.67,45.51,45.53,26399.0,43.3783,43.4068,43.2548,43.2738,26399.0
2023-01-19 09:45:00,45.54,45.55,45.26,45.29,33759.0,43.2833,43.2928,43.0171,43.0457,33759.0
2023-01-19 09:50:00,45.32,45.47,45.32,45.34,111823.0,43.0742,43.2167,43.0742,43.0932,111823.0
2023-01-19 09:55:00,45.34,45.47,45.31,45.42,15304.0,43.0932,43.2167,43.0647,43.1692,15304.0
2023-01-19 10:00:00,45.41,45.43,45.35,45.41,19770.0,43.1597,43.1787,43.1027,43.1597,19770.0
2023-01-19 10:05:00,45.42,45.54,45.38,45.48,16669.0,43.1692,43.2833,43.1312,43.2262,16669.0
2023-01-19 10:10:00,45.46,45.48,45.29,45.31,16601.0,43.2072,43.2262,43.0457,43.0647,16601.0
2023-01-19 10:15:00,45.31,45.4,45.24,45.28,71332.0,43.0647,43.1502,42.9981,43.0362,71332.0
2023-01-19 10:20:00,45.29,45.33,45.25,45.25,58256.0,43.0457,43.0837,43.0076,43.0076,58256.0
2023-01-19 10:25:00,45.25,45.26,45.11,45.12,23482.0,43.0076,43.0171,42.8746,42.8841,23482.0
2023-01-19 10:30:00,45.12,45.12,45.05,45.1,36502.0,42.8841,42.8841,42.8175,42.8651,36502.0
2023-01-19 10:35:00,45.09,45.14,45.06,45.12,26806.0,42.8556,42.9031,42.8271,42.8841,26806.0
2023-01-19 10:40:00,45.12,45.22,45.11,45.2,28104.0,42.8841,42.9791,42.8746,42.9601,28104.0
2023-01-19 10:45:00,45.2,45.22,45.11,45.11,24552.0,42.9601,42.9791,42.8746,42.8746,24552.0
2023-01-19 10:50:00,45.12,45.14,44.98,44.99,19308.0,42.8841,42.9031,42.751,42.7605,19308.0
2023-01-19 10:55:00,44.98,45.05,44.94,45.03,25833.0,42.751,42.8175,42.713,42.7985,25833.0
2023-01-19 11:00:00,45.03,45.16,45.02,45.11,19681.0,42.7985,42.9221,42.789,42.8746,19681.0
2023-01-19 11:05:00,45.11,45.2,45.1,45.2,25884.0,42.8746,42.9601,42.8651,42.9601,25884.0
2023-01-19 11:10:00,45.2,45.38,45.18,45.36,22477.0,42.9601,43.1312,42.9411,43.1122,22477.0
2023-01-19 11:15:00,45.37,45.46,45.31,45.45,24355.0,43.1217,43.2072,43.0647,43.1977,24355.0
2023-01-19 11:20:00,45.46,45.48,45.4,45.44,28154.0,43.2072,43.2262,43.1502,43.1882,28154.0
2023-01-19 11:25:00,45.43,45.45,45.36,45.38,14841.0,43.1787,43.1977,43.1122,43.1312,14841.0
2023-01-19 11:30:00,45.39,45.45,45.3,45.3,15063.0,43.1407,43.1977,43.0552,43.0552,15063.0
2023-01-19 11:35:00,45.3,45.37,45.3,45.32,29331.0,43.0552,43.1217,43.0552,43.0742,29331.0
2023-01-19 11:40:00,45.32,45.35,45.28,45.32,17468.0,43.0742,43.1027,43.0362,43.0742,17468.0
2023-01-19 11:45:00,45.31,45.33,45.26,45.31,10790.0,43.0647,43.0837,43.0171,43.0647,10790.0
2023-01-19 11:50:00,45.3,45.31,45.23,45.26,9734.0,43.0552,43.0647,42.9886,43.0171,9734.0
2023-01-19 11:55:00,45.26,45.35,45.25,45.34,7373.0,43.0171,43.1027,43.0076,43.0932,7373.0
2023-01-19 12:00:00,45.34,45.49,45.34,45.47,11418.0,43.0932,43.2357,43.0932,43.2167,11418.0
2023-01-19 12:05:00,45.46,45.48,45.36,45.4,9122.0,43.2072,43.2262,43.1122,43.1502,9122.0
2023-01-19 12:10:00,45.4,45.47,45.38,45.41,32357.0,43.1502,43.2167,43.1312,43.1597,32357.0
2023-01-19 12:15:00,45.41,45.49,45.38,45.45,24195.0,43.1597,43.2357,43.1312,43.1977,24195.0
2023-01-19 12:20:00,45.46,45.46,45.36,45.38,6655.0,43.2072,43.2072,43.1122,43.1312,6655.0
2023-01-19 12:25:00,45.38,45.41,45.35,45.37,7375.0,43.1312,43.1597,43.1027,43.1217,7375.0
2023-01-19 12:30:00,45.37,45.42,45.36,45.4,10960.0,43.1217,43.1692,43.1122,43.1502,10960.0
2023-01-19 12:35:00,45.41,45.5,45.39,45.5,16573.0,43.1597,43.2452,43.1407,43.2452,16573.0
2023-01-19 12:40:00,45.5,45.56,45.46,45.49,22436.0,43.2452,43.3023,43.2072,43.2357,22436.0
2023-01-19 12:45:00,45.48,45.52,45.46,45.48,7936.0,43.2262,43.2643,43.2072,43.2262,7936.0
2023-01-19 12:50:00,45.49,45.51,45.46,45.48,10688.0,43.2357,43.2548,43.2072,43.2262,10688.0
2023-01-19 12:55:00,45.48,45.51,45.47,45.51,8711.0,43.2262,43.2548,43.2167,43.2548,8711.0
2023-01-19 13:00:00,45.53,45.65,45.52,45.64,40581.0,43.2738,43.3878,43.2643,43.3783,40581.0
2023-01-19 13:05:00,45.63,45.63,45.52,45.58,10460.0,43.3688,43.3688,43.2643,43.3213,10460.0
2023-01-19 13:10:00,45.57,45.58,45.51,45.55,11513.0,43.3118,43.3213,43.2548,43.2928,11513.0
2023-01-19 13:15:00,45.55,45.6,45.48,45.56,13469.0,43.2928,43.3403,43.2262,43.3023,13469.0
2023-01-19 13:20:00,45.57,45.63,45.55,45.56,14705.0,43.3118,43.3688,43.2928,43.3023,14705.0
2023-01-19 13:25:00,45.57,45.58,45.5,45.58,10550.0,43.3118,43.3213,43.2452,43.3213,10550.0
2023-01-19 13:30:00,45.59,45.67,45.58,45.63,10678.0,43.3308,43.4068,43.3213,43.3688,10678.0
2023-01-19 13:35:00,45.64,45.69,45.63,45.69,20847.0,43.3783,43.4258,43.3688,43.4258,20847.0
2023-01-19 13:40:00,45.69,45.74,45.68,45.69,20929.0,43.4258,43.4734,43.4163,43.4258,20929.0
2023-01-19 13:45:00,45.7,45.73,45.67,45.68,15304.0,43.4353,43.4639,43.4068,43.4163,15304.0
2023-01-19 13:50:00,45.67,45.69,45.63,45.66,12643.0,43.4068,43.4258,43.3688,43.3973,12643.0
2023-01-19 13:55:00,45.65,45.7,45.62,45.69,9911.0,43.3878,43.4353,43.3593,43.4258,9911.0
2023-01-19 14:00:00,45.69,45.7,45.64,45.68,14645.0,43.4258,43.4353,43.3783,43.4163,14645.0
2023-01-19 14:05:00,45.69,45.69,45.6,45.66,10461.0,43.4258,43.4258,43.3403,43.3973,10461.0
2023-01-19 14:10:00,45.66,45.75,45.66,45.73,12765.0,43.3973,43.4829,43.3973,43.4639,12765.0
2023-01-19 14:15:00,45.71,45.75,45.68,45.72,8676.0,43.4448,43.4829,43.4163,43.4543,8676.0
2023-01-19 14:20:00,45.72,45.8,45.72,45.79,15811.0,43.4543,43.5304,43.4543,43.5209,15811.0
2023-01-19 14:25:00,45.79,45.84,45.73,45.8,14758.0,43.5209,43.5684,43.4639,43.5304,14758.0
2023-01-19 14:30:00,45.8,45.83,45.76,45.83,9506.0,43.5304,43.5589,43.4924,43.5589,9506.0
2023-01-19 14:35:00,45.83,45.87,45.81,45.82,12227.0,43.5589,43.5969,43.5399,43.5494,12227.0
2023-01-19 14:40:00,45.81,45.89,45.77,45.85,10676.0,43.5399,43.6159,43.5019,43.5779,10676.0
2023-01-19 14:45:00,45.86,45.88,45.8,45.8,9333.0,43.5874,43.6064,43.5304,43.5304,9333.0
2023-01-19 14:50:00,45.8,45.81,45.74,45.75,10863.0,43.5304,43.5399,43.4734,43.4829,10863.0
2023-01-19 14:55:00,45.75,45.79,45.73,45.75,11013.0,43.4829,43.5209,43.4639,43.4829,11013.0
2023-01-19 15:00:00,45.75,45.86,45.75,45.85,11436.0,43.4829,43.5874,43.4829,43.5779,11436.0
2023-01-19 15:05:00,45.84,45.88,45.76,45.76,62226.0,43.5684,43.6064,43.4924,43.4924,62226.0
2023-01-19 15:10:00,45.77,45.82,45.73,45.79,16639.0,43.5019,43.5494,43.4639,43.5209,16639.0
2023-01-19 15:15:00,45.8,45.84,45.73,45.78,18562.0,43.5304,43.5684,43.4639,43.5114,18562.0
2023-01-19 15:20:00,45.78,45.78,45.66,45.68,10909.0,43.5114,43.5114,43.3973,43.4163,10909.0
2023-01-19 15:25:00,45.69,45.74,45.68,45.73,14511.0,43.4258,43.4734,43.4163,43.4639,14511.0
2023-01-19 15:30:00,45.72,45.72,45.61,45.65,23249.0,43.4543,43.4543,43.3498,43.3878,23249.0
2023-01-19 15:35:00,45.65,45.68,45.62,45.62,25791.0,43.3878,43.4163,43.3593,43.3593,25791.0
2023-01-19 15:40:00,45.62,45.63,45.56,45.57,24611.0,43.3593,43.3688,43.3023,43.3118,24611.0
2023-01-19 15:45:00,45.57,45.57,45.51,45.52,102447.0,43.3118,43.3118,43.2548,43.2643,102447.0
2023-01-19 15:50:00,45.52,45.61,45.49,45.51,94729.0,43.2643,43.3498,43.2357,43.2548,94729.0
2023-01-19 15:55:00,45.51,45.59,45.5,45.53,230890.0,43.2548,43.3308,43.2452,43.2738,230890.0
2023-01-20 09:30:00,45.76,45.98,45.72,45.77,280861.0,43.4924,43.7015,43.4543,43.5019,280861.0
2023-01-20 09:35:00,45.78,45.78,45.54,45.57,29494.0,43.5114,43.5114,43.2833,43.3118,29494.0
2023-01-20 09:40:00,45.59,45.66,45.57,45.61,32930.0,43.3308,43.3973,43.3118,43.3498,32930.0
2023-01-20 09:45:00,45.62,45.71,45.56,45.64,23055.0,43.3593,43.4448,43.3023,43.3783,23055.0
2023-01-20 09:50:00,45.66,45.8,45.63,45.73,29040.0,43.3973,43.5304,43.3688,43.4639,29040.0
2023-01-20 09:55:00,45.73,45.89,45.68,45.88,19137.0,43.4639,43.6159,43.4163,43.6064,19137.0
2023-01-20 10:00:00,45.88,45.92,45.8,45.87,18470.0,43.6064,43.6444,43.5304,43.5969,18470.0
2023-01-20 10:05:00,45.88,45.98,45.88,45.91,11817.0,43.6064,43.7015,43.6064,43.6349,11817.0
2023-01-20 10:10:00,45.91,45.92,45.79,45.83,38622.0,43.6349,43.6444,43.5209,43.5589,38622.0
2023-01-20 10:15:00,45.83,45.91,45.78,45.91,31133.0,43.5589,43.6349,43.5114,43.6349,31133.0
2023-01-20 10:20:00,45.9,46.01,45.88,45.95,32479.0,43.6254,43.73,43.6064,43.6729,32479.0
2023-01-20 10:25:00,45.96,46.0,45.9,46.0,9960.0,43.6825,43.7205,43.6254,43.7205,9960.0
2023-01-20 10:30:00,46.0,46.05,45.99,46.04,10144.0,43.7205,43.768,43.711,43.7585,10144.0
2023-01-20 10:35:00,46.04,46.04,45.93,45.95,15029.0,43.7585,43.7585,43.6539,43.6729,15029.0
2023-01-20 10:40:00,45.96,46.0,45.94,45.98,13475.0,43.6825,43.7205,43.6634,43.7015,13475.0
2023-01-20 10:45:00,45.98,46.02,45.94,46.0,14005.0,43.7015,43.7395,43.6634,43.7205,14005.0
2023-01-20 10:50:00,45.99,46.0,45.91,45.95,19398.0,43.711,43.7205,43.6349,43.6729,19398.0
2023-01-20 10:55:00,45.97,46.02,45.94,45.98,12202.0,43.692,43.7395,43.6634,43.7015,12202.0
2023-01-20 11:00:00,45.99,46.1,45.96,46.1,7459.0,43.711,43.8155,43.6825,43.8155,7459.0
2023-01-20 11:05:00,46.09,46.18,46.09,46.15,14257.0,43.806,43.8916,43.806,43.863,14257.0
2023-01-20 11:10:00,46.16,46.24,46.16,46.2,18937.0,43.8725,43.9486,43.8725,43.9106,18937.0
2023-01-20 11:15:00,46.2,46.21,46.15,46.2,14571.0,43.9106,43.9201,43.863,43.9106,14571.0
2023-01-20 11:20:00,46.2,46.21,46.1,46.14,33191.0,43.9106,43.9201,43.8155,43.8535,33191.0
2023-01-20 11:25:00,46.14,46.22,46.12,46.22,14209.0,43.8535,43.9296,43.8345,43.9296,14209.0
2023-01-20 11:30:00,46.22,46.24,46.2,46.23,23414.0,43.9296,43.9486,43.9106,43.9391,23414.0
2023-01-20 11:35:00,46.23,46.23,46.12,46.13,12706.0,43.9391,43.9391,43.8345,43.844,12706.0
2023-01-20 11:40:00,46.13,46.18,46.1,46.16,11669.0,43.844,43.8916,43.8155,43.8725,11669.0
2023-01-20 11:45:00,46.15,46.23,46.15,46.21,11665.0,43.863,43.9391,43.863,43.9201,11665.0
2023-01-20 11:50:00,46.21,46.21,46.12,46.14,31382.0,43.9201,43.9201,43.8345,43.8535,31382.0
2023-01-20 11:55:00,46.14,46.15,46.09,46.13,18403.0,43.8535,43.863,43.806,43.844,18403.0
2023-01-20 12:00:00,46.13,46.17,46.12,46.14,7827.0,43.844,43.882,43.8345,43.8535,7827.0
2023-01-20 12:05:00,46.15,46.18,46.13,46.17,10336.0,43.863,43.8916,43.844,43.882,10336.0
2023-01-20 12:10:00,46.16,46.28,46.14,46.25,37074.0,43.8725,43.9866,43.8535,43.9581,37074.0
2023-01-20 12:15:00,46.25,46.27,46.22,46.27,13306.0,43.9581,43.9771,43.9296,43.9771,13306.0
2023-01-20 12:20:00,46.26,46.28,46.23,46.26,9407.0,43.9676,43.9866,43.9391,43.9676,9407.0
2023-01-20 12:25:00,46.27,46.27,46.21,46.23,7613.0,43.9771,43.9771,43.9201,43.9391,7613.0
2023-01-20 12:30:00,46.23,46.23,46.18,46.21,8037.0,43.9391,43.9391,43.8916,43.9201,8037.0
2023-01-20 12:35:00,46.21,46.24,46.19,46.2,27283.0,43.9201,43.9486,43.9011,43.9106,27283.0
2023-01-20 12:40:00,46.21,46.23,46.19,46.21,10353.0,43.9201,43.9391,43.9011,43.9201,10353.0
2023-01-20 12:45:00,46.2,46.23,46.19,46.23,6666.0,43.9106,43.9391,43.9011,43.9391,6666.0
2023-01-20 12:50:00,46.24,46.26,46.23,46.25,5831.0,43.9486,43.9676,43.9391,43.9581,5831.0
2023-01-20 12:55:00,46.26,46.26,46.2,46.21,12306.0,43.9676,43.9676,43.9106,43.9201,12306.0
2023-01-20 13:00:00,46.21,46.27,46.19,46.21,28146.0,43.9201,43.9771,43.9011,43.9201,28146.0
2023-01-20 13:05:00,46.21,46.23,46.18,46.21,12481.0,43.9201,43.9391,43.8916,43.9201,12481.0
2023-01-20 13:10:00,46.22,46.27,46.14,46.23,12403.0,43.9296,43.9771,43.8535,43.9391,12403.0
2023-01-20 13:15:00,46.23,46.27,46.09,46.09,24165.0,43.9391,43.9771,43.806,43.806,24165.0
2023-01-20 13:20:00,46.09,46.12,46.07,46.12,14082.0,43.806,43.8345,43.787,43.8345,14082.0
2023-01-20 13:25:00,46.13,46.14,46.1,46.13,11332.0,43.844,43.8535,43.8155,43.844,11332.0
2023-01-20 13:30:00,46.14,46.23,46.14,46.21,13299.0,43.8535,43.9391,43.8535,43.9201,13299.0
2023-01-20 13:35:00,46.22,46.3,46.21,46.29,20014.0,43.9296,44.0056,43.9201,43.9961,20014.0
2023-01-20 13:40:00,46.3,46.31,46.24,46.28,12971.0,44.0056,44.0151,43.9486,43.9866,12971.0
2023-01-20 13:45:00,46.29,46.33,46.25,46.33,9284.0,43.9961,44.0341,43.9581,44.0341,9284.0
2023-01-20 13:50:00,46.33,46.34,46.3,46.31,23657.0,44.0341,44.0436,44.0056,44.0151,23657.0
2023-01-20 13:55:00,46.31,46.32,46.28,46.3,8113.0,44.0151,44.0246,43.9866,44.0056,8113.0
2023-01-20 14:00:00,46.3,46.3,46.25,46.27,10616.0,44.0056,44.0056,43.9581,43.9771,10616.0
2023-01-20 14:05:00,46.27,46.28,46.24,46.28,11848.0,43.9771,43.9866,43.9486,43.9866,11848.0
2023-01-20 14:10:00,46.27,46.28,46.24,46.25,33003.0,43.9771,43.9866,43.9486,43.9581,33003.0
2023-01-20 14:15:00,46.24,46.28,46.24,46.26,34731.0,43.9486,43.9866,43.9486,43.9676,34731.0
2023-01-20 14:20:00,46.25,46.3,46.25,46.28,24007.0,43.9581,44.0056,43.9581,43.9866,24007.0
2023-01-20 14:25:00,46.28,46.29,46.25,46.27,21653.0,43.9866,43.9961,43.9581,43.9771,21653.0
2023-01-20 14:30:00,46.28,46.34,46.27,46.3,15553.0,43.9866,44.0436,43.9771,44.0056,15553.0
2023-01-20 14:35:00,46.29,46.31,46.28,46.28,13389.0,43.9961,44.0151,43.9866,43.9866,13389.0
2023-01-20 14:40:00,46.28,46.29,46.27,46.28,12075.0,43.9866,43.9961,43.9771,43.9866,12075.0
2023-01-20 14:45:00,46.28,46.35,46.28,46.32,17457.0,43.9866,44.0531,43.9866,44.0246,17457.0
2023-01-20 14:50:00,46.32,46.33,46.27,46.29,17803.0,44.0246,44.0341,43.9771,43.9961,17803.0
2023-01-20 14:55:00,46.28,46.34,46.28,46.34,15605.0,43.9866,44.0436,43.9866,44.0436,15605.0
2023-01-20 15:00:00,46.34,46.43,46.33,46.4,16358.0,44.0436,44.1292,44.0341,44.1006,16358.0
2023-01-20 15:05:00,46.4,46.47,46.39,46.46,21252.0,44.1006,44.1672,44.0911,44.1577,21252.0
2023-01-20 15:10:00,46.47,46.55,46.43,46.55,22669.0,44.1672,44.2432,44.1292,44.2432,22669.0
2023-01-20 15:15:00,46.54,46.6,46.54,46.58,18561.0,44.2337,44.2907,44.2337,44.2717,18561.0
2023-01-20 15:20:00,46.57,46.58,46.52,46.54,20136.0,44.2622,44.2717,44.2147,44.2337,20136.0
2023-01-20 15:25:00,46.54,46.56,46.53,46.54,29412.0,44.2337,44.2527,44.2242,44.2337,29412.0
2023-01-20 15:30:00,46.54,46.61,46.54,46.56,31922.0,44.2337,44.3002,44.2337,44.2527,31922.0
2023-01-20 15:35:00,46.56,46.56,46.52,46.56,22106.0,44.2527,44.2527,44.2147,44.2527,22106.0
2023-01-20 15:40:00,46.55,46.57,46.52,46.53,40713.0,44.2432,44.2622,44.2147,44.2242,40713.0
2023-01-20 15:45:00,46.53,46.61,46.49,46.61,46290.0,44.2242,44.3002,44.1862,44.3002,46290.0
2023-01-20 15:50:00,46.6,46.71,46.57,46.68,105914.0,44.2907,44.3953,44.2622,44.3668,105914.0
2023-01-20 15:55:00,46.68,46.73,46.63,46.65,240260.0,44.3668,44.4143,44.3193,44.3383,240260.0
2023-01-23 09:30:00,46.94,47.02,46.74,46.83,63049.0,44.6139,44.6899,44.4238,44.5093,63049.0
2023-01-23 09:35:00,46.77,46.87,46.57,46.59,32901.0,44.4523,44.5474,44.2622,44.2812,32901.0
2023-01-23 09:40:00,46.62,46.82,46.62,46.81,47715.0,44.3097,44.4998,44.3097,44.4903,47715.0
2023-01-23 09:45:00,46.82,47.02,46.81,47.0,53386.0,44.4998,44.6899,44.4903,44.6709,53386.0
2023-01-23 09:50:00,47.0,47.11,46.96,47.07,22971.0,44.6709,44.7755,44.6329,44.7374,22971.0
2023-01-23 09:55:00,47.05,47.15,47.05,47.15,31859.0,44.7184,44.8135,44.7184,44.8135,31859.0
2023-01-23 10:00:00,47.16,47.24,47.13,47.19,50257.0,44.823,44.899,44.7945,44.8515,50257.0
2023-01-23 10:05:00,47.17,47.24,47.11,47.22,38986.0,44.8325,44.899,44.7755,44.88,38986.0
2023-01-23 10:10:00,47.23,47.43,47.21,47.36,28782.0,44.8895,45.0796,44.8705,45.0131,28782.0
2023-01-23 10:15:00,47.36,47.37,47.28,47.29,30752.0,45.0131,45.0226,44.937,44.9465,30752.0
2023-01-23 10:20:00,47.28,47.28,47.18,47.23,18996.0,44.937,44.937,44.842,44.8895,18996.0
2023-01-23 10:25:00,47.23,47.3,47.22,47.24,23498.0,44.8895,44.956,44.88,44.899,23498.0
2023-01-23 10:30:00,47.26,47.34,47.25,47.3,18100.0,44.918,44.9941,44.9085,44.956,18100.0
2023-01-23 10:35:00,47.29,47.35,47.28,47.32,20853.0,44.9465,45.0036,44.937,44.9751,20853.0
2023-01-23 10:40:00,47.33,47.33,47.22,47.29,22368.0,44.9846,44.9846,44.88,44.9465,22368.0
2023-01-23 10:45:00,47.29,47.32,47.2,47.3,18813.0,44.9465,44.9751,44.861,44.956,18813.0
2023-01-23 10:50:00,47.3,47.3,47.2,47.21,10590.0,44.956,44.956,44.861,44.8705,10590.0
2023-01-23 10:55:00,47.21,47.27,47.18,47.2,42085.0,44.8705,44.9275,44.842,44.861,42085.0
2023-01-23 11:00:00,47.2,47.47,47.2,47.44,29998.0,44.861,45.1176,44.861,45.0891,29998.0
2023-01-23 11:05:00,47.44,47.55,47.4,47.54,15108.0,45.0891,45.1937,45.0511,45.1842,15108.0
2023-01-23 11:10:00,47.55,47.55,47.47,47.47,14749.0,45.1937,45.1937,45.1176,45.1176,14749.0
2023-01-23 11:15:00,47.47,47.57,47.45,47.56,14552.0,45.1176,45.2127,45.0986,45.2032,14552.0
2023-01-23 11:20:00,47.56,47.59,47.55,47.57,24560.0,45.2032,45.2317,45.1937,45.2127,24560.0
2023-01-23 11:25:00,47.57,47.57,47.41,47.41,16261.0,45.2127,45.2127,45.0606,45.0606,16261.0
2023-01-23 11:30:00,47.41,47.48,47.37,47.45,16763.0,45.0606,45.1271,45.0226,45.0986,16763.0
2023-01-23 11:35:00,47.45,47.46,47.37,47.39,25118.0,45.0986,45.1081,45.0226,45.0416,25118.0
2023-01-23 11:40:00,47.4,47.41,47.35,47.38,20452.0,45.0511,45.0606,45.0036,45.0321,20452.0
2023-01-23 11:45:00,47.38,47.39,47.32,47.36,17112.0,45.0321,45.0416,44.9751,45.0131,17112.0
2023-01-23 11:50:00,47.36,47.38,47.3,47.38,9415.0,45.0131,45.0321,44.956,45.0321,9415.0
2023-01-23 11:55:00,47.37,47.47,47.35,47.47,20494.0,45.0226,45.1176,45.0036,45.1176,20494.0
2023-01-23 12:00:00,47.45,47.47,47.42,47.43,8951.0,45.0986,45.1176,45.0701,45.0796,8951.0
2023-01-23 12:05:00,47.43,47.43,47.34,47.34,18791.0,45.0796,45.0796,44.9941,44.9941,18791.0
2023-01-23 12:10:00,47.34,47.38,47.33,47.36,11991.0,44.9941,45.0321,44.9846,45.0131,11991.0
2023-01-23 12:15:00,47.36,47.39,47.34,47.39,11652.0,45.0131,45.0416,44.9941,45.0416,11652.0
2023-01-23 12:20:00,47.39,47.47,47.36,47.45,21000.0,45.0416,45.1176,45.0131,45.0986,21000.0
2023-01-23 12:25:00,47.44,47.5,47.41,47.5,8339.0,45.0891,45.1461,45.0606,45.1461,8339.0
2023-01-23 12:30:00,47.49,47.51,47.45,47.48,23506.0,45.1366,45.1556,45.0986,45.1271,23506.0
2023-01-23 12:35:00,47.48,47.48,47.44,47.45,15649.0,45.1271,45.1271,45.0891,45.0986,15649.0
2023-01-23 12:40:00,47.45,47.46,47.39,47.4,13410.0,45.0986,45.1081,45.0416,45.0511,13410.0
2023-01-23 12:45:00,47.4,47.41,47.37,47.4,38682.0,45.0511,45.0606,45.0226,45.0511,38682.0
2023-01-23 12:50:00,47.4,47.5,47.39,47.5,20914.0,45.0511,45.1461,45.0416,45.1461,20914.0
2023-01-23 12:55:00,47.49,47.56,47.49,47.56,9278.0,45.1366,45.2032,45.1366,45.2032,9278.0
2023-01-23 13:00:00,47.55,47.63,47.54,47.59,18995.0,45.1937,45.2697,45.1842,45.2317,18995.0
2023-01-23 13:05:00,47.59,47.62,47.58,47.62,19574.0,45.2317,45.2602,45.2222,45.2602,19574.0
2023-01-23 13:10:00,47.62,47.67,47.61,47.65,14397.0,45.2602,45.3077,45.2507,45.2887,14397.0
2023-01-23 13:15:00,47.65,47.71,47.64,47.71,15966.0,45.2887,45.3457,45.2792,45.3457,15966.0
2023-01-23 13:20:00,47.71,47.73,47.69,47.72,20445.0,45.3457,45.3647,45.3267,45.3552,20445.0
2023-01-23 13:25:00,47.72,47.77,47.71,47.77,25297.0,45.3552,45.4028,45.3457,45.4028,25297.0
2023-01-23 13:30:00,47.77,47.84,47.73,47.73,22523.0,45.4028,45.4693,45.3647,45.3647,22523.0
2023-01-23 13:35:00,47.73,47.73,47.69,47.71,25667.0,45.3647,45.3647,45.3267,45.3457,25667.0
2023-01-23 13:40:00,47.71,47.77,47.71,47.77,10571.0,45.3457,45.4028,45.3457,45.4028,10571.0
2023-01-23 13:45:00,47.77,47.8,47.73,47.73,17528.0,45.4028,45.4313,45.3647,45.3647,17528.0
2023-01-23 13:50:00,47.73,47.74,47.66,47.72,33627.0,45.3647,45.3742,45.2982,45.3552,33627.0
2023-01-23 13:55:00,47.71,47.74,47.66,47.68,13456.0,45.3457,45.3742,45.2982,45.3172,13456.0
2023-01-23 14:00:00,47.67,47.67,47.58,47.62,19094.0,45.3077,45.3077,45.2222,45.2602,19094.0
2023-01-23 14:05:00,47.63,47.66,47.6,47.62,24879.0,45.2697,45.2982,45.2412,45.2602,24879.0
2023-01-23 14:10:00,47.62,47.66,47.59,47.65,26010.0,45.2602,45.2982,45.2317,45.2887,26010.0
2023-01-23 14:15:00,47.64,47.66,47.61,47.65,8603.0,45.2792,45.2982,45.2507,45.2887,8603.0
2023-01-23 14:20:00,47.64,47.66,47.62,47.63,7614.0,45.2792,45.2982,45.2602,45.2697,7614.0
2023-01-23 14:25:00,47.62,47.63,47.47,47.5,66610.0,45.2602,45.2697,45.1176,45.1461,66610.0
2023-01-23 14:30:00,47.49,47.56,47.48,47.5,16921.0,45.1366,45.2032,45.1271,45.1461,16921.0
2023-01-23 14:35:00,47.5,47.5,47.39,47.41,22207.0,45.1461,45.1461,45.0416,45.0606,22207.0
2023-01-23 14:40:00,47.41,47.44,47.38,47.41,11047.0,45.0606,45.0891,45.0321,45.0606,11047.0
2023-01-23 14:45:00,47.4,47.41,47.24,47.25,34130.0,45.0511,45.0606,44.899,44.9085,34130.0
2023-01-23 14:50:00,47.25,47.26,47.22,47.26,23519.0,44.9085,44.918,44.88,44.918,23519.0
2023-01-23 14:55:00,47.26,47.34,47.25,47.33,20681.0,44.918,44.9941,44.9085,44.9846,20681.0
2023-01-23 15:00:00,47.32,47.35,47.28,47.28,21227.0,44.9751,45.0036,44.937,44.937,21227.0
2023-01-23 15:05:00,47.28,47.35,47.27,47.34,19526.0,44.937,45.0036,44.9275,44.9941,19526.0
2023-01-23 15:10:00,47.35,47.45,47.33,47.44,18285.0,45.0036,45.0986,44.9846,45.0891,18285.0
2023-01-23 15:15:00,47.43,47.5,47.41,47.47,29737.0,45.0796,45.1461,45.0606,45.1176,29737.0
2023-01-23 15:20:00,47.46,47.47,47.4,47.43,14672.0,45.1081,45.1176,45.0511,45.0796,14672.0
2023-01-23 15:25:00,47.42,47.45,47.36,47.45,23950.0,45.0701,45.0986,45.0131,45.0986,23950.0
2023-01-23 15:30:00,47.45,47.47,47.42,47.46,24111.0,45.0986,45.1176,45.0701,45.1081,24111.0
2023-01-23 15:35:00,47.45,47.56,47.42,47.54,43470.0,45.0986,45.2032,45.0701,45.1842,43470.0
2023-01-23 15:40:00,47.54,47.54,47.46,47.53,45822.0,45.1842,45.1842,45.1081,45.1747,45822.0
2023-01-23 15:45:00,47.53,47.65,47.51,47.62,120554.0,45.1747,45.2887,45.1556,45.2602,120554.0
2023-01-23 15:50:00,47.62,47.7,47.62,47.64,111948.0,45.2602,45.3362,45.2602,45.2792,111948.0
2023-01-23 15:55:00,47.64,47.72,47.63,47.65,195442.0,45.2792,45.3552,45.2697,45.2887,195442.0
2023-01-24 09:30:00,47.39,47.42,47.09,47.21,117828.0,45.0416,45.0701,44.7565,44.8705,117828.0
2023-01-24 09:35:00,47.22,47.29,47.09,47.23,79942.0,44.88,44.9465,44.7565,44.8895,79942.0
2023-01-24 09:40:00,47.22,47.23,47.09,47.1,45683.0,44.88,44.8895,44.7565,44.766,45683.0
2023-01-24 09:45:00,47.09,47.15,46.9,46.9,56026.0,44.7565,44.8135,44.5759,44.5759,56026.0
2023-01-24 09:50:00,46.91,47.23,46.89,47.16,56729.0,44.5854,44.8895,44.5664,44.823,56729.0
2023-01-24 09:55:00,47.16,47.16,46.96,46.97,68821.0,44.823,44.823,44.6329,44.6424,68821.0
2023-01-24 10:00:00,46.97,47.01,46.83,46.98,36722.0,44.6424,44.6804,44.5093,44.6519,36722.0
2023-01-24 10:05:00,46.98,47.04,46.84,47.03,50422.0,44.6519,44.7089,44.5188,44.6994,50422.0
2023-01-24 10:10:00,47.04,47.05,46.91,47.0,28496.0,44.7089,44.7184,44.5854,44.6709,28496.0
2023-01-24 10:15:00,47.01,47.14,46.95,46.95,23849.0,44.6804,44.804,44.6234,44.6234,23849.0
2023-01-24 10:20:00,46.97,47.2,46.97,47.11,24936.0,44.6424,44.861,44.6424,44.7755,24936.0
2023-01-24 10:25:00,47.11,47.2,47.11,47.18,22521.0,44.7755,44.861,44.7755,44.842,22521.0
2023-01-24 10:30:00,47.17,47.17,47.01,47.05,31224.0,44.8325,44.8325,44.6804,44.7184,31224.0
2023-01-24 10:35:00,47.05,47.07,46.97,47.05,21805.0,44.7184,44.7374,44.6424,44.7184,21805.0
2023-01-24 10:40:00,47.05,47.16,47.0,47.13,20206.0,44.7184,44.823,44.6709,44.7945,20206.0
2023-01-24 10:45:00,47.13,47.22,47.1,47.18,30063.0,44.7945,44.88,44.766,44.842,30063.0
2023-01-24 10:50:00,47.18,47.23,47.12,47.23,21866.0,44.842,44.8895,44.785,44.8895,21866.0
2023-01-24 10:55:00,47.23,47.28,47.21,47.23,22564.0,44.8895,44.937,44.8705,44.8895,22564.0
2023-01-24 11:00:00,47.23,47.35,47.21,47.3,19254.0,44.8895,45.0036,44.8705,44.956,19254.0
2023-01-24 11:05:00,47.29,47.33,47.26,47.26,19177.0,44.9465,44.9846,44.918,44.918,19177.0
2023-01-24 11:10:00,47.28,47.29,47.11,47.13,32228.0,44.937,44.9465,44.7755,44.7945,32228.0
2023-01-24 11:15:00,47.13,47.17,47.07,47.16,16746.0,44.7945,44.8325,44.7374,44.823,16746.0
2023-01-24 11:20:00,47.16,47.27,47.13,47.23,13365.0,44.823,44.9275,44.7945,44.8895,13365.0
2023-01-24 11:25:00,47.21,47.22,47.13,47.15,23112.0,44.8705,44.88,44.7945,44.8135,23112.0
2023-01-24 11:30:00,47.15,47.15,47.05,47.07,18943.0,44.8135,44.8135,44.7184,44.7374,18943.0
2023-01-24 11:35:00,47.06,47.11,47.04,47.11,15634.0,44.7279,44.7755,44.7089,44.7755,15634.0
2023-01-24 11:40:00,47.11,47.12,47.04,47.06,19495.0,44.7755,44.785,44.7089,44.7279,19495.0
2023-01-24 11:45:00,47.05,47.1,47.04,47.07,24258.0,44.7184,44.766,44.7089,44.7374,24258.0
2023-01-24 11:50:00,47.07,47.15,47.03,47.05,18761.0,44.7374,44.8135,44.6994,44.7184,18761.0
2023-01-24 11:55:00,47.05,47.1,47.0,47.01,15179.0,44.7184,44.766,44.6709,44.6804,15179.0
2023-01-24 12:00:00,47.01,47.02,46.88,46.93,19469.0,44.6804,44.6899,44.5569,44.6044,19469.0
2023-01-24 12:05:00,46.93,47.02,46.93,46.98,14277.0,44.6044,44.6899,44.6044,44.6519,14277.0
2023-01-24 12:10:00,46.98,47.01,46.94,46.95,19902.0,44.6519,44.6804,44.6139,44.6234,19902.0
2023-01-24 12:15:00,46.94,47.01,46.92,46.96,15276.0,44.6139,44.6804,44.5949,44.6329,15276.0
2023-01-24 12:20:00,46.96,46.96,46.88,46.92,14428.0,44.6329,44.6329,44.5569,44.5949,14428.0
2023-01-24 12:25:00,46.91,46.92,46.85,46.91,15356.0,44.5854,44.5949,44.5283,44.5854,15356.0
2023-01-24 12:30:00,46.9,46.9,46.84,46.86,51051.0,44.5759,44.5759,44.5188,44.5379,51051.0
2023-01-24 12:35:00,46.86,46.88,46.81,46.85,15708.0,44.5379,44.5569,44.4903,44.5283,15708.0
2023-01-24 12:40:00,46.85,46.87,46.82,46.85,15259.0,44.5283,44.5474,44.4998,44.5283,15259.0
2023-01-24 12:45:00,46.83,46.88,46.82,46.84,11092.0,44.5093,44.5569,44.4998,44.5188,11092.0
2023-01-24 12:50:00,46.84,46.91,46.82,46.89,12056.0,44.5188,44.5854,44.4998,44.5664,12056.0
2023-01-24 12:55:00,46.89,46.93,46.88,46.9,8165.0,44.5664,44.6044,44.5569,44.5759,8165.0
2023-01-24 13:00:00,46.9,46.93,46.8,46.81,16283.0,44.5759,44.6044,44.4808,44.4903,16283.0
2023-01-24 13:05:00,46.81,46.84,46.77,46.83,14811.0,44.4903,44.5188,44.4523,44.5093,14811.0
2023-01-24 13:10:00,46.83,46.9,46.83,46.87,16712.0,44.5093,44.5759,44.5093,44.5474,16712.0
2023-01-24 13:15:00,46.87,46.89,46.83,46.85,13339.0,44.5474,44.5664,44.5093,44.5283,13339.0
2023-01-24 13:20:00,46.86,46.86,46.79,46.82,12478.0,44.5379,44.5379,44.4713,44.4998,12478.0
2023-01-24 13:25:00,46.82,46.86,46.79,46.85,14102.0,44.4998,44.5379,44.4713,44.5283,14102.0
2023-01-24 13:30:00,46.85,46.88,46.82,46.84,10637.0,44.5283,44.5569,44.4998,44.5188,10637.0
2023-01-24 13:35:00,46.84,46.87,46.83,46.85,16434.0,44.5188,44.5474,44.5093,44.5283,16434.0
2023-01-24 13:40:00,46.86,46.91,46.85,46.89,20056.0,44.5379,44.5854,44.5283,44.5664,20056.0
2023-01-24 13:45:00,46.89,46.96,46.88,46.95,15782.0,44.5664,44.6329,44.5569,44.6234,15782.0
2023-01-24 13:50:00,46.95,46.95,46.9,46.93,18418.0,44.6234,44.6234,44.5759,44.6044,18418.0
2023-01-24 13:55:00,46.92,46.98,46.91,46.96,22429.0,44.5949,44.6519,44.5854,44.6329,22429.0
2023-01-24 14:00:00,46.95,46.96,46.79,46.8,22536.0,44.6234,44.6329,44.4713,44.4808,22536.0
2023-01-24 14:05:00,46.8,46.82,46.77,46.79,14436.0,44.4808,44.4998,44.4523,44.4713,14436.0
2023-01-24 14:10:00,46.79,46.79,46.71,46.72,20298.0,44.4713,44.4713,44.3953,44.4048,20298.0
2023-01-24 14:15:00,46.72,46.83,46.71,46.81,26789.0,44.4048,44.5093,44.3953,44.4903,26789.0
2023-01-24 14:20:00,46.82,46.82,46.77,46.79,24675.0,44.4998,44.4998,44.4523,44.4713,24675.0
2023-01-24 14:25:00,46.79,46.82,46.77,46.8,16249.0,44.4713,44.4998,44.4523,44.4808,16249.0
2023-01-24 14:30:00,46.8,46.87,46.79,46.87,14358.0,44.4808,44.5474,44.4713,44.5474,14358.0
2023-01-24 14:35:00,46.87,46.89,46.85,46.86,20811.0,44.5474,44.5664,44.5283,44.5379,20811.0
2023-01-24 14:40:00,46.85,46.86,46.79,46.84,15852.0,44.5283,44.5379,44.4713,44.5188,15852.0
2023-01-24 14:45:00,46.83,46.86,46.81,46.82,15370.0,44.5093,44.5379,44.4903,44.4998,15370.0
2023-01-24 14:50:00,46.83,46.87,46.81,46.87,10472.0,44.5093,44.5474,44.4903,44.5474,10472.0
2023-01-24 14:55:00,46.87,46.89,46.83,46.86,14054.0,44.5474,44.5664,44.5093,44.5379,14054.0
2023-01-24 15:00:00,46.86,46.87,46.82,46.86,19590.0,44.5379,44.5474,44.4998,44.5379,19590.0
2023-01-24 15:05:00,46.86,46.86,46.83,46.84,16764.0,44.5379,44.5379,44.5093,44.5188,16764.0
2023-01-24 15:10:00,46.84,46.85,46.76,46.8,20818.0,44.5188,44.5283,44.4428,44.4808,20818.0
2023-01-24 15:15:00,46.8,46.81,46.75,46.78,17669.0,44.4808,44.4903,44.4333,44.4618,17669.0
2023-01-24 15:20:00,46.77,46.77,46.72,46.76,17432.0,44.4523,44.4523,44.4048,44.4428,17432.0
2023-01-24 15:25:00,46.75,46.77,46.72,46.73,17482.0,44.4333,44.4523,44.4048,44.4143,17482.0
2023-01-24 15:30:00,46.73,46.73,46.6,46.62,42144.0,44.4143,44.4143,44.2907,44.3097,42144.0
2023-01-24 15:35:00,46.62,46.62,46.55,46.61,36247.0,44.3097,44.3097,44.2432,44.3002,36247.0
2023-01-24 15:40:00,46.61,46.61,46.54,46.59,53186.0,44.3002,44.3002,44.2337,44.2812,53186.0
2023-01-24 15:45:00,46.58,46.58,46.5,46.56,66675.0,44.2717,44.2717,44.1957,44.2527,66675.0
2023-01-24 15:50:00,46.56,46.73,46.56,46.62,163452.0,44.2527,44.4143,44.2527,44.3097,163452.0
2023-01-24 15:55:00,46.62,46.74,46.61,46.68,309895.0,44.3097,44.4238,44.3002,44.3668,309895.0
2023-01-25 09:30:00,46.47,47.23,46.32,47.12,214262.0,44.1672,44.8895,44.0246,44.785,214262.0
2023-01-25 09:35:00,47.12,47.17,47.04,47.1,62626.0,44.785,44.8325,44.7089,44.766,62626.0
2023-01-25 09:40:00,47.1,47.36,47.09,47.24,77533.0,44.766,45.0131,44.7565,44.899,77533.0
2023-01-25 09:45:00,47.24,47.33,47.17,47.27,70220.0,44.899,44.9846,44.8325,44.9275,70220.0
2023-01-25 09:50:00,47.26,47.34,47.11,47.14,127445.0,44.918,44.9941,44.7755,44.804,127445.0
2023-01-25 09:55:00,47.15,47.19,46.98,47.02,177010.0,44.8135,44.8515,44.6519,44.6899,177010.0
2023-01-25 10:00:00,47.04,47.33,47.02,47.3,69462.0,44.7089,44.9846,44.6899,44.956,69462.0
2023-01-25 10:05:00,47.31,47.44,47.17,47.25,68306.0,44.9656,45.0891,44.8325,44.9085,68306.0
2023-01-25 10:10:00,47.25,47.31,47.16,47.22,51696.0,44.9085,44.9656,44.823,44.88,51696.0
2023-01-25 10:15:00,47.21,47.56,47.2,47.5,67380.0,44.8705,45.2032,44.861,45.1461,67380.0
2023-01-25 10:20:00,47.5,47.5,47.37,47.43,35411.0,45.1461,45.1461,45.0226,45.0796,35411.0
2023-01-25 10:25:00,47.44,47.63,47.42,47.58,42820.0,45.0891,45.2697,45.0701,45.2222,42820.0
2023-01-25 10:30:00,47.58,47.67,47.41,47.44,35931.0,45.2222,45.3077,45.0606,45.0891,35931.0
2023-01-25 10:35:00,47.44,47.52,47.41,47.48,28832.0,45.0891,45.1651,45.0606,45.1271,28832.0
2023-01-25 10:40:00,47.48,47.53,47.41,47.52,29451.0,45.1271,45.1747,45.0606,45.1651,29451.0
2023-01-25 10:45:00,47.52,47.64,47.51,47.6,39108.0,45.1651,45.2792,45.1556,45.2412,39108.0
2023-01-25 10:50:00,47.6,47.65,47.54,47.62,20176.0,45.2412,45.2887,45.1842,45.2602,20176.0
2023-01-25 10:55:00,47.61,47.71,47.6,47.7,17209.0,45.2507,45.3457,45.2412,45.3362,17209.0
2023-01-25 11:00:00,47.7,47.74,47.67,47.73,20511.0,45.3362,45.3742,45.3077,45.3647,20511.0
2023-01-25 11:05:00,47.73,47.79,47.71,47.73,34775.0,45.3647,45.4218,45.3457,45.3647,34775.0
2023-01-25 11:10:00,47.74,47.8,47.68,47.75,32587.0,45.3742,45.4313,45.3172,45.3837,32587.0
2023-01-25 11:15:00,47.76,47.94,47.72,47.94,45168.0,45.3933,45.5643,45.3552,45.5643,45168.0
2023-01-25 11:20:00,47.93,47.93,47.73,47.74,30788.0,45.5548,45.5548,45.3647,45.3742,30788.0
2023-01-25 11:25:00,47.75,47.76,47.65,47.68,37457.0,45.3837,45.3933,45.2887,45.3172,37457.0
2023-01-25 11:30:00,47.67,47.77,47.67,47.77,28692.0,45.3077,45.4028,45.3077,45.4028,28692.0
2023-01-25 11:35:00,47.77,47.77,47.69,47.72,38143.0,45.4028,45.4028,45.3267,45.3552,38143.0
2023-01-25 11:40:00,47.73,47.75,47.62,47.68,17220.0,45.3647,45.3837,45.2602,45.3172,17220.0
2023-01-25 11:45:00,47.68,47.7,47.62,47.66,17516.0,45.3172,45.3362,45.2602,45.2982,17516.0
2023-01-25 11:50:00,47.65,47.88,47.64,47.86,27477.0,45.2887,45.5073,45.2792,45.4883,27477.0
2023-01-25 11:55:00,47.86,47.86,47.79,47.8,24776.0,45.4883,45.4883,45.4218,45.4313,24776.0
2023-01-25 12:00:00,47.8,47.82,47.76,47.8,15555.0,45.4313,45.4503,45.3933,45.4313,15555.0
2023-01-25 12:05:00,47.8,47.94,47.8,47.93,46143.0,45.4313,45.5643,45.4313,45.5548,46143.0
2023-01-25 12:10:00,47.94,48.08,47.93,48.07,39720.0,45.5643,45.6974,45.5548,45.6879,39720.0
2023-01-25 12:15:00,48.09,48.1,47.93,47.98,40870.0,45.7069,45.7164,45.5548,45.6024,40870.0
2023-01-25 12:20:00,47.98,48.0,47.91,47.98,27012.0,45.6024,45.6214,45.5358,45.6024,27012.0
2023-01-25 12:25:00,47.98,47.99,47.94,47.98,9337.0,45.6024,45.6119,45.5643,45.6024,9337.0
2023-01-25 12:30:00,47.98,48.07,47.98,48.0,23625.0,45.6024,45.6879,45.6024,45.6214,23625.0
2023-01-25 12:35:00,48.0,48.05,48.0,48.02,30014.0,45.6214,45.6689,45.6214,45.6404,30014.0
2023-01-25 12:40:00,48.01,48.05,48.0,48.01,14906.0,45.6309,45.6689,45.6214,45.6309,14906.0
2023-01-25 12:45:00,48.01,48.07,48.0,48.03,16150.0,45.6309,45.6879,45.6214,45.6499,16150.0
2023-01-25 12:50:00,48.03,48.09,48.0,48.09,21991.0,45.6499,45.7069,45.6214,45.7069,21991.0
2023-01-25 12:55:00,48.09,48.12,48.03,48.09,34870.0,45.7069,45.7354,45.6499,45.7069,34870.0
2023-01-25 13:00:00,48.1,48.19,48.09,48.16,33689.0,45.7164,45.8019,45.7069,45.7734,33689.0
2023-01-25 13:05:00,48.17,48.27,48.17,48.25,40592.0,45.7829,45.878,45.7829,45.859,40592.0
2023-01-25 13:10:00,48.26,48.35,48.2,48.3,56322.0,45.8685,45.954,45.8114,45.9065,56322.0
2023-01-25 13:15:00,48.31,48.34,48.3,48.34,25423.0,45.916,45.9445,45.9065,45.9445,25423.0
2023-01-25 13:20:00,48.34,48.36,48.3,48.33,57462.0,45.9445,45.9635,45.9065,45.935,57462.0
2023-01-25 13:25:00,48.34,48.46,48.32,48.4,60336.0,45.9445,46.0586,45.9255,46.0015,60336.0
2023-01-25 13:30:00,48.4,48.41,48.24,48.25,53906.0,46.0015,46.011,45.8495,45.859,53906.0
2023-01-25 13:35:00,48.24,48.39,48.23,48.32,54216.0,45.8495,45.992,45.84,45.9255,54216.0
2023-01-25 13:40:00,48.32,48.37,48.21,48.22,52172.0,45.9255,45.973,45.821,45.8305,52172.0
2023-01-25 13:45:00,48.23,48.33,48.2,48.32,32866.0,45.84,45.935,45.8114,45.9255,32866.0
2023-01-25 13:50:00,48.32,48.32,48.16,48.22,82982.0,45.9255,45.9255,45.7734,45.8305,82982.0
2023-01-25 13:55:00,48.22,48.25,48.19,48.25,22467.0,45.8305,45.859,45.8019,45.859,22467.0
2023-01-25 14:00:00,48.25,48.27,48.19,48.22,21849.0,45.859,45.878,45.8019,45.8305,21849.0
2023-01-25 14:05:00,48.22,48.27,48.2,48.25,35656.0,45.8305,45.878,45.8114,45.859,35656.0
2023-01-25 14:10:00,48.25,48.45,48.25,48.43,95582.0,45.859,46.0491,45.859,46.0301,95582.0
2023-01-25 14:15:00,48.43,48.55,48.42,48.54,68822.0,46.0301,46.1441,46.0205,46.1346,68822.0
2023-01-25 14:20:00,48.55,48.56,48.47,48.48,39733.0,46.1441,46.1536,46.0681,46.0776,39733.0
2023-01-25 14:25:00,48.48,48.48,48.35,48.38,30035.0,46.0776,46.0776,45.954,45.9825,30035.0
2023-01-25 14:30:00,48.39,48.39,48.3,48.3,23640.0,45.992,45.992,45.9065,45.9065,23640.0
2023-01-25 14:35:00,48.3,48.36,48.29,48.36,21320.0,45.9065,45.9635,45.897,45.9635,21320.0
2023-01-25 14:40:00,48.36,48.46,48.36,48.46,35110.0,45.9635,46.0586,45.9635,46.0586,35110.0
2023-01-25 14:45:00,48.46,48.46,48.41,48.43,38907.0,46.0586,46.0586,46.011,46.0301,38907.0
2023-01-25 14:50:00,48.43,48.5,48.42,48.49,14063.0,46.0301,46.0966,46.0205,46.0871,14063.0
2023-01-25 14:55:00,48.49,48.53,48.46,48.51,26540.0,46.0871,46.1251,46.0586,46.1061,26540.0
2023-01-25 15:00:00,48.51,48.63,48.51,48.63,43912.0,46.1061,46.2201,46.1061,46.2201,43912.0
2023-01-25 15:05:00,48.62,48.63,48.55,48.61,57980.0,46.2106,46.2201,46.1441,46.2011,57980.0
2023-01-25 15:10:00,48.61,48.64,48.53,48.63,47208.0,46.2011,46.2296,46.1251,46.2201,47208.0
2023-01-25 15:15:00,48.63,48.78,48.61,48.62,190177.0,46.2201,46.3627,46.2011,46.2106,190177.0
2023-01-25 15:20:00,48.62,48.66,48.57,48.66,92790.0,46.2106,46.2487,46.1631,46.2487,92790.0
2023-01-25 15:25:00,48.65,48.78,48.64,48.77,63870.0,46.2392,46.3627,46.2296,46.3532,63870.0
2023-01-25 15:30:00,48.78,48.85,48.77,48.81,69412.0,46.3627,46.4292,46.3532,46.3912,69412.0
2023-01-25 15:35:00,48.8,48.93,48.78,48.92,91428.0,46.3817,46.5053,46.3627,46.4958,91428.0
2023-01-25 15:40:00,48.91,48.92,48.86,48.87,87244.0,46.4863,46.4958,46.4387,46.4482,87244.0
2023-01-25 15:45:00,48.87,49.05,48.87,49.05,172204.0,46.4482,46.6193,46.4482,46.6193,172204.0
2023-01-25 15:50:00,49.05,49.07,48.82,48.91,293477.0,46.6193,46.6383,46.4007,46.4863,293477.0
2023-01-25 15:55:00,48.91,48.96,48.87,48.93,275305.0,46.4863,46.5338,46.4482,46.5053,275305.0
2023-01-26 09:30:00,49.46,49.47,48.93,49.04,105850.0,47.009,47.0185,46.5053,46.6098,105850.0
2023-01-26 09:35:00,49.05,49.14,48.85,48.92,52189.0,46.6193,46.7049,46.4292,46.4958,52189.0
2023-01-26 09:40:00,48.92,49.0,48.51,48.59,59572.0,46.4958,46.5718,46.1061,46.1821,59572.0
2023-01-26 09:45:00,48.59,48.83,48.59,48.68,44197.0,46.1821,46.4102,46.1821,46.2677,44197.0
2023-01-26 09:50:00,48.67,48.73,48.61,48.69,38541.0,46.2582,46.3152,46.2011,46.2772,38541.0
2023-01-26 09:55:00,48.69,48.75,48.57,48.7,29889.0,46.2772,46.3342,46.1631,46.2867,29889.0
2023-01-26 10:00:00,48.73,48.92,48.66,48.91,50090.0,46.3152,46.4958,46.2487,46.4863,50090.0
2023-01-26 10:05:00,48.91,48.93,48.7,48.77,31691.0,46.4863,46.5053,46.2867,46.3532,31691.0
2023-01-26 10:10:00,48.78,49.03,48.77,48.99,24713.0,46.3627,46.6003,46.3532,46.5623,24713.0
2023-01-26 10:15:00,49.0,49.0,48.88,48.95,24536.0,46.5718,46.5718,46.4578,46.5243,24536.0
2023-01-26 10:20:00,48.95,48.97,48.88,48.94,15078.0,46.5243,46.5433,46.4578,46.5148,15078.0
2023-01-26 10:25:00,48.93,48.93,48.79,48.84,23376.0,46.5053,46.5053,46.3722,46.4197,23376.0
2023-01-26 10:30:00,48.85,49.01,48.81,49.01,22541.0,46.4292,46.5813,46.3912,46.5813,22541.0
2023-01-26 10:35:00,49.0,49.0,48.72,48.72,22864.0,46.5718,46.5718,46.3057,46.3057,22864.0
2023-01-26 10:40:00,48.71,48.81,48.71,48.77,77626.0,46.2962,46.3912,46.2962,46.3532,77626.0
2023-01-26 10:45:00,48.76,48.79,48.7,48.73,46008.0,46.3437,46.3722,46.2867,46.3152,46008.0
2023-01-26 10:50:00,48.73,48.73,48.42,48.46,45539.0,46.3152,46.3152,46.0205,46.0586,45539.0
2023-01-26 10:55:00,48.45,48.45,48.29,48.3,22659.0,46.0491,46.0491,45.897,45.9065,22659.0
2023-01-26 11:00:00,48.3,48.46,48.29,48.44,29900.0,45.9065,46.0586,45.897,46.0396,29900.0
2023-01-26 11:05:00,48.44,48.49,48.33,48.36,35058.0,46.0396,46.0871,45.935,45.9635,35058.0
2023-01-26 11:10:00,48.39,48.46,48.39,48.46,33459.0,45.992,46.0586,45.992,46.0586,33459.0
2023-01-26 11:15:00,48.45,48.57,48.44,48.48,26938.0,46.0491,46.1631,46.0396,46.0776,26938.0
2023-01-26 11:20:00,48.48,48.48,48.16,48.16,33933.0,46.0776,46.0776,45.7734,45.7734,33933.0
2023-01-26 11:25:00,48.17,48.34,48.17,48.32,22546.0,45.7829,45.9445,45.7829,45.9255,22546.0
2023-01-26 11:30:00,48.32,48.38,48.23,48.29,26046.0,45.9255,45.9825,45.84,45.897,26046.0
2023-01-26 11:35:00,48.28,48.34,48.24,48.32,22267.0,45.8875,45.9445,45.8495,45.9255,22267.0
2023-01-26 11:40:00,48.3,48.43,48.25,48.43,25667.0,45.9065,46.0301,45.859,46.0301,25667.0
2023-01-26 11:45:00,48.43,48.47,48.36,48.47,42227.0,46.0301,46.0681,45.9635,46.0681,42227.0
2023-01-26 11:50:00,48.47,48.53,48.42,48.5,23553.0,46.0681,46.1251,46.0205,46.0966,23553.0
2023-01-26 11:55:00,48.5,48.6,48.49,48.59,25386.0,46.0966,46.1916,46.0871,46.1821,25386.0
2023-01-26 12:00:00,48.58,48.74,48.58,48.68,61957.0,46.1726,46.3247,46.1726,46.2677,61957.0
2023-01-26 12:05:00,48.69,48.87,48.67,48.83,29873.0,46.2772,46.4482,46.2582,46.4102,29873.0
2023-01-26 12:10:00,48.82,48.85,48.74,48.76,25752.0,46.4007,46.4292,46.3247,46.3437,25752.0
2023-01-26 12:15:00,48.75,48.75,48.64,48.68,31620.0,46.3342,46.3342,46.2296,46.2677,31620.0
2023-01-26 12:20:00,48.68,48.78,48.66,48.71,28429.0,46.2677,46.3627,46.2487,46.2962,28429.0
2023-01-26 12:25:00,48.71,48.77,48.69,48.76,10298.0,46.2962,46.3532,46.2772,46.3437,10298.0
2023-01-26 12:30:00,48.75,48.79,48.74,48.77,9788.0,46.3342,46.3722,46.3247,46.3532,9788.0
2023-01-26 12:35:00,48.77,48.81,48.74,48.77,19875.0,46.3532,46.3912,46.3247,46.3532,19875.0
2023-01-26 12:40:00,48.77,48.78,48.66,48.67,13607.0,46.3532,46.3627,46.2487,46.2582,13607.0
2023-01-26 12:45:00,48.67,48.7,48.58,48.62,31100.0,46.2582,46.2867,46.1726,46.2106,31100.0
2023-01-26 12:50:00,48.63,48.72,48.62,48.72,18153.0,46.2201,46.3057,46.2106,46.3057,18153.0
2023-01-26 12:55:00,48.72,48.74,48.66,48.68,30425.0,46.3057,46.3247,46.2487,46.2677,30425.0
2023-01-26 13:00:00,48.68,48.71,48.66,48.69,23373.0,46.2677,46.2962,46.2487,46.2772,23373.0
2023-01-26 13:05:00,48.68,48.68,48.54,48.55,16885.0,46.2677,46.2677,46.1346,46.1441,16885.0
2023-01-26 13:10:00,48.55,48.59,48.52,48.59,14721.0,46.1441,46.1821,46.1156,46.1821,14721.0
2023-01-26 13:15:00,48.59,48.63,48.57,48.59,14373.0,46.1821,46.2201,46.1631,46.1821,14373.0
2023-01-26 13:20:00,48.59,48.68,48.56,48.68,26456.0,46.1821,46.2677,46.1536,46.2677,26456.0
2023-01-26 13:25:00,48.68,48.71,48.67,48.7,27988.0,46.2677,46.2962,46.2582,46.2867,27988.0
2023-01-26 13:30:00,48.71,48.75,48.68,48.71,19095.0,46.2962,46.3342,46.2677,46.2962,19095.0
2023-01-26 13:35:00,48.71,48.89,48.7,48.89,22752.0,46.2962,46.4673,46.2867,46.4673,22752.0
2023-01-26 13:40:00,48.89,48.92,48.84,48.85,27640.0,46.4673,46.4958,46.4197,46.4292,27640.0
2023-01-26 13:45:00,48.85,48.92,48.85,48.88,32622.0,46.4292,46.4958,46.4292,46.4578,32622.0
2023-01-26 13:50:00,48.89,48.92,48.86,48.86,26120.0,46.4673,46.4958,46.4387,46.4387,26120.0
2023-01-26 13:55:00,48.86,48.86,48.81,48.83,11459.0,46.4387,46.4387,46.3912,46.4102,11459.0
2023-01-26 14:00:00,48.82,48.82,48.76,48.78,15956.0,46.4007,46.4007,46.3437,46.3627,15956.0
2023-01-26 14:05:00,48.77,48.82,48.76,48.8,14931.0,46.3532,46.4007,46.3437,46.3817,14931.0
2023-01-26 14:10:00,48.8,48.88,48.78,48.85,29736.0,46.3817,46.4578,46.3627,46.4292,29736.0
2023-01-26 14:15:00,48.86,48.91,48.83,48.89,25653.0,46.4387,46.4863,46.4102,46.4673,25653.0
2023-01-26 14:20:00,48.89,48.98,48.88,48.94,34852.0,46.4673,46.5528,46.4578,46.5148,34852.0
2023-01-26 14:25:00,48.94,48.94,48.83,48.87,14635.0,46.5148,46.5148,46.4102,46.4482,14635.0
2023-01-26 14:30:00,48.88,48.92,48.87,48.91,14657.0,46.4578,46.4958,46.4482,46.4863,14657.0
2023-01-26 14:35:00,48.91,48.96,48.9,48.93,21581.0,46.4863,46.5338,46.4768,46.5053,21581.0
2023-01-26 14:40:00,48.95,49.03,48.95,49.01,42877.0,46.5243,46.6003,46.5243,46.5813,42877.0
2023-01-26 14:45:00,49.01,49.02,48.98,49.0,37241.0,46.5813,46.5908,46.5528,46.5718,37241.0
2023-01-26 14:50:00,49.01,49.02,48.96,49.0,24346.0,46.5813,46.5908,46.5338,46.5718,24346.0
2023-01-26 14:55:00,49.0,49.07,49.0,49.06,34573.0,46.5718,46.6383,46.5718,46.6288,34573.0
2023-01-26 15:00:00,49.07,49.12,49.05,49.07,28686.0,46.6383,46.6859,46.6193,46.6383,28686.0
2023-01-26 15:05:00,49.05,49.07,48.94,48.95,36521.0,46.6193,46.6383,46.5148,46.5243,36521.0
2023-01-26 15:10:00,48.95,48.98,48.94,48.96,34298.0,46.5243,46.5528,46.5148,46.5338,34298.0
2023-01-26 15:15:00,48.96,49.03,48.95,49.03,35274.0,46.5338,46.6003,46.5243,46.6003,35274.0
2023-01-26 15:20:00,49.03,49.05,48.93,48.94,42892.0,46.6003,46.6193,46.5053,46.5148,42892.0
2023-01-26 15:25:00,48.94,49.02,48.93,48.97,44090.0,46.5148,46.5908,46.5053,46.5433,44090.0
2023-01-26 15:30:00,48.97,49.04,48.96,49.03,34639.0,46.5433,46.6098,46.5338,46.6003,34639.0
2023-01-26 15:35:00,49.03,49.07,49.01,49.05,44228.0,46.6003,46.6383,46.5813,46.6193,44228.0
2023-01-26 15:40:00,49.06,49.12,49.01,49.04,62961.0,46.6288,46.6859,46.5813,46.6098,62961.0
2023-01-26 15:45:00,49.04,49.06,48.98,48.98,81310.0,46.6098,46.6288,46.5528,46.5528,81310.0
2023-01-26 15:50:00,48.99,49.09,48.99,49.07,175206.0,46.5623,46.6573,46.5623,46.6383,175206.0
2023-01-26 15:55:00,49.07,49.19,49.06,49.16,286913.0,46.6383,46.7524,46.6288,46.7239,286913.0
2023-01-27 09:30:00,48.97,49.17,48.88,49.03,46887.0,46.5433,46.7334,46.4578,46.6003,46887.0
2023-01-27 09:35:00,49.0,49.27,49.0,49.16,43723.0,46.5718,46.8284,46.5718,46.7239,43723.0
2023-01-27 09:40:00,49.19,49.29,49.16,49.18,35707.0,46.7524,46.8474,46.7239,46.7429,35707.0
2023-01-27 09:45:00,49.2,49.29,49.14,49.23,33924.0,46.7619,46.8474,46.7049,46.7904,33924.0
2023-01-27 09:50:00,49.23,49.39,49.22,49.35,26535.0,46.7904,46.9425,46.7809,46.9045,26535.0
2023-01-27 09:55:00,49.36,49.38,49.22,49.25,28674.0,46.914,46.933,46.7809,46.8094,28674.0
2023-01-27 10:00:00,49.26,49.43,49.21,49.42,46988.0,46.8189,46.9805,46.7714,46.971,46988.0
2023-01-27 10:05:00,49.41,49.56,49.41,49.46,46389.0,46.9615,47.1041,46.9615,47.009,46389.0
2023-01-27 10:10:00,49.44,49.53,49.44,49.51,29923.0,46.99,47.0755,46.99,47.0565,29923.0
2023-01-27 10:15:00,49.51,49.56,49.48,49.52,19856.0,47.0565,47.1041,47.028,47.066,19856.0
2023-01-27 10:20:00,49.52,49.52,49.36,49.48,23824.0,47.066,47.066,46.914,47.028,23824.0
2023-01-27 10:25:00,49.48,49.54,49.43,49.54,28248.0,47.028,47.085,46.9805,47.085,28248.0
2023-01-27 10:30:00,49.53,49.63,49.52,49.53,18912.0,47.0755,47.1706,47.066,47.0755,18912.0
2023-01-27 10:35:00,49.52,49.66,49.51,49.64,23219.0,47.066,47.1991,47.0565,47.1801,23219.0
2023-01-27 10:40:00,49.63,49.7,49.63,49.69,18612.0,47.1706,47.2371,47.1706,47.2276,18612.0
2023-01-27 10:45:00,49.68,49.68,49.5,49.52,23662.0,47.2181,47.2181,47.047,47.066,23662.0
2023-01-27 10:50:00,49.51,49.51,49.34,49.34,39130.0,47.0565,47.0565,46.895,46.895,39130.0
2023-01-27 10:55:00,49.34,49.36,49.27,49.29,60910.0,46.895,46.914,46.8284,46.8474,60910.0
2023-01-27 11:00:00,49.29,49.29,49.21,49.26,46504.0,46.8474,46.8474,46.7714,46.8189,46504.0
2023-01-27 11:05:00,49.26,49.37,49.24,49.3,29724.0,46.8189,46.9235,46.7999,46.8569,29724.0
2023-01-27 11:10:00,49.3,49.31,49.2,49.26,20306.0,46.8569,46.8664,46.7619,46.8189,20306.0
2023-01-27 11:15:00,49.25,49.33,49.16,49.3,76994.0,46.8094,46.8855,46.7239,46.8569,76994.0
2023-01-27 11:20:00,49.31,49.33,49.28,49.32,14848.0,46.8664,46.8855,46.8379,46.8759,14848.0
2023-01-27 11:25:00,49.32,49.35,49.27,49.33,22740.0,46.8759,46.9045,46.8284,46.8855,22740.0
2023-01-27 11:30:00,49.33,49.39,49.32,49.37,31989.0,46.8855,46.9425,46.8759,46.9235,31989.0
2023-01-27 11:35:00,49.37,49.38,49.27,49.3,22772.0,46.9235,46.933,46.8284,46.8569,22772.0
2023-01-27 11:40:00,49.3,49.41,49.3,49.4,11817.0,46.8569,46.9615,46.8569,46.952,11817.0
2023-01-27 11:45:00,49.4,49.42,49.33,49.41,15861.0,46.952,46.971,46.8855,46.9615,15861.0
2023-01-27 11:50:00,49.41,49.43,49.36,49.37,16451.0,46.9615,46.9805,46.914,46.9235,16451.0
2023-01-27 11:55:00,49.37,49.42,49.37,49.38,16822.0,46.9235,46.971,46.9235,46.933,16822.0
2023-01-27 12:00:00,49.36,49.39,49.33,49.37,36871.0,46.914,46.9425,46.8855,46.9235,36871.0
2023-01-27 12:05:00,49.38,49.48,49.38,49.48,20252.0,46.933,47.028,46.933,47.028,20252.0
2023-01-27 12:10:00,49.48,49.5,49.43,49.48,30546.0,47.028,47.047,46.9805,47.028,30546.0
2023-01-27 12:15:00,49.48,49.56,49.48,49.54,13070.0,47.028,47.1041,47.028,47.085,13070.0
2023-01-27 12:20:00,49.55,49.55,49.49,49.49,17011.0,47.0946,47.0946,47.0375,47.0375,17011.0
2023-01-27 12:25:00,49.49,49.51,49.42,49.44,9449.0,47.0375,47.0565,46.971,46.99,9449.0
2023-01-27 12:30:00,49.43,49.46,49.4,49.46,13273.0,46.9805,47.009,46.952,47.009,13273.0
2023-01-27 12:35:00,49.46,49.49,49.44,49.48,8707.0,47.009,47.0375,46.99,47.028,8707.0
2023-01-27 12:40:00,49.48,49.5,49.21,49.21,87723.0,47.028,47.047,46.7714,46.7714,87723.0
2023-01-27 12:45:00,49.22,49.37,49.21,49.36,59664.0,46.7809,46.9235,46.7714,46.914,59664.0
2023-01-27 12:50:00,49.37,49.47,49.37,49.45,21509.0,46.9235,47.0185,46.9235,46.9995,21509.0
2023-01-27 12:55:00,49.44,49.47,49.35,49.36,13606.0,46.99,47.0185,46.9045,46.914,13606.0
2023-01-27 13:00:00,49.36,49.38,49.27,49.37,14419.0,46.914,46.933,46.8284,46.9235,14419.0
2023-01-27 13:05:00,49.37,49.37,49.29,49.32,9781.0,46.9235,46.9235,46.8474,46.8759,9781.0
2023-01-27 13:10:00,49.31,49.36,49.29,49.36,13352.0,46.8664,46.914,46.8474,46.914,13352.0
2023-01-27 13:15:00,49.36,49.36,49.31,49.33,11032.0,46.914,46.914,46.8664,46.8855,11032.0
2023-01-27 13:20:00,49.33,49.38,49.3,49.36,13098.0,46.8855,46.933,46.8569,46.914,13098.0
2023-01-27 13:25:00,49.36,49.41,49.35,49.4,9979.0,46.914,46.9615,46.9045,46.952,9979.0
2023-01-27 13:30:00,49.41,49.43,49.4,49.43,9769.0,46.9615,46.9805,46.952,46.9805,9769.0
2023-01-27 13:35:00,49.43,49.5,49.42,49.5,19323.0,46.9805,47.047,46.971,47.047,19323.0
2023-01-27 13:40:00,49.5,49.58,49.47,49.58,28337.0,47.047,47.1231,47.0185,47.1231,28337.0
2023-01-27 13:45:00,49.58,49.59,49.53,49.57,13983.0,47.1231,47.1326,47.0755,47.1136,13983.0
2023-01-27 13:50:00,49.56,49.56,49.49,49.5,17375.0,47.1041,47.1041,47.0375,47.047,17375.0
2023-01-27 13:55:00,49.52,49.54,49.49,49.53,20662.0,47.066,47.085,47.0375,47.0755,20662.0
2023-01-27 14:00:00,49.53,49.58,49.53,49.56,21715.0,47.0755,47.1231,47.0755,47.1041,21715.0
2023-01-27 14:05:00,49.55,49.57,49.49,49.5,15922.0,47.0946,47.1136,47.0375,47.047,15922.0
2023-01-27 14:10:00,49.51,49.52,49.48,49.51,14773.0,47.0565,47.066,47.028,47.0565,14773.0
2023-01-27 14:15:00,49.51,49.53,49.49,49.51,12507.0,47.0565,47.0755,47.0375,47.0565,12507.0
2023-01-27 14:20:00,49.51,49.53,49.49,49.51,13563.0,47.0565,47.0755,47.0375,47.0565,13563.0
2023-01-27 14:25:00,49.51,49.54,49.5,49.51,16042.0,47.0565,47.085,47.047,47.0565,16042.0
2023-01-27 14:30:00,49.51,49.53,49.47,49.48,15275.0,47.0565,47.0755,47.0185,47.028,15275.0
2023-01-27 14:35:00,49.48,49.51,49.48,49.5,10246.0,47.028,47.0565,47.028,47.047,10246.0
2023-01-27 14:40:00,49.5,49.52,49.46,49.47,28352.0,47.047,47.066,47.009,47.0185,28352.0
2023-01-27 14:45:00,49.46,49.52,49.44,49.5,23307.0,47.009,47.066,46.99,47.047,23307.0
2023-01-27 14:50:00,49.5,49.5,49.46,49.49,17130.0,47.047,47.047,47.009,47.0375,17130.0
2023-01-27 14:55:00,49.49,49.5,49.47,49.49,14142.0,47.0375,47.047,47.0185,47.0375,14142.0
2023-01-27 15:00:00,49.48,49.5,49.47,49.5,13646.0,47.028,47.047,47.0185,47.047,13646.0
2023-01-27 15:05:00,49.5,49.59,49.49,49.58,25858.0,47.047,47.1326,47.0375,47.1231,25858.0
2023-01-27 15:10:00,49.59,49.63,49.51,49.52,25670.0,47.1326,47.1706,47.0565,47.066,25670.0
2023-01-27 15:15:00,49.52,49.54,49.45,49.48,35317.0,47.066,47.085,46.9995,47.028,35317.0
2023-01-27 15:20:00,49.48,49.48,49.39,49.41,26867.0,47.028,47.028,46.9425,46.9615,26867.0
2023-01-27 15:25:00,49.42,49.47,49.41,49.47,34317.0,46.971,47.0185,46.9615,47.0185,34317.0
2023-01-27 15:30:00,49.47,49.51,49.45,49.5,38541.0,47.0185,47.0565,46.9995,47.047,38541.0
2023-01-27 15:35:00,49.5,49.53,49.43,49.48,35771.0,47.047,47.0755,46.9805,47.028,35771.0
2023-01-27 15:40:00,49.48,49.51,49.41,49.43,47133.0,47.028,47.0565,46.9615,46.9805,47133.0
2023-01-27 15:45:00,49.43,49.43,49.22,49.24,89378.0,46.9805,46.9805,46.7809,46.7999,89378.0
2023-01-27 15:50:00,49.25,49.27,49.07,49.12,157371.0,46.8094,46.8284,46.6383,46.6859,157371.0
2023-01-27 15:55:00,49.12,49.12,48.97,49.0,455680.0,46.6859,46.6859,46.5433,46.5718,455680.0
2023-01-30 09:30:00,48.32,49.02,48.31,49.02,102052.0,45.9255,46.5908,45.916,46.5908,102052.0
2023-01-30 09:35:00,49.01,49.33,48.99,49.26,78070.0,46.5813,46.8855,46.5623,46.8189,78070.0
2023-01-30 09:40:00,49.3,49.5,49.23,49.44,106829.0,46.8569,47.047,46.7904,46.99,106829.0
2023-01-30 09:45:00,49.44,49.56,49.38,49.48,62912.0,46.99,47.1041,46.933,47.028,62912.0
2023-01-30 09:50:00,49.48,49.66,49.41,49.44,134091.0,47.028,47.1991,46.9615,46.99,134091.0
2023-01-30 09:55:00,49.43,49.69,49.34,49.64,56435.0,46.9805,47.2276,46.895,47.1801,56435.0
2023-01-30 10:00:00,49.64,49.88,49.54,49.84,62184.0,47.1801,47.4082,47.085,47.3702,62184.0
2023-01-30 10:05:00,49.84,49.89,49.7,49.7,44449.0,47.3702,47.4177,47.2371,47.2371,44449.0
2023-01-30 10:10:00,49.71,49.76,49.55,49.57,53231.0,47.2466,47.2941,47.0946,47.1136,53231.0
2023-01-30 10:15:00,49.58,49.61,49.4,49.4,54769.0,47.1231,47.1516,46.952,46.952,54769.0
2023-01-30 10:20:00,49.4,49.48,49.28,49.3,27708.0,46.952,47.028,46.8379,46.8569,27708.0
2023-01-30 10:25:00,49.29,49.33,49.18,49.26,42767.0,46.8474,46.8855,46.7429,46.8189,42767.0
2023-01-30 10:30:00,49.26,49.29,49.04,49.07,21806.0,46.8189,46.8474,46.6098,46.6383,21806.0
2023-01-30 10:35:00,49.07,49.13,49.0,49.02,19276.0,46.6383,46.6954,46.5718,46.5908,19276.0
2023-01-30 10:40:00,49.02,49.03,48.84,48.88,29965.0,46.5908,46.6003,46.4197,46.4578,29965.0
2023-01-30 10:45:00,48.88,49.04,48.86,49.04,27086.0,46.4578,46.6098,46.4387,46.6098,27086.0
2023-01-30 10:50:00,49.02,49.06,48.91,48.98,17543.0,46.5908,46.6288,46.4863,46.5528,17543.0
2023-01-30 10:55:00,48.99,49.1,48.98,49.1,15300.0,46.5623,46.6669,46.5528,46.6669,15300.0
2023-01-30 11:00:00,49.08,49.08,48.96,48.96,14824.0,46.6478,46.6478,46.5338,46.5338,14824.0
2023-01-30 11:05:00,48.96,48.97,48.85,48.91,21000.0,46.5338,46.5433,46.4292,46.4863,21000.0
2023-01-30 11:10:00,48.91,49.02,48.91,49.02,31317.0,46.4863,46.5908,46.4863,46.5908,31317.0
2023-01-30 11:15:00,49.02,49.06,49.01,49.02,16835.0,46.5908,46.6288,46.5813,46.5908,16835.0
2023-01-30 11:20:00,49.02,49.06,48.96,49.01,18084.0,46.5908,46.6288,46.5338,46.5813,18084.0
2023-01-30 11:25:00,49.01,49.21,48.97,49.21,42490.0,46.5813,46.7714,46.5433,46.7714,42490.0
2023-01-30 11:30:00,49.22,49.25,49.19,49.21,17382.0,46.7809,46.8094,46.7524,46.7714,17382.0
2023-01-30 11:35:00,49.21,49.23,49.04,49.06,15200.0,46.7714,46.7904,46.6098,46.6288,15200.0
2023-01-30 11:40:00,49.05,49.08,48.98,48.98,11475.0,46.6193,46.6478,46.5528,46.5528,11475.0
2023-01-30 11:45:00,48.98,49.0,48.9,48.95,23147.0,46.5528,46.5718,46.4768,46.5243,23147.0
2023-01-30 11:50:00,48.95,49.0,48.92,48.93,20872.0,46.5243,46.5718,46.4958,46.5053,20872.0
2023-01-30 11:55:00,48.92,49.02,48.84,48.98,20980.0,46.4958,46.5908,46.4197,46.5528,20980.0
2023-01-30 12:00:00,48.98,49.01,48.94,48.97,13823.0,46.5528,46.5813,46.5148,46.5433,13823.0
2023-01-30 12:05:00,48.97,49.0,48.94,48.99,19407.0,46.5433,46.5718,46.5148,46.5623,19407.0
2023-01-30 12:10:00,48.98,49.0,48.9,48.95,18131.0,46.5528,46.5718,46.4768,46.5243,18131.0
2023-01-30 12:15:00,48.95,48.95,48.85,48.89,19376.0,46.5243,46.5243,46.4292,46.4673,19376.0
2023-01-30 12:20:00,48.88,48.94,48.86,48.91,12289.0,46.4578,46.5148,46.4387,46.4863,12289.0
2023-01-30 12:25:00,48.9,48.94,48.84,48.93,14305.0,46.4768,46.5148,46.4197,46.5053,14305.0
2023-01-30 12:30:00,48.93,48.94,48.87,48.9,9012.0,46.5053,46.5148,46.4482,46.4768,9012.0
2023-01-30 12:35:00,48.89,48.93,48.88,48.9,12298.0,46.4673,46.5053,46.4578,46.4768,12298.0
2023-01-30 12:40:00,48.89,48.93,48.87,48.87,8820.0,46.4673,46.5053,46.4482,46.4482,8820.0
2023-01-30 12:45:00,48.88,48.9,48.81,48.89,11207.0,46.4578,46.4768,46.3912,46.4673,11207.0
2023-01-30 12:50:00,48.88,49.0,48.87,48.96,17956.0,46.4578,46.5718,46.4482,46.5338,17956.0
2023-01-30 12:55:00,48.95,48.99,48.91,48.92,8649.0,46.5243,46.5623,46.4863,46.4958,8649.0
2023-01-30 13:00:00,48.92,48.92,48.86,48.88,10299.0,46.4958,46.4958,46.4387,46.4578,10299.0
2023-01-30 13:05:00,48.9,48.9,48.82,48.84,12880.0,46.4768,46.4768,46.4007,46.4197,12880.0
2023-01-30 13:10:00,48.85,48.89,48.83,48.88,7685.0,46.4292,46.4673,46.4102,46.4578,7685.0
2023-01-30 13:15:00,48.89,49.08,48.88,49.05,18263.0,46.4673,46.6478,46.4578,46.6193,18263.0
2023-01-30 13:20:00,49.04,49.06,48.99,49.05,12362.0,46.6098,46.6288,46.5623,46.6193,12362.0
2023-01-30 13:25:00,49.05,49.11,48.99,49.0,23300.0,46.6193,46.6764,46.5623,46.5718,23300.0
2023-01-30 13:30:00,49.0,49.0,48.91,48.94,12911.0,46.5718,46.5718,46.4863,46.5148,12911.0
2023-01-30 13:35:00,48.94,48.95,48.88,48.91,12667.0,46.5148,46.5243,46.4578,46.4863,12667.0
2023-01-30 13:40:00,48.9,48.92,48.83,48.91,19354.0,46.4768,46.4958,46.4102,46.4863,19354.0
2023-01-30 13:45:00,48.91,48.95,48.88,48.95,19123.0,46.4863,46.5243,46.4578,46.5243,19123.0
2023-01-30 13:50:00,48.96,48.99,48.93,48.96,22250.0,46.5338,46.5623,46.5053,46.5338,22250.0
2023-01-30 13:55:00,48.97,48.97,48.89,48.96,11665.0,46.5433,46.5433,46.4673,46.5338,11665.0
2023-01-30 14:00:00,48.96,49.01,48.94,49.01,24262.0,46.5338,46.5813,46.5148,46.5813,24262.0
2023-01-30 14:05:00,49.0,49.03,48.93,48.94,19125.0,46.5718,46.6003,46.5053,46.5148,19125.0
2023-01-30 14:10:00,48.95,48.97,48.91,48.94,12307.0,46.5243,46.5433,46.4863,46.5148,12307.0
2023-01-30 14:15:00,48.95,48.95,48.88,48.92,10694.0,46.5243,46.5243,46.4578,46.4958,10694.0
2023-01-30 14:20:00,48.92,48.97,48.9,48.91,17056.0,46.4958,46.5433,46.4768,46.4863,17056.0
2023-01-30 14:25:00,48.91,48.92,48.87,48.89,30508.0,46.4863,46.4958,46.4482,46.4673,30508.0
2023-01-30 14:30:00,48.88,48.93,48.86,48.88,16326.0,46.4578,46.5053,46.4387,46.4578,16326.0
2023-01-30 14:35:00,48.88,48.94,48.86,48.92,23915.0,46.4578,46.5148,46.4387,46.4958,23915.0
2023-01-30 14:40:00,48.91,48.92,48.85,48.9,17912.0,46.4863,46.4958,46.4292,46.4768,17912.0
2023-01-30 14:45:00,48.9,48.91,48.84,48.86,14107.0,46.4768,46.4863,46.4197,46.4387,14107.0
2023-01-30 14:50:00,48.84,48.85,48.79,48.81,12221.0,46.4197,46.4292,46.3722,46.3912,12221.0
2023-01-30 14:55:00,48.81,48.82,48.74,48.82,20519.0,46.3912,46.4007,46.3247,46.4007,20519.0
2023-01-30 15:00:00,48.82,48.89,48.79,48.89,14043.0,46.4007,46.4673,46.3722,46.4673,14043.0
2023-01-30 15:05:00,48.88,48.88,48.78,48.83,17361.0,46.4578,46.4578,46.3627,46.4102,17361.0
2023-01-30 15:10:00,48.83,48.84,48.79,48.8,24228.0,46.4102,46.4197,46.3722,46.3817,24228.0
2023-01-30 15:15:00,48.8,48.82,48.74,48.78,23492.0,46.3817,46.4007,46.3247,46.3627,23492.0
2023-01-30 15:20:00,48.78,48.81,48.72,48.73,23930.0,46.3627,46.3912,46.3057,46.3152,23930.0
2023-01-30 15:25:00,48.73,48.75,48.7,48.72,23843.0,46.3152,46.3342,46.2867,46.3057,23843.0
2023-01-30 15:30:00,48.72,48.81,48.7,48.8,32307.0,46.3057,46.3912,46.2867,46.3817,32307.0
2023-01-30 15:35:00,48.8,48.89,48.8,48.88,55598.0,46.3817,46.4673,46.3817,46.4578,55598.0
2023-01-30 15:40:00,48.88,48.88,48.82,48.86,56337.0,46.4578,46.4578,46.4007,46.4387,56337.0
2023-01-30 15:45:00,48.86,48.89,48.84,48.88,68839.0,46.4387,46.4673,46.4197,46.4578,68839.0
2023-01-30 15:50:00,48.88,48.99,48.86,48.89,154321.0,46.4578,46.5623,46.4387,46.4673,154321.0
2023-01-30 15:55:00,48.9,48.95,48.85,48.89,317423.0,46.4768,46.5243,46.4292,46.4673,317423.0
2023-01-31 09:30:00,48.83,49.2,48.83,48.99,49397.0,46.4102,46.7619,46.4102,46.5623,49397.0
2023-01-31 09:35:00,48.97,49.08,48.92,49.08,24118.0,46.5433,46.6478,46.4958,46.6478,24118.0
2023-01-31 09:40:00,49.11,49.11,48.99,49.02,21550.0,46.6764,46.6764,46.5623,46.5908,21550.0
2023-01-31 09:45:00,49.02,49.08,48.95,49.02,15405.0,46.5908,46.6478,46.5243,46.5908,15405.0
2023-01-31 09:50:00,49.03,49.07,48.92,48.96,28069.0,46.6003,46.6383,46.4958,46.5338,28069.0
2023-01-31 09:55:00,48.96,49.06,48.94,49.04,26385.0,46.5338,46.6288,46.5148,46.6098,26385.0
2023-01-31 10:00:00,49.04,49.18,49.01,49.04,35598.0,46.6098,46.7429,46.5813,46.6098,35598.0
2023-01-31 10:05:00,49.02,49.1,48.9,48.92,31816.0,46.5908,46.6669,46.4768,46.4958,31816.0
2023-01-31 10:10:00,48.91,49.04,48.91,48.99,18357.0,46.4863,46.6098,46.4863,46.5623,18357.0
2023-01-31 10:15:00,49.01,49.05,48.94,49.01,15576.0,46.5813,46.6193,46.5148,46.5813,15576.0
2023-01-31 10:20:00,49.0,49.03,48.95,48.96,16953.0,46.5718,46.6003,46.5243,46.5338,16953.0
2023-01-31 10:25:00,48.96,49.16,48.96,49.13,19976.0,46.5338,46.7239,46.5338,46.6954,19976.0
2023-01-31 10:30:00,49.14,49.22,49.13,49.2,16774.0,46.7049,46.7809,46.6954,46.7619,16774.0
2023-01-31 10:35:00,49.2,49.25,49.13,49.14,24662.0,46.7619,46.8094,46.6954,46.7049,24662.0
2023-01-31 10:40:00,49.13,49.13,49.04,49.09,14964.0,46.6954,46.6954,46.6098,46.6573,14964.0
2023-01-31 10:45:00,49.1,49.13,49.02,49.05,13179.0,46.6669,46.6954,46.5908,46.6193,13179.0
2023-01-31 10:50:00,49.05,49.11,49.02,49.09,15981.0,46.6193,46.6764,46.5908,46.6573,15981.0
2023-01-31 10:55:00,49.09,49.16,49.09,49.15,11796.0,46.6573,46.7239,46.6573,46.7144,11796.0
2023-01-31 11:00:00,49.16,49.21,49.16,49.18,13694.0,46.7239,46.7714,46.7239,46.7429,13694.0
2023-01-31 11:05:00,49.17,49.2,49.12,49.14,13650.0,46.7334,46.7619,46.6859,46.7049,13650.0
2023-01-31 11:10:00,49.13,49.13,49.04,49.1,12372.0,46.6954,46.6954,46.6098,46.6669,12372.0
2023-01-31 11:15:00,49.11,49.12,49.03,49.06,10176.0,46.6764,46.6859,46.6003,46.6288,10176.0
2023-01-31 11:20:00,49.07,49.11,49.05,49.07,14428.0,46.6383,46.6764,46.6193,46.6383,14428.0
2023-01-31 11:25:00,49.06,49.11,49.04,49.05,16572.0,46.6288,46.6764,46.6098,46.6193,16572.0
2023-01-31 11:30:00,49.05,49.11,49.03,49.04,15257.0,46.6193,46.6764,46.6003,46.6098,15257.0
2023-01-31 11:35:00,49.04,49.1,49.01,49.03,11439.0,46.6098,46.6669,46.5813,46.6003,11439.0
2023-01-31 11:40:00,49.03,49.05,48.99,49.01,11516.0,46.6003,46.6193,46.5623,46.5813,11516.0
2023-01-31 11:45:00,48.99,49.03,48.98,49.03,14525.0,46.5623,46.6003,46.5528,46.6003,14525.0
2023-01-31 11:50:00,49.03,49.12,49.03,49.12,8358.0,46.6003,46.6859,46.6003,46.6859,8358.0
2023-01-31 11:55:00,49.11,49.16,49.11,49.13,11262.0,46.6764,46.7239,46.6764,46.6954,11262.0
2023-01-31 12:00:00,49.13,49.14,49.02,49.06,14822.0,46.6954,46.7049,46.5908,46.6288,14822.0
2023-01-31 12:05:00,49.07,49.12,49.04,49.09,9878.0,46.6383,46.6859,46.6098,46.6573,9878.0
2023-01-31 12:10:00,49.09,49.11,49.01,49.03,14702.0,46.6573,46.6764,46.5813,46.6003,14702.0
2023-01-31 12:15:00,49.04,49.09,49.03,49.07,13187.0,46.6098,46.6573,46.6003,46.6383,13187.0
2023-01-31 12:20:00,49.07,49.08,48.98,49.02,14375.0,46.6383,46.6478,46.5528,46.5908,14375.0
2023-01-31 12:25:00,49.02,49.04,48.99,49.02,17218.0,46.5908,46.6098,46.5623,46.5908,17218.0
2023-01-31 12:30:00,49.02,49.02,48.92,48.93,14482.0,46.5908,46.5908,46.4958,46.5053,14482.0
2023-01-31 12:35:00,48.94,48.97,48.91,48.96,17157.0,46.5148,46.5433,46.4863,46.5338,17157.0
2023-01-31 12:40:00,48.97,49.02,48.96,49.01,11374.0,46.5433,46.5908,46.5338,46.5813,11374.0
2023-01-31 12:45:00,49.0,49.07,49.0,49.05,52814.0,46.5718,46.6383,46.5718,46.6193,52814.0
2023-01-31 12:50:00,49.05,49.08,48.98,49.01,15248.0,46.6193,46.6478,46.5528,46.5813,15248.0
2023-01-31 12:55:00,49.01,49.01,48.97,48.98,14750.0,46.5813,46.5813,46.5433,46.5528,14750.0
2023-01-31 13:00:00,48.98,48.99,48.92,48.96,23879.0,46.5528,46.5623,46.4958,46.5338,23879.0
2023-01-31 13:05:00,48.96,48.96,48.93,48.94,8380.0,46.5338,46.5338,46.5053,46.5148,8380.0
2023-01-31 13:10:00,48.94,48.97,48.92,48.93,14980.0,46.5148,46.5433,46.4958,46.5053,14980.0
2023-01-31 13:15:00,48.93,48.94,48.8,48.81,23534.0,46.5053,46.5148,46.3817,46.3912,23534.0
2023-01-31 13:20:00,48.82,48.88,48.79,48.8,16555.0,46.4007,46.4578,46.3722,46.3817,16555.0
2023-01-31 13:25:00,48.8,48.85,48.79,48.83,25830.0,46.3817,46.4292,46.3722,46.4102,25830.0
2023-01-31 13:30:00,48.83,48.86,48.81,48.85,19264.0,46.4102,46.4387,46.3912,46.4292,19264.0
2023-01-31 13:35:00,48.84,48.85,48.8,48.83,30294.0,46.4197,46.4292,46.3817,46.4102,30294.0
2023-01-31 13:40:00,48.83,48.87,48.82,48.84,25868.0,46.4102,46.4482,46.4007,46.4197,25868.0
2023-01-31 13:45:00,48.84,48.97,48.83,48.95,23591.0,46.4197,46.5433,46.4102,46.5243,23591.0
2023-01-31 13:50:00,48.95,48.99,48.94,48.98,19554.0,46.5243,46.5623,46.5148,46.5528,19554.0
2023-01-31 13:55:00,48.98,48.99,48.95,48.96,18343.0,46.5528,46.5623,46.5243,46.5338,18343.0
2023-01-31 14:00:00,48.97,49.01,48.96,49.01,17160.0,46.5433,46.5813,46.5338,46.5813,17160.0
2023-01-31 14:05:00,49.01,49.07,48.99,49.06,14000.0,46.5813,46.6383,46.5623,46.6288,14000.0
2023-01-31 14:10:00,49.05,49.06,48.99,49.0,18101.0,46.6193,46.6288,46.5623,46.5718,18101.0
2023-01-31 14:15:00,49.0,49.02,48.95,49.0,25070.0,46.5718,46.5908,46.5243,46.5718,25070.0
2023-01-31 14:20:00,49.02,49.04,48.99,49.01,15961.0,46.5908,46.6098,46.5623,46.5813,15961.0
2023-01-31 14:25:00,49.01,49.04,49.01,49.03,16061.0,46.5813,46.6098,46.5813,46.6003,16061.0
2023-01-31 14:30:00,49.03,49.06,49.01,49.01,30903.0,46.6003,46.6288,46.5813,46.5813,30903.0
2023-01-31 14:35:00,49.02,49.08,49.01,49.08,17910.0,46.5908,46.6478,46.5813,46.6478,17910.0
2023-01-31 14:40:00,49.08,49.14,49.08,49.13,11035.0,46.6478,46.7049,46.6478,46.6954,11035.0
2023-01-31 14:45:00,49.14,49.15,49.1,49.13,13607.0,46.7049,46.7144,46.6669,46.6954,13607.0
2023-01-31 14:50:00,49.14,49.18,49.12,49.16,56491.0,46.7049,46.7429,46.6859,46.7239,56491.0
2023-01-31 14:55:00,49.16,49.18,49.14,49.15,13823.0,46.7239,46.7429,46.7049,46.7144,13823.0
2023-01-31 15:00:00,49.16,49.25,49.15,49.23,21663.0,46.7239,46.8094,46.7144,46.7904,21663.0
2023-01-31 15:05:00,49.23,49.26,49.22,49.25,15328.0,46.7904,46.8189,46.7809,46.8094,15328.0
2023-01-31 15:10:00,49.25,49.25,49.18,49.2,22146.0,46.8094,46.8094,46.7429,46.7619,22146.0
2023-01-31 15:15:00,49.2,49.21,49.15,49.16,51813.0,46.7619,46.7714,46.7144,46.7239,51813.0
2023-01-31 15:20:00,49.17,49.2,49.13,49.2,46242.0,46.7334,46.7619,46.6954,46.7619,46242.0
2023-01-31 15:25:00,49.2,49.22,49.17,49.18,29107.0,46.7619,46.7809,46.7334,46.7429,29107.0
2023-01-31 15:30:00,49.19,49.3,49.18,49.3,29826.0,46.7524,46.8569,46.7429,46.8569,29826.0
2023-01-31 15:35:00,49.29,49.32,49.26,49.27,45089.0,46.8474,46.8759,46.8189,46.8284,45089.0
2023-01-31 15:40:00,49.27,49.34,49.27,49.34,49084.0,46.8284,46.895,46.8284,46.895,49084.0
2023-01-31 15:45:00,49.34,49.36,49.29,49.3,60977.0,46.895,46.914,46.8474,46.8569,60977.0
2023-01-31 15:50:00,49.3,49.45,49.29,49.4,185993.0,46.8569,46.9995,46.8474,46.952,185993.0
2023-01-31 15:55:00,49.39,49.55,49.31,49.51,391370.0,46.9425,47.0946,46.8664,47.0565,391370.0
2023-02-01 09:30:00,49.26,49.38,48.97,49.03,74179.0,46.8189,46.933,46.5433,46.6003,74179.0
2023-02-01 09:35:00,49.01,49.02,48.8,48.93,33471.0,46.5813,46.5908,46.3817,46.5053,33471.0
2023-02-01 09:40:00,48.93,49.05,48.71,48.71,39843.0,46.5053,46.6193,46.2962,46.2962,39843.0
2023-02-01 09:45:00,48.71,48.93,48.69,48.91,29710.0,46.2962,46.5053,46.2772,46.4863,29710.0
2023-02-01 09:50:00,48.92,49.05,48.92,48.97,26247.0,46.4958,46.6193,46.4958,46.5433,26247.0
2023-02-01 09:55:00,48.97,49.02,48.93,48.99,27285.0,46.5433,46.5908,46.5053,46.5623,27285.0
2023-02-01 10:00:00,49.0,49.12,48.85,48.96,41888.0,46.5718,46.6859,46.4292,46.5338,41888.0
2023-02-01 10:05:00,48.97,49.01,48.89,49.01,23478.0,46.5433,46.5813,46.4673,46.5813,23478.0
2023-02-01 10:10:00,49.01,49.19,49.0,49.19,21317.0,46.5813,46.7524,46.5718,46.7524,21317.0
2023-02-01 10:15:00,49.19,49.2,49.06,49.07,25781.0,46.7524,46.7619,46.6288,46.6383,25781.0
2023-02-01 10:20:00,49.07,49.19,49.06,49.19,66656.0,46.6383,46.7524,46.6288,46.7524,66656.0
2023-02-01 10:25:00,49.18,49.23,49.16,49.21,15222.0,46.7429,46.7904,46.7239,46.7714,15222.0
2023-02-01 10:30:00,49.21,49.21,49.13,49.15,15693.0,46.7714,46.7714,46.6954,46.7144,15693.0
2023-02-01 10:35:00,49.15,49.16,49.04,49.06,15778.0,46.7144,46.7239,46.6098,46.6288,15778.0
2023-02-01 10:40:00,49.07,49.12,48.98,48.99,12953.0,46.6383,46.6859,46.5528,46.5623,12953.0
2023-02-01 10:45:00,48.99,49.0,48.92,48.95,19867.0,46.5623,46.5718,46.4958,46.5243,19867.0
2023-02-01 10:50:00,48.95,48.96,48.87,48.96,12234.0,46.5243,46.5338,46.4482,46.5338,12234.0
2023-02-01 10:55:00,48.96,49.0,48.93,48.95,10608.0,46.5338,46.5718,46.5053,46.5243,10608.0
2023-02-01 11:00:00,48.94,48.96,48.89,48.96,18732.0,46.5148,46.5338,46.4673,46.5338,18732.0
2023-02-01 11:05:00,48.97,49.03,48.93,48.95,7699.0,46.5433,46.6003,46.5053,46.5243,7699.0
2023-02-01 11:10:00,48.97,49.05,48.95,49.05,13206.0,46.5433,46.6193,46.5243,46.6193,13206.0
2023-02-01 11:15:00,49.05,49.05,48.97,48.98,10211.0,46.6193,46.6193,46.5433,46.5528,10211.0
2023-02-01 11:20:00,48.99,49.04,48.99,49.0,10430.0,46.5623,46.6098,46.5623,46.5718,10430.0
2023-02-01 11:25:00,48.99,49.02,48.97,48.99,15025.0,46.5623,46.5908,46.5433,46.5623,15025.0
2023-02-01 11:30:00,48.99,49.03,48.98,49.02,7500.0,46.5623,46.6003,46.5528,46.5908,7500.0
2023-02-01 11:35:00,49.03,49.03,48.94,48.97,10453.0,46.6003,46.6003,46.5148,46.5433,10453.0
2023-02-01 11:40:00,48.97,49.01,48.94,48.95,10747.0,46.5433,46.5813,46.5148,46.5243,10747.0
2023-02-01 11:45:00,48.95,48.99,48.91,48.97,25074.0,46.5243,46.5623,46.4863,46.5433,25074.0
2023-02-01 11:50:00,48.97,48.97,48.9,48.92,10028.0,46.5433,46.5433,46.4768,46.4958,10028.0
2023-02-01 11:55:00,48.91,48.95,48.85,48.89,21883.0,46.4863,46.5243,46.4292,46.4673,21883.0
2023-02-01 12:00:00,48.89,48.93,48.86,48.92,26567.0,46.4673,46.5053,46.4387,46.4958,26567.0
2023-02-01 12:05:00,48.92,48.92,48.85,48.85,13686.0,46.4958,46.4958,46.4292,46.4292,13686.0
2023-02-01 12:10:00,48.86,48.93,48.86,48.88,15573.0,46.4387,46.5053,46.4387,46.4578,15573.0
2023-02-01 12:15:00,48.88,48.88,48.79,48.79,6585.0,46.4578,46.4578,46.3722,46.3722,6585.0
2023-02-01 12:20:00,48.79,48.87,48.78,48.87,11194.0,46.3722,46.4482,46.3627,46.4482,11194.0
2023-02-01 12:25:00,48.88,48.9,48.85,48.89,10347.0,46.4578,46.4768,46.4292,46.4673,10347.0
2023-02-01 12:30:00,48.9,48.9,48.83,48.85,18796.0,46.4768,46.4768,46.4102,46.4292,18796.0
2023-02-01 12:35:00,48.85,48.86,48.82,48.84,12077.0,46.4292,46.4387,46.4007,46.4197,12077.0
2023-02-01 12:40:00,48.85,48.89,48.85,48.88,9282.0,46.4292,46.4673,46.4292,46.4578,9282.0
2023-02-01 12:45:00,48.89,48.92,48.87,48.89,20824.0,46.4673,46.4958,46.4482,46.4673,20824.0
2023-02-01 12:50:00,48.89,48.91,48.85,48.91,8620.0,46.4673,46.4863,46.4292,46.4863,8620.0
2023-02-01 12:55:00,48.91,48.91,48.85,48.86,22118.0,46.4863,46.4863,46.4292,46.4387,22118.0
2023-02-01 13:00:00,48.86,48.9,48.82,48.9,28964.0,46.4387,46.4768,46.4007,46.4768,28964.0
2023-02-01 13:05:00,48.9,49.0,48.9,48.93,16488.0,46.4768,46.5718,46.4768,46.5053,16488.0
2023-02-01 13:10:00,48.93,49.04,48.92,49.03,22387.0,46.5053,46.6098,46.4958,46.6003,22387.0
2023-02-01 13:15:00,49.04,49.04,48.96,48.98,20512.0,46.6098,46.6098,46.5338,46.5528,20512.0
2023-02-01 13:20:00,48.98,49.07,48.98,49.04,35362.0,46.5528,46.6383,46.5528,46.6098,35362.0
2023-02-01 13:25:00,49.05,49.18,49.05,49.18,21186.0,46.6193,46.7429,46.6193,46.7429,21186.0
2023-02-01 13:30:00,49.19,49.24,49.18,49.23,14252.0,46.7524,46.7999,46.7429,46.7904,14252.0
2023-02-01 13:35:00,49.24,49.27,49.19,49.27,11327.0,46.7999,46.8284,46.7524,46.8284,11327.0
2023-02-01 13:40:00,49.27,49.3,49.22,49.23,20514.0,46.8284,46.8569,46.7809,46.7904,20514.0
2023-02-01 13:45:00,49.23,49.24,49.1,49.13,20970.0,46.7904,46.7999,46.6669,46.6954,20970.0
2023-02-01 13:50:00,49.13,49.14,49.1,49.14,17004.0,46.6954,46.7049,46.6669,46.7049,17004.0
2023-02-01 13:55:00,49.14,49.24,49.13,49.17,25653.0,46.7049,46.7999,46.6954,46.7334,25653.0
2023-02-01 14:00:00,49.13,49.21,48.88,49.04,71823.0,46.6954,46.7714,46.4578,46.6098,71823.0
2023-02-01 14:05:00,49.04,49.32,49.01,49.26,28490.0,46.6098,46.8759,46.5813,46.8189,28490.0
2023-02-01 14:10:00,49.24,49.35,49.23,49.28,17205.0,46.7999,46.9045,46.7904,46.8379,17205.0
2023-02-01 14:15:00,49.28,49.32,49.15,49.22,27623.0,46.8379,46.8759,46.7144,46.7809,27623.0
2023-02-01 14:20:00,49.23,49.29,49.2,49.21,13213.0,46.7904,46.8474,46.7619,46.7714,13213.0
2023-02-01 14:25:00,49.19,49.23,49.16,49.16,14836.0,46.7524,46.7904,46.7239,46.7239,14836.0
2023-02-01 14:30:00,49.15,49.22,48.78,48.95,58856.0,46.7144,46.7809,46.3627,46.5243,58856.0
2023-02-01 14:35:00,48.93,49.59,48.91,49.54,39450.0,46.5053,47.1326,46.4863,47.085,39450.0
2023-02-01 14:40:00,49.58,49.84,49.51,49.8,92866.0,47.1231,47.3702,47.0565,47.3322,92866.0
2023-02-01 14:45:00,49.81,50.03,49.72,49.84,141906.0,47.3417,47.5508,47.2561,47.3702,141906.0
2023-02-01 14:50:00,49.85,49.98,49.85,49.86,40626.0,47.3797,47.5032,47.3797,47.3892,40626.0
2023-02-01 14:55:00,49.86,49.92,49.76,49.83,34920.0,47.3892,47.4462,47.2941,47.3607,34920.0
2023-02-01 15:00:00,49.83,50.02,49.81,49.97,49658.0,47.3607,47.5413,47.3417,47.4937,49658.0
2023-02-01 15:05:00,49.97,50.14,49.95,50.11,56431.0,47.4937,47.6553,47.4747,47.6268,56431.0
2023-02-01 15:10:00,50.12,50.15,50.0,50.03,42047.0,47.6363,47.6648,47.5223,47.5508,42047.0
2023-02-01 15:15:00,50.04,50.07,49.86,50.02,39342.0,47.5603,47.5888,47.3892,47.5413,39342.0
2023-02-01 15:20:00,50.02,50.11,49.93,49.99,25804.0,47.5413,47.6268,47.4557,47.5127,25804.0
2023-02-01 15:25:00,50.0,50.32,49.98,50.3,147678.0,47.5223,47.8264,47.5032,47.8074,147678.0
2023-02-01 15:30:00,50.3,50.44,50.25,50.41,80457.0,47.8074,47.9404,47.7599,47.9119,80457.0
2023-02-01 15:35:00,50.4,50.71,50.4,50.62,116736.0,47.9024,48.1971,47.9024,48.1115,116736.0
2023-02-01 15:40:00,50.63,50.75,50.57,50.61,85365.0,48.121,48.2351,48.064,48.102,85365.0
2023-02-01 15:45:00,50.61,50.68,50.46,50.5,99046.0,48.102,48.1686,47.9595,47.9975,99046.0
2023-02-01 15:50:00,50.49,50.5,50.3,50.34,163786.0,47.988,47.9975,47.8074,47.8454,163786.0
2023-02-01 15:55:00,50.33,50.43,50.27,50.4,266447.0,47.8359,47.9309,47.7789,47.9024,266447.0
2023-02-02 09:30:00,50.69,51.3,50.69,51.28,153184.0,48.1781,48.7578,48.1781,48.7388,153184.0
2023-02-02 09:35:00,51.32,51.53,51.22,51.46,77479.0,48.7768,48.9764,48.6818,48.9099,77479.0
2023-02-02 09:40:00,51.48,51.5,51.32,51.47,70121.0,48.9289,48.9479,48.7768,48.9194,70121.0
2023-02-02 09:45:00,51.48,51.68,51.38,51.61,88403.0,48.9289,49.119,48.8339,49.0525,88403.0
2023-02-02 09:50:00,51.6,51.64,51.34,51.36,48823.0,49.043,49.081,48.7958,48.8149,48823.0
2023-02-02 09:55:00,51.36,51.37,51.08,51.09,83487.0,48.8149,48.8244,48.5487,48.5582,83487.0
2023-02-02 10:00:00,51.09,51.09,50.85,50.85,86829.0,48.5582,48.5582,48.3301,48.3301,86829.0
2023-02-02 10:05:00,50.85,51.06,50.81,50.85,53019.0,48.3301,48.5297,48.2921,48.3301,53019.0
2023-02-02 10:10:00,50.83,51.06,50.81,51.05,36255.0,48.3111,48.5297,48.2921,48.5202,36255.0
2023-02-02 10:15:00,51.06,51.38,51.05,51.36,42549.0,48.5297,48.8339,48.5202,48.8149,42549.0
2023-02-02 10:20:00,51.37,51.43,51.23,51.37,51375.0,48.8244,48.8814,48.6913,48.8244,51375.0
2023-02-02 10:25:00,51.35,51.47,51.34,51.44,20287.0,48.8054,48.9194,48.7958,48.8909,20287.0
2023-02-02 10:30:00,51.45,51.69,51.43,51.66,27025.0,48.9004,49.1285,48.8814,49.1,27025.0
2023-02-02 10:35:00,51.67,51.89,51.64,51.85,78059.0,49.1095,49.3186,49.081,49.2806,78059.0
2023-02-02 10:40:00,51.83,51.84,51.65,51.79,95649.0,49.2616,49.2711,49.0905,49.2235,95649.0
2023-02-02 10:45:00,51.79,51.88,51.78,51.8,31887.0,49.2235,49.3091,49.214,49.2331,31887.0
2023-02-02 10:50:00,51.8,52.03,51.73,51.99,31086.0,49.2331,49.4517,49.1665,49.4136,31086.0
2023-02-02 10:55:00,51.99,52.02,51.9,51.99,48362.0,49.4136,49.4421,49.3281,49.4136,48362.0
2023-02-02 11:00:00,51.98,52.05,51.86,52.05,55684.0,49.4041,49.4707,49.2901,49.4707,55684.0
2023-02-02 11:05:00,52.04,52.18,52.02,52.18,43823.0,49.4612,49.5942,49.4421,49.5942,43823.0
2023-02-02 11:10:00,52.18,52.18,52.09,52.15,42231.0,49.5942,49.5942,49.5087,49.5657,42231.0
2023-02-02 11:15:00,52.16,52.17,51.86,51.88,49721.0,49.5752,49.5847,49.2901,49.3091,49721.0
2023-02-02 11:20:00,51.88,52.0,51.76,51.92,60524.0,49.3091,49.4231,49.195,49.3471,60524.0
2023-02-02 11:25:00,51.92,51.92,51.79,51.81,38968.0,49.3471,49.3471,49.2235,49.2426,38968.0
2023-02-02 11:30:00,51.8,51.92,51.77,51.91,40947.0,49.2331,49.3471,49.2045,49.3376,40947.0
2023-02-02 11:35:00,51.91,51.95,51.68,51.68,44518.0,49.3376,49.3756,49.119,49.119,44518.0
2023-02-02 11:40:00,51.69,51.72,51.6,51.6,38739.0,49.1285,49.157,49.043,49.043,38739.0
2023-02-02 11:45:00,51.6,51.69,51.6,51.66,36064.0,49.043,49.1285,49.043,49.1,36064.0
2023-02-02 11:50:00,51.67,51.88,51.66,51.88,17298.0,49.1095,49.3091,49.1,49.3091,17298.0
2023-02-02 11:55:00,51.88,51.89,51.79,51.86,21516.0,49.3091,49.3186,49.2235,49.2901,21516.0
2023-02-02 12:00:00,51.87,51.98,51.84,51.85,20169.0,49.2996,49.4041,49.2711,49.2806,20169.0
2023-02-02 12:05:00,51.85,51.89,51.78,51.81,25077.0,49.2806,49.3186,49.214,49.2426,25077.0
2023-02-02 12:10:00,51.81,51.88,51.8,51.85,24725.0,49.2426,49.3091,49.2331,49.2806,24725.0
2023-02-02 12:15:00,51.84,51.85,51.68,51.7,30740.0,49.2711,49.2806,49.119,49.138,30740.0
2023-02-02 12:20:00,51.69,51.79,51.66,51.79,19120.0,49.1285,49.2235,49.1,49.2235,19120.0
2023-02-02 12:25:00,51.79,51.86,51.78,51.82,47654.0,49.2235,49.2901,49.214,49.2521,47654.0
2023-02-02 12:30:00,51.82,51.86,51.8,51.84,57276.0,49.2521,49.2901,49.2331,49.2711,57276.0
2023-02-02 12:35:00,51.83,51.86,51.74,51.79,34469.0,49.2616,49.2901,49.176,49.2235,34469.0
2023-02-02 12:40:00,51.78,51.83,51.68,51.83,16517.0,49.214,49.2616,49.119,49.2616,16517.0
2023-02-02 12:45:00,51.83,51.85,51.75,51.75,19799.0,49.2616,49.2806,49.1855,49.1855,19799.0
2023-02-02 12:50:00,51.76,51.85,51.72,51.85,20277.0,49.195,49.2806,49.157,49.2806,20277.0
2023-02-02 12:55:00,51.84,51.89,51.82,51.87,47527.0,49.2711,49.3186,49.2521,49.2996,47527.0
2023-02-02 13:00:00,51.88,52.03,51.88,52.02,26257.0,49.3091,49.4517,49.3091,49.4421,26257.0
2023-02-02 13:05:00,52.03,52.04,51.95,51.96,35945.0,49.4517,49.4612,49.3756,49.3851,35945.0
2023-02-02 13:10:00,51.95,51.97,51.92,51.93,22093.0,49.3756,49.3946,49.3471,49.3566,22093.0
2023-02-02 13:15:00,51.92,51.95,51.9,51.94,29807.0,49.3471,49.3756,49.3281,49.3661,29807.0
2023-02-02 13:20:00,51.94,52.03,51.92,52.02,37458.0,49.3661,49.4517,49.3471,49.4421,37458.0
2023-02-02 13:25:00,52.03,52.06,51.96,51.97,16167.0,49.4517,49.4802,49.3851,49.3946,16167.0
2023-02-02 13:30:00,51.97,52.08,51.96,52.08,20114.0,49.3946,49.4992,49.3851,49.4992,20114.0
2023-02-02 13:35:00,52.08,52.14,52.07,52.12,37764.0,49.4992,49.5562,49.4897,49.5372,37764.0
2023-02-02 13:40:00,52.12,52.19,52.11,52.16,51574.0,49.5372,49.6037,49.5277,49.5752,51574.0
2023-02-02 13:45:00,52.16,52.16,52.11,52.12,25928.0,49.5752,49.5752,49.5277,49.5372,25928.0
2023-02-02 13:50:00,52.12,52.17,52.1,52.15,43474.0,49.5372,49.5847,49.5182,49.5657,43474.0
2023-02-02 13:55:00,52.16,52.2,52.11,52.2,33569.0,49.5752,49.6132,49.5277,49.6132,33569.0
2023-02-02 14:00:00,52.2,52.2,52.14,52.14,23756.0,49.6132,49.6132,49.5562,49.5562,23756.0
2023-02-02 14:05:00,52.14,52.23,52.14,52.17,34695.0,49.5562,49.6417,49.5562,49.5847,34695.0
2023-02-02 14:10:00,52.17,52.17,52.02,52.03,50801.0,49.5847,49.5847,49.4421,49.4517,50801.0
2023-02-02 14:15:00,52.02,52.02,51.85,51.88,34925.0,49.4421,49.4421,49.2806,49.3091,34925.0
2023-02-02 14:20:00,51.88,51.9,51.73,51.75,29310.0,49.3091,49.3281,49.1665,49.1855,29310.0
2023-02-02 14:25:00,51.75,51.86,51.75,51.81,21340.0,49.1855,49.2901,49.1855,49.2426,21340.0
2023-02-02 14:30:00,51.81,51.83,51.49,51.51,33799.0,49.2426,49.2616,48.9384,48.9574,33799.0
2023-02-02 14:35:00,51.5,51.58,51.43,51.5,24980.0,48.9479,49.024,48.8814,48.9479,24980.0
2023-02-02 14:40:00,51.49,51.51,51.25,51.33,47537.0,48.9384,48.9574,48.7103,48.7863,47537.0
2023-02-02 14:45:00,51.32,51.32,51.11,51.15,105068.0,48.7768,48.7768,48.5772,48.6153,105068.0
2023-02-02 14:50:00,51.14,51.25,51.08,51.2,311237.0,48.6058,48.7103,48.5487,48.6628,311237.0
2023-02-02 14:55:00,51.19,51.25,51.1,51.11,46656.0,48.6533,48.7103,48.5677,48.5772,46656.0
2023-02-02 15:00:00,51.1,51.15,51.02,51.14,37052.0,48.5677,48.6153,48.4917,48.6058,37052.0
2023-02-02 15:05:00,51.15,51.29,51.05,51.1,31823.0,48.6153,48.7483,48.5202,48.5677,31823.0
2023-02-02 15:10:00,51.13,51.35,51.12,51.35,24480.0,48.5963,48.8054,48.5867,48.8054,24480.0
2023-02-02 15:15:00,51.36,51.37,51.2,51.3,43434.0,48.8149,48.8244,48.6628,48.7578,43434.0
2023-02-02 15:20:00,51.3,51.38,51.26,51.38,62695.0,48.7578,48.8339,48.7198,48.8339,62695.0
2023-02-02 15:25:00,51.37,51.48,51.31,51.42,43245.0,48.8244,48.9289,48.7673,48.8719,43245.0
2023-02-02 15:30:00,51.43,51.57,51.43,51.57,42581.0,48.8814,49.0144,48.8814,49.0144,42581.0
2023-02-02 15:35:00,51.57,51.59,51.37,51.4,103054.0,49.0144,49.0335,48.8244,48.8529,103054.0
2023-02-02 15:40:00,51.4,51.41,51.17,51.21,147546.0,48.8529,48.8624,48.6343,48.6723,147546.0
2023-02-02 15:45:00,51.21,51.36,51.16,51.28,102737.0,48.6723,48.8149,48.6248,48.7388,102737.0
2023-02-02 15:50:00,51.28,51.53,51.28,51.53,209183.0,48.7388,48.9764,48.7388,48.9764,209183.0
2023-02-02 15:55:00,51.53,51.71,51.39,51.67,521130.0,48.9764,49.1475,48.8434,49.1095,521130.0
2023-02-03 09:30:00,50.31,50.73,50.22,50.49,88758.0,47.8169,48.2161,47.7313,47.988,88758.0
2023-02-03 09:35:00,50.52,50.62,50.28,50.51,24776.0,48.0165,48.1115,47.7884,48.007,24776.0
2023-02-03 09:40:00,50.53,50.61,50.47,50.54,34572.0,48.026,48.102,47.969,48.0355,34572.0
2023-02-03 09:45:00,50.53,50.59,50.35,50.54,47729.0,48.026,48.083,47.8549,48.0355,47729.0
2023-02-03 09:50:00,50.54,50.59,50.26,50.45,44201.0,48.0355,48.083,47.7694,47.95,44201.0
2023-02-03 09:55:00,50.43,50.48,50.31,50.38,30131.0,47.9309,47.9785,47.8169,47.8834,30131.0
2023-02-03 10:00:00,50.38,50.39,50.18,50.24,68239.0,47.8834,47.8929,47.6933,47.7504,68239.0
2023-02-03 10:05:00,50.24,50.33,50.11,50.33,54778.0,47.7504,47.8359,47.6268,47.8359,54778.0
2023-02-03 10:10:00,50.3,50.69,50.24,50.66,61615.0,47.8074,48.1781,47.7504,48.1495,61615.0
2023-02-03 10:15:00,50.66,50.76,50.48,50.48,50101.0,48.1495,48.2446,47.9785,47.9785,50101.0
2023-02-03 10:20:00,50.48,50.74,50.47,50.73,25353.0,47.9785,48.2256,47.969,48.2161,25353.0
2023-02-03 10:25:00,50.74,50.8,50.63,50.63,62057.0,48.2256,48.2826,48.121,48.121,62057.0
2023-02-03 10:30:00,50.64,50.79,50.57,50.78,21093.0,48.1305,48.2731,48.064,48.2636,21093.0
2023-02-03 10:35:00,50.81,50.85,50.65,50.8,45084.0,48.2921,48.3301,48.14,48.2826,45084.0
2023-02-03 10:40:00,50.8,50.93,50.7,50.92,25392.0,48.2826,48.4062,48.1876,48.3967,25392.0
2023-02-03 10:45:00,50.91,51.01,50.89,50.98,41095.0,48.3872,48.4822,48.3681,48.4537,41095.0
2023-02-03 10:50:00,50.98,50.98,50.82,50.86,27874.0,48.4537,48.4537,48.3016,48.3396,27874.0
2023-02-03 10:55:00,50.85,50.93,50.76,50.93,20188.0,48.3301,48.4062,48.2446,48.4062,20188.0
2023-02-03 11:00:00,50.92,51.05,50.92,50.97,16762.0,48.3967,48.5202,48.3967,48.4442,16762.0
2023-02-03 11:05:00,50.98,51.03,50.87,50.91,20102.0,48.4537,48.5012,48.3491,48.3872,20102.0
2023-02-03 11:10:00,50.92,50.96,50.89,50.94,10281.0,48.3967,48.4347,48.3681,48.4157,10281.0
2023-02-03 11:15:00,50.95,51.01,50.94,50.98,16878.0,48.4252,48.4822,48.4157,48.4537,16878.0
2023-02-03 11:20:00,50.97,51.01,50.89,50.98,13822.0,48.4442,48.4822,48.3681,48.4537,13822.0
2023-02-03 11:25:00,50.99,51.05,50.92,51.04,16887.0,48.4632,48.5202,48.3967,48.5107,16887.0
2023-02-03 11:30:00,51.05,51.19,50.98,51.19,48558.0,48.5202,48.6533,48.4537,48.6533,48558.0
2023-02-03 11:35:00,51.19,51.19,50.93,50.99,23051.0,48.6533,48.6533,48.4062,48.4632,23051.0
2023-02-03 11:40:00,50.97,51.07,50.93,50.99,17617.0,48.4442,48.5392,48.4062,48.4632,17617.0
2023-02-03 11:45:00,50.99,51.08,50.89,50.89,23353.0,48.4632,48.5487,48.3681,48.3681,23353.0
2023-02-03 11:50:00,50.9,51.05,50.88,51.01,11178.0,48.3777,48.5202,48.3586,48.4822,11178.0
2023-02-03 11:55:00,51.0,51.01,50.86,50.86,19432.0,48.4727,48.4822,48.3396,48.3396,19432.0
2023-02-03 12:00:00,50.87,50.99,50.83,50.98,9468.0,48.3491,48.4632,48.3111,48.4537,9468.0
2023-02-03 12:05:00,50.96,51.04,50.96,51.04,9152.0,48.4347,48.5107,48.4347,48.5107,9152.0
2023-02-03 12:10:00,51.04,51.11,51.04,51.11,10998.0,48.5107,48.5772,48.5107,48.5772,10998.0
2023-02-03 12:15:00,51.11,51.16,51.09,51.16,11985.0,48.5772,48.6248,48.5582,48.6248,11985.0
2023-02-03 12:20:00,51.15,51.22,51.14,51.21,7432.0,48.6153,48.6818,48.6058,48.6723,7432.0
2023-02-03 12:25:00,51.21,51.28,51.19,51.25,15687.0,48.6723,48.7388,48.6533,48.7103,15687.0
2023-02-03 12:30:00,51.24,51.27,51.22,51.24,10193.0,48.7008,48.7293,48.6818,48.7008,10193.0
2023-02-03 12:35:00,51.24,51.25,51.19,51.23,20143.0,48.7008,48.7103,48.6533,48.6913,20143.0
2023-02-03 12:40:00,51.23,51.29,51.22,51.23,15088.0,48.6913,48.7483,48.6818,48.6913,15088.0
2023-02-03 12:45:00,51.24,51.31,51.23,51.23,32773.0,48.7008,48.7673,48.6913,48.6913,32773.0
2023-02-03 12:50:00,51.23,51.23,51.1,51.13,12559.0,48.6913,48.6913,48.5677,48.5963,12559.0
2023-02-03 12:55:00,51.12,51.14,50.88,50.9,19221.0,48.5867,48.6058,48.3586,48.3777,19221.0
2023-02-03 13:00:00,50.89,50.94,50.85,50.86,18554.0,48.3681,48.4157,48.3301,48.3396,18554.0
2023-02-03 13:05:00,50.87,50.91,50.77,50.78,26645.0,48.3491,48.3872,48.2541,48.2636,26645.0
2023-02-03 13:10:00,50.78,50.8,50.72,50.8,21432.0,48.2636,48.2826,48.2066,48.2826,21432.0
2023-02-03 13:15:00,50.8,50.86,50.77,50.84,41388.0,48.2826,48.3396,48.2541,48.3206,41388.0
2023-02-03 13:20:00,50.84,50.94,50.81,50.84,24368.0,48.3206,48.4157,48.2921,48.3206,24368.0
2023-02-03 13:25:00,50.85,50.87,50.72,50.73,13793.0,48.3301,48.3491,48.2066,48.2161,13793.0
2023-02-03 13:30:00,50.72,50.72,50.62,50.64,17666.0,48.2066,48.2066,48.1115,48.1305,17666.0
2023-02-03 13:35:00,50.63,50.8,50.62,50.75,22151.0,48.121,48.2826,48.1115,48.2351,22151.0
2023-02-03 13:40:00,50.76,50.76,50.6,50.61,14564.0,48.2446,48.2446,48.0925,48.102,14564.0
2023-02-03 13:45:00,50.6,50.73,50.54,50.72,14902.0,48.0925,48.2161,48.0355,48.2066,14902.0
2023-02-03 13:50:00,50.73,50.78,50.73,50.75,15666.0,48.2161,48.2636,48.2161,48.2351,15666.0
2023-02-03 13:55:00,50.75,50.8,50.72,50.77,14445.0,48.2351,48.2826,48.2066,48.2541,14445.0
2023-02-03 14:00:00,50.76,50.79,50.72,50.73,12106.0,48.2446,48.2731,48.2066,48.2161,12106.0
2023-02-03 14:05:00,50.73,50.79,50.71,50.76,16449.0,48.2161,48.2731,48.1971,48.2446,16449.0
2023-02-03 14:10:00,50.76,50.81,50.71,50.8,16958.0,48.2446,48.2921,48.1971,48.2826,16958.0
2023-02-03 14:15:00,50.8,50.81,50.71,50.76,28721.0,48.2826,48.2921,48.1971,48.2446,28721.0
2023-02-03 14:20:00,50.76,50.81,50.72,50.73,21236.0,48.2446,48.2921,48.2066,48.2161,21236.0
2023-02-03 14:25:00,50.73,50.77,50.67,50.77,17910.0,48.2161,48.2541,48.159,48.2541,17910.0
2023-02-03 14:30:00,50.76,50.76,50.64,50.71,24159.0,48.2446,48.2446,48.1305,48.1971,24159.0
2023-02-03 14:35:00,50.7,50.8,50.7,50.79,19098.0,48.1876,48.2826,48.1876,48.2731,19098.0
2023-02-03 14:40:00,50.79,50.82,50.74,50.76,17740.0,48.2731,48.3016,48.2256,48.2446,17740.0
2023-02-03 14:45:00,50.74,50.74,50.67,50.73,17136.0,48.2256,48.2256,48.159,48.2161,17136.0
2023-02-03 14:50:00,50.73,50.74,50.61,50.65,21670.0,48.2161,48.2256,48.102,48.14,21670.0
2023-02-03 14:55:00,50.65,50.67,50.57,50.61,16835.0,48.14,48.159,48.064,48.102,16835.0
2023-02-03 15:00:00,50.59,50.59,50.47,50.49,21249.0,48.083,48.083,47.969,47.988,21249.0
2023-02-03 15:05:00,50.49,50.58,50.43,50.57,29343.0,47.988,48.0735,47.9309,48.064,29343.0
2023-02-03 15:10:00,50.57,50.69,50.55,50.69,24735.0,48.064,48.1781,48.045,48.1781,24735.0
2023-02-03 15:15:00,50.68,50.79,50.63,50.73,21826.0,48.1686,48.2731,48.121,48.2161,21826.0
2023-02-03 15:20:00,50.74,50.75,50.65,50.7,15813.0,48.2256,48.2351,48.14,48.1876,15813.0
2023-02-03 15:25:00,50.7,50.77,50.7,50.75,17098.0,48.1876,48.2541,48.1876,48.2351,17098.0
2023-02-03 15:30:00,50.74,50.77,50.63,50.64,27856.0,48.2256,48.2541,48.121,48.1305,27856.0
2023-02-03 15:35:00,50.63,50.66,50.6,50.63,37210.0,48.121,48.1495,48.0925,48.121,37210.0
2023-02-03 15:40:00,50.64,50.74,50.62,50.67,38016.0,48.1305,48.2256,48.1115,48.159,38016.0
2023-02-03 15:45:00,50.67,50.7,50.57,50.58,57726.0,48.159,48.1876,48.064,48.0735,57726.0
2023-02-03 15:50:00,50.58,50.75,50.57,50.73,110036.0,48.0735,48.2351,48.064,48.2161,110036.0
2023-02-03 15:55:00,50.74,50.8,50.65,50.65,239250.0,48.2256,48.2826,48.14,48.14,239250.0
2023-02-06 09:30:00,50.03,50.29,49.98,50.17,87023.0,47.5508,47.7979,47.5032,47.6838,87023.0
2023-02-06 09:35:00,50.17,50.17,49.86,49.95,29502.0,47.6838,47.6838,47.3892,47.4747,29502.0
2023-02-06 09:40:00,49.91,50.02,49.82,49.96,35556.0,47.4367,47.5413,47.3512,47.4842,35556.0
2023-02-06 09:45:00,49.97,50.06,49.94,49.98,52321.0,47.4937,47.5793,47.4652,47.5032,52321.0
2023-02-06 09:50:00,49.99,50.02,49.81,49.9,35190.0,47.5127,47.5413,47.3417,47.4272,35190.0
2023-02-06 09:55:00,49.92,50.0,49.87,49.98,36455.0,47.4462,47.5223,47.3987,47.5032,36455.0
2023-02-06 10:00:00,49.98,50.27,49.93,50.23,92052.0,47.5032,47.7789,47.4557,47.7409,92052.0
2023-02-06 10:05:00,50.23,50.34,50.12,50.3,20817.0,47.7409,47.8454,47.6363,47.8074,20817.0
2023-02-06 10:10:00,50.29,50.4,50.23,50.31,37643.0,47.7979,47.9024,47.7409,47.8169,37643.0
2023-02-06 10:15:00,50.29,50.29,50.09,50.15,36114.0,47.7979,47.7979,47.6078,47.6648,36114.0
2023-02-06 10:20:00,50.14,50.18,49.88,49.88,28089.0,47.6553,47.6933,47.4082,47.4082,28089.0
2023-02-06 10:25:00,49.9,50.02,49.87,49.94,21915.0,47.4272,47.5413,47.3987,47.4652,21915.0
2023-02-06 10:30:00,49.92,49.93,49.8,49.93,15212.0,47.4462,47.4557,47.3322,47.4557,15212.0
2023-02-06 10:35:00,49.95,50.01,49.93,49.93,23031.0,47.4747,47.5318,47.4557,47.4557,23031.0
2023-02-06 10:40:00,49.96,49.98,49.81,49.88,14277.0,47.4842,47.5032,47.3417,47.4082,14277.0
2023-02-06 10:45:00,49.85,49.87,49.72,49.76,60531.0,47.3797,47.3987,47.2561,47.2941,60531.0
2023-02-06 10:50:00,49.76,49.9,49.71,49.79,78782.0,47.2941,47.4272,47.2466,47.3227,78782.0
2023-02-06 10:55:00,49.79,49.91,49.77,49.86,27069.0,47.3227,47.4367,47.3036,47.3892,27069.0
2023-02-06 11:00:00,49.89,49.91,49.84,49.85,9055.0,47.4177,47.4367,47.3702,47.3797,9055.0
2023-02-06 11:05:00,49.84,49.98,49.84,49.96,74035.0,47.3702,47.5032,47.3702,47.4842,74035.0
2023-02-06 11:10:00,49.95,50.03,49.93,49.97,19688.0,47.4747,47.5508,47.4557,47.4937,19688.0
2023-02-06 11:15:00,49.99,50.1,49.99,50.08,16057.0,47.5127,47.6173,47.5127,47.5983,16057.0
2023-02-06 11:20:00,50.08,50.08,50.01,50.03,11111.0,47.5983,47.5983,47.5318,47.5508,11111.0
2023-02-06 11:25:00,50.04,50.08,50.0,50.05,16100.0,47.5603,47.5983,47.5223,47.5698,16100.0
2023-02-06 11:30:00,50.07,50.11,50.01,50.03,34734.0,47.5888,47.6268,47.5318,47.5508,34734.0
2023-02-06 11:35:00,50.02,50.04,49.95,50.02,10019.0,47.5413,47.5603,47.4747,47.5413,10019.0
2023-02-06 11:40:00,50.02,50.04,49.93,50.0,11266.0,47.5413,47.5603,47.4557,47.5223,11266.0
2023-02-06 11:45:00,50.01,50.02,49.94,49.97,10412.0,47.5318,47.5413,47.4652,47.4937,10412.0
2023-02-06 11:50:00,49.96,50.05,49.96,50.03,8517.0,47.4842,47.5698,47.4842,47.5508,8517.0
2023-02-06 11:55:00,50.04,50.08,49.99,50.04,7677.0,47.5603,47.5983,47.5127,47.5603,7677.0
2023-02-06 12:00:00,50.07,50.1,50.01,50.05,22789.0,47.5888,47.6173,47.5318,47.5698,22789.0
2023-02-06 12:05:00,50.05,50.11,50.03,50.07,21555.0,47.5698,47.6268,47.5508,47.5888,21555.0
2023-02-06 12:10:00,50.07,50.08,49.99,49.99,10343.0,47.5888,47.5983,47.5127,47.5127,10343.0
2023-02-06 12:15:00,49.98,49.99,49.82,49.83,9369.0,47.5032,47.5127,47.3512,47.3607,9369.0
2023-02-06 12:20:00,49.83,49.93,49.82,49.9,14138.0,47.3607,47.4557,47.3512,47.4272,14138.0
2023-02-06 12:25:00,49.92,49.92,49.87,49.91,7073.0,47.4462,47.4462,47.3987,47.4367,7073.0
2023-02-06 12:30:00,49.92,50.0,49.92,49.92,9818.0,47.4462,47.5223,47.4462,47.4462,9818.0
2023-02-06 12:35:00,49.93,49.98,49.86,49.9,38336.0,47.4557,47.5032,47.3892,47.4272,38336.0
2023-02-06 12:40:00,49.9,49.92,49.84,49.85,10423.0,47.4272,47.4462,47.3702,47.3797,10423.0
2023-02-06 12:45:00,49.85,49.94,49.85,49.9,13551.0,47.3797,47.4652,47.3797,47.4272,13551.0
2023-02-06 12:50:00,49.9,49.92,49.87,49.87,11331.0,47.4272,47.4462,47.3987,47.3987,11331.0
2023-02-06 12:55:00,49.88,49.88,49.76,49.78,14615.0,47.4082,47.4082,47.2941,47.3132,14615.0
2023-02-06 13:00:00,49.78,49.78,49.68,49.71,11490.0,47.3132,47.3132,47.2181,47.2466,11490.0
2023-02-06 13:05:00,49.72,49.77,49.67,49.76,14915.0,47.2561,47.3036,47.2086,47.2941,14915.0
2023-02-06 13:10:00,49.76,49.77,49.65,49.72,15123.0,47.2941,47.3036,47.1896,47.2561,15123.0
2023-02-06 13:15:00,49.72,49.81,49.71,49.81,11591.0,47.2561,47.3417,47.2466,47.3417,11591.0
2023-02-06 13:20:00,49.81,49.83,49.77,49.78,9711.0,47.3417,47.3607,47.3036,47.3132,9711.0
2023-02-06 13:25:00,49.78,49.8,49.71,49.73,14699.0,47.3132,47.3322,47.2466,47.2656,14699.0
2023-02-06 13:30:00,49.73,49.8,49.71,49.8,9236.0,47.2656,47.3322,47.2466,47.3322,9236.0
2023-02-06 13:35:00,49.8,49.82,49.76,49.8,19620.0,47.3322,47.3512,47.2941,47.3322,19620.0
2023-02-06 13:40:00,49.79,49.8,49.71,49.79,16507.0,47.3227,47.3322,47.2466,47.3227,16507.0
2023-02-06 13:45:00,49.78,49.79,49.73,49.76,13301.0,47.3132,47.3227,47.2656,47.2941,13301.0
2023-02-06 13:50:00,49.77,49.82,49.77,49.8,13688.0,47.3036,47.3512,47.3036,47.3322,13688.0
2023-02-06 13:55:00,49.8,49.88,49.77,49.87,15201.0,47.3322,47.4082,47.3036,47.3987,15201.0
2023-02-06 14:00:00,49.88,49.96,49.87,49.95,14893.0,47.4082,47.4842,47.3987,47.4747,14893.0
2023-02-06 14:05:00,49.94,49.96,49.91,49.93,15229.0,47.4652,47.4842,47.4367,47.4557,15229.0
2023-02-06 14:10:00,49.93,50.0,49.92,49.97,12192.0,47.4557,47.5223,47.4462,47.4937,12192.0
2023-02-06 14:15:00,49.97,50.02,49.96,49.98,11501.0,47.4937,47.5413,47.4842,47.5032,11501.0
2023-02-06 14:20:00,49.97,49.97,49.87,49.88,14146.0,47.4937,47.4937,47.3987,47.4082,14146.0
2023-02-06 14:25:00,49.88,49.9,49.86,49.89,35783.0,47.4082,47.4272,47.3892,47.4177,35783.0
2023-02-06 14:30:00,49.89,49.89,49.77,49.79,14973.0,47.4177,47.4177,47.3036,47.3227,14973.0
2023-02-06 14:35:00,49.79,49.82,49.74,49.8,12064.0,47.3227,47.3512,47.2751,47.3322,12064.0
2023-02-06 14:40:00,49.8,49.81,49.73,49.78,11485.0,47.3322,47.3417,47.2656,47.3132,11485.0
2023-02-06 14:45:00,49.79,49.9,49.75,49.89,44433.0,47.3227,47.4272,47.2846,47.4177,44433.0
2023-02-06 14:50:00,49.88,49.9,49.82,49.89,15730.0,47.4082,47.4272,47.3512,47.4177,15730.0
2023-02-06 14:55:00,49.9,49.92,49.86,49.89,15418.0,47.4272,47.4462,47.3892,47.4177,15418.0
2023-02-06 15:00:00,49.89,49.94,49.88,49.94,17826.0,47.4177,47.4652,47.4082,47.4652,17826.0
2023-02-06 15:05:00,49.94,49.97,49.88,49.91,55569.0,47.4652,47.4937,47.4082,47.4367,55569.0
2023-02-06 15:10:00,49.91,49.91,49.83,49.85,14496.0,47.4367,47.4367,47.3607,47.3797,14496.0
2023-02-06 15:15:00,49.85,49.89,49.81,49.85,19415.0,47.3797,47.4177,47.3417,47.3797,19415.0
2023-02-06 15:20:00,49.86,49.88,49.81,49.82,19067.0,47.3892,47.4082,47.3417,47.3512,19067.0
2023-02-06 15:25:00,49.81,49.85,49.76,49.81,33816.0,47.3417,47.3797,47.2941,47.3417,33816.0
2023-02-06 15:30:00,49.81,49.87,49.75,49.87,21143.0,47.3417,47.3987,47.2846,47.3987,21143.0
2023-02-06 15:35:00,49.87,49.94,49.86,49.92,23043.0,47.3987,47.4652,47.3892,47.4462,23043.0
2023-02-06 15:40:00,49.92,49.98,49.92,49.95,32521.0,47.4462,47.5032,47.4462,47.4747,32521.0
2023-02-06 15:45:00,49.94,49.95,49.85,49.89,35227.0,47.4652,47.4747,47.3797,47.4177,35227.0
2023-02-06 15:50:00,49.88,49.97,49.87,49.95,81148.0,47.4082,47.4937,47.3987,47.4747,81148.0
2023-02-06 15:55:00,49.95,50.01,49.85,49.98,267715.0,47.4747,47.5318,47.3797,47.5032,267715.0
2023-02-07 09:30:00,49.77,49.78,49.5,49.64,51731.0,47.3036,47.3132,47.047,47.1801,51731.0
2023-02-07 09:35:00,49.63,49.63,49.47,49.57,31779.0,47.1706,47.1706,47.0185,47.1136,31779.0
2023-02-07 09:40:00,49.57,49.74,49.56,49.7,36843.0,47.1136,47.2751,47.1041,47.2371,36843.0
2023-02-07 09:45:00,49.7,49.82,49.66,49.81,28066.0,47.2371,47.3512,47.1991,47.3417,28066.0
2023-02-07 09:50:00,49.82,49.9,49.74,49.77,20964.0,47.3512,47.4272,47.2751,47.3036,20964.0
2023-02-07 09:55:00,49.77,49.8,49.63,49.67,19548.0,47.3036,47.3322,47.1706,47.2086,19548.0
2023-02-07 10:00:00,49.71,49.71,49.54,49.61,16776.0,47.2466,47.2466,47.085,47.1516,16776.0
2023-02-07 10:05:00,49.61,49.63,49.46,49.46,12539.0,47.1516,47.1706,47.009,47.009,12539.0
2023-02-07 10:10:00,49.45,49.51,49.41,49.47,15675.0,46.9995,47.0565,46.9615,47.0185,15675.0
2023-02-07 10:15:00,49.48,49.54,49.46,49.52,15417.0,47.028,47.085,47.009,47.066,15417.0
2023-02-07 10:20:00,49.53,49.55,49.39,49.39,16321.0,47.0755,47.0946,46.9425,46.9425,16321.0
2023-02-07 10:25:00,49.4,49.4,49.28,49.33,12533.0,46.952,46.952,46.8379,46.8855,12533.0
2023-02-07 10:30:00,49.34,49.46,49.34,49.37,17077.0,46.895,47.009,46.895,46.9235,17077.0
2023-02-07 10:35:00,49.4,49.53,49.4,49.5,15819.0,46.952,47.0755,46.952,47.047,15819.0
2023-02-07 10:40:00,49.49,49.57,49.46,49.56,12799.0,47.0375,47.1136,47.009,47.1041,12799.0
2023-02-07 10:45:00,49.57,49.6,49.53,49.56,16811.0,47.1136,47.1421,47.0755,47.1041,16811.0
2023-02-07 10:50:00,49.57,49.66,49.57,49.58,10723.0,47.1136,47.1991,47.1136,47.1231,10723.0
2023-02-07 10:55:00,49.59,49.59,49.47,49.47,9930.0,47.1326,47.1326,47.0185,47.0185,9930.0
2023-02-07 11:00:00,49.47,49.55,49.47,49.51,9938.0,47.0185,47.0946,47.0185,47.0565,9938.0
2023-02-07 11:05:00,49.51,49.66,49.51,49.66,14268.0,47.0565,47.1991,47.0565,47.1991,14268.0
2023-02-07 11:10:00,49.65,49.65,49.61,49.63,7806.0,47.1896,47.1896,47.1516,47.1706,7806.0
2023-02-07 11:15:00,49.63,49.65,49.55,49.55,11267.0,47.1706,47.1896,47.0946,47.0946,11267.0
2023-02-07 11:20:00,49.55,49.56,49.46,49.48,11172.0,47.0946,47.1041,47.009,47.028,11172.0
2023-02-07 11:25:00,49.48,49.5,49.47,49.5,13426.0,47.028,47.047,47.0185,47.047,13426.0
2023-02-07 11:30:00,49.5,49.63,49.49,49.58,15318.0,47.047,47.1706,47.0375,47.1231,15318.0
2023-02-07 11:35:00,49.58,49.58,49.48,49.53,13905.0,47.1231,47.1231,47.028,47.0755,13905.0
2023-02-07 11:40:00,49.52,49.58,49.52,49.58,14873.0,47.066,47.1231,47.066,47.1231,14873.0
2023-02-07 11:45:00,49.58,49.61,49.53,49.54,9383.0,47.1231,47.1516,47.0755,47.085,9383.0
2023-02-07 11:50:00,49.55,49.55,49.48,49.48,8919.0,47.0946,47.0946,47.028,47.028,8919.0
2023-02-07 11:55:00,49.48,49.58,49.47,49.55,13855.0,47.028,47.1231,47.0185,47.0946,13855.0
2023-02-07 12:00:00,49.54,49.6,49.52,49.56,13005.0,47.085,47.1421,47.066,47.1041,13005.0
2023-02-07 12:05:00,49.56,49.57,49.52,49.55,8494.0,47.1041,47.1136,47.066,47.0946,8494.0
2023-02-07 12:10:00,49.55,49.57,49.5,49.53,7444.0,47.0946,47.1136,47.047,47.0755,7444.0
2023-02-07 12:15:00,49.51,49.53,49.49,49.49,10122.0,47.0565,47.0755,47.0375,47.0375,10122.0
2023-02-07 12:20:00,49.49,49.49,49.36,49.42,12888.0,47.0375,47.0375,46.914,46.971,12888.0
2023-02-07 12:25:00,49.43,49.48,49.42,49.48,11013.0,46.9805,47.028,46.971,47.028,11013.0
2023-02-07 12:30:00,49.48,49.52,49.42,49.45,15656.0,47.028,47.066,46.971,46.9995,15656.0
2023-02-07 12:35:00,49.45,49.53,49.44,49.51,32095.0,46.9995,47.0755,46.99,47.0565,32095.0
2023-02-07 12:40:00,49.51,49.76,49.47,49.66,45004.0,47.0565,47.2941,47.0185,47.1991,45004.0
2023-02-07 12:45:00,49.69,50.0,49.68,50.0,41906.0,47.2276,47.5223,47.2181,47.5223,41906.0
2023-02-07 12:50:00,50.0,50.14,49.9,50.12,28096.0,47.5223,47.6553,47.4272,47.6363,28096.0
2023-02-07 12:55:00,50.13,50.24,50.08,50.14,28447.0,47.6458,47.7504,47.5983,47.6553,28447.0
2023-02-07 13:00:00,50.14,50.24,49.97,49.97,33069.0,47.6553,47.7504,47.4937,47.4937,33069.0
2023-02-07 13:05:00,49.97,50.05,49.89,49.93,21237.0,47.4937,47.5698,47.4177,47.4557,21237.0
2023-02-07 13:10:00,49.92,49.95,49.79,49.81,16567.0,47.4462,47.4747,47.3227,47.3417,16567.0
2023-02-07 13:15:00,49.79,49.8,49.52,49.72,26151.0,47.3227,47.3322,47.066,47.2561,26151.0
2023-02-07 13:20:00,49.71,49.76,49.57,49.64,17402.0,47.2466,47.2941,47.1136,47.1801,17402.0
2023-02-07 13:25:00,49.63,49.71,49.41,49.41,19985.0,47.1706,47.2466,46.9615,46.9615,19985.0
2023-02-07 13:30:00,49.38,49.38,49.11,49.11,27527.0,46.933,46.933,46.6764,46.6764,27527.0
2023-02-07 13:35:00,49.08,49.27,49.08,49.2,21221.0,46.6478,46.8284,46.6478,46.7619,21221.0
2023-02-07 13:40:00,49.21,49.37,49.16,49.2,21738.0,46.7714,46.9235,46.7239,46.7619,21738.0
2023-02-07 13:45:00,49.21,49.23,49.08,49.11,17826.0,46.7714,46.7904,46.6478,46.6764,17826.0
2023-02-07 13:50:00,49.11,49.25,49.07,49.22,17308.0,46.6764,46.8094,46.6383,46.7809,17308.0
2023-02-07 13:55:00,49.24,49.32,49.23,49.29,21875.0,46.7999,46.8759,46.7904,46.8474,21875.0
2023-02-07 14:00:00,49.28,49.53,49.28,49.5,15263.0,46.8379,47.0755,46.8379,47.047,15263.0
2023-02-07 14:05:00,49.48,49.76,49.48,49.7,38683.0,47.028,47.2941,47.028,47.2371,38683.0
2023-02-07 14:10:00,49.66,49.8,49.66,49.74,16508.0,47.1991,47.3322,47.1991,47.2751,16508.0
2023-02-07 14:15:00,49.75,49.82,49.72,49.77,15549.0,47.2846,47.3512,47.2561,47.3036,15549.0
2023-02-07 14:20:00,49.76,49.8,49.65,49.79,25751.0,47.2941,47.3322,47.1896,47.3227,25751.0
2023-02-07 14:25:00,49.8,49.82,49.71,49.71,15836.0,47.3322,47.3512,47.2466,47.2466,15836.0
2023-02-07 14:30:00,49.7,49.96,49.68,49.89,21271.0,47.2371,47.4842,47.2181,47.4177,21271.0
2023-02-07 14:35:00,49.88,49.9,49.82,49.85,12822.0,47.4082,47.4272,47.3512,47.3797,12822.0
2023-02-07 14:40:00,49.84,49.91,49.77,49.77,17195.0,47.3702,47.4367,47.3036,47.3036,17195.0
2023-02-07 14:45:00,49.78,49.86,49.78,49.83,12298.0,47.3132,47.3892,47.3132,47.3607,12298.0
2023-02-07 14:50:00,49.83,49.89,49.81,49.88,10474.0,47.3607,47.4177,47.3417,47.4082,10474.0
2023-02-07 14:55:00,49.86,49.89,49.82,49.83,24029.0,47.3892,47.4177,47.3512,47.3607,24029.0
2023-02-07 15:00:00,49.83,50.0,49.82,49.82,46373.0,47.3607,47.5223,47.3512,47.3512,46373.0
2023-02-07 15:05:00,49.82,49.85,49.73,49.76,17782.0,47.3512,47.3797,47.2656,47.2941,17782.0
2023-02-07 15:10:00,49.76,49.83,49.76,49.8,22636.0,47.2941,47.3607,47.2941,47.3322,22636.0
2023-02-07 15:15:00,49.8,49.91,49.8,49.89,23650.0,47.3322,47.4367,47.3322,47.4177,23650.0
2023-02-07 15:20:00,49.9,49.95,49.9,49.93,40966.0,47.4272,47.4747,47.4272,47.4557,40966.0
2023-02-07 15:25:00,49.94,50.09,49.92,50.08,27586.0,47.4652,47.6078,47.4462,47.5983,27586.0
2023-02-07 15:30:00,50.08,50.13,50.05,50.09,28036.0,47.5983,47.6458,47.5698,47.6078,28036.0
2023-02-07 15:35:00,50.1,50.1,50.01,50.08,25547.0,47.6173,47.6173,47.5318,47.5983,25547.0
2023-02-07 15:40:00,50.07,50.14,50.05,50.1,36797.0,47.5888,47.6553,47.5698,47.6173,36797.0
2023-02-07 15:45:00,50.11,50.21,50.08,50.18,50224.0,47.6268,47.7218,47.5983,47.6933,50224.0
2023-02-07 15:50:00,50.18,50.37,50.18,50.34,105992.0,47.6933,47.8739,47.6933,47.8454,105992.0
2023-02-07 15:55:00,50.34,50.35,50.14,50.16,186240.0,47.8454,47.8549,47.6553,47.6743,186240.0
2023-02-08 09:30:00,49.56,50.0,49.35,49.35,52119.0,47.1041,47.5223,46.9045,46.9045,52119.0
2023-02-08 09:35:00,49.38,49.63,49.36,49.62,29757.0,46.933,47.1706,46.914,47.1611,29757.0
2023-02-08 09:40:00,49.63,49.76,49.59,49.75,37724.0,47.1706,47.2941,47.1326,47.2846,37724.0
2023-02-08 09:45:00,49.75,49.91,49.72,49.87,56277.0,47.2846,47.4367,47.2561,47.3987,56277.0
2023-02-08 09:50:00,49.87,49.9,49.6,49.62,39135.0,47.3987,47.4272,47.1421,47.1611,39135.0
2023-02-08 09:55:00,49.63,49.92,49.59,49.92,37861.0,47.1706,47.4462,47.1326,47.4462,37861.0
2023-02-08 10:00:00,49.91,49.92,49.67,49.67,28246.0,47.4367,47.4462,47.2086,47.2086,28246.0
2023-02-08 10:05:00,49.67,49.73,49.58,49.68,18963.0,47.2086,47.2656,47.1231,47.2181,18963.0
2023-02-08 10:10:00,49.67,49.76,49.65,49.74,20710.0,47.2086,47.2941,47.1896,47.2751,20710.0
2023-02-08 10:15:00,49.74,49.93,49.73,49.9,33262.0,47.2751,47.4557,47.2656,47.4272,33262.0
2023-02-08 10:20:00,49.9,49.91,49.66,49.7,15540.0,47.4272,47.4367,47.1991,47.2371,15540.0
2023-02-08 10:25:00,49.69,49.69,49.57,49.6,19013.0,47.2276,47.2276,47.1136,47.1421,19013.0
2023-02-08 10:30:00,49.59,49.6,49.41,49.46,19541.0,47.1326,47.1421,46.9615,47.009,19541.0
2023-02-08 10:35:00,49.46,49.52,49.4,49.52,21586.0,47.009,47.066,46.952,47.066,21586.0
2023-02-08 10:40:00,49.53,49.57,49.47,49.52,17108.0,47.0755,47.1136,47.0185,47.066,17108.0
2023-02-08 10:45:00,49.52,49.67,49.5,49.58,33139.0,47.066,47.2086,47.047,47.1231,33139.0
2023-02-08 10:50:00,49.57,49.58,49.38,49.44,15354.0,47.1136,47.1231,46.933,46.99,15354.0
2023-02-08 10:55:00,49.42,49.46,49.36,49.36,13590.0,46.971,47.009,46.914,46.914,13590.0
2023-02-08 11:00:00,49.35,49.36,49.24,49.25,29260.0,46.9045,46.914,46.7999,46.8094,29260.0
2023-02-08 11:05:00,49.24,49.27,49.2,49.26,16769.0,46.7999,46.8284,46.7619,46.8189,16769.0
2023-02-08 11:10:00,49.27,49.28,49.17,49.24,18797.0,46.8284,46.8379,46.7334,46.7999,18797.0
2023-02-08 11:15:00,49.25,49.33,49.22,49.31,11374.0,46.8094,46.8855,46.7809,46.8664,11374.0
2023-02-08 11:20:00,49.31,49.33,49.14,49.17,17879.0,46.8664,46.8855,46.7049,46.7334,17879.0
2023-02-08 11:25:00,49.19,49.19,49.07,49.1,16729.0,46.7524,46.7524,46.6383,46.6669,16729.0
2023-02-08 11:30:00,49.09,49.13,48.95,48.96,40302.0,46.6573,46.6954,46.5243,46.5338,40302.0
2023-02-08 11:35:00,48.95,49.07,48.94,49.03,19381.0,46.5243,46.6383,46.5148,46.6003,19381.0
2023-02-08 11:40:00,49.02,49.03,48.9,48.92,13715.0,46.5908,46.6003,46.4768,46.4958,13715.0
2023-02-08 11:45:00,48.92,49.0,48.89,48.92,16706.0,46.4958,46.5718,46.4673,46.4958,16706.0
2023-02-08 11:50:00,48.92,48.98,48.85,48.92,25119.0,46.4958,46.5528,46.4292,46.4958,25119.0
2023-02-08 11:55:00,48.92,49.06,48.91,49.02,15054.0,46.4958,46.6288,46.4863,46.5908,15054.0
2023-02-08 12:00:00,49.01,49.01,48.89,48.89,11963.0,46.5813,46.5813,46.4673,46.4673,11963.0
2023-02-08 12:05:00,48.88,48.96,48.86,48.92,12034.0,46.4578,46.5338,46.4387,46.4958,12034.0
2023-02-08 12:10:00,48.92,48.97,48.84,48.84,12624.0,46.4958,46.5433,46.4197,46.4197,12624.0
2023-02-08 12:15:00,48.84,48.9,48.82,48.89,17222.0,46.4197,46.4768,46.4007,46.4673,17222.0
2023-02-08 12:20:00,48.89,49.06,48.88,49.02,13990.0,46.4673,46.6288,46.4578,46.5908,13990.0
2023-02-08 12:25:00,49.03,49.05,48.97,49.05,10722.0,46.6003,46.6193,46.5433,46.6193,10722.0
2023-02-08 12:30:00,49.06,49.16,49.01,49.02,14066.0,46.6288,46.7239,46.5813,46.5908,14066.0
2023-02-08 12:35:00,49.02,49.09,49.0,49.0,13001.0,46.5908,46.6573,46.5718,46.5718,13001.0
2023-02-08 12:40:00,48.98,49.04,48.97,49.04,8185.0,46.5528,46.6098,46.5433,46.6098,8185.0
2023-02-08 12:45:00,49.05,49.14,49.04,49.13,8235.0,46.6193,46.7049,46.6098,46.6954,8235.0
2023-02-08 12:50:00,49.15,49.2,49.13,49.18,12806.0,46.7144,46.7619,46.6954,46.7429,12806.0
2023-02-08 12:55:00,49.17,49.27,49.16,49.27,17098.0,46.7334,46.8284,46.7239,46.8284,17098.0
2023-02-08 13:00:00,49.27,49.35,49.26,49.33,16402.0,46.8284,46.9045,46.8189,46.8855,16402.0
2023-02-08 13:05:00,49.33,49.41,49.26,49.37,23691.0,46.8855,46.9615,46.8189,46.9235,23691.0
2023-02-08 13:10:00,49.35,49.39,49.31,49.34,11726.0,46.9045,46.9425,46.8664,46.895,11726.0
2023-02-08 13:15:00,49.34,49.37,49.25,49.3,11282.0,46.895,46.9235,46.8094,46.8569,11282.0
2023-02-08 13:20:00,49.3,49.33,49.24,49.33,10864.0,46.8569,46.8855,46.7999,46.8855,10864.0
2023-02-08 13:25:00,49.34,49.35,49.16,49.18,8777.0,46.895,46.9045,46.7239,46.7429,8777.0
2023-02-08 13:30:00,49.17,49.19,49.11,49.12,18650.0,46.7334,46.7524,46.6764,46.6859,18650.0
2023-02-08 13:35:00,49.11,49.15,49.02,49.05,18726.0,46.6764,46.7144,46.5908,46.6193,18726.0
2023-02-08 13:40:00,49.05,49.1,49.03,49.08,15680.0,46.6193,46.6669,46.6003,46.6478,15680.0
2023-02-08 13:45:00,49.09,49.12,49.05,49.1,15755.0,46.6573,46.6859,46.6193,46.6669,15755.0
2023-02-08 13:50:00,49.09,49.11,49.03,49.03,14211.0,46.6573,46.6764,46.6003,46.6003,14211.0
2023-02-08 13:55:00,49.03,49.13,49.03,49.13,13767.0,46.6003,46.6954,46.6003,46.6954,13767.0
2023-02-08 14:00:00,49.13,49.14,49.05,49.08,10352.0,46.6954,46.7049,46.6193,46.6478,10352.0
2023-02-08 14:05:00,49.09,49.09,48.98,49.02,30076.0,46.6573,46.6573,46.5528,46.5908,30076.0
2023-02-08 14:10:00,49.02,49.12,49.02,49.11,12666.0,46.5908,46.6859,46.5908,46.6764,12666.0
2023-02-08 14:15:00,49.1,49.15,49.08,49.13,12109.0,46.6669,46.7144,46.6478,46.6954,12109.0
2023-02-08 14:20:00,49.14,49.14,49.05,49.05,8838.0,46.7049,46.7049,46.6193,46.6193,8838.0
2023-02-08 14:25:00,49.05,49.06,48.97,48.98,15042.0,46.6193,46.6288,46.5433,46.5528,15042.0
2023-02-08 14:30:00,48.98,49.04,48.98,49.02,11648.0,46.5528,46.6098,46.5528,46.5908,11648.0
2023-02-08 14:35:00,49.03,49.08,49.03,49.07,11099.0,46.6003,46.6478,46.6003,46.6383,11099.0
2023-02-08 14:40:00,49.07,49.08,48.92,48.98,12224.0,46.6383,46.6478,46.4958,46.5528,12224.0
2023-02-08 14:45:00,48.98,49.04,48.97,49.02,12796.0,46.5528,46.6098,46.5433,46.5908,12796.0
2023-02-08 14:50:00,49.02,49.1,49.02,49.09,14742.0,46.5908,46.6669,46.5908,46.6573,14742.0
2023-02-08 14:55:00,49.09,49.17,49.07,49.16,16995.0,46.6573,46.7334,46.6383,46.7239,16995.0
2023-02-08 15:00:00,49.15,49.16,49.08,49.08,22924.0,46.7144,46.7239,46.6478,46.6478,22924.0
2023-02-08 15:05:00,49.09,49.09,49.02,49.08,17954.0,46.6573,46.6573,46.5908,46.6478,17954.0
2023-02-08 15:10:00,49.08,49.08,48.98,49.02,28928.0,46.6478,46.6478,46.5528,46.5908,28928.0
2023-02-08 15:15:00,49.03,49.1,49.03,49.05,48330.0,46.6003,46.6669,46.6003,46.6193,48330.0
2023-02-08 15:20:00,49.06,49.19,49.06,49.18,28443.0,46.6288,46.7524,46.6288,46.7429,28443.0
2023-02-08 15:25:00,49.18,49.22,49.16,49.2,56209.0,46.7429,46.7809,46.7239,46.7619,56209.0
2023-02-08 15:30:00,49.19,49.23,49.13,49.14,63872.0,46.7524,46.7904,46.6954,46.7049,63872.0
2023-02-08 15:35:00,49.14,49.21,49.13,49.2,59022.0,46.7049,46.7714,46.6954,46.7619,59022.0
2023-02-08 15:40:00,49.19,49.21,49.16,49.2,44873.0,46.7524,46.7714,46.7239,46.7619,44873.0
2023-02-08 15:45:00,49.19,49.2,49.07,49.11,50970.0,46.7524,46.7619,46.6383,46.6764,50970.0
2023-02-08 15:50:00,49.11,49.2,49.06,49.12,169976.0,46.6764,46.7619,46.6288,46.6859,169976.0
2023-02-08 15:55:00,49.13,49.19,49.07,49.16,278688.0,46.6954,46.7524,46.6383,46.7239,278688.0
2023-02-09 09:30:00,49.68,49.85,49.55,49.77,44620.0,47.2181,47.3797,47.0946,47.3036,44620.0
2023-02-09 09:35:00,49.78,49.78,49.44,49.45,20350.0,47.3132,47.3132,46.99,46.9995,20350.0
2023-02-09 09:40:00,49.43,49.47,49.37,49.37,28519.0,46.9805,47.0185,46.9235,46.9235,28519.0
2023-02-09 09:45:00,49.35,49.66,49.27,49.66,69418.0,46.9045,47.1991,46.8284,47.1991,69418.0
2023-02-09 09:50:00,49.66,49.75,49.46,49.52,29517.0,47.1991,47.2846,47.009,47.066,29517.0
2023-02-09 09:55:00,49.51,49.61,49.42,49.55,32440.0,47.0565,47.1516,46.971,47.0946,32440.0
2023-02-09 10:00:00,49.57,49.64,49.52,49.62,25099.0,47.1136,47.1801,47.066,47.1611,25099.0
2023-02-09 10:05:00,49.61,49.68,49.56,49.61,18276.0,47.1516,47.2181,47.1041,47.1516,18276.0
2023-02-09 10:10:00,49.6,49.75,49.59,49.72,65762.0,47.1421,47.2846,47.1326,47.2561,65762.0
2023-02-09 10:15:00,49.72,49.78,49.66,49.73,22069.0,47.2561,47.3132,47.1991,47.2656,22069.0
2023-02-09 10:20:00,49.73,49.78,49.64,49.64,15280.0,47.2656,47.3132,47.1801,47.1801,15280.0
2023-02-09 10:25:00,49.63,49.63,49.36,49.36,25695.0,47.1706,47.1706,46.914,46.914,25695.0
2023-02-09 10:30:00,49.34,49.44,49.31,49.39,13806.0,46.895,46.99,46.8664,46.9425,13806.0
2023-02-09 10:35:00,49.41,49.46,49.36,49.39,9852.0,46.9615,47.009,46.914,46.9425,9852.0
2023-02-09 10:40:00,49.39,49.4,49.24,49.27,27542.0,46.9425,46.952,46.7999,46.8284,27542.0
2023-02-09 10:45:00,49.28,49.43,49.28,49.43,8338.0,46.8379,46.9805,46.8379,46.9805,8338.0
2023-02-09 10:50:00,49.43,49.46,49.32,49.32,6839.0,46.9805,47.009,46.8759,46.8759,6839.0
2023-02-09 10:55:00,49.32,49.39,49.31,49.37,5924.0,46.8759,46.9425,46.8664,46.9235,5924.0
2023-02-09 11:00:00,49.36,49.36,49.09,49.18,10700.0,46.914,46.914,46.6573,46.7429,10700.0
2023-02-09 11:05:00,49.16,49.18,49.07,49.17,13300.0,46.7239,46.7429,46.6383,46.7334,13300.0
2023-02-09 11:10:00,49.16,49.19,49.11,49.13,10040.0,46.7239,46.7524,46.6764,46.6954,10040.0
2023-02-09 11:15:00,49.12,49.14,49.07,49.08,9049.0,46.6859,46.7049,46.6383,46.6478,9049.0
2023-02-09 11:20:00,49.08,49.08,48.93,48.93,23419.0,46.6478,46.6478,46.5053,46.5053,23419.0
2023-02-09 11:25:00,48.93,48.96,48.86,48.93,22524.0,46.5053,46.5338,46.4387,46.5053,22524.0
2023-02-09 11:30:00,48.9,49.01,48.88,48.99,19420.0,46.4768,46.5813,46.4578,46.5623,19420.0
2023-02-09 11:35:00,49.02,49.02,48.93,48.95,8129.0,46.5908,46.5908,46.5053,46.5243,8129.0
2023-02-09 11:40:00,48.95,49.01,48.89,49.01,11204.0,46.5243,46.5813,46.4673,46.5813,11204.0
2023-02-09 11:45:00,49.0,49.01,48.91,48.95,13620.0,46.5718,46.5813,46.4863,46.5243,13620.0
2023-02-09 11:50:00,48.95,48.95,48.9,48.93,7017.0,46.5243,46.5243,46.4768,46.5053,7017.0
2023-02-09 11:55:00,48.93,49.04,48.91,49.03,11415.0,46.5053,46.6098,46.4863,46.6003,11415.0
2023-02-09 12:00:00,49.04,49.09,49.02,49.02,8164.0,46.6098,46.6573,46.5908,46.5908,8164.0
2023-02-09 12:05:00,49.03,49.07,49.02,49.05,5267.0,46.6003,46.6383,46.5908,46.6193,5267.0
2023-02-09 12:10:00,49.06,49.08,49.03,49.06,6729.0,46.6288,46.6478,46.6003,46.6288,6729.0
2023-02-09 12:15:00,49.06,49.06,49.0,49.06,8546.0,46.6288,46.6288,46.5718,46.6288,8546.0
2023-02-09 12:20:00,49.05,49.09,49.03,49.04,7404.0,46.6193,46.6573,46.6003,46.6098,7404.0
2023-02-09 12:25:00,49.04,49.07,48.92,48.94,9242.0,46.6098,46.6383,46.4958,46.5148,9242.0
2023-02-09 12:30:00,48.93,48.95,48.81,48.82,14169.0,46.5053,46.5243,46.3912,46.4007,14169.0
2023-02-09 12:35:00,48.82,48.83,48.66,48.68,9864.0,46.4007,46.4102,46.2487,46.2677,9864.0
2023-02-09 12:40:00,48.67,48.73,48.64,48.71,11018.0,46.2582,46.3152,46.2296,46.2962,11018.0
2023-02-09 12:45:00,48.71,48.71,48.58,48.61,18975.0,46.2962,46.2962,46.1726,46.2011,18975.0
2023-02-09 12:50:00,48.61,48.67,48.59,48.65,7140.0,46.2011,46.2582,46.1821,46.2392,7140.0
2023-02-09 12:55:00,48.66,48.75,48.66,48.73,10101.0,46.2487,46.3342,46.2487,46.3152,10101.0
2023-02-09 13:00:00,48.73,48.73,48.6,48.67,11899.0,46.3152,46.3152,46.1916,46.2582,11899.0
2023-02-09 13:05:00,48.66,48.7,48.65,48.65,6353.0,46.2487,46.2867,46.2392,46.2392,6353.0
2023-02-09 13:10:00,48.66,48.68,48.63,48.66,9723.0,46.2487,46.2677,46.2201,46.2487,9723.0
2023-02-09 13:15:00,48.69,48.7,48.64,48.69,9827.0,46.2772,46.2867,46.2296,46.2772,9827.0
2023-02-09 13:20:00,48.69,48.74,48.67,48.69,9687.0,46.2772,46.3247,46.2582,46.2772,9687.0
2023-02-09 13:25:00,48.7,48.79,48.7,48.73,10002.0,46.2867,46.3722,46.2867,46.3152,10002.0
2023-02-09 13:30:00,48.72,48.9,48.7,48.84,12454.0,46.3057,46.4768,46.2867,46.4197,12454.0
2023-02-09 13:35:00,48.84,48.84,48.7,48.73,11506.0,46.4197,46.4197,46.2867,46.3152,11506.0
2023-02-09 13:40:00,48.73,48.74,48.64,48.69,18210.0,46.3152,46.3247,46.2296,46.2772,18210.0
2023-02-09 13:45:00,48.68,48.8,48.66,48.79,13031.0,46.2677,46.3817,46.2487,46.3722,13031.0
2023-02-09 13:50:00,48.8,48.81,48.74,48.78,11824.0,46.3817,46.3912,46.3247,46.3627,11824.0
2023-02-09 13:55:00,48.78,48.78,48.65,48.69,13951.0,46.3627,46.3627,46.2392,46.2772,13951.0
2023-02-09 14:00:00,48.7,48.79,48.7,48.73,35285.0,46.2867,46.3722,46.2867,46.3152,35285.0
2023-02-09 14:05:00,48.73,48.83,48.72,48.83,24707.0,46.3152,46.4102,46.3057,46.4102,24707.0
2023-02-09 14:10:00,48.84,48.85,48.71,48.77,17931.0,46.4197,46.4292,46.2962,46.3532,17931.0
2023-02-09 14:15:00,48.76,48.78,48.7,48.77,22439.0,46.3437,46.3627,46.2867,46.3532,22439.0
2023-02-09 14:20:00,48.77,48.83,48.72,48.73,22083.0,46.3532,46.4102,46.3057,46.3152,22083.0
2023-02-09 14:25:00,48.73,48.76,48.67,48.68,25089.0,46.3152,46.3437,46.2582,46.2677,25089.0
2023-02-09 14:30:00,48.68,48.76,48.66,48.69,16752.0,46.2677,46.3437,46.2487,46.2772,16752.0
2023-02-09 14:35:00,48.69,48.7,48.64,48.65,10438.0,46.2772,46.2867,46.2296,46.2392,10438.0
2023-02-09 14:40:00,48.64,48.77,48.64,48.77,19838.0,46.2296,46.3532,46.2296,46.3532,19838.0
2023-02-09 14:45:00,48.77,48.85,48.69,48.81,36540.0,46.3532,46.4292,46.2772,46.3912,36540.0
2023-02-09 14:50:00,48.81,48.82,48.71,48.72,9324.0,46.3912,46.4007,46.2962,46.3057,9324.0
2023-02-09 14:55:00,48.72,48.72,48.64,48.66,15879.0,46.3057,46.3057,46.2296,46.2487,15879.0
2023-02-09 15:00:00,48.66,48.67,48.46,48.46,23688.0,46.2487,46.2582,46.0586,46.0586,23688.0
2023-02-09 15:05:00,48.45,48.52,48.4,48.5,22763.0,46.0491,46.1156,46.0015,46.0966,22763.0
2023-02-09 15:10:00,48.49,48.51,48.43,48.45,15075.0,46.0871,46.1061,46.0301,46.0491,15075.0
2023-02-09 15:15:00,48.45,48.48,48.39,48.46,32670.0,46.0491,46.0776,45.992,46.0586,32670.0
2023-02-09 15:20:00,48.47,48.53,48.41,48.42,26369.0,46.0681,46.1251,46.011,46.0205,26369.0
2023-02-09 15:25:00,48.41,48.42,48.33,48.34,25115.0,46.011,46.0205,45.935,45.9445,25115.0
2023-02-09 15:30:00,48.34,48.36,48.18,48.19,27951.0,45.9445,45.9635,45.7924,45.8019,27951.0
2023-02-09 15:35:00,48.18,48.26,48.15,48.26,35211.0,45.7924,45.8685,45.7639,45.8685,35211.0
2023-02-09 15:40:00,48.25,48.36,48.19,48.34,74938.0,45.859,45.9635,45.8019,45.9445,74938.0
2023-02-09 15:45:00,48.35,48.39,48.2,48.22,72454.0,45.954,45.992,45.8114,45.8305,72454.0
2023-02-09 15:50:00,48.24,48.52,48.23,48.41,136645.0,45.8495,46.1156,45.84,46.011,136645.0
2023-02-09 15:55:00,48.41,48.43,48.32,48.4,230141.0,46.011,46.0301,45.9255,46.0015,230141.0
2023-02-10 09:30:00,48.08,48.08,47.76,48.05,43051.0,45.6974,45.6974,45.3933,45.6689,43051.0
2023-02-10 09:35:00,47.97,48.08,47.95,48.05,13979.0,45.5928,45.6974,45.5738,45.6689,13979.0
2023-02-10 09:40:00,48.01,48.03,47.89,47.96,25514.0,45.6309,45.6499,45.5168,45.5833,25514.0
2023-02-10 09:45:00,47.94,48.15,47.87,48.04,26038.0,45.5643,45.7639,45.4978,45.6594,26038.0
2023-02-10 09:50:00,48.01,48.11,47.94,47.98,16542.0,45.6309,45.7259,45.5643,45.6024,16542.0
2023-02-10 09:55:00,47.96,48.09,47.94,48.04,8177.0,45.5833,45.7069,45.5643,45.6594,8177.0
2023-02-10 10:00:00,48.04,48.04,47.76,47.84,18856.0,45.6594,45.6594,45.3933,45.4693,18856.0
2023-02-10 10:05:00,47.87,48.17,47.86,48.13,49566.0,45.4978,45.7829,45.4883,45.7449,49566.0
2023-02-10 10:10:00,48.12,48.3,48.1,48.17,10164.0,45.7354,45.9065,45.7164,45.7829,10164.0
2023-02-10 10:15:00,48.15,48.2,48.05,48.16,12100.0,45.7639,45.8114,45.6689,45.7734,12100.0
2023-02-10 10:20:00,48.18,48.25,48.16,48.24,14254.0,45.7924,45.859,45.7734,45.8495,14254.0
2023-02-10 10:25:00,48.26,48.26,48.11,48.23,13707.0,45.8685,45.8685,45.7259,45.84,13707.0
2023-02-10 10:30:00,48.22,48.3,48.18,48.22,15411.0,45.8305,45.9065,45.7924,45.8305,15411.0
2023-02-10 10:35:00,48.23,48.33,48.15,48.23,16105.0,45.84,45.935,45.7639,45.84,16105.0
2023-02-10 10:40:00,48.18,48.18,48.11,48.12,18129.0,45.7924,45.7924,45.7259,45.7354,18129.0
2023-02-10 10:45:00,48.11,48.12,48.01,48.02,15267.0,45.7259,45.7354,45.6309,45.6404,15267.0
2023-02-10 10:50:00,48.01,48.01,47.82,47.89,10136.0,45.6309,45.6309,45.4503,45.5168,10136.0
2023-02-10 10:55:00,47.9,47.91,47.82,47.9,12225.0,45.5263,45.5358,45.4503,45.5263,12225.0
2023-02-10 11:00:00,47.9,47.96,47.87,47.94,14953.0,45.5263,45.5833,45.4978,45.5643,14953.0
2023-02-10 11:05:00,47.93,48.02,47.89,47.98,13191.0,45.5548,45.6404,45.5168,45.6024,13191.0
2023-02-10 11:10:00,47.99,48.01,47.81,47.87,21397.0,45.6119,45.6309,45.4408,45.4978,21397.0
2023-02-10 11:15:00,47.89,47.97,47.88,47.96,11029.0,45.5168,45.5928,45.5073,45.5833,11029.0
2023-02-10 11:20:00,47.95,47.97,47.89,47.93,13108.0,45.5738,45.5928,45.5168,45.5548,13108.0
2023-02-10 11:25:00,47.92,47.93,47.84,47.92,19075.0,45.5453,45.5548,45.4693,45.5453,19075.0
2023-02-10 11:30:00,47.92,48.04,47.87,48.03,30854.0,45.5453,45.6594,45.4978,45.6499,30854.0
2023-02-10 11:35:00,48.05,48.12,48.01,48.02,15950.0,45.6689,45.7354,45.6309,45.6404,15950.0
2023-02-10 11:40:00,48.01,48.01,47.88,47.92,10450.0,45.6309,45.6309,45.5073,45.5453,10450.0
2023-02-10 11:45:00,47.91,47.94,47.88,47.94,9712.0,45.5358,45.5643,45.5073,45.5643,9712.0
2023-02-10 11:50:00,47.95,47.98,47.91,47.96,8113.0,45.5738,45.6024,45.5358,45.5833,8113.0
2023-02-10 11:55:00,47.96,47.98,47.83,47.87,17826.0,45.5833,45.6024,45.4598,45.4978,17826.0
2023-02-10 12:00:00,47.85,47.87,47.68,47.7,9193.0,45.4788,45.4978,45.3172,45.3362,9193.0
2023-02-10 12:05:00,47.71,47.78,47.71,47.77,11244.0,45.3457,45.4123,45.3457,45.4028,11244.0
2023-02-10 12:10:00,47.78,47.82,47.68,47.69,12277.0,45.4123,45.4503,45.3172,45.3267,12277.0
2023-02-10 12:15:00,47.68,47.71,47.65,47.69,9503.0,45.3172,45.3457,45.2887,45.3267,9503.0
2023-02-10 12:20:00,47.69,47.76,47.69,47.76,12058.0,45.3267,45.3933,45.3267,45.3933,12058.0
2023-02-10 12:25:00,47.77,47.79,47.71,47.74,82565.0,45.4028,45.4218,45.3457,45.3742,82565.0
2023-02-10 12:30:00,47.73,47.86,47.69,47.84,24919.0,45.3647,45.4883,45.3267,45.4693,24919.0
2023-02-10 12:35:00,47.85,47.89,47.82,47.83,7326.0,45.4788,45.5168,45.4503,45.4598,7326.0
2023-02-10 12:40:00,47.82,47.86,47.8,47.83,12305.0,45.4503,45.4883,45.4313,45.4598,12305.0
2023-02-10 12:45:00,47.82,47.91,47.82,47.86,15314.0,45.4503,45.5358,45.4503,45.4883,15314.0
2023-02-10 12:50:00,47.86,48.0,47.86,47.99,30500.0,45.4883,45.6214,45.4883,45.6119,30500.0
2023-02-10 12:55:00,48.0,48.04,47.94,47.94,13139.0,45.6214,45.6594,45.5643,45.5643,13139.0
2023-02-10 13:00:00,47.94,48.05,47.93,48.05,13795.0,45.5643,45.6689,45.5548,45.6689,13795.0
2023-02-10 13:05:00,48.05,48.07,48.01,48.04,11718.0,45.6689,45.6879,45.6309,45.6594,11718.0
2023-02-10 13:10:00,48.04,48.08,48.03,48.05,11185.0,45.6594,45.6974,45.6499,45.6689,11185.0
2023-02-10 13:15:00,48.06,48.13,48.05,48.12,11143.0,45.6784,45.7449,45.6689,45.7354,11143.0
2023-02-10 13:20:00,48.15,48.19,48.13,48.14,7300.0,45.7639,45.8019,45.7449,45.7544,7300.0
2023-02-10 13:25:00,48.13,48.17,48.11,48.13,10451.0,45.7449,45.7829,45.7259,45.7449,10451.0
2023-02-10 13:30:00,48.13,48.13,48.07,48.09,13954.0,45.7449,45.7449,45.6879,45.7069,13954.0
2023-02-10 13:35:00,48.09,48.12,48.04,48.05,152882.0,45.7069,45.7354,45.6594,45.6689,152882.0
2023-02-10 13:40:00,48.04,48.04,47.93,47.94,26023.0,45.6594,45.6594,45.5548,45.5643,26023.0
2023-02-10 13:45:00,47.94,48.02,47.93,48.02,8976.0,45.5643,45.6404,45.5548,45.6404,8976.0
2023-02-10 13:50:00,48.01,48.04,47.91,47.94,33850.0,45.6309,45.6594,45.5358,45.5643,33850.0
2023-02-10 13:55:00,47.94,47.95,47.91,47.95,9093.0,45.5643,45.5738,45.5358,45.5738,9093.0
2023-02-10 14:00:00,47.94,47.97,47.88,47.93,11093.0,45.5643,45.5928,45.5073,45.5548,11093.0
2023-02-10 14:05:00,47.94,47.97,47.91,47.95,13829.0,45.5643,45.5928,45.5358,45.5738,13829.0
2023-02-10 14:10:00,47.95,48.02,47.92,48.02,47501.0,45.5738,45.6404,45.5453,45.6404,47501.0
2023-02-10 14:15:00,48.05,48.07,48.0,48.03,12391.0,45.6689,45.6879,45.6214,45.6499,12391.0
2023-02-10 14:20:00,48.02,48.05,47.99,48.0,9645.0,45.6404,45.6689,45.6119,45.6214,9645.0
2023-02-10 14:25:00,47.99,47.99,47.95,47.98,14434.0,45.6119,45.6119,45.5738,45.6024,14434.0
2023-02-10 14:30:00,47.97,48.0,47.91,47.98,24384.0,45.5928,45.6214,45.5358,45.6024,24384.0
2023-02-10 14:35:00,47.99,48.01,47.95,47.98,13026.0,45.6119,45.6309,45.5738,45.6024,13026.0
2023-02-10 14:40:00,47.98,47.99,47.89,47.93,13663.0,45.6024,45.6119,45.5168,45.5548,13663.0
2023-02-10 14:45:00,47.94,47.94,47.88,47.93,11984.0,45.5643,45.5643,45.5073,45.5548,11984.0
2023-02-10 14:50:00,47.92,48.01,47.91,48.01,15204.0,45.5453,45.6309,45.5358,45.6309,15204.0
2023-02-10 14:55:00,48.0,48.02,47.96,47.98,10705.0,45.6214,45.6404,45.5833,45.6024,10705.0
2023-02-10 15:00:00,47.98,48.02,47.92,47.92,14635.0,45.6024,45.6404,45.5453,45.5453,14635.0
2023-02-10 15:05:00,47.93,47.95,47.85,47.85,23689.0,45.5548,45.5738,45.4788,45.4788,23689.0
2023-02-10 15:10:00,47.86,47.97,47.84,47.96,43356.0,45.4883,45.5928,45.4693,45.5833,43356.0
2023-02-10 15:15:00,47.96,47.97,47.88,47.91,19157.0,45.5833,45.5928,45.5073,45.5358,19157.0
2023-02-10 15:20:00,47.91,47.95,47.83,47.83,36754.0,45.5358,45.5738,45.4598,45.4598,36754.0
2023-02-10 15:25:00,47.84,47.93,47.83,47.93,30042.0,45.4693,45.5548,45.4598,45.5548,30042.0
2023-02-10 15:30:00,47.93,47.95,47.9,47.92,48598.0,45.5548,45.5738,45.5263,45.5453,48598.0
2023-02-10 15:35:00,47.91,47.99,47.9,47.98,38694.0,45.5358,45.6119,45.5263,45.6024,38694.0
2023-02-10 15:40:00,47.98,48.02,47.96,47.97,53116.0,45.6024,45.6404,45.5833,45.5928,53116.0
2023-02-10 15:45:00,47.98,47.99,47.89,47.97,89031.0,45.6024,45.6119,45.5168,45.5928,89031.0
2023-02-10 15:50:00,47.97,48.1,47.9,48.09,128384.0,45.5928,45.7164,45.5263,45.7069,128384.0
2023-02-10 15:55:00,48.1,48.17,48.06,48.08,225107.0,45.7164,45.7829,45.6784,45.6974,225107.0
2023-02-13 09:30:00,48.2,48.3,47.95,48.03,38870.0,45.8114,45.9065,45.5738,45.6499,38870.0
2023-02-13 09:35:00,48.0,48.06,47.92,48.0,20830.0,45.6214,45.6784,45.5453,45.6214,20830.0
2023-02-13 09:40:00,48.01,48.15,47.98,48.14,38615.0,45.6309,45.7639,45.6024,45.7544,38615.0
2023-02-13 09:45:00,48.15,48.39,48.15,48.25,31462.0,45.7639,45.992,45.7639,45.859,31462.0
2023-02-13 09:50:00,48.27,48.35,48.22,48.29,18472.0,45.878,45.954,45.8305,45.897,18472.0
2023-02-13 09:55:00,48.33,48.52,48.33,48.5,32173.0,45.935,46.1156,45.935,46.0966,32173.0
2023-02-13 10:00:00,48.52,48.62,48.48,48.58,53117.0,46.1156,46.2106,46.0776,46.1726,53117.0
2023-02-13 10:05:00,48.58,48.61,48.5,48.55,44643.0,46.1726,46.2011,46.0966,46.1441,44643.0
2023-02-13 10:10:00,48.56,48.6,48.49,48.52,27748.0,46.1536,46.1916,46.0871,46.1156,27748.0
2023-02-13 10:15:00,48.52,48.61,48.49,48.57,34062.0,46.1156,46.2011,46.0871,46.1631,34062.0
2023-02-13 10:20:00,48.58,48.59,48.51,48.56,14249.0,46.1726,46.1821,46.1061,46.1536,14249.0
2023-02-13 10:25:00,48.57,48.66,48.53,48.66,18368.0,46.1631,46.2487,46.1251,46.2487,18368.0
2023-02-13 10:30:00,48.66,48.76,48.6,48.76,40967.0,46.2487,46.3437,46.1916,46.3437,40967.0
2023-02-13 10:35:00,48.76,48.78,48.65,48.68,21962.0,46.3437,46.3627,46.2392,46.2677,21962.0
2023-02-13 10:40:00,48.68,48.72,48.62,48.72,12795.0,46.2677,46.3057,46.2106,46.3057,12795.0
2023-02-13 10:45:00,48.72,49.02,48.7,48.95,88876.0,46.3057,46.5908,46.2867,46.5243,88876.0
2023-02-13 10:50:00,48.97,48.99,48.86,48.87,25626.0,46.5433,46.5623,46.4387,46.4482,25626.0
2023-02-13 10:55:00,48.86,48.92,48.77,48.8,15018.0,46.4387,46.4958,46.3532,46.3817,15018.0
2023-02-13 11:00:00,48.8,48.83,48.78,48.81,10700.0,46.3817,46.4102,46.3627,46.3912,10700.0
2023-02-13 11:05:00,48.8,48.81,48.74,48.76,18390.0,46.3817,46.3912,46.3247,46.3437,18390.0
2023-02-13 11:10:00,48.76,48.83,48.73,48.82,11460.0,46.3437,46.4102,46.3152,46.4007,11460.0
2023-02-13 11:15:00,48.83,48.85,48.75,48.78,10583.0,46.4102,46.4292,46.3342,46.3627,10583.0
2023-02-13 11:20:00,48.78,48.8,48.71,48.71,16615.0,46.3627,46.3817,46.2962,46.2962,16615.0
2023-02-13 11:25:00,48.72,48.72,48.64,48.65,13740.0,46.3057,46.3057,46.2296,46.2392,13740.0
2023-02-13 11:30:00,48.65,48.67,48.57,48.63,17254.0,46.2392,46.2582,46.1631,46.2201,17254.0
2023-02-13 11:35:00,48.64,48.75,48.62,48.75,18833.0,46.2296,46.3342,46.2106,46.3342,18833.0
2023-02-13 11:40:00,48.76,48.93,48.75,48.92,14478.0,46.3437,46.5053,46.3342,46.4958,14478.0
2023-02-13 11:45:00,48.93,48.95,48.89,48.95,15867.0,46.5053,46.5243,46.4673,46.5243,15867.0
2023-02-13 11:50:00,48.95,48.95,48.85,48.9,17736.0,46.5243,46.5243,46.4292,46.4768,17736.0
2023-02-13 11:55:00,48.89,48.9,48.84,48.88,14522.0,46.4673,46.4768,46.4197,46.4578,14522.0
2023-02-13 12:00:00,48.88,48.88,48.78,48.79,12418.0,46.4578,46.4578,46.3627,46.3722,12418.0
2023-02-13 12:05:00,48.79,48.88,48.77,48.86,16649.0,46.3722,46.4578,46.3532,46.4387,16649.0
2023-02-13 12:10:00,48.87,48.87,48.79,48.84,10705.0,46.4482,46.4482,46.3722,46.4197,10705.0
2023-02-13 12:15:00,48.83,48.86,48.81,48.84,8184.0,46.4102,46.4387,46.3912,46.4197,8184.0
2023-02-13 12:20:00,48.85,48.87,48.81,48.86,9899.0,46.4292,46.4482,46.3912,46.4387,9899.0
2023-02-13 12:25:00,48.84,48.84,48.76,48.8,7826.0,46.4197,46.4197,46.3437,46.3817,7826.0
2023-02-13 12:30:00,48.81,48.84,48.8,48.8,10514.0,46.3912,46.4197,46.3817,46.3817,10514.0
2023-02-13 12:35:00,48.8,48.83,48.78,48.82,6818.0,46.3817,46.4102,46.3627,46.4007,6818.0
2023-02-13 12:40:00,48.82,48.86,48.82,48.84,10870.0,46.4007,46.4387,46.4007,46.4197,10870.0
2023-02-13 12:45:00,48.84,48.89,48.82,48.87,9663.0,46.4197,46.4673,46.4007,46.4482,9663.0
2023-02-13 12:50:00,48.87,48.87,48.79,48.81,9661.0,46.4482,46.4482,46.3722,46.3912,9661.0
2023-02-13 12:55:00,48.83,48.83,48.79,48.83,5795.0,46.4102,46.4102,46.3722,46.4102,5795.0
2023-02-13 13:00:00,48.82,48.85,48.79,48.81,11469.0,46.4007,46.4292,46.3722,46.3912,11469.0
2023-02-13 13:05:00,48.81,48.83,48.78,48.79,7453.0,46.3912,46.4102,46.3627,46.3722,7453.0
2023-02-13 13:10:00,48.79,48.82,48.75,48.77,11479.0,46.3722,46.4007,46.3342,46.3532,11479.0
2023-02-13 13:15:00,48.77,48.87,48.77,48.83,14226.0,46.3532,46.4482,46.3532,46.4102,14226.0
2023-02-13 13:20:00,48.84,48.85,48.81,48.83,5164.0,46.4197,46.4292,46.3912,46.4102,5164.0
2023-02-13 13:25:00,48.82,48.9,48.82,48.88,9376.0,46.4007,46.4768,46.4007,46.4578,9376.0
2023-02-13 13:30:00,48.89,48.96,48.89,48.93,7537.0,46.4673,46.5338,46.4673,46.5053,7537.0
2023-02-13 13:35:00,48.92,48.92,48.89,48.9,9825.0,46.4958,46.4958,46.4673,46.4768,9825.0
2023-02-13 13:40:00,48.91,48.95,48.9,48.93,7828.0,46.4863,46.5243,46.4768,46.5053,7828.0
2023-02-13 13:45:00,48.93,48.95,48.9,48.91,10333.0,46.5053,46.5243,46.4768,46.4863,10333.0
2023-02-13 13:50:00,48.91,48.92,48.89,48.89,6833.0,46.4863,46.4958,46.4673,46.4673,6833.0
2023-02-13 13:55:00,48.9,48.94,48.9,48.93,6314.0,46.4768,46.5148,46.4768,46.5053,6314.0
2023-02-13 14:00:00,48.94,49.01,48.93,48.98,11145.0,46.5148,46.5813,46.5053,46.5528,11145.0
2023-02-13 14:05:00,48.98,48.99,48.92,48.97,11452.0,46.5528,46.5623,46.4958,46.5433,11452.0
2023-02-13 14:10:00,48.97,48.97,48.85,48.86,14635.0,46.5433,46.5433,46.4292,46.4387,14635.0
2023-02-13 14:15:00,48.86,48.95,48.86,48.91,14992.0,46.4387,46.5243,46.4387,46.4863,14992.0
2023-02-13 14:20:00,48.91,48.95,48.89,48.91,16428.0,46.4863,46.5243,46.4673,46.4863,16428.0
2023-02-13 14:25:00,48.9,48.92,48.82,48.84,9108.0,46.4768,46.4958,46.4007,46.4197,9108.0
2023-02-13 14:30:00,48.85,48.87,48.76,48.78,14924.0,46.4292,46.4482,46.3437,46.3627,14924.0
2023-02-13 14:35:00,48.78,48.83,48.76,48.79,16152.0,46.3627,46.4102,46.3437,46.3722,16152.0
2023-02-13 14:40:00,48.79,48.79,48.71,48.79,23071.0,46.3722,46.3722,46.2962,46.3722,23071.0
2023-02-13 14:45:00,48.78,48.8,48.71,48.73,13073.0,46.3627,46.3817,46.2962,46.3152,13073.0
2023-02-13 14:50:00,48.73,48.77,48.72,48.76,11690.0,46.3152,46.3532,46.3057,46.3437,11690.0
2023-02-13 14:55:00,48.76,48.77,48.73,48.77,13858.0,46.3437,46.3532,46.3152,46.3532,13858.0
2023-02-13 15:00:00,48.77,48.78,48.7,48.76,15781.0,46.3532,46.3627,46.2867,46.3437,15781.0
2023-02-13 15:05:00,48.76,48.81,48.75,48.81,12438.0,46.3437,46.3912,46.3342,46.3912,12438.0
2023-02-13 15:10:00,48.8,48.85,48.8,48.84,16440.0,46.3817,46.4292,46.3817,46.4197,16440.0
2023-02-13 15:15:00,48.84,48.85,48.76,48.8,15397.0,46.4197,46.4292,46.3437,46.3817,15397.0
2023-02-13 15:20:00,48.8,48.82,48.77,48.82,13482.0,46.3817,46.4007,46.3532,46.4007,13482.0
2023-02-13 15:25:00,48.82,48.83,48.77,48.77,18328.0,46.4007,46.4102,46.3532,46.3532,18328.0
2023-02-13 15:30:00,48.78,48.85,48.77,48.84,22236.0,46.3627,46.4292,46.3532,46.4197,22236.0
2023-02-13 15:35:00,48.84,48.95,48.83,48.94,29977.0,46.4197,46.5243,46.4102,46.5148,29977.0
2023-02-13 15:40:00,48.94,48.98,48.92,48.97,42254.0,46.5148,46.5528,46.4958,46.5433,42254.0
2023-02-13 15:45:00,48.97,48.97,48.87,48.96,55570.0,46.5433,46.5433,46.4482,46.5338,55570.0
2023-02-13 15:50:00,48.96,49.01,48.88,48.98,196085.0,46.5338,46.5813,46.4578,46.5528,196085.0
2023-02-13 15:55:00,48.99,49.01,48.88,48.96,253281.0,46.5623,46.5813,46.4578,46.5338,253281.0
2023-02-14 09:30:00,48.73,48.86,48.23,48.36,79153.0,46.3152,46.4387,45.84,45.9635,79153.0
2023-02-14 09:35:00,48.34,48.42,48.21,48.3,45597.0,45.9445,46.0205,45.821,45.9065,45597.0
2023-02-14 09:40:00,48.32,48.5,48.23,48.46,40350.0,45.9255,46.0966,45.84,46.0586,40350.0
2023-02-14 09:45:00,48.47,48.67,48.46,48.62,20045.0,46.0681,46.2582,46.0586,46.2106,20045.0
2023-02-14 09:50:00,48.63,48.8,48.57,48.69,22140.0,46.2201,46.3817,46.1631,46.2772,22140.0
2023-02-14 09:55:00,48.71,48.95,48.7,48.89,10948.0,46.2962,46.5243,46.2867,46.4673,10948.0
2023-02-14 10:00:00,48.88,49.08,48.87,48.99,18378.0,46.4578,46.6478,46.4482,46.5623,18378.0
2023-02-14 10:05:00,49.0,49.05,48.99,49.03,19558.0,46.5718,46.6193,46.5623,46.6003,19558.0
2023-02-14 10:10:00,49.02,49.19,49.02,49.09,29545.0,46.5908,46.7524,46.5908,46.6573,29545.0
2023-02-14 10:15:00,49.1,49.18,49.07,49.07,20366.0,46.6669,46.7429,46.6383,46.6383,20366.0
2023-02-14 10:20:00,49.07,49.15,49.06,49.07,17337.0,46.6383,46.7144,46.6288,46.6383,17337.0
2023-02-14 10:25:00,49.05,49.05,48.86,48.87,25774.0,46.6193,46.6193,46.4387,46.4482,25774.0
2023-02-14 10:30:00,48.88,48.93,48.78,48.78,29235.0,46.4578,46.5053,46.3627,46.3627,29235.0
2023-02-14 10:35:00,48.77,48.77,48.56,48.56,47536.0,46.3532,46.3532,46.1536,46.1536,47536.0
2023-02-14 10:40:00,48.56,48.61,48.5,48.58,21514.0,46.1536,46.2011,46.0966,46.1726,21514.0
2023-02-14 10:45:00,48.57,48.57,48.35,48.55,22594.0,46.1631,46.1631,45.954,46.1441,22594.0
2023-02-14 10:50:00,48.53,48.54,48.45,48.54,23194.0,46.1251,46.1346,46.0491,46.1346,23194.0
2023-02-14 10:55:00,48.54,48.63,48.53,48.61,17089.0,46.1346,46.2201,46.1251,46.2011,17089.0
2023-02-14 11:00:00,48.62,48.78,48.6,48.74,14185.0,46.2106,46.3627,46.1916,46.3247,14185.0
2023-02-14 11:05:00,48.76,48.87,48.73,48.74,18552.0,46.3437,46.4482,46.3152,46.3247,18552.0
2023-02-14 11:10:00,48.76,48.85,48.76,48.8,19923.0,46.3437,46.4292,46.3437,46.3817,19923.0
2023-02-14 11:15:00,48.79,48.8,48.68,48.72,13553.0,46.3722,46.3817,46.2677,46.3057,13553.0
2023-02-14 11:20:00,48.72,48.75,48.68,48.73,10770.0,46.3057,46.3342,46.2677,46.3152,10770.0
2023-02-14 11:25:00,48.73,48.74,48.41,48.46,16745.0,46.3152,46.3247,46.011,46.0586,16745.0
2023-02-14 11:30:00,48.44,48.44,48.23,48.24,33381.0,46.0396,46.0396,45.84,45.8495,33381.0
2023-02-14 11:35:00,48.25,48.39,48.25,48.34,20115.0,45.859,45.992,45.859,45.9445,20115.0
2023-02-14 11:40:00,48.34,48.39,48.28,48.3,13895.0,45.9445,45.992,45.8875,45.9065,13895.0
2023-02-14 11:45:00,48.3,48.36,48.27,48.34,9123.0,45.9065,45.9635,45.878,45.9445,9123.0
2023-02-14 11:50:00,48.34,48.35,48.22,48.32,13039.0,45.9445,45.954,45.8305,45.9255,13039.0
2023-02-14 11:55:00,48.31,48.44,48.29,48.43,14153.0,45.916,46.0396,45.897,46.0301,14153.0
2023-02-14 12:00:00,48.41,48.49,48.38,48.46,9535.0,46.011,46.0871,45.9825,46.0586,9535.0
2023-02-14 12:05:00,48.45,48.45,48.41,48.45,5923.0,46.0491,46.0491,46.011,46.0491,5923.0
2023-02-14 12:10:00,48.44,48.57,48.44,48.54,13998.0,46.0396,46.1631,46.0396,46.1346,13998.0
2023-02-14 12:15:00,48.54,48.56,48.49,48.5,7996.0,46.1346,46.1536,46.0871,46.0966,7996.0
2023-02-14 12:20:00,48.51,48.54,48.47,48.48,4616.0,46.1061,46.1346,46.0681,46.0776,4616.0
2023-02-14 12:25:00,48.48,48.62,48.48,48.57,21532.0,46.0776,46.2106,46.0776,46.1631,21532.0
2023-02-14 12:30:00,48.54,48.59,48.52,48.58,8076.0,46.1346,46.1821,46.1156,46.1726,8076.0
2023-02-14 12:35:00,48.58,48.58,48.49,48.5,5130.0,46.1726,46.1726,46.0871,46.0966,5130.0
2023-02-14 12:40:00,48.49,48.55,48.48,48.5,13248.0,46.0871,46.1441,46.0776,46.0966,13248.0
2023-02-14 12:45:00,48.51,48.58,48.5,48.55,15797.0,46.1061,46.1726,46.0966,46.1441,15797.0
2023-02-14 12:50:00,48.54,48.54,48.43,48.46,11931.0,46.1346,46.1346,46.0301,46.0586,11931.0
2023-02-14 12:55:00,48.47,48.56,48.46,48.53,7193.0,46.0681,46.1536,46.0586,46.1251,7193.0
2023-02-14 13:00:00,48.52,48.83,48.51,48.79,42283.0,46.1156,46.4102,46.1061,46.3722,42283.0
2023-02-14 13:05:00,48.78,48.87,48.76,48.76,9383.0,46.3627,46.4482,46.3437,46.3437,9383.0
2023-02-14 13:10:00,48.77,48.78,48.7,48.77,9191.0,46.3532,46.3627,46.2867,46.3532,9191.0
2023-02-14 13:15:00,48.78,48.93,48.76,48.86,20958.0,46.3627,46.5053,46.3437,46.4387,20958.0
2023-02-14 13:20:00,48.87,48.9,48.8,48.84,13319.0,46.4482,46.4768,46.3817,46.4197,13319.0
2023-02-14 13:25:00,48.83,48.85,48.78,48.84,9790.0,46.4102,46.4292,46.3627,46.4197,9790.0
2023-02-14 13:30:00,48.85,48.88,48.82,48.84,7961.0,46.4292,46.4578,46.4007,46.4197,7961.0
2023-02-14 13:35:00,48.85,48.88,48.8,48.87,21851.0,46.4292,46.4578,46.3817,46.4482,21851.0
2023-02-14 13:40:00,48.87,48.9,48.71,48.71,20040.0,46.4482,46.4768,46.2962,46.2962,20040.0
2023-02-14 13:45:00,48.72,48.82,48.72,48.81,8377.0,46.3057,46.4007,46.3057,46.3912,8377.0
2023-02-14 13:50:00,48.81,48.82,48.74,48.75,8295.0,46.3912,46.4007,46.3247,46.3342,8295.0
2023-02-14 13:55:00,48.76,48.78,48.68,48.69,9324.0,46.3437,46.3627,46.2677,46.2772,9324.0
2023-02-14 14:00:00,48.69,48.77,48.65,48.72,16897.0,46.2772,46.3532,46.2392,46.3057,16897.0
2023-02-14 14:05:00,48.71,48.71,48.5,48.54,20186.0,46.2962,46.2962,46.0966,46.1346,20186.0
2023-02-14 14:10:00,48.57,48.64,48.56,48.6,15530.0,46.1631,46.2296,46.1536,46.1916,15530.0
2023-02-14 14:15:00,48.6,48.76,48.6,48.75,26818.0,46.1916,46.3437,46.1916,46.3342,26818.0
2023-02-14 14:20:00,48.74,48.78,48.71,48.72,7307.0,46.3247,46.3627,46.2962,46.3057,7307.0
2023-02-14 14:25:00,48.71,48.74,48.69,48.73,9021.0,46.2962,46.3247,46.2772,46.3152,9021.0
2023-02-14 14:30:00,48.72,48.79,48.71,48.79,11029.0,46.3057,46.3722,46.2962,46.3722,11029.0
2023-02-14 14:35:00,48.8,48.85,48.79,48.81,10874.0,46.3817,46.4292,46.3722,46.3912,10874.0
2023-02-14 14:40:00,48.82,48.86,48.81,48.84,10190.0,46.4007,46.4387,46.3912,46.4197,10190.0
2023-02-14 14:45:00,48.84,48.85,48.81,48.84,15752.0,46.4197,46.4292,46.3912,46.4197,15752.0
2023-02-14 14:50:00,48.84,48.88,48.79,48.8,7914.0,46.4197,46.4578,46.3722,46.3817,7914.0
2023-02-14 14:55:00,48.8,48.83,48.78,48.8,9347.0,46.3817,46.4102,46.3627,46.3817,9347.0
2023-02-14 15:00:00,48.81,48.87,48.8,48.82,9534.0,46.3912,46.4482,46.3817,46.4007,9534.0
2023-02-14 15:05:00,48.81,48.83,48.79,48.81,13115.0,46.3912,46.4102,46.3722,46.3912,13115.0
2023-02-14 15:10:00,48.8,48.86,48.74,48.86,14050.0,46.3817,46.4387,46.3247,46.4387,14050.0
2023-02-14 15:15:00,48.86,48.88,48.8,48.86,17300.0,46.4387,46.4578,46.3817,46.4387,17300.0
2023-02-14 15:20:00,48.86,48.93,48.85,48.92,14845.0,46.4387,46.5053,46.4292,46.4958,14845.0
2023-02-14 15:25:00,48.91,48.94,48.88,48.88,15640.0,46.4863,46.5148,46.4578,46.4578,15640.0
2023-02-14 15:30:00,48.87,48.93,48.85,48.93,51616.0,46.4482,46.5053,46.4292,46.5053,51616.0
2023-02-14 15:35:00,48.92,48.98,48.92,48.96,54119.0,46.4958,46.5528,46.4958,46.5338,54119.0
2023-02-14 15:40:00,48.96,49.03,48.94,49.02,54962.0,46.5338,46.6003,46.5148,46.5908,54962.0
2023-02-14 15:45:00,49.02,49.02,48.88,48.92,51709.0,46.5908,46.5908,46.4578,46.4958,51709.0
2023-02-14 15:50:00,48.91,48.93,48.83,48.91,115547.0,46.4863,46.5053,46.4102,46.4863,115547.0
2023-02-14 15:55:00,48.92,48.95,48.78,48.78,193022.0,46.4958,46.5243,46.3627,46.3627,193022.0
2023-02-15 09:30:00,48.36,48.75,48.33,48.33,43194.0,45.9635,46.3342,45.935,45.935,43194.0
2023-02-15 09:35:00,48.33,48.45,48.22,48.23,27321.0,45.935,46.0491,45.8305,45.84,27321.0
2023-02-15 09:40:00,48.23,48.54,48.21,48.41,35974.0,45.84,46.1346,45.821,46.011,35974.0
2023-02-15 09:45:00,48.4,48.64,48.4,48.64,20858.0,46.0015,46.2296,46.0015,46.2296,20858.0
2023-02-15 09:50:00,48.65,48.73,48.38,48.43,31672.0,46.2392,46.3152,45.9825,46.0301,31672.0
2023-02-15 09:55:00,48.44,48.48,48.36,48.44,11339.0,46.0396,46.0776,45.9635,46.0396,11339.0
2023-02-15 10:00:00,48.43,48.62,48.39,48.62,38709.0,46.0301,46.2106,45.992,46.2106,38709.0
2023-02-15 10:05:00,48.6,48.68,48.5,48.57,32324.0,46.1916,46.2677,46.0966,46.1631,32324.0
2023-02-15 10:10:00,48.58,48.6,48.49,48.52,18101.0,46.1726,46.1916,46.0871,46.1156,18101.0
2023-02-15 10:15:00,48.53,48.74,48.53,48.72,13746.0,46.1251,46.3247,46.1251,46.3057,13746.0
2023-02-15 10:20:00,48.73,48.74,48.65,48.65,10187.0,46.3152,46.3247,46.2392,46.2392,10187.0
2023-02-15 10:25:00,48.64,48.66,48.6,48.6,8614.0,46.2296,46.2487,46.1916,46.1916,8614.0
2023-02-15 10:30:00,48.61,48.78,48.59,48.76,11694.0,46.2011,46.3627,46.1821,46.3437,11694.0
2023-02-15 10:35:00,48.77,48.83,48.72,48.77,14159.0,46.3532,46.4102,46.3057,46.3532,14159.0
2023-02-15 10:40:00,48.75,48.82,48.66,48.69,35387.0,46.3342,46.4007,46.2487,46.2772,35387.0
2023-02-15 10:45:00,48.68,48.74,48.63,48.73,16710.0,46.2677,46.3247,46.2201,46.3152,16710.0
2023-02-15 10:50:00,48.72,48.73,48.67,48.69,22444.0,46.3057,46.3152,46.2582,46.2772,22444.0
2023-02-15 10:55:00,48.66,48.74,48.63,48.66,32700.0,46.2487,46.3247,46.2201,46.2487,32700.0
2023-02-15 11:00:00,48.67,48.93,48.67,48.92,14737.0,46.2582,46.5053,46.2582,46.4958,14737.0
2023-02-15 11:05:00,48.92,49.06,48.9,48.94,24809.0,46.4958,46.6288,46.4768,46.5148,24809.0
2023-02-15 11:10:00,48.95,48.96,48.91,48.93,13090.0,46.5243,46.5338,46.4863,46.5053,13090.0
2023-02-15 11:15:00,48.94,48.98,48.9,48.94,32395.0,46.5148,46.5528,46.4768,46.5148,32395.0
2023-02-15 11:20:00,48.92,48.95,48.89,48.9,17345.0,46.4958,46.5243,46.4673,46.4768,17345.0
2023-02-15 11:25:00,48.9,48.99,48.88,48.98,9613.0,46.4768,46.5623,46.4578,46.5528,9613.0
2023-02-15 11:30:00,48.99,49.0,48.87,48.89,32440.0,46.5623,46.5718,46.4482,46.4673,32440.0
2023-02-15 11:35:00,48.9,48.95,48.87,48.93,18135.0,46.4768,46.5243,46.4482,46.5053,18135.0
2023-02-15 11:40:00,48.93,49.1,48.93,49.09,15448.0,46.5053,46.6669,46.5053,46.6573,15448.0
2023-02-15 11:45:00,49.1,49.2,49.09,49.15,27939.0,46.6669,46.7619,46.6573,46.7144,27939.0
2023-02-15 11:50:00,49.16,49.18,49.13,49.15,12654.0,46.7239,46.7429,46.6954,46.7144,12654.0
2023-02-15 11:55:00,49.15,49.19,49.1,49.13,29964.0,46.7144,46.7524,46.6669,46.6954,29964.0
2023-02-15 12:00:00,49.14,49.16,49.11,49.15,31372.0,46.7049,46.7239,46.6764,46.7144,31372.0
2023-02-15 12:05:00,49.15,49.17,49.01,49.11,22212.0,46.7144,46.7334,46.5813,46.6764,22212.0
2023-02-15 12:10:00,49.11,49.12,48.99,49.0,8059.0,46.6764,46.6859,46.5623,46.5718,8059.0
2023-02-15 12:15:00,49.0,49.05,48.98,49.05,7729.0,46.5718,46.6193,46.5528,46.6193,7729.0
2023-02-15 12:20:00,49.04,49.05,48.99,49.01,11385.0,46.6098,46.6193,46.5623,46.5813,11385.0
2023-02-15 12:25:00,49.01,49.09,48.98,48.99,12181.0,46.5813,46.6573,46.5528,46.5623,12181.0
2023-02-15 12:30:00,48.98,49.08,48.97,49.08,8212.0,46.5528,46.6478,46.5433,46.6478,8212.0
2023-02-15 12:35:00,49.08,49.15,49.02,49.07,18457.0,46.6478,46.7144,46.5908,46.6383,18457.0
2023-02-15 12:40:00,49.07,49.16,49.07,49.16,9656.0,46.6383,46.7239,46.6383,46.7239,9656.0
2023-02-15 12:45:00,49.16,49.17,49.06,49.08,16338.0,46.7239,46.7334,46.6288,46.6478,16338.0
2023-02-15 12:50:00,49.07,49.09,49.02,49.08,7042.0,46.6383,46.6573,46.5908,46.6478,7042.0
2023-02-15 12:55:00,49.09,49.09,49.0,49.06,14029.0,46.6573,46.6573,46.5718,46.6288,14029.0
2023-02-15 13:00:00,49.07,49.13,49.07,49.07,10397.0,46.6383,46.6954,46.6383,46.6383,10397.0
2023-02-15 13:05:00,49.08,49.11,48.97,49.1,38766.0,46.6478,46.6764,46.5433,46.6669,38766.0
2023-02-15 13:10:00,49.11,49.17,49.1,49.14,10449.0,46.6764,46.7334,46.6669,46.7049,10449.0
2023-02-15 13:15:00,49.15,49.17,49.07,49.14,23121.0,46.7144,46.7334,46.6383,46.7049,23121.0
2023-02-15 13:20:00,49.15,49.18,49.13,49.17,10726.0,46.7144,46.7429,46.6954,46.7334,10726.0
2023-02-15 13:25:00,49.16,49.2,49.16,49.18,6828.0,46.7239,46.7619,46.7239,46.7429,6828.0
2023-02-15 13:30:00,49.19,49.25,49.14,49.25,19488.0,46.7524,46.8094,46.7049,46.8094,19488.0
2023-02-15 13:35:00,49.26,49.29,49.23,49.28,12487.0,46.8189,46.8474,46.7904,46.8379,12487.0
2023-02-15 13:40:00,49.29,49.33,49.25,49.32,12193.0,46.8474,46.8855,46.8094,46.8759,12193.0
2023-02-15 13:45:00,49.33,49.36,49.32,49.34,6647.0,46.8855,46.914,46.8759,46.895,6647.0
2023-02-15 13:50:00,49.34,49.34,49.27,49.33,10583.0,46.895,46.895,46.8284,46.8855,10583.0
2023-02-15 13:55:00,49.34,49.34,49.31,49.34,7743.0,46.895,46.895,46.8664,46.895,7743.0
2023-02-15 14:00:00,49.34,49.38,49.33,49.34,10792.0,46.895,46.933,46.8855,46.895,10792.0
2023-02-15 14:05:00,49.36,49.46,49.35,49.46,8972.0,46.914,47.009,46.9045,47.009,8972.0
2023-02-15 14:10:00,49.45,49.49,49.42,49.48,14682.0,46.9995,47.0375,46.971,47.028,14682.0
2023-02-15 14:15:00,49.48,49.53,49.46,49.47,12101.0,47.028,47.0755,47.009,47.0185,12101.0
2023-02-15 14:20:00,49.48,49.52,49.48,49.5,7953.0,47.028,47.066,47.028,47.047,7953.0
2023-02-15 14:25:00,49.5,49.51,49.47,49.51,9438.0,47.047,47.0565,47.0185,47.0565,9438.0
2023-02-15 14:30:00,49.51,49.53,49.48,49.49,17915.0,47.0565,47.0755,47.028,47.0375,17915.0
2023-02-15 14:35:00,49.5,49.52,49.44,49.47,9571.0,47.047,47.066,46.99,47.0185,9571.0
2023-02-15 14:40:00,49.47,49.47,49.43,49.46,12515.0,47.0185,47.0185,46.9805,47.009,12515.0
2023-02-15 14:45:00,49.46,49.48,49.41,49.44,13457.0,47.009,47.028,46.9615,46.99,13457.0
2023-02-15 14:50:00,49.44,49.45,49.41,49.41,11917.0,46.99,46.9995,46.9615,46.9615,11917.0
2023-02-15 14:55:00,49.43,49.43,49.37,49.38,12118.0,46.9805,46.9805,46.9235,46.933,12118.0
2023-02-15 15:00:00,49.39,49.48,49.38,49.48,15198.0,46.9425,47.028,46.933,47.028,15198.0
2023-02-15 15:05:00,49.48,49.51,49.46,49.47,18973.0,47.028,47.0565,47.009,47.0185,18973.0
2023-02-15 15:10:00,49.46,49.48,49.43,49.47,14819.0,47.009,47.028,46.9805,47.0185,14819.0
2023-02-15 15:15:00,49.48,49.49,49.39,49.4,20408.0,47.028,47.0375,46.9425,46.952,20408.0
2023-02-15 15:20:00,49.4,49.43,49.37,49.39,14755.0,46.952,46.9805,46.9235,46.9425,14755.0
2023-02-15 15:25:00,49.39,49.46,49.38,49.41,15994.0,46.9425,47.009,46.933,46.9615,15994.0
2023-02-15 15:30:00,49.41,49.47,49.4,49.46,24131.0,46.9615,47.0185,46.952,47.009,24131.0
2023-02-15 15:35:00,49.45,49.48,49.39,49.4,27134.0,46.9995,47.028,46.9425,46.952,27134.0
2023-02-15 15:40:00,49.39,49.44,49.35,49.44,27514.0,46.9425,46.99,46.9045,46.99,27514.0
2023-02-15 15:45:00,49.43,49.53,49.42,49.53,70878.0,46.9805,47.0755,46.971,47.0755,70878.0
2023-02-15 15:50:00,49.53,49.57,49.47,49.49,91312.0,47.0755,47.1136,47.0185,47.0375,91312.0
2023-02-15 15:55:00,49.49,49.66,49.46,49.65,297360.0,47.0375,47.1991,47.009,47.1896,297360.0
2023-02-16 09:30:00,48.62,48.97,48.47,48.54,95577.0,46.2106,46.5433,46.0681,46.1346,95577.0
2023-02-16 09:35:00,48.53,48.54,48.29,48.34,48808.0,46.1251,46.1346,45.897,45.9445,48808.0
2023-02-16 09:40:00,48.33,48.64,48.31,48.57,42131.0,45.935,46.2296,45.916,46.1631,42131.0
2023-02-16 09:45:00,48.55,48.88,48.52,48.85,48694.0,46.1441,46.4578,46.1156,46.4292,48694.0
2023-02-16 09:50:00,48.84,48.91,48.74,48.75,23859.0,46.4197,46.4863,46.3247,46.3342,23859.0
2023-02-16 09:55:00,48.74,48.75,48.62,48.65,22682.0,46.3247,46.3342,46.2106,46.2392,22682.0
2023-02-16 10:00:00,48.64,48.68,48.56,48.6,19554.0,46.2296,46.2677,46.1536,46.1916,19554.0
2023-02-16 10:05:00,48.59,48.74,48.59,48.66,25331.0,46.1821,46.3247,46.1821,46.2487,25331.0
2023-02-16 10:10:00,48.65,48.77,48.64,48.66,22656.0,46.2392,46.3532,46.2296,46.2487,22656.0
2023-02-16 10:15:00,48.66,48.69,48.59,48.61,18153.0,46.2487,46.2772,46.1821,46.2011,18153.0
2023-02-16 10:20:00,48.62,48.71,48.61,48.67,14686.0,46.2106,46.2962,46.2011,46.2582,14686.0
2023-02-16 10:25:00,48.66,48.75,48.6,48.67,17185.0,46.2487,46.3342,46.1916,46.2582,17185.0
2023-02-16 10:30:00,48.69,48.73,48.66,48.73,12097.0,46.2772,46.3152,46.2487,46.3152,12097.0
2023-02-16 10:35:00,48.74,48.88,48.7,48.83,23398.0,46.3247,46.4578,46.2867,46.4102,23398.0
2023-02-16 10:40:00,48.82,48.86,48.78,48.78,23078.0,46.4007,46.4387,46.3627,46.3627,23078.0
2023-02-16 10:45:00,48.79,48.91,48.79,48.88,11915.0,46.3722,46.4863,46.3722,46.4578,11915.0
2023-02-16 10:50:00,48.89,48.93,48.84,48.88,27014.0,46.4673,46.5053,46.4197,46.4578,27014.0
2023-02-16 10:55:00,48.89,48.92,48.82,48.89,36147.0,46.4673,46.4958,46.4007,46.4673,36147.0
2023-02-16 11:00:00,48.9,48.96,48.88,48.91,10918.0,46.4768,46.5338,46.4578,46.4863,10918.0
2023-02-16 11:05:00,48.91,48.94,48.77,48.85,13754.0,46.4863,46.5148,46.3532,46.4292,13754.0
2023-02-16 11:10:00,48.84,48.95,48.81,48.92,9299.0,46.4197,46.5243,46.3912,46.4958,9299.0
2023-02-16 11:15:00,48.93,48.93,48.86,48.89,11020.0,46.5053,46.5053,46.4387,46.4673,11020.0
2023-02-16 11:20:00,48.89,48.89,48.8,48.83,11036.0,46.4673,46.4673,46.3817,46.4102,11036.0
2023-02-16 11:25:00,48.83,48.91,48.78,48.9,15527.0,46.4102,46.4863,46.3627,46.4768,15527.0
2023-02-16 11:30:00,48.9,48.93,48.83,48.85,23576.0,46.4768,46.5053,46.4102,46.4292,23576.0
2023-02-16 11:35:00,48.85,48.92,48.83,48.9,18891.0,46.4292,46.4958,46.4102,46.4768,18891.0
2023-02-16 11:40:00,48.91,48.94,48.89,48.91,17650.0,46.4863,46.5148,46.4673,46.4863,17650.0
2023-02-16 11:45:00,48.92,48.96,48.85,48.86,34761.0,46.4958,46.5338,46.4292,46.4387,34761.0
2023-02-16 11:50:00,48.84,48.87,48.79,48.83,19748.0,46.4197,46.4482,46.3722,46.4102,19748.0
2023-02-16 11:55:00,48.82,48.87,48.78,48.78,9793.0,46.4007,46.4482,46.3627,46.3627,9793.0
2023-02-16 12:00:00,48.77,48.77,48.66,48.67,13978.0,46.3532,46.3532,46.2487,46.2582,13978.0
2023-02-16 12:05:00,48.66,48.74,48.66,48.7,14336.0,46.2487,46.3247,46.2487,46.2867,14336.0
2023-02-16 12:10:00,48.7,48.78,48.69,48.73,12820.0,46.2867,46.3627,46.2772,46.3152,12820.0
2023-02-16 12:15:00,48.73,48.77,48.6,48.61,13591.0,46.3152,46.3532,46.1916,46.2011,13591.0
2023-02-16 12:20:00,48.61,48.8,48.6,48.79,11930.0,46.2011,46.3817,46.1916,46.3722,11930.0
2023-02-16 12:25:00,48.8,48.84,48.73,48.73,14058.0,46.3817,46.4197,46.3152,46.3152,14058.0
2023-02-16 12:30:00,48.72,48.88,48.7,48.87,29714.0,46.3057,46.4578,46.2867,46.4482,29714.0
2023-02-16 12:35:00,48.88,48.96,48.85,48.87,22410.0,46.4578,46.5338,46.4292,46.4482,22410.0
2023-02-16 12:40:00,48.87,48.91,48.81,48.89,16108.0,46.4482,46.4863,46.3912,46.4673,16108.0
2023-02-16 12:45:00,48.89,48.94,48.87,48.9,16762.0,46.4673,46.5148,46.4482,46.4768,16762.0
2023-02-16 12:50:00,48.89,48.95,48.85,48.89,21297.0,46.4673,46.5243,46.4292,46.4673,21297.0
2023-02-16 12:55:00,48.89,48.94,48.82,48.88,24987.0,46.4673,46.5148,46.4007,46.4578,24987.0
2023-02-16 13:00:00,48.89,49.01,48.88,48.94,38235.0,46.4673,46.5813,46.4578,46.5148,38235.0
2023-02-16 13:05:00,48.95,49.01,48.94,48.99,23395.0,46.5243,46.5813,46.5148,46.5623,23395.0
2023-02-16 13:10:00,49.0,49.01,48.84,48.84,9329.0,46.5718,46.5813,46.4197,46.4197,9329.0
2023-02-16 13:15:00,48.83,48.94,48.81,48.94,14468.0,46.4102,46.5148,46.3912,46.5148,14468.0
2023-02-16 13:20:00,48.93,48.94,48.87,48.9,23881.0,46.5053,46.5148,46.4482,46.4768,23881.0
2023-02-16 13:25:00,48.9,48.91,48.84,48.85,13043.0,46.4768,46.4863,46.4197,46.4292,13043.0
2023-02-16 13:30:00,48.86,48.94,48.83,48.94,11332.0,46.4387,46.5148,46.4102,46.5148,11332.0
2023-02-16 13:35:00,48.94,49.06,48.94,49.05,12913.0,46.5148,46.6288,46.5148,46.6193,12913.0
2023-02-16 13:40:00,49.04,49.08,48.98,49.08,14863.0,46.6098,46.6478,46.5528,46.6478,14863.0
2023-02-16 13:45:00,49.08,49.13,49.03,49.11,22277.0,46.6478,46.6954,46.6003,46.6764,22277.0
2023-02-16 13:50:00,49.11,49.13,48.97,49.02,15843.0,46.6764,46.6954,46.5433,46.5908,15843.0
2023-02-16 13:55:00,49.03,49.09,49.01,49.08,11988.0,46.6003,46.6573,46.5813,46.6478,11988.0
2023-02-16 14:00:00,49.08,49.16,49.06,49.13,23020.0,46.6478,46.7239,46.6288,46.6954,23020.0
2023-02-16 14:05:00,49.13,49.13,49.02,49.09,28339.0,46.6954,46.6954,46.5908,46.6573,28339.0
2023-02-16 14:10:00,49.09,49.12,49.06,49.09,18834.0,46.6573,46.6859,46.6288,46.6573,18834.0
2023-02-16 14:15:00,49.09,49.13,49.08,49.1,19964.0,46.6573,46.6954,46.6478,46.6669,19964.0
2023-02-16 14:20:00,49.1,49.1,49.01,49.07,22042.0,46.6669,46.6669,46.5813,46.6383,22042.0
2023-02-16 14:25:00,49.07,49.11,49.07,49.09,17605.0,46.6383,46.6764,46.6383,46.6573,17605.0
2023-02-16 14:30:00,49.08,49.14,49.07,49.13,15209.0,46.6478,46.7049,46.6383,46.6954,15209.0
2023-02-16 14:35:00,49.13,49.19,49.11,49.16,18811.0,46.6954,46.7524,46.6764,46.7239,18811.0
2023-02-16 14:40:00,49.16,49.16,49.06,49.07,24265.0,46.7239,46.7239,46.6288,46.6383,24265.0
2023-02-16 14:45:00,49.07,49.09,49.04,49.07,18404.0,46.6383,46.6573,46.6098,46.6383,18404.0
2023-02-16 14:50:00,49.07,49.14,49.05,49.12,21468.0,46.6383,46.7049,46.6193,46.6859,21468.0
2023-02-16 14:55:00,49.12,49.16,49.1,49.13,18548.0,46.6859,46.7239,46.6669,46.6954,18548.0
2023-02-16 15:00:00,49.13,49.15,49.06,49.07,29670.0,46.6954,46.7144,46.6288,46.6383,29670.0
2023-02-16 15:05:00,49.07,49.08,48.89,49.04,81856.0,46.6383,46.6478,46.4673,46.6098,81856.0
2023-02-16 15:10:00,49.04,49.07,48.87,48.88,29917.0,46.6098,46.6383,46.4482,46.4578,29917.0
2023-02-16 15:15:00,48.88,48.88,48.73,48.74,24066.0,46.4578,46.4578,46.3152,46.3247,24066.0
2023-02-16 15:20:00,48.72,48.73,48.61,48.72,31554.0,46.3057,46.3152,46.2011,46.3057,31554.0
2023-02-16 15:25:00,48.73,48.78,48.59,48.59,27516.0,46.3152,46.3627,46.1821,46.1821,27516.0
2023-02-16 15:30:00,48.59,48.62,48.5,48.59,42395.0,46.1821,46.2106,46.0966,46.1821,42395.0
2023-02-16 15:35:00,48.59,48.67,48.55,48.63,41649.0,46.1821,46.2582,46.1441,46.2201,41649.0
2023-02-16 15:40:00,48.63,48.66,48.52,48.66,54382.0,46.2201,46.2487,46.1156,46.2487,54382.0
2023-02-16 15:45:00,48.66,48.71,48.57,48.7,82047.0,46.2487,46.2962,46.1631,46.2867,82047.0
2023-02-16 15:50:00,48.69,48.79,48.61,48.74,179680.0,46.2772,46.3722,46.2011,46.3247,179680.0
2023-02-16 15:55:00,48.74,48.79,48.64,48.65,372419.0,46.3247,46.3722,46.2296,46.2392,372419.0
2023-02-17 09:30:00,48.56,48.67,48.32,48.56,193260.0,46.1536,46.2582,45.9255,46.1536,193260.0
2023-02-17 09:35:00,48.59,48.62,48.44,48.53,295654.0,46.1821,46.2106,46.0396,46.1251,295654.0
2023-02-17 09:40:00,48.54,48.7,48.49,48.59,78023.0,46.1346,46.2867,46.0871,46.1821,78023.0
2023-02-17 09:45:00,48.59,48.64,48.26,48.29,49706.0,46.1821,46.2296,45.8685,45.897,49706.0
2023-02-17 09:50:00,48.29,48.36,48.03,48.06,52789.0,45.897,45.9635,45.6499,45.6784,52789.0
2023-02-17 09:55:00,48.06,48.28,48.05,48.26,40039.0,45.6784,45.8875,45.6689,45.8685,40039.0
2023-02-17 10:00:00,48.25,48.34,48.17,48.34,34485.0,45.859,45.9445,45.7829,45.9445,34485.0
2023-02-17 10:05:00,48.35,48.39,48.24,48.24,30029.0,45.954,45.992,45.8495,45.8495,30029.0
2023-02-17 10:10:00,48.22,48.27,48.16,48.19,19774.0,45.8305,45.878,45.7734,45.8019,19774.0
2023-02-17 10:15:00,48.18,48.28,48.14,48.27,34828.0,45.7924,45.8875,45.7544,45.878,34828.0
2023-02-17 10:20:00,48.26,48.34,48.19,48.2,20754.0,45.8685,45.9445,45.8019,45.8114,20754.0
2023-02-17 10:25:00,48.21,48.37,48.21,48.31,46395.0,45.821,45.973,45.821,45.916,46395.0
2023-02-17 10:30:00,48.31,48.32,48.23,48.24,24809.0,45.916,45.9255,45.84,45.8495,24809.0
2023-02-17 10:35:00,48.24,48.43,48.23,48.26,30911.0,45.8495,46.0301,45.84,45.8685,30911.0
2023-02-17 10:40:00,48.26,48.26,48.08,48.09,33579.0,45.8685,45.8685,45.6974,45.7069,33579.0
2023-02-17 10:45:00,48.08,48.21,48.07,48.18,32486.0,45.6974,45.821,45.6879,45.7924,32486.0
2023-02-17 10:50:00,48.17,48.19,48.09,48.11,28293.0,45.7829,45.8019,45.7069,45.7259,28293.0
2023-02-17 10:55:00,48.11,48.17,48.02,48.03,30172.0,45.7259,45.7829,45.6404,45.6499,30172.0
2023-02-17 11:00:00,48.03,48.03,47.94,47.96,32156.0,45.6499,45.6499,45.5643,45.5833,32156.0
2023-02-17 11:05:00,47.97,48.07,47.95,47.97,18089.0,45.5928,45.6879,45.5738,45.5928,18089.0
2023-02-17 11:10:00,47.97,48.01,47.94,48.01,23285.0,45.5928,45.6309,45.5643,45.6309,23285.0
2023-02-17 11:15:00,48.03,48.04,47.87,47.89,22425.0,45.6499,45.6594,45.4978,45.5168,22425.0
2023-02-17 11:20:00,47.89,47.89,47.8,47.85,51950.0,45.5168,45.5168,45.4313,45.4788,51950.0
2023-02-17 11:25:00,47.84,47.88,47.83,47.84,24187.0,45.4693,45.5073,45.4598,45.4693,24187.0
2023-02-17 11:30:00,47.84,47.89,47.75,47.89,38358.0,45.4693,45.5168,45.3837,45.5168,38358.0
2023-02-17 11:35:00,47.89,48.05,47.87,48.03,68276.0,45.5168,45.6689,45.4978,45.6499,68276.0
2023-02-17 11:40:00,48.03,48.06,47.99,48.02,42532.0,45.6499,45.6784,45.6119,45.6404,42532.0
2023-02-17 11:45:00,48.02,48.08,48.02,48.03,13833.0,45.6404,45.6974,45.6404,45.6499,13833.0
2023-02-17 11:50:00,48.04,48.04,47.87,47.88,29620.0,45.6594,45.6594,45.4978,45.5073,29620.0
2023-02-17 11:55:00,47.87,47.92,47.79,47.92,30646.0,45.4978,45.5453,45.4218,45.5453,30646.0
2023-02-17 12:00:00,47.91,48.04,47.9,47.91,19434.0,45.5358,45.6594,45.5263,45.5358,19434.0
2023-02-17 12:05:00,47.92,48.08,47.92,48.07,17516.0,45.5453,45.6974,45.5453,45.6879,17516.0
2023-02-17 12:10:00,48.08,48.21,48.07,48.17,28384.0,45.6974,45.821,45.6879,45.7829,28384.0
2023-02-17 12:15:00,48.18,48.2,48.06,48.06,23265.0,45.7924,45.8114,45.6784,45.6784,23265.0
2023-02-17 12:20:00,48.06,48.06,48.0,48.03,18297.0,45.6784,45.6784,45.6214,45.6499,18297.0
2023-02-17 12:25:00,48.02,48.06,47.99,48.04,16698.0,45.6404,45.6784,45.6119,45.6594,16698.0
2023-02-17 12:30:00,48.04,48.04,47.97,48.0,13335.0,45.6594,45.6594,45.5928,45.6214,13335.0
2023-02-17 12:35:00,48.0,48.02,47.94,47.97,15084.0,45.6214,45.6404,45.5643,45.5928,15084.0
2023-02-17 12:40:00,47.95,47.97,47.88,47.9,20857.0,45.5738,45.5928,45.5073,45.5263,20857.0
2023-02-17 12:45:00,47.89,47.93,47.88,47.91,15091.0,45.5168,45.5548,45.5073,45.5358,15091.0
2023-02-17 12:50:00,47.91,47.91,47.81,47.82,17489.0,45.5358,45.5358,45.4408,45.4503,17489.0
2023-02-17 12:55:00,47.82,47.88,47.8,47.87,10682.0,45.4503,45.5073,45.4313,45.4978,10682.0
2023-02-17 13:00:00,47.88,47.88,47.8,47.83,15957.0,45.5073,45.5073,45.4313,45.4598,15957.0
2023-02-17 13:05:00,47.83,47.89,47.79,47.88,10282.0,45.4598,45.5168,45.4218,45.5073,10282.0
2023-02-17 13:10:00,47.88,47.94,47.87,47.9,10716.0,45.5073,45.5643,45.4978,45.5263,10716.0
2023-02-17 13:15:00,47.9,47.96,47.9,47.93,14992.0,45.5263,45.5833,45.5263,45.5548,14992.0
2023-02-17 13:20:00,47.91,47.92,47.85,47.86,15871.0,45.5358,45.5453,45.4788,45.4883,15871.0
2023-02-17 13:25:00,47.87,47.89,47.81,47.84,15208.0,45.4978,45.5168,45.4408,45.4693,15208.0
2023-02-17 13:30:00,47.83,47.93,47.8,47.92,22276.0,45.4598,45.5548,45.4313,45.5453,22276.0
2023-02-17 13:35:00,47.93,47.94,47.89,47.91,22968.0,45.5548,45.5643,45.5168,45.5358,22968.0
2023-02-17 13:40:00,47.91,47.96,47.9,47.93,30005.0,45.5358,45.5833,45.5263,45.5548,30005.0
2023-02-17 13:45:00,47.95,47.98,47.92,47.94,19027.0,45.5738,45.6024,45.5453,45.5643,19027.0
2023-02-17 13:50:00,47.93,47.98,47.89,47.94,19063.0,45.5548,45.6024,45.5168,45.5643,19063.0
2023-02-17 13:55:00,47.94,47.95,47.89,47.95,14742.0,45.5643,45.5738,45.5168,45.5738,14742.0
2023-02-17 14:00:00,47.94,48.06,47.94,48.04,19334.0,45.5643,45.6784,45.5643,45.6594,19334.0
2023-02-17 14:05:00,48.05,48.13,48.05,48.09,17173.0,45.6689,45.7449,45.6689,45.7069,17173.0
2023-02-17 14:10:00,48.09,48.11,48.01,48.03,20101.0,45.7069,45.7259,45.6309,45.6499,20101.0
2023-02-17 14:15:00,48.02,48.11,48.01,48.11,24030.0,45.6404,45.7259,45.6309,45.7259,24030.0
2023-02-17 14:20:00,48.11,48.27,48.09,48.26,30533.0,45.7259,45.878,45.7069,45.8685,30533.0
2023-02-17 14:25:00,48.27,48.27,48.19,48.21,34304.0,45.878,45.878,45.8019,45.821,34304.0
2023-02-17 14:30:00,48.21,48.3,48.21,48.25,53939.0,45.821,45.9065,45.821,45.859,53939.0
2023-02-17 14:35:00,48.24,48.24,48.07,48.2,24383.0,45.8495,45.8495,45.6879,45.8114,24383.0
2023-02-17 14:40:00,48.19,48.23,48.11,48.2,37408.0,45.8019,45.84,45.7259,45.8114,37408.0
2023-02-17 14:45:00,48.21,48.27,48.19,48.27,23645.0,45.821,45.878,45.8019,45.878,23645.0
2023-02-17 14:50:00,48.27,48.36,48.26,48.34,20023.0,45.878,45.9635,45.8685,45.9445,20023.0
2023-02-17 14:55:00,48.34,48.41,48.34,48.4,58954.0,45.9445,46.011,45.9445,46.0015,58954.0
2023-02-17 15:00:00,48.4,48.44,48.32,48.33,36463.0,46.0015,46.0396,45.9255,45.935,36463.0
2023-02-17 15:05:00,48.32,48.38,48.29,48.38,27115.0,45.9255,45.9825,45.897,45.9825,27115.0
2023-02-17 15:10:00,48.38,48.4,48.27,48.32,24089.0,45.9825,46.0015,45.878,45.9255,24089.0
2023-02-17 15:15:00,48.32,48.36,48.27,48.33,26343.0,45.9255,45.9635,45.878,45.935,26343.0
2023-02-17 15:20:00,48.33,48.39,48.27,48.29,212685.0,45.935,45.992,45.878,45.897,212685.0
2023-02-17 15:25:00,48.29,48.33,48.16,48.21,37303.0,45.897,45.935,45.7734,45.821,37303.0
2023-02-17 15:30:00,48.21,48.31,48.19,48.3,49977.0,45.821,45.916,45.8019,45.9065,49977.0
2023-02-17 15:35:00,48.3,48.36,48.24,48.26,57787.0,45.9065,45.9635,45.8495,45.8685,57787.0
2023-02-17 15:40:00,48.26,48.28,48.17,48.17,120346.0,45.8685,45.8875,45.7829,45.7829,120346.0
2023-02-17 15:45:00,48.18,48.21,48.12,48.17,72036.0,45.7924,45.821,45.7354,45.7829,72036.0
2023-02-17 15:50:00,48.18,48.31,48.11,48.23,176053.0,45.7924,45.916,45.7259,45.84,176053.0
2023-02-17 15:55:00,48.24,48.29,48.19,48.25,348107.0,45.8495,45.897,45.8019,45.859,348107.0
2023-02-21 09:30:00,47.93,48.46,47.86,48.42,139188.0,45.5548,46.0586,45.4883,46.0205,139188.0
2023-02-21 09:35:00,48.42,48.57,48.36,48.51,38781.0,46.0205,46.1631,45.9635,46.1061,38781.0
2023-02-21 09:40:00,48.53,48.8,48.52,48.73,60866.0,46.1251,46.3817,46.1156,46.3152,60866.0
2023-02-21 09:45:00,48.74,48.75,48.57,48.61,78171.0,46.3247,46.3342,46.1631,46.2011,78171.0
2023-02-21 09:50:00,48.62,48.75,48.46,48.7,72215.0,46.2106,46.3342,46.0586,46.2867,72215.0
2023-02-21 09:55:00,48.7,48.81,48.6,48.64,69908.0,46.2867,46.3912,46.1916,46.2296,69908.0
2023-02-21 10:00:00,48.63,48.73,48.47,48.54,58363.0,46.2201,46.3152,46.0681,46.1346,58363.0
2023-02-21 10:05:00,48.53,48.64,48.48,48.56,47740.0,46.1251,46.2296,46.0776,46.1536,47740.0
2023-02-21 10:10:00,48.57,48.59,48.33,48.38,34516.0,46.1631,46.1821,45.935,45.9825,34516.0
2023-02-21 10:15:00,48.38,48.55,48.35,48.53,54964.0,45.9825,46.1441,45.954,46.1251,54964.0
2023-02-21 10:20:00,48.53,48.53,48.39,48.48,45659.0,46.1251,46.1251,45.992,46.0776,45659.0
2023-02-21 10:25:00,48.47,48.52,48.41,48.42,41391.0,46.0681,46.1156,46.011,46.0205,41391.0
2023-02-21 10:30:00,48.41,48.52,48.39,48.48,54038.0,46.011,46.1156,45.992,46.0776,54038.0
2023-02-21 10:35:00,48.5,48.62,48.42,48.47,42306.0,46.0966,46.2106,46.0205,46.0681,42306.0
2023-02-21 10:40:00,48.47,48.73,48.47,48.66,48054.0,46.0681,46.3152,46.0681,46.2487,48054.0
2023-02-21 10:45:00,48.66,48.77,48.53,48.53,66601.0,46.2487,46.3532,46.1251,46.1251,66601.0
2023-02-21 10:50:00,48.53,48.58,48.35,48.36,44943.0,46.1251,46.1726,45.954,45.9635,44943.0
2023-02-21 10:55:00,48.36,48.41,48.29,48.32,51943.0,45.9635,46.011,45.897,45.9255,51943.0
2023-02-21 11:00:00,48.32,48.41,48.31,48.36,44867.0,45.9255,46.011,45.916,45.9635,44867.0
2023-02-21 11:05:00,48.36,48.45,48.33,48.41,34341.0,45.9635,46.0491,45.935,46.011,34341.0
2023-02-21 11:10:00,48.41,48.43,48.2,48.27,39221.0,46.011,46.0301,45.8114,45.878,39221.0
2023-02-21 11:15:00,48.28,48.35,48.23,48.34,33431.0,45.8875,45.954,45.84,45.9445,33431.0
2023-02-21 11:20:00,48.34,48.41,48.32,48.4,35621.0,45.9445,46.011,45.9255,46.0015,35621.0
2023-02-21 11:25:00,48.4,48.42,48.29,48.35,44666.0,46.0015,46.0205,45.897,45.954,44666.0
2023-02-21 11:30:00,48.36,48.39,48.3,48.39,38031.0,45.9635,45.992,45.9065,45.992,38031.0
2023-02-21 11:35:00,48.39,48.42,48.3,48.33,34243.0,45.992,46.0205,45.9065,45.935,34243.0
2023-02-21 11:40:00,48.33,48.48,48.3,48.45,51896.0,45.935,46.0776,45.9065,46.0491,51896.0
2023-02-21 11:45:00,48.44,48.45,48.36,48.41,27565.0,46.0396,46.0491,45.9635,46.011,27565.0
2023-02-21 11:50:00,48.4,48.41,48.32,48.38,23370.0,46.0015,46.011,45.9255,45.9825,23370.0
2023-02-21 11:55:00,48.37,48.4,48.29,48.4,36499.0,45.973,46.0015,45.897,46.0015,36499.0
2023-02-21 12:00:00,48.4,48.42,48.36,48.39,23056.0,46.0015,46.0205,45.9635,45.992,23056.0
2023-02-21 12:05:00,48.39,48.44,48.38,48.41,48993.0,45.992,46.0396,45.9825,46.011,48993.0
2023-02-21 12:10:00,48.41,48.42,48.3,48.36,32378.0,46.011,46.0205,45.9065,45.9635,32378.0
2023-02-21 12:15:00,48.37,48.38,48.3,48.38,22680.0,45.973,45.9825,45.9065,45.9825,22680.0
2023-02-21 12:20:00,48.38,48.41,48.33,48.37,17022.0,45.9825,46.011,45.935,45.973,17022.0
2023-02-21 12:25:00,48.36,48.36,48.26,48.29,21614.0,45.9635,45.9635,45.8685,45.897,21614.0
2023-02-21 12:30:00,48.29,48.36,48.28,48.36,35628.0,45.897,45.9635,45.8875,45.9635,35628.0
2023-02-21 12:35:00,48.36,48.36,48.26,48.29,31732.0,45.9635,45.9635,45.8685,45.897,31732.0
2023-02-21 12:40:00,48.28,48.35,48.27,48.33,26254.0,45.8875,45.954,45.878,45.935,26254.0
2023-02-21 12:45:00,48.33,48.37,48.26,48.37,24871.0,45.935,45.973,45.8685,45.973,24871.0
2023-02-21 12:50:00,48.37,48.42,48.34,48.4,27522.0,45.973,46.0205,45.9445,46.0015,27522.0
2023-02-21 12:55:00,48.39,48.42,48.35,48.4,26351.0,45.992,46.0205,45.954,46.0015,26351.0
2023-02-21 13:00:00,48.39,48.4,48.3,48.36,58104.0,45.992,46.0015,45.9065,45.9635,58104.0
2023-02-21 13:05:00,48.37,48.46,48.35,48.37,52368.0,45.973,46.0586,45.954,45.973,52368.0
2023-02-21 13:10:00,48.36,48.38,48.3,48.33,22667.0,45.9635,45.9825,45.9065,45.935,22667.0
2023-02-21 13:15:00,48.33,48.38,48.28,48.29,28302.0,45.935,45.9825,45.8875,45.897,28302.0
2023-02-21 13:20:00,48.28,48.29,48.24,48.25,19448.0,45.8875,45.897,45.8495,45.859,19448.0
2023-02-21 13:25:00,48.25,48.28,48.2,48.23,23986.0,45.859,45.8875,45.8114,45.84,23986.0
2023-02-21 13:30:00,48.23,48.24,48.17,48.21,26337.0,45.84,45.8495,45.7829,45.821,26337.0
2023-02-21 13:35:00,48.21,48.26,48.2,48.23,23785.0,45.821,45.8685,45.8114,45.84,23785.0
2023-02-21 13:40:00,48.22,48.28,48.21,48.28,26735.0,45.8305,45.8875,45.821,45.8875,26735.0
2023-02-21 13:45:00,48.29,48.29,48.17,48.18,35884.0,45.897,45.897,45.7829,45.7924,35884.0
2023-02-21 13:50:00,48.18,48.18,48.06,48.08,33789.0,45.7924,45.7924,45.6784,45.6974,33789.0
2023-02-21 13:55:00,48.07,48.08,48.0,48.04,26507.0,45.6879,45.6974,45.6214,45.6594,26507.0
2023-02-21 14:00:00,48.04,48.12,48.0,48.09,37449.0,45.6594,45.7354,45.6214,45.7069,37449.0
2023-02-21 14:05:00,48.11,48.11,48.02,48.07,28934.0,45.7259,45.7259,45.6404,45.6879,28934.0
2023-02-21 14:10:00,48.07,48.07,47.98,47.98,22834.0,45.6879,45.6879,45.6024,45.6024,22834.0
2023-02-21 14:15:00,47.98,48.0,47.95,47.97,24964.0,45.6024,45.6214,45.5738,45.5928,24964.0
2023-02-21 14:20:00,47.97,48.05,47.95,48.0,27691.0,45.5928,45.6689,45.5738,45.6214,27691.0
2023-02-21 14:25:00,47.99,48.1,47.99,48.05,26222.0,45.6119,45.7164,45.6119,45.6689,26222.0
2023-02-21 14:30:00,48.04,48.13,48.04,48.1,34039.0,45.6594,45.7449,45.6594,45.7164,34039.0
2023-02-21 14:35:00,48.09,48.11,48.07,48.1,19596.0,45.7069,45.7259,45.6879,45.7164,19596.0
2023-02-21 14:40:00,48.1,48.18,48.04,48.18,33759.0,45.7164,45.7924,45.6594,45.7924,33759.0
2023-02-21 14:45:00,48.19,48.2,48.13,48.16,24259.0,45.8019,45.8114,45.7449,45.7734,24259.0
2023-02-21 14:50:00,48.15,48.15,48.08,48.12,22678.0,45.7639,45.7639,45.6974,45.7354,22678.0
2023-02-21 14:55:00,48.12,48.12,48.05,48.09,28945.0,45.7354,45.7354,45.6689,45.7069,28945.0
2023-02-21 15:00:00,48.1,48.14,48.08,48.14,28008.0,45.7164,45.7544,45.6974,45.7544,28008.0
2023-02-21 15:05:00,48.14,48.15,48.05,48.07,30771.0,45.7544,45.7639,45.6689,45.6879,30771.0
2023-02-21 15:10:00,48.06,48.1,48.03,48.09,33209.0,45.6784,45.7164,45.6499,45.7069,33209.0
2023-02-21 15:15:00,48.1,48.12,48.06,48.09,38655.0,45.7164,45.7354,45.6784,45.7069,38655.0
2023-02-21 15:20:00,48.08,48.11,48.02,48.09,33245.0,45.6974,45.7259,45.6404,45.7069,33245.0
2023-02-21 15:25:00,48.08,48.1,48.02,48.04,43672.0,45.6974,45.7164,45.6404,45.6594,43672.0
2023-02-21 15:30:00,48.04,48.08,48.03,48.08,54897.0,45.6594,45.6974,45.6499,45.6974,54897.0
2023-02-21 15:35:00,48.08,48.08,47.95,47.98,66544.0,45.6974,45.6974,45.5738,45.6024,66544.0
2023-02-21 15:40:00,47.98,48.01,47.93,48.01,100042.0,45.6024,45.6309,45.5548,45.6309,100042.0
2023-02-21 15:45:00,48.01,48.04,47.95,47.96,211557.0,45.6309,45.6594,45.5738,45.5833,211557.0
2023-02-21 15:50:00,47.96,47.98,47.82,47.84,210958.0,45.5833,45.6024,45.4503,45.4693,210958.0
2023-02-21 15:55:00,47.84,47.9,47.82,47.89,348559.0,45.4693,45.5263,45.4503,45.5168,348559.0
2023-02-22 09:30:00,48.12,48.18,47.65,47.72,102343.0,45.7354,45.7924,45.2887,45.3552,102343.0
2023-02-22 09:35:00,47.72,47.72,47.4,47.5,88490.0,45.3552,45.3552,45.0511,45.1461,88490.0
2023-02-22 09:40:00,47.5,47.78,47.48,47.75,88578.0,45.1461,45.4123,45.1271,45.3837,88578.0
2023-02-22 09:45:00,47.74,48.1,47.73,48.03,107870.0,45.3742,45.7164,45.3647,45.6499,107870.0
2023-02-22 09:50:00,48.0,48.12,47.91,48.04,88274.0,45.6214,45.7354,45.5358,45.6594,88274.0
2023-02-22 09:55:00,48.03,48.08,47.86,47.87,40695.0,45.6499,45.6974,45.4883,45.4978,40695.0
2023-02-22 10:00:00,47.89,47.92,47.79,47.84,34374.0,45.5168,45.5453,45.4218,45.4693,34374.0
2023-02-22 10:05:00,47.85,47.89,47.69,47.69,25787.0,45.4788,45.5168,45.3267,45.3267,25787.0
2023-02-22 10:10:00,47.69,47.69,47.56,47.65,29782.0,45.3267,45.3267,45.2032,45.2887,29782.0
2023-02-22 10:15:00,47.65,47.72,47.6,47.68,27681.0,45.2887,45.3552,45.2412,45.3172,27681.0
2023-02-22 10:20:00,47.68,47.79,47.62,47.7,20544.0,45.3172,45.4218,45.2602,45.3362,20544.0
2023-02-22 10:25:00,47.7,47.73,47.6,47.6,19955.0,45.3362,45.3647,45.2412,45.2412,19955.0
2023-02-22 10:30:00,47.6,47.7,47.55,47.58,29200.0,45.2412,45.3362,45.1937,45.2222,29200.0
2023-02-22 10:35:00,47.58,47.71,47.56,47.65,15739.0,45.2222,45.3457,45.2032,45.2887,15739.0
2023-02-22 10:40:00,47.65,47.82,47.65,47.82,19384.0,45.2887,45.4503,45.2887,45.4503,19384.0
2023-02-22 10:45:00,47.81,47.84,47.77,47.83,16115.0,45.4408,45.4693,45.4028,45.4598,16115.0
2023-02-22 10:50:00,47.83,47.87,47.76,47.87,20391.0,45.4598,45.4978,45.3933,45.4978,20391.0
2023-02-22 10:55:00,47.87,47.92,47.84,47.9,17474.0,45.4978,45.5453,45.4693,45.5263,17474.0
2023-02-22 11:00:00,47.9,48.02,47.87,47.99,15454.0,45.5263,45.6404,45.4978,45.6119,15454.0
2023-02-22 11:05:00,48.0,48.05,47.96,48.01,39229.0,45.6214,45.6689,45.5833,45.6309,39229.0
2023-02-22 11:10:00,48.02,48.04,47.98,48.0,16396.0,45.6404,45.6594,45.6024,45.6214,16396.0
2023-02-22 11:15:00,48.01,48.05,47.98,48.02,39941.0,45.6309,45.6689,45.6024,45.6404,39941.0
2023-02-22 11:20:00,48.02,48.14,48.02,48.11,29409.0,45.6404,45.7544,45.6404,45.7259,29409.0
2023-02-22 11:25:00,48.09,48.11,48.02,48.1,37844.0,45.7069,45.7259,45.6404,45.7164,37844.0
2023-02-22 11:30:00,48.12,48.22,48.09,48.16,77256.0,45.7354,45.8305,45.7069,45.7734,77256.0
2023-02-22 11:35:00,48.17,48.25,48.09,48.09,38368.0,45.7829,45.859,45.7069,45.7069,38368.0
2023-02-22 11:40:00,48.09,48.28,48.08,48.28,39014.0,45.7069,45.8875,45.6974,45.8875,39014.0
2023-02-22 11:45:00,48.29,48.33,48.14,48.15,56708.0,45.897,45.935,45.7544,45.7639,56708.0
2023-02-22 11:50:00,48.16,48.2,48.12,48.16,47613.0,45.7734,45.8114,45.7354,45.7734,47613.0
2023-02-22 11:55:00,48.16,48.19,48.11,48.17,32787.0,45.7734,45.8019,45.7259,45.7829,32787.0
2023-02-22 12:00:00,48.18,48.22,48.13,48.18,64198.0,45.7924,45.8305,45.7449,45.7924,64198.0
2023-02-22 12:05:00,48.18,48.31,48.17,48.26,43283.0,45.7924,45.916,45.7829,45.8685,43283.0
2023-02-22 12:10:00,48.26,48.26,48.08,48.15,21276.0,45.8685,45.8685,45.6974,45.7639,21276.0
2023-02-22 12:15:00,48.15,48.24,48.14,48.23,23354.0,45.7639,45.8495,45.7544,45.84,23354.0
2023-02-22 12:20:00,48.24,48.28,48.22,48.25,23571.0,45.8495,45.8875,45.8305,45.859,23571.0
2023-02-22 12:25:00,48.26,48.3,48.24,48.25,23168.0,45.8685,45.9065,45.8495,45.859,23168.0
2023-02-22 12:30:00,48.26,48.28,48.22,48.23,26383.0,45.8685,45.8875,45.8305,45.84,26383.0
2023-02-22 12:35:00,48.23,48.27,48.21,48.23,25288.0,45.84,45.878,45.821,45.84,25288.0
2023-02-22 12:40:00,48.23,48.26,48.19,48.2,31809.0,45.84,45.8685,45.8019,45.8114,31809.0
2023-02-22 12:45:00,48.2,48.32,48.2,48.21,63202.0,45.8114,45.9255,45.8114,45.821,63202.0
2023-02-22 12:50:00,48.21,48.31,48.17,48.29,38583.0,45.821,45.916,45.7829,45.897,38583.0
2023-02-22 12:55:00,48.29,48.34,48.22,48.23,40293.0,45.897,45.9445,45.8305,45.84,40293.0
2023-02-22 13:00:00,48.23,48.25,48.15,48.22,32269.0,45.84,45.859,45.7639,45.8305,32269.0
2023-02-22 13:05:00,48.22,48.27,48.2,48.25,25645.0,45.8305,45.878,45.8114,45.859,25645.0
2023-02-22 13:10:00,48.24,48.24,48.17,48.22,16663.0,45.8495,45.8495,45.7829,45.8305,16663.0
2023-02-22 13:15:00,48.22,48.25,48.2,48.25,19287.0,45.8305,45.859,45.8114,45.859,19287.0
2023-02-22 13:20:00,48.25,48.25,48.21,48.25,14713.0,45.859,45.859,45.821,45.859,14713.0
2023-02-22 13:25:00,48.25,48.28,48.24,48.26,17925.0,45.859,45.8875,45.8495,45.8685,17925.0
2023-02-22 13:30:00,48.27,48.27,48.13,48.2,24353.0,45.878,45.878,45.7449,45.8114,24353.0
2023-02-22 13:35:00,48.2,48.22,48.13,48.2,27048.0,45.8114,45.8305,45.7449,45.8114,27048.0
2023-02-22 13:40:00,48.21,48.29,48.2,48.2,29137.0,45.821,45.897,45.8114,45.8114,29137.0
2023-02-22 13:45:00,48.21,48.3,48.21,48.3,38425.0,45.821,45.9065,45.821,45.9065,38425.0
2023-02-22 13:50:00,48.29,48.33,48.19,48.2,111211.0,45.897,45.935,45.8019,45.8114,111211.0
2023-02-22 13:55:00,48.2,48.29,48.2,48.25,42166.0,45.8114,45.897,45.8114,45.859,42166.0
2023-02-22 14:00:00,48.25,48.29,47.96,48.15,54544.0,45.859,45.897,45.5833,45.7639,54544.0
2023-02-22 14:05:00,48.16,48.22,48.01,48.08,21759.0,45.7734,45.8305,45.6309,45.6974,21759.0
2023-02-22 14:10:00,48.09,48.17,47.98,48.04,50004.0,45.7069,45.7829,45.6024,45.6594,50004.0
2023-02-22 14:15:00,48.02,48.08,47.91,48.06,34511.0,45.6404,45.6974,45.5358,45.6784,34511.0
2023-02-22 14:20:00,48.07,48.14,48.01,48.01,65598.0,45.6879,45.7544,45.6309,45.6309,65598.0
2023-02-22 14:25:00,48.02,48.06,47.96,48.0,25748.0,45.6404,45.6784,45.5833,45.6214,25748.0
2023-02-22 14:30:00,47.99,48.01,47.9,47.94,54010.0,45.6119,45.6309,45.5263,45.5643,54010.0
2023-02-22 14:35:00,47.96,47.97,47.85,47.9,70013.0,45.5833,45.5928,45.4788,45.5263,70013.0
2023-02-22 14:40:00,47.9,47.93,47.78,47.89,123968.0,45.5263,45.5548,45.4123,45.5168,123968.0
2023-02-22 14:45:00,47.89,47.99,47.71,47.98,131047.0,45.5168,45.6119,45.3457,45.6024,131047.0
2023-02-22 14:50:00,47.98,47.99,47.83,47.89,60970.0,45.6024,45.6119,45.4598,45.5168,60970.0
2023-02-22 14:55:00,47.87,47.88,47.78,47.79,86881.0,45.4978,45.5073,45.4123,45.4218,86881.0
2023-02-22 15:00:00,47.79,47.88,47.74,47.83,67561.0,45.4218,45.5073,45.3742,45.4598,67561.0
2023-02-22 15:05:00,47.84,47.91,47.81,47.89,41967.0,45.4693,45.5358,45.4408,45.5168,41967.0
2023-02-22 15:10:00,47.89,47.97,47.77,47.83,48414.0,45.5168,45.5928,45.4028,45.4598,48414.0
2023-02-22 15:15:00,47.84,48.02,47.81,48.01,128415.0,45.4693,45.6404,45.4408,45.6309,128415.0
2023-02-22 15:20:00,48.01,48.03,47.95,48.03,94195.0,45.6309,45.6499,45.5738,45.6499,94195.0
2023-02-22 15:25:00,48.03,48.03,47.83,47.91,232338.0,45.6499,45.6499,45.4598,45.5358,232338.0
2023-02-22 15:30:00,47.91,47.99,47.86,47.98,94882.0,45.5358,45.6119,45.4883,45.6024,94882.0
2023-02-22 15:35:00,47.98,48.02,47.79,47.84,128573.0,45.6024,45.6404,45.4218,45.4693,128573.0
2023-02-22 15:40:00,47.85,47.95,47.82,47.91,101867.0,45.4788,45.5738,45.4503,45.5358,101867.0
2023-02-22 15:45:00,47.9,47.94,47.84,47.89,109444.0,45.5263,45.5643,45.4693,45.5168,109444.0
2023-02-22 15:50:00,47.88,47.97,47.79,47.94,235314.0,45.5073,45.5928,45.4218,45.5643,235314.0
2023-02-22 15:55:00,47.94,47.95,47.79,47.87,606039.0,45.5643,45.5738,45.4218,45.4978,606039.0
2023-02-23 09:30:00,45.44,45.8,44.9,45.17,482995.0,43.1882,43.5304,42.675,42.9316,482995.0
2023-02-23 09:35:00,45.18,45.36,44.92,45.08,336076.0,42.9411,43.1122,42.694,42.8461,336076.0
2023-02-23 09:40:00,45.08,45.18,44.83,44.86,224573.0,42.8461,42.9411,42.6085,42.637,224573.0
2023-02-23 09:45:00,44.86,44.88,44.6,44.77,197362.0,42.637,42.656,42.3898,42.5514,197362.0
2023-02-23 09:50:00,44.78,44.85,44.63,44.82,175193.0,42.5609,42.6275,42.4184,42.5989,175193.0
2023-02-23 09:55:00,44.83,45.25,44.8,45.23,224552.0,42.6085,43.0076,42.5799,42.9886,224552.0
2023-02-23 10:00:00,45.24,45.27,44.98,45.1,144660.0,42.9981,43.0266,42.751,42.8651,144660.0
2023-02-23 10:05:00,45.11,45.22,44.98,45.12,182452.0,42.8746,42.9791,42.751,42.8841,182452.0
2023-02-23 10:10:00,45.14,45.35,45.01,45.28,229475.0,42.9031,43.1027,42.7795,43.0362,229475.0
2023-02-23 10:15:00,45.28,45.3,44.92,44.94,171456.0,43.0362,43.0552,42.694,42.713,171456.0
2023-02-23 10:20:00,44.93,45.01,44.69,44.93,165340.0,42.7035,42.7795,42.4754,42.7035,165340.0
2023-02-23 10:25:00,44.93,45.08,44.88,44.94,102303.0,42.7035,42.8461,42.656,42.713,102303.0
2023-02-23 10:30:00,44.93,44.95,44.71,44.86,87549.0,42.7035,42.7225,42.4944,42.637,87549.0
2023-02-23 10:35:00,44.86,44.92,44.69,44.82,126375.0,42.637,42.694,42.4754,42.5989,126375.0
2023-02-23 10:40:00,44.82,44.82,44.4,44.47,163314.0,42.5989,42.5989,42.1998,42.2663,163314.0
2023-02-23 10:45:00,44.47,44.57,44.33,44.38,151250.0,42.2663,42.3613,42.1332,42.1808,151250.0
2023-02-23 10:50:00,44.36,44.46,44.22,44.29,106228.0,42.1617,42.2568,42.0287,42.0952,106228.0
2023-02-23 10:55:00,44.29,44.5,44.27,44.29,102736.0,42.0952,42.2948,42.0762,42.0952,102736.0
2023-02-23 11:00:00,44.29,44.48,44.29,44.41,98469.0,42.0952,42.2758,42.0952,42.2093,98469.0
2023-02-23 11:05:00,44.41,44.41,44.2,44.25,70382.0,42.2093,42.2093,42.0097,42.0572,70382.0
2023-02-23 11:10:00,44.26,44.27,43.99,44.09,131359.0,42.0667,42.0762,41.8101,41.9051,131359.0
2023-02-23 11:15:00,44.08,44.19,43.97,44.13,113165.0,41.8956,42.0002,41.7911,41.9431,113165.0
2023-02-23 11:20:00,44.13,44.18,43.95,43.99,77489.0,41.9431,41.9907,41.7721,41.8101,77489.0
2023-02-23 11:25:00,44.0,44.09,43.99,44.05,63072.0,41.8196,41.9051,41.8101,41.8671,63072.0
2023-02-23 11:30:00,44.04,44.23,44.02,44.15,80721.0,41.8576,42.0382,41.8386,41.9621,80721.0
2023-02-23 11:35:00,44.14,44.16,43.94,43.95,77807.0,41.9526,41.9717,41.7626,41.7721,77807.0
2023-02-23 11:40:00,43.95,43.95,43.71,43.78,93585.0,41.7721,41.7721,41.544,41.6105,93585.0
2023-02-23 11:45:00,43.78,43.98,43.76,43.93,113641.0,41.6105,41.8006,41.5915,41.753,113641.0
2023-02-23 11:50:00,43.93,43.99,43.8,43.8,75568.0,41.753,41.8101,41.6295,41.6295,75568.0
2023-02-23 11:55:00,43.81,43.94,43.75,43.78,182010.0,41.639,41.7626,41.582,41.6105,182010.0
2023-02-23 12:00:00,43.79,43.91,43.72,43.9,141559.0,41.62,41.734,41.5535,41.7245,141559.0
2023-02-23 12:05:00,43.9,43.91,43.73,43.81,91486.0,41.7245,41.734,41.563,41.639,91486.0
2023-02-23 12:10:00,43.8,43.95,43.75,43.95,60955.0,41.6295,41.7721,41.582,41.7721,60955.0
2023-02-23 12:15:00,43.94,44.1,43.93,43.97,83200.0,41.7626,41.9146,41.753,41.7911,83200.0
2023-02-23 12:20:00,43.97,44.16,43.93,44.16,55438.0,41.7911,41.9717,41.753,41.9717,55438.0
2023-02-23 12:25:00,44.15,44.27,44.07,44.26,57365.0,41.9621,42.0762,41.8861,42.0667,57365.0
2023-02-23 12:30:00,44.25,44.49,44.24,44.43,56519.0,42.0572,42.2853,42.0477,42.2283,56519.0
2023-02-23 12:35:00,44.43,44.73,44.42,44.63,110831.0,42.2283,42.5134,42.2188,42.4184,110831.0
2023-02-23 12:40:00,44.63,44.79,44.62,44.79,120611.0,42.4184,42.5704,42.4089,42.5704,120611.0
2023-02-23 12:45:00,44.79,44.8,44.65,44.78,92385.0,42.5704,42.5799,42.4374,42.5609,92385.0
2023-02-23 12:50:00,44.78,44.93,44.78,44.91,81615.0,42.5609,42.7035,42.5609,42.6845,81615.0
2023-02-23 12:55:00,44.91,44.98,44.82,44.91,61697.0,42.6845,42.751,42.5989,42.6845,61697.0
2023-02-23 13:00:00,44.91,44.95,44.79,44.91,86548.0,42.6845,42.7225,42.5704,42.6845,86548.0
2023-02-23 13:05:00,44.91,45.03,44.82,45.03,55026.0,42.6845,42.7985,42.5989,42.7985,55026.0
2023-02-23 13:10:00,45.02,45.11,44.93,45.08,62105.0,42.789,42.8746,42.7035,42.8461,62105.0
2023-02-23 13:15:00,45.08,45.21,45.04,45.2,73155.0,42.8461,42.9696,42.808,42.9601,73155.0
2023-02-23 13:20:00,45.2,45.23,45.1,45.22,62543.0,42.9601,42.9886,42.8651,42.9791,62543.0
2023-02-23 13:25:00,45.22,45.24,45.11,45.15,41304.0,42.9791,42.9981,42.8746,42.9126,41304.0
2023-02-23 13:30:00,45.15,45.16,45.03,45.11,47607.0,42.9126,42.9221,42.7985,42.8746,47607.0
2023-02-23 13:35:00,45.11,45.16,45.05,45.16,23937.0,42.8746,42.9221,42.8175,42.9221,23937.0
2023-02-23 13:40:00,45.15,45.23,45.13,45.21,47004.0,42.9126,42.9886,42.8936,42.9696,47004.0
2023-02-23 13:45:00,45.21,45.3,45.18,45.25,87981.0,42.9696,43.0552,42.9411,43.0076,87981.0
2023-02-23 13:50:00,45.25,45.25,45.04,45.07,55664.0,43.0076,43.0076,42.808,42.8366,55664.0
2023-02-23 13:55:00,45.08,45.12,44.99,45.1,33814.0,42.8461,42.8841,42.7605,42.8651,33814.0
2023-02-23 14:00:00,45.11,45.13,45.04,45.11,39625.0,42.8746,42.8936,42.808,42.8746,39625.0
2023-02-23 14:05:00,45.11,45.22,45.1,45.2,33949.0,42.8746,42.9791,42.8651,42.9601,33949.0
2023-02-23 14:10:00,45.21,45.29,45.19,45.28,46700.0,42.9696,43.0457,42.9506,43.0362,46700.0
2023-02-23 14:15:00,45.28,45.43,45.27,45.4,60579.0,43.0362,43.1787,43.0266,43.1502,60579.0
2023-02-23 14:20:00,45.4,45.42,45.3,45.34,44110.0,43.1502,43.1692,43.0552,43.0932,44110.0
2023-02-23 14:25:00,45.34,45.4,45.33,45.34,42814.0,43.0932,43.1502,43.0837,43.0932,42814.0
2023-02-23 14:30:00,45.35,45.5,45.35,45.46,62400.0,43.1027,43.2452,43.1027,43.2072,62400.0
2023-02-23 14:35:00,45.46,45.52,45.43,45.45,51840.0,43.2072,43.2643,43.1787,43.1977,51840.0
2023-02-23 14:40:00,45.46,45.6,45.44,45.55,55793.0,43.2072,43.3403,43.1882,43.2928,55793.0
2023-02-23 14:45:00,45.55,45.56,45.46,45.52,45430.0,43.2928,43.3023,43.2072,43.2643,45430.0
2023-02-23 14:50:00,45.51,45.55,45.4,45.46,48814.0,43.2548,43.2928,43.1502,43.2072,48814.0
2023-02-23 14:55:00,45.46,45.47,45.37,45.37,65250.0,43.2072,43.2167,43.1217,43.1217,65250.0
2023-02-23 15:00:00,45.37,45.49,45.33,45.49,103513.0,43.1217,43.2357,43.0837,43.2357,103513.0
2023-02-23 15:05:00,45.49,45.57,45.48,45.52,47771.0,43.2357,43.3118,43.2262,43.2643,47771.0
2023-02-23 15:10:00,45.51,45.66,45.5,45.66,86169.0,43.2548,43.3973,43.2452,43.3973,86169.0
2023-02-23 15:15:00,45.66,45.78,45.59,45.6,96190.0,43.3973,43.5114,43.3308,43.3403,96190.0
2023-02-23 15:20:00,45.61,45.76,45.6,45.74,62434.0,43.3498,43.4924,43.3403,43.4734,62434.0
2023-02-23 15:25:00,45.74,45.76,45.69,45.74,70980.0,43.4734,43.4924,43.4258,43.4734,70980.0
2023-02-23 15:30:00,45.73,45.84,45.72,45.79,113778.0,43.4639,43.5684,43.4543,43.5209,113778.0
2023-02-23 15:35:00,45.79,45.89,45.75,45.75,124391.0,43.5209,43.6159,43.4829,43.4829,124391.0
2023-02-23 15:40:00,45.76,45.77,45.65,45.72,131328.0,43.4924,43.5019,43.3878,43.4543,131328.0
2023-02-23 15:45:00,45.71,45.71,45.53,45.54,142484.0,43.4448,43.4448,43.2738,43.2833,142484.0
2023-02-23 15:50:00,45.53,45.63,45.35,45.36,333394.0,43.2738,43.3688,43.1027,43.1122,333394.0
2023-02-23 15:55:00,45.36,45.4,45.27,45.32,632652.0,43.1122,43.1502,43.0266,43.0742,632652.0
2023-02-24 09:30:00,44.71,44.78,44.47,44.58,136266.0,42.4944,42.5609,42.2663,42.3708,136266.0
2023-02-24 09:35:00,44.57,44.7,44.35,44.65,100412.0,42.3613,42.4849,42.1522,42.4374,100412.0
2023-02-24 09:40:00,44.65,44.66,44.34,44.35,61260.0,42.4374,42.4469,42.1427,42.1522,61260.0
2023-02-24 09:45:00,44.35,44.77,44.31,44.76,69708.0,42.1522,42.5514,42.1142,42.5419,69708.0
2023-02-24 09:50:00,44.76,45.01,44.73,44.92,47563.0,42.5419,42.7795,42.5134,42.694,47563.0
2023-02-24 09:55:00,44.92,45.03,44.82,44.84,35589.0,42.694,42.7985,42.5989,42.618,35589.0
2023-02-24 10:00:00,44.84,45.03,44.84,44.98,75090.0,42.618,42.7985,42.618,42.751,75090.0
2023-02-24 10:05:00,44.98,45.03,44.77,44.78,41968.0,42.751,42.7985,42.5514,42.5609,41968.0
2023-02-24 10:10:00,44.78,44.83,44.68,44.72,37187.0,42.5609,42.6085,42.4659,42.5039,37187.0
2023-02-24 10:15:00,44.73,44.79,44.49,44.5,67871.0,42.5134,42.5704,42.2853,42.2948,67871.0
2023-02-24 10:20:00,44.5,44.8,44.5,44.66,38057.0,42.2948,42.5799,42.2948,42.4469,38057.0
2023-02-24 10:25:00,44.66,44.81,44.65,44.79,45133.0,42.4469,42.5894,42.4374,42.5704,45133.0
2023-02-24 10:30:00,44.78,44.81,44.71,44.8,50929.0,42.5609,42.5894,42.4944,42.5799,50929.0
2023-02-24 10:35:00,44.8,44.84,44.57,44.57,28543.0,42.5799,42.618,42.3613,42.3613,28543.0
2023-02-24 10:40:00,44.57,44.64,44.52,44.64,33492.0,42.3613,42.4279,42.3138,42.4279,33492.0
2023-02-24 10:45:00,44.63,44.75,44.61,44.64,34286.0,42.4184,42.5324,42.3994,42.4279,34286.0
2023-02-24 10:50:00,44.65,44.65,44.55,44.63,21779.0,42.4374,42.4374,42.3423,42.4184,21779.0
2023-02-24 10:55:00,44.62,44.64,44.53,44.55,34585.0,42.4089,42.4279,42.3233,42.3423,34585.0
2023-02-24 11:00:00,44.56,44.64,44.55,44.6,17637.0,42.3518,42.4279,42.3423,42.3898,17637.0
2023-02-24 11:05:00,44.59,44.62,44.56,44.61,24014.0,42.3803,42.4089,42.3518,42.3994,24014.0
2023-02-24 11:10:00,44.61,44.69,44.58,44.64,18144.0,42.3994,42.4754,42.3708,42.4279,18144.0
2023-02-24 11:15:00,44.64,44.76,44.63,44.74,35518.0,42.4279,42.5419,42.4184,42.5229,35518.0
2023-02-24 11:20:00,44.75,44.76,44.66,44.71,24861.0,42.5324,42.5419,42.4469,42.4944,24861.0
2023-02-24 11:25:00,44.72,44.89,44.72,44.81,39783.0,42.5039,42.6655,42.5039,42.5894,39783.0
2023-02-24 11:30:00,44.8,44.85,44.75,44.78,29104.0,42.5799,42.6275,42.5324,42.5609,29104.0
2023-02-24 11:35:00,44.78,44.79,44.69,44.71,12841.0,42.5609,42.5704,42.4754,42.4944,12841.0
2023-02-24 11:40:00,44.71,44.88,44.71,44.85,33391.0,42.4944,42.656,42.4944,42.6275,33391.0
2023-02-24 11:45:00,44.87,44.98,44.87,44.97,25107.0,42.6465,42.751,42.6465,42.7415,25107.0
2023-02-24 11:50:00,44.97,45.04,44.92,44.93,35310.0,42.7415,42.808,42.694,42.7035,35310.0
2023-02-24 11:55:00,44.93,44.98,44.89,44.97,24212.0,42.7035,42.751,42.6655,42.7415,24212.0
2023-02-24 12:00:00,44.97,45.02,44.93,44.94,16947.0,42.7415,42.789,42.7035,42.713,16947.0
2023-02-24 12:05:00,44.94,44.97,44.89,44.97,17767.0,42.713,42.7415,42.6655,42.7415,17767.0
2023-02-24 12:10:00,44.97,45.02,44.92,44.94,19448.0,42.7415,42.789,42.694,42.713,19448.0
2023-02-24 12:15:00,44.93,44.97,44.84,44.87,18298.0,42.7035,42.7415,42.618,42.6465,18298.0
2023-02-24 12:20:00,44.86,44.88,44.8,44.8,26968.0,42.637,42.656,42.5799,42.5799,26968.0
2023-02-24 12:25:00,44.8,44.85,44.76,44.83,25756.0,42.5799,42.6275,42.5419,42.6085,25756.0
2023-02-24 12:30:00,44.83,44.9,44.79,44.8,25617.0,42.6085,42.675,42.5704,42.5799,25617.0
2023-02-24 12:35:00,44.8,44.85,44.76,44.76,15729.0,42.5799,42.6275,42.5419,42.5419,15729.0
2023-02-24 12:40:00,44.76,44.81,44.73,44.8,13143.0,42.5419,42.5894,42.5134,42.5799,13143.0
2023-02-24 12:45:00,44.8,44.81,44.74,44.75,17959.0,42.5799,42.5894,42.5229,42.5324,17959.0
2023-02-24 12:50:00,44.74,44.76,44.7,44.73,14003.0,42.5229,42.5419,42.4849,42.5134,14003.0
2023-02-24 12:55:00,44.72,44.76,44.69,44.76,18493.0,42.5039,42.5419,42.4754,42.5419,18493.0
2023-02-24 13:00:00,44.75,44.84,44.73,44.83,24864.0,42.5324,42.618,42.5134,42.6085,24864.0
2023-02-24 13:05:00,44.83,44.83,44.73,44.74,20951.0,42.6085,42.6085,42.5134,42.5229,20951.0
2023-02-24 13:10:00,44.74,44.77,44.72,44.74,14305.0,42.5229,42.5514,42.5039,42.5229,14305.0
2023-02-24 13:15:00,44.73,44.82,44.73,44.82,25260.0,42.5134,42.5989,42.5134,42.5989,25260.0
2023-02-24 13:20:00,44.82,44.84,44.79,44.82,19579.0,42.5989,42.618,42.5704,42.5989,19579.0
2023-02-24 13:25:00,44.82,44.85,44.76,44.83,18359.0,42.5989,42.6275,42.5419,42.6085,18359.0
2023-02-24 13:30:00,44.83,44.88,44.8,44.88,24477.0,42.6085,42.656,42.5799,42.656,24477.0
2023-02-24 13:35:00,44.88,44.88,44.81,44.83,18823.0,42.656,42.656,42.5894,42.6085,18823.0
2023-02-24 13:40:00,44.83,44.86,44.76,44.77,21288.0,42.6085,42.637,42.5419,42.5514,21288.0
2023-02-24 13:45:00,44.76,44.81,44.74,44.78,20710.0,42.5419,42.5894,42.5229,42.5609,20710.0
2023-02-24 13:50:00,44.78,44.79,44.73,44.73,14377.0,42.5609,42.5704,42.5134,42.5134,14377.0
2023-02-24 13:55:00,44.73,44.76,44.71,44.75,23362.0,42.5134,42.5419,42.4944,42.5324,23362.0
2023-02-24 14:00:00,44.76,44.78,44.74,44.76,29550.0,42.5419,42.5609,42.5229,42.5419,29550.0
2023-02-24 14:05:00,44.76,44.8,44.74,44.78,20289.0,42.5419,42.5799,42.5229,42.5609,20289.0
2023-02-24 14:10:00,44.79,44.83,44.74,44.83,23346.0,42.5704,42.6085,42.5229,42.6085,23346.0
2023-02-24 14:15:00,44.83,44.93,44.83,44.93,26500.0,42.6085,42.7035,42.6085,42.7035,26500.0
2023-02-24 14:20:00,44.93,44.97,44.88,44.96,53606.0,42.7035,42.7415,42.656,42.732,53606.0
2023-02-24 14:25:00,44.97,45.0,44.95,44.98,38070.0,42.7415,42.77,42.7225,42.751,38070.0
2023-02-24 14:30:00,44.98,45.05,44.94,45.01,70118.0,42.751,42.8175,42.713,42.7795,70118.0
2023-02-24 14:35:00,45.01,45.19,44.96,45.16,66928.0,42.7795,42.9506,42.732,42.9221,66928.0
2023-02-24 14:40:00,45.16,45.17,44.96,45.0,60031.0,42.9221,42.9316,42.732,42.77,60031.0
2023-02-24 14:45:00,44.99,45.07,44.96,44.98,29940.0,42.7605,42.8366,42.732,42.751,29940.0
2023-02-24 14:50:00,44.98,45.03,44.96,45.02,25569.0,42.751,42.7985,42.732,42.789,25569.0
2023-02-24 14:55:00,45.01,45.13,45.0,45.08,42380.0,42.7795,42.8936,42.77,42.8461,42380.0
2023-02-24 15:00:00,45.09,45.15,44.99,45.01,33608.0,42.8556,42.9126,42.7605,42.7795,33608.0
2023-02-24 15:05:00,45.02,45.16,45.01,45.13,45577.0,42.789,42.9221,42.7795,42.8936,45577.0
2023-02-24 15:10:00,45.14,45.16,45.09,45.14,30524.0,42.9031,42.9221,42.8556,42.9031,30524.0
2023-02-24 15:15:00,45.14,45.22,45.13,45.21,40471.0,42.9031,42.9791,42.8936,42.9696,40471.0
2023-02-24 15:20:00,45.21,45.25,45.11,45.12,65284.0,42.9696,43.0076,42.8746,42.8841,65284.0
2023-02-24 15:25:00,45.12,45.14,45.06,45.09,48205.0,42.8841,42.9031,42.8271,42.8556,48205.0
2023-02-24 15:30:00,45.08,45.1,44.99,45.0,55169.0,42.8461,42.8651,42.7605,42.77,55169.0
2023-02-24 15:35:00,45.0,45.02,44.92,44.93,74522.0,42.77,42.789,42.694,42.7035,74522.0
2023-02-24 15:40:00,44.93,44.97,44.86,44.93,78990.0,42.7035,42.7415,42.637,42.7035,78990.0
2023-02-24 15:45:00,44.93,44.95,44.86,44.87,113311.0,42.7035,42.7225,42.637,42.6465,113311.0
2023-02-24 15:50:00,44.87,44.96,44.74,44.95,310909.0,42.6465,42.732,42.5229,42.7225,310909.0
2023-02-24 15:55:00,44.95,45.1,44.9,45.09,453131.0,42.7225,42.8651,42.675,42.8556,453131.0
2023-02-27 09:30:00,45.32,45.6,45.19,45.58,144155.0,43.0742,43.3403,42.9506,43.3213,144155.0
2023-02-27 09:35:00,45.58,45.6,45.38,45.45,45167.0,43.3213,43.3403,43.1312,43.1977,45167.0
2023-02-27 09:40:00,45.45,45.45,45.18,45.18,48710.0,43.1977,43.1977,42.9411,42.9411,48710.0
2023-02-27 09:45:00,45.17,45.25,45.08,45.12,70797.0,42.9316,43.0076,42.8461,42.8841,70797.0
2023-02-27 09:50:00,45.13,45.23,45.08,45.12,92859.0,42.8936,42.9886,42.8461,42.8841,92859.0
2023-02-27 09:55:00,45.13,45.39,45.13,45.38,48385.0,42.8936,43.1407,42.8936,43.1312,48385.0
2023-02-27 10:00:00,45.39,45.57,45.33,45.53,66421.0,43.1407,43.3118,43.0837,43.2738,66421.0
2023-02-27 10:05:00,45.54,45.62,45.48,45.6,53879.0,43.2833,43.3593,43.2262,43.3403,53879.0
2023-02-27 10:10:00,45.59,45.66,45.58,45.64,39017.0,43.3308,43.3973,43.3213,43.3783,39017.0
2023-02-27 10:15:00,45.65,45.69,45.58,45.69,59956.0,43.3878,43.4258,43.3213,43.4258,59956.0
2023-02-27 10:20:00,45.68,45.72,45.6,45.61,77290.0,43.4163,43.4543,43.3403,43.3498,77290.0
2023-02-27 10:25:00,45.61,45.77,45.61,45.73,63501.0,43.3498,43.5019,43.3498,43.4639,63501.0
2023-02-27 10:30:00,45.73,45.8,45.71,45.74,48024.0,43.4639,43.5304,43.4448,43.4734,48024.0
2023-02-27 10:35:00,45.74,45.74,45.38,45.44,41846.0,43.4734,43.4734,43.1312,43.1882,41846.0
2023-02-27 10:40:00,45.43,45.47,45.36,45.44,34848.0,43.1787,43.2167,43.1122,43.1882,34848.0
2023-02-27 10:45:00,45.43,45.43,45.29,45.33,34419.0,43.1787,43.1787,43.0457,43.0837,34419.0
2023-02-27 10:50:00,45.32,45.43,45.28,45.4,30630.0,43.0742,43.1787,43.0362,43.1502,30630.0
2023-02-27 10:55:00,45.4,45.53,45.31,45.53,35674.0,43.1502,43.2738,43.0647,43.2738,35674.0
2023-02-27 11:00:00,45.54,45.59,45.5,45.53,34107.0,43.2833,43.3308,43.2452,43.2738,34107.0
2023-02-27 11:05:00,45.54,45.66,45.54,45.63,27776.0,43.2833,43.3973,43.2833,43.3688,27776.0
2023-02-27 11:10:00,45.64,45.64,45.56,45.63,43287.0,43.3783,43.3783,43.3023,43.3688,43287.0
2023-02-27 11:15:00,45.62,45.69,45.58,45.63,37092.0,43.3593,43.4258,43.3213,43.3688,37092.0
2023-02-27 11:20:00,45.64,45.73,45.61,45.61,38703.0,43.3783,43.4639,43.3498,43.3498,38703.0
2023-02-27 11:25:00,45.61,45.65,45.51,45.51,40042.0,43.3498,43.3878,43.2548,43.2548,40042.0
2023-02-27 11:30:00,45.5,45.53,45.43,45.45,47217.0,43.2452,43.2738,43.1787,43.1977,47217.0
2023-02-27 11:35:00,45.45,45.58,45.44,45.52,25356.0,43.1977,43.3213,43.1882,43.2643,25356.0
2023-02-27 11:40:00,45.52,45.58,45.49,45.54,41028.0,43.2643,43.3213,43.2357,43.2833,41028.0
2023-02-27 11:45:00,45.54,45.64,45.51,45.62,35385.0,43.2833,43.3783,43.2548,43.3593,35385.0
2023-02-27 11:50:00,45.61,45.66,45.58,45.65,30515.0,43.3498,43.3973,43.3213,43.3878,30515.0
2023-02-27 11:55:00,45.65,45.69,45.6,45.62,34886.0,43.3878,43.4258,43.3403,43.3593,34886.0
2023-02-27 12:00:00,45.62,45.66,45.59,45.63,29680.0,43.3593,43.3973,43.3308,43.3688,29680.0
2023-02-27 12:05:00,45.64,45.67,45.56,45.58,18996.0,43.3783,43.4068,43.3023,43.3213,18996.0
2023-02-27 12:10:00,45.57,45.62,45.52,45.6,24239.0,43.3118,43.3593,43.2643,43.3403,24239.0
2023-02-27 12:15:00,45.61,45.65,45.59,45.62,25214.0,43.3498,43.3878,43.3308,43.3593,25214.0
2023-02-27 12:20:00,45.62,45.63,45.49,45.53,29333.0,43.3593,43.3688,43.2357,43.2738,29333.0
2023-02-27 12:25:00,45.54,45.58,45.51,45.58,19024.0,43.2833,43.3213,43.2548,43.3213,19024.0
2023-02-27 12:30:00,45.58,45.65,45.57,45.63,26135.0,43.3213,43.3878,43.3118,43.3688,26135.0
2023-02-27 12:35:00,45.64,45.71,45.63,45.66,20148.0,43.3783,43.4448,43.3688,43.3973,20148.0
2023-02-27 12:40:00,45.66,45.67,45.59,45.63,18268.0,43.3973,43.4068,43.3308,43.3688,18268.0
2023-02-27 12:45:00,45.62,45.68,45.61,45.66,16755.0,43.3593,43.4163,43.3498,43.3973,16755.0
2023-02-27 12:50:00,45.67,45.69,45.6,45.64,18563.0,43.4068,43.4258,43.3403,43.3783,18563.0
2023-02-27 12:55:00,45.63,45.66,45.62,45.64,22747.0,43.3688,43.3973,43.3593,43.3783,22747.0
2023-02-27 13:00:00,45.64,45.66,45.62,45.63,19197.0,43.3783,43.3973,43.3593,43.3688,19197.0
2023-02-27 13:05:00,45.63,45.64,45.56,45.59,21036.0,43.3688,43.3783,43.3023,43.3308,21036.0
2023-02-27 13:10:00,45.59,45.66,45.57,45.66,19519.0,43.3308,43.3973,43.3118,43.3973,19519.0
2023-02-27 13:15:00,45.66,45.71,45.64,45.69,26422.0,43.3973,43.4448,43.3783,43.4258,26422.0
2023-02-27 13:20:00,45.69,45.74,45.64,45.66,22867.0,43.4258,43.4734,43.3783,43.3973,22867.0
2023-02-27 13:25:00,45.66,45.7,45.62,45.63,22267.0,43.3973,43.4353,43.3593,43.3688,22267.0
2023-02-27 13:30:00,45.63,45.66,45.59,45.63,16083.0,43.3688,43.3973,43.3308,43.3688,16083.0
2023-02-27 13:35:00,45.63,45.7,45.6,45.67,20218.0,43.3688,43.4353,43.3403,43.4068,20218.0
2023-02-27 13:40:00,45.68,45.68,45.55,45.58,31266.0,43.4163,43.4163,43.2928,43.3213,31266.0
2023-02-27 13:45:00,45.59,45.63,45.57,45.61,18131.0,43.3308,43.3688,43.3118,43.3498,18131.0
2023-02-27 13:50:00,45.61,45.68,45.61,45.66,21974.0,43.3498,43.4163,43.3498,43.3973,21974.0
2023-02-27 13:55:00,45.65,45.71,45.64,45.71,36358.0,43.3878,43.4448,43.3783,43.4448,36358.0
2023-02-27 14:00:00,45.72,45.85,45.72,45.82,29715.0,43.4543,43.5779,43.4543,43.5494,29715.0
2023-02-27 14:05:00,45.82,45.85,45.76,45.76,20495.0,43.5494,43.5779,43.4924,43.4924,20495.0
2023-02-27 14:10:00,45.77,45.81,45.76,45.78,24878.0,43.5019,43.5399,43.4924,43.5114,24878.0
2023-02-27 14:15:00,45.78,45.78,45.71,45.73,25194.0,43.5114,43.5114,43.4448,43.4639,25194.0
2023-02-27 14:20:00,45.73,45.77,45.72,45.77,20595.0,43.4639,43.5019,43.4543,43.5019,20595.0
2023-02-27 14:25:00,45.77,45.79,45.71,45.73,21323.0,43.5019,43.5209,43.4448,43.4639,21323.0
2023-02-27 14:30:00,45.73,45.77,45.72,45.73,20123.0,43.4639,43.5019,43.4543,43.4639,20123.0
2023-02-27 14:35:00,45.73,45.77,45.71,45.77,25495.0,43.4639,43.5019,43.4448,43.5019,25495.0
2023-02-27 14:40:00,45.76,45.76,45.64,45.68,24841.0,43.4924,43.4924,43.3783,43.4163,24841.0
2023-02-27 14:45:00,45.68,45.68,45.6,45.64,27713.0,43.4163,43.4163,43.3403,43.3783,27713.0
2023-02-27 14:50:00,45.63,45.65,45.55,45.59,35370.0,43.3688,43.3878,43.2928,43.3308,35370.0
2023-02-27 14:55:00,45.58,45.61,45.57,45.59,30098.0,43.3213,43.3498,43.3118,43.3308,30098.0
2023-02-27 15:00:00,45.58,45.61,45.55,45.59,56496.0,43.3213,43.3498,43.2928,43.3308,56496.0
2023-02-27 15:05:00,45.59,45.61,45.54,45.57,35101.0,43.3308,43.3498,43.2833,43.3118,35101.0
2023-02-27 15:10:00,45.56,45.61,45.54,45.6,49908.0,43.3023,43.3498,43.2833,43.3403,49908.0
2023-02-27 15:15:00,45.59,45.61,45.55,45.61,65712.0,43.3308,43.3498,43.2928,43.3498,65712.0
2023-02-27 15:20:00,45.61,45.64,45.58,45.59,55525.0,43.3498,43.3783,43.3213,43.3308,55525.0
2023-02-27 15:25:00,45.59,45.69,45.51,45.69,56859.0,43.3308,43.4258,43.2548,43.4258,56859.0
2023-02-27 15:30:00,45.7,45.73,45.65,45.72,76266.0,43.4353,43.4639,43.3878,43.4543,76266.0
2023-02-27 15:35:00,45.73,45.73,45.59,45.61,51555.0,43.4639,43.4639,43.3308,43.3498,51555.0
2023-02-27 15:40:00,45.61,45.69,45.57,45.66,97855.0,43.3498,43.4258,43.3118,43.3973,97855.0
2023-02-27 15:45:00,45.66,45.79,45.64,45.76,83321.0,43.3973,43.5209,43.3783,43.4924,83321.0
2023-02-27 15:50:00,45.75,45.82,45.69,45.79,197058.0,43.4829,43.5494,43.4258,43.5209,197058.0
2023-02-27 15:55:00,45.79,45.83,45.76,45.81,342110.0,43.5209,43.5589,43.4924,43.5399,342110.0
2023-02-28 09:30:00,45.55,45.78,45.55,45.67,105529.0,43.2928,43.5114,43.2928,43.4068,105529.0
2023-02-28 09:35:00,45.67,45.86,45.65,45.77,59455.0,43.4068,43.5874,43.3878,43.5019,59455.0
2023-02-28 09:40:00,45.77,45.79,45.68,45.75,44728.0,43.5019,43.5209,43.4163,43.4829,44728.0
2023-02-28 09:45:00,45.74,45.83,45.59,45.66,49173.0,43.4734,43.5589,43.3308,43.3973,49173.0
2023-02-28 09:50:00,45.65,45.73,45.62,45.67,38448.0,43.3878,43.4639,43.3593,43.4068,38448.0
2023-02-28 09:55:00,45.68,45.73,45.6,45.6,37355.0,43.4163,43.4639,43.3403,43.3403,37355.0
2023-02-28 10:00:00,45.62,45.76,45.58,45.75,52587.0,43.3593,43.4924,43.3213,43.4829,52587.0
2023-02-28 10:05:00,45.74,45.79,45.7,45.75,26858.0,43.4734,43.5209,43.4353,43.4829,26858.0
2023-02-28 10:10:00,45.75,45.75,45.59,45.69,21978.0,43.4829,43.4829,43.3308,43.4258,21978.0
2023-02-28 10:15:00,45.7,45.74,45.6,45.73,20355.0,43.4353,43.4734,43.3403,43.4639,20355.0
2023-02-28 10:20:00,45.73,45.92,45.73,45.79,31172.0,43.4639,43.6444,43.4639,43.5209,31172.0
2023-02-28 10:25:00,45.8,45.83,45.76,45.82,30457.0,43.5304,43.5589,43.4924,43.5494,30457.0
2023-02-28 10:30:00,45.82,45.96,45.81,45.94,35915.0,43.5494,43.6825,43.5399,43.6634,35915.0
2023-02-28 10:35:00,45.93,45.96,45.85,45.93,37788.0,43.6539,43.6825,43.5779,43.6539,37788.0
2023-02-28 10:40:00,45.93,46.09,45.91,45.99,43965.0,43.6539,43.806,43.6349,43.711,43965.0
2023-02-28 10:45:00,45.98,46.0,45.85,45.91,32421.0,43.7015,43.7205,43.5779,43.6349,32421.0
2023-02-28 10:50:00,45.9,45.95,45.86,45.91,26026.0,43.6254,43.6729,43.5874,43.6349,26026.0
2023-02-28 10:55:00,45.9,45.97,45.89,45.97,16034.0,43.6254,43.692,43.6159,43.692,16034.0
2023-02-28 11:00:00,45.97,46.09,45.95,46.09,32519.0,43.692,43.806,43.6729,43.806,32519.0
2023-02-28 11:05:00,46.09,46.13,46.07,46.13,20115.0,43.806,43.844,43.787,43.844,20115.0
2023-02-28 11:10:00,46.14,46.27,46.13,46.21,44733.0,43.8535,43.9771,43.844,43.9201,44733.0
2023-02-28 11:15:00,46.23,46.27,46.16,46.18,26700.0,43.9391,43.9771,43.8725,43.8916,26700.0
2023-02-28 11:20:00,46.19,46.28,46.18,46.22,26088.0,43.9011,43.9866,43.8916,43.9296,26088.0
2023-02-28 11:25:00,46.22,46.29,46.2,46.23,21104.0,43.9296,43.9961,43.9106,43.9391,21104.0
2023-02-28 11:30:00,46.23,46.23,46.07,46.07,29245.0,43.9391,43.9391,43.787,43.787,29245.0
2023-02-28 11:35:00,46.08,46.15,46.07,46.15,18175.0,43.7965,43.863,43.787,43.863,18175.0
2023-02-28 11:40:00,46.14,46.17,46.08,46.1,12966.0,43.8535,43.882,43.7965,43.8155,12966.0
2023-02-28 11:45:00,46.09,46.1,46.06,46.08,10271.0,43.806,43.8155,43.7775,43.7965,10271.0
2023-02-28 11:50:00,46.08,46.11,46.04,46.09,13912.0,43.7965,43.825,43.7585,43.806,13912.0
2023-02-28 11:55:00,46.09,46.1,46.04,46.08,14781.0,43.806,43.8155,43.7585,43.7965,14781.0
2023-02-28 12:00:00,46.08,46.1,46.05,46.09,15676.0,43.7965,43.8155,43.768,43.806,15676.0
2023-02-28 12:05:00,46.09,46.16,46.09,46.11,12204.0,43.806,43.8725,43.806,43.825,12204.0
2023-02-28 12:10:00,46.12,46.13,46.08,46.1,10096.0,43.8345,43.844,43.7965,43.8155,10096.0
2023-02-28 12:15:00,46.11,46.11,46.06,46.09,15783.0,43.825,43.825,43.7775,43.806,15783.0
2023-02-28 12:20:00,46.09,46.13,46.08,46.09,17706.0,43.806,43.844,43.7965,43.806,17706.0
2023-02-28 12:25:00,46.09,46.19,46.08,46.19,11554.0,43.806,43.9011,43.7965,43.9011,11554.0
2023-02-28 12:30:00,46.19,46.19,46.12,46.13,14006.0,43.9011,43.9011,43.8345,43.844,14006.0
2023-02-28 12:35:00,46.13,46.17,46.05,46.05,27452.0,43.844,43.882,43.768,43.768,27452.0
2023-02-28 12:40:00,46.05,46.06,46.0,46.05,10057.0,43.768,43.7775,43.7205,43.768,10057.0
2023-02-28 12:45:00,46.05,46.1,46.04,46.08,14168.0,43.768,43.8155,43.7585,43.7965,14168.0
2023-02-28 12:50:00,46.08,46.19,46.08,46.19,15550.0,43.7965,43.9011,43.7965,43.9011,15550.0
2023-02-28 12:55:00,46.19,46.24,46.18,46.2,17551.0,43.9011,43.9486,43.8916,43.9106,17551.0
2023-02-28 13:00:00,46.22,46.24,46.19,46.23,11821.0,43.9296,43.9486,43.9011,43.9391,11821.0
2023-02-28 13:05:00,46.23,46.24,46.16,46.18,9795.0,43.9391,43.9486,43.8725,43.8916,9795.0
2023-02-28 13:10:00,46.17,46.22,46.13,46.16,15942.0,43.882,43.9296,43.844,43.8725,15942.0
2023-02-28 13:15:00,46.16,46.17,46.12,46.14,13897.0,43.8725,43.882,43.8345,43.8535,13897.0
2023-02-28 13:20:00,46.14,46.25,46.13,46.24,14451.0,43.8535,43.9581,43.844,43.9486,14451.0
2023-02-28 13:25:00,46.24,46.26,46.21,46.24,11817.0,43.9486,43.9676,43.9201,43.9486,11817.0
2023-02-28 13:30:00,46.25,46.28,46.22,46.26,15524.0,43.9581,43.9866,43.9296,43.9676,15524.0
2023-02-28 13:35:00,46.25,46.3,46.25,46.28,14655.0,43.9581,44.0056,43.9581,43.9866,14655.0
2023-02-28 13:40:00,46.28,46.3,46.24,46.29,19195.0,43.9866,44.0056,43.9486,43.9961,19195.0
2023-02-28 13:45:00,46.29,46.31,46.28,46.28,14476.0,43.9961,44.0151,43.9866,43.9866,14476.0
2023-02-28 13:50:00,46.27,46.29,46.26,46.28,14657.0,43.9771,43.9961,43.9676,43.9866,14657.0
2023-02-28 13:55:00,46.28,46.3,46.2,46.22,33410.0,43.9866,44.0056,43.9106,43.9296,33410.0
2023-02-28 14:00:00,46.22,46.31,46.21,46.3,37391.0,43.9296,44.0151,43.9201,44.0056,37391.0
2023-02-28 14:05:00,46.3,46.31,46.2,46.23,37575.0,44.0056,44.0151,43.9106,43.9391,37575.0
2023-02-28 14:10:00,46.23,46.28,46.22,46.28,17942.0,43.9391,43.9866,43.9296,43.9866,17942.0
2023-02-28 14:15:00,46.28,46.29,46.23,46.23,18555.0,43.9866,43.9961,43.9391,43.9391,18555.0
2023-02-28 14:20:00,46.23,46.25,46.21,46.23,14675.0,43.9391,43.9581,43.9201,43.9391,14675.0
2023-02-28 14:25:00,46.23,46.24,46.17,46.18,14607.0,43.9391,43.9486,43.882,43.8916,14607.0
2023-02-28 14:30:00,46.18,46.19,46.13,46.15,23155.0,43.8916,43.9011,43.844,43.863,23155.0
2023-02-28 14:35:00,46.16,46.16,46.13,46.15,26659.0,43.8725,43.8725,43.844,43.863,26659.0
2023-02-28 14:40:00,46.15,46.16,46.12,46.14,18600.0,43.863,43.8725,43.8345,43.8535,18600.0
2023-02-28 14:45:00,46.14,46.14,46.08,46.09,30102.0,43.8535,43.8535,43.7965,43.806,30102.0
2023-02-28 14:50:00,46.09,46.11,46.05,46.05,17028.0,43.806,43.825,43.768,43.768,17028.0
2023-02-28 14:55:00,46.05,46.05,46.01,46.03,16541.0,43.768,43.768,43.73,43.749,16541.0
2023-02-28 15:00:00,46.03,46.03,45.99,46.01,25810.0,43.749,43.749,43.711,43.73,25810.0
2023-02-28 15:05:00,46.01,46.01,45.95,45.98,31114.0,43.73,43.73,43.6729,43.7015,31114.0
2023-02-28 15:10:00,45.97,46.01,45.96,45.98,27701.0,43.692,43.73,43.6825,43.7015,27701.0
2023-02-28 15:15:00,45.98,46.01,45.95,45.98,37435.0,43.7015,43.73,43.6729,43.7015,37435.0
2023-02-28 15:20:00,45.98,46.0,45.93,45.94,36368.0,43.7015,43.7205,43.6539,43.6634,36368.0
2023-02-28 15:25:00,45.94,46.01,45.93,45.98,48557.0,43.6634,43.73,43.6539,43.7015,48557.0
2023-02-28 15:30:00,45.98,45.99,45.93,45.95,36584.0,43.7015,43.711,43.6539,43.6729,36584.0
2023-02-28 15:35:00,45.95,46.0,45.92,45.99,66156.0,43.6729,43.7205,43.6444,43.711,66156.0
2023-02-28 15:40:00,46.0,46.08,45.95,46.05,69141.0,43.7205,43.7965,43.6729,43.768,69141.0
2023-02-28 15:45:00,46.05,46.07,45.98,45.98,75403.0,43.768,43.787,43.7015,43.7015,75403.0
2023-02-28 15:50:00,45.98,46.09,45.86,45.98,263413.0,43.7015,43.806,43.5874,43.7015,263413.0
2023-02-28 15:55:00,45.98,46.02,45.88,45.89,380541.0,43.7015,43.7395,43.6064,43.6159,380541.0
2023-03-01 09:30:00,45.83,46.27,45.68,46.09,132622.0,43.5589,43.9771,43.4163,43.806,132622.0
2023-03-01 09:35:00,46.07,46.09,45.89,46.02,26956.0,43.787,43.806,43.6159,43.7395,26956.0
2023-03-01 09:40:00,46.01,46.06,45.96,46.04,35580.0,43.73,43.7775,43.6825,43.7585,35580.0
2023-03-01 09:45:00,46.04,46.24,46.04,46.24,42494.0,43.7585,43.9486,43.7585,43.9486,42494.0
2023-03-01 09:50:00,46.23,46.25,46.08,46.13,23831.0,43.9391,43.9581,43.7965,43.844,23831.0
2023-03-01 09:55:00,46.16,46.16,45.9,45.91,26900.0,43.8725,43.8725,43.6254,43.6349,26900.0
2023-03-01 10:00:00,45.93,45.99,45.82,45.9,48919.0,43.6539,43.711,43.5494,43.6254,48919.0
2023-03-01 10:05:00,45.88,45.88,45.68,45.82,53396.0,43.6064,43.6064,43.4163,43.5494,53396.0
2023-03-01 10:10:00,45.81,45.81,45.72,45.76,26400.0,43.5399,43.5399,43.4543,43.4924,26400.0
2023-03-01 10:15:00,45.77,45.83,45.75,45.79,29437.0,43.5019,43.5589,43.4829,43.5209,29437.0
2023-03-01 10:20:00,45.79,45.91,45.78,45.86,20506.0,43.5209,43.6349,43.5114,43.5874,20506.0
2023-03-01 10:25:00,45.86,45.91,45.82,45.86,18829.0,43.5874,43.6349,43.5494,43.5874,18829.0
2023-03-01 10:30:00,45.86,45.89,45.81,45.88,30267.0,43.5874,43.6159,43.5399,43.6064,30267.0
2023-03-01 10:35:00,45.88,46.08,45.87,46.03,21767.0,43.6064,43.7965,43.5969,43.749,21767.0
2023-03-01 10:40:00,46.03,46.12,45.99,46.0,22538.0,43.749,43.8345,43.711,43.7205,22538.0
2023-03-01 10:45:00,46.01,46.1,45.99,46.09,17536.0,43.73,43.8155,43.711,43.806,17536.0
2023-03-01 10:50:00,46.06,46.07,45.97,46.0,22077.0,43.7775,43.787,43.692,43.7205,22077.0
2023-03-01 10:55:00,46.01,46.01,45.93,45.98,20025.0,43.73,43.73,43.6539,43.7015,20025.0
2023-03-01 11:00:00,45.98,45.99,45.88,45.89,21608.0,43.7015,43.711,43.6064,43.6159,21608.0
2023-03-01 11:05:00,45.9,45.92,45.69,45.72,26575.0,43.6254,43.6444,43.4258,43.4543,26575.0
2023-03-01 11:10:00,45.71,45.72,45.56,45.6,25684.0,43.4448,43.4543,43.3023,43.3403,25684.0
2023-03-01 11:15:00,45.59,45.67,45.56,45.65,39200.0,43.3308,43.4068,43.3023,43.3878,39200.0
2023-03-01 11:20:00,45.65,45.76,45.64,45.73,20774.0,43.3878,43.4924,43.3783,43.4639,20774.0
2023-03-01 11:25:00,45.73,45.81,45.72,45.76,19201.0,43.4639,43.5399,43.4543,43.4924,19201.0
2023-03-01 11:30:00,45.77,45.78,45.69,45.75,30381.0,43.5019,43.5114,43.4258,43.4829,30381.0
2023-03-01 11:35:00,45.75,45.78,45.66,45.66,19316.0,43.4829,43.5114,43.3973,43.3973,19316.0
2023-03-01 11:40:00,45.66,45.79,45.66,45.7,20258.0,43.3973,43.5209,43.3973,43.4353,20258.0
2023-03-01 11:45:00,45.7,45.85,45.7,45.84,19630.0,43.4353,43.5779,43.4353,43.5684,19630.0
2023-03-01 11:50:00,45.84,45.92,45.84,45.92,24479.0,43.5684,43.6444,43.5684,43.6444,24479.0
2023-03-01 11:55:00,45.93,45.93,45.85,45.86,10749.0,43.6539,43.6539,43.5779,43.5874,10749.0
2023-03-01 12:00:00,45.85,45.86,45.8,45.81,14882.0,43.5779,43.5874,43.5304,43.5399,14882.0
2023-03-01 12:05:00,45.81,45.86,45.8,45.86,12786.0,43.5399,43.5874,43.5304,43.5874,12786.0
2023-03-01 12:10:00,45.87,45.94,45.8,45.84,13518.0,43.5969,43.6634,43.5304,43.5684,13518.0
2023-03-01 12:15:00,45.84,45.89,45.84,45.88,8979.0,43.5684,43.6159,43.5684,43.6064,8979.0
2023-03-01 12:20:00,45.87,45.94,45.86,45.89,16237.0,43.5969,43.6634,43.5874,43.6159,16237.0
2023-03-01 12:25:00,45.89,45.96,45.87,45.87,10843.0,43.6159,43.6825,43.5969,43.5969,10843.0
2023-03-01 12:30:00,45.86,45.9,45.83,45.83,11190.0,43.5874,43.6254,43.5589,43.5589,11190.0
2023-03-01 12:35:00,45.84,45.89,45.82,45.89,13520.0,43.5684,43.6159,43.5494,43.6159,13520.0
2023-03-01 12:40:00,45.9,45.98,45.89,45.96,10568.0,43.6254,43.7015,43.6159,43.6825,10568.0
2023-03-01 12:45:00,45.96,45.99,45.93,45.94,9991.0,43.6825,43.711,43.6539,43.6634,9991.0
2023-03-01 12:50:00,45.92,45.96,45.92,45.92,9402.0,43.6444,43.6825,43.6444,43.6444,9402.0
2023-03-01 12:55:00,45.93,45.94,45.87,45.88,12008.0,43.6539,43.6634,43.5969,43.6064,12008.0
2023-03-01 13:00:00,45.87,45.89,45.82,45.84,11478.0,43.5969,43.6159,43.5494,43.5684,11478.0
2023-03-01 13:05:00,45.83,45.86,45.81,45.84,13754.0,43.5589,43.5874,43.5399,43.5684,13754.0
2023-03-01 13:10:00,45.84,45.88,45.83,45.88,10094.0,43.5684,43.6064,43.5589,43.6064,10094.0
2023-03-01 13:15:00,45.88,45.89,45.81,45.81,21163.0,43.6064,43.6159,43.5399,43.5399,21163.0
2023-03-01 13:20:00,45.81,45.82,45.74,45.75,15121.0,43.5399,43.5494,43.4734,43.4829,15121.0
2023-03-01 13:25:00,45.75,45.76,45.69,45.7,13040.0,43.4829,43.4924,43.4258,43.4353,13040.0
2023-03-01 13:30:00,45.7,45.71,45.65,45.66,22665.0,43.4353,43.4448,43.3878,43.3973,22665.0
2023-03-01 13:35:00,45.65,45.71,45.64,45.7,19518.0,43.3878,43.4448,43.3783,43.4353,19518.0
2023-03-01 13:40:00,45.71,45.71,45.63,45.64,16542.0,43.4448,43.4448,43.3688,43.3783,16542.0
2023-03-01 13:45:00,45.64,45.64,45.6,45.63,21032.0,43.3783,43.3783,43.3403,43.3688,21032.0
2023-03-01 13:50:00,45.64,45.64,45.56,45.58,13160.0,43.3783,43.3783,43.3023,43.3213,13160.0
2023-03-01 13:55:00,45.59,45.6,45.56,45.58,14302.0,43.3308,43.3403,43.3023,43.3213,14302.0
2023-03-01 14:00:00,45.57,45.62,45.51,45.61,31466.0,43.3118,43.3593,43.2548,43.3498,31466.0
2023-03-01 14:05:00,45.6,45.61,45.52,45.54,14614.0,43.3403,43.3498,43.2643,43.2833,14614.0
2023-03-01 14:10:00,45.55,45.63,45.54,45.6,20191.0,43.2928,43.3688,43.2833,43.3403,20191.0
2023-03-01 14:15:00,45.61,45.61,45.55,45.59,16188.0,43.3498,43.3498,43.2928,43.3308,16188.0
2023-03-01 14:20:00,45.59,45.6,45.52,45.55,14855.0,43.3308,43.3403,43.2643,43.2928,14855.0
2023-03-01 14:25:00,45.55,45.58,45.51,45.52,17326.0,43.2928,43.3213,43.2548,43.2643,17326.0
2023-03-01 14:30:00,45.51,45.55,45.49,45.52,17359.0,43.2548,43.2928,43.2357,43.2643,17359.0
2023-03-01 14:35:00,45.53,45.57,45.51,45.57,14601.0,43.2738,43.3118,43.2548,43.3118,14601.0
2023-03-01 14:40:00,45.56,45.56,45.48,45.49,16930.0,43.3023,43.3023,43.2262,43.2357,16930.0
2023-03-01 14:45:00,45.48,45.48,45.42,45.47,47719.0,43.2262,43.2262,43.1692,43.2167,47719.0
2023-03-01 14:50:00,45.46,45.48,45.39,45.44,26430.0,43.2072,43.2262,43.1407,43.1882,26430.0
2023-03-01 14:55:00,45.44,45.49,45.41,45.45,24832.0,43.1882,43.2357,43.1597,43.1977,24832.0
2023-03-01 15:00:00,45.44,45.49,45.42,45.43,30122.0,43.1882,43.2357,43.1692,43.1787,30122.0
2023-03-01 15:05:00,45.44,45.45,45.38,45.44,34655.0,43.1882,43.1977,43.1312,43.1882,34655.0
2023-03-01 15:10:00,45.44,45.51,45.44,45.5,36224.0,43.1882,43.2548,43.1882,43.2452,36224.0
2023-03-01 15:15:00,45.5,45.53,45.46,45.51,34826.0,43.2452,43.2738,43.2072,43.2548,34826.0
2023-03-01 15:20:00,45.51,45.53,45.43,45.45,32113.0,43.2548,43.2738,43.1787,43.1977,32113.0
2023-03-01 15:25:00,45.45,45.48,45.42,45.48,42463.0,43.1977,43.2262,43.1692,43.2262,42463.0
2023-03-01 15:30:00,45.48,45.56,45.46,45.55,38609.0,43.2262,43.3023,43.2072,43.2928,38609.0
2023-03-01 15:35:00,45.55,45.61,45.51,45.6,50725.0,43.2928,43.3498,43.2548,43.3403,50725.0
2023-03-01 15:40:00,45.61,45.7,45.6,45.69,60504.0,43.3498,43.4353,43.3403,43.4258,60504.0
2023-03-01 15:45:00,45.69,45.75,45.66,45.67,71398.0,43.4258,43.4829,43.3973,43.4068,71398.0
2023-03-01 15:50:00,45.67,45.75,45.65,45.71,137574.0,43.4068,43.4829,43.3878,43.4448,137574.0
2023-03-01 15:55:00,45.71,45.76,45.69,45.75,251515.0,43.4448,43.4924,43.4258,43.4829,251515.0
2023-03-02 09:30:00,45.5,45.73,45.38,45.71,57714.0,43.2452,43.4639,43.1312,43.4448,57714.0
2023-03-02 09:35:00,45.71,45.72,45.54,45.62,42191.0,43.4448,43.4543,43.2833,43.3593,42191.0
2023-03-02 09:40:00,45.62,45.73,45.58,45.63,29222.0,43.3593,43.4639,43.3213,43.3688,29222.0
2023-03-02 09:45:00,45.62,45.71,45.61,45.66,20465.0,43.3593,43.4448,43.3498,43.3973,20465.0
2023-03-02 09:50:00,45.66,45.74,45.63,45.65,21358.0,43.3973,43.4734,43.3688,43.3878,21358.0
2023-03-02 09:55:00,45.65,45.65,45.49,45.58,19828.0,43.3878,43.3878,43.2357,43.3213,19828.0
2023-03-02 10:00:00,45.59,45.65,45.55,45.59,24186.0,43.3308,43.3878,43.2928,43.3308,24186.0
2023-03-02 10:05:00,45.61,45.61,45.49,45.54,17673.0,43.3498,43.3498,43.2357,43.2833,17673.0
2023-03-02 10:10:00,45.53,45.59,45.47,45.58,21745.0,43.2738,43.3308,43.2167,43.3213,21745.0
2023-03-02 10:15:00,45.57,45.62,45.5,45.53,30369.0,43.3118,43.3593,43.2452,43.2738,30369.0
2023-03-02 10:20:00,45.52,45.53,45.45,45.48,10188.0,43.2643,43.2738,43.1977,43.2262,10188.0
2023-03-02 10:25:00,45.48,45.59,45.44,45.47,29409.0,43.2262,43.3308,43.1882,43.2167,29409.0
2023-03-02 10:30:00,45.5,45.51,45.44,45.48,18104.0,43.2452,43.2548,43.1882,43.2262,18104.0
2023-03-02 10:35:00,45.48,45.51,45.42,45.44,14429.0,43.2262,43.2548,43.1692,43.1882,14429.0
2023-03-02 10:40:00,45.42,45.42,45.36,45.4,14843.0,43.1692,43.1692,43.1122,43.1502,14843.0
2023-03-02 10:45:00,45.4,45.53,45.39,45.48,36364.0,43.1502,43.2738,43.1407,43.2262,36364.0
2023-03-02 10:50:00,45.49,45.57,45.48,45.52,24087.0,43.2357,43.3118,43.2262,43.2643,24087.0
2023-03-02 10:55:00,45.53,45.53,45.47,45.48,16542.0,43.2738,43.2738,43.2167,43.2262,16542.0
2023-03-02 11:00:00,45.49,45.57,45.49,45.5,9524.0,43.2357,43.3118,43.2357,43.2452,9524.0
2023-03-02 11:05:00,45.49,45.58,45.48,45.54,27428.0,43.2357,43.3213,43.2262,43.2833,27428.0
2023-03-02 11:10:00,45.55,45.55,45.48,45.49,9668.0,43.2928,43.2928,43.2262,43.2357,9668.0
2023-03-02 11:15:00,45.5,45.57,45.5,45.5,22551.0,43.2452,43.3118,43.2452,43.2452,22551.0
2023-03-02 11:20:00,45.51,45.52,45.42,45.42,10162.0,43.2548,43.2643,43.1692,43.1692,10162.0
2023-03-02 11:25:00,45.42,45.46,45.39,45.4,10248.0,43.1692,43.2072,43.1407,43.1502,10248.0
2023-03-02 11:30:00,45.4,45.44,45.39,45.42,13581.0,43.1502,43.1882,43.1407,43.1692,13581.0
2023-03-02 11:35:00,45.43,45.44,45.38,45.39,12603.0,43.1787,43.1882,43.1312,43.1407,12603.0
2023-03-02 11:40:00,45.39,45.43,45.35,45.35,7168.0,43.1407,43.1787,43.1027,43.1027,7168.0
2023-03-02 11:45:00,45.35,45.37,45.33,45.35,7314.0,43.1027,43.1217,43.0837,43.1027,7314.0
2023-03-02 11:50:00,45.36,45.4,45.32,45.33,10727.0,43.1122,43.1502,43.0742,43.0837,10727.0
2023-03-02 11:55:00,45.32,45.43,45.32,45.43,15414.0,43.0742,43.1787,43.0742,43.1787,15414.0
2023-03-02 12:00:00,45.43,45.52,45.43,45.46,29019.0,43.1787,43.2643,43.1787,43.2072,29019.0
2023-03-02 12:05:00,45.46,45.49,45.45,45.47,5504.0,43.2072,43.2357,43.1977,43.2167,5504.0
2023-03-02 12:10:00,45.47,45.47,45.43,45.44,17179.0,43.2167,43.2167,43.1787,43.1882,17179.0
2023-03-02 12:15:00,45.43,45.43,45.36,45.38,11343.0,43.1787,43.1787,43.1122,43.1312,11343.0
2023-03-02 12:20:00,45.37,45.43,45.37,45.43,9527.0,43.1217,43.1787,43.1217,43.1787,9527.0
2023-03-02 12:25:00,45.43,45.47,45.41,45.45,17771.0,43.1787,43.2167,43.1597,43.1977,17771.0
2023-03-02 12:30:00,45.45,45.58,45.44,45.57,32823.0,43.1977,43.3213,43.1882,43.3118,32823.0
2023-03-02 12:35:00,45.57,45.57,45.45,45.47,26634.0,43.3118,43.3118,43.1977,43.2167,26634.0
2023-03-02 12:40:00,45.47,45.47,45.44,45.45,9046.0,43.2167,43.2167,43.1882,43.1977,9046.0
2023-03-02 12:45:00,45.45,45.45,45.38,45.39,15282.0,43.1977,43.1977,43.1312,43.1407,15282.0
2023-03-02 12:50:00,45.39,45.42,45.39,45.4,17103.0,43.1407,43.1692,43.1407,43.1502,17103.0
2023-03-02 12:55:00,45.4,45.43,45.37,45.4,31370.0,43.1502,43.1787,43.1217,43.1502,31370.0
2023-03-02 13:00:00,45.4,45.46,45.38,45.4,22370.0,43.1502,43.2072,43.1312,43.1502,22370.0
2023-03-02 13:05:00,45.39,45.39,45.35,45.38,8096.0,43.1407,43.1407,43.1027,43.1312,8096.0
2023-03-02 13:10:00,45.38,45.39,45.35,45.38,5203.0,43.1312,43.1407,43.1027,43.1312,5203.0
2023-03-02 13:15:00,45.37,45.4,45.34,45.4,14270.0,43.1217,43.1502,43.0932,43.1502,14270.0
2023-03-02 13:20:00,45.4,45.4,45.36,45.36,9916.0,43.1502,43.1502,43.1122,43.1122,9916.0
2023-03-02 13:25:00,45.35,45.37,45.33,45.33,12214.0,43.1027,43.1217,43.0837,43.0837,12214.0
2023-03-02 13:30:00,45.33,45.34,45.3,45.32,11862.0,43.0837,43.0932,43.0552,43.0742,11862.0
2023-03-02 13:35:00,45.32,45.49,45.32,45.41,48113.0,43.0742,43.2357,43.0742,43.1597,48113.0
2023-03-02 13:40:00,45.41,45.47,45.37,45.41,37993.0,43.1597,43.2167,43.1217,43.1597,37993.0
2023-03-02 13:45:00,45.41,45.42,45.33,45.36,26760.0,43.1597,43.1692,43.0837,43.1122,26760.0
2023-03-02 13:50:00,45.36,45.45,45.34,45.43,8263.0,43.1122,43.1977,43.0932,43.1787,8263.0
2023-03-02 13:55:00,45.43,45.54,45.42,45.54,43787.0,43.1787,43.2833,43.1692,43.2833,43787.0
2023-03-02 14:00:00,45.54,45.64,45.53,45.58,27409.0,43.2833,43.3783,43.2738,43.3213,27409.0
2023-03-02 14:05:00,45.57,45.63,45.56,45.58,55591.0,43.3118,43.3688,43.3023,43.3213,55591.0
2023-03-02 14:10:00,45.58,45.58,45.47,45.47,13748.0,43.3213,43.3213,43.2167,43.2167,13748.0
2023-03-02 14:15:00,45.47,45.51,45.46,45.49,20362.0,43.2167,43.2548,43.2072,43.2357,20362.0
2023-03-02 14:20:00,45.5,45.5,45.44,45.5,14025.0,43.2452,43.2452,43.1882,43.2452,14025.0
2023-03-02 14:25:00,45.5,45.58,45.47,45.58,22061.0,43.2452,43.3213,43.2167,43.3213,22061.0
2023-03-02 14:30:00,45.57,45.62,45.54,45.55,17308.0,43.3118,43.3593,43.2833,43.2928,17308.0
2023-03-02 14:35:00,45.55,45.55,45.46,45.48,20630.0,43.2928,43.2928,43.2072,43.2262,20630.0
2023-03-02 14:40:00,45.48,45.49,45.41,45.41,15012.0,43.2262,43.2357,43.1597,43.1597,15012.0
2023-03-02 14:45:00,45.41,45.43,45.39,45.4,19648.0,43.1597,43.1787,43.1407,43.1502,19648.0
2023-03-02 14:50:00,45.41,45.44,45.38,45.4,22451.0,43.1597,43.1882,43.1312,43.1502,22451.0
2023-03-02 14:55:00,45.39,45.47,45.39,45.44,24148.0,43.1407,43.2167,43.1407,43.1882,24148.0
2023-03-02 15:00:00,45.43,45.5,45.35,45.4,36725.0,43.1787,43.2452,43.1027,43.1502,36725.0
2023-03-02 15:05:00,45.4,45.43,45.39,45.4,25098.0,43.1502,43.1787,43.1407,43.1502,25098.0
2023-03-02 15:10:00,45.4,45.47,45.39,45.43,31742.0,43.1502,43.2167,43.1407,43.1787,31742.0
2023-03-02 15:15:00,45.43,45.51,45.42,45.44,31899.0,43.1787,43.2548,43.1692,43.1882,31899.0
2023-03-02 15:20:00,45.44,45.45,45.41,45.43,28725.0,43.1882,43.1977,43.1597,43.1787,28725.0
2023-03-02 15:25:00,45.43,45.5,45.42,45.47,24153.0,43.1787,43.2452,43.1692,43.2167,24153.0
2023-03-02 15:30:00,45.48,45.55,45.47,45.55,52112.0,43.2262,43.2928,43.2167,43.2928,52112.0
2023-03-02 15:35:00,45.55,45.66,45.53,45.6,43788.0,43.2928,43.3973,43.2738,43.3403,43788.0
2023-03-02 15:40:00,45.6,45.61,45.54,45.57,54784.0,43.3403,43.3498,43.2833,43.3118,54784.0
2023-03-02 15:45:00,45.56,45.63,45.54,45.62,110444.0,43.3023,43.3688,43.2833,43.3593,110444.0
2023-03-02 15:50:00,45.62,45.62,45.54,45.55,92169.0,43.3593,43.3593,43.2833,43.2928,92169.0
2023-03-02 15:55:00,45.55,45.6,45.52,45.59,256882.0,43.2928,43.3403,43.2643,43.3308,256882.0
2023-03-03 09:30:00,45.92,46.02,45.81,46.02,65473.0,43.6444,43.7395,43.5399,43.7395,65473.0
2023-03-03 09:35:00,46.02,46.07,45.96,46.02,23949.0,43.7395,43.787,43.6825,43.7395,23949.0
2023-03-03 09:40:00,46.03,46.06,45.96,45.97,42459.0,43.749,43.7775,43.6825,43.692,42459.0
2023-03-03 09:45:00,45.98,46.07,45.94,46.05,58144.0,43.7015,43.787,43.6634,43.768,58144.0
2023-03-03 09:50:00,46.05,46.07,45.93,45.98,31705.0,43.768,43.787,43.6539,43.7015,31705.0
2023-03-03 09:55:00,45.98,46.13,45.98,46.06,29118.0,43.7015,43.844,43.7015,43.7775,29118.0
2023-03-03 10:00:00,46.08,46.1,45.83,45.98,28593.0,43.7965,43.8155,43.5589,43.7015,28593.0
2023-03-03 10:05:00,45.98,45.98,45.85,45.91,18204.0,43.7015,43.7015,43.5779,43.6349,18204.0
2023-03-03 10:10:00,45.92,46.1,45.91,46.1,13049.0,43.6444,43.8155,43.6349,43.8155,13049.0
2023-03-03 10:15:00,46.1,46.15,46.05,46.11,12109.0,43.8155,43.863,43.768,43.825,12109.0
2023-03-03 10:20:00,46.11,46.18,46.07,46.16,18157.0,43.825,43.8916,43.787,43.8725,18157.0
2023-03-03 10:25:00,46.16,46.21,46.16,46.19,14029.0,43.8725,43.9201,43.8725,43.9011,14029.0
2023-03-03 10:30:00,46.18,46.23,46.14,46.14,23086.0,43.8916,43.9391,43.8535,43.8535,23086.0
2023-03-03 10:35:00,46.14,46.19,46.11,46.11,10860.0,43.8535,43.9011,43.825,43.825,10860.0
2023-03-03 10:40:00,46.1,46.12,46.06,46.08,17435.0,43.8155,43.8345,43.7775,43.7965,17435.0
2023-03-03 10:45:00,46.09,46.1,45.99,45.99,29682.0,43.806,43.8155,43.711,43.711,29682.0
2023-03-03 10:50:00,45.98,46.0,45.95,45.99,21155.0,43.7015,43.7205,43.6729,43.711,21155.0
2023-03-03 10:55:00,46.0,46.04,45.95,45.97,7276.0,43.7205,43.7585,43.6729,43.692,7276.0
2023-03-03 11:00:00,45.98,46.08,45.97,46.03,11671.0,43.7015,43.7965,43.692,43.749,11671.0
2023-03-03 11:05:00,46.05,46.13,46.03,46.11,17886.0,43.768,43.844,43.749,43.825,17886.0
2023-03-03 11:10:00,46.11,46.13,46.04,46.11,14888.0,43.825,43.844,43.7585,43.825,14888.0
2023-03-03 11:15:00,46.11,46.16,46.1,46.15,15572.0,43.825,43.8725,43.8155,43.863,15572.0
2023-03-03 11:20:00,46.15,46.15,46.05,46.07,32900.0,43.863,43.863,43.768,43.787,32900.0
2023-03-03 11:25:00,46.08,46.08,46.02,46.06,24187.0,43.7965,43.7965,43.7395,43.7775,24187.0
2023-03-03 11:30:00,46.06,46.11,46.05,46.08,21142.0,43.7775,43.825,43.768,43.7965,21142.0
2023-03-03 11:35:00,46.08,46.1,46.01,46.02,18525.0,43.7965,43.8155,43.73,43.7395,18525.0
2023-03-03 11:40:00,46.02,46.04,45.98,46.03,17768.0,43.7395,43.7585,43.7015,43.749,17768.0
2023-03-03 11:45:00,46.03,46.09,46.03,46.05,11145.0,43.749,43.806,43.749,43.768,11145.0
2023-03-03 11:50:00,46.06,46.17,46.04,46.16,16148.0,43.7775,43.882,43.7585,43.8725,16148.0
2023-03-03 11:55:00,46.17,46.21,46.14,46.19,12636.0,43.882,43.9201,43.8535,43.9011,12636.0
2023-03-03 12:00:00,46.19,46.19,46.09,46.11,16149.0,43.9011,43.9011,43.806,43.825,16149.0
2023-03-03 12:05:00,46.11,46.13,46.1,46.11,9079.0,43.825,43.844,43.8155,43.825,9079.0
2023-03-03 12:10:00,46.11,46.15,46.1,46.14,27040.0,43.825,43.863,43.8155,43.8535,27040.0
2023-03-03 12:15:00,46.13,46.19,46.1,46.16,47642.0,43.844,43.9011,43.8155,43.8725,47642.0
2023-03-03 12:20:00,46.16,46.18,46.11,46.12,12787.0,43.8725,43.8916,43.825,43.8345,12787.0
2023-03-03 12:25:00,46.12,46.16,46.11,46.13,10840.0,43.8345,43.8725,43.825,43.844,10840.0
2023-03-03 12:30:00,46.13,46.13,46.07,46.08,11104.0,43.844,43.844,43.787,43.7965,11104.0
2023-03-03 12:35:00,46.08,46.1,46.06,46.07,10751.0,43.7965,43.8155,43.7775,43.787,10751.0
2023-03-03 12:40:00,46.07,46.08,46.05,46.08,10478.0,43.787,43.7965,43.768,43.7965,10478.0
2023-03-03 12:45:00,46.08,46.1,46.07,46.07,9268.0,43.7965,43.8155,43.787,43.787,9268.0
2023-03-03 12:50:00,46.08,46.09,46.07,46.07,8925.0,43.7965,43.806,43.787,43.787,8925.0
2023-03-03 12:55:00,46.08,46.13,46.07,46.13,18153.0,43.7965,43.844,43.787,43.844,18153.0
2023-03-03 13:00:00,46.12,46.18,46.09,46.18,12382.0,43.8345,43.8916,43.806,43.8916,12382.0
2023-03-03 13:05:00,46.17,46.21,46.16,46.2,10670.0,43.882,43.9201,43.8725,43.9106,10670.0
2023-03-03 13:10:00,46.2,46.23,46.19,46.21,12814.0,43.9106,43.9391,43.9011,43.9201,12814.0
2023-03-03 13:15:00,46.22,46.22,46.15,46.16,14664.0,43.9296,43.9296,43.863,43.8725,14664.0
2023-03-03 13:20:00,46.16,46.2,46.16,46.18,16097.0,43.8725,43.9106,43.8725,43.8916,16097.0
2023-03-03 13:25:00,46.19,46.24,46.19,46.2,17231.0,43.9011,43.9486,43.9011,43.9106,17231.0
2023-03-03 13:30:00,46.21,46.24,46.19,46.19,21545.0,43.9201,43.9486,43.9011,43.9011,21545.0
2023-03-03 13:35:00,46.19,46.19,46.13,46.13,13273.0,43.9011,43.9011,43.844,43.844,13273.0
2023-03-03 13:40:00,46.14,46.17,46.13,46.15,9544.0,43.8535,43.882,43.844,43.863,9544.0
2023-03-03 13:45:00,46.14,46.16,46.09,46.11,29454.0,43.8535,43.8725,43.806,43.825,29454.0
2023-03-03 13:50:00,46.09,46.09,46.03,46.06,14478.0,43.806,43.806,43.749,43.7775,14478.0
2023-03-03 13:55:00,46.05,46.06,46.01,46.03,14954.0,43.768,43.7775,43.73,43.749,14954.0
2023-03-03 14:00:00,46.02,46.02,45.96,45.96,37895.0,43.7395,43.7395,43.6825,43.6825,37895.0
2023-03-03 14:05:00,45.96,46.03,45.94,46.03,38588.0,43.6825,43.749,43.6634,43.749,38588.0
2023-03-03 14:10:00,46.03,46.1,46.02,46.08,25230.0,43.749,43.8155,43.7395,43.7965,25230.0
2023-03-03 14:15:00,46.07,46.07,46.0,46.01,38404.0,43.787,43.787,43.7205,43.73,38404.0
2023-03-03 14:20:00,46.0,46.12,46.0,46.08,62323.0,43.7205,43.8345,43.7205,43.7965,62323.0
2023-03-03 14:25:00,46.08,46.08,46.03,46.04,33672.0,43.7965,43.7965,43.749,43.7585,33672.0
2023-03-03 14:30:00,46.05,46.07,46.03,46.06,17335.0,43.768,43.787,43.749,43.7775,17335.0
2023-03-03 14:35:00,46.05,46.06,46.01,46.02,17881.0,43.768,43.7775,43.73,43.7395,17881.0
2023-03-03 14:40:00,46.03,46.04,46.01,46.03,19118.0,43.749,43.7585,43.73,43.749,19118.0
2023-03-03 14:45:00,46.02,46.06,46.01,46.05,18806.0,43.7395,43.7775,43.73,43.768,18806.0
2023-03-03 14:50:00,46.05,46.07,46.03,46.04,21498.0,43.768,43.787,43.749,43.7585,21498.0
2023-03-03 14:55:00,46.03,46.07,46.01,46.06,20846.0,43.749,43.787,43.73,43.7775,20846.0
2023-03-03 15:00:00,46.05,46.06,46.03,46.04,21580.0,43.768,43.7775,43.749,43.7585,21580.0
2023-03-03 15:05:00,46.04,46.09,46.03,46.09,29778.0,43.7585,43.806,43.749,43.806,29778.0
2023-03-03 15:10:00,46.08,46.08,46.01,46.04,27221.0,43.7965,43.7965,43.73,43.7585,27221.0
2023-03-03 15:15:00,46.03,46.03,45.99,46.0,29178.0,43.749,43.749,43.711,43.7205,29178.0
2023-03-03 15:20:00,45.99,46.04,45.99,46.03,42715.0,43.711,43.7585,43.711,43.749,42715.0
2023-03-03 15:25:00,46.03,46.09,46.02,46.07,33247.0,43.749,43.806,43.7395,43.787,33247.0
2023-03-03 15:30:00,46.08,46.09,46.03,46.06,42244.0,43.7965,43.806,43.749,43.7775,42244.0
2023-03-03 15:35:00,46.06,46.12,46.05,46.09,49596.0,43.7775,43.8345,43.768,43.806,49596.0
2023-03-03 15:40:00,46.09,46.11,46.07,46.09,45942.0,43.806,43.825,43.787,43.806,45942.0
2023-03-03 15:45:00,46.08,46.09,46.0,46.01,70683.0,43.7965,43.806,43.7205,43.73,70683.0
2023-03-03 15:50:00,46.01,46.02,45.92,45.97,157080.0,43.73,43.7395,43.6444,43.692,157080.0
2023-03-03 15:55:00,45.97,46.06,45.96,46.03,364795.0,43.692,43.7775,43.6825,43.749,364795.0
2023-03-06 09:30:00,45.95,46.1,45.95,45.96,78556.0,43.6729,43.8155,43.6729,43.6825,78556.0
2023-03-06 09:35:00,45.95,46.0,45.92,45.92,23260.0,43.6729,43.7205,43.6444,43.6444,23260.0
2023-03-06 09:40:00,45.93,46.02,45.9,45.97,57501.0,43.6539,43.7395,43.6254,43.692,57501.0
2023-03-06 09:45:00,45.96,46.01,45.82,45.86,35449.0,43.6825,43.73,43.5494,43.5874,35449.0
2023-03-06 09:50:00,45.86,45.92,45.81,45.87,34340.0,43.5874,43.6444,43.5399,43.5969,34340.0
2023-03-06 09:55:00,45.87,45.89,45.81,45.86,30800.0,43.5969,43.6159,43.5399,43.5874,30800.0
2023-03-06 10:00:00,45.86,45.86,45.76,45.78,36133.0,43.5874,43.5874,43.4924,43.5114,36133.0
2023-03-06 10:05:00,45.78,45.94,45.78,45.9,38723.0,43.5114,43.6634,43.5114,43.6254,38723.0
2023-03-06 10:10:00,45.91,45.95,45.87,45.94,23394.0,43.6349,43.6729,43.5969,43.6634,23394.0
2023-03-06 10:15:00,45.94,46.02,45.91,45.99,32536.0,43.6634,43.7395,43.6349,43.711,32536.0
2023-03-06 10:20:00,45.98,46.01,45.91,45.97,20794.0,43.7015,43.73,43.6349,43.692,20794.0
2023-03-06 10:25:00,45.98,46.04,45.92,45.92,23560.0,43.7015,43.7585,43.6444,43.6444,23560.0
2023-03-06 10:30:00,45.93,45.98,45.91,45.96,19692.0,43.6539,43.7015,43.6349,43.6825,19692.0
2023-03-06 10:35:00,45.95,45.96,45.88,45.89,24088.0,43.6729,43.6825,43.6064,43.6159,24088.0
2023-03-06 10:40:00,45.89,46.0,45.79,45.98,47203.0,43.6159,43.7205,43.5209,43.7015,47203.0
2023-03-06 10:45:00,45.99,46.03,45.92,45.93,29508.0,43.711,43.749,43.6444,43.6539,29508.0
2023-03-06 10:50:00,45.93,45.95,45.89,45.95,19745.0,43.6539,43.6729,43.6159,43.6729,19745.0
2023-03-06 10:55:00,45.94,45.95,45.87,45.88,24147.0,43.6634,43.6729,43.5969,43.6064,24147.0
2023-03-06 11:00:00,45.88,45.9,45.84,45.89,16794.0,43.6064,43.6254,43.5684,43.6159,16794.0
2023-03-06 11:05:00,45.9,45.93,45.88,45.89,18765.0,43.6254,43.6539,43.6064,43.6159,18765.0
2023-03-06 11:10:00,45.89,45.93,45.82,45.89,17573.0,43.6159,43.6539,43.5494,43.6159,17573.0
2023-03-06 11:15:00,45.89,45.91,45.85,45.91,21205.0,43.6159,43.6349,43.5779,43.6349,21205.0
2023-03-06 11:20:00,45.91,45.91,45.78,45.8,27490.0,43.6349,43.6349,43.5114,43.5304,27490.0
2023-03-06 11:25:00,45.81,45.84,45.79,45.82,39322.0,43.5399,43.5684,43.5209,43.5494,39322.0
2023-03-06 11:30:00,45.82,45.86,45.81,45.84,28822.0,43.5494,43.5874,43.5399,43.5684,28822.0
2023-03-06 11:35:00,45.85,45.92,45.85,45.92,34677.0,43.5779,43.6444,43.5779,43.6444,34677.0
2023-03-06 11:40:00,45.91,45.92,45.81,45.82,22996.0,43.6349,43.6444,43.5399,43.5494,22996.0
2023-03-06 11:45:00,45.82,45.84,45.71,45.72,29464.0,43.5494,43.5684,43.4448,43.4543,29464.0
2023-03-06 11:50:00,45.72,45.72,45.59,45.67,74622.0,43.4543,43.4543,43.3308,43.4068,74622.0
2023-03-06 11:55:00,45.67,45.69,45.61,45.62,51442.0,43.4068,43.4258,43.3498,43.3593,51442.0
2023-03-06 12:00:00,45.62,45.64,45.53,45.55,75599.0,43.3593,43.3783,43.2738,43.2928,75599.0
2023-03-06 12:05:00,45.55,45.6,45.54,45.56,47988.0,43.2928,43.3403,43.2833,43.3023,47988.0
2023-03-06 12:10:00,45.56,45.59,45.55,45.59,33889.0,43.3023,43.3308,43.2928,43.3308,33889.0
2023-03-06 12:15:00,45.59,45.6,45.48,45.5,50517.0,43.3308,43.3403,43.2262,43.2452,50517.0
2023-03-06 12:20:00,45.5,45.55,45.39,45.41,63697.0,43.2452,43.2928,43.1407,43.1597,63697.0
2023-03-06 12:25:00,45.4,45.41,45.35,45.36,59317.0,43.1502,43.1597,43.1027,43.1122,59317.0
2023-03-06 12:30:00,45.36,45.37,45.31,45.32,35635.0,43.1122,43.1217,43.0647,43.0742,35635.0
2023-03-06 12:35:00,45.32,45.32,45.19,45.19,67070.0,43.0742,43.0742,42.9506,42.9506,67070.0
2023-03-06 12:40:00,45.2,45.22,45.13,45.15,49259.0,42.9601,42.9791,42.8936,42.9126,49259.0
2023-03-06 12:45:00,45.15,45.16,45.05,45.05,59817.0,42.9126,42.9221,42.8175,42.8175,59817.0
2023-03-06 12:50:00,45.05,45.06,45.0,45.01,77533.0,42.8175,42.8271,42.77,42.7795,77533.0
2023-03-06 12:55:00,45.02,45.02,44.83,44.84,115817.0,42.789,42.789,42.6085,42.618,115817.0
2023-03-06 13:00:00,44.85,44.91,44.8,44.9,108029.0,42.6275,42.6845,42.5799,42.675,108029.0
2023-03-06 13:05:00,44.9,44.95,44.73,44.76,69882.0,42.675,42.7225,42.5134,42.5419,69882.0
2023-03-06 13:10:00,44.76,44.78,44.72,44.76,43226.0,42.5419,42.5609,42.5039,42.5419,43226.0
2023-03-06 13:15:00,44.76,44.85,44.75,44.84,68993.0,42.5419,42.6275,42.5324,42.618,68993.0
2023-03-06 13:20:00,44.85,44.87,44.78,44.79,68546.0,42.6275,42.6465,42.5609,42.5704,68546.0
2023-03-06 13:25:00,44.79,44.9,44.77,44.88,33471.0,42.5704,42.675,42.5514,42.656,33471.0
2023-03-06 13:30:00,44.87,44.88,44.83,44.88,23135.0,42.6465,42.656,42.6085,42.656,23135.0
2023-03-06 13:35:00,44.88,44.9,44.78,44.8,48074.0,42.656,42.675,42.5609,42.5799,48074.0
2023-03-06 13:40:00,44.8,44.84,44.75,44.83,38059.0,42.5799,42.618,42.5324,42.6085,38059.0
2023-03-06 13:45:00,44.83,44.83,44.76,44.8,39199.0,42.6085,42.6085,42.5419,42.5799,39199.0
2023-03-06 13:50:00,44.8,44.85,44.79,44.82,40226.0,42.5799,42.6275,42.5704,42.5989,40226.0
2023-03-06 13:55:00,44.82,44.84,44.78,44.8,29315.0,42.5989,42.618,42.5609,42.5799,29315.0
2023-03-06 14:00:00,44.79,44.81,44.7,44.73,27691.0,42.5704,42.5894,42.4849,42.5134,27691.0
2023-03-06 14:05:00,44.72,44.79,44.71,44.77,23321.0,42.5039,42.5704,42.4944,42.5514,23321.0
2023-03-06 14:10:00,44.77,44.8,44.73,44.75,14257.0,42.5514,42.5799,42.5134,42.5324,14257.0
2023-03-06 14:15:00,44.74,44.74,44.65,44.68,42344.0,42.5229,42.5229,42.4374,42.4659,42344.0
2023-03-06 14:20:00,44.69,44.72,44.65,44.72,22748.0,42.4754,42.5039,42.4374,42.5039,22748.0
2023-03-06 14:25:00,44.71,44.72,44.64,44.72,22169.0,42.4944,42.5039,42.4279,42.5039,22169.0
2023-03-06 14:30:00,44.72,44.75,44.69,44.71,29613.0,42.5039,42.5324,42.4754,42.4944,29613.0
2023-03-06 14:35:00,44.72,44.74,44.67,44.68,31842.0,42.5039,42.5229,42.4564,42.4659,31842.0
2023-03-06 14:40:00,44.67,44.76,44.66,44.74,36393.0,42.4564,42.5419,42.4469,42.5229,36393.0
2023-03-06 14:45:00,44.73,44.73,44.68,44.72,38587.0,42.5134,42.5134,42.4659,42.5039,38587.0
2023-03-06 14:50:00,44.71,44.72,44.67,44.72,36253.0,42.4944,42.5039,42.4564,42.5039,36253.0
2023-03-06 14:55:00,44.73,44.74,44.67,44.73,25821.0,42.5134,42.5229,42.4564,42.5134,25821.0
2023-03-06 15:00:00,44.73,44.76,44.71,44.74,44762.0,42.5134,42.5419,42.4944,42.5229,44762.0
2023-03-06 15:05:00,44.73,44.92,44.73,44.91,59193.0,42.5134,42.694,42.5134,42.6845,59193.0
2023-03-06 15:10:00,44.92,44.94,44.8,44.81,72709.0,42.694,42.713,42.5799,42.5894,72709.0
2023-03-06 15:15:00,44.82,44.82,44.76,44.8,39035.0,42.5989,42.5989,42.5419,42.5799,39035.0
2023-03-06 15:20:00,44.8,44.86,44.79,44.8,47573.0,42.5799,42.637,42.5704,42.5799,47573.0
2023-03-06 15:25:00,44.8,44.82,44.74,44.75,32154.0,42.5799,42.5989,42.5229,42.5324,32154.0
2023-03-06 15:30:00,44.75,44.8,44.72,44.77,51321.0,42.5324,42.5799,42.5039,42.5514,51321.0
2023-03-06 15:35:00,44.77,44.77,44.72,44.77,69447.0,42.5514,42.5514,42.5039,42.5514,69447.0
2023-03-06 15:40:00,44.76,44.8,44.73,44.8,49541.0,42.5419,42.5799,42.5134,42.5799,49541.0
2023-03-06 15:45:00,44.8,44.83,44.76,44.79,75935.0,42.5799,42.6085,42.5419,42.5704,75935.0
2023-03-06 15:50:00,44.79,44.8,44.7,44.73,132846.0,42.5704,42.5799,42.4849,42.5134,132846.0
2023-03-06 15:55:00,44.73,44.77,44.7,44.74,337908.0,42.5134,42.5514,42.4849,42.5229,337908.0
2023-03-07 09:30:00,44.86,44.99,44.61,44.63,102371.0,42.637,42.7605,42.3994,42.4184,102371.0
2023-03-07 09:35:00,44.65,44.9,44.65,44.86,56199.0,42.4374,42.675,42.4374,42.637,56199.0
2023-03-07 09:40:00,44.86,44.93,44.78,44.79,46004.0,42.637,42.7035,42.5609,42.5704,46004.0
2023-03-07 09:45:00,44.79,45.07,44.78,45.06,71658.0,42.5704,42.8366,42.5609,42.8271,71658.0
2023-03-07 09:50:00,45.06,45.09,44.98,45.01,40016.0,42.8271,42.8556,42.751,42.7795,40016.0
2023-03-07 09:55:00,45.02,45.03,44.89,44.92,26874.0,42.789,42.7985,42.6655,42.694,26874.0
2023-03-07 10:00:00,44.92,44.94,44.53,44.53,59067.0,42.694,42.713,42.3233,42.3233,59067.0
2023-03-07 10:05:00,44.53,44.57,44.41,44.44,49159.0,42.3233,42.3613,42.2093,42.2378,49159.0
2023-03-07 10:10:00,44.43,44.5,44.37,44.45,59109.0,42.2283,42.2948,42.1712,42.2473,59109.0
2023-03-07 10:15:00,44.44,44.47,44.33,44.36,59743.0,42.2378,42.2663,42.1332,42.1617,59743.0
2023-03-07 10:20:00,44.38,44.52,44.34,44.44,42754.0,42.1808,42.3138,42.1427,42.2378,42754.0
2023-03-07 10:25:00,44.44,44.5,44.39,44.48,48036.0,42.2378,42.2948,42.1903,42.2758,48036.0
2023-03-07 10:30:00,44.48,44.67,44.44,44.56,52396.0,42.2758,42.4564,42.2378,42.3518,52396.0
2023-03-07 10:35:00,44.57,44.64,44.46,44.52,38872.0,42.3613,42.4279,42.2568,42.3138,38872.0
2023-03-07 10:40:00,44.53,44.53,44.37,44.4,25835.0,42.3233,42.3233,42.1712,42.1998,25835.0
2023-03-07 10:45:00,44.39,44.51,44.33,44.49,31434.0,42.1903,42.3043,42.1332,42.2853,31434.0
2023-03-07 10:50:00,44.48,44.51,44.36,44.44,35154.0,42.2758,42.3043,42.1617,42.2378,35154.0
2023-03-07 10:55:00,44.43,44.49,44.31,44.32,33205.0,42.2283,42.2853,42.1142,42.1237,33205.0
2023-03-07 11:00:00,44.31,44.43,44.29,44.34,55172.0,42.1142,42.2283,42.0952,42.1427,55172.0
2023-03-07 11:05:00,44.33,44.38,44.29,44.38,45186.0,42.1332,42.1808,42.0952,42.1808,45186.0
2023-03-07 11:10:00,44.38,44.43,44.31,44.32,61965.0,42.1808,42.2283,42.1142,42.1237,61965.0
2023-03-07 11:15:00,44.31,44.33,44.26,44.32,41770.0,42.1142,42.1332,42.0667,42.1237,41770.0
2023-03-07 11:20:00,44.33,44.34,44.25,44.29,14085.0,42.1332,42.1427,42.0572,42.0952,14085.0
2023-03-07 11:25:00,44.29,44.38,44.26,44.32,21888.0,42.0952,42.1808,42.0667,42.1237,21888.0
2023-03-07 11:30:00,44.32,44.34,44.25,44.27,59743.0,42.1237,42.1427,42.0572,42.0762,59743.0
2023-03-07 11:35:00,44.27,44.37,44.25,44.35,46330.0,42.0762,42.1712,42.0572,42.1522,46330.0
2023-03-07 11:40:00,44.36,44.52,44.31,44.48,40724.0,42.1617,42.3138,42.1142,42.2758,40724.0
2023-03-07 11:45:00,44.47,44.48,44.43,44.46,50709.0,42.2663,42.2758,42.2283,42.2568,50709.0
2023-03-07 11:50:00,44.45,44.46,44.3,44.31,35388.0,42.2473,42.2568,42.1047,42.1142,35388.0
2023-03-07 11:55:00,44.3,44.32,44.26,44.29,29557.0,42.1047,42.1237,42.0667,42.0952,29557.0
2023-03-07 12:00:00,44.28,44.31,44.24,44.25,31876.0,42.0857,42.1142,42.0477,42.0572,31876.0
2023-03-07 12:05:00,44.24,44.28,44.23,44.27,31090.0,42.0477,42.0857,42.0382,42.0762,31090.0
2023-03-07 12:10:00,44.26,44.32,44.21,44.23,25821.0,42.0667,42.1237,42.0192,42.0382,25821.0
2023-03-07 12:15:00,44.23,44.37,44.23,44.37,31146.0,42.0382,42.1712,42.0382,42.1712,31146.0
2023-03-07 12:20:00,44.38,44.51,44.37,44.44,51456.0,42.1808,42.3043,42.1712,42.2378,51456.0
2023-03-07 12:25:00,44.45,44.54,44.44,44.46,15895.0,42.2473,42.3328,42.2378,42.2568,15895.0
2023-03-07 12:30:00,44.45,44.5,44.45,44.47,13477.0,42.2473,42.2948,42.2473,42.2663,13477.0
2023-03-07 12:35:00,44.47,44.5,44.42,44.45,20042.0,42.2663,42.2948,42.2188,42.2473,20042.0
2023-03-07 12:40:00,44.46,44.47,44.42,44.45,17822.0,42.2568,42.2663,42.2188,42.2473,17822.0
2023-03-07 12:45:00,44.45,44.54,44.44,44.54,14980.0,42.2473,42.3328,42.2378,42.3328,14980.0
2023-03-07 12:50:00,44.54,44.57,44.49,44.49,15653.0,42.3328,42.3613,42.2853,42.2853,15653.0
2023-03-07 12:55:00,44.51,44.53,44.47,44.49,19123.0,42.3043,42.3233,42.2663,42.2853,19123.0
2023-03-07 13:00:00,44.48,44.5,44.4,44.4,21244.0,42.2758,42.2948,42.1998,42.1998,21244.0
2023-03-07 13:05:00,44.4,44.41,44.34,44.34,21044.0,42.1998,42.2093,42.1427,42.1427,21044.0
2023-03-07 13:10:00,44.34,44.36,44.31,44.32,12324.0,42.1427,42.1617,42.1142,42.1237,12324.0
2023-03-07 13:15:00,44.32,44.33,44.29,44.33,16337.0,42.1237,42.1332,42.0952,42.1332,16337.0
2023-03-07 13:20:00,44.33,44.42,44.33,44.41,20738.0,42.1332,42.2188,42.1332,42.2093,20738.0
2023-03-07 13:25:00,44.41,44.41,44.35,44.36,17282.0,42.2093,42.2093,42.1522,42.1617,17282.0
2023-03-07 13:30:00,44.36,44.4,44.33,44.34,15858.0,42.1617,42.1998,42.1332,42.1427,15858.0
2023-03-07 13:35:00,44.34,44.36,44.3,44.3,11637.0,42.1427,42.1617,42.1047,42.1047,11637.0
2023-03-07 13:40:00,44.3,44.31,44.21,44.22,20205.0,42.1047,42.1142,42.0192,42.0287,20205.0
2023-03-07 13:45:00,44.22,44.22,44.15,44.16,27109.0,42.0287,42.0287,41.9621,41.9717,27109.0
2023-03-07 13:50:00,44.16,44.2,44.15,44.17,18879.0,41.9717,42.0097,41.9621,41.9812,18879.0
2023-03-07 13:55:00,44.18,44.2,44.16,44.19,12888.0,41.9907,42.0097,41.9717,42.0002,12888.0
2023-03-07 14:00:00,44.19,44.25,44.18,44.21,15143.0,42.0002,42.0572,41.9907,42.0192,15143.0
2023-03-07 14:05:00,44.21,44.25,44.2,44.25,13169.0,42.0192,42.0572,42.0097,42.0572,13169.0
2023-03-07 14:10:00,44.24,44.28,44.18,44.19,34366.0,42.0477,42.0857,41.9907,42.0002,34366.0
2023-03-07 14:15:00,44.19,44.19,44.1,44.13,63879.0,42.0002,42.0002,41.9146,41.9431,63879.0
2023-03-07 14:20:00,44.13,44.13,44.03,44.04,36972.0,41.9431,41.9431,41.8481,41.8576,36972.0
2023-03-07 14:25:00,44.04,44.08,44.01,44.05,41940.0,41.8576,41.8956,41.8291,41.8671,41940.0
2023-03-07 14:30:00,44.05,44.06,44.0,44.02,47440.0,41.8671,41.8766,41.8196,41.8386,47440.0
2023-03-07 14:35:00,44.01,44.02,43.97,43.97,22878.0,41.8291,41.8386,41.7911,41.7911,22878.0
2023-03-07 14:40:00,43.97,43.99,43.91,43.91,48064.0,41.7911,41.8101,41.734,41.734,48064.0
2023-03-07 14:45:00,43.91,43.92,43.86,43.9,26961.0,41.734,41.7435,41.6865,41.7245,26961.0
2023-03-07 14:50:00,43.89,43.92,43.88,43.89,31544.0,41.715,41.7435,41.7055,41.715,31544.0
2023-03-07 14:55:00,43.89,43.91,43.87,43.9,22672.0,41.715,41.734,41.696,41.7245,22672.0
2023-03-07 15:00:00,43.89,43.98,43.86,43.96,87834.0,41.715,41.8006,41.6865,41.7816,87834.0
2023-03-07 15:05:00,43.95,44.03,43.93,44.02,37718.0,41.7721,41.8481,41.753,41.8386,37718.0
2023-03-07 15:10:00,44.03,44.09,44.03,44.09,50892.0,41.8481,41.9051,41.8481,41.9051,50892.0
2023-03-07 15:15:00,44.09,44.13,44.07,44.09,39214.0,41.9051,41.9431,41.8861,41.9051,39214.0
2023-03-07 15:20:00,44.09,44.1,44.05,44.08,37403.0,41.9051,41.9146,41.8671,41.8956,37403.0
2023-03-07 15:25:00,44.07,44.08,44.01,44.05,61763.0,41.8861,41.8956,41.8291,41.8671,61763.0
2023-03-07 15:30:00,44.06,44.14,44.03,44.12,67361.0,41.8766,41.9526,41.8481,41.9336,67361.0
2023-03-07 15:35:00,44.12,44.15,44.09,44.1,58756.0,41.9336,41.9621,41.9051,41.9146,58756.0
2023-03-07 15:40:00,44.11,44.13,44.03,44.04,96520.0,41.9241,41.9431,41.8481,41.8576,96520.0
2023-03-07 15:45:00,44.05,44.06,43.95,43.96,165487.0,41.8671,41.8766,41.7721,41.7816,165487.0
2023-03-07 15:50:00,43.97,43.97,43.82,43.94,368660.0,41.7911,41.7911,41.6485,41.7626,368660.0
2023-03-07 15:55:00,43.94,44.0,43.92,43.98,341712.0,41.7626,41.8196,41.7435,41.8006,341712.0
2023-03-08 09:30:00,43.85,43.86,43.7,43.7,128362.0,41.677,41.6865,41.5344,41.5344,128362.0
2023-03-08 09:35:00,43.68,43.68,43.44,43.49,46713.0,41.5154,41.5154,41.2873,41.3349,46713.0
2023-03-08 09:40:00,43.47,43.52,43.31,43.32,46137.0,41.3158,41.3634,41.1638,41.1733,46137.0
2023-03-08 09:45:00,43.29,43.51,43.28,43.41,34529.0,41.1448,41.3539,41.1353,41.2588,34529.0
2023-03-08 09:50:00,43.41,43.46,43.36,43.4,33482.0,41.2588,41.3063,41.2113,41.2493,33482.0
2023-03-08 09:55:00,43.4,43.51,43.38,43.43,24773.0,41.2493,41.3539,41.2303,41.2778,24773.0
2023-03-08 10:00:00,43.44,43.45,43.21,43.25,79024.0,41.2873,41.2968,41.0687,41.1067,79024.0
2023-03-08 10:05:00,43.25,43.31,43.19,43.23,78896.0,41.1067,41.1638,41.0497,41.0877,78896.0
2023-03-08 10:10:00,43.22,43.38,43.2,43.28,43441.0,41.0782,41.2303,41.0592,41.1353,43441.0
2023-03-08 10:15:00,43.28,43.32,43.23,43.32,51134.0,41.1353,41.1733,41.0877,41.1733,51134.0
2023-03-08 10:20:00,43.32,43.34,43.16,43.32,56050.0,41.1733,41.1923,41.0212,41.1733,56050.0
2023-03-08 10:25:00,43.33,43.34,43.22,43.24,37141.0,41.1828,41.1923,41.0782,41.0972,37141.0
2023-03-08 10:30:00,43.23,43.4,43.21,43.37,45240.0,41.0877,41.2493,41.0687,41.2208,45240.0
2023-03-08 10:35:00,43.37,43.49,43.32,43.48,37290.0,41.2208,41.3349,41.1733,41.3253,37290.0
2023-03-08 10:40:00,43.48,43.5,43.42,43.47,18314.0,41.3253,41.3444,41.2683,41.3158,18314.0
2023-03-08 10:45:00,43.47,43.55,43.4,43.41,31395.0,41.3158,41.3919,41.2493,41.2588,31395.0
2023-03-08 10:50:00,43.41,43.48,43.39,43.45,34122.0,41.2588,41.3253,41.2398,41.2968,34122.0
2023-03-08 10:55:00,43.44,43.44,43.34,43.36,23926.0,41.2873,41.2873,41.1923,41.2113,23926.0
2023-03-08 11:00:00,43.36,43.56,43.36,43.53,21872.0,41.2113,41.4014,41.2113,41.3729,21872.0
2023-03-08 11:05:00,43.54,43.66,43.53,43.59,19992.0,41.3824,41.4964,41.3729,41.4299,19992.0
2023-03-08 11:10:00,43.59,43.61,43.5,43.55,34712.0,41.4299,41.4489,41.3444,41.3919,34712.0
2023-03-08 11:15:00,43.56,43.63,43.56,43.59,17963.0,41.4014,41.4679,41.4014,41.4299,17963.0
2023-03-08 11:20:00,43.58,43.63,43.56,43.56,23787.0,41.4204,41.4679,41.4014,41.4014,23787.0
2023-03-08 11:25:00,43.57,43.64,43.53,43.53,20326.0,41.4109,41.4774,41.3729,41.3729,20326.0
2023-03-08 11:30:00,43.54,43.54,43.44,43.45,37636.0,41.3824,41.3824,41.2873,41.2968,37636.0
2023-03-08 11:35:00,43.45,43.54,43.41,43.52,26267.0,41.2968,41.3824,41.2588,41.3634,26267.0
2023-03-08 11:40:00,43.52,43.6,43.52,43.59,17973.0,41.3634,41.4394,41.3634,41.4299,17973.0
2023-03-08 11:45:00,43.6,43.68,43.6,43.65,29674.0,41.4394,41.5154,41.4394,41.4869,29674.0
2023-03-08 11:50:00,43.64,43.69,43.62,43.66,17706.0,41.4774,41.5249,41.4584,41.4964,17706.0
2023-03-08 11:55:00,43.65,43.67,43.61,43.62,31332.0,41.4869,41.5059,41.4489,41.4584,31332.0
2023-03-08 12:00:00,43.63,43.68,43.6,43.68,34900.0,41.4679,41.5154,41.4394,41.5154,34900.0
2023-03-08 12:05:00,43.68,43.7,43.59,43.6,45068.0,41.5154,41.5344,41.4299,41.4394,45068.0
2023-03-08 12:10:00,43.61,43.64,43.53,43.54,43106.0,41.4489,41.4774,41.3729,41.3824,43106.0
2023-03-08 12:15:00,43.55,43.57,43.48,43.49,88126.0,41.3919,41.4109,41.3253,41.3349,88126.0
2023-03-08 12:20:00,43.48,43.62,43.45,43.62,163150.0,41.3253,41.4584,41.2968,41.4584,163150.0
2023-03-08 12:25:00,43.61,43.75,43.61,43.66,45268.0,41.4489,41.582,41.4489,41.4964,45268.0
2023-03-08 12:30:00,43.66,43.66,43.58,43.62,41837.0,41.4964,41.4964,41.4204,41.4584,41837.0
2023-03-08 12:35:00,43.62,43.72,43.59,43.72,21284.0,41.4584,41.5535,41.4299,41.5535,21284.0
2023-03-08 12:40:00,43.73,43.82,43.66,43.69,125168.0,41.563,41.6485,41.4964,41.5249,125168.0
2023-03-08 12:45:00,43.69,43.7,43.62,43.64,34287.0,41.5249,41.5344,41.4584,41.4774,34287.0
2023-03-08 12:50:00,43.66,43.74,43.65,43.73,34578.0,41.4964,41.5725,41.4869,41.563,34578.0
2023-03-08 12:55:00,43.73,43.74,43.68,43.72,29706.0,41.563,41.5725,41.5154,41.5535,29706.0
2023-03-08 13:00:00,43.72,43.76,43.67,43.7,58361.0,41.5535,41.5915,41.5059,41.5344,58361.0
2023-03-08 13:05:00,43.7,43.78,43.69,43.77,40768.0,41.5344,41.6105,41.5249,41.601,40768.0
2023-03-08 13:10:00,43.77,43.83,43.77,43.81,29939.0,41.601,41.658,41.601,41.639,29939.0
2023-03-08 13:15:00,43.8,43.8,43.68,43.7,28988.0,41.6295,41.6295,41.5154,41.5344,28988.0
2023-03-08 13:20:00,43.69,43.8,43.68,43.79,36420.0,41.5249,41.6295,41.5154,41.62,36420.0
2023-03-08 13:25:00,43.78,43.79,43.71,43.72,29750.0,41.6105,41.62,41.544,41.5535,29750.0
2023-03-08 13:30:00,43.72,43.8,43.71,43.79,24071.0,41.5535,41.6295,41.544,41.62,24071.0
2023-03-08 13:35:00,43.79,43.86,43.78,43.84,27733.0,41.62,41.6865,41.6105,41.6675,27733.0
2023-03-08 13:40:00,43.84,43.88,43.81,43.87,38845.0,41.6675,41.7055,41.639,41.696,38845.0
2023-03-08 13:45:00,43.85,43.85,43.8,43.81,20813.0,41.677,41.677,41.6295,41.639,20813.0
2023-03-08 13:50:00,43.8,43.93,43.8,43.92,41651.0,41.6295,41.753,41.6295,41.7435,41651.0
2023-03-08 13:55:00,43.93,43.95,43.88,43.94,59947.0,41.753,41.7721,41.7055,41.7626,59947.0
2023-03-08 14:00:00,43.94,43.97,43.9,43.93,18638.0,41.7626,41.7911,41.7245,41.753,18638.0
2023-03-08 14:05:00,43.93,43.99,43.91,43.99,18250.0,41.753,41.8101,41.734,41.8101,18250.0
2023-03-08 14:10:00,44.0,44.06,43.99,44.01,38606.0,41.8196,41.8766,41.8101,41.8291,38606.0
2023-03-08 14:15:00,44.0,44.06,44.0,44.04,29810.0,41.8196,41.8766,41.8196,41.8576,29810.0
2023-03-08 14:20:00,44.04,44.09,44.0,44.01,32376.0,41.8576,41.9051,41.8196,41.8291,32376.0
2023-03-08 14:25:00,44.02,44.1,44.01,44.09,31262.0,41.8386,41.9146,41.8291,41.9051,31262.0
2023-03-08 14:30:00,44.09,44.1,44.03,44.03,35982.0,41.9051,41.9146,41.8481,41.8481,35982.0
2023-03-08 14:35:00,44.04,44.08,44.02,44.07,25393.0,41.8576,41.8956,41.8386,41.8861,25393.0
2023-03-08 14:40:00,44.07,44.1,44.03,44.04,27171.0,41.8861,41.9146,41.8481,41.8576,27171.0
2023-03-08 14:45:00,44.04,44.05,44.0,44.01,25785.0,41.8576,41.8671,41.8196,41.8291,25785.0
2023-03-08 14:50:00,44.0,44.03,43.98,44.01,23518.0,41.8196,41.8481,41.8006,41.8291,23518.0
2023-03-08 14:55:00,44.0,44.0,43.91,43.95,58143.0,41.8196,41.8196,41.734,41.7721,58143.0
2023-03-08 15:00:00,43.95,43.96,43.92,43.93,39694.0,41.7721,41.7816,41.7435,41.753,39694.0
2023-03-08 15:05:00,43.93,43.93,43.88,43.91,39065.0,41.753,41.753,41.7055,41.734,39065.0
2023-03-08 15:10:00,43.91,44.01,43.9,43.98,65356.0,41.734,41.8291,41.7245,41.8006,65356.0
2023-03-08 15:15:00,43.96,44.0,43.91,43.98,38856.0,41.7816,41.8196,41.734,41.8006,38856.0
2023-03-08 15:20:00,43.97,44.0,43.94,43.94,21075.0,41.7911,41.8196,41.7626,41.7626,21075.0
2023-03-08 15:25:00,43.94,44.06,43.94,44.05,43289.0,41.7626,41.8766,41.7626,41.8671,43289.0
2023-03-08 15:30:00,44.05,44.09,44.01,44.01,74599.0,41.8671,41.9051,41.8291,41.8291,74599.0
2023-03-08 15:35:00,44.02,44.08,44.0,44.08,146609.0,41.8386,41.8956,41.8196,41.8956,146609.0
2023-03-08 15:40:00,44.08,44.17,44.05,44.15,78250.0,41.8956,41.9812,41.8671,41.9621,78250.0
2023-03-08 15:45:00,44.14,44.26,44.14,44.24,111657.0,41.9526,42.0667,41.9526,42.0477,111657.0
2023-03-08 15:50:00,44.23,44.31,44.19,44.29,281424.0,42.0382,42.1142,42.0002,42.0952,281424.0
2023-03-08 15:55:00,44.29,44.34,44.23,44.23,537827.0,42.0952,42.1427,42.0382,42.0382,537827.0
2023-03-09 09:30:00,44.02,44.26,43.93,44.15,76060.0,42.0821,42.3116,41.9961,42.2064,76060.0
2023-03-09 09:35:00,44.16,44.25,44.15,44.25,54990.0,42.216,42.302,42.2064,42.302,54990.0
2023-03-09 09:40:00,44.24,44.28,43.96,43.96,78154.0,42.2924,42.3307,42.0248,42.0248,78154.0
2023-03-09 09:45:00,43.96,44.25,43.95,44.17,141144.0,42.0248,42.302,42.0152,42.2255,141144.0
2023-03-09 09:50:00,44.17,44.22,44.09,44.13,18081.0,42.2255,42.2733,42.149,42.1873,18081.0
2023-03-09 09:55:00,44.14,44.2,44.1,44.15,12442.0,42.1968,42.2542,42.1586,42.2064,12442.0
2023-03-09 10:00:00,44.16,44.22,44.15,44.18,17189.0,42.216,42.2733,42.2064,42.2351,17189.0
2023-03-09 10:05:00,44.19,44.21,44.11,44.17,20940.0,42.2446,42.2638,42.1682,42.2255,20940.0
2023-03-09 10:10:00,44.17,44.19,44.09,44.13,22750.0,42.2255,42.2446,42.149,42.1873,22750.0
2023-03-09 10:15:00,44.13,44.16,43.95,44.01,69343.0,42.1873,42.216,42.0152,42.0726,69343.0
2023-03-09 10:20:00,44.02,44.09,44.01,44.04,15151.0,42.0821,42.149,42.0726,42.1012,15151.0
2023-03-09 10:25:00,44.03,44.09,44.0,44.09,14940.0,42.0917,42.149,42.063,42.149,14940.0
2023-03-09 10:30:00,44.1,44.26,44.09,44.24,26162.0,42.1586,42.3116,42.149,42.2924,26162.0
2023-03-09 10:35:00,44.25,44.26,44.19,44.21,17378.0,42.302,42.3116,42.2446,42.2638,17378.0
2023-03-09 10:40:00,44.22,44.23,44.15,44.19,15901.0,42.2733,42.2829,42.2064,42.2446,15901.0
2023-03-09 10:45:00,44.19,44.21,44.15,44.16,27333.0,42.2446,42.2638,42.2064,42.216,27333.0
2023-03-09 10:50:00,44.16,44.19,44.13,44.14,20464.0,42.216,42.2446,42.1873,42.1968,20464.0
2023-03-09 10:55:00,44.13,44.14,44.02,44.02,21472.0,42.1873,42.1968,42.0821,42.0821,21472.0
2023-03-09 11:00:00,44.04,44.04,43.98,44.01,16312.0,42.1012,42.1012,42.0439,42.0726,16312.0
2023-03-09 11:05:00,44.0,44.02,43.95,44.0,14516.0,42.063,42.0821,42.0152,42.063,14516.0
2023-03-09 11:10:00,43.99,44.02,43.96,44.0,15683.0,42.0534,42.0821,42.0248,42.063,15683.0
2023-03-09 11:15:00,44.0,44.03,43.98,44.0,15328.0,42.063,42.0917,42.0439,42.063,15328.0
2023-03-09 11:20:00,44.0,44.01,43.93,44.0,12220.0,42.063,42.0726,41.9961,42.063,12220.0
2023-03-09 11:25:00,44.0,44.0,43.83,43.86,26642.0,42.063,42.063,41.9005,41.9292,26642.0
2023-03-09 11:30:00,43.88,43.89,43.83,43.86,13614.0,41.9483,41.9578,41.9005,41.9292,13614.0
2023-03-09 11:35:00,43.88,43.95,43.87,43.95,17090.0,41.9483,42.0152,41.9387,42.0152,17090.0
2023-03-09 11:40:00,43.95,43.98,43.86,43.87,21281.0,42.0152,42.0439,41.9292,41.9387,21281.0
2023-03-09 11:45:00,43.87,43.98,43.84,43.96,21812.0,41.9387,42.0439,41.91,42.0248,21812.0
2023-03-09 11:50:00,43.97,43.99,43.94,43.96,14110.0,42.0343,42.0534,42.0056,42.0248,14110.0
2023-03-09 11:55:00,43.96,43.97,43.91,43.93,30224.0,42.0248,42.0343,41.977,41.9961,30224.0
2023-03-09 12:00:00,43.93,43.96,43.78,43.8,54744.0,41.9961,42.0248,41.8527,41.8718,54744.0
2023-03-09 12:05:00,43.79,43.8,43.73,43.79,53720.0,41.8622,41.8718,41.8049,41.8622,53720.0
2023-03-09 12:10:00,43.8,43.85,43.77,43.79,14523.0,41.8718,41.9196,41.8431,41.8622,14523.0
2023-03-09 12:15:00,43.78,43.87,43.78,43.86,13294.0,41.8527,41.9387,41.8527,41.9292,13294.0
2023-03-09 12:20:00,43.86,43.94,43.84,43.86,19039.0,41.9292,42.0056,41.91,41.9292,19039.0
2023-03-09 12:25:00,43.86,43.91,43.84,43.85,36069.0,41.9292,41.977,41.91,41.9196,36069.0
2023-03-09 12:30:00,43.84,43.9,43.82,43.88,57059.0,41.91,41.9674,41.8909,41.9483,57059.0
2023-03-09 12:35:00,43.88,43.88,43.81,43.84,18130.0,41.9483,41.9483,41.8814,41.91,18130.0
2023-03-09 12:40:00,43.84,43.9,43.8,43.84,25937.0,41.91,41.9674,41.8718,41.91,25937.0
2023-03-09 12:45:00,43.85,43.88,43.79,43.81,13216.0,41.9196,41.9483,41.8622,41.8814,13216.0
2023-03-09 12:50:00,43.81,43.86,43.72,43.81,59220.0,41.8814,41.9292,41.7953,41.8814,59220.0
2023-03-09 12:55:00,43.81,43.85,43.8,43.83,12681.0,41.8814,41.9196,41.8718,41.9005,12681.0
2023-03-09 13:00:00,43.82,43.87,43.79,43.84,27692.0,41.8909,41.9387,41.8622,41.91,27692.0
2023-03-09 13:05:00,43.82,43.85,43.78,43.8,23613.0,41.8909,41.9196,41.8527,41.8718,23613.0
2023-03-09 13:10:00,43.79,43.8,43.67,43.68,19737.0,41.8622,41.8718,41.7475,41.7571,19737.0
2023-03-09 13:15:00,43.68,43.69,43.63,43.68,20502.0,41.7571,41.7666,41.7093,41.7571,20502.0
2023-03-09 13:20:00,43.68,43.74,43.59,43.6,28750.0,41.7571,41.8144,41.6711,41.6806,28750.0
2023-03-09 13:25:00,43.59,43.63,43.58,43.62,17479.0,41.6711,41.7093,41.6615,41.6997,17479.0
2023-03-09 13:30:00,43.61,43.61,43.52,43.54,29508.0,41.6902,41.6902,41.6041,41.6233,29508.0
2023-03-09 13:35:00,43.54,43.55,43.46,43.47,28447.0,41.6233,41.6328,41.5468,41.5563,28447.0
2023-03-09 13:40:00,43.47,43.54,43.46,43.54,16938.0,41.5563,41.6233,41.5468,41.6233,16938.0
2023-03-09 13:45:00,43.53,43.54,43.36,43.38,39864.0,41.6137,41.6233,41.4512,41.4703,39864.0
2023-03-09 13:50:00,43.37,43.46,43.34,43.43,13522.0,41.4607,41.5468,41.4321,41.5181,13522.0
2023-03-09 13:55:00,43.43,43.47,43.41,43.44,21381.0,41.5181,41.5563,41.499,41.5277,21381.0
2023-03-09 14:00:00,43.45,43.5,43.37,43.37,34921.0,41.5372,41.585,41.4607,41.4607,34921.0
2023-03-09 14:05:00,43.36,43.4,43.35,43.36,14309.0,41.4512,41.4894,41.4416,41.4512,14309.0
2023-03-09 14:10:00,43.34,43.39,43.26,43.32,26762.0,41.4321,41.4799,41.3556,41.4129,26762.0
2023-03-09 14:15:00,43.32,43.37,43.29,43.32,16946.0,41.4129,41.4607,41.3843,41.4129,16946.0
2023-03-09 14:20:00,43.33,43.44,43.31,43.44,9414.0,41.4225,41.5277,41.4034,41.5277,9414.0
2023-03-09 14:25:00,43.44,43.46,43.39,43.41,15946.0,41.5277,41.5468,41.4799,41.499,15946.0
2023-03-09 14:30:00,43.39,43.39,43.29,43.31,12951.0,41.4799,41.4799,41.3843,41.4034,12951.0
2023-03-09 14:35:00,43.32,43.4,43.32,43.35,18005.0,41.4129,41.4894,41.4129,41.4416,18005.0
2023-03-09 14:40:00,43.36,43.43,43.36,43.42,28782.0,41.4512,41.5181,41.4512,41.5085,28782.0
2023-03-09 14:45:00,43.41,43.44,43.32,43.36,16308.0,41.499,41.5277,41.4129,41.4512,16308.0
2023-03-09 14:50:00,43.35,43.4,43.31,43.35,16163.0,41.4416,41.4894,41.4034,41.4416,16163.0
2023-03-09 14:55:00,43.34,43.35,43.23,43.27,40580.0,41.4321,41.4416,41.3269,41.3651,40580.0
2023-03-09 15:00:00,43.28,43.29,43.2,43.2,27632.0,41.3747,41.3843,41.2982,41.2982,27632.0
2023-03-09 15:05:00,43.21,43.21,43.08,43.15,65341.0,41.3078,41.3078,41.1835,41.2504,65341.0
2023-03-09 15:10:00,43.15,43.2,43.11,43.14,28228.0,41.2504,41.2982,41.2122,41.2409,28228.0
2023-03-09 15:15:00,43.13,43.13,43.01,43.02,38344.0,41.2313,41.2313,41.1166,41.1261,38344.0
2023-03-09 15:20:00,43.02,43.05,42.93,42.99,48582.0,41.1261,41.1548,41.0401,41.0975,48582.0
2023-03-09 15:25:00,42.97,43.09,42.96,42.96,38897.0,41.0783,41.1931,41.0688,41.0688,38897.0
2023-03-09 15:30:00,42.97,43.1,42.92,43.06,75123.0,41.0783,41.2026,41.0305,41.1644,75123.0
2023-03-09 15:35:00,43.06,43.08,42.95,43.05,81411.0,41.1644,41.1835,41.0592,41.1548,81411.0
2023-03-09 15:40:00,43.05,43.07,43.0,43.0,49140.0,41.1548,41.1739,41.107,41.107,49140.0
2023-03-09 15:45:00,43.01,43.04,42.92,43.02,76298.0,41.1166,41.1453,41.0305,41.1261,76298.0
2023-03-09 15:50:00,43.03,43.06,42.97,43.02,155321.0,41.1357,41.1644,41.0783,41.1261,155321.0
2023-03-09 15:55:00,43.02,43.04,42.91,42.94,255926.0,41.1261,41.1453,41.021,41.0497,255926.0
2023-03-10 09:30:00,42.81,42.87,42.6,42.6,91421.0,40.9254,40.9827,40.7246,40.7246,91421.0
2023-03-10 09:35:00,42.61,42.63,42.43,42.46,59373.0,40.7342,40.7533,40.5621,40.5908,59373.0
2023-03-10 09:40:00,42.46,42.5,42.21,42.23,34416.0,40.5908,40.629,40.3518,40.3709,34416.0
2023-03-10 09:45:00,42.22,42.23,41.99,42.08,53087.0,40.3614,40.3709,40.1415,40.2275,53087.0
2023-03-10 09:50:00,42.07,42.18,42.01,42.08,41558.0,40.218,40.3231,40.1606,40.2275,41558.0
2023-03-10 09:55:00,42.1,42.3,42.05,42.23,22477.0,40.2466,40.4378,40.1988,40.3709,22477.0
2023-03-10 10:00:00,42.23,42.43,42.21,42.26,48638.0,40.3709,40.5621,40.3518,40.3996,48638.0
2023-03-10 10:05:00,42.26,42.46,42.26,42.4,26947.0,40.3996,40.5908,40.3996,40.5334,26947.0
2023-03-10 10:10:00,42.37,42.46,42.35,42.36,15367.0,40.5048,40.5908,40.4856,40.4952,15367.0
2023-03-10 10:15:00,42.34,42.38,42.25,42.25,23863.0,40.4761,40.5143,40.39,40.39,23863.0
2023-03-10 10:20:00,42.25,42.32,42.12,42.24,30670.0,40.39,40.457,40.2658,40.3805,30670.0
2023-03-10 10:25:00,42.26,42.3,42.17,42.2,19960.0,40.3996,40.4378,40.3136,40.3422,19960.0
2023-03-10 10:30:00,42.2,42.32,42.15,42.23,34762.0,40.3422,40.457,40.2944,40.3709,34762.0
2023-03-10 10:35:00,42.24,42.37,42.2,42.24,42087.0,40.3805,40.5048,40.3422,40.3805,42087.0
2023-03-10 10:40:00,42.24,42.3,42.05,42.08,47836.0,40.3805,40.4378,40.1988,40.2275,47836.0
2023-03-10 10:45:00,42.06,42.11,42.04,42.11,25488.0,40.2084,40.2562,40.1893,40.2562,25488.0
2023-03-10 10:50:00,42.1,42.2,42.06,42.2,21389.0,40.2466,40.3422,40.2084,40.3422,21389.0
2023-03-10 10:55:00,42.21,42.43,42.21,42.42,37331.0,40.3518,40.5621,40.3518,40.5526,37331.0
2023-03-10 11:00:00,42.41,42.42,42.33,42.4,24436.0,40.543,40.5526,40.4665,40.5334,24436.0
2023-03-10 11:05:00,42.39,42.5,42.38,42.49,32861.0,40.5239,40.629,40.5143,40.6195,32861.0
2023-03-10 11:10:00,42.5,42.55,42.42,42.44,15480.0,40.629,40.6768,40.5526,40.5717,15480.0
2023-03-10 11:15:00,42.43,42.44,42.34,42.44,12795.0,40.5621,40.5717,40.4761,40.5717,12795.0
2023-03-10 11:20:00,42.44,42.53,42.42,42.5,20077.0,40.5717,40.6577,40.5526,40.629,20077.0
2023-03-10 11:25:00,42.49,42.68,42.49,42.66,29039.0,40.6195,40.8011,40.6195,40.782,29039.0
2023-03-10 11:30:00,42.66,42.77,42.64,42.76,30197.0,40.782,40.8871,40.7629,40.8776,30197.0
2023-03-10 11:35:00,42.77,42.77,42.53,42.56,24876.0,40.8871,40.8871,40.6577,40.6864,24876.0
2023-03-10 11:40:00,42.56,42.58,42.45,42.47,40640.0,40.6864,40.7055,40.5812,40.6004,40640.0
2023-03-10 11:45:00,42.48,42.5,42.27,42.3,51332.0,40.6099,40.629,40.4092,40.4378,51332.0
2023-03-10 11:50:00,42.29,42.29,42.16,42.2,22090.0,40.4283,40.4283,40.304,40.3422,22090.0
2023-03-10 11:55:00,42.2,42.21,42.08,42.09,18153.0,40.3422,40.3518,40.2275,40.2371,18153.0
2023-03-10 12:00:00,42.09,42.16,42.08,42.11,42916.0,40.2371,40.304,40.2275,40.2562,42916.0
2023-03-10 12:05:00,42.12,42.15,42.03,42.03,42391.0,40.2658,40.2944,40.1797,40.1797,42391.0
2023-03-10 12:10:00,42.02,42.04,41.95,41.95,18488.0,40.1702,40.1893,40.1032,40.1032,18488.0
2023-03-10 12:15:00,41.95,42.01,41.94,41.94,21463.0,40.1032,40.1606,40.0937,40.0937,21463.0
2023-03-10 12:20:00,41.93,42.01,41.92,41.97,13748.0,40.0841,40.1606,40.0746,40.1224,13748.0
2023-03-10 12:25:00,41.96,41.98,41.92,41.98,32906.0,40.1128,40.1319,40.0746,40.1319,32906.0
2023-03-10 12:30:00,41.99,42.19,41.95,42.11,24904.0,40.1415,40.3327,40.1032,40.2562,24904.0
2023-03-10 12:35:00,42.11,42.18,42.08,42.12,23156.0,40.2562,40.3231,40.2275,40.2658,23156.0
2023-03-10 12:40:00,42.11,42.12,42.01,42.06,14089.0,40.2562,40.2658,40.1606,40.2084,14089.0
2023-03-10 12:45:00,42.06,42.09,42.02,42.03,17064.0,40.2084,40.2371,40.1702,40.1797,17064.0
2023-03-10 12:50:00,42.04,42.05,41.97,41.98,19373.0,40.1893,40.1988,40.1224,40.1319,19373.0
2023-03-10 12:55:00,41.98,41.98,41.89,41.9,13114.0,40.1319,40.1319,40.0459,40.0554,13114.0
2023-03-10 13:00:00,41.9,41.97,41.89,41.91,23686.0,40.0554,40.1224,40.0459,40.065,23686.0
2023-03-10 13:05:00,41.9,41.93,41.85,41.9,26329.0,40.0554,40.0841,40.0076,40.0554,26329.0
2023-03-10 13:10:00,41.91,41.92,41.87,41.88,12528.0,40.065,40.0746,40.0268,40.0363,12528.0
2023-03-10 13:15:00,41.87,41.87,41.78,41.78,38954.0,40.0268,40.0268,39.9407,39.9407,38954.0
2023-03-10 13:20:00,41.77,41.8,41.74,41.77,33665.0,39.9312,39.9599,39.9025,39.9312,33665.0
2023-03-10 13:25:00,41.78,41.78,41.67,41.73,29042.0,39.9407,39.9407,39.8356,39.8929,29042.0
2023-03-10 13:30:00,41.72,41.77,41.71,41.73,18663.0,39.8834,39.9312,39.8738,39.8929,18663.0
2023-03-10 13:35:00,41.73,41.82,41.72,41.78,34518.0,39.8929,39.979,39.8834,39.9407,34518.0
2023-03-10 13:40:00,41.77,41.79,41.71,41.75,17173.0,39.9312,39.9503,39.8738,39.9121,17173.0
2023-03-10 13:45:00,41.75,41.78,41.69,41.7,16609.0,39.9121,39.9407,39.8547,39.8643,16609.0
2023-03-10 13:50:00,41.7,41.76,41.67,41.75,28562.0,39.8643,39.9216,39.8356,39.9121,28562.0
2023-03-10 13:55:00,41.75,41.76,41.69,41.75,21094.0,39.9121,39.9216,39.8547,39.9121,21094.0
2023-03-10 14:00:00,41.75,41.95,41.74,41.92,43350.0,39.9121,40.1032,39.9025,40.0746,43350.0
2023-03-10 14:05:00,41.93,42.06,41.88,42.05,31902.0,40.0841,40.2084,40.0363,40.1988,31902.0
2023-03-10 14:10:00,42.06,42.14,41.99,42.02,27093.0,40.2084,40.2849,40.1415,40.1702,27093.0
2023-03-10 14:15:00,42.02,42.04,41.92,42.0,43047.0,40.1702,40.1893,40.0746,40.151,43047.0
2023-03-10 14:20:00,41.99,42.04,41.91,41.91,36207.0,40.1415,40.1893,40.065,40.065,36207.0
2023-03-10 14:25:00,41.91,41.93,41.85,41.9,37542.0,40.065,40.0841,40.0076,40.0554,37542.0
2023-03-10 14:30:00,41.91,42.01,41.91,41.96,28199.0,40.065,40.1606,40.065,40.1128,28199.0
2023-03-10 14:35:00,41.97,42.08,41.95,42.06,25262.0,40.1224,40.2275,40.1032,40.2084,25262.0
2023-03-10 14:40:00,42.04,42.16,42.0,42.01,34183.0,40.1893,40.304,40.151,40.1606,34183.0
2023-03-10 14:45:00,42.01,42.25,42.01,42.25,46434.0,40.1606,40.39,40.1606,40.39,46434.0
2023-03-10 14:50:00,42.24,42.24,42.15,42.22,26229.0,40.3805,40.3805,40.2944,40.3614,26229.0
2023-03-10 14:55:00,42.21,42.3,42.11,42.16,28884.0,40.3518,40.4378,40.2562,40.304,28884.0
2023-03-10 15:00:00,42.16,42.19,42.07,42.13,36306.0,40.304,40.3327,40.218,40.2753,36306.0
2023-03-10 15:05:00,42.12,42.17,42.01,42.15,90376.0,40.2658,40.3136,40.1606,40.2944,90376.0
2023-03-10 15:10:00,42.14,42.22,42.06,42.12,50190.0,40.2849,40.3614,40.2084,40.2658,50190.0
2023-03-10 15:15:00,42.11,42.2,42.01,42.02,36486.0,40.2562,40.3422,40.1606,40.1702,36486.0
2023-03-10 15:20:00,42.01,42.08,42.0,42.08,33307.0,40.1606,40.2275,40.151,40.2275,33307.0
2023-03-10 15:25:00,42.09,42.15,42.06,42.12,35824.0,40.2371,40.2944,40.2084,40.2658,35824.0
2023-03-10 15:30:00,42.12,42.15,42.06,42.09,39113.0,40.2658,40.2944,40.2084,40.2371,39113.0
2023-03-10 15:35:00,42.08,42.09,41.97,41.98,45413.0,40.2275,40.2371,40.1224,40.1319,45413.0
2023-03-10 15:40:00,41.98,42.0,41.92,41.95,56529.0,40.1319,40.151,40.0746,40.1032,56529.0
2023-03-10 15:45:00,41.95,41.97,41.92,41.92,63908.0,40.1032,40.1224,40.0746,40.0746,63908.0
2023-03-10 15:50:00,41.91,41.99,41.88,41.98,182682.0,40.065,40.1415,40.0363,40.1319,182682.0
2023-03-10 15:55:00,41.98,42.06,41.93,42.05,239478.0,40.1319,40.2084,40.0841,40.1988,239478.0
2023-03-13 09:30:00,41.65,41.73,41.35,41.44,122504.0,39.8165,39.8929,39.5297,39.6157,122504.0
2023-03-13 09:35:00,41.42,41.49,41.18,41.32,37233.0,39.5966,39.6635,39.3671,39.501,37233.0
2023-03-13 09:40:00,41.33,41.39,41.1,41.18,41363.0,39.5105,39.5679,39.2907,39.3671,41363.0
2023-03-13 09:45:00,41.18,41.54,41.1,41.43,56434.0,39.3671,39.7113,39.2907,39.6061,56434.0
2023-03-13 09:50:00,41.38,41.51,41.26,41.42,48313.0,39.5583,39.6826,39.4436,39.5966,48313.0
2023-03-13 09:55:00,41.45,41.55,41.35,41.42,172522.0,39.6253,39.7209,39.5297,39.5966,172522.0
2023-03-13 10:00:00,41.41,41.43,41.24,41.38,126188.0,39.587,39.6061,39.4245,39.5583,126188.0
2023-03-13 10:05:00,41.35,41.55,41.22,41.47,31295.0,39.5297,39.7209,39.4054,39.6444,31295.0
2023-03-13 10:10:00,41.48,41.54,41.28,41.35,33483.0,39.6539,39.7113,39.4627,39.5297,33483.0
2023-03-13 10:15:00,41.33,41.33,41.13,41.19,16256.0,39.5105,39.5105,39.3193,39.3767,16256.0
2023-03-13 10:20:00,41.2,41.28,41.06,41.11,27210.0,39.3863,39.4627,39.2524,39.3002,27210.0
2023-03-13 10:25:00,41.11,41.17,41.02,41.08,29658.0,39.3002,39.3576,39.2142,39.2715,29658.0
2023-03-13 10:30:00,41.09,41.44,41.06,41.41,42843.0,39.2811,39.6157,39.2524,39.587,42843.0
2023-03-13 10:35:00,41.42,41.46,41.18,41.29,27732.0,39.5966,39.6348,39.3671,39.4723,27732.0
2023-03-13 10:40:00,41.31,41.35,41.13,41.26,37067.0,39.4914,39.5297,39.3193,39.4436,37067.0
2023-03-13 10:45:00,41.26,41.42,41.21,41.3,35921.0,39.4436,39.5966,39.3958,39.4819,35921.0
2023-03-13 10:50:00,41.32,41.35,41.06,41.24,31941.0,39.501,39.5297,39.2524,39.4245,31941.0
2023-03-13 10:55:00,41.23,41.48,41.23,41.42,36738.0,39.4149,39.6539,39.4149,39.5966,36738.0
2023-03-13 11:00:00,41.46,41.65,41.35,41.48,57492.0,39.6348,39.8165,39.5297,39.6539,57492.0
2023-03-13 11:05:00,41.46,41.55,41.41,41.5,51888.0,39.6348,39.7209,39.587,39.6731,51888.0
2023-03-13 11:10:00,41.48,41.72,41.48,41.54,32897.0,39.6539,39.8834,39.6539,39.7113,32897.0
2023-03-13 11:15:00,41.56,41.74,41.56,41.67,31320.0,39.7304,39.9025,39.7304,39.8356,31320.0
2023-03-13 11:20:00,41.67,41.7,41.57,41.67,29179.0,39.8356,39.8643,39.74,39.8356,29179.0
2023-03-13 11:25:00,41.69,41.84,41.64,41.82,52286.0,39.8547,39.9981,39.8069,39.979,52286.0
2023-03-13 11:30:00,41.82,41.85,41.68,41.73,37566.0,39.979,40.0076,39.8451,39.8929,37566.0
2023-03-13 11:35:00,41.73,41.73,41.55,41.61,75015.0,39.8929,39.8929,39.7209,39.7782,75015.0
2023-03-13 11:40:00,41.62,41.79,41.62,41.72,52429.0,39.7878,39.9503,39.7878,39.8834,52429.0
2023-03-13 11:45:00,41.73,41.88,41.64,41.85,48110.0,39.8929,40.0363,39.8069,40.0076,48110.0
2023-03-13 11:50:00,41.85,41.85,41.6,41.6,30534.0,40.0076,40.0076,39.7687,39.7687,30534.0
2023-03-13 11:55:00,41.59,41.71,41.56,41.65,31415.0,39.7591,39.8738,39.7304,39.8165,31415.0
2023-03-13 12:00:00,41.66,41.88,41.54,41.6,44949.0,39.826,40.0363,39.7113,39.7687,44949.0
2023-03-13 12:05:00,41.61,41.76,41.58,41.73,28833.0,39.7782,39.9216,39.7495,39.8929,28833.0
2023-03-13 12:10:00,41.73,41.73,41.5,41.63,25961.0,39.8929,39.8929,39.6731,39.7973,25961.0
2023-03-13 12:15:00,41.6,41.75,41.59,41.61,26196.0,39.7687,39.9121,39.7591,39.7782,26196.0
2023-03-13 12:20:00,41.61,41.67,41.45,41.45,29869.0,39.7782,39.8356,39.6253,39.6253,29869.0
2023-03-13 12:25:00,41.45,41.57,41.41,41.57,29998.0,39.6253,39.74,39.587,39.74,29998.0
2023-03-13 12:30:00,41.57,41.57,41.44,41.44,18117.0,39.74,39.74,39.6157,39.6157,18117.0
2023-03-13 12:35:00,41.43,41.57,41.43,41.51,25718.0,39.6061,39.74,39.6061,39.6826,25718.0
2023-03-13 12:40:00,41.51,41.65,41.5,41.58,23696.0,39.6826,39.8165,39.6731,39.7495,23696.0
2023-03-13 12:45:00,41.57,41.63,41.36,41.39,29670.0,39.74,39.7973,39.5392,39.5679,29670.0
2023-03-13 12:50:00,41.39,41.47,41.32,41.42,31153.0,39.5679,39.6444,39.501,39.5966,31153.0
2023-03-13 12:55:00,41.42,41.48,41.31,41.36,23176.0,39.5966,39.6539,39.4914,39.5392,23176.0
2023-03-13 13:00:00,41.36,41.37,41.2,41.29,67943.0,39.5392,39.5488,39.3863,39.4723,67943.0
2023-03-13 13:05:00,41.29,41.36,41.2,41.35,26025.0,39.4723,39.5392,39.3863,39.5297,26025.0
2023-03-13 13:10:00,41.34,41.4,41.3,41.36,34701.0,39.5201,39.5775,39.4819,39.5392,34701.0
2023-03-13 13:15:00,41.34,41.44,41.29,41.38,29436.0,39.5201,39.6157,39.4723,39.5583,29436.0
2023-03-13 13:20:00,41.37,41.37,41.25,41.27,29629.0,39.5488,39.5488,39.4341,39.4532,29629.0
2023-03-13 13:25:00,41.27,41.33,41.23,41.28,58509.0,39.4532,39.5105,39.4149,39.4627,58509.0
2023-03-13 13:30:00,41.28,41.29,41.13,41.13,22808.0,39.4627,39.4723,39.3193,39.3193,22808.0
2023-03-13 13:35:00,41.13,41.44,41.12,41.38,35584.0,39.3193,39.6157,39.3098,39.5583,35584.0
2023-03-13 13:40:00,41.38,41.39,41.27,41.35,42946.0,39.5583,39.5679,39.4532,39.5297,42946.0
2023-03-13 13:45:00,41.36,41.42,41.34,41.35,36091.0,39.5392,39.5966,39.5201,39.5297,36091.0
2023-03-13 13:50:00,41.34,41.44,41.33,41.38,24403.0,39.5201,39.6157,39.5105,39.5583,24403.0
2023-03-13 13:55:00,41.38,41.49,41.37,41.47,29612.0,39.5583,39.6635,39.5488,39.6444,29612.0
2023-03-13 14:00:00,41.47,41.63,41.47,41.55,29371.0,39.6444,39.7973,39.6444,39.7209,29371.0
2023-03-13 14:05:00,41.54,41.57,41.5,41.54,21818.0,39.7113,39.74,39.6731,39.7113,21818.0
2023-03-13 14:10:00,41.55,41.68,41.55,41.64,22943.0,39.7209,39.8451,39.7209,39.8069,22943.0
2023-03-13 14:15:00,41.66,41.74,41.64,41.68,27099.0,39.826,39.9025,39.8069,39.8451,27099.0
2023-03-13 14:20:00,41.67,41.71,41.63,41.68,25315.0,39.8356,39.8738,39.7973,39.8451,25315.0
2023-03-13 14:25:00,41.7,41.72,41.59,41.62,23946.0,39.8643,39.8834,39.7591,39.7878,23946.0
2023-03-13 14:30:00,41.63,41.73,41.63,41.7,39672.0,39.7973,39.8929,39.7973,39.8643,39672.0
2023-03-13 14:35:00,41.69,41.69,41.46,41.5,38058.0,39.8547,39.8547,39.6348,39.6731,38058.0
2023-03-13 14:40:00,41.49,41.61,41.46,41.52,43723.0,39.6635,39.7782,39.6348,39.6922,43723.0
2023-03-13 14:45:00,41.51,41.51,41.42,41.49,41678.0,39.6826,39.6826,39.5966,39.6635,41678.0
2023-03-13 14:50:00,41.49,41.51,41.47,41.51,32168.0,39.6635,39.6826,39.6444,39.6826,32168.0
2023-03-13 14:55:00,41.52,41.53,41.45,41.51,57957.0,39.6922,39.7017,39.6253,39.6826,57957.0
2023-03-13 15:00:00,41.5,41.59,41.39,41.39,39498.0,39.6731,39.7591,39.5679,39.5679,39498.0
2023-03-13 15:05:00,41.38,41.53,41.38,41.39,31438.0,39.5583,39.7017,39.5583,39.5679,31438.0
2023-03-13 15:10:00,41.41,41.55,41.39,41.51,33645.0,39.587,39.7209,39.5679,39.6826,33645.0
2023-03-13 15:15:00,41.51,41.55,41.4,41.41,46571.0,39.6826,39.7209,39.5775,39.587,46571.0
2023-03-13 15:20:00,41.42,41.42,41.25,41.26,47477.0,39.5966,39.5966,39.4341,39.4436,47477.0
2023-03-13 15:25:00,41.27,41.28,41.18,41.22,49811.0,39.4532,39.4627,39.3671,39.4054,49811.0
2023-03-13 15:30:00,41.22,41.28,41.17,41.27,81561.0,39.4054,39.4627,39.3576,39.4532,81561.0
2023-03-13 15:35:00,41.26,41.31,41.22,41.3,65053.0,39.4436,39.4914,39.4054,39.4819,65053.0
2023-03-13 15:40:00,41.3,41.36,41.25,41.29,91288.0,39.4819,39.5392,39.4341,39.4723,91288.0
2023-03-13 15:45:00,41.29,41.31,41.19,41.2,90417.0,39.4723,39.4914,39.3767,39.3863,90417.0
2023-03-13 15:50:00,41.19,41.22,41.11,41.14,181984.0,39.3767,39.4054,39.3002,39.3289,181984.0
2023-03-13 15:55:00,41.15,41.18,41.05,41.07,423400.0,39.3385,39.3671,39.2429,39.262,423400.0
2023-03-14 09:30:00,41.8,41.95,41.52,41.61,74989.0,39.9599,40.1032,39.6922,39.7782,74989.0
2023-03-14 09:35:00,41.61,41.71,41.59,41.71,30033.0,39.7782,39.8738,39.7591,39.8738,30033.0
2023-03-14 09:40:00,41.72,41.77,41.66,41.67,37846.0,39.8834,39.9312,39.826,39.8356,37846.0
2023-03-14 09:45:00,41.68,41.87,41.64,41.81,40703.0,39.8451,40.0268,39.8069,39.9694,40703.0
2023-03-14 09:50:00,41.8,41.84,41.51,41.53,35528.0,39.9599,39.9981,39.6826,39.7017,35528.0
2023-03-14 09:55:00,41.53,41.69,41.5,41.6,24461.0,39.7017,39.8547,39.6731,39.7687,24461.0
2023-03-14 10:00:00,41.62,41.67,41.49,41.64,38032.0,39.7878,39.8356,39.6635,39.8069,38032.0
2023-03-14 10:05:00,41.64,41.72,41.52,41.53,24880.0,39.8069,39.8834,39.6922,39.7017,24880.0
2023-03-14 10:10:00,41.52,41.55,41.43,41.55,46831.0,39.6922,39.7209,39.6061,39.7209,46831.0
2023-03-14 10:15:00,41.55,41.6,41.41,41.41,58796.0,39.7209,39.7687,39.587,39.587,58796.0
2023-03-14 10:20:00,41.4,41.49,41.33,41.48,58541.0,39.5775,39.6635,39.5105,39.6539,58541.0
2023-03-14 10:25:00,41.48,41.51,41.43,41.45,53432.0,39.6539,39.6826,39.6061,39.6253,53432.0
2023-03-14 10:30:00,41.44,41.58,41.42,41.54,74731.0,39.6157,39.7495,39.5966,39.7113,74731.0
2023-03-14 10:35:00,41.53,41.53,41.34,41.39,35983.0,39.7017,39.7017,39.5201,39.5679,35983.0
2023-03-14 10:40:00,41.39,41.46,41.39,41.39,28417.0,39.5679,39.6348,39.5679,39.5679,28417.0
2023-03-14 10:45:00,41.39,41.51,41.38,41.49,32625.0,39.5679,39.6826,39.5583,39.6635,32625.0
2023-03-14 10:50:00,41.49,41.59,41.48,41.56,36582.0,39.6635,39.7591,39.6539,39.7304,36582.0
2023-03-14 10:55:00,41.56,41.59,41.39,41.39,14799.0,39.7304,39.7591,39.5679,39.5679,14799.0
2023-03-14 11:00:00,41.4,41.52,41.4,41.46,22964.0,39.5775,39.6922,39.5775,39.6348,22964.0
2023-03-14 11:05:00,41.46,41.52,41.45,41.51,21730.0,39.6348,39.6922,39.6253,39.6826,21730.0
2023-03-14 11:10:00,41.5,41.51,41.47,41.5,22172.0,39.6731,39.6826,39.6444,39.6731,22172.0
2023-03-14 11:15:00,41.51,41.62,41.5,41.61,35692.0,39.6826,39.7878,39.6731,39.7782,35692.0
2023-03-14 11:20:00,41.61,41.68,41.58,41.67,21620.0,39.7782,39.8451,39.7495,39.8356,21620.0
2023-03-14 11:25:00,41.67,41.71,41.63,41.64,59966.0,39.8356,39.8738,39.7973,39.8069,59966.0
2023-03-14 11:30:00,41.64,41.66,41.61,41.61,27979.0,39.8069,39.826,39.7782,39.7782,27979.0
2023-03-14 11:35:00,41.62,41.71,41.61,41.69,119145.0,39.7878,39.8738,39.7782,39.8547,119145.0
2023-03-14 11:40:00,41.7,41.7,41.64,41.68,28693.0,39.8643,39.8643,39.8069,39.8451,28693.0
2023-03-14 11:45:00,41.68,41.68,41.56,41.57,26892.0,39.8451,39.8451,39.7304,39.74,26892.0
2023-03-14 11:50:00,41.57,41.62,41.56,41.62,22208.0,39.74,39.7878,39.7304,39.7878,22208.0
2023-03-14 11:55:00,41.61,41.61,41.51,41.51,22658.0,39.7782,39.7782,39.6826,39.6826,22658.0
2023-03-14 12:00:00,41.51,41.54,41.5,41.52,26868.0,39.6826,39.7113,39.6731,39.6922,26868.0
2023-03-14 12:05:00,41.52,41.53,41.38,41.41,29269.0,39.6922,39.7017,39.5583,39.587,29269.0
2023-03-14 12:10:00,41.42,41.42,41.33,41.34,36048.0,39.5966,39.5966,39.5105,39.5201,36048.0
2023-03-14 12:15:00,41.33,41.41,41.33,41.39,26787.0,39.5105,39.587,39.5105,39.5679,26787.0
2023-03-14 12:20:00,41.39,41.39,41.28,41.28,15292.0,39.5679,39.5679,39.4627,39.4627,15292.0
2023-03-14 12:25:00,41.27,41.27,41.2,41.2,16597.0,39.4532,39.4532,39.3863,39.3863,16597.0
2023-03-14 12:30:00,41.2,41.28,41.19,41.26,19093.0,39.3863,39.4627,39.3767,39.4436,19093.0
2023-03-14 12:35:00,41.26,41.27,41.21,41.23,26276.0,39.4436,39.4532,39.3958,39.4149,26276.0
2023-03-14 12:40:00,41.22,41.22,41.1,41.13,30293.0,39.4054,39.4054,39.2907,39.3193,30293.0
2023-03-14 12:45:00,41.14,41.19,41.11,41.19,22777.0,39.3289,39.3767,39.3002,39.3767,22777.0
2023-03-14 12:50:00,41.19,41.2,41.02,41.03,39988.0,39.3767,39.3863,39.2142,39.2237,39988.0
2023-03-14 12:55:00,41.02,41.12,41.01,41.09,21883.0,39.2142,39.3098,39.2046,39.2811,21883.0
2023-03-14 13:00:00,41.1,41.12,41.04,41.04,22439.0,39.2907,39.3098,39.2333,39.2333,22439.0
2023-03-14 13:05:00,41.04,41.06,40.89,40.91,23811.0,39.2333,39.2524,39.0899,39.109,23811.0
2023-03-14 13:10:00,40.9,40.9,40.77,40.79,37919.0,39.0995,39.0995,38.9752,38.9943,37919.0
2023-03-14 13:15:00,40.78,40.82,40.62,40.8,53205.0,38.9848,39.023,38.8318,39.0039,53205.0
2023-03-14 13:20:00,40.8,40.8,40.65,40.74,31481.0,39.0039,39.0039,38.8605,38.9465,31481.0
2023-03-14 13:25:00,40.75,40.85,40.71,40.83,40720.0,38.9561,39.0517,38.9178,39.0326,40720.0
2023-03-14 13:30:00,40.81,40.85,40.76,40.77,33494.0,39.0134,39.0517,38.9656,38.9752,33494.0
2023-03-14 13:35:00,40.77,40.87,40.76,40.87,32046.0,38.9752,39.0708,38.9656,39.0708,32046.0
2023-03-14 13:40:00,40.87,40.91,40.76,40.77,31540.0,39.0708,39.109,38.9656,38.9752,31540.0
2023-03-14 13:45:00,40.77,40.85,40.76,40.84,35305.0,38.9752,39.0517,38.9656,39.0421,35305.0
2023-03-14 13:50:00,40.84,40.9,40.81,40.86,33531.0,39.0421,39.0995,39.0134,39.0612,33531.0
2023-03-14 13:55:00,40.87,40.87,40.77,40.78,32492.0,39.0708,39.0708,38.9752,38.9848,32492.0
2023-03-14 14:00:00,40.79,40.82,40.71,40.73,40040.0,38.9943,39.023,38.9178,38.937,40040.0
2023-03-14 14:05:00,40.73,40.75,40.62,40.7,42963.0,38.937,38.9561,38.8318,38.9083,42963.0
2023-03-14 14:10:00,40.69,40.8,40.68,40.8,31660.0,38.8987,39.0039,38.8892,39.0039,31660.0
2023-03-14 14:15:00,40.8,40.81,40.71,40.81,36123.0,39.0039,39.0134,38.9178,39.0134,36123.0
2023-03-14 14:20:00,40.81,40.85,40.73,40.84,24154.0,39.0134,39.0517,38.937,39.0421,24154.0
2023-03-14 14:25:00,40.84,40.94,40.83,40.93,25343.0,39.0421,39.1377,39.0326,39.1282,25343.0
2023-03-14 14:30:00,40.93,40.98,40.89,40.95,34571.0,39.1282,39.1759,39.0899,39.1473,34571.0
2023-03-14 14:35:00,40.95,40.95,40.88,40.93,25304.0,39.1473,39.1473,39.0804,39.1282,25304.0
2023-03-14 14:40:00,40.92,40.94,40.86,40.9,23205.0,39.1186,39.1377,39.0612,39.0995,23205.0
2023-03-14 14:45:00,40.9,41.04,40.89,40.99,49208.0,39.0995,39.2333,39.0899,39.1855,49208.0
2023-03-14 14:50:00,40.98,41.06,40.95,40.98,25226.0,39.1759,39.2524,39.1473,39.1759,25226.0
2023-03-14 14:55:00,40.96,40.98,40.91,40.93,24153.0,39.1568,39.1759,39.109,39.1282,24153.0
2023-03-14 15:00:00,40.93,40.99,40.92,40.98,38370.0,39.1282,39.1855,39.1186,39.1759,38370.0
2023-03-14 15:05:00,40.98,41.0,40.8,40.83,43847.0,39.1759,39.1951,39.0039,39.0326,43847.0
2023-03-14 15:10:00,40.84,40.84,40.72,40.73,39795.0,39.0421,39.0421,38.9274,38.937,39795.0
2023-03-14 15:15:00,40.73,40.81,40.67,40.8,59970.0,38.937,39.0134,38.8796,39.0039,59970.0
2023-03-14 15:20:00,40.81,40.82,40.67,40.72,39535.0,39.0134,39.023,38.8796,38.9274,39535.0
2023-03-14 15:25:00,40.72,40.78,40.71,40.76,44770.0,38.9274,38.9848,38.9178,38.9656,44770.0
2023-03-14 15:30:00,40.76,40.81,40.71,40.8,53187.0,38.9656,39.0134,38.9178,39.0039,53187.0
2023-03-14 15:35:00,40.8,40.91,40.79,40.84,80851.0,39.0039,39.109,38.9943,39.0421,80851.0
2023-03-14 15:40:00,40.84,40.94,40.82,40.91,80855.0,39.0421,39.1377,39.023,39.109,80855.0
2023-03-14 15:45:00,40.92,40.95,40.85,40.9,112620.0,39.1186,39.1473,39.0517,39.0995,112620.0
2023-03-14 15:50:00,40.9,41.05,40.9,41.02,253520.0,39.0995,39.2429,39.0995,39.2142,253520.0
2023-03-14 15:55:00,41.02,41.22,41.02,41.15,418646.0,39.2142,39.4054,39.2142,39.3385,418646.0
2023-03-15 09:30:00,40.54,40.72,40.44,40.69,104732.0,38.7553,38.9274,38.6597,38.8987,104732.0
2023-03-15 09:35:00,40.68,40.71,40.39,40.4,129942.0,38.8892,38.9178,38.6119,38.6215,129942.0
2023-03-15 09:40:00,40.4,40.65,40.35,40.54,95624.0,38.6215,38.8605,38.5737,38.7553,95624.0
2023-03-15 09:45:00,40.55,40.59,40.41,40.55,64584.0,38.7649,38.8031,38.631,38.7649,64584.0
2023-03-15 09:50:00,40.56,40.58,40.37,40.57,49511.0,38.7744,38.7936,38.5928,38.784,49511.0
2023-03-15 09:55:00,40.58,40.59,40.35,40.38,50212.0,38.7936,38.8031,38.5737,38.6024,50212.0
2023-03-15 10:00:00,40.39,40.53,40.34,40.53,34042.0,38.6119,38.7458,38.5641,38.7458,34042.0
2023-03-15 10:05:00,40.52,40.62,40.44,40.46,48037.0,38.7362,38.8318,38.6597,38.6788,48037.0
2023-03-15 10:10:00,40.47,40.53,40.34,40.35,115870.0,38.6884,38.7458,38.5641,38.5737,115870.0
2023-03-15 10:15:00,40.36,40.56,40.35,40.51,27743.0,38.5832,38.7744,38.5737,38.7266,27743.0
2023-03-15 10:20:00,40.51,40.67,40.5,40.53,60994.0,38.7266,38.8796,38.7171,38.7458,60994.0
2023-03-15 10:25:00,40.53,40.53,40.35,40.44,22452.0,38.7458,38.7458,38.5737,38.6597,22452.0
2023-03-15 10:30:00,40.44,40.56,40.32,40.32,27375.0,38.6597,38.7744,38.545,38.545,27375.0
2023-03-15 10:35:00,40.31,40.48,40.31,40.31,35102.0,38.5354,38.698,38.5354,38.5354,35102.0
2023-03-15 10:40:00,40.31,40.34,40.23,40.29,34559.0,38.5354,38.5641,38.459,38.5163,34559.0
2023-03-15 10:45:00,40.28,40.32,40.17,40.19,38001.0,38.5068,38.545,38.4016,38.4207,38001.0
2023-03-15 10:50:00,40.19,40.33,40.13,40.31,49358.0,38.4207,38.5546,38.3634,38.5354,49358.0
2023-03-15 10:55:00,40.32,40.42,40.29,40.38,40413.0,38.545,38.6406,38.5163,38.6024,40413.0
2023-03-15 11:00:00,40.39,40.41,40.29,40.36,32351.0,38.6119,38.631,38.5163,38.5832,32351.0
2023-03-15 11:05:00,40.34,40.47,40.3,40.41,48949.0,38.5641,38.6884,38.5259,38.631,48949.0
2023-03-15 11:10:00,40.4,40.52,40.39,40.48,20973.0,38.6215,38.7362,38.6119,38.698,20973.0
2023-03-15 11:15:00,40.47,40.58,40.44,40.57,32654.0,38.6884,38.7936,38.6597,38.784,32654.0
2023-03-15 11:20:00,40.57,40.57,40.42,40.45,23233.0,38.784,38.784,38.6406,38.6693,23233.0
2023-03-15 11:25:00,40.46,40.53,40.45,40.5,19074.0,38.6788,38.7458,38.6693,38.7171,19074.0
2023-03-15 11:30:00,40.5,40.58,40.48,40.53,24524.0,38.7171,38.7936,38.698,38.7458,24524.0
2023-03-15 11:35:00,40.52,40.58,40.49,40.53,16603.0,38.7362,38.7936,38.7075,38.7458,16603.0
2023-03-15 11:40:00,40.53,40.66,40.53,40.6,17891.0,38.7458,38.87,38.7458,38.8127,17891.0
2023-03-15 11:45:00,40.6,40.7,40.59,40.63,32357.0,38.8127,38.9083,38.8031,38.8414,32357.0
2023-03-15 11:50:00,40.64,40.64,40.52,40.55,27085.0,38.8509,38.8509,38.7362,38.7649,27085.0
2023-03-15 11:55:00,40.54,40.54,40.49,40.52,22818.0,38.7553,38.7553,38.7075,38.7362,22818.0
2023-03-15 12:00:00,40.51,40.58,40.45,40.46,13811.0,38.7266,38.7936,38.6693,38.6788,13811.0
2023-03-15 12:05:00,40.46,40.46,40.41,40.43,21381.0,38.6788,38.6788,38.631,38.6502,21381.0
2023-03-15 12:10:00,40.42,40.44,40.39,40.44,18950.0,38.6406,38.6597,38.6119,38.6597,18950.0
2023-03-15 12:15:00,40.43,40.48,40.4,40.43,19077.0,38.6502,38.698,38.6215,38.6502,19077.0
2023-03-15 12:20:00,40.43,40.53,40.42,40.47,24360.0,38.6502,38.7458,38.6406,38.6884,24360.0
2023-03-15 12:25:00,40.46,40.54,40.41,40.52,27187.0,38.6788,38.7553,38.631,38.7362,27187.0
2023-03-15 12:30:00,40.51,40.57,40.49,40.52,31568.0,38.7266,38.784,38.7075,38.7362,31568.0
2023-03-15 12:35:00,40.52,40.57,40.49,40.5,44428.0,38.7362,38.784,38.7075,38.7171,44428.0
2023-03-15 12:40:00,40.5,40.51,40.42,40.45,27069.0,38.7171,38.7266,38.6406,38.6693,27069.0
2023-03-15 12:45:00,40.44,40.47,40.41,40.44,30458.0,38.6597,38.6884,38.631,38.6597,30458.0
2023-03-15 12:50:00,40.44,40.44,40.31,40.32,28983.0,38.6597,38.6597,38.5354,38.545,28983.0
2023-03-15 12:55:00,40.32,40.33,40.24,40.31,25228.0,38.545,38.5546,38.4685,38.5354,25228.0
2023-03-15 13:00:00,40.3,40.32,40.27,40.31,15712.0,38.5259,38.545,38.4972,38.5354,15712.0
2023-03-15 13:05:00,40.31,40.44,40.31,40.36,40369.0,38.5354,38.6597,38.5354,38.5832,40369.0
2023-03-15 13:10:00,40.36,40.47,40.35,40.43,27948.0,38.5832,38.6884,38.5737,38.6502,27948.0
2023-03-15 13:15:00,40.44,40.49,40.41,40.46,32332.0,38.6597,38.7075,38.631,38.6788,32332.0
2023-03-15 13:20:00,40.47,40.49,40.42,40.45,24098.0,38.6884,38.7075,38.6406,38.6693,24098.0
2023-03-15 13:25:00,40.45,40.52,40.44,40.51,30381.0,38.6693,38.7362,38.6597,38.7266,30381.0
2023-03-15 13:30:00,40.5,40.57,40.46,40.57,46861.0,38.7171,38.784,38.6788,38.784,46861.0
2023-03-15 13:35:00,40.57,40.62,40.46,40.49,32793.0,38.784,38.8318,38.6788,38.7075,32793.0
2023-03-15 13:40:00,40.5,40.51,40.35,40.38,28655.0,38.7171,38.7266,38.5737,38.6024,28655.0
2023-03-15 13:45:00,40.37,40.41,40.34,40.4,24911.0,38.5928,38.631,38.5641,38.6215,24911.0
2023-03-15 13:50:00,40.4,40.53,40.38,40.53,17769.0,38.6215,38.7458,38.6024,38.7458,17769.0
2023-03-15 13:55:00,40.53,40.64,40.5,40.55,25707.0,38.7458,38.8509,38.7171,38.7649,25707.0
2023-03-15 14:00:00,40.55,40.56,40.46,40.51,18780.0,38.7649,38.7744,38.6788,38.7266,18780.0
2023-03-15 14:05:00,40.51,40.58,40.49,40.52,20513.0,38.7266,38.7936,38.7075,38.7362,20513.0
2023-03-15 14:10:00,40.52,40.55,40.48,40.51,16007.0,38.7362,38.7649,38.698,38.7266,16007.0
2023-03-15 14:15:00,40.5,40.55,40.42,40.54,31137.0,38.7171,38.7649,38.6406,38.7553,31137.0
2023-03-15 14:20:00,40.52,40.71,40.51,40.69,43583.0,38.7362,38.9178,38.7266,38.8987,43583.0
2023-03-15 14:25:00,40.69,40.94,40.66,40.76,121724.0,38.8987,39.1377,38.87,38.9656,121724.0
2023-03-15 14:30:00,40.79,40.89,40.71,40.79,41280.0,38.9943,39.0899,38.9178,38.9943,41280.0
2023-03-15 14:35:00,40.8,40.83,40.7,40.75,59422.0,39.0039,39.0326,38.9083,38.9561,59422.0
2023-03-15 14:40:00,40.74,40.81,40.7,40.71,32035.0,38.9465,39.0134,38.9083,38.9178,32035.0
2023-03-15 14:45:00,40.71,40.71,40.63,40.65,32892.0,38.9178,38.9178,38.8414,38.8605,32892.0
2023-03-15 14:50:00,40.64,40.76,40.58,40.75,30544.0,38.8509,38.9656,38.7936,38.9561,30544.0
2023-03-15 14:55:00,40.75,40.83,40.74,40.77,23757.0,38.9561,39.0326,38.9465,38.9752,23757.0
2023-03-15 15:00:00,40.78,40.86,40.73,40.74,61981.0,38.9848,39.0612,38.937,38.9465,61981.0
2023-03-15 15:05:00,40.75,40.86,40.66,40.68,71682.0,38.9561,39.0612,38.87,38.8892,71682.0
2023-03-15 15:10:00,40.67,40.81,40.63,40.78,42530.0,38.8796,39.0134,38.8414,38.9848,42530.0
2023-03-15 15:15:00,40.79,40.85,40.77,40.79,44784.0,38.9943,39.0517,38.9752,38.9943,44784.0
2023-03-15 15:20:00,40.78,40.86,40.72,40.78,74834.0,38.9848,39.0612,38.9274,38.9848,74834.0
2023-03-15 15:25:00,40.78,40.87,40.7,40.83,97751.0,38.9848,39.0708,38.9083,39.0326,97751.0
2023-03-15 15:30:00,40.82,40.86,40.73,40.77,71119.0,39.023,39.0612,38.937,38.9752,71119.0
2023-03-15 15:35:00,40.77,40.78,40.64,40.69,52379.0,38.9752,38.9848,38.8509,38.8987,52379.0
2023-03-15 15:40:00,40.68,40.7,40.56,40.68,55622.0,38.8892,38.9083,38.7744,38.8892,55622.0
2023-03-15 15:45:00,40.67,40.77,40.63,40.72,142117.0,38.8796,38.9752,38.8414,38.9274,142117.0
2023-03-15 15:50:00,40.71,40.72,40.52,40.56,204825.0,38.9178,38.9274,38.7362,38.7744,204825.0
2023-03-15 15:55:00,40.56,40.82,40.56,40.82,269772.0,38.7744,39.023,38.7744,39.023,269772.0
2023-03-16 09:30:00,40.28,40.47,40.23,40.34,133070.0,38.5068,38.6884,38.459,38.5641,133070.0
2023-03-16 09:35:00,40.37,40.43,40.31,40.42,30759.0,38.5928,38.6502,38.5354,38.6406,30759.0
2023-03-16 09:40:00,40.42,40.58,40.42,40.54,53239.0,38.6406,38.7936,38.6406,38.7553,53239.0
2023-03-16 09:45:00,40.53,40.56,40.41,40.52,21500.0,38.7458,38.7744,38.631,38.7362,21500.0
2023-03-16 09:50:00,40.55,40.7,40.55,40.66,19311.0,38.7649,38.9083,38.7649,38.87,19311.0
2023-03-16 09:55:00,40.63,40.87,40.63,40.86,16131.0,38.8414,39.0708,38.8414,39.0612,16131.0
2023-03-16 10:00:00,40.85,40.87,40.78,40.82,29569.0,39.0517,39.0708,38.9848,39.023,29569.0
2023-03-16 10:05:00,40.82,40.82,40.65,40.65,35583.0,39.023,39.023,38.8605,38.8605,35583.0
2023-03-16 10:10:00,40.66,40.72,40.61,40.62,22120.0,38.87,38.9274,38.8222,38.8318,22120.0
2023-03-16 10:15:00,40.6,40.66,40.57,40.59,36027.0,38.8127,38.87,38.784,38.8031,36027.0
2023-03-16 10:20:00,40.59,40.72,40.57,40.72,28408.0,38.8031,38.9274,38.784,38.9274,28408.0
2023-03-16 10:25:00,40.73,40.75,40.67,40.7,29762.0,38.937,38.9561,38.8796,38.9083,29762.0
2023-03-16 10:30:00,40.7,40.76,40.66,40.68,24436.0,38.9083,38.9656,38.87,38.8892,24436.0
2023-03-16 10:35:00,40.71,40.78,40.7,40.78,31922.0,38.9178,38.9848,38.9083,38.9848,31922.0
2023-03-16 10:40:00,40.78,40.9,40.76,40.84,32770.0,38.9848,39.0995,38.9656,39.0421,32770.0
2023-03-16 10:45:00,40.84,40.97,40.81,40.95,48350.0,39.0421,39.1664,39.0134,39.1473,48350.0
2023-03-16 10:50:00,40.95,41.04,40.87,41.03,55054.0,39.1473,39.2333,39.0708,39.2237,55054.0
2023-03-16 10:55:00,41.02,41.08,40.93,40.96,57824.0,39.2142,39.2715,39.1282,39.1568,57824.0
2023-03-16 11:00:00,40.96,41.01,40.88,40.97,42427.0,39.1568,39.2046,39.0804,39.1664,42427.0
2023-03-16 11:05:00,40.97,41.09,40.93,41.03,59422.0,39.1664,39.2811,39.1282,39.2237,59422.0
2023-03-16 11:10:00,41.05,41.11,41.05,41.09,37850.0,39.2429,39.3002,39.2429,39.2811,37850.0
2023-03-16 11:15:00,41.08,41.17,41.07,41.12,39589.0,39.2715,39.3576,39.262,39.3098,39589.0
2023-03-16 11:20:00,41.13,41.21,41.1,41.21,49920.0,39.3193,39.3958,39.2907,39.3958,49920.0
2023-03-16 11:25:00,41.2,41.29,41.11,41.12,84862.0,39.3863,39.4723,39.3002,39.3098,84862.0
2023-03-16 11:30:00,41.13,41.16,41.09,41.15,37904.0,39.3193,39.348,39.2811,39.3385,37904.0
2023-03-16 11:35:00,41.14,41.24,41.14,41.19,33858.0,39.3289,39.4245,39.3289,39.3767,33858.0
2023-03-16 11:40:00,41.19,41.31,41.19,41.28,27675.0,39.3767,39.4914,39.3767,39.4627,27675.0
2023-03-16 11:45:00,41.29,41.29,41.18,41.22,26566.0,39.4723,39.4723,39.3671,39.4054,26566.0
2023-03-16 11:50:00,41.22,41.26,41.17,41.23,33714.0,39.4054,39.4436,39.3576,39.4149,33714.0
2023-03-16 11:55:00,41.22,41.31,41.21,41.24,35894.0,39.4054,39.4914,39.3958,39.4245,35894.0
2023-03-16 12:00:00,41.24,41.27,41.16,41.2,36584.0,39.4245,39.4532,39.348,39.3863,36584.0
2023-03-16 12:05:00,41.2,41.24,41.15,41.15,50084.0,39.3863,39.4245,39.3385,39.3385,50084.0
2023-03-16 12:10:00,41.14,41.18,41.05,41.07,40465.0,39.3289,39.3671,39.2429,39.262,40465.0
2023-03-16 12:15:00,41.07,41.13,41.03,41.07,39732.0,39.262,39.3193,39.2237,39.262,39732.0
2023-03-16 12:20:00,41.07,41.08,40.99,41.02,34592.0,39.262,39.2715,39.1855,39.2142,34592.0
2023-03-16 12:25:00,41.03,41.08,40.98,41.02,35932.0,39.2237,39.2715,39.1759,39.2142,35932.0
2023-03-16 12:30:00,41.02,41.07,41.0,41.0,33572.0,39.2142,39.262,39.1951,39.1951,33572.0
2023-03-16 12:35:00,40.99,41.05,40.97,41.02,38494.0,39.1855,39.2429,39.1664,39.2142,38494.0
2023-03-16 12:40:00,41.02,41.05,40.99,41.05,18618.0,39.2142,39.2429,39.1855,39.2429,18618.0
2023-03-16 12:45:00,41.05,41.13,41.04,41.1,49403.0,39.2429,39.3193,39.2333,39.2907,49403.0
2023-03-16 12:50:00,41.11,41.23,41.11,41.23,65093.0,39.3002,39.4149,39.3002,39.4149,65093.0
2023-03-16 12:55:00,41.23,41.3,41.22,41.28,31428.0,39.4149,39.4819,39.4054,39.4627,31428.0
2023-03-16 13:00:00,41.28,41.38,41.28,41.38,30305.0,39.4627,39.5583,39.4627,39.5583,30305.0
2023-03-16 13:05:00,41.38,41.4,41.33,41.37,35697.0,39.5583,39.5775,39.5105,39.5488,35697.0
2023-03-16 13:10:00,41.37,41.38,41.3,41.3,17973.0,39.5488,39.5583,39.4819,39.4819,17973.0
2023-03-16 13:15:00,41.31,41.31,41.14,41.15,32326.0,39.4914,39.4914,39.3289,39.3385,32326.0
2023-03-16 13:20:00,41.16,41.24,41.13,41.24,24368.0,39.348,39.4245,39.3193,39.4245,24368.0
2023-03-16 13:25:00,41.23,41.33,41.23,41.24,65545.0,39.4149,39.5105,39.4149,39.4245,65545.0
2023-03-16 13:30:00,41.25,41.28,41.18,41.23,41966.0,39.4341,39.4627,39.3671,39.4149,41966.0
2023-03-16 13:35:00,41.22,41.24,41.15,41.22,50945.0,39.4054,39.4245,39.3385,39.4054,50945.0
2023-03-16 13:40:00,41.23,41.29,41.22,41.27,45672.0,39.4149,39.4723,39.4054,39.4532,45672.0
2023-03-16 13:45:00,41.26,41.31,41.23,41.23,54810.0,39.4436,39.4914,39.4149,39.4149,54810.0
2023-03-16 13:50:00,41.23,41.25,41.16,41.23,57198.0,39.4149,39.4341,39.348,39.4149,57198.0
2023-03-16 13:55:00,41.23,41.25,41.18,41.19,42930.0,39.4149,39.4341,39.3671,39.3767,42930.0
2023-03-16 14:00:00,41.18,41.19,41.11,41.15,52703.0,39.3671,39.3767,39.3002,39.3385,52703.0
2023-03-16 14:05:00,41.14,41.19,41.11,41.19,53035.0,39.3289,39.3767,39.3002,39.3767,53035.0
2023-03-16 14:10:00,41.19,41.21,41.15,41.19,24252.0,39.3767,39.3958,39.3385,39.3767,24252.0
2023-03-16 14:15:00,41.19,41.23,41.16,41.18,38225.0,39.3767,39.4149,39.348,39.3671,38225.0
2023-03-16 14:20:00,41.18,41.23,41.18,41.21,29948.0,39.3671,39.4149,39.3671,39.3958,29948.0
2023-03-16 14:25:00,41.2,41.28,41.18,41.28,32091.0,39.3863,39.4627,39.3671,39.4627,32091.0
2023-03-16 14:30:00,41.27,41.33,41.2,41.23,44281.0,39.4532,39.5105,39.3863,39.4149,44281.0
2023-03-16 14:35:00,41.23,41.32,41.23,41.3,31182.0,39.4149,39.501,39.4149,39.4819,31182.0
2023-03-16 14:40:00,41.3,41.39,41.29,41.38,34962.0,39.4819,39.5679,39.4723,39.5583,34962.0
2023-03-16 14:45:00,41.38,41.41,41.33,41.4,41523.0,39.5583,39.587,39.5105,39.5775,41523.0
2023-03-16 14:50:00,41.4,41.46,41.37,41.46,23145.0,39.5775,39.6348,39.5488,39.6348,23145.0
2023-03-16 14:55:00,41.46,41.52,41.45,41.5,64008.0,39.6348,39.6922,39.6253,39.6731,64008.0
2023-03-16 15:00:00,41.5,41.51,41.4,41.44,61257.0,39.6731,39.6826,39.5775,39.6157,61257.0
2023-03-16 15:05:00,41.44,41.55,41.41,41.52,49682.0,39.6157,39.7209,39.587,39.6922,49682.0
2023-03-16 15:10:00,41.52,41.57,41.51,41.52,52843.0,39.6922,39.74,39.6826,39.6922,52843.0
2023-03-16 15:15:00,41.52,41.58,41.45,41.54,48533.0,39.6922,39.7495,39.6253,39.7113,48533.0
2023-03-16 15:20:00,41.55,41.62,41.54,41.59,84336.0,39.7209,39.7878,39.7113,39.7591,84336.0
2023-03-16 15:25:00,41.58,41.62,41.54,41.59,76438.0,39.7495,39.7878,39.7113,39.7591,76438.0
2023-03-16 15:30:00,41.58,41.59,41.49,41.51,51450.0,39.7495,39.7591,39.6635,39.6826,51450.0
2023-03-16 15:35:00,41.51,41.54,41.41,41.44,144364.0,39.6826,39.7113,39.587,39.6157,144364.0
2023-03-16 15:40:00,41.44,41.47,41.4,41.47,107325.0,39.6157,39.6444,39.5775,39.6444,107325.0
2023-03-16 15:45:00,41.46,41.47,41.34,41.39,171072.0,39.6348,39.6444,39.5201,39.5679,171072.0
2023-03-16 15:50:00,41.38,41.46,41.36,41.44,185950.0,39.5583,39.6348,39.5392,39.6157,185950.0
2023-03-16 15:55:00,41.44,41.48,41.36,41.46,360322.0,39.6157,39.6539,39.5392,39.6348,360322.0
2023-03-17 09:30:00,41.12,41.17,41.02,41.07,534231.0,39.3098,39.3576,39.2142,39.262,534231.0
2023-03-17 09:35:00,41.05,41.16,40.94,41.16,41007.0,39.2429,39.348,39.1377,39.348,41007.0
2023-03-17 09:40:00,41.17,41.32,41.08,41.32,52849.0,39.3576,39.501,39.2715,39.501,52849.0
2023-03-17 09:45:00,41.32,41.35,41.12,41.13,59432.0,39.501,39.5297,39.3098,39.3193,59432.0
2023-03-17 09:50:00,41.12,41.48,41.11,41.47,56610.0,39.3098,39.6539,39.3002,39.6444,56610.0
2023-03-17 09:55:00,41.48,41.62,41.43,41.62,42455.0,39.6539,39.7878,39.6061,39.7878,42455.0
2023-03-17 10:00:00,41.63,41.77,41.58,41.7,82966.0,39.7973,39.9312,39.7495,39.8643,82966.0
2023-03-17 10:05:00,41.7,41.79,41.67,41.67,58794.0,39.8643,39.9503,39.8356,39.8356,58794.0
2023-03-17 10:10:00,41.68,41.75,41.64,41.68,52141.0,39.8451,39.9121,39.8069,39.8451,52141.0
2023-03-17 10:15:00,41.68,41.71,41.37,41.45,74245.0,39.8451,39.8738,39.5488,39.6253,74245.0
2023-03-17 10:20:00,41.45,41.46,41.29,41.34,44407.0,39.6253,39.6348,39.4723,39.5201,44407.0
2023-03-17 10:25:00,41.33,41.38,41.25,41.3,48190.0,39.5105,39.5583,39.4341,39.4819,48190.0
2023-03-17 10:30:00,41.31,41.37,41.21,41.23,46934.0,39.4914,39.5488,39.3958,39.4149,46934.0
2023-03-17 10:35:00,41.23,41.3,41.14,41.25,37525.0,39.4149,39.4819,39.3289,39.4341,37525.0
2023-03-17 10:40:00,41.24,41.3,41.15,41.24,33681.0,39.4245,39.4819,39.3385,39.4245,33681.0
2023-03-17 10:45:00,41.24,41.36,41.19,41.36,40093.0,39.4245,39.5392,39.3767,39.5392,40093.0
2023-03-17 10:50:00,41.36,41.39,41.3,41.33,25645.0,39.5392,39.5679,39.4819,39.5105,25645.0
2023-03-17 10:55:00,41.34,41.49,41.34,41.39,34233.0,39.5201,39.6635,39.5201,39.5679,34233.0
2023-03-17 11:00:00,41.36,41.45,41.31,41.44,27377.0,39.5392,39.6253,39.4914,39.6157,27377.0
2023-03-17 11:05:00,41.45,41.5,41.35,41.47,29477.0,39.6253,39.6731,39.5297,39.6444,29477.0
2023-03-17 11:10:00,41.45,41.49,41.43,41.48,35711.0,39.6253,39.6635,39.6061,39.6539,35711.0
2023-03-17 11:15:00,41.47,41.54,41.4,41.47,44958.0,39.6444,39.7113,39.5775,39.6444,44958.0
2023-03-17 11:20:00,41.48,41.51,41.31,41.36,37501.0,39.6539,39.6826,39.4914,39.5392,37501.0
2023-03-17 11:25:00,41.35,41.47,41.31,41.46,44826.0,39.5297,39.6444,39.4914,39.6348,44826.0
2023-03-17 11:30:00,41.47,41.59,41.43,41.59,86144.0,39.6444,39.7591,39.6061,39.7591,86144.0
2023-03-17 11:35:00,41.58,41.62,41.51,41.51,31548.0,39.7495,39.7878,39.6826,39.6826,31548.0
2023-03-17 11:40:00,41.51,41.55,41.45,41.55,70701.0,39.6826,39.7209,39.6253,39.7209,70701.0
2023-03-17 11:45:00,41.55,41.6,41.45,41.48,36739.0,39.7209,39.7687,39.6253,39.6539,36739.0
2023-03-17 11:50:00,41.48,41.6,41.48,41.59,37736.0,39.6539,39.7687,39.6539,39.7591,37736.0
2023-03-17 11:55:00,41.57,41.66,41.56,41.65,31518.0,39.74,39.826,39.7304,39.8165,31518.0
2023-03-17 12:00:00,41.66,41.8,41.65,41.76,45604.0,39.826,39.9599,39.8165,39.9216,45604.0
2023-03-17 12:05:00,41.75,41.82,41.71,41.77,45673.0,39.9121,39.979,39.8738,39.9312,45673.0
2023-03-17 12:10:00,41.77,41.86,41.74,41.83,103113.0,39.9312,40.0172,39.9025,39.9885,103113.0
2023-03-17 12:15:00,41.84,41.85,41.77,41.78,42938.0,39.9981,40.0076,39.9312,39.9407,42938.0
2023-03-17 12:20:00,41.79,41.83,41.75,41.77,36737.0,39.9503,39.9885,39.9121,39.9312,36737.0
2023-03-17 12:25:00,41.76,41.81,41.7,41.8,60074.0,39.9216,39.9694,39.8643,39.9599,60074.0
2023-03-17 12:30:00,41.8,41.93,41.79,41.86,57202.0,39.9599,40.0841,39.9503,40.0172,57202.0
2023-03-17 12:35:00,41.87,41.96,41.84,41.93,34147.0,40.0268,40.1128,39.9981,40.0841,34147.0
2023-03-17 12:40:00,41.94,41.97,41.91,41.95,35288.0,40.0937,40.1224,40.065,40.1032,35288.0
2023-03-17 12:45:00,41.95,41.99,41.9,41.96,25916.0,40.1032,40.1415,40.0554,40.1128,25916.0
2023-03-17 12:50:00,41.96,42.07,41.96,42.04,41886.0,40.1128,40.218,40.1128,40.1893,41886.0
2023-03-17 12:55:00,42.03,42.11,42.03,42.11,39975.0,40.1797,40.2562,40.1797,40.2562,39975.0
2023-03-17 13:00:00,42.11,42.19,42.1,42.18,39551.0,40.2562,40.3327,40.2466,40.3231,39551.0
2023-03-17 13:05:00,42.18,42.21,42.13,42.2,61039.0,40.3231,40.3518,40.2753,40.3422,61039.0
2023-03-17 13:10:00,42.2,42.23,42.13,42.2,42208.0,40.3422,40.3709,40.2753,40.3422,42208.0
2023-03-17 13:15:00,42.2,42.23,42.11,42.17,71933.0,40.3422,40.3709,40.2562,40.3136,71933.0
2023-03-17 13:20:00,42.17,42.29,42.17,42.26,54685.0,40.3136,40.4283,40.3136,40.3996,54685.0
2023-03-17 13:25:00,42.27,42.27,42.15,42.17,44359.0,40.4092,40.4092,40.2944,40.3136,44359.0
2023-03-17 13:30:00,42.18,42.26,42.14,42.16,50865.0,40.3231,40.3996,40.2849,40.304,50865.0
2023-03-17 13:35:00,42.15,42.16,41.99,42.06,47648.0,40.2944,40.304,40.1415,40.2084,47648.0
2023-03-17 13:40:00,42.07,42.13,42.0,42.13,52209.0,40.218,40.2753,40.151,40.2753,52209.0
2023-03-17 13:45:00,42.12,42.17,42.07,42.11,38862.0,40.2658,40.3136,40.218,40.2562,38862.0
2023-03-17 13:50:00,42.1,42.16,42.07,42.1,31515.0,40.2466,40.304,40.218,40.2466,31515.0
2023-03-17 13:55:00,42.11,42.17,42.07,42.17,38286.0,40.2562,40.3136,40.218,40.3136,38286.0
2023-03-17 14:00:00,42.18,42.23,42.15,42.16,51691.0,40.3231,40.3709,40.2944,40.304,51691.0
2023-03-17 14:05:00,42.15,42.16,41.98,42.02,31875.0,40.2944,40.304,40.1319,40.1702,31875.0
2023-03-17 14:10:00,42.02,42.03,41.89,41.9,24955.0,40.1702,40.1797,40.0459,40.0554,24955.0
2023-03-17 14:15:00,41.89,41.96,41.87,41.91,33261.0,40.0459,40.1128,40.0268,40.065,33261.0
2023-03-17 14:20:00,41.91,41.94,41.81,41.82,28118.0,40.065,40.0937,39.9694,39.979,28118.0
2023-03-17 14:25:00,41.82,41.82,41.73,41.75,26432.0,39.979,39.979,39.8929,39.9121,26432.0
2023-03-17 14:30:00,41.74,41.87,41.73,41.83,38266.0,39.9025,40.0268,39.8929,39.9885,38266.0
2023-03-17 14:35:00,41.83,41.9,41.81,41.88,87138.0,39.9885,40.0554,39.9694,40.0363,87138.0
2023-03-17 14:40:00,41.88,41.88,41.82,41.87,39515.0,40.0363,40.0363,39.979,40.0268,39515.0
2023-03-17 14:45:00,41.86,41.96,41.82,41.95,57847.0,40.0172,40.1128,39.979,40.1032,57847.0
2023-03-17 14:50:00,41.94,42.05,41.93,42.04,75518.0,40.0937,40.1988,40.0841,40.1893,75518.0
2023-03-17 14:55:00,42.05,42.09,42.01,42.07,52121.0,40.1988,40.2371,40.1606,40.218,52121.0
2023-03-17 15:00:00,42.08,42.09,42.01,42.02,114885.0,40.2275,40.2371,40.1606,40.1702,114885.0
2023-03-17 15:05:00,42.02,42.08,41.97,42.03,64971.0,40.1702,40.2275,40.1224,40.1797,64971.0
2023-03-17 15:10:00,42.03,42.12,42.02,42.07,63249.0,40.1797,40.2658,40.1702,40.218,63249.0
2023-03-17 15:15:00,42.08,42.19,42.06,42.13,78916.0,40.2275,40.3327,40.2084,40.2753,78916.0
2023-03-17 15:20:00,42.12,42.13,42.04,42.09,58664.0,40.2658,40.2753,40.1893,40.2371,58664.0
2023-03-17 15:25:00,42.09,42.17,42.08,42.14,70758.0,40.2371,40.3136,40.2275,40.2849,70758.0
2023-03-17 15:30:00,42.15,42.15,42.01,42.09,86632.0,40.2944,40.2944,40.1606,40.2371,86632.0
2023-03-17 15:35:00,42.09,42.13,42.05,42.09,95648.0,40.2371,40.2753,40.1988,40.2371,95648.0
2023-03-17 15:40:00,42.09,42.19,42.08,42.17,167148.0,40.2371,40.3327,40.2275,40.3136,167148.0
2023-03-17 15:45:00,42.17,42.2,42.05,42.05,135438.0,40.3136,40.3422,40.1988,40.1988,135438.0
2023-03-17 15:50:00,42.05,42.31,42.04,42.3,295920.0,40.1988,40.4474,40.1893,40.4378,295920.0
2023-03-17 15:55:00,42.26,42.3,42.06,42.09,523819.0,40.3996,40.4378,40.2084,40.2371,523819.0
2023-03-20 09:30:00,42.1,42.28,42.0,42.15,84435.0,40.2466,40.4187,40.151,40.2944,84435.0
2023-03-20 09:35:00,42.16,42.16,42.03,42.11,59971.0,40.304,40.304,40.1797,40.2562,59971.0
2023-03-20 09:40:00,42.12,42.35,42.08,42.18,85282.0,40.2658,40.4856,40.2275,40.3231,85282.0
2023-03-20 09:45:00,42.21,42.49,42.19,42.48,20017.0,40.3518,40.6195,40.3327,40.6099,20017.0
2023-03-20 09:50:00,42.47,42.69,42.46,42.64,100963.0,40.6004,40.8107,40.5908,40.7629,100963.0
2023-03-20 09:55:00,42.63,42.69,42.61,42.66,40862.0,40.7533,40.8107,40.7342,40.782,40862.0
2023-03-20 10:00:00,42.66,42.69,42.58,42.63,32417.0,40.782,40.8107,40.7055,40.7533,32417.0
2023-03-20 10:05:00,42.63,42.66,42.54,42.61,88114.0,40.7533,40.782,40.6673,40.7342,88114.0
2023-03-20 10:10:00,42.6,42.76,42.58,42.7,39343.0,40.7246,40.8776,40.7055,40.8202,39343.0
2023-03-20 10:15:00,42.69,42.79,42.62,42.66,36697.0,40.8107,40.9063,40.7438,40.782,36697.0
2023-03-20 10:20:00,42.66,42.9,42.66,42.89,48707.0,40.782,41.0114,40.782,41.0019,48707.0
2023-03-20 10:25:00,42.88,42.91,42.81,42.85,32704.0,40.9923,41.021,40.9254,40.9636,32704.0
2023-03-20 10:30:00,42.86,43.11,42.84,43.09,117032.0,40.9732,41.2122,40.9541,41.1931,117032.0
2023-03-20 10:35:00,43.11,43.14,42.91,42.95,59104.0,41.2122,41.2409,41.021,41.0592,59104.0
2023-03-20 10:40:00,42.94,43.0,42.9,42.93,52652.0,41.0497,41.107,41.0114,41.0401,52652.0
2023-03-20 10:45:00,42.94,43.12,42.93,43.11,98604.0,41.0497,41.2217,41.0401,41.2122,98604.0
2023-03-20 10:50:00,43.11,43.19,43.07,43.16,35769.0,41.2122,41.2887,41.1739,41.26,35769.0
2023-03-20 10:55:00,43.16,43.27,43.14,43.26,40152.0,41.26,41.3651,41.2409,41.3556,40152.0
2023-03-20 11:00:00,43.26,43.33,43.24,43.26,90060.0,41.3556,41.4225,41.3365,41.3556,90060.0
2023-03-20 11:05:00,43.26,43.37,43.25,43.35,78097.0,41.3556,41.4607,41.346,41.4416,78097.0
2023-03-20 11:10:00,43.34,43.39,43.26,43.37,85421.0,41.4321,41.4799,41.3556,41.4607,85421.0
2023-03-20 11:15:00,43.38,43.38,43.29,43.31,35367.0,41.4703,41.4703,41.3843,41.4034,35367.0
2023-03-20 11:20:00,43.32,43.32,43.23,43.25,25591.0,41.4129,41.4129,41.3269,41.346,25591.0
2023-03-20 11:25:00,43.26,43.41,43.25,43.39,36093.0,41.3556,41.499,41.346,41.4799,36093.0
2023-03-20 11:30:00,43.4,43.47,43.33,43.39,40328.0,41.4894,41.5563,41.4225,41.4799,40328.0
2023-03-20 11:35:00,43.38,43.41,43.33,43.4,26414.0,41.4703,41.499,41.4225,41.4894,26414.0
2023-03-20 11:40:00,43.4,43.42,43.33,43.34,32071.0,41.4894,41.5085,41.4225,41.4321,32071.0
2023-03-20 11:45:00,43.34,43.36,43.16,43.18,32464.0,41.4321,41.4512,41.26,41.2791,32464.0
2023-03-20 11:50:00,43.19,43.29,43.17,43.18,24782.0,41.2887,41.3843,41.2695,41.2791,24782.0
2023-03-20 11:55:00,43.18,43.2,43.06,43.1,59370.0,41.2791,41.2982,41.1644,41.2026,59370.0
2023-03-20 12:00:00,43.11,43.14,43.08,43.14,19094.0,41.2122,41.2409,41.1835,41.2409,19094.0
2023-03-20 12:05:00,43.14,43.15,42.99,43.0,24824.0,41.2409,41.2504,41.0975,41.107,24824.0
2023-03-20 12:10:00,42.99,42.99,42.84,42.86,31721.0,41.0975,41.0975,40.9541,40.9732,31721.0
2023-03-20 12:15:00,42.86,42.92,42.84,42.88,24824.0,40.9732,41.0305,40.9541,40.9923,24824.0
2023-03-20 12:20:00,42.89,42.94,42.84,42.89,24674.0,41.0019,41.0497,40.9541,41.0019,24674.0
2023-03-20 12:25:00,42.88,42.9,42.83,42.84,21450.0,40.9923,41.0114,40.9445,40.9541,21450.0
2023-03-20 12:30:00,42.84,42.89,42.77,42.82,42628.0,40.9541,41.0019,40.8871,40.9349,42628.0
2023-03-20 12:35:00,42.81,42.84,42.78,42.84,44792.0,40.9254,40.9541,40.8967,40.9541,44792.0
2023-03-20 12:40:00,42.83,42.84,42.76,42.79,50371.0,40.9445,40.9541,40.8776,40.9063,50371.0
2023-03-20 12:45:00,42.79,42.91,42.77,42.91,59211.0,40.9063,41.021,40.8871,41.021,59211.0
2023-03-20 12:50:00,42.92,43.01,42.92,42.96,22139.0,41.0305,41.1166,41.0305,41.0688,22139.0
2023-03-20 12:55:00,42.96,43.02,42.95,43.01,18691.0,41.0688,41.1261,41.0592,41.1166,18691.0
2023-03-20 13:00:00,43.02,43.09,43.01,43.05,22488.0,41.1261,41.1931,41.1166,41.1548,22488.0
2023-03-20 13:05:00,43.05,43.11,43.04,43.09,32440.0,41.1548,41.2122,41.1453,41.1931,32440.0
2023-03-20 13:10:00,43.08,43.12,43.07,43.09,12398.0,41.1835,41.2217,41.1739,41.1931,12398.0
2023-03-20 13:15:00,43.09,43.13,43.08,43.09,16109.0,41.1931,41.2313,41.1835,41.1931,16109.0
2023-03-20 13:20:00,43.09,43.1,43.04,43.08,20789.0,41.1931,41.2026,41.1453,41.1835,20789.0
2023-03-20 13:25:00,43.08,43.12,43.07,43.09,22247.0,41.1835,41.2217,41.1739,41.1931,22247.0
2023-03-20 13:30:00,43.08,43.18,43.08,43.13,38998.0,41.1835,41.2791,41.1835,41.2313,38998.0
2023-03-20 13:35:00,43.12,43.13,43.04,43.07,26387.0,41.2217,41.2313,41.1453,41.1739,26387.0
2023-03-20 13:40:00,43.07,43.12,43.06,43.12,34153.0,41.1739,41.2217,41.1644,41.2217,34153.0
2023-03-20 13:45:00,43.11,43.12,43.07,43.09,36276.0,41.2122,41.2217,41.1739,41.1931,36276.0
2023-03-20 13:50:00,43.09,43.09,43.0,43.01,26915.0,41.1931,41.1931,41.107,41.1166,26915.0
2023-03-20 13:55:00,43.01,43.04,42.99,43.01,20337.0,41.1166,41.1453,41.0975,41.1166,20337.0
2023-03-20 14:00:00,43.01,43.1,42.99,43.07,44355.0,41.1166,41.2026,41.0975,41.1739,44355.0
2023-03-20 14:05:00,43.07,43.07,42.9,42.91,47032.0,41.1739,41.1739,41.0114,41.021,47032.0
2023-03-20 14:10:00,42.91,42.94,42.86,42.87,70648.0,41.021,41.0497,40.9732,40.9827,70648.0
2023-03-20 14:15:00,42.87,42.93,42.81,42.89,89232.0,40.9827,41.0401,40.9254,41.0019,89232.0
2023-03-20 14:20:00,42.89,42.94,42.86,42.88,31096.0,41.0019,41.0497,40.9732,40.9923,31096.0
2023-03-20 14:25:00,42.89,42.9,42.85,42.86,27928.0,41.0019,41.0114,40.9636,40.9732,27928.0
2023-03-20 14:30:00,42.86,42.89,42.75,42.81,54659.0,40.9732,41.0019,40.868,40.9254,54659.0
2023-03-20 14:35:00,42.81,42.81,42.7,42.71,30481.0,40.9254,40.9254,40.8202,40.8298,30481.0
2023-03-20 14:40:00,42.71,42.79,42.69,42.78,26609.0,40.8298,40.9063,40.8107,40.8967,26609.0
2023-03-20 14:45:00,42.79,42.86,42.77,42.84,30234.0,40.9063,40.9732,40.8871,40.9541,30234.0
2023-03-20 14:50:00,42.84,42.92,42.84,42.88,35435.0,40.9541,41.0305,40.9541,40.9923,35435.0
2023-03-20 14:55:00,42.88,42.9,42.82,42.86,32407.0,40.9923,41.0114,40.9349,40.9732,32407.0
2023-03-20 15:00:00,42.86,42.96,42.83,42.94,29333.0,40.9732,41.0688,40.9445,41.0497,29333.0
2023-03-20 15:05:00,42.95,42.98,42.9,42.91,27432.0,41.0592,41.0879,41.0114,41.021,27432.0
2023-03-20 15:10:00,42.91,42.96,42.88,42.96,39212.0,41.021,41.0688,40.9923,41.0688,39212.0
2023-03-20 15:15:00,42.96,43.01,42.94,42.98,194270.0,41.0688,41.1166,41.0497,41.0879,194270.0
2023-03-20 15:20:00,42.99,43.0,42.87,42.88,108936.0,41.0975,41.107,40.9827,40.9923,108936.0
2023-03-20 15:25:00,42.88,42.91,42.86,42.9,44266.0,40.9923,41.021,40.9732,41.0114,44266.0
2023-03-20 15:30:00,42.9,43.04,42.89,43.04,50574.0,41.0114,41.1453,41.0019,41.1453,50574.0
2023-03-20 15:35:00,43.04,43.08,43.02,43.04,51522.0,41.1453,41.1835,41.1261,41.1453,51522.0
2023-03-20 15:40:00,43.03,43.06,42.99,43.04,59164.0,41.1357,41.1644,41.0975,41.1453,59164.0
2023-03-20 15:45:00,43.04,43.08,43.0,43.08,77537.0,41.1453,41.1835,41.107,41.1835,77537.0
2023-03-20 15:50:00,43.08,43.15,43.06,43.09,179221.0,41.1835,41.2504,41.1644,41.1931,179221.0
2023-03-20 15:55:00,43.09,43.1,43.01,43.04,398066.0,41.1931,41.2026,41.1166,41.1453,398066.0
2023-03-21 09:30:00,43.14,43.52,43.1,43.39,106745.0,41.2409,41.6041,41.2026,41.4799,106745.0
2023-03-21 09:35:00,43.37,43.42,43.25,43.42,107549.0,41.4607,41.5085,41.346,41.5085,107549.0
2023-03-21 09:40:00,43.42,43.49,43.34,43.37,30344.0,41.5085,41.5755,41.4321,41.4607,30344.0
2023-03-21 09:45:00,43.37,43.45,43.3,43.3,45360.0,41.4607,41.5372,41.3938,41.3938,45360.0
2023-03-21 09:50:00,43.3,43.37,43.26,43.35,30629.0,41.3938,41.4607,41.3556,41.4416,30629.0
2023-03-21 09:55:00,43.36,43.45,43.35,43.45,17572.0,41.4512,41.5372,41.4416,41.5372,17572.0
2023-03-21 10:00:00,43.46,43.59,43.42,43.43,55803.0,41.5468,41.6711,41.5085,41.5181,55803.0
2023-03-21 10:05:00,43.43,43.51,43.36,43.5,28760.0,41.5181,41.5946,41.4512,41.585,28760.0
2023-03-21 10:10:00,43.51,43.61,43.5,43.53,33694.0,41.5946,41.6902,41.585,41.6137,33694.0
2023-03-21 10:15:00,43.53,43.59,43.48,43.48,42908.0,41.6137,41.6711,41.5659,41.5659,42908.0
2023-03-21 10:20:00,43.49,43.49,43.34,43.38,35154.0,41.5755,41.5755,41.4321,41.4703,35154.0
2023-03-21 10:25:00,43.36,43.48,43.33,43.47,30082.0,41.4512,41.5659,41.4225,41.5563,30082.0
2023-03-21 10:30:00,43.47,43.49,43.37,43.37,39837.0,41.5563,41.5755,41.4607,41.4607,39837.0
2023-03-21 10:35:00,43.38,43.43,43.33,43.42,35515.0,41.4703,41.5181,41.4225,41.5085,35515.0
2023-03-21 10:40:00,43.41,43.43,43.27,43.32,40187.0,41.499,41.5181,41.3651,41.4129,40187.0
2023-03-21 10:45:00,43.32,43.46,43.31,43.46,25351.0,41.4129,41.5468,41.4034,41.5468,25351.0
2023-03-21 10:50:00,43.46,43.47,43.32,43.36,35703.0,41.5468,41.5563,41.4129,41.4512,35703.0
2023-03-21 10:55:00,43.36,43.45,43.31,43.43,186978.0,41.4512,41.5372,41.4034,41.5181,186978.0
2023-03-21 11:00:00,43.43,43.46,43.36,43.37,35975.0,41.5181,41.5468,41.4512,41.4607,35975.0
2023-03-21 11:05:00,43.37,43.48,43.35,43.46,36696.0,41.4607,41.5659,41.4416,41.5468,36696.0
2023-03-21 11:10:00,43.48,43.52,43.43,43.5,26433.0,41.5659,41.6041,41.5181,41.585,26433.0
2023-03-21 11:15:00,43.5,43.55,43.47,43.53,39203.0,41.585,41.6328,41.5563,41.6137,39203.0
2023-03-21 11:20:00,43.54,43.57,43.5,43.55,145988.0,41.6233,41.6519,41.585,41.6328,145988.0
2023-03-21 11:25:00,43.54,43.56,43.5,43.55,51324.0,41.6233,41.6424,41.585,41.6328,51324.0
2023-03-21 11:30:00,43.55,43.61,43.52,43.61,78415.0,41.6328,41.6902,41.6041,41.6902,78415.0
2023-03-21 11:35:00,43.61,43.66,43.49,43.52,53783.0,41.6902,41.738,41.5755,41.6041,53783.0
2023-03-21 11:40:00,43.52,43.56,43.44,43.51,24743.0,41.6041,41.6424,41.5277,41.5946,24743.0
2023-03-21 11:45:00,43.51,43.56,43.48,43.55,26797.0,41.5946,41.6424,41.5659,41.6328,26797.0
2023-03-21 11:50:00,43.55,43.6,43.5,43.58,36228.0,41.6328,41.6806,41.585,41.6615,36228.0
2023-03-21 11:55:00,43.58,43.59,43.47,43.48,31708.0,41.6615,41.6711,41.5563,41.5659,31708.0
2023-03-21 12:00:00,43.47,43.5,43.38,43.39,79214.0,41.5563,41.585,41.4703,41.4799,79214.0
2023-03-21 12:05:00,43.39,43.48,43.38,43.44,27519.0,41.4799,41.5659,41.4703,41.5277,27519.0
2023-03-21 12:10:00,43.46,43.52,43.45,43.5,20647.0,41.5468,41.6041,41.5372,41.585,20647.0
2023-03-21 12:15:00,43.5,43.51,43.47,43.48,21479.0,41.585,41.5946,41.5563,41.5659,21479.0
2023-03-21 12:20:00,43.49,43.54,43.48,43.5,29895.0,41.5755,41.6233,41.5659,41.585,29895.0
2023-03-21 12:25:00,43.5,43.53,43.46,43.47,30199.0,41.585,41.6137,41.5468,41.5563,30199.0
2023-03-21 12:30:00,43.47,43.51,43.44,43.48,25100.0,41.5563,41.5946,41.5277,41.5659,25100.0
2023-03-21 12:35:00,43.49,43.55,43.46,43.52,24898.0,41.5755,41.6328,41.5468,41.6041,24898.0
2023-03-21 12:40:00,43.52,43.52,43.49,43.51,12582.0,41.6041,41.6041,41.5755,41.5946,12582.0
2023-03-21 12:45:00,43.51,43.55,43.47,43.53,21103.0,41.5946,41.6328,41.5563,41.6137,21103.0
2023-03-21 12:50:00,43.54,43.58,43.52,43.55,89518.0,41.6233,41.6615,41.6041,41.6328,89518.0
2023-03-21 12:55:00,43.54,43.56,43.5,43.52,31368.0,41.6233,41.6424,41.585,41.6041,31368.0
2023-03-21 13:00:00,43.52,43.55,43.49,43.51,20534.0,41.6041,41.6328,41.5755,41.5946,20534.0
2023-03-21 13:05:00,43.51,43.53,43.49,43.52,14956.0,41.5946,41.6137,41.5755,41.6041,14956.0
2023-03-21 13:10:00,43.52,43.61,43.51,43.58,23259.0,41.6041,41.6902,41.5946,41.6615,23259.0
2023-03-21 13:15:00,43.57,43.59,43.55,43.58,18797.0,41.6519,41.6711,41.6328,41.6615,18797.0
2023-03-21 13:20:00,43.58,43.59,43.56,43.57,14314.0,41.6615,41.6711,41.6424,41.6519,14314.0
2023-03-21 13:25:00,43.57,43.65,43.54,43.64,21191.0,41.6519,41.7284,41.6233,41.7188,21191.0
2023-03-21 13:30:00,43.64,43.7,43.63,43.7,25528.0,41.7188,41.7762,41.7093,41.7762,25528.0
2023-03-21 13:35:00,43.7,43.72,43.67,43.71,20220.0,41.7762,41.7953,41.7475,41.7858,20220.0
2023-03-21 13:40:00,43.71,43.71,43.66,43.66,27738.0,41.7858,41.7858,41.738,41.738,27738.0
2023-03-21 13:45:00,43.66,43.67,43.63,43.66,19030.0,41.738,41.7475,41.7093,41.738,19030.0
2023-03-21 13:50:00,43.66,43.66,43.6,43.64,22226.0,41.738,41.738,41.6806,41.7188,22226.0
2023-03-21 13:55:00,43.63,43.63,43.52,43.52,29195.0,41.7093,41.7093,41.6041,41.6041,29195.0
2023-03-21 14:00:00,43.52,43.53,43.42,43.43,30238.0,41.6041,41.6137,41.5085,41.5181,30238.0
2023-03-21 14:05:00,43.43,43.45,43.38,43.4,32439.0,41.5181,41.5372,41.4703,41.4894,32439.0
2023-03-21 14:10:00,43.4,43.47,43.39,43.45,22386.0,41.4894,41.5563,41.4799,41.5372,22386.0
2023-03-21 14:15:00,43.45,43.45,43.4,43.41,30789.0,41.5372,41.5372,41.4894,41.499,30789.0
2023-03-21 14:20:00,43.41,43.48,43.39,43.46,32803.0,41.499,41.5659,41.4799,41.5468,32803.0
2023-03-21 14:25:00,43.46,43.48,43.42,43.47,27433.0,41.5468,41.5659,41.5085,41.5563,27433.0
2023-03-21 14:30:00,43.47,43.52,43.47,43.52,24053.0,41.5563,41.6041,41.5563,41.6041,24053.0
2023-03-21 14:35:00,43.52,43.55,43.48,43.48,25368.0,41.6041,41.6328,41.5659,41.5659,25368.0
2023-03-21 14:40:00,43.48,43.49,43.46,43.49,29788.0,41.5659,41.5755,41.5468,41.5755,29788.0
2023-03-21 14:45:00,43.5,43.56,43.49,43.55,44821.0,41.585,41.6424,41.5755,41.6328,44821.0
2023-03-21 14:50:00,43.56,43.56,43.51,43.54,30422.0,41.6424,41.6424,41.5946,41.6233,30422.0
2023-03-21 14:55:00,43.54,43.57,43.52,43.54,34322.0,41.6233,41.6519,41.6041,41.6233,34322.0
2023-03-21 15:00:00,43.54,43.62,43.53,43.61,37248.0,41.6233,41.6997,41.6137,41.6902,37248.0
2023-03-21 15:05:00,43.61,43.67,43.59,43.66,37160.0,41.6902,41.7475,41.6711,41.738,37160.0
2023-03-21 15:10:00,43.66,43.74,43.65,43.73,36270.0,41.738,41.8144,41.7284,41.8049,36270.0
2023-03-21 15:15:00,43.73,43.77,43.71,43.77,49704.0,41.8049,41.8431,41.7858,41.8431,49704.0
2023-03-21 15:20:00,43.77,43.79,43.75,43.76,57661.0,41.8431,41.8622,41.824,41.8336,57661.0
2023-03-21 15:25:00,43.76,43.76,43.71,43.73,47375.0,41.8336,41.8336,41.7858,41.8049,47375.0
2023-03-21 15:30:00,43.74,43.75,43.71,43.72,75421.0,41.8144,41.824,41.7858,41.7953,75421.0
2023-03-21 15:35:00,43.72,43.89,43.7,43.89,83640.0,41.7953,41.9578,41.7762,41.9578,83640.0
2023-03-21 15:40:00,43.89,43.98,43.88,43.98,146618.0,41.9578,42.0439,41.9483,42.0439,146618.0
2023-03-21 15:45:00,43.98,43.98,43.92,43.93,105883.0,42.0439,42.0439,41.9865,41.9961,105883.0
2023-03-21 15:50:00,43.92,43.94,43.82,43.85,239299.0,41.9865,42.0056,41.8909,41.9196,239299.0
2023-03-21 15:55:00,43.85,43.86,43.68,43.74,493424.0,41.9196,41.9292,41.7571,41.8144,493424.0
2023-03-22 09:30:00,43.59,44.0,43.59,43.71,104477.0,41.6711,42.063,41.6711,41.7858,104477.0
2023-03-22 09:35:00,43.71,43.85,43.68,43.74,61395.0,41.7858,41.9196,41.7571,41.8144,61395.0
2023-03-22 09:40:00,43.75,43.81,43.65,43.71,48910.0,41.824,41.8814,41.7284,41.7858,48910.0
2023-03-22 09:45:00,43.72,43.76,43.65,43.75,27911.0,41.7953,41.8336,41.7284,41.824,27911.0
2023-03-22 09:50:00,43.75,43.78,43.63,43.73,29928.0,41.824,41.8527,41.7093,41.8049,29928.0
2023-03-22 09:55:00,43.74,43.76,43.68,43.69,24580.0,41.8144,41.8336,41.7571,41.7666,24580.0
2023-03-22 10:00:00,43.68,43.72,43.65,43.69,27291.0,41.7571,41.7953,41.7284,41.7666,27291.0
2023-03-22 10:05:00,43.68,43.75,43.63,43.7,36208.0,41.7571,41.824,41.7093,41.7762,36208.0
2023-03-22 10:10:00,43.71,43.75,43.69,43.71,32662.0,41.7858,41.824,41.7666,41.7858,32662.0
2023-03-22 10:15:00,43.7,43.73,43.64,43.71,31804.0,41.7762,41.8049,41.7188,41.7858,31804.0
2023-03-22 10:20:00,43.72,43.8,43.71,43.77,58553.0,41.7953,41.8718,41.7858,41.8431,58553.0
2023-03-22 10:25:00,43.78,43.84,43.73,43.81,41467.0,41.8527,41.91,41.8049,41.8814,41467.0
2023-03-22 10:30:00,43.82,43.82,43.67,43.69,35812.0,41.8909,41.8909,41.7475,41.7666,35812.0
2023-03-22 10:35:00,43.68,43.71,43.63,43.69,23468.0,41.7571,41.7858,41.7093,41.7666,23468.0
2023-03-22 10:40:00,43.69,43.72,43.66,43.72,18349.0,41.7666,41.7953,41.738,41.7953,18349.0
2023-03-22 10:45:00,43.72,43.73,43.66,43.71,20681.0,41.7953,41.8049,41.738,41.7858,20681.0
2023-03-22 10:50:00,43.7,43.76,43.7,43.71,18361.0,41.7762,41.8336,41.7762,41.7858,18361.0
2023-03-22 10:55:00,43.72,43.74,43.7,43.73,17221.0,41.7953,41.8144,41.7762,41.8049,17221.0
2023-03-22 11:00:00,43.73,43.74,43.65,43.66,23904.0,41.8049,41.8144,41.7284,41.738,23904.0
2023-03-22 11:05:00,43.67,43.71,43.66,43.67,21490.0,41.7475,41.7858,41.738,41.7475,21490.0
2023-03-22 11:10:00,43.67,43.71,43.57,43.62,18007.0,41.7475,41.7858,41.6519,41.6997,18007.0
2023-03-22 11:15:00,43.62,43.65,43.61,43.63,25005.0,41.6997,41.7284,41.6902,41.7093,25005.0
2023-03-22 11:20:00,43.63,43.67,43.61,43.66,20735.0,41.7093,41.7475,41.6902,41.738,20735.0
2023-03-22 11:25:00,43.66,43.67,43.62,43.65,18162.0,41.738,41.7475,41.6997,41.7284,18162.0
2023-03-22 11:30:00,43.65,43.66,43.62,43.64,27889.0,41.7284,41.738,41.6997,41.7188,27889.0
2023-03-22 11:35:00,43.64,43.71,43.63,43.69,21950.0,41.7188,41.7858,41.7093,41.7666,21950.0
2023-03-22 11:40:00,43.69,43.7,43.56,43.58,19899.0,41.7666,41.7762,41.6424,41.6615,19899.0
2023-03-22 11:45:00,43.58,43.64,43.56,43.56,17704.0,41.6615,41.7188,41.6424,41.6424,17704.0
2023-03-22 11:50:00,43.57,43.61,43.55,43.59,36696.0,41.6519,41.6902,41.6328,41.6711,36696.0
2023-03-22 11:55:00,43.59,43.61,43.57,43.59,16213.0,41.6711,41.6902,41.6519,41.6711,16213.0
2023-03-22 12:00:00,43.6,43.64,43.51,43.51,58040.0,41.6806,41.7188,41.5946,41.5946,58040.0
2023-03-22 12:05:00,43.51,43.54,43.47,43.48,15512.0,41.5946,41.6233,41.5563,41.5659,15512.0
2023-03-22 12:10:00,43.47,43.47,43.4,43.41,11958.0,41.5563,41.5563,41.4894,41.499,11958.0
2023-03-22 12:15:00,43.4,43.43,43.39,43.41,24363.0,41.4894,41.5181,41.4799,41.499,24363.0
2023-03-22 12:20:00,43.42,43.45,43.39,43.45,14366.0,41.5085,41.5372,41.4799,41.5372,14366.0
2023-03-22 12:25:00,43.45,43.47,43.43,43.46,14821.0,41.5372,41.5563,41.5181,41.5468,14821.0
2023-03-22 12:30:00,43.46,43.49,43.37,43.39,28218.0,41.5468,41.5755,41.4607,41.4799,28218.0
2023-03-22 12:35:00,43.4,43.47,43.39,43.47,17615.0,41.4894,41.5563,41.4799,41.5563,17615.0
2023-03-22 12:40:00,43.47,43.48,43.44,43.45,11305.0,41.5563,41.5659,41.5277,41.5372,11305.0
2023-03-22 12:45:00,43.44,43.44,43.38,43.4,12379.0,41.5277,41.5277,41.4703,41.4894,12379.0
2023-03-22 12:50:00,43.4,43.44,43.39,43.43,14591.0,41.4894,41.5277,41.4799,41.5181,14591.0
2023-03-22 12:55:00,43.42,43.42,43.37,43.39,13679.0,41.5085,41.5085,41.4607,41.4799,13679.0
2023-03-22 13:00:00,43.38,43.38,43.31,43.34,11706.0,41.4703,41.4703,41.4034,41.4321,11706.0
2023-03-22 13:05:00,43.35,43.37,43.32,43.33,17862.0,41.4416,41.4607,41.4129,41.4225,17862.0
2023-03-22 13:10:00,43.34,43.38,43.33,43.36,15874.0,41.4321,41.4703,41.4225,41.4512,15874.0
2023-03-22 13:15:00,43.36,43.39,43.35,43.39,10176.0,41.4512,41.4799,41.4416,41.4799,10176.0
2023-03-22 13:20:00,43.38,43.41,43.37,43.39,12925.0,41.4703,41.499,41.4607,41.4799,12925.0
2023-03-22 13:25:00,43.4,43.47,43.39,43.45,19072.0,41.4894,41.5563,41.4799,41.5372,19072.0
2023-03-22 13:30:00,43.46,43.5,43.43,43.44,21130.0,41.5468,41.585,41.5181,41.5277,21130.0
2023-03-22 13:35:00,43.44,43.47,43.4,43.47,13437.0,41.5277,41.5563,41.4894,41.5563,13437.0
2023-03-22 13:40:00,43.46,43.48,43.44,43.48,10843.0,41.5468,41.5659,41.5277,41.5659,10843.0
2023-03-22 13:45:00,43.48,43.49,43.46,43.48,14850.0,41.5659,41.5755,41.5468,41.5659,14850.0
2023-03-22 13:50:00,43.48,43.51,43.48,43.51,13361.0,41.5659,41.5946,41.5659,41.5946,13361.0
2023-03-22 13:55:00,43.51,43.54,43.49,43.52,18063.0,41.5946,41.6233,41.5755,41.6041,18063.0
2023-03-22 14:00:00,43.52,43.82,43.5,43.74,72131.0,41.6041,41.8909,41.585,41.8144,72131.0
2023-03-22 14:05:00,43.76,43.95,43.67,43.7,38825.0,41.8336,42.0152,41.7475,41.7762,38825.0
2023-03-22 14:10:00,43.7,43.72,43.52,43.59,54703.0,41.7762,41.7953,41.6041,41.6711,54703.0
2023-03-22 14:15:00,43.61,43.7,43.57,43.68,32093.0,41.6902,41.7762,41.6519,41.7571,32093.0
2023-03-22 14:20:00,43.67,43.67,43.49,43.52,21228.0,41.7475,41.7475,41.5755,41.6041,21228.0
2023-03-22 14:25:00,43.52,43.68,43.5,43.66,34253.0,41.6041,41.7571,41.585,41.738,34253.0
2023-03-22 14:30:00,43.66,43.75,43.56,43.65,60892.0,41.738,41.824,41.6424,41.7284,60892.0
2023-03-22 14:35:00,43.63,43.74,43.37,43.65,98933.0,41.7093,41.8144,41.4607,41.7284,98933.0
2023-03-22 14:40:00,43.65,43.93,43.65,43.85,63068.0,41.7284,41.9961,41.7284,41.9196,63068.0
2023-03-22 14:45:00,43.86,44.09,43.82,43.97,127288.0,41.9292,42.149,41.8909,42.0343,127288.0
2023-03-22 14:50:00,43.98,44.06,43.82,43.84,57996.0,42.0439,42.1204,41.8909,41.91,57996.0
2023-03-22 14:55:00,43.85,43.86,43.6,43.61,54477.0,41.9196,41.9292,41.6806,41.6902,54477.0
2023-03-22 15:00:00,43.59,43.68,43.39,43.39,76871.0,41.6711,41.7571,41.4799,41.4799,76871.0
2023-03-22 15:05:00,43.39,43.49,43.32,43.42,69991.0,41.4799,41.5755,41.4129,41.5085,69991.0
2023-03-22 15:10:00,43.43,43.55,43.32,43.51,70095.0,41.5181,41.6328,41.4129,41.5946,70095.0
2023-03-22 15:15:00,43.51,43.67,43.5,43.61,59243.0,41.5946,41.7475,41.585,41.6902,59243.0
2023-03-22 15:20:00,43.59,43.85,43.57,43.72,61325.0,41.6711,41.9196,41.6519,41.7953,61325.0
2023-03-22 15:25:00,43.71,43.8,43.62,43.76,66241.0,41.7858,41.8718,41.6997,41.8336,66241.0
2023-03-22 15:30:00,43.76,43.78,43.58,43.61,68107.0,41.8336,41.8527,41.6615,41.6902,68107.0
2023-03-22 15:35:00,43.61,43.63,43.46,43.52,98956.0,41.6902,41.7093,41.5468,41.6041,98956.0
2023-03-22 15:40:00,43.53,43.58,43.42,43.42,105424.0,41.6137,41.6615,41.5085,41.5085,105424.0
2023-03-22 15:45:00,43.44,43.45,43.25,43.3,127048.0,41.5277,41.5372,41.346,41.3938,127048.0
2023-03-22 15:50:00,43.3,43.31,43.02,43.02,245302.0,41.3938,41.4034,41.1261,41.1261,245302.0
2023-03-22 15:55:00,43.03,43.05,42.83,42.84,479829.0,41.1357,41.1548,40.9445,40.9541,479829.0
2023-03-23 09:30:00,43.09,43.15,42.88,42.96,68653.0,41.1931,41.2504,40.9923,41.0688,68653.0
2023-03-23 09:35:00,42.97,43.18,42.93,43.05,27197.0,41.0783,41.2791,41.0401,41.1548,27197.0
2023-03-23 09:40:00,43.06,43.2,43.05,43.15,27086.0,41.1644,41.2982,41.1548,41.2504,27086.0
2023-03-23 09:45:00,43.13,43.16,42.92,42.96,28657.0,41.2313,41.26,41.0305,41.0688,28657.0
2023-03-23 09:50:00,42.97,43.03,42.92,43.02,24977.0,41.0783,41.1357,41.0305,41.1261,24977.0
2023-03-23 09:55:00,43.01,43.06,42.95,43.02,31828.0,41.1166,41.1644,41.0592,41.1261,31828.0
2023-03-23 10:00:00,43.02,43.13,42.97,43.01,37033.0,41.1261,41.2313,41.0783,41.1166,37033.0
2023-03-23 10:05:00,43.0,43.01,42.96,42.99,22687.0,41.107,41.1166,41.0688,41.0975,22687.0
2023-03-23 10:10:00,42.99,43.04,42.96,42.99,24504.0,41.0975,41.1453,41.0688,41.0975,24504.0
2023-03-23 10:15:00,42.99,43.03,42.9,42.94,26605.0,41.0975,41.1357,41.0114,41.0497,26605.0
2023-03-23 10:20:00,42.94,42.96,42.84,42.89,31014.0,41.0497,41.0688,40.9541,41.0019,31014.0
2023-03-23 10:25:00,42.89,43.02,42.88,42.91,25598.0,41.0019,41.1261,40.9923,41.021,25598.0
2023-03-23 10:30:00,42.92,43.02,42.89,42.9,82069.0,41.0305,41.1261,41.0019,41.0114,82069.0
2023-03-23 10:35:00,42.9,42.92,42.85,42.91,27380.0,41.0114,41.0305,40.9636,41.021,27380.0
2023-03-23 10:40:00,42.91,42.96,42.87,42.95,20390.0,41.021,41.0688,40.9827,41.0592,20390.0
2023-03-23 10:45:00,42.95,43.12,42.94,43.11,28086.0,41.0592,41.2217,41.0497,41.2122,28086.0
2023-03-23 10:50:00,43.12,43.18,43.06,43.15,34994.0,41.2217,41.2791,41.1644,41.2504,34994.0
2023-03-23 10:55:00,43.14,43.15,43.0,43.05,39656.0,41.2409,41.2504,41.107,41.1548,39656.0
2023-03-23 11:00:00,43.05,43.13,43.04,43.11,27866.0,41.1548,41.2313,41.1453,41.2122,27866.0
2023-03-23 11:05:00,43.1,43.15,43.06,43.09,40001.0,41.2026,41.2504,41.1644,41.1931,40001.0
2023-03-23 11:10:00,43.09,43.14,43.07,43.13,33165.0,41.1931,41.2409,41.1739,41.2313,33165.0
2023-03-23 11:15:00,43.13,43.15,43.03,43.04,25758.0,41.2313,41.2504,41.1357,41.1453,25758.0
2023-03-23 11:20:00,43.05,43.11,43.04,43.09,25169.0,41.1548,41.2122,41.1453,41.1931,25169.0
2023-03-23 11:25:00,43.09,43.09,42.94,42.96,27633.0,41.1931,41.1931,41.0497,41.0688,27633.0
2023-03-23 11:30:00,42.98,43.05,42.97,43.05,24067.0,41.0879,41.1548,41.0783,41.1548,24067.0
2023-03-23 11:35:00,43.04,43.14,43.04,43.11,20157.0,41.1453,41.2409,41.1453,41.2122,20157.0
2023-03-23 11:40:00,43.11,43.14,43.03,43.03,16771.0,41.2122,41.2409,41.1357,41.1357,16771.0
2023-03-23 11:45:00,43.03,43.13,43.03,43.12,22685.0,41.1357,41.2313,41.1357,41.2217,22685.0
2023-03-23 11:50:00,43.12,43.15,43.08,43.11,25669.0,41.2217,41.2504,41.1835,41.2122,25669.0
2023-03-23 11:55:00,43.12,43.12,43.0,43.02,22946.0,41.2217,41.2217,41.107,41.1261,22946.0
2023-03-23 12:00:00,43.01,43.01,42.95,42.98,27003.0,41.1166,41.1166,41.0592,41.0879,27003.0
2023-03-23 12:05:00,43.0,43.05,42.96,43.02,19334.0,41.107,41.1548,41.0688,41.1261,19334.0
2023-03-23 12:10:00,43.02,43.02,42.91,42.91,18648.0,41.1261,41.1261,41.021,41.021,18648.0
2023-03-23 12:15:00,42.91,42.91,42.85,42.89,24321.0,41.021,41.021,40.9636,41.0019,24321.0
2023-03-23 12:20:00,42.88,42.89,42.82,42.86,23815.0,40.9923,41.0019,40.9349,40.9732,23815.0
2023-03-23 12:25:00,42.86,42.98,42.85,42.98,28611.0,40.9732,41.0879,40.9636,41.0879,28611.0
2023-03-23 12:30:00,42.98,43.0,42.95,42.96,23988.0,41.0879,41.107,41.0592,41.0688,23988.0
2023-03-23 12:35:00,42.97,42.99,42.9,42.91,17902.0,41.0783,41.0975,41.0114,41.021,17902.0
2023-03-23 12:40:00,42.9,42.9,42.83,42.89,20692.0,41.0114,41.0114,40.9445,41.0019,20692.0
2023-03-23 12:45:00,42.88,42.88,42.79,42.84,22350.0,40.9923,40.9923,40.9063,40.9541,22350.0
2023-03-23 12:50:00,42.84,42.86,42.81,42.83,15165.0,40.9541,40.9732,40.9254,40.9445,15165.0
2023-03-23 12:55:00,42.83,42.83,42.7,42.73,44186.0,40.9445,40.9445,40.8202,40.8489,44186.0
2023-03-23 13:00:00,42.73,42.79,42.68,42.77,33059.0,40.8489,40.9063,40.8011,40.8871,33059.0
2023-03-23 13:05:00,42.77,42.82,42.71,42.72,27187.0,40.8871,40.9349,40.8298,40.8394,27187.0
2023-03-23 13:10:00,42.73,42.75,42.64,42.7,42925.0,40.8489,40.868,40.7629,40.8202,42925.0
2023-03-23 13:15:00,42.69,42.7,42.61,42.7,52313.0,40.8107,40.8202,40.7342,40.8202,52313.0
2023-03-23 13:20:00,42.69,42.94,42.69,42.86,124774.0,40.8107,41.0497,40.8107,40.9732,124774.0
2023-03-23 13:25:00,42.86,42.88,42.73,42.77,31038.0,40.9732,40.9923,40.8489,40.8871,31038.0
2023-03-23 13:30:00,42.77,42.83,42.75,42.77,27814.0,40.8871,40.9445,40.868,40.8871,27814.0
2023-03-23 13:35:00,42.77,42.79,42.72,42.77,25834.0,40.8871,40.9063,40.8394,40.8871,25834.0
2023-03-23 13:40:00,42.77,42.89,42.75,42.87,17353.0,40.8871,41.0019,40.868,40.9827,17353.0
2023-03-23 13:45:00,42.87,42.88,42.71,42.75,15819.0,40.9827,40.9923,40.8298,40.868,15819.0
2023-03-23 13:50:00,42.74,42.75,42.68,42.71,15811.0,40.8585,40.868,40.8011,40.8298,15811.0
2023-03-23 13:55:00,42.7,42.7,42.61,42.63,17265.0,40.8202,40.8202,40.7342,40.7533,17265.0
2023-03-23 14:00:00,42.64,42.7,42.62,42.64,24492.0,40.7629,40.8202,40.7438,40.7629,24492.0
2023-03-23 14:05:00,42.65,42.69,42.62,42.63,22589.0,40.7724,40.8107,40.7438,40.7533,22589.0
2023-03-23 14:10:00,42.63,42.67,42.62,42.65,15481.0,40.7533,40.7916,40.7438,40.7724,15481.0
2023-03-23 14:15:00,42.65,42.65,42.54,42.62,20538.0,40.7724,40.7724,40.6673,40.7438,20538.0
2023-03-23 14:20:00,42.61,42.62,42.5,42.51,18239.0,40.7342,40.7438,40.629,40.6386,18239.0
2023-03-23 14:25:00,42.51,42.52,42.41,42.41,26869.0,40.6386,40.6482,40.543,40.543,26869.0
2023-03-23 14:30:00,42.41,42.47,42.38,42.4,42995.0,40.543,40.6004,40.5143,40.5334,42995.0
2023-03-23 14:35:00,42.4,42.46,42.28,42.29,40762.0,40.5334,40.5908,40.4187,40.4283,40762.0
2023-03-23 14:40:00,42.29,42.31,42.12,42.16,39817.0,40.4283,40.4474,40.2658,40.304,39817.0
2023-03-23 14:45:00,42.17,42.26,42.09,42.16,46203.0,40.3136,40.3996,40.2371,40.304,46203.0
2023-03-23 14:50:00,42.15,42.18,42.08,42.08,32407.0,40.2944,40.3231,40.2275,40.2275,32407.0
2023-03-23 14:55:00,42.07,42.22,42.02,42.22,50707.0,40.218,40.3614,40.1702,40.3614,50707.0
2023-03-23 15:00:00,42.22,42.47,42.21,42.3,119999.0,40.3614,40.6004,40.3518,40.4378,119999.0
2023-03-23 15:05:00,42.3,42.35,42.22,42.34,56995.0,40.4378,40.4856,40.3614,40.4761,56995.0
2023-03-23 15:10:00,42.34,42.37,42.22,42.27,43096.0,40.4761,40.5048,40.3614,40.4092,43096.0
2023-03-23 15:15:00,42.27,42.32,42.15,42.16,50260.0,40.4092,40.457,40.2944,40.304,50260.0
2023-03-23 15:20:00,42.16,42.28,42.04,42.26,49141.0,40.304,40.4187,40.1893,40.3996,49141.0
2023-03-23 15:25:00,42.27,42.28,42.21,42.24,49168.0,40.4092,40.4187,40.3518,40.3805,49168.0
2023-03-23 15:30:00,42.24,42.28,42.18,42.26,46014.0,40.3805,40.4187,40.3231,40.3996,46014.0
2023-03-23 15:35:00,42.26,42.39,42.25,42.34,52120.0,40.3996,40.5239,40.39,40.4761,52120.0
2023-03-23 15:40:00,42.33,42.4,42.28,42.38,44869.0,40.4665,40.5334,40.4187,40.5143,44869.0
2023-03-23 15:45:00,42.37,42.46,42.33,42.36,106446.0,40.5048,40.5908,40.4665,40.4952,106446.0
2023-03-23 15:50:00,42.37,42.55,42.37,42.46,195330.0,40.5048,40.6768,40.5048,40.5908,195330.0
2023-03-23 15:55:00,42.45,42.52,42.41,42.44,371329.0,40.5812,40.6482,40.543,40.5717,371329.0
2023-03-24 09:30:00,42.21,42.26,42.0,42.11,73062.0,40.3518,40.3996,40.151,40.2562,73062.0
2023-03-24 09:35:00,42.09,42.23,42.08,42.22,17819.0,40.2371,40.3709,40.2275,40.3614,17819.0
2023-03-24 09:40:00,42.2,42.22,42.06,42.09,18533.0,40.3422,40.3614,40.2084,40.2371,18533.0
2023-03-24 09:45:00,42.08,42.12,41.93,42.03,32037.0,40.2275,40.2658,40.0841,40.1797,32037.0
2023-03-24 09:50:00,42.02,42.1,42.0,42.06,26608.0,40.1702,40.2466,40.151,40.2084,26608.0
2023-03-24 09:55:00,42.09,42.16,42.04,42.07,18503.0,40.2371,40.304,40.1893,40.218,18503.0
2023-03-24 10:00:00,42.08,42.16,42.0,42.05,48758.0,40.2275,40.304,40.151,40.1988,48758.0
2023-03-24 10:05:00,42.04,42.1,41.88,41.92,31427.0,40.1893,40.2466,40.0363,40.0746,31427.0
2023-03-24 10:10:00,41.91,42.06,41.91,41.97,35125.0,40.065,40.2084,40.065,40.1224,35125.0
2023-03-24 10:15:00,41.96,41.97,41.87,41.93,28152.0,40.1128,40.1224,40.0268,40.0841,28152.0
2023-03-24 10:20:00,41.95,41.96,41.89,41.93,26114.0,40.1032,40.1128,40.0459,40.0841,26114.0
2023-03-24 10:25:00,41.95,42.16,41.93,42.14,84948.0,40.1032,40.304,40.0841,40.2849,84948.0
2023-03-24 10:30:00,42.16,42.26,42.12,42.22,42912.0,40.304,40.3996,40.2658,40.3614,42912.0
2023-03-24 10:35:00,42.22,42.23,42.06,42.1,13448.0,40.3614,40.3709,40.2084,40.2466,13448.0
2023-03-24 10:40:00,42.08,42.08,41.97,41.97,11462.0,40.2275,40.2275,40.1224,40.1224,11462.0
2023-03-24 10:45:00,41.97,42.03,41.93,41.98,22612.0,40.1224,40.1797,40.0841,40.1319,22612.0
2023-03-24 10:50:00,41.97,41.99,41.9,41.97,17238.0,40.1224,40.1415,40.0554,40.1224,17238.0
2023-03-24 10:55:00,41.96,42.04,41.95,42.02,21565.0,40.1128,40.1893,40.1032,40.1702,21565.0
2023-03-24 11:00:00,42.01,42.03,41.92,41.98,18742.0,40.1606,40.1797,40.0746,40.1319,18742.0
2023-03-24 11:05:00,42.0,42.02,41.81,41.81,21746.0,40.151,40.1702,39.9694,39.9694,21746.0
2023-03-24 11:10:00,41.82,41.82,41.7,41.72,42184.0,39.979,39.979,39.8643,39.8834,42184.0
2023-03-24 11:15:00,41.71,41.82,41.69,41.77,121079.0,39.8738,39.979,39.8547,39.9312,121079.0
2023-03-24 11:20:00,41.78,41.87,41.77,41.84,31407.0,39.9407,40.0268,39.9312,39.9981,31407.0
2023-03-24 11:25:00,41.85,41.92,41.85,41.9,16083.0,40.0076,40.0746,40.0076,40.0554,16083.0
2023-03-24 11:30:00,41.89,41.91,41.75,41.77,98438.0,40.0459,40.065,39.9121,39.9312,98438.0
2023-03-24 11:35:00,41.77,41.83,41.68,41.68,31649.0,39.9312,39.9885,39.8451,39.8451,31649.0
2023-03-24 11:40:00,41.7,41.71,41.66,41.68,24551.0,39.8643,39.8738,39.826,39.8451,24551.0
2023-03-24 11:45:00,41.68,41.83,41.67,41.76,157975.0,39.8451,39.9885,39.8356,39.9216,157975.0
2023-03-24 11:50:00,41.75,41.95,41.74,41.91,45885.0,39.9121,40.1032,39.9025,40.065,45885.0
2023-03-24 11:55:00,41.9,41.96,41.86,41.93,22083.0,40.0554,40.1128,40.0172,40.0841,22083.0
2023-03-24 12:00:00,41.94,42.02,41.89,41.91,30108.0,40.0937,40.1702,40.0459,40.065,30108.0
2023-03-24 12:05:00,41.9,41.91,41.81,41.82,17212.0,40.0554,40.065,39.9694,39.979,17212.0
2023-03-24 12:10:00,41.82,41.88,41.8,41.88,15427.0,39.979,40.0363,39.9599,40.0363,15427.0
2023-03-24 12:15:00,41.87,41.9,41.81,41.85,19885.0,40.0268,40.0554,39.9694,40.0076,19885.0
2023-03-24 12:20:00,41.86,41.88,41.83,41.88,20331.0,40.0172,40.0363,39.9885,40.0363,20331.0
2023-03-24 12:25:00,41.88,41.9,41.79,41.86,32920.0,40.0363,40.0554,39.9503,40.0172,32920.0
2023-03-24 12:30:00,41.86,41.88,41.82,41.88,35375.0,40.0172,40.0363,39.979,40.0363,35375.0
2023-03-24 12:35:00,41.89,42.01,41.87,41.98,30049.0,40.0459,40.1606,40.0268,40.1319,30049.0
2023-03-24 12:40:00,42.0,42.09,41.99,42.04,22041.0,40.151,40.2371,40.1415,40.1893,22041.0
2023-03-24 12:45:00,42.04,42.2,42.03,42.15,57795.0,40.1893,40.3422,40.1797,40.2944,57795.0
2023-03-24 12:50:00,42.16,42.17,42.08,42.17,16718.0,40.304,40.3136,40.2275,40.3136,16718.0
2023-03-24 12:55:00,42.17,42.23,42.16,42.17,26835.0,40.3136,40.3709,40.304,40.3136,26835.0
2023-03-24 13:00:00,42.19,42.21,42.09,42.12,75419.0,40.3327,40.3518,40.2371,40.2658,75419.0
2023-03-24 13:05:00,42.13,42.19,42.11,42.16,15226.0,40.2753,40.3327,40.2562,40.304,15226.0
2023-03-24 13:10:00,42.16,42.2,42.15,42.19,19664.0,40.304,40.3422,40.2944,40.3327,19664.0
2023-03-24 13:15:00,42.19,42.21,42.14,42.18,22325.0,40.3327,40.3518,40.2849,40.3231,22325.0
2023-03-24 13:20:00,42.18,42.26,42.18,42.25,27176.0,40.3231,40.3996,40.3231,40.39,27176.0
2023-03-24 13:25:00,42.25,42.36,42.24,42.34,148489.0,40.39,40.4952,40.3805,40.4761,148489.0
2023-03-24 13:30:00,42.35,42.37,42.31,42.33,20471.0,40.4856,40.5048,40.4474,40.4665,20471.0
2023-03-24 13:35:00,42.34,42.47,42.34,42.46,17182.0,40.4761,40.6004,40.4761,40.5908,17182.0
2023-03-24 13:40:00,42.46,42.46,42.37,42.4,32065.0,40.5908,40.5908,40.5048,40.5334,32065.0
2023-03-24 13:45:00,42.4,42.42,42.33,42.34,36919.0,40.5334,40.5526,40.4665,40.4761,36919.0
2023-03-24 13:50:00,42.34,42.4,42.33,42.38,16237.0,40.4761,40.5334,40.4665,40.5143,16237.0
2023-03-24 13:55:00,42.39,42.45,42.36,42.42,14817.0,40.5239,40.5812,40.4952,40.5526,14817.0
2023-03-24 14:00:00,42.43,42.59,42.43,42.58,29974.0,40.5621,40.7151,40.5621,40.7055,29974.0
2023-03-24 14:05:00,42.59,42.59,42.5,42.58,24142.0,40.7151,40.7151,40.629,40.7055,24142.0
2023-03-24 14:10:00,42.58,42.65,42.57,42.61,32781.0,40.7055,40.7724,40.696,40.7342,32781.0
2023-03-24 14:15:00,42.6,42.65,42.54,42.57,35728.0,40.7246,40.7724,40.6673,40.696,35728.0
2023-03-24 14:20:00,42.57,42.62,42.56,42.58,38252.0,40.696,40.7438,40.6864,40.7055,38252.0
2023-03-24 14:25:00,42.59,42.6,42.53,42.59,22580.0,40.7151,40.7246,40.6577,40.7151,22580.0
2023-03-24 14:30:00,42.59,42.69,42.59,42.68,41098.0,40.7151,40.8107,40.7151,40.8011,41098.0
2023-03-24 14:35:00,42.67,42.69,42.62,42.69,27897.0,40.7916,40.8107,40.7438,40.8107,27897.0
2023-03-24 14:40:00,42.68,42.72,42.64,42.68,51674.0,40.8011,40.8394,40.7629,40.8011,51674.0
2023-03-24 14:45:00,42.66,42.7,42.64,42.68,40814.0,40.782,40.8202,40.7629,40.8011,40814.0
2023-03-24 14:50:00,42.67,42.68,42.58,42.59,21024.0,40.7916,40.8011,40.7055,40.7151,21024.0
2023-03-24 14:55:00,42.59,42.66,42.59,42.64,39511.0,40.7151,40.782,40.7151,40.7629,39511.0
2023-03-24 15:00:00,42.64,42.66,42.57,42.59,39238.0,40.7629,40.782,40.696,40.7151,39238.0
2023-03-24 15:05:00,42.59,42.64,42.56,42.57,39980.0,40.7151,40.7629,40.6864,40.696,39980.0
2023-03-24 15:10:00,42.56,42.65,42.54,42.61,39670.0,40.6864,40.7724,40.6673,40.7342,39670.0
2023-03-24 15:15:00,42.61,42.67,42.58,42.65,41335.0,40.7342,40.7916,40.7055,40.7724,41335.0
2023-03-24 15:20:00,42.65,42.73,42.65,42.69,47244.0,40.7724,40.8489,40.7724,40.8107,47244.0
2023-03-24 15:25:00,42.68,42.75,42.66,42.72,27380.0,40.8011,40.868,40.782,40.8394,27380.0
2023-03-24 15:30:00,42.72,42.78,42.71,42.73,47064.0,40.8394,40.8967,40.8298,40.8489,47064.0
2023-03-24 15:35:00,42.72,42.84,42.71,42.81,49411.0,40.8394,40.9541,40.8298,40.9254,49411.0
2023-03-24 15:40:00,42.81,42.86,42.74,42.75,69350.0,40.9254,40.9732,40.8585,40.868,69350.0
2023-03-24 15:45:00,42.75,42.76,42.6,42.66,121142.0,40.868,40.8776,40.7246,40.782,121142.0
2023-03-24 15:50:00,42.65,42.65,42.51,42.53,164201.0,40.7724,40.7724,40.6386,40.6577,164201.0
2023-03-24 15:55:00,42.54,42.67,42.49,42.66,219214.0,40.6673,40.7916,40.6195,40.782,219214.0
2023-03-27 09:30:00,42.81,43.02,42.66,42.88,95919.0,40.9254,41.1261,40.782,40.9923,95919.0
2023-03-27 09:35:00,42.85,42.95,42.81,42.85,43625.0,40.9636,41.0592,40.9254,40.9636,43625.0
2023-03-27 09:40:00,42.85,42.99,42.83,42.9,31430.0,40.9636,41.0975,40.9445,41.0114,31430.0
2023-03-27 09:45:00,42.88,42.99,42.84,42.98,15398.0,40.9923,41.0975,40.9541,41.0879,15398.0
2023-03-27 09:50:00,42.99,43.02,42.86,42.91,22529.0,41.0975,41.1261,40.9732,41.021,22529.0
2023-03-27 09:55:00,42.9,42.91,42.73,42.85,28576.0,41.0114,41.021,40.8489,40.9636,28576.0
2023-03-27 10:00:00,42.86,42.93,42.8,42.81,35148.0,40.9732,41.0401,40.9158,40.9254,35148.0
2023-03-27 10:05:00,42.8,42.84,42.75,42.82,23726.0,40.9158,40.9541,40.868,40.9349,23726.0
2023-03-27 10:10:00,42.83,42.83,42.71,42.74,17381.0,40.9445,40.9445,40.8298,40.8585,17381.0
2023-03-27 10:15:00,42.73,42.82,42.67,42.76,28947.0,40.8489,40.9349,40.7916,40.8776,28947.0
2023-03-27 10:20:00,42.77,42.85,42.77,42.83,19616.0,40.8871,40.9636,40.8871,40.9445,19616.0
2023-03-27 10:25:00,42.83,42.84,42.74,42.8,22885.0,40.9445,40.9541,40.8585,40.9158,22885.0
2023-03-27 10:30:00,42.79,42.8,42.69,42.77,29245.0,40.9063,40.9158,40.8107,40.8871,29245.0
2023-03-27 10:35:00,42.77,42.82,42.71,42.82,19019.0,40.8871,40.9349,40.8298,40.9349,19019.0
2023-03-27 10:40:00,42.83,42.83,42.74,42.76,29896.0,40.9445,40.9445,40.8585,40.8776,29896.0
2023-03-27 10:45:00,42.75,42.87,42.73,42.76,29542.0,40.868,40.9827,40.8489,40.8776,29542.0
2023-03-27 10:50:00,42.76,42.79,42.75,42.77,49960.0,40.8776,40.9063,40.868,40.8871,49960.0
2023-03-27 10:55:00,42.76,42.8,42.67,42.68,78328.0,40.8776,40.9158,40.7916,40.8011,78328.0
2023-03-27 11:00:00,42.7,42.75,42.68,42.73,21816.0,40.8202,40.868,40.8011,40.8489,21816.0
2023-03-27 11:05:00,42.73,42.77,42.65,42.67,100885.0,40.8489,40.8871,40.7724,40.7916,100885.0
2023-03-27 11:10:00,42.68,42.79,42.63,42.74,23834.0,40.8011,40.9063,40.7533,40.8585,23834.0
2023-03-27 11:15:00,42.73,42.78,42.7,42.73,13262.0,40.8489,40.8967,40.8202,40.8489,13262.0
2023-03-27 11:20:00,42.73,42.8,42.73,42.79,20385.0,40.8489,40.9158,40.8489,40.9063,20385.0
2023-03-27 11:25:00,42.79,42.9,42.78,42.84,37923.0,40.9063,41.0114,40.8967,40.9541,37923.0
2023-03-27 11:30:00,42.85,42.89,42.81,42.82,24005.0,40.9636,41.0019,40.9254,40.9349,24005.0
2023-03-27 11:35:00,42.83,42.84,42.77,42.81,12751.0,40.9445,40.9541,40.8871,40.9254,12751.0
2023-03-27 11:40:00,42.81,42.81,42.71,42.77,20886.0,40.9254,40.9254,40.8298,40.8871,20886.0
2023-03-27 11:45:00,42.77,42.77,42.69,42.73,18641.0,40.8871,40.8871,40.8107,40.8489,18641.0
2023-03-27 11:50:00,42.72,42.8,42.68,42.69,20386.0,40.8394,40.9158,40.8011,40.8107,20386.0
2023-03-27 11:55:00,42.68,42.68,42.62,42.64,26554.0,40.8011,40.8011,40.7438,40.7629,26554.0
2023-03-27 12:00:00,42.63,42.76,42.59,42.76,16089.0,40.7533,40.8776,40.7151,40.8776,16089.0
2023-03-27 12:05:00,42.75,42.75,42.65,42.69,19191.0,40.868,40.868,40.7724,40.8107,19191.0
2023-03-27 12:10:00,42.71,42.75,42.68,42.72,11703.0,40.8298,40.868,40.8011,40.8394,11703.0
2023-03-27 12:15:00,42.72,42.78,42.71,42.75,22156.0,40.8394,40.8967,40.8298,40.868,22156.0
2023-03-27 12:20:00,42.74,42.79,42.73,42.79,15137.0,40.8585,40.9063,40.8489,40.9063,15137.0
2023-03-27 12:25:00,42.78,42.79,42.71,42.76,35274.0,40.8967,40.9063,40.8298,40.8776,35274.0
2023-03-27 12:30:00,42.76,42.77,42.72,42.73,10446.0,40.8776,40.8871,40.8394,40.8489,10446.0
2023-03-27 12:35:00,42.72,42.74,42.7,42.72,20566.0,40.8394,40.8585,40.8202,40.8394,20566.0
2023-03-27 12:40:00,42.73,42.73,42.67,42.71,21347.0,40.8489,40.8489,40.7916,40.8298,21347.0
2023-03-27 12:45:00,42.71,42.72,42.68,42.71,17981.0,40.8298,40.8394,40.8011,40.8298,17981.0
2023-03-27 12:50:00,42.71,42.74,42.67,42.69,18407.0,40.8298,40.8585,40.7916,40.8107,18407.0
2023-03-27 12:55:00,42.68,42.69,42.65,42.67,17704.0,40.8011,40.8107,40.7724,40.7916,17704.0
2023-03-27 13:00:00,42.66,42.72,42.66,42.72,20309.0,40.782,40.8394,40.782,40.8394,20309.0
2023-03-27 13:05:00,42.71,42.72,42.68,42.7,15622.0,40.8298,40.8394,40.8011,40.8202,15622.0
2023-03-27 13:10:00,42.69,42.7,42.64,42.66,14801.0,40.8107,40.8202,40.7629,40.782,14801.0
2023-03-27 13:15:00,42.65,42.65,42.55,42.58,17473.0,40.7724,40.7724,40.6768,40.7055,17473.0
2023-03-27 13:20:00,42.58,42.68,42.57,42.67,14430.0,40.7055,40.8011,40.696,40.7916,14430.0
2023-03-27 13:25:00,42.68,42.69,42.66,42.68,18297.0,40.8011,40.8107,40.782,40.8011,18297.0
2023-03-27 13:30:00,42.68,42.72,42.65,42.69,26692.0,40.8011,40.8394,40.7724,40.8107,26692.0
2023-03-27 13:35:00,42.69,42.71,42.65,42.71,19637.0,40.8107,40.8298,40.7724,40.8298,19637.0
2023-03-27 13:40:00,42.71,42.77,42.7,42.77,24579.0,40.8298,40.8871,40.8202,40.8871,24579.0
2023-03-27 13:45:00,42.76,42.81,42.74,42.79,24155.0,40.8776,40.9254,40.8585,40.9063,24155.0
2023-03-27 13:50:00,42.79,42.79,42.7,42.71,24495.0,40.9063,40.9063,40.8202,40.8298,24495.0
2023-03-27 13:55:00,42.71,42.73,42.69,42.7,22063.0,40.8298,40.8489,40.8107,40.8202,22063.0
2023-03-27 14:00:00,42.7,42.71,42.64,42.64,16956.0,40.8202,40.8298,40.7629,40.7629,16956.0
2023-03-27 14:05:00,42.64,42.66,42.61,42.62,21710.0,40.7629,40.782,40.7342,40.7438,21710.0
2023-03-27 14:10:00,42.63,42.67,42.62,42.66,18120.0,40.7533,40.7916,40.7438,40.782,18120.0
2023-03-27 14:15:00,42.67,42.7,42.65,42.7,16772.0,40.7916,40.8202,40.7724,40.8202,16772.0
2023-03-27 14:20:00,42.7,42.72,42.68,42.71,17639.0,40.8202,40.8394,40.8011,40.8298,17639.0
2023-03-27 14:25:00,42.72,42.75,42.7,42.71,27250.0,40.8394,40.868,40.8202,40.8298,27250.0
2023-03-27 14:30:00,42.71,42.74,42.7,42.74,38979.0,40.8298,40.8585,40.8202,40.8585,38979.0
2023-03-27 14:35:00,42.74,42.81,42.73,42.79,39039.0,40.8585,40.9254,40.8489,40.9063,39039.0
2023-03-27 14:40:00,42.78,42.83,42.77,42.8,18501.0,40.8967,40.9445,40.8871,40.9158,18501.0
2023-03-27 14:45:00,42.8,42.83,42.78,42.83,32371.0,40.9158,40.9445,40.8967,40.9445,32371.0
2023-03-27 14:50:00,42.83,42.85,42.8,42.8,21537.0,40.9445,40.9636,40.9158,40.9158,21537.0
2023-03-27 14:55:00,42.8,42.82,42.79,42.82,29438.0,40.9158,40.9349,40.9063,40.9349,29438.0
2023-03-27 15:00:00,42.82,42.87,42.79,42.8,49589.0,40.9349,40.9827,40.9063,40.9158,49589.0
2023-03-27 15:05:00,42.8,42.8,42.72,42.73,30179.0,40.9158,40.9158,40.8394,40.8489,30179.0
2023-03-27 15:10:00,42.73,42.76,42.72,42.76,27431.0,40.8489,40.8776,40.8394,40.8776,27431.0
2023-03-27 15:15:00,42.75,42.76,42.71,42.73,50778.0,40.868,40.8776,40.8298,40.8489,50778.0
2023-03-27 15:20:00,42.73,42.73,42.69,42.73,39105.0,40.8489,40.8489,40.8107,40.8489,39105.0
2023-03-27 15:25:00,42.73,42.77,42.71,42.75,45481.0,40.8489,40.8871,40.8298,40.868,45481.0
2023-03-27 15:30:00,42.75,42.77,42.69,42.72,50233.0,40.868,40.8871,40.8107,40.8394,50233.0
2023-03-27 15:35:00,42.72,42.74,42.64,42.73,56931.0,40.8394,40.8585,40.7629,40.8489,56931.0
2023-03-27 15:40:00,42.74,42.75,42.69,42.71,46337.0,40.8585,40.868,40.8107,40.8298,46337.0
2023-03-27 15:45:00,42.7,42.72,42.67,42.68,75304.0,40.8202,40.8394,40.7916,40.8011,75304.0
2023-03-27 15:50:00,42.67,42.71,42.6,42.64,107472.0,40.7916,40.8298,40.7246,40.7629,107472.0
2023-03-27 15:55:00,42.64,42.64,42.55,42.63,311163.0,40.7629,40.7629,40.6768,40.7533,311163.0
2023-03-28 09:30:00,42.72,42.88,42.66,42.82,47622.0,40.8394,40.9923,40.782,40.9349,47622.0
2023-03-28 09:35:00,42.82,42.84,42.76,42.77,19569.0,40.9349,40.9541,40.8776,40.8871,19569.0
2023-03-28 09:40:00,42.77,42.81,42.7,42.75,31414.0,40.8871,40.9254,40.8202,40.868,31414.0
2023-03-28 09:45:00,42.75,42.88,42.74,42.88,33847.0,40.868,40.9923,40.8585,40.9923,33847.0
2023-03-28 09:50:00,42.88,42.95,42.87,42.94,16356.0,40.9923,41.0592,40.9827,41.0497,16356.0
2023-03-28 09:55:00,42.94,42.95,42.81,42.83,15672.0,41.0497,41.0592,40.9254,40.9445,15672.0
2023-03-28 10:00:00,42.81,42.81,42.73,42.76,19473.0,40.9254,40.9254,40.8489,40.8776,19473.0
2023-03-28 10:05:00,42.77,42.82,42.73,42.79,18257.0,40.8871,40.9349,40.8489,40.9063,18257.0
2023-03-28 10:10:00,42.79,42.84,42.78,42.84,11124.0,40.9063,40.9541,40.8967,40.9541,11124.0
2023-03-28 10:15:00,42.84,42.89,42.8,42.89,21992.0,40.9541,41.0019,40.9158,41.0019,21992.0
2023-03-28 10:20:00,42.89,42.89,42.8,42.87,13068.0,41.0019,41.0019,40.9158,40.9827,13068.0
2023-03-28 10:25:00,42.86,42.88,42.83,42.88,26344.0,40.9732,40.9923,40.9445,40.9923,26344.0
2023-03-28 10:30:00,42.89,42.9,42.66,42.71,40113.0,41.0019,41.0114,40.782,40.8298,40113.0
2023-03-28 10:35:00,42.7,42.77,42.69,42.77,16721.0,40.8202,40.8871,40.8107,40.8871,16721.0
2023-03-28 10:40:00,42.77,42.83,42.74,42.8,13428.0,40.8871,40.9445,40.8585,40.9158,13428.0
2023-03-28 10:45:00,42.81,42.86,42.81,42.86,15906.0,40.9254,40.9732,40.9254,40.9732,15906.0
2023-03-28 10:50:00,42.86,42.9,42.86,42.88,18135.0,40.9732,41.0114,40.9732,40.9923,18135.0
2023-03-28 10:55:00,42.88,42.89,42.81,42.82,19058.0,40.9923,41.0019,40.9254,40.9349,19058.0
2023-03-28 11:00:00,42.81,42.89,42.81,42.86,11155.0,40.9254,41.0019,40.9254,40.9732,11155.0
2023-03-28 11:05:00,42.87,42.9,42.84,42.84,29434.0,40.9827,41.0114,40.9541,40.9541,29434.0
2023-03-28 11:10:00,42.84,42.86,42.78,42.86,21991.0,40.9541,40.9732,40.8967,40.9732,21991.0
2023-03-28 11:15:00,42.86,42.89,42.84,42.87,9211.0,40.9732,41.0019,40.9541,40.9827,9211.0
2023-03-28 11:20:00,42.87,42.89,42.85,42.85,12611.0,40.9827,41.0019,40.9636,40.9636,12611.0
2023-03-28 11:25:00,42.85,42.89,42.83,42.86,13030.0,40.9636,41.0019,40.9445,40.9732,13030.0
2023-03-28 11:30:00,42.85,42.9,42.85,42.87,16788.0,40.9636,41.0114,40.9636,40.9827,16788.0
2023-03-28 11:35:00,42.88,42.96,42.86,42.96,11328.0,40.9923,41.0688,40.9732,41.0688,11328.0
2023-03-28 11:40:00,42.96,42.97,42.86,42.87,11795.0,41.0688,41.0783,40.9732,40.9827,11795.0
2023-03-28 11:45:00,42.86,42.88,42.83,42.83,16829.0,40.9732,40.9923,40.9445,40.9445,16829.0
2023-03-28 11:50:00,42.83,42.89,42.83,42.87,13065.0,40.9445,41.0019,40.9445,40.9827,13065.0
2023-03-28 11:55:00,42.87,42.89,42.84,42.88,10175.0,40.9827,41.0019,40.9541,40.9923,10175.0
2023-03-28 12:00:00,42.89,42.9,42.86,42.88,11477.0,41.0019,41.0114,40.9732,40.9923,11477.0
2023-03-28 12:05:00,42.89,42.89,42.86,42.86,7608.0,41.0019,41.0019,40.9732,40.9732,7608.0
2023-03-28 12:10:00,42.87,42.88,42.79,42.84,9559.0,40.9827,40.9923,40.9063,40.9541,9559.0
2023-03-28 12:15:00,42.85,42.86,42.8,42.82,22534.0,40.9636,40.9732,40.9158,40.9349,22534.0
2023-03-28 12:20:00,42.82,42.83,42.8,42.83,6854.0,40.9349,40.9445,40.9158,40.9445,6854.0
2023-03-28 12:25:00,42.83,42.84,42.79,42.8,10248.0,40.9445,40.9541,40.9063,40.9158,10248.0
2023-03-28 12:30:00,42.79,42.79,42.74,42.76,12463.0,40.9063,40.9063,40.8585,40.8776,12463.0
2023-03-28 12:35:00,42.75,42.77,42.72,42.74,6628.0,40.868,40.8871,40.8394,40.8585,6628.0
2023-03-28 12:40:00,42.74,42.79,42.73,42.77,14424.0,40.8585,40.9063,40.8489,40.8871,14424.0
2023-03-28 12:45:00,42.76,42.78,42.74,42.77,10822.0,40.8776,40.8967,40.8585,40.8871,10822.0
2023-03-28 12:50:00,42.76,42.81,42.74,42.8,12220.0,40.8776,40.9254,40.8585,40.9158,12220.0
2023-03-28 12:55:00,42.79,42.79,42.71,42.71,17114.0,40.9063,40.9063,40.8298,40.8298,17114.0
2023-03-28 13:00:00,42.72,42.74,42.7,42.72,6265.0,40.8394,40.8585,40.8202,40.8394,6265.0
2023-03-28 13:05:00,42.71,42.75,42.69,42.7,12532.0,40.8298,40.868,40.8107,40.8202,12532.0
2023-03-28 13:10:00,42.71,42.71,42.65,42.67,8813.0,40.8298,40.8298,40.7724,40.7916,8813.0
2023-03-28 13:15:00,42.67,42.71,42.64,42.71,7516.0,40.7916,40.8298,40.7629,40.8298,7516.0
2023-03-28 13:20:00,42.71,42.77,42.69,42.75,24832.0,40.8298,40.8871,40.8107,40.868,24832.0
2023-03-28 13:25:00,42.75,42.77,42.73,42.76,13131.0,40.868,40.8871,40.8489,40.8776,13131.0
2023-03-28 13:30:00,42.75,42.77,42.68,42.69,18036.0,40.868,40.8871,40.8011,40.8107,18036.0
2023-03-28 13:35:00,42.69,42.71,42.67,42.68,14042.0,40.8107,40.8298,40.7916,40.8011,14042.0
2023-03-28 13:40:00,42.68,42.69,42.61,42.64,18115.0,40.8011,40.8107,40.7342,40.7629,18115.0
2023-03-28 13:45:00,42.63,42.66,42.62,42.64,11540.0,40.7533,40.782,40.7438,40.7629,11540.0
2023-03-28 13:50:00,42.64,42.65,42.58,42.61,16943.0,40.7629,40.7724,40.7055,40.7342,16943.0
2023-03-28 13:55:00,42.61,42.62,42.56,42.59,14211.0,40.7342,40.7438,40.6864,40.7151,14211.0
2023-03-28 14:00:00,42.59,42.64,42.59,42.64,18926.0,40.7151,40.7629,40.7151,40.7629,18926.0
2023-03-28 14:05:00,42.63,42.66,42.61,42.65,10400.0,40.7533,40.782,40.7342,40.7724,10400.0
2023-03-28 14:10:00,42.65,42.66,42.62,42.65,11000.0,40.7724,40.782,40.7438,40.7724,11000.0
2023-03-28 14:15:00,42.65,42.67,42.63,42.65,13390.0,40.7724,40.7916,40.7533,40.7724,13390.0
2023-03-28 14:20:00,42.65,42.67,42.59,42.6,9815.0,40.7724,40.7916,40.7151,40.7246,9815.0
2023-03-28 14:25:00,42.59,42.63,42.59,42.62,13176.0,40.7151,40.7533,40.7151,40.7438,13176.0
2023-03-28 14:30:00,42.62,42.62,42.58,42.61,11478.0,40.7438,40.7438,40.7055,40.7342,11478.0
2023-03-28 14:35:00,42.61,42.64,42.6,42.63,18759.0,40.7342,40.7629,40.7246,40.7533,18759.0
2023-03-28 14:40:00,42.63,42.7,42.62,42.69,17859.0,40.7533,40.8202,40.7438,40.8107,17859.0
2023-03-28 14:45:00,42.69,42.75,42.68,42.73,15536.0,40.8107,40.868,40.8011,40.8489,15536.0
2023-03-28 14:50:00,42.73,42.75,42.71,42.74,12195.0,40.8489,40.868,40.8298,40.8585,12195.0
2023-03-28 14:55:00,42.75,42.78,42.73,42.77,27075.0,40.868,40.8967,40.8489,40.8871,27075.0
2023-03-28 15:00:00,42.77,42.84,42.77,42.83,21956.0,40.8871,40.9541,40.8871,40.9445,21956.0
2023-03-28 15:05:00,42.83,42.89,42.82,42.87,19979.0,40.9445,41.0019,40.9349,40.9827,19979.0
2023-03-28 15:10:00,42.88,42.89,42.84,42.87,32794.0,40.9923,41.0019,40.9541,40.9827,32794.0
2023-03-28 15:15:00,42.87,42.89,42.85,42.87,34143.0,40.9827,41.0019,40.9636,40.9827,34143.0
2023-03-28 15:20:00,42.87,42.89,42.85,42.86,22964.0,40.9827,41.0019,40.9636,40.9732,22964.0
2023-03-28 15:25:00,42.86,42.87,42.82,42.85,31908.0,40.9732,40.9827,40.9349,40.9636,31908.0
2023-03-28 15:30:00,42.84,42.87,42.79,42.86,40136.0,40.9541,40.9827,40.9063,40.9732,40136.0
2023-03-28 15:35:00,42.86,42.9,42.82,42.86,41917.0,40.9732,41.0114,40.9349,40.9732,41917.0
2023-03-28 15:40:00,42.86,42.88,42.85,42.87,38434.0,40.9732,40.9923,40.9636,40.9827,38434.0
2023-03-28 15:45:00,42.87,42.92,42.85,42.91,58437.0,40.9827,41.0305,40.9636,41.021,58437.0
2023-03-28 15:50:00,42.92,43.0,42.86,42.86,131084.0,41.0305,41.107,40.9732,40.9732,131084.0
2023-03-28 15:55:00,42.87,42.93,42.83,42.88,269291.0,40.9827,41.0401,40.9445,40.9923,269291.0
2023-03-29 09:30:00,43.23,43.5,43.2,43.32,135267.0,41.3269,41.585,41.2982,41.4129,135267.0
2023-03-29 09:35:00,43.34,43.46,43.32,43.45,22264.0,41.4321,41.5468,41.4129,41.5372,22264.0
2023-03-29 09:40:00,43.45,43.57,43.43,43.52,40254.0,41.5372,41.6519,41.5181,41.6041,40254.0
2023-03-29 09:45:00,43.52,43.52,43.4,43.41,41112.0,41.6041,41.6041,41.4894,41.499,41112.0
2023-03-29 09:50:00,43.4,43.53,43.4,43.47,14414.0,41.4894,41.6137,41.4894,41.5563,14414.0
2023-03-29 09:55:00,43.48,43.53,43.44,43.49,22808.0,41.5659,41.6137,41.5277,41.5755,22808.0
2023-03-29 10:00:00,43.5,43.55,43.48,43.55,37042.0,41.585,41.6328,41.5659,41.6328,37042.0
2023-03-29 10:05:00,43.55,43.55,43.43,43.47,51283.0,41.6328,41.6328,41.5181,41.5563,51283.0
2023-03-29 10:10:00,43.46,43.6,43.46,43.55,80781.0,41.5468,41.6806,41.5468,41.6328,80781.0
2023-03-29 10:15:00,43.54,43.61,43.52,43.52,56307.0,41.6233,41.6902,41.6041,41.6041,56307.0
2023-03-29 10:20:00,43.52,43.55,43.49,43.5,43843.0,41.6041,41.6328,41.5755,41.585,43843.0
2023-03-29 10:25:00,43.5,43.55,43.46,43.55,14927.0,41.585,41.6328,41.5468,41.6328,14927.0
2023-03-29 10:30:00,43.55,43.55,43.49,43.52,32012.0,41.6328,41.6328,41.5755,41.6041,32012.0
2023-03-29 10:35:00,43.51,43.52,43.42,43.45,16673.0,41.5946,41.6041,41.5085,41.5372,16673.0
2023-03-29 10:40:00,43.45,43.5,43.4,43.46,22635.0,41.5372,41.585,41.4894,41.5468,22635.0
2023-03-29 10:45:00,43.44,43.45,43.32,43.34,26294.0,41.5277,41.5372,41.4129,41.4321,26294.0
2023-03-29 10:50:00,43.34,43.39,43.31,43.35,39911.0,41.4321,41.4799,41.4034,41.4416,39911.0
2023-03-29 10:55:00,43.36,43.41,43.33,43.36,14738.0,41.4512,41.499,41.4225,41.4512,14738.0
2023-03-29 11:00:00,43.35,43.4,43.35,43.37,25879.0,41.4416,41.4894,41.4416,41.4607,25879.0
2023-03-29 11:05:00,43.37,43.4,43.32,43.37,25914.0,41.4607,41.4894,41.4129,41.4607,25914.0
2023-03-29 11:10:00,43.36,43.36,43.33,43.36,19661.0,41.4512,41.4512,41.4225,41.4512,19661.0
2023-03-29 11:15:00,43.36,43.38,43.3,43.32,27700.0,41.4512,41.4703,41.3938,41.4129,27700.0
2023-03-29 11:20:00,43.32,43.45,43.31,43.43,22260.0,41.4129,41.5372,41.4034,41.5181,22260.0
2023-03-29 11:25:00,43.43,43.46,43.4,43.45,15887.0,41.5181,41.5468,41.4894,41.5372,15887.0
2023-03-29 11:30:00,43.46,43.51,43.44,43.48,20846.0,41.5468,41.5946,41.5277,41.5659,20846.0
2023-03-29 11:35:00,43.48,43.48,43.43,43.45,18064.0,41.5659,41.5659,41.5181,41.5372,18064.0
2023-03-29 11:40:00,43.44,43.44,43.38,43.39,13584.0,41.5277,41.5277,41.4703,41.4799,13584.0
2023-03-29 11:45:00,43.39,43.51,43.38,43.51,40136.0,41.4799,41.5946,41.4703,41.5946,40136.0
2023-03-29 11:50:00,43.5,43.51,43.46,43.48,14737.0,41.585,41.5946,41.5468,41.5659,14737.0
2023-03-29 11:55:00,43.48,43.51,43.47,43.48,59472.0,41.5659,41.5946,41.5563,41.5659,59472.0
2023-03-29 12:00:00,43.48,43.51,43.47,43.48,22812.0,41.5659,41.5946,41.5563,41.5659,22812.0
2023-03-29 12:05:00,43.48,43.52,43.44,43.51,34945.0,41.5659,41.6041,41.5277,41.5946,34945.0
2023-03-29 12:10:00,43.51,43.54,43.49,43.54,12675.0,41.5946,41.6233,41.5755,41.6233,12675.0
2023-03-29 12:15:00,43.54,43.54,43.46,43.5,32140.0,41.6233,41.6233,41.5468,41.585,32140.0
2023-03-29 12:20:00,43.51,43.53,43.49,43.5,10572.0,41.5946,41.6137,41.5755,41.585,10572.0
2023-03-29 12:25:00,43.5,43.53,43.48,43.52,25764.0,41.585,41.6137,41.5659,41.6041,25764.0
2023-03-29 12:30:00,43.52,43.57,43.5,43.5,18125.0,41.6041,41.6519,41.585,41.585,18125.0
2023-03-29 12:35:00,43.5,43.52,43.49,43.51,10133.0,41.585,41.6041,41.5755,41.5946,10133.0
2023-03-29 12:40:00,43.51,43.52,43.44,43.44,20737.0,41.5946,41.6041,41.5277,41.5277,20737.0
2023-03-29 12:45:00,43.44,43.46,43.4,43.43,10630.0,41.5277,41.5468,41.4894,41.5181,10630.0
2023-03-29 12:50:00,43.44,43.46,43.41,43.43,18565.0,41.5277,41.5468,41.499,41.5181,18565.0
2023-03-29 12:55:00,43.44,43.44,43.34,43.35,10962.0,41.5277,41.5277,41.4321,41.4416,10962.0
2023-03-29 13:00:00,43.35,43.41,43.33,43.4,13435.0,41.4416,41.499,41.4225,41.4894,13435.0
2023-03-29 13:05:00,43.4,43.47,43.4,43.46,12419.0,41.4894,41.5563,41.4894,41.5468,12419.0
2023-03-29 13:10:00,43.47,43.47,43.43,43.45,15016.0,41.5563,41.5563,41.5181,41.5372,15016.0
2023-03-29 13:15:00,43.45,43.49,43.44,43.48,17562.0,41.5372,41.5755,41.5277,41.5659,17562.0
2023-03-29 13:20:00,43.48,43.49,43.46,43.48,5368.0,41.5659,41.5755,41.5468,41.5659,5368.0
2023-03-29 13:25:00,43.48,43.51,43.46,43.49,7866.0,41.5659,41.5946,41.5468,41.5755,7866.0
2023-03-29 13:30:00,43.48,43.5,43.45,43.45,8168.0,41.5659,41.585,41.5372,41.5372,8168.0
2023-03-29 13:35:00,43.46,43.46,43.36,43.37,50591.0,41.5468,41.5468,41.4512,41.4607,50591.0
2023-03-29 13:40:00,43.38,43.42,43.36,43.41,11221.0,41.4703,41.5085,41.4512,41.499,11221.0
2023-03-29 13:45:00,43.41,43.43,43.41,43.41,9479.0,41.499,41.5181,41.499,41.499,9479.0
2023-03-29 13:50:00,43.41,43.47,43.41,43.41,24026.0,41.499,41.5563,41.499,41.499,24026.0
2023-03-29 13:55:00,43.42,43.44,43.41,43.43,8449.0,41.5085,41.5277,41.499,41.5181,8449.0
2023-03-29 14:00:00,43.42,43.43,43.37,43.41,9216.0,41.5085,41.5181,41.4607,41.499,9216.0
2023-03-29 14:05:00,43.42,43.47,43.4,43.46,5940.0,41.5085,41.5563,41.4894,41.5468,5940.0
2023-03-29 14:10:00,43.46,43.47,43.44,43.47,10453.0,41.5468,41.5563,41.5277,41.5563,10453.0
2023-03-29 14:15:00,43.46,43.47,43.43,43.46,10249.0,41.5468,41.5563,41.5181,41.5468,10249.0
2023-03-29 14:20:00,43.45,43.47,43.42,43.44,9513.0,41.5372,41.5563,41.5085,41.5277,9513.0
2023-03-29 14:25:00,43.43,43.46,43.42,43.46,9665.0,41.5181,41.5468,41.5085,41.5468,9665.0
2023-03-29 14:30:00,43.46,43.48,43.44,43.48,13247.0,41.5468,41.5659,41.5277,41.5659,13247.0
2023-03-29 14:35:00,43.47,43.59,43.47,43.58,61679.0,41.5563,41.6711,41.5563,41.6615,61679.0
2023-03-29 14:40:00,43.57,43.63,43.56,43.61,23900.0,41.6519,41.7093,41.6424,41.6902,23900.0
2023-03-29 14:45:00,43.6,43.63,43.56,43.62,23579.0,41.6806,41.7093,41.6424,41.6997,23579.0
2023-03-29 14:50:00,43.62,43.63,43.53,43.61,28297.0,41.6997,41.7093,41.6137,41.6902,28297.0
2023-03-29 14:55:00,43.61,43.62,43.58,43.59,6883.0,41.6902,41.6997,41.6615,41.6711,6883.0
2023-03-29 15:00:00,43.58,43.61,43.51,43.57,43590.0,41.6615,41.6902,41.5946,41.6519,43590.0
2023-03-29 15:05:00,43.57,43.57,43.52,43.56,13563.0,41.6519,41.6519,41.6041,41.6424,13563.0
2023-03-29 15:10:00,43.56,43.62,43.53,43.57,46965.0,41.6424,41.6997,41.6137,41.6519,46965.0
2023-03-29 15:15:00,43.57,43.62,43.56,43.61,23653.0,41.6519,41.6997,41.6424,41.6902,23653.0
2023-03-29 15:20:00,43.6,43.63,43.58,43.61,15358.0,41.6806,41.7093,41.6615,41.6902,15358.0
2023-03-29 15:25:00,43.61,43.61,43.57,43.61,25201.0,41.6902,41.6902,41.6519,41.6902,25201.0
2023-03-29 15:30:00,43.6,43.61,43.54,43.61,46790.0,41.6806,41.6902,41.6233,41.6902,46790.0
2023-03-29 15:35:00,43.6,43.6,43.54,43.55,32991.0,41.6806,41.6806,41.6233,41.6328,32991.0
2023-03-29 15:40:00,43.54,43.64,43.53,43.64,27807.0,41.6233,41.7188,41.6137,41.7188,27807.0
2023-03-29 15:45:00,43.64,43.67,43.63,43.66,41954.0,41.7188,41.7475,41.7093,41.738,41954.0
2023-03-29 15:50:00,43.65,43.66,43.57,43.59,82073.0,41.7284,41.738,41.6519,41.6711,82073.0
2023-03-29 15:55:00,43.59,43.67,43.58,43.63,213174.0,41.6711,41.7475,41.6615,41.7093,213174.0
2023-03-30 09:30:00,44.14,44.33,44.1,44.1,95665.0,42.1968,42.3785,42.1586,42.1586,95665.0
2023-03-30 09:35:00,44.11,44.11,44.02,44.09,14754.0,42.1682,42.1682,42.0821,42.149,14754.0
2023-03-30 09:40:00,44.07,44.14,44.0,44.02,26387.0,42.1299,42.1968,42.063,42.0821,26387.0
2023-03-30 09:45:00,44.02,44.16,44.01,44.16,30244.0,42.0821,42.216,42.0726,42.216,30244.0
2023-03-30 09:50:00,44.15,44.19,44.1,44.18,19532.0,42.2064,42.2446,42.1586,42.2351,19532.0
2023-03-30 09:55:00,44.18,44.19,44.11,44.15,9619.0,42.2351,42.2446,42.1682,42.2064,9619.0
2023-03-30 10:00:00,44.16,44.21,44.11,44.13,45691.0,42.216,42.2638,42.1682,42.1873,45691.0
2023-03-30 10:05:00,44.1,44.15,44.06,44.15,52566.0,42.1586,42.2064,42.1204,42.2064,52566.0
2023-03-30 10:10:00,44.13,44.13,43.96,44.04,30117.0,42.1873,42.1873,42.0248,42.1012,30117.0
2023-03-30 10:15:00,44.05,44.1,44.01,44.05,19719.0,42.1108,42.1586,42.0726,42.1108,19719.0
2023-03-30 10:20:00,44.06,44.13,44.0,44.08,49745.0,42.1204,42.1873,42.063,42.1395,49745.0
2023-03-30 10:25:00,44.07,44.16,44.04,44.11,27804.0,42.1299,42.216,42.1012,42.1682,27804.0
2023-03-30 10:30:00,44.11,44.17,44.0,44.04,24426.0,42.1682,42.2255,42.063,42.1012,24426.0
2023-03-30 10:35:00,44.04,44.06,43.98,44.05,15472.0,42.1012,42.1204,42.0439,42.1108,15472.0
2023-03-30 10:40:00,44.04,44.06,44.02,44.03,9710.0,42.1012,42.1204,42.0821,42.0917,9710.0
2023-03-30 10:45:00,44.04,44.05,44.0,44.03,16664.0,42.1012,42.1108,42.063,42.0917,16664.0
2023-03-30 10:50:00,44.04,44.07,44.0,44.04,19558.0,42.1012,42.1299,42.063,42.1012,19558.0
2023-03-30 10:55:00,44.04,44.05,43.96,43.98,40613.0,42.1012,42.1108,42.0248,42.0439,40613.0
2023-03-30 11:00:00,43.98,43.99,43.92,43.95,20234.0,42.0439,42.0534,41.9865,42.0152,20234.0
2023-03-30 11:05:00,43.96,44.03,43.95,44.02,18235.0,42.0248,42.0917,42.0152,42.0821,18235.0
2023-03-30 11:10:00,44.02,44.06,43.96,43.98,21525.0,42.0821,42.1204,42.0248,42.0439,21525.0
2023-03-30 11:15:00,43.98,43.98,43.91,43.94,13541.0,42.0439,42.0439,41.977,42.0056,13541.0
2023-03-30 11:20:00,43.94,43.96,43.9,43.91,11307.0,42.0056,42.0248,41.9674,41.977,11307.0
2023-03-30 11:25:00,43.9,43.92,43.87,43.88,8896.0,41.9674,41.9865,41.9387,41.9483,8896.0
2023-03-30 11:30:00,43.88,43.9,43.82,43.9,29481.0,41.9483,41.9674,41.8909,41.9674,29481.0
2023-03-30 11:35:00,43.9,43.9,43.85,43.89,24642.0,41.9674,41.9674,41.9196,41.9578,24642.0
2023-03-30 11:40:00,43.89,43.99,43.88,43.96,28682.0,41.9578,42.0534,41.9483,42.0248,28682.0
2023-03-30 11:45:00,43.95,43.97,43.86,43.87,25988.0,42.0152,42.0343,41.9292,41.9387,25988.0
2023-03-30 11:50:00,43.87,43.92,43.86,43.92,20194.0,41.9387,41.9865,41.9292,41.9865,20194.0
2023-03-30 11:55:00,43.92,43.96,43.92,43.93,18749.0,41.9865,42.0248,41.9865,41.9961,18749.0
2023-03-30 12:00:00,43.92,43.92,43.85,43.87,19205.0,41.9865,41.9865,41.9196,41.9387,19205.0
2023-03-30 12:05:00,43.87,43.88,43.83,43.88,18881.0,41.9387,41.9483,41.9005,41.9483,18881.0
2023-03-30 12:10:00,43.87,43.88,43.83,43.83,11448.0,41.9387,41.9483,41.9005,41.9005,11448.0
2023-03-30 12:15:00,43.83,43.84,43.79,43.84,19293.0,41.9005,41.91,41.8622,41.91,19293.0
2023-03-30 12:20:00,43.84,43.84,43.78,43.79,10869.0,41.91,41.91,41.8527,41.8622,10869.0
2023-03-30 12:25:00,43.79,43.85,43.78,43.81,13562.0,41.8622,41.9196,41.8527,41.8814,13562.0
2023-03-30 12:30:00,43.8,43.8,43.73,43.75,21885.0,41.8718,41.8718,41.8049,41.824,21885.0
2023-03-30 12:35:00,43.75,43.75,43.69,43.71,11438.0,41.824,41.824,41.7666,41.7858,11438.0
2023-03-30 12:40:00,43.71,43.76,43.7,43.73,16097.0,41.7858,41.8336,41.7762,41.8049,16097.0
2023-03-30 12:45:00,43.73,43.73,43.66,43.71,17093.0,41.8049,41.8049,41.738,41.7858,17093.0
2023-03-30 12:50:00,43.71,43.74,43.68,43.73,17771.0,41.7858,41.8144,41.7571,41.8049,17771.0
2023-03-30 12:55:00,43.74,43.75,43.69,43.71,17262.0,41.8144,41.824,41.7666,41.7858,17262.0
2023-03-30 13:00:00,43.7,43.79,43.69,43.79,16774.0,41.7762,41.8622,41.7666,41.8622,16774.0
2023-03-30 13:05:00,43.79,43.79,43.75,43.76,7929.0,41.8622,41.8622,41.824,41.8336,7929.0
2023-03-30 13:10:00,43.76,43.77,43.73,43.76,10492.0,41.8336,41.8431,41.8049,41.8336,10492.0
2023-03-30 13:15:00,43.76,43.79,43.75,43.77,10268.0,41.8336,41.8622,41.824,41.8431,10268.0
2023-03-30 13:20:00,43.78,43.85,43.77,43.82,124579.0,41.8527,41.9196,41.8431,41.8909,124579.0
2023-03-30 13:25:00,43.82,43.82,43.78,43.82,21837.0,41.8909,41.8909,41.8527,41.8909,21837.0
2023-03-30 13:30:00,43.82,43.84,43.78,43.84,30472.0,41.8909,41.91,41.8527,41.91,30472.0
2023-03-30 13:35:00,43.84,43.84,43.75,43.77,47964.0,41.91,41.91,41.824,41.8431,47964.0
2023-03-30 13:40:00,43.76,43.77,43.65,43.7,31694.0,41.8336,41.8431,41.7284,41.7762,31694.0
2023-03-30 13:45:00,43.7,43.7,43.62,43.66,17848.0,41.7762,41.7762,41.6997,41.738,17848.0
2023-03-30 13:50:00,43.67,43.71,43.64,43.71,7668.0,41.7475,41.7858,41.7188,41.7858,7668.0
2023-03-30 13:55:00,43.71,43.76,43.7,43.75,17774.0,41.7858,41.8336,41.7762,41.824,17774.0
2023-03-30 14:00:00,43.75,43.78,43.73,43.76,15937.0,41.824,41.8527,41.8049,41.8336,15937.0
2023-03-30 14:05:00,43.77,43.8,43.76,43.8,12433.0,41.8431,41.8718,41.8336,41.8718,12433.0
2023-03-30 14:10:00,43.8,43.82,43.77,43.8,15490.0,41.8718,41.8909,41.8431,41.8718,15490.0
2023-03-30 14:15:00,43.8,43.84,43.79,43.82,25006.0,41.8718,41.91,41.8622,41.8909,25006.0
2023-03-30 14:20:00,43.83,43.95,43.82,43.94,48482.0,41.9005,42.0152,41.8909,42.0056,48482.0
2023-03-30 14:25:00,43.93,43.96,43.92,43.93,24914.0,41.9961,42.0248,41.9865,41.9961,24914.0
2023-03-30 14:30:00,43.94,43.99,43.94,43.98,23190.0,42.0056,42.0534,42.0056,42.0439,23190.0
2023-03-30 14:35:00,43.99,44.0,43.92,43.93,26625.0,42.0534,42.063,41.9865,41.9961,26625.0
2023-03-30 14:40:00,43.94,43.98,43.92,43.92,17572.0,42.0056,42.0439,41.9865,41.9865,17572.0
2023-03-30 14:45:00,43.93,43.94,43.91,43.93,13954.0,41.9961,42.0056,41.977,41.9961,13954.0
2023-03-30 14:50:00,43.92,43.96,43.89,43.94,18755.0,41.9865,42.0248,41.9578,42.0056,18755.0
2023-03-30 14:55:00,43.95,43.98,43.94,43.97,13445.0,42.0152,42.0439,42.0056,42.0343,13445.0
2023-03-30 15:00:00,43.97,44.01,43.94,44.01,22898.0,42.0343,42.0726,42.0056,42.0726,22898.0
2023-03-30 15:05:00,44.0,44.02,43.92,43.95,28906.0,42.063,42.0821,41.9865,42.0152,28906.0
2023-03-30 15:10:00,43.95,43.98,43.91,43.97,20733.0,42.0152,42.0439,41.977,42.0343,20733.0
2023-03-30 15:15:00,43.97,43.97,43.93,43.96,22158.0,42.0343,42.0343,41.9961,42.0248,22158.0
2023-03-30 15:20:00,43.96,43.96,43.92,43.94,20059.0,42.0248,42.0248,41.9865,42.0056,20059.0
2023-03-30 15:25:00,43.94,43.97,43.93,43.96,29513.0,42.0056,42.0343,41.9961,42.0248,29513.0
2023-03-30 15:30:00,43.95,43.98,43.91,43.91,37384.0,42.0152,42.0439,41.977,41.977,37384.0
2023-03-30 15:35:00,43.91,43.97,43.89,43.95,67148.0,41.977,42.0343,41.9578,42.0152,67148.0
2023-03-30 15:40:00,43.94,43.95,43.9,43.91,41558.0,42.0056,42.0152,41.9674,41.977,41558.0
2023-03-30 15:45:00,43.91,43.92,43.84,43.87,69847.0,41.977,41.9865,41.91,41.9387,69847.0
2023-03-30 15:50:00,43.87,43.92,43.82,43.84,138772.0,41.9387,41.9865,41.8909,41.91,138772.0
2023-03-30 15:55:00,43.84,43.91,43.83,43.9,271790.0,41.91,41.977,41.9005,41.9674,271790.0
2023-03-31 09:30:00,44.08,44.16,44.0,44.09,50939.0,42.1395,42.216,42.063,42.149,50939.0
2023-03-31 09:35:00,44.12,44.13,44.01,44.05,23808.0,42.1777,42.1873,42.0726,42.1108,23808.0
2023-03-31 09:40:00,44.04,44.09,44.03,44.06,14752.0,42.1012,42.149,42.0917,42.1204,14752.0
2023-03-31 09:45:00,44.04,44.09,44.0,44.04,40538.0,42.1012,42.149,42.063,42.1012,40538.0
2023-03-31 09:50:00,44.04,44.04,43.88,43.88,47791.0,42.1012,42.1012,41.9483,41.9483,47791.0
2023-03-31 09:55:00,43.9,43.93,43.85,43.86,41266.0,41.9674,41.9961,41.9196,41.9292,41266.0
2023-03-31 10:00:00,43.87,43.94,43.82,43.83,31774.0,41.9387,42.0056,41.8909,41.9005,31774.0
2023-03-31 10:05:00,43.83,43.85,43.77,43.8,34891.0,41.9005,41.9196,41.8431,41.8718,34891.0
2023-03-31 10:10:00,43.8,43.82,43.74,43.77,31293.0,41.8718,41.8909,41.8144,41.8431,31293.0
2023-03-31 10:15:00,43.77,43.87,43.76,43.85,21642.0,41.8431,41.9387,41.8336,41.9196,21642.0
2023-03-31 10:20:00,43.85,43.89,43.83,43.85,11275.0,41.9196,41.9578,41.9005,41.9196,11275.0
2023-03-31 10:25:00,43.86,43.93,43.82,43.9,27406.0,41.9292,41.9961,41.8909,41.9674,27406.0
2023-03-31 10:30:00,43.89,43.97,43.87,43.93,22769.0,41.9578,42.0343,41.9387,41.9961,22769.0
2023-03-31 10:35:00,43.94,43.96,43.88,43.89,16620.0,42.0056,42.0248,41.9483,41.9578,16620.0
2023-03-31 10:40:00,43.89,43.91,43.86,43.88,21133.0,41.9578,41.977,41.9292,41.9483,21133.0
2023-03-31 10:45:00,43.88,43.92,43.86,43.92,15604.0,41.9483,41.9865,41.9292,41.9865,15604.0
2023-03-31 10:50:00,43.92,43.99,43.91,43.99,21424.0,41.9865,42.0534,41.977,42.0534,21424.0
2023-03-31 10:55:00,43.99,44.05,43.97,44.03,56881.0,42.0534,42.1108,42.0343,42.0917,56881.0
2023-03-31 11:00:00,44.03,44.11,43.99,44.11,42471.0,42.0917,42.1682,42.0534,42.1682,42471.0
2023-03-31 11:05:00,44.11,44.16,44.08,44.14,25706.0,42.1682,42.216,42.1395,42.1968,25706.0
2023-03-31 11:10:00,44.13,44.13,44.09,44.13,21378.0,42.1873,42.1873,42.149,42.1873,21378.0
2023-03-31 11:15:00,44.13,44.15,44.11,44.14,16469.0,42.1873,42.2064,42.1682,42.1968,16469.0
2023-03-31 11:20:00,44.13,44.2,44.12,44.2,15849.0,42.1873,42.2542,42.1777,42.2542,15849.0
2023-03-31 11:25:00,44.2,44.2,44.12,44.14,12711.0,42.2542,42.2542,42.1777,42.1968,12711.0
2023-03-31 11:30:00,44.14,44.16,44.08,44.15,13430.0,42.1968,42.216,42.1395,42.2064,13430.0
2023-03-31 11:35:00,44.16,44.2,44.14,44.19,14129.0,42.216,42.2542,42.1968,42.2446,14129.0
2023-03-31 11:40:00,44.19,44.21,44.15,44.16,13756.0,42.2446,42.2638,42.2064,42.216,13756.0
2023-03-31 11:45:00,44.16,44.16,44.11,44.13,10134.0,42.216,42.216,42.1682,42.1873,10134.0
2023-03-31 11:50:00,44.13,44.18,44.12,44.14,12267.0,42.1873,42.2351,42.1777,42.1968,12267.0
2023-03-31 11:55:00,44.15,44.16,44.13,44.16,12553.0,42.2064,42.216,42.1873,42.216,12553.0
2023-03-31 12:00:00,44.15,44.16,44.11,44.14,13662.0,42.2064,42.216,42.1682,42.1968,13662.0
2023-03-31 12:05:00,44.13,44.14,44.09,44.11,16435.0,42.1873,42.1968,42.149,42.1682,16435.0
2023-03-31 12:10:00,44.11,44.18,44.11,44.16,21420.0,42.1682,42.2351,42.1682,42.216,21420.0
2023-03-31 12:15:00,44.16,44.18,44.15,44.17,11226.0,42.216,42.2351,42.2064,42.2255,11226.0
2023-03-31 12:20:00,44.17,44.2,44.16,44.16,7842.0,42.2255,42.2542,42.216,42.216,7842.0
2023-03-31 12:25:00,44.16,44.19,44.14,44.16,23145.0,42.216,42.2446,42.1968,42.216,23145.0
2023-03-31 12:30:00,44.16,44.18,44.1,44.12,12812.0,42.216,42.2351,42.1586,42.1777,12812.0
2023-03-31 12:35:00,44.13,44.13,44.1,44.1,15066.0,42.1873,42.1873,42.1586,42.1586,15066.0
2023-03-31 12:40:00,44.1,44.15,44.09,44.09,14558.0,42.1586,42.2064,42.149,42.149,14558.0
2023-03-31 12:45:00,44.09,44.1,44.07,44.09,12691.0,42.149,42.1586,42.1299,42.149,12691.0
2023-03-31 12:50:00,44.1,44.12,44.08,44.08,9537.0,42.1586,42.1777,42.1395,42.1395,9537.0
2023-03-31 12:55:00,44.09,44.1,44.06,44.08,17372.0,42.149,42.1586,42.1204,42.1395,17372.0
2023-03-31 13:00:00,44.08,44.1,44.04,44.05,8742.0,42.1395,42.1586,42.1012,42.1108,8742.0
2023-03-31 13:05:00,44.04,44.1,44.03,44.08,10210.0,42.1012,42.1586,42.0917,42.1395,10210.0
2023-03-31 13:10:00,44.08,44.08,44.05,44.07,12337.0,42.1395,42.1395,42.1108,42.1299,12337.0
2023-03-31 13:15:00,44.07,44.08,44.04,44.05,13266.0,42.1299,42.1395,42.1012,42.1108,13266.0
2023-03-31 13:20:00,44.06,44.06,44.03,44.04,14024.0,42.1204,42.1204,42.0917,42.1012,14024.0
2023-03-31 13:25:00,44.05,44.06,44.04,44.04,8795.0,42.1108,42.1204,42.1012,42.1012,8795.0
2023-03-31 13:30:00,44.04,44.05,44.0,44.01,15476.0,42.1012,42.1108,42.063,42.0726,15476.0
2023-03-31 13:35:00,44.01,44.03,43.98,44.01,14759.0,42.0726,42.0917,42.0439,42.0726,14759.0
2023-03-31 13:40:00,44.0,44.03,43.98,43.99,12496.0,42.063,42.0917,42.0439,42.0534,12496.0
2023-03-31 13:45:00,43.99,44.0,43.97,43.98,10271.0,42.0534,42.063,42.0343,42.0439,10271.0
2023-03-31 13:50:00,43.98,43.99,43.96,43.97,9917.0,42.0439,42.0534,42.0248,42.0343,9917.0
2023-03-31 13:55:00,43.96,44.05,43.95,44.04,17928.0,42.0248,42.1108,42.0152,42.1012,17928.0
2023-03-31 14:00:00,44.04,44.07,44.03,44.07,17212.0,42.1012,42.1299,42.0917,42.1299,17212.0
2023-03-31 14:05:00,44.07,44.12,44.07,44.1,14877.0,42.1299,42.1777,42.1299,42.1586,14877.0
2023-03-31 14:10:00,44.1,44.1,44.06,44.07,11052.0,42.1586,42.1586,42.1204,42.1299,11052.0
2023-03-31 14:15:00,44.07,44.09,44.03,44.03,9498.0,42.1299,42.149,42.0917,42.0917,9498.0
2023-03-31 14:20:00,44.03,44.07,44.02,44.05,12212.0,42.0917,42.1299,42.0821,42.1108,12212.0
2023-03-31 14:25:00,44.04,44.04,43.99,44.02,24356.0,42.1012,42.1012,42.0534,42.0821,24356.0
2023-03-31 14:30:00,44.04,44.05,44.0,44.05,14943.0,42.1012,42.1108,42.063,42.1108,14943.0
2023-03-31 14:35:00,44.05,44.06,44.02,44.04,28040.0,42.1108,42.1204,42.0821,42.1012,28040.0
2023-03-31 14:40:00,44.05,44.11,44.04,44.09,21157.0,42.1108,42.1682,42.1012,42.149,21157.0
2023-03-31 14:45:00,44.09,44.09,44.05,44.07,12377.0,42.149,42.149,42.1108,42.1299,12377.0
2023-03-31 14:50:00,44.07,44.07,44.03,44.05,13860.0,42.1299,42.1299,42.0917,42.1108,13860.0
2023-03-31 14:55:00,44.07,44.07,44.03,44.06,16714.0,42.1299,42.1299,42.0917,42.1204,16714.0
2023-03-31 15:00:00,44.06,44.16,44.06,44.15,28496.0,42.1204,42.216,42.1204,42.2064,28496.0
2023-03-31 15:05:00,44.15,44.15,44.1,44.13,18426.0,42.2064,42.2064,42.1586,42.1873,18426.0
2023-03-31 15:10:00,44.14,44.17,44.09,44.15,51452.0,42.1968,42.2255,42.149,42.2064,51452.0
2023-03-31 15:15:00,44.15,44.23,44.14,44.22,26553.0,42.2064,42.2829,42.1968,42.2733,26553.0
2023-03-31 15:20:00,44.22,44.32,44.21,44.3,46023.0,42.2733,42.3689,42.2638,42.3498,46023.0
2023-03-31 15:25:00,44.3,44.36,44.28,44.34,41832.0,42.3498,42.4072,42.3307,42.388,41832.0
2023-03-31 15:30:00,44.34,44.36,44.26,44.3,41736.0,42.388,42.4072,42.3116,42.3498,41736.0
2023-03-31 15:35:00,44.29,44.3,44.21,44.22,53702.0,42.3402,42.3498,42.2638,42.2733,53702.0
2023-03-31 15:40:00,44.21,44.26,44.2,44.23,60719.0,42.2638,42.3116,42.2542,42.2829,60719.0
2023-03-31 15:45:00,44.23,44.23,44.12,44.16,61314.0,42.2829,42.2829,42.1777,42.216,61314.0
2023-03-31 15:50:00,44.16,44.37,44.16,44.34,225624.0,42.216,42.4167,42.216,42.388,225624.0
2023-03-31 15:55:00,44.34,44.42,44.31,44.37,327293.0,42.388,42.4645,42.3594,42.4167,327293.0
2023-04-03 09:30:00,44.22,44.22,44.08,44.2,56093.0,42.2733,42.2733,42.1395,42.2542,56093.0
2023-04-03 09:35:00,44.21,44.22,44.01,44.01,27603.0,42.2638,42.2733,42.0726,42.0726,27603.0
2023-04-03 09:40:00,44.02,44.02,43.83,43.84,21953.0,42.0821,42.0821,41.9005,41.91,21953.0
2023-04-03 09:45:00,43.86,44.03,43.84,44.0,31574.0,41.9292,42.0917,41.91,42.063,31574.0
2023-04-03 09:50:00,44.04,44.14,43.99,44.05,18751.0,42.1012,42.1968,42.0534,42.1108,18751.0
2023-04-03 09:55:00,44.04,44.04,43.9,43.96,14160.0,42.1012,42.1012,41.9674,42.0248,14160.0
2023-04-03 10:00:00,43.98,44.09,43.98,44.03,27024.0,42.0439,42.149,42.0439,42.0917,27024.0
2023-04-03 10:05:00,44.02,44.07,43.9,44.06,22980.0,42.0821,42.1299,41.9674,42.1204,22980.0
2023-04-03 10:10:00,44.05,44.19,44.05,44.18,46823.0,42.1108,42.2446,42.1108,42.2351,46823.0
2023-04-03 10:15:00,44.19,44.22,44.15,44.21,108075.0,42.2446,42.2733,42.2064,42.2638,108075.0
2023-04-03 10:20:00,44.21,44.29,44.19,44.25,40363.0,42.2638,42.3402,42.2446,42.302,40363.0
2023-04-03 10:25:00,44.26,44.29,44.21,44.27,21082.0,42.3116,42.3402,42.2638,42.3211,21082.0
2023-04-03 10:30:00,44.27,44.35,44.25,44.34,51265.0,42.3211,42.3976,42.302,42.388,51265.0
2023-04-03 10:35:00,44.34,44.35,44.16,44.16,23890.0,42.388,42.3976,42.216,42.216,23890.0
2023-04-03 10:40:00,44.15,44.17,44.1,44.11,26178.0,42.2064,42.2255,42.1586,42.1682,26178.0
2023-04-03 10:45:00,44.11,44.12,44.02,44.03,26000.0,42.1682,42.1777,42.0821,42.0917,26000.0
2023-04-03 10:50:00,44.03,44.11,44.02,44.1,38783.0,42.0917,42.1682,42.0821,42.1586,38783.0
2023-04-03 10:55:00,44.11,44.18,44.09,44.13,39100.0,42.1682,42.2351,42.149,42.1873,39100.0
2023-04-03 11:00:00,44.13,44.19,44.13,44.17,31660.0,42.1873,42.2446,42.1873,42.2255,31660.0
2023-04-03 11:05:00,44.18,44.18,44.03,44.05,45522.0,42.2351,42.2351,42.0917,42.1108,45522.0
2023-04-03 11:10:00,44.04,44.05,43.89,43.89,15178.0,42.1012,42.1108,41.9578,41.9578,15178.0
2023-04-03 11:15:00,43.89,44.04,43.89,44.03,15359.0,41.9578,42.1012,41.9578,42.0917,15359.0
2023-04-03 11:20:00,44.03,44.03,43.94,43.94,12338.0,42.0917,42.0917,42.0056,42.0056,12338.0
2023-04-03 11:25:00,43.95,44.03,43.92,44.02,15911.0,42.0152,42.0917,41.9865,42.0821,15911.0
2023-04-03 11:30:00,44.02,44.1,44.01,44.08,33389.0,42.0821,42.1586,42.0726,42.1395,33389.0
2023-04-03 11:35:00,44.08,44.09,44.02,44.02,15189.0,42.1395,42.149,42.0821,42.0821,15189.0
2023-04-03 11:40:00,44.03,44.04,44.0,44.01,16106.0,42.0917,42.1012,42.063,42.0726,16106.0
2023-04-03 11:45:00,44.01,44.09,43.98,44.09,26477.0,42.0726,42.149,42.0439,42.149,26477.0
2023-04-03 11:50:00,44.08,44.09,44.03,44.05,11146.0,42.1395,42.149,42.0917,42.1108,11146.0
2023-04-03 11:55:00,44.06,44.16,44.06,44.16,13572.0,42.1204,42.216,42.1204,42.216,13572.0
2023-04-03 12:00:00,44.16,44.19,44.14,44.17,14199.0,42.216,42.2446,42.1968,42.2255,14199.0
2023-04-03 12:05:00,44.17,44.18,44.14,44.17,6446.0,42.2255,42.2351,42.1968,42.2255,6446.0
2023-04-03 12:10:00,44.16,44.19,44.13,44.18,10246.0,42.216,42.2446,42.1873,42.2351,10246.0
2023-04-03 12:15:00,44.19,44.23,44.17,44.23,14087.0,42.2446,42.2829,42.2255,42.2829,14087.0
2023-04-03 12:20:00,44.23,44.23,44.15,44.18,11876.0,42.2829,42.2829,42.2064,42.2351,11876.0
2023-04-03 12:25:00,44.18,44.21,44.17,44.18,9592.0,42.2351,42.2638,42.2255,42.2351,9592.0
2023-04-03 12:30:00,44.17,44.2,44.16,44.19,8908.0,42.2255,42.2542,42.216,42.2446,8908.0
2023-04-03 12:35:00,44.19,44.2,44.12,44.14,10433.0,42.2446,42.2542,42.1777,42.1968,10433.0
2023-04-03 12:40:00,44.13,44.13,44.07,44.08,6981.0,42.1873,42.1873,42.1299,42.1395,6981.0
2023-04-03 12:45:00,44.08,44.1,44.07,44.07,9087.0,42.1395,42.1586,42.1299,42.1299,9087.0
2023-04-03 12:50:00,44.07,44.11,44.03,44.04,7984.0,42.1299,42.1682,42.0917,42.1012,7984.0
2023-04-03 12:55:00,44.04,44.07,44.02,44.03,17354.0,42.1012,42.1299,42.0821,42.0917,17354.0
2023-04-03 13:00:00,44.01,44.03,43.97,44.03,11635.0,42.0726,42.0917,42.0343,42.0917,11635.0
2023-04-03 13:05:00,44.03,44.05,43.99,44.05,8701.0,42.0917,42.1108,42.0534,42.1108,8701.0
2023-04-03 13:10:00,44.05,44.1,44.05,44.08,9998.0,42.1108,42.1586,42.1108,42.1395,9998.0
2023-04-03 13:15:00,44.08,44.1,44.06,44.09,9129.0,42.1395,42.1586,42.1204,42.149,9129.0
2023-04-03 13:20:00,44.09,44.1,44.06,44.08,7573.0,42.149,42.1586,42.1204,42.1395,7573.0
2023-04-03 13:25:00,44.09,44.09,44.03,44.04,36203.0,42.149,42.149,42.0917,42.1012,36203.0
2023-04-03 13:30:00,44.04,44.07,44.02,44.06,17938.0,42.1012,42.1299,42.0821,42.1204,17938.0
2023-04-03 13:35:00,44.06,44.11,44.05,44.09,9963.0,42.1204,42.1682,42.1108,42.149,9963.0
2023-04-03 13:40:00,44.09,44.09,44.02,44.04,9723.0,42.149,42.149,42.0821,42.1012,9723.0
2023-04-03 13:45:00,44.03,44.03,43.97,43.98,20607.0,42.0917,42.0917,42.0343,42.0439,20607.0
2023-04-03 13:50:00,43.98,44.0,43.97,43.99,10929.0,42.0439,42.063,42.0343,42.0534,10929.0
2023-04-03 13:55:00,44.0,44.07,43.99,44.07,11837.0,42.063,42.1299,42.0534,42.1299,11837.0
2023-04-03 14:00:00,44.07,44.07,44.03,44.05,14678.0,42.1299,42.1299,42.0917,42.1108,14678.0
2023-04-03 14:05:00,44.05,44.07,44.02,44.02,12142.0,42.1108,42.1299,42.0821,42.0821,12142.0
2023-04-03 14:10:00,44.02,44.05,44.01,44.02,13381.0,42.0821,42.1108,42.0726,42.0821,13381.0
2023-04-03 14:15:00,44.02,44.04,44.01,44.04,12468.0,42.0821,42.1012,42.0726,42.1012,12468.0
2023-04-03 14:20:00,44.03,44.05,44.01,44.05,10922.0,42.0917,42.1108,42.0726,42.1108,10922.0
2023-04-03 14:25:00,44.05,44.09,44.05,44.08,14985.0,42.1108,42.149,42.1108,42.1395,14985.0
2023-04-03 14:30:00,44.07,44.11,44.06,44.09,19548.0,42.1299,42.1682,42.1204,42.149,19548.0
2023-04-03 14:35:00,44.1,44.16,44.09,44.13,22067.0,42.1586,42.216,42.149,42.1873,22067.0
2023-04-03 14:40:00,44.13,44.17,44.05,44.06,44348.0,42.1873,42.2255,42.1108,42.1204,44348.0
2023-04-03 14:45:00,44.07,44.09,44.04,44.05,48531.0,42.1299,42.149,42.1012,42.1108,48531.0
2023-04-03 14:50:00,44.05,44.07,44.01,44.02,30819.0,42.1108,42.1299,42.0726,42.0821,30819.0
2023-04-03 14:55:00,44.03,44.06,44.02,44.05,18731.0,42.0917,42.1204,42.0821,42.1108,18731.0
2023-04-03 15:00:00,44.05,44.11,44.04,44.09,29389.0,42.1108,42.1682,42.1012,42.149,29389.0
2023-04-03 15:05:00,44.09,44.13,44.07,44.08,25357.0,42.149,42.1873,42.1299,42.1395,25357.0
2023-04-03 15:10:00,44.09,44.14,44.08,44.11,20117.0,42.149,42.1968,42.1395,42.1682,20117.0
2023-04-03 15:15:00,44.12,44.13,44.08,44.09,30773.0,42.1777,42.1873,42.1395,42.149,30773.0
2023-04-03 15:20:00,44.09,44.12,44.08,44.11,32654.0,42.149,42.1777,42.1395,42.1682,32654.0
2023-04-03 15:25:00,44.11,44.16,44.11,44.16,54295.0,42.1682,42.216,42.1682,42.216,54295.0
2023-04-03 15:30:00,44.16,44.22,44.12,44.19,53063.0,42.216,42.2733,42.1777,42.2446,53063.0
2023-04-03 15:35:00,44.19,44.25,44.17,44.22,54346.0,42.2446,42.302,42.2255,42.2733,54346.0
2023-04-03 15:40:00,44.22,44.23,44.19,44.22,49273.0,42.2733,42.2829,42.2446,42.2733,49273.0
2023-04-03 15:45:00,44.22,44.24,44.2,44.22,70809.0,42.2733,42.2924,42.2542,42.2733,70809.0
2023-04-03 15:50:00,44.22,44.23,44.16,44.22,144232.0,42.2733,42.2829,42.216,42.2733,144232.0
2023-04-03 15:55:00,44.22,44.28,44.21,44.28,288182.0,42.2733,42.3307,42.2638,42.3307,288182.0
2023-04-04 09:30:00,44.56,44.63,44.45,44.49,48737.0,42.5983,42.6653,42.4932,42.5314,48737.0
2023-04-04 09:35:00,44.47,44.49,44.34,44.37,23454.0,42.5123,42.5314,42.388,42.4167,23454.0
2023-04-04 09:40:00,44.38,44.39,44.2,44.2,39757.0,42.4263,42.4358,42.2542,42.2542,39757.0
2023-04-04 09:45:00,44.2,44.33,44.17,44.33,23471.0,42.2542,42.3785,42.2255,42.3785,23471.0
2023-04-04 09:50:00,44.34,44.37,44.28,44.31,13964.0,42.388,42.4167,42.3307,42.3594,13964.0
2023-04-04 09:55:00,44.33,44.37,44.3,44.33,13650.0,42.3785,42.4167,42.3498,42.3785,13650.0
2023-04-04 10:00:00,44.34,44.48,44.34,44.45,39634.0,42.388,42.5219,42.388,42.4932,39634.0
2023-04-04 10:05:00,44.46,44.47,44.4,44.44,7918.0,42.5028,42.5123,42.4454,42.4836,7918.0
2023-04-04 10:10:00,44.45,44.48,44.4,44.4,13858.0,42.4932,42.5219,42.4454,42.4454,13858.0
2023-04-04 10:15:00,44.4,44.41,44.3,44.34,17701.0,42.4454,42.455,42.3498,42.388,17701.0
2023-04-04 10:20:00,44.33,44.33,44.14,44.19,19595.0,42.3785,42.3785,42.1968,42.2446,19595.0
2023-04-04 10:25:00,44.19,44.24,44.17,44.21,10896.0,42.2446,42.2924,42.2255,42.2638,10896.0
2023-04-04 10:30:00,44.22,44.33,44.2,44.28,14439.0,42.2733,42.3785,42.2542,42.3307,14439.0
2023-04-04 10:35:00,44.27,44.27,44.17,44.18,5839.0,42.3211,42.3211,42.2255,42.2351,5839.0
2023-04-04 10:40:00,44.17,44.17,44.06,44.12,22349.0,42.2255,42.2255,42.1204,42.1777,22349.0
2023-04-04 10:45:00,44.13,44.14,44.08,44.09,16314.0,42.1873,42.1968,42.1395,42.149,16314.0
2023-04-04 10:50:00,44.09,44.16,44.07,44.15,28670.0,42.149,42.216,42.1299,42.2064,28670.0
2023-04-04 10:55:00,44.15,44.17,44.02,44.09,13883.0,42.2064,42.2255,42.0821,42.149,13883.0
2023-04-04 11:00:00,44.09,44.1,44.05,44.06,59052.0,42.149,42.1586,42.1108,42.1204,59052.0
2023-04-04 11:05:00,44.07,44.08,43.98,44.01,64906.0,42.1299,42.1395,42.0439,42.0726,64906.0
2023-04-04 11:10:00,44.01,44.06,43.96,44.0,46224.0,42.0726,42.1204,42.0248,42.063,46224.0
2023-04-04 11:15:00,43.99,44.0,43.82,43.86,15082.0,42.0534,42.063,41.8909,41.9292,15082.0
2023-04-04 11:20:00,43.85,43.96,43.85,43.92,16308.0,41.9196,42.0248,41.9196,41.9865,16308.0
2023-04-04 11:25:00,43.92,43.98,43.91,43.96,19072.0,41.9865,42.0439,41.977,42.0248,19072.0
2023-04-04 11:30:00,43.96,43.98,43.9,43.91,62520.0,42.0248,42.0439,41.9674,41.977,62520.0
2023-04-04 11:35:00,43.91,43.97,43.9,43.96,25020.0,41.977,42.0343,41.9674,42.0248,25020.0
2023-04-04 11:40:00,43.96,44.04,43.95,43.98,82521.0,42.0248,42.1012,42.0152,42.0439,82521.0
2023-04-04 11:45:00,43.98,44.07,43.98,44.04,18455.0,42.0439,42.1299,42.0439,42.1012,18455.0
2023-04-04 11:50:00,44.03,44.12,44.03,44.08,8667.0,42.0917,42.1777,42.0917,42.1395,8667.0
2023-04-04 11:55:00,44.08,44.1,44.02,44.02,25606.0,42.1395,42.1586,42.0821,42.0821,25606.0
2023-04-04 12:00:00,44.03,44.09,44.03,44.05,16387.0,42.0917,42.149,42.0917,42.1108,16387.0
2023-04-04 12:05:00,44.04,44.05,43.87,43.87,12359.0,42.1012,42.1108,41.9387,41.9387,12359.0
2023-04-04 12:10:00,43.88,43.92,43.87,43.89,9634.0,41.9483,41.9865,41.9387,41.9578,9634.0
2023-04-04 12:15:00,43.89,43.89,43.84,43.86,9225.0,41.9578,41.9578,41.91,41.9292,9225.0
2023-04-04 12:20:00,43.85,43.94,43.83,43.94,9735.0,41.9196,42.0056,41.9005,42.0056,9735.0
2023-04-04 12:25:00,43.94,44.01,43.94,43.97,5551.0,42.0056,42.0726,42.0056,42.0343,5551.0
2023-04-04 12:30:00,43.99,44.02,43.96,43.98,9222.0,42.0534,42.0821,42.0248,42.0439,9222.0
2023-04-04 12:35:00,43.98,44.02,43.95,43.97,10648.0,42.0439,42.0821,42.0152,42.0343,10648.0
2023-04-04 12:40:00,43.98,44.01,43.97,43.98,14426.0,42.0439,42.0726,42.0343,42.0439,14426.0
2023-04-04 12:45:00,43.99,44.01,43.97,43.98,9670.0,42.0534,42.0726,42.0343,42.0439,9670.0
2023-04-04 12:50:00,43.98,43.98,43.95,43.96,5635.0,42.0439,42.0439,42.0152,42.0248,5635.0
2023-04-04 12:55:00,43.97,44.01,43.96,43.98,8672.0,42.0343,42.0726,42.0248,42.0439,8672.0
2023-04-04 13:00:00,43.98,43.99,43.95,43.98,8205.0,42.0439,42.0534,42.0152,42.0439,8205.0
2023-04-04 13:05:00,43.99,44.06,43.99,44.0,16638.0,42.0534,42.1204,42.0534,42.063,16638.0
2023-04-04 13:10:00,44.0,44.02,43.97,44.01,8348.0,42.063,42.0821,42.0343,42.0726,8348.0
2023-04-04 13:15:00,44.01,44.11,44.01,44.08,16976.0,42.0726,42.1682,42.0726,42.1395,16976.0
2023-04-04 13:20:00,44.07,44.13,44.06,44.12,9587.0,42.1299,42.1873,42.1204,42.1777,9587.0
2023-04-04 13:25:00,44.13,44.16,44.11,44.13,9948.0,42.1873,42.216,42.1682,42.1873,9948.0
2023-04-04 13:30:00,44.14,44.19,44.13,44.16,16446.0,42.1968,42.2446,42.1873,42.216,16446.0
2023-04-04 13:35:00,44.15,44.18,44.12,44.16,7926.0,42.2064,42.2351,42.1777,42.216,7926.0
2023-04-04 13:40:00,44.16,44.18,44.11,44.13,15567.0,42.216,42.2351,42.1682,42.1873,15567.0
2023-04-04 13:45:00,44.12,44.16,44.08,44.16,9867.0,42.1777,42.216,42.1395,42.216,9867.0
2023-04-04 13:50:00,44.16,44.16,44.1,44.12,9222.0,42.216,42.216,42.1586,42.1777,9222.0
2023-04-04 13:55:00,44.11,44.17,44.1,44.14,11603.0,42.1682,42.2255,42.1586,42.1968,11603.0
2023-04-04 14:00:00,44.13,44.19,44.12,44.15,13369.0,42.1873,42.2446,42.1777,42.2064,13369.0
2023-04-04 14:05:00,44.15,44.16,44.13,44.14,7322.0,42.2064,42.216,42.1873,42.1968,7322.0
2023-04-04 14:10:00,44.14,44.17,44.12,44.15,12018.0,42.1968,42.2255,42.1777,42.2064,12018.0
2023-04-04 14:15:00,44.15,44.16,44.1,44.16,26903.0,42.2064,42.216,42.1586,42.216,26903.0
2023-04-04 14:20:00,44.16,44.18,44.08,44.08,12037.0,42.216,42.2351,42.1395,42.1395,12037.0
2023-04-04 14:25:00,44.08,44.09,44.03,44.05,14497.0,42.1395,42.149,42.0917,42.1108,14497.0
2023-04-04 14:30:00,44.06,44.08,44.02,44.07,19897.0,42.1204,42.1395,42.0821,42.1299,19897.0
2023-04-04 14:35:00,44.07,44.16,44.06,44.14,20580.0,42.1299,42.216,42.1204,42.1968,20580.0
2023-04-04 14:40:00,44.14,44.19,44.13,44.19,18704.0,42.1968,42.2446,42.1873,42.2446,18704.0
2023-04-04 14:45:00,44.18,44.19,44.13,44.15,23402.0,42.2351,42.2446,42.1873,42.2064,23402.0
2023-04-04 14:50:00,44.16,44.17,44.13,44.16,15830.0,42.216,42.2255,42.1873,42.216,15830.0
2023-04-04 14:55:00,44.16,44.16,44.07,44.12,17764.0,42.216,42.216,42.1299,42.1777,17764.0
2023-04-04 15:00:00,44.11,44.19,44.08,44.19,24681.0,42.1682,42.2446,42.1395,42.2446,24681.0
2023-04-04 15:05:00,44.18,44.19,44.13,44.15,19126.0,42.2351,42.2446,42.1873,42.2064,19126.0
2023-04-04 15:10:00,44.15,44.18,44.11,44.18,19401.0,42.2064,42.2351,42.1682,42.2351,19401.0
2023-04-04 15:15:00,44.17,44.24,44.17,44.21,29141.0,42.2255,42.2924,42.2255,42.2638,29141.0
2023-04-04 15:20:00,44.22,44.27,44.21,44.23,26717.0,42.2733,42.3211,42.2638,42.2829,26717.0
2023-04-04 15:25:00,44.23,44.26,44.19,44.19,22400.0,42.2829,42.3116,42.2446,42.2446,22400.0
2023-04-04 15:30:00,44.2,44.26,44.19,44.2,41325.0,42.2542,42.3116,42.2446,42.2542,41325.0
2023-04-04 15:35:00,44.21,44.25,44.18,44.23,47224.0,42.2638,42.302,42.2351,42.2829,47224.0
2023-04-04 15:40:00,44.24,44.27,44.2,44.21,36834.0,42.2924,42.3211,42.2542,42.2638,36834.0
2023-04-04 15:45:00,44.22,44.27,44.18,44.27,75952.0,42.2733,42.3211,42.2351,42.3211,75952.0
2023-04-04 15:50:00,44.26,44.28,44.14,44.21,254820.0,42.3116,42.3307,42.1968,42.2638,254820.0
2023-04-04 15:55:00,44.21,44.36,44.19,44.34,385157.0,42.2638,42.4072,42.2446,42.388,385157.0
2023-04-05 09:30:00,44.25,44.26,44.06,44.15,46332.0,42.302,42.3116,42.1204,42.2064,46332.0
2023-04-05 09:35:00,44.17,44.19,43.98,43.99,29177.0,42.2255,42.2446,42.0439,42.0534,29177.0
2023-04-05 09:40:00,44.0,44.08,43.95,43.97,17840.0,42.063,42.1395,42.0152,42.0343,17840.0
2023-04-05 09:45:00,43.96,44.06,43.9,44.06,21217.0,42.0248,42.1204,41.9674,42.1204,21217.0
2023-04-05 09:50:00,44.09,44.15,44.05,44.09,29471.0,42.149,42.2064,42.1108,42.149,29471.0
2023-04-05 09:55:00,44.09,44.09,43.98,43.98,21721.0,42.149,42.149,42.0439,42.0439,21721.0
2023-04-05 10:00:00,43.99,44.08,43.93,43.97,39149.0,42.0534,42.1395,41.9961,42.0343,39149.0
2023-04-05 10:05:00,43.98,44.0,43.85,43.87,25244.0,42.0439,42.063,41.9196,41.9387,25244.0
2023-04-05 10:10:00,43.88,43.94,43.85,43.89,18009.0,41.9483,42.0056,41.9196,41.9578,18009.0
2023-04-05 10:15:00,43.89,43.9,43.75,43.78,38230.0,41.9578,41.9674,41.824,41.8527,38230.0
2023-04-05 10:20:00,43.78,43.91,43.77,43.91,40929.0,41.8527,41.977,41.8431,41.977,40929.0
2023-04-05 10:25:00,43.91,43.91,43.77,43.79,38984.0,41.977,41.977,41.8431,41.8622,38984.0
2023-04-05 10:30:00,43.78,43.93,43.78,43.88,17029.0,41.8527,41.9961,41.8527,41.9483,17029.0
2023-04-05 10:35:00,43.88,43.97,43.87,43.96,15987.0,41.9483,42.0343,41.9387,42.0248,15987.0
2023-04-05 10:40:00,43.95,43.96,43.8,43.8,18987.0,42.0152,42.0248,41.8718,41.8718,18987.0
2023-04-05 10:45:00,43.79,43.82,43.74,43.77,25873.0,41.8622,41.8909,41.8144,41.8431,25873.0
2023-04-05 10:50:00,43.77,43.77,43.7,43.76,28248.0,41.8431,41.8431,41.7762,41.8336,28248.0
2023-04-05 10:55:00,43.77,43.79,43.73,43.75,17875.0,41.8431,41.8622,41.8049,41.824,17875.0
2023-04-05 11:00:00,43.74,43.79,43.71,43.79,29465.0,41.8144,41.8622,41.7858,41.8622,29465.0
2023-04-05 11:05:00,43.78,43.81,43.74,43.8,22356.0,41.8527,41.8814,41.8144,41.8718,22356.0
2023-04-05 11:10:00,43.8,43.94,43.8,43.91,34214.0,41.8718,42.0056,41.8718,41.977,34214.0
2023-04-05 11:15:00,43.91,43.96,43.87,43.88,37770.0,41.977,42.0248,41.9387,41.9483,37770.0
2023-04-05 11:20:00,43.86,43.87,43.82,43.87,24087.0,41.9292,41.9387,41.8909,41.9387,24087.0
2023-04-05 11:25:00,43.86,43.86,43.8,43.85,22686.0,41.9292,41.9292,41.8718,41.9196,22686.0
2023-04-05 11:30:00,43.85,43.98,43.85,43.96,23876.0,41.9196,42.0439,41.9196,42.0248,23876.0
2023-04-05 11:35:00,43.96,43.99,43.94,43.95,15718.0,42.0248,42.0534,42.0056,42.0152,15718.0
2023-04-05 11:40:00,43.95,43.97,43.89,43.91,14464.0,42.0152,42.0343,41.9578,41.977,14464.0
2023-04-05 11:45:00,43.91,43.99,43.91,43.93,25214.0,41.977,42.0534,41.977,41.9961,25214.0
2023-04-05 11:50:00,43.92,43.96,43.89,43.9,17234.0,41.9865,42.0248,41.9578,41.9674,17234.0
2023-04-05 11:55:00,43.9,43.96,43.89,43.95,13777.0,41.9674,42.0248,41.9578,42.0152,13777.0
2023-04-05 12:00:00,43.96,43.96,43.91,43.94,15504.0,42.0248,42.0248,41.977,42.0056,15504.0
2023-04-05 12:05:00,43.93,43.93,43.87,43.92,13573.0,41.9961,41.9961,41.9387,41.9865,13573.0
2023-04-05 12:10:00,43.92,43.99,43.92,43.95,21299.0,41.9865,42.0534,41.9865,42.0152,21299.0
2023-04-05 12:15:00,43.95,43.98,43.9,43.98,16898.0,42.0152,42.0439,41.9674,42.0439,16898.0
2023-04-05 12:20:00,43.98,44.05,43.97,44.03,20455.0,42.0439,42.1108,42.0343,42.0917,20455.0
2023-04-05 12:25:00,44.03,44.03,43.92,44.0,26090.0,42.0917,42.0917,41.9865,42.063,26090.0
2023-04-05 12:30:00,43.99,43.99,43.95,43.98,10364.0,42.0534,42.0534,42.0152,42.0439,10364.0
2023-04-05 12:35:00,43.98,44.07,43.98,44.04,28998.0,42.0439,42.1299,42.0439,42.1012,28998.0
2023-04-05 12:40:00,44.04,44.07,44.03,44.05,13125.0,42.1012,42.1299,42.0917,42.1108,13125.0
2023-04-05 12:45:00,44.05,44.07,44.01,44.04,15423.0,42.1108,42.1299,42.0726,42.1012,15423.0
2023-04-05 12:50:00,44.02,44.04,43.99,44.03,15108.0,42.0821,42.1012,42.0534,42.0917,15108.0
2023-04-05 12:55:00,44.03,44.09,44.02,44.09,19497.0,42.0917,42.149,42.0821,42.149,19497.0
2023-04-05 13:00:00,44.09,44.09,44.01,44.05,35927.0,42.149,42.149,42.0726,42.1108,35927.0
2023-04-05 13:05:00,44.07,44.08,44.01,44.02,25714.0,42.1299,42.1395,42.0726,42.0821,25714.0
2023-04-05 13:10:00,44.02,44.11,44.01,44.11,36104.0,42.0821,42.1682,42.0726,42.1682,36104.0
2023-04-05 13:15:00,44.11,44.17,44.11,44.17,19745.0,42.1682,42.2255,42.1682,42.2255,19745.0
2023-04-05 13:20:00,44.18,44.19,44.12,44.14,26810.0,42.2351,42.2446,42.1777,42.1968,26810.0
2023-04-05 13:25:00,44.13,44.15,44.09,44.09,10980.0,42.1873,42.2064,42.149,42.149,10980.0
2023-04-05 13:30:00,44.09,44.12,44.07,44.09,15641.0,42.149,42.1777,42.1299,42.149,15641.0
2023-04-05 13:35:00,44.09,44.1,44.06,44.07,19850.0,42.149,42.1586,42.1204,42.1299,19850.0
2023-04-05 13:40:00,44.07,44.08,43.94,43.94,33333.0,42.1299,42.1395,42.0056,42.0056,33333.0
2023-04-05 13:45:00,43.94,43.96,43.9,43.94,30036.0,42.0056,42.0248,41.9674,42.0056,30036.0
2023-04-05 13:50:00,43.94,43.96,43.9,43.9,27202.0,42.0056,42.0248,41.9674,41.9674,27202.0
2023-04-05 13:55:00,43.9,43.96,43.9,43.91,21104.0,41.9674,42.0248,41.9674,41.977,21104.0
2023-04-05 14:00:00,43.91,43.96,43.9,43.95,22767.0,41.977,42.0248,41.9674,42.0152,22767.0
2023-04-05 14:05:00,43.94,44.05,43.94,43.99,30724.0,42.0056,42.1108,42.0056,42.0534,30724.0
2023-04-05 14:10:00,43.98,44.0,43.95,44.0,19394.0,42.0439,42.063,42.0152,42.063,19394.0
2023-04-05 14:15:00,44.0,44.04,43.99,44.04,12722.0,42.063,42.1012,42.0534,42.1012,12722.0
2023-04-05 14:20:00,44.03,44.03,43.97,43.98,15197.0,42.0917,42.0917,42.0343,42.0439,15197.0
2023-04-05 14:25:00,43.98,43.99,43.88,43.88,20377.0,42.0439,42.0534,41.9483,41.9483,20377.0
2023-04-05 14:30:00,43.88,43.92,43.87,43.91,13944.0,41.9483,41.9865,41.9387,41.977,13944.0
2023-04-05 14:35:00,43.91,43.94,43.87,43.88,12095.0,41.977,42.0056,41.9387,41.9483,12095.0
2023-04-05 14:40:00,43.88,43.89,43.83,43.87,30663.0,41.9483,41.9578,41.9005,41.9387,30663.0
2023-04-05 14:45:00,43.87,43.89,43.82,43.83,18027.0,41.9387,41.9578,41.8909,41.9005,18027.0
2023-04-05 14:50:00,43.83,43.87,43.81,43.83,17958.0,41.9005,41.9387,41.8814,41.9005,17958.0
2023-04-05 14:55:00,43.82,43.84,43.8,43.82,20927.0,41.8909,41.91,41.8718,41.8909,20927.0
2023-04-05 15:00:00,43.81,43.83,43.77,43.78,29020.0,41.8814,41.9005,41.8431,41.8527,29020.0
2023-04-05 15:05:00,43.79,43.83,43.72,43.73,24001.0,41.8622,41.9005,41.7953,41.8049,24001.0
2023-04-05 15:10:00,43.74,43.75,43.7,43.71,26016.0,41.8144,41.824,41.7762,41.7858,26016.0
2023-04-05 15:15:00,43.7,43.74,43.69,43.73,28505.0,41.7762,41.8144,41.7666,41.8049,28505.0
2023-04-05 15:20:00,43.73,43.79,43.73,43.77,36209.0,41.8049,41.8622,41.8049,41.8431,36209.0
2023-04-05 15:25:00,43.77,43.85,43.77,43.84,34125.0,41.8431,41.9196,41.8431,41.91,34125.0
2023-04-05 15:30:00,43.84,43.87,43.83,43.86,51657.0,41.91,41.9387,41.9005,41.9292,51657.0
2023-04-05 15:35:00,43.86,43.88,43.8,43.81,55196.0,41.9292,41.9483,41.8718,41.8814,55196.0
2023-04-05 15:40:00,43.8,43.86,43.76,43.86,55297.0,41.8718,41.9292,41.8336,41.9292,55297.0
2023-04-05 15:45:00,43.86,43.86,43.8,43.83,73622.0,41.9292,41.9292,41.8718,41.9005,73622.0
2023-04-05 15:50:00,43.82,43.88,43.79,43.84,158099.0,41.8909,41.9483,41.8622,41.91,158099.0
2023-04-05 15:55:00,43.85,43.91,43.81,43.83,355823.0,41.9196,41.977,41.8814,41.9005,355823.0
2023-04-06 09:30:00,43.64,43.81,43.47,43.51,78173.0,41.7188,41.8814,41.5563,41.5946,78173.0
2023-04-06 09:35:00,43.52,43.58,43.37,43.4,79815.0,41.6041,41.6615,41.4607,41.4894,79815.0
2023-04-06 09:40:00,43.41,43.46,43.28,43.36,40660.0,41.499,41.5468,41.3747,41.4512,40660.0
2023-04-06 09:45:00,43.37,43.42,43.32,43.33,33580.0,41.4607,41.5085,41.4129,41.4225,33580.0
2023-04-06 09:50:00,43.34,43.42,43.28,43.3,41200.0,41.4321,41.5085,41.3747,41.3938,41200.0
2023-04-06 09:55:00,43.3,43.37,43.27,43.34,28620.0,41.3938,41.4607,41.3651,41.4321,28620.0
2023-04-06 10:00:00,43.34,43.49,43.34,43.45,17201.0,41.4321,41.5755,41.4321,41.5372,17201.0
2023-04-06 10:05:00,43.46,43.5,43.41,43.43,18026.0,41.5468,41.585,41.499,41.5181,18026.0
2023-04-06 10:10:00,43.42,43.49,43.42,43.46,15819.0,41.5085,41.5755,41.5085,41.5468,15819.0
2023-04-06 10:15:00,43.46,43.48,43.34,43.38,39923.0,41.5468,41.5659,41.4321,41.4703,39923.0
2023-04-06 10:20:00,43.35,43.36,43.28,43.31,20163.0,41.4416,41.4512,41.3747,41.4034,20163.0
2023-04-06 10:25:00,43.28,43.37,43.28,43.32,15005.0,41.3747,41.4607,41.3747,41.4129,15005.0
2023-04-06 10:30:00,43.32,43.42,43.3,43.37,77903.0,41.4129,41.5085,41.3938,41.4607,77903.0
2023-04-06 10:35:00,43.37,43.39,43.27,43.28,26141.0,41.4607,41.4799,41.3651,41.3747,26141.0
2023-04-06 10:40:00,43.29,43.32,43.24,43.31,14747.0,41.3843,41.4129,41.3365,41.4034,14747.0
2023-04-06 10:45:00,43.31,43.48,43.31,43.43,19514.0,41.4034,41.5659,41.4034,41.5181,19514.0
2023-04-06 10:50:00,43.43,43.47,43.4,43.45,10312.0,41.5181,41.5563,41.4894,41.5372,10312.0
2023-04-06 10:55:00,43.45,43.45,43.38,43.43,36556.0,41.5372,41.5372,41.4703,41.5181,36556.0
2023-04-06 11:00:00,43.44,43.45,43.41,43.42,23787.0,41.5277,41.5372,41.499,41.5085,23787.0
2023-04-06 11:05:00,43.42,43.51,43.4,43.45,47516.0,41.5085,41.5946,41.4894,41.5372,47516.0
2023-04-06 11:10:00,43.45,43.48,43.4,43.46,30623.0,41.5372,41.5659,41.4894,41.5468,30623.0
2023-04-06 11:15:00,43.46,43.6,43.43,43.6,62847.0,41.5468,41.6806,41.5181,41.6806,62847.0
2023-04-06 11:20:00,43.59,43.64,43.49,43.5,69183.0,41.6711,41.7188,41.5755,41.585,69183.0
2023-04-06 11:25:00,43.5,43.5,43.41,43.46,42115.0,41.585,41.585,41.499,41.5468,42115.0
2023-04-06 11:30:00,43.47,43.48,43.37,43.38,51675.0,41.5563,41.5659,41.4607,41.4703,51675.0
2023-04-06 11:35:00,43.37,43.42,43.34,43.39,28713.0,41.4607,41.5085,41.4321,41.4799,28713.0
2023-04-06 11:40:00,43.39,43.45,43.38,43.45,31050.0,41.4799,41.5372,41.4703,41.5372,31050.0
2023-04-06 11:45:00,43.45,43.52,43.43,43.51,24541.0,41.5372,41.6041,41.5181,41.5946,24541.0
2023-04-06 11:50:00,43.51,43.52,43.45,43.46,18096.0,41.5946,41.6041,41.5372,41.5468,18096.0
2023-04-06 11:55:00,43.46,43.5,43.44,43.48,48115.0,41.5468,41.585,41.5277,41.5659,48115.0
2023-04-06 12:00:00,43.48,43.55,43.47,43.51,31103.0,41.5659,41.6328,41.5563,41.5946,31103.0
2023-04-06 12:05:00,43.51,43.61,43.51,43.6,45266.0,41.5946,41.6902,41.5946,41.6806,45266.0
2023-04-06 12:10:00,43.61,43.64,43.58,43.62,16218.0,41.6902,41.7188,41.6615,41.6997,16218.0
2023-04-06 12:15:00,43.62,43.65,43.62,43.63,13817.0,41.6997,41.7284,41.6997,41.7093,13817.0
2023-04-06 12:20:00,43.63,43.66,43.59,43.64,10952.0,41.7093,41.738,41.6711,41.7188,10952.0
2023-04-06 12:25:00,43.64,43.68,43.63,43.66,8426.0,41.7188,41.7571,41.7093,41.738,8426.0
2023-04-06 12:30:00,43.66,43.75,43.66,43.75,12607.0,41.738,41.824,41.738,41.824,12607.0
2023-04-06 12:35:00,43.75,43.81,43.74,43.79,11321.0,41.824,41.8814,41.8144,41.8622,11321.0
2023-04-06 12:40:00,43.78,43.82,43.77,43.82,11463.0,41.8527,41.8909,41.8431,41.8909,11463.0
2023-04-06 12:45:00,43.83,43.83,43.76,43.76,13261.0,41.9005,41.9005,41.8336,41.8336,13261.0
2023-04-06 12:50:00,43.76,43.77,43.68,43.68,26248.0,41.8336,41.8431,41.7571,41.7571,26248.0
2023-04-06 12:55:00,43.68,43.69,43.64,43.66,26523.0,41.7571,41.7666,41.7188,41.738,26523.0
2023-04-06 13:00:00,43.66,43.7,43.63,43.69,23855.0,41.738,41.7762,41.7093,41.7666,23855.0
2023-04-06 13:05:00,43.69,43.73,43.68,43.71,8463.0,41.7666,41.8049,41.7571,41.7858,8463.0
2023-04-06 13:10:00,43.71,43.72,43.67,43.7,9008.0,41.7858,41.7953,41.7475,41.7762,9008.0
2023-04-06 13:15:00,43.7,43.73,43.68,43.7,14023.0,41.7762,41.8049,41.7571,41.7762,14023.0
2023-04-06 13:20:00,43.71,43.74,43.69,43.7,21275.0,41.7858,41.8144,41.7666,41.7762,21275.0
2023-04-06 13:25:00,43.71,43.71,43.69,43.7,7753.0,41.7858,41.7858,41.7666,41.7762,7753.0
2023-04-06 13:30:00,43.7,43.76,43.7,43.71,21458.0,41.7762,41.8336,41.7762,41.7858,21458.0
2023-04-06 13:35:00,43.7,43.77,43.7,43.73,17501.0,41.7762,41.8431,41.7762,41.8049,17501.0
2023-04-06 13:40:00,43.73,43.74,43.7,43.73,32670.0,41.8049,41.8144,41.7762,41.8049,32670.0
2023-04-06 13:45:00,43.73,43.76,43.7,43.71,32931.0,41.8049,41.8336,41.7762,41.7858,32931.0
2023-04-06 13:50:00,43.71,43.71,43.64,43.66,21055.0,41.7858,41.7858,41.7188,41.738,21055.0
2023-04-06 13:55:00,43.68,43.68,43.59,43.59,12325.0,41.7571,41.7571,41.6711,41.6711,12325.0
2023-04-06 14:00:00,43.59,43.59,43.54,43.54,20261.0,41.6711,41.6711,41.6233,41.6233,20261.0
2023-04-06 14:05:00,43.54,43.59,43.53,43.57,16126.0,41.6233,41.6711,41.6137,41.6519,16126.0
2023-04-06 14:10:00,43.58,43.58,43.53,43.54,19166.0,41.6615,41.6615,41.6137,41.6233,19166.0
2023-04-06 14:15:00,43.55,43.59,43.54,43.57,18114.0,41.6328,41.6711,41.6233,41.6519,18114.0
2023-04-06 14:20:00,43.58,43.59,43.56,43.58,9589.0,41.6615,41.6711,41.6424,41.6615,9589.0
2023-04-06 14:25:00,43.58,43.59,43.55,43.57,15763.0,41.6615,41.6711,41.6328,41.6519,15763.0
2023-04-06 14:30:00,43.58,43.6,43.56,43.59,12634.0,41.6615,41.6806,41.6424,41.6711,12634.0
2023-04-06 14:35:00,43.59,43.61,43.57,43.58,10619.0,41.6711,41.6902,41.6519,41.6615,10619.0
2023-04-06 14:40:00,43.58,43.62,43.56,43.61,23867.0,41.6615,41.6997,41.6424,41.6902,23867.0
2023-04-06 14:45:00,43.6,43.62,43.55,43.55,13359.0,41.6806,41.6997,41.6328,41.6328,13359.0
2023-04-06 14:50:00,43.55,43.55,43.51,43.54,28033.0,41.6328,41.6328,41.5946,41.6233,28033.0
2023-04-06 14:55:00,43.54,43.57,43.52,43.53,17186.0,41.6233,41.6519,41.6041,41.6137,17186.0
2023-04-06 15:00:00,43.54,43.55,43.51,43.54,16547.0,41.6233,41.6328,41.5946,41.6233,16547.0
2023-04-06 15:05:00,43.54,43.58,43.52,43.54,38895.0,41.6233,41.6615,41.6041,41.6233,38895.0
2023-04-06 15:10:00,43.54,43.54,43.49,43.53,19307.0,41.6233,41.6233,41.5755,41.6137,19307.0
2023-04-06 15:15:00,43.52,43.53,43.47,43.47,20844.0,41.6041,41.6137,41.5563,41.5563,20844.0
2023-04-06 15:20:00,43.46,43.55,43.45,43.53,27351.0,41.5468,41.6328,41.5372,41.6137,27351.0
2023-04-06 15:25:00,43.54,43.59,43.53,43.57,21049.0,41.6233,41.6711,41.6137,41.6519,21049.0
2023-04-06 15:30:00,43.57,43.59,43.56,43.58,28443.0,41.6519,41.6711,41.6424,41.6615,28443.0
2023-04-06 15:35:00,43.58,43.59,43.55,43.55,24135.0,41.6615,41.6711,41.6328,41.6328,24135.0
2023-04-06 15:40:00,43.55,43.58,43.51,43.57,57810.0,41.6328,41.6615,41.5946,41.6519,57810.0
2023-04-06 15:45:00,43.57,43.59,43.55,43.59,50500.0,41.6519,41.6711,41.6328,41.6711,50500.0
2023-04-06 15:50:00,43.59,43.63,43.56,43.57,118550.0,41.6711,41.7093,41.6424,41.6519,118550.0
2023-04-06 15:55:00,43.56,43.62,43.54,43.55,211922.0,41.6424,41.6997,41.6233,41.6328,211922.0
2023-04-10 09:30:00,43.28,43.5,43.09,43.44,106795.0,41.3747,41.585,41.1931,41.5277,106795.0
2023-04-10 09:35:00,43.44,43.44,43.24,43.34,58456.0,41.5277,41.5277,41.3365,41.4321,58456.0
2023-04-10 09:40:00,43.35,43.54,43.33,43.54,21300.0,41.4416,41.6233,41.4225,41.6233,21300.0
2023-04-10 09:45:00,43.52,43.59,43.5,43.52,30601.0,41.6041,41.6711,41.585,41.6041,30601.0
2023-04-10 09:50:00,43.52,43.6,43.45,43.47,19920.0,41.6041,41.6806,41.5372,41.5563,19920.0
2023-04-10 09:55:00,43.48,43.57,43.45,43.52,69682.0,41.5659,41.6519,41.5372,41.6041,69682.0
2023-04-10 10:00:00,43.52,43.61,43.5,43.55,72394.0,41.6041,41.6902,41.585,41.6328,72394.0
2023-04-10 10:05:00,43.55,43.58,43.47,43.58,31220.0,41.6328,41.6615,41.5563,41.6615,31220.0
2023-04-10 10:10:00,43.58,43.58,43.53,43.56,15064.0,41.6615,41.6615,41.6137,41.6424,15064.0
2023-04-10 10:15:00,43.56,43.62,43.56,43.57,21184.0,41.6424,41.6997,41.6424,41.6519,21184.0
2023-04-10 10:20:00,43.58,43.58,43.5,43.54,17318.0,41.6615,41.6615,41.585,41.6233,17318.0
2023-04-10 10:25:00,43.54,43.54,43.45,43.46,11766.0,41.6233,41.6233,41.5372,41.5468,11766.0
2023-04-10 10:30:00,43.47,43.54,43.47,43.52,11154.0,41.5563,41.6233,41.5563,41.6041,11154.0
2023-04-10 10:35:00,43.52,43.61,43.51,43.57,19706.0,41.6041,41.6902,41.5946,41.6519,19706.0
2023-04-10 10:40:00,43.57,43.59,43.5,43.58,15955.0,41.6519,41.6711,41.585,41.6615,15955.0
2023-04-10 10:45:00,43.57,43.61,43.53,43.59,20625.0,41.6519,41.6902,41.6137,41.6711,20625.0
2023-04-10 10:50:00,43.59,43.6,43.54,43.56,18013.0,41.6711,41.6806,41.6233,41.6424,18013.0
2023-04-10 10:55:00,43.56,43.56,43.48,43.48,13450.0,41.6424,41.6424,41.5659,41.5659,13450.0
2023-04-10 11:00:00,43.48,43.61,43.48,43.59,19880.0,41.5659,41.6902,41.5659,41.6711,19880.0
2023-04-10 11:05:00,43.59,43.64,43.57,43.59,13468.0,41.6711,41.7188,41.6519,41.6711,13468.0
2023-04-10 11:10:00,43.59,43.66,43.59,43.65,12721.0,41.6711,41.738,41.6711,41.7284,12721.0
2023-04-10 11:15:00,43.65,43.67,43.6,43.61,11797.0,41.7284,41.7475,41.6806,41.6902,11797.0
2023-04-10 11:20:00,43.62,43.66,43.59,43.6,13297.0,41.6997,41.738,41.6711,41.6806,13297.0
2023-04-10 11:25:00,43.6,43.6,43.56,43.58,10024.0,41.6806,41.6806,41.6424,41.6615,10024.0
2023-04-10 11:30:00,43.58,43.6,43.56,43.59,24172.0,41.6615,41.6806,41.6424,41.6711,24172.0
2023-04-10 11:35:00,43.59,43.6,43.56,43.59,19546.0,41.6711,41.6806,41.6424,41.6711,19546.0
2023-04-10 11:40:00,43.59,43.59,43.49,43.5,15903.0,41.6711,41.6711,41.5755,41.585,15903.0
2023-04-10 11:45:00,43.5,43.52,43.47,43.49,17763.0,41.585,41.6041,41.5563,41.5755,17763.0
2023-04-10 11:50:00,43.49,43.49,43.38,43.39,19378.0,41.5755,41.5755,41.4703,41.4799,19378.0
2023-04-10 11:55:00,43.38,43.38,43.25,43.26,23725.0,41.4703,41.4703,41.346,41.3556,23725.0
2023-04-10 12:00:00,43.25,43.26,43.16,43.2,30193.0,41.346,41.3556,41.26,41.2982,30193.0
2023-04-10 12:05:00,43.21,43.21,43.12,43.16,37991.0,41.3078,41.3078,41.2217,41.26,37991.0
2023-04-10 12:10:00,43.16,43.19,43.14,43.14,16285.0,41.26,41.2887,41.2409,41.2409,16285.0
2023-04-10 12:15:00,43.14,43.19,43.14,43.16,22669.0,41.2409,41.2887,41.2409,41.26,22669.0
2023-04-10 12:20:00,43.16,43.19,43.13,43.18,29100.0,41.26,41.2887,41.2313,41.2791,29100.0
2023-04-10 12:25:00,43.18,43.2,43.16,43.19,15710.0,41.2791,41.2982,41.26,41.2887,15710.0
2023-04-10 12:30:00,43.18,43.27,43.17,43.24,32789.0,41.2791,41.3651,41.2695,41.3365,32789.0
2023-04-10 12:35:00,43.24,43.35,43.24,43.33,25581.0,41.3365,41.4416,41.3365,41.4225,25581.0
2023-04-10 12:40:00,43.33,43.33,43.29,43.3,13741.0,41.4225,41.4225,41.3843,41.3938,13741.0
2023-04-10 12:45:00,43.3,43.35,43.3,43.33,31689.0,41.3938,41.4416,41.3938,41.4225,31689.0
2023-04-10 12:50:00,43.34,43.35,43.31,43.31,19163.0,41.4321,41.4416,41.4034,41.4034,19163.0
2023-04-10 12:55:00,43.32,43.34,43.29,43.33,25539.0,41.4129,41.4321,41.3843,41.4225,25539.0
2023-04-10 13:00:00,43.33,43.38,43.32,43.35,51174.0,41.4225,41.4703,41.4129,41.4416,51174.0
2023-04-10 13:05:00,43.36,43.45,43.35,43.41,37265.0,41.4512,41.5372,41.4416,41.499,37265.0
2023-04-10 13:10:00,43.42,43.48,43.41,43.45,43477.0,41.5085,41.5659,41.499,41.5372,43477.0
2023-04-10 13:15:00,43.46,43.48,43.43,43.46,19997.0,41.5468,41.5659,41.5181,41.5468,19997.0
2023-04-10 13:20:00,43.45,43.45,43.39,43.4,11420.0,41.5372,41.5372,41.4799,41.4894,11420.0
2023-04-10 13:25:00,43.41,43.46,43.4,43.45,20466.0,41.499,41.5468,41.4894,41.5372,20466.0
2023-04-10 13:30:00,43.45,43.47,43.41,43.41,18943.0,41.5372,41.5563,41.499,41.499,18943.0
2023-04-10 13:35:00,43.43,43.43,43.37,43.37,9354.0,41.5181,41.5181,41.4607,41.4607,9354.0
2023-04-10 13:40:00,43.38,43.38,43.32,43.35,17000.0,41.4703,41.4703,41.4129,41.4416,17000.0
2023-04-10 13:45:00,43.36,43.42,43.35,43.39,15663.0,41.4512,41.5085,41.4416,41.4799,15663.0
2023-04-10 13:50:00,43.39,43.4,43.34,43.34,15798.0,41.4799,41.4894,41.4321,41.4321,15798.0
2023-04-10 13:55:00,43.33,43.34,43.32,43.34,12731.0,41.4225,41.4321,41.4129,41.4321,12731.0
2023-04-10 14:00:00,43.33,43.33,43.29,43.32,19197.0,41.4225,41.4225,41.3843,41.4129,19197.0
2023-04-10 14:05:00,43.33,43.36,43.31,43.31,7372.0,41.4225,41.4512,41.4034,41.4034,7372.0
2023-04-10 14:10:00,43.31,43.35,43.3,43.32,16519.0,41.4034,41.4416,41.3938,41.4129,16519.0
2023-04-10 14:15:00,43.33,43.39,43.32,43.37,15488.0,41.4225,41.4799,41.4129,41.4607,15488.0
2023-04-10 14:20:00,43.37,43.42,43.37,43.37,35114.0,41.4607,41.5085,41.4607,41.4607,35114.0
2023-04-10 14:25:00,43.37,43.4,43.34,43.37,32199.0,41.4607,41.4894,41.4321,41.4607,32199.0
2023-04-10 14:30:00,43.38,43.4,43.36,43.37,15559.0,41.4703,41.4894,41.4512,41.4607,15559.0
2023-04-10 14:35:00,43.37,43.37,43.33,43.34,35960.0,41.4607,41.4607,41.4225,41.4321,35960.0
2023-04-10 14:40:00,43.34,43.35,43.29,43.3,25344.0,41.4321,41.4416,41.3843,41.3938,25344.0
2023-04-10 14:45:00,43.3,43.31,43.26,43.26,21711.0,41.3938,41.4034,41.3556,41.3556,21711.0
2023-04-10 14:50:00,43.27,43.33,43.26,43.32,32722.0,41.3651,41.4225,41.3556,41.4129,32722.0
2023-04-10 14:55:00,43.32,43.37,43.31,43.34,31263.0,41.4129,41.4607,41.4034,41.4321,31263.0
2023-04-10 15:00:00,43.34,43.41,43.34,43.38,49573.0,41.4321,41.499,41.4321,41.4703,49573.0
2023-04-10 15:05:00,43.38,43.45,43.37,43.45,27288.0,41.4703,41.5372,41.4607,41.5372,27288.0
2023-04-10 15:10:00,43.46,43.47,43.41,43.41,24064.0,41.5468,41.5563,41.499,41.499,24064.0
2023-04-10 15:15:00,43.42,43.44,43.41,43.43,28834.0,41.5085,41.5277,41.499,41.5181,28834.0
2023-04-10 15:20:00,43.42,43.46,43.39,43.41,36435.0,41.5085,41.5468,41.4799,41.499,36435.0
2023-04-10 15:25:00,43.4,43.4,43.37,43.38,35441.0,41.4894,41.4894,41.4607,41.4703,35441.0
2023-04-10 15:30:00,43.4,43.43,43.38,43.38,39976.0,41.4894,41.5181,41.4703,41.4703,39976.0
2023-04-10 15:35:00,43.38,43.41,43.36,43.39,38211.0,41.4703,41.499,41.4512,41.4799,38211.0
2023-04-10 15:40:00,43.39,43.41,43.37,43.4,26778.0,41.4799,41.499,41.4607,41.4894,26778.0
2023-04-10 15:45:00,43.39,43.42,43.36,43.4,52095.0,41.4799,41.5085,41.4512,41.4894,52095.0
2023-04-10 15:50:00,43.4,43.43,43.34,43.34,89221.0,41.4894,41.5181,41.4321,41.4321,89221.0
2023-04-10 15:55:00,43.35,43.41,43.34,43.41,197687.0,41.4416,41.499,41.4321,41.499,197687.0
2023-04-11 09:30:00,43.29,43.49,43.24,43.31,136780.0,41.3843,41.5755,41.3365,41.4034,136780.0
2023-04-11 09:35:00,43.31,43.45,43.28,43.45,47804.0,41.4034,41.5372,41.3747,41.5372,47804.0
2023-04-11 09:40:00,43.45,43.47,43.31,43.4,29958.0,41.5372,41.5563,41.4034,41.4894,29958.0
2023-04-11 09:45:00,43.4,43.53,43.39,43.42,23799.0,41.4894,41.6137,41.4799,41.5085,23799.0
2023-04-11 09:50:00,43.41,43.51,43.39,43.47,14287.0,41.499,41.5946,41.4799,41.5563,14287.0
2023-04-11 09:55:00,43.47,43.49,43.35,43.37,20175.0,41.5563,41.5755,41.4416,41.4607,20175.0
2023-04-11 10:00:00,43.37,43.44,43.36,43.39,37851.0,41.4607,41.5277,41.4512,41.4799,37851.0
2023-04-11 10:05:00,43.39,43.41,43.34,43.41,39716.0,41.4799,41.499,41.4321,41.499,39716.0
2023-04-11 10:10:00,43.41,43.41,43.28,43.32,28410.0,41.499,41.499,41.3747,41.4129,28410.0
2023-04-11 10:15:00,43.32,43.35,43.24,43.25,39052.0,41.4129,41.4416,41.3365,41.346,39052.0
2023-04-11 10:20:00,43.26,43.3,43.21,43.27,33773.0,41.3556,41.3938,41.3078,41.3651,33773.0
2023-04-11 10:25:00,43.28,43.32,43.22,43.23,19037.0,41.3747,41.4129,41.3173,41.3269,19037.0
2023-04-11 10:30:00,43.23,43.29,43.2,43.2,35876.0,41.3269,41.3843,41.2982,41.2982,35876.0
2023-04-11 10:35:00,43.19,43.2,43.11,43.16,21146.0,41.2887,41.2982,41.2122,41.26,21146.0
2023-04-11 10:40:00,43.15,43.17,43.09,43.1,21137.0,41.2504,41.2695,41.1931,41.2026,21137.0
2023-04-11 10:45:00,43.09,43.1,43.03,43.07,35849.0,41.1931,41.2026,41.1357,41.1739,35849.0
2023-04-11 10:50:00,43.07,43.11,43.05,43.08,18426.0,41.1739,41.2122,41.1548,41.1835,18426.0
2023-04-11 10:55:00,43.07,43.1,43.02,43.05,21521.0,41.1739,41.2026,41.1261,41.1548,21521.0
2023-04-11 11:00:00,43.06,43.1,43.04,43.05,18945.0,41.1644,41.2026,41.1453,41.1548,18945.0
2023-04-11 11:05:00,43.05,43.08,43.01,43.04,65793.0,41.1548,41.1835,41.1166,41.1453,65793.0
2023-04-11 11:10:00,43.04,43.17,43.02,43.16,33014.0,41.1453,41.2695,41.1261,41.26,33014.0
2023-04-11 11:15:00,43.18,43.19,43.14,43.16,20550.0,41.2791,41.2887,41.2409,41.26,20550.0
2023-04-11 11:20:00,43.17,43.2,43.14,43.18,50828.0,41.2695,41.2982,41.2409,41.2791,50828.0
2023-04-11 11:25:00,43.18,43.25,43.17,43.25,23276.0,41.2791,41.346,41.2695,41.346,23276.0
2023-04-11 11:30:00,43.25,43.25,43.17,43.21,53912.0,41.346,41.346,41.2695,41.3078,53912.0
2023-04-11 11:35:00,43.2,43.2,43.06,43.13,32636.0,41.2982,41.2982,41.1644,41.2313,32636.0
2023-04-11 11:40:00,43.14,43.15,43.06,43.07,20526.0,41.2409,41.2504,41.1644,41.1739,20526.0
2023-04-11 11:45:00,43.07,43.15,43.06,43.13,32889.0,41.1739,41.2504,41.1644,41.2313,32889.0
2023-04-11 11:50:00,43.13,43.15,43.11,43.14,16395.0,41.2313,41.2504,41.2122,41.2409,16395.0
2023-04-11 11:55:00,43.13,43.13,43.07,43.09,17453.0,41.2313,41.2313,41.1739,41.1931,17453.0
2023-04-11 12:00:00,43.11,43.22,43.11,43.2,10717.0,41.2122,41.3173,41.2122,41.2982,10717.0
2023-04-11 12:05:00,43.21,43.22,43.13,43.14,20966.0,41.3078,41.3173,41.2313,41.2409,20966.0
2023-04-11 12:10:00,43.15,43.2,43.14,43.18,14513.0,41.2504,41.2982,41.2409,41.2791,14513.0
2023-04-11 12:15:00,43.18,43.18,43.14,43.17,13788.0,41.2791,41.2791,41.2409,41.2695,13788.0
2023-04-11 12:20:00,43.18,43.23,43.16,43.17,16263.0,41.2791,41.3269,41.26,41.2695,16263.0
2023-04-11 12:25:00,43.16,43.2,43.15,43.2,12704.0,41.26,41.2982,41.2504,41.2982,12704.0
2023-04-11 12:30:00,43.2,43.21,43.18,43.18,29675.0,41.2982,41.3078,41.2791,41.2791,29675.0
2023-04-11 12:35:00,43.17,43.17,43.11,43.13,22110.0,41.2695,41.2695,41.2122,41.2313,22110.0
2023-04-11 12:40:00,43.13,43.19,43.12,43.18,11177.0,41.2313,41.2887,41.2217,41.2791,11177.0
2023-04-11 12:45:00,43.19,43.19,43.16,43.16,11554.0,41.2887,41.2887,41.26,41.26,11554.0
2023-04-11 12:50:00,43.16,43.22,43.16,43.22,16367.0,41.26,41.3173,41.26,41.3173,16367.0
2023-04-11 12:55:00,43.22,43.25,43.2,43.24,20166.0,41.3173,41.346,41.2982,41.3365,20166.0
2023-04-11 13:00:00,43.24,43.27,43.23,43.25,20276.0,41.3365,41.3651,41.3269,41.346,20276.0
2023-04-11 13:05:00,43.25,43.28,43.23,43.27,22899.0,41.346,41.3747,41.3269,41.3651,22899.0
2023-04-11 13:10:00,43.27,43.29,43.18,43.18,15265.0,41.3651,41.3843,41.2791,41.2791,15265.0
2023-04-11 13:15:00,43.19,43.21,43.19,43.21,12900.0,41.2887,41.3078,41.2887,41.3078,12900.0
2023-04-11 13:20:00,43.21,43.22,43.16,43.2,14533.0,41.3078,41.3173,41.26,41.2982,14533.0
2023-04-11 13:25:00,43.21,43.23,43.19,43.22,12778.0,41.3078,41.3269,41.2887,41.3173,12778.0
2023-04-11 13:30:00,43.22,43.25,43.21,43.23,16116.0,41.3173,41.346,41.3078,41.3269,16116.0
2023-04-11 13:35:00,43.23,43.3,43.2,43.3,25463.0,41.3269,41.3938,41.2982,41.3938,25463.0
2023-04-11 13:40:00,43.3,43.37,43.3,43.36,13716.0,41.3938,41.4607,41.3938,41.4512,13716.0
2023-04-11 13:45:00,43.37,43.4,43.36,43.4,16393.0,41.4607,41.4894,41.4512,41.4894,16393.0
2023-04-11 13:50:00,43.4,43.43,43.38,43.43,17972.0,41.4894,41.5181,41.4703,41.5181,17972.0
2023-04-11 13:55:00,43.43,43.46,43.41,43.46,14123.0,41.5181,41.5468,41.499,41.5468,14123.0
2023-04-11 14:00:00,43.47,43.48,43.43,43.46,21541.0,41.5563,41.5659,41.5181,41.5468,21541.0
2023-04-11 14:05:00,43.45,43.46,43.42,43.45,16166.0,41.5372,41.5468,41.5085,41.5372,16166.0
2023-04-11 14:10:00,43.46,43.46,43.43,43.44,17320.0,41.5468,41.5468,41.5181,41.5277,17320.0
2023-04-11 14:15:00,43.43,43.47,43.41,43.47,13007.0,41.5181,41.5563,41.499,41.5563,13007.0
2023-04-11 14:20:00,43.47,43.48,43.4,43.42,23785.0,41.5563,41.5659,41.4894,41.5085,23785.0
2023-04-11 14:25:00,43.43,43.48,43.42,43.48,7736.0,41.5181,41.5659,41.5085,41.5659,7736.0
2023-04-11 14:30:00,43.48,43.53,43.48,43.49,16767.0,41.5659,41.6137,41.5659,41.5755,16767.0
2023-04-11 14:35:00,43.5,43.53,43.49,43.53,10206.0,41.585,41.6137,41.5755,41.6137,10206.0
2023-04-11 14:40:00,43.53,43.58,43.53,43.57,19749.0,41.6137,41.6615,41.6137,41.6519,19749.0
2023-04-11 14:45:00,43.57,43.59,43.55,43.59,14720.0,41.6519,41.6711,41.6328,41.6711,14720.0
2023-04-11 14:50:00,43.58,43.59,43.55,43.55,13846.0,41.6615,41.6711,41.6328,41.6328,13846.0
2023-04-11 14:55:00,43.55,43.58,43.54,43.58,22171.0,41.6328,41.6615,41.6233,41.6615,22171.0
2023-04-11 15:00:00,43.58,43.61,43.56,43.61,30268.0,41.6615,41.6902,41.6424,41.6902,30268.0
2023-04-11 15:05:00,43.61,43.61,43.55,43.55,23476.0,41.6902,41.6902,41.6328,41.6328,23476.0
2023-04-11 15:10:00,43.55,43.65,43.55,43.65,18406.0,41.6328,41.7284,41.6328,41.7284,18406.0
2023-04-11 15:15:00,43.65,43.67,43.62,43.67,22599.0,41.7284,41.7475,41.6997,41.7475,22599.0
2023-04-11 15:20:00,43.66,43.72,43.64,43.69,31984.0,41.738,41.7953,41.7188,41.7666,31984.0
2023-04-11 15:25:00,43.69,43.71,43.67,43.7,29916.0,41.7666,41.7858,41.7475,41.7762,29916.0
2023-04-11 15:30:00,43.7,43.71,43.66,43.68,31895.0,41.7762,41.7858,41.738,41.7571,31895.0
2023-04-11 15:35:00,43.68,43.71,43.6,43.62,52050.0,41.7571,41.7858,41.6806,41.6997,52050.0
2023-04-11 15:40:00,43.62,43.65,43.56,43.57,65035.0,41.6997,41.7284,41.6424,41.6519,65035.0
2023-04-11 15:45:00,43.57,43.57,43.49,43.51,83060.0,41.6519,41.6519,41.5755,41.5946,83060.0
2023-04-11 15:50:00,43.5,43.5,43.43,43.5,156705.0,41.585,41.585,41.5181,41.585,156705.0
2023-04-11 15:55:00,43.49,43.52,43.46,43.52,346244.0,41.5755,41.6041,41.5468,41.6041,346244.0
2023-04-12 09:30:00,43.96,44.11,43.91,44.05,90545.0,42.0248,42.1682,41.977,42.1108,90545.0
2023-04-12 09:35:00,44.05,44.11,43.98,44.06,35197.0,42.1108,42.1682,42.0439,42.1204,35197.0
2023-04-12 09:40:00,44.07,44.09,43.8,43.83,15516.0,42.1299,42.149,41.8718,41.9005,15516.0
2023-04-12 09:45:00,43.82,43.84,43.51,43.63,25131.0,41.8909,41.91,41.5946,41.7093,25131.0
2023-04-12 09:50:00,43.59,43.63,43.54,43.61,65183.0,41.6711,41.7093,41.6233,41.6902,65183.0
2023-04-12 09:55:00,43.64,43.68,43.5,43.51,18515.0,41.7188,41.7571,41.585,41.5946,18515.0
2023-04-12 10:00:00,43.5,43.51,43.4,43.46,36671.0,41.585,41.5946,41.4894,41.5468,36671.0
2023-04-12 10:05:00,43.46,43.46,43.35,43.35,29973.0,41.5468,41.5468,41.4416,41.4416,29973.0
2023-04-12 10:10:00,43.37,43.45,43.35,43.39,28463.0,41.4607,41.5372,41.4416,41.4799,28463.0
2023-04-12 10:15:00,43.39,43.41,43.29,43.3,14205.0,41.4799,41.499,41.3843,41.3938,14205.0
2023-04-12 10:20:00,43.3,43.36,43.3,43.3,29800.0,41.3938,41.4512,41.3938,41.3938,29800.0
2023-04-12 10:25:00,43.27,43.28,43.14,43.25,57135.0,41.3651,41.3747,41.2409,41.346,57135.0
2023-04-12 10:30:00,43.25,43.28,43.09,43.09,46451.0,41.346,41.3747,41.1931,41.1931,46451.0
2023-04-12 10:35:00,43.09,43.12,42.98,43.1,28286.0,41.1931,41.2217,41.0879,41.2026,28286.0
2023-04-12 10:40:00,43.1,43.22,43.1,43.14,24294.0,41.2026,41.3173,41.2026,41.2409,24294.0
2023-04-12 10:45:00,43.14,43.22,43.13,43.18,31626.0,41.2409,41.3173,41.2313,41.2791,31626.0
2023-04-12 10:50:00,43.17,43.23,43.16,43.2,12055.0,41.2695,41.3269,41.26,41.2982,12055.0
2023-04-12 10:55:00,43.19,43.19,43.09,43.15,19974.0,41.2887,41.2887,41.1931,41.2504,19974.0
2023-04-12 11:00:00,43.15,43.21,43.12,43.13,18215.0,41.2504,41.3078,41.2217,41.2313,18215.0
2023-04-12 11:05:00,43.11,43.13,43.02,43.05,10785.0,41.2122,41.2313,41.1261,41.1548,10785.0
2023-04-12 11:10:00,43.03,43.04,42.9,42.93,31544.0,41.1357,41.1453,41.0114,41.0401,31544.0
2023-04-12 11:15:00,42.94,43.03,42.94,42.99,24073.0,41.0497,41.1357,41.0497,41.0975,24073.0
2023-04-12 11:20:00,42.99,43.07,42.99,43.05,16044.0,41.0975,41.1739,41.0975,41.1548,16044.0
2023-04-12 11:25:00,43.05,43.09,43.05,43.08,10102.0,41.1548,41.1931,41.1548,41.1835,10102.0
2023-04-12 11:30:00,43.09,43.1,43.05,43.05,14637.0,41.1931,41.2026,41.1548,41.1548,14637.0
2023-04-12 11:35:00,43.05,43.06,43.0,43.04,17815.0,41.1548,41.1644,41.107,41.1453,17815.0
2023-04-12 11:40:00,43.04,43.1,43.03,43.09,18031.0,41.1453,41.2026,41.1357,41.1931,18031.0
2023-04-12 11:45:00,43.09,43.19,43.09,43.19,12553.0,41.1931,41.2887,41.1931,41.2887,12553.0
2023-04-12 11:50:00,43.18,43.18,43.14,43.14,7608.0,41.2791,41.2791,41.2409,41.2409,7608.0
2023-04-12 11:55:00,43.15,43.18,43.15,43.17,7611.0,41.2504,41.2791,41.2504,41.2695,7611.0
2023-04-12 12:00:00,43.18,43.2,43.14,43.15,11320.0,41.2791,41.2982,41.2409,41.2504,11320.0
2023-04-12 12:05:00,43.16,43.17,43.13,43.16,12090.0,41.26,41.2695,41.2313,41.26,12090.0
2023-04-12 12:10:00,43.15,43.17,43.12,43.13,7557.0,41.2504,41.2695,41.2217,41.2313,7557.0
2023-04-12 12:15:00,43.13,43.13,43.05,43.1,27300.0,41.2313,41.2313,41.1548,41.2026,27300.0
2023-04-12 12:20:00,43.09,43.13,43.08,43.1,11199.0,41.1931,41.2313,41.1835,41.2026,11199.0
2023-04-12 12:25:00,43.1,43.13,43.07,43.08,11373.0,41.2026,41.2313,41.1739,41.1835,11373.0
2023-04-12 12:30:00,43.09,43.13,43.08,43.13,11560.0,41.1931,41.2313,41.1835,41.2313,11560.0
2023-04-12 12:35:00,43.13,43.16,43.09,43.12,15630.0,41.2313,41.26,41.1931,41.2217,15630.0
2023-04-12 12:40:00,43.12,43.12,43.04,43.05,11526.0,41.2217,41.2217,41.1453,41.1548,11526.0
2023-04-12 12:45:00,43.05,43.13,43.05,43.08,7841.0,41.1548,41.2313,41.1548,41.1835,7841.0
2023-04-12 12:50:00,43.08,43.09,43.04,43.09,9509.0,41.1835,41.1931,41.1453,41.1931,9509.0
2023-04-12 12:55:00,43.11,43.12,43.06,43.08,8392.0,41.2122,41.2217,41.1644,41.1835,8392.0
2023-04-12 13:00:00,43.09,43.1,43.01,43.06,11015.0,41.1931,41.2026,41.1166,41.1644,11015.0
2023-04-12 13:05:00,43.05,43.13,43.04,43.12,7881.0,41.1548,41.2313,41.1453,41.2217,7881.0
2023-04-12 13:10:00,43.14,43.19,43.13,43.17,27799.0,41.2409,41.2887,41.2313,41.2695,27799.0
2023-04-12 13:15:00,43.18,43.18,43.13,43.15,12410.0,41.2791,41.2791,41.2313,41.2504,12410.0
2023-04-12 13:20:00,43.15,43.16,43.08,43.09,12532.0,41.2504,41.26,41.1835,41.1931,12532.0
2023-04-12 13:25:00,43.09,43.15,43.09,43.12,11178.0,41.1931,41.2504,41.1931,41.2217,11178.0
2023-04-12 13:30:00,43.13,43.14,43.1,43.11,9150.0,41.2313,41.2409,41.2026,41.2122,9150.0
2023-04-12 13:35:00,43.11,43.12,43.02,43.02,19129.0,41.2122,41.2217,41.1261,41.1261,19129.0
2023-04-12 13:40:00,43.02,43.05,42.99,43.0,15898.0,41.1261,41.1548,41.0975,41.107,15898.0
2023-04-12 13:45:00,42.99,42.99,42.96,42.97,17126.0,41.0975,41.0975,41.0688,41.0783,17126.0
2023-04-12 13:50:00,42.96,43.01,42.95,42.96,18215.0,41.0688,41.1166,41.0592,41.0688,18215.0
2023-04-12 13:55:00,42.95,42.98,42.94,42.97,14734.0,41.0592,41.0879,41.0497,41.0783,14734.0
2023-04-12 14:00:00,42.97,43.04,42.94,43.02,35489.0,41.0783,41.1453,41.0497,41.1261,35489.0
2023-04-12 14:05:00,43.02,43.05,42.94,42.96,9936.0,41.1261,41.1548,41.0497,41.0688,9936.0
2023-04-12 14:10:00,42.95,43.08,42.94,43.07,18463.0,41.0592,41.1835,41.0497,41.1739,18463.0
2023-04-12 14:15:00,43.08,43.09,43.06,43.08,11297.0,41.1835,41.1931,41.1644,41.1835,11297.0
2023-04-12 14:20:00,43.09,43.12,43.06,43.07,18766.0,41.1931,41.2217,41.1644,41.1739,18766.0
2023-04-12 14:25:00,43.07,43.07,42.83,42.85,36802.0,41.1739,41.1739,40.9445,40.9636,36802.0
2023-04-12 14:30:00,42.84,42.85,42.71,42.72,87436.0,40.9541,40.9636,40.8298,40.8394,87436.0
2023-04-12 14:35:00,42.72,42.76,42.62,42.63,45959.0,40.8394,40.8776,40.7438,40.7533,45959.0
2023-04-12 14:40:00,42.62,42.72,42.6,42.7,52945.0,40.7438,40.8394,40.7246,40.8202,52945.0
2023-04-12 14:45:00,42.7,42.71,42.59,42.6,43030.0,40.8202,40.8298,40.7151,40.7246,43030.0
2023-04-12 14:50:00,42.61,42.62,42.54,42.61,28326.0,40.7342,40.7438,40.6673,40.7342,28326.0
2023-04-12 14:55:00,42.61,42.66,42.6,42.64,32969.0,40.7342,40.782,40.7246,40.7629,32969.0
2023-04-12 15:00:00,42.63,42.69,42.6,42.63,36738.0,40.7533,40.8107,40.7246,40.7533,36738.0
2023-04-12 15:05:00,42.63,42.7,42.63,42.64,27056.0,40.7533,40.8202,40.7533,40.7629,27056.0
2023-04-12 15:10:00,42.65,42.65,42.56,42.59,25899.0,40.7724,40.7724,40.6864,40.7151,25899.0
2023-04-12 15:15:00,42.58,42.58,42.51,42.52,31854.0,40.7055,40.7055,40.6386,40.6482,31854.0
2023-04-12 15:20:00,42.52,42.58,42.48,42.55,71689.0,40.6482,40.7055,40.6099,40.6768,71689.0
2023-04-12 15:25:00,42.55,42.61,42.52,42.58,51416.0,40.6768,40.7342,40.6482,40.7055,51416.0
2023-04-12 15:30:00,42.58,42.64,42.57,42.61,67919.0,40.7055,40.7629,40.696,40.7342,67919.0
2023-04-12 15:35:00,42.6,42.7,42.59,42.7,45485.0,40.7246,40.8202,40.7151,40.8202,45485.0
2023-04-12 15:40:00,42.69,42.75,42.68,42.73,114773.0,40.8107,40.868,40.8011,40.8489,114773.0
2023-04-12 15:45:00,42.73,42.76,42.65,42.65,102156.0,40.8489,40.8776,40.7724,40.7724,102156.0
2023-04-12 15:50:00,42.65,42.75,42.64,42.74,207764.0,40.7724,40.868,40.7629,40.8585,207764.0
2023-04-12 15:55:00,42.74,42.8,42.69,42.78,392305.0,40.8585,40.9158,40.8107,40.8967,392305.0
2023-04-13 09:30:00,42.96,43.06,42.86,42.95,91300.0,41.0688,41.1644,40.9732,41.0592,91300.0
2023-04-13 09:35:00,42.95,43.03,42.9,43.0,70382.0,41.0592,41.1357,41.0114,41.107,70382.0
2023-04-13 09:40:00,43.0,43.21,42.97,43.14,52797.0,41.107,41.3078,41.0783,41.2409,52797.0
2023-04-13 09:45:00,43.15,43.15,43.05,43.07,39857.0,41.2504,41.2504,41.1548,41.1739,39857.0
2023-04-13 09:50:00,43.08,43.12,42.96,42.98,27461.0,41.1835,41.2217,41.0688,41.0879,27461.0
2023-04-13 09:55:00,42.99,43.07,42.91,42.96,15697.0,41.0975,41.1739,41.021,41.0688,15697.0
2023-04-13 10:00:00,42.98,43.02,42.93,43.02,31282.0,41.0879,41.1261,41.0401,41.1261,31282.0
2023-04-13 10:05:00,43.02,43.14,43.0,43.14,60262.0,41.1261,41.2409,41.107,41.2409,60262.0
2023-04-13 10:10:00,43.14,43.17,43.08,43.16,39173.0,41.2409,41.2695,41.1835,41.26,39173.0
2023-04-13 10:15:00,43.16,43.3,43.16,43.27,54103.0,41.26,41.3938,41.26,41.3651,54103.0
2023-04-13 10:20:00,43.27,43.33,43.25,43.3,98930.0,41.3651,41.4225,41.346,41.3938,98930.0
2023-04-13 10:25:00,43.31,43.34,43.2,43.33,40312.0,41.4034,41.4321,41.2982,41.4225,40312.0
2023-04-13 10:30:00,43.33,43.35,43.22,43.29,45247.0,41.4225,41.4416,41.3173,41.3843,45247.0
2023-04-13 10:35:00,43.29,43.32,43.26,43.27,23670.0,41.3843,41.4129,41.3556,41.3651,23670.0
2023-04-13 10:40:00,43.27,43.32,43.18,43.3,34032.0,41.3651,41.4129,41.2791,41.3938,34032.0
2023-04-13 10:45:00,43.3,43.3,43.24,43.27,12607.0,41.3938,41.3938,41.3365,41.3651,12607.0
2023-04-13 10:50:00,43.27,43.31,43.24,43.29,32478.0,41.3651,41.4034,41.3365,41.3843,32478.0
2023-04-13 10:55:00,43.3,43.32,43.18,43.19,18740.0,41.3938,41.4129,41.2791,41.2887,18740.0
2023-04-13 11:00:00,43.19,43.28,43.19,43.28,9243.0,41.2887,41.3747,41.2887,41.3747,9243.0
2023-04-13 11:05:00,43.28,43.3,43.26,43.27,14175.0,41.3747,41.3938,41.3556,41.3651,14175.0
2023-04-13 11:10:00,43.27,43.31,43.24,43.27,19873.0,41.3651,41.4034,41.3365,41.3651,19873.0
2023-04-13 11:15:00,43.29,43.3,43.24,43.27,12255.0,41.3843,41.3938,41.3365,41.3651,12255.0
2023-04-13 11:20:00,43.27,43.33,43.25,43.3,15927.0,41.3651,41.4225,41.346,41.3938,15927.0
2023-04-13 11:25:00,43.29,43.32,43.27,43.3,19560.0,41.3843,41.4129,41.3651,41.3938,19560.0
2023-04-13 11:30:00,43.3,43.35,43.29,43.3,42408.0,41.3938,41.4416,41.3843,41.3938,42408.0
2023-04-13 11:35:00,43.3,43.37,43.29,43.37,22362.0,41.3938,41.4607,41.3843,41.4607,22362.0
2023-04-13 11:40:00,43.37,43.39,43.32,43.34,19022.0,41.4607,41.4799,41.4129,41.4321,19022.0
2023-04-13 11:45:00,43.34,43.37,43.28,43.29,40424.0,41.4321,41.4607,41.3747,41.3843,40424.0
2023-04-13 11:50:00,43.28,43.3,43.23,43.26,79751.0,41.3747,41.3938,41.3269,41.3556,79751.0
2023-04-13 11:55:00,43.25,43.31,43.22,43.29,35184.0,41.346,41.4034,41.3173,41.3843,35184.0
2023-04-13 12:00:00,43.29,43.43,43.28,43.43,23979.0,41.3843,41.5181,41.3747,41.5181,23979.0
2023-04-13 12:05:00,43.43,43.44,43.34,43.34,20200.0,41.5181,41.5277,41.4321,41.4321,20200.0
2023-04-13 12:10:00,43.35,43.39,43.34,43.37,9277.0,41.4416,41.4799,41.4321,41.4607,9277.0
2023-04-13 12:15:00,43.37,43.41,43.36,43.39,14710.0,41.4607,41.499,41.4512,41.4799,14710.0
2023-04-13 12:20:00,43.4,43.44,43.38,43.43,11228.0,41.4894,41.5277,41.4703,41.5181,11228.0
2023-04-13 12:25:00,43.43,43.43,43.41,43.43,10544.0,41.5181,41.5181,41.499,41.5181,10544.0
2023-04-13 12:30:00,43.42,43.42,43.37,43.39,18317.0,41.5085,41.5085,41.4607,41.4799,18317.0
2023-04-13 12:35:00,43.39,43.4,43.34,43.37,6412.0,41.4799,41.4894,41.4321,41.4607,6412.0
2023-04-13 12:40:00,43.37,43.38,43.32,43.36,11409.0,41.4607,41.4703,41.4129,41.4512,11409.0
2023-04-13 12:45:00,43.35,43.36,43.33,43.35,6343.0,41.4416,41.4512,41.4225,41.4416,6343.0
2023-04-13 12:50:00,43.34,43.36,43.32,43.32,8080.0,41.4321,41.4512,41.4129,41.4129,8080.0
2023-04-13 12:55:00,43.31,43.35,43.3,43.33,11897.0,41.4034,41.4416,41.3938,41.4225,11897.0
2023-04-13 13:00:00,43.34,43.34,43.26,43.32,11113.0,41.4321,41.4321,41.3556,41.4129,11113.0
2023-04-13 13:05:00,43.31,43.32,43.28,43.3,25822.0,41.4034,41.4129,41.3747,41.3938,25822.0
2023-04-13 13:10:00,43.29,43.35,43.29,43.34,12863.0,41.3843,41.4416,41.3843,41.4321,12863.0
2023-04-13 13:15:00,43.34,43.39,43.34,43.39,17123.0,41.4321,41.4799,41.4321,41.4799,17123.0
2023-04-13 13:20:00,43.39,43.39,43.33,43.34,22842.0,41.4799,41.4799,41.4225,41.4321,22842.0
2023-04-13 13:25:00,43.35,43.37,43.32,43.34,14702.0,41.4416,41.4607,41.4129,41.4321,14702.0
2023-04-13 13:30:00,43.36,43.37,43.31,43.34,31450.0,41.4512,41.4607,41.4034,41.4321,31450.0
2023-04-13 13:35:00,43.34,43.35,43.31,43.34,21730.0,41.4321,41.4416,41.4034,41.4321,21730.0
2023-04-13 13:40:00,43.34,43.4,43.32,43.39,21631.0,41.4321,41.4894,41.4129,41.4799,21631.0
2023-04-13 13:45:00,43.39,43.41,43.33,43.36,44191.0,41.4799,41.499,41.4225,41.4512,44191.0
2023-04-13 13:50:00,43.36,43.37,43.34,43.34,25353.0,41.4512,41.4607,41.4321,41.4321,25353.0
2023-04-13 13:55:00,43.34,43.36,43.33,43.36,20370.0,41.4321,41.4512,41.4225,41.4512,20370.0
2023-04-13 14:00:00,43.36,43.38,43.32,43.34,29235.0,41.4512,41.4703,41.4129,41.4321,29235.0
2023-04-13 14:05:00,43.34,43.41,43.34,43.4,24858.0,41.4321,41.499,41.4321,41.4894,24858.0
2023-04-13 14:10:00,43.4,43.42,43.39,43.4,17699.0,41.4894,41.5085,41.4799,41.4894,17699.0
2023-04-13 14:15:00,43.4,43.44,43.39,43.43,21130.0,41.4894,41.5277,41.4799,41.5181,21130.0
2023-04-13 14:20:00,43.43,43.45,43.41,43.44,20522.0,41.5181,41.5372,41.499,41.5277,20522.0
2023-04-13 14:25:00,43.44,43.45,43.42,43.44,10667.0,41.5277,41.5372,41.5085,41.5277,10667.0
2023-04-13 14:30:00,43.45,43.46,43.38,43.39,28511.0,41.5372,41.5468,41.4703,41.4799,28511.0
2023-04-13 14:35:00,43.4,43.41,43.37,43.37,24658.0,41.4894,41.499,41.4607,41.4607,24658.0
2023-04-13 14:40:00,43.36,43.4,43.36,43.4,19346.0,41.4512,41.4894,41.4512,41.4894,19346.0
2023-04-13 14:45:00,43.4,43.44,43.39,43.44,21742.0,41.4894,41.5277,41.4799,41.5277,21742.0
2023-04-13 14:50:00,43.44,43.49,43.43,43.48,20563.0,41.5277,41.5755,41.5181,41.5659,20563.0
2023-04-13 14:55:00,43.49,43.53,43.47,43.52,25186.0,41.5755,41.6137,41.5563,41.6041,25186.0
2023-04-13 15:00:00,43.52,43.55,43.51,43.55,21212.0,41.6041,41.6328,41.5946,41.6328,21212.0
2023-04-13 15:05:00,43.55,43.58,43.5,43.51,21686.0,41.6328,41.6615,41.585,41.5946,21686.0
2023-04-13 15:10:00,43.52,43.52,43.41,43.43,37637.0,41.6041,41.6041,41.499,41.5181,37637.0
2023-04-13 15:15:00,43.42,43.46,43.41,43.44,31937.0,41.5085,41.5468,41.499,41.5277,31937.0
2023-04-13 15:20:00,43.45,43.48,43.43,43.45,51348.0,41.5372,41.5659,41.5181,41.5372,51348.0
2023-04-13 15:25:00,43.45,43.46,43.42,43.46,27330.0,41.5372,41.5468,41.5085,41.5468,27330.0
2023-04-13 15:30:00,43.46,43.46,43.42,43.45,36931.0,41.5468,41.5468,41.5085,41.5372,36931.0
2023-04-13 15:35:00,43.45,43.46,43.41,43.44,45736.0,41.5372,41.5468,41.499,41.5277,45736.0
2023-04-13 15:40:00,43.45,43.52,43.44,43.5,45130.0,41.5372,41.6041,41.5277,41.585,45130.0
2023-04-13 15:45:00,43.5,43.53,43.47,43.5,59145.0,41.585,41.6137,41.5563,41.585,59145.0
2023-04-13 15:50:00,43.5,43.59,43.49,43.58,113648.0,41.585,41.6711,41.5755,41.6615,113648.0
2023-04-13 15:55:00,43.58,43.62,43.57,43.62,261692.0,41.6615,41.6997,41.6519,41.6997,261692.0
2023-04-14 09:30:00,43.54,43.85,43.54,43.78,44830.0,41.6233,41.9196,41.6233,41.8527,44830.0
2023-04-14 09:35:00,43.79,44.09,43.79,44.01,69301.0,41.8622,42.149,41.8622,42.0726,69301.0
2023-04-14 09:40:00,44.01,44.05,43.88,43.95,20086.0,42.0726,42.1108,41.9483,42.0152,20086.0
2023-04-14 09:45:00,43.96,44.08,43.96,44.06,16926.0,42.0248,42.1395,42.0248,42.1204,16926.0
2023-04-14 09:50:00,44.05,44.12,44.04,44.05,13606.0,42.1108,42.1777,42.1012,42.1108,13606.0
2023-04-14 09:55:00,44.04,44.16,44.04,44.09,19392.0,42.1012,42.216,42.1012,42.149,19392.0
2023-04-14 10:00:00,44.09,44.09,43.96,44.07,42469.0,42.149,42.149,42.0248,42.1299,42469.0
2023-04-14 10:05:00,44.08,44.08,43.78,43.81,145113.0,42.1395,42.1395,41.8527,41.8814,145113.0
2023-04-14 10:10:00,43.82,43.86,43.72,43.74,41525.0,41.8909,41.9292,41.7953,41.8144,41525.0
2023-04-14 10:15:00,43.73,43.74,43.56,43.62,81530.0,41.8049,41.8144,41.6424,41.6997,81530.0
2023-04-14 10:20:00,43.62,43.68,43.58,43.61,29810.0,41.6997,41.7571,41.6615,41.6902,29810.0
2023-04-14 10:25:00,43.62,43.74,43.62,43.62,28996.0,41.6997,41.8144,41.6997,41.6997,28996.0
2023-04-14 10:30:00,43.63,43.64,43.51,43.56,45069.0,41.7093,41.7188,41.5946,41.6424,45069.0
2023-04-14 10:35:00,43.56,43.59,43.5,43.59,21769.0,41.6424,41.6711,41.585,41.6711,21769.0
2023-04-14 10:40:00,43.59,43.59,43.43,43.52,33367.0,41.6711,41.6711,41.5181,41.6041,33367.0
2023-04-14 10:45:00,43.52,43.54,43.43,43.44,29944.0,41.6041,41.6233,41.5181,41.5277,29944.0
2023-04-14 10:50:00,43.44,43.47,43.34,43.35,25449.0,41.5277,41.5563,41.4321,41.4416,25449.0
2023-04-14 10:55:00,43.34,43.39,43.32,43.35,23195.0,41.4321,41.4799,41.4129,41.4416,23195.0
2023-04-14 11:00:00,43.36,43.39,43.27,43.31,54312.0,41.4512,41.4799,41.3651,41.4034,54312.0
2023-04-14 11:05:00,43.3,43.32,43.2,43.21,51623.0,41.3938,41.4129,41.2982,41.3078,51623.0
2023-04-14 11:10:00,43.22,43.32,43.21,43.29,41625.0,41.3173,41.4129,41.3078,41.3843,41625.0
2023-04-14 11:15:00,43.29,43.33,43.27,43.33,26507.0,41.3843,41.4225,41.3651,41.4225,26507.0
2023-04-14 11:20:00,43.34,43.36,43.26,43.3,17056.0,41.4321,41.4512,41.3556,41.3938,17056.0
2023-04-14 11:25:00,43.29,43.33,43.23,43.3,18658.0,41.3843,41.4225,41.3269,41.3938,18658.0
2023-04-14 11:30:00,43.31,43.31,43.17,43.22,61679.0,41.4034,41.4034,41.2695,41.3173,61679.0
2023-04-14 11:35:00,43.22,43.25,43.14,43.15,57053.0,41.3173,41.346,41.2409,41.2504,57053.0
2023-04-14 11:40:00,43.14,43.21,43.13,43.2,13473.0,41.2409,41.3078,41.2313,41.2982,13473.0
2023-04-14 11:45:00,43.21,43.32,43.2,43.29,14742.0,41.3078,41.4129,41.2982,41.3843,14742.0
2023-04-14 11:50:00,43.29,43.3,43.24,43.3,9351.0,41.3843,41.3938,41.3365,41.3938,9351.0
2023-04-14 11:55:00,43.3,43.37,43.27,43.37,7223.0,41.3938,41.4607,41.3651,41.4607,7223.0
2023-04-14 12:00:00,43.38,43.38,43.32,43.34,20901.0,41.4703,41.4703,41.4129,41.4321,20901.0
2023-04-14 12:05:00,43.34,43.37,43.25,43.3,22982.0,41.4321,41.4607,41.346,41.3938,22982.0
2023-04-14 12:10:00,43.3,43.32,43.23,43.28,17201.0,41.3938,41.4129,41.3269,41.3747,17201.0
2023-04-14 12:15:00,43.27,43.33,43.26,43.32,21070.0,41.3651,41.4225,41.3556,41.4129,21070.0
2023-04-14 12:20:00,43.31,43.35,43.28,43.32,17355.0,41.4034,41.4416,41.3747,41.4129,17355.0
2023-04-14 12:25:00,43.32,43.36,43.32,43.34,11417.0,41.4129,41.4512,41.4129,41.4321,11417.0
2023-04-14 12:30:00,43.34,43.35,43.28,43.34,16908.0,41.4321,41.4416,41.3747,41.4321,16908.0
2023-04-14 12:35:00,43.33,43.35,43.29,43.34,10044.0,41.4225,41.4416,41.3843,41.4321,10044.0
2023-04-14 12:40:00,43.34,43.39,43.26,43.26,11742.0,41.4321,41.4799,41.3556,41.3556,11742.0
2023-04-14 12:45:00,43.26,43.27,43.18,43.25,18866.0,41.3556,41.3651,41.2791,41.346,18866.0
2023-04-14 12:50:00,43.25,43.27,43.22,43.24,7069.0,41.346,41.3651,41.3173,41.3365,7069.0
2023-04-14 12:55:00,43.23,43.25,43.2,43.24,7090.0,41.3269,41.346,41.2982,41.3365,7090.0
2023-04-14 13:00:00,43.25,43.36,43.23,43.34,9514.0,41.346,41.4512,41.3269,41.4321,9514.0
2023-04-14 13:05:00,43.35,43.38,43.32,43.35,6338.0,41.4416,41.4703,41.4129,41.4416,6338.0
2023-04-14 13:10:00,43.36,43.4,43.35,43.37,9675.0,41.4512,41.4894,41.4416,41.4607,9675.0
2023-04-14 13:15:00,43.38,43.43,43.37,43.41,9313.0,41.4703,41.5181,41.4607,41.499,9313.0
2023-04-14 13:20:00,43.41,43.41,43.36,43.4,10770.0,41.499,41.499,41.4512,41.4894,10770.0
2023-04-14 13:25:00,43.41,43.41,43.34,43.35,12203.0,41.499,41.499,41.4321,41.4416,12203.0
2023-04-14 13:30:00,43.34,43.34,43.24,43.29,16531.0,41.4321,41.4321,41.3365,41.3843,16531.0
2023-04-14 13:35:00,43.28,43.28,43.24,43.27,17767.0,41.3747,41.3747,41.3365,41.3651,17767.0
2023-04-14 13:40:00,43.27,43.31,43.23,43.26,31135.0,41.3651,41.4034,41.3269,41.3556,31135.0
2023-04-14 13:45:00,43.25,43.31,43.23,43.3,12629.0,41.346,41.4034,41.3269,41.3938,12629.0
2023-04-14 13:50:00,43.3,43.37,43.29,43.36,10560.0,41.3938,41.4607,41.3843,41.4512,10560.0
2023-04-14 13:55:00,43.36,43.41,43.36,43.4,15344.0,41.4512,41.499,41.4512,41.4894,15344.0
2023-04-14 14:00:00,43.4,43.43,43.37,43.38,11487.0,41.4894,41.5181,41.4607,41.4703,11487.0
2023-04-14 14:05:00,43.38,43.44,43.34,43.42,20402.0,41.4703,41.5277,41.4321,41.5085,20402.0
2023-04-14 14:10:00,43.42,43.46,43.4,43.46,19106.0,41.5085,41.5468,41.4894,41.5468,19106.0
2023-04-14 14:15:00,43.46,43.5,43.46,43.48,15694.0,41.5468,41.585,41.5468,41.5659,15694.0
2023-04-14 14:20:00,43.48,43.53,43.47,43.51,13719.0,41.5659,41.6137,41.5563,41.5946,13719.0
2023-04-14 14:25:00,43.5,43.54,43.48,43.53,30395.0,41.585,41.6233,41.5659,41.6137,30395.0
2023-04-14 14:30:00,43.54,43.57,43.52,43.52,21603.0,41.6233,41.6519,41.6041,41.6041,21603.0
2023-04-14 14:35:00,43.53,43.54,43.47,43.5,11102.0,41.6137,41.6233,41.5563,41.585,11102.0
2023-04-14 14:40:00,43.5,43.52,43.46,43.52,11312.0,41.585,41.6041,41.5468,41.6041,11312.0
2023-04-14 14:45:00,43.52,43.52,43.44,43.51,21033.0,41.6041,41.6041,41.5277,41.5946,21033.0
2023-04-14 14:50:00,43.5,43.54,43.45,43.52,45488.0,41.585,41.6233,41.5372,41.6041,45488.0
2023-04-14 14:55:00,43.52,43.53,43.49,43.52,18740.0,41.6041,41.6137,41.5755,41.6041,18740.0
2023-04-14 15:00:00,43.52,43.55,43.51,43.52,21810.0,41.6041,41.6328,41.5946,41.6041,21810.0
2023-04-14 15:05:00,43.52,43.54,43.49,43.52,15699.0,41.6041,41.6233,41.5755,41.6041,15699.0
2023-04-14 15:10:00,43.52,43.52,43.46,43.46,13077.0,41.6041,41.6041,41.5468,41.5468,13077.0
2023-04-14 15:15:00,43.46,43.46,43.41,43.45,28218.0,41.5468,41.5468,41.499,41.5372,28218.0
2023-04-14 15:20:00,43.45,43.46,43.38,43.43,51017.0,41.5372,41.5468,41.4703,41.5181,51017.0
2023-04-14 15:25:00,43.43,43.47,43.41,43.43,75887.0,41.5181,41.5563,41.499,41.5181,75887.0
2023-04-14 15:30:00,43.43,43.44,43.4,43.41,49399.0,41.5181,41.5277,41.4894,41.499,49399.0
2023-04-14 15:35:00,43.41,43.47,43.41,43.45,92755.0,41.499,41.5563,41.499,41.5372,92755.0
2023-04-14 15:40:00,43.45,43.56,43.44,43.55,52102.0,41.5372,41.6424,41.5277,41.6328,52102.0
2023-04-14 15:45:00,43.54,43.57,43.48,43.51,38746.0,41.6233,41.6519,41.5659,41.5946,38746.0
2023-04-14 15:50:00,43.51,43.55,43.44,43.55,79783.0,41.5946,41.6328,41.5277,41.6328,79783.0
2023-04-14 15:55:00,43.55,43.55,43.47,43.54,215034.0,41.6328,41.6328,41.5563,41.6233,215034.0
2023-04-17 09:30:00,43.84,44.0,43.62,43.67,70871.0,41.91,42.063,41.6997,41.7475,70871.0
2023-04-17 09:35:00,43.66,43.75,43.66,43.66,30243.0,41.738,41.824,41.738,41.738,30243.0
2023-04-17 09:40:00,43.65,43.72,43.61,43.72,41234.0,41.7284,41.7953,41.6902,41.7953,41234.0
2023-04-17 09:45:00,43.72,43.78,43.67,43.73,35438.0,41.7953,41.8527,41.7475,41.8049,35438.0
2023-04-17 09:50:00,43.74,43.8,43.73,43.74,48297.0,41.8144,41.8718,41.8049,41.8144,48297.0
2023-04-17 09:55:00,43.74,43.8,43.69,43.76,58816.0,41.8144,41.8718,41.7666,41.8336,58816.0
2023-04-17 10:00:00,43.76,43.85,43.7,43.72,45668.0,41.8336,41.9196,41.7762,41.7953,45668.0
2023-04-17 10:05:00,43.72,43.77,43.67,43.69,36845.0,41.7953,41.8431,41.7475,41.7666,36845.0
2023-04-17 10:10:00,43.69,43.73,43.66,43.72,37340.0,41.7666,41.8049,41.738,41.7953,37340.0
2023-04-17 10:15:00,43.72,43.75,43.68,43.73,21384.0,41.7953,41.824,41.7571,41.8049,21384.0
2023-04-17 10:20:00,43.73,43.77,43.68,43.71,76773.0,41.8049,41.8431,41.7571,41.7858,76773.0
2023-04-17 10:25:00,43.72,43.81,43.71,43.73,31816.0,41.7953,41.8814,41.7858,41.8049,31816.0
2023-04-17 10:30:00,43.72,43.77,43.63,43.66,31110.0,41.7953,41.8431,41.7093,41.738,31110.0
2023-04-17 10:35:00,43.66,43.7,43.56,43.58,33385.0,41.738,41.7762,41.6424,41.6615,33385.0
2023-04-17 10:40:00,43.57,43.57,43.49,43.52,28307.0,41.6519,41.6519,41.5755,41.6041,28307.0
2023-04-17 10:45:00,43.51,43.55,43.48,43.51,25305.0,41.5946,41.6328,41.5659,41.5946,25305.0
2023-04-17 10:50:00,43.52,43.52,43.47,43.51,45370.0,41.6041,41.6041,41.5563,41.5946,45370.0
2023-04-17 10:55:00,43.5,43.58,43.48,43.57,19739.0,41.585,41.6615,41.5659,41.6519,19739.0
2023-04-17 11:00:00,43.58,43.6,43.5,43.52,20358.0,41.6615,41.6806,41.585,41.6041,20358.0
2023-04-17 11:05:00,43.53,43.58,43.51,43.51,18893.0,41.6137,41.6615,41.5946,41.5946,18893.0
2023-04-17 11:10:00,43.51,43.54,43.49,43.5,40320.0,41.5946,41.6233,41.5755,41.585,40320.0
2023-04-17 11:15:00,43.5,43.55,43.48,43.55,19717.0,41.585,41.6328,41.5659,41.6328,19717.0
2023-04-17 11:20:00,43.55,43.62,43.54,43.62,36734.0,41.6328,41.6997,41.6233,41.6997,36734.0
2023-04-17 11:25:00,43.62,43.66,43.52,43.55,26388.0,41.6997,41.738,41.6041,41.6328,26388.0
2023-04-17 11:30:00,43.55,43.56,43.49,43.51,35996.0,41.6328,41.6424,41.5755,41.5946,35996.0
2023-04-17 11:35:00,43.5,43.52,43.45,43.48,15035.0,41.585,41.6041,41.5372,41.5659,15035.0
2023-04-17 11:40:00,43.48,43.5,43.46,43.49,13006.0,41.5659,41.585,41.5468,41.5755,13006.0
2023-04-17 11:45:00,43.48,43.55,43.46,43.55,14540.0,41.5659,41.6328,41.5468,41.6328,14540.0
2023-04-17 11:50:00,43.55,43.62,43.53,43.6,25874.0,41.6328,41.6997,41.6137,41.6806,25874.0
2023-04-17 11:55:00,43.61,43.62,43.56,43.57,15146.0,41.6902,41.6997,41.6424,41.6519,15146.0
2023-04-17 12:00:00,43.58,43.64,43.57,43.63,52083.0,41.6615,41.7188,41.6519,41.7093,52083.0
2023-04-17 12:05:00,43.62,43.64,43.58,43.63,31563.0,41.6997,41.7188,41.6615,41.7093,31563.0
2023-04-17 12:10:00,43.64,43.7,43.63,43.68,21779.0,41.7188,41.7762,41.7093,41.7571,21779.0
2023-04-17 12:15:00,43.68,43.68,43.61,43.65,14902.0,41.7571,41.7571,41.6902,41.7284,14902.0
2023-04-17 12:20:00,43.65,43.67,43.61,43.65,34431.0,41.7284,41.7475,41.6902,41.7284,34431.0
2023-04-17 12:25:00,43.65,43.68,43.64,43.67,18486.0,41.7284,41.7571,41.7188,41.7475,18486.0
2023-04-17 12:30:00,43.67,43.72,43.67,43.7,19674.0,41.7475,41.7953,41.7475,41.7762,19674.0
2023-04-17 12:35:00,43.69,43.75,43.68,43.74,8694.0,41.7666,41.824,41.7571,41.8144,8694.0
2023-04-17 12:40:00,43.75,43.75,43.72,43.73,14996.0,41.824,41.824,41.7953,41.8049,14996.0
2023-04-17 12:45:00,43.73,43.75,43.68,43.68,22122.0,41.8049,41.824,41.7571,41.7571,22122.0
2023-04-17 12:50:00,43.68,43.7,43.64,43.65,11915.0,41.7571,41.7762,41.7188,41.7284,11915.0
2023-04-17 12:55:00,43.65,43.67,43.6,43.62,31185.0,41.7284,41.7475,41.6806,41.6997,31185.0
2023-04-17 13:00:00,43.62,43.63,43.58,43.59,17887.0,41.6997,41.7093,41.6615,41.6711,17887.0
2023-04-17 13:05:00,43.59,43.6,43.54,43.57,15548.0,41.6711,41.6806,41.6233,41.6519,15548.0
2023-04-17 13:10:00,43.56,43.59,43.54,43.58,10590.0,41.6424,41.6711,41.6233,41.6615,10590.0
2023-04-17 13:15:00,43.57,43.65,43.57,43.63,19480.0,41.6519,41.7284,41.6519,41.7093,19480.0
2023-04-17 13:20:00,43.63,43.65,43.61,43.63,11130.0,41.7093,41.7284,41.6902,41.7093,11130.0
2023-04-17 13:25:00,43.62,43.64,43.61,43.64,8295.0,41.6997,41.7188,41.6902,41.7188,8295.0
2023-04-17 13:30:00,43.65,43.69,43.64,43.68,17404.0,41.7284,41.7666,41.7188,41.7571,17404.0
2023-04-17 13:35:00,43.67,43.69,43.65,43.65,17874.0,41.7475,41.7666,41.7284,41.7284,17874.0
2023-04-17 13:40:00,43.66,43.66,43.62,43.64,10348.0,41.738,41.738,41.6997,41.7188,10348.0
2023-04-17 13:45:00,43.64,43.64,43.59,43.6,17995.0,41.7188,41.7188,41.6711,41.6806,17995.0
2023-04-17 13:50:00,43.61,43.61,43.57,43.57,16309.0,41.6902,41.6902,41.6519,41.6519,16309.0
2023-04-17 13:55:00,43.57,43.57,43.52,43.55,13882.0,41.6519,41.6519,41.6041,41.6328,13882.0
2023-04-17 14:00:00,43.55,43.55,43.49,43.51,15693.0,41.6328,41.6328,41.5755,41.5946,15693.0
2023-04-17 14:05:00,43.5,43.52,43.47,43.49,14152.0,41.585,41.6041,41.5563,41.5755,14152.0
2023-04-17 14:10:00,43.49,43.56,43.48,43.54,13923.0,41.5755,41.6424,41.5659,41.6233,13923.0
2023-04-17 14:15:00,43.53,43.55,43.52,43.55,24520.0,41.6137,41.6328,41.6041,41.6328,24520.0
2023-04-17 14:20:00,43.55,43.58,43.54,43.55,30952.0,41.6328,41.6615,41.6233,41.6328,30952.0
2023-04-17 14:25:00,43.55,43.57,43.54,43.57,20815.0,41.6328,41.6519,41.6233,41.6519,20815.0
2023-04-17 14:30:00,43.56,43.61,43.54,43.61,32006.0,41.6424,41.6902,41.6233,41.6902,32006.0
2023-04-17 14:35:00,43.6,43.6,43.57,43.59,14798.0,41.6806,41.6806,41.6519,41.6711,14798.0
2023-04-17 14:40:00,43.6,43.65,43.6,43.65,31068.0,41.6806,41.7284,41.6806,41.7284,31068.0
2023-04-17 14:45:00,43.64,43.71,43.64,43.7,18911.0,41.7188,41.7858,41.7188,41.7762,18911.0
2023-04-17 14:50:00,43.7,43.72,43.69,43.72,11575.0,41.7762,41.7953,41.7666,41.7953,11575.0
2023-04-17 14:55:00,43.72,43.73,43.7,43.73,14580.0,41.7953,41.8049,41.7762,41.8049,14580.0
2023-04-17 15:00:00,43.73,43.78,43.72,43.77,36882.0,41.8049,41.8527,41.7953,41.8431,36882.0
2023-04-17 15:05:00,43.77,43.82,43.77,43.82,42106.0,41.8431,41.8909,41.8431,41.8909,42106.0
2023-04-17 15:10:00,43.82,43.82,43.75,43.8,25138.0,41.8909,41.8909,41.824,41.8718,25138.0
2023-04-17 15:15:00,43.8,43.81,43.78,43.8,17524.0,41.8718,41.8814,41.8527,41.8718,17524.0
2023-04-17 15:20:00,43.8,43.83,43.79,43.82,24486.0,41.8718,41.9005,41.8622,41.8909,24486.0
2023-04-17 15:25:00,43.82,43.83,43.78,43.83,15684.0,41.8909,41.9005,41.8527,41.9005,15684.0
2023-04-17 15:30:00,43.82,43.82,43.75,43.76,24873.0,41.8909,41.8909,41.824,41.8336,24873.0
2023-04-17 15:35:00,43.76,43.76,43.68,43.69,29893.0,41.8336,41.8336,41.7571,41.7666,29893.0
2023-04-17 15:40:00,43.69,43.73,43.67,43.72,43243.0,41.7666,41.8049,41.7475,41.7953,43243.0
2023-04-17 15:45:00,43.71,43.77,43.69,43.77,55718.0,41.7858,41.8431,41.7666,41.8431,55718.0
2023-04-17 15:50:00,43.76,43.85,43.75,43.83,123978.0,41.8336,41.9196,41.824,41.9005,123978.0
2023-04-17 15:55:00,43.82,43.83,43.74,43.8,336908.0,41.8909,41.9005,41.8144,41.8718,336908.0
2023-04-18 09:30:00,44.18,44.4,44.08,44.18,98622.0,42.2351,42.4454,42.1395,42.2351,98622.0
2023-04-18 09:35:00,44.18,44.33,44.11,44.29,45841.0,42.2351,42.3785,42.1682,42.3402,45841.0
2023-04-18 09:40:00,44.3,44.37,44.27,44.32,44117.0,42.3498,42.4167,42.3211,42.3689,44117.0
2023-04-18 09:45:00,44.33,44.4,44.25,44.26,42699.0,42.3785,42.4454,42.302,42.3116,42699.0
2023-04-18 09:50:00,44.25,44.29,44.21,44.22,19794.0,42.302,42.3402,42.2638,42.2733,19794.0
2023-04-18 09:55:00,44.24,44.25,44.11,44.12,35033.0,42.2924,42.302,42.1682,42.1777,35033.0
2023-04-18 10:00:00,44.11,44.16,44.02,44.03,38836.0,42.1682,42.216,42.0821,42.0917,38836.0
2023-04-18 10:05:00,44.03,44.18,44.02,44.16,35972.0,42.0917,42.2351,42.0821,42.216,35972.0
2023-04-18 10:10:00,44.16,44.16,44.03,44.04,67123.0,42.216,42.216,42.0917,42.1012,67123.0
2023-04-18 10:15:00,44.05,44.1,44.03,44.09,31785.0,42.1108,42.1586,42.0917,42.149,31785.0
2023-04-18 10:20:00,44.09,44.14,44.07,44.07,24676.0,42.149,42.1968,42.1299,42.1299,24676.0
2023-04-18 10:25:00,44.07,44.07,43.89,43.92,33801.0,42.1299,42.1299,41.9578,41.9865,33801.0
2023-04-18 10:30:00,43.91,43.97,43.86,43.86,35436.0,41.977,42.0343,41.9292,41.9292,35436.0
2023-04-18 10:35:00,43.86,43.98,43.86,43.97,36190.0,41.9292,42.0439,41.9292,42.0343,36190.0
2023-04-18 10:40:00,43.98,44.02,43.97,44.0,24546.0,42.0439,42.0821,42.0343,42.063,24546.0
2023-04-18 10:45:00,43.99,44.03,43.94,43.94,44694.0,42.0534,42.0917,42.0056,42.0056,44694.0
2023-04-18 10:50:00,43.93,43.97,43.88,43.91,26260.0,41.9961,42.0343,41.9483,41.977,26260.0
2023-04-18 10:55:00,43.91,43.99,43.91,43.96,14655.0,41.977,42.0534,41.977,42.0248,14655.0
2023-04-18 11:00:00,43.96,44.01,43.94,43.95,24457.0,42.0248,42.0726,42.0056,42.0152,24457.0
2023-04-18 11:05:00,43.95,43.99,43.93,43.96,16012.0,42.0152,42.0534,41.9961,42.0248,16012.0
2023-04-18 11:10:00,43.96,44.0,43.9,43.97,21006.0,42.0248,42.063,41.9674,42.0343,21006.0
2023-04-18 11:15:00,43.97,44.05,43.97,44.02,32009.0,42.0343,42.1108,42.0343,42.0821,32009.0
2023-04-18 11:20:00,44.02,44.05,43.97,44.0,22142.0,42.0821,42.1108,42.0343,42.063,22142.0
2023-04-18 11:25:00,44.0,44.07,44.0,44.07,19716.0,42.063,42.1299,42.063,42.1299,19716.0
2023-04-18 11:30:00,44.07,44.15,44.06,44.11,17916.0,42.1299,42.2064,42.1204,42.1682,17916.0
2023-04-18 11:35:00,44.12,44.14,43.99,44.0,27180.0,42.1777,42.1968,42.0534,42.063,27180.0
2023-04-18 11:40:00,43.99,44.1,43.98,44.08,15449.0,42.0534,42.1586,42.0439,42.1395,15449.0
2023-04-18 11:45:00,44.09,44.1,44.07,44.09,14927.0,42.149,42.1586,42.1299,42.149,14927.0
2023-04-18 11:50:00,44.08,44.08,44.04,44.08,21366.0,42.1395,42.1395,42.1012,42.1395,21366.0
2023-04-18 11:55:00,44.08,44.13,44.06,44.13,12960.0,42.1395,42.1873,42.1204,42.1873,12960.0
2023-04-18 12:00:00,44.12,44.16,44.08,44.1,22658.0,42.1777,42.216,42.1395,42.1586,22658.0
2023-04-18 12:05:00,44.11,44.17,44.1,44.16,22275.0,42.1682,42.2255,42.1586,42.216,22275.0
2023-04-18 12:10:00,44.16,44.21,44.15,44.18,23099.0,42.216,42.2638,42.2064,42.2351,23099.0
2023-04-18 12:15:00,44.18,44.21,44.18,44.21,13439.0,42.2351,42.2638,42.2351,42.2638,13439.0
2023-04-18 12:20:00,44.21,44.22,44.18,44.22,12705.0,42.2638,42.2733,42.2351,42.2733,12705.0
2023-04-18 12:25:00,44.22,44.26,44.21,44.25,13825.0,42.2733,42.3116,42.2638,42.302,13825.0
2023-04-18 12:30:00,44.25,44.26,44.21,44.23,9372.0,42.302,42.3116,42.2638,42.2829,9372.0
2023-04-18 12:35:00,44.23,44.24,44.2,44.2,14351.0,42.2829,42.2924,42.2542,42.2542,14351.0
2023-04-18 12:40:00,44.21,44.24,44.2,44.22,41093.0,42.2638,42.2924,42.2542,42.2733,41093.0
2023-04-18 12:45:00,44.22,44.25,44.19,44.22,15858.0,42.2733,42.302,42.2446,42.2733,15858.0
2023-04-18 12:50:00,44.22,44.26,44.17,44.2,26512.0,42.2733,42.3116,42.2255,42.2542,26512.0
2023-04-18 12:55:00,44.21,44.23,44.19,44.21,14704.0,42.2638,42.2829,42.2446,42.2638,14704.0
2023-04-18 13:00:00,44.21,44.25,44.19,44.23,14333.0,42.2638,42.302,42.2446,42.2829,14333.0
2023-04-18 13:05:00,44.23,44.28,44.22,44.27,19771.0,42.2829,42.3307,42.2733,42.3211,19771.0
2023-04-18 13:10:00,44.27,44.29,44.21,44.21,17940.0,42.3211,42.3402,42.2638,42.2638,17940.0
2023-04-18 13:15:00,44.21,44.21,44.17,44.19,16094.0,42.2638,42.2638,42.2255,42.2446,16094.0
2023-04-18 13:20:00,44.18,44.23,44.17,44.22,31585.0,42.2351,42.2829,42.2255,42.2733,31585.0
2023-04-18 13:25:00,44.21,44.24,44.21,44.21,11571.0,42.2638,42.2924,42.2638,42.2638,11571.0
2023-04-18 13:30:00,44.21,44.26,44.19,44.26,18230.0,42.2638,42.3116,42.2446,42.3116,18230.0
2023-04-18 13:35:00,44.26,44.27,44.24,44.27,13036.0,42.3116,42.3211,42.2924,42.3211,13036.0
2023-04-18 13:40:00,44.26,44.29,44.25,44.29,9985.0,42.3116,42.3402,42.302,42.3402,9985.0
2023-04-18 13:45:00,44.29,44.31,44.27,44.27,19047.0,42.3402,42.3594,42.3211,42.3211,19047.0
2023-04-18 13:50:00,44.29,44.31,44.27,44.29,24650.0,42.3402,42.3594,42.3211,42.3402,24650.0
2023-04-18 13:55:00,44.29,44.3,44.21,44.23,18610.0,42.3402,42.3498,42.2638,42.2829,18610.0
2023-04-18 14:00:00,44.22,44.24,44.18,44.2,21874.0,42.2733,42.2924,42.2351,42.2542,21874.0
2023-04-18 14:05:00,44.19,44.19,44.13,44.19,22366.0,42.2446,42.2446,42.1873,42.2446,22366.0
2023-04-18 14:10:00,44.18,44.24,44.16,44.23,20433.0,42.2351,42.2924,42.216,42.2829,20433.0
2023-04-18 14:15:00,44.22,44.22,44.15,44.16,24168.0,42.2733,42.2733,42.2064,42.216,24168.0
2023-04-18 14:20:00,44.16,44.25,44.16,44.24,23011.0,42.216,42.302,42.216,42.2924,23011.0
2023-04-18 14:25:00,44.25,44.28,44.23,44.23,14024.0,42.302,42.3307,42.2829,42.2829,14024.0
2023-04-18 14:30:00,44.23,44.24,44.2,44.23,18213.0,42.2829,42.2924,42.2542,42.2829,18213.0
2023-04-18 14:35:00,44.23,44.24,44.21,44.23,20671.0,42.2829,42.2924,42.2638,42.2829,20671.0
2023-04-18 14:40:00,44.23,44.24,44.15,44.2,21348.0,42.2829,42.2924,42.2064,42.2542,21348.0
2023-04-18 14:45:00,44.2,44.21,44.11,44.14,28787.0,42.2542,42.2638,42.1682,42.1968,28787.0
2023-04-18 14:50:00,44.13,44.16,44.11,44.14,14821.0,42.1873,42.216,42.1682,42.1968,14821.0
2023-04-18 14:55:00,44.13,44.17,44.13,44.17,11072.0,42.1873,42.2255,42.1873,42.2255,11072.0
2023-04-18 15:00:00,44.18,44.19,44.15,44.18,21202.0,42.2351,42.2446,42.2064,42.2351,21202.0
2023-04-18 15:05:00,44.18,44.2,44.17,44.2,11853.0,42.2351,42.2542,42.2255,42.2542,11853.0
2023-04-18 15:10:00,44.2,44.26,44.2,44.24,16583.0,42.2542,42.3116,42.2542,42.2924,16583.0
2023-04-18 15:15:00,44.24,44.27,44.22,44.25,29518.0,42.2924,42.3211,42.2733,42.302,29518.0
2023-04-18 15:20:00,44.24,44.26,44.22,44.22,18116.0,42.2924,42.3116,42.2733,42.2733,18116.0
2023-04-18 15:25:00,44.23,44.24,44.18,44.21,35128.0,42.2829,42.2924,42.2351,42.2638,35128.0
2023-04-18 15:30:00,44.21,44.21,44.16,44.19,33302.0,42.2638,42.2638,42.216,42.2446,33302.0
2023-04-18 15:35:00,44.19,44.2,44.14,44.16,33342.0,42.2446,42.2542,42.1968,42.216,33342.0
2023-04-18 15:40:00,44.17,44.17,44.12,44.15,58835.0,42.2255,42.2255,42.1777,42.2064,58835.0
2023-04-18 15:45:00,44.15,44.16,44.13,44.15,54342.0,42.2064,42.216,42.1873,42.2064,54342.0
2023-04-18 15:50:00,44.15,44.16,44.04,44.07,153482.0,42.2064,42.216,42.1012,42.1299,153482.0
2023-04-18 15:55:00,44.08,44.08,44.03,44.04,390505.0,42.1395,42.1395,42.0917,42.1012,390505.0
2023-04-19 09:30:00,43.87,44.07,43.84,44.07,78476.0,41.9387,42.1299,41.91,42.1299,78476.0
2023-04-19 09:35:00,44.03,44.12,43.96,44.09,49204.0,42.0917,42.1777,42.0248,42.149,49204.0
2023-04-19 09:40:00,44.09,44.12,44.05,44.08,27463.0,42.149,42.1777,42.1108,42.1395,27463.0
2023-04-19 09:45:00,44.08,44.11,43.96,43.98,42144.0,42.1395,42.1682,42.0248,42.0439,42144.0
2023-04-19 09:50:00,43.99,44.06,43.91,43.91,32461.0,42.0534,42.1204,41.977,41.977,32461.0
2023-04-19 09:55:00,43.93,43.95,43.8,43.8,25672.0,41.9961,42.0152,41.8718,41.8718,25672.0
2023-04-19 10:00:00,43.8,43.88,43.78,43.84,17906.0,41.8718,41.9483,41.8527,41.91,17906.0
2023-04-19 10:05:00,43.85,43.85,43.74,43.83,25632.0,41.9196,41.9196,41.8144,41.9005,25632.0
2023-04-19 10:10:00,43.83,43.83,43.67,43.73,25456.0,41.9005,41.9005,41.7475,41.8049,25456.0
2023-04-19 10:15:00,43.74,43.74,43.63,43.66,21695.0,41.8144,41.8144,41.7093,41.738,21695.0
2023-04-19 10:20:00,43.66,43.67,43.56,43.56,21509.0,41.738,41.7475,41.6424,41.6424,21509.0
2023-04-19 10:25:00,43.56,43.6,43.52,43.58,32632.0,41.6424,41.6806,41.6041,41.6615,32632.0
2023-04-19 10:30:00,43.58,43.7,43.57,43.66,36827.0,41.6615,41.7762,41.6519,41.738,36827.0
2023-04-19 10:35:00,43.66,43.71,43.61,43.7,17383.0,41.738,41.7858,41.6902,41.7762,17383.0
2023-04-19 10:40:00,43.7,43.73,43.67,43.72,15590.0,41.7762,41.8049,41.7475,41.7953,15590.0
2023-04-19 10:45:00,43.72,43.76,43.59,43.64,36399.0,41.7953,41.8336,41.6711,41.7188,36399.0
2023-04-19 10:50:00,43.64,43.67,43.56,43.58,21788.0,41.7188,41.7475,41.6424,41.6615,21788.0
2023-04-19 10:55:00,43.58,43.62,43.57,43.6,28250.0,41.6615,41.6997,41.6519,41.6806,28250.0
2023-04-19 11:00:00,43.61,43.67,43.6,43.62,24004.0,41.6902,41.7475,41.6806,41.6997,24004.0
2023-04-19 11:05:00,43.63,43.63,43.56,43.59,15896.0,41.7093,41.7093,41.6424,41.6711,15896.0
2023-04-19 11:10:00,43.58,43.62,43.56,43.61,11893.0,41.6615,41.6997,41.6424,41.6902,11893.0
2023-04-19 11:15:00,43.62,43.66,43.61,43.65,18100.0,41.6997,41.738,41.6902,41.7284,18100.0
2023-04-19 11:20:00,43.64,43.67,43.57,43.63,20576.0,41.7188,41.7475,41.6519,41.7093,20576.0
2023-04-19 11:25:00,43.62,43.63,43.57,43.63,20179.0,41.6997,41.7093,41.6519,41.7093,20179.0
2023-04-19 11:30:00,43.63,43.64,43.53,43.56,24486.0,41.7093,41.7188,41.6137,41.6424,24486.0
2023-04-19 11:35:00,43.55,43.61,43.53,43.61,20871.0,41.6328,41.6902,41.6137,41.6902,20871.0
2023-04-19 11:40:00,43.6,43.67,43.59,43.66,8063.0,41.6806,41.7475,41.6711,41.738,8063.0
2023-04-19 11:45:00,43.66,43.68,43.62,43.65,32381.0,41.738,41.7571,41.6997,41.7284,32381.0
2023-04-19 11:50:00,43.65,43.69,43.63,43.66,15299.0,41.7284,41.7666,41.7093,41.738,15299.0
2023-04-19 11:55:00,43.67,43.73,43.66,43.72,32384.0,41.7475,41.8049,41.738,41.7953,32384.0
2023-04-19 12:00:00,43.72,43.8,43.71,43.73,52602.0,41.7953,41.8718,41.7858,41.8049,52602.0
2023-04-19 12:05:00,43.74,43.86,43.73,43.84,46692.0,41.8144,41.9292,41.8049,41.91,46692.0
2023-04-19 12:10:00,43.84,43.92,43.83,43.87,51196.0,41.91,41.9865,41.9005,41.9387,51196.0
2023-04-19 12:15:00,43.87,43.99,43.86,43.95,49025.0,41.9387,42.0534,41.9292,42.0152,49025.0
2023-04-19 12:20:00,43.95,43.99,43.93,43.97,14196.0,42.0152,42.0534,41.9961,42.0343,14196.0
2023-04-19 12:25:00,43.98,44.08,43.97,44.06,50335.0,42.0439,42.1395,42.0343,42.1204,50335.0
2023-04-19 12:30:00,44.07,44.15,44.04,44.12,29062.0,42.1299,42.2064,42.1012,42.1777,29062.0
2023-04-19 12:35:00,44.12,44.13,44.09,44.1,12903.0,42.1777,42.1873,42.149,42.1586,12903.0
2023-04-19 12:40:00,44.09,44.11,44.01,44.02,19141.0,42.149,42.1682,42.0726,42.0821,19141.0
2023-04-19 12:45:00,44.02,44.03,44.0,44.02,8682.0,42.0821,42.0917,42.063,42.0821,8682.0
2023-04-19 12:50:00,44.02,44.02,43.99,44.0,13439.0,42.0821,42.0821,42.0534,42.063,13439.0
2023-04-19 12:55:00,44.01,44.01,43.96,43.98,11908.0,42.0726,42.0726,42.0248,42.0439,11908.0
2023-04-19 13:00:00,43.98,43.98,43.91,43.97,44263.0,42.0439,42.0439,41.977,42.0343,44263.0
2023-04-19 13:05:00,43.97,43.99,43.94,43.96,33172.0,42.0343,42.0534,42.0056,42.0248,33172.0
2023-04-19 13:10:00,43.96,43.97,43.94,43.95,9770.0,42.0248,42.0343,42.0056,42.0152,9770.0
2023-04-19 13:15:00,43.94,43.94,43.84,43.86,35098.0,42.0056,42.0056,41.91,41.9292,35098.0
2023-04-19 13:20:00,43.86,43.88,43.82,43.88,12733.0,41.9292,41.9483,41.8909,41.9483,12733.0
2023-04-19 13:25:00,43.87,43.94,43.85,43.92,25505.0,41.9387,42.0056,41.9196,41.9865,25505.0
2023-04-19 13:30:00,43.93,43.94,43.89,43.91,13715.0,41.9961,42.0056,41.9578,41.977,13715.0
2023-04-19 13:35:00,43.9,43.91,43.82,43.83,32593.0,41.9674,41.977,41.8909,41.9005,32593.0
2023-04-19 13:40:00,43.83,43.86,43.81,43.83,20318.0,41.9005,41.9292,41.8814,41.9005,20318.0
2023-04-19 13:45:00,43.83,43.83,43.8,43.82,12886.0,41.9005,41.9005,41.8718,41.8909,12886.0
2023-04-19 13:50:00,43.83,43.88,43.82,43.85,14279.0,41.9005,41.9483,41.8909,41.9196,14279.0
2023-04-19 13:55:00,43.86,43.9,43.83,43.87,21408.0,41.9292,41.9674,41.9005,41.9387,21408.0
2023-04-19 14:00:00,43.87,43.94,43.8,43.85,47013.0,41.9387,42.0056,41.8718,41.9196,47013.0
2023-04-19 14:05:00,43.86,43.92,43.85,43.89,27186.0,41.9292,41.9865,41.9196,41.9578,27186.0
2023-04-19 14:10:00,43.89,43.9,43.8,43.83,33516.0,41.9578,41.9674,41.8718,41.9005,33516.0
2023-04-19 14:15:00,43.82,43.85,43.81,43.83,19854.0,41.8909,41.9196,41.8814,41.9005,19854.0
2023-04-19 14:20:00,43.84,43.94,43.83,43.94,144595.0,41.91,42.0056,41.9005,42.0056,144595.0
2023-04-19 14:25:00,43.95,43.96,43.9,43.91,42256.0,42.0152,42.0248,41.9674,41.977,42256.0
2023-04-19 14:30:00,43.91,43.93,43.85,43.91,27515.0,41.977,41.9961,41.9196,41.977,27515.0
2023-04-19 14:35:00,43.91,43.92,43.88,43.91,23567.0,41.977,41.9865,41.9483,41.977,23567.0
2023-04-19 14:40:00,43.91,43.94,43.87,43.88,26355.0,41.977,42.0056,41.9387,41.9483,26355.0
2023-04-19 14:45:00,43.87,43.93,43.87,43.93,27036.0,41.9387,41.9961,41.9387,41.9961,27036.0
2023-04-19 14:50:00,43.93,43.96,43.9,43.96,28316.0,41.9961,42.0248,41.9674,42.0248,28316.0
2023-04-19 14:55:00,43.95,43.98,43.93,43.98,22411.0,42.0152,42.0439,41.9961,42.0439,22411.0
2023-04-19 15:00:00,43.97,43.99,43.92,43.98,22338.0,42.0343,42.0534,41.9865,42.0439,22338.0
2023-04-19 15:05:00,43.97,43.97,43.83,43.86,154155.0,42.0343,42.0343,41.9005,41.9292,154155.0
2023-04-19 15:10:00,43.86,43.92,43.83,43.91,50241.0,41.9292,41.9865,41.9005,41.977,50241.0
2023-04-19 15:15:00,43.9,43.97,43.9,43.96,31997.0,41.9674,42.0343,41.9674,42.0248,31997.0
2023-04-19 15:20:00,43.95,43.95,43.91,43.93,44047.0,42.0152,42.0152,41.977,41.9961,44047.0
2023-04-19 15:25:00,43.93,43.93,43.84,43.84,36801.0,41.9961,41.9961,41.91,41.91,36801.0
2023-04-19 15:30:00,43.84,43.89,43.82,43.83,71798.0,41.91,41.9578,41.8909,41.9005,71798.0
2023-04-19 15:35:00,43.82,43.83,43.76,43.8,66122.0,41.8909,41.9005,41.8336,41.8718,66122.0
2023-04-19 15:40:00,43.8,43.82,43.76,43.77,128828.0,41.8718,41.8909,41.8336,41.8431,128828.0
2023-04-19 15:45:00,43.77,43.77,43.66,43.7,101509.0,41.8431,41.8431,41.738,41.7762,101509.0
2023-04-19 15:50:00,43.69,43.72,43.64,43.67,153906.0,41.7666,41.7953,41.7188,41.7475,153906.0
2023-04-19 15:55:00,43.68,43.72,43.67,43.72,227161.0,41.7571,41.7953,41.7475,41.7953,227161.0
2023-04-20 09:30:00,43.35,43.59,43.35,43.57,38252.0,41.4416,41.6711,41.4416,41.6519,38252.0
2023-04-20 09:35:00,43.59,43.59,43.46,43.46,25605.0,41.6711,41.6711,41.5468,41.5468,25605.0
2023-04-20 09:40:00,43.45,43.48,43.37,43.47,30084.0,41.5372,41.5659,41.4607,41.5563,30084.0
2023-04-20 09:45:00,43.45,43.58,43.4,43.53,42985.0,41.5372,41.6615,41.4894,41.6137,42985.0
2023-04-20 09:50:00,43.54,43.64,43.48,43.59,26579.0,41.6233,41.7188,41.5659,41.6711,26579.0
2023-04-20 09:55:00,43.59,43.59,43.51,43.55,23184.0,41.6711,41.6711,41.5946,41.6328,23184.0
2023-04-20 10:00:00,43.55,43.58,43.44,43.44,16616.0,41.6328,41.6615,41.5277,41.5277,16616.0
2023-04-20 10:05:00,43.43,43.44,43.32,43.41,34534.0,41.5181,41.5277,41.4129,41.499,34534.0
2023-04-20 10:10:00,43.41,43.54,43.4,43.54,20149.0,41.499,41.6233,41.4894,41.6233,20149.0
2023-04-20 10:15:00,43.54,43.59,43.52,43.52,22187.0,41.6233,41.6711,41.6041,41.6041,22187.0
2023-04-20 10:20:00,43.52,43.56,43.49,43.55,29470.0,41.6041,41.6424,41.5755,41.6328,29470.0
2023-04-20 10:25:00,43.55,43.6,43.5,43.51,20271.0,41.6328,41.6806,41.585,41.5946,20271.0
2023-04-20 10:30:00,43.51,43.62,43.51,43.57,21047.0,41.5946,41.6997,41.5946,41.6519,21047.0
2023-04-20 10:35:00,43.56,43.58,43.48,43.53,28425.0,41.6424,41.6615,41.5659,41.6137,28425.0
2023-04-20 10:40:00,43.52,43.55,43.47,43.55,17817.0,41.6041,41.6328,41.5563,41.6328,17817.0
2023-04-20 10:45:00,43.54,43.54,43.47,43.51,18416.0,41.6233,41.6233,41.5563,41.5946,18416.0
2023-04-20 10:50:00,43.51,43.57,43.5,43.51,23368.0,41.5946,41.6519,41.585,41.5946,23368.0
2023-04-20 10:55:00,43.51,43.54,43.47,43.54,30926.0,41.5946,41.6233,41.5563,41.6233,30926.0
2023-04-20 11:00:00,43.54,43.6,43.53,43.59,24805.0,41.6233,41.6806,41.6137,41.6711,24805.0
2023-04-20 11:05:00,43.59,43.59,43.46,43.52,27165.0,41.6711,41.6711,41.5468,41.6041,27165.0
2023-04-20 11:10:00,43.53,43.56,43.53,43.55,20524.0,41.6137,41.6424,41.6137,41.6328,20524.0
2023-04-20 11:15:00,43.55,43.55,43.49,43.5,23035.0,41.6328,41.6328,41.5755,41.585,23035.0
2023-04-20 11:20:00,43.5,43.54,43.45,43.54,22273.0,41.585,41.6233,41.5372,41.6233,22273.0
2023-04-20 11:25:00,43.53,43.57,43.49,43.57,17099.0,41.6137,41.6519,41.5755,41.6519,17099.0
2023-04-20 11:30:00,43.57,43.57,43.49,43.55,52090.0,41.6519,41.6519,41.5755,41.6328,52090.0
2023-04-20 11:35:00,43.55,43.55,43.45,43.5,23588.0,41.6328,41.6328,41.5372,41.585,23588.0
2023-04-20 11:40:00,43.5,43.66,43.48,43.65,24382.0,41.585,41.738,41.5659,41.7284,24382.0
2023-04-20 11:45:00,43.66,43.68,43.62,43.64,17788.0,41.738,41.7571,41.6997,41.7188,17788.0
2023-04-20 11:50:00,43.63,43.63,43.56,43.58,28882.0,41.7093,41.7093,41.6424,41.6615,28882.0
2023-04-20 11:55:00,43.58,43.63,43.56,43.57,17497.0,41.6615,41.7093,41.6424,41.6519,17497.0
2023-04-20 12:00:00,43.57,43.59,43.51,43.51,29446.0,41.6519,41.6711,41.5946,41.5946,29446.0
2023-04-20 12:05:00,43.52,43.52,43.47,43.52,15036.0,41.6041,41.6041,41.5563,41.6041,15036.0
2023-04-20 12:10:00,43.52,43.59,43.52,43.58,38032.0,41.6041,41.6711,41.6041,41.6615,38032.0
2023-04-20 12:15:00,43.58,43.63,43.57,43.6,23154.0,41.6615,41.7093,41.6519,41.6806,23154.0
2023-04-20 12:20:00,43.61,43.61,43.55,43.59,9907.0,41.6902,41.6902,41.6328,41.6711,9907.0
2023-04-20 12:25:00,43.59,43.6,43.55,43.57,11977.0,41.6711,41.6806,41.6328,41.6519,11977.0
2023-04-20 12:30:00,43.57,43.58,43.53,43.57,15715.0,41.6519,41.6615,41.6137,41.6519,15715.0
2023-04-20 12:35:00,43.58,43.62,43.54,43.55,8139.0,41.6615,41.6997,41.6233,41.6328,8139.0
2023-04-20 12:40:00,43.54,43.56,43.52,43.55,7222.0,41.6233,41.6424,41.6041,41.6328,7222.0
2023-04-20 12:45:00,43.55,43.57,43.54,43.56,7418.0,41.6328,41.6519,41.6233,41.6424,7418.0
2023-04-20 12:50:00,43.57,43.58,43.55,43.57,6384.0,41.6519,41.6615,41.6328,41.6519,6384.0
2023-04-20 12:55:00,43.57,43.61,43.55,43.6,5589.0,41.6519,41.6902,41.6328,41.6806,5589.0
2023-04-20 13:00:00,43.61,43.64,43.58,43.63,9432.0,41.6902,41.7188,41.6615,41.7093,9432.0
2023-04-20 13:05:00,43.62,43.64,43.59,43.59,8384.0,41.6997,41.7188,41.6711,41.6711,8384.0
2023-04-20 13:10:00,43.59,43.64,43.59,43.63,16195.0,41.6711,41.7188,41.6711,41.7093,16195.0
2023-04-20 13:15:00,43.63,43.64,43.59,43.62,13814.0,41.7093,41.7188,41.6711,41.6997,13814.0
2023-04-20 13:20:00,43.62,43.62,43.57,43.61,12153.0,41.6997,41.6997,41.6519,41.6902,12153.0
2023-04-20 13:25:00,43.61,43.67,43.61,43.65,10448.0,41.6902,41.7475,41.6902,41.7284,10448.0
2023-04-20 13:30:00,43.65,43.67,43.62,43.63,12472.0,41.7284,41.7475,41.6997,41.7093,12472.0
2023-04-20 13:35:00,43.63,43.67,43.61,43.63,8685.0,41.7093,41.7475,41.6902,41.7093,8685.0
2023-04-20 13:40:00,43.62,43.65,43.61,43.62,11149.0,41.6997,41.7284,41.6902,41.6997,11149.0
2023-04-20 13:45:00,43.62,43.65,43.6,43.64,19502.0,41.6997,41.7284,41.6806,41.7188,19502.0
2023-04-20 13:50:00,43.64,43.68,43.61,43.68,29598.0,41.7188,41.7571,41.6902,41.7571,29598.0
2023-04-20 13:55:00,43.67,43.68,43.63,43.63,29231.0,41.7475,41.7571,41.7093,41.7093,29231.0
2023-04-20 14:00:00,43.63,43.66,43.61,43.65,21350.0,41.7093,41.738,41.6902,41.7284,21350.0
2023-04-20 14:05:00,43.65,43.71,43.64,43.66,28589.0,41.7284,41.7858,41.7188,41.738,28589.0
2023-04-20 14:10:00,43.67,43.69,43.65,43.66,19772.0,41.7475,41.7666,41.7284,41.738,19772.0
2023-04-20 14:15:00,43.66,43.66,43.6,43.62,21522.0,41.738,41.738,41.6806,41.6997,21522.0
2023-04-20 14:20:00,43.61,43.61,43.54,43.55,16913.0,41.6902,41.6902,41.6233,41.6328,16913.0
2023-04-20 14:25:00,43.55,43.56,43.51,43.52,11728.0,41.6328,41.6424,41.5946,41.6041,11728.0
2023-04-20 14:30:00,43.51,43.53,43.45,43.46,24678.0,41.5946,41.6137,41.5372,41.5468,24678.0
2023-04-20 14:35:00,43.46,43.47,43.38,43.42,18578.0,41.5468,41.5563,41.4703,41.5085,18578.0
2023-04-20 14:40:00,43.42,43.42,43.33,43.35,16620.0,41.5085,41.5085,41.4225,41.4416,16620.0
2023-04-20 14:45:00,43.35,43.37,43.3,43.31,25634.0,41.4416,41.4607,41.3938,41.4034,25634.0
2023-04-20 14:50:00,43.31,43.37,43.3,43.35,24978.0,41.4034,41.4607,41.3938,41.4416,24978.0
2023-04-20 14:55:00,43.34,43.4,43.34,43.4,15664.0,41.4321,41.4894,41.4321,41.4894,15664.0
2023-04-20 15:00:00,43.4,43.45,43.34,43.35,20261.0,41.4894,41.5372,41.4321,41.4416,20261.0
2023-04-20 15:05:00,43.36,43.36,43.31,43.33,25485.0,41.4512,41.4512,41.4034,41.4225,25485.0
2023-04-20 15:10:00,43.32,43.32,43.27,43.28,39322.0,41.4129,41.4129,41.3651,41.3747,39322.0
2023-04-20 15:15:00,43.27,43.3,43.22,43.26,29823.0,41.3651,41.3938,41.3173,41.3556,29823.0
2023-04-20 15:20:00,43.25,43.31,43.23,43.29,35070.0,41.346,41.4034,41.3269,41.3843,35070.0
2023-04-20 15:25:00,43.29,43.32,43.22,43.23,37786.0,41.3843,41.4129,41.3173,41.3269,37786.0
2023-04-20 15:30:00,43.23,43.33,43.23,43.33,54724.0,41.3269,41.4225,41.3269,41.4225,54724.0
2023-04-20 15:35:00,43.33,43.33,43.25,43.27,54978.0,41.4225,41.4225,41.346,41.3651,54978.0
2023-04-20 15:40:00,43.27,43.3,43.25,43.27,59894.0,41.3651,41.3938,41.346,41.3651,59894.0
2023-04-20 15:45:00,43.26,43.32,43.25,43.32,49847.0,41.3556,41.4129,41.346,41.4129,49847.0
2023-04-20 15:50:00,43.31,43.38,43.25,43.37,156673.0,41.4034,41.4703,41.346,41.4607,156673.0
2023-04-20 15:55:00,43.38,43.39,43.32,43.39,274499.0,41.4703,41.4799,41.4129,41.4799,274499.0
2023-04-21 09:30:00,43.37,43.37,43.18,43.18,101657.0,41.4607,41.4607,41.2791,41.2791,101657.0
2023-04-21 09:35:00,43.17,43.18,42.91,42.93,34750.0,41.2695,41.2791,41.021,41.0401,34750.0
2023-04-21 09:40:00,42.94,43.01,42.89,42.97,19497.0,41.0497,41.1166,41.0019,41.0783,19497.0
2023-04-21 09:45:00,42.98,43.03,42.9,42.97,32210.0,41.0879,41.1357,41.0114,41.0783,32210.0
2023-04-21 09:50:00,42.97,42.97,42.79,42.87,25665.0,41.0783,41.0783,40.9063,40.9827,25665.0
2023-04-21 09:55:00,42.86,42.89,42.79,42.82,28826.0,40.9732,41.0019,40.9063,40.9349,28826.0
2023-04-21 10:00:00,42.83,42.85,42.76,42.81,20132.0,40.9445,40.9636,40.8776,40.9254,20132.0
2023-04-21 10:05:00,42.82,42.88,42.8,42.88,16670.0,40.9349,40.9923,40.9158,40.9923,16670.0
2023-04-21 10:10:00,42.88,43.0,42.87,42.96,18082.0,40.9923,41.107,40.9827,41.0688,18082.0
2023-04-21 10:15:00,42.97,43.05,42.93,43.01,19346.0,41.0783,41.1548,41.0401,41.1166,19346.0
2023-04-21 10:20:00,43.01,43.07,43.0,43.05,16629.0,41.1166,41.1739,41.107,41.1548,16629.0
2023-04-21 10:25:00,43.05,43.14,43.04,43.11,26779.0,41.1548,41.2409,41.1453,41.2122,26779.0
2023-04-21 10:30:00,43.12,43.19,43.11,43.18,27651.0,41.2217,41.2887,41.2122,41.2791,27651.0
2023-04-21 10:35:00,43.2,43.22,43.08,43.11,14005.0,41.2982,41.3173,41.1835,41.2122,14005.0
2023-04-21 10:40:00,43.1,43.12,42.98,42.98,21018.0,41.2026,41.2217,41.0879,41.0879,21018.0
2023-04-21 10:45:00,42.99,43.05,42.96,43.04,25309.0,41.0975,41.1548,41.0688,41.1453,25309.0
2023-04-21 10:50:00,43.04,43.05,42.99,43.03,29369.0,41.1453,41.1548,41.0975,41.1357,29369.0
2023-04-21 10:55:00,43.04,43.04,42.94,42.99,20023.0,41.1453,41.1453,41.0497,41.0975,20023.0
2023-04-21 11:00:00,43.0,43.1,42.99,43.09,18220.0,41.107,41.2026,41.0975,41.1931,18220.0
2023-04-21 11:05:00,43.08,43.08,43.01,43.01,17105.0,41.1835,41.1835,41.1166,41.1166,17105.0
2023-04-21 11:10:00,43.01,43.06,43.0,43.05,15082.0,41.1166,41.1644,41.107,41.1548,15082.0
2023-04-21 11:15:00,43.04,43.06,43.0,43.05,14461.0,41.1453,41.1644,41.107,41.1548,14461.0
2023-04-21 11:20:00,43.04,43.11,43.04,43.07,14222.0,41.1453,41.2122,41.1453,41.1739,14222.0
2023-04-21 11:25:00,43.07,43.07,43.02,43.04,14013.0,41.1739,41.1739,41.1261,41.1453,14013.0
2023-04-21 11:30:00,43.04,43.06,43.02,43.06,16576.0,41.1453,41.1644,41.1261,41.1644,16576.0
2023-04-21 11:35:00,43.07,43.08,43.0,43.01,20432.0,41.1739,41.1835,41.107,41.1166,20432.0
2023-04-21 11:40:00,43.02,43.12,43.02,43.08,18293.0,41.1261,41.2217,41.1261,41.1835,18293.0
2023-04-21 11:45:00,43.08,43.09,42.95,42.96,13186.0,41.1835,41.1931,41.0592,41.0688,13186.0
2023-04-21 11:50:00,42.96,42.98,42.94,42.96,14717.0,41.0688,41.0879,41.0497,41.0688,14717.0
2023-04-21 11:55:00,42.96,43.09,42.96,43.08,16720.0,41.0688,41.1931,41.0688,41.1835,16720.0
2023-04-21 12:00:00,43.09,43.1,43.06,43.09,14837.0,41.1931,41.2026,41.1644,41.1931,14837.0
2023-04-21 12:05:00,43.1,43.14,43.06,43.06,15359.0,41.2026,41.2409,41.1644,41.1644,15359.0
2023-04-21 12:10:00,43.06,43.09,43.04,43.05,13311.0,41.1644,41.1931,41.1453,41.1548,13311.0
2023-04-21 12:15:00,43.06,43.09,43.04,43.09,11297.0,41.1644,41.1931,41.1453,41.1931,11297.0
2023-04-21 12:20:00,43.09,43.09,43.04,43.07,18136.0,41.1931,41.1931,41.1453,41.1739,18136.0
2023-04-21 12:25:00,43.07,43.08,43.03,43.04,19202.0,41.1739,41.1835,41.1357,41.1453,19202.0
2023-04-21 12:30:00,43.05,43.06,42.99,43.05,16101.0,41.1548,41.1644,41.0975,41.1548,16101.0
2023-04-21 12:35:00,43.05,43.06,42.99,43.0,11499.0,41.1548,41.1644,41.0975,41.107,11499.0
2023-04-21 12:40:00,43.0,43.02,42.98,43.01,12286.0,41.107,41.1261,41.0879,41.1166,12286.0
2023-04-21 12:45:00,43.02,43.08,43.01,43.05,12508.0,41.1261,41.1835,41.1166,41.1548,12508.0
2023-04-21 12:50:00,43.05,43.09,43.02,43.08,12667.0,41.1548,41.1931,41.1261,41.1835,12667.0
2023-04-21 12:55:00,43.07,43.11,43.06,43.09,10095.0,41.1739,41.2122,41.1644,41.1931,10095.0
2023-04-21 13:00:00,43.09,43.11,43.07,43.09,15553.0,41.1931,41.2122,41.1739,41.1931,15553.0
2023-04-21 13:05:00,43.1,43.13,43.09,43.12,18199.0,41.2026,41.2313,41.1931,41.2217,18199.0
2023-04-21 13:10:00,43.13,43.13,43.09,43.1,16766.0,41.2313,41.2313,41.1931,41.2026,16766.0
2023-04-21 13:15:00,43.1,43.12,43.07,43.09,31544.0,41.2026,41.2217,41.1739,41.1931,31544.0
2023-04-21 13:20:00,43.08,43.12,43.04,43.11,46581.0,41.1835,41.2217,41.1453,41.2122,46581.0
2023-04-21 13:25:00,43.11,43.11,43.06,43.08,23239.0,41.2122,41.2122,41.1644,41.1835,23239.0
2023-04-21 13:30:00,43.07,43.13,43.07,43.09,20309.0,41.1739,41.2313,41.1739,41.1931,20309.0
2023-04-21 13:35:00,43.1,43.13,43.09,43.12,29394.0,41.2026,41.2313,41.1931,41.2217,29394.0
2023-04-21 13:40:00,43.13,43.21,43.13,43.16,38677.0,41.2313,41.3078,41.2313,41.26,38677.0
2023-04-21 13:45:00,43.16,43.19,43.16,43.18,17718.0,41.26,41.2887,41.26,41.2791,17718.0
2023-04-21 13:50:00,43.18,43.21,43.17,43.19,12573.0,41.2791,41.3078,41.2695,41.2887,12573.0
2023-04-21 13:55:00,43.19,43.2,43.15,43.17,21609.0,41.2887,41.2982,41.2504,41.2695,21609.0
2023-04-21 14:00:00,43.18,43.22,43.17,43.2,17014.0,41.2791,41.3173,41.2695,41.2982,17014.0
2023-04-21 14:05:00,43.2,43.2,43.16,43.19,25808.0,41.2982,41.2982,41.26,41.2887,25808.0
2023-04-21 14:10:00,43.18,43.25,43.18,43.25,17245.0,41.2791,41.346,41.2791,41.346,17245.0
2023-04-21 14:15:00,43.25,43.29,43.23,43.25,22543.0,41.346,41.3843,41.3269,41.346,22543.0
2023-04-21 14:20:00,43.26,43.27,43.24,43.24,13655.0,41.3556,41.3651,41.3365,41.3365,13655.0
2023-04-21 14:25:00,43.23,43.27,43.21,43.25,13745.0,41.3269,41.3651,41.3078,41.346,13745.0
2023-04-21 14:30:00,43.26,43.28,43.22,43.24,20326.0,41.3556,41.3747,41.3173,41.3365,20326.0
2023-04-21 14:35:00,43.24,43.24,43.17,43.2,12651.0,41.3365,41.3365,41.2695,41.2982,12651.0
2023-04-21 14:40:00,43.2,43.21,43.18,43.19,16307.0,41.2982,41.3078,41.2791,41.2887,16307.0
2023-04-21 14:45:00,43.19,43.19,43.14,43.18,10179.0,41.2887,41.2887,41.2409,41.2791,10179.0
2023-04-21 14:50:00,43.18,43.18,43.15,43.18,11307.0,41.2791,41.2791,41.2504,41.2791,11307.0
2023-04-21 14:55:00,43.17,43.19,43.16,43.19,14609.0,41.2695,41.2887,41.26,41.2887,14609.0
2023-04-21 15:00:00,43.19,43.2,43.1,43.1,24424.0,41.2887,41.2982,41.2026,41.2026,24424.0
2023-04-21 15:05:00,43.09,43.1,43.05,43.09,24812.0,41.1931,41.2026,41.1548,41.1931,24812.0
2023-04-21 15:10:00,43.09,43.14,43.09,43.12,18607.0,41.1931,41.2409,41.1931,41.2217,18607.0
2023-04-21 15:15:00,43.12,43.19,43.11,43.14,38625.0,41.2217,41.2887,41.2122,41.2409,38625.0
2023-04-21 15:20:00,43.13,43.14,43.06,43.06,41567.0,41.2313,41.2409,41.1644,41.1644,41567.0
2023-04-21 15:25:00,43.06,43.07,43.01,43.04,35354.0,41.1644,41.1739,41.1166,41.1453,35354.0
2023-04-21 15:30:00,43.04,43.07,43.02,43.04,43124.0,41.1453,41.1739,41.1261,41.1453,43124.0
2023-04-21 15:35:00,43.04,43.07,43.02,43.02,36151.0,41.1453,41.1739,41.1261,41.1261,36151.0
2023-04-21 15:40:00,43.03,43.06,42.97,43.0,66493.0,41.1357,41.1644,41.0783,41.107,66493.0
2023-04-21 15:45:00,42.98,43.04,42.95,43.01,57332.0,41.0879,41.1453,41.0592,41.1166,57332.0
2023-04-21 15:50:00,43.01,43.07,42.98,43.06,136524.0,41.1166,41.1739,41.0879,41.1644,136524.0
2023-04-21 15:55:00,43.06,43.15,43.06,43.12,228893.0,41.1644,41.2504,41.1644,41.2217,228893.0
2023-04-24 09:30:00,43.2,43.48,43.18,43.4,86254.0,41.2982,41.5659,41.2791,41.4894,86254.0
2023-04-24 09:35:00,43.45,43.57,43.42,43.56,31845.0,41.5372,41.6519,41.5085,41.6424,31845.0
2023-04-24 09:40:00,43.57,43.73,43.56,43.71,37781.0,41.6519,41.8049,41.6424,41.7858,37781.0
2023-04-24 09:45:00,43.71,43.77,43.69,43.74,44651.0,41.7858,41.8431,41.7666,41.8144,44651.0
2023-04-24 09:50:00,43.75,43.78,43.72,43.73,48143.0,41.824,41.8527,41.7953,41.8049,48143.0
2023-04-24 09:55:00,43.73,43.83,43.73,43.8,71195.0,41.8049,41.9005,41.8049,41.8718,71195.0
2023-04-24 10:00:00,43.79,43.85,43.7,43.77,112239.0,41.8622,41.9196,41.7762,41.8431,112239.0
2023-04-24 10:05:00,43.75,43.79,43.7,43.75,141972.0,41.824,41.8622,41.7762,41.824,141972.0
2023-04-24 10:10:00,43.76,43.84,43.73,43.81,61993.0,41.8336,41.91,41.8049,41.8814,61993.0
2023-04-24 10:15:00,43.8,43.94,43.78,43.93,40602.0,41.8718,42.0056,41.8527,41.9961,40602.0
2023-04-24 10:20:00,43.93,44.07,43.92,44.07,53613.0,41.9961,42.1299,41.9865,42.1299,53613.0
2023-04-24 10:25:00,44.07,44.1,44.03,44.1,45572.0,42.1299,42.1586,42.0917,42.1586,45572.0
2023-04-24 10:30:00,44.11,44.14,44.07,44.07,57346.0,42.1682,42.1968,42.1299,42.1299,57346.0
2023-04-24 10:35:00,44.07,44.07,43.94,43.97,59026.0,42.1299,42.1299,42.0056,42.0343,59026.0
2023-04-24 10:40:00,43.97,43.98,43.75,43.79,68812.0,42.0343,42.0439,41.824,41.8622,68812.0
2023-04-24 10:45:00,43.78,43.79,43.65,43.77,59638.0,41.8527,41.8622,41.7284,41.8431,59638.0
2023-04-24 10:50:00,43.77,43.79,43.7,43.74,55676.0,41.8431,41.8622,41.7762,41.8144,55676.0
2023-04-24 10:55:00,43.75,43.82,43.74,43.82,47627.0,41.824,41.8909,41.8144,41.8909,47627.0
2023-04-24 11:00:00,43.82,43.82,43.73,43.75,47650.0,41.8909,41.8909,41.8049,41.824,47650.0
2023-04-24 11:05:00,43.75,43.78,43.58,43.59,43082.0,41.824,41.8527,41.6615,41.6711,43082.0
2023-04-24 11:10:00,43.6,43.6,43.53,43.53,35191.0,41.6806,41.6806,41.6137,41.6137,35191.0
2023-04-24 11:15:00,43.53,43.54,43.48,43.52,32057.0,41.6137,41.6233,41.5659,41.6041,32057.0
2023-04-24 11:20:00,43.52,43.52,43.45,43.47,24772.0,41.6041,41.6041,41.5372,41.5563,24772.0
2023-04-24 11:25:00,43.47,43.49,43.43,43.47,20523.0,41.5563,41.5755,41.5181,41.5563,20523.0
2023-04-24 11:30:00,43.48,43.58,43.47,43.55,22955.0,41.5659,41.6615,41.5563,41.6328,22955.0
2023-04-24 11:35:00,43.55,43.57,43.49,43.5,22525.0,41.6328,41.6519,41.5755,41.585,22525.0
2023-04-24 11:40:00,43.5,43.5,43.42,43.47,27084.0,41.585,41.585,41.5085,41.5563,27084.0
2023-04-24 11:45:00,43.46,43.5,43.45,43.47,23284.0,41.5468,41.585,41.5372,41.5563,23284.0
2023-04-24 11:50:00,43.46,43.47,43.44,43.46,13523.0,41.5468,41.5563,41.5277,41.5468,13523.0
2023-04-24 11:55:00,43.46,43.5,43.43,43.5,23621.0,41.5468,41.585,41.5181,41.585,23621.0
2023-04-24 12:00:00,43.49,43.59,43.49,43.57,17331.0,41.5755,41.6711,41.5755,41.6519,17331.0
2023-04-24 12:05:00,43.57,43.59,43.55,43.57,13687.0,41.6519,41.6711,41.6328,41.6519,13687.0
2023-04-24 12:10:00,43.57,43.59,43.53,43.55,17259.0,41.6519,41.6711,41.6137,41.6328,17259.0
2023-04-24 12:15:00,43.55,43.56,43.52,43.54,26212.0,41.6328,41.6424,41.6041,41.6233,26212.0
2023-04-24 12:20:00,43.54,43.59,43.53,43.58,10211.0,41.6233,41.6711,41.6137,41.6615,10211.0
2023-04-24 12:25:00,43.59,43.63,43.57,43.59,27269.0,41.6711,41.7093,41.6519,41.6711,27269.0
2023-04-24 12:30:00,43.59,43.61,43.58,43.61,8166.0,41.6711,41.6902,41.6615,41.6902,8166.0
2023-04-24 12:35:00,43.6,43.69,43.6,43.67,13453.0,41.6806,41.7666,41.6806,41.7475,13453.0
2023-04-24 12:40:00,43.66,43.67,43.6,43.61,10048.0,41.738,41.7475,41.6806,41.6902,10048.0
2023-04-24 12:45:00,43.6,43.62,43.55,43.58,15430.0,41.6806,41.6997,41.6328,41.6615,15430.0
2023-04-24 12:50:00,43.59,43.6,43.57,43.59,7821.0,41.6711,41.6806,41.6519,41.6711,7821.0
2023-04-24 12:55:00,43.59,43.64,43.58,43.64,12722.0,41.6711,41.7188,41.6615,41.7188,12722.0
2023-04-24 13:00:00,43.63,43.64,43.55,43.59,20193.0,41.7093,41.7188,41.6328,41.6711,20193.0
2023-04-24 13:05:00,43.58,43.58,43.54,43.55,11084.0,41.6615,41.6615,41.6233,41.6328,11084.0
2023-04-24 13:10:00,43.55,43.63,43.55,43.63,9865.0,41.6328,41.7093,41.6328,41.7093,9865.0
2023-04-24 13:15:00,43.63,43.63,43.59,43.61,18095.0,41.7093,41.7093,41.6711,41.6902,18095.0
2023-04-24 13:20:00,43.62,43.62,43.59,43.62,20031.0,41.6997,41.6997,41.6711,41.6997,20031.0
2023-04-24 13:25:00,43.62,43.67,43.61,43.65,19361.0,41.6997,41.7475,41.6902,41.7284,19361.0
2023-04-24 13:30:00,43.65,43.69,43.64,43.68,16317.0,41.7284,41.7666,41.7188,41.7571,16317.0
2023-04-24 13:35:00,43.68,43.68,43.65,43.66,12012.0,41.7571,41.7571,41.7284,41.738,12012.0
2023-04-24 13:40:00,43.66,43.67,43.63,43.66,23492.0,41.738,41.7475,41.7093,41.738,23492.0
2023-04-24 13:45:00,43.66,43.66,43.61,43.64,17016.0,41.738,41.738,41.6902,41.7188,17016.0
2023-04-24 13:50:00,43.65,43.68,43.65,43.68,23183.0,41.7284,41.7571,41.7284,41.7571,23183.0
2023-04-24 13:55:00,43.67,43.71,43.65,43.71,20428.0,41.7475,41.7858,41.7284,41.7858,20428.0
2023-04-24 14:00:00,43.72,43.78,43.71,43.77,23705.0,41.7953,41.8527,41.7858,41.8431,23705.0
2023-04-24 14:05:00,43.77,43.78,43.72,43.78,27212.0,41.8431,41.8527,41.7953,41.8527,27212.0
2023-04-24 14:10:00,43.77,43.77,43.72,43.76,18900.0,41.8431,41.8431,41.7953,41.8336,18900.0
2023-04-24 14:15:00,43.76,43.79,43.74,43.75,19410.0,41.8336,41.8622,41.8144,41.824,19410.0
2023-04-24 14:20:00,43.76,43.77,43.71,43.73,25394.0,41.8336,41.8431,41.7858,41.8049,25394.0
2023-04-24 14:25:00,43.72,43.77,43.71,43.73,21630.0,41.7953,41.8431,41.7858,41.8049,21630.0
2023-04-24 14:30:00,43.73,43.73,43.64,43.65,24119.0,41.8049,41.8049,41.7188,41.7284,24119.0
2023-04-24 14:35:00,43.65,43.68,43.62,43.64,28303.0,41.7284,41.7571,41.6997,41.7188,28303.0
2023-04-24 14:40:00,43.63,43.64,43.6,43.64,29270.0,41.7093,41.7188,41.6806,41.7188,29270.0
2023-04-24 14:45:00,43.64,43.67,43.61,43.66,14318.0,41.7188,41.7475,41.6902,41.738,14318.0
2023-04-24 14:50:00,43.66,43.72,43.66,43.72,21219.0,41.738,41.7953,41.738,41.7953,21219.0
2023-04-24 14:55:00,43.72,43.72,43.68,43.7,21723.0,41.7953,41.7953,41.7571,41.7762,21723.0
2023-04-24 15:00:00,43.7,43.73,43.69,43.72,25895.0,41.7762,41.8049,41.7666,41.7953,25895.0
2023-04-24 15:05:00,43.72,43.78,43.72,43.77,25821.0,41.7953,41.8527,41.7953,41.8431,25821.0
2023-04-24 15:10:00,43.77,43.82,43.77,43.78,27811.0,41.8431,41.8909,41.8431,41.8527,27811.0
2023-04-24 15:15:00,43.79,43.79,43.72,43.77,22889.0,41.8622,41.8622,41.7953,41.8431,22889.0
2023-04-24 15:20:00,43.77,43.78,43.74,43.76,29622.0,41.8431,41.8527,41.8144,41.8336,29622.0
2023-04-24 15:25:00,43.76,43.81,43.76,43.8,36479.0,41.8336,41.8814,41.8336,41.8718,36479.0
2023-04-24 15:30:00,43.8,43.82,43.77,43.8,82629.0,41.8718,41.8909,41.8431,41.8718,82629.0
2023-04-24 15:35:00,43.8,43.81,43.74,43.77,33196.0,41.8718,41.8814,41.8144,41.8431,33196.0
2023-04-24 15:40:00,43.77,43.82,43.75,43.79,44935.0,41.8431,41.8909,41.824,41.8622,44935.0
2023-04-24 15:45:00,43.79,43.85,43.78,43.84,53403.0,41.8622,41.9196,41.8527,41.91,53403.0
2023-04-24 15:50:00,43.84,43.9,43.8,43.9,146006.0,41.91,41.9674,41.8718,41.9674,146006.0
2023-04-24 15:55:00,43.9,43.9,43.82,43.87,360095.0,41.9674,41.9674,41.8909,41.9387,360095.0
2023-04-25 09:30:00,43.58,44.04,43.55,43.98,83423.0,41.6615,42.1012,41.6328,42.0439,83423.0
2023-04-25 09:35:00,43.98,43.99,43.82,43.87,49581.0,42.0439,42.0534,41.8909,41.9387,49581.0
2023-04-25 09:40:00,43.86,43.91,43.8,43.84,36813.0,41.9292,41.977,41.8718,41.91,36813.0
2023-04-25 09:45:00,43.85,43.85,43.65,43.66,29978.0,41.9196,41.9196,41.7284,41.738,29978.0
2023-04-25 09:50:00,43.65,43.75,43.63,43.74,26133.0,41.7284,41.824,41.7093,41.8144,26133.0
2023-04-25 09:55:00,43.74,43.8,43.73,43.76,48714.0,41.8144,41.8718,41.8049,41.8336,48714.0
2023-04-25 10:00:00,43.76,43.88,43.75,43.76,33817.0,41.8336,41.9483,41.824,41.8336,33817.0
2023-04-25 10:05:00,43.76,43.8,43.75,43.76,46919.0,41.8336,41.8718,41.824,41.8336,46919.0
2023-04-25 10:10:00,43.77,43.78,43.69,43.75,71340.0,41.8431,41.8527,41.7666,41.824,71340.0
2023-04-25 10:15:00,43.75,43.81,43.73,43.8,44471.0,41.824,41.8814,41.8049,41.8718,44471.0
2023-04-25 10:20:00,43.79,43.8,43.74,43.77,61624.0,41.8622,41.8718,41.8144,41.8431,61624.0
2023-04-25 10:25:00,43.77,43.81,43.75,43.8,40288.0,41.8431,41.8814,41.824,41.8718,40288.0
2023-04-25 10:30:00,43.81,43.82,43.75,43.77,30484.0,41.8814,41.8909,41.824,41.8431,30484.0
2023-04-25 10:35:00,43.76,43.77,43.69,43.73,28851.0,41.8336,41.8431,41.7666,41.8049,28851.0
2023-04-25 10:40:00,43.72,43.79,43.71,43.77,67388.0,41.7953,41.8622,41.7858,41.8431,67388.0
2023-04-25 10:45:00,43.77,43.9,43.77,43.9,49457.0,41.8431,41.9674,41.8431,41.9674,49457.0
2023-04-25 10:50:00,43.9,43.95,43.9,43.91,35965.0,41.9674,42.0152,41.9674,41.977,35965.0
2023-04-25 10:55:00,43.91,43.96,43.91,43.91,67019.0,41.977,42.0248,41.977,41.977,67019.0
2023-04-25 11:00:00,43.92,43.94,43.85,43.89,30702.0,41.9865,42.0056,41.9196,41.9578,30702.0
2023-04-25 11:05:00,43.88,43.93,43.87,43.93,45652.0,41.9483,41.9961,41.9387,41.9961,45652.0
2023-04-25 11:10:00,43.93,44.0,43.92,44.0,37032.0,41.9961,42.063,41.9865,42.063,37032.0
2023-04-25 11:15:00,43.99,44.02,43.98,44.01,23949.0,42.0534,42.0821,42.0439,42.0726,23949.0
2023-04-25 11:20:00,44.02,44.11,44.01,44.02,113088.0,42.0821,42.1682,42.0726,42.0821,113088.0
2023-04-25 11:25:00,44.01,44.06,44.01,44.03,43255.0,42.0726,42.1204,42.0726,42.0917,43255.0
2023-04-25 11:30:00,44.03,44.05,43.98,44.02,71845.0,42.0917,42.1108,42.0439,42.0821,71845.0
2023-04-25 11:35:00,44.01,44.02,43.94,43.97,138575.0,42.0726,42.0821,42.0056,42.0343,138575.0
2023-04-25 11:40:00,43.97,44.05,43.97,44.02,32091.0,42.0343,42.1108,42.0343,42.0821,32091.0
2023-04-25 11:45:00,44.01,44.09,44.01,44.09,21247.0,42.0726,42.149,42.0726,42.149,21247.0
2023-04-25 11:50:00,44.09,44.09,44.0,44.05,27968.0,42.149,42.149,42.063,42.1108,27968.0
2023-04-25 11:55:00,44.05,44.07,44.0,44.02,37618.0,42.1108,42.1299,42.063,42.0821,37618.0
2023-04-25 12:00:00,44.02,44.06,44.01,44.05,33457.0,42.0821,42.1204,42.0726,42.1108,33457.0
2023-04-25 12:05:00,44.06,44.08,44.04,44.07,13484.0,42.1204,42.1395,42.1012,42.1299,13484.0
2023-04-25 12:10:00,44.07,44.09,44.03,44.09,21137.0,42.1299,42.149,42.0917,42.149,21137.0
2023-04-25 12:15:00,44.09,44.14,44.07,44.13,36882.0,42.149,42.1968,42.1299,42.1873,36882.0
2023-04-25 12:20:00,44.13,44.18,44.13,44.14,43080.0,42.1873,42.2351,42.1873,42.1968,43080.0
2023-04-25 12:25:00,44.15,44.16,44.03,44.05,17063.0,42.2064,42.216,42.0917,42.1108,17063.0
2023-04-25 12:30:00,44.05,44.08,44.02,44.03,51143.0,42.1108,42.1395,42.0821,42.0917,51143.0
2023-04-25 12:35:00,44.02,44.06,44.01,44.04,26803.0,42.0821,42.1204,42.0726,42.1012,26803.0
2023-04-25 12:40:00,44.05,44.14,44.05,44.14,26758.0,42.1108,42.1968,42.1108,42.1968,26758.0
2023-04-25 12:45:00,44.14,44.15,44.06,44.08,21894.0,42.1968,42.2064,42.1204,42.1395,21894.0
2023-04-25 12:50:00,44.08,44.09,44.03,44.05,22498.0,42.1395,42.149,42.0917,42.1108,22498.0
2023-04-25 12:55:00,44.05,44.09,44.05,44.08,15268.0,42.1108,42.149,42.1108,42.1395,15268.0
2023-04-25 13:00:00,44.09,44.16,44.09,44.13,31029.0,42.149,42.216,42.149,42.1873,31029.0
2023-04-25 13:05:00,44.13,44.13,44.05,44.05,36801.0,42.1873,42.1873,42.1108,42.1108,36801.0
2023-04-25 13:10:00,44.05,44.08,44.03,44.03,23410.0,42.1108,42.1395,42.0917,42.0917,23410.0
2023-04-25 13:15:00,44.03,44.05,43.92,43.99,44524.0,42.0917,42.1108,41.9865,42.0534,44524.0
2023-04-25 13:20:00,43.99,44.04,43.98,44.0,28915.0,42.0534,42.1012,42.0439,42.063,28915.0
2023-04-25 13:25:00,44.0,44.01,43.96,43.98,28856.0,42.063,42.0726,42.0248,42.0439,28856.0
2023-04-25 13:30:00,43.97,43.99,43.95,43.98,34327.0,42.0343,42.0534,42.0152,42.0439,34327.0
2023-04-25 13:35:00,43.98,44.0,43.96,43.98,20286.0,42.0439,42.063,42.0248,42.0439,20286.0
2023-04-25 13:40:00,43.97,43.97,43.91,43.93,30594.0,42.0343,42.0343,41.977,41.9961,30594.0
2023-04-25 13:45:00,43.93,43.94,43.86,43.88,26129.0,41.9961,42.0056,41.9292,41.9483,26129.0
2023-04-25 13:50:00,43.88,43.91,43.84,43.9,36246.0,41.9483,41.977,41.91,41.9674,36246.0
2023-04-25 13:55:00,43.9,43.97,43.9,43.96,34160.0,41.9674,42.0343,41.9674,42.0248,34160.0
2023-04-25 14:00:00,43.96,43.98,43.88,43.89,37498.0,42.0248,42.0439,41.9483,41.9578,37498.0
2023-04-25 14:05:00,43.9,43.94,43.88,43.88,31403.0,41.9674,42.0056,41.9483,41.9483,31403.0
2023-04-25 14:10:00,43.89,43.91,43.85,43.86,30093.0,41.9578,41.977,41.9196,41.9292,30093.0
2023-04-25 14:15:00,43.86,43.9,43.8,43.8,41436.0,41.9292,41.9674,41.8718,41.8718,41436.0
2023-04-25 14:20:00,43.8,43.86,43.79,43.84,30892.0,41.8718,41.9292,41.8622,41.91,30892.0
2023-04-25 14:25:00,43.85,43.92,43.81,43.92,118888.0,41.9196,41.9865,41.8814,41.9865,118888.0
2023-04-25 14:30:00,43.92,43.98,43.91,43.96,85095.0,41.9865,42.0439,41.977,42.0248,85095.0
2023-04-25 14:35:00,43.96,43.99,43.91,43.93,43202.0,42.0248,42.0534,41.977,41.9961,43202.0
2023-04-25 14:40:00,43.94,43.94,43.83,43.84,49362.0,42.0056,42.0056,41.9005,41.91,49362.0
2023-04-25 14:45:00,43.84,43.92,43.84,43.91,60872.0,41.91,41.9865,41.91,41.977,60872.0
2023-04-25 14:50:00,43.92,43.94,43.89,43.9,26841.0,41.9865,42.0056,41.9578,41.9674,26841.0
2023-04-25 14:55:00,43.9,43.95,43.88,43.95,69502.0,41.9674,42.0152,41.9483,42.0152,69502.0
2023-04-25 15:00:00,43.94,43.99,43.91,43.91,69612.0,42.0056,42.0534,41.977,41.977,69612.0
2023-04-25 15:05:00,43.91,43.98,43.9,43.91,76460.0,41.977,42.0439,41.9674,41.977,76460.0
2023-04-25 15:10:00,43.92,43.93,43.89,43.91,58246.0,41.9865,41.9961,41.9578,41.977,58246.0
2023-04-25 15:15:00,43.92,43.94,43.91,43.91,42214.0,41.9865,42.0056,41.977,41.977,42214.0
2023-04-25 15:20:00,43.91,43.96,43.89,43.94,60123.0,41.977,42.0248,41.9578,42.0056,60123.0
2023-04-25 15:25:00,43.94,43.97,43.89,43.95,106866.0,42.0056,42.0343,41.9578,42.0152,106866.0
2023-04-25 15:30:00,43.95,44.02,43.94,44.01,65672.0,42.0152,42.0821,42.0056,42.0726,65672.0
2023-04-25 15:35:00,44.0,44.04,43.99,44.02,80570.0,42.063,42.1012,42.0534,42.0821,80570.0
2023-04-25 15:40:00,44.02,44.05,43.99,44.02,75804.0,42.0821,42.1108,42.0534,42.0821,75804.0
2023-04-25 15:45:00,44.02,44.07,44.01,44.04,77625.0,42.0821,42.1299,42.0726,42.1012,77625.0
2023-04-25 15:50:00,44.03,44.07,43.98,44.05,207564.0,42.0917,42.1299,42.0439,42.1108,207564.0
2023-04-25 15:55:00,44.05,44.06,43.98,44.02,375178.0,42.1108,42.1204,42.0439,42.0821,375178.0
2023-04-26 09:30:00,43.51,43.94,43.32,43.93,116923.0,41.5946,42.0056,41.4129,41.9961,116923.0
2023-04-26 09:35:00,43.91,44.03,43.74,44.02,128353.0,41.977,42.0917,41.8144,42.0821,128353.0
2023-04-26 09:40:00,44.06,44.14,44.0,44.01,156819.0,42.1204,42.1968,42.063,42.0726,156819.0
2023-04-26 09:45:00,44.01,44.16,43.98,44.13,59884.0,42.0726,42.216,42.0439,42.1873,59884.0
2023-04-26 09:50:00,44.14,44.31,44.14,44.23,64754.0,42.1968,42.3594,42.1968,42.2829,64754.0
2023-04-26 09:55:00,44.24,44.28,44.13,44.23,53146.0,42.2924,42.3307,42.1873,42.2829,53146.0
2023-04-26 10:00:00,44.23,44.29,44.2,44.23,50400.0,42.2829,42.3402,42.2542,42.2829,50400.0
2023-04-26 10:05:00,44.23,44.34,44.15,44.27,65442.0,42.2829,42.388,42.2064,42.3211,65442.0
2023-04-26 10:10:00,44.27,44.28,44.14,44.15,58455.0,42.3211,42.3307,42.1968,42.2064,58455.0
2023-04-26 10:15:00,44.14,44.17,44.08,44.1,48811.0,42.1968,42.2255,42.1395,42.1586,48811.0
2023-04-26 10:20:00,44.11,44.16,44.02,44.09,66968.0,42.1682,42.216,42.0821,42.149,66968.0
2023-04-26 10:25:00,44.09,44.14,44.04,44.13,24255.0,42.149,42.1968,42.1012,42.1873,24255.0
2023-04-26 10:30:00,44.13,44.14,44.02,44.02,41999.0,42.1873,42.1968,42.0821,42.0821,41999.0
2023-04-26 10:35:00,44.02,44.1,43.99,44.02,36757.0,42.0821,42.1586,42.0534,42.0821,36757.0
2023-04-26 10:40:00,44.02,44.02,43.94,43.98,35404.0,42.0821,42.0821,42.0056,42.0439,35404.0
2023-04-26 10:45:00,43.98,44.01,43.93,43.98,32316.0,42.0439,42.0726,41.9961,42.0439,32316.0
2023-04-26 10:50:00,43.98,44.04,43.94,44.03,31163.0,42.0439,42.1012,42.0056,42.0917,31163.0
2023-04-26 10:55:00,44.04,44.08,44.02,44.06,45192.0,42.1012,42.1395,42.0821,42.1204,45192.0
2023-04-26 11:00:00,44.07,44.15,44.07,44.11,83216.0,42.1299,42.2064,42.1299,42.1682,83216.0
2023-04-26 11:05:00,44.1,44.22,44.09,44.21,135738.0,42.1586,42.2733,42.149,42.2638,135738.0
2023-04-26 11:10:00,44.21,44.24,44.14,44.23,70024.0,42.2638,42.2924,42.1968,42.2829,70024.0
2023-04-26 11:15:00,44.23,44.32,44.23,44.26,121042.0,42.2829,42.3689,42.2829,42.3116,121042.0
2023-04-26 11:20:00,44.25,44.35,44.25,44.33,76816.0,42.302,42.3976,42.302,42.3785,76816.0
2023-04-26 11:25:00,44.33,44.33,44.2,44.24,66200.0,42.3785,42.3785,42.2542,42.2924,66200.0
2023-04-26 11:30:00,44.24,44.24,44.12,44.12,54916.0,42.2924,42.2924,42.1777,42.1777,54916.0
2023-04-26 11:35:00,44.13,44.13,44.03,44.04,64379.0,42.1873,42.1873,42.0917,42.1012,64379.0
2023-04-26 11:40:00,44.04,44.16,44.0,44.13,66688.0,42.1012,42.216,42.063,42.1873,66688.0
2023-04-26 11:45:00,44.13,44.24,44.12,44.23,65651.0,42.1873,42.2924,42.1777,42.2829,65651.0
2023-04-26 11:50:00,44.23,44.25,44.19,44.23,88112.0,42.2829,42.302,42.2446,42.2829,88112.0
2023-04-26 11:55:00,44.23,44.32,44.23,44.32,44049.0,42.2829,42.3689,42.2829,42.3689,44049.0
2023-04-26 12:00:00,44.32,44.39,44.29,44.37,65519.0,42.3689,42.4358,42.3402,42.4167,65519.0
2023-04-26 12:05:00,44.37,44.43,44.35,44.4,54118.0,42.4167,42.4741,42.3976,42.4454,54118.0
2023-04-26 12:10:00,44.4,44.43,44.35,44.41,70601.0,42.4454,42.4741,42.3976,42.455,70601.0
2023-04-26 12:15:00,44.41,44.43,44.26,44.27,92760.0,42.455,42.4741,42.3116,42.3211,92760.0
2023-04-26 12:20:00,44.27,44.27,44.11,44.16,98733.0,42.3211,42.3211,42.1682,42.216,98733.0
2023-04-26 12:25:00,44.16,44.2,44.16,44.17,32141.0,42.216,42.2542,42.216,42.2255,32141.0
2023-04-26 12:30:00,44.16,44.19,44.1,44.1,35337.0,42.216,42.2446,42.1586,42.1586,35337.0
2023-04-26 12:35:00,44.11,44.12,44.08,44.11,62552.0,42.1682,42.1777,42.1395,42.1682,62552.0
2023-04-26 12:40:00,44.11,44.14,44.02,44.03,110029.0,42.1682,42.1968,42.0821,42.0917,110029.0
2023-04-26 12:45:00,44.04,44.09,44.03,44.07,38335.0,42.1012,42.149,42.0917,42.1299,38335.0
2023-04-26 12:50:00,44.07,44.09,44.03,44.08,28829.0,42.1299,42.149,42.0917,42.1395,28829.0
2023-04-26 12:55:00,44.07,44.07,44.0,44.02,32648.0,42.1299,42.1299,42.063,42.0821,32648.0
2023-04-26 13:00:00,44.02,44.06,44.02,44.04,40237.0,42.0821,42.1204,42.0821,42.1012,40237.0
2023-04-26 13:05:00,44.04,44.05,43.9,43.93,49333.0,42.1012,42.1108,41.9674,41.9961,49333.0
2023-04-26 13:10:00,43.94,43.97,43.92,43.95,35866.0,42.0056,42.0343,41.9865,42.0152,35866.0
2023-04-26 13:15:00,43.94,43.94,43.85,43.9,55541.0,42.0056,42.0056,41.9196,41.9674,55541.0
2023-04-26 13:20:00,43.89,43.9,43.84,43.84,26458.0,41.9578,41.9674,41.91,41.91,26458.0
2023-04-26 13:25:00,43.84,43.85,43.79,43.8,37828.0,41.91,41.9196,41.8622,41.8718,37828.0
2023-04-26 13:30:00,43.8,43.86,43.78,43.86,31859.0,41.8718,41.9292,41.8527,41.9292,31859.0
2023-04-26 13:35:00,43.85,43.88,43.78,43.83,43404.0,41.9196,41.9483,41.8527,41.9005,43404.0
2023-04-26 13:40:00,43.83,43.85,43.8,43.82,23931.0,41.9005,41.9196,41.8718,41.8909,23931.0
2023-04-26 13:45:00,43.82,43.82,43.74,43.75,41629.0,41.8909,41.8909,41.8144,41.824,41629.0
2023-04-26 13:50:00,43.75,43.75,43.69,43.73,51454.0,41.824,41.824,41.7666,41.8049,51454.0
2023-04-26 13:55:00,43.72,43.75,43.7,43.73,43010.0,41.7953,41.824,41.7762,41.8049,43010.0
2023-04-26 14:00:00,43.73,43.74,43.66,43.66,37616.0,41.8049,41.8144,41.738,41.738,37616.0
2023-04-26 14:05:00,43.66,43.67,43.57,43.59,38224.0,41.738,41.7475,41.6519,41.6711,38224.0
2023-04-26 14:10:00,43.59,43.63,43.57,43.63,34096.0,41.6711,41.7093,41.6519,41.7093,34096.0
2023-04-26 14:15:00,43.62,43.64,43.56,43.59,36648.0,41.6997,41.7188,41.6424,41.6711,36648.0
2023-04-26 14:20:00,43.58,43.64,43.55,43.62,47393.0,41.6615,41.7188,41.6328,41.6997,47393.0
2023-04-26 14:25:00,43.62,43.71,43.62,43.7,98614.0,41.6997,41.7858,41.6997,41.7762,98614.0
2023-04-26 14:30:00,43.69,43.71,43.62,43.62,54832.0,41.7666,41.7858,41.6997,41.6997,54832.0
2023-04-26 14:35:00,43.62,43.63,43.54,43.55,44577.0,41.6997,41.7093,41.6233,41.6328,44577.0
2023-04-26 14:40:00,43.54,43.55,43.45,43.47,49713.0,41.6233,41.6328,41.5372,41.5563,49713.0
2023-04-26 14:45:00,43.48,43.48,43.43,43.48,60094.0,41.5659,41.5659,41.5181,41.5659,60094.0
2023-04-26 14:50:00,43.48,43.48,43.42,43.44,31353.0,41.5659,41.5659,41.5085,41.5277,31353.0
2023-04-26 14:55:00,43.43,43.47,43.4,43.44,48223.0,41.5181,41.5563,41.4894,41.5277,48223.0
2023-04-26 15:00:00,43.44,43.44,43.37,43.41,75034.0,41.5277,41.5277,41.4607,41.499,75034.0
2023-04-26 15:05:00,43.41,43.49,43.41,43.45,54834.0,41.499,41.5755,41.499,41.5372,54834.0
2023-04-26 15:10:00,43.45,43.52,43.43,43.48,68434.0,41.5372,41.6041,41.5181,41.5659,68434.0
2023-04-26 15:15:00,43.48,43.48,43.44,43.46,58178.0,41.5659,41.5659,41.5277,41.5468,58178.0
2023-04-26 15:20:00,43.46,43.48,43.41,43.44,90539.0,41.5468,41.5659,41.499,41.5277,90539.0
2023-04-26 15:25:00,43.44,43.44,43.38,43.43,63867.0,41.5277,41.5277,41.4703,41.5181,63867.0
2023-04-26 15:30:00,43.43,43.47,43.33,43.41,107716.0,41.5181,41.5563,41.4225,41.499,107716.0
2023-04-26 15:35:00,43.41,43.41,43.28,43.31,100480.0,41.499,41.499,41.3747,41.4034,100480.0
2023-04-26 15:40:00,43.31,43.35,43.27,43.32,136121.0,41.4034,41.4416,41.3651,41.4129,136121.0
2023-04-26 15:45:00,43.31,43.32,43.21,43.29,250953.0,41.4034,41.4129,41.3078,41.3843,250953.0
2023-04-26 15:50:00,43.29,43.33,43.23,43.31,249318.0,41.3843,41.4225,41.3269,41.4034,249318.0
2023-04-26 15:55:00,43.31,43.41,43.31,43.33,487507.0,41.4034,41.499,41.4034,41.4225,487507.0
2023-04-27 09:30:00,44.96,45.63,44.58,45.45,350227.0,42.9807,43.6212,42.6175,43.4492,350227.0
2023-04-27 09:35:00,45.48,45.86,45.02,45.07,438530.0,43.4778,43.8411,43.0381,43.0859,438530.0
2023-04-27 09:40:00,45.06,45.17,44.34,44.43,296508.0,43.0763,43.1815,42.388,42.4741,296508.0
2023-04-27 09:45:00,44.41,44.6,44.34,44.48,171266.0,42.455,42.6366,42.388,42.5219,171266.0
2023-04-27 09:50:00,44.48,44.53,44.18,44.36,144694.0,42.5219,42.5697,42.2351,42.4072,144694.0
2023-04-27 09:55:00,44.34,44.42,44.15,44.16,97565.0,42.388,42.4645,42.2064,42.216,97565.0
2023-04-27 10:00:00,44.16,44.58,44.04,44.52,167574.0,42.216,42.6175,42.1012,42.5601,167574.0
2023-04-27 10:05:00,44.52,44.8,44.46,44.77,90239.0,42.5601,42.8278,42.5028,42.7991,90239.0
2023-04-27 10:10:00,44.79,44.98,44.76,44.96,99482.0,42.8182,42.9999,42.7895,42.9807,99482.0
2023-04-27 10:15:00,44.97,45.12,44.9,44.98,178347.0,42.9903,43.1337,42.9234,42.9999,178347.0
2023-04-27 10:20:00,44.95,45.1,44.9,45.05,107994.0,42.9712,43.1146,42.9234,43.0668,107994.0
2023-04-27 10:25:00,45.02,45.23,45.02,45.16,159825.0,43.0381,43.2389,43.0381,43.1719,159825.0
2023-04-27 10:30:00,45.17,45.4,45.15,45.39,101666.0,43.1815,43.4014,43.1624,43.3918,101666.0
2023-04-27 10:35:00,45.38,45.38,45.12,45.16,139992.0,43.3822,43.3822,43.1337,43.1719,139992.0
2023-04-27 10:40:00,45.16,45.19,45.0,45.15,123567.0,43.1719,43.2006,43.019,43.1624,123567.0
2023-04-27 10:45:00,45.15,45.25,45.06,45.16,97700.0,43.1624,43.258,43.0763,43.1719,97700.0
2023-04-27 10:50:00,45.18,45.26,45.05,45.16,67560.0,43.1911,43.2675,43.0668,43.1719,67560.0
2023-04-27 10:55:00,45.16,45.23,45.07,45.09,87458.0,43.1719,43.2389,43.0859,43.105,87458.0
2023-04-27 11:00:00,45.1,45.21,45.1,45.21,75458.0,43.1146,43.2197,43.1146,43.2197,75458.0
2023-04-27 11:05:00,45.22,45.35,45.2,45.34,186316.0,43.2293,43.3536,43.2102,43.344,186316.0
2023-04-27 11:10:00,45.34,45.38,45.12,45.18,285086.0,43.344,43.3822,43.1337,43.1911,285086.0
2023-04-27 11:15:00,45.19,45.27,45.03,45.19,107395.0,43.2006,43.2771,43.0477,43.2006,107395.0
2023-04-27 11:20:00,45.19,45.27,45.17,45.27,81472.0,43.2006,43.2771,43.1815,43.2771,81472.0
2023-04-27 11:25:00,45.28,45.28,45.2,45.26,186376.0,43.2867,43.2867,43.2102,43.2675,186376.0
2023-04-27 11:30:00,45.25,45.39,45.24,45.32,86585.0,43.258,43.3918,43.2484,43.3249,86585.0
2023-04-27 11:35:00,45.32,45.53,45.32,45.4,186603.0,43.3249,43.5256,43.3249,43.4014,186603.0
2023-04-27 11:40:00,45.4,45.4,45.27,45.27,80728.0,43.4014,43.4014,43.2771,43.2771,80728.0
2023-04-27 11:45:00,45.28,45.31,45.17,45.18,73397.0,43.2867,43.3153,43.1815,43.1911,73397.0
2023-04-27 11:50:00,45.18,45.28,45.16,45.18,40829.0,43.1911,43.2867,43.1719,43.1911,40829.0
2023-04-27 11:55:00,45.18,45.22,45.12,45.13,41544.0,43.1911,43.2293,43.1337,43.1433,41544.0
2023-04-27 12:00:00,45.14,45.29,45.13,45.29,93065.0,43.1528,43.2962,43.1433,43.2962,93065.0
2023-04-27 12:05:00,45.3,45.3,45.12,45.17,45212.0,43.3058,43.3058,43.1337,43.1815,45212.0
2023-04-27 12:10:00,45.17,45.2,45.04,45.09,59810.0,43.1815,43.2102,43.0572,43.105,59810.0
2023-04-27 12:15:00,45.09,45.25,45.09,45.22,50637.0,43.105,43.258,43.105,43.2293,50637.0
2023-04-27 12:20:00,45.21,45.27,45.17,45.27,40315.0,43.2197,43.2771,43.1815,43.2771,40315.0
2023-04-27 12:25:00,45.26,45.31,45.22,45.23,46698.0,43.2675,43.3153,43.2293,43.2389,46698.0
2023-04-27 12:30:00,45.23,45.27,45.15,45.16,46482.0,43.2389,43.2771,43.1624,43.1719,46482.0
2023-04-27 12:35:00,45.16,45.19,45.05,45.11,56509.0,43.1719,43.2006,43.0668,43.1241,56509.0
2023-04-27 12:40:00,45.11,45.18,45.1,45.14,46372.0,43.1241,43.1911,43.1146,43.1528,46372.0
2023-04-27 12:45:00,45.14,45.18,45.05,45.16,59526.0,43.1528,43.1911,43.0668,43.1719,59526.0
2023-04-27 12:50:00,45.16,45.19,45.1,45.11,32233.0,43.1719,43.2006,43.1146,43.1241,32233.0
2023-04-27 12:55:00,45.1,45.1,44.99,45.02,24920.0,43.1146,43.1146,43.0094,43.0381,24920.0
2023-04-27 13:00:00,45.02,45.14,45.01,45.11,33940.0,43.0381,43.1528,43.0285,43.1241,33940.0
2023-04-27 13:05:00,45.11,45.25,45.09,45.25,73583.0,43.1241,43.258,43.105,43.258,73583.0
2023-04-27 13:10:00,45.24,45.28,45.23,45.25,43979.0,43.2484,43.2867,43.2389,43.258,43979.0
2023-04-27 13:15:00,45.25,45.35,45.24,45.33,41857.0,43.258,43.3536,43.2484,43.3345,41857.0
2023-04-27 13:20:00,45.33,45.44,45.32,45.44,31875.0,43.3345,43.4396,43.3249,43.4396,31875.0
2023-04-27 13:25:00,45.44,45.47,45.37,45.37,40753.0,43.4396,43.4683,43.3727,43.3727,40753.0
2023-04-27 13:30:00,45.37,45.39,45.3,45.32,36243.0,43.3727,43.3918,43.3058,43.3249,36243.0
2023-04-27 13:35:00,45.32,45.42,45.24,45.41,55574.0,43.3249,43.4205,43.2484,43.4109,55574.0
2023-04-27 13:40:00,45.41,45.44,45.3,45.35,55132.0,43.4109,43.4396,43.3058,43.3536,55132.0
2023-04-27 13:45:00,45.36,45.43,45.34,45.39,23963.0,43.3631,43.43,43.344,43.3918,23963.0
2023-04-27 13:50:00,45.38,45.42,45.28,45.29,34513.0,43.3822,43.4205,43.2867,43.2962,34513.0
2023-04-27 13:55:00,45.29,45.3,45.17,45.17,56029.0,43.2962,43.3058,43.1815,43.1815,56029.0
2023-04-27 14:00:00,45.18,45.34,45.18,45.33,34422.0,43.1911,43.344,43.1911,43.3345,34422.0
2023-04-27 14:05:00,45.33,45.35,45.3,45.34,29959.0,43.3345,43.3536,43.3058,43.344,29959.0
2023-04-27 14:10:00,45.34,45.37,45.3,45.36,31864.0,43.344,43.3727,43.3058,43.3631,31864.0
2023-04-27 14:15:00,45.36,45.44,45.35,45.44,35922.0,43.3631,43.4396,43.3536,43.4396,35922.0
2023-04-27 14:20:00,45.44,45.47,45.41,45.47,40847.0,43.4396,43.4683,43.4109,43.4683,40847.0
2023-04-27 14:25:00,45.47,45.5,45.45,45.48,45605.0,43.4683,43.497,43.4492,43.4778,45605.0
2023-04-27 14:30:00,45.48,45.49,45.43,45.44,28213.0,43.4778,43.4874,43.43,43.4396,28213.0
2023-04-27 14:35:00,45.44,45.45,45.33,45.38,51868.0,43.4396,43.4492,43.3345,43.3822,51868.0
2023-04-27 14:40:00,45.37,45.4,45.33,45.38,43081.0,43.3727,43.4014,43.3345,43.3822,43081.0
2023-04-27 14:45:00,45.38,45.39,45.33,45.34,23999.0,43.3822,43.3918,43.3345,43.344,23999.0
2023-04-27 14:50:00,45.34,45.35,45.3,45.32,37534.0,43.344,43.3536,43.3058,43.3249,37534.0
2023-04-27 14:55:00,45.33,45.37,45.32,45.37,39017.0,43.3345,43.3727,43.3249,43.3727,39017.0
2023-04-27 15:00:00,45.36,45.48,45.35,45.47,61324.0,43.3631,43.4778,43.3536,43.4683,61324.0
2023-04-27 15:05:00,45.47,45.55,45.45,45.51,61134.0,43.4683,43.5448,43.4492,43.5065,61134.0
2023-04-27 15:10:00,45.51,45.52,45.39,45.45,218095.0,43.5065,43.5161,43.3918,43.4492,218095.0
2023-04-27 15:15:00,45.47,45.49,45.4,45.41,113061.0,43.4683,43.4874,43.4014,43.4109,113061.0
2023-04-27 15:20:00,45.41,45.64,45.4,45.53,84672.0,43.4109,43.6308,43.4014,43.5256,84672.0
2023-04-27 15:25:00,45.52,45.56,45.49,45.55,54858.0,43.5161,43.5543,43.4874,43.5448,54858.0
2023-04-27 15:30:00,45.55,45.57,45.49,45.51,93802.0,43.5448,43.5639,43.4874,43.5065,93802.0
2023-04-27 15:35:00,45.5,45.53,45.46,45.48,100117.0,43.497,43.5256,43.4587,43.4778,100117.0
2023-04-27 15:40:00,45.48,45.5,45.4,45.41,129173.0,43.4778,43.497,43.4014,43.4109,129173.0
2023-04-27 15:45:00,45.41,45.56,45.39,45.55,238075.0,43.4109,43.5543,43.3918,43.5448,238075.0
2023-04-27 15:50:00,45.54,45.63,45.54,45.57,211357.0,43.5352,43.6212,43.5352,43.5639,211357.0
2023-04-27 15:55:00,45.57,45.65,45.5,45.54,464711.0,43.5639,43.6404,43.497,43.5352,464711.0
2023-04-28 09:30:00,45.52,45.76,45.39,45.68,206645.0,43.5161,43.7455,43.3918,43.669,206645.0
2023-04-28 09:35:00,45.69,45.82,45.54,45.59,56710.0,43.6786,43.8029,43.5352,43.583,56710.0
2023-04-28 09:40:00,45.58,45.58,45.4,45.47,55544.0,43.5734,43.5734,43.4014,43.4683,55544.0
2023-04-28 09:45:00,45.45,45.74,45.45,45.71,62132.0,43.4492,43.7264,43.4492,43.6977,62132.0
2023-04-28 09:50:00,45.71,45.82,45.67,45.8,51428.0,43.6977,43.8029,43.6595,43.7838,51428.0
2023-04-28 09:55:00,45.8,45.99,45.76,45.88,70271.0,43.7838,43.9654,43.7455,43.8602,70271.0
2023-04-28 10:00:00,45.89,45.96,45.82,45.9,47652.0,43.8698,43.9367,43.8029,43.8794,47652.0
2023-04-28 10:05:00,45.9,46.21,45.89,46.19,74558.0,43.8794,44.1757,43.8698,44.1566,74558.0
2023-04-28 10:10:00,46.18,46.23,46.07,46.16,82779.0,44.147,44.1948,44.0419,44.1279,82779.0
2023-04-28 10:15:00,46.16,46.25,46.15,46.21,50363.0,44.1279,44.2139,44.1184,44.1757,50363.0
2023-04-28 10:20:00,46.23,46.28,46.21,46.26,44201.0,44.1948,44.2426,44.1757,44.2235,44201.0
2023-04-28 10:25:00,46.27,46.35,46.25,46.34,67139.0,44.2331,44.3095,44.2139,44.3,67139.0
2023-04-28 10:30:00,46.34,46.34,46.24,46.31,70363.0,44.3,44.3,44.2044,44.2713,70363.0
2023-04-28 10:35:00,46.3,46.31,46.13,46.25,137555.0,44.2617,44.2713,44.0992,44.2139,137555.0
2023-04-28 10:40:00,46.25,46.28,46.19,46.28,78553.0,44.2139,44.2426,44.1566,44.2426,78553.0
2023-04-28 10:45:00,46.27,46.42,46.19,46.36,68882.0,44.2331,44.3765,44.1566,44.3191,68882.0
2023-04-28 10:50:00,46.37,46.52,46.37,46.47,65639.0,44.3287,44.4721,44.3287,44.4243,65639.0
2023-04-28 10:55:00,46.49,46.51,46.3,46.31,65434.0,44.4434,44.4625,44.2617,44.2713,65434.0
2023-04-28 11:00:00,46.32,46.32,46.17,46.23,69286.0,44.2809,44.2809,44.1375,44.1948,69286.0
2023-04-28 11:05:00,46.23,46.45,46.23,46.45,60229.0,44.1948,44.4051,44.1948,44.4051,60229.0
2023-04-28 11:10:00,46.45,46.49,46.38,46.39,36179.0,44.4051,44.4434,44.3382,44.3478,36179.0
2023-04-28 11:15:00,46.38,46.43,46.28,46.29,43588.0,44.3382,44.386,44.2426,44.2522,43588.0
2023-04-28 11:20:00,46.28,46.29,46.15,46.15,31076.0,44.2426,44.2522,44.1184,44.1184,31076.0
2023-04-28 11:25:00,46.15,46.26,46.08,46.24,53214.0,44.1184,44.2235,44.0514,44.2044,53214.0
2023-04-28 11:30:00,46.25,46.38,46.25,46.34,34698.0,44.2139,44.3382,44.2139,44.3,34698.0
2023-04-28 11:35:00,46.34,46.39,46.25,46.26,29407.0,44.3,44.3478,44.2139,44.2235,29407.0
2023-04-28 11:40:00,46.26,46.34,46.25,46.33,24365.0,44.2235,44.3,44.2139,44.2904,24365.0
2023-04-28 11:45:00,46.34,46.43,46.33,46.41,29160.0,44.3,44.386,44.2904,44.3669,29160.0
2023-04-28 11:50:00,46.41,46.46,46.39,46.43,22502.0,44.3669,44.4147,44.3478,44.386,22502.0
2023-04-28 11:55:00,46.43,46.47,46.39,46.45,51468.0,44.386,44.4243,44.3478,44.4051,51468.0
2023-04-28 12:00:00,46.46,46.48,46.43,46.45,23023.0,44.4147,44.4338,44.386,44.4051,23023.0
2023-04-28 12:05:00,46.45,46.5,46.41,46.44,28272.0,44.4051,44.4529,44.3669,44.3956,28272.0
2023-04-28 12:10:00,46.44,46.45,46.38,46.45,27806.0,44.3956,44.4051,44.3382,44.4051,27806.0
2023-04-28 12:15:00,46.44,46.44,46.37,46.41,20023.0,44.3956,44.3956,44.3287,44.3669,20023.0
2023-04-28 12:20:00,46.4,46.41,46.34,46.37,25993.0,44.3573,44.3669,44.3,44.3287,25993.0
2023-04-28 12:25:00,46.37,46.37,46.28,46.34,21795.0,44.3287,44.3287,44.2426,44.3,21795.0
2023-04-28 12:30:00,46.33,46.35,46.32,46.33,28309.0,44.2904,44.3095,44.2809,44.2904,28309.0
2023-04-28 12:35:00,46.33,46.38,46.3,46.3,23164.0,44.2904,44.3382,44.2617,44.2617,23164.0
2023-04-28 12:40:00,46.3,46.35,46.28,46.3,28896.0,44.2617,44.3095,44.2426,44.2617,28896.0
2023-04-28 12:45:00,46.31,46.32,46.25,46.28,24228.0,44.2713,44.2809,44.2139,44.2426,24228.0
2023-04-28 12:50:00,46.28,46.33,46.27,46.3,19415.0,44.2426,44.2904,44.2331,44.2617,19415.0
2023-04-28 12:55:00,46.3,46.41,46.29,46.41,19957.0,44.2617,44.3669,44.2522,44.3669,19957.0
2023-04-28 13:00:00,46.42,46.43,46.3,46.38,25660.0,44.3765,44.386,44.2617,44.3382,25660.0
2023-04-28 13:05:00,46.38,46.43,46.38,46.4,18969.0,44.3382,44.386,44.3382,44.3573,18969.0
2023-04-28 13:10:00,46.4,46.44,46.38,46.43,21083.0,44.3573,44.3956,44.3382,44.386,21083.0
2023-04-28 13:15:00,46.43,46.56,46.43,46.55,61350.0,44.386,44.5103,44.386,44.5007,61350.0
2023-04-28 13:20:00,46.56,46.65,46.5,46.61,97968.0,44.5103,44.5963,44.4529,44.5581,97968.0
2023-04-28 13:25:00,46.61,46.63,46.52,46.59,36903.0,44.5581,44.5772,44.4721,44.539,36903.0
2023-04-28 13:30:00,46.59,46.64,46.56,46.61,35200.0,44.539,44.5868,44.5103,44.5581,35200.0
2023-04-28 13:35:00,46.61,46.63,46.55,46.62,36465.0,44.5581,44.5772,44.5007,44.5677,36465.0
2023-04-28 13:40:00,46.62,46.67,46.55,46.55,38682.0,44.5677,44.6155,44.5007,44.5007,38682.0
2023-04-28 13:45:00,46.55,46.61,46.53,46.58,26186.0,44.5007,44.5581,44.4816,44.5294,26186.0
2023-04-28 13:50:00,46.58,46.6,46.54,46.57,28609.0,44.5294,44.5485,44.4912,44.5199,28609.0
2023-04-28 13:55:00,46.57,46.6,46.54,46.59,21308.0,44.5199,44.5485,44.4912,44.539,21308.0
2023-04-28 14:00:00,46.59,46.64,46.59,46.63,19258.0,44.539,44.5868,44.539,44.5772,19258.0
2023-04-28 14:05:00,46.63,46.64,46.58,46.6,23937.0,44.5772,44.5868,44.5294,44.5485,23937.0
2023-04-28 14:10:00,46.59,46.59,46.52,46.53,23780.0,44.539,44.539,44.4721,44.4816,23780.0
2023-04-28 14:15:00,46.53,46.58,46.51,46.57,30335.0,44.4816,44.5294,44.4625,44.5199,30335.0
2023-04-28 14:20:00,46.56,46.57,46.52,46.54,33985.0,44.5103,44.5199,44.4721,44.4912,33985.0
2023-04-28 14:25:00,46.53,46.55,46.51,46.53,21942.0,44.4816,44.5007,44.4625,44.4816,21942.0
2023-04-28 14:30:00,46.53,46.53,46.47,46.5,35658.0,44.4816,44.4816,44.4243,44.4529,35658.0
2023-04-28 14:35:00,46.49,46.49,46.38,46.42,37992.0,44.4434,44.4434,44.3382,44.3765,37992.0
2023-04-28 14:40:00,46.42,46.48,46.39,46.42,41639.0,44.3765,44.4338,44.3478,44.3765,41639.0
2023-04-28 14:45:00,46.42,46.46,46.4,46.43,38736.0,44.3765,44.4147,44.3573,44.386,38736.0
2023-04-28 14:50:00,46.43,46.43,46.36,46.42,41196.0,44.386,44.386,44.3191,44.3765,41196.0
2023-04-28 14:55:00,46.42,46.45,46.39,46.45,52759.0,44.3765,44.4051,44.3478,44.4051,52759.0
2023-04-28 15:00:00,46.45,46.5,46.42,46.5,27462.0,44.4051,44.4529,44.3765,44.4529,27462.0
2023-04-28 15:05:00,46.5,46.56,46.49,46.53,31461.0,44.4529,44.5103,44.4434,44.4816,31461.0
2023-04-28 15:10:00,46.54,46.59,46.53,46.55,45642.0,44.4912,44.539,44.4816,44.5007,45642.0
2023-04-28 15:15:00,46.55,46.63,46.54,46.62,43325.0,44.5007,44.5772,44.4912,44.5677,43325.0
2023-04-28 15:20:00,46.62,46.62,46.52,46.53,60843.0,44.5677,44.5677,44.4721,44.4816,60843.0
2023-04-28 15:25:00,46.54,46.55,46.49,46.5,58001.0,44.4912,44.5007,44.4434,44.4529,58001.0
2023-04-28 15:30:00,46.5,46.51,46.44,46.48,68152.0,44.4529,44.4625,44.3956,44.4338,68152.0
2023-04-28 15:35:00,46.47,46.54,46.45,46.54,62078.0,44.4243,44.4912,44.4051,44.4912,62078.0
2023-04-28 15:40:00,46.55,46.61,46.51,46.6,80684.0,44.5007,44.5581,44.4625,44.5485,80684.0
2023-04-28 15:45:00,46.6,46.61,46.5,46.56,76693.0,44.5485,44.5581,44.4529,44.5103,76693.0
2023-04-28 15:50:00,46.57,46.57,46.32,46.4,332742.0,44.5199,44.5199,44.2809,44.3573,332742.0
2023-04-28 15:55:00,46.34,46.46,46.32,46.44,476195.0,44.3,44.4147,44.2809,44.3956,476195.0
2023-05-01 09:30:00,46.02,46.35,45.73,46.21,256584.0,43.9941,44.3095,43.7168,44.1757,256584.0
2023-05-01 09:35:00,46.2,46.23,46.08,46.2,40094.0,44.1662,44.1948,44.0514,44.1662,40094.0
2023-05-01 09:40:00,46.2,46.3,46.0,46.01,41478.0,44.1662,44.2617,43.975,43.9845,41478.0
2023-05-01 09:45:00,46.0,46.02,45.84,45.88,58228.0,43.975,43.9941,43.822,43.8602,58228.0
2023-05-01 09:50:00,45.88,45.97,45.76,45.95,49678.0,43.8602,43.9463,43.7455,43.9272,49678.0
2023-05-01 09:55:00,45.93,46.01,45.88,45.92,40115.0,43.908,43.9845,43.8602,43.8985,40115.0
2023-05-01 10:00:00,45.91,45.91,45.77,45.87,29493.0,43.8889,43.8889,43.7551,43.8507,29493.0
2023-05-01 10:05:00,45.88,45.9,45.79,45.9,24305.0,43.8602,43.8794,43.7742,43.8794,24305.0
2023-05-01 10:10:00,45.9,45.9,45.8,45.84,21893.0,43.8794,43.8794,43.7838,43.822,21893.0
2023-05-01 10:15:00,45.84,45.98,45.83,45.89,23548.0,43.822,43.9558,43.8124,43.8698,23548.0
2023-05-01 10:20:00,45.89,45.93,45.81,45.86,30144.0,43.8698,43.908,43.7933,43.8411,30144.0
2023-05-01 10:25:00,45.86,45.92,45.83,45.86,20430.0,43.8411,43.8985,43.8124,43.8411,20430.0
2023-05-01 10:30:00,45.86,45.94,45.84,45.91,44291.0,43.8411,43.9176,43.822,43.8889,44291.0
2023-05-01 10:35:00,45.91,45.96,45.87,45.9,30169.0,43.8889,43.9367,43.8507,43.8794,30169.0
2023-05-01 10:40:00,45.9,45.95,45.83,45.93,34133.0,43.8794,43.9272,43.8124,43.908,34133.0
2023-05-01 10:45:00,45.94,45.98,45.9,45.94,30535.0,43.9176,43.9558,43.8794,43.9176,30535.0
2023-05-01 10:50:00,45.94,45.94,45.83,45.9,30749.0,43.9176,43.9176,43.8124,43.8794,30749.0
2023-05-01 10:55:00,45.9,45.99,45.88,45.97,32212.0,43.8794,43.9654,43.8602,43.9463,32212.0
2023-05-01 11:00:00,45.96,45.97,45.83,45.87,28099.0,43.9367,43.9463,43.8124,43.8507,28099.0
2023-05-01 11:05:00,45.86,45.87,45.71,45.71,25089.0,43.8411,43.8507,43.6977,43.6977,25089.0
2023-05-01 11:10:00,45.72,45.73,45.61,45.64,28936.0,43.7073,43.7168,43.6021,43.6308,28936.0
2023-05-01 11:15:00,45.63,45.63,45.49,45.51,39492.0,43.6212,43.6212,43.4874,43.5065,39492.0
2023-05-01 11:20:00,45.52,45.59,45.5,45.51,28603.0,43.5161,43.583,43.497,43.5065,28603.0
2023-05-01 11:25:00,45.51,45.6,45.48,45.55,29512.0,43.5065,43.5926,43.4778,43.5448,29512.0
2023-05-01 11:30:00,45.54,45.57,45.53,45.54,16391.0,43.5352,43.5639,43.5256,43.5352,16391.0
2023-05-01 11:35:00,45.54,45.6,45.53,45.55,16845.0,43.5352,43.5926,43.5256,43.5448,16845.0
2023-05-01 11:40:00,45.54,45.54,45.47,45.53,27554.0,43.5352,43.5352,43.4683,43.5256,27554.0
2023-05-01 11:45:00,45.54,45.58,45.51,45.52,19070.0,43.5352,43.5734,43.5065,43.5161,19070.0
2023-05-01 11:50:00,45.52,45.55,45.48,45.55,23480.0,43.5161,43.5448,43.4778,43.5448,23480.0
2023-05-01 11:55:00,45.55,45.63,45.53,45.6,21121.0,43.5448,43.6212,43.5256,43.5926,21121.0
2023-05-01 12:00:00,45.59,45.63,45.54,45.59,31207.0,43.583,43.6212,43.5352,43.583,31207.0
2023-05-01 12:05:00,45.59,45.68,45.58,45.62,35398.0,43.583,43.669,43.5734,43.6117,35398.0
2023-05-01 12:10:00,45.62,45.63,45.56,45.63,13384.0,43.6117,43.6212,43.5543,43.6212,13384.0
2023-05-01 12:15:00,45.63,45.69,45.62,45.64,14858.0,43.6212,43.6786,43.6117,43.6308,14858.0
2023-05-01 12:20:00,45.64,45.69,45.64,45.67,14562.0,43.6308,43.6786,43.6308,43.6595,14562.0
2023-05-01 12:25:00,45.66,45.68,45.63,45.63,15882.0,43.6499,43.669,43.6212,43.6212,15882.0
2023-05-01 12:30:00,45.64,45.68,45.61,45.63,17108.0,43.6308,43.669,43.6021,43.6212,17108.0
2023-05-01 12:35:00,45.63,45.66,45.6,45.65,25495.0,43.6212,43.6499,43.5926,43.6404,25495.0
2023-05-01 12:40:00,45.64,45.64,45.59,45.59,11533.0,43.6308,43.6308,43.583,43.583,11533.0
2023-05-01 12:45:00,45.59,45.6,45.56,45.58,18050.0,43.583,43.5926,43.5543,43.5734,18050.0
2023-05-01 12:50:00,45.58,45.62,45.57,45.58,12796.0,43.5734,43.6117,43.5639,43.5734,12796.0
2023-05-01 12:55:00,45.58,45.63,45.57,45.61,38139.0,43.5734,43.6212,43.5639,43.6021,38139.0
2023-05-01 13:00:00,45.59,45.62,45.55,45.55,17977.0,43.583,43.6117,43.5448,43.5448,17977.0
2023-05-01 13:05:00,45.56,45.59,45.55,45.58,22423.0,43.5543,43.583,43.5448,43.5734,22423.0
2023-05-01 13:10:00,45.57,45.64,45.56,45.62,24989.0,43.5639,43.6308,43.5543,43.6117,24989.0
2023-05-01 13:15:00,45.61,45.65,45.59,45.62,30574.0,43.6021,43.6404,43.583,43.6117,30574.0
2023-05-01 13:20:00,45.63,45.68,45.62,45.66,24482.0,43.6212,43.669,43.6117,43.6499,24482.0
2023-05-01 13:25:00,45.66,45.69,45.6,45.61,17850.0,43.6499,43.6786,43.5926,43.6021,17850.0
2023-05-01 13:30:00,45.62,45.62,45.56,45.61,42181.0,43.6117,43.6117,43.5543,43.6021,42181.0
2023-05-01 13:35:00,45.62,45.63,45.58,45.61,26486.0,43.6117,43.6212,43.5734,43.6021,26486.0
2023-05-01 13:40:00,45.61,45.68,45.59,45.61,25081.0,43.6021,43.669,43.583,43.6021,25081.0
2023-05-01 13:45:00,45.6,45.64,45.59,45.62,16739.0,43.5926,43.6308,43.583,43.6117,16739.0
2023-05-01 13:50:00,45.63,45.64,45.59,45.6,17669.0,43.6212,43.6308,43.583,43.5926,17669.0
2023-05-01 13:55:00,45.61,45.63,45.59,45.63,18361.0,43.6021,43.6212,43.583,43.6212,18361.0
2023-05-01 14:00:00,45.63,45.65,45.59,45.59,20403.0,43.6212,43.6404,43.583,43.583,20403.0
2023-05-01 14:05:00,45.59,45.62,45.58,45.62,36998.0,43.583,43.6117,43.5734,43.6117,36998.0
2023-05-01 14:10:00,45.61,45.62,45.56,45.58,15709.0,43.6021,43.6117,43.5543,43.5734,15709.0
2023-05-01 14:15:00,45.57,45.58,45.52,45.55,27770.0,43.5639,43.5734,43.5161,43.5448,27770.0
2023-05-01 14:20:00,45.55,45.58,45.52,45.53,15853.0,43.5448,43.5734,43.5161,43.5256,15853.0
2023-05-01 14:25:00,45.52,45.54,45.51,45.52,17016.0,43.5161,43.5352,43.5065,43.5161,17016.0
2023-05-01 14:30:00,45.52,45.52,45.43,45.45,48719.0,43.5161,43.5161,43.43,43.4492,48719.0
2023-05-01 14:35:00,45.44,45.48,45.41,45.48,21313.0,43.4396,43.4778,43.4109,43.4778,21313.0
2023-05-01 14:40:00,45.48,45.55,45.44,45.53,21303.0,43.4778,43.5448,43.4396,43.5256,21303.0
2023-05-01 14:45:00,45.53,45.53,45.47,45.51,23555.0,43.5256,43.5256,43.4683,43.5065,23555.0
2023-05-01 14:50:00,45.51,45.54,45.49,45.52,23721.0,43.5065,43.5352,43.4874,43.5161,23721.0
2023-05-01 14:55:00,45.51,45.58,45.5,45.56,27957.0,43.5065,43.5734,43.497,43.5543,27957.0
2023-05-01 15:00:00,45.56,45.59,45.52,45.54,22089.0,43.5543,43.583,43.5161,43.5352,22089.0
2023-05-01 15:05:00,45.55,45.61,45.54,45.61,40574.0,43.5448,43.6021,43.5352,43.6021,40574.0
2023-05-01 15:10:00,45.61,45.63,45.54,45.55,33647.0,43.6021,43.6212,43.5352,43.5448,33647.0
2023-05-01 15:15:00,45.54,45.55,45.5,45.53,26750.0,43.5352,43.5448,43.497,43.5256,26750.0
2023-05-01 15:20:00,45.53,45.61,45.53,45.59,29433.0,43.5256,43.6021,43.5256,43.583,29433.0
2023-05-01 15:25:00,45.59,45.61,45.57,45.59,34436.0,43.583,43.6021,43.5639,43.583,34436.0
2023-05-01 15:30:00,45.59,45.64,45.58,45.62,51415.0,43.583,43.6308,43.5734,43.6117,51415.0
2023-05-01 15:35:00,45.61,45.61,45.55,45.55,44160.0,43.6021,43.6021,43.5448,43.5448,44160.0
2023-05-01 15:40:00,45.55,45.61,45.52,45.58,53695.0,43.5448,43.6021,43.5161,43.5734,53695.0
2023-05-01 15:45:00,45.58,45.68,45.57,45.66,65754.0,43.5734,43.669,43.5639,43.6499,65754.0
2023-05-01 15:50:00,45.67,45.71,45.64,45.65,159916.0,43.6595,43.6977,43.6308,43.6404,159916.0
2023-05-01 15:55:00,45.64,45.75,45.6,45.66,304113.0,43.6308,43.736,43.5926,43.6499,304113.0
2023-05-02 09:30:00,45.61,45.66,45.35,45.52,92787.0,43.6021,43.6499,43.3536,43.5161,92787.0
2023-05-02 09:35:00,45.56,45.58,45.23,45.46,33588.0,43.5543,43.5734,43.2389,43.4587,33588.0
2023-05-02 09:40:00,45.46,45.55,45.32,45.36,38725.0,43.4587,43.5448,43.3249,43.3631,38725.0
2023-05-02 09:45:00,45.34,45.34,45.17,45.2,26890.0,43.344,43.344,43.1815,43.2102,26890.0
2023-05-02 09:50:00,45.2,45.21,45.06,45.07,28449.0,43.2102,43.2197,43.0763,43.0859,28449.0
2023-05-02 09:55:00,45.07,45.21,45.05,45.2,36889.0,43.0859,43.2197,43.0668,43.2102,36889.0
2023-05-02 10:00:00,45.2,45.26,45.03,45.04,66761.0,43.2102,43.2675,43.0477,43.0572,66761.0
2023-05-02 10:05:00,45.03,45.06,44.92,44.96,76621.0,43.0477,43.0763,42.9425,42.9807,76621.0
2023-05-02 10:10:00,44.97,44.98,44.77,44.81,44377.0,42.9903,42.9999,42.7991,42.8373,44377.0
2023-05-02 10:15:00,44.8,44.87,44.77,44.79,29711.0,42.8278,42.8947,42.7991,42.8182,29711.0
2023-05-02 10:20:00,44.79,44.8,44.61,44.61,39782.0,42.8182,42.8278,42.6461,42.6461,39782.0
2023-05-02 10:25:00,44.62,44.71,44.61,44.7,80894.0,42.6557,42.7417,42.6461,42.7322,80894.0
2023-05-02 10:30:00,44.69,44.75,44.6,44.62,75797.0,42.7226,42.78,42.6366,42.6557,75797.0
2023-05-02 10:35:00,44.62,44.68,44.54,44.6,85781.0,42.6557,42.7131,42.5792,42.6366,85781.0
2023-05-02 10:40:00,44.59,44.69,44.59,44.63,42878.0,42.627,42.7226,42.627,42.6653,42878.0
2023-05-02 10:45:00,44.63,44.68,44.58,44.68,41243.0,42.6653,42.7131,42.6175,42.7131,41243.0
2023-05-02 10:50:00,44.67,44.71,44.53,44.62,36273.0,42.7035,42.7417,42.5697,42.6557,36273.0
2023-05-02 10:55:00,44.62,44.66,44.58,44.61,23340.0,42.6557,42.6939,42.6175,42.6461,23340.0
2023-05-02 11:00:00,44.61,44.63,44.52,44.62,44369.0,42.6461,42.6653,42.5601,42.6557,44369.0
2023-05-02 11:05:00,44.62,44.71,44.61,44.71,23410.0,42.6557,42.7417,42.6461,42.7417,23410.0
2023-05-02 11:10:00,44.71,44.74,44.67,44.71,15018.0,42.7417,42.7704,42.7035,42.7417,15018.0
2023-05-02 11:15:00,44.72,44.78,44.69,44.7,22543.0,42.7513,42.8087,42.7226,42.7322,22543.0
2023-05-02 11:20:00,44.69,44.73,44.61,44.72,25538.0,42.7226,42.7609,42.6461,42.7513,25538.0
2023-05-02 11:25:00,44.74,44.76,44.66,44.76,19393.0,42.7704,42.7895,42.6939,42.7895,19393.0
2023-05-02 11:30:00,44.76,44.78,44.66,44.74,32552.0,42.7895,42.8087,42.6939,42.7704,32552.0
2023-05-02 11:35:00,44.73,44.83,44.72,44.81,23921.0,42.7609,42.8565,42.7513,42.8373,23921.0
2023-05-02 11:40:00,44.81,44.91,44.81,44.87,20140.0,42.8373,42.9329,42.8373,42.8947,20140.0
2023-05-02 11:45:00,44.87,44.91,44.81,44.85,20212.0,42.8947,42.9329,42.8373,42.8756,20212.0
2023-05-02 11:50:00,44.84,44.85,44.71,44.76,23145.0,42.866,42.8756,42.7417,42.7895,23145.0
2023-05-02 11:55:00,44.76,44.77,44.7,44.72,13582.0,42.7895,42.7991,42.7322,42.7513,13582.0
2023-05-02 12:00:00,44.72,44.75,44.69,44.73,14758.0,42.7513,42.78,42.7226,42.7609,14758.0
2023-05-02 12:05:00,44.74,44.79,44.7,44.72,16323.0,42.7704,42.8182,42.7322,42.7513,16323.0
2023-05-02 12:10:00,44.71,44.73,44.66,44.72,13557.0,42.7417,42.7609,42.6939,42.7513,13557.0
2023-05-02 12:15:00,44.71,44.74,44.68,44.73,14838.0,42.7417,42.7704,42.7131,42.7609,14838.0
2023-05-02 12:20:00,44.73,44.75,44.68,44.75,11972.0,42.7609,42.78,42.7131,42.78,11972.0
2023-05-02 12:25:00,44.74,44.82,44.73,44.79,9894.0,42.7704,42.8469,42.7609,42.8182,9894.0
2023-05-02 12:30:00,44.79,44.83,44.73,44.73,19583.0,42.8182,42.8565,42.7609,42.7609,19583.0
2023-05-02 12:35:00,44.73,44.79,44.7,44.7,32719.0,42.7609,42.8182,42.7322,42.7322,32719.0
2023-05-02 12:40:00,44.71,44.72,44.66,44.67,8118.0,42.7417,42.7513,42.6939,42.7035,8118.0
2023-05-02 12:45:00,44.66,44.72,44.66,44.7,14197.0,42.6939,42.7513,42.6939,42.7322,14197.0
2023-05-02 12:50:00,44.68,44.75,44.68,44.73,19257.0,42.7131,42.78,42.7131,42.7609,19257.0
2023-05-02 12:55:00,44.73,44.75,44.69,44.73,11038.0,42.7609,42.78,42.7226,42.7609,11038.0
2023-05-02 13:00:00,44.73,44.78,44.71,44.76,16256.0,42.7609,42.8087,42.7417,42.7895,16256.0
2023-05-02 13:05:00,44.76,44.81,44.76,44.79,11382.0,42.7895,42.8373,42.7895,42.8182,11382.0
2023-05-02 13:10:00,44.79,44.8,44.74,44.76,12173.0,42.8182,42.8278,42.7704,42.7895,12173.0
2023-05-02 13:15:00,44.76,44.81,44.76,44.78,25697.0,42.7895,42.8373,42.7895,42.8087,25697.0
2023-05-02 13:20:00,44.79,44.93,44.77,44.93,18794.0,42.8182,42.9521,42.7991,42.9521,18794.0
2023-05-02 13:25:00,44.94,45.0,44.91,44.91,22241.0,42.9616,43.019,42.9329,42.9329,22241.0
2023-05-02 13:30:00,44.91,44.91,44.87,44.88,11301.0,42.9329,42.9329,42.8947,42.9043,11301.0
2023-05-02 13:35:00,44.88,44.92,44.87,44.88,11607.0,42.9043,42.9425,42.8947,42.9043,11607.0
2023-05-02 13:40:00,44.88,44.92,44.87,44.91,9364.0,42.9043,42.9425,42.8947,42.9329,9364.0
2023-05-02 13:45:00,44.91,45.06,44.91,45.05,32969.0,42.9329,43.0763,42.9329,43.0668,32969.0
2023-05-02 13:50:00,45.06,45.16,45.04,45.15,41956.0,43.0763,43.1719,43.0572,43.1624,41956.0
2023-05-02 13:55:00,45.15,45.17,45.09,45.14,40638.0,43.1624,43.1815,43.105,43.1528,40638.0
2023-05-02 14:00:00,45.14,45.17,45.07,45.09,35682.0,43.1528,43.1815,43.0859,43.105,35682.0
2023-05-02 14:05:00,45.09,45.12,45.06,45.09,15499.0,43.105,43.1337,43.0763,43.105,15499.0
2023-05-02 14:10:00,45.1,45.12,44.95,44.97,17019.0,43.1146,43.1337,42.9712,42.9903,17019.0
2023-05-02 14:15:00,44.97,45.05,44.96,45.03,30052.0,42.9903,43.0668,42.9807,43.0477,30052.0
2023-05-02 14:20:00,45.04,45.05,44.97,44.99,12588.0,43.0572,43.0668,42.9903,43.0094,12588.0
2023-05-02 14:25:00,44.99,45.0,44.92,44.95,28091.0,43.0094,43.019,42.9425,42.9712,28091.0
2023-05-02 14:30:00,44.95,44.99,44.91,44.93,14316.0,42.9712,43.0094,42.9329,42.9521,14316.0
2023-05-02 14:35:00,44.94,45.05,44.94,45.03,14003.0,42.9616,43.0668,42.9616,43.0477,14003.0
2023-05-02 14:40:00,45.03,45.03,44.93,44.98,22965.0,43.0477,43.0477,42.9521,42.9999,22965.0
2023-05-02 14:45:00,44.98,45.08,44.98,45.07,18554.0,42.9999,43.0955,42.9999,43.0859,18554.0
2023-05-02 14:50:00,45.07,45.12,45.07,45.09,15781.0,43.0859,43.1337,43.0859,43.105,15781.0
2023-05-02 14:55:00,45.09,45.14,45.08,45.14,11730.0,43.105,43.1528,43.0955,43.1528,11730.0
2023-05-02 15:00:00,45.14,45.14,45.01,45.02,25448.0,43.1528,43.1528,43.0285,43.0381,25448.0
2023-05-02 15:05:00,45.02,45.03,44.99,45.01,38788.0,43.0381,43.0477,43.0094,43.0285,38788.0
2023-05-02 15:10:00,45.02,45.08,45.01,45.04,34634.0,43.0381,43.0955,43.0285,43.0572,34634.0
2023-05-02 15:15:00,45.04,45.07,44.99,45.02,30694.0,43.0572,43.0859,43.0094,43.0381,30694.0
2023-05-02 15:20:00,45.02,45.12,45.02,45.11,19937.0,43.0381,43.1337,43.0381,43.1241,19937.0
2023-05-02 15:25:00,45.11,45.14,45.1,45.14,23433.0,43.1241,43.1528,43.1146,43.1528,23433.0
2023-05-02 15:30:00,45.13,45.13,45.06,45.07,35152.0,43.1433,43.1433,43.0763,43.0859,35152.0
2023-05-02 15:35:00,45.08,45.18,45.08,45.18,26164.0,43.0955,43.1911,43.0955,43.1911,26164.0
2023-05-02 15:40:00,45.18,45.18,45.11,45.13,41051.0,43.1911,43.1911,43.1241,43.1433,41051.0
2023-05-02 15:45:00,45.13,45.14,45.07,45.09,42059.0,43.1433,43.1528,43.0859,43.105,42059.0
2023-05-02 15:50:00,45.08,45.21,45.06,45.19,90666.0,43.0955,43.2197,43.0763,43.2006,90666.0
2023-05-02 15:55:00,45.19,45.2,45.09,45.12,200615.0,43.2006,43.2102,43.105,43.1337,200615.0
2023-05-03 09:30:00,45.28,45.36,45.19,45.19,62396.0,43.2867,43.3631,43.2006,43.2006,62396.0
2023-05-03 09:35:00,45.19,45.42,45.19,45.37,23726.0,43.2006,43.4205,43.2006,43.3727,23726.0
2023-05-03 09:40:00,45.38,45.61,45.38,45.61,48555.0,43.3822,43.6021,43.3822,43.6021,48555.0
2023-05-03 09:45:00,45.62,45.72,45.58,45.72,41479.0,43.6117,43.7073,43.5734,43.7073,41479.0
2023-05-03 09:50:00,45.72,45.77,45.64,45.71,29486.0,43.7073,43.7551,43.6308,43.6977,29486.0
2023-05-03 09:55:00,45.7,45.71,45.58,45.6,12287.0,43.6882,43.6977,43.5734,43.5926,12287.0
2023-05-03 10:00:00,45.6,45.61,45.52,45.54,24787.0,43.5926,43.6021,43.5161,43.5352,24787.0
2023-05-03 10:05:00,45.55,45.61,45.51,45.6,19381.0,43.5448,43.6021,43.5065,43.5926,19381.0
2023-05-03 10:10:00,45.62,45.65,45.4,45.45,26893.0,43.6117,43.6404,43.4014,43.4492,26893.0
2023-05-03 10:15:00,45.45,45.56,45.4,45.53,21941.0,43.4492,43.5543,43.4014,43.5256,21941.0
2023-05-03 10:20:00,45.54,45.65,45.53,45.6,22898.0,43.5352,43.6404,43.5256,43.5926,22898.0
2023-05-03 10:25:00,45.61,45.62,45.52,45.55,16372.0,43.6021,43.6117,43.5161,43.5448,16372.0
2023-05-03 10:30:00,45.55,45.66,45.53,45.64,17394.0,43.5448,43.6499,43.5256,43.6308,17394.0
2023-05-03 10:35:00,45.64,45.72,45.57,45.57,27523.0,43.6308,43.7073,43.5639,43.5639,27523.0
2023-05-03 10:40:00,45.57,45.6,45.55,45.57,15523.0,43.5639,43.5926,43.5448,43.5639,15523.0
2023-05-03 10:45:00,45.57,45.6,45.52,45.55,56197.0,43.5639,43.5926,43.5161,43.5448,56197.0
2023-05-03 10:50:00,45.55,45.56,45.37,45.38,27388.0,43.5448,43.5543,43.3727,43.3822,27388.0
2023-05-03 10:55:00,45.39,45.56,45.39,45.47,33074.0,43.3918,43.5543,43.3918,43.4683,33074.0
2023-05-03 11:00:00,45.46,45.48,45.36,45.39,25263.0,43.4587,43.4778,43.3631,43.3918,25263.0
2023-05-03 11:05:00,45.41,45.43,45.35,45.38,21435.0,43.4109,43.43,43.3536,43.3822,21435.0
2023-05-03 11:10:00,45.38,45.49,45.37,45.48,18916.0,43.3822,43.4874,43.3727,43.4778,18916.0
2023-05-03 11:15:00,45.48,45.52,45.46,45.46,22601.0,43.4778,43.5161,43.4587,43.4587,22601.0
2023-05-03 11:20:00,45.46,45.49,45.44,45.48,15347.0,43.4587,43.4874,43.4396,43.4778,15347.0
2023-05-03 11:25:00,45.48,45.51,45.45,45.47,32387.0,43.4778,43.5065,43.4492,43.4683,32387.0
2023-05-03 11:30:00,45.47,45.47,45.39,45.39,31469.0,43.4683,43.4683,43.3918,43.3918,31469.0
2023-05-03 11:35:00,45.39,45.48,45.39,45.45,24803.0,43.3918,43.4778,43.3918,43.4492,24803.0
2023-05-03 11:40:00,45.44,45.47,45.43,45.45,16135.0,43.4396,43.4683,43.43,43.4492,16135.0
2023-05-03 11:45:00,45.45,45.52,45.44,45.5,26316.0,43.4492,43.5161,43.4396,43.497,26316.0
2023-05-03 11:50:00,45.5,45.52,45.47,45.49,16102.0,43.497,43.5161,43.4683,43.4874,16102.0
2023-05-03 11:55:00,45.49,45.54,45.47,45.48,25642.0,43.4874,43.5352,43.4683,43.4778,25642.0
2023-05-03 12:00:00,45.48,45.49,45.44,45.45,13882.0,43.4778,43.4874,43.4396,43.4492,13882.0
2023-05-03 12:05:00,45.44,45.44,45.4,45.4,16579.0,43.4396,43.4396,43.4014,43.4014,16579.0
2023-05-03 12:10:00,45.4,45.41,45.36,45.39,20495.0,43.4014,43.4109,43.3631,43.3918,20495.0
2023-05-03 12:15:00,45.38,45.39,45.31,45.32,14501.0,43.3822,43.3918,43.3153,43.3249,14501.0
2023-05-03 12:20:00,45.32,45.32,45.26,45.32,23589.0,43.3249,43.3249,43.2675,43.3249,23589.0
2023-05-03 12:25:00,45.32,45.4,45.31,45.4,15078.0,43.3249,43.4014,43.3153,43.4014,15078.0
2023-05-03 12:30:00,45.4,45.4,45.32,45.33,13949.0,43.4014,43.4014,43.3249,43.3345,13949.0
2023-05-03 12:35:00,45.33,45.33,45.27,45.29,12758.0,43.3345,43.3345,43.2771,43.2962,12758.0
2023-05-03 12:40:00,45.28,45.32,45.26,45.27,14545.0,43.2867,43.3249,43.2675,43.2771,14545.0
2023-05-03 12:45:00,45.27,45.29,45.25,45.26,12194.0,43.2771,43.2962,43.258,43.2675,12194.0
2023-05-03 12:50:00,45.26,45.32,45.26,45.27,12495.0,43.2675,43.3249,43.2675,43.2771,12495.0
2023-05-03 12:55:00,45.27,45.3,45.24,45.3,12405.0,43.2771,43.3058,43.2484,43.3058,12405.0
2023-05-03 13:00:00,45.3,45.32,45.28,45.31,20268.0,43.3058,43.3249,43.2867,43.3153,20268.0
2023-05-03 13:05:00,45.32,45.33,45.25,45.26,20035.0,43.3249,43.3345,43.258,43.2675,20035.0
2023-05-03 13:10:00,45.26,45.35,45.26,45.33,13676.0,43.2675,43.3536,43.2675,43.3345,13676.0
2023-05-03 13:15:00,45.33,45.44,45.33,45.41,23954.0,43.3345,43.4396,43.3345,43.4109,23954.0
2023-05-03 13:20:00,45.42,45.46,45.41,45.46,22117.0,43.4205,43.4587,43.4109,43.4587,22117.0
2023-05-03 13:25:00,45.46,45.5,45.45,45.47,16074.0,43.4587,43.497,43.4492,43.4683,16074.0
2023-05-03 13:30:00,45.47,45.48,45.39,45.39,15197.0,43.4683,43.4778,43.3918,43.3918,15197.0
2023-05-03 13:35:00,45.4,45.4,45.31,45.33,13668.0,43.4014,43.4014,43.3153,43.3345,13668.0
2023-05-03 13:40:00,45.32,45.35,45.31,45.34,19527.0,43.3249,43.3536,43.3153,43.344,19527.0
2023-05-03 13:45:00,45.34,45.34,45.3,45.31,21721.0,43.344,43.344,43.3058,43.3153,21721.0
2023-05-03 13:50:00,45.31,45.36,45.3,45.34,17390.0,43.3153,43.3631,43.3058,43.344,17390.0
2023-05-03 13:55:00,45.34,45.35,45.3,45.3,18206.0,43.344,43.3536,43.3058,43.3058,18206.0
2023-05-03 14:00:00,45.3,45.46,45.22,45.33,63260.0,43.3058,43.4587,43.2293,43.3345,63260.0
2023-05-03 14:05:00,45.32,45.38,45.21,45.3,24486.0,43.3249,43.3822,43.2197,43.3058,24486.0
2023-05-03 14:10:00,45.3,45.4,45.2,45.4,28463.0,43.3058,43.4014,43.2102,43.4014,28463.0
2023-05-03 14:15:00,45.41,45.53,45.4,45.49,33468.0,43.4109,43.5256,43.4014,43.4874,33468.0
2023-05-03 14:20:00,45.5,45.57,45.43,45.54,29219.0,43.497,43.5639,43.43,43.5352,29219.0
2023-05-03 14:25:00,45.54,45.63,45.52,45.53,33986.0,43.5352,43.6212,43.5161,43.5256,33986.0
2023-05-03 14:30:00,45.53,45.54,45.39,45.41,51375.0,43.5256,43.5352,43.3918,43.4109,51375.0
2023-05-03 14:35:00,45.41,45.51,45.18,45.48,76472.0,43.4109,43.5065,43.1911,43.4778,76472.0
2023-05-03 14:40:00,45.47,45.66,45.3,45.34,63661.0,43.4683,43.6499,43.3058,43.344,63661.0
2023-05-03 14:45:00,45.34,45.46,45.34,45.39,59944.0,43.344,43.4587,43.344,43.3918,59944.0
2023-05-03 14:50:00,45.39,45.4,45.17,45.3,61642.0,43.3918,43.4014,43.1815,43.3058,61642.0
2023-05-03 14:55:00,45.29,45.45,45.24,45.32,65518.0,43.2962,43.4492,43.2484,43.3249,65518.0
2023-05-03 15:00:00,45.32,45.34,45.08,45.19,97836.0,43.3249,43.344,43.0955,43.2006,97836.0
2023-05-03 15:05:00,45.19,45.33,45.02,45.08,84361.0,43.2006,43.3345,43.0381,43.0955,84361.0
2023-05-03 15:10:00,45.05,45.05,44.78,44.82,85099.0,43.0668,43.0668,42.8087,42.8469,85099.0
2023-05-03 15:15:00,44.79,44.92,44.73,44.84,60196.0,42.8182,42.9425,42.7609,42.866,60196.0
2023-05-03 15:20:00,44.84,44.95,44.7,44.91,66742.0,42.866,42.9712,42.7322,42.9329,66742.0
2023-05-03 15:25:00,44.91,45.0,44.75,44.76,62762.0,42.9329,43.019,42.78,42.7895,62762.0
2023-05-03 15:30:00,44.75,44.8,44.66,44.75,50499.0,42.78,42.8278,42.6939,42.78,50499.0
2023-05-03 15:35:00,44.75,44.76,44.69,44.7,50795.0,42.78,42.7895,42.7226,42.7322,50795.0
2023-05-03 15:40:00,44.69,44.74,44.64,44.69,64740.0,42.7226,42.7704,42.6748,42.7226,64740.0
2023-05-03 15:45:00,44.69,44.74,44.61,44.71,113057.0,42.7226,42.7704,42.6461,42.7417,113057.0
2023-05-03 15:50:00,44.7,44.82,44.7,44.8,122680.0,42.7322,42.8469,42.7322,42.8278,122680.0
2023-05-03 15:55:00,44.79,44.8,44.73,44.76,404743.0,42.8182,42.8278,42.7609,42.7895,404743.0
2023-05-04 09:30:00,44.91,44.98,44.85,44.95,61539.0,42.9329,42.9999,42.8756,42.9712,61539.0
2023-05-04 09:35:00,44.95,44.98,44.82,44.97,16902.0,42.9712,42.9999,42.8469,42.9903,16902.0
2023-05-04 09:40:00,44.95,44.96,44.73,44.77,23756.0,42.9712,42.9807,42.7609,42.7991,23756.0
2023-05-04 09:45:00,44.77,44.83,44.67,44.74,25221.0,42.7991,42.8565,42.7035,42.7704,25221.0
2023-05-04 09:50:00,44.76,44.84,44.67,44.76,26580.0,42.7895,42.866,42.7035,42.7895,26580.0
2023-05-04 09:55:00,44.75,44.8,44.61,44.62,23755.0,42.78,42.8278,42.6461,42.6557,23755.0
2023-05-04 10:00:00,44.62,44.65,44.46,44.52,64011.0,42.6557,42.6844,42.5028,42.5601,64011.0
2023-05-04 10:05:00,44.51,44.59,44.47,44.58,43945.0,42.5505,42.627,42.5123,42.6175,43945.0
2023-05-04 10:10:00,44.58,44.7,44.57,44.68,23478.0,42.6175,42.7322,42.6079,42.7131,23478.0
2023-05-04 10:15:00,44.68,44.74,44.51,44.61,55342.0,42.7131,42.7704,42.5505,42.6461,55342.0
2023-05-04 10:20:00,44.59,44.62,44.4,44.48,36988.0,42.627,42.6557,42.4454,42.5219,36988.0
2023-05-04 10:25:00,44.48,44.54,44.45,44.46,47401.0,42.5219,42.5792,42.4932,42.5028,47401.0
2023-05-04 10:30:00,44.45,44.54,44.4,44.51,49343.0,42.4932,42.5792,42.4454,42.5505,49343.0
2023-05-04 10:35:00,44.52,44.6,44.5,44.53,32149.0,42.5601,42.6366,42.541,42.5697,32149.0
2023-05-04 10:40:00,44.52,44.59,44.47,44.47,25570.0,42.5601,42.627,42.5123,42.5123,25570.0
2023-05-04 10:45:00,44.47,44.69,44.45,44.59,50432.0,42.5123,42.7226,42.4932,42.627,50432.0
2023-05-04 10:50:00,44.58,44.65,44.56,44.65,16469.0,42.6175,42.6844,42.5983,42.6844,16469.0
2023-05-04 10:55:00,44.65,44.67,44.57,44.61,21900.0,42.6844,42.7035,42.6079,42.6461,21900.0
2023-05-04 11:00:00,44.6,44.67,44.57,44.67,17359.0,42.6366,42.7035,42.6079,42.7035,17359.0
2023-05-04 11:05:00,44.68,44.93,44.68,44.83,25283.0,42.7131,42.9521,42.7131,42.8565,25283.0
2023-05-04 11:10:00,44.82,44.91,44.77,44.87,24682.0,42.8469,42.9329,42.7991,42.8947,24682.0
2023-05-04 11:15:00,44.86,44.87,44.71,44.72,37252.0,42.8851,42.8947,42.7417,42.7513,37252.0
2023-05-04 11:20:00,44.71,44.73,44.62,44.65,14406.0,42.7417,42.7609,42.6557,42.6844,14406.0
2023-05-04 11:25:00,44.63,44.69,44.62,44.63,18881.0,42.6653,42.7226,42.6557,42.6653,18881.0
2023-05-04 11:30:00,44.63,44.66,44.58,44.61,18621.0,42.6653,42.6939,42.6175,42.6461,18621.0
2023-05-04 11:35:00,44.61,44.75,44.59,44.73,21733.0,42.6461,42.78,42.627,42.7609,21733.0
2023-05-04 11:40:00,44.73,44.74,44.7,44.72,12596.0,42.7609,42.7704,42.7322,42.7513,12596.0
2023-05-04 11:45:00,44.72,44.74,44.6,44.61,21637.0,42.7513,42.7704,42.6366,42.6461,21637.0
2023-05-04 11:50:00,44.61,44.61,44.55,44.57,9078.0,42.6461,42.6461,42.5888,42.6079,9078.0
2023-05-04 11:55:00,44.56,44.6,44.53,44.58,13975.0,42.5983,42.6366,42.5697,42.6175,13975.0
2023-05-04 12:00:00,44.57,44.6,44.55,44.55,11927.0,42.6079,42.6366,42.5888,42.5888,11927.0
2023-05-04 12:05:00,44.55,44.55,44.48,44.53,17975.0,42.5888,42.5888,42.5219,42.5697,17975.0
2023-05-04 12:10:00,44.53,44.57,44.49,44.57,7173.0,42.5697,42.6079,42.5314,42.6079,7173.0
2023-05-04 12:15:00,44.59,44.66,44.57,44.62,20984.0,42.627,42.6939,42.6079,42.6557,20984.0
2023-05-04 12:20:00,44.62,44.73,44.61,44.69,18221.0,42.6557,42.7609,42.6461,42.7226,18221.0
2023-05-04 12:25:00,44.7,44.71,44.65,44.71,12602.0,42.7322,42.7417,42.6844,42.7417,12602.0
2023-05-04 12:30:00,44.71,44.73,44.61,44.68,23665.0,42.7417,42.7609,42.6461,42.7131,23665.0
2023-05-04 12:35:00,44.68,44.72,44.63,44.65,12871.0,42.7131,42.7513,42.6653,42.6844,12871.0
2023-05-04 12:40:00,44.65,44.67,44.58,44.58,11417.0,42.6844,42.7035,42.6175,42.6175,11417.0
2023-05-04 12:45:00,44.58,44.6,44.56,44.59,14634.0,42.6175,42.6366,42.5983,42.627,14634.0
2023-05-04 12:50:00,44.58,44.6,44.46,44.47,12270.0,42.6175,42.6366,42.5028,42.5123,12270.0
2023-05-04 12:55:00,44.48,44.57,44.48,44.56,14130.0,42.5219,42.6079,42.5219,42.5983,14130.0
2023-05-04 13:00:00,44.56,44.58,44.5,44.52,12308.0,42.5983,42.6175,42.541,42.5601,12308.0
2023-05-04 13:05:00,44.52,44.61,44.51,44.61,13651.0,42.5601,42.6461,42.5505,42.6461,13651.0
2023-05-04 13:10:00,44.6,44.6,44.5,44.51,18200.0,42.6366,42.6366,42.541,42.5505,18200.0
2023-05-04 13:15:00,44.5,44.61,44.5,44.59,11256.0,42.541,42.6461,42.541,42.627,11256.0
2023-05-04 13:20:00,44.59,44.69,44.59,44.69,20199.0,42.627,42.7226,42.627,42.7226,20199.0
2023-05-04 13:25:00,44.7,44.7,44.54,44.55,26042.0,42.7322,42.7322,42.5792,42.5888,26042.0
2023-05-04 13:30:00,44.55,44.64,44.54,44.62,14698.0,42.5888,42.6748,42.5792,42.6557,14698.0
2023-05-04 13:35:00,44.62,44.62,44.55,44.55,19637.0,42.6557,42.6557,42.5888,42.5888,19637.0
2023-05-04 13:40:00,44.55,44.55,44.48,44.52,18696.0,42.5888,42.5888,42.5219,42.5601,18696.0
2023-05-04 13:45:00,44.53,44.55,44.48,44.49,21032.0,42.5697,42.5888,42.5219,42.5314,21032.0
2023-05-04 13:50:00,44.49,44.52,44.44,44.5,19874.0,42.5314,42.5601,42.4836,42.541,19874.0
2023-05-04 13:55:00,44.51,44.57,44.5,44.53,15552.0,42.5505,42.6079,42.541,42.5697,15552.0
2023-05-04 14:00:00,44.54,44.55,44.46,44.48,16758.0,42.5792,42.5888,42.5028,42.5219,16758.0
2023-05-04 14:05:00,44.49,44.51,44.44,44.48,14518.0,42.5314,42.5505,42.4836,42.5219,14518.0
2023-05-04 14:10:00,44.48,44.55,44.44,44.55,57107.0,42.5219,42.5888,42.4836,42.5888,57107.0
2023-05-04 14:15:00,44.54,44.59,44.51,44.53,23576.0,42.5792,42.627,42.5505,42.5697,23576.0
2023-05-04 14:20:00,44.53,44.55,44.46,44.5,17983.0,42.5697,42.5888,42.5028,42.541,17983.0
2023-05-04 14:25:00,44.5,44.51,44.44,44.46,15084.0,42.541,42.5505,42.4836,42.5028,15084.0
2023-05-04 14:30:00,44.46,44.46,44.39,44.42,23582.0,42.5028,42.5028,42.4358,42.4645,23582.0
2023-05-04 14:35:00,44.42,44.48,44.36,44.37,23062.0,42.4645,42.5219,42.4072,42.4167,23062.0
2023-05-04 14:40:00,44.36,44.38,44.3,44.32,16616.0,42.4072,42.4263,42.3498,42.3689,16616.0
2023-05-04 14:45:00,44.31,44.37,44.31,44.34,25482.0,42.3594,42.4167,42.3594,42.388,25482.0
2023-05-04 14:50:00,44.34,44.35,44.3,44.34,18343.0,42.388,42.3976,42.3498,42.388,18343.0
2023-05-04 14:55:00,44.34,44.4,44.33,44.38,26853.0,42.388,42.4454,42.3785,42.4263,26853.0
2023-05-04 15:00:00,44.38,44.45,44.38,44.44,19965.0,42.4263,42.4932,42.4263,42.4836,19965.0
2023-05-04 15:05:00,44.45,44.51,44.44,44.45,29340.0,42.4932,42.5505,42.4836,42.4932,29340.0
2023-05-04 15:10:00,44.45,44.45,44.34,44.34,26145.0,42.4932,42.4932,42.388,42.388,26145.0
2023-05-04 15:15:00,44.34,44.35,44.27,44.3,23643.0,42.388,42.3976,42.3211,42.3498,23643.0
2023-05-04 15:20:00,44.3,44.38,44.28,44.37,24785.0,42.3498,42.4263,42.3307,42.4167,24785.0
2023-05-04 15:25:00,44.37,44.43,44.36,44.42,27011.0,42.4167,42.4741,42.4072,42.4645,27011.0
2023-05-04 15:30:00,44.42,44.45,44.4,44.41,39364.0,42.4645,42.4932,42.4454,42.455,39364.0
2023-05-04 15:35:00,44.41,44.49,44.4,44.46,37187.0,42.455,42.5314,42.4454,42.5028,37187.0
2023-05-04 15:40:00,44.45,44.47,44.36,44.36,43083.0,42.4932,42.5123,42.4072,42.4072,43083.0
2023-05-04 15:45:00,44.36,44.42,44.31,44.41,47312.0,42.4072,42.4645,42.3594,42.455,47312.0
2023-05-04 15:50:00,44.41,44.41,44.33,44.36,96630.0,42.455,42.455,42.3785,42.4072,96630.0
2023-05-04 15:55:00,44.36,44.44,44.36,44.38,237597.0,42.4072,42.4836,42.4072,42.4263,237597.0
2023-05-05 09:30:00,44.72,45.0,44.63,44.95,71468.0,42.7513,43.019,42.6653,42.9712,71468.0
2023-05-05 09:35:00,44.97,45.17,44.95,45.16,34594.0,42.9903,43.1815,42.9712,43.1719,34594.0
2023-05-05 09:40:00,45.17,45.5,45.17,45.46,49757.0,43.1815,43.497,43.1815,43.4587,49757.0
2023-05-05 09:45:00,45.47,45.57,45.39,45.48,64444.0,43.4683,43.5639,43.3918,43.4778,64444.0
2023-05-05 09:50:00,45.47,45.47,45.35,45.41,74604.0,43.4683,43.4683,43.3536,43.4109,74604.0
2023-05-05 09:55:00,45.44,45.44,45.32,45.42,54131.0,43.4396,43.4396,43.3249,43.4205,54131.0
2023-05-05 10:00:00,45.43,45.56,45.42,45.53,57497.0,43.43,43.5543,43.4205,43.5256,57497.0
2023-05-05 10:05:00,45.53,45.63,45.51,45.59,37515.0,43.5256,43.6212,43.5065,43.583,37515.0
2023-05-05 10:10:00,45.59,45.62,45.43,45.44,35508.0,43.583,43.6117,43.43,43.4396,35508.0
2023-05-05 10:15:00,45.43,45.44,45.33,45.33,20213.0,43.43,43.4396,43.3345,43.3345,20213.0
2023-05-05 10:20:00,45.32,45.42,45.26,45.27,27334.0,43.3249,43.4205,43.2675,43.2771,27334.0
2023-05-05 10:25:00,45.28,45.28,45.17,45.19,25347.0,43.2867,43.2867,43.1815,43.2006,25347.0
2023-05-05 10:30:00,45.2,45.27,45.19,45.24,21728.0,43.2102,43.2771,43.2006,43.2484,21728.0
2023-05-05 10:35:00,45.25,45.36,45.24,45.36,29468.0,43.258,43.3631,43.2484,43.3631,29468.0
2023-05-05 10:40:00,45.36,45.4,45.26,45.35,26023.0,43.3631,43.4014,43.2675,43.3536,26023.0
2023-05-05 10:45:00,45.35,45.35,45.27,45.3,16898.0,43.3536,43.3536,43.2771,43.3058,16898.0
2023-05-05 10:50:00,45.31,45.35,45.31,45.32,34731.0,43.3153,43.3536,43.3153,43.3249,34731.0
2023-05-05 10:55:00,45.32,45.32,45.25,45.3,21857.0,43.3249,43.3249,43.258,43.3058,21857.0
2023-05-05 11:00:00,45.3,45.37,45.3,45.34,20097.0,43.3058,43.3727,43.3058,43.344,20097.0
2023-05-05 11:05:00,45.34,45.4,45.26,45.28,43905.0,43.344,43.4014,43.2675,43.2867,43905.0
2023-05-05 11:10:00,45.29,45.35,45.27,45.33,14993.0,43.2962,43.3536,43.2771,43.3345,14993.0
2023-05-05 11:15:00,45.33,45.38,45.28,45.29,15384.0,43.3345,43.3822,43.2867,43.2962,15384.0
2023-05-05 11:20:00,45.3,45.34,45.29,45.34,23353.0,43.3058,43.344,43.2962,43.344,23353.0
2023-05-05 11:25:00,45.35,45.38,45.31,45.37,24851.0,43.3536,43.3822,43.3153,43.3727,24851.0
2023-05-05 11:30:00,45.37,45.37,45.26,45.26,17375.0,43.3727,43.3727,43.2675,43.2675,17375.0
2023-05-05 11:35:00,45.26,45.26,45.21,45.22,19505.0,43.2675,43.2675,43.2197,43.2293,19505.0
2023-05-05 11:40:00,45.22,45.24,45.18,45.23,23523.0,43.2293,43.2484,43.1911,43.2389,23523.0
2023-05-05 11:45:00,45.23,45.32,45.22,45.3,17444.0,43.2389,43.3249,43.2293,43.3058,17444.0
2023-05-05 11:50:00,45.3,45.33,45.28,45.31,17193.0,43.3058,43.3345,43.2867,43.3153,17193.0
2023-05-05 11:55:00,45.32,45.32,45.22,45.23,25485.0,43.3249,43.3249,43.2293,43.2389,25485.0
2023-05-05 12:00:00,45.23,45.29,45.2,45.2,19916.0,43.2389,43.2962,43.2102,43.2102,19916.0
2023-05-05 12:05:00,45.19,45.23,45.16,45.22,17763.0,43.2006,43.2389,43.1719,43.2293,17763.0
2023-05-05 12:10:00,45.21,45.26,45.21,45.22,16382.0,43.2197,43.2675,43.2197,43.2293,16382.0
2023-05-05 12:15:00,45.23,45.27,45.21,45.24,13921.0,43.2389,43.2771,43.2197,43.2484,13921.0
2023-05-05 12:20:00,45.23,45.31,45.23,45.28,24298.0,43.2389,43.3153,43.2389,43.2867,24298.0
2023-05-05 12:25:00,45.29,45.3,45.24,45.26,18691.0,43.2962,43.3058,43.2484,43.2675,18691.0
2023-05-05 12:30:00,45.27,45.3,45.26,45.28,14744.0,43.2771,43.3058,43.2675,43.2867,14744.0
2023-05-05 12:35:00,45.28,45.28,45.22,45.23,15670.0,43.2867,43.2867,43.2293,43.2389,15670.0
2023-05-05 12:40:00,45.23,45.26,45.16,45.17,19930.0,43.2389,43.2675,43.1719,43.1815,19930.0
2023-05-05 12:45:00,45.17,45.17,45.1,45.12,19332.0,43.1815,43.1815,43.1146,43.1337,19332.0
2023-05-05 12:50:00,45.12,45.19,45.1,45.16,15969.0,43.1337,43.2006,43.1146,43.1719,15969.0
2023-05-05 12:55:00,45.16,45.28,45.15,45.28,18207.0,43.1719,43.2867,43.1624,43.2867,18207.0
2023-05-05 13:00:00,45.28,45.33,45.27,45.29,19762.0,43.2867,43.3345,43.2771,43.2962,19762.0
2023-05-05 13:05:00,45.29,45.34,45.28,45.32,22762.0,43.2962,43.344,43.2867,43.3249,22762.0
2023-05-05 13:10:00,45.32,45.35,45.3,45.33,18364.0,43.3249,43.3536,43.3058,43.3345,18364.0
2023-05-05 13:15:00,45.32,45.35,45.29,45.34,14177.0,43.3249,43.3536,43.2962,43.344,14177.0
2023-05-05 13:20:00,45.33,45.38,45.32,45.33,24594.0,43.3345,43.3822,43.3249,43.3345,24594.0
2023-05-05 13:25:00,45.33,45.38,45.33,45.36,16933.0,43.3345,43.3822,43.3345,43.3631,16933.0
2023-05-05 13:30:00,45.36,45.41,45.36,45.41,23367.0,43.3631,43.4109,43.3631,43.4109,23367.0
2023-05-05 13:35:00,45.41,45.42,45.37,45.39,22936.0,43.4109,43.4205,43.3727,43.3918,22936.0
2023-05-05 13:40:00,45.4,45.44,45.38,45.44,17706.0,43.4014,43.4396,43.3822,43.4396,17706.0
2023-05-05 13:45:00,45.43,45.48,45.41,45.47,22927.0,43.43,43.4778,43.4109,43.4683,22927.0
2023-05-05 13:50:00,45.47,45.48,45.41,45.41,26506.0,43.4683,43.4778,43.4109,43.4109,26506.0
2023-05-05 13:55:00,45.41,45.43,45.38,45.43,13818.0,43.4109,43.43,43.3822,43.43,13818.0
2023-05-05 14:00:00,45.43,45.47,45.42,45.46,29532.0,43.43,43.4683,43.4205,43.4587,29532.0
2023-05-05 14:05:00,45.45,45.47,45.42,45.46,40751.0,43.4492,43.4683,43.4205,43.4587,40751.0
2023-05-05 14:10:00,45.46,45.47,45.41,45.42,19736.0,43.4587,43.4683,43.4109,43.4205,19736.0
2023-05-05 14:15:00,45.42,45.43,45.4,45.43,25270.0,43.4205,43.43,43.4014,43.43,25270.0
2023-05-05 14:20:00,45.42,45.46,45.4,45.46,23118.0,43.4205,43.4587,43.4014,43.4587,23118.0
2023-05-05 14:25:00,45.45,45.52,45.45,45.49,56211.0,43.4492,43.5161,43.4492,43.4874,56211.0
2023-05-05 14:30:00,45.49,45.54,45.49,45.51,20605.0,43.4874,43.5352,43.4874,43.5065,20605.0
2023-05-05 14:35:00,45.51,45.56,45.5,45.55,26503.0,43.5065,43.5543,43.497,43.5448,26503.0
2023-05-05 14:40:00,45.56,45.58,45.55,45.57,27517.0,43.5543,43.5734,43.5448,43.5639,27517.0
2023-05-05 14:45:00,45.58,45.6,45.55,45.57,28177.0,43.5734,43.5926,43.5448,43.5639,28177.0
2023-05-05 14:50:00,45.56,45.59,45.56,45.57,25302.0,43.5543,43.583,43.5543,43.5639,25302.0
2023-05-05 14:55:00,45.57,45.63,45.56,45.58,39703.0,43.5639,43.6212,43.5543,43.5734,39703.0
2023-05-05 15:00:00,45.58,45.64,45.56,45.64,21255.0,43.5734,43.6308,43.5543,43.6308,21255.0
2023-05-05 15:05:00,45.64,45.68,45.62,45.68,43949.0,43.6308,43.669,43.6117,43.669,43949.0
2023-05-05 15:10:00,45.67,45.68,45.64,45.66,27203.0,43.6595,43.669,43.6308,43.6499,27203.0
2023-05-05 15:15:00,45.66,45.68,45.61,45.61,47274.0,43.6499,43.669,43.6021,43.6021,47274.0
2023-05-05 15:20:00,45.62,45.62,45.57,45.61,46555.0,43.6117,43.6117,43.5639,43.6021,46555.0
2023-05-05 15:25:00,45.61,45.61,45.56,45.59,46084.0,43.6021,43.6021,43.5543,43.583,46084.0
2023-05-05 15:30:00,45.59,45.65,45.58,45.65,47849.0,43.583,43.6404,43.5734,43.6404,47849.0
2023-05-05 15:35:00,45.65,45.66,45.59,45.63,60671.0,43.6404,43.6499,43.583,43.6212,60671.0
2023-05-05 15:40:00,45.63,45.67,45.61,45.62,77766.0,43.6212,43.6595,43.6021,43.6117,77766.0
2023-05-05 15:45:00,45.62,45.62,45.54,45.57,99836.0,43.6117,43.6117,43.5352,43.5639,99836.0
2023-05-05 15:50:00,45.56,45.67,45.54,45.66,202211.0,43.5543,43.6595,43.5352,43.6499,202211.0
2023-05-05 15:55:00,45.67,45.71,45.6,45.62,454759.0,43.6595,43.6977,43.5926,43.6117,454759.0
2023-05-08 09:30:00,45.71,45.95,45.71,45.79,91491.0,43.6977,43.9272,43.6977,43.7742,91491.0
2023-05-08 09:35:00,45.77,45.86,45.74,45.75,25913.0,43.7551,43.8411,43.7264,43.736,25913.0
2023-05-08 09:40:00,45.76,45.84,45.68,45.68,42999.0,43.7455,43.822,43.669,43.669,42999.0
2023-05-08 09:45:00,45.68,45.7,45.48,45.5,30839.0,43.669,43.6882,43.4778,43.497,30839.0
2023-05-08 09:50:00,45.48,45.66,45.46,45.64,17028.0,43.4778,43.6499,43.4587,43.6308,17028.0
2023-05-08 09:55:00,45.64,45.71,45.63,45.66,19603.0,43.6308,43.6977,43.6212,43.6499,19603.0
2023-05-08 10:00:00,45.67,45.75,45.63,45.73,42436.0,43.6595,43.736,43.6212,43.7168,42436.0
2023-05-08 10:05:00,45.73,45.73,45.6,45.61,33488.0,43.7168,43.7168,43.5926,43.6021,33488.0
2023-05-08 10:10:00,45.61,45.68,45.57,45.66,19349.0,43.6021,43.669,43.5639,43.6499,19349.0
2023-05-08 10:15:00,45.66,45.7,45.62,45.67,20935.0,43.6499,43.6882,43.6117,43.6595,20935.0
2023-05-08 10:20:00,45.67,45.73,45.66,45.7,23046.0,43.6595,43.7168,43.6499,43.6882,23046.0
2023-05-08 10:25:00,45.72,45.73,45.62,45.62,26589.0,43.7073,43.7168,43.6117,43.6117,26589.0
2023-05-08 10:30:00,45.63,45.81,45.62,45.8,30315.0,43.6212,43.7933,43.6117,43.7838,30315.0
2023-05-08 10:35:00,45.8,45.83,45.73,45.82,26928.0,43.7838,43.8124,43.7168,43.8029,26928.0
2023-05-08 10:40:00,45.83,45.88,45.79,45.84,37956.0,43.8124,43.8602,43.7742,43.822,37956.0
2023-05-08 10:45:00,45.84,45.9,45.83,45.9,27045.0,43.822,43.8794,43.8124,43.8794,27045.0
2023-05-08 10:50:00,45.9,46.0,45.89,46.0,22351.0,43.8794,43.975,43.8698,43.975,22351.0
2023-05-08 10:55:00,46.0,46.04,45.97,45.98,37055.0,43.975,44.0132,43.9463,43.9558,37055.0
2023-05-08 11:00:00,45.98,46.05,45.97,46.01,27929.0,43.9558,44.0228,43.9463,43.9845,27929.0
2023-05-08 11:05:00,46.01,46.02,45.97,45.98,18511.0,43.9845,43.9941,43.9463,43.9558,18511.0
2023-05-08 11:10:00,45.98,46.02,45.92,45.95,39888.0,43.9558,43.9941,43.8985,43.9272,39888.0
2023-05-08 11:15:00,45.94,45.96,45.91,45.91,19600.0,43.9176,43.9367,43.8889,43.8889,19600.0
2023-05-08 11:20:00,45.91,45.91,45.86,45.87,18343.0,43.8889,43.8889,43.8411,43.8507,18343.0
2023-05-08 11:25:00,45.87,45.87,45.79,45.82,20331.0,43.8507,43.8507,43.7742,43.8029,20331.0
2023-05-08 11:30:00,45.82,45.83,45.8,45.82,24712.0,43.8029,43.8124,43.7838,43.8029,24712.0
2023-05-08 11:35:00,45.82,45.82,45.72,45.72,18231.0,43.8029,43.8029,43.7073,43.7073,18231.0
2023-05-08 11:40:00,45.72,45.74,45.69,45.73,13839.0,43.7073,43.7264,43.6786,43.7168,13839.0
2023-05-08 11:45:00,45.73,45.82,45.71,45.81,15892.0,43.7168,43.8029,43.6977,43.7933,15892.0
2023-05-08 11:50:00,45.82,45.94,45.81,45.94,14581.0,43.8029,43.9176,43.7933,43.9176,14581.0
2023-05-08 11:55:00,45.94,45.94,45.87,45.89,14576.0,43.9176,43.9176,43.8507,43.8698,14576.0
2023-05-08 12:00:00,45.88,45.92,45.86,45.87,16726.0,43.8602,43.8985,43.8411,43.8507,16726.0
2023-05-08 12:05:00,45.86,45.9,45.85,45.9,12166.0,43.8411,43.8794,43.8316,43.8794,12166.0
2023-05-08 12:10:00,45.89,45.91,45.83,45.86,22389.0,43.8698,43.8889,43.8124,43.8411,22389.0
2023-05-08 12:15:00,45.86,45.93,45.85,45.93,16151.0,43.8411,43.908,43.8316,43.908,16151.0
2023-05-08 12:20:00,45.93,45.98,45.92,45.95,13589.0,43.908,43.9558,43.8985,43.9272,13589.0
2023-05-08 12:25:00,45.96,45.98,45.92,45.94,17512.0,43.9367,43.9558,43.8985,43.9176,17512.0
2023-05-08 12:30:00,45.95,45.96,45.85,45.85,18268.0,43.9272,43.9367,43.8316,43.8316,18268.0
2023-05-08 12:35:00,45.86,45.9,45.85,45.88,16806.0,43.8411,43.8794,43.8316,43.8602,16806.0
2023-05-08 12:40:00,45.89,45.91,45.86,45.91,18084.0,43.8698,43.8889,43.8411,43.8889,18084.0
2023-05-08 12:45:00,45.91,45.91,45.81,45.84,19828.0,43.8889,43.8889,43.7933,43.822,19828.0
2023-05-08 12:50:00,45.84,45.9,45.83,45.89,19204.0,43.822,43.8794,43.8124,43.8698,19204.0
2023-05-08 12:55:00,45.89,45.94,45.87,45.91,22770.0,43.8698,43.9176,43.8507,43.8889,22770.0
2023-05-08 13:00:00,45.92,45.92,45.85,45.86,18068.0,43.8985,43.8985,43.8316,43.8411,18068.0
2023-05-08 13:05:00,45.86,45.89,45.82,45.89,17658.0,43.8411,43.8698,43.8029,43.8698,17658.0
2023-05-08 13:10:00,45.89,45.94,45.87,45.91,33440.0,43.8698,43.9176,43.8507,43.8889,33440.0
2023-05-08 13:15:00,45.91,45.94,45.9,45.93,16879.0,43.8889,43.9176,43.8794,43.908,16879.0
2023-05-08 13:20:00,45.93,46.0,45.92,45.95,29318.0,43.908,43.975,43.8985,43.9272,29318.0
2023-05-08 13:25:00,45.95,45.96,45.91,45.91,17744.0,43.9272,43.9367,43.8889,43.8889,17744.0
2023-05-08 13:30:00,45.92,45.98,45.91,45.97,27310.0,43.8985,43.9558,43.8889,43.9463,27310.0
2023-05-08 13:35:00,45.97,46.0,45.94,46.0,17163.0,43.9463,43.975,43.9176,43.975,17163.0
2023-05-08 13:40:00,46.0,46.0,45.97,46.0,11808.0,43.975,43.975,43.9463,43.975,11808.0
2023-05-08 13:45:00,46.0,46.11,45.99,46.1,32684.0,43.975,44.0801,43.9654,44.0706,32684.0
2023-05-08 13:50:00,46.11,46.11,46.08,46.11,15476.0,44.0801,44.0801,44.0514,44.0801,15476.0
2023-05-08 13:55:00,46.11,46.15,46.1,46.11,23023.0,44.0801,44.1184,44.0706,44.0801,23023.0
2023-05-08 14:00:00,46.11,46.15,46.06,46.07,20176.0,44.0801,44.1184,44.0323,44.0419,20176.0
2023-05-08 14:05:00,46.07,46.07,45.86,45.93,28630.0,44.0419,44.0419,43.8411,43.908,28630.0
2023-05-08 14:10:00,45.92,46.01,45.9,45.97,20771.0,43.8985,43.9845,43.8794,43.9463,20771.0
2023-05-08 14:15:00,45.98,46.02,45.98,46.02,11334.0,43.9558,43.9941,43.9558,43.9941,11334.0
2023-05-08 14:20:00,46.03,46.08,46.03,46.05,24265.0,44.0036,44.0514,44.0036,44.0228,24265.0
2023-05-08 14:25:00,46.05,46.07,46.03,46.07,17915.0,44.0228,44.0419,44.0036,44.0419,17915.0
2023-05-08 14:30:00,46.07,46.12,46.07,46.12,40419.0,44.0419,44.0897,44.0419,44.0897,40419.0
2023-05-08 14:35:00,46.12,46.15,46.09,46.12,33014.0,44.0897,44.1184,44.061,44.0897,33014.0
2023-05-08 14:40:00,46.12,46.18,46.1,46.16,20082.0,44.0897,44.147,44.0706,44.1279,20082.0
2023-05-08 14:45:00,46.15,46.17,46.1,46.15,25313.0,44.1184,44.1375,44.0706,44.1184,25313.0
2023-05-08 14:50:00,46.16,46.19,46.14,46.16,17495.0,44.1279,44.1566,44.1088,44.1279,17495.0
2023-05-08 14:55:00,46.16,46.19,46.14,46.19,14201.0,44.1279,44.1566,44.1088,44.1566,14201.0
2023-05-08 15:00:00,46.19,46.2,46.12,46.15,33250.0,44.1566,44.1662,44.0897,44.1184,33250.0
2023-05-08 15:05:00,46.15,46.18,46.14,46.16,23767.0,44.1184,44.147,44.1088,44.1279,23767.0
2023-05-08 15:10:00,46.15,46.19,46.14,46.16,22939.0,44.1184,44.1566,44.1088,44.1279,22939.0
2023-05-08 15:15:00,46.16,46.18,46.11,46.16,34268.0,44.1279,44.147,44.0801,44.1279,34268.0
2023-05-08 15:20:00,46.16,46.21,46.16,46.21,34142.0,44.1279,44.1757,44.1279,44.1757,34142.0
2023-05-08 15:25:00,46.21,46.23,46.17,46.21,42245.0,44.1757,44.1948,44.1375,44.1757,42245.0
2023-05-08 15:30:00,46.21,46.25,46.19,46.25,49100.0,44.1757,44.2139,44.1566,44.2139,49100.0
2023-05-08 15:35:00,46.25,46.26,46.2,46.25,46750.0,44.2139,44.2235,44.1662,44.2139,46750.0
2023-05-08 15:40:00,46.25,46.31,46.24,46.3,40668.0,44.2139,44.2713,44.2044,44.2617,40668.0
2023-05-08 15:45:00,46.29,46.34,46.27,46.29,101247.0,44.2522,44.3,44.2331,44.2522,101247.0
2023-05-08 15:50:00,46.29,46.3,46.19,46.23,178813.0,44.2522,44.2617,44.1566,44.1948,178813.0
2023-05-08 15:55:00,46.23,46.24,46.19,46.21,224858.0,44.1948,44.2044,44.1566,44.1757,224858.0
2023-05-09 09:30:00,45.91,45.91,45.52,45.75,67958.0,43.8889,43.8889,43.5161,43.736,67958.0
2023-05-09 09:35:00,45.77,45.83,45.72,45.74,21026.0,43.7551,43.8124,43.7073,43.7264,21026.0
2023-05-09 09:40:00,45.75,45.99,45.74,45.97,50415.0,43.736,43.9654,43.7264,43.9463,50415.0
2023-05-09 09:45:00,45.98,45.99,45.91,45.95,33434.0,43.9558,43.9654,43.8889,43.9272,33434.0
2023-05-09 09:50:00,45.96,46.06,45.92,46.03,31603.0,43.9367,44.0323,43.8985,44.0036,31603.0
2023-05-09 09:55:00,46.03,46.18,46.0,46.16,34921.0,44.0036,44.147,43.975,44.1279,34921.0
2023-05-09 10:00:00,46.16,46.17,46.04,46.09,24181.0,44.1279,44.1375,44.0132,44.061,24181.0
2023-05-09 10:05:00,46.1,46.15,46.09,46.13,25044.0,44.0706,44.1184,44.061,44.0992,25044.0
2023-05-09 10:10:00,46.13,46.13,46.02,46.08,29873.0,44.0992,44.0992,43.9941,44.0514,29873.0
2023-05-09 10:15:00,46.07,46.1,46.06,46.1,21070.0,44.0419,44.0706,44.0323,44.0706,21070.0
2023-05-09 10:20:00,46.09,46.13,46.08,46.09,15060.0,44.061,44.0992,44.0514,44.061,15060.0
2023-05-09 10:25:00,46.1,46.15,46.09,46.12,22087.0,44.0706,44.1184,44.061,44.0897,22087.0
2023-05-09 10:30:00,46.12,46.17,46.12,46.15,23670.0,44.0897,44.1375,44.0897,44.1184,23670.0
2023-05-09 10:35:00,46.15,46.23,46.13,46.23,32145.0,44.1184,44.1948,44.0992,44.1948,32145.0
2023-05-09 10:40:00,46.22,46.28,46.2,46.28,30014.0,44.1853,44.2426,44.1662,44.2426,30014.0
2023-05-09 10:45:00,46.28,46.29,46.25,46.27,38052.0,44.2426,44.2522,44.2139,44.2331,38052.0
2023-05-09 10:50:00,46.28,46.29,46.24,46.25,45851.0,44.2426,44.2522,44.2044,44.2139,45851.0
2023-05-09 10:55:00,46.26,46.29,46.25,46.28,19135.0,44.2235,44.2522,44.2139,44.2426,19135.0
2023-05-09 11:00:00,46.28,46.35,46.28,46.31,39977.0,44.2426,44.3095,44.2426,44.2713,39977.0
2023-05-09 11:05:00,46.3,46.33,46.29,46.31,24081.0,44.2617,44.2904,44.2522,44.2713,24081.0
2023-05-09 11:10:00,46.32,46.32,46.24,46.3,157903.0,44.2809,44.2809,44.2044,44.2617,157903.0
2023-05-09 11:15:00,46.31,46.38,46.3,46.34,27029.0,44.2713,44.3382,44.2617,44.3,27029.0
2023-05-09 11:20:00,46.34,46.35,46.31,46.31,13735.0,44.3,44.3095,44.2713,44.2713,13735.0
2023-05-09 11:25:00,46.31,46.32,46.17,46.18,32847.0,44.2713,44.2809,44.1375,44.147,32847.0
2023-05-09 11:30:00,46.18,46.2,46.13,46.16,19787.0,44.147,44.1662,44.0992,44.1279,19787.0
2023-05-09 11:35:00,46.17,46.2,46.09,46.09,17990.0,44.1375,44.1662,44.061,44.061,17990.0
2023-05-09 11:40:00,46.09,46.11,46.05,46.07,21587.0,44.061,44.0801,44.0228,44.0419,21587.0
2023-05-09 11:45:00,46.08,46.09,46.01,46.02,15551.0,44.0514,44.061,43.9845,43.9941,15551.0
2023-05-09 11:50:00,46.02,46.02,45.92,45.93,19954.0,43.9941,43.9941,43.8985,43.908,19954.0
2023-05-09 11:55:00,45.93,45.96,45.88,45.92,18550.0,43.908,43.9367,43.8602,43.8985,18550.0
2023-05-09 12:00:00,45.92,45.97,45.91,45.93,34395.0,43.8985,43.9463,43.8889,43.908,34395.0
2023-05-09 12:05:00,45.94,45.97,45.93,45.96,14308.0,43.9176,43.9463,43.908,43.9367,14308.0
2023-05-09 12:10:00,45.95,45.95,45.79,45.83,25930.0,43.9272,43.9272,43.7742,43.8124,25930.0
2023-05-09 12:15:00,45.82,45.85,45.81,45.83,14086.0,43.8029,43.8316,43.7933,43.8124,14086.0
2023-05-09 12:20:00,45.82,45.87,45.82,45.84,22380.0,43.8029,43.8507,43.8029,43.822,22380.0
2023-05-09 12:25:00,45.83,45.85,45.8,45.8,11160.0,43.8124,43.8316,43.7838,43.7838,11160.0
2023-05-09 12:30:00,45.81,45.85,45.79,45.83,17627.0,43.7933,43.8316,43.7742,43.8124,17627.0
2023-05-09 12:35:00,45.83,45.84,45.76,45.78,12174.0,43.8124,43.822,43.7455,43.7646,12174.0
2023-05-09 12:40:00,45.79,45.82,45.78,45.79,11501.0,43.7742,43.8029,43.7646,43.7742,11501.0
2023-05-09 12:45:00,45.79,45.79,45.73,45.74,15287.0,43.7742,43.7742,43.7168,43.7264,15287.0
2023-05-09 12:50:00,45.74,45.74,45.72,45.73,11214.0,43.7264,43.7264,43.7073,43.7168,11214.0
2023-05-09 12:55:00,45.73,45.83,45.73,45.8,14769.0,43.7168,43.8124,43.7168,43.7838,14769.0
2023-05-09 13:00:00,45.81,45.82,45.76,45.77,13160.0,43.7933,43.8029,43.7455,43.7551,13160.0
2023-05-09 13:05:00,45.77,45.81,45.76,45.78,10995.0,43.7551,43.7933,43.7455,43.7646,10995.0
2023-05-09 13:10:00,45.78,45.79,45.74,45.75,11478.0,43.7646,43.7742,43.7264,43.736,11478.0
2023-05-09 13:15:00,45.74,45.78,45.73,45.76,11896.0,43.7264,43.7646,43.7168,43.7455,11896.0
2023-05-09 13:20:00,45.76,45.8,45.75,45.79,14385.0,43.7455,43.7838,43.736,43.7742,14385.0
2023-05-09 13:25:00,45.79,45.8,45.75,45.77,12786.0,43.7742,43.7838,43.736,43.7551,12786.0
2023-05-09 13:30:00,45.77,45.78,45.75,45.75,12741.0,43.7551,43.7646,43.736,43.736,12741.0
2023-05-09 13:35:00,45.76,45.77,45.64,45.66,34239.0,43.7455,43.7551,43.6308,43.6499,34239.0
2023-05-09 13:40:00,45.66,45.7,45.64,45.64,25456.0,43.6499,43.6882,43.6308,43.6308,25456.0
2023-05-09 13:45:00,45.64,45.77,45.64,45.77,23619.0,43.6308,43.7551,43.6308,43.7551,23619.0
2023-05-09 13:50:00,45.77,45.82,45.76,45.82,15591.0,43.7551,43.8029,43.7455,43.8029,15591.0
2023-05-09 13:55:00,45.82,45.87,45.82,45.86,20402.0,43.8029,43.8507,43.8029,43.8411,20402.0
2023-05-09 14:00:00,45.87,45.9,45.86,45.86,16356.0,43.8507,43.8794,43.8411,43.8411,16356.0
2023-05-09 14:05:00,45.87,45.87,45.8,45.82,14744.0,43.8507,43.8507,43.7838,43.8029,14744.0
2023-05-09 14:10:00,45.82,45.86,45.81,45.84,12439.0,43.8029,43.8411,43.7933,43.822,12439.0
2023-05-09 14:15:00,45.84,45.86,45.84,45.84,9887.0,43.822,43.8411,43.822,43.822,9887.0
2023-05-09 14:20:00,45.84,45.88,45.8,45.81,19360.0,43.822,43.8602,43.7838,43.7933,19360.0
2023-05-09 14:25:00,45.8,45.83,45.8,45.81,9050.0,43.7838,43.8124,43.7838,43.7933,9050.0
2023-05-09 14:30:00,45.82,45.83,45.75,45.77,17338.0,43.8029,43.8124,43.736,43.7551,17338.0
2023-05-09 14:35:00,45.77,45.8,45.76,45.77,15854.0,43.7551,43.7838,43.7455,43.7551,15854.0
2023-05-09 14:40:00,45.77,45.86,45.77,45.84,19565.0,43.7551,43.8411,43.7551,43.822,19565.0
2023-05-09 14:45:00,45.85,45.88,45.83,45.87,13055.0,43.8316,43.8602,43.8124,43.8507,13055.0
2023-05-09 14:50:00,45.88,45.88,45.75,45.75,16639.0,43.8602,43.8602,43.736,43.736,16639.0
2023-05-09 14:55:00,45.76,45.81,45.76,45.8,22030.0,43.7455,43.7933,43.7455,43.7838,22030.0
2023-05-09 15:00:00,45.81,45.85,45.8,45.8,15803.0,43.7933,43.8316,43.7838,43.7838,15803.0
2023-05-09 15:05:00,45.8,45.83,45.79,45.8,26585.0,43.7838,43.8124,43.7742,43.7838,26585.0
2023-05-09 15:10:00,45.8,45.84,45.79,45.79,35710.0,43.7838,43.822,43.7742,43.7742,35710.0
2023-05-09 15:15:00,45.79,45.84,45.77,45.77,37171.0,43.7742,43.822,43.7551,43.7551,37171.0
2023-05-09 15:20:00,45.76,45.78,45.73,45.78,16545.0,43.7455,43.7646,43.7168,43.7646,16545.0
2023-05-09 15:25:00,45.78,45.82,45.78,45.79,32323.0,43.7646,43.8029,43.7646,43.7742,32323.0
2023-05-09 15:30:00,45.78,45.8,45.75,45.8,37405.0,43.7646,43.7838,43.736,43.7838,37405.0
2023-05-09 15:35:00,45.8,45.82,45.77,45.77,40168.0,43.7838,43.8029,43.7551,43.7551,40168.0
2023-05-09 15:40:00,45.78,45.78,45.7,45.71,48573.0,43.7646,43.7646,43.6882,43.6977,48573.0
2023-05-09 15:45:00,45.71,45.77,45.71,45.73,52064.0,43.6977,43.7551,43.6977,43.7168,52064.0
2023-05-09 15:50:00,45.74,45.81,45.72,45.79,150510.0,43.7264,43.7933,43.7073,43.7742,150510.0
2023-05-09 15:55:00,45.79,45.85,45.78,45.8,368365.0,43.7742,43.8316,43.7646,43.7838,368365.0
2023-05-10 09:30:00,46.21,46.35,46.08,46.19,55954.0,44.1757,44.3095,44.0514,44.1566,55954.0
2023-05-10 09:35:00,46.18,46.22,46.09,46.1,28509.0,44.147,44.1853,44.061,44.0706,28509.0
2023-05-10 09:40:00,46.09,46.13,45.94,45.96,30860.0,44.061,44.0992,43.9176,43.9367,30860.0
2023-05-10 09:45:00,45.96,46.02,45.89,45.92,26303.0,43.9367,43.9941,43.8698,43.8985,26303.0
2023-05-10 09:50:00,45.94,45.95,45.79,45.8,11847.0,43.9176,43.9272,43.7742,43.7838,11847.0
2023-05-10 09:55:00,45.8,45.98,45.77,45.94,26252.0,43.7838,43.9558,43.7551,43.9176,26252.0
2023-05-10 10:00:00,45.93,46.1,45.93,46.06,26724.0,43.908,44.0706,43.908,44.0323,26724.0
2023-05-10 10:05:00,46.07,46.12,46.04,46.05,21446.0,44.0419,44.0897,44.0132,44.0228,21446.0
2023-05-10 10:10:00,46.05,46.13,46.02,46.03,22932.0,44.0228,44.0992,43.9941,44.0036,22932.0
2023-05-10 10:15:00,46.03,46.05,45.87,45.89,28711.0,44.0036,44.0228,43.8507,43.8698,28711.0
2023-05-10 10:20:00,45.89,45.96,45.88,45.92,18088.0,43.8698,43.9367,43.8602,43.8985,18088.0
2023-05-10 10:25:00,45.92,45.97,45.89,45.89,19010.0,43.8985,43.9463,43.8698,43.8698,19010.0
2023-05-10 10:30:00,45.9,45.96,45.88,45.89,22505.0,43.8794,43.9367,43.8602,43.8698,22505.0
2023-05-10 10:35:00,45.89,45.92,45.8,45.83,17872.0,43.8698,43.8985,43.7838,43.8124,17872.0
2023-05-10 10:40:00,45.84,45.89,45.66,45.66,22631.0,43.822,43.8698,43.6499,43.6499,22631.0
2023-05-10 10:45:00,45.64,45.74,45.59,45.66,22708.0,43.6308,43.7264,43.583,43.6499,22708.0
2023-05-10 10:50:00,45.66,45.66,45.56,45.59,16430.0,43.6499,43.6499,43.5543,43.583,16430.0
2023-05-10 10:55:00,45.58,45.6,45.52,45.58,20887.0,43.5734,43.5926,43.5161,43.5734,20887.0
2023-05-10 11:00:00,45.59,45.65,45.58,45.62,8625.0,43.583,43.6404,43.5734,43.6117,8625.0
2023-05-10 11:05:00,45.64,45.69,45.62,45.69,14596.0,43.6308,43.6786,43.6117,43.6786,14596.0
2023-05-10 11:10:00,45.69,45.72,45.66,45.67,11453.0,43.6786,43.7073,43.6499,43.6595,11453.0
2023-05-10 11:15:00,45.66,45.78,45.66,45.77,8463.0,43.6499,43.7646,43.6499,43.7551,8463.0
2023-05-10 11:20:00,45.77,45.84,45.77,45.83,10408.0,43.7551,43.822,43.7551,43.8124,10408.0
2023-05-10 11:25:00,45.84,45.86,45.83,45.86,9804.0,43.822,43.8411,43.8124,43.8411,9804.0
2023-05-10 11:30:00,45.87,45.93,45.84,45.88,17272.0,43.8507,43.908,43.822,43.8602,17272.0
2023-05-10 11:35:00,45.89,45.9,45.84,45.84,11200.0,43.8698,43.8794,43.822,43.822,11200.0
2023-05-10 11:40:00,45.85,45.91,45.84,45.88,11950.0,43.8316,43.8889,43.822,43.8602,11950.0
2023-05-10 11:45:00,45.87,45.88,45.82,45.82,16946.0,43.8507,43.8602,43.8029,43.8029,16946.0
2023-05-10 11:50:00,45.81,45.82,45.77,45.8,11685.0,43.7933,43.8029,43.7551,43.7838,11685.0
2023-05-10 11:55:00,45.79,45.83,45.77,45.78,23362.0,43.7742,43.8124,43.7551,43.7646,23362.0
2023-05-10 12:00:00,45.77,45.77,45.67,45.7,12193.0,43.7551,43.7551,43.6595,43.6882,12193.0
2023-05-10 12:05:00,45.7,45.7,45.67,45.7,5455.0,43.6882,43.6882,43.6595,43.6882,5455.0
2023-05-10 12:10:00,45.68,45.72,45.66,45.69,8508.0,43.669,43.7073,43.6499,43.6786,8508.0
2023-05-10 12:15:00,45.69,45.69,45.65,45.66,17304.0,43.6786,43.6786,43.6404,43.6499,17304.0
2023-05-10 12:20:00,45.66,45.67,45.63,45.66,5012.0,43.6499,43.6595,43.6212,43.6499,5012.0
2023-05-10 12:25:00,45.67,45.69,45.63,45.67,7299.0,43.6595,43.6786,43.6212,43.6595,7299.0
2023-05-10 12:30:00,45.68,45.69,45.64,45.65,7897.0,43.669,43.6786,43.6308,43.6404,7897.0
2023-05-10 12:35:00,45.64,45.65,45.55,45.6,13643.0,43.6308,43.6404,43.5448,43.5926,13643.0
2023-05-10 12:40:00,45.61,45.63,45.55,45.58,7648.0,43.6021,43.6212,43.5448,43.5734,7648.0
2023-05-10 12:45:00,45.57,45.57,45.52,45.53,10094.0,43.5639,43.5639,43.5161,43.5256,10094.0
2023-05-10 12:50:00,45.52,45.57,45.49,45.5,11874.0,43.5161,43.5639,43.4874,43.497,11874.0
2023-05-10 12:55:00,45.51,45.51,45.34,45.41,24619.0,43.5065,43.5065,43.344,43.4109,24619.0
2023-05-10 13:00:00,45.4,45.43,45.38,45.43,16725.0,43.4014,43.43,43.3822,43.43,16725.0
2023-05-10 13:05:00,45.42,45.48,45.41,45.43,19158.0,43.4205,43.4778,43.4109,43.43,19158.0
2023-05-10 13:10:00,45.42,45.44,45.38,45.44,11998.0,43.4205,43.4396,43.3822,43.4396,11998.0
2023-05-10 13:15:00,45.43,45.43,45.33,45.33,10284.0,43.43,43.43,43.3345,43.3345,10284.0
2023-05-10 13:20:00,45.34,45.35,45.25,45.26,21972.0,43.344,43.3536,43.258,43.2675,21972.0
2023-05-10 13:25:00,45.25,45.29,45.23,45.29,21771.0,43.258,43.2962,43.2389,43.2962,21771.0
2023-05-10 13:30:00,45.28,45.34,45.27,45.33,12314.0,43.2867,43.344,43.2771,43.3345,12314.0
2023-05-10 13:35:00,45.34,45.34,45.25,45.26,9253.0,43.344,43.344,43.258,43.2675,9253.0
2023-05-10 13:40:00,45.26,45.31,45.26,45.31,8557.0,43.2675,43.3153,43.2675,43.3153,8557.0
2023-05-10 13:45:00,45.32,45.4,45.31,45.4,19291.0,43.3249,43.4014,43.3153,43.4014,19291.0
2023-05-10 13:50:00,45.39,45.42,45.36,45.4,15130.0,43.3918,43.4205,43.3631,43.4014,15130.0
2023-05-10 13:55:00,45.4,45.45,45.39,45.45,6701.0,43.4014,43.4492,43.3918,43.4492,6701.0
2023-05-10 14:00:00,45.44,45.49,45.44,45.48,10539.0,43.4396,43.4874,43.4396,43.4778,10539.0
2023-05-10 14:05:00,45.49,45.5,45.47,45.48,11930.0,43.4874,43.497,43.4683,43.4778,11930.0
2023-05-10 14:10:00,45.49,45.52,45.47,45.48,11375.0,43.4874,43.5161,43.4683,43.4778,11375.0
2023-05-10 14:15:00,45.49,45.52,45.49,45.51,9141.0,43.4874,43.5161,43.4874,43.5065,9141.0
2023-05-10 14:20:00,45.51,45.52,45.36,45.4,44763.0,43.5065,43.5161,43.3631,43.4014,44763.0
2023-05-10 14:25:00,45.4,45.5,45.39,45.49,11775.0,43.4014,43.497,43.3918,43.4874,11775.0
2023-05-10 14:30:00,45.49,45.52,45.48,45.52,13630.0,43.4874,43.5161,43.4778,43.5161,13630.0
2023-05-10 14:35:00,45.51,45.55,45.51,45.55,11276.0,43.5065,43.5448,43.5065,43.5448,11276.0
2023-05-10 14:40:00,45.56,45.61,45.53,45.58,20828.0,43.5543,43.6021,43.5256,43.5734,20828.0
2023-05-10 14:45:00,45.58,45.61,45.51,45.52,10899.0,43.5734,43.6021,43.5065,43.5161,10899.0
2023-05-10 14:50:00,45.52,45.57,45.52,45.55,23427.0,43.5161,43.5639,43.5161,43.5448,23427.0
2023-05-10 14:55:00,45.55,45.58,45.54,45.58,11629.0,43.5448,43.5734,43.5352,43.5734,11629.0
2023-05-10 15:00:00,45.58,45.61,45.54,45.61,13332.0,43.5734,43.6021,43.5352,43.6021,13332.0
2023-05-10 15:05:00,45.61,45.65,45.59,45.62,38344.0,43.6021,43.6404,43.583,43.6117,38344.0
2023-05-10 15:10:00,45.62,45.66,45.61,45.61,27952.0,43.6117,43.6499,43.6021,43.6021,27952.0
2023-05-10 15:15:00,45.62,45.68,45.59,45.68,19706.0,43.6117,43.669,43.583,43.669,19706.0
2023-05-10 15:20:00,45.68,45.77,45.68,45.76,34739.0,43.669,43.7551,43.669,43.7455,34739.0
2023-05-10 15:25:00,45.77,45.81,45.76,45.78,27407.0,43.7551,43.7933,43.7455,43.7646,27407.0
2023-05-10 15:30:00,45.78,45.87,45.75,45.84,28228.0,43.7646,43.8507,43.736,43.822,28228.0
2023-05-10 15:35:00,45.84,45.86,45.81,45.82,33926.0,43.822,43.8411,43.7933,43.8029,33926.0
2023-05-10 15:40:00,45.83,45.92,45.83,45.86,66634.0,43.8124,43.8985,43.8124,43.8411,66634.0
2023-05-10 15:45:00,45.86,45.86,45.78,45.82,37936.0,43.8411,43.8411,43.7646,43.8029,37936.0
2023-05-10 15:50:00,45.8,45.85,45.75,45.84,96723.0,43.7838,43.8316,43.736,43.822,96723.0
2023-05-10 15:55:00,45.84,45.88,45.8,45.82,249861.0,43.822,43.8602,43.7838,43.8029,249861.0
2023-05-11 09:30:00,45.83,45.87,45.51,45.64,65305.0,43.8124,43.8507,43.5065,43.6308,65305.0
2023-05-11 09:35:00,45.64,45.75,45.61,45.73,32840.0,43.6308,43.736,43.6021,43.7168,32840.0
2023-05-11 09:40:00,45.74,45.86,45.73,45.86,35599.0,43.7264,43.8411,43.7168,43.8411,35599.0
2023-05-11 09:45:00,45.85,45.9,45.67,45.73,51126.0,43.8316,43.8794,43.6595,43.7168,51126.0
2023-05-11 09:50:00,45.71,45.87,45.69,45.73,41697.0,43.6977,43.8507,43.6786,43.7168,41697.0
2023-05-11 09:55:00,45.72,45.8,45.69,45.73,43454.0,43.7073,43.7838,43.6786,43.7168,43454.0
2023-05-11 10:00:00,45.73,45.8,45.68,45.7,54597.0,43.7168,43.7838,43.669,43.6882,54597.0
2023-05-11 10:05:00,45.7,45.76,45.69,45.75,41226.0,43.6882,43.7455,43.6786,43.736,41226.0
2023-05-11 10:10:00,45.75,45.75,45.59,45.66,40551.0,43.736,43.736,43.583,43.6499,40551.0
2023-05-11 10:15:00,45.66,45.77,45.56,45.58,107297.0,43.6499,43.7551,43.5543,43.5734,107297.0
2023-05-11 10:20:00,45.57,45.65,45.51,45.65,24688.0,43.5639,43.6404,43.5065,43.6404,24688.0
2023-05-11 10:25:00,45.65,45.79,45.64,45.77,34681.0,43.6404,43.7742,43.6308,43.7551,34681.0
2023-05-11 10:30:00,45.76,45.77,45.68,45.68,21477.0,43.7455,43.7551,43.669,43.669,21477.0
2023-05-11 10:35:00,45.7,45.84,45.7,45.75,41634.0,43.6882,43.822,43.6882,43.736,41634.0
2023-05-11 10:40:00,45.73,45.78,45.71,45.75,20361.0,43.7168,43.7646,43.6977,43.736,20361.0
2023-05-11 10:45:00,45.76,45.85,45.68,45.81,29799.0,43.7455,43.8316,43.669,43.7933,29799.0
2023-05-11 10:50:00,45.8,45.85,45.75,45.85,44318.0,43.7838,43.8316,43.736,43.8316,44318.0
2023-05-11 10:55:00,45.85,45.89,45.83,45.84,13089.0,43.8316,43.8698,43.8124,43.822,13089.0
2023-05-11 11:00:00,45.84,45.86,45.81,45.82,23539.0,43.822,43.8411,43.7933,43.8029,23539.0
2023-05-11 11:05:00,45.82,45.86,45.7,45.71,32390.0,43.8029,43.8411,43.6882,43.6977,32390.0
2023-05-11 11:10:00,45.7,45.75,45.62,45.66,21074.0,43.6882,43.736,43.6117,43.6499,21074.0
2023-05-11 11:15:00,45.66,45.7,45.63,45.66,20596.0,43.6499,43.6882,43.6212,43.6499,20596.0
2023-05-11 11:20:00,45.66,45.74,45.65,45.73,18871.0,43.6499,43.7264,43.6404,43.7168,18871.0
2023-05-11 11:25:00,45.73,45.77,45.7,45.73,20091.0,43.7168,43.7551,43.6882,43.7168,20091.0
2023-05-11 11:30:00,45.74,45.83,45.74,45.76,19593.0,43.7264,43.8124,43.7264,43.7455,19593.0
2023-05-11 11:35:00,45.76,45.79,45.73,45.73,28941.0,43.7455,43.7742,43.7168,43.7168,28941.0
2023-05-11 11:40:00,45.74,45.79,45.74,45.77,13405.0,43.7264,43.7742,43.7264,43.7551,13405.0
2023-05-11 11:45:00,45.78,45.81,45.68,45.69,23726.0,43.7646,43.7933,43.669,43.6786,23726.0
2023-05-11 11:50:00,45.69,45.73,45.67,45.73,16912.0,43.6786,43.7168,43.6595,43.7168,16912.0
2023-05-11 11:55:00,45.72,45.77,45.66,45.77,26230.0,43.7073,43.7551,43.6499,43.7551,26230.0
2023-05-11 12:00:00,45.77,45.79,45.61,45.62,25453.0,43.7551,43.7742,43.6021,43.6117,25453.0
2023-05-11 12:05:00,45.62,45.68,45.61,45.64,25645.0,43.6117,43.669,43.6021,43.6308,25645.0
2023-05-11 12:10:00,45.63,45.63,45.54,45.55,26820.0,43.6212,43.6212,43.5352,43.5448,26820.0
2023-05-11 12:15:00,45.54,45.57,45.47,45.52,54268.0,43.5352,43.5639,43.4683,43.5161,54268.0
2023-05-11 12:20:00,45.52,45.59,45.47,45.58,42299.0,43.5161,43.583,43.4683,43.5734,42299.0
2023-05-11 12:25:00,45.58,45.6,45.46,45.48,35494.0,43.5734,43.5926,43.4587,43.4778,35494.0
2023-05-11 12:30:00,45.48,45.55,45.46,45.51,31712.0,43.4778,43.5448,43.4587,43.5065,31712.0
2023-05-11 12:35:00,45.51,45.56,45.48,45.54,22175.0,43.5065,43.5543,43.4778,43.5352,22175.0
2023-05-11 12:40:00,45.53,45.55,45.5,45.52,28267.0,43.5256,43.5448,43.497,43.5161,28267.0
2023-05-11 12:45:00,45.52,45.53,45.5,45.52,26917.0,43.5161,43.5256,43.497,43.5161,26917.0
2023-05-11 12:50:00,45.52,45.64,45.51,45.62,37929.0,43.5161,43.6308,43.5065,43.6117,37929.0
2023-05-11 12:55:00,45.62,45.63,45.56,45.61,25731.0,43.6117,43.6212,43.5543,43.6021,25731.0
2023-05-11 13:00:00,45.62,45.62,45.54,45.57,25189.0,43.6117,43.6117,43.5352,43.5639,25189.0
2023-05-11 13:05:00,45.56,45.61,45.52,45.58,26981.0,43.5543,43.6021,43.5161,43.5734,26981.0
2023-05-11 13:10:00,45.59,45.62,45.57,45.6,28908.0,43.583,43.6117,43.5639,43.5926,28908.0
2023-05-11 13:15:00,45.61,45.68,45.6,45.66,26486.0,43.6021,43.669,43.5926,43.6499,26486.0
2023-05-11 13:20:00,45.66,45.67,45.59,45.6,20721.0,43.6499,43.6595,43.583,43.5926,20721.0
2023-05-11 13:25:00,45.6,45.7,45.6,45.66,13977.0,43.5926,43.6882,43.5926,43.6499,13977.0
2023-05-11 13:30:00,45.66,45.67,45.62,45.67,17853.0,43.6499,43.6595,43.6117,43.6595,17853.0
2023-05-11 13:35:00,45.66,45.7,45.64,45.69,15625.0,43.6499,43.6882,43.6308,43.6786,15625.0
2023-05-11 13:40:00,45.68,45.69,45.6,45.61,26530.0,43.669,43.6786,43.5926,43.6021,26530.0
2023-05-11 13:45:00,45.61,45.65,45.52,45.53,56022.0,43.6021,43.6404,43.5161,43.5256,56022.0
2023-05-11 13:50:00,45.52,45.63,45.5,45.63,15200.0,43.5161,43.6212,43.497,43.6212,15200.0
2023-05-11 13:55:00,45.63,45.67,45.6,45.67,12204.0,43.6212,43.6595,43.5926,43.6595,12204.0
2023-05-11 14:00:00,45.67,45.69,45.61,45.64,15159.0,43.6595,43.6786,43.6021,43.6308,15159.0
2023-05-11 14:05:00,45.63,45.63,45.59,45.62,10405.0,43.6212,43.6212,43.583,43.6117,10405.0
2023-05-11 14:10:00,45.63,45.66,45.61,45.66,19875.0,43.6212,43.6499,43.6021,43.6499,19875.0
2023-05-11 14:15:00,45.66,45.69,45.62,45.64,57323.0,43.6499,43.6786,43.6117,43.6308,57323.0
2023-05-11 14:20:00,45.63,45.69,45.61,45.68,18566.0,43.6212,43.6786,43.6021,43.669,18566.0
2023-05-11 14:25:00,45.68,45.7,45.64,45.66,12920.0,43.669,43.6882,43.6308,43.6499,12920.0
2023-05-11 14:30:00,45.67,45.68,45.65,45.66,13684.0,43.6595,43.669,43.6404,43.6499,13684.0
2023-05-11 14:35:00,45.67,45.7,45.66,45.69,12674.0,43.6595,43.6882,43.6499,43.6786,12674.0
2023-05-11 14:40:00,45.7,45.77,45.68,45.76,29816.0,43.6882,43.7551,43.669,43.7455,29816.0
2023-05-11 14:45:00,45.76,45.76,45.71,45.75,10301.0,43.7455,43.7455,43.6977,43.736,10301.0
2023-05-11 14:50:00,45.74,45.74,45.7,45.72,11184.0,43.7264,43.7264,43.6882,43.7073,11184.0
2023-05-11 14:55:00,45.72,45.75,45.69,45.74,16824.0,43.7073,43.736,43.6786,43.7264,16824.0
2023-05-11 15:00:00,45.75,45.76,45.73,45.73,14511.0,43.736,43.7455,43.7168,43.7168,14511.0
2023-05-11 15:05:00,45.73,45.78,45.72,45.78,24672.0,43.7168,43.7646,43.7073,43.7646,24672.0
2023-05-11 15:10:00,45.78,45.81,45.76,45.8,20225.0,43.7646,43.7933,43.7455,43.7838,20225.0
2023-05-11 15:15:00,45.8,45.8,45.74,45.78,33449.0,43.7838,43.7838,43.7264,43.7646,33449.0
2023-05-11 15:20:00,45.77,45.79,45.75,45.78,31191.0,43.7551,43.7742,43.736,43.7646,31191.0
2023-05-11 15:25:00,45.77,45.81,45.76,45.79,31286.0,43.7551,43.7933,43.7455,43.7742,31286.0
2023-05-11 15:30:00,45.79,45.82,45.77,45.78,43950.0,43.7742,43.8029,43.7551,43.7646,43950.0
2023-05-11 15:35:00,45.78,45.79,45.75,45.78,36482.0,43.7646,43.7742,43.736,43.7646,36482.0
2023-05-11 15:40:00,45.77,45.78,45.74,45.76,49160.0,43.7551,43.7646,43.7264,43.7455,49160.0
2023-05-11 15:45:00,45.76,45.81,45.75,45.79,70930.0,43.7455,43.7933,43.736,43.7742,70930.0
2023-05-11 15:50:00,45.79,45.79,45.73,45.76,127295.0,43.7742,43.7742,43.7168,43.7455,127295.0
2023-05-11 15:55:00,45.76,45.82,45.75,45.78,221402.0,43.7455,43.8029,43.736,43.7646,221402.0
2023-05-12 09:30:00,45.7,45.83,45.69,45.71,84399.0,43.6882,43.8124,43.6786,43.6977,84399.0
2023-05-12 09:35:00,45.69,45.69,45.57,45.63,28141.0,43.6786,43.6786,43.5639,43.6212,28141.0
2023-05-12 09:40:00,45.63,45.7,45.54,45.6,27633.0,43.6212,43.6882,43.5352,43.5926,27633.0
2023-05-12 09:45:00,45.59,45.59,45.29,45.33,21800.0,43.583,43.583,43.2962,43.3345,21800.0
2023-05-12 09:50:00,45.33,45.43,45.33,45.39,20462.0,43.3345,43.43,43.3345,43.3918,20462.0
2023-05-12 09:55:00,45.38,45.39,45.15,45.19,25607.0,43.3822,43.3918,43.1624,43.2006,25607.0
2023-05-12 10:00:00,45.13,45.21,44.93,44.96,52426.0,43.1433,43.2197,42.9521,42.9807,52426.0
2023-05-12 10:05:00,44.96,44.97,44.84,44.91,71585.0,42.9807,42.9903,42.866,42.9329,71585.0
2023-05-12 10:10:00,44.91,45.01,44.88,44.99,66929.0,42.9329,43.0285,42.9043,43.0094,66929.0
2023-05-12 10:15:00,44.98,45.17,44.98,45.16,36696.0,42.9999,43.1815,42.9999,43.1719,36696.0
2023-05-12 10:20:00,45.16,45.17,45.08,45.09,17449.0,43.1719,43.1815,43.0955,43.105,17449.0
2023-05-12 10:25:00,45.1,45.12,44.99,45.0,31538.0,43.1146,43.1337,43.0094,43.019,31538.0
2023-05-12 10:30:00,44.99,45.08,44.97,45.04,16677.0,43.0094,43.0955,42.9903,43.0572,16677.0
2023-05-12 10:35:00,45.03,45.06,44.99,45.04,21070.0,43.0477,43.0763,43.0094,43.0572,21070.0
2023-05-12 10:40:00,45.04,45.1,45.03,45.06,22671.0,43.0572,43.1146,43.0477,43.0763,22671.0
2023-05-12 10:45:00,45.07,45.08,44.98,45.02,28182.0,43.0859,43.0955,42.9999,43.0381,28182.0
2023-05-12 10:50:00,45.02,45.06,44.99,45.0,17674.0,43.0381,43.0763,43.0094,43.019,17674.0
2023-05-12 10:55:00,44.99,45.03,44.99,45.03,15198.0,43.0094,43.0477,43.0094,43.0477,15198.0
2023-05-12 11:00:00,45.04,45.07,44.99,45.05,19799.0,43.0572,43.0859,43.0094,43.0668,19799.0
2023-05-12 11:05:00,45.04,45.14,45.04,45.07,15781.0,43.0572,43.1528,43.0572,43.0859,15781.0
2023-05-12 11:10:00,45.08,45.1,44.97,45.0,17174.0,43.0955,43.1146,42.9903,43.019,17174.0
2023-05-12 11:15:00,45.0,45.02,44.96,45.0,21888.0,43.019,43.0381,42.9807,43.019,21888.0
2023-05-12 11:20:00,44.99,45.05,44.98,45.01,15548.0,43.0094,43.0668,42.9999,43.0285,15548.0
2023-05-12 11:25:00,45.01,45.05,45.0,45.02,15606.0,43.0285,43.0668,43.019,43.0381,15606.0
2023-05-12 11:30:00,45.02,45.05,44.98,45.03,15660.0,43.0381,43.0668,42.9999,43.0477,15660.0
2023-05-12 11:35:00,45.02,45.03,44.94,44.97,17884.0,43.0381,43.0477,42.9616,42.9903,17884.0
2023-05-12 11:40:00,44.96,44.99,44.93,44.94,31996.0,42.9807,43.0094,42.9521,42.9616,31996.0
2023-05-12 11:45:00,44.95,44.99,44.93,44.96,15760.0,42.9712,43.0094,42.9521,42.9807,15760.0
2023-05-12 11:50:00,44.97,45.02,44.96,45.02,14830.0,42.9903,43.0381,42.9807,43.0381,14830.0
2023-05-12 11:55:00,45.01,45.03,45.0,45.03,10916.0,43.0285,43.0477,43.019,43.0477,10916.0
2023-05-12 12:00:00,45.03,45.05,44.95,44.96,22715.0,43.0477,43.0668,42.9712,42.9807,22715.0
2023-05-12 12:05:00,44.95,45.01,44.94,44.97,17517.0,42.9712,43.0285,42.9616,42.9903,17517.0
2023-05-12 12:10:00,44.97,44.98,44.86,44.87,36726.0,42.9903,42.9999,42.8851,42.8947,36726.0
2023-05-12 12:15:00,44.86,44.93,44.85,44.92,21078.0,42.8851,42.9521,42.8756,42.9425,21078.0
2023-05-12 12:20:00,44.91,44.93,44.83,44.88,13591.0,42.9329,42.9521,42.8565,42.9043,13591.0
2023-05-12 12:25:00,44.87,44.91,44.84,44.9,16322.0,42.8947,42.9329,42.866,42.9234,16322.0
2023-05-12 12:30:00,44.9,44.99,44.88,44.97,14332.0,42.9234,43.0094,42.9043,42.9903,14332.0
2023-05-12 12:35:00,44.97,44.98,44.88,44.91,15070.0,42.9903,42.9999,42.9043,42.9329,15070.0
2023-05-12 12:40:00,44.91,44.92,44.77,44.77,25491.0,42.9329,42.9425,42.7991,42.7991,25491.0
2023-05-12 12:45:00,44.78,44.79,44.72,44.73,22767.0,42.8087,42.8182,42.7513,42.7609,22767.0
2023-05-12 12:50:00,44.73,44.78,44.71,44.72,19229.0,42.7609,42.8087,42.7417,42.7513,19229.0
2023-05-12 12:55:00,44.72,44.77,44.71,44.74,14173.0,42.7513,42.7991,42.7417,42.7704,14173.0
2023-05-12 13:00:00,44.74,44.76,44.7,44.76,15876.0,42.7704,42.7895,42.7322,42.7895,15876.0
2023-05-12 13:05:00,44.75,44.79,44.73,44.76,12732.0,42.78,42.8182,42.7609,42.7895,12732.0
2023-05-12 13:10:00,44.77,44.81,44.75,44.76,13991.0,42.7991,42.8373,42.78,42.7895,13991.0
2023-05-12 13:15:00,44.76,44.78,44.74,44.76,15928.0,42.7895,42.8087,42.7704,42.7895,15928.0
2023-05-12 13:20:00,44.76,44.88,44.74,44.88,13894.0,42.7895,42.9043,42.7704,42.9043,13894.0
2023-05-12 13:25:00,44.88,44.89,44.83,44.84,11913.0,42.9043,42.9138,42.8565,42.866,11913.0
2023-05-12 13:30:00,44.84,44.9,44.79,44.8,25977.0,42.866,42.9234,42.8182,42.8278,25977.0
2023-05-12 13:35:00,44.79,44.81,44.75,44.75,36317.0,42.8182,42.8373,42.78,42.78,36317.0
2023-05-12 13:40:00,44.76,44.82,44.74,44.8,28715.0,42.7895,42.8469,42.7704,42.8278,28715.0
2023-05-12 13:45:00,44.8,44.81,44.74,44.79,10737.0,42.8278,42.8373,42.7704,42.8182,10737.0
2023-05-12 13:50:00,44.79,44.8,44.74,44.75,45090.0,42.8182,42.8278,42.7704,42.78,45090.0
2023-05-12 13:55:00,44.76,44.78,44.7,44.71,16990.0,42.7895,42.8087,42.7322,42.7417,16990.0
2023-05-12 14:00:00,44.69,44.77,44.68,44.75,20330.0,42.7226,42.7991,42.7131,42.78,20330.0
2023-05-12 14:05:00,44.75,44.76,44.73,44.76,23915.0,42.78,42.7895,42.7609,42.7895,23915.0
2023-05-12 14:10:00,44.76,44.78,44.71,44.71,17121.0,42.7895,42.8087,42.7417,42.7417,17121.0
2023-05-12 14:15:00,44.72,44.74,44.68,44.69,20291.0,42.7513,42.7704,42.7131,42.7226,20291.0
2023-05-12 14:20:00,44.69,44.73,44.66,44.71,20156.0,42.7226,42.7609,42.6939,42.7417,20156.0
2023-05-12 14:25:00,44.72,44.78,44.72,44.74,20411.0,42.7513,42.8087,42.7513,42.7704,20411.0
2023-05-12 14:30:00,44.74,44.76,44.71,44.74,17778.0,42.7704,42.7895,42.7417,42.7704,17778.0
2023-05-12 14:35:00,44.75,44.75,44.66,44.68,16859.0,42.78,42.78,42.6939,42.7131,16859.0
2023-05-12 14:40:00,44.68,44.69,44.63,44.66,18129.0,42.7131,42.7226,42.6653,42.6939,18129.0
2023-05-12 14:45:00,44.66,44.72,44.66,44.7,22182.0,42.6939,42.7513,42.6939,42.7322,22182.0
2023-05-12 14:50:00,44.71,44.75,44.7,44.72,13032.0,42.7417,42.78,42.7322,42.7513,13032.0
2023-05-12 14:55:00,44.72,44.76,44.7,44.76,24759.0,42.7513,42.7895,42.7322,42.7895,24759.0
2023-05-12 15:00:00,44.76,44.82,44.75,44.79,26604.0,42.7895,42.8469,42.78,42.8182,26604.0
2023-05-12 15:05:00,44.79,44.84,44.77,44.82,26663.0,42.8182,42.866,42.7991,42.8469,26663.0
2023-05-12 15:10:00,44.81,44.84,44.78,44.79,29256.0,42.8373,42.866,42.8087,42.8182,29256.0
2023-05-12 15:15:00,44.8,44.83,44.78,44.83,24195.0,42.8278,42.8565,42.8087,42.8565,24195.0
2023-05-12 15:20:00,44.83,44.86,44.82,44.84,30096.0,42.8565,42.8851,42.8469,42.866,30096.0
2023-05-12 15:25:00,44.84,44.85,44.81,44.84,32790.0,42.866,42.8756,42.8373,42.866,32790.0
2023-05-12 15:30:00,44.84,44.89,44.83,44.87,48909.0,42.866,42.9138,42.8565,42.8947,48909.0
2023-05-12 15:35:00,44.88,44.91,44.81,44.83,55733.0,42.9043,42.9329,42.8373,42.8565,55733.0
2023-05-12 15:40:00,44.83,44.85,44.79,44.83,42209.0,42.8565,42.8756,42.8182,42.8565,42209.0
2023-05-12 15:45:00,44.83,44.9,44.82,44.88,119418.0,42.8565,42.9234,42.8469,42.9043,119418.0
2023-05-12 15:50:00,44.87,44.95,44.84,44.91,127774.0,42.8947,42.9712,42.866,42.9329,127774.0
2023-05-12 15:55:00,44.91,44.93,44.88,44.92,244011.0,42.9329,42.9521,42.9043,42.9425,244011.0
2023-05-15 09:30:00,44.91,44.98,44.62,44.62,56842.0,42.9329,42.9999,42.6557,42.6557,56842.0
2023-05-15 09:35:00,44.61,44.76,44.56,44.62,53078.0,42.6461,42.7895,42.5983,42.6557,53078.0
2023-05-15 09:40:00,44.62,44.8,44.61,44.77,53986.0,42.6557,42.8278,42.6461,42.7991,53986.0
2023-05-15 09:45:00,44.79,44.89,44.75,44.86,29856.0,42.8182,42.9138,42.78,42.8851,29856.0
2023-05-15 09:50:00,44.86,44.9,44.81,44.84,17679.0,42.8851,42.9234,42.8373,42.866,17679.0
2023-05-15 09:55:00,44.86,44.89,44.75,44.78,26085.0,42.8851,42.9138,42.78,42.8087,26085.0
2023-05-15 10:00:00,44.78,44.87,44.77,44.77,32079.0,42.8087,42.8947,42.7991,42.7991,32079.0
2023-05-15 10:05:00,44.78,44.81,44.66,44.71,33554.0,42.8087,42.8373,42.6939,42.7417,33554.0
2023-05-15 10:10:00,44.71,44.79,44.7,44.79,13586.0,42.7417,42.8182,42.7322,42.8182,13586.0
2023-05-15 10:15:00,44.8,44.85,44.77,44.82,38328.0,42.8278,42.8756,42.7991,42.8469,38328.0
2023-05-15 10:20:00,44.82,44.89,44.81,44.89,26407.0,42.8469,42.9138,42.8373,42.9138,26407.0
2023-05-15 10:25:00,44.89,44.97,44.88,44.93,23722.0,42.9138,42.9903,42.9043,42.9521,23722.0
2023-05-15 10:30:00,44.92,44.97,44.9,44.95,73581.0,42.9425,42.9903,42.9234,42.9712,73581.0
2023-05-15 10:35:00,44.95,45.03,44.94,44.95,35918.0,42.9712,43.0477,42.9616,42.9712,35918.0
2023-05-15 10:40:00,44.95,44.97,44.92,44.93,49337.0,42.9712,42.9903,42.9425,42.9521,49337.0
2023-05-15 10:45:00,44.92,44.95,44.89,44.93,31274.0,42.9425,42.9712,42.9138,42.9521,31274.0
2023-05-15 10:50:00,44.93,45.08,44.93,45.08,20386.0,42.9521,43.0955,42.9521,43.0955,20386.0
2023-05-15 10:55:00,45.08,45.13,45.05,45.05,33929.0,43.0955,43.1433,43.0668,43.0668,33929.0
2023-05-15 11:00:00,45.05,45.16,45.05,45.12,32382.0,43.0668,43.1719,43.0668,43.1337,32382.0
2023-05-15 11:05:00,45.12,45.24,45.11,45.24,20967.0,43.1337,43.2484,43.1241,43.2484,20967.0
2023-05-15 11:10:00,45.23,45.28,45.2,45.22,30678.0,43.2389,43.2867,43.2102,43.2293,30678.0
2023-05-15 11:15:00,45.22,45.27,45.21,45.27,31946.0,43.2293,43.2771,43.2197,43.2771,31946.0
2023-05-15 11:20:00,45.27,45.29,45.23,45.25,22392.0,43.2771,43.2962,43.2389,43.258,22392.0
2023-05-15 11:25:00,45.25,45.27,45.21,45.22,32463.0,43.258,43.2771,43.2197,43.2293,32463.0
2023-05-15 11:30:00,45.22,45.25,45.18,45.2,42898.0,43.2293,43.258,43.1911,43.2102,42898.0
2023-05-15 11:35:00,45.21,45.28,45.2,45.21,33754.0,43.2197,43.2867,43.2102,43.2197,33754.0
2023-05-15 11:40:00,45.21,45.22,45.16,45.19,28760.0,43.2197,43.2293,43.1719,43.2006,28760.0
2023-05-15 11:45:00,45.18,45.27,45.17,45.27,25156.0,43.1911,43.2771,43.1815,43.2771,25156.0
2023-05-15 11:50:00,45.28,45.31,45.23,45.25,31834.0,43.2867,43.3153,43.2389,43.258,31834.0
2023-05-15 11:55:00,45.25,45.29,45.24,45.29,18361.0,43.258,43.2962,43.2484,43.2962,18361.0
2023-05-15 12:00:00,45.28,45.29,45.21,45.27,37642.0,43.2867,43.2962,43.2197,43.2771,37642.0
2023-05-15 12:05:00,45.27,45.28,45.23,45.26,24643.0,43.2771,43.2867,43.2389,43.2675,24643.0
2023-05-15 12:10:00,45.25,45.27,45.23,45.27,21312.0,43.258,43.2771,43.2389,43.2771,21312.0
2023-05-15 12:15:00,45.27,45.27,45.2,45.25,31276.0,43.2771,43.2771,43.2102,43.258,31276.0
2023-05-15 12:20:00,45.25,45.26,45.21,45.23,28614.0,43.258,43.2675,43.2197,43.2389,28614.0
2023-05-15 12:25:00,45.23,45.27,45.2,45.23,23913.0,43.2389,43.2771,43.2102,43.2389,23913.0
2023-05-15 12:30:00,45.23,45.27,45.22,45.22,22558.0,43.2389,43.2771,43.2293,43.2293,22558.0
2023-05-15 12:35:00,45.23,45.29,45.22,45.27,23814.0,43.2389,43.2962,43.2293,43.2771,23814.0
2023-05-15 12:40:00,45.28,45.32,45.27,45.32,22734.0,43.2867,43.3249,43.2771,43.3249,22734.0
2023-05-15 12:45:00,45.33,45.36,45.31,45.34,24490.0,43.3345,43.3631,43.3153,43.344,24490.0
2023-05-15 12:50:00,45.35,45.41,45.34,45.39,23203.0,43.3536,43.4109,43.344,43.3918,23203.0
2023-05-15 12:55:00,45.39,45.45,45.38,45.44,21852.0,43.3918,43.4492,43.3822,43.4396,21852.0
2023-05-15 13:00:00,45.44,45.44,45.4,45.43,20715.0,43.4396,43.4396,43.4014,43.43,20715.0
2023-05-15 13:05:00,45.43,45.44,45.4,45.42,27282.0,43.43,43.4396,43.4014,43.4205,27282.0
2023-05-15 13:10:00,45.42,45.48,45.39,45.41,22553.0,43.4205,43.4778,43.3918,43.4109,22553.0
2023-05-15 13:15:00,45.41,45.44,45.39,45.4,18819.0,43.4109,43.4396,43.3918,43.4014,18819.0
2023-05-15 13:20:00,45.39,45.4,45.34,45.36,17378.0,43.3918,43.4014,43.344,43.3631,17378.0
2023-05-15 13:25:00,45.37,45.38,45.29,45.29,24891.0,43.3727,43.3822,43.2962,43.2962,24891.0
2023-05-15 13:30:00,45.28,45.3,45.24,45.29,23232.0,43.2867,43.3058,43.2484,43.2962,23232.0
2023-05-15 13:35:00,45.27,45.28,45.19,45.21,18638.0,43.2771,43.2867,43.2006,43.2197,18638.0
2023-05-15 13:40:00,45.21,45.22,45.14,45.18,26718.0,43.2197,43.2293,43.1528,43.1911,26718.0
2023-05-15 13:45:00,45.19,45.19,45.16,45.19,21512.0,43.2006,43.2006,43.1719,43.2006,21512.0
2023-05-15 13:50:00,45.19,45.26,45.17,45.26,20853.0,43.2006,43.2675,43.1815,43.2675,20853.0
2023-05-15 13:55:00,45.26,45.3,45.25,45.28,17421.0,43.2675,43.3058,43.258,43.2867,17421.0
2023-05-15 14:00:00,45.29,45.33,45.29,45.32,18457.0,43.2962,43.3345,43.2962,43.3249,18457.0
2023-05-15 14:05:00,45.32,45.32,45.29,45.3,23050.0,43.3249,43.3249,43.2962,43.3058,23050.0
2023-05-15 14:10:00,45.3,45.35,45.29,45.35,40123.0,43.3058,43.3536,43.2962,43.3536,40123.0
2023-05-15 14:15:00,45.34,45.36,45.25,45.27,38354.0,43.344,43.3631,43.258,43.2771,38354.0
2023-05-15 14:20:00,45.27,45.28,45.24,45.25,18163.0,43.2771,43.2867,43.2484,43.258,18163.0
2023-05-15 14:25:00,45.25,45.28,45.23,45.26,22125.0,43.258,43.2867,43.2389,43.2675,22125.0
2023-05-15 14:30:00,45.26,45.27,45.17,45.19,26659.0,43.2675,43.2771,43.1815,43.2006,26659.0
2023-05-15 14:35:00,45.19,45.2,45.16,45.16,18322.0,43.2006,43.2102,43.1719,43.1719,18322.0
2023-05-15 14:40:00,45.17,45.22,45.17,45.2,19416.0,43.1815,43.2293,43.1815,43.2102,19416.0
2023-05-15 14:45:00,45.19,45.23,45.18,45.22,18191.0,43.2006,43.2389,43.1911,43.2293,18191.0
2023-05-15 14:50:00,45.22,45.22,45.18,45.2,12045.0,43.2293,43.2293,43.1911,43.2102,12045.0
2023-05-15 14:55:00,45.2,45.21,45.16,45.19,16337.0,43.2102,43.2197,43.1719,43.2006,16337.0
2023-05-15 15:00:00,45.19,45.23,45.16,45.18,18258.0,43.2006,43.2389,43.1719,43.1911,18258.0
2023-05-15 15:05:00,45.17,45.21,45.16,45.2,19560.0,43.1815,43.2197,43.1719,43.2102,19560.0
2023-05-15 15:10:00,45.19,45.22,45.16,45.16,32426.0,43.2006,43.2293,43.1719,43.1719,32426.0
2023-05-15 15:15:00,45.17,45.23,45.16,45.21,27665.0,43.1815,43.2389,43.1719,43.2197,27665.0
2023-05-15 15:20:00,45.2,45.21,45.16,45.21,24550.0,43.2102,43.2197,43.1719,43.2197,24550.0
2023-05-15 15:25:00,45.21,45.21,45.16,45.19,24512.0,43.2197,43.2197,43.1719,43.2006,24512.0
2023-05-15 15:30:00,45.18,45.21,45.14,45.15,48445.0,43.1911,43.2197,43.1528,43.1624,48445.0
2023-05-15 15:35:00,45.14,45.18,45.13,45.18,44758.0,43.1528,43.1911,43.1433,43.1911,44758.0
2023-05-15 15:40:00,45.18,45.18,45.11,45.12,53237.0,43.1911,43.1911,43.1241,43.1337,53237.0
2023-05-15 15:45:00,45.12,45.13,45.06,45.08,61195.0,43.1337,43.1433,43.0763,43.0955,61195.0
2023-05-15 15:50:00,45.08,45.2,45.08,45.15,140779.0,43.0955,43.2102,43.0955,43.1624,140779.0
2023-05-15 15:55:00,45.14,45.14,45.07,45.13,274941.0,43.1528,43.1528,43.0859,43.1433,274941.0
2023-05-16 09:30:00,44.62,44.62,44.06,44.13,139218.0,42.6557,42.6557,42.1204,42.1873,139218.0
2023-05-16 09:35:00,44.13,44.22,44.07,44.1,61539.0,42.1873,42.2733,42.1299,42.1586,61539.0
2023-05-16 09:40:00,44.09,44.35,44.06,44.34,128491.0,42.149,42.3976,42.1204,42.388,128491.0
2023-05-16 09:45:00,44.34,44.5,44.23,44.26,96527.0,42.388,42.541,42.2829,42.3116,96527.0
2023-05-16 09:50:00,44.27,44.28,43.95,43.99,93440.0,42.3211,42.3307,42.0152,42.0534,93440.0
2023-05-16 09:55:00,44.0,44.05,43.92,43.98,28815.0,42.063,42.1108,41.9865,42.0439,28815.0
2023-05-16 10:00:00,43.98,43.99,43.86,43.88,50317.0,42.0439,42.0534,41.9292,41.9483,50317.0
2023-05-16 10:05:00,43.87,43.93,43.75,43.76,58620.0,41.9387,41.9961,41.824,41.8336,58620.0
2023-05-16 10:10:00,43.78,43.78,43.64,43.72,60735.0,41.8527,41.8527,41.7188,41.7953,60735.0
2023-05-16 10:15:00,43.71,43.71,43.58,43.63,133637.0,41.7858,41.7858,41.6615,41.7093,133637.0
2023-05-16 10:20:00,43.64,43.84,43.63,43.8,43946.0,41.7188,41.91,41.7093,41.8718,43946.0
2023-05-16 10:25:00,43.8,43.85,43.67,43.73,99740.0,41.8718,41.9196,41.7475,41.8049,99740.0
2023-05-16 10:30:00,43.73,43.95,43.73,43.9,67727.0,41.8049,42.0152,41.8049,41.9674,67727.0
2023-05-16 10:35:00,43.91,43.92,43.8,43.82,54232.0,41.977,41.9865,41.8718,41.8909,54232.0
2023-05-16 10:40:00,43.82,43.88,43.78,43.88,23990.0,41.8909,41.9483,41.8527,41.9483,23990.0
2023-05-16 10:45:00,43.88,43.9,43.75,43.76,37377.0,41.9483,41.9674,41.824,41.8336,37377.0
2023-05-16 10:50:00,43.76,43.82,43.72,43.8,22570.0,41.8336,41.8909,41.7953,41.8718,22570.0
2023-05-16 10:55:00,43.82,43.87,43.8,43.8,57245.0,41.8909,41.9387,41.8718,41.8718,57245.0
2023-05-16 11:00:00,43.81,43.84,43.75,43.77,28176.0,41.8814,41.91,41.824,41.8431,28176.0
2023-05-16 11:05:00,43.77,43.77,43.62,43.63,55590.0,41.8431,41.8431,41.6997,41.7093,55590.0
2023-05-16 11:10:00,43.63,43.65,43.51,43.54,55628.0,41.7093,41.7284,41.5946,41.6233,55628.0
2023-05-16 11:15:00,43.54,43.56,43.47,43.48,84856.0,41.6233,41.6424,41.5563,41.5659,84856.0
2023-05-16 11:20:00,43.48,43.53,43.45,43.48,44409.0,41.5659,41.6137,41.5372,41.5659,44409.0
2023-05-16 11:25:00,43.48,43.52,43.46,43.51,43079.0,41.5659,41.6041,41.5468,41.5946,43079.0
2023-05-16 11:30:00,43.51,43.52,43.39,43.4,38901.0,41.5946,41.6041,41.4799,41.4894,38901.0
2023-05-16 11:35:00,43.41,43.43,43.31,43.36,51621.0,41.499,41.5181,41.4034,41.4512,51621.0
2023-05-16 11:40:00,43.36,43.41,43.31,43.39,26403.0,41.4512,41.499,41.4034,41.4799,26403.0
2023-05-16 11:45:00,43.39,43.5,43.38,43.49,25581.0,41.4799,41.585,41.4703,41.5755,25581.0
2023-05-16 11:50:00,43.5,43.61,43.47,43.6,19875.0,41.585,41.6902,41.5563,41.6806,19875.0
2023-05-16 11:55:00,43.61,43.64,43.58,43.59,21519.0,41.6902,41.7188,41.6615,41.6711,21519.0
2023-05-16 12:00:00,43.59,43.59,43.46,43.47,29928.0,41.6711,41.6711,41.5468,41.5563,29928.0
2023-05-16 12:05:00,43.47,43.49,43.42,43.43,18713.0,41.5563,41.5755,41.5085,41.5181,18713.0
2023-05-16 12:10:00,43.43,43.45,43.4,43.45,25168.0,41.5181,41.5372,41.4894,41.5372,25168.0
2023-05-16 12:15:00,43.46,43.49,43.38,43.39,32779.0,41.5468,41.5755,41.4703,41.4799,32779.0
2023-05-16 12:20:00,43.39,43.39,43.29,43.37,52337.0,41.4799,41.4799,41.3843,41.4607,52337.0
2023-05-16 12:25:00,43.37,43.43,43.36,43.43,29670.0,41.4607,41.5181,41.4512,41.5181,29670.0
2023-05-16 12:30:00,43.44,43.49,43.4,43.48,19864.0,41.5277,41.5755,41.4894,41.5659,19864.0
2023-05-16 12:35:00,43.49,43.61,43.49,43.59,54561.0,41.5755,41.6902,41.5755,41.6711,54561.0
2023-05-16 12:40:00,43.6,43.66,43.57,43.64,28193.0,41.6806,41.738,41.6519,41.7188,28193.0
2023-05-16 12:45:00,43.64,43.65,43.55,43.6,27092.0,41.7188,41.7284,41.6328,41.6806,27092.0
2023-05-16 12:50:00,43.6,43.67,43.56,43.66,15059.0,41.6806,41.7475,41.6424,41.738,15059.0
2023-05-16 12:55:00,43.67,43.75,43.67,43.73,58507.0,41.7475,41.824,41.7475,41.8049,58507.0
2023-05-16 13:00:00,43.73,43.78,43.72,43.75,18145.0,41.8049,41.8527,41.7953,41.824,18145.0
2023-05-16 13:05:00,43.74,43.79,43.7,43.77,20755.0,41.8144,41.8622,41.7762,41.8431,20755.0
2023-05-16 13:10:00,43.77,43.79,43.71,43.73,20746.0,41.8431,41.8622,41.7858,41.8049,20746.0
2023-05-16 13:15:00,43.72,43.72,43.57,43.58,23461.0,41.7953,41.7953,41.6519,41.6615,23461.0
2023-05-16 13:20:00,43.58,43.59,43.49,43.54,49562.0,41.6615,41.6711,41.5755,41.6233,49562.0
2023-05-16 13:25:00,43.53,43.53,43.39,43.4,19773.0,41.6137,41.6137,41.4799,41.4894,19773.0
2023-05-16 13:30:00,43.4,43.43,43.36,43.41,24087.0,41.4894,41.5181,41.4512,41.499,24087.0
2023-05-16 13:35:00,43.41,43.41,43.32,43.38,22365.0,41.499,41.499,41.4129,41.4703,22365.0
2023-05-16 13:40:00,43.37,43.37,43.3,43.3,21176.0,41.4607,41.4607,41.3938,41.3938,21176.0
2023-05-16 13:45:00,43.3,43.33,43.29,43.3,21529.0,41.3938,41.4225,41.3843,41.3938,21529.0
2023-05-16 13:50:00,43.3,43.3,43.25,43.26,20464.0,41.3938,41.3938,41.346,41.3556,20464.0
2023-05-16 13:55:00,43.26,43.3,43.25,43.3,19263.0,41.3556,41.3938,41.346,41.3938,19263.0
2023-05-16 14:00:00,43.3,43.32,43.22,43.22,19717.0,41.3938,41.4129,41.3173,41.3173,19717.0
2023-05-16 14:05:00,43.23,43.24,43.14,43.21,23799.0,41.3269,41.3365,41.2409,41.3078,23799.0
2023-05-16 14:10:00,43.21,43.24,43.19,43.23,26748.0,41.3078,41.3365,41.2887,41.3269,26748.0
2023-05-16 14:15:00,43.23,43.26,43.18,43.19,24398.0,41.3269,41.3556,41.2791,41.2887,24398.0
2023-05-16 14:20:00,43.19,43.24,43.18,43.19,36026.0,41.2887,41.3365,41.2791,41.2887,36026.0
2023-05-16 14:25:00,43.19,43.24,43.18,43.23,25241.0,41.2887,41.3365,41.2791,41.3269,25241.0
2023-05-16 14:30:00,43.23,43.24,43.16,43.19,31416.0,41.3269,41.3365,41.26,41.2887,31416.0
2023-05-16 14:35:00,43.19,43.2,43.13,43.2,23918.0,41.2887,41.2982,41.2313,41.2982,23918.0
2023-05-16 14:40:00,43.2,43.24,43.18,43.23,19131.0,41.2982,41.3365,41.2791,41.3269,19131.0
2023-05-16 14:45:00,43.23,43.29,43.21,43.29,18857.0,41.3269,41.3843,41.3078,41.3843,18857.0
2023-05-16 14:50:00,43.29,43.34,43.28,43.3,33024.0,41.3843,41.4321,41.3747,41.3938,33024.0
2023-05-16 14:55:00,43.3,43.34,43.27,43.3,33922.0,41.3938,41.4321,41.3651,41.3938,33922.0
2023-05-16 15:00:00,43.3,43.37,43.3,43.35,28536.0,41.3938,41.4607,41.3938,41.4416,28536.0
2023-05-16 15:05:00,43.36,43.39,43.34,43.36,25694.0,41.4512,41.4799,41.4321,41.4512,25694.0
2023-05-16 15:10:00,43.36,43.39,43.33,43.36,46137.0,41.4512,41.4799,41.4225,41.4512,46137.0
2023-05-16 15:15:00,43.36,43.37,43.31,43.37,26523.0,41.4512,41.4607,41.4034,41.4607,26523.0
2023-05-16 15:20:00,43.36,43.39,43.34,43.39,24779.0,41.4512,41.4799,41.4321,41.4799,24779.0
2023-05-16 15:25:00,43.4,43.43,43.36,43.37,36102.0,41.4894,41.5181,41.4512,41.4607,36102.0
2023-05-16 15:30:00,43.36,43.46,43.33,43.36,101060.0,41.4512,41.5468,41.4225,41.4512,101060.0
2023-05-16 15:35:00,43.36,43.37,43.29,43.31,61378.0,41.4512,41.4607,41.3843,41.4034,61378.0
2023-05-16 15:40:00,43.3,43.31,43.25,43.27,55794.0,41.3938,41.4034,41.346,41.3651,55794.0
2023-05-16 15:45:00,43.26,43.26,43.15,43.16,57378.0,41.3556,41.3556,41.2504,41.26,57378.0
2023-05-16 15:50:00,43.16,43.16,43.05,43.09,196923.0,41.26,41.26,41.1548,41.1931,196923.0
2023-05-16 15:55:00,43.05,43.1,43.02,43.03,353647.0,41.1548,41.2026,41.1261,41.1357,353647.0
2023-05-17 09:30:00,43.06,43.2,43.01,43.01,67749.0,41.1644,41.2982,41.1166,41.1166,67749.0
2023-05-17 09:35:00,43.02,43.12,42.96,43.04,31729.0,41.1261,41.2217,41.0688,41.1453,31729.0
2023-05-17 09:40:00,43.05,43.24,43.05,43.21,119677.0,41.1548,41.3365,41.1548,41.3078,119677.0
2023-05-17 09:45:00,43.21,43.21,43.03,43.11,101996.0,41.3078,41.3078,41.1357,41.2122,101996.0
2023-05-17 09:50:00,43.11,43.12,43.0,43.0,25822.0,41.2122,41.2217,41.107,41.107,25822.0
2023-05-17 09:55:00,43.01,43.07,43.0,43.01,28091.0,41.1166,41.1739,41.107,41.1166,28091.0
2023-05-17 10:00:00,43.0,43.22,42.99,43.2,41391.0,41.107,41.3173,41.0975,41.2982,41391.0
2023-05-17 10:05:00,43.21,43.41,43.21,43.36,48969.0,41.3078,41.499,41.3078,41.4512,48969.0
2023-05-17 10:10:00,43.36,43.38,43.26,43.36,25919.0,41.4512,41.4703,41.3556,41.4512,25919.0
2023-05-17 10:15:00,43.36,43.41,43.33,43.37,34804.0,41.4512,41.499,41.4225,41.4607,34804.0
2023-05-17 10:20:00,43.37,43.48,43.36,43.44,23694.0,41.4607,41.5659,41.4512,41.5277,23694.0
2023-05-17 10:25:00,43.45,43.51,43.44,43.46,25184.0,41.5372,41.5946,41.5277,41.5468,25184.0
2023-05-17 10:30:00,43.46,43.52,43.46,43.51,22564.0,41.5468,41.6041,41.5468,41.5946,22564.0
2023-05-17 10:35:00,43.52,43.54,43.43,43.45,38932.0,41.6041,41.6233,41.5181,41.5372,38932.0
2023-05-17 10:40:00,43.44,43.47,43.4,43.44,27922.0,41.5277,41.5563,41.4894,41.5277,27922.0
2023-05-17 10:45:00,43.43,43.51,43.4,43.5,59481.0,41.5181,41.5946,41.4894,41.585,59481.0
2023-05-17 10:50:00,43.49,43.6,43.49,43.52,29910.0,41.5755,41.6806,41.5755,41.6041,29910.0
2023-05-17 10:55:00,43.52,43.6,43.52,43.59,32910.0,41.6041,41.6806,41.6041,41.6711,32910.0
2023-05-17 11:00:00,43.59,43.75,43.59,43.75,27742.0,41.6711,41.824,41.6711,41.824,27742.0
2023-05-17 11:05:00,43.75,43.75,43.61,43.61,25731.0,41.824,41.824,41.6902,41.6902,25731.0
2023-05-17 11:10:00,43.61,43.7,43.6,43.7,26380.0,41.6902,41.7762,41.6806,41.7762,26380.0
2023-05-17 11:15:00,43.7,43.8,43.66,43.68,60945.0,41.7762,41.8718,41.738,41.7571,60945.0
2023-05-17 11:20:00,43.68,43.72,43.61,43.71,18768.0,41.7571,41.7953,41.6902,41.7858,18768.0
2023-05-17 11:25:00,43.72,43.77,43.67,43.75,18233.0,41.7953,41.8431,41.7475,41.824,18233.0
2023-05-17 11:30:00,43.75,43.76,43.68,43.7,22593.0,41.824,41.8336,41.7571,41.7762,22593.0
2023-05-17 11:35:00,43.69,43.74,43.69,43.74,15826.0,41.7666,41.8144,41.7666,41.8144,15826.0
2023-05-17 11:40:00,43.75,43.8,43.74,43.75,20139.0,41.824,41.8718,41.8144,41.824,20139.0
2023-05-17 11:45:00,43.75,43.78,43.7,43.71,14358.0,41.824,41.8527,41.7762,41.7858,14358.0
2023-05-17 11:50:00,43.72,43.74,43.67,43.68,20436.0,41.7953,41.8144,41.7475,41.7571,20436.0
2023-05-17 11:55:00,43.68,43.72,43.67,43.71,14510.0,41.7571,41.7953,41.7475,41.7858,14510.0
2023-05-17 12:00:00,43.7,43.73,43.68,43.7,16512.0,41.7762,41.8049,41.7571,41.7762,16512.0
2023-05-17 12:05:00,43.69,43.77,43.68,43.73,17971.0,41.7666,41.8431,41.7571,41.8049,17971.0
2023-05-17 12:10:00,43.73,43.79,43.73,43.78,18135.0,41.8049,41.8622,41.8049,41.8527,18135.0
2023-05-17 12:15:00,43.78,43.78,43.74,43.74,15254.0,41.8527,41.8527,41.8144,41.8144,15254.0
2023-05-17 12:20:00,43.75,43.78,43.72,43.73,17550.0,41.824,41.8527,41.7953,41.8049,17550.0
2023-05-17 12:25:00,43.73,43.76,43.71,43.76,12544.0,41.8049,41.8336,41.7858,41.8336,12544.0
2023-05-17 12:30:00,43.76,43.82,43.75,43.77,24490.0,41.8336,41.8909,41.824,41.8431,24490.0
2023-05-17 12:35:00,43.78,43.79,43.75,43.79,14282.0,41.8527,41.8622,41.824,41.8622,14282.0
2023-05-17 12:40:00,43.79,43.82,43.76,43.82,18755.0,41.8622,41.8909,41.8336,41.8909,18755.0
2023-05-17 12:45:00,43.82,43.87,43.79,43.86,20292.0,41.8909,41.9387,41.8622,41.9292,20292.0
2023-05-17 12:50:00,43.86,43.9,43.82,43.89,17906.0,41.9292,41.9674,41.8909,41.9578,17906.0
2023-05-17 12:55:00,43.89,43.9,43.83,43.9,31634.0,41.9578,41.9674,41.9005,41.9674,31634.0
2023-05-17 13:00:00,43.9,43.94,43.89,43.91,12939.0,41.9674,42.0056,41.9578,41.977,12939.0
2023-05-17 13:05:00,43.91,43.96,43.9,43.91,18433.0,41.977,42.0248,41.9674,41.977,18433.0
2023-05-17 13:10:00,43.9,43.91,43.86,43.87,13598.0,41.9674,41.977,41.9292,41.9387,13598.0
2023-05-17 13:15:00,43.87,43.9,43.83,43.88,24492.0,41.9387,41.9674,41.9005,41.9483,24492.0
2023-05-17 13:20:00,43.88,43.95,43.88,43.92,18078.0,41.9483,42.0152,41.9483,41.9865,18078.0
2023-05-17 13:25:00,43.91,43.94,43.9,43.92,16533.0,41.977,42.0056,41.9674,41.9865,16533.0
2023-05-17 13:30:00,43.91,43.95,43.91,43.94,22962.0,41.977,42.0152,41.977,42.0056,22962.0
2023-05-17 13:35:00,43.95,43.96,43.86,43.88,20805.0,42.0152,42.0248,41.9292,41.9483,20805.0
2023-05-17 13:40:00,43.88,43.9,43.86,43.88,21371.0,41.9483,41.9674,41.9292,41.9483,21371.0
2023-05-17 13:45:00,43.88,43.93,43.87,43.91,13212.0,41.9483,41.9961,41.9387,41.977,13212.0
2023-05-17 13:50:00,43.91,43.93,43.88,43.89,13373.0,41.977,41.9961,41.9483,41.9578,13373.0
2023-05-17 13:55:00,43.89,43.9,43.87,43.89,13086.0,41.9578,41.9674,41.9387,41.9578,13086.0
2023-05-17 14:00:00,43.89,43.89,43.86,43.87,17082.0,41.9578,41.9578,41.9292,41.9387,17082.0
2023-05-17 14:05:00,43.87,43.91,43.85,43.86,19373.0,41.9387,41.977,41.9196,41.9292,19373.0
2023-05-17 14:10:00,43.85,43.91,43.85,43.9,26058.0,41.9196,41.977,41.9196,41.9674,26058.0
2023-05-17 14:15:00,43.9,43.9,43.84,43.87,28421.0,41.9674,41.9674,41.91,41.9387,28421.0
2023-05-17 14:20:00,43.87,43.87,43.76,43.8,64449.0,41.9387,41.9387,41.8336,41.8718,64449.0
2023-05-17 14:25:00,43.79,43.84,43.77,43.84,76113.0,41.8622,41.91,41.8431,41.91,76113.0
2023-05-17 14:30:00,43.84,43.86,43.76,43.79,28152.0,41.91,41.9292,41.8336,41.8622,28152.0
2023-05-17 14:35:00,43.79,43.88,43.78,43.86,16993.0,41.8622,41.9483,41.8527,41.9292,16993.0
2023-05-17 14:40:00,43.86,43.88,43.8,43.8,15801.0,41.9292,41.9483,41.8718,41.8718,15801.0
2023-05-17 14:45:00,43.8,43.87,43.79,43.86,26358.0,41.8718,41.9387,41.8622,41.9292,26358.0
2023-05-17 14:50:00,43.85,43.86,43.78,43.81,29605.0,41.9196,41.9292,41.8527,41.8814,29605.0
2023-05-17 14:55:00,43.82,43.82,43.76,43.77,56472.0,41.8909,41.8909,41.8336,41.8431,56472.0
2023-05-17 15:00:00,43.77,43.82,43.75,43.81,29106.0,41.8431,41.8909,41.824,41.8814,29106.0
2023-05-17 15:05:00,43.82,43.88,43.81,43.87,27963.0,41.8909,41.9483,41.8814,41.9387,27963.0
2023-05-17 15:10:00,43.87,43.91,43.86,43.9,31259.0,41.9387,41.977,41.9292,41.9674,31259.0
2023-05-17 15:15:00,43.9,43.92,43.87,43.88,34159.0,41.9674,41.9865,41.9387,41.9483,34159.0
2023-05-17 15:20:00,43.88,43.9,43.81,43.81,27127.0,41.9483,41.9674,41.8814,41.8814,27127.0
2023-05-17 15:25:00,43.81,43.84,43.78,43.82,29396.0,41.8814,41.91,41.8527,41.8909,29396.0
2023-05-17 15:30:00,43.82,43.85,43.8,43.83,35172.0,41.8909,41.9196,41.8718,41.9005,35172.0
2023-05-17 15:35:00,43.83,43.87,43.82,43.87,47649.0,41.9005,41.9387,41.8909,41.9387,47649.0
2023-05-17 15:40:00,43.86,43.91,43.85,43.89,46333.0,41.9292,41.977,41.9196,41.9578,46333.0
2023-05-17 15:45:00,43.88,43.91,43.86,43.9,61618.0,41.9483,41.977,41.9292,41.9674,61618.0
2023-05-17 15:50:00,43.91,43.95,43.89,43.95,164203.0,41.977,42.0152,41.9578,42.0152,164203.0
2023-05-17 15:55:00,43.95,43.95,43.82,43.87,326086.0,42.0152,42.0152,41.8909,41.9387,326086.0
2023-05-18 09:30:00,43.81,43.81,43.44,43.52,51317.0,41.8814,41.8814,41.5277,41.6041,51317.0
2023-05-18 09:35:00,43.54,43.77,43.53,43.77,23663.0,41.6233,41.8431,41.6137,41.8431,23663.0
2023-05-18 09:40:00,43.76,43.9,43.71,43.75,51050.0,41.8336,41.9674,41.7858,41.824,51050.0
2023-05-18 09:45:00,43.73,43.81,43.52,43.54,33192.0,41.8049,41.8814,41.6041,41.6233,33192.0
2023-05-18 09:50:00,43.53,43.69,43.51,43.66,30902.0,41.6137,41.7666,41.5946,41.738,30902.0
2023-05-18 09:55:00,43.67,43.7,43.62,43.67,24849.0,41.7475,41.7762,41.6997,41.7475,24849.0
2023-05-18 10:00:00,43.68,43.69,43.59,43.61,19586.0,41.7571,41.7666,41.6711,41.6902,19586.0
2023-05-18 10:05:00,43.62,43.69,43.61,43.65,22244.0,41.6997,41.7666,41.6902,41.7284,22244.0
2023-05-18 10:10:00,43.65,43.74,43.64,43.73,22204.0,41.7284,41.8144,41.7188,41.8049,22204.0
2023-05-18 10:15:00,43.73,43.76,43.68,43.7,19555.0,41.8049,41.8336,41.7571,41.7762,19555.0
2023-05-18 10:20:00,43.71,43.79,43.7,43.79,23220.0,41.7858,41.8622,41.7762,41.8622,23220.0
2023-05-18 10:25:00,43.8,43.84,43.79,43.84,17088.0,41.8718,41.91,41.8622,41.91,17088.0
2023-05-18 10:30:00,43.84,43.91,43.84,43.9,19323.0,41.91,41.977,41.91,41.9674,19323.0
2023-05-18 10:35:00,43.9,43.91,43.86,43.89,16337.0,41.9674,41.977,41.9292,41.9578,16337.0
2023-05-18 10:40:00,43.88,43.88,43.76,43.76,21430.0,41.9483,41.9483,41.8336,41.8336,21430.0
2023-05-18 10:45:00,43.76,43.89,43.75,43.89,25221.0,41.8336,41.9578,41.824,41.9578,25221.0
2023-05-18 10:50:00,43.89,43.89,43.85,43.87,14978.0,41.9578,41.9578,41.9196,41.9387,14978.0
2023-05-18 10:55:00,43.87,43.91,43.86,43.89,22811.0,41.9387,41.977,41.9292,41.9578,22811.0
2023-05-18 11:00:00,43.91,43.98,43.91,43.93,15516.0,41.977,42.0439,41.977,41.9961,15516.0
2023-05-18 11:05:00,43.94,43.98,43.89,43.97,27007.0,42.0056,42.0439,41.9578,42.0343,27007.0
2023-05-18 11:10:00,43.96,44.01,43.96,44.01,16991.0,42.0248,42.0726,42.0248,42.0726,16991.0
2023-05-18 11:15:00,44.02,44.06,44.01,44.03,21957.0,42.0821,42.1204,42.0726,42.0917,21957.0
2023-05-18 11:20:00,44.03,44.07,44.02,44.06,21600.0,42.0917,42.1299,42.0821,42.1204,21600.0
2023-05-18 11:25:00,44.06,44.07,44.01,44.02,22846.0,42.1204,42.1299,42.0726,42.0821,22846.0
2023-05-18 11:30:00,44.01,44.02,43.96,43.96,13170.0,42.0726,42.0821,42.0248,42.0248,13170.0
2023-05-18 11:35:00,43.95,43.95,43.86,43.87,17744.0,42.0152,42.0152,41.9292,41.9387,17744.0
2023-05-18 11:40:00,43.87,43.93,43.86,43.92,12100.0,41.9387,41.9961,41.9292,41.9865,12100.0
2023-05-18 11:45:00,43.92,44.0,43.91,43.97,17111.0,41.9865,42.063,41.977,42.0343,17111.0
2023-05-18 11:50:00,43.98,44.02,43.96,44.02,18864.0,42.0439,42.0821,42.0248,42.0821,18864.0
2023-05-18 11:55:00,44.03,44.04,43.84,43.87,49605.0,42.0917,42.1012,41.91,41.9387,49605.0
2023-05-18 12:00:00,43.86,43.93,43.84,43.91,10704.0,41.9292,41.9961,41.91,41.977,10704.0
2023-05-18 12:05:00,43.91,43.91,43.81,43.85,19592.0,41.977,41.977,41.8814,41.9196,19592.0
2023-05-18 12:10:00,43.84,43.88,43.72,43.72,30303.0,41.91,41.9483,41.7953,41.7953,30303.0
2023-05-18 12:15:00,43.72,43.85,43.68,43.83,19828.0,41.7953,41.9196,41.7571,41.9005,19828.0
2023-05-18 12:20:00,43.83,43.85,43.77,43.84,18658.0,41.9005,41.9196,41.8431,41.91,18658.0
2023-05-18 12:25:00,43.84,43.85,43.74,43.77,23099.0,41.91,41.9196,41.8144,41.8431,23099.0
2023-05-18 12:30:00,43.77,43.79,43.74,43.79,14868.0,41.8431,41.8622,41.8144,41.8622,14868.0
2023-05-18 12:35:00,43.79,43.81,43.74,43.77,19147.0,41.8622,41.8814,41.8144,41.8431,19147.0
2023-05-18 12:40:00,43.78,43.86,43.77,43.86,18446.0,41.8527,41.9292,41.8431,41.9292,18446.0
2023-05-18 12:45:00,43.86,43.87,43.81,43.84,14845.0,41.9292,41.9387,41.8814,41.91,14845.0
2023-05-18 12:50:00,43.83,43.84,43.79,43.83,15409.0,41.9005,41.91,41.8622,41.9005,15409.0
2023-05-18 12:55:00,43.83,43.86,43.79,43.86,23759.0,41.9005,41.9292,41.8622,41.9292,23759.0
2023-05-18 13:00:00,43.86,43.91,43.86,43.88,21293.0,41.9292,41.977,41.9292,41.9483,21293.0
2023-05-18 13:05:00,43.88,43.9,43.87,43.9,13959.0,41.9483,41.9674,41.9387,41.9674,13959.0
2023-05-18 13:10:00,43.9,43.9,43.86,43.89,13195.0,41.9674,41.9674,41.9292,41.9578,13195.0
2023-05-18 13:15:00,43.89,43.91,43.87,43.91,9293.0,41.9578,41.977,41.9387,41.977,9293.0
2023-05-18 13:20:00,43.91,43.95,43.9,43.94,14624.0,41.977,42.0152,41.9674,42.0056,14624.0
2023-05-18 13:25:00,43.94,43.97,43.82,43.82,50129.0,42.0056,42.0343,41.8909,41.8909,50129.0
2023-05-18 13:30:00,43.8,43.85,43.77,43.83,17205.0,41.8718,41.9196,41.8431,41.9005,17205.0
2023-05-18 13:35:00,43.83,43.88,43.83,43.87,20384.0,41.9005,41.9483,41.9005,41.9387,20384.0
2023-05-18 13:40:00,43.87,43.89,43.81,43.81,12863.0,41.9387,41.9578,41.8814,41.8814,12863.0
2023-05-18 13:45:00,43.8,43.84,43.76,43.84,13358.0,41.8718,41.91,41.8336,41.91,13358.0
2023-05-18 13:50:00,43.84,43.85,43.78,43.78,15268.0,41.91,41.9196,41.8527,41.8527,15268.0
2023-05-18 13:55:00,43.78,43.78,43.71,43.76,16681.0,41.8527,41.8527,41.7858,41.8336,16681.0
2023-05-18 14:00:00,43.75,43.78,43.74,43.74,20165.0,41.824,41.8527,41.8144,41.8144,20165.0
2023-05-18 14:05:00,43.73,43.79,43.73,43.76,23191.0,41.8049,41.8622,41.8049,41.8336,23191.0
2023-05-18 14:10:00,43.76,43.85,43.74,43.84,26666.0,41.8336,41.9196,41.8144,41.91,26666.0
2023-05-18 14:15:00,43.85,43.9,43.83,43.9,20514.0,41.9196,41.9674,41.9005,41.9674,20514.0
2023-05-18 14:20:00,43.9,43.94,43.89,43.9,27535.0,41.9674,42.0056,41.9578,41.9674,27535.0
2023-05-18 14:25:00,43.9,43.95,43.9,43.91,22362.0,41.9674,42.0152,41.9674,41.977,22362.0
2023-05-18 14:30:00,43.91,43.93,43.88,43.89,19605.0,41.977,41.9961,41.9483,41.9578,19605.0
2023-05-18 14:35:00,43.89,43.89,43.85,43.87,15460.0,41.9578,41.9578,41.9196,41.9387,15460.0
2023-05-18 14:40:00,43.87,43.87,43.83,43.84,19276.0,41.9387,41.9387,41.9005,41.91,19276.0
2023-05-18 14:45:00,43.84,43.86,43.83,43.84,22012.0,41.91,41.9292,41.9005,41.91,22012.0
2023-05-18 14:50:00,43.85,43.87,43.81,43.81,21755.0,41.9196,41.9387,41.8814,41.8814,21755.0
2023-05-18 14:55:00,43.81,43.85,43.8,43.82,21024.0,41.8814,41.9196,41.8718,41.8909,21024.0
2023-05-18 15:00:00,43.82,43.88,43.8,43.8,27446.0,41.8909,41.9483,41.8718,41.8718,27446.0
2023-05-18 15:05:00,43.8,43.84,43.77,43.84,26363.0,41.8718,41.91,41.8431,41.91,26363.0
2023-05-18 15:10:00,43.84,43.92,43.84,43.92,27575.0,41.91,41.9865,41.91,41.9865,27575.0
2023-05-18 15:15:00,43.92,43.97,43.9,43.96,32635.0,41.9865,42.0343,41.9674,42.0248,32635.0
2023-05-18 15:20:00,43.96,43.96,43.88,43.9,17604.0,42.0248,42.0248,41.9483,41.9674,17604.0
2023-05-18 15:25:00,43.89,43.92,43.87,43.91,27339.0,41.9578,41.9865,41.9387,41.977,27339.0
2023-05-18 15:30:00,43.91,44.0,43.9,44.0,37281.0,41.977,42.063,41.9674,42.063,37281.0
2023-05-18 15:35:00,43.99,43.99,43.93,43.98,30036.0,42.0534,42.0534,41.9961,42.0439,30036.0
2023-05-18 15:40:00,43.98,44.06,43.97,44.04,34008.0,42.0439,42.1204,42.0343,42.1012,34008.0
2023-05-18 15:45:00,44.04,44.1,44.04,44.09,39999.0,42.1012,42.1586,42.1012,42.149,39999.0
2023-05-18 15:50:00,44.09,44.18,44.09,44.11,100090.0,42.149,42.2351,42.149,42.1682,100090.0
2023-05-18 15:55:00,44.11,44.14,44.07,44.12,198375.0,42.1682,42.1968,42.1299,42.1777,198375.0
2023-05-19 09:30:00,44.09,44.13,44.0,44.06,124193.0,42.149,42.1873,42.063,42.1204,124193.0
2023-05-19 09:35:00,44.08,44.08,43.96,44.02,30824.0,42.1395,42.1395,42.0248,42.0821,30824.0
2023-05-19 09:40:00,44.01,44.14,43.99,44.1,32098.0,42.0726,42.1968,42.0534,42.1586,32098.0
2023-05-19 09:45:00,44.1,44.17,44.05,44.15,17964.0,42.1586,42.2255,42.1108,42.2064,17964.0
2023-05-19 09:50:00,44.16,44.16,44.1,44.12,14495.0,42.216,42.216,42.1586,42.1777,14495.0
2023-05-19 09:55:00,44.13,44.19,44.11,44.16,24203.0,42.1873,42.2446,42.1682,42.216,24203.0
2023-05-19 10:00:00,44.16,44.16,43.98,44.0,42183.0,42.216,42.216,42.0439,42.063,42183.0
2023-05-19 10:05:00,44.0,44.11,43.98,44.09,16823.0,42.063,42.1682,42.0439,42.149,16823.0
2023-05-19 10:10:00,44.09,44.1,44.03,44.05,19963.0,42.149,42.1586,42.0917,42.1108,19963.0
2023-05-19 10:15:00,44.07,44.12,44.07,44.11,15737.0,42.1299,42.1777,42.1299,42.1682,15737.0
2023-05-19 10:20:00,44.11,44.12,43.98,44.0,33596.0,42.1682,42.1777,42.0439,42.063,33596.0
2023-05-19 10:25:00,43.99,44.0,43.91,43.92,19231.0,42.0534,42.063,41.977,41.9865,19231.0
2023-05-19 10:30:00,43.92,43.95,43.87,43.88,30721.0,41.9865,42.0152,41.9387,41.9483,30721.0
2023-05-19 10:35:00,43.88,43.93,43.84,43.89,50925.0,41.9483,41.9961,41.91,41.9578,50925.0
2023-05-19 10:40:00,43.88,43.9,43.84,43.89,17167.0,41.9483,41.9674,41.91,41.9578,17167.0
2023-05-19 10:45:00,43.9,43.9,43.85,43.86,18098.0,41.9674,41.9674,41.9196,41.9292,18098.0
2023-05-19 10:50:00,43.86,43.87,43.84,43.86,37027.0,41.9292,41.9387,41.91,41.9292,37027.0
2023-05-19 10:55:00,43.85,43.91,43.85,43.9,28173.0,41.9196,41.977,41.9196,41.9674,28173.0
2023-05-19 11:00:00,43.9,43.95,43.89,43.95,10944.0,41.9674,42.0152,41.9578,42.0152,10944.0
2023-05-19 11:05:00,43.94,43.94,43.82,43.84,30706.0,42.0056,42.0056,41.8909,41.91,30706.0
2023-05-19 11:10:00,43.83,43.9,43.77,43.77,39956.0,41.9005,41.9674,41.8431,41.8431,39956.0
2023-05-19 11:15:00,43.77,43.82,43.69,43.73,31880.0,41.8431,41.8909,41.7666,41.8049,31880.0
2023-05-19 11:20:00,43.73,43.79,43.73,43.76,18881.0,41.8049,41.8622,41.8049,41.8336,18881.0
2023-05-19 11:25:00,43.76,43.81,43.65,43.66,19037.0,41.8336,41.8814,41.7284,41.738,19037.0
2023-05-19 11:30:00,43.66,43.67,43.59,43.64,16670.0,41.738,41.7475,41.6711,41.7188,16670.0
2023-05-19 11:35:00,43.62,43.64,43.51,43.55,14414.0,41.6997,41.7188,41.5946,41.6328,14414.0
2023-05-19 11:40:00,43.54,43.56,43.49,43.54,19433.0,41.6233,41.6424,41.5755,41.6233,19433.0
2023-05-19 11:45:00,43.53,43.59,43.52,43.55,20923.0,41.6137,41.6711,41.6041,41.6328,20923.0
2023-05-19 11:50:00,43.55,43.55,43.48,43.49,15356.0,41.6328,41.6328,41.5659,41.5755,15356.0
2023-05-19 11:55:00,43.48,43.54,43.46,43.49,41141.0,41.5659,41.6233,41.5468,41.5755,41141.0
2023-05-19 12:00:00,43.48,43.51,43.42,43.49,18105.0,41.5659,41.5946,41.5085,41.5755,18105.0
2023-05-19 12:05:00,43.5,43.51,43.46,43.49,20451.0,41.585,41.5946,41.5468,41.5755,20451.0
2023-05-19 12:10:00,43.49,43.49,43.43,43.43,18944.0,41.5755,41.5755,41.5181,41.5181,18944.0
2023-05-19 12:15:00,43.43,43.56,43.4,43.52,26406.0,41.5181,41.6424,41.4894,41.6041,26406.0
2023-05-19 12:20:00,43.54,43.59,43.53,43.55,18687.0,41.6233,41.6711,41.6137,41.6328,18687.0
2023-05-19 12:25:00,43.55,43.56,43.48,43.5,11965.0,41.6328,41.6424,41.5659,41.585,11965.0
2023-05-19 12:30:00,43.49,43.49,43.32,43.32,33585.0,41.5755,41.5755,41.4129,41.4129,33585.0
2023-05-19 12:35:00,43.32,43.39,43.3,43.37,30419.0,41.4129,41.4799,41.3938,41.4607,30419.0
2023-05-19 12:40:00,43.37,43.4,43.35,43.39,13440.0,41.4607,41.4894,41.4416,41.4799,13440.0
2023-05-19 12:45:00,43.38,43.4,43.35,43.4,20351.0,41.4703,41.4894,41.4416,41.4894,20351.0
2023-05-19 12:50:00,43.4,43.41,43.38,43.4,39654.0,41.4894,41.499,41.4703,41.4894,39654.0
2023-05-19 12:55:00,43.39,43.41,43.37,43.39,23924.0,41.4799,41.499,41.4607,41.4799,23924.0
2023-05-19 13:00:00,43.39,43.41,43.37,43.4,60856.0,41.4799,41.499,41.4607,41.4894,60856.0
2023-05-19 13:05:00,43.4,43.42,43.31,43.32,41911.0,41.4894,41.5085,41.4034,41.4129,41911.0
2023-05-19 13:10:00,43.32,43.33,43.25,43.27,13015.0,41.4129,41.4225,41.346,41.3651,13015.0
2023-05-19 13:15:00,43.27,43.34,43.26,43.34,17617.0,41.3651,41.4321,41.3556,41.4321,17617.0
2023-05-19 13:20:00,43.33,43.38,43.33,43.38,17974.0,41.4225,41.4703,41.4225,41.4703,17974.0
2023-05-19 13:25:00,43.37,43.38,43.3,43.36,24204.0,41.4607,41.4703,41.3938,41.4512,24204.0
2023-05-19 13:30:00,43.36,43.38,43.35,43.38,18168.0,41.4512,41.4703,41.4416,41.4703,18168.0
2023-05-19 13:35:00,43.38,43.4,43.34,43.37,27568.0,41.4703,41.4894,41.4321,41.4607,27568.0
2023-05-19 13:40:00,43.37,43.38,43.31,43.35,21611.0,41.4607,41.4703,41.4034,41.4416,21611.0
2023-05-19 13:45:00,43.34,43.37,43.32,43.33,21362.0,41.4321,41.4607,41.4129,41.4225,21362.0
2023-05-19 13:50:00,43.33,43.33,43.3,43.3,19955.0,41.4225,41.4225,41.3938,41.3938,19955.0
2023-05-19 13:55:00,43.3,43.31,43.24,43.25,18013.0,41.3938,41.4034,41.3365,41.346,18013.0
2023-05-19 14:00:00,43.25,43.29,43.24,43.26,23149.0,41.346,41.3843,41.3365,41.3556,23149.0
2023-05-19 14:05:00,43.25,43.27,43.23,43.27,19904.0,41.346,41.3651,41.3269,41.3651,19904.0
2023-05-19 14:10:00,43.26,43.26,43.23,43.23,15340.0,41.3556,41.3556,41.3269,41.3269,15340.0
2023-05-19 14:15:00,43.23,43.27,43.17,43.26,34419.0,41.3269,41.3651,41.2695,41.3556,34419.0
2023-05-19 14:20:00,43.27,43.28,43.25,43.26,16073.0,41.3651,41.3747,41.346,41.3556,16073.0
2023-05-19 14:25:00,43.26,43.26,43.18,43.19,25869.0,41.3556,41.3556,41.2791,41.2887,25869.0
2023-05-19 14:30:00,43.19,43.23,43.17,43.23,22705.0,41.2887,41.3269,41.2695,41.3269,22705.0
2023-05-19 14:35:00,43.23,43.25,43.2,43.23,29712.0,41.3269,41.346,41.2982,41.3269,29712.0
2023-05-19 14:40:00,43.23,43.24,43.18,43.19,38686.0,41.3269,41.3365,41.2791,41.2887,38686.0
2023-05-19 14:45:00,43.19,43.21,43.15,43.15,37108.0,41.2887,41.3078,41.2504,41.2504,37108.0
2023-05-19 14:50:00,43.15,43.23,43.15,43.23,48177.0,41.2504,41.3269,41.2504,41.3269,48177.0
2023-05-19 14:55:00,43.23,43.27,43.22,43.25,47894.0,41.3269,41.3651,41.3173,41.346,47894.0
2023-05-19 15:00:00,43.25,43.34,43.25,43.33,64679.0,41.346,41.4321,41.346,41.4225,64679.0
2023-05-19 15:05:00,43.33,43.35,43.29,43.31,61302.0,41.4225,41.4416,41.3843,41.4034,61302.0
2023-05-19 15:10:00,43.32,43.43,43.31,43.42,49927.0,41.4129,41.5181,41.4034,41.5085,49927.0
2023-05-19 15:15:00,43.41,43.42,43.35,43.38,82550.0,41.499,41.5085,41.4416,41.4703,82550.0
2023-05-19 15:20:00,43.38,43.38,43.28,43.3,44273.0,41.4703,41.4703,41.3747,41.3938,44273.0
2023-05-19 15:25:00,43.31,43.33,43.29,43.31,44528.0,41.4034,41.4225,41.3843,41.4034,44528.0
2023-05-19 15:30:00,43.32,43.39,43.3,43.37,68561.0,41.4129,41.4799,41.3938,41.4607,68561.0
2023-05-19 15:35:00,43.37,43.43,43.36,43.4,64887.0,41.4607,41.5181,41.4512,41.4894,64887.0
2023-05-19 15:40:00,43.41,43.43,43.4,43.41,98701.0,41.499,41.5181,41.4894,41.499,98701.0
2023-05-19 15:45:00,43.41,43.44,43.31,43.34,92772.0,41.499,41.5277,41.4034,41.4321,92772.0
2023-05-19 15:50:00,43.34,43.45,43.3,43.45,176018.0,41.4321,41.5372,41.3938,41.5372,176018.0
2023-05-19 15:55:00,43.45,43.49,43.41,43.48,300222.0,41.5372,41.5755,41.499,41.5659,300222.0
2023-05-22 09:30:00,43.92,44.16,43.77,44.11,131879.0,41.9865,42.216,41.8431,42.1682,131879.0
2023-05-22 09:35:00,44.11,44.17,44.07,44.07,37910.0,42.1682,42.2255,42.1299,42.1299,37910.0
2023-05-22 09:40:00,44.08,44.16,43.91,43.95,115641.0,42.1395,42.216,41.977,42.0152,115641.0
2023-05-22 09:45:00,43.94,43.97,43.8,43.85,51173.0,42.0056,42.0343,41.8718,41.9196,51173.0
2023-05-22 09:50:00,43.86,44.01,43.86,43.95,50051.0,41.9292,42.0726,41.9292,42.0152,50051.0
2023-05-22 09:55:00,43.95,44.04,43.93,44.0,43609.0,42.0152,42.1012,41.9961,42.063,43609.0
2023-05-22 10:00:00,43.99,44.03,43.95,43.98,48549.0,42.0534,42.0917,42.0152,42.0439,48549.0
2023-05-22 10:05:00,43.99,44.13,43.84,43.91,67258.0,42.0534,42.1873,41.91,41.977,67258.0
2023-05-22 10:10:00,43.91,44.09,43.91,44.09,53317.0,41.977,42.149,41.977,42.149,53317.0
2023-05-22 10:15:00,44.09,44.15,44.09,44.15,27113.0,42.149,42.2064,42.149,42.2064,27113.0
2023-05-22 10:20:00,44.15,44.15,44.05,44.11,35189.0,42.2064,42.2064,42.1108,42.1682,35189.0
2023-05-22 10:25:00,44.1,44.12,44.03,44.04,37832.0,42.1586,42.1777,42.0917,42.1012,37832.0
2023-05-22 10:30:00,44.05,44.09,43.96,44.0,30676.0,42.1108,42.149,42.0248,42.063,30676.0
2023-05-22 10:35:00,44.02,44.04,43.93,43.98,32976.0,42.0821,42.1012,41.9961,42.0439,32976.0
2023-05-22 10:40:00,43.97,43.99,43.93,43.94,25916.0,42.0343,42.0534,41.9961,42.0056,25916.0
2023-05-22 10:45:00,43.93,43.95,43.88,43.91,38173.0,41.9961,42.0152,41.9483,41.977,38173.0
2023-05-22 10:50:00,43.91,43.97,43.77,43.82,75619.0,41.977,42.0343,41.8431,41.8909,75619.0
2023-05-22 10:55:00,43.82,43.88,43.79,43.88,35827.0,41.8909,41.9483,41.8622,41.9483,35827.0
2023-05-22 11:00:00,43.88,43.92,43.85,43.88,21972.0,41.9483,41.9865,41.9196,41.9483,21972.0
2023-05-22 11:05:00,43.88,43.96,43.88,43.93,18814.0,41.9483,42.0248,41.9483,41.9961,18814.0
2023-05-22 11:10:00,43.92,43.93,43.85,43.91,25564.0,41.9865,41.9961,41.9196,41.977,25564.0
2023-05-22 11:15:00,43.91,43.98,43.86,43.86,27029.0,41.977,42.0439,41.9292,41.9292,27029.0
2023-05-22 11:20:00,43.86,43.98,43.86,43.98,17703.0,41.9292,42.0439,41.9292,42.0439,17703.0
2023-05-22 11:25:00,43.98,44.01,43.86,43.9,95698.0,42.0439,42.0726,41.9292,41.9674,95698.0
2023-05-22 11:30:00,43.9,43.95,43.82,43.83,31272.0,41.9674,42.0152,41.8909,41.9005,31272.0
2023-05-22 11:35:00,43.82,43.83,43.78,43.8,37507.0,41.8909,41.9005,41.8527,41.8718,37507.0
2023-05-22 11:40:00,43.81,43.9,43.81,43.82,43930.0,41.8814,41.9674,41.8814,41.8909,43930.0
2023-05-22 11:45:00,43.82,43.84,43.74,43.84,31168.0,41.8909,41.91,41.8144,41.91,31168.0
2023-05-22 11:50:00,43.84,43.88,43.82,43.87,20016.0,41.91,41.9483,41.8909,41.9387,20016.0
2023-05-22 11:55:00,43.88,43.96,43.88,43.95,36724.0,41.9483,42.0248,41.9483,42.0152,36724.0
2023-05-22 12:00:00,43.95,43.99,43.9,43.99,35995.0,42.0152,42.0534,41.9674,42.0534,35995.0
2023-05-22 12:05:00,44.0,44.0,43.92,43.97,24760.0,42.063,42.063,41.9865,42.0343,24760.0
2023-05-22 12:10:00,43.97,43.98,43.94,43.98,36148.0,42.0343,42.0439,42.0056,42.0439,36148.0
2023-05-22 12:15:00,43.98,44.02,43.95,44.02,24488.0,42.0439,42.0821,42.0152,42.0821,24488.0
2023-05-22 12:20:00,44.01,44.02,43.93,43.95,47239.0,42.0726,42.0821,41.9961,42.0152,47239.0
2023-05-22 12:25:00,43.96,44.06,43.94,43.98,58606.0,42.0248,42.1204,42.0056,42.0439,58606.0
2023-05-22 12:30:00,43.98,44.0,43.95,43.98,22269.0,42.0439,42.063,42.0152,42.0439,22269.0
2023-05-22 12:35:00,43.98,44.02,43.98,43.98,37866.0,42.0439,42.0821,42.0439,42.0439,37866.0
2023-05-22 12:40:00,43.98,43.99,43.94,43.96,12493.0,42.0439,42.0534,42.0056,42.0248,12493.0
2023-05-22 12:45:00,43.96,43.98,43.94,43.95,19396.0,42.0248,42.0439,42.0056,42.0152,19396.0
2023-05-22 12:50:00,43.95,43.97,43.93,43.94,16200.0,42.0152,42.0343,41.9961,42.0056,16200.0
2023-05-22 12:55:00,43.95,44.02,43.94,44.02,33298.0,42.0152,42.0821,42.0056,42.0821,33298.0
2023-05-22 13:00:00,44.02,44.09,44.0,44.08,53967.0,42.0821,42.149,42.063,42.1395,53967.0
2023-05-22 13:05:00,44.08,44.1,44.02,44.04,24178.0,42.1395,42.1586,42.0821,42.1012,24178.0
2023-05-22 13:10:00,44.04,44.09,43.99,44.0,55898.0,42.1012,42.149,42.0534,42.063,55898.0
2023-05-22 13:15:00,43.98,44.03,43.94,44.02,24171.0,42.0439,42.0917,42.0056,42.0821,24171.0
2023-05-22 13:20:00,44.03,44.07,44.03,44.04,31971.0,42.0917,42.1299,42.0917,42.1012,31971.0
2023-05-22 13:25:00,44.04,44.05,44.01,44.02,21738.0,42.1012,42.1108,42.0726,42.0821,21738.0
2023-05-22 13:30:00,44.02,44.11,44.0,44.09,54007.0,42.0821,42.1682,42.063,42.149,54007.0
2023-05-22 13:35:00,44.09,44.11,44.07,44.08,19601.0,42.149,42.1682,42.1299,42.1395,19601.0
2023-05-22 13:40:00,44.08,44.13,44.08,44.09,31431.0,42.1395,42.1873,42.1395,42.149,31431.0
2023-05-22 13:45:00,44.1,44.15,44.1,44.12,24194.0,42.1586,42.2064,42.1586,42.1777,24194.0
2023-05-22 13:50:00,44.12,44.15,44.09,44.09,19779.0,42.1777,42.2064,42.149,42.149,19779.0
2023-05-22 13:55:00,44.09,44.12,44.05,44.07,26850.0,42.149,42.1777,42.1108,42.1299,26850.0
2023-05-22 14:00:00,44.07,44.11,44.06,44.11,9898.0,42.1299,42.1682,42.1204,42.1682,9898.0
2023-05-22 14:05:00,44.1,44.11,44.07,44.08,19802.0,42.1586,42.1682,42.1299,42.1395,19802.0
2023-05-22 14:10:00,44.07,44.08,44.02,44.04,18433.0,42.1299,42.1395,42.0821,42.1012,18433.0
2023-05-22 14:15:00,44.04,44.04,44.0,44.02,17706.0,42.1012,42.1012,42.063,42.0821,17706.0
2023-05-22 14:20:00,44.02,44.06,44.02,44.02,18426.0,42.0821,42.1204,42.0821,42.0821,18426.0
2023-05-22 14:25:00,44.02,44.08,44.02,44.07,22800.0,42.0821,42.1395,42.0821,42.1299,22800.0
2023-05-22 14:30:00,44.07,44.1,44.06,44.09,17262.0,42.1299,42.1586,42.1204,42.149,17262.0
2023-05-22 14:35:00,44.09,44.1,44.06,44.09,16711.0,42.149,42.1586,42.1204,42.149,16711.0
2023-05-22 14:40:00,44.1,44.13,44.07,44.12,23718.0,42.1586,42.1873,42.1299,42.1777,23718.0
2023-05-22 14:45:00,44.13,44.15,44.1,44.15,18666.0,42.1873,42.2064,42.1586,42.2064,18666.0
2023-05-22 14:50:00,44.15,44.23,44.15,44.2,24988.0,42.2064,42.2829,42.2064,42.2542,24988.0
2023-05-22 14:55:00,44.2,44.21,44.12,44.2,23319.0,42.2542,42.2638,42.1777,42.2542,23319.0
2023-05-22 15:00:00,44.2,44.22,44.16,44.2,53448.0,42.2542,42.2733,42.216,42.2542,53448.0
2023-05-22 15:05:00,44.2,44.2,44.16,44.18,20457.0,42.2542,42.2542,42.216,42.2351,20457.0
2023-05-22 15:10:00,44.18,44.2,44.14,44.19,18501.0,42.2351,42.2542,42.1968,42.2446,18501.0
2023-05-22 15:15:00,44.19,44.19,44.14,44.16,31182.0,42.2446,42.2446,42.1968,42.216,31182.0
2023-05-22 15:20:00,44.16,44.16,44.05,44.07,26750.0,42.216,42.216,42.1108,42.1299,26750.0
2023-05-22 15:25:00,44.08,44.1,44.05,44.05,34706.0,42.1395,42.1586,42.1108,42.1108,34706.0
2023-05-22 15:30:00,44.05,44.12,44.05,44.08,38391.0,42.1108,42.1777,42.1108,42.1395,38391.0
2023-05-22 15:35:00,44.09,44.12,44.05,44.11,51531.0,42.149,42.1777,42.1108,42.1682,51531.0
2023-05-22 15:40:00,44.11,44.16,44.1,44.15,61807.0,42.1682,42.216,42.1586,42.2064,61807.0
2023-05-22 15:45:00,44.15,44.16,44.08,44.09,82934.0,42.2064,42.216,42.1395,42.149,82934.0
2023-05-22 15:50:00,44.09,44.12,44.06,44.11,119797.0,42.149,42.1777,42.1204,42.1682,119797.0
2023-05-22 15:55:00,44.11,44.16,44.05,44.14,303594.0,42.1682,42.216,42.1108,42.1968,303594.0
2023-05-23 09:30:00,43.96,44.07,43.93,43.99,70146.0,42.0248,42.1299,41.9961,42.0534,70146.0
2023-05-23 09:35:00,43.98,44.12,43.89,44.12,41271.0,42.0439,42.1777,41.9578,42.1777,41271.0
2023-05-23 09:40:00,44.14,44.18,44.08,44.09,27071.0,42.1968,42.2351,42.1395,42.149,27071.0
2023-05-23 09:45:00,44.08,44.12,44.0,44.09,36635.0,42.1395,42.1777,42.063,42.149,36635.0
2023-05-23 09:50:00,44.09,44.17,44.04,44.17,28610.0,42.149,42.2255,42.1012,42.2255,28610.0
2023-05-23 09:55:00,44.16,44.18,44.08,44.1,25065.0,42.216,42.2351,42.1395,42.1586,25065.0
2023-05-23 10:00:00,44.09,44.16,44.02,44.02,49133.0,42.149,42.216,42.0821,42.0821,49133.0
2023-05-23 10:05:00,44.02,44.06,43.99,44.04,27608.0,42.0821,42.1204,42.0534,42.1012,27608.0
2023-05-23 10:10:00,44.02,44.06,43.96,43.96,32498.0,42.0821,42.1204,42.0248,42.0248,32498.0
2023-05-23 10:15:00,43.96,43.96,43.82,43.91,48464.0,42.0248,42.0248,41.8909,41.977,48464.0
2023-05-23 10:20:00,43.9,43.9,43.72,43.74,40980.0,41.9674,41.9674,41.7953,41.8144,40980.0
2023-05-23 10:25:00,43.73,43.78,43.69,43.7,28453.0,41.8049,41.8527,41.7666,41.7762,28453.0
2023-05-23 10:30:00,43.69,43.75,43.68,43.73,35479.0,41.7666,41.824,41.7571,41.8049,35479.0
2023-05-23 10:35:00,43.74,43.76,43.71,43.73,28192.0,41.8144,41.8336,41.7858,41.8049,28192.0
2023-05-23 10:40:00,43.74,43.75,43.61,43.66,27968.0,41.8144,41.824,41.6902,41.738,27968.0
2023-05-23 10:45:00,43.66,43.73,43.65,43.7,25672.0,41.738,41.8049,41.7284,41.7762,25672.0
2023-05-23 10:50:00,43.69,43.75,43.65,43.73,31842.0,41.7666,41.824,41.7284,41.8049,31842.0
2023-05-23 10:55:00,43.72,43.75,43.65,43.65,54151.0,41.7953,41.824,41.7284,41.7284,54151.0
2023-05-23 11:00:00,43.65,43.72,43.65,43.69,28347.0,41.7284,41.7953,41.7284,41.7666,28347.0
2023-05-23 11:05:00,43.69,43.73,43.66,43.71,28395.0,41.7666,41.8049,41.738,41.7858,28395.0
2023-05-23 11:10:00,43.7,43.73,43.68,43.7,26158.0,41.7762,41.8049,41.7571,41.7762,26158.0
2023-05-23 11:15:00,43.7,43.74,43.65,43.66,22270.0,41.7762,41.8144,41.7284,41.738,22270.0
2023-05-23 11:20:00,43.65,43.69,43.64,43.67,22167.0,41.7284,41.7666,41.7188,41.7475,22167.0
2023-05-23 11:25:00,43.68,43.73,43.65,43.71,31385.0,41.7571,41.8049,41.7284,41.7858,31385.0
2023-05-23 11:30:00,43.71,43.77,43.7,43.75,14542.0,41.7858,41.8431,41.7762,41.824,14542.0
2023-05-23 11:35:00,43.74,43.74,43.65,43.66,21116.0,41.8144,41.8144,41.7284,41.738,21116.0
2023-05-23 11:40:00,43.66,43.7,43.65,43.69,41825.0,41.738,41.7762,41.7284,41.7666,41825.0
2023-05-23 11:45:00,43.7,43.8,43.7,43.79,23763.0,41.7762,41.8718,41.7762,41.8622,23763.0
2023-05-23 11:50:00,43.79,43.79,43.7,43.71,15389.0,41.8622,41.8622,41.7762,41.7858,15389.0
2023-05-23 11:55:00,43.71,43.73,43.66,43.67,29215.0,41.7858,41.8049,41.738,41.7475,29215.0
2023-05-23 12:00:00,43.67,43.71,43.65,43.65,18469.0,41.7475,41.7858,41.7284,41.7284,18469.0
2023-05-23 12:05:00,43.65,43.7,43.63,43.63,17625.0,41.7284,41.7762,41.7093,41.7093,17625.0
2023-05-23 12:10:00,43.63,43.65,43.58,43.61,31772.0,41.7093,41.7284,41.6615,41.6902,31772.0
2023-05-23 12:15:00,43.61,43.61,43.56,43.58,22664.0,41.6902,41.6902,41.6424,41.6615,22664.0
2023-05-23 12:20:00,43.57,43.57,43.51,43.52,18037.0,41.6519,41.6519,41.5946,41.6041,18037.0
2023-05-23 12:25:00,43.52,43.53,43.45,43.48,30096.0,41.6041,41.6137,41.5372,41.5659,30096.0
2023-05-23 12:30:00,43.48,43.49,43.34,43.34,25439.0,41.5659,41.5755,41.4321,41.4321,25439.0
2023-05-23 12:35:00,43.34,43.34,43.2,43.21,53451.0,41.4321,41.4321,41.2982,41.3078,53451.0
2023-05-23 12:40:00,43.22,43.22,43.15,43.15,19554.0,41.3173,41.3173,41.2504,41.2504,19554.0
2023-05-23 12:45:00,43.16,43.23,43.15,43.22,29819.0,41.26,41.3269,41.2504,41.3173,29819.0
2023-05-23 12:50:00,43.23,43.29,43.22,43.29,23346.0,41.3269,41.3843,41.3173,41.3843,23346.0
2023-05-23 12:55:00,43.29,43.34,43.28,43.29,31785.0,41.3843,41.4321,41.3747,41.3843,31785.0
2023-05-23 13:00:00,43.29,43.36,43.29,43.34,26568.0,41.3843,41.4512,41.3843,41.4321,26568.0
2023-05-23 13:05:00,43.33,43.45,43.31,43.45,22461.0,41.4225,41.5372,41.4034,41.5372,22461.0
2023-05-23 13:10:00,43.45,43.54,43.42,43.53,22981.0,41.5372,41.6233,41.5085,41.6137,22981.0
2023-05-23 13:15:00,43.53,43.54,43.51,43.53,13083.0,41.6137,41.6233,41.5946,41.6137,13083.0
2023-05-23 13:20:00,43.53,43.55,43.49,43.55,35564.0,41.6137,41.6328,41.5755,41.6328,35564.0
2023-05-23 13:25:00,43.54,43.57,43.49,43.52,34896.0,41.6233,41.6519,41.5755,41.6041,34896.0
2023-05-23 13:30:00,43.51,43.54,43.45,43.48,31212.0,41.5946,41.6233,41.5372,41.5659,31212.0
2023-05-23 13:35:00,43.48,43.56,43.47,43.56,21939.0,41.5659,41.6424,41.5563,41.6424,21939.0
2023-05-23 13:40:00,43.55,43.63,43.55,43.59,23538.0,41.6328,41.7093,41.6328,41.6711,23538.0
2023-05-23 13:45:00,43.6,43.65,43.6,43.64,17377.0,41.6806,41.7284,41.6806,41.7188,17377.0
2023-05-23 13:50:00,43.64,43.65,43.6,43.65,18303.0,41.7188,41.7284,41.6806,41.7284,18303.0
2023-05-23 13:55:00,43.64,43.64,43.61,43.64,14395.0,41.7188,41.7188,41.6902,41.7188,14395.0
2023-05-23 14:00:00,43.64,43.72,43.63,43.72,16848.0,41.7188,41.7953,41.7093,41.7953,16848.0
2023-05-23 14:05:00,43.72,43.75,43.67,43.68,20841.0,41.7953,41.824,41.7475,41.7571,20841.0
2023-05-23 14:10:00,43.68,43.73,43.62,43.72,34202.0,41.7571,41.8049,41.6997,41.7953,34202.0
2023-05-23 14:15:00,43.72,43.78,43.7,43.73,42472.0,41.7953,41.8527,41.7762,41.8049,42472.0
2023-05-23 14:20:00,43.73,43.74,43.61,43.61,60523.0,41.8049,41.8144,41.6902,41.6902,60523.0
2023-05-23 14:25:00,43.61,43.74,43.59,43.68,52059.0,41.6902,41.8144,41.6711,41.7571,52059.0
2023-05-23 14:30:00,43.69,43.73,43.66,43.7,19409.0,41.7666,41.8049,41.738,41.7762,19409.0
2023-05-23 14:35:00,43.71,43.71,43.62,43.64,23311.0,41.7858,41.7858,41.6997,41.7188,23311.0
2023-05-23 14:40:00,43.64,43.66,43.57,43.66,20704.0,41.7188,41.738,41.6519,41.738,20704.0
2023-05-23 14:45:00,43.65,43.71,43.64,43.68,21955.0,41.7284,41.7858,41.7188,41.7571,21955.0
2023-05-23 14:50:00,43.68,43.79,43.67,43.79,29897.0,41.7571,41.8622,41.7475,41.8622,29897.0
2023-05-23 14:55:00,43.79,43.82,43.77,43.77,32775.0,41.8622,41.8909,41.8431,41.8431,32775.0
2023-05-23 15:00:00,43.77,43.81,43.71,43.73,49056.0,41.8431,41.8814,41.7858,41.8049,49056.0
2023-05-23 15:05:00,43.74,43.76,43.69,43.73,39055.0,41.8144,41.8336,41.7666,41.8049,39055.0
2023-05-23 15:10:00,43.74,43.81,43.74,43.8,41395.0,41.8144,41.8814,41.8144,41.8718,41395.0
2023-05-23 15:15:00,43.8,43.8,43.67,43.68,33593.0,41.8718,41.8718,41.7475,41.7571,33593.0
2023-05-23 15:20:00,43.68,43.82,43.67,43.8,40190.0,41.7571,41.8909,41.7475,41.8718,40190.0
2023-05-23 15:25:00,43.8,43.83,43.79,43.83,27440.0,41.8718,41.9005,41.8622,41.9005,27440.0
2023-05-23 15:30:00,43.82,43.84,43.8,43.84,32788.0,41.8909,41.91,41.8718,41.91,32788.0
2023-05-23 15:35:00,43.84,43.87,43.81,43.81,48807.0,41.91,41.9387,41.8814,41.8814,48807.0
2023-05-23 15:40:00,43.81,43.87,43.8,43.85,48019.0,41.8814,41.9387,41.8718,41.9196,48019.0
2023-05-23 15:45:00,43.84,43.9,43.83,43.86,73085.0,41.91,41.9674,41.9005,41.9292,73085.0
2023-05-23 15:50:00,43.85,43.89,43.79,43.8,135561.0,41.9196,41.9578,41.8622,41.8718,135561.0
2023-05-23 15:55:00,43.8,43.84,43.77,43.78,226386.0,41.8718,41.91,41.8431,41.8527,226386.0
2023-05-24 09:30:00,44.03,44.05,43.8,43.98,53066.0,42.0917,42.1108,41.8718,42.0439,53066.0
2023-05-24 09:35:00,43.98,44.01,43.61,43.61,27451.0,42.0439,42.0726,41.6902,41.6902,27451.0
2023-05-24 09:40:00,43.63,43.65,43.28,43.3,17160.0,41.7093,41.7284,41.3747,41.3938,17160.0
2023-05-24 09:45:00,43.28,43.39,43.2,43.39,25008.0,41.3747,41.4799,41.2982,41.4799,25008.0
2023-05-24 09:50:00,43.39,43.45,43.34,43.38,22307.0,41.4799,41.5372,41.4321,41.4703,22307.0
2023-05-24 09:55:00,43.38,43.4,43.34,43.34,14027.0,41.4703,41.4894,41.4321,41.4321,14027.0
2023-05-24 10:00:00,43.33,43.42,43.31,43.34,34576.0,41.4225,41.5085,41.4034,41.4321,34576.0
2023-05-24 10:05:00,43.34,43.41,43.27,43.31,31389.0,41.4321,41.499,41.3651,41.4034,31389.0
2023-05-24 10:10:00,43.31,43.37,43.31,43.36,21864.0,41.4034,41.4607,41.4034,41.4512,21864.0
2023-05-24 10:15:00,43.36,43.41,43.29,43.39,41931.0,41.4512,41.499,41.3843,41.4799,41931.0
2023-05-24 10:20:00,43.39,43.41,43.22,43.22,31798.0,41.4799,41.499,41.3173,41.3173,31798.0
2023-05-24 10:25:00,43.22,43.25,43.14,43.21,27532.0,41.3173,41.346,41.2409,41.3078,27532.0
2023-05-24 10:30:00,43.21,43.27,43.19,43.25,23057.0,41.3078,41.3651,41.2887,41.346,23057.0
2023-05-24 10:35:00,43.25,43.29,43.22,43.26,20518.0,41.346,41.3843,41.3173,41.3556,20518.0
2023-05-24 10:40:00,43.25,43.25,43.14,43.22,35916.0,41.346,41.346,41.2409,41.3173,35916.0
2023-05-24 10:45:00,43.2,43.32,43.18,43.25,25175.0,41.2982,41.4129,41.2791,41.346,25175.0
2023-05-24 10:50:00,43.25,43.29,43.22,43.27,21056.0,41.346,41.3843,41.3173,41.3651,21056.0
2023-05-24 10:55:00,43.27,43.35,43.26,43.32,31421.0,41.3651,41.4416,41.3556,41.4129,31421.0
2023-05-24 11:00:00,43.33,43.35,43.19,43.19,24436.0,41.4225,41.4416,41.2887,41.2887,24436.0
2023-05-24 11:05:00,43.19,43.2,43.14,43.15,16785.0,41.2887,41.2982,41.2409,41.2504,16785.0
2023-05-24 11:10:00,43.15,43.2,43.13,43.19,29807.0,41.2504,41.2982,41.2313,41.2887,29807.0
2023-05-24 11:15:00,43.19,43.21,43.16,43.19,11560.0,41.2887,41.3078,41.26,41.2887,11560.0
2023-05-24 11:20:00,43.19,43.32,43.18,43.3,19170.0,41.2887,41.4129,41.2791,41.3938,19170.0
2023-05-24 11:25:00,43.3,43.44,43.3,43.35,22368.0,41.3938,41.5277,41.3938,41.4416,22368.0
2023-05-24 11:30:00,43.37,43.41,43.33,43.41,26933.0,41.4607,41.499,41.4225,41.499,26933.0
2023-05-24 11:35:00,43.4,43.41,43.29,43.3,28300.0,41.4894,41.499,41.3843,41.3938,28300.0
2023-05-24 11:40:00,43.3,43.31,43.2,43.22,30211.0,41.3938,41.4034,41.2982,41.3173,30211.0
2023-05-24 11:45:00,43.22,43.22,43.16,43.18,17490.0,41.3173,41.3173,41.26,41.2791,17490.0
2023-05-24 11:50:00,43.18,43.28,43.17,43.26,25174.0,41.2791,41.3747,41.2695,41.3556,25174.0
2023-05-24 11:55:00,43.25,43.28,43.21,43.23,18400.0,41.346,41.3747,41.3078,41.3269,18400.0
2023-05-24 12:00:00,43.24,43.29,43.24,43.27,15040.0,41.3365,41.3843,41.3365,41.3651,15040.0
2023-05-24 12:05:00,43.27,43.27,43.2,43.22,13334.0,41.3651,41.3651,41.2982,41.3173,13334.0
2023-05-24 12:10:00,43.23,43.26,43.19,43.26,17251.0,41.3269,41.3556,41.2887,41.3556,17251.0
2023-05-24 12:15:00,43.25,43.25,43.19,43.2,13214.0,41.346,41.346,41.2887,41.2982,13214.0
2023-05-24 12:20:00,43.2,43.22,43.16,43.18,16144.0,41.2982,41.3173,41.26,41.2791,16144.0
2023-05-24 12:25:00,43.18,43.19,43.12,43.12,12089.0,41.2791,41.2887,41.2217,41.2217,12089.0
2023-05-24 12:30:00,43.13,43.14,43.1,43.13,16319.0,41.2313,41.2409,41.2026,41.2313,16319.0
2023-05-24 12:35:00,43.13,43.18,43.13,43.18,9493.0,41.2313,41.2791,41.2313,41.2791,9493.0
2023-05-24 12:40:00,43.18,43.23,43.15,43.16,10081.0,41.2791,41.3269,41.2504,41.26,10081.0
2023-05-24 12:45:00,43.16,43.19,43.14,43.15,14474.0,41.26,41.2887,41.2409,41.2504,14474.0
2023-05-24 12:50:00,43.15,43.21,43.14,43.21,9500.0,41.2504,41.3078,41.2409,41.3078,9500.0
2023-05-24 12:55:00,43.21,43.22,43.19,43.22,9636.0,41.3078,41.3173,41.2887,41.3173,9636.0
2023-05-24 13:00:00,43.22,43.23,43.19,43.22,12245.0,41.3173,41.3269,41.2887,41.3173,12245.0
2023-05-24 13:05:00,43.22,43.22,43.11,43.13,13708.0,41.3173,41.3173,41.2122,41.2313,13708.0
2023-05-24 13:10:00,43.13,43.13,43.04,43.05,10039.0,41.2313,41.2313,41.1453,41.1548,10039.0
2023-05-24 13:15:00,43.04,43.11,43.03,43.11,16038.0,41.1453,41.2122,41.1357,41.2122,16038.0
2023-05-24 13:20:00,43.11,43.15,43.1,43.13,18832.0,41.2122,41.2504,41.2026,41.2313,18832.0
2023-05-24 13:25:00,43.12,43.14,43.07,43.14,13423.0,41.2217,41.2409,41.1739,41.2409,13423.0
2023-05-24 13:30:00,43.13,43.2,43.13,43.2,14301.0,41.2313,41.2982,41.2313,41.2982,14301.0
2023-05-24 13:35:00,43.2,43.3,43.2,43.3,17167.0,41.2982,41.3938,41.2982,41.3938,17167.0
2023-05-24 13:40:00,43.3,43.35,43.29,43.34,22881.0,41.3938,41.4416,41.3843,41.4321,22881.0
2023-05-24 13:45:00,43.34,43.41,43.34,43.38,51459.0,41.4321,41.499,41.4321,41.4703,51459.0
2023-05-24 13:50:00,43.38,43.42,43.36,43.39,22966.0,41.4703,41.5085,41.4512,41.4799,22966.0
2023-05-24 13:55:00,43.39,43.4,43.28,43.33,16161.0,41.4799,41.4894,41.3747,41.4225,16161.0
2023-05-24 14:00:00,43.33,43.37,43.26,43.27,23521.0,41.4225,41.4607,41.3556,41.3651,23521.0
2023-05-24 14:05:00,43.28,43.31,43.26,43.29,14561.0,41.3747,41.4034,41.3556,41.3843,14561.0
2023-05-24 14:10:00,43.28,43.3,43.23,43.27,15001.0,41.3747,41.3938,41.3269,41.3651,15001.0
2023-05-24 14:15:00,43.27,43.3,43.24,43.29,17124.0,41.3651,41.3938,41.3365,41.3843,17124.0
2023-05-24 14:20:00,43.28,43.28,43.21,43.24,12789.0,41.3747,41.3747,41.3078,41.3365,12789.0
2023-05-24 14:25:00,43.25,43.26,43.17,43.18,12821.0,41.346,41.3556,41.2695,41.2791,12821.0
2023-05-24 14:30:00,43.19,43.22,43.16,43.21,13851.0,41.2887,41.3173,41.26,41.3078,13851.0
2023-05-24 14:35:00,43.22,43.27,43.21,43.27,16270.0,41.3173,41.3651,41.3078,41.3651,16270.0
2023-05-24 14:40:00,43.27,43.29,43.24,43.26,16566.0,41.3651,41.3843,41.3365,41.3556,16566.0
2023-05-24 14:45:00,43.26,43.29,43.22,43.23,15833.0,41.3556,41.3843,41.3173,41.3269,15833.0
2023-05-24 14:50:00,43.23,43.29,43.22,43.23,16914.0,41.3269,41.3843,41.3173,41.3269,16914.0
2023-05-24 14:55:00,43.23,43.27,43.22,43.27,11579.0,41.3269,41.3651,41.3173,41.3651,11579.0
2023-05-24 15:00:00,43.27,43.27,43.22,43.23,17646.0,41.3651,41.3651,41.3173,41.3269,17646.0
2023-05-24 15:05:00,43.23,43.3,43.23,43.3,24016.0,41.3269,41.3938,41.3269,41.3938,24016.0
2023-05-24 15:10:00,43.29,43.32,43.24,43.32,23623.0,41.3843,41.4129,41.3365,41.4129,23623.0
2023-05-24 15:15:00,43.32,43.43,43.31,43.41,28407.0,41.4129,41.5181,41.4034,41.499,28407.0
2023-05-24 15:20:00,43.43,43.48,43.4,43.41,29905.0,41.5181,41.5659,41.4894,41.499,29905.0
2023-05-24 15:25:00,43.42,43.45,43.39,43.41,41530.0,41.5085,41.5372,41.4799,41.499,41530.0
2023-05-24 15:30:00,43.41,43.47,43.39,43.41,39747.0,41.499,41.5563,41.4799,41.499,39747.0
2023-05-24 15:35:00,43.41,43.41,43.31,43.34,35727.0,41.499,41.499,41.4034,41.4321,35727.0
2023-05-24 15:40:00,43.34,43.36,43.28,43.28,33832.0,41.4321,41.4512,41.3747,41.3747,33832.0
2023-05-24 15:45:00,43.28,43.3,43.23,43.27,48632.0,41.3747,41.3938,41.3269,41.3651,48632.0
2023-05-24 15:50:00,43.26,43.33,43.2,43.31,158054.0,41.3556,41.4225,41.2982,41.4034,158054.0
2023-05-24 15:55:00,43.32,43.33,43.27,43.3,209387.0,41.4129,41.4225,41.3651,41.3938,209387.0
2023-05-25 09:30:00,43.09,43.19,42.93,43.19,63198.0,41.1931,41.2887,41.0401,41.2887,63198.0
2023-05-25 09:35:00,43.19,43.29,43.15,43.23,21097.0,41.2887,41.3843,41.2504,41.3269,21097.0
2023-05-25 09:40:00,43.25,43.32,43.11,43.15,25581.0,41.346,41.4129,41.2122,41.2504,25581.0
2023-05-25 09:45:00,43.16,43.31,43.15,43.19,24712.0,41.26,41.4034,41.2504,41.2887,24712.0
2023-05-25 09:50:00,43.18,43.33,43.17,43.3,15006.0,41.2791,41.4225,41.2695,41.3938,15006.0
2023-05-25 09:55:00,43.3,43.38,43.24,43.37,26236.0,41.3938,41.4703,41.3365,41.4607,26236.0
2023-05-25 10:00:00,43.37,43.43,43.29,43.33,40918.0,41.4607,41.5181,41.3843,41.4225,40918.0
2023-05-25 10:05:00,43.34,43.35,43.19,43.21,46400.0,41.4321,41.4416,41.2887,41.3078,46400.0
2023-05-25 10:10:00,43.21,43.21,43.14,43.18,33201.0,41.3078,41.3078,41.2409,41.2791,33201.0
2023-05-25 10:15:00,43.19,43.25,43.15,43.18,31319.0,41.2887,41.346,41.2504,41.2791,31319.0
2023-05-25 10:20:00,43.18,43.28,43.16,43.27,29627.0,41.2791,41.3747,41.26,41.3651,29627.0
2023-05-25 10:25:00,43.27,43.42,43.27,43.39,22336.0,41.3651,41.5085,41.3651,41.4799,22336.0
2023-05-25 10:30:00,43.39,43.41,43.19,43.22,29473.0,41.4799,41.499,41.2887,41.3173,29473.0
2023-05-25 10:35:00,43.23,43.35,43.23,43.34,13479.0,41.3269,41.4416,41.3269,41.4321,13479.0
2023-05-25 10:40:00,43.34,43.39,43.31,43.35,21751.0,41.4321,41.4799,41.4034,41.4416,21751.0
2023-05-25 10:45:00,43.38,43.42,43.27,43.3,20195.0,41.4703,41.5085,41.3651,41.3938,20195.0
2023-05-25 10:50:00,43.31,43.32,43.26,43.3,17860.0,41.4034,41.4129,41.3556,41.3938,17860.0
2023-05-25 10:55:00,43.3,43.36,43.29,43.34,23734.0,41.3938,41.4512,41.3843,41.4321,23734.0
2023-05-25 11:00:00,43.35,43.39,43.33,43.38,28544.0,41.4416,41.4799,41.4225,41.4703,28544.0
2023-05-25 11:05:00,43.38,43.42,43.35,43.37,27176.0,41.4703,41.5085,41.4416,41.4607,27176.0
2023-05-25 11:10:00,43.38,43.44,43.34,43.4,84655.0,41.4703,41.5277,41.4321,41.4894,84655.0
2023-05-25 11:15:00,43.4,43.45,43.34,43.39,61695.0,41.4894,41.5372,41.4321,41.4799,61695.0
2023-05-25 11:20:00,43.39,43.43,43.3,43.34,33688.0,41.4799,41.5181,41.3938,41.4321,33688.0
2023-05-25 11:25:00,43.34,43.35,43.27,43.3,47840.0,41.4321,41.4416,41.3651,41.3938,47840.0
2023-05-25 11:30:00,43.29,43.3,43.14,43.15,21228.0,41.3843,41.3938,41.2409,41.2504,21228.0
2023-05-25 11:35:00,43.16,43.18,43.15,43.15,18083.0,41.26,41.2791,41.2504,41.2504,18083.0
2023-05-25 11:40:00,43.14,43.17,43.07,43.13,27643.0,41.2409,41.2695,41.1739,41.2313,27643.0
2023-05-25 11:45:00,43.13,43.13,43.0,43.05,109675.0,41.2313,41.2313,41.107,41.1548,109675.0
2023-05-25 11:50:00,43.05,43.2,43.04,43.14,55426.0,41.1548,41.2982,41.1453,41.2409,55426.0
2023-05-25 11:55:00,43.15,43.28,43.15,43.28,17489.0,41.2504,41.3747,41.2504,41.3747,17489.0
2023-05-25 12:00:00,43.29,43.38,43.29,43.38,21908.0,41.3843,41.4703,41.3843,41.4703,21908.0
2023-05-25 12:05:00,43.38,43.38,43.2,43.26,103320.0,41.4703,41.4703,41.2982,41.3556,103320.0
2023-05-25 12:10:00,43.26,43.3,43.25,43.26,24724.0,41.3556,41.3938,41.346,41.3556,24724.0
2023-05-25 12:15:00,43.26,43.28,43.23,43.25,19836.0,41.3556,41.3747,41.3269,41.346,19836.0
2023-05-25 12:20:00,43.25,43.28,43.18,43.19,30891.0,41.346,41.3747,41.2791,41.2887,30891.0
2023-05-25 12:25:00,43.18,43.19,43.14,43.18,32721.0,41.2791,41.2887,41.2409,41.2791,32721.0
2023-05-25 12:30:00,43.18,43.19,43.11,43.13,41336.0,41.2791,41.2887,41.2122,41.2313,41336.0
2023-05-25 12:35:00,43.13,43.21,43.12,43.21,16101.0,41.2313,41.3078,41.2217,41.3078,16101.0
2023-05-25 12:40:00,43.22,43.24,43.19,43.2,14106.0,41.3173,41.3365,41.2887,41.2982,14106.0
2023-05-25 12:45:00,43.2,43.25,43.19,43.21,24748.0,41.2982,41.346,41.2887,41.3078,24748.0
2023-05-25 12:50:00,43.21,43.24,43.17,43.17,20152.0,41.3078,41.3365,41.2695,41.2695,20152.0
2023-05-25 12:55:00,43.17,43.19,43.07,43.08,21177.0,41.2695,41.2887,41.1739,41.1835,21177.0
2023-05-25 13:00:00,43.08,43.09,43.02,43.07,15093.0,41.1835,41.1931,41.1261,41.1739,15093.0
2023-05-25 13:05:00,43.05,43.12,43.03,43.09,21291.0,41.1548,41.2217,41.1357,41.1931,21291.0
2023-05-25 13:10:00,43.09,43.14,43.08,43.13,25509.0,41.1931,41.2409,41.1835,41.2313,25509.0
2023-05-25 13:15:00,43.14,43.23,43.13,43.19,20799.0,41.2409,41.3269,41.2313,41.2887,20799.0
2023-05-25 13:20:00,43.19,43.21,43.18,43.2,19728.0,41.2887,41.3078,41.2791,41.2982,19728.0
2023-05-25 13:25:00,43.2,43.29,43.2,43.24,20405.0,41.2982,41.3843,41.2982,41.3365,20405.0
2023-05-25 13:30:00,43.24,43.32,43.23,43.28,26512.0,41.3365,41.4129,41.3269,41.3747,26512.0
2023-05-25 13:35:00,43.27,43.28,43.23,43.26,16937.0,41.3651,41.3747,41.3269,41.3556,16937.0
2023-05-25 13:40:00,43.26,43.27,43.22,43.26,18085.0,41.3556,41.3651,41.3173,41.3556,18085.0
2023-05-25 13:45:00,43.26,43.29,43.23,43.28,39327.0,41.3556,41.3843,41.3269,41.3747,39327.0
2023-05-25 13:50:00,43.28,43.29,43.22,43.22,19023.0,41.3747,41.3843,41.3173,41.3173,19023.0
2023-05-25 13:55:00,43.23,43.27,43.21,43.26,29602.0,41.3269,41.3651,41.3078,41.3556,29602.0
2023-05-25 14:00:00,43.26,43.42,43.26,43.34,40725.0,41.3556,41.5085,41.3556,41.4321,40725.0
2023-05-25 14:05:00,43.34,43.34,43.25,43.25,26034.0,41.4321,41.4321,41.346,41.346,26034.0
2023-05-25 14:10:00,43.25,43.28,43.22,43.27,19324.0,41.346,41.3747,41.3173,41.3651,19324.0
2023-05-25 14:15:00,43.27,43.31,43.25,43.25,18500.0,41.3651,41.4034,41.346,41.346,18500.0
2023-05-25 14:20:00,43.25,43.26,43.22,43.23,24394.0,41.346,41.3556,41.3173,41.3269,24394.0
2023-05-25 14:25:00,43.24,43.31,43.23,43.27,27430.0,41.3365,41.4034,41.3269,41.3651,27430.0
2023-05-25 14:30:00,43.27,43.29,43.18,43.24,38270.0,41.3651,41.3843,41.2791,41.3365,38270.0
2023-05-25 14:35:00,43.23,43.24,43.18,43.2,32088.0,41.3269,41.3365,41.2791,41.2982,32088.0
2023-05-25 14:40:00,43.2,43.23,43.17,43.21,28434.0,41.2982,41.3269,41.2695,41.3078,28434.0
2023-05-25 14:45:00,43.22,43.24,43.16,43.2,40518.0,41.3173,41.3365,41.26,41.2982,40518.0
2023-05-25 14:50:00,43.2,43.24,43.2,43.22,26212.0,41.2982,41.3365,41.2982,41.3173,26212.0
2023-05-25 14:55:00,43.21,43.22,43.17,43.21,22062.0,41.3078,41.3173,41.2695,41.3078,22062.0
2023-05-25 15:00:00,43.21,43.29,43.2,43.28,60149.0,41.3078,41.3843,41.2982,41.3747,60149.0
2023-05-25 15:05:00,43.28,43.37,43.28,43.36,35195.0,41.3747,41.4607,41.3747,41.4512,35195.0
2023-05-25 15:10:00,43.36,43.42,43.36,43.4,75948.0,41.4512,41.5085,41.4512,41.4894,75948.0
2023-05-25 15:15:00,43.4,43.45,43.37,43.42,139947.0,41.4894,41.5372,41.4607,41.5085,139947.0
2023-05-25 15:20:00,43.42,43.47,43.41,43.43,48924.0,41.5085,41.5563,41.499,41.5181,48924.0
2023-05-25 15:25:00,43.42,43.54,43.41,43.52,53604.0,41.5085,41.6233,41.499,41.6041,53604.0
2023-05-25 15:30:00,43.52,43.58,43.51,43.55,85600.0,41.6041,41.6615,41.5946,41.6328,85600.0
2023-05-25 15:35:00,43.55,43.63,43.52,43.61,73679.0,41.6328,41.7093,41.6041,41.6902,73679.0
2023-05-25 15:40:00,43.61,43.68,43.6,43.63,105738.0,41.6902,41.7571,41.6806,41.7093,105738.0
2023-05-25 15:45:00,43.62,43.67,43.58,43.59,103424.0,41.6997,41.7475,41.6615,41.6711,103424.0
2023-05-25 15:50:00,43.59,43.64,43.53,43.59,259050.0,41.6711,41.7188,41.6137,41.6711,259050.0
2023-05-25 15:55:00,43.59,43.67,43.56,43.63,556742.0,41.6711,41.7475,41.6424,41.7093,556742.0
2023-05-26 09:30:00,43.56,43.69,43.52,43.52,62486.0,41.6424,41.7666,41.6041,41.6041,62486.0
2023-05-26 09:35:00,43.56,43.7,43.52,43.67,40284.0,41.6424,41.7762,41.6041,41.7475,40284.0
2023-05-26 09:40:00,43.69,43.88,43.69,43.77,51889.0,41.7666,41.9483,41.7666,41.8431,51889.0
2023-05-26 09:45:00,43.78,43.92,43.78,43.82,42556.0,41.8527,41.9865,41.8527,41.8909,42556.0
2023-05-26 09:50:00,43.84,43.85,43.75,43.85,34525.0,41.91,41.9196,41.824,41.9196,34525.0
2023-05-26 09:55:00,43.84,43.9,43.82,43.89,34849.0,41.91,41.9674,41.8909,41.9578,34849.0
2023-05-26 10:00:00,43.88,44.03,43.86,43.95,48120.0,41.9483,42.0917,41.9292,42.0152,48120.0
2023-05-26 10:05:00,43.95,44.01,43.89,43.98,42902.0,42.0152,42.0726,41.9578,42.0439,42902.0
2023-05-26 10:10:00,43.98,43.99,43.92,43.95,34746.0,42.0439,42.0534,41.9865,42.0152,34746.0
2023-05-26 10:15:00,43.97,44.04,43.96,44.04,27377.0,42.0343,42.1012,42.0248,42.1012,27377.0
2023-05-26 10:20:00,44.04,44.12,44.02,44.11,32740.0,42.1012,42.1777,42.0821,42.1682,32740.0
2023-05-26 10:25:00,44.12,44.16,44.06,44.08,21140.0,42.1777,42.216,42.1204,42.1395,21140.0
2023-05-26 10:30:00,44.08,44.11,43.98,44.01,35000.0,42.1395,42.1682,42.0439,42.0726,35000.0
2023-05-26 10:35:00,44.02,44.05,43.97,44.02,14882.0,42.0821,42.1108,42.0343,42.0821,14882.0
2023-05-26 10:40:00,44.03,44.1,44.01,44.03,41737.0,42.0917,42.1586,42.0726,42.0917,41737.0
2023-05-26 10:45:00,44.02,44.1,44.02,44.09,32146.0,42.0821,42.1586,42.0821,42.149,32146.0
2023-05-26 10:50:00,44.1,44.14,44.06,44.13,25105.0,42.1586,42.1968,42.1204,42.1873,25105.0
2023-05-26 10:55:00,44.13,44.13,44.08,44.09,20940.0,42.1873,42.1873,42.1395,42.149,20940.0
2023-05-26 11:00:00,44.1,44.14,44.09,44.14,38411.0,42.1586,42.1968,42.149,42.1968,38411.0
2023-05-26 11:05:00,44.13,44.18,44.11,44.18,17305.0,42.1873,42.2351,42.1682,42.2351,17305.0
2023-05-26 11:10:00,44.19,44.2,44.05,44.1,43542.0,42.2446,42.2542,42.1108,42.1586,43542.0
2023-05-26 11:15:00,44.11,44.13,44.0,44.05,28198.0,42.1682,42.1873,42.063,42.1108,28198.0
2023-05-26 11:20:00,44.05,44.07,44.01,44.05,29018.0,42.1108,42.1299,42.0726,42.1108,29018.0
2023-05-26 11:25:00,44.05,44.05,43.87,43.91,21927.0,42.1108,42.1108,41.9387,41.977,21927.0
2023-05-26 11:30:00,43.91,44.0,43.89,44.0,28162.0,41.977,42.063,41.9578,42.063,28162.0
2023-05-26 11:35:00,44.0,44.05,43.99,44.05,28065.0,42.063,42.1108,42.0534,42.1108,28065.0
2023-05-26 11:40:00,44.05,44.14,44.04,44.14,23579.0,42.1108,42.1968,42.1012,42.1968,23579.0
2023-05-26 11:45:00,44.14,44.17,44.09,44.16,22555.0,42.1968,42.2255,42.149,42.216,22555.0
2023-05-26 11:50:00,44.17,44.18,44.11,44.16,14518.0,42.2255,42.2351,42.1682,42.216,14518.0
2023-05-26 11:55:00,44.15,44.16,44.1,44.11,14135.0,42.2064,42.216,42.1586,42.1682,14135.0
2023-05-26 12:00:00,44.11,44.23,44.1,44.23,26823.0,42.1682,42.2829,42.1586,42.2829,26823.0
2023-05-26 12:05:00,44.24,44.27,44.21,44.22,70430.0,42.2924,42.3211,42.2638,42.2733,70430.0
2023-05-26 12:10:00,44.22,44.26,44.21,44.25,36597.0,42.2733,42.3116,42.2638,42.302,36597.0
2023-05-26 12:15:00,44.25,44.28,44.19,44.21,28394.0,42.302,42.3307,42.2446,42.2638,28394.0
2023-05-26 12:20:00,44.21,44.29,44.2,44.27,25122.0,42.2638,42.3402,42.2542,42.3211,25122.0
2023-05-26 12:25:00,44.27,44.36,44.26,44.36,27344.0,42.3211,42.4072,42.3116,42.4072,27344.0
2023-05-26 12:30:00,44.36,44.36,44.25,44.28,25155.0,42.4072,42.4072,42.302,42.3307,25155.0
2023-05-26 12:35:00,44.29,44.33,44.27,44.29,15687.0,42.3402,42.3785,42.3211,42.3402,15687.0
2023-05-26 12:40:00,44.28,44.29,44.25,44.28,18648.0,42.3307,42.3402,42.302,42.3307,18648.0
2023-05-26 12:45:00,44.29,44.35,44.28,44.34,43202.0,42.3402,42.3976,42.3307,42.388,43202.0
2023-05-26 12:50:00,44.35,44.38,44.32,44.34,21227.0,42.3976,42.4263,42.3689,42.388,21227.0
2023-05-26 12:55:00,44.34,44.39,44.34,44.38,20632.0,42.388,42.4358,42.388,42.4263,20632.0
2023-05-26 13:00:00,44.39,44.42,44.37,44.41,17410.0,42.4358,42.4645,42.4167,42.455,17410.0
2023-05-26 13:05:00,44.41,44.45,44.4,44.45,20010.0,42.455,42.4932,42.4454,42.4932,20010.0
2023-05-26 13:10:00,44.44,44.46,44.42,44.45,14867.0,42.4836,42.5028,42.4645,42.4932,14867.0
2023-05-26 13:15:00,44.45,44.45,44.35,44.37,45406.0,42.4932,42.4932,42.3976,42.4167,45406.0
2023-05-26 13:20:00,44.37,44.4,44.35,44.4,16585.0,42.4167,42.4454,42.3976,42.4454,16585.0
2023-05-26 13:25:00,44.39,44.39,44.33,44.38,18726.0,42.4358,42.4358,42.3785,42.4263,18726.0
2023-05-26 13:30:00,44.38,44.42,44.35,44.41,24937.0,42.4263,42.4645,42.3976,42.455,24937.0
2023-05-26 13:35:00,44.41,44.42,44.36,44.38,23617.0,42.455,42.4645,42.4072,42.4263,23617.0
2023-05-26 13:40:00,44.37,44.38,44.28,44.3,17677.0,42.4167,42.4263,42.3307,42.3498,17677.0
2023-05-26 13:45:00,44.3,44.36,44.29,44.36,15744.0,42.3498,42.4072,42.3402,42.4072,15744.0
2023-05-26 13:50:00,44.36,44.39,44.34,44.34,16478.0,42.4072,42.4358,42.388,42.388,16478.0
2023-05-26 13:55:00,44.35,44.39,44.34,44.36,15146.0,42.3976,42.4358,42.388,42.4072,15146.0
2023-05-26 14:00:00,44.36,44.38,44.34,44.34,23038.0,42.4072,42.4263,42.388,42.388,23038.0
2023-05-26 14:05:00,44.35,44.36,44.32,44.34,20773.0,42.3976,42.4072,42.3689,42.388,20773.0
2023-05-26 14:10:00,44.34,44.39,44.33,44.37,18223.0,42.388,42.4358,42.3785,42.4167,18223.0
2023-05-26 14:15:00,44.37,44.42,44.36,44.41,42612.0,42.4167,42.4645,42.4072,42.455,42612.0
2023-05-26 14:20:00,44.41,44.42,44.39,44.41,28830.0,42.455,42.4645,42.4358,42.455,28830.0
2023-05-26 14:25:00,44.41,44.42,44.38,44.39,26214.0,42.455,42.4645,42.4263,42.4358,26214.0
2023-05-26 14:30:00,44.39,44.43,44.38,44.42,26525.0,42.4358,42.4741,42.4263,42.4645,26525.0
2023-05-26 14:35:00,44.42,44.51,44.42,44.47,45946.0,42.4645,42.5505,42.4645,42.5123,45946.0
2023-05-26 14:40:00,44.47,44.49,44.45,44.47,25157.0,42.5123,42.5314,42.4932,42.5123,25157.0
2023-05-26 14:45:00,44.47,44.52,44.46,44.51,70680.0,42.5123,42.5601,42.5028,42.5505,70680.0
2023-05-26 14:50:00,44.51,44.54,44.5,44.54,59481.0,42.5505,42.5792,42.541,42.5792,59481.0
2023-05-26 14:55:00,44.54,44.55,44.45,44.46,51098.0,42.5792,42.5888,42.4932,42.5028,51098.0
2023-05-26 15:00:00,44.46,44.51,44.45,44.46,35257.0,42.5028,42.5505,42.4932,42.5028,35257.0
2023-05-26 15:05:00,44.46,44.48,44.42,44.45,37573.0,42.5028,42.5219,42.4645,42.4932,37573.0
2023-05-26 15:10:00,44.45,44.47,44.4,44.44,31013.0,42.4932,42.5123,42.4454,42.4836,31013.0
2023-05-26 15:15:00,44.44,44.45,44.4,44.43,30194.0,42.4836,42.4932,42.4454,42.4741,30194.0
2023-05-26 15:20:00,44.43,44.45,44.39,44.41,46666.0,42.4741,42.4932,42.4358,42.455,46666.0
2023-05-26 15:25:00,44.41,44.44,44.39,44.41,51050.0,42.455,42.4836,42.4358,42.455,51050.0
2023-05-26 15:30:00,44.41,44.44,44.4,44.4,101948.0,42.455,42.4836,42.4454,42.4454,101948.0
2023-05-26 15:35:00,44.41,44.46,44.39,44.41,78883.0,42.455,42.5028,42.4358,42.455,78883.0
2023-05-26 15:40:00,44.41,44.47,44.38,44.44,71310.0,42.455,42.5123,42.4263,42.4836,71310.0
2023-05-26 15:45:00,44.44,44.47,44.41,44.44,92466.0,42.4836,42.5123,42.455,42.4836,92466.0
2023-05-26 15:50:00,44.43,44.43,44.32,44.35,238079.0,42.4741,42.4741,42.3689,42.3976,238079.0
2023-05-26 15:55:00,44.35,44.41,44.34,44.36,430737.0,42.3976,42.455,42.388,42.4072,430737.0
2023-05-30 09:30:00,44.31,44.48,44.25,44.36,129214.0,42.3594,42.5219,42.302,42.4072,129214.0
2023-05-30 09:35:00,44.34,44.35,44.15,44.17,38449.0,42.388,42.3976,42.2064,42.2255,38449.0
2023-05-30 09:40:00,44.17,44.29,44.13,44.23,71047.0,42.2255,42.3402,42.1873,42.2829,71047.0
2023-05-30 09:45:00,44.23,44.36,44.2,44.23,108157.0,42.2829,42.4072,42.2542,42.2829,108157.0
2023-05-30 09:50:00,44.24,44.26,44.13,44.14,36020.0,42.2924,42.3116,42.1873,42.1968,36020.0
2023-05-30 09:55:00,44.15,44.21,44.13,44.19,90400.0,42.2064,42.2638,42.1873,42.2446,90400.0
2023-05-30 10:00:00,44.19,44.19,43.91,43.94,104053.0,42.2446,42.2446,41.977,42.0056,104053.0
2023-05-30 10:05:00,43.92,43.97,43.78,43.84,54137.0,41.9865,42.0343,41.8527,41.91,54137.0
2023-05-30 10:10:00,43.84,43.96,43.82,43.89,36077.0,41.91,42.0248,41.8909,41.9578,36077.0
2023-05-30 10:15:00,43.9,44.06,43.86,44.05,38176.0,41.9674,42.1204,41.9292,42.1108,38176.0
2023-05-30 10:20:00,44.09,44.13,43.89,43.9,32829.0,42.149,42.1873,41.9578,41.9674,32829.0
2023-05-30 10:25:00,43.9,43.9,43.67,43.7,22803.0,41.9674,41.9674,41.7475,41.7762,22803.0
2023-05-30 10:30:00,43.69,43.75,43.62,43.66,36357.0,41.7666,41.824,41.6997,41.738,36357.0
2023-05-30 10:35:00,43.66,43.71,43.62,43.62,15753.0,41.738,41.7858,41.6997,41.6997,15753.0
2023-05-30 10:40:00,43.6,43.63,43.51,43.53,24793.0,41.6806,41.7093,41.5946,41.6137,24793.0
2023-05-30 10:45:00,43.54,43.56,43.42,43.46,67070.0,41.6233,41.6424,41.5085,41.5468,67070.0
2023-05-30 10:50:00,43.45,43.56,43.44,43.5,49646.0,41.5372,41.6424,41.5277,41.585,49646.0
2023-05-30 10:55:00,43.52,43.64,43.51,43.59,37396.0,41.6041,41.7188,41.5946,41.6711,37396.0
2023-05-30 11:00:00,43.59,43.66,43.59,43.63,13645.0,41.6711,41.738,41.6711,41.7093,13645.0
2023-05-30 11:05:00,43.63,43.63,43.56,43.56,16486.0,41.7093,41.7093,41.6424,41.6424,16486.0
2023-05-30 11:10:00,43.55,43.59,43.49,43.57,32242.0,41.6328,41.6711,41.5755,41.6519,32242.0
2023-05-30 11:15:00,43.57,43.63,43.49,43.57,24274.0,41.6519,41.7093,41.5755,41.6519,24274.0
2023-05-30 11:20:00,43.56,43.58,43.48,43.48,20653.0,41.6424,41.6615,41.5659,41.5659,20653.0
2023-05-30 11:25:00,43.49,43.54,43.44,43.54,21905.0,41.5755,41.6233,41.5277,41.6233,21905.0
2023-05-30 11:30:00,43.53,43.54,43.48,43.49,11558.0,41.6137,41.6233,41.5659,41.5755,11558.0
2023-05-30 11:35:00,43.49,43.55,43.45,43.54,31624.0,41.5755,41.6328,41.5372,41.6233,31624.0
2023-05-30 11:40:00,43.55,43.55,43.46,43.47,36935.0,41.6328,41.6328,41.5468,41.5563,36935.0
2023-05-30 11:45:00,43.46,43.56,43.44,43.53,37242.0,41.5468,41.6424,41.5277,41.6137,37242.0
2023-05-30 11:50:00,43.54,43.6,43.5,43.6,24600.0,41.6233,41.6806,41.585,41.6806,24600.0
2023-05-30 11:55:00,43.6,43.66,43.57,43.66,17026.0,41.6806,41.738,41.6519,41.738,17026.0
2023-05-30 12:00:00,43.66,43.66,43.55,43.55,20851.0,41.738,41.738,41.6328,41.6328,20851.0
2023-05-30 12:05:00,43.55,43.61,43.53,43.55,22023.0,41.6328,41.6902,41.6137,41.6328,22023.0
2023-05-30 12:10:00,43.55,43.58,43.49,43.55,23073.0,41.6328,41.6615,41.5755,41.6328,23073.0
2023-05-30 12:15:00,43.55,43.57,43.5,43.56,22145.0,41.6328,41.6519,41.585,41.6424,22145.0
2023-05-30 12:20:00,43.55,43.58,43.52,43.57,22740.0,41.6328,41.6615,41.6041,41.6519,22740.0
2023-05-30 12:25:00,43.57,43.6,43.52,43.55,27548.0,41.6519,41.6806,41.6041,41.6328,27548.0
2023-05-30 12:30:00,43.54,43.55,43.47,43.52,34207.0,41.6233,41.6328,41.5563,41.6041,34207.0
2023-05-30 12:35:00,43.52,43.53,43.41,43.42,43490.0,41.6041,41.6137,41.499,41.5085,43490.0
2023-05-30 12:40:00,43.42,43.44,43.37,43.43,25418.0,41.5085,41.5277,41.4607,41.5181,25418.0
2023-05-30 12:45:00,43.43,43.51,43.42,43.5,20200.0,41.5181,41.5946,41.5085,41.585,20200.0
2023-05-30 12:50:00,43.5,43.53,43.46,43.5,20655.0,41.585,41.6137,41.5468,41.585,20655.0
2023-05-30 12:55:00,43.49,43.53,43.46,43.49,69458.0,41.5755,41.6137,41.5468,41.5755,69458.0
2023-05-30 13:00:00,43.5,43.53,43.4,43.45,52654.0,41.585,41.6137,41.4894,41.5372,52654.0
2023-05-30 13:05:00,43.44,43.46,43.41,43.45,24449.0,41.5277,41.5468,41.499,41.5372,24449.0
2023-05-30 13:10:00,43.45,43.47,43.38,43.41,20626.0,41.5372,41.5563,41.4703,41.499,20626.0
2023-05-30 13:15:00,43.41,43.45,43.38,43.41,20759.0,41.499,41.5372,41.4703,41.499,20759.0
2023-05-30 13:20:00,43.41,43.47,43.41,43.46,20781.0,41.499,41.5563,41.499,41.5468,20781.0
2023-05-30 13:25:00,43.46,43.46,43.37,43.38,15393.0,41.5468,41.5468,41.4607,41.4703,15393.0
2023-05-30 13:30:00,43.38,43.45,43.33,43.43,23720.0,41.4703,41.5372,41.4225,41.5181,23720.0
2023-05-30 13:35:00,43.43,43.45,43.4,43.41,18329.0,41.5181,41.5372,41.4894,41.499,18329.0
2023-05-30 13:40:00,43.41,43.45,43.39,43.41,23994.0,41.499,41.5372,41.4799,41.499,23994.0
2023-05-30 13:45:00,43.4,43.47,43.39,43.47,17820.0,41.4894,41.5563,41.4799,41.5563,17820.0
2023-05-30 13:50:00,43.48,43.52,43.44,43.47,20505.0,41.5659,41.6041,41.5277,41.5563,20505.0
2023-05-30 13:55:00,43.47,43.48,43.39,43.48,17649.0,41.5563,41.5659,41.4799,41.5659,17649.0
2023-05-30 14:00:00,43.48,43.54,43.48,43.53,24458.0,41.5659,41.6233,41.5659,41.6137,24458.0
2023-05-30 14:05:00,43.52,43.59,43.44,43.48,46937.0,41.6041,41.6711,41.5277,41.5659,46937.0
2023-05-30 14:10:00,43.48,43.52,43.48,43.51,16440.0,41.5659,41.6041,41.5659,41.5946,16440.0
2023-05-30 14:15:00,43.5,43.53,43.47,43.52,17726.0,41.585,41.6137,41.5563,41.6041,17726.0
2023-05-30 14:20:00,43.53,43.63,43.52,43.61,30213.0,41.6137,41.7093,41.6041,41.6902,30213.0
2023-05-30 14:25:00,43.61,43.64,43.59,43.62,20719.0,41.6902,41.7188,41.6711,41.6997,20719.0
2023-05-30 14:30:00,43.61,43.65,43.6,43.63,28628.0,41.6902,41.7284,41.6806,41.7093,28628.0
2023-05-30 14:35:00,43.63,43.69,43.62,43.66,24425.0,41.7093,41.7666,41.6997,41.738,24425.0
2023-05-30 14:40:00,43.67,43.73,43.67,43.69,34698.0,41.7475,41.8049,41.7475,41.7666,34698.0
2023-05-30 14:45:00,43.69,43.7,43.6,43.6,48522.0,41.7666,41.7762,41.6806,41.6806,48522.0
2023-05-30 14:50:00,43.59,43.59,43.52,43.57,62076.0,41.6711,41.6711,41.6041,41.6519,62076.0
2023-05-30 14:55:00,43.57,43.61,43.53,43.54,36025.0,41.6519,41.6902,41.6137,41.6233,36025.0
2023-05-30 15:00:00,43.54,43.56,43.48,43.49,38573.0,41.6233,41.6424,41.5659,41.5755,38573.0
2023-05-30 15:05:00,43.5,43.57,43.49,43.57,26338.0,41.585,41.6519,41.5755,41.6519,26338.0
2023-05-30 15:10:00,43.57,43.61,43.56,43.6,23149.0,41.6519,41.6902,41.6424,41.6806,23149.0
2023-05-30 15:15:00,43.61,43.61,43.55,43.58,22988.0,41.6902,41.6902,41.6328,41.6615,22988.0
2023-05-30 15:20:00,43.59,43.61,43.57,43.6,36539.0,41.6711,41.6902,41.6519,41.6806,36539.0
2023-05-30 15:25:00,43.6,43.69,43.6,43.66,51808.0,41.6806,41.7666,41.6806,41.738,51808.0
2023-05-30 15:30:00,43.66,43.74,43.65,43.68,50056.0,41.738,41.8144,41.7284,41.7571,50056.0
2023-05-30 15:35:00,43.68,43.69,43.59,43.62,40904.0,41.7571,41.7666,41.6711,41.6997,40904.0
2023-05-30 15:40:00,43.62,43.62,43.52,43.55,54772.0,41.6997,41.6997,41.6041,41.6328,54772.0
2023-05-30 15:45:00,43.56,43.66,43.55,43.63,66440.0,41.6424,41.738,41.6328,41.7093,66440.0
2023-05-30 15:50:00,43.62,43.64,43.55,43.58,148937.0,41.6997,41.7188,41.6328,41.6615,148937.0
2023-05-30 15:55:00,43.58,43.65,43.55,43.64,298420.0,41.6615,41.7284,41.6328,41.7188,298420.0
2023-05-31 09:30:00,43.26,43.26,42.66,42.86,174239.0,41.5986,41.5986,41.0217,41.214,174239.0
2023-05-31 09:35:00,42.88,42.98,42.76,42.98,24041.0,41.2332,41.3294,41.1178,41.3294,24041.0
2023-05-31 09:40:00,43.0,43.1,42.93,43.02,40233.0,41.3486,41.4448,41.2813,41.3678,40233.0
2023-05-31 09:45:00,43.03,43.03,42.73,42.73,28352.0,41.3775,41.3775,41.089,41.089,28352.0
2023-05-31 09:50:00,42.75,42.85,42.74,42.8,30090.0,41.1082,41.2044,41.0986,41.1563,30090.0
2023-05-31 09:55:00,42.79,42.8,42.68,42.76,55029.0,41.1467,41.1563,41.0409,41.1178,55029.0
2023-05-31 10:00:00,42.77,42.78,42.38,42.39,55497.0,41.1274,41.1371,40.7524,40.762,55497.0
2023-05-31 10:05:00,42.38,42.44,42.25,42.27,36179.0,40.7524,40.8101,40.6274,40.6466,36179.0
2023-05-31 10:10:00,42.28,42.3,42.2,42.23,48704.0,40.6563,40.6755,40.5793,40.6082,48704.0
2023-05-31 10:15:00,42.23,42.27,42.18,42.25,59193.0,40.6082,40.6466,40.5601,40.6274,59193.0
2023-05-31 10:20:00,42.25,42.36,42.24,42.29,47022.0,40.6274,40.7332,40.6178,40.6659,47022.0
2023-05-31 10:25:00,42.3,42.36,42.23,42.33,52677.0,40.6755,40.7332,40.6082,40.7043,52677.0
2023-05-31 10:30:00,42.33,42.43,42.28,42.37,59675.0,40.7043,40.8005,40.6563,40.7428,59675.0
2023-05-31 10:35:00,42.37,42.44,42.36,42.38,47927.0,40.7428,40.8101,40.7332,40.7524,47927.0
2023-05-31 10:40:00,42.37,42.4,42.31,42.32,31458.0,40.7428,40.7716,40.6851,40.6947,31458.0
2023-05-31 10:45:00,42.32,42.37,42.24,42.24,30762.0,40.6947,40.7428,40.6178,40.6178,30762.0
2023-05-31 10:50:00,42.25,42.32,42.23,42.26,21713.0,40.6274,40.6947,40.6082,40.637,21713.0
2023-05-31 10:55:00,42.26,42.26,42.16,42.18,51815.0,40.637,40.637,40.5409,40.5601,51815.0
2023-05-31 11:00:00,42.17,42.21,42.03,42.1,58765.0,40.5505,40.5889,40.4159,40.4832,58765.0
2023-05-31 11:05:00,42.09,42.19,42.06,42.13,52566.0,40.4736,40.5697,40.4447,40.512,52566.0
2023-05-31 11:10:00,42.12,42.13,42.06,42.09,27046.0,40.5024,40.512,40.4447,40.4736,27046.0
2023-05-31 11:15:00,42.09,42.15,42.09,42.13,20300.0,40.4736,40.5312,40.4736,40.512,20300.0
2023-05-31 11:20:00,42.13,42.2,42.12,42.18,21886.0,40.512,40.5793,40.5024,40.5601,21886.0
2023-05-31 11:25:00,42.17,42.2,42.13,42.14,20534.0,40.5505,40.5793,40.512,40.5216,20534.0
2023-05-31 11:30:00,42.14,42.16,42.06,42.08,25086.0,40.5216,40.5409,40.4447,40.4639,25086.0
2023-05-31 11:35:00,42.09,42.09,42.01,42.02,18928.0,40.4736,40.4736,40.3966,40.4062,18928.0
2023-05-31 11:40:00,42.02,42.14,42.01,42.13,27801.0,40.4062,40.5216,40.3966,40.512,27801.0
2023-05-31 11:45:00,42.14,42.22,42.14,42.21,29786.0,40.5216,40.5986,40.5216,40.5889,29786.0
2023-05-31 11:50:00,42.2,42.23,42.14,42.21,17198.0,40.5793,40.6082,40.5216,40.5889,17198.0
2023-05-31 11:55:00,42.21,42.24,42.19,42.21,23670.0,40.5889,40.6178,40.5697,40.5889,23670.0
2023-05-31 12:00:00,42.21,42.22,42.15,42.15,26065.0,40.5889,40.5986,40.5312,40.5312,26065.0
2023-05-31 12:05:00,42.16,42.16,42.08,42.15,24771.0,40.5409,40.5409,40.4639,40.5312,24771.0
2023-05-31 12:10:00,42.15,42.17,42.12,42.16,18977.0,40.5312,40.5505,40.5024,40.5409,18977.0
2023-05-31 12:15:00,42.16,42.19,42.14,42.19,21700.0,40.5409,40.5697,40.5216,40.5697,21700.0
2023-05-31 12:20:00,42.19,42.27,42.18,42.23,31835.0,40.5697,40.6466,40.5601,40.6082,31835.0
2023-05-31 12:25:00,42.23,42.24,42.15,42.16,16152.0,40.6082,40.6178,40.5312,40.5409,16152.0
2023-05-31 12:30:00,42.16,42.24,42.13,42.23,17977.0,40.5409,40.6178,40.512,40.6082,17977.0
2023-05-31 12:35:00,42.24,42.27,42.21,42.22,15537.0,40.6178,40.6466,40.5889,40.5986,15537.0
2023-05-31 12:40:00,42.22,42.26,42.2,42.23,15427.0,40.5986,40.637,40.5793,40.6082,15427.0
2023-05-31 12:45:00,42.23,42.31,42.2,42.29,24060.0,40.6082,40.6851,40.5793,40.6659,24060.0
2023-05-31 12:50:00,42.28,42.31,42.25,42.27,32466.0,40.6563,40.6851,40.6274,40.6466,32466.0
2023-05-31 12:55:00,42.26,42.32,42.26,42.27,18805.0,40.637,40.6947,40.637,40.6466,18805.0
2023-05-31 13:00:00,42.27,42.29,42.24,42.27,16077.0,40.6466,40.6659,40.6178,40.6466,16077.0
2023-05-31 13:05:00,42.26,42.32,42.25,42.32,17556.0,40.637,40.6947,40.6274,40.6947,17556.0
2023-05-31 13:10:00,42.33,42.35,42.28,42.29,30941.0,40.7043,40.7236,40.6563,40.6659,30941.0
2023-05-31 13:15:00,42.29,42.36,42.25,42.27,20377.0,40.6659,40.7332,40.6274,40.6466,20377.0
2023-05-31 13:20:00,42.26,42.26,42.21,42.23,19932.0,40.637,40.637,40.5889,40.6082,19932.0
2023-05-31 13:25:00,42.24,42.35,42.24,42.34,29120.0,40.6178,40.7236,40.6178,40.7139,29120.0
2023-05-31 13:30:00,42.35,42.41,42.35,42.39,12269.0,40.7236,40.7813,40.7236,40.762,12269.0
2023-05-31 13:35:00,42.39,42.45,42.33,42.44,27085.0,40.762,40.8197,40.7043,40.8101,27085.0
2023-05-31 13:40:00,42.45,42.53,42.41,42.43,62802.0,40.8197,40.8967,40.7813,40.8005,62802.0
2023-05-31 13:45:00,42.42,42.43,42.31,42.33,36491.0,40.7909,40.8005,40.6851,40.7043,36491.0
2023-05-31 13:50:00,42.33,42.35,42.27,42.27,31373.0,40.7043,40.7236,40.6466,40.6466,31373.0
2023-05-31 13:55:00,42.27,42.35,42.27,42.34,21458.0,40.6466,40.7236,40.6466,40.7139,21458.0
2023-05-31 14:00:00,42.34,42.36,42.27,42.3,48510.0,40.7139,40.7332,40.6466,40.6755,48510.0
2023-05-31 14:05:00,42.3,42.35,42.29,42.35,30464.0,40.6755,40.7236,40.6659,40.7236,30464.0
2023-05-31 14:10:00,42.35,42.46,42.33,42.45,49988.0,40.7236,40.8293,40.7043,40.8197,49988.0
2023-05-31 14:15:00,42.45,42.46,42.34,42.37,28558.0,40.8197,40.8293,40.7139,40.7428,28558.0
2023-05-31 14:20:00,42.37,42.4,42.34,42.39,33571.0,40.7428,40.7716,40.7139,40.762,33571.0
2023-05-31 14:25:00,42.39,42.48,42.37,42.48,28691.0,40.762,40.8486,40.7428,40.8486,28691.0
2023-05-31 14:30:00,42.47,42.47,42.39,42.39,35561.0,40.839,40.839,40.762,40.762,35561.0
2023-05-31 14:35:00,42.4,42.5,42.39,42.47,44235.0,40.7716,40.8678,40.762,40.839,44235.0
2023-05-31 14:40:00,42.49,42.51,42.46,42.5,45012.0,40.8582,40.8774,40.8293,40.8678,45012.0
2023-05-31 14:45:00,42.5,42.5,42.43,42.48,40200.0,40.8678,40.8678,40.8005,40.8486,40200.0
2023-05-31 14:50:00,42.48,42.48,42.4,42.43,46050.0,40.8486,40.8486,40.7716,40.8005,46050.0
2023-05-31 14:55:00,42.43,42.5,42.43,42.5,20872.0,40.8005,40.8678,40.8005,40.8678,20872.0
2023-05-31 15:00:00,42.5,42.5,42.43,42.47,42253.0,40.8678,40.8678,40.8005,40.839,42253.0
2023-05-31 15:05:00,42.48,42.54,42.44,42.53,25308.0,40.8486,40.9063,40.8101,40.8967,25308.0
2023-05-31 15:10:00,42.54,42.58,42.5,42.56,66381.0,40.9063,40.9447,40.8678,40.9255,66381.0
2023-05-31 15:15:00,42.55,42.56,42.42,42.43,42067.0,40.9159,40.9255,40.7909,40.8005,42067.0
2023-05-31 15:20:00,42.43,42.48,42.42,42.46,22408.0,40.8005,40.8486,40.7909,40.8293,22408.0
2023-05-31 15:25:00,42.45,42.49,42.39,42.46,44991.0,40.8197,40.8582,40.762,40.8293,44991.0
2023-05-31 15:30:00,42.46,42.49,42.42,42.45,36504.0,40.8293,40.8582,40.7909,40.8197,36504.0
2023-05-31 15:35:00,42.45,42.45,42.41,42.43,33533.0,40.8197,40.8197,40.7813,40.8005,33533.0
2023-05-31 15:40:00,42.43,42.49,42.39,42.47,56809.0,40.8005,40.8582,40.762,40.839,56809.0
2023-05-31 15:45:00,42.48,42.52,42.47,42.48,102584.0,40.8486,40.887,40.839,40.8486,102584.0
2023-05-31 15:50:00,42.49,42.65,42.48,42.58,360993.0,40.8582,41.012,40.8486,40.9447,360993.0
2023-05-31 15:55:00,42.58,42.62,42.52,42.55,400017.0,40.9447,40.9832,40.887,40.9159,400017.0
2023-06-01 09:30:00,42.8,43.07,42.54,42.59,164601.0,41.1563,41.4159,40.9063,40.9543,164601.0
2023-06-01 09:35:00,42.6,42.82,42.59,42.78,29120.0,40.964,41.1755,40.9543,41.1371,29120.0
2023-06-01 09:40:00,42.79,42.79,42.53,42.57,61193.0,41.1467,41.1467,40.8967,40.9351,61193.0
2023-06-01 09:45:00,42.58,42.68,42.57,42.59,41108.0,40.9447,41.0409,40.9351,40.9543,41108.0
2023-06-01 09:50:00,42.6,42.73,42.59,42.68,36399.0,40.964,41.089,40.9543,41.0409,36399.0
2023-06-01 09:55:00,42.68,42.8,42.65,42.79,34262.0,41.0409,41.1563,41.012,41.1467,34262.0
2023-06-01 10:00:00,42.8,42.83,42.67,42.79,41428.0,41.1563,41.1851,41.0313,41.1467,41428.0
2023-06-01 10:05:00,42.8,42.88,42.79,42.84,47535.0,41.1563,41.2332,41.1467,41.1947,47535.0
2023-06-01 10:10:00,42.84,42.85,42.76,42.79,36814.0,41.1947,41.2044,41.1178,41.1467,36814.0
2023-06-01 10:15:00,42.79,42.82,42.76,42.82,47884.0,41.1467,41.1755,41.1178,41.1755,47884.0
2023-06-01 10:20:00,42.82,42.82,42.73,42.75,32296.0,41.1755,41.1755,41.089,41.1082,32296.0
2023-06-01 10:25:00,42.76,42.89,42.72,42.88,65875.0,41.1178,41.2428,41.0794,41.2332,65875.0
2023-06-01 10:30:00,42.89,42.95,42.82,42.95,44292.0,41.2428,41.3005,41.1755,41.3005,44292.0
2023-06-01 10:35:00,42.94,42.97,42.87,42.89,46115.0,41.2909,41.3198,41.2236,41.2428,46115.0
2023-06-01 10:40:00,42.89,43.25,42.88,43.2,71274.0,41.2428,41.589,41.2332,41.5409,71274.0
2023-06-01 10:45:00,43.21,43.32,43.19,43.26,60849.0,41.5505,41.6563,41.5313,41.5986,60849.0
2023-06-01 10:50:00,43.27,43.29,43.19,43.25,24423.0,41.6082,41.6275,41.5313,41.589,24423.0
2023-06-01 10:55:00,43.27,43.34,43.24,43.26,29259.0,41.6082,41.6755,41.5794,41.5986,29259.0
2023-06-01 11:00:00,43.27,43.36,43.22,43.33,39289.0,41.6082,41.6948,41.5602,41.6659,39289.0
2023-06-01 11:05:00,43.33,43.35,43.25,43.25,69255.0,41.6659,41.6852,41.589,41.589,69255.0
2023-06-01 11:10:00,43.24,43.24,43.11,43.15,44966.0,41.5794,41.5794,41.4544,41.4928,44966.0
2023-06-01 11:15:00,43.15,43.32,43.14,43.27,59621.0,41.4928,41.6563,41.4832,41.6082,59621.0
2023-06-01 11:20:00,43.26,43.26,43.17,43.21,25349.0,41.5986,41.5986,41.5121,41.5505,25349.0
2023-06-01 11:25:00,43.22,43.26,43.15,43.23,23507.0,41.5602,41.5986,41.4928,41.5698,23507.0
2023-06-01 11:30:00,43.23,43.3,43.19,43.27,33518.0,41.5698,41.6371,41.5313,41.6082,33518.0
2023-06-01 11:35:00,43.27,43.37,43.26,43.32,17397.0,41.6082,41.7044,41.5986,41.6563,17397.0
2023-06-01 11:40:00,43.32,43.43,43.31,43.39,22149.0,41.6563,41.7621,41.6467,41.7236,22149.0
2023-06-01 11:45:00,43.4,43.44,43.35,43.44,20814.0,41.7332,41.7717,41.6852,41.7717,20814.0
2023-06-01 11:50:00,43.45,43.45,43.38,43.43,23980.0,41.7813,41.7813,41.714,41.7621,23980.0
2023-06-01 11:55:00,43.41,43.44,43.35,43.38,20781.0,41.7429,41.7717,41.6852,41.714,20781.0
2023-06-01 12:00:00,43.38,43.43,43.37,43.39,21375.0,41.714,41.7621,41.7044,41.7236,21375.0
2023-06-01 12:05:00,43.4,43.42,43.36,43.38,14062.0,41.7332,41.7525,41.6948,41.714,14062.0
2023-06-01 12:10:00,43.37,43.47,43.37,43.46,31248.0,41.7044,41.8006,41.7044,41.7909,31248.0
2023-06-01 12:15:00,43.47,43.56,43.45,43.54,35840.0,41.8006,41.8871,41.7813,41.8679,35840.0
2023-06-01 12:20:00,43.55,43.59,43.52,43.54,23847.0,41.8775,41.9159,41.8486,41.8679,23847.0
2023-06-01 12:25:00,43.54,43.58,43.52,43.55,37956.0,41.8679,41.9063,41.8486,41.8775,37956.0
2023-06-01 12:30:00,43.55,43.59,43.48,43.48,22793.0,41.8775,41.9159,41.8102,41.8102,22793.0
2023-06-01 12:35:00,43.49,43.51,43.47,43.48,15842.0,41.8198,41.839,41.8006,41.8102,15842.0
2023-06-01 12:40:00,43.48,43.49,43.38,43.4,30719.0,41.8102,41.8198,41.714,41.7332,30719.0
2023-06-01 12:45:00,43.39,43.45,43.38,43.42,16043.0,41.7236,41.7813,41.714,41.7525,16043.0
2023-06-01 12:50:00,43.42,43.5,43.41,43.46,18050.0,41.7525,41.8294,41.7429,41.7909,18050.0
2023-06-01 12:55:00,43.46,43.49,43.42,43.45,37535.0,41.7909,41.8198,41.7525,41.7813,37535.0
2023-06-01 13:00:00,43.45,43.47,43.41,43.43,15821.0,41.7813,41.8006,41.7429,41.7621,15821.0
2023-06-01 13:05:00,43.43,43.44,43.37,43.38,17074.0,41.7621,41.7717,41.7044,41.714,17074.0
2023-06-01 13:10:00,43.38,43.48,43.38,43.46,13251.0,41.714,41.8102,41.714,41.7909,13251.0
2023-06-01 13:15:00,43.47,43.5,43.44,43.48,19126.0,41.8006,41.8294,41.7717,41.8102,19126.0
2023-06-01 13:20:00,43.48,43.55,43.47,43.51,30101.0,41.8102,41.8775,41.8006,41.839,30101.0
2023-06-01 13:25:00,43.51,43.51,43.47,43.48,17318.0,41.839,41.839,41.8006,41.8102,17318.0
2023-06-01 13:30:00,43.48,43.48,43.42,43.46,20630.0,41.8102,41.8102,41.7525,41.7909,20630.0
2023-06-01 13:35:00,43.46,43.5,43.45,43.47,13863.0,41.7909,41.8294,41.7813,41.8006,13863.0
2023-06-01 13:40:00,43.47,43.51,43.44,43.51,24004.0,41.8006,41.839,41.7717,41.839,24004.0
2023-06-01 13:45:00,43.5,43.51,43.47,43.48,14116.0,41.8294,41.839,41.8006,41.8102,14116.0
2023-06-01 13:50:00,43.48,43.49,43.45,43.47,19265.0,41.8102,41.8198,41.7813,41.8006,19265.0
2023-06-01 13:55:00,43.48,43.52,43.46,43.49,31022.0,41.8102,41.8486,41.7909,41.8198,31022.0
2023-06-01 14:00:00,43.49,43.5,43.41,43.46,14648.0,41.8198,41.8294,41.7429,41.7909,14648.0
2023-06-01 14:05:00,43.46,43.52,43.44,43.51,29003.0,41.7909,41.8486,41.7717,41.839,29003.0
2023-06-01 14:10:00,43.51,43.53,43.5,43.52,22406.0,41.839,41.8582,41.8294,41.8486,22406.0
2023-06-01 14:15:00,43.52,43.57,43.51,43.52,35221.0,41.8486,41.8967,41.839,41.8486,35221.0
2023-06-01 14:20:00,43.52,43.54,43.5,43.51,26238.0,41.8486,41.8679,41.8294,41.839,26238.0
2023-06-01 14:25:00,43.51,43.53,43.47,43.5,24567.0,41.839,41.8582,41.8006,41.8294,24567.0
2023-06-01 14:30:00,43.5,43.5,43.42,43.42,23838.0,41.8294,41.8294,41.7525,41.7525,23838.0
2023-06-01 14:35:00,43.43,43.46,43.36,43.38,22319.0,41.7621,41.7909,41.6948,41.714,22319.0
2023-06-01 14:40:00,43.39,43.41,43.37,43.39,29800.0,41.7236,41.7429,41.7044,41.7236,29800.0
2023-06-01 14:45:00,43.39,43.4,43.35,43.36,27232.0,41.7236,41.7332,41.6852,41.6948,27232.0
2023-06-01 14:50:00,43.35,43.4,43.35,43.4,27254.0,41.6852,41.7332,41.6852,41.7332,27254.0
2023-06-01 14:55:00,43.4,43.45,43.38,43.43,39712.0,41.7332,41.7813,41.714,41.7621,39712.0
2023-06-01 15:00:00,43.44,43.45,43.39,43.45,42305.0,41.7717,41.7813,41.7236,41.7813,42305.0
2023-06-01 15:05:00,43.45,43.45,43.4,43.41,33365.0,41.7813,41.7813,41.7332,41.7429,33365.0
2023-06-01 15:10:00,43.41,43.51,43.4,43.5,47102.0,41.7429,41.839,41.7332,41.8294,47102.0
2023-06-01 15:15:00,43.5,43.52,43.47,43.47,24994.0,41.8294,41.8486,41.8006,41.8006,24994.0
2023-06-01 15:20:00,43.47,43.49,43.44,43.45,22143.0,41.8006,41.8198,41.7717,41.7813,22143.0
2023-06-01 15:25:00,43.44,43.44,43.35,43.37,35909.0,41.7717,41.7717,41.6852,41.7044,35909.0
2023-06-01 15:30:00,43.36,43.37,43.24,43.26,43823.0,41.6948,41.7044,41.5794,41.5986,43823.0
2023-06-01 15:35:00,43.26,43.26,43.17,43.22,58936.0,41.5986,41.5986,41.5121,41.5602,58936.0
2023-06-01 15:40:00,43.21,43.27,43.18,43.26,49272.0,41.5505,41.6082,41.5217,41.5986,49272.0
2023-06-01 15:45:00,43.25,43.26,43.21,43.25,69756.0,41.589,41.5986,41.5505,41.589,69756.0
2023-06-01 15:50:00,43.24,43.25,43.16,43.23,132616.0,41.5794,41.589,41.5025,41.5698,132616.0
2023-06-01 15:55:00,43.23,43.28,43.21,43.26,297618.0,41.5698,41.6178,41.5505,41.5986,297618.0
2023-06-02 09:30:00,43.33,43.71,43.27,43.62,119694.0,41.6659,42.0313,41.6082,41.9448,119694.0
2023-06-02 09:35:00,43.61,43.76,43.58,43.65,52733.0,41.9352,42.0794,41.9063,41.9736,52733.0
2023-06-02 09:40:00,43.66,43.87,43.62,43.81,41140.0,41.9833,42.1852,41.9448,42.1275,41140.0
2023-06-02 09:45:00,43.81,43.85,43.7,43.76,32907.0,42.1275,42.166,42.0217,42.0794,32907.0
2023-06-02 09:50:00,43.77,43.83,43.72,43.77,36430.0,42.089,42.1467,42.041,42.089,36430.0
2023-06-02 09:55:00,43.77,43.77,43.59,43.62,32904.0,42.089,42.089,41.9159,41.9448,32904.0
2023-06-02 10:00:00,43.63,43.65,43.5,43.59,50676.0,41.9544,41.9736,41.8294,41.9159,50676.0
2023-06-02 10:05:00,43.6,43.61,43.44,43.49,48948.0,41.9256,41.9352,41.7717,41.8198,48948.0
2023-06-02 10:10:00,43.49,43.66,43.46,43.66,21892.0,41.8198,41.9833,41.7909,41.9833,21892.0
2023-06-02 10:15:00,43.65,43.66,43.51,43.55,22713.0,41.9736,41.9833,41.839,41.8775,22713.0
2023-06-02 10:20:00,43.55,43.62,43.53,43.54,17270.0,41.8775,41.9448,41.8582,41.8679,17270.0
2023-06-02 10:25:00,43.53,43.65,43.52,43.63,42398.0,41.8582,41.9736,41.8486,41.9544,42398.0
2023-06-02 10:30:00,43.64,43.64,43.58,43.62,39807.0,41.964,41.964,41.9063,41.9448,39807.0
2023-06-02 10:35:00,43.64,43.72,43.61,43.69,23982.0,41.964,42.041,41.9352,42.0121,23982.0
2023-06-02 10:40:00,43.69,43.75,43.64,43.71,19616.0,42.0121,42.0698,41.964,42.0313,19616.0
2023-06-02 10:45:00,43.72,43.76,43.71,43.73,25156.0,42.041,42.0794,42.0313,42.0506,25156.0
2023-06-02 10:50:00,43.73,43.81,43.7,43.8,17118.0,42.0506,42.1275,42.0217,42.1179,17118.0
2023-06-02 10:55:00,43.8,43.86,43.79,43.86,17174.0,42.1179,42.1756,42.1083,42.1756,17174.0
2023-06-02 11:00:00,43.87,44.02,43.87,44.0,45988.0,42.1852,42.3294,42.1852,42.3102,45988.0
2023-06-02 11:05:00,44.01,44.09,44.01,44.09,19421.0,42.3198,42.3967,42.3198,42.3967,19421.0
2023-06-02 11:10:00,44.09,44.13,44.08,44.11,25445.0,42.3967,42.4352,42.3871,42.416,25445.0
2023-06-02 11:15:00,44.09,44.1,44.0,44.01,20658.0,42.3967,42.4064,42.3102,42.3198,20658.0
2023-06-02 11:20:00,44.01,44.04,43.93,43.95,22708.0,42.3198,42.3487,42.2429,42.2621,22708.0
2023-06-02 11:25:00,43.95,44.0,43.92,43.97,22494.0,42.2621,42.3102,42.2333,42.2813,22494.0
2023-06-02 11:30:00,43.97,44.0,43.92,43.94,14284.0,42.2813,42.3102,42.2333,42.2525,14284.0
2023-06-02 11:35:00,43.94,43.96,43.91,43.93,14244.0,42.2525,42.2717,42.2237,42.2429,14244.0
2023-06-02 11:40:00,43.93,43.97,43.9,43.91,18565.0,42.2429,42.2813,42.214,42.2237,18565.0
2023-06-02 11:45:00,43.91,43.93,43.86,43.86,12416.0,42.2237,42.2429,42.1756,42.1756,12416.0
2023-06-02 11:50:00,43.87,43.91,43.83,43.9,23062.0,42.1852,42.2237,42.1467,42.214,23062.0
2023-06-02 11:55:00,43.9,43.97,43.88,43.91,18774.0,42.214,42.2813,42.1948,42.2237,18774.0
2023-06-02 12:00:00,43.91,43.94,43.89,43.93,13970.0,42.2237,42.2525,42.2044,42.2429,13970.0
2023-06-02 12:05:00,43.93,44.01,43.92,43.99,18951.0,42.2429,42.3198,42.2333,42.3006,18951.0
2023-06-02 12:10:00,43.99,44.0,43.93,43.96,19085.0,42.3006,42.3102,42.2429,42.2717,19085.0
2023-06-02 12:15:00,43.97,43.98,43.92,43.97,17672.0,42.2813,42.291,42.2333,42.2813,17672.0
2023-06-02 12:20:00,43.98,44.02,43.96,44.0,17979.0,42.291,42.3294,42.2717,42.3102,17979.0
2023-06-02 12:25:00,44.0,44.02,43.96,43.97,23043.0,42.3102,42.3294,42.2717,42.2813,23043.0
2023-06-02 12:30:00,43.98,44.05,43.97,44.04,13574.0,42.291,42.3583,42.2813,42.3487,13574.0
2023-06-02 12:35:00,44.05,44.07,44.03,44.05,14183.0,42.3583,42.3775,42.339,42.3583,14183.0
2023-06-02 12:40:00,44.05,44.1,44.02,44.09,13328.0,42.3583,42.4064,42.3294,42.3967,13328.0
2023-06-02 12:45:00,44.09,44.11,44.07,44.09,14076.0,42.3967,42.416,42.3775,42.3967,14076.0
2023-06-02 12:50:00,44.09,44.13,44.08,44.13,14871.0,42.3967,42.4352,42.3871,42.4352,14871.0
2023-06-02 12:55:00,44.13,44.16,44.11,44.14,14949.0,42.4352,42.4641,42.416,42.4448,14949.0
2023-06-02 13:00:00,44.15,44.19,44.13,44.15,18539.0,42.4544,42.4929,42.4352,42.4544,18539.0
2023-06-02 13:05:00,44.16,44.19,44.15,44.17,14183.0,42.4641,42.4929,42.4544,42.4737,14183.0
2023-06-02 13:10:00,44.16,44.21,44.15,44.2,16638.0,42.4641,42.5121,42.4544,42.5025,16638.0
2023-06-02 13:15:00,44.2,44.22,44.17,44.2,18060.0,42.5025,42.5217,42.4737,42.5025,18060.0
2023-06-02 13:20:00,44.21,44.23,44.2,44.2,23570.0,42.5121,42.5314,42.5025,42.5025,23570.0
2023-06-02 13:25:00,44.2,44.27,44.18,44.27,28996.0,42.5025,42.5698,42.4833,42.5698,28996.0
2023-06-02 13:30:00,44.27,44.28,44.22,44.26,28414.0,42.5698,42.5794,42.5217,42.5602,28414.0
2023-06-02 13:35:00,44.26,44.27,44.22,44.26,23533.0,42.5602,42.5698,42.5217,42.5602,23533.0
2023-06-02 13:40:00,44.26,44.27,44.22,44.26,34182.0,42.5602,42.5698,42.5217,42.5602,34182.0
2023-06-02 13:45:00,44.26,44.29,44.25,44.28,16665.0,42.5602,42.5891,42.5506,42.5794,16665.0
2023-06-02 13:50:00,44.27,44.32,44.27,44.29,15955.0,42.5698,42.6179,42.5698,42.5891,15955.0
2023-06-02 13:55:00,44.29,44.3,44.23,44.3,31208.0,42.5891,42.5987,42.5314,42.5987,31208.0
2023-06-02 14:00:00,44.29,44.34,44.29,44.31,18355.0,42.5891,42.6371,42.5891,42.6083,18355.0
2023-06-02 14:05:00,44.3,44.32,44.23,44.27,24376.0,42.5987,42.6179,42.5314,42.5698,24376.0
2023-06-02 14:10:00,44.27,44.29,44.23,44.23,19857.0,42.5698,42.5891,42.5314,42.5314,19857.0
2023-06-02 14:15:00,44.24,44.27,44.22,44.26,32441.0,42.541,42.5698,42.5217,42.5602,32441.0
2023-06-02 14:20:00,44.27,44.31,44.26,44.29,23544.0,42.5698,42.6083,42.5602,42.5891,23544.0
2023-06-02 14:25:00,44.29,44.3,44.27,44.29,9753.0,42.5891,42.5987,42.5698,42.5891,9753.0
2023-06-02 14:30:00,44.28,44.36,44.27,44.36,24699.0,42.5794,42.6564,42.5698,42.6564,24699.0
2023-06-02 14:35:00,44.35,44.36,44.32,44.33,16784.0,42.6468,42.6564,42.6179,42.6275,16784.0
2023-06-02 14:40:00,44.33,44.37,44.32,44.36,19114.0,42.6275,42.666,42.6179,42.6564,19114.0
2023-06-02 14:45:00,44.36,44.37,44.33,44.34,18171.0,42.6564,42.666,42.6275,42.6371,18171.0
2023-06-02 14:50:00,44.33,44.36,44.31,44.33,25655.0,42.6275,42.6564,42.6083,42.6275,25655.0
2023-06-02 14:55:00,44.33,44.38,44.32,44.35,21564.0,42.6275,42.6756,42.6179,42.6468,21564.0
2023-06-02 15:00:00,44.36,44.44,44.36,44.43,18203.0,42.6564,42.7333,42.6564,42.7237,18203.0
2023-06-02 15:05:00,44.43,44.48,44.41,44.48,26512.0,42.7237,42.7718,42.7045,42.7718,26512.0
2023-06-02 15:10:00,44.47,44.48,44.37,44.4,30711.0,42.7621,42.7718,42.666,42.6948,30711.0
2023-06-02 15:15:00,44.4,44.43,44.39,44.42,18102.0,42.6948,42.7237,42.6852,42.7141,18102.0
2023-06-02 15:20:00,44.41,44.42,44.35,44.37,35765.0,42.7045,42.7141,42.6468,42.666,35765.0
2023-06-02 15:25:00,44.37,44.39,44.34,44.34,34087.0,42.666,42.6852,42.6371,42.6371,34087.0
2023-06-02 15:30:00,44.35,44.39,44.33,44.37,32638.0,42.6468,42.6852,42.6275,42.666,32638.0
2023-06-02 15:35:00,44.37,44.47,44.36,44.44,76801.0,42.666,42.7621,42.6564,42.7333,76801.0
2023-06-02 15:40:00,44.44,44.48,44.39,44.4,55959.0,42.7333,42.7718,42.6852,42.6948,55959.0
2023-06-02 15:45:00,44.39,44.46,44.38,44.44,102407.0,42.6852,42.7525,42.6756,42.7333,102407.0
2023-06-02 15:50:00,44.44,44.44,44.39,44.43,110282.0,42.7333,42.7333,42.6852,42.7237,110282.0
2023-06-02 15:55:00,44.38,44.43,44.36,44.41,290941.0,42.6756,42.7237,42.6564,42.7045,290941.0
2023-06-05 09:30:00,44.77,44.8,44.51,44.69,112044.0,43.0506,43.0795,42.8006,42.9737,112044.0
2023-06-05 09:35:00,44.7,44.75,44.66,44.7,33685.0,42.9833,43.0314,42.9449,42.9833,33685.0
2023-06-05 09:40:00,44.69,44.7,44.59,44.62,32524.0,42.9737,42.9833,42.8775,42.9064,32524.0
2023-06-05 09:45:00,44.62,44.7,44.59,44.67,33776.0,42.9064,42.9833,42.8775,42.9545,33776.0
2023-06-05 09:50:00,44.68,44.68,44.59,44.66,33889.0,42.9641,42.9641,42.8775,42.9449,33889.0
2023-06-05 09:55:00,44.65,44.67,44.47,44.55,31824.0,42.9352,42.9545,42.7621,42.8391,31824.0
2023-06-05 10:00:00,44.54,44.72,44.51,44.58,62806.0,42.8295,43.0025,42.8006,42.8679,62806.0
2023-06-05 10:05:00,44.59,44.61,44.49,44.51,31310.0,42.8775,42.8968,42.7814,42.8006,31310.0
2023-06-05 10:10:00,44.52,44.52,44.33,44.37,40093.0,42.8102,42.8102,42.6275,42.666,40093.0
2023-06-05 10:15:00,44.35,44.45,44.3,44.44,42407.0,42.6468,42.7429,42.5987,42.7333,42407.0
2023-06-05 10:20:00,44.44,44.47,44.34,44.35,44275.0,42.7333,42.7621,42.6371,42.6468,44275.0
2023-06-05 10:25:00,44.34,44.39,44.29,44.36,33949.0,42.6371,42.6852,42.5891,42.6564,33949.0
2023-06-05 10:30:00,44.37,44.46,44.31,44.45,28560.0,42.666,42.7525,42.6083,42.7429,28560.0
2023-06-05 10:35:00,44.44,44.57,44.4,44.54,28564.0,42.7333,42.8583,42.6948,42.8295,28564.0
2023-06-05 10:40:00,44.54,44.57,44.46,44.57,30100.0,42.8295,42.8583,42.7525,42.8583,30100.0
2023-06-05 10:45:00,44.58,44.6,44.54,44.6,23613.0,42.8679,42.8872,42.8295,42.8872,23613.0
2023-06-05 10:50:00,44.61,44.63,44.51,44.52,90923.0,42.8968,42.916,42.8006,42.8102,90923.0
2023-06-05 10:55:00,44.52,44.53,44.45,44.49,38412.0,42.8102,42.8198,42.7429,42.7814,38412.0
2023-06-05 11:00:00,44.49,44.63,44.48,44.61,24016.0,42.7814,42.916,42.7718,42.8968,24016.0
2023-06-05 11:05:00,44.61,44.76,44.6,44.76,38383.0,42.8968,43.041,42.8872,43.041,38383.0
2023-06-05 11:10:00,44.76,44.77,44.73,44.75,27241.0,43.041,43.0506,43.0122,43.0314,27241.0
2023-06-05 11:15:00,44.76,44.79,44.7,44.73,37515.0,43.041,43.0699,42.9833,43.0122,37515.0
2023-06-05 11:20:00,44.73,44.78,44.72,44.77,47468.0,43.0122,43.0602,43.0025,43.0506,47468.0
2023-06-05 11:25:00,44.77,44.87,44.75,44.84,35641.0,43.0506,43.1468,43.0314,43.1179,35641.0
2023-06-05 11:30:00,44.84,44.91,44.8,44.89,48943.0,43.1179,43.1852,43.0795,43.166,48943.0
2023-06-05 11:35:00,44.91,45.0,44.86,44.97,84127.0,43.1852,43.2718,43.1372,43.2429,84127.0
2023-06-05 11:40:00,44.97,45.0,44.94,44.96,38674.0,43.2429,43.2718,43.2141,43.2333,38674.0
2023-06-05 11:45:00,44.96,45.0,44.95,45.0,21579.0,43.2333,43.2718,43.2237,43.2718,21579.0
2023-06-05 11:50:00,44.99,45.03,44.85,44.91,64238.0,43.2622,43.3006,43.1276,43.1852,64238.0
2023-06-05 11:55:00,44.91,44.93,44.85,44.89,18896.0,43.1852,43.2045,43.1276,43.166,18896.0
2023-06-05 12:00:00,44.89,44.91,44.86,44.87,27999.0,43.166,43.1852,43.1372,43.1468,27999.0
2023-06-05 12:05:00,44.87,44.94,44.86,44.94,18466.0,43.1468,43.2141,43.1372,43.2141,18466.0
2023-06-05 12:10:00,44.94,44.96,44.91,44.96,17750.0,43.2141,43.2333,43.1852,43.2333,17750.0
2023-06-05 12:15:00,44.97,44.97,44.92,44.92,18170.0,43.2429,43.2429,43.1949,43.1949,18170.0
2023-06-05 12:20:00,44.92,44.93,44.86,44.88,23789.0,43.1949,43.2045,43.1372,43.1564,23789.0
2023-06-05 12:25:00,44.87,44.95,44.85,44.94,17711.0,43.1468,43.2237,43.1276,43.2141,17711.0
2023-06-05 12:30:00,44.94,44.95,44.9,44.91,15751.0,43.2141,43.2237,43.1756,43.1852,15751.0
2023-06-05 12:35:00,44.91,44.91,44.87,44.89,14909.0,43.1852,43.1852,43.1468,43.166,14909.0
2023-06-05 12:40:00,44.9,44.95,44.88,44.94,12143.0,43.1756,43.2237,43.1564,43.2141,12143.0
2023-06-05 12:45:00,44.94,45.0,44.94,45.0,16631.0,43.2141,43.2718,43.2141,43.2718,16631.0
2023-06-05 12:50:00,44.99,45.0,44.91,44.93,17346.0,43.2622,43.2718,43.1852,43.2045,17346.0
2023-06-05 12:55:00,44.94,45.0,44.93,45.0,12430.0,43.2141,43.2718,43.2045,43.2718,12430.0
2023-06-05 13:00:00,45.01,45.12,45.0,45.1,57112.0,43.2814,43.3872,43.2718,43.368,57112.0
2023-06-05 13:05:00,45.11,45.16,45.1,45.16,36134.0,43.3776,43.4256,43.368,43.4256,36134.0
2023-06-05 13:10:00,45.16,45.19,45.07,45.07,60961.0,43.4256,43.4545,43.3391,43.3391,60961.0
2023-06-05 13:15:00,45.06,45.1,45.0,45.09,35040.0,43.3295,43.368,43.2718,43.3583,35040.0
2023-06-05 13:20:00,45.1,45.14,45.08,45.1,32187.0,43.368,43.4064,43.3487,43.368,32187.0
2023-06-05 13:25:00,45.09,45.12,45.0,45.07,43035.0,43.3583,43.3872,43.2718,43.3391,43035.0
2023-06-05 13:30:00,45.07,45.09,45.02,45.08,26353.0,43.3391,43.3583,43.291,43.3487,26353.0
2023-06-05 13:35:00,45.08,45.1,45.02,45.03,35114.0,43.3487,43.368,43.291,43.3006,35114.0
2023-06-05 13:40:00,45.03,45.08,45.02,45.03,20118.0,43.3006,43.3487,43.291,43.3006,20118.0
2023-06-05 13:45:00,45.03,45.09,45.03,45.08,33742.0,43.3006,43.3583,43.3006,43.3487,33742.0
2023-06-05 13:50:00,45.07,45.1,45.05,45.06,19343.0,43.3391,43.368,43.3199,43.3295,19343.0
2023-06-05 13:55:00,45.05,45.13,45.04,45.12,21937.0,43.3199,43.3968,43.3103,43.3872,21937.0
2023-06-05 14:00:00,45.13,45.13,45.07,45.07,23272.0,43.3968,43.3968,43.3391,43.3391,23272.0
2023-06-05 14:05:00,45.08,45.08,45.01,45.04,33361.0,43.3487,43.3487,43.2814,43.3103,33361.0
2023-06-05 14:10:00,45.05,45.08,44.95,44.95,38225.0,43.3199,43.3487,43.2237,43.2237,38225.0
2023-06-05 14:15:00,44.95,44.98,44.91,44.96,36026.0,43.2237,43.2526,43.1852,43.2333,36026.0
2023-06-05 14:20:00,44.96,45.04,44.96,45.04,23810.0,43.2333,43.3103,43.2333,43.3103,23810.0
2023-06-05 14:25:00,45.02,45.06,44.98,45.04,39403.0,43.291,43.3295,43.2526,43.3103,39403.0
2023-06-05 14:30:00,45.04,45.05,44.91,44.96,40887.0,43.3103,43.3199,43.1852,43.2333,40887.0
2023-06-05 14:35:00,44.95,45.01,44.9,44.96,121364.0,43.2237,43.2814,43.1756,43.2333,121364.0
2023-06-05 14:40:00,44.95,45.06,44.94,45.05,29932.0,43.2237,43.3295,43.2141,43.3199,29932.0
2023-06-05 14:45:00,45.05,45.07,44.99,45.04,55850.0,43.3199,43.3391,43.2622,43.3103,55850.0
2023-06-05 14:50:00,45.05,45.11,44.99,45.11,45956.0,43.3199,43.3776,43.2622,43.3776,45956.0
2023-06-05 14:55:00,45.11,45.2,45.11,45.2,26463.0,43.3776,43.4641,43.3776,43.4641,26463.0
2023-06-05 15:00:00,45.2,45.22,45.08,45.1,48115.0,43.4641,43.4833,43.3487,43.368,48115.0
2023-06-05 15:05:00,45.11,45.15,45.02,45.03,33322.0,43.3776,43.416,43.291,43.3006,33322.0
2023-06-05 15:10:00,45.02,45.13,45.01,45.13,35627.0,43.291,43.3968,43.2814,43.3968,35627.0
2023-06-05 15:15:00,45.13,45.16,45.1,45.13,34757.0,43.3968,43.4256,43.368,43.3968,34757.0
2023-06-05 15:20:00,45.13,45.19,45.11,45.18,35425.0,43.3968,43.4545,43.3776,43.4449,35425.0
2023-06-05 15:25:00,45.17,45.19,45.15,45.19,33546.0,43.4353,43.4545,43.416,43.4545,33546.0
2023-06-05 15:30:00,45.19,45.23,45.16,45.21,64149.0,43.4545,43.493,43.4256,43.4737,64149.0
2023-06-05 15:35:00,45.21,45.22,45.16,45.21,64638.0,43.4737,43.4833,43.4256,43.4737,64638.0
2023-06-05 15:40:00,45.21,45.23,45.18,45.2,87122.0,43.4737,43.493,43.4449,43.4641,87122.0
2023-06-05 15:45:00,45.2,45.28,45.16,45.28,111722.0,43.4641,43.541,43.4256,43.541,111722.0
2023-06-05 15:50:00,45.28,45.3,45.21,45.22,185181.0,43.541,43.5603,43.4737,43.4833,185181.0
2023-06-05 15:55:00,45.21,45.34,45.18,45.29,374826.0,43.4737,43.5987,43.4449,43.5507,374826.0
2023-06-06 09:30:00,45.23,45.29,45.12,45.21,87142.0,43.493,43.5507,43.3872,43.4737,87142.0
2023-06-06 09:35:00,45.23,45.26,45.08,45.2,22455.0,43.493,43.5218,43.3487,43.4641,22455.0
2023-06-06 09:40:00,45.21,45.24,45.11,45.16,19631.0,43.4737,43.5026,43.3776,43.4256,19631.0
2023-06-06 09:45:00,45.17,45.24,45.14,45.2,28335.0,43.4353,43.5026,43.4064,43.4641,28335.0
2023-06-06 09:50:00,45.2,45.21,45.04,45.09,20372.0,43.4641,43.4737,43.3103,43.3583,20372.0
2023-06-06 09:55:00,45.09,45.21,45.09,45.19,17502.0,43.3583,43.4737,43.3583,43.4545,17502.0
2023-06-06 10:00:00,45.19,45.26,45.17,45.23,16157.0,43.4545,43.5218,43.4353,43.493,16157.0
2023-06-06 10:05:00,45.21,45.31,45.18,45.28,20739.0,43.4737,43.5699,43.4449,43.541,20739.0
2023-06-06 10:10:00,45.28,45.37,45.26,45.29,26438.0,43.541,43.6276,43.5218,43.5507,26438.0
2023-06-06 10:15:00,45.26,45.26,45.13,45.14,37907.0,43.5218,43.5218,43.3968,43.4064,37907.0
2023-06-06 10:20:00,45.15,45.18,45.12,45.17,23861.0,43.416,43.4449,43.3872,43.4353,23861.0
2023-06-06 10:25:00,45.16,45.25,45.16,45.18,20915.0,43.4256,43.5122,43.4256,43.4449,20915.0
2023-06-06 10:30:00,45.18,45.22,45.12,45.13,32244.0,43.4449,43.4833,43.3872,43.3968,32244.0
2023-06-06 10:35:00,45.13,45.14,45.02,45.04,40855.0,43.3968,43.4064,43.291,43.3103,40855.0
2023-06-06 10:40:00,45.04,45.11,45.04,45.11,39597.0,43.3103,43.3776,43.3103,43.3776,39597.0
2023-06-06 10:45:00,45.12,45.27,45.1,45.27,43229.0,43.3872,43.5314,43.368,43.5314,43229.0
2023-06-06 10:50:00,45.28,45.32,45.22,45.26,29602.0,43.541,43.5795,43.4833,43.5218,29602.0
2023-06-06 10:55:00,45.25,45.25,45.18,45.21,33417.0,43.5122,43.5122,43.4449,43.4737,33417.0
2023-06-06 11:00:00,45.22,45.23,45.17,45.19,29348.0,43.4833,43.493,43.4353,43.4545,29348.0
2023-06-06 11:05:00,45.2,45.22,45.13,45.2,25544.0,43.4641,43.4833,43.3968,43.4641,25544.0
2023-06-06 11:10:00,45.19,45.27,45.16,45.26,25648.0,43.4545,43.5314,43.4256,43.5218,25648.0
2023-06-06 11:15:00,45.26,45.31,45.18,45.2,26407.0,43.5218,43.5699,43.4449,43.4641,26407.0
2023-06-06 11:20:00,45.19,45.2,45.03,45.03,32109.0,43.4545,43.4641,43.3006,43.3006,32109.0
2023-06-06 11:25:00,45.02,45.07,44.95,45.07,25971.0,43.291,43.3391,43.2237,43.3391,25971.0
2023-06-06 11:30:00,45.07,45.15,45.06,45.15,27747.0,43.3391,43.416,43.3295,43.416,27747.0
2023-06-06 11:35:00,45.15,45.19,45.13,45.17,27601.0,43.416,43.4545,43.3968,43.4353,27601.0
2023-06-06 11:40:00,45.17,45.2,45.14,45.2,20456.0,43.4353,43.4641,43.4064,43.4641,20456.0
2023-06-06 11:45:00,45.2,45.27,45.19,45.27,29186.0,43.4641,43.5314,43.4545,43.5314,29186.0
2023-06-06 11:50:00,45.27,45.28,45.2,45.27,24315.0,43.5314,43.541,43.4641,43.5314,24315.0
2023-06-06 11:55:00,45.28,45.28,45.21,45.22,19956.0,43.541,43.541,43.4737,43.4833,19956.0
2023-06-06 12:00:00,45.22,45.25,45.16,45.16,18876.0,43.4833,43.5122,43.4256,43.4256,18876.0
2023-06-06 12:05:00,45.17,45.17,45.08,45.1,19753.0,43.4353,43.4353,43.3487,43.368,19753.0
2023-06-06 12:10:00,45.1,45.11,45.06,45.09,24707.0,43.368,43.3776,43.3295,43.3583,24707.0
2023-06-06 12:15:00,45.09,45.24,45.09,45.24,22420.0,43.3583,43.5026,43.3583,43.5026,22420.0
2023-06-06 12:20:00,45.25,45.25,45.19,45.2,14955.0,43.5122,43.5122,43.4545,43.4641,14955.0
2023-06-06 12:25:00,45.2,45.22,45.17,45.2,16642.0,43.4641,43.4833,43.4353,43.4641,16642.0
2023-06-06 12:30:00,45.2,45.22,45.15,45.18,19893.0,43.4641,43.4833,43.416,43.4449,19893.0
2023-06-06 12:35:00,45.19,45.19,45.13,45.16,19241.0,43.4545,43.4545,43.3968,43.4256,19241.0
2023-06-06 12:40:00,45.16,45.2,45.13,45.19,14080.0,43.4256,43.4641,43.3968,43.4545,14080.0
2023-06-06 12:45:00,45.18,45.19,45.14,45.15,31392.0,43.4449,43.4545,43.4064,43.416,31392.0
2023-06-06 12:50:00,45.15,45.17,45.12,45.13,31401.0,43.416,43.4353,43.3872,43.3968,31401.0
2023-06-06 12:55:00,45.13,45.13,45.02,45.04,20040.0,43.3968,43.3968,43.291,43.3103,20040.0
2023-06-06 13:00:00,45.05,45.08,45.02,45.04,15037.0,43.3199,43.3487,43.291,43.3103,15037.0
2023-06-06 13:05:00,45.03,45.03,44.95,45.0,30239.0,43.3006,43.3006,43.2237,43.2718,30239.0
2023-06-06 13:10:00,45.0,45.02,44.98,45.01,19600.0,43.2718,43.291,43.2526,43.2814,19600.0
2023-06-06 13:15:00,45.02,45.07,45.0,45.07,24045.0,43.291,43.3391,43.2718,43.3391,24045.0
2023-06-06 13:20:00,45.06,45.07,44.98,44.98,19640.0,43.3295,43.3391,43.2526,43.2526,19640.0
2023-06-06 13:25:00,44.99,44.99,44.87,44.93,33299.0,43.2622,43.2622,43.1468,43.2045,33299.0
2023-06-06 13:30:00,44.93,45.01,44.9,45.0,24819.0,43.2045,43.2814,43.1756,43.2718,24819.0
2023-06-06 13:35:00,45.0,45.05,44.98,45.02,25785.0,43.2718,43.3199,43.2526,43.291,25785.0
2023-06-06 13:40:00,45.02,45.05,45.01,45.02,16876.0,43.291,43.3199,43.2814,43.291,16876.0
2023-06-06 13:45:00,45.02,45.06,45.01,45.04,17256.0,43.291,43.3295,43.2814,43.3103,17256.0
2023-06-06 13:50:00,45.04,45.05,44.96,44.97,20926.0,43.3103,43.3199,43.2333,43.2429,20926.0
2023-06-06 13:55:00,44.97,44.97,44.89,44.93,26167.0,43.2429,43.2429,43.166,43.2045,26167.0
2023-06-06 14:00:00,44.92,44.93,44.87,44.88,23299.0,43.1949,43.2045,43.1468,43.1564,23299.0
2023-06-06 14:05:00,44.88,44.9,44.84,44.89,19412.0,43.1564,43.1756,43.1179,43.166,19412.0
2023-06-06 14:10:00,44.89,44.93,44.88,44.91,16425.0,43.166,43.2045,43.1564,43.1852,16425.0
2023-06-06 14:15:00,44.92,44.94,44.89,44.94,23371.0,43.1949,43.2141,43.166,43.2141,23371.0
2023-06-06 14:20:00,44.94,44.95,44.91,44.94,17867.0,43.2141,43.2237,43.1852,43.2141,17867.0
2023-06-06 14:25:00,44.94,45.0,44.93,44.98,24962.0,43.2141,43.2718,43.2045,43.2526,24962.0
2023-06-06 14:30:00,44.97,44.98,44.91,44.91,21699.0,43.2429,43.2526,43.1852,43.1852,21699.0
2023-06-06 14:35:00,44.91,44.94,44.89,44.94,60917.0,43.1852,43.2141,43.166,43.2141,60917.0
2023-06-06 14:40:00,44.94,45.03,44.93,45.01,26170.0,43.2141,43.3006,43.2045,43.2814,26170.0
2023-06-06 14:45:00,45.01,45.04,45.0,45.03,16743.0,43.2814,43.3103,43.2718,43.3006,16743.0
2023-06-06 14:50:00,45.03,45.11,45.02,45.07,40395.0,43.3006,43.3776,43.291,43.3391,40395.0
2023-06-06 14:55:00,45.08,45.15,45.07,45.13,23402.0,43.3487,43.416,43.3391,43.3968,23402.0
2023-06-06 15:00:00,45.13,45.16,45.11,45.12,23035.0,43.3968,43.4256,43.3776,43.3872,23035.0
2023-06-06 15:05:00,45.12,45.13,45.1,45.13,25897.0,43.3872,43.3968,43.368,43.3968,25897.0
2023-06-06 15:10:00,45.13,45.14,45.07,45.07,31997.0,43.3968,43.4064,43.3391,43.3391,31997.0
2023-06-06 15:15:00,45.07,45.09,45.04,45.09,40213.0,43.3391,43.3583,43.3103,43.3583,40213.0
2023-06-06 15:20:00,45.09,45.13,45.08,45.09,43220.0,43.3583,43.3968,43.3487,43.3583,43220.0
2023-06-06 15:25:00,45.1,45.1,45.07,45.09,31653.0,43.368,43.368,43.3391,43.3583,31653.0
2023-06-06 15:30:00,45.08,45.13,45.07,45.08,39389.0,43.3487,43.3968,43.3391,43.3487,39389.0
2023-06-06 15:35:00,45.08,45.08,45.0,45.02,78662.0,43.3487,43.3487,43.2718,43.291,78662.0
2023-06-06 15:40:00,45.02,45.05,44.98,45.04,71999.0,43.291,43.3199,43.2526,43.3103,71999.0
2023-06-06 15:45:00,45.04,45.09,45.02,45.09,85968.0,43.3103,43.3583,43.291,43.3583,85968.0
2023-06-06 15:50:00,45.09,45.16,45.03,45.09,136161.0,43.3583,43.4256,43.3006,43.3583,136161.0
2023-06-06 15:55:00,45.09,45.25,45.04,45.19,666368.0,43.3583,43.5122,43.3103,43.4545,666368.0
2023-06-07 09:30:00,45.31,45.46,45.24,45.44,68072.0,43.5699,43.7141,43.5026,43.6949,68072.0
2023-06-07 09:35:00,45.44,45.76,45.44,45.76,59033.0,43.6949,44.0026,43.6949,44.0026,59033.0
2023-06-07 09:40:00,45.75,45.76,45.58,45.74,53666.0,43.993,44.0026,43.8295,43.9834,53666.0
2023-06-07 09:45:00,45.74,45.77,45.65,45.67,33299.0,43.9834,44.0122,43.8968,43.9161,33299.0
2023-06-07 09:50:00,45.68,45.7,45.55,45.55,29712.0,43.9257,43.9449,43.8007,43.8007,29712.0
2023-06-07 09:55:00,45.56,45.7,45.53,45.64,27859.0,43.8103,43.9449,43.7814,43.8872,27859.0
2023-06-07 10:00:00,45.64,45.64,45.48,45.52,94544.0,43.8872,43.8872,43.7334,43.7718,94544.0
2023-06-07 10:05:00,45.52,45.58,45.5,45.52,42888.0,43.7718,43.8295,43.7526,43.7718,42888.0
2023-06-07 10:10:00,45.52,45.66,45.51,45.57,36690.0,43.7718,43.9064,43.7622,43.8199,36690.0
2023-06-07 10:15:00,45.57,45.57,45.41,45.42,38730.0,43.8199,43.8199,43.666,43.6757,38730.0
2023-06-07 10:20:00,45.42,45.52,45.33,45.34,44558.0,43.6757,43.7718,43.5891,43.5987,44558.0
2023-06-07 10:25:00,45.33,45.36,45.27,45.32,34395.0,43.5891,43.618,43.5314,43.5795,34395.0
2023-06-07 10:30:00,45.32,45.33,45.26,45.27,39833.0,43.5795,43.5891,43.5218,43.5314,39833.0
2023-06-07 10:35:00,45.26,45.26,45.0,45.09,36942.0,43.5218,43.5218,43.2718,43.3583,36942.0
2023-06-07 10:40:00,45.09,45.16,45.03,45.05,22528.0,43.3583,43.4256,43.3006,43.3199,22528.0
2023-06-07 10:45:00,45.04,45.14,45.01,45.07,67520.0,43.3103,43.4064,43.2814,43.3391,67520.0
2023-06-07 10:50:00,45.07,45.1,44.96,44.96,64159.0,43.3391,43.368,43.2333,43.2333,64159.0
2023-06-07 10:55:00,44.96,45.03,44.94,45.02,38765.0,43.2333,43.3006,43.2141,43.291,38765.0
2023-06-07 11:00:00,45.0,45.07,44.97,44.98,35843.0,43.2718,43.3391,43.2429,43.2526,35843.0
2023-06-07 11:05:00,44.98,45.02,44.95,44.96,28344.0,43.2526,43.291,43.2237,43.2333,28344.0
2023-06-07 11:10:00,44.96,45.02,44.96,44.98,24632.0,43.2333,43.291,43.2333,43.2526,24632.0
2023-06-07 11:15:00,44.98,44.98,44.86,44.86,36761.0,43.2526,43.2526,43.1372,43.1372,36761.0
2023-06-07 11:20:00,44.86,45.04,44.85,45.04,17059.0,43.1372,43.3103,43.1276,43.3103,17059.0
2023-06-07 11:25:00,45.05,45.11,45.04,45.09,22354.0,43.3199,43.3776,43.3103,43.3583,22354.0
2023-06-07 11:30:00,45.1,45.14,45.07,45.08,30979.0,43.368,43.4064,43.3391,43.3487,30979.0
2023-06-07 11:35:00,45.07,45.09,44.98,45.0,23507.0,43.3391,43.3583,43.2526,43.2718,23507.0
2023-06-07 11:40:00,45.0,45.02,44.93,44.99,35486.0,43.2718,43.291,43.2045,43.2622,35486.0
2023-06-07 11:45:00,45.0,45.1,44.99,45.09,24509.0,43.2718,43.368,43.2622,43.3583,24509.0
2023-06-07 11:50:00,45.1,45.12,45.04,45.11,29748.0,43.368,43.3872,43.3103,43.3776,29748.0
2023-06-07 11:55:00,45.1,45.1,44.98,45.02,18740.0,43.368,43.368,43.2526,43.291,18740.0
2023-06-07 12:00:00,45.03,45.09,45.01,45.09,16390.0,43.3006,43.3583,43.2814,43.3583,16390.0
2023-06-07 12:05:00,45.09,45.14,45.07,45.12,29566.0,43.3583,43.4064,43.3391,43.3872,29566.0
2023-06-07 12:10:00,45.12,45.14,45.08,45.09,34269.0,43.3872,43.4064,43.3487,43.3583,34269.0
2023-06-07 12:15:00,45.09,45.1,45.01,45.04,31517.0,43.3583,43.368,43.2814,43.3103,31517.0
2023-06-07 12:20:00,45.03,45.04,44.92,44.95,19474.0,43.3006,43.3103,43.1949,43.2237,19474.0
2023-06-07 12:25:00,44.95,44.97,44.92,44.95,21430.0,43.2237,43.2429,43.1949,43.2237,21430.0
2023-06-07 12:30:00,44.96,45.02,44.95,44.96,35313.0,43.2333,43.291,43.2237,43.2333,35313.0
2023-06-07 12:35:00,44.95,45.0,44.95,44.98,18635.0,43.2237,43.2718,43.2237,43.2526,18635.0
2023-06-07 12:40:00,44.99,45.16,44.99,45.16,30304.0,43.2622,43.4256,43.2622,43.4256,30304.0
2023-06-07 12:45:00,45.16,45.2,45.07,45.12,37799.0,43.4256,43.4641,43.3391,43.3872,37799.0
2023-06-07 12:50:00,45.11,45.17,45.1,45.15,37436.0,43.3776,43.4353,43.368,43.416,37436.0
2023-06-07 12:55:00,45.15,45.2,45.15,45.16,25390.0,43.416,43.4641,43.416,43.4256,25390.0
2023-06-07 13:00:00,45.16,45.2,45.15,45.18,17019.0,43.4256,43.4641,43.416,43.4449,17019.0
2023-06-07 13:05:00,45.18,45.28,45.16,45.27,34174.0,43.4449,43.541,43.4256,43.5314,34174.0
2023-06-07 13:10:00,45.26,45.28,45.18,45.2,19352.0,43.5218,43.541,43.4449,43.4641,19352.0
2023-06-07 13:15:00,45.19,45.24,45.18,45.21,26666.0,43.4545,43.5026,43.4449,43.4737,26666.0
2023-06-07 13:20:00,45.2,45.22,45.15,45.2,32282.0,43.4641,43.4833,43.416,43.4641,32282.0
2023-06-07 13:25:00,45.19,45.27,45.18,45.21,19835.0,43.4545,43.5314,43.4449,43.4737,19835.0
2023-06-07 13:30:00,45.21,45.23,45.09,45.12,19455.0,43.4737,43.493,43.3583,43.3872,19455.0
2023-06-07 13:35:00,45.12,45.15,45.07,45.09,31407.0,43.3872,43.416,43.3391,43.3583,31407.0
2023-06-07 13:40:00,45.1,45.19,45.09,45.19,25871.0,43.368,43.4545,43.3583,43.4545,25871.0
2023-06-07 13:45:00,45.2,45.24,45.15,45.2,30437.0,43.4641,43.5026,43.416,43.4641,30437.0
2023-06-07 13:50:00,45.19,45.23,45.17,45.22,17562.0,43.4545,43.493,43.4353,43.4833,17562.0
2023-06-07 13:55:00,45.22,45.29,45.21,45.27,22946.0,43.4833,43.5507,43.4737,43.5314,22946.0
2023-06-07 14:00:00,45.28,45.29,45.24,45.26,31107.0,43.541,43.5507,43.5026,43.5218,31107.0
2023-06-07 14:05:00,45.26,45.27,45.22,45.25,25608.0,43.5218,43.5314,43.4833,43.5122,25608.0
2023-06-07 14:10:00,45.25,45.28,45.19,45.24,34490.0,43.5122,43.541,43.4545,43.5026,34490.0
2023-06-07 14:15:00,45.24,45.27,45.23,45.25,35162.0,43.5026,43.5314,43.493,43.5122,35162.0
2023-06-07 14:20:00,45.25,45.28,45.21,45.23,21554.0,43.5122,43.541,43.4737,43.493,21554.0
2023-06-07 14:25:00,45.23,45.24,45.15,45.17,35914.0,43.493,43.5026,43.416,43.4353,35914.0
2023-06-07 14:30:00,45.18,45.21,45.11,45.12,47557.0,43.4449,43.4737,43.3776,43.3872,47557.0
2023-06-07 14:35:00,45.1,45.13,45.05,45.08,39383.0,43.368,43.3968,43.3199,43.3487,39383.0
2023-06-07 14:40:00,45.08,45.09,44.99,45.04,34169.0,43.3487,43.3583,43.2622,43.3103,34169.0
2023-06-07 14:45:00,45.03,45.07,45.01,45.05,33372.0,43.3006,43.3391,43.2814,43.3199,33372.0
2023-06-07 14:50:00,45.05,45.22,45.04,45.21,34543.0,43.3199,43.4833,43.3103,43.4737,34543.0
2023-06-07 14:55:00,45.21,45.23,45.17,45.18,36474.0,43.4737,43.493,43.4353,43.4449,36474.0
2023-06-07 15:00:00,45.18,45.3,45.17,45.26,60928.0,43.4449,43.5603,43.4353,43.5218,60928.0
2023-06-07 15:05:00,45.27,45.3,45.18,45.19,42333.0,43.5314,43.5603,43.4449,43.4545,42333.0
2023-06-07 15:10:00,45.18,45.24,45.13,45.24,36996.0,43.4449,43.5026,43.3968,43.5026,36996.0
2023-06-07 15:15:00,45.24,45.27,45.21,45.26,32161.0,43.5026,43.5314,43.4737,43.5218,32161.0
2023-06-07 15:20:00,45.26,45.31,45.25,45.29,42530.0,43.5218,43.5699,43.5122,43.5507,42530.0
2023-06-07 15:25:00,45.29,45.29,45.24,45.29,34634.0,43.5507,43.5507,43.5026,43.5507,34634.0
2023-06-07 15:30:00,45.29,45.34,45.26,45.3,63043.0,43.5507,43.5987,43.5218,43.5603,63043.0
2023-06-07 15:35:00,45.3,45.33,45.27,45.29,51982.0,43.5603,43.5891,43.5314,43.5507,51982.0
2023-06-07 15:40:00,45.3,45.33,45.28,45.29,78710.0,43.5603,43.5891,43.541,43.5507,78710.0
2023-06-07 15:45:00,45.29,45.34,45.22,45.23,129282.0,43.5507,43.5987,43.4833,43.493,129282.0
2023-06-07 15:50:00,45.23,45.26,45.06,45.07,285584.0,43.493,43.5218,43.3295,43.3391,285584.0
2023-06-07 15:55:00,45.06,45.09,44.99,45.08,522372.0,43.3295,43.3583,43.2622,43.3487,522372.0
2023-06-08 09:30:00,45.55,45.97,45.4,45.69,215377.0,43.8007,44.2045,43.6564,43.9353,215377.0
2023-06-08 09:35:00,45.73,45.92,45.69,45.85,105464.0,43.9738,44.1565,43.9353,44.0891,105464.0
2023-06-08 09:40:00,45.84,45.86,45.6,45.61,87236.0,44.0795,44.0988,43.8488,43.8584,87236.0
2023-06-08 09:45:00,45.61,45.66,45.51,45.65,97742.0,43.8584,43.9064,43.7622,43.8968,97742.0
2023-06-08 09:50:00,45.64,45.65,45.46,45.51,64236.0,43.8872,43.8968,43.7141,43.7622,64236.0
2023-06-08 09:55:00,45.51,45.52,45.35,45.49,65070.0,43.7622,43.7718,43.6084,43.743,65070.0
2023-06-08 10:00:00,45.51,45.59,45.42,45.59,51143.0,43.7622,43.8391,43.6757,43.8391,51143.0
2023-06-08 10:05:00,45.58,45.61,45.52,45.58,38849.0,43.8295,43.8584,43.7718,43.8295,38849.0
2023-06-08 10:10:00,45.59,45.62,45.52,45.62,56478.0,43.8391,43.868,43.7718,43.868,56478.0
2023-06-08 10:15:00,45.62,45.71,45.59,45.7,42727.0,43.868,43.9545,43.8391,43.9449,42727.0
2023-06-08 10:20:00,45.7,45.73,45.64,45.71,34179.0,43.9449,43.9738,43.8872,43.9545,34179.0
2023-06-08 10:25:00,45.71,45.72,45.63,45.69,74435.0,43.9545,43.9641,43.8776,43.9353,74435.0
2023-06-08 10:30:00,45.68,45.79,45.67,45.75,32107.0,43.9257,44.0315,43.9161,43.993,32107.0
2023-06-08 10:35:00,45.76,45.79,45.69,45.73,32792.0,44.0026,44.0315,43.9353,43.9738,32792.0
2023-06-08 10:40:00,45.74,45.79,45.73,45.79,33397.0,43.9834,44.0315,43.9738,44.0315,33397.0
2023-06-08 10:45:00,45.79,45.84,45.75,45.78,57882.0,44.0315,44.0795,43.993,44.0218,57882.0
2023-06-08 10:50:00,45.78,45.82,45.77,45.8,34003.0,44.0218,44.0603,44.0122,44.0411,34003.0
2023-06-08 10:55:00,45.8,45.85,45.77,45.81,42264.0,44.0411,44.0891,44.0122,44.0507,42264.0
2023-06-08 11:00:00,45.82,45.89,45.79,45.87,37788.0,44.0603,44.1276,44.0315,44.1084,37788.0
2023-06-08 11:05:00,45.86,45.99,45.85,45.96,62451.0,44.0988,44.2238,44.0891,44.1949,62451.0
2023-06-08 11:10:00,45.97,45.98,45.92,45.96,41708.0,44.2045,44.2142,44.1565,44.1949,41708.0
2023-06-08 11:15:00,45.96,45.98,45.88,45.94,98424.0,44.1949,44.2142,44.118,44.1757,98424.0
2023-06-08 11:20:00,45.95,45.98,45.82,45.86,56940.0,44.1853,44.2142,44.0603,44.0988,56940.0
2023-06-08 11:25:00,45.85,45.91,45.8,45.91,27501.0,44.0891,44.1468,44.0411,44.1468,27501.0
2023-06-08 11:30:00,45.91,45.92,45.74,45.86,36329.0,44.1468,44.1565,43.9834,44.0988,36329.0
2023-06-08 11:35:00,45.87,45.87,45.78,45.79,25262.0,44.1084,44.1084,44.0218,44.0315,25262.0
2023-06-08 11:40:00,45.79,45.81,45.71,45.75,34156.0,44.0315,44.0507,43.9545,43.993,34156.0
2023-06-08 11:45:00,45.75,45.83,45.74,45.82,36519.0,43.993,44.0699,43.9834,44.0603,36519.0
2023-06-08 11:50:00,45.82,45.83,45.76,45.79,25226.0,44.0603,44.0699,44.0026,44.0315,25226.0
2023-06-08 11:55:00,45.79,45.87,45.79,45.82,23616.0,44.0315,44.1084,44.0315,44.0603,23616.0
2023-06-08 12:00:00,45.83,45.9,45.79,45.89,24509.0,44.0699,44.1372,44.0315,44.1276,24509.0
2023-06-08 12:05:00,45.89,45.9,45.82,45.83,22096.0,44.1276,44.1372,44.0603,44.0699,22096.0
2023-06-08 12:10:00,45.83,45.84,45.8,45.81,22649.0,44.0699,44.0795,44.0411,44.0507,22649.0
2023-06-08 12:15:00,45.8,45.83,45.78,45.83,15562.0,44.0411,44.0699,44.0218,44.0699,15562.0
2023-06-08 12:20:00,45.83,45.91,45.83,45.9,20747.0,44.0699,44.1468,44.0699,44.1372,20747.0
2023-06-08 12:25:00,45.91,45.98,45.88,45.97,29792.0,44.1468,44.2142,44.118,44.2045,29792.0
2023-06-08 12:30:00,45.97,45.97,45.9,45.92,27176.0,44.2045,44.2045,44.1372,44.1565,27176.0
2023-06-08 12:35:00,45.91,45.93,45.88,45.89,19036.0,44.1468,44.1661,44.118,44.1276,19036.0
2023-06-08 12:40:00,45.89,45.98,45.88,45.98,17584.0,44.1276,44.2142,44.118,44.2142,17584.0
2023-06-08 12:45:00,45.98,45.99,45.89,45.91,28821.0,44.2142,44.2238,44.1276,44.1468,28821.0
2023-06-08 12:50:00,45.91,45.97,45.89,45.97,20632.0,44.1468,44.2045,44.1276,44.2045,20632.0
2023-06-08 12:55:00,45.98,46.04,45.97,46.04,83915.0,44.2142,44.2719,44.2045,44.2719,83915.0
2023-06-08 13:00:00,46.03,46.06,46.01,46.05,34168.0,44.2622,44.2911,44.243,44.2815,34168.0
2023-06-08 13:05:00,46.05,46.05,46.0,46.04,25724.0,44.2815,44.2815,44.2334,44.2719,25724.0
2023-06-08 13:10:00,46.04,46.04,45.97,46.01,23788.0,44.2719,44.2719,44.2045,44.243,23788.0
2023-06-08 13:15:00,46.0,46.03,45.95,45.95,23068.0,44.2334,44.2622,44.1853,44.1853,23068.0
2023-06-08 13:20:00,45.96,45.98,45.91,45.93,20500.0,44.1949,44.2142,44.1468,44.1661,20500.0
2023-06-08 13:25:00,45.94,45.95,45.86,45.87,26237.0,44.1757,44.1853,44.0988,44.1084,26237.0
2023-06-08 13:30:00,45.87,45.89,45.81,45.84,20298.0,44.1084,44.1276,44.0507,44.0795,20298.0
2023-06-08 13:35:00,45.84,45.86,45.75,45.76,24430.0,44.0795,44.0988,43.993,44.0026,24430.0
2023-06-08 13:40:00,45.75,45.75,45.71,45.72,25833.0,43.993,43.993,43.9545,43.9641,25833.0
2023-06-08 13:45:00,45.72,45.73,45.64,45.68,33524.0,43.9641,43.9738,43.8872,43.9257,33524.0
2023-06-08 13:50:00,45.69,45.78,45.68,45.77,16908.0,43.9353,44.0218,43.9257,44.0122,16908.0
2023-06-08 13:55:00,45.77,45.82,45.76,45.8,20429.0,44.0122,44.0603,44.0026,44.0411,20429.0
2023-06-08 14:00:00,45.8,45.81,45.74,45.74,22136.0,44.0411,44.0507,43.9834,43.9834,22136.0
2023-06-08 14:05:00,45.73,45.74,45.7,45.72,18053.0,43.9738,43.9834,43.9449,43.9641,18053.0
2023-06-08 14:10:00,45.71,45.71,45.65,45.66,15757.0,43.9545,43.9545,43.8968,43.9064,15757.0
2023-06-08 14:15:00,45.66,45.7,45.65,45.67,25945.0,43.9064,43.9449,43.8968,43.9161,25945.0
2023-06-08 14:20:00,45.68,45.71,45.66,45.7,23142.0,43.9257,43.9545,43.9064,43.9449,23142.0
2023-06-08 14:25:00,45.7,45.75,45.69,45.75,18950.0,43.9449,43.993,43.9353,43.993,18950.0
2023-06-08 14:30:00,45.75,45.76,45.67,45.69,20856.0,43.993,44.0026,43.9161,43.9353,20856.0
2023-06-08 14:35:00,45.69,45.73,45.69,45.73,17467.0,43.9353,43.9738,43.9353,43.9738,17467.0
2023-06-08 14:40:00,45.73,45.74,45.72,45.73,15180.0,43.9738,43.9834,43.9641,43.9738,15180.0
2023-06-08 14:45:00,45.73,45.73,45.66,45.67,30238.0,43.9738,43.9738,43.9064,43.9161,30238.0
2023-06-08 14:50:00,45.67,45.7,45.67,45.68,20829.0,43.9161,43.9449,43.9161,43.9257,20829.0
2023-06-08 14:55:00,45.69,45.72,45.67,45.7,23091.0,43.9353,43.9641,43.9161,43.9449,23091.0
2023-06-08 15:00:00,45.7,45.72,45.65,45.69,25362.0,43.9449,43.9641,43.8968,43.9353,25362.0
2023-06-08 15:05:00,45.69,45.69,45.65,45.68,33945.0,43.9353,43.9353,43.8968,43.9257,33945.0
2023-06-08 15:10:00,45.68,45.71,45.65,45.66,27459.0,43.9257,43.9545,43.8968,43.9064,27459.0
2023-06-08 15:15:00,45.66,45.69,45.61,45.62,27765.0,43.9064,43.9353,43.8584,43.868,27765.0
2023-06-08 15:20:00,45.63,45.63,45.59,45.63,28395.0,43.8776,43.8776,43.8391,43.8776,28395.0
2023-06-08 15:25:00,45.63,45.63,45.57,45.59,31714.0,43.8776,43.8776,43.8199,43.8391,31714.0
2023-06-08 15:30:00,45.58,45.58,45.52,45.56,43941.0,43.8295,43.8295,43.7718,43.8103,43941.0
2023-06-08 15:35:00,45.55,45.67,45.55,45.66,47170.0,43.8007,43.9161,43.8007,43.9064,47170.0
2023-06-08 15:40:00,45.65,45.68,45.63,45.66,60909.0,43.8968,43.9257,43.8776,43.9064,60909.0
2023-06-08 15:45:00,45.66,45.67,45.59,45.65,92031.0,43.9064,43.9161,43.8391,43.8968,92031.0
2023-06-08 15:50:00,45.66,45.69,45.59,45.63,169429.0,43.9064,43.9353,43.8391,43.8776,169429.0
2023-06-08 15:55:00,45.63,45.65,45.53,45.63,300658.0,43.8776,43.8968,43.7814,43.8776,300658.0
2023-06-09 09:30:00,45.64,46.1,45.64,45.99,119113.0,43.8872,44.3295,43.8872,44.2238,119113.0
2023-06-09 09:35:00,45.99,46.12,45.94,46.09,42551.0,44.2238,44.3488,44.1757,44.3199,42551.0
2023-06-09 09:40:00,46.11,46.28,46.09,46.26,45290.0,44.3392,44.5026,44.3199,44.4834,45290.0
2023-06-09 09:45:00,46.25,46.31,46.03,46.05,68659.0,44.4738,44.5315,44.2622,44.2815,68659.0
2023-06-09 09:50:00,46.05,46.21,46.02,46.2,25603.0,44.2815,44.4353,44.2526,44.4257,25603.0
2023-06-09 09:55:00,46.21,46.28,46.2,46.26,31262.0,44.4353,44.5026,44.4257,44.4834,31262.0
2023-06-09 10:00:00,46.26,46.45,46.25,46.45,48395.0,44.4834,44.6661,44.4738,44.6661,48395.0
2023-06-09 10:05:00,46.45,46.54,46.41,46.45,60996.0,44.6661,44.7527,44.6276,44.6661,60996.0
2023-06-09 10:10:00,46.45,46.48,46.35,46.35,49029.0,44.6661,44.695,44.5699,44.5699,49029.0
2023-06-09 10:15:00,46.35,46.43,46.35,46.41,35271.0,44.5699,44.6469,44.5699,44.6276,35271.0
2023-06-09 10:20:00,46.41,46.42,46.31,46.32,33354.0,44.6276,44.6373,44.5315,44.5411,33354.0
2023-06-09 10:25:00,46.29,46.34,46.23,46.31,71258.0,44.5123,44.5603,44.4546,44.5315,71258.0
2023-06-09 10:30:00,46.32,46.32,46.15,46.18,33238.0,44.5411,44.5411,44.3776,44.4065,33238.0
2023-06-09 10:35:00,46.18,46.2,46.11,46.14,34580.0,44.4065,44.4257,44.3392,44.368,34580.0
2023-06-09 10:40:00,46.14,46.14,46.02,46.05,30045.0,44.368,44.368,44.2526,44.2815,30045.0
2023-06-09 10:45:00,46.05,46.12,46.0,46.0,36039.0,44.2815,44.3488,44.2334,44.2334,36039.0
2023-06-09 10:50:00,46.0,46.01,45.94,46.0,30506.0,44.2334,44.243,44.1757,44.2334,30506.0
2023-06-09 10:55:00,46.0,46.14,45.99,46.05,317243.0,44.2334,44.368,44.2238,44.2815,317243.0
2023-06-09 11:00:00,46.04,46.09,46.01,46.07,67658.0,44.2719,44.3199,44.243,44.3007,67658.0
2023-06-09 11:05:00,46.07,46.17,46.04,46.17,35801.0,44.3007,44.3969,44.2719,44.3969,35801.0
2023-06-09 11:10:00,46.17,46.18,46.06,46.06,25045.0,44.3969,44.4065,44.2911,44.2911,25045.0
2023-06-09 11:15:00,46.06,46.06,45.95,46.02,55810.0,44.2911,44.2911,44.1853,44.2526,55810.0
2023-06-09 11:20:00,46.01,46.01,45.87,45.89,22482.0,44.243,44.243,44.1084,44.1276,22482.0
2023-06-09 11:25:00,45.89,45.89,45.79,45.86,30732.0,44.1276,44.1276,44.0315,44.0988,30732.0
2023-06-09 11:30:00,45.86,45.98,45.81,45.98,65058.0,44.0988,44.2142,44.0507,44.2142,65058.0
2023-06-09 11:35:00,45.98,46.08,45.98,46.0,32063.0,44.2142,44.3103,44.2142,44.2334,32063.0
2023-06-09 11:40:00,46.01,46.06,45.98,46.06,22350.0,44.243,44.2911,44.2142,44.2911,22350.0
2023-06-09 11:45:00,46.06,46.21,46.06,46.21,711396.0,44.2911,44.4353,44.2911,44.4353,711396.0
2023-06-09 11:50:00,46.21,46.22,46.13,46.21,33345.0,44.4353,44.4449,44.3584,44.4353,33345.0
2023-06-09 11:55:00,46.2,46.21,46.07,46.1,26987.0,44.4257,44.4353,44.3007,44.3295,26987.0
2023-06-09 12:00:00,46.1,46.12,45.95,46.02,19102.0,44.3295,44.3488,44.1853,44.2526,19102.0
2023-06-09 12:05:00,46.02,46.03,45.93,45.94,15836.0,44.2526,44.2622,44.1661,44.1757,15836.0
2023-06-09 12:10:00,45.93,46.01,45.92,46.01,16585.0,44.1661,44.243,44.1565,44.243,16585.0
2023-06-09 12:15:00,46.02,46.11,46.01,46.07,28152.0,44.2526,44.3392,44.243,44.3007,28152.0
2023-06-09 12:20:00,46.07,46.1,46.05,46.08,15188.0,44.3007,44.3295,44.2815,44.3103,15188.0
2023-06-09 12:25:00,46.07,46.07,45.98,46.04,20280.0,44.3007,44.3007,44.2142,44.2719,20280.0
2023-06-09 12:30:00,46.03,46.11,46.02,46.09,10807.0,44.2622,44.3392,44.2526,44.3199,10807.0
2023-06-09 12:35:00,46.09,46.1,46.03,46.06,16452.0,44.3199,44.3295,44.2622,44.2911,16452.0
2023-06-09 12:40:00,46.05,46.07,46.02,46.05,11780.0,44.2815,44.3007,44.2526,44.2815,11780.0
2023-06-09 12:45:00,46.05,46.07,46.0,46.07,15549.0,44.2815,44.3007,44.2334,44.3007,15549.0
2023-06-09 12:50:00,46.07,46.12,46.05,46.08,21113.0,44.3007,44.3488,44.2815,44.3103,21113.0
2023-06-09 12:55:00,46.07,46.09,46.05,46.08,9067.0,44.3007,44.3199,44.2815,44.3103,9067.0
2023-06-09 13:00:00,46.09,46.09,46.05,46.07,10073.0,44.3199,44.3199,44.2815,44.3007,10073.0
2023-06-09 13:05:00,46.07,46.09,46.05,46.07,14894.0,44.3007,44.3199,44.2815,44.3007,14894.0
2023-06-09 13:10:00,46.07,46.07,46.0,46.03,17211.0,44.3007,44.3007,44.2334,44.2622,17211.0
2023-06-09 13:15:00,46.03,46.04,46.0,46.01,13665.0,44.2622,44.2719,44.2334,44.243,13665.0
2023-06-09 13:20:00,46.01,46.04,45.98,46.02,18105.0,44.243,44.2719,44.2142,44.2526,18105.0
2023-06-09 13:25:00,46.03,46.09,46.02,46.08,12561.0,44.2622,44.3199,44.2526,44.3103,12561.0
2023-06-09 13:30:00,46.07,46.1,46.06,46.09,18033.0,44.3007,44.3295,44.2911,44.3199,18033.0
2023-06-09 13:35:00,46.1,46.14,46.07,46.12,31381.0,44.3295,44.368,44.3007,44.3488,31381.0
2023-06-09 13:40:00,46.12,46.12,46.04,46.07,11239.0,44.3488,44.3488,44.2719,44.3007,11239.0
2023-06-09 13:45:00,46.07,46.08,45.99,46.0,12067.0,44.3007,44.3103,44.2238,44.2334,12067.0
2023-06-09 13:50:00,46.0,46.06,46.0,46.05,12353.0,44.2334,44.2911,44.2334,44.2815,12353.0
2023-06-09 13:55:00,46.05,46.07,46.03,46.07,12811.0,44.2815,44.3007,44.2622,44.3007,12811.0
2023-06-09 14:00:00,46.08,46.08,46.03,46.04,13722.0,44.3103,44.3103,44.2622,44.2719,13722.0
2023-06-09 14:05:00,46.03,46.04,46.0,46.03,10972.0,44.2622,44.2719,44.2334,44.2622,10972.0
2023-06-09 14:10:00,46.04,46.05,45.99,46.01,11890.0,44.2719,44.2815,44.2238,44.243,11890.0
2023-06-09 14:15:00,46.01,46.05,46.0,46.05,12225.0,44.243,44.2815,44.2334,44.2815,12225.0
2023-06-09 14:20:00,46.05,46.12,46.04,46.11,15056.0,44.2815,44.3488,44.2719,44.3392,15056.0
2023-06-09 14:25:00,46.11,46.11,46.03,46.05,22856.0,44.3392,44.3392,44.2622,44.2815,22856.0
2023-06-09 14:30:00,46.04,46.05,45.99,46.02,14952.0,44.2719,44.2815,44.2238,44.2526,14952.0
2023-06-09 14:35:00,46.02,46.02,45.92,45.93,11107.0,44.2526,44.2526,44.1565,44.1661,11107.0
2023-06-09 14:40:00,45.92,45.97,45.92,45.95,7469.0,44.1565,44.2045,44.1565,44.1853,7469.0
2023-06-09 14:45:00,45.95,46.0,45.92,45.93,15191.0,44.1853,44.2334,44.1565,44.1661,15191.0
2023-06-09 14:50:00,45.92,45.96,45.91,45.95,14147.0,44.1565,44.1949,44.1468,44.1853,14147.0
2023-06-09 14:55:00,45.95,45.98,45.94,45.97,14263.0,44.1853,44.2142,44.1757,44.2045,14263.0
2023-06-09 15:00:00,45.98,46.01,45.96,45.97,80149.0,44.2142,44.243,44.1949,44.2045,80149.0
2023-06-09 15:05:00,45.97,45.97,45.87,45.91,30035.0,44.2045,44.2045,44.1084,44.1468,30035.0
2023-06-09 15:10:00,45.91,45.92,45.86,45.9,20442.0,44.1468,44.1565,44.0988,44.1372,20442.0
2023-06-09 15:15:00,45.9,45.96,45.89,45.95,26136.0,44.1372,44.1949,44.1276,44.1853,26136.0
2023-06-09 15:20:00,45.95,45.95,45.91,45.92,17737.0,44.1853,44.1853,44.1468,44.1565,17737.0
2023-06-09 15:25:00,45.91,45.94,45.89,45.92,15527.0,44.1468,44.1757,44.1276,44.1565,15527.0
2023-06-09 15:30:00,45.91,45.93,45.9,45.91,21843.0,44.1468,44.1661,44.1372,44.1468,21843.0
2023-06-09 15:35:00,45.91,45.96,45.89,45.92,35859.0,44.1468,44.1949,44.1276,44.1565,35859.0
2023-06-09 15:40:00,45.91,45.94,45.88,45.89,24351.0,44.1468,44.1757,44.118,44.1276,24351.0
2023-06-09 15:45:00,45.88,45.89,45.82,45.83,49178.0,44.118,44.1276,44.0603,44.0699,49178.0
2023-06-09 15:50:00,45.82,45.82,45.77,45.78,84731.0,44.0603,44.0603,44.0122,44.0218,84731.0
2023-06-09 15:55:00,45.77,45.83,45.76,45.8,194489.0,44.0122,44.0699,44.0026,44.0411,194489.0
2023-06-12 09:30:00,45.85,45.92,45.46,45.49,103438.0,44.0891,44.1565,43.7141,43.743,103438.0
2023-06-12 09:35:00,45.48,45.5,45.24,45.48,64000.0,43.7334,43.7526,43.5026,43.7334,64000.0
2023-06-12 09:40:00,45.49,45.55,45.41,45.43,58590.0,43.743,43.8007,43.666,43.6853,58590.0
2023-06-12 09:45:00,45.42,45.45,45.27,45.33,36878.0,43.6757,43.7045,43.5314,43.5891,36878.0
2023-06-12 09:50:00,45.33,45.36,45.27,45.3,61495.0,43.5891,43.618,43.5314,43.5603,61495.0
2023-06-12 09:55:00,45.29,45.42,45.27,45.29,43333.0,43.5507,43.6757,43.5314,43.5507,43333.0
2023-06-12 10:00:00,45.3,45.32,45.24,45.25,50804.0,43.5603,43.5795,43.5026,43.5122,50804.0
2023-06-12 10:05:00,45.26,45.27,45.09,45.19,56615.0,43.5218,43.5314,43.3583,43.4545,56615.0
2023-06-12 10:10:00,45.19,45.24,45.17,45.24,43392.0,43.4545,43.5026,43.4353,43.5026,43392.0
2023-06-12 10:15:00,45.25,45.27,45.2,45.23,36494.0,43.5122,43.5314,43.4641,43.493,36494.0
2023-06-12 10:20:00,45.22,45.29,45.14,45.19,45029.0,43.4833,43.5507,43.4064,43.4545,45029.0
2023-06-12 10:25:00,45.18,45.24,45.1,45.22,48106.0,43.4449,43.5026,43.368,43.4833,48106.0
2023-06-12 10:30:00,45.23,45.24,45.14,45.2,45434.0,43.493,43.5026,43.4064,43.4641,45434.0
2023-06-12 10:35:00,45.2,45.2,45.02,45.05,35194.0,43.4641,43.4641,43.291,43.3199,35194.0
2023-06-12 10:40:00,45.05,45.13,45.03,45.07,24354.0,43.3199,43.3968,43.3006,43.3391,24354.0
2023-06-12 10:45:00,45.08,45.11,45.03,45.05,27925.0,43.3487,43.3776,43.3006,43.3199,27925.0
2023-06-12 10:50:00,45.06,45.18,45.05,45.18,32370.0,43.3295,43.4449,43.3199,43.4449,32370.0
2023-06-12 10:55:00,45.18,45.3,45.18,45.22,32368.0,43.4449,43.5603,43.4449,43.4833,32368.0
2023-06-12 11:00:00,45.21,45.24,45.1,45.19,25661.0,43.4737,43.5026,43.368,43.4545,25661.0
2023-06-12 11:05:00,45.19,45.23,45.17,45.18,29836.0,43.4545,43.493,43.4353,43.4449,29836.0
2023-06-12 11:10:00,45.18,45.23,45.16,45.21,33258.0,43.4449,43.493,43.4256,43.4737,33258.0
2023-06-12 11:15:00,45.21,45.21,45.14,45.16,22161.0,43.4737,43.4737,43.4064,43.4256,22161.0
2023-06-12 11:20:00,45.16,45.17,45.03,45.07,22598.0,43.4256,43.4353,43.3006,43.3391,22598.0
2023-06-12 11:25:00,45.07,45.16,45.05,45.13,17345.0,43.3391,43.4256,43.3199,43.3968,17345.0
2023-06-12 11:30:00,45.14,45.17,45.1,45.14,27159.0,43.4064,43.4353,43.368,43.4064,27159.0
2023-06-12 11:35:00,45.15,45.2,45.1,45.13,53993.0,43.416,43.4641,43.368,43.3968,53993.0
2023-06-12 11:40:00,45.13,45.14,45.09,45.09,40064.0,43.3968,43.4064,43.3583,43.3583,40064.0
2023-06-12 11:45:00,45.09,45.14,45.08,45.1,38455.0,43.3583,43.4064,43.3487,43.368,38455.0
2023-06-12 11:50:00,45.11,45.15,45.1,45.13,37389.0,43.3776,43.416,43.368,43.3968,37389.0
2023-06-12 11:55:00,45.12,45.25,45.11,45.25,39852.0,43.3872,43.5122,43.3776,43.5122,39852.0
2023-06-12 12:00:00,45.24,45.25,45.19,45.24,26164.0,43.5026,43.5122,43.4545,43.5026,26164.0
2023-06-12 12:05:00,45.24,45.27,45.22,45.22,13481.0,43.5026,43.5314,43.4833,43.4833,13481.0
2023-06-12 12:10:00,45.23,45.23,45.19,45.23,21698.0,43.493,43.493,43.4545,43.493,21698.0
2023-06-12 12:15:00,45.23,45.25,45.19,45.21,22323.0,43.493,43.5122,43.4545,43.4737,22323.0
2023-06-12 12:20:00,45.21,45.26,45.19,45.26,18982.0,43.4737,43.5218,43.4545,43.5218,18982.0
2023-06-12 12:25:00,45.26,45.3,45.25,45.29,19087.0,43.5218,43.5603,43.5122,43.5507,19087.0
2023-06-12 12:30:00,45.3,45.36,45.3,45.32,21351.0,43.5603,43.618,43.5603,43.5795,21351.0
2023-06-12 12:35:00,45.32,45.36,45.29,45.29,21493.0,43.5795,43.618,43.5507,43.5507,21493.0
2023-06-12 12:40:00,45.3,45.38,45.29,45.38,30262.0,43.5603,43.6372,43.5507,43.6372,30262.0
2023-06-12 12:45:00,45.36,45.4,45.34,45.37,47945.0,43.618,43.6564,43.5987,43.6276,47945.0
2023-06-12 12:50:00,45.38,45.44,45.3,45.3,78862.0,43.6372,43.6949,43.5603,43.5603,78862.0
2023-06-12 12:55:00,45.3,45.33,45.28,45.32,36861.0,43.5603,43.5891,43.541,43.5795,36861.0
2023-06-12 13:00:00,45.31,45.31,45.19,45.22,23429.0,43.5699,43.5699,43.4545,43.4833,23429.0
2023-06-12 13:05:00,45.21,45.22,45.14,45.16,61583.0,43.4737,43.4833,43.4064,43.4256,61583.0
2023-06-12 13:10:00,45.16,45.19,45.16,45.19,38058.0,43.4256,43.4545,43.4256,43.4545,38058.0
2023-06-12 13:15:00,45.18,45.21,45.16,45.19,53068.0,43.4449,43.4737,43.4256,43.4545,53068.0
2023-06-12 13:20:00,45.19,45.24,45.18,45.21,38005.0,43.4545,43.5026,43.4449,43.4737,38005.0
2023-06-12 13:25:00,45.21,45.21,45.18,45.21,33083.0,43.4737,43.4737,43.4449,43.4737,33083.0
2023-06-12 13:30:00,45.21,45.24,45.18,45.21,45051.0,43.4737,43.5026,43.4449,43.4737,45051.0
2023-06-12 13:35:00,45.2,45.24,45.18,45.23,35246.0,43.4641,43.5026,43.4449,43.493,35246.0
2023-06-12 13:40:00,45.22,45.29,45.21,45.29,20124.0,43.4833,43.5507,43.4737,43.5507,20124.0
2023-06-12 13:45:00,45.29,45.32,45.27,45.32,30490.0,43.5507,43.5795,43.5314,43.5795,30490.0
2023-06-12 13:50:00,45.33,45.33,45.3,45.33,23195.0,43.5891,43.5891,43.5603,43.5891,23195.0
2023-06-12 13:55:00,45.33,45.34,45.31,45.31,18138.0,43.5891,43.5987,43.5699,43.5699,18138.0
2023-06-12 14:00:00,45.32,45.33,45.28,45.32,29083.0,43.5795,43.5891,43.541,43.5795,29083.0
2023-06-12 14:05:00,45.32,45.33,45.29,45.31,18746.0,43.5795,43.5891,43.5507,43.5699,18746.0
2023-06-12 14:10:00,45.31,45.32,45.3,45.3,17967.0,43.5699,43.5795,43.5603,43.5603,17967.0
2023-06-12 14:15:00,45.3,45.31,45.25,45.27,33441.0,43.5603,43.5699,43.5122,43.5314,33441.0
2023-06-12 14:20:00,45.27,45.32,45.27,45.3,21606.0,43.5314,43.5795,43.5314,43.5603,21606.0
2023-06-12 14:25:00,45.31,45.31,45.26,45.27,30027.0,43.5699,43.5699,43.5218,43.5314,30027.0
2023-06-12 14:30:00,45.27,45.33,45.26,45.32,32255.0,43.5314,43.5891,43.5218,43.5795,32255.0
2023-06-12 14:35:00,45.33,45.35,45.29,45.29,26880.0,43.5891,43.6084,43.5507,43.5507,26880.0
2023-06-12 14:40:00,45.3,45.33,45.29,45.33,34876.0,43.5603,43.5891,43.5507,43.5891,34876.0
2023-06-12 14:45:00,45.33,45.39,45.32,45.38,26417.0,43.5891,43.6468,43.5795,43.6372,26417.0
2023-06-12 14:50:00,45.38,45.44,45.37,45.42,31225.0,43.6372,43.6949,43.6276,43.6757,31225.0
2023-06-12 14:55:00,45.43,45.43,45.38,45.41,34629.0,43.6853,43.6853,43.6372,43.666,34629.0
2023-06-12 15:00:00,45.41,45.43,45.37,45.43,49590.0,43.666,43.6853,43.6276,43.6853,49590.0
2023-06-12 15:05:00,45.42,45.47,45.38,45.47,52570.0,43.6757,43.7237,43.6372,43.7237,52570.0
2023-06-12 15:10:00,45.47,45.54,45.45,45.52,53559.0,43.7237,43.7911,43.7045,43.7718,53559.0
2023-06-12 15:15:00,45.52,45.56,45.46,45.47,69079.0,43.7718,43.8103,43.7141,43.7237,69079.0
2023-06-12 15:20:00,45.46,45.48,45.37,45.39,50753.0,43.7141,43.7334,43.6276,43.6468,50753.0
2023-06-12 15:25:00,45.39,45.4,45.33,45.34,43960.0,43.6468,43.6564,43.5891,43.5987,43960.0
2023-06-12 15:30:00,45.34,45.35,45.23,45.25,68642.0,43.5987,43.6084,43.493,43.5122,68642.0
2023-06-12 15:35:00,45.25,45.26,45.19,45.22,80388.0,43.5122,43.5218,43.4545,43.4833,80388.0
2023-06-12 15:40:00,45.22,45.23,45.14,45.15,101967.0,43.4833,43.493,43.4064,43.416,101967.0
2023-06-12 15:45:00,45.15,45.15,45.05,45.08,156775.0,43.416,43.416,43.3199,43.3487,156775.0
2023-06-12 15:50:00,45.09,45.13,45.04,45.12,287031.0,43.3583,43.3968,43.3103,43.3872,287031.0
2023-06-12 15:55:00,45.11,45.13,45.03,45.13,516947.0,43.3776,43.3968,43.3006,43.3968,516947.0
2023-06-13 09:30:00,45.27,45.34,45.07,45.19,54012.0,43.5314,43.5987,43.3391,43.4545,54012.0
2023-06-13 09:35:00,45.2,45.24,45.0,45.21,41458.0,43.4641,43.5026,43.2718,43.4737,41458.0
2023-06-13 09:40:00,45.21,45.39,45.21,45.27,40580.0,43.4737,43.6468,43.4737,43.5314,40580.0
2023-06-13 09:45:00,45.28,45.38,45.2,45.26,33074.0,43.541,43.6372,43.4641,43.5218,33074.0
2023-06-13 09:50:00,45.25,45.28,45.12,45.21,42158.0,43.5122,43.541,43.3872,43.4737,42158.0
2023-06-13 09:55:00,45.21,45.3,45.18,45.23,40373.0,43.4737,43.5603,43.4449,43.493,40373.0
2023-06-13 10:00:00,45.25,45.32,45.24,45.27,39739.0,43.5122,43.5795,43.5026,43.5314,39739.0
2023-06-13 10:05:00,45.26,45.39,45.23,45.3,31848.0,43.5218,43.6468,43.493,43.5603,31848.0
2023-06-13 10:10:00,45.29,45.32,45.2,45.28,40765.0,43.5507,43.5795,43.4641,43.541,40765.0
2023-06-13 10:15:00,45.28,45.28,45.12,45.24,33950.0,43.541,43.541,43.3872,43.5026,33950.0
2023-06-13 10:20:00,45.24,45.34,45.22,45.3,46514.0,43.5026,43.5987,43.4833,43.5603,46514.0
2023-06-13 10:25:00,45.31,45.44,45.31,45.44,45054.0,43.5699,43.6949,43.5699,43.6949,45054.0
2023-06-13 10:30:00,45.45,45.46,45.31,45.44,27526.0,43.7045,43.7141,43.5699,43.6949,27526.0
2023-06-13 10:35:00,45.44,45.48,45.42,45.44,34053.0,43.6949,43.7334,43.6757,43.6949,34053.0
2023-06-13 10:40:00,45.44,45.47,45.37,45.41,23296.0,43.6949,43.7237,43.6276,43.666,23296.0
2023-06-13 10:45:00,45.42,45.48,45.39,45.45,33171.0,43.6757,43.7334,43.6468,43.7045,33171.0
2023-06-13 10:50:00,45.46,45.47,45.43,45.45,24768.0,43.7141,43.7237,43.6853,43.7045,24768.0
2023-06-13 10:55:00,45.45,45.49,45.38,45.4,25505.0,43.7045,43.743,43.6372,43.6564,25505.0
2023-06-13 11:00:00,45.39,45.41,45.35,45.4,20948.0,43.6468,43.666,43.6084,43.6564,20948.0
2023-06-13 11:05:00,45.4,45.4,45.34,45.38,19673.0,43.6564,43.6564,43.5987,43.6372,19673.0
2023-06-13 11:10:00,45.39,45.58,45.38,45.54,42391.0,43.6468,43.8295,43.6372,43.7911,42391.0
2023-06-13 11:15:00,45.54,45.6,45.53,45.59,42142.0,43.7911,43.8488,43.7814,43.8391,42142.0
2023-06-13 11:20:00,45.59,45.62,45.51,45.52,46372.0,43.8391,43.868,43.7622,43.7718,46372.0
2023-06-13 11:25:00,45.51,45.54,45.46,45.51,18430.0,43.7622,43.7911,43.7141,43.7622,18430.0
2023-06-13 11:30:00,45.51,45.53,45.4,45.41,31007.0,43.7622,43.7814,43.6564,43.666,31007.0
2023-06-13 11:35:00,45.4,45.4,45.3,45.31,34879.0,43.6564,43.6564,43.5603,43.5699,34879.0
2023-06-13 11:40:00,45.3,45.38,45.29,45.36,29880.0,43.5603,43.6372,43.5507,43.618,29880.0
2023-06-13 11:45:00,45.35,45.35,45.27,45.28,16124.0,43.6084,43.6084,43.5314,43.541,16124.0
2023-06-13 11:50:00,45.28,45.34,45.26,45.32,20946.0,43.541,43.5987,43.5218,43.5795,20946.0
2023-06-13 11:55:00,45.32,45.34,45.22,45.23,19834.0,43.5795,43.5987,43.4833,43.493,19834.0
2023-06-13 12:00:00,45.22,45.22,45.11,45.15,38572.0,43.4833,43.4833,43.3776,43.416,38572.0
2023-06-13 12:05:00,45.16,45.24,45.14,45.22,18028.0,43.4256,43.5026,43.4064,43.4833,18028.0
2023-06-13 12:10:00,45.23,45.31,45.23,45.27,28718.0,43.493,43.5699,43.493,43.5314,28718.0
2023-06-13 12:15:00,45.27,45.31,45.24,45.28,27191.0,43.5314,43.5699,43.5026,43.541,27191.0
2023-06-13 12:20:00,45.29,45.3,45.24,45.26,17266.0,43.5507,43.5603,43.5026,43.5218,17266.0
2023-06-13 12:25:00,45.26,45.31,45.2,45.29,28901.0,43.5218,43.5699,43.4641,43.5507,28901.0
2023-06-13 12:30:00,45.29,45.34,45.26,45.34,35091.0,43.5507,43.5987,43.5218,43.5987,35091.0
2023-06-13 12:35:00,45.34,45.4,45.3,45.4,21389.0,43.5987,43.6564,43.5603,43.6564,21389.0
2023-06-13 12:40:00,45.4,45.46,45.4,45.44,16671.0,43.6564,43.7141,43.6564,43.6949,16671.0
2023-06-13 12:45:00,45.45,45.47,45.42,45.47,15033.0,43.7045,43.7237,43.6757,43.7237,15033.0
2023-06-13 12:50:00,45.47,45.48,45.42,45.43,13929.0,43.7237,43.7334,43.6757,43.6853,13929.0
2023-06-13 12:55:00,45.43,45.45,45.38,45.39,25066.0,43.6853,43.7045,43.6372,43.6468,25066.0
2023-06-13 13:00:00,45.4,45.46,45.37,45.46,31208.0,43.6564,43.7141,43.6276,43.7141,31208.0
2023-06-13 13:05:00,45.46,45.48,45.41,45.43,27889.0,43.7141,43.7334,43.666,43.6853,27889.0
2023-06-13 13:10:00,45.44,45.44,45.35,45.43,22219.0,43.6949,43.6949,43.6084,43.6853,22219.0
2023-06-13 13:15:00,45.44,45.55,45.43,45.55,15351.0,43.6949,43.8007,43.6853,43.8007,15351.0
2023-06-13 13:20:00,45.54,45.55,45.49,45.53,16678.0,43.7911,43.8007,43.743,43.7814,16678.0
2023-06-13 13:25:00,45.53,45.59,45.5,45.58,21670.0,43.7814,43.8391,43.7526,43.8295,21670.0
2023-06-13 13:30:00,45.58,45.58,45.49,45.53,19973.0,43.8295,43.8295,43.743,43.7814,19973.0
2023-06-13 13:35:00,45.53,45.54,45.43,45.47,27947.0,43.7814,43.7911,43.6853,43.7237,27947.0
2023-06-13 13:40:00,45.48,45.55,45.46,45.55,14092.0,43.7334,43.8007,43.7141,43.8007,14092.0
2023-06-13 13:45:00,45.55,45.55,45.47,45.49,33606.0,43.8007,43.8007,43.7237,43.743,33606.0
2023-06-13 13:50:00,45.49,45.5,45.43,45.45,19211.0,43.743,43.7526,43.6853,43.7045,19211.0
2023-06-13 13:55:00,45.45,45.47,45.4,45.43,26428.0,43.7045,43.7237,43.6564,43.6853,26428.0
2023-06-13 14:00:00,45.43,45.47,45.42,45.44,20376.0,43.6853,43.7237,43.6757,43.6949,20376.0
2023-06-13 14:05:00,45.43,45.45,45.39,45.4,23774.0,43.6853,43.7045,43.6468,43.6564,23774.0
2023-06-13 14:10:00,45.4,45.43,45.34,45.43,21960.0,43.6564,43.6853,43.5987,43.6853,21960.0
2023-06-13 14:15:00,45.43,45.44,45.38,45.44,17328.0,43.6853,43.6949,43.6372,43.6949,17328.0
2023-06-13 14:20:00,45.44,45.49,45.42,45.49,17550.0,43.6949,43.743,43.6757,43.743,17550.0
2023-06-13 14:25:00,45.48,45.49,45.33,45.36,17321.0,43.7334,43.743,43.5891,43.618,17321.0
2023-06-13 14:30:00,45.36,45.37,45.31,45.34,19305.0,43.618,43.6276,43.5699,43.5987,19305.0
2023-06-13 14:35:00,45.34,45.36,45.3,45.34,18053.0,43.5987,43.618,43.5603,43.5987,18053.0
2023-06-13 14:40:00,45.34,45.37,45.3,45.35,18282.0,43.5987,43.6276,43.5603,43.6084,18282.0
2023-06-13 14:45:00,45.34,45.38,45.31,45.35,35111.0,43.5987,43.6372,43.5699,43.6084,35111.0
2023-06-13 14:50:00,45.34,45.4,45.34,45.4,13799.0,43.5987,43.6564,43.5987,43.6564,13799.0
2023-06-13 14:55:00,45.4,45.45,45.39,45.43,24759.0,43.6564,43.7045,43.6468,43.6853,24759.0
2023-06-13 15:00:00,45.43,45.49,45.43,45.48,26722.0,43.6853,43.743,43.6853,43.7334,26722.0
2023-06-13 15:05:00,45.5,45.56,45.48,45.55,25784.0,43.7526,43.8103,43.7334,43.8007,25784.0
2023-06-13 15:10:00,45.55,45.61,45.53,45.59,48503.0,43.8007,43.8584,43.7814,43.8391,48503.0
2023-06-13 15:15:00,45.59,45.6,45.54,45.55,28157.0,43.8391,43.8488,43.7911,43.8007,28157.0
2023-06-13 15:20:00,45.56,45.6,45.55,45.55,26632.0,43.8103,43.8488,43.8007,43.8007,26632.0
2023-06-13 15:25:00,45.55,45.57,45.52,45.53,26968.0,43.8007,43.8199,43.7718,43.7814,26968.0
2023-06-13 15:30:00,45.53,45.55,45.51,45.54,48645.0,43.7814,43.8007,43.7622,43.7911,48645.0
2023-06-13 15:35:00,45.54,45.57,45.52,45.54,45381.0,43.7911,43.8199,43.7718,43.7911,45381.0
2023-06-13 15:40:00,45.54,45.57,45.51,45.52,48614.0,43.7911,43.8199,43.7622,43.7718,48614.0
2023-06-13 15:45:00,45.52,45.53,45.47,45.52,63836.0,43.7718,43.7814,43.7237,43.7718,63836.0
2023-06-13 15:50:00,45.52,45.55,45.44,45.5,156956.0,43.7718,43.8007,43.6949,43.7526,156956.0
2023-06-13 15:55:00,45.5,45.54,45.45,45.52,284169.0,43.7526,43.7911,43.7045,43.7718,284169.0
2023-06-14 09:30:00,45.59,45.61,45.36,45.59,85603.0,43.8391,43.8584,43.618,43.8391,85603.0
2023-06-14 09:35:00,45.58,45.62,45.45,45.51,29928.0,43.8295,43.868,43.7045,43.7622,29928.0
2023-06-14 09:40:00,45.52,45.52,45.36,45.44,35208.0,43.7718,43.7718,43.618,43.6949,35208.0
2023-06-14 09:45:00,45.44,45.46,45.28,45.29,30056.0,43.6949,43.7141,43.541,43.5507,30056.0
2023-06-14 09:50:00,45.29,45.4,45.28,45.31,36782.0,43.5507,43.6564,43.541,43.5699,36782.0
2023-06-14 09:55:00,45.3,45.32,45.23,45.29,29488.0,43.5603,43.5795,43.493,43.5507,29488.0
2023-06-14 10:00:00,45.3,45.46,45.3,45.37,115571.0,43.5603,43.7141,43.5603,43.6276,115571.0
2023-06-14 10:05:00,45.37,45.47,45.36,45.47,22169.0,43.6276,43.7237,43.618,43.7237,22169.0
2023-06-14 10:10:00,45.47,45.53,45.47,45.48,10317.0,43.7237,43.7814,43.7237,43.7334,10317.0
2023-06-14 10:15:00,45.48,45.5,45.44,45.46,18155.0,43.7334,43.7526,43.6949,43.7141,18155.0
2023-06-14 10:20:00,45.46,45.53,45.42,45.48,23861.0,43.7141,43.7814,43.6757,43.7334,23861.0
2023-06-14 10:25:00,45.47,45.47,45.42,45.45,11235.0,43.7237,43.7237,43.6757,43.7045,11235.0
2023-06-14 10:30:00,45.46,45.52,45.45,45.46,14886.0,43.7141,43.7718,43.7045,43.7141,14886.0
2023-06-14 10:35:00,45.46,45.46,45.39,45.45,14118.0,43.7141,43.7141,43.6468,43.7045,14118.0
2023-06-14 10:40:00,45.46,45.52,45.41,45.47,15180.0,43.7141,43.7718,43.666,43.7237,15180.0
2023-06-14 10:45:00,45.46,45.52,45.43,45.51,8954.0,43.7141,43.7718,43.6853,43.7622,8954.0
2023-06-14 10:50:00,45.51,45.55,45.49,45.49,17693.0,43.7622,43.8007,43.743,43.743,17693.0
2023-06-14 10:55:00,45.48,45.52,45.46,45.52,14768.0,43.7334,43.7718,43.7141,43.7718,14768.0
2023-06-14 11:00:00,45.52,45.55,45.5,45.54,10216.0,43.7718,43.8007,43.7526,43.7911,10216.0
2023-06-14 11:05:00,45.54,45.55,45.51,45.53,10281.0,43.7911,43.8007,43.7622,43.7814,10281.0
2023-06-14 11:10:00,45.53,45.62,45.53,45.61,23672.0,43.7814,43.868,43.7814,43.8584,23672.0
2023-06-14 11:15:00,45.61,45.68,45.61,45.66,37200.0,43.8584,43.9257,43.8584,43.9064,37200.0
2023-06-14 11:20:00,45.66,45.69,45.65,45.69,20233.0,43.9064,43.9353,43.8968,43.9353,20233.0
2023-06-14 11:25:00,45.69,45.71,45.65,45.67,25464.0,43.9353,43.9545,43.8968,43.9161,25464.0
2023-06-14 11:30:00,45.67,45.69,45.64,45.65,21396.0,43.9161,43.9353,43.8872,43.8968,21396.0
2023-06-14 11:35:00,45.64,45.66,45.57,45.58,6298.0,43.8872,43.9064,43.8199,43.8295,6298.0
2023-06-14 11:40:00,45.57,45.64,45.56,45.61,21990.0,43.8199,43.8872,43.8103,43.8584,21990.0
2023-06-14 11:45:00,45.61,45.65,45.61,45.65,16200.0,43.8584,43.8968,43.8584,43.8968,16200.0
2023-06-14 11:50:00,45.65,45.65,45.56,45.57,9124.0,43.8968,43.8968,43.8103,43.8199,9124.0
2023-06-14 11:55:00,45.56,45.56,45.5,45.53,17007.0,43.8103,43.8103,43.7526,43.7814,17007.0
2023-06-14 12:00:00,45.53,45.55,45.51,45.51,10483.0,43.7814,43.8007,43.7622,43.7622,10483.0
2023-06-14 12:05:00,45.52,45.53,45.48,45.51,12541.0,43.7718,43.7814,43.7334,43.7622,12541.0
2023-06-14 12:10:00,45.52,45.58,45.5,45.57,22105.0,43.7718,43.8295,43.7526,43.8199,22105.0
2023-06-14 12:15:00,45.57,45.62,45.55,45.62,10832.0,43.8199,43.868,43.8007,43.868,10832.0
2023-06-14 12:20:00,45.61,45.64,45.59,45.62,26277.0,43.8584,43.8872,43.8391,43.868,26277.0
2023-06-14 12:25:00,45.61,45.61,45.55,45.56,13888.0,43.8584,43.8584,43.8007,43.8103,13888.0
2023-06-14 12:30:00,45.57,45.62,45.56,45.58,17446.0,43.8199,43.868,43.8103,43.8295,17446.0
2023-06-14 12:35:00,45.58,45.58,45.51,45.56,20554.0,43.8295,43.8295,43.7622,43.8103,20554.0
2023-06-14 12:40:00,45.55,45.56,45.51,45.52,12221.0,43.8007,43.8103,43.7622,43.7718,12221.0
2023-06-14 12:45:00,45.52,45.57,45.51,45.57,25017.0,43.7718,43.8199,43.7622,43.8199,25017.0
2023-06-14 12:50:00,45.57,45.62,45.56,45.6,13293.0,43.8199,43.868,43.8103,43.8488,13293.0
2023-06-14 12:55:00,45.6,45.6,45.53,45.53,20779.0,43.8488,43.8488,43.7814,43.7814,20779.0
2023-06-14 13:00:00,45.52,45.57,45.49,45.55,17100.0,43.7718,43.8199,43.743,43.8007,17100.0
2023-06-14 13:05:00,45.55,45.56,45.52,45.54,6428.0,43.8007,43.8103,43.7718,43.7911,6428.0
2023-06-14 13:10:00,45.54,45.54,45.4,45.4,15066.0,43.7911,43.7911,43.6564,43.6564,15066.0
2023-06-14 13:15:00,45.4,45.4,45.34,45.34,17439.0,43.6564,43.6564,43.5987,43.5987,17439.0
2023-06-14 13:20:00,45.34,45.35,45.28,45.35,21572.0,43.5987,43.6084,43.541,43.6084,21572.0
2023-06-14 13:25:00,45.34,45.36,45.3,45.36,14882.0,43.5987,43.618,43.5603,43.618,14882.0
2023-06-14 13:30:00,45.36,45.36,45.32,45.34,10583.0,43.618,43.618,43.5795,43.5987,10583.0
2023-06-14 13:35:00,45.34,45.34,45.29,45.3,20014.0,43.5987,43.5987,43.5507,43.5603,20014.0
2023-06-14 13:40:00,45.3,45.32,45.29,45.3,26759.0,43.5603,43.5795,43.5507,43.5603,26759.0
2023-06-14 13:45:00,45.3,45.31,45.27,45.31,15961.0,43.5603,43.5699,43.5314,43.5699,15961.0
2023-06-14 13:50:00,45.31,45.32,45.27,45.29,10664.0,43.5699,43.5795,43.5314,43.5507,10664.0
2023-06-14 13:55:00,45.28,45.3,45.19,45.22,22493.0,43.541,43.5603,43.4545,43.4833,22493.0
2023-06-14 14:00:00,45.21,45.21,44.87,44.92,68948.0,43.4737,43.4737,43.1468,43.1949,68948.0
2023-06-14 14:05:00,44.92,44.92,44.65,44.78,53663.0,43.1949,43.1949,42.9352,43.0602,53663.0
2023-06-14 14:10:00,44.77,44.84,44.7,44.76,58743.0,43.0506,43.1179,42.9833,43.041,58743.0
2023-06-14 14:15:00,44.76,44.79,44.67,44.73,55960.0,43.041,43.0699,42.9545,43.0122,55960.0
2023-06-14 14:20:00,44.71,44.77,44.63,44.72,47036.0,42.9929,43.0506,42.916,43.0025,47036.0
2023-06-14 14:25:00,44.72,44.85,44.67,44.84,41580.0,43.0025,43.1276,42.9545,43.1179,41580.0
2023-06-14 14:30:00,44.84,44.98,44.77,44.89,56164.0,43.1179,43.2526,43.0506,43.166,56164.0
2023-06-14 14:35:00,44.9,45.05,44.89,44.95,42916.0,43.1756,43.3199,43.166,43.2237,42916.0
2023-06-14 14:40:00,44.95,45.17,44.95,45.15,61373.0,43.2237,43.4353,43.2237,43.416,61373.0
2023-06-14 14:45:00,45.16,45.24,45.1,45.24,38453.0,43.4256,43.5026,43.368,43.5026,38453.0
2023-06-14 14:50:00,45.25,45.25,45.13,45.25,49097.0,43.5122,43.5122,43.3968,43.5122,49097.0
2023-06-14 14:55:00,45.25,45.27,45.17,45.18,44546.0,43.5122,43.5314,43.4353,43.4449,44546.0
2023-06-14 15:00:00,45.18,45.21,45.07,45.16,47005.0,43.4449,43.4737,43.3391,43.4256,47005.0
2023-06-14 15:05:00,45.16,45.36,45.15,45.3,55879.0,43.4256,43.618,43.416,43.5603,55879.0
2023-06-14 15:10:00,45.31,45.33,45.18,45.18,43600.0,43.5699,43.5891,43.4449,43.4449,43600.0
2023-06-14 15:15:00,45.19,45.19,45.03,45.12,39829.0,43.4545,43.4545,43.3006,43.3872,39829.0
2023-06-14 15:20:00,45.11,45.27,45.08,45.22,36396.0,43.3776,43.5314,43.3487,43.4833,36396.0
2023-06-14 15:25:00,45.22,45.28,45.12,45.13,32534.0,43.4833,43.541,43.3872,43.3968,32534.0
2023-06-14 15:30:00,45.12,45.18,45.08,45.16,31938.0,43.3872,43.4449,43.3487,43.4256,31938.0
2023-06-14 15:35:00,45.16,45.2,45.11,45.13,34335.0,43.4256,43.4641,43.3776,43.3968,34335.0
2023-06-14 15:40:00,45.14,45.16,45.08,45.09,42078.0,43.4064,43.4256,43.3487,43.3583,42078.0
2023-06-14 15:45:00,45.09,45.09,44.93,44.97,74586.0,43.3583,43.3583,43.2045,43.2429,74586.0
2023-06-14 15:50:00,44.97,45.0,44.87,44.98,157440.0,43.2429,43.2718,43.1468,43.2526,157440.0
2023-06-14 15:55:00,44.98,45.1,44.97,45.09,362790.0,43.2526,43.368,43.2429,43.3583,362790.0
2023-06-15 09:30:00,45.03,45.03,44.46,44.46,113378.0,43.3006,43.3006,42.7525,42.7525,113378.0
2023-06-15 09:35:00,44.45,44.67,44.38,44.66,45730.0,42.7429,42.9545,42.6756,42.9449,45730.0
2023-06-15 09:40:00,44.66,44.73,44.55,44.62,35835.0,42.9449,43.0122,42.8391,42.9064,35835.0
2023-06-15 09:45:00,44.63,44.78,44.62,44.78,36802.0,42.916,43.0602,42.9064,43.0602,36802.0
2023-06-15 09:50:00,44.8,44.91,44.78,44.79,83101.0,43.0795,43.1852,43.0602,43.0699,83101.0
2023-06-15 09:55:00,44.79,44.84,44.77,44.83,32748.0,43.0699,43.1179,43.0506,43.1083,32748.0
2023-06-15 10:00:00,44.83,44.9,44.8,44.84,95999.0,43.1083,43.1756,43.0795,43.1179,95999.0
2023-06-15 10:05:00,44.84,44.99,44.78,44.97,42498.0,43.1179,43.2622,43.0602,43.2429,42498.0
2023-06-15 10:10:00,44.97,44.99,44.83,44.86,25204.0,43.2429,43.2622,43.1083,43.1372,25204.0
2023-06-15 10:15:00,44.85,44.85,44.77,44.8,34119.0,43.1276,43.1276,43.0506,43.0795,34119.0
2023-06-15 10:20:00,44.8,44.93,44.79,44.9,50843.0,43.0795,43.2045,43.0699,43.1756,50843.0
2023-06-15 10:25:00,44.91,44.93,44.88,44.9,28480.0,43.1852,43.2045,43.1564,43.1756,28480.0
2023-06-15 10:30:00,44.9,44.9,44.81,44.87,26405.0,43.1756,43.1756,43.0891,43.1468,26405.0
2023-06-15 10:35:00,44.87,44.88,44.69,44.71,23171.0,43.1468,43.1564,42.9737,42.9929,23171.0
2023-06-15 10:40:00,44.7,44.78,44.68,44.78,18526.0,42.9833,43.0602,42.9641,43.0602,18526.0
2023-06-15 10:45:00,44.79,44.89,44.77,44.88,34148.0,43.0699,43.166,43.0506,43.1564,34148.0
2023-06-15 10:50:00,44.88,44.88,44.77,44.78,17671.0,43.1564,43.1564,43.0506,43.0602,17671.0
2023-06-15 10:55:00,44.78,44.83,44.78,44.8,16506.0,43.0602,43.1083,43.0602,43.0795,16506.0
2023-06-15 11:00:00,44.8,44.81,44.75,44.78,27023.0,43.0795,43.0891,43.0314,43.0602,27023.0
2023-06-15 11:05:00,44.78,44.79,44.72,44.77,34733.0,43.0602,43.0699,43.0025,43.0506,34733.0
2023-06-15 11:10:00,44.77,44.83,44.73,44.82,34108.0,43.0506,43.1083,43.0122,43.0987,34108.0
2023-06-15 11:15:00,44.83,44.9,44.81,44.83,23103.0,43.1083,43.1756,43.0891,43.1083,23103.0
2023-06-15 11:20:00,44.83,44.92,44.82,44.89,21494.0,43.1083,43.1949,43.0987,43.166,21494.0
2023-06-15 11:25:00,44.88,44.96,44.87,44.96,21578.0,43.1564,43.2333,43.1468,43.2333,21578.0
2023-06-15 11:30:00,44.95,44.95,44.9,44.91,11751.0,43.2237,43.2237,43.1756,43.1852,11751.0
2023-06-15 11:35:00,44.91,44.95,44.91,44.94,26113.0,43.1852,43.2237,43.1852,43.2141,26113.0
2023-06-15 11:40:00,44.94,44.97,44.92,44.94,17436.0,43.2141,43.2429,43.1949,43.2141,17436.0
2023-06-15 11:45:00,44.95,44.95,44.78,44.82,19543.0,43.2237,43.2237,43.0602,43.0987,19543.0
2023-06-15 11:50:00,44.82,44.91,44.81,44.91,15288.0,43.0987,43.1852,43.0891,43.1852,15288.0
2023-06-15 11:55:00,44.9,44.9,44.86,44.88,9325.0,43.1756,43.1756,43.1372,43.1564,9325.0
2023-06-15 12:00:00,44.88,44.9,44.85,44.89,22035.0,43.1564,43.1756,43.1276,43.166,22035.0
2023-06-15 12:05:00,44.88,44.92,44.87,44.92,14727.0,43.1564,43.1949,43.1468,43.1949,14727.0
2023-06-15 12:10:00,44.91,44.91,44.83,44.84,14910.0,43.1852,43.1852,43.1083,43.1179,14910.0
2023-06-15 12:15:00,44.84,44.89,44.82,44.89,23333.0,43.1179,43.166,43.0987,43.166,23333.0
2023-06-15 12:20:00,44.88,44.93,44.88,44.92,22990.0,43.1564,43.2045,43.1564,43.1949,22990.0
2023-06-15 12:25:00,44.92,44.92,44.87,44.89,17133.0,43.1949,43.1949,43.1468,43.166,17133.0
2023-06-15 12:30:00,44.9,44.93,44.86,44.88,15534.0,43.1756,43.2045,43.1372,43.1564,15534.0
2023-06-15 12:35:00,44.88,44.93,44.87,44.93,14775.0,43.1564,43.2045,43.1468,43.2045,14775.0
2023-06-15 12:40:00,44.93,44.94,44.9,44.9,23955.0,43.2045,43.2141,43.1756,43.1756,23955.0
2023-06-15 12:45:00,44.91,44.93,44.85,44.93,17270.0,43.1852,43.2045,43.1276,43.2045,17270.0
2023-06-15 12:50:00,44.93,44.94,44.9,44.91,17038.0,43.2045,43.2141,43.1756,43.1852,17038.0
2023-06-15 12:55:00,44.91,44.97,44.9,44.97,20545.0,43.1852,43.2429,43.1756,43.2429,20545.0
2023-06-15 13:00:00,44.98,44.99,44.93,44.94,19377.0,43.2526,43.2622,43.2045,43.2141,19377.0
2023-06-15 13:05:00,44.94,44.94,44.86,44.88,14702.0,43.2141,43.2141,43.1372,43.1564,14702.0
2023-06-15 13:10:00,44.88,44.93,44.87,44.89,23234.0,43.1564,43.2045,43.1468,43.166,23234.0
2023-06-15 13:15:00,44.89,44.91,44.86,44.87,11302.0,43.166,43.1852,43.1372,43.1468,11302.0
2023-06-15 13:20:00,44.87,44.94,44.86,44.93,13408.0,43.1468,43.2141,43.1372,43.2045,13408.0
2023-06-15 13:25:00,44.93,44.96,44.9,44.96,19424.0,43.2045,43.2333,43.1756,43.2333,19424.0
2023-06-15 13:30:00,44.96,45.03,44.96,45.03,20489.0,43.2333,43.3006,43.2333,43.3006,20489.0
2023-06-15 13:35:00,45.02,45.09,45.02,45.07,33034.0,43.291,43.3583,43.291,43.3391,33034.0
2023-06-15 13:40:00,45.08,45.19,45.07,45.16,30339.0,43.3487,43.4545,43.3391,43.4256,30339.0
2023-06-15 13:45:00,45.16,45.19,45.13,45.19,23835.0,43.4256,43.4545,43.3968,43.4545,23835.0
2023-06-15 13:50:00,45.19,45.19,45.15,45.17,20488.0,43.4545,43.4545,43.416,43.4353,20488.0
2023-06-15 13:55:00,45.18,45.23,45.17,45.21,30929.0,43.4449,43.493,43.4353,43.4737,30929.0
2023-06-15 14:00:00,45.21,45.25,45.17,45.18,35118.0,43.4737,43.5122,43.4353,43.4449,35118.0
2023-06-15 14:05:00,45.17,45.18,45.11,45.14,33631.0,43.4353,43.4449,43.3776,43.4064,33631.0
2023-06-15 14:10:00,45.14,45.16,45.11,45.13,33931.0,43.4064,43.4256,43.3776,43.3968,33931.0
2023-06-15 14:15:00,45.13,45.14,45.1,45.12,23919.0,43.3968,43.4064,43.368,43.3872,23919.0
2023-06-15 14:20:00,45.12,45.13,45.1,45.13,22444.0,43.3872,43.3968,43.368,43.3968,22444.0
2023-06-15 14:25:00,45.13,45.2,45.12,45.18,32549.0,43.3968,43.4641,43.3872,43.4449,32549.0
2023-06-15 14:30:00,45.18,45.24,45.17,45.23,23893.0,43.4449,43.5026,43.4353,43.493,23893.0
2023-06-15 14:35:00,45.24,45.31,45.24,45.28,22544.0,43.5026,43.5699,43.5026,43.541,22544.0
2023-06-15 14:40:00,45.29,45.35,45.27,45.34,38761.0,43.5507,43.6084,43.5314,43.5987,38761.0
2023-06-15 14:45:00,45.35,45.4,45.33,45.4,25663.0,43.6084,43.6564,43.5891,43.6564,25663.0
2023-06-15 14:50:00,45.4,45.55,45.39,45.54,59801.0,43.6564,43.8007,43.6468,43.7911,59801.0
2023-06-15 14:55:00,45.55,45.61,45.53,45.57,42843.0,43.8007,43.8584,43.7814,43.8199,42843.0
2023-06-15 15:00:00,45.57,45.6,45.51,45.53,31116.0,43.8199,43.8488,43.7622,43.7814,31116.0
2023-06-15 15:05:00,45.54,45.59,45.48,45.59,45167.0,43.7911,43.8391,43.7334,43.8391,45167.0
2023-06-15 15:10:00,45.58,45.64,45.56,45.64,34595.0,43.8295,43.8872,43.8103,43.8872,34595.0
2023-06-15 15:15:00,45.65,45.67,45.58,45.61,33910.0,43.8968,43.9161,43.8295,43.8584,33910.0
2023-06-15 15:20:00,45.61,45.62,45.56,45.59,34427.0,43.8584,43.868,43.8103,43.8391,34427.0
2023-06-15 15:25:00,45.6,45.66,45.57,45.66,44342.0,43.8488,43.9064,43.8199,43.9064,44342.0
2023-06-15 15:30:00,45.66,45.68,45.63,45.66,67634.0,43.9064,43.9257,43.8776,43.9064,67634.0
2023-06-15 15:35:00,45.66,45.69,45.6,45.62,58518.0,43.9064,43.9353,43.8488,43.868,58518.0
2023-06-15 15:40:00,45.62,45.67,45.6,45.61,126463.0,43.868,43.9161,43.8488,43.8584,126463.0
2023-06-15 15:45:00,45.61,45.65,45.58,45.65,85497.0,43.8584,43.8968,43.8295,43.8968,85497.0
2023-06-15 15:50:00,45.65,45.7,45.6,45.64,217529.0,43.8968,43.9449,43.8488,43.8872,217529.0
2023-06-15 15:55:00,45.64,45.64,45.58,45.61,382829.0,43.8872,43.8872,43.8295,43.8584,382829.0
2023-06-16 09:30:00,45.53,45.75,45.45,45.62,899022.0,43.7814,43.993,43.7045,43.868,899022.0
2023-06-16 09:35:00,45.63,45.66,45.31,45.42,41676.0,43.8776,43.9064,43.5699,43.6757,41676.0
2023-06-16 09:40:00,45.42,45.46,45.19,45.23,33356.0,43.6757,43.7141,43.4545,43.493,33356.0
2023-06-16 09:45:00,45.23,45.27,45.13,45.26,53015.0,43.493,43.5314,43.3968,43.5218,53015.0
2023-06-16 09:50:00,45.27,45.4,45.27,45.3,31465.0,43.5314,43.6564,43.5314,43.5603,31465.0
2023-06-16 09:55:00,45.3,45.35,45.27,45.34,26032.0,43.5603,43.6084,43.5314,43.5987,26032.0
2023-06-16 10:00:00,45.35,45.42,45.27,45.36,49591.0,43.6084,43.6757,43.5314,43.618,49591.0
2023-06-16 10:05:00,45.36,45.46,45.28,45.44,64944.0,43.618,43.7141,43.541,43.6949,64944.0
2023-06-16 10:10:00,45.44,45.53,45.42,45.44,33066.0,43.6949,43.7814,43.6757,43.6949,33066.0
2023-06-16 10:15:00,45.43,45.49,45.38,45.44,102295.0,43.6853,43.743,43.6372,43.6949,102295.0
2023-06-16 10:20:00,45.44,45.49,45.42,45.45,32085.0,43.6949,43.743,43.6757,43.7045,32085.0
2023-06-16 10:25:00,45.45,45.52,45.4,45.52,29326.0,43.7045,43.7718,43.6564,43.7718,29326.0
2023-06-16 10:30:00,45.52,45.52,45.46,45.5,26345.0,43.7718,43.7718,43.7141,43.7526,26345.0
2023-06-16 10:35:00,45.5,45.55,45.43,45.47,33408.0,43.7526,43.8007,43.6853,43.7237,33408.0
2023-06-16 10:40:00,45.46,45.47,45.35,45.36,24102.0,43.7141,43.7237,43.6084,43.618,24102.0
2023-06-16 10:45:00,45.35,45.39,45.31,45.38,31999.0,43.6084,43.6468,43.5699,43.6372,31999.0
2023-06-16 10:50:00,45.37,45.46,45.36,45.43,34568.0,43.6276,43.7141,43.618,43.6853,34568.0
2023-06-16 10:55:00,45.43,45.49,45.41,45.43,25275.0,43.6853,43.743,43.666,43.6853,25275.0
2023-06-16 11:00:00,45.41,45.42,45.33,45.37,28906.0,43.666,43.6757,43.5891,43.6276,28906.0
2023-06-16 11:05:00,45.36,45.45,45.31,45.45,24360.0,43.618,43.7045,43.5699,43.7045,24360.0
2023-06-16 11:10:00,45.45,45.47,45.42,45.46,31785.0,43.7045,43.7237,43.6757,43.7141,31785.0
2023-06-16 11:15:00,45.46,45.46,45.39,45.4,24691.0,43.7141,43.7141,43.6468,43.6564,24691.0
2023-06-16 11:20:00,45.4,45.4,45.27,45.28,23106.0,43.6564,43.6564,43.5314,43.541,23106.0
2023-06-16 11:25:00,45.28,45.32,45.21,45.26,28619.0,43.541,43.5795,43.4737,43.5218,28619.0
2023-06-16 11:30:00,45.27,45.33,45.27,45.28,23305.0,43.5314,43.5891,43.5314,43.541,23305.0
2023-06-16 11:35:00,45.28,45.28,45.23,45.26,16407.0,43.541,43.541,43.493,43.5218,16407.0
2023-06-16 11:40:00,45.26,45.29,45.24,45.28,13605.0,43.5218,43.5507,43.5026,43.541,13605.0
2023-06-16 11:45:00,45.28,45.31,45.26,45.29,8926.0,43.541,43.5699,43.5218,43.5507,8926.0
2023-06-16 11:50:00,45.28,45.36,45.24,45.36,25392.0,43.541,43.618,43.5026,43.618,25392.0
2023-06-16 11:55:00,45.35,45.39,45.32,45.33,27529.0,43.6084,43.6468,43.5795,43.5891,27529.0
2023-06-16 12:00:00,45.34,45.36,45.31,45.34,16274.0,43.5987,43.618,43.5699,43.5987,16274.0
2023-06-16 12:05:00,45.34,45.37,45.31,45.33,18061.0,43.5987,43.6276,43.5699,43.5891,18061.0
2023-06-16 12:10:00,45.33,45.37,45.3,45.3,13878.0,43.5891,43.6276,43.5603,43.5603,13878.0
2023-06-16 12:15:00,45.31,45.34,45.28,45.34,15977.0,43.5699,43.5987,43.541,43.5987,15977.0
2023-06-16 12:20:00,45.34,45.36,45.33,45.35,13102.0,43.5987,43.618,43.5891,43.6084,13102.0
2023-06-16 12:25:00,45.36,45.39,45.35,45.37,25832.0,43.618,43.6468,43.6084,43.6276,25832.0
2023-06-16 12:30:00,45.37,45.43,45.36,45.4,26938.0,43.6276,43.6853,43.618,43.6564,26938.0
2023-06-16 12:35:00,45.4,45.41,45.36,45.39,28208.0,43.6564,43.666,43.618,43.6468,28208.0
2023-06-16 12:40:00,45.39,45.42,45.37,45.41,15027.0,43.6468,43.6757,43.6276,43.666,15027.0
2023-06-16 12:45:00,45.41,45.45,45.4,45.44,31331.0,43.666,43.7045,43.6564,43.6949,31331.0
2023-06-16 12:50:00,45.44,45.49,45.43,45.47,22118.0,43.6949,43.743,43.6853,43.7237,22118.0
2023-06-16 12:55:00,45.46,45.52,45.46,45.48,25160.0,43.7141,43.7718,43.7141,43.7334,25160.0
2023-06-16 13:00:00,45.48,45.5,45.44,45.46,22907.0,43.7334,43.7526,43.6949,43.7141,22907.0
2023-06-16 13:05:00,45.46,45.47,45.38,45.38,17268.0,43.7141,43.7237,43.6372,43.6372,17268.0
2023-06-16 13:10:00,45.38,45.41,45.36,45.39,26262.0,43.6372,43.666,43.618,43.6468,26262.0
2023-06-16 13:15:00,45.39,45.41,45.38,45.39,12787.0,43.6468,43.666,43.6372,43.6468,12787.0
2023-06-16 13:20:00,45.39,45.41,45.36,45.4,17616.0,43.6468,43.666,43.618,43.6564,17616.0
2023-06-16 13:25:00,45.39,45.4,45.35,45.35,55946.0,43.6468,43.6564,43.6084,43.6084,55946.0
2023-06-16 13:30:00,45.34,45.36,45.31,45.32,14575.0,43.5987,43.618,43.5699,43.5795,14575.0
2023-06-16 13:35:00,45.32,45.32,45.26,45.27,18138.0,43.5795,43.5795,43.5218,43.5314,18138.0
2023-06-16 13:40:00,45.27,45.28,45.25,45.26,10696.0,43.5314,43.541,43.5122,43.5218,10696.0
2023-06-16 13:45:00,45.26,45.27,45.23,45.25,11401.0,43.5218,43.5314,43.493,43.5122,11401.0
2023-06-16 13:50:00,45.25,45.32,45.24,45.32,16408.0,43.5122,43.5795,43.5026,43.5795,16408.0
2023-06-16 13:55:00,45.31,45.34,45.29,45.33,21446.0,43.5699,43.5987,43.5507,43.5891,21446.0
2023-06-16 14:00:00,45.32,45.33,45.23,45.23,12947.0,43.5795,43.5891,43.493,43.493,12947.0
2023-06-16 14:05:00,45.23,45.27,45.23,45.26,14899.0,43.493,43.5314,43.493,43.5218,14899.0
2023-06-16 14:10:00,45.27,45.28,45.21,45.22,11728.0,43.5314,43.541,43.4737,43.4833,11728.0
2023-06-16 14:15:00,45.22,45.25,45.19,45.2,12514.0,43.4833,43.5122,43.4545,43.4641,12514.0
2023-06-16 14:20:00,45.19,45.2,45.13,45.16,21272.0,43.4545,43.4641,43.3968,43.4256,21272.0
2023-06-16 14:25:00,45.16,45.18,45.14,45.16,22112.0,43.4256,43.4449,43.4064,43.4256,22112.0
2023-06-16 14:30:00,45.16,45.16,45.07,45.11,27134.0,43.4256,43.4256,43.3391,43.3776,27134.0
2023-06-16 14:35:00,45.11,45.18,45.09,45.17,14082.0,43.3776,43.4449,43.3583,43.4353,14082.0
2023-06-16 14:40:00,45.16,45.18,45.13,45.15,14093.0,43.4256,43.4449,43.3968,43.416,14093.0
2023-06-16 14:45:00,45.15,45.17,45.13,45.13,12803.0,43.416,43.4353,43.3968,43.3968,12803.0
2023-06-16 14:50:00,45.14,45.14,45.09,45.09,25487.0,43.4064,43.4064,43.3583,43.3583,25487.0
2023-06-16 14:55:00,45.1,45.14,45.08,45.11,29058.0,43.368,43.4064,43.3487,43.3776,29058.0
2023-06-16 15:00:00,45.1,45.13,45.03,45.13,42170.0,43.368,43.3968,43.3006,43.3968,42170.0
2023-06-16 15:05:00,45.12,45.14,45.08,45.13,37039.0,43.3872,43.4064,43.3487,43.3968,37039.0
2023-06-16 15:10:00,45.13,45.13,45.03,45.04,35722.0,43.3968,43.3968,43.3006,43.3103,35722.0
2023-06-16 15:15:00,45.04,45.07,45.01,45.05,44071.0,43.3103,43.3391,43.2814,43.3199,44071.0
2023-06-16 15:20:00,45.06,45.12,45.05,45.11,22564.0,43.3295,43.3872,43.3199,43.3776,22564.0
2023-06-16 15:25:00,45.11,45.11,45.03,45.05,25274.0,43.3776,43.3776,43.3006,43.3199,25274.0
2023-06-16 15:30:00,45.05,45.14,45.04,45.14,43360.0,43.3199,43.4064,43.3103,43.4064,43360.0
2023-06-16 15:35:00,45.14,45.17,45.09,45.14,34717.0,43.4064,43.4353,43.3583,43.4064,34717.0
2023-06-16 15:40:00,45.14,45.15,45.03,45.05,57633.0,43.4064,43.416,43.3006,43.3199,57633.0
2023-06-16 15:45:00,45.05,45.05,44.94,44.97,117901.0,43.3199,43.3199,43.2141,43.2429,117901.0
2023-06-16 15:50:00,44.97,45.03,44.91,44.94,156965.0,43.2429,43.3006,43.1852,43.2141,156965.0
2023-06-16 15:55:00,44.94,45.08,44.93,45.05,455161.0,43.2141,43.3487,43.2045,43.3199,455161.0
2023-06-20 09:30:00,44.83,45.3,44.83,45.22,160970.0,43.1083,43.5603,43.1083,43.4833,160970.0
2023-06-20 09:35:00,45.23,45.4,45.11,45.28,68325.0,43.493,43.6564,43.3776,43.541,68325.0
2023-06-20 09:40:00,45.28,45.43,45.17,45.4,67462.0,43.541,43.6853,43.4353,43.6564,67462.0
2023-06-20 09:45:00,45.4,45.48,45.33,45.38,60215.0,43.6564,43.7334,43.5891,43.6372,60215.0
2023-06-20 09:50:00,45.38,45.38,45.15,45.15,31907.0,43.6372,43.6372,43.416,43.416,31907.0
2023-06-20 09:55:00,45.16,45.25,45.13,45.2,51373.0,43.4256,43.5122,43.3968,43.4641,51373.0
2023-06-20 10:00:00,45.2,45.22,45.09,45.15,49174.0,43.4641,43.4833,43.3583,43.416,49174.0
2023-06-20 10:05:00,45.15,45.16,45.06,45.11,40373.0,43.416,43.4256,43.3295,43.3776,40373.0
2023-06-20 10:10:00,45.11,45.15,44.99,44.99,23025.0,43.3776,43.416,43.2622,43.2622,23025.0
2023-06-20 10:15:00,45.0,45.0,44.8,44.82,37912.0,43.2718,43.2718,43.0795,43.0987,37912.0
2023-06-20 10:20:00,44.81,44.84,44.69,44.72,58586.0,43.0891,43.1179,42.9737,43.0025,58586.0
2023-06-20 10:25:00,44.72,44.77,44.69,44.75,45725.0,43.0025,43.0506,42.9737,43.0314,45725.0
2023-06-20 10:30:00,44.75,44.79,44.7,44.72,31653.0,43.0314,43.0699,42.9833,43.0025,31653.0
2023-06-20 10:35:00,44.72,44.76,44.65,44.66,34420.0,43.0025,43.041,42.9352,42.9449,34420.0
2023-06-20 10:40:00,44.65,44.73,44.63,44.63,26196.0,42.9352,43.0122,42.916,42.916,26196.0
2023-06-20 10:45:00,44.63,44.72,44.63,44.7,42560.0,42.916,43.0025,42.916,42.9833,42560.0
2023-06-20 10:50:00,44.71,44.72,44.61,44.63,43592.0,42.9929,43.0025,42.8968,42.916,43592.0
2023-06-20 10:55:00,44.62,44.72,44.61,44.71,19640.0,42.9064,43.0025,42.8968,42.9929,19640.0
2023-06-20 11:00:00,44.71,44.82,44.7,44.81,28163.0,42.9929,43.0987,42.9833,43.0891,28163.0
2023-06-20 11:05:00,44.82,44.83,44.74,44.76,25547.0,43.0987,43.1083,43.0218,43.041,25547.0
2023-06-20 11:10:00,44.75,44.78,44.72,44.73,16618.0,43.0314,43.0602,43.0025,43.0122,16618.0
2023-06-20 11:15:00,44.73,44.73,44.69,44.71,15202.0,43.0122,43.0122,42.9737,42.9929,15202.0
2023-06-20 11:20:00,44.71,44.71,44.67,44.69,23931.0,42.9929,42.9929,42.9545,42.9737,23931.0
2023-06-20 11:25:00,44.69,44.74,44.68,44.73,23283.0,42.9737,43.0218,42.9641,43.0122,23283.0
2023-06-20 11:30:00,44.74,44.81,44.74,44.78,23873.0,43.0218,43.0891,43.0218,43.0602,23873.0
2023-06-20 11:35:00,44.78,44.85,44.77,44.84,23199.0,43.0602,43.1276,43.0506,43.1179,23199.0
2023-06-20 11:40:00,44.84,44.85,44.77,44.78,18879.0,43.1179,43.1276,43.0506,43.0602,18879.0
2023-06-20 11:45:00,44.78,44.82,44.74,44.8,26668.0,43.0602,43.0987,43.0218,43.0795,26668.0
2023-06-20 11:50:00,44.8,44.81,44.77,44.8,18588.0,43.0795,43.0891,43.0506,43.0795,18588.0
2023-06-20 11:55:00,44.81,44.88,44.8,44.8,32588.0,43.0891,43.1564,43.0795,43.0795,32588.0
2023-06-20 12:00:00,44.82,44.83,44.75,44.75,12253.0,43.0987,43.1083,43.0314,43.0314,12253.0
2023-06-20 12:05:00,44.76,44.8,44.75,44.8,13613.0,43.041,43.0795,43.0314,43.0795,13613.0
2023-06-20 12:10:00,44.8,44.88,44.79,44.86,17385.0,43.0795,43.1564,43.0699,43.1372,17385.0
2023-06-20 12:15:00,44.86,44.89,44.84,44.84,16363.0,43.1372,43.166,43.1179,43.1179,16363.0
2023-06-20 12:20:00,44.84,44.89,44.83,44.89,17448.0,43.1179,43.166,43.1083,43.166,17448.0
2023-06-20 12:25:00,44.89,44.97,44.87,44.96,28965.0,43.166,43.2429,43.1468,43.2333,28965.0
2023-06-20 12:30:00,44.96,44.96,44.89,44.92,15011.0,43.2333,43.2333,43.166,43.1949,15011.0
2023-06-20 12:35:00,44.93,44.96,44.91,44.93,10601.0,43.2045,43.2333,43.1852,43.2045,10601.0
2023-06-20 12:40:00,44.93,44.96,44.91,44.92,17999.0,43.2045,43.2333,43.1852,43.1949,17999.0
2023-06-20 12:45:00,44.92,44.93,44.89,44.92,15501.0,43.1949,43.2045,43.166,43.1949,15501.0
2023-06-20 12:50:00,44.92,44.92,44.84,44.84,9699.0,43.1949,43.1949,43.1179,43.1179,9699.0
2023-06-20 12:55:00,44.85,44.91,44.81,44.9,16293.0,43.1276,43.1852,43.0891,43.1756,16293.0
2023-06-20 13:00:00,44.9,44.93,44.89,44.93,11992.0,43.1756,43.2045,43.166,43.2045,11992.0
2023-06-20 13:05:00,44.93,44.93,44.85,44.87,12908.0,43.2045,43.2045,43.1276,43.1468,12908.0
2023-06-20 13:10:00,44.87,44.91,44.85,44.89,14400.0,43.1468,43.1852,43.1276,43.166,14400.0
2023-06-20 13:15:00,44.89,44.93,44.89,44.92,8028.0,43.166,43.2045,43.166,43.1949,8028.0
2023-06-20 13:20:00,44.92,44.97,44.91,44.95,15932.0,43.1949,43.2429,43.1852,43.2237,15932.0
2023-06-20 13:25:00,44.94,44.95,44.88,44.93,8315.0,43.2141,43.2237,43.1564,43.2045,8315.0
2023-06-20 13:30:00,44.91,44.94,44.91,44.93,5938.0,43.1852,43.2141,43.1852,43.2045,5938.0
2023-06-20 13:35:00,44.93,44.93,44.9,44.91,10224.0,43.2045,43.2045,43.1756,43.1852,10224.0
2023-06-20 13:40:00,44.91,44.93,44.89,44.9,10350.0,43.1852,43.2045,43.166,43.1756,10350.0
2023-06-20 13:45:00,44.9,44.95,44.88,44.95,14086.0,43.1756,43.2237,43.1564,43.2237,14086.0
2023-06-20 13:50:00,44.94,44.94,44.86,44.88,26025.0,43.2141,43.2141,43.1372,43.1564,26025.0
2023-06-20 13:55:00,44.88,44.9,44.82,44.84,15606.0,43.1564,43.1756,43.0987,43.1179,15606.0
2023-06-20 14:00:00,44.84,44.9,44.83,44.89,32863.0,43.1179,43.1756,43.1083,43.166,32863.0
2023-06-20 14:05:00,44.89,44.9,44.83,44.84,22284.0,43.166,43.1756,43.1083,43.1179,22284.0
2023-06-20 14:10:00,44.84,44.88,44.83,44.86,23321.0,43.1179,43.1564,43.1083,43.1372,23321.0
2023-06-20 14:15:00,44.86,44.87,44.82,44.84,19951.0,43.1372,43.1468,43.0987,43.1179,19951.0
2023-06-20 14:20:00,44.83,44.86,44.81,44.82,19337.0,43.1083,43.1372,43.0891,43.0987,19337.0
2023-06-20 14:25:00,44.82,44.86,44.81,44.85,14302.0,43.0987,43.1372,43.0891,43.1276,14302.0
2023-06-20 14:30:00,44.86,44.86,44.83,44.84,13542.0,43.1372,43.1372,43.1083,43.1179,13542.0
2023-06-20 14:35:00,44.84,44.86,44.81,44.83,27719.0,43.1179,43.1372,43.0891,43.1083,27719.0
2023-06-20 14:40:00,44.83,44.83,44.78,44.8,13889.0,43.1083,43.1083,43.0602,43.0795,13889.0
2023-06-20 14:45:00,44.8,44.82,44.77,44.8,16830.0,43.0795,43.0987,43.0506,43.0795,16830.0
2023-06-20 14:50:00,44.81,44.82,44.8,44.8,21296.0,43.0891,43.0987,43.0795,43.0795,21296.0
2023-06-20 14:55:00,44.8,44.83,44.78,44.79,32259.0,43.0795,43.1083,43.0602,43.0699,32259.0
2023-06-20 15:00:00,44.79,44.81,44.76,44.79,19237.0,43.0699,43.0891,43.041,43.0699,19237.0
2023-06-20 15:05:00,44.79,44.84,44.78,44.84,19012.0,43.0699,43.1179,43.0602,43.1179,19012.0
2023-06-20 15:10:00,44.84,44.87,44.81,44.86,28354.0,43.1179,43.1468,43.0891,43.1372,28354.0
2023-06-20 15:15:00,44.86,44.86,44.83,44.84,20874.0,43.1372,43.1372,43.1083,43.1179,20874.0
2023-06-20 15:20:00,44.84,44.86,44.82,44.86,27349.0,43.1179,43.1372,43.0987,43.1372,27349.0
2023-06-20 15:25:00,44.86,44.91,44.85,44.9,39191.0,43.1372,43.1852,43.1276,43.1756,39191.0
2023-06-20 15:30:00,44.9,44.92,44.83,44.84,65861.0,43.1756,43.1949,43.1083,43.1179,65861.0
2023-06-20 15:35:00,44.84,44.85,44.81,44.84,43157.0,43.1179,43.1276,43.0891,43.1179,43157.0
2023-06-20 15:40:00,44.84,44.86,44.81,44.86,48570.0,43.1179,43.1372,43.0891,43.1372,48570.0
2023-06-20 15:45:00,44.86,44.92,44.85,44.91,79426.0,43.1372,43.1949,43.1276,43.1852,79426.0
2023-06-20 15:50:00,44.9,44.96,44.88,44.9,143973.0,43.1756,43.2333,43.1564,43.1756,143973.0
2023-06-20 15:55:00,44.9,44.91,44.83,44.85,401421.0,43.1756,43.1852,43.1083,43.1276,401421.0
2023-06-21 09:30:00,44.82,44.82,44.42,44.55,84357.0,43.0987,43.0987,42.7141,42.8391,84357.0
2023-06-21 09:35:00,44.55,44.68,44.54,44.57,24206.0,42.8391,42.9641,42.8295,42.8583,24206.0
2023-06-21 09:40:00,44.57,44.62,44.48,44.5,21446.0,42.8583,42.9064,42.7718,42.791,21446.0
2023-06-21 09:45:00,44.5,44.6,44.49,44.57,33746.0,42.791,42.8872,42.7814,42.8583,33746.0
2023-06-21 09:50:00,44.57,44.65,44.56,44.58,17786.0,42.8583,42.9352,42.8487,42.8679,17786.0
2023-06-21 09:55:00,44.58,44.63,44.47,44.52,26896.0,42.8679,42.916,42.7621,42.8102,26896.0
2023-06-21 10:00:00,44.53,44.57,44.41,44.46,34591.0,42.8198,42.8583,42.7045,42.7525,34591.0
2023-06-21 10:05:00,44.47,44.51,44.3,44.33,55434.0,42.7621,42.8006,42.5987,42.6275,55434.0
2023-06-21 10:10:00,44.33,44.42,44.32,44.4,84473.0,42.6275,42.7141,42.6179,42.6948,84473.0
2023-06-21 10:15:00,44.4,44.46,44.38,44.42,38321.0,42.6948,42.7525,42.6756,42.7141,38321.0
2023-06-21 10:20:00,44.43,44.48,44.39,44.41,22440.0,42.7237,42.7718,42.6852,42.7045,22440.0
2023-06-21 10:25:00,44.41,44.46,44.35,44.39,22192.0,42.7045,42.7525,42.6468,42.6852,22192.0
2023-06-21 10:30:00,44.39,44.41,44.33,44.39,16065.0,42.6852,42.7045,42.6275,42.6852,16065.0
2023-06-21 10:35:00,44.39,44.4,44.34,44.4,19817.0,42.6852,42.6948,42.6371,42.6948,19817.0
2023-06-21 10:40:00,44.41,44.46,44.28,44.46,107962.0,42.7045,42.7525,42.5794,42.7525,107962.0
2023-06-21 10:45:00,44.45,44.46,44.35,44.38,36380.0,42.7429,42.7525,42.6468,42.6756,36380.0
2023-06-21 10:50:00,44.37,44.37,44.31,44.35,21936.0,42.666,42.666,42.6083,42.6468,21936.0
2023-06-21 10:55:00,44.34,44.47,44.34,44.46,28416.0,42.6371,42.7621,42.6371,42.7525,28416.0
2023-06-21 11:00:00,44.47,44.54,44.47,44.5,30037.0,42.7621,42.8295,42.7621,42.791,30037.0
2023-06-21 11:05:00,44.5,44.52,44.31,44.33,26106.0,42.791,42.8102,42.6083,42.6275,26106.0
2023-06-21 11:10:00,44.33,44.39,44.29,44.37,27338.0,42.6275,42.6852,42.5891,42.666,27338.0
2023-06-21 11:15:00,44.38,44.43,44.35,44.36,18674.0,42.6756,42.7237,42.6468,42.6564,18674.0
2023-06-21 11:20:00,44.37,44.45,44.36,44.39,20511.0,42.666,42.7429,42.6564,42.6852,20511.0
2023-06-21 11:25:00,44.39,44.4,44.33,44.38,19900.0,42.6852,42.6948,42.6275,42.6756,19900.0
2023-06-21 11:30:00,44.38,44.44,44.35,44.38,17215.0,42.6756,42.7333,42.6468,42.6756,17215.0
2023-06-21 11:35:00,44.39,44.46,44.38,44.44,19248.0,42.6852,42.7525,42.6756,42.7333,19248.0
2023-06-21 11:40:00,44.43,44.45,44.4,44.4,17514.0,42.7237,42.7429,42.6948,42.6948,17514.0
2023-06-21 11:45:00,44.4,44.48,44.39,44.48,14572.0,42.6948,42.7718,42.6852,42.7718,14572.0
2023-06-21 11:50:00,44.48,44.49,44.4,44.4,26054.0,42.7718,42.7814,42.6948,42.6948,26054.0
2023-06-21 11:55:00,44.4,44.43,44.38,44.39,10082.0,42.6948,42.7237,42.6756,42.6852,10082.0
2023-06-21 12:00:00,44.38,44.43,44.36,44.41,22216.0,42.6756,42.7237,42.6564,42.7045,22216.0
2023-06-21 12:05:00,44.42,44.47,44.41,44.46,14012.0,42.7141,42.7621,42.7045,42.7525,14012.0
2023-06-21 12:10:00,44.46,44.46,44.39,44.43,9319.0,42.7525,42.7525,42.6852,42.7237,9319.0
2023-06-21 12:15:00,44.43,44.52,44.42,44.5,16097.0,42.7237,42.8102,42.7141,42.791,16097.0
2023-06-21 12:20:00,44.49,44.49,44.44,44.46,8537.0,42.7814,42.7814,42.7333,42.7525,8537.0
2023-06-21 12:25:00,44.46,44.46,44.41,44.46,8054.0,42.7525,42.7525,42.7045,42.7525,8054.0
2023-06-21 12:30:00,44.45,44.5,44.45,44.47,16306.0,42.7429,42.791,42.7429,42.7621,16306.0
2023-06-21 12:35:00,44.46,44.46,44.43,44.43,6098.0,42.7525,42.7525,42.7237,42.7237,6098.0
2023-06-21 12:40:00,44.44,44.45,44.39,44.39,9543.0,42.7333,42.7429,42.6852,42.6852,9543.0
2023-06-21 12:45:00,44.39,44.39,44.31,44.32,11255.0,42.6852,42.6852,42.6083,42.6179,11255.0
2023-06-21 12:50:00,44.32,44.36,44.3,44.32,21031.0,42.6179,42.6564,42.5987,42.6179,21031.0
2023-06-21 12:55:00,44.31,44.32,44.23,44.23,22600.0,42.6083,42.6179,42.5314,42.5314,22600.0
2023-06-21 13:00:00,44.23,44.25,44.17,44.23,33948.0,42.5314,42.5506,42.4737,42.5314,33948.0
2023-06-21 13:05:00,44.22,44.28,44.21,44.26,13458.0,42.5217,42.5794,42.5121,42.5602,13458.0
2023-06-21 13:10:00,44.27,44.28,44.23,44.24,18247.0,42.5698,42.5794,42.5314,42.541,18247.0
2023-06-21 13:15:00,44.24,44.29,44.23,44.27,17011.0,42.541,42.5891,42.5314,42.5698,17011.0
2023-06-21 13:20:00,44.27,44.3,44.26,44.28,12648.0,42.5698,42.5987,42.5602,42.5794,12648.0
2023-06-21 13:25:00,44.28,44.31,44.26,44.26,17142.0,42.5794,42.6083,42.5602,42.5602,17142.0
2023-06-21 13:30:00,44.27,44.28,44.23,44.26,12993.0,42.5698,42.5794,42.5314,42.5602,12993.0
2023-06-21 13:35:00,44.26,44.3,44.25,44.3,10304.0,42.5602,42.5987,42.5506,42.5987,10304.0
2023-06-21 13:40:00,44.3,44.3,44.26,44.28,11631.0,42.5987,42.5987,42.5602,42.5794,11631.0
2023-06-21 13:45:00,44.28,44.34,44.27,44.33,14148.0,42.5794,42.6371,42.5698,42.6275,14148.0
2023-06-21 13:50:00,44.33,44.38,44.32,44.38,8609.0,42.6275,42.6756,42.6179,42.6756,8609.0
2023-06-21 13:55:00,44.37,44.43,44.36,44.39,13374.0,42.666,42.7237,42.6564,42.6852,13374.0
2023-06-21 14:00:00,44.4,44.4,44.36,44.38,14120.0,42.6948,42.6948,42.6564,42.6756,14120.0
2023-06-21 14:05:00,44.38,44.42,44.37,44.37,7976.0,42.6756,42.7141,42.666,42.666,7976.0
2023-06-21 14:10:00,44.37,44.39,44.35,44.37,7369.0,42.666,42.6852,42.6468,42.666,7369.0
2023-06-21 14:15:00,44.38,44.42,44.38,44.42,13021.0,42.6756,42.7141,42.6756,42.7141,13021.0
2023-06-21 14:20:00,44.43,44.45,44.42,44.44,14718.0,42.7237,42.7429,42.7141,42.7333,14718.0
2023-06-21 14:25:00,44.45,44.45,44.41,44.45,16245.0,42.7429,42.7429,42.7045,42.7429,16245.0
2023-06-21 14:30:00,44.46,44.5,44.45,44.49,9691.0,42.7525,42.791,42.7429,42.7814,9691.0
2023-06-21 14:35:00,44.48,44.49,44.45,44.46,11640.0,42.7718,42.7814,42.7429,42.7525,11640.0
2023-06-21 14:40:00,44.47,44.47,44.4,44.4,9670.0,42.7621,42.7621,42.6948,42.6948,9670.0
2023-06-21 14:45:00,44.4,44.41,44.35,44.36,14253.0,42.6948,42.7045,42.6468,42.6564,14253.0
2023-06-21 14:50:00,44.36,44.42,44.34,44.41,11492.0,42.6564,42.7141,42.6371,42.7045,11492.0
2023-06-21 14:55:00,44.4,44.4,44.35,44.38,15162.0,42.6948,42.6948,42.6468,42.6756,15162.0
2023-06-21 15:00:00,44.37,44.37,44.32,44.32,28955.0,42.666,42.666,42.6179,42.6179,28955.0
2023-06-21 15:05:00,44.32,44.33,44.28,44.33,23904.0,42.6179,42.6275,42.5794,42.6275,23904.0
2023-06-21 15:10:00,44.34,44.38,44.32,44.37,24384.0,42.6371,42.6756,42.6179,42.666,24384.0
2023-06-21 15:15:00,44.38,44.39,44.3,44.31,31340.0,42.6756,42.6852,42.5987,42.6083,31340.0
2023-06-21 15:20:00,44.31,44.31,44.25,44.29,40789.0,42.6083,42.6083,42.5506,42.5891,40789.0
2023-06-21 15:25:00,44.29,44.3,44.25,44.26,26359.0,42.5891,42.5987,42.5506,42.5602,26359.0
2023-06-21 15:30:00,44.26,44.26,44.17,44.19,42982.0,42.5602,42.5602,42.4737,42.4929,42982.0
2023-06-21 15:35:00,44.19,44.2,44.11,44.14,43197.0,42.4929,42.5025,42.416,42.4448,43197.0
2023-06-21 15:40:00,44.15,44.21,44.14,44.21,33131.0,42.4544,42.5121,42.4448,42.5121,33131.0
2023-06-21 15:45:00,44.21,44.22,44.16,44.16,45126.0,42.5121,42.5217,42.4641,42.4641,45126.0
2023-06-21 15:50:00,44.16,44.21,44.13,44.16,89342.0,42.4641,42.5121,42.4352,42.4641,89342.0
2023-06-21 15:55:00,44.16,44.17,44.08,44.1,241776.0,42.4641,42.4737,42.3871,42.4064,241776.0
2023-06-22 09:30:00,44.15,44.15,43.88,43.89,96302.0,42.4544,42.4544,42.1948,42.2044,96302.0
2023-06-22 09:35:00,43.87,43.92,43.6,43.66,58621.0,42.1852,42.2333,41.9256,41.9833,58621.0
2023-06-22 09:40:00,43.65,43.75,43.64,43.73,32725.0,41.9736,42.0698,41.964,42.0506,32725.0
2023-06-22 09:45:00,43.73,43.84,43.62,43.83,49077.0,42.0506,42.1563,41.9448,42.1467,49077.0
2023-06-22 09:50:00,43.86,43.9,43.78,43.79,26351.0,42.1756,42.214,42.0986,42.1083,26351.0
2023-06-22 09:55:00,43.79,43.83,43.75,43.8,21711.0,42.1083,42.1467,42.0698,42.1179,21711.0
2023-06-22 10:00:00,43.8,43.82,43.74,43.81,30388.0,42.1179,42.1371,42.0602,42.1275,30388.0
2023-06-22 10:05:00,43.81,43.82,43.71,43.78,36511.0,42.1275,42.1371,42.0313,42.0986,36511.0
2023-06-22 10:10:00,43.78,44.01,43.78,44.0,29584.0,42.0986,42.3198,42.0986,42.3102,29584.0
2023-06-22 10:15:00,43.99,44.09,43.98,44.09,19270.0,42.3006,42.3967,42.291,42.3967,19270.0
2023-06-22 10:20:00,44.1,44.11,43.99,44.02,21529.0,42.4064,42.416,42.3006,42.3294,21529.0
2023-06-22 10:25:00,44.03,44.07,44.0,44.06,15343.0,42.339,42.3775,42.3102,42.3679,15343.0
2023-06-22 10:30:00,44.07,44.07,43.99,44.05,44946.0,42.3775,42.3775,42.3006,42.3583,44946.0
2023-06-22 10:35:00,44.05,44.06,43.89,43.9,23498.0,42.3583,42.3679,42.2044,42.214,23498.0
2023-06-22 10:40:00,43.9,43.9,43.75,43.82,22000.0,42.214,42.214,42.0698,42.1371,22000.0
2023-06-22 10:45:00,43.81,43.88,43.78,43.86,23206.0,42.1275,42.1948,42.0986,42.1756,23206.0
2023-06-22 10:50:00,43.86,43.92,43.86,43.87,18160.0,42.1756,42.2333,42.1756,42.1852,18160.0
2023-06-22 10:55:00,43.86,43.88,43.82,43.87,15910.0,42.1756,42.1948,42.1371,42.1852,15910.0
2023-06-22 11:00:00,43.87,43.91,43.85,43.9,16264.0,42.1852,42.2237,42.166,42.214,16264.0
2023-06-22 11:05:00,43.89,43.98,43.88,43.92,14745.0,42.2044,42.291,42.1948,42.2333,14745.0
2023-06-22 11:10:00,43.92,43.92,43.82,43.82,7426.0,42.2333,42.2333,42.1371,42.1371,7426.0
2023-06-22 11:15:00,43.83,43.91,43.81,43.9,12504.0,42.1467,42.2237,42.1275,42.214,12504.0
2023-06-22 11:20:00,43.9,43.9,43.83,43.88,30627.0,42.214,42.214,42.1467,42.1948,30627.0
2023-06-22 11:25:00,43.88,43.91,43.84,43.9,17949.0,42.1948,42.2237,42.1563,42.214,17949.0
2023-06-22 11:30:00,43.91,43.91,43.82,43.83,24795.0,42.2237,42.2237,42.1371,42.1467,24795.0
2023-06-22 11:35:00,43.82,43.83,43.77,43.8,53921.0,42.1371,42.1467,42.089,42.1179,53921.0
2023-06-22 11:40:00,43.79,43.9,43.79,43.87,46430.0,42.1083,42.214,42.1083,42.1852,46430.0
2023-06-22 11:45:00,43.86,43.87,43.79,43.8,28474.0,42.1756,42.1852,42.1083,42.1179,28474.0
2023-06-22 11:50:00,43.8,43.81,43.71,43.71,24449.0,42.1179,42.1275,42.0313,42.0313,24449.0
2023-06-22 11:55:00,43.7,43.8,43.68,43.8,21682.0,42.0217,42.1179,42.0025,42.1179,21682.0
2023-06-22 12:00:00,43.79,43.82,43.75,43.79,41052.0,42.1083,42.1371,42.0698,42.1083,41052.0
2023-06-22 12:05:00,43.79,43.81,43.76,43.78,17972.0,42.1083,42.1275,42.0794,42.0986,17972.0
2023-06-22 12:10:00,43.78,43.79,43.74,43.75,16982.0,42.0986,42.1083,42.0602,42.0698,16982.0
2023-06-22 12:15:00,43.75,43.77,43.72,43.75,17137.0,42.0698,42.089,42.041,42.0698,17137.0
2023-06-22 12:20:00,43.75,43.8,43.72,43.79,17961.0,42.0698,42.1179,42.041,42.1083,17961.0
2023-06-22 12:25:00,43.79,43.79,43.73,43.75,42852.0,42.1083,42.1083,42.0506,42.0698,42852.0
2023-06-22 12:30:00,43.75,43.8,43.74,43.77,82918.0,42.0698,42.1179,42.0602,42.089,82918.0
2023-06-22 12:35:00,43.77,43.81,43.77,43.79,25431.0,42.089,42.1275,42.089,42.1083,25431.0
2023-06-22 12:40:00,43.78,43.8,43.75,43.75,15804.0,42.0986,42.1179,42.0698,42.0698,15804.0
2023-06-22 12:45:00,43.74,43.79,43.72,43.73,16423.0,42.0602,42.1083,42.041,42.0506,16423.0
2023-06-22 12:50:00,43.74,43.77,43.72,43.76,17532.0,42.0602,42.089,42.041,42.0794,17532.0
2023-06-22 12:55:00,43.76,43.81,43.76,43.8,22386.0,42.0794,42.1275,42.0794,42.1179,22386.0
2023-06-22 13:00:00,43.8,43.86,43.74,43.74,42968.0,42.1179,42.1756,42.0602,42.0602,42968.0
2023-06-22 13:05:00,43.73,43.82,43.7,43.79,24256.0,42.0506,42.1371,42.0217,42.1083,24256.0
2023-06-22 13:10:00,43.78,43.79,43.75,43.76,8460.0,42.0986,42.1083,42.0698,42.0794,8460.0
2023-06-22 13:15:00,43.76,43.81,43.75,43.8,12799.0,42.0794,42.1275,42.0698,42.1179,12799.0
2023-06-22 13:20:00,43.79,43.82,43.78,43.81,23887.0,42.1083,42.1371,42.0986,42.1275,23887.0
2023-06-22 13:25:00,43.8,43.82,43.79,43.8,9255.0,42.1179,42.1371,42.1083,42.1179,9255.0
2023-06-22 13:30:00,43.8,43.82,43.75,43.76,9206.0,42.1179,42.1371,42.0698,42.0794,9206.0
2023-06-22 13:35:00,43.76,43.76,43.71,43.73,16053.0,42.0794,42.0794,42.0313,42.0506,16053.0
2023-06-22 13:40:00,43.73,43.78,43.72,43.77,7385.0,42.0506,42.0986,42.041,42.089,7385.0
2023-06-22 13:45:00,43.77,43.77,43.74,43.75,14952.0,42.089,42.089,42.0602,42.0698,14952.0
2023-06-22 13:50:00,43.76,43.77,43.73,43.73,10107.0,42.0794,42.089,42.0506,42.0506,10107.0
2023-06-22 13:55:00,43.74,43.79,43.74,43.76,9768.0,42.0602,42.1083,42.0602,42.0794,9768.0
2023-06-22 14:00:00,43.76,43.78,43.75,43.75,17603.0,42.0794,42.0986,42.0698,42.0698,17603.0
2023-06-22 14:05:00,43.76,43.76,43.7,43.7,10016.0,42.0794,42.0794,42.0217,42.0217,10016.0
2023-06-22 14:10:00,43.7,43.72,43.67,43.68,19135.0,42.0217,42.041,41.9929,42.0025,19135.0
2023-06-22 14:15:00,43.68,43.7,43.67,43.68,9660.0,42.0025,42.0217,41.9929,42.0025,9660.0
2023-06-22 14:20:00,43.68,43.73,43.67,43.73,20612.0,42.0025,42.0506,41.9929,42.0506,20612.0
2023-06-22 14:25:00,43.73,43.78,43.72,43.76,15833.0,42.0506,42.0986,42.041,42.0794,15833.0
2023-06-22 14:30:00,43.76,43.77,43.68,43.71,24790.0,42.0794,42.089,42.0025,42.0313,24790.0
2023-06-22 14:35:00,43.7,43.72,43.69,43.71,23693.0,42.0217,42.041,42.0121,42.0313,23693.0
2023-06-22 14:40:00,43.71,43.72,43.68,43.72,20055.0,42.0313,42.041,42.0025,42.041,20055.0
2023-06-22 14:45:00,43.72,43.74,43.69,43.71,23099.0,42.041,42.0602,42.0121,42.0313,23099.0
2023-06-22 14:50:00,43.71,43.74,43.7,43.73,16517.0,42.0313,42.0602,42.0217,42.0506,16517.0
2023-06-22 14:55:00,43.73,43.82,43.73,43.8,25355.0,42.0506,42.1371,42.0506,42.1179,25355.0
2023-06-22 15:00:00,43.8,43.83,43.79,43.83,18835.0,42.1179,42.1467,42.1083,42.1467,18835.0
2023-06-22 15:05:00,43.83,43.88,43.79,43.86,30244.0,42.1467,42.1948,42.1083,42.1756,30244.0
2023-06-22 15:10:00,43.87,43.89,43.84,43.89,27909.0,42.1852,42.2044,42.1563,42.2044,27909.0
2023-06-22 15:15:00,43.88,43.9,43.82,43.84,34512.0,42.1948,42.214,42.1371,42.1563,34512.0
2023-06-22 15:20:00,43.84,43.85,43.75,43.77,24930.0,42.1563,42.166,42.0698,42.089,24930.0
2023-06-22 15:25:00,43.76,43.82,43.74,43.77,44317.0,42.0794,42.1371,42.0602,42.089,44317.0
2023-06-22 15:30:00,43.77,43.77,43.71,43.73,24622.0,42.089,42.089,42.0313,42.0506,24622.0
2023-06-22 15:35:00,43.74,43.79,43.73,43.79,24661.0,42.0602,42.1083,42.0506,42.1083,24661.0
2023-06-22 15:40:00,43.79,43.81,43.76,43.78,35854.0,42.1083,42.1275,42.0794,42.0986,35854.0
2023-06-22 15:45:00,43.79,43.83,43.78,43.81,49710.0,42.1083,42.1467,42.0986,42.1275,49710.0
2023-06-22 15:50:00,43.8,43.88,43.8,43.87,114063.0,42.1179,42.1948,42.1179,42.1852,114063.0
2023-06-22 15:55:00,43.87,43.89,43.82,43.86,291075.0,42.1852,42.2044,42.1371,42.1756,291075.0
2023-06-23 09:30:00,43.47,43.56,43.38,43.54,80725.0,41.8006,41.8871,41.714,41.8679,80725.0
2023-06-23 09:35:00,43.55,43.71,43.52,43.62,33456.0,41.8775,42.0313,41.8486,41.9448,33456.0
2023-06-23 09:40:00,43.63,43.68,43.53,43.54,45164.0,41.9544,42.0025,41.8582,41.8679,45164.0
2023-06-23 09:45:00,43.54,43.59,43.47,43.52,45380.0,41.8679,41.9159,41.8006,41.8486,45380.0
2023-06-23 09:50:00,43.51,43.63,43.47,43.62,34702.0,41.839,41.9544,41.8006,41.9448,34702.0
2023-06-23 09:55:00,43.62,43.66,43.56,43.6,30600.0,41.9448,41.9833,41.8871,41.9256,30600.0
2023-06-23 10:00:00,43.6,43.73,43.6,43.71,47168.0,41.9256,42.0506,41.9256,42.0313,47168.0
2023-06-23 10:05:00,43.71,43.76,43.68,43.75,44393.0,42.0313,42.0794,42.0025,42.0698,44393.0
2023-06-23 10:10:00,43.75,43.76,43.66,43.67,127402.0,42.0698,42.0794,41.9833,41.9929,127402.0
2023-06-23 10:15:00,43.68,43.8,43.68,43.77,74403.0,42.0025,42.1179,42.0025,42.089,74403.0
2023-06-23 10:20:00,43.78,43.79,43.67,43.74,44270.0,42.0986,42.1083,41.9929,42.0602,44270.0
2023-06-23 10:25:00,43.73,43.75,43.69,43.73,56564.0,42.0506,42.0698,42.0121,42.0506,56564.0
2023-06-23 10:30:00,43.75,43.8,43.71,43.71,35894.0,42.0698,42.1179,42.0313,42.0313,35894.0
2023-06-23 10:35:00,43.71,43.77,43.6,43.77,61645.0,42.0313,42.089,41.9256,42.089,61645.0
2023-06-23 10:40:00,43.77,43.8,43.66,43.69,44377.0,42.089,42.1179,41.9833,42.0121,44377.0
2023-06-23 10:45:00,43.68,43.73,43.57,43.58,38166.0,42.0025,42.0506,41.8967,41.9063,38166.0
2023-06-23 10:50:00,43.57,43.59,43.48,43.48,38257.0,41.8967,41.9159,41.8102,41.8102,38257.0
2023-06-23 10:55:00,43.47,43.49,43.38,43.45,39264.0,41.8006,41.8198,41.714,41.7813,39264.0
2023-06-23 11:00:00,43.46,43.61,43.45,43.59,32715.0,41.7909,41.9352,41.7813,41.9159,32715.0
2023-06-23 11:05:00,43.59,43.64,43.57,43.61,74709.0,41.9159,41.964,41.8967,41.9352,74709.0
2023-06-23 11:10:00,43.6,43.61,43.48,43.53,38182.0,41.9256,41.9352,41.8102,41.8582,38182.0
2023-06-23 11:15:00,43.52,43.55,43.5,43.5,27457.0,41.8486,41.8775,41.8294,41.8294,27457.0
2023-06-23 11:20:00,43.51,43.52,43.43,43.43,23218.0,41.839,41.8486,41.7621,41.7621,23218.0
2023-06-23 11:25:00,43.43,43.45,43.38,43.41,28033.0,41.7621,41.7813,41.714,41.7429,28033.0
2023-06-23 11:30:00,43.41,43.45,43.39,43.4,35493.0,41.7429,41.7813,41.7236,41.7332,35493.0
2023-06-23 11:35:00,43.41,43.48,43.4,43.42,20078.0,41.7429,41.8102,41.7332,41.7525,20078.0
2023-06-23 11:40:00,43.42,43.5,43.42,43.49,13303.0,41.7525,41.8294,41.7525,41.8198,13303.0
2023-06-23 11:45:00,43.5,43.58,43.49,43.54,27563.0,41.8294,41.9063,41.8198,41.8679,27563.0
2023-06-23 11:50:00,43.54,43.55,43.5,43.52,18834.0,41.8679,41.8775,41.8294,41.8486,18834.0
2023-06-23 11:55:00,43.52,43.53,43.5,43.52,19721.0,41.8486,41.8582,41.8294,41.8486,19721.0
2023-06-23 12:00:00,43.52,43.65,43.52,43.63,36945.0,41.8486,41.9736,41.8486,41.9544,36945.0
2023-06-23 12:05:00,43.63,43.64,43.58,43.59,19412.0,41.9544,41.964,41.9063,41.9159,19412.0
2023-06-23 12:10:00,43.59,43.6,43.55,43.59,13896.0,41.9159,41.9256,41.8775,41.9159,13896.0
2023-06-23 12:15:00,43.6,43.7,43.59,43.68,19698.0,41.9256,42.0217,41.9159,42.0025,19698.0
2023-06-23 12:20:00,43.69,43.69,43.62,43.65,17856.0,42.0121,42.0121,41.9448,41.9736,17856.0
2023-06-23 12:25:00,43.65,43.71,43.65,43.69,13864.0,41.9736,42.0313,41.9736,42.0121,13864.0
2023-06-23 12:30:00,43.69,43.71,43.67,43.69,29488.0,42.0121,42.0313,41.9929,42.0121,29488.0
2023-06-23 12:35:00,43.68,43.69,43.63,43.64,11571.0,42.0025,42.0121,41.9544,41.964,11571.0
2023-06-23 12:40:00,43.65,43.72,43.63,43.69,15002.0,41.9736,42.041,41.9544,42.0121,15002.0
2023-06-23 12:45:00,43.69,43.7,43.63,43.64,17744.0,42.0121,42.0217,41.9544,41.964,17744.0
2023-06-23 12:50:00,43.65,43.66,43.6,43.61,15674.0,41.9736,41.9833,41.9256,41.9352,15674.0
2023-06-23 12:55:00,43.61,43.67,43.6,43.66,11500.0,41.9352,41.9929,41.9256,41.9833,11500.0
2023-06-23 13:00:00,43.66,43.67,43.6,43.62,15198.0,41.9833,41.9929,41.9256,41.9448,15198.0
2023-06-23 13:05:00,43.62,43.66,43.59,43.65,20811.0,41.9448,41.9833,41.9159,41.9736,20811.0
2023-06-23 13:10:00,43.65,43.65,43.6,43.6,15641.0,41.9736,41.9736,41.9256,41.9256,15641.0
2023-06-23 13:15:00,43.6,43.61,43.57,43.59,15619.0,41.9256,41.9352,41.8967,41.9159,15619.0
2023-06-23 13:20:00,43.6,43.63,43.58,43.6,18692.0,41.9256,41.9544,41.9063,41.9256,18692.0
2023-06-23 13:25:00,43.6,43.6,43.57,43.58,16297.0,41.9256,41.9256,41.8967,41.9063,16297.0
2023-06-23 13:30:00,43.58,43.61,43.54,43.55,31153.0,41.9063,41.9352,41.8679,41.8775,31153.0
2023-06-23 13:35:00,43.55,43.58,43.53,43.57,22147.0,41.8775,41.9063,41.8582,41.8967,22147.0
2023-06-23 13:40:00,43.57,43.59,43.49,43.5,14982.0,41.8967,41.9159,41.8198,41.8294,14982.0
2023-06-23 13:45:00,43.48,43.49,43.45,43.48,19765.0,41.8102,41.8198,41.7813,41.8102,19765.0
2023-06-23 13:50:00,43.48,43.48,43.45,43.46,9183.0,41.8102,41.8102,41.7813,41.7909,9183.0
2023-06-23 13:55:00,43.46,43.47,43.44,43.44,16560.0,41.7909,41.8006,41.7717,41.7717,16560.0
2023-06-23 14:00:00,43.44,43.46,43.42,43.43,19126.0,41.7717,41.7909,41.7525,41.7621,19126.0
2023-06-23 14:05:00,43.43,43.43,43.39,43.4,12782.0,41.7621,41.7621,41.7236,41.7332,12782.0
2023-06-23 14:10:00,43.39,43.39,43.33,43.34,33382.0,41.7236,41.7236,41.6659,41.6755,33382.0
2023-06-23 14:15:00,43.34,43.39,43.33,43.38,27610.0,41.6755,41.7236,41.6659,41.714,27610.0
2023-06-23 14:20:00,43.38,43.43,43.37,43.39,20177.0,41.714,41.7621,41.7044,41.7236,20177.0
2023-06-23 14:25:00,43.39,43.39,43.34,43.36,25894.0,41.7236,41.7236,41.6755,41.6948,25894.0
2023-06-23 14:30:00,43.36,43.36,43.32,43.34,26075.0,41.6948,41.6948,41.6563,41.6755,26075.0
2023-06-23 14:35:00,43.34,43.35,43.29,43.3,19966.0,41.6755,41.6852,41.6275,41.6371,19966.0
2023-06-23 14:40:00,43.3,43.31,43.26,43.26,20803.0,41.6371,41.6467,41.5986,41.5986,20803.0
2023-06-23 14:45:00,43.27,43.27,43.18,43.2,37957.0,41.6082,41.6082,41.5217,41.5409,37957.0
2023-06-23 14:50:00,43.2,43.22,43.17,43.18,29610.0,41.5409,41.5602,41.5121,41.5217,29610.0
2023-06-23 14:55:00,43.18,43.21,43.15,43.16,23030.0,41.5217,41.5505,41.4928,41.5025,23030.0
2023-06-23 15:00:00,43.16,43.18,43.1,43.16,41890.0,41.5025,41.5217,41.4448,41.5025,41890.0
2023-06-23 15:05:00,43.16,43.25,43.15,43.25,35598.0,41.5025,41.589,41.4928,41.589,35598.0
2023-06-23 15:10:00,43.25,43.25,43.22,43.23,28512.0,41.589,41.589,41.5602,41.5698,28512.0
2023-06-23 15:15:00,43.23,43.27,43.22,43.27,36293.0,41.5698,41.6082,41.5602,41.6082,36293.0
2023-06-23 15:20:00,43.26,43.27,43.19,43.21,27885.0,41.5986,41.6082,41.5313,41.5505,27885.0
2023-06-23 15:25:00,43.21,43.24,43.18,43.23,37445.0,41.5505,41.5794,41.5217,41.5698,37445.0
2023-06-23 15:30:00,43.23,43.29,43.22,43.28,61883.0,41.5698,41.6275,41.5602,41.6178,61883.0
2023-06-23 15:35:00,43.29,43.34,43.28,43.33,45522.0,41.6275,41.6755,41.6178,41.6659,45522.0
2023-06-23 15:40:00,43.33,43.42,43.31,43.41,60502.0,41.6659,41.7525,41.6467,41.7429,60502.0
2023-06-23 15:45:00,43.41,43.45,43.38,43.39,99715.0,41.7429,41.7813,41.714,41.7236,99715.0
2023-06-23 15:50:00,43.39,43.47,43.36,43.36,233738.0,41.7236,41.8006,41.6948,41.6948,233738.0
2023-06-23 15:55:00,43.37,43.42,43.32,43.37,349332.0,41.7044,41.7525,41.6563,41.7044,349332.0
2023-06-26 09:30:00,43.46,43.49,43.34,43.38,98407.0,41.7909,41.8198,41.6755,41.714,98407.0
2023-06-26 09:35:00,43.39,43.39,43.26,43.33,19523.0,41.7236,41.7236,41.5986,41.6659,19523.0
2023-06-26 09:40:00,43.34,43.44,43.33,43.38,31417.0,41.6755,41.7717,41.6659,41.714,31417.0
2023-06-26 09:45:00,43.39,43.45,43.31,43.32,29574.0,41.7236,41.7813,41.6467,41.6563,29574.0
2023-06-26 09:50:00,43.32,43.39,43.32,43.38,38146.0,41.6563,41.7236,41.6563,41.714,38146.0
2023-06-26 09:55:00,43.38,43.51,43.38,43.49,40875.0,41.714,41.839,41.714,41.8198,40875.0
2023-06-26 10:00:00,43.5,43.64,43.48,43.59,32911.0,41.8294,41.964,41.8102,41.9159,32911.0
2023-06-26 10:05:00,43.59,43.68,43.55,43.6,25959.0,41.9159,42.0025,41.8775,41.9256,25959.0
2023-06-26 10:10:00,43.59,43.59,43.46,43.49,45399.0,41.9159,41.9159,41.7909,41.8198,45399.0
2023-06-26 10:15:00,43.48,43.64,43.48,43.59,22590.0,41.8102,41.964,41.8102,41.9159,22590.0
2023-06-26 10:20:00,43.59,43.61,43.55,43.58,35057.0,41.9159,41.9352,41.8775,41.9063,35057.0
2023-06-26 10:25:00,43.58,43.63,43.54,43.59,14165.0,41.9063,41.9544,41.8679,41.9159,14165.0
2023-06-26 10:30:00,43.6,43.6,43.53,43.59,13484.0,41.9256,41.9256,41.8582,41.9159,13484.0
2023-06-26 10:35:00,43.59,43.6,43.53,43.54,21963.0,41.9159,41.9256,41.8582,41.8679,21963.0
2023-06-26 10:40:00,43.53,43.56,43.46,43.55,41165.0,41.8582,41.8871,41.7909,41.8775,41165.0
2023-06-26 10:45:00,43.55,43.62,43.54,43.59,19895.0,41.8775,41.9448,41.8679,41.9159,19895.0
2023-06-26 10:50:00,43.59,43.66,43.59,43.61,21925.0,41.9159,41.9833,41.9159,41.9352,21925.0
2023-06-26 10:55:00,43.61,43.63,43.57,43.6,25649.0,41.9352,41.9544,41.8967,41.9256,25649.0
2023-06-26 11:00:00,43.6,43.64,43.59,43.59,17286.0,41.9256,41.964,41.9159,41.9159,17286.0
2023-06-26 11:05:00,43.59,43.61,43.5,43.58,37134.0,41.9159,41.9352,41.8294,41.9063,37134.0
2023-06-26 11:10:00,43.56,43.7,43.56,43.69,14075.0,41.8871,42.0217,41.8871,42.0121,14075.0
2023-06-26 11:15:00,43.68,43.71,43.61,43.61,51799.0,42.0025,42.0313,41.9352,41.9352,51799.0
2023-06-26 11:20:00,43.61,43.65,43.56,43.61,51418.0,41.9352,41.9736,41.8871,41.9352,51418.0
2023-06-26 11:25:00,43.61,43.69,43.6,43.67,55402.0,41.9352,42.0121,41.9256,41.9929,55402.0
2023-06-26 11:30:00,43.66,43.76,43.64,43.73,60796.0,41.9833,42.0794,41.964,42.0506,60796.0
2023-06-26 11:35:00,43.72,43.75,43.72,43.73,10043.0,42.041,42.0698,42.041,42.0506,10043.0
2023-06-26 11:40:00,43.73,43.75,43.6,43.62,26565.0,42.0506,42.0698,41.9256,41.9448,26565.0
2023-06-26 11:45:00,43.62,43.69,43.6,43.65,17917.0,41.9448,42.0121,41.9256,41.9736,17917.0
2023-06-26 11:50:00,43.65,43.68,43.63,43.66,18540.0,41.9736,42.0025,41.9544,41.9833,18540.0
2023-06-26 11:55:00,43.66,43.76,43.66,43.75,13224.0,41.9833,42.0794,41.9833,42.0698,13224.0
2023-06-26 12:00:00,43.75,43.75,43.7,43.71,16289.0,42.0698,42.0698,42.0217,42.0313,16289.0
2023-06-26 12:05:00,43.71,43.71,43.62,43.65,20476.0,42.0313,42.0313,41.9448,41.9736,20476.0
2023-06-26 12:10:00,43.65,43.69,43.61,43.69,21577.0,41.9736,42.0121,41.9352,42.0121,21577.0
2023-06-26 12:15:00,43.68,43.75,43.68,43.73,16417.0,42.0025,42.0698,42.0025,42.0506,16417.0
2023-06-26 12:20:00,43.73,43.74,43.62,43.68,17782.0,42.0506,42.0602,41.9448,42.0025,17782.0
2023-06-26 12:25:00,43.69,43.7,43.64,43.64,39998.0,42.0121,42.0217,41.964,41.964,39998.0
2023-06-26 12:30:00,43.64,43.68,43.6,43.6,14942.0,41.964,42.0025,41.9256,41.9256,14942.0
2023-06-26 12:35:00,43.61,43.63,43.56,43.56,20285.0,41.9352,41.9544,41.8871,41.8871,20285.0
2023-06-26 12:40:00,43.57,43.58,43.52,43.55,12217.0,41.8967,41.9063,41.8486,41.8775,12217.0
2023-06-26 12:45:00,43.54,43.6,43.54,43.56,15455.0,41.8679,41.9256,41.8679,41.8871,15455.0
2023-06-26 12:50:00,43.56,43.62,43.56,43.62,11052.0,41.8871,41.9448,41.8871,41.9448,11052.0
2023-06-26 12:55:00,43.62,43.65,43.58,43.65,10989.0,41.9448,41.9736,41.9063,41.9736,10989.0
2023-06-26 13:00:00,43.65,43.65,43.55,43.55,19308.0,41.9736,41.9736,41.8775,41.8775,19308.0
2023-06-26 13:05:00,43.55,43.57,43.51,43.52,15593.0,41.8775,41.8967,41.839,41.8486,15593.0
2023-06-26 13:10:00,43.51,43.54,43.48,43.51,11770.0,41.839,41.8679,41.8102,41.839,11770.0
2023-06-26 13:15:00,43.51,43.6,43.5,43.6,9744.0,41.839,41.9256,41.8294,41.9256,9744.0
2023-06-26 13:20:00,43.61,43.61,43.53,43.53,19180.0,41.9352,41.9352,41.8582,41.8582,19180.0
2023-06-26 13:25:00,43.52,43.6,43.49,43.6,18647.0,41.8486,41.9256,41.8198,41.9256,18647.0
2023-06-26 13:30:00,43.6,43.61,43.53,43.54,15809.0,41.9256,41.9352,41.8582,41.8679,15809.0
2023-06-26 13:35:00,43.54,43.54,43.51,43.54,16893.0,41.8679,41.8679,41.839,41.8679,16893.0
2023-06-26 13:40:00,43.54,43.56,43.51,43.54,21848.0,41.8679,41.8871,41.839,41.8679,21848.0
2023-06-26 13:45:00,43.53,43.59,43.52,43.58,16744.0,41.8582,41.9159,41.8486,41.9063,16744.0
2023-06-26 13:50:00,43.57,43.58,43.5,43.51,11966.0,41.8967,41.9063,41.8294,41.839,11966.0
2023-06-26 13:55:00,43.52,43.57,43.51,43.52,20131.0,41.8486,41.8967,41.839,41.8486,20131.0
2023-06-26 14:00:00,43.51,43.56,43.49,43.53,16378.0,41.839,41.8871,41.8198,41.8582,16378.0
2023-06-26 14:05:00,43.53,43.54,43.49,43.54,13211.0,41.8582,41.8679,41.8198,41.8679,13211.0
2023-06-26 14:10:00,43.53,43.55,43.52,43.53,11653.0,41.8582,41.8775,41.8486,41.8582,11653.0
2023-06-26 14:15:00,43.54,43.56,43.51,43.53,11259.0,41.8679,41.8871,41.839,41.8582,11259.0
2023-06-26 14:20:00,43.53,43.57,43.52,43.54,12517.0,41.8582,41.8967,41.8486,41.8679,12517.0
2023-06-26 14:25:00,43.54,43.56,43.5,43.55,26653.0,41.8679,41.8871,41.8294,41.8775,26653.0
2023-06-26 14:30:00,43.55,43.6,43.54,43.57,26982.0,41.8775,41.9256,41.8679,41.8967,26982.0
2023-06-26 14:35:00,43.58,43.62,43.54,43.62,12848.0,41.9063,41.9448,41.8679,41.9448,12848.0
2023-06-26 14:40:00,43.62,43.63,43.6,43.61,16743.0,41.9448,41.9544,41.9256,41.9352,16743.0
2023-06-26 14:45:00,43.6,43.62,43.57,43.61,14555.0,41.9256,41.9448,41.8967,41.9352,14555.0
2023-06-26 14:50:00,43.61,43.62,43.55,43.55,18666.0,41.9352,41.9448,41.8775,41.8775,18666.0
2023-06-26 14:55:00,43.55,43.63,43.55,43.62,18426.0,41.8775,41.9544,41.8775,41.9448,18426.0
2023-06-26 15:00:00,43.62,43.65,43.6,43.63,18469.0,41.9448,41.9736,41.9256,41.9544,18469.0
2023-06-26 15:05:00,43.64,43.64,43.58,43.6,14028.0,41.964,41.964,41.9063,41.9256,14028.0
2023-06-26 15:10:00,43.6,43.63,43.59,43.63,17589.0,41.9256,41.9544,41.9159,41.9544,17589.0
2023-06-26 15:15:00,43.63,43.63,43.55,43.57,35462.0,41.9544,41.9544,41.8775,41.8967,35462.0
2023-06-26 15:20:00,43.57,43.59,43.54,43.57,19282.0,41.8967,41.9159,41.8679,41.8967,19282.0
2023-06-26 15:25:00,43.57,43.6,43.55,43.58,21135.0,41.8967,41.9256,41.8775,41.9063,21135.0
2023-06-26 15:30:00,43.57,43.64,43.55,43.62,28406.0,41.8967,41.964,41.8775,41.9448,28406.0
2023-06-26 15:35:00,43.62,43.65,43.6,43.62,33032.0,41.9448,41.9736,41.9256,41.9448,33032.0
2023-06-26 15:40:00,43.62,43.62,43.56,43.57,32258.0,41.9448,41.9448,41.8871,41.8967,32258.0
2023-06-26 15:45:00,43.56,43.57,43.43,43.46,48907.0,41.8871,41.8967,41.7621,41.7909,48907.0
2023-06-26 15:50:00,43.46,43.48,43.43,43.48,98921.0,41.7909,41.8102,41.7621,41.8102,98921.0
2023-06-26 15:55:00,43.48,43.5,43.45,43.45,297088.0,41.8102,41.8294,41.7813,41.7813,297088.0
2023-06-27 09:30:00,43.58,43.77,43.54,43.77,70973.0,41.9063,42.089,41.8679,42.089,70973.0
2023-06-27 09:35:00,43.79,43.79,43.7,43.71,31486.0,42.1083,42.1083,42.0217,42.0313,31486.0
2023-06-27 09:40:00,43.72,43.74,43.66,43.67,20231.0,42.041,42.0602,41.9833,41.9929,20231.0
2023-06-27 09:45:00,43.68,43.71,43.63,43.67,20477.0,42.0025,42.0313,41.9544,41.9929,20477.0
2023-06-27 09:50:00,43.69,43.71,43.65,43.68,25818.0,42.0121,42.0313,41.9736,42.0025,25818.0
2023-06-27 09:55:00,43.67,43.74,43.61,43.73,34391.0,41.9929,42.0602,41.9352,42.0506,34391.0
2023-06-27 10:00:00,43.73,43.81,43.72,43.73,40382.0,42.0506,42.1275,42.041,42.0506,40382.0
2023-06-27 10:05:00,43.73,43.75,43.56,43.57,30639.0,42.0506,42.0698,41.8871,41.8967,30639.0
2023-06-27 10:10:00,43.56,43.6,43.48,43.59,43567.0,41.8871,41.9256,41.8102,41.9159,43567.0
2023-06-27 10:15:00,43.59,43.71,43.59,43.64,28668.0,41.9159,42.0313,41.9159,41.964,28668.0
2023-06-27 10:20:00,43.64,43.78,43.62,43.73,19975.0,41.964,42.0986,41.9448,42.0506,19975.0
2023-06-27 10:25:00,43.74,43.76,43.67,43.67,25115.0,42.0602,42.0794,41.9929,41.9929,25115.0
2023-06-27 10:30:00,43.66,43.72,43.63,43.68,33619.0,41.9833,42.041,41.9544,42.0025,33619.0
2023-06-27 10:35:00,43.68,43.74,43.67,43.71,16348.0,42.0025,42.0602,41.9929,42.0313,16348.0
2023-06-27 10:40:00,43.73,43.78,43.72,43.77,14149.0,42.0506,42.0986,42.041,42.089,14149.0
2023-06-27 10:45:00,43.78,43.89,43.77,43.87,34640.0,42.0986,42.2044,42.089,42.1852,34640.0
2023-06-27 10:50:00,43.88,43.95,43.88,43.9,23209.0,42.1948,42.2621,42.1948,42.214,23209.0
2023-06-27 10:55:00,43.89,44.0,43.89,43.97,21621.0,42.2044,42.3102,42.2044,42.2813,21621.0
2023-06-27 11:00:00,43.97,43.97,43.82,43.83,37116.0,42.2813,42.2813,42.1371,42.1467,37116.0
2023-06-27 11:05:00,43.83,43.92,43.82,43.88,12950.0,42.1467,42.2333,42.1371,42.1948,12950.0
2023-06-27 11:10:00,43.88,44.0,43.84,43.94,66074.0,42.1948,42.3102,42.1563,42.2525,66074.0
2023-06-27 11:15:00,43.93,43.99,43.92,43.95,22410.0,42.2429,42.3006,42.2333,42.2621,22410.0
2023-06-27 11:20:00,43.95,43.97,43.92,43.96,13491.0,42.2621,42.2813,42.2333,42.2717,13491.0
2023-06-27 11:25:00,43.95,44.02,43.93,44.01,22653.0,42.2621,42.3294,42.2429,42.3198,22653.0
2023-06-27 11:30:00,44.01,44.01,43.96,43.98,83923.0,42.3198,42.3198,42.2717,42.291,83923.0
2023-06-27 11:35:00,43.97,44.05,43.97,44.05,43932.0,42.2813,42.3583,42.2813,42.3583,43932.0
2023-06-27 11:40:00,44.05,44.05,43.98,44.02,19560.0,42.3583,42.3583,42.291,42.3294,19560.0
2023-06-27 11:45:00,44.02,44.03,43.99,44.0,9714.0,42.3294,42.339,42.3006,42.3102,9714.0
2023-06-27 11:50:00,44.0,44.04,43.99,44.03,16682.0,42.3102,42.3487,42.3006,42.339,16682.0
2023-06-27 11:55:00,44.03,44.03,43.99,43.99,14773.0,42.339,42.339,42.3006,42.3006,14773.0
2023-06-27 12:00:00,43.98,44.02,43.98,44.02,11129.0,42.291,42.3294,42.291,42.3294,11129.0
2023-06-27 12:05:00,44.02,44.03,43.98,44.01,13341.0,42.3294,42.339,42.291,42.3198,13341.0
2023-06-27 12:10:00,44.01,44.09,44.0,44.07,28301.0,42.3198,42.3967,42.3102,42.3775,28301.0
2023-06-27 12:15:00,44.08,44.09,44.02,44.04,9667.0,42.3871,42.3967,42.3294,42.3487,9667.0
2023-06-27 12:20:00,44.04,44.1,44.03,44.1,22605.0,42.3487,42.4064,42.339,42.4064,22605.0
2023-06-27 12:25:00,44.1,44.16,44.09,44.15,36454.0,42.4064,42.4641,42.3967,42.4544,36454.0
2023-06-27 12:30:00,44.15,44.15,44.1,44.13,14027.0,42.4544,42.4544,42.4064,42.4352,14027.0
2023-06-27 12:35:00,44.13,44.15,44.1,44.15,11357.0,42.4352,42.4544,42.4064,42.4544,11357.0
2023-06-27 12:40:00,44.14,44.2,44.13,44.19,56786.0,42.4448,42.5025,42.4352,42.4929,56786.0
2023-06-27 12:45:00,44.19,44.24,44.18,44.19,25223.0,42.4929,42.541,42.4833,42.4929,25223.0
2023-06-27 12:50:00,44.19,44.23,44.17,44.21,23315.0,42.4929,42.5314,42.4737,42.5121,23315.0
2023-06-27 12:55:00,44.21,44.22,44.17,44.19,16744.0,42.5121,42.5217,42.4737,42.4929,16744.0
2023-06-27 13:00:00,44.19,44.21,44.14,44.15,22460.0,42.4929,42.5121,42.4448,42.4544,22460.0
2023-06-27 13:05:00,44.14,44.2,44.12,44.14,20776.0,42.4448,42.5025,42.4256,42.4448,20776.0
2023-06-27 13:10:00,44.15,44.19,44.14,44.19,24402.0,42.4544,42.4929,42.4448,42.4929,24402.0
2023-06-27 13:15:00,44.19,44.24,44.19,44.23,15352.0,42.4929,42.541,42.4929,42.5314,15352.0
2023-06-27 13:20:00,44.23,44.31,44.23,44.3,13636.0,42.5314,42.6083,42.5314,42.5987,13636.0
2023-06-27 13:25:00,44.31,44.35,44.3,44.34,21312.0,42.6083,42.6468,42.5987,42.6371,21312.0
2023-06-27 13:30:00,44.34,44.42,44.34,44.42,18107.0,42.6371,42.7141,42.6371,42.7141,18107.0
2023-06-27 13:35:00,44.41,44.47,44.41,44.47,32324.0,42.7045,42.7621,42.7045,42.7621,32324.0
2023-06-27 13:40:00,44.47,44.5,44.47,44.49,25338.0,42.7621,42.791,42.7621,42.7814,25338.0
2023-06-27 13:45:00,44.48,44.51,44.4,44.4,31821.0,42.7718,42.8006,42.6948,42.6948,31821.0
2023-06-27 13:50:00,44.4,44.45,44.39,44.45,19062.0,42.6948,42.7429,42.6852,42.7429,19062.0
2023-06-27 13:55:00,44.44,44.46,44.42,44.46,12123.0,42.7333,42.7525,42.7141,42.7525,12123.0
2023-06-27 14:00:00,44.46,44.46,44.43,44.44,15971.0,42.7525,42.7525,42.7237,42.7333,15971.0
2023-06-27 14:05:00,44.43,44.43,44.36,44.38,18148.0,42.7237,42.7237,42.6564,42.6756,18148.0
2023-06-27 14:10:00,44.38,44.4,44.36,44.4,10507.0,42.6756,42.6948,42.6564,42.6948,10507.0
2023-06-27 14:15:00,44.4,44.42,44.37,44.4,16230.0,42.6948,42.7141,42.666,42.6948,16230.0
2023-06-27 14:20:00,44.4,44.41,44.38,44.39,13213.0,42.6948,42.7045,42.6756,42.6852,13213.0
2023-06-27 14:25:00,44.39,44.39,44.33,44.38,19591.0,42.6852,42.6852,42.6275,42.6756,19591.0
2023-06-27 14:30:00,44.38,44.39,44.36,44.37,11786.0,42.6756,42.6852,42.6564,42.666,11786.0
2023-06-27 14:35:00,44.38,44.39,44.31,44.32,14646.0,42.6756,42.6852,42.6083,42.6179,14646.0
2023-06-27 14:40:00,44.33,44.33,44.28,44.3,12011.0,42.6275,42.6275,42.5794,42.5987,12011.0
2023-06-27 14:45:00,44.29,44.37,44.27,44.37,19472.0,42.5891,42.666,42.5698,42.666,19472.0
2023-06-27 14:50:00,44.36,44.39,44.32,44.34,14647.0,42.6564,42.6852,42.6179,42.6371,14647.0
2023-06-27 14:55:00,44.34,44.37,44.32,44.34,12684.0,42.6371,42.666,42.6179,42.6371,12684.0
2023-06-27 15:00:00,44.34,44.37,44.33,44.35,21318.0,42.6371,42.666,42.6275,42.6468,21318.0
2023-06-27 15:05:00,44.36,44.38,44.35,44.37,18155.0,42.6564,42.6756,42.6468,42.666,18155.0
2023-06-27 15:10:00,44.37,44.38,44.34,44.38,17934.0,42.666,42.6756,42.6371,42.6756,17934.0
2023-06-27 15:15:00,44.37,44.39,44.33,44.34,22588.0,42.666,42.6852,42.6275,42.6371,22588.0
2023-06-27 15:20:00,44.34,44.36,44.3,44.35,26764.0,42.6371,42.6564,42.5987,42.6468,26764.0
2023-06-27 15:25:00,44.36,44.41,44.34,44.41,38380.0,42.6564,42.7045,42.6371,42.7045,38380.0
2023-06-27 15:30:00,44.41,44.43,44.35,44.38,66708.0,42.7045,42.7237,42.6468,42.6756,66708.0
2023-06-27 15:35:00,44.38,44.4,44.33,44.4,41847.0,42.6756,42.6948,42.6275,42.6948,41847.0
2023-06-27 15:40:00,44.41,44.43,44.39,44.42,38482.0,42.7045,42.7237,42.6852,42.7141,38482.0
2023-06-27 15:45:00,44.42,44.45,44.39,44.44,47263.0,42.7141,42.7429,42.6852,42.7333,47263.0
2023-06-27 15:50:00,44.44,44.49,44.4,44.48,171894.0,42.7333,42.7814,42.6948,42.7718,171894.0
2023-06-27 15:55:00,44.48,44.55,44.45,44.46,640679.0,42.7718,42.8391,42.7429,42.7525,640679.0
2023-06-28 09:30:00,44.47,44.6,44.37,44.5,78247.0,42.7621,42.8872,42.666,42.791,78247.0
2023-06-28 09:35:00,44.49,44.49,44.37,44.44,19857.0,42.7814,42.7814,42.666,42.7333,19857.0
2023-06-28 09:40:00,44.45,44.55,44.44,44.49,20760.0,42.7429,42.8391,42.7333,42.7814,20760.0
2023-06-28 09:45:00,44.49,44.49,44.32,44.32,23078.0,42.7814,42.7814,42.6179,42.6179,23078.0
2023-06-28 09:50:00,44.3,44.37,44.24,44.33,16583.0,42.5987,42.666,42.541,42.6275,16583.0
2023-06-28 09:55:00,44.33,44.47,44.33,44.47,27484.0,42.6275,42.7621,42.6275,42.7621,27484.0
2023-06-28 10:00:00,44.48,44.51,44.4,44.45,23381.0,42.7718,42.8006,42.6948,42.7429,23381.0
2023-06-28 10:05:00,44.45,44.46,44.34,44.35,33810.0,42.7429,42.7525,42.6371,42.6468,33810.0
2023-06-28 10:10:00,44.36,44.46,44.28,44.46,86357.0,42.6564,42.7525,42.5794,42.7525,86357.0
2023-06-28 10:15:00,44.47,44.5,44.41,44.5,21442.0,42.7621,42.791,42.7045,42.791,21442.0
2023-06-28 10:20:00,44.5,44.56,44.44,44.46,29145.0,42.791,42.8487,42.7333,42.7525,29145.0
2023-06-28 10:25:00,44.47,44.52,44.42,44.48,17361.0,42.7621,42.8102,42.7141,42.7718,17361.0
2023-06-28 10:30:00,44.48,44.56,44.48,44.56,19527.0,42.7718,42.8487,42.7718,42.8487,19527.0
2023-06-28 10:35:00,44.55,44.6,44.53,44.59,25584.0,42.8391,42.8872,42.8198,42.8775,25584.0
2023-06-28 10:40:00,44.59,44.61,44.52,44.52,25936.0,42.8775,42.8968,42.8102,42.8102,25936.0
2023-06-28 10:45:00,44.51,44.52,44.43,44.47,17164.0,42.8006,42.8102,42.7237,42.7621,17164.0
2023-06-28 10:50:00,44.46,44.48,44.4,44.43,39472.0,42.7525,42.7718,42.6948,42.7237,39472.0
2023-06-28 10:55:00,44.43,44.44,44.35,44.37,27409.0,42.7237,42.7333,42.6468,42.666,27409.0
2023-06-28 11:00:00,44.37,44.41,44.36,44.41,21923.0,42.666,42.7045,42.6564,42.7045,21923.0
2023-06-28 11:05:00,44.4,44.49,44.39,44.46,49360.0,42.6948,42.7814,42.6852,42.7525,49360.0
2023-06-28 11:10:00,44.46,44.48,44.38,44.43,20031.0,42.7525,42.7718,42.6756,42.7237,20031.0
2023-06-28 11:15:00,44.41,44.47,44.36,44.45,31118.0,42.7045,42.7621,42.6564,42.7429,31118.0
2023-06-28 11:20:00,44.45,44.47,44.37,44.37,14270.0,42.7429,42.7621,42.666,42.666,14270.0
2023-06-28 11:25:00,44.35,44.42,44.33,44.41,18856.0,42.6468,42.7141,42.6275,42.7045,18856.0
2023-06-28 11:30:00,44.43,44.45,44.4,44.45,25630.0,42.7237,42.7429,42.6948,42.7429,25630.0
2023-06-28 11:35:00,44.45,44.51,44.43,44.51,16195.0,42.7429,42.8006,42.7237,42.8006,16195.0
2023-06-28 11:40:00,44.51,44.54,44.47,44.54,22288.0,42.8006,42.8295,42.7621,42.8295,22288.0
2023-06-28 11:45:00,44.54,44.57,44.5,44.52,17448.0,42.8295,42.8583,42.791,42.8102,17448.0
2023-06-28 11:50:00,44.5,44.52,44.47,44.47,12913.0,42.791,42.8102,42.7621,42.7621,12913.0
2023-06-28 11:55:00,44.47,44.5,44.46,44.5,17200.0,42.7621,42.791,42.7525,42.791,17200.0
2023-06-28 12:00:00,44.49,44.5,44.46,44.48,17332.0,42.7814,42.791,42.7525,42.7718,17332.0
2023-06-28 12:05:00,44.48,44.56,44.47,44.55,26016.0,42.7718,42.8487,42.7621,42.8391,26016.0
2023-06-28 12:10:00,44.55,44.59,44.53,44.57,26664.0,42.8391,42.8775,42.8198,42.8583,26664.0
2023-06-28 12:15:00,44.57,44.57,44.54,44.55,10666.0,42.8583,42.8583,42.8295,42.8391,10666.0
2023-06-28 12:20:00,44.55,44.56,44.5,44.53,17545.0,42.8391,42.8487,42.791,42.8198,17545.0
2023-06-28 12:25:00,44.53,44.53,44.41,44.44,12741.0,42.8198,42.8198,42.7045,42.7333,12741.0
2023-06-28 12:30:00,44.44,44.49,44.42,44.48,21964.0,42.7333,42.7814,42.7141,42.7718,21964.0
2023-06-28 12:35:00,44.48,44.5,44.43,44.46,19488.0,42.7718,42.791,42.7237,42.7525,19488.0
2023-06-28 12:40:00,44.46,44.48,44.34,44.36,27418.0,42.7525,42.7718,42.6371,42.6564,27418.0
2023-06-28 12:45:00,44.36,44.45,44.34,44.37,21820.0,42.6564,42.7429,42.6371,42.666,21820.0
2023-06-28 12:50:00,44.37,44.38,44.26,44.3,20465.0,42.666,42.6756,42.5602,42.5987,20465.0
2023-06-28 12:55:00,44.28,44.32,44.25,44.32,12712.0,42.5794,42.6179,42.5506,42.6179,12712.0
2023-06-28 13:00:00,44.31,44.32,44.25,44.32,19314.0,42.6083,42.6179,42.5506,42.6179,19314.0
2023-06-28 13:05:00,44.32,44.38,44.29,44.3,23501.0,42.6179,42.6756,42.5891,42.5987,23501.0
2023-06-28 13:10:00,44.3,44.33,44.27,44.32,15053.0,42.5987,42.6275,42.5698,42.6179,15053.0
2023-06-28 13:15:00,44.32,44.34,44.3,44.33,13175.0,42.6179,42.6371,42.5987,42.6275,13175.0
2023-06-28 13:20:00,44.34,44.39,44.33,44.37,9696.0,42.6371,42.6852,42.6275,42.666,9696.0
2023-06-28 13:25:00,44.37,44.39,44.36,44.38,11153.0,42.666,42.6852,42.6564,42.6756,11153.0
2023-06-28 13:30:00,44.39,44.4,44.34,44.36,21633.0,42.6852,42.6948,42.6371,42.6564,21633.0
2023-06-28 13:35:00,44.36,44.4,44.36,44.38,13655.0,42.6564,42.6948,42.6564,42.6756,13655.0
2023-06-28 13:40:00,44.38,44.41,44.36,44.38,19316.0,42.6756,42.7045,42.6564,42.6756,19316.0
2023-06-28 13:45:00,44.39,44.39,44.32,44.34,17137.0,42.6852,42.6852,42.6179,42.6371,17137.0
2023-06-28 13:50:00,44.34,44.37,44.31,44.37,14578.0,42.6371,42.666,42.6083,42.666,14578.0
2023-06-28 13:55:00,44.37,44.4,44.34,44.38,22514.0,42.666,42.6948,42.6371,42.6756,22514.0
2023-06-28 14:00:00,44.38,44.43,44.36,44.41,21484.0,42.6756,42.7237,42.6564,42.7045,21484.0
2023-06-28 14:05:00,44.4,44.41,44.38,44.4,15783.0,42.6948,42.7045,42.6756,42.6948,15783.0
2023-06-28 14:10:00,44.4,44.43,44.39,44.42,27528.0,42.6948,42.7237,42.6852,42.7141,27528.0
2023-06-28 14:15:00,44.41,44.43,44.4,44.41,13921.0,42.7045,42.7237,42.6948,42.7045,13921.0
2023-06-28 14:20:00,44.42,44.45,44.4,44.44,21301.0,42.7141,42.7429,42.6948,42.7333,21301.0
2023-06-28 14:25:00,44.45,44.46,44.42,44.44,19558.0,42.7429,42.7525,42.7141,42.7333,19558.0
2023-06-28 14:30:00,44.45,44.48,44.43,44.47,22375.0,42.7429,42.7718,42.7237,42.7621,22375.0
2023-06-28 14:35:00,44.48,44.48,44.43,44.47,13019.0,42.7718,42.7718,42.7237,42.7621,13019.0
2023-06-28 14:40:00,44.47,44.5,44.44,44.49,14239.0,42.7621,42.791,42.7333,42.7814,14239.0
2023-06-28 14:45:00,44.48,44.52,44.48,44.51,19693.0,42.7718,42.8102,42.7718,42.8006,19693.0
2023-06-28 14:50:00,44.51,44.54,44.49,44.51,38538.0,42.8006,42.8295,42.7814,42.8006,38538.0
2023-06-28 14:55:00,44.51,44.52,44.49,44.51,17840.0,42.8006,42.8102,42.7814,42.8006,17840.0
2023-06-28 15:00:00,44.52,44.54,44.47,44.48,24271.0,42.8102,42.8295,42.7621,42.7718,24271.0
2023-06-28 15:05:00,44.48,44.48,44.4,44.48,24928.0,42.7718,42.7718,42.6948,42.7718,24928.0
2023-06-28 15:10:00,44.48,44.56,44.47,44.53,28596.0,42.7718,42.8487,42.7621,42.8198,28596.0
2023-06-28 15:15:00,44.53,44.59,44.52,44.56,25065.0,42.8198,42.8775,42.8102,42.8487,25065.0
2023-06-28 15:20:00,44.57,44.6,44.57,44.59,21981.0,42.8583,42.8872,42.8583,42.8775,21981.0
2023-06-28 15:25:00,44.6,44.61,44.55,44.58,39827.0,42.8872,42.8968,42.8391,42.8679,39827.0
2023-06-28 15:30:00,44.57,44.62,44.56,44.59,48720.0,42.8583,42.9064,42.8487,42.8775,48720.0
2023-06-28 15:35:00,44.6,44.63,44.58,44.63,40994.0,42.8872,42.916,42.8679,42.916,40994.0
2023-06-28 15:40:00,44.63,44.7,44.62,44.7,47539.0,42.916,42.9833,42.9064,42.9833,47539.0
2023-06-28 15:45:00,44.7,44.73,44.68,44.71,57569.0,42.9833,43.0122,42.9641,42.9929,57569.0
2023-06-28 15:50:00,44.71,44.8,44.66,44.77,201238.0,42.9929,43.0795,42.9449,43.0506,201238.0
2023-06-28 15:55:00,44.8,44.85,44.76,44.85,482108.0,43.0795,43.1276,43.041,43.1276,482108.0
2023-06-29 09:30:00,44.91,44.91,44.45,44.48,61814.0,43.1852,43.1852,42.7429,42.7718,61814.0
2023-06-29 09:35:00,44.47,44.58,44.39,44.55,32394.0,42.7621,42.8679,42.6852,42.8391,32394.0
2023-06-29 09:40:00,44.55,44.68,44.54,44.55,25183.0,42.8391,42.9641,42.8295,42.8391,25183.0
2023-06-29 09:45:00,44.57,44.73,44.52,44.73,34158.0,42.8583,43.0122,42.8102,43.0122,34158.0
2023-06-29 09:50:00,44.73,44.79,44.66,44.69,37099.0,43.0122,43.0699,42.9449,42.9737,37099.0
2023-06-29 09:55:00,44.69,44.74,44.65,44.7,26535.0,42.9737,43.0218,42.9352,42.9833,26535.0
2023-06-29 10:00:00,44.71,44.76,44.67,44.73,26144.0,42.9929,43.041,42.9545,43.0122,26144.0
2023-06-29 10:05:00,44.74,44.75,44.59,44.66,30521.0,43.0218,43.0314,42.8775,42.9449,30521.0
2023-06-29 10:10:00,44.65,44.65,44.54,44.62,42996.0,42.9352,42.9352,42.8295,42.9064,42996.0
2023-06-29 10:15:00,44.63,44.7,44.6,44.66,37389.0,42.916,42.9833,42.8872,42.9449,37389.0
2023-06-29 10:20:00,44.66,44.69,44.51,44.52,27035.0,42.9449,42.9737,42.8006,42.8102,27035.0
2023-06-29 10:25:00,44.52,44.57,44.5,44.52,16575.0,42.8102,42.8583,42.791,42.8102,16575.0
2023-06-29 10:30:00,44.52,44.59,44.46,44.58,26580.0,42.8102,42.8775,42.7525,42.8679,26580.0
2023-06-29 10:35:00,44.59,44.59,44.51,44.55,20425.0,42.8775,42.8775,42.8006,42.8391,20425.0
2023-06-29 10:40:00,44.55,44.55,44.47,44.5,29672.0,42.8391,42.8391,42.7621,42.791,29672.0
2023-06-29 10:45:00,44.48,44.51,44.38,44.47,27332.0,42.7718,42.8006,42.6756,42.7621,27332.0
2023-06-29 10:50:00,44.48,44.51,44.45,44.46,14726.0,42.7718,42.8006,42.7429,42.7525,14726.0
2023-06-29 10:55:00,44.47,44.52,44.43,44.46,19439.0,42.7621,42.8102,42.7237,42.7525,19439.0
2023-06-29 11:00:00,44.46,44.47,44.35,44.39,15592.0,42.7525,42.7621,42.6468,42.6852,15592.0
2023-06-29 11:05:00,44.38,44.43,44.36,44.41,11711.0,42.6756,42.7237,42.6564,42.7045,11711.0
2023-06-29 11:10:00,44.41,44.46,44.4,44.44,12869.0,42.7045,42.7525,42.6948,42.7333,12869.0
2023-06-29 11:15:00,44.44,44.47,44.4,44.43,16643.0,42.7333,42.7621,42.6948,42.7237,16643.0
2023-06-29 11:20:00,44.43,44.46,44.41,44.44,13392.0,42.7237,42.7525,42.7045,42.7333,13392.0
2023-06-29 11:25:00,44.44,44.45,44.4,44.44,13125.0,42.7333,42.7429,42.6948,42.7333,13125.0
2023-06-29 11:30:00,44.44,44.45,44.38,44.39,11584.0,42.7333,42.7429,42.6756,42.6852,11584.0
2023-06-29 11:35:00,44.39,44.41,44.37,44.41,19782.0,42.6852,42.7045,42.666,42.7045,19782.0
2023-06-29 11:40:00,44.41,44.44,44.38,44.38,19456.0,42.7045,42.7333,42.6756,42.6756,19456.0
2023-06-29 11:45:00,44.39,44.44,44.38,44.44,19800.0,42.6852,42.7333,42.6756,42.7333,19800.0
2023-06-29 11:50:00,44.44,44.5,44.43,44.48,25515.0,42.7333,42.791,42.7237,42.7718,25515.0
2023-06-29 11:55:00,44.49,44.49,44.39,44.42,14997.0,42.7814,42.7814,42.6852,42.7141,14997.0
2023-06-29 12:00:00,44.42,44.45,44.39,44.4,14041.0,42.7141,42.7429,42.6852,42.6948,14041.0
2023-06-29 12:05:00,44.4,44.46,44.4,44.45,11755.0,42.6948,42.7525,42.6948,42.7429,11755.0
2023-06-29 12:10:00,44.45,44.47,44.4,44.44,15917.0,42.7429,42.7621,42.6948,42.7333,15917.0
2023-06-29 12:15:00,44.42,44.48,44.41,44.48,11940.0,42.7141,42.7718,42.7045,42.7718,11940.0
2023-06-29 12:20:00,44.47,44.5,44.46,44.5,9781.0,42.7621,42.791,42.7525,42.791,9781.0
2023-06-29 12:25:00,44.5,44.55,44.48,44.54,11692.0,42.791,42.8391,42.7718,42.8295,11692.0
2023-06-29 12:30:00,44.54,44.55,44.51,44.54,13473.0,42.8295,42.8391,42.8006,42.8295,13473.0
2023-06-29 12:35:00,44.54,44.56,44.53,44.56,14217.0,42.8295,42.8487,42.8198,42.8487,14217.0
2023-06-29 12:40:00,44.56,44.6,44.55,44.59,14672.0,42.8487,42.8872,42.8391,42.8775,14672.0
2023-06-29 12:45:00,44.59,44.64,44.57,44.59,15649.0,42.8775,42.9256,42.8583,42.8775,15649.0
2023-06-29 12:50:00,44.58,44.6,44.57,44.58,7722.0,42.8679,42.8872,42.8583,42.8679,7722.0
2023-06-29 12:55:00,44.58,44.58,44.49,44.53,14041.0,42.8679,42.8679,42.7814,42.8198,14041.0
2023-06-29 13:00:00,44.53,44.53,44.48,44.51,10445.0,42.8198,42.8198,42.7718,42.8006,10445.0
2023-06-29 13:05:00,44.5,44.54,44.45,44.54,15296.0,42.791,42.8295,42.7429,42.8295,15296.0
2023-06-29 13:10:00,44.54,44.54,44.5,44.52,36320.0,42.8295,42.8295,42.791,42.8102,36320.0
2023-06-29 13:15:00,44.52,44.56,44.51,44.55,11383.0,42.8102,42.8487,42.8006,42.8391,11383.0
2023-06-29 13:20:00,44.54,44.56,44.54,44.54,26743.0,42.8295,42.8487,42.8295,42.8295,26743.0
2023-06-29 13:25:00,44.54,44.55,44.52,44.54,20577.0,42.8295,42.8391,42.8102,42.8295,20577.0
2023-06-29 13:30:00,44.54,44.54,44.5,44.51,10508.0,42.8295,42.8295,42.791,42.8006,10508.0
2023-06-29 13:35:00,44.51,44.56,44.5,44.56,15296.0,42.8006,42.8487,42.791,42.8487,15296.0
2023-06-29 13:40:00,44.55,44.58,44.55,44.57,15829.0,42.8391,42.8679,42.8391,42.8583,15829.0
2023-06-29 13:45:00,44.56,44.56,44.52,44.53,13646.0,42.8487,42.8487,42.8102,42.8198,13646.0
2023-06-29 13:50:00,44.53,44.53,44.5,44.52,12944.0,42.8198,42.8198,42.791,42.8102,12944.0
2023-06-29 13:55:00,44.52,44.53,44.46,44.48,26302.0,42.8102,42.8198,42.7525,42.7718,26302.0
2023-06-29 14:00:00,44.47,44.48,44.36,44.4,27348.0,42.7621,42.7718,42.6564,42.6948,27348.0
2023-06-29 14:05:00,44.41,44.41,44.33,44.34,25910.0,42.7045,42.7045,42.6275,42.6371,25910.0
2023-06-29 14:10:00,44.34,44.36,44.33,44.36,14950.0,42.6371,42.6564,42.6275,42.6564,14950.0
2023-06-29 14:15:00,44.37,44.4,44.36,44.39,13688.0,42.666,42.6948,42.6564,42.6852,13688.0
2023-06-29 14:20:00,44.4,44.44,44.4,44.43,14274.0,42.6948,42.7333,42.6948,42.7237,14274.0
2023-06-29 14:25:00,44.43,44.44,44.42,44.43,12086.0,42.7237,42.7333,42.7141,42.7237,12086.0
2023-06-29 14:30:00,44.44,44.47,44.43,44.46,18301.0,42.7333,42.7621,42.7237,42.7525,18301.0
2023-06-29 14:35:00,44.45,44.49,44.45,44.45,10247.0,42.7429,42.7814,42.7429,42.7429,10247.0
2023-06-29 14:40:00,44.45,44.45,44.39,44.43,15949.0,42.7429,42.7429,42.6852,42.7237,15949.0
2023-06-29 14:45:00,44.43,44.45,44.42,44.43,12401.0,42.7237,42.7429,42.7141,42.7237,12401.0
2023-06-29 14:50:00,44.43,44.43,44.39,44.41,12003.0,42.7237,42.7237,42.6852,42.7045,12003.0
2023-06-29 14:55:00,44.41,44.45,44.4,44.44,18285.0,42.7045,42.7429,42.6948,42.7333,18285.0
2023-06-29 15:00:00,44.45,44.45,44.41,44.44,16227.0,42.7429,42.7429,42.7045,42.7333,16227.0
2023-06-29 15:05:00,44.43,44.48,44.43,44.47,19208.0,42.7237,42.7718,42.7237,42.7621,19208.0
2023-06-29 15:10:00,44.48,44.49,44.46,44.48,25275.0,42.7718,42.7814,42.7525,42.7718,25275.0
2023-06-29 15:15:00,44.48,44.52,44.44,44.47,17511.0,42.7718,42.8102,42.7333,42.7621,17511.0
2023-06-29 15:20:00,44.47,44.5,44.45,44.48,25732.0,42.7621,42.791,42.7429,42.7718,25732.0
2023-06-29 15:25:00,44.49,44.52,44.48,44.51,21538.0,42.7814,42.8102,42.7718,42.8006,21538.0
2023-06-29 15:30:00,44.51,44.53,44.49,44.5,37255.0,42.8006,42.8198,42.7814,42.791,37255.0
2023-06-29 15:35:00,44.51,44.53,44.47,44.48,28495.0,42.8006,42.8198,42.7621,42.7718,28495.0
2023-06-29 15:40:00,44.48,44.49,44.45,44.48,34662.0,42.7718,42.7814,42.7429,42.7718,34662.0
2023-06-29 15:45:00,44.48,44.53,44.47,44.52,53813.0,42.7718,42.8198,42.7621,42.8102,53813.0
2023-06-29 15:50:00,44.51,44.61,44.5,44.58,120902.0,42.8006,42.8968,42.791,42.8679,120902.0
2023-06-29 15:55:00,44.58,44.64,44.55,44.59,261303.0,42.8679,42.9256,42.8391,42.8775,261303.0
2023-06-30 09:30:00,45.03,45.05,44.87,44.89,91913.0,43.3006,43.3199,43.1468,43.166,91913.0
2023-06-30 09:35:00,44.89,44.95,44.79,44.95,40502.0,43.166,43.2237,43.0699,43.2237,40502.0
2023-06-30 09:40:00,44.95,45.0,44.91,44.95,16934.0,43.2237,43.2718,43.1852,43.2237,16934.0
2023-06-30 09:45:00,44.96,45.01,44.92,45.0,28392.0,43.2333,43.2814,43.1949,43.2718,28392.0
2023-06-30 09:50:00,45.01,45.1,44.97,45.07,21709.0,43.2814,43.368,43.2429,43.3391,21709.0
2023-06-30 09:55:00,45.08,45.11,45.05,45.09,26465.0,43.3487,43.3776,43.3199,43.3583,26465.0
2023-06-30 10:00:00,45.09,45.13,44.98,44.98,45752.0,43.3583,43.3968,43.2526,43.2526,45752.0
2023-06-30 10:05:00,44.98,45.08,44.98,45.08,31982.0,43.2526,43.3487,43.2526,43.3487,31982.0
2023-06-30 10:10:00,45.08,45.11,44.95,44.96,40470.0,43.3487,43.3776,43.2237,43.2333,40470.0
2023-06-30 10:15:00,44.95,45.01,44.92,44.95,63485.0,43.2237,43.2814,43.1949,43.2237,63485.0
2023-06-30 10:20:00,44.95,44.96,44.86,44.86,67097.0,43.2237,43.2333,43.1372,43.1372,67097.0
2023-06-30 10:25:00,44.86,44.91,44.84,44.88,53034.0,43.1372,43.1852,43.1179,43.1564,53034.0
2023-06-30 10:30:00,44.89,44.93,44.87,44.88,42997.0,43.166,43.2045,43.1468,43.1564,42997.0
2023-06-30 10:35:00,44.88,44.89,44.62,44.63,54476.0,43.1564,43.166,42.9064,42.916,54476.0
2023-06-30 10:40:00,44.64,44.71,44.58,44.58,27269.0,42.9256,42.9929,42.8679,42.8679,27269.0
2023-06-30 10:45:00,44.58,44.65,44.57,44.58,18849.0,42.8679,42.9352,42.8583,42.8679,18849.0
2023-06-30 10:50:00,44.57,44.7,44.55,44.69,26293.0,42.8583,42.9833,42.8391,42.9737,26293.0
2023-06-30 10:55:00,44.68,44.69,44.56,44.6,46182.0,42.9641,42.9737,42.8487,42.8872,46182.0
2023-06-30 11:00:00,44.61,44.61,44.54,44.56,39474.0,42.8968,42.8968,42.8295,42.8487,39474.0
2023-06-30 11:05:00,44.57,44.59,44.51,44.58,25239.0,42.8583,42.8775,42.8006,42.8679,25239.0
2023-06-30 11:10:00,44.58,44.6,44.55,44.58,25679.0,42.8679,42.8872,42.8391,42.8679,25679.0
2023-06-30 11:15:00,44.59,44.62,44.57,44.57,19348.0,42.8775,42.9064,42.8583,42.8583,19348.0
2023-06-30 11:20:00,44.58,44.61,44.56,44.59,23244.0,42.8679,42.8968,42.8487,42.8775,23244.0
2023-06-30 11:25:00,44.59,44.61,44.53,44.55,25479.0,42.8775,42.8968,42.8198,42.8391,25479.0
2023-06-30 11:30:00,44.56,44.57,44.52,44.55,12628.0,42.8487,42.8583,42.8102,42.8391,12628.0
2023-06-30 11:35:00,44.56,44.62,44.54,44.57,15567.0,42.8487,42.9064,42.8295,42.8583,15567.0
2023-06-30 11:40:00,44.56,44.56,44.49,44.53,20595.0,42.8487,42.8487,42.7814,42.8198,20595.0
2023-06-30 11:45:00,44.52,44.52,44.46,44.49,23036.0,42.8102,42.8102,42.7525,42.7814,23036.0
2023-06-30 11:50:00,44.49,44.5,44.44,44.45,19464.0,42.7814,42.791,42.7333,42.7429,19464.0
2023-06-30 11:55:00,44.45,44.48,44.44,44.45,58638.0,42.7429,42.7718,42.7333,42.7429,58638.0
2023-06-30 12:00:00,44.45,44.47,44.42,44.47,20616.0,42.7429,42.7621,42.7141,42.7621,20616.0
2023-06-30 12:05:00,44.48,44.48,44.36,44.36,47368.0,42.7718,42.7718,42.6564,42.6564,47368.0
2023-06-30 12:10:00,44.36,44.41,44.35,44.41,19341.0,42.6564,42.7045,42.6468,42.7045,19341.0
2023-06-30 12:15:00,44.41,44.44,44.38,44.44,10893.0,42.7045,42.7333,42.6756,42.7333,10893.0
2023-06-30 12:20:00,44.44,44.47,44.43,44.47,19034.0,42.7333,42.7621,42.7237,42.7621,19034.0
2023-06-30 12:25:00,44.47,44.47,44.36,44.37,17548.0,42.7621,42.7621,42.6564,42.666,17548.0
2023-06-30 12:30:00,44.37,44.38,44.33,44.35,23790.0,42.666,42.6756,42.6275,42.6468,23790.0
2023-06-30 12:35:00,44.34,44.42,44.34,44.37,24470.0,42.6371,42.7141,42.6371,42.666,24470.0
2023-06-30 12:40:00,44.37,44.38,44.33,44.34,18941.0,42.666,42.6756,42.6275,42.6371,18941.0
2023-06-30 12:45:00,44.35,44.35,44.3,44.3,20746.0,42.6468,42.6468,42.5987,42.5987,20746.0
2023-06-30 12:50:00,44.3,44.37,44.29,44.34,38746.0,42.5987,42.666,42.5891,42.6371,38746.0
2023-06-30 12:55:00,44.34,44.35,44.31,44.33,36037.0,42.6371,42.6468,42.6083,42.6275,36037.0
2023-06-30 13:00:00,44.32,44.37,44.3,44.3,40423.0,42.6179,42.666,42.5987,42.5987,40423.0
2023-06-30 13:05:00,44.3,44.38,44.3,44.36,32189.0,42.5987,42.6756,42.5987,42.6564,32189.0
2023-06-30 13:10:00,44.36,44.46,44.35,44.43,104237.0,42.6564,42.7525,42.6468,42.7237,104237.0
2023-06-30 13:15:00,44.43,44.44,44.41,44.43,25683.0,42.7237,42.7333,42.7045,42.7237,25683.0
2023-06-30 13:20:00,44.44,44.5,44.43,44.5,29350.0,42.7333,42.791,42.7237,42.791,29350.0
2023-06-30 13:25:00,44.49,44.56,44.48,44.55,14985.0,42.7814,42.8487,42.7718,42.8391,14985.0
2023-06-30 13:30:00,44.55,44.61,44.55,44.59,21196.0,42.8391,42.8968,42.8391,42.8775,21196.0
2023-06-30 13:35:00,44.59,44.6,44.55,44.55,17581.0,42.8775,42.8872,42.8391,42.8391,17581.0
2023-06-30 13:40:00,44.56,44.57,44.53,44.55,15862.0,42.8487,42.8583,42.8198,42.8391,15862.0
2023-06-30 13:45:00,44.55,44.59,44.53,44.59,13814.0,42.8391,42.8775,42.8198,42.8775,13814.0
2023-06-30 13:50:00,44.59,44.59,44.55,44.55,12531.0,42.8775,42.8775,42.8391,42.8391,12531.0
2023-06-30 13:55:00,44.55,44.56,44.52,44.53,9430.0,42.8391,42.8487,42.8102,42.8198,9430.0
2023-06-30 14:00:00,44.53,44.56,44.51,44.55,11406.0,42.8198,42.8487,42.8006,42.8391,11406.0
2023-06-30 14:05:00,44.56,44.58,44.56,44.57,12633.0,42.8487,42.8679,42.8487,42.8583,12633.0
2023-06-30 14:10:00,44.56,44.56,44.48,44.48,26860.0,42.8487,42.8487,42.7718,42.7718,26860.0
2023-06-30 14:15:00,44.48,44.54,44.48,44.53,22922.0,42.7718,42.8295,42.7718,42.8198,22922.0
2023-06-30 14:20:00,44.53,44.54,44.51,44.54,12592.0,42.8198,42.8295,42.8006,42.8295,12592.0
2023-06-30 14:25:00,44.55,44.63,44.54,44.63,15327.0,42.8391,42.916,42.8295,42.916,15327.0
2023-06-30 14:30:00,44.62,44.63,44.6,44.61,17507.0,42.9064,42.916,42.8872,42.8968,17507.0
2023-06-30 14:35:00,44.61,44.61,44.57,44.6,21922.0,42.8968,42.8968,42.8583,42.8872,21922.0
2023-06-30 14:40:00,44.6,44.66,44.59,44.66,15636.0,42.8872,42.9449,42.8775,42.9449,15636.0
2023-06-30 14:45:00,44.66,44.66,44.58,44.63,13745.0,42.9449,42.9449,42.8679,42.916,13745.0
2023-06-30 14:50:00,44.63,44.64,44.59,44.62,13244.0,42.916,42.9256,42.8775,42.9064,13244.0
2023-06-30 14:55:00,44.62,44.63,44.57,44.6,18496.0,42.9064,42.916,42.8583,42.8872,18496.0
2023-06-30 15:00:00,44.61,44.63,44.59,44.62,15722.0,42.8968,42.916,42.8775,42.9064,15722.0
2023-06-30 15:05:00,44.61,44.63,44.59,44.63,18343.0,42.8968,42.916,42.8775,42.916,18343.0
2023-06-30 15:10:00,44.63,44.69,44.63,44.69,20574.0,42.916,42.9737,42.916,42.9737,20574.0
2023-06-30 15:15:00,44.69,44.72,44.68,44.7,24874.0,42.9737,43.0025,42.9641,42.9833,24874.0
2023-06-30 15:20:00,44.7,44.72,44.65,44.72,31923.0,42.9833,43.0025,42.9352,43.0025,31923.0
2023-06-30 15:25:00,44.72,44.73,44.7,44.71,43212.0,43.0025,43.0122,42.9833,42.9929,43212.0
2023-06-30 15:30:00,44.72,44.72,44.65,44.67,48420.0,43.0025,43.0025,42.9352,42.9545,48420.0
2023-06-30 15:35:00,44.67,44.7,44.65,44.7,55792.0,42.9545,42.9833,42.9352,42.9833,55792.0
2023-06-30 15:40:00,44.7,44.7,44.64,44.66,51036.0,42.9833,42.9833,42.9256,42.9449,51036.0
2023-06-30 15:45:00,44.65,44.65,44.61,44.63,62428.0,42.9352,42.9352,42.8968,42.916,62428.0
2023-06-30 15:50:00,44.63,44.72,44.62,44.71,153596.0,42.916,43.0025,42.9064,42.9929,153596.0
2023-06-30 15:55:00,44.72,44.77,44.66,44.67,540895.0,43.0025,43.0506,42.9449,42.9545,540895.0
2023-07-03 09:30:00,44.59,44.77,44.59,44.72,106156.0,42.8775,43.0506,42.8775,43.0025,106156.0
2023-07-03 09:35:00,44.74,44.88,44.74,44.76,16464.0,43.0218,43.1564,43.0218,43.041,16464.0
2023-07-03 09:40:00,44.74,44.8,44.71,44.79,26401.0,43.0218,43.0795,42.9929,43.0699,26401.0
2023-07-03 09:45:00,44.8,44.86,44.74,44.76,26141.0,43.0795,43.1372,43.0218,43.041,26141.0
2023-07-03 09:50:00,44.77,44.84,44.72,44.72,21936.0,43.0506,43.1179,43.0025,43.0025,21936.0
2023-07-03 09:55:00,44.72,44.79,44.68,44.77,36892.0,43.0025,43.0699,42.9641,43.0506,36892.0
2023-07-03 10:00:00,44.79,44.9,44.77,44.86,34263.0,43.0699,43.1756,43.0506,43.1372,34263.0
2023-07-03 10:05:00,44.86,44.99,44.86,44.98,32882.0,43.1372,43.2622,43.1372,43.2526,32882.0
2023-07-03 10:10:00,44.98,45.08,44.96,45.05,25636.0,43.2526,43.3487,43.2333,43.3199,25636.0
2023-07-03 10:15:00,45.04,45.09,45.02,45.05,16856.0,43.3103,43.3583,43.291,43.3199,16856.0
2023-07-03 10:20:00,45.05,45.19,45.05,45.18,20591.0,43.3199,43.4545,43.3199,43.4449,20591.0
2023-07-03 10:25:00,45.17,45.18,45.06,45.11,20414.0,43.4353,43.4449,43.3295,43.3776,20414.0
2023-07-03 10:30:00,45.12,45.14,45.05,45.09,49411.0,43.3872,43.4064,43.3199,43.3583,49411.0
2023-07-03 10:35:00,45.09,45.11,45.01,45.05,34633.0,43.3583,43.3776,43.2814,43.3199,34633.0
2023-07-03 10:40:00,45.06,45.09,44.98,44.98,25923.0,43.3295,43.3583,43.2526,43.2526,25923.0
2023-07-03 10:45:00,44.98,45.0,44.91,45.0,23716.0,43.2526,43.2718,43.1852,43.2718,23716.0
2023-07-03 10:50:00,44.99,45.07,44.97,45.06,24872.0,43.2622,43.3391,43.2429,43.3295,24872.0
2023-07-03 10:55:00,45.07,45.11,45.01,45.02,31911.0,43.3391,43.3776,43.2814,43.291,31911.0
2023-07-03 11:00:00,45.02,45.13,45.01,45.1,26901.0,43.291,43.3968,43.2814,43.368,26901.0
2023-07-03 11:05:00,45.09,45.18,45.08,45.17,30644.0,43.3583,43.4449,43.3487,43.4353,30644.0
2023-07-03 11:10:00,45.18,45.26,45.17,45.25,36420.0,43.4449,43.5218,43.4353,43.5122,36420.0
2023-07-03 11:15:00,45.25,45.3,45.24,45.28,36417.0,43.5122,43.5603,43.5026,43.541,36417.0
2023-07-03 11:20:00,45.28,45.32,45.23,45.32,27728.0,43.541,43.5795,43.493,43.5795,27728.0
2023-07-03 11:25:00,45.32,45.4,45.31,45.39,36964.0,43.5795,43.6564,43.5699,43.6468,36964.0
2023-07-03 11:30:00,45.39,45.51,45.39,45.51,41876.0,43.6468,43.7622,43.6468,43.7622,41876.0
2023-07-03 11:35:00,45.5,45.58,45.5,45.57,32144.0,43.7526,43.8295,43.7526,43.8199,32144.0
2023-07-03 11:40:00,45.56,45.63,45.53,45.63,47202.0,43.8103,43.8776,43.7814,43.8776,47202.0
2023-07-03 11:45:00,45.63,45.69,45.6,45.69,46404.0,43.8776,43.9353,43.8488,43.9353,46404.0
2023-07-03 11:50:00,45.69,45.69,45.64,45.69,55949.0,43.9353,43.9353,43.8872,43.9353,55949.0
2023-07-03 11:55:00,45.68,45.7,45.67,45.68,39422.0,43.9257,43.9449,43.9161,43.9257,39422.0
2023-07-03 12:00:00,45.68,45.8,45.67,45.78,45318.0,43.9257,44.0411,43.9161,44.0218,45318.0
2023-07-03 12:05:00,45.77,45.83,45.77,45.83,36875.0,44.0122,44.0699,44.0122,44.0699,36875.0
2023-07-03 12:10:00,45.83,45.83,45.69,45.7,35600.0,44.0699,44.0699,43.9353,43.9449,35600.0
2023-07-03 12:15:00,45.71,45.71,45.64,45.65,47230.0,43.9545,43.9545,43.8872,43.8968,47230.0
2023-07-03 12:20:00,45.65,45.7,45.61,45.66,52566.0,43.8968,43.9449,43.8584,43.9064,52566.0
2023-07-03 12:25:00,45.66,45.68,45.65,45.66,36549.0,43.9064,43.9257,43.8968,43.9064,36549.0
2023-07-03 12:30:00,45.66,45.68,45.59,45.59,58925.0,43.9064,43.9257,43.8391,43.8391,58925.0
2023-07-03 12:35:00,45.59,45.62,45.48,45.48,50523.0,43.8391,43.868,43.7334,43.7334,50523.0
2023-07-03 12:40:00,45.48,45.49,45.37,45.38,89100.0,43.7334,43.743,43.6276,43.6372,89100.0
2023-07-03 12:45:00,45.38,45.45,45.33,45.34,56503.0,43.6372,43.7045,43.5891,43.5987,56503.0
2023-07-03 12:50:00,45.34,45.38,45.2,45.21,92337.0,43.5987,43.6372,43.4641,43.4737,92337.0
2023-07-03 12:55:00,45.21,45.24,45.17,45.23,205573.0,43.4737,43.5026,43.4353,43.493,205573.0
2023-07-05 09:30:00,45.16,45.27,45.0,45.09,94483.0,43.4256,43.5314,43.2718,43.3583,94483.0
2023-07-05 09:35:00,45.09,45.09,44.89,45.09,20316.0,43.3583,43.3583,43.166,43.3583,20316.0
2023-07-05 09:40:00,45.09,45.11,44.82,44.87,20690.0,43.3583,43.3776,43.0987,43.1468,20690.0
2023-07-05 09:45:00,44.82,44.86,44.77,44.85,17174.0,43.0987,43.1372,43.0506,43.1276,17174.0
2023-07-05 09:50:00,44.86,45.01,44.85,44.87,24369.0,43.1372,43.2814,43.1276,43.1468,24369.0
2023-07-05 09:55:00,44.87,44.89,44.77,44.89,20886.0,43.1468,43.166,43.0506,43.166,20886.0
2023-07-05 10:00:00,44.89,44.92,44.83,44.91,27324.0,43.166,43.1949,43.1083,43.1852,27324.0
2023-07-05 10:05:00,44.91,44.91,44.8,44.81,23964.0,43.1852,43.1852,43.0795,43.0891,23964.0
2023-07-05 10:10:00,44.82,44.87,44.72,44.87,30766.0,43.0987,43.1468,43.0025,43.1468,30766.0
2023-07-05 10:15:00,44.87,44.88,44.78,44.78,22581.0,43.1468,43.1564,43.0602,43.0602,22581.0
2023-07-05 10:20:00,44.78,44.8,44.63,44.64,33728.0,43.0602,43.0795,42.916,42.9256,33728.0
2023-07-05 10:25:00,44.65,44.73,44.64,44.7,14845.0,42.9352,43.0122,42.9256,42.9833,14845.0
2023-07-05 10:30:00,44.7,44.82,44.7,44.74,18974.0,42.9833,43.0987,42.9833,43.0218,18974.0
2023-07-05 10:35:00,44.75,44.76,44.69,44.72,16279.0,43.0314,43.041,42.9737,43.0025,16279.0
2023-07-05 10:40:00,44.73,44.79,44.71,44.75,20645.0,43.0122,43.0699,42.9929,43.0314,20645.0
2023-07-05 10:45:00,44.74,44.74,44.68,44.73,21167.0,43.0218,43.0218,42.9641,43.0122,21167.0
2023-07-05 10:50:00,44.72,44.82,44.72,44.81,22332.0,43.0025,43.0987,43.0025,43.0891,22332.0
2023-07-05 10:55:00,44.8,44.86,44.8,44.86,13542.0,43.0795,43.1372,43.0795,43.1372,13542.0
2023-07-05 11:00:00,44.86,44.88,44.8,44.81,27195.0,43.1372,43.1564,43.0795,43.0891,27195.0
2023-07-05 11:05:00,44.8,44.8,44.74,44.75,18306.0,43.0795,43.0795,43.0218,43.0314,18306.0
2023-07-05 11:10:00,44.74,44.82,44.73,44.82,13503.0,43.0218,43.0987,43.0122,43.0987,13503.0
2023-07-05 11:15:00,44.82,44.82,44.76,44.81,17199.0,43.0987,43.0987,43.041,43.0891,17199.0
2023-07-05 11:20:00,44.81,44.82,44.78,44.78,16979.0,43.0891,43.0987,43.0602,43.0602,16979.0
2023-07-05 11:25:00,44.77,44.87,44.77,44.86,17081.0,43.0506,43.1468,43.0506,43.1372,17081.0
2023-07-05 11:30:00,44.85,44.95,44.85,44.89,20964.0,43.1276,43.2237,43.1276,43.166,20964.0
2023-07-05 11:35:00,44.89,44.92,44.88,44.9,13380.0,43.166,43.1949,43.1564,43.1756,13380.0
2023-07-05 11:40:00,44.89,44.93,44.88,44.93,25220.0,43.166,43.2045,43.1564,43.2045,25220.0
2023-07-05 11:45:00,44.93,44.95,44.89,44.9,19538.0,43.2045,43.2237,43.166,43.1756,19538.0
2023-07-05 11:50:00,44.91,44.93,44.9,44.91,14956.0,43.1852,43.2045,43.1756,43.1852,14956.0
2023-07-05 11:55:00,44.91,44.93,44.87,44.89,15503.0,43.1852,43.2045,43.1468,43.166,15503.0
2023-07-05 12:00:00,44.88,44.94,44.86,44.93,11232.0,43.1564,43.2141,43.1372,43.2045,11232.0
2023-07-05 12:05:00,44.93,44.97,44.93,44.97,13939.0,43.2045,43.2429,43.2045,43.2429,13939.0
2023-07-05 12:10:00,44.97,44.97,44.89,44.92,5914.0,43.2429,43.2429,43.166,43.1949,5914.0
2023-07-05 12:15:00,44.91,44.95,44.9,44.91,14354.0,43.1852,43.2237,43.1756,43.1852,14354.0
2023-07-05 12:20:00,44.9,44.9,44.84,44.9,15631.0,43.1756,43.1756,43.1179,43.1756,15631.0
2023-07-05 12:25:00,44.9,44.9,44.87,44.89,9060.0,43.1756,43.1756,43.1468,43.166,9060.0
2023-07-05 12:30:00,44.89,44.89,44.74,44.74,20239.0,43.166,43.166,43.0218,43.0218,20239.0
2023-07-05 12:35:00,44.75,44.75,44.65,44.73,52217.0,43.0314,43.0314,42.9352,43.0122,52217.0
2023-07-05 12:40:00,44.73,44.74,44.71,44.73,12770.0,43.0122,43.0218,42.9929,43.0122,12770.0
2023-07-05 12:45:00,44.73,44.78,44.73,44.78,12877.0,43.0122,43.0602,43.0122,43.0602,12877.0
2023-07-05 12:50:00,44.78,44.82,44.75,44.82,12170.0,43.0602,43.0987,43.0314,43.0987,12170.0
2023-07-05 12:55:00,44.82,44.85,44.82,44.83,11237.0,43.0987,43.1276,43.0987,43.1083,11237.0
2023-07-05 13:00:00,44.84,44.86,44.83,44.86,7059.0,43.1179,43.1372,43.1083,43.1372,7059.0
2023-07-05 13:05:00,44.86,44.88,44.86,44.87,8920.0,43.1372,43.1564,43.1372,43.1468,8920.0
2023-07-05 13:10:00,44.87,44.88,44.84,44.87,7479.0,43.1468,43.1564,43.1179,43.1468,7479.0
2023-07-05 13:15:00,44.86,44.89,44.85,44.89,30979.0,43.1372,43.166,43.1276,43.166,30979.0
2023-07-05 13:20:00,44.89,44.96,44.88,44.94,12037.0,43.166,43.2333,43.1564,43.2141,12037.0
2023-07-05 13:25:00,44.93,44.93,44.88,44.91,10898.0,43.2045,43.2045,43.1564,43.1852,10898.0
2023-07-05 13:30:00,44.9,44.91,44.86,44.87,13211.0,43.1756,43.1852,43.1372,43.1468,13211.0
2023-07-05 13:35:00,44.87,44.91,44.85,44.91,13628.0,43.1468,43.1852,43.1276,43.1852,13628.0
2023-07-05 13:40:00,44.91,44.92,44.89,44.91,19366.0,43.1852,43.1949,43.166,43.1852,19366.0
2023-07-05 13:45:00,44.92,44.95,44.92,44.94,14255.0,43.1949,43.2237,43.1949,43.2141,14255.0
2023-07-05 13:50:00,44.93,44.97,44.92,44.97,14421.0,43.2045,43.2429,43.1949,43.2429,14421.0
2023-07-05 13:55:00,44.97,44.98,44.96,44.97,7563.0,43.2429,43.2526,43.2333,43.2429,7563.0
2023-07-05 14:00:00,44.97,44.97,44.89,44.9,33679.0,43.2429,43.2429,43.166,43.1756,33679.0
2023-07-05 14:05:00,44.9,44.94,44.89,44.9,23995.0,43.1756,43.2141,43.166,43.1756,23995.0
2023-07-05 14:10:00,44.9,44.9,44.84,44.84,12317.0,43.1756,43.1756,43.1179,43.1179,12317.0
2023-07-05 14:15:00,44.83,44.83,44.77,44.8,29571.0,43.1083,43.1083,43.0506,43.0795,29571.0
2023-07-05 14:20:00,44.8,44.81,44.73,44.77,25541.0,43.0795,43.0891,43.0122,43.0506,25541.0
2023-07-05 14:25:00,44.77,44.81,44.76,44.76,17388.0,43.0506,43.0891,43.041,43.041,17388.0
2023-07-05 14:30:00,44.76,44.83,44.76,44.83,12622.0,43.041,43.1083,43.041,43.1083,12622.0
2023-07-05 14:35:00,44.83,44.87,44.8,44.87,17818.0,43.1083,43.1468,43.0795,43.1468,17818.0
2023-07-05 14:40:00,44.87,44.89,44.86,44.89,12608.0,43.1468,43.166,43.1372,43.166,12608.0
2023-07-05 14:45:00,44.9,44.91,44.88,44.9,8534.0,43.1756,43.1852,43.1564,43.1756,8534.0
2023-07-05 14:50:00,44.89,44.93,44.88,44.89,16657.0,43.166,43.2045,43.1564,43.166,16657.0
2023-07-05 14:55:00,44.9,44.9,44.85,44.89,16486.0,43.1756,43.1756,43.1276,43.166,16486.0
2023-07-05 15:00:00,44.88,44.93,44.87,44.93,16159.0,43.1564,43.2045,43.1468,43.2045,16159.0
2023-07-05 15:05:00,44.92,44.96,44.91,44.92,14549.0,43.1949,43.2333,43.1852,43.1949,14549.0
2023-07-05 15:10:00,44.91,44.95,44.91,44.94,24365.0,43.1852,43.2237,43.1852,43.2141,24365.0
2023-07-05 15:15:00,44.95,44.97,44.92,44.95,19724.0,43.2237,43.2429,43.1949,43.2237,19724.0
2023-07-05 15:20:00,44.96,44.98,44.94,44.98,21773.0,43.2333,43.2526,43.2141,43.2526,21773.0
2023-07-05 15:25:00,44.97,44.99,44.96,44.98,16790.0,43.2429,43.2622,43.2333,43.2526,16790.0
2023-07-05 15:30:00,44.98,45.09,44.98,45.05,80869.0,43.2526,43.3583,43.2526,43.3199,80869.0
2023-07-05 15:35:00,45.06,45.07,45.01,45.04,90232.0,43.3295,43.3391,43.2814,43.3103,90232.0
2023-07-05 15:40:00,45.03,45.06,45.02,45.03,22516.0,43.3006,43.3295,43.291,43.3006,22516.0
2023-07-05 15:45:00,45.03,45.04,45.0,45.04,44731.0,43.3006,43.3103,43.2718,43.3103,44731.0
2023-07-05 15:50:00,45.03,45.08,45.0,45.05,99406.0,43.3006,43.3487,43.2718,43.3199,99406.0
2023-07-05 15:55:00,45.05,45.07,45.0,45.02,193932.0,43.3199,43.3391,43.2718,43.291,193932.0
2023-07-06 09:30:00,44.36,44.41,44.19,44.4,126580.0,42.6564,42.7045,42.4929,42.6948,126580.0
2023-07-06 09:35:00,44.38,44.45,44.27,44.39,64381.0,42.6756,42.7429,42.5698,42.6852,64381.0
2023-07-06 09:40:00,44.39,44.39,44.15,44.15,31812.0,42.6852,42.6852,42.4544,42.4544,31812.0
2023-07-06 09:45:00,44.14,44.33,44.1,44.32,33308.0,42.4448,42.6275,42.4064,42.6179,33308.0
2023-07-06 09:50:00,44.31,44.39,44.25,44.32,23197.0,42.6083,42.6852,42.5506,42.6179,23197.0
2023-07-06 09:55:00,44.33,44.33,44.2,44.22,22883.0,42.6275,42.6275,42.5025,42.5217,22883.0
2023-07-06 10:00:00,44.23,44.23,44.13,44.13,23023.0,42.5314,42.5314,42.4352,42.4352,23023.0
2023-07-06 10:05:00,44.12,44.18,44.07,44.12,23351.0,42.4256,42.4833,42.3775,42.4256,23351.0
2023-07-06 10:10:00,44.12,44.13,44.02,44.06,32906.0,42.4256,42.4352,42.3294,42.3679,32906.0
2023-07-06 10:15:00,44.07,44.09,43.9,43.91,39751.0,42.3775,42.3967,42.214,42.2237,39751.0
2023-07-06 10:20:00,43.91,43.96,43.84,43.84,45096.0,42.2237,42.2717,42.1563,42.1563,45096.0
2023-07-06 10:25:00,43.86,43.9,43.83,43.89,31289.0,42.1756,42.214,42.1467,42.2044,31289.0
2023-07-06 10:30:00,43.89,43.89,43.76,43.79,44199.0,42.2044,42.2044,42.0794,42.1083,44199.0
2023-07-06 10:35:00,43.78,43.79,43.72,43.76,19408.0,42.0986,42.1083,42.041,42.0794,19408.0
2023-07-06 10:40:00,43.75,43.8,43.74,43.77,26374.0,42.0698,42.1179,42.0602,42.089,26374.0
2023-07-06 10:45:00,43.76,43.76,43.71,43.76,38009.0,42.0794,42.0794,42.0313,42.0794,38009.0
2023-07-06 10:50:00,43.75,43.76,43.68,43.69,16642.0,42.0698,42.0794,42.0025,42.0121,16642.0
2023-07-06 10:55:00,43.69,43.7,43.59,43.62,20224.0,42.0121,42.0217,41.9159,41.9448,20224.0
2023-07-06 11:00:00,43.61,43.63,43.58,43.61,14824.0,41.9352,41.9544,41.9063,41.9352,14824.0
2023-07-06 11:05:00,43.62,43.68,43.57,43.58,49271.0,41.9448,42.0025,41.8967,41.9063,49271.0
2023-07-06 11:10:00,43.58,43.62,43.55,43.59,30964.0,41.9063,41.9448,41.8775,41.9159,30964.0
2023-07-06 11:15:00,43.58,43.59,43.55,43.57,13193.0,41.9063,41.9159,41.8775,41.8967,13193.0
2023-07-06 11:20:00,43.57,43.67,43.56,43.67,15978.0,41.8967,41.9929,41.8871,41.9929,15978.0
2023-07-06 11:25:00,43.66,43.72,43.65,43.69,16047.0,41.9833,42.041,41.9736,42.0121,16047.0
2023-07-06 11:30:00,43.69,43.77,43.68,43.75,36492.0,42.0121,42.089,42.0025,42.0698,36492.0
2023-07-06 11:35:00,43.74,43.76,43.71,43.76,20049.0,42.0602,42.0794,42.0313,42.0794,20049.0
2023-07-06 11:40:00,43.77,43.82,43.77,43.81,17757.0,42.089,42.1371,42.089,42.1275,17757.0
2023-07-06 11:45:00,43.81,43.86,43.77,43.86,33716.0,42.1275,42.1756,42.089,42.1756,33716.0
2023-07-06 11:50:00,43.86,43.87,43.81,43.82,25764.0,42.1756,42.1852,42.1275,42.1371,25764.0
2023-07-06 11:55:00,43.82,43.83,43.8,43.83,16812.0,42.1371,42.1467,42.1179,42.1467,16812.0
2023-07-06 12:00:00,43.83,43.92,43.83,43.86,14134.0,42.1467,42.2333,42.1467,42.1756,14134.0
2023-07-06 12:05:00,43.86,43.92,43.85,43.91,16326.0,42.1756,42.2333,42.166,42.2237,16326.0
2023-07-06 12:10:00,43.91,43.92,43.88,43.89,14338.0,42.2237,42.2333,42.1948,42.2044,14338.0
2023-07-06 12:15:00,43.89,44.0,43.89,43.97,11557.0,42.2044,42.3102,42.2044,42.2813,11557.0
2023-07-06 12:20:00,43.97,43.98,43.93,43.98,7496.0,42.2813,42.291,42.2429,42.291,7496.0
2023-07-06 12:25:00,43.99,44.01,43.97,44.0,26605.0,42.3006,42.3198,42.2813,42.3102,26605.0
2023-07-06 12:30:00,44.0,44.05,44.0,44.01,17445.0,42.3102,42.3583,42.3102,42.3198,17445.0
2023-07-06 12:35:00,44.01,44.04,43.99,44.0,13511.0,42.3198,42.3487,42.3006,42.3102,13511.0
2023-07-06 12:40:00,44.0,44.08,44.0,44.07,11059.0,42.3102,42.3871,42.3102,42.3775,11059.0
2023-07-06 12:45:00,44.08,44.08,44.03,44.05,12725.0,42.3871,42.3871,42.339,42.3583,12725.0
2023-07-06 12:50:00,44.05,44.12,44.05,44.09,20574.0,42.3583,42.4256,42.3583,42.3967,20574.0
2023-07-06 12:55:00,44.11,44.14,44.09,44.09,10460.0,42.416,42.4448,42.3967,42.3967,10460.0
2023-07-06 13:00:00,44.09,44.09,44.06,44.08,12317.0,42.3967,42.3967,42.3679,42.3871,12317.0
2023-07-06 13:05:00,44.09,44.09,44.07,44.08,11807.0,42.3967,42.3967,42.3775,42.3871,11807.0
2023-07-06 13:10:00,44.08,44.09,44.07,44.09,7929.0,42.3871,42.3967,42.3775,42.3967,7929.0
2023-07-06 13:15:00,44.09,44.09,44.02,44.04,12501.0,42.3967,42.3967,42.3294,42.3487,12501.0
2023-07-06 13:20:00,44.04,44.09,44.03,44.09,5016.0,42.3487,42.3967,42.339,42.3967,5016.0
2023-07-06 13:25:00,44.09,44.09,44.05,44.08,22234.0,42.3967,42.3967,42.3583,42.3871,22234.0
2023-07-06 13:30:00,44.08,44.08,44.02,44.02,10909.0,42.3871,42.3871,42.3294,42.3294,10909.0
2023-07-06 13:35:00,44.02,44.03,43.99,44.02,29621.0,42.3294,42.339,42.3006,42.3294,29621.0
2023-07-06 13:40:00,44.02,44.07,44.01,44.01,20499.0,42.3294,42.3775,42.3198,42.3198,20499.0
2023-07-06 13:45:00,44.01,44.01,43.97,43.99,22987.0,42.3198,42.3198,42.2813,42.3006,22987.0
2023-07-06 13:50:00,44.0,44.01,43.97,43.98,10107.0,42.3102,42.3198,42.2813,42.291,10107.0
2023-07-06 13:55:00,43.97,44.05,43.96,44.05,15896.0,42.2813,42.3583,42.2717,42.3583,15896.0
2023-07-06 14:00:00,44.05,44.07,44.01,44.02,11242.0,42.3583,42.3775,42.3198,42.3294,11242.0
2023-07-06 14:05:00,44.02,44.07,44.01,44.07,12421.0,42.3294,42.3775,42.3198,42.3775,12421.0
2023-07-06 14:10:00,44.06,44.06,44.0,44.0,6475.0,42.3679,42.3679,42.3102,42.3102,6475.0
2023-07-06 14:15:00,44.0,44.03,43.99,44.0,24201.0,42.3102,42.339,42.3006,42.3102,24201.0
2023-07-06 14:20:00,44.0,44.0,43.94,43.99,25172.0,42.3102,42.3102,42.2525,42.3006,25172.0
2023-07-06 14:25:00,43.98,43.99,43.94,43.94,13253.0,42.291,42.3006,42.2525,42.2525,13253.0
2023-07-06 14:30:00,43.95,43.96,43.92,43.94,32675.0,42.2621,42.2717,42.2333,42.2525,32675.0
2023-07-06 14:35:00,43.94,43.95,43.92,43.95,25746.0,42.2525,42.2621,42.2333,42.2621,25746.0
2023-07-06 14:40:00,43.95,43.97,43.91,43.96,33782.0,42.2621,42.2813,42.2237,42.2717,33782.0
2023-07-06 14:45:00,43.97,44.01,43.95,44.0,28623.0,42.2813,42.3198,42.2621,42.3102,28623.0
2023-07-06 14:50:00,43.99,44.0,43.97,43.98,18299.0,42.3006,42.3102,42.2813,42.291,18299.0
2023-07-06 14:55:00,43.98,43.99,43.96,43.98,27422.0,42.291,42.3006,42.2717,42.291,27422.0
2023-07-06 15:00:00,43.98,44.01,43.97,44.01,33307.0,42.291,42.3198,42.2813,42.3198,33307.0
2023-07-06 15:05:00,44.01,44.03,44.0,44.02,27920.0,42.3198,42.339,42.3102,42.3294,27920.0
2023-07-06 15:10:00,44.02,44.04,43.95,43.97,39108.0,42.3294,42.3487,42.2621,42.2813,39108.0
2023-07-06 15:15:00,43.97,43.97,43.93,43.93,23934.0,42.2813,42.2813,42.2429,42.2429,23934.0
2023-07-06 15:20:00,43.94,43.95,43.91,43.92,32394.0,42.2525,42.2621,42.2237,42.2333,32394.0
2023-07-06 15:25:00,43.93,43.93,43.87,43.87,43562.0,42.2429,42.2429,42.1852,42.1852,43562.0
2023-07-06 15:30:00,43.87,43.88,43.81,43.83,76106.0,42.1852,42.1948,42.1275,42.1467,76106.0
2023-07-06 15:35:00,43.83,43.86,43.81,43.83,54812.0,42.1467,42.1756,42.1275,42.1467,54812.0
2023-07-06 15:40:00,43.82,43.83,43.76,43.81,66075.0,42.1371,42.1467,42.0794,42.1275,66075.0
2023-07-06 15:45:00,43.82,43.83,43.75,43.79,110056.0,42.1371,42.1467,42.0698,42.1083,110056.0
2023-07-06 15:50:00,43.8,43.87,43.78,43.84,200625.0,42.1179,42.1852,42.0986,42.1563,200625.0
2023-07-06 15:55:00,43.84,43.9,43.81,43.84,384472.0,42.1563,42.214,42.1275,42.1563,384472.0
2023-07-07 09:30:00,43.69,44.16,43.68,44.15,79164.0,42.0121,42.4641,42.0025,42.4544,79164.0
2023-07-07 09:35:00,44.15,44.24,44.07,44.08,53009.0,42.4544,42.541,42.3775,42.3871,53009.0
2023-07-07 09:40:00,44.07,44.2,43.94,44.15,72384.0,42.3775,42.5025,42.2525,42.4544,72384.0
2023-07-07 09:45:00,44.15,44.25,44.11,44.24,52568.0,42.4544,42.5506,42.416,42.541,52568.0
2023-07-07 09:50:00,44.24,44.34,44.24,44.27,51266.0,42.541,42.6371,42.541,42.5698,51266.0
2023-07-07 09:55:00,44.28,44.36,44.27,44.36,23953.0,42.5794,42.6564,42.5698,42.6564,23953.0
2023-07-07 10:00:00,44.36,44.37,44.26,44.27,38953.0,42.6564,42.666,42.5602,42.5698,38953.0
2023-07-07 10:05:00,44.27,44.31,44.21,44.26,27501.0,42.5698,42.6083,42.5121,42.5602,27501.0
2023-07-07 10:10:00,44.27,44.35,44.26,44.3,28323.0,42.5698,42.6468,42.5602,42.5987,28323.0
2023-07-07 10:15:00,44.3,44.31,44.15,44.23,26488.0,42.5987,42.6083,42.4544,42.5314,26488.0
2023-07-07 10:20:00,44.23,44.25,44.16,44.19,14553.0,42.5314,42.5506,42.4641,42.4929,14553.0
2023-07-07 10:25:00,44.19,44.23,44.13,44.19,13792.0,42.4929,42.5314,42.4352,42.4929,13792.0
2023-07-07 10:30:00,44.19,44.2,44.1,44.14,13673.0,42.4929,42.5025,42.4064,42.4448,13673.0
2023-07-07 10:35:00,44.14,44.27,44.13,44.24,14028.0,42.4448,42.5698,42.4352,42.541,14028.0
2023-07-07 10:40:00,44.23,44.28,44.23,44.24,17637.0,42.5314,42.5794,42.5314,42.541,17637.0
2023-07-07 10:45:00,44.23,44.3,44.22,44.29,13664.0,42.5314,42.5987,42.5217,42.5891,13664.0
2023-07-07 10:50:00,44.29,44.34,44.28,44.34,10765.0,42.5891,42.6371,42.5794,42.6371,10765.0
2023-07-07 10:55:00,44.34,44.35,44.31,44.34,15864.0,42.6371,42.6468,42.6083,42.6371,15864.0
2023-07-07 11:00:00,44.33,44.38,44.32,44.38,12442.0,42.6275,42.6756,42.6179,42.6756,12442.0
2023-07-07 11:05:00,44.38,44.42,44.33,44.33,13763.0,42.6756,42.7141,42.6275,42.6275,13763.0
2023-07-07 11:10:00,44.32,44.33,44.3,44.31,12525.0,42.6179,42.6275,42.5987,42.6083,12525.0
2023-07-07 11:15:00,44.3,44.34,44.3,44.34,21008.0,42.5987,42.6371,42.5987,42.6371,21008.0
2023-07-07 11:20:00,44.33,44.39,44.31,44.37,19622.0,42.6275,42.6852,42.6083,42.666,19622.0
2023-07-07 11:25:00,44.37,44.37,44.31,44.32,10642.0,42.666,42.666,42.6083,42.6179,10642.0
2023-07-07 11:30:00,44.32,44.35,44.3,44.34,18549.0,42.6179,42.6468,42.5987,42.6371,18549.0
2023-07-07 11:35:00,44.34,44.41,44.34,44.39,24787.0,42.6371,42.7045,42.6371,42.6852,24787.0
2023-07-07 11:40:00,44.39,44.44,44.38,44.44,33970.0,42.6852,42.7333,42.6756,42.7333,33970.0
2023-07-07 11:45:00,44.44,44.49,44.42,44.43,26311.0,42.7333,42.7814,42.7141,42.7237,26311.0
2023-07-07 11:50:00,44.43,44.48,44.42,44.47,16050.0,42.7237,42.7718,42.7141,42.7621,16050.0
2023-07-07 11:55:00,44.47,44.49,44.46,44.48,32426.0,42.7621,42.7814,42.7525,42.7718,32426.0
2023-07-07 12:00:00,44.47,44.47,44.4,44.41,16665.0,42.7621,42.7621,42.6948,42.7045,16665.0
2023-07-07 12:05:00,44.41,44.42,44.36,44.37,12359.0,42.7045,42.7141,42.6564,42.666,12359.0
2023-07-07 12:10:00,44.37,44.39,44.35,44.38,10206.0,42.666,42.6852,42.6468,42.6756,10206.0
2023-07-07 12:15:00,44.38,44.4,44.36,44.4,14659.0,42.6756,42.6948,42.6564,42.6948,14659.0
2023-07-07 12:20:00,44.41,44.41,44.34,44.36,12738.0,42.7045,42.7045,42.6371,42.6564,12738.0
2023-07-07 12:25:00,44.36,44.4,44.36,44.39,17465.0,42.6564,42.6948,42.6564,42.6852,17465.0
2023-07-07 12:30:00,44.39,44.47,44.38,44.47,20537.0,42.6852,42.7621,42.6756,42.7621,20537.0
2023-07-07 12:35:00,44.47,44.51,44.43,44.43,27060.0,42.7621,42.8006,42.7237,42.7237,27060.0
2023-07-07 12:40:00,44.44,44.49,44.42,44.48,15112.0,42.7333,42.7814,42.7141,42.7718,15112.0
2023-07-07 12:45:00,44.48,44.49,44.43,44.45,12243.0,42.7718,42.7814,42.7237,42.7429,12243.0
2023-07-07 12:50:00,44.45,44.47,44.44,44.46,18531.0,42.7429,42.7621,42.7333,42.7525,18531.0
2023-07-07 12:55:00,44.45,44.53,44.44,44.52,14911.0,42.7429,42.8198,42.7333,42.8102,14911.0
2023-07-07 13:00:00,44.53,44.57,44.53,44.54,28055.0,42.8198,42.8583,42.8198,42.8295,28055.0
2023-07-07 13:05:00,44.55,44.56,44.51,44.52,24542.0,42.8391,42.8487,42.8006,42.8102,24542.0
2023-07-07 13:10:00,44.52,44.54,44.48,44.48,13002.0,42.8102,42.8295,42.7718,42.7718,13002.0
2023-07-07 13:15:00,44.48,44.52,44.46,44.52,13825.0,42.7718,42.8102,42.7525,42.8102,13825.0
2023-07-07 13:20:00,44.52,44.53,44.49,44.52,16681.0,42.8102,42.8198,42.7814,42.8102,16681.0
2023-07-07 13:25:00,44.52,44.53,44.49,44.51,15181.0,42.8102,42.8198,42.7814,42.8006,15181.0
2023-07-07 13:30:00,44.51,44.52,44.48,44.5,14899.0,42.8006,42.8102,42.7718,42.791,14899.0
2023-07-07 13:35:00,44.49,44.5,44.42,44.45,18635.0,42.7814,42.791,42.7141,42.7429,18635.0
2023-07-07 13:40:00,44.44,44.46,44.41,44.43,17216.0,42.7333,42.7525,42.7045,42.7237,17216.0
2023-07-07 13:45:00,44.43,44.43,44.39,44.42,12035.0,42.7237,42.7237,42.6852,42.7141,12035.0
2023-07-07 13:50:00,44.43,44.43,44.34,44.35,18634.0,42.7237,42.7237,42.6371,42.6468,18634.0
2023-07-07 13:55:00,44.35,44.36,44.28,44.31,23624.0,42.6468,42.6564,42.5794,42.6083,23624.0
2023-07-07 14:00:00,44.31,44.4,44.3,44.38,19775.0,42.6083,42.6948,42.5987,42.6756,19775.0
2023-07-07 14:05:00,44.37,44.4,44.36,44.37,9393.0,42.666,42.6948,42.6564,42.666,9393.0
2023-07-07 14:10:00,44.38,44.42,44.37,44.41,13271.0,42.6756,42.7141,42.666,42.7045,13271.0
2023-07-07 14:15:00,44.42,44.42,44.39,44.4,15607.0,42.7141,42.7141,42.6852,42.6948,15607.0
2023-07-07 14:20:00,44.4,44.41,44.37,44.38,10498.0,42.6948,42.7045,42.666,42.6756,10498.0
2023-07-07 14:25:00,44.39,44.39,44.37,44.39,16565.0,42.6852,42.6852,42.666,42.6852,16565.0
2023-07-07 14:30:00,44.39,44.41,44.34,44.36,20998.0,42.6852,42.7045,42.6371,42.6564,20998.0
2023-07-07 14:35:00,44.35,44.38,44.34,44.34,13265.0,42.6468,42.6756,42.6371,42.6371,13265.0
2023-07-07 14:40:00,44.34,44.36,44.32,44.33,12179.0,42.6371,42.6564,42.6179,42.6275,12179.0
2023-07-07 14:45:00,44.33,44.37,44.33,44.34,15026.0,42.6275,42.666,42.6275,42.6371,15026.0
2023-07-07 14:50:00,44.34,44.36,44.33,44.36,20243.0,42.6371,42.6564,42.6275,42.6564,20243.0
2023-07-07 14:55:00,44.36,44.44,44.35,44.44,39076.0,42.6564,42.7333,42.6468,42.7333,39076.0
2023-07-07 15:00:00,44.43,44.47,44.43,44.46,11398.0,42.7237,42.7621,42.7237,42.7525,11398.0
2023-07-07 15:05:00,44.47,44.49,44.45,44.46,22537.0,42.7621,42.7814,42.7429,42.7525,22537.0
2023-07-07 15:10:00,44.46,44.49,44.43,44.43,26321.0,42.7525,42.7814,42.7237,42.7237,26321.0
2023-07-07 15:15:00,44.44,44.46,44.36,44.4,26297.0,42.7333,42.7525,42.6564,42.6948,26297.0
2023-07-07 15:20:00,44.39,44.4,44.36,44.37,30409.0,42.6852,42.6948,42.6564,42.666,30409.0
2023-07-07 15:25:00,44.38,44.41,44.36,44.38,19427.0,42.6756,42.7045,42.6564,42.6756,19427.0
2023-07-07 15:30:00,44.37,44.41,44.35,44.41,24307.0,42.666,42.7045,42.6468,42.7045,24307.0
2023-07-07 15:35:00,44.41,44.41,44.3,44.32,49782.0,42.7045,42.7045,42.5987,42.6179,49782.0
2023-07-07 15:40:00,44.31,44.34,44.28,44.29,41966.0,42.6083,42.6371,42.5794,42.5891,41966.0
2023-07-07 15:45:00,44.3,44.3,44.18,44.22,108568.0,42.5987,42.5987,42.4833,42.5217,108568.0
2023-07-07 15:50:00,44.22,44.27,44.16,44.26,158373.0,42.5217,42.5698,42.4641,42.5602,158373.0
2023-07-07 15:55:00,44.26,44.28,44.21,44.24,319583.0,42.5602,42.5794,42.5121,42.541,319583.0
2023-07-10 09:30:00,44.15,44.53,44.12,44.49,116584.0,42.4544,42.8198,42.4256,42.7814,116584.0
2023-07-10 09:35:00,44.48,44.51,44.34,44.4,55971.0,42.7718,42.8006,42.6371,42.6948,55971.0
2023-07-10 09:40:00,44.43,44.46,44.34,44.43,33424.0,42.7237,42.7525,42.6371,42.7237,33424.0
2023-07-10 09:45:00,44.43,44.67,44.42,44.66,26401.0,42.7237,42.9545,42.7141,42.9449,26401.0
2023-07-10 09:50:00,44.67,44.88,44.65,44.83,56677.0,42.9545,43.1564,42.9352,43.1083,56677.0
2023-07-10 09:55:00,44.83,44.87,44.72,44.86,23585.0,43.1083,43.1468,43.0025,43.1372,23585.0
2023-07-10 10:00:00,44.85,45.02,44.85,45.02,100931.0,43.1276,43.291,43.1276,43.291,100931.0
2023-07-10 10:05:00,45.02,45.17,45.01,45.14,43668.0,43.291,43.4353,43.2814,43.4064,43668.0
2023-07-10 10:10:00,45.14,45.15,45.07,45.12,30845.0,43.4064,43.416,43.3391,43.3872,30845.0
2023-07-10 10:15:00,45.13,45.17,45.1,45.16,21249.0,43.3968,43.4353,43.368,43.4256,21249.0
2023-07-10 10:20:00,45.16,45.25,45.12,45.16,47741.0,43.4256,43.5122,43.3872,43.4256,47741.0
2023-07-10 10:25:00,45.16,45.18,45.11,45.17,29202.0,43.4256,43.4449,43.3776,43.4353,29202.0
2023-07-10 10:30:00,45.17,45.18,45.1,45.16,26790.0,43.4353,43.4449,43.368,43.4256,26790.0
2023-07-10 10:35:00,45.16,45.22,45.12,45.22,29888.0,43.4256,43.4833,43.3872,43.4833,29888.0
2023-07-10 10:40:00,45.22,45.26,45.19,45.25,32828.0,43.4833,43.5218,43.4545,43.5122,32828.0
2023-07-10 10:45:00,45.25,45.31,45.21,45.3,37124.0,43.5122,43.5699,43.4737,43.5603,37124.0
2023-07-10 10:50:00,45.3,45.31,45.21,45.22,34187.0,43.5603,43.5699,43.4737,43.4833,34187.0
2023-07-10 10:55:00,45.21,45.28,45.15,45.16,23673.0,43.4737,43.541,43.416,43.4256,23673.0
2023-07-10 11:00:00,45.16,45.18,45.1,45.16,25844.0,43.4256,43.4449,43.368,43.4256,25844.0
2023-07-10 11:05:00,45.15,45.18,45.1,45.15,22124.0,43.416,43.4449,43.368,43.416,22124.0
2023-07-10 11:10:00,45.16,45.19,45.14,45.19,14168.0,43.4256,43.4545,43.4064,43.4545,14168.0
2023-07-10 11:15:00,45.2,45.24,45.17,45.21,22605.0,43.4641,43.5026,43.4353,43.4737,22605.0
2023-07-10 11:20:00,45.21,45.3,45.19,45.3,17994.0,43.4737,43.5603,43.4545,43.5603,17994.0
2023-07-10 11:25:00,45.3,45.33,45.26,45.27,41267.0,43.5603,43.5891,43.5218,43.5314,41267.0
2023-07-10 11:30:00,45.27,45.29,45.23,45.25,31395.0,43.5314,43.5507,43.493,43.5122,31395.0
2023-07-10 11:35:00,45.25,45.29,45.24,45.25,22990.0,43.5122,43.5507,43.5026,43.5122,22990.0
2023-07-10 11:40:00,45.25,45.28,45.16,45.16,32658.0,43.5122,43.541,43.4256,43.4256,32658.0
2023-07-10 11:45:00,45.16,45.22,45.13,45.21,25525.0,43.4256,43.4833,43.3968,43.4737,25525.0
2023-07-10 11:50:00,45.21,45.25,45.19,45.23,12064.0,43.4737,43.5122,43.4545,43.493,12064.0
2023-07-10 11:55:00,45.24,45.31,45.24,45.3,15545.0,43.5026,43.5699,43.5026,43.5603,15545.0
2023-07-10 12:00:00,45.3,45.31,45.18,45.23,32028.0,43.5603,43.5699,43.4449,43.493,32028.0
2023-07-10 12:05:00,45.23,45.28,45.23,45.23,17470.0,43.493,43.541,43.493,43.493,17470.0
2023-07-10 12:10:00,45.23,45.26,45.23,45.26,11007.0,43.493,43.5218,43.493,43.5218,11007.0
2023-07-10 12:15:00,45.25,45.29,45.23,45.29,13615.0,43.5122,43.5507,43.493,43.5507,13615.0
2023-07-10 12:20:00,45.28,45.32,45.27,45.32,16041.0,43.541,43.5795,43.5314,43.5795,16041.0
2023-07-10 12:25:00,45.33,45.34,45.3,45.33,29833.0,43.5891,43.5987,43.5603,43.5891,29833.0
2023-07-10 12:30:00,45.34,45.38,45.32,45.38,28346.0,43.5987,43.6372,43.5795,43.6372,28346.0
2023-07-10 12:35:00,45.38,45.45,45.37,45.44,38497.0,43.6372,43.7045,43.6276,43.6949,38497.0
2023-07-10 12:40:00,45.43,45.46,45.41,45.43,36339.0,43.6853,43.7141,43.666,43.6853,36339.0
2023-07-10 12:45:00,45.43,45.45,45.42,45.43,19606.0,43.6853,43.7045,43.6757,43.6853,19606.0
2023-07-10 12:50:00,45.43,45.44,45.28,45.3,26647.0,43.6853,43.6949,43.541,43.5603,26647.0
2023-07-10 12:55:00,45.3,45.34,45.28,45.31,19195.0,43.5603,43.5987,43.541,43.5699,19195.0
2023-07-10 13:00:00,45.3,45.32,45.25,45.26,18525.0,43.5603,43.5795,43.5122,43.5218,18525.0
2023-07-10 13:05:00,45.27,45.33,45.27,45.32,39127.0,43.5314,43.5891,43.5314,43.5795,39127.0
2023-07-10 13:10:00,45.32,45.39,45.31,45.36,25467.0,43.5795,43.6468,43.5699,43.618,25467.0
2023-07-10 13:15:00,45.37,45.45,45.36,45.43,29585.0,43.6276,43.7045,43.618,43.6853,29585.0
2023-07-10 13:20:00,45.44,45.47,45.43,45.45,26024.0,43.6949,43.7237,43.6853,43.7045,26024.0
2023-07-10 13:25:00,45.44,45.44,45.4,45.44,28168.0,43.6949,43.6949,43.6564,43.6949,28168.0
2023-07-10 13:30:00,45.45,45.53,45.44,45.53,42444.0,43.7045,43.7814,43.6949,43.7814,42444.0
2023-07-10 13:35:00,45.53,45.57,45.51,45.57,43530.0,43.7814,43.8199,43.7622,43.8199,43530.0
2023-07-10 13:40:00,45.57,45.61,45.56,45.58,28996.0,43.8199,43.8584,43.8103,43.8295,28996.0
2023-07-10 13:45:00,45.58,45.59,45.56,45.58,23246.0,43.8295,43.8391,43.8103,43.8295,23246.0
2023-07-10 13:50:00,45.57,45.63,45.56,45.63,15540.0,43.8199,43.8776,43.8103,43.8776,15540.0
2023-07-10 13:55:00,45.62,45.68,45.62,45.67,13181.0,43.868,43.9257,43.868,43.9161,13181.0
2023-07-10 14:00:00,45.68,45.68,45.64,45.65,33808.0,43.9257,43.9257,43.8872,43.8968,33808.0
2023-07-10 14:05:00,45.66,45.69,45.63,45.63,27361.0,43.9064,43.9353,43.8776,43.8776,27361.0
2023-07-10 14:10:00,45.64,45.68,45.62,45.68,17946.0,43.8872,43.9257,43.868,43.9257,17946.0
2023-07-10 14:15:00,45.68,45.68,45.57,45.58,43976.0,43.9257,43.9257,43.8199,43.8295,43976.0
2023-07-10 14:20:00,45.59,45.7,45.58,45.69,55336.0,43.8391,43.9449,43.8295,43.9353,55336.0
2023-07-10 14:25:00,45.69,45.69,45.64,45.65,30060.0,43.9353,43.9353,43.8872,43.8968,30060.0
2023-07-10 14:30:00,45.65,45.65,45.6,45.64,44041.0,43.8968,43.8968,43.8488,43.8872,44041.0
2023-07-10 14:35:00,45.65,45.65,45.61,45.63,34343.0,43.8968,43.8968,43.8584,43.8776,34343.0
2023-07-10 14:40:00,45.63,45.72,45.62,45.67,39615.0,43.8776,43.9641,43.868,43.9161,39615.0
2023-07-10 14:45:00,45.68,45.68,45.56,45.57,18962.0,43.9257,43.9257,43.8103,43.8199,18962.0
2023-07-10 14:50:00,45.57,45.61,45.57,45.61,11478.0,43.8199,43.8584,43.8199,43.8584,11478.0
2023-07-10 14:55:00,45.61,45.67,45.61,45.66,14802.0,43.8584,43.9161,43.8584,43.9064,14802.0
2023-07-10 15:00:00,45.66,45.74,45.66,45.74,58371.0,43.9064,43.9834,43.9064,43.9834,58371.0
2023-07-10 15:05:00,45.74,45.76,45.65,45.68,38431.0,43.9834,44.0026,43.8968,43.9257,38431.0
2023-07-10 15:10:00,45.67,45.7,45.67,45.69,25524.0,43.9161,43.9449,43.9161,43.9353,25524.0
2023-07-10 15:15:00,45.7,45.71,45.64,45.67,39122.0,43.9449,43.9545,43.8872,43.9161,39122.0
2023-07-10 15:20:00,45.66,45.7,45.66,45.67,35318.0,43.9064,43.9449,43.9064,43.9161,35318.0
2023-07-10 15:25:00,45.67,45.71,45.66,45.71,30361.0,43.9161,43.9545,43.9064,43.9545,30361.0
2023-07-10 15:30:00,45.7,45.71,45.67,45.68,33305.0,43.9449,43.9545,43.9161,43.9257,33305.0
2023-07-10 15:35:00,45.68,45.71,45.67,45.69,47205.0,43.9257,43.9545,43.9161,43.9353,47205.0
2023-07-10 15:40:00,45.69,45.71,45.62,45.64,49069.0,43.9353,43.9545,43.868,43.8872,49069.0
2023-07-10 15:45:00,45.64,45.65,45.58,45.59,60151.0,43.8872,43.8968,43.8295,43.8391,60151.0
2023-07-10 15:50:00,45.59,45.63,45.56,45.62,120759.0,43.8391,43.8776,43.8103,43.868,120759.0
2023-07-10 15:55:00,45.62,45.69,45.59,45.68,308921.0,43.868,43.9353,43.8391,43.9257,308921.0
2023-07-11 09:30:00,45.99,46.3,45.96,46.23,135167.0,44.2238,44.5219,44.1949,44.4546,135167.0
2023-07-11 09:35:00,46.23,46.39,46.15,46.36,59161.0,44.4546,44.6084,44.3776,44.5796,59161.0
2023-07-11 09:40:00,46.35,46.5,46.23,46.31,84534.0,44.5699,44.7142,44.4546,44.5315,84534.0
2023-07-11 09:45:00,46.3,46.35,46.26,46.31,45415.0,44.5219,44.5699,44.4834,44.5315,45415.0
2023-07-11 09:50:00,46.31,46.43,46.29,46.38,32344.0,44.5315,44.6469,44.5123,44.5988,32344.0
2023-07-11 09:55:00,46.37,46.37,46.24,46.3,27759.0,44.5892,44.5892,44.4642,44.5219,27759.0
2023-07-11 10:00:00,46.3,46.39,46.29,46.37,34153.0,44.5219,44.6084,44.5123,44.5892,34153.0
2023-07-11 10:05:00,46.37,46.49,46.35,46.48,45582.0,44.5892,44.7046,44.5699,44.695,45582.0
2023-07-11 10:10:00,46.48,46.63,46.47,46.58,69166.0,44.695,44.8392,44.6853,44.7911,69166.0
2023-07-11 10:15:00,46.58,46.72,46.51,46.72,48422.0,44.7911,44.9257,44.7238,44.9257,48422.0
2023-07-11 10:20:00,46.72,46.75,46.65,46.74,31719.0,44.9257,44.9546,44.8584,44.945,31719.0
2023-07-11 10:25:00,46.74,46.79,46.7,46.75,44709.0,44.945,44.993,44.9065,44.9546,44709.0
2023-07-11 10:30:00,46.75,46.78,46.65,46.66,42164.0,44.9546,44.9834,44.8584,44.868,42164.0
2023-07-11 10:35:00,46.65,46.81,46.65,46.79,36217.0,44.8584,45.0123,44.8584,44.993,36217.0
2023-07-11 10:40:00,46.8,46.92,46.79,46.91,46736.0,45.0027,45.1181,44.993,45.1084,46736.0
2023-07-11 10:45:00,46.92,46.93,46.82,46.91,88557.0,45.1181,45.1277,45.0219,45.1084,88557.0
2023-07-11 10:50:00,46.92,46.94,46.85,46.85,34188.0,45.1181,45.1373,45.0507,45.0507,34188.0
2023-07-11 10:55:00,46.85,46.85,46.72,46.73,33036.0,45.0507,45.0507,44.9257,44.9354,33036.0
2023-07-11 11:00:00,46.74,46.8,46.68,46.72,27252.0,44.945,45.0027,44.8873,44.9257,27252.0
2023-07-11 11:05:00,46.72,46.8,46.68,46.79,26766.0,44.9257,45.0027,44.8873,44.993,26766.0
2023-07-11 11:10:00,46.79,46.85,46.75,46.84,18371.0,44.993,45.0507,44.9546,45.0411,18371.0
2023-07-11 11:15:00,46.84,46.86,46.69,46.77,40697.0,45.0411,45.0604,44.8969,44.9738,40697.0
2023-07-11 11:20:00,46.78,46.85,46.77,46.83,17300.0,44.9834,45.0507,44.9738,45.0315,17300.0
2023-07-11 11:25:00,46.82,46.85,46.77,46.84,32354.0,45.0219,45.0507,44.9738,45.0411,32354.0
2023-07-11 11:30:00,46.83,46.83,46.74,46.79,34461.0,45.0315,45.0315,44.945,44.993,34461.0
2023-07-11 11:35:00,46.79,46.9,46.78,46.89,20836.0,44.993,45.0988,44.9834,45.0892,20836.0
2023-07-11 11:40:00,46.89,46.94,46.88,46.93,23190.0,45.0892,45.1373,45.0796,45.1277,23190.0
2023-07-11 11:45:00,46.93,46.95,46.89,46.95,26200.0,45.1277,45.1469,45.0892,45.1469,26200.0
2023-07-11 11:50:00,46.95,47.02,46.93,46.94,41100.0,45.1469,45.2142,45.1277,45.1373,41100.0
2023-07-11 11:55:00,46.93,47.0,46.92,46.98,30235.0,45.1277,45.195,45.1181,45.1758,30235.0
2023-07-11 12:00:00,46.98,47.08,46.98,47.06,42838.0,45.1758,45.2719,45.1758,45.2527,42838.0
2023-07-11 12:05:00,47.07,47.13,47.06,47.13,27734.0,45.2623,45.32,45.2527,45.32,27734.0
2023-07-11 12:10:00,47.14,47.2,47.13,47.19,12631.0,45.3296,45.3873,45.32,45.3777,12631.0
2023-07-11 12:15:00,47.2,47.31,47.2,47.31,26150.0,45.3873,45.4931,45.3873,45.4931,26150.0
2023-07-11 12:20:00,47.3,47.35,47.3,47.32,30452.0,45.4835,45.5315,45.4835,45.5027,30452.0
2023-07-11 12:25:00,47.32,47.33,47.16,47.21,28862.0,45.5027,45.5123,45.3488,45.3969,28862.0
2023-07-11 12:30:00,47.21,47.25,47.19,47.25,40321.0,45.3969,45.4354,45.3777,45.4354,40321.0
2023-07-11 12:35:00,47.24,47.27,47.22,47.27,18052.0,45.4258,45.4546,45.4065,45.4546,18052.0
2023-07-11 12:40:00,47.28,47.3,47.27,47.28,18396.0,45.4642,45.4835,45.4546,45.4642,18396.0
2023-07-11 12:45:00,47.28,47.28,47.21,47.22,23211.0,45.4642,45.4642,45.3969,45.4065,23211.0
2023-07-11 12:50:00,47.22,47.23,47.2,47.23,10960.0,45.4065,45.4162,45.3873,45.4162,10960.0
2023-07-11 12:55:00,47.22,47.22,47.13,47.16,19221.0,45.4065,45.4065,45.32,45.3488,19221.0
2023-07-11 13:00:00,47.16,47.2,47.13,47.18,21798.0,45.3488,45.3873,45.32,45.3681,21798.0
2023-07-11 13:05:00,47.18,47.18,47.07,47.12,65634.0,45.3681,45.3681,45.2623,45.3104,65634.0
2023-07-11 13:10:00,47.11,47.12,47.01,47.04,18781.0,45.3008,45.3104,45.2046,45.2334,18781.0
2023-07-11 13:15:00,47.05,47.07,47.02,47.03,24379.0,45.2431,45.2623,45.2142,45.2238,24379.0
2023-07-11 13:20:00,47.02,47.03,46.96,46.96,22233.0,45.2142,45.2238,45.1565,45.1565,22233.0
2023-07-11 13:25:00,46.96,47.04,46.96,47.02,29465.0,45.1565,45.2334,45.1565,45.2142,29465.0
2023-07-11 13:30:00,47.02,47.02,46.97,46.98,15574.0,45.2142,45.2142,45.1661,45.1758,15574.0
2023-07-11 13:35:00,46.98,46.99,46.95,46.96,12566.0,45.1758,45.1854,45.1469,45.1565,12566.0
2023-07-11 13:40:00,46.96,46.96,46.9,46.92,12642.0,45.1565,45.1565,45.0988,45.1181,12642.0
2023-07-11 13:45:00,46.91,46.92,46.85,46.91,24296.0,45.1084,45.1181,45.0507,45.1084,24296.0
2023-07-11 13:50:00,46.92,46.94,46.9,46.91,17999.0,45.1181,45.1373,45.0988,45.1084,17999.0
2023-07-11 13:55:00,46.9,46.9,46.82,46.82,22162.0,45.0988,45.0988,45.0219,45.0219,22162.0
2023-07-11 14:00:00,46.82,46.86,46.81,46.86,21250.0,45.0219,45.0604,45.0123,45.0604,21250.0
2023-07-11 14:05:00,46.86,46.89,46.82,46.82,65865.0,45.0604,45.0892,45.0219,45.0219,65865.0
2023-07-11 14:10:00,46.82,46.82,46.69,46.69,19516.0,45.0219,45.0219,44.8969,44.8969,19516.0
2023-07-11 14:15:00,46.69,46.69,46.64,46.65,35751.0,44.8969,44.8969,44.8488,44.8584,35751.0
2023-07-11 14:20:00,46.64,46.7,46.61,46.68,51167.0,44.8488,44.9065,44.82,44.8873,51167.0
2023-07-11 14:25:00,46.68,46.74,46.67,46.74,46333.0,44.8873,44.945,44.8777,44.945,46333.0
2023-07-11 14:30:00,46.74,46.76,46.71,46.76,17273.0,44.945,44.9642,44.9161,44.9642,17273.0
2023-07-11 14:35:00,46.76,46.83,46.74,46.83,25988.0,44.9642,45.0315,44.945,45.0315,25988.0
2023-07-11 14:40:00,46.83,46.86,46.82,46.84,27013.0,45.0315,45.0604,45.0219,45.0411,27013.0
2023-07-11 14:45:00,46.84,46.86,46.8,46.83,27916.0,45.0411,45.0604,45.0027,45.0315,27916.0
2023-07-11 14:50:00,46.83,46.84,46.8,46.8,20881.0,45.0315,45.0411,45.0027,45.0027,20881.0
2023-07-11 14:55:00,46.8,46.86,46.78,46.84,69382.0,45.0027,45.0604,44.9834,45.0411,69382.0
2023-07-11 15:00:00,46.84,46.87,46.81,46.87,50510.0,45.0411,45.07,45.0123,45.07,50510.0
2023-07-11 15:05:00,46.86,46.87,46.82,46.87,13621.0,45.0604,45.07,45.0219,45.07,13621.0
2023-07-11 15:10:00,46.86,46.88,46.85,46.86,13524.0,45.0604,45.0796,45.0507,45.0604,13524.0
2023-07-11 15:15:00,46.86,46.95,46.86,46.93,22184.0,45.0604,45.1469,45.0604,45.1277,22184.0
2023-07-11 15:20:00,46.94,46.95,46.9,46.95,26009.0,45.1373,45.1469,45.0988,45.1469,26009.0
2023-07-11 15:25:00,46.94,46.95,46.91,46.95,35849.0,45.1373,45.1469,45.1084,45.1469,35849.0
2023-07-11 15:30:00,46.95,46.96,46.85,46.85,46489.0,45.1469,45.1565,45.0507,45.0507,46489.0
2023-07-11 15:35:00,46.84,46.87,46.82,46.85,52534.0,45.0411,45.07,45.0219,45.0507,52534.0
2023-07-11 15:40:00,46.86,46.9,46.83,46.88,57454.0,45.0604,45.0988,45.0315,45.0796,57454.0
2023-07-11 15:45:00,46.89,47.0,46.88,47.0,113578.0,45.0892,45.195,45.0796,45.195,113578.0
2023-07-11 15:50:00,47.01,47.01,46.88,46.88,164408.0,45.2046,45.2046,45.0796,45.0796,164408.0
2023-07-11 15:55:00,46.89,46.92,46.85,46.9,331963.0,45.0892,45.1181,45.0507,45.0988,331963.0
2023-07-12 09:30:00,47.5,47.53,47.32,47.37,95399.0,45.6758,45.7046,45.5027,45.5508,95399.0
2023-07-12 09:35:00,47.38,47.44,47.09,47.1,51655.0,45.5604,45.6181,45.2815,45.2911,51655.0
2023-07-12 09:40:00,47.08,47.12,47.01,47.02,38187.0,45.2719,45.3104,45.2046,45.2142,38187.0
2023-07-12 09:45:00,47.02,47.02,46.82,46.83,26509.0,45.2142,45.2142,45.0219,45.0315,26509.0
2023-07-12 09:50:00,46.85,47.03,46.83,46.91,39415.0,45.0507,45.2238,45.0315,45.1084,39415.0
2023-07-12 09:55:00,46.9,46.95,46.82,46.95,29121.0,45.0988,45.1469,45.0219,45.1469,29121.0
2023-07-12 10:00:00,46.95,46.97,46.75,46.83,76720.0,45.1469,45.1661,44.9546,45.0315,76720.0
2023-07-12 10:05:00,46.83,47.02,46.8,47.0,72086.0,45.0315,45.2142,45.0027,45.195,72086.0
2023-07-12 10:10:00,47.0,47.1,46.99,47.06,32659.0,45.195,45.2911,45.1854,45.2527,32659.0
2023-07-12 10:15:00,47.08,47.11,47.04,47.05,32672.0,45.2719,45.3008,45.2334,45.2431,32672.0
2023-07-12 10:20:00,47.05,47.06,47.0,47.01,18908.0,45.2431,45.2527,45.195,45.2046,18908.0
2023-07-12 10:25:00,47.01,47.16,46.98,47.16,22954.0,45.2046,45.3488,45.1758,45.3488,22954.0
2023-07-12 10:30:00,47.17,47.22,47.11,47.15,28188.0,45.3585,45.4065,45.3008,45.3392,28188.0
2023-07-12 10:35:00,47.15,47.18,47.01,47.03,19566.0,45.3392,45.3681,45.2046,45.2238,19566.0
2023-07-12 10:40:00,47.04,47.09,46.95,47.0,17674.0,45.2334,45.2815,45.1469,45.195,17674.0
2023-07-12 10:45:00,47.0,47.03,46.97,47.01,15123.0,45.195,45.2238,45.1661,45.2046,15123.0
2023-07-12 10:50:00,47.01,47.02,46.89,46.89,39838.0,45.2046,45.2142,45.0892,45.0892,39838.0
2023-07-12 10:55:00,46.9,46.94,46.84,46.89,40594.0,45.0988,45.1373,45.0411,45.0892,40594.0
2023-07-12 11:00:00,46.89,46.9,46.82,46.83,38463.0,45.0892,45.0988,45.0219,45.0315,38463.0
2023-07-12 11:05:00,46.82,46.85,46.78,46.85,27568.0,45.0219,45.0507,44.9834,45.0507,27568.0
2023-07-12 11:10:00,46.84,46.88,46.82,46.86,15160.0,45.0411,45.0796,45.0219,45.0604,15160.0
2023-07-12 11:15:00,46.86,46.86,46.78,46.86,29731.0,45.0604,45.0604,44.9834,45.0604,29731.0
2023-07-12 11:20:00,46.86,46.87,46.76,46.78,22791.0,45.0604,45.07,44.9642,44.9834,22791.0
2023-07-12 11:25:00,46.78,46.83,46.77,46.83,18092.0,44.9834,45.0315,44.9738,45.0315,18092.0
2023-07-12 11:30:00,46.83,46.83,46.77,46.81,23955.0,45.0315,45.0315,44.9738,45.0123,23955.0
2023-07-12 11:35:00,46.8,46.82,46.71,46.71,15645.0,45.0027,45.0219,44.9161,44.9161,15645.0
2023-07-12 11:40:00,46.7,46.7,46.57,46.67,35255.0,44.9065,44.9065,44.7815,44.8777,35255.0
2023-07-12 11:45:00,46.66,46.75,46.62,46.75,18692.0,44.868,44.9546,44.8296,44.9546,18692.0
2023-07-12 11:50:00,46.76,46.78,46.68,46.74,17450.0,44.9642,44.9834,44.8873,44.945,17450.0
2023-07-12 11:55:00,46.74,46.75,46.66,46.67,24747.0,44.945,44.9546,44.868,44.8777,24747.0
2023-07-12 12:00:00,46.66,46.67,46.59,46.61,15889.0,44.868,44.8777,44.8007,44.82,15889.0
2023-07-12 12:05:00,46.61,46.68,46.6,46.68,12205.0,44.82,44.8873,44.8103,44.8873,12205.0
2023-07-12 12:10:00,46.67,46.78,46.66,46.72,10697.0,44.8777,44.9834,44.868,44.9257,10697.0
2023-07-12 12:15:00,46.72,46.75,46.67,46.69,18642.0,44.9257,44.9546,44.8777,44.8969,18642.0
2023-07-12 12:20:00,46.69,46.75,46.68,46.73,9652.0,44.8969,44.9546,44.8873,44.9354,9652.0
2023-07-12 12:25:00,46.73,46.74,46.68,46.71,13777.0,44.9354,44.945,44.8873,44.9161,13777.0
2023-07-12 12:30:00,46.72,46.75,46.7,46.75,14298.0,44.9257,44.9546,44.9065,44.9546,14298.0
2023-07-12 12:35:00,46.75,46.77,46.72,46.77,12609.0,44.9546,44.9738,44.9257,44.9738,12609.0
2023-07-12 12:40:00,46.76,46.78,46.72,46.73,16982.0,44.9642,44.9834,44.9257,44.9354,16982.0
2023-07-12 12:45:00,46.73,46.77,46.72,46.76,14093.0,44.9354,44.9738,44.9257,44.9642,14093.0
2023-07-12 12:50:00,46.77,46.78,46.73,46.76,9746.0,44.9738,44.9834,44.9354,44.9642,9746.0
2023-07-12 12:55:00,46.75,46.77,46.69,46.71,20539.0,44.9546,44.9738,44.8969,44.9161,20539.0
2023-07-12 13:00:00,46.71,46.75,46.71,46.72,12276.0,44.9161,44.9546,44.9161,44.9257,12276.0
2023-07-12 13:05:00,46.71,46.72,46.66,46.7,14819.0,44.9161,44.9257,44.868,44.9065,14819.0
2023-07-12 13:10:00,46.71,46.73,46.68,46.73,6004.0,44.9161,44.9354,44.8873,44.9354,6004.0
2023-07-12 13:15:00,46.73,46.78,46.73,46.78,12197.0,44.9354,44.9834,44.9354,44.9834,12197.0
2023-07-12 13:20:00,46.78,46.78,46.73,46.77,9418.0,44.9834,44.9834,44.9354,44.9738,9418.0
2023-07-12 13:25:00,46.77,46.78,46.73,46.77,9870.0,44.9738,44.9834,44.9354,44.9738,9870.0
2023-07-12 13:30:00,46.77,46.78,46.74,46.77,18147.0,44.9738,44.9834,44.945,44.9738,18147.0
2023-07-12 13:35:00,46.77,46.89,46.75,46.89,41964.0,44.9738,45.0892,44.9546,45.0892,41964.0
2023-07-12 13:40:00,46.89,46.95,46.88,46.95,27027.0,45.0892,45.1469,45.0796,45.1469,27027.0
2023-07-12 13:45:00,46.95,46.95,46.86,46.9,21069.0,45.1469,45.1469,45.0604,45.0988,21069.0
2023-07-12 13:50:00,46.9,46.9,46.85,46.9,37609.0,45.0988,45.0988,45.0507,45.0988,37609.0
2023-07-12 13:55:00,46.91,46.91,46.86,46.89,19056.0,45.1084,45.1084,45.0604,45.0892,19056.0
2023-07-12 14:00:00,46.89,46.89,46.8,46.84,20745.0,45.0892,45.0892,45.0027,45.0411,20745.0
2023-07-12 14:05:00,46.84,46.9,46.84,46.9,14137.0,45.0411,45.0988,45.0411,45.0988,14137.0
2023-07-12 14:10:00,46.89,46.91,46.87,46.89,16032.0,45.0892,45.1084,45.07,45.0892,16032.0
2023-07-12 14:15:00,46.88,46.91,46.87,46.9,13636.0,45.0796,45.1084,45.07,45.0988,13636.0
2023-07-12 14:20:00,46.9,46.9,46.83,46.85,15420.0,45.0988,45.0988,45.0315,45.0507,15420.0
2023-07-12 14:25:00,46.86,46.9,46.84,46.89,12557.0,45.0604,45.0988,45.0411,45.0892,12557.0
2023-07-12 14:30:00,46.88,46.88,46.86,46.87,10991.0,45.0796,45.0796,45.0604,45.07,10991.0
2023-07-12 14:35:00,46.86,46.89,46.84,46.85,18272.0,45.0604,45.0892,45.0411,45.0507,18272.0
2023-07-12 14:40:00,46.85,46.86,46.82,46.84,16568.0,45.0507,45.0604,45.0219,45.0411,16568.0
2023-07-12 14:45:00,46.84,46.84,46.76,46.79,26556.0,45.0411,45.0411,44.9642,44.993,26556.0
2023-07-12 14:50:00,46.78,46.79,46.74,46.77,17537.0,44.9834,44.993,44.945,44.9738,17537.0
2023-07-12 14:55:00,46.77,46.79,46.75,46.79,20500.0,44.9738,44.993,44.9546,44.993,20500.0
2023-07-12 15:00:00,46.78,46.78,46.74,46.78,18466.0,44.9834,44.9834,44.945,44.9834,18466.0
2023-07-12 15:05:00,46.78,46.78,46.73,46.77,23258.0,44.9834,44.9834,44.9354,44.9738,23258.0
2023-07-12 15:10:00,46.76,46.78,46.74,46.78,16898.0,44.9642,44.9834,44.945,44.9834,16898.0
2023-07-12 15:15:00,46.78,46.8,46.75,46.76,28079.0,44.9834,45.0027,44.9546,44.9642,28079.0
2023-07-12 15:20:00,46.75,46.75,46.64,46.65,40302.0,44.9546,44.9546,44.8488,44.8584,40302.0
2023-07-12 15:25:00,46.64,46.64,46.57,46.63,41598.0,44.8488,44.8488,44.7815,44.8392,41598.0
2023-07-12 15:30:00,46.63,46.66,46.61,46.66,40962.0,44.8392,44.868,44.82,44.868,40962.0
2023-07-12 15:35:00,46.66,46.68,46.62,46.64,44920.0,44.868,44.8873,44.8296,44.8488,44920.0
2023-07-12 15:40:00,46.64,46.66,46.59,46.6,74066.0,44.8488,44.868,44.8007,44.8103,74066.0
2023-07-12 15:45:00,46.61,46.61,46.53,46.54,91666.0,44.82,44.82,44.743,44.7527,91666.0
2023-07-12 15:50:00,46.53,46.53,46.4,46.43,221162.0,44.743,44.743,44.618,44.6469,221162.0
2023-07-12 15:55:00,46.39,46.43,46.33,46.42,498053.0,44.6084,44.6469,44.5507,44.6373,498053.0
2023-07-13 09:30:00,46.65,46.74,46.58,46.7,58907.0,44.8584,44.945,44.7911,44.9065,58907.0
2023-07-13 09:35:00,46.71,46.73,46.58,46.64,23896.0,44.9161,44.9354,44.7911,44.8488,23896.0
2023-07-13 09:40:00,46.64,46.74,46.57,46.66,24047.0,44.8488,44.945,44.7815,44.868,24047.0
2023-07-13 09:45:00,46.68,46.78,46.68,46.7,15660.0,44.8873,44.9834,44.8873,44.9065,15660.0
2023-07-13 09:50:00,46.69,46.79,46.66,46.77,35456.0,44.8969,44.993,44.868,44.9738,35456.0
2023-07-13 09:55:00,46.76,46.81,46.73,46.75,23065.0,44.9642,45.0123,44.9354,44.9546,23065.0
2023-07-13 10:00:00,46.75,46.75,46.61,46.69,25060.0,44.9546,44.9546,44.82,44.8969,25060.0
2023-07-13 10:05:00,46.69,46.73,46.66,46.71,18883.0,44.8969,44.9354,44.868,44.9161,18883.0
2023-07-13 10:10:00,46.71,46.73,46.66,46.71,21926.0,44.9161,44.9354,44.868,44.9161,21926.0
2023-07-13 10:15:00,46.7,46.73,46.59,46.61,19587.0,44.9065,44.9354,44.8007,44.82,19587.0
2023-07-13 10:20:00,46.61,46.61,46.52,46.61,15838.0,44.82,44.82,44.7334,44.82,15838.0
2023-07-13 10:25:00,46.6,46.6,46.51,46.58,27136.0,44.8103,44.8103,44.7238,44.7911,27136.0
2023-07-13 10:30:00,46.59,46.67,46.58,46.64,24624.0,44.8007,44.8777,44.7911,44.8488,24624.0
2023-07-13 10:35:00,46.64,46.69,46.58,46.59,13759.0,44.8488,44.8969,44.7911,44.8007,13759.0
2023-07-13 10:40:00,46.58,46.59,46.52,46.54,17424.0,44.7911,44.8007,44.7334,44.7527,17424.0
2023-07-13 10:45:00,46.54,46.58,46.45,46.47,11319.0,44.7527,44.7911,44.6661,44.6853,11319.0
2023-07-13 10:50:00,46.47,46.48,46.38,46.39,14742.0,44.6853,44.695,44.5988,44.6084,14742.0
2023-07-13 10:55:00,46.39,46.43,46.37,46.38,20573.0,44.6084,44.6469,44.5892,44.5988,20573.0
2023-07-13 11:00:00,46.38,46.43,46.38,46.41,15753.0,44.5988,44.6469,44.5988,44.6276,15753.0
2023-07-13 11:05:00,46.41,46.44,46.38,46.4,26083.0,44.6276,44.6565,44.5988,44.618,26083.0
2023-07-13 11:10:00,46.39,46.39,46.33,46.34,12552.0,44.6084,44.6084,44.5507,44.5603,12552.0
2023-07-13 11:15:00,46.34,46.4,46.32,46.38,26123.0,44.5603,44.618,44.5411,44.5988,26123.0
2023-07-13 11:20:00,46.37,46.41,46.35,46.37,21134.0,44.5892,44.6276,44.5699,44.5892,21134.0
2023-07-13 11:25:00,46.37,46.44,46.36,46.39,19765.0,44.5892,44.6565,44.5796,44.6084,19765.0
2023-07-13 11:30:00,46.35,46.37,46.32,46.34,24061.0,44.5699,44.5892,44.5411,44.5603,24061.0
2023-07-13 11:35:00,46.34,46.37,46.32,46.36,20383.0,44.5603,44.5892,44.5411,44.5796,20383.0
2023-07-13 11:40:00,46.36,46.41,46.35,46.39,15264.0,44.5796,44.6276,44.5699,44.6084,15264.0
2023-07-13 11:45:00,46.39,46.4,46.35,46.36,18257.0,44.6084,44.618,44.5699,44.5796,18257.0
2023-07-13 11:50:00,46.35,46.38,46.34,46.34,23226.0,44.5699,44.5988,44.5603,44.5603,23226.0
2023-07-13 11:55:00,46.34,46.35,46.27,46.29,22056.0,44.5603,44.5699,44.493,44.5123,22056.0
2023-07-13 12:00:00,46.29,46.41,46.27,46.4,23885.0,44.5123,44.6276,44.493,44.618,23885.0
2023-07-13 12:05:00,46.39,46.4,46.35,46.36,23147.0,44.6084,44.618,44.5699,44.5796,23147.0
2023-07-13 12:10:00,46.37,46.4,46.34,46.4,17067.0,44.5892,44.618,44.5603,44.618,17067.0
2023-07-13 12:15:00,46.4,46.44,46.39,46.41,11266.0,44.618,44.6565,44.6084,44.6276,11266.0
2023-07-13 12:20:00,46.4,46.42,46.37,46.38,19270.0,44.618,44.6373,44.5892,44.5988,19270.0
2023-07-13 12:25:00,46.38,46.43,46.37,46.43,14700.0,44.5988,44.6469,44.5892,44.6469,14700.0
2023-07-13 12:30:00,46.43,46.47,46.42,46.45,21570.0,44.6469,44.6853,44.6373,44.6661,21570.0
2023-07-13 12:35:00,46.45,46.47,46.44,46.45,9835.0,44.6661,44.6853,44.6565,44.6661,9835.0
2023-07-13 12:40:00,46.46,46.47,46.44,46.45,8669.0,44.6757,44.6853,44.6565,44.6661,8669.0
2023-07-13 12:45:00,46.45,46.45,46.39,46.4,8572.0,44.6661,44.6661,44.6084,44.618,8572.0
2023-07-13 12:50:00,46.4,46.46,46.39,46.43,12846.0,44.618,44.6757,44.6084,44.6469,12846.0
2023-07-13 12:55:00,46.43,46.43,46.37,46.4,9403.0,44.6469,44.6469,44.5892,44.618,9403.0
2023-07-13 13:00:00,46.4,46.4,46.37,46.38,9587.0,44.618,44.618,44.5892,44.5988,9587.0
2023-07-13 13:05:00,46.38,46.38,46.29,46.29,11116.0,44.5988,44.5988,44.5123,44.5123,11116.0
2023-07-13 13:10:00,46.29,46.33,46.27,46.33,15236.0,44.5123,44.5507,44.493,44.5507,15236.0
2023-07-13 13:15:00,46.33,46.4,46.32,46.36,14634.0,44.5507,44.618,44.5411,44.5796,14634.0
2023-07-13 13:20:00,46.36,46.36,46.29,46.29,18282.0,44.5796,44.5796,44.5123,44.5123,18282.0
2023-07-13 13:25:00,46.28,46.3,46.27,46.3,10102.0,44.5026,44.5219,44.493,44.5219,10102.0
2023-07-13 13:30:00,46.3,46.3,46.22,46.23,22752.0,44.5219,44.5219,44.4449,44.4546,22752.0
2023-07-13 13:35:00,46.23,46.23,46.17,46.18,20601.0,44.4546,44.4546,44.3969,44.4065,20601.0
2023-07-13 13:40:00,46.17,46.24,46.17,46.21,27482.0,44.3969,44.4642,44.3969,44.4353,27482.0
2023-07-13 13:45:00,46.22,46.25,46.21,46.23,22744.0,44.4449,44.4738,44.4353,44.4546,22744.0
2023-07-13 13:50:00,46.23,46.3,46.22,46.3,18203.0,44.4546,44.5219,44.4449,44.5219,18203.0
2023-07-13 13:55:00,46.3,46.3,46.21,46.21,11359.0,44.5219,44.5219,44.4353,44.4353,11359.0
2023-07-13 14:00:00,46.22,46.23,46.2,46.22,16954.0,44.4449,44.4546,44.4257,44.4449,16954.0
2023-07-13 14:05:00,46.21,46.27,46.21,46.25,29225.0,44.4353,44.493,44.4353,44.4738,29225.0
2023-07-13 14:10:00,46.24,46.28,46.22,46.23,17764.0,44.4642,44.5026,44.4449,44.4546,17764.0
2023-07-13 14:15:00,46.23,46.24,46.17,46.18,19974.0,44.4546,44.4642,44.3969,44.4065,19974.0
2023-07-13 14:20:00,46.18,46.2,46.17,46.19,14276.0,44.4065,44.4257,44.3969,44.4161,14276.0
2023-07-13 14:25:00,46.18,46.18,46.11,46.12,32622.0,44.4065,44.4065,44.3392,44.3488,32622.0
2023-07-13 14:30:00,46.12,46.13,46.1,46.13,12565.0,44.3488,44.3584,44.3295,44.3584,12565.0
2023-07-13 14:35:00,46.13,46.13,46.1,46.11,16027.0,44.3584,44.3584,44.3295,44.3392,16027.0
2023-07-13 14:40:00,46.11,46.13,46.08,46.09,23654.0,44.3392,44.3584,44.3103,44.3199,23654.0
2023-07-13 14:45:00,46.09,46.15,46.08,46.14,21067.0,44.3199,44.3776,44.3103,44.368,21067.0
2023-07-13 14:50:00,46.13,46.19,46.12,46.15,58315.0,44.3584,44.4161,44.3488,44.3776,58315.0
2023-07-13 14:55:00,46.15,46.23,46.14,46.16,170822.0,44.3776,44.4546,44.368,44.3872,170822.0
2023-07-13 15:00:00,46.16,46.17,46.09,46.15,33390.0,44.3872,44.3969,44.3199,44.3776,33390.0
2023-07-13 15:05:00,46.14,46.17,46.09,46.16,38871.0,44.368,44.3969,44.3199,44.3872,38871.0
2023-07-13 15:10:00,46.18,46.21,46.17,46.2,23254.0,44.4065,44.4353,44.3969,44.4257,23254.0
2023-07-13 15:15:00,46.2,46.2,46.1,46.15,35654.0,44.4257,44.4257,44.3295,44.3776,35654.0
2023-07-13 15:20:00,46.15,46.22,46.13,46.18,35697.0,44.3776,44.4449,44.3584,44.4065,35697.0
2023-07-13 15:25:00,46.18,46.25,46.16,46.21,52140.0,44.4065,44.4738,44.3872,44.4353,52140.0
2023-07-13 15:30:00,46.21,46.26,46.2,46.23,65939.0,44.4353,44.4834,44.4257,44.4546,65939.0
2023-07-13 15:35:00,46.23,46.31,46.22,46.29,57059.0,44.4546,44.5315,44.4449,44.5123,57059.0
2023-07-13 15:40:00,46.28,46.32,46.27,46.32,84360.0,44.5026,44.5411,44.493,44.5411,84360.0
2023-07-13 15:45:00,46.32,46.32,46.19,46.21,97865.0,44.5411,44.5411,44.4161,44.4353,97865.0
2023-07-13 15:50:00,46.22,46.25,46.18,46.2,156095.0,44.4449,44.4738,44.4065,44.4257,156095.0
2023-07-13 15:55:00,46.21,46.21,46.08,46.13,376349.0,44.4353,44.4353,44.3103,44.3584,376349.0
2023-07-14 09:30:00,46.05,46.19,45.86,46.1,79006.0,44.2815,44.4161,44.0988,44.3295,79006.0
2023-07-14 09:35:00,46.11,46.18,45.92,46.0,48514.0,44.3392,44.4065,44.1565,44.2334,48514.0
2023-07-14 09:40:00,46.01,46.06,45.96,46.02,26799.0,44.243,44.2911,44.1949,44.2526,26799.0
2023-07-14 09:45:00,46.02,46.12,46.0,46.02,33852.0,44.2526,44.3488,44.2334,44.2526,33852.0
2023-07-14 09:50:00,46.02,46.03,45.96,46.01,61660.0,44.2526,44.2622,44.1949,44.243,61660.0
2023-07-14 09:55:00,46.01,46.07,45.89,45.92,15584.0,44.243,44.3007,44.1276,44.1565,15584.0
2023-07-14 10:00:00,45.93,45.97,45.82,45.95,41410.0,44.1661,44.2045,44.0603,44.1853,41410.0
2023-07-14 10:05:00,45.95,46.08,45.89,46.07,110207.0,44.1853,44.3103,44.1276,44.3007,110207.0
2023-07-14 10:10:00,46.09,46.15,46.06,46.11,23991.0,44.3199,44.3776,44.2911,44.3392,23991.0
2023-07-14 10:15:00,46.12,46.16,46.06,46.1,26473.0,44.3488,44.3872,44.2911,44.3295,26473.0
2023-07-14 10:20:00,46.08,46.12,46.03,46.09,17782.0,44.3103,44.3488,44.2622,44.3199,17782.0
2023-07-14 10:25:00,46.09,46.14,46.04,46.05,23733.0,44.3199,44.368,44.2719,44.2815,23733.0
2023-07-14 10:30:00,46.04,46.07,45.98,46.06,47248.0,44.2719,44.3007,44.2142,44.2911,47248.0
2023-07-14 10:35:00,46.07,46.13,46.05,46.12,24398.0,44.3007,44.3584,44.2815,44.3488,24398.0
2023-07-14 10:40:00,46.13,46.16,46.05,46.08,20363.0,44.3584,44.3872,44.2815,44.3103,20363.0
2023-07-14 10:45:00,46.07,46.11,46.04,46.09,31446.0,44.3007,44.3392,44.2719,44.3199,31446.0
2023-07-14 10:50:00,46.09,46.14,46.05,46.13,23248.0,44.3199,44.368,44.2815,44.3584,23248.0
2023-07-14 10:55:00,46.13,46.25,46.12,46.23,28263.0,44.3584,44.4738,44.3488,44.4546,28263.0
2023-07-14 11:00:00,46.23,46.24,46.1,46.14,24468.0,44.4546,44.4642,44.3295,44.368,24468.0
2023-07-14 11:05:00,46.14,46.25,46.13,46.23,26439.0,44.368,44.4738,44.3584,44.4546,26439.0
2023-07-14 11:10:00,46.21,46.27,46.19,46.23,18744.0,44.4353,44.493,44.4161,44.4546,18744.0
2023-07-14 11:15:00,46.23,46.32,46.23,46.32,25425.0,44.4546,44.5411,44.4546,44.5411,25425.0
2023-07-14 11:20:00,46.32,46.32,46.25,46.26,22084.0,44.5411,44.5411,44.4738,44.4834,22084.0
2023-07-14 11:25:00,46.26,46.31,46.23,46.25,21747.0,44.4834,44.5315,44.4546,44.4738,21747.0
2023-07-14 11:30:00,46.26,46.34,46.24,46.34,14162.0,44.4834,44.5603,44.4642,44.5603,14162.0
2023-07-14 11:35:00,46.34,46.39,46.32,46.35,28494.0,44.5603,44.6084,44.5411,44.5699,28494.0
2023-07-14 11:40:00,46.35,46.36,46.29,46.3,18046.0,44.5699,44.5796,44.5123,44.5219,18046.0
2023-07-14 11:45:00,46.3,46.31,46.24,46.25,17862.0,44.5219,44.5315,44.4642,44.4738,17862.0
2023-07-14 11:50:00,46.26,46.38,46.26,46.38,31010.0,44.4834,44.5988,44.4834,44.5988,31010.0
2023-07-14 11:55:00,46.38,46.47,46.38,46.43,34320.0,44.5988,44.6853,44.5988,44.6469,34320.0
2023-07-14 12:00:00,46.43,46.44,46.35,46.36,18713.0,44.6469,44.6565,44.5699,44.5796,18713.0
2023-07-14 12:05:00,46.36,46.37,46.29,46.31,19385.0,44.5796,44.5892,44.5123,44.5315,19385.0
2023-07-14 12:10:00,46.3,46.31,46.23,46.26,9205.0,44.5219,44.5315,44.4546,44.4834,9205.0
2023-07-14 12:15:00,46.26,46.3,46.25,46.29,23123.0,44.4834,44.5219,44.4738,44.5123,23123.0
2023-07-14 12:20:00,46.29,46.33,46.28,46.3,11463.0,44.5123,44.5507,44.5026,44.5219,11463.0
2023-07-14 12:25:00,46.3,46.36,46.29,46.34,15266.0,44.5219,44.5796,44.5123,44.5603,15266.0
2023-07-14 12:30:00,46.34,46.41,46.33,46.41,15192.0,44.5603,44.6276,44.5507,44.6276,15192.0
2023-07-14 12:35:00,46.4,46.45,46.36,46.37,12789.0,44.618,44.6661,44.5796,44.5892,12789.0
2023-07-14 12:40:00,46.37,46.39,46.35,46.39,11284.0,44.5892,44.6084,44.5699,44.6084,11284.0
2023-07-14 12:45:00,46.39,46.4,46.33,46.36,11754.0,44.6084,44.618,44.5507,44.5796,11754.0
2023-07-14 12:50:00,46.36,46.36,46.3,46.33,30818.0,44.5796,44.5796,44.5219,44.5507,30818.0
2023-07-14 12:55:00,46.33,46.37,46.32,46.37,13066.0,44.5507,44.5892,44.5411,44.5892,13066.0
2023-07-14 13:00:00,46.37,46.4,46.31,46.34,14482.0,44.5892,44.618,44.5315,44.5603,14482.0
2023-07-14 13:05:00,46.34,46.35,46.31,46.34,11710.0,44.5603,44.5699,44.5315,44.5603,11710.0
2023-07-14 13:10:00,46.34,46.38,46.33,46.36,13717.0,44.5603,44.5988,44.5507,44.5796,13717.0
2023-07-14 13:15:00,46.36,46.37,46.31,46.33,14379.0,44.5796,44.5892,44.5315,44.5507,14379.0
2023-07-14 13:20:00,46.33,46.34,46.31,46.32,10301.0,44.5507,44.5603,44.5315,44.5411,10301.0
2023-07-14 13:25:00,46.31,46.37,46.28,46.34,16934.0,44.5315,44.5892,44.5026,44.5603,16934.0
2023-07-14 13:30:00,46.34,46.36,46.33,46.36,13302.0,44.5603,44.5796,44.5507,44.5796,13302.0
2023-07-14 13:35:00,46.37,46.37,46.32,46.35,13938.0,44.5892,44.5892,44.5411,44.5699,13938.0
2023-07-14 13:40:00,46.35,46.36,46.31,46.33,24347.0,44.5699,44.5796,44.5315,44.5507,24347.0
2023-07-14 13:45:00,46.34,46.37,46.32,46.33,17438.0,44.5603,44.5892,44.5411,44.5507,17438.0
2023-07-14 13:50:00,46.33,46.35,46.32,46.33,6793.0,44.5507,44.5699,44.5411,44.5507,6793.0
2023-07-14 13:55:00,46.34,46.37,46.33,46.34,19990.0,44.5603,44.5892,44.5507,44.5603,19990.0
2023-07-14 14:00:00,46.35,46.4,46.34,46.38,16854.0,44.5699,44.618,44.5603,44.5988,16854.0
2023-07-14 14:05:00,46.39,46.39,46.37,46.37,13433.0,44.6084,44.6084,44.5892,44.5892,13433.0
2023-07-14 14:10:00,46.37,46.4,46.37,46.37,13860.0,44.5892,44.618,44.5892,44.5892,13860.0
2023-07-14 14:15:00,46.38,46.38,46.35,46.38,14406.0,44.5988,44.5988,44.5699,44.5988,14406.0
2023-07-14 14:20:00,46.38,46.39,46.3,46.39,25144.0,44.5988,44.6084,44.5219,44.6084,25144.0
2023-07-14 14:25:00,46.39,46.44,46.38,46.41,22110.0,44.6084,44.6565,44.5988,44.6276,22110.0
2023-07-14 14:30:00,46.41,46.45,46.39,46.44,16926.0,44.6276,44.6661,44.6084,44.6565,16926.0
2023-07-14 14:35:00,46.44,46.47,46.42,46.45,15903.0,44.6565,44.6853,44.6373,44.6661,15903.0
2023-07-14 14:40:00,46.45,46.51,46.44,46.49,23922.0,44.6661,44.7238,44.6565,44.7046,23922.0
2023-07-14 14:45:00,46.5,46.54,46.49,46.54,15803.0,44.7142,44.7527,44.7046,44.7527,15803.0
2023-07-14 14:50:00,46.53,46.58,46.51,46.56,31243.0,44.743,44.7911,44.7238,44.7719,31243.0
2023-07-14 14:55:00,46.57,46.58,46.53,46.58,24618.0,44.7815,44.7911,44.743,44.7911,24618.0
2023-07-14 15:00:00,46.58,46.6,46.52,46.59,27203.0,44.7911,44.8103,44.7334,44.8007,27203.0
2023-07-14 15:05:00,46.6,46.7,46.57,46.7,54076.0,44.8103,44.9065,44.7815,44.9065,54076.0
2023-07-14 15:10:00,46.7,46.71,46.63,46.68,71358.0,44.9065,44.9161,44.8392,44.8873,71358.0
2023-07-14 15:15:00,46.68,46.72,46.67,46.69,27832.0,44.8873,44.9257,44.8777,44.8969,27832.0
2023-07-14 15:20:00,46.7,46.7,46.64,46.68,48213.0,44.9065,44.9065,44.8488,44.8873,48213.0
2023-07-14 15:25:00,46.68,46.68,46.57,46.59,42755.0,44.8873,44.8873,44.7815,44.8007,42755.0
2023-07-14 15:30:00,46.59,46.62,46.56,46.61,45196.0,44.8007,44.8296,44.7719,44.82,45196.0
2023-07-14 15:35:00,46.61,46.62,46.54,46.55,43793.0,44.82,44.8296,44.7527,44.7623,43793.0
2023-07-14 15:40:00,46.55,46.57,46.53,46.55,60354.0,44.7623,44.7815,44.743,44.7623,60354.0
2023-07-14 15:45:00,46.55,46.6,46.46,46.5,90935.0,44.7623,44.8103,44.6757,44.7142,90935.0
2023-07-14 15:50:00,46.49,46.54,46.47,46.52,148435.0,44.7046,44.7527,44.6853,44.7334,148435.0
2023-07-14 15:55:00,46.52,46.53,46.42,46.52,337237.0,44.7334,44.743,44.6373,44.7334,337237.0
2023-07-17 09:30:00,46.06,46.42,45.97,46.06,97463.0,44.2911,44.6373,44.2045,44.2911,97463.0
2023-07-17 09:35:00,46.04,46.19,45.96,46.19,53816.0,44.2719,44.4161,44.1949,44.4161,53816.0
2023-07-17 09:40:00,46.2,46.36,46.2,46.36,47486.0,44.4257,44.5796,44.4257,44.5796,47486.0
2023-07-17 09:45:00,46.37,46.52,46.34,46.45,62081.0,44.5892,44.7334,44.5603,44.6661,62081.0
2023-07-17 09:50:00,46.46,46.72,46.46,46.65,52253.0,44.6757,44.9257,44.6757,44.8584,52253.0
2023-07-17 09:55:00,46.61,46.75,46.55,46.66,58757.0,44.82,44.9546,44.7623,44.868,58757.0
2023-07-17 10:00:00,46.69,46.83,46.68,46.79,51285.0,44.8969,45.0315,44.8873,44.993,51285.0
2023-07-17 10:05:00,46.79,46.83,46.72,46.76,40783.0,44.993,45.0315,44.9257,44.9642,40783.0
2023-07-17 10:10:00,46.76,46.83,46.71,46.82,38837.0,44.9642,45.0315,44.9161,45.0219,38837.0
2023-07-17 10:15:00,46.83,46.93,46.8,46.87,59080.0,45.0315,45.1277,45.0027,45.07,59080.0
2023-07-17 10:20:00,46.87,46.96,46.86,46.96,49804.0,45.07,45.1565,45.0604,45.1565,49804.0
2023-07-17 10:25:00,46.95,46.96,46.85,46.91,39040.0,45.1469,45.1565,45.0507,45.1084,39040.0
2023-07-17 10:30:00,46.92,46.94,46.88,46.91,34586.0,45.1181,45.1373,45.0796,45.1084,34586.0
2023-07-17 10:35:00,46.9,46.95,46.81,46.95,54604.0,45.0988,45.1469,45.0123,45.1469,54604.0
2023-07-17 10:40:00,46.94,46.99,46.93,46.97,29405.0,45.1373,45.1854,45.1277,45.1661,29405.0
2023-07-17 10:45:00,46.97,46.99,46.93,46.94,29067.0,45.1661,45.1854,45.1277,45.1373,29067.0
2023-07-17 10:50:00,46.93,46.99,46.9,46.97,75439.0,45.1277,45.1854,45.0988,45.1661,75439.0
2023-07-17 10:55:00,46.97,46.97,46.85,46.86,31335.0,45.1661,45.1661,45.0507,45.0604,31335.0
2023-07-17 11:00:00,46.86,46.92,46.86,46.91,27362.0,45.0604,45.1181,45.0604,45.1084,27362.0
2023-07-17 11:05:00,46.92,46.92,46.87,46.88,26449.0,45.1181,45.1181,45.07,45.0796,26449.0
2023-07-17 11:10:00,46.88,46.89,46.82,46.84,21611.0,45.0796,45.0892,45.0219,45.0411,21611.0
2023-07-17 11:15:00,46.85,46.9,46.84,46.89,31799.0,45.0507,45.0988,45.0411,45.0892,31799.0
2023-07-17 11:20:00,46.89,46.89,46.74,46.78,44492.0,45.0892,45.0892,44.945,44.9834,44492.0
2023-07-17 11:25:00,46.77,46.93,46.75,46.91,42077.0,44.9738,45.1277,44.9546,45.1084,42077.0
2023-07-17 11:30:00,46.92,46.94,46.89,46.91,23403.0,45.1181,45.1373,45.0892,45.1084,23403.0
2023-07-17 11:35:00,46.91,46.92,46.86,46.91,26936.0,45.1084,45.1181,45.0604,45.1084,26936.0
2023-07-17 11:40:00,46.92,47.0,46.92,47.0,56562.0,45.1181,45.195,45.1181,45.195,56562.0
2023-07-17 11:45:00,47.0,47.01,46.94,46.95,31363.0,45.195,45.2046,45.1373,45.1469,31363.0
2023-07-17 11:50:00,46.95,47.04,46.94,47.03,36521.0,45.1469,45.2334,45.1373,45.2238,36521.0
2023-07-17 11:55:00,47.04,47.19,47.03,47.18,86253.0,45.2334,45.3777,45.2238,45.3681,86253.0
2023-07-17 12:00:00,47.19,47.24,47.09,47.13,73341.0,45.3777,45.4258,45.2815,45.32,73341.0
2023-07-17 12:05:00,47.13,47.16,47.05,47.14,88333.0,45.32,45.3488,45.2431,45.3296,88333.0
2023-07-17 12:10:00,47.15,47.23,47.13,47.14,35400.0,45.3392,45.4162,45.32,45.3296,35400.0
2023-07-17 12:15:00,47.14,47.15,47.07,47.09,20794.0,45.3296,45.3392,45.2623,45.2815,20794.0
2023-07-17 12:20:00,47.09,47.17,47.08,47.16,24560.0,45.2815,45.3585,45.2719,45.3488,24560.0
2023-07-17 12:25:00,47.16,47.22,47.14,47.22,21258.0,45.3488,45.4065,45.3296,45.4065,21258.0
2023-07-17 12:30:00,47.22,47.26,47.17,47.19,31926.0,45.4065,45.445,45.3585,45.3777,31926.0
2023-07-17 12:35:00,47.18,47.24,47.16,47.22,30040.0,45.3681,45.4258,45.3488,45.4065,30040.0
2023-07-17 12:40:00,47.22,47.26,47.21,47.24,22073.0,45.4065,45.445,45.3969,45.4258,22073.0
2023-07-17 12:45:00,47.24,47.25,47.09,47.12,51601.0,45.4258,45.4354,45.2815,45.3104,51601.0
2023-07-17 12:50:00,47.12,47.15,47.08,47.14,20255.0,45.3104,45.3392,45.2719,45.3296,20255.0
2023-07-17 12:55:00,47.15,47.19,47.13,47.18,16757.0,45.3392,45.3777,45.32,45.3681,16757.0
2023-07-17 13:00:00,47.18,47.19,47.16,47.19,19470.0,45.3681,45.3777,45.3488,45.3777,19470.0
2023-07-17 13:05:00,47.19,47.19,47.13,47.19,22290.0,45.3777,45.3777,45.32,45.3777,22290.0
2023-07-17 13:10:00,47.2,47.21,47.16,47.18,19401.0,45.3873,45.3969,45.3488,45.3681,19401.0
2023-07-17 13:15:00,47.19,47.22,47.13,47.14,18194.0,45.3777,45.4065,45.32,45.3296,18194.0
2023-07-17 13:20:00,47.13,47.16,47.08,47.08,19285.0,45.32,45.3488,45.2719,45.2719,19285.0
2023-07-17 13:25:00,47.09,47.14,47.08,47.14,15155.0,45.2815,45.3296,45.2719,45.3296,15155.0
2023-07-17 13:30:00,47.14,47.15,47.09,47.09,20005.0,45.3296,45.3392,45.2815,45.2815,20005.0
2023-07-17 13:35:00,47.09,47.12,47.07,47.07,16061.0,45.2815,45.3104,45.2623,45.2623,16061.0
2023-07-17 13:40:00,47.07,47.08,47.02,47.03,17780.0,45.2623,45.2719,45.2142,45.2238,17780.0
2023-07-17 13:45:00,47.03,47.04,47.0,47.02,18573.0,45.2238,45.2334,45.195,45.2142,18573.0
2023-07-17 13:50:00,47.03,47.03,47.01,47.03,5142.0,45.2238,45.2238,45.2046,45.2238,5142.0
2023-07-17 13:55:00,47.03,47.05,47.01,47.05,18511.0,45.2238,45.2431,45.2046,45.2431,18511.0
2023-07-17 14:00:00,47.05,47.06,47.0,47.01,17003.0,45.2431,45.2527,45.195,45.2046,17003.0
2023-07-17 14:05:00,47.01,47.02,46.99,47.01,19749.0,45.2046,45.2142,45.1854,45.2046,19749.0
2023-07-17 14:10:00,47.01,47.08,46.99,47.07,14773.0,45.2046,45.2719,45.1854,45.2623,14773.0
2023-07-17 14:15:00,47.07,47.09,47.03,47.08,21200.0,45.2623,45.2815,45.2238,45.2719,21200.0
2023-07-17 14:20:00,47.09,47.1,47.07,47.09,20276.0,45.2815,45.2911,45.2623,45.2815,20276.0
2023-07-17 14:25:00,47.09,47.13,47.07,47.11,21700.0,45.2815,45.32,45.2623,45.3008,21700.0
2023-07-17 14:30:00,47.11,47.16,47.1,47.16,20267.0,45.3008,45.3488,45.2911,45.3488,20267.0
2023-07-17 14:35:00,47.16,47.19,47.16,47.18,34861.0,45.3488,45.3777,45.3488,45.3681,34861.0
2023-07-17 14:40:00,47.18,47.24,47.17,47.23,39550.0,45.3681,45.4258,45.3585,45.4162,39550.0
2023-07-17 14:45:00,47.24,47.27,47.21,47.25,38523.0,45.4258,45.4546,45.3969,45.4354,38523.0
2023-07-17 14:50:00,47.25,47.27,47.21,47.26,25973.0,45.4354,45.4546,45.3969,45.445,25973.0
2023-07-17 14:55:00,47.26,47.26,47.22,47.23,23842.0,45.445,45.445,45.4065,45.4162,23842.0
2023-07-17 15:00:00,47.23,47.25,47.2,47.25,33607.0,45.4162,45.4354,45.3873,45.4354,33607.0
2023-07-17 15:05:00,47.25,47.25,47.19,47.2,22013.0,45.4354,45.4354,45.3777,45.3873,22013.0
2023-07-17 15:10:00,47.2,47.23,47.17,47.23,36784.0,45.3873,45.4162,45.3585,45.4162,36784.0
2023-07-17 15:15:00,47.23,47.36,47.23,47.35,45315.0,45.4162,45.5412,45.4162,45.5315,45315.0
2023-07-17 15:20:00,47.35,47.37,47.27,47.34,48885.0,45.5315,45.5508,45.4546,45.5219,48885.0
2023-07-17 15:25:00,47.34,47.35,47.29,47.33,43144.0,45.5219,45.5315,45.4738,45.5123,43144.0
2023-07-17 15:30:00,47.33,47.33,47.22,47.25,56819.0,45.5123,45.5123,45.4065,45.4354,56819.0
2023-07-17 15:35:00,47.26,47.32,47.25,47.3,63151.0,45.445,45.5027,45.4354,45.4835,63151.0
2023-07-17 15:40:00,47.3,47.34,47.29,47.3,59146.0,45.4835,45.5219,45.4738,45.4835,59146.0
2023-07-17 15:45:00,47.3,47.34,47.27,47.32,62171.0,45.4835,45.5219,45.4546,45.5027,62171.0
2023-07-17 15:50:00,47.31,47.32,47.18,47.22,155556.0,45.4931,45.5027,45.3681,45.4065,155556.0
2023-07-17 15:55:00,47.22,47.24,47.15,47.2,312320.0,45.4065,45.4258,45.3392,45.3873,312320.0
2023-07-18 09:30:00,46.92,47.31,46.92,47.3,90939.0,45.1181,45.4931,45.1181,45.4835,90939.0
2023-07-18 09:35:00,47.31,47.5,47.31,47.48,36078.0,45.4931,45.6758,45.4931,45.6565,36078.0
2023-07-18 09:40:00,47.48,47.5,47.25,47.46,70698.0,45.6565,45.6758,45.4354,45.6373,70698.0
2023-07-18 09:45:00,47.46,47.51,47.39,47.5,36563.0,45.6373,45.6854,45.57,45.6758,36563.0
2023-07-18 09:50:00,47.49,47.57,47.42,47.54,31637.0,45.6662,45.7431,45.5989,45.7142,31637.0
2023-07-18 09:55:00,47.54,47.58,47.46,47.56,40132.0,45.7142,45.7527,45.6373,45.7335,40132.0
2023-07-18 10:00:00,47.57,47.57,47.46,47.56,28387.0,45.7431,45.7431,45.6373,45.7335,28387.0
2023-07-18 10:05:00,47.57,47.63,47.53,47.55,39373.0,45.7431,45.8008,45.7046,45.7239,39373.0
2023-07-18 10:10:00,47.55,47.66,47.54,47.66,38063.0,45.7239,45.8296,45.7142,45.8296,38063.0
2023-07-18 10:15:00,47.66,47.67,47.48,47.53,34859.0,45.8296,45.8393,45.6565,45.7046,34859.0
2023-07-18 10:20:00,47.53,47.68,47.52,47.66,27654.0,45.7046,45.8489,45.695,45.8296,27654.0
2023-07-18 10:25:00,47.66,47.7,47.62,47.68,56409.0,45.8296,45.8681,45.7912,45.8489,56409.0
2023-07-18 10:30:00,47.69,47.72,47.59,47.69,48524.0,45.8585,45.8873,45.7623,45.8585,48524.0
2023-07-18 10:35:00,47.71,47.78,47.7,47.73,32082.0,45.8777,45.945,45.8681,45.8969,32082.0
2023-07-18 10:40:00,47.74,47.8,47.74,47.78,27916.0,45.9066,45.9643,45.9066,45.945,27916.0
2023-07-18 10:45:00,47.78,47.89,47.77,47.89,36769.0,45.945,46.0508,45.9354,46.0508,36769.0
2023-07-18 10:50:00,47.9,47.94,47.88,47.94,78754.0,46.0604,46.0989,46.0412,46.0989,78754.0
2023-07-18 10:55:00,47.93,47.93,47.82,47.86,36684.0,46.0893,46.0893,45.9835,46.022,36684.0
2023-07-18 11:00:00,47.86,47.9,47.81,47.84,46015.0,46.022,46.0604,45.9739,46.0027,46015.0
2023-07-18 11:05:00,47.83,47.95,47.82,47.89,47218.0,45.9931,46.1085,45.9835,46.0508,47218.0
2023-07-18 11:10:00,47.9,47.91,47.81,47.86,31172.0,46.0604,46.07,45.9739,46.022,31172.0
2023-07-18 11:15:00,47.87,47.89,47.77,47.81,61069.0,46.0316,46.0508,45.9354,45.9739,61069.0
2023-07-18 11:20:00,47.8,47.81,47.73,47.73,22685.0,45.9643,45.9739,45.8969,45.8969,22685.0
2023-07-18 11:25:00,47.73,47.76,47.72,47.76,19802.0,45.8969,45.9258,45.8873,45.9258,19802.0
2023-07-18 11:30:00,47.76,47.76,47.58,47.59,33278.0,45.9258,45.9258,45.7527,45.7623,33278.0
2023-07-18 11:35:00,47.6,47.64,47.56,47.57,52782.0,45.7719,45.8104,45.7335,45.7431,52782.0
2023-07-18 11:40:00,47.57,47.57,47.45,47.46,30479.0,45.7431,45.7431,45.6277,45.6373,30479.0
2023-07-18 11:45:00,47.46,47.57,47.41,47.53,32090.0,45.6373,45.7431,45.5892,45.7046,32090.0
2023-07-18 11:50:00,47.52,47.57,47.46,47.49,23198.0,45.695,45.7431,45.6373,45.6662,23198.0
2023-07-18 11:55:00,47.5,47.54,47.48,47.53,18493.0,45.6758,45.7142,45.6565,45.7046,18493.0
2023-07-18 12:00:00,47.54,47.57,47.43,47.44,33572.0,45.7142,45.7431,45.6085,45.6181,33572.0
2023-07-18 12:05:00,47.44,47.45,47.36,47.36,20358.0,45.6181,45.6277,45.5412,45.5412,20358.0
2023-07-18 12:10:00,47.35,47.4,47.29,47.38,43356.0,45.5315,45.5796,45.4738,45.5604,43356.0
2023-07-18 12:15:00,47.37,47.41,47.35,47.4,18886.0,45.5508,45.5892,45.5315,45.5796,18886.0
2023-07-18 12:20:00,47.41,47.42,47.3,47.32,22763.0,45.5892,45.5989,45.4835,45.5027,22763.0
2023-07-18 12:25:00,47.32,47.37,47.3,47.36,19442.0,45.5027,45.5508,45.4835,45.5412,19442.0
2023-07-18 12:30:00,47.37,47.39,47.33,47.34,29074.0,45.5508,45.57,45.5123,45.5219,29074.0
2023-07-18 12:35:00,47.35,47.43,47.33,47.43,21252.0,45.5315,45.6085,45.5123,45.6085,21252.0
2023-07-18 12:40:00,47.44,47.45,47.41,47.41,10590.0,45.6181,45.6277,45.5892,45.5892,10590.0
2023-07-18 12:45:00,47.41,47.42,47.36,47.41,12368.0,45.5892,45.5989,45.5412,45.5892,12368.0
2023-07-18 12:50:00,47.41,47.48,47.4,47.47,21859.0,45.5892,45.6565,45.5796,45.6469,21859.0
2023-07-18 12:55:00,47.48,47.54,47.47,47.54,18316.0,45.6565,45.7142,45.6469,45.7142,18316.0
2023-07-18 13:00:00,47.54,47.56,47.52,47.54,27687.0,45.7142,45.7335,45.695,45.7142,27687.0
2023-07-18 13:05:00,47.55,47.57,47.53,47.57,18205.0,45.7239,45.7431,45.7046,45.7431,18205.0
2023-07-18 13:10:00,47.57,47.58,47.53,47.55,13892.0,45.7431,45.7527,45.7046,45.7239,13892.0
2023-07-18 13:15:00,47.55,47.57,47.52,47.57,14814.0,45.7239,45.7431,45.695,45.7431,14814.0
2023-07-18 13:20:00,47.57,47.58,47.54,47.54,12317.0,45.7431,45.7527,45.7142,45.7142,12317.0
2023-07-18 13:25:00,47.54,47.54,47.47,47.49,31452.0,45.7142,45.7142,45.6469,45.6662,31452.0
2023-07-18 13:30:00,47.49,47.5,47.47,47.49,18753.0,45.6662,45.6758,45.6469,45.6662,18753.0
2023-07-18 13:35:00,47.48,47.5,47.46,47.5,20239.0,45.6565,45.6758,45.6373,45.6758,20239.0
2023-07-18 13:40:00,47.5,47.56,47.49,47.55,19255.0,45.6758,45.7335,45.6662,45.7239,19255.0
2023-07-18 13:45:00,47.54,47.55,47.5,47.5,11820.0,45.7142,45.7239,45.6758,45.6758,11820.0
2023-07-18 13:50:00,47.5,47.52,47.45,47.47,14339.0,45.6758,45.695,45.6277,45.6469,14339.0
2023-07-18 13:55:00,47.46,47.5,47.45,47.49,14478.0,45.6373,45.6758,45.6277,45.6662,14478.0
2023-07-18 14:00:00,47.48,47.58,47.48,47.55,26205.0,45.6565,45.7527,45.6565,45.7239,26205.0
2023-07-18 14:05:00,47.55,47.56,47.53,47.55,10316.0,45.7239,45.7335,45.7046,45.7239,10316.0
2023-07-18 14:10:00,47.55,47.62,47.55,47.59,32276.0,45.7239,45.7912,45.7239,45.7623,32276.0
2023-07-18 14:15:00,47.59,47.6,47.57,47.59,15782.0,45.7623,45.7719,45.7431,45.7623,15782.0
2023-07-18 14:20:00,47.59,47.64,47.57,47.61,17694.0,45.7623,45.8104,45.7431,45.7816,17694.0
2023-07-18 14:25:00,47.61,47.61,47.57,47.59,26280.0,45.7816,45.7816,45.7431,45.7623,26280.0
2023-07-18 14:30:00,47.6,47.66,47.59,47.66,20031.0,45.7719,45.8296,45.7623,45.8296,20031.0
2023-07-18 14:35:00,47.66,47.66,47.62,47.64,22950.0,45.8296,45.8296,45.7912,45.8104,22950.0
2023-07-18 14:40:00,47.64,47.65,47.6,47.64,27159.0,45.8104,45.82,45.7719,45.8104,27159.0
2023-07-18 14:45:00,47.64,47.77,47.63,47.76,27638.0,45.8104,45.9354,45.8008,45.9258,27638.0
2023-07-18 14:50:00,47.75,47.77,47.63,47.65,39864.0,45.9162,45.9354,45.8008,45.82,39864.0
2023-07-18 14:55:00,47.65,47.7,47.61,47.7,34803.0,45.82,45.8681,45.7816,45.8681,34803.0
2023-07-18 15:00:00,47.7,47.75,47.69,47.73,40881.0,45.8681,45.9162,45.8585,45.8969,40881.0
2023-07-18 15:05:00,47.73,47.81,47.73,47.8,48487.0,45.8969,45.9739,45.8969,45.9643,48487.0
2023-07-18 15:10:00,47.8,47.88,47.79,47.86,38603.0,45.9643,46.0412,45.9546,46.022,38603.0
2023-07-18 15:15:00,47.87,47.9,47.81,47.89,43484.0,46.0316,46.0604,45.9739,46.0508,43484.0
2023-07-18 15:20:00,47.89,47.94,47.84,47.94,35213.0,46.0508,46.0989,46.0027,46.0989,35213.0
2023-07-18 15:25:00,47.94,47.95,47.91,47.95,58237.0,46.0989,46.1085,46.07,46.1085,58237.0
2023-07-18 15:30:00,47.94,47.95,47.84,47.89,93614.0,46.0989,46.1085,46.0027,46.0508,93614.0
2023-07-18 15:35:00,47.89,47.94,47.86,47.9,61846.0,46.0508,46.0989,46.022,46.0604,61846.0
2023-07-18 15:40:00,47.9,47.97,47.89,47.96,76528.0,46.0604,46.1277,46.0508,46.1181,76528.0
2023-07-18 15:45:00,47.96,48.03,47.95,48.0,181761.0,46.1181,46.1854,46.1085,46.1566,181761.0
2023-07-18 15:50:00,47.99,48.04,47.98,48.02,296455.0,46.147,46.195,46.1373,46.1758,296455.0
2023-07-18 15:55:00,48.01,48.09,47.96,48.05,455318.0,46.1662,46.2431,46.1181,46.2047,455318.0
2023-07-19 09:30:00,48.22,48.31,48.07,48.27,111369.0,46.3681,46.4547,46.2239,46.4162,111369.0
2023-07-19 09:35:00,48.25,48.26,47.96,48.05,46887.0,46.397,46.4066,46.1181,46.2047,46887.0
2023-07-19 09:40:00,48.06,48.19,48.02,48.12,26088.0,46.2143,46.3393,46.1758,46.272,26088.0
2023-07-19 09:45:00,48.13,48.35,48.07,48.27,33510.0,46.2816,46.4931,46.2239,46.4162,33510.0
2023-07-19 09:50:00,48.27,48.4,48.26,48.4,31020.0,46.4162,46.5412,46.4066,46.5412,31020.0
2023-07-19 09:55:00,48.41,48.44,48.18,48.27,44214.0,46.5508,46.5797,46.3297,46.4162,44214.0
2023-07-19 10:00:00,48.26,48.32,48.22,48.3,30488.0,46.4066,46.4643,46.3681,46.4451,30488.0
2023-07-19 10:05:00,48.3,48.35,48.26,48.34,27572.0,46.4451,46.4931,46.4066,46.4835,27572.0
2023-07-19 10:10:00,48.34,48.36,48.22,48.25,29621.0,46.4835,46.5028,46.3681,46.397,29621.0
2023-07-19 10:15:00,48.25,48.44,48.23,48.41,28842.0,46.397,46.5797,46.3777,46.5508,28842.0
2023-07-19 10:20:00,48.42,48.44,48.35,48.38,22866.0,46.5604,46.5797,46.4931,46.522,22866.0
2023-07-19 10:25:00,48.37,48.39,48.25,48.27,26299.0,46.5124,46.5316,46.397,46.4162,26299.0
2023-07-19 10:30:00,48.27,48.39,48.27,48.38,39891.0,46.4162,46.5316,46.4162,46.522,39891.0
2023-07-19 10:35:00,48.38,48.39,48.26,48.29,21893.0,46.522,46.5316,46.4066,46.4354,21893.0
2023-07-19 10:40:00,48.29,48.38,48.28,48.3,23570.0,46.4354,46.522,46.4258,46.4451,23570.0
2023-07-19 10:45:00,48.3,48.4,48.29,48.35,32713.0,46.4451,46.5412,46.4354,46.4931,32713.0
2023-07-19 10:50:00,48.34,48.36,48.25,48.26,29457.0,46.4835,46.5028,46.397,46.4066,29457.0
2023-07-19 10:55:00,48.25,48.37,48.19,48.3,29068.0,46.397,46.5124,46.3393,46.4451,29068.0
2023-07-19 11:00:00,48.32,48.37,48.28,48.3,20419.0,46.4643,46.5124,46.4258,46.4451,20419.0
2023-07-19 11:05:00,48.31,48.36,48.3,48.33,26540.0,46.4547,46.5028,46.4451,46.4739,26540.0
2023-07-19 11:10:00,48.33,48.34,48.23,48.3,22095.0,46.4739,46.4835,46.3777,46.4451,22095.0
2023-07-19 11:15:00,48.3,48.37,48.28,48.37,22983.0,46.4451,46.5124,46.4258,46.5124,22983.0
2023-07-19 11:20:00,48.37,48.4,48.36,48.4,29251.0,46.5124,46.5412,46.5028,46.5412,29251.0
2023-07-19 11:25:00,48.4,48.46,48.39,48.46,30368.0,46.5412,46.5989,46.5316,46.5989,30368.0
2023-07-19 11:30:00,48.45,48.5,48.43,48.48,21095.0,46.5893,46.6374,46.5701,46.6181,21095.0
2023-07-19 11:35:00,48.48,48.49,48.43,48.46,30089.0,46.6181,46.6278,46.5701,46.5989,30089.0
2023-07-19 11:40:00,48.46,48.52,48.45,48.48,26198.0,46.5989,46.6566,46.5893,46.6181,26198.0
2023-07-19 11:45:00,48.5,48.62,48.49,48.57,50671.0,46.6374,46.7528,46.6278,46.7047,50671.0
2023-07-19 11:50:00,48.57,48.57,48.48,48.55,29115.0,46.7047,46.7047,46.6181,46.6855,29115.0
2023-07-19 11:55:00,48.55,48.65,48.54,48.62,31201.0,46.6855,46.7816,46.6758,46.7528,31201.0
2023-07-19 12:00:00,48.61,48.61,48.5,48.52,22468.0,46.7432,46.7432,46.6374,46.6566,22468.0
2023-07-19 12:05:00,48.51,48.53,48.4,48.48,26834.0,46.647,46.6662,46.5412,46.6181,26834.0
2023-07-19 12:10:00,48.48,48.53,48.43,48.48,17145.0,46.6181,46.6662,46.5701,46.6181,17145.0
2023-07-19 12:15:00,48.5,48.57,48.49,48.55,26737.0,46.6374,46.7047,46.6278,46.6855,26737.0
2023-07-19 12:20:00,48.56,48.62,48.5,48.62,22850.0,46.6951,46.7528,46.6374,46.7528,22850.0
2023-07-19 12:25:00,48.61,48.61,48.55,48.61,49393.0,46.7432,46.7432,46.6855,46.7432,49393.0
2023-07-19 12:30:00,48.61,48.63,48.49,48.59,98042.0,46.7432,46.7624,46.6278,46.7239,98042.0
2023-07-19 12:35:00,48.59,48.6,48.48,48.5,42076.0,46.7239,46.7335,46.6181,46.6374,42076.0
2023-07-19 12:40:00,48.49,48.59,48.49,48.59,23513.0,46.6278,46.7239,46.6278,46.7239,23513.0
2023-07-19 12:45:00,48.59,48.62,48.55,48.6,21604.0,46.7239,46.7528,46.6855,46.7335,21604.0
2023-07-19 12:50:00,48.6,48.62,48.57,48.59,20095.0,46.7335,46.7528,46.7047,46.7239,20095.0
2023-07-19 12:55:00,48.59,48.62,48.56,48.62,21452.0,46.7239,46.7528,46.6951,46.7528,21452.0
2023-07-19 13:00:00,48.62,48.72,48.6,48.68,38204.0,46.7528,46.8489,46.7335,46.8105,38204.0
2023-07-19 13:05:00,48.68,48.71,48.57,48.6,52020.0,46.8105,46.8393,46.7047,46.7335,52020.0
2023-07-19 13:10:00,48.6,48.7,48.55,48.69,26589.0,46.7335,46.8297,46.6855,46.8201,26589.0
2023-07-19 13:15:00,48.69,48.69,48.59,48.6,31732.0,46.8201,46.8201,46.7239,46.7335,31732.0
2023-07-19 13:20:00,48.59,48.61,48.55,48.61,27573.0,46.7239,46.7432,46.6855,46.7432,27573.0
2023-07-19 13:25:00,48.62,48.66,48.61,48.66,20272.0,46.7528,46.7912,46.7432,46.7912,20272.0
2023-07-19 13:30:00,48.65,48.66,48.59,48.59,34677.0,46.7816,46.7912,46.7239,46.7239,34677.0
2023-07-19 13:35:00,48.59,48.61,48.56,48.59,23875.0,46.7239,46.7432,46.6951,46.7239,23875.0
2023-07-19 13:40:00,48.59,48.67,48.57,48.65,28585.0,46.7239,46.8008,46.7047,46.7816,28585.0
2023-07-19 13:45:00,48.66,48.69,48.63,48.64,27946.0,46.7912,46.8201,46.7624,46.772,27946.0
2023-07-19 13:50:00,48.64,48.69,48.63,48.68,24292.0,46.772,46.8201,46.7624,46.8105,24292.0
2023-07-19 13:55:00,48.69,48.73,48.66,48.73,32491.0,46.8201,46.8585,46.7912,46.8585,32491.0
2023-07-19 14:00:00,48.73,48.73,48.7,48.72,28506.0,46.8585,46.8585,46.8297,46.8489,28506.0
2023-07-19 14:05:00,48.72,48.75,48.66,48.67,29295.0,46.8489,46.8778,46.7912,46.8008,29295.0
2023-07-19 14:10:00,48.68,48.69,48.6,48.63,36249.0,46.8105,46.8201,46.7335,46.7624,36249.0
2023-07-19 14:15:00,48.63,48.69,48.62,48.69,21048.0,46.7624,46.8201,46.7528,46.8201,21048.0
2023-07-19 14:20:00,48.69,48.69,48.63,48.66,36261.0,46.8201,46.8201,46.7624,46.7912,36261.0
2023-07-19 14:25:00,48.66,48.74,48.66,48.73,34133.0,46.7912,46.8682,46.7912,46.8585,34133.0
2023-07-19 14:30:00,48.73,48.79,48.73,48.79,71482.0,46.8585,46.9162,46.8585,46.9162,71482.0
2023-07-19 14:35:00,48.79,48.81,48.75,48.8,43894.0,46.9162,46.9355,46.8778,46.9259,43894.0
2023-07-19 14:40:00,48.8,48.85,48.79,48.83,33424.0,46.9259,46.9739,46.9162,46.9547,33424.0
2023-07-19 14:45:00,48.83,48.84,48.75,48.78,41058.0,46.9547,46.9643,46.8778,46.9066,41058.0
2023-07-19 14:50:00,48.78,48.83,48.73,48.83,37741.0,46.9066,46.9547,46.8585,46.9547,37741.0
2023-07-19 14:55:00,48.83,48.85,48.8,48.84,45465.0,46.9547,46.9739,46.9259,46.9643,45465.0
2023-07-19 15:00:00,48.84,48.87,48.83,48.87,45250.0,46.9643,46.9932,46.9547,46.9932,45250.0
2023-07-19 15:05:00,48.87,48.91,48.86,48.89,62409.0,46.9932,47.0316,46.9836,47.0124,62409.0
2023-07-19 15:10:00,48.89,48.94,48.89,48.94,46977.0,47.0124,47.0605,47.0124,47.0605,46977.0
2023-07-19 15:15:00,48.93,48.99,48.92,48.97,64055.0,47.0509,47.1086,47.0412,47.0893,64055.0
2023-07-19 15:20:00,48.97,48.99,48.94,48.97,71427.0,47.0893,47.1086,47.0605,47.0893,71427.0
2023-07-19 15:25:00,48.97,49.04,48.95,49.03,83530.0,47.0893,47.1566,47.0701,47.147,83530.0
2023-07-19 15:30:00,49.03,49.1,49.0,49.05,159919.0,47.147,47.2143,47.1182,47.1663,159919.0
2023-07-19 15:35:00,49.05,49.06,48.98,49.04,92383.0,47.1663,47.1759,47.0989,47.1566,92383.0
2023-07-19 15:40:00,49.04,49.08,49.01,49.08,130995.0,47.1566,47.1951,47.1278,47.1951,130995.0
2023-07-19 15:45:00,49.08,49.09,49.0,49.05,185448.0,47.1951,47.2047,47.1182,47.1663,185448.0
2023-07-19 15:50:00,49.05,49.08,49.02,49.02,260826.0,47.1663,47.1951,47.1374,47.1374,260826.0
2023-07-19 15:55:00,49.03,49.09,49.02,49.02,545433.0,47.147,47.2047,47.1374,47.1374,545433.0
2023-07-20 09:30:00,48.78,48.95,48.45,48.46,189018.0,46.9066,47.0701,46.5893,46.5989,189018.0
2023-07-20 09:35:00,48.43,48.43,48.15,48.16,72551.0,46.5701,46.5701,46.3008,46.3104,72551.0
2023-07-20 09:40:00,48.16,48.44,48.08,48.28,61477.0,46.3104,46.5797,46.2335,46.4258,61477.0
2023-07-20 09:45:00,48.28,48.54,48.27,48.5,34750.0,46.4258,46.6758,46.4162,46.6374,34750.0
2023-07-20 09:50:00,48.5,48.55,48.42,48.54,151948.0,46.6374,46.6855,46.5604,46.6758,151948.0
2023-07-20 09:55:00,48.54,48.67,48.44,48.65,41954.0,46.6758,46.8008,46.5797,46.7816,41954.0
2023-07-20 10:00:00,48.65,48.7,48.53,48.53,394929.0,46.7816,46.8297,46.6662,46.6662,394929.0
2023-07-20 10:05:00,48.53,48.54,48.35,48.46,42898.0,46.6662,46.6758,46.4931,46.5989,42898.0
2023-07-20 10:10:00,48.45,48.49,48.38,48.39,24356.0,46.5893,46.6278,46.522,46.5316,24356.0
2023-07-20 10:15:00,48.37,48.44,48.3,48.33,35379.0,46.5124,46.5797,46.4451,46.4739,35379.0
2023-07-20 10:20:00,48.34,48.35,48.05,48.07,1541034.0,46.4835,46.4931,46.2047,46.2239,1541034.0
2023-07-20 10:25:00,48.08,48.2,48.02,48.18,72054.0,46.2335,46.3489,46.1758,46.3297,72054.0
2023-07-20 10:30:00,48.18,48.27,48.15,48.22,32890.0,46.3297,46.4162,46.3008,46.3681,32890.0
2023-07-20 10:35:00,48.21,48.25,48.14,48.23,94241.0,46.3585,46.397,46.2912,46.3777,94241.0
2023-07-20 10:40:00,48.23,48.3,48.15,48.21,40961.0,46.3777,46.4451,46.3008,46.3585,40961.0
2023-07-20 10:45:00,48.21,48.25,48.1,48.15,42514.0,46.3585,46.397,46.2527,46.3008,42514.0
2023-07-20 10:50:00,48.16,48.28,48.14,48.28,55904.0,46.3104,46.4258,46.2912,46.4258,55904.0
2023-07-20 10:55:00,48.28,48.28,48.18,48.23,21634.0,46.4258,46.4258,46.3297,46.3777,21634.0
2023-07-20 11:00:00,48.23,48.25,48.13,48.15,37179.0,46.3777,46.397,46.2816,46.3008,37179.0
2023-07-20 11:05:00,48.15,48.22,48.08,48.19,26232.0,46.3008,46.3681,46.2335,46.3393,26232.0
2023-07-20 11:10:00,48.19,48.2,48.03,48.04,31137.0,46.3393,46.3489,46.1854,46.195,31137.0
2023-07-20 11:15:00,48.04,48.13,48.03,48.12,37932.0,46.195,46.2816,46.1854,46.272,37932.0
2023-07-20 11:20:00,48.12,48.16,48.08,48.14,24276.0,46.272,46.3104,46.2335,46.2912,24276.0
2023-07-20 11:25:00,48.14,48.19,48.11,48.17,21640.0,46.2912,46.3393,46.2624,46.3201,21640.0
2023-07-20 11:30:00,48.17,48.21,48.15,48.18,23986.0,46.3201,46.3585,46.3008,46.3297,23986.0
2023-07-20 11:35:00,48.18,48.3,48.17,48.29,27357.0,46.3297,46.4451,46.3201,46.4354,27357.0
2023-07-20 11:40:00,48.29,48.38,48.27,48.32,47656.0,46.4354,46.522,46.4162,46.4643,47656.0
2023-07-20 11:45:00,48.32,48.35,48.24,48.3,32844.0,46.4643,46.4931,46.3874,46.4451,32844.0
2023-07-20 11:50:00,48.3,48.34,48.24,48.32,17937.0,46.4451,46.4835,46.3874,46.4643,17937.0
2023-07-20 11:55:00,48.32,48.51,48.32,48.37,149397.0,46.4643,46.647,46.4643,46.5124,149397.0
2023-07-20 12:00:00,48.37,48.47,48.36,48.4,23909.0,46.5124,46.6085,46.5028,46.5412,23909.0
2023-07-20 12:05:00,48.4,48.44,48.33,48.43,35036.0,46.5412,46.5797,46.4739,46.5701,35036.0
2023-07-20 12:10:00,48.43,48.45,48.4,48.44,18408.0,46.5701,46.5893,46.5412,46.5797,18408.0
2023-07-20 12:15:00,48.44,48.47,48.35,48.36,24830.0,46.5797,46.6085,46.4931,46.5028,24830.0
2023-07-20 12:20:00,48.37,48.37,48.32,48.36,19320.0,46.5124,46.5124,46.4643,46.5028,19320.0
2023-07-20 12:25:00,48.36,48.4,48.33,48.38,23177.0,46.5028,46.5412,46.4739,46.522,23177.0
2023-07-20 12:30:00,48.38,48.4,48.31,48.34,16791.0,46.522,46.5412,46.4547,46.4835,16791.0
2023-07-20 12:35:00,48.33,48.37,48.3,48.31,15689.0,46.4739,46.5124,46.4451,46.4547,15689.0
2023-07-20 12:40:00,48.31,48.36,48.31,48.33,14025.0,46.4547,46.5028,46.4547,46.4739,14025.0
2023-07-20 12:45:00,48.33,48.35,48.3,48.3,21846.0,46.4739,46.4931,46.4451,46.4451,21846.0
2023-07-20 12:50:00,48.31,48.38,48.3,48.38,27402.0,46.4547,46.522,46.4451,46.522,27402.0
2023-07-20 12:55:00,48.37,48.4,48.34,48.35,23798.0,46.5124,46.5412,46.4835,46.4931,23798.0
2023-07-20 13:00:00,48.36,48.46,48.36,48.43,27652.0,46.5028,46.5989,46.5028,46.5701,27652.0
2023-07-20 13:05:00,48.42,48.43,48.32,48.34,16325.0,46.5604,46.5701,46.4643,46.4835,16325.0
2023-07-20 13:10:00,48.34,48.43,48.33,48.41,21957.0,46.4835,46.5701,46.4739,46.5508,21957.0
2023-07-20 13:15:00,48.41,48.41,48.32,48.36,16365.0,46.5508,46.5508,46.4643,46.5028,16365.0
2023-07-20 13:20:00,48.35,48.41,48.34,48.4,15909.0,46.4931,46.5508,46.4835,46.5412,15909.0
2023-07-20 13:25:00,48.4,48.47,48.38,48.47,27835.0,46.5412,46.6085,46.522,46.6085,27835.0
2023-07-20 13:30:00,48.47,48.55,48.45,48.55,18280.0,46.6085,46.6855,46.5893,46.6855,18280.0
2023-07-20 13:35:00,48.55,48.57,48.43,48.44,28231.0,46.6855,46.7047,46.5701,46.5797,28231.0
2023-07-20 13:40:00,48.43,48.53,48.42,48.51,20650.0,46.5701,46.6662,46.5604,46.647,20650.0
2023-07-20 13:45:00,48.52,48.55,48.5,48.51,23629.0,46.6566,46.6855,46.6374,46.647,23629.0
2023-07-20 13:50:00,48.51,48.55,48.5,48.55,31490.0,46.647,46.6855,46.6374,46.6855,31490.0
2023-07-20 13:55:00,48.55,48.56,48.47,48.49,35662.0,46.6855,46.6951,46.6085,46.6278,35662.0
2023-07-20 14:00:00,48.49,48.52,48.47,48.51,29328.0,46.6278,46.6566,46.6085,46.647,29328.0
2023-07-20 14:05:00,48.51,48.55,48.5,48.55,27310.0,46.647,46.6855,46.6374,46.6855,27310.0
2023-07-20 14:10:00,48.55,48.59,48.51,48.53,31734.0,46.6855,46.7239,46.647,46.6662,31734.0
2023-07-20 14:15:00,48.53,48.54,48.46,48.48,28889.0,46.6662,46.6758,46.5989,46.6181,28889.0
2023-07-20 14:20:00,48.48,48.56,48.47,48.54,32082.0,46.6181,46.6951,46.6085,46.6758,32082.0
2023-07-20 14:25:00,48.54,48.54,48.45,48.46,50529.0,46.6758,46.6758,46.5893,46.5989,50529.0
2023-07-20 14:30:00,48.46,48.6,48.45,48.6,29771.0,46.5989,46.7335,46.5893,46.7335,29771.0
2023-07-20 14:35:00,48.6,48.65,48.59,48.64,47751.0,46.7335,46.7816,46.7239,46.772,47751.0
2023-07-20 14:40:00,48.64,48.64,48.57,48.59,47023.0,46.772,46.772,46.7047,46.7239,47023.0
2023-07-20 14:45:00,48.59,48.63,48.55,48.59,46576.0,46.7239,46.7624,46.6855,46.7239,46576.0
2023-07-20 14:50:00,48.59,48.63,48.58,48.63,37864.0,46.7239,46.7624,46.7143,46.7624,37864.0
2023-07-20 14:55:00,48.63,48.69,48.59,48.69,72311.0,46.7624,46.8201,46.7239,46.8201,72311.0
2023-07-20 15:00:00,48.69,48.85,48.67,48.8,177464.0,46.8201,46.9739,46.8008,46.9259,177464.0
2023-07-20 15:05:00,48.8,48.95,48.8,48.9,188073.0,46.9259,47.0701,46.9259,47.022,188073.0
2023-07-20 15:10:00,48.91,48.92,48.78,48.87,73361.0,47.0316,47.0412,46.9066,46.9932,73361.0
2023-07-20 15:15:00,48.87,48.87,48.77,48.78,90433.0,46.9932,46.9932,46.897,46.9066,90433.0
2023-07-20 15:20:00,48.78,48.81,48.72,48.74,82707.0,46.9066,46.9355,46.8489,46.8682,82707.0
2023-07-20 15:25:00,48.74,48.75,48.67,48.73,162445.0,46.8682,46.8778,46.8008,46.8585,162445.0
2023-07-20 15:30:00,48.73,48.81,48.71,48.76,334173.0,46.8585,46.9355,46.8393,46.8874,334173.0
2023-07-20 15:35:00,48.76,48.96,48.75,48.86,196685.0,46.8874,47.0797,46.8778,46.9836,196685.0
2023-07-20 15:40:00,48.87,48.88,48.78,48.8,80301.0,46.9932,47.0028,46.9066,46.9259,80301.0
2023-07-20 15:45:00,48.81,48.81,48.73,48.8,120828.0,46.9355,46.9355,46.8585,46.9259,120828.0
2023-07-20 15:50:00,48.81,48.88,48.77,48.87,233553.0,46.9355,47.0028,46.897,46.9932,233553.0
2023-07-20 15:55:00,48.87,48.93,48.84,48.84,549767.0,46.9932,47.0509,46.9643,46.9643,549767.0
2023-07-21 09:30:00,49.15,49.35,49.1,49.14,170640.0,47.2624,47.4547,47.2143,47.2528,170640.0
2023-07-21 09:35:00,49.14,49.27,49.05,49.16,49819.0,47.2528,47.3778,47.1663,47.272,49819.0
2023-07-21 09:40:00,49.17,49.17,48.91,48.91,39139.0,47.2816,47.2816,47.0316,47.0316,39139.0
2023-07-21 09:45:00,48.91,48.95,48.8,48.94,39581.0,47.0316,47.0701,46.9259,47.0605,39581.0
2023-07-21 09:50:00,48.94,48.97,48.82,48.91,30203.0,47.0605,47.0893,46.9451,47.0316,30203.0
2023-07-21 09:55:00,48.94,49.01,48.87,48.92,87436.0,47.0605,47.1278,46.9932,47.0412,87436.0
2023-07-21 10:00:00,48.92,48.92,48.68,48.77,61997.0,47.0412,47.0412,46.8105,46.897,61997.0
2023-07-21 10:05:00,48.76,48.82,48.71,48.8,42455.0,46.8874,46.9451,46.8393,46.9259,42455.0
2023-07-21 10:10:00,48.8,48.86,48.71,48.85,53310.0,46.9259,46.9836,46.8393,46.9739,53310.0
2023-07-21 10:15:00,48.86,48.89,48.78,48.86,23392.0,46.9836,47.0124,46.9066,46.9836,23392.0
2023-07-21 10:20:00,48.87,48.91,48.67,48.71,39344.0,46.9932,47.0316,46.8008,46.8393,39344.0
2023-07-21 10:25:00,48.71,48.76,48.63,48.73,24696.0,46.8393,46.8874,46.7624,46.8585,24696.0
2023-07-21 10:30:00,48.73,48.78,48.69,48.73,27137.0,46.8585,46.9066,46.8201,46.8585,27137.0
2023-07-21 10:35:00,48.73,48.89,48.73,48.83,28442.0,46.8585,47.0124,46.8585,46.9547,28442.0
2023-07-21 10:40:00,48.83,48.89,48.79,48.83,22345.0,46.9547,47.0124,46.9162,46.9547,22345.0
2023-07-21 10:45:00,48.83,48.87,48.79,48.83,29732.0,46.9547,46.9932,46.9162,46.9547,29732.0
2023-07-21 10:50:00,48.83,48.92,48.82,48.87,23402.0,46.9547,47.0412,46.9451,46.9932,23402.0
2023-07-21 10:55:00,48.87,48.87,48.81,48.86,31887.0,46.9932,46.9932,46.9355,46.9836,31887.0
2023-07-21 11:00:00,48.86,48.91,48.72,48.76,39252.0,46.9836,47.0316,46.8489,46.8874,39252.0
2023-07-21 11:05:00,48.75,48.92,48.75,48.87,33722.0,46.8778,47.0412,46.8778,46.9932,33722.0
2023-07-21 11:10:00,48.87,48.88,48.77,48.78,18866.0,46.9932,47.0028,46.897,46.9066,18866.0
2023-07-21 11:15:00,48.78,48.88,48.77,48.87,15494.0,46.9066,47.0028,46.897,46.9932,15494.0
2023-07-21 11:20:00,48.86,48.95,48.85,48.94,47897.0,46.9836,47.0701,46.9739,47.0605,47897.0
2023-07-21 11:25:00,48.94,49.01,48.93,48.98,24105.0,47.0605,47.1278,47.0509,47.0989,24105.0
2023-07-21 11:30:00,48.99,49.01,48.91,48.91,17184.0,47.1086,47.1278,47.0316,47.0316,17184.0
2023-07-21 11:35:00,48.92,48.94,48.88,48.92,19509.0,47.0412,47.0605,47.0028,47.0412,19509.0
2023-07-21 11:40:00,48.92,48.93,48.83,48.86,15754.0,47.0412,47.0509,46.9547,46.9836,15754.0
2023-07-21 11:45:00,48.85,48.92,48.83,48.91,14523.0,46.9739,47.0412,46.9547,47.0316,14523.0
2023-07-21 11:50:00,48.91,48.94,48.9,48.92,15962.0,47.0316,47.0605,47.022,47.0412,15962.0
2023-07-21 11:55:00,48.93,48.98,48.92,48.98,12888.0,47.0509,47.0989,47.0412,47.0989,12888.0
2023-07-21 12:00:00,48.98,48.98,48.84,48.9,17817.0,47.0989,47.0989,46.9643,47.022,17817.0
2023-07-21 12:05:00,48.89,48.97,48.86,48.93,17475.0,47.0124,47.0893,46.9836,47.0509,17475.0
2023-07-21 12:10:00,48.93,48.95,48.88,48.91,16297.0,47.0509,47.0701,47.0028,47.0316,16297.0
2023-07-21 12:15:00,48.92,48.98,48.92,48.96,13339.0,47.0412,47.0989,47.0412,47.0797,13339.0
2023-07-21 12:20:00,48.96,48.98,48.94,48.95,13529.0,47.0797,47.0989,47.0605,47.0701,13529.0
2023-07-21 12:25:00,48.95,48.95,48.84,48.84,13661.0,47.0701,47.0701,46.9643,46.9643,13661.0
2023-07-21 12:30:00,48.84,48.87,48.82,48.85,13394.0,46.9643,46.9932,46.9451,46.9739,13394.0
2023-07-21 12:35:00,48.84,48.85,48.81,48.84,12510.0,46.9643,46.9739,46.9355,46.9643,12510.0
2023-07-21 12:40:00,48.84,48.91,48.83,48.91,69201.0,46.9643,47.0316,46.9547,47.0316,69201.0
2023-07-21 12:45:00,48.91,48.98,48.9,48.93,24776.0,47.0316,47.0989,47.022,47.0509,24776.0
2023-07-21 12:50:00,48.94,48.97,48.89,48.89,16832.0,47.0605,47.0893,47.0124,47.0124,16832.0
2023-07-21 12:55:00,48.9,48.9,48.8,48.83,20336.0,47.022,47.022,46.9259,46.9547,20336.0
2023-07-21 13:00:00,48.83,48.93,48.78,48.93,35533.0,46.9547,47.0509,46.9066,47.0509,35533.0
2023-07-21 13:05:00,48.93,48.95,48.91,48.93,18959.0,47.0509,47.0701,47.0316,47.0509,18959.0
2023-07-21 13:10:00,48.93,48.95,48.9,48.91,30794.0,47.0509,47.0701,47.022,47.0316,30794.0
2023-07-21 13:15:00,48.9,48.9,48.76,48.76,47457.0,47.022,47.022,46.8874,46.8874,47457.0
2023-07-21 13:20:00,48.76,48.76,48.63,48.68,35922.0,46.8874,46.8874,46.7624,46.8105,35922.0
2023-07-21 13:25:00,48.68,48.74,48.67,48.69,17970.0,46.8105,46.8682,46.8008,46.8201,17970.0
2023-07-21 13:30:00,48.69,48.7,48.66,48.7,24839.0,46.8201,46.8297,46.7912,46.8297,24839.0
2023-07-21 13:35:00,48.7,48.72,48.66,48.7,20834.0,46.8297,46.8489,46.7912,46.8297,20834.0
2023-07-21 13:40:00,48.7,48.76,48.69,48.72,18792.0,46.8297,46.8874,46.8201,46.8489,18792.0
2023-07-21 13:45:00,48.71,48.76,48.69,48.75,17040.0,46.8393,46.8874,46.8201,46.8778,17040.0
2023-07-21 13:50:00,48.75,48.84,48.75,48.84,16637.0,46.8778,46.9643,46.8778,46.9643,16637.0
2023-07-21 13:55:00,48.84,48.84,48.76,48.8,17339.0,46.9643,46.9643,46.8874,46.9259,17339.0
2023-07-21 14:00:00,48.8,48.8,48.68,48.69,21182.0,46.9259,46.9259,46.8105,46.8201,21182.0
2023-07-21 14:05:00,48.7,48.79,48.68,48.79,19940.0,46.8297,46.9162,46.8105,46.9162,19940.0
2023-07-21 14:10:00,48.79,48.79,48.68,48.69,18298.0,46.9162,46.9162,46.8105,46.8201,18298.0
2023-07-21 14:15:00,48.68,48.75,48.68,48.73,15634.0,46.8105,46.8778,46.8105,46.8585,15634.0
2023-07-21 14:20:00,48.73,48.75,48.69,48.73,20284.0,46.8585,46.8778,46.8201,46.8585,20284.0
2023-07-21 14:25:00,48.73,48.75,48.69,48.72,19888.0,46.8585,46.8778,46.8201,46.8489,19888.0
2023-07-21 14:30:00,48.72,48.74,48.71,48.73,19316.0,46.8489,46.8682,46.8393,46.8585,19316.0
2023-07-21 14:35:00,48.73,48.79,48.71,48.77,26897.0,46.8585,46.9162,46.8393,46.897,26897.0
2023-07-21 14:40:00,48.77,48.79,48.75,48.76,25048.0,46.897,46.9162,46.8778,46.8874,25048.0
2023-07-21 14:45:00,48.76,48.77,48.75,48.76,15914.0,46.8874,46.897,46.8778,46.8874,15914.0
2023-07-21 14:50:00,48.76,48.76,48.72,48.73,21388.0,46.8874,46.8874,46.8489,46.8585,21388.0
2023-07-21 14:55:00,48.73,48.73,48.63,48.64,58362.0,46.8585,46.8585,46.7624,46.772,58362.0
2023-07-21 15:00:00,48.64,48.65,48.58,48.58,42138.0,46.772,46.7816,46.7143,46.7143,42138.0
2023-07-21 15:05:00,48.58,48.59,48.44,48.45,42625.0,46.7143,46.7239,46.5797,46.5893,42625.0
2023-07-21 15:10:00,48.44,48.56,48.41,48.55,31828.0,46.5797,46.6951,46.5508,46.6855,31828.0
2023-07-21 15:15:00,48.55,48.56,48.51,48.54,23336.0,46.6855,46.6951,46.647,46.6758,23336.0
2023-07-21 15:20:00,48.54,48.57,48.49,48.52,29486.0,46.6758,46.7047,46.6278,46.6566,29486.0
2023-07-21 15:25:00,48.52,48.55,48.49,48.55,32718.0,46.6566,46.6855,46.6278,46.6855,32718.0
2023-07-21 15:30:00,48.56,48.59,48.52,48.57,50857.0,46.6951,46.7239,46.6566,46.7047,50857.0
2023-07-21 15:35:00,48.57,48.6,48.48,48.48,63450.0,46.7047,46.7335,46.6181,46.6181,63450.0
2023-07-21 15:40:00,48.48,48.52,48.39,48.4,87323.0,46.6181,46.6566,46.5316,46.5412,87323.0
2023-07-21 15:45:00,48.4,48.53,48.37,48.5,114574.0,46.5412,46.6662,46.5124,46.6374,114574.0
2023-07-21 15:50:00,48.49,48.68,48.45,48.46,265351.0,46.6278,46.8105,46.5893,46.5989,265351.0
2023-07-21 15:55:00,48.45,48.45,48.31,48.34,471091.0,46.5893,46.5893,46.4547,46.4835,471091.0
2023-07-24 09:30:00,48.4,48.47,48.28,48.45,56227.0,46.5412,46.6085,46.4258,46.5893,56227.0
2023-07-24 09:35:00,48.47,48.49,48.3,48.36,37222.0,46.6085,46.6278,46.4451,46.5028,37222.0
2023-07-24 09:40:00,48.36,48.58,48.32,48.58,29661.0,46.5028,46.7143,46.4643,46.7143,29661.0
2023-07-24 09:45:00,48.57,48.63,48.38,48.41,37659.0,46.7047,46.7624,46.522,46.5508,37659.0
2023-07-24 09:50:00,48.41,48.41,48.15,48.17,40365.0,46.5508,46.5508,46.3008,46.3201,40365.0
2023-07-24 09:55:00,48.16,48.28,48.15,48.24,40827.0,46.3104,46.4258,46.3008,46.3874,40827.0
2023-07-24 10:00:00,48.23,48.38,48.23,48.36,46425.0,46.3777,46.522,46.3777,46.5028,46425.0
2023-07-24 10:05:00,48.35,48.35,48.14,48.27,60918.0,46.4931,46.4931,46.2912,46.4162,60918.0
2023-07-24 10:10:00,48.27,48.33,48.25,48.3,25498.0,46.4162,46.4739,46.397,46.4451,25498.0
2023-07-24 10:15:00,48.3,48.3,48.25,48.27,31372.0,46.4451,46.4451,46.397,46.4162,31372.0
2023-07-24 10:20:00,48.27,48.31,48.23,48.28,40954.0,46.4162,46.4547,46.3777,46.4258,40954.0
2023-07-24 10:25:00,48.29,48.4,48.26,48.39,34703.0,46.4354,46.5412,46.4066,46.5316,34703.0
2023-07-24 10:30:00,48.4,48.42,48.27,48.33,27728.0,46.5412,46.5604,46.4162,46.4739,27728.0
2023-07-24 10:35:00,48.33,48.43,48.32,48.39,28807.0,46.4739,46.5701,46.4643,46.5316,28807.0
2023-07-24 10:40:00,48.4,48.48,48.37,48.47,35693.0,46.5412,46.6181,46.5124,46.6085,35693.0
2023-07-24 10:45:00,48.47,48.56,48.47,48.54,27472.0,46.6085,46.6951,46.6085,46.6758,27472.0
2023-07-24 10:50:00,48.55,48.55,48.35,48.46,27132.0,46.6855,46.6855,46.4931,46.5989,27132.0
2023-07-24 10:55:00,48.46,48.54,48.43,48.52,28034.0,46.5989,46.6758,46.5701,46.6566,28034.0
2023-07-24 11:00:00,48.52,48.59,48.5,48.52,20807.0,46.6566,46.7239,46.6374,46.6566,20807.0
2023-07-24 11:05:00,48.52,48.52,48.44,48.45,22793.0,46.6566,46.6566,46.5797,46.5893,22793.0
2023-07-24 11:10:00,48.44,48.56,48.44,48.55,28545.0,46.5797,46.6951,46.5797,46.6855,28545.0
2023-07-24 11:15:00,48.55,48.57,48.51,48.52,27101.0,46.6855,46.7047,46.647,46.6566,27101.0
2023-07-24 11:20:00,48.52,48.54,48.48,48.49,24239.0,46.6566,46.6758,46.6181,46.6278,24239.0
2023-07-24 11:25:00,48.48,48.53,48.47,48.52,27750.0,46.6181,46.6662,46.6085,46.6566,27750.0
2023-07-24 11:30:00,48.52,48.61,48.51,48.55,23568.0,46.6566,46.7432,46.647,46.6855,23568.0
2023-07-24 11:35:00,48.55,48.59,48.49,48.51,20514.0,46.6855,46.7239,46.6278,46.647,20514.0
2023-07-24 11:40:00,48.51,48.54,48.47,48.54,13420.0,46.647,46.6758,46.6085,46.6758,13420.0
2023-07-24 11:45:00,48.54,48.57,48.5,48.51,18735.0,46.6758,46.7047,46.6374,46.647,18735.0
2023-07-24 11:50:00,48.51,48.6,48.5,48.6,18656.0,46.647,46.7335,46.6374,46.7335,18656.0
2023-07-24 11:55:00,48.6,48.62,48.55,48.57,19732.0,46.7335,46.7528,46.6855,46.7047,19732.0
2023-07-24 12:00:00,48.57,48.6,48.54,48.57,15818.0,46.7047,46.7335,46.6758,46.7047,15818.0
2023-07-24 12:05:00,48.57,48.59,48.53,48.55,13490.0,46.7047,46.7239,46.6662,46.6855,13490.0
2023-07-24 12:10:00,48.54,48.58,48.53,48.58,13854.0,46.6758,46.7143,46.6662,46.7143,13854.0
2023-07-24 12:15:00,48.59,48.61,48.51,48.53,17655.0,46.7239,46.7432,46.647,46.6662,17655.0
2023-07-24 12:20:00,48.53,48.55,48.5,48.52,9499.0,46.6662,46.6855,46.6374,46.6566,9499.0
2023-07-24 12:25:00,48.52,48.56,48.5,48.56,15372.0,46.6566,46.6951,46.6374,46.6951,15372.0
2023-07-24 12:30:00,48.56,48.64,48.56,48.59,17444.0,46.6951,46.772,46.6951,46.7239,17444.0
2023-07-24 12:35:00,48.6,48.63,48.58,48.63,14287.0,46.7335,46.7624,46.7143,46.7624,14287.0
2023-07-24 12:40:00,48.63,48.69,48.62,48.68,35155.0,46.7624,46.8201,46.7528,46.8105,35155.0
2023-07-24 12:45:00,48.68,48.7,48.64,48.66,23254.0,46.8105,46.8297,46.772,46.7912,23254.0
2023-07-24 12:50:00,48.65,48.74,48.63,48.72,23156.0,46.7816,46.8682,46.7624,46.8489,23156.0
2023-07-24 12:55:00,48.72,48.75,48.7,48.72,43589.0,46.8489,46.8778,46.8297,46.8489,43589.0
2023-07-24 13:00:00,48.73,48.75,48.65,48.66,30543.0,46.8585,46.8778,46.7816,46.7912,30543.0
2023-07-24 13:05:00,48.66,48.71,48.64,48.7,13550.0,46.7912,46.8393,46.772,46.8297,13550.0
2023-07-24 13:10:00,48.7,48.71,48.66,48.7,11284.0,46.8297,46.8393,46.7912,46.8297,11284.0
2023-07-24 13:15:00,48.71,48.73,48.71,48.73,10488.0,46.8393,46.8585,46.8393,46.8585,10488.0
2023-07-24 13:20:00,48.73,48.73,48.65,48.68,15196.0,46.8585,46.8585,46.7816,46.8105,15196.0
2023-07-24 13:25:00,48.68,48.71,48.66,48.7,15832.0,46.8105,46.8393,46.7912,46.8297,15832.0
2023-07-24 13:30:00,48.71,48.71,48.66,48.67,16848.0,46.8393,46.8393,46.7912,46.8008,16848.0
2023-07-24 13:35:00,48.66,48.71,48.66,48.71,12068.0,46.7912,46.8393,46.7912,46.8393,12068.0
2023-07-24 13:40:00,48.71,48.75,48.69,48.72,18276.0,46.8393,46.8778,46.8201,46.8489,18276.0
2023-07-24 13:45:00,48.71,48.76,48.7,48.76,12791.0,46.8393,46.8874,46.8297,46.8874,12791.0
2023-07-24 13:50:00,48.77,48.78,48.73,48.78,17549.0,46.897,46.9066,46.8585,46.9066,17549.0
2023-07-24 13:55:00,48.79,48.81,48.72,48.72,40052.0,46.9162,46.9355,46.8489,46.8489,40052.0
2023-07-24 14:00:00,48.72,48.83,48.72,48.8,22479.0,46.8489,46.9547,46.8489,46.9259,22479.0
2023-07-24 14:05:00,48.8,48.83,48.79,48.8,16096.0,46.9259,46.9547,46.9162,46.9259,16096.0
2023-07-24 14:10:00,48.8,48.82,48.76,48.79,16641.0,46.9259,46.9451,46.8874,46.9162,16641.0
2023-07-24 14:15:00,48.79,48.81,48.78,48.8,16269.0,46.9162,46.9355,46.9066,46.9259,16269.0
2023-07-24 14:20:00,48.8,48.8,48.75,48.77,27747.0,46.9259,46.9259,46.8778,46.897,27747.0
2023-07-24 14:25:00,48.77,48.82,48.76,48.79,15501.0,46.897,46.9451,46.8874,46.9162,15501.0
2023-07-24 14:30:00,48.8,48.81,48.76,48.77,37806.0,46.9259,46.9355,46.8874,46.897,37806.0
2023-07-24 14:35:00,48.77,48.82,48.76,48.81,23673.0,46.897,46.9451,46.8874,46.9355,23673.0
2023-07-24 14:40:00,48.81,48.82,48.72,48.79,25778.0,46.9355,46.9451,46.8489,46.9162,25778.0
2023-07-24 14:45:00,48.79,48.87,48.78,48.85,26461.0,46.9162,46.9932,46.9066,46.9739,26461.0
2023-07-24 14:50:00,48.86,48.87,48.82,48.84,31641.0,46.9836,46.9932,46.9451,46.9643,31641.0
2023-07-24 14:55:00,48.84,48.87,48.82,48.84,32057.0,46.9643,46.9932,46.9451,46.9643,32057.0
2023-07-24 15:00:00,48.84,48.86,48.81,48.85,32136.0,46.9643,46.9836,46.9355,46.9739,32136.0
2023-07-24 15:05:00,48.86,48.88,48.84,48.87,27851.0,46.9836,47.0028,46.9643,46.9932,27851.0
2023-07-24 15:10:00,48.88,48.88,48.83,48.84,36063.0,47.0028,47.0028,46.9547,46.9643,36063.0
2023-07-24 15:15:00,48.84,48.89,48.83,48.87,32861.0,46.9643,47.0124,46.9547,46.9932,32861.0
2023-07-24 15:20:00,48.86,48.87,48.83,48.85,31056.0,46.9836,46.9932,46.9547,46.9739,31056.0
2023-07-24 15:25:00,48.85,48.87,48.75,48.78,53876.0,46.9739,46.9932,46.8778,46.9066,53876.0
2023-07-24 15:30:00,48.78,48.86,48.77,48.84,57266.0,46.9066,46.9836,46.897,46.9643,57266.0
2023-07-24 15:35:00,48.85,48.91,48.84,48.87,55387.0,46.9739,47.0316,46.9643,46.9932,55387.0
2023-07-24 15:40:00,48.87,48.91,48.84,48.91,64089.0,46.9932,47.0316,46.9643,47.0316,64089.0
2023-07-24 15:45:00,48.91,48.92,48.85,48.86,101829.0,47.0316,47.0412,46.9739,46.9836,101829.0
2023-07-24 15:50:00,48.86,48.88,48.79,48.88,193394.0,46.9836,47.0028,46.9162,47.0028,193394.0
2023-07-24 15:55:00,48.88,48.97,48.87,48.96,561701.0,47.0028,47.0893,46.9932,47.0797,561701.0
2023-07-25 09:30:00,49.01,49.27,48.89,49.23,90342.0,47.1278,47.3778,47.0124,47.3393,90342.0
2023-07-25 09:35:00,49.22,49.37,49.14,49.34,35214.0,47.3297,47.474,47.2528,47.4451,35214.0
2023-07-25 09:40:00,49.34,49.41,49.24,49.34,62551.0,47.4451,47.5124,47.349,47.4451,62551.0
2023-07-25 09:45:00,49.35,49.48,49.18,49.32,174663.0,47.4547,47.5797,47.2913,47.4259,174663.0
2023-07-25 09:50:00,49.3,49.38,49.19,49.27,47453.0,47.4067,47.4836,47.3009,47.3778,47453.0
2023-07-25 09:55:00,49.26,49.38,49.25,49.29,40783.0,47.3682,47.4836,47.3586,47.397,40783.0
2023-07-25 10:00:00,49.29,49.34,49.21,49.25,45668.0,47.397,47.4451,47.3201,47.3586,45668.0
2023-07-25 10:05:00,49.25,49.26,49.02,49.11,44109.0,47.3586,47.3682,47.1374,47.224,44109.0
2023-07-25 10:10:00,49.11,49.16,49.04,49.08,36846.0,47.224,47.272,47.1566,47.1951,36846.0
2023-07-25 10:15:00,49.07,49.23,49.07,49.22,35028.0,47.1855,47.3393,47.1855,47.3297,35028.0
2023-07-25 10:20:00,49.22,49.28,49.15,49.26,45721.0,47.3297,47.3874,47.2624,47.3682,45721.0
2023-07-25 10:25:00,49.26,49.26,49.09,49.11,30028.0,47.3682,47.3682,47.2047,47.224,30028.0
2023-07-25 10:30:00,49.1,49.14,49.01,49.14,27425.0,47.2143,47.2528,47.1278,47.2528,27425.0
2023-07-25 10:35:00,49.14,49.14,49.07,49.07,18882.0,47.2528,47.2528,47.1855,47.1855,18882.0
2023-07-25 10:40:00,49.08,49.1,49.05,49.09,24814.0,47.1951,47.2143,47.1663,47.2047,24814.0
2023-07-25 10:45:00,49.1,49.11,49.0,49.07,24838.0,47.2143,47.224,47.1182,47.1855,24838.0
2023-07-25 10:50:00,49.07,49.08,48.92,48.93,30888.0,47.1855,47.1951,47.0412,47.0509,30888.0
2023-07-25 10:55:00,48.93,48.94,48.88,48.9,24461.0,47.0509,47.0605,47.0028,47.022,24461.0
2023-07-25 11:00:00,48.91,48.91,48.76,48.8,42914.0,47.0316,47.0316,46.8874,46.9259,42914.0
2023-07-25 11:05:00,48.8,48.82,48.65,48.82,50663.0,46.9259,46.9451,46.7816,46.9451,50663.0
2023-07-25 11:10:00,48.83,48.87,48.79,48.83,45111.0,46.9547,46.9932,46.9162,46.9547,45111.0
2023-07-25 11:15:00,48.83,48.83,48.72,48.76,20589.0,46.9547,46.9547,46.8489,46.8874,20589.0
2023-07-25 11:20:00,48.75,48.83,48.73,48.81,33856.0,46.8778,46.9547,46.8585,46.9355,33856.0
2023-07-25 11:25:00,48.81,48.82,48.72,48.76,24271.0,46.9355,46.9451,46.8489,46.8874,24271.0
2023-07-25 11:30:00,48.76,48.76,48.69,48.71,39338.0,46.8874,46.8874,46.8201,46.8393,39338.0
2023-07-25 11:35:00,48.7,48.78,48.7,48.77,29802.0,46.8297,46.9066,46.8297,46.897,29802.0
2023-07-25 11:40:00,48.78,48.79,48.71,48.76,22807.0,46.9066,46.9162,46.8393,46.8874,22807.0
2023-07-25 11:45:00,48.77,48.83,48.74,48.82,30935.0,46.897,46.9547,46.8682,46.9451,30935.0
2023-07-25 11:50:00,48.82,48.83,48.74,48.79,28142.0,46.9451,46.9547,46.8682,46.9162,28142.0
2023-07-25 11:55:00,48.78,48.79,48.73,48.76,19989.0,46.9066,46.9162,46.8585,46.8874,19989.0
2023-07-25 12:00:00,48.76,48.76,48.7,48.73,19940.0,46.8874,46.8874,46.8297,46.8585,19940.0
2023-07-25 12:05:00,48.73,48.74,48.66,48.69,14683.0,46.8585,46.8682,46.7912,46.8201,14683.0
2023-07-25 12:10:00,48.69,48.69,48.6,48.61,22671.0,46.8201,46.8201,46.7335,46.7432,22671.0
2023-07-25 12:15:00,48.61,48.63,48.57,48.62,22297.0,46.7432,46.7624,46.7047,46.7528,22297.0
2023-07-25 12:20:00,48.62,48.64,48.54,48.55,25928.0,46.7528,46.772,46.6758,46.6855,25928.0
2023-07-25 12:25:00,48.55,48.56,48.44,48.45,26360.0,46.6855,46.6951,46.5797,46.5893,26360.0
2023-07-25 12:30:00,48.46,48.47,48.4,48.42,18152.0,46.5989,46.6085,46.5412,46.5604,18152.0
2023-07-25 12:35:00,48.41,48.45,48.4,48.44,23829.0,46.5508,46.5893,46.5412,46.5797,23829.0
2023-07-25 12:40:00,48.45,48.5,48.31,48.32,37910.0,46.5893,46.6374,46.4547,46.4643,37910.0
2023-07-25 12:45:00,48.31,48.36,48.25,48.26,25142.0,46.4547,46.5028,46.397,46.4066,25142.0
2023-07-25 12:50:00,48.26,48.34,48.25,48.27,23962.0,46.4066,46.4835,46.397,46.4162,23962.0
2023-07-25 12:55:00,48.27,48.3,48.25,48.28,19325.0,46.4162,46.4451,46.397,46.4258,19325.0
2023-07-25 13:00:00,48.28,48.3,48.22,48.23,36742.0,46.4258,46.4451,46.3681,46.3777,36742.0
2023-07-25 13:05:00,48.22,48.22,48.08,48.15,48811.0,46.3681,46.3681,46.2335,46.3008,48811.0
2023-07-25 13:10:00,48.15,48.19,48.09,48.18,49503.0,46.3008,46.3393,46.2431,46.3297,49503.0
2023-07-25 13:15:00,48.17,48.23,48.16,48.23,54657.0,46.3201,46.3777,46.3104,46.3777,54657.0
2023-07-25 13:20:00,48.23,48.25,48.17,48.19,25229.0,46.3777,46.397,46.3201,46.3393,25229.0
2023-07-25 13:25:00,48.18,48.25,48.18,48.21,33204.0,46.3297,46.397,46.3297,46.3585,33204.0
2023-07-25 13:30:00,48.21,48.24,48.2,48.23,18901.0,46.3585,46.3874,46.3489,46.3777,18901.0
2023-07-25 13:35:00,48.23,48.24,48.17,48.24,37222.0,46.3777,46.3874,46.3201,46.3874,37222.0
2023-07-25 13:40:00,48.24,48.29,48.21,48.29,23290.0,46.3874,46.4354,46.3585,46.4354,23290.0
2023-07-25 13:45:00,48.29,48.29,48.18,48.2,28558.0,46.4354,46.4354,46.3297,46.3489,28558.0
2023-07-25 13:50:00,48.21,48.23,48.19,48.22,24675.0,46.3585,46.3777,46.3393,46.3681,24675.0
2023-07-25 13:55:00,48.22,48.25,48.18,48.19,25905.0,46.3681,46.397,46.3297,46.3393,25905.0
2023-07-25 14:00:00,48.19,48.19,48.08,48.11,32047.0,46.3393,46.3393,46.2335,46.2624,32047.0
2023-07-25 14:05:00,48.12,48.17,48.11,48.14,31677.0,46.272,46.3201,46.2624,46.2912,31677.0
2023-07-25 14:10:00,48.14,48.15,48.07,48.13,38461.0,46.2912,46.3008,46.2239,46.2816,38461.0
2023-07-25 14:15:00,48.13,48.17,48.1,48.16,30624.0,46.2816,46.3201,46.2527,46.3104,30624.0
2023-07-25 14:20:00,48.16,48.18,48.11,48.15,34897.0,46.3104,46.3297,46.2624,46.3008,34897.0
2023-07-25 14:25:00,48.15,48.16,48.12,48.13,29288.0,46.3008,46.3104,46.272,46.2816,29288.0
2023-07-25 14:30:00,48.14,48.22,48.14,48.2,33216.0,46.2912,46.3681,46.2912,46.3489,33216.0
2023-07-25 14:35:00,48.21,48.24,48.18,48.22,39196.0,46.3585,46.3874,46.3297,46.3681,39196.0
2023-07-25 14:40:00,48.21,48.23,48.12,48.23,45990.0,46.3585,46.3777,46.272,46.3777,45990.0
2023-07-25 14:45:00,48.23,48.28,48.21,48.22,41516.0,46.3777,46.4258,46.3585,46.3681,41516.0
2023-07-25 14:50:00,48.22,48.23,48.1,48.18,33422.0,46.3681,46.3777,46.2527,46.3297,33422.0
2023-07-25 14:55:00,48.18,48.22,48.13,48.16,39654.0,46.3297,46.3681,46.2816,46.3104,39654.0
2023-07-25 15:00:00,48.17,48.29,48.17,48.29,35414.0,46.3201,46.4354,46.3201,46.4354,35414.0
2023-07-25 15:05:00,48.29,48.37,48.28,48.37,48635.0,46.4354,46.5124,46.4258,46.5124,48635.0
2023-07-25 15:10:00,48.36,48.4,48.35,48.4,41464.0,46.5028,46.5412,46.4931,46.5412,41464.0
2023-07-25 15:15:00,48.39,48.4,48.35,48.37,50777.0,46.5316,46.5412,46.4931,46.5124,50777.0
2023-07-25 15:20:00,48.37,48.39,48.31,48.34,68243.0,46.5124,46.5316,46.4547,46.4835,68243.0
2023-07-25 15:25:00,48.34,48.35,48.24,48.26,50775.0,46.4835,46.4931,46.3874,46.4066,50775.0
2023-07-25 15:30:00,48.25,48.29,48.24,48.29,56241.0,46.397,46.4354,46.3874,46.4354,56241.0
2023-07-25 15:35:00,48.29,48.33,48.27,48.28,55377.0,46.4354,46.4739,46.4162,46.4258,55377.0
2023-07-25 15:40:00,48.28,48.28,48.23,48.26,76369.0,46.4258,46.4258,46.3777,46.4066,76369.0
2023-07-25 15:45:00,48.26,48.3,48.23,48.27,90661.0,46.4066,46.4451,46.3777,46.4162,90661.0
2023-07-25 15:50:00,48.27,48.44,48.24,48.39,305729.0,46.4162,46.5797,46.3874,46.5316,305729.0
2023-07-25 15:55:00,48.39,48.39,48.21,48.31,711823.0,46.5316,46.5316,46.3585,46.4547,711823.0
2023-07-26 09:30:00,48.12,48.5,48.11,48.44,82983.0,46.272,46.6374,46.2624,46.5797,82983.0
2023-07-26 09:35:00,48.45,48.57,48.28,48.39,43416.0,46.5893,46.7047,46.4258,46.5316,43416.0
2023-07-26 09:40:00,48.38,48.52,48.38,48.49,47076.0,46.522,46.6566,46.522,46.6278,47076.0
2023-07-26 09:45:00,48.49,48.61,48.47,48.49,68719.0,46.6278,46.7432,46.6085,46.6278,68719.0
2023-07-26 09:50:00,48.5,48.61,48.44,48.46,52795.0,46.6374,46.7432,46.5797,46.5989,52795.0
2023-07-26 09:55:00,48.45,48.57,48.41,48.41,27490.0,46.5893,46.7047,46.5508,46.5508,27490.0
2023-07-26 10:00:00,48.41,48.47,48.34,48.36,38270.0,46.5508,46.6085,46.4835,46.5028,38270.0
2023-07-26 10:05:00,48.36,48.41,48.29,48.38,27631.0,46.5028,46.5508,46.4354,46.522,27631.0
2023-07-26 10:10:00,48.39,48.39,48.25,48.3,35057.0,46.5316,46.5316,46.397,46.4451,35057.0
2023-07-26 10:15:00,48.29,48.45,48.28,48.41,80509.0,46.4354,46.5893,46.4258,46.5508,80509.0
2023-07-26 10:20:00,48.41,48.46,48.28,48.3,48565.0,46.5508,46.5989,46.4258,46.4451,48565.0
2023-07-26 10:25:00,48.3,48.44,48.3,48.37,30637.0,46.4451,46.5797,46.4451,46.5124,30637.0
2023-07-26 10:30:00,48.38,48.44,48.37,48.39,33502.0,46.522,46.5797,46.5124,46.5316,33502.0
2023-07-26 10:35:00,48.39,48.45,48.36,48.45,25133.0,46.5316,46.5893,46.5028,46.5893,25133.0
2023-07-26 10:40:00,48.45,48.47,48.36,48.4,37386.0,46.5893,46.6085,46.5028,46.5412,37386.0
2023-07-26 10:45:00,48.4,48.45,48.35,48.38,32348.0,46.5412,46.5893,46.4931,46.522,32348.0
2023-07-26 10:50:00,48.37,48.43,48.35,48.43,46682.0,46.5124,46.5701,46.4931,46.5701,46682.0
2023-07-26 10:55:00,48.44,48.49,48.41,48.45,29827.0,46.5797,46.6278,46.5508,46.5893,29827.0
2023-07-26 11:00:00,48.44,48.44,48.3,48.4,25513.0,46.5797,46.5797,46.4451,46.5412,25513.0
2023-07-26 11:05:00,48.39,48.43,48.32,48.37,22107.0,46.5316,46.5701,46.4643,46.5124,22107.0
2023-07-26 11:10:00,48.37,48.48,48.37,48.47,31000.0,46.5124,46.6181,46.5124,46.6085,31000.0
2023-07-26 11:15:00,48.48,48.51,48.43,48.43,16937.0,46.6181,46.647,46.5701,46.5701,16937.0
2023-07-26 11:20:00,48.43,48.45,48.3,48.31,20171.0,46.5701,46.5893,46.4451,46.4547,20171.0
2023-07-26 11:25:00,48.32,48.45,48.31,48.39,14733.0,46.4643,46.5893,46.4547,46.5316,14733.0
2023-07-26 11:30:00,48.39,48.39,48.36,48.37,16935.0,46.5316,46.5316,46.5028,46.5124,16935.0
2023-07-26 11:35:00,48.36,48.41,48.36,48.39,14194.0,46.5028,46.5508,46.5028,46.5316,14194.0
2023-07-26 11:40:00,48.39,48.42,48.35,48.36,13723.0,46.5316,46.5604,46.4931,46.5028,13723.0
2023-07-26 11:45:00,48.37,48.45,48.35,48.44,13549.0,46.5124,46.5893,46.4931,46.5797,13549.0
2023-07-26 11:50:00,48.44,48.47,48.43,48.44,19369.0,46.5797,46.6085,46.5701,46.5797,19369.0
2023-07-26 11:55:00,48.44,48.45,48.38,48.39,17659.0,46.5797,46.5893,46.522,46.5316,17659.0
2023-07-26 12:00:00,48.41,48.42,48.36,48.4,16211.0,46.5508,46.5604,46.5028,46.5412,16211.0
2023-07-26 12:05:00,48.4,48.44,48.39,48.41,10788.0,46.5412,46.5797,46.5316,46.5508,10788.0
2023-07-26 12:10:00,48.4,48.45,48.4,48.43,11525.0,46.5412,46.5893,46.5412,46.5701,11525.0
2023-07-26 12:15:00,48.43,48.47,48.42,48.45,17286.0,46.5701,46.6085,46.5604,46.5893,17286.0
2023-07-26 12:20:00,48.44,48.44,48.4,48.43,11429.0,46.5797,46.5797,46.5412,46.5701,11429.0
2023-07-26 12:25:00,48.43,48.45,48.41,48.43,13761.0,46.5701,46.5893,46.5508,46.5701,13761.0
2023-07-26 12:30:00,48.43,48.46,48.42,48.45,14675.0,46.5701,46.5989,46.5604,46.5893,14675.0
2023-07-26 12:35:00,48.45,48.45,48.37,48.38,11955.0,46.5893,46.5893,46.5124,46.522,11955.0
2023-07-26 12:40:00,48.37,48.38,48.27,48.29,37310.0,46.5124,46.522,46.4162,46.4354,37310.0
2023-07-26 12:45:00,48.3,48.32,48.23,48.23,33168.0,46.4451,46.4643,46.3777,46.3777,33168.0
2023-07-26 12:50:00,48.23,48.26,48.23,48.25,26120.0,46.3777,46.4066,46.3777,46.397,26120.0
2023-07-26 12:55:00,48.25,48.27,48.24,48.26,14755.0,46.397,46.4162,46.3874,46.4066,14755.0
2023-07-26 13:00:00,48.27,48.35,48.26,48.31,21961.0,46.4162,46.4931,46.4066,46.4547,21961.0
2023-07-26 13:05:00,48.3,48.34,48.26,48.33,99463.0,46.4451,46.4835,46.4066,46.4739,99463.0
2023-07-26 13:10:00,48.34,48.34,48.3,48.33,23610.0,46.4835,46.4835,46.4451,46.4739,23610.0
2023-07-26 13:15:00,48.34,48.35,48.29,48.31,34987.0,46.4835,46.4931,46.4354,46.4547,34987.0
2023-07-26 13:20:00,48.31,48.31,48.24,48.28,19630.0,46.4547,46.4547,46.3874,46.4258,19630.0
2023-07-26 13:25:00,48.29,48.34,48.28,48.29,93955.0,46.4354,46.4835,46.4258,46.4354,93955.0
2023-07-26 13:30:00,48.29,48.31,48.26,48.28,27707.0,46.4354,46.4547,46.4066,46.4258,27707.0
2023-07-26 13:35:00,48.28,48.35,48.26,48.33,25124.0,46.4258,46.4931,46.4066,46.4739,25124.0
2023-07-26 13:40:00,48.33,48.41,48.32,48.41,36445.0,46.4739,46.5508,46.4643,46.5508,36445.0
2023-07-26 13:45:00,48.41,48.44,48.36,48.38,20321.0,46.5508,46.5797,46.5028,46.522,20321.0
2023-07-26 13:50:00,48.37,48.37,48.33,48.34,16545.0,46.5124,46.5124,46.4739,46.4835,16545.0
2023-07-26 13:55:00,48.34,48.35,48.3,48.31,29350.0,46.4835,46.4931,46.4451,46.4547,29350.0
2023-07-26 14:00:00,48.3,48.42,48.28,48.41,44237.0,46.4451,46.5604,46.4258,46.5508,44237.0
2023-07-26 14:05:00,48.41,48.41,48.33,48.33,37045.0,46.5508,46.5508,46.4739,46.4739,37045.0
2023-07-26 14:10:00,48.32,48.43,48.31,48.36,44332.0,46.4643,46.5701,46.4547,46.5028,44332.0
2023-07-26 14:15:00,48.34,48.46,48.34,48.42,40436.0,46.4835,46.5989,46.4835,46.5604,40436.0
2023-07-26 14:20:00,48.42,48.5,48.4,48.5,91993.0,46.5604,46.6374,46.5412,46.6374,91993.0
2023-07-26 14:25:00,48.49,48.59,48.43,48.55,39678.0,46.6278,46.7239,46.5701,46.6855,39678.0
2023-07-26 14:30:00,48.55,48.61,48.52,48.54,56416.0,46.6855,46.7432,46.6566,46.6758,56416.0
2023-07-26 14:35:00,48.54,48.79,48.54,48.79,82862.0,46.6758,46.9162,46.6758,46.9162,82862.0
2023-07-26 14:40:00,48.78,48.81,48.72,48.75,56444.0,46.9066,46.9355,46.8489,46.8778,56444.0
2023-07-26 14:45:00,48.75,48.8,48.68,48.72,97698.0,46.8778,46.9259,46.8105,46.8489,97698.0
2023-07-26 14:50:00,48.72,48.87,48.7,48.82,185272.0,46.8489,46.9932,46.8297,46.9451,185272.0
2023-07-26 14:55:00,48.81,48.81,48.72,48.77,55641.0,46.9355,46.9355,46.8489,46.897,55641.0
2023-07-26 15:00:00,48.78,48.83,48.72,48.77,39484.0,46.9066,46.9547,46.8489,46.897,39484.0
2023-07-26 15:05:00,48.78,48.78,48.51,48.55,66810.0,46.9066,46.9066,46.647,46.6855,66810.0
2023-07-26 15:10:00,48.54,48.67,48.48,48.62,52182.0,46.6758,46.8008,46.6181,46.7528,52182.0
2023-07-26 15:15:00,48.63,48.71,48.6,48.68,153066.0,46.7624,46.8393,46.7335,46.8105,153066.0
2023-07-26 15:20:00,48.68,48.8,48.68,48.7,68942.0,46.8105,46.9259,46.8105,46.8297,68942.0
2023-07-26 15:25:00,48.7,48.76,48.68,48.72,49547.0,46.8297,46.8874,46.8105,46.8489,49547.0
2023-07-26 15:30:00,48.71,48.74,48.65,48.71,62866.0,46.8393,46.8682,46.7816,46.8393,62866.0
2023-07-26 15:35:00,48.71,48.75,48.68,48.69,55589.0,46.8393,46.8778,46.8105,46.8201,55589.0
2023-07-26 15:40:00,48.7,48.74,48.67,48.69,111782.0,46.8297,46.8682,46.8008,46.8201,111782.0
2023-07-26 15:45:00,48.7,48.75,48.62,48.66,151863.0,46.8297,46.8778,46.7528,46.7912,151863.0
2023-07-26 15:50:00,48.66,48.79,48.53,48.78,378884.0,46.7912,46.9162,46.6662,46.9066,378884.0
2023-07-26 15:55:00,48.78,48.85,48.7,48.82,572847.0,46.9066,46.9739,46.8297,46.9451,572847.0
2023-07-27 09:30:00,45.72,45.72,44.65,45.15,992568.0,43.9641,43.9641,42.9352,43.416,992568.0
2023-07-27 09:35:00,45.15,45.66,44.97,45.57,422536.0,43.416,43.9064,43.2429,43.8199,422536.0
2023-07-27 09:40:00,45.56,46.07,45.34,45.41,284426.0,43.8103,44.3007,43.5987,43.666,284426.0
2023-07-27 09:45:00,45.42,45.46,45.04,45.06,208826.0,43.6757,43.7141,43.3103,43.3295,208826.0
2023-07-27 09:50:00,45.06,45.15,44.9,45.14,375699.0,43.3295,43.416,43.1756,43.4064,375699.0
2023-07-27 09:55:00,45.14,45.16,44.91,45.02,118119.0,43.4064,43.4256,43.1852,43.291,118119.0
2023-07-27 10:00:00,45.02,45.14,44.98,45.08,219015.0,43.291,43.4064,43.2526,43.3487,219015.0
2023-07-27 10:05:00,45.08,45.23,44.99,45.13,200432.0,43.3487,43.493,43.2622,43.3968,200432.0
2023-07-27 10:10:00,45.13,45.28,45.07,45.21,182088.0,43.3968,43.541,43.3391,43.4737,182088.0
2023-07-27 10:15:00,45.23,45.35,45.2,45.22,129887.0,43.493,43.6084,43.4641,43.4833,129887.0
2023-07-27 10:20:00,45.22,45.23,45.05,45.08,126489.0,43.4833,43.493,43.3199,43.3487,126489.0
2023-07-27 10:25:00,45.08,45.08,44.8,44.89,202535.0,43.3487,43.3487,43.0795,43.166,202535.0
2023-07-27 10:30:00,44.88,44.9,44.8,44.8,114773.0,43.1564,43.1756,43.0795,43.0795,114773.0
2023-07-27 10:35:00,44.8,44.87,44.64,44.79,158950.0,43.0795,43.1468,42.9256,43.0699,158950.0
2023-07-27 10:40:00,44.78,44.83,44.7,44.71,98041.0,43.0602,43.1083,42.9833,42.9929,98041.0
2023-07-27 10:45:00,44.72,44.85,44.67,44.68,189035.0,43.0025,43.1276,42.9545,42.9641,189035.0
2023-07-27 10:50:00,44.68,44.71,44.55,44.6,137376.0,42.9641,42.9929,42.8391,42.8872,137376.0
2023-07-27 10:55:00,44.59,44.67,44.55,44.59,129320.0,42.8775,42.9545,42.8391,42.8775,129320.0
2023-07-27 11:00:00,44.58,44.61,44.28,44.43,160215.0,42.8679,42.8968,42.5794,42.7237,160215.0
2023-07-27 11:05:00,44.42,44.58,44.36,44.5,105458.0,42.7141,42.8679,42.6564,42.791,105458.0
2023-07-27 11:10:00,44.49,44.5,44.32,44.34,76454.0,42.7814,42.791,42.6179,42.6371,76454.0
2023-07-27 11:15:00,44.35,44.36,44.2,44.26,119758.0,42.6468,42.6564,42.5025,42.5602,119758.0
2023-07-27 11:20:00,44.27,44.35,44.2,44.28,76595.0,42.5698,42.6468,42.5025,42.5794,76595.0
2023-07-27 11:25:00,44.28,44.29,44.18,44.27,95248.0,42.5794,42.5891,42.4833,42.5698,95248.0
2023-07-27 11:30:00,44.27,44.51,44.26,44.35,131697.0,42.5698,42.8006,42.5602,42.6468,131697.0
2023-07-27 11:35:00,44.34,44.51,44.27,44.51,128937.0,42.6371,42.8006,42.5698,42.8006,128937.0
2023-07-27 11:40:00,44.51,44.8,44.47,44.58,273099.0,42.8006,43.0795,42.7621,42.8679,273099.0
2023-07-27 11:45:00,44.57,44.68,44.55,44.59,122857.0,42.8583,42.9641,42.8391,42.8775,122857.0
2023-07-27 11:50:00,44.59,44.63,44.55,44.59,65765.0,42.8775,42.916,42.8391,42.8775,65765.0
2023-07-27 11:55:00,44.6,44.71,44.54,44.64,82992.0,42.8872,42.9929,42.8295,42.9256,82992.0
2023-07-27 12:00:00,44.64,44.68,44.56,44.64,53530.0,42.9256,42.9641,42.8487,42.9256,53530.0
2023-07-27 12:05:00,44.65,44.72,44.56,44.57,62123.0,42.9352,43.0025,42.8487,42.8583,62123.0
2023-07-27 12:10:00,44.58,44.67,44.57,44.66,57734.0,42.8679,42.9545,42.8583,42.9449,57734.0
2023-07-27 12:15:00,44.65,44.66,44.5,44.53,99095.0,42.9352,42.9449,42.791,42.8198,99095.0
2023-07-27 12:20:00,44.53,44.6,44.51,44.59,62617.0,42.8198,42.8872,42.8006,42.8775,62617.0
2023-07-27 12:25:00,44.59,44.59,44.53,44.55,49179.0,42.8775,42.8775,42.8198,42.8391,49179.0
2023-07-27 12:30:00,44.55,44.58,44.45,44.46,199644.0,42.8391,42.8679,42.7429,42.7525,199644.0
2023-07-27 12:35:00,44.46,44.49,44.34,44.41,123069.0,42.7525,42.7814,42.6371,42.7045,123069.0
2023-07-27 12:40:00,44.41,44.52,44.41,44.51,56458.0,42.7045,42.8102,42.7045,42.8006,56458.0
2023-07-27 12:45:00,44.52,44.53,44.46,44.48,63617.0,42.8102,42.8198,42.7525,42.7718,63617.0
2023-07-27 12:50:00,44.48,44.52,44.45,44.49,39643.0,42.7718,42.8102,42.7429,42.7814,39643.0
2023-07-27 12:55:00,44.49,44.5,44.35,44.44,51450.0,42.7814,42.791,42.6468,42.7333,51450.0
2023-07-27 13:00:00,44.44,44.57,44.43,44.48,75700.0,42.7333,42.8583,42.7237,42.7718,75700.0
2023-07-27 13:05:00,44.48,44.5,44.34,44.41,69951.0,42.7718,42.791,42.6371,42.7045,69951.0
2023-07-27 13:10:00,44.41,44.49,44.41,44.48,64638.0,42.7045,42.7814,42.7045,42.7718,64638.0
2023-07-27 13:15:00,44.48,44.54,44.43,44.5,52842.0,42.7718,42.8295,42.7237,42.791,52842.0
2023-07-27 13:20:00,44.48,44.56,44.44,44.45,52944.0,42.7718,42.8487,42.7333,42.7429,52944.0
2023-07-27 13:25:00,44.44,44.46,44.36,44.36,38314.0,42.7333,42.7525,42.6564,42.6564,38314.0
2023-07-27 13:30:00,44.36,44.42,44.3,44.37,61913.0,42.6564,42.7141,42.5987,42.666,61913.0
2023-07-27 13:35:00,44.37,44.41,44.36,44.36,41256.0,42.666,42.7045,42.6564,42.6564,41256.0
2023-07-27 13:40:00,44.36,44.42,44.35,44.4,44336.0,42.6564,42.7141,42.6468,42.6948,44336.0
2023-07-27 13:45:00,44.39,44.4,44.26,44.29,58315.0,42.6852,42.6948,42.5602,42.5891,58315.0
2023-07-27 13:50:00,44.29,44.3,44.2,44.23,41914.0,42.5891,42.5987,42.5025,42.5314,41914.0
2023-07-27 13:55:00,44.23,44.27,44.21,44.27,38160.0,42.5314,42.5698,42.5121,42.5698,38160.0
2023-07-27 14:00:00,44.27,44.29,44.22,44.23,69420.0,42.5698,42.5891,42.5217,42.5314,69420.0
2023-07-27 14:05:00,44.23,44.25,44.16,44.19,89416.0,42.5314,42.5506,42.4641,42.4929,89416.0
2023-07-27 14:10:00,44.18,44.19,44.09,44.14,92780.0,42.4833,42.4929,42.3967,42.4448,92780.0
2023-07-27 14:15:00,44.14,44.16,44.07,44.15,52452.0,42.4448,42.4641,42.3775,42.4544,52452.0
2023-07-27 14:20:00,44.15,44.17,44.04,44.07,70273.0,42.4544,42.4737,42.3487,42.3775,70273.0
2023-07-27 14:25:00,44.06,44.09,44.0,44.01,94533.0,42.3679,42.3967,42.3102,42.3198,94533.0
2023-07-27 14:30:00,44.01,44.05,43.81,43.86,118360.0,42.3198,42.3583,42.1275,42.1756,118360.0
2023-07-27 14:35:00,43.86,43.86,43.75,43.8,76124.0,42.1756,42.1756,42.0698,42.1179,76124.0
2023-07-27 14:40:00,43.79,43.89,43.77,43.87,204831.0,42.1083,42.2044,42.089,42.1852,204831.0
2023-07-27 14:45:00,43.87,43.88,43.76,43.77,68064.0,42.1852,42.1948,42.0794,42.089,68064.0
2023-07-27 14:50:00,43.77,43.77,43.66,43.7,125319.0,42.089,42.089,41.9833,42.0217,125319.0
2023-07-27 14:55:00,43.7,43.74,43.64,43.66,143697.0,42.0217,42.0602,41.964,41.9833,143697.0
2023-07-27 15:00:00,43.66,43.7,43.64,43.66,105763.0,41.9833,42.0217,41.964,41.9833,105763.0
2023-07-27 15:05:00,43.66,43.73,43.62,43.73,121563.0,41.9833,42.0506,41.9448,42.0506,121563.0
2023-07-27 15:10:00,43.73,43.77,43.65,43.7,102963.0,42.0506,42.089,41.9736,42.0217,102963.0
2023-07-27 15:15:00,43.69,43.7,43.65,43.66,69726.0,42.0121,42.0217,41.9736,41.9833,69726.0
2023-07-27 15:20:00,43.66,43.67,43.46,43.47,171203.0,41.9833,41.9929,41.7909,41.8006,171203.0
2023-07-27 15:25:00,43.47,43.76,43.4,43.76,262112.0,41.8006,42.0794,41.7332,42.0794,262112.0
2023-07-27 15:30:00,43.76,43.9,43.75,43.79,174283.0,42.0794,42.214,42.0698,42.1083,174283.0
2023-07-27 15:35:00,43.79,43.9,43.65,43.71,268195.0,42.1083,42.214,41.9736,42.0313,268195.0
2023-07-27 15:40:00,43.7,43.73,43.51,43.54,294308.0,42.0217,42.0506,41.839,41.8679,294308.0
2023-07-27 15:45:00,43.54,43.6,43.47,43.52,375361.0,41.8679,41.9256,41.8006,41.8486,375361.0
2023-07-27 15:50:00,43.53,43.54,43.31,43.48,677580.0,41.8582,41.8679,41.6467,41.8102,677580.0
2023-07-27 15:55:00,43.48,43.72,43.3,43.66,950453.0,41.8102,42.041,41.6371,41.9833,950453.0
2023-07-28 09:30:00,43.99,44.64,43.98,44.57,270780.0,42.3006,42.9256,42.291,42.8583,270780.0
2023-07-28 09:35:00,44.57,44.92,43.97,44.91,206651.0,42.8583,43.1949,42.2813,43.1852,206651.0
2023-07-28 09:40:00,44.89,44.98,44.79,44.79,133459.0,43.166,43.2526,43.0699,43.0699,133459.0
2023-07-28 09:45:00,44.8,45.24,44.79,45.2,244252.0,43.0795,43.5026,43.0699,43.4641,244252.0
2023-07-28 09:50:00,45.2,45.43,45.13,45.26,131851.0,43.4641,43.6853,43.3968,43.5218,131851.0
2023-07-28 09:55:00,45.26,45.62,45.25,45.59,231526.0,43.5218,43.868,43.5122,43.8391,231526.0
2023-07-28 10:00:00,45.6,45.84,45.54,45.69,171335.0,43.8488,44.0795,43.7911,43.9353,171335.0
2023-07-28 10:05:00,45.69,45.73,45.41,45.48,133561.0,43.9353,43.9738,43.666,43.7334,133561.0
2023-07-28 10:10:00,45.48,45.7,45.48,45.64,102572.0,43.7334,43.9449,43.7334,43.8872,102572.0
2023-07-28 10:15:00,45.64,45.76,45.36,45.41,114465.0,43.8872,44.0026,43.618,43.666,114465.0
2023-07-28 10:20:00,45.41,45.42,45.21,45.34,122557.0,43.666,43.6757,43.4737,43.5987,122557.0
2023-07-28 10:25:00,45.34,45.42,45.25,45.4,97091.0,43.5987,43.6757,43.5122,43.6564,97091.0
2023-07-28 10:30:00,45.4,45.42,45.27,45.33,123032.0,43.6564,43.6757,43.5314,43.5891,123032.0
2023-07-28 10:35:00,45.33,45.39,45.17,45.18,165809.0,43.5891,43.6468,43.4353,43.4449,165809.0
2023-07-28 10:40:00,45.17,45.19,45.08,45.19,76121.0,43.4353,43.4545,43.3487,43.4545,76121.0
2023-07-28 10:45:00,45.18,45.23,45.11,45.15,127376.0,43.4449,43.493,43.3776,43.416,127376.0
2023-07-28 10:50:00,45.16,45.36,45.16,45.29,66269.0,43.4256,43.618,43.4256,43.5507,66269.0
2023-07-28 10:55:00,45.29,45.44,45.23,45.41,46022.0,43.5507,43.6949,43.493,43.666,46022.0
2023-07-28 11:00:00,45.43,45.52,45.41,45.45,59847.0,43.6853,43.7718,43.666,43.7045,59847.0
2023-07-28 11:05:00,45.46,45.49,45.33,45.34,74500.0,43.7141,43.743,43.5891,43.5987,74500.0
2023-07-28 11:10:00,45.34,45.37,45.24,45.36,62491.0,43.5987,43.6276,43.5026,43.618,62491.0
2023-07-28 11:15:00,45.37,45.41,45.34,45.34,40951.0,43.6276,43.666,43.5987,43.5987,40951.0
2023-07-28 11:20:00,45.35,45.48,45.34,45.38,78102.0,43.6084,43.7334,43.5987,43.6372,78102.0
2023-07-28 11:25:00,45.38,45.43,45.33,45.37,47786.0,43.6372,43.6853,43.5891,43.6276,47786.0
2023-07-28 11:30:00,45.36,45.53,45.34,45.52,109413.0,43.618,43.7814,43.5987,43.7718,109413.0
2023-07-28 11:35:00,45.53,45.55,45.42,45.42,54137.0,43.7814,43.8007,43.6757,43.6757,54137.0
2023-07-28 11:40:00,45.43,45.52,45.4,45.45,39961.0,43.6853,43.7718,43.6564,43.7045,39961.0
2023-07-28 11:45:00,45.44,45.47,45.39,45.4,43124.0,43.6949,43.7237,43.6468,43.6564,43124.0
2023-07-28 11:50:00,45.4,45.44,45.34,45.34,41651.0,43.6564,43.6949,43.5987,43.5987,41651.0
2023-07-28 11:55:00,45.34,45.4,45.34,45.38,50934.0,43.5987,43.6564,43.5987,43.6372,50934.0
2023-07-28 12:00:00,45.38,45.38,45.25,45.27,48063.0,43.6372,43.6372,43.5122,43.5314,48063.0
2023-07-28 12:05:00,45.26,45.35,45.25,45.25,46582.0,43.5218,43.6084,43.5122,43.5122,46582.0
2023-07-28 12:10:00,45.26,45.38,45.25,45.34,49502.0,43.5218,43.6372,43.5122,43.5987,49502.0
2023-07-28 12:15:00,45.34,45.37,45.33,45.34,45221.0,43.5987,43.6276,43.5891,43.5987,45221.0
2023-07-28 12:20:00,45.34,45.4,45.32,45.36,42115.0,43.5987,43.6564,43.5795,43.618,42115.0
2023-07-28 12:25:00,45.36,45.4,45.34,45.36,56605.0,43.618,43.6564,43.5987,43.618,56605.0
2023-07-28 12:30:00,45.36,45.4,45.34,45.38,44647.0,43.618,43.6564,43.5987,43.6372,44647.0
2023-07-28 12:35:00,45.37,45.4,45.3,45.3,42370.0,43.6276,43.6564,43.5603,43.5603,42370.0
2023-07-28 12:40:00,45.3,45.31,45.25,45.31,38518.0,43.5603,43.5699,43.5122,43.5699,38518.0
2023-07-28 12:45:00,45.3,45.33,45.21,45.21,45647.0,43.5603,43.5891,43.4737,43.4737,45647.0
2023-07-28 12:50:00,45.22,45.22,45.04,45.05,53802.0,43.4833,43.4833,43.3103,43.3199,53802.0
2023-07-28 12:55:00,45.04,45.05,44.8,44.83,164652.0,43.3103,43.3199,43.0795,43.1083,164652.0
2023-07-28 13:00:00,44.8,44.99,44.77,44.92,81775.0,43.0795,43.2622,43.0506,43.1949,81775.0
2023-07-28 13:05:00,44.91,45.09,44.91,45.04,55892.0,43.1852,43.3583,43.1852,43.3103,55892.0
2023-07-28 13:10:00,45.03,45.17,45.01,45.16,37073.0,43.3006,43.4353,43.2814,43.4256,37073.0
2023-07-28 13:15:00,45.16,45.2,45.03,45.04,41328.0,43.4256,43.4641,43.3006,43.3103,41328.0
2023-07-28 13:20:00,45.03,45.1,44.9,45.09,51703.0,43.3006,43.368,43.1756,43.3583,51703.0
2023-07-28 13:25:00,45.1,45.13,44.98,44.98,36881.0,43.368,43.3968,43.2526,43.2526,36881.0
2023-07-28 13:30:00,44.98,45.1,44.96,44.96,49844.0,43.2526,43.368,43.2333,43.2333,49844.0
2023-07-28 13:35:00,44.96,45.0,44.93,44.96,35156.0,43.2333,43.2718,43.2045,43.2333,35156.0
2023-07-28 13:40:00,44.97,44.97,44.78,44.82,68444.0,43.2429,43.2429,43.0602,43.0987,68444.0
2023-07-28 13:45:00,44.82,44.88,44.75,44.75,50712.0,43.0987,43.1564,43.0314,43.0314,50712.0
2023-07-28 13:50:00,44.76,44.95,44.73,44.93,77304.0,43.041,43.2237,43.0122,43.2045,77304.0
2023-07-28 13:55:00,44.93,44.95,44.9,44.93,42666.0,43.2045,43.2237,43.1756,43.2045,42666.0
2023-07-28 14:00:00,44.93,44.98,44.9,44.98,43219.0,43.2045,43.2526,43.1756,43.2526,43219.0
2023-07-28 14:05:00,44.98,45.03,44.97,45.0,75165.0,43.2526,43.3006,43.2429,43.2718,75165.0
2023-07-28 14:10:00,45.0,45.0,44.88,44.96,120536.0,43.2718,43.2718,43.1564,43.2333,120536.0
2023-07-28 14:15:00,44.96,45.03,44.94,44.95,74640.0,43.2333,43.3006,43.2141,43.2237,74640.0
2023-07-28 14:20:00,44.95,44.98,44.91,44.97,40808.0,43.2237,43.2526,43.1852,43.2429,40808.0
2023-07-28 14:25:00,44.98,45.11,44.97,45.11,40563.0,43.2526,43.3776,43.2429,43.3776,40563.0
2023-07-28 14:30:00,45.12,45.12,45.08,45.11,36586.0,43.3872,43.3872,43.3487,43.3776,36586.0
2023-07-28 14:35:00,45.11,45.13,45.04,45.09,52131.0,43.3776,43.3968,43.3103,43.3583,52131.0
2023-07-28 14:40:00,45.09,45.21,45.08,45.2,34276.0,43.3583,43.4737,43.3487,43.4641,34276.0
2023-07-28 14:45:00,45.2,45.24,45.1,45.11,40653.0,43.4641,43.5026,43.368,43.3776,40653.0
2023-07-28 14:50:00,45.12,45.22,45.08,45.22,99204.0,43.3872,43.4833,43.3487,43.4833,99204.0
2023-07-28 14:55:00,45.22,45.22,45.14,45.16,50319.0,43.4833,43.4833,43.4064,43.4256,50319.0
2023-07-28 15:00:00,45.16,45.21,45.13,45.21,49635.0,43.4256,43.4737,43.3968,43.4737,49635.0
2023-07-28 15:05:00,45.21,45.24,45.19,45.21,50254.0,43.4737,43.5026,43.4545,43.4737,50254.0
2023-07-28 15:10:00,45.21,45.25,45.19,45.2,55074.0,43.4737,43.5122,43.4545,43.4641,55074.0
2023-07-28 15:15:00,45.2,45.22,45.12,45.12,144327.0,43.4641,43.4833,43.3872,43.3872,144327.0
2023-07-28 15:20:00,45.12,45.14,45.04,45.09,64229.0,43.3872,43.4064,43.3103,43.3583,64229.0
2023-07-28 15:25:00,45.09,45.18,45.05,45.11,78390.0,43.3583,43.4449,43.3199,43.3776,78390.0
2023-07-28 15:30:00,45.11,45.18,45.09,45.14,135498.0,43.3776,43.4449,43.3583,43.4064,135498.0
2023-07-28 15:35:00,45.14,45.14,45.01,45.01,75910.0,43.4064,43.4064,43.2814,43.2814,75910.0
2023-07-28 15:40:00,45.0,45.05,44.93,44.94,166033.0,43.2718,43.3199,43.2045,43.2141,166033.0
2023-07-28 15:45:00,44.93,45.02,44.9,44.96,175466.0,43.2045,43.291,43.1756,43.2333,175466.0
2023-07-28 15:50:00,44.95,45.03,44.91,45.01,379989.0,43.2237,43.3006,43.1852,43.2814,379989.0
2023-07-28 15:55:00,45.02,45.06,44.99,45.01,528593.0,43.291,43.3295,43.2622,43.2814,528593.0
2023-07-31 09:30:00,45.14,45.48,45.03,45.33,166783.0,43.4064,43.7334,43.3006,43.5891,166783.0
2023-07-31 09:35:00,45.33,45.44,45.21,45.41,41396.0,43.5891,43.6949,43.4737,43.666,41396.0
2023-07-31 09:40:00,45.41,45.52,45.31,45.32,74641.0,43.666,43.7718,43.5699,43.5795,74641.0
2023-07-31 09:45:00,45.33,45.34,45.11,45.17,67727.0,43.5891,43.5987,43.3776,43.4353,67727.0
2023-07-31 09:50:00,45.18,45.2,45.04,45.05,75399.0,43.4449,43.4641,43.3103,43.3199,75399.0
2023-07-31 09:55:00,45.05,45.1,44.89,44.94,67465.0,43.3199,43.368,43.166,43.2141,67465.0
2023-07-31 10:00:00,44.94,45.02,44.84,44.98,105978.0,43.2141,43.291,43.1179,43.2526,105978.0
2023-07-31 10:05:00,44.98,45.16,44.98,45.13,37492.0,43.2526,43.4256,43.2526,43.3968,37492.0
2023-07-31 10:10:00,45.14,45.34,45.14,45.24,70520.0,43.4064,43.5987,43.4064,43.5026,70520.0
2023-07-31 10:15:00,45.26,45.36,45.25,45.3,54727.0,43.5218,43.618,43.5122,43.5603,54727.0
2023-07-31 10:20:00,45.3,45.37,45.24,45.34,36296.0,43.5603,43.6276,43.5026,43.5987,36296.0
2023-07-31 10:25:00,45.34,45.36,45.17,45.21,43214.0,43.5987,43.618,43.4353,43.4737,43214.0
2023-07-31 10:30:00,45.21,45.25,45.1,45.22,45343.0,43.4737,43.5122,43.368,43.4833,45343.0
2023-07-31 10:35:00,45.21,45.21,45.11,45.12,29041.0,43.4737,43.4737,43.3776,43.3872,29041.0
2023-07-31 10:40:00,45.12,45.16,45.08,45.08,26847.0,43.3872,43.4256,43.3487,43.3487,26847.0
2023-07-31 10:45:00,45.09,45.13,45.03,45.1,48547.0,43.3583,43.3968,43.3006,43.368,48547.0
2023-07-31 10:50:00,45.09,45.14,45.05,45.09,24747.0,43.3583,43.4064,43.3199,43.3583,24747.0
2023-07-31 10:55:00,45.09,45.13,45.01,45.07,20145.0,43.3583,43.3968,43.2814,43.3391,20145.0
2023-07-31 11:00:00,45.08,45.08,45.01,45.03,26724.0,43.3487,43.3487,43.2814,43.3006,26724.0
2023-07-31 11:05:00,45.05,45.05,44.98,45.01,44872.0,43.3199,43.3199,43.2526,43.2814,44872.0
2023-07-31 11:10:00,45.01,45.07,44.98,45.02,27817.0,43.2814,43.3391,43.2526,43.291,27817.0
2023-07-31 11:15:00,45.02,45.03,44.89,44.91,31878.0,43.291,43.3006,43.166,43.1852,31878.0
2023-07-31 11:20:00,44.93,44.94,44.88,44.9,32311.0,43.2045,43.2141,43.1564,43.1756,32311.0
2023-07-31 11:25:00,44.89,44.98,44.87,44.94,26028.0,43.166,43.2526,43.1468,43.2141,26028.0
2023-07-31 11:30:00,44.93,44.94,44.73,44.73,43857.0,43.2045,43.2141,43.0122,43.0122,43857.0
2023-07-31 11:35:00,44.73,44.73,44.64,44.64,45580.0,43.0122,43.0122,42.9256,42.9256,45580.0
2023-07-31 11:40:00,44.64,44.69,44.61,44.66,42653.0,42.9256,42.9737,42.8968,42.9449,42653.0
2023-07-31 11:45:00,44.66,44.74,44.65,44.69,33349.0,42.9449,43.0218,42.9352,42.9737,33349.0
2023-07-31 11:50:00,44.7,44.7,44.57,44.58,52946.0,42.9833,42.9833,42.8583,42.8679,52946.0
2023-07-31 11:55:00,44.57,44.68,44.56,44.65,37451.0,42.8583,42.9641,42.8487,42.9352,37451.0
2023-07-31 12:00:00,44.65,44.65,44.58,44.6,52038.0,42.9352,42.9352,42.8679,42.8872,52038.0
2023-07-31 12:05:00,44.59,44.72,44.57,44.69,45749.0,42.8775,43.0025,42.8583,42.9737,45749.0
2023-07-31 12:10:00,44.68,44.74,44.62,44.62,82720.0,42.9641,43.0218,42.9064,42.9064,82720.0
2023-07-31 12:15:00,44.63,44.63,44.55,44.58,136446.0,42.916,42.916,42.8391,42.8679,136446.0
2023-07-31 12:20:00,44.58,44.7,44.58,44.65,149104.0,42.8679,42.9833,42.8679,42.9352,149104.0
2023-07-31 12:25:00,44.65,44.74,44.63,44.73,46318.0,42.9352,43.0218,42.916,43.0122,46318.0
2023-07-31 12:30:00,44.73,44.77,44.64,44.73,59780.0,43.0122,43.0506,42.9256,43.0122,59780.0
2023-07-31 12:35:00,44.73,44.73,44.62,44.7,25855.0,43.0122,43.0122,42.9064,42.9833,25855.0
2023-07-31 12:40:00,44.69,44.69,44.57,44.59,26954.0,42.9737,42.9737,42.8583,42.8775,26954.0
2023-07-31 12:45:00,44.59,44.61,44.55,44.61,27248.0,42.8775,42.8968,42.8391,42.8968,27248.0
2023-07-31 12:50:00,44.6,44.62,44.54,44.57,44641.0,42.8872,42.9064,42.8295,42.8583,44641.0
2023-07-31 12:55:00,44.56,44.59,44.52,44.55,22789.0,42.8487,42.8775,42.8102,42.8391,22789.0
2023-07-31 13:00:00,44.55,44.55,44.45,44.46,26857.0,42.8391,42.8391,42.7429,42.7525,26857.0
2023-07-31 13:05:00,44.45,44.56,44.45,44.55,68985.0,42.7429,42.8487,42.7429,42.8391,68985.0
2023-07-31 13:10:00,44.55,44.59,44.49,44.5,46098.0,42.8391,42.8775,42.7814,42.791,46098.0
2023-07-31 13:15:00,44.5,44.5,44.35,44.4,55214.0,42.791,42.791,42.6468,42.6948,55214.0
2023-07-31 13:20:00,44.4,44.47,44.39,44.43,29393.0,42.6948,42.7621,42.6852,42.7237,29393.0
2023-07-31 13:25:00,44.44,44.49,44.4,44.48,48998.0,42.7333,42.7814,42.6948,42.7718,48998.0
2023-07-31 13:30:00,44.48,44.67,44.47,44.67,64847.0,42.7718,42.9545,42.7621,42.9545,64847.0
2023-07-31 13:35:00,44.68,45.64,44.67,45.05,658191.0,42.9641,43.8872,42.9545,43.3199,658191.0
2023-07-31 13:40:00,45.05,45.14,44.9,45.08,92249.0,43.3199,43.4064,43.1756,43.3487,92249.0
2023-07-31 13:45:00,45.09,45.19,45.0,45.04,65087.0,43.3583,43.4545,43.2718,43.3103,65087.0
2023-07-31 13:50:00,45.04,45.1,44.96,44.98,40660.0,43.3103,43.368,43.2333,43.2526,40660.0
2023-07-31 13:55:00,44.98,45.0,44.93,44.96,21180.0,43.2526,43.2718,43.2045,43.2333,21180.0
2023-07-31 14:00:00,44.96,44.97,44.83,44.85,39139.0,43.2333,43.2429,43.1083,43.1276,39139.0
2023-07-31 14:05:00,44.84,44.91,44.77,44.8,50932.0,43.1179,43.1852,43.0506,43.0795,50932.0
2023-07-31 14:10:00,44.8,44.9,44.76,44.82,35545.0,43.0795,43.1756,43.041,43.0987,35545.0
2023-07-31 14:15:00,44.82,44.86,44.79,44.8,26836.0,43.0987,43.1372,43.0699,43.0795,26836.0
2023-07-31 14:20:00,44.8,44.81,44.74,44.78,36023.0,43.0795,43.0891,43.0218,43.0602,36023.0
2023-07-31 14:25:00,44.78,44.83,44.75,44.76,28668.0,43.0602,43.1083,43.0314,43.041,28668.0
2023-07-31 14:30:00,44.76,44.78,44.64,44.66,56796.0,43.041,43.0602,42.9256,42.9449,56796.0
2023-07-31 14:35:00,44.65,44.71,44.61,44.66,114574.0,42.9352,42.9929,42.8968,42.9449,114574.0
2023-07-31 14:40:00,44.66,44.74,44.64,44.73,29938.0,42.9449,43.0218,42.9256,43.0122,29938.0
2023-07-31 14:45:00,44.75,44.75,44.63,44.64,35459.0,43.0314,43.0314,42.916,42.9256,35459.0
2023-07-31 14:50:00,44.64,44.65,44.57,44.59,70310.0,42.9256,42.9352,42.8583,42.8775,70310.0
2023-07-31 14:55:00,44.58,44.59,44.48,44.48,44264.0,42.8679,42.8775,42.7718,42.7718,44264.0
2023-07-31 15:00:00,44.48,44.5,44.41,44.48,71959.0,42.7718,42.791,42.7045,42.7718,71959.0
2023-07-31 15:05:00,44.48,44.51,44.46,44.48,41709.0,42.7718,42.8006,42.7525,42.7718,41709.0
2023-07-31 15:10:00,44.48,44.56,44.42,44.56,53430.0,42.7718,42.8487,42.7141,42.8487,53430.0
2023-07-31 15:15:00,44.55,44.58,44.5,44.55,37554.0,42.8391,42.8679,42.791,42.8391,37554.0
2023-07-31 15:20:00,44.55,44.63,44.53,44.62,34251.0,42.8391,42.916,42.8198,42.9064,34251.0
2023-07-31 15:25:00,44.62,44.67,44.6,44.66,39279.0,42.9064,42.9545,42.8872,42.9449,39279.0
2023-07-31 15:30:00,44.67,44.67,44.55,44.58,56607.0,42.9545,42.9545,42.8391,42.8679,56607.0
2023-07-31 15:35:00,44.57,44.57,44.51,44.54,57958.0,42.8583,42.8583,42.8006,42.8295,57958.0
2023-07-31 15:40:00,44.54,44.67,44.53,44.66,79529.0,42.8295,42.9545,42.8198,42.9449,79529.0
2023-07-31 15:45:00,44.66,44.68,44.48,44.5,92489.0,42.9449,42.9641,42.7718,42.791,92489.0
2023-07-31 15:50:00,44.49,44.54,44.42,44.48,253851.0,42.7814,42.8295,42.7141,42.7718,253851.0
2023-07-31 15:55:00,44.49,44.53,44.42,44.52,540154.0,42.7814,42.8198,42.7141,42.8102,540154.0
2023-08-01 09:30:00,44.21,44.36,44.03,44.11,94190.0,42.5121,42.6564,42.339,42.416,94190.0
2023-08-01 09:35:00,44.13,44.29,44.09,44.15,43966.0,42.4352,42.5891,42.3967,42.4544,43966.0
2023-08-01 09:40:00,44.14,44.15,43.93,43.96,45673.0,42.4448,42.4544,42.2429,42.2717,45673.0
2023-08-01 09:45:00,43.97,44.06,43.9,44.04,38634.0,42.2813,42.3679,42.214,42.3487,38634.0
2023-08-01 09:50:00,44.05,44.11,44.0,44.08,29015.0,42.3583,42.416,42.3102,42.3871,29015.0
2023-08-01 09:55:00,44.07,44.07,43.95,44.0,25837.0,42.3775,42.3775,42.2621,42.3102,25837.0
2023-08-01 10:00:00,44.03,44.06,43.95,43.98,43136.0,42.339,42.3679,42.2621,42.291,43136.0
2023-08-01 10:05:00,43.98,44.01,43.9,43.92,44128.0,42.291,42.3198,42.214,42.2333,44128.0
2023-08-01 10:10:00,43.91,43.91,43.74,43.76,56789.0,42.2237,42.2237,42.0602,42.0794,56789.0
2023-08-01 10:15:00,43.75,43.86,43.69,43.73,56317.0,42.0698,42.1756,42.0121,42.0506,56317.0
2023-08-01 10:20:00,43.73,43.84,43.7,43.84,30640.0,42.0506,42.1563,42.0217,42.1563,30640.0
2023-08-01 10:25:00,43.84,43.84,43.73,43.73,37026.0,42.1563,42.1563,42.0506,42.0506,37026.0
2023-08-01 10:30:00,43.73,43.78,43.69,43.75,51246.0,42.0506,42.0986,42.0121,42.0698,51246.0
2023-08-01 10:35:00,43.76,43.84,43.73,43.83,25215.0,42.0794,42.1563,42.0506,42.1467,25215.0
2023-08-01 10:40:00,43.83,43.84,43.69,43.71,31620.0,42.1467,42.1563,42.0121,42.0313,31620.0
2023-08-01 10:45:00,43.71,43.78,43.67,43.77,52428.0,42.0313,42.0986,41.9929,42.089,52428.0
2023-08-01 10:50:00,43.77,43.8,43.72,43.78,35021.0,42.089,42.1179,42.041,42.0986,35021.0
2023-08-01 10:55:00,43.78,43.79,43.66,43.7,51280.0,42.0986,42.1083,41.9833,42.0217,51280.0
2023-08-01 11:00:00,43.69,43.82,43.67,43.8,117241.0,42.0121,42.1371,41.9929,42.1179,117241.0
2023-08-01 11:05:00,43.79,43.92,43.77,43.92,40985.0,42.1083,42.2333,42.089,42.2333,40985.0
2023-08-01 11:10:00,43.93,43.95,43.76,43.78,41340.0,42.2429,42.2621,42.0794,42.0986,41340.0
2023-08-01 11:15:00,43.78,43.86,43.75,43.78,21756.0,42.0986,42.1756,42.0698,42.0986,21756.0
2023-08-01 11:20:00,43.78,43.89,43.76,43.89,24529.0,42.0986,42.2044,42.0794,42.2044,24529.0
2023-08-01 11:25:00,43.88,43.97,43.86,43.96,23509.0,42.1948,42.2813,42.1756,42.2717,23509.0
2023-08-01 11:30:00,43.96,43.96,43.82,43.84,23949.0,42.2717,42.2717,42.1371,42.1563,23949.0
2023-08-01 11:35:00,43.83,43.88,43.81,43.84,16348.0,42.1467,42.1948,42.1275,42.1563,16348.0
2023-08-01 11:40:00,43.84,43.93,43.81,43.91,23672.0,42.1563,42.2429,42.1275,42.2237,23672.0
2023-08-01 11:45:00,43.91,43.92,43.85,43.86,21768.0,42.2237,42.2333,42.166,42.1756,21768.0
2023-08-01 11:50:00,43.85,43.89,43.79,43.89,17380.0,42.166,42.2044,42.1083,42.2044,17380.0
2023-08-01 11:55:00,43.89,43.91,43.83,43.84,32042.0,42.2044,42.2237,42.1467,42.1563,32042.0
2023-08-01 12:00:00,43.84,43.84,43.77,43.77,30831.0,42.1563,42.1563,42.089,42.089,30831.0
2023-08-01 12:05:00,43.77,43.78,43.73,43.77,25498.0,42.089,42.0986,42.0506,42.089,25498.0
2023-08-01 12:10:00,43.77,43.79,43.68,43.7,15447.0,42.089,42.1083,42.0025,42.0217,15447.0
2023-08-01 12:15:00,43.69,43.7,43.63,43.64,35222.0,42.0121,42.0217,41.9544,41.964,35222.0
2023-08-01 12:20:00,43.63,43.64,43.59,43.63,26287.0,41.9544,41.964,41.9159,41.9544,26287.0
2023-08-01 12:25:00,43.63,43.68,43.6,43.6,19024.0,41.9544,42.0025,41.9256,41.9256,19024.0
2023-08-01 12:30:00,43.6,43.66,43.55,43.65,23648.0,41.9256,41.9833,41.8775,41.9736,23648.0
2023-08-01 12:35:00,43.65,43.65,43.6,43.6,15968.0,41.9736,41.9736,41.9256,41.9256,15968.0
2023-08-01 12:40:00,43.61,43.66,43.6,43.65,19531.0,41.9352,41.9833,41.9256,41.9736,19531.0
2023-08-01 12:45:00,43.64,43.67,43.62,43.65,21995.0,41.964,41.9929,41.9448,41.9736,21995.0
2023-08-01 12:50:00,43.64,43.67,43.62,43.62,13997.0,41.964,41.9929,41.9448,41.9448,13997.0
2023-08-01 12:55:00,43.62,43.69,43.61,43.66,14891.0,41.9448,42.0121,41.9352,41.9833,14891.0
2023-08-01 13:00:00,43.67,43.73,43.66,43.72,26295.0,41.9929,42.0506,41.9833,42.041,26295.0
2023-08-01 13:05:00,43.73,43.75,43.67,43.75,22503.0,42.0506,42.0698,41.9929,42.0698,22503.0
2023-08-01 13:10:00,43.74,43.76,43.69,43.71,18763.0,42.0602,42.0794,42.0121,42.0313,18763.0
2023-08-01 13:15:00,43.71,43.71,43.66,43.7,21950.0,42.0313,42.0313,41.9833,42.0217,21950.0
2023-08-01 13:20:00,43.72,43.73,43.67,43.69,12878.0,42.041,42.0506,41.9929,42.0121,12878.0
2023-08-01 13:25:00,43.68,43.7,43.65,43.69,15230.0,42.0025,42.0217,41.9736,42.0121,15230.0
2023-08-01 13:30:00,43.69,43.69,43.64,43.65,13158.0,42.0121,42.0121,41.964,41.9736,13158.0
2023-08-01 13:35:00,43.64,43.66,43.61,43.63,15372.0,41.964,41.9833,41.9352,41.9544,15372.0
2023-08-01 13:40:00,43.63,43.65,43.58,43.62,80817.0,41.9544,41.9736,41.9063,41.9448,80817.0
2023-08-01 13:45:00,43.61,43.66,43.6,43.63,20507.0,41.9352,41.9833,41.9256,41.9544,20507.0
2023-08-01 13:50:00,43.63,43.67,43.62,43.67,21705.0,41.9544,41.9929,41.9448,41.9929,21705.0
2023-08-01 13:55:00,43.66,43.68,43.63,43.65,18498.0,41.9833,42.0025,41.9544,41.9736,18498.0
2023-08-01 14:00:00,43.65,43.71,43.64,43.71,21886.0,41.9736,42.0313,41.964,42.0313,21886.0
2023-08-01 14:05:00,43.71,43.71,43.64,43.69,19303.0,42.0313,42.0313,41.964,42.0121,19303.0
2023-08-01 14:10:00,43.68,43.73,43.66,43.67,14739.0,42.0025,42.0506,41.9833,41.9929,14739.0
2023-08-01 14:15:00,43.68,43.79,43.68,43.76,51234.0,42.0025,42.1083,42.0025,42.0794,51234.0
2023-08-01 14:20:00,43.76,43.77,43.69,43.7,21827.0,42.0794,42.089,42.0121,42.0217,21827.0
2023-08-01 14:25:00,43.7,43.73,43.65,43.69,20276.0,42.0217,42.0506,41.9736,42.0121,20276.0
2023-08-01 14:30:00,43.69,43.69,43.65,43.68,16263.0,42.0121,42.0121,41.9736,42.0025,16263.0
2023-08-01 14:35:00,43.68,43.69,43.65,43.66,16306.0,42.0025,42.0121,41.9736,41.9833,16306.0
2023-08-01 14:40:00,43.66,43.7,43.65,43.68,16560.0,41.9833,42.0217,41.9736,42.0025,16560.0
2023-08-01 14:45:00,43.68,43.77,43.68,43.74,40129.0,42.0025,42.089,42.0025,42.0602,40129.0
2023-08-01 14:50:00,43.74,43.76,43.7,43.74,17891.0,42.0602,42.0794,42.0217,42.0602,17891.0
2023-08-01 14:55:00,43.74,43.75,43.71,43.71,20045.0,42.0602,42.0698,42.0313,42.0313,20045.0
2023-08-01 15:00:00,43.72,43.73,43.69,43.71,25604.0,42.041,42.0506,42.0121,42.0313,25604.0
2023-08-01 15:05:00,43.71,43.78,43.71,43.75,21764.0,42.0313,42.0986,42.0313,42.0698,21764.0
2023-08-01 15:10:00,43.74,43.75,43.7,43.71,24815.0,42.0602,42.0698,42.0217,42.0313,24815.0
2023-08-01 15:15:00,43.72,43.74,43.68,43.69,22023.0,42.041,42.0602,42.0025,42.0121,22023.0
2023-08-01 15:20:00,43.69,43.76,43.68,43.72,28508.0,42.0121,42.0794,42.0025,42.041,28508.0
2023-08-01 15:25:00,43.72,43.74,43.7,43.72,33705.0,42.041,42.0602,42.0217,42.041,33705.0
2023-08-01 15:30:00,43.72,43.75,43.69,43.73,51826.0,42.041,42.0698,42.0121,42.0506,51826.0
2023-08-01 15:35:00,43.73,43.77,43.7,43.72,48722.0,42.0506,42.089,42.0217,42.041,48722.0
2023-08-01 15:40:00,43.71,43.73,43.63,43.64,62761.0,42.0313,42.0506,41.9544,41.964,62761.0
2023-08-01 15:45:00,43.64,43.71,43.63,43.69,88780.0,41.964,42.0313,41.9544,42.0121,88780.0
2023-08-01 15:50:00,43.68,43.72,43.64,43.65,120271.0,42.0025,42.041,41.964,41.9736,120271.0
2023-08-01 15:55:00,43.6,43.65,43.56,43.56,385737.0,41.9256,41.9736,41.8871,41.8871,385737.0
2023-08-02 09:30:00,43.13,43.16,42.81,42.97,106409.0,41.4736,41.5025,41.1659,41.3198,106409.0
2023-08-02 09:35:00,42.96,43.05,42.86,43.05,31508.0,41.3101,41.3967,41.214,41.3967,31508.0
2023-08-02 09:40:00,43.05,43.12,42.99,43.05,40787.0,41.3967,41.464,41.339,41.3967,40787.0
2023-08-02 09:45:00,43.05,43.1,42.97,43.07,50312.0,41.3967,41.4448,41.3198,41.4159,50312.0
2023-08-02 09:50:00,43.06,43.06,42.85,42.97,54222.0,41.4063,41.4063,41.2044,41.3198,54222.0
2023-08-02 09:55:00,42.95,43.05,42.92,42.97,99791.0,41.3005,41.3967,41.2717,41.3198,99791.0
2023-08-02 10:00:00,42.98,43.15,42.87,43.12,96939.0,41.3294,41.4928,41.2236,41.464,96939.0
2023-08-02 10:05:00,43.12,43.13,43.02,43.07,33890.0,41.464,41.4736,41.3678,41.4159,33890.0
2023-08-02 10:10:00,43.06,43.23,43.06,43.19,29514.0,41.4063,41.5698,41.4063,41.5313,29514.0
2023-08-02 10:15:00,43.17,43.21,43.12,43.19,29772.0,41.5121,41.5505,41.464,41.5313,29772.0
2023-08-02 10:20:00,43.19,43.36,43.16,43.34,43106.0,41.5313,41.6948,41.5025,41.6755,43106.0
2023-08-02 10:25:00,43.35,43.44,43.27,43.28,33648.0,41.6852,41.7717,41.6082,41.6178,33648.0
2023-08-02 10:30:00,43.28,43.29,43.17,43.29,30430.0,41.6178,41.6275,41.5121,41.6275,30430.0
2023-08-02 10:35:00,43.29,43.29,43.19,43.23,33007.0,41.6275,41.6275,41.5313,41.5698,33007.0
2023-08-02 10:40:00,43.23,43.32,43.23,43.27,27492.0,41.5698,41.6563,41.5698,41.6082,27492.0
2023-08-02 10:45:00,43.27,43.29,43.16,43.16,36703.0,41.6082,41.6275,41.5025,41.5025,36703.0
2023-08-02 10:50:00,43.16,43.22,43.14,43.16,29466.0,41.5025,41.5602,41.4832,41.5025,29466.0
2023-08-02 10:55:00,43.17,43.33,43.14,43.31,70051.0,41.5121,41.6659,41.4832,41.6467,70051.0
2023-08-02 11:00:00,43.31,43.42,43.25,43.42,17681.0,41.6467,41.7525,41.589,41.7525,17681.0
2023-08-02 11:05:00,43.41,43.5,43.41,43.49,24368.0,41.7429,41.8294,41.7429,41.8198,24368.0
2023-08-02 11:10:00,43.5,43.52,43.47,43.51,33957.0,41.8294,41.8486,41.8006,41.839,33957.0
2023-08-02 11:15:00,43.5,43.5,43.42,43.45,36649.0,41.8294,41.8294,41.7525,41.7813,36649.0
2023-08-02 11:20:00,43.45,43.59,43.42,43.58,52329.0,41.7813,41.9159,41.7525,41.9063,52329.0
2023-08-02 11:25:00,43.59,43.66,43.58,43.66,44947.0,41.9159,41.9833,41.9063,41.9833,44947.0
2023-08-02 11:30:00,43.66,43.69,43.54,43.66,104396.0,41.9833,42.0121,41.8679,41.9833,104396.0
2023-08-02 11:35:00,43.66,43.69,43.6,43.61,23412.0,41.9833,42.0121,41.9256,41.9352,23412.0
2023-08-02 11:40:00,43.61,43.64,43.5,43.63,30687.0,41.9352,41.964,41.8294,41.9544,30687.0
2023-08-02 11:45:00,43.63,43.63,43.54,43.57,30840.0,41.9544,41.9544,41.8679,41.8967,30840.0
2023-08-02 11:50:00,43.56,43.58,43.53,43.55,25707.0,41.8871,41.9063,41.8582,41.8775,25707.0
2023-08-02 11:55:00,43.54,43.62,43.53,43.59,41046.0,41.8679,41.9448,41.8582,41.9159,41046.0
2023-08-02 12:00:00,43.59,43.63,43.57,43.59,24788.0,41.9159,41.9544,41.8967,41.9159,24788.0
2023-08-02 12:05:00,43.59,43.63,43.53,43.56,35547.0,41.9159,41.9544,41.8582,41.8871,35547.0
2023-08-02 12:10:00,43.57,43.65,43.55,43.63,37246.0,41.8967,41.9736,41.8775,41.9544,37246.0
2023-08-02 12:15:00,43.63,43.84,43.62,43.8,72590.0,41.9544,42.1563,41.9448,42.1179,72590.0
2023-08-02 12:20:00,43.81,43.82,43.69,43.7,25833.0,42.1275,42.1371,42.0121,42.0217,25833.0
2023-08-02 12:25:00,43.7,43.72,43.62,43.66,21477.0,42.0217,42.041,41.9448,41.9833,21477.0
2023-08-02 12:30:00,43.66,43.69,43.61,43.68,26691.0,41.9833,42.0121,41.9352,42.0025,26691.0
2023-08-02 12:35:00,43.66,43.74,43.66,43.73,22453.0,41.9833,42.0602,41.9833,42.0506,22453.0
2023-08-02 12:40:00,43.74,43.8,43.73,43.8,17212.0,42.0602,42.1179,42.0506,42.1179,17212.0
2023-08-02 12:45:00,43.8,43.85,43.78,43.83,41766.0,42.1179,42.166,42.0986,42.1467,41766.0
2023-08-02 12:50:00,43.83,43.84,43.75,43.84,21606.0,42.1467,42.1563,42.0698,42.1563,21606.0
2023-08-02 12:55:00,43.84,43.87,43.81,43.83,25685.0,42.1563,42.1852,42.1275,42.1467,25685.0
2023-08-02 13:00:00,43.84,43.85,43.79,43.84,13604.0,42.1563,42.166,42.1083,42.1563,13604.0
2023-08-02 13:05:00,43.85,43.88,43.82,43.83,22575.0,42.166,42.1948,42.1371,42.1467,22575.0
2023-08-02 13:10:00,43.84,43.86,43.7,43.7,26633.0,42.1563,42.1756,42.0217,42.0217,26633.0
2023-08-02 13:15:00,43.7,43.74,43.67,43.72,30097.0,42.0217,42.0602,41.9929,42.041,30097.0
2023-08-02 13:20:00,43.72,43.72,43.66,43.66,16885.0,42.041,42.041,41.9833,41.9833,16885.0
2023-08-02 13:25:00,43.66,43.72,43.63,43.72,12345.0,41.9833,42.041,41.9544,42.041,12345.0
2023-08-02 13:30:00,43.72,43.76,43.7,43.72,17203.0,42.041,42.0794,42.0217,42.041,17203.0
2023-08-02 13:35:00,43.72,43.81,43.71,43.8,17036.0,42.041,42.1275,42.0313,42.1179,17036.0
2023-08-02 13:40:00,43.8,43.81,43.72,43.74,20383.0,42.1179,42.1275,42.041,42.0602,20383.0
2023-08-02 13:45:00,43.75,43.8,43.73,43.73,18336.0,42.0698,42.1179,42.0506,42.0506,18336.0
2023-08-02 13:50:00,43.73,43.79,43.72,43.77,17227.0,42.0506,42.1083,42.041,42.089,17227.0
2023-08-02 13:55:00,43.77,43.8,43.73,43.76,30217.0,42.089,42.1179,42.0506,42.0794,30217.0
2023-08-02 14:00:00,43.76,43.83,43.73,43.83,23154.0,42.0794,42.1467,42.0506,42.1467,23154.0
2023-08-02 14:05:00,43.82,43.83,43.75,43.82,30075.0,42.1371,42.1467,42.0698,42.1371,30075.0
2023-08-02 14:10:00,43.81,43.82,43.77,43.81,15054.0,42.1275,42.1371,42.089,42.1275,15054.0
2023-08-02 14:15:00,43.81,43.84,43.77,43.81,40211.0,42.1275,42.1563,42.089,42.1275,40211.0
2023-08-02 14:20:00,43.81,43.83,43.78,43.78,19574.0,42.1275,42.1467,42.0986,42.0986,19574.0
2023-08-02 14:25:00,43.79,43.8,43.73,43.75,21637.0,42.1083,42.1179,42.0506,42.0698,21637.0
2023-08-02 14:30:00,43.74,43.74,43.65,43.67,19510.0,42.0602,42.0602,41.9736,41.9929,19510.0
2023-08-02 14:35:00,43.68,43.68,43.62,43.63,24392.0,42.0025,42.0025,41.9448,41.9544,24392.0
2023-08-02 14:40:00,43.63,43.65,43.6,43.63,14934.0,41.9544,41.9736,41.9256,41.9544,14934.0
2023-08-02 14:45:00,43.63,43.66,43.61,43.64,13592.0,41.9544,41.9833,41.9352,41.964,13592.0
2023-08-02 14:50:00,43.65,43.66,43.63,43.64,15900.0,41.9736,41.9833,41.9544,41.964,15900.0
2023-08-02 14:55:00,43.64,43.67,43.61,43.66,24863.0,41.964,41.9929,41.9352,41.9833,24863.0
2023-08-02 15:00:00,43.66,43.68,43.63,43.65,29556.0,41.9833,42.0025,41.9544,41.9736,29556.0
2023-08-02 15:05:00,43.65,43.65,43.55,43.61,33025.0,41.9736,41.9736,41.8775,41.9352,33025.0
2023-08-02 15:10:00,43.61,43.64,43.58,43.63,34825.0,41.9352,41.964,41.9063,41.9544,34825.0
2023-08-02 15:15:00,43.64,43.66,43.59,43.65,32895.0,41.964,41.9833,41.9159,41.9736,32895.0
2023-08-02 15:20:00,43.65,43.72,43.63,43.66,48759.0,41.9736,42.041,41.9544,41.9833,48759.0
2023-08-02 15:25:00,43.66,43.71,43.64,43.69,56163.0,41.9833,42.0313,41.964,42.0121,56163.0
2023-08-02 15:30:00,43.69,43.78,43.67,43.77,54456.0,42.0121,42.0986,41.9929,42.089,54456.0
2023-08-02 15:35:00,43.77,43.83,43.76,43.8,55401.0,42.089,42.1467,42.0794,42.1179,55401.0
2023-08-02 15:40:00,43.8,43.81,43.73,43.77,83121.0,42.1179,42.1275,42.0506,42.089,83121.0
2023-08-02 15:45:00,43.77,43.9,43.76,43.86,140088.0,42.089,42.214,42.0794,42.1756,140088.0
2023-08-02 15:50:00,43.86,43.87,43.76,43.78,196615.0,42.1756,42.1852,42.0794,42.0986,196615.0
2023-08-02 15:55:00,43.77,43.85,43.74,43.77,521086.0,42.089,42.166,42.0602,42.089,521086.0
2023-08-03 09:30:00,43.59,43.67,43.34,43.34,85138.0,41.9159,41.9929,41.6755,41.6755,85138.0
2023-08-03 09:35:00,43.35,43.59,43.35,43.54,47428.0,41.6852,41.9159,41.6852,41.8679,47428.0
2023-08-03 09:40:00,43.56,43.61,43.42,43.45,31671.0,41.8871,41.9352,41.7525,41.7813,31671.0
2023-08-03 09:45:00,43.45,43.55,43.4,43.51,38354.0,41.7813,41.8775,41.7332,41.839,38354.0
2023-08-03 09:50:00,43.5,43.7,43.48,43.7,33116.0,41.8294,42.0217,41.8102,42.0217,33116.0
2023-08-03 09:55:00,43.7,43.73,43.58,43.58,38650.0,42.0217,42.0506,41.9063,41.9063,38650.0
2023-08-03 10:00:00,43.57,43.69,43.57,43.62,36221.0,41.8967,42.0121,41.8967,41.9448,36221.0
2023-08-03 10:05:00,43.61,43.63,43.54,43.55,36983.0,41.9352,41.9544,41.8679,41.8775,36983.0
2023-08-03 10:10:00,43.56,43.62,43.48,43.55,41826.0,41.8871,41.9448,41.8102,41.8775,41826.0
2023-08-03 10:15:00,43.55,43.55,43.43,43.55,32609.0,41.8775,41.8775,41.7621,41.8775,32609.0
2023-08-03 10:20:00,43.56,43.6,43.5,43.52,31574.0,41.8871,41.9256,41.8294,41.8486,31574.0
2023-08-03 10:25:00,43.52,43.52,43.45,43.45,28378.0,41.8486,41.8486,41.7813,41.7813,28378.0
2023-08-03 10:30:00,43.45,43.53,43.42,43.47,21870.0,41.7813,41.8582,41.7525,41.8006,21870.0
2023-08-03 10:35:00,43.47,43.53,43.46,43.53,38032.0,41.8006,41.8582,41.7909,41.8582,38032.0
2023-08-03 10:40:00,43.54,43.67,43.53,43.66,28351.0,41.8679,41.9929,41.8582,41.9833,28351.0
2023-08-03 10:45:00,43.66,43.67,43.6,43.64,33365.0,41.9833,41.9929,41.9256,41.964,33365.0
2023-08-03 10:50:00,43.64,43.65,43.54,43.54,26391.0,41.964,41.9736,41.8679,41.8679,26391.0
2023-08-03 10:55:00,43.54,43.57,43.52,43.55,23576.0,41.8679,41.8967,41.8486,41.8775,23576.0
2023-08-03 11:00:00,43.54,43.66,43.52,43.65,20552.0,41.8679,41.9833,41.8486,41.9736,20552.0
2023-08-03 11:05:00,43.65,43.66,43.55,43.58,17754.0,41.9736,41.9833,41.8775,41.9063,17754.0
2023-08-03 11:10:00,43.57,43.59,43.5,43.55,43924.0,41.8967,41.9159,41.8294,41.8775,43924.0
2023-08-03 11:15:00,43.54,43.61,43.52,43.6,20134.0,41.8679,41.9352,41.8486,41.9256,20134.0
2023-08-03 11:20:00,43.6,43.64,43.53,43.55,10609.0,41.9256,41.964,41.8582,41.8775,10609.0
2023-08-03 11:25:00,43.55,43.55,43.45,43.46,14293.0,41.8775,41.8775,41.7813,41.7909,14293.0
2023-08-03 11:30:00,43.46,43.46,43.34,43.36,18874.0,41.7909,41.7909,41.6755,41.6948,18874.0
2023-08-03 11:35:00,43.35,43.41,43.32,43.41,24901.0,41.6852,41.7429,41.6563,41.7429,24901.0
2023-08-03 11:40:00,43.4,43.47,43.39,43.42,14346.0,41.7332,41.8006,41.7236,41.7525,14346.0
2023-08-03 11:45:00,43.42,43.5,43.38,43.5,15237.0,41.7525,41.8294,41.714,41.8294,15237.0
2023-08-03 11:50:00,43.49,43.56,43.48,43.56,18693.0,41.8198,41.8871,41.8102,41.8871,18693.0
2023-08-03 11:55:00,43.56,43.61,43.54,43.57,18316.0,41.8871,41.9352,41.8679,41.8967,18316.0
2023-08-03 12:00:00,43.58,43.58,43.51,43.54,20142.0,41.9063,41.9063,41.839,41.8679,20142.0
2023-08-03 12:05:00,43.54,43.56,43.49,43.55,12117.0,41.8679,41.8871,41.8198,41.8775,12117.0
2023-08-03 12:10:00,43.55,43.59,43.52,43.59,52741.0,41.8775,41.9159,41.8486,41.9159,52741.0
2023-08-03 12:15:00,43.59,43.61,43.52,43.56,34907.0,41.9159,41.9352,41.8486,41.8871,34907.0
2023-08-03 12:20:00,43.57,43.6,43.52,43.56,23687.0,41.8967,41.9256,41.8486,41.8871,23687.0
2023-08-03 12:25:00,43.55,43.61,43.55,43.59,25172.0,41.8775,41.9352,41.8775,41.9159,25172.0
2023-08-03 12:30:00,43.59,43.63,43.58,43.59,11951.0,41.9159,41.9544,41.9063,41.9159,11951.0
2023-08-03 12:35:00,43.6,43.63,43.58,43.59,14811.0,41.9256,41.9544,41.9063,41.9159,14811.0
2023-08-03 12:40:00,43.59,43.65,43.59,43.64,10029.0,41.9159,41.9736,41.9159,41.964,10029.0
2023-08-03 12:45:00,43.65,43.66,43.61,43.64,12007.0,41.9736,41.9833,41.9352,41.964,12007.0
2023-08-03 12:50:00,43.65,43.67,43.6,43.62,16745.0,41.9736,41.9929,41.9256,41.9448,16745.0
2023-08-03 12:55:00,43.62,43.63,43.59,43.63,8859.0,41.9448,41.9544,41.9159,41.9544,8859.0
2023-08-03 13:00:00,43.64,43.72,43.63,43.71,27661.0,41.964,42.041,41.9544,42.0313,27661.0
2023-08-03 13:05:00,43.71,43.76,43.69,43.73,24303.0,42.0313,42.0794,42.0121,42.0506,24303.0
2023-08-03 13:10:00,43.73,43.76,43.72,43.75,9519.0,42.0506,42.0794,42.041,42.0698,9519.0
2023-08-03 13:15:00,43.75,43.8,43.74,43.78,26121.0,42.0698,42.1179,42.0602,42.0986,26121.0
2023-08-03 13:20:00,43.79,43.83,43.78,43.83,17833.0,42.1083,42.1467,42.0986,42.1467,17833.0
2023-08-03 13:25:00,43.83,43.86,43.8,43.84,26858.0,42.1467,42.1756,42.1179,42.1563,26858.0
2023-08-03 13:30:00,43.84,43.85,43.79,43.79,15788.0,42.1563,42.166,42.1083,42.1083,15788.0
2023-08-03 13:35:00,43.79,43.87,43.78,43.83,29107.0,42.1083,42.1852,42.0986,42.1467,29107.0
2023-08-03 13:40:00,43.84,43.85,43.8,43.83,21010.0,42.1563,42.166,42.1179,42.1467,21010.0
2023-08-03 13:45:00,43.83,43.84,43.79,43.82,23047.0,42.1467,42.1563,42.1083,42.1371,23047.0
2023-08-03 13:50:00,43.82,43.82,43.77,43.82,15237.0,42.1371,42.1371,42.089,42.1371,15237.0
2023-08-03 13:55:00,43.81,43.81,43.74,43.77,20758.0,42.1275,42.1275,42.0602,42.089,20758.0
2023-08-03 14:00:00,43.77,43.78,43.7,43.75,17923.0,42.089,42.0986,42.0217,42.0698,17923.0
2023-08-03 14:05:00,43.75,43.75,43.68,43.7,13267.0,42.0698,42.0698,42.0025,42.0217,13267.0
2023-08-03 14:10:00,43.7,43.75,43.69,43.73,19794.0,42.0217,42.0698,42.0121,42.0506,19794.0
2023-08-03 14:15:00,43.73,43.78,43.69,43.77,38100.0,42.0506,42.0986,42.0121,42.089,38100.0
2023-08-03 14:20:00,43.77,43.83,43.76,43.82,47416.0,42.089,42.1467,42.0794,42.1371,47416.0
2023-08-03 14:25:00,43.83,43.83,43.76,43.78,39501.0,42.1467,42.1467,42.0794,42.0986,39501.0
2023-08-03 14:30:00,43.77,43.81,43.71,43.72,22702.0,42.089,42.1275,42.0313,42.041,22702.0
2023-08-03 14:35:00,43.73,43.74,43.66,43.7,21406.0,42.0506,42.0602,41.9833,42.0217,21406.0
2023-08-03 14:40:00,43.7,43.75,43.69,43.75,21041.0,42.0217,42.0698,42.0121,42.0698,21041.0
2023-08-03 14:45:00,43.75,43.76,43.68,43.69,20100.0,42.0698,42.0794,42.0025,42.0121,20100.0
2023-08-03 14:50:00,43.69,43.79,43.67,43.79,67372.0,42.0121,42.1083,41.9929,42.1083,67372.0
2023-08-03 14:55:00,43.8,43.8,43.76,43.77,23369.0,42.1179,42.1179,42.0794,42.089,23369.0
2023-08-03 15:00:00,43.77,43.79,43.75,43.77,15554.0,42.089,42.1083,42.0698,42.089,15554.0
2023-08-03 15:05:00,43.78,43.78,43.69,43.73,42514.0,42.0986,42.0986,42.0121,42.0506,42514.0
2023-08-03 15:10:00,43.73,43.73,43.62,43.65,29771.0,42.0506,42.0506,41.9448,41.9736,29771.0
2023-08-03 15:15:00,43.65,43.66,43.61,43.62,30638.0,41.9736,41.9833,41.9352,41.9448,30638.0
2023-08-03 15:20:00,43.62,43.67,43.62,43.66,31316.0,41.9448,41.9929,41.9448,41.9833,31316.0
2023-08-03 15:25:00,43.65,43.66,43.58,43.59,32368.0,41.9736,41.9833,41.9063,41.9159,32368.0
2023-08-03 15:30:00,43.59,43.67,43.58,43.64,51493.0,41.9159,41.9929,41.9063,41.964,51493.0
2023-08-03 15:35:00,43.65,43.66,43.57,43.6,44691.0,41.9736,41.9833,41.8967,41.9256,44691.0
2023-08-03 15:40:00,43.6,43.64,43.58,43.63,48390.0,41.9256,41.964,41.9063,41.9544,48390.0
2023-08-03 15:45:00,43.62,43.62,43.57,43.58,61070.0,41.9448,41.9448,41.8967,41.9063,61070.0
2023-08-03 15:50:00,43.58,43.72,43.56,43.69,150845.0,41.9063,42.041,41.8871,42.0121,150845.0
2023-08-03 15:55:00,43.7,43.73,43.59,43.61,290556.0,42.0217,42.0506,41.9159,41.9352,290556.0
2023-08-04 09:30:00,43.66,43.84,43.55,43.74,81179.0,41.9833,42.1563,41.8775,42.0602,81179.0
2023-08-04 09:35:00,43.75,43.79,43.53,43.75,23139.0,42.0698,42.1083,41.8582,42.0698,23139.0
2023-08-04 09:40:00,43.75,43.94,43.73,43.81,37670.0,42.0698,42.2525,42.0506,42.1275,37670.0
2023-08-04 09:45:00,43.82,43.82,43.66,43.68,23675.0,42.1371,42.1371,41.9833,42.0025,23675.0
2023-08-04 09:50:00,43.7,43.73,43.58,43.63,27506.0,42.0217,42.0506,41.9063,41.9544,27506.0
2023-08-04 09:55:00,43.63,43.63,43.44,43.47,24927.0,41.9544,41.9544,41.7717,41.8006,24927.0
2023-08-04 10:00:00,43.47,43.55,43.44,43.5,35872.0,41.8006,41.8775,41.7717,41.8294,35872.0
2023-08-04 10:05:00,43.49,43.5,43.41,43.48,30245.0,41.8198,41.8294,41.7429,41.8102,30245.0
2023-08-04 10:10:00,43.48,43.53,43.43,43.49,20905.0,41.8102,41.8582,41.7621,41.8198,20905.0
2023-08-04 10:15:00,43.49,43.5,43.44,43.5,26144.0,41.8198,41.8294,41.7717,41.8294,26144.0
2023-08-04 10:20:00,43.5,43.54,43.45,43.52,31286.0,41.8294,41.8679,41.7813,41.8486,31286.0
2023-08-04 10:25:00,43.54,43.56,43.47,43.56,52683.0,41.8679,41.8871,41.8006,41.8871,52683.0
2023-08-04 10:30:00,43.59,43.61,43.55,43.56,18879.0,41.9159,41.9352,41.8775,41.8871,18879.0
2023-08-04 10:35:00,43.55,43.63,43.54,43.61,17755.0,41.8775,41.9544,41.8679,41.9352,17755.0
2023-08-04 10:40:00,43.62,43.66,43.53,43.61,15041.0,41.9448,41.9833,41.8582,41.9352,15041.0
2023-08-04 10:45:00,43.62,43.67,43.59,43.62,16688.0,41.9448,41.9929,41.9159,41.9448,16688.0
2023-08-04 10:50:00,43.61,43.65,43.56,43.65,12223.0,41.9352,41.9736,41.8871,41.9736,12223.0
2023-08-04 10:55:00,43.64,43.69,43.63,43.69,10415.0,41.964,42.0121,41.9544,42.0121,10415.0
2023-08-04 11:00:00,43.69,43.7,43.62,43.63,16688.0,42.0121,42.0217,41.9448,41.9544,16688.0
2023-08-04 11:05:00,43.63,43.65,43.48,43.51,42821.0,41.9544,41.9736,41.8102,41.839,42821.0
2023-08-04 11:10:00,43.49,43.51,43.47,43.48,12786.0,41.8198,41.839,41.8006,41.8102,12786.0
2023-08-04 11:15:00,43.47,43.49,43.43,43.48,25551.0,41.8006,41.8198,41.7621,41.8102,25551.0
2023-08-04 11:20:00,43.5,43.51,43.47,43.51,12845.0,41.8294,41.839,41.8006,41.839,12845.0
2023-08-04 11:25:00,43.51,43.54,43.49,43.52,15629.0,41.839,41.8679,41.8198,41.8486,15629.0
2023-08-04 11:30:00,43.53,43.54,43.43,43.44,19081.0,41.8582,41.8679,41.7621,41.7717,19081.0
2023-08-04 11:35:00,43.43,43.44,43.33,43.36,51235.0,41.7621,41.7717,41.6659,41.6948,51235.0
2023-08-04 11:40:00,43.35,43.5,43.35,43.46,18926.0,41.6852,41.8294,41.6852,41.7909,18926.0
2023-08-04 11:45:00,43.45,43.53,43.44,43.52,27451.0,41.7813,41.8582,41.7717,41.8486,27451.0
2023-08-04 11:50:00,43.51,43.52,43.45,43.46,16604.0,41.839,41.8486,41.7813,41.7909,16604.0
2023-08-04 11:55:00,43.46,43.49,43.45,43.49,19549.0,41.7909,41.8198,41.7813,41.8198,19549.0
2023-08-04 12:00:00,43.5,43.51,43.48,43.5,13333.0,41.8294,41.839,41.8102,41.8294,13333.0
2023-08-04 12:05:00,43.51,43.51,43.38,43.41,14728.0,41.839,41.839,41.714,41.7429,14728.0
2023-08-04 12:10:00,43.41,43.45,43.4,43.44,11251.0,41.7429,41.7813,41.7332,41.7717,11251.0
2023-08-04 12:15:00,43.44,43.56,43.42,43.54,19146.0,41.7717,41.8871,41.7525,41.8679,19146.0
2023-08-04 12:20:00,43.55,43.58,43.47,43.5,23334.0,41.8775,41.9063,41.8006,41.8294,23334.0
2023-08-04 12:25:00,43.5,43.55,43.5,43.54,18000.0,41.8294,41.8775,41.8294,41.8679,18000.0
2023-08-04 12:30:00,43.54,43.55,43.49,43.51,12118.0,41.8679,41.8775,41.8198,41.839,12118.0
2023-08-04 12:35:00,43.51,43.52,43.47,43.52,13437.0,41.839,41.8486,41.8006,41.8486,13437.0
2023-08-04 12:40:00,43.53,43.55,43.51,43.52,14021.0,41.8582,41.8775,41.839,41.8486,14021.0
2023-08-04 12:45:00,43.53,43.53,43.47,43.5,16599.0,41.8582,41.8582,41.8006,41.8294,16599.0
2023-08-04 12:50:00,43.5,43.5,43.44,43.45,16112.0,41.8294,41.8294,41.7717,41.7813,16112.0
2023-08-04 12:55:00,43.44,43.46,43.42,43.44,13001.0,41.7717,41.7909,41.7525,41.7717,13001.0
2023-08-04 13:00:00,43.45,43.46,43.43,43.45,21937.0,41.7813,41.7909,41.7621,41.7813,21937.0
2023-08-04 13:05:00,43.45,43.46,43.38,43.43,28354.0,41.7813,41.7909,41.714,41.7621,28354.0
2023-08-04 13:10:00,43.42,43.42,43.37,43.41,18505.0,41.7525,41.7525,41.7044,41.7429,18505.0
2023-08-04 13:15:00,43.41,43.45,43.39,43.41,29833.0,41.7429,41.7813,41.7236,41.7429,29833.0
2023-08-04 13:20:00,43.41,43.42,43.37,43.41,22726.0,41.7429,41.7525,41.7044,41.7429,22726.0
2023-08-04 13:25:00,43.41,43.43,43.36,43.42,26240.0,41.7429,41.7621,41.6948,41.7525,26240.0
2023-08-04 13:30:00,43.41,43.44,43.38,43.41,13440.0,41.7429,41.7717,41.714,41.7429,13440.0
2023-08-04 13:35:00,43.42,43.46,43.39,43.43,14862.0,41.7525,41.7909,41.7236,41.7621,14862.0
2023-08-04 13:40:00,43.44,43.46,43.4,43.44,19066.0,41.7717,41.7909,41.7332,41.7717,19066.0
2023-08-04 13:45:00,43.44,43.48,43.43,43.47,14347.0,41.7717,41.8102,41.7621,41.8006,14347.0
2023-08-04 13:50:00,43.46,43.51,43.45,43.47,23309.0,41.7909,41.839,41.7813,41.8006,23309.0
2023-08-04 13:55:00,43.48,43.48,43.39,43.43,14297.0,41.8102,41.8102,41.7236,41.7621,14297.0
2023-08-04 14:00:00,43.41,43.42,43.25,43.27,72682.0,41.7429,41.7525,41.589,41.6082,72682.0
2023-08-04 14:05:00,43.26,43.32,43.23,43.29,59093.0,41.5986,41.6563,41.5698,41.6275,59093.0
2023-08-04 14:10:00,43.3,43.31,43.26,43.28,26462.0,41.6371,41.6467,41.5986,41.6178,26462.0
2023-08-04 14:15:00,43.27,43.28,43.18,43.22,26694.0,41.6082,41.6178,41.5217,41.5602,26694.0
2023-08-04 14:20:00,43.22,43.25,43.18,43.19,22678.0,41.5602,41.589,41.5217,41.5313,22678.0
2023-08-04 14:25:00,43.19,43.25,43.17,43.17,18097.0,41.5313,41.589,41.5121,41.5121,18097.0
2023-08-04 14:30:00,43.16,43.21,43.11,43.15,20399.0,41.5025,41.5505,41.4544,41.4928,20399.0
2023-08-04 14:35:00,43.15,43.16,43.1,43.11,16717.0,41.4928,41.5025,41.4448,41.4544,16717.0
2023-08-04 14:40:00,43.12,43.13,42.98,43.02,81008.0,41.464,41.4736,41.3294,41.3678,81008.0
2023-08-04 14:45:00,43.01,43.04,42.98,43.02,27426.0,41.3582,41.3871,41.3294,41.3678,27426.0
2023-08-04 14:50:00,43.01,43.14,43.01,43.02,28756.0,41.3582,41.4832,41.3582,41.3678,28756.0
2023-08-04 14:55:00,43.02,43.09,43.0,43.05,22157.0,41.3678,41.4351,41.3486,41.3967,22157.0
2023-08-04 15:00:00,43.04,43.13,43.03,43.05,49763.0,41.3871,41.4736,41.3775,41.3967,49763.0
2023-08-04 15:05:00,43.05,43.07,42.95,42.97,31485.0,41.3967,41.4159,41.3005,41.3198,31485.0
2023-08-04 15:10:00,42.95,43.05,42.95,43.05,22254.0,41.3005,41.3967,41.3005,41.3967,22254.0
2023-08-04 15:15:00,43.05,43.07,43.01,43.02,22940.0,41.3967,41.4159,41.3582,41.3678,22940.0
2023-08-04 15:20:00,43.01,43.05,42.99,43.02,29485.0,41.3582,41.3967,41.339,41.3678,29485.0
2023-08-04 15:25:00,43.02,43.06,42.99,43.05,29764.0,41.3678,41.4063,41.339,41.3967,29764.0
2023-08-04 15:30:00,43.05,43.09,42.99,43.01,37930.0,41.3967,41.4351,41.339,41.3582,37930.0
2023-08-04 15:35:00,43.0,43.05,42.98,43.01,46266.0,41.3486,41.3967,41.3294,41.3582,46266.0
2023-08-04 15:40:00,43.01,43.04,42.98,43.01,43757.0,41.3582,41.3871,41.3294,41.3582,43757.0
2023-08-04 15:45:00,43.01,43.06,42.97,43.04,72016.0,41.3582,41.4063,41.3198,41.3871,72016.0
2023-08-04 15:50:00,43.04,43.11,42.99,43.0,117735.0,41.3871,41.4544,41.339,41.3486,117735.0
2023-08-04 15:55:00,42.99,43.08,42.98,43.06,278365.0,41.339,41.4255,41.3294,41.4063,278365.0
2023-08-07 09:30:00,43.27,43.39,43.23,43.25,58224.0,41.6082,41.7236,41.5698,41.589,58224.0
2023-08-07 09:35:00,43.25,43.27,43.13,43.25,19108.0,41.589,41.6082,41.4736,41.589,19108.0
2023-08-07 09:40:00,43.26,43.31,43.12,43.14,21521.0,41.5986,41.6467,41.464,41.4832,21521.0
2023-08-07 09:45:00,43.16,43.18,43.04,43.05,16934.0,41.5025,41.5217,41.3871,41.3967,16934.0
2023-08-07 09:50:00,43.05,43.12,43.01,43.05,22908.0,41.3967,41.464,41.3582,41.3967,22908.0
2023-08-07 09:55:00,43.06,43.12,42.95,42.96,13743.0,41.4063,41.464,41.3005,41.3101,13743.0
2023-08-07 10:00:00,42.97,42.99,42.86,42.95,25579.0,41.3198,41.339,41.214,41.3005,25579.0
2023-08-07 10:05:00,42.95,43.12,42.94,43.09,38686.0,41.3005,41.464,41.2909,41.4351,38686.0
2023-08-07 10:10:00,43.09,43.13,43.02,43.13,21199.0,41.4351,41.4736,41.3678,41.4736,21199.0
2023-08-07 10:15:00,43.13,43.28,43.09,43.27,51714.0,41.4736,41.6178,41.4351,41.6082,51714.0
2023-08-07 10:20:00,43.27,43.32,43.21,43.32,40368.0,41.6082,41.6563,41.5505,41.6563,40368.0
2023-08-07 10:25:00,43.32,43.36,43.26,43.36,36999.0,41.6563,41.6948,41.5986,41.6948,36999.0
2023-08-07 10:30:00,43.35,43.35,43.26,43.31,30970.0,41.6852,41.6852,41.5986,41.6467,30970.0
2023-08-07 10:35:00,43.31,43.37,43.29,43.33,17446.0,41.6467,41.7044,41.6275,41.6659,17446.0
2023-08-07 10:40:00,43.32,43.32,43.26,43.28,28005.0,41.6563,41.6563,41.5986,41.6178,28005.0
2023-08-07 10:45:00,43.27,43.32,43.25,43.31,25169.0,41.6082,41.6563,41.589,41.6467,25169.0
2023-08-07 10:50:00,43.3,43.31,43.21,43.23,25630.0,41.6371,41.6467,41.5505,41.5698,25630.0
2023-08-07 10:55:00,43.23,43.26,43.16,43.25,31108.0,41.5698,41.5986,41.5025,41.589,31108.0
2023-08-07 11:00:00,43.25,43.29,43.19,43.21,22981.0,41.589,41.6275,41.5313,41.5505,22981.0
2023-08-07 11:05:00,43.2,43.22,43.16,43.19,28641.0,41.5409,41.5602,41.5025,41.5313,28641.0
2023-08-07 11:10:00,43.18,43.27,43.18,43.22,23436.0,41.5217,41.6082,41.5217,41.5602,23436.0
2023-08-07 11:15:00,43.21,43.21,43.09,43.12,19343.0,41.5505,41.5505,41.4351,41.464,19343.0
2023-08-07 11:20:00,43.12,43.19,43.11,43.16,23384.0,41.464,41.5313,41.4544,41.5025,23384.0
2023-08-07 11:25:00,43.15,43.23,43.13,43.21,24226.0,41.4928,41.5698,41.4736,41.5505,24226.0
2023-08-07 11:30:00,43.22,43.25,43.12,43.17,26380.0,41.5602,41.589,41.464,41.5121,26380.0
2023-08-07 11:35:00,43.17,43.24,43.16,43.2,24183.0,41.5121,41.5794,41.5025,41.5409,24183.0
2023-08-07 11:40:00,43.19,43.32,43.19,43.32,34102.0,41.5313,41.6563,41.5313,41.6563,34102.0
2023-08-07 11:45:00,43.32,43.37,43.26,43.31,33411.0,41.6563,41.7044,41.5986,41.6467,33411.0
2023-08-07 11:50:00,43.3,43.44,43.3,43.44,33086.0,41.6371,41.7717,41.6371,41.7717,33086.0
2023-08-07 11:55:00,43.44,43.51,43.43,43.49,39623.0,41.7717,41.839,41.7621,41.8198,39623.0
2023-08-07 12:00:00,43.5,43.56,43.49,43.54,56912.0,41.8294,41.8871,41.8198,41.8679,56912.0
2023-08-07 12:05:00,43.53,43.55,43.48,43.49,26448.0,41.8582,41.8775,41.8102,41.8198,26448.0
2023-08-07 12:10:00,43.5,43.51,43.45,43.45,16826.0,41.8294,41.839,41.7813,41.7813,16826.0
2023-08-07 12:15:00,43.45,43.49,43.43,43.43,17494.0,41.7813,41.8198,41.7621,41.7621,17494.0
2023-08-07 12:20:00,43.44,43.46,43.38,43.39,15322.0,41.7717,41.7909,41.714,41.7236,15322.0
2023-08-07 12:25:00,43.38,43.44,43.36,43.41,17214.0,41.714,41.7717,41.6948,41.7429,17214.0
2023-08-07 12:30:00,43.41,43.41,43.32,43.33,15778.0,41.7429,41.7429,41.6563,41.6659,15778.0
2023-08-07 12:35:00,43.33,43.37,43.31,43.36,13466.0,41.6659,41.7044,41.6467,41.6948,13466.0
2023-08-07 12:40:00,43.35,43.46,43.35,43.45,15544.0,41.6852,41.7909,41.6852,41.7813,15544.0
2023-08-07 12:45:00,43.45,43.46,43.36,43.39,14997.0,41.7813,41.7909,41.6948,41.7236,14997.0
2023-08-07 12:50:00,43.39,43.45,43.39,43.44,15537.0,41.7236,41.7813,41.7236,41.7717,15537.0
2023-08-07 12:55:00,43.42,43.44,43.37,43.44,13675.0,41.7525,41.7717,41.7044,41.7717,13675.0
2023-08-07 13:00:00,43.43,43.47,43.4,43.46,20321.0,41.7621,41.8006,41.7332,41.7909,20321.0
2023-08-07 13:05:00,43.45,43.47,43.39,43.41,16629.0,41.7813,41.8006,41.7236,41.7429,16629.0
2023-08-07 13:10:00,43.41,43.46,43.4,43.4,15293.0,41.7429,41.7909,41.7332,41.7332,15293.0
2023-08-07 13:15:00,43.4,43.46,43.39,43.45,17013.0,41.7332,41.7909,41.7236,41.7813,17013.0
2023-08-07 13:20:00,43.45,43.47,43.4,43.4,13883.0,41.7813,41.8006,41.7332,41.7332,13883.0
2023-08-07 13:25:00,43.41,43.45,43.4,43.41,18731.0,41.7429,41.7813,41.7332,41.7429,18731.0
2023-08-07 13:30:00,43.43,43.47,43.41,43.45,23573.0,41.7621,41.8006,41.7429,41.7813,23573.0
2023-08-07 13:35:00,43.45,43.51,43.45,43.51,21937.0,41.7813,41.839,41.7813,41.839,21937.0
2023-08-07 13:40:00,43.51,43.6,43.51,43.59,39952.0,41.839,41.9256,41.839,41.9159,39952.0
2023-08-07 13:45:00,43.59,43.6,43.51,43.56,32199.0,41.9159,41.9256,41.839,41.8871,32199.0
2023-08-07 13:50:00,43.55,43.58,43.54,43.57,17419.0,41.8775,41.9063,41.8679,41.8967,17419.0
2023-08-07 13:55:00,43.57,43.66,43.56,43.66,28272.0,41.8967,41.9833,41.8871,41.9833,28272.0
2023-08-07 14:00:00,43.66,43.72,43.63,43.63,31398.0,41.9833,42.041,41.9544,41.9544,31398.0
2023-08-07 14:05:00,43.64,43.71,43.63,43.71,25457.0,41.964,42.0313,41.9544,42.0313,25457.0
2023-08-07 14:10:00,43.71,43.73,43.68,43.71,26360.0,42.0313,42.0506,42.0025,42.0313,26360.0
2023-08-07 14:15:00,43.69,43.73,43.68,43.7,16718.0,42.0121,42.0506,42.0025,42.0217,16718.0
2023-08-07 14:20:00,43.71,43.76,43.7,43.74,22224.0,42.0313,42.0794,42.0217,42.0602,22224.0
2023-08-07 14:25:00,43.74,43.74,43.65,43.69,28812.0,42.0602,42.0602,41.9736,42.0121,28812.0
2023-08-07 14:30:00,43.69,43.78,43.68,43.76,30702.0,42.0121,42.0986,42.0025,42.0794,30702.0
2023-08-07 14:35:00,43.76,43.78,43.72,43.73,20417.0,42.0794,42.0986,42.041,42.0506,20417.0
2023-08-07 14:40:00,43.74,43.78,43.73,43.77,20874.0,42.0602,42.0986,42.0506,42.089,20874.0
2023-08-07 14:45:00,43.78,43.8,43.75,43.79,21651.0,42.0986,42.1179,42.0698,42.1083,21651.0
2023-08-07 14:50:00,43.79,43.8,43.72,43.75,32490.0,42.1083,42.1179,42.041,42.0698,32490.0
2023-08-07 14:55:00,43.76,43.79,43.75,43.77,32326.0,42.0794,42.1083,42.0698,42.089,32326.0
2023-08-07 15:00:00,43.77,43.8,43.76,43.79,30680.0,42.089,42.1179,42.0794,42.1083,30680.0
2023-08-07 15:05:00,43.79,43.83,43.79,43.79,56910.0,42.1083,42.1467,42.1083,42.1083,56910.0
2023-08-07 15:10:00,43.79,43.82,43.7,43.72,38726.0,42.1083,42.1371,42.0217,42.041,38726.0
2023-08-07 15:15:00,43.72,43.77,43.7,43.74,34357.0,42.041,42.089,42.0217,42.0602,34357.0
2023-08-07 15:20:00,43.73,43.77,43.71,43.72,41371.0,42.0506,42.089,42.0313,42.041,41371.0
2023-08-07 15:25:00,43.72,43.76,43.71,43.71,39987.0,42.041,42.0794,42.0313,42.0313,39987.0
2023-08-07 15:30:00,43.72,43.74,43.68,43.73,50679.0,42.041,42.0602,42.0025,42.0506,50679.0
2023-08-07 15:35:00,43.73,43.82,43.72,43.8,45358.0,42.0506,42.1371,42.041,42.1179,45358.0
2023-08-07 15:40:00,43.8,43.85,43.77,43.79,55654.0,42.1179,42.166,42.089,42.1083,55654.0
2023-08-07 15:45:00,43.79,43.84,43.76,43.82,56688.0,42.1083,42.1563,42.0794,42.1371,56688.0
2023-08-07 15:50:00,43.82,43.89,43.81,43.86,141528.0,42.1371,42.2044,42.1275,42.1756,141528.0
2023-08-07 15:55:00,43.87,43.92,43.84,43.84,396021.0,42.1852,42.2333,42.1563,42.1563,396021.0
2023-08-08 09:30:00,43.31,43.35,43.21,43.21,88394.0,41.6467,41.6852,41.5505,41.5505,88394.0
2023-08-08 09:35:00,43.2,43.2,43.02,43.09,19205.0,41.5409,41.5409,41.3678,41.4351,19205.0
2023-08-08 09:40:00,43.07,43.11,43.01,43.1,24754.0,41.4159,41.4544,41.3582,41.4448,24754.0
2023-08-08 09:45:00,43.1,43.11,42.88,42.91,38908.0,41.4448,41.4544,41.2332,41.2621,38908.0
2023-08-08 09:50:00,42.91,42.93,42.85,42.91,24543.0,41.2621,41.2813,41.2044,41.2621,24543.0
2023-08-08 09:55:00,42.91,42.95,42.85,42.91,60344.0,41.2621,41.3005,41.2044,41.2621,60344.0
2023-08-08 10:00:00,42.91,42.95,42.85,42.95,54995.0,41.2621,41.3005,41.2044,41.3005,54995.0
2023-08-08 10:05:00,42.94,42.97,42.85,42.88,38960.0,41.2909,41.3198,41.2044,41.2332,38960.0
2023-08-08 10:10:00,42.89,42.89,42.55,42.61,62227.0,41.2428,41.2428,40.9159,40.9736,62227.0
2023-08-08 10:15:00,42.6,42.62,42.51,42.58,53413.0,40.964,40.9832,40.8774,40.9447,53413.0
2023-08-08 10:20:00,42.57,42.7,42.52,42.68,39471.0,40.9351,41.0601,40.887,41.0409,39471.0
2023-08-08 10:25:00,42.68,42.77,42.68,42.75,26257.0,41.0409,41.1274,41.0409,41.1082,26257.0
2023-08-08 10:30:00,42.75,42.75,42.61,42.66,47932.0,41.1082,41.1082,40.9736,41.0217,47932.0
2023-08-08 10:35:00,42.67,42.74,42.61,42.74,31689.0,41.0313,41.0986,40.9736,41.0986,31689.0
2023-08-08 10:40:00,42.75,42.84,42.72,42.83,22744.0,41.1082,41.1947,41.0794,41.1851,22744.0
2023-08-08 10:45:00,42.83,42.85,42.75,42.8,35739.0,41.1851,41.2044,41.1082,41.1563,35739.0
2023-08-08 10:50:00,42.8,42.83,42.72,42.78,26689.0,41.1563,41.1851,41.0794,41.1371,26689.0
2023-08-08 10:55:00,42.77,42.78,42.71,42.77,25841.0,41.1274,41.1371,41.0697,41.1274,25841.0
2023-08-08 11:00:00,42.78,42.93,42.78,42.91,28531.0,41.1371,41.2813,41.1371,41.2621,28531.0
2023-08-08 11:05:00,42.9,42.94,42.85,42.93,22151.0,41.2524,41.2909,41.2044,41.2813,22151.0
2023-08-08 11:10:00,42.95,42.98,42.88,42.97,31679.0,41.3005,41.3294,41.2332,41.3198,31679.0
2023-08-08 11:15:00,42.96,42.98,42.88,42.95,20566.0,41.3101,41.3294,41.2332,41.3005,20566.0
2023-08-08 11:20:00,42.97,42.98,42.91,42.97,29137.0,41.3198,41.3294,41.2621,41.3198,29137.0
2023-08-08 11:25:00,42.98,43.02,42.94,42.99,19019.0,41.3294,41.3678,41.2909,41.339,19019.0
2023-08-08 11:30:00,42.99,43.02,42.94,42.95,22566.0,41.339,41.3678,41.2909,41.3005,22566.0
2023-08-08 11:35:00,42.96,43.0,42.92,42.99,13571.0,41.3101,41.3486,41.2717,41.339,13571.0
2023-08-08 11:40:00,43.0,43.02,42.91,42.96,15693.0,41.3486,41.3678,41.2621,41.3101,15693.0
2023-08-08 11:45:00,42.96,43.01,42.92,42.96,23945.0,41.3101,41.3582,41.2717,41.3101,23945.0
2023-08-08 11:50:00,42.97,43.0,42.97,42.98,12286.0,41.3198,41.3486,41.3198,41.3294,12286.0
2023-08-08 11:55:00,42.98,43.03,42.96,42.98,14605.0,41.3294,41.3775,41.3101,41.3294,14605.0
2023-08-08 12:00:00,42.98,43.09,42.97,43.08,17684.0,41.3294,41.4351,41.3198,41.4255,17684.0
2023-08-08 12:05:00,43.08,43.11,43.05,43.07,17749.0,41.4255,41.4544,41.3967,41.4159,17749.0
2023-08-08 12:10:00,43.07,43.09,43.05,43.05,13003.0,41.4159,41.4351,41.3967,41.3967,13003.0
2023-08-08 12:15:00,43.05,43.09,43.02,43.09,13008.0,41.3967,41.4351,41.3678,41.4351,13008.0
2023-08-08 12:20:00,43.09,43.12,43.07,43.11,19546.0,41.4351,41.464,41.4159,41.4544,19546.0
2023-08-08 12:25:00,43.11,43.14,43.09,43.12,12957.0,41.4544,41.4832,41.4351,41.464,12957.0
2023-08-08 12:30:00,43.13,43.17,43.1,43.16,13594.0,41.4736,41.5121,41.4448,41.5025,13594.0
2023-08-08 12:35:00,43.16,43.21,43.15,43.2,16852.0,41.5025,41.5505,41.4928,41.5409,16852.0
2023-08-08 12:40:00,43.2,43.22,43.16,43.16,11841.0,41.5409,41.5602,41.5025,41.5025,11841.0
2023-08-08 12:45:00,43.16,43.17,43.12,43.16,15785.0,41.5025,41.5121,41.464,41.5025,15785.0
2023-08-08 12:50:00,43.16,43.21,43.15,43.21,16962.0,41.5025,41.5505,41.4928,41.5505,16962.0
2023-08-08 12:55:00,43.21,43.21,43.18,43.21,13196.0,41.5505,41.5505,41.5217,41.5505,13196.0
2023-08-08 13:00:00,43.21,43.25,43.2,43.23,17807.0,41.5505,41.589,41.5409,41.5698,17807.0
2023-08-08 13:05:00,43.23,43.24,43.17,43.19,17425.0,41.5698,41.5794,41.5121,41.5313,17425.0
2023-08-08 13:10:00,43.18,43.18,43.13,43.16,10116.0,41.5217,41.5217,41.4736,41.5025,10116.0
2023-08-08 13:15:00,43.16,43.19,43.12,43.14,10098.0,41.5025,41.5313,41.464,41.4832,10098.0
2023-08-08 13:20:00,43.14,43.14,43.03,43.04,15698.0,41.4832,41.4832,41.3775,41.3871,15698.0
2023-08-08 13:25:00,43.04,43.05,43.0,43.02,21076.0,41.3871,41.3967,41.3486,41.3678,21076.0
2023-08-08 13:30:00,43.03,43.07,43.01,43.01,10765.0,41.3775,41.4159,41.3582,41.3582,10765.0
2023-08-08 13:35:00,43.01,43.06,42.99,43.05,13360.0,41.3582,41.4063,41.339,41.3967,13360.0
2023-08-08 13:40:00,43.05,43.09,43.05,43.07,11456.0,41.3967,41.4351,41.3967,41.4159,11456.0
2023-08-08 13:45:00,43.06,43.1,43.05,43.08,14104.0,41.4063,41.4448,41.3967,41.4255,14104.0
2023-08-08 13:50:00,43.09,43.16,43.07,43.15,16758.0,41.4351,41.5025,41.4159,41.4928,16758.0
2023-08-08 13:55:00,43.16,43.19,43.15,43.16,10363.0,41.5025,41.5313,41.4928,41.5025,10363.0
2023-08-08 14:00:00,43.16,43.17,43.11,43.13,19670.0,41.5025,41.5121,41.4544,41.4736,19670.0
2023-08-08 14:05:00,43.13,43.16,43.1,43.15,18569.0,41.4736,41.5025,41.4448,41.4928,18569.0
2023-08-08 14:10:00,43.16,43.22,43.15,43.18,12602.0,41.5025,41.5602,41.4928,41.5217,12602.0
2023-08-08 14:15:00,43.19,43.27,43.19,43.26,12890.0,41.5313,41.6082,41.5313,41.5986,12890.0
2023-08-08 14:20:00,43.25,43.29,43.25,43.27,14956.0,41.589,41.6275,41.589,41.6082,14956.0
2023-08-08 14:25:00,43.28,43.32,43.26,43.3,15690.0,41.6178,41.6563,41.5986,41.6371,15690.0
2023-08-08 14:30:00,43.32,43.33,43.3,43.33,12463.0,41.6563,41.6659,41.6371,41.6659,12463.0
2023-08-08 14:35:00,43.34,43.35,43.31,43.34,18168.0,41.6755,41.6852,41.6467,41.6755,18168.0
2023-08-08 14:40:00,43.34,43.38,43.34,43.38,14689.0,41.6755,41.714,41.6755,41.714,14689.0
2023-08-08 14:45:00,43.38,43.4,43.37,43.39,15626.0,41.714,41.7332,41.7044,41.7236,15626.0
2023-08-08 14:50:00,43.39,43.45,43.37,43.45,21444.0,41.7236,41.7813,41.7044,41.7813,21444.0
2023-08-08 14:55:00,43.45,43.5,43.44,43.47,29109.0,41.7813,41.8294,41.7717,41.8006,29109.0
2023-08-08 15:00:00,43.47,43.5,43.42,43.48,28357.0,41.8006,41.8294,41.7525,41.8102,28357.0
2023-08-08 15:05:00,43.48,43.51,43.43,43.44,29282.0,41.8102,41.839,41.7621,41.7717,29282.0
2023-08-08 15:10:00,43.44,43.51,43.43,43.51,22068.0,41.7717,41.839,41.7621,41.839,22068.0
2023-08-08 15:15:00,43.51,43.52,43.48,43.49,26240.0,41.839,41.8486,41.8102,41.8198,26240.0
2023-08-08 15:20:00,43.49,43.56,43.48,43.56,41762.0,41.8198,41.8871,41.8102,41.8871,41762.0
2023-08-08 15:25:00,43.56,43.58,43.49,43.52,39286.0,41.8871,41.9063,41.8198,41.8486,39286.0
2023-08-08 15:30:00,43.52,43.53,43.46,43.49,33471.0,41.8486,41.8582,41.7909,41.8198,33471.0
2023-08-08 15:35:00,43.49,43.51,43.45,43.48,37790.0,41.8198,41.839,41.7813,41.8102,37790.0
2023-08-08 15:40:00,43.48,43.53,43.47,43.51,48028.0,41.8102,41.8582,41.8006,41.839,48028.0
2023-08-08 15:45:00,43.51,43.55,43.5,43.51,54574.0,41.839,41.8775,41.8294,41.839,54574.0
2023-08-08 15:50:00,43.51,43.55,43.49,43.5,99434.0,41.839,41.8775,41.8198,41.8294,99434.0
2023-08-08 15:55:00,43.5,43.56,43.5,43.5,283038.0,41.8294,41.8871,41.8294,41.8294,283038.0
2023-08-09 09:30:00,43.69,43.85,43.58,43.61,54695.0,42.0121,42.166,41.9063,41.9352,54695.0
2023-08-09 09:35:00,43.59,43.64,43.48,43.54,16402.0,41.9159,41.964,41.8102,41.8679,16402.0
2023-08-09 09:40:00,43.54,43.58,43.47,43.5,30090.0,41.8679,41.9063,41.8006,41.8294,30090.0
2023-08-09 09:45:00,43.51,43.55,43.45,43.48,25529.0,41.839,41.8775,41.7813,41.8102,25529.0
2023-08-09 09:50:00,43.47,43.48,43.35,43.36,17104.0,41.8006,41.8102,41.6852,41.6948,17104.0
2023-08-09 09:55:00,43.37,43.48,43.34,43.42,17096.0,41.7044,41.8102,41.6755,41.7525,17096.0
2023-08-09 10:00:00,43.42,43.53,43.41,43.51,20300.0,41.7525,41.8582,41.7429,41.839,20300.0
2023-08-09 10:05:00,43.52,43.53,43.41,43.41,19731.0,41.8486,41.8582,41.7429,41.7429,19731.0
2023-08-09 10:10:00,43.42,43.49,43.39,43.46,13327.0,41.7525,41.8198,41.7236,41.7909,13327.0
2023-08-09 10:15:00,43.47,43.54,43.46,43.52,26263.0,41.8006,41.8679,41.7909,41.8486,26263.0
2023-08-09 10:20:00,43.52,43.63,43.49,43.55,28760.0,41.8486,41.9544,41.8198,41.8775,28760.0
2023-08-09 10:25:00,43.56,43.7,43.56,43.7,11261.0,41.8871,42.0217,41.8871,42.0217,11261.0
2023-08-09 10:30:00,43.71,43.75,43.59,43.6,21477.0,42.0313,42.0698,41.9159,41.9256,21477.0
2023-08-09 10:35:00,43.61,43.69,43.57,43.61,22748.0,41.9352,42.0121,41.8967,41.9352,22748.0
2023-08-09 10:40:00,43.61,43.63,43.55,43.58,50084.0,41.9352,41.9544,41.8775,41.9063,50084.0
2023-08-09 10:45:00,43.58,43.59,43.53,43.54,17785.0,41.9063,41.9159,41.8582,41.8679,17785.0
2023-08-09 10:50:00,43.54,43.58,43.52,43.55,27543.0,41.8679,41.9063,41.8486,41.8775,27543.0
2023-08-09 10:55:00,43.55,43.68,43.55,43.65,31447.0,41.8775,42.0025,41.8775,41.9736,31447.0
2023-08-09 11:00:00,43.65,43.67,43.6,43.66,17154.0,41.9736,41.9929,41.9256,41.9833,17154.0
2023-08-09 11:05:00,43.66,43.7,43.66,43.69,11611.0,41.9833,42.0217,41.9833,42.0121,11611.0
2023-08-09 11:10:00,43.68,43.76,43.65,43.67,27459.0,42.0025,42.0794,41.9736,41.9929,27459.0
2023-08-09 11:15:00,43.66,43.67,43.56,43.6,22858.0,41.9833,41.9929,41.8871,41.9256,22858.0
2023-08-09 11:20:00,43.6,43.66,43.57,43.66,25149.0,41.9256,41.9833,41.8967,41.9833,25149.0
2023-08-09 11:25:00,43.66,43.7,43.63,43.68,47950.0,41.9833,42.0217,41.9544,42.0025,47950.0
2023-08-09 11:30:00,43.67,43.73,43.65,43.71,42247.0,41.9929,42.0506,41.9736,42.0313,42247.0
2023-08-09 11:35:00,43.71,43.72,43.66,43.67,17744.0,42.0313,42.041,41.9833,41.9929,17744.0
2023-08-09 11:40:00,43.67,43.7,43.66,43.68,22729.0,41.9929,42.0217,41.9833,42.0025,22729.0
2023-08-09 11:45:00,43.68,43.68,43.6,43.61,18258.0,42.0025,42.0025,41.9256,41.9352,18258.0
2023-08-09 11:50:00,43.61,43.63,43.52,43.55,11241.0,41.9352,41.9544,41.8486,41.8775,11241.0
2023-08-09 11:55:00,43.54,43.58,43.51,43.57,22519.0,41.8679,41.9063,41.839,41.8967,22519.0
2023-08-09 12:00:00,43.57,43.62,43.56,43.57,21183.0,41.8967,41.9448,41.8871,41.8967,21183.0
2023-08-09 12:05:00,43.57,43.69,43.56,43.66,17447.0,41.8967,42.0121,41.8871,41.9833,17447.0
2023-08-09 12:10:00,43.66,43.68,43.58,43.65,14495.0,41.9833,42.0025,41.9063,41.9736,14495.0
2023-08-09 12:15:00,43.66,43.66,43.56,43.57,18414.0,41.9833,41.9833,41.8871,41.8967,18414.0
2023-08-09 12:20:00,43.57,43.57,43.5,43.51,19894.0,41.8967,41.8967,41.8294,41.839,19894.0
2023-08-09 12:25:00,43.51,43.53,43.44,43.44,18403.0,41.839,41.8582,41.7717,41.7717,18403.0
2023-08-09 12:30:00,43.43,43.57,43.41,43.56,25966.0,41.7621,41.8967,41.7429,41.8871,25966.0
2023-08-09 12:35:00,43.56,43.64,43.53,43.59,24077.0,41.8871,41.964,41.8582,41.9159,24077.0
2023-08-09 12:40:00,43.6,43.66,43.58,43.66,13818.0,41.9256,41.9833,41.9063,41.9833,13818.0
2023-08-09 12:45:00,43.65,43.73,43.65,43.72,28663.0,41.9736,42.0506,41.9736,42.041,28663.0
2023-08-09 12:50:00,43.72,43.77,43.68,43.76,21005.0,42.041,42.089,42.0025,42.0794,21005.0
2023-08-09 12:55:00,43.77,43.8,43.74,43.76,27048.0,42.089,42.1179,42.0602,42.0794,27048.0
2023-08-09 13:00:00,43.75,43.82,43.72,43.82,25822.0,42.0698,42.1371,42.041,42.1371,25822.0
2023-08-09 13:05:00,43.82,43.84,43.8,43.82,18251.0,42.1371,42.1563,42.1179,42.1371,18251.0
2023-08-09 13:10:00,43.81,43.84,43.79,43.81,18396.0,42.1275,42.1563,42.1083,42.1275,18396.0
2023-08-09 13:15:00,43.81,43.81,43.77,43.79,14301.0,42.1275,42.1275,42.089,42.1083,14301.0
2023-08-09 13:20:00,43.79,43.8,43.71,43.72,20825.0,42.1083,42.1179,42.0313,42.041,20825.0
2023-08-09 13:25:00,43.72,43.79,43.7,43.79,11455.0,42.041,42.1083,42.0217,42.1083,11455.0
2023-08-09 13:30:00,43.79,43.84,43.79,43.82,14919.0,42.1083,42.1563,42.1083,42.1371,14919.0
2023-08-09 13:35:00,43.82,43.82,43.77,43.8,13817.0,42.1371,42.1371,42.089,42.1179,13817.0
2023-08-09 13:40:00,43.8,43.84,43.8,43.84,11340.0,42.1179,42.1563,42.1179,42.1563,11340.0
2023-08-09 13:45:00,43.84,43.85,43.76,43.79,21644.0,42.1563,42.166,42.0794,42.1083,21644.0
2023-08-09 13:50:00,43.79,43.84,43.79,43.83,12854.0,42.1083,42.1563,42.1083,42.1467,12854.0
2023-08-09 13:55:00,43.83,43.87,43.79,43.81,28941.0,42.1467,42.1852,42.1083,42.1275,28941.0
2023-08-09 14:00:00,43.8,43.91,43.79,43.88,40606.0,42.1179,42.2237,42.1083,42.1948,40606.0
2023-08-09 14:05:00,43.89,43.89,43.84,43.85,9527.0,42.2044,42.2044,42.1563,42.166,9527.0
2023-08-09 14:10:00,43.85,43.89,43.85,43.89,16758.0,42.166,42.2044,42.166,42.2044,16758.0
2023-08-09 14:15:00,43.9,43.94,43.86,43.91,19803.0,42.214,42.2525,42.1756,42.2237,19803.0
2023-08-09 14:20:00,43.91,43.94,43.88,43.92,15795.0,42.2237,42.2525,42.1948,42.2333,15795.0
2023-08-09 14:25:00,43.93,43.97,43.92,43.97,13055.0,42.2429,42.2813,42.2333,42.2813,13055.0
2023-08-09 14:30:00,43.97,43.99,43.94,43.95,25110.0,42.2813,42.3006,42.2525,42.2621,25110.0
2023-08-09 14:35:00,43.95,44.0,43.94,43.95,27531.0,42.2621,42.3102,42.2525,42.2621,27531.0
2023-08-09 14:40:00,43.96,43.96,43.9,43.92,30960.0,42.2717,42.2717,42.214,42.2333,30960.0
2023-08-09 14:45:00,43.91,43.93,43.89,43.92,18672.0,42.2237,42.2429,42.2044,42.2333,18672.0
2023-08-09 14:50:00,43.91,43.92,43.86,43.89,25467.0,42.2237,42.2333,42.1756,42.2044,25467.0
2023-08-09 14:55:00,43.9,43.95,43.88,43.91,29272.0,42.214,42.2621,42.1948,42.2237,29272.0
2023-08-09 15:00:00,43.91,43.93,43.87,43.93,16943.0,42.2237,42.2429,42.1852,42.2429,16943.0
2023-08-09 15:05:00,43.92,43.95,43.85,43.86,27360.0,42.2333,42.2621,42.166,42.1756,27360.0
2023-08-09 15:10:00,43.85,43.87,43.81,43.86,28662.0,42.166,42.1852,42.1275,42.1756,28662.0
2023-08-09 15:15:00,43.86,43.87,43.82,43.87,23688.0,42.1756,42.1852,42.1371,42.1852,23688.0
2023-08-09 15:20:00,43.87,43.93,43.86,43.9,38032.0,42.1852,42.2429,42.1756,42.214,38032.0
2023-08-09 15:25:00,43.91,43.94,43.88,43.9,32048.0,42.2237,42.2525,42.1948,42.214,32048.0
2023-08-09 15:30:00,43.89,43.92,43.87,43.88,45465.0,42.2044,42.2333,42.1852,42.1948,45465.0
2023-08-09 15:35:00,43.88,43.92,43.85,43.87,56077.0,42.1948,42.2333,42.166,42.1852,56077.0
2023-08-09 15:40:00,43.86,43.89,43.84,43.84,53463.0,42.1756,42.2044,42.1563,42.1563,53463.0
2023-08-09 15:45:00,43.84,43.84,43.72,43.76,65704.0,42.1563,42.1563,42.041,42.0794,65704.0
2023-08-09 15:50:00,43.75,43.76,43.65,43.68,180761.0,42.0698,42.0794,41.9736,42.0025,180761.0
2023-08-09 15:55:00,43.67,43.7,43.61,43.67,352392.0,41.9929,42.0217,41.9352,41.9929,352392.0
2023-08-10 09:30:00,44.11,44.25,44.02,44.24,38210.0,42.416,42.5506,42.3294,42.541,38210.0
2023-08-10 09:35:00,44.21,44.26,43.97,43.97,14899.0,42.5121,42.5602,42.2813,42.2813,14899.0
2023-08-10 09:40:00,43.96,44.05,43.94,44.02,22230.0,42.2717,42.3583,42.2525,42.3294,22230.0
2023-08-10 09:45:00,44.03,44.06,43.95,43.96,34359.0,42.339,42.3679,42.2621,42.2717,34359.0
2023-08-10 09:50:00,43.96,44.02,43.91,44.02,40237.0,42.2717,42.3294,42.2237,42.3294,40237.0
2023-08-10 09:55:00,44.03,44.16,44.02,44.16,20241.0,42.339,42.4641,42.3294,42.4641,20241.0
2023-08-10 10:00:00,44.16,44.19,43.97,44.0,22120.0,42.4641,42.4929,42.2813,42.3102,22120.0
2023-08-10 10:05:00,44.01,44.13,43.97,44.11,23836.0,42.3198,42.4352,42.2813,42.416,23836.0
2023-08-10 10:10:00,44.1,44.14,44.04,44.09,8860.0,42.4064,42.4448,42.3487,42.3967,8860.0
2023-08-10 10:15:00,44.1,44.14,44.04,44.04,14416.0,42.4064,42.4448,42.3487,42.3487,14416.0
2023-08-10 10:20:00,44.03,44.12,44.02,44.12,13034.0,42.339,42.4256,42.3294,42.4256,13034.0
2023-08-10 10:25:00,44.12,44.13,44.05,44.05,22721.0,42.4256,42.4352,42.3583,42.3583,22721.0
2023-08-10 10:30:00,44.06,44.07,43.94,43.95,22702.0,42.3679,42.3775,42.2525,42.2621,22702.0
2023-08-10 10:35:00,43.96,43.99,43.88,43.94,42012.0,42.2717,42.3006,42.1948,42.2525,42012.0
2023-08-10 10:40:00,43.93,43.94,43.89,43.9,18474.0,42.2429,42.2525,42.2044,42.214,18474.0
2023-08-10 10:45:00,43.9,43.93,43.79,43.9,28011.0,42.214,42.2429,42.1083,42.214,28011.0
2023-08-10 10:50:00,43.9,43.92,43.81,43.84,30138.0,42.214,42.2333,42.1275,42.1563,30138.0
2023-08-10 10:55:00,43.86,43.95,43.85,43.9,10918.0,42.1756,42.2621,42.166,42.214,10918.0
2023-08-10 11:00:00,43.9,43.9,43.77,43.8,40583.0,42.214,42.214,42.089,42.1179,40583.0
2023-08-10 11:05:00,43.8,43.86,43.75,43.78,19832.0,42.1179,42.1756,42.0698,42.0986,19832.0
2023-08-10 11:10:00,43.77,43.8,43.73,43.75,17378.0,42.089,42.1179,42.0506,42.0698,17378.0
2023-08-10 11:15:00,43.74,43.75,43.67,43.69,14995.0,42.0602,42.0698,41.9929,42.0121,14995.0
2023-08-10 11:20:00,43.68,43.68,43.61,43.64,17299.0,42.0025,42.0025,41.9352,41.964,17299.0
2023-08-10 11:25:00,43.64,43.75,43.64,43.73,20806.0,41.964,42.0698,41.964,42.0506,20806.0
2023-08-10 11:30:00,43.73,43.76,43.7,43.75,16807.0,42.0506,42.0794,42.0217,42.0698,16807.0
2023-08-10 11:35:00,43.76,43.76,43.69,43.71,15863.0,42.0794,42.0794,42.0121,42.0313,15863.0
2023-08-10 11:40:00,43.7,43.7,43.55,43.58,17989.0,42.0217,42.0217,41.8775,41.9063,17989.0
2023-08-10 11:45:00,43.57,43.57,43.49,43.52,19737.0,41.8967,41.8967,41.8198,41.8486,19737.0
2023-08-10 11:50:00,43.52,43.53,43.35,43.37,23378.0,41.8486,41.8582,41.6852,41.7044,23378.0
2023-08-10 11:55:00,43.37,43.49,43.34,43.48,27234.0,41.7044,41.8198,41.6755,41.8102,27234.0
2023-08-10 12:00:00,43.47,43.49,43.42,43.45,19957.0,41.8006,41.8198,41.7525,41.7813,19957.0
2023-08-10 12:05:00,43.44,43.47,43.42,43.43,17240.0,41.7717,41.8006,41.7525,41.7621,17240.0
2023-08-10 12:10:00,43.43,43.45,43.37,43.4,18133.0,41.7621,41.7813,41.7044,41.7332,18133.0
2023-08-10 12:15:00,43.39,43.44,43.35,43.42,19047.0,41.7236,41.7717,41.6852,41.7525,19047.0
2023-08-10 12:20:00,43.42,43.54,43.38,43.49,70658.0,41.7525,41.8679,41.714,41.8198,70658.0
2023-08-10 12:25:00,43.51,43.52,43.38,43.52,19862.0,41.839,41.8486,41.714,41.8486,19862.0
2023-08-10 12:30:00,43.51,43.51,43.44,43.51,10695.0,41.839,41.839,41.7717,41.839,10695.0
2023-08-10 12:35:00,43.52,43.57,43.49,43.57,16045.0,41.8486,41.8967,41.8198,41.8967,16045.0
2023-08-10 12:40:00,43.56,43.56,43.49,43.56,10882.0,41.8871,41.8871,41.8198,41.8871,10882.0
2023-08-10 12:45:00,43.55,43.58,43.53,43.57,15167.0,41.8775,41.9063,41.8582,41.8967,15167.0
2023-08-10 12:50:00,43.57,43.57,43.5,43.52,19132.0,41.8967,41.8967,41.8294,41.8486,19132.0
2023-08-10 12:55:00,43.52,43.53,43.4,43.44,13997.0,41.8486,41.8582,41.7332,41.7717,13997.0
2023-08-10 13:00:00,43.45,43.51,43.43,43.44,10747.0,41.7813,41.839,41.7621,41.7717,10747.0
2023-08-10 13:05:00,43.44,43.48,43.41,43.41,21218.0,41.7717,41.8102,41.7429,41.7429,21218.0
2023-08-10 13:10:00,43.41,43.44,43.35,43.4,25433.0,41.7429,41.7717,41.6852,41.7332,25433.0
2023-08-10 13:15:00,43.41,43.43,43.27,43.34,25638.0,41.7429,41.7621,41.6082,41.6755,25638.0
2023-08-10 13:20:00,43.32,43.34,43.24,43.27,18978.0,41.6563,41.6755,41.5794,41.6082,18978.0
2023-08-10 13:25:00,43.28,43.29,43.22,43.23,25654.0,41.6178,41.6275,41.5602,41.5698,25654.0
2023-08-10 13:30:00,43.23,43.24,43.17,43.21,17940.0,41.5698,41.5794,41.5121,41.5505,17940.0
2023-08-10 13:35:00,43.21,43.21,43.13,43.14,11899.0,41.5505,41.5505,41.4736,41.4832,11899.0
2023-08-10 13:40:00,43.15,43.15,43.05,43.09,21967.0,41.4928,41.4928,41.3967,41.4351,21967.0
2023-08-10 13:45:00,43.09,43.2,43.09,43.19,10880.0,41.4351,41.5409,41.4351,41.5313,10880.0
2023-08-10 13:50:00,43.2,43.26,43.19,43.22,18759.0,41.5409,41.5986,41.5313,41.5602,18759.0
2023-08-10 13:55:00,43.22,43.23,43.09,43.1,38061.0,41.5602,41.5698,41.4351,41.4448,38061.0
2023-08-10 14:00:00,43.12,43.18,43.11,43.17,9769.0,41.464,41.5217,41.4544,41.5121,9769.0
2023-08-10 14:05:00,43.18,43.29,43.16,43.23,12506.0,41.5217,41.6275,41.5025,41.5698,12506.0
2023-08-10 14:10:00,43.23,43.3,43.2,43.3,28557.0,41.5698,41.6371,41.5409,41.6371,28557.0
2023-08-10 14:15:00,43.3,43.37,43.29,43.31,14082.0,41.6371,41.7044,41.6275,41.6467,14082.0
2023-08-10 14:20:00,43.31,43.38,43.29,43.37,10272.0,41.6467,41.714,41.6275,41.7044,10272.0
2023-08-10 14:25:00,43.37,43.39,43.31,43.33,15027.0,41.7044,41.7236,41.6467,41.6659,15027.0
2023-08-10 14:30:00,43.33,43.37,43.3,43.31,13114.0,41.6659,41.7044,41.6371,41.6467,13114.0
2023-08-10 14:35:00,43.32,43.37,43.28,43.35,17523.0,41.6563,41.7044,41.6178,41.6852,17523.0
2023-08-10 14:40:00,43.36,43.38,43.31,43.35,12691.0,41.6948,41.714,41.6467,41.6852,12691.0
2023-08-10 14:45:00,43.35,43.39,43.31,43.36,13902.0,41.6852,41.7236,41.6467,41.6948,13902.0
2023-08-10 14:50:00,43.35,43.45,43.34,43.43,38241.0,41.6852,41.7813,41.6755,41.7621,38241.0
2023-08-10 14:55:00,43.43,43.48,43.42,43.47,17170.0,41.7621,41.8102,41.7525,41.8006,17170.0
2023-08-10 15:00:00,43.48,43.48,43.31,43.37,17952.0,41.8102,41.8102,41.6467,41.7044,17952.0
2023-08-10 15:05:00,43.37,43.39,43.34,43.35,17691.0,41.7044,41.7236,41.6755,41.6852,17691.0
2023-08-10 15:10:00,43.35,43.39,43.33,43.37,15157.0,41.6852,41.7236,41.6659,41.7044,15157.0
2023-08-10 15:15:00,43.37,43.39,43.32,43.37,14701.0,41.7044,41.7236,41.6563,41.7044,14701.0
2023-08-10 15:20:00,43.36,43.4,43.29,43.32,27930.0,41.6948,41.7332,41.6275,41.6563,27930.0
2023-08-10 15:25:00,43.32,43.32,43.25,43.27,22228.0,41.6563,41.6563,41.589,41.6082,22228.0
2023-08-10 15:30:00,43.27,43.3,43.24,43.27,32309.0,41.6082,41.6371,41.5794,41.6082,32309.0
2023-08-10 15:35:00,43.27,43.31,43.25,43.27,29241.0,41.6082,41.6467,41.589,41.6082,29241.0
2023-08-10 15:40:00,43.27,43.27,43.2,43.22,36393.0,41.6082,41.6082,41.5409,41.5602,36393.0
2023-08-10 15:45:00,43.21,43.34,43.19,43.28,44073.0,41.5505,41.6755,41.5313,41.6178,44073.0
2023-08-10 15:50:00,43.28,43.34,43.25,43.3,87661.0,41.6178,41.6755,41.589,41.6371,87661.0
2023-08-10 15:55:00,43.28,43.35,43.25,43.31,208837.0,41.6178,41.6852,41.589,41.6467,208837.0
2023-08-11 09:30:00,43.36,43.86,43.34,43.77,193966.0,41.6948,42.1756,41.6755,42.089,193966.0
2023-08-11 09:35:00,43.8,44.14,43.79,44.04,107035.0,42.1179,42.4448,42.1083,42.3487,107035.0
2023-08-11 09:40:00,44.04,44.1,43.95,43.97,181471.0,42.3487,42.4064,42.2621,42.2813,181471.0
2023-08-11 09:45:00,43.96,43.97,43.86,43.9,118467.0,42.2717,42.2813,42.1756,42.214,118467.0
2023-08-11 09:50:00,43.92,43.95,43.68,43.7,67159.0,42.2333,42.2621,42.0025,42.0217,67159.0
2023-08-11 09:55:00,43.69,43.69,43.53,43.64,47130.0,42.0121,42.0121,41.8582,41.964,47130.0
2023-08-11 10:00:00,43.68,43.9,43.64,43.88,58286.0,42.0025,42.214,41.964,42.1948,58286.0
2023-08-11 10:05:00,43.89,44.0,43.89,44.0,55569.0,42.2044,42.3102,42.2044,42.3102,55569.0
2023-08-11 10:10:00,44.0,44.09,43.89,44.07,35428.0,42.3102,42.3967,42.2044,42.3775,35428.0
2023-08-11 10:15:00,44.07,44.15,44.06,44.13,35372.0,42.3775,42.4544,42.3679,42.4352,35372.0
2023-08-11 10:20:00,44.14,44.47,44.14,44.46,235957.0,42.4448,42.7621,42.4448,42.7525,235957.0
2023-08-11 10:25:00,44.45,44.5,44.41,44.45,37347.0,42.7429,42.791,42.7045,42.7429,37347.0
2023-08-11 10:30:00,44.47,44.59,44.42,44.53,80851.0,42.7621,42.8775,42.7141,42.8198,80851.0
2023-08-11 10:35:00,44.51,44.57,44.46,44.55,40183.0,42.8006,42.8583,42.7525,42.8391,40183.0
2023-08-11 10:40:00,44.54,44.59,44.46,44.49,39544.0,42.8295,42.8775,42.7525,42.7814,39544.0
2023-08-11 10:45:00,44.48,44.53,44.42,44.44,28851.0,42.7718,42.8198,42.7141,42.7333,28851.0
2023-08-11 10:50:00,44.43,44.43,44.24,44.24,32732.0,42.7237,42.7237,42.541,42.541,32732.0
2023-08-11 10:55:00,44.25,44.32,44.2,44.23,42220.0,42.5506,42.6179,42.5025,42.5314,42220.0
2023-08-11 11:00:00,44.24,44.37,44.24,44.34,24312.0,42.541,42.666,42.541,42.6371,24312.0
2023-08-11 11:05:00,44.33,44.42,44.3,44.41,33624.0,42.6275,42.7141,42.5987,42.7045,33624.0
2023-08-11 11:10:00,44.41,44.43,44.33,44.36,30972.0,42.7045,42.7237,42.6275,42.6564,30972.0
2023-08-11 11:15:00,44.35,44.37,44.28,44.34,34127.0,42.6468,42.666,42.5794,42.6371,34127.0
2023-08-11 11:20:00,44.34,44.43,44.31,44.37,62627.0,42.6371,42.7237,42.6083,42.666,62627.0
2023-08-11 11:25:00,44.37,44.41,44.34,44.35,69813.0,42.666,42.7045,42.6371,42.6468,69813.0
2023-08-11 11:30:00,44.34,44.42,44.29,44.34,70542.0,42.6371,42.7141,42.5891,42.6371,70542.0
2023-08-11 11:35:00,44.33,44.43,44.33,44.38,42767.0,42.6275,42.7237,42.6275,42.6756,42767.0
2023-08-11 11:40:00,44.37,44.46,44.33,44.46,54591.0,42.666,42.7525,42.6275,42.7525,54591.0
2023-08-11 11:45:00,44.47,44.49,44.41,44.43,28665.0,42.7621,42.7814,42.7045,42.7237,28665.0
2023-08-11 11:50:00,44.43,44.44,44.37,44.43,36924.0,42.7237,42.7333,42.666,42.7237,36924.0
2023-08-11 11:55:00,44.42,44.55,44.42,44.55,45988.0,42.7141,42.8391,42.7141,42.8391,45988.0
2023-08-11 12:00:00,44.54,44.55,44.4,44.41,46578.0,42.8295,42.8391,42.6948,42.7045,46578.0
2023-08-11 12:05:00,44.42,44.44,44.28,44.34,33456.0,42.7141,42.7333,42.5794,42.6371,33456.0
2023-08-11 12:10:00,44.33,44.35,44.19,44.24,25552.0,42.6275,42.6468,42.4929,42.541,25552.0
2023-08-11 12:15:00,44.24,44.26,44.12,44.15,23362.0,42.541,42.5602,42.4256,42.4544,23362.0
2023-08-11 12:20:00,44.14,44.17,44.12,44.15,19441.0,42.4448,42.4737,42.4256,42.4544,19441.0
2023-08-11 12:25:00,44.16,44.16,44.05,44.09,15415.0,42.4641,42.4641,42.3583,42.3967,15415.0
2023-08-11 12:30:00,44.09,44.1,44.01,44.02,19724.0,42.3967,42.4064,42.3198,42.3294,19724.0
2023-08-11 12:35:00,44.02,44.05,43.98,44.01,17943.0,42.3294,42.3583,42.291,42.3198,17943.0
2023-08-11 12:40:00,44.0,44.02,43.96,43.96,17317.0,42.3102,42.3294,42.2717,42.2717,17317.0
2023-08-11 12:45:00,43.96,43.99,43.94,43.96,22187.0,42.2717,42.3006,42.2525,42.2717,22187.0
2023-08-11 12:50:00,43.97,44.1,43.96,44.1,15961.0,42.2813,42.4064,42.2717,42.4064,15961.0
2023-08-11 12:55:00,44.09,44.16,44.09,44.16,31905.0,42.3967,42.4641,42.3967,42.4641,31905.0
2023-08-11 13:00:00,44.16,44.19,44.14,44.18,20908.0,42.4641,42.4929,42.4448,42.4833,20908.0
2023-08-11 13:05:00,44.18,44.18,44.11,44.13,17633.0,42.4833,42.4833,42.416,42.4352,17633.0
2023-08-11 13:10:00,44.12,44.23,44.09,44.22,23759.0,42.4256,42.5314,42.3967,42.5217,23759.0
2023-08-11 13:15:00,44.23,44.26,44.19,44.24,17596.0,42.5314,42.5602,42.4929,42.541,17596.0
2023-08-11 13:20:00,44.25,44.26,44.23,44.23,11096.0,42.5506,42.5602,42.5314,42.5314,11096.0
2023-08-11 13:25:00,44.24,44.34,44.23,44.32,20103.0,42.541,42.6371,42.5314,42.6179,20103.0
2023-08-11 13:30:00,44.32,44.33,44.26,44.26,17983.0,42.6179,42.6275,42.5602,42.5602,17983.0
2023-08-11 13:35:00,44.27,44.29,44.24,44.28,16331.0,42.5698,42.5891,42.541,42.5794,16331.0
2023-08-11 13:40:00,44.28,44.3,44.23,44.3,22171.0,42.5794,42.5987,42.5314,42.5987,22171.0
2023-08-11 13:45:00,44.3,44.3,44.2,44.25,22930.0,42.5987,42.5987,42.5025,42.5506,22930.0
2023-08-11 13:50:00,44.25,44.33,44.24,44.33,22336.0,42.5506,42.6275,42.541,42.6275,22336.0
2023-08-11 13:55:00,44.32,44.39,44.31,44.38,23469.0,42.6179,42.6852,42.6083,42.6756,23469.0
2023-08-11 14:00:00,44.38,44.43,44.36,44.36,31100.0,42.6756,42.7237,42.6564,42.6564,31100.0
2023-08-11 14:05:00,44.36,44.4,44.29,44.3,31738.0,42.6564,42.6948,42.5891,42.5987,31738.0
2023-08-11 14:10:00,44.32,44.34,44.29,44.32,21499.0,42.6179,42.6371,42.5891,42.6179,21499.0
2023-08-11 14:15:00,44.32,44.33,44.25,44.27,21512.0,42.6179,42.6275,42.5506,42.5698,21512.0
2023-08-11 14:20:00,44.28,44.32,44.22,44.31,38848.0,42.5794,42.6179,42.5217,42.6083,38848.0
2023-08-11 14:25:00,44.3,44.35,44.25,44.26,45522.0,42.5987,42.6468,42.5506,42.5602,45522.0
2023-08-11 14:30:00,44.26,44.34,44.25,44.33,21952.0,42.5602,42.6371,42.5506,42.6275,21952.0
2023-08-11 14:35:00,44.32,44.34,44.28,44.34,16851.0,42.6179,42.6371,42.5794,42.6371,16851.0
2023-08-11 14:40:00,44.34,44.35,44.27,44.3,31811.0,42.6371,42.6468,42.5698,42.5987,31811.0
2023-08-11 14:45:00,44.3,44.44,44.3,44.42,67827.0,42.5987,42.7333,42.5987,42.7141,67827.0
2023-08-11 14:50:00,44.42,44.44,44.38,44.41,25577.0,42.7141,42.7333,42.6756,42.7045,25577.0
2023-08-11 14:55:00,44.41,44.45,44.4,44.45,29711.0,42.7045,42.7429,42.6948,42.7429,29711.0
2023-08-11 15:00:00,44.44,44.45,44.42,44.44,25703.0,42.7333,42.7429,42.7141,42.7333,25703.0
2023-08-11 15:05:00,44.44,44.45,44.4,44.41,26525.0,42.7333,42.7429,42.6948,42.7045,26525.0
2023-08-11 15:10:00,44.41,44.5,44.39,44.5,34329.0,42.7045,42.791,42.6852,42.791,34329.0
2023-08-11 15:15:00,44.5,44.55,44.48,44.51,36686.0,42.791,42.8391,42.7718,42.8006,36686.0
2023-08-11 15:20:00,44.51,44.56,44.48,44.54,36335.0,42.8006,42.8487,42.7718,42.8295,36335.0
2023-08-11 15:25:00,44.55,44.58,44.53,44.54,39731.0,42.8391,42.8679,42.8198,42.8295,39731.0
2023-08-11 15:30:00,44.54,44.58,44.52,44.58,43229.0,42.8295,42.8679,42.8102,42.8679,43229.0
2023-08-11 15:35:00,44.58,44.58,44.52,44.54,42229.0,42.8679,42.8679,42.8102,42.8295,42229.0
2023-08-11 15:40:00,44.54,44.58,44.5,44.58,64895.0,42.8295,42.8679,42.791,42.8679,64895.0
2023-08-11 15:45:00,44.58,44.58,44.48,44.55,86502.0,42.8679,42.8679,42.7718,42.8391,86502.0
2023-08-11 15:50:00,44.55,44.56,44.48,44.52,131748.0,42.8391,42.8487,42.7718,42.8102,131748.0
2023-08-11 15:55:00,44.51,44.55,44.47,44.53,389951.0,42.8006,42.8391,42.7621,42.8198,389951.0
2023-08-14 09:30:00,44.46,44.46,44.04,44.15,88871.0,42.7525,42.7525,42.3487,42.4544,88871.0
2023-08-14 09:35:00,44.14,44.14,43.86,43.9,33917.0,42.4448,42.4448,42.1756,42.214,33917.0
2023-08-14 09:40:00,43.93,43.98,43.87,43.91,45563.0,42.2429,42.291,42.1852,42.2237,45563.0
2023-08-14 09:45:00,43.91,43.93,43.77,43.81,33591.0,42.2237,42.2429,42.089,42.1275,33591.0
2023-08-14 09:50:00,43.82,43.9,43.8,43.83,28738.0,42.1371,42.214,42.1179,42.1467,28738.0
2023-08-14 09:55:00,43.82,43.84,43.78,43.78,21498.0,42.1371,42.1563,42.0986,42.0986,21498.0
2023-08-14 10:00:00,43.77,43.9,43.68,43.9,57301.0,42.089,42.214,42.0025,42.214,57301.0
2023-08-14 10:05:00,43.89,43.93,43.81,43.88,53574.0,42.2044,42.2429,42.1275,42.1948,53574.0
2023-08-14 10:10:00,43.89,43.96,43.84,43.86,62979.0,42.2044,42.2717,42.1563,42.1756,62979.0
2023-08-14 10:15:00,43.87,43.92,43.85,43.87,25333.0,42.1852,42.2333,42.166,42.1852,25333.0
2023-08-14 10:20:00,43.88,43.96,43.87,43.96,22635.0,42.1948,42.2717,42.1852,42.2717,22635.0
2023-08-14 10:25:00,43.96,44.08,43.95,44.07,33338.0,42.2717,42.3871,42.2621,42.3775,33338.0
2023-08-14 10:30:00,44.07,44.07,43.9,43.94,39202.0,42.3775,42.3775,42.214,42.2525,39202.0
2023-08-14 10:35:00,43.94,44.05,43.92,44.04,44078.0,42.2525,42.3583,42.2333,42.3487,44078.0
2023-08-14 10:40:00,44.05,44.13,44.02,44.13,19921.0,42.3583,42.4352,42.3294,42.4352,19921.0
2023-08-14 10:45:00,44.13,44.17,44.08,44.13,25951.0,42.4352,42.4737,42.3871,42.4352,25951.0
2023-08-14 10:50:00,44.14,44.26,44.11,44.24,27599.0,42.4448,42.5602,42.416,42.541,27599.0
2023-08-14 10:55:00,44.25,44.25,44.12,44.18,32357.0,42.5506,42.5506,42.4256,42.4833,32357.0
2023-08-14 11:00:00,44.18,44.18,44.1,44.14,22108.0,42.4833,42.4833,42.4064,42.4448,22108.0
2023-08-14 11:05:00,44.14,44.14,44.07,44.08,21044.0,42.4448,42.4448,42.3775,42.3871,21044.0
2023-08-14 11:10:00,44.09,44.1,44.04,44.06,15373.0,42.3967,42.4064,42.3487,42.3679,15373.0
2023-08-14 11:15:00,44.05,44.07,43.99,44.04,24981.0,42.3583,42.3775,42.3006,42.3487,24981.0
2023-08-14 11:20:00,44.05,44.08,44.03,44.08,16127.0,42.3583,42.3871,42.339,42.3871,16127.0
2023-08-14 11:25:00,44.08,44.08,43.98,44.03,22933.0,42.3871,42.3871,42.291,42.339,22933.0
2023-08-14 11:30:00,44.05,44.09,44.02,44.04,24333.0,42.3583,42.3967,42.3294,42.3487,24333.0
2023-08-14 11:35:00,44.04,44.13,44.02,44.13,18467.0,42.3487,42.4352,42.3294,42.4352,18467.0
2023-08-14 11:40:00,44.14,44.22,44.13,44.16,23082.0,42.4448,42.5217,42.4352,42.4641,23082.0
2023-08-14 11:45:00,44.17,44.18,44.13,44.16,14736.0,42.4737,42.4833,42.4352,42.4641,14736.0
2023-08-14 11:50:00,44.16,44.24,44.16,44.23,27614.0,42.4641,42.541,42.4641,42.5314,27614.0
2023-08-14 11:55:00,44.24,44.25,44.17,44.18,24580.0,42.541,42.5506,42.4737,42.4833,24580.0
2023-08-14 12:00:00,44.18,44.25,44.17,44.23,18054.0,42.4833,42.5506,42.4737,42.5314,18054.0
2023-08-14 12:05:00,44.22,44.23,44.12,44.13,14612.0,42.5217,42.5314,42.4256,42.4352,14612.0
2023-08-14 12:10:00,44.12,44.16,44.11,44.14,23846.0,42.4256,42.4641,42.416,42.4448,23846.0
2023-08-14 12:15:00,44.13,44.13,44.02,44.09,47166.0,42.4352,42.4352,42.3294,42.3967,47166.0
2023-08-14 12:20:00,44.09,44.09,44.05,44.06,18547.0,42.3967,42.3967,42.3583,42.3679,18547.0
2023-08-14 12:25:00,44.05,44.11,44.04,44.09,13743.0,42.3583,42.416,42.3487,42.3967,13743.0
2023-08-14 12:30:00,44.09,44.18,44.08,44.13,14630.0,42.3967,42.4833,42.3871,42.4352,14630.0
2023-08-14 12:35:00,44.13,44.18,44.12,44.15,10736.0,42.4352,42.4833,42.4256,42.4544,10736.0
2023-08-14 12:40:00,44.14,44.16,44.12,44.13,10419.0,42.4448,42.4641,42.4256,42.4352,10419.0
2023-08-14 12:45:00,44.14,44.15,44.1,44.15,16722.0,42.4448,42.4544,42.4064,42.4544,16722.0
2023-08-14 12:50:00,44.15,44.15,44.09,44.1,11301.0,42.4544,42.4544,42.3967,42.4064,11301.0
2023-08-14 12:55:00,44.09,44.11,44.05,44.08,16423.0,42.3967,42.416,42.3583,42.3871,16423.0
2023-08-14 13:00:00,44.07,44.14,44.05,44.13,12176.0,42.3775,42.4448,42.3583,42.4352,12176.0
2023-08-14 13:05:00,44.13,44.13,44.09,44.13,12279.0,42.4352,42.4352,42.3967,42.4352,12279.0
2023-08-14 13:10:00,44.14,44.14,44.07,44.11,10072.0,42.4448,42.4448,42.3775,42.416,10072.0
2023-08-14 13:15:00,44.11,44.14,44.1,44.11,12831.0,42.416,42.4448,42.4064,42.416,12831.0
2023-08-14 13:20:00,44.11,44.17,44.08,44.08,21175.0,42.416,42.4737,42.3871,42.3871,21175.0
2023-08-14 13:25:00,44.08,44.08,44.04,44.08,16016.0,42.3871,42.3871,42.3487,42.3871,16016.0
2023-08-14 13:30:00,44.08,44.13,44.06,44.08,22437.0,42.3871,42.4352,42.3679,42.3871,22437.0
2023-08-14 13:35:00,44.09,44.09,44.0,44.04,17103.0,42.3967,42.3967,42.3102,42.3487,17103.0
2023-08-14 13:40:00,44.05,44.09,44.03,44.08,27994.0,42.3583,42.3967,42.339,42.3871,27994.0
2023-08-14 13:45:00,44.07,44.08,44.0,44.01,22725.0,42.3775,42.3871,42.3102,42.3198,22725.0
2023-08-14 13:50:00,44.02,44.04,44.0,44.03,15296.0,42.3294,42.3487,42.3102,42.339,15296.0
2023-08-14 13:55:00,44.04,44.04,43.99,44.04,24555.0,42.3487,42.3487,42.3006,42.3487,24555.0
2023-08-14 14:00:00,44.04,44.05,43.96,43.96,30041.0,42.3487,42.3583,42.2717,42.2717,30041.0
2023-08-14 14:05:00,43.96,43.98,43.93,43.96,19185.0,42.2717,42.291,42.2429,42.2717,19185.0
2023-08-14 14:10:00,43.96,44.03,43.94,44.0,26410.0,42.2717,42.339,42.2525,42.3102,26410.0
2023-08-14 14:15:00,44.0,44.02,43.97,43.98,20143.0,42.3102,42.3294,42.2813,42.291,20143.0
2023-08-14 14:20:00,43.98,44.02,43.97,44.0,15812.0,42.291,42.3294,42.2813,42.3102,15812.0
2023-08-14 14:25:00,44.0,44.04,43.99,44.03,15401.0,42.3102,42.3487,42.3006,42.339,15401.0
2023-08-14 14:30:00,44.02,44.03,43.97,44.01,18849.0,42.3294,42.339,42.2813,42.3198,18849.0
2023-08-14 14:35:00,44.01,44.04,43.99,44.01,16702.0,42.3198,42.3487,42.3006,42.3198,16702.0
2023-08-14 14:40:00,44.0,44.03,43.99,44.0,22084.0,42.3102,42.339,42.3006,42.3102,22084.0
2023-08-14 14:45:00,44.0,44.02,43.97,44.01,21076.0,42.3102,42.3294,42.2813,42.3198,21076.0
2023-08-14 14:50:00,44.0,44.04,43.99,44.04,17156.0,42.3102,42.3487,42.3006,42.3487,17156.0
2023-08-14 14:55:00,44.04,44.04,44.01,44.02,23946.0,42.3487,42.3487,42.3198,42.3294,23946.0
2023-08-14 15:00:00,44.03,44.12,44.02,44.1,24532.0,42.339,42.4256,42.3294,42.4064,24532.0
2023-08-14 15:05:00,44.11,44.11,44.0,44.04,32034.0,42.416,42.416,42.3102,42.3487,32034.0
2023-08-14 15:10:00,44.03,44.07,44.02,44.07,27541.0,42.339,42.3775,42.3294,42.3775,27541.0
2023-08-14 15:15:00,44.07,44.09,44.03,44.07,26014.0,42.3775,42.3967,42.339,42.3775,26014.0
2023-08-14 15:20:00,44.07,44.1,44.05,44.05,35302.0,42.3775,42.4064,42.3583,42.3583,35302.0
2023-08-14 15:25:00,44.05,44.07,44.02,44.02,20492.0,42.3583,42.3775,42.3294,42.3294,20492.0
2023-08-14 15:30:00,44.02,44.05,43.99,44.03,56679.0,42.3294,42.3583,42.3006,42.339,56679.0
2023-08-14 15:35:00,44.02,44.05,44.0,44.01,34578.0,42.3294,42.3583,42.3102,42.3198,34578.0
2023-08-14 15:40:00,44.02,44.08,44.01,44.07,51641.0,42.3294,42.3871,42.3198,42.3775,51641.0
2023-08-14 15:45:00,44.07,44.09,44.04,44.08,81434.0,42.3775,42.3967,42.3487,42.3871,81434.0
2023-08-14 15:50:00,44.08,44.09,43.99,44.01,165495.0,42.3871,42.3967,42.3006,42.3198,165495.0
2023-08-14 15:55:00,44.01,44.08,43.97,44.06,449913.0,42.3198,42.3871,42.2813,42.3679,449913.0
2023-08-15 09:30:00,43.62,43.65,43.39,43.46,74096.0,41.9448,41.9736,41.7236,41.7909,74096.0
2023-08-15 09:35:00,43.43,43.45,43.21,43.21,63968.0,41.7621,41.7813,41.5505,41.5505,63968.0
2023-08-15 09:40:00,43.22,43.38,43.21,43.34,84990.0,41.5602,41.714,41.5505,41.6755,84990.0
2023-08-15 09:45:00,43.33,43.33,43.22,43.23,56592.0,41.6659,41.6659,41.5602,41.5698,56592.0
2023-08-15 09:50:00,43.23,43.35,43.22,43.3,18943.0,41.5698,41.6852,41.5602,41.6371,18943.0
2023-08-15 09:55:00,43.3,43.3,43.17,43.23,31496.0,41.6371,41.6371,41.5121,41.5698,31496.0
2023-08-15 10:00:00,43.24,43.25,43.16,43.22,37806.0,41.5794,41.589,41.5025,41.5602,37806.0
2023-08-15 10:05:00,43.23,43.23,43.06,43.08,40952.0,41.5698,41.5698,41.4063,41.4255,40952.0
2023-08-15 10:10:00,43.08,43.14,42.99,42.99,38044.0,41.4255,41.4832,41.339,41.339,38044.0
2023-08-15 10:15:00,42.99,43.04,42.93,42.98,71311.0,41.339,41.3871,41.2813,41.3294,71311.0
2023-08-15 10:20:00,43.0,43.07,42.95,42.97,48395.0,41.3486,41.4159,41.3005,41.3198,48395.0
2023-08-15 10:25:00,42.98,43.1,42.98,43.09,27226.0,41.3294,41.4448,41.3294,41.4351,27226.0
2023-08-15 10:30:00,43.08,43.12,43.02,43.07,37098.0,41.4255,41.464,41.3678,41.4159,37098.0
2023-08-15 10:35:00,43.08,43.16,43.05,43.09,23451.0,41.4255,41.5025,41.3967,41.4351,23451.0
2023-08-15 10:40:00,43.08,43.1,43.03,43.08,26030.0,41.4255,41.4448,41.3775,41.4255,26030.0
2023-08-15 10:45:00,43.09,43.13,43.04,43.1,30479.0,41.4351,41.4736,41.3871,41.4448,30479.0
2023-08-15 10:50:00,43.11,43.16,43.1,43.14,45845.0,41.4544,41.5025,41.4448,41.4832,45845.0
2023-08-15 10:55:00,43.15,43.2,43.07,43.09,34994.0,41.4928,41.5409,41.4159,41.4351,34994.0
2023-08-15 11:00:00,43.09,43.18,43.09,43.14,34193.0,41.4351,41.5217,41.4351,41.4832,34193.0
2023-08-15 11:05:00,43.14,43.27,43.12,43.23,34162.0,41.4832,41.6082,41.464,41.5698,34162.0
2023-08-15 11:10:00,43.25,43.32,43.25,43.29,26403.0,41.589,41.6563,41.589,41.6275,26403.0
2023-08-15 11:15:00,43.3,43.34,43.24,43.34,23402.0,41.6371,41.6755,41.5794,41.6755,23402.0
2023-08-15 11:20:00,43.34,43.37,43.31,43.32,19488.0,41.6755,41.7044,41.6467,41.6563,19488.0
2023-08-15 11:25:00,43.32,43.4,43.29,43.4,21815.0,41.6563,41.7332,41.6275,41.7332,21815.0
2023-08-15 11:30:00,43.39,43.39,43.29,43.33,18116.0,41.7236,41.7236,41.6275,41.6659,18116.0
2023-08-15 11:35:00,43.33,43.42,43.32,43.4,27041.0,41.6659,41.7525,41.6563,41.7332,27041.0
2023-08-15 11:40:00,43.4,43.43,43.36,43.4,29453.0,41.7332,41.7621,41.6948,41.7332,29453.0
2023-08-15 11:45:00,43.39,43.41,43.36,43.4,17126.0,41.7236,41.7429,41.6948,41.7332,17126.0
2023-08-15 11:50:00,43.4,43.45,43.39,43.4,27167.0,41.7332,41.7813,41.7236,41.7332,27167.0
2023-08-15 11:55:00,43.39,43.44,43.38,43.41,16864.0,41.7236,41.7717,41.714,41.7429,16864.0
2023-08-15 12:00:00,43.41,43.47,43.4,43.44,20306.0,41.7429,41.8006,41.7332,41.7717,20306.0
2023-08-15 12:05:00,43.43,43.43,43.34,43.39,16027.0,41.7621,41.7621,41.6755,41.7236,16027.0
2023-08-15 12:10:00,43.39,43.44,43.37,43.41,17659.0,41.7236,41.7717,41.7044,41.7429,17659.0
2023-08-15 12:15:00,43.41,43.47,43.38,43.46,11102.0,41.7429,41.8006,41.714,41.7909,11102.0
2023-08-15 12:20:00,43.48,43.56,43.47,43.55,14670.0,41.8102,41.8871,41.8006,41.8775,14670.0
2023-08-15 12:25:00,43.56,43.57,43.52,43.54,13325.0,41.8871,41.8967,41.8486,41.8679,13325.0
2023-08-15 12:30:00,43.54,43.55,43.49,43.53,26116.0,41.8679,41.8775,41.8198,41.8582,26116.0
2023-08-15 12:35:00,43.52,43.59,43.52,43.59,12235.0,41.8486,41.9159,41.8486,41.9159,12235.0
2023-08-15 12:40:00,43.58,43.59,43.53,43.57,22057.0,41.9063,41.9159,41.8582,41.8967,22057.0
2023-08-15 12:45:00,43.57,43.59,43.5,43.54,10546.0,41.8967,41.9159,41.8294,41.8679,10546.0
2023-08-15 12:50:00,43.53,43.56,43.52,43.55,11789.0,41.8582,41.8871,41.8486,41.8775,11789.0
2023-08-15 12:55:00,43.55,43.55,43.47,43.53,15491.0,41.8775,41.8775,41.8006,41.8582,15491.0
2023-08-15 13:00:00,43.53,43.53,43.47,43.49,13024.0,41.8582,41.8582,41.8006,41.8198,13024.0
2023-08-15 13:05:00,43.51,43.51,43.47,43.5,13875.0,41.839,41.839,41.8006,41.8294,13875.0
2023-08-15 13:10:00,43.5,43.52,43.49,43.52,9766.0,41.8294,41.8486,41.8198,41.8486,9766.0
2023-08-15 13:15:00,43.52,43.58,43.51,43.56,16690.0,41.8486,41.9063,41.839,41.8871,16690.0
2023-08-15 13:20:00,43.55,43.58,43.54,43.58,12185.0,41.8775,41.9063,41.8679,41.9063,12185.0
2023-08-15 13:25:00,43.58,43.62,43.57,43.62,8540.0,41.9063,41.9448,41.8967,41.9448,8540.0
2023-08-15 13:30:00,43.62,43.62,43.56,43.61,19617.0,41.9448,41.9448,41.8871,41.9352,19617.0
2023-08-15 13:35:00,43.61,43.62,43.59,43.61,10670.0,41.9352,41.9448,41.9159,41.9352,10670.0
2023-08-15 13:40:00,43.6,43.6,43.53,43.55,14401.0,41.9256,41.9256,41.8582,41.8775,14401.0
2023-08-15 13:45:00,43.54,43.58,43.53,43.55,12500.0,41.8679,41.9063,41.8582,41.8775,12500.0
2023-08-15 13:50:00,43.56,43.62,43.55,43.59,13032.0,41.8871,41.9448,41.8775,41.9159,13032.0
2023-08-15 13:55:00,43.6,43.63,43.58,43.62,11152.0,41.9256,41.9544,41.9063,41.9448,11152.0
2023-08-15 14:00:00,43.63,43.64,43.58,43.59,15528.0,41.9544,41.964,41.9063,41.9159,15528.0
2023-08-15 14:05:00,43.58,43.64,43.58,43.64,21602.0,41.9063,41.964,41.9063,41.964,21602.0
2023-08-15 14:10:00,43.64,43.64,43.6,43.62,33527.0,41.964,41.964,41.9256,41.9448,33527.0
2023-08-15 14:15:00,43.62,43.63,43.59,43.62,22704.0,41.9448,41.9544,41.9159,41.9448,22704.0
2023-08-15 14:20:00,43.63,43.67,43.62,43.63,26598.0,41.9544,41.9929,41.9448,41.9544,26598.0
2023-08-15 14:25:00,43.64,43.67,43.61,43.62,12469.0,41.964,41.9929,41.9352,41.9448,12469.0
2023-08-15 14:30:00,43.63,43.68,43.62,43.67,23244.0,41.9544,42.0025,41.9448,41.9929,23244.0
2023-08-15 14:35:00,43.67,43.68,43.59,43.59,13547.0,41.9929,42.0025,41.9159,41.9159,13547.0
2023-08-15 14:40:00,43.6,43.64,43.6,43.62,9887.0,41.9256,41.964,41.9256,41.9448,9887.0
2023-08-15 14:45:00,43.62,43.64,43.6,43.61,21903.0,41.9448,41.964,41.9256,41.9352,21903.0
2023-08-15 14:50:00,43.62,43.65,43.61,43.65,11673.0,41.9448,41.9736,41.9352,41.9736,11673.0
2023-08-15 14:55:00,43.64,43.65,43.59,43.63,17948.0,41.964,41.9736,41.9159,41.9544,17948.0
2023-08-15 15:00:00,43.62,43.65,43.6,43.63,44520.0,41.9448,41.9736,41.9256,41.9544,44520.0
2023-08-15 15:05:00,43.62,43.64,43.6,43.61,15710.0,41.9448,41.964,41.9256,41.9352,15710.0
2023-08-15 15:10:00,43.61,43.64,43.51,43.55,29078.0,41.9352,41.964,41.839,41.8775,29078.0
2023-08-15 15:15:00,43.55,43.55,43.53,43.54,17207.0,41.8775,41.8775,41.8582,41.8679,17207.0
2023-08-15 15:20:00,43.53,43.55,43.49,43.49,28677.0,41.8582,41.8775,41.8198,41.8198,28677.0
2023-08-15 15:25:00,43.48,43.48,43.36,43.37,30526.0,41.8102,41.8102,41.6948,41.7044,30526.0
2023-08-15 15:30:00,43.36,43.41,43.31,43.39,39290.0,41.6948,41.7429,41.6467,41.7236,39290.0
2023-08-15 15:35:00,43.4,43.43,43.38,43.41,32142.0,41.7332,41.7621,41.714,41.7429,32142.0
2023-08-15 15:40:00,43.41,43.44,43.4,43.41,36503.0,41.7429,41.7717,41.7332,41.7429,36503.0
2023-08-15 15:45:00,43.4,43.52,43.4,43.47,82130.0,41.7332,41.8486,41.7332,41.8006,82130.0
2023-08-15 15:50:00,43.46,43.56,43.43,43.52,149977.0,41.7909,41.8871,41.7621,41.8486,149977.0
2023-08-15 15:55:00,43.52,43.63,43.52,43.58,361318.0,41.8486,41.9544,41.8486,41.9063,361318.0
2023-08-16 09:30:00,43.47,43.5,43.36,43.42,53607.0,41.8006,41.8294,41.6948,41.7525,53607.0
2023-08-16 09:35:00,43.44,43.47,43.32,43.33,20439.0,41.7717,41.8006,41.6563,41.6659,20439.0
2023-08-16 09:40:00,43.33,43.35,43.21,43.28,15143.0,41.6659,41.6852,41.5505,41.6178,15143.0
2023-08-16 09:45:00,43.26,43.33,43.25,43.32,44927.0,41.5986,41.6659,41.589,41.6563,44927.0
2023-08-16 09:50:00,43.34,43.34,43.22,43.26,20255.0,41.6755,41.6755,41.5602,41.5986,20255.0
2023-08-16 09:55:00,43.26,43.3,43.24,43.25,16228.0,41.5986,41.6371,41.5794,41.589,16228.0
2023-08-16 10:00:00,43.21,43.22,43.07,43.11,21379.0,41.5505,41.5602,41.4159,41.4544,21379.0
2023-08-16 10:05:00,43.12,43.18,43.1,43.1,17148.0,41.464,41.5217,41.4448,41.4448,17148.0
2023-08-16 10:10:00,43.09,43.21,43.06,43.15,37026.0,41.4351,41.5505,41.4063,41.4928,37026.0
2023-08-16 10:15:00,43.15,43.21,43.13,43.15,24651.0,41.4928,41.5505,41.4736,41.4928,24651.0
2023-08-16 10:20:00,43.15,43.16,43.06,43.08,19813.0,41.4928,41.5025,41.4063,41.4255,19813.0
2023-08-16 10:25:00,43.09,43.17,43.07,43.15,13013.0,41.4351,41.5121,41.4159,41.4928,13013.0
2023-08-16 10:30:00,43.15,43.17,43.12,43.12,43148.0,41.4928,41.5121,41.464,41.464,43148.0
2023-08-16 10:35:00,43.13,43.17,43.07,43.15,17066.0,41.4736,41.5121,41.4159,41.4928,17066.0
2023-08-16 10:40:00,43.15,43.16,43.11,43.14,31028.0,41.4928,41.5025,41.4544,41.4832,31028.0
2023-08-16 10:45:00,43.14,43.15,43.07,43.09,15215.0,41.4832,41.4928,41.4159,41.4351,15215.0
2023-08-16 10:50:00,43.09,43.23,43.09,43.2,17008.0,41.4351,41.5698,41.4351,41.5409,17008.0
2023-08-16 10:55:00,43.19,43.28,43.18,43.26,13323.0,41.5313,41.6178,41.5217,41.5986,13323.0
2023-08-16 11:00:00,43.26,43.33,43.23,43.33,26083.0,41.5986,41.6659,41.5698,41.6659,26083.0
2023-08-16 11:05:00,43.33,43.4,43.3,43.39,33687.0,41.6659,41.7332,41.6371,41.7236,33687.0
2023-08-16 11:10:00,43.39,43.39,43.24,43.28,35938.0,41.7236,41.7236,41.5794,41.6178,35938.0
2023-08-16 11:15:00,43.27,43.36,43.27,43.32,19316.0,41.6082,41.6948,41.6082,41.6563,19316.0
2023-08-16 11:20:00,43.31,43.32,43.26,43.26,8596.0,41.6467,41.6563,41.5986,41.5986,8596.0
2023-08-16 11:25:00,43.27,43.28,43.23,43.24,15952.0,41.6082,41.6178,41.5698,41.5794,15952.0
2023-08-16 11:30:00,43.25,43.3,43.23,43.27,18187.0,41.589,41.6371,41.5698,41.6082,18187.0
2023-08-16 11:35:00,43.27,43.28,43.2,43.21,11561.0,41.6082,41.6178,41.5409,41.5505,11561.0
2023-08-16 11:40:00,43.21,43.23,43.2,43.22,16762.0,41.5505,41.5698,41.5409,41.5602,16762.0
2023-08-16 11:45:00,43.22,43.23,43.17,43.2,15723.0,41.5602,41.5698,41.5121,41.5409,15723.0
2023-08-16 11:50:00,43.19,43.21,43.16,43.21,8648.0,41.5313,41.5505,41.5025,41.5505,8648.0
2023-08-16 11:55:00,43.21,43.21,43.11,43.13,17286.0,41.5505,41.5505,41.4544,41.4736,17286.0
2023-08-16 12:00:00,43.13,43.17,43.12,43.14,8456.0,41.4736,41.5121,41.464,41.4832,8456.0
2023-08-16 12:05:00,43.13,43.15,43.12,43.13,16443.0,41.4736,41.4928,41.464,41.4736,16443.0
2023-08-16 12:10:00,43.12,43.13,43.07,43.07,26963.0,41.464,41.4736,41.4159,41.4159,26963.0
2023-08-16 12:15:00,43.07,43.12,43.07,43.12,16698.0,41.4159,41.464,41.4159,41.464,16698.0
2023-08-16 12:20:00,43.12,43.13,43.03,43.08,23319.0,41.464,41.4736,41.3775,41.4255,23319.0
2023-08-16 12:25:00,43.07,43.1,43.05,43.06,23022.0,41.4159,41.4448,41.3967,41.4063,23022.0
2023-08-16 12:30:00,43.05,43.14,43.03,43.14,22381.0,41.3967,41.4832,41.3775,41.4832,22381.0
2023-08-16 12:35:00,43.13,43.17,43.12,43.13,11965.0,41.4736,41.5121,41.464,41.4736,11965.0
2023-08-16 12:40:00,43.14,43.15,43.12,43.14,11803.0,41.4832,41.4928,41.464,41.4832,11803.0
2023-08-16 12:45:00,43.14,43.15,43.09,43.09,20158.0,41.4832,41.4928,41.4351,41.4351,20158.0
2023-08-16 12:50:00,43.09,43.1,43.01,43.03,62412.0,41.4351,41.4448,41.3582,41.3775,62412.0
2023-08-16 12:55:00,43.03,43.04,42.99,43.0,52412.0,41.3775,41.3871,41.339,41.3486,52412.0
2023-08-16 13:00:00,43.01,43.01,42.93,42.93,36459.0,41.3582,41.3582,41.2813,41.2813,36459.0
2023-08-16 13:05:00,42.93,42.95,42.8,42.82,58441.0,41.2813,41.3005,41.1563,41.1755,58441.0
2023-08-16 13:10:00,42.83,42.93,42.8,42.92,40796.0,41.1851,41.2813,41.1563,41.2717,40796.0
2023-08-16 13:15:00,42.92,42.95,42.89,42.91,42022.0,41.2717,41.3005,41.2428,41.2621,42022.0
2023-08-16 13:20:00,42.92,42.96,42.87,42.93,39190.0,41.2717,41.3101,41.2236,41.2813,39190.0
2023-08-16 13:25:00,42.93,42.96,42.86,42.9,19043.0,41.2813,41.3101,41.214,41.2524,19043.0
2023-08-16 13:30:00,42.9,42.96,42.87,42.91,24403.0,41.2524,41.3101,41.2236,41.2621,24403.0
2023-08-16 13:35:00,42.91,43.0,42.88,43.0,25521.0,41.2621,41.3486,41.2332,41.3486,25521.0
2023-08-16 13:40:00,43.0,43.03,42.99,43.03,16379.0,41.3486,41.3775,41.339,41.3775,16379.0
2023-08-16 13:45:00,43.03,43.14,43.03,43.09,25522.0,41.3775,41.4832,41.3775,41.4351,25522.0
2023-08-16 13:50:00,43.1,43.12,43.07,43.09,25318.0,41.4448,41.464,41.4159,41.4351,25318.0
2023-08-16 13:55:00,43.09,43.17,43.09,43.16,14659.0,41.4351,41.5121,41.4351,41.5025,14659.0
2023-08-16 14:00:00,43.16,43.17,43.06,43.09,23721.0,41.5025,41.5121,41.4063,41.4351,23721.0
2023-08-16 14:05:00,43.09,43.11,43.06,43.11,8715.0,41.4351,41.4544,41.4063,41.4544,8715.0
2023-08-16 14:10:00,43.11,43.11,43.01,43.05,17674.0,41.4544,41.4544,41.3582,41.3967,17674.0
2023-08-16 14:15:00,43.04,43.15,43.03,43.14,11928.0,41.3871,41.4928,41.3775,41.4832,11928.0
2023-08-16 14:20:00,43.14,43.22,43.14,43.21,21454.0,41.4832,41.5602,41.4832,41.5505,21454.0
2023-08-16 14:25:00,43.21,43.24,43.13,43.18,37519.0,41.5505,41.5794,41.4736,41.5217,37519.0
2023-08-16 14:30:00,43.18,43.24,43.17,43.22,16434.0,41.5217,41.5794,41.5121,41.5602,16434.0
2023-08-16 14:35:00,43.23,43.25,43.16,43.18,27657.0,41.5698,41.589,41.5025,41.5217,27657.0
2023-08-16 14:40:00,43.16,43.16,43.06,43.1,25407.0,41.5025,41.5025,41.4063,41.4448,25407.0
2023-08-16 14:45:00,43.11,43.14,43.02,43.03,29311.0,41.4544,41.4832,41.3678,41.3775,29311.0
2023-08-16 14:50:00,43.02,43.04,42.96,43.02,22253.0,41.3678,41.3871,41.3101,41.3678,22253.0
2023-08-16 14:55:00,43.02,43.03,42.98,43.02,14363.0,41.3678,41.3775,41.3294,41.3678,14363.0
2023-08-16 15:00:00,43.02,43.03,42.92,42.95,27736.0,41.3678,41.3775,41.2717,41.3005,27736.0
2023-08-16 15:05:00,42.94,42.96,42.87,42.91,16802.0,41.2909,41.3101,41.2236,41.2621,16802.0
2023-08-16 15:10:00,42.9,42.93,42.8,42.82,29446.0,41.2524,41.2813,41.1563,41.1755,29446.0
2023-08-16 15:15:00,42.82,42.84,42.79,42.82,25704.0,41.1755,41.1947,41.1467,41.1755,25704.0
2023-08-16 15:20:00,42.82,42.86,42.8,42.8,22287.0,41.1755,41.214,41.1563,41.1563,22287.0
2023-08-16 15:25:00,42.8,42.84,42.79,42.84,27361.0,41.1563,41.1947,41.1467,41.1947,27361.0
2023-08-16 15:30:00,42.84,42.92,42.81,42.91,81156.0,41.1947,41.2717,41.1659,41.2621,81156.0
2023-08-16 15:35:00,42.9,42.93,42.84,42.86,38316.0,41.2524,41.2813,41.1947,41.214,38316.0
2023-08-16 15:40:00,42.86,42.96,42.85,42.96,77900.0,41.214,41.3101,41.2044,41.3101,77900.0
2023-08-16 15:45:00,42.96,42.97,42.91,42.91,78481.0,41.3101,41.3198,41.2621,41.2621,78481.0
2023-08-16 15:50:00,42.91,42.98,42.89,42.95,167224.0,41.2621,41.3294,41.2428,41.3005,167224.0
2023-08-16 15:55:00,42.96,43.01,42.93,42.94,301522.0,41.3101,41.3582,41.2813,41.2909,301522.0
2023-08-17 09:30:00,43.33,43.39,43.27,43.32,42235.0,41.6659,41.7236,41.6082,41.6563,42235.0
2023-08-17 09:35:00,43.32,43.33,43.16,43.25,22133.0,41.6563,41.6659,41.5025,41.589,22133.0
2023-08-17 09:40:00,43.24,43.34,43.23,43.24,29956.0,41.5794,41.6755,41.5698,41.5794,29956.0
2023-08-17 09:45:00,43.23,43.26,43.15,43.17,20992.0,41.5698,41.5986,41.4928,41.5121,20992.0
2023-08-17 09:50:00,43.17,43.23,43.11,43.13,17872.0,41.5121,41.5698,41.4544,41.4736,17872.0
2023-08-17 09:55:00,43.12,43.17,43.06,43.1,38587.0,41.464,41.5121,41.4063,41.4448,38587.0
2023-08-17 10:00:00,43.08,43.12,43.02,43.02,19910.0,41.4255,41.464,41.3678,41.3678,19910.0
2023-08-17 10:05:00,43.03,43.11,42.98,43.04,51702.0,41.3775,41.4544,41.3294,41.3871,51702.0
2023-08-17 10:10:00,43.03,43.08,42.93,43.0,39425.0,41.3775,41.4255,41.2813,41.3486,39425.0
2023-08-17 10:15:00,43.0,43.03,42.93,42.96,31490.0,41.3486,41.3775,41.2813,41.3101,31490.0
2023-08-17 10:20:00,42.96,42.98,42.88,42.9,21247.0,41.3101,41.3294,41.2332,41.2524,21247.0
2023-08-17 10:25:00,42.9,42.95,42.88,42.89,20570.0,41.2524,41.3005,41.2332,41.2428,20570.0
2023-08-17 10:30:00,42.9,42.91,42.82,42.84,37826.0,41.2524,41.2621,41.1755,41.1947,37826.0
2023-08-17 10:35:00,42.84,42.89,42.79,42.87,15316.0,41.1947,41.2428,41.1467,41.2236,15316.0
2023-08-17 10:40:00,42.87,42.91,42.85,42.86,12409.0,41.2236,41.2621,41.2044,41.214,12409.0
2023-08-17 10:45:00,42.87,42.93,42.83,42.93,20341.0,41.2236,41.2813,41.1851,41.2813,20341.0
2023-08-17 10:50:00,42.94,43.01,42.92,43.0,15013.0,41.2909,41.3582,41.2717,41.3486,15013.0
2023-08-17 10:55:00,43.0,43.07,42.99,43.03,19232.0,41.3486,41.4159,41.339,41.3775,19232.0
2023-08-17 11:00:00,43.02,43.06,42.96,43.03,18015.0,41.3678,41.4063,41.3101,41.3775,18015.0
2023-08-17 11:05:00,43.04,43.09,43.02,43.04,18499.0,41.3871,41.4351,41.3678,41.3871,18499.0
2023-08-17 11:10:00,43.03,43.08,43.0,43.03,24629.0,41.3775,41.4255,41.3486,41.3775,24629.0
2023-08-17 11:15:00,43.01,43.03,42.96,43.0,27187.0,41.3582,41.3775,41.3101,41.3486,27187.0
2023-08-17 11:20:00,43.01,43.04,42.97,43.03,18170.0,41.3582,41.3871,41.3198,41.3775,18170.0
2023-08-17 11:25:00,43.04,43.09,43.02,43.07,24999.0,41.3871,41.4351,41.3678,41.4159,24999.0
2023-08-17 11:30:00,43.07,43.15,43.06,43.08,24124.0,41.4159,41.4928,41.4063,41.4255,24124.0
2023-08-17 11:35:00,43.08,43.15,43.07,43.15,24833.0,41.4255,41.4928,41.4159,41.4928,24833.0
2023-08-17 11:40:00,43.15,43.25,43.14,43.2,27488.0,41.4928,41.589,41.4832,41.5409,27488.0
2023-08-17 11:45:00,43.19,43.21,43.07,43.11,16608.0,41.5313,41.5505,41.4159,41.4544,16608.0
2023-08-17 11:50:00,43.09,43.19,43.08,43.13,20158.0,41.4351,41.5313,41.4255,41.4736,20158.0
2023-08-17 11:55:00,43.12,43.19,43.11,43.16,11659.0,41.464,41.5313,41.4544,41.5025,11659.0
2023-08-17 12:00:00,43.16,43.2,43.16,43.18,16292.0,41.5025,41.5409,41.5025,41.5217,16292.0
2023-08-17 12:05:00,43.18,43.18,43.12,43.16,11025.0,41.5217,41.5217,41.464,41.5025,11025.0
2023-08-17 12:10:00,43.16,43.24,43.16,43.23,11991.0,41.5025,41.5794,41.5025,41.5698,11991.0
2023-08-17 12:15:00,43.23,43.23,43.16,43.19,11654.0,41.5698,41.5698,41.5025,41.5313,11654.0
2023-08-17 12:20:00,43.19,43.24,43.13,43.24,15677.0,41.5313,41.5794,41.4736,41.5794,15677.0
2023-08-17 12:25:00,43.24,43.28,43.24,43.25,25767.0,41.5794,41.6178,41.5794,41.589,25767.0
2023-08-17 12:30:00,43.26,43.26,43.16,43.19,12557.0,41.5986,41.5986,41.5025,41.5313,12557.0
2023-08-17 12:35:00,43.19,43.21,43.17,43.19,11959.0,41.5313,41.5505,41.5121,41.5313,11959.0
2023-08-17 12:40:00,43.19,43.23,43.17,43.2,11820.0,41.5313,41.5698,41.5121,41.5409,11820.0
2023-08-17 12:45:00,43.19,43.2,43.17,43.2,12378.0,41.5313,41.5409,41.5121,41.5409,12378.0
2023-08-17 12:50:00,43.2,43.25,43.19,43.23,14879.0,41.5409,41.589,41.5313,41.5698,14879.0
2023-08-17 12:55:00,43.23,43.25,43.21,43.25,8954.0,41.5698,41.589,41.5505,41.589,8954.0
2023-08-17 13:00:00,43.25,43.26,43.19,43.21,18011.0,41.589,41.5986,41.5313,41.5505,18011.0
2023-08-17 13:05:00,43.21,43.24,43.19,43.19,10068.0,41.5505,41.5794,41.5313,41.5313,10068.0
2023-08-17 13:10:00,43.19,43.22,43.17,43.2,26331.0,41.5313,41.5602,41.5121,41.5409,26331.0
2023-08-17 13:15:00,43.21,43.21,43.17,43.19,17862.0,41.5505,41.5505,41.5121,41.5313,17862.0
2023-08-17 13:20:00,43.2,43.22,43.15,43.17,36922.0,41.5409,41.5602,41.4928,41.5121,36922.0
2023-08-17 13:25:00,43.16,43.21,43.15,43.17,14810.0,41.5025,41.5505,41.4928,41.5121,14810.0
2023-08-17 13:30:00,43.17,43.18,43.14,43.16,12350.0,41.5121,41.5217,41.4832,41.5025,12350.0
2023-08-17 13:35:00,43.14,43.21,43.14,43.2,9086.0,41.4832,41.5505,41.4832,41.5409,9086.0
2023-08-17 13:40:00,43.19,43.21,43.12,43.15,17878.0,41.5313,41.5505,41.464,41.4928,17878.0
2023-08-17 13:45:00,43.15,43.24,43.14,43.19,79496.0,41.4928,41.5794,41.4832,41.5313,79496.0
2023-08-17 13:50:00,43.18,43.25,43.17,43.24,9178.0,41.5217,41.589,41.5121,41.5794,9178.0
2023-08-17 13:55:00,43.23,43.26,43.22,43.25,12987.0,41.5698,41.5986,41.5602,41.589,12987.0
2023-08-17 14:00:00,43.25,43.25,43.19,43.19,18571.0,41.589,41.589,41.5313,41.5313,18571.0
2023-08-17 14:05:00,43.19,43.2,43.15,43.16,13850.0,41.5313,41.5409,41.4928,41.5025,13850.0
2023-08-17 14:10:00,43.16,43.2,43.14,43.14,18747.0,41.5025,41.5409,41.4832,41.4832,18747.0
2023-08-17 14:15:00,43.14,43.14,43.08,43.13,22465.0,41.4832,41.4832,41.4255,41.4736,22465.0
2023-08-17 14:20:00,43.12,43.14,43.08,43.14,20263.0,41.464,41.4832,41.4255,41.4832,20263.0
2023-08-17 14:25:00,43.14,43.15,43.11,43.14,12951.0,41.4832,41.4928,41.4544,41.4832,12951.0
2023-08-17 14:30:00,43.13,43.14,43.05,43.06,23903.0,41.4736,41.4832,41.3967,41.4063,23903.0
2023-08-17 14:35:00,43.07,43.1,43.04,43.07,27085.0,41.4159,41.4448,41.3871,41.4159,27085.0
2023-08-17 14:40:00,43.08,43.08,42.98,42.98,15983.0,41.4255,41.4255,41.3294,41.3294,15983.0
2023-08-17 14:45:00,42.98,43.02,42.94,43.0,24945.0,41.3294,41.3678,41.2909,41.3486,24945.0
2023-08-17 14:50:00,42.99,43.01,42.94,42.95,20944.0,41.339,41.3582,41.2909,41.3005,20944.0
2023-08-17 14:55:00,42.95,42.97,42.88,42.9,41457.0,41.3005,41.3198,41.2332,41.2524,41457.0
2023-08-17 15:00:00,42.9,42.9,42.84,42.87,29991.0,41.2524,41.2524,41.1947,41.2236,29991.0
2023-08-17 15:05:00,42.87,42.9,42.81,42.81,25997.0,41.2236,41.2524,41.1659,41.1659,25997.0
2023-08-17 15:10:00,42.8,42.81,42.76,42.78,28546.0,41.1563,41.1659,41.1178,41.1371,28546.0
2023-08-17 15:15:00,42.79,42.85,42.74,42.85,32960.0,41.1467,41.2044,41.0986,41.2044,32960.0
2023-08-17 15:20:00,42.85,42.86,42.75,42.78,19828.0,41.2044,41.214,41.1082,41.1371,19828.0
2023-08-17 15:25:00,42.79,42.89,42.78,42.88,31291.0,41.1467,41.2428,41.1371,41.2332,31291.0
2023-08-17 15:30:00,42.88,42.91,42.83,42.89,32902.0,41.2332,41.2621,41.1851,41.2428,32902.0
2023-08-17 15:35:00,42.89,42.93,42.85,42.87,35731.0,41.2428,41.2813,41.2044,41.2236,35731.0
2023-08-17 15:40:00,42.87,42.91,42.81,42.83,49074.0,41.2236,41.2621,41.1659,41.1851,49074.0
2023-08-17 15:45:00,42.83,42.87,42.78,42.79,110746.0,41.1851,41.2236,41.1371,41.1467,110746.0
2023-08-17 15:50:00,42.79,43.0,42.79,42.98,140420.0,41.1467,41.3486,41.1467,41.3294,140420.0
2023-08-17 15:55:00,42.99,43.03,42.94,42.94,335067.0,41.339,41.3775,41.2909,41.2909,335067.0
2023-08-18 09:30:00,42.51,42.7,42.23,42.7,105982.0,40.8774,41.0601,40.6082,41.0601,105982.0
2023-08-18 09:35:00,42.72,42.9,42.66,42.86,25412.0,41.0794,41.2524,41.0217,41.214,25412.0
2023-08-18 09:40:00,42.86,42.9,42.82,42.88,29974.0,41.214,41.2524,41.1755,41.2332,29974.0
2023-08-18 09:45:00,42.88,43.06,42.86,43.05,30948.0,41.2332,41.4063,41.214,41.3967,30948.0
2023-08-18 09:50:00,43.06,43.09,42.98,43.03,22587.0,41.4063,41.4351,41.3294,41.3775,22587.0
2023-08-18 09:55:00,43.02,43.03,42.9,42.94,50089.0,41.3678,41.3775,41.2524,41.2909,50089.0
2023-08-18 10:00:00,42.94,43.06,42.91,43.06,69039.0,41.2909,41.4063,41.2621,41.4063,69039.0
2023-08-18 10:05:00,43.06,43.11,43.04,43.08,25890.0,41.4063,41.4544,41.3871,41.4255,25890.0
2023-08-18 10:10:00,43.09,43.09,42.98,43.02,37937.0,41.4351,41.4351,41.3294,41.3678,37937.0
2023-08-18 10:15:00,43.02,43.07,42.98,43.05,32644.0,41.3678,41.4159,41.3294,41.3967,32644.0
2023-08-18 10:20:00,43.05,43.1,43.03,43.04,14722.0,41.3967,41.4448,41.3775,41.3871,14722.0
2023-08-18 10:25:00,43.05,43.11,43.03,43.08,25818.0,41.3967,41.4544,41.3775,41.4255,25818.0
2023-08-18 10:30:00,43.07,43.17,43.04,43.17,40371.0,41.4159,41.5121,41.3871,41.5121,40371.0
2023-08-18 10:35:00,43.17,43.21,43.14,43.17,21819.0,41.5121,41.5505,41.4832,41.5121,21819.0
2023-08-18 10:40:00,43.16,43.2,43.15,43.19,14621.0,41.5025,41.5409,41.4928,41.5313,14621.0
2023-08-18 10:45:00,43.2,43.2,43.1,43.15,31404.0,41.5409,41.5409,41.4448,41.4928,31404.0
2023-08-18 10:50:00,43.15,43.16,43.09,43.15,17253.0,41.4928,41.5025,41.4351,41.4928,17253.0
2023-08-18 10:55:00,43.15,43.2,43.13,43.19,21856.0,41.4928,41.5409,41.4736,41.5313,21856.0
2023-08-18 11:00:00,43.2,43.28,43.19,43.26,30105.0,41.5409,41.6178,41.5313,41.5986,30105.0
2023-08-18 11:05:00,43.25,43.26,43.19,43.22,29966.0,41.589,41.5986,41.5313,41.5602,29966.0
2023-08-18 11:10:00,43.22,43.25,43.19,43.23,24676.0,41.5602,41.589,41.5313,41.5698,24676.0
2023-08-18 11:15:00,43.24,43.28,43.22,43.22,23397.0,41.5794,41.6178,41.5602,41.5602,23397.0
2023-08-18 11:20:00,43.21,43.24,43.16,43.17,16070.0,41.5505,41.5794,41.5025,41.5121,16070.0
2023-08-18 11:25:00,43.18,43.18,43.07,43.09,17052.0,41.5217,41.5217,41.4159,41.4351,17052.0
2023-08-18 11:30:00,43.1,43.11,43.02,43.03,20612.0,41.4448,41.4544,41.3678,41.3775,20612.0
2023-08-18 11:35:00,43.03,43.07,42.99,43.03,16145.0,41.3775,41.4159,41.339,41.3775,16145.0
2023-08-18 11:40:00,43.03,43.11,42.98,43.11,24986.0,41.3775,41.4544,41.3294,41.4544,24986.0
2023-08-18 11:45:00,43.1,43.13,43.08,43.12,30442.0,41.4448,41.4736,41.4255,41.464,30442.0
2023-08-18 11:50:00,43.12,43.14,43.1,43.13,20772.0,41.464,41.4832,41.4448,41.4736,20772.0
2023-08-18 11:55:00,43.13,43.16,43.1,43.14,17883.0,41.4736,41.5025,41.4448,41.4832,17883.0
2023-08-18 12:00:00,43.14,43.19,43.13,43.18,13181.0,41.4832,41.5313,41.4736,41.5217,13181.0
2023-08-18 12:05:00,43.17,43.19,43.15,43.16,40452.0,41.5121,41.5313,41.4928,41.5025,40452.0
2023-08-18 12:10:00,43.16,43.16,43.07,43.09,15126.0,41.5025,41.5025,41.4159,41.4351,15126.0
2023-08-18 12:15:00,43.09,43.14,43.08,43.11,30173.0,41.4351,41.4832,41.4255,41.4544,30173.0
2023-08-18 12:20:00,43.11,43.14,43.08,43.1,20119.0,41.4544,41.4832,41.4255,41.4448,20119.0
2023-08-18 12:25:00,43.11,43.13,43.04,43.05,14325.0,41.4544,41.4736,41.3871,41.3967,14325.0
2023-08-18 12:30:00,43.05,43.1,43.04,43.08,12955.0,41.3967,41.4448,41.3871,41.4255,12955.0
2023-08-18 12:35:00,43.08,43.1,43.05,43.08,16105.0,41.4255,41.4448,41.3967,41.4255,16105.0
2023-08-18 12:40:00,43.08,43.13,43.07,43.1,12889.0,41.4255,41.4736,41.4159,41.4448,12889.0
2023-08-18 12:45:00,43.09,43.13,43.07,43.11,9938.0,41.4351,41.4736,41.4159,41.4544,9938.0
2023-08-18 12:50:00,43.1,43.11,43.07,43.08,11285.0,41.4448,41.4544,41.4159,41.4255,11285.0
2023-08-18 12:55:00,43.07,43.08,43.03,43.05,14861.0,41.4159,41.4255,41.3775,41.3967,14861.0
2023-08-18 13:00:00,43.05,43.06,43.02,43.04,19549.0,41.3967,41.4063,41.3678,41.3871,19549.0
2023-08-18 13:05:00,43.04,43.07,43.01,43.02,17694.0,41.3871,41.4159,41.3582,41.3678,17694.0
2023-08-18 13:10:00,43.01,43.03,42.98,43.02,11482.0,41.3582,41.3775,41.3294,41.3678,11482.0
2023-08-18 13:15:00,43.01,43.02,42.98,42.99,16972.0,41.3582,41.3678,41.3294,41.339,16972.0
2023-08-18 13:20:00,42.99,43.0,42.91,42.91,21601.0,41.339,41.3486,41.2621,41.2621,21601.0
2023-08-18 13:25:00,42.91,42.96,42.85,42.96,31304.0,41.2621,41.3101,41.2044,41.3101,31304.0
2023-08-18 13:30:00,42.98,43.04,42.96,43.03,23867.0,41.3294,41.3871,41.3101,41.3775,23867.0
2023-08-18 13:35:00,43.03,43.04,42.98,43.01,13465.0,41.3775,41.3871,41.3294,41.3582,13465.0
2023-08-18 13:40:00,43.0,43.06,42.98,43.05,19491.0,41.3486,41.4063,41.3294,41.3967,19491.0
2023-08-18 13:45:00,43.06,43.09,43.04,43.09,16780.0,41.4063,41.4351,41.3871,41.4351,16780.0
2023-08-18 13:50:00,43.08,43.1,43.05,43.07,22541.0,41.4255,41.4448,41.3967,41.4159,22541.0
2023-08-18 13:55:00,43.07,43.08,43.03,43.07,19553.0,41.4159,41.4255,41.3775,41.4159,19553.0
2023-08-18 14:00:00,43.08,43.1,43.06,43.1,16058.0,41.4255,41.4448,41.4063,41.4448,16058.0
2023-08-18 14:05:00,43.09,43.13,43.05,43.05,25242.0,41.4351,41.4736,41.3967,41.3967,25242.0
2023-08-18 14:10:00,43.05,43.07,43.0,43.05,35981.0,41.3967,41.4159,41.3486,41.3967,35981.0
2023-08-18 14:15:00,43.05,43.07,43.02,43.04,14605.0,41.3967,41.4159,41.3678,41.3871,14605.0
2023-08-18 14:20:00,43.03,43.07,42.99,43.01,25875.0,41.3775,41.4159,41.339,41.3582,25875.0
2023-08-18 14:25:00,43.02,43.02,42.97,42.99,11084.0,41.3678,41.3678,41.3198,41.339,11084.0
2023-08-18 14:30:00,43.0,43.05,42.97,43.03,16271.0,41.3486,41.3967,41.3198,41.3775,16271.0
2023-08-18 14:35:00,43.04,43.07,43.03,43.04,22427.0,41.3871,41.4159,41.3775,41.3871,22427.0
2023-08-18 14:40:00,43.04,43.07,43.01,43.02,25383.0,41.3871,41.4159,41.3582,41.3678,25383.0
2023-08-18 14:45:00,43.02,43.04,42.98,43.04,26004.0,41.3678,41.3871,41.3294,41.3871,26004.0
2023-08-18 14:50:00,43.03,43.04,42.97,43.0,25833.0,41.3775,41.3871,41.3198,41.3486,25833.0
2023-08-18 14:55:00,43.0,43.04,42.98,43.0,17046.0,41.3486,41.3871,41.3294,41.3486,17046.0
2023-08-18 15:00:00,43.0,43.04,42.97,43.03,22088.0,41.3486,41.3871,41.3198,41.3775,22088.0
2023-08-18 15:05:00,43.03,43.08,43.0,43.01,24582.0,41.3775,41.4255,41.3486,41.3582,24582.0
2023-08-18 15:10:00,43.01,43.02,42.95,42.99,18478.0,41.3582,41.3678,41.3005,41.339,18478.0
2023-08-18 15:15:00,42.99,43.0,42.95,42.96,23446.0,41.339,41.3486,41.3005,41.3101,23446.0
2023-08-18 15:20:00,42.96,43.03,42.95,42.97,32678.0,41.3101,41.3775,41.3005,41.3198,32678.0
2023-08-18 15:25:00,42.97,43.01,42.95,43.0,21700.0,41.3198,41.3582,41.3005,41.3486,21700.0
2023-08-18 15:30:00,43.01,43.03,42.97,43.02,38330.0,41.3582,41.3775,41.3198,41.3678,38330.0
2023-08-18 15:35:00,43.02,43.05,42.99,43.02,36153.0,41.3678,41.3967,41.339,41.3678,36153.0
2023-08-18 15:40:00,43.03,43.1,43.03,43.09,39458.0,41.3775,41.4448,41.3775,41.4351,39458.0
2023-08-18 15:45:00,43.09,43.15,43.06,43.06,54374.0,41.4351,41.4928,41.4063,41.4063,54374.0
2023-08-18 15:50:00,43.06,43.1,43.0,43.03,123291.0,41.4063,41.4448,41.3486,41.3775,123291.0
2023-08-18 15:55:00,43.02,43.03,42.94,43.01,232725.0,41.3678,41.3775,41.2909,41.3582,232725.0
2023-08-21 09:30:00,42.99,43.26,42.99,43.16,58650.0,41.339,41.5986,41.339,41.5025,58650.0
2023-08-21 09:35:00,43.15,43.16,43.07,43.13,24813.0,41.4928,41.5025,41.4159,41.4736,24813.0
2023-08-21 09:40:00,43.1,43.14,42.89,42.94,38809.0,41.4448,41.4832,41.2428,41.2909,38809.0
2023-08-21 09:45:00,42.94,43.03,42.86,43.02,22490.0,41.2909,41.3775,41.214,41.3678,22490.0
2023-08-21 09:50:00,43.02,43.13,42.98,43.13,37069.0,41.3678,41.4736,41.3294,41.4736,37069.0
2023-08-21 09:55:00,43.14,43.25,43.13,43.25,32889.0,41.4832,41.589,41.4736,41.589,32889.0
2023-08-21 10:00:00,43.25,43.25,43.12,43.23,31310.0,41.589,41.589,41.464,41.5698,31310.0
2023-08-21 10:05:00,43.23,43.26,43.22,43.23,29539.0,41.5698,41.5986,41.5602,41.5698,29539.0
2023-08-21 10:10:00,43.23,43.26,43.18,43.24,19697.0,41.5698,41.5986,41.5217,41.5794,19697.0
2023-08-21 10:15:00,43.23,43.23,43.11,43.17,35679.0,41.5698,41.5698,41.4544,41.5121,35679.0
2023-08-21 10:20:00,43.17,43.19,43.11,43.13,24393.0,41.5121,41.5313,41.4544,41.4736,24393.0
2023-08-21 10:25:00,43.13,43.14,43.05,43.06,17902.0,41.4736,41.4832,41.3967,41.4063,17902.0
2023-08-21 10:30:00,43.07,43.12,43.01,43.12,21233.0,41.4159,41.464,41.3582,41.464,21233.0
2023-08-21 10:35:00,43.11,43.15,43.08,43.11,15928.0,41.4544,41.4928,41.4255,41.4544,15928.0
2023-08-21 10:40:00,43.12,43.13,43.07,43.11,12579.0,41.464,41.4736,41.4159,41.4544,12579.0
2023-08-21 10:45:00,43.11,43.12,43.02,43.04,16574.0,41.4544,41.464,41.3678,41.3871,16574.0
2023-08-21 10:50:00,43.05,43.09,42.98,43.08,18210.0,41.3967,41.4351,41.3294,41.4255,18210.0
2023-08-21 10:55:00,43.07,43.08,43.02,43.04,17620.0,41.4159,41.4255,41.3678,41.3871,17620.0
2023-08-21 11:00:00,43.03,43.08,42.99,43.07,13256.0,41.3775,41.4255,41.339,41.4159,13256.0
2023-08-21 11:05:00,43.07,43.08,43.0,43.02,19869.0,41.4159,41.4255,41.3486,41.3678,19869.0
2023-08-21 11:10:00,43.03,43.05,42.97,42.99,13858.0,41.3775,41.3967,41.3198,41.339,13858.0
2023-08-21 11:15:00,42.99,43.02,42.95,43.02,10159.0,41.339,41.3678,41.3005,41.3678,10159.0
2023-08-21 11:20:00,43.02,43.03,42.97,43.0,15942.0,41.3678,41.3775,41.3198,41.3486,15942.0
2023-08-21 11:25:00,42.99,43.0,42.96,42.99,13793.0,41.339,41.3486,41.3101,41.339,13793.0
2023-08-21 11:30:00,42.99,43.0,42.95,42.98,19486.0,41.339,41.3486,41.3005,41.3294,19486.0
2023-08-21 11:35:00,42.97,42.98,42.87,42.88,17473.0,41.3198,41.3294,41.2236,41.2332,17473.0
2023-08-21 11:40:00,42.88,42.88,42.8,42.82,11668.0,41.2332,41.2332,41.1563,41.1755,11668.0
2023-08-21 11:45:00,42.81,42.85,42.79,42.83,17352.0,41.1659,41.2044,41.1467,41.1851,17352.0
2023-08-21 11:50:00,42.82,42.84,42.8,42.81,8635.0,41.1755,41.1947,41.1563,41.1659,8635.0
2023-08-21 11:55:00,42.81,42.85,42.79,42.84,14436.0,41.1659,41.2044,41.1467,41.1947,14436.0
2023-08-21 12:00:00,42.83,42.84,42.76,42.8,17186.0,41.1851,41.1947,41.1178,41.1563,17186.0
2023-08-21 12:05:00,42.8,42.83,42.78,42.81,10405.0,41.1563,41.1851,41.1371,41.1659,10405.0
2023-08-21 12:10:00,42.82,42.85,42.75,42.85,14383.0,41.1755,41.2044,41.1082,41.2044,14383.0
2023-08-21 12:15:00,42.85,42.87,42.82,42.84,9654.0,41.2044,41.2236,41.1755,41.1947,9654.0
2023-08-21 12:20:00,42.84,42.91,42.83,42.91,14419.0,41.1947,41.2621,41.1851,41.2621,14419.0
2023-08-21 12:25:00,42.9,42.91,42.86,42.89,9889.0,41.2524,41.2621,41.214,41.2428,9889.0
2023-08-21 12:30:00,42.88,42.9,42.86,42.9,8774.0,41.2332,41.2524,41.214,41.2524,8774.0
2023-08-21 12:35:00,42.89,42.9,42.85,42.88,9513.0,41.2428,41.2524,41.2044,41.2332,9513.0
2023-08-21 12:40:00,42.87,42.93,42.86,42.9,15273.0,41.2236,41.2813,41.214,41.2524,15273.0
2023-08-21 12:45:00,42.9,42.94,42.89,42.93,5381.0,41.2524,41.2909,41.2428,41.2813,5381.0
2023-08-21 12:50:00,42.93,42.94,42.91,42.92,11720.0,41.2813,41.2909,41.2621,41.2717,11720.0
2023-08-21 12:55:00,42.93,42.98,42.92,42.97,14348.0,41.2813,41.3294,41.2717,41.3198,14348.0
2023-08-21 13:00:00,42.98,43.0,42.96,42.96,16594.0,41.3294,41.3486,41.3101,41.3101,16594.0
2023-08-21 13:05:00,42.96,43.01,42.94,42.99,14764.0,41.3101,41.3582,41.2909,41.339,14764.0
2023-08-21 13:10:00,42.98,43.0,42.97,42.98,12297.0,41.3294,41.3486,41.3198,41.3294,12297.0
2023-08-21 13:15:00,42.99,43.06,42.96,43.06,19827.0,41.339,41.4063,41.3101,41.4063,19827.0
2023-08-21 13:20:00,43.07,43.11,43.04,43.11,11071.0,41.4159,41.4544,41.3871,41.4544,11071.0
2023-08-21 13:25:00,43.1,43.12,43.07,43.09,8457.0,41.4448,41.464,41.4159,41.4351,8457.0
2023-08-21 13:30:00,43.09,43.12,43.07,43.08,13417.0,41.4351,41.464,41.4159,41.4255,13417.0
2023-08-21 13:35:00,43.08,43.09,43.03,43.03,9644.0,41.4255,41.4351,41.3775,41.3775,9644.0
2023-08-21 13:40:00,43.04,43.08,43.04,43.07,11371.0,41.3871,41.4255,41.3871,41.4159,11371.0
2023-08-21 13:45:00,43.08,43.08,43.03,43.03,13363.0,41.4255,41.4255,41.3775,41.3775,13363.0
2023-08-21 13:50:00,43.04,43.05,43.01,43.03,11493.0,41.3871,41.3967,41.3582,41.3775,11493.0
2023-08-21 13:55:00,43.03,43.05,43.01,43.05,13242.0,41.3775,41.3967,41.3582,41.3967,13242.0
2023-08-21 14:00:00,43.05,43.07,43.02,43.04,13183.0,41.3967,41.4159,41.3678,41.3871,13183.0
2023-08-21 14:05:00,43.04,43.08,43.03,43.05,16931.0,41.3871,41.4255,41.3775,41.3967,16931.0
2023-08-21 14:10:00,43.05,43.09,43.05,43.05,14841.0,41.3967,41.4351,41.3967,41.3967,14841.0
2023-08-21 14:15:00,43.05,43.06,43.03,43.04,9784.0,41.3967,41.4063,41.3775,41.3871,9784.0
2023-08-21 14:20:00,43.04,43.06,43.02,43.04,13793.0,41.3871,41.4063,41.3678,41.3871,13793.0
2023-08-21 14:25:00,43.05,43.05,42.93,42.94,36940.0,41.3967,41.3967,41.2813,41.2909,36940.0
2023-08-21 14:30:00,42.94,42.98,42.93,42.95,21046.0,41.2909,41.3294,41.2813,41.3005,21046.0
2023-08-21 14:35:00,42.95,43.02,42.95,43.01,15099.0,41.3005,41.3678,41.3005,41.3582,15099.0
2023-08-21 14:40:00,43.01,43.06,43.0,43.01,25112.0,41.3582,41.4063,41.3486,41.3582,25112.0
2023-08-21 14:45:00,43.01,43.06,42.99,43.05,16964.0,41.3582,41.4063,41.339,41.3967,16964.0
2023-08-21 14:50:00,43.04,43.04,43.01,43.02,18515.0,41.3871,41.3871,41.3582,41.3678,18515.0
2023-08-21 14:55:00,43.02,43.02,42.98,43.02,29447.0,41.3678,41.3678,41.3294,41.3678,29447.0
2023-08-21 15:00:00,43.02,43.05,42.98,43.01,20345.0,41.3678,41.3967,41.3294,41.3582,20345.0
2023-08-21 15:05:00,43.01,43.08,43.01,43.06,25663.0,41.3582,41.4255,41.3582,41.4063,25663.0
2023-08-21 15:10:00,43.06,43.09,43.03,43.08,26676.0,41.4063,41.4351,41.3775,41.4255,26676.0
2023-08-21 15:15:00,43.08,43.16,43.08,43.16,57090.0,41.4255,41.5025,41.4255,41.5025,57090.0
2023-08-21 15:20:00,43.16,43.19,43.13,43.16,43372.0,41.5025,41.5313,41.4736,41.5025,43372.0
2023-08-21 15:25:00,43.16,43.22,43.16,43.19,41716.0,41.5025,41.5602,41.5025,41.5313,41716.0
2023-08-21 15:30:00,43.19,43.25,43.17,43.23,65983.0,41.5313,41.589,41.5121,41.5698,65983.0
2023-08-21 15:35:00,43.23,43.25,43.2,43.2,35745.0,41.5698,41.589,41.5409,41.5409,35745.0
2023-08-21 15:40:00,43.19,43.24,43.19,43.2,54512.0,41.5313,41.5794,41.5313,41.5409,54512.0
2023-08-21 15:45:00,43.2,43.2,43.16,43.16,45807.0,41.5409,41.5409,41.5025,41.5025,45807.0
2023-08-21 15:50:00,43.16,43.18,43.06,43.06,116600.0,41.5025,41.5217,41.4063,41.4063,116600.0
2023-08-21 15:55:00,43.06,43.08,43.01,43.04,276117.0,41.4063,41.4255,41.3582,41.3871,276117.0
2023-08-22 09:30:00,43.02,43.34,43.02,43.33,73396.0,41.3678,41.6755,41.3678,41.6659,73396.0
2023-08-22 09:35:00,43.32,43.44,43.19,43.19,46932.0,41.6563,41.7717,41.5313,41.5313,46932.0
2023-08-22 09:40:00,43.2,43.22,43.09,43.19,31864.0,41.5409,41.5602,41.4351,41.5313,31864.0
2023-08-22 09:45:00,43.18,43.24,43.13,43.19,46193.0,41.5217,41.5794,41.4736,41.5313,46193.0
2023-08-22 09:50:00,43.2,43.23,43.06,43.07,36562.0,41.5409,41.5698,41.4063,41.4159,36562.0
2023-08-22 09:55:00,43.07,43.15,43.03,43.13,28983.0,41.4159,41.4928,41.3775,41.4736,28983.0
2023-08-22 10:00:00,43.12,43.22,43.09,43.21,51032.0,41.464,41.5602,41.4351,41.5505,51032.0
2023-08-22 10:05:00,43.22,43.28,43.17,43.2,30658.0,41.5602,41.6178,41.5121,41.5409,30658.0
2023-08-22 10:10:00,43.2,43.26,43.19,43.21,14955.0,41.5409,41.5986,41.5313,41.5505,14955.0
2023-08-22 10:15:00,43.2,43.26,43.19,43.25,19145.0,41.5409,41.5986,41.5313,41.589,19145.0
2023-08-22 10:20:00,43.24,43.29,43.19,43.23,22610.0,41.5794,41.6275,41.5313,41.5698,22610.0
2023-08-22 10:25:00,43.24,43.25,43.21,43.25,14584.0,41.5794,41.589,41.5505,41.589,14584.0
2023-08-22 10:30:00,43.24,43.26,43.19,43.22,29250.0,41.5794,41.5986,41.5313,41.5602,29250.0
2023-08-22 10:35:00,43.21,43.3,43.2,43.25,22255.0,41.5505,41.6371,41.5409,41.589,22255.0
2023-08-22 10:40:00,43.26,43.3,43.24,43.28,26596.0,41.5986,41.6371,41.5794,41.6178,26596.0
2023-08-22 10:45:00,43.28,43.33,43.26,43.28,23448.0,41.6178,41.6659,41.5986,41.6178,23448.0
2023-08-22 10:50:00,43.29,43.29,43.23,43.27,21278.0,41.6275,41.6275,41.5698,41.6082,21278.0
2023-08-22 10:55:00,43.28,43.36,43.27,43.34,22148.0,41.6178,41.6948,41.6082,41.6755,22148.0
2023-08-22 11:00:00,43.35,43.43,43.34,43.38,27276.0,41.6852,41.7621,41.6755,41.714,27276.0
2023-08-22 11:05:00,43.38,43.48,43.37,43.46,19362.0,41.714,41.8102,41.7044,41.7909,19362.0
2023-08-22 11:10:00,43.45,43.51,43.41,43.47,50802.0,41.7813,41.839,41.7429,41.8006,50802.0
2023-08-22 11:15:00,43.46,43.5,43.42,43.5,19943.0,41.7909,41.8294,41.7525,41.8294,19943.0
2023-08-22 11:20:00,43.5,43.53,43.47,43.5,20438.0,41.8294,41.8582,41.8006,41.8294,20438.0
2023-08-22 11:25:00,43.5,43.56,43.49,43.54,24590.0,41.8294,41.8871,41.8198,41.8679,24590.0
2023-08-22 11:30:00,43.54,43.56,43.5,43.53,54330.0,41.8679,41.8871,41.8294,41.8582,54330.0
2023-08-22 11:35:00,43.53,43.53,43.45,43.46,32685.0,41.8582,41.8582,41.7813,41.7909,32685.0
2023-08-22 11:40:00,43.47,43.5,43.43,43.43,23666.0,41.8006,41.8294,41.7621,41.7621,23666.0
2023-08-22 11:45:00,43.43,43.49,43.43,43.47,17552.0,41.7621,41.8198,41.7621,41.8006,17552.0
2023-08-22 11:50:00,43.47,43.47,43.41,43.44,16372.0,41.8006,41.8006,41.7429,41.7717,16372.0
2023-08-22 11:55:00,43.44,43.48,43.44,43.46,13836.0,41.7717,41.8102,41.7717,41.7909,13836.0
2023-08-22 12:00:00,43.46,43.48,43.42,43.46,12652.0,41.7909,41.8102,41.7525,41.7909,12652.0
2023-08-22 12:05:00,43.46,43.48,43.44,43.47,23159.0,41.7909,41.8102,41.7717,41.8006,23159.0
2023-08-22 12:10:00,43.48,43.5,43.44,43.45,22625.0,41.8102,41.8294,41.7717,41.7813,22625.0
2023-08-22 12:15:00,43.45,43.48,43.44,43.47,12487.0,41.7813,41.8102,41.7717,41.8006,12487.0
2023-08-22 12:20:00,43.48,43.48,43.46,43.47,20119.0,41.8102,41.8102,41.7909,41.8006,20119.0
2023-08-22 12:25:00,43.46,43.49,43.44,43.48,12168.0,41.7909,41.8198,41.7717,41.8102,12168.0
2023-08-22 12:30:00,43.49,43.51,43.37,43.39,18435.0,41.8198,41.839,41.7044,41.7236,18435.0
2023-08-22 12:35:00,43.38,43.45,43.37,43.44,11446.0,41.714,41.7813,41.7044,41.7717,11446.0
2023-08-22 12:40:00,43.44,43.49,43.43,43.48,12001.0,41.7717,41.8198,41.7621,41.8102,12001.0
2023-08-22 12:45:00,43.47,43.48,43.43,43.43,17839.0,41.8006,41.8102,41.7621,41.7621,17839.0
2023-08-22 12:50:00,43.44,43.49,43.39,43.4,18899.0,41.7717,41.8198,41.7236,41.7332,18899.0
2023-08-22 12:55:00,43.41,43.41,43.36,43.37,25947.0,41.7429,41.7429,41.6948,41.7044,25947.0
2023-08-22 13:00:00,43.37,43.37,43.28,43.29,34188.0,41.7044,41.7044,41.6178,41.6275,34188.0
2023-08-22 13:05:00,43.28,43.31,43.24,43.3,18413.0,41.6178,41.6467,41.5794,41.6371,18413.0
2023-08-22 13:10:00,43.31,43.32,43.27,43.28,19506.0,41.6467,41.6563,41.6082,41.6178,19506.0
2023-08-22 13:15:00,43.29,43.33,43.26,43.31,20645.0,41.6275,41.6659,41.5986,41.6467,20645.0
2023-08-22 13:20:00,43.32,43.37,43.31,43.37,15351.0,41.6563,41.7044,41.6467,41.7044,15351.0
2023-08-22 13:25:00,43.37,43.37,43.33,43.35,10592.0,41.7044,41.7044,41.6659,41.6852,10592.0
2023-08-22 13:30:00,43.34,43.35,43.32,43.34,20570.0,41.6755,41.6852,41.6563,41.6755,20570.0
2023-08-22 13:35:00,43.35,43.37,43.3,43.32,33715.0,41.6852,41.7044,41.6371,41.6563,33715.0
2023-08-22 13:40:00,43.32,43.34,43.31,43.34,17566.0,41.6563,41.6755,41.6467,41.6755,17566.0
2023-08-22 13:45:00,43.34,43.35,43.32,43.33,19174.0,41.6755,41.6852,41.6563,41.6659,19174.0
2023-08-22 13:50:00,43.33,43.33,43.3,43.3,11097.0,41.6659,41.6659,41.6371,41.6371,11097.0
2023-08-22 13:55:00,43.29,43.34,43.29,43.32,17025.0,41.6275,41.6755,41.6275,41.6563,17025.0
2023-08-22 14:00:00,43.32,43.33,43.25,43.26,25928.0,41.6563,41.6659,41.589,41.5986,25928.0
2023-08-22 14:05:00,43.27,43.35,43.26,43.34,13528.0,41.6082,41.6852,41.5986,41.6755,13528.0
2023-08-22 14:10:00,43.35,43.37,43.29,43.31,28457.0,41.6852,41.7044,41.6275,41.6467,28457.0
2023-08-22 14:15:00,43.32,43.33,43.24,43.24,18142.0,41.6563,41.6659,41.5794,41.5794,18142.0
2023-08-22 14:20:00,43.25,43.25,43.22,43.22,18143.0,41.589,41.589,41.5602,41.5602,18143.0
2023-08-22 14:25:00,43.22,43.34,43.22,43.34,15852.0,41.5602,41.6755,41.5602,41.6755,15852.0
2023-08-22 14:30:00,43.33,43.35,43.31,43.34,21926.0,41.6659,41.6852,41.6467,41.6755,21926.0
2023-08-22 14:35:00,43.35,43.35,43.32,43.34,25581.0,41.6852,41.6852,41.6563,41.6755,25581.0
2023-08-22 14:40:00,43.33,43.34,43.29,43.31,34219.0,41.6659,41.6755,41.6275,41.6467,34219.0
2023-08-22 14:45:00,43.31,43.32,43.26,43.29,22972.0,41.6467,41.6563,41.5986,41.6275,22972.0
2023-08-22 14:50:00,43.28,43.29,43.23,43.23,20681.0,41.6178,41.6275,41.5698,41.5698,20681.0
2023-08-22 14:55:00,43.23,43.26,43.21,43.25,24224.0,41.5698,41.5986,41.5505,41.589,24224.0
2023-08-22 15:00:00,43.26,43.3,43.24,43.28,28489.0,41.5986,41.6371,41.5794,41.6178,28489.0
2023-08-22 15:05:00,43.29,43.4,43.29,43.4,33864.0,41.6275,41.7332,41.6275,41.7332,33864.0
2023-08-22 15:10:00,43.4,43.46,43.39,43.45,44132.0,41.7332,41.7909,41.7236,41.7813,44132.0
2023-08-22 15:15:00,43.46,43.46,43.38,43.38,35531.0,41.7909,41.7909,41.714,41.714,35531.0
2023-08-22 15:20:00,43.37,43.42,43.35,43.42,49356.0,41.7044,41.7525,41.6852,41.7525,49356.0
2023-08-22 15:25:00,43.43,43.46,43.35,43.37,31431.0,41.7621,41.7909,41.6852,41.7044,31431.0
2023-08-22 15:30:00,43.37,43.37,43.31,43.36,51174.0,41.7044,41.7044,41.6467,41.6948,51174.0
2023-08-22 15:35:00,43.36,43.36,43.32,43.33,43586.0,41.6948,41.6948,41.6563,41.6659,43586.0
2023-08-22 15:40:00,43.34,43.39,43.32,43.38,45913.0,41.6755,41.7236,41.6563,41.714,45913.0
2023-08-22 15:45:00,43.38,43.4,43.32,43.33,62219.0,41.714,41.7332,41.6563,41.6659,62219.0
2023-08-22 15:50:00,43.33,43.42,43.3,43.3,155074.0,41.6659,41.7525,41.6371,41.6371,155074.0
2023-08-22 15:55:00,43.3,43.31,43.26,43.28,315564.0,41.6371,41.6467,41.5986,41.6178,315564.0
2023-08-23 09:30:00,43.37,43.45,43.24,43.42,43589.0,41.7044,41.7813,41.5794,41.7525,43589.0
2023-08-23 09:35:00,43.43,43.57,43.4,43.52,29719.0,41.7621,41.8967,41.7332,41.8486,29719.0
2023-08-23 09:40:00,43.52,43.62,43.48,43.61,30638.0,41.8486,41.9448,41.8102,41.9352,30638.0
2023-08-23 09:45:00,43.62,43.68,43.46,43.48,65121.0,41.9448,42.0025,41.7909,41.8102,65121.0
2023-08-23 09:50:00,43.49,43.52,43.33,43.36,71069.0,41.8198,41.8486,41.6659,41.6948,71069.0
2023-08-23 09:55:00,43.36,43.45,43.36,43.44,36146.0,41.6948,41.7813,41.6948,41.7717,36146.0
2023-08-23 10:00:00,43.44,43.57,43.43,43.55,28366.0,41.7717,41.8967,41.7621,41.8775,28366.0
2023-08-23 10:05:00,43.54,43.61,43.52,43.61,40442.0,41.8679,41.9352,41.8486,41.9352,40442.0
2023-08-23 10:10:00,43.61,43.73,43.59,43.73,37851.0,41.9352,42.0506,41.9159,42.0506,37851.0
2023-08-23 10:15:00,43.73,43.78,43.67,43.77,43477.0,42.0506,42.0986,41.9929,42.089,43477.0
2023-08-23 10:20:00,43.77,43.78,43.66,43.71,28712.0,42.089,42.0986,41.9833,42.0313,28712.0
2023-08-23 10:25:00,43.7,43.78,43.7,43.75,22479.0,42.0217,42.0986,42.0217,42.0698,22479.0
2023-08-23 10:30:00,43.75,43.79,43.7,43.76,20581.0,42.0698,42.1083,42.0217,42.0794,20581.0
2023-08-23 10:35:00,43.76,43.76,43.69,43.72,20870.0,42.0794,42.0794,42.0121,42.041,20870.0
2023-08-23 10:40:00,43.71,43.8,43.7,43.73,22701.0,42.0313,42.1179,42.0217,42.0506,22701.0
2023-08-23 10:45:00,43.72,43.82,43.71,43.8,22147.0,42.041,42.1371,42.0313,42.1179,22147.0
2023-08-23 10:50:00,43.79,43.89,43.78,43.86,28292.0,42.1083,42.2044,42.0986,42.1756,28292.0
2023-08-23 10:55:00,43.86,43.88,43.83,43.87,23803.0,42.1756,42.1948,42.1467,42.1852,23803.0
2023-08-23 11:00:00,43.87,43.9,43.85,43.89,35512.0,42.1852,42.214,42.166,42.2044,35512.0
2023-08-23 11:05:00,43.9,43.95,43.89,43.94,22757.0,42.214,42.2621,42.2044,42.2525,22757.0
2023-08-23 11:10:00,43.94,43.98,43.9,43.98,27460.0,42.2525,42.291,42.214,42.291,27460.0
2023-08-23 11:15:00,43.97,43.98,43.92,43.94,21087.0,42.2813,42.291,42.2333,42.2525,21087.0
2023-08-23 11:20:00,43.94,43.95,43.9,43.92,18388.0,42.2525,42.2621,42.214,42.2333,18388.0
2023-08-23 11:25:00,43.92,43.95,43.91,43.91,20515.0,42.2333,42.2621,42.2237,42.2237,20515.0
2023-08-23 11:30:00,43.91,43.94,43.86,43.87,35958.0,42.2237,42.2525,42.1756,42.1852,35958.0
2023-08-23 11:35:00,43.87,43.92,43.84,43.87,35334.0,42.1852,42.2333,42.1563,42.1852,35334.0
2023-08-23 11:40:00,43.87,43.89,43.83,43.89,15420.0,42.1852,42.2044,42.1467,42.2044,15420.0
2023-08-23 11:45:00,43.88,43.91,43.82,43.86,23815.0,42.1948,42.2237,42.1371,42.1756,23815.0
2023-08-23 11:50:00,43.86,43.88,43.82,43.83,16820.0,42.1756,42.1948,42.1371,42.1467,16820.0
2023-08-23 11:55:00,43.83,43.89,43.82,43.87,34859.0,42.1467,42.2044,42.1371,42.1852,34859.0
2023-08-23 12:00:00,43.87,43.9,43.84,43.86,32816.0,42.1852,42.214,42.1563,42.1756,32816.0
2023-08-23 12:05:00,43.86,43.92,43.84,43.89,24426.0,42.1756,42.2333,42.1563,42.2044,24426.0
2023-08-23 12:10:00,43.89,43.93,43.87,43.91,28734.0,42.2044,42.2429,42.1852,42.2237,28734.0
2023-08-23 12:15:00,43.9,43.98,43.89,43.97,26524.0,42.214,42.291,42.2044,42.2813,26524.0
2023-08-23 12:20:00,43.97,44.04,43.95,44.02,36029.0,42.2813,42.3487,42.2621,42.3294,36029.0
2023-08-23 12:25:00,44.03,44.07,44.02,44.04,35662.0,42.339,42.3775,42.3294,42.3487,35662.0
2023-08-23 12:30:00,44.04,44.06,44.01,44.04,31552.0,42.3487,42.3679,42.3198,42.3487,31552.0
2023-08-23 12:35:00,44.04,44.05,44.0,44.04,21878.0,42.3487,42.3583,42.3102,42.3487,21878.0
2023-08-23 12:40:00,44.05,44.08,44.02,44.06,21202.0,42.3583,42.3871,42.3294,42.3679,21202.0
2023-08-23 12:45:00,44.06,44.07,44.04,44.05,18308.0,42.3679,42.3775,42.3487,42.3583,18308.0
2023-08-23 12:50:00,44.05,44.07,43.98,44.0,32127.0,42.3583,42.3775,42.291,42.3102,32127.0
2023-08-23 12:55:00,44.0,44.05,43.99,44.01,22587.0,42.3102,42.3583,42.3006,42.3198,22587.0
2023-08-23 13:00:00,44.02,44.04,44.0,44.04,16567.0,42.3294,42.3487,42.3102,42.3487,16567.0
2023-08-23 13:05:00,44.04,44.06,44.01,44.02,14127.0,42.3487,42.3679,42.3198,42.3294,14127.0
2023-08-23 13:10:00,44.02,44.02,43.96,43.97,15168.0,42.3294,42.3294,42.2717,42.2813,15168.0
2023-08-23 13:15:00,43.97,44.06,43.96,44.05,27720.0,42.2813,42.3679,42.2717,42.3583,27720.0
2023-08-23 13:20:00,44.05,44.06,44.03,44.04,17577.0,42.3583,42.3679,42.339,42.3487,17577.0
2023-08-23 13:25:00,44.04,44.06,44.01,44.05,18865.0,42.3487,42.3679,42.3198,42.3583,18865.0
2023-08-23 13:30:00,44.05,44.07,44.02,44.03,15248.0,42.3583,42.3775,42.3294,42.339,15248.0
2023-08-23 13:35:00,44.03,44.06,43.98,44.0,23020.0,42.339,42.3679,42.291,42.3102,23020.0
2023-08-23 13:40:00,43.99,44.03,43.97,44.02,13841.0,42.3006,42.339,42.2813,42.3294,13841.0
2023-08-23 13:45:00,44.01,44.02,43.99,44.02,14525.0,42.3198,42.3294,42.3006,42.3294,14525.0
2023-08-23 13:50:00,44.02,44.03,44.0,44.01,24988.0,42.3294,42.339,42.3102,42.3198,24988.0
2023-08-23 13:55:00,44.02,44.05,44.01,44.04,15740.0,42.3294,42.3583,42.3198,42.3487,15740.0
2023-08-23 14:00:00,44.04,44.06,44.01,44.04,19254.0,42.3487,42.3679,42.3198,42.3487,19254.0
2023-08-23 14:05:00,44.04,44.06,44.0,44.01,15415.0,42.3487,42.3679,42.3102,42.3198,15415.0
2023-08-23 14:10:00,44.01,44.01,43.97,43.99,17129.0,42.3198,42.3198,42.2813,42.3006,17129.0
2023-08-23 14:15:00,43.98,43.98,43.89,43.9,27155.0,42.291,42.291,42.2044,42.214,27155.0
2023-08-23 14:20:00,43.9,43.95,43.88,43.95,22110.0,42.214,42.2621,42.1948,42.2621,22110.0
2023-08-23 14:25:00,43.95,43.98,43.94,43.96,16456.0,42.2621,42.291,42.2525,42.2717,16456.0
2023-08-23 14:30:00,43.96,43.97,43.89,43.92,31870.0,42.2717,42.2813,42.2044,42.2333,31870.0
2023-08-23 14:35:00,43.91,43.94,43.87,43.9,23451.0,42.2237,42.2525,42.1852,42.214,23451.0
2023-08-23 14:40:00,43.91,44.0,43.89,43.99,82353.0,42.2237,42.3102,42.2044,42.3006,82353.0
2023-08-23 14:45:00,43.98,44.05,43.98,44.03,41605.0,42.291,42.3583,42.291,42.339,41605.0
2023-08-23 14:50:00,44.04,44.13,44.02,44.11,52052.0,42.3487,42.4352,42.3294,42.416,52052.0
2023-08-23 14:55:00,44.11,44.15,44.08,44.09,47460.0,42.416,42.4544,42.3871,42.3967,47460.0
2023-08-23 15:00:00,44.09,44.12,44.08,44.12,43263.0,42.3967,42.4256,42.3871,42.4256,43263.0
2023-08-23 15:05:00,44.12,44.16,44.1,44.14,34048.0,42.4256,42.4641,42.4064,42.4448,34048.0
2023-08-23 15:10:00,44.13,44.19,44.12,44.18,41296.0,42.4352,42.4929,42.4256,42.4833,41296.0
2023-08-23 15:15:00,44.18,44.2,44.14,44.16,39889.0,42.4833,42.5025,42.4448,42.4641,39889.0
2023-08-23 15:20:00,44.17,44.17,44.11,44.13,32277.0,42.4737,42.4737,42.416,42.4352,32277.0
2023-08-23 15:25:00,44.13,44.15,44.12,44.13,38997.0,42.4352,42.4544,42.4256,42.4352,38997.0
2023-08-23 15:30:00,44.14,44.14,44.08,44.09,53571.0,42.4448,42.4448,42.3871,42.3967,53571.0
2023-08-23 15:35:00,44.08,44.11,44.05,44.09,70612.0,42.3871,42.416,42.3583,42.3967,70612.0
2023-08-23 15:40:00,44.09,44.1,44.06,44.07,43772.0,42.3967,42.4064,42.3679,42.3775,43772.0
2023-08-23 15:45:00,44.07,44.07,43.99,43.99,75666.0,42.3775,42.3775,42.3006,42.3006,75666.0
2023-08-23 15:50:00,43.99,44.0,43.89,43.91,211906.0,42.3006,42.3102,42.2044,42.2237,211906.0
2023-08-23 15:55:00,43.91,43.92,43.85,43.91,498145.0,42.2237,42.2333,42.166,42.2237,498145.0
2023-08-24 09:30:00,43.87,44.21,43.87,44.04,56030.0,42.1852,42.5121,42.1852,42.3487,56030.0
2023-08-24 09:35:00,44.05,44.16,43.98,44.12,35105.0,42.3583,42.4641,42.291,42.4256,35105.0
2023-08-24 09:40:00,44.12,44.12,43.96,44.0,33480.0,42.4256,42.4256,42.2717,42.3102,33480.0
2023-08-24 09:45:00,44.01,44.14,43.99,44.1,23985.0,42.3198,42.4448,42.3006,42.4064,23985.0
2023-08-24 09:50:00,44.08,44.14,44.03,44.14,18300.0,42.3871,42.4448,42.339,42.4448,18300.0
2023-08-24 09:55:00,44.13,44.18,44.09,44.17,21951.0,42.4352,42.4833,42.3967,42.4737,21951.0
2023-08-24 10:00:00,44.18,44.24,44.04,44.05,26123.0,42.4833,42.541,42.3487,42.3583,26123.0
2023-08-24 10:05:00,44.05,44.06,43.86,43.88,32886.0,42.3583,42.3679,42.1756,42.1948,32886.0
2023-08-24 10:10:00,43.88,43.88,43.71,43.77,33825.0,42.1948,42.1948,42.0313,42.089,33825.0
2023-08-24 10:15:00,43.77,43.82,43.73,43.79,25942.0,42.089,42.1371,42.0506,42.1083,25942.0
2023-08-24 10:20:00,43.79,43.84,43.76,43.77,23238.0,42.1083,42.1563,42.0794,42.089,23238.0
2023-08-24 10:25:00,43.75,43.78,43.71,43.71,24325.0,42.0698,42.0986,42.0313,42.0313,24325.0
2023-08-24 10:30:00,43.69,43.7,43.62,43.64,26499.0,42.0121,42.0217,41.9448,41.964,26499.0
2023-08-24 10:35:00,43.63,43.78,43.58,43.77,33360.0,41.9544,42.0986,41.9063,42.089,33360.0
2023-08-24 10:40:00,43.78,43.8,43.63,43.68,21324.0,42.0986,42.1179,41.9544,42.0025,21324.0
2023-08-24 10:45:00,43.68,43.72,43.64,43.66,12216.0,42.0025,42.041,41.964,41.9833,12216.0
2023-08-24 10:50:00,43.66,43.78,43.66,43.76,15875.0,41.9833,42.0986,41.9833,42.0794,15875.0
2023-08-24 10:55:00,43.76,43.78,43.66,43.68,15959.0,42.0794,42.0986,41.9833,42.0025,15959.0
2023-08-24 11:00:00,43.67,43.68,43.61,43.64,21423.0,41.9929,42.0025,41.9352,41.964,21423.0
2023-08-24 11:05:00,43.64,43.67,43.61,43.67,27917.0,41.964,41.9929,41.9352,41.9929,27917.0
2023-08-24 11:10:00,43.66,43.67,43.6,43.6,23047.0,41.9833,41.9929,41.9256,41.9256,23047.0
2023-08-24 11:15:00,43.61,43.64,43.57,43.64,20361.0,41.9352,41.964,41.8967,41.964,20361.0
2023-08-24 11:20:00,43.63,43.66,43.6,43.62,13106.0,41.9544,41.9833,41.9256,41.9448,13106.0
2023-08-24 11:25:00,43.61,43.64,43.59,43.64,16252.0,41.9352,41.964,41.9159,41.964,16252.0
2023-08-24 11:30:00,43.64,43.64,43.53,43.55,19591.0,41.964,41.964,41.8582,41.8775,19591.0
2023-08-24 11:35:00,43.54,43.58,43.52,43.53,16201.0,41.8679,41.9063,41.8486,41.8582,16201.0
2023-08-24 11:40:00,43.54,43.56,43.51,43.51,18120.0,41.8679,41.8871,41.839,41.839,18120.0
2023-08-24 11:45:00,43.51,43.51,43.47,43.48,16066.0,41.839,41.839,41.8006,41.8102,16066.0
2023-08-24 11:50:00,43.47,43.48,43.44,43.46,17995.0,41.8006,41.8102,41.7717,41.7909,17995.0
2023-08-24 11:55:00,43.46,43.47,43.43,43.44,24401.0,41.7909,41.8006,41.7621,41.7717,24401.0
2023-08-24 12:00:00,43.44,43.48,43.4,43.41,13992.0,41.7717,41.8102,41.7332,41.7429,13992.0
2023-08-24 12:05:00,43.41,43.48,43.41,43.41,21645.0,41.7429,41.8102,41.7429,41.7429,21645.0
2023-08-24 12:10:00,43.41,43.42,43.37,43.42,19018.0,41.7429,41.7525,41.7044,41.7525,19018.0
2023-08-24 12:15:00,43.41,43.41,43.27,43.28,36878.0,41.7429,41.7429,41.6082,41.6178,36878.0
2023-08-24 12:20:00,43.27,43.41,43.27,43.41,27403.0,41.6082,41.7429,41.6082,41.7429,27403.0
2023-08-24 12:25:00,43.41,43.41,43.35,43.36,21945.0,41.7429,41.7429,41.6852,41.6948,21945.0
2023-08-24 12:30:00,43.35,43.4,43.35,43.39,17657.0,41.6852,41.7332,41.6852,41.7236,17657.0
2023-08-24 12:35:00,43.38,43.43,43.38,43.41,16640.0,41.714,41.7621,41.714,41.7429,16640.0
2023-08-24 12:40:00,43.41,43.44,43.38,43.39,27511.0,41.7429,41.7717,41.714,41.7236,27511.0
2023-08-24 12:45:00,43.39,43.43,43.36,43.4,12559.0,41.7236,41.7621,41.6948,41.7332,12559.0
2023-08-24 12:50:00,43.4,43.43,43.35,43.36,13274.0,41.7332,41.7621,41.6852,41.6948,13274.0
2023-08-24 12:55:00,43.36,43.38,43.34,43.37,15684.0,41.6948,41.714,41.6755,41.7044,15684.0
2023-08-24 13:00:00,43.37,43.39,43.33,43.35,20233.0,41.7044,41.7236,41.6659,41.6852,20233.0
2023-08-24 13:05:00,43.34,43.35,43.32,43.34,15758.0,41.6755,41.6852,41.6563,41.6755,15758.0
2023-08-24 13:10:00,43.34,43.35,43.29,43.3,15402.0,41.6755,41.6852,41.6275,41.6371,15402.0
2023-08-24 13:15:00,43.29,43.3,43.24,43.24,19913.0,41.6275,41.6371,41.5794,41.5794,19913.0
2023-08-24 13:20:00,43.24,43.39,43.23,43.32,39144.0,41.5794,41.7236,41.5698,41.6563,39144.0
2023-08-24 13:25:00,43.32,43.35,43.3,43.33,16428.0,41.6563,41.6852,41.6371,41.6659,16428.0
2023-08-24 13:30:00,43.33,43.34,43.27,43.28,15558.0,41.6659,41.6755,41.6082,41.6178,15558.0
2023-08-24 13:35:00,43.29,43.33,43.28,43.32,14100.0,41.6275,41.6659,41.6178,41.6563,14100.0
2023-08-24 13:40:00,43.32,43.33,43.27,43.27,17865.0,41.6563,41.6659,41.6082,41.6082,17865.0
2023-08-24 13:45:00,43.27,43.31,43.27,43.3,18244.0,41.6082,41.6467,41.6082,41.6371,18244.0
2023-08-24 13:50:00,43.3,43.3,43.26,43.29,13201.0,41.6371,41.6371,41.5986,41.6275,13201.0
2023-08-24 13:55:00,43.28,43.3,43.25,43.27,22618.0,41.6178,41.6371,41.589,41.6082,22618.0
2023-08-24 14:00:00,43.27,43.3,43.24,43.25,20218.0,41.6082,41.6371,41.5794,41.589,20218.0
2023-08-24 14:05:00,43.25,43.35,43.24,43.33,39523.0,41.589,41.6852,41.5794,41.6659,39523.0
2023-08-24 14:10:00,43.33,43.37,43.3,43.37,18312.0,41.6659,41.7044,41.6371,41.7044,18312.0
2023-08-24 14:15:00,43.37,43.37,43.31,43.34,25331.0,41.7044,41.7044,41.6467,41.6755,25331.0
2023-08-24 14:20:00,43.33,43.35,43.32,43.33,19719.0,41.6659,41.6852,41.6563,41.6659,19719.0
2023-08-24 14:25:00,43.33,43.34,43.29,43.32,29910.0,41.6659,41.6755,41.6275,41.6563,29910.0
2023-08-24 14:30:00,43.32,43.34,43.3,43.34,28147.0,41.6563,41.6755,41.6371,41.6755,28147.0
2023-08-24 14:35:00,43.34,43.36,43.31,43.36,58183.0,41.6755,41.6948,41.6467,41.6948,58183.0
2023-08-24 14:40:00,43.37,43.37,43.34,43.34,22461.0,41.7044,41.7044,41.6755,41.6755,22461.0
2023-08-24 14:45:00,43.35,43.39,43.33,43.34,30404.0,41.6852,41.7236,41.6659,41.6755,30404.0
2023-08-24 14:50:00,43.35,43.38,43.34,43.35,28438.0,41.6852,41.714,41.6755,41.6852,28438.0
2023-08-24 14:55:00,43.35,43.42,43.31,43.41,23301.0,41.6852,41.7525,41.6467,41.7429,23301.0
2023-08-24 15:00:00,43.41,43.43,43.39,43.4,29035.0,41.7429,41.7621,41.7236,41.7332,29035.0
2023-08-24 15:05:00,43.4,43.43,43.39,43.41,25461.0,41.7332,41.7621,41.7236,41.7429,25461.0
2023-08-24 15:10:00,43.41,43.5,43.38,43.5,35671.0,41.7429,41.8294,41.714,41.8294,35671.0
2023-08-24 15:15:00,43.5,43.5,43.44,43.46,30364.0,41.8294,41.8294,41.7717,41.7909,30364.0
2023-08-24 15:20:00,43.47,43.5,43.43,43.43,32199.0,41.8006,41.8294,41.7621,41.7621,32199.0
2023-08-24 15:25:00,43.44,43.48,43.43,43.47,39325.0,41.7717,41.8102,41.7621,41.8006,39325.0
2023-08-24 15:30:00,43.47,43.48,43.42,43.45,56567.0,41.8006,41.8102,41.7525,41.7813,56567.0
2023-08-24 15:35:00,43.45,43.46,43.39,43.41,51463.0,41.7813,41.7909,41.7236,41.7429,51463.0
2023-08-24 15:40:00,43.41,43.44,43.36,43.37,46705.0,41.7429,41.7717,41.6948,41.7044,46705.0
2023-08-24 15:45:00,43.37,43.37,43.25,43.3,92956.0,41.7044,41.7044,41.589,41.6371,92956.0
2023-08-24 15:50:00,43.3,43.31,43.17,43.19,175458.0,41.6371,41.6467,41.5121,41.5313,175458.0
2023-08-24 15:55:00,43.19,43.2,43.11,43.15,451887.0,41.5313,41.5409,41.4544,41.4928,451887.0
2023-08-25 09:30:00,43.71,44.15,43.71,44.06,207252.0,42.0313,42.4544,42.0313,42.3679,207252.0
2023-08-25 09:35:00,44.07,44.27,44.0,44.23,159121.0,42.3775,42.5698,42.3102,42.5314,159121.0
2023-08-25 09:40:00,44.23,44.29,44.15,44.23,100666.0,42.5314,42.5891,42.4544,42.5314,100666.0
2023-08-25 09:45:00,44.23,44.35,44.18,44.22,99669.0,42.5314,42.6468,42.4833,42.5217,99669.0
2023-08-25 09:50:00,44.22,44.29,44.2,44.27,117686.0,42.5217,42.5891,42.5025,42.5698,117686.0
2023-08-25 09:55:00,44.26,44.31,44.21,44.29,120111.0,42.5602,42.6083,42.5121,42.5891,120111.0
2023-08-25 10:00:00,44.29,44.33,43.93,43.94,84221.0,42.5891,42.6275,42.2429,42.2525,84221.0
2023-08-25 10:05:00,43.94,44.01,43.78,43.83,68974.0,42.2525,42.3198,42.0986,42.1467,68974.0
2023-08-25 10:10:00,43.84,44.04,43.84,43.95,53433.0,42.1563,42.3487,42.1563,42.2621,53433.0
2023-08-25 10:15:00,43.95,44.09,43.85,43.87,97498.0,42.2621,42.3967,42.166,42.1852,97498.0
2023-08-25 10:20:00,43.89,43.9,43.76,43.77,42851.0,42.2044,42.214,42.0794,42.089,42851.0
2023-08-25 10:25:00,43.77,43.83,43.67,43.69,28288.0,42.089,42.1467,41.9929,42.0121,28288.0
2023-08-25 10:30:00,43.69,43.69,43.57,43.58,41161.0,42.0121,42.0121,41.8967,41.9063,41161.0
2023-08-25 10:35:00,43.58,43.71,43.57,43.67,37654.0,41.9063,42.0313,41.8967,41.9929,37654.0
2023-08-25 10:40:00,43.66,43.74,43.59,43.6,33719.0,41.9833,42.0602,41.9159,41.9256,33719.0
2023-08-25 10:45:00,43.59,43.59,43.5,43.52,40238.0,41.9159,41.9159,41.8294,41.8486,40238.0
2023-08-25 10:50:00,43.52,43.55,43.46,43.52,40929.0,41.8486,41.8775,41.7909,41.8486,40929.0
2023-08-25 10:55:00,43.51,43.54,43.45,43.54,40127.0,41.839,41.8679,41.7813,41.8679,40127.0
2023-08-25 11:00:00,43.54,43.62,43.5,43.61,43998.0,41.8679,41.9448,41.8294,41.9352,43998.0
2023-08-25 11:05:00,43.6,43.65,43.54,43.59,45595.0,41.9256,41.9736,41.8679,41.9159,45595.0
2023-08-25 11:10:00,43.61,43.66,43.53,43.61,83622.0,41.9352,41.9833,41.8582,41.9352,83622.0
2023-08-25 11:15:00,43.62,43.63,43.52,43.57,45015.0,41.9448,41.9544,41.8486,41.8967,45015.0
2023-08-25 11:20:00,43.57,43.58,43.46,43.57,52094.0,41.8967,41.9063,41.7909,41.8967,52094.0
2023-08-25 11:25:00,43.59,43.74,43.59,43.72,38903.0,41.9159,42.0602,41.9159,42.041,38903.0
2023-08-25 11:30:00,43.71,43.73,43.63,43.71,34208.0,42.0313,42.0506,41.9544,42.0313,34208.0
2023-08-25 11:35:00,43.71,43.78,43.68,43.69,39745.0,42.0313,42.0986,42.0025,42.0121,39745.0
2023-08-25 11:40:00,43.7,43.7,43.6,43.64,22539.0,42.0217,42.0217,41.9256,41.964,22539.0
2023-08-25 11:45:00,43.63,43.65,43.59,43.64,20914.0,41.9544,41.9736,41.9159,41.964,20914.0
2023-08-25 11:50:00,43.64,43.69,43.58,43.62,21132.0,41.964,42.0121,41.9063,41.9448,21132.0
2023-08-25 11:55:00,43.61,43.61,43.52,43.54,26143.0,41.9352,41.9352,41.8486,41.8679,26143.0
2023-08-25 12:00:00,43.53,43.59,43.49,43.49,18902.0,41.8582,41.9159,41.8198,41.8198,18902.0
2023-08-25 12:05:00,43.5,43.5,43.4,43.41,24622.0,41.8294,41.8294,41.7332,41.7429,24622.0
2023-08-25 12:10:00,43.4,43.45,43.38,43.43,23083.0,41.7332,41.7813,41.714,41.7621,23083.0
2023-08-25 12:15:00,43.43,43.49,43.39,43.48,24075.0,41.7621,41.8198,41.7236,41.8102,24075.0
2023-08-25 12:20:00,43.49,43.62,43.47,43.61,22108.0,41.8198,41.9448,41.8006,41.9352,22108.0
2023-08-25 12:25:00,43.6,43.63,43.58,43.61,19804.0,41.9256,41.9544,41.9063,41.9352,19804.0
2023-08-25 12:30:00,43.62,43.66,43.6,43.63,19053.0,41.9448,41.9833,41.9256,41.9544,19053.0
2023-08-25 12:35:00,43.62,43.7,43.62,43.67,18688.0,41.9448,42.0217,41.9448,41.9929,18688.0
2023-08-25 12:40:00,43.66,43.69,43.6,43.61,24305.0,41.9833,42.0121,41.9256,41.9352,24305.0
2023-08-25 12:45:00,43.61,43.61,43.53,43.55,38869.0,41.9352,41.9352,41.8582,41.8775,38869.0
2023-08-25 12:50:00,43.55,43.61,43.53,43.55,24928.0,41.8775,41.9352,41.8582,41.8775,24928.0
2023-08-25 12:55:00,43.55,43.59,43.53,43.58,24092.0,41.8775,41.9159,41.8582,41.9063,24092.0
2023-08-25 13:00:00,43.58,43.61,43.53,43.57,20786.0,41.9063,41.9352,41.8582,41.8967,20786.0
2023-08-25 13:05:00,43.57,43.61,43.54,43.55,31768.0,41.8967,41.9352,41.8679,41.8775,31768.0
2023-08-25 13:10:00,43.55,43.56,43.48,43.56,23032.0,41.8775,41.8871,41.8102,41.8871,23032.0
2023-08-25 13:15:00,43.56,43.58,43.47,43.5,28470.0,41.8871,41.9063,41.8006,41.8294,28470.0
2023-08-25 13:20:00,43.5,43.53,43.46,43.47,27898.0,41.8294,41.8582,41.7909,41.8006,27898.0
2023-08-25 13:25:00,43.47,43.52,43.45,43.52,21807.0,41.8006,41.8486,41.7813,41.8486,21807.0
2023-08-25 13:30:00,43.51,43.51,43.42,43.42,21675.0,41.839,41.839,41.7525,41.7525,21675.0
2023-08-25 13:35:00,43.43,43.44,43.38,43.39,20851.0,41.7621,41.7717,41.714,41.7236,20851.0
2023-08-25 13:40:00,43.39,43.48,43.38,43.47,18579.0,41.7236,41.8102,41.714,41.8006,18579.0
2023-08-25 13:45:00,43.47,43.47,43.4,43.46,18444.0,41.8006,41.8006,41.7332,41.7909,18444.0
2023-08-25 13:50:00,43.47,43.52,43.46,43.5,18671.0,41.8006,41.8486,41.7909,41.8294,18671.0
2023-08-25 13:55:00,43.5,43.51,43.45,43.51,16274.0,41.8294,41.839,41.7813,41.839,16274.0
2023-08-25 14:00:00,43.5,43.52,43.47,43.5,24178.0,41.8294,41.8486,41.8006,41.8294,24178.0
2023-08-25 14:05:00,43.5,43.58,43.5,43.55,23705.0,41.8294,41.9063,41.8294,41.8775,23705.0
2023-08-25 14:10:00,43.55,43.59,43.53,43.59,20919.0,41.8775,41.9159,41.8582,41.9159,20919.0
2023-08-25 14:15:00,43.59,43.59,43.51,43.59,28323.0,41.9159,41.9159,41.839,41.9159,28323.0
2023-08-25 14:20:00,43.59,43.67,43.59,43.59,53454.0,41.9159,41.9929,41.9159,41.9159,53454.0
2023-08-25 14:25:00,43.59,43.64,43.57,43.62,22969.0,41.9159,41.964,41.8967,41.9448,22969.0
2023-08-25 14:30:00,43.63,43.64,43.58,43.59,32943.0,41.9544,41.964,41.9063,41.9159,32943.0
2023-08-25 14:35:00,43.6,43.67,43.57,43.62,23854.0,41.9256,41.9929,41.8967,41.9448,23854.0
2023-08-25 14:40:00,43.63,43.7,43.63,43.66,24751.0,41.9544,42.0217,41.9544,41.9833,24751.0
2023-08-25 14:45:00,43.66,43.7,43.63,43.66,12657.0,41.9833,42.0217,41.9544,41.9833,12657.0
2023-08-25 14:50:00,43.66,43.69,43.63,43.69,14665.0,41.9833,42.0121,41.9544,42.0121,14665.0
2023-08-25 14:55:00,43.68,43.71,43.67,43.69,15806.0,42.0025,42.0313,41.9929,42.0121,15806.0
2023-08-25 15:00:00,43.7,43.76,43.66,43.68,35449.0,42.0217,42.0794,41.9833,42.0025,35449.0
2023-08-25 15:05:00,43.68,43.72,43.66,43.71,40041.0,42.0025,42.041,41.9833,42.0313,40041.0
2023-08-25 15:10:00,43.72,43.75,43.71,43.75,36106.0,42.041,42.0698,42.0313,42.0698,36106.0
2023-08-25 15:15:00,43.76,43.79,43.74,43.76,25798.0,42.0794,42.1083,42.0602,42.0794,25798.0
2023-08-25 15:20:00,43.76,43.82,43.76,43.8,28673.0,42.0794,42.1371,42.0794,42.1179,28673.0
2023-08-25 15:25:00,43.81,43.82,43.76,43.76,37252.0,42.1275,42.1371,42.0794,42.0794,37252.0
2023-08-25 15:30:00,43.76,43.8,43.75,43.77,49367.0,42.0794,42.1179,42.0698,42.089,49367.0
2023-08-25 15:35:00,43.77,43.8,43.74,43.77,47952.0,42.089,42.1179,42.0602,42.089,47952.0
2023-08-25 15:40:00,43.77,43.83,43.76,43.82,65340.0,42.089,42.1467,42.0794,42.1371,65340.0
2023-08-25 15:45:00,43.81,43.83,43.72,43.73,78843.0,42.1275,42.1467,42.041,42.0506,78843.0
2023-08-25 15:50:00,43.72,43.74,43.55,43.6,259961.0,42.041,42.0602,41.8775,41.9256,259961.0
2023-08-25 15:55:00,43.61,43.64,43.56,43.59,612395.0,41.9352,41.964,41.8871,41.9159,612395.0
2023-08-28 09:30:00,43.84,43.92,43.72,43.89,65935.0,42.1563,42.2333,42.041,42.2044,65935.0
2023-08-28 09:35:00,43.9,43.95,43.72,43.76,47644.0,42.214,42.2621,42.041,42.0794,47644.0
2023-08-28 09:40:00,43.76,43.78,43.63,43.77,34851.0,42.0794,42.0986,41.9544,42.089,34851.0
2023-08-28 09:45:00,43.77,43.88,43.74,43.86,33063.0,42.089,42.1948,42.0602,42.1756,33063.0
2023-08-28 09:50:00,43.86,43.97,43.79,43.97,32420.0,42.1756,42.2813,42.1083,42.2813,32420.0
2023-08-28 09:55:00,43.96,44.02,43.95,43.99,28392.0,42.2717,42.3294,42.2621,42.3006,28392.0
2023-08-28 10:00:00,44.0,44.05,43.96,44.01,29212.0,42.3102,42.3583,42.2717,42.3198,29212.0
2023-08-28 10:05:00,44.0,44.03,43.94,43.96,51726.0,42.3102,42.339,42.2525,42.2717,51726.0
2023-08-28 10:10:00,43.96,44.0,43.93,43.93,31163.0,42.2717,42.3102,42.2429,42.2429,31163.0
2023-08-28 10:15:00,43.93,43.97,43.87,43.97,21751.0,42.2429,42.2813,42.1852,42.2813,21751.0
2023-08-28 10:20:00,43.96,44.01,43.95,43.99,15282.0,42.2717,42.3198,42.2621,42.3006,15282.0
2023-08-28 10:25:00,44.01,44.02,43.96,43.99,17538.0,42.3198,42.3294,42.2717,42.3006,17538.0
2023-08-28 10:30:00,44.0,44.05,43.97,44.05,33243.0,42.3102,42.3583,42.2813,42.3583,33243.0
2023-08-28 10:35:00,44.05,44.05,43.92,43.92,19297.0,42.3583,42.3583,42.2333,42.2333,19297.0
2023-08-28 10:40:00,43.92,43.92,43.85,43.89,19377.0,42.2333,42.2333,42.166,42.2044,19377.0
2023-08-28 10:45:00,43.88,43.92,43.85,43.86,16937.0,42.1948,42.2333,42.166,42.1756,16937.0
2023-08-28 10:50:00,43.86,43.87,43.76,43.78,29156.0,42.1756,42.1852,42.0794,42.0986,29156.0
2023-08-28 10:55:00,43.79,43.83,43.73,43.82,18930.0,42.1083,42.1467,42.0506,42.1371,18930.0
2023-08-28 11:00:00,43.81,43.82,43.69,43.71,23105.0,42.1275,42.1371,42.0121,42.0313,23105.0
2023-08-28 11:05:00,43.71,43.71,43.65,43.66,23839.0,42.0313,42.0313,41.9736,41.9833,23839.0
2023-08-28 11:10:00,43.66,43.69,43.61,43.67,33045.0,41.9833,42.0121,41.9352,41.9929,33045.0
2023-08-28 11:15:00,43.66,43.68,43.61,43.64,18230.0,41.9833,42.0025,41.9352,41.964,18230.0
2023-08-28 11:20:00,43.64,43.69,43.61,43.62,33069.0,41.964,42.0121,41.9352,41.9448,33069.0
2023-08-28 11:25:00,43.62,43.69,43.6,43.66,22228.0,41.9448,42.0121,41.9256,41.9833,22228.0
2023-08-28 11:30:00,43.67,43.75,43.66,43.75,31250.0,41.9929,42.0698,41.9833,42.0698,31250.0
2023-08-28 11:35:00,43.75,43.78,43.7,43.77,26879.0,42.0698,42.0986,42.0217,42.089,26879.0
2023-08-28 11:40:00,43.76,43.76,43.63,43.65,27487.0,42.0794,42.0794,41.9544,41.9736,27487.0
2023-08-28 11:45:00,43.65,43.72,43.65,43.71,14795.0,41.9736,42.041,41.9736,42.0313,14795.0
2023-08-28 11:50:00,43.71,43.75,43.69,43.73,27794.0,42.0313,42.0698,42.0121,42.0506,27794.0
2023-08-28 11:55:00,43.72,43.77,43.7,43.77,25977.0,42.041,42.089,42.0217,42.089,25977.0
2023-08-28 12:00:00,43.77,43.77,43.69,43.72,16423.0,42.089,42.089,42.0121,42.041,16423.0
2023-08-28 12:05:00,43.71,43.75,43.7,43.75,17156.0,42.0313,42.0698,42.0217,42.0698,17156.0
2023-08-28 12:10:00,43.75,43.77,43.72,43.76,13026.0,42.0698,42.089,42.041,42.0794,13026.0
2023-08-28 12:15:00,43.76,43.8,43.74,43.75,21665.0,42.0794,42.1179,42.0602,42.0698,21665.0
2023-08-28 12:20:00,43.74,43.76,43.72,43.76,11158.0,42.0602,42.0794,42.041,42.0794,11158.0
2023-08-28 12:25:00,43.76,43.8,43.74,43.8,15535.0,42.0794,42.1179,42.0602,42.1179,15535.0
2023-08-28 12:30:00,43.79,43.79,43.68,43.71,14630.0,42.1083,42.1083,42.0025,42.0313,14630.0
2023-08-28 12:35:00,43.71,43.76,43.7,43.76,8209.0,42.0313,42.0794,42.0217,42.0794,8209.0
2023-08-28 12:40:00,43.75,43.75,43.71,43.73,13014.0,42.0698,42.0698,42.0313,42.0506,13014.0
2023-08-28 12:45:00,43.72,43.8,43.72,43.8,9409.0,42.041,42.1179,42.041,42.1179,9409.0
2023-08-28 12:50:00,43.8,43.83,43.77,43.81,15057.0,42.1179,42.1467,42.089,42.1275,15057.0
2023-08-28 12:55:00,43.8,43.84,43.79,43.83,15349.0,42.1179,42.1563,42.1083,42.1467,15349.0
2023-08-28 13:00:00,43.85,43.87,43.83,43.86,9193.0,42.166,42.1852,42.1467,42.1756,9193.0
2023-08-28 13:05:00,43.86,43.9,43.78,43.8,34002.0,42.1756,42.214,42.0986,42.1179,34002.0
2023-08-28 13:10:00,43.8,43.81,43.77,43.79,18826.0,42.1179,42.1275,42.089,42.1083,18826.0
2023-08-28 13:15:00,43.79,43.8,43.7,43.71,21365.0,42.1083,42.1179,42.0217,42.0313,21365.0
2023-08-28 13:20:00,43.71,43.73,43.69,43.72,16141.0,42.0313,42.0506,42.0121,42.041,16141.0
2023-08-28 13:25:00,43.72,43.75,43.7,43.74,12912.0,42.041,42.0698,42.0217,42.0602,12912.0
2023-08-28 13:30:00,43.75,43.77,43.71,43.72,13062.0,42.0698,42.089,42.0313,42.041,13062.0
2023-08-28 13:35:00,43.73,43.74,43.68,43.71,21269.0,42.0506,42.0602,42.0025,42.0313,21269.0
2023-08-28 13:40:00,43.71,43.71,43.65,43.65,14443.0,42.0313,42.0313,41.9736,41.9736,14443.0
2023-08-28 13:45:00,43.66,43.69,43.61,43.64,16814.0,41.9833,42.0121,41.9352,41.964,16814.0
2023-08-28 13:50:00,43.64,43.66,43.59,43.59,20148.0,41.964,41.9833,41.9159,41.9159,20148.0
2023-08-28 13:55:00,43.59,43.61,43.55,43.6,16690.0,41.9159,41.9352,41.8775,41.9256,16690.0
2023-08-28 14:00:00,43.61,43.62,43.57,43.59,21344.0,41.9352,41.9448,41.8967,41.9159,21344.0
2023-08-28 14:05:00,43.58,43.65,43.57,43.65,13819.0,41.9063,41.9736,41.8967,41.9736,13819.0
2023-08-28 14:10:00,43.64,43.66,43.61,43.62,14881.0,41.964,41.9833,41.9352,41.9448,14881.0
2023-08-28 14:15:00,43.62,43.65,43.59,43.59,20586.0,41.9448,41.9736,41.9159,41.9159,20586.0
2023-08-28 14:20:00,43.59,43.62,43.57,43.58,14994.0,41.9159,41.9448,41.8967,41.9063,14994.0
2023-08-28 14:25:00,43.58,43.61,43.56,43.58,16789.0,41.9063,41.9352,41.8871,41.9063,16789.0
2023-08-28 14:30:00,43.59,43.62,43.57,43.62,14393.0,41.9159,41.9448,41.8967,41.9448,14393.0
2023-08-28 14:35:00,43.62,43.65,43.61,43.63,28171.0,41.9448,41.9736,41.9352,41.9544,28171.0
2023-08-28 14:40:00,43.63,43.64,43.59,43.63,16166.0,41.9544,41.964,41.9159,41.9544,16166.0
2023-08-28 14:45:00,43.63,43.69,43.62,43.69,20657.0,41.9544,42.0121,41.9448,42.0121,20657.0
2023-08-28 14:50:00,43.69,43.71,43.67,43.71,21910.0,42.0121,42.0313,41.9929,42.0313,21910.0
2023-08-28 14:55:00,43.71,43.72,43.67,43.69,17431.0,42.0313,42.041,41.9929,42.0121,17431.0
2023-08-28 15:00:00,43.7,43.77,43.68,43.76,20278.0,42.0217,42.089,42.0025,42.0794,20278.0
2023-08-28 15:05:00,43.76,43.82,43.74,43.82,20491.0,42.0794,42.1371,42.0602,42.1371,20491.0
2023-08-28 15:10:00,43.82,43.83,43.78,43.8,24276.0,42.1371,42.1467,42.0986,42.1179,24276.0
2023-08-28 15:15:00,43.8,43.87,43.78,43.86,38449.0,42.1179,42.1852,42.0986,42.1756,38449.0
2023-08-28 15:20:00,43.86,43.86,43.8,43.82,42492.0,42.1756,42.1756,42.1179,42.1371,42492.0
2023-08-28 15:25:00,43.81,43.91,43.8,43.88,110578.0,42.1275,42.2237,42.1179,42.1948,110578.0
2023-08-28 15:30:00,43.88,43.9,43.82,43.89,51404.0,42.1948,42.214,42.1371,42.2044,51404.0
2023-08-28 15:35:00,43.89,43.95,43.88,43.93,72028.0,42.2044,42.2621,42.1948,42.2429,72028.0
2023-08-28 15:40:00,43.92,43.93,43.86,43.88,51158.0,42.2333,42.2429,42.1756,42.1948,51158.0
2023-08-28 15:45:00,43.88,44.01,43.87,43.95,89041.0,42.1948,42.3198,42.1852,42.2621,89041.0
2023-08-28 15:50:00,43.94,43.96,43.78,43.8,151515.0,42.2525,42.2717,42.0986,42.1179,151515.0
2023-08-28 15:55:00,43.8,43.91,43.78,43.89,439827.0,42.1179,42.2237,42.0986,42.2044,439827.0
2023-08-29 09:30:00,44.01,44.18,43.92,44.06,55538.0,42.3198,42.4833,42.2333,42.3679,55538.0
2023-08-29 09:35:00,44.06,44.23,44.06,44.23,29278.0,42.3679,42.5314,42.3679,42.5314,29278.0
2023-08-29 09:40:00,44.23,44.26,44.07,44.11,34534.0,42.5314,42.5602,42.3775,42.416,34534.0
2023-08-29 09:45:00,44.11,44.19,44.02,44.05,34915.0,42.416,42.4929,42.3294,42.3583,34915.0
2023-08-29 09:50:00,44.05,44.09,43.92,44.02,40195.0,42.3583,42.3967,42.2333,42.3294,40195.0
2023-08-29 09:55:00,44.02,44.06,44.0,44.03,18093.0,42.3294,42.3679,42.3102,42.339,18093.0
2023-08-29 10:00:00,44.04,44.16,44.01,44.16,56666.0,42.3487,42.4641,42.3198,42.4641,56666.0
2023-08-29 10:05:00,44.16,44.19,44.09,44.18,33005.0,42.4641,42.4929,42.3967,42.4833,33005.0
2023-08-29 10:10:00,44.18,44.32,44.13,44.32,47852.0,42.4833,42.6179,42.4352,42.6179,47852.0
2023-08-29 10:15:00,44.31,44.38,44.29,44.35,35207.0,42.6083,42.6756,42.5891,42.6468,35207.0
2023-08-29 10:20:00,44.35,44.43,44.34,44.41,28671.0,42.6468,42.7237,42.6371,42.7045,28671.0
2023-08-29 10:25:00,44.41,44.5,44.37,44.48,43763.0,42.7045,42.791,42.666,42.7718,43763.0
2023-08-29 10:30:00,44.48,44.59,44.47,44.54,45224.0,42.7718,42.8775,42.7621,42.8295,45224.0
2023-08-29 10:35:00,44.53,44.54,44.45,44.46,34146.0,42.8198,42.8295,42.7429,42.7525,34146.0
2023-08-29 10:40:00,44.46,44.46,44.33,44.38,31964.0,42.7525,42.7525,42.6275,42.6756,31964.0
2023-08-29 10:45:00,44.37,44.43,44.36,44.41,34588.0,42.666,42.7237,42.6564,42.7045,34588.0
2023-08-29 10:50:00,44.41,44.45,44.34,44.34,28048.0,42.7045,42.7429,42.6371,42.6371,28048.0
2023-08-29 10:55:00,44.34,44.41,44.31,44.39,21716.0,42.6371,42.7045,42.6083,42.6852,21716.0
2023-08-29 11:00:00,44.39,44.4,44.34,44.4,15260.0,42.6852,42.6948,42.6371,42.6948,15260.0
2023-08-29 11:05:00,44.39,44.42,44.36,44.38,15317.0,42.6852,42.7141,42.6564,42.6756,15317.0
2023-08-29 11:10:00,44.39,44.43,44.36,44.41,21114.0,42.6852,42.7237,42.6564,42.7045,21114.0
2023-08-29 11:15:00,44.41,44.42,44.36,44.38,15387.0,42.7045,42.7141,42.6564,42.6756,15387.0
2023-08-29 11:20:00,44.39,44.45,44.39,44.42,20798.0,42.6852,42.7429,42.6852,42.7141,20798.0
2023-08-29 11:25:00,44.42,44.47,44.4,44.45,23378.0,42.7141,42.7621,42.6948,42.7429,23378.0
2023-08-29 11:30:00,44.44,44.51,44.44,44.5,22569.0,42.7333,42.8006,42.7333,42.791,22569.0
2023-08-29 11:35:00,44.49,44.55,44.47,44.55,15958.0,42.7814,42.8391,42.7621,42.8391,15958.0
2023-08-29 11:40:00,44.55,44.55,44.49,44.5,17841.0,42.8391,42.8391,42.7814,42.791,17841.0
2023-08-29 11:45:00,44.5,44.5,44.46,44.48,15665.0,42.791,42.791,42.7525,42.7718,15665.0
2023-08-29 11:50:00,44.48,44.54,44.48,44.54,17725.0,42.7718,42.8295,42.7718,42.8295,17725.0
2023-08-29 11:55:00,44.53,44.54,44.49,44.53,21072.0,42.8198,42.8295,42.7814,42.8198,21072.0
2023-08-29 12:00:00,44.53,44.56,44.52,44.54,13141.0,42.8198,42.8487,42.8102,42.8295,13141.0
2023-08-29 12:05:00,44.55,44.6,44.53,44.59,18378.0,42.8391,42.8872,42.8198,42.8775,18378.0
2023-08-29 12:10:00,44.6,44.6,44.56,44.58,22010.0,42.8872,42.8872,42.8487,42.8679,22010.0
2023-08-29 12:15:00,44.58,44.66,44.57,44.66,17864.0,42.8679,42.9449,42.8583,42.9449,17864.0
2023-08-29 12:20:00,44.66,44.69,44.63,44.69,12372.0,42.9449,42.9737,42.916,42.9737,12372.0
2023-08-29 12:25:00,44.69,44.7,44.62,44.63,21531.0,42.9737,42.9833,42.9064,42.916,21531.0
2023-08-29 12:30:00,44.63,44.64,44.58,44.59,12708.0,42.916,42.9256,42.8679,42.8775,12708.0
2023-08-29 12:35:00,44.59,44.62,44.57,44.61,19634.0,42.8775,42.9064,42.8583,42.8968,19634.0
2023-08-29 12:40:00,44.61,44.62,44.55,44.55,23080.0,42.8968,42.9064,42.8391,42.8391,23080.0
2023-08-29 12:45:00,44.55,44.56,44.49,44.51,23152.0,42.8391,42.8487,42.7814,42.8006,23152.0
2023-08-29 12:50:00,44.51,44.57,44.5,44.55,16539.0,42.8006,42.8583,42.791,42.8391,16539.0
2023-08-29 12:55:00,44.55,44.57,44.51,44.55,18223.0,42.8391,42.8583,42.8006,42.8391,18223.0
2023-08-29 13:00:00,44.55,44.6,44.52,44.57,26179.0,42.8391,42.8872,42.8102,42.8583,26179.0
2023-08-29 13:05:00,44.57,44.59,44.55,44.57,19277.0,42.8583,42.8775,42.8391,42.8583,19277.0
2023-08-29 13:10:00,44.57,44.61,44.56,44.59,14412.0,42.8583,42.8968,42.8487,42.8775,14412.0
2023-08-29 13:15:00,44.59,44.6,44.55,44.55,16740.0,42.8775,42.8872,42.8391,42.8391,16740.0
2023-08-29 13:20:00,44.56,44.6,44.56,44.59,16487.0,42.8487,42.8872,42.8487,42.8775,16487.0
2023-08-29 13:25:00,44.58,44.61,44.57,44.61,15849.0,42.8679,42.8968,42.8583,42.8968,15849.0
2023-08-29 13:30:00,44.61,44.61,44.54,44.55,16094.0,42.8968,42.8968,42.8295,42.8391,16094.0
2023-08-29 13:35:00,44.55,44.6,44.54,44.57,24365.0,42.8391,42.8872,42.8295,42.8583,24365.0
2023-08-29 13:40:00,44.57,44.63,44.54,44.61,36797.0,42.8583,42.916,42.8295,42.8968,36797.0
2023-08-29 13:45:00,44.61,44.64,44.6,44.63,19641.0,42.8968,42.9256,42.8872,42.916,19641.0
2023-08-29 13:50:00,44.63,44.63,44.56,44.56,29397.0,42.916,42.916,42.8487,42.8487,29397.0
2023-08-29 13:55:00,44.56,44.56,44.48,44.51,34393.0,42.8487,42.8487,42.7718,42.8006,34393.0
2023-08-29 14:00:00,44.5,44.52,44.44,44.48,34739.0,42.791,42.8102,42.7333,42.7718,34739.0
2023-08-29 14:05:00,44.48,44.52,44.46,44.52,20581.0,42.7718,42.8102,42.7525,42.8102,20581.0
2023-08-29 14:10:00,44.52,44.56,44.52,44.55,17828.0,42.8102,42.8487,42.8102,42.8391,17828.0
2023-08-29 14:15:00,44.55,44.56,44.51,44.54,16313.0,42.8391,42.8487,42.8006,42.8295,16313.0
2023-08-29 14:20:00,44.54,44.59,44.54,44.55,20290.0,42.8295,42.8775,42.8295,42.8391,20290.0
2023-08-29 14:25:00,44.55,44.58,44.51,44.54,20425.0,42.8391,42.8679,42.8006,42.8295,20425.0
2023-08-29 14:30:00,44.54,44.58,44.53,44.58,10335.0,42.8295,42.8679,42.8198,42.8679,10335.0
2023-08-29 14:35:00,44.58,44.59,44.54,44.55,18610.0,42.8679,42.8775,42.8295,42.8391,18610.0
2023-08-29 14:40:00,44.55,44.58,44.54,44.57,10291.0,42.8391,42.8679,42.8295,42.8583,10291.0
2023-08-29 14:45:00,44.57,44.58,44.53,44.53,14947.0,42.8583,42.8679,42.8198,42.8198,14947.0
2023-08-29 14:50:00,44.53,44.55,44.51,44.51,18990.0,42.8198,42.8391,42.8006,42.8006,18990.0
2023-08-29 14:55:00,44.51,44.55,44.5,44.55,23166.0,42.8006,42.8391,42.791,42.8391,23166.0
2023-08-29 15:00:00,44.55,44.55,44.47,44.51,36413.0,42.8391,42.8391,42.7621,42.8006,36413.0
2023-08-29 15:05:00,44.51,44.54,44.47,44.47,34341.0,42.8006,42.8295,42.7621,42.7621,34341.0
2023-08-29 15:10:00,44.48,44.48,44.43,44.46,47073.0,42.7718,42.7718,42.7237,42.7525,47073.0
2023-08-29 15:15:00,44.45,44.45,44.38,44.43,39699.0,42.7429,42.7429,42.6756,42.7237,39699.0
2023-08-29 15:20:00,44.42,44.43,44.36,44.39,77440.0,42.7141,42.7237,42.6564,42.6852,77440.0
2023-08-29 15:25:00,44.39,44.4,44.35,44.36,45376.0,42.6852,42.6948,42.6468,42.6564,45376.0
2023-08-29 15:30:00,44.35,44.37,44.33,44.37,52725.0,42.6468,42.666,42.6275,42.666,52725.0
2023-08-29 15:35:00,44.36,44.37,44.31,44.32,63207.0,42.6564,42.666,42.6083,42.6179,63207.0
2023-08-29 15:40:00,44.32,44.33,44.27,44.32,53147.0,42.6179,42.6275,42.5698,42.6179,53147.0
2023-08-29 15:45:00,44.32,44.36,44.31,44.33,45821.0,42.6179,42.6564,42.6083,42.6275,45821.0
2023-08-29 15:50:00,44.34,44.35,44.26,44.27,88015.0,42.6371,42.6468,42.5602,42.5698,88015.0
2023-08-29 15:55:00,44.27,44.35,44.25,44.33,284383.0,42.5698,42.6468,42.5506,42.6275,284383.0
2023-08-30 09:30:00,44.32,44.49,44.32,44.49,40776.0,42.6179,42.7814,42.6179,42.7814,40776.0
2023-08-30 09:35:00,44.49,44.54,44.44,44.53,35740.0,42.7814,42.8295,42.7333,42.8198,35740.0
2023-08-30 09:40:00,44.54,44.57,44.41,44.5,63634.0,42.8295,42.8583,42.7045,42.791,63634.0
2023-08-30 09:45:00,44.51,44.56,44.43,44.5,37730.0,42.8006,42.8487,42.7237,42.791,37730.0
2023-08-30 09:50:00,44.5,44.61,44.5,44.59,25074.0,42.791,42.8968,42.791,42.8775,25074.0
2023-08-30 09:55:00,44.6,44.69,44.58,44.65,21073.0,42.8872,42.9737,42.8679,42.9352,21073.0
2023-08-30 10:00:00,44.65,44.65,44.56,44.59,22479.0,42.9352,42.9352,42.8487,42.8775,22479.0
2023-08-30 10:05:00,44.6,44.65,44.58,44.59,17626.0,42.8872,42.9352,42.8679,42.8775,17626.0
2023-08-30 10:10:00,44.58,44.63,44.57,44.62,14887.0,42.8679,42.916,42.8583,42.9064,14887.0
2023-08-30 10:15:00,44.61,44.62,44.53,44.55,24963.0,42.8968,42.9064,42.8198,42.8391,24963.0
2023-08-30 10:20:00,44.55,44.56,44.44,44.46,23656.0,42.8391,42.8487,42.7333,42.7525,23656.0
2023-08-30 10:25:00,44.46,44.47,44.35,44.39,61468.0,42.7525,42.7621,42.6468,42.6852,61468.0
2023-08-30 10:30:00,44.4,44.45,44.36,44.44,17292.0,42.6948,42.7429,42.6564,42.7333,17292.0
2023-08-30 10:35:00,44.44,44.46,44.34,44.44,40900.0,42.7333,42.7525,42.6371,42.7333,40900.0
2023-08-30 10:40:00,44.43,44.45,44.39,44.44,17650.0,42.7237,42.7429,42.6852,42.7333,17650.0
2023-08-30 10:45:00,44.44,44.45,44.38,44.38,33303.0,42.7333,42.7429,42.6756,42.6756,33303.0
2023-08-30 10:50:00,44.37,44.44,44.35,44.44,21261.0,42.666,42.7333,42.6468,42.7333,21261.0
2023-08-30 10:55:00,44.43,44.43,44.36,44.4,18208.0,42.7237,42.7237,42.6564,42.6948,18208.0
2023-08-30 11:00:00,44.4,44.42,44.33,44.35,26674.0,42.6948,42.7141,42.6275,42.6468,26674.0
2023-08-30 11:05:00,44.36,44.39,44.34,44.34,14966.0,42.6564,42.6852,42.6371,42.6371,14966.0
2023-08-30 11:10:00,44.34,44.39,44.33,44.38,19425.0,42.6371,42.6852,42.6275,42.6756,19425.0
2023-08-30 11:15:00,44.39,44.39,44.34,44.37,13148.0,42.6852,42.6852,42.6371,42.666,13148.0
2023-08-30 11:20:00,44.37,44.37,44.32,44.33,11340.0,42.666,42.666,42.6179,42.6275,11340.0
2023-08-30 11:25:00,44.32,44.33,44.25,44.32,29859.0,42.6179,42.6275,42.5506,42.6179,29859.0
2023-08-30 11:30:00,44.32,44.35,44.3,44.34,13862.0,42.6179,42.6468,42.5987,42.6371,13862.0
2023-08-30 11:35:00,44.34,44.4,44.34,44.39,11202.0,42.6371,42.6948,42.6371,42.6852,11202.0
2023-08-30 11:40:00,44.39,44.44,44.38,44.43,17222.0,42.6852,42.7333,42.6756,42.7237,17222.0
2023-08-30 11:45:00,44.43,44.43,44.36,44.38,12146.0,42.7237,42.7237,42.6564,42.6756,12146.0
2023-08-30 11:50:00,44.38,44.39,44.31,44.31,25581.0,42.6756,42.6852,42.6083,42.6083,25581.0
2023-08-30 11:55:00,44.31,44.38,44.31,44.38,13383.0,42.6083,42.6756,42.6083,42.6756,13383.0
2023-08-30 12:00:00,44.37,44.37,44.34,44.35,9282.0,42.666,42.666,42.6371,42.6468,9282.0
2023-08-30 12:05:00,44.35,44.4,44.33,44.38,13403.0,42.6468,42.6948,42.6275,42.6756,13403.0
2023-08-30 12:10:00,44.38,44.4,44.35,44.38,17049.0,42.6756,42.6948,42.6468,42.6756,17049.0
2023-08-30 12:15:00,44.38,44.48,44.38,44.48,14221.0,42.6756,42.7718,42.6756,42.7718,14221.0
2023-08-30 12:20:00,44.48,44.5,44.47,44.5,7783.0,42.7718,42.791,42.7621,42.791,7783.0
2023-08-30 12:25:00,44.49,44.52,44.49,44.51,8098.0,42.7814,42.8102,42.7814,42.8006,8098.0
2023-08-30 12:30:00,44.52,44.52,44.48,44.48,15864.0,42.8102,42.8102,42.7718,42.7718,15864.0
2023-08-30 12:35:00,44.48,44.5,44.46,44.49,15815.0,42.7718,42.791,42.7525,42.7814,15815.0
2023-08-30 12:40:00,44.5,44.6,44.49,44.59,10413.0,42.791,42.8872,42.7814,42.8775,10413.0
2023-08-30 12:45:00,44.59,44.62,44.52,44.53,10973.0,42.8775,42.9064,42.8102,42.8198,10973.0
2023-08-30 12:50:00,44.54,44.54,44.49,44.5,15103.0,42.8295,42.8295,42.7814,42.791,15103.0
2023-08-30 12:55:00,44.5,44.56,44.48,44.55,10025.0,42.791,42.8487,42.7718,42.8391,10025.0
2023-08-30 13:00:00,44.55,44.55,44.52,44.52,7532.0,42.8391,42.8391,42.8102,42.8102,7532.0
2023-08-30 13:05:00,44.52,44.55,44.51,44.53,7019.0,42.8102,42.8391,42.8006,42.8198,7019.0
2023-08-30 13:10:00,44.53,44.57,44.52,44.57,8188.0,42.8198,42.8583,42.8102,42.8583,8188.0
2023-08-30 13:15:00,44.56,44.59,44.54,44.58,11264.0,42.8487,42.8775,42.8295,42.8679,11264.0
2023-08-30 13:20:00,44.57,44.59,44.56,44.57,10999.0,42.8583,42.8775,42.8487,42.8583,10999.0
2023-08-30 13:25:00,44.56,44.57,44.53,44.53,7980.0,42.8487,42.8583,42.8198,42.8198,7980.0
2023-08-30 13:30:00,44.52,44.57,44.52,44.56,5039.0,42.8102,42.8583,42.8102,42.8487,5039.0
2023-08-30 13:35:00,44.56,44.59,44.56,44.59,6588.0,42.8487,42.8775,42.8487,42.8775,6588.0
2023-08-30 13:40:00,44.59,44.6,44.58,44.6,8908.0,42.8775,42.8872,42.8679,42.8872,8908.0
2023-08-30 13:45:00,44.6,44.62,44.59,44.61,26538.0,42.8872,42.9064,42.8775,42.8968,26538.0
2023-08-30 13:50:00,44.6,44.6,44.56,44.56,11742.0,42.8872,42.8872,42.8487,42.8487,11742.0
2023-08-30 13:55:00,44.57,44.61,44.55,44.61,11145.0,42.8583,42.8968,42.8391,42.8968,11145.0
2023-08-30 14:00:00,44.61,44.61,44.57,44.59,10297.0,42.8968,42.8968,42.8583,42.8775,10297.0
2023-08-30 14:05:00,44.59,44.61,44.58,44.61,7568.0,42.8775,42.8968,42.8679,42.8968,7568.0
2023-08-30 14:10:00,44.61,44.67,44.58,44.66,22879.0,42.8968,42.9545,42.8679,42.9449,22879.0
2023-08-30 14:15:00,44.66,44.68,44.6,44.63,25995.0,42.9449,42.9641,42.8872,42.916,25995.0
2023-08-30 14:20:00,44.63,44.66,44.61,44.65,14406.0,42.916,42.9449,42.8968,42.9352,14406.0
2023-08-30 14:25:00,44.64,44.65,44.59,44.64,13467.0,42.9256,42.9352,42.8775,42.9256,13467.0
2023-08-30 14:30:00,44.64,44.68,44.62,44.68,13349.0,42.9256,42.9641,42.9064,42.9641,13349.0
2023-08-30 14:35:00,44.68,44.7,44.66,44.7,12017.0,42.9641,42.9833,42.9449,42.9833,12017.0
2023-08-30 14:40:00,44.7,44.74,44.69,44.73,12122.0,42.9833,43.0218,42.9737,43.0122,12122.0
2023-08-30 14:45:00,44.73,44.75,44.73,44.73,9214.0,43.0122,43.0314,43.0122,43.0122,9214.0
2023-08-30 14:50:00,44.73,44.75,44.73,44.73,13203.0,43.0122,43.0314,43.0122,43.0122,13203.0
2023-08-30 14:55:00,44.74,44.75,44.74,44.75,15997.0,43.0218,43.0314,43.0218,43.0314,15997.0
2023-08-30 15:00:00,44.75,44.79,44.74,44.78,26939.0,43.0314,43.0699,43.0218,43.0602,26939.0
2023-08-30 15:05:00,44.78,44.79,44.76,44.78,13794.0,43.0602,43.0699,43.041,43.0602,13794.0
2023-08-30 15:10:00,44.79,44.81,44.74,44.77,28088.0,43.0699,43.0891,43.0218,43.0506,28088.0
2023-08-30 15:15:00,44.78,44.8,44.76,44.8,21581.0,43.0602,43.0795,43.041,43.0795,21581.0
2023-08-30 15:20:00,44.8,44.81,44.76,44.8,33870.0,43.0795,43.0891,43.041,43.0795,33870.0
2023-08-30 15:25:00,44.8,44.81,44.76,44.79,52023.0,43.0795,43.0891,43.041,43.0699,52023.0
2023-08-30 15:30:00,44.79,44.8,44.75,44.79,47117.0,43.0699,43.0795,43.0314,43.0699,47117.0
2023-08-30 15:35:00,44.79,44.81,44.78,44.8,59689.0,43.0699,43.0891,43.0602,43.0795,59689.0
2023-08-30 15:40:00,44.8,44.83,44.8,44.83,45833.0,43.0795,43.1083,43.0795,43.1083,45833.0
2023-08-30 15:45:00,44.83,44.87,44.81,44.87,85145.0,43.1083,43.1468,43.0891,43.1468,85145.0
2023-08-30 15:50:00,44.86,44.86,44.71,44.74,156588.0,43.1372,43.1372,42.9929,43.0218,156588.0
2023-08-30 15:55:00,44.71,44.78,44.7,44.77,389813.0,42.9929,43.0602,42.9833,43.0506,389813.0
2023-08-31 09:30:00,44.69,44.78,44.55,44.77,48545.0,43.2136,43.3006,43.0782,43.291,48545.0
2023-08-31 09:35:00,44.75,44.88,44.69,44.86,105537.0,43.2716,43.3973,43.2136,43.378,105537.0
2023-08-31 09:40:00,44.85,44.89,44.68,44.73,33268.0,43.3683,43.407,43.2039,43.2523,33268.0
2023-08-31 09:45:00,44.73,44.84,44.7,44.83,35030.0,43.2523,43.3587,43.2233,43.349,35030.0
2023-08-31 09:50:00,44.86,44.87,44.78,44.8,25416.0,43.378,43.3877,43.3006,43.32,25416.0
2023-08-31 09:55:00,44.81,44.87,44.78,44.84,49655.0,43.3296,43.3877,43.3006,43.3587,49655.0
2023-08-31 10:00:00,44.84,44.86,44.73,44.82,197090.0,43.3587,43.378,43.2523,43.3393,197090.0
2023-08-31 10:05:00,44.82,44.89,44.81,44.87,38554.0,43.3393,43.407,43.3296,43.3877,38554.0
2023-08-31 10:10:00,44.87,44.93,44.84,44.92,15400.0,43.3877,43.4457,43.3587,43.436,15400.0
2023-08-31 10:15:00,44.91,44.91,44.84,44.87,32900.0,43.4263,43.4263,43.3587,43.3877,32900.0
2023-08-31 10:20:00,44.88,44.92,44.85,44.91,91350.0,43.3973,43.436,43.3683,43.4263,91350.0
2023-08-31 10:25:00,44.91,44.94,44.85,44.85,22318.0,43.4263,43.4554,43.3683,43.3683,22318.0
2023-08-31 10:30:00,44.86,44.89,44.83,44.86,21242.0,43.378,43.407,43.349,43.378,21242.0
2023-08-31 10:35:00,44.86,44.92,44.84,44.89,25488.0,43.378,43.436,43.3587,43.407,25488.0
2023-08-31 10:40:00,44.88,44.92,44.81,44.87,52571.0,43.3973,43.436,43.3296,43.3877,52571.0
2023-08-31 10:45:00,44.87,44.88,44.83,44.87,15868.0,43.3877,43.3973,43.349,43.3877,15868.0
2023-08-31 10:50:00,44.86,44.88,44.8,44.87,19782.0,43.378,43.3973,43.32,43.3877,19782.0
2023-08-31 10:55:00,44.86,44.91,44.85,44.91,25303.0,43.378,43.4263,43.3683,43.4263,25303.0
2023-08-31 11:00:00,44.91,44.94,44.89,44.91,20312.0,43.4263,43.4554,43.407,43.4263,20312.0
2023-08-31 11:05:00,44.91,44.92,44.88,44.91,18841.0,43.4263,43.436,43.3973,43.4263,18841.0
2023-08-31 11:10:00,44.91,44.98,44.9,44.95,16341.0,43.4263,43.494,43.4167,43.465,16341.0
2023-08-31 11:15:00,44.95,44.96,44.88,44.89,30164.0,43.465,43.4747,43.3973,43.407,30164.0
2023-08-31 11:20:00,44.89,44.94,44.86,44.94,15043.0,43.407,43.4554,43.378,43.4554,15043.0
2023-08-31 11:25:00,44.94,44.97,44.91,44.97,17884.0,43.4554,43.4844,43.4263,43.4844,17884.0
2023-08-31 11:30:00,44.97,44.97,44.88,44.91,22966.0,43.4844,43.4844,43.3973,43.4263,22966.0
2023-08-31 11:35:00,44.9,44.94,44.88,44.93,14754.0,43.4167,43.4554,43.3973,43.4457,14754.0
2023-08-31 11:40:00,44.93,44.97,44.9,44.91,14394.0,43.4457,43.4844,43.4167,43.4263,14394.0
2023-08-31 11:45:00,44.9,44.93,44.88,44.89,9715.0,43.4167,43.4457,43.3973,43.407,9715.0
2023-08-31 11:50:00,44.88,44.93,44.87,44.91,20971.0,43.3973,43.4457,43.3877,43.4263,20971.0
2023-08-31 11:55:00,44.91,44.94,44.91,44.94,26139.0,43.4263,43.4554,43.4263,43.4554,26139.0
2023-08-31 12:00:00,44.93,44.93,44.88,44.91,19608.0,43.4457,43.4457,43.3973,43.4263,19608.0
2023-08-31 12:05:00,44.9,44.94,44.9,44.91,12627.0,43.4167,43.4554,43.4167,43.4263,12627.0
2023-08-31 12:10:00,44.91,44.99,44.91,44.98,16461.0,43.4263,43.5037,43.4263,43.494,16461.0
2023-08-31 12:15:00,44.98,44.99,44.96,44.98,14615.0,43.494,43.5037,43.4747,43.494,14615.0
2023-08-31 12:20:00,44.98,45.0,44.96,44.99,33444.0,43.494,43.5134,43.4747,43.5037,33444.0
2023-08-31 12:25:00,44.98,45.1,44.98,45.09,142104.0,43.494,43.6101,43.494,43.6004,142104.0
2023-08-31 12:30:00,45.09,45.11,45.05,45.11,48109.0,43.6004,43.6197,43.5617,43.6197,48109.0
2023-08-31 12:35:00,45.11,45.17,45.1,45.15,42821.0,43.6197,43.6778,43.6101,43.6584,42821.0
2023-08-31 12:40:00,45.15,45.2,45.15,45.17,34292.0,43.6584,43.7068,43.6584,43.6778,34292.0
2023-08-31 12:45:00,45.17,45.18,45.03,45.08,36741.0,43.6778,43.6874,43.5424,43.5907,36741.0
2023-08-31 12:50:00,45.09,45.12,45.07,45.1,25701.0,43.6004,43.6294,43.5811,43.6101,25701.0
2023-08-31 12:55:00,45.1,45.14,45.07,45.14,27250.0,43.6101,43.6487,43.5811,43.6487,27250.0
2023-08-31 13:00:00,45.14,45.14,45.09,45.12,20425.0,43.6487,43.6487,43.6004,43.6294,20425.0
2023-08-31 13:05:00,45.13,45.22,45.12,45.22,27276.0,43.6391,43.7261,43.6294,43.7261,27276.0
2023-08-31 13:10:00,45.22,45.25,45.21,45.22,14259.0,43.7261,43.7551,43.7164,43.7261,14259.0
2023-08-31 13:15:00,45.23,45.31,45.22,45.3,33774.0,43.7358,43.8131,43.7261,43.8035,33774.0
2023-08-31 13:20:00,45.29,45.31,45.26,45.3,16140.0,43.7938,43.8131,43.7648,43.8035,16140.0
2023-08-31 13:25:00,45.3,45.33,45.3,45.33,16599.0,43.8035,43.8325,43.8035,43.8325,16599.0
2023-08-31 13:30:00,45.33,45.34,45.3,45.32,29246.0,43.8325,43.8421,43.8035,43.8228,29246.0
2023-08-31 13:35:00,45.32,45.32,45.26,45.28,19958.0,43.8228,43.8228,43.7648,43.7841,19958.0
2023-08-31 13:40:00,45.28,45.32,45.26,45.32,21179.0,43.7841,43.8228,43.7648,43.8228,21179.0
2023-08-31 13:45:00,45.31,45.32,45.27,45.28,26067.0,43.8131,43.8228,43.7745,43.7841,26067.0
2023-08-31 13:50:00,45.29,45.31,45.24,45.26,46855.0,43.7938,43.8131,43.7454,43.7648,46855.0
2023-08-31 13:55:00,45.26,45.29,45.23,45.23,30529.0,43.7648,43.7938,43.7358,43.7358,30529.0
2023-08-31 14:00:00,45.23,45.28,45.22,45.25,27353.0,43.7358,43.7841,43.7261,43.7551,27353.0
2023-08-31 14:05:00,45.26,45.29,45.24,45.25,30918.0,43.7648,43.7938,43.7454,43.7551,30918.0
2023-08-31 14:10:00,45.25,45.26,45.24,45.26,18596.0,43.7551,43.7648,43.7454,43.7648,18596.0
2023-08-31 14:15:00,45.26,45.27,45.21,45.23,35456.0,43.7648,43.7745,43.7164,43.7358,35456.0
2023-08-31 14:20:00,45.22,45.24,45.2,45.2,24839.0,43.7261,43.7454,43.7068,43.7068,24839.0
2023-08-31 14:25:00,45.21,45.22,45.18,45.21,36743.0,43.7164,43.7261,43.6874,43.7164,36743.0
2023-08-31 14:30:00,45.22,45.24,45.2,45.22,29157.0,43.7261,43.7454,43.7068,43.7261,29157.0
2023-08-31 14:35:00,45.22,45.22,45.15,45.16,36491.0,43.7261,43.7261,43.6584,43.6681,36491.0
2023-08-31 14:40:00,45.15,45.18,45.1,45.11,37283.0,43.6584,43.6874,43.6101,43.6197,37283.0
2023-08-31 14:45:00,45.11,45.12,45.07,45.08,25196.0,43.6197,43.6294,43.5811,43.5907,25196.0
2023-08-31 14:50:00,45.08,45.11,45.05,45.09,41187.0,43.5907,43.6197,43.5617,43.6004,41187.0
2023-08-31 14:55:00,45.08,45.11,45.06,45.1,21505.0,43.5907,43.6197,43.5714,43.6101,21505.0
2023-08-31 15:00:00,45.11,45.17,45.09,45.16,24755.0,43.6197,43.6778,43.6004,43.6681,24755.0
2023-08-31 15:05:00,45.16,45.19,45.14,45.19,22474.0,43.6681,43.6971,43.6487,43.6971,22474.0
2023-08-31 15:10:00,45.19,45.22,45.18,45.22,25109.0,43.6971,43.7261,43.6874,43.7261,25109.0
2023-08-31 15:15:00,45.22,45.23,45.16,45.18,29741.0,43.7261,43.7358,43.6681,43.6874,29741.0
2023-08-31 15:20:00,45.18,45.2,45.15,45.16,35763.0,43.6874,43.7068,43.6584,43.6681,35763.0
2023-08-31 15:25:00,45.15,45.18,45.14,45.14,41383.0,43.6584,43.6874,43.6487,43.6487,41383.0
2023-08-31 15:30:00,45.14,45.15,45.08,45.09,53937.0,43.6487,43.6584,43.5907,43.6004,53937.0
2023-08-31 15:35:00,45.09,45.1,45.07,45.09,44682.0,43.6004,43.6101,43.5811,43.6004,44682.0
2023-08-31 15:40:00,45.09,45.1,45.01,45.02,70252.0,43.6004,43.6101,43.523,43.5327,70252.0
2023-08-31 15:45:00,45.03,45.06,45.0,45.02,85172.0,43.5424,43.5714,43.5134,43.5327,85172.0
2023-08-31 15:50:00,45.01,45.02,44.71,44.82,343075.0,43.523,43.5327,43.233,43.3393,343075.0
2023-08-31 15:55:00,44.82,44.82,44.74,44.79,664931.0,43.3393,43.3393,43.262,43.3103,664931.0
2023-09-01 09:30:00,45.13,45.45,45.09,45.39,86442.0,43.6391,43.9485,43.6004,43.8905,86442.0
2023-09-01 09:35:00,45.37,45.41,45.28,45.41,45689.0,43.8711,43.9098,43.7841,43.9098,45689.0
2023-09-01 09:40:00,45.42,45.49,45.36,45.48,39783.0,43.9195,43.9872,43.8615,43.9775,39783.0
2023-09-01 09:45:00,45.48,45.54,45.19,45.24,76862.0,43.9775,44.0355,43.6971,43.7454,76862.0
2023-09-01 09:50:00,45.23,45.34,45.19,45.25,33228.0,43.7358,43.8421,43.6971,43.7551,33228.0
2023-09-01 09:55:00,45.25,45.26,45.17,45.19,30456.0,43.7551,43.7648,43.6778,43.6971,30456.0
2023-09-01 10:00:00,45.18,45.33,45.09,45.33,46707.0,43.6874,43.8325,43.6004,43.8325,46707.0
2023-09-01 10:05:00,45.34,45.36,45.2,45.22,37592.0,43.8421,43.8615,43.7068,43.7261,37592.0
2023-09-01 10:10:00,45.22,45.31,45.22,45.29,24480.0,43.7261,43.8131,43.7261,43.7938,24480.0
2023-09-01 10:15:00,45.29,45.33,45.27,45.32,22312.0,43.7938,43.8325,43.7745,43.8228,22312.0
2023-09-01 10:20:00,45.31,45.35,45.25,45.28,22363.0,43.8131,43.8518,43.7551,43.7841,22363.0
2023-09-01 10:25:00,45.28,45.36,45.26,45.36,33558.0,43.7841,43.8615,43.7648,43.8615,33558.0
2023-09-01 10:30:00,45.35,45.36,45.28,45.29,30971.0,43.8518,43.8615,43.7841,43.7938,30971.0
2023-09-01 10:35:00,45.28,45.3,45.22,45.23,30533.0,43.7841,43.8035,43.7261,43.7358,30533.0
2023-09-01 10:40:00,45.23,45.25,45.11,45.14,34044.0,43.7358,43.7551,43.6197,43.6487,34044.0
2023-09-01 10:45:00,45.14,45.17,45.11,45.12,24637.0,43.6487,43.6778,43.6197,43.6294,24637.0
2023-09-01 10:50:00,45.11,45.17,45.1,45.12,31831.0,43.6197,43.6778,43.6101,43.6294,31831.0
2023-09-01 10:55:00,45.11,45.19,45.11,45.18,22219.0,43.6197,43.6971,43.6197,43.6874,22219.0
2023-09-01 11:00:00,45.17,45.2,45.16,45.19,21031.0,43.6778,43.7068,43.6681,43.6971,21031.0
2023-09-01 11:05:00,45.18,45.18,45.07,45.11,27987.0,43.6874,43.6874,43.5811,43.6197,27987.0
2023-09-01 11:10:00,45.1,45.11,45.04,45.09,30818.0,43.6101,43.6197,43.5521,43.6004,30818.0
2023-09-01 11:15:00,45.09,45.13,45.08,45.12,26719.0,43.6004,43.6391,43.5907,43.6294,26719.0
2023-09-01 11:20:00,45.12,45.16,45.08,45.09,21137.0,43.6294,43.6681,43.5907,43.6004,21137.0
2023-09-01 11:25:00,45.08,45.15,45.07,45.14,23769.0,43.5907,43.6584,43.5811,43.6487,23769.0
2023-09-01 11:30:00,45.15,45.17,45.1,45.13,21976.0,43.6584,43.6778,43.6101,43.6391,21976.0
2023-09-01 11:35:00,45.13,45.13,45.07,45.09,18900.0,43.6391,43.6391,43.5811,43.6004,18900.0
2023-09-01 11:40:00,45.09,45.11,45.07,45.09,12575.0,43.6004,43.6197,43.5811,43.6004,12575.0
2023-09-01 11:45:00,45.08,45.08,44.99,45.0,42995.0,43.5907,43.5907,43.5037,43.5134,42995.0
2023-09-01 11:50:00,45.01,45.01,44.97,45.0,16489.0,43.523,43.523,43.4844,43.5134,16489.0
2023-09-01 11:55:00,45.0,45.0,44.96,44.98,24331.0,43.5134,43.5134,43.4747,43.494,24331.0
2023-09-01 12:00:00,44.97,44.98,44.94,44.98,21086.0,43.4844,43.494,43.4554,43.494,21086.0
2023-09-01 12:05:00,44.97,44.99,44.95,44.96,18157.0,43.4844,43.5037,43.465,43.4747,18157.0
2023-09-01 12:10:00,44.97,44.98,44.93,44.94,16279.0,43.4844,43.494,43.4457,43.4554,16279.0
2023-09-01 12:15:00,44.94,44.98,44.92,44.96,13902.0,43.4554,43.494,43.436,43.4747,13902.0
2023-09-01 12:20:00,44.97,45.0,44.94,45.0,20108.0,43.4844,43.5134,43.4554,43.5134,20108.0
2023-09-01 12:25:00,45.01,45.02,44.99,45.0,16401.0,43.523,43.5327,43.5037,43.5134,16401.0
2023-09-01 12:30:00,45.0,45.05,44.98,45.05,16073.0,43.5134,43.5617,43.494,43.5617,16073.0
2023-09-01 12:35:00,45.05,45.09,45.03,45.09,15079.0,43.5617,43.6004,43.5424,43.6004,15079.0
2023-09-01 12:40:00,45.09,45.09,45.05,45.07,17437.0,43.6004,43.6004,43.5617,43.5811,17437.0
2023-09-01 12:45:00,45.08,45.09,45.06,45.07,15604.0,43.5907,43.6004,43.5714,43.5811,15604.0
2023-09-01 12:50:00,45.07,45.1,45.05,45.07,18655.0,43.5811,43.6101,43.5617,43.5811,18655.0
2023-09-01 12:55:00,45.08,45.1,45.06,45.09,16560.0,43.5907,43.6101,43.5714,43.6004,16560.0
2023-09-01 13:00:00,45.09,45.12,45.08,45.09,17885.0,43.6004,43.6294,43.5907,43.6004,17885.0
2023-09-01 13:05:00,45.09,45.1,45.07,45.07,19089.0,43.6004,43.6101,43.5811,43.5811,19089.0
2023-09-01 13:10:00,45.07,45.08,45.03,45.04,22795.0,43.5811,43.5907,43.5424,43.5521,22795.0
2023-09-01 13:15:00,45.04,45.1,45.02,45.1,14532.0,43.5521,43.6101,43.5327,43.6101,14532.0
2023-09-01 13:20:00,45.1,45.13,45.09,45.09,12056.0,43.6101,43.6391,43.6004,43.6004,12056.0
2023-09-01 13:25:00,45.09,45.1,45.05,45.06,12901.0,43.6004,43.6101,43.5617,43.5714,12901.0
2023-09-01 13:30:00,45.07,45.07,45.02,45.02,15648.0,43.5811,43.5811,43.5327,43.5327,15648.0
2023-09-01 13:35:00,45.03,45.04,44.98,45.0,23437.0,43.5424,43.5521,43.494,43.5134,23437.0
2023-09-01 13:40:00,44.99,45.01,44.98,45.0,15837.0,43.5037,43.523,43.494,43.5134,15837.0
2023-09-01 13:45:00,44.99,45.12,44.99,45.1,18847.0,43.5037,43.6294,43.5037,43.6101,18847.0
2023-09-01 13:50:00,45.1,45.12,45.08,45.08,13488.0,43.6101,43.6294,43.5907,43.5907,13488.0
2023-09-01 13:55:00,45.09,45.11,45.08,45.08,13663.0,43.6004,43.6197,43.5907,43.5907,13663.0
2023-09-01 14:00:00,45.09,45.1,45.08,45.09,11065.0,43.6004,43.6101,43.5907,43.6004,11065.0
2023-09-01 14:05:00,45.09,45.1,45.06,45.06,16499.0,43.6004,43.6101,43.5714,43.5714,16499.0
2023-09-01 14:10:00,45.07,45.07,45.04,45.05,17154.0,43.5811,43.5811,43.5521,43.5617,17154.0
2023-09-01 14:15:00,45.05,45.05,45.02,45.04,21004.0,43.5617,43.5617,43.5327,43.5521,21004.0
2023-09-01 14:20:00,45.03,45.04,44.98,44.98,23238.0,43.5424,43.5521,43.494,43.494,23238.0
2023-09-01 14:25:00,44.98,44.99,44.94,44.95,17011.0,43.494,43.5037,43.4554,43.465,17011.0
2023-09-01 14:30:00,44.95,44.95,44.89,44.9,22811.0,43.465,43.465,43.407,43.4167,22811.0
2023-09-01 14:35:00,44.91,44.94,44.87,44.89,37856.0,43.4263,43.4554,43.3877,43.407,37856.0
2023-09-01 14:40:00,44.9,44.94,44.89,44.93,17422.0,43.4167,43.4554,43.407,43.4457,17422.0
2023-09-01 14:45:00,44.93,44.94,44.91,44.91,20519.0,43.4457,43.4554,43.4263,43.4263,20519.0
2023-09-01 14:50:00,44.91,44.98,44.91,44.97,15295.0,43.4263,43.494,43.4263,43.4844,15295.0
2023-09-01 14:55:00,44.97,44.98,44.96,44.98,14039.0,43.4844,43.494,43.4747,43.494,14039.0
2023-09-01 15:00:00,44.98,45.02,44.97,45.0,24643.0,43.494,43.5327,43.4844,43.5134,24643.0
2023-09-01 15:05:00,45.0,45.04,44.99,45.04,26346.0,43.5134,43.5521,43.5037,43.5521,26346.0
2023-09-01 15:10:00,45.03,45.06,45.01,45.04,32971.0,43.5424,43.5714,43.523,43.5521,32971.0
2023-09-01 15:15:00,45.04,45.06,45.02,45.05,18835.0,43.5521,43.5714,43.5327,43.5617,18835.0
2023-09-01 15:20:00,45.05,45.06,45.02,45.05,33449.0,43.5617,43.5714,43.5327,43.5617,33449.0
2023-09-01 15:25:00,45.05,45.08,45.05,45.05,28785.0,43.5617,43.5907,43.5617,43.5617,28785.0
2023-09-01 15:30:00,45.05,45.11,45.05,45.09,62996.0,43.5617,43.6197,43.5617,43.6004,62996.0
2023-09-01 15:35:00,45.09,45.1,45.06,45.09,32382.0,43.6004,43.6101,43.5714,43.6004,32382.0
2023-09-01 15:40:00,45.09,45.12,45.06,45.11,45288.0,43.6004,43.6294,43.5714,43.6197,45288.0
2023-09-01 15:45:00,45.11,45.15,45.1,45.15,68073.0,43.6197,43.6584,43.6101,43.6584,68073.0
2023-09-01 15:50:00,45.14,45.15,45.05,45.05,128951.0,43.6487,43.6584,43.5617,43.5617,128951.0
2023-09-01 15:55:00,45.05,45.14,45.05,45.11,303643.0,43.5617,43.6487,43.5617,43.6197,303643.0
2023-09-05 09:30:00,44.89,44.89,44.34,44.39,111218.0,43.407,43.407,42.8752,42.9235,111218.0
2023-09-05 09:35:00,44.4,44.44,44.06,44.25,168180.0,42.9332,42.9719,42.6044,42.7882,168180.0
2023-09-05 09:40:00,44.25,44.31,44.04,44.26,79594.0,42.7882,42.8462,42.5851,42.7978,79594.0
2023-09-05 09:45:00,44.27,44.3,44.14,44.23,61349.0,42.8075,42.8365,42.6818,42.7688,61349.0
2023-09-05 09:50:00,44.23,44.39,44.16,44.39,61324.0,42.7688,42.9235,42.7011,42.9235,61324.0
2023-09-05 09:55:00,44.39,44.46,44.32,44.42,44999.0,42.9235,42.9912,42.8558,42.9525,44999.0
2023-09-05 10:00:00,44.42,44.49,44.35,44.38,35939.0,42.9525,43.0202,42.8848,42.9139,35939.0
2023-09-05 10:05:00,44.39,44.51,44.39,44.51,40947.0,42.9235,43.0396,42.9235,43.0396,40947.0
2023-09-05 10:10:00,44.5,44.52,44.4,44.43,101847.0,43.0299,43.0492,42.9332,42.9622,101847.0
2023-09-05 10:15:00,44.43,44.46,44.31,44.45,41631.0,42.9622,42.9912,42.8462,42.9815,41631.0
2023-09-05 10:20:00,44.45,44.58,44.41,44.58,25510.0,42.9815,43.1072,42.9429,43.1072,25510.0
2023-09-05 10:25:00,44.59,44.62,44.5,44.58,48123.0,43.1169,43.1459,43.0299,43.1072,48123.0
2023-09-05 10:30:00,44.58,44.69,44.56,44.64,44857.0,43.1072,43.2136,43.0879,43.1653,44857.0
2023-09-05 10:35:00,44.64,44.69,44.57,44.61,36610.0,43.1653,43.2136,43.0976,43.1363,36610.0
2023-09-05 10:40:00,44.59,44.63,44.5,44.51,49063.0,43.1169,43.1556,43.0299,43.0396,49063.0
2023-09-05 10:45:00,44.52,44.57,44.47,44.5,66663.0,43.0492,43.0976,43.0009,43.0299,66663.0
2023-09-05 10:50:00,44.49,44.59,44.44,44.46,43316.0,43.0202,43.1169,42.9719,42.9912,43316.0
2023-09-05 10:55:00,44.47,44.52,44.45,44.47,48391.0,43.0009,43.0492,42.9815,43.0009,48391.0
2023-09-05 11:00:00,44.48,44.59,44.47,44.55,35868.0,43.0106,43.1169,43.0009,43.0782,35868.0
2023-09-05 11:05:00,44.55,44.55,44.51,44.52,29314.0,43.0782,43.0782,43.0396,43.0492,29314.0
2023-09-05 11:10:00,44.52,44.54,44.47,44.52,54452.0,43.0492,43.0686,43.0009,43.0492,54452.0
2023-09-05 11:15:00,44.52,44.54,44.5,44.53,29069.0,43.0492,43.0686,43.0299,43.0589,29069.0
2023-09-05 11:20:00,44.53,44.54,44.48,44.48,20420.0,43.0589,43.0686,43.0106,43.0106,20420.0
2023-09-05 11:25:00,44.48,44.49,44.43,44.44,28691.0,43.0106,43.0202,42.9622,42.9719,28691.0
2023-09-05 11:30:00,44.44,44.6,44.44,44.58,57548.0,42.9719,43.1266,42.9719,43.1072,57548.0
2023-09-05 11:35:00,44.58,44.58,44.43,44.44,47247.0,43.1072,43.1072,42.9622,42.9719,47247.0
2023-09-05 11:40:00,44.43,44.44,44.33,44.34,44672.0,42.9622,42.9719,42.8655,42.8752,44672.0
2023-09-05 11:45:00,44.34,44.51,44.34,44.48,38435.0,42.8752,43.0396,42.8752,43.0106,38435.0
2023-09-05 11:50:00,44.48,44.49,44.34,44.35,38251.0,43.0106,43.0202,42.8752,42.8848,38251.0
2023-09-05 11:55:00,44.34,44.46,44.34,44.41,42772.0,42.8752,42.9912,42.8752,42.9429,42772.0
2023-09-05 12:00:00,44.43,44.49,44.42,44.48,32455.0,42.9622,43.0202,42.9525,43.0106,32455.0
2023-09-05 12:05:00,44.49,44.5,44.4,44.43,30931.0,43.0202,43.0299,42.9332,42.9622,30931.0
2023-09-05 12:10:00,44.43,44.51,44.43,44.48,46766.0,42.9622,43.0396,42.9622,43.0106,46766.0
2023-09-05 12:15:00,44.49,44.51,44.46,44.48,29239.0,43.0202,43.0396,42.9912,43.0106,29239.0
2023-09-05 12:20:00,44.48,44.56,44.48,44.52,26206.0,43.0106,43.0879,43.0106,43.0492,26206.0
2023-09-05 12:25:00,44.52,44.53,44.5,44.52,17110.0,43.0492,43.0589,43.0299,43.0492,17110.0
2023-09-05 12:30:00,44.52,44.67,44.51,44.66,29818.0,43.0492,43.1943,43.0396,43.1846,29818.0
2023-09-05 12:35:00,44.66,44.7,44.65,44.66,24373.0,43.1846,43.2233,43.1749,43.1846,24373.0
2023-09-05 12:40:00,44.66,44.77,44.66,44.77,34123.0,43.1846,43.291,43.1846,43.291,34123.0
2023-09-05 12:45:00,44.77,44.79,44.68,44.68,28344.0,43.291,43.3103,43.2039,43.2039,28344.0
2023-09-05 12:50:00,44.68,44.73,44.68,44.72,24822.0,43.2039,43.2523,43.2039,43.2426,24822.0
2023-09-05 12:55:00,44.72,44.78,44.71,44.77,21501.0,43.2426,43.3006,43.233,43.291,21501.0
2023-09-05 13:00:00,44.76,44.81,44.73,44.78,35645.0,43.2813,43.3296,43.2523,43.3006,35645.0
2023-09-05 13:05:00,44.78,44.79,44.61,44.62,21232.0,43.3006,43.3103,43.1363,43.1459,21232.0
2023-09-05 13:10:00,44.62,44.67,44.59,44.64,15792.0,43.1459,43.1943,43.1169,43.1653,15792.0
2023-09-05 13:15:00,44.63,44.65,44.61,44.61,10213.0,43.1556,43.1749,43.1363,43.1363,10213.0
2023-09-05 13:20:00,44.6,44.62,44.58,44.59,13320.0,43.1266,43.1459,43.1072,43.1169,13320.0
2023-09-05 13:25:00,44.59,44.6,44.52,44.53,9084.0,43.1169,43.1266,43.0492,43.0589,9084.0
2023-09-05 13:30:00,44.53,44.54,44.47,44.48,22309.0,43.0589,43.0686,43.0009,43.0106,22309.0
2023-09-05 13:35:00,44.48,44.5,44.45,44.46,14085.0,43.0106,43.0299,42.9815,42.9912,14085.0
2023-09-05 13:40:00,44.45,44.49,44.44,44.47,37484.0,42.9815,43.0202,42.9719,43.0009,37484.0
2023-09-05 13:45:00,44.47,44.53,44.46,44.52,14677.0,43.0009,43.0589,42.9912,43.0492,14677.0
2023-09-05 13:50:00,44.52,44.57,44.52,44.54,11713.0,43.0492,43.0976,43.0492,43.0686,11713.0
2023-09-05 13:55:00,44.55,44.56,44.53,44.54,10626.0,43.0782,43.0879,43.0589,43.0686,10626.0
2023-09-05 14:00:00,44.54,44.54,44.48,44.48,9002.0,43.0686,43.0686,43.0106,43.0106,9002.0
2023-09-05 14:05:00,44.49,44.5,44.45,44.48,16783.0,43.0202,43.0299,42.9815,43.0106,16783.0
2023-09-05 14:10:00,44.48,44.48,44.45,44.46,22450.0,43.0106,43.0106,42.9815,42.9912,22450.0
2023-09-05 14:15:00,44.47,44.5,44.45,44.48,25845.0,43.0009,43.0299,42.9815,43.0106,25845.0
2023-09-05 14:20:00,44.48,44.51,44.46,44.5,19061.0,43.0106,43.0396,42.9912,43.0299,19061.0
2023-09-05 14:25:00,44.5,44.54,44.47,44.53,23505.0,43.0299,43.0686,43.0009,43.0589,23505.0
2023-09-05 14:30:00,44.52,44.54,44.49,44.52,26795.0,43.0492,43.0686,43.0202,43.0492,26795.0
2023-09-05 14:35:00,44.51,44.52,44.48,44.49,22886.0,43.0396,43.0492,43.0106,43.0202,22886.0
2023-09-05 14:40:00,44.49,44.52,44.48,44.5,15426.0,43.0202,43.0492,43.0106,43.0299,15426.0
2023-09-05 14:45:00,44.5,44.52,44.49,44.51,23801.0,43.0299,43.0492,43.0202,43.0396,23801.0
2023-09-05 14:50:00,44.51,44.51,44.46,44.49,43160.0,43.0396,43.0396,42.9912,43.0202,43160.0
2023-09-05 14:55:00,44.48,44.51,44.47,44.51,18417.0,43.0106,43.0396,43.0009,43.0396,18417.0
2023-09-05 15:00:00,44.51,44.51,44.43,44.44,43677.0,43.0396,43.0396,42.9622,42.9719,43677.0
2023-09-05 15:05:00,44.44,44.44,44.36,44.37,30557.0,42.9719,42.9719,42.8945,42.9042,30557.0
2023-09-05 15:10:00,44.38,44.39,44.3,44.33,43446.0,42.9139,42.9235,42.8365,42.8655,43446.0
2023-09-05 15:15:00,44.32,44.34,44.3,44.33,42406.0,42.8558,42.8752,42.8365,42.8655,42406.0
2023-09-05 15:20:00,44.33,44.39,44.33,44.37,36978.0,42.8655,42.9235,42.8655,42.9042,36978.0
2023-09-05 15:25:00,44.38,44.38,44.35,44.36,40917.0,42.9139,42.9139,42.8848,42.8945,40917.0
2023-09-05 15:30:00,44.36,44.42,44.35,44.37,70021.0,42.8945,42.9525,42.8848,42.9042,70021.0
2023-09-05 15:35:00,44.36,44.48,44.36,44.48,77087.0,42.8945,43.0106,42.8945,43.0106,77087.0
2023-09-05 15:40:00,44.48,44.52,44.46,44.49,65507.0,43.0106,43.0492,42.9912,43.0202,65507.0
2023-09-05 15:45:00,44.48,44.5,44.46,44.47,80220.0,43.0106,43.0299,42.9912,43.0009,80220.0
2023-09-05 15:50:00,44.47,44.48,44.28,44.3,234727.0,43.0009,43.0106,42.8172,42.8365,234727.0
2023-09-05 15:55:00,44.29,44.34,44.27,44.29,508385.0,42.8268,42.8752,42.8075,42.8268,508385.0
2023-09-06 09:30:00,44.17,44.32,44.04,44.29,42643.0,42.7108,42.8558,42.5851,42.8268,42643.0
2023-09-06 09:35:00,44.28,44.28,44.15,44.25,22193.0,42.8172,42.8172,42.6915,42.7882,22193.0
2023-09-06 09:40:00,44.22,44.27,44.18,44.19,24826.0,42.7591,42.8075,42.7205,42.7301,24826.0
2023-09-06 09:45:00,44.17,44.21,44.11,44.12,32936.0,42.7108,42.7495,42.6528,42.6624,32936.0
2023-09-06 09:50:00,44.12,44.17,44.02,44.02,22801.0,42.6624,42.7108,42.5657,42.5657,22801.0
2023-09-06 09:55:00,44.02,44.03,43.98,44.0,19938.0,42.5657,42.5754,42.5271,42.5464,19938.0
2023-09-06 10:00:00,43.99,44.03,43.89,43.96,44455.0,42.5367,42.5754,42.44,42.5077,44455.0
2023-09-06 10:05:00,43.95,44.04,43.94,43.96,34039.0,42.4981,42.5851,42.4884,42.5077,34039.0
2023-09-06 10:10:00,43.96,44.0,43.92,43.94,24458.0,42.5077,42.5464,42.4691,42.4884,24458.0
2023-09-06 10:15:00,43.94,43.98,43.92,43.97,33711.0,42.4884,42.5271,42.4691,42.5174,33711.0
2023-09-06 10:20:00,43.98,44.0,43.87,43.89,24059.0,42.5271,42.5464,42.4207,42.44,24059.0
2023-09-06 10:25:00,43.89,43.94,43.82,43.85,25279.0,42.44,42.4884,42.3724,42.4014,25279.0
2023-09-06 10:30:00,43.83,43.89,43.8,43.81,34204.0,42.382,42.44,42.353,42.3627,34204.0
2023-09-06 10:35:00,43.8,43.82,43.73,43.8,25328.0,42.353,42.3724,42.2853,42.353,25328.0
2023-09-06 10:40:00,43.81,43.82,43.76,43.79,17228.0,42.3627,42.3724,42.3143,42.3433,17228.0
2023-09-06 10:45:00,43.79,43.83,43.75,43.76,25487.0,42.3433,42.382,42.3047,42.3143,25487.0
2023-09-06 10:50:00,43.76,43.78,43.73,43.77,28347.0,42.3143,42.3337,42.2853,42.324,28347.0
2023-09-06 10:55:00,43.77,43.78,43.68,43.71,21680.0,42.324,42.3337,42.237,42.266,21680.0
2023-09-06 11:00:00,43.71,43.71,43.61,43.62,31209.0,42.266,42.266,42.1693,42.179,31209.0
2023-09-06 11:05:00,43.61,43.62,43.46,43.46,47296.0,42.1693,42.179,42.0242,42.0242,47296.0
2023-09-06 11:10:00,43.47,43.5,43.42,43.49,33697.0,42.0339,42.0629,41.9856,42.0533,33697.0
2023-09-06 11:15:00,43.5,43.53,43.44,43.5,44568.0,42.0629,42.0919,42.0049,42.0629,44568.0
2023-09-06 11:20:00,43.5,43.58,43.48,43.58,29255.0,42.0629,42.1403,42.0436,42.1403,29255.0
2023-09-06 11:25:00,43.58,43.68,43.58,43.63,15273.0,42.1403,42.237,42.1403,42.1886,15273.0
2023-09-06 11:30:00,43.63,43.68,43.61,43.68,35043.0,42.1886,42.237,42.1693,42.237,35043.0
2023-09-06 11:35:00,43.66,43.83,43.61,43.79,162103.0,42.2176,42.382,42.1693,42.3433,162103.0
2023-09-06 11:40:00,43.8,43.82,43.74,43.82,31803.0,42.353,42.3724,42.295,42.3724,31803.0
2023-09-06 11:45:00,43.82,43.83,43.75,43.76,30183.0,42.3724,42.382,42.3047,42.3143,30183.0
2023-09-06 11:50:00,43.76,43.81,43.75,43.79,21564.0,42.3143,42.3627,42.3047,42.3433,21564.0
2023-09-06 11:55:00,43.79,43.82,43.73,43.74,27405.0,42.3433,42.3724,42.2853,42.295,27405.0
2023-09-06 12:00:00,43.74,43.79,43.69,43.79,35122.0,42.295,42.3433,42.2467,42.3433,35122.0
2023-09-06 12:05:00,43.79,43.8,43.75,43.77,21883.0,42.3433,42.353,42.3047,42.324,21883.0
2023-09-06 12:10:00,43.77,43.79,43.75,43.78,11409.0,42.324,42.3433,42.3047,42.3337,11409.0
2023-09-06 12:15:00,43.78,43.8,43.74,43.76,15761.0,42.3337,42.353,42.295,42.3143,15761.0
2023-09-06 12:20:00,43.75,43.76,43.74,43.75,10638.0,42.3047,42.3143,42.295,42.3047,10638.0
2023-09-06 12:25:00,43.75,43.76,43.67,43.68,20917.0,42.3047,42.3143,42.2273,42.237,20917.0
2023-09-06 12:30:00,43.67,43.74,43.65,43.73,20408.0,42.2273,42.295,42.208,42.2853,20408.0
2023-09-06 12:35:00,43.73,43.77,43.72,43.76,18797.0,42.2853,42.324,42.2757,42.3143,18797.0
2023-09-06 12:40:00,43.77,43.79,43.74,43.75,18454.0,42.324,42.3433,42.295,42.3047,18454.0
2023-09-06 12:45:00,43.75,43.77,43.7,43.72,22823.0,42.3047,42.324,42.2563,42.2757,22823.0
2023-09-06 12:50:00,43.72,43.73,43.66,43.71,24925.0,42.2757,42.2853,42.2176,42.266,24925.0
2023-09-06 12:55:00,43.71,43.77,43.7,43.76,22786.0,42.266,42.324,42.2563,42.3143,22786.0
2023-09-06 13:00:00,43.76,43.8,43.76,43.77,11667.0,42.3143,42.353,42.3143,42.324,11667.0
2023-09-06 13:05:00,43.77,43.81,43.76,43.77,9670.0,42.324,42.3627,42.3143,42.324,9670.0
2023-09-06 13:10:00,43.77,43.8,43.77,43.79,10838.0,42.324,42.353,42.324,42.3433,10838.0
2023-09-06 13:15:00,43.79,43.88,43.79,43.87,17257.0,42.3433,42.4304,42.3433,42.4207,17257.0
2023-09-06 13:20:00,43.86,43.86,43.83,43.84,10965.0,42.411,42.411,42.382,42.3917,10965.0
2023-09-06 13:25:00,43.84,43.87,43.83,43.85,10691.0,42.3917,42.4207,42.382,42.4014,10691.0
2023-09-06 13:30:00,43.84,43.86,43.83,43.84,14538.0,42.3917,42.411,42.382,42.3917,14538.0
2023-09-06 13:35:00,43.84,43.85,43.8,43.84,9486.0,42.3917,42.4014,42.353,42.3917,9486.0
2023-09-06 13:40:00,43.84,43.88,43.82,43.88,13922.0,42.3917,42.4304,42.3724,42.4304,13922.0
2023-09-06 13:45:00,43.88,43.93,43.86,43.93,9931.0,42.4304,42.4787,42.411,42.4787,9931.0
2023-09-06 13:50:00,43.93,43.95,43.9,43.91,23561.0,42.4787,42.4981,42.4497,42.4594,23561.0
2023-09-06 13:55:00,43.9,43.94,43.89,43.9,17192.0,42.4497,42.4884,42.44,42.4497,17192.0
2023-09-06 14:00:00,43.9,43.94,43.9,43.93,19702.0,42.4497,42.4884,42.4497,42.4787,19702.0
2023-09-06 14:05:00,43.92,43.94,43.88,43.89,20163.0,42.4691,42.4884,42.4304,42.44,20163.0
2023-09-06 14:10:00,43.88,43.9,43.86,43.9,15025.0,42.4304,42.4497,42.411,42.4497,15025.0
2023-09-06 14:15:00,43.89,43.92,43.86,43.91,28816.0,42.44,42.4691,42.411,42.4594,28816.0
2023-09-06 14:20:00,43.9,43.96,43.9,43.96,23380.0,42.4497,42.5077,42.4497,42.5077,23380.0
2023-09-06 14:25:00,43.96,43.97,43.93,43.94,19718.0,42.5077,42.5174,42.4787,42.4884,19718.0
2023-09-06 14:30:00,43.94,44.01,43.93,43.98,30559.0,42.4884,42.5561,42.4787,42.5271,30559.0
2023-09-06 14:35:00,43.99,44.02,43.98,44.0,14671.0,42.5367,42.5657,42.5271,42.5464,14671.0
2023-09-06 14:40:00,44.0,44.02,43.97,44.0,30686.0,42.5464,42.5657,42.5174,42.5464,30686.0
2023-09-06 14:45:00,44.01,44.01,43.95,43.95,25477.0,42.5561,42.5561,42.4981,42.4981,25477.0
2023-09-06 14:50:00,43.96,44.01,43.96,43.99,27909.0,42.5077,42.5561,42.5077,42.5367,27909.0
2023-09-06 14:55:00,43.99,43.99,43.95,43.97,24079.0,42.5367,42.5367,42.4981,42.5174,24079.0
2023-09-06 15:00:00,43.97,43.98,43.93,43.95,33344.0,42.5174,42.5271,42.4787,42.4981,33344.0
2023-09-06 15:05:00,43.94,43.98,43.91,43.98,20597.0,42.4884,42.5271,42.4594,42.5271,20597.0
2023-09-06 15:10:00,43.98,44.01,43.97,44.01,27651.0,42.5271,42.5561,42.5174,42.5561,27651.0
2023-09-06 15:15:00,44.01,44.07,44.0,44.06,26150.0,42.5561,42.6141,42.5464,42.6044,26150.0
2023-09-06 15:20:00,44.07,44.09,44.04,44.08,29659.0,42.6141,42.6334,42.5851,42.6238,29659.0
2023-09-06 15:25:00,44.08,44.09,44.05,44.05,37276.0,42.6238,42.6334,42.5948,42.5948,37276.0
2023-09-06 15:30:00,44.05,44.1,44.04,44.09,40467.0,42.5948,42.6431,42.5851,42.6334,40467.0
2023-09-06 15:35:00,44.08,44.12,44.07,44.1,45639.0,42.6238,42.6624,42.6141,42.6431,45639.0
2023-09-06 15:40:00,44.1,44.12,44.08,44.12,44768.0,42.6431,42.6624,42.6238,42.6624,44768.0
2023-09-06 15:45:00,44.12,44.12,44.04,44.04,68919.0,42.6624,42.6624,42.5851,42.5851,68919.0
2023-09-06 15:50:00,44.05,44.1,43.95,44.02,134529.0,42.5948,42.6431,42.4981,42.5657,134529.0
2023-09-06 15:55:00,44.02,44.15,44.01,44.11,291551.0,42.5657,42.6915,42.5561,42.6528,291551.0
2023-09-07 09:30:00,43.64,43.71,43.27,43.46,100483.0,42.1983,42.266,41.8405,42.0242,100483.0
2023-09-07 09:35:00,43.46,43.59,43.42,43.42,40446.0,42.0242,42.15,41.9856,41.9856,40446.0
2023-09-07 09:40:00,43.43,43.54,43.37,43.51,25384.0,41.9952,42.1016,41.9372,42.0726,25384.0
2023-09-07 09:45:00,43.52,43.55,43.3,43.32,35809.0,42.0823,42.1113,41.8695,41.8889,35809.0
2023-09-07 09:50:00,43.32,43.32,43.18,43.18,42443.0,41.8889,41.8889,41.7535,41.7535,42443.0
2023-09-07 09:55:00,43.19,43.19,43.06,43.07,43475.0,41.7632,41.7632,41.6375,41.6471,43475.0
2023-09-07 10:00:00,43.05,43.09,42.99,42.99,40107.0,41.6278,41.6665,41.5698,41.5698,40107.0
2023-09-07 10:05:00,43.0,43.01,42.87,42.89,49605.0,41.5794,41.5891,41.4537,41.4731,49605.0
2023-09-07 10:10:00,42.89,42.9,42.8,42.86,45352.0,41.4731,41.4827,41.3861,41.4441,45352.0
2023-09-07 10:15:00,42.85,42.94,42.84,42.9,47270.0,41.4344,41.5214,41.4247,41.4827,47270.0
2023-09-07 10:20:00,42.91,42.95,42.85,42.88,32701.0,41.4924,41.5311,41.4344,41.4634,32701.0
2023-09-07 10:25:00,42.88,42.9,42.83,42.85,46956.0,41.4634,41.4827,41.4151,41.4344,46956.0
2023-09-07 10:30:00,42.86,42.91,42.82,42.83,62572.0,41.4441,41.4924,41.4054,41.4151,62572.0
2023-09-07 10:35:00,42.84,43.07,42.82,43.05,38305.0,41.4247,41.6471,41.4054,41.6278,38305.0
2023-09-07 10:40:00,43.05,43.11,43.03,43.07,28716.0,41.6278,41.6858,41.6085,41.6471,28716.0
2023-09-07 10:45:00,43.07,43.1,42.97,42.98,29742.0,41.6471,41.6761,41.5504,41.5601,29742.0
2023-09-07 10:50:00,42.98,43.06,42.97,43.02,27605.0,41.5601,41.6375,41.5504,41.5988,27605.0
2023-09-07 10:55:00,43.02,43.14,43.02,43.12,30703.0,41.5988,41.7148,41.5988,41.6955,30703.0
2023-09-07 11:00:00,43.12,43.12,43.09,43.11,26303.0,41.6955,41.6955,41.6665,41.6858,26303.0
2023-09-07 11:05:00,43.11,43.13,43.03,43.06,59524.0,41.6858,41.7052,41.6085,41.6375,59524.0
2023-09-07 11:10:00,43.07,43.09,43.0,43.07,31065.0,41.6471,41.6665,41.5794,41.6471,31065.0
2023-09-07 11:15:00,43.07,43.1,43.01,43.03,33191.0,41.6471,41.6761,41.5891,41.6085,33191.0
2023-09-07 11:20:00,43.02,43.1,42.99,43.07,32929.0,41.5988,41.6761,41.5698,41.6471,32929.0
2023-09-07 11:25:00,43.08,43.08,43.05,43.07,20258.0,41.6568,41.6568,41.6278,41.6471,20258.0
2023-09-07 11:30:00,43.07,43.11,43.05,43.11,44112.0,41.6471,41.6858,41.6278,41.6858,44112.0
2023-09-07 11:35:00,43.11,43.14,43.04,43.04,23202.0,41.6858,41.7148,41.6181,41.6181,23202.0
2023-09-07 11:40:00,43.05,43.07,43.01,43.05,35313.0,41.6278,41.6471,41.5891,41.6278,35313.0
2023-09-07 11:45:00,43.05,43.05,43.03,43.04,21465.0,41.6278,41.6278,41.6085,41.6181,21465.0
2023-09-07 11:50:00,43.04,43.06,43.02,43.02,19309.0,41.6181,41.6375,41.5988,41.5988,19309.0
2023-09-07 11:55:00,43.02,43.07,43.01,43.07,29064.0,41.5988,41.6471,41.5891,41.6471,29064.0
2023-09-07 12:00:00,43.06,43.13,43.05,43.11,14252.0,41.6375,41.7052,41.6278,41.6858,14252.0
2023-09-07 12:05:00,43.11,43.19,43.1,43.18,24187.0,41.6858,41.7632,41.6761,41.7535,24187.0
2023-09-07 12:10:00,43.17,43.19,43.15,43.18,18311.0,41.7438,41.7632,41.7245,41.7535,18311.0
2023-09-07 12:15:00,43.18,43.23,43.17,43.22,24932.0,41.7535,41.8018,41.7438,41.7922,24932.0
2023-09-07 12:20:00,43.22,43.22,43.18,43.19,23160.0,41.7922,41.7922,41.7535,41.7632,23160.0
2023-09-07 12:25:00,43.19,43.19,43.14,43.19,26780.0,41.7632,41.7632,41.7148,41.7632,26780.0
2023-09-07 12:30:00,43.19,43.27,43.18,43.23,62733.0,41.7632,41.8405,41.7535,41.8018,62733.0
2023-09-07 12:35:00,43.23,43.26,43.19,43.25,27042.0,41.8018,41.8309,41.7632,41.8212,27042.0
2023-09-07 12:40:00,43.26,43.27,43.22,43.23,21284.0,41.8309,41.8405,41.7922,41.8018,21284.0
2023-09-07 12:45:00,43.23,43.24,43.19,43.21,21102.0,41.8018,41.8115,41.7632,41.7825,21102.0
2023-09-07 12:50:00,43.21,43.22,43.19,43.22,15826.0,41.7825,41.7922,41.7632,41.7922,15826.0
2023-09-07 12:55:00,43.21,43.25,43.21,43.21,16620.0,41.7825,41.8212,41.7825,41.7825,16620.0
2023-09-07 13:00:00,43.22,43.23,43.16,43.19,18552.0,41.7922,41.8018,41.7342,41.7632,18552.0
2023-09-07 13:05:00,43.19,43.2,43.15,43.16,18613.0,41.7632,41.7728,41.7245,41.7342,18613.0
2023-09-07 13:10:00,43.16,43.17,43.15,43.15,11197.0,41.7342,41.7438,41.7245,41.7245,11197.0
2023-09-07 13:15:00,43.16,43.23,43.14,43.23,18070.0,41.7342,41.8018,41.7148,41.8018,18070.0
2023-09-07 13:20:00,43.23,43.23,43.17,43.2,19861.0,41.8018,41.8018,41.7438,41.7728,19861.0
2023-09-07 13:25:00,43.2,43.23,43.19,43.22,10179.0,41.7728,41.8018,41.7632,41.7922,10179.0
2023-09-07 13:30:00,43.22,43.26,43.21,43.25,11131.0,41.7922,41.8309,41.7825,41.8212,11131.0
2023-09-07 13:35:00,43.25,43.25,43.22,43.24,25233.0,41.8212,41.8212,41.7922,41.8115,25233.0
2023-09-07 13:40:00,43.23,43.25,43.2,43.23,17359.0,41.8018,41.8212,41.7728,41.8018,17359.0
2023-09-07 13:45:00,43.23,43.24,43.21,43.22,16511.0,41.8018,41.8115,41.7825,41.7922,16511.0
2023-09-07 13:50:00,43.23,43.23,43.21,43.21,12584.0,41.8018,41.8018,41.7825,41.7825,12584.0
2023-09-07 13:55:00,43.22,43.23,43.19,43.19,21559.0,41.7922,41.8018,41.7632,41.7632,21559.0
2023-09-07 14:00:00,43.19,43.28,43.19,43.27,29978.0,41.7632,41.8502,41.7632,41.8405,29978.0
2023-09-07 14:05:00,43.27,43.28,43.2,43.21,24624.0,41.8405,41.8502,41.7728,41.7825,24624.0
2023-09-07 14:10:00,43.21,43.21,43.11,43.11,20185.0,41.7825,41.7825,41.6858,41.6858,20185.0
2023-09-07 14:15:00,43.11,43.12,43.05,43.05,12216.0,41.6858,41.6955,41.6278,41.6278,12216.0
2023-09-07 14:20:00,43.05,43.08,43.04,43.08,22724.0,41.6278,41.6568,41.6181,41.6568,22724.0
2023-09-07 14:25:00,43.08,43.09,42.99,43.0,17739.0,41.6568,41.6665,41.5698,41.5794,17739.0
2023-09-07 14:30:00,42.99,43.02,42.93,42.94,23378.0,41.5698,41.5988,41.5118,41.5214,23378.0
2023-09-07 14:35:00,42.93,42.94,42.89,42.91,28316.0,41.5118,41.5214,41.4731,41.4924,28316.0
2023-09-07 14:40:00,42.91,42.94,42.9,42.91,24104.0,41.4924,41.5214,41.4827,41.4924,24104.0
2023-09-07 14:45:00,42.91,42.93,42.88,42.91,22538.0,41.4924,41.5118,41.4634,41.4924,22538.0
2023-09-07 14:50:00,42.92,42.94,42.91,42.93,15559.0,41.5021,41.5214,41.4924,41.5118,15559.0
2023-09-07 14:55:00,42.93,43.02,42.92,43.01,63950.0,41.5118,41.5988,41.5021,41.5891,63950.0
2023-09-07 15:00:00,43.01,43.02,42.99,42.99,38918.0,41.5891,41.5988,41.5698,41.5698,38918.0
2023-09-07 15:05:00,43.0,43.02,42.97,43.0,58588.0,41.5794,41.5988,41.5504,41.5794,58588.0
2023-09-07 15:10:00,43.0,43.06,42.99,43.06,38477.0,41.5794,41.6375,41.5698,41.6375,38477.0
2023-09-07 15:15:00,43.05,43.06,42.99,43.0,55225.0,41.6278,41.6375,41.5698,41.5794,55225.0
2023-09-07 15:20:00,43.01,43.02,42.98,43.0,52449.0,41.5891,41.5988,41.5601,41.5794,52449.0
2023-09-07 15:25:00,43.0,43.04,42.98,43.03,51421.0,41.5794,41.6181,41.5601,41.6085,51421.0
2023-09-07 15:30:00,43.04,43.05,43.02,43.04,51677.0,41.6181,41.6278,41.5988,41.6181,51677.0
2023-09-07 15:35:00,43.04,43.08,43.03,43.08,32870.0,41.6181,41.6568,41.6085,41.6568,32870.0
2023-09-07 15:40:00,43.08,43.13,43.05,43.11,93183.0,41.6568,41.7052,41.6278,41.6858,93183.0
2023-09-07 15:45:00,43.11,43.15,43.1,43.13,80830.0,41.6858,41.7245,41.6761,41.7052,80830.0
2023-09-07 15:50:00,43.12,43.18,43.11,43.12,162101.0,41.6955,41.7535,41.6858,41.6955,162101.0
2023-09-07 15:55:00,43.12,43.16,43.07,43.13,327993.0,41.6955,41.7342,41.6471,41.7052,327993.0
2023-09-08 09:30:00,42.92,43.08,42.84,43.02,58286.0,41.5021,41.6568,41.4247,41.5988,58286.0
2023-09-08 09:35:00,43.02,43.09,42.86,42.97,25307.0,41.5988,41.6665,41.4441,41.5504,25307.0
2023-09-08 09:40:00,42.97,43.06,42.92,43.0,41689.0,41.5504,41.6375,41.5021,41.5794,41689.0
2023-09-08 09:45:00,43.0,43.01,42.93,42.95,26020.0,41.5794,41.5891,41.5118,41.5311,26020.0
2023-09-08 09:50:00,42.95,43.02,42.92,43.02,18930.0,41.5311,41.5988,41.5021,41.5988,18930.0
2023-09-08 09:55:00,43.01,43.07,43.0,43.03,22104.0,41.5891,41.6471,41.5794,41.6085,22104.0
2023-09-08 10:00:00,43.02,43.03,42.91,42.96,36379.0,41.5988,41.6085,41.4924,41.5408,36379.0
2023-09-08 10:05:00,42.96,43.02,42.95,42.98,17028.0,41.5408,41.5988,41.5311,41.5601,17028.0
2023-09-08 10:10:00,42.99,43.13,42.97,43.13,25309.0,41.5698,41.7052,41.5504,41.7052,25309.0
2023-09-08 10:15:00,43.12,43.15,43.03,43.05,22993.0,41.6955,41.7245,41.6085,41.6278,22993.0
2023-09-08 10:20:00,43.05,43.05,42.98,42.99,17425.0,41.6278,41.6278,41.5601,41.5698,17425.0
2023-09-08 10:25:00,42.99,43.01,42.97,42.98,15727.0,41.5698,41.5891,41.5504,41.5601,15727.0
2023-09-08 10:30:00,43.0,43.02,42.97,43.0,27045.0,41.5794,41.5988,41.5504,41.5794,27045.0
2023-09-08 10:35:00,43.0,43.01,42.94,42.95,18274.0,41.5794,41.5891,41.5214,41.5311,18274.0
2023-09-08 10:40:00,42.95,42.95,42.88,42.9,21068.0,41.5311,41.5311,41.4634,41.4827,21068.0
2023-09-08 10:45:00,42.89,42.94,42.89,42.94,15116.0,41.4731,41.5214,41.4731,41.5214,15116.0
2023-09-08 10:50:00,42.94,42.99,42.91,42.98,16868.0,41.5214,41.5698,41.4924,41.5601,16868.0
2023-09-08 10:55:00,42.98,43.02,42.97,42.98,18027.0,41.5601,41.5988,41.5504,41.5601,18027.0
2023-09-08 11:00:00,42.98,43.02,42.96,42.97,15121.0,41.5601,41.5988,41.5408,41.5504,15121.0
2023-09-08 11:05:00,42.97,42.99,42.95,42.97,12874.0,41.5504,41.5698,41.5311,41.5504,12874.0
2023-09-08 11:10:00,42.99,43.0,42.98,42.99,11286.0,41.5698,41.5794,41.5601,41.5698,11286.0
2023-09-08 11:15:00,42.98,43.04,42.98,43.03,15619.0,41.5601,41.6181,41.5601,41.6085,15619.0
2023-09-08 11:20:00,43.03,43.04,43.0,43.03,15011.0,41.6085,41.6181,41.5794,41.6085,15011.0
2023-09-08 11:25:00,43.04,43.12,43.03,43.07,21164.0,41.6181,41.6955,41.6085,41.6471,21164.0
2023-09-08 11:30:00,43.07,43.14,43.06,43.13,12971.0,41.6471,41.7148,41.6375,41.7052,12971.0
2023-09-08 11:35:00,43.14,43.15,43.1,43.15,12373.0,41.7148,41.7245,41.6761,41.7245,12373.0
2023-09-08 11:40:00,43.14,43.15,43.12,43.14,22500.0,41.7148,41.7245,41.6955,41.7148,22500.0
2023-09-08 11:45:00,43.14,43.17,43.12,43.16,14103.0,41.7148,41.7438,41.6955,41.7342,14103.0
2023-09-08 11:50:00,43.16,43.16,43.12,43.16,11550.0,41.7342,41.7342,41.6955,41.7342,11550.0
2023-09-08 11:55:00,43.17,43.19,43.16,43.17,24807.0,41.7438,41.7632,41.7342,41.7438,24807.0
2023-09-08 12:00:00,43.18,43.18,43.14,43.15,17426.0,41.7535,41.7535,41.7148,41.7245,17426.0
2023-09-08 12:05:00,43.15,43.19,43.14,43.16,19894.0,41.7245,41.7632,41.7148,41.7342,19894.0
2023-09-08 12:10:00,43.16,43.18,43.15,43.18,11957.0,41.7342,41.7535,41.7245,41.7535,11957.0
2023-09-08 12:15:00,43.18,43.24,43.18,43.18,23269.0,41.7535,41.8115,41.7535,41.7535,23269.0
2023-09-08 12:20:00,43.18,43.19,43.15,43.19,19204.0,41.7535,41.7632,41.7245,41.7632,19204.0
2023-09-08 12:25:00,43.18,43.2,43.15,43.19,15913.0,41.7535,41.7728,41.7245,41.7632,15913.0
2023-09-08 12:30:00,43.19,43.19,43.13,43.14,15325.0,41.7632,41.7632,41.7052,41.7148,15325.0
2023-09-08 12:35:00,43.15,43.15,43.13,43.14,10979.0,41.7245,41.7245,41.7052,41.7148,10979.0
2023-09-08 12:40:00,43.14,43.17,43.14,43.15,11819.0,41.7148,41.7438,41.7148,41.7245,11819.0
2023-09-08 12:45:00,43.16,43.16,43.11,43.14,8690.0,41.7342,41.7342,41.6858,41.7148,8690.0
2023-09-08 12:50:00,43.13,43.18,43.12,43.15,15057.0,41.7052,41.7535,41.6955,41.7245,15057.0
2023-09-08 12:55:00,43.15,43.16,43.11,43.13,12511.0,41.7245,41.7342,41.6858,41.7052,12511.0
2023-09-08 13:00:00,43.12,43.14,43.09,43.13,12960.0,41.6955,41.7148,41.6665,41.7052,12960.0
2023-09-08 13:05:00,43.13,43.17,43.11,43.16,13685.0,41.7052,41.7438,41.6858,41.7342,13685.0
2023-09-08 13:10:00,43.16,43.2,43.13,43.2,13541.0,41.7342,41.7728,41.7052,41.7728,13541.0
2023-09-08 13:15:00,43.2,43.2,43.18,43.18,8899.0,41.7728,41.7728,41.7535,41.7535,8899.0
2023-09-08 13:20:00,43.19,43.19,43.14,43.14,20770.0,41.7632,41.7632,41.7148,41.7148,20770.0
2023-09-08 13:25:00,43.15,43.19,43.13,43.19,12966.0,41.7245,41.7632,41.7052,41.7632,12966.0
2023-09-08 13:30:00,43.19,43.21,43.17,43.2,12050.0,41.7632,41.7825,41.7438,41.7728,12050.0
2023-09-08 13:35:00,43.2,43.22,43.17,43.21,13493.0,41.7728,41.7922,41.7438,41.7825,13493.0
2023-09-08 13:40:00,43.21,43.22,43.2,43.21,6865.0,41.7825,41.7922,41.7728,41.7825,6865.0
2023-09-08 13:45:00,43.21,43.22,43.18,43.2,20223.0,41.7825,41.7922,41.7535,41.7728,20223.0
2023-09-08 13:50:00,43.2,43.2,43.15,43.16,8284.0,41.7728,41.7728,41.7245,41.7342,8284.0
2023-09-08 13:55:00,43.16,43.21,43.16,43.21,5218.0,41.7342,41.7825,41.7342,41.7825,5218.0
2023-09-08 14:00:00,43.2,43.26,43.2,43.26,12697.0,41.7728,41.8309,41.7728,41.8309,12697.0
2023-09-08 14:05:00,43.26,43.26,43.24,43.25,6847.0,41.8309,41.8309,41.8115,41.8212,6847.0
2023-09-08 14:10:00,43.24,43.26,43.17,43.2,46187.0,41.8115,41.8309,41.7438,41.7728,46187.0
2023-09-08 14:15:00,43.21,43.21,43.16,43.19,17767.0,41.7825,41.7825,41.7342,41.7632,17767.0
2023-09-08 14:20:00,43.19,43.21,43.17,43.17,11143.0,41.7632,41.7825,41.7438,41.7438,11143.0
2023-09-08 14:25:00,43.18,43.24,43.17,43.24,14769.0,41.7535,41.8115,41.7438,41.8115,14769.0
2023-09-08 14:30:00,43.23,43.25,43.22,43.23,16013.0,41.8018,41.8212,41.7922,41.8018,16013.0
2023-09-08 14:35:00,43.23,43.29,43.22,43.26,51790.0,41.8018,41.8599,41.7922,41.8309,51790.0
2023-09-08 14:40:00,43.26,43.32,43.25,43.32,90445.0,41.8309,41.8889,41.8212,41.8889,90445.0
2023-09-08 14:45:00,43.32,43.32,43.27,43.28,24725.0,41.8889,41.8889,41.8405,41.8502,24725.0
2023-09-08 14:50:00,43.27,43.33,43.27,43.32,57459.0,41.8405,41.8985,41.8405,41.8889,57459.0
2023-09-08 14:55:00,43.33,43.34,43.31,43.31,29544.0,41.8985,41.9082,41.8792,41.8792,29544.0
2023-09-08 15:00:00,43.32,43.32,43.28,43.32,34637.0,41.8889,41.8889,41.8502,41.8889,34637.0
2023-09-08 15:05:00,43.32,43.33,43.23,43.24,48284.0,41.8889,41.8985,41.8018,41.8115,48284.0
2023-09-08 15:10:00,43.25,43.29,43.21,43.29,45499.0,41.8212,41.8599,41.7825,41.8599,45499.0
2023-09-08 15:15:00,43.29,43.3,43.27,43.29,173863.0,41.8599,41.8695,41.8405,41.8599,173863.0
2023-09-08 15:20:00,43.29,43.31,43.24,43.3,40863.0,41.8599,41.8792,41.8115,41.8695,40863.0
2023-09-08 15:25:00,43.31,43.36,43.31,43.35,28237.0,41.8792,41.9276,41.8792,41.9179,28237.0
2023-09-08 15:30:00,43.34,43.38,43.33,43.38,55182.0,41.9082,41.9469,41.8985,41.9469,55182.0
2023-09-08 15:35:00,43.38,43.4,43.36,43.39,62092.0,41.9469,41.9662,41.9276,41.9566,62092.0
2023-09-08 15:40:00,43.39,43.4,43.37,43.4,30832.0,41.9566,41.9662,41.9372,41.9662,30832.0
2023-09-08 15:45:00,43.4,43.42,43.37,43.4,45059.0,41.9662,41.9856,41.9372,41.9662,45059.0
2023-09-08 15:50:00,43.4,43.42,43.34,43.34,129217.0,41.9662,41.9856,41.9082,41.9082,129217.0
2023-09-08 15:55:00,43.35,43.48,43.34,43.44,336906.0,41.9179,42.0436,41.9082,42.0049,336906.0
2023-09-11 09:30:00,43.7,43.79,43.62,43.74,40760.0,42.2563,42.3433,42.179,42.295,40760.0
2023-09-11 09:35:00,43.78,43.79,43.69,43.75,19780.0,42.3337,42.3433,42.2467,42.3047,19780.0
2023-09-11 09:40:00,43.76,43.76,43.65,43.68,30173.0,42.3143,42.3143,42.208,42.237,30173.0
2023-09-11 09:45:00,43.69,43.7,43.62,43.63,25980.0,42.2467,42.2563,42.179,42.1886,25980.0
2023-09-11 09:50:00,43.63,43.63,43.51,43.53,21351.0,42.1886,42.1886,42.0726,42.0919,21351.0
2023-09-11 09:55:00,43.54,43.58,43.46,43.49,17656.0,42.1016,42.1403,42.0242,42.0533,17656.0
2023-09-11 10:00:00,43.51,43.53,43.44,43.45,36438.0,42.0726,42.0919,42.0049,42.0146,36438.0
2023-09-11 10:05:00,43.46,43.54,43.43,43.54,23944.0,42.0242,42.1016,41.9952,42.1016,23944.0
2023-09-11 10:10:00,43.55,43.61,43.51,43.61,27602.0,42.1113,42.1693,42.0726,42.1693,27602.0
2023-09-11 10:15:00,43.61,43.68,43.6,43.67,33356.0,42.1693,42.237,42.1596,42.2273,33356.0
2023-09-11 10:20:00,43.67,43.72,43.65,43.69,20021.0,42.2273,42.2757,42.208,42.2467,20021.0
2023-09-11 10:25:00,43.71,43.76,43.7,43.74,21397.0,42.266,42.3143,42.2563,42.295,21397.0
2023-09-11 10:30:00,43.74,43.74,43.65,43.7,20804.0,42.295,42.295,42.208,42.2563,20804.0
2023-09-11 10:35:00,43.69,43.7,43.63,43.66,14888.0,42.2467,42.2563,42.1886,42.2176,14888.0
2023-09-11 10:40:00,43.66,43.7,43.64,43.68,17262.0,42.2176,42.2563,42.1983,42.237,17262.0
2023-09-11 10:45:00,43.69,43.71,43.68,43.71,11362.0,42.2467,42.266,42.237,42.266,11362.0
2023-09-11 10:50:00,43.7,43.72,43.66,43.67,17024.0,42.2563,42.2757,42.2176,42.2273,17024.0
2023-09-11 10:55:00,43.67,43.68,43.62,43.65,13231.0,42.2273,42.237,42.179,42.208,13231.0
2023-09-11 11:00:00,43.64,43.66,43.6,43.64,22819.0,42.1983,42.2176,42.1596,42.1983,22819.0
2023-09-11 11:05:00,43.64,43.66,43.62,43.64,13817.0,42.1983,42.2176,42.179,42.1983,13817.0
2023-09-11 11:10:00,43.64,43.69,43.64,43.68,18439.0,42.1983,42.2467,42.1983,42.237,18439.0
2023-09-11 11:15:00,43.68,43.69,43.64,43.65,13627.0,42.237,42.2467,42.1983,42.208,13627.0
2023-09-11 11:20:00,43.66,43.68,43.62,43.68,20511.0,42.2176,42.237,42.179,42.237,20511.0
2023-09-11 11:25:00,43.68,43.74,43.67,43.71,21507.0,42.237,42.295,42.2273,42.266,21507.0
2023-09-11 11:30:00,43.7,43.73,43.66,43.73,20060.0,42.2563,42.2853,42.2176,42.2853,20060.0
2023-09-11 11:35:00,43.73,43.79,43.72,43.77,16744.0,42.2853,42.3433,42.2757,42.324,16744.0
2023-09-11 11:40:00,43.78,43.79,43.73,43.77,18267.0,42.3337,42.3433,42.2853,42.324,18267.0
2023-09-11 11:45:00,43.77,43.77,43.73,43.73,22115.0,42.324,42.324,42.2853,42.2853,22115.0
2023-09-11 11:50:00,43.73,43.76,43.73,43.75,7932.0,42.2853,42.3143,42.2853,42.3047,7932.0
2023-09-11 11:55:00,43.74,43.75,43.71,43.73,16309.0,42.295,42.3047,42.266,42.2853,16309.0
2023-09-11 12:00:00,43.73,43.75,43.72,43.75,17080.0,42.2853,42.3047,42.2757,42.3047,17080.0
2023-09-11 12:05:00,43.75,43.82,43.74,43.8,25817.0,42.3047,42.3724,42.295,42.353,25817.0
2023-09-11 12:10:00,43.8,43.84,43.79,43.84,23249.0,42.353,42.3917,42.3433,42.3917,23249.0
2023-09-11 12:15:00,43.84,43.84,43.78,43.78,18136.0,42.3917,42.3917,42.3337,42.3337,18136.0
2023-09-11 12:20:00,43.79,43.81,43.79,43.8,9572.0,42.3433,42.3627,42.3433,42.353,9572.0
2023-09-11 12:25:00,43.81,43.86,43.8,43.85,15577.0,42.3627,42.411,42.353,42.4014,15577.0
2023-09-11 12:30:00,43.86,43.88,43.84,43.85,13127.0,42.411,42.4304,42.3917,42.4014,13127.0
2023-09-11 12:35:00,43.86,43.89,43.86,43.88,16334.0,42.411,42.44,42.411,42.4304,16334.0
2023-09-11 12:40:00,43.89,43.91,43.87,43.91,12240.0,42.44,42.4594,42.4207,42.4594,12240.0
2023-09-11 12:45:00,43.91,43.92,43.9,43.91,16252.0,42.4594,42.4691,42.4497,42.4594,16252.0
2023-09-11 12:50:00,43.91,43.93,43.89,43.91,13305.0,42.4594,42.4787,42.44,42.4594,13305.0
2023-09-11 12:55:00,43.91,43.92,43.86,43.89,25458.0,42.4594,42.4691,42.411,42.44,25458.0
2023-09-11 13:00:00,43.88,43.88,43.84,43.85,13962.0,42.4304,42.4304,42.3917,42.4014,13962.0
2023-09-11 13:05:00,43.85,43.87,43.84,43.87,13890.0,42.4014,42.4207,42.3917,42.4207,13890.0
2023-09-11 13:10:00,43.87,43.89,43.87,43.88,6812.0,42.4207,42.44,42.4207,42.4304,6812.0
2023-09-11 13:15:00,43.88,43.9,43.87,43.9,12533.0,42.4304,42.4497,42.4207,42.4497,12533.0
2023-09-11 13:20:00,43.9,43.92,43.88,43.91,13814.0,42.4497,42.4691,42.4304,42.4594,13814.0
2023-09-11 13:25:00,43.92,43.93,43.9,43.92,15222.0,42.4691,42.4787,42.4497,42.4691,15222.0
2023-09-11 13:30:00,43.93,43.94,43.9,43.91,14383.0,42.4787,42.4884,42.4497,42.4594,14383.0
2023-09-11 13:35:00,43.91,43.92,43.87,43.9,17304.0,42.4594,42.4691,42.4207,42.4497,17304.0
2023-09-11 13:40:00,43.91,43.93,43.88,43.88,18194.0,42.4594,42.4787,42.4304,42.4304,18194.0
2023-09-11 13:45:00,43.88,43.91,43.87,43.88,12950.0,42.4304,42.4594,42.4207,42.4304,12950.0
2023-09-11 13:50:00,43.87,43.88,43.85,43.87,26483.0,42.4207,42.4304,42.4014,42.4207,26483.0
2023-09-11 13:55:00,43.87,43.9,43.86,43.88,15520.0,42.4207,42.4497,42.411,42.4304,15520.0
2023-09-11 14:00:00,43.88,43.88,43.83,43.83,13729.0,42.4304,42.4304,42.382,42.382,13729.0
2023-09-11 14:05:00,43.83,43.87,43.8,43.86,31801.0,42.382,42.4207,42.353,42.411,31801.0
2023-09-11 14:10:00,43.85,43.88,43.84,43.86,17062.0,42.4014,42.4304,42.3917,42.411,17062.0
2023-09-11 14:15:00,43.85,43.86,43.84,43.86,17605.0,42.4014,42.411,42.3917,42.411,17605.0
2023-09-11 14:20:00,43.86,43.86,43.81,43.84,21556.0,42.411,42.411,42.3627,42.3917,21556.0
2023-09-11 14:25:00,43.84,43.86,43.83,43.84,19500.0,42.3917,42.411,42.382,42.3917,19500.0
2023-09-11 14:30:00,43.84,43.84,43.81,43.82,23068.0,42.3917,42.3917,42.3627,42.3724,23068.0
2023-09-11 14:35:00,43.81,43.82,43.72,43.73,55061.0,42.3627,42.3724,42.2757,42.2853,55061.0
2023-09-11 14:40:00,43.73,43.73,43.67,43.69,32793.0,42.2853,42.2853,42.2273,42.2467,32793.0
2023-09-11 14:45:00,43.68,43.69,43.65,43.66,31278.0,42.237,42.2467,42.208,42.2176,31278.0
2023-09-11 14:50:00,43.66,43.72,43.64,43.71,24622.0,42.2176,42.2757,42.1983,42.266,24622.0
2023-09-11 14:55:00,43.71,43.71,43.65,43.66,19615.0,42.266,42.266,42.208,42.2176,19615.0
2023-09-11 15:00:00,43.66,43.67,43.62,43.63,32657.0,42.2176,42.2273,42.179,42.1886,32657.0
2023-09-11 15:05:00,43.62,43.64,43.6,43.61,24748.0,42.179,42.1983,42.1596,42.1693,24748.0
2023-09-11 15:10:00,43.61,43.66,43.59,43.6,62897.0,42.1693,42.2176,42.15,42.1596,62897.0
2023-09-11 15:15:00,43.61,43.61,43.57,43.6,29891.0,42.1693,42.1693,42.1306,42.1596,29891.0
2023-09-11 15:20:00,43.61,43.65,43.59,43.65,64902.0,42.1693,42.208,42.15,42.208,64902.0
2023-09-11 15:25:00,43.65,43.66,43.61,43.65,47387.0,42.208,42.2176,42.1693,42.208,47387.0
2023-09-11 15:30:00,43.64,43.7,43.63,43.67,121059.0,42.1983,42.2563,42.1886,42.2273,121059.0
2023-09-11 15:35:00,43.67,43.67,43.62,43.63,46551.0,42.2273,42.2273,42.179,42.1886,46551.0
2023-09-11 15:40:00,43.63,43.68,43.62,43.66,31136.0,42.1886,42.237,42.179,42.2176,31136.0
2023-09-11 15:45:00,43.66,43.67,43.57,43.59,47837.0,42.2176,42.2273,42.1306,42.15,47837.0
2023-09-11 15:50:00,43.59,43.6,43.47,43.48,118802.0,42.15,42.1596,42.0339,42.0436,118802.0
2023-09-11 15:55:00,43.48,43.53,43.46,43.51,316540.0,42.0436,42.0919,42.0242,42.0726,316540.0
2023-09-12 09:30:00,43.4,43.45,43.32,43.43,38176.0,41.9662,42.0146,41.8889,41.9952,38176.0
2023-09-12 09:35:00,43.48,43.76,43.48,43.74,23826.0,42.0436,42.3143,42.0436,42.295,23826.0
2023-09-12 09:40:00,43.75,43.83,43.67,43.69,33364.0,42.3047,42.382,42.2273,42.2467,33364.0
2023-09-12 09:45:00,43.69,43.75,43.67,43.71,24206.0,42.2467,42.3047,42.2273,42.266,24206.0
2023-09-12 09:50:00,43.72,43.75,43.69,43.74,16168.0,42.2757,42.3047,42.2467,42.295,16168.0
2023-09-12 09:55:00,43.74,43.75,43.71,43.73,13868.0,42.295,42.3047,42.266,42.2853,13868.0
2023-09-12 10:00:00,43.73,43.74,43.66,43.68,19420.0,42.2853,42.295,42.2176,42.237,19420.0
2023-09-12 10:05:00,43.67,43.67,43.59,43.62,27329.0,42.2273,42.2273,42.15,42.179,27329.0
2023-09-12 10:10:00,43.63,43.7,43.61,43.67,16207.0,42.1886,42.2563,42.1693,42.2273,16207.0
2023-09-12 10:15:00,43.68,43.73,43.66,43.72,17186.0,42.237,42.2853,42.2176,42.2757,17186.0
2023-09-12 10:20:00,43.71,43.72,43.67,43.68,19680.0,42.266,42.2757,42.2273,42.237,19680.0
2023-09-12 10:25:00,43.68,43.68,43.6,43.61,27029.0,42.237,42.237,42.1596,42.1693,27029.0
2023-09-12 10:30:00,43.61,43.64,43.59,43.62,26263.0,42.1693,42.1983,42.15,42.179,26263.0
2023-09-12 10:35:00,43.63,43.63,43.51,43.52,20883.0,42.1886,42.1886,42.0726,42.0823,20883.0
2023-09-12 10:40:00,43.52,43.56,43.5,43.5,15489.0,42.0823,42.1209,42.0629,42.0629,15489.0
2023-09-12 10:45:00,43.49,43.55,43.47,43.48,11796.0,42.0533,42.1113,42.0339,42.0436,11796.0
2023-09-12 10:50:00,43.47,43.49,43.45,43.46,16633.0,42.0339,42.0533,42.0146,42.0242,16633.0
2023-09-12 10:55:00,43.46,43.47,43.42,43.43,17697.0,42.0242,42.0339,41.9856,41.9952,17697.0
2023-09-12 11:00:00,43.43,43.47,43.42,43.47,11720.0,41.9952,42.0339,41.9856,42.0339,11720.0
2023-09-12 11:05:00,43.47,43.47,43.38,43.39,25617.0,42.0339,42.0339,41.9469,41.9566,25617.0
2023-09-12 11:10:00,43.39,43.41,43.38,43.41,14832.0,41.9566,41.9759,41.9469,41.9759,14832.0
2023-09-12 11:15:00,43.4,43.42,43.39,43.41,16640.0,41.9662,41.9856,41.9566,41.9759,16640.0
2023-09-12 11:20:00,43.41,43.43,43.4,43.41,12118.0,41.9759,41.9952,41.9662,41.9759,12118.0
2023-09-12 11:25:00,43.41,43.41,43.4,43.41,6476.0,41.9759,41.9759,41.9662,41.9759,6476.0
2023-09-12 11:30:00,43.41,43.41,43.38,43.4,12706.0,41.9759,41.9759,41.9469,41.9662,12706.0
2023-09-12 11:35:00,43.4,43.47,43.4,43.46,23500.0,41.9662,42.0339,41.9662,42.0242,23500.0
2023-09-12 11:40:00,43.45,43.46,43.41,43.41,15027.0,42.0146,42.0242,41.9759,41.9759,15027.0
2023-09-12 11:45:00,43.42,43.68,43.42,43.54,142210.0,41.9856,42.237,41.9856,42.1016,142210.0
2023-09-12 11:50:00,43.53,43.86,43.53,43.83,141378.0,42.0919,42.411,42.0919,42.382,141378.0
2023-09-12 11:55:00,43.84,43.89,43.68,43.77,91026.0,42.3917,42.44,42.237,42.324,91026.0
2023-09-12 12:00:00,43.77,43.77,43.67,43.75,38413.0,42.324,42.324,42.2273,42.3047,38413.0
2023-09-12 12:05:00,43.75,43.78,43.72,43.76,27241.0,42.3047,42.3337,42.2757,42.3143,27241.0
2023-09-12 12:10:00,43.76,43.76,43.69,43.72,27993.0,42.3143,42.3143,42.2467,42.2757,27993.0
2023-09-12 12:15:00,43.72,43.79,43.7,43.73,20734.0,42.2757,42.3433,42.2563,42.2853,20734.0
2023-09-12 12:20:00,43.73,43.73,43.7,43.71,13883.0,42.2853,42.2853,42.2563,42.266,13883.0
2023-09-12 12:25:00,43.71,43.72,43.67,43.72,17373.0,42.266,42.2757,42.2273,42.2757,17373.0
2023-09-12 12:30:00,43.71,43.72,43.67,43.68,13637.0,42.266,42.2757,42.2273,42.237,13637.0
2023-09-12 12:35:00,43.68,43.7,43.65,43.69,24190.0,42.237,42.2563,42.208,42.2467,24190.0
2023-09-12 12:40:00,43.7,43.71,43.65,43.7,20809.0,42.2563,42.266,42.208,42.2563,20809.0
2023-09-12 12:45:00,43.7,43.71,43.69,43.71,9361.0,42.2563,42.266,42.2467,42.266,9361.0
2023-09-12 12:50:00,43.71,43.73,43.66,43.67,17771.0,42.266,42.2853,42.2176,42.2273,17771.0
2023-09-12 12:55:00,43.66,43.73,43.66,43.73,13975.0,42.2176,42.2853,42.2176,42.2853,13975.0
2023-09-12 13:00:00,43.73,43.79,43.73,43.79,18713.0,42.2853,42.3433,42.2853,42.3433,18713.0
2023-09-12 13:05:00,43.8,43.81,43.79,43.79,9580.0,42.353,42.3627,42.3433,42.3433,9580.0
2023-09-12 13:10:00,43.79,43.83,43.78,43.83,25207.0,42.3433,42.382,42.3337,42.382,25207.0
2023-09-12 13:15:00,43.83,43.94,43.82,43.9,49007.0,42.382,42.4884,42.3724,42.4497,49007.0
2023-09-12 13:20:00,43.91,43.98,43.9,43.97,19983.0,42.4594,42.5271,42.4497,42.5174,19983.0
2023-09-12 13:25:00,43.96,43.97,43.93,43.93,14727.0,42.5077,42.5174,42.4787,42.4787,14727.0
2023-09-12 13:30:00,43.94,43.97,43.92,43.92,36591.0,42.4884,42.5174,42.4691,42.4691,36591.0
2023-09-12 13:35:00,43.92,43.94,43.87,43.9,30859.0,42.4691,42.4884,42.4207,42.4497,30859.0
2023-09-12 13:40:00,43.9,43.9,43.82,43.83,13370.0,42.4497,42.4497,42.3724,42.382,13370.0
2023-09-12 13:45:00,43.83,43.85,43.81,43.85,14035.0,42.382,42.4014,42.3627,42.4014,14035.0
2023-09-12 13:50:00,43.85,43.9,43.83,43.87,24943.0,42.4014,42.4497,42.382,42.4207,24943.0
2023-09-12 13:55:00,43.87,43.88,43.82,43.82,13897.0,42.4207,42.4304,42.3724,42.3724,13897.0
2023-09-12 14:00:00,43.82,43.86,43.81,43.85,17951.0,42.3724,42.411,42.3627,42.4014,17951.0
2023-09-12 14:05:00,43.84,43.87,43.84,43.87,10582.0,42.3917,42.4207,42.3917,42.4207,10582.0
2023-09-12 14:10:00,43.87,43.88,43.84,43.84,17771.0,42.4207,42.4304,42.3917,42.3917,17771.0
2023-09-12 14:15:00,43.85,43.86,43.83,43.84,29525.0,42.4014,42.411,42.382,42.3917,29525.0
2023-09-12 14:20:00,43.84,43.85,43.83,43.84,12507.0,42.3917,42.4014,42.382,42.3917,12507.0
2023-09-12 14:25:00,43.83,43.83,43.74,43.74,19356.0,42.382,42.382,42.295,42.295,19356.0
2023-09-12 14:30:00,43.74,43.76,43.72,43.72,10866.0,42.295,42.3143,42.2757,42.2757,10866.0
2023-09-12 14:35:00,43.73,43.73,43.71,43.73,11120.0,42.2853,42.2853,42.266,42.2853,11120.0
2023-09-12 14:40:00,43.73,43.75,43.68,43.68,26148.0,42.2853,42.3047,42.237,42.237,26148.0
2023-09-12 14:45:00,43.68,43.68,43.62,43.65,28512.0,42.237,42.237,42.179,42.208,28512.0
2023-09-12 14:50:00,43.65,43.66,43.6,43.62,22804.0,42.208,42.2176,42.1596,42.179,22804.0
2023-09-12 14:55:00,43.61,43.64,43.61,43.62,18612.0,42.1693,42.1983,42.1693,42.179,18612.0
2023-09-12 15:00:00,43.61,43.61,43.56,43.58,21559.0,42.1693,42.1693,42.1209,42.1403,21559.0
2023-09-12 15:05:00,43.58,43.62,43.57,43.62,24838.0,42.1403,42.179,42.1306,42.179,24838.0
2023-09-12 15:10:00,43.62,43.63,43.6,43.6,30781.0,42.179,42.1886,42.1596,42.1596,30781.0
2023-09-12 15:15:00,43.6,43.63,43.58,43.63,49012.0,42.1596,42.1886,42.1403,42.1886,49012.0
2023-09-12 15:20:00,43.63,43.64,43.6,43.6,65627.0,42.1886,42.1983,42.1596,42.1596,65627.0
2023-09-12 15:25:00,43.61,43.63,43.59,43.63,36847.0,42.1693,42.1886,42.15,42.1886,36847.0
2023-09-12 15:30:00,43.63,43.63,43.56,43.58,45103.0,42.1886,42.1886,42.1209,42.1403,45103.0
2023-09-12 15:35:00,43.58,43.59,43.53,43.56,34315.0,42.1403,42.15,42.0919,42.1209,34315.0
2023-09-12 15:40:00,43.56,43.56,43.52,43.55,32880.0,42.1209,42.1209,42.0823,42.1113,32880.0
2023-09-12 15:45:00,43.54,43.55,43.47,43.49,60727.0,42.1016,42.1113,42.0339,42.0533,60727.0
2023-09-12 15:50:00,43.48,43.59,43.48,43.56,156527.0,42.0436,42.15,42.0436,42.1209,156527.0
2023-09-12 15:55:00,43.55,43.59,43.49,43.51,209033.0,42.1113,42.15,42.0533,42.0726,209033.0
2023-09-13 09:30:00,43.68,43.73,43.53,43.58,37128.0,42.237,42.2853,42.0919,42.1403,37128.0
2023-09-13 09:35:00,43.56,43.59,43.44,43.59,30953.0,42.1209,42.15,42.0049,42.15,30953.0
2023-09-13 09:40:00,43.59,43.62,43.42,43.48,31330.0,42.15,42.179,41.9856,42.0436,31330.0
2023-09-13 09:45:00,43.48,43.58,43.43,43.57,36768.0,42.0436,42.1403,41.9952,42.1306,36768.0
2023-09-13 09:50:00,43.56,43.67,43.51,43.66,24832.0,42.1209,42.2273,42.0726,42.2176,24832.0
2023-09-13 09:55:00,43.65,43.71,43.6,43.7,28965.0,42.208,42.266,42.1596,42.2563,28965.0
2023-09-13 10:00:00,43.69,43.7,43.59,43.6,26078.0,42.2467,42.2563,42.15,42.1596,26078.0
2023-09-13 10:05:00,43.59,43.63,43.56,43.6,16480.0,42.15,42.1886,42.1209,42.1596,16480.0
2023-09-13 10:10:00,43.59,43.6,43.53,43.59,22042.0,42.15,42.1596,42.0919,42.15,22042.0
2023-09-13 10:15:00,43.59,43.59,43.54,43.57,19839.0,42.15,42.15,42.1016,42.1306,19839.0
2023-09-13 10:20:00,43.57,43.6,43.55,43.59,14419.0,42.1306,42.1596,42.1113,42.15,14419.0
2023-09-13 10:25:00,43.6,43.64,43.57,43.59,18208.0,42.1596,42.1983,42.1306,42.15,18208.0
2023-09-13 10:30:00,43.6,43.67,43.58,43.66,25903.0,42.1596,42.2273,42.1403,42.2176,25903.0
2023-09-13 10:35:00,43.66,43.77,43.66,43.75,16979.0,42.2176,42.324,42.2176,42.3047,16979.0
2023-09-13 10:40:00,43.76,43.83,43.76,43.8,19318.0,42.3143,42.382,42.3143,42.353,19318.0
2023-09-13 10:45:00,43.81,43.85,43.76,43.84,17708.0,42.3627,42.4014,42.3143,42.3917,17708.0
2023-09-13 10:50:00,43.84,43.88,43.81,43.88,16457.0,42.3917,42.4304,42.3627,42.4304,16457.0
2023-09-13 10:55:00,43.88,43.9,43.85,43.87,18558.0,42.4304,42.4497,42.4014,42.4207,18558.0
2023-09-13 11:00:00,43.87,43.92,43.86,43.92,13460.0,42.4207,42.4691,42.411,42.4691,13460.0
2023-09-13 11:05:00,43.92,43.97,43.91,43.97,26405.0,42.4691,42.5174,42.4594,42.5174,26405.0
2023-09-13 11:10:00,43.97,43.97,43.9,43.92,35900.0,42.5174,42.5174,42.4497,42.4691,35900.0
2023-09-13 11:15:00,43.92,43.93,43.88,43.88,10016.0,42.4691,42.4787,42.4304,42.4304,10016.0
2023-09-13 11:20:00,43.89,43.89,43.82,43.83,14097.0,42.44,42.44,42.3724,42.382,14097.0
2023-09-13 11:25:00,43.83,43.84,43.82,43.83,10142.0,42.382,42.3917,42.3724,42.382,10142.0
2023-09-13 11:30:00,43.83,43.83,43.77,43.77,16838.0,42.382,42.382,42.324,42.324,16838.0
2023-09-13 11:35:00,43.77,43.81,43.76,43.8,21684.0,42.324,42.3627,42.3143,42.353,21684.0
2023-09-13 11:40:00,43.8,43.81,43.72,43.73,15468.0,42.353,42.3627,42.2757,42.2853,15468.0
2023-09-13 11:45:00,43.73,43.76,43.72,43.72,15863.0,42.2853,42.3143,42.2757,42.2757,15863.0
2023-09-13 11:50:00,43.72,43.72,43.65,43.66,15364.0,42.2757,42.2757,42.208,42.2176,15364.0
2023-09-13 11:55:00,43.66,43.7,43.65,43.7,13449.0,42.2176,42.2563,42.208,42.2563,13449.0
2023-09-13 12:00:00,43.7,43.73,43.68,43.72,17599.0,42.2563,42.2853,42.237,42.2757,17599.0
2023-09-13 12:05:00,43.72,43.78,43.71,43.75,20222.0,42.2757,42.3337,42.266,42.3047,20222.0
2023-09-13 12:10:00,43.76,43.77,43.73,43.76,14574.0,42.3143,42.324,42.2853,42.3143,14574.0
2023-09-13 12:15:00,43.75,43.79,43.73,43.77,20773.0,42.3047,42.3433,42.2853,42.324,20773.0
2023-09-13 12:20:00,43.77,43.79,43.76,43.77,10804.0,42.324,42.3433,42.3143,42.324,10804.0
2023-09-13 12:25:00,43.77,43.77,43.73,43.74,12909.0,42.324,42.324,42.2853,42.295,12909.0
2023-09-13 12:30:00,43.74,43.76,43.73,43.76,14910.0,42.295,42.3143,42.2853,42.3143,14910.0
2023-09-13 12:35:00,43.77,43.78,43.72,43.73,6957.0,42.324,42.3337,42.2757,42.2853,6957.0
2023-09-13 12:40:00,43.72,43.75,43.71,43.73,11219.0,42.2757,42.3047,42.266,42.2853,11219.0
2023-09-13 12:45:00,43.73,43.78,43.72,43.77,12394.0,42.2853,42.3337,42.2757,42.324,12394.0
2023-09-13 12:50:00,43.76,43.82,43.76,43.82,34490.0,42.3143,42.3724,42.3143,42.3724,34490.0
2023-09-13 12:55:00,43.82,43.83,43.79,43.8,14223.0,42.3724,42.382,42.3433,42.353,14223.0
2023-09-13 13:00:00,43.79,43.8,43.77,43.79,19920.0,42.3433,42.353,42.324,42.3433,19920.0
2023-09-13 13:05:00,43.78,43.84,43.77,43.83,13893.0,42.3337,42.3917,42.324,42.382,13893.0
2023-09-13 13:10:00,43.83,43.85,43.82,43.84,14902.0,42.382,42.4014,42.3724,42.3917,14902.0
2023-09-13 13:15:00,43.84,43.87,43.83,43.85,14406.0,42.3917,42.4207,42.382,42.4014,14406.0
2023-09-13 13:20:00,43.84,43.88,43.83,43.88,14159.0,42.3917,42.4304,42.382,42.4304,14159.0
2023-09-13 13:25:00,43.9,43.9,43.85,43.89,14529.0,42.4497,42.4497,42.4014,42.44,14529.0
2023-09-13 13:30:00,43.89,43.91,43.86,43.9,14674.0,42.44,42.4594,42.411,42.4497,14674.0
2023-09-13 13:35:00,43.9,43.9,43.85,43.85,10252.0,42.4497,42.4497,42.4014,42.4014,10252.0
2023-09-13 13:40:00,43.85,43.87,43.84,43.87,10686.0,42.4014,42.4207,42.3917,42.4207,10686.0
2023-09-13 13:45:00,43.87,43.88,43.83,43.84,18722.0,42.4207,42.4304,42.382,42.3917,18722.0
2023-09-13 13:50:00,43.84,43.84,43.81,43.83,33583.0,42.3917,42.3917,42.3627,42.382,33583.0
2023-09-13 13:55:00,43.82,43.85,43.82,43.83,13371.0,42.3724,42.4014,42.3724,42.382,13371.0
2023-09-13 14:00:00,43.84,43.85,43.8,43.81,19866.0,42.3917,42.4014,42.353,42.3627,19866.0
2023-09-13 14:05:00,43.81,43.81,43.77,43.79,14908.0,42.3627,42.3627,42.324,42.3433,14908.0
2023-09-13 14:10:00,43.79,43.81,43.78,43.78,12208.0,42.3433,42.3627,42.3337,42.3337,12208.0
2023-09-13 14:15:00,43.78,43.79,43.77,43.78,12062.0,42.3337,42.3433,42.324,42.3337,12062.0
2023-09-13 14:20:00,43.78,43.8,43.78,43.8,13755.0,42.3337,42.353,42.3337,42.353,13755.0
2023-09-13 14:25:00,43.8,43.82,43.8,43.8,22886.0,42.353,42.3724,42.353,42.353,22886.0
2023-09-13 14:30:00,43.8,43.82,43.79,43.81,18994.0,42.353,42.3724,42.3433,42.3627,18994.0
2023-09-13 14:35:00,43.81,43.82,43.77,43.82,20708.0,42.3627,42.3724,42.324,42.3724,20708.0
2023-09-13 14:40:00,43.82,43.83,43.8,43.82,21808.0,42.3724,42.382,42.353,42.3724,21808.0
2023-09-13 14:45:00,43.81,43.82,43.79,43.8,12210.0,42.3627,42.3724,42.3433,42.353,12210.0
2023-09-13 14:50:00,43.79,43.8,43.72,43.72,30347.0,42.3433,42.353,42.2757,42.2757,30347.0
2023-09-13 14:55:00,43.72,43.76,43.7,43.75,23483.0,42.2757,42.3143,42.2563,42.3047,23483.0
2023-09-13 15:00:00,43.75,43.75,43.69,43.71,27092.0,42.3047,42.3047,42.2467,42.266,27092.0
2023-09-13 15:05:00,43.71,43.72,43.7,43.72,26252.0,42.266,42.2757,42.2563,42.2757,26252.0
2023-09-13 15:10:00,43.72,43.72,43.65,43.66,47693.0,42.2757,42.2757,42.208,42.2176,47693.0
2023-09-13 15:15:00,43.66,43.68,43.65,43.68,18536.0,42.2176,42.237,42.208,42.237,18536.0
2023-09-13 15:20:00,43.68,43.71,43.64,43.71,34606.0,42.237,42.266,42.1983,42.266,34606.0
2023-09-13 15:25:00,43.71,43.73,43.7,43.73,41966.0,42.266,42.2853,42.2563,42.2853,41966.0
2023-09-13 15:30:00,43.73,43.78,43.73,43.77,41312.0,42.2853,42.3337,42.2853,42.324,41312.0
2023-09-13 15:35:00,43.77,43.79,43.76,43.78,71807.0,42.324,42.3433,42.3143,42.3337,71807.0
2023-09-13 15:40:00,43.79,43.81,43.77,43.79,42485.0,42.3433,42.3627,42.324,42.3433,42485.0
2023-09-13 15:45:00,43.78,43.8,43.76,43.77,57268.0,42.3337,42.353,42.3143,42.324,57268.0
2023-09-13 15:50:00,43.76,43.78,43.69,43.71,94571.0,42.3143,42.3337,42.2467,42.266,94571.0
2023-09-13 15:55:00,43.71,43.74,43.69,43.73,269745.0,42.266,42.295,42.2467,42.2853,269745.0
2023-09-14 09:30:00,44.01,44.28,43.96,44.22,79069.0,42.5561,42.8172,42.5077,42.7591,79069.0
2023-09-14 09:35:00,44.21,44.29,44.09,44.13,35383.0,42.7495,42.8268,42.6334,42.6721,35383.0
2023-09-14 09:40:00,44.13,44.16,44.03,44.06,34650.0,42.6721,42.7011,42.5754,42.6044,34650.0
2023-09-14 09:45:00,44.07,44.08,43.94,44.0,29817.0,42.6141,42.6238,42.4884,42.5464,29817.0
2023-09-14 09:50:00,44.01,44.05,43.96,44.0,31121.0,42.5561,42.5948,42.5077,42.5464,31121.0
2023-09-14 09:55:00,43.98,44.0,43.94,43.98,24570.0,42.5271,42.5464,42.4884,42.5271,24570.0
2023-09-14 10:00:00,43.98,44.0,43.77,43.8,44241.0,42.5271,42.5464,42.324,42.353,44241.0
2023-09-14 10:05:00,43.8,43.81,43.73,43.77,26682.0,42.353,42.3627,42.2853,42.324,26682.0
2023-09-14 10:10:00,43.76,43.78,43.72,43.76,18250.0,42.3143,42.3337,42.2757,42.3143,18250.0
2023-09-14 10:15:00,43.76,43.83,43.75,43.82,28444.0,42.3143,42.382,42.3047,42.3724,28444.0
2023-09-14 10:20:00,43.82,43.92,43.8,43.91,16739.0,42.3724,42.4691,42.353,42.4594,16739.0
2023-09-14 10:25:00,43.91,43.91,43.87,43.9,18262.0,42.4594,42.4594,42.4207,42.4497,18262.0
2023-09-14 10:30:00,43.9,44.06,43.89,44.05,43126.0,42.4497,42.6044,42.44,42.5948,43126.0
2023-09-14 10:35:00,44.05,44.14,44.04,44.13,32021.0,42.5948,42.6818,42.5851,42.6721,32021.0
2023-09-14 10:40:00,44.13,44.22,44.13,44.22,45137.0,42.6721,42.7591,42.6721,42.7591,45137.0
2023-09-14 10:45:00,44.22,44.26,44.21,44.23,33722.0,42.7591,42.7978,42.7495,42.7688,33722.0
2023-09-14 10:50:00,44.24,44.3,44.23,44.28,22144.0,42.7785,42.8365,42.7688,42.8172,22144.0
2023-09-14 10:55:00,44.27,44.31,44.27,44.31,29396.0,42.8075,42.8462,42.8075,42.8462,29396.0
2023-09-14 11:00:00,44.31,44.38,44.31,44.34,19576.0,42.8462,42.9139,42.8462,42.8752,19576.0
2023-09-14 11:05:00,44.34,44.38,44.33,44.38,15389.0,42.8752,42.9139,42.8655,42.9139,15389.0
2023-09-14 11:10:00,44.37,44.39,44.36,44.37,19219.0,42.9042,42.9235,42.8945,42.9042,19219.0
2023-09-14 11:15:00,44.36,44.41,44.32,44.33,27932.0,42.8945,42.9429,42.8558,42.8655,27932.0
2023-09-14 11:20:00,44.33,44.33,44.26,44.26,26821.0,42.8655,42.8655,42.7978,42.7978,26821.0
2023-09-14 11:25:00,44.26,44.26,44.21,44.23,16928.0,42.7978,42.7978,42.7495,42.7688,16928.0
2023-09-14 11:30:00,44.24,44.27,44.22,44.25,13399.0,42.7785,42.8075,42.7591,42.7882,13399.0
2023-09-14 11:35:00,44.25,44.27,44.23,44.25,19757.0,42.7882,42.8075,42.7688,42.7882,19757.0
2023-09-14 11:40:00,44.25,44.26,44.22,44.25,17932.0,42.7882,42.7978,42.7591,42.7882,17932.0
2023-09-14 11:45:00,44.25,44.31,44.24,44.3,16093.0,42.7882,42.8462,42.7785,42.8365,16093.0
2023-09-14 11:50:00,44.3,44.35,44.3,44.34,40082.0,42.8365,42.8848,42.8365,42.8752,40082.0
2023-09-14 11:55:00,44.34,44.39,44.34,44.38,23261.0,42.8752,42.9235,42.8752,42.9139,23261.0
2023-09-14 12:00:00,44.38,44.38,44.33,44.35,23062.0,42.9139,42.9139,42.8655,42.8848,23062.0
2023-09-14 12:05:00,44.35,44.36,44.3,44.3,10410.0,42.8848,42.8945,42.8365,42.8365,10410.0
2023-09-14 12:10:00,44.3,44.33,44.29,44.31,15257.0,42.8365,42.8655,42.8268,42.8462,15257.0
2023-09-14 12:15:00,44.31,44.33,44.3,44.32,11462.0,42.8462,42.8655,42.8365,42.8558,11462.0
2023-09-14 12:20:00,44.32,44.32,44.26,44.28,11432.0,42.8558,42.8558,42.7978,42.8172,11432.0
2023-09-14 12:25:00,44.28,44.29,44.27,44.28,12426.0,42.8172,42.8268,42.8075,42.8172,12426.0
2023-09-14 12:30:00,44.28,44.34,44.28,44.32,15253.0,42.8172,42.8752,42.8172,42.8558,15253.0
2023-09-14 12:35:00,44.31,44.36,44.31,44.36,11306.0,42.8462,42.8945,42.8462,42.8945,11306.0
2023-09-14 12:40:00,44.36,44.36,44.28,44.29,16008.0,42.8945,42.8945,42.8172,42.8268,16008.0
2023-09-14 12:45:00,44.28,44.31,44.28,44.31,9727.0,42.8172,42.8462,42.8172,42.8462,9727.0
2023-09-14 12:50:00,44.31,44.37,44.31,44.37,32282.0,42.8462,42.9042,42.8462,42.9042,32282.0
2023-09-14 12:55:00,44.37,44.39,44.36,44.39,11576.0,42.9042,42.9235,42.8945,42.9235,11576.0
2023-09-14 13:00:00,44.39,44.39,44.36,44.37,12315.0,42.9235,42.9235,42.8945,42.9042,12315.0
2023-09-14 13:05:00,44.36,44.37,44.35,44.37,9984.0,42.8945,42.9042,42.8848,42.9042,9984.0
2023-09-14 13:10:00,44.37,44.38,44.35,44.37,14726.0,42.9042,42.9139,42.8848,42.9042,14726.0
2023-09-14 13:15:00,44.37,44.38,44.34,44.34,7889.0,42.9042,42.9139,42.8752,42.8752,7889.0
2023-09-14 13:20:00,44.35,44.37,44.34,44.36,14788.0,42.8848,42.9042,42.8752,42.8945,14788.0
2023-09-14 13:25:00,44.37,44.39,44.36,44.39,11301.0,42.9042,42.9235,42.8945,42.9235,11301.0
2023-09-14 13:30:00,44.39,44.44,44.38,44.42,26128.0,42.9235,42.9719,42.9139,42.9525,26128.0
2023-09-14 13:35:00,44.43,44.45,44.39,44.4,11702.0,42.9622,42.9815,42.9235,42.9332,11702.0
2023-09-14 13:40:00,44.4,44.41,44.39,44.41,9503.0,42.9332,42.9429,42.9235,42.9429,9503.0
2023-09-14 13:45:00,44.41,44.42,44.38,44.39,8681.0,42.9429,42.9525,42.9139,42.9235,8681.0
2023-09-14 13:50:00,44.39,44.41,44.37,44.4,17248.0,42.9235,42.9429,42.9042,42.9332,17248.0
2023-09-14 13:55:00,44.39,44.4,44.37,44.4,13227.0,42.9235,42.9332,42.9042,42.9332,13227.0
2023-09-14 14:00:00,44.39,44.42,44.38,44.4,14323.0,42.9235,42.9525,42.9139,42.9332,14323.0
2023-09-14 14:05:00,44.4,44.41,44.39,44.39,16006.0,42.9332,42.9429,42.9235,42.9235,16006.0
2023-09-14 14:10:00,44.4,44.4,44.33,44.33,20592.0,42.9332,42.9332,42.8655,42.8655,20592.0
2023-09-14 14:15:00,44.33,44.34,44.3,44.3,13760.0,42.8655,42.8752,42.8365,42.8365,13760.0
2023-09-14 14:20:00,44.3,44.32,44.29,44.3,20257.0,42.8365,42.8558,42.8268,42.8365,20257.0
2023-09-14 14:25:00,44.31,44.34,44.3,44.33,21190.0,42.8462,42.8752,42.8365,42.8655,21190.0
2023-09-14 14:30:00,44.33,44.36,44.32,44.34,20099.0,42.8655,42.8945,42.8558,42.8752,20099.0
2023-09-14 14:35:00,44.34,44.38,44.34,44.38,16727.0,42.8752,42.9139,42.8752,42.9139,16727.0
2023-09-14 14:40:00,44.38,44.39,44.35,44.38,18141.0,42.9139,42.9235,42.8848,42.9139,18141.0
2023-09-14 14:45:00,44.38,44.38,44.35,44.37,18491.0,42.9139,42.9139,42.8848,42.9042,18491.0
2023-09-14 14:50:00,44.38,44.42,44.33,44.35,83173.0,42.9139,42.9525,42.8655,42.8848,83173.0
2023-09-14 14:55:00,44.36,44.38,44.34,44.38,17339.0,42.8945,42.9139,42.8752,42.9139,17339.0
2023-09-14 15:00:00,44.38,44.42,44.37,44.41,28542.0,42.9139,42.9525,42.9042,42.9429,28542.0
2023-09-14 15:05:00,44.42,44.46,44.39,44.45,45033.0,42.9525,42.9912,42.9235,42.9815,45033.0
2023-09-14 15:10:00,44.45,44.45,44.41,44.41,41673.0,42.9815,42.9815,42.9429,42.9429,41673.0
2023-09-14 15:15:00,44.41,44.41,44.37,44.38,20146.0,42.9429,42.9429,42.9042,42.9139,20146.0
2023-09-14 15:20:00,44.37,44.38,44.36,44.36,23870.0,42.9042,42.9139,42.8945,42.8945,23870.0
2023-09-14 15:25:00,44.36,44.37,44.28,44.28,31777.0,42.8945,42.9042,42.8172,42.8172,31777.0
2023-09-14 15:30:00,44.28,44.3,44.27,44.29,49300.0,42.8172,42.8365,42.8075,42.8268,49300.0
2023-09-14 15:35:00,44.28,44.29,44.24,44.28,47346.0,42.8172,42.8268,42.7785,42.8172,47346.0
2023-09-14 15:40:00,44.29,44.36,44.28,44.36,33852.0,42.8268,42.8945,42.8172,42.8945,33852.0
2023-09-14 15:45:00,44.36,44.36,44.32,44.33,47577.0,42.8945,42.8945,42.8558,42.8655,47577.0
2023-09-14 15:50:00,44.33,44.37,44.31,44.34,98125.0,42.8655,42.9042,42.8462,42.8752,98125.0
2023-09-14 15:55:00,44.34,44.42,44.33,44.35,299356.0,42.8752,42.9525,42.8655,42.8848,299356.0
2023-09-15 09:30:00,44.44,44.51,44.27,44.46,769270.0,42.9719,43.0396,42.8075,42.9912,769270.0
2023-09-15 09:35:00,44.48,44.5,44.4,44.46,30390.0,43.0106,43.0299,42.9332,42.9912,30390.0
2023-09-15 09:40:00,44.46,44.49,44.39,44.4,35487.0,42.9912,43.0202,42.9235,42.9332,35487.0
2023-09-15 09:45:00,44.4,44.48,44.32,44.48,31161.0,42.9332,43.0106,42.8558,43.0106,31161.0
2023-09-15 09:50:00,44.47,44.55,44.44,44.53,34083.0,43.0009,43.0782,42.9719,43.0589,34083.0
2023-09-15 09:55:00,44.54,44.55,44.45,44.45,32175.0,43.0686,43.0782,42.9815,42.9815,32175.0
2023-09-15 10:00:00,44.46,44.55,44.43,44.51,30501.0,42.9912,43.0782,42.9622,43.0396,30501.0
2023-09-15 10:05:00,44.51,44.57,44.51,44.56,33886.0,43.0396,43.0976,43.0396,43.0879,33886.0
2023-09-15 10:10:00,44.57,44.59,44.52,44.59,32846.0,43.0976,43.1169,43.0492,43.1169,32846.0
2023-09-15 10:15:00,44.59,44.62,44.54,44.59,26665.0,43.1169,43.1459,43.0686,43.1169,26665.0
2023-09-15 10:20:00,44.59,44.67,44.59,44.64,24365.0,43.1169,43.1943,43.1169,43.1653,24365.0
2023-09-15 10:25:00,44.63,44.67,44.6,44.66,21668.0,43.1556,43.1943,43.1266,43.1846,21668.0
2023-09-15 10:30:00,44.66,44.73,44.65,44.72,28439.0,43.1846,43.2523,43.1749,43.2426,28439.0
2023-09-15 10:35:00,44.72,44.78,44.72,44.77,27485.0,43.2426,43.3006,43.2426,43.291,27485.0
2023-09-15 10:40:00,44.76,44.77,44.72,44.76,28168.0,43.2813,43.291,43.2426,43.2813,28168.0
2023-09-15 10:45:00,44.76,44.78,44.7,44.71,26327.0,43.2813,43.3006,43.2233,43.233,26327.0
2023-09-15 10:50:00,44.7,44.7,44.57,44.59,32160.0,43.2233,43.2233,43.0976,43.1169,32160.0
2023-09-15 10:55:00,44.58,44.59,44.53,44.53,14385.0,43.1072,43.1169,43.0589,43.0589,14385.0
2023-09-15 11:00:00,44.54,44.55,44.49,44.54,21694.0,43.0686,43.0782,43.0202,43.0686,21694.0
2023-09-15 11:05:00,44.54,44.63,44.53,44.63,25112.0,43.0686,43.1556,43.0589,43.1556,25112.0
2023-09-15 11:10:00,44.62,44.63,44.59,44.59,30810.0,43.1459,43.1556,43.1169,43.1169,30810.0
2023-09-15 11:15:00,44.59,44.61,44.55,44.56,14038.0,43.1169,43.1363,43.0782,43.0879,14038.0
2023-09-15 11:20:00,44.56,44.61,44.55,44.61,12668.0,43.0879,43.1363,43.0782,43.1363,12668.0
2023-09-15 11:25:00,44.61,44.62,44.58,44.61,10255.0,43.1363,43.1459,43.1072,43.1363,10255.0
2023-09-15 11:30:00,44.61,44.64,44.6,44.61,17833.0,43.1363,43.1653,43.1266,43.1363,17833.0
2023-09-15 11:35:00,44.62,44.65,44.6,44.64,17123.0,43.1459,43.1749,43.1266,43.1653,17123.0
2023-09-15 11:40:00,44.64,44.66,44.63,44.65,10343.0,43.1653,43.1846,43.1556,43.1749,10343.0
2023-09-15 11:45:00,44.66,44.71,44.64,44.71,17374.0,43.1846,43.233,43.1653,43.233,17374.0
2023-09-15 11:50:00,44.71,44.72,44.66,44.66,28394.0,43.233,43.2426,43.1846,43.1846,28394.0
2023-09-15 11:55:00,44.66,44.71,44.64,44.71,26871.0,43.1846,43.233,43.1653,43.233,26871.0
2023-09-15 12:00:00,44.71,44.71,44.65,44.68,24725.0,43.233,43.233,43.1749,43.2039,24725.0
2023-09-15 12:05:00,44.68,44.71,44.67,44.68,23190.0,43.2039,43.233,43.1943,43.2039,23190.0
2023-09-15 12:10:00,44.68,44.7,44.64,44.68,27039.0,43.2039,43.2233,43.1653,43.2039,27039.0
2023-09-15 12:15:00,44.66,44.68,44.64,44.66,19504.0,43.1846,43.2039,43.1653,43.1846,19504.0
2023-09-15 12:20:00,44.66,44.71,44.66,44.7,18666.0,43.1846,43.233,43.1846,43.2233,18666.0
2023-09-15 12:25:00,44.7,44.76,44.69,44.75,37154.0,43.2233,43.2813,43.2136,43.2716,37154.0
2023-09-15 12:30:00,44.74,44.74,44.7,44.73,17827.0,43.262,43.262,43.2233,43.2523,17827.0
2023-09-15 12:35:00,44.73,44.75,44.71,44.75,22940.0,43.2523,43.2716,43.233,43.2716,22940.0
2023-09-15 12:40:00,44.74,44.77,44.74,44.75,15853.0,43.262,43.291,43.262,43.2716,15853.0
2023-09-15 12:45:00,44.76,44.8,44.75,44.79,25713.0,43.2813,43.32,43.2716,43.3103,25713.0
2023-09-15 12:50:00,44.8,44.8,44.79,44.8,10748.0,43.32,43.32,43.3103,43.32,10748.0
2023-09-15 12:55:00,44.8,44.8,44.76,44.78,12733.0,43.32,43.32,43.2813,43.3006,12733.0
2023-09-15 13:00:00,44.78,44.79,44.75,44.75,20766.0,43.3006,43.3103,43.2716,43.2716,20766.0
2023-09-15 13:05:00,44.76,44.76,44.72,44.73,21061.0,43.2813,43.2813,43.2426,43.2523,21061.0
2023-09-15 13:10:00,44.73,44.74,44.67,44.7,23926.0,43.2523,43.262,43.1943,43.2233,23926.0
2023-09-15 13:15:00,44.7,44.7,44.68,44.7,12030.0,43.2233,43.2233,43.2039,43.2233,12030.0
2023-09-15 13:20:00,44.7,44.71,44.62,44.63,23442.0,43.2233,43.233,43.1459,43.1556,23442.0
2023-09-15 13:25:00,44.64,44.66,44.63,44.64,11969.0,43.1653,43.1846,43.1556,43.1653,11969.0
2023-09-15 13:30:00,44.64,44.65,44.59,44.63,24203.0,43.1653,43.1749,43.1169,43.1556,24203.0
2023-09-15 13:35:00,44.62,44.63,44.52,44.55,25925.0,43.1459,43.1556,43.0492,43.0782,25925.0
2023-09-15 13:40:00,44.55,44.65,44.54,44.64,33320.0,43.0782,43.1749,43.0686,43.1653,33320.0
2023-09-15 13:45:00,44.63,44.66,44.62,44.65,13820.0,43.1556,43.1846,43.1459,43.1749,13820.0
2023-09-15 13:50:00,44.65,44.65,44.62,44.65,11446.0,43.1749,43.1749,43.1459,43.1749,11446.0
2023-09-15 13:55:00,44.64,44.65,44.62,44.62,10911.0,43.1653,43.1749,43.1459,43.1459,10911.0
2023-09-15 14:00:00,44.63,44.63,44.6,44.63,14712.0,43.1556,43.1556,43.1266,43.1556,14712.0
2023-09-15 14:05:00,44.63,44.63,44.6,44.61,20230.0,43.1556,43.1556,43.1266,43.1363,20230.0
2023-09-15 14:10:00,44.62,44.64,44.58,44.62,17505.0,43.1459,43.1653,43.1072,43.1459,17505.0
2023-09-15 14:15:00,44.62,44.63,44.59,44.59,13215.0,43.1459,43.1556,43.1169,43.1169,13215.0
2023-09-15 14:20:00,44.59,44.6,44.55,44.57,20021.0,43.1169,43.1266,43.0782,43.0976,20021.0
2023-09-15 14:25:00,44.56,44.59,44.55,44.59,18270.0,43.0879,43.1169,43.0782,43.1169,18270.0
2023-09-15 14:30:00,44.59,44.61,44.57,44.61,8883.0,43.1169,43.1363,43.0976,43.1363,8883.0
2023-09-15 14:35:00,44.61,44.65,44.6,44.65,33522.0,43.1363,43.1749,43.1266,43.1749,33522.0
2023-09-15 14:40:00,44.65,44.65,44.62,44.64,13498.0,43.1749,43.1749,43.1459,43.1653,13498.0
2023-09-15 14:45:00,44.64,44.65,44.63,44.64,9919.0,43.1653,43.1749,43.1556,43.1653,9919.0
2023-09-15 14:50:00,44.64,44.65,44.58,44.59,18246.0,43.1653,43.1749,43.1072,43.1169,18246.0
2023-09-15 14:55:00,44.59,44.64,44.59,44.62,24794.0,43.1169,43.1653,43.1169,43.1459,24794.0
2023-09-15 15:00:00,44.62,44.62,44.58,44.62,15202.0,43.1459,43.1459,43.1072,43.1459,15202.0
2023-09-15 15:05:00,44.62,44.62,44.58,44.59,25899.0,43.1459,43.1459,43.1072,43.1169,25899.0
2023-09-15 15:10:00,44.59,44.62,44.59,44.62,22350.0,43.1169,43.1459,43.1169,43.1459,22350.0
2023-09-15 15:15:00,44.61,44.65,44.61,44.65,15786.0,43.1363,43.1749,43.1363,43.1749,15786.0
2023-09-15 15:20:00,44.64,44.66,44.64,44.65,27701.0,43.1653,43.1846,43.1653,43.1749,27701.0
2023-09-15 15:25:00,44.65,44.68,44.64,44.67,30987.0,43.1749,43.2039,43.1653,43.1943,30987.0
2023-09-15 15:30:00,44.67,44.68,44.62,44.63,64523.0,43.1943,43.2039,43.1459,43.1556,64523.0
2023-09-15 15:35:00,44.63,44.63,44.57,44.58,45001.0,43.1556,43.1556,43.0976,43.1072,45001.0
2023-09-15 15:40:00,44.56,44.61,44.56,44.6,44275.0,43.0879,43.1363,43.0879,43.1266,44275.0
2023-09-15 15:45:00,44.59,44.63,44.56,44.62,65703.0,43.1169,43.1556,43.0879,43.1459,65703.0
2023-09-15 15:50:00,44.62,44.68,44.57,44.58,134072.0,43.1459,43.2039,43.0976,43.1072,134072.0
2023-09-15 15:55:00,44.58,44.61,44.49,44.55,346458.0,43.1072,43.1363,43.0202,43.0782,346458.0
2023-09-18 09:30:00,44.36,44.41,44.28,44.33,151912.0,42.8945,42.9429,42.8172,42.8655,151912.0
2023-09-18 09:35:00,44.35,44.41,44.22,44.4,67221.0,42.8848,42.9429,42.7591,42.9332,67221.0
2023-09-18 09:40:00,44.42,44.45,44.32,44.4,33918.0,42.9525,42.9815,42.8558,42.9332,33918.0
2023-09-18 09:45:00,44.4,44.43,44.32,44.37,44273.0,42.9332,42.9622,42.8558,42.9042,44273.0
2023-09-18 09:50:00,44.36,44.41,44.32,44.35,29247.0,42.8945,42.9429,42.8558,42.8848,29247.0
2023-09-18 09:55:00,44.35,44.37,44.31,44.37,32220.0,42.8848,42.9042,42.8462,42.9042,32220.0
2023-09-18 10:00:00,44.37,44.43,44.36,44.37,22574.0,42.9042,42.9622,42.8945,42.9042,22574.0
2023-09-18 10:05:00,44.37,44.39,44.32,44.39,30172.0,42.9042,42.9235,42.8558,42.9235,30172.0
2023-09-18 10:10:00,44.39,44.46,44.38,44.4,14498.0,42.9235,42.9912,42.9139,42.9332,14498.0
2023-09-18 10:15:00,44.41,44.42,44.32,44.34,33986.0,42.9429,42.9525,42.8558,42.8752,33986.0
2023-09-18 10:20:00,44.34,44.38,44.27,44.27,41538.0,42.8752,42.9139,42.8075,42.8075,41538.0
2023-09-18 10:25:00,44.27,44.29,44.19,44.2,45737.0,42.8075,42.8268,42.7301,42.7398,45737.0
2023-09-18 10:30:00,44.19,44.24,44.19,44.23,30491.0,42.7301,42.7785,42.7301,42.7688,30491.0
2023-09-18 10:35:00,44.23,44.28,44.19,44.2,39530.0,42.7688,42.8172,42.7301,42.7398,39530.0
2023-09-18 10:40:00,44.2,44.2,44.08,44.09,74260.0,42.7398,42.7398,42.6238,42.6334,74260.0
2023-09-18 10:45:00,44.08,44.12,44.07,44.08,37610.0,42.6238,42.6624,42.6141,42.6238,37610.0
2023-09-18 10:50:00,44.09,44.09,43.98,43.99,42083.0,42.6334,42.6334,42.5271,42.5367,42083.0
2023-09-18 10:55:00,44.0,44.04,43.97,44.02,44921.0,42.5464,42.5851,42.5174,42.5657,44921.0
2023-09-18 11:00:00,44.02,44.04,43.97,44.0,29222.0,42.5657,42.5851,42.5174,42.5464,29222.0
2023-09-18 11:05:00,44.0,44.0,43.94,43.98,28620.0,42.5464,42.5464,42.4884,42.5271,28620.0
2023-09-18 11:10:00,43.98,44.02,43.96,44.0,28762.0,42.5271,42.5657,42.5077,42.5464,28762.0
2023-09-18 11:15:00,44.01,44.03,44.01,44.02,14677.0,42.5561,42.5754,42.5561,42.5657,14677.0
2023-09-18 11:20:00,44.02,44.04,43.98,44.0,21585.0,42.5657,42.5851,42.5271,42.5464,21585.0
2023-09-18 11:25:00,43.99,44.06,43.98,44.05,16353.0,42.5367,42.6044,42.5271,42.5948,16353.0
2023-09-18 11:30:00,44.05,44.06,44.03,44.03,18078.0,42.5948,42.6044,42.5754,42.5754,18078.0
2023-09-18 11:35:00,44.03,44.07,44.01,44.06,36652.0,42.5754,42.6141,42.5561,42.6044,36652.0
2023-09-18 11:40:00,44.07,44.1,44.06,44.09,13823.0,42.6141,42.6431,42.6044,42.6334,13823.0
2023-09-18 11:45:00,44.09,44.1,44.07,44.09,16903.0,42.6334,42.6431,42.6141,42.6334,16903.0
2023-09-18 11:50:00,44.09,44.17,44.08,44.17,27170.0,42.6334,42.7108,42.6238,42.7108,27170.0
2023-09-18 11:55:00,44.18,44.18,44.09,44.12,24773.0,42.7205,42.7205,42.6334,42.6624,24773.0
2023-09-18 12:00:00,44.11,44.14,44.1,44.13,25967.0,42.6528,42.6818,42.6431,42.6721,25967.0
2023-09-18 12:05:00,44.13,44.13,44.11,44.13,9878.0,42.6721,42.6721,42.6528,42.6721,9878.0
2023-09-18 12:10:00,44.12,44.13,44.1,44.12,18878.0,42.6624,42.6721,42.6431,42.6624,18878.0
2023-09-18 12:15:00,44.12,44.16,44.1,44.11,16850.0,42.6624,42.7011,42.6431,42.6528,16850.0
2023-09-18 12:20:00,44.11,44.15,44.11,44.15,18040.0,42.6528,42.6915,42.6528,42.6915,18040.0
2023-09-18 12:25:00,44.15,44.15,44.07,44.09,20630.0,42.6915,42.6915,42.6141,42.6334,20630.0
2023-09-18 12:30:00,44.09,44.15,44.08,44.09,34119.0,42.6334,42.6915,42.6238,42.6334,34119.0
2023-09-18 12:35:00,44.09,44.12,44.08,44.1,35636.0,42.6334,42.6624,42.6238,42.6431,35636.0
2023-09-18 12:40:00,44.11,44.12,44.05,44.05,18781.0,42.6528,42.6624,42.5948,42.5948,18781.0
2023-09-18 12:45:00,44.05,44.08,44.05,44.07,8896.0,42.5948,42.6238,42.5948,42.6141,8896.0
2023-09-18 12:50:00,44.07,44.08,44.01,44.01,25943.0,42.6141,42.6238,42.5561,42.5561,25943.0
2023-09-18 12:55:00,44.02,44.04,44.01,44.02,13572.0,42.5657,42.5851,42.5561,42.5657,13572.0
2023-09-18 13:00:00,44.02,44.06,44.02,44.04,19133.0,42.5657,42.6044,42.5657,42.5851,19133.0
2023-09-18 13:05:00,44.04,44.04,44.01,44.03,18996.0,42.5851,42.5851,42.5561,42.5754,18996.0
2023-09-18 13:10:00,44.04,44.04,44.0,44.04,20180.0,42.5851,42.5851,42.5464,42.5851,20180.0
2023-09-18 13:15:00,44.04,44.04,44.01,44.02,13807.0,42.5851,42.5851,42.5561,42.5657,13807.0
2023-09-18 13:20:00,44.01,44.06,44.01,44.04,21925.0,42.5561,42.6044,42.5561,42.5851,21925.0
2023-09-18 13:25:00,44.03,44.06,44.0,44.0,22663.0,42.5754,42.6044,42.5464,42.5464,22663.0
2023-09-18 13:30:00,44.0,44.02,43.99,44.0,23064.0,42.5464,42.5657,42.5367,42.5464,23064.0
2023-09-18 13:35:00,44.01,44.05,44.0,44.04,24365.0,42.5561,42.5948,42.5464,42.5851,24365.0
2023-09-18 13:40:00,44.03,44.05,43.99,44.01,21054.0,42.5754,42.5948,42.5367,42.5561,21054.0
2023-09-18 13:45:00,44.02,44.03,44.0,44.0,23035.0,42.5657,42.5754,42.5464,42.5464,23035.0
2023-09-18 13:50:00,44.0,44.01,43.99,44.0,13913.0,42.5464,42.5561,42.5367,42.5464,13913.0
2023-09-18 13:55:00,44.0,44.03,43.99,44.0,48325.0,42.5464,42.5754,42.5367,42.5464,48325.0
2023-09-18 14:00:00,44.0,44.02,43.97,43.98,20607.0,42.5464,42.5657,42.5174,42.5271,20607.0
2023-09-18 14:05:00,43.97,43.98,43.94,43.94,21915.0,42.5174,42.5271,42.4884,42.4884,21915.0
2023-09-18 14:10:00,43.94,43.94,43.91,43.91,18438.0,42.4884,42.4884,42.4594,42.4594,18438.0
2023-09-18 14:15:00,43.91,43.95,43.87,43.87,55914.0,42.4594,42.4981,42.4207,42.4207,55914.0
2023-09-18 14:20:00,43.87,43.88,43.85,43.86,17862.0,42.4207,42.4304,42.4014,42.411,17862.0
2023-09-18 14:25:00,43.85,43.9,43.84,43.9,40162.0,42.4014,42.4497,42.3917,42.4497,40162.0
2023-09-18 14:30:00,43.91,43.91,43.89,43.89,16506.0,42.4594,42.4594,42.44,42.44,16506.0
2023-09-18 14:35:00,43.89,43.89,43.87,43.89,18987.0,42.44,42.44,42.4207,42.44,18987.0
2023-09-18 14:40:00,43.89,43.94,43.88,43.94,33198.0,42.44,42.4884,42.4304,42.4884,33198.0
2023-09-18 14:45:00,43.94,43.94,43.91,43.91,13565.0,42.4884,42.4884,42.4594,42.4594,13565.0
2023-09-18 14:50:00,43.91,43.91,43.83,43.84,31076.0,42.4594,42.4594,42.382,42.3917,31076.0
2023-09-18 14:55:00,43.83,43.86,43.81,43.86,28761.0,42.382,42.411,42.3627,42.411,28761.0
2023-09-18 15:00:00,43.85,43.88,43.83,43.87,54145.0,42.4014,42.4304,42.382,42.4207,54145.0
2023-09-18 15:05:00,43.86,44.0,43.86,43.97,72012.0,42.411,42.5464,42.411,42.5174,72012.0
2023-09-18 15:10:00,43.97,44.04,43.93,43.94,67324.0,42.5174,42.5851,42.4787,42.4884,67324.0
2023-09-18 15:15:00,43.94,43.99,43.92,43.92,28640.0,42.4884,42.5367,42.4691,42.4691,28640.0
2023-09-18 15:20:00,43.92,43.93,43.9,43.91,22716.0,42.4691,42.4787,42.4497,42.4594,22716.0
2023-09-18 15:25:00,43.91,44.0,43.9,43.97,62983.0,42.4594,42.5464,42.4497,42.5174,62983.0
2023-09-18 15:30:00,43.97,43.98,43.92,43.94,48632.0,42.5174,42.5271,42.4691,42.4884,48632.0
2023-09-18 15:35:00,43.94,43.98,43.91,43.98,54570.0,42.4884,42.5271,42.4594,42.5271,54570.0
2023-09-18 15:40:00,43.98,44.01,43.94,43.95,51747.0,42.5271,42.5561,42.4884,42.4981,51747.0
2023-09-18 15:45:00,43.96,43.98,43.94,43.96,84383.0,42.5077,42.5271,42.4884,42.5077,84383.0
2023-09-18 15:50:00,43.95,43.96,43.84,43.87,160892.0,42.4981,42.5077,42.3917,42.4207,160892.0
2023-09-18 15:55:00,43.87,43.93,43.86,43.93,299873.0,42.4207,42.4787,42.411,42.4787,299873.0
2023-09-19 09:30:00,43.63,43.9,43.56,43.9,94954.0,42.1886,42.4497,42.1209,42.4497,94954.0
2023-09-19 09:35:00,43.87,44.09,43.87,44.0,40170.0,42.4207,42.6334,42.4207,42.5464,40170.0
2023-09-19 09:40:00,44.01,44.04,43.88,43.89,41124.0,42.5561,42.5851,42.4304,42.44,41124.0
2023-09-19 09:45:00,43.89,43.92,43.82,43.82,31112.0,42.44,42.4691,42.3724,42.3724,31112.0
2023-09-19 09:50:00,43.83,43.85,43.74,43.77,38242.0,42.382,42.4014,42.295,42.324,38242.0
2023-09-19 09:55:00,43.76,43.78,43.69,43.72,39641.0,42.3143,42.3337,42.2467,42.2757,39641.0
2023-09-19 10:00:00,43.73,43.75,43.59,43.6,30609.0,42.2853,42.3047,42.15,42.1596,30609.0
2023-09-19 10:05:00,43.6,43.61,43.51,43.52,39824.0,42.1596,42.1693,42.0726,42.0823,39824.0
2023-09-19 10:10:00,43.52,43.56,43.47,43.54,32427.0,42.0823,42.1209,42.0339,42.1016,32427.0
2023-09-19 10:15:00,43.55,43.6,43.53,43.59,41581.0,42.1113,42.1596,42.0919,42.15,41581.0
2023-09-19 10:20:00,43.59,43.61,43.57,43.59,24166.0,42.15,42.1693,42.1306,42.15,24166.0
2023-09-19 10:25:00,43.59,43.61,43.52,43.55,25569.0,42.15,42.1693,42.0823,42.1113,25569.0
2023-09-19 10:30:00,43.55,43.57,43.51,43.53,28397.0,42.1113,42.1306,42.0726,42.0919,28397.0
2023-09-19 10:35:00,43.53,43.53,43.42,43.47,36654.0,42.0919,42.0919,41.9856,42.0339,36654.0
2023-09-19 10:40:00,43.47,43.63,43.46,43.62,51303.0,42.0339,42.1886,42.0242,42.179,51303.0
2023-09-19 10:45:00,43.61,43.65,43.59,43.59,24149.0,42.1693,42.208,42.15,42.15,24149.0
2023-09-19 10:50:00,43.59,43.66,43.58,43.64,22654.0,42.15,42.2176,42.1403,42.1983,22654.0
2023-09-19 10:55:00,43.64,43.64,43.57,43.61,28508.0,42.1983,42.1983,42.1306,42.1693,28508.0
2023-09-19 11:00:00,43.6,43.62,43.57,43.6,26493.0,42.1596,42.179,42.1306,42.1596,26493.0
2023-09-19 11:05:00,43.6,43.64,43.59,43.6,24540.0,42.1596,42.1983,42.15,42.1596,24540.0
2023-09-19 11:10:00,43.59,43.65,43.58,43.65,20107.0,42.15,42.208,42.1403,42.208,20107.0
2023-09-19 11:15:00,43.65,43.68,43.63,43.68,19895.0,42.208,42.237,42.1886,42.237,19895.0
2023-09-19 11:20:00,43.68,43.71,43.67,43.7,23651.0,42.237,42.266,42.2273,42.2563,23651.0
2023-09-19 11:25:00,43.7,43.75,43.69,43.74,17653.0,42.2563,42.3047,42.2467,42.295,17653.0
2023-09-19 11:30:00,43.73,43.79,43.72,43.79,21043.0,42.2853,42.3433,42.2757,42.3433,21043.0
2023-09-19 11:35:00,43.78,43.79,43.75,43.76,21345.0,42.3337,42.3433,42.3047,42.3143,21345.0
2023-09-19 11:40:00,43.76,43.79,43.76,43.79,13364.0,42.3143,42.3433,42.3143,42.3433,13364.0
2023-09-19 11:45:00,43.78,43.79,43.76,43.79,15269.0,42.3337,42.3433,42.3143,42.3433,15269.0
2023-09-19 11:50:00,43.78,43.8,43.74,43.77,29301.0,42.3337,42.353,42.295,42.324,29301.0
2023-09-19 11:55:00,43.77,43.78,43.76,43.77,10291.0,42.324,42.3337,42.3143,42.324,10291.0
2023-09-19 12:00:00,43.77,43.79,43.76,43.79,16856.0,42.324,42.3433,42.3143,42.3433,16856.0
2023-09-19 12:05:00,43.78,43.79,43.73,43.76,22513.0,42.3337,42.3433,42.2853,42.3143,22513.0
2023-09-19 12:10:00,43.75,43.76,43.72,43.75,17941.0,42.3047,42.3143,42.2757,42.3047,17941.0
2023-09-19 12:15:00,43.76,43.79,43.75,43.77,15354.0,42.3143,42.3433,42.3047,42.324,15354.0
2023-09-19 12:20:00,43.77,43.8,43.76,43.8,14489.0,42.324,42.353,42.3143,42.353,14489.0
2023-09-19 12:25:00,43.8,43.81,43.79,43.81,14100.0,42.353,42.3627,42.3433,42.3627,14100.0
2023-09-19 12:30:00,43.8,43.83,43.79,43.8,21892.0,42.353,42.382,42.3433,42.353,21892.0
2023-09-19 12:35:00,43.8,43.8,43.77,43.77,11259.0,42.353,42.353,42.324,42.324,11259.0
2023-09-19 12:40:00,43.76,43.78,43.75,43.77,11591.0,42.3143,42.3337,42.3047,42.324,11591.0
2023-09-19 12:45:00,43.77,43.78,43.71,43.74,22418.0,42.324,42.3337,42.266,42.295,22418.0
2023-09-19 12:50:00,43.75,43.78,43.72,43.77,18775.0,42.3047,42.3337,42.2757,42.324,18775.0
2023-09-19 12:55:00,43.76,43.8,43.76,43.78,15932.0,42.3143,42.353,42.3143,42.3337,15932.0
2023-09-19 13:00:00,43.79,43.8,43.76,43.8,24588.0,42.3433,42.353,42.3143,42.353,24588.0
2023-09-19 13:05:00,43.8,43.88,43.79,43.88,44335.0,42.353,42.4304,42.3433,42.4304,44335.0
2023-09-19 13:10:00,43.88,43.89,43.83,43.85,28126.0,42.4304,42.44,42.382,42.4014,28126.0
2023-09-19 13:15:00,43.85,43.86,43.8,43.8,14809.0,42.4014,42.411,42.353,42.353,14809.0
2023-09-19 13:20:00,43.8,43.81,43.73,43.73,14429.0,42.353,42.3627,42.2853,42.2853,14429.0
2023-09-19 13:25:00,43.73,43.76,43.7,43.71,28931.0,42.2853,42.3143,42.2563,42.266,28931.0
2023-09-19 13:30:00,43.71,43.73,43.7,43.72,16955.0,42.266,42.2853,42.2563,42.2757,16955.0
2023-09-19 13:35:00,43.72,43.72,43.65,43.66,27582.0,42.2757,42.2757,42.208,42.2176,27582.0
2023-09-19 13:40:00,43.66,43.67,43.62,43.63,33478.0,42.2176,42.2273,42.179,42.1886,33478.0
2023-09-19 13:45:00,43.63,43.67,43.59,43.65,37889.0,42.1886,42.2273,42.15,42.208,37889.0
2023-09-19 13:50:00,43.65,43.67,43.6,43.66,27253.0,42.208,42.2273,42.1596,42.2176,27253.0
2023-09-19 13:55:00,43.65,43.67,43.62,43.63,24176.0,42.208,42.2273,42.179,42.1886,24176.0
2023-09-19 14:00:00,43.63,43.68,43.63,43.65,21154.0,42.1886,42.237,42.1886,42.208,21154.0
2023-09-19 14:05:00,43.65,43.65,43.58,43.58,18675.0,42.208,42.208,42.1403,42.1403,18675.0
2023-09-19 14:10:00,43.59,43.62,43.58,43.61,21342.0,42.15,42.179,42.1403,42.1693,21342.0
2023-09-19 14:15:00,43.6,43.6,43.53,43.57,31861.0,42.1596,42.1596,42.0919,42.1306,31861.0
2023-09-19 14:20:00,43.57,43.58,43.53,43.54,19983.0,42.1306,42.1403,42.0919,42.1016,19983.0
2023-09-19 14:25:00,43.54,43.56,43.52,43.54,21260.0,42.1016,42.1209,42.0823,42.1016,21260.0
2023-09-19 14:30:00,43.53,43.57,43.52,43.57,19303.0,42.0919,42.1306,42.0823,42.1306,19303.0
2023-09-19 14:35:00,43.57,43.7,43.57,43.66,42285.0,42.1306,42.2563,42.1306,42.2176,42285.0
2023-09-19 14:40:00,43.65,43.67,43.61,43.62,31309.0,42.208,42.2273,42.1693,42.179,31309.0
2023-09-19 14:45:00,43.62,43.67,43.58,43.66,38351.0,42.179,42.2273,42.1403,42.2176,38351.0
2023-09-19 14:50:00,43.66,43.68,43.65,43.66,35416.0,42.2176,42.237,42.208,42.2176,35416.0
2023-09-19 14:55:00,43.66,43.68,43.62,43.62,26839.0,42.2176,42.237,42.179,42.179,26839.0
2023-09-19 15:00:00,43.62,43.64,43.6,43.62,26683.0,42.179,42.1983,42.1596,42.179,26683.0
2023-09-19 15:05:00,43.62,43.62,43.59,43.6,20573.0,42.179,42.179,42.15,42.1596,20573.0
2023-09-19 15:10:00,43.59,43.61,43.56,43.59,29593.0,42.15,42.1693,42.1209,42.15,29593.0
2023-09-19 15:15:00,43.59,43.59,43.56,43.58,19871.0,42.15,42.15,42.1209,42.1403,19871.0
2023-09-19 15:20:00,43.58,43.62,43.57,43.61,31624.0,42.1403,42.179,42.1306,42.1693,31624.0
2023-09-19 15:25:00,43.61,43.68,43.61,43.67,39505.0,42.1693,42.237,42.1693,42.2273,39505.0
2023-09-19 15:30:00,43.67,43.71,43.65,43.7,42180.0,42.2273,42.266,42.208,42.2563,42180.0
2023-09-19 15:35:00,43.7,43.73,43.68,43.69,52235.0,42.2563,42.2853,42.237,42.2467,52235.0
2023-09-19 15:40:00,43.69,43.7,43.67,43.69,43969.0,42.2467,42.2563,42.2273,42.2467,43969.0
2023-09-19 15:45:00,43.7,43.75,43.69,43.7,52695.0,42.2563,42.3047,42.2467,42.2563,52695.0
2023-09-19 15:50:00,43.71,43.73,43.64,43.65,119896.0,42.266,42.2853,42.1983,42.208,119896.0
2023-09-19 15:55:00,43.65,43.67,43.59,43.66,304289.0,42.208,42.2273,42.15,42.2176,304289.0
2023-09-20 09:30:00,43.74,43.78,43.69,43.75,76814.0,42.295,42.3337,42.2467,42.3047,76814.0
2023-09-20 09:35:00,43.77,43.99,43.73,43.98,57743.0,42.324,42.5367,42.2853,42.5271,57743.0
2023-09-20 09:40:00,43.98,43.98,43.91,43.98,37410.0,42.5271,42.5271,42.4594,42.5271,37410.0
2023-09-20 09:45:00,43.98,44.08,43.97,44.05,28977.0,42.5271,42.6238,42.5174,42.5948,28977.0
2023-09-20 09:50:00,44.06,44.14,44.02,44.13,17661.0,42.6044,42.6818,42.5657,42.6721,17661.0
2023-09-20 09:55:00,44.13,44.16,44.11,44.13,20776.0,42.6721,42.7011,42.6528,42.6721,20776.0
2023-09-20 10:00:00,44.12,44.2,44.11,44.15,41343.0,42.6624,42.7398,42.6528,42.6915,41343.0
2023-09-20 10:05:00,44.15,44.19,44.12,44.12,34236.0,42.6915,42.7301,42.6624,42.6624,34236.0
2023-09-20 10:10:00,44.13,44.14,43.98,44.0,32522.0,42.6721,42.6818,42.5271,42.5464,32522.0
2023-09-20 10:15:00,44.01,44.16,44.0,44.14,14115.0,42.5561,42.7011,42.5464,42.6818,14115.0
2023-09-20 10:20:00,44.14,44.17,44.13,44.16,20289.0,42.6818,42.7108,42.6721,42.7011,20289.0
2023-09-20 10:25:00,44.15,44.19,44.12,44.19,17091.0,42.6915,42.7301,42.6624,42.7301,17091.0
2023-09-20 10:30:00,44.19,44.29,44.19,44.28,26130.0,42.7301,42.8268,42.7301,42.8172,26130.0
2023-09-20 10:35:00,44.28,44.39,44.27,44.39,21297.0,42.8172,42.9235,42.8075,42.9235,21297.0
2023-09-20 10:40:00,44.39,44.41,44.37,44.39,17242.0,42.9235,42.9429,42.9042,42.9235,17242.0
2023-09-20 10:45:00,44.39,44.45,44.39,44.41,19400.0,42.9235,42.9815,42.9235,42.9429,19400.0
2023-09-20 10:50:00,44.41,44.49,44.4,44.48,20309.0,42.9429,43.0202,42.9332,43.0106,20309.0
2023-09-20 10:55:00,44.48,44.54,44.44,44.48,28660.0,43.0106,43.0686,42.9719,43.0106,28660.0
2023-09-20 11:00:00,44.48,44.5,44.42,44.44,27491.0,43.0106,43.0299,42.9525,42.9719,27491.0
2023-09-20 11:05:00,44.43,44.51,44.43,44.49,12334.0,42.9622,43.0396,42.9622,43.0202,12334.0
2023-09-20 11:10:00,44.48,44.52,44.46,44.5,24130.0,43.0106,43.0492,42.9912,43.0299,24130.0
2023-09-20 11:15:00,44.49,44.54,44.43,44.49,89300.0,43.0202,43.0686,42.9622,43.0202,89300.0
2023-09-20 11:20:00,44.5,44.51,44.39,44.42,76488.0,43.0299,43.0396,42.9235,42.9525,76488.0
2023-09-20 11:25:00,44.42,44.47,44.41,44.43,27750.0,42.9525,43.0009,42.9429,42.9622,27750.0
2023-09-20 11:30:00,44.44,44.5,44.43,44.47,12199.0,42.9719,43.0299,42.9622,43.0009,12199.0
2023-09-20 11:35:00,44.48,44.5,44.42,44.42,18492.0,43.0106,43.0299,42.9525,42.9525,18492.0
2023-09-20 11:40:00,44.41,44.45,44.4,44.43,15196.0,42.9429,42.9815,42.9332,42.9622,15196.0
2023-09-20 11:45:00,44.43,44.45,44.42,44.44,14540.0,42.9622,42.9815,42.9525,42.9719,14540.0
2023-09-20 11:50:00,44.45,44.47,44.44,44.46,10826.0,42.9815,43.0009,42.9719,42.9912,10826.0
2023-09-20 11:55:00,44.46,44.49,44.46,44.49,9217.0,42.9912,43.0202,42.9912,43.0202,9217.0
2023-09-20 12:00:00,44.49,44.49,44.46,44.48,9741.0,43.0202,43.0202,42.9912,43.0106,9741.0
2023-09-20 12:05:00,44.47,44.47,44.42,44.42,23289.0,43.0009,43.0009,42.9525,42.9525,23289.0
2023-09-20 12:10:00,44.43,44.44,44.4,44.44,21032.0,42.9622,42.9719,42.9332,42.9719,21032.0
2023-09-20 12:15:00,44.44,44.45,44.41,44.41,14615.0,42.9719,42.9815,42.9429,42.9429,14615.0
2023-09-20 12:20:00,44.41,44.44,44.41,44.43,14019.0,42.9429,42.9719,42.9429,42.9622,14019.0
2023-09-20 12:25:00,44.43,44.47,44.42,44.46,10586.0,42.9622,43.0009,42.9525,42.9912,10586.0
2023-09-20 12:30:00,44.45,44.46,44.44,44.45,9176.0,42.9815,42.9912,42.9719,42.9815,9176.0
2023-09-20 12:35:00,44.45,44.45,44.37,44.38,23283.0,42.9815,42.9815,42.9042,42.9139,23283.0
2023-09-20 12:40:00,44.37,44.39,44.36,44.37,10494.0,42.9042,42.9235,42.8945,42.9042,10494.0
2023-09-20 12:45:00,44.37,44.37,44.33,44.34,13435.0,42.9042,42.9042,42.8655,42.8752,13435.0
2023-09-20 12:50:00,44.34,44.35,44.32,44.33,10583.0,42.8752,42.8848,42.8558,42.8655,10583.0
2023-09-20 12:55:00,44.33,44.34,44.32,44.34,11588.0,42.8655,42.8752,42.8558,42.8752,11588.0
2023-09-20 13:00:00,44.34,44.34,44.32,44.33,7685.0,42.8752,42.8752,42.8558,42.8655,7685.0
2023-09-20 13:05:00,44.32,44.32,44.28,44.3,11684.0,42.8558,42.8558,42.8172,42.8365,11684.0
2023-09-20 13:10:00,44.3,44.3,44.26,44.26,8482.0,42.8365,42.8365,42.7978,42.7978,8482.0
2023-09-20 13:15:00,44.26,44.3,44.25,44.3,15775.0,42.7978,42.8365,42.7882,42.8365,15775.0
2023-09-20 13:20:00,44.3,44.32,44.29,44.31,12071.0,42.8365,42.8558,42.8268,42.8462,12071.0
2023-09-20 13:25:00,44.3,44.32,44.29,44.3,16549.0,42.8365,42.8558,42.8268,42.8365,16549.0
2023-09-20 13:30:00,44.3,44.32,44.27,44.29,11925.0,42.8365,42.8558,42.8075,42.8268,11925.0
2023-09-20 13:35:00,44.28,44.28,44.22,44.22,21007.0,42.8172,42.8172,42.7591,42.7591,21007.0
2023-09-20 13:40:00,44.23,44.27,44.21,44.26,22792.0,42.7688,42.8075,42.7495,42.7978,22792.0
2023-09-20 13:45:00,44.26,44.28,44.25,44.26,18495.0,42.7978,42.8172,42.7882,42.7978,18495.0
2023-09-20 13:50:00,44.26,44.28,44.23,44.27,27728.0,42.7978,42.8172,42.7688,42.8075,27728.0
2023-09-20 13:55:00,44.27,44.3,44.27,44.28,19679.0,42.8075,42.8365,42.8075,42.8172,19679.0
2023-09-20 14:00:00,44.29,44.29,44.02,44.07,96881.0,42.8268,42.8268,42.5657,42.6141,96881.0
2023-09-20 14:05:00,44.06,44.14,44.0,44.06,29401.0,42.6044,42.6818,42.5464,42.6044,29401.0
2023-09-20 14:10:00,44.06,44.23,44.04,44.2,41294.0,42.6044,42.7688,42.5851,42.7398,41294.0
2023-09-20 14:15:00,44.2,44.23,44.17,44.22,32176.0,42.7398,42.7688,42.7108,42.7591,32176.0
2023-09-20 14:20:00,44.22,44.26,44.2,44.24,29040.0,42.7591,42.7978,42.7398,42.7785,29040.0
2023-09-20 14:25:00,44.23,44.28,44.23,44.24,26056.0,42.7688,42.8172,42.7688,42.7785,26056.0
2023-09-20 14:30:00,44.24,44.41,44.22,44.32,63850.0,42.7785,42.9429,42.7591,42.8558,63850.0
2023-09-20 14:35:00,44.31,44.39,44.29,44.34,32461.0,42.8462,42.9235,42.8268,42.8752,32461.0
2023-09-20 14:40:00,44.35,44.39,44.3,44.36,25466.0,42.8848,42.9235,42.8365,42.8945,25466.0
2023-09-20 14:45:00,44.36,44.37,44.26,44.26,24556.0,42.8945,42.9042,42.7978,42.7978,24556.0
2023-09-20 14:50:00,44.26,44.27,44.18,44.2,39580.0,42.7978,42.8075,42.7205,42.7398,39580.0
2023-09-20 14:55:00,44.2,44.23,44.15,44.16,36447.0,42.7398,42.7688,42.6915,42.7011,36447.0
2023-09-20 15:00:00,44.16,44.19,44.13,44.18,22034.0,42.7011,42.7301,42.6721,42.7205,22034.0
2023-09-20 15:05:00,44.17,44.19,44.07,44.09,34553.0,42.7108,42.7301,42.6141,42.6334,34553.0
2023-09-20 15:10:00,44.09,44.11,44.03,44.05,24492.0,42.6334,42.6528,42.5754,42.5948,24492.0
2023-09-20 15:15:00,44.05,44.08,44.0,44.01,25796.0,42.5948,42.6238,42.5464,42.5561,25796.0
2023-09-20 15:20:00,44.02,44.06,43.99,44.03,38485.0,42.5657,42.6044,42.5367,42.5754,38485.0
2023-09-20 15:25:00,44.04,44.08,44.0,44.03,46397.0,42.5851,42.6238,42.5464,42.5754,46397.0
2023-09-20 15:30:00,44.03,44.04,43.88,43.9,38304.0,42.5754,42.5851,42.4304,42.4497,38304.0
2023-09-20 15:35:00,43.89,43.9,43.8,43.8,38983.0,42.44,42.4497,42.353,42.353,38983.0
2023-09-20 15:40:00,43.8,43.82,43.76,43.8,52506.0,42.353,42.3724,42.3143,42.353,52506.0
2023-09-20 15:45:00,43.8,43.82,43.75,43.8,76731.0,42.353,42.3724,42.3047,42.353,76731.0
2023-09-20 15:50:00,43.79,43.8,43.71,43.72,92906.0,42.3433,42.353,42.266,42.2757,92906.0
2023-09-20 15:55:00,43.72,43.77,43.67,43.69,207726.0,42.2757,42.324,42.2273,42.2467,207726.0
2023-09-21 09:30:00,43.35,43.5,43.26,43.31,75616.0,41.9179,42.0629,41.8309,41.8792,75616.0
2023-09-21 09:35:00,43.29,43.33,43.18,43.21,30472.0,41.8599,41.8985,41.7535,41.7825,30472.0
2023-09-21 09:40:00,43.22,43.28,43.18,43.27,70394.0,41.7922,41.8502,41.7535,41.8405,70394.0
2023-09-21 09:45:00,43.26,43.36,43.2,43.29,97930.0,41.8309,41.9276,41.7728,41.8599,97930.0
2023-09-21 09:50:00,43.29,43.29,43.2,43.21,37675.0,41.8599,41.8599,41.7728,41.7825,37675.0
2023-09-21 09:55:00,43.2,43.21,43.16,43.2,34762.0,41.7728,41.7825,41.7342,41.7728,34762.0
2023-09-21 10:00:00,43.21,43.22,43.1,43.11,38335.0,41.7825,41.7922,41.6761,41.6858,38335.0
2023-09-21 10:05:00,43.11,43.17,43.1,43.14,56776.0,41.6858,41.7438,41.6761,41.7148,56776.0
2023-09-21 10:10:00,43.14,43.17,43.04,43.05,43939.0,41.7148,41.7438,41.6181,41.6278,43939.0
2023-09-21 10:15:00,43.05,43.14,43.05,43.09,58227.0,41.6278,41.7148,41.6278,41.6665,58227.0
2023-09-21 10:20:00,43.09,43.24,43.08,43.23,43503.0,41.6665,41.8115,41.6568,41.8018,43503.0
2023-09-21 10:25:00,43.23,43.24,43.18,43.18,32577.0,41.8018,41.8115,41.7535,41.7535,32577.0
2023-09-21 10:30:00,43.18,43.24,43.17,43.2,39189.0,41.7535,41.8115,41.7438,41.7728,39189.0
2023-09-21 10:35:00,43.19,43.25,43.19,43.24,24573.0,41.7632,41.8212,41.7632,41.8115,24573.0
2023-09-21 10:40:00,43.24,43.28,43.2,43.2,40579.0,41.8115,41.8502,41.7728,41.7728,40579.0
2023-09-21 10:45:00,43.2,43.27,43.18,43.2,42704.0,41.7728,41.8405,41.7535,41.7728,42704.0
2023-09-21 10:50:00,43.19,43.2,43.08,43.08,34645.0,41.7632,41.7728,41.6568,41.6568,34645.0
2023-09-21 10:55:00,43.07,43.11,43.02,43.04,39662.0,41.6471,41.6858,41.5988,41.6181,39662.0
2023-09-21 11:00:00,43.05,43.12,43.04,43.09,24086.0,41.6278,41.6955,41.6181,41.6665,24086.0
2023-09-21 11:05:00,43.1,43.13,43.07,43.09,28683.0,41.6761,41.7052,41.6471,41.6665,28683.0
2023-09-21 11:10:00,43.09,43.13,43.07,43.09,28108.0,41.6665,41.7052,41.6471,41.6665,28108.0
2023-09-21 11:15:00,43.09,43.14,43.03,43.05,42553.0,41.6665,41.7148,41.6085,41.6278,42553.0
2023-09-21 11:20:00,43.05,43.11,43.04,43.08,30065.0,41.6278,41.6858,41.6181,41.6568,30065.0
2023-09-21 11:25:00,43.08,43.12,43.07,43.09,24130.0,41.6568,41.6955,41.6471,41.6665,24130.0
2023-09-21 11:30:00,43.09,43.16,43.07,43.16,33865.0,41.6665,41.7342,41.6471,41.7342,33865.0
2023-09-21 11:35:00,43.16,43.16,43.07,43.1,31159.0,41.7342,41.7342,41.6471,41.6761,31159.0
2023-09-21 11:40:00,43.09,43.14,43.05,43.13,33273.0,41.6665,41.7148,41.6278,41.7052,33273.0
2023-09-21 11:45:00,43.13,43.13,43.1,43.11,21713.0,41.7052,41.7052,41.6761,41.6858,21713.0
2023-09-21 11:50:00,43.12,43.13,43.08,43.09,22478.0,41.6955,41.7052,41.6568,41.6665,22478.0
2023-09-21 11:55:00,43.1,43.14,43.1,43.12,23484.0,41.6761,41.7148,41.6761,41.6955,23484.0
2023-09-21 12:00:00,43.11,43.14,43.11,43.13,29839.0,41.6858,41.7148,41.6858,41.7052,29839.0
2023-09-21 12:05:00,43.13,43.16,43.11,43.16,23979.0,41.7052,41.7342,41.6858,41.7342,23979.0
2023-09-21 12:10:00,43.15,43.16,43.08,43.14,52028.0,41.7245,41.7342,41.6568,41.7148,52028.0
2023-09-21 12:15:00,43.14,43.14,43.07,43.07,25019.0,41.7148,41.7148,41.6471,41.6471,25019.0
2023-09-21 12:20:00,43.07,43.1,43.06,43.09,19855.0,41.6471,41.6761,41.6375,41.6665,19855.0
2023-09-21 12:25:00,43.09,43.11,43.06,43.11,24889.0,41.6665,41.6858,41.6375,41.6858,24889.0
2023-09-21 12:30:00,43.11,43.15,43.1,43.14,23487.0,41.6858,41.7245,41.6761,41.7148,23487.0
2023-09-21 12:35:00,43.13,43.14,43.07,43.09,25469.0,41.7052,41.7148,41.6471,41.6665,25469.0
2023-09-21 12:40:00,43.08,43.11,43.07,43.09,14774.0,41.6568,41.6858,41.6471,41.6665,14774.0
2023-09-21 12:45:00,43.09,43.11,43.08,43.1,8590.0,41.6665,41.6858,41.6568,41.6761,8590.0
2023-09-21 12:50:00,43.09,43.1,43.07,43.08,18855.0,41.6665,41.6761,41.6471,41.6568,18855.0
2023-09-21 12:55:00,43.08,43.08,43.05,43.07,14526.0,41.6568,41.6568,41.6278,41.6471,14526.0
2023-09-21 13:00:00,43.07,43.09,43.02,43.03,29278.0,41.6471,41.6665,41.5988,41.6085,29278.0
2023-09-21 13:05:00,43.03,43.07,43.03,43.05,34439.0,41.6085,41.6471,41.6085,41.6278,34439.0
2023-09-21 13:10:00,43.05,43.05,43.03,43.05,25319.0,41.6278,41.6278,41.6085,41.6278,25319.0
2023-09-21 13:15:00,43.05,43.08,43.04,43.06,33278.0,41.6278,41.6568,41.6181,41.6375,33278.0
2023-09-21 13:20:00,43.05,43.05,43.0,43.04,23413.0,41.6278,41.6278,41.5794,41.6181,23413.0
2023-09-21 13:25:00,43.04,43.06,43.04,43.04,18218.0,41.6181,41.6375,41.6181,41.6181,18218.0
2023-09-21 13:30:00,43.05,43.06,43.03,43.04,24689.0,41.6278,41.6375,41.6085,41.6181,24689.0
2023-09-21 13:35:00,43.04,43.06,43.03,43.05,23984.0,41.6181,41.6375,41.6085,41.6278,23984.0
2023-09-21 13:40:00,43.05,43.06,43.02,43.02,20329.0,41.6278,41.6375,41.5988,41.5988,20329.0
2023-09-21 13:45:00,43.02,43.06,43.02,43.03,18424.0,41.5988,41.6375,41.5988,41.6085,18424.0
2023-09-21 13:50:00,43.04,43.05,43.01,43.04,20507.0,41.6181,41.6278,41.5891,41.6181,20507.0
2023-09-21 13:55:00,43.04,43.05,42.99,43.05,18607.0,41.6181,41.6278,41.5698,41.6278,18607.0
2023-09-21 14:00:00,43.05,43.06,43.02,43.04,23610.0,41.6278,41.6375,41.5988,41.6181,23610.0
2023-09-21 14:05:00,43.04,43.06,42.99,43.0,25336.0,41.6181,41.6375,41.5698,41.5794,25336.0
2023-09-21 14:10:00,43.0,43.04,43.0,43.02,15480.0,41.5794,41.6181,41.5794,41.5988,15480.0
2023-09-21 14:15:00,43.02,43.02,42.93,42.93,54600.0,41.5988,41.5988,41.5118,41.5118,54600.0
2023-09-21 14:20:00,42.93,42.95,42.91,42.95,44596.0,41.5118,41.5311,41.4924,41.5311,44596.0
2023-09-21 14:25:00,42.95,42.95,42.86,42.88,49677.0,41.5311,41.5311,41.4441,41.4634,49677.0
2023-09-21 14:30:00,42.89,42.89,42.85,42.86,17944.0,41.4731,41.4731,41.4344,41.4441,17944.0
2023-09-21 14:35:00,42.87,42.92,42.85,42.91,36737.0,41.4537,41.5021,41.4344,41.4924,36737.0
2023-09-21 14:40:00,42.91,42.92,42.9,42.9,42854.0,41.4924,41.5021,41.4827,41.4827,42854.0
2023-09-21 14:45:00,42.9,42.91,42.86,42.86,28731.0,41.4827,41.4924,41.4441,41.4441,28731.0
2023-09-21 14:50:00,42.86,43.01,42.85,42.96,236582.0,41.4441,41.5891,41.4344,41.5408,236582.0
2023-09-21 14:55:00,42.96,45.12,42.96,44.8,1787493.0,41.5408,43.6294,41.5408,43.32,1787493.0
2023-09-21 15:00:00,44.8,45.21,44.14,44.54,1406886.0,43.32,43.7164,42.6818,43.0686,1406886.0
2023-09-21 15:05:00,44.54,44.92,44.49,44.56,764175.0,43.0686,43.436,43.0202,43.0879,764175.0
2023-09-21 15:10:00,44.55,44.67,44.25,44.52,617458.0,43.0782,43.1943,42.7882,43.0492,617458.0
2023-09-21 15:15:00,44.51,44.62,44.25,44.26,499152.0,43.0396,43.1459,42.7882,42.7978,499152.0
2023-09-21 15:20:00,44.27,44.27,43.99,44.09,340614.0,42.8075,42.8075,42.5367,42.6334,340614.0
2023-09-21 15:25:00,44.09,45.1,44.06,44.17,655398.0,42.6334,43.6101,42.6044,42.7108,655398.0
2023-09-21 15:30:00,44.17,44.18,44.03,44.06,221686.0,42.7108,42.7205,42.5754,42.6044,221686.0
2023-09-21 15:35:00,44.07,44.18,44.03,44.06,148619.0,42.6141,42.7205,42.5754,42.6044,148619.0
2023-09-21 15:40:00,44.07,44.12,44.06,44.1,195486.0,42.6141,42.6624,42.6044,42.6431,195486.0
2023-09-21 15:45:00,44.1,44.11,44.03,44.04,184511.0,42.6431,42.6528,42.5754,42.5851,184511.0
2023-09-21 15:50:00,44.04,44.11,43.96,44.11,362230.0,42.5851,42.6528,42.5077,42.6528,362230.0
2023-09-21 15:55:00,44.11,44.11,43.92,43.94,816460.0,42.6528,42.6528,42.4691,42.4884,816460.0
2023-09-22 09:30:00,44.26,44.72,44.23,44.27,273238.0,42.7978,43.2426,42.7688,42.8075,273238.0
2023-09-22 09:35:00,44.26,44.55,44.23,44.48,120208.0,42.7978,43.0782,42.7688,43.0106,120208.0
2023-09-22 09:40:00,44.49,44.52,44.35,44.51,226653.0,43.0202,43.0492,42.8848,43.0396,226653.0
2023-09-22 09:45:00,44.49,44.84,44.48,44.81,163236.0,43.0202,43.3587,43.0106,43.3296,163236.0
2023-09-22 09:50:00,44.8,44.81,44.49,44.5,84230.0,43.32,43.3296,43.0202,43.0299,84230.0
2023-09-22 09:55:00,44.51,44.59,44.44,44.52,47934.0,43.0396,43.1169,42.9719,43.0492,47934.0
2023-09-22 10:00:00,44.52,44.53,44.32,44.52,69120.0,43.0492,43.0589,42.8558,43.0492,69120.0
2023-09-22 10:05:00,44.51,44.53,44.39,44.45,88219.0,43.0396,43.0589,42.9235,42.9815,88219.0
2023-09-22 10:10:00,44.45,44.46,44.37,44.37,73412.0,42.9815,42.9912,42.9042,42.9042,73412.0
2023-09-22 10:15:00,44.38,44.39,44.27,44.34,118877.0,42.9139,42.9235,42.8075,42.8752,118877.0
2023-09-22 10:20:00,44.34,44.39,44.24,44.38,67118.0,42.8752,42.9235,42.7785,42.9139,67118.0
2023-09-22 10:25:00,44.39,44.44,44.36,44.41,49951.0,42.9235,42.9719,42.8945,42.9429,49951.0
2023-09-22 10:30:00,44.41,44.52,44.41,44.52,111674.0,42.9429,43.0492,42.9429,43.0492,111674.0
2023-09-22 10:35:00,44.52,44.53,44.41,44.41,78005.0,43.0492,43.0589,42.9429,42.9429,78005.0
2023-09-22 10:40:00,44.41,44.45,44.3,44.43,60481.0,42.9429,42.9815,42.8365,42.9622,60481.0
2023-09-22 10:45:00,44.43,44.43,44.33,44.37,58638.0,42.9622,42.9622,42.8655,42.9042,58638.0
2023-09-22 10:50:00,44.37,44.38,44.22,44.26,57391.0,42.9042,42.9139,42.7591,42.7978,57391.0
2023-09-22 10:55:00,44.27,44.3,44.26,44.3,37680.0,42.8075,42.8365,42.7978,42.8365,37680.0
2023-09-22 11:00:00,44.3,44.31,44.18,44.21,57091.0,42.8365,42.8462,42.7205,42.7495,57091.0
2023-09-22 11:05:00,44.2,44.22,44.09,44.09,54446.0,42.7398,42.7591,42.6334,42.6334,54446.0
2023-09-22 11:10:00,44.07,44.16,44.06,44.13,63314.0,42.6141,42.7011,42.6044,42.6721,63314.0
2023-09-22 11:15:00,44.12,44.12,43.96,43.96,71729.0,42.6624,42.6624,42.5077,42.5077,71729.0
2023-09-22 11:20:00,43.96,43.97,43.85,43.88,79001.0,42.5077,42.5174,42.4014,42.4304,79001.0
2023-09-22 11:25:00,43.88,43.88,43.79,43.82,48170.0,42.4304,42.4304,42.3433,42.3724,48170.0
2023-09-22 11:30:00,43.82,43.83,43.75,43.8,38050.0,42.3724,42.382,42.3047,42.353,38050.0
2023-09-22 11:35:00,43.8,43.8,43.71,43.76,25532.0,42.353,42.353,42.266,42.3143,25532.0
2023-09-22 11:40:00,43.76,43.78,43.71,43.73,45258.0,42.3143,42.3337,42.266,42.2853,45258.0
2023-09-22 11:45:00,43.73,43.76,43.67,43.68,43924.0,42.2853,42.3143,42.2273,42.237,43924.0
2023-09-22 11:50:00,43.68,43.73,43.65,43.7,38923.0,42.237,42.2853,42.208,42.2563,38923.0
2023-09-22 11:55:00,43.7,43.79,43.68,43.79,67321.0,42.2563,42.3433,42.237,42.3433,67321.0
2023-09-22 12:00:00,43.79,43.82,43.71,43.73,44466.0,42.3433,42.3724,42.266,42.2853,44466.0
2023-09-22 12:05:00,43.73,43.84,43.68,43.77,83095.0,42.2853,42.3917,42.237,42.324,83095.0
2023-09-22 12:10:00,43.78,43.83,43.73,43.83,34795.0,42.3337,42.382,42.2853,42.382,34795.0
2023-09-22 12:15:00,43.83,43.97,43.82,43.93,45184.0,42.382,42.5174,42.3724,42.4787,45184.0
2023-09-22 12:20:00,43.93,44.02,43.93,43.97,41165.0,42.4787,42.5657,42.4787,42.5174,41165.0
2023-09-22 12:25:00,43.96,44.01,43.96,44.0,30959.0,42.5077,42.5561,42.5077,42.5464,30959.0
2023-09-22 12:30:00,44.0,44.02,43.86,43.89,56253.0,42.5464,42.5657,42.411,42.44,56253.0
2023-09-22 12:35:00,43.89,43.9,43.84,43.9,47952.0,42.44,42.4497,42.3917,42.4497,47952.0
2023-09-22 12:40:00,43.89,43.98,43.86,43.95,73613.0,42.44,42.5271,42.411,42.4981,73613.0
2023-09-22 12:45:00,43.96,43.98,43.92,43.96,42737.0,42.5077,42.5271,42.4691,42.5077,42737.0
2023-09-22 12:50:00,43.96,43.96,43.9,43.93,35580.0,42.5077,42.5077,42.4497,42.4787,35580.0
2023-09-22 12:55:00,43.94,43.94,43.89,43.91,28672.0,42.4884,42.4884,42.44,42.4594,28672.0
2023-09-22 13:00:00,43.91,43.93,43.83,43.87,31687.0,42.4594,42.4787,42.382,42.4207,31687.0
2023-09-22 13:05:00,43.87,43.87,43.82,43.84,47692.0,42.4207,42.4207,42.3724,42.3917,47692.0
2023-09-22 13:10:00,43.84,43.84,43.76,43.78,44091.0,42.3917,42.3917,42.3143,42.3337,44091.0
2023-09-22 13:15:00,43.79,43.8,43.72,43.73,33622.0,42.3433,42.353,42.2757,42.2853,33622.0
2023-09-22 13:20:00,43.73,43.73,43.67,43.71,29837.0,42.2853,42.2853,42.2273,42.266,29837.0
2023-09-22 13:25:00,43.72,43.73,43.62,43.63,42491.0,42.2757,42.2853,42.179,42.1886,42491.0
2023-09-22 13:30:00,43.63,43.63,43.53,43.55,38266.0,42.1886,42.1886,42.0919,42.1113,38266.0
2023-09-22 13:35:00,43.55,43.56,43.46,43.48,43590.0,42.1113,42.1209,42.0242,42.0436,43590.0
2023-09-22 13:40:00,43.48,43.48,43.36,43.37,47271.0,42.0436,42.0436,41.9276,41.9372,47271.0
2023-09-22 13:45:00,43.38,43.38,43.28,43.34,78846.0,41.9469,41.9469,41.8502,41.9082,78846.0
2023-09-22 13:50:00,43.34,43.34,43.26,43.34,59824.0,41.9082,41.9082,41.8309,41.9082,59824.0
2023-09-22 13:55:00,43.34,43.37,43.3,43.37,45090.0,41.9082,41.9372,41.8695,41.9372,45090.0
2023-09-22 14:00:00,43.37,43.49,43.36,43.48,47043.0,41.9372,42.0533,41.9276,42.0436,47043.0
2023-09-22 14:05:00,43.48,43.5,43.45,43.5,31855.0,42.0436,42.0629,42.0146,42.0629,31855.0
2023-09-22 14:10:00,43.5,43.51,43.43,43.48,47727.0,42.0629,42.0726,41.9952,42.0436,47727.0
2023-09-22 14:15:00,43.47,43.49,43.38,43.4,42231.0,42.0339,42.0533,41.9469,41.9662,42231.0
2023-09-22 14:20:00,43.41,43.44,43.37,43.43,37907.0,41.9759,42.0049,41.9372,41.9952,37907.0
2023-09-22 14:25:00,43.43,43.45,43.4,43.42,40113.0,41.9952,42.0146,41.9662,41.9856,40113.0
2023-09-22 14:30:00,43.43,43.43,43.35,43.42,48556.0,41.9952,41.9952,41.9179,41.9856,48556.0
2023-09-22 14:35:00,43.41,43.43,43.32,43.33,33230.0,41.9759,41.9952,41.8889,41.8985,33230.0
2023-09-22 14:40:00,43.32,43.34,43.29,43.29,37361.0,41.8889,41.9082,41.8599,41.8599,37361.0
2023-09-22 14:45:00,43.28,43.29,43.24,43.27,32451.0,41.8502,41.8599,41.8115,41.8405,32451.0
2023-09-22 14:50:00,43.27,43.3,43.18,43.24,137350.0,41.8405,41.8695,41.7535,41.8115,137350.0
2023-09-22 14:55:00,43.23,43.23,43.16,43.16,47403.0,41.8018,41.8018,41.7342,41.7342,47403.0
2023-09-22 15:00:00,43.16,43.25,43.13,43.2,95331.0,41.7342,41.8212,41.7052,41.7728,95331.0
2023-09-22 15:05:00,43.2,43.34,43.19,43.34,70020.0,41.7728,41.9082,41.7632,41.9082,70020.0
2023-09-22 15:10:00,43.34,43.38,43.31,43.34,58464.0,41.9082,41.9469,41.8792,41.9082,58464.0
2023-09-22 15:15:00,43.35,43.36,43.27,43.29,68339.0,41.9179,41.9276,41.8405,41.8599,68339.0
2023-09-22 15:20:00,43.29,43.31,43.23,43.27,73760.0,41.8599,41.8792,41.8018,41.8405,73760.0
2023-09-22 15:25:00,43.28,43.3,43.2,43.21,64995.0,41.8502,41.8695,41.7728,41.7825,64995.0
2023-09-22 15:30:00,43.21,43.24,43.09,43.12,112279.0,41.7825,41.8115,41.6665,41.6955,112279.0
2023-09-22 15:35:00,43.12,43.16,43.07,43.09,156911.0,41.6955,41.7342,41.6471,41.6665,156911.0
2023-09-22 15:40:00,43.09,43.17,43.07,43.13,139305.0,41.6665,41.7438,41.6471,41.7052,139305.0
2023-09-22 15:45:00,43.13,43.13,43.05,43.09,125521.0,41.7052,41.7052,41.6278,41.6665,125521.0
2023-09-22 15:50:00,43.09,43.15,43.0,43.13,249253.0,41.6665,41.7245,41.5794,41.7052,249253.0
2023-09-22 15:55:00,43.13,43.2,43.11,43.11,543627.0,41.7052,41.7728,41.6858,41.6858,543627.0
2023-09-25 09:30:00,42.85,43.15,42.57,43.13,117194.0,41.4344,41.7245,41.1637,41.7052,117194.0
2023-09-25 09:35:00,43.14,43.17,42.95,43.02,68473.0,41.7148,41.7438,41.5311,41.5988,68473.0
2023-09-25 09:40:00,43.03,43.33,43.03,43.29,51204.0,41.6085,41.8985,41.6085,41.8599,51204.0
2023-09-25 09:45:00,43.31,43.34,43.23,43.29,35007.0,41.8792,41.9082,41.8018,41.8599,35007.0
2023-09-25 09:50:00,43.3,43.31,43.21,43.28,19711.0,41.8695,41.8792,41.7825,41.8502,19711.0
2023-09-25 09:55:00,43.29,43.39,43.27,43.38,32622.0,41.8599,41.9566,41.8405,41.9469,32622.0
2023-09-25 10:00:00,43.37,43.37,43.29,43.33,24821.0,41.9372,41.9372,41.8599,41.8985,24821.0
2023-09-25 10:05:00,43.32,43.35,43.29,43.32,27754.0,41.8889,41.9179,41.8599,41.8889,27754.0
2023-09-25 10:10:00,43.32,43.41,43.31,43.4,33709.0,41.8889,41.9759,41.8792,41.9662,33709.0
2023-09-25 10:15:00,43.4,43.46,43.28,43.29,63628.0,41.9662,42.0242,41.8502,41.8599,63628.0
2023-09-25 10:20:00,43.28,43.31,43.22,43.23,25603.0,41.8502,41.8792,41.7922,41.8018,25603.0
2023-09-25 10:25:00,43.24,43.27,43.17,43.22,32834.0,41.8115,41.8405,41.7438,41.7922,32834.0
2023-09-25 10:30:00,43.21,43.29,43.2,43.27,49204.0,41.7825,41.8599,41.7728,41.8405,49204.0
2023-09-25 10:35:00,43.27,43.27,43.21,43.26,26776.0,41.8405,41.8405,41.7825,41.8309,26776.0
2023-09-25 10:40:00,43.26,43.34,43.2,43.33,39484.0,41.8309,41.9082,41.7728,41.8985,39484.0
2023-09-25 10:45:00,43.33,43.34,43.27,43.33,42119.0,41.8985,41.9082,41.8405,41.8985,42119.0
2023-09-25 10:50:00,43.33,43.44,43.32,43.42,41234.0,41.8985,42.0049,41.8889,41.9856,41234.0
2023-09-25 10:55:00,43.41,43.48,43.41,43.48,30955.0,41.9759,42.0436,41.9759,42.0436,30955.0
2023-09-25 11:00:00,43.48,43.62,43.48,43.61,35204.0,42.0436,42.179,42.0436,42.1693,35204.0
2023-09-25 11:05:00,43.61,43.66,43.58,43.65,30831.0,42.1693,42.2176,42.1403,42.208,30831.0
2023-09-25 11:10:00,43.66,43.73,43.62,43.66,45084.0,42.2176,42.2853,42.179,42.2176,45084.0
2023-09-25 11:15:00,43.66,43.75,43.63,43.73,42286.0,42.2176,42.3047,42.1886,42.2853,42286.0
2023-09-25 11:20:00,43.72,43.73,43.66,43.68,26286.0,42.2757,42.2853,42.2176,42.237,26286.0
2023-09-25 11:25:00,43.68,43.68,43.58,43.59,24539.0,42.237,42.237,42.1403,42.15,24539.0
2023-09-25 11:30:00,43.59,43.64,43.58,43.63,19253.0,42.15,42.1983,42.1403,42.1886,19253.0
2023-09-25 11:35:00,43.63,43.66,43.62,43.64,17200.0,42.1886,42.2176,42.179,42.1983,17200.0
2023-09-25 11:40:00,43.63,43.67,43.6,43.63,18560.0,42.1886,42.2273,42.1596,42.1886,18560.0
2023-09-25 11:45:00,43.63,43.64,43.57,43.59,20783.0,42.1886,42.1983,42.1306,42.15,20783.0
2023-09-25 11:50:00,43.59,43.62,43.57,43.57,14726.0,42.15,42.179,42.1306,42.1306,14726.0
2023-09-25 11:55:00,43.58,43.61,43.54,43.58,23744.0,42.1403,42.1693,42.1016,42.1403,23744.0
2023-09-25 12:00:00,43.59,43.62,43.57,43.59,11666.0,42.15,42.179,42.1306,42.15,11666.0
2023-09-25 12:05:00,43.6,43.66,43.6,43.65,15425.0,42.1596,42.2176,42.1596,42.208,15425.0
2023-09-25 12:10:00,43.66,43.66,43.63,43.64,20385.0,42.2176,42.2176,42.1886,42.1983,20385.0
2023-09-25 12:15:00,43.65,43.69,43.64,43.68,15882.0,42.208,42.2467,42.1983,42.237,15882.0
2023-09-25 12:20:00,43.68,43.69,43.66,43.69,15045.0,42.237,42.2467,42.2176,42.2467,15045.0
2023-09-25 12:25:00,43.69,43.7,43.66,43.7,9663.0,42.2467,42.2563,42.2176,42.2563,9663.0
2023-09-25 12:30:00,43.7,43.72,43.69,43.7,16664.0,42.2563,42.2757,42.2467,42.2563,16664.0
2023-09-25 12:35:00,43.7,43.72,43.68,43.7,16679.0,42.2563,42.2757,42.237,42.2563,16679.0
2023-09-25 12:40:00,43.7,43.73,43.69,43.7,30680.0,42.2563,42.2853,42.2467,42.2563,30680.0
2023-09-25 12:45:00,43.7,43.71,43.64,43.68,35994.0,42.2563,42.266,42.1983,42.237,35994.0
2023-09-25 12:50:00,43.67,43.7,43.61,43.69,25720.0,42.2273,42.2563,42.1693,42.2467,25720.0
2023-09-25 12:55:00,43.7,43.71,43.67,43.71,13241.0,42.2563,42.266,42.2273,42.266,13241.0
2023-09-25 13:00:00,43.7,43.71,43.66,43.68,28145.0,42.2563,42.266,42.2176,42.237,28145.0
2023-09-25 13:05:00,43.68,43.75,43.67,43.75,12504.0,42.237,42.3047,42.2273,42.3047,12504.0
2023-09-25 13:10:00,43.75,43.79,43.73,43.77,29488.0,42.3047,42.3433,42.2853,42.324,29488.0
2023-09-25 13:15:00,43.77,43.79,43.72,43.75,39672.0,42.324,42.3433,42.2757,42.3047,39672.0
2023-09-25 13:20:00,43.76,43.77,43.74,43.74,20394.0,42.3143,42.324,42.295,42.295,20394.0
2023-09-25 13:25:00,43.75,43.77,43.71,43.75,15319.0,42.3047,42.324,42.266,42.3047,15319.0
2023-09-25 13:30:00,43.75,43.78,43.73,43.77,16292.0,42.3047,42.3337,42.2853,42.324,16292.0
2023-09-25 13:35:00,43.77,43.84,43.77,43.83,20581.0,42.324,42.3917,42.324,42.382,20581.0
2023-09-25 13:40:00,43.83,43.88,43.82,43.88,22633.0,42.382,42.4304,42.3724,42.4304,22633.0
2023-09-25 13:45:00,43.88,43.88,43.81,43.86,24676.0,42.4304,42.4304,42.3627,42.411,24676.0
2023-09-25 13:50:00,43.87,43.89,43.84,43.88,15862.0,42.4207,42.44,42.3917,42.4304,15862.0
2023-09-25 13:55:00,43.88,43.9,43.86,43.89,21751.0,42.4304,42.4497,42.411,42.44,21751.0
2023-09-25 14:00:00,43.89,43.93,43.89,43.91,27621.0,42.44,42.4787,42.44,42.4594,27621.0
2023-09-25 14:05:00,43.91,43.92,43.88,43.91,19862.0,42.4594,42.4691,42.4304,42.4594,19862.0
2023-09-25 14:10:00,43.9,43.92,43.89,43.91,12028.0,42.4497,42.4691,42.44,42.4594,12028.0
2023-09-25 14:15:00,43.91,43.92,43.86,43.89,19284.0,42.4594,42.4691,42.411,42.44,19284.0
2023-09-25 14:20:00,43.89,43.9,43.85,43.86,16774.0,42.44,42.4497,42.4014,42.411,16774.0
2023-09-25 14:25:00,43.86,43.89,43.85,43.89,19781.0,42.411,42.44,42.4014,42.44,19781.0
2023-09-25 14:30:00,43.88,43.88,43.85,43.87,12833.0,42.4304,42.4304,42.4014,42.4207,12833.0
2023-09-25 14:35:00,43.86,43.93,43.86,43.9,30626.0,42.411,42.4787,42.411,42.4497,30626.0
2023-09-25 14:40:00,43.9,43.92,43.87,43.87,15551.0,42.4497,42.4691,42.4207,42.4207,15551.0
2023-09-25 14:45:00,43.87,43.9,43.86,43.87,14279.0,42.4207,42.4497,42.411,42.4207,14279.0
2023-09-25 14:50:00,43.86,43.87,43.84,43.86,20863.0,42.411,42.4207,42.3917,42.411,20863.0
2023-09-25 14:55:00,43.85,43.87,43.81,43.82,26626.0,42.4014,42.4207,42.3627,42.3724,26626.0
2023-09-25 15:00:00,43.81,43.83,43.73,43.75,29530.0,42.3627,42.382,42.2853,42.3047,29530.0
2023-09-25 15:05:00,43.74,43.77,43.7,43.71,34586.0,42.295,42.324,42.2563,42.266,34586.0
2023-09-25 15:10:00,43.71,43.74,43.67,43.73,46784.0,42.266,42.295,42.2273,42.2853,46784.0
2023-09-25 15:15:00,43.73,43.87,43.73,43.82,54600.0,42.2853,42.4207,42.2853,42.3724,54600.0
2023-09-25 15:20:00,43.83,43.83,43.77,43.77,23711.0,42.382,42.382,42.324,42.324,23711.0
2023-09-25 15:25:00,43.77,43.78,43.73,43.78,34538.0,42.324,42.3337,42.2853,42.3337,34538.0
2023-09-25 15:30:00,43.77,43.8,43.74,43.75,34292.0,42.324,42.353,42.295,42.3047,34292.0
2023-09-25 15:35:00,43.75,43.79,43.7,43.79,37579.0,42.3047,42.3433,42.2563,42.3433,37579.0
2023-09-25 15:40:00,43.78,43.81,43.78,43.8,34809.0,42.3337,42.3627,42.3337,42.353,34809.0
2023-09-25 15:45:00,43.8,43.82,43.76,43.82,52146.0,42.353,42.3724,42.3143,42.3724,52146.0
2023-09-25 15:50:00,43.82,43.85,43.67,43.69,134053.0,42.3724,42.4014,42.2273,42.2467,134053.0
2023-09-25 15:55:00,43.69,43.83,43.68,43.82,250500.0,42.2467,42.382,42.237,42.3724,250500.0
2023-09-26 09:30:00,43.55,43.72,43.43,43.7,83769.0,42.1113,42.2757,41.9952,42.2563,83769.0
2023-09-26 09:35:00,43.69,43.85,43.66,43.81,47155.0,42.2467,42.4014,42.2176,42.3627,47155.0
2023-09-26 09:40:00,43.81,43.9,43.81,43.89,23379.0,42.3627,42.4497,42.3627,42.44,23379.0
2023-09-26 09:45:00,43.91,43.97,43.85,43.93,50599.0,42.4594,42.5174,42.4014,42.4787,50599.0
2023-09-26 09:50:00,43.92,44.0,43.88,43.99,51670.0,42.4691,42.5464,42.4304,42.5367,51670.0
2023-09-26 09:55:00,43.99,44.1,43.99,44.1,56032.0,42.5367,42.6431,42.5367,42.6431,56032.0
2023-09-26 10:00:00,44.09,44.15,44.02,44.07,77147.0,42.6334,42.6915,42.5657,42.6141,77147.0
2023-09-26 10:05:00,44.06,44.09,44.01,44.07,45226.0,42.6044,42.6334,42.5561,42.6141,45226.0
2023-09-26 10:10:00,44.08,44.08,43.98,43.98,36725.0,42.6238,42.6238,42.5271,42.5271,36725.0
2023-09-26 10:15:00,43.99,43.99,43.88,43.91,60022.0,42.5367,42.5367,42.4304,42.4594,60022.0
2023-09-26 10:20:00,43.92,44.0,43.88,43.88,59876.0,42.4691,42.5464,42.4304,42.4304,59876.0
2023-09-26 10:25:00,43.88,43.89,43.78,43.87,42630.0,42.4304,42.44,42.3337,42.4207,42630.0
2023-09-26 10:30:00,43.88,43.89,43.76,43.77,34719.0,42.4304,42.44,42.3143,42.324,34719.0
2023-09-26 10:35:00,43.77,43.8,43.72,43.73,25425.0,42.324,42.353,42.2757,42.2853,25425.0
2023-09-26 10:40:00,43.73,43.86,43.72,43.86,28807.0,42.2853,42.411,42.2757,42.411,28807.0
2023-09-26 10:45:00,43.86,43.9,43.85,43.9,46311.0,42.411,42.4497,42.4014,42.4497,46311.0
2023-09-26 10:50:00,43.89,43.89,43.84,43.89,25335.0,42.44,42.44,42.3917,42.44,25335.0
2023-09-26 10:55:00,43.89,43.9,43.81,43.87,40847.0,42.44,42.4497,42.3627,42.4207,40847.0
2023-09-26 11:00:00,43.88,43.9,43.84,43.86,23877.0,42.4304,42.4497,42.3917,42.411,23877.0
2023-09-26 11:05:00,43.85,43.86,43.8,43.84,27031.0,42.4014,42.411,42.353,42.3917,27031.0
2023-09-26 11:10:00,43.84,43.84,43.79,43.8,25891.0,42.3917,42.3917,42.3433,42.353,25891.0
2023-09-26 11:15:00,43.8,43.83,43.78,43.79,28479.0,42.353,42.382,42.3337,42.3433,28479.0
2023-09-26 11:20:00,43.78,43.78,43.73,43.73,31294.0,42.3337,42.3337,42.2853,42.2853,31294.0
2023-09-26 11:25:00,43.73,43.77,43.72,43.74,16246.0,42.2853,42.324,42.2757,42.295,16246.0
2023-09-26 11:30:00,43.73,43.85,43.73,43.85,52585.0,42.2853,42.4014,42.2853,42.4014,52585.0
2023-09-26 11:35:00,43.84,43.88,43.84,43.87,18458.0,42.3917,42.4304,42.3917,42.4207,18458.0
2023-09-26 11:40:00,43.87,43.87,43.78,43.82,38976.0,42.4207,42.4207,42.3337,42.3724,38976.0
2023-09-26 11:45:00,43.82,43.86,43.79,43.8,25986.0,42.3724,42.411,42.3433,42.353,25986.0
2023-09-26 11:50:00,43.8,43.87,43.79,43.84,23569.0,42.353,42.4207,42.3433,42.3917,23569.0
2023-09-26 11:55:00,43.84,43.9,43.83,43.88,21005.0,42.3917,42.4497,42.382,42.4304,21005.0
2023-09-26 12:00:00,43.88,43.9,43.83,43.83,17102.0,42.4304,42.4497,42.382,42.382,17102.0
2023-09-26 12:05:00,43.82,43.91,43.81,43.91,17329.0,42.3724,42.4594,42.3627,42.4594,17329.0
2023-09-26 12:10:00,43.91,44.03,43.89,44.01,108458.0,42.4594,42.5754,42.44,42.5561,108458.0
2023-09-26 12:15:00,44.01,44.02,43.98,43.98,30771.0,42.5561,42.5657,42.5271,42.5271,30771.0
2023-09-26 12:20:00,43.99,44.03,43.98,44.03,18538.0,42.5367,42.5754,42.5271,42.5754,18538.0
2023-09-26 12:25:00,44.02,44.14,44.02,44.14,33479.0,42.5657,42.6818,42.5657,42.6818,33479.0
2023-09-26 12:30:00,44.14,44.21,44.12,44.2,37945.0,42.6818,42.7495,42.6624,42.7398,37945.0
2023-09-26 12:35:00,44.2,44.22,44.16,44.19,30299.0,42.7398,42.7591,42.7011,42.7301,30299.0
2023-09-26 12:40:00,44.19,44.24,44.18,44.23,24904.0,42.7301,42.7785,42.7205,42.7688,24904.0
2023-09-26 12:45:00,44.22,44.22,44.2,44.21,15354.0,42.7591,42.7591,42.7398,42.7495,15354.0
2023-09-26 12:50:00,44.21,44.22,44.2,44.21,30792.0,42.7495,42.7591,42.7398,42.7495,30792.0
2023-09-26 12:55:00,44.21,44.22,44.13,44.14,26727.0,42.7495,42.7591,42.6721,42.6818,26727.0
2023-09-26 13:00:00,44.14,44.16,44.11,44.12,31725.0,42.6818,42.7011,42.6528,42.6624,31725.0
2023-09-26 13:05:00,44.13,44.18,44.02,44.16,41761.0,42.6721,42.7205,42.5657,42.7011,41761.0
2023-09-26 13:10:00,44.16,44.17,44.1,44.11,16612.0,42.7011,42.7108,42.6431,42.6528,16612.0
2023-09-26 13:15:00,44.12,44.14,44.04,44.05,25326.0,42.6624,42.6818,42.5851,42.5948,25326.0
2023-09-26 13:20:00,44.06,44.06,44.0,44.03,22220.0,42.6044,42.6044,42.5464,42.5754,22220.0
2023-09-26 13:25:00,44.02,44.05,43.99,44.0,19885.0,42.5657,42.5948,42.5367,42.5464,19885.0
2023-09-26 13:30:00,44.0,44.2,43.99,44.0,239691.0,42.5464,42.7398,42.5367,42.5464,239691.0
2023-09-26 13:35:00,44.01,44.01,43.84,43.85,68597.0,42.5561,42.5561,42.3917,42.4014,68597.0
2023-09-26 13:40:00,43.85,43.87,43.8,43.8,32829.0,42.4014,42.4207,42.353,42.353,32829.0
2023-09-26 13:45:00,43.8,43.85,43.79,43.8,31025.0,42.353,42.4014,42.3433,42.353,31025.0
2023-09-26 13:50:00,43.8,43.85,43.8,43.8,26357.0,42.353,42.4014,42.353,42.353,26357.0
2023-09-26 13:55:00,43.8,43.81,43.75,43.79,26707.0,42.353,42.3627,42.3047,42.3433,26707.0
2023-09-26 14:00:00,43.79,43.79,43.72,43.77,22941.0,42.3433,42.3433,42.2757,42.324,22941.0
2023-09-26 14:05:00,43.77,43.82,43.74,43.75,23383.0,42.324,42.3724,42.295,42.3047,23383.0
2023-09-26 14:10:00,43.74,43.76,43.72,43.75,15520.0,42.295,42.3143,42.2757,42.3047,15520.0
2023-09-26 14:15:00,43.75,43.77,43.72,43.73,22335.0,42.3047,42.324,42.2757,42.2853,22335.0
2023-09-26 14:20:00,43.73,43.75,43.7,43.75,24386.0,42.2853,42.3047,42.2563,42.3047,24386.0
2023-09-26 14:25:00,43.75,43.8,43.72,43.77,42588.0,42.3047,42.353,42.2757,42.324,42588.0
2023-09-26 14:30:00,43.77,43.8,43.75,43.77,27729.0,42.324,42.353,42.3047,42.324,27729.0
2023-09-26 14:35:00,43.76,43.77,43.74,43.75,23680.0,42.3143,42.324,42.295,42.3047,23680.0
2023-09-26 14:40:00,43.75,43.76,43.68,43.68,25459.0,42.3047,42.3143,42.237,42.237,25459.0
2023-09-26 14:45:00,43.68,43.7,43.65,43.69,59291.0,42.237,42.2563,42.208,42.2467,59291.0
2023-09-26 14:50:00,43.69,43.78,43.67,43.77,42909.0,42.2467,42.3337,42.2273,42.324,42909.0
2023-09-26 14:55:00,43.77,43.8,43.75,43.77,44858.0,42.324,42.353,42.3047,42.324,44858.0
2023-09-26 15:00:00,43.77,43.84,43.77,43.8,43852.0,42.324,42.3917,42.324,42.353,43852.0
2023-09-26 15:05:00,43.8,43.83,43.79,43.8,50465.0,42.353,42.382,42.3433,42.353,50465.0
2023-09-26 15:10:00,43.8,43.8,43.71,43.71,53859.0,42.353,42.353,42.266,42.266,53859.0
2023-09-26 15:15:00,43.71,43.73,43.64,43.64,34447.0,42.266,42.2853,42.1983,42.1983,34447.0
2023-09-26 15:20:00,43.64,43.65,43.6,43.61,45315.0,42.1983,42.208,42.1596,42.1693,45315.0
2023-09-26 15:25:00,43.6,43.61,43.56,43.56,45291.0,42.1596,42.1693,42.1209,42.1209,45291.0
2023-09-26 15:30:00,43.57,43.59,43.51,43.52,50311.0,42.1306,42.15,42.0726,42.0823,50311.0
2023-09-26 15:35:00,43.51,43.52,43.49,43.51,57997.0,42.0726,42.0823,42.0533,42.0726,57997.0
2023-09-26 15:40:00,43.51,43.56,43.49,43.55,103027.0,42.0726,42.1209,42.0533,42.1113,103027.0
2023-09-26 15:45:00,43.55,43.55,43.42,43.43,66191.0,42.1113,42.1113,41.9856,41.9952,66191.0
2023-09-26 15:50:00,43.42,43.46,43.4,43.41,168321.0,41.9856,42.0242,41.9662,41.9759,168321.0
2023-09-26 15:55:00,43.41,43.51,43.39,43.5,337828.0,41.9759,42.0726,41.9566,42.0629,337828.0
2023-09-27 09:30:00,43.55,43.76,43.55,43.66,41117.0,42.1113,42.3143,42.1113,42.2176,41117.0
2023-09-27 09:35:00,43.64,43.69,43.58,43.62,22624.0,42.1983,42.2467,42.1403,42.179,22624.0
2023-09-27 09:40:00,43.62,43.64,43.55,43.59,29523.0,42.179,42.1983,42.1113,42.15,29523.0
2023-09-27 09:45:00,43.58,43.61,43.37,43.41,39197.0,42.1403,42.1693,41.9372,41.9759,39197.0
2023-09-27 09:50:00,43.41,43.45,43.33,43.37,26957.0,41.9759,42.0146,41.8985,41.9372,26957.0
2023-09-27 09:55:00,43.35,43.37,43.31,43.36,18215.0,41.9179,41.9372,41.8792,41.9276,18215.0
2023-09-27 10:00:00,43.37,43.38,43.27,43.33,26322.0,41.9372,41.9469,41.8405,41.8985,26322.0
2023-09-27 10:05:00,43.34,43.34,43.22,43.26,26278.0,41.9082,41.9082,41.7922,41.8309,26278.0
2023-09-27 10:10:00,43.25,43.28,42.93,43.0,191974.0,41.8212,41.8502,41.5118,41.5794,191974.0
2023-09-27 10:15:00,43.01,43.07,42.94,43.0,85907.0,41.5891,41.6471,41.5214,41.5794,85907.0
2023-09-27 10:20:00,43.0,43.11,43.0,43.1,70120.0,41.5794,41.6858,41.5794,41.6761,70120.0
2023-09-27 10:25:00,43.11,43.18,43.11,43.18,31883.0,41.6858,41.7535,41.6858,41.7535,31883.0
2023-09-27 10:30:00,43.17,43.2,43.08,43.2,27360.0,41.7438,41.7728,41.6568,41.7728,27360.0
2023-09-27 10:35:00,43.2,43.23,43.13,43.15,39354.0,41.7728,41.8018,41.7052,41.7245,39354.0
2023-09-27 10:40:00,43.15,43.15,43.07,43.08,28175.0,41.7245,41.7245,41.6471,41.6568,28175.0
2023-09-27 10:45:00,43.08,43.09,42.99,43.08,37442.0,41.6568,41.6665,41.5698,41.6568,37442.0
2023-09-27 10:50:00,43.08,43.08,42.86,42.93,55025.0,41.6568,41.6568,41.4441,41.5118,55025.0
2023-09-27 10:55:00,42.92,42.98,42.83,42.86,43605.0,41.5021,41.5601,41.4151,41.4441,43605.0
2023-09-27 11:00:00,42.86,42.9,42.8,42.89,28041.0,41.4441,41.4827,41.3861,41.4731,28041.0
2023-09-27 11:05:00,42.88,42.95,42.8,42.94,51056.0,41.4634,41.5311,41.3861,41.5214,51056.0
2023-09-27 11:10:00,42.95,42.98,42.9,42.92,37139.0,41.5311,41.5601,41.4827,41.5021,37139.0
2023-09-27 11:15:00,42.92,42.92,42.75,42.76,40272.0,41.5021,41.5021,41.3377,41.3474,40272.0
2023-09-27 11:20:00,42.75,42.85,42.75,42.83,38899.0,41.3377,41.4344,41.3377,41.4151,38899.0
2023-09-27 11:25:00,42.84,42.87,42.81,42.84,23330.0,41.4247,41.4537,41.3957,41.4247,23330.0
2023-09-27 11:30:00,42.84,42.84,42.77,42.8,39727.0,41.4247,41.4247,41.357,41.3861,39727.0
2023-09-27 11:35:00,42.79,42.8,42.73,42.75,39797.0,41.3764,41.3861,41.3184,41.3377,39797.0
2023-09-27 11:40:00,42.74,42.75,42.56,42.59,29299.0,41.328,41.3377,41.154,41.183,29299.0
2023-09-27 11:45:00,42.59,42.59,42.5,42.55,35505.0,41.183,41.183,41.096,41.1443,35505.0
2023-09-27 11:50:00,42.55,42.57,42.49,42.56,24359.0,41.1443,41.1637,41.0863,41.154,24359.0
2023-09-27 11:55:00,42.57,42.57,42.53,42.56,17178.0,41.1637,41.1637,41.125,41.154,17178.0
2023-09-27 12:00:00,42.55,42.56,42.41,42.44,31235.0,41.1443,41.154,41.0089,41.0379,31235.0
2023-09-27 12:05:00,42.43,42.44,42.4,42.41,20215.0,41.0283,41.0379,40.9993,41.0089,20215.0
2023-09-27 12:10:00,42.42,42.52,42.41,42.5,23472.0,41.0186,41.1153,41.0089,41.096,23472.0
2023-09-27 12:15:00,42.5,42.51,42.46,42.47,20412.0,41.096,41.1056,41.0573,41.067,20412.0
2023-09-27 12:20:00,42.47,42.5,42.43,42.5,19202.0,41.067,41.096,41.0283,41.096,19202.0
2023-09-27 12:25:00,42.5,42.54,42.46,42.53,20909.0,41.096,41.1346,41.0573,41.125,20909.0
2023-09-27 12:30:00,42.53,42.61,42.51,42.6,50118.0,41.125,41.2023,41.1056,41.1927,50118.0
2023-09-27 12:35:00,42.61,42.65,42.59,42.64,27280.0,41.2023,41.241,41.183,41.2313,27280.0
2023-09-27 12:40:00,42.64,42.74,42.63,42.73,34864.0,41.2313,41.328,41.2217,41.3184,34864.0
2023-09-27 12:45:00,42.74,42.76,42.67,42.7,14457.0,41.328,41.3474,41.2603,41.2894,14457.0
2023-09-27 12:50:00,42.71,42.72,42.68,42.7,24079.0,41.299,41.3087,41.27,41.2894,24079.0
2023-09-27 12:55:00,42.7,42.71,42.65,42.67,20718.0,41.2894,41.299,41.241,41.2603,20718.0
2023-09-27 13:00:00,42.68,42.72,42.66,42.72,27556.0,41.27,41.3087,41.2507,41.3087,27556.0
2023-09-27 13:05:00,42.72,42.72,42.6,42.66,40322.0,41.3087,41.3087,41.1927,41.2507,40322.0
2023-09-27 13:10:00,42.65,42.69,42.6,42.61,42680.0,41.241,41.2797,41.1927,41.2023,42680.0
2023-09-27 13:15:00,42.61,42.61,42.57,42.6,19592.0,41.2023,41.2023,41.1637,41.1927,19592.0
2023-09-27 13:20:00,42.61,42.61,42.55,42.58,17897.0,41.2023,41.2023,41.1443,41.1733,17897.0
2023-09-27 13:25:00,42.59,42.6,42.53,42.55,17666.0,41.183,41.1927,41.125,41.1443,17666.0
2023-09-27 13:30:00,42.55,42.6,42.54,42.59,22331.0,41.1443,41.1927,41.1346,41.183,22331.0
2023-09-27 13:35:00,42.58,42.63,42.55,42.61,37660.0,41.1733,41.2217,41.1443,41.2023,37660.0
2023-09-27 13:40:00,42.6,42.61,42.52,42.57,32068.0,41.1927,41.2023,41.1153,41.1637,32068.0
2023-09-27 13:45:00,42.57,42.65,42.56,42.64,26520.0,41.1637,41.241,41.154,41.2313,26520.0
2023-09-27 13:50:00,42.65,42.67,42.64,42.66,13044.0,41.241,41.2603,41.2313,41.2507,13044.0
2023-09-27 13:55:00,42.66,42.69,42.64,42.69,24034.0,41.2507,41.2797,41.2313,41.2797,24034.0
2023-09-27 14:00:00,42.7,42.71,42.66,42.68,22643.0,41.2894,41.299,41.2507,41.27,22643.0
2023-09-27 14:05:00,42.68,42.7,42.63,42.65,23725.0,41.27,41.2894,41.2217,41.241,23725.0
2023-09-27 14:10:00,42.64,42.65,42.61,42.65,22421.0,41.2313,41.241,41.2023,41.241,22421.0
2023-09-27 14:15:00,42.65,42.69,42.65,42.68,25607.0,41.241,41.2797,41.241,41.27,25607.0
2023-09-27 14:20:00,42.68,42.77,42.65,42.77,22363.0,41.27,41.357,41.241,41.357,22363.0
2023-09-27 14:25:00,42.77,42.86,42.75,42.86,27703.0,41.357,41.4441,41.3377,41.4441,27703.0
2023-09-27 14:30:00,42.86,43.01,42.86,43.01,34690.0,41.4441,41.5891,41.4441,41.5891,34690.0
2023-09-27 14:35:00,43.02,43.13,43.02,43.09,33994.0,41.5988,41.7052,41.5988,41.6665,33994.0
2023-09-27 14:40:00,43.09,43.12,43.05,43.07,27282.0,41.6665,41.6955,41.6278,41.6471,27282.0
2023-09-27 14:45:00,43.07,43.09,43.01,43.02,33416.0,41.6471,41.6665,41.5891,41.5988,33416.0
2023-09-27 14:50:00,43.01,43.07,42.99,43.06,29461.0,41.5891,41.6471,41.5698,41.6375,29461.0
2023-09-27 14:55:00,43.06,43.07,43.03,43.04,20091.0,41.6375,41.6471,41.6085,41.6181,20091.0
2023-09-27 15:00:00,43.03,43.1,43.02,43.1,31663.0,41.6085,41.6761,41.5988,41.6761,31663.0
2023-09-27 15:05:00,43.11,43.19,43.1,43.15,30973.0,41.6858,41.7632,41.6761,41.7245,30973.0
2023-09-27 15:10:00,43.16,43.21,43.13,43.15,41915.0,41.7342,41.7825,41.7052,41.7245,41915.0
2023-09-27 15:15:00,43.15,43.17,43.06,43.07,34317.0,41.7245,41.7438,41.6375,41.6471,34317.0
2023-09-27 15:20:00,43.07,43.11,43.06,43.08,39075.0,41.6471,41.6858,41.6375,41.6568,39075.0
2023-09-27 15:25:00,43.08,43.12,43.04,43.05,37124.0,41.6568,41.6955,41.6181,41.6278,37124.0
2023-09-27 15:30:00,43.05,43.05,42.94,42.98,54568.0,41.6278,41.6278,41.5214,41.5601,54568.0
2023-09-27 15:35:00,42.98,43.0,42.92,42.95,63140.0,41.5601,41.5794,41.5021,41.5311,63140.0
2023-09-27 15:40:00,42.95,42.95,42.81,42.85,111389.0,41.5311,41.5311,41.3957,41.4344,111389.0
2023-09-27 15:45:00,42.85,42.87,42.8,42.83,91360.0,41.4344,41.4537,41.3861,41.4151,91360.0
2023-09-27 15:50:00,42.84,42.96,42.83,42.89,212732.0,41.4247,41.5408,41.4151,41.4731,212732.0
2023-09-27 15:55:00,42.89,42.92,42.84,42.92,492267.0,41.4731,41.5021,41.4247,41.5021,492267.0
2023-09-28 09:30:00,42.72,43.18,42.72,43.18,100486.0,41.3087,41.7535,41.3087,41.7535,100486.0
2023-09-28 09:35:00,43.18,43.28,43.13,43.26,60176.0,41.7535,41.8502,41.7052,41.8309,60176.0
2023-09-28 09:40:00,43.25,43.29,42.93,43.0,60203.0,41.8212,41.8599,41.5118,41.5794,60203.0
2023-09-28 09:45:00,43.0,43.11,42.91,42.96,43008.0,41.5794,41.6858,41.4924,41.5408,43008.0
2023-09-28 09:50:00,42.97,43.06,42.97,43.05,30207.0,41.5504,41.6375,41.5504,41.6278,30207.0
2023-09-28 09:55:00,43.05,43.15,43.04,43.13,30267.0,41.6278,41.7245,41.6181,41.7052,30267.0
2023-09-28 10:00:00,43.12,43.14,42.97,42.97,25045.0,41.6955,41.7148,41.5504,41.5504,25045.0
2023-09-28 10:05:00,42.96,42.98,42.89,42.94,30533.0,41.5408,41.5601,41.4731,41.5214,30533.0
2023-09-28 10:10:00,42.94,43.0,42.92,43.0,25827.0,41.5214,41.5794,41.5021,41.5794,25827.0
2023-09-28 10:15:00,43.0,43.02,42.92,43.0,23094.0,41.5794,41.5988,41.5021,41.5794,23094.0
2023-09-28 10:20:00,43.0,43.06,42.94,42.96,28438.0,41.5794,41.6375,41.5214,41.5408,28438.0
2023-09-28 10:25:00,42.97,43.02,42.97,42.97,24046.0,41.5504,41.5988,41.5504,41.5504,24046.0
2023-09-28 10:30:00,42.98,42.98,42.83,42.85,23785.0,41.5601,41.5601,41.4151,41.4344,23785.0
2023-09-28 10:35:00,42.85,42.95,42.85,42.94,19742.0,41.4344,41.5311,41.4344,41.5214,19742.0
2023-09-28 10:40:00,42.93,42.99,42.87,42.98,26588.0,41.5118,41.5698,41.4537,41.5601,26588.0
2023-09-28 10:45:00,42.98,43.03,42.92,43.01,33348.0,41.5601,41.6085,41.5021,41.5891,33348.0
2023-09-28 10:50:00,43.0,43.06,43.0,43.04,24505.0,41.5794,41.6375,41.5794,41.6181,24505.0
2023-09-28 10:55:00,43.04,43.1,43.04,43.07,24178.0,41.6181,41.6761,41.6181,41.6471,24178.0
2023-09-28 11:00:00,43.08,43.17,43.08,43.15,35454.0,41.6568,41.7438,41.6568,41.7245,35454.0
2023-09-28 11:05:00,43.16,43.16,43.08,43.13,27236.0,41.7342,41.7342,41.6568,41.7052,27236.0
2023-09-28 11:10:00,43.12,43.16,43.1,43.13,30264.0,41.6955,41.7342,41.6761,41.7052,30264.0
2023-09-28 11:15:00,43.13,43.16,43.07,43.08,38417.0,41.7052,41.7342,41.6471,41.6568,38417.0
2023-09-28 11:20:00,43.08,43.17,43.08,43.16,30916.0,41.6568,41.7438,41.6568,41.7342,30916.0
2023-09-28 11:25:00,43.16,43.2,43.14,43.2,24756.0,41.7342,41.7728,41.7148,41.7728,24756.0
2023-09-28 11:30:00,43.2,43.32,43.2,43.3,31440.0,41.7728,41.8889,41.7728,41.8695,31440.0
2023-09-28 11:35:00,43.31,43.38,43.31,43.36,24446.0,41.8792,41.9469,41.8792,41.9276,24446.0
2023-09-28 11:40:00,43.36,43.49,43.35,43.48,22651.0,41.9276,42.0533,41.9179,42.0436,22651.0
2023-09-28 11:45:00,43.49,43.5,43.42,43.42,22630.0,42.0533,42.0629,41.9856,41.9856,22630.0
2023-09-28 11:50:00,43.42,43.43,43.36,43.41,24262.0,41.9856,41.9952,41.9276,41.9759,24262.0
2023-09-28 11:55:00,43.41,43.44,43.36,43.44,23496.0,41.9759,42.0049,41.9276,42.0049,23496.0
2023-09-28 12:00:00,43.44,43.45,43.4,43.44,17230.0,42.0049,42.0146,41.9662,42.0049,17230.0
2023-09-28 12:05:00,43.44,43.46,43.4,43.43,16220.0,42.0049,42.0242,41.9662,41.9952,16220.0
2023-09-28 12:10:00,43.43,43.46,43.42,43.45,14287.0,41.9952,42.0242,41.9856,42.0146,14287.0
2023-09-28 12:15:00,43.45,43.47,43.44,43.47,21782.0,42.0146,42.0339,42.0049,42.0339,21782.0
2023-09-28 12:20:00,43.46,43.46,43.43,43.46,17712.0,42.0242,42.0242,41.9952,42.0242,17712.0
2023-09-28 12:25:00,43.46,43.55,43.45,43.54,17201.0,42.0242,42.1113,42.0146,42.1016,17201.0
2023-09-28 12:30:00,43.54,43.55,43.49,43.52,20855.0,42.1016,42.1113,42.0533,42.0823,20855.0
2023-09-28 12:35:00,43.53,43.59,43.5,43.57,27596.0,42.0919,42.15,42.0629,42.1306,27596.0
2023-09-28 12:40:00,43.56,43.62,43.56,43.6,19145.0,42.1209,42.179,42.1209,42.1596,19145.0
2023-09-28 12:45:00,43.6,43.6,43.5,43.51,20430.0,42.1596,42.1596,42.0629,42.0726,20430.0
2023-09-28 12:50:00,43.51,43.54,43.45,43.45,15227.0,42.0726,42.1016,42.0146,42.0146,15227.0
2023-09-28 12:55:00,43.45,43.5,43.45,43.47,15979.0,42.0146,42.0629,42.0146,42.0339,15979.0
2023-09-28 13:00:00,43.47,43.52,43.42,43.44,18369.0,42.0339,42.0823,41.9856,42.0049,18369.0
2023-09-28 13:05:00,43.44,43.5,43.4,43.48,40048.0,42.0049,42.0629,41.9662,42.0436,40048.0
2023-09-28 13:10:00,43.49,43.49,43.44,43.48,18150.0,42.0533,42.0533,42.0049,42.0436,18150.0
2023-09-28 13:15:00,43.48,43.5,43.46,43.48,17060.0,42.0436,42.0629,42.0242,42.0436,17060.0
2023-09-28 13:20:00,43.47,43.53,43.47,43.52,17408.0,42.0339,42.0919,42.0339,42.0823,17408.0
2023-09-28 13:25:00,43.52,43.52,43.46,43.48,12984.0,42.0823,42.0823,42.0242,42.0436,12984.0
2023-09-28 13:30:00,43.47,43.49,43.42,43.44,21562.0,42.0339,42.0533,41.9856,42.0049,21562.0
2023-09-28 13:35:00,43.44,43.52,43.44,43.5,17108.0,42.0049,42.0823,42.0049,42.0629,17108.0
2023-09-28 13:40:00,43.5,43.5,43.44,43.47,21149.0,42.0629,42.0629,42.0049,42.0339,21149.0
2023-09-28 13:45:00,43.47,43.53,43.45,43.51,27100.0,42.0339,42.0919,42.0146,42.0726,27100.0
2023-09-28 13:50:00,43.51,43.53,43.48,43.5,11984.0,42.0726,42.0919,42.0436,42.0629,11984.0
2023-09-28 13:55:00,43.51,43.52,43.48,43.51,19546.0,42.0726,42.0823,42.0436,42.0726,19546.0
2023-09-28 14:00:00,43.51,43.54,43.48,43.53,12979.0,42.0726,42.1016,42.0436,42.0919,12979.0
2023-09-28 14:05:00,43.53,43.59,43.52,43.59,29858.0,42.0919,42.15,42.0823,42.15,29858.0
2023-09-28 14:10:00,43.58,43.58,43.55,43.57,19428.0,42.1403,42.1403,42.1113,42.1306,19428.0
2023-09-28 14:15:00,43.57,43.64,43.56,43.63,60211.0,42.1306,42.1983,42.1209,42.1886,60211.0
2023-09-28 14:20:00,43.64,43.66,43.62,43.64,14274.0,42.1983,42.2176,42.179,42.1983,14274.0
2023-09-28 14:25:00,43.64,43.7,43.63,43.7,26492.0,42.1983,42.2563,42.1886,42.2563,26492.0
2023-09-28 14:30:00,43.7,43.75,43.67,43.67,31145.0,42.2563,42.3047,42.2273,42.2273,31145.0
2023-09-28 14:35:00,43.66,43.67,43.54,43.59,23957.0,42.2176,42.2273,42.1016,42.15,23957.0
2023-09-28 14:40:00,43.59,43.65,43.59,43.63,17096.0,42.15,42.208,42.15,42.1886,17096.0
2023-09-28 14:45:00,43.62,43.63,43.53,43.55,23038.0,42.179,42.1886,42.0919,42.1113,23038.0
2023-09-28 14:50:00,43.54,43.6,43.54,43.59,15566.0,42.1016,42.1596,42.1016,42.15,15566.0
2023-09-28 14:55:00,43.6,43.64,43.53,43.63,69080.0,42.1596,42.1983,42.0919,42.1886,69080.0
2023-09-28 15:00:00,43.62,43.68,43.6,43.67,17803.0,42.179,42.237,42.1596,42.2273,17803.0
2023-09-28 15:05:00,43.66,43.68,43.63,43.67,22226.0,42.2176,42.237,42.1886,42.2273,22226.0
2023-09-28 15:10:00,43.67,43.73,43.67,43.73,37879.0,42.2273,42.2853,42.2273,42.2853,37879.0
2023-09-28 15:15:00,43.73,43.84,43.72,43.83,49438.0,42.2853,42.3917,42.2757,42.382,49438.0
2023-09-28 15:20:00,43.83,43.86,43.8,43.84,50965.0,42.382,42.411,42.353,42.3917,50965.0
2023-09-28 15:25:00,43.84,43.89,43.84,43.88,49566.0,42.3917,42.44,42.3917,42.4304,49566.0
2023-09-28 15:30:00,43.88,43.88,43.69,43.7,60146.0,42.4304,42.4304,42.2467,42.2563,60146.0
2023-09-28 15:35:00,43.7,43.7,43.63,43.64,41202.0,42.2563,42.2563,42.1886,42.1983,41202.0
2023-09-28 15:40:00,43.65,43.72,43.65,43.7,43887.0,42.208,42.2757,42.208,42.2563,43887.0
2023-09-28 15:45:00,43.7,43.71,43.65,43.66,39140.0,42.2563,42.266,42.208,42.2176,39140.0
2023-09-28 15:50:00,43.66,43.71,43.57,43.61,100975.0,42.2176,42.266,42.1306,42.1693,100975.0
2023-09-28 15:55:00,43.61,43.67,43.59,43.65,187895.0,42.1693,42.2273,42.15,42.208,187895.0
2023-09-29 09:30:00,44.09,44.47,44.05,44.46,71943.0,42.6334,43.0009,42.5948,42.9912,71943.0
2023-09-29 09:35:00,44.47,44.5,44.35,44.47,39638.0,43.0009,43.0299,42.8848,43.0009,39638.0
2023-09-29 09:40:00,44.48,44.5,44.28,44.3,50130.0,43.0106,43.0299,42.8172,42.8365,50130.0
2023-09-29 09:45:00,44.29,44.38,44.22,44.3,41163.0,42.8268,42.9139,42.7591,42.8365,41163.0
2023-09-29 09:50:00,44.33,44.41,44.3,44.38,22078.0,42.8655,42.9429,42.8365,42.9139,22078.0
2023-09-29 09:55:00,44.39,44.45,44.35,44.44,22688.0,42.9235,42.9815,42.8848,42.9719,22688.0
2023-09-29 10:00:00,44.43,44.45,44.35,44.35,35882.0,42.9622,42.9815,42.8848,42.8848,35882.0
2023-09-29 10:05:00,44.36,44.42,44.3,44.41,37131.0,42.8945,42.9525,42.8365,42.9429,37131.0
2023-09-29 10:10:00,44.41,44.42,44.33,44.37,28356.0,42.9429,42.9525,42.8655,42.9042,28356.0
2023-09-29 10:15:00,44.37,44.44,44.36,44.44,29085.0,42.9042,42.9719,42.8945,42.9719,29085.0
2023-09-29 10:20:00,44.44,44.46,44.32,44.33,28404.0,42.9719,42.9912,42.8558,42.8655,28404.0
2023-09-29 10:25:00,44.31,44.37,44.3,44.36,24953.0,42.8462,42.9042,42.8365,42.8945,24953.0
2023-09-29 10:30:00,44.37,44.44,44.37,44.42,22541.0,42.9042,42.9719,42.9042,42.9525,22541.0
2023-09-29 10:35:00,44.43,44.45,44.41,44.43,21307.0,42.9622,42.9815,42.9429,42.9622,21307.0
2023-09-29 10:40:00,44.43,44.43,44.32,44.38,27082.0,42.9622,42.9622,42.8558,42.9139,27082.0
2023-09-29 10:45:00,44.38,44.43,44.38,44.43,21243.0,42.9139,42.9622,42.9139,42.9622,21243.0
2023-09-29 10:50:00,44.43,44.49,44.4,44.49,13559.0,42.9622,43.0202,42.9332,43.0202,13559.0
2023-09-29 10:55:00,44.48,44.49,44.35,44.35,22739.0,43.0106,43.0202,42.8848,42.8848,22739.0
2023-09-29 11:00:00,44.36,44.4,44.33,44.35,15056.0,42.8945,42.9332,42.8655,42.8848,15056.0
2023-09-29 11:05:00,44.35,44.39,44.31,44.37,20087.0,42.8848,42.9235,42.8462,42.9042,20087.0
2023-09-29 11:10:00,44.37,44.46,44.37,44.42,26147.0,42.9042,42.9912,42.9042,42.9525,26147.0
2023-09-29 11:15:00,44.42,44.46,44.38,44.46,21979.0,42.9525,42.9912,42.9139,42.9912,21979.0
2023-09-29 11:20:00,44.45,44.6,44.45,44.59,36388.0,42.9815,43.1266,42.9815,43.1169,36388.0
2023-09-29 11:25:00,44.58,44.59,44.45,44.47,18993.0,43.1072,43.1169,42.9815,43.0009,18993.0
2023-09-29 11:30:00,44.46,44.49,44.38,44.39,20562.0,42.9912,43.0202,42.9139,42.9235,20562.0
2023-09-29 11:35:00,44.39,44.41,44.32,44.34,18102.0,42.9235,42.9429,42.8558,42.8752,18102.0
2023-09-29 11:40:00,44.33,44.37,44.27,44.3,19322.0,42.8655,42.9042,42.8075,42.8365,19322.0
2023-09-29 11:45:00,44.31,44.33,44.28,44.3,18145.0,42.8462,42.8655,42.8172,42.8365,18145.0
2023-09-29 11:50:00,44.31,44.33,44.22,44.27,22315.0,42.8462,42.8655,42.7591,42.8075,22315.0
2023-09-29 11:55:00,44.27,44.33,44.27,44.32,10692.0,42.8075,42.8655,42.8075,42.8558,10692.0
2023-09-29 12:00:00,44.32,44.34,44.26,44.33,26228.0,42.8558,42.8752,42.7978,42.8655,26228.0
2023-09-29 12:05:00,44.33,44.42,44.32,44.39,15777.0,42.8655,42.9525,42.8558,42.9235,15777.0
2023-09-29 12:10:00,44.39,44.42,44.27,44.29,23515.0,42.9235,42.9525,42.8075,42.8268,23515.0
2023-09-29 12:15:00,44.29,44.39,44.28,44.38,15071.0,42.8268,42.9235,42.8172,42.9139,15071.0
2023-09-29 12:20:00,44.39,44.4,44.36,44.38,23728.0,42.9235,42.9332,42.8945,42.9139,23728.0
2023-09-29 12:25:00,44.37,44.4,44.35,44.36,11615.0,42.9042,42.9332,42.8848,42.8945,11615.0
2023-09-29 12:30:00,44.34,44.37,44.32,44.34,15381.0,42.8752,42.9042,42.8558,42.8752,15381.0
2023-09-29 12:35:00,44.34,44.36,44.32,44.33,14965.0,42.8752,42.8945,42.8558,42.8655,14965.0
2023-09-29 12:40:00,44.32,44.34,44.26,44.27,12193.0,42.8558,42.8752,42.7978,42.8075,12193.0
2023-09-29 12:45:00,44.28,44.34,44.21,44.25,16629.0,42.8172,42.8752,42.7495,42.7882,16629.0
2023-09-29 12:50:00,44.24,44.25,44.18,44.19,11646.0,42.7785,42.7882,42.7205,42.7301,11646.0
2023-09-29 12:55:00,44.19,44.25,44.19,44.24,22907.0,42.7301,42.7882,42.7301,42.7785,22907.0
2023-09-29 13:00:00,44.25,44.25,44.1,44.1,31745.0,42.7882,42.7882,42.6431,42.6431,31745.0
2023-09-29 13:05:00,44.11,44.11,43.96,43.96,30558.0,42.6528,42.6528,42.5077,42.5077,30558.0
2023-09-29 13:10:00,43.95,44.01,43.95,44.0,13252.0,42.4981,42.5561,42.4981,42.5464,13252.0
2023-09-29 13:15:00,43.99,44.01,43.95,44.01,13776.0,42.5367,42.5561,42.4981,42.5561,13776.0
2023-09-29 13:20:00,44.02,44.08,44.02,44.05,18286.0,42.5657,42.6238,42.5657,42.5948,18286.0
2023-09-29 13:25:00,44.06,44.12,44.06,44.12,17179.0,42.6044,42.6624,42.6044,42.6624,17179.0
2023-09-29 13:30:00,44.12,44.15,44.08,44.12,13885.0,42.6624,42.6915,42.6238,42.6624,13885.0
2023-09-29 13:35:00,44.13,44.15,44.06,44.09,19147.0,42.6721,42.6915,42.6044,42.6334,19147.0
2023-09-29 13:40:00,44.09,44.11,44.06,44.08,14849.0,42.6334,42.6528,42.6044,42.6238,14849.0
2023-09-29 13:45:00,44.08,44.12,44.05,44.05,18067.0,42.6238,42.6624,42.5948,42.5948,18067.0
2023-09-29 13:50:00,44.06,44.09,44.01,44.04,26548.0,42.6044,42.6334,42.5561,42.5851,26548.0
2023-09-29 13:55:00,44.03,44.05,43.97,43.99,11646.0,42.5754,42.5948,42.5174,42.5367,11646.0
2023-09-29 14:00:00,44.0,44.04,43.96,44.03,14759.0,42.5464,42.5851,42.5077,42.5754,14759.0
2023-09-29 14:05:00,44.02,44.04,43.98,44.01,21926.0,42.5657,42.5851,42.5271,42.5561,21926.0
2023-09-29 14:10:00,44.01,44.05,43.97,44.03,19621.0,42.5561,42.5948,42.5174,42.5754,19621.0
2023-09-29 14:15:00,44.03,44.04,43.98,44.01,22125.0,42.5754,42.5851,42.5271,42.5561,22125.0
2023-09-29 14:20:00,44.01,44.06,43.98,44.06,20216.0,42.5561,42.6044,42.5271,42.6044,20216.0
2023-09-29 14:25:00,44.06,44.09,43.95,43.96,24207.0,42.6044,42.6334,42.4981,42.5077,24207.0
2023-09-29 14:30:00,43.97,43.99,43.91,43.98,15711.0,42.5174,42.5367,42.4594,42.5271,15711.0
2023-09-29 14:35:00,43.97,44.01,43.96,44.01,17159.0,42.5174,42.5561,42.5077,42.5561,17159.0
2023-09-29 14:40:00,44.01,44.09,44.0,44.08,18428.0,42.5561,42.6334,42.5464,42.6238,18428.0
2023-09-29 14:45:00,44.08,44.09,44.05,44.05,15054.0,42.6238,42.6334,42.5948,42.5948,15054.0
2023-09-29 14:50:00,44.05,44.1,44.04,44.09,19029.0,42.5948,42.6431,42.5851,42.6334,19029.0
2023-09-29 14:55:00,44.09,44.21,44.09,44.21,43171.0,42.6334,42.7495,42.6334,42.7495,43171.0
2023-09-29 15:00:00,44.22,44.26,44.11,44.13,31406.0,42.7591,42.7978,42.6528,42.6721,31406.0
2023-09-29 15:05:00,44.13,44.18,44.12,44.13,31821.0,42.6721,42.7205,42.6624,42.6721,31821.0
2023-09-29 15:10:00,44.12,44.18,44.09,44.13,31694.0,42.6624,42.7205,42.6334,42.6721,31694.0
2023-09-29 15:15:00,44.13,44.16,44.09,44.13,29681.0,42.6721,42.7011,42.6334,42.6721,29681.0
2023-09-29 15:20:00,44.13,44.15,44.09,44.11,34736.0,42.6721,42.6915,42.6334,42.6528,34736.0
2023-09-29 15:25:00,44.11,44.13,44.04,44.1,33801.0,42.6528,42.6721,42.5851,42.6431,33801.0
2023-09-29 15:30:00,44.1,44.12,44.06,44.08,45887.0,42.6431,42.6624,42.6044,42.6238,45887.0
2023-09-29 15:35:00,44.08,44.16,44.06,44.16,61380.0,42.6238,42.7011,42.6044,42.7011,61380.0
2023-09-29 15:40:00,44.16,44.16,44.04,44.05,49128.0,42.7011,42.7011,42.5851,42.5948,49128.0
2023-09-29 15:45:00,44.05,44.16,44.02,44.16,74107.0,42.5948,42.7011,42.5657,42.7011,74107.0
2023-09-29 15:50:00,44.15,44.25,44.09,44.11,179161.0,42.6915,42.7882,42.6334,42.6528,179161.0
2023-09-29 15:55:00,44.11,44.14,44.01,44.1,297429.0,42.6528,42.6818,42.5561,42.6431,297429.0
2023-10-02 09:30:00,43.91,44.04,43.86,43.96,82782.0,42.4594,42.5851,42.411,42.5077,82782.0
2023-10-02 09:35:00,43.99,44.02,43.88,43.97,22453.0,42.5367,42.5657,42.4304,42.5174,22453.0
2023-10-02 09:40:00,43.98,43.99,43.88,43.93,29379.0,42.5271,42.5367,42.4304,42.4787,29379.0
2023-10-02 09:45:00,43.93,43.93,43.76,43.76,18420.0,42.4787,42.4787,42.3143,42.3143,18420.0
2023-10-02 09:50:00,43.76,43.78,43.67,43.73,19333.0,42.3143,42.3337,42.2273,42.2853,19333.0
2023-10-02 09:55:00,43.73,43.73,43.64,43.72,30945.0,42.2853,42.2853,42.1983,42.2757,30945.0
2023-10-02 10:00:00,43.72,43.89,43.7,43.84,27113.0,42.2757,42.44,42.2563,42.3917,27113.0
2023-10-02 10:05:00,43.83,43.83,43.69,43.7,13110.0,42.382,42.382,42.2467,42.2563,13110.0
2023-10-02 10:10:00,43.68,43.77,43.67,43.67,22068.0,42.237,42.324,42.2273,42.2273,22068.0
2023-10-02 10:15:00,43.66,43.76,43.66,43.69,13018.0,42.2176,42.3143,42.2176,42.2467,13018.0
2023-10-02 10:20:00,43.7,43.7,43.6,43.66,11162.0,42.2563,42.2563,42.1596,42.2176,11162.0
2023-10-02 10:25:00,43.67,43.7,43.54,43.57,15192.0,42.2273,42.2563,42.1016,42.1306,15192.0
2023-10-02 10:30:00,43.54,43.57,43.48,43.51,22232.0,42.1016,42.1306,42.0436,42.0726,22232.0
2023-10-02 10:35:00,43.5,43.55,43.47,43.54,27896.0,42.0629,42.1113,42.0339,42.1016,27896.0
2023-10-02 10:40:00,43.54,43.57,43.41,43.51,21590.0,42.1016,42.1306,41.9759,42.0726,21590.0
2023-10-02 10:45:00,43.51,43.53,43.44,43.48,28013.0,42.0726,42.0919,42.0049,42.0436,28013.0
2023-10-02 10:50:00,43.48,43.61,43.47,43.5,48124.0,42.0436,42.1693,42.0339,42.0629,48124.0
2023-10-02 10:55:00,43.48,43.49,43.39,43.46,21642.0,42.0436,42.0533,41.9566,42.0242,21642.0
2023-10-02 11:00:00,43.47,43.57,43.41,43.48,64959.0,42.0339,42.1306,41.9759,42.0436,64959.0
2023-10-02 11:05:00,43.48,43.53,43.44,43.45,16272.0,42.0436,42.0919,42.0049,42.0146,16272.0
2023-10-02 11:10:00,43.45,43.55,43.44,43.55,24898.0,42.0146,42.1113,42.0049,42.1113,24898.0
2023-10-02 11:15:00,43.55,43.63,43.54,43.63,33490.0,42.1113,42.1886,42.1016,42.1886,33490.0
2023-10-02 11:20:00,43.63,43.79,43.62,43.77,30636.0,42.1886,42.3433,42.179,42.324,30636.0
2023-10-02 11:25:00,43.77,43.77,43.7,43.72,16266.0,42.324,42.324,42.2563,42.2757,16266.0
2023-10-02 11:30:00,43.73,43.74,43.64,43.67,24268.0,42.2853,42.295,42.1983,42.2273,24268.0
2023-10-02 11:35:00,43.68,43.68,43.54,43.57,19865.0,42.237,42.237,42.1016,42.1306,19865.0
2023-10-02 11:40:00,43.57,43.61,43.51,43.51,35553.0,42.1306,42.1693,42.0726,42.0726,35553.0
2023-10-02 11:45:00,43.51,43.53,43.46,43.5,9005.0,42.0726,42.0919,42.0242,42.0629,9005.0
2023-10-02 11:50:00,43.5,43.5,43.4,43.4,18237.0,42.0629,42.0629,41.9662,41.9662,18237.0
2023-10-02 11:55:00,43.4,43.47,43.37,43.47,16746.0,41.9662,42.0339,41.9372,42.0339,16746.0
2023-10-02 12:00:00,43.45,43.46,43.41,43.43,12404.0,42.0146,42.0242,41.9759,41.9952,12404.0
2023-10-02 12:05:00,43.43,43.43,43.31,43.32,10559.0,41.9952,41.9952,41.8792,41.8889,10559.0
2023-10-02 12:10:00,43.31,43.36,43.31,43.36,14918.0,41.8792,41.9276,41.8792,41.9276,14918.0
2023-10-02 12:15:00,43.37,43.45,43.37,43.41,14892.0,41.9372,42.0146,41.9372,41.9759,14892.0
2023-10-02 12:20:00,43.4,43.48,43.39,43.46,13070.0,41.9662,42.0436,41.9566,42.0242,13070.0
2023-10-02 12:25:00,43.47,43.5,43.43,43.46,13575.0,42.0339,42.0629,41.9952,42.0242,13575.0
2023-10-02 12:30:00,43.46,43.51,43.44,43.49,27226.0,42.0242,42.0726,42.0049,42.0533,27226.0
2023-10-02 12:35:00,43.48,43.5,43.46,43.5,14864.0,42.0436,42.0629,42.0242,42.0629,14864.0
2023-10-02 12:40:00,43.5,43.51,43.49,43.5,15627.0,42.0629,42.0726,42.0533,42.0629,15627.0
2023-10-02 12:45:00,43.5,43.58,43.41,43.43,52339.0,42.0629,42.1403,41.9759,41.9952,52339.0
2023-10-02 12:50:00,43.44,43.47,43.41,43.44,17407.0,42.0049,42.0339,41.9759,42.0049,17407.0
2023-10-02 12:55:00,43.44,43.48,43.43,43.45,22949.0,42.0049,42.0436,41.9952,42.0146,22949.0
2023-10-02 13:00:00,43.45,43.47,43.41,43.46,18389.0,42.0146,42.0339,41.9759,42.0242,18389.0
2023-10-02 13:05:00,43.46,43.49,43.4,43.43,17312.0,42.0242,42.0533,41.9662,41.9952,17312.0
2023-10-02 13:10:00,43.44,43.45,43.4,43.41,8070.0,42.0049,42.0146,41.9662,41.9759,8070.0
2023-10-02 13:15:00,43.41,43.51,43.41,43.48,17323.0,41.9759,42.0726,41.9759,42.0436,17323.0
2023-10-02 13:20:00,43.48,43.52,43.47,43.51,12805.0,42.0436,42.0823,42.0339,42.0726,12805.0
2023-10-02 13:25:00,43.51,43.55,43.48,43.52,13460.0,42.0726,42.1113,42.0436,42.0823,13460.0
2023-10-02 13:30:00,43.52,43.54,43.48,43.49,14791.0,42.0823,42.1016,42.0436,42.0533,14791.0
2023-10-02 13:35:00,43.49,43.5,43.46,43.46,7944.0,42.0533,42.0629,42.0242,42.0242,7944.0
2023-10-02 13:40:00,43.46,43.52,43.46,43.51,10016.0,42.0242,42.0823,42.0242,42.0726,10016.0
2023-10-02 13:45:00,43.51,43.54,43.47,43.48,15088.0,42.0726,42.1016,42.0339,42.0436,15088.0
2023-10-02 13:50:00,43.49,43.5,43.43,43.46,48792.0,42.0533,42.0629,41.9952,42.0242,48792.0
2023-10-02 13:55:00,43.46,43.48,43.44,43.47,10768.0,42.0242,42.0436,42.0049,42.0339,10768.0
2023-10-02 14:00:00,43.47,43.48,43.42,43.42,12864.0,42.0339,42.0436,41.9856,41.9856,12864.0
2023-10-02 14:05:00,43.42,43.5,43.42,43.5,12122.0,41.9856,42.0629,41.9856,42.0629,12122.0
2023-10-02 14:10:00,43.5,43.62,43.5,43.6,17200.0,42.0629,42.179,42.0629,42.1596,17200.0
2023-10-02 14:15:00,43.6,43.61,43.51,43.53,13311.0,42.1596,42.1693,42.0726,42.0919,13311.0
2023-10-02 14:20:00,43.54,43.54,43.46,43.47,12405.0,42.1016,42.1016,42.0242,42.0339,12405.0
2023-10-02 14:25:00,43.46,43.46,43.36,43.37,19193.0,42.0242,42.0242,41.9276,41.9372,19193.0
2023-10-02 14:30:00,43.37,43.4,43.36,43.4,15475.0,41.9372,41.9662,41.9276,41.9662,15475.0
2023-10-02 14:35:00,43.39,43.41,43.33,43.34,16395.0,41.9566,41.9759,41.8985,41.9082,16395.0
2023-10-02 14:40:00,43.33,43.35,43.31,43.32,20548.0,41.8985,41.9179,41.8792,41.8889,20548.0
2023-10-02 14:45:00,43.32,43.37,43.32,43.36,17383.0,41.8889,41.9372,41.8889,41.9276,17383.0
2023-10-02 14:50:00,43.37,43.41,43.34,43.36,19797.0,41.9372,41.9759,41.9082,41.9276,19797.0
2023-10-02 14:55:00,43.36,43.41,43.34,43.4,17218.0,41.9276,41.9759,41.9082,41.9662,17218.0
2023-10-02 15:00:00,43.4,43.4,43.32,43.33,18638.0,41.9662,41.9662,41.8889,41.8985,18638.0
2023-10-02 15:05:00,43.32,43.4,43.32,43.38,30505.0,41.8889,41.9662,41.8889,41.9469,30505.0
2023-10-02 15:10:00,43.38,43.4,43.33,43.34,51955.0,41.9469,41.9662,41.8985,41.9082,51955.0
2023-10-02 15:15:00,43.33,43.38,43.32,43.35,19915.0,41.8985,41.9469,41.8889,41.9179,19915.0
2023-10-02 15:20:00,43.34,43.41,43.33,43.38,39164.0,41.9082,41.9759,41.8985,41.9469,39164.0
2023-10-02 15:25:00,43.38,43.39,43.31,43.34,28450.0,41.9469,41.9566,41.8792,41.9082,28450.0
2023-10-02 15:30:00,43.34,43.43,43.34,43.41,30714.0,41.9082,41.9952,41.9082,41.9759,30714.0
2023-10-02 15:35:00,43.41,43.43,43.35,43.43,37586.0,41.9759,41.9952,41.9179,41.9952,37586.0
2023-10-02 15:40:00,43.43,43.52,43.43,43.47,53686.0,41.9952,42.0823,41.9952,42.0339,53686.0
2023-10-02 15:45:00,43.48,43.48,43.42,43.46,66894.0,42.0436,42.0436,41.9856,42.0242,66894.0
2023-10-02 15:50:00,43.45,43.52,43.41,43.52,111304.0,42.0146,42.0823,41.9759,42.0823,111304.0
2023-10-02 15:55:00,43.52,43.57,43.51,43.55,217993.0,42.0823,42.1306,42.0726,42.1113,217993.0
2023-10-03 09:30:00,43.23,43.39,43.21,43.33,40219.0,41.8018,41.9566,41.7825,41.8985,40219.0
2023-10-03 09:35:00,43.34,43.37,43.24,43.32,31604.0,41.9082,41.9372,41.8115,41.8889,31604.0
2023-10-03 09:40:00,43.32,43.52,43.27,43.44,27118.0,41.8889,42.0823,41.8405,42.0049,27118.0
2023-10-03 09:45:00,43.44,43.69,43.39,43.67,21837.0,42.0049,42.2467,41.9566,42.2273,21837.0
2023-10-03 09:50:00,43.68,43.75,43.56,43.59,11810.0,42.237,42.3047,42.1209,42.15,11810.0
2023-10-03 09:55:00,43.58,43.65,43.55,43.55,18883.0,42.1403,42.208,42.1113,42.1113,18883.0
2023-10-03 10:00:00,43.54,43.54,43.29,43.29,34297.0,42.1016,42.1016,41.8599,41.8599,34297.0
2023-10-03 10:05:00,43.27,43.33,43.15,43.15,18130.0,41.8405,41.8985,41.7245,41.7245,18130.0
2023-10-03 10:10:00,43.16,43.27,43.12,43.13,19810.0,41.7342,41.8405,41.6955,41.7052,19810.0
2023-10-03 10:15:00,43.12,43.12,43.0,43.03,19122.0,41.6955,41.6955,41.5794,41.6085,19122.0
2023-10-03 10:20:00,43.04,43.12,43.03,43.06,12205.0,41.6181,41.6955,41.6085,41.6375,12205.0
2023-10-03 10:25:00,43.05,43.22,43.05,43.2,36291.0,41.6278,41.7922,41.6278,41.7728,36291.0
2023-10-03 10:30:00,43.19,43.24,43.15,43.2,26365.0,41.7632,41.8115,41.7245,41.7728,26365.0
2023-10-03 10:35:00,43.21,43.24,43.17,43.19,19739.0,41.7825,41.8115,41.7438,41.7632,19739.0
2023-10-03 10:40:00,43.19,43.25,43.17,43.17,13036.0,41.7632,41.8212,41.7438,41.7438,13036.0
2023-10-03 10:45:00,43.16,43.18,43.09,43.13,20333.0,41.7342,41.7535,41.6665,41.7052,20333.0
2023-10-03 10:50:00,43.12,43.15,43.07,43.13,13705.0,41.6955,41.7245,41.6471,41.7052,13705.0
2023-10-03 10:55:00,43.13,43.16,43.09,43.1,14222.0,41.7052,41.7342,41.6665,41.6761,14222.0
2023-10-03 11:00:00,43.1,43.12,43.03,43.09,23988.0,41.6761,41.6955,41.6085,41.6665,23988.0
2023-10-03 11:05:00,43.08,43.13,43.06,43.1,13952.0,41.6568,41.7052,41.6375,41.6761,13952.0
2023-10-03 11:10:00,43.1,43.12,43.08,43.12,15356.0,41.6761,41.6955,41.6568,41.6955,15356.0
2023-10-03 11:15:00,43.12,43.2,43.12,43.19,14113.0,41.6955,41.7728,41.6955,41.7632,14113.0
2023-10-03 11:20:00,43.18,43.22,43.11,43.12,13870.0,41.7535,41.7922,41.6858,41.6955,13870.0
2023-10-03 11:25:00,43.13,43.13,43.05,43.08,22413.0,41.7052,41.7052,41.6278,41.6568,22413.0
2023-10-03 11:30:00,43.07,43.13,43.05,43.08,14861.0,41.6471,41.7052,41.6278,41.6568,14861.0
2023-10-03 11:35:00,43.07,43.11,43.04,43.11,9070.0,41.6471,41.6858,41.6181,41.6858,9070.0
2023-10-03 11:40:00,43.12,43.14,43.08,43.1,15599.0,41.6955,41.7148,41.6568,41.6761,15599.0
2023-10-03 11:45:00,43.09,43.1,43.04,43.05,8245.0,41.6665,41.6761,41.6181,41.6278,8245.0
2023-10-03 11:50:00,43.05,43.08,43.01,43.04,12993.0,41.6278,41.6568,41.5891,41.6181,12993.0
2023-10-03 11:55:00,43.04,43.12,43.01,43.1,16897.0,41.6181,41.6955,41.5891,41.6761,16897.0
2023-10-03 12:00:00,43.09,43.13,43.07,43.12,15392.0,41.6665,41.7052,41.6471,41.6955,15392.0
2023-10-03 12:05:00,43.11,43.11,43.05,43.08,25686.0,41.6858,41.6858,41.6278,41.6568,25686.0
2023-10-03 12:10:00,43.08,43.11,43.06,43.07,15819.0,41.6568,41.6858,41.6375,41.6471,15819.0
2023-10-03 12:15:00,43.08,43.12,43.06,43.12,13479.0,41.6568,41.6955,41.6375,41.6955,13479.0
2023-10-03 12:20:00,43.11,43.11,43.07,43.07,20427.0,41.6858,41.6858,41.6471,41.6471,20427.0
2023-10-03 12:25:00,43.07,43.17,43.06,43.14,23636.0,41.6471,41.7438,41.6375,41.7148,23636.0
2023-10-03 12:30:00,43.14,43.23,43.14,43.17,23701.0,41.7148,41.8018,41.7148,41.7438,23701.0
2023-10-03 12:35:00,43.16,43.17,43.11,43.14,14298.0,41.7342,41.7438,41.6858,41.7148,14298.0
2023-10-03 12:40:00,43.16,43.18,43.09,43.1,11891.0,41.7342,41.7535,41.6665,41.6761,11891.0
2023-10-03 12:45:00,43.11,43.14,43.09,43.14,7057.0,41.6858,41.7148,41.6665,41.7148,7057.0
2023-10-03 12:50:00,43.13,43.14,43.1,43.11,7541.0,41.7052,41.7148,41.6761,41.6858,7541.0
2023-10-03 12:55:00,43.11,43.13,43.03,43.04,66175.0,41.6858,41.7052,41.6085,41.6181,66175.0
2023-10-03 13:00:00,43.04,43.12,43.03,43.05,50961.0,41.6181,41.6955,41.6085,41.6278,50961.0
2023-10-03 13:05:00,43.05,43.05,42.94,42.95,14042.0,41.6278,41.6278,41.5214,41.5311,14042.0
2023-10-03 13:10:00,42.96,42.98,42.91,42.91,32270.0,41.5408,41.5601,41.4924,41.4924,32270.0
2023-10-03 13:15:00,42.93,42.94,42.91,42.91,8960.0,41.5118,41.5214,41.4924,41.4924,8960.0
2023-10-03 13:20:00,42.91,42.95,42.88,42.94,11972.0,41.4924,41.5311,41.4634,41.5214,11972.0
2023-10-03 13:25:00,42.93,42.94,42.83,42.86,33646.0,41.5118,41.5214,41.4151,41.4441,33646.0
2023-10-03 13:30:00,42.86,42.91,42.81,42.82,30895.0,41.4441,41.4924,41.3957,41.4054,30895.0
2023-10-03 13:35:00,42.81,42.83,42.78,42.81,12337.0,41.3957,41.4151,41.3667,41.3957,12337.0
2023-10-03 13:40:00,42.82,42.84,42.81,42.81,11117.0,41.4054,41.4247,41.3957,41.3957,11117.0
2023-10-03 13:45:00,42.82,42.84,42.73,42.75,22558.0,41.4054,41.4247,41.3184,41.3377,22558.0
2023-10-03 13:50:00,42.76,42.77,42.74,42.77,7581.0,41.3474,41.357,41.328,41.357,7581.0
2023-10-03 13:55:00,42.76,42.76,42.7,42.71,14111.0,41.3474,41.3474,41.2894,41.299,14111.0
2023-10-03 14:00:00,42.72,42.73,42.67,42.67,16773.0,41.3087,41.3184,41.2603,41.2603,16773.0
2023-10-03 14:05:00,42.66,42.67,42.56,42.57,29911.0,41.2507,41.2603,41.154,41.1637,29911.0
2023-10-03 14:10:00,42.57,42.58,42.55,42.56,24003.0,41.1637,41.1733,41.1443,41.154,24003.0
2023-10-03 14:15:00,42.55,42.58,42.52,42.58,27099.0,41.1443,41.1733,41.1153,41.1733,27099.0
2023-10-03 14:20:00,42.59,42.59,42.54,42.57,20084.0,41.183,41.183,41.1346,41.1637,20084.0
2023-10-03 14:25:00,42.57,42.62,42.54,42.57,26027.0,41.1637,41.212,41.1346,41.1637,26027.0
2023-10-03 14:30:00,42.58,42.61,42.56,42.59,24685.0,41.1733,41.2023,41.154,41.183,24685.0
2023-10-03 14:35:00,42.6,42.64,42.58,42.62,17144.0,41.1927,41.2313,41.1733,41.212,17144.0
2023-10-03 14:40:00,42.61,42.62,42.58,42.59,17057.0,41.2023,41.212,41.1733,41.183,17057.0
2023-10-03 14:45:00,42.59,42.65,42.58,42.62,13172.0,41.183,41.241,41.1733,41.212,13172.0
2023-10-03 14:50:00,42.62,42.63,42.56,42.6,22535.0,41.212,41.2217,41.154,41.1927,22535.0
2023-10-03 14:55:00,42.6,42.6,42.52,42.53,21681.0,41.1927,41.1927,41.1153,41.125,21681.0
2023-10-03 15:00:00,42.53,42.56,42.46,42.53,27404.0,41.125,41.154,41.0573,41.125,27404.0
2023-10-03 15:05:00,42.53,42.57,42.5,42.51,29575.0,41.125,41.1637,41.096,41.1056,29575.0
2023-10-03 15:10:00,42.51,42.53,42.44,42.44,23701.0,41.1056,41.125,41.0379,41.0379,23701.0
2023-10-03 15:15:00,42.44,42.49,42.41,42.48,31913.0,41.0379,41.0863,41.0089,41.0766,31913.0
2023-10-03 15:20:00,42.48,42.51,42.42,42.45,31613.0,41.0766,41.1056,41.0186,41.0476,31613.0
2023-10-03 15:25:00,42.44,42.45,42.41,42.43,33090.0,41.0379,41.0476,41.0089,41.0283,33090.0
2023-10-03 15:30:00,42.43,42.45,42.36,42.37,57507.0,41.0283,41.0476,40.9606,40.9703,57507.0
2023-10-03 15:35:00,42.37,42.4,42.34,42.34,52950.0,40.9703,40.9993,40.9412,40.9412,52950.0
2023-10-03 15:40:00,42.34,42.46,42.34,42.42,61570.0,40.9412,41.0573,40.9412,41.0186,61570.0
2023-10-03 15:45:00,42.42,42.46,42.4,42.44,73441.0,41.0186,41.0573,40.9993,41.0379,73441.0
2023-10-03 15:50:00,42.44,42.5,42.4,42.41,154166.0,41.0379,41.096,40.9993,41.0089,154166.0
2023-10-03 15:55:00,42.41,42.52,42.41,42.51,268376.0,41.0089,41.1153,41.0089,41.1056,268376.0
2023-10-04 09:30:00,42.63,42.86,42.56,42.8,49439.0,41.2217,41.4441,41.154,41.3861,49439.0
2023-10-04 09:35:00,42.79,42.86,42.73,42.86,24246.0,41.3764,41.4441,41.3184,41.4441,24246.0
2023-10-04 09:40:00,42.87,42.88,42.72,42.72,16723.0,41.4537,41.4634,41.3087,41.3087,16723.0
2023-10-04 09:45:00,42.73,42.73,42.59,42.68,20993.0,41.3184,41.3184,41.183,41.27,20993.0
2023-10-04 09:50:00,42.66,42.68,42.59,42.67,14545.0,41.2507,41.27,41.183,41.2603,14545.0
2023-10-04 09:55:00,42.66,42.8,42.66,42.77,20901.0,41.2507,41.3861,41.2507,41.357,20901.0
2023-10-04 10:00:00,42.75,42.82,42.64,42.67,16740.0,41.3377,41.4054,41.2313,41.2603,16740.0
2023-10-04 10:05:00,42.67,42.7,42.59,42.68,12176.0,41.2603,41.2894,41.183,41.27,12176.0
2023-10-04 10:10:00,42.69,42.79,42.66,42.78,13587.0,41.2797,41.3764,41.2507,41.3667,13587.0
2023-10-04 10:15:00,42.77,42.77,42.71,42.73,17206.0,41.357,41.357,41.299,41.3184,17206.0
2023-10-04 10:20:00,42.74,42.76,42.57,42.6,15989.0,41.328,41.3474,41.1637,41.1927,15989.0
2023-10-04 10:25:00,42.6,42.65,42.57,42.62,24169.0,41.1927,41.241,41.1637,41.212,24169.0
2023-10-04 10:30:00,42.63,42.77,42.62,42.77,21296.0,41.2217,41.357,41.212,41.357,21296.0
2023-10-04 10:35:00,42.79,42.85,42.77,42.79,19933.0,41.3764,41.4344,41.357,41.3764,19933.0
2023-10-04 10:40:00,42.77,42.82,42.74,42.77,20559.0,41.357,41.4054,41.328,41.357,20559.0
2023-10-04 10:45:00,42.79,42.8,42.64,42.64,29767.0,41.3764,41.3861,41.2313,41.2313,29767.0
2023-10-04 10:50:00,42.65,42.68,42.61,42.63,24610.0,41.241,41.27,41.2023,41.2217,24610.0
2023-10-04 10:55:00,42.64,42.64,42.55,42.58,38070.0,41.2313,41.2313,41.1443,41.1733,38070.0
2023-10-04 11:00:00,42.58,42.64,42.54,42.62,50624.0,41.1733,41.2313,41.1346,41.212,50624.0
2023-10-04 11:05:00,42.62,42.72,42.61,42.71,15381.0,41.212,41.3087,41.2023,41.299,15381.0
2023-10-04 11:10:00,42.72,42.75,42.7,42.72,18144.0,41.3087,41.3377,41.2894,41.3087,18144.0
2023-10-04 11:15:00,42.72,42.76,42.69,42.75,20832.0,41.3087,41.3474,41.2797,41.3377,20832.0
2023-10-04 11:20:00,42.76,42.82,42.74,42.74,32392.0,41.3474,41.4054,41.328,41.328,32392.0
2023-10-04 11:25:00,42.75,42.81,42.68,42.73,41144.0,41.3377,41.3957,41.27,41.3184,41144.0
2023-10-04 11:30:00,42.73,42.74,42.64,42.65,91890.0,41.3184,41.328,41.2313,41.241,91890.0
2023-10-04 11:35:00,42.65,42.71,42.59,42.68,84954.0,41.241,41.299,41.183,41.27,84954.0
2023-10-04 11:40:00,42.69,42.71,42.6,42.68,82704.0,41.2797,41.299,41.1927,41.27,82704.0
2023-10-04 11:45:00,42.69,42.79,42.66,42.74,52240.0,41.2797,41.3764,41.2507,41.328,52240.0
2023-10-04 11:50:00,42.75,42.86,42.7,42.77,99274.0,41.3377,41.4441,41.2894,41.357,99274.0
2023-10-04 11:55:00,42.77,42.98,42.73,42.97,121392.0,41.357,41.5601,41.3184,41.5504,121392.0
2023-10-04 12:00:00,42.98,43.0,42.89,42.91,44285.0,41.5601,41.5794,41.4731,41.4924,44285.0
2023-10-04 12:05:00,42.91,42.94,42.88,42.89,13844.0,41.4924,41.5214,41.4634,41.4731,13844.0
2023-10-04 12:10:00,42.87,42.94,42.87,42.88,12592.0,41.4537,41.5214,41.4537,41.4634,12592.0
2023-10-04 12:15:00,42.88,42.95,42.88,42.93,8357.0,41.4634,41.5311,41.4634,41.5118,8357.0
2023-10-04 12:20:00,42.93,42.95,42.83,42.84,14216.0,41.5118,41.5311,41.4151,41.4247,14216.0
2023-10-04 12:25:00,42.84,42.88,42.82,42.86,6656.0,41.4247,41.4634,41.4054,41.4441,6656.0
2023-10-04 12:30:00,42.87,42.92,42.84,42.92,13352.0,41.4537,41.5021,41.4247,41.5021,13352.0
2023-10-04 12:35:00,42.93,42.93,42.87,42.88,9422.0,41.5118,41.5118,41.4537,41.4634,9422.0
2023-10-04 12:40:00,42.88,42.91,42.83,42.83,11544.0,41.4634,41.4924,41.4151,41.4151,11544.0
2023-10-04 12:45:00,42.84,42.9,42.84,42.89,9339.0,41.4247,41.4827,41.4247,41.4731,9339.0
2023-10-04 12:50:00,42.88,42.93,42.87,42.87,15651.0,41.4634,41.5118,41.4537,41.4537,15651.0
2023-10-04 12:55:00,42.88,42.89,42.83,42.86,7905.0,41.4634,41.4731,41.4151,41.4441,7905.0
2023-10-04 13:00:00,42.87,42.87,42.79,42.79,8533.0,41.4537,41.4537,41.3764,41.3764,8533.0
2023-10-04 13:05:00,42.79,42.83,42.79,42.82,6524.0,41.3764,41.4151,41.3764,41.4054,6524.0
2023-10-04 13:10:00,42.82,42.82,42.75,42.75,19670.0,41.4054,41.4054,41.3377,41.3377,19670.0
2023-10-04 13:15:00,42.76,42.81,42.74,42.79,15089.0,41.3474,41.3957,41.328,41.3764,15089.0
2023-10-04 13:20:00,42.8,42.82,42.74,42.77,13347.0,41.3861,41.4054,41.328,41.357,13347.0
2023-10-04 13:25:00,42.78,42.78,42.74,42.74,10437.0,41.3667,41.3667,41.328,41.328,10437.0
2023-10-04 13:30:00,42.74,42.78,42.71,42.77,10867.0,41.328,41.3667,41.299,41.357,10867.0
2023-10-04 13:35:00,42.77,42.81,42.77,42.79,15452.0,41.357,41.3957,41.357,41.3764,15452.0
2023-10-04 13:40:00,42.78,42.86,42.75,42.85,32591.0,41.3667,41.4441,41.3377,41.4344,32591.0
2023-10-04 13:45:00,42.86,42.86,42.82,42.84,7924.0,41.4441,41.4441,41.4054,41.4247,7924.0
2023-10-04 13:50:00,42.83,42.84,42.76,42.79,10004.0,41.4151,41.4247,41.3474,41.3764,10004.0
2023-10-04 13:55:00,42.77,42.82,42.76,42.79,8649.0,41.357,41.4054,41.3474,41.3764,8649.0
2023-10-04 14:00:00,42.78,42.8,42.76,42.8,14742.0,41.3667,41.3861,41.3474,41.3861,14742.0
2023-10-04 14:05:00,42.8,42.83,42.73,42.75,10155.0,41.3861,41.4151,41.3184,41.3377,10155.0
2023-10-04 14:10:00,42.75,42.81,42.74,42.79,23000.0,41.3377,41.3957,41.328,41.3764,23000.0
2023-10-04 14:15:00,42.8,42.85,42.78,42.83,13499.0,41.3861,41.4344,41.3667,41.4151,13499.0
2023-10-04 14:20:00,42.83,42.86,42.72,42.73,16395.0,41.4151,41.4441,41.3087,41.3184,16395.0
2023-10-04 14:25:00,42.73,42.84,42.71,42.83,14018.0,41.3184,41.4247,41.299,41.4151,14018.0
2023-10-04 14:30:00,42.83,42.85,42.8,42.8,15968.0,41.4151,41.4344,41.3861,41.3861,15968.0
2023-10-04 14:35:00,42.8,42.83,42.78,42.8,10505.0,41.3861,41.4151,41.3667,41.3861,10505.0
2023-10-04 14:40:00,42.8,42.85,42.8,42.84,12400.0,41.3861,41.4344,41.3861,41.4247,12400.0
2023-10-04 14:45:00,42.85,42.86,42.82,42.84,10405.0,41.4344,41.4441,41.4054,41.4247,10405.0
2023-10-04 14:50:00,42.84,42.84,42.78,42.79,14343.0,41.4247,41.4247,41.3667,41.3764,14343.0
2023-10-04 14:55:00,42.79,42.85,42.79,42.84,25935.0,41.3764,41.4344,41.3764,41.4247,25935.0
2023-10-04 15:00:00,42.84,42.86,42.81,42.83,13905.0,41.4247,41.4441,41.3957,41.4151,13905.0
2023-10-04 15:05:00,42.82,42.88,42.8,42.88,10493.0,41.4054,41.4634,41.3861,41.4634,10493.0
2023-10-04 15:10:00,42.88,42.98,42.87,42.97,19542.0,41.4634,41.5601,41.4537,41.5504,19542.0
2023-10-04 15:15:00,42.96,43.04,42.95,43.01,23959.0,41.5408,41.6181,41.5311,41.5891,23959.0
2023-10-04 15:20:00,43.01,43.01,42.97,42.98,14811.0,41.5891,41.5891,41.5504,41.5601,14811.0
2023-10-04 15:25:00,42.98,42.99,42.89,42.9,21895.0,41.5601,41.5698,41.4731,41.4827,21895.0
2023-10-04 15:30:00,42.91,43.01,42.9,42.98,19253.0,41.4924,41.5891,41.4827,41.5601,19253.0
2023-10-04 15:35:00,42.99,43.07,42.98,43.03,25969.0,41.5698,41.6471,41.5601,41.6085,25969.0
2023-10-04 15:40:00,43.02,43.04,42.99,42.99,24747.0,41.5988,41.6181,41.5698,41.5698,24747.0
2023-10-04 15:45:00,42.99,43.0,42.89,42.9,68452.0,41.5698,41.5794,41.4731,41.4827,68452.0
2023-10-04 15:50:00,42.89,42.99,42.85,42.97,104822.0,41.4731,41.5698,41.4344,41.5504,104822.0
2023-10-04 15:55:00,42.97,43.0,42.9,42.91,233679.0,41.5504,41.5794,41.4827,41.4924,233679.0
2023-10-05 09:30:00,43.09,43.13,42.84,42.86,47855.0,41.6665,41.7052,41.4247,41.4441,47855.0
2023-10-05 09:35:00,42.87,42.94,42.65,42.67,18572.0,41.4537,41.5214,41.241,41.2603,18572.0
2023-10-05 09:40:00,42.66,42.69,42.59,42.69,17368.0,41.2507,41.2797,41.183,41.2797,17368.0
2023-10-05 09:45:00,42.68,42.73,42.61,42.61,22635.0,41.27,41.3184,41.2023,41.2023,22635.0
2023-10-05 09:50:00,42.61,42.65,42.57,42.57,16390.0,41.2023,41.241,41.1637,41.1637,16390.0
2023-10-05 09:55:00,42.57,42.69,42.54,42.62,21226.0,41.1637,41.2797,41.1346,41.212,21226.0
2023-10-05 10:00:00,42.62,42.65,42.47,42.64,30867.0,41.212,41.241,41.067,41.2313,30867.0
2023-10-05 10:05:00,42.64,42.65,42.52,42.58,33061.0,41.2313,41.241,41.1153,41.1733,33061.0
2023-10-05 10:10:00,42.58,42.72,42.57,42.72,22670.0,41.1733,41.3087,41.1637,41.3087,22670.0
2023-10-05 10:15:00,42.72,42.79,42.67,42.77,21715.0,41.3087,41.3764,41.2603,41.357,21715.0
2023-10-05 10:20:00,42.77,42.77,42.63,42.63,23864.0,41.357,41.357,41.2217,41.2217,23864.0
2023-10-05 10:25:00,42.63,42.7,42.6,42.61,23403.0,41.2217,41.2894,41.1927,41.2023,23403.0
2023-10-05 10:30:00,42.6,42.61,42.49,42.49,26877.0,41.1927,41.2023,41.0863,41.0863,26877.0
2023-10-05 10:35:00,42.5,42.5,42.31,42.32,16977.0,41.096,41.096,40.9122,40.9219,16977.0
2023-10-05 10:40:00,42.33,42.36,42.27,42.33,21486.0,40.9316,40.9606,40.8736,40.9316,21486.0
2023-10-05 10:45:00,42.34,42.34,42.27,42.29,23203.0,40.9412,40.9412,40.8736,40.8929,23203.0
2023-10-05 10:50:00,42.29,42.31,42.23,42.26,37005.0,40.8929,40.9122,40.8349,40.8639,37005.0
2023-10-05 10:55:00,42.26,42.28,42.19,42.23,27534.0,40.8639,40.8832,40.7962,40.8349,27534.0
2023-10-05 11:00:00,42.23,42.25,42.16,42.16,26985.0,40.8349,40.8542,40.7672,40.7672,26985.0
2023-10-05 11:05:00,42.16,42.19,42.12,42.16,17074.0,40.7672,40.7962,40.7285,40.7672,17074.0
2023-10-05 11:10:00,42.16,42.24,42.16,42.24,18833.0,40.7672,40.8446,40.7672,40.8446,18833.0
2023-10-05 11:15:00,42.23,42.29,42.21,42.23,24392.0,40.8349,40.8929,40.8155,40.8349,24392.0
2023-10-05 11:20:00,42.23,42.33,42.22,42.32,11968.0,40.8349,40.9316,40.8252,40.9219,11968.0
2023-10-05 11:25:00,42.31,42.32,42.24,42.28,26243.0,40.9122,40.9219,40.8446,40.8832,26243.0
2023-10-05 11:30:00,42.28,42.29,42.23,42.27,16261.0,40.8832,40.8929,40.8349,40.8736,16261.0
2023-10-05 11:35:00,42.27,42.38,42.27,42.3,28401.0,40.8736,40.9799,40.8736,40.9026,28401.0
2023-10-05 11:40:00,42.3,42.36,42.3,42.3,23052.0,40.9026,40.9606,40.9026,40.9026,23052.0
2023-10-05 11:45:00,42.29,42.39,42.29,42.38,12768.0,40.8929,40.9896,40.8929,40.9799,12768.0
2023-10-05 11:50:00,42.37,42.44,42.34,42.43,26012.0,40.9703,41.0379,40.9412,41.0283,26012.0
2023-10-05 11:55:00,42.43,42.43,42.33,42.34,15390.0,41.0283,41.0283,40.9316,40.9412,15390.0
2023-10-05 12:00:00,42.33,42.38,42.31,42.34,23907.0,40.9316,40.9799,40.9122,40.9412,23907.0
2023-10-05 12:05:00,42.33,42.36,42.3,42.33,32624.0,40.9316,40.9606,40.9026,40.9316,32624.0
2023-10-05 12:10:00,42.33,42.4,42.32,42.38,12728.0,40.9316,40.9993,40.9219,40.9799,12728.0
2023-10-05 12:15:00,42.38,42.38,42.31,42.35,31459.0,40.9799,40.9799,40.9122,40.9509,31459.0
2023-10-05 12:20:00,42.35,42.38,42.35,42.37,25313.0,40.9509,40.9799,40.9509,40.9703,25313.0
2023-10-05 12:25:00,42.36,42.44,42.34,42.43,19614.0,40.9606,41.0379,40.9412,41.0283,19614.0
2023-10-05 12:30:00,42.43,42.46,42.41,42.44,15696.0,41.0283,41.0573,41.0089,41.0379,15696.0
2023-10-05 12:35:00,42.44,42.49,42.43,42.47,15515.0,41.0379,41.0863,41.0283,41.067,15515.0
2023-10-05 12:40:00,42.46,42.46,42.39,42.41,15561.0,41.0573,41.0573,40.9896,41.0089,15561.0
2023-10-05 12:45:00,42.41,42.42,42.35,42.36,13500.0,41.0089,41.0186,40.9509,40.9606,13500.0
2023-10-05 12:50:00,42.36,42.36,42.31,42.34,31488.0,40.9606,40.9606,40.9122,40.9412,31488.0
2023-10-05 12:55:00,42.34,42.39,42.31,42.35,30482.0,40.9412,40.9896,40.9122,40.9509,30482.0
2023-10-05 13:00:00,42.34,42.35,42.31,42.32,13316.0,40.9412,40.9509,40.9122,40.9219,13316.0
2023-10-05 13:05:00,42.32,42.32,42.26,42.29,25459.0,40.9219,40.9219,40.8639,40.8929,25459.0
2023-10-05 13:10:00,42.28,42.37,42.28,42.34,20177.0,40.8832,40.9703,40.8832,40.9412,20177.0
2023-10-05 13:15:00,42.34,42.35,42.3,42.3,16936.0,40.9412,40.9509,40.9026,40.9026,16936.0
2023-10-05 13:20:00,42.31,42.42,42.3,42.37,17315.0,40.9122,41.0186,40.9026,40.9703,17315.0
2023-10-05 13:25:00,42.36,42.39,42.33,42.39,13026.0,40.9606,40.9896,40.9316,40.9896,13026.0
2023-10-05 13:30:00,42.39,42.45,42.34,42.42,58423.0,40.9896,41.0476,40.9412,41.0186,58423.0
2023-10-05 13:35:00,42.43,42.49,42.42,42.48,31028.0,41.0283,41.0863,41.0186,41.0766,31028.0
2023-10-05 13:40:00,42.48,42.54,42.47,42.48,25431.0,41.0766,41.1346,41.067,41.0766,25431.0
2023-10-05 13:45:00,42.48,42.51,42.45,42.48,33459.0,41.0766,41.1056,41.0476,41.0766,33459.0
2023-10-05 13:50:00,42.48,42.51,42.47,42.48,21357.0,41.0766,41.1056,41.067,41.0766,21357.0
2023-10-05 13:55:00,42.48,42.55,42.47,42.55,25644.0,41.0766,41.1443,41.067,41.1443,25644.0
2023-10-05 14:00:00,42.55,42.6,42.54,42.56,24179.0,41.1443,41.1927,41.1346,41.154,24179.0
2023-10-05 14:05:00,42.57,42.6,42.55,42.57,19837.0,41.1637,41.1927,41.1443,41.1637,19837.0
2023-10-05 14:10:00,42.57,42.62,42.53,42.62,24648.0,41.1637,41.212,41.125,41.212,24648.0
2023-10-05 14:15:00,42.62,42.65,42.61,42.64,25177.0,41.212,41.241,41.2023,41.2313,25177.0
2023-10-05 14:20:00,42.64,42.64,42.59,42.61,15330.0,41.2313,41.2313,41.183,41.2023,15330.0
2023-10-05 14:25:00,42.6,42.61,42.57,42.59,20497.0,41.1927,41.2023,41.1637,41.183,20497.0
2023-10-05 14:30:00,42.6,42.68,42.6,42.67,14987.0,41.1927,41.27,41.1927,41.2603,14987.0
2023-10-05 14:35:00,42.68,42.73,42.65,42.73,12818.0,41.27,41.3184,41.241,41.3184,12818.0
2023-10-05 14:40:00,42.73,42.77,42.66,42.7,33395.0,41.3184,41.357,41.2507,41.2894,33395.0
2023-10-05 14:45:00,42.71,42.71,42.67,42.68,14698.0,41.299,41.299,41.2603,41.27,14698.0
2023-10-05 14:50:00,42.68,42.72,42.67,42.68,20458.0,41.27,41.3087,41.2603,41.27,20458.0
2023-10-05 14:55:00,42.68,42.68,42.63,42.66,23924.0,41.27,41.27,41.2217,41.2507,23924.0
2023-10-05 15:00:00,42.66,42.69,42.64,42.66,22909.0,41.2507,41.2797,41.2313,41.2507,22909.0
2023-10-05 15:05:00,42.66,42.66,42.59,42.6,21240.0,41.2507,41.2507,41.183,41.1927,21240.0
2023-10-05 15:10:00,42.6,42.61,42.53,42.57,32857.0,41.1927,41.2023,41.125,41.1637,32857.0
2023-10-05 15:15:00,42.57,42.58,42.53,42.54,31494.0,41.1637,41.1733,41.125,41.1346,31494.0
2023-10-05 15:20:00,42.54,42.55,42.51,42.52,28844.0,41.1346,41.1443,41.1056,41.1153,28844.0
2023-10-05 15:25:00,42.52,42.59,42.52,42.58,35707.0,41.1153,41.183,41.1153,41.1733,35707.0
2023-10-05 15:30:00,42.58,42.61,42.57,42.59,31818.0,41.1733,41.2023,41.1637,41.183,31818.0
2023-10-05 15:35:00,42.59,42.64,42.57,42.59,48377.0,41.183,41.2313,41.1637,41.183,48377.0
2023-10-05 15:40:00,42.59,42.6,42.54,42.54,46858.0,41.183,41.1927,41.1346,41.1346,46858.0
2023-10-05 15:45:00,42.54,42.57,42.52,42.55,80922.0,41.1346,41.1637,41.1153,41.1443,80922.0
2023-10-05 15:50:00,42.56,42.59,42.51,42.58,153377.0,41.154,41.183,41.1056,41.1733,153377.0
2023-10-05 15:55:00,42.58,42.62,42.56,42.61,221612.0,41.1733,41.212,41.154,41.2023,221612.0
2023-10-06 09:30:00,42.29,42.49,42.22,42.34,58043.0,40.8929,41.0863,40.8252,40.9412,58043.0
2023-10-06 09:35:00,42.35,42.52,42.35,42.44,46582.0,40.9509,41.1153,40.9509,41.0379,46582.0
2023-10-06 09:40:00,42.43,42.55,42.33,42.53,72683.0,41.0283,41.1443,40.9316,41.125,72683.0
2023-10-06 09:45:00,42.54,42.59,42.47,42.47,26892.0,41.1346,41.183,41.067,41.067,26892.0
2023-10-06 09:50:00,42.48,42.52,42.38,42.44,33740.0,41.0766,41.1153,40.9799,41.0379,33740.0
2023-10-06 09:55:00,42.45,42.49,42.39,42.46,71661.0,41.0476,41.0863,40.9896,41.0573,71661.0
2023-10-06 10:00:00,42.46,42.51,42.4,42.51,149925.0,41.0573,41.1056,40.9993,41.1056,149925.0
2023-10-06 10:05:00,42.5,42.5,42.36,42.36,30004.0,41.096,41.096,40.9606,40.9606,30004.0
2023-10-06 10:10:00,42.37,42.57,42.35,42.54,37097.0,40.9703,41.1637,40.9509,41.1346,37097.0
2023-10-06 10:15:00,42.55,42.56,42.4,42.42,43995.0,41.1443,41.154,40.9993,41.0186,43995.0
2023-10-06 10:20:00,42.42,42.66,42.4,42.65,25902.0,41.0186,41.2507,40.9993,41.241,25902.0
2023-10-06 10:25:00,42.66,42.7,42.61,42.7,29625.0,41.2507,41.2894,41.2023,41.2894,29625.0
2023-10-06 10:30:00,42.72,42.79,42.69,42.7,55256.0,41.3087,41.3764,41.2797,41.2894,55256.0
2023-10-06 10:35:00,42.7,42.79,42.66,42.77,78285.0,41.2894,41.3764,41.2507,41.357,78285.0
2023-10-06 10:40:00,42.79,42.81,42.67,42.7,30786.0,41.3764,41.3957,41.2603,41.2894,30786.0
2023-10-06 10:45:00,42.69,42.74,42.65,42.68,28220.0,41.2797,41.328,41.241,41.27,28220.0
2023-10-06 10:50:00,42.69,42.72,42.67,42.69,26112.0,41.2797,41.3087,41.2603,41.2797,26112.0
2023-10-06 10:55:00,42.68,42.69,42.6,42.68,32468.0,41.27,41.2797,41.1927,41.27,32468.0
2023-10-06 11:00:00,42.68,42.81,42.66,42.81,24728.0,41.27,41.3957,41.2507,41.3957,24728.0
2023-10-06 11:05:00,42.8,42.85,42.77,42.82,21973.0,41.3861,41.4344,41.357,41.4054,21973.0
2023-10-06 11:10:00,42.82,42.86,42.76,42.77,27496.0,41.4054,41.4441,41.3474,41.357,27496.0
2023-10-06 11:15:00,42.77,42.82,42.74,42.8,31644.0,41.357,41.4054,41.328,41.3861,31644.0
2023-10-06 11:20:00,42.81,42.9,42.79,42.87,24184.0,41.3957,41.4827,41.3764,41.4537,24184.0
2023-10-06 11:25:00,42.87,42.97,42.85,42.94,44554.0,41.4537,41.5504,41.4344,41.5214,44554.0
2023-10-06 11:30:00,42.95,43.09,42.94,43.07,75082.0,41.5311,41.6665,41.5214,41.6471,75082.0
2023-10-06 11:35:00,43.09,43.11,43.04,43.06,17844.0,41.6665,41.6858,41.6181,41.6375,17844.0
2023-10-06 11:40:00,43.06,43.18,43.06,43.15,16681.0,41.6375,41.7535,41.6375,41.7245,16681.0
2023-10-06 11:45:00,43.16,43.18,43.12,43.16,19810.0,41.7342,41.7535,41.6955,41.7342,19810.0
2023-10-06 11:50:00,43.18,43.19,43.16,43.18,14578.0,41.7535,41.7632,41.7342,41.7535,14578.0
2023-10-06 11:55:00,43.18,43.31,43.15,43.27,27420.0,41.7535,41.8792,41.7245,41.8405,27420.0
2023-10-06 12:00:00,43.28,43.33,43.22,43.24,18039.0,41.8502,41.8985,41.7922,41.8115,18039.0
2023-10-06 12:05:00,43.25,43.26,43.2,43.22,18462.0,41.8212,41.8309,41.7728,41.7922,18462.0
2023-10-06 12:10:00,43.22,43.23,43.17,43.2,29113.0,41.7922,41.8018,41.7438,41.7728,29113.0
2023-10-06 12:15:00,43.21,43.23,43.18,43.21,13933.0,41.7825,41.8018,41.7535,41.7825,13933.0
2023-10-06 12:20:00,43.21,43.22,43.09,43.11,15652.0,41.7825,41.7922,41.6665,41.6858,15652.0
2023-10-06 12:25:00,43.1,43.14,43.07,43.12,16184.0,41.6761,41.7148,41.6471,41.6955,16184.0
2023-10-06 12:30:00,43.11,43.12,43.06,43.07,23055.0,41.6858,41.6955,41.6375,41.6471,23055.0
2023-10-06 12:35:00,43.05,43.09,43.04,43.05,9541.0,41.6278,41.6665,41.6181,41.6278,9541.0
2023-10-06 12:40:00,43.06,43.15,43.06,43.15,18009.0,41.6375,41.7245,41.6375,41.7245,18009.0
2023-10-06 12:45:00,43.15,43.17,43.11,43.13,24788.0,41.7245,41.7438,41.6858,41.7052,24788.0
2023-10-06 12:50:00,43.13,43.15,43.07,43.07,18406.0,41.7052,41.7245,41.6471,41.6471,18406.0
2023-10-06 12:55:00,43.08,43.08,42.99,43.06,56277.0,41.6568,41.6568,41.5698,41.6375,56277.0
2023-10-06 13:00:00,43.06,43.08,43.04,43.07,27895.0,41.6375,41.6568,41.6181,41.6471,27895.0
2023-10-06 13:05:00,43.07,43.12,43.06,43.09,18028.0,41.6471,41.6955,41.6375,41.6665,18028.0
2023-10-06 13:10:00,43.1,43.15,43.04,43.15,22089.0,41.6761,41.7245,41.6181,41.7245,22089.0
2023-10-06 13:15:00,43.16,43.18,43.12,43.15,27125.0,41.7342,41.7535,41.6955,41.7245,27125.0
2023-10-06 13:20:00,43.14,43.18,43.14,43.16,25185.0,41.7148,41.7535,41.7148,41.7342,25185.0
2023-10-06 13:25:00,43.18,43.19,43.13,43.16,17366.0,41.7535,41.7632,41.7052,41.7342,17366.0
2023-10-06 13:30:00,43.15,43.17,43.13,43.17,21798.0,41.7245,41.7438,41.7052,41.7438,21798.0
2023-10-06 13:35:00,43.18,43.18,43.05,43.08,22080.0,41.7535,41.7535,41.6278,41.6568,22080.0
2023-10-06 13:40:00,43.08,43.12,43.03,43.03,18087.0,41.6568,41.6955,41.6085,41.6085,18087.0
2023-10-06 13:45:00,43.04,43.08,43.0,43.04,27197.0,41.6181,41.6568,41.5794,41.6181,27197.0
2023-10-06 13:50:00,43.04,43.06,43.01,43.04,18080.0,41.6181,41.6375,41.5891,41.6181,18080.0
2023-10-06 13:55:00,43.05,43.08,43.03,43.08,10231.0,41.6278,41.6568,41.6085,41.6568,10231.0
2023-10-06 14:00:00,43.08,43.1,43.02,43.09,37399.0,41.6568,41.6761,41.5988,41.6665,37399.0
2023-10-06 14:05:00,43.09,43.12,43.04,43.11,76131.0,41.6665,41.6955,41.6181,41.6858,76131.0
2023-10-06 14:10:00,43.11,43.15,43.09,43.1,17649.0,41.6858,41.7245,41.6665,41.6761,17649.0
2023-10-06 14:15:00,43.1,43.14,43.09,43.12,15423.0,41.6761,41.7148,41.6665,41.6955,15423.0
2023-10-06 14:20:00,43.11,43.14,43.09,43.13,13509.0,41.6858,41.7148,41.6665,41.7052,13509.0
2023-10-06 14:25:00,43.12,43.17,43.1,43.16,21773.0,41.6955,41.7438,41.6761,41.7342,21773.0
2023-10-06 14:30:00,43.16,43.2,43.16,43.18,17565.0,41.7342,41.7728,41.7342,41.7535,17565.0
2023-10-06 14:35:00,43.18,43.23,43.17,43.23,17979.0,41.7535,41.8018,41.7438,41.8018,17979.0
2023-10-06 14:40:00,43.22,43.24,43.2,43.22,12988.0,41.7922,41.8115,41.7728,41.7922,12988.0
2023-10-06 14:45:00,43.22,43.25,43.21,43.23,15768.0,41.7922,41.8212,41.7825,41.8018,15768.0
2023-10-06 14:50:00,43.23,43.24,43.2,43.21,13586.0,41.8018,41.8115,41.7728,41.7825,13586.0
2023-10-06 14:55:00,43.2,43.23,43.19,43.23,16319.0,41.7728,41.8018,41.7632,41.8018,16319.0
2023-10-06 15:00:00,43.23,43.23,43.18,43.23,37772.0,41.8018,41.8018,41.7535,41.8018,37772.0
2023-10-06 15:05:00,43.22,43.26,43.2,43.25,28621.0,41.7922,41.8309,41.7728,41.8212,28621.0
2023-10-06 15:10:00,43.24,43.24,43.15,43.15,23761.0,41.8115,41.8115,41.7245,41.7245,23761.0
2023-10-06 15:15:00,43.16,43.16,43.09,43.1,28006.0,41.7342,41.7342,41.6665,41.6761,28006.0
2023-10-06 15:20:00,43.09,43.16,43.09,43.16,31241.0,41.6665,41.7342,41.6665,41.7342,31241.0
2023-10-06 15:25:00,43.16,43.16,43.1,43.12,24093.0,41.7342,41.7342,41.6761,41.6955,24093.0
2023-10-06 15:30:00,43.13,43.14,43.03,43.04,40122.0,41.7052,41.7148,41.6085,41.6181,40122.0
2023-10-06 15:35:00,43.03,43.07,42.99,43.07,51891.0,41.6085,41.6471,41.5698,41.6471,51891.0
2023-10-06 15:40:00,43.07,43.08,43.0,43.02,49283.0,41.6471,41.6568,41.5794,41.5988,49283.0
2023-10-06 15:45:00,43.02,43.04,42.97,42.97,73433.0,41.5988,41.6181,41.5504,41.5504,73433.0
2023-10-06 15:50:00,42.97,43.01,42.95,42.98,172440.0,41.5504,41.5891,41.5311,41.5601,172440.0
2023-10-06 15:55:00,42.98,43.03,42.97,43.0,313792.0,41.5601,41.6085,41.5504,41.5794,313792.0
2023-10-09 09:30:00,42.72,42.96,42.64,42.87,128623.0,41.3087,41.5408,41.2313,41.4537,128623.0
2023-10-09 09:35:00,42.85,43.0,42.74,42.87,96234.0,41.4344,41.5794,41.328,41.4537,96234.0
2023-10-09 09:40:00,42.86,43.13,42.85,43.05,49039.0,41.4441,41.7052,41.4344,41.6278,49039.0
2023-10-09 09:45:00,43.07,43.14,43.03,43.09,28431.0,41.6471,41.7148,41.6085,41.6665,28431.0
2023-10-09 09:50:00,43.09,43.11,42.93,43.03,27066.0,41.6665,41.6858,41.5118,41.6085,27066.0
2023-10-09 09:55:00,43.02,43.05,42.96,42.98,50925.0,41.5988,41.6278,41.5408,41.5601,50925.0
2023-10-09 10:00:00,42.97,43.01,42.9,42.91,34398.0,41.5504,41.5891,41.4827,41.4924,34398.0
2023-10-09 10:05:00,42.9,43.05,42.89,43.04,43664.0,41.4827,41.6278,41.4731,41.6181,43664.0
2023-10-09 10:10:00,43.05,43.12,43.05,43.1,36728.0,41.6278,41.6955,41.6278,41.6761,36728.0
2023-10-09 10:15:00,43.08,43.23,43.07,43.2,47091.0,41.6568,41.8018,41.6471,41.7728,47091.0
2023-10-09 10:20:00,43.2,43.29,43.16,43.29,28302.0,41.7728,41.8599,41.7342,41.8599,28302.0
2023-10-09 10:25:00,43.29,43.32,43.2,43.22,26396.0,41.8599,41.8889,41.7728,41.7922,26396.0
2023-10-09 10:30:00,43.21,43.25,43.19,43.23,19891.0,41.7825,41.8212,41.7632,41.8018,19891.0
2023-10-09 10:35:00,43.22,43.24,43.1,43.11,32815.0,41.7922,41.8115,41.6761,41.6858,32815.0
2023-10-09 10:40:00,43.11,43.18,43.09,43.17,28199.0,41.6858,41.7535,41.6665,41.7438,28199.0
2023-10-09 10:45:00,43.16,43.2,43.03,43.05,35649.0,41.7342,41.7728,41.6085,41.6278,35649.0
2023-10-09 10:50:00,43.05,43.11,43.04,43.11,23871.0,41.6278,41.6858,41.6181,41.6858,23871.0
2023-10-09 10:55:00,43.11,43.16,43.11,43.16,24355.0,41.6858,41.7342,41.6858,41.7342,24355.0
2023-10-09 11:00:00,43.16,43.2,43.12,43.14,31125.0,41.7342,41.7728,41.6955,41.7148,31125.0
2023-10-09 11:05:00,43.14,43.17,43.1,43.12,15618.0,41.7148,41.7438,41.6761,41.6955,15618.0
2023-10-09 11:10:00,43.13,43.16,43.09,43.12,48958.0,41.7052,41.7342,41.6665,41.6955,48958.0
2023-10-09 11:15:00,43.12,43.13,43.1,43.12,11267.0,41.6955,41.7052,41.6761,41.6955,11267.0
2023-10-09 11:20:00,43.11,43.12,43.08,43.09,17255.0,41.6858,41.6955,41.6568,41.6665,17255.0
2023-10-09 11:25:00,43.08,43.17,43.07,43.15,20366.0,41.6568,41.7438,41.6471,41.7245,20366.0
2023-10-09 11:30:00,43.16,43.22,43.16,43.22,19741.0,41.7342,41.7922,41.7342,41.7922,19741.0
2023-10-09 11:35:00,43.21,43.23,43.17,43.22,14610.0,41.7825,41.8018,41.7438,41.7922,14610.0
2023-10-09 11:40:00,43.22,43.23,43.15,43.18,16905.0,41.7922,41.8018,41.7245,41.7535,16905.0
2023-10-09 11:45:00,43.18,43.18,43.1,43.15,23068.0,41.7535,41.7535,41.6761,41.7245,23068.0
2023-10-09 11:50:00,43.15,43.19,43.14,43.18,14054.0,41.7245,41.7632,41.7148,41.7535,14054.0
2023-10-09 11:55:00,43.17,43.23,43.16,43.23,18533.0,41.7438,41.8018,41.7342,41.8018,18533.0
2023-10-09 12:00:00,43.23,43.23,43.17,43.18,16219.0,41.8018,41.8018,41.7438,41.7535,16219.0
2023-10-09 12:05:00,43.18,43.26,43.17,43.23,21311.0,41.7535,41.8309,41.7438,41.8018,21311.0
2023-10-09 12:10:00,43.23,43.29,43.22,43.28,15144.0,41.8018,41.8599,41.7922,41.8502,15144.0
2023-10-09 12:15:00,43.27,43.28,43.24,43.27,13150.0,41.8405,41.8502,41.8115,41.8405,13150.0
2023-10-09 12:20:00,43.27,43.33,43.26,43.3,17427.0,41.8405,41.8985,41.8309,41.8695,17427.0
2023-10-09 12:25:00,43.3,43.31,43.22,43.23,14599.0,41.8695,41.8792,41.7922,41.8018,14599.0
2023-10-09 12:30:00,43.23,43.26,43.22,43.26,14740.0,41.8018,41.8309,41.7922,41.8309,14740.0
2023-10-09 12:35:00,43.26,43.27,43.22,43.22,27778.0,41.8309,41.8405,41.7922,41.7922,27778.0
2023-10-09 12:40:00,43.22,43.23,43.15,43.16,18871.0,41.7922,41.8018,41.7245,41.7342,18871.0
2023-10-09 12:45:00,43.16,43.2,43.15,43.2,12974.0,41.7342,41.7728,41.7245,41.7728,12974.0
2023-10-09 12:50:00,43.2,43.27,43.19,43.27,25328.0,41.7728,41.8405,41.7632,41.8405,25328.0
2023-10-09 12:55:00,43.26,43.27,43.16,43.22,20916.0,41.8309,41.8405,41.7342,41.7922,20916.0
2023-10-09 13:00:00,43.22,43.23,43.17,43.18,26361.0,41.7922,41.8018,41.7438,41.7535,26361.0
2023-10-09 13:05:00,43.18,43.19,43.15,43.19,12884.0,41.7535,41.7632,41.7245,41.7632,12884.0
2023-10-09 13:10:00,43.19,43.2,43.18,43.19,21565.0,41.7632,41.7728,41.7535,41.7632,21565.0
2023-10-09 13:15:00,43.2,43.26,43.19,43.26,25670.0,41.7728,41.8309,41.7632,41.8309,25670.0
2023-10-09 13:20:00,43.26,43.31,43.25,43.31,17464.0,41.8309,41.8792,41.8212,41.8792,17464.0
2023-10-09 13:25:00,43.32,43.34,43.27,43.29,35310.0,41.8889,41.9082,41.8405,41.8599,35310.0
2023-10-09 13:30:00,43.3,43.4,43.29,43.39,42762.0,41.8695,41.9662,41.8599,41.9566,42762.0
2023-10-09 13:35:00,43.38,43.4,43.35,43.38,19147.0,41.9469,41.9662,41.9179,41.9469,19147.0
2023-10-09 13:40:00,43.38,43.5,43.37,43.5,39719.0,41.9469,42.0629,41.9372,42.0629,39719.0
2023-10-09 13:45:00,43.5,43.52,43.47,43.48,44537.0,42.0629,42.0823,42.0339,42.0436,44537.0
2023-10-09 13:50:00,43.48,43.53,43.48,43.51,19160.0,42.0436,42.0919,42.0436,42.0726,19160.0
2023-10-09 13:55:00,43.51,43.55,43.47,43.55,25614.0,42.0726,42.1113,42.0339,42.1113,25614.0
2023-10-09 14:00:00,43.56,43.59,43.53,43.56,27880.0,42.1209,42.15,42.0919,42.1209,27880.0
2023-10-09 14:05:00,43.55,43.62,43.54,43.58,34592.0,42.1113,42.179,42.1016,42.1403,34592.0
2023-10-09 14:10:00,43.57,43.59,43.52,43.52,27983.0,42.1306,42.15,42.0823,42.0823,27983.0
2023-10-09 14:15:00,43.53,43.58,43.52,43.55,43048.0,42.0919,42.1403,42.0823,42.1113,43048.0
2023-10-09 14:20:00,43.54,43.58,43.53,43.57,28377.0,42.1016,42.1403,42.0919,42.1306,28377.0
2023-10-09 14:25:00,43.57,43.58,43.53,43.55,23733.0,42.1306,42.1403,42.0919,42.1113,23733.0
2023-10-09 14:30:00,43.55,43.57,43.48,43.48,21950.0,42.1113,42.1306,42.0436,42.0436,21950.0
2023-10-09 14:35:00,43.48,43.53,43.48,43.52,23226.0,42.0436,42.0919,42.0436,42.0823,23226.0
2023-10-09 14:40:00,43.52,43.61,43.51,43.58,30426.0,42.0823,42.1693,42.0726,42.1403,30426.0
2023-10-09 14:45:00,43.58,43.58,43.54,43.57,19924.0,42.1403,42.1403,42.1016,42.1306,19924.0
2023-10-09 14:50:00,43.58,43.6,43.56,43.59,14121.0,42.1403,42.1596,42.1209,42.15,14121.0
2023-10-09 14:55:00,43.6,43.64,43.58,43.58,25120.0,42.1596,42.1983,42.1403,42.1403,25120.0
2023-10-09 15:00:00,43.59,43.6,43.51,43.56,32536.0,42.15,42.1596,42.0726,42.1209,32536.0
2023-10-09 15:05:00,43.55,43.61,43.55,43.57,26199.0,42.1113,42.1693,42.1113,42.1306,26199.0
2023-10-09 15:10:00,43.57,43.59,43.51,43.52,27617.0,42.1306,42.15,42.0726,42.0823,27617.0
2023-10-09 15:15:00,43.5,43.52,43.45,43.48,24473.0,42.0629,42.0823,42.0146,42.0436,24473.0
2023-10-09 15:20:00,43.47,43.51,43.45,43.51,21348.0,42.0339,42.0726,42.0146,42.0726,21348.0
2023-10-09 15:25:00,43.51,43.54,43.5,43.51,27255.0,42.0726,42.1016,42.0629,42.0726,27255.0
2023-10-09 15:30:00,43.51,43.51,43.43,43.44,28366.0,42.0726,42.0726,41.9952,42.0049,28366.0
2023-10-09 15:35:00,43.43,43.43,43.33,43.37,108802.0,41.9952,41.9952,41.8985,41.9372,108802.0
2023-10-09 15:40:00,43.37,43.38,43.32,43.34,75912.0,41.9372,41.9469,41.8889,41.9082,75912.0
2023-10-09 15:45:00,43.34,43.36,43.29,43.36,97270.0,41.9082,41.9276,41.8599,41.9276,97270.0
2023-10-09 15:50:00,43.35,43.36,43.29,43.31,289275.0,41.9179,41.9276,41.8599,41.8792,289275.0
2023-10-09 15:55:00,43.32,43.37,43.3,43.35,326895.0,41.8889,41.9372,41.8695,41.9179,326895.0
2023-10-10 09:30:00,43.42,43.56,43.36,43.49,93093.0,41.9856,42.1209,41.9276,42.0533,93093.0
2023-10-10 09:35:00,43.5,43.51,43.37,43.39,42617.0,42.0629,42.0726,41.9372,41.9566,42617.0
2023-10-10 09:40:00,43.39,43.44,43.27,43.32,46657.0,41.9566,42.0049,41.8405,41.8889,46657.0
2023-10-10 09:45:00,43.32,43.43,43.28,43.32,47683.0,41.8889,41.9952,41.8502,41.8889,47683.0
2023-10-10 09:50:00,43.32,43.54,43.32,43.54,35116.0,41.8889,42.1016,41.8889,42.1016,35116.0
2023-10-10 09:55:00,43.53,43.56,43.43,43.56,43120.0,42.0919,42.1209,41.9952,42.1209,43120.0
2023-10-10 10:00:00,43.55,43.69,43.54,43.63,31439.0,42.1113,42.2467,42.1016,42.1886,31439.0
2023-10-10 10:05:00,43.62,43.67,43.59,43.63,148529.0,42.179,42.2273,42.15,42.1886,148529.0
2023-10-10 10:10:00,43.63,43.67,43.57,43.58,115438.0,42.1886,42.2273,42.1306,42.1403,115438.0
2023-10-10 10:15:00,43.58,43.7,43.57,43.64,48388.0,42.1403,42.2563,42.1306,42.1983,48388.0
2023-10-10 10:20:00,43.64,43.78,43.63,43.77,39037.0,42.1983,42.3337,42.1886,42.324,39037.0
2023-10-10 10:25:00,43.77,43.82,43.73,43.73,29069.0,42.324,42.3724,42.2853,42.2853,29069.0
2023-10-10 10:30:00,43.74,43.74,43.65,43.69,41841.0,42.295,42.295,42.208,42.2467,41841.0
2023-10-10 10:35:00,43.69,43.75,43.66,43.69,39069.0,42.2467,42.3047,42.2176,42.2467,39069.0
2023-10-10 10:40:00,43.69,43.77,43.69,43.74,38220.0,42.2467,42.324,42.2467,42.295,38220.0
2023-10-10 10:45:00,43.74,43.74,43.6,43.62,66729.0,42.295,42.295,42.1596,42.179,66729.0
2023-10-10 10:50:00,43.63,43.68,43.57,43.59,38487.0,42.1886,42.237,42.1306,42.15,38487.0
2023-10-10 10:55:00,43.59,43.6,43.5,43.51,84766.0,42.15,42.1596,42.0629,42.0726,84766.0
2023-10-10 11:00:00,43.5,43.5,43.39,43.4,55360.0,42.0629,42.0629,41.9566,41.9662,55360.0
2023-10-10 11:05:00,43.39,43.57,43.37,43.52,55566.0,41.9566,42.1306,41.9372,42.0823,55566.0
2023-10-10 11:10:00,43.54,43.61,43.52,43.61,52092.0,42.1016,42.1693,42.0823,42.1693,52092.0
2023-10-10 11:15:00,43.62,43.7,43.57,43.58,50772.0,42.179,42.2563,42.1306,42.1403,50772.0
2023-10-10 11:20:00,43.58,43.61,43.54,43.59,37452.0,42.1403,42.1693,42.1016,42.15,37452.0
2023-10-10 11:25:00,43.59,43.59,43.46,43.46,33976.0,42.15,42.15,42.0242,42.0242,33976.0
2023-10-10 11:30:00,43.47,43.56,43.45,43.56,37539.0,42.0339,42.1209,42.0146,42.1209,37539.0
2023-10-10 11:35:00,43.56,43.59,43.52,43.55,35528.0,42.1209,42.15,42.0823,42.1113,35528.0
2023-10-10 11:40:00,43.55,43.7,43.55,43.7,14156.0,42.1113,42.2563,42.1113,42.2563,14156.0
2023-10-10 11:45:00,43.7,43.7,43.55,43.57,31904.0,42.2563,42.2563,42.1113,42.1306,31904.0
2023-10-10 11:50:00,43.57,43.61,43.5,43.61,64821.0,42.1306,42.1693,42.0629,42.1693,64821.0
2023-10-10 11:55:00,43.6,43.65,43.55,43.59,32222.0,42.1596,42.208,42.1113,42.15,32222.0
2023-10-10 12:00:00,43.6,43.62,43.57,43.59,20372.0,42.1596,42.179,42.1306,42.15,20372.0
2023-10-10 12:05:00,43.59,43.6,43.57,43.57,17775.0,42.15,42.1596,42.1306,42.1306,17775.0
2023-10-10 12:10:00,43.56,43.63,43.56,43.6,32479.0,42.1209,42.1886,42.1209,42.1596,32479.0
2023-10-10 12:15:00,43.6,43.64,43.59,43.62,18976.0,42.1596,42.1983,42.15,42.179,18976.0
2023-10-10 12:20:00,43.62,43.62,43.53,43.59,32942.0,42.179,42.179,42.0919,42.15,32942.0
2023-10-10 12:25:00,43.59,43.6,43.55,43.57,22533.0,42.15,42.1596,42.1113,42.1306,22533.0
2023-10-10 12:30:00,43.57,43.61,43.54,43.59,32954.0,42.1306,42.1693,42.1016,42.15,32954.0
2023-10-10 12:35:00,43.59,43.6,43.56,43.58,34399.0,42.15,42.1596,42.1209,42.1403,34399.0
2023-10-10 12:40:00,43.58,43.59,43.56,43.59,15015.0,42.1403,42.15,42.1209,42.15,15015.0
2023-10-10 12:45:00,43.59,43.62,43.53,43.55,29453.0,42.15,42.179,42.0919,42.1113,29453.0
2023-10-10 12:50:00,43.55,43.6,43.54,43.6,25652.0,42.1113,42.1596,42.1016,42.1596,25652.0
2023-10-10 12:55:00,43.6,43.64,43.57,43.63,30828.0,42.1596,42.1983,42.1306,42.1886,30828.0
2023-10-10 13:00:00,43.63,43.64,43.52,43.52,31540.0,42.1886,42.1983,42.0823,42.0823,31540.0
2023-10-10 13:05:00,43.52,43.55,43.46,43.53,42133.0,42.0823,42.1113,42.0242,42.0919,42133.0
2023-10-10 13:10:00,43.53,43.57,43.52,43.55,31232.0,42.0919,42.1306,42.0823,42.1113,31232.0
2023-10-10 13:15:00,43.55,43.57,43.51,43.54,36697.0,42.1113,42.1306,42.0726,42.1016,36697.0
2023-10-10 13:20:00,43.55,43.57,43.52,43.56,33043.0,42.1113,42.1306,42.0823,42.1209,33043.0
2023-10-10 13:25:00,43.57,43.57,43.51,43.54,19896.0,42.1306,42.1306,42.0726,42.1016,19896.0
2023-10-10 13:30:00,43.54,43.6,43.51,43.59,29907.0,42.1016,42.1596,42.0726,42.15,29907.0
2023-10-10 13:35:00,43.59,43.66,43.58,43.64,27488.0,42.15,42.2176,42.1403,42.1983,27488.0
2023-10-10 13:40:00,43.64,43.69,43.63,43.67,48392.0,42.1983,42.2467,42.1886,42.2273,48392.0
2023-10-10 13:45:00,43.67,43.71,43.66,43.69,21474.0,42.2273,42.266,42.2176,42.2467,21474.0
2023-10-10 13:50:00,43.7,43.72,43.67,43.68,41024.0,42.2563,42.2757,42.2273,42.237,41024.0
2023-10-10 13:55:00,43.69,43.71,43.68,43.7,16154.0,42.2467,42.266,42.237,42.2563,16154.0
2023-10-10 14:00:00,43.7,43.71,43.65,43.69,35160.0,42.2563,42.266,42.208,42.2467,35160.0
2023-10-10 14:05:00,43.7,43.7,43.66,43.66,20420.0,42.2563,42.2563,42.2176,42.2176,20420.0
2023-10-10 14:10:00,43.66,43.72,43.65,43.69,35509.0,42.2176,42.2757,42.208,42.2467,35509.0
2023-10-10 14:15:00,43.69,43.69,43.61,43.67,57034.0,42.2467,42.2467,42.1693,42.2273,57034.0
2023-10-10 14:20:00,43.67,43.69,43.6,43.62,29826.0,42.2273,42.2467,42.1596,42.179,29826.0
2023-10-10 14:25:00,43.62,43.68,43.58,43.65,29055.0,42.179,42.237,42.1403,42.208,29055.0
2023-10-10 14:30:00,43.65,43.67,43.62,43.67,28731.0,42.208,42.2273,42.179,42.2273,28731.0
2023-10-10 14:35:00,43.66,43.67,43.52,43.57,45247.0,42.2176,42.2273,42.0823,42.1306,45247.0
2023-10-10 14:40:00,43.57,43.61,43.54,43.61,30676.0,42.1306,42.1693,42.1016,42.1693,30676.0
2023-10-10 14:45:00,43.61,43.63,43.55,43.57,38092.0,42.1693,42.1886,42.1113,42.1306,38092.0
2023-10-10 14:50:00,43.56,43.59,43.46,43.46,26371.0,42.1209,42.15,42.0242,42.0242,26371.0
2023-10-10 14:55:00,43.46,43.51,43.42,43.51,39874.0,42.0242,42.0726,41.9856,42.0726,39874.0
2023-10-10 15:00:00,43.51,43.52,43.46,43.47,39014.0,42.0726,42.0823,42.0242,42.0339,39014.0
2023-10-10 15:05:00,43.47,43.51,43.45,43.49,30304.0,42.0339,42.0726,42.0146,42.0533,30304.0
2023-10-10 15:10:00,43.48,43.51,43.46,43.5,42413.0,42.0436,42.0726,42.0242,42.0629,42413.0
2023-10-10 15:15:00,43.49,43.55,43.48,43.51,38610.0,42.0533,42.1113,42.0436,42.0726,38610.0
2023-10-10 15:20:00,43.52,43.52,43.45,43.48,51150.0,42.0823,42.0823,42.0146,42.0436,51150.0
2023-10-10 15:25:00,43.48,43.53,43.47,43.52,55207.0,42.0436,42.0919,42.0339,42.0823,55207.0
2023-10-10 15:30:00,43.52,43.54,43.49,43.5,42322.0,42.0823,42.1016,42.0533,42.0629,42322.0
2023-10-10 15:35:00,43.49,43.51,43.43,43.48,82506.0,42.0533,42.0726,41.9952,42.0436,82506.0
2023-10-10 15:40:00,43.48,43.52,43.47,43.51,73175.0,42.0436,42.0823,42.0339,42.0726,73175.0
2023-10-10 15:45:00,43.51,43.56,43.5,43.55,94767.0,42.0726,42.1209,42.0629,42.1113,94767.0
2023-10-10 15:50:00,43.55,43.57,43.48,43.5,213024.0,42.1113,42.1306,42.0436,42.0629,213024.0
2023-10-10 15:55:00,43.51,43.55,43.46,43.51,380284.0,42.0726,42.1113,42.0242,42.0726,380284.0
2023-10-11 09:30:00,43.52,43.66,43.41,43.55,60538.0,42.0823,42.2176,41.9759,42.1113,60538.0
2023-10-11 09:35:00,43.54,43.61,43.49,43.51,44664.0,42.1016,42.1693,42.0533,42.0726,44664.0
2023-10-11 09:40:00,43.5,43.63,43.42,43.57,58133.0,42.0629,42.1886,41.9856,42.1306,58133.0
2023-10-11 09:45:00,43.56,43.64,43.54,43.63,32075.0,42.1209,42.1983,42.1016,42.1886,32075.0
2023-10-11 09:50:00,43.62,43.62,43.47,43.53,50202.0,42.179,42.179,42.0339,42.0919,50202.0
2023-10-11 09:55:00,43.53,43.6,43.45,43.45,50643.0,42.0919,42.1596,42.0146,42.0146,50643.0
2023-10-11 10:00:00,43.46,43.56,43.37,43.51,28597.0,42.0242,42.1209,41.9372,42.0726,28597.0
2023-10-11 10:05:00,43.52,43.54,43.45,43.47,38382.0,42.0823,42.1016,42.0146,42.0339,38382.0
2023-10-11 10:10:00,43.48,43.51,43.41,43.43,30332.0,42.0436,42.0726,41.9759,41.9952,30332.0
2023-10-11 10:15:00,43.43,43.51,43.42,43.48,47542.0,41.9952,42.0726,41.9856,42.0436,47542.0
2023-10-11 10:20:00,43.48,43.53,43.41,43.42,40983.0,42.0436,42.0919,41.9759,41.9856,40983.0
2023-10-11 10:25:00,43.41,43.46,43.39,43.46,37157.0,41.9759,42.0242,41.9566,42.0242,37157.0
2023-10-11 10:30:00,43.48,43.5,43.4,43.41,41065.0,42.0436,42.0629,41.9662,41.9759,41065.0
2023-10-11 10:35:00,43.4,43.46,43.35,43.45,50442.0,41.9662,42.0242,41.9179,42.0146,50442.0
2023-10-11 10:40:00,43.45,43.46,43.38,43.38,31620.0,42.0146,42.0242,41.9469,41.9469,31620.0
2023-10-11 10:45:00,43.38,43.43,43.34,43.42,33472.0,41.9469,41.9952,41.9082,41.9856,33472.0
2023-10-11 10:50:00,43.43,43.49,43.4,43.46,92249.0,41.9952,42.0533,41.9662,42.0242,92249.0
2023-10-11 10:55:00,43.45,43.52,43.44,43.52,18654.0,42.0146,42.0823,42.0049,42.0823,18654.0
2023-10-11 11:00:00,43.51,43.53,43.48,43.5,36439.0,42.0726,42.0919,42.0436,42.0629,36439.0
2023-10-11 11:05:00,43.51,43.6,43.5,43.53,23829.0,42.0726,42.1596,42.0629,42.0919,23829.0
2023-10-11 11:10:00,43.54,43.56,43.47,43.52,38319.0,42.1016,42.1209,42.0339,42.0823,38319.0
2023-10-11 11:15:00,43.52,43.53,43.36,43.38,25888.0,42.0823,42.0919,41.9276,41.9469,25888.0
2023-10-11 11:20:00,43.37,43.39,43.32,43.39,28450.0,41.9372,41.9566,41.8889,41.9566,28450.0
2023-10-11 11:25:00,43.39,43.39,43.36,43.37,8979.0,41.9566,41.9566,41.9276,41.9372,8979.0
2023-10-11 11:30:00,43.36,43.37,43.3,43.34,36189.0,41.9276,41.9372,41.8695,41.9082,36189.0
2023-10-11 11:35:00,43.34,43.37,43.29,43.32,12935.0,41.9082,41.9372,41.8599,41.8889,12935.0
2023-10-11 11:40:00,43.32,43.32,43.19,43.2,76866.0,41.8889,41.8889,41.7632,41.7728,76866.0
2023-10-11 11:45:00,43.2,43.25,43.19,43.23,108734.0,41.7728,41.8212,41.7632,41.8018,108734.0
2023-10-11 11:50:00,43.24,43.32,43.21,43.32,83683.0,41.8115,41.8889,41.7825,41.8889,83683.0
2023-10-11 11:55:00,43.32,43.32,43.18,43.19,23439.0,41.8889,41.8889,41.7535,41.7632,23439.0
2023-10-11 12:00:00,43.19,43.19,43.14,43.16,37945.0,41.7632,41.7632,41.7148,41.7342,37945.0
2023-10-11 12:05:00,43.17,43.21,43.15,43.17,51246.0,41.7438,41.7825,41.7245,41.7438,51246.0
2023-10-11 12:10:00,43.16,43.17,43.12,43.15,27746.0,41.7342,41.7438,41.6955,41.7245,27746.0
2023-10-11 12:15:00,43.15,43.15,43.09,43.1,59701.0,41.7245,41.7245,41.6665,41.6761,59701.0
2023-10-11 12:20:00,43.09,43.1,43.02,43.06,60179.0,41.6665,41.6761,41.5988,41.6375,60179.0
2023-10-11 12:25:00,43.07,43.08,43.01,43.08,95100.0,41.6471,41.6568,41.5891,41.6568,95100.0
2023-10-11 12:30:00,43.09,43.11,43.06,43.1,27400.0,41.6665,41.6858,41.6375,41.6761,27400.0
2023-10-11 12:35:00,43.1,43.16,43.09,43.11,25194.0,41.6761,41.7342,41.6665,41.6858,25194.0
2023-10-11 12:40:00,43.11,43.13,43.08,43.09,44773.0,41.6858,41.7052,41.6568,41.6665,44773.0
2023-10-11 12:45:00,43.09,43.1,43.02,43.08,83939.0,41.6665,41.6761,41.5988,41.6568,83939.0
2023-10-11 12:50:00,43.08,43.08,43.01,43.03,38215.0,41.6568,41.6568,41.5891,41.6085,38215.0
2023-10-11 12:55:00,43.03,43.08,43.0,43.07,42025.0,41.6085,41.6568,41.5794,41.6471,42025.0
2023-10-11 13:00:00,43.07,43.17,43.04,43.12,83793.0,41.6471,41.7438,41.6181,41.6955,83793.0
2023-10-11 13:05:00,43.12,43.12,43.04,43.08,58116.0,41.6955,41.6955,41.6181,41.6568,58116.0
2023-10-11 13:10:00,43.07,43.12,43.06,43.11,84789.0,41.6471,41.6955,41.6375,41.6858,84789.0
2023-10-11 13:15:00,43.11,43.12,43.02,43.03,28570.0,41.6858,41.6955,41.5988,41.6085,28570.0
2023-10-11 13:20:00,43.03,43.04,42.99,43.0,29373.0,41.6085,41.6181,41.5698,41.5794,29373.0
2023-10-11 13:25:00,42.99,43.04,42.98,43.02,39628.0,41.5698,41.6181,41.5601,41.5988,39628.0
2023-10-11 13:30:00,43.03,43.07,42.78,42.98,419183.0,41.6085,41.6471,41.3667,41.5601,419183.0
2023-10-11 13:35:00,42.98,43.0,42.94,42.97,24985.0,41.5601,41.5794,41.5214,41.5504,24985.0
2023-10-11 13:40:00,42.96,42.98,42.95,42.98,9988.0,41.5408,41.5601,41.5311,41.5601,9988.0
2023-10-11 13:45:00,42.98,42.98,42.91,42.96,44328.0,41.5601,41.5601,41.4924,41.5408,44328.0
2023-10-11 13:50:00,42.96,42.99,42.94,42.98,18232.0,41.5408,41.5698,41.5214,41.5601,18232.0
2023-10-11 13:55:00,42.98,42.99,42.92,42.92,30277.0,41.5601,41.5698,41.5021,41.5021,30277.0
2023-10-11 14:00:00,42.92,43.04,42.91,43.01,53627.0,41.5021,41.6181,41.4924,41.5891,53627.0
2023-10-11 14:05:00,43.01,43.02,42.94,42.94,30925.0,41.5891,41.5988,41.5214,41.5214,30925.0
2023-10-11 14:10:00,42.95,43.02,42.93,42.98,31452.0,41.5311,41.5988,41.5118,41.5601,31452.0
2023-10-11 14:15:00,42.98,43.02,42.96,42.98,41323.0,41.5601,41.5988,41.5408,41.5601,41323.0
2023-10-11 14:20:00,42.98,43.1,42.97,43.08,22678.0,41.5601,41.6761,41.5504,41.6568,22678.0
2023-10-11 14:25:00,43.09,43.13,42.95,42.97,42733.0,41.6665,41.7052,41.5311,41.5504,42733.0
2023-10-11 14:30:00,42.97,43.05,42.94,43.05,24430.0,41.5504,41.6278,41.5214,41.6278,24430.0
2023-10-11 14:35:00,43.05,43.07,43.02,43.02,23551.0,41.6278,41.6471,41.5988,41.5988,23551.0
2023-10-11 14:40:00,43.02,43.03,43.0,43.01,23904.0,41.5988,41.6085,41.5794,41.5891,23904.0
2023-10-11 14:45:00,43.01,43.06,42.99,43.05,31182.0,41.5891,41.6375,41.5698,41.6278,31182.0
2023-10-11 14:50:00,43.04,43.05,43.03,43.04,19119.0,41.6181,41.6278,41.6085,41.6181,19119.0
2023-10-11 14:55:00,43.05,43.05,42.98,43.01,26768.0,41.6278,41.6278,41.5601,41.5891,26768.0
2023-10-11 15:00:00,43.01,43.06,42.98,43.04,42343.0,41.5891,41.6375,41.5601,41.6181,42343.0
2023-10-11 15:05:00,43.04,43.04,42.99,43.01,36567.0,41.6181,41.6181,41.5698,41.5891,36567.0
2023-10-11 15:10:00,43.01,43.05,43.0,43.04,22287.0,41.5891,41.6278,41.5794,41.6181,22287.0
2023-10-11 15:15:00,43.05,43.05,42.91,42.95,126577.0,41.6278,41.6278,41.4924,41.5311,126577.0
2023-10-11 15:20:00,42.95,42.97,42.89,42.93,120998.0,41.5311,41.5504,41.4731,41.5118,120998.0
2023-10-11 15:25:00,42.93,42.96,42.91,42.93,112572.0,41.5118,41.5408,41.4924,41.5118,112572.0
2023-10-11 15:30:00,42.93,42.95,42.88,42.9,134591.0,41.5118,41.5311,41.4634,41.4827,134591.0
2023-10-11 15:35:00,42.9,43.01,42.87,43.01,574674.0,41.4827,41.5891,41.4537,41.5891,574674.0
2023-10-11 15:40:00,43.01,43.09,42.95,43.09,215266.0,41.5891,41.6665,41.5311,41.6665,215266.0
2023-10-11 15:45:00,43.08,43.13,43.03,43.11,212243.0,41.6568,41.7052,41.6085,41.6858,212243.0
2023-10-11 15:50:00,43.11,43.13,43.02,43.04,334744.0,41.6858,41.7052,41.5988,41.6181,334744.0
2023-10-11 15:55:00,43.03,43.06,42.96,43.05,741874.0,41.6085,41.6375,41.5408,41.6278,741874.0
2023-10-12 09:30:00,43.13,43.13,42.8,42.82,74655.0,41.7052,41.7052,41.3861,41.4054,74655.0
2023-10-12 09:35:00,42.82,42.82,42.61,42.64,24574.0,41.4054,41.4054,41.2023,41.2313,24574.0
2023-10-12 09:40:00,42.63,42.64,42.4,42.47,45693.0,41.2217,41.2313,40.9993,41.067,45693.0
2023-10-12 09:45:00,42.47,42.51,42.3,42.3,50254.0,41.067,41.1056,40.9026,40.9026,50254.0
2023-10-12 09:50:00,42.31,42.39,42.21,42.21,89660.0,40.9122,40.9896,40.8155,40.8155,89660.0
2023-10-12 09:55:00,42.22,42.38,42.19,42.36,48438.0,40.8252,40.9799,40.7962,40.9606,48438.0
2023-10-12 10:00:00,42.37,42.38,42.29,42.36,26670.0,40.9703,40.9799,40.8929,40.9606,26670.0
2023-10-12 10:05:00,42.34,42.49,42.34,42.47,25959.0,40.9412,41.0863,40.9412,41.067,25959.0
2023-10-12 10:10:00,42.48,42.54,42.45,42.52,23517.0,41.0766,41.1346,41.0476,41.1153,23517.0
2023-10-12 10:15:00,42.52,42.53,42.39,42.46,53356.0,41.1153,41.125,40.9896,41.0573,53356.0
2023-10-12 10:20:00,42.45,42.46,42.39,42.4,36115.0,41.0476,41.0573,40.9896,40.9993,36115.0
2023-10-12 10:25:00,42.39,42.55,42.38,42.44,40421.0,40.9896,41.1443,40.9799,41.0379,40421.0
2023-10-12 10:30:00,42.45,42.49,42.38,42.44,24224.0,41.0476,41.0863,40.9799,41.0379,24224.0
2023-10-12 10:35:00,42.43,42.45,42.35,42.36,30583.0,41.0283,41.0476,40.9509,40.9606,30583.0
2023-10-12 10:40:00,42.36,42.4,42.3,42.32,21143.0,40.9606,40.9993,40.9026,40.9219,21143.0
2023-10-12 10:45:00,42.3,42.38,42.29,42.32,25642.0,40.9026,40.9799,40.8929,40.9219,25642.0
2023-10-12 10:50:00,42.31,42.31,42.22,42.23,19003.0,40.9122,40.9122,40.8252,40.8349,19003.0
2023-10-12 10:55:00,42.23,42.25,42.2,42.25,27528.0,40.8349,40.8542,40.8059,40.8542,27528.0
2023-10-12 11:00:00,42.24,42.26,42.16,42.2,32869.0,40.8446,40.8639,40.7672,40.8059,32869.0
2023-10-12 11:05:00,42.19,42.22,42.12,42.19,35258.0,40.7962,40.8252,40.7285,40.7962,35258.0
2023-10-12 11:10:00,42.19,42.24,42.18,42.22,21326.0,40.7962,40.8446,40.7865,40.8252,21326.0
2023-10-12 11:15:00,42.23,42.28,42.22,42.26,19295.0,40.8349,40.8832,40.8252,40.8639,19295.0
2023-10-12 11:20:00,42.25,42.34,42.24,42.32,17909.0,40.8542,40.9412,40.8446,40.9219,17909.0
2023-10-12 11:25:00,42.31,42.36,42.28,42.32,17627.0,40.9122,40.9606,40.8832,40.9219,17627.0
2023-10-12 11:30:00,42.32,42.32,42.2,42.24,28350.0,40.9219,40.9219,40.8059,40.8446,28350.0
2023-10-12 11:35:00,42.25,42.25,42.17,42.2,20131.0,40.8542,40.8542,40.7769,40.8059,20131.0
2023-10-12 11:40:00,42.21,42.26,42.19,42.21,31677.0,40.8155,40.8639,40.7962,40.8155,31677.0
2023-10-12 11:45:00,42.21,42.23,42.18,42.2,26783.0,40.8155,40.8349,40.7865,40.8059,26783.0
2023-10-12 11:50:00,42.2,42.26,42.17,42.26,17251.0,40.8059,40.8639,40.7769,40.8639,17251.0
2023-10-12 11:55:00,42.26,42.35,42.25,42.34,11020.0,40.8639,40.9509,40.8542,40.9412,11020.0
2023-10-12 12:00:00,42.34,42.38,42.31,42.34,27921.0,40.9412,40.9799,40.9122,40.9412,27921.0
2023-10-12 12:05:00,42.34,42.35,42.28,42.3,18197.0,40.9412,40.9509,40.8832,40.9026,18197.0
2023-10-12 12:10:00,42.31,42.36,42.31,42.33,14298.0,40.9122,40.9606,40.9122,40.9316,14298.0
2023-10-12 12:15:00,42.32,42.35,42.31,42.34,14453.0,40.9219,40.9509,40.9122,40.9412,14453.0
2023-10-12 12:20:00,42.34,42.42,42.32,42.4,19180.0,40.9412,41.0186,40.9219,40.9993,19180.0
2023-10-12 12:25:00,42.4,42.4,42.34,42.37,15132.0,40.9993,40.9993,40.9412,40.9703,15132.0
2023-10-12 12:30:00,42.36,42.38,42.3,42.31,33676.0,40.9606,40.9799,40.9026,40.9122,33676.0
2023-10-12 12:35:00,42.32,42.33,42.28,42.31,16728.0,40.9219,40.9316,40.8832,40.9122,16728.0
2023-10-12 12:40:00,42.32,42.32,42.25,42.3,20868.0,40.9219,40.9219,40.8542,40.9026,20868.0
2023-10-12 12:45:00,42.29,42.31,42.28,42.29,15444.0,40.8929,40.9122,40.8832,40.8929,15444.0
2023-10-12 12:50:00,42.29,42.36,42.28,42.34,27670.0,40.8929,40.9606,40.8832,40.9412,27670.0
2023-10-12 12:55:00,42.34,42.36,42.29,42.36,35973.0,40.9412,40.9606,40.8929,40.9606,35973.0
2023-10-12 13:00:00,42.35,42.35,42.2,42.23,37768.0,40.9509,40.9509,40.8059,40.8349,37768.0
2023-10-12 13:05:00,42.22,42.23,42.15,42.17,31252.0,40.8252,40.8349,40.7575,40.7769,31252.0
2023-10-12 13:10:00,42.17,42.18,42.14,42.16,19529.0,40.7769,40.7865,40.7479,40.7672,19529.0
2023-10-12 13:15:00,42.16,42.16,42.08,42.09,23804.0,40.7672,40.7672,40.6898,40.6995,23804.0
2023-10-12 13:20:00,42.09,42.1,42.02,42.08,30136.0,40.6995,40.7092,40.6318,40.6898,30136.0
2023-10-12 13:25:00,42.07,42.07,42.0,42.02,19876.0,40.6802,40.6802,40.6125,40.6318,19876.0
2023-10-12 13:30:00,42.02,42.1,42.0,42.06,21553.0,40.6318,40.7092,40.6125,40.6705,21553.0
2023-10-12 13:35:00,42.07,42.09,42.02,42.04,14403.0,40.6802,40.6995,40.6318,40.6512,14403.0
2023-10-12 13:40:00,42.05,42.06,42.03,42.04,17818.0,40.6608,40.6705,40.6415,40.6512,17818.0
2023-10-12 13:45:00,42.04,42.09,42.04,42.09,17630.0,40.6512,40.6995,40.6512,40.6995,17630.0
2023-10-12 13:50:00,42.08,42.13,42.06,42.11,21588.0,40.6898,40.7382,40.6705,40.7188,21588.0
2023-10-12 13:55:00,42.11,42.15,42.09,42.09,14965.0,40.7188,40.7575,40.6995,40.6995,14965.0
2023-10-12 14:00:00,42.1,42.16,42.1,42.12,15795.0,40.7092,40.7672,40.7092,40.7285,15795.0
2023-10-12 14:05:00,42.11,42.14,42.06,42.06,22181.0,40.7188,40.7479,40.6705,40.6705,22181.0
2023-10-12 14:10:00,42.06,42.1,42.04,42.1,27123.0,40.6705,40.7092,40.6512,40.7092,27123.0
2023-10-12 14:15:00,42.11,42.14,42.07,42.09,24723.0,40.7188,40.7479,40.6802,40.6995,24723.0
2023-10-12 14:20:00,42.09,42.16,42.09,42.15,24092.0,40.6995,40.7672,40.6995,40.7575,24092.0
2023-10-12 14:25:00,42.15,42.26,42.14,42.26,62793.0,40.7575,40.8639,40.7479,40.8639,62793.0
2023-10-12 14:30:00,42.25,42.25,42.18,42.25,33101.0,40.8542,40.8542,40.7865,40.8542,33101.0
2023-10-12 14:35:00,42.25,42.28,42.22,42.25,33453.0,40.8542,40.8832,40.8252,40.8542,33453.0
2023-10-12 14:40:00,42.25,42.25,42.21,42.25,21243.0,40.8542,40.8542,40.8155,40.8542,21243.0
2023-10-12 14:45:00,42.25,42.35,42.24,42.34,27196.0,40.8542,40.9509,40.8446,40.9412,27196.0
2023-10-12 14:50:00,42.34,42.36,42.3,42.32,30292.0,40.9412,40.9606,40.9026,40.9219,30292.0
2023-10-12 14:55:00,42.32,42.32,42.26,42.29,23714.0,40.9219,40.9219,40.8639,40.8929,23714.0
2023-10-12 15:00:00,42.29,42.34,42.29,42.33,23968.0,40.8929,40.9412,40.8929,40.9316,23968.0
2023-10-12 15:05:00,42.33,42.41,42.31,42.4,20638.0,40.9316,41.0089,40.9122,40.9993,20638.0
2023-10-12 15:10:00,42.39,42.44,42.36,42.44,47710.0,40.9896,41.0379,40.9606,41.0379,47710.0
2023-10-12 15:15:00,42.43,42.49,42.41,42.47,44312.0,41.0283,41.0863,41.0089,41.067,44312.0
2023-10-12 15:20:00,42.47,42.55,42.46,42.52,122409.0,41.067,41.1443,41.0573,41.1153,122409.0
2023-10-12 15:25:00,42.52,42.55,42.48,42.54,51968.0,41.1153,41.1443,41.0766,41.1346,51968.0
2023-10-12 15:30:00,42.55,42.64,42.53,42.59,67897.0,41.1443,41.2313,41.125,41.183,67897.0
2023-10-12 15:35:00,42.59,42.68,42.59,42.66,57653.0,41.183,41.27,41.183,41.2507,57653.0
2023-10-12 15:40:00,42.66,42.67,42.58,42.59,83244.0,41.2507,41.2603,41.1733,41.183,83244.0
2023-10-12 15:45:00,42.59,42.65,42.57,42.64,71276.0,41.183,41.241,41.1637,41.2313,71276.0
2023-10-12 15:50:00,42.64,42.68,42.59,42.64,200484.0,41.2313,41.27,41.183,41.2313,200484.0
2023-10-12 15:55:00,42.6,42.68,42.59,42.65,442767.0,41.1927,41.27,41.183,41.241,442767.0
2023-10-13 09:30:00,42.54,42.61,42.3,42.3,67881.0,41.1346,41.2023,40.9026,40.9026,67881.0
2023-10-13 09:35:00,42.31,42.48,42.29,42.37,31313.0,40.9122,41.0766,40.8929,40.9703,31313.0
2023-10-13 09:40:00,42.37,42.47,42.32,42.35,44842.0,40.9703,41.067,40.9219,40.9509,44842.0
2023-10-13 09:45:00,42.36,42.37,42.26,42.27,35650.0,40.9606,40.9703,40.8639,40.8736,35650.0
2023-10-13 09:50:00,42.27,42.41,42.27,42.36,36416.0,40.8736,41.0089,40.8736,40.9606,36416.0
2023-10-13 09:55:00,42.36,42.42,42.26,42.29,26384.0,40.9606,41.0186,40.8639,40.8929,26384.0
2023-10-13 10:00:00,42.27,42.27,42.02,42.11,143305.0,40.8736,40.8736,40.6318,40.7188,143305.0
2023-10-13 10:05:00,42.12,42.14,41.94,41.97,66500.0,40.7285,40.7479,40.5545,40.5835,66500.0
2023-10-13 10:10:00,41.97,42.05,41.9,41.91,53906.0,40.5835,40.6608,40.5158,40.5255,53906.0
2023-10-13 10:15:00,41.91,41.96,41.91,41.95,71703.0,40.5255,40.5738,40.5255,40.5641,71703.0
2023-10-13 10:20:00,41.95,42.05,41.91,41.95,79972.0,40.5641,40.6608,40.5255,40.5641,79972.0
2023-10-13 10:25:00,41.96,42.02,41.94,41.95,53180.0,40.5738,40.6318,40.5545,40.5641,53180.0
2023-10-13 10:30:00,41.95,42.01,41.89,42.01,55259.0,40.5641,40.6222,40.5061,40.6222,55259.0
2023-10-13 10:35:00,42.01,42.03,41.9,41.9,35236.0,40.6222,40.6415,40.5158,40.5158,35236.0
2023-10-13 10:40:00,41.9,41.91,41.81,41.81,58774.0,40.5158,40.5255,40.4288,40.4288,58774.0
2023-10-13 10:45:00,41.82,41.84,41.77,41.8,38524.0,40.4384,40.4578,40.3901,40.4191,38524.0
2023-10-13 10:50:00,41.8,41.83,41.49,41.57,105549.0,40.4191,40.4481,40.1193,40.1967,105549.0
2023-10-13 10:55:00,41.56,41.61,41.49,41.61,54429.0,40.187,40.2354,40.1193,40.2354,54429.0
2023-10-13 11:00:00,41.6,41.62,41.52,41.54,41273.0,40.2257,40.245,40.1483,40.1677,41273.0
2023-10-13 11:05:00,41.54,41.55,41.43,41.54,120916.0,40.1677,40.1773,40.0613,40.1677,120916.0
2023-10-13 11:10:00,41.53,41.65,41.53,41.65,48973.0,40.158,40.274,40.158,40.274,48973.0
2023-10-13 11:15:00,41.64,41.73,41.62,41.65,73647.0,40.2644,40.3514,40.245,40.274,73647.0
2023-10-13 11:20:00,41.66,41.7,41.61,41.64,50043.0,40.2837,40.3224,40.2354,40.2644,50043.0
2023-10-13 11:25:00,41.64,41.71,41.59,41.71,35425.0,40.2644,40.3321,40.216,40.3321,35425.0
2023-10-13 11:30:00,41.71,41.71,41.63,41.7,56905.0,40.3321,40.3321,40.2547,40.3224,56905.0
2023-10-13 11:35:00,41.71,41.78,41.7,41.73,42107.0,40.3321,40.3997,40.3224,40.3514,42107.0
2023-10-13 11:40:00,41.73,41.76,41.65,41.68,57699.0,40.3514,40.3804,40.274,40.3031,57699.0
2023-10-13 11:45:00,41.68,41.72,41.62,41.63,40244.0,40.3031,40.3417,40.245,40.2547,40244.0
2023-10-13 11:50:00,41.63,41.66,41.57,41.58,44431.0,40.2547,40.2837,40.1967,40.2064,44431.0
2023-10-13 11:55:00,41.58,41.58,41.44,41.45,48321.0,40.2064,40.2064,40.071,40.0807,48321.0
2023-10-13 12:00:00,41.46,41.53,41.43,41.52,40750.0,40.0903,40.158,40.0613,40.1483,40750.0
2023-10-13 12:05:00,41.52,41.53,41.5,41.52,34415.0,40.1483,40.158,40.129,40.1483,34415.0
2023-10-13 12:10:00,41.52,41.52,41.48,41.51,29908.0,40.1483,40.1483,40.1097,40.1387,29908.0
2023-10-13 12:15:00,41.51,41.6,41.5,41.6,33511.0,40.1387,40.2257,40.129,40.2257,33511.0
2023-10-13 12:20:00,41.61,41.65,41.59,41.61,33500.0,40.2354,40.274,40.216,40.2354,33500.0
2023-10-13 12:25:00,41.6,41.67,41.59,41.66,32633.0,40.2257,40.2934,40.216,40.2837,32633.0
2023-10-13 12:30:00,41.65,41.66,41.62,41.64,28948.0,40.274,40.2837,40.245,40.2644,28948.0
2023-10-13 12:35:00,41.65,41.66,41.55,41.57,43997.0,40.274,40.2837,40.1773,40.1967,43997.0
2023-10-13 12:40:00,41.58,41.65,41.57,41.61,31779.0,40.2064,40.274,40.1967,40.2354,31779.0
2023-10-13 12:45:00,41.61,41.65,41.57,41.58,34194.0,40.2354,40.274,40.1967,40.2064,34194.0
2023-10-13 12:50:00,41.57,41.59,41.47,41.51,38248.0,40.1967,40.216,40.1,40.1387,38248.0
2023-10-13 12:55:00,41.51,41.54,41.44,41.46,34559.0,40.1387,40.1677,40.071,40.0903,34559.0
2023-10-13 13:00:00,41.45,41.52,41.45,41.48,37462.0,40.0807,40.1483,40.0807,40.1097,37462.0
2023-10-13 13:05:00,41.48,41.48,41.41,41.44,49485.0,40.1097,40.1097,40.042,40.071,49485.0
2023-10-13 13:10:00,41.44,41.47,41.37,41.38,57750.0,40.071,40.1,40.0033,40.013,57750.0
2023-10-13 13:15:00,41.37,41.4,41.27,41.34,111295.0,40.0033,40.0323,39.9066,39.9743,111295.0
2023-10-13 13:20:00,41.35,41.41,41.33,41.36,39197.0,39.984,40.042,39.9646,39.9936,39197.0
2023-10-13 13:25:00,41.35,41.38,41.27,41.29,34880.0,39.984,40.013,39.9066,39.9259,34880.0
2023-10-13 13:30:00,41.29,41.36,41.26,41.35,33028.0,39.9259,39.9936,39.8969,39.984,33028.0
2023-10-13 13:35:00,41.35,41.41,41.33,41.41,28173.0,39.984,40.042,39.9646,40.042,28173.0
2023-10-13 13:40:00,41.41,41.61,41.4,41.58,41469.0,40.042,40.2354,40.0323,40.2064,41469.0
2023-10-13 13:45:00,41.58,41.59,41.49,41.52,40528.0,40.2064,40.216,40.1193,40.1483,40528.0
2023-10-13 13:50:00,41.53,41.59,41.52,41.57,27546.0,40.158,40.216,40.1483,40.1967,27546.0
2023-10-13 13:55:00,41.56,41.6,41.55,41.56,28057.0,40.187,40.2257,40.1773,40.187,28057.0
2023-10-13 14:00:00,41.56,41.57,41.5,41.52,30371.0,40.187,40.1967,40.129,40.1483,30371.0
2023-10-13 14:05:00,41.52,41.63,41.52,41.59,31426.0,40.1483,40.2547,40.1483,40.216,31426.0
2023-10-13 14:10:00,41.59,41.62,41.56,41.62,73695.0,40.216,40.245,40.187,40.245,73695.0
2023-10-13 14:15:00,41.62,41.66,41.59,41.64,91560.0,40.245,40.2837,40.216,40.2644,91560.0
2023-10-13 14:20:00,41.64,41.75,41.63,41.72,44792.0,40.2644,40.3707,40.2547,40.3417,44792.0
2023-10-13 14:25:00,41.72,41.72,41.65,41.71,73138.0,40.3417,40.3417,40.274,40.3321,73138.0
2023-10-13 14:30:00,41.71,41.8,41.69,41.77,43305.0,40.3321,40.4191,40.3127,40.3901,43305.0
2023-10-13 14:35:00,41.76,41.79,41.68,41.72,42338.0,40.3804,40.4094,40.3031,40.3417,42338.0
2023-10-13 14:40:00,41.71,41.74,41.69,41.71,35077.0,40.3321,40.3611,40.3127,40.3321,35077.0
2023-10-13 14:45:00,41.71,41.72,41.64,41.66,37851.0,40.3321,40.3417,40.2644,40.2837,37851.0
2023-10-13 14:50:00,41.66,41.69,41.65,41.68,41307.0,40.2837,40.3127,40.274,40.3031,41307.0
2023-10-13 14:55:00,41.69,41.79,41.66,41.78,50444.0,40.3127,40.4094,40.2837,40.3997,50444.0
2023-10-13 15:00:00,41.79,41.83,41.76,41.82,33317.0,40.4094,40.4481,40.3804,40.4384,33317.0
2023-10-13 15:05:00,41.82,41.82,41.71,41.72,99998.0,40.4384,40.4384,40.3321,40.3417,99998.0
2023-10-13 15:10:00,41.72,41.78,41.67,41.76,65347.0,40.3417,40.3997,40.2934,40.3804,65347.0
2023-10-13 15:15:00,41.77,41.77,41.65,41.69,66636.0,40.3901,40.3901,40.274,40.3127,66636.0
2023-10-13 15:20:00,41.69,41.71,41.66,41.71,43081.0,40.3127,40.3321,40.2837,40.3321,43081.0
2023-10-13 15:25:00,41.71,41.73,41.59,41.63,67961.0,40.3321,40.3514,40.216,40.2547,67961.0
2023-10-13 15:30:00,41.63,41.76,41.63,41.7,66249.0,40.2547,40.3804,40.2547,40.3224,66249.0
2023-10-13 15:35:00,41.71,41.73,41.68,41.7,77313.0,40.3321,40.3514,40.3031,40.3224,77313.0
2023-10-13 15:40:00,41.7,41.7,41.64,41.66,91140.0,40.3224,40.3224,40.2644,40.2837,91140.0
2023-10-13 15:45:00,41.66,41.78,41.66,41.78,119320.0,40.2837,40.3997,40.2837,40.3997,119320.0
2023-10-13 15:50:00,41.77,41.83,41.73,41.82,205412.0,40.3901,40.4481,40.3514,40.4384,205412.0
2023-10-13 15:55:00,41.83,41.83,41.76,41.79,519554.0,40.4481,40.4481,40.3804,40.4094,519554.0
2023-10-16 09:30:00,42.18,42.55,42.1,42.42,144848.0,40.7865,41.1443,40.7092,41.0186,144848.0
2023-10-16 09:35:00,42.4,42.44,42.11,42.19,49990.0,40.9993,41.0379,40.7188,40.7962,49990.0
2023-10-16 09:40:00,42.2,42.2,41.88,42.04,37731.0,40.8059,40.8059,40.4964,40.6512,37731.0
2023-10-16 09:45:00,42.0,42.12,41.95,42.11,38056.0,40.6125,40.7285,40.5641,40.7188,38056.0
2023-10-16 09:50:00,42.13,42.21,42.1,42.15,58492.0,40.7382,40.8155,40.7092,40.7575,58492.0
2023-10-16 09:55:00,42.14,42.22,42.06,42.2,58343.0,40.7479,40.8252,40.6705,40.8059,58343.0
2023-10-16 10:00:00,42.21,42.24,42.04,42.09,39413.0,40.8155,40.8446,40.6512,40.6995,39413.0
2023-10-16 10:05:00,42.08,42.13,41.95,42.13,52580.0,40.6898,40.7382,40.5641,40.7382,52580.0
2023-10-16 10:10:00,42.14,42.22,42.11,42.14,41970.0,40.7479,40.8252,40.7188,40.7479,41970.0
2023-10-16 10:15:00,42.15,42.29,42.13,42.26,56009.0,40.7575,40.8929,40.7382,40.8639,56009.0
2023-10-16 10:20:00,42.26,42.34,42.22,42.33,27886.0,40.8639,40.9412,40.8252,40.9316,27886.0
2023-10-16 10:25:00,42.33,42.42,42.32,42.38,39949.0,40.9316,41.0186,40.9219,40.9799,39949.0
2023-10-16 10:30:00,42.38,42.49,42.38,42.43,42261.0,40.9799,41.0863,40.9799,41.0283,42261.0
2023-10-16 10:35:00,42.44,42.5,42.42,42.42,18311.0,41.0379,41.096,41.0186,41.0186,18311.0
2023-10-16 10:40:00,42.42,42.47,42.37,42.47,43666.0,41.0186,41.067,40.9703,41.067,43666.0
2023-10-16 10:45:00,42.48,42.5,42.45,42.46,24460.0,41.0766,41.096,41.0476,41.0573,24460.0
2023-10-16 10:50:00,42.47,42.52,42.42,42.42,34246.0,41.067,41.1153,41.0186,41.0186,34246.0
2023-10-16 10:55:00,42.41,42.53,42.41,42.5,21811.0,41.0089,41.125,41.0089,41.096,21811.0
2023-10-16 11:00:00,42.5,42.56,42.47,42.48,32979.0,41.096,41.154,41.067,41.0766,32979.0
2023-10-16 11:05:00,42.49,42.56,42.48,42.55,32974.0,41.0863,41.154,41.0766,41.1443,32974.0
2023-10-16 11:10:00,42.55,42.56,42.5,42.5,26394.0,41.1443,41.154,41.096,41.096,26394.0
2023-10-16 11:15:00,42.5,42.54,42.48,42.54,18097.0,41.096,41.1346,41.0766,41.1346,18097.0
2023-10-16 11:20:00,42.53,42.56,42.51,42.53,21526.0,41.125,41.154,41.1056,41.125,21526.0
2023-10-16 11:25:00,42.52,42.56,42.46,42.47,35361.0,41.1153,41.154,41.0573,41.067,35361.0
2023-10-16 11:30:00,42.47,42.5,42.42,42.44,38099.0,41.067,41.096,41.0186,41.0379,38099.0
2023-10-16 11:35:00,42.44,42.44,42.36,42.37,36195.0,41.0379,41.0379,40.9606,40.9703,36195.0
2023-10-16 11:40:00,42.36,42.37,42.31,42.33,44370.0,40.9606,40.9703,40.9122,40.9316,44370.0
2023-10-16 11:45:00,42.32,42.32,42.27,42.3,54633.0,40.9219,40.9219,40.8736,40.9026,54633.0
2023-10-16 11:50:00,42.3,42.36,42.29,42.34,38557.0,40.9026,40.9606,40.8929,40.9412,38557.0
2023-10-16 11:55:00,42.34,42.38,42.32,42.37,25497.0,40.9412,40.9799,40.9219,40.9703,25497.0
2023-10-16 12:00:00,42.37,42.44,42.36,42.38,33330.0,40.9703,41.0379,40.9606,40.9799,33330.0
2023-10-16 12:05:00,42.38,42.47,42.38,42.46,27384.0,40.9799,41.067,40.9799,41.0573,27384.0
2023-10-16 12:10:00,42.47,42.47,42.28,42.32,25109.0,41.067,41.067,40.8832,40.9219,25109.0
2023-10-16 12:15:00,42.32,42.37,42.31,42.36,17138.0,40.9219,40.9703,40.9122,40.9606,17138.0
2023-10-16 12:20:00,42.36,42.36,42.32,42.36,26198.0,40.9606,40.9606,40.9219,40.9606,26198.0
2023-10-16 12:25:00,42.35,42.38,42.33,42.37,12724.0,40.9509,40.9799,40.9316,40.9703,12724.0
2023-10-16 12:30:00,42.37,42.41,42.37,42.39,21045.0,40.9703,41.0089,40.9703,40.9896,21045.0
2023-10-16 12:35:00,42.39,42.41,42.36,42.37,13429.0,40.9896,41.0089,40.9606,40.9703,13429.0
2023-10-16 12:40:00,42.38,42.43,42.37,42.41,6608.0,40.9799,41.0283,40.9703,41.0089,6608.0
2023-10-16 12:45:00,42.41,42.43,42.39,42.4,23497.0,41.0089,41.0283,40.9896,40.9993,23497.0
2023-10-16 12:50:00,42.4,42.41,42.36,42.36,17868.0,40.9993,41.0089,40.9606,40.9606,17868.0
2023-10-16 12:55:00,42.36,42.39,42.32,42.39,36945.0,40.9606,40.9896,40.9219,40.9896,36945.0
2023-10-16 13:00:00,42.4,42.46,42.39,42.46,60688.0,40.9993,41.0573,40.9896,41.0573,60688.0
2023-10-16 13:05:00,42.46,42.49,42.45,42.48,28841.0,41.0573,41.0863,41.0476,41.0766,28841.0
2023-10-16 13:10:00,42.48,42.52,42.47,42.51,28846.0,41.0766,41.1153,41.067,41.1056,28846.0
2023-10-16 13:15:00,42.51,42.51,42.37,42.38,30032.0,41.1056,41.1056,40.9703,40.9799,30032.0
2023-10-16 13:20:00,42.37,42.37,42.23,42.29,37220.0,40.9703,40.9703,40.8349,40.8929,37220.0
2023-10-16 13:25:00,42.29,42.39,42.23,42.36,56331.0,40.8929,40.9896,40.8349,40.9606,56331.0
2023-10-16 13:30:00,42.37,42.44,42.37,42.4,26490.0,40.9703,41.0379,40.9703,40.9993,26490.0
2023-10-16 13:35:00,42.4,42.45,42.38,42.45,52726.0,40.9993,41.0476,40.9799,41.0476,52726.0
2023-10-16 13:40:00,42.47,42.5,42.44,42.5,27975.0,41.067,41.096,41.0379,41.096,27975.0
2023-10-16 13:45:00,42.5,42.53,42.48,42.5,35055.0,41.096,41.125,41.0766,41.096,35055.0
2023-10-16 13:50:00,42.5,42.54,42.47,42.54,30624.0,41.096,41.1346,41.067,41.1346,30624.0
2023-10-16 13:55:00,42.54,42.56,42.53,42.54,13658.0,41.1346,41.154,41.125,41.1346,13658.0
2023-10-16 14:00:00,42.54,42.58,42.54,42.58,18400.0,41.1346,41.1733,41.1346,41.1733,18400.0
2023-10-16 14:05:00,42.58,42.6,42.54,42.58,17686.0,41.1733,41.1927,41.1346,41.1733,17686.0
2023-10-16 14:10:00,42.57,42.62,42.57,42.58,14087.0,41.1637,41.212,41.1637,41.1733,14087.0
2023-10-16 14:15:00,42.58,42.6,42.54,42.57,20425.0,41.1733,41.1927,41.1346,41.1637,20425.0
2023-10-16 14:20:00,42.57,42.57,42.48,42.5,21161.0,41.1637,41.1637,41.0766,41.096,21161.0
2023-10-16 14:25:00,42.5,42.57,42.49,42.53,14727.0,41.096,41.1637,41.0863,41.125,14727.0
2023-10-16 14:30:00,42.52,42.54,42.5,42.52,16518.0,41.1153,41.1346,41.096,41.1153,16518.0
2023-10-16 14:35:00,42.52,42.54,42.46,42.5,22494.0,41.1153,41.1346,41.0573,41.096,22494.0
2023-10-16 14:40:00,42.5,42.51,42.47,42.5,14220.0,41.096,41.1056,41.067,41.096,14220.0
2023-10-16 14:45:00,42.49,42.51,42.46,42.47,13920.0,41.0863,41.1056,41.0573,41.067,13920.0
2023-10-16 14:50:00,42.47,42.5,42.47,42.5,15596.0,41.067,41.096,41.067,41.096,15596.0
2023-10-16 14:55:00,42.49,42.56,42.49,42.55,14938.0,41.0863,41.154,41.0863,41.1443,14938.0
2023-10-16 15:00:00,42.55,42.55,42.45,42.48,33180.0,41.1443,41.1443,41.0476,41.0766,33180.0
2023-10-16 15:05:00,42.49,42.52,42.47,42.48,26716.0,41.0863,41.1153,41.067,41.0766,26716.0
2023-10-16 15:10:00,42.48,42.54,42.47,42.48,51274.0,41.0766,41.1346,41.067,41.0766,51274.0
2023-10-16 15:15:00,42.47,42.52,42.46,42.49,28341.0,41.067,41.1153,41.0573,41.0863,28341.0
2023-10-16 15:20:00,42.5,42.56,42.49,42.55,21448.0,41.096,41.154,41.0863,41.1443,21448.0
2023-10-16 15:25:00,42.55,42.62,42.55,42.61,21816.0,41.1443,41.212,41.1443,41.2023,21816.0
2023-10-16 15:30:00,42.61,42.61,42.47,42.47,42022.0,41.2023,41.2023,41.067,41.067,42022.0
2023-10-16 15:35:00,42.47,42.54,42.45,42.53,57844.0,41.067,41.1346,41.0476,41.125,57844.0
2023-10-16 15:40:00,42.52,42.57,42.51,42.55,31425.0,41.1153,41.1637,41.1056,41.1443,31425.0
2023-10-16 15:45:00,42.55,42.55,42.5,42.51,50008.0,41.1443,41.1443,41.096,41.1056,50008.0
2023-10-16 15:50:00,42.51,42.56,42.49,42.55,106700.0,41.1056,41.154,41.0863,41.1443,106700.0
2023-10-16 15:55:00,42.55,42.55,42.45,42.47,292323.0,41.1443,41.1443,41.0476,41.067,292323.0
2023-10-17 09:30:00,42.03,42.26,41.93,42.19,88642.0,40.6415,40.8639,40.5448,40.7962,88642.0
2023-10-17 09:35:00,42.2,42.36,42.15,42.3,45164.0,40.8059,40.9606,40.7575,40.9026,45164.0
2023-10-17 09:40:00,42.34,42.37,42.27,42.34,63432.0,40.9412,40.9703,40.8736,40.9412,63432.0
2023-10-17 09:45:00,42.35,42.51,42.34,42.4,71899.0,40.9509,41.1056,40.9412,40.9993,71899.0
2023-10-17 09:50:00,42.39,42.48,42.35,42.39,40553.0,40.9896,41.0766,40.9509,40.9896,40553.0
2023-10-17 09:55:00,42.39,42.44,42.31,42.32,21732.0,40.9896,41.0379,40.9122,40.9219,21732.0
2023-10-17 10:00:00,42.3,42.42,42.26,42.33,34074.0,40.9026,41.0186,40.8639,40.9316,34074.0
2023-10-17 10:05:00,42.32,42.4,42.27,42.39,36264.0,40.9219,40.9993,40.8736,40.9896,36264.0
2023-10-17 10:10:00,42.39,42.57,42.35,42.57,28899.0,40.9896,41.1637,40.9509,41.1637,28899.0
2023-10-17 10:15:00,42.57,42.58,42.46,42.51,33406.0,41.1637,41.1733,41.0573,41.1056,33406.0
2023-10-17 10:20:00,42.51,42.57,42.47,42.5,45065.0,41.1056,41.1637,41.067,41.096,45065.0
2023-10-17 10:25:00,42.5,42.51,42.39,42.43,25263.0,41.096,41.1056,40.9896,41.0283,25263.0
2023-10-17 10:30:00,42.43,42.43,42.35,42.4,14429.0,41.0283,41.0283,40.9509,40.9993,14429.0
2023-10-17 10:35:00,42.4,42.57,42.4,42.51,23288.0,40.9993,41.1637,40.9993,41.1056,23288.0
2023-10-17 10:40:00,42.51,42.56,42.5,42.55,15552.0,41.1056,41.154,41.096,41.1443,15552.0
2023-10-17 10:45:00,42.55,42.6,42.44,42.45,39558.0,41.1443,41.1927,41.0379,41.0476,39558.0
2023-10-17 10:50:00,42.45,42.51,42.44,42.48,23020.0,41.0476,41.1056,41.0379,41.0766,23020.0
2023-10-17 10:55:00,42.47,42.56,42.47,42.54,22921.0,41.067,41.154,41.067,41.1346,22921.0
2023-10-17 11:00:00,42.55,42.61,42.55,42.58,29558.0,41.1443,41.2023,41.1443,41.1733,29558.0
2023-10-17 11:05:00,42.58,42.64,42.5,42.5,20035.0,41.1733,41.2313,41.096,41.096,20035.0
2023-10-17 11:10:00,42.51,42.57,42.51,42.57,11607.0,41.1056,41.1637,41.1056,41.1637,11607.0
2023-10-17 11:15:00,42.58,42.69,42.57,42.68,34386.0,41.1733,41.2797,41.1637,41.27,34386.0
2023-10-17 11:20:00,42.7,42.72,42.61,42.63,15074.0,41.2894,41.3087,41.2023,41.2217,15074.0
2023-10-17 11:25:00,42.63,42.66,42.57,42.64,22902.0,41.2217,41.2507,41.1637,41.2313,22902.0
2023-10-17 11:30:00,42.64,42.68,42.63,42.64,16456.0,41.2313,41.27,41.2217,41.2313,16456.0
2023-10-17 11:35:00,42.63,42.73,42.62,42.68,21980.0,41.2217,41.3184,41.212,41.27,21980.0
2023-10-17 11:40:00,42.68,42.77,42.67,42.74,10268.0,41.27,41.357,41.2603,41.328,10268.0
2023-10-17 11:45:00,42.74,42.74,42.71,42.74,12529.0,41.328,41.328,41.299,41.328,12529.0
2023-10-17 11:50:00,42.74,42.79,42.73,42.74,32048.0,41.328,41.3764,41.3184,41.328,32048.0
2023-10-17 11:55:00,42.75,42.79,42.73,42.79,9771.0,41.3377,41.3764,41.3184,41.3764,9771.0
2023-10-17 12:00:00,42.78,42.8,42.73,42.75,22611.0,41.3667,41.3861,41.3184,41.3377,22611.0
2023-10-17 12:05:00,42.74,42.77,42.71,42.76,12101.0,41.328,41.357,41.299,41.3474,12101.0
2023-10-17 12:10:00,42.76,42.82,42.76,42.77,9869.0,41.3474,41.4054,41.3474,41.357,9869.0
2023-10-17 12:15:00,42.79,42.79,42.74,42.79,11222.0,41.3764,41.3764,41.328,41.3764,11222.0
2023-10-17 12:20:00,42.79,42.84,42.78,42.82,10919.0,41.3764,41.4247,41.3667,41.4054,10919.0
2023-10-17 12:25:00,42.81,42.84,42.79,42.81,19211.0,41.3957,41.4247,41.3764,41.3957,19211.0
2023-10-17 12:30:00,42.81,42.82,42.72,42.72,16973.0,41.3957,41.4054,41.3087,41.3087,16973.0
2023-10-17 12:35:00,42.72,42.72,42.66,42.69,9093.0,41.3087,41.3087,41.2507,41.2797,9093.0
2023-10-17 12:40:00,42.69,42.74,42.68,42.69,10367.0,41.2797,41.328,41.27,41.2797,10367.0
2023-10-17 12:45:00,42.69,42.71,42.66,42.7,19497.0,41.2797,41.299,41.2507,41.2894,19497.0
2023-10-17 12:50:00,42.69,42.72,42.67,42.71,12322.0,41.2797,41.3087,41.2603,41.299,12322.0
2023-10-17 12:55:00,42.71,42.71,42.6,42.62,18637.0,41.299,41.299,41.1927,41.212,18637.0
2023-10-17 13:00:00,42.63,42.67,42.63,42.66,5862.0,41.2217,41.2603,41.2217,41.2507,5862.0
2023-10-17 13:05:00,42.67,42.7,42.65,42.69,7762.0,41.2603,41.2894,41.241,41.2797,7762.0
2023-10-17 13:10:00,42.69,42.71,42.68,42.69,8745.0,41.2797,41.299,41.27,41.2797,8745.0
2023-10-17 13:15:00,42.69,42.69,42.67,42.69,6651.0,41.2797,41.2797,41.2603,41.2797,6651.0
2023-10-17 13:20:00,42.69,42.72,42.65,42.66,13353.0,41.2797,41.3087,41.241,41.2507,13353.0
2023-10-17 13:25:00,42.66,42.72,42.66,42.72,11089.0,41.2507,41.3087,41.2507,41.3087,11089.0
2023-10-17 13:30:00,42.71,42.71,42.63,42.69,16137.0,41.299,41.299,41.2217,41.2797,16137.0
2023-10-17 13:35:00,42.71,42.71,42.64,42.66,15646.0,41.299,41.299,41.2313,41.2507,15646.0
2023-10-17 13:40:00,42.66,42.7,42.64,42.66,21723.0,41.2507,41.2894,41.2313,41.2507,21723.0
2023-10-17 13:45:00,42.66,42.67,42.64,42.67,7828.0,41.2507,41.2603,41.2313,41.2603,7828.0
2023-10-17 13:50:00,42.68,42.68,42.56,42.58,22573.0,41.27,41.27,41.154,41.1733,22573.0
2023-10-17 13:55:00,42.57,42.57,42.53,42.55,67635.0,41.1637,41.1637,41.125,41.1443,67635.0
2023-10-17 14:00:00,42.57,42.61,42.56,42.61,25740.0,41.1637,41.2023,41.154,41.2023,25740.0
2023-10-17 14:05:00,42.61,42.66,42.6,42.66,31925.0,41.2023,41.2507,41.1927,41.2507,31925.0
2023-10-17 14:10:00,42.66,42.67,42.63,42.65,31688.0,41.2507,41.2603,41.2217,41.241,31688.0
2023-10-17 14:15:00,42.64,42.68,42.59,42.6,23933.0,41.2313,41.27,41.183,41.1927,23933.0
2023-10-17 14:20:00,42.59,42.64,42.59,42.61,18636.0,41.183,41.2313,41.183,41.2023,18636.0
2023-10-17 14:25:00,42.62,42.66,42.59,42.65,11525.0,41.212,41.2507,41.183,41.241,11525.0
2023-10-17 14:30:00,42.66,42.66,42.59,42.65,16154.0,41.2507,41.2507,41.183,41.241,16154.0
2023-10-17 14:35:00,42.66,42.68,42.62,42.68,35618.0,41.2507,41.27,41.212,41.27,35618.0
2023-10-17 14:40:00,42.69,42.74,42.68,42.71,39339.0,41.2797,41.328,41.27,41.299,39339.0
2023-10-17 14:45:00,42.7,42.72,42.65,42.71,24467.0,41.2894,41.3087,41.241,41.299,24467.0
2023-10-17 14:50:00,42.7,42.7,42.57,42.58,22857.0,41.2894,41.2894,41.1637,41.1733,22857.0
2023-10-17 14:55:00,42.57,42.6,42.53,42.58,36708.0,41.1637,41.1927,41.125,41.1733,36708.0
2023-10-17 15:00:00,42.57,42.59,42.52,42.59,25115.0,41.1637,41.183,41.1153,41.183,25115.0
2023-10-17 15:05:00,42.58,42.68,42.56,42.68,28750.0,41.1733,41.27,41.154,41.27,28750.0
2023-10-17 15:10:00,42.67,42.72,42.67,42.71,37992.0,41.2603,41.3087,41.2603,41.299,37992.0
2023-10-17 15:15:00,42.72,42.73,42.67,42.7,47448.0,41.3087,41.3184,41.2603,41.2894,47448.0
2023-10-17 15:20:00,42.71,42.73,42.69,42.69,13589.0,41.299,41.3184,41.2797,41.2797,13589.0
2023-10-17 15:25:00,42.69,42.72,42.68,42.71,32886.0,41.2797,41.3087,41.27,41.299,32886.0
2023-10-17 15:30:00,42.71,42.72,42.64,42.64,21103.0,41.299,41.3087,41.2313,41.2313,21103.0
2023-10-17 15:35:00,42.65,42.71,42.64,42.7,52461.0,41.241,41.299,41.2313,41.2894,52461.0
2023-10-17 15:40:00,42.69,42.71,42.63,42.66,29184.0,41.2797,41.299,41.2217,41.2507,29184.0
2023-10-17 15:45:00,42.65,42.66,42.58,42.6,29063.0,41.241,41.2507,41.1733,41.1927,29063.0
2023-10-17 15:50:00,42.59,42.6,42.53,42.57,113489.0,41.183,41.1927,41.125,41.1637,113489.0
2023-10-17 15:55:00,42.57,42.59,42.52,42.56,181404.0,41.1637,41.183,41.1153,41.154,181404.0
2023-10-18 09:30:00,42.44,42.54,42.39,42.43,66624.0,41.0379,41.1346,40.9896,41.0283,66624.0
2023-10-18 09:35:00,42.45,42.45,42.11,42.18,26045.0,41.0476,41.0476,40.7188,40.7865,26045.0
2023-10-18 09:40:00,42.18,42.29,42.07,42.17,52540.0,40.7865,40.8929,40.6802,40.7769,52540.0
2023-10-18 09:45:00,42.16,42.34,42.14,42.34,41800.0,40.7672,40.9412,40.7479,40.9412,41800.0
2023-10-18 09:50:00,42.33,42.39,42.26,42.29,65092.0,40.9316,40.9896,40.8639,40.8929,65092.0
2023-10-18 09:55:00,42.3,42.31,42.2,42.29,79229.0,40.9026,40.9122,40.8059,40.8929,79229.0
2023-10-18 10:00:00,42.29,42.36,42.25,42.35,44782.0,40.8929,40.9606,40.8542,40.9509,44782.0
2023-10-18 10:05:00,42.37,42.49,42.31,42.31,70124.0,40.9703,41.0863,40.9122,40.9122,70124.0
2023-10-18 10:10:00,42.31,42.32,42.23,42.29,57195.0,40.9122,40.9219,40.8349,40.8929,57195.0
2023-10-18 10:15:00,42.3,42.46,42.28,42.44,25798.0,40.9026,41.0573,40.8832,41.0379,25798.0
2023-10-18 10:20:00,42.44,42.5,42.43,42.46,40665.0,41.0379,41.096,41.0283,41.0573,40665.0
2023-10-18 10:25:00,42.45,42.45,42.21,42.22,97415.0,41.0476,41.0476,40.8155,40.8252,97415.0
2023-10-18 10:30:00,42.21,42.31,42.16,42.26,74846.0,40.8155,40.9122,40.7672,40.8639,74846.0
2023-10-18 10:35:00,42.25,42.25,42.14,42.19,70079.0,40.8542,40.8542,40.7479,40.7962,70079.0
2023-10-18 10:40:00,42.18,42.21,42.1,42.15,22761.0,40.7865,40.8155,40.7092,40.7575,22761.0
2023-10-18 10:45:00,42.14,42.19,42.02,42.04,38139.0,40.7479,40.7962,40.6318,40.6512,38139.0
2023-10-18 10:50:00,42.05,42.06,41.92,41.92,46850.0,40.6608,40.6705,40.5351,40.5351,46850.0
2023-10-18 10:55:00,41.94,42.08,41.94,42.08,30715.0,40.5545,40.6898,40.5545,40.6898,30715.0
2023-10-18 11:00:00,42.07,42.14,42.05,42.13,37169.0,40.6802,40.7479,40.6608,40.7382,37169.0
2023-10-18 11:05:00,42.12,42.17,41.98,41.98,46316.0,40.7285,40.7769,40.5931,40.5931,46316.0
2023-10-18 11:10:00,41.98,42.04,41.98,42.0,48896.0,40.5931,40.6512,40.5931,40.6125,48896.0
2023-10-18 11:15:00,42.01,42.04,41.94,42.02,52176.0,40.6222,40.6512,40.5545,40.6318,52176.0
2023-10-18 11:20:00,42.01,42.01,41.92,41.95,40668.0,40.6222,40.6222,40.5351,40.5641,40668.0
2023-10-18 11:25:00,41.95,42.08,41.94,42.02,51872.0,40.5641,40.6898,40.5545,40.6318,51872.0
2023-10-18 11:30:00,42.01,42.04,41.95,41.95,33861.0,40.6222,40.6512,40.5641,40.5641,33861.0
2023-10-18 11:35:00,41.95,41.99,41.88,41.88,82097.0,40.5641,40.6028,40.4964,40.4964,82097.0
2023-10-18 11:40:00,41.89,41.94,41.83,41.86,48613.0,40.5061,40.5545,40.4481,40.4771,48613.0
2023-10-18 11:45:00,41.86,41.92,41.83,41.89,42894.0,40.4771,40.5351,40.4481,40.5061,42894.0
2023-10-18 11:50:00,41.89,42.0,41.88,41.95,54850.0,40.5061,40.6125,40.4964,40.5641,54850.0
2023-10-18 11:55:00,41.96,42.05,41.96,42.01,23115.0,40.5738,40.6608,40.5738,40.6222,23115.0
2023-10-18 12:00:00,42.02,42.13,41.97,42.12,17591.0,40.6318,40.7382,40.5835,40.7285,17591.0
2023-10-18 12:05:00,42.12,42.12,41.97,42.0,15878.0,40.7285,40.7285,40.5835,40.6125,15878.0
2023-10-18 12:10:00,42.0,42.03,41.93,41.95,41571.0,40.6125,40.6415,40.5448,40.5641,41571.0
2023-10-18 12:15:00,41.95,41.96,41.89,41.91,10119.0,40.5641,40.5738,40.5061,40.5255,10119.0
2023-10-18 12:20:00,41.91,41.93,41.81,41.85,40687.0,40.5255,40.5448,40.4288,40.4674,40687.0
2023-10-18 12:25:00,41.85,41.93,41.84,41.9,13131.0,40.4674,40.5448,40.4578,40.5158,13131.0
2023-10-18 12:30:00,41.89,41.93,41.88,41.91,19746.0,40.5061,40.5448,40.4964,40.5255,19746.0
2023-10-18 12:35:00,41.91,41.93,41.89,41.91,11437.0,40.5255,40.5448,40.5061,40.5255,11437.0
2023-10-18 12:40:00,41.91,41.98,41.9,41.96,30625.0,40.5255,40.5931,40.5158,40.5738,30625.0
2023-10-18 12:45:00,41.96,41.97,41.9,41.97,21076.0,40.5738,40.5835,40.5158,40.5835,21076.0
2023-10-18 12:50:00,41.96,41.97,41.91,41.95,13099.0,40.5738,40.5835,40.5255,40.5641,13099.0
2023-10-18 12:55:00,41.95,41.96,41.92,41.95,25572.0,40.5641,40.5738,40.5351,40.5641,25572.0
2023-10-18 13:00:00,41.94,42.1,41.9,42.1,73735.0,40.5545,40.7092,40.5158,40.7092,73735.0
2023-10-18 13:05:00,42.1,42.11,42.01,42.08,61585.0,40.7092,40.7188,40.6222,40.6898,61585.0
2023-10-18 13:10:00,42.07,42.12,42.04,42.09,39188.0,40.6802,40.7285,40.6512,40.6995,39188.0
2023-10-18 13:15:00,42.09,42.14,42.08,42.12,56244.0,40.6995,40.7479,40.6898,40.7285,56244.0
2023-10-18 13:20:00,42.12,42.13,42.04,42.05,16666.0,40.7285,40.7382,40.6512,40.6608,16666.0
2023-10-18 13:25:00,42.06,42.1,42.05,42.06,9640.0,40.6705,40.7092,40.6608,40.6705,9640.0
2023-10-18 13:30:00,42.06,42.06,41.91,41.92,23074.0,40.6705,40.6705,40.5255,40.5351,23074.0
2023-10-18 13:35:00,41.91,41.93,41.85,41.86,24574.0,40.5255,40.5448,40.4674,40.4771,24574.0
2023-10-18 13:40:00,41.86,41.96,41.86,41.96,31264.0,40.4771,40.5738,40.4771,40.5738,31264.0
2023-10-18 13:45:00,41.95,41.98,41.91,41.98,10686.0,40.5641,40.5931,40.5255,40.5931,10686.0
2023-10-18 13:50:00,41.98,42.04,41.98,42.02,16552.0,40.5931,40.6512,40.5931,40.6318,16552.0
2023-10-18 13:55:00,42.02,42.09,42.0,42.06,11282.0,40.6318,40.6995,40.6125,40.6705,11282.0
2023-10-18 14:00:00,42.07,42.08,41.98,42.02,33082.0,40.6802,40.6898,40.5931,40.6318,33082.0
2023-10-18 14:05:00,42.02,42.13,41.99,42.08,23707.0,40.6318,40.7382,40.6028,40.6898,23707.0
2023-10-18 14:10:00,42.08,42.08,42.03,42.04,7429.0,40.6898,40.6898,40.6415,40.6512,7429.0
2023-10-18 14:15:00,42.04,42.05,41.96,41.96,16048.0,40.6512,40.6608,40.5738,40.5738,16048.0
2023-10-18 14:20:00,41.96,42.0,41.96,41.99,13351.0,40.5738,40.6125,40.5738,40.6028,13351.0
2023-10-18 14:25:00,41.98,42.01,41.96,41.98,11566.0,40.5931,40.6222,40.5738,40.5931,11566.0
2023-10-18 14:30:00,41.98,42.05,41.95,41.95,21114.0,40.5931,40.6608,40.5641,40.5641,21114.0
2023-10-18 14:35:00,41.95,41.96,41.91,41.93,13111.0,40.5641,40.5738,40.5255,40.5448,13111.0
2023-10-18 14:40:00,41.93,41.95,41.89,41.91,18357.0,40.5448,40.5641,40.5061,40.5255,18357.0
2023-10-18 14:45:00,41.91,41.92,41.84,41.88,14534.0,40.5255,40.5351,40.4578,40.4964,14534.0
2023-10-18 14:50:00,41.88,41.88,41.83,41.85,12333.0,40.4964,40.4964,40.4481,40.4674,12333.0
2023-10-18 14:55:00,41.86,41.91,41.85,41.87,32246.0,40.4771,40.5255,40.4674,40.4868,32246.0
2023-10-18 15:00:00,41.87,41.87,41.83,41.85,29864.0,40.4868,40.4868,40.4481,40.4674,29864.0
2023-10-18 15:05:00,41.85,41.86,41.78,41.79,18395.0,40.4674,40.4771,40.3997,40.4094,18395.0
2023-10-18 15:10:00,41.79,41.85,41.79,41.82,23092.0,40.4094,40.4674,40.4094,40.4384,23092.0
2023-10-18 15:15:00,41.83,41.88,41.8,41.85,27389.0,40.4481,40.4964,40.4191,40.4674,27389.0
2023-10-18 15:20:00,41.85,41.87,41.83,41.86,19321.0,40.4674,40.4868,40.4481,40.4771,19321.0
2023-10-18 15:25:00,41.86,41.86,41.76,41.79,42858.0,40.4771,40.4771,40.3804,40.4094,42858.0
2023-10-18 15:30:00,41.79,41.86,41.77,41.86,45734.0,40.4094,40.4771,40.3901,40.4771,45734.0
2023-10-18 15:35:00,41.86,41.96,41.82,41.91,149770.0,40.4771,40.5738,40.4384,40.5255,149770.0
2023-10-18 15:40:00,41.91,41.91,41.78,41.8,84321.0,40.5255,40.5255,40.3997,40.4191,84321.0
2023-10-18 15:45:00,41.8,41.81,41.7,41.79,127084.0,40.4191,40.4288,40.3224,40.4094,127084.0
2023-10-18 15:50:00,41.8,41.86,41.79,41.84,103152.0,40.4191,40.4771,40.4094,40.4578,103152.0
2023-10-18 15:55:00,41.84,41.94,41.82,41.89,301338.0,40.4578,40.5545,40.4384,40.5061,301338.0
2023-10-19 09:30:00,41.76,42.07,41.76,41.89,45045.0,40.3804,40.6802,40.3804,40.5061,45045.0
2023-10-19 09:35:00,41.87,41.89,41.69,41.77,19931.0,40.4868,40.5061,40.3127,40.3901,19931.0
2023-10-19 09:40:00,41.77,41.82,41.73,41.79,28534.0,40.3901,40.4384,40.3514,40.4094,28534.0
2023-10-19 09:45:00,41.77,41.83,41.75,41.79,27028.0,40.3901,40.4481,40.3707,40.4094,27028.0
2023-10-19 09:50:00,41.8,41.81,41.63,41.68,42699.0,40.4191,40.4288,40.2547,40.3031,42699.0
2023-10-19 09:55:00,41.7,41.75,41.67,41.69,43645.0,40.3224,40.3707,40.2934,40.3127,43645.0
2023-10-19 10:00:00,41.69,41.77,41.65,41.74,31253.0,40.3127,40.3901,40.274,40.3611,31253.0
2023-10-19 10:05:00,41.74,41.74,41.67,41.71,22697.0,40.3611,40.3611,40.2934,40.3321,22697.0
2023-10-19 10:10:00,41.72,41.81,41.67,41.81,70538.0,40.3417,40.4288,40.2934,40.4288,70538.0
2023-10-19 10:15:00,41.8,41.86,41.69,41.7,81121.0,40.4191,40.4771,40.3127,40.3224,81121.0
2023-10-19 10:20:00,41.7,41.76,41.68,41.76,21795.0,40.3224,40.3804,40.3031,40.3804,21795.0
2023-10-19 10:25:00,41.76,41.77,41.53,41.54,37115.0,40.3804,40.3901,40.158,40.1677,37115.0
2023-10-19 10:30:00,41.54,41.58,41.51,41.55,28910.0,40.1677,40.2064,40.1387,40.1773,28910.0
2023-10-19 10:35:00,41.54,41.62,41.48,41.49,86427.0,40.1677,40.245,40.1097,40.1193,86427.0
2023-10-19 10:40:00,41.48,41.56,41.47,41.54,35673.0,40.1097,40.187,40.1,40.1677,35673.0
2023-10-19 10:45:00,41.53,41.63,41.53,41.62,16679.0,40.158,40.2547,40.158,40.245,16679.0
2023-10-19 10:50:00,41.62,41.65,41.59,41.62,12750.0,40.245,40.274,40.216,40.245,12750.0
2023-10-19 10:55:00,41.63,41.67,41.59,41.62,13403.0,40.2547,40.2934,40.216,40.245,13403.0
2023-10-19 11:00:00,41.62,41.68,41.62,41.65,17936.0,40.245,40.3031,40.245,40.274,17936.0
2023-10-19 11:05:00,41.65,41.7,41.62,41.65,17944.0,40.274,40.3224,40.245,40.274,17944.0
2023-10-19 11:10:00,41.64,41.66,41.61,41.62,10493.0,40.2644,40.2837,40.2354,40.245,10493.0
2023-10-19 11:15:00,41.63,41.63,41.51,41.53,21022.0,40.2547,40.2547,40.1387,40.158,21022.0
2023-10-19 11:20:00,41.54,41.61,41.49,41.6,14572.0,40.1677,40.2354,40.1193,40.2257,14572.0
2023-10-19 11:25:00,41.61,41.68,41.6,41.66,12466.0,40.2354,40.3031,40.2257,40.2837,12466.0
2023-10-19 11:30:00,41.65,41.73,41.63,41.7,19790.0,40.274,40.3514,40.2547,40.3224,19790.0
2023-10-19 11:35:00,41.7,41.74,41.67,41.67,20197.0,40.3224,40.3611,40.2934,40.2934,20197.0
2023-10-19 11:40:00,41.68,41.71,41.66,41.69,21516.0,40.3031,40.3321,40.2837,40.3127,21516.0
2023-10-19 11:45:00,41.69,41.77,41.68,41.72,27165.0,40.3127,40.3901,40.3031,40.3417,27165.0
2023-10-19 11:50:00,41.72,41.72,41.66,41.67,17053.0,40.3417,40.3417,40.2837,40.2934,17053.0
2023-10-19 11:55:00,41.67,41.67,41.6,41.61,12355.0,40.2934,40.2934,40.2257,40.2354,12355.0
2023-10-19 12:00:00,41.6,41.86,41.51,41.75,44050.0,40.2257,40.4771,40.1387,40.3707,44050.0
2023-10-19 12:05:00,41.74,41.8,41.67,41.74,31962.0,40.3611,40.4191,40.2934,40.3611,31962.0
2023-10-19 12:10:00,41.74,41.8,41.72,41.72,21766.0,40.3611,40.4191,40.3417,40.3417,21766.0
2023-10-19 12:15:00,41.73,41.9,41.72,41.9,35847.0,40.3514,40.5158,40.3417,40.5158,35847.0
2023-10-19 12:20:00,41.89,42.0,41.88,41.89,54357.0,40.5061,40.6125,40.4964,40.5061,54357.0
2023-10-19 12:25:00,41.88,41.89,41.64,41.65,26461.0,40.4964,40.5061,40.2644,40.274,26461.0
2023-10-19 12:30:00,41.65,41.68,41.48,41.49,32581.0,40.274,40.3031,40.1097,40.1193,32581.0
2023-10-19 12:35:00,41.5,41.51,41.41,41.5,47254.0,40.129,40.1387,40.042,40.129,47254.0
2023-10-19 12:40:00,41.51,41.59,41.43,41.49,53707.0,40.1387,40.216,40.0613,40.1193,53707.0
2023-10-19 12:45:00,41.5,41.71,41.5,41.69,43729.0,40.129,40.3321,40.129,40.3127,43729.0
2023-10-19 12:50:00,41.68,41.83,41.64,41.83,59697.0,40.3031,40.4481,40.2644,40.4481,59697.0
2023-10-19 12:55:00,41.84,41.91,41.81,41.85,33502.0,40.4578,40.5255,40.4288,40.4674,33502.0
2023-10-19 13:00:00,41.86,41.94,41.84,41.84,76817.0,40.4771,40.5545,40.4578,40.4578,76817.0
2023-10-19 13:05:00,41.84,41.94,41.82,41.89,21764.0,40.4578,40.5545,40.4384,40.5061,21764.0
2023-10-19 13:10:00,41.87,41.92,41.82,41.83,14339.0,40.4868,40.5351,40.4384,40.4481,14339.0
2023-10-19 13:15:00,41.82,41.87,41.77,41.8,24161.0,40.4384,40.4868,40.3901,40.4191,24161.0
2023-10-19 13:20:00,41.81,41.83,41.72,41.72,20100.0,40.4288,40.4481,40.3417,40.3417,20100.0
2023-10-19 13:25:00,41.72,41.73,41.67,41.71,28078.0,40.3417,40.3514,40.2934,40.3321,28078.0
2023-10-19 13:30:00,41.72,41.78,41.66,41.66,19868.0,40.3417,40.3997,40.2837,40.2837,19868.0
2023-10-19 13:35:00,41.68,41.69,41.48,41.5,22397.0,40.3031,40.3127,40.1097,40.129,22397.0
2023-10-19 13:40:00,41.51,41.52,41.44,41.47,21221.0,40.1387,40.1483,40.071,40.1,21221.0
2023-10-19 13:45:00,41.46,41.5,41.45,41.46,21650.0,40.0903,40.129,40.0807,40.0903,21650.0
2023-10-19 13:50:00,41.47,41.51,41.44,41.46,16870.0,40.1,40.1387,40.071,40.0903,16870.0
2023-10-19 13:55:00,41.46,41.54,41.46,41.48,13656.0,40.0903,40.1677,40.0903,40.1097,13656.0
2023-10-19 14:00:00,41.49,41.52,41.45,41.48,17052.0,40.1193,40.1483,40.0807,40.1097,17052.0
2023-10-19 14:05:00,41.48,41.49,41.43,41.44,20789.0,40.1097,40.1193,40.0613,40.071,20789.0
2023-10-19 14:10:00,41.44,41.49,41.39,41.4,35559.0,40.071,40.1193,40.0226,40.0323,35559.0
2023-10-19 14:15:00,41.4,41.48,41.38,41.47,20545.0,40.0323,40.1097,40.013,40.1,20545.0
2023-10-19 14:20:00,41.48,41.5,41.41,41.45,19719.0,40.1097,40.129,40.042,40.0807,19719.0
2023-10-19 14:25:00,41.43,41.48,41.42,41.44,18796.0,40.0613,40.1097,40.0516,40.071,18796.0
2023-10-19 14:30:00,41.43,41.43,41.33,41.33,21504.0,40.0613,40.0613,39.9646,39.9646,21504.0
2023-10-19 14:35:00,41.33,41.33,41.25,41.3,21977.0,39.9646,39.9646,39.8873,39.9356,21977.0
2023-10-19 14:40:00,41.29,41.29,41.21,41.22,20800.0,39.9259,39.9259,39.8486,39.8582,20800.0
2023-10-19 14:45:00,41.21,41.25,41.19,41.21,13136.0,39.8486,39.8873,39.8292,39.8486,13136.0
2023-10-19 14:50:00,41.2,41.3,41.2,41.29,24764.0,39.8389,39.9356,39.8389,39.9259,24764.0
2023-10-19 14:55:00,41.28,41.33,41.24,41.25,34896.0,39.9163,39.9646,39.8776,39.8873,34896.0
2023-10-19 15:00:00,41.25,41.29,41.23,41.26,30820.0,39.8873,39.9259,39.8679,39.8969,30820.0
2023-10-19 15:05:00,41.26,41.28,41.21,41.23,25780.0,39.8969,39.9163,39.8486,39.8679,25780.0
2023-10-19 15:10:00,41.23,41.28,41.2,41.22,32570.0,39.8679,39.9163,39.8389,39.8582,32570.0
2023-10-19 15:15:00,41.22,41.25,41.18,41.23,31448.0,39.8582,39.8873,39.8196,39.8679,31448.0
2023-10-19 15:20:00,41.23,41.25,41.18,41.2,102160.0,39.8679,39.8873,39.8196,39.8389,102160.0
2023-10-19 15:25:00,41.2,41.21,41.09,41.13,53970.0,39.8389,39.8486,39.7325,39.7712,53970.0
2023-10-19 15:30:00,41.14,41.21,41.12,41.21,47979.0,39.7809,39.8486,39.7616,39.8486,47979.0
2023-10-19 15:35:00,41.21,41.22,41.1,41.1,56313.0,39.8486,39.8582,39.7422,39.7422,56313.0
2023-10-19 15:40:00,41.1,41.11,40.97,40.98,126701.0,39.7422,39.7519,39.6165,39.6262,126701.0
2023-10-19 15:45:00,40.98,41.18,40.96,41.17,150898.0,39.6262,39.8196,39.6068,39.8099,150898.0
2023-10-19 15:50:00,41.17,41.24,41.13,41.18,132737.0,39.8099,39.8776,39.7712,39.8196,132737.0
2023-10-19 15:55:00,41.18,41.19,41.12,41.15,269682.0,39.8196,39.8292,39.7616,39.7906,269682.0
2023-10-20 09:30:00,41.19,41.2,40.99,41.03,220376.0,39.8292,39.8389,39.6358,39.6745,220376.0
2023-10-20 09:35:00,41.02,41.05,40.88,40.96,24254.0,39.6649,39.6939,39.5295,39.6068,24254.0
2023-10-20 09:40:00,40.98,41.11,40.94,40.99,48305.0,39.6262,39.7519,39.5875,39.6358,48305.0
2023-10-20 09:45:00,41.0,41.12,40.94,41.03,67469.0,39.6455,39.7616,39.5875,39.6745,67469.0
2023-10-20 09:50:00,41.03,41.05,40.95,41.0,57296.0,39.6745,39.6939,39.5972,39.6455,57296.0
2023-10-20 09:55:00,41.02,41.03,40.89,40.99,60711.0,39.6649,39.6745,39.5392,39.6358,60711.0
2023-10-20 10:00:00,40.98,41.02,40.92,40.93,77950.0,39.6262,39.6649,39.5682,39.5778,77950.0
2023-10-20 10:05:00,40.93,40.98,40.88,40.95,39871.0,39.5778,39.6262,39.5295,39.5972,39871.0
2023-10-20 10:10:00,40.95,40.96,40.81,40.81,62036.0,39.5972,39.6068,39.4618,39.4618,62036.0
2023-10-20 10:15:00,40.8,40.94,40.8,40.91,48699.0,39.4521,39.5875,39.4521,39.5585,48699.0
2023-10-20 10:20:00,40.9,41.01,40.87,40.97,28129.0,39.5488,39.6552,39.5198,39.6165,28129.0
2023-10-20 10:25:00,40.97,41.0,40.88,40.91,42022.0,39.6165,39.6455,39.5295,39.5585,42022.0
2023-10-20 10:30:00,40.9,41.03,40.88,41.02,42624.0,39.5488,39.6745,39.5295,39.6649,42624.0
2023-10-20 10:35:00,41.02,41.04,40.96,41.0,41390.0,39.6649,39.6842,39.6068,39.6455,41390.0
2023-10-20 10:40:00,41.01,41.01,40.9,40.91,67123.0,39.6552,39.6552,39.5488,39.5585,67123.0
2023-10-20 10:45:00,40.9,41.02,40.9,41.01,97413.0,39.5488,39.6649,39.5488,39.6552,97413.0
2023-10-20 10:50:00,41.01,41.04,40.95,41.01,66899.0,39.6552,39.6842,39.5972,39.6552,66899.0
2023-10-20 10:55:00,41.01,41.01,40.89,40.94,31610.0,39.6552,39.6552,39.5392,39.5875,31610.0
2023-10-20 11:00:00,40.95,40.98,40.89,40.92,51024.0,39.5972,39.6262,39.5392,39.5682,51024.0
2023-10-20 11:05:00,40.91,40.94,40.86,40.87,16308.0,39.5585,39.5875,39.5101,39.5198,16308.0
2023-10-20 11:10:00,40.86,40.9,40.84,40.88,21675.0,39.5101,39.5488,39.4908,39.5295,21675.0
2023-10-20 11:15:00,40.89,40.9,40.76,40.77,26953.0,39.5392,39.5488,39.4134,39.4231,26953.0
2023-10-20 11:20:00,40.77,40.79,40.74,40.77,24114.0,39.4231,39.4425,39.3941,39.4231,24114.0
2023-10-20 11:25:00,40.77,40.87,40.76,40.86,16602.0,39.4231,39.5198,39.4134,39.5101,16602.0
2023-10-20 11:30:00,40.85,40.85,40.79,40.8,24282.0,39.5005,39.5005,39.4425,39.4521,24282.0
2023-10-20 11:35:00,40.81,40.87,40.79,40.86,24662.0,39.4618,39.5198,39.4425,39.5101,24662.0
2023-10-20 11:40:00,40.86,40.88,40.84,40.85,29542.0,39.5101,39.5295,39.4908,39.5005,29542.0
2023-10-20 11:45:00,40.85,40.97,40.84,40.94,24826.0,39.5005,39.6165,39.4908,39.5875,24826.0
2023-10-20 11:50:00,40.94,40.95,40.89,40.93,18144.0,39.5875,39.5972,39.5392,39.5778,18144.0
2023-10-20 11:55:00,40.93,40.97,40.92,40.93,22100.0,39.5778,39.6165,39.5682,39.5778,22100.0
2023-10-20 12:00:00,40.93,40.94,40.82,40.85,25049.0,39.5778,39.5875,39.4715,39.5005,25049.0
2023-10-20 12:05:00,40.85,40.87,40.81,40.86,12393.0,39.5005,39.5198,39.4618,39.5101,12393.0
2023-10-20 12:10:00,40.85,40.89,40.83,40.84,16123.0,39.5005,39.5392,39.4811,39.4908,16123.0
2023-10-20 12:15:00,40.83,40.86,40.82,40.86,9145.0,39.4811,39.5101,39.4715,39.5101,9145.0
2023-10-20 12:20:00,40.85,40.94,40.84,40.94,17774.0,39.5005,39.5875,39.4908,39.5875,17774.0
2023-10-20 12:25:00,40.94,40.99,40.86,40.96,68057.0,39.5875,39.6358,39.5101,39.6068,68057.0
2023-10-20 12:30:00,40.96,41.02,40.92,40.96,50203.0,39.6068,39.6649,39.5682,39.6068,50203.0
2023-10-20 12:35:00,40.97,41.03,40.95,40.97,18126.0,39.6165,39.6745,39.5972,39.6165,18126.0
2023-10-20 12:40:00,40.97,40.97,40.88,40.92,23298.0,39.6165,39.6165,39.5295,39.5682,23298.0
2023-10-20 12:45:00,40.93,41.05,40.92,41.0,33663.0,39.5778,39.6939,39.5682,39.6455,33663.0
2023-10-20 12:50:00,41.0,41.02,40.94,40.99,14986.0,39.6455,39.6649,39.5875,39.6358,14986.0
2023-10-20 12:55:00,40.99,41.0,40.95,40.98,21954.0,39.6358,39.6455,39.5972,39.6262,21954.0
2023-10-20 13:00:00,40.98,40.99,40.89,40.89,15494.0,39.6262,39.6358,39.5392,39.5392,15494.0
2023-10-20 13:05:00,40.9,40.91,40.85,40.91,23021.0,39.5488,39.5585,39.5005,39.5585,23021.0
2023-10-20 13:10:00,40.91,40.93,40.88,40.91,18007.0,39.5585,39.5778,39.5295,39.5585,18007.0
2023-10-20 13:15:00,40.9,41.08,40.89,41.07,27715.0,39.5488,39.7229,39.5392,39.7132,27715.0
2023-10-20 13:20:00,41.07,41.1,41.03,41.04,26085.0,39.7132,39.7422,39.6745,39.6842,26085.0
2023-10-20 13:25:00,41.04,41.05,40.98,41.01,22863.0,39.6842,39.6939,39.6262,39.6552,22863.0
2023-10-20 13:30:00,41.02,41.04,40.98,41.02,13538.0,39.6649,39.6842,39.6262,39.6649,13538.0
2023-10-20 13:35:00,41.02,41.05,41.01,41.02,18117.0,39.6649,39.6939,39.6552,39.6649,18117.0
2023-10-20 13:40:00,41.02,41.11,41.01,41.09,19846.0,39.6649,39.7519,39.6552,39.7325,19846.0
2023-10-20 13:45:00,41.09,41.09,41.0,41.01,19390.0,39.7325,39.7325,39.6455,39.6552,19390.0
2023-10-20 13:50:00,41.01,41.04,40.98,41.01,48276.0,39.6552,39.6842,39.6262,39.6552,48276.0
2023-10-20 13:55:00,41.02,41.06,41.01,41.06,20105.0,39.6649,39.7035,39.6552,39.7035,20105.0
2023-10-20 14:00:00,41.07,41.09,41.04,41.06,46005.0,39.7132,39.7325,39.6842,39.7035,46005.0
2023-10-20 14:05:00,41.06,41.09,41.03,41.07,36453.0,39.7035,39.7325,39.6745,39.7132,36453.0
2023-10-20 14:10:00,41.08,41.08,40.99,41.01,12265.0,39.7229,39.7229,39.6358,39.6552,12265.0
2023-10-20 14:15:00,41.02,41.02,40.96,40.98,15808.0,39.6649,39.6649,39.6068,39.6262,15808.0
2023-10-20 14:20:00,40.98,40.99,40.93,40.96,11652.0,39.6262,39.6358,39.5778,39.6068,11652.0
2023-10-20 14:25:00,40.96,40.97,40.91,40.91,17747.0,39.6068,39.6165,39.5585,39.5585,17747.0
2023-10-20 14:30:00,40.91,40.93,40.88,40.93,11263.0,39.5585,39.5778,39.5295,39.5778,11263.0
2023-10-20 14:35:00,40.93,41.0,40.92,40.94,20110.0,39.5778,39.6455,39.5682,39.5875,20110.0
2023-10-20 14:40:00,40.94,40.95,40.9,40.95,10582.0,39.5875,39.5972,39.5488,39.5972,10582.0
2023-10-20 14:45:00,40.95,40.96,40.91,40.94,8657.0,39.5972,39.6068,39.5585,39.5875,8657.0
2023-10-20 14:50:00,40.95,40.98,40.92,40.98,16458.0,39.5972,39.6262,39.5682,39.6262,16458.0
2023-10-20 14:55:00,40.98,41.01,40.92,40.93,25407.0,39.6262,39.6552,39.5682,39.5778,25407.0
2023-10-20 15:00:00,40.93,40.99,40.9,40.91,18558.0,39.5778,39.6358,39.5488,39.5585,18558.0
2023-10-20 15:05:00,40.91,40.95,40.87,40.87,19284.0,39.5585,39.5972,39.5198,39.5198,19284.0
2023-10-20 15:10:00,40.88,40.91,40.85,40.89,41004.0,39.5295,39.5585,39.5005,39.5392,41004.0
2023-10-20 15:15:00,40.89,40.99,40.87,40.98,24392.0,39.5392,39.6358,39.5198,39.6262,24392.0
2023-10-20 15:20:00,40.98,40.98,40.88,40.91,23120.0,39.6262,39.6262,39.5295,39.5585,23120.0
2023-10-20 15:25:00,40.9,40.91,40.86,40.9,34804.0,39.5488,39.5585,39.5101,39.5488,34804.0
2023-10-20 15:30:00,40.91,40.93,40.87,40.89,23227.0,39.5585,39.5778,39.5198,39.5392,23227.0
2023-10-20 15:35:00,40.9,40.92,40.82,40.82,73330.0,39.5488,39.5682,39.4715,39.4715,73330.0
2023-10-20 15:40:00,40.81,40.81,40.74,40.78,42168.0,39.4618,39.4618,39.3941,39.4328,42168.0
2023-10-20 15:45:00,40.79,40.81,40.72,40.79,91468.0,39.4425,39.4618,39.3748,39.4425,91468.0
2023-10-20 15:50:00,40.79,40.79,40.69,40.73,107324.0,39.4425,39.4425,39.3458,39.3844,107324.0
2023-10-20 15:55:00,40.73,40.8,40.73,40.74,212788.0,39.3844,39.4521,39.3844,39.3941,212788.0
2023-10-23 09:30:00,40.45,40.59,40.45,40.58,64102.0,39.1137,39.2491,39.1137,39.2394,64102.0
2023-10-23 09:35:00,40.6,40.76,40.58,40.63,44498.0,39.2587,39.4134,39.2394,39.2877,44498.0
2023-10-23 09:40:00,40.62,40.7,40.45,40.49,36564.0,39.2781,39.3554,39.1137,39.1524,36564.0
2023-10-23 09:45:00,40.49,40.69,40.48,40.68,65760.0,39.1524,39.3458,39.1427,39.3361,65760.0
2023-10-23 09:50:00,40.68,40.68,40.46,40.58,32873.0,39.3361,39.3361,39.1234,39.2394,32873.0
2023-10-23 09:55:00,40.59,40.61,40.43,40.55,24443.0,39.2491,39.2684,39.0943,39.2104,24443.0
2023-10-23 10:00:00,40.55,40.6,40.53,40.58,31149.0,39.2104,39.2587,39.191,39.2394,31149.0
2023-10-23 10:05:00,40.58,40.61,40.53,40.57,24757.0,39.2394,39.2684,39.191,39.2297,24757.0
2023-10-23 10:10:00,40.57,40.68,40.53,40.65,100177.0,39.2297,39.3361,39.191,39.3071,100177.0
2023-10-23 10:15:00,40.65,40.75,40.6,40.73,25887.0,39.3071,39.4038,39.2587,39.3844,25887.0
2023-10-23 10:20:00,40.73,40.74,40.64,40.66,17661.0,39.3844,39.3941,39.2974,39.3168,17661.0
2023-10-23 10:25:00,40.67,40.68,40.55,40.55,27836.0,39.3264,39.3361,39.2104,39.2104,27836.0
2023-10-23 10:30:00,40.55,40.61,40.52,40.54,32353.0,39.2104,39.2684,39.1814,39.2007,32353.0
2023-10-23 10:35:00,40.54,40.55,40.48,40.52,27210.0,39.2007,39.2104,39.1427,39.1814,27210.0
2023-10-23 10:40:00,40.52,40.58,40.51,40.53,26815.0,39.1814,39.2394,39.1717,39.191,26815.0
2023-10-23 10:45:00,40.52,40.56,40.48,40.52,30094.0,39.1814,39.2201,39.1427,39.1814,30094.0
2023-10-23 10:50:00,40.52,40.56,40.49,40.5,22143.0,39.1814,39.2201,39.1524,39.162,22143.0
2023-10-23 10:55:00,40.5,40.57,40.48,40.53,30930.0,39.162,39.2297,39.1427,39.191,30930.0
2023-10-23 11:00:00,40.53,40.55,40.49,40.54,28089.0,39.191,39.2104,39.1524,39.2007,28089.0
2023-10-23 11:05:00,40.55,40.56,40.44,40.47,26304.0,39.2104,39.2201,39.104,39.133,26304.0
2023-10-23 11:10:00,40.47,40.49,40.44,40.48,21572.0,39.133,39.1524,39.104,39.1427,21572.0
2023-10-23 11:15:00,40.48,40.51,40.44,40.49,28547.0,39.1427,39.1717,39.104,39.1524,28547.0
2023-10-23 11:20:00,40.5,40.56,40.49,40.51,28726.0,39.162,39.2201,39.1524,39.1717,28726.0
2023-10-23 11:25:00,40.5,40.53,40.48,40.5,23028.0,39.162,39.191,39.1427,39.162,23028.0
2023-10-23 11:30:00,40.5,40.55,40.47,40.51,36492.0,39.162,39.2104,39.133,39.1717,36492.0
2023-10-23 11:35:00,40.5,40.55,40.46,40.54,26051.0,39.162,39.2104,39.1234,39.2007,26051.0
2023-10-23 11:40:00,40.54,40.54,40.46,40.46,33869.0,39.2007,39.2007,39.1234,39.1234,33869.0
2023-10-23 11:45:00,40.45,40.48,40.37,40.43,21379.0,39.1137,39.1427,39.0363,39.0943,21379.0
2023-10-23 11:50:00,40.43,40.49,40.42,40.45,20876.0,39.0943,39.1524,39.0847,39.1137,20876.0
2023-10-23 11:55:00,40.45,40.49,40.42,40.48,19961.0,39.1137,39.1524,39.0847,39.1427,19961.0
2023-10-23 12:00:00,40.48,40.49,40.44,40.48,18736.0,39.1427,39.1524,39.104,39.1427,18736.0
2023-10-23 12:05:00,40.5,40.57,40.49,40.57,79068.0,39.162,39.2297,39.1524,39.2297,79068.0
2023-10-23 12:10:00,40.56,40.58,40.51,40.52,17526.0,39.2201,39.2394,39.1717,39.1814,17526.0
2023-10-23 12:15:00,40.51,40.53,40.46,40.47,16834.0,39.1717,39.191,39.1234,39.133,16834.0
2023-10-23 12:20:00,40.45,40.56,40.43,40.54,24924.0,39.1137,39.2201,39.0943,39.2007,24924.0
2023-10-23 12:25:00,40.54,40.55,40.5,40.54,17501.0,39.2007,39.2104,39.162,39.2007,17501.0
2023-10-23 12:30:00,40.55,40.56,40.48,40.48,21998.0,39.2104,39.2201,39.1427,39.1427,21998.0
2023-10-23 12:35:00,40.49,40.55,40.49,40.53,38467.0,39.1524,39.2104,39.1524,39.191,38467.0
2023-10-23 12:40:00,40.52,40.56,40.51,40.54,17143.0,39.1814,39.2201,39.1717,39.2007,17143.0
2023-10-23 12:45:00,40.54,40.57,40.51,40.52,24309.0,39.2007,39.2297,39.1717,39.1814,24309.0
2023-10-23 12:50:00,40.52,40.56,40.52,40.54,15954.0,39.1814,39.2201,39.1814,39.2007,15954.0
2023-10-23 12:55:00,40.54,40.66,40.53,40.66,49863.0,39.2007,39.3168,39.191,39.3168,49863.0
2023-10-23 13:00:00,40.66,40.67,40.58,40.61,19011.0,39.3168,39.3264,39.2394,39.2684,19011.0
2023-10-23 13:05:00,40.61,40.65,40.6,40.6,14199.0,39.2684,39.3071,39.2587,39.2587,14199.0
2023-10-23 13:10:00,40.6,40.61,40.53,40.54,17114.0,39.2587,39.2684,39.191,39.2007,17114.0
2023-10-23 13:15:00,40.54,40.56,40.51,40.52,19245.0,39.2007,39.2201,39.1717,39.1814,19245.0
2023-10-23 13:20:00,40.52,40.59,40.5,40.54,39024.0,39.1814,39.2491,39.162,39.2007,39024.0
2023-10-23 13:25:00,40.53,40.56,40.51,40.55,22993.0,39.191,39.2201,39.1717,39.2104,22993.0
2023-10-23 13:30:00,40.55,40.57,40.5,40.56,22489.0,39.2104,39.2297,39.162,39.2201,22489.0
2023-10-23 13:35:00,40.56,40.6,40.55,40.59,13870.0,39.2201,39.2587,39.2104,39.2491,13870.0
2023-10-23 13:40:00,40.59,40.62,40.57,40.59,19743.0,39.2491,39.2781,39.2297,39.2491,19743.0
2023-10-23 13:45:00,40.58,40.58,40.53,40.55,57937.0,39.2394,39.2394,39.191,39.2104,57937.0
2023-10-23 13:50:00,40.55,40.58,40.5,40.5,25525.0,39.2104,39.2394,39.162,39.162,25525.0
2023-10-23 13:55:00,40.5,40.54,40.47,40.48,37188.0,39.162,39.2007,39.133,39.1427,37188.0
2023-10-23 14:00:00,40.47,40.48,40.42,40.44,21955.0,39.133,39.1427,39.0847,39.104,21955.0
2023-10-23 14:05:00,40.44,40.45,40.4,40.41,21933.0,39.104,39.1137,39.0653,39.075,21933.0
2023-10-23 14:10:00,40.41,40.42,40.36,40.38,20833.0,39.075,39.0847,39.0267,39.046,20833.0
2023-10-23 14:15:00,40.38,40.39,40.32,40.34,31509.0,39.046,39.0557,38.988,39.0073,31509.0
2023-10-23 14:20:00,40.33,40.44,40.3,40.43,44775.0,38.9977,39.104,38.9686,39.0943,44775.0
2023-10-23 14:25:00,40.44,40.51,40.42,40.48,30820.0,39.104,39.1717,39.0847,39.1427,30820.0
2023-10-23 14:30:00,40.49,40.5,40.45,40.46,32346.0,39.1524,39.162,39.1137,39.1234,32346.0
2023-10-23 14:35:00,40.46,40.51,40.45,40.5,27821.0,39.1234,39.1717,39.1137,39.162,27821.0
2023-10-23 14:40:00,40.5,40.6,40.49,40.54,88225.0,39.162,39.2587,39.1524,39.2007,88225.0
2023-10-23 14:45:00,40.53,40.6,40.5,40.55,37835.0,39.191,39.2587,39.162,39.2104,37835.0
2023-10-23 14:50:00,40.55,40.58,40.51,40.52,43199.0,39.2104,39.2394,39.1717,39.1814,43199.0
2023-10-23 14:55:00,40.52,40.54,40.47,40.52,62151.0,39.1814,39.2007,39.133,39.1814,62151.0
2023-10-23 15:00:00,40.52,40.54,40.47,40.5,43107.0,39.1814,39.2007,39.133,39.162,43107.0
2023-10-23 15:05:00,40.5,40.54,40.46,40.5,44110.0,39.162,39.2007,39.1234,39.162,44110.0
2023-10-23 15:10:00,40.5,40.52,40.41,40.47,62384.0,39.162,39.1814,39.075,39.133,62384.0
2023-10-23 15:15:00,40.47,40.48,40.45,40.47,33397.0,39.133,39.1427,39.1137,39.133,33397.0
2023-10-23 15:20:00,40.47,40.47,40.35,40.4,42373.0,39.133,39.133,39.017,39.0653,42373.0
2023-10-23 15:25:00,40.39,40.42,40.34,40.36,40703.0,39.0557,39.0847,39.0073,39.0267,40703.0
2023-10-23 15:30:00,40.36,40.39,40.32,40.35,49431.0,39.0267,39.0557,38.988,39.017,49431.0
2023-10-23 15:35:00,40.34,40.36,40.29,40.3,59377.0,39.0073,39.0267,38.959,38.9686,59377.0
2023-10-23 15:40:00,40.31,40.38,40.29,40.37,86750.0,38.9783,39.046,38.959,39.0363,86750.0
2023-10-23 15:45:00,40.37,40.37,40.24,40.26,179141.0,39.0363,39.0363,38.9106,38.93,179141.0
2023-10-23 15:50:00,40.25,40.26,40.13,40.13,233629.0,38.9203,38.93,38.8043,38.8043,233629.0
2023-10-23 15:55:00,40.14,40.21,40.12,40.17,405646.0,38.8139,38.8816,38.7946,38.8429,405646.0
2023-10-24 09:30:00,40.51,40.72,40.5,40.68,69778.0,39.1717,39.3748,39.162,39.3361,69778.0
2023-10-24 09:35:00,40.69,40.78,40.65,40.77,61302.0,39.3458,39.4328,39.3071,39.4231,61302.0
2023-10-24 09:40:00,40.77,40.78,40.64,40.74,84214.0,39.4231,39.4328,39.2974,39.3941,84214.0
2023-10-24 09:45:00,40.73,40.83,40.62,40.82,59092.0,39.3844,39.4811,39.2781,39.4715,59092.0
2023-10-24 09:50:00,40.82,40.9,40.71,40.88,80053.0,39.4715,39.5488,39.3651,39.5295,80053.0
2023-10-24 09:55:00,40.88,40.99,40.87,40.94,48989.0,39.5295,39.6358,39.5198,39.5875,48989.0
2023-10-24 10:00:00,40.94,40.98,40.89,40.96,39256.0,39.5875,39.6262,39.5392,39.6068,39256.0
2023-10-24 10:05:00,40.98,41.11,40.93,41.09,38307.0,39.6262,39.7519,39.5778,39.7325,38307.0
2023-10-24 10:10:00,41.09,41.12,41.03,41.11,46878.0,39.7325,39.7616,39.6745,39.7519,46878.0
2023-10-24 10:15:00,41.1,41.11,41.03,41.04,30170.0,39.7422,39.7519,39.6745,39.6842,30170.0
2023-10-24 10:20:00,41.05,41.05,40.88,40.9,36786.0,39.6939,39.6939,39.5295,39.5488,36786.0
2023-10-24 10:25:00,40.91,41.02,40.9,41.02,30361.0,39.5585,39.6649,39.5488,39.6649,30361.0
2023-10-24 10:30:00,41.03,41.08,40.98,41.08,34748.0,39.6745,39.7229,39.6262,39.7229,34748.0
2023-10-24 10:35:00,41.08,41.1,41.02,41.08,28147.0,39.7229,39.7422,39.6649,39.7229,28147.0
2023-10-24 10:40:00,41.08,41.08,40.97,40.99,26351.0,39.7229,39.7229,39.6165,39.6358,26351.0
2023-10-24 10:45:00,40.99,41.06,40.97,41.05,29865.0,39.6358,39.7035,39.6165,39.6939,29865.0
2023-10-24 10:50:00,41.05,41.09,40.97,40.99,34867.0,39.6939,39.7325,39.6165,39.6358,34867.0
2023-10-24 10:55:00,41.01,41.03,40.98,41.02,15778.0,39.6552,39.6745,39.6262,39.6649,15778.0
2023-10-24 11:00:00,41.02,41.04,40.93,41.04,26488.0,39.6649,39.6842,39.5778,39.6842,26488.0
2023-10-24 11:05:00,41.03,41.06,41.01,41.02,11926.0,39.6745,39.7035,39.6552,39.6649,11926.0
2023-10-24 11:10:00,41.02,41.04,41.0,41.02,27170.0,39.6649,39.6842,39.6455,39.6649,27170.0
2023-10-24 11:15:00,41.01,41.04,40.99,41.02,27448.0,39.6552,39.6842,39.6358,39.6649,27448.0
2023-10-24 11:20:00,41.03,41.05,40.92,40.93,26676.0,39.6745,39.6939,39.5682,39.5778,26676.0
2023-10-24 11:25:00,40.93,40.96,40.88,40.89,15584.0,39.5778,39.6068,39.5295,39.5392,15584.0
2023-10-24 11:30:00,40.89,40.95,40.88,40.9,37652.0,39.5392,39.5972,39.5295,39.5488,37652.0
2023-10-24 11:35:00,40.9,40.9,40.81,40.83,13611.0,39.5488,39.5488,39.4618,39.4811,13611.0
2023-10-24 11:40:00,40.83,40.9,40.81,40.9,10765.0,39.4811,39.5488,39.4618,39.5488,10765.0
2023-10-24 11:45:00,40.9,40.97,40.89,40.91,70482.0,39.5488,39.6165,39.5392,39.5585,70482.0
2023-10-24 11:50:00,40.91,40.93,40.88,40.92,37265.0,39.5585,39.5778,39.5295,39.5682,37265.0
2023-10-24 11:55:00,40.91,40.94,40.88,40.94,26209.0,39.5585,39.5875,39.5295,39.5875,26209.0
2023-10-24 12:00:00,40.94,41.02,40.94,41.0,19181.0,39.5875,39.6649,39.5875,39.6455,19181.0
2023-10-24 12:05:00,41.01,41.02,40.96,40.96,13994.0,39.6552,39.6649,39.6068,39.6068,13994.0
2023-10-24 12:10:00,40.97,40.98,40.91,40.92,23568.0,39.6165,39.6262,39.5585,39.5682,23568.0
2023-10-24 12:15:00,40.9,40.9,40.79,40.8,20715.0,39.5488,39.5488,39.4425,39.4521,20715.0
2023-10-24 12:20:00,40.79,40.8,40.74,40.77,13248.0,39.4425,39.4521,39.3941,39.4231,13248.0
2023-10-24 12:25:00,40.75,40.82,40.72,40.73,17281.0,39.4038,39.4715,39.3748,39.3844,17281.0
2023-10-24 12:30:00,40.73,40.8,40.71,40.79,16684.0,39.3844,39.4521,39.3651,39.4425,16684.0
2023-10-24 12:35:00,40.79,40.8,40.74,40.8,19851.0,39.4425,39.4521,39.3941,39.4521,19851.0
2023-10-24 12:40:00,40.8,40.8,40.77,40.77,14202.0,39.4521,39.4521,39.4231,39.4231,14202.0
2023-10-24 12:45:00,40.77,40.8,40.76,40.79,17176.0,39.4231,39.4521,39.4134,39.4425,17176.0
2023-10-24 12:50:00,40.8,40.82,40.79,40.79,15809.0,39.4521,39.4715,39.4425,39.4425,15809.0
2023-10-24 12:55:00,40.78,40.86,40.78,40.86,10162.0,39.4328,39.5101,39.4328,39.5101,10162.0
2023-10-24 13:00:00,40.85,40.88,40.83,40.85,31438.0,39.5005,39.5295,39.4811,39.5005,31438.0
2023-10-24 13:05:00,40.84,40.88,40.84,40.84,15710.0,39.4908,39.5295,39.4908,39.4908,15710.0
2023-10-24 13:10:00,40.84,40.84,40.76,40.77,12742.0,39.4908,39.4908,39.4134,39.4231,12742.0
2023-10-24 13:15:00,40.76,40.82,40.75,40.82,18686.0,39.4134,39.4715,39.4038,39.4715,18686.0
2023-10-24 13:20:00,40.82,40.87,40.82,40.84,15593.0,39.4715,39.5198,39.4715,39.4908,15593.0
2023-10-24 13:25:00,40.84,40.89,40.82,40.88,26369.0,39.4908,39.5392,39.4715,39.5295,26369.0
2023-10-24 13:30:00,40.88,40.93,40.86,40.86,15144.0,39.5295,39.5778,39.5101,39.5101,15144.0
2023-10-24 13:35:00,40.86,40.91,40.86,40.89,16769.0,39.5101,39.5585,39.5101,39.5392,16769.0
2023-10-24 13:40:00,40.9,40.91,40.86,40.87,16668.0,39.5488,39.5585,39.5101,39.5198,16668.0
2023-10-24 13:45:00,40.88,40.89,40.86,40.87,12638.0,39.5295,39.5392,39.5101,39.5198,12638.0
2023-10-24 13:50:00,40.88,40.89,40.84,40.84,14313.0,39.5295,39.5392,39.4908,39.4908,14313.0
2023-10-24 13:55:00,40.85,40.86,40.77,40.8,15239.0,39.5005,39.5101,39.4231,39.4521,15239.0
2023-10-24 14:00:00,40.79,40.81,40.76,40.76,13486.0,39.4425,39.4618,39.4134,39.4134,13486.0
2023-10-24 14:05:00,40.77,40.84,40.76,40.82,20123.0,39.4231,39.4908,39.4134,39.4715,20123.0
2023-10-24 14:10:00,40.82,40.83,40.77,40.81,25274.0,39.4715,39.4811,39.4231,39.4618,25274.0
2023-10-24 14:15:00,40.81,40.82,40.77,40.8,15669.0,39.4618,39.4715,39.4231,39.4521,15669.0
2023-10-24 14:20:00,40.8,40.83,40.79,40.82,15071.0,39.4521,39.4811,39.4425,39.4715,15071.0
2023-10-24 14:25:00,40.82,40.83,40.8,40.83,15116.0,39.4715,39.4811,39.4521,39.4811,15116.0
2023-10-24 14:30:00,40.83,40.92,40.82,40.88,31525.0,39.4811,39.5682,39.4715,39.5295,31525.0
2023-10-24 14:35:00,40.88,40.91,40.86,40.86,15768.0,39.5295,39.5585,39.5101,39.5101,15768.0
2023-10-24 14:40:00,40.86,40.87,40.84,40.87,26337.0,39.5101,39.5198,39.4908,39.5198,26337.0
2023-10-24 14:45:00,40.88,40.91,40.86,40.9,21233.0,39.5295,39.5585,39.5101,39.5488,21233.0
2023-10-24 14:50:00,40.89,40.89,40.82,40.82,30959.0,39.5392,39.5392,39.4715,39.4715,30959.0
2023-10-24 14:55:00,40.82,40.85,40.81,40.82,23206.0,39.4715,39.5005,39.4618,39.4715,23206.0
2023-10-24 15:00:00,40.83,40.86,40.83,40.86,32110.0,39.4811,39.5101,39.4811,39.5101,32110.0
2023-10-24 15:05:00,40.85,40.86,40.8,40.84,24564.0,39.5005,39.5101,39.4521,39.4908,24564.0
2023-10-24 15:10:00,40.84,40.94,40.84,40.91,35349.0,39.4908,39.5875,39.4908,39.5585,35349.0
2023-10-24 15:15:00,40.92,40.99,40.92,40.97,30930.0,39.5682,39.6358,39.5682,39.6165,30930.0
2023-10-24 15:20:00,40.97,41.02,40.96,41.01,27104.0,39.6165,39.6649,39.6068,39.6552,27104.0
2023-10-24 15:25:00,41.01,41.03,40.99,41.02,27882.0,39.6552,39.6745,39.6358,39.6649,27882.0
2023-10-24 15:30:00,41.02,41.03,40.97,40.98,50873.0,39.6649,39.6745,39.6165,39.6262,50873.0
2023-10-24 15:35:00,40.98,41.02,40.97,41.01,40583.0,39.6262,39.6649,39.6165,39.6552,40583.0
2023-10-24 15:40:00,41.01,41.05,41.01,41.04,52104.0,39.6552,39.6939,39.6552,39.6842,52104.0
2023-10-24 15:45:00,41.04,41.08,41.02,41.07,80645.0,39.6842,39.7229,39.6649,39.7132,80645.0
2023-10-24 15:50:00,41.06,41.07,40.95,40.96,180819.0,39.7035,39.7132,39.5972,39.6068,180819.0
2023-10-24 15:55:00,40.96,41.02,40.96,41.0,308802.0,39.6068,39.6649,39.6068,39.6455,308802.0
2023-10-25 09:30:00,40.71,40.76,40.45,40.52,41054.0,39.3651,39.4134,39.1137,39.1814,41054.0
2023-10-25 09:35:00,40.49,40.53,40.2,40.25,30662.0,39.1524,39.191,38.8719,38.9203,30662.0
2023-10-25 09:40:00,40.24,40.27,40.12,40.23,26591.0,38.9106,38.9396,38.7946,38.901,26591.0
2023-10-25 09:45:00,40.24,40.24,40.11,40.22,31749.0,38.9106,38.9106,38.7849,38.8913,31749.0
2023-10-25 09:50:00,40.22,40.22,40.09,40.18,28999.0,38.8913,38.8913,38.7656,38.8526,28999.0
2023-10-25 09:55:00,40.17,40.18,40.01,40.04,30813.0,38.8429,38.8526,38.6882,38.7172,30813.0
2023-10-25 10:00:00,40.03,40.05,39.95,40.04,38769.0,38.7076,38.7269,38.6302,38.7172,38769.0
2023-10-25 10:05:00,40.04,40.05,39.84,39.85,33260.0,38.7172,38.7269,38.5238,38.5335,33260.0
2023-10-25 10:10:00,39.85,39.92,39.84,39.88,19296.0,38.5335,38.6012,38.5238,38.5625,19296.0
2023-10-25 10:15:00,39.88,39.95,39.87,39.88,17187.0,38.5625,38.6302,38.5528,38.5625,17187.0
2023-10-25 10:20:00,39.88,39.92,39.85,39.89,19747.0,38.5625,38.6012,38.5335,38.5722,19747.0
2023-10-25 10:25:00,39.91,39.95,39.9,39.94,17805.0,38.5915,38.6302,38.5819,38.6205,17805.0
2023-10-25 10:30:00,39.93,40.02,39.92,39.97,29037.0,38.6109,38.6979,38.6012,38.6495,29037.0
2023-10-25 10:35:00,39.98,40.01,39.86,39.95,38377.0,38.6592,38.6882,38.5432,38.6302,38377.0
2023-10-25 10:40:00,39.96,39.97,39.82,39.83,30241.0,38.6399,38.6495,38.5045,38.5142,30241.0
2023-10-25 10:45:00,39.82,39.96,39.8,39.89,33504.0,38.5045,38.6399,38.4852,38.5722,33504.0
2023-10-25 10:50:00,39.9,39.94,39.87,39.89,24260.0,38.5819,38.6205,38.5528,38.5722,24260.0
2023-10-25 10:55:00,39.87,39.91,39.8,39.83,66827.0,38.5528,38.5915,38.4852,38.5142,66827.0
2023-10-25 11:00:00,39.83,39.97,39.83,39.9,105267.0,38.5142,38.6495,38.5142,38.5819,105267.0
2023-10-25 11:05:00,39.9,39.94,39.81,39.84,47799.0,38.5819,38.6205,38.4948,38.5238,47799.0
2023-10-25 11:10:00,39.85,39.92,39.85,39.9,25243.0,38.5335,38.6012,38.5335,38.5819,25243.0
2023-10-25 11:15:00,39.89,39.97,39.86,39.97,30057.0,38.5722,38.6495,38.5432,38.6495,30057.0
2023-10-25 11:20:00,39.97,40.0,39.92,39.92,23309.0,38.6495,38.6786,38.6012,38.6012,23309.0
2023-10-25 11:25:00,39.93,39.99,39.9,39.98,34597.0,38.6109,38.6689,38.5819,38.6592,34597.0
2023-10-25 11:30:00,39.97,39.99,39.89,39.9,36815.0,38.6495,38.6689,38.5722,38.5819,36815.0
2023-10-25 11:35:00,39.91,39.92,39.86,39.91,15806.0,38.5915,38.6012,38.5432,38.5915,15806.0
2023-10-25 11:40:00,39.9,39.93,39.85,39.9,18729.0,38.5819,38.6109,38.5335,38.5819,18729.0
2023-10-25 11:45:00,39.91,39.94,39.85,39.87,16674.0,38.5915,38.6205,38.5335,38.5528,16674.0
2023-10-25 11:50:00,39.87,39.89,39.84,39.87,12608.0,38.5528,38.5722,38.5238,38.5528,12608.0
2023-10-25 11:55:00,39.87,39.88,39.83,39.87,13493.0,38.5528,38.5625,38.5142,38.5528,13493.0
2023-10-25 12:00:00,39.87,39.92,39.84,39.9,24576.0,38.5528,38.6012,38.5238,38.5819,24576.0
2023-10-25 12:05:00,39.91,39.92,39.84,39.84,42518.0,38.5915,38.6012,38.5238,38.5238,42518.0
2023-10-25 12:10:00,39.84,39.85,39.78,39.8,16638.0,38.5238,38.5335,38.4658,38.4852,16638.0
2023-10-25 12:15:00,39.8,39.82,39.77,39.77,20098.0,38.4852,38.5045,38.4562,38.4562,20098.0
2023-10-25 12:20:00,39.77,39.84,39.77,39.82,35160.0,38.4562,38.5238,38.4562,38.5045,35160.0
2023-10-25 12:25:00,39.82,39.85,39.8,39.82,27292.0,38.5045,38.5335,38.4852,38.5045,27292.0
2023-10-25 12:30:00,39.83,39.9,39.81,39.83,28378.0,38.5142,38.5819,38.4948,38.5142,28378.0
2023-10-25 12:35:00,39.83,39.83,39.77,39.77,44105.0,38.5142,38.5142,38.4562,38.4562,44105.0
2023-10-25 12:40:00,39.77,39.79,39.7,39.77,68089.0,38.4562,38.4755,38.3885,38.4562,68089.0
2023-10-25 12:45:00,39.77,39.77,39.64,39.65,33732.0,38.4562,38.4562,38.3304,38.3401,33732.0
2023-10-25 12:50:00,39.65,39.65,39.55,39.57,36600.0,38.3401,38.3401,38.2434,38.2628,36600.0
2023-10-25 12:55:00,39.57,39.59,39.55,39.58,23253.0,38.2628,38.2821,38.2434,38.2724,23253.0
2023-10-25 13:00:00,39.57,39.61,39.45,39.47,51459.0,38.2628,38.3014,38.1467,38.1661,51459.0
2023-10-25 13:05:00,39.47,39.5,39.43,39.5,31185.0,38.1661,38.1951,38.1274,38.1951,31185.0
2023-10-25 13:10:00,39.49,39.52,39.46,39.48,38118.0,38.1854,38.2144,38.1564,38.1757,38118.0
2023-10-25 13:15:00,39.48,39.49,39.37,39.44,91933.0,38.1757,38.1854,38.0694,38.1371,91933.0
2023-10-25 13:20:00,39.44,39.45,39.4,39.45,52875.0,38.1371,38.1467,38.0984,38.1467,52875.0
2023-10-25 13:25:00,39.45,39.46,39.35,39.38,30043.0,38.1467,38.1564,38.05,38.079,30043.0
2023-10-25 13:30:00,39.36,39.36,39.31,39.33,28228.0,38.0597,38.0597,38.0113,38.0307,28228.0
2023-10-25 13:35:00,39.33,39.35,39.3,39.35,23247.0,38.0307,38.05,38.0017,38.05,23247.0
2023-10-25 13:40:00,39.35,39.37,39.3,39.32,24154.0,38.05,38.0694,38.0017,38.021,24154.0
2023-10-25 13:45:00,39.31,39.32,39.25,39.25,22833.0,38.0113,38.021,37.9533,37.9533,22833.0
2023-10-25 13:50:00,39.25,39.26,39.2,39.26,29127.0,37.9533,37.963,37.905,37.963,29127.0
2023-10-25 13:55:00,39.26,39.35,39.26,39.34,25260.0,37.963,38.05,37.963,38.0404,25260.0
2023-10-25 14:00:00,39.34,39.35,39.29,39.3,30832.0,38.0404,38.05,37.992,38.0017,30832.0
2023-10-25 14:05:00,39.29,39.34,39.28,39.31,25155.0,37.992,38.0404,37.9823,38.0113,25155.0
2023-10-25 14:10:00,39.32,39.39,39.32,39.39,45753.0,38.021,38.0887,38.021,38.0887,45753.0
2023-10-25 14:15:00,39.4,39.44,39.39,39.42,34306.0,38.0984,38.1371,38.0887,38.1177,34306.0
2023-10-25 14:20:00,39.41,39.44,39.36,39.41,74447.0,38.108,38.1371,38.0597,38.108,74447.0
2023-10-25 14:25:00,39.41,39.44,39.39,39.44,33661.0,38.108,38.1371,38.0887,38.1371,33661.0
2023-10-25 14:30:00,39.44,39.47,39.41,39.45,39028.0,38.1371,38.1661,38.108,38.1467,39028.0
2023-10-25 14:35:00,39.45,39.45,39.37,39.38,72623.0,38.1467,38.1467,38.0694,38.079,72623.0
2023-10-25 14:40:00,39.38,39.4,39.32,39.33,30871.0,38.079,38.0984,38.021,38.0307,30871.0
2023-10-25 14:45:00,39.32,39.39,39.32,39.38,27183.0,38.021,38.0887,38.021,38.079,27183.0
2023-10-25 14:50:00,39.38,39.49,39.37,39.47,37751.0,38.079,38.1854,38.0694,38.1661,37751.0
2023-10-25 14:55:00,39.47,39.51,39.46,39.48,45184.0,38.1661,38.2047,38.1564,38.1757,45184.0
2023-10-25 15:00:00,39.48,39.5,39.43,39.43,36984.0,38.1757,38.1951,38.1274,38.1274,36984.0
2023-10-25 15:05:00,39.44,39.47,39.39,39.41,57142.0,38.1371,38.1661,38.0887,38.108,57142.0
2023-10-25 15:10:00,39.41,39.44,39.39,39.41,79866.0,38.108,38.1371,38.0887,38.108,79866.0
2023-10-25 15:15:00,39.41,39.41,39.38,39.41,58820.0,38.108,38.108,38.079,38.108,58820.0
2023-10-25 15:20:00,39.41,39.44,39.4,39.44,45002.0,38.108,38.1371,38.0984,38.1371,45002.0
2023-10-25 15:25:00,39.44,39.45,39.37,39.37,51346.0,38.1371,38.1467,38.0694,38.0694,51346.0
2023-10-25 15:30:00,39.37,39.43,39.37,39.37,71180.0,38.0694,38.1274,38.0694,38.0694,71180.0
2023-10-25 15:35:00,39.37,39.38,39.35,39.35,75640.0,38.0694,38.079,38.05,38.05,75640.0
2023-10-25 15:40:00,39.36,39.36,39.27,39.27,92977.0,38.0597,38.0597,37.9727,37.9727,92977.0
2023-10-25 15:45:00,39.27,39.34,39.26,39.3,95757.0,37.9727,38.0404,37.963,38.0017,95757.0
2023-10-25 15:50:00,39.3,39.34,39.23,39.25,224288.0,38.0017,38.0404,37.934,37.9533,224288.0
2023-10-25 15:55:00,39.25,39.32,39.24,39.3,469526.0,37.9533,38.021,37.9437,38.0017,469526.0
2023-10-26 09:30:00,39.21,39.52,39.21,39.33,76759.0,37.9147,38.2144,37.9147,38.0307,76759.0
2023-10-26 09:35:00,39.35,39.36,39.05,39.05,22988.0,38.05,38.0597,37.7599,37.7599,22988.0
2023-10-26 09:40:00,39.05,39.18,39.02,39.11,51820.0,37.7599,37.8856,37.7309,37.818,51820.0
2023-10-26 09:45:00,39.13,39.18,38.93,38.96,66582.0,37.8373,37.8856,37.6439,37.6729,66582.0
2023-10-26 09:50:00,38.96,39.02,38.86,38.9,79808.0,37.6729,37.7309,37.5762,37.6149,79808.0
2023-10-26 09:55:00,38.91,38.91,38.63,38.65,65259.0,37.6246,37.6246,37.3538,37.3732,65259.0
2023-10-26 10:00:00,38.64,38.7,38.55,38.55,67880.0,37.3635,37.4215,37.2765,37.2765,67880.0
2023-10-26 10:05:00,38.55,38.59,38.4,38.41,114401.0,37.2765,37.3151,37.1314,37.1411,114401.0
2023-10-26 10:10:00,38.41,38.59,38.37,38.59,49917.0,37.1411,37.3151,37.1024,37.3151,49917.0
2023-10-26 10:15:00,38.59,38.64,38.54,38.54,41910.0,37.3151,37.3635,37.2668,37.2668,41910.0
2023-10-26 10:20:00,38.54,38.62,38.47,38.51,32486.0,37.2668,37.3441,37.1991,37.2378,32486.0
2023-10-26 10:25:00,38.52,38.67,38.52,38.62,23457.0,37.2474,37.3925,37.2474,37.3441,23457.0
2023-10-26 10:30:00,38.61,38.61,38.38,38.47,51487.0,37.3345,37.3345,37.1121,37.1991,51487.0
2023-10-26 10:35:00,38.47,38.6,38.46,38.6,41596.0,37.1991,37.3248,37.1894,37.3248,41596.0
2023-10-26 10:40:00,38.61,38.78,38.61,38.76,34558.0,37.3345,37.4989,37.3345,37.4795,34558.0
2023-10-26 10:45:00,38.76,38.89,38.75,38.89,23448.0,37.4795,37.6052,37.4698,37.6052,23448.0
2023-10-26 10:50:00,38.88,39.05,38.86,39.01,67336.0,37.5956,37.7599,37.5762,37.7213,67336.0
2023-10-26 10:55:00,39.0,39.0,38.91,38.97,43776.0,37.7116,37.7116,37.6246,37.6826,43776.0
2023-10-26 11:00:00,38.98,39.05,38.97,38.98,39136.0,37.6923,37.7599,37.6826,37.6923,39136.0
2023-10-26 11:05:00,38.99,38.99,38.89,38.97,76721.0,37.7019,37.7019,37.6052,37.6826,76721.0
2023-10-26 11:10:00,38.98,39.04,38.86,38.88,43455.0,37.6923,37.7503,37.5762,37.5956,43455.0
2023-10-26 11:15:00,38.88,38.93,38.82,38.91,33726.0,37.5956,37.6439,37.5375,37.6246,33726.0
2023-10-26 11:20:00,38.91,38.91,38.86,38.88,45917.0,37.6246,37.6246,37.5762,37.5956,45917.0
2023-10-26 11:25:00,38.87,38.9,38.79,38.81,34995.0,37.5859,37.6149,37.5085,37.5279,34995.0
2023-10-26 11:30:00,38.8,38.87,38.76,38.86,56649.0,37.5182,37.5859,37.4795,37.5762,56649.0
2023-10-26 11:35:00,38.86,38.9,38.86,38.87,19726.0,37.5762,37.6149,37.5762,37.5859,19726.0
2023-10-26 11:40:00,38.87,38.87,38.73,38.75,34162.0,37.5859,37.5859,37.4505,37.4698,34162.0
2023-10-26 11:45:00,38.75,38.84,38.74,38.78,29529.0,37.4698,37.5569,37.4602,37.4989,29529.0
2023-10-26 11:50:00,38.78,38.82,38.71,38.72,17775.0,37.4989,37.5375,37.4312,37.4408,17775.0
2023-10-26 11:55:00,38.73,38.74,38.69,38.71,27399.0,37.4505,37.4602,37.4118,37.4312,27399.0
2023-10-26 12:00:00,38.7,38.71,38.6,38.62,18917.0,37.4215,37.4312,37.3248,37.3441,18917.0
2023-10-26 12:05:00,38.62,38.62,38.55,38.6,20475.0,37.3441,37.3441,37.2765,37.3248,20475.0
2023-10-26 12:10:00,38.61,38.62,38.56,38.58,20352.0,37.3345,37.3441,37.2861,37.3055,20352.0
2023-10-26 12:15:00,38.58,38.58,38.47,38.48,31009.0,37.3055,37.3055,37.1991,37.2088,31009.0
2023-10-26 12:20:00,38.47,38.51,38.45,38.45,22863.0,37.1991,37.2378,37.1798,37.1798,22863.0
2023-10-26 12:25:00,38.46,38.49,38.44,38.48,20225.0,37.1894,37.2184,37.1701,37.2088,20225.0
2023-10-26 12:30:00,38.47,38.49,38.44,38.47,22178.0,37.1991,37.2184,37.1701,37.1991,22178.0
2023-10-26 12:35:00,38.46,38.49,38.4,38.4,24729.0,37.1894,37.2184,37.1314,37.1314,24729.0
2023-10-26 12:40:00,38.41,38.45,38.39,38.44,37754.0,37.1411,37.1798,37.1217,37.1701,37754.0
2023-10-26 12:45:00,38.43,38.44,38.4,38.4,21459.0,37.1604,37.1701,37.1314,37.1314,21459.0
2023-10-26 12:50:00,38.4,38.43,38.37,38.43,16457.0,37.1314,37.1604,37.1024,37.1604,16457.0
2023-10-26 12:55:00,38.43,38.45,38.38,38.38,19090.0,37.1604,37.1798,37.1121,37.1121,19090.0
2023-10-26 13:00:00,38.38,38.51,38.35,38.47,25550.0,37.1121,37.2378,37.0831,37.1991,25550.0
2023-10-26 13:05:00,38.47,38.52,38.46,38.51,19333.0,37.1991,37.2474,37.1894,37.2378,19333.0
2023-10-26 13:10:00,38.51,38.51,38.46,38.5,20555.0,37.2378,37.2378,37.1894,37.2281,20555.0
2023-10-26 13:15:00,38.5,38.51,38.47,38.48,23085.0,37.2281,37.2378,37.1991,37.2088,23085.0
2023-10-26 13:20:00,38.48,38.48,38.33,38.34,44445.0,37.2088,37.2088,37.0637,37.0734,44445.0
2023-10-26 13:25:00,38.34,38.35,38.27,38.28,59970.0,37.0734,37.0831,37.0057,37.0154,59970.0
2023-10-26 13:30:00,38.28,38.36,38.23,38.34,39803.0,37.0154,37.0927,36.967,37.0734,39803.0
2023-10-26 13:35:00,38.35,38.36,38.28,38.29,22807.0,37.0831,37.0927,37.0154,37.025,22807.0
2023-10-26 13:40:00,38.29,38.36,38.27,38.34,23703.0,37.025,37.0927,37.0057,37.0734,23703.0
2023-10-26 13:45:00,38.35,38.4,38.34,38.39,32716.0,37.0831,37.1314,37.0734,37.1217,32716.0
2023-10-26 13:50:00,38.39,38.4,38.34,38.37,19581.0,37.1217,37.1314,37.0734,37.1024,19581.0
2023-10-26 13:55:00,38.36,38.42,38.35,38.41,20003.0,37.0927,37.1508,37.0831,37.1411,20003.0
2023-10-26 14:00:00,38.41,38.44,38.36,38.36,24268.0,37.1411,37.1701,37.0927,37.0927,24268.0
2023-10-26 14:05:00,38.37,38.43,38.36,38.38,29942.0,37.1024,37.1604,37.0927,37.1121,29942.0
2023-10-26 14:10:00,38.38,38.49,38.38,38.48,26473.0,37.1121,37.2184,37.1121,37.2088,26473.0
2023-10-26 14:15:00,38.48,38.5,38.43,38.43,35436.0,37.2088,37.2281,37.1604,37.1604,35436.0
2023-10-26 14:20:00,38.43,38.47,38.4,38.43,27365.0,37.1604,37.1991,37.1314,37.1604,27365.0
2023-10-26 14:25:00,38.41,38.44,38.37,38.41,29013.0,37.1411,37.1701,37.1024,37.1411,29013.0
2023-10-26 14:30:00,38.42,38.51,38.4,38.48,48532.0,37.1508,37.2378,37.1314,37.2088,48532.0
2023-10-26 14:35:00,38.48,38.52,38.43,38.48,48095.0,37.2088,37.2474,37.1604,37.2088,48095.0
2023-10-26 14:40:00,38.48,38.56,38.46,38.5,40508.0,37.2088,37.2861,37.1894,37.2281,40508.0
2023-10-26 14:45:00,38.49,38.54,38.47,38.5,27158.0,37.2184,37.2668,37.1991,37.2281,27158.0
2023-10-26 14:50:00,38.5,38.59,38.5,38.58,28414.0,37.2281,37.3151,37.2281,37.3055,28414.0
2023-10-26 14:55:00,38.59,38.6,38.57,38.6,28448.0,37.3151,37.3248,37.2958,37.3248,28448.0
2023-10-26 15:00:00,38.61,38.66,38.59,38.6,38813.0,37.3345,37.3828,37.3151,37.3248,38813.0
2023-10-26 15:05:00,38.61,38.61,38.56,38.61,28690.0,37.3345,37.3345,37.2861,37.3345,28690.0
2023-10-26 15:10:00,38.61,38.63,38.56,38.6,61779.0,37.3345,37.3538,37.2861,37.3248,61779.0
2023-10-26 15:15:00,38.59,38.61,38.55,38.57,45565.0,37.3151,37.3345,37.2765,37.2958,45565.0
2023-10-26 15:20:00,38.57,38.57,38.51,38.54,43712.0,37.2958,37.2958,37.2378,37.2668,43712.0
2023-10-26 15:25:00,38.54,38.54,38.44,38.45,68508.0,37.2668,37.2668,37.1701,37.1798,68508.0
2023-10-26 15:30:00,38.44,38.49,38.4,38.47,88181.0,37.1701,37.2184,37.1314,37.1991,88181.0
2023-10-26 15:35:00,38.46,38.46,38.37,38.41,95640.0,37.1894,37.1894,37.1024,37.1411,95640.0
2023-10-26 15:40:00,38.41,38.41,38.34,38.38,92230.0,37.1411,37.1411,37.0734,37.1121,92230.0
2023-10-26 15:45:00,38.37,38.4,38.32,38.38,106813.0,37.1024,37.1314,37.0541,37.1121,106813.0
2023-10-26 15:50:00,38.38,38.42,38.29,38.3,203139.0,37.1121,37.1508,37.025,37.0347,203139.0
2023-10-26 15:55:00,38.3,38.39,38.27,38.34,404340.0,37.0347,37.1217,37.0057,37.0734,404340.0
2023-10-27 09:30:00,38.54,38.66,38.35,38.61,70956.0,37.2668,37.3828,37.0831,37.3345,70956.0
2023-10-27 09:35:00,38.61,38.61,38.22,38.25,26319.0,37.3345,37.3345,36.9574,36.9864,26319.0
2023-10-27 09:40:00,38.24,38.26,38.08,38.16,41604.0,36.9767,36.996,36.822,36.8993,41604.0
2023-10-27 09:45:00,38.17,38.29,38.14,38.14,49497.0,36.909,37.025,36.88,36.88,49497.0
2023-10-27 09:50:00,38.14,38.33,38.13,38.23,31168.0,36.88,37.0637,36.8703,36.967,31168.0
2023-10-27 09:55:00,38.22,38.25,38.12,38.14,32541.0,36.9574,36.9864,36.8607,36.88,32541.0
2023-10-27 10:00:00,38.13,38.34,38.06,38.28,47402.0,36.8703,37.0734,36.8026,37.0154,47402.0
2023-10-27 10:05:00,38.29,38.39,38.23,38.3,40329.0,37.025,37.1217,36.967,37.0347,40329.0
2023-10-27 10:10:00,38.31,38.47,38.31,38.45,28993.0,37.0444,37.1991,37.0444,37.1798,28993.0
2023-10-27 10:15:00,38.46,38.46,38.36,38.38,35243.0,37.1894,37.1894,37.0927,37.1121,35243.0
2023-10-27 10:20:00,38.38,38.44,38.33,38.36,35748.0,37.1121,37.1701,37.0637,37.0927,35748.0
2023-10-27 10:25:00,38.37,38.38,38.29,38.38,31157.0,37.1024,37.1121,37.025,37.1121,31157.0
2023-10-27 10:30:00,38.37,38.43,38.35,38.41,38728.0,37.1024,37.1604,37.0831,37.1411,38728.0
2023-10-27 10:35:00,38.41,38.44,38.33,38.34,36343.0,37.1411,37.1701,37.0637,37.0734,36343.0
2023-10-27 10:40:00,38.35,38.41,38.32,38.41,33129.0,37.0831,37.1411,37.0541,37.1411,33129.0
2023-10-27 10:45:00,38.41,38.47,38.33,38.45,126925.0,37.1411,37.1991,37.0637,37.1798,126925.0
2023-10-27 10:50:00,38.45,38.5,38.37,38.44,49838.0,37.1798,37.2281,37.1024,37.1701,49838.0
2023-10-27 10:55:00,38.43,38.47,38.4,38.47,43481.0,37.1604,37.1991,37.1314,37.1991,43481.0
2023-10-27 11:00:00,38.47,38.5,38.43,38.49,34624.0,37.1991,37.2281,37.1604,37.2184,34624.0
2023-10-27 11:05:00,38.48,38.54,38.45,38.45,26236.0,37.2088,37.2668,37.1798,37.1798,26236.0
2023-10-27 11:10:00,38.45,38.48,38.39,38.43,34317.0,37.1798,37.2088,37.1217,37.1604,34317.0
2023-10-27 11:15:00,38.43,38.5,38.43,38.45,36861.0,37.1604,37.2281,37.1604,37.1798,36861.0
2023-10-27 11:20:00,38.45,38.54,38.44,38.52,25290.0,37.1798,37.2668,37.1701,37.2474,25290.0
2023-10-27 11:25:00,38.53,38.58,38.51,38.55,26512.0,37.2571,37.3055,37.2378,37.2765,26512.0
2023-10-27 11:30:00,38.55,38.55,38.4,38.42,44971.0,37.2765,37.2765,37.1314,37.1508,44971.0
2023-10-27 11:35:00,38.42,38.49,38.42,38.45,17593.0,37.1508,37.2184,37.1508,37.1798,17593.0
2023-10-27 11:40:00,38.45,38.48,38.42,38.45,31462.0,37.1798,37.2088,37.1508,37.1798,31462.0
2023-10-27 11:45:00,38.45,38.49,38.41,38.48,17156.0,37.1798,37.2184,37.1411,37.2088,17156.0
2023-10-27 11:50:00,38.48,38.58,38.46,38.55,25600.0,37.2088,37.3055,37.1894,37.2765,25600.0
2023-10-27 11:55:00,38.55,38.56,38.48,38.51,28881.0,37.2765,37.2861,37.2088,37.2378,28881.0
2023-10-27 12:00:00,38.5,38.54,38.43,38.47,19184.0,37.2281,37.2668,37.1604,37.1991,19184.0
2023-10-27 12:05:00,38.47,38.52,38.46,38.5,19154.0,37.1991,37.2474,37.1894,37.2281,19154.0
2023-10-27 12:10:00,38.51,38.51,38.44,38.45,15666.0,37.2378,37.2378,37.1701,37.1798,15666.0
2023-10-27 12:15:00,38.44,38.52,38.43,38.51,22327.0,37.1701,37.2474,37.1604,37.2378,22327.0
2023-10-27 12:20:00,38.51,38.52,38.43,38.44,23989.0,37.2378,37.2474,37.1604,37.1701,23989.0
2023-10-27 12:25:00,38.43,38.45,38.37,38.43,20315.0,37.1604,37.1798,37.1024,37.1604,20315.0
2023-10-27 12:30:00,38.41,38.42,38.34,38.37,18002.0,37.1411,37.1508,37.0734,37.1024,18002.0
2023-10-27 12:35:00,38.37,38.46,38.36,38.45,29514.0,37.1024,37.1894,37.0927,37.1798,29514.0
2023-10-27 12:40:00,38.45,38.45,38.35,38.39,24304.0,37.1798,37.1798,37.0831,37.1217,24304.0
2023-10-27 12:45:00,38.38,38.39,38.33,38.34,13431.0,37.1121,37.1217,37.0637,37.0734,13431.0
2023-10-27 12:50:00,38.34,38.34,38.28,38.33,24053.0,37.0734,37.0734,37.0154,37.0637,24053.0
2023-10-27 12:55:00,38.32,38.33,38.28,38.29,14659.0,37.0541,37.0637,37.0154,37.025,14659.0
2023-10-27 13:00:00,38.29,38.32,38.25,38.26,40057.0,37.025,37.0541,36.9864,36.996,40057.0
2023-10-27 13:05:00,38.25,38.25,38.14,38.15,40487.0,36.9864,36.9864,36.88,36.8897,40487.0
2023-10-27 13:10:00,38.15,38.18,38.06,38.07,51505.0,36.8897,36.9187,36.8026,36.8123,51505.0
2023-10-27 13:15:00,38.08,38.12,38.05,38.1,60201.0,36.822,36.8607,36.793,36.8413,60201.0
2023-10-27 13:20:00,38.1,38.13,38.04,38.07,74450.0,36.8413,36.8703,36.7833,36.8123,74450.0
2023-10-27 13:25:00,38.06,38.14,38.06,38.08,38167.0,36.8026,36.88,36.8026,36.822,38167.0
2023-10-27 13:30:00,38.09,38.17,38.06,38.16,39028.0,36.8317,36.909,36.8026,36.8993,39028.0
2023-10-27 13:35:00,38.16,38.16,38.09,38.11,24359.0,36.8993,36.8993,36.8317,36.851,24359.0
2023-10-27 13:40:00,38.11,38.17,38.07,38.13,31595.0,36.851,36.909,36.8123,36.8703,31595.0
2023-10-27 13:45:00,38.12,38.15,38.09,38.09,23859.0,36.8607,36.8897,36.8317,36.8317,23859.0
2023-10-27 13:50:00,38.09,38.14,38.06,38.08,17139.0,36.8317,36.88,36.8026,36.822,17139.0
2023-10-27 13:55:00,38.07,38.12,38.06,38.09,25155.0,36.8123,36.8607,36.8026,36.8317,25155.0
2023-10-27 14:00:00,38.09,38.12,38.05,38.06,28057.0,36.8317,36.8607,36.793,36.8026,28057.0
2023-10-27 14:05:00,38.05,38.07,38.0,38.06,51246.0,36.793,36.8123,36.7446,36.8026,51246.0
2023-10-27 14:10:00,38.07,38.1,38.06,38.09,19379.0,36.8123,36.8413,36.8026,36.8317,19379.0
2023-10-27 14:15:00,38.09,38.18,38.09,38.11,25113.0,36.8317,36.9187,36.8317,36.851,25113.0
2023-10-27 14:20:00,38.11,38.12,38.02,38.08,50921.0,36.851,36.8607,36.764,36.822,50921.0
2023-10-27 14:25:00,38.08,38.09,37.97,37.98,29273.0,36.822,36.8317,36.7156,36.7253,29273.0
2023-10-27 14:30:00,37.98,38.09,37.97,38.08,47941.0,36.7253,36.8317,36.7156,36.822,47941.0
2023-10-27 14:35:00,38.08,38.15,38.07,38.14,38597.0,36.822,36.8897,36.8123,36.88,38597.0
2023-10-27 14:40:00,38.14,38.14,38.09,38.11,27918.0,36.88,36.88,36.8317,36.851,27918.0
2023-10-27 14:45:00,38.1,38.14,38.06,38.07,23405.0,36.8413,36.88,36.8026,36.8123,23405.0
2023-10-27 14:50:00,38.06,38.07,38.0,38.02,39904.0,36.8026,36.8123,36.7446,36.764,39904.0
2023-10-27 14:55:00,38.01,38.01,37.94,37.97,33902.0,36.7543,36.7543,36.6866,36.7156,33902.0
2023-10-27 15:00:00,37.97,38.05,37.96,38.03,34245.0,36.7156,36.793,36.7059,36.7736,34245.0
2023-10-27 15:05:00,38.03,38.07,38.01,38.02,37066.0,36.7736,36.8123,36.7543,36.764,37066.0
2023-10-27 15:10:00,38.02,38.06,37.99,38.04,39313.0,36.764,36.8026,36.735,36.7833,39313.0
2023-10-27 15:15:00,38.03,38.06,38.0,38.0,40015.0,36.7736,36.8026,36.7446,36.7446,40015.0
2023-10-27 15:20:00,38.01,38.01,37.93,37.98,35527.0,36.7543,36.7543,36.6769,36.7253,35527.0
2023-10-27 15:25:00,37.99,38.07,37.98,38.06,41146.0,36.735,36.8123,36.7253,36.8026,41146.0
2023-10-27 15:30:00,38.07,38.14,38.05,38.09,89380.0,36.8123,36.88,36.793,36.8317,89380.0
2023-10-27 15:35:00,38.09,38.11,38.04,38.05,65270.0,36.8317,36.851,36.7833,36.793,65270.0
2023-10-27 15:40:00,38.05,38.08,37.98,37.99,78581.0,36.793,36.822,36.7253,36.735,78581.0
2023-10-27 15:45:00,37.99,38.0,37.94,38.0,59654.0,36.735,36.7446,36.6866,36.7446,59654.0
2023-10-27 15:50:00,37.99,38.06,37.96,37.98,174585.0,36.735,36.8026,36.7059,36.7253,174585.0
2023-10-27 15:55:00,37.98,38.04,37.95,38.0,314741.0,36.7253,36.7833,36.6963,36.7446,314741.0
2023-10-30 09:30:00,38.4,38.58,38.4,38.45,69907.0,37.1314,37.3055,37.1314,37.1798,69907.0
2023-10-30 09:35:00,38.46,38.49,38.39,38.44,44860.0,37.1894,37.2184,37.1217,37.1701,44860.0
2023-10-30 09:40:00,38.45,38.46,38.35,38.38,22537.0,37.1798,37.1894,37.0831,37.1121,22537.0
2023-10-30 09:45:00,38.39,38.46,38.34,38.41,50272.0,37.1217,37.1894,37.0734,37.1411,50272.0
2023-10-30 09:50:00,38.43,38.46,38.22,38.24,46038.0,37.1604,37.1894,36.9574,36.9767,46038.0
2023-10-30 09:55:00,38.26,38.26,38.13,38.18,38880.0,36.996,36.996,36.8703,36.9187,38880.0
2023-10-30 10:00:00,38.18,38.19,38.0,38.05,50367.0,36.9187,36.9283,36.7446,36.793,50367.0
2023-10-30 10:05:00,38.04,38.17,38.01,38.15,52605.0,36.7833,36.909,36.7543,36.8897,52605.0
2023-10-30 10:10:00,38.15,38.15,38.03,38.08,23372.0,36.8897,36.8897,36.7736,36.822,23372.0
2023-10-30 10:15:00,38.07,38.11,38.03,38.04,32130.0,36.8123,36.851,36.7736,36.7833,32130.0
2023-10-30 10:20:00,38.06,38.11,38.04,38.05,18339.0,36.8026,36.851,36.7833,36.793,18339.0
2023-10-30 10:25:00,38.05,38.11,38.02,38.09,24339.0,36.793,36.851,36.764,36.8317,24339.0
2023-10-30 10:30:00,38.08,38.17,38.07,38.17,38907.0,36.822,36.909,36.8123,36.909,38907.0
2023-10-30 10:35:00,38.16,38.2,38.13,38.15,26371.0,36.8993,36.938,36.8703,36.8897,26371.0
2023-10-30 10:40:00,38.15,38.23,38.12,38.2,27730.0,36.8897,36.967,36.8607,36.938,27730.0
2023-10-30 10:45:00,38.2,38.34,38.19,38.25,41313.0,36.938,37.0734,36.9283,36.9864,41313.0
2023-10-30 10:50:00,38.24,38.35,38.23,38.32,29036.0,36.9767,37.0831,36.967,37.0541,29036.0
2023-10-30 10:55:00,38.31,38.31,38.23,38.28,25317.0,37.0444,37.0444,36.967,37.0154,25317.0
2023-10-30 11:00:00,38.27,38.38,38.27,38.38,39085.0,37.0057,37.1121,37.0057,37.1121,39085.0
2023-10-30 11:05:00,38.38,38.45,38.38,38.42,22321.0,37.1121,37.1798,37.1121,37.1508,22321.0
2023-10-30 11:10:00,38.42,38.49,38.42,38.42,25064.0,37.1508,37.2184,37.1508,37.1508,25064.0
2023-10-30 11:15:00,38.41,38.41,38.34,38.39,26588.0,37.1411,37.1411,37.0734,37.1217,26588.0
2023-10-30 11:20:00,38.39,38.4,38.3,38.34,24865.0,37.1217,37.1314,37.0347,37.0734,24865.0
2023-10-30 11:25:00,38.34,38.45,38.33,38.45,16288.0,37.0734,37.1798,37.0637,37.1798,16288.0
2023-10-30 11:30:00,38.45,38.53,38.44,38.51,31012.0,37.1798,37.2571,37.1701,37.2378,31012.0
2023-10-30 11:35:00,38.52,38.55,38.46,38.46,28607.0,37.2474,37.2765,37.1894,37.1894,28607.0
2023-10-30 11:40:00,38.46,38.47,38.41,38.44,23603.0,37.1894,37.1991,37.1411,37.1701,23603.0
2023-10-30 11:45:00,38.44,38.45,38.41,38.42,15140.0,37.1701,37.1798,37.1411,37.1508,15140.0
2023-10-30 11:50:00,38.43,38.49,38.4,38.47,15939.0,37.1604,37.2184,37.1314,37.1991,15939.0
2023-10-30 11:55:00,38.48,38.48,38.45,38.46,16393.0,37.2088,37.2088,37.1798,37.1894,16393.0
2023-10-30 12:00:00,38.46,38.53,38.45,38.53,17180.0,37.1894,37.2571,37.1798,37.2571,17180.0
2023-10-30 12:05:00,38.52,38.53,38.46,38.48,30147.0,37.2474,37.2571,37.1894,37.2088,30147.0
2023-10-30 12:10:00,38.48,38.53,38.48,38.5,16858.0,37.2088,37.2571,37.2088,37.2281,16858.0
2023-10-30 12:15:00,38.5,38.5,38.42,38.45,19997.0,37.2281,37.2281,37.1508,37.1798,19997.0
2023-10-30 12:20:00,38.46,38.48,38.43,38.46,18899.0,37.1894,37.2088,37.1604,37.1894,18899.0
2023-10-30 12:25:00,38.46,38.52,38.45,38.52,29037.0,37.1894,37.2474,37.1798,37.2474,29037.0
2023-10-30 12:30:00,38.52,38.56,38.51,38.55,26352.0,37.2474,37.2861,37.2378,37.2765,26352.0
2023-10-30 12:35:00,38.56,38.6,38.51,38.52,27070.0,37.2861,37.3248,37.2378,37.2474,27070.0
2023-10-30 12:40:00,38.52,38.54,38.45,38.45,23455.0,37.2474,37.2668,37.1798,37.1798,23455.0
2023-10-30 12:45:00,38.45,38.45,38.34,38.44,25615.0,37.1798,37.1798,37.0734,37.1701,25615.0
2023-10-30 12:50:00,38.44,38.46,38.4,38.4,29637.0,37.1701,37.1894,37.1314,37.1314,29637.0
2023-10-30 12:55:00,38.4,38.45,38.38,38.45,25776.0,37.1314,37.1798,37.1121,37.1798,25776.0
2023-10-30 13:00:00,38.45,38.48,38.4,38.47,19982.0,37.1798,37.2088,37.1314,37.1991,19982.0
2023-10-30 13:05:00,38.47,38.51,38.43,38.48,28720.0,37.1991,37.2378,37.1604,37.2088,28720.0
2023-10-30 13:10:00,38.48,38.49,38.45,38.48,15750.0,37.2088,37.2184,37.1798,37.2088,15750.0
2023-10-30 13:15:00,38.48,38.5,38.46,38.5,32599.0,37.2088,37.2281,37.1894,37.2281,32599.0
2023-10-30 13:20:00,38.5,38.53,38.47,38.52,14108.0,37.2281,37.2571,37.1991,37.2474,14108.0
2023-10-30 13:25:00,38.52,38.61,38.51,38.6,66496.0,37.2474,37.3345,37.2378,37.3248,66496.0
2023-10-30 13:30:00,38.59,38.64,38.48,38.51,64058.0,37.3151,37.3635,37.2088,37.2378,64058.0
2023-10-30 13:35:00,38.51,38.51,38.43,38.47,35691.0,37.2378,37.2378,37.1604,37.1991,35691.0
2023-10-30 13:40:00,38.46,38.47,38.37,38.41,51564.0,37.1894,37.1991,37.1024,37.1411,51564.0
2023-10-30 13:45:00,38.42,38.51,38.42,38.51,67227.0,37.1508,37.2378,37.1508,37.2378,67227.0
2023-10-30 13:50:00,38.51,38.57,38.48,38.53,29331.0,37.2378,37.2958,37.2088,37.2571,29331.0
2023-10-30 13:55:00,38.54,38.58,38.52,38.56,16682.0,37.2668,37.3055,37.2474,37.2861,16682.0
2023-10-30 14:00:00,38.57,38.6,38.55,38.59,18019.0,37.2958,37.3248,37.2765,37.3151,18019.0
2023-10-30 14:05:00,38.59,38.6,38.51,38.54,26745.0,37.3151,37.3248,37.2378,37.2668,26745.0
2023-10-30 14:10:00,38.55,38.58,38.54,38.55,14274.0,37.2765,37.3055,37.2668,37.2765,14274.0
2023-10-30 14:15:00,38.54,38.55,38.49,38.54,42294.0,37.2668,37.2765,37.2184,37.2668,42294.0
2023-10-30 14:20:00,38.55,38.58,38.54,38.58,20900.0,37.2765,37.3055,37.2668,37.3055,20900.0
2023-10-30 14:25:00,38.58,38.59,38.56,38.56,27513.0,37.3055,37.3151,37.2861,37.2861,27513.0
2023-10-30 14:30:00,38.57,38.6,38.53,38.59,23977.0,37.2958,37.3248,37.2571,37.3151,23977.0
2023-10-30 14:35:00,38.59,38.64,38.58,38.63,36944.0,37.3151,37.3635,37.3055,37.3538,36944.0
2023-10-30 14:40:00,38.63,38.63,38.56,38.58,22761.0,37.3538,37.3538,37.2861,37.3055,22761.0
2023-10-30 14:45:00,38.58,38.61,38.57,38.59,27890.0,37.3055,37.3345,37.2958,37.3151,27890.0
2023-10-30 14:50:00,38.59,38.61,38.57,38.59,31750.0,37.3151,37.3345,37.2958,37.3151,31750.0
2023-10-30 14:55:00,38.58,38.59,38.56,38.59,25537.0,37.3055,37.3151,37.2861,37.3151,25537.0
2023-10-30 15:00:00,38.59,38.64,38.55,38.59,32936.0,37.3151,37.3635,37.2765,37.3151,32936.0
2023-10-30 15:05:00,38.59,38.63,38.57,38.58,47007.0,37.3151,37.3538,37.2958,37.3055,47007.0
2023-10-30 15:10:00,38.59,38.64,38.57,38.64,28537.0,37.3151,37.3635,37.2958,37.3635,28537.0
2023-10-30 15:15:00,38.64,38.72,38.62,38.72,68180.0,37.3635,37.4408,37.3441,37.4408,68180.0
2023-10-30 15:20:00,38.71,38.76,38.69,38.75,85173.0,37.4312,37.4795,37.4118,37.4698,85173.0
2023-10-30 15:25:00,38.74,38.75,38.66,38.66,50730.0,37.4602,37.4698,37.3828,37.3828,50730.0
2023-10-30 15:30:00,38.66,38.67,38.63,38.63,59939.0,37.3828,37.3925,37.3538,37.3538,59939.0
2023-10-30 15:35:00,38.63,38.72,38.61,38.7,82963.0,37.3538,37.4408,37.3345,37.4215,82963.0
2023-10-30 15:40:00,38.7,38.71,38.64,38.7,64000.0,37.4215,37.4312,37.3635,37.4215,64000.0
2023-10-30 15:45:00,38.69,38.7,38.65,38.66,102727.0,37.4118,37.4215,37.3732,37.3828,102727.0
2023-10-30 15:50:00,38.66,38.68,38.62,38.66,178535.0,37.3828,37.4022,37.3441,37.3828,178535.0
2023-10-30 15:55:00,38.66,38.66,38.6,38.64,388125.0,37.3828,37.3828,37.3248,37.3635,388125.0
2023-10-31 09:30:00,38.69,38.95,38.69,38.88,84071.0,37.4118,37.6632,37.4118,37.5956,84071.0
2023-10-31 09:35:00,38.89,38.91,38.75,38.82,54186.0,37.6052,37.6246,37.4698,37.5375,54186.0
2023-10-31 09:40:00,38.8,38.84,38.72,38.75,37742.0,37.5182,37.5569,37.4408,37.4698,37742.0
2023-10-31 09:45:00,38.76,38.83,38.61,38.63,43883.0,37.4795,37.5472,37.3345,37.3538,43883.0
2023-10-31 09:50:00,38.64,38.69,38.57,38.67,29022.0,37.3635,37.4118,37.2958,37.3925,29022.0
2023-10-31 09:55:00,38.66,38.68,38.59,38.59,25837.0,37.3828,37.4022,37.3151,37.3151,25837.0
2023-10-31 10:00:00,38.59,38.61,38.49,38.54,35994.0,37.3151,37.3345,37.2184,37.2668,35994.0
2023-10-31 10:05:00,38.53,38.7,38.53,38.69,35871.0,37.2571,37.4215,37.2571,37.4118,35871.0
2023-10-31 10:10:00,38.7,38.83,38.7,38.73,57007.0,37.4215,37.5472,37.4215,37.4505,57007.0
2023-10-31 10:15:00,38.74,38.82,38.74,38.77,31153.0,37.4602,37.5375,37.4602,37.4892,31153.0
2023-10-31 10:20:00,38.78,38.85,38.77,38.84,36666.0,37.4989,37.5665,37.4892,37.5569,36666.0
2023-10-31 10:25:00,38.84,38.88,38.81,38.83,41024.0,37.5569,37.5956,37.5279,37.5472,41024.0
2023-10-31 10:30:00,38.83,38.9,38.81,38.87,70233.0,37.5472,37.6149,37.5279,37.5859,70233.0
2023-10-31 10:35:00,38.86,38.87,38.81,38.82,52755.0,37.5762,37.5859,37.5279,37.5375,52755.0
2023-10-31 10:40:00,38.81,38.98,38.81,38.98,54839.0,37.5279,37.6923,37.5279,37.6923,54839.0
2023-10-31 10:45:00,38.98,38.99,38.9,38.94,56195.0,37.6923,37.7019,37.6149,37.6536,56195.0
2023-10-31 10:50:00,38.94,39.05,38.93,39.04,48759.0,37.6536,37.7599,37.6439,37.7503,48759.0
2023-10-31 10:55:00,39.05,39.07,38.95,38.96,56960.0,37.7599,37.7793,37.6632,37.6729,56960.0
2023-10-31 11:00:00,38.96,39.03,38.94,39.02,27135.0,37.6729,37.7406,37.6536,37.7309,27135.0
2023-10-31 11:05:00,39.03,39.05,39.0,39.04,48325.0,37.7406,37.7599,37.7116,37.7503,48325.0
2023-10-31 11:10:00,39.05,39.08,39.0,39.04,49527.0,37.7599,37.7889,37.7116,37.7503,49527.0
2023-10-31 11:15:00,39.05,39.06,38.99,39.04,26143.0,37.7599,37.7696,37.7019,37.7503,26143.0
2023-10-31 11:20:00,39.04,39.05,39.01,39.03,30496.0,37.7503,37.7599,37.7213,37.7406,30496.0
2023-10-31 11:25:00,39.03,39.1,39.01,39.02,53495.0,37.7406,37.8083,37.7213,37.7309,53495.0
2023-10-31 11:30:00,39.02,39.08,38.98,39.05,50001.0,37.7309,37.7889,37.6923,37.7599,50001.0
2023-10-31 11:35:00,39.05,39.08,39.01,39.02,23923.0,37.7599,37.7889,37.7213,37.7309,23923.0
2023-10-31 11:40:00,39.01,39.01,38.92,38.94,37251.0,37.7213,37.7213,37.6342,37.6536,37251.0
2023-10-31 11:45:00,38.94,38.99,38.93,38.95,30821.0,37.6536,37.7019,37.6439,37.6632,30821.0
2023-10-31 11:50:00,38.95,38.95,38.89,38.9,30662.0,37.6632,37.6632,37.6052,37.6149,30662.0
2023-10-31 11:55:00,38.91,39.03,38.9,39.02,40739.0,37.6246,37.7406,37.6149,37.7309,40739.0
2023-10-31 12:00:00,39.02,39.08,39.01,39.06,43066.0,37.7309,37.7889,37.7213,37.7696,43066.0
2023-10-31 12:05:00,39.06,39.08,39.03,39.05,22886.0,37.7696,37.7889,37.7406,37.7599,22886.0
2023-10-31 12:10:00,39.05,39.07,38.93,38.95,22743.0,37.7599,37.7793,37.6439,37.6632,22743.0
2023-10-31 12:15:00,38.95,38.96,38.89,38.91,29041.0,37.6632,37.6729,37.6052,37.6246,29041.0
2023-10-31 12:20:00,38.91,38.97,38.88,38.96,17857.0,37.6246,37.6826,37.5956,37.6729,17857.0
2023-10-31 12:25:00,38.97,38.99,38.94,38.96,24927.0,37.6826,37.7019,37.6536,37.6729,24927.0
2023-10-31 12:30:00,38.96,39.03,38.95,39.02,24357.0,37.6729,37.7406,37.6632,37.7309,24357.0
2023-10-31 12:35:00,39.02,39.05,38.91,39.05,28298.0,37.7309,37.7599,37.6246,37.7599,28298.0
2023-10-31 12:40:00,39.05,39.11,39.02,39.1,43716.0,37.7599,37.818,37.7309,37.8083,43716.0
2023-10-31 12:45:00,39.1,39.1,39.06,39.08,30596.0,37.8083,37.8083,37.7696,37.7889,30596.0
2023-10-31 12:50:00,39.08,39.09,39.02,39.04,22668.0,37.7889,37.7986,37.7309,37.7503,22668.0
2023-10-31 12:55:00,39.03,39.08,39.02,39.08,22840.0,37.7406,37.7889,37.7309,37.7889,22840.0
2023-10-31 13:00:00,39.08,39.15,39.07,39.14,34706.0,37.7889,37.8566,37.7793,37.847,34706.0
2023-10-31 13:05:00,39.14,39.18,39.13,39.17,25761.0,37.847,37.8856,37.8373,37.876,25761.0
2023-10-31 13:10:00,39.17,39.17,39.07,39.09,37652.0,37.876,37.876,37.7793,37.7986,37652.0
2023-10-31 13:15:00,39.1,39.14,39.08,39.12,34460.0,37.8083,37.847,37.7889,37.8276,34460.0
2023-10-31 13:20:00,39.12,39.14,39.07,39.14,25137.0,37.8276,37.847,37.7793,37.847,25137.0
2023-10-31 13:25:00,39.13,39.15,39.08,39.11,39538.0,37.8373,37.8566,37.7889,37.818,39538.0
2023-10-31 13:30:00,39.11,39.19,39.1,39.19,32161.0,37.818,37.8953,37.8083,37.8953,32161.0
2023-10-31 13:35:00,39.2,39.22,39.15,39.21,44911.0,37.905,37.9243,37.8566,37.9147,44911.0
2023-10-31 13:40:00,39.21,39.27,39.2,39.23,50082.0,37.9147,37.9727,37.905,37.934,50082.0
2023-10-31 13:45:00,39.22,39.23,39.15,39.16,24019.0,37.9243,37.934,37.8566,37.8663,24019.0
2023-10-31 13:50:00,39.16,39.16,39.11,39.15,34714.0,37.8663,37.8663,37.818,37.8566,34714.0
2023-10-31 13:55:00,39.14,39.16,39.09,39.12,44929.0,37.847,37.8663,37.7986,37.8276,44929.0
2023-10-31 14:00:00,39.12,39.19,39.12,39.19,28649.0,37.8276,37.8953,37.8276,37.8953,28649.0
2023-10-31 14:05:00,39.18,39.21,39.15,39.16,26390.0,37.8856,37.9147,37.8566,37.8663,26390.0
2023-10-31 14:10:00,39.16,39.2,39.14,39.18,44373.0,37.8663,37.905,37.847,37.8856,44373.0
2023-10-31 14:15:00,39.16,39.2,39.12,39.16,71153.0,37.8663,37.905,37.8276,37.8663,71153.0
2023-10-31 14:20:00,39.17,39.19,39.12,39.13,72596.0,37.876,37.8953,37.8276,37.8373,72596.0
2023-10-31 14:25:00,39.13,39.16,39.1,39.13,40064.0,37.8373,37.8663,37.8083,37.8373,40064.0
2023-10-31 14:30:00,39.14,39.2,39.11,39.19,40512.0,37.847,37.905,37.818,37.8953,40512.0
2023-10-31 14:35:00,39.19,39.2,39.14,39.16,31241.0,37.8953,37.905,37.847,37.8663,31241.0
2023-10-31 14:40:00,39.16,39.19,39.12,39.19,32601.0,37.8663,37.8953,37.8276,37.8953,32601.0
2023-10-31 14:45:00,39.19,39.25,39.18,39.23,45720.0,37.8953,37.9533,37.8856,37.934,45720.0
2023-10-31 14:50:00,39.24,39.29,39.23,39.26,41369.0,37.9437,37.992,37.934,37.963,41369.0
2023-10-31 14:55:00,39.26,39.27,39.25,39.27,28391.0,37.963,37.9727,37.9533,37.9727,28391.0
2023-10-31 15:00:00,39.27,39.32,39.26,39.3,51645.0,37.9727,38.021,37.963,38.0017,51645.0
2023-10-31 15:05:00,39.29,39.31,39.25,39.3,36180.0,37.992,38.0113,37.9533,38.0017,36180.0
2023-10-31 15:10:00,39.3,39.31,39.25,39.26,39948.0,38.0017,38.0113,37.9533,37.963,39948.0
2023-10-31 15:15:00,39.26,39.28,39.21,39.27,44102.0,37.963,37.9823,37.9147,37.9727,44102.0
2023-10-31 15:20:00,39.27,39.28,39.18,39.2,42260.0,37.9727,37.9823,37.8856,37.905,42260.0
2023-10-31 15:25:00,39.2,39.24,39.19,39.23,68723.0,37.905,37.9437,37.8953,37.934,68723.0
2023-10-31 15:30:00,39.23,39.25,39.14,39.15,84219.0,37.934,37.9533,37.847,37.8566,84219.0
2023-10-31 15:35:00,39.15,39.21,39.14,39.19,62382.0,37.8566,37.9147,37.847,37.8953,62382.0
2023-10-31 15:40:00,39.19,39.23,39.18,39.22,84259.0,37.8953,37.934,37.8856,37.9243,84259.0
2023-10-31 15:45:00,39.22,39.22,39.14,39.15,122857.0,37.9243,37.9243,37.847,37.8566,122857.0
2023-10-31 15:50:00,39.15,39.24,39.12,39.23,297679.0,37.8566,37.9437,37.8276,37.934,297679.0
2023-10-31 15:55:00,39.23,39.24,39.19,39.23,359772.0,37.934,37.9437,37.8953,37.934,359772.0
2023-11-01 09:30:00,39.14,39.21,39.05,39.06,50154.0,37.847,37.9147,37.7599,37.7696,50154.0
2023-11-01 09:35:00,39.07,39.08,38.87,38.9,33630.0,37.7793,37.7889,37.5859,37.6149,33630.0
2023-11-01 09:40:00,38.9,38.9,38.75,38.78,29493.0,37.6149,37.6149,37.4698,37.4989,29493.0
2023-11-01 09:45:00,38.78,38.92,38.77,38.88,39357.0,37.4989,37.6342,37.4892,37.5956,39357.0
2023-11-01 09:50:00,38.88,38.9,38.79,38.87,22562.0,37.5956,37.6149,37.5085,37.5859,22562.0
2023-11-01 09:55:00,38.87,38.87,38.74,38.8,20898.0,37.5859,37.5859,37.4602,37.5182,20898.0
2023-11-01 10:00:00,38.81,38.88,38.66,38.67,37606.0,37.5279,37.5956,37.3828,37.3925,37606.0
2023-11-01 10:05:00,38.66,38.76,38.64,38.75,29037.0,37.3828,37.4795,37.3635,37.4698,29037.0
2023-11-01 10:10:00,38.75,38.87,38.74,38.86,40560.0,37.4698,37.5859,37.4602,37.5762,40560.0
2023-11-01 10:15:00,38.87,39.01,38.87,38.91,103408.0,37.5859,37.7213,37.5859,37.6246,103408.0
2023-11-01 10:20:00,38.92,39.04,38.91,39.01,27779.0,37.6342,37.7503,37.6246,37.7213,27779.0
2023-11-01 10:25:00,39.01,39.06,38.89,38.9,37077.0,37.7213,37.7696,37.6052,37.6149,37077.0
2023-11-01 10:30:00,38.9,38.96,38.88,38.93,37452.0,37.6149,37.6729,37.5956,37.6439,37452.0
2023-11-01 10:35:00,38.93,39.0,38.89,38.94,55062.0,37.6439,37.7116,37.6052,37.6536,55062.0
2023-11-01 10:40:00,38.93,38.99,38.88,38.93,41442.0,37.6439,37.7019,37.5956,37.6439,41442.0
2023-11-01 10:45:00,38.93,38.96,38.89,38.93,49459.0,37.6439,37.6729,37.6052,37.6439,49459.0
2023-11-01 10:50:00,38.92,38.93,38.85,38.86,40930.0,37.6342,37.6439,37.5665,37.5762,40930.0
2023-11-01 10:55:00,38.86,38.96,38.86,38.93,30821.0,37.5762,37.6729,37.5762,37.6439,30821.0
2023-11-01 11:00:00,38.92,38.97,38.87,38.91,61935.0,37.6342,37.6826,37.5859,37.6246,61935.0
2023-11-01 11:05:00,38.91,38.98,38.9,38.97,15535.0,37.6246,37.6923,37.6149,37.6826,15535.0
2023-11-01 11:10:00,38.95,38.95,38.74,38.78,57072.0,37.6632,37.6632,37.4602,37.4989,57072.0
2023-11-01 11:15:00,38.77,38.82,38.7,38.72,32076.0,37.4892,37.5375,37.4215,37.4408,32076.0
2023-11-01 11:20:00,38.72,38.77,38.7,38.74,16314.0,37.4408,37.4892,37.4215,37.4602,16314.0
2023-11-01 11:25:00,38.74,38.82,38.73,38.8,15660.0,37.4602,37.5375,37.4505,37.5182,15660.0
2023-11-01 11:30:00,38.8,38.83,38.78,38.81,24179.0,37.5182,37.5472,37.4989,37.5279,24179.0
2023-11-01 11:35:00,38.83,38.89,38.82,38.85,28459.0,37.5472,37.6052,37.5375,37.5665,28459.0
2023-11-01 11:40:00,38.84,38.86,38.81,38.84,11727.0,37.5569,37.5762,37.5279,37.5569,11727.0
2023-11-01 11:45:00,38.84,38.88,38.81,38.83,21847.0,37.5569,37.5956,37.5279,37.5472,21847.0
2023-11-01 11:50:00,38.83,38.87,38.82,38.86,16991.0,37.5472,37.5859,37.5375,37.5762,16991.0
2023-11-01 11:55:00,38.86,38.9,38.85,38.89,8858.0,37.5762,37.6149,37.5665,37.6052,8858.0
2023-11-01 12:00:00,38.89,38.9,38.84,38.85,11994.0,37.6052,37.6149,37.5569,37.5665,11994.0
2023-11-01 12:05:00,38.86,38.91,38.85,38.89,38637.0,37.5762,37.6246,37.5665,37.6052,38637.0
2023-11-01 12:10:00,38.89,38.92,38.85,38.87,22540.0,37.6052,37.6342,37.5665,37.5859,22540.0
2023-11-01 12:15:00,38.88,38.88,38.8,38.82,13501.0,37.5956,37.5956,37.5182,37.5375,13501.0
2023-11-01 12:20:00,38.82,38.87,38.81,38.85,27545.0,37.5375,37.5859,37.5279,37.5665,27545.0
2023-11-01 12:25:00,38.84,38.88,38.82,38.87,17884.0,37.5569,37.5956,37.5375,37.5859,17884.0
2023-11-01 12:30:00,38.87,38.92,38.86,38.89,13338.0,37.5859,37.6342,37.5762,37.6052,13338.0
2023-11-01 12:35:00,38.89,38.93,38.79,38.8,23821.0,37.6052,37.6439,37.5085,37.5182,23821.0
2023-11-01 12:40:00,38.8,38.8,38.72,38.77,19502.0,37.5182,37.5182,37.4408,37.4892,19502.0
2023-11-01 12:45:00,38.77,38.81,38.76,38.77,14998.0,37.4892,37.5279,37.4795,37.4892,14998.0
2023-11-01 12:50:00,38.77,38.78,38.69,38.69,17453.0,37.4892,37.4989,37.4118,37.4118,17453.0
2023-11-01 12:55:00,38.69,38.71,38.67,38.68,23325.0,37.4118,37.4312,37.3925,37.4022,23325.0
2023-11-01 13:00:00,38.68,38.72,38.62,38.63,17110.0,37.4022,37.4408,37.3441,37.3538,17110.0
2023-11-01 13:05:00,38.63,38.7,38.62,38.67,12578.0,37.3538,37.4215,37.3441,37.3925,12578.0
2023-11-01 13:10:00,38.67,38.8,38.67,38.77,10803.0,37.3925,37.5182,37.3925,37.4892,10803.0
2023-11-01 13:15:00,38.77,38.8,38.75,38.79,13570.0,37.4892,37.5182,37.4698,37.5085,13570.0
2023-11-01 13:20:00,38.79,38.81,38.64,38.65,119016.0,37.5085,37.5279,37.3635,37.3732,119016.0
2023-11-01 13:25:00,38.65,38.67,38.61,38.61,40243.0,37.3732,37.3925,37.3345,37.3345,40243.0
2023-11-01 13:30:00,38.61,38.61,38.47,38.48,60500.0,37.3345,37.3345,37.1991,37.2088,60500.0
2023-11-01 13:35:00,38.47,38.51,38.44,38.49,35472.0,37.1991,37.2378,37.1701,37.2184,35472.0
2023-11-01 13:40:00,38.48,38.61,38.47,38.6,13986.0,37.2088,37.3345,37.1991,37.3248,13986.0
2023-11-01 13:45:00,38.59,38.6,38.54,38.57,13032.0,37.3151,37.3248,37.2668,37.2958,13032.0
2023-11-01 13:50:00,38.57,38.59,38.54,38.56,17913.0,37.2958,37.3151,37.2668,37.2861,17913.0
2023-11-01 13:55:00,38.55,38.58,38.55,38.57,8035.0,37.2765,37.3055,37.2765,37.2958,8035.0
2023-11-01 14:00:00,38.57,38.67,38.49,38.51,26620.0,37.2958,37.3925,37.2184,37.2378,26620.0
2023-11-01 14:05:00,38.5,38.53,38.4,38.41,87890.0,37.2281,37.2571,37.1314,37.1411,87890.0
2023-11-01 14:10:00,38.41,38.46,38.36,38.37,30368.0,37.1411,37.1894,37.0927,37.1024,30368.0
2023-11-01 14:15:00,38.37,38.4,38.29,38.34,66602.0,37.1024,37.1314,37.025,37.0734,66602.0
2023-11-01 14:20:00,38.34,38.44,38.33,38.43,31020.0,37.0734,37.1701,37.0637,37.1604,31020.0
2023-11-01 14:25:00,38.43,38.53,38.42,38.47,45511.0,37.1604,37.2571,37.1508,37.1991,45511.0
2023-11-01 14:30:00,38.48,38.59,38.47,38.5,151174.0,37.2088,37.3151,37.1991,37.2281,151174.0
2023-11-01 14:35:00,38.5,38.57,38.35,38.41,116834.0,37.2281,37.2958,37.0831,37.1411,116834.0
2023-11-01 14:40:00,38.43,38.45,38.26,38.31,83130.0,37.1604,37.1798,36.996,37.0444,83130.0
2023-11-01 14:45:00,38.3,38.38,38.21,38.29,66816.0,37.0347,37.1121,36.9477,37.025,66816.0
2023-11-01 14:50:00,38.29,38.38,38.28,38.32,62534.0,37.025,37.1121,37.0154,37.0541,62534.0
2023-11-01 14:55:00,38.33,38.46,38.32,38.44,111240.0,37.0637,37.1894,37.0541,37.1701,111240.0
2023-11-01 15:00:00,38.44,38.55,38.43,38.51,145324.0,37.1701,37.2765,37.1604,37.2378,145324.0
2023-11-01 15:05:00,38.52,38.61,38.48,38.51,67779.0,37.2474,37.3345,37.2088,37.2378,67779.0
2023-11-01 15:10:00,38.52,38.57,38.47,38.47,100407.0,37.2474,37.2958,37.1991,37.1991,100407.0
2023-11-01 15:15:00,38.48,38.6,38.48,38.57,72060.0,37.2088,37.3248,37.2088,37.2958,72060.0
2023-11-01 15:20:00,38.57,38.63,38.54,38.6,152113.0,37.2958,37.3538,37.2668,37.3248,152113.0
2023-11-01 15:25:00,38.6,38.64,38.5,38.57,67790.0,37.3248,37.3635,37.2281,37.2958,67790.0
2023-11-01 15:30:00,38.57,38.64,38.54,38.61,88255.0,37.2958,37.3635,37.2668,37.3345,88255.0
2023-11-01 15:35:00,38.61,38.7,38.59,38.63,75940.0,37.3345,37.4215,37.3151,37.3538,75940.0
2023-11-01 15:40:00,38.64,38.66,38.61,38.65,95563.0,37.3635,37.3828,37.3345,37.3732,95563.0
2023-11-01 15:45:00,38.65,38.71,38.63,38.71,115629.0,37.3732,37.4312,37.3538,37.4312,115629.0
2023-11-01 15:50:00,38.71,38.72,38.62,38.65,282097.0,37.4312,37.4408,37.3441,37.3732,282097.0
2023-11-01 15:55:00,38.65,38.72,38.64,38.7,469165.0,37.3732,37.4408,37.3635,37.4215,469165.0
2023-11-02 09:30:00,39.21,39.23,39.03,39.06,123246.0,37.9147,37.934,37.7406,37.7696,123246.0
2023-11-02 09:35:00,39.06,39.08,38.66,38.73,105492.0,37.7696,37.7889,37.3828,37.4505,105492.0
2023-11-02 09:40:00,38.73,38.75,38.44,38.49,140137.0,37.4505,37.4698,37.1701,37.2184,140137.0
2023-11-02 09:45:00,38.51,38.69,38.41,38.53,99553.0,37.2378,37.4118,37.1411,37.2571,99553.0
2023-11-02 09:50:00,38.52,38.54,38.36,38.37,93572.0,37.2474,37.2668,37.0927,37.1024,93572.0
2023-11-02 09:55:00,38.37,38.58,38.33,38.57,117654.0,37.1024,37.3055,37.0637,37.2958,117654.0
2023-11-02 10:00:00,38.57,38.58,38.43,38.51,95053.0,37.2958,37.3055,37.1604,37.2378,95053.0
2023-11-02 10:05:00,38.52,38.55,38.43,38.5,87506.0,37.2474,37.2765,37.1604,37.2281,87506.0
2023-11-02 10:10:00,38.51,38.56,38.27,38.27,155509.0,37.2378,37.2861,37.0057,37.0057,155509.0
2023-11-02 10:15:00,38.28,38.37,38.24,38.32,101522.0,37.0154,37.1024,36.9767,37.0541,101522.0
2023-11-02 10:20:00,38.33,38.49,38.31,38.48,67763.0,37.0637,37.2184,37.0444,37.2088,67763.0
2023-11-02 10:25:00,38.48,38.54,38.42,38.51,78659.0,37.2088,37.2668,37.1508,37.2378,78659.0
2023-11-02 10:30:00,38.52,38.6,38.41,38.57,75169.0,37.2474,37.3248,37.1411,37.2958,75169.0
2023-11-02 10:35:00,38.57,38.63,38.55,38.56,53288.0,37.2958,37.3538,37.2765,37.2861,53288.0
2023-11-02 10:40:00,38.56,38.59,38.51,38.54,42314.0,37.2861,37.3151,37.2378,37.2668,42314.0
2023-11-02 10:45:00,38.54,38.59,38.5,38.52,50137.0,37.2668,37.3151,37.2281,37.2474,50137.0
2023-11-02 10:50:00,38.52,38.67,38.51,38.63,53736.0,37.2474,37.3925,37.2378,37.3538,53736.0
2023-11-02 10:55:00,38.64,38.72,38.63,38.71,33045.0,37.3635,37.4408,37.3538,37.4312,33045.0
2023-11-02 11:00:00,38.71,38.75,38.67,38.7,58420.0,37.4312,37.4698,37.3925,37.4215,58420.0
2023-11-02 11:05:00,38.7,38.79,38.67,38.77,66839.0,37.4215,37.5085,37.3925,37.4892,66839.0
2023-11-02 11:10:00,38.78,38.84,38.76,38.8,34358.0,37.4989,37.5569,37.4795,37.5182,34358.0
2023-11-02 11:15:00,38.8,38.8,38.68,38.72,44979.0,37.5182,37.5182,37.4022,37.4408,44979.0
2023-11-02 11:20:00,38.72,38.75,38.71,38.74,26870.0,37.4408,37.4698,37.4312,37.4602,26870.0
2023-11-02 11:25:00,38.73,38.76,38.71,38.72,23331.0,37.4505,37.4795,37.4312,37.4408,23331.0
2023-11-02 11:30:00,38.72,38.79,38.67,38.78,31942.0,37.4408,37.5085,37.3925,37.4989,31942.0
2023-11-02 11:35:00,38.78,38.85,38.78,38.82,19156.0,37.4989,37.5665,37.4989,37.5375,19156.0
2023-11-02 11:40:00,38.82,38.86,38.81,38.86,27311.0,37.5375,37.5762,37.5279,37.5762,27311.0
2023-11-02 11:45:00,38.85,38.89,38.83,38.88,28911.0,37.5665,37.6052,37.5472,37.5956,28911.0
2023-11-02 11:50:00,38.88,38.91,38.84,38.85,57541.0,37.5956,37.6246,37.5569,37.5665,57541.0
2023-11-02 11:55:00,38.85,38.91,38.83,38.9,34065.0,37.5665,37.6246,37.5472,37.6149,34065.0
2023-11-02 12:00:00,38.89,38.9,38.81,38.89,29567.0,37.6052,37.6149,37.5279,37.6052,29567.0
2023-11-02 12:05:00,38.91,38.91,38.83,38.9,28974.0,37.6246,37.6246,37.5472,37.6149,28974.0
2023-11-02 12:10:00,38.89,38.94,38.89,38.92,25134.0,37.6052,37.6536,37.6052,37.6342,25134.0
2023-11-02 12:15:00,38.92,38.99,38.91,38.97,42891.0,37.6342,37.7019,37.6246,37.6826,42891.0
2023-11-02 12:20:00,38.97,39.0,38.95,38.99,21118.0,37.6826,37.7116,37.6632,37.7019,21118.0
2023-11-02 12:25:00,38.99,39.02,38.91,38.93,42410.0,37.7019,37.7309,37.6246,37.6439,42410.0
2023-11-02 12:30:00,38.93,38.98,38.91,38.97,38084.0,37.6439,37.6923,37.6246,37.6826,38084.0
2023-11-02 12:35:00,38.97,38.99,38.94,38.99,28903.0,37.6826,37.7019,37.6536,37.7019,28903.0
2023-11-02 12:40:00,38.99,39.01,38.94,38.98,28351.0,37.7019,37.7213,37.6536,37.6923,28351.0
2023-11-02 12:45:00,38.97,39.03,38.96,39.02,22763.0,37.6826,37.7406,37.6729,37.7309,22763.0
2023-11-02 12:50:00,39.03,39.06,38.98,38.98,31098.0,37.7406,37.7696,37.6923,37.6923,31098.0
2023-11-02 12:55:00,38.99,39.02,38.95,38.98,27063.0,37.7019,37.7309,37.6632,37.6923,27063.0
2023-11-02 13:00:00,38.99,39.02,38.97,39.0,29151.0,37.7019,37.7309,37.6826,37.7116,29151.0
2023-11-02 13:05:00,39.0,39.06,38.98,39.05,17473.0,37.7116,37.7696,37.6923,37.7599,17473.0
2023-11-02 13:10:00,39.05,39.15,39.05,39.13,37009.0,37.7599,37.8566,37.7599,37.8373,37009.0
2023-11-02 13:15:00,39.13,39.14,39.08,39.11,34800.0,37.8373,37.847,37.7889,37.818,34800.0
2023-11-02 13:20:00,39.11,39.13,39.07,39.09,14577.0,37.818,37.8373,37.7793,37.7986,14577.0
2023-11-02 13:25:00,39.08,39.08,38.99,39.0,22081.0,37.7889,37.7889,37.7019,37.7116,22081.0
2023-11-02 13:30:00,39.0,39.06,38.99,39.05,16645.0,37.7116,37.7696,37.7019,37.7599,16645.0
2023-11-02 13:35:00,39.05,39.1,39.03,39.09,23052.0,37.7599,37.8083,37.7406,37.7986,23052.0
2023-11-02 13:40:00,39.09,39.1,39.02,39.05,25866.0,37.7986,37.8083,37.7309,37.7599,25866.0
2023-11-02 13:45:00,39.05,39.09,39.04,39.05,21431.0,37.7599,37.7986,37.7503,37.7599,21431.0
2023-11-02 13:50:00,39.05,39.11,39.05,39.09,33453.0,37.7599,37.818,37.7599,37.7986,33453.0
2023-11-02 13:55:00,39.09,39.15,39.08,39.13,25671.0,37.7986,37.8566,37.7889,37.8373,25671.0
2023-11-02 14:00:00,39.13,39.13,39.06,39.09,37910.0,37.8373,37.8373,37.7696,37.7986,37910.0
2023-11-02 14:05:00,39.09,39.09,39.05,39.08,19482.0,37.7986,37.7986,37.7599,37.7889,19482.0
2023-11-02 14:10:00,39.08,39.08,38.98,38.99,41338.0,37.7889,37.7889,37.6923,37.7019,41338.0
2023-11-02 14:15:00,39.0,39.01,38.97,39.0,25847.0,37.7116,37.7213,37.6826,37.7116,25847.0
2023-11-02 14:20:00,39.0,39.0,38.96,38.97,31668.0,37.7116,37.7116,37.6729,37.6826,31668.0
2023-11-02 14:25:00,38.96,38.97,38.88,38.89,35392.0,37.6729,37.6826,37.5956,37.6052,35392.0
2023-11-02 14:30:00,38.89,38.9,38.87,38.9,24382.0,37.6052,37.6149,37.5859,37.6149,24382.0
2023-11-02 14:35:00,38.9,38.96,38.9,38.93,39590.0,37.6149,37.6729,37.6149,37.6439,39590.0
2023-11-02 14:40:00,38.93,38.94,38.88,38.94,35762.0,37.6439,37.6536,37.5956,37.6536,35762.0
2023-11-02 14:45:00,38.93,38.94,38.85,38.9,35742.0,37.6439,37.6536,37.5665,37.6149,35742.0
2023-11-02 14:50:00,38.91,38.94,38.89,38.93,31458.0,37.6246,37.6536,37.6052,37.6439,31458.0
2023-11-02 14:55:00,38.94,38.94,38.9,38.93,35891.0,37.6536,37.6536,37.6149,37.6439,35891.0
2023-11-02 15:00:00,38.94,38.97,38.91,38.94,31482.0,37.6536,37.6826,37.6246,37.6536,31482.0
2023-11-02 15:05:00,38.95,39.01,38.94,39.0,25034.0,37.6632,37.7213,37.6536,37.7116,25034.0
2023-11-02 15:10:00,38.99,39.0,38.95,38.97,47691.0,37.7019,37.7116,37.6632,37.6826,47691.0
2023-11-02 15:15:00,38.96,38.98,38.94,38.96,49073.0,37.6729,37.6923,37.6536,37.6729,49073.0
2023-11-02 15:20:00,38.96,38.99,38.93,38.96,32969.0,37.6729,37.7019,37.6439,37.6729,32969.0
2023-11-02 15:25:00,38.96,38.96,38.91,38.91,45284.0,37.6729,37.6729,37.6246,37.6246,45284.0
2023-11-02 15:30:00,38.91,38.95,38.89,38.94,62918.0,37.6246,37.6632,37.6052,37.6536,62918.0
2023-11-02 15:35:00,38.94,39.02,38.92,39.0,80746.0,37.6536,37.7309,37.6342,37.7116,80746.0
2023-11-02 15:40:00,39.0,39.06,39.0,39.03,60996.0,37.7116,37.7696,37.7116,37.7406,60996.0
2023-11-02 15:45:00,39.02,39.03,38.99,38.99,61214.0,37.7309,37.7406,37.7019,37.7019,61214.0
2023-11-02 15:50:00,38.99,39.02,38.96,38.99,141802.0,37.7019,37.7309,37.6729,37.7019,141802.0
2023-11-02 15:55:00,38.98,39.01,38.92,39.0,330000.0,37.6923,37.7213,37.6342,37.7116,330000.0
2023-11-03 09:30:00,39.67,39.83,39.51,39.58,92464.0,38.3595,38.5142,38.2047,38.2724,92464.0
2023-11-03 09:35:00,39.6,39.79,39.6,39.77,35387.0,38.2918,38.4755,38.2918,38.4562,35387.0
2023-11-03 09:40:00,39.79,39.83,39.68,39.8,40801.0,38.4755,38.5142,38.3691,38.4852,40801.0
2023-11-03 09:45:00,39.8,40.06,39.78,39.94,106473.0,38.4852,38.7366,38.4658,38.6205,106473.0
2023-11-03 09:50:00,39.94,40.07,39.91,40.0,33017.0,38.6205,38.7462,38.5915,38.6786,33017.0
2023-11-03 09:55:00,39.99,40.13,39.96,40.11,32994.0,38.6689,38.8043,38.6399,38.7849,32994.0
2023-11-03 10:00:00,40.14,40.24,40.1,40.11,54941.0,38.8139,38.9106,38.7753,38.7849,54941.0
2023-11-03 10:05:00,40.12,40.24,40.09,40.21,47005.0,38.7946,38.9106,38.7656,38.8816,47005.0
2023-11-03 10:10:00,40.21,40.23,40.14,40.18,43913.0,38.8816,38.901,38.8139,38.8526,43913.0
2023-11-03 10:15:00,40.17,40.24,40.16,40.21,37491.0,38.8429,38.9106,38.8333,38.8816,37491.0
2023-11-03 10:20:00,40.21,40.23,40.18,40.2,30989.0,38.8816,38.901,38.8526,38.8719,30989.0
2023-11-03 10:25:00,40.21,40.23,40.07,40.14,41241.0,38.8816,38.901,38.7462,38.8139,41241.0
2023-11-03 10:30:00,40.14,40.15,40.0,40.07,65229.0,38.8139,38.8236,38.6786,38.7462,65229.0
2023-11-03 10:35:00,40.07,40.11,39.99,40.11,43988.0,38.7462,38.7849,38.6689,38.7849,43988.0
2023-11-03 10:40:00,40.11,40.14,40.1,40.12,35784.0,38.7849,38.8139,38.7753,38.7946,35784.0
2023-11-03 10:45:00,40.12,40.19,40.1,40.19,28104.0,38.7946,38.8623,38.7753,38.8623,28104.0
2023-11-03 10:50:00,40.19,40.24,40.17,40.23,46267.0,38.8623,38.9106,38.8429,38.901,46267.0
2023-11-03 10:55:00,40.23,40.34,40.2,40.33,83671.0,38.901,39.0073,38.8719,38.9977,83671.0
2023-11-03 11:00:00,40.32,40.39,40.31,40.39,42944.0,38.988,39.0557,38.9783,39.0557,42944.0
2023-11-03 11:05:00,40.39,40.46,40.38,40.46,40666.0,39.0557,39.1234,39.046,39.1234,40666.0
2023-11-03 11:10:00,40.46,40.47,40.39,40.43,63168.0,39.1234,39.133,39.0557,39.0943,63168.0
2023-11-03 11:15:00,40.44,40.5,40.43,40.48,35622.0,39.104,39.162,39.0943,39.1427,35622.0
2023-11-03 11:20:00,40.48,40.49,40.45,40.46,40382.0,39.1427,39.1524,39.1137,39.1234,40382.0
2023-11-03 11:25:00,40.45,40.49,40.43,40.47,30294.0,39.1137,39.1524,39.0943,39.133,30294.0
2023-11-03 11:30:00,40.47,40.62,40.47,40.61,48585.0,39.133,39.2781,39.133,39.2684,48585.0
2023-11-03 11:35:00,40.61,40.63,40.57,40.62,36937.0,39.2684,39.2877,39.2297,39.2781,36937.0
2023-11-03 11:40:00,40.62,40.68,40.6,40.68,30894.0,39.2781,39.3361,39.2587,39.3361,30894.0
2023-11-03 11:45:00,40.68,40.69,40.63,40.65,36509.0,39.3361,39.3458,39.2877,39.3071,36509.0
2023-11-03 11:50:00,40.66,40.72,40.65,40.69,32751.0,39.3168,39.3748,39.3071,39.3458,32751.0
2023-11-03 11:55:00,40.69,40.69,40.63,40.65,20126.0,39.3458,39.3458,39.2877,39.3071,20126.0
2023-11-03 12:00:00,40.64,40.65,40.58,40.58,24961.0,39.2974,39.3071,39.2394,39.2394,24961.0
2023-11-03 12:05:00,40.58,40.58,40.49,40.52,19595.0,39.2394,39.2394,39.1524,39.1814,19595.0
2023-11-03 12:10:00,40.53,40.59,40.52,40.57,29116.0,39.191,39.2491,39.1814,39.2297,29116.0
2023-11-03 12:15:00,40.57,40.57,40.49,40.53,26410.0,39.2297,39.2297,39.1524,39.191,26410.0
2023-11-03 12:20:00,40.54,40.55,40.48,40.52,42254.0,39.2007,39.2104,39.1427,39.1814,42254.0
2023-11-03 12:25:00,40.52,40.54,40.48,40.5,36364.0,39.1814,39.2007,39.1427,39.162,36364.0
2023-11-03 12:30:00,40.5,40.55,40.49,40.54,23547.0,39.162,39.2104,39.1524,39.2007,23547.0
2023-11-03 12:35:00,40.54,40.59,40.5,40.52,37419.0,39.2007,39.2491,39.162,39.1814,37419.0
2023-11-03 12:40:00,40.52,40.52,40.42,40.46,43666.0,39.1814,39.1814,39.0847,39.1234,43666.0
2023-11-03 12:45:00,40.47,40.56,40.45,40.54,42616.0,39.133,39.2201,39.1137,39.2007,42616.0
2023-11-03 12:50:00,40.54,40.56,40.5,40.55,32309.0,39.2007,39.2201,39.162,39.2104,32309.0
2023-11-03 12:55:00,40.54,40.62,40.52,40.61,35506.0,39.2007,39.2781,39.1814,39.2684,35506.0
2023-11-03 13:00:00,40.6,40.64,40.57,40.59,30086.0,39.2587,39.2974,39.2297,39.2491,30086.0
2023-11-03 13:05:00,40.59,40.6,40.55,40.59,24635.0,39.2491,39.2587,39.2104,39.2491,24635.0
2023-11-03 13:10:00,40.59,40.59,40.55,40.57,30030.0,39.2491,39.2491,39.2104,39.2297,30030.0
2023-11-03 13:15:00,40.57,40.57,40.51,40.52,51075.0,39.2297,39.2297,39.1717,39.1814,51075.0
2023-11-03 13:20:00,40.52,40.53,40.47,40.48,42475.0,39.1814,39.191,39.133,39.1427,42475.0
2023-11-03 13:25:00,40.47,40.51,40.44,40.51,31472.0,39.133,39.1717,39.104,39.1717,31472.0
2023-11-03 13:30:00,40.51,40.53,40.48,40.49,31587.0,39.1717,39.191,39.1427,39.1524,31587.0
2023-11-03 13:35:00,40.5,40.51,40.44,40.49,50305.0,39.162,39.1717,39.104,39.1524,50305.0
2023-11-03 13:40:00,40.49,40.5,40.44,40.46,28316.0,39.1524,39.162,39.104,39.1234,28316.0
2023-11-03 13:45:00,40.46,40.47,40.41,40.45,39086.0,39.1234,39.133,39.075,39.1137,39086.0
2023-11-03 13:50:00,40.45,40.49,40.44,40.46,33622.0,39.1137,39.1524,39.104,39.1234,33622.0
2023-11-03 13:55:00,40.46,40.49,40.45,40.48,36582.0,39.1234,39.1524,39.1137,39.1427,36582.0
2023-11-03 14:00:00,40.47,40.49,40.44,40.46,36040.0,39.133,39.1524,39.104,39.1234,36040.0
2023-11-03 14:05:00,40.46,40.47,40.4,40.47,42565.0,39.1234,39.133,39.0653,39.133,42565.0
2023-11-03 14:10:00,40.47,40.5,40.44,40.48,33533.0,39.133,39.162,39.104,39.1427,33533.0
2023-11-03 14:15:00,40.48,40.5,40.46,40.5,28210.0,39.1427,39.162,39.1234,39.162,28210.0
2023-11-03 14:20:00,40.5,40.55,40.49,40.5,30528.0,39.162,39.2104,39.1524,39.162,30528.0
2023-11-03 14:25:00,40.5,40.57,40.48,40.57,29613.0,39.162,39.2297,39.1427,39.2297,29613.0
2023-11-03 14:30:00,40.57,40.57,40.51,40.55,27229.0,39.2297,39.2297,39.1717,39.2104,27229.0
2023-11-03 14:35:00,40.55,40.55,40.5,40.52,38098.0,39.2104,39.2104,39.162,39.1814,38098.0
2023-11-03 14:40:00,40.52,40.6,40.51,40.59,61435.0,39.1814,39.2587,39.1717,39.2491,61435.0
2023-11-03 14:45:00,40.6,40.61,40.54,40.59,48088.0,39.2587,39.2684,39.2007,39.2491,48088.0
2023-11-03 14:50:00,40.59,40.59,40.56,40.59,37023.0,39.2491,39.2491,39.2201,39.2491,37023.0
2023-11-03 14:55:00,40.59,40.62,40.58,40.61,37358.0,39.2491,39.2781,39.2394,39.2684,37358.0
2023-11-03 15:00:00,40.61,40.64,40.58,40.58,58350.0,39.2684,39.2974,39.2394,39.2394,58350.0
2023-11-03 15:05:00,40.59,40.59,40.52,40.52,66205.0,39.2491,39.2491,39.1814,39.1814,66205.0
2023-11-03 15:10:00,40.52,40.55,40.49,40.55,61503.0,39.1814,39.2104,39.1524,39.2104,61503.0
2023-11-03 15:15:00,40.55,40.58,40.5,40.58,44562.0,39.2104,39.2394,39.162,39.2394,44562.0
2023-11-03 15:20:00,40.58,40.6,40.5,40.51,67956.0,39.2394,39.2587,39.162,39.1717,67956.0
2023-11-03 15:25:00,40.5,40.51,40.46,40.47,52594.0,39.162,39.1717,39.1234,39.133,52594.0
2023-11-03 15:30:00,40.46,40.47,40.4,40.43,91762.0,39.1234,39.133,39.0653,39.0943,91762.0
2023-11-03 15:35:00,40.43,40.49,40.42,40.47,57708.0,39.0943,39.1524,39.0847,39.133,57708.0
2023-11-03 15:40:00,40.47,40.47,40.37,40.4,92383.0,39.133,39.133,39.0363,39.0653,92383.0
2023-11-03 15:45:00,40.4,40.44,40.36,40.43,92734.0,39.0653,39.104,39.0267,39.0943,92734.0
2023-11-03 15:50:00,40.42,40.49,40.41,40.49,262007.0,39.0847,39.1524,39.075,39.1524,262007.0
2023-11-03 15:55:00,40.48,40.56,40.45,40.54,505143.0,39.1427,39.2201,39.1137,39.2007,505143.0
2023-11-06 09:30:00,40.64,40.98,40.64,40.84,88510.0,39.2974,39.6262,39.2974,39.4908,88510.0
2023-11-06 09:35:00,40.82,40.82,40.6,40.6,70693.0,39.4715,39.4715,39.2587,39.2587,70693.0
2023-11-06 09:40:00,40.6,40.63,40.35,40.44,157557.0,39.2587,39.2877,39.017,39.104,157557.0
2023-11-06 09:45:00,40.44,40.58,40.42,40.43,69071.0,39.104,39.2394,39.0847,39.0943,69071.0
2023-11-06 09:50:00,40.43,40.45,40.34,40.42,90113.0,39.0943,39.1137,39.0073,39.0847,90113.0
2023-11-06 09:55:00,40.43,40.45,40.35,40.4,64366.0,39.0943,39.1137,39.017,39.0653,64366.0
2023-11-06 10:00:00,40.41,40.52,40.41,40.48,48327.0,39.075,39.1814,39.075,39.1427,48327.0
2023-11-06 10:05:00,40.48,40.49,40.39,40.44,40736.0,39.1427,39.1524,39.0557,39.104,40736.0
2023-11-06 10:10:00,40.44,40.45,40.24,40.27,77697.0,39.104,39.1137,38.9106,38.9396,77697.0
2023-11-06 10:15:00,40.27,40.28,40.2,40.26,108166.0,38.9396,38.9493,38.8719,38.93,108166.0
2023-11-06 10:20:00,40.26,40.29,40.19,40.23,123631.0,38.93,38.959,38.8623,38.901,123631.0
2023-11-06 10:25:00,40.23,40.39,40.23,40.37,65995.0,38.901,39.0557,38.901,39.0363,65995.0
2023-11-06 10:30:00,40.37,40.38,40.23,40.26,53525.0,39.0363,39.046,38.901,38.93,53525.0
2023-11-06 10:35:00,40.25,40.28,40.2,40.27,45030.0,38.9203,38.9493,38.8719,38.9396,45030.0
2023-11-06 10:40:00,40.29,40.34,40.26,40.32,44439.0,38.959,39.0073,38.93,38.988,44439.0
2023-11-06 10:45:00,40.31,40.32,40.23,40.25,43262.0,38.9783,38.988,38.901,38.9203,43262.0
2023-11-06 10:50:00,40.25,40.29,40.23,40.24,40666.0,38.9203,38.959,38.901,38.9106,40666.0
2023-11-06 10:55:00,40.25,40.27,40.21,40.26,35254.0,38.9203,38.9396,38.8816,38.93,35254.0
2023-11-06 11:00:00,40.26,40.4,40.25,40.4,40039.0,38.93,39.0653,38.9203,39.0653,40039.0
2023-11-06 11:05:00,40.4,40.52,40.39,40.51,59788.0,39.0653,39.1814,39.0557,39.1717,59788.0
2023-11-06 11:10:00,40.5,40.5,40.36,40.37,57145.0,39.162,39.162,39.0267,39.0363,57145.0
2023-11-06 11:15:00,40.37,40.37,40.29,40.35,28789.0,39.0363,39.0363,38.959,39.017,28789.0
2023-11-06 11:20:00,40.35,40.35,40.28,40.32,19287.0,39.017,39.017,38.9493,38.988,19287.0
2023-11-06 11:25:00,40.32,40.37,40.31,40.33,48393.0,38.988,39.0363,38.9783,38.9977,48393.0
2023-11-06 11:30:00,40.33,40.34,40.27,40.33,42542.0,38.9977,39.0073,38.9396,38.9977,42542.0
2023-11-06 11:35:00,40.32,40.37,40.32,40.33,34902.0,38.988,39.0363,38.988,38.9977,34902.0
2023-11-06 11:40:00,40.34,40.34,40.28,40.28,44313.0,39.0073,39.0073,38.9493,38.9493,44313.0
2023-11-06 11:45:00,40.28,40.33,40.27,40.33,40050.0,38.9493,38.9977,38.9396,38.9977,40050.0
2023-11-06 11:50:00,40.34,40.37,40.33,40.34,57803.0,39.0073,39.0363,38.9977,39.0073,57803.0
2023-11-06 11:55:00,40.34,40.36,40.32,40.34,40892.0,39.0073,39.0267,38.988,39.0073,40892.0
2023-11-06 12:00:00,40.35,40.36,40.29,40.3,32521.0,39.017,39.0267,38.959,38.9686,32521.0
2023-11-06 12:05:00,40.3,40.3,40.25,40.27,25932.0,38.9686,38.9686,38.9203,38.9396,25932.0
2023-11-06 12:10:00,40.27,40.29,40.25,40.27,28585.0,38.9396,38.959,38.9203,38.9396,28585.0
2023-11-06 12:15:00,40.27,40.28,40.22,40.23,32541.0,38.9396,38.9493,38.8913,38.901,32541.0
2023-11-06 12:20:00,40.23,40.24,40.18,40.23,27773.0,38.901,38.9106,38.8526,38.901,27773.0
2023-11-06 12:25:00,40.22,40.23,40.19,40.22,19264.0,38.8913,38.901,38.8623,38.8913,19264.0
2023-11-06 12:30:00,40.22,40.26,40.21,40.26,25440.0,38.8913,38.93,38.8816,38.93,25440.0
2023-11-06 12:35:00,40.26,40.29,40.25,40.29,24655.0,38.93,38.959,38.9203,38.959,24655.0
2023-11-06 12:40:00,40.29,40.34,40.27,40.33,40059.0,38.959,39.0073,38.9396,38.9977,40059.0
2023-11-06 12:45:00,40.32,40.33,40.29,40.31,18925.0,38.988,38.9977,38.959,38.9783,18925.0
2023-11-06 12:50:00,40.3,40.31,40.27,40.28,38906.0,38.9686,38.9783,38.9396,38.9493,38906.0
2023-11-06 12:55:00,40.29,40.39,40.28,40.38,28831.0,38.959,39.0557,38.9493,39.046,28831.0
2023-11-06 13:00:00,40.38,40.39,40.29,40.33,23005.0,39.046,39.0557,38.959,38.9977,23005.0
2023-11-06 13:05:00,40.34,40.34,40.27,40.29,27660.0,39.0073,39.0073,38.9396,38.959,27660.0
2023-11-06 13:10:00,40.28,40.29,40.19,40.21,26706.0,38.9493,38.959,38.8623,38.8816,26706.0
2023-11-06 13:15:00,40.2,40.2,40.09,40.09,30546.0,38.8719,38.8719,38.7656,38.7656,30546.0
2023-11-06 13:20:00,40.09,40.14,40.03,40.14,59495.0,38.7656,38.8139,38.7076,38.8139,59495.0
2023-11-06 13:25:00,40.16,40.19,40.14,40.17,20969.0,38.8333,38.8623,38.8139,38.8429,20969.0
2023-11-06 13:30:00,40.17,40.2,40.15,40.2,21161.0,38.8429,38.8719,38.8236,38.8719,21161.0
2023-11-06 13:35:00,40.19,40.23,40.18,40.2,59663.0,38.8623,38.901,38.8526,38.8719,59663.0
2023-11-06 13:40:00,40.2,40.22,40.17,40.19,25954.0,38.8719,38.8913,38.8429,38.8623,25954.0
2023-11-06 13:45:00,40.18,40.19,40.13,40.14,18569.0,38.8526,38.8623,38.8043,38.8139,18569.0
2023-11-06 13:50:00,40.14,40.14,40.11,40.11,23172.0,38.8139,38.8139,38.7849,38.7849,23172.0
2023-11-06 13:55:00,40.12,40.15,40.11,40.14,31691.0,38.7946,38.8236,38.7849,38.8139,31691.0
2023-11-06 14:00:00,40.14,40.16,40.08,40.1,30955.0,38.8139,38.8333,38.7559,38.7753,30955.0
2023-11-06 14:05:00,40.11,40.14,40.08,40.1,36818.0,38.7849,38.8139,38.7559,38.7753,36818.0
2023-11-06 14:10:00,40.11,40.14,40.08,40.1,18105.0,38.7849,38.8139,38.7559,38.7753,18105.0
2023-11-06 14:15:00,40.1,40.19,40.09,40.18,27695.0,38.7753,38.8623,38.7656,38.8526,27695.0
2023-11-06 14:20:00,40.18,40.19,40.13,40.18,47345.0,38.8526,38.8623,38.8043,38.8526,47345.0
2023-11-06 14:25:00,40.18,40.19,40.12,40.15,29070.0,38.8526,38.8623,38.7946,38.8236,29070.0
2023-11-06 14:30:00,40.15,40.19,40.13,40.18,31346.0,38.8236,38.8623,38.8043,38.8526,31346.0
2023-11-06 14:35:00,40.18,40.2,40.15,40.18,64835.0,38.8526,38.8719,38.8236,38.8526,64835.0
2023-11-06 14:40:00,40.17,40.26,40.16,40.26,47631.0,38.8429,38.93,38.8333,38.93,47631.0
2023-11-06 14:45:00,40.26,40.29,40.24,40.25,45187.0,38.93,38.959,38.9106,38.9203,45187.0
2023-11-06 14:50:00,40.25,40.27,40.23,40.25,23533.0,38.9203,38.9396,38.901,38.9203,23533.0
2023-11-06 14:55:00,40.25,40.29,40.24,40.29,33452.0,38.9203,38.959,38.9106,38.959,33452.0
2023-11-06 15:00:00,40.29,40.3,40.27,40.3,35562.0,38.959,38.9686,38.9396,38.9686,35562.0
2023-11-06 15:05:00,40.3,40.3,40.23,40.28,38351.0,38.9686,38.9686,38.901,38.9493,38351.0
2023-11-06 15:10:00,40.28,40.34,40.27,40.28,58930.0,38.9493,39.0073,38.9396,38.9493,58930.0
2023-11-06 15:15:00,40.27,40.28,40.21,40.22,36236.0,38.9396,38.9493,38.8816,38.8913,36236.0
2023-11-06 15:20:00,40.22,40.25,40.2,40.23,44919.0,38.8913,38.9203,38.8719,38.901,44919.0
2023-11-06 15:25:00,40.23,40.24,40.16,40.22,71235.0,38.901,38.9106,38.8333,38.8913,71235.0
2023-11-06 15:30:00,40.22,40.25,40.17,40.25,74076.0,38.8913,38.9203,38.8429,38.9203,74076.0
2023-11-06 15:35:00,40.25,40.25,40.19,40.23,68843.0,38.9203,38.9203,38.8623,38.901,68843.0
2023-11-06 15:40:00,40.23,40.26,40.19,40.25,77254.0,38.901,38.93,38.8623,38.9203,77254.0
2023-11-06 15:45:00,40.24,40.29,40.22,40.26,129396.0,38.9106,38.959,38.8913,38.93,129396.0
2023-11-06 15:50:00,40.26,40.28,40.2,40.26,186594.0,38.93,38.9493,38.8719,38.93,186594.0
2023-11-06 15:55:00,40.26,40.36,40.26,40.35,466042.0,38.93,39.0267,38.93,39.017,466042.0
2023-11-07 09:30:00,40.51,40.7,40.31,40.36,91116.0,39.1717,39.3554,38.9783,39.0267,91116.0
2023-11-07 09:35:00,40.32,40.41,40.19,40.22,60468.0,38.988,39.075,38.8623,38.8913,60468.0
2023-11-07 09:40:00,40.21,40.52,40.14,40.48,78242.0,38.8816,39.1814,38.8139,39.1427,78242.0
2023-11-07 09:45:00,40.5,40.52,40.42,40.44,58059.0,39.162,39.1814,39.0847,39.104,58059.0
2023-11-07 09:50:00,40.44,40.57,40.43,40.56,88592.0,39.104,39.2297,39.0943,39.2201,88592.0
2023-11-07 09:55:00,40.57,40.66,40.51,40.61,120439.0,39.2297,39.3168,39.1717,39.2684,120439.0
2023-11-07 10:00:00,40.62,40.66,40.54,40.55,72811.0,39.2781,39.3168,39.2007,39.2104,72811.0
2023-11-07 10:05:00,40.55,40.55,40.41,40.48,57751.0,39.2104,39.2104,39.075,39.1427,57751.0
2023-11-07 10:10:00,40.47,40.54,40.45,40.52,88105.0,39.133,39.2007,39.1137,39.1814,88105.0
2023-11-07 10:15:00,40.52,40.63,40.49,40.56,174052.0,39.1814,39.2877,39.1524,39.2201,174052.0
2023-11-07 10:20:00,40.56,40.62,40.56,40.59,34129.0,39.2201,39.2781,39.2201,39.2491,34129.0
2023-11-07 10:25:00,40.58,40.8,40.58,40.77,91835.0,39.2394,39.4521,39.2394,39.4231,91835.0
2023-11-07 10:30:00,40.77,40.79,40.7,40.72,75809.0,39.4231,39.4425,39.3554,39.3748,75809.0
2023-11-07 10:35:00,40.72,40.81,40.69,40.8,66352.0,39.3748,39.4618,39.3458,39.4521,66352.0
2023-11-07 10:40:00,40.81,40.83,40.75,40.76,82398.0,39.4618,39.4811,39.4038,39.4134,82398.0
2023-11-07 10:45:00,40.77,40.79,40.69,40.7,67057.0,39.4231,39.4425,39.3458,39.3554,67057.0
2023-11-07 10:50:00,40.7,40.76,40.65,40.68,50772.0,39.3554,39.4134,39.3071,39.3361,50772.0
2023-11-07 10:55:00,40.68,40.69,40.62,40.66,55056.0,39.3361,39.3458,39.2781,39.3168,55056.0
2023-11-07 11:00:00,40.65,40.67,40.63,40.66,43997.0,39.3071,39.3264,39.2877,39.3168,43997.0
2023-11-07 11:05:00,40.66,40.68,40.62,40.63,37145.0,39.3168,39.3361,39.2781,39.2877,37145.0
2023-11-07 11:10:00,40.63,40.7,40.62,40.69,43866.0,39.2877,39.3554,39.2781,39.3458,43866.0
2023-11-07 11:15:00,40.69,40.76,40.68,40.7,29287.0,39.3458,39.4134,39.3361,39.3554,29287.0
2023-11-07 11:20:00,40.71,40.79,40.68,40.78,39822.0,39.3651,39.4425,39.3361,39.4328,39822.0
2023-11-07 11:25:00,40.77,40.8,40.69,40.7,34709.0,39.4231,39.4521,39.3458,39.3554,34709.0
2023-11-07 11:30:00,40.7,40.72,40.68,40.72,32705.0,39.3554,39.3748,39.3361,39.3748,32705.0
2023-11-07 11:35:00,40.71,40.8,40.71,40.74,44190.0,39.3651,39.4521,39.3651,39.3941,44190.0
2023-11-07 11:40:00,40.75,40.8,40.72,40.79,33440.0,39.4038,39.4521,39.3748,39.4425,33440.0
2023-11-07 11:45:00,40.79,40.79,40.7,40.72,35671.0,39.4425,39.4425,39.3554,39.3748,35671.0
2023-11-07 11:50:00,40.72,40.77,40.68,40.73,46992.0,39.3748,39.4231,39.3361,39.3844,46992.0
2023-11-07 11:55:00,40.74,40.81,40.73,40.78,38860.0,39.3941,39.4618,39.3844,39.4328,38860.0
2023-11-07 12:00:00,40.79,40.79,40.69,40.71,64769.0,39.4425,39.4425,39.3458,39.3651,64769.0
2023-11-07 12:05:00,40.71,40.74,40.62,40.62,44954.0,39.3651,39.3941,39.2781,39.2781,44954.0
2023-11-07 12:10:00,40.61,40.64,40.55,40.59,49928.0,39.2684,39.2974,39.2104,39.2491,49928.0
2023-11-07 12:15:00,40.58,40.64,40.54,40.55,67043.0,39.2394,39.2974,39.2007,39.2104,67043.0
2023-11-07 12:20:00,40.55,40.59,40.54,40.57,59672.0,39.2104,39.2491,39.2007,39.2297,59672.0
2023-11-07 12:25:00,40.57,40.6,40.51,40.52,47299.0,39.2297,39.2587,39.1717,39.1814,47299.0
2023-11-07 12:30:00,40.51,40.59,40.45,40.57,50348.0,39.1717,39.2491,39.1137,39.2297,50348.0
2023-11-07 12:35:00,40.57,40.59,40.54,40.58,29704.0,39.2297,39.2491,39.2007,39.2394,29704.0
2023-11-07 12:40:00,40.59,40.59,40.5,40.51,31613.0,39.2491,39.2491,39.162,39.1717,31613.0
2023-11-07 12:45:00,40.51,40.56,40.46,40.48,46724.0,39.1717,39.2201,39.1234,39.1427,46724.0
2023-11-07 12:50:00,40.49,40.6,40.49,40.58,37820.0,39.1524,39.2587,39.1524,39.2394,37820.0
2023-11-07 12:55:00,40.58,40.6,40.56,40.59,33741.0,39.2394,39.2587,39.2201,39.2491,33741.0
2023-11-07 13:00:00,40.59,40.65,40.58,40.64,29963.0,39.2491,39.3071,39.2394,39.2974,29963.0
2023-11-07 13:05:00,40.64,40.67,40.61,40.65,39951.0,39.2974,39.3264,39.2684,39.3071,39951.0
2023-11-07 13:10:00,40.65,40.69,40.63,40.67,44454.0,39.3071,39.3458,39.2877,39.3264,44454.0
2023-11-07 13:15:00,40.68,40.7,40.63,40.66,61154.0,39.3361,39.3554,39.2877,39.3168,61154.0
2023-11-07 13:20:00,40.65,40.67,40.6,40.65,37880.0,39.3071,39.3264,39.2587,39.3071,37880.0
2023-11-07 13:25:00,40.65,40.66,40.64,40.65,25499.0,39.3071,39.3168,39.2974,39.3071,25499.0
2023-11-07 13:30:00,40.65,40.66,40.62,40.62,42825.0,39.3071,39.3168,39.2781,39.2781,42825.0
2023-11-07 13:35:00,40.62,40.64,40.61,40.63,25112.0,39.2781,39.2974,39.2684,39.2877,25112.0
2023-11-07 13:40:00,40.62,40.69,40.62,40.68,77637.0,39.2781,39.3458,39.2781,39.3361,77637.0
2023-11-07 13:45:00,40.68,40.72,40.66,40.66,30609.0,39.3361,39.3748,39.3168,39.3168,30609.0
2023-11-07 13:50:00,40.66,40.68,40.64,40.65,34613.0,39.3168,39.3361,39.2974,39.3071,34613.0
2023-11-07 13:55:00,40.65,40.68,40.63,40.64,34204.0,39.3071,39.3361,39.2877,39.2974,34204.0
2023-11-07 14:00:00,40.64,40.67,40.62,40.65,35667.0,39.2974,39.3264,39.2781,39.3071,35667.0
2023-11-07 14:05:00,40.64,40.65,40.58,40.63,49534.0,39.2974,39.3071,39.2394,39.2877,49534.0
2023-11-07 14:10:00,40.63,40.65,40.58,40.61,33644.0,39.2877,39.3071,39.2394,39.2684,33644.0
2023-11-07 14:15:00,40.61,40.68,40.6,40.66,59953.0,39.2684,39.3361,39.2587,39.3168,59953.0
2023-11-07 14:20:00,40.66,40.67,40.63,40.64,38730.0,39.3168,39.3264,39.2877,39.2974,38730.0
2023-11-07 14:25:00,40.64,40.65,40.6,40.64,47742.0,39.2974,39.3071,39.2587,39.2974,47742.0
2023-11-07 14:30:00,40.64,40.66,40.63,40.65,30162.0,39.2974,39.3168,39.2877,39.3071,30162.0
2023-11-07 14:35:00,40.65,40.66,40.6,40.62,114958.0,39.3071,39.3168,39.2587,39.2781,114958.0
2023-11-07 14:40:00,40.62,40.64,40.61,40.63,43454.0,39.2781,39.2974,39.2684,39.2877,43454.0
2023-11-07 14:45:00,40.63,40.71,40.62,40.67,74819.0,39.2877,39.3651,39.2781,39.3264,74819.0
2023-11-07 14:50:00,40.66,40.71,40.64,40.69,84963.0,39.3168,39.3651,39.2974,39.3458,84963.0
2023-11-07 14:55:00,40.68,40.71,40.67,40.71,67502.0,39.3361,39.3651,39.3264,39.3651,67502.0
2023-11-07 15:00:00,40.71,40.8,40.7,40.73,104606.0,39.3651,39.4521,39.3554,39.3844,104606.0
2023-11-07 15:05:00,40.73,40.77,40.68,40.7,84163.0,39.3844,39.4231,39.3361,39.3554,84163.0
2023-11-07 15:10:00,40.71,40.74,40.69,40.74,68611.0,39.3651,39.3941,39.3458,39.3941,68611.0
2023-11-07 15:15:00,40.74,40.74,40.7,40.71,89230.0,39.3941,39.3941,39.3554,39.3651,89230.0
2023-11-07 15:20:00,40.71,40.71,40.65,40.68,104512.0,39.3651,39.3651,39.3071,39.3361,104512.0
2023-11-07 15:25:00,40.68,40.68,40.64,40.66,108122.0,39.3361,39.3361,39.2974,39.3168,108122.0
2023-11-07 15:30:00,40.65,40.67,40.6,40.64,133159.0,39.3071,39.3264,39.2587,39.2974,133159.0
2023-11-07 15:35:00,40.64,40.74,40.61,40.66,129670.0,39.2974,39.3941,39.2684,39.3168,129670.0
2023-11-07 15:40:00,40.66,40.77,40.66,40.72,157969.0,39.3168,39.4231,39.3168,39.3748,157969.0
2023-11-07 15:45:00,40.72,40.77,40.7,40.73,202956.0,39.3748,39.4231,39.3554,39.3844,202956.0
2023-11-07 15:50:00,40.73,40.76,40.67,40.73,399588.0,39.3844,39.4134,39.3264,39.3844,399588.0
2023-11-07 15:55:00,40.74,40.81,40.69,40.8,719040.0,39.3941,39.4618,39.3458,39.4521,719040.0
2023-11-08 09:30:00,37.25,38.23,37.17,37.82,983969.0,36.0194,36.967,35.942,36.5706,983969.0
2023-11-08 09:35:00,37.82,38.15,37.72,38.01,582760.0,36.5706,36.8897,36.4739,36.7543,582760.0
2023-11-08 09:40:00,38.0,38.55,37.91,38.52,796133.0,36.7446,37.2765,36.6576,37.2474,796133.0
2023-11-08 09:45:00,38.53,38.98,38.53,38.88,730213.0,37.2571,37.6923,37.2571,37.5956,730213.0
2023-11-08 09:50:00,38.88,39.04,38.78,38.93,316536.0,37.5956,37.7503,37.4989,37.6439,316536.0
2023-11-08 09:55:00,38.93,38.93,38.5,38.54,271888.0,37.6439,37.6439,37.2281,37.2668,271888.0
2023-11-08 10:00:00,38.55,38.6,38.32,38.38,267133.0,37.2765,37.3248,37.0541,37.1121,267133.0
2023-11-08 10:05:00,38.38,38.57,38.27,38.52,185541.0,37.1121,37.2958,37.0057,37.2474,185541.0
2023-11-08 10:10:00,38.52,38.6,38.33,38.41,233190.0,37.2474,37.3248,37.0637,37.1411,233190.0
2023-11-08 10:15:00,38.41,38.43,38.31,38.32,143592.0,37.1411,37.1604,37.0444,37.0541,143592.0
2023-11-08 10:20:00,38.31,38.42,38.22,38.37,214025.0,37.0444,37.1508,36.9574,37.1024,214025.0
2023-11-08 10:25:00,38.37,38.67,38.36,38.67,185902.0,37.1024,37.3925,37.0927,37.3925,185902.0
2023-11-08 10:30:00,38.66,38.83,38.63,38.77,188273.0,37.3828,37.5472,37.3538,37.4892,188273.0
2023-11-08 10:35:00,38.77,38.81,38.72,38.78,108207.0,37.4892,37.5279,37.4408,37.4989,108207.0
2023-11-08 10:40:00,38.77,38.89,38.59,38.62,197474.0,37.4892,37.6052,37.3151,37.3441,197474.0
2023-11-08 10:45:00,38.62,38.7,38.45,38.7,126313.0,37.3441,37.4215,37.1798,37.4215,126313.0
2023-11-08 10:50:00,38.7,38.82,38.51,38.58,207298.0,37.4215,37.5375,37.2378,37.3055,207298.0
2023-11-08 10:55:00,38.58,38.66,38.54,38.61,80924.0,37.3055,37.3828,37.2668,37.3345,80924.0
2023-11-08 11:00:00,38.61,38.74,38.56,38.72,87593.0,37.3345,37.4602,37.2861,37.4408,87593.0
2023-11-08 11:05:00,38.72,38.73,38.62,38.66,63241.0,37.4408,37.4505,37.3441,37.3828,63241.0
2023-11-08 11:10:00,38.66,38.84,38.66,38.83,81902.0,37.3828,37.5569,37.3828,37.5472,81902.0
2023-11-08 11:15:00,38.83,38.94,38.79,38.9,104999.0,37.5472,37.6536,37.5085,37.6149,104999.0
2023-11-08 11:20:00,38.9,38.94,38.83,38.87,85580.0,37.6149,37.6536,37.5472,37.5859,85580.0
2023-11-08 11:25:00,38.87,39.08,38.86,39.07,176606.0,37.5859,37.7889,37.5762,37.7793,176606.0
2023-11-08 11:30:00,39.07,39.11,38.98,39.02,129674.0,37.7793,37.818,37.6923,37.7309,129674.0
2023-11-08 11:35:00,39.02,39.1,38.89,38.9,55868.0,37.7309,37.8083,37.6052,37.6149,55868.0
2023-11-08 11:40:00,38.89,38.9,38.67,38.68,117937.0,37.6052,37.6149,37.3925,37.4022,117937.0
2023-11-08 11:45:00,38.69,38.73,38.64,38.69,58362.0,37.4118,37.4505,37.3635,37.4118,58362.0
2023-11-08 11:50:00,38.69,38.73,38.6,38.66,80955.0,37.4118,37.4505,37.3248,37.3828,80955.0
2023-11-08 11:55:00,38.66,38.69,38.6,38.64,59908.0,37.3828,37.4118,37.3248,37.3635,59908.0
2023-11-08 12:00:00,38.65,38.72,38.61,38.66,54654.0,37.3732,37.4408,37.3345,37.3828,54654.0
2023-11-08 12:05:00,38.66,38.77,38.65,38.66,74076.0,37.3828,37.4892,37.3732,37.3828,74076.0
2023-11-08 12:10:00,38.66,38.75,38.66,38.7,57163.0,37.3828,37.4698,37.3828,37.4215,57163.0
2023-11-08 12:15:00,38.69,38.79,38.66,38.79,55883.0,37.4118,37.5085,37.3828,37.5085,55883.0
2023-11-08 12:20:00,38.79,38.83,38.77,38.82,58933.0,37.5085,37.5472,37.4892,37.5375,58933.0
2023-11-08 12:25:00,38.82,38.86,38.81,38.82,50187.0,37.5375,37.5762,37.5279,37.5375,50187.0
2023-11-08 12:30:00,38.82,38.96,38.8,38.95,77359.0,37.5375,37.6729,37.5182,37.6632,77359.0
2023-11-08 12:35:00,38.95,38.95,38.85,38.91,68581.0,37.6632,37.6632,37.5665,37.6246,68581.0
2023-11-08 12:40:00,38.91,39.02,38.83,39.01,87042.0,37.6246,37.7309,37.5472,37.7213,87042.0
2023-11-08 12:45:00,39.01,39.12,39.0,39.08,133148.0,37.7213,37.8276,37.7116,37.7889,133148.0
2023-11-08 12:50:00,39.07,39.14,39.06,39.08,106527.0,37.7793,37.847,37.7696,37.7889,106527.0
2023-11-08 12:55:00,39.09,39.17,39.06,39.07,102121.0,37.7986,37.876,37.7696,37.7793,102121.0
2023-11-08 13:00:00,39.07,39.17,39.06,39.16,91119.0,37.7793,37.876,37.7696,37.8663,91119.0
2023-11-08 13:05:00,39.16,39.29,39.13,39.23,121959.0,37.8663,37.992,37.8373,37.934,121959.0
2023-11-08 13:10:00,39.23,39.29,39.19,39.25,59423.0,37.934,37.992,37.8953,37.9533,59423.0
2023-11-08 13:15:00,39.25,39.45,39.24,39.45,182750.0,37.9533,38.1467,37.9437,38.1467,182750.0
2023-11-08 13:20:00,39.45,39.55,39.38,39.54,109017.0,38.1467,38.2434,38.079,38.2338,109017.0
2023-11-08 13:25:00,39.55,39.58,39.47,39.54,129629.0,38.2434,38.2724,38.1661,38.2338,129629.0
2023-11-08 13:30:00,39.54,39.54,39.47,39.5,61500.0,38.2338,38.2338,38.1661,38.1951,61500.0
2023-11-08 13:35:00,39.5,39.52,39.37,39.39,116374.0,38.1951,38.2144,38.0694,38.0887,116374.0
2023-11-08 13:40:00,39.39,39.42,39.31,39.4,94736.0,38.0887,38.1177,38.0113,38.0984,94736.0
2023-11-08 13:45:00,39.4,39.44,39.32,39.38,82253.0,38.0984,38.1371,38.021,38.079,82253.0
2023-11-08 13:50:00,39.37,39.54,39.35,39.52,129784.0,38.0694,38.2338,38.05,38.2144,129784.0
2023-11-08 13:55:00,39.52,39.58,39.5,39.58,66417.0,38.2144,38.2724,38.1951,38.2724,66417.0
2023-11-08 14:00:00,39.59,39.59,39.47,39.57,66606.0,38.2821,38.2821,38.1661,38.2628,66606.0
2023-11-08 14:05:00,39.57,39.6,39.52,39.53,55210.0,38.2628,38.2918,38.2144,38.2241,55210.0
2023-11-08 14:10:00,39.54,39.57,39.47,39.53,62284.0,38.2338,38.2628,38.1661,38.2241,62284.0
2023-11-08 14:15:00,39.54,39.62,39.53,39.59,71431.0,38.2338,38.3111,38.2241,38.2821,71431.0
2023-11-08 14:20:00,39.59,39.64,39.56,39.56,91480.0,38.2821,38.3304,38.2531,38.2531,91480.0
2023-11-08 14:25:00,39.56,39.61,39.55,39.59,60895.0,38.2531,38.3014,38.2434,38.2821,60895.0
2023-11-08 14:30:00,39.59,39.66,39.49,39.49,108290.0,38.2821,38.3498,38.1854,38.1854,108290.0
2023-11-08 14:35:00,39.48,39.59,39.47,39.59,86067.0,38.1757,38.2821,38.1661,38.2821,86067.0
2023-11-08 14:40:00,39.59,39.73,39.56,39.72,119582.0,38.2821,38.4175,38.2531,38.4078,119582.0
2023-11-08 14:45:00,39.72,39.73,39.67,39.71,86583.0,38.4078,38.4175,38.3595,38.3981,86583.0
2023-11-08 14:50:00,39.71,39.83,39.7,39.8,100525.0,38.3981,38.5142,38.3885,38.4852,100525.0
2023-11-08 14:55:00,39.8,39.83,39.76,39.82,100750.0,38.4852,38.5142,38.4465,38.5045,100750.0
2023-11-08 15:00:00,39.82,39.83,39.72,39.77,101875.0,38.5045,38.5142,38.4078,38.4562,101875.0
2023-11-08 15:05:00,39.77,39.88,39.77,39.84,98643.0,38.4562,38.5625,38.4562,38.5238,98643.0
2023-11-08 15:10:00,39.84,39.96,39.84,39.91,102394.0,38.5238,38.6399,38.5238,38.5915,102394.0
2023-11-08 15:15:00,39.91,39.93,39.75,39.76,152931.0,38.5915,38.6109,38.4368,38.4465,152931.0
2023-11-08 15:20:00,39.76,39.81,39.65,39.81,150567.0,38.4465,38.4948,38.3401,38.4948,150567.0
2023-11-08 15:25:00,39.8,39.91,39.79,39.89,140894.0,38.4852,38.5915,38.4755,38.5722,140894.0
2023-11-08 15:30:00,39.88,39.9,39.82,39.88,176687.0,38.5625,38.5819,38.5045,38.5625,176687.0
2023-11-08 15:35:00,39.88,39.94,39.84,39.84,180519.0,38.5625,38.6205,38.5238,38.5238,180519.0
2023-11-08 15:40:00,39.84,39.96,39.79,39.9,222978.0,38.5238,38.6399,38.4755,38.5819,222978.0
2023-11-08 15:45:00,39.9,39.96,39.86,39.96,219130.0,38.5819,38.6399,38.5432,38.6399,219130.0
2023-11-08 15:50:00,39.95,39.98,39.86,39.91,424024.0,38.6302,38.6592,38.5432,38.5915,424024.0
2023-11-08 15:55:00,39.91,40.0,39.88,39.97,877178.0,38.5915,38.6786,38.5625,38.6495,877178.0
2023-11-09 09:30:00,40.29,40.76,40.23,40.33,349859.0,38.959,39.4134,38.901,38.9977,349859.0
2023-11-09 09:35:00,40.29,40.73,40.14,40.58,116282.0,38.959,39.3844,38.8139,39.2394,116282.0
2023-11-09 09:40:00,40.58,40.89,40.44,40.64,202049.0,39.2394,39.5392,39.104,39.2974,202049.0
2023-11-09 09:45:00,40.64,40.76,40.45,40.48,131061.0,39.2974,39.4134,39.1137,39.1427,131061.0
2023-11-09 09:50:00,40.48,40.5,40.27,40.5,120098.0,39.1427,39.162,38.9396,39.162,120098.0
2023-11-09 09:55:00,40.49,40.49,40.3,40.31,62376.0,39.1524,39.1524,38.9686,38.9783,62376.0
2023-11-09 10:00:00,40.32,40.42,40.16,40.18,62371.0,38.988,39.0847,38.8333,38.8526,62371.0
2023-11-09 10:05:00,40.17,40.19,39.95,40.05,117768.0,38.8429,38.8623,38.6302,38.7269,117768.0
2023-11-09 10:10:00,40.05,40.06,39.85,39.88,109158.0,38.7269,38.7366,38.5335,38.5625,109158.0
2023-11-09 10:15:00,39.88,39.97,39.8,39.94,64947.0,38.5625,38.6495,38.4852,38.6205,64947.0
2023-11-09 10:20:00,39.94,40.0,39.9,39.95,53135.0,38.6205,38.6786,38.5819,38.6302,53135.0
2023-11-09 10:25:00,39.94,40.0,39.89,39.93,36548.0,38.6205,38.6786,38.5722,38.6109,36548.0
2023-11-09 10:30:00,39.94,39.96,39.86,39.89,54893.0,38.6205,38.6399,38.5432,38.5722,54893.0
2023-11-09 10:35:00,39.89,39.98,39.79,39.97,128123.0,38.5722,38.6592,38.4755,38.6495,128123.0
2023-11-09 10:40:00,39.97,40.09,39.96,40.09,74878.0,38.6495,38.7656,38.6399,38.7656,74878.0
2023-11-09 10:45:00,40.09,40.15,40.03,40.14,62897.0,38.7656,38.8236,38.7076,38.8139,62897.0
2023-11-09 10:50:00,40.14,40.28,40.13,40.28,38586.0,38.8139,38.9493,38.8043,38.9493,38586.0
2023-11-09 10:55:00,40.29,40.33,40.23,40.32,53964.0,38.959,38.9977,38.901,38.988,53964.0
2023-11-09 11:00:00,40.32,40.33,40.22,40.23,34474.0,38.988,38.9977,38.8913,38.901,34474.0
2023-11-09 11:05:00,40.23,40.31,40.22,40.29,40382.0,38.901,38.9783,38.8913,38.959,40382.0
2023-11-09 11:10:00,40.29,40.37,40.26,40.29,41150.0,38.959,39.0363,38.93,38.959,41150.0
2023-11-09 11:15:00,40.3,40.38,40.3,40.33,48615.0,38.9686,39.046,38.9686,38.9977,48615.0
2023-11-09 11:20:00,40.32,40.36,40.3,40.34,27649.0,38.988,39.0267,38.9686,39.0073,27649.0
2023-11-09 11:25:00,40.34,40.36,40.29,40.29,56797.0,39.0073,39.0267,38.959,38.959,56797.0
2023-11-09 11:30:00,40.3,40.3,40.07,40.18,106010.0,38.9686,38.9686,38.7462,38.8526,106010.0
2023-11-09 11:35:00,40.19,40.2,40.07,40.09,57612.0,38.8623,38.8719,38.7462,38.7656,57612.0
2023-11-09 11:40:00,40.09,40.19,40.08,40.17,34465.0,38.7656,38.8623,38.7559,38.8429,34465.0
2023-11-09 11:45:00,40.17,40.22,40.14,40.19,52735.0,38.8429,38.8913,38.8139,38.8623,52735.0
2023-11-09 11:50:00,40.19,40.21,40.14,40.14,40690.0,38.8623,38.8816,38.8139,38.8139,40690.0
2023-11-09 11:55:00,40.15,40.15,40.01,40.07,71317.0,38.8236,38.8236,38.6882,38.7462,71317.0
2023-11-09 12:00:00,40.07,40.22,40.02,40.21,98533.0,38.7462,38.8913,38.6979,38.8816,98533.0
2023-11-09 12:05:00,40.21,40.22,40.12,40.16,30001.0,38.8816,38.8913,38.7946,38.8333,30001.0
2023-11-09 12:10:00,40.16,40.17,40.07,40.12,31367.0,38.8333,38.8429,38.7462,38.7946,31367.0
2023-11-09 12:15:00,40.11,40.11,39.97,40.05,142321.0,38.7849,38.7849,38.6495,38.7269,142321.0
2023-11-09 12:20:00,40.05,40.05,39.96,39.98,46825.0,38.7269,38.7269,38.6399,38.6592,46825.0
2023-11-09 12:25:00,39.97,39.97,39.87,39.88,41219.0,38.6495,38.6495,38.5528,38.5625,41219.0
2023-11-09 12:30:00,39.87,40.0,39.85,39.98,49257.0,38.5528,38.6786,38.5335,38.6592,49257.0
2023-11-09 12:35:00,39.98,40.04,39.95,40.01,184846.0,38.6592,38.7172,38.6302,38.6882,184846.0
2023-11-09 12:40:00,40.01,40.08,39.99,40.02,50617.0,38.6882,38.7559,38.6689,38.6979,50617.0
2023-11-09 12:45:00,40.03,40.16,40.01,40.16,37075.0,38.7076,38.8333,38.6882,38.8333,37075.0
2023-11-09 12:50:00,40.16,40.25,40.14,40.18,75455.0,38.8333,38.9203,38.8139,38.8526,75455.0
2023-11-09 12:55:00,40.18,40.26,40.17,40.25,56390.0,38.8526,38.93,38.8429,38.9203,56390.0
2023-11-09 13:00:00,40.26,40.27,39.94,40.02,89561.0,38.93,38.9396,38.6205,38.6979,89561.0
2023-11-09 13:05:00,40.02,40.13,39.94,40.13,107259.0,38.6979,38.8043,38.6205,38.8043,107259.0
2023-11-09 13:10:00,40.13,40.33,40.06,40.32,91205.0,38.8043,38.9977,38.7366,38.988,91205.0
2023-11-09 13:15:00,40.31,40.31,40.2,40.22,109613.0,38.9783,38.9783,38.8719,38.8913,109613.0
2023-11-09 13:20:00,40.22,40.29,40.16,40.27,38922.0,38.8913,38.959,38.8333,38.9396,38922.0
2023-11-09 13:25:00,40.27,40.3,40.22,40.27,66089.0,38.9396,38.9686,38.8913,38.9396,66089.0
2023-11-09 13:30:00,40.27,40.28,40.2,40.23,29771.0,38.9396,38.9493,38.8719,38.901,29771.0
2023-11-09 13:35:00,40.22,40.27,40.19,40.22,33696.0,38.8913,38.9396,38.8623,38.8913,33696.0
2023-11-09 13:40:00,40.22,40.28,40.17,40.27,51904.0,38.8913,38.9493,38.8429,38.9396,51904.0
2023-11-09 13:45:00,40.26,40.34,40.26,40.32,47641.0,38.93,39.0073,38.93,38.988,47641.0
2023-11-09 13:50:00,40.32,40.35,40.29,40.32,34739.0,38.988,39.017,38.959,38.988,34739.0
2023-11-09 13:55:00,40.32,40.38,40.32,40.34,49365.0,38.988,39.046,38.988,39.0073,49365.0
2023-11-09 14:00:00,40.34,40.34,40.1,40.19,67037.0,39.0073,39.0073,38.7753,38.8623,67037.0
2023-11-09 14:05:00,40.17,40.17,40.06,40.07,66910.0,38.8429,38.8429,38.7366,38.7462,66910.0
2023-11-09 14:10:00,40.06,40.07,39.96,40.07,72805.0,38.7366,38.7462,38.6399,38.7462,72805.0
2023-11-09 14:15:00,40.07,40.08,39.99,40.04,35547.0,38.7462,38.7559,38.6689,38.7172,35547.0
2023-11-09 14:20:00,40.04,40.18,40.03,40.15,27875.0,38.7172,38.8526,38.7076,38.8236,27875.0
2023-11-09 14:25:00,40.15,40.22,40.12,40.22,35761.0,38.8236,38.8913,38.7946,38.8913,35761.0
2023-11-09 14:30:00,40.21,40.26,40.19,40.22,40469.0,38.8816,38.93,38.8623,38.8913,40469.0
2023-11-09 14:35:00,40.22,40.23,40.09,40.16,63218.0,38.8913,38.901,38.7656,38.8333,63218.0
2023-11-09 14:40:00,40.16,40.17,40.06,40.13,34589.0,38.8333,38.8429,38.7366,38.8043,34589.0
2023-11-09 14:45:00,40.13,40.15,40.06,40.12,30930.0,38.8043,38.8236,38.7366,38.7946,30930.0
2023-11-09 14:50:00,40.11,40.12,40.07,40.12,43126.0,38.7849,38.7946,38.7462,38.7946,43126.0
2023-11-09 14:55:00,40.12,40.17,40.1,40.14,72217.0,38.7946,38.8429,38.7753,38.8139,72217.0
2023-11-09 15:00:00,40.14,40.2,40.1,40.2,66678.0,38.8139,38.8719,38.7753,38.8719,66678.0
2023-11-09 15:05:00,40.2,40.21,40.14,40.16,69840.0,38.8719,38.8816,38.8139,38.8333,69840.0
2023-11-09 15:10:00,40.16,40.21,40.12,40.14,102299.0,38.8333,38.8816,38.7946,38.8139,102299.0
2023-11-09 15:15:00,40.14,40.14,40.01,40.03,83791.0,38.8139,38.8139,38.6882,38.7076,83791.0
2023-11-09 15:20:00,40.03,40.1,40.01,40.03,71989.0,38.7076,38.7753,38.6882,38.7076,71989.0
2023-11-09 15:25:00,40.04,40.08,40.01,40.07,99021.0,38.7172,38.7559,38.6882,38.7462,99021.0
2023-11-09 15:30:00,40.07,40.07,39.99,40.0,105507.0,38.7462,38.7462,38.6689,38.6786,105507.0
2023-11-09 15:35:00,39.99,40.0,39.88,39.91,108813.0,38.6689,38.6786,38.5625,38.5915,108813.0
2023-11-09 15:40:00,39.91,39.95,39.87,39.9,139839.0,38.5915,38.6302,38.5528,38.5819,139839.0
2023-11-09 15:45:00,39.91,39.95,39.84,39.87,156282.0,38.5915,38.6302,38.5238,38.5528,156282.0
2023-11-09 15:50:00,39.87,39.94,39.84,39.89,295283.0,38.5528,38.6205,38.5238,38.5722,295283.0
2023-11-09 15:55:00,39.88,39.96,39.87,39.93,696743.0,38.5625,38.6399,38.5528,38.6109,696743.0
2023-11-10 09:30:00,39.94,40.0,39.62,39.64,112056.0,38.6205,38.6786,38.3111,38.3304,112056.0
2023-11-10 09:35:00,39.66,39.89,39.62,39.88,34615.0,38.3498,38.5722,38.3111,38.5625,34615.0
2023-11-10 09:40:00,39.89,39.94,39.81,39.93,51318.0,38.5722,38.6205,38.4948,38.6109,51318.0
2023-11-10 09:45:00,39.93,39.93,39.82,39.88,55665.0,38.6109,38.6109,38.5045,38.5625,55665.0
2023-11-10 09:50:00,39.9,39.9,39.75,39.75,57459.0,38.5819,38.5819,38.4368,38.4368,57459.0
2023-11-10 09:55:00,39.74,39.74,39.6,39.65,50940.0,38.4271,38.4271,38.2918,38.3401,50940.0
2023-11-10 10:00:00,39.64,39.64,39.42,39.43,93424.0,38.3304,38.3304,38.1177,38.1274,93424.0
2023-11-10 10:05:00,39.43,39.44,39.35,39.4,78047.0,38.1274,38.1371,38.05,38.0984,78047.0
2023-11-10 10:10:00,39.41,39.62,39.4,39.58,51009.0,38.108,38.3111,38.0984,38.2724,51009.0
2023-11-10 10:15:00,39.58,39.61,39.52,39.56,52307.0,38.2724,38.3014,38.2144,38.2531,52307.0
2023-11-10 10:20:00,39.57,39.68,39.54,39.61,28237.0,38.2628,38.3691,38.2338,38.3014,28237.0
2023-11-10 10:25:00,39.6,39.63,39.53,39.56,44540.0,38.2918,38.3208,38.2241,38.2531,44540.0
2023-11-10 10:30:00,39.56,39.58,39.45,39.46,90788.0,38.2531,38.2724,38.1467,38.1564,90788.0
2023-11-10 10:35:00,39.46,39.53,39.43,39.45,55931.0,38.1564,38.2241,38.1274,38.1467,55931.0
2023-11-10 10:40:00,39.45,39.5,39.39,39.43,38947.0,38.1467,38.1951,38.0887,38.1274,38947.0
2023-11-10 10:45:00,39.42,39.48,39.4,39.42,46424.0,38.1177,38.1757,38.0984,38.1177,46424.0
2023-11-10 10:50:00,39.41,39.51,39.4,39.44,98153.0,38.108,38.2047,38.0984,38.1371,98153.0
2023-11-10 10:55:00,39.44,39.56,39.43,39.53,37274.0,38.1371,38.2531,38.1274,38.2241,37274.0
2023-11-10 11:00:00,39.54,39.63,39.53,39.61,39459.0,38.2338,38.3208,38.2241,38.3014,39459.0
2023-11-10 11:05:00,39.61,39.69,39.6,39.66,28294.0,38.3014,38.3788,38.2918,38.3498,28294.0
2023-11-10 11:10:00,39.65,39.68,39.62,39.67,22427.0,38.3401,38.3691,38.3111,38.3595,22427.0
2023-11-10 11:15:00,39.66,39.69,39.64,39.64,34204.0,38.3498,38.3788,38.3304,38.3304,34204.0
2023-11-10 11:20:00,39.64,39.65,39.57,39.59,29499.0,38.3304,38.3401,38.2628,38.2821,29499.0
2023-11-10 11:25:00,39.6,39.65,39.55,39.58,39422.0,38.2918,38.3401,38.2434,38.2724,39422.0
2023-11-10 11:30:00,39.58,39.59,39.48,39.51,41145.0,38.2724,38.2821,38.1757,38.2047,41145.0
2023-11-10 11:35:00,39.5,39.51,39.43,39.44,34162.0,38.1951,38.2047,38.1274,38.1371,34162.0
2023-11-10 11:40:00,39.44,39.54,39.41,39.52,36990.0,38.1371,38.2338,38.108,38.2144,36990.0
2023-11-10 11:45:00,39.52,39.52,39.48,39.49,22112.0,38.2144,38.2144,38.1757,38.1854,22112.0
2023-11-10 11:50:00,39.49,39.51,39.45,39.48,25372.0,38.1854,38.2047,38.1467,38.1757,25372.0
2023-11-10 11:55:00,39.48,39.51,39.46,39.48,26881.0,38.1757,38.2047,38.1564,38.1757,26881.0
2023-11-10 12:00:00,39.47,39.54,39.45,39.52,39726.0,38.1661,38.2338,38.1467,38.2144,39726.0
2023-11-10 12:05:00,39.51,39.6,39.5,39.58,33478.0,38.2047,38.2918,38.1951,38.2724,33478.0
2023-11-10 12:10:00,39.58,39.6,39.48,39.49,40514.0,38.2724,38.2918,38.1757,38.1854,40514.0
2023-11-10 12:15:00,39.49,39.53,39.48,39.51,26070.0,38.1854,38.2241,38.1757,38.2047,26070.0
2023-11-10 12:20:00,39.51,39.54,39.45,39.45,33789.0,38.2047,38.2338,38.1467,38.1467,33789.0
2023-11-10 12:25:00,39.45,39.5,39.44,39.46,31459.0,38.1467,38.1951,38.1371,38.1564,31459.0
2023-11-10 12:30:00,39.47,39.54,39.45,39.52,34900.0,38.1661,38.2338,38.1467,38.2144,34900.0
2023-11-10 12:35:00,39.53,39.58,39.52,39.58,28175.0,38.2241,38.2724,38.2144,38.2724,28175.0
2023-11-10 12:40:00,39.58,39.6,39.53,39.59,24220.0,38.2724,38.2918,38.2241,38.2821,24220.0
2023-11-10 12:45:00,39.59,39.6,39.56,39.57,31553.0,38.2821,38.2918,38.2531,38.2628,31553.0
2023-11-10 12:50:00,39.57,39.64,39.56,39.64,30716.0,38.2628,38.3304,38.2531,38.3304,30716.0
2023-11-10 12:55:00,39.63,39.64,39.48,39.58,88112.0,38.3208,38.3304,38.1757,38.2724,88112.0
2023-11-10 13:00:00,39.57,39.6,39.54,39.59,37925.0,38.2628,38.2918,38.2338,38.2821,37925.0
2023-11-10 13:05:00,39.58,39.58,39.52,39.53,28843.0,38.2724,38.2724,38.2144,38.2241,28843.0
2023-11-10 13:10:00,39.53,39.62,39.52,39.59,27404.0,38.2241,38.3111,38.2144,38.2821,27404.0
2023-11-10 13:15:00,39.59,39.62,39.55,39.61,29919.0,38.2821,38.3111,38.2434,38.3014,29919.0
2023-11-10 13:20:00,39.6,39.66,39.6,39.64,27895.0,38.2918,38.3498,38.2918,38.3304,27895.0
2023-11-10 13:25:00,39.64,39.7,39.64,39.66,29447.0,38.3304,38.3885,38.3304,38.3498,29447.0
2023-11-10 13:30:00,39.65,39.68,39.62,39.65,27151.0,38.3401,38.3691,38.3111,38.3401,27151.0
2023-11-10 13:35:00,39.65,39.68,39.63,39.66,34694.0,38.3401,38.3691,38.3208,38.3498,34694.0
2023-11-10 13:40:00,39.66,39.7,39.65,39.69,19551.0,38.3498,38.3885,38.3401,38.3788,19551.0
2023-11-10 13:45:00,39.69,39.74,39.68,39.73,39153.0,38.3788,38.4271,38.3691,38.4175,39153.0
2023-11-10 13:50:00,39.72,39.73,39.67,39.68,25770.0,38.4078,38.4175,38.3595,38.3691,25770.0
2023-11-10 13:55:00,39.68,39.75,39.67,39.73,24335.0,38.3691,38.4368,38.3595,38.4175,24335.0
2023-11-10 14:00:00,39.73,39.76,39.7,39.74,25550.0,38.4175,38.4465,38.3885,38.4271,25550.0
2023-11-10 14:05:00,39.74,39.78,39.71,39.76,57226.0,38.4271,38.4658,38.3981,38.4465,57226.0
2023-11-10 14:10:00,39.76,39.84,39.75,39.8,40728.0,38.4465,38.5238,38.4368,38.4852,40728.0
2023-11-10 14:15:00,39.8,39.81,39.76,39.77,31312.0,38.4852,38.4948,38.4465,38.4562,31312.0
2023-11-10 14:20:00,39.76,39.79,39.74,39.76,31664.0,38.4465,38.4755,38.4271,38.4465,31664.0
2023-11-10 14:25:00,39.75,39.77,39.72,39.76,31526.0,38.4368,38.4562,38.4078,38.4465,31526.0
2023-11-10 14:30:00,39.76,39.78,39.73,39.73,27769.0,38.4465,38.4658,38.4175,38.4175,27769.0
2023-11-10 14:35:00,39.74,39.76,39.71,39.73,31736.0,38.4271,38.4465,38.3981,38.4175,31736.0
2023-11-10 14:40:00,39.73,39.77,39.71,39.72,42559.0,38.4175,38.4562,38.3981,38.4078,42559.0
2023-11-10 14:45:00,39.72,39.75,39.71,39.73,44764.0,38.4078,38.4368,38.3981,38.4175,44764.0
2023-11-10 14:50:00,39.72,39.74,39.71,39.73,38392.0,38.4078,38.4271,38.3981,38.4175,38392.0
2023-11-10 14:55:00,39.73,39.73,39.67,39.69,45909.0,38.4175,38.4175,38.3595,38.3788,45909.0
2023-11-10 15:00:00,39.69,39.71,39.64,39.66,45314.0,38.3788,38.3981,38.3304,38.3498,45314.0
2023-11-10 15:05:00,39.66,39.74,39.66,39.73,53217.0,38.3498,38.4271,38.3498,38.4175,53217.0
2023-11-10 15:10:00,39.73,39.78,39.72,39.76,52596.0,38.4175,38.4658,38.4078,38.4465,52596.0
2023-11-10 15:15:00,39.76,39.81,39.73,39.8,91098.0,38.4465,38.4948,38.4175,38.4852,91098.0
2023-11-10 15:20:00,39.8,39.8,39.76,39.77,55129.0,38.4852,38.4852,38.4465,38.4562,55129.0
2023-11-10 15:25:00,39.77,39.85,39.77,39.84,59245.0,38.4562,38.5335,38.4562,38.5238,59245.0
2023-11-10 15:30:00,39.84,39.87,39.8,39.86,113538.0,38.5238,38.5528,38.4852,38.5432,113538.0
2023-11-10 15:35:00,39.86,39.89,39.84,39.84,87362.0,38.5432,38.5722,38.5238,38.5238,87362.0
2023-11-10 15:40:00,39.84,39.89,39.82,39.88,104114.0,38.5238,38.5722,38.5045,38.5625,104114.0
2023-11-10 15:45:00,39.88,39.92,39.83,39.84,130393.0,38.5625,38.6012,38.5142,38.5238,130393.0
2023-11-10 15:50:00,39.83,39.88,39.81,39.82,190314.0,38.5142,38.5625,38.4948,38.5045,190314.0
2023-11-10 15:55:00,39.82,39.92,39.8,39.87,588507.0,38.5045,38.6012,38.4852,38.5528,588507.0
2023-11-13 09:30:00,39.63,39.84,39.44,39.45,87173.0,38.3208,38.5238,38.1371,38.1467,87173.0
2023-11-13 09:35:00,39.43,39.46,39.23,39.41,55541.0,38.1274,38.1564,37.934,38.108,55541.0
2023-11-13 09:40:00,39.41,39.46,39.29,39.3,39509.0,38.108,38.1564,37.992,38.0017,39509.0
2023-11-13 09:45:00,39.31,39.39,39.29,39.3,55630.0,38.0113,38.0887,37.992,38.0017,55630.0
2023-11-13 09:50:00,39.3,39.35,39.22,39.25,56916.0,38.0017,38.05,37.9243,37.9533,56916.0
2023-11-13 09:55:00,39.27,39.27,39.15,39.21,47495.0,37.9727,37.9727,37.8566,37.9147,47495.0
2023-11-13 10:00:00,39.2,39.2,38.99,39.02,91441.0,37.905,37.905,37.7019,37.7309,91441.0
2023-11-13 10:05:00,39.02,39.18,39.02,39.13,43860.0,37.7309,37.8856,37.7309,37.8373,43860.0
2023-11-13 10:10:00,39.13,39.25,39.07,39.2,79769.0,37.8373,37.9533,37.7793,37.905,79769.0
2023-11-13 10:15:00,39.2,39.23,39.14,39.23,32352.0,37.905,37.934,37.847,37.934,32352.0
2023-11-13 10:20:00,39.23,39.25,39.13,39.14,38117.0,37.934,37.9533,37.8373,37.847,38117.0
2023-11-13 10:25:00,39.13,39.26,39.12,39.21,74589.0,37.8373,37.963,37.8276,37.9147,74589.0
2023-11-13 10:30:00,39.21,39.23,39.17,39.19,54897.0,37.9147,37.934,37.876,37.8953,54897.0
2023-11-13 10:35:00,39.19,39.22,39.15,39.16,61587.0,37.8953,37.9243,37.8566,37.8663,61587.0
2023-11-13 10:40:00,39.16,39.2,39.15,39.16,54778.0,37.8663,37.905,37.8566,37.8663,54778.0
2023-11-13 10:45:00,39.16,39.19,39.07,39.12,54510.0,37.8663,37.8953,37.7793,37.8276,54510.0
2023-11-13 10:50:00,39.12,39.22,39.1,39.16,67731.0,37.8276,37.9243,37.8083,37.8663,67731.0
2023-11-13 10:55:00,39.16,39.16,39.07,39.13,83983.0,37.8663,37.8663,37.7793,37.8373,83983.0
2023-11-13 11:00:00,39.13,39.16,39.09,39.09,42421.0,37.8373,37.8663,37.7986,37.7986,42421.0
2023-11-13 11:05:00,39.09,39.09,38.98,38.99,66437.0,37.7986,37.7986,37.6923,37.7019,66437.0
2023-11-13 11:10:00,39.0,39.08,38.99,39.08,38547.0,37.7116,37.7889,37.7019,37.7889,38547.0
2023-11-13 11:15:00,39.07,39.08,38.96,39.01,56114.0,37.7793,37.7889,37.6729,37.7213,56114.0
2023-11-13 11:20:00,39.01,39.04,38.97,39.02,40390.0,37.7213,37.7503,37.6826,37.7309,40390.0
2023-11-13 11:25:00,39.02,39.06,38.99,39.03,85047.0,37.7309,37.7696,37.7019,37.7406,85047.0
2023-11-13 11:30:00,39.03,39.04,38.95,38.97,57704.0,37.7406,37.7503,37.6632,37.6826,57704.0
2023-11-13 11:35:00,38.97,38.98,38.91,38.96,46988.0,37.6826,37.6923,37.6246,37.6729,46988.0
2023-11-13 11:40:00,38.95,39.01,38.94,38.99,36738.0,37.6632,37.7213,37.6536,37.7019,36738.0
2023-11-13 11:45:00,39.0,39.09,38.99,39.05,47742.0,37.7116,37.7986,37.7019,37.7599,47742.0
2023-11-13 11:50:00,39.05,39.14,39.04,39.13,70308.0,37.7599,37.847,37.7503,37.8373,70308.0
2023-11-13 11:55:00,39.13,39.14,39.01,39.02,74463.0,37.8373,37.847,37.7213,37.7309,74463.0
2023-11-13 12:00:00,39.02,39.12,38.99,39.01,36254.0,37.7309,37.8276,37.7019,37.7213,36254.0
2023-11-13 12:05:00,39.0,39.11,38.97,39.03,51918.0,37.7116,37.818,37.6826,37.7406,51918.0
2023-11-13 12:10:00,39.11,39.11,38.96,39.03,46419.0,37.818,37.818,37.6729,37.7406,46419.0
2023-11-13 12:15:00,39.02,39.11,38.96,38.96,49438.0,37.7309,37.818,37.6729,37.6729,49438.0
2023-11-13 12:20:00,38.96,39.11,38.92,39.0,30949.0,37.6729,37.818,37.6342,37.7116,30949.0
2023-11-13 12:25:00,39.0,39.0,38.93,38.96,46511.0,37.7116,37.7116,37.6439,37.6729,46511.0
2023-11-13 12:30:00,38.96,38.97,38.91,38.97,41448.0,37.6729,37.6826,37.6246,37.6826,41448.0
2023-11-13 12:35:00,38.97,38.97,38.91,38.95,44668.0,37.6826,37.6826,37.6246,37.6632,44668.0
2023-11-13 12:40:00,38.95,38.98,38.94,38.95,30119.0,37.6632,37.6923,37.6536,37.6632,30119.0
2023-11-13 12:45:00,38.95,38.95,38.86,38.89,47100.0,37.6632,37.6632,37.5762,37.6052,47100.0
2023-11-13 12:50:00,38.89,38.92,38.81,38.83,41307.0,37.6052,37.6342,37.5279,37.5472,41307.0
2023-11-13 12:55:00,38.82,38.88,38.8,38.87,28486.0,37.5375,37.5956,37.5182,37.5859,28486.0
2023-11-13 13:00:00,38.86,38.9,38.84,38.87,47398.0,37.5762,37.6149,37.5569,37.5859,47398.0
2023-11-13 13:05:00,38.88,38.89,38.83,38.85,36288.0,37.5956,37.6052,37.5472,37.5665,36288.0
2023-11-13 13:10:00,38.85,38.85,38.79,38.83,53102.0,37.5665,37.5665,37.5085,37.5472,53102.0
2023-11-13 13:15:00,38.83,38.86,38.8,38.84,26741.0,37.5472,37.5762,37.5182,37.5569,26741.0
2023-11-13 13:20:00,38.84,38.84,38.74,38.79,36273.0,37.5569,37.5569,37.4602,37.5085,36273.0
2023-11-13 13:25:00,38.79,38.79,38.7,38.71,40562.0,37.5085,37.5085,37.4215,37.4312,40562.0
2023-11-13 13:30:00,38.7,38.73,38.68,38.7,43266.0,37.4215,37.4505,37.4022,37.4215,43266.0
2023-11-13 13:35:00,38.71,38.77,38.7,38.77,47212.0,37.4312,37.4892,37.4215,37.4892,47212.0
2023-11-13 13:40:00,38.76,38.85,38.74,38.8,39324.0,37.4795,37.5665,37.4602,37.5182,39324.0
2023-11-13 13:45:00,38.8,38.84,38.79,38.83,36147.0,37.5182,37.5569,37.5085,37.5472,36147.0
2023-11-13 13:50:00,38.83,38.85,38.77,38.78,34643.0,37.5472,37.5665,37.4892,37.4989,34643.0
2023-11-13 13:55:00,38.79,38.81,38.76,38.8,25151.0,37.5085,37.5279,37.4795,37.5182,25151.0
2023-11-13 14:00:00,38.8,38.81,38.77,38.78,29395.0,37.5182,37.5279,37.4892,37.4989,29395.0
2023-11-13 14:05:00,38.77,38.8,38.75,38.78,29035.0,37.4892,37.5182,37.4698,37.4989,29035.0
2023-11-13 14:10:00,38.79,38.79,38.75,38.75,34819.0,37.5085,37.5085,37.4698,37.4698,34819.0
2023-11-13 14:15:00,38.75,38.75,38.68,38.7,45485.0,37.4698,37.4698,37.4022,37.4215,45485.0
2023-11-13 14:20:00,38.71,38.74,38.68,38.73,35912.0,37.4312,37.4602,37.4022,37.4505,35912.0
2023-11-13 14:25:00,38.73,38.8,38.72,38.78,39780.0,37.4505,37.5182,37.4408,37.4989,39780.0
2023-11-13 14:30:00,38.78,38.79,38.74,38.75,40479.0,37.4989,37.5085,37.4602,37.4698,40479.0
2023-11-13 14:35:00,38.76,38.8,38.75,38.77,39008.0,37.4795,37.5182,37.4698,37.4892,39008.0
2023-11-13 14:40:00,38.76,38.78,38.74,38.74,29723.0,37.4795,37.4989,37.4602,37.4602,29723.0
2023-11-13 14:45:00,38.75,38.75,38.7,38.71,37508.0,37.4698,37.4698,37.4215,37.4312,37508.0
2023-11-13 14:50:00,38.71,38.71,38.67,38.69,47482.0,37.4312,37.4312,37.3925,37.4118,47482.0
2023-11-13 14:55:00,38.69,38.72,38.68,38.7,39014.0,37.4118,37.4408,37.4022,37.4215,39014.0
2023-11-13 15:00:00,38.69,38.71,38.68,38.7,31488.0,37.4118,37.4312,37.4022,37.4215,31488.0
2023-11-13 15:05:00,38.69,38.7,38.65,38.66,44834.0,37.4118,37.4215,37.3732,37.3828,44834.0
2023-11-13 15:10:00,38.66,38.69,38.63,38.68,160056.0,37.3828,37.4118,37.3538,37.4022,160056.0
2023-11-13 15:15:00,38.68,38.68,38.6,38.62,142487.0,37.4022,37.4022,37.3248,37.3441,142487.0
2023-11-13 15:20:00,38.62,38.65,38.61,38.65,48916.0,37.3441,37.3732,37.3345,37.3732,48916.0
2023-11-13 15:25:00,38.65,38.65,38.63,38.65,32974.0,37.3732,37.3732,37.3538,37.3732,32974.0
2023-11-13 15:30:00,38.65,38.68,38.62,38.64,198624.0,37.3732,37.4022,37.3441,37.3635,198624.0
2023-11-13 15:35:00,38.64,38.67,38.63,38.66,71436.0,37.3635,37.3925,37.3538,37.3828,71436.0
2023-11-13 15:40:00,38.67,38.79,38.66,38.79,144563.0,37.3925,37.5085,37.3828,37.5085,144563.0
2023-11-13 15:45:00,38.78,38.81,38.75,38.77,106323.0,37.4989,37.5279,37.4698,37.4892,106323.0
2023-11-13 15:50:00,38.78,38.8,38.67,38.75,200187.0,37.4989,37.5182,37.3925,37.4698,200187.0
2023-11-13 15:55:00,38.75,38.76,38.69,38.72,452183.0,37.4698,37.4795,37.4118,37.4408,452183.0
2023-11-14 09:30:00,39.6,39.8,39.53,39.76,226993.0,38.2918,38.4852,38.2241,38.4465,226993.0
2023-11-14 09:35:00,39.76,39.82,39.69,39.81,122153.0,38.4465,38.5045,38.3788,38.4948,122153.0
2023-11-14 09:40:00,39.82,39.99,39.79,39.91,63225.0,38.5045,38.6689,38.4755,38.5915,63225.0
2023-11-14 09:45:00,39.9,40.05,39.89,39.98,92914.0,38.5819,38.7269,38.5722,38.6592,92914.0
2023-11-14 09:50:00,39.98,40.03,39.89,39.98,94337.0,38.6592,38.7076,38.5722,38.6592,94337.0
2023-11-14 09:55:00,39.99,40.15,39.98,40.14,43771.0,38.6689,38.8236,38.6592,38.8139,43771.0
2023-11-14 10:00:00,40.14,40.14,39.98,40.04,64133.0,38.8139,38.8139,38.6592,38.7172,64133.0
2023-11-14 10:05:00,40.04,40.12,39.98,40.08,46103.0,38.7172,38.7946,38.6592,38.7559,46103.0
2023-11-14 10:10:00,40.07,40.11,40.06,40.08,40298.0,38.7462,38.7849,38.7366,38.7559,40298.0
2023-11-14 10:15:00,40.07,40.14,40.07,40.11,48119.0,38.7462,38.8139,38.7462,38.7849,48119.0
2023-11-14 10:20:00,40.12,40.17,40.08,40.09,102290.0,38.7946,38.8429,38.7559,38.7656,102290.0
2023-11-14 10:25:00,40.1,40.16,40.06,40.14,53560.0,38.7753,38.8333,38.7366,38.8139,53560.0
2023-11-14 10:30:00,40.14,40.19,40.09,40.16,60895.0,38.8139,38.8623,38.7656,38.8333,60895.0
2023-11-14 10:35:00,40.16,40.18,40.12,40.16,90230.0,38.8333,38.8526,38.7946,38.8333,90230.0
2023-11-14 10:40:00,40.16,40.16,40.09,40.12,38017.0,38.8333,38.8333,38.7656,38.7946,38017.0
2023-11-14 10:45:00,40.12,40.2,40.11,40.2,34893.0,38.7946,38.8719,38.7849,38.8719,34893.0
2023-11-14 10:50:00,40.2,40.32,40.2,40.31,56420.0,38.8719,38.988,38.8719,38.9783,56420.0
2023-11-14 10:55:00,40.3,40.31,40.25,40.26,27982.0,38.9686,38.9783,38.9203,38.93,27982.0
2023-11-14 11:00:00,40.26,40.34,40.25,40.31,47836.0,38.93,39.0073,38.9203,38.9783,47836.0
2023-11-14 11:05:00,40.32,40.33,40.28,40.29,31102.0,38.988,38.9977,38.9493,38.959,31102.0
2023-11-14 11:10:00,40.29,40.43,40.28,40.4,49362.0,38.959,39.0943,38.9493,39.0653,49362.0
2023-11-14 11:15:00,40.39,40.4,40.33,40.35,35485.0,39.0557,39.0653,38.9977,39.017,35485.0
2023-11-14 11:20:00,40.35,40.38,40.32,40.38,108822.0,39.017,39.046,38.988,39.046,108822.0
2023-11-14 11:25:00,40.38,40.39,40.18,40.27,131256.0,39.046,39.0557,38.8526,38.9396,131256.0
2023-11-14 11:30:00,40.27,40.27,40.16,40.2,71006.0,38.9396,38.9396,38.8333,38.8719,71006.0
2023-11-14 11:35:00,40.2,40.28,40.19,40.28,53631.0,38.8719,38.9493,38.8623,38.9493,53631.0
2023-11-14 11:40:00,40.27,40.39,40.27,40.38,38316.0,38.9396,39.0557,38.9396,39.046,38316.0
2023-11-14 11:45:00,40.39,40.44,40.34,40.36,37194.0,39.0557,39.104,39.0073,39.0267,37194.0
2023-11-14 11:50:00,40.37,40.37,40.33,40.34,19585.0,39.0363,39.0363,38.9977,39.0073,19585.0
2023-11-14 11:55:00,40.34,40.35,40.25,40.27,26715.0,39.0073,39.017,38.9203,38.9396,26715.0
2023-11-14 12:00:00,40.27,40.27,40.2,40.24,33633.0,38.9396,38.9396,38.8719,38.9106,33633.0
2023-11-14 12:05:00,40.25,40.25,40.16,40.18,50541.0,38.9203,38.9203,38.8333,38.8526,50541.0
2023-11-14 12:10:00,40.18,40.22,40.17,40.19,26275.0,38.8526,38.8913,38.8429,38.8623,26275.0
2023-11-14 12:15:00,40.2,40.23,40.17,40.19,16668.0,38.8719,38.901,38.8429,38.8623,16668.0
2023-11-14 12:20:00,40.19,40.22,40.1,40.13,41703.0,38.8623,38.8913,38.7753,38.8043,41703.0
2023-11-14 12:25:00,40.13,40.13,40.05,40.11,74723.0,38.8043,38.8043,38.7269,38.7849,74723.0
2023-11-14 12:30:00,40.12,40.18,40.1,40.16,17848.0,38.7946,38.8526,38.7753,38.8333,17848.0
2023-11-14 12:35:00,40.16,40.24,40.15,40.24,24514.0,38.8333,38.9106,38.8236,38.9106,24514.0
2023-11-14 12:40:00,40.23,40.25,40.16,40.21,35022.0,38.901,38.9203,38.8333,38.8816,35022.0
2023-11-14 12:45:00,40.21,40.23,40.18,40.23,23042.0,38.8816,38.901,38.8526,38.901,23042.0
2023-11-14 12:50:00,40.23,40.23,40.18,40.2,23013.0,38.901,38.901,38.8526,38.8719,23013.0
2023-11-14 12:55:00,40.2,40.22,40.18,40.21,23761.0,38.8719,38.8913,38.8526,38.8816,23761.0
2023-11-14 13:00:00,40.21,40.27,40.19,40.27,30615.0,38.8816,38.9396,38.8623,38.9396,30615.0
2023-11-14 13:05:00,40.27,40.29,40.24,40.25,32584.0,38.9396,38.959,38.9106,38.9203,32584.0
2023-11-14 13:10:00,40.26,40.28,40.23,40.27,30963.0,38.93,38.9493,38.901,38.9396,30963.0
2023-11-14 13:15:00,40.27,40.28,40.25,40.28,23368.0,38.9396,38.9493,38.9203,38.9493,23368.0
2023-11-14 13:20:00,40.27,40.31,40.26,40.31,21669.0,38.9396,38.9783,38.93,38.9783,21669.0
2023-11-14 13:25:00,40.3,40.36,40.3,40.35,25368.0,38.9686,39.0267,38.9686,39.017,25368.0
2023-11-14 13:30:00,40.36,40.43,40.35,40.37,37123.0,39.0267,39.0943,39.017,39.0363,37123.0
2023-11-14 13:35:00,40.38,40.38,40.34,40.34,31704.0,39.046,39.046,39.0073,39.0073,31704.0
2023-11-14 13:40:00,40.34,40.37,40.33,40.36,34627.0,39.0073,39.0363,38.9977,39.0267,34627.0
2023-11-14 13:45:00,40.36,40.37,40.33,40.37,34112.0,39.0267,39.0363,38.9977,39.0363,34112.0
2023-11-14 13:50:00,40.37,40.45,40.36,40.38,51231.0,39.0363,39.1137,39.0267,39.046,51231.0
2023-11-14 13:55:00,40.37,40.37,40.23,40.24,38160.0,39.0363,39.0363,38.901,38.9106,38160.0
2023-11-14 14:00:00,40.23,40.24,40.18,40.22,27090.0,38.901,38.9106,38.8526,38.8913,27090.0
2023-11-14 14:05:00,40.21,40.27,40.19,40.21,59734.0,38.8816,38.9396,38.8623,38.8816,59734.0
2023-11-14 14:10:00,40.21,40.22,40.15,40.16,87955.0,38.8816,38.8913,38.8236,38.8333,87955.0
2023-11-14 14:15:00,40.16,40.16,40.07,40.08,29553.0,38.8333,38.8333,38.7462,38.7559,29553.0
2023-11-14 14:20:00,40.08,40.09,40.05,40.08,36067.0,38.7559,38.7656,38.7269,38.7559,36067.0
2023-11-14 14:25:00,40.08,40.18,40.08,40.18,22517.0,38.7559,38.8526,38.7559,38.8526,22517.0
2023-11-14 14:30:00,40.18,40.23,40.17,40.22,26646.0,38.8526,38.901,38.8429,38.8913,26646.0
2023-11-14 14:35:00,40.22,40.23,40.18,40.23,30584.0,38.8913,38.901,38.8526,38.901,30584.0
2023-11-14 14:40:00,40.23,40.26,40.22,40.25,25667.0,38.901,38.93,38.8913,38.9203,25667.0
2023-11-14 14:45:00,40.25,40.27,40.18,40.2,33377.0,38.9203,38.9396,38.8526,38.8719,33377.0
2023-11-14 14:50:00,40.2,40.21,40.18,40.2,28131.0,38.8719,38.8816,38.8526,38.8719,28131.0
2023-11-14 14:55:00,40.2,40.24,40.18,40.23,33098.0,38.8719,38.9106,38.8526,38.901,33098.0
2023-11-14 15:00:00,40.23,40.31,40.23,40.3,25503.0,38.901,38.9783,38.901,38.9686,25503.0
2023-11-14 15:05:00,40.3,40.36,40.27,40.34,41426.0,38.9686,39.0267,38.9396,39.0073,41426.0
2023-11-14 15:10:00,40.34,40.35,40.3,40.34,31193.0,39.0073,39.017,38.9686,39.0073,31193.0
2023-11-14 15:15:00,40.34,40.41,40.34,40.4,41631.0,39.0073,39.075,39.0073,39.0653,41631.0
2023-11-14 15:20:00,40.41,40.51,40.39,40.48,124771.0,39.075,39.1717,39.0557,39.1427,124771.0
2023-11-14 15:25:00,40.48,40.5,40.42,40.48,65533.0,39.1427,39.162,39.0847,39.1427,65533.0
2023-11-14 15:30:00,40.48,40.51,40.46,40.5,57356.0,39.1427,39.1717,39.1234,39.162,57356.0
2023-11-14 15:35:00,40.5,40.5,40.45,40.47,66482.0,39.162,39.162,39.1137,39.133,66482.0
2023-11-14 15:40:00,40.48,40.49,40.39,40.41,99836.0,39.1427,39.1524,39.0557,39.075,99836.0
2023-11-14 15:45:00,40.41,40.44,40.36,40.36,133203.0,39.075,39.104,39.0267,39.0267,133203.0
2023-11-14 15:50:00,40.36,40.4,40.33,40.4,247198.0,39.0267,39.0653,38.9977,39.0653,247198.0
2023-11-14 15:55:00,40.4,40.4,40.29,40.35,364174.0,39.0653,39.0653,38.959,39.017,364174.0
2023-11-15 09:30:00,40.53,40.8,40.45,40.65,157649.0,39.191,39.4521,39.1137,39.3071,157649.0
2023-11-15 09:35:00,40.65,40.88,40.62,40.79,60183.0,39.3071,39.5295,39.2781,39.4425,60183.0
2023-11-15 09:40:00,40.8,40.9,40.74,40.82,59021.0,39.4521,39.5488,39.3941,39.4715,59021.0
2023-11-15 09:45:00,40.81,40.89,40.75,40.84,69174.0,39.4618,39.5392,39.4038,39.4908,69174.0
2023-11-15 09:50:00,40.84,40.98,40.83,40.92,75002.0,39.4908,39.6262,39.4811,39.5682,75002.0
2023-11-15 09:55:00,40.91,40.95,40.84,40.91,106710.0,39.5585,39.5972,39.4908,39.5585,106710.0
2023-11-15 10:00:00,40.93,40.97,40.85,40.94,82371.0,39.5778,39.6165,39.5005,39.5875,82371.0
2023-11-15 10:05:00,40.94,41.11,40.93,41.08,80047.0,39.5875,39.7519,39.5778,39.7229,80047.0
2023-11-15 10:10:00,41.07,41.13,41.03,41.13,46885.0,39.7132,39.7712,39.6745,39.7712,46885.0
2023-11-15 10:15:00,41.13,41.28,41.12,41.19,134107.0,39.7712,39.9163,39.7616,39.8292,134107.0
2023-11-15 10:20:00,41.2,41.3,41.17,41.27,40547.0,39.8389,39.9356,39.8099,39.9066,40547.0
2023-11-15 10:25:00,41.27,41.37,41.23,41.24,58626.0,39.9066,40.0033,39.8679,39.8776,58626.0
2023-11-15 10:30:00,41.23,41.29,41.2,41.23,67632.0,39.8679,39.9259,39.8389,39.8679,67632.0
2023-11-15 10:35:00,41.23,41.31,41.23,41.31,31247.0,39.8679,39.9453,39.8679,39.9453,31247.0
2023-11-15 10:40:00,41.3,41.35,41.28,41.29,37973.0,39.9356,39.984,39.9163,39.9259,37973.0
2023-11-15 10:45:00,41.29,41.34,41.27,41.31,41482.0,39.9259,39.9743,39.9066,39.9453,41482.0
2023-11-15 10:50:00,41.3,41.42,41.3,41.41,74971.0,39.9356,40.0516,39.9356,40.042,74971.0
2023-11-15 10:55:00,41.41,41.41,41.21,41.21,64535.0,40.042,40.042,39.8486,39.8486,64535.0
2023-11-15 11:00:00,41.21,41.26,41.16,41.26,70531.0,39.8486,39.8969,39.8002,39.8969,70531.0
2023-11-15 11:05:00,41.26,41.32,41.24,41.29,33748.0,39.8969,39.9549,39.8776,39.9259,33748.0
2023-11-15 11:10:00,41.29,41.35,41.25,41.28,36131.0,39.9259,39.984,39.8873,39.9163,36131.0
2023-11-15 11:15:00,41.28,41.3,41.21,41.26,30384.0,39.9163,39.9356,39.8486,39.8969,30384.0
2023-11-15 11:20:00,41.25,41.26,41.2,41.25,61437.0,39.8873,39.8969,39.8389,39.8873,61437.0
2023-11-15 11:25:00,41.25,41.25,41.14,41.15,35161.0,39.8873,39.8873,39.7809,39.7906,35161.0
2023-11-15 11:30:00,41.15,41.15,41.11,41.12,24626.0,39.7906,39.7906,39.7519,39.7616,24626.0
2023-11-15 11:35:00,41.11,41.11,41.01,41.04,39024.0,39.7519,39.7519,39.6552,39.6842,39024.0
2023-11-15 11:40:00,41.04,41.07,41.02,41.05,36079.0,39.6842,39.7132,39.6649,39.6939,36079.0
2023-11-15 11:45:00,41.05,41.09,41.04,41.07,32740.0,39.6939,39.7325,39.6842,39.7132,32740.0
2023-11-15 11:50:00,41.06,41.07,41.0,41.02,27892.0,39.7035,39.7132,39.6455,39.6649,27892.0
2023-11-15 11:55:00,41.02,41.03,40.96,41.02,28219.0,39.6649,39.6745,39.6068,39.6649,28219.0
2023-11-15 12:00:00,41.03,41.04,40.99,41.0,24098.0,39.6745,39.6842,39.6358,39.6455,24098.0
2023-11-15 12:05:00,41.0,41.04,40.98,41.0,63914.0,39.6455,39.6842,39.6262,39.6455,63914.0
2023-11-15 12:10:00,40.99,41.04,40.98,41.02,30499.0,39.6358,39.6842,39.6262,39.6649,30499.0
2023-11-15 12:15:00,41.02,41.06,41.0,41.05,39918.0,39.6649,39.7035,39.6455,39.6939,39918.0
2023-11-15 12:20:00,41.05,41.05,40.99,41.05,23475.0,39.6939,39.6939,39.6358,39.6939,23475.0
2023-11-15 12:25:00,41.05,41.08,41.03,41.05,68724.0,39.6939,39.7229,39.6745,39.6939,68724.0
2023-11-15 12:30:00,41.05,41.09,40.98,41.02,44131.0,39.6939,39.7325,39.6262,39.6649,44131.0
2023-11-15 12:35:00,41.04,41.07,41.02,41.06,30075.0,39.6842,39.7132,39.6649,39.7035,30075.0
2023-11-15 12:40:00,41.05,41.09,41.0,41.09,37381.0,39.6939,39.7325,39.6455,39.7325,37381.0
2023-11-15 12:45:00,41.1,41.13,41.07,41.11,40508.0,39.7422,39.7712,39.7132,39.7519,40508.0
2023-11-15 12:50:00,41.11,41.11,41.05,41.09,47746.0,39.7519,39.7519,39.6939,39.7325,47746.0
2023-11-15 12:55:00,41.08,41.08,40.96,40.98,41001.0,39.7229,39.7229,39.6068,39.6262,41001.0
2023-11-15 13:00:00,40.98,41.01,40.9,40.93,46771.0,39.6262,39.6552,39.5488,39.5778,46771.0
2023-11-15 13:05:00,40.92,40.92,40.81,40.84,129649.0,39.5682,39.5682,39.4618,39.4908,129649.0
2023-11-15 13:10:00,40.84,40.85,40.8,40.83,45065.0,39.4908,39.5005,39.4521,39.4811,45065.0
2023-11-15 13:15:00,40.83,40.87,40.77,40.85,62058.0,39.4811,39.5198,39.4231,39.5005,62058.0
2023-11-15 13:20:00,40.85,40.86,40.79,40.8,91837.0,39.5005,39.5101,39.4425,39.4521,91837.0
2023-11-15 13:25:00,40.81,40.84,40.76,40.8,43787.0,39.4618,39.4908,39.4134,39.4521,43787.0
2023-11-15 13:30:00,40.8,40.87,40.77,40.87,47747.0,39.4521,39.5198,39.4231,39.5198,47747.0
2023-11-15 13:35:00,40.87,40.87,40.81,40.83,45407.0,39.5198,39.5198,39.4618,39.4811,45407.0
2023-11-15 13:40:00,40.82,40.87,40.82,40.84,33613.0,39.4715,39.5198,39.4715,39.4908,33613.0
2023-11-15 13:45:00,40.84,40.87,40.81,40.82,31172.0,39.4908,39.5198,39.4618,39.4715,31172.0
2023-11-15 13:50:00,40.82,40.82,40.77,40.8,30189.0,39.4715,39.4715,39.4231,39.4521,30189.0
2023-11-15 13:55:00,40.8,40.87,40.78,40.87,46800.0,39.4521,39.5198,39.4328,39.5198,46800.0
2023-11-15 14:00:00,40.87,40.92,40.87,40.91,29997.0,39.5198,39.5682,39.5198,39.5585,29997.0
2023-11-15 14:05:00,40.91,40.93,40.87,40.92,79911.0,39.5585,39.5778,39.5198,39.5682,79911.0
2023-11-15 14:10:00,40.91,40.95,40.9,40.91,52917.0,39.5585,39.5972,39.5488,39.5585,52917.0
2023-11-15 14:15:00,40.9,40.91,40.8,40.86,49480.0,39.5488,39.5585,39.4521,39.5101,49480.0
2023-11-15 14:20:00,40.86,40.86,40.81,40.85,29254.0,39.5101,39.5101,39.4618,39.5005,29254.0
2023-11-15 14:25:00,40.87,40.89,40.85,40.88,18705.0,39.5198,39.5392,39.5005,39.5295,18705.0
2023-11-15 14:30:00,40.89,40.91,40.86,40.91,33338.0,39.5392,39.5585,39.5101,39.5585,33338.0
2023-11-15 14:35:00,40.91,40.92,40.87,40.9,29009.0,39.5585,39.5682,39.5198,39.5488,29009.0
2023-11-15 14:40:00,40.9,40.9,40.84,40.85,21237.0,39.5488,39.5488,39.4908,39.5005,21237.0
2023-11-15 14:45:00,40.85,40.85,40.79,40.79,36582.0,39.5005,39.5005,39.4425,39.4425,36582.0
2023-11-15 14:50:00,40.79,40.83,40.78,40.8,30725.0,39.4425,39.4811,39.4328,39.4521,30725.0
2023-11-15 14:55:00,40.8,40.83,40.79,40.83,26050.0,39.4521,39.4811,39.4425,39.4811,26050.0
2023-11-15 15:00:00,40.83,40.85,40.8,40.81,43588.0,39.4811,39.5005,39.4521,39.4618,43588.0
2023-11-15 15:05:00,40.8,40.83,40.79,40.8,40988.0,39.4521,39.4811,39.4425,39.4521,40988.0
2023-11-15 15:10:00,40.81,40.85,40.77,40.84,38538.0,39.4618,39.5005,39.4231,39.4908,38538.0
2023-11-15 15:15:00,40.83,40.9,40.8,40.86,58793.0,39.4811,39.5488,39.4521,39.5101,58793.0
2023-11-15 15:20:00,40.85,40.86,40.79,40.79,50975.0,39.5005,39.5101,39.4425,39.4425,50975.0
2023-11-15 15:25:00,40.8,40.82,40.78,40.82,32440.0,39.4521,39.4715,39.4328,39.4715,32440.0
2023-11-15 15:30:00,40.82,40.83,40.77,40.77,55572.0,39.4715,39.4811,39.4231,39.4231,55572.0
2023-11-15 15:35:00,40.77,40.79,40.74,40.75,49310.0,39.4231,39.4425,39.3941,39.4038,49310.0
2023-11-15 15:40:00,40.75,40.76,40.7,40.72,67952.0,39.4038,39.4134,39.3554,39.3748,67952.0
2023-11-15 15:45:00,40.72,40.73,40.64,40.66,99614.0,39.3748,39.3844,39.2974,39.3168,99614.0
2023-11-15 15:50:00,40.64,40.7,40.61,40.63,209257.0,39.2974,39.3554,39.2684,39.2877,209257.0
2023-11-15 15:55:00,40.62,40.66,40.58,40.63,522102.0,39.2781,39.3168,39.2394,39.2877,522102.0
2023-11-16 09:30:00,40.44,40.72,40.3,40.7,134777.0,39.104,39.3748,38.9686,39.3554,134777.0
2023-11-16 09:35:00,40.69,40.7,40.39,40.59,79668.0,39.3458,39.3554,39.0557,39.2491,79668.0
2023-11-16 09:40:00,40.59,40.6,40.38,40.41,87681.0,39.2491,39.2587,39.046,39.075,87681.0
2023-11-16 09:45:00,40.41,40.56,40.4,40.43,44704.0,39.075,39.2201,39.0653,39.0943,44704.0
2023-11-16 09:50:00,40.42,40.45,40.27,40.28,40696.0,39.0847,39.1137,38.9396,38.9493,40696.0
2023-11-16 09:55:00,40.29,40.32,40.16,40.18,71846.0,38.959,38.988,38.8333,38.8526,71846.0
2023-11-16 10:00:00,40.18,40.21,40.1,40.16,90786.0,38.8526,38.8816,38.7753,38.8333,90786.0
2023-11-16 10:05:00,40.15,40.26,40.09,40.13,91193.0,38.8236,38.93,38.7656,38.8043,91193.0
2023-11-16 10:10:00,40.13,40.18,40.1,40.11,61745.0,38.8043,38.8526,38.7753,38.7849,61745.0
2023-11-16 10:15:00,40.1,40.12,39.96,39.97,116600.0,38.7753,38.7946,38.6399,38.6495,116600.0
2023-11-16 10:20:00,39.97,40.1,39.94,40.09,45672.0,38.6495,38.7753,38.6205,38.7656,45672.0
2023-11-16 10:25:00,40.1,40.11,40.03,40.09,34662.0,38.7753,38.7849,38.7076,38.7656,34662.0
2023-11-16 10:30:00,40.09,40.2,40.04,40.05,53258.0,38.7656,38.8719,38.7172,38.7269,53258.0
2023-11-16 10:35:00,40.04,40.07,39.98,40.03,59361.0,38.7172,38.7462,38.6592,38.7076,59361.0
2023-11-16 10:40:00,40.03,40.05,39.94,40.0,72343.0,38.7076,38.7269,38.6205,38.6786,72343.0
2023-11-16 10:45:00,40.0,40.02,39.93,39.94,94761.0,38.6786,38.6979,38.6109,38.6205,94761.0
2023-11-16 10:50:00,39.94,40.01,39.91,40.0,70850.0,38.6205,38.6882,38.5915,38.6786,70850.0
2023-11-16 10:55:00,40.0,40.02,39.95,40.0,44371.0,38.6786,38.6979,38.6302,38.6786,44371.0
2023-11-16 11:00:00,40.0,40.01,39.92,39.96,46137.0,38.6786,38.6882,38.6012,38.6399,46137.0
2023-11-16 11:05:00,39.95,39.97,39.86,39.87,59002.0,38.6302,38.6495,38.5432,38.5528,59002.0
2023-11-16 11:10:00,39.86,39.88,39.79,39.82,79151.0,38.5432,38.5625,38.4755,38.5045,79151.0
2023-11-16 11:15:00,39.81,39.81,39.7,39.73,61010.0,38.4948,38.4948,38.3885,38.4175,61010.0
2023-11-16 11:20:00,39.73,39.84,39.72,39.81,60368.0,38.4175,38.5238,38.4078,38.4948,60368.0
2023-11-16 11:25:00,39.82,39.89,39.81,39.83,38865.0,38.5045,38.5722,38.4948,38.5142,38865.0
2023-11-16 11:30:00,39.83,39.84,39.76,39.79,70218.0,38.5142,38.5238,38.4465,38.4755,70218.0
2023-11-16 11:35:00,39.8,39.85,39.74,39.83,66766.0,38.4852,38.5335,38.4271,38.5142,66766.0
2023-11-16 11:40:00,39.83,39.84,39.77,39.81,43670.0,38.5142,38.5238,38.4562,38.4948,43670.0
2023-11-16 11:45:00,39.81,39.83,39.73,39.8,55121.0,38.4948,38.5142,38.4175,38.4852,55121.0
2023-11-16 11:50:00,39.8,39.84,39.75,39.77,61764.0,38.4852,38.5238,38.4368,38.4562,61764.0
2023-11-16 11:55:00,39.77,39.83,39.76,39.8,26196.0,38.4562,38.5142,38.4465,38.4852,26196.0
2023-11-16 12:00:00,39.81,39.91,39.78,39.83,104711.0,38.4948,38.5915,38.4658,38.5142,104711.0
2023-11-16 12:05:00,39.84,39.95,39.83,39.95,28662.0,38.5238,38.6302,38.5142,38.6302,28662.0
2023-11-16 12:10:00,39.94,39.98,39.9,39.96,41728.0,38.6205,38.6592,38.5819,38.6399,41728.0
2023-11-16 12:15:00,39.96,40.01,39.92,39.93,36047.0,38.6399,38.6882,38.6012,38.6109,36047.0
2023-11-16 12:20:00,39.93,39.99,39.92,39.98,50838.0,38.6109,38.6689,38.6012,38.6592,50838.0
2023-11-16 12:25:00,39.98,40.0,39.96,39.97,35691.0,38.6592,38.6786,38.6399,38.6495,35691.0
2023-11-16 12:30:00,39.97,39.98,39.92,39.98,32162.0,38.6495,38.6592,38.6012,38.6592,32162.0
2023-11-16 12:35:00,39.98,40.03,39.91,40.02,36780.0,38.6592,38.7076,38.5915,38.6979,36780.0
2023-11-16 12:40:00,40.02,40.09,40.02,40.04,46830.0,38.6979,38.7656,38.6979,38.7172,46830.0
2023-11-16 12:45:00,40.04,40.08,40.0,40.08,60422.0,38.7172,38.7559,38.6786,38.7559,60422.0
2023-11-16 12:50:00,40.07,40.07,39.98,40.04,198017.0,38.7462,38.7462,38.6592,38.7172,198017.0
2023-11-16 12:55:00,40.04,40.18,40.03,40.14,126387.0,38.7172,38.8526,38.7076,38.8139,126387.0
2023-11-16 13:00:00,40.14,40.23,40.12,40.13,58564.0,38.8139,38.901,38.7946,38.8043,58564.0
2023-11-16 13:05:00,40.12,40.13,40.02,40.1,70308.0,38.7946,38.8043,38.6979,38.7753,70308.0
2023-11-16 13:10:00,40.09,40.1,40.04,40.09,72768.0,38.7656,38.7753,38.7172,38.7656,72768.0
2023-11-16 13:15:00,40.09,40.12,40.03,40.09,63703.0,38.7656,38.7946,38.7076,38.7656,63703.0
2023-11-16 13:20:00,40.09,40.14,40.04,40.13,42382.0,38.7656,38.8139,38.7172,38.8043,42382.0
2023-11-16 13:25:00,40.13,40.2,40.11,40.12,50606.0,38.8043,38.8719,38.7849,38.7946,50606.0
2023-11-16 13:30:00,40.11,40.14,40.06,40.13,32660.0,38.7849,38.8139,38.7366,38.8043,32660.0
2023-11-16 13:35:00,40.13,40.16,40.09,40.09,39024.0,38.8043,38.8333,38.7656,38.7656,39024.0
2023-11-16 13:40:00,40.09,40.09,39.99,40.03,44923.0,38.7656,38.7656,38.6689,38.7076,44923.0
2023-11-16 13:45:00,40.02,40.03,39.94,40.0,43856.0,38.6979,38.7076,38.6205,38.6786,43856.0
2023-11-16 13:50:00,39.99,40.04,39.98,40.02,24528.0,38.6689,38.7172,38.6592,38.6979,24528.0
2023-11-16 13:55:00,40.03,40.11,39.99,40.08,47475.0,38.7076,38.7849,38.6689,38.7559,47475.0
2023-11-16 14:00:00,40.07,40.13,40.07,40.09,36661.0,38.7462,38.8043,38.7462,38.7656,36661.0
2023-11-16 14:05:00,40.1,40.11,40.03,40.05,36089.0,38.7753,38.7849,38.7076,38.7269,36089.0
2023-11-16 14:10:00,40.05,40.11,40.05,40.08,36881.0,38.7269,38.7849,38.7269,38.7559,36881.0
2023-11-16 14:15:00,40.07,40.11,40.07,40.11,25153.0,38.7462,38.7849,38.7462,38.7849,25153.0
2023-11-16 14:20:00,40.11,40.11,40.05,40.1,28545.0,38.7849,38.7849,38.7269,38.7753,28545.0
2023-11-16 14:25:00,40.09,40.11,40.07,40.09,26099.0,38.7656,38.7849,38.7462,38.7656,26099.0
2023-11-16 14:30:00,40.08,40.16,40.07,40.12,50265.0,38.7559,38.8333,38.7462,38.7946,50265.0
2023-11-16 14:35:00,40.12,40.15,40.1,40.13,39898.0,38.7946,38.8236,38.7753,38.8043,39898.0
2023-11-16 14:40:00,40.14,40.19,40.13,40.19,41764.0,38.8139,38.8623,38.8043,38.8623,41764.0
2023-11-16 14:45:00,40.19,40.21,40.16,40.19,35234.0,38.8623,38.8816,38.8333,38.8623,35234.0
2023-11-16 14:50:00,40.19,40.2,40.1,40.11,42547.0,38.8623,38.8719,38.7753,38.7849,42547.0
2023-11-16 14:55:00,40.11,40.2,40.11,40.16,52750.0,38.7849,38.8719,38.7849,38.8333,52750.0
2023-11-16 15:00:00,40.16,40.16,40.11,40.12,56524.0,38.8333,38.8333,38.7849,38.7946,56524.0
2023-11-16 15:05:00,40.11,40.14,40.07,40.14,56918.0,38.7849,38.8139,38.7462,38.8139,56918.0
2023-11-16 15:10:00,40.14,40.19,40.13,40.17,50052.0,38.8139,38.8623,38.8043,38.8429,50052.0
2023-11-16 15:15:00,40.16,40.19,40.14,40.16,49980.0,38.8333,38.8623,38.8139,38.8333,49980.0
2023-11-16 15:20:00,40.16,40.2,40.14,40.2,57051.0,38.8333,38.8719,38.8139,38.8719,57051.0
2023-11-16 15:25:00,40.2,40.23,40.18,40.21,60719.0,38.8719,38.901,38.8526,38.8816,60719.0
2023-11-16 15:30:00,40.21,40.23,40.15,40.22,84474.0,38.8816,38.901,38.8236,38.8913,84474.0
2023-11-16 15:35:00,40.22,40.25,40.18,40.23,89606.0,38.8913,38.9203,38.8526,38.901,89606.0
2023-11-16 15:40:00,40.23,40.25,40.21,40.23,88989.0,38.901,38.9203,38.8816,38.901,88989.0
2023-11-16 15:45:00,40.23,40.24,40.18,40.19,99945.0,38.901,38.9106,38.8526,38.8623,99945.0
2023-11-16 15:50:00,40.2,40.2,40.12,40.16,225809.0,38.8719,38.8719,38.7946,38.8333,225809.0
2023-11-16 15:55:00,40.16,40.19,40.12,40.19,433975.0,38.8333,38.8623,38.7946,38.8623,433975.0
2023-11-17 09:30:00,40.5,40.62,40.29,40.4,180258.0,39.162,39.2781,38.959,39.0653,180258.0
2023-11-17 09:35:00,40.41,40.43,40.21,40.24,21948.0,39.075,39.0943,38.8816,38.9106,21948.0
2023-11-17 09:40:00,40.25,40.27,40.11,40.21,30957.0,38.9203,38.9396,38.7849,38.8816,30957.0
2023-11-17 09:45:00,40.2,40.24,40.09,40.11,42709.0,38.8719,38.9106,38.7656,38.7849,42709.0
2023-11-17 09:50:00,40.11,40.11,39.99,40.02,34045.0,38.7849,38.7849,38.6689,38.6979,34045.0
2023-11-17 09:55:00,40.02,40.09,40.02,40.08,26056.0,38.6979,38.7656,38.6979,38.7559,26056.0
2023-11-17 10:00:00,40.09,40.09,40.0,40.04,61600.0,38.7656,38.7656,38.6786,38.7172,61600.0
2023-11-17 10:05:00,40.04,40.08,39.97,39.98,45977.0,38.7172,38.7559,38.6495,38.6592,45977.0
2023-11-17 10:10:00,39.98,39.98,39.85,39.88,42651.0,38.6592,38.6592,38.5335,38.5625,42651.0
2023-11-17 10:15:00,39.88,39.91,39.83,39.84,70932.0,38.5625,38.5915,38.5142,38.5238,70932.0
2023-11-17 10:20:00,39.84,39.92,39.81,39.91,68746.0,38.5238,38.6012,38.4948,38.5915,68746.0
2023-11-17 10:25:00,39.9,39.97,39.87,39.91,33598.0,38.5819,38.6495,38.5528,38.5915,33598.0
2023-11-17 10:30:00,39.9,39.98,39.84,39.97,38824.0,38.5819,38.6592,38.5238,38.6495,38824.0
2023-11-17 10:35:00,39.97,40.02,39.95,39.99,25459.0,38.6495,38.6979,38.6302,38.6689,25459.0
2023-11-17 10:40:00,39.98,40.07,39.98,40.05,30560.0,38.6592,38.7462,38.6592,38.7269,30560.0
2023-11-17 10:45:00,40.05,40.12,39.99,40.07,43582.0,38.7269,38.7946,38.6689,38.7462,43582.0
2023-11-17 10:50:00,40.07,40.09,40.03,40.09,24673.0,38.7462,38.7656,38.7076,38.7656,24673.0
2023-11-17 10:55:00,40.09,40.14,40.09,40.13,22446.0,38.7656,38.8139,38.7656,38.8043,22446.0
2023-11-17 11:00:00,40.13,40.15,40.04,40.04,40654.0,38.8043,38.8236,38.7172,38.7172,40654.0
2023-11-17 11:05:00,40.04,40.05,39.95,40.01,49055.0,38.7172,38.7269,38.6302,38.6882,49055.0
2023-11-17 11:10:00,40.01,40.09,40.0,40.05,34143.0,38.6882,38.7656,38.6786,38.7269,34143.0
2023-11-17 11:15:00,40.04,40.04,39.99,40.0,24889.0,38.7172,38.7172,38.6689,38.6786,24889.0
2023-11-17 11:20:00,40.0,40.01,39.97,40.01,13916.0,38.6786,38.6882,38.6495,38.6882,13916.0
2023-11-17 11:25:00,40.0,40.01,39.95,40.01,26522.0,38.6786,38.6882,38.6302,38.6882,26522.0
2023-11-17 11:30:00,40.0,40.04,39.95,40.0,46056.0,38.6786,38.7172,38.6302,38.6786,46056.0
2023-11-17 11:35:00,39.99,40.06,39.98,40.04,16545.0,38.6689,38.7366,38.6592,38.7172,16545.0
2023-11-17 11:40:00,40.04,40.07,40.02,40.07,17894.0,38.7172,38.7462,38.6979,38.7462,17894.0
2023-11-17 11:45:00,40.06,40.08,40.01,40.07,33618.0,38.7366,38.7559,38.6882,38.7462,33618.0
2023-11-17 11:50:00,40.08,40.15,40.08,40.13,22333.0,38.7559,38.8236,38.7559,38.8043,22333.0
2023-11-17 11:55:00,40.13,40.18,40.11,40.14,16596.0,38.8043,38.8526,38.7849,38.8139,16596.0
2023-11-17 12:00:00,40.13,40.19,40.12,40.16,20768.0,38.8043,38.8623,38.7946,38.8333,20768.0
2023-11-17 12:05:00,40.16,40.24,40.16,40.16,37945.0,38.8333,38.9106,38.8333,38.8333,37945.0
2023-11-17 12:10:00,40.16,40.18,40.16,40.17,11590.0,38.8333,38.8526,38.8333,38.8429,11590.0
2023-11-17 12:15:00,40.18,40.22,40.15,40.18,24152.0,38.8526,38.8913,38.8236,38.8526,24152.0
2023-11-17 12:20:00,40.19,40.2,40.15,40.17,17736.0,38.8623,38.8719,38.8236,38.8429,17736.0
2023-11-17 12:25:00,40.17,40.18,40.14,40.15,29285.0,38.8429,38.8526,38.8139,38.8236,29285.0
2023-11-17 12:30:00,40.15,40.15,40.11,40.12,21490.0,38.8236,38.8236,38.7849,38.7946,21490.0
2023-11-17 12:35:00,40.12,40.16,40.1,40.13,59267.0,38.7946,38.8333,38.7753,38.8043,59267.0
2023-11-17 12:40:00,40.13,40.16,40.12,40.15,26319.0,38.8043,38.8333,38.7946,38.8236,26319.0
2023-11-17 12:45:00,40.15,40.16,40.11,40.15,33016.0,38.8236,38.8333,38.7849,38.8236,33016.0
2023-11-17 12:50:00,40.15,40.16,40.12,40.13,39781.0,38.8236,38.8333,38.7946,38.8043,39781.0
2023-11-17 12:55:00,40.14,40.15,40.12,40.15,121687.0,38.8139,38.8236,38.7946,38.8236,121687.0
2023-11-17 13:00:00,40.13,40.15,40.1,40.11,13771.0,38.8043,38.8236,38.7753,38.7849,13771.0
2023-11-17 13:05:00,40.1,40.19,40.09,40.15,65518.0,38.7753,38.8623,38.7656,38.8236,65518.0
2023-11-17 13:10:00,40.15,40.16,40.13,40.15,32140.0,38.8236,38.8333,38.8043,38.8236,32140.0
2023-11-17 13:15:00,40.15,40.19,40.13,40.19,42094.0,38.8236,38.8623,38.8043,38.8623,42094.0
2023-11-17 13:20:00,40.19,40.24,40.18,40.21,30638.0,38.8623,38.9106,38.8526,38.8816,30638.0
2023-11-17 13:25:00,40.21,40.21,40.17,40.18,16981.0,38.8816,38.8816,38.8429,38.8526,16981.0
2023-11-17 13:30:00,40.18,40.23,40.18,40.22,15163.0,38.8526,38.901,38.8526,38.8913,15163.0
2023-11-17 13:35:00,40.21,40.22,40.19,40.19,16105.0,38.8816,38.8913,38.8623,38.8623,16105.0
2023-11-17 13:40:00,40.19,40.23,40.18,40.21,14635.0,38.8623,38.901,38.8526,38.8816,14635.0
2023-11-17 13:45:00,40.21,40.22,40.18,40.19,13296.0,38.8816,38.8913,38.8526,38.8623,13296.0
2023-11-17 13:50:00,40.19,40.24,40.17,40.22,19381.0,38.8623,38.9106,38.8429,38.8913,19381.0
2023-11-17 13:55:00,40.23,40.28,40.22,40.27,26090.0,38.901,38.9493,38.8913,38.9396,26090.0
2023-11-17 14:00:00,40.27,40.32,40.26,40.31,16618.0,38.9396,38.988,38.93,38.9783,16618.0
2023-11-17 14:05:00,40.31,40.36,40.3,40.32,26863.0,38.9783,39.0267,38.9686,38.988,26863.0
2023-11-17 14:10:00,40.32,40.33,40.28,40.28,27666.0,38.988,38.9977,38.9493,38.9493,27666.0
2023-11-17 14:15:00,40.27,40.3,40.24,40.27,36162.0,38.9396,38.9686,38.9106,38.9396,36162.0
2023-11-17 14:20:00,40.26,40.31,40.25,40.29,24965.0,38.93,38.9783,38.9203,38.959,24965.0
2023-11-17 14:25:00,40.29,40.3,40.21,40.23,32023.0,38.959,38.9686,38.8816,38.901,32023.0
2023-11-17 14:30:00,40.23,40.23,40.18,40.2,18592.0,38.901,38.901,38.8526,38.8719,18592.0
2023-11-17 14:35:00,40.19,40.23,40.18,40.2,29717.0,38.8623,38.901,38.8526,38.8719,29717.0
2023-11-17 14:40:00,40.2,40.2,40.16,40.19,17283.0,38.8719,38.8719,38.8333,38.8623,17283.0
2023-11-17 14:45:00,40.19,40.21,40.15,40.16,25032.0,38.8623,38.8816,38.8236,38.8333,25032.0
2023-11-17 14:50:00,40.16,40.18,40.13,40.18,24092.0,38.8333,38.8526,38.8043,38.8526,24092.0
2023-11-17 14:55:00,40.18,40.2,40.16,40.16,27445.0,38.8526,38.8719,38.8333,38.8333,27445.0
2023-11-17 15:00:00,40.16,40.17,40.13,40.15,30887.0,38.8333,38.8429,38.8043,38.8236,30887.0
2023-11-17 15:05:00,40.15,40.17,40.13,40.15,24245.0,38.8236,38.8429,38.8043,38.8236,24245.0
2023-11-17 15:10:00,40.14,40.17,40.13,40.14,22330.0,38.8139,38.8429,38.8043,38.8139,22330.0
2023-11-17 15:15:00,40.13,40.17,40.11,40.16,28385.0,38.8043,38.8429,38.7849,38.8333,28385.0
2023-11-17 15:20:00,40.16,40.18,40.15,40.16,30143.0,38.8333,38.8526,38.8236,38.8333,30143.0
2023-11-17 15:25:00,40.15,40.19,40.14,40.15,40326.0,38.8236,38.8623,38.8139,38.8236,40326.0
2023-11-17 15:30:00,40.16,40.16,40.07,40.12,54363.0,38.8333,38.8333,38.7462,38.7946,54363.0
2023-11-17 15:35:00,40.12,40.14,40.08,40.09,46526.0,38.7946,38.8139,38.7559,38.7656,46526.0
2023-11-17 15:40:00,40.09,40.14,40.07,40.12,54609.0,38.7656,38.8139,38.7462,38.7946,54609.0
2023-11-17 15:45:00,40.13,40.17,40.11,40.14,104566.0,38.8043,38.8429,38.7849,38.8139,104566.0
2023-11-17 15:50:00,40.13,40.17,40.1,40.11,223759.0,38.8043,38.8429,38.7753,38.7849,223759.0
2023-11-17 15:55:00,40.11,40.17,40.09,40.16,264697.0,38.7849,38.8429,38.7656,38.8333,264697.0
2023-11-20 09:30:00,40.01,40.14,40.0,40.02,106783.0,38.6882,38.8139,38.6786,38.6979,106783.0
2023-11-20 09:35:00,40.04,40.09,39.87,39.95,129524.0,38.7172,38.7656,38.5528,38.6302,129524.0
2023-11-20 09:40:00,39.96,40.0,39.91,39.93,57815.0,38.6399,38.6786,38.5915,38.6109,57815.0
2023-11-20 09:45:00,39.92,39.93,39.73,39.77,82984.0,38.6012,38.6109,38.4175,38.4562,82984.0
2023-11-20 09:50:00,39.76,39.78,39.65,39.66,65965.0,38.4465,38.4658,38.3401,38.3498,65965.0
2023-11-20 09:55:00,39.66,39.67,39.53,39.63,111427.0,38.3498,38.3595,38.2241,38.3208,111427.0
2023-11-20 10:00:00,39.62,39.62,39.41,39.5,140238.0,38.3111,38.3111,38.108,38.1951,140238.0
2023-11-20 10:05:00,39.5,39.55,39.42,39.42,104608.0,38.1951,38.2434,38.1177,38.1177,104608.0
2023-11-20 10:10:00,39.42,39.56,39.42,39.54,126686.0,38.1177,38.2531,38.1177,38.2338,126686.0
2023-11-20 10:15:00,39.55,39.56,39.49,39.5,75529.0,38.2434,38.2531,38.1854,38.1951,75529.0
2023-11-20 10:20:00,39.5,39.5,39.23,39.26,150874.0,38.1951,38.1951,37.934,37.963,150874.0
2023-11-20 10:25:00,39.27,39.34,39.21,39.32,104568.0,37.9727,38.0404,37.9147,38.021,104568.0
2023-11-20 10:30:00,39.32,39.34,39.23,39.31,108150.0,38.021,38.0404,37.934,38.0113,108150.0
2023-11-20 10:35:00,39.32,39.34,39.25,39.28,90804.0,38.021,38.0404,37.9533,37.9823,90804.0
2023-11-20 10:40:00,39.27,39.35,39.26,39.34,81251.0,37.9727,38.05,37.963,38.0404,81251.0
2023-11-20 10:45:00,39.34,39.44,39.33,39.33,124455.0,38.0404,38.1371,38.0307,38.0307,124455.0
2023-11-20 10:50:00,39.34,39.38,39.27,39.36,117738.0,38.0404,38.079,37.9727,38.0597,117738.0
2023-11-20 10:55:00,39.35,39.37,39.32,39.36,73520.0,38.05,38.0694,38.021,38.0597,73520.0
2023-11-20 11:00:00,39.35,39.39,39.31,39.36,76856.0,38.05,38.0887,38.0113,38.0597,76856.0
2023-11-20 11:05:00,39.37,39.41,39.32,39.39,77001.0,38.0694,38.108,38.021,38.0887,77001.0
2023-11-20 11:10:00,39.4,39.52,39.4,39.51,87288.0,38.0984,38.2144,38.0984,38.2047,87288.0
2023-11-20 11:15:00,39.51,39.51,39.42,39.43,59560.0,38.2047,38.2047,38.1177,38.1274,59560.0
2023-11-20 11:20:00,39.43,39.45,39.37,39.4,66258.0,38.1274,38.1467,38.0694,38.0984,66258.0
2023-11-20 11:25:00,39.4,39.4,39.32,39.33,53595.0,38.0984,38.0984,38.021,38.0307,53595.0
2023-11-20 11:30:00,39.33,39.34,39.27,39.33,123017.0,38.0307,38.0404,37.9727,38.0307,123017.0
2023-11-20 11:35:00,39.34,39.36,39.27,39.27,68185.0,38.0404,38.0597,37.9727,37.9727,68185.0
2023-11-20 11:40:00,39.27,39.29,39.2,39.26,100565.0,37.9727,37.992,37.905,37.963,100565.0
2023-11-20 11:45:00,39.27,39.33,39.24,39.3,57937.0,37.9727,38.0307,37.9437,38.0017,57937.0
2023-11-20 11:50:00,39.3,39.34,39.3,39.3,44578.0,38.0017,38.0404,38.0017,38.0017,44578.0
2023-11-20 11:55:00,39.3,39.32,39.25,39.26,74880.0,38.0017,38.021,37.9533,37.963,74880.0
2023-11-20 12:00:00,39.26,39.31,39.24,39.27,79720.0,37.963,38.0113,37.9437,37.9727,79720.0
2023-11-20 12:05:00,39.28,39.31,39.24,39.25,46867.0,37.9823,38.0113,37.9437,37.9533,46867.0
2023-11-20 12:10:00,39.25,39.34,39.24,39.33,57618.0,37.9533,38.0404,37.9437,38.0307,57618.0
2023-11-20 12:15:00,39.33,39.35,39.31,39.32,30358.0,38.0307,38.05,38.0113,38.021,30358.0
2023-11-20 12:20:00,39.31,39.32,39.28,39.29,43269.0,38.0113,38.021,37.9823,37.992,43269.0
2023-11-20 12:25:00,39.29,39.29,39.24,39.27,46118.0,37.992,37.992,37.9437,37.9727,46118.0
2023-11-20 12:30:00,39.28,39.31,39.25,39.29,43244.0,37.9823,38.0113,37.9533,37.992,43244.0
2023-11-20 12:35:00,39.29,39.29,39.23,39.24,47467.0,37.992,37.992,37.934,37.9437,47467.0
2023-11-20 12:40:00,39.23,39.26,39.21,39.26,41746.0,37.934,37.963,37.9147,37.963,41746.0
2023-11-20 12:45:00,39.26,39.29,39.24,39.24,43561.0,37.963,37.992,37.9437,37.9437,43561.0
2023-11-20 12:50:00,39.24,39.29,39.22,39.29,41987.0,37.9437,37.992,37.9243,37.992,41987.0
2023-11-20 12:55:00,39.29,39.35,39.28,39.33,27281.0,37.992,38.05,37.9823,38.0307,27281.0
2023-11-20 13:00:00,39.33,39.42,39.32,39.41,34337.0,38.0307,38.1177,38.021,38.108,34337.0
2023-11-20 13:05:00,39.41,39.41,39.37,39.4,43043.0,38.108,38.108,38.0694,38.0984,43043.0
2023-11-20 13:10:00,39.39,39.41,39.38,39.39,30272.0,38.0887,38.108,38.079,38.0887,30272.0
2023-11-20 13:15:00,39.39,39.45,39.36,39.44,43508.0,38.0887,38.1467,38.0597,38.1371,43508.0
2023-11-20 13:20:00,39.44,39.52,39.43,39.5,50819.0,38.1371,38.2144,38.1274,38.1951,50819.0
2023-11-20 13:25:00,39.5,39.51,39.46,39.47,43307.0,38.1951,38.2047,38.1564,38.1661,43307.0
2023-11-20 13:30:00,39.47,39.48,39.43,39.46,35545.0,38.1661,38.1757,38.1274,38.1564,35545.0
2023-11-20 13:35:00,39.46,39.47,39.43,39.44,23842.0,38.1564,38.1661,38.1274,38.1371,23842.0
2023-11-20 13:40:00,39.44,39.49,39.43,39.48,39596.0,38.1371,38.1854,38.1274,38.1757,39596.0
2023-11-20 13:45:00,39.49,39.49,39.44,39.45,42206.0,38.1854,38.1854,38.1371,38.1467,42206.0
2023-11-20 13:50:00,39.45,39.45,39.37,39.4,48134.0,38.1467,38.1467,38.0694,38.0984,48134.0
2023-11-20 13:55:00,39.4,39.43,39.37,39.39,38272.0,38.0984,38.1274,38.0694,38.0887,38272.0
2023-11-20 14:00:00,39.39,39.43,39.39,39.43,26253.0,38.0887,38.1274,38.0887,38.1274,26253.0
2023-11-20 14:05:00,39.43,39.43,39.39,39.4,38707.0,38.1274,38.1274,38.0887,38.0984,38707.0
2023-11-20 14:10:00,39.4,39.42,39.37,39.42,33104.0,38.0984,38.1177,38.0694,38.1177,33104.0
2023-11-20 14:15:00,39.42,39.42,39.37,39.39,39499.0,38.1177,38.1177,38.0694,38.0887,39499.0
2023-11-20 14:20:00,39.38,39.48,39.37,39.47,58291.0,38.079,38.1757,38.0694,38.1661,58291.0
2023-11-20 14:25:00,39.48,39.5,39.46,39.47,25369.0,38.1757,38.1951,38.1564,38.1661,25369.0
2023-11-20 14:30:00,39.47,39.5,39.46,39.48,37538.0,38.1661,38.1951,38.1564,38.1757,37538.0
2023-11-20 14:35:00,39.48,39.51,39.46,39.48,66263.0,38.1757,38.2047,38.1564,38.1757,66263.0
2023-11-20 14:40:00,39.49,39.49,39.45,39.46,33019.0,38.1854,38.1854,38.1467,38.1564,33019.0
2023-11-20 14:45:00,39.46,39.49,39.44,39.48,34762.0,38.1564,38.1854,38.1371,38.1757,34762.0
2023-11-20 14:50:00,39.48,39.49,39.46,39.47,28338.0,38.1757,38.1854,38.1564,38.1661,28338.0
2023-11-20 14:55:00,39.46,39.46,39.43,39.46,39085.0,38.1564,38.1564,38.1274,38.1564,39085.0
2023-11-20 15:00:00,39.46,39.48,39.44,39.48,38526.0,38.1564,38.1757,38.1371,38.1757,38526.0
2023-11-20 15:05:00,39.47,39.48,39.45,39.47,40266.0,38.1661,38.1757,38.1467,38.1661,40266.0
2023-11-20 15:10:00,39.46,39.54,39.45,39.53,34734.0,38.1564,38.2338,38.1467,38.2241,34734.0
2023-11-20 15:15:00,39.52,39.53,39.47,39.48,47369.0,38.2144,38.2241,38.1661,38.1757,47369.0
2023-11-20 15:20:00,39.48,39.48,39.45,39.47,38130.0,38.1757,38.1757,38.1467,38.1661,38130.0
2023-11-20 15:25:00,39.46,39.5,39.45,39.5,44071.0,38.1564,38.1951,38.1467,38.1951,44071.0
2023-11-20 15:30:00,39.5,39.5,39.43,39.43,61950.0,38.1951,38.1951,38.1274,38.1274,61950.0
2023-11-20 15:35:00,39.43,39.43,39.38,39.39,122976.0,38.1274,38.1274,38.079,38.0887,122976.0
2023-11-20 15:40:00,39.39,39.39,39.35,39.36,97456.0,38.0887,38.0887,38.05,38.0597,97456.0
2023-11-20 15:45:00,39.36,39.38,39.33,39.34,154580.0,38.0597,38.079,38.0307,38.0404,154580.0
2023-11-20 15:50:00,39.34,39.4,39.3,39.39,327743.0,38.0404,38.0984,38.0017,38.0887,327743.0
2023-11-20 15:55:00,39.4,39.47,39.38,39.45,420242.0,38.0984,38.1661,38.079,38.1467,420242.0
2023-11-21 09:30:00,39.34,39.4,39.13,39.28,116093.0,38.0404,38.0984,37.8373,37.9823,116093.0
2023-11-21 09:35:00,39.28,39.44,39.27,39.34,58087.0,37.9823,38.1371,37.9727,38.0404,58087.0
2023-11-21 09:40:00,39.34,39.44,39.3,39.38,54486.0,38.0404,38.1371,38.0017,38.079,54486.0
2023-11-21 09:45:00,39.38,39.47,39.28,39.47,61861.0,38.079,38.1661,37.9823,38.1661,61861.0
2023-11-21 09:50:00,39.48,39.51,39.41,39.44,53723.0,38.1757,38.2047,38.108,38.1371,53723.0
2023-11-21 09:55:00,39.43,39.47,39.35,39.36,57801.0,38.1274,38.1661,38.05,38.0597,57801.0
2023-11-21 10:00:00,39.35,39.47,39.34,39.44,67091.0,38.05,38.1661,38.0404,38.1371,67091.0
2023-11-21 10:05:00,39.43,39.43,39.28,39.3,59020.0,38.1274,38.1274,37.9823,38.0017,59020.0
2023-11-21 10:10:00,39.3,39.3,39.15,39.16,91355.0,38.0017,38.0017,37.8566,37.8663,91355.0
2023-11-21 10:15:00,39.16,39.16,39.07,39.09,82117.0,37.8663,37.8663,37.7793,37.7986,82117.0
2023-11-21 10:20:00,39.1,39.1,38.97,38.99,92909.0,37.8083,37.8083,37.6826,37.7019,92909.0
2023-11-21 10:25:00,39.0,39.14,38.97,39.12,76180.0,37.7116,37.847,37.6826,37.8276,76180.0
2023-11-21 10:30:00,39.13,39.2,39.1,39.17,101568.0,37.8373,37.905,37.8083,37.876,101568.0
2023-11-21 10:35:00,39.18,39.24,39.15,39.23,44420.0,37.8856,37.9437,37.8566,37.934,44420.0
2023-11-21 10:40:00,39.23,39.31,39.22,39.26,34618.0,37.934,38.0113,37.9243,37.963,34618.0
2023-11-21 10:45:00,39.25,39.35,39.23,39.34,37897.0,37.9533,38.05,37.934,38.0404,37897.0
2023-11-21 10:50:00,39.34,39.39,39.3,39.35,64888.0,38.0404,38.0887,38.0017,38.05,64888.0
2023-11-21 10:55:00,39.35,39.38,39.33,39.34,28214.0,38.05,38.079,38.0307,38.0404,28214.0
2023-11-21 11:00:00,39.34,39.43,39.33,39.42,35752.0,38.0404,38.1274,38.0307,38.1177,35752.0
2023-11-21 11:05:00,39.41,39.53,39.4,39.51,45413.0,38.108,38.2241,38.0984,38.2047,45413.0
2023-11-21 11:10:00,39.51,40.25,39.46,40.13,1136006.0,38.2047,38.9203,38.1564,38.8043,1136006.0
2023-11-21 11:15:00,40.14,40.14,39.74,39.76,236226.0,38.8139,38.8139,38.4271,38.4465,236226.0
2023-11-21 11:20:00,39.73,39.85,39.66,39.76,109056.0,38.4175,38.5335,38.3498,38.4465,109056.0
2023-11-21 11:25:00,39.77,39.8,39.65,39.65,41307.0,38.4562,38.4852,38.3401,38.3401,41307.0
2023-11-21 11:30:00,39.65,39.71,39.62,39.68,57236.0,38.3401,38.3981,38.3111,38.3691,57236.0
2023-11-21 11:35:00,39.68,39.74,39.66,39.73,39410.0,38.3691,38.4271,38.3498,38.4175,39410.0
2023-11-21 11:40:00,39.73,39.77,39.68,39.72,49853.0,38.4175,38.4562,38.3691,38.4078,49853.0
2023-11-21 11:45:00,39.72,39.96,39.71,39.91,184068.0,38.4078,38.6399,38.3981,38.5915,184068.0
2023-11-21 11:50:00,39.91,40.1,39.89,40.09,184236.0,38.5915,38.7753,38.5722,38.7656,184236.0
2023-11-21 11:55:00,40.1,40.44,40.06,40.18,331851.0,38.7753,39.104,38.7366,38.8526,331851.0
2023-11-21 12:00:00,40.18,40.2,40.01,40.03,109686.0,38.8526,38.8719,38.6882,38.7076,109686.0
2023-11-21 12:05:00,40.02,40.08,39.99,39.99,69873.0,38.6979,38.7559,38.6689,38.6689,69873.0
2023-11-21 12:10:00,39.99,40.08,39.98,40.0,53771.0,38.6689,38.7559,38.6592,38.6786,53771.0
2023-11-21 12:15:00,40.0,40.06,39.93,39.94,36425.0,38.6786,38.7366,38.6109,38.6205,36425.0
2023-11-21 12:20:00,39.94,40.03,39.93,39.98,45437.0,38.6205,38.7076,38.6109,38.6592,45437.0
2023-11-21 12:25:00,39.97,40.01,39.93,40.0,19549.0,38.6495,38.6882,38.6109,38.6786,19549.0
2023-11-21 12:30:00,40.0,40.04,39.98,40.0,38738.0,38.6786,38.7172,38.6592,38.6786,38738.0
2023-11-21 12:35:00,39.98,40.05,39.98,40.0,27360.0,38.6592,38.7269,38.6592,38.6786,27360.0
2023-11-21 12:40:00,40.0,40.04,39.99,40.01,29634.0,38.6786,38.7172,38.6689,38.6882,29634.0
2023-11-21 12:45:00,40.0,40.11,40.0,40.11,42724.0,38.6786,38.7849,38.6786,38.7849,42724.0
2023-11-21 12:50:00,40.1,40.13,40.05,40.12,35812.0,38.7753,38.8043,38.7269,38.7946,35812.0
2023-11-21 12:55:00,40.12,40.12,40.07,40.09,34923.0,38.7946,38.7946,38.7462,38.7656,34923.0
2023-11-21 13:00:00,40.09,40.1,40.0,40.06,44997.0,38.7656,38.7753,38.6786,38.7366,44997.0
2023-11-21 13:05:00,40.05,40.08,40.02,40.07,39239.0,38.7269,38.7559,38.6979,38.7462,39239.0
2023-11-21 13:10:00,40.07,40.09,40.02,40.04,38549.0,38.7462,38.7656,38.6979,38.7172,38549.0
2023-11-21 13:15:00,40.03,40.08,40.02,40.07,44003.0,38.7076,38.7559,38.6979,38.7462,44003.0
2023-11-21 13:20:00,40.07,40.1,40.05,40.08,50159.0,38.7462,38.7753,38.7269,38.7559,50159.0
2023-11-21 13:25:00,40.07,40.1,40.04,40.05,55597.0,38.7462,38.7753,38.7172,38.7269,55597.0
2023-11-21 13:30:00,40.05,40.1,40.01,40.07,37240.0,38.7269,38.7753,38.6882,38.7462,37240.0
2023-11-21 13:35:00,40.07,40.07,40.0,40.04,60849.0,38.7462,38.7462,38.6786,38.7172,60849.0
2023-11-21 13:40:00,40.05,40.07,40.02,40.04,60008.0,38.7269,38.7462,38.6979,38.7172,60008.0
2023-11-21 13:45:00,40.04,40.11,40.03,40.11,36823.0,38.7172,38.7849,38.7076,38.7849,36823.0
2023-11-21 13:50:00,40.09,40.1,40.07,40.1,31737.0,38.7656,38.7753,38.7462,38.7753,31737.0
2023-11-21 13:55:00,40.09,40.14,40.06,40.06,41116.0,38.7656,38.8139,38.7366,38.7366,41116.0
2023-11-21 14:00:00,40.07,40.09,40.01,40.09,56170.0,38.7462,38.7656,38.6882,38.7656,56170.0
2023-11-21 14:05:00,40.08,40.12,39.99,40.04,72312.0,38.7559,38.7946,38.6689,38.7172,72312.0
2023-11-21 14:10:00,40.04,40.07,39.99,40.05,37966.0,38.7172,38.7462,38.6689,38.7269,37966.0
2023-11-21 14:15:00,40.05,40.09,40.04,40.08,31697.0,38.7269,38.7656,38.7172,38.7559,31697.0
2023-11-21 14:20:00,40.08,40.1,40.06,40.09,30043.0,38.7559,38.7753,38.7366,38.7656,30043.0
2023-11-21 14:25:00,40.08,40.15,40.08,40.12,61456.0,38.7559,38.8236,38.7559,38.7946,61456.0
2023-11-21 14:30:00,40.12,40.14,40.08,40.12,50902.0,38.7946,38.8139,38.7559,38.7946,50902.0
2023-11-21 14:35:00,40.12,40.14,40.1,40.12,37598.0,38.7946,38.8139,38.7753,38.7946,37598.0
2023-11-21 14:40:00,40.12,40.12,40.05,40.08,60945.0,38.7946,38.7946,38.7269,38.7559,60945.0
2023-11-21 14:45:00,40.08,40.09,40.0,40.02,64375.0,38.7559,38.7656,38.6786,38.6979,64375.0
2023-11-21 14:50:00,40.02,40.05,39.98,40.04,50416.0,38.6979,38.7269,38.6592,38.7172,50416.0
2023-11-21 14:55:00,40.05,40.12,40.04,40.11,51292.0,38.7269,38.7946,38.7172,38.7849,51292.0
2023-11-21 15:00:00,40.11,40.17,40.1,40.12,55304.0,38.7849,38.8429,38.7753,38.7946,55304.0
2023-11-21 15:05:00,40.12,40.19,40.11,40.17,94434.0,38.7946,38.8623,38.7849,38.8429,94434.0
2023-11-21 15:10:00,40.17,40.19,40.12,40.15,76713.0,38.8429,38.8623,38.7946,38.8236,76713.0
2023-11-21 15:15:00,40.16,40.23,40.15,40.2,103153.0,38.8333,38.901,38.8236,38.8719,103153.0
2023-11-21 15:20:00,40.21,40.23,40.2,40.22,80314.0,38.8816,38.901,38.8719,38.8913,80314.0
2023-11-21 15:25:00,40.22,40.29,40.21,40.27,130771.0,38.8913,38.959,38.8816,38.9396,130771.0
2023-11-21 15:30:00,40.27,40.31,40.25,40.29,132913.0,38.9396,38.9783,38.9203,38.959,132913.0
2023-11-21 15:35:00,40.29,40.33,40.26,40.3,140748.0,38.959,38.9977,38.93,38.9686,140748.0
2023-11-21 15:40:00,40.3,40.33,40.27,40.3,153105.0,38.9686,38.9977,38.9396,38.9686,153105.0
2023-11-21 15:45:00,40.3,40.36,40.27,40.32,202009.0,38.9686,39.0267,38.9396,38.988,202009.0
2023-11-21 15:50:00,40.33,40.4,40.3,40.38,344672.0,38.9977,39.0653,38.9686,39.046,344672.0
2023-11-21 15:55:00,40.39,40.41,40.34,40.39,698039.0,39.0557,39.075,39.0073,39.0557,698039.0
2023-11-22 09:30:00,40.53,41.04,40.5,40.93,172693.0,39.191,39.6842,39.162,39.5778,172693.0
2023-11-22 09:35:00,40.88,41.23,40.87,41.19,88178.0,39.5295,39.8679,39.5198,39.8292,88178.0
2023-11-22 09:40:00,41.19,41.3,41.09,41.27,91592.0,39.8292,39.9356,39.7325,39.9066,91592.0
2023-11-22 09:45:00,41.28,41.36,41.25,41.32,104741.0,39.9163,39.9936,39.8873,39.9549,104741.0
2023-11-22 09:50:00,41.31,41.35,41.17,41.18,101971.0,39.9453,39.984,39.8099,39.8196,101971.0
2023-11-22 09:55:00,41.2,41.22,41.0,41.11,49403.0,39.8389,39.8582,39.6455,39.7519,49403.0
2023-11-22 10:00:00,41.11,41.28,41.07,41.19,107024.0,39.7519,39.9163,39.7132,39.8292,107024.0
2023-11-22 10:05:00,41.18,41.22,41.13,41.15,99277.0,39.8196,39.8582,39.7712,39.7906,99277.0
2023-11-22 10:10:00,41.14,41.19,41.06,41.19,68446.0,39.7809,39.8292,39.7035,39.8292,68446.0
2023-11-22 10:15:00,41.18,41.24,41.11,41.22,40037.0,39.8196,39.8776,39.7519,39.8582,40037.0
2023-11-22 10:20:00,41.21,41.31,41.2,41.25,87742.0,39.8486,39.9453,39.8389,39.8873,87742.0
2023-11-22 10:25:00,41.26,41.3,41.2,41.3,43596.0,39.8969,39.9356,39.8389,39.9356,43596.0
2023-11-22 10:30:00,41.3,41.4,41.29,41.4,72618.0,39.9356,40.0323,39.9259,40.0323,72618.0
2023-11-22 10:35:00,41.4,41.53,41.4,41.45,106450.0,40.0323,40.158,40.0323,40.0807,106450.0
2023-11-22 10:40:00,41.45,41.58,41.45,41.53,49771.0,40.0807,40.2064,40.0807,40.158,49771.0
2023-11-22 10:45:00,41.52,41.61,41.51,41.55,70349.0,40.1483,40.2354,40.1387,40.1773,70349.0
2023-11-22 10:50:00,41.54,41.54,41.42,41.46,66380.0,40.1677,40.1677,40.0516,40.0903,66380.0
2023-11-22 10:55:00,41.46,41.55,41.44,41.52,59466.0,40.0903,40.1773,40.071,40.1483,59466.0
2023-11-22 11:00:00,41.51,41.59,41.51,41.57,45617.0,40.1387,40.216,40.1387,40.1967,45617.0
2023-11-22 11:05:00,41.59,41.67,41.58,41.63,56825.0,40.216,40.2934,40.2064,40.2547,56825.0
2023-11-22 11:10:00,41.62,41.72,41.62,41.68,70597.0,40.245,40.3417,40.245,40.3031,70597.0
2023-11-22 11:15:00,41.68,41.68,41.57,41.58,54551.0,40.3031,40.3031,40.1967,40.2064,54551.0
2023-11-22 11:20:00,41.58,41.61,41.57,41.61,35806.0,40.2064,40.2354,40.1967,40.2354,35806.0
2023-11-22 11:25:00,41.6,41.63,41.55,41.59,43421.0,40.2257,40.2547,40.1773,40.216,43421.0
2023-11-22 11:30:00,41.59,41.7,41.59,41.7,102397.0,40.216,40.3224,40.216,40.3224,102397.0
2023-11-22 11:35:00,41.7,41.72,41.67,41.71,57435.0,40.3224,40.3417,40.2934,40.3321,57435.0
2023-11-22 11:40:00,41.71,41.77,41.68,41.77,78748.0,40.3321,40.3901,40.3031,40.3901,78748.0
2023-11-22 11:45:00,41.76,41.82,41.75,41.78,48248.0,40.3804,40.4384,40.3707,40.3997,48248.0
2023-11-22 11:50:00,41.78,41.81,41.76,41.8,43785.0,40.3997,40.4288,40.3804,40.4191,43785.0
2023-11-22 11:55:00,41.8,41.86,41.79,41.84,56711.0,40.4191,40.4771,40.4094,40.4578,56711.0
2023-11-22 12:00:00,41.83,41.85,41.75,41.8,103129.0,40.4481,40.4674,40.3707,40.4191,103129.0
2023-11-22 12:05:00,41.8,41.83,41.75,41.77,86077.0,40.4191,40.4481,40.3707,40.3901,86077.0
2023-11-22 12:10:00,41.78,41.84,41.75,41.77,84257.0,40.3997,40.4578,40.3707,40.3901,84257.0
2023-11-22 12:15:00,41.77,41.8,41.71,41.71,45983.0,40.3901,40.4191,40.3321,40.3321,45983.0
2023-11-22 12:20:00,41.72,41.75,41.69,41.73,28677.0,40.3417,40.3707,40.3127,40.3514,28677.0
2023-11-22 12:25:00,41.72,41.76,41.7,41.73,35105.0,40.3417,40.3804,40.3224,40.3514,35105.0
2023-11-22 12:30:00,41.73,41.78,41.7,41.78,50024.0,40.3514,40.3997,40.3224,40.3997,50024.0
2023-11-22 12:35:00,41.77,41.79,41.74,41.75,54785.0,40.3901,40.4094,40.3611,40.3707,54785.0
2023-11-22 12:40:00,41.75,41.76,41.7,41.75,86521.0,40.3707,40.3804,40.3224,40.3707,86521.0
2023-11-22 12:45:00,41.75,41.75,41.7,41.71,36120.0,40.3707,40.3707,40.3224,40.3321,36120.0
2023-11-22 12:50:00,41.7,41.76,41.68,41.73,35476.0,40.3224,40.3804,40.3031,40.3514,35476.0
2023-11-22 12:55:00,41.73,41.75,41.71,41.74,25451.0,40.3514,40.3707,40.3321,40.3611,25451.0
2023-11-22 13:00:00,41.73,41.75,41.65,41.69,61737.0,40.3514,40.3707,40.274,40.3127,61737.0
2023-11-22 13:05:00,41.69,41.72,41.67,41.7,37733.0,40.3127,40.3417,40.2934,40.3224,37733.0
2023-11-22 13:10:00,41.7,41.72,41.68,41.71,34512.0,40.3224,40.3417,40.3031,40.3321,34512.0
2023-11-22 13:15:00,41.71,41.71,41.66,41.68,34311.0,40.3321,40.3321,40.2837,40.3031,34311.0
2023-11-22 13:20:00,41.68,41.71,41.65,41.69,49063.0,40.3031,40.3321,40.274,40.3127,49063.0
2023-11-22 13:25:00,41.69,41.7,41.67,41.7,24799.0,40.3127,40.3224,40.2934,40.3224,24799.0
2023-11-22 13:30:00,41.7,41.72,41.68,41.72,85327.0,40.3224,40.3417,40.3031,40.3417,85327.0
2023-11-22 13:35:00,41.73,41.76,41.71,41.73,51257.0,40.3514,40.3804,40.3321,40.3514,51257.0
2023-11-22 13:40:00,41.73,41.81,41.72,41.76,77400.0,40.3514,40.4288,40.3417,40.3804,77400.0
2023-11-22 13:45:00,41.77,41.82,41.76,41.79,69076.0,40.3901,40.4384,40.3804,40.4094,69076.0
2023-11-22 13:50:00,41.79,41.79,41.75,41.77,40462.0,40.4094,40.4094,40.3707,40.3901,40462.0
2023-11-22 13:55:00,41.78,41.78,41.74,41.75,45377.0,40.3997,40.3997,40.3611,40.3707,45377.0
2023-11-22 14:00:00,41.76,41.81,41.75,41.78,94698.0,40.3804,40.4288,40.3707,40.3997,94698.0
2023-11-22 14:05:00,41.77,41.79,41.69,41.73,74673.0,40.3901,40.4094,40.3127,40.3514,74673.0
2023-11-22 14:10:00,41.73,41.73,41.64,41.67,65951.0,40.3514,40.3514,40.2644,40.2934,65951.0
2023-11-22 14:15:00,41.66,41.71,41.61,41.71,119531.0,40.2837,40.3321,40.2354,40.3321,119531.0
2023-11-22 14:20:00,41.72,41.74,41.7,41.71,26055.0,40.3417,40.3611,40.3224,40.3321,26055.0
2023-11-22 14:25:00,41.72,41.76,41.71,41.74,21739.0,40.3417,40.3804,40.3321,40.3611,21739.0
2023-11-22 14:30:00,41.74,41.74,41.68,41.7,33659.0,40.3611,40.3611,40.3031,40.3224,33659.0
2023-11-22 14:35:00,41.69,41.72,41.6,41.63,51024.0,40.3127,40.3417,40.2257,40.2547,51024.0
2023-11-22 14:40:00,41.63,41.63,41.59,41.6,33488.0,40.2547,40.2547,40.216,40.2257,33488.0
2023-11-22 14:45:00,41.59,41.6,41.53,41.59,41600.0,40.216,40.2257,40.158,40.216,41600.0
2023-11-22 14:50:00,41.59,41.63,41.57,41.6,52071.0,40.216,40.2547,40.1967,40.2257,52071.0
2023-11-22 14:55:00,41.59,41.65,41.58,41.65,88555.0,40.216,40.274,40.2064,40.274,88555.0
2023-11-22 15:00:00,41.65,41.73,41.64,41.73,61567.0,40.274,40.3514,40.2644,40.3514,61567.0
2023-11-22 15:05:00,41.73,41.75,41.7,41.72,55155.0,40.3514,40.3707,40.3224,40.3417,55155.0
2023-11-22 15:10:00,41.72,41.73,41.68,41.69,50724.0,40.3417,40.3514,40.3031,40.3127,50724.0
2023-11-22 15:15:00,41.69,41.73,41.68,41.72,77320.0,40.3127,40.3514,40.3031,40.3417,77320.0
2023-11-22 15:20:00,41.72,41.72,41.6,41.65,77371.0,40.3417,40.3417,40.2257,40.274,77371.0
2023-11-22 15:25:00,41.65,41.66,41.51,41.55,141237.0,40.274,40.2837,40.1387,40.1773,141237.0
2023-11-22 15:30:00,41.55,41.58,41.54,41.55,76663.0,40.1773,40.2064,40.1677,40.1773,76663.0
2023-11-22 15:35:00,41.55,41.63,41.55,41.61,88420.0,40.1773,40.2547,40.1773,40.2354,88420.0
2023-11-22 15:40:00,41.61,41.61,41.58,41.59,65716.0,40.2354,40.2354,40.2064,40.216,65716.0
2023-11-22 15:45:00,41.59,41.65,41.58,41.63,163343.0,40.216,40.274,40.2064,40.2547,163343.0
2023-11-22 15:50:00,41.62,41.72,41.62,41.71,298220.0,40.245,40.3417,40.245,40.3321,298220.0
2023-11-22 15:55:00,41.71,41.72,41.63,41.64,506435.0,40.3321,40.3417,40.2547,40.2644,506435.0
2023-11-24 09:30:00,41.66,41.79,41.46,41.48,78992.0,40.2837,40.4094,40.0903,40.1097,78992.0
2023-11-24 09:35:00,41.48,41.58,41.38,41.58,32172.0,40.1097,40.2064,40.013,40.2064,32172.0
2023-11-24 09:40:00,41.57,41.59,41.51,41.52,33234.0,40.1967,40.216,40.1387,40.1483,33234.0
2023-11-24 09:45:00,41.53,41.54,41.37,41.47,51194.0,40.158,40.1677,40.0033,40.1,51194.0
2023-11-24 09:50:00,41.48,41.5,41.44,41.45,26365.0,40.1097,40.129,40.071,40.0807,26365.0
2023-11-24 09:55:00,41.46,41.54,41.43,41.53,32424.0,40.0903,40.1677,40.0613,40.158,32424.0
2023-11-24 10:00:00,41.53,41.61,41.53,41.59,31486.0,40.158,40.2354,40.158,40.216,31486.0
2023-11-24 10:05:00,41.59,41.6,41.48,41.5,25109.0,40.216,40.2257,40.1097,40.129,25109.0
2023-11-24 10:10:00,41.49,41.6,41.46,41.6,29472.0,40.1193,40.2257,40.0903,40.2257,29472.0
2023-11-24 10:15:00,41.61,41.61,41.48,41.49,24991.0,40.2354,40.2354,40.1097,40.1193,24991.0
2023-11-24 10:20:00,41.5,41.56,41.47,41.54,16698.0,40.129,40.187,40.1,40.1677,16698.0
2023-11-24 10:25:00,41.54,41.54,41.43,41.43,23830.0,40.1677,40.1677,40.0613,40.0613,23830.0
2023-11-24 10:30:00,41.44,41.49,41.43,41.48,23100.0,40.071,40.1193,40.0613,40.1097,23100.0
2023-11-24 10:35:00,41.48,41.49,41.46,41.48,19518.0,40.1097,40.1193,40.0903,40.1097,19518.0
2023-11-24 10:40:00,41.48,41.56,41.48,41.52,33191.0,40.1097,40.187,40.1097,40.1483,33191.0
2023-11-24 10:45:00,41.52,41.53,41.48,41.5,30210.0,40.1483,40.158,40.1097,40.129,30210.0
2023-11-24 10:50:00,41.49,41.49,41.4,41.44,21595.0,40.1193,40.1193,40.0323,40.071,21595.0
2023-11-24 10:55:00,41.43,41.5,41.41,41.44,25264.0,40.0613,40.129,40.042,40.071,25264.0
2023-11-24 11:00:00,41.44,41.47,41.44,41.45,18677.0,40.071,40.1,40.071,40.0807,18677.0
2023-11-24 11:05:00,41.46,41.47,41.4,41.44,24530.0,40.0903,40.1,40.0323,40.071,24530.0
2023-11-24 11:10:00,41.44,41.5,41.43,41.49,25613.0,40.071,40.129,40.0613,40.1193,25613.0
2023-11-24 11:15:00,41.5,41.51,41.47,41.48,20912.0,40.129,40.1387,40.1,40.1097,20912.0
2023-11-24 11:20:00,41.48,41.57,41.48,41.57,22435.0,40.1097,40.1967,40.1097,40.1967,22435.0
2023-11-24 11:25:00,41.57,41.59,41.48,41.52,30367.0,40.1967,40.216,40.1097,40.1483,30367.0
2023-11-24 11:30:00,41.52,41.55,41.5,41.52,21024.0,40.1483,40.1773,40.129,40.1483,21024.0
2023-11-24 11:35:00,41.52,41.54,41.47,41.48,16057.0,40.1483,40.1677,40.1,40.1097,16057.0
2023-11-24 11:40:00,41.48,41.52,41.48,41.5,21349.0,40.1097,40.1483,40.1097,40.129,21349.0
2023-11-24 11:45:00,41.5,41.52,41.45,41.45,17785.0,40.129,40.1483,40.0807,40.0807,17785.0
2023-11-24 11:50:00,41.46,41.51,41.45,41.48,23734.0,40.0903,40.1387,40.0807,40.1097,23734.0
2023-11-24 11:55:00,41.48,41.5,41.43,41.43,22258.0,40.1097,40.129,40.0613,40.0613,22258.0
2023-11-24 12:00:00,41.44,41.49,41.43,41.45,33215.0,40.071,40.1193,40.0613,40.0807,33215.0
2023-11-24 12:05:00,41.45,41.47,41.39,41.4,28311.0,40.0807,40.1,40.0226,40.0323,28311.0
2023-11-24 12:10:00,41.4,41.44,41.35,41.36,50689.0,40.0323,40.071,39.984,39.9936,50689.0
2023-11-24 12:15:00,41.36,41.4,41.35,41.38,24643.0,39.9936,40.0323,39.984,40.013,24643.0
2023-11-24 12:20:00,41.38,41.42,41.34,41.4,44495.0,40.013,40.0516,39.9743,40.0323,44495.0
2023-11-24 12:25:00,41.4,41.41,41.32,41.33,47730.0,40.0323,40.042,39.9549,39.9646,47730.0
2023-11-24 12:30:00,41.34,41.36,41.28,41.33,66459.0,39.9743,39.9936,39.9163,39.9646,66459.0
2023-11-24 12:35:00,41.34,41.4,41.32,41.39,76756.0,39.9743,40.0323,39.9549,40.0226,76756.0
2023-11-24 12:40:00,41.39,41.49,41.38,41.47,41838.0,40.0226,40.1193,40.013,40.1,41838.0
2023-11-24 12:45:00,41.47,41.52,41.46,41.49,47590.0,40.1,40.1483,40.0903,40.1193,47590.0
2023-11-24 12:50:00,41.49,41.54,41.42,41.48,126403.0,40.1193,40.1677,40.0516,40.1097,126403.0
2023-11-24 12:55:00,41.48,41.53,41.44,41.48,237565.0,40.1097,40.158,40.071,40.1097,237565.0
2023-11-27 09:30:00,41.34,41.43,41.12,41.29,76675.0,39.9743,40.0613,39.7616,39.9259,76675.0
2023-11-27 09:35:00,41.27,41.3,40.9,40.92,102642.0,39.9066,39.9356,39.5488,39.5682,102642.0
2023-11-27 09:40:00,40.93,40.97,40.77,40.78,192170.0,39.5778,39.6165,39.4231,39.4328,192170.0
2023-11-27 09:45:00,40.79,40.9,40.75,40.87,84645.0,39.4425,39.5488,39.4038,39.5198,84645.0
2023-11-27 09:50:00,40.86,41.02,40.8,40.99,68780.0,39.5101,39.6649,39.4521,39.6358,68780.0
2023-11-27 09:55:00,41.0,41.1,41.0,41.07,54077.0,39.6455,39.7422,39.6455,39.7132,54077.0
2023-11-27 10:00:00,41.07,41.12,41.01,41.05,76541.0,39.7132,39.7616,39.6552,39.6939,76541.0
2023-11-27 10:05:00,41.05,41.1,41.04,41.05,61025.0,39.6939,39.7422,39.6842,39.6939,61025.0
2023-11-27 10:10:00,41.06,41.16,41.05,41.14,47640.0,39.7035,39.8002,39.6939,39.7809,47640.0
2023-11-27 10:15:00,41.14,41.23,41.12,41.18,37838.0,39.7809,39.8679,39.7616,39.8196,37838.0
2023-11-27 10:20:00,41.18,41.29,41.18,41.28,41879.0,39.8196,39.9259,39.8196,39.9163,41879.0
2023-11-27 10:25:00,41.29,41.31,41.25,41.3,26343.0,39.9259,39.9453,39.8873,39.9356,26343.0
2023-11-27 10:30:00,41.31,41.38,41.3,41.37,37027.0,39.9453,40.013,39.9356,40.0033,37027.0
2023-11-27 10:35:00,41.37,41.4,41.34,41.37,47033.0,40.0033,40.0323,39.9743,40.0033,47033.0
2023-11-27 10:40:00,41.37,41.38,41.34,41.35,36808.0,40.0033,40.013,39.9743,39.984,36808.0
2023-11-27 10:45:00,41.34,41.38,41.29,41.33,20023.0,39.9743,40.013,39.9259,39.9646,20023.0
2023-11-27 10:50:00,41.34,41.36,41.32,41.35,19148.0,39.9743,39.9936,39.9549,39.984,19148.0
2023-11-27 10:55:00,41.36,41.43,41.35,41.42,52319.0,39.9936,40.0613,39.984,40.0516,52319.0
2023-11-27 11:00:00,41.42,41.45,41.37,41.41,41466.0,40.0516,40.0807,40.0033,40.042,41466.0
2023-11-27 11:05:00,41.41,41.49,41.41,41.46,33448.0,40.042,40.1193,40.042,40.0903,33448.0
2023-11-27 11:10:00,41.45,41.47,41.43,41.45,39191.0,40.0807,40.1,40.0613,40.0807,39191.0
2023-11-27 11:15:00,41.45,41.45,41.4,41.44,28723.0,40.0807,40.0807,40.0323,40.071,28723.0
2023-11-27 11:20:00,41.44,41.5,41.43,41.5,26879.0,40.071,40.129,40.0613,40.129,26879.0
2023-11-27 11:25:00,41.5,41.58,41.46,41.55,47229.0,40.129,40.2064,40.0903,40.1773,47229.0
2023-11-27 11:30:00,41.55,41.55,41.53,41.55,15056.0,40.1773,40.1773,40.158,40.1773,15056.0
2023-11-27 11:35:00,41.55,41.56,41.5,41.53,32990.0,40.1773,40.187,40.129,40.158,32990.0
2023-11-27 11:40:00,41.53,41.58,41.52,41.54,11102.0,40.158,40.2064,40.1483,40.1677,11102.0
2023-11-27 11:45:00,41.53,41.53,41.51,41.52,15442.0,40.158,40.158,40.1387,40.1483,15442.0
2023-11-27 11:50:00,41.52,41.54,41.51,41.54,21253.0,40.1483,40.1677,40.1387,40.1677,21253.0
2023-11-27 11:55:00,41.53,41.58,41.49,41.5,31689.0,40.158,40.2064,40.1193,40.129,31689.0
2023-11-27 12:00:00,41.5,41.53,41.46,41.52,27146.0,40.129,40.158,40.0903,40.1483,27146.0
2023-11-27 12:05:00,41.52,41.53,41.5,41.53,28264.0,40.1483,40.158,40.129,40.158,28264.0
2023-11-27 12:10:00,41.52,41.55,41.52,41.55,32144.0,40.1483,40.1773,40.1483,40.1773,32144.0
2023-11-27 12:15:00,41.55,41.57,41.5,41.52,25519.0,40.1773,40.1967,40.129,40.1483,25519.0
2023-11-27 12:20:00,41.51,41.51,41.46,41.47,32017.0,40.1387,40.1387,40.0903,40.1,32017.0
2023-11-27 12:25:00,41.47,41.48,41.43,41.48,18401.0,40.1,40.1097,40.0613,40.1097,18401.0
2023-11-27 12:30:00,41.48,41.49,41.46,41.48,16852.0,40.1097,40.1193,40.0903,40.1097,16852.0
2023-11-27 12:35:00,41.48,41.48,41.45,41.47,9678.0,40.1097,40.1097,40.0807,40.1,9678.0
2023-11-27 12:40:00,41.47,41.49,41.46,41.48,18254.0,40.1,40.1193,40.0903,40.1097,18254.0
2023-11-27 12:45:00,41.48,41.49,41.43,41.45,23215.0,40.1097,40.1193,40.0613,40.0807,23215.0
2023-11-27 12:50:00,41.44,41.45,41.4,41.43,26484.0,40.071,40.0807,40.0323,40.0613,26484.0
2023-11-27 12:55:00,41.43,41.47,41.42,41.46,21690.0,40.0613,40.1,40.0516,40.0903,21690.0
2023-11-27 13:00:00,41.45,41.46,41.39,41.46,27618.0,40.0807,40.0903,40.0226,40.0903,27618.0
2023-11-27 13:05:00,41.46,41.47,41.43,41.46,15074.0,40.0903,40.1,40.0613,40.0903,15074.0
2023-11-27 13:10:00,41.47,41.51,41.46,41.48,32339.0,40.1,40.1387,40.0903,40.1097,32339.0
2023-11-27 13:15:00,41.48,41.54,41.48,41.49,22201.0,40.1097,40.1677,40.1097,40.1193,22201.0
2023-11-27 13:20:00,41.48,41.5,41.47,41.48,21235.0,40.1097,40.129,40.1,40.1097,21235.0
2023-11-27 13:25:00,41.48,41.49,41.43,41.48,18230.0,40.1097,40.1193,40.0613,40.1097,18230.0
2023-11-27 13:30:00,41.48,41.48,41.43,41.45,26093.0,40.1097,40.1097,40.0613,40.0807,26093.0
2023-11-27 13:35:00,41.45,41.48,41.43,41.45,24929.0,40.0807,40.1097,40.0613,40.0807,24929.0
2023-11-27 13:40:00,41.45,41.45,41.41,41.41,12156.0,40.0807,40.0807,40.042,40.042,12156.0
2023-11-27 13:45:00,41.41,41.42,41.38,41.39,26922.0,40.042,40.0516,40.013,40.0226,26922.0
2023-11-27 13:50:00,41.39,41.42,41.39,41.41,11309.0,40.0226,40.0516,40.0226,40.042,11309.0
2023-11-27 13:55:00,41.41,41.46,41.4,41.44,28794.0,40.042,40.0903,40.0323,40.071,28794.0
2023-11-27 14:00:00,41.45,41.47,41.44,41.45,20372.0,40.0807,40.1,40.071,40.0807,20372.0
2023-11-27 14:05:00,41.46,41.46,41.42,41.44,16480.0,40.0903,40.0903,40.0516,40.071,16480.0
2023-11-27 14:10:00,41.44,41.49,41.44,41.48,14255.0,40.071,40.1193,40.071,40.1097,14255.0
2023-11-27 14:15:00,41.48,41.5,41.47,41.48,17458.0,40.1097,40.129,40.1,40.1097,17458.0
2023-11-27 14:20:00,41.48,41.49,41.45,41.47,23464.0,40.1097,40.1193,40.0807,40.1,23464.0
2023-11-27 14:25:00,41.48,41.51,41.47,41.51,18050.0,40.1097,40.1387,40.1,40.1387,18050.0
2023-11-27 14:30:00,41.51,41.52,41.47,41.47,29872.0,40.1387,40.1483,40.1,40.1,29872.0
2023-11-27 14:35:00,41.47,41.49,41.46,41.47,31547.0,40.1,40.1193,40.0903,40.1,31547.0
2023-11-27 14:40:00,41.47,41.47,41.36,41.41,37783.0,40.1,40.1,39.9936,40.042,37783.0
2023-11-27 14:45:00,41.41,41.44,41.4,41.41,21488.0,40.042,40.071,40.0323,40.042,21488.0
2023-11-27 14:50:00,41.4,41.42,41.4,41.42,14901.0,40.0323,40.0516,40.0323,40.0516,14901.0
2023-11-27 14:55:00,41.42,41.45,41.42,41.45,32701.0,40.0516,40.0807,40.0516,40.0807,32701.0
2023-11-27 15:00:00,41.45,41.45,41.41,41.41,31230.0,40.0807,40.0807,40.042,40.042,31230.0
2023-11-27 15:05:00,41.41,41.44,41.41,41.44,23711.0,40.042,40.071,40.042,40.071,23711.0
2023-11-27 15:10:00,41.44,41.46,41.4,41.42,42217.0,40.071,40.0903,40.0323,40.0516,42217.0
2023-11-27 15:15:00,41.43,41.48,41.4,41.47,31858.0,40.0613,40.1097,40.0323,40.1,31858.0
2023-11-27 15:20:00,41.47,41.5,41.46,41.48,28982.0,40.1,40.129,40.0903,40.1097,28982.0
2023-11-27 15:25:00,41.48,41.49,41.43,41.45,29494.0,40.1097,40.1193,40.0613,40.0807,29494.0
2023-11-27 15:30:00,41.45,41.45,41.38,41.41,81520.0,40.0807,40.0807,40.013,40.042,81520.0
2023-11-27 15:35:00,41.41,41.46,41.39,41.42,54331.0,40.042,40.0903,40.0226,40.0516,54331.0
2023-11-27 15:40:00,41.43,41.43,41.38,41.41,51210.0,40.0613,40.0613,40.013,40.042,51210.0
2023-11-27 15:45:00,41.41,41.45,41.38,41.38,70915.0,40.042,40.0807,40.013,40.013,70915.0
2023-11-27 15:50:00,41.38,41.43,41.36,41.36,200865.0,40.013,40.0613,39.9936,39.9936,200865.0
2023-11-27 15:55:00,41.36,41.38,41.34,41.36,350377.0,39.9936,40.013,39.9743,39.9936,350377.0
2023-11-28 09:30:00,40.98,41.18,40.93,41.16,157788.0,39.6262,39.8196,39.5778,39.8002,157788.0
2023-11-28 09:35:00,41.18,41.22,41.1,41.14,40419.0,39.8196,39.8582,39.7422,39.7809,40419.0
2023-11-28 09:40:00,41.14,41.29,41.12,41.27,88962.0,39.7809,39.9259,39.7616,39.9066,88962.0
2023-11-28 09:45:00,41.27,41.42,41.26,41.35,42366.0,39.9066,40.0516,39.8969,39.984,42366.0
2023-11-28 09:50:00,41.34,41.37,41.29,41.36,82958.0,39.9743,40.0033,39.9259,39.9936,82958.0
2023-11-28 09:55:00,41.34,41.35,41.23,41.26,46302.0,39.9743,39.984,39.8679,39.8969,46302.0
2023-11-28 10:00:00,41.26,41.26,41.08,41.17,93653.0,39.8969,39.8969,39.7229,39.8099,93653.0
2023-11-28 10:05:00,41.18,41.22,41.13,41.18,48107.0,39.8196,39.8582,39.7712,39.8196,48107.0
2023-11-28 10:10:00,41.19,41.24,41.18,41.22,28647.0,39.8292,39.8776,39.8196,39.8582,28647.0
2023-11-28 10:15:00,41.22,41.24,41.17,41.22,43603.0,39.8582,39.8776,39.8099,39.8582,43603.0
2023-11-28 10:20:00,41.21,41.31,41.18,41.27,45397.0,39.8486,39.9453,39.8196,39.9066,45397.0
2023-11-28 10:25:00,41.27,41.27,41.18,41.2,26470.0,39.9066,39.9066,39.8196,39.8389,26470.0
2023-11-28 10:30:00,41.2,41.25,41.18,41.21,29430.0,39.8389,39.8873,39.8196,39.8486,29430.0
2023-11-28 10:35:00,41.21,41.25,41.19,41.25,40313.0,39.8486,39.8873,39.8292,39.8873,40313.0
2023-11-28 10:40:00,41.25,41.43,41.25,41.43,38060.0,39.8873,40.0613,39.8873,40.0613,38060.0
2023-11-28 10:45:00,41.41,41.41,41.25,41.25,35849.0,40.042,40.042,39.8873,39.8873,35849.0
2023-11-28 10:50:00,41.25,41.33,41.24,41.27,67985.0,39.8873,39.9646,39.8776,39.9066,67985.0
2023-11-28 10:55:00,41.26,41.26,41.17,41.21,36898.0,39.8969,39.8969,39.8099,39.8486,36898.0
2023-11-28 11:00:00,41.22,41.27,41.2,41.22,33793.0,39.8582,39.9066,39.8389,39.8582,33793.0
2023-11-28 11:05:00,41.21,41.28,41.19,41.26,24823.0,39.8486,39.9163,39.8292,39.8969,24823.0
2023-11-28 11:10:00,41.26,41.26,41.2,41.23,38685.0,39.8969,39.8969,39.8389,39.8679,38685.0
2023-11-28 11:15:00,41.24,41.36,41.23,41.34,98911.0,39.8776,39.9936,39.8679,39.9743,98911.0
2023-11-28 11:20:00,41.33,41.41,41.32,41.41,43523.0,39.9646,40.042,39.9549,40.042,43523.0
2023-11-28 11:25:00,41.4,41.41,41.34,41.4,41249.0,40.0323,40.042,39.9743,40.0323,41249.0
2023-11-28 11:30:00,41.4,41.51,41.38,41.5,39523.0,40.0323,40.1387,40.013,40.129,39523.0
2023-11-28 11:35:00,41.5,41.52,41.41,41.44,50557.0,40.129,40.1483,40.042,40.071,50557.0
2023-11-28 11:40:00,41.44,41.51,41.43,41.51,32477.0,40.071,40.1387,40.0613,40.1387,32477.0
2023-11-28 11:45:00,41.51,41.56,41.49,41.52,37831.0,40.1387,40.187,40.1193,40.1483,37831.0
2023-11-28 11:50:00,41.51,41.53,41.48,41.5,22416.0,40.1387,40.158,40.1097,40.129,22416.0
2023-11-28 11:55:00,41.5,41.54,41.48,41.52,34311.0,40.129,40.1677,40.1097,40.1483,34311.0
2023-11-28 12:00:00,41.52,41.54,41.5,41.52,16783.0,40.1483,40.1677,40.129,40.1483,16783.0
2023-11-28 12:05:00,41.51,41.52,41.44,41.48,26948.0,40.1387,40.1483,40.071,40.1097,26948.0
2023-11-28 12:10:00,41.49,41.53,41.47,41.49,30003.0,40.1193,40.158,40.1,40.1193,30003.0
2023-11-28 12:15:00,41.49,41.53,41.45,41.47,27562.0,40.1193,40.158,40.0807,40.1,27562.0
2023-11-28 12:20:00,41.47,41.49,41.45,41.48,15786.0,40.1,40.1193,40.0807,40.1097,15786.0
2023-11-28 12:25:00,41.48,41.53,41.48,41.51,21328.0,40.1097,40.158,40.1097,40.1387,21328.0
2023-11-28 12:30:00,41.5,41.5,41.42,41.48,15434.0,40.129,40.129,40.0516,40.1097,15434.0
2023-11-28 12:35:00,41.48,41.53,41.47,41.52,20713.0,40.1097,40.158,40.1,40.1483,20713.0
2023-11-28 12:40:00,41.52,41.53,41.45,41.47,19393.0,40.1483,40.158,40.0807,40.1,19393.0
2023-11-28 12:45:00,41.48,41.5,41.43,41.45,21048.0,40.1097,40.129,40.0613,40.0807,21048.0
2023-11-28 12:50:00,41.45,41.47,41.39,41.47,48830.0,40.0807,40.1,40.0226,40.1,48830.0
2023-11-28 12:55:00,41.46,41.46,41.39,41.41,44611.0,40.0903,40.0903,40.0226,40.042,44611.0
2023-11-28 13:00:00,41.41,41.41,41.25,41.29,42794.0,40.042,40.042,39.8873,39.9259,42794.0
2023-11-28 13:05:00,41.3,41.34,41.27,41.3,18035.0,39.9356,39.9743,39.9066,39.9356,18035.0
2023-11-28 13:10:00,41.3,41.3,41.23,41.24,21445.0,39.9356,39.9356,39.8679,39.8776,21445.0
2023-11-28 13:15:00,41.24,41.28,41.22,41.26,22005.0,39.8776,39.9163,39.8582,39.8969,22005.0
2023-11-28 13:20:00,41.26,41.29,41.24,41.25,32259.0,39.8969,39.9259,39.8776,39.8873,32259.0
2023-11-28 13:25:00,41.25,41.39,41.22,41.39,37419.0,39.8873,40.0226,39.8582,40.0226,37419.0
2023-11-28 13:30:00,41.39,41.39,41.35,41.36,20126.0,40.0226,40.0226,39.984,39.9936,20126.0
2023-11-28 13:35:00,41.36,41.37,41.32,41.34,17845.0,39.9936,40.0033,39.9549,39.9743,17845.0
2023-11-28 13:40:00,41.33,41.36,41.32,41.33,14925.0,39.9646,39.9936,39.9549,39.9646,14925.0
2023-11-28 13:45:00,41.32,41.36,41.31,41.36,16636.0,39.9549,39.9936,39.9453,39.9936,16636.0
2023-11-28 13:50:00,41.36,41.39,41.34,41.34,18543.0,39.9936,40.0226,39.9743,39.9743,18543.0
2023-11-28 13:55:00,41.35,41.36,41.24,41.24,36645.0,39.984,39.9936,39.8776,39.8776,36645.0
2023-11-28 14:00:00,41.24,41.26,41.23,41.24,40933.0,39.8776,39.8969,39.8679,39.8776,40933.0
2023-11-28 14:05:00,41.23,41.25,41.21,41.23,25552.0,39.8679,39.8873,39.8486,39.8679,25552.0
2023-11-28 14:10:00,41.22,41.26,41.17,41.19,24941.0,39.8582,39.8969,39.8099,39.8292,24941.0
2023-11-28 14:15:00,41.19,41.21,41.15,41.15,38712.0,39.8292,39.8486,39.7906,39.7906,38712.0
2023-11-28 14:20:00,41.16,41.22,41.15,41.19,23618.0,39.8002,39.8582,39.7906,39.8292,23618.0
2023-11-28 14:25:00,41.19,41.19,41.16,41.17,21483.0,39.8292,39.8292,39.8002,39.8099,21483.0
2023-11-28 14:30:00,41.18,41.18,41.13,41.15,42644.0,39.8196,39.8196,39.7712,39.7906,42644.0
2023-11-28 14:35:00,41.16,41.23,41.14,41.22,58716.0,39.8002,39.8679,39.7809,39.8582,58716.0
2023-11-28 14:40:00,41.22,41.24,41.19,41.23,55472.0,39.8582,39.8776,39.8292,39.8679,55472.0
2023-11-28 14:45:00,41.23,41.26,41.21,41.25,61961.0,39.8679,39.8969,39.8486,39.8873,61961.0
2023-11-28 14:50:00,41.26,41.26,41.23,41.25,59073.0,39.8969,39.8969,39.8679,39.8873,59073.0
2023-11-28 14:55:00,41.25,41.28,41.21,41.23,52860.0,39.8873,39.9163,39.8486,39.8679,52860.0
2023-11-28 15:00:00,41.23,41.24,41.19,41.19,68105.0,39.8679,39.8776,39.8292,39.8292,68105.0
2023-11-28 15:05:00,41.2,41.21,41.15,41.16,63113.0,39.8389,39.8486,39.7906,39.8002,63113.0
2023-11-28 15:10:00,41.16,41.17,41.12,41.15,98885.0,39.8002,39.8099,39.7616,39.7906,98885.0
2023-11-28 15:15:00,41.15,41.21,41.14,41.2,50949.0,39.7906,39.8486,39.7809,39.8389,50949.0
2023-11-28 15:20:00,41.2,41.2,41.13,41.19,47692.0,39.8389,39.8389,39.7712,39.8292,47692.0
2023-11-28 15:25:00,41.19,41.19,41.14,41.16,58895.0,39.8292,39.8292,39.7809,39.8002,58895.0
2023-11-28 15:30:00,41.16,41.18,41.15,41.17,117832.0,39.8002,39.8196,39.7906,39.8099,117832.0
2023-11-28 15:35:00,41.16,41.18,41.13,41.14,104110.0,39.8002,39.8196,39.7712,39.7809,104110.0
2023-11-28 15:40:00,41.15,41.16,41.12,41.12,186334.0,39.7906,39.8002,39.7616,39.7616,186334.0
2023-11-28 15:45:00,41.13,41.2,41.1,41.14,224506.0,39.7712,39.8389,39.7422,39.7809,224506.0
2023-11-28 15:50:00,41.14,41.18,41.07,41.09,243001.0,39.7809,39.8196,39.7132,39.7325,243001.0
2023-11-28 15:55:00,41.08,41.14,41.08,41.12,442656.0,39.7229,39.7809,39.7229,39.7616,442656.0
2023-11-29 09:30:00,41.37,41.4,41.26,41.33,81725.0,40.0033,40.0323,39.8969,39.9646,81725.0
2023-11-29 09:35:00,41.33,41.33,41.14,41.16,43622.0,39.9646,39.9646,39.7809,39.8002,43622.0
2023-11-29 09:40:00,41.15,41.2,41.1,41.13,63587.0,39.7906,39.8389,39.7422,39.7712,63587.0
2023-11-29 09:45:00,41.13,41.27,41.11,41.27,54080.0,39.7712,39.9066,39.7519,39.9066,54080.0
2023-11-29 09:50:00,41.27,41.38,41.23,41.36,108082.0,39.9066,40.013,39.8679,39.9936,108082.0
2023-11-29 09:55:00,41.36,41.43,41.31,41.32,82268.0,39.9936,40.0613,39.9453,39.9549,82268.0
2023-11-29 10:00:00,41.32,41.34,41.23,41.25,58916.0,39.9549,39.9743,39.8679,39.8873,58916.0
2023-11-29 10:05:00,41.25,41.26,41.1,41.1,47244.0,39.8873,39.8969,39.7422,39.7422,47244.0
2023-11-29 10:10:00,41.1,41.11,41.01,41.02,81655.0,39.7422,39.7519,39.6552,39.6649,81655.0
2023-11-29 10:15:00,41.02,41.06,40.99,41.02,57662.0,39.6649,39.7035,39.6358,39.6649,57662.0
2023-11-29 10:20:00,41.02,41.08,40.99,41.01,85428.0,39.6649,39.7229,39.6358,39.6552,85428.0
2023-11-29 10:25:00,41.01,41.05,40.99,41.03,41914.0,39.6552,39.6939,39.6358,39.6745,41914.0
2023-11-29 10:30:00,41.03,41.04,40.93,40.95,57584.0,39.6745,39.6842,39.5778,39.5972,57584.0
2023-11-29 10:35:00,40.95,40.98,40.89,40.9,47125.0,39.5972,39.6262,39.5392,39.5488,47125.0
2023-11-29 10:40:00,40.9,40.91,40.83,40.84,92884.0,39.5488,39.5585,39.4811,39.4908,92884.0
2023-11-29 10:45:00,40.84,40.88,40.83,40.86,69022.0,39.4908,39.5295,39.4811,39.5101,69022.0
2023-11-29 10:50:00,40.87,40.99,40.86,40.98,82684.0,39.5198,39.6358,39.5101,39.6262,82684.0
2023-11-29 10:55:00,40.98,41.01,40.92,40.93,74893.0,39.6262,39.6552,39.5682,39.5778,74893.0
2023-11-29 11:00:00,40.92,41.0,40.92,40.98,49692.0,39.5682,39.6455,39.5682,39.6262,49692.0
2023-11-29 11:05:00,40.98,40.99,40.9,40.95,31763.0,39.6262,39.6358,39.5488,39.5972,31763.0
2023-11-29 11:10:00,40.95,40.95,40.84,40.84,33346.0,39.5972,39.5972,39.4908,39.4908,33346.0
2023-11-29 11:15:00,40.85,40.86,40.76,40.83,44458.0,39.5005,39.5101,39.4134,39.4811,44458.0
2023-11-29 11:20:00,40.82,40.91,40.81,40.89,24737.0,39.4715,39.5585,39.4618,39.5392,24737.0
2023-11-29 11:25:00,40.88,40.88,40.76,40.85,179861.0,39.5295,39.5295,39.4134,39.5005,179861.0
2023-11-29 11:30:00,40.86,40.94,40.83,40.93,40672.0,39.5101,39.5875,39.4811,39.5778,40672.0
2023-11-29 11:35:00,40.93,41.0,40.89,40.91,93854.0,39.5778,39.6455,39.5392,39.5585,93854.0
2023-11-29 11:40:00,40.9,40.95,40.88,40.89,107838.0,39.5488,39.5972,39.5295,39.5392,107838.0
2023-11-29 11:45:00,40.9,40.95,40.88,40.94,34409.0,39.5488,39.5972,39.5295,39.5875,34409.0
2023-11-29 11:50:00,40.93,40.94,40.89,40.94,28885.0,39.5778,39.5875,39.5392,39.5875,28885.0
2023-11-29 11:55:00,40.94,40.96,40.92,40.94,40566.0,39.5875,39.6068,39.5682,39.5875,40566.0
2023-11-29 12:00:00,40.95,40.96,40.87,40.95,98096.0,39.5972,39.6068,39.5198,39.5972,98096.0
2023-11-29 12:05:00,40.95,41.01,40.94,41.0,47668.0,39.5972,39.6552,39.5875,39.6455,47668.0
2023-11-29 12:10:00,41.0,41.01,40.96,40.98,40394.0,39.6455,39.6552,39.6068,39.6262,40394.0
2023-11-29 12:15:00,40.98,40.99,40.96,40.97,20922.0,39.6262,39.6358,39.6068,39.6165,20922.0
2023-11-29 12:20:00,40.97,40.97,40.88,40.93,30654.0,39.6165,39.6165,39.5295,39.5778,30654.0
2023-11-29 12:25:00,40.93,40.96,40.89,40.95,29438.0,39.5778,39.6068,39.5392,39.5972,29438.0
2023-11-29 12:30:00,40.95,40.98,40.93,40.98,17208.0,39.5972,39.6262,39.5778,39.6262,17208.0
2023-11-29 12:35:00,40.98,40.99,40.93,40.93,57926.0,39.6262,39.6358,39.5778,39.5778,57926.0
2023-11-29 12:40:00,40.93,40.95,40.92,40.94,32957.0,39.5778,39.5972,39.5682,39.5875,32957.0
2023-11-29 12:45:00,40.93,40.98,40.93,40.95,82102.0,39.5778,39.6262,39.5778,39.5972,82102.0
2023-11-29 12:50:00,40.95,41.03,40.94,41.02,64091.0,39.5972,39.6745,39.5875,39.6649,64091.0
2023-11-29 12:55:00,41.01,41.03,40.99,41.01,25527.0,39.6552,39.6745,39.6358,39.6552,25527.0
2023-11-29 13:00:00,41.02,41.02,40.92,40.94,136547.0,39.6649,39.6649,39.5682,39.5875,136547.0
2023-11-29 13:05:00,40.94,40.95,40.87,40.9,49611.0,39.5875,39.5972,39.5198,39.5488,49611.0
2023-11-29 13:10:00,40.9,40.9,40.83,40.83,37006.0,39.5488,39.5488,39.4811,39.4811,37006.0
2023-11-29 13:15:00,40.84,40.9,40.83,40.87,49120.0,39.4908,39.5488,39.4811,39.5198,49120.0
2023-11-29 13:20:00,40.87,40.9,40.85,40.9,26352.0,39.5198,39.5488,39.5005,39.5488,26352.0
2023-11-29 13:25:00,40.89,40.97,40.89,40.96,28380.0,39.5392,39.6165,39.5392,39.6068,28380.0
2023-11-29 13:30:00,40.96,40.99,40.94,40.96,45592.0,39.6068,39.6358,39.5875,39.6068,45592.0
2023-11-29 13:35:00,40.96,41.0,40.95,40.98,23568.0,39.6068,39.6455,39.5972,39.6262,23568.0
2023-11-29 13:40:00,40.98,40.99,40.96,40.98,22880.0,39.6262,39.6358,39.6068,39.6262,22880.0
2023-11-29 13:45:00,40.99,41.01,40.94,40.95,40228.0,39.6358,39.6552,39.5875,39.5972,40228.0
2023-11-29 13:50:00,40.96,40.97,40.89,40.89,61610.0,39.6068,39.6165,39.5392,39.5392,61610.0
2023-11-29 13:55:00,40.89,40.92,40.88,40.89,53162.0,39.5392,39.5682,39.5295,39.5392,53162.0
2023-11-29 14:00:00,40.89,40.9,40.84,40.88,41909.0,39.5392,39.5488,39.4908,39.5295,41909.0
2023-11-29 14:05:00,40.87,40.89,40.83,40.86,51781.0,39.5198,39.5392,39.4811,39.5101,51781.0
2023-11-29 14:10:00,40.86,40.92,40.84,40.87,69811.0,39.5101,39.5682,39.4908,39.5198,69811.0
2023-11-29 14:15:00,40.88,40.95,40.87,40.93,37651.0,39.5295,39.5972,39.5198,39.5778,37651.0
2023-11-29 14:20:00,40.93,40.96,40.9,40.95,28083.0,39.5778,39.6068,39.5488,39.5972,28083.0
2023-11-29 14:25:00,40.95,40.97,40.93,40.95,55640.0,39.5972,39.6165,39.5778,39.5972,55640.0
2023-11-29 14:30:00,40.94,40.95,40.9,40.92,50561.0,39.5875,39.5972,39.5488,39.5682,50561.0
2023-11-29 14:35:00,40.91,40.92,40.83,40.84,42916.0,39.5585,39.5682,39.4811,39.4908,42916.0
2023-11-29 14:40:00,40.83,40.84,40.78,40.79,52189.0,39.4811,39.4908,39.4328,39.4425,52189.0
2023-11-29 14:45:00,40.8,40.83,40.78,40.79,40984.0,39.4521,39.4811,39.4328,39.4425,40984.0
2023-11-29 14:50:00,40.78,40.84,40.76,40.81,32405.0,39.4328,39.4908,39.4134,39.4618,32405.0
2023-11-29 14:55:00,40.82,40.86,40.79,40.83,67642.0,39.4715,39.5101,39.4425,39.4811,67642.0
2023-11-29 15:00:00,40.82,40.82,40.78,40.8,49528.0,39.4715,39.4715,39.4328,39.4521,49528.0
2023-11-29 15:05:00,40.8,40.8,40.75,40.79,50201.0,39.4521,39.4521,39.4038,39.4425,50201.0
2023-11-29 15:10:00,40.78,40.79,40.75,40.77,35971.0,39.4328,39.4425,39.4038,39.4231,35971.0
2023-11-29 15:15:00,40.77,40.8,40.74,40.76,64215.0,39.4231,39.4521,39.3941,39.4134,64215.0
2023-11-29 15:20:00,40.76,40.76,40.71,40.73,55026.0,39.4134,39.4134,39.3651,39.3844,55026.0
2023-11-29 15:25:00,40.73,40.73,40.68,40.72,52914.0,39.3844,39.3844,39.3361,39.3748,52914.0
2023-11-29 15:30:00,40.71,40.74,40.69,40.7,57022.0,39.3651,39.3941,39.3458,39.3554,57022.0
2023-11-29 15:35:00,40.7,40.7,40.66,40.67,91238.0,39.3554,39.3554,39.3168,39.3264,91238.0
2023-11-29 15:40:00,40.68,40.7,40.65,40.68,75940.0,39.3361,39.3554,39.3071,39.3361,75940.0
2023-11-29 15:45:00,40.68,40.72,40.66,40.66,94509.0,39.3361,39.3748,39.3168,39.3168,94509.0
2023-11-29 15:50:00,40.66,40.67,40.59,40.6,172420.0,39.3168,39.3264,39.2491,39.2587,172420.0
2023-11-29 15:55:00,40.59,40.68,40.58,40.62,527320.0,39.2491,39.3361,39.2394,39.2781,527320.0
2023-11-30 09:30:00,40.66,40.7,40.5,40.55,109034.0,39.5564,39.5953,39.4008,39.4494,109034.0
2023-11-30 09:35:00,40.55,40.56,40.31,40.34,61570.0,39.4494,39.4591,39.2159,39.2451,61570.0
2023-11-30 09:40:00,40.34,40.34,40.18,40.29,68148.0,39.2451,39.2451,39.0895,39.1965,68148.0
2023-11-30 09:45:00,40.29,40.43,40.27,40.43,59925.0,39.1965,39.3327,39.177,39.3327,59925.0
2023-11-30 09:50:00,40.45,40.54,40.45,40.51,108117.0,39.3521,39.4397,39.3521,39.4105,108117.0
2023-11-30 09:55:00,40.51,40.52,40.47,40.51,77338.0,39.4105,39.4202,39.3716,39.4105,77338.0
2023-11-30 10:00:00,40.51,40.51,40.32,40.38,54782.0,39.4105,39.4105,39.2257,39.284,54782.0
2023-11-30 10:05:00,40.38,40.47,40.38,40.43,40005.0,39.284,39.3716,39.284,39.3327,40005.0
2023-11-30 10:10:00,40.43,40.44,40.39,40.43,36492.0,39.3327,39.3424,39.2938,39.3327,36492.0
2023-11-30 10:15:00,40.42,40.43,40.34,40.36,42977.0,39.3229,39.3327,39.2451,39.2646,42977.0
2023-11-30 10:20:00,40.36,40.39,40.34,40.36,36249.0,39.2646,39.2938,39.2451,39.2646,36249.0
2023-11-30 10:25:00,40.36,40.36,40.29,40.32,42880.0,39.2646,39.2646,39.1965,39.2257,42880.0
2023-11-30 10:30:00,40.32,40.4,40.31,40.33,78403.0,39.2257,39.3035,39.2159,39.2354,78403.0
2023-11-30 10:35:00,40.33,40.34,40.21,40.23,65239.0,39.2354,39.2451,39.1186,39.1381,65239.0
2023-11-30 10:40:00,40.23,40.28,40.18,40.27,54369.0,39.1381,39.1867,39.0895,39.177,54369.0
2023-11-30 10:45:00,40.27,40.33,40.22,40.32,43096.0,39.177,39.2354,39.1284,39.2257,43096.0
2023-11-30 10:50:00,40.32,40.38,40.3,40.37,35119.0,39.2257,39.284,39.2062,39.2743,35119.0
2023-11-30 10:55:00,40.37,40.45,40.37,40.41,68832.0,39.2743,39.3521,39.2743,39.3132,68832.0
2023-11-30 11:00:00,40.41,40.47,40.38,40.4,92819.0,39.3132,39.3716,39.284,39.3035,92819.0
2023-11-30 11:05:00,40.4,40.46,40.39,40.41,59696.0,39.3035,39.3619,39.2938,39.3132,59696.0
2023-11-30 11:10:00,40.41,40.46,40.38,40.44,51166.0,39.3132,39.3619,39.284,39.3424,51166.0
2023-11-30 11:15:00,40.43,40.44,40.35,40.36,55429.0,39.3327,39.3424,39.2548,39.2646,55429.0
2023-11-30 11:20:00,40.35,40.43,40.34,40.41,66536.0,39.2548,39.3327,39.2451,39.3132,66536.0
2023-11-30 11:25:00,40.41,40.42,40.35,40.38,55053.0,39.3132,39.3229,39.2548,39.284,55053.0
2023-11-30 11:30:00,40.39,40.39,40.33,40.37,27163.0,39.2938,39.2938,39.2354,39.2743,27163.0
2023-11-30 11:35:00,40.37,40.39,40.36,40.37,18677.0,39.2743,39.2938,39.2646,39.2743,18677.0
2023-11-30 11:40:00,40.36,40.4,40.33,40.38,152224.0,39.2646,39.3035,39.2354,39.284,152224.0
2023-11-30 11:45:00,40.38,40.44,40.36,40.43,63961.0,39.284,39.3424,39.2646,39.3327,63961.0
2023-11-30 11:50:00,40.43,40.46,40.42,40.43,48274.0,39.3327,39.3619,39.3229,39.3327,48274.0
2023-11-30 11:55:00,40.42,40.42,40.36,40.39,25534.0,39.3229,39.3229,39.2646,39.2938,25534.0
2023-11-30 12:00:00,40.39,40.47,40.37,40.46,30507.0,39.2938,39.3716,39.2743,39.3619,30507.0
2023-11-30 12:05:00,40.46,40.48,40.45,40.46,78137.0,39.3619,39.3813,39.3521,39.3619,78137.0
2023-11-30 12:10:00,40.46,40.46,40.41,40.45,22487.0,39.3619,39.3619,39.3132,39.3521,22487.0
2023-11-30 12:15:00,40.44,40.45,40.4,40.44,40072.0,39.3424,39.3521,39.3035,39.3424,40072.0
2023-11-30 12:20:00,40.44,40.46,40.41,40.46,26604.0,39.3424,39.3619,39.3132,39.3619,26604.0
2023-11-30 12:25:00,40.46,40.51,40.45,40.51,30666.0,39.3619,39.4105,39.3521,39.4105,30666.0
2023-11-30 12:30:00,40.51,40.55,40.5,40.53,34269.0,39.4105,39.4494,39.4008,39.43,34269.0
2023-11-30 12:35:00,40.54,40.64,40.54,40.64,111663.0,39.4397,39.537,39.4397,39.537,111663.0
2023-11-30 12:40:00,40.64,40.65,40.57,40.64,165333.0,39.537,39.5467,39.4689,39.537,165333.0
2023-11-30 12:45:00,40.64,40.67,40.61,40.65,41420.0,39.537,39.5662,39.5078,39.5467,41420.0
2023-11-30 12:50:00,40.64,40.67,40.63,40.65,87131.0,39.537,39.5662,39.5272,39.5467,87131.0
2023-11-30 12:55:00,40.65,40.69,40.6,40.68,53250.0,39.5467,39.5856,39.4981,39.5759,53250.0
2023-11-30 13:00:00,40.67,40.73,40.67,40.73,55851.0,39.5662,39.6245,39.5662,39.6245,55851.0
2023-11-30 13:05:00,40.73,40.75,40.67,40.7,111815.0,39.6245,39.644,39.5662,39.5953,111815.0
2023-11-30 13:10:00,40.7,40.77,40.7,40.76,101328.0,39.5953,39.6634,39.5953,39.6537,101328.0
2023-11-30 13:15:00,40.76,40.8,40.74,40.79,82171.0,39.6537,39.6926,39.6343,39.6829,82171.0
2023-11-30 13:20:00,40.8,40.89,40.78,40.89,44996.0,39.6926,39.7802,39.6732,39.7802,44996.0
2023-11-30 13:25:00,40.89,40.9,40.81,40.84,110879.0,39.7802,39.7899,39.7024,39.7315,110879.0
2023-11-30 13:30:00,40.85,40.86,40.78,40.83,46333.0,39.7413,39.751,39.6732,39.7218,46333.0
2023-11-30 13:35:00,40.83,40.84,40.79,40.83,46315.0,39.7218,39.7315,39.6829,39.7218,46315.0
2023-11-30 13:40:00,40.83,40.86,40.81,40.84,33382.0,39.7218,39.751,39.7024,39.7315,33382.0
2023-11-30 13:45:00,40.84,40.85,40.79,40.8,50932.0,39.7315,39.7413,39.6829,39.6926,50932.0
2023-11-30 13:50:00,40.8,40.81,40.74,40.76,44056.0,39.6926,39.7024,39.6343,39.6537,44056.0
2023-11-30 13:55:00,40.76,40.79,40.73,40.78,45404.0,39.6537,39.6829,39.6245,39.6732,45404.0
2023-11-30 14:00:00,40.78,40.8,40.76,40.77,27835.0,39.6732,39.6926,39.6537,39.6634,27835.0
2023-11-30 14:05:00,40.77,40.82,40.74,40.8,25685.0,39.6634,39.7121,39.6343,39.6926,25685.0
2023-11-30 14:10:00,40.81,40.82,40.78,40.82,34261.0,39.7024,39.7121,39.6732,39.7121,34261.0
2023-11-30 14:15:00,40.82,40.92,40.8,40.87,128694.0,39.7121,39.8094,39.6926,39.7607,128694.0
2023-11-30 14:20:00,40.86,40.91,40.84,40.87,39413.0,39.751,39.7996,39.7315,39.7607,39413.0
2023-11-30 14:25:00,40.88,40.92,40.87,40.88,33837.0,39.7705,39.8094,39.7607,39.7705,33837.0
2023-11-30 14:30:00,40.89,40.89,40.85,40.87,32186.0,39.7802,39.7802,39.7413,39.7607,32186.0
2023-11-30 14:35:00,40.86,40.92,40.86,40.91,46237.0,39.751,39.8094,39.751,39.7996,46237.0
2023-11-30 14:40:00,40.91,40.97,40.9,40.97,28580.0,39.7996,39.858,39.7899,39.858,28580.0
2023-11-30 14:45:00,40.97,40.98,40.94,40.98,27528.0,39.858,39.8677,39.8288,39.8677,27528.0
2023-11-30 14:50:00,40.98,40.98,40.93,40.94,33315.0,39.8677,39.8677,39.8191,39.8288,33315.0
2023-11-30 14:55:00,40.94,40.94,40.88,40.9,42973.0,39.8288,39.8288,39.7705,39.7899,42973.0
2023-11-30 15:00:00,40.9,40.93,40.79,40.79,89332.0,39.7899,39.8191,39.6829,39.6829,89332.0
2023-11-30 15:05:00,40.79,40.83,40.73,40.8,69401.0,39.6829,39.7218,39.6245,39.6926,69401.0
2023-11-30 15:10:00,40.81,40.85,40.78,40.8,67387.0,39.7024,39.7413,39.6732,39.6926,67387.0
2023-11-30 15:15:00,40.79,40.8,40.68,40.7,59073.0,39.6829,39.6926,39.5759,39.5953,59073.0
2023-11-30 15:20:00,40.7,40.75,40.67,40.73,88970.0,39.5953,39.644,39.5662,39.6245,88970.0
2023-11-30 15:25:00,40.73,40.73,40.67,40.71,47054.0,39.6245,39.6245,39.5662,39.6051,47054.0
2023-11-30 15:30:00,40.71,40.79,40.69,40.77,55954.0,39.6051,39.6829,39.5856,39.6634,55954.0
2023-11-30 15:35:00,40.77,40.86,40.77,40.86,71102.0,39.6634,39.751,39.6634,39.751,71102.0
2023-11-30 15:40:00,40.86,40.88,40.82,40.86,100784.0,39.751,39.7705,39.7121,39.751,100784.0
2023-11-30 15:45:00,40.85,40.86,40.76,40.77,145250.0,39.7413,39.751,39.6537,39.6634,145250.0
2023-11-30 15:50:00,40.78,41.02,40.78,41.0,469395.0,39.6732,39.9067,39.6732,39.8872,469395.0
2023-11-30 15:55:00,41.0,41.03,40.96,41.0,538613.0,39.8872,39.9164,39.8483,39.8872,538613.0
2023-12-01 09:30:00,41.03,41.03,40.79,40.87,69673.0,39.9164,39.9164,39.6829,39.7607,69673.0
2023-12-01 09:35:00,40.87,40.87,40.67,40.68,35821.0,39.7607,39.7607,39.5662,39.5759,35821.0
2023-12-01 09:40:00,40.69,40.76,40.6,40.76,48214.0,39.5856,39.6537,39.4981,39.6537,48214.0
2023-12-01 09:45:00,40.77,40.79,40.64,40.7,47887.0,39.6634,39.6829,39.537,39.5953,47887.0
2023-12-01 09:50:00,40.7,40.71,40.61,40.66,47643.0,39.5953,39.6051,39.5078,39.5564,47643.0
2023-12-01 09:55:00,40.66,40.82,40.63,40.79,34908.0,39.5564,39.7121,39.5272,39.6829,34908.0
2023-12-01 10:00:00,40.8,40.91,40.8,40.88,36748.0,39.6926,39.7996,39.6926,39.7705,36748.0
2023-12-01 10:05:00,40.88,40.95,40.85,40.91,47951.0,39.7705,39.8386,39.7413,39.7996,47951.0
2023-12-01 10:10:00,40.9,40.9,40.81,40.83,35510.0,39.7899,39.7899,39.7024,39.7218,35510.0
2023-12-01 10:15:00,40.83,40.85,40.77,40.85,33773.0,39.7218,39.7413,39.6634,39.7413,33773.0
2023-12-01 10:20:00,40.86,40.92,40.86,40.9,30910.0,39.751,39.8094,39.751,39.7899,30910.0
2023-12-01 10:25:00,40.89,40.91,40.85,40.88,33085.0,39.7802,39.7996,39.7413,39.7705,33085.0
2023-12-01 10:30:00,40.87,40.9,40.81,40.87,46731.0,39.7607,39.7899,39.7024,39.7607,46731.0
2023-12-01 10:35:00,40.87,40.93,40.87,40.91,36766.0,39.7607,39.8191,39.7607,39.7996,36766.0
2023-12-01 10:40:00,40.91,40.93,40.86,40.91,35565.0,39.7996,39.8191,39.751,39.7996,35565.0
2023-12-01 10:45:00,40.91,40.95,40.89,40.93,19157.0,39.7996,39.8386,39.7802,39.8191,19157.0
2023-12-01 10:50:00,40.93,40.94,40.88,40.91,31725.0,39.8191,39.8288,39.7705,39.7996,31725.0
2023-12-01 10:55:00,40.91,40.92,40.88,40.89,21410.0,39.7996,39.8094,39.7705,39.7802,21410.0
2023-12-01 11:00:00,40.88,40.9,40.8,40.85,35672.0,39.7705,39.7899,39.6926,39.7413,35672.0
2023-12-01 11:05:00,40.84,40.94,40.8,40.94,61559.0,39.7315,39.8288,39.6926,39.8288,61559.0
2023-12-01 11:10:00,40.94,41.12,40.94,41.12,31718.0,39.8288,40.0039,39.8288,40.0039,31718.0
2023-12-01 11:15:00,41.12,41.16,41.05,41.13,33897.0,40.0039,40.0429,39.9358,40.0137,33897.0
2023-12-01 11:20:00,41.14,41.19,41.1,41.19,27777.0,40.0234,40.072,39.9845,40.072,27777.0
2023-12-01 11:25:00,41.19,41.25,41.17,41.23,30611.0,40.072,40.1304,40.0526,40.111,30611.0
2023-12-01 11:30:00,41.23,41.24,41.17,41.24,37509.0,40.111,40.1207,40.0526,40.1207,37509.0
2023-12-01 11:35:00,41.23,41.26,41.2,41.25,36143.0,40.111,40.1401,40.0818,40.1304,36143.0
2023-12-01 11:40:00,41.25,41.52,41.24,41.52,125270.0,40.1304,40.3931,40.1207,40.3931,125270.0
2023-12-01 11:45:00,41.52,41.52,41.42,41.51,49007.0,40.3931,40.3931,40.2958,40.3834,49007.0
2023-12-01 11:50:00,41.5,41.63,41.48,41.57,117289.0,40.3736,40.5001,40.3542,40.4417,117289.0
2023-12-01 11:55:00,41.57,41.57,41.52,41.52,37411.0,40.4417,40.4417,40.3931,40.3931,37411.0
2023-12-01 12:00:00,41.52,41.55,41.5,41.51,26499.0,40.3931,40.4223,40.3736,40.3834,26499.0
2023-12-01 12:05:00,41.5,41.56,41.49,41.52,39360.0,40.3736,40.432,40.3639,40.3931,39360.0
2023-12-01 12:10:00,41.52,41.6,41.52,41.57,24117.0,40.3931,40.4709,40.3931,40.4417,24117.0
2023-12-01 12:15:00,41.57,41.62,41.48,41.48,47558.0,40.4417,40.4904,40.3542,40.3542,47558.0
2023-12-01 12:20:00,41.48,41.53,41.44,41.52,38521.0,40.3542,40.4028,40.3153,40.3931,38521.0
2023-12-01 12:25:00,41.52,41.55,41.5,41.54,36337.0,40.3931,40.4223,40.3736,40.4125,36337.0
2023-12-01 12:30:00,41.53,41.61,41.52,41.58,33135.0,40.4028,40.4806,40.3931,40.4515,33135.0
2023-12-01 12:35:00,41.58,41.66,41.58,41.59,37909.0,40.4515,40.5293,40.4515,40.4612,37909.0
2023-12-01 12:40:00,41.59,41.61,41.53,41.55,46671.0,40.4612,40.4806,40.4028,40.4223,46671.0
2023-12-01 12:45:00,41.54,41.66,41.53,41.66,32892.0,40.4125,40.5293,40.4028,40.5293,32892.0
2023-12-01 12:50:00,41.65,41.69,41.6,41.69,131291.0,40.5196,40.5585,40.4709,40.5585,131291.0
2023-12-01 12:55:00,41.68,41.7,41.66,41.68,25554.0,40.5487,40.5682,40.5293,40.5487,25554.0
2023-12-01 13:00:00,41.68,41.71,41.66,41.7,26471.0,40.5487,40.5779,40.5293,40.5682,26471.0
2023-12-01 13:05:00,41.7,41.7,41.64,41.7,36344.0,40.5682,40.5682,40.5098,40.5682,36344.0
2023-12-01 13:10:00,41.69,41.72,41.66,41.69,30049.0,40.5585,40.5877,40.5293,40.5585,30049.0
2023-12-01 13:15:00,41.69,41.73,41.68,41.71,31320.0,40.5585,40.5974,40.5487,40.5779,31320.0
2023-12-01 13:20:00,41.72,41.75,41.69,41.75,24747.0,40.5877,40.6168,40.5585,40.6168,24747.0
2023-12-01 13:25:00,41.75,41.76,41.71,41.75,32518.0,40.6168,40.6266,40.5779,40.6168,32518.0
2023-12-01 13:30:00,41.75,41.76,41.7,41.76,51284.0,40.6168,40.6266,40.5682,40.6266,51284.0
2023-12-01 13:35:00,41.76,41.78,41.72,41.73,29236.0,40.6266,40.646,40.5877,40.5974,29236.0
2023-12-01 13:40:00,41.73,41.75,41.7,41.73,27007.0,40.5974,40.6168,40.5682,40.5974,27007.0
2023-12-01 13:45:00,41.73,41.73,41.63,41.64,36045.0,40.5974,40.5974,40.5001,40.5098,36045.0
2023-12-01 13:50:00,41.63,41.73,41.63,41.73,31046.0,40.5001,40.5974,40.5001,40.5974,31046.0
2023-12-01 13:55:00,41.73,41.77,41.72,41.76,23256.0,40.5974,40.6363,40.5877,40.6266,23256.0
2023-12-01 14:00:00,41.75,41.83,41.74,41.82,27902.0,40.6168,40.6947,40.6071,40.6849,27902.0
2023-12-01 14:05:00,41.83,41.87,41.79,41.84,30756.0,40.6947,40.7336,40.6558,40.7044,30756.0
2023-12-01 14:10:00,41.84,41.89,41.84,41.86,26206.0,40.7044,40.753,40.7044,40.7239,26206.0
2023-12-01 14:15:00,41.86,41.87,41.8,41.8,27539.0,40.7239,40.7336,40.6655,40.6655,27539.0
2023-12-01 14:20:00,41.8,41.83,41.78,41.8,29471.0,40.6655,40.6947,40.646,40.6655,29471.0
2023-12-01 14:25:00,41.8,41.81,41.74,41.77,42890.0,40.6655,40.6752,40.6071,40.6363,42890.0
2023-12-01 14:30:00,41.76,41.79,41.76,41.77,26871.0,40.6266,40.6558,40.6266,40.6363,26871.0
2023-12-01 14:35:00,41.77,41.79,41.72,41.77,34815.0,40.6363,40.6558,40.5877,40.6363,34815.0
2023-12-01 14:40:00,41.77,41.77,41.71,41.73,28396.0,40.6363,40.6363,40.5779,40.5974,28396.0
2023-12-01 14:45:00,41.73,41.76,41.72,41.73,25856.0,40.5974,40.6266,40.5877,40.5974,25856.0
2023-12-01 14:50:00,41.73,41.77,41.72,41.76,29262.0,40.5974,40.6363,40.5877,40.6266,29262.0
2023-12-01 14:55:00,41.76,41.79,41.75,41.78,22982.0,40.6266,40.6558,40.6168,40.646,22982.0
2023-12-01 15:00:00,41.77,41.81,41.76,41.8,39675.0,40.6363,40.6752,40.6266,40.6655,39675.0
2023-12-01 15:05:00,41.8,41.81,41.72,41.75,46406.0,40.6655,40.6752,40.5877,40.6168,46406.0
2023-12-01 15:10:00,41.75,41.8,41.74,41.8,49148.0,40.6168,40.6655,40.6071,40.6655,49148.0
2023-12-01 15:15:00,41.8,41.81,41.79,41.8,43535.0,40.6655,40.6752,40.6558,40.6655,43535.0
2023-12-01 15:20:00,41.79,41.82,41.76,41.77,83179.0,40.6558,40.6849,40.6266,40.6363,83179.0
2023-12-01 15:25:00,41.77,41.77,41.68,41.7,56105.0,40.6363,40.6363,40.5487,40.5682,56105.0
2023-12-01 15:30:00,41.7,41.74,41.69,41.69,176856.0,40.5682,40.6071,40.5585,40.5585,176856.0
2023-12-01 15:35:00,41.69,41.7,41.63,41.64,109844.0,40.5585,40.5682,40.5001,40.5098,109844.0
2023-12-01 15:40:00,41.64,41.69,41.63,41.64,82253.0,40.5098,40.5585,40.5001,40.5098,82253.0
2023-12-01 15:45:00,41.64,41.67,41.59,41.67,116069.0,40.5098,40.539,40.4612,40.539,116069.0
2023-12-01 15:50:00,41.66,41.7,41.62,41.67,213429.0,40.5293,40.5682,40.4904,40.539,213429.0
2023-12-01 15:55:00,41.68,41.74,41.64,41.74,537163.0,40.5487,40.6071,40.5098,40.6071,537163.0
2023-12-04 09:30:00,41.57,41.63,41.5,41.62,69941.0,40.4417,40.5001,40.3736,40.4904,69941.0
2023-12-04 09:35:00,41.64,41.79,41.61,41.79,37385.0,40.5098,40.6558,40.4806,40.6558,37385.0
2023-12-04 09:40:00,41.8,41.89,41.78,41.87,41423.0,40.6655,40.753,40.646,40.7336,41423.0
2023-12-04 09:45:00,41.88,42.08,41.88,42.0,88569.0,40.7433,40.9379,40.7433,40.8601,88569.0
2023-12-04 09:50:00,42.0,42.0,41.88,41.88,42796.0,40.8601,40.8601,40.7433,40.7433,42796.0
2023-12-04 09:55:00,41.89,41.9,41.74,41.8,38826.0,40.753,40.7628,40.6071,40.6655,38826.0
2023-12-04 10:00:00,41.8,41.91,41.8,41.88,43017.0,40.6655,40.7725,40.6655,40.7433,43017.0
2023-12-04 10:05:00,41.89,41.94,41.86,41.93,36685.0,40.753,40.8017,40.7239,40.792,36685.0
2023-12-04 10:10:00,41.93,41.95,41.86,41.88,29852.0,40.792,40.8114,40.7239,40.7433,29852.0
2023-12-04 10:15:00,41.89,41.92,41.81,41.82,40479.0,40.753,40.7822,40.6752,40.6849,40479.0
2023-12-04 10:20:00,41.82,41.83,41.71,41.71,32897.0,40.6849,40.6947,40.5779,40.5779,32897.0
2023-12-04 10:25:00,41.72,41.76,41.67,41.68,27983.0,40.5877,40.6266,40.539,40.5487,27983.0
2023-12-04 10:30:00,41.67,41.68,41.58,41.59,45865.0,40.539,40.5487,40.4515,40.4612,45865.0
2023-12-04 10:35:00,41.59,41.62,41.57,41.62,34269.0,40.4612,40.4904,40.4417,40.4904,34269.0
2023-12-04 10:40:00,41.63,41.66,41.59,41.59,38814.0,40.5001,40.5293,40.4612,40.4612,38814.0
2023-12-04 10:45:00,41.59,41.6,41.54,41.58,52116.0,40.4612,40.4709,40.4125,40.4515,52116.0
2023-12-04 10:50:00,41.58,41.58,41.43,41.47,39130.0,40.4515,40.4515,40.3055,40.3444,39130.0
2023-12-04 10:55:00,41.47,41.5,41.42,41.49,48772.0,40.3444,40.3736,40.2958,40.3639,48772.0
2023-12-04 11:00:00,41.48,41.49,41.44,41.45,36890.0,40.3542,40.3639,40.3153,40.325,36890.0
2023-12-04 11:05:00,41.44,41.46,41.39,41.45,45267.0,40.3153,40.3347,40.2666,40.325,45267.0
2023-12-04 11:10:00,41.45,41.46,41.4,41.45,20471.0,40.325,40.3347,40.2763,40.325,20471.0
2023-12-04 11:15:00,41.46,41.57,41.46,41.55,34361.0,40.3347,40.4417,40.3347,40.4223,34361.0
2023-12-04 11:20:00,41.55,41.6,41.54,41.56,32052.0,40.4223,40.4709,40.4125,40.432,32052.0
2023-12-04 11:25:00,41.55,41.59,41.51,41.57,48382.0,40.4223,40.4612,40.3834,40.4417,48382.0
2023-12-04 11:30:00,41.55,41.55,41.45,41.47,33646.0,40.4223,40.4223,40.325,40.3444,33646.0
2023-12-04 11:35:00,41.47,41.55,41.47,41.55,65154.0,40.3444,40.4223,40.3444,40.4223,65154.0
2023-12-04 11:40:00,41.56,41.6,41.55,41.58,32065.0,40.432,40.4709,40.4223,40.4515,32065.0
2023-12-04 11:45:00,41.59,41.62,41.58,41.61,40123.0,40.4612,40.4904,40.4515,40.4806,40123.0
2023-12-04 11:50:00,41.6,41.67,41.6,41.66,26732.0,40.4709,40.539,40.4709,40.5293,26732.0
2023-12-04 11:55:00,41.66,41.68,41.62,41.67,28895.0,40.5293,40.5487,40.4904,40.539,28895.0
2023-12-04 12:00:00,41.68,41.72,41.68,41.71,37617.0,40.5487,40.5877,40.5487,40.5779,37617.0
2023-12-04 12:05:00,41.71,41.78,41.7,41.76,20487.0,40.5779,40.646,40.5682,40.6266,20487.0
2023-12-04 12:10:00,41.76,41.77,41.74,41.77,29541.0,40.6266,40.6363,40.6071,40.6363,29541.0
2023-12-04 12:15:00,41.76,41.77,41.74,41.76,22286.0,40.6266,40.6363,40.6071,40.6266,22286.0
2023-12-04 12:20:00,41.77,41.78,41.68,41.69,49942.0,40.6363,40.646,40.5487,40.5585,49942.0
2023-12-04 12:25:00,41.69,41.75,41.67,41.74,28854.0,40.5585,40.6168,40.539,40.6071,28854.0
2023-12-04 12:30:00,41.73,41.78,41.71,41.76,42647.0,40.5974,40.646,40.5779,40.6266,42647.0
2023-12-04 12:35:00,41.76,41.77,41.71,41.72,36382.0,40.6266,40.6363,40.5779,40.5877,36382.0
2023-12-04 12:40:00,41.71,41.72,41.68,41.71,21971.0,40.5779,40.5877,40.5487,40.5779,21971.0
2023-12-04 12:45:00,41.71,41.78,41.71,41.75,23877.0,40.5779,40.646,40.5779,40.6168,23877.0
2023-12-04 12:50:00,41.75,41.77,41.72,41.73,24093.0,40.6168,40.6363,40.5877,40.5974,24093.0
2023-12-04 12:55:00,41.73,41.78,41.73,41.74,27215.0,40.5974,40.646,40.5974,40.6071,27215.0
2023-12-04 13:00:00,41.74,41.74,41.65,41.69,32246.0,40.6071,40.6071,40.5196,40.5585,32246.0
2023-12-04 13:05:00,41.68,41.72,41.66,41.68,33333.0,40.5487,40.5877,40.5293,40.5487,33333.0
2023-12-04 13:10:00,41.68,41.7,41.63,41.64,26216.0,40.5487,40.5682,40.5001,40.5098,26216.0
2023-12-04 13:15:00,41.63,41.63,41.58,41.61,40640.0,40.5001,40.5001,40.4515,40.4806,40640.0
2023-12-04 13:20:00,41.61,41.62,41.54,41.55,34219.0,40.4806,40.4904,40.4125,40.4223,34219.0
2023-12-04 13:25:00,41.55,41.55,41.5,41.51,24785.0,40.4223,40.4223,40.3736,40.3834,24785.0
2023-12-04 13:30:00,41.51,41.53,41.47,41.52,39778.0,40.3834,40.4028,40.3444,40.3931,39778.0
2023-12-04 13:35:00,41.52,41.52,41.49,41.5,40773.0,40.3931,40.3931,40.3639,40.3736,40773.0
2023-12-04 13:40:00,41.5,41.53,41.48,41.52,29591.0,40.3736,40.4028,40.3542,40.3931,29591.0
2023-12-04 13:45:00,41.52,41.56,41.48,41.48,22486.0,40.3931,40.432,40.3542,40.3542,22486.0
2023-12-04 13:50:00,41.48,41.57,41.48,41.54,25473.0,40.3542,40.4417,40.3542,40.4125,25473.0
2023-12-04 13:55:00,41.55,41.57,41.54,41.57,11864.0,40.4223,40.4417,40.4125,40.4417,11864.0
2023-12-04 14:00:00,41.57,41.59,41.51,41.52,24953.0,40.4417,40.4612,40.3834,40.3931,24953.0
2023-12-04 14:05:00,41.51,41.53,41.49,41.53,68192.0,40.3834,40.4028,40.3639,40.4028,68192.0
2023-12-04 14:10:00,41.53,41.6,41.52,41.58,40664.0,40.4028,40.4709,40.3931,40.4515,40664.0
2023-12-04 14:15:00,41.58,41.59,41.52,41.58,38284.0,40.4515,40.4612,40.3931,40.4515,38284.0
2023-12-04 14:20:00,41.59,41.59,41.51,41.52,32786.0,40.4612,40.4612,40.3834,40.3931,32786.0
2023-12-04 14:25:00,41.53,41.6,41.52,41.55,45615.0,40.4028,40.4709,40.3931,40.4223,45615.0
2023-12-04 14:30:00,41.55,41.6,41.52,41.55,49626.0,40.4223,40.4709,40.3931,40.4223,49626.0
2023-12-04 14:35:00,41.55,41.58,41.53,41.54,27831.0,40.4223,40.4515,40.4028,40.4125,27831.0
2023-12-04 14:40:00,41.53,41.56,41.51,41.56,18097.0,40.4028,40.432,40.3834,40.432,18097.0
2023-12-04 14:45:00,41.55,41.56,41.51,41.53,35309.0,40.4223,40.432,40.3834,40.4028,35309.0
2023-12-04 14:50:00,41.52,41.54,41.49,41.49,39263.0,40.3931,40.4125,40.3639,40.3639,39263.0
2023-12-04 14:55:00,41.49,41.52,41.48,41.48,41619.0,40.3639,40.3931,40.3542,40.3542,41619.0
2023-12-04 15:00:00,41.5,41.55,41.49,41.51,30119.0,40.3736,40.4223,40.3639,40.3834,30119.0
2023-12-04 15:05:00,41.5,41.53,41.47,41.5,36808.0,40.3736,40.4028,40.3444,40.3736,36808.0
2023-12-04 15:10:00,41.5,41.51,41.48,41.48,31154.0,40.3736,40.3834,40.3542,40.3542,31154.0
2023-12-04 15:15:00,41.48,41.49,41.43,41.48,40570.0,40.3542,40.3639,40.3055,40.3542,40570.0
2023-12-04 15:20:00,41.49,41.5,41.45,41.46,33643.0,40.3639,40.3736,40.325,40.3347,33643.0
2023-12-04 15:25:00,41.46,41.47,41.42,41.44,39144.0,40.3347,40.3444,40.2958,40.3153,39144.0
2023-12-04 15:30:00,41.45,41.48,41.4,41.43,69629.0,40.325,40.3542,40.2763,40.3055,69629.0
2023-12-04 15:35:00,41.43,41.45,41.42,41.44,40511.0,40.3055,40.325,40.2958,40.3153,40511.0
2023-12-04 15:40:00,41.44,41.47,41.41,41.46,78072.0,40.3153,40.3444,40.2861,40.3347,78072.0
2023-12-04 15:45:00,41.47,41.52,41.46,41.5,113526.0,40.3444,40.3931,40.3347,40.3736,113526.0
2023-12-04 15:50:00,41.51,41.6,41.5,41.57,203903.0,40.3834,40.4709,40.3736,40.4417,203903.0
2023-12-04 15:55:00,41.57,41.64,41.57,41.62,362000.0,40.4417,40.5098,40.4417,40.4904,362000.0
2023-12-05 09:30:00,41.3,41.4,41.27,41.27,63160.0,40.1791,40.2763,40.1499,40.1499,63160.0
2023-12-05 09:35:00,41.26,41.31,41.12,41.18,32199.0,40.1401,40.1888,40.0039,40.0623,32199.0
2023-12-05 09:40:00,41.18,41.18,40.99,41.0,50050.0,40.0623,40.0623,39.8775,39.8872,50050.0
2023-12-05 09:45:00,41.0,41.28,40.99,41.24,62450.0,39.8872,40.1596,39.8775,40.1207,62450.0
2023-12-05 09:50:00,41.24,41.26,41.13,41.25,37225.0,40.1207,40.1401,40.0137,40.1304,37225.0
2023-12-05 09:55:00,41.25,41.28,41.17,41.21,44255.0,40.1304,40.1596,40.0526,40.0915,44255.0
2023-12-05 10:00:00,41.22,41.5,41.22,41.45,62883.0,40.1012,40.3736,40.1012,40.325,62883.0
2023-12-05 10:05:00,41.45,41.5,41.39,41.5,51096.0,40.325,40.3736,40.2666,40.3736,51096.0
2023-12-05 10:10:00,41.5,41.55,41.44,41.45,46362.0,40.3736,40.4223,40.3153,40.325,46362.0
2023-12-05 10:15:00,41.45,41.45,41.35,41.43,38303.0,40.325,40.325,40.2277,40.3055,38303.0
2023-12-05 10:20:00,41.42,41.55,41.41,41.54,38630.0,40.2958,40.4223,40.2861,40.4125,38630.0
2023-12-05 10:25:00,41.54,41.54,41.45,41.52,61129.0,40.4125,40.4125,40.325,40.3931,61129.0
2023-12-05 10:30:00,41.52,41.56,41.47,41.48,91515.0,40.3931,40.432,40.3444,40.3542,91515.0
2023-12-05 10:35:00,41.48,41.56,41.46,41.48,62662.0,40.3542,40.432,40.3347,40.3542,62662.0
2023-12-05 10:40:00,41.48,41.51,41.39,41.5,47593.0,40.3542,40.3834,40.2666,40.3736,47593.0
2023-12-05 10:45:00,41.5,41.52,41.4,41.42,20336.0,40.3736,40.3931,40.2763,40.2958,20336.0
2023-12-05 10:50:00,41.41,41.5,41.38,41.49,24925.0,40.2861,40.3736,40.2569,40.3639,24925.0
2023-12-05 10:55:00,41.49,41.59,41.46,41.56,58949.0,40.3639,40.4612,40.3347,40.432,58949.0
2023-12-05 11:00:00,41.55,41.64,41.55,41.61,39885.0,40.4223,40.5098,40.4223,40.4806,39885.0
2023-12-05 11:05:00,41.61,41.75,41.59,41.69,60942.0,40.4806,40.6168,40.4612,40.5585,60942.0
2023-12-05 11:10:00,41.69,41.7,41.59,41.64,39939.0,40.5585,40.5682,40.4612,40.5098,39939.0
2023-12-05 11:15:00,41.65,41.69,41.56,41.57,34153.0,40.5196,40.5585,40.432,40.4417,34153.0
2023-12-05 11:20:00,41.56,41.62,41.55,41.59,74849.0,40.432,40.4904,40.4223,40.4612,74849.0
2023-12-05 11:25:00,41.58,41.69,41.58,41.66,22796.0,40.4515,40.5585,40.4515,40.5293,22796.0
2023-12-05 11:30:00,41.67,41.74,41.66,41.71,32324.0,40.539,40.6071,40.5293,40.5779,32324.0
2023-12-05 11:35:00,41.72,41.76,41.72,41.73,16034.0,40.5877,40.6266,40.5877,40.5974,16034.0
2023-12-05 11:40:00,41.73,41.76,41.71,41.76,18210.0,40.5974,40.6266,40.5779,40.6266,18210.0
2023-12-05 11:45:00,41.76,41.76,41.67,41.69,23716.0,40.6266,40.6266,40.539,40.5585,23716.0
2023-12-05 11:50:00,41.69,41.71,41.55,41.58,22212.0,40.5585,40.5779,40.4223,40.4515,22212.0
2023-12-05 11:55:00,41.58,41.63,41.56,41.63,16126.0,40.4515,40.5001,40.432,40.5001,16126.0
2023-12-05 12:00:00,41.63,41.71,41.62,41.67,20654.0,40.5001,40.5779,40.4904,40.539,20654.0
2023-12-05 12:05:00,41.68,41.71,41.66,41.69,19561.0,40.5487,40.5779,40.5293,40.5585,19561.0
2023-12-05 12:10:00,41.69,41.74,41.68,41.69,23249.0,40.5585,40.6071,40.5487,40.5585,23249.0
2023-12-05 12:15:00,41.69,41.72,41.67,41.67,25048.0,40.5585,40.5877,40.539,40.539,25048.0
2023-12-05 12:20:00,41.66,41.71,41.64,41.65,23310.0,40.5293,40.5779,40.5098,40.5196,23310.0
2023-12-05 12:25:00,41.65,41.68,41.62,41.67,30179.0,40.5196,40.5487,40.4904,40.539,30179.0
2023-12-05 12:30:00,41.68,41.68,41.57,41.59,13814.0,40.5487,40.5487,40.4417,40.4612,13814.0
2023-12-05 12:35:00,41.59,41.62,41.59,41.6,27123.0,40.4612,40.4904,40.4612,40.4709,27123.0
2023-12-05 12:40:00,41.6,41.64,41.5,41.51,27010.0,40.4709,40.5098,40.3736,40.3834,27010.0
2023-12-05 12:45:00,41.51,41.58,41.5,41.57,28119.0,40.3834,40.4515,40.3736,40.4417,28119.0
2023-12-05 12:50:00,41.56,41.57,41.47,41.5,32756.0,40.432,40.4417,40.3444,40.3736,32756.0
2023-12-05 12:55:00,41.5,41.52,41.46,41.5,24436.0,40.3736,40.3931,40.3347,40.3736,24436.0
2023-12-05 13:00:00,41.5,41.54,41.47,41.52,23681.0,40.3736,40.4125,40.3444,40.3931,23681.0
2023-12-05 13:05:00,41.52,41.52,41.47,41.48,22366.0,40.3931,40.3931,40.3444,40.3542,22366.0
2023-12-05 13:10:00,41.48,41.5,41.43,41.45,25530.0,40.3542,40.3736,40.3055,40.325,25530.0
2023-12-05 13:15:00,41.46,41.49,41.44,41.46,22534.0,40.3347,40.3639,40.3153,40.3347,22534.0
2023-12-05 13:20:00,41.47,41.48,41.45,41.46,17962.0,40.3444,40.3542,40.325,40.3347,17962.0
2023-12-05 13:25:00,41.46,41.46,41.38,41.41,30537.0,40.3347,40.3347,40.2569,40.2861,30537.0
2023-12-05 13:30:00,41.4,41.41,41.34,41.36,19641.0,40.2763,40.2861,40.218,40.2374,19641.0
2023-12-05 13:35:00,41.36,41.39,41.33,41.38,18981.0,40.2374,40.2666,40.2082,40.2569,18981.0
2023-12-05 13:40:00,41.39,41.41,41.34,41.41,22685.0,40.2666,40.2861,40.218,40.2861,22685.0
2023-12-05 13:45:00,41.41,41.42,41.36,41.4,17137.0,40.2861,40.2958,40.2374,40.2763,17137.0
2023-12-05 13:50:00,41.39,41.47,41.38,41.47,14189.0,40.2666,40.3444,40.2569,40.3444,14189.0
2023-12-05 13:55:00,41.47,41.47,41.43,41.47,19506.0,40.3444,40.3444,40.3055,40.3444,19506.0
2023-12-05 14:00:00,41.47,41.47,41.45,41.47,19055.0,40.3444,40.3444,40.325,40.3444,19055.0
2023-12-05 14:05:00,41.47,41.48,41.44,41.46,22664.0,40.3444,40.3542,40.3153,40.3347,22664.0
2023-12-05 14:10:00,41.47,41.51,41.45,41.46,25907.0,40.3444,40.3834,40.325,40.3347,25907.0
2023-12-05 14:15:00,41.46,41.51,41.44,41.51,14168.0,40.3347,40.3834,40.3153,40.3834,14168.0
2023-12-05 14:20:00,41.5,41.53,41.49,41.52,29524.0,40.3736,40.4028,40.3639,40.3931,29524.0
2023-12-05 14:25:00,41.52,41.56,41.5,41.55,21733.0,40.3931,40.432,40.3736,40.4223,21733.0
2023-12-05 14:30:00,41.55,41.56,41.49,41.5,17269.0,40.4223,40.432,40.3639,40.3736,17269.0
2023-12-05 14:35:00,41.5,41.51,41.46,41.47,26955.0,40.3736,40.3834,40.3347,40.3444,26955.0
2023-12-05 14:40:00,41.48,41.49,41.44,41.45,16933.0,40.3542,40.3639,40.3153,40.325,16933.0
2023-12-05 14:45:00,41.46,41.46,41.42,41.45,15669.0,40.3347,40.3347,40.2958,40.325,15669.0
2023-12-05 14:50:00,41.45,41.5,41.44,41.49,15810.0,40.325,40.3736,40.3153,40.3639,15810.0
2023-12-05 14:55:00,41.48,41.53,41.48,41.53,22159.0,40.3542,40.4028,40.3542,40.4028,22159.0
2023-12-05 15:00:00,41.52,41.54,41.48,41.5,26428.0,40.3931,40.4125,40.3542,40.3736,26428.0
2023-12-05 15:05:00,41.5,41.52,41.48,41.51,24392.0,40.3736,40.3931,40.3542,40.3834,24392.0
2023-12-05 15:10:00,41.5,41.54,41.5,41.51,23116.0,40.3736,40.4125,40.3736,40.3834,23116.0
2023-12-05 15:15:00,41.52,41.59,41.51,41.52,28972.0,40.3931,40.4612,40.3834,40.3931,28972.0
2023-12-05 15:20:00,41.52,41.52,41.48,41.51,36742.0,40.3931,40.3931,40.3542,40.3834,36742.0
2023-12-05 15:25:00,41.51,41.52,41.47,41.48,28236.0,40.3834,40.3931,40.3444,40.3542,28236.0
2023-12-05 15:30:00,41.47,41.48,41.41,41.41,38388.0,40.3444,40.3542,40.2861,40.2861,38388.0
2023-12-05 15:35:00,41.41,41.45,41.39,41.41,37058.0,40.2861,40.325,40.2666,40.2861,37058.0
2023-12-05 15:40:00,41.42,41.44,41.4,41.43,50367.0,40.2958,40.3153,40.2763,40.3055,50367.0
2023-12-05 15:45:00,41.44,41.51,41.43,41.5,71973.0,40.3153,40.3834,40.3055,40.3736,71973.0
2023-12-05 15:50:00,41.49,41.53,41.41,41.46,134980.0,40.3639,40.4028,40.2861,40.3347,134980.0
2023-12-05 15:55:00,41.46,41.49,41.45,41.48,339336.0,40.3347,40.3639,40.325,40.3542,339336.0
2023-12-06 09:30:00,41.72,41.98,41.72,41.83,74549.0,40.5877,40.8406,40.5877,40.6947,74549.0
2023-12-06 09:35:00,41.82,41.83,41.64,41.77,27662.0,40.6849,40.6947,40.5098,40.6363,27662.0
2023-12-06 09:40:00,41.77,41.86,41.72,41.73,42347.0,40.6363,40.7239,40.5877,40.5974,42347.0
2023-12-06 09:45:00,41.73,41.8,41.66,41.76,44360.0,40.5974,40.6655,40.5293,40.6266,44360.0
2023-12-06 09:50:00,41.78,41.88,41.77,41.84,203739.0,40.646,40.7433,40.6363,40.7044,203739.0
2023-12-06 09:55:00,41.86,41.9,41.82,41.89,22770.0,40.7239,40.7628,40.6849,40.753,22770.0
2023-12-06 10:00:00,41.89,41.92,41.86,41.9,42442.0,40.753,40.7822,40.7239,40.7628,42442.0
2023-12-06 10:05:00,41.9,42.01,41.89,42.01,62183.0,40.7628,40.8698,40.753,40.8698,62183.0
2023-12-06 10:10:00,42.01,42.07,41.96,42.05,52659.0,40.8698,40.9282,40.8211,40.9087,52659.0
2023-12-06 10:15:00,42.04,42.08,41.97,41.98,32960.0,40.899,40.9379,40.8309,40.8406,32960.0
2023-12-06 10:20:00,41.98,41.98,41.85,41.88,74793.0,40.8406,40.8406,40.7141,40.7433,74793.0
2023-12-06 10:25:00,41.88,41.95,41.86,41.93,79112.0,40.7433,40.8114,40.7239,40.792,79112.0
2023-12-06 10:30:00,41.93,42.07,41.93,42.07,27908.0,40.792,40.9282,40.792,40.9282,27908.0
2023-12-06 10:35:00,42.07,42.12,42.04,42.12,33889.0,40.9282,40.9768,40.899,40.9768,33889.0
2023-12-06 10:40:00,42.13,42.14,42.08,42.09,25980.0,40.9865,40.9963,40.9379,40.9476,25980.0
2023-12-06 10:45:00,42.09,42.15,42.08,42.14,18096.0,40.9476,41.006,40.9379,40.9963,18096.0
2023-12-06 10:50:00,42.15,42.16,42.1,42.12,34589.0,41.006,41.0157,40.9573,40.9768,34589.0
2023-12-06 10:55:00,42.12,42.14,42.1,42.12,17302.0,40.9768,40.9963,40.9573,40.9768,17302.0
2023-12-06 11:00:00,42.12,42.15,42.05,42.08,22399.0,40.9768,41.006,40.9087,40.9379,22399.0
2023-12-06 11:05:00,42.08,42.11,42.03,42.05,30044.0,40.9379,40.9671,40.8892,40.9087,30044.0
2023-12-06 11:10:00,42.07,42.15,42.06,42.15,24625.0,40.9282,41.006,40.9184,41.006,24625.0
2023-12-06 11:15:00,42.15,42.2,42.13,42.17,16461.0,41.006,41.0546,40.9865,41.0254,16461.0
2023-12-06 11:20:00,42.18,42.19,42.06,42.12,32480.0,41.0352,41.0449,40.9184,40.9768,32480.0
2023-12-06 11:25:00,42.12,42.15,42.1,42.11,24917.0,40.9768,41.006,40.9573,40.9671,24917.0
2023-12-06 11:30:00,42.11,42.12,42.0,42.03,38125.0,40.9671,40.9768,40.8601,40.8892,38125.0
2023-12-06 11:35:00,42.04,42.09,42.03,42.09,27130.0,40.899,40.9476,40.8892,40.9476,27130.0
2023-12-06 11:40:00,42.09,42.09,42.04,42.04,24772.0,40.9476,40.9476,40.899,40.899,24772.0
2023-12-06 11:45:00,42.05,42.08,42.04,42.05,19644.0,40.9087,40.9379,40.899,40.9087,19644.0
2023-12-06 11:50:00,42.05,42.13,42.05,42.08,38489.0,40.9087,40.9865,40.9087,40.9379,38489.0
2023-12-06 11:55:00,42.07,42.15,42.06,42.15,45549.0,40.9282,41.006,40.9184,41.006,45549.0
2023-12-06 12:00:00,42.15,42.16,42.13,42.15,30885.0,41.006,41.0157,40.9865,41.006,30885.0
2023-12-06 12:05:00,42.16,42.18,42.14,42.16,27738.0,41.0157,41.0352,40.9963,41.0157,27738.0
2023-12-06 12:10:00,42.16,42.22,42.16,42.2,21001.0,41.0157,41.0741,41.0157,41.0546,21001.0
2023-12-06 12:15:00,42.19,42.2,42.07,42.07,23790.0,41.0449,41.0546,40.9282,40.9282,23790.0
2023-12-06 12:20:00,42.08,42.1,42.03,42.04,24722.0,40.9379,40.9573,40.8892,40.899,24722.0
2023-12-06 12:25:00,42.04,42.08,42.0,42.02,30729.0,40.899,40.9379,40.8601,40.8795,30729.0
2023-12-06 12:30:00,42.01,42.02,41.97,41.98,23982.0,40.8698,40.8795,40.8309,40.8406,23982.0
2023-12-06 12:35:00,41.98,42.01,41.96,41.98,24958.0,40.8406,40.8698,40.8211,40.8406,24958.0
2023-12-06 12:40:00,41.99,42.01,41.98,42.0,25780.0,40.8503,40.8698,40.8406,40.8601,25780.0
2023-12-06 12:45:00,42.0,42.0,41.92,41.93,34431.0,40.8601,40.8601,40.7822,40.792,34431.0
2023-12-06 12:50:00,41.93,41.93,41.86,41.89,15785.0,40.792,40.792,40.7239,40.753,15785.0
2023-12-06 12:55:00,41.88,41.88,41.79,41.8,16733.0,40.7433,40.7433,40.6558,40.6655,16733.0
2023-12-06 13:00:00,41.8,41.84,41.75,41.75,26303.0,40.6655,40.7044,40.6168,40.6168,26303.0
2023-12-06 13:05:00,41.75,41.75,41.69,41.7,32279.0,40.6168,40.6168,40.5585,40.5682,32279.0
2023-12-06 13:10:00,41.7,41.75,41.7,41.73,15720.0,40.5682,40.6168,40.5682,40.5974,15720.0
2023-12-06 13:15:00,41.73,41.75,41.69,41.75,10013.0,40.5974,40.6168,40.5585,40.6168,10013.0
2023-12-06 13:20:00,41.76,41.77,41.72,41.72,30410.0,40.6266,40.6363,40.5877,40.5877,30410.0
2023-12-06 13:25:00,41.72,41.77,41.7,41.76,15612.0,40.5877,40.6363,40.5682,40.6266,15612.0
2023-12-06 13:30:00,41.76,41.77,41.73,41.74,11570.0,40.6266,40.6363,40.5974,40.6071,11570.0
2023-12-06 13:35:00,41.74,41.78,41.74,41.77,15224.0,40.6071,40.646,40.6071,40.6363,15224.0
2023-12-06 13:40:00,41.77,41.83,41.74,41.83,36397.0,40.6363,40.6947,40.6071,40.6947,36397.0
2023-12-06 13:45:00,41.83,41.84,41.78,41.79,17433.0,40.6947,40.7044,40.646,40.6558,17433.0
2023-12-06 13:50:00,41.8,41.83,41.78,41.82,17586.0,40.6655,40.6947,40.646,40.6849,17586.0
2023-12-06 13:55:00,41.81,41.83,41.8,41.8,16960.0,40.6752,40.6947,40.6655,40.6655,16960.0
2023-12-06 14:00:00,41.81,41.83,41.77,41.81,20497.0,40.6752,40.6947,40.6363,40.6752,20497.0
2023-12-06 14:05:00,41.81,41.85,41.81,41.81,12759.0,40.6752,40.7141,40.6752,40.6752,12759.0
2023-12-06 14:10:00,41.82,41.85,41.79,41.83,14815.0,40.6849,40.7141,40.6558,40.6947,14815.0
2023-12-06 14:15:00,41.82,41.89,41.81,41.88,19944.0,40.6849,40.753,40.6752,40.7433,19944.0
2023-12-06 14:20:00,41.89,41.89,41.83,41.85,20196.0,40.753,40.753,40.6947,40.7141,20196.0
2023-12-06 14:25:00,41.85,41.87,41.8,41.8,21310.0,40.7141,40.7336,40.6655,40.6655,21310.0
2023-12-06 14:30:00,41.81,41.84,41.8,41.82,12989.0,40.6752,40.7044,40.6655,40.6849,12989.0
2023-12-06 14:35:00,41.81,41.84,41.79,41.83,14410.0,40.6752,40.7044,40.6558,40.6947,14410.0
2023-12-06 14:40:00,41.82,41.84,41.79,41.84,31714.0,40.6849,40.7044,40.6558,40.7044,31714.0
2023-12-06 14:45:00,41.84,41.85,41.8,41.82,18688.0,40.7044,40.7141,40.6655,40.6849,18688.0
2023-12-06 14:50:00,41.83,41.84,41.78,41.79,16704.0,40.6947,40.7044,40.646,40.6558,16704.0
2023-12-06 14:55:00,41.79,41.8,41.73,41.73,16947.0,40.6558,40.6655,40.5974,40.5974,16947.0
2023-12-06 15:00:00,41.73,41.74,41.66,41.69,76681.0,40.5974,40.6071,40.5293,40.5585,76681.0
2023-12-06 15:05:00,41.68,41.69,41.62,41.65,24815.0,40.5487,40.5585,40.4904,40.5196,24815.0
2023-12-06 15:10:00,41.64,41.65,41.51,41.52,91967.0,40.5098,40.5196,40.3834,40.3931,91967.0
2023-12-06 15:15:00,41.52,41.53,41.47,41.51,53976.0,40.3931,40.4028,40.3444,40.3834,53976.0
2023-12-06 15:20:00,41.51,41.53,41.47,41.5,55926.0,40.3834,40.4028,40.3444,40.3736,55926.0
2023-12-06 15:25:00,41.5,41.51,41.46,41.5,43455.0,40.3736,40.3834,40.3347,40.3736,43455.0
2023-12-06 15:30:00,41.49,41.53,41.44,41.52,47374.0,40.3639,40.4028,40.3153,40.3931,47374.0
2023-12-06 15:35:00,41.52,41.55,41.49,41.51,36452.0,40.3931,40.4223,40.3639,40.3834,36452.0
2023-12-06 15:40:00,41.52,41.58,41.51,41.55,47147.0,40.3931,40.4515,40.3834,40.4223,47147.0
2023-12-06 15:45:00,41.55,41.56,41.51,41.55,78523.0,40.4223,40.432,40.3834,40.4223,78523.0
2023-12-06 15:50:00,41.55,41.57,41.45,41.45,197156.0,40.4223,40.4417,40.325,40.325,197156.0
2023-12-06 15:55:00,41.45,41.49,41.44,41.48,312472.0,40.325,40.3639,40.3153,40.3542,312472.0
2023-12-07 09:30:00,41.69,41.71,41.5,41.62,70688.0,40.5585,40.5779,40.3736,40.4904,70688.0
2023-12-07 09:35:00,41.61,41.64,41.52,41.52,14602.0,40.4806,40.5098,40.3931,40.3931,14602.0
2023-12-07 09:40:00,41.52,41.6,41.42,41.43,28293.0,40.3931,40.4709,40.2958,40.3055,28293.0
2023-12-07 09:45:00,41.44,41.45,41.33,41.34,26498.0,40.3153,40.325,40.2082,40.218,26498.0
2023-12-07 09:50:00,41.34,41.48,41.34,41.47,25630.0,40.218,40.3542,40.218,40.3444,25630.0
2023-12-07 09:55:00,41.47,41.53,41.4,41.49,37996.0,40.3444,40.4028,40.2763,40.3639,37996.0
2023-12-07 10:00:00,41.5,41.55,41.44,41.48,20115.0,40.3736,40.4223,40.3153,40.3542,20115.0
2023-12-07 10:05:00,41.5,41.57,41.46,41.47,28927.0,40.3736,40.4417,40.3347,40.3444,28927.0
2023-12-07 10:10:00,41.46,41.58,41.45,41.54,21187.0,40.3347,40.4515,40.325,40.4125,21187.0
2023-12-07 10:15:00,41.55,41.67,41.55,41.66,20721.0,40.4223,40.539,40.4223,40.5293,20721.0
2023-12-07 10:20:00,41.66,41.74,41.65,41.68,31451.0,40.5293,40.6071,40.5196,40.5487,31451.0
2023-12-07 10:25:00,41.68,41.69,41.63,41.68,23227.0,40.5487,40.5585,40.5001,40.5487,23227.0
2023-12-07 10:30:00,41.69,41.71,41.67,41.69,25539.0,40.5585,40.5779,40.539,40.5585,25539.0
2023-12-07 10:35:00,41.68,41.71,41.64,41.71,40532.0,40.5487,40.5779,40.5098,40.5779,40532.0
2023-12-07 10:40:00,41.71,41.74,41.69,41.7,18234.0,40.5779,40.6071,40.5585,40.5682,18234.0
2023-12-07 10:45:00,41.69,41.7,41.63,41.65,28489.0,40.5585,40.5682,40.5001,40.5196,28489.0
2023-12-07 10:50:00,41.64,41.66,41.62,41.66,21936.0,40.5098,40.5293,40.4904,40.5293,21936.0
2023-12-07 10:55:00,41.66,41.66,41.6,41.61,33942.0,40.5293,40.5293,40.4709,40.4806,33942.0
2023-12-07 11:00:00,41.61,41.64,41.54,41.55,26267.0,40.4806,40.5098,40.4125,40.4223,26267.0
2023-12-07 11:05:00,41.55,41.61,41.54,41.6,20192.0,40.4223,40.4806,40.4125,40.4709,20192.0
2023-12-07 11:10:00,41.6,41.61,41.51,41.51,16177.0,40.4709,40.4806,40.3834,40.3834,16177.0
2023-12-07 11:15:00,41.51,41.51,41.38,41.4,21018.0,40.3834,40.3834,40.2569,40.2763,21018.0
2023-12-07 11:20:00,41.4,41.47,41.4,41.46,10163.0,40.2763,40.3444,40.2763,40.3347,10163.0
2023-12-07 11:25:00,41.47,41.6,41.46,41.59,20432.0,40.3444,40.4709,40.3347,40.4612,20432.0
2023-12-07 11:30:00,41.59,41.65,41.59,41.63,22180.0,40.4612,40.5196,40.4612,40.5001,22180.0
2023-12-07 11:35:00,41.63,41.65,41.6,41.61,19538.0,40.5001,40.5196,40.4709,40.4806,19538.0
2023-12-07 11:40:00,41.61,41.65,41.58,41.62,19486.0,40.4806,40.5196,40.4515,40.4904,19486.0
2023-12-07 11:45:00,41.61,41.64,41.59,41.61,11879.0,40.4806,40.5098,40.4612,40.4806,11879.0
2023-12-07 11:50:00,41.61,41.62,41.57,41.62,8331.0,40.4806,40.4904,40.4417,40.4904,8331.0
2023-12-07 11:55:00,41.62,41.66,41.6,41.65,12538.0,40.4904,40.5293,40.4709,40.5196,12538.0
2023-12-07 12:00:00,41.65,41.68,41.64,41.66,21068.0,40.5196,40.5487,40.5098,40.5293,21068.0
2023-12-07 12:05:00,41.66,41.66,41.61,41.61,12828.0,40.5293,40.5293,40.4806,40.4806,12828.0
2023-12-07 12:10:00,41.61,41.63,41.6,41.6,11172.0,40.4806,40.5001,40.4709,40.4709,11172.0
2023-12-07 12:15:00,41.6,41.65,41.6,41.65,9630.0,40.4709,40.5196,40.4709,40.5196,9630.0
2023-12-07 12:20:00,41.65,41.69,41.61,41.63,15454.0,40.5196,40.5585,40.4806,40.5001,15454.0
2023-12-07 12:25:00,41.63,41.66,41.62,41.65,14523.0,40.5001,40.5293,40.4904,40.5196,14523.0
2023-12-07 12:30:00,41.65,41.66,41.64,41.66,7160.0,40.5196,40.5293,40.5098,40.5293,7160.0
2023-12-07 12:35:00,41.66,41.7,41.63,41.66,17463.0,40.5293,40.5682,40.5001,40.5293,17463.0
2023-12-07 12:40:00,41.66,41.67,41.61,41.61,13106.0,40.5293,40.539,40.4806,40.4806,13106.0
2023-12-07 12:45:00,41.6,41.65,41.59,41.61,32038.0,40.4709,40.5196,40.4612,40.4806,32038.0
2023-12-07 12:50:00,41.6,41.62,41.57,41.58,14947.0,40.4709,40.4904,40.4417,40.4515,14947.0
2023-12-07 12:55:00,41.58,41.6,41.53,41.54,9075.0,40.4515,40.4709,40.4028,40.4125,9075.0
2023-12-07 13:00:00,41.54,41.59,41.54,41.57,11673.0,40.4125,40.4612,40.4125,40.4417,11673.0
2023-12-07 13:05:00,41.57,41.59,41.54,41.55,12299.0,40.4417,40.4612,40.4125,40.4223,12299.0
2023-12-07 13:10:00,41.56,41.59,41.55,41.58,12923.0,40.432,40.4612,40.4223,40.4515,12923.0
2023-12-07 13:15:00,41.58,41.59,41.53,41.55,13744.0,40.4515,40.4612,40.4028,40.4223,13744.0
2023-12-07 13:20:00,41.55,41.58,41.54,41.57,9370.0,40.4223,40.4515,40.4125,40.4417,9370.0
2023-12-07 13:25:00,41.58,41.58,41.53,41.57,19264.0,40.4515,40.4515,40.4028,40.4417,19264.0
2023-12-07 13:30:00,41.56,41.6,41.55,41.58,17785.0,40.432,40.4709,40.4223,40.4515,17785.0
2023-12-07 13:35:00,41.58,41.63,41.56,41.62,23430.0,40.4515,40.5001,40.432,40.4904,23430.0
2023-12-07 13:40:00,41.62,41.66,41.59,41.64,18466.0,40.4904,40.5293,40.4612,40.5098,18466.0
2023-12-07 13:45:00,41.66,41.67,41.64,41.66,7297.0,40.5293,40.539,40.5098,40.5293,7297.0
2023-12-07 13:50:00,41.65,41.69,41.64,41.67,10290.0,40.5196,40.5585,40.5098,40.539,10290.0
2023-12-07 13:55:00,41.68,41.69,41.65,41.69,15306.0,40.5487,40.5585,40.5196,40.5585,15306.0
2023-12-07 14:00:00,41.69,41.7,41.64,41.65,15097.0,40.5585,40.5682,40.5098,40.5196,15097.0
2023-12-07 14:05:00,41.65,41.65,41.61,41.65,14519.0,40.5196,40.5196,40.4806,40.5196,14519.0
2023-12-07 14:10:00,41.65,41.65,41.6,41.61,7408.0,40.5196,40.5196,40.4709,40.4806,7408.0
2023-12-07 14:15:00,41.61,41.65,41.6,41.64,13264.0,40.4806,40.5196,40.4709,40.5098,13264.0
2023-12-07 14:20:00,41.63,41.68,41.62,41.66,18901.0,40.5001,40.5487,40.4904,40.5293,18901.0
2023-12-07 14:25:00,41.66,41.67,41.63,41.66,14898.0,40.5293,40.539,40.5001,40.5293,14898.0
2023-12-07 14:30:00,41.66,41.66,41.62,41.64,13513.0,40.5293,40.5293,40.4904,40.5098,13513.0
2023-12-07 14:35:00,41.64,41.69,41.64,41.65,18062.0,40.5098,40.5585,40.5098,40.5196,18062.0
2023-12-07 14:40:00,41.65,41.65,41.54,41.54,35029.0,40.5196,40.5196,40.4125,40.4125,35029.0
2023-12-07 14:45:00,41.54,41.54,41.51,41.52,17884.0,40.4125,40.4125,40.3834,40.3931,17884.0
2023-12-07 14:50:00,41.51,41.52,41.47,41.48,26448.0,40.3834,40.3931,40.3444,40.3542,26448.0
2023-12-07 14:55:00,41.48,41.49,41.42,41.43,28682.0,40.3542,40.3639,40.2958,40.3055,28682.0
2023-12-07 15:00:00,41.43,41.44,41.41,41.41,26218.0,40.3055,40.3153,40.2861,40.2861,26218.0
2023-12-07 15:05:00,41.41,41.47,41.41,41.47,32471.0,40.2861,40.3444,40.2861,40.3444,32471.0
2023-12-07 15:10:00,41.47,41.49,41.46,41.48,16906.0,40.3444,40.3639,40.3347,40.3542,16906.0
2023-12-07 15:15:00,41.48,41.51,41.46,41.46,26166.0,40.3542,40.3834,40.3347,40.3347,26166.0
2023-12-07 15:20:00,41.46,41.47,41.43,41.47,22178.0,40.3347,40.3444,40.3055,40.3444,22178.0
2023-12-07 15:25:00,41.47,41.52,41.46,41.5,31140.0,40.3444,40.3931,40.3347,40.3736,31140.0
2023-12-07 15:30:00,41.51,41.53,41.47,41.47,37665.0,40.3834,40.4028,40.3444,40.3444,37665.0
2023-12-07 15:35:00,41.48,41.51,41.47,41.51,27519.0,40.3542,40.3834,40.3444,40.3834,27519.0
2023-12-07 15:40:00,41.51,41.54,41.49,41.51,42369.0,40.3834,40.4125,40.3639,40.3834,42369.0
2023-12-07 15:45:00,41.51,41.53,41.46,41.48,62653.0,40.3834,40.4028,40.3347,40.3542,62653.0
2023-12-07 15:50:00,41.48,41.52,41.45,41.48,113537.0,40.3542,40.3931,40.325,40.3542,113537.0
2023-12-07 15:55:00,41.48,41.48,41.44,41.47,201286.0,40.3542,40.3542,40.3153,40.3444,201286.0
2023-12-08 09:30:00,41.36,41.44,41.27,41.41,48826.0,40.2374,40.3153,40.1499,40.2861,48826.0
2023-12-08 09:35:00,41.39,41.43,41.28,41.29,23507.0,40.2666,40.3055,40.1596,40.1693,23507.0
2023-12-08 09:40:00,41.3,41.4,41.23,41.38,31773.0,40.1791,40.2763,40.111,40.2569,31773.0
2023-12-08 09:45:00,41.38,41.48,41.29,41.41,39465.0,40.2569,40.3542,40.1693,40.2861,39465.0
2023-12-08 09:50:00,41.41,41.43,41.34,41.39,24320.0,40.2861,40.3055,40.218,40.2666,24320.0
2023-12-08 09:55:00,41.39,41.47,41.39,41.43,13931.0,40.2666,40.3444,40.2666,40.3055,13931.0
2023-12-08 10:00:00,41.46,41.66,41.46,41.55,40698.0,40.3347,40.5293,40.3347,40.4223,40698.0
2023-12-08 10:05:00,41.55,41.63,41.54,41.6,22132.0,40.4223,40.5001,40.4125,40.4709,22132.0
2023-12-08 10:10:00,41.6,41.62,41.57,41.61,19911.0,40.4709,40.4904,40.4417,40.4806,19911.0
2023-12-08 10:15:00,41.61,41.71,41.59,41.71,20673.0,40.4806,40.5779,40.4612,40.5779,20673.0
2023-12-08 10:20:00,41.71,41.72,41.63,41.68,50897.0,40.5779,40.5877,40.5001,40.5487,50897.0
2023-12-08 10:25:00,41.68,41.69,41.64,41.66,18879.0,40.5487,40.5585,40.5098,40.5293,18879.0
2023-12-08 10:30:00,41.66,41.7,41.55,41.57,30043.0,40.5293,40.5682,40.4223,40.4417,30043.0
2023-12-08 10:35:00,41.57,41.58,41.47,41.52,37741.0,40.4417,40.4515,40.3444,40.3931,37741.0
2023-12-08 10:40:00,41.52,41.6,41.51,41.59,16926.0,40.3931,40.4709,40.3834,40.4612,16926.0
2023-12-08 10:45:00,41.6,41.66,41.59,41.63,20439.0,40.4709,40.5293,40.4612,40.5001,20439.0
2023-12-08 10:50:00,41.63,41.68,41.63,41.64,35595.0,40.5001,40.5487,40.5001,40.5098,35595.0
2023-12-08 10:55:00,41.63,41.65,41.59,41.65,23414.0,40.5001,40.5196,40.4612,40.5196,23414.0
2023-12-08 11:00:00,41.65,41.67,41.58,41.6,26159.0,40.5196,40.539,40.4515,40.4709,26159.0
2023-12-08 11:05:00,41.59,41.61,41.52,41.55,63265.0,40.4612,40.4806,40.3931,40.4223,63265.0
2023-12-08 11:10:00,41.55,41.64,41.55,41.62,30106.0,40.4223,40.5098,40.4223,40.4904,30106.0
2023-12-08 11:15:00,41.63,41.63,41.53,41.54,48874.0,40.5001,40.5001,40.4028,40.4125,48874.0
2023-12-08 11:20:00,41.54,41.54,41.51,41.52,21758.0,40.4125,40.4125,40.3834,40.3931,21758.0
2023-12-08 11:25:00,41.52,41.58,41.5,41.54,32420.0,40.3931,40.4515,40.3736,40.4125,32420.0
2023-12-08 11:30:00,41.55,41.61,41.54,41.56,16646.0,40.4223,40.4806,40.4125,40.432,16646.0
2023-12-08 11:35:00,41.57,41.6,41.48,41.51,18093.0,40.4417,40.4709,40.3542,40.3834,18093.0
2023-12-08 11:40:00,41.51,41.52,41.48,41.5,13398.0,40.3834,40.3931,40.3542,40.3736,13398.0
2023-12-08 11:45:00,41.5,41.52,41.49,41.5,13481.0,40.3736,40.3931,40.3639,40.3736,13481.0
2023-12-08 11:50:00,41.51,41.52,41.48,41.51,15171.0,40.3834,40.3931,40.3542,40.3834,15171.0
2023-12-08 11:55:00,41.5,41.53,41.46,41.47,23514.0,40.3736,40.4028,40.3347,40.3444,23514.0
2023-12-08 12:00:00,41.47,41.48,41.42,41.42,21080.0,40.3444,40.3542,40.2958,40.2958,21080.0
2023-12-08 12:05:00,41.41,41.45,41.4,41.44,21314.0,40.2861,40.325,40.2763,40.3153,21314.0
2023-12-08 12:10:00,41.44,41.44,41.36,41.36,27127.0,40.3153,40.3153,40.2374,40.2374,27127.0
2023-12-08 12:15:00,41.37,41.4,41.33,41.39,22055.0,40.2472,40.2763,40.2082,40.2666,22055.0
2023-12-08 12:20:00,41.39,41.45,41.39,41.43,12761.0,40.2666,40.325,40.2666,40.3055,12761.0
2023-12-08 12:25:00,41.42,41.44,41.39,41.39,16694.0,40.2958,40.3153,40.2666,40.2666,16694.0
2023-12-08 12:30:00,41.39,41.4,41.31,41.33,21613.0,40.2666,40.2763,40.1888,40.2082,21613.0
2023-12-08 12:35:00,41.33,41.33,41.26,41.28,48652.0,40.2082,40.2082,40.1401,40.1596,48652.0
2023-12-08 12:40:00,41.28,41.29,41.24,41.26,39115.0,40.1596,40.1693,40.1207,40.1401,39115.0
2023-12-08 12:45:00,41.26,41.26,41.18,41.19,103622.0,40.1401,40.1401,40.0623,40.072,103622.0
2023-12-08 12:50:00,41.18,41.24,41.16,41.23,51149.0,40.0623,40.1207,40.0429,40.111,51149.0
2023-12-08 12:55:00,41.24,41.26,41.22,41.23,29091.0,40.1207,40.1401,40.1012,40.111,29091.0
2023-12-08 13:00:00,41.23,41.25,41.21,41.24,25941.0,40.111,40.1304,40.0915,40.1207,25941.0
2023-12-08 13:05:00,41.24,41.25,41.2,41.21,18106.0,40.1207,40.1304,40.0818,40.0915,18106.0
2023-12-08 13:10:00,41.21,41.27,41.2,41.25,23559.0,40.0915,40.1499,40.0818,40.1304,23559.0
2023-12-08 13:15:00,41.25,41.28,41.25,41.27,12872.0,40.1304,40.1596,40.1304,40.1499,12872.0
2023-12-08 13:20:00,41.26,41.27,41.22,41.25,17477.0,40.1401,40.1499,40.1012,40.1304,17477.0
2023-12-08 13:25:00,41.25,41.29,41.24,41.28,14054.0,40.1304,40.1693,40.1207,40.1596,14054.0
2023-12-08 13:30:00,41.29,41.33,41.27,41.32,26905.0,40.1693,40.2082,40.1499,40.1985,26905.0
2023-12-08 13:35:00,41.32,41.33,41.28,41.31,10635.0,40.1985,40.2082,40.1596,40.1888,10635.0
2023-12-08 13:40:00,41.31,41.31,41.25,41.29,21261.0,40.1888,40.1888,40.1304,40.1693,21261.0
2023-12-08 13:45:00,41.28,41.31,41.27,41.3,13747.0,40.1596,40.1888,40.1499,40.1791,13747.0
2023-12-08 13:50:00,41.3,41.34,41.3,41.34,10968.0,40.1791,40.218,40.1791,40.218,10968.0
2023-12-08 13:55:00,41.34,41.37,41.32,41.36,19699.0,40.218,40.2472,40.1985,40.2374,19699.0
2023-12-08 14:00:00,41.35,41.35,41.32,41.34,22191.0,40.2277,40.2277,40.1985,40.218,22191.0
2023-12-08 14:05:00,41.34,41.37,41.33,41.35,13925.0,40.218,40.2472,40.2082,40.2277,13925.0
2023-12-08 14:10:00,41.34,41.36,41.31,41.31,15368.0,40.218,40.2374,40.1888,40.1888,15368.0
2023-12-08 14:15:00,41.32,41.34,41.31,41.33,18450.0,40.1985,40.218,40.1888,40.2082,18450.0
2023-12-08 14:20:00,41.33,41.33,41.3,41.31,19122.0,40.2082,40.2082,40.1791,40.1888,19122.0
2023-12-08 14:25:00,41.31,41.32,41.3,41.32,10742.0,40.1888,40.1985,40.1791,40.1985,10742.0
2023-12-08 14:30:00,41.32,41.35,41.3,41.31,22532.0,40.1985,40.2277,40.1791,40.1888,22532.0
2023-12-08 14:35:00,41.3,41.32,41.29,41.32,14871.0,40.1791,40.1985,40.1693,40.1985,14871.0
2023-12-08 14:40:00,41.32,41.36,41.3,41.34,21470.0,40.1985,40.2374,40.1791,40.218,21470.0
2023-12-08 14:45:00,41.34,41.35,41.32,41.34,13447.0,40.218,40.2277,40.1985,40.218,13447.0
2023-12-08 14:50:00,41.35,41.36,41.3,41.35,35232.0,40.2277,40.2374,40.1791,40.2277,35232.0
2023-12-08 14:55:00,41.34,41.35,41.31,41.34,12984.0,40.218,40.2277,40.1888,40.218,12984.0
2023-12-08 15:00:00,41.34,41.39,41.34,41.38,26651.0,40.218,40.2666,40.218,40.2569,26651.0
2023-12-08 15:05:00,41.37,41.39,41.32,41.39,24071.0,40.2472,40.2666,40.1985,40.2666,24071.0
2023-12-08 15:10:00,41.39,41.39,41.35,41.38,17084.0,40.2666,40.2666,40.2277,40.2569,17084.0
2023-12-08 15:15:00,41.38,41.39,41.32,41.33,23522.0,40.2569,40.2666,40.1985,40.2082,23522.0
2023-12-08 15:20:00,41.33,41.36,41.32,41.34,33104.0,40.2082,40.2374,40.1985,40.218,33104.0
2023-12-08 15:25:00,41.34,41.38,41.33,41.34,32540.0,40.218,40.2569,40.2082,40.218,32540.0
2023-12-08 15:30:00,41.33,41.34,41.25,41.28,77415.0,40.2082,40.218,40.1304,40.1596,77415.0
2023-12-08 15:35:00,41.27,41.35,41.27,41.34,64251.0,40.1499,40.2277,40.1499,40.218,64251.0
2023-12-08 15:40:00,41.34,41.35,41.28,41.3,77207.0,40.218,40.2277,40.1596,40.1791,77207.0
2023-12-08 15:45:00,41.3,41.31,41.26,41.26,57326.0,40.1791,40.1888,40.1401,40.1401,57326.0
2023-12-08 15:50:00,41.26,41.28,41.2,41.25,173181.0,40.1401,40.1596,40.0818,40.1304,173181.0
2023-12-08 15:55:00,41.26,41.31,41.24,41.29,281325.0,40.1401,40.1888,40.1207,40.1693,281325.0
2023-12-11 09:30:00,40.74,40.94,40.63,40.8,209852.0,39.6343,39.8288,39.5272,39.6926,209852.0
2023-12-11 09:35:00,40.8,41.16,40.8,40.96,91181.0,39.6926,40.0429,39.6926,39.8483,91181.0
2023-12-11 09:40:00,40.96,41.26,40.95,41.2,84392.0,39.8483,40.1401,39.8386,40.0818,84392.0
2023-12-11 09:45:00,41.2,41.34,41.02,41.03,80360.0,40.0818,40.218,39.9067,39.9164,80360.0
2023-12-11 09:50:00,41.03,41.29,41.03,41.29,83098.0,39.9164,40.1693,39.9164,40.1693,83098.0
2023-12-11 09:55:00,41.3,41.36,41.2,41.36,70219.0,40.1791,40.2374,40.0818,40.2374,70219.0
2023-12-11 10:00:00,41.36,41.47,41.34,41.46,88688.0,40.2374,40.3444,40.218,40.3347,88688.0
2023-12-11 10:05:00,41.46,41.46,41.29,41.31,95239.0,40.3347,40.3347,40.1693,40.1888,95239.0
2023-12-11 10:10:00,41.31,41.34,41.23,41.34,83358.0,40.1888,40.218,40.111,40.218,83358.0
2023-12-11 10:15:00,41.33,41.45,41.3,41.37,85112.0,40.2082,40.325,40.1791,40.2472,85112.0
2023-12-11 10:20:00,41.37,41.47,41.36,41.47,84486.0,40.2472,40.3444,40.2374,40.3444,84486.0
2023-12-11 10:25:00,41.47,41.6,41.44,41.58,70176.0,40.3444,40.4709,40.3153,40.4515,70176.0
2023-12-11 10:30:00,41.58,41.75,41.57,41.75,65476.0,40.4515,40.6168,40.4417,40.6168,65476.0
2023-12-11 10:35:00,41.75,41.88,41.74,41.87,80734.0,40.6168,40.7433,40.6071,40.7336,80734.0
2023-12-11 10:40:00,41.87,41.97,41.86,41.91,78213.0,40.7336,40.8309,40.7239,40.7725,78213.0
2023-12-11 10:45:00,41.91,42.02,41.9,41.98,79452.0,40.7725,40.8795,40.7628,40.8406,79452.0
2023-12-11 10:50:00,41.98,42.0,41.94,41.96,57179.0,40.8406,40.8601,40.8017,40.8211,57179.0
2023-12-11 10:55:00,41.97,42.06,41.96,42.0,65478.0,40.8309,40.9184,40.8211,40.8601,65478.0
2023-12-11 11:00:00,42.01,42.12,42.01,42.05,49108.0,40.8698,40.9768,40.8698,40.9087,49108.0
2023-12-11 11:05:00,42.06,42.09,42.02,42.04,46663.0,40.9184,40.9476,40.8795,40.899,46663.0
2023-12-11 11:10:00,42.04,42.1,42.03,42.08,39868.0,40.899,40.9573,40.8892,40.9379,39868.0
2023-12-11 11:15:00,42.07,42.11,42.04,42.07,60884.0,40.9282,40.9671,40.899,40.9282,60884.0
2023-12-11 11:20:00,42.07,42.07,42.0,42.03,46621.0,40.9282,40.9282,40.8601,40.8892,46621.0
2023-12-11 11:25:00,42.03,42.07,42.0,42.02,39343.0,40.8892,40.9282,40.8601,40.8795,39343.0
2023-12-11 11:30:00,42.02,42.05,41.88,41.91,50856.0,40.8795,40.9087,40.7433,40.7725,50856.0
2023-12-11 11:35:00,41.91,42.02,41.9,42.01,36085.0,40.7725,40.8795,40.7628,40.8698,36085.0
2023-12-11 11:40:00,42.01,42.01,41.96,42.0,24936.0,40.8698,40.8698,40.8211,40.8601,24936.0
2023-12-11 11:45:00,42.01,42.03,41.98,41.98,22637.0,40.8698,40.8892,40.8406,40.8406,22637.0
2023-12-11 11:50:00,41.99,42.04,41.98,42.01,53097.0,40.8503,40.899,40.8406,40.8698,53097.0
2023-12-11 11:55:00,42.01,42.1,42.01,42.09,86600.0,40.8698,40.9573,40.8698,40.9476,86600.0
2023-12-11 12:00:00,42.09,42.1,41.95,41.97,44608.0,40.9476,40.9573,40.8114,40.8309,44608.0
2023-12-11 12:05:00,41.96,41.96,41.86,41.88,40806.0,40.8211,40.8211,40.7239,40.7433,40806.0
2023-12-11 12:10:00,41.88,41.89,41.85,41.85,17227.0,40.7433,40.753,40.7141,40.7141,17227.0
2023-12-11 12:15:00,41.85,41.89,41.84,41.86,22930.0,40.7141,40.753,40.7044,40.7239,22930.0
2023-12-11 12:20:00,41.86,41.86,41.82,41.83,30208.0,40.7239,40.7239,40.6849,40.6947,30208.0
2023-12-11 12:25:00,41.83,41.9,41.81,41.9,31319.0,40.6947,40.7628,40.6752,40.7628,31319.0
2023-12-11 12:30:00,41.9,41.9,41.84,41.84,23416.0,40.7628,40.7628,40.7044,40.7044,23416.0
2023-12-11 12:35:00,41.84,41.88,41.83,41.88,17302.0,40.7044,40.7433,40.6947,40.7433,17302.0
2023-12-11 12:40:00,41.88,41.91,41.87,41.89,20473.0,40.7433,40.7725,40.7336,40.753,20473.0
2023-12-11 12:45:00,41.9,41.99,41.89,41.98,35934.0,40.7628,40.8503,40.753,40.8406,35934.0
2023-12-11 12:50:00,41.98,42.02,41.92,41.96,46158.0,40.8406,40.8795,40.7822,40.8211,46158.0
2023-12-11 12:55:00,41.97,41.97,41.86,41.87,34041.0,40.8309,40.8309,40.7239,40.7336,34041.0
2023-12-11 13:00:00,41.86,41.88,41.8,41.86,36111.0,40.7239,40.7433,40.6655,40.7239,36111.0
2023-12-11 13:05:00,41.86,41.9,41.83,41.88,22720.0,40.7239,40.7628,40.6947,40.7433,22720.0
2023-12-11 13:10:00,41.87,41.92,41.85,41.86,35921.0,40.7336,40.7822,40.7141,40.7239,35921.0
2023-12-11 13:15:00,41.86,41.9,41.85,41.9,20298.0,40.7239,40.7628,40.7141,40.7628,20298.0
2023-12-11 13:20:00,41.89,41.96,41.88,41.95,25631.0,40.753,40.8211,40.7433,40.8114,25631.0
2023-12-11 13:25:00,41.95,41.96,41.92,41.94,25460.0,40.8114,40.8211,40.7822,40.8017,25460.0
2023-12-11 13:30:00,41.94,41.95,41.92,41.95,26701.0,40.8017,40.8114,40.7822,40.8114,26701.0
2023-12-11 13:35:00,41.95,41.95,41.93,41.94,22338.0,40.8114,40.8114,40.792,40.8017,22338.0
2023-12-11 13:40:00,41.95,41.95,41.84,41.86,50631.0,40.8114,40.8114,40.7044,40.7239,50631.0
2023-12-11 13:45:00,41.86,41.9,41.85,41.88,24267.0,40.7239,40.7628,40.7141,40.7433,24267.0
2023-12-11 13:50:00,41.88,41.91,41.87,41.89,21202.0,40.7433,40.7725,40.7336,40.753,21202.0
2023-12-11 13:55:00,41.89,41.89,41.85,41.89,31266.0,40.753,40.753,40.7141,40.753,31266.0
2023-12-11 14:00:00,41.89,41.92,41.86,41.87,33343.0,40.753,40.7822,40.7239,40.7336,33343.0
2023-12-11 14:05:00,41.88,41.89,41.86,41.87,28311.0,40.7433,40.753,40.7239,40.7336,28311.0
2023-12-11 14:10:00,41.87,41.9,41.84,41.84,30719.0,40.7336,40.7628,40.7044,40.7044,30719.0
2023-12-11 14:15:00,41.84,41.86,41.83,41.84,22676.0,40.7044,40.7239,40.6947,40.7044,22676.0
2023-12-11 14:20:00,41.84,41.89,41.84,41.88,22563.0,40.7044,40.753,40.7044,40.7433,22563.0
2023-12-11 14:25:00,41.88,41.88,41.85,41.87,29840.0,40.7433,40.7433,40.7141,40.7336,29840.0
2023-12-11 14:30:00,41.86,41.87,41.84,41.86,24464.0,40.7239,40.7336,40.7044,40.7239,24464.0
2023-12-11 14:35:00,41.86,41.89,41.83,41.88,32087.0,40.7239,40.753,40.6947,40.7433,32087.0
2023-12-11 14:40:00,41.89,41.91,41.87,41.88,29143.0,40.753,40.7725,40.7336,40.7433,29143.0
2023-12-11 14:45:00,41.87,41.92,41.85,41.91,24430.0,40.7336,40.7822,40.7141,40.7725,24430.0
2023-12-11 14:50:00,41.91,41.94,41.89,41.93,29426.0,40.7725,40.8017,40.753,40.792,29426.0
2023-12-11 14:55:00,41.93,41.93,41.89,41.9,26404.0,40.792,40.792,40.753,40.7628,26404.0
2023-12-11 15:00:00,41.9,41.93,41.89,41.93,33867.0,40.7628,40.792,40.753,40.792,33867.0
2023-12-11 15:05:00,41.93,41.96,41.92,41.94,29403.0,40.792,40.8211,40.7822,40.8017,29403.0
2023-12-11 15:10:00,41.93,41.94,41.84,41.86,55017.0,40.792,40.8017,40.7044,40.7239,55017.0
2023-12-11 15:15:00,41.86,41.91,41.85,41.88,50622.0,40.7239,40.7725,40.7141,40.7433,50622.0
2023-12-11 15:20:00,41.87,41.89,41.84,41.87,40476.0,40.7336,40.753,40.7044,40.7336,40476.0
2023-12-11 15:25:00,41.87,41.87,41.82,41.84,41798.0,40.7336,40.7336,40.6849,40.7044,41798.0
2023-12-11 15:30:00,41.84,41.85,41.78,41.8,70578.0,40.7044,40.7141,40.646,40.6655,70578.0
2023-12-11 15:35:00,41.8,41.84,41.79,41.83,99062.0,40.6655,40.7044,40.6558,40.6947,99062.0
2023-12-11 15:40:00,41.84,41.88,41.83,41.84,68790.0,40.7044,40.7433,40.6947,40.7044,68790.0
2023-12-11 15:45:00,41.84,41.86,41.77,41.79,111540.0,40.7044,40.7239,40.6363,40.6558,111540.0
2023-12-11 15:50:00,41.78,41.84,41.77,41.77,236938.0,40.646,40.7044,40.6363,40.6363,236938.0
2023-12-11 15:55:00,41.77,41.79,41.75,41.75,377447.0,40.6363,40.6558,40.6168,40.6168,377447.0
2023-12-12 09:30:00,41.8,41.8,41.61,41.71,57084.0,40.6655,40.6655,40.4806,40.5779,57084.0
2023-12-12 09:35:00,41.71,41.75,41.28,41.28,27003.0,40.5779,40.6168,40.1596,40.1596,27003.0
2023-12-12 09:40:00,41.29,41.39,41.2,41.21,67261.0,40.1693,40.2666,40.0818,40.0915,67261.0
2023-12-12 09:45:00,41.22,41.29,41.16,41.19,63825.0,40.1012,40.1693,40.0429,40.072,63825.0
2023-12-12 09:50:00,41.19,41.3,41.17,41.26,45825.0,40.072,40.1791,40.0526,40.1401,45825.0
2023-12-12 09:55:00,41.26,41.29,41.2,41.28,37545.0,40.1401,40.1693,40.0818,40.1596,37545.0
2023-12-12 10:00:00,41.29,41.32,41.24,41.32,23183.0,40.1693,40.1985,40.1207,40.1985,23183.0
2023-12-12 10:05:00,41.31,41.35,41.24,41.25,33098.0,40.1888,40.2277,40.1207,40.1304,33098.0
2023-12-12 10:10:00,41.25,41.27,41.16,41.22,30899.0,40.1304,40.1499,40.0429,40.1012,30899.0
2023-12-12 10:15:00,41.22,41.25,41.21,41.23,24395.0,40.1012,40.1304,40.0915,40.111,24395.0
2023-12-12 10:20:00,41.23,41.26,41.21,41.22,40921.0,40.111,40.1401,40.0915,40.1012,40921.0
2023-12-12 10:25:00,41.22,41.24,41.14,41.14,36211.0,40.1012,40.1207,40.0234,40.0234,36211.0
2023-12-12 10:30:00,41.14,41.18,41.11,41.12,59651.0,40.0234,40.0623,39.9942,40.0039,59651.0
2023-12-12 10:35:00,41.11,41.13,41.08,41.12,31024.0,39.9942,40.0137,39.965,40.0039,31024.0
2023-12-12 10:40:00,41.12,41.12,40.97,41.0,126622.0,40.0039,40.0039,39.858,39.8872,126622.0
2023-12-12 10:45:00,41.0,41.11,40.98,41.05,56838.0,39.8872,39.9942,39.8677,39.9358,56838.0
2023-12-12 10:50:00,41.05,41.05,40.97,41.02,50807.0,39.9358,39.9358,39.858,39.9067,50807.0
2023-12-12 10:55:00,41.01,41.05,40.99,41.04,34551.0,39.8969,39.9358,39.8775,39.9261,34551.0
2023-12-12 11:00:00,41.04,41.12,41.03,41.11,36153.0,39.9261,40.0039,39.9164,39.9942,36153.0
2023-12-12 11:05:00,41.11,41.22,41.1,41.2,62269.0,39.9942,40.1012,39.9845,40.0818,62269.0
2023-12-12 11:10:00,41.2,41.2,41.12,41.14,33704.0,40.0818,40.0818,40.0039,40.0234,33704.0
2023-12-12 11:15:00,41.14,41.16,41.1,41.15,44465.0,40.0234,40.0429,39.9845,40.0331,44465.0
2023-12-12 11:20:00,41.15,41.17,41.14,41.15,30874.0,40.0331,40.0526,40.0234,40.0331,30874.0
2023-12-12 11:25:00,41.16,41.16,41.07,41.09,20183.0,40.0429,40.0429,39.9553,39.9748,20183.0
2023-12-12 11:30:00,41.09,41.19,41.09,41.14,25924.0,39.9748,40.072,39.9748,40.0234,25924.0
2023-12-12 11:35:00,41.14,41.14,41.11,41.13,13272.0,40.0234,40.0234,39.9942,40.0137,13272.0
2023-12-12 11:40:00,41.13,41.14,41.11,41.14,14815.0,40.0137,40.0234,39.9942,40.0234,14815.0
2023-12-12 11:45:00,41.13,41.18,41.12,41.17,29055.0,40.0137,40.0623,40.0039,40.0526,29055.0
2023-12-12 11:50:00,41.17,41.19,41.08,41.1,36309.0,40.0526,40.072,39.965,39.9845,36309.0
2023-12-12 11:55:00,41.09,41.1,40.97,41.01,72421.0,39.9748,39.9845,39.858,39.8969,72421.0
2023-12-12 12:00:00,41.02,41.02,40.96,40.97,26575.0,39.9067,39.9067,39.8483,39.858,26575.0
2023-12-12 12:05:00,40.97,41.01,40.96,40.97,22304.0,39.858,39.8969,39.8483,39.858,22304.0
2023-12-12 12:10:00,40.98,40.99,40.93,40.98,36406.0,39.8677,39.8775,39.8191,39.8677,36406.0
2023-12-12 12:15:00,40.99,41.03,40.98,40.99,81960.0,39.8775,39.9164,39.8677,39.8775,81960.0
2023-12-12 12:20:00,40.99,41.03,40.99,41.0,20388.0,39.8775,39.9164,39.8775,39.8872,20388.0
2023-12-12 12:25:00,41.0,41.02,40.96,41.0,31848.0,39.8872,39.9067,39.8483,39.8872,31848.0
2023-12-12 12:30:00,41.0,41.06,41.0,41.05,19904.0,39.8872,39.9456,39.8872,39.9358,19904.0
2023-12-12 12:35:00,41.05,41.16,41.04,41.15,90052.0,39.9358,40.0429,39.9261,40.0331,90052.0
2023-12-12 12:40:00,41.15,41.24,41.13,41.21,24573.0,40.0331,40.1207,40.0137,40.0915,24573.0
2023-12-12 12:45:00,41.21,41.3,41.2,41.29,34624.0,40.0915,40.1791,40.0818,40.1693,34624.0
2023-12-12 12:50:00,41.3,41.3,41.18,41.23,31254.0,40.1791,40.1791,40.0623,40.111,31254.0
2023-12-12 12:55:00,41.21,41.23,41.17,41.18,27101.0,40.0915,40.111,40.0526,40.0623,27101.0
2023-12-12 13:00:00,41.18,41.21,41.17,41.19,24937.0,40.0623,40.0915,40.0526,40.072,24937.0
2023-12-12 13:05:00,41.2,41.2,41.1,41.13,69388.0,40.0818,40.0818,39.9845,40.0137,69388.0
2023-12-12 13:10:00,41.12,41.14,41.1,41.13,20860.0,40.0039,40.0234,39.9845,40.0137,20860.0
2023-12-12 13:15:00,41.13,41.14,41.09,41.09,24717.0,40.0137,40.0234,39.9748,39.9748,24717.0
2023-12-12 13:20:00,41.09,41.09,41.05,41.05,21648.0,39.9748,39.9748,39.9358,39.9358,21648.0
2023-12-12 13:25:00,41.05,41.06,41.01,41.04,29845.0,39.9358,39.9456,39.8969,39.9261,29845.0
2023-12-12 13:30:00,41.04,41.05,41.02,41.04,29384.0,39.9261,39.9358,39.9067,39.9261,29384.0
2023-12-12 13:35:00,41.04,41.04,40.99,41.0,38925.0,39.9261,39.9261,39.8775,39.8872,38925.0
2023-12-12 13:40:00,40.99,41.01,40.96,41.01,23465.0,39.8775,39.8969,39.8483,39.8969,23465.0
2023-12-12 13:45:00,41.0,41.01,40.93,40.95,62538.0,39.8872,39.8969,39.8191,39.8386,62538.0
2023-12-12 13:50:00,40.95,40.97,40.92,40.93,26378.0,39.8386,39.858,39.8094,39.8191,26378.0
2023-12-12 13:55:00,40.94,40.98,40.93,40.98,18216.0,39.8288,39.8677,39.8191,39.8677,18216.0
2023-12-12 14:00:00,40.98,40.98,40.94,40.95,22733.0,39.8677,39.8677,39.8288,39.8386,22733.0
2023-12-12 14:05:00,40.96,40.99,40.93,40.95,33281.0,39.8483,39.8775,39.8191,39.8386,33281.0
2023-12-12 14:10:00,40.94,40.96,40.92,40.95,33052.0,39.8288,39.8483,39.8094,39.8386,33052.0
2023-12-12 14:15:00,40.95,41.02,40.94,41.02,35059.0,39.8386,39.9067,39.8288,39.9067,35059.0
2023-12-12 14:20:00,41.01,41.02,41.0,41.01,24704.0,39.8969,39.9067,39.8872,39.8969,24704.0
2023-12-12 14:25:00,41.02,41.09,41.0,41.02,46578.0,39.9067,39.9748,39.8872,39.9067,46578.0
2023-12-12 14:30:00,41.03,41.07,41.03,41.05,26820.0,39.9164,39.9553,39.9164,39.9358,26820.0
2023-12-12 14:35:00,41.05,41.07,41.02,41.06,25225.0,39.9358,39.9553,39.9067,39.9456,25225.0
2023-12-12 14:40:00,41.06,41.06,41.02,41.04,24984.0,39.9456,39.9456,39.9067,39.9261,24984.0
2023-12-12 14:45:00,41.04,41.04,41.0,41.01,25215.0,39.9261,39.9261,39.8872,39.8969,25215.0
2023-12-12 14:50:00,41.0,41.0,40.93,40.95,25963.0,39.8872,39.8872,39.8191,39.8386,25963.0
2023-12-12 14:55:00,40.94,40.98,40.93,40.95,43507.0,39.8288,39.8677,39.8191,39.8386,43507.0
2023-12-12 15:00:00,40.95,41.02,40.94,41.02,14302.0,39.8386,39.9067,39.8288,39.9067,14302.0
2023-12-12 15:05:00,41.02,41.05,41.01,41.03,26063.0,39.9067,39.9358,39.8969,39.9164,26063.0
2023-12-12 15:10:00,41.04,41.04,40.96,41.02,56155.0,39.9261,39.9261,39.8483,39.9067,56155.0
2023-12-12 15:15:00,41.02,41.03,40.97,40.97,33209.0,39.9067,39.9164,39.858,39.858,33209.0
2023-12-12 15:20:00,40.97,41.02,40.96,41.02,43349.0,39.858,39.9067,39.8483,39.9067,43349.0
2023-12-12 15:25:00,41.01,41.03,41.0,41.01,30115.0,39.8969,39.9164,39.8872,39.8969,30115.0
2023-12-12 15:30:00,41.01,41.01,40.94,40.98,69843.0,39.8969,39.8969,39.8288,39.8677,69843.0
2023-12-12 15:35:00,40.97,40.97,40.92,40.93,64858.0,39.858,39.858,39.8094,39.8191,64858.0
2023-12-12 15:40:00,40.92,40.96,40.91,40.93,51989.0,39.8094,39.8483,39.7996,39.8191,51989.0
2023-12-12 15:45:00,40.92,40.97,40.91,40.95,137283.0,39.8094,39.858,39.7996,39.8386,137283.0
2023-12-12 15:50:00,40.94,41.01,40.93,40.99,206325.0,39.8288,39.8969,39.8191,39.8775,206325.0
2023-12-12 15:55:00,40.99,41.12,40.99,41.11,425740.0,39.8775,40.0039,39.8775,39.9942,425740.0
2023-12-13 09:30:00,41.09,41.17,41.02,41.13,88963.0,39.9748,40.0526,39.9067,40.0137,88963.0
2023-12-13 09:35:00,41.11,41.11,40.92,40.95,49923.0,39.9942,39.9942,39.8094,39.8386,49923.0
2023-12-13 09:40:00,40.96,41.04,40.88,40.88,56591.0,39.8483,39.9261,39.7705,39.7705,56591.0
2023-12-13 09:45:00,40.88,41.03,40.86,40.95,67065.0,39.7705,39.9164,39.751,39.8386,67065.0
2023-12-13 09:50:00,40.95,40.95,40.87,40.9,69337.0,39.8386,39.8386,39.7607,39.7899,69337.0
2023-12-13 09:55:00,40.9,40.94,40.88,40.9,48130.0,39.7899,39.8288,39.7705,39.7899,48130.0
2023-12-13 10:00:00,40.9,41.0,40.86,41.0,55966.0,39.7899,39.8872,39.751,39.8872,55966.0
2023-12-13 10:05:00,41.0,41.05,40.96,41.05,36559.0,39.8872,39.9358,39.8483,39.9358,36559.0
2023-12-13 10:10:00,41.03,41.1,41.02,41.09,22259.0,39.9164,39.9845,39.9067,39.9748,22259.0
2023-12-13 10:15:00,41.09,41.09,41.04,41.05,33950.0,39.9748,39.9748,39.9261,39.9358,33950.0
2023-12-13 10:20:00,41.06,41.07,41.01,41.02,27265.0,39.9456,39.9553,39.8969,39.9067,27265.0
2023-12-13 10:25:00,41.02,41.04,40.99,41.03,39251.0,39.9067,39.9261,39.8775,39.9164,39251.0
2023-12-13 10:30:00,41.04,41.04,40.96,40.97,29178.0,39.9261,39.9261,39.8483,39.858,29178.0
2023-12-13 10:35:00,40.97,40.97,40.92,40.97,30245.0,39.858,39.858,39.8094,39.858,30245.0
2023-12-13 10:40:00,40.97,40.99,40.96,40.97,23294.0,39.858,39.8775,39.8483,39.858,23294.0
2023-12-13 10:45:00,40.98,41.03,40.96,41.02,30490.0,39.8677,39.9164,39.8483,39.9067,30490.0
2023-12-13 10:50:00,41.02,41.08,41.02,41.06,21861.0,39.9067,39.965,39.9067,39.9456,21861.0
2023-12-13 10:55:00,41.06,41.09,41.04,41.08,24209.0,39.9456,39.9748,39.9261,39.965,24209.0
2023-12-13 11:00:00,41.08,41.16,41.07,41.13,25431.0,39.965,40.0429,39.9553,40.0137,25431.0
2023-12-13 11:05:00,41.13,41.16,41.06,41.15,74206.0,40.0137,40.0429,39.9456,40.0331,74206.0
2023-12-13 11:10:00,41.15,41.16,41.13,41.13,20644.0,40.0331,40.0429,40.0137,40.0137,20644.0
2023-12-13 11:15:00,41.13,41.14,41.08,41.09,28575.0,40.0137,40.0234,39.965,39.9748,28575.0
2023-12-13 11:20:00,41.1,41.12,41.04,41.04,17632.0,39.9845,40.0039,39.9261,39.9261,17632.0
2023-12-13 11:25:00,41.03,41.03,40.95,40.98,57188.0,39.9164,39.9164,39.8386,39.8677,57188.0
2023-12-13 11:30:00,40.98,40.98,40.9,40.91,40979.0,39.8677,39.8677,39.7899,39.7996,40979.0
2023-12-13 11:35:00,40.92,41.0,40.89,40.99,35031.0,39.8094,39.8872,39.7802,39.8775,35031.0
2023-12-13 11:40:00,40.99,41.03,40.99,40.99,28670.0,39.8775,39.9164,39.8775,39.8775,28670.0
2023-12-13 11:45:00,41.0,41.04,40.99,41.02,39977.0,39.8872,39.9261,39.8775,39.9067,39977.0
2023-12-13 11:50:00,41.02,41.04,40.99,40.99,24015.0,39.9067,39.9261,39.8775,39.8775,24015.0
2023-12-13 11:55:00,41.0,41.0,40.95,40.97,28453.0,39.8872,39.8872,39.8386,39.858,28453.0
2023-12-13 12:00:00,40.96,40.97,40.9,40.9,52378.0,39.8483,39.858,39.7899,39.7899,52378.0
2023-12-13 12:05:00,40.9,40.96,40.87,40.91,47647.0,39.7899,39.8483,39.7607,39.7996,47647.0
2023-12-13 12:10:00,40.91,40.94,40.9,40.9,23923.0,39.7996,39.8288,39.7899,39.7899,23923.0
2023-12-13 12:15:00,40.9,40.91,40.83,40.83,39952.0,39.7899,39.7996,39.7218,39.7218,39952.0
2023-12-13 12:20:00,40.83,40.86,40.81,40.82,36558.0,39.7218,39.751,39.7024,39.7121,36558.0
2023-12-13 12:25:00,40.82,40.86,40.8,40.86,25495.0,39.7121,39.751,39.6926,39.751,25495.0
2023-12-13 12:30:00,40.85,40.89,40.84,40.85,26368.0,39.7413,39.7802,39.7315,39.7413,26368.0
2023-12-13 12:35:00,40.85,40.92,40.85,40.92,28663.0,39.7413,39.8094,39.7413,39.8094,28663.0
2023-12-13 12:40:00,40.93,40.93,40.88,40.88,14300.0,39.8191,39.8191,39.7705,39.7705,14300.0
2023-12-13 12:45:00,40.88,40.89,40.81,40.82,28410.0,39.7705,39.7802,39.7024,39.7121,28410.0
2023-12-13 12:50:00,40.83,40.86,40.81,40.85,27076.0,39.7218,39.751,39.7024,39.7413,27076.0
2023-12-13 12:55:00,40.86,40.87,40.84,40.86,23639.0,39.751,39.7607,39.7315,39.751,23639.0
2023-12-13 13:00:00,40.86,40.87,40.82,40.85,18203.0,39.751,39.7607,39.7121,39.7413,18203.0
2023-12-13 13:05:00,40.84,40.85,40.81,40.84,25035.0,39.7315,39.7413,39.7024,39.7315,25035.0
2023-12-13 13:10:00,40.84,40.87,40.83,40.86,13564.0,39.7315,39.7607,39.7218,39.751,13564.0
2023-12-13 13:15:00,40.85,40.85,40.79,40.8,25261.0,39.7413,39.7413,39.6829,39.6926,25261.0
2023-12-13 13:20:00,40.79,40.8,40.76,40.77,22145.0,39.6829,39.6926,39.6537,39.6634,22145.0
2023-12-13 13:25:00,40.77,40.79,40.74,40.79,28546.0,39.6634,39.6829,39.6343,39.6829,28546.0
2023-12-13 13:30:00,40.79,40.83,40.79,40.8,25337.0,39.6829,39.7218,39.6829,39.6926,25337.0
2023-12-13 13:35:00,40.8,40.85,40.79,40.84,20695.0,39.6926,39.7413,39.6829,39.7315,20695.0
2023-12-13 13:40:00,40.84,40.88,40.83,40.87,42491.0,39.7315,39.7705,39.7218,39.7607,42491.0
2023-12-13 13:45:00,40.88,40.88,40.84,40.85,24196.0,39.7705,39.7705,39.7315,39.7413,24196.0
2023-12-13 13:50:00,40.85,40.89,40.85,40.89,26338.0,39.7413,39.7802,39.7413,39.7802,26338.0
2023-12-13 13:55:00,40.89,40.92,40.88,40.91,18708.0,39.7802,39.8094,39.7705,39.7996,18708.0
2023-12-13 14:00:00,40.91,41.14,40.91,41.11,67471.0,39.7996,40.0234,39.7996,39.9942,67471.0
2023-12-13 14:05:00,41.12,41.16,41.1,41.15,35431.0,40.0039,40.0429,39.9845,40.0331,35431.0
2023-12-13 14:10:00,41.15,41.17,41.1,41.13,45962.0,40.0331,40.0526,39.9845,40.0137,45962.0
2023-12-13 14:15:00,41.13,41.24,41.12,41.24,53838.0,40.0137,40.1207,40.0039,40.1207,53838.0
2023-12-13 14:20:00,41.25,41.31,41.24,41.24,29155.0,40.1304,40.1888,40.1207,40.1207,29155.0
2023-12-13 14:25:00,41.24,41.26,41.19,41.25,33354.0,40.1207,40.1401,40.072,40.1304,33354.0
2023-12-13 14:30:00,41.25,41.33,41.2,41.31,36719.0,40.1304,40.2082,40.0818,40.1888,36719.0
2023-12-13 14:35:00,41.32,41.37,41.31,41.37,47504.0,40.1985,40.2472,40.1888,40.2472,47504.0
2023-12-13 14:40:00,41.37,41.52,41.37,41.5,55687.0,40.2472,40.3931,40.2472,40.3736,55687.0
2023-12-13 14:45:00,41.51,41.61,41.51,41.58,66331.0,40.3834,40.4806,40.3834,40.4515,66331.0
2023-12-13 14:50:00,41.57,41.63,41.54,41.59,53881.0,40.4417,40.5001,40.4125,40.4612,53881.0
2023-12-13 14:55:00,41.59,41.73,41.58,41.68,80111.0,40.4612,40.5974,40.4515,40.5487,80111.0
2023-12-13 15:00:00,41.68,41.84,41.68,41.84,58884.0,40.5487,40.7044,40.5487,40.7044,58884.0
2023-12-13 15:05:00,41.84,41.87,41.78,41.84,49356.0,40.7044,40.7336,40.646,40.7044,49356.0
2023-12-13 15:10:00,41.84,41.84,41.75,41.77,77345.0,40.7044,40.7044,40.6168,40.6363,77345.0
2023-12-13 15:15:00,41.77,41.78,41.66,41.66,88738.0,40.6363,40.646,40.5293,40.5293,88738.0
2023-12-13 15:20:00,41.66,41.7,41.64,41.66,76952.0,40.5293,40.5682,40.5098,40.5293,76952.0
2023-12-13 15:25:00,41.66,41.68,41.57,41.68,46606.0,40.5293,40.5487,40.4417,40.5487,46606.0
2023-12-13 15:30:00,41.68,41.81,41.65,41.79,54334.0,40.5487,40.6752,40.5196,40.6558,54334.0
2023-12-13 15:35:00,41.79,41.89,41.79,41.88,72342.0,40.6558,40.753,40.6558,40.7433,72342.0
2023-12-13 15:40:00,41.89,41.9,41.83,41.88,83939.0,40.753,40.7628,40.6947,40.7433,83939.0
2023-12-13 15:45:00,41.88,41.91,41.84,41.88,109353.0,40.7433,40.7725,40.7044,40.7433,109353.0
2023-12-13 15:50:00,41.88,41.89,41.82,41.87,129622.0,40.7433,40.753,40.6849,40.7336,129622.0
2023-12-13 15:55:00,41.87,41.98,41.83,41.98,586426.0,40.7336,40.8406,40.6947,40.8406,586426.0
2023-12-14 09:30:00,42.28,42.49,42.17,42.48,130911.0,41.1325,41.3368,41.0254,41.327,130911.0
2023-12-14 09:35:00,42.48,42.57,42.38,42.5,133866.0,41.327,41.4146,41.2297,41.3465,133866.0
2023-12-14 09:40:00,42.49,42.66,42.49,42.66,61473.0,41.3368,41.5021,41.3368,41.5021,61473.0
2023-12-14 09:45:00,42.68,42.73,42.48,42.5,68840.0,41.5216,41.5702,41.327,41.3465,68840.0
2023-12-14 09:50:00,42.5,42.59,42.45,42.48,45897.0,41.3465,41.434,41.2978,41.327,45897.0
2023-12-14 09:55:00,42.48,42.49,42.4,42.43,50995.0,41.327,41.3368,41.2492,41.2784,50995.0
2023-12-14 10:00:00,42.44,42.5,42.41,42.43,81068.0,41.2881,41.3465,41.2589,41.2784,81068.0
2023-12-14 10:05:00,42.42,42.44,42.28,42.28,59161.0,41.2687,41.2881,41.1325,41.1325,59161.0
2023-12-14 10:10:00,42.28,42.3,42.03,42.05,65093.0,41.1325,41.1519,40.8892,40.9087,65093.0
2023-12-14 10:15:00,42.04,42.09,42.0,42.05,63819.0,40.899,40.9476,40.8601,40.9087,63819.0
2023-12-14 10:20:00,42.05,42.22,42.03,42.21,65058.0,40.9087,41.0741,40.8892,41.0644,65058.0
2023-12-14 10:25:00,42.21,42.26,42.14,42.2,63461.0,41.0644,41.113,40.9963,41.0546,63461.0
2023-12-14 10:30:00,42.22,42.27,42.18,42.25,56286.0,41.0741,41.1227,41.0352,41.1033,56286.0
2023-12-14 10:35:00,42.24,42.25,42.11,42.19,54759.0,41.0935,41.1033,40.9671,41.0449,54759.0
2023-12-14 10:40:00,42.19,42.23,42.14,42.15,56369.0,41.0449,41.0838,40.9963,41.006,56369.0
2023-12-14 10:45:00,42.15,42.16,42.08,42.16,69601.0,41.006,41.0157,40.9379,41.0157,69601.0
2023-12-14 10:50:00,42.16,42.29,42.14,42.28,48527.0,41.0157,41.1422,40.9963,41.1325,48527.0
2023-12-14 10:55:00,42.28,42.31,42.24,42.31,60318.0,41.1325,41.1616,41.0935,41.1616,60318.0
2023-12-14 11:00:00,42.3,42.31,42.21,42.23,52882.0,41.1519,41.1616,41.0644,41.0838,52882.0
2023-12-14 11:05:00,42.23,42.25,42.11,42.11,39193.0,41.0838,41.1033,40.9671,40.9671,39193.0
2023-12-14 11:10:00,42.11,42.19,42.09,42.09,54813.0,40.9671,41.0449,40.9476,40.9476,54813.0
2023-12-14 11:15:00,42.09,42.1,42.01,42.04,67597.0,40.9476,40.9573,40.8698,40.899,67597.0
2023-12-14 11:20:00,42.04,42.19,42.03,42.14,72697.0,40.899,41.0449,40.8892,40.9963,72697.0
2023-12-14 11:25:00,42.14,42.22,42.13,42.2,53549.0,40.9963,41.0741,40.9865,41.0546,53549.0
2023-12-14 11:30:00,42.21,42.27,42.21,42.22,44061.0,41.0644,41.1227,41.0644,41.0741,44061.0
2023-12-14 11:35:00,42.22,42.25,42.19,42.22,76863.0,41.0741,41.1033,41.0449,41.0741,76863.0
2023-12-14 11:40:00,42.23,42.28,42.19,42.27,39640.0,41.0838,41.1325,41.0449,41.1227,39640.0
2023-12-14 11:45:00,42.27,42.31,42.26,42.29,47822.0,41.1227,41.1616,41.113,41.1422,47822.0
2023-12-14 11:50:00,42.3,42.36,42.29,42.36,47671.0,41.1519,41.2103,41.1422,41.2103,47671.0
2023-12-14 11:55:00,42.36,42.41,42.33,42.4,40381.0,41.2103,41.2589,41.1811,41.2492,40381.0
2023-12-14 12:00:00,42.41,42.47,42.38,42.46,47964.0,41.2589,41.3173,41.2297,41.3076,47964.0
2023-12-14 12:05:00,42.46,42.49,42.43,42.48,48197.0,41.3076,41.3368,41.2784,41.327,48197.0
2023-12-14 12:10:00,42.48,42.49,42.41,42.44,61370.0,41.327,41.3368,41.2589,41.2881,61370.0
2023-12-14 12:15:00,42.44,42.5,42.42,42.44,81350.0,41.2881,41.3465,41.2687,41.2881,81350.0
2023-12-14 12:20:00,42.44,42.47,42.39,42.41,45418.0,41.2881,41.3173,41.2395,41.2589,45418.0
2023-12-14 12:25:00,42.4,42.45,42.4,42.41,42499.0,41.2492,41.2978,41.2492,41.2589,42499.0
2023-12-14 12:30:00,42.41,42.44,42.4,42.44,41926.0,41.2589,41.2881,41.2492,41.2881,41926.0
2023-12-14 12:35:00,42.43,42.44,42.39,42.39,43158.0,41.2784,41.2881,41.2395,41.2395,43158.0
2023-12-14 12:40:00,42.39,42.43,42.37,42.42,51530.0,41.2395,41.2784,41.22,41.2687,51530.0
2023-12-14 12:45:00,42.41,42.42,42.36,42.37,43800.0,41.2589,41.2687,41.2103,41.22,43800.0
2023-12-14 12:50:00,42.37,42.37,42.28,42.29,40523.0,41.22,41.22,41.1325,41.1422,40523.0
2023-12-14 12:55:00,42.3,42.31,42.26,42.3,53735.0,41.1519,41.1616,41.113,41.1519,53735.0
2023-12-14 13:00:00,42.3,42.31,42.2,42.24,59641.0,41.1519,41.1616,41.0546,41.0935,59641.0
2023-12-14 13:05:00,42.24,42.31,42.24,42.27,50302.0,41.0935,41.1616,41.0935,41.1227,50302.0
2023-12-14 13:10:00,42.27,42.33,42.27,42.3,34286.0,41.1227,41.1811,41.1227,41.1519,34286.0
2023-12-14 13:15:00,42.3,42.37,42.29,42.35,40468.0,41.1519,41.22,41.1422,41.2006,40468.0
2023-12-14 13:20:00,42.35,42.4,42.33,42.33,34186.0,41.2006,41.2492,41.1811,41.1811,34186.0
2023-12-14 13:25:00,42.33,42.35,42.28,42.29,31479.0,41.1811,41.2006,41.1325,41.1422,31479.0
2023-12-14 13:30:00,42.29,42.36,42.28,42.34,39835.0,41.1422,41.2103,41.1325,41.1908,39835.0
2023-12-14 13:35:00,42.34,42.39,42.33,42.37,41134.0,41.1908,41.2395,41.1811,41.22,41134.0
2023-12-14 13:40:00,42.37,42.37,42.34,42.35,38707.0,41.22,41.22,41.1908,41.2006,38707.0
2023-12-14 13:45:00,42.36,42.37,42.26,42.27,41763.0,41.2103,41.22,41.113,41.1227,41763.0
2023-12-14 13:50:00,42.28,42.28,42.16,42.17,57728.0,41.1325,41.1325,41.0157,41.0254,57728.0
2023-12-14 13:55:00,42.17,42.23,42.16,42.2,54330.0,41.0254,41.0838,41.0157,41.0546,54330.0
2023-12-14 14:00:00,42.2,42.23,42.16,42.16,42262.0,41.0546,41.0838,41.0157,41.0157,42262.0
2023-12-14 14:05:00,42.16,42.2,42.11,42.11,70485.0,41.0157,41.0546,40.9671,40.9671,70485.0
2023-12-14 14:10:00,42.11,42.15,42.09,42.1,60926.0,40.9671,41.006,40.9476,40.9573,60926.0
2023-12-14 14:15:00,42.09,42.12,42.06,42.07,60207.0,40.9476,40.9768,40.9184,40.9282,60207.0
2023-12-14 14:20:00,42.07,42.09,42.04,42.04,50112.0,40.9282,40.9476,40.899,40.899,50112.0
2023-12-14 14:25:00,42.04,42.06,41.99,42.02,71973.0,40.899,40.9184,40.8503,40.8795,71973.0
2023-12-14 14:30:00,42.02,42.11,42.0,42.11,61331.0,40.8795,40.9671,40.8601,40.9671,61331.0
2023-12-14 14:35:00,42.1,42.3,42.1,42.27,69231.0,40.9573,41.1519,40.9573,41.1227,69231.0
2023-12-14 14:40:00,42.27,42.36,42.24,42.36,43271.0,41.1227,41.2103,41.0935,41.2103,43271.0
2023-12-14 14:45:00,42.36,42.42,42.34,42.41,80726.0,41.2103,41.2687,41.1908,41.2589,80726.0
2023-12-14 14:50:00,42.41,42.43,42.4,42.41,38872.0,41.2589,41.2784,41.2492,41.2589,38872.0
2023-12-14 14:55:00,42.41,42.49,42.41,42.49,41065.0,41.2589,41.3368,41.2589,41.3368,41065.0
2023-12-14 15:00:00,42.49,42.57,42.47,42.53,56475.0,41.3368,41.4146,41.3173,41.3757,56475.0
2023-12-14 15:05:00,42.53,42.55,42.46,42.52,52108.0,41.3757,41.3951,41.3076,41.3659,52108.0
2023-12-14 15:10:00,42.52,42.56,42.49,42.52,51783.0,41.3659,41.4049,41.3368,41.3659,51783.0
2023-12-14 15:15:00,42.52,42.54,42.47,42.54,72755.0,41.3659,41.3854,41.3173,41.3854,72755.0
2023-12-14 15:20:00,42.54,42.57,42.51,42.55,120816.0,41.3854,41.4146,41.3562,41.3951,120816.0
2023-12-14 15:25:00,42.55,42.65,42.54,42.62,114916.0,41.3951,41.4924,41.3854,41.4632,114916.0
2023-12-14 15:30:00,42.63,42.72,42.62,42.71,97120.0,41.473,41.5605,41.4632,41.5508,97120.0
2023-12-14 15:35:00,42.7,42.71,42.64,42.68,111543.0,41.5411,41.5508,41.4827,41.5216,111543.0
2023-12-14 15:40:00,42.68,42.73,42.65,42.71,146420.0,41.5216,41.5702,41.4924,41.5508,146420.0
2023-12-14 15:45:00,42.7,42.72,42.6,42.62,174097.0,41.5411,41.5605,41.4438,41.4632,174097.0
2023-12-14 15:50:00,42.61,42.68,42.6,42.65,317406.0,41.4535,41.5216,41.4438,41.4924,317406.0
2023-12-14 15:55:00,42.65,42.71,42.62,42.69,595032.0,41.4924,41.5508,41.4632,41.5313,595032.0
2023-12-15 09:30:00,42.88,42.93,42.44,42.44,1050658.0,41.7162,41.7648,41.2881,41.2881,1050658.0
2023-12-15 09:35:00,42.43,42.51,42.24,42.27,48280.0,41.2784,41.3562,41.0935,41.1227,48280.0
2023-12-15 09:40:00,42.25,42.46,42.15,42.42,94269.0,41.1033,41.3076,41.006,41.2687,94269.0
2023-12-15 09:45:00,42.41,42.55,42.4,42.45,61943.0,41.2589,41.3951,41.2492,41.2978,61943.0
2023-12-15 09:50:00,42.45,42.45,42.19,42.33,88416.0,41.2978,41.2978,41.0449,41.1811,88416.0
2023-12-15 09:55:00,42.33,42.39,42.22,42.33,59276.0,41.1811,41.2395,41.0741,41.1811,59276.0
2023-12-15 10:00:00,42.33,42.4,42.31,42.32,77874.0,41.1811,41.2492,41.1616,41.1714,77874.0
2023-12-15 10:05:00,42.32,42.33,42.19,42.21,63610.0,41.1714,41.1811,41.0449,41.0644,63610.0
2023-12-15 10:10:00,42.21,42.29,42.18,42.26,106365.0,41.0644,41.1422,41.0352,41.113,106365.0
2023-12-15 10:15:00,42.27,42.29,42.21,42.23,65451.0,41.1227,41.1422,41.0644,41.0838,65451.0
2023-12-15 10:20:00,42.23,42.31,42.22,42.25,90134.0,41.0838,41.1616,41.0741,41.1033,90134.0
2023-12-15 10:25:00,42.25,42.38,42.24,42.36,62112.0,41.1033,41.2297,41.0935,41.2103,62112.0
2023-12-15 10:30:00,42.37,42.37,42.29,42.34,90644.0,41.22,41.22,41.1422,41.1908,90644.0
2023-12-15 10:35:00,42.34,42.35,42.23,42.23,72622.0,41.1908,41.2006,41.0838,41.0838,72622.0
2023-12-15 10:40:00,42.23,42.27,42.2,42.23,69565.0,41.0838,41.1227,41.0546,41.0838,69565.0
2023-12-15 10:45:00,42.23,42.36,42.23,42.36,54888.0,41.0838,41.2103,41.0838,41.2103,54888.0
2023-12-15 10:50:00,42.36,42.47,42.34,42.46,57370.0,41.2103,41.3173,41.1908,41.3076,57370.0
2023-12-15 10:55:00,42.47,42.47,42.38,42.4,79636.0,41.3173,41.3173,41.2297,41.2492,79636.0
2023-12-15 11:00:00,42.39,42.5,42.39,42.48,34677.0,41.2395,41.3465,41.2395,41.327,34677.0
2023-12-15 11:05:00,42.48,42.48,42.39,42.4,55952.0,41.327,41.327,41.2395,41.2492,55952.0
2023-12-15 11:10:00,42.4,42.48,42.38,42.46,52501.0,41.2492,41.327,41.2297,41.3076,52501.0
2023-12-15 11:15:00,42.47,42.47,42.39,42.41,50329.0,41.3173,41.3173,41.2395,41.2589,50329.0
2023-12-15 11:20:00,42.41,42.42,42.37,42.4,43682.0,41.2589,41.2687,41.22,41.2492,43682.0
2023-12-15 11:25:00,42.4,42.43,42.35,42.36,105919.0,41.2492,41.2784,41.2006,41.2103,105919.0
2023-12-15 11:30:00,42.36,42.38,42.31,42.32,71373.0,41.2103,41.2297,41.1616,41.1714,71373.0
2023-12-15 11:35:00,42.32,42.33,42.23,42.24,92111.0,41.1714,41.1811,41.0838,41.0935,92111.0
2023-12-15 11:40:00,42.25,42.29,42.21,42.23,93108.0,41.1033,41.1422,41.0644,41.0838,93108.0
2023-12-15 11:45:00,42.23,42.23,42.1,42.12,83266.0,41.0838,41.0838,40.9573,40.9768,83266.0
2023-12-15 11:50:00,42.13,42.14,42.07,42.13,51521.0,40.9865,40.9963,40.9282,40.9865,51521.0
2023-12-15 11:55:00,42.13,42.24,42.12,42.23,39752.0,40.9865,41.0935,40.9768,41.0838,39752.0
2023-12-15 12:00:00,42.24,42.26,42.18,42.2,36906.0,41.0935,41.113,41.0352,41.0546,36906.0
2023-12-15 12:05:00,42.21,42.26,42.19,42.25,49370.0,41.0644,41.113,41.0449,41.1033,49370.0
2023-12-15 12:10:00,42.25,42.25,42.09,42.1,40215.0,41.1033,41.1033,40.9476,40.9573,40215.0
2023-12-15 12:15:00,42.11,42.13,42.05,42.09,44884.0,40.9671,40.9865,40.9087,40.9476,44884.0
2023-12-15 12:20:00,42.09,42.11,42.05,42.07,28277.0,40.9476,40.9671,40.9087,40.9282,28277.0
2023-12-15 12:25:00,42.07,42.1,42.06,42.07,34179.0,40.9282,40.9573,40.9184,40.9282,34179.0
2023-12-15 12:30:00,42.08,42.12,42.06,42.1,38324.0,40.9379,40.9768,40.9184,40.9573,38324.0
2023-12-15 12:35:00,42.09,42.1,42.02,42.07,55483.0,40.9476,40.9573,40.8795,40.9282,55483.0
2023-12-15 12:40:00,42.08,42.1,42.06,42.08,25391.0,40.9379,40.9573,40.9184,40.9379,25391.0
2023-12-15 12:45:00,42.08,42.1,42.06,42.09,54325.0,40.9379,40.9573,40.9184,40.9476,54325.0
2023-12-15 12:50:00,42.09,42.14,42.07,42.13,39367.0,40.9476,40.9963,40.9282,40.9865,39367.0
2023-12-15 12:55:00,42.13,42.18,42.12,42.14,21229.0,40.9865,41.0352,40.9768,40.9963,21229.0
2023-12-15 13:00:00,42.14,42.14,42.08,42.12,38872.0,40.9963,40.9963,40.9379,40.9768,38872.0
2023-12-15 13:05:00,42.12,42.12,42.04,42.07,36995.0,40.9768,40.9768,40.899,40.9282,36995.0
2023-12-15 13:10:00,42.07,42.08,42.03,42.05,34417.0,40.9282,40.9379,40.8892,40.9087,34417.0
2023-12-15 13:15:00,42.06,42.06,42.02,42.05,54121.0,40.9184,40.9184,40.8795,40.9087,54121.0
2023-12-15 13:20:00,42.05,42.13,42.04,42.12,42283.0,40.9087,40.9865,40.899,40.9768,42283.0
2023-12-15 13:25:00,42.12,42.16,42.1,42.16,24083.0,40.9768,41.0157,40.9573,41.0157,24083.0
2023-12-15 13:30:00,42.16,42.2,42.08,42.09,47360.0,41.0157,41.0546,40.9379,40.9476,47360.0
2023-12-15 13:35:00,42.09,42.09,42.03,42.05,37511.0,40.9476,40.9476,40.8892,40.9087,37511.0
2023-12-15 13:40:00,42.05,42.05,41.86,41.87,87585.0,40.9087,40.9087,40.7239,40.7336,87585.0
2023-12-15 13:45:00,41.87,41.87,41.78,41.84,61170.0,40.7336,40.7336,40.646,40.7044,61170.0
2023-12-15 13:50:00,41.84,41.87,41.8,41.82,50394.0,40.7044,40.7336,40.6655,40.6849,50394.0
2023-12-15 13:55:00,41.82,41.85,41.78,41.84,36755.0,40.6849,40.7141,40.646,40.7044,36755.0
2023-12-15 14:00:00,41.84,41.92,41.81,41.9,26154.0,40.7044,40.7822,40.6752,40.7628,26154.0
2023-12-15 14:05:00,41.9,41.95,41.85,41.9,37212.0,40.7628,40.8114,40.7141,40.7628,37212.0
2023-12-15 14:10:00,41.9,41.92,41.86,41.91,28336.0,40.7628,40.7822,40.7239,40.7725,28336.0
2023-12-15 14:15:00,41.91,41.95,41.9,41.93,30921.0,40.7725,40.8114,40.7628,40.792,30921.0
2023-12-15 14:20:00,41.93,41.94,41.85,41.86,30116.0,40.792,40.8017,40.7141,40.7239,30116.0
2023-12-15 14:25:00,41.86,41.88,41.84,41.84,34521.0,40.7239,40.7433,40.7044,40.7044,34521.0
2023-12-15 14:30:00,41.84,41.86,41.8,41.84,52445.0,40.7044,40.7239,40.6655,40.7044,52445.0
2023-12-15 14:35:00,41.84,41.86,41.76,41.79,54740.0,40.7044,40.7239,40.6266,40.6558,54740.0
2023-12-15 14:40:00,41.79,41.9,41.78,41.88,38084.0,40.6558,40.7628,40.646,40.7433,38084.0
2023-12-15 14:45:00,41.87,41.9,41.81,41.82,42085.0,40.7336,40.7628,40.6752,40.6849,42085.0
2023-12-15 14:50:00,41.82,41.83,41.78,41.79,40001.0,40.6849,40.6947,40.646,40.6558,40001.0
2023-12-15 14:55:00,41.79,41.82,41.74,41.81,57171.0,40.6558,40.6849,40.6071,40.6752,57171.0
2023-12-15 15:00:00,41.82,41.85,41.8,41.84,35700.0,40.6849,40.7141,40.6655,40.7044,35700.0
2023-12-15 15:05:00,41.84,41.84,41.78,41.79,39943.0,40.7044,40.7044,40.646,40.6558,39943.0
2023-12-15 15:10:00,41.79,41.83,41.77,41.77,63865.0,40.6558,40.6947,40.6363,40.6363,63865.0
2023-12-15 15:15:00,41.77,41.8,41.76,41.78,55545.0,40.6363,40.6655,40.6266,40.646,55545.0
2023-12-15 15:20:00,41.78,41.85,41.77,41.82,49949.0,40.646,40.7141,40.6363,40.6849,49949.0
2023-12-15 15:25:00,41.82,41.85,41.8,41.8,71506.0,40.6849,40.7141,40.6655,40.6655,71506.0
2023-12-15 15:30:00,41.81,41.84,41.77,41.81,79051.0,40.6752,40.7044,40.6363,40.6752,79051.0
2023-12-15 15:35:00,41.8,41.81,41.75,41.8,87051.0,40.6655,40.6752,40.6168,40.6655,87051.0
2023-12-15 15:40:00,41.79,41.84,41.77,41.82,70393.0,40.6558,40.7044,40.6363,40.6849,70393.0
2023-12-15 15:45:00,41.81,41.83,41.73,41.73,183561.0,40.6752,40.6947,40.5974,40.5974,183561.0
2023-12-15 15:50:00,41.73,42.0,41.66,41.76,1147909.0,40.5974,40.8601,40.5293,40.6266,1147909.0
2023-12-15 15:55:00,41.76,41.77,41.66,41.71,990290.0,40.6266,40.6363,40.5293,40.5779,990290.0
2023-12-18 09:30:00,41.62,42.06,41.52,42.05,217941.0,40.4904,40.9184,40.3931,40.9087,217941.0
2023-12-18 09:35:00,42.06,42.27,42.01,42.14,71699.0,40.9184,41.1227,40.8698,40.9963,71699.0
2023-12-18 09:40:00,42.13,42.21,41.96,42.05,84101.0,40.9865,41.0644,40.8211,40.9087,84101.0
2023-12-18 09:45:00,42.05,42.15,41.96,42.11,50484.0,40.9087,41.006,40.8211,40.9671,50484.0
2023-12-18 09:50:00,42.1,42.16,42.06,42.11,41079.0,40.9573,41.0157,40.9184,40.9671,41079.0
2023-12-18 09:55:00,42.11,42.14,42.08,42.13,37785.0,40.9671,40.9963,40.9379,40.9865,37785.0
2023-12-18 10:00:00,42.13,42.4,42.12,42.39,98822.0,40.9865,41.2492,40.9768,41.2395,98822.0
2023-12-18 10:05:00,42.38,42.5,42.34,42.46,54439.0,41.2297,41.3465,41.1908,41.3076,54439.0
2023-12-18 10:10:00,42.46,42.5,42.38,42.39,57798.0,41.3076,41.3465,41.2297,41.2395,57798.0
2023-12-18 10:15:00,42.39,42.46,42.37,42.41,49886.0,41.2395,41.3076,41.22,41.2589,49886.0
2023-12-18 10:20:00,42.42,42.42,42.3,42.33,75819.0,41.2687,41.2687,41.1519,41.1811,75819.0
2023-12-18 10:25:00,42.34,42.35,42.27,42.32,42043.0,41.1908,41.2006,41.1227,41.1714,42043.0
2023-12-18 10:30:00,42.34,42.35,42.28,42.34,36766.0,41.1908,41.2006,41.1325,41.1908,36766.0
2023-12-18 10:35:00,42.33,42.39,42.31,42.39,44442.0,41.1811,41.2395,41.1616,41.2395,44442.0
2023-12-18 10:40:00,42.38,42.47,42.36,42.47,23989.0,41.2297,41.3173,41.2103,41.3173,23989.0
2023-12-18 10:45:00,42.46,42.48,42.4,42.44,43290.0,41.3076,41.327,41.2492,41.2881,43290.0
2023-12-18 10:50:00,42.43,42.43,42.27,42.33,34162.0,41.2784,41.2784,41.1227,41.1811,34162.0
2023-12-18 10:55:00,42.33,42.34,42.29,42.3,36923.0,41.1811,41.1908,41.1422,41.1519,36923.0
2023-12-18 11:00:00,42.29,42.3,42.24,42.25,34463.0,41.1422,41.1519,41.0935,41.1033,34463.0
2023-12-18 11:05:00,42.24,42.32,42.23,42.3,39578.0,41.0935,41.1714,41.0838,41.1519,39578.0
2023-12-18 11:10:00,42.3,42.36,42.29,42.32,40858.0,41.1519,41.2103,41.1422,41.1714,40858.0
2023-12-18 11:15:00,42.32,42.34,42.28,42.31,38888.0,41.1714,41.1908,41.1325,41.1616,38888.0
2023-12-18 11:20:00,42.31,42.37,42.3,42.32,43911.0,41.1616,41.22,41.1519,41.1714,43911.0
2023-12-18 11:25:00,42.31,42.44,42.3,42.41,39421.0,41.1616,41.2881,41.1519,41.2589,39421.0
2023-12-18 11:30:00,42.42,42.44,42.36,42.39,38912.0,41.2687,41.2881,41.2103,41.2395,38912.0
2023-12-18 11:35:00,42.39,42.41,42.34,42.39,36520.0,41.2395,41.2589,41.1908,41.2395,36520.0
2023-12-18 11:40:00,42.39,42.4,42.35,42.39,28642.0,41.2395,41.2492,41.2006,41.2395,28642.0
2023-12-18 11:45:00,42.38,42.43,42.35,42.38,25534.0,41.2297,41.2784,41.2006,41.2297,25534.0
2023-12-18 11:50:00,42.38,42.41,42.35,42.37,28558.0,41.2297,41.2589,41.2006,41.22,28558.0
2023-12-18 11:55:00,42.38,42.41,42.36,42.41,16306.0,41.2297,41.2589,41.2103,41.2589,16306.0
2023-12-18 12:00:00,42.41,42.45,42.38,42.44,43215.0,41.2589,41.2978,41.2297,41.2881,43215.0
2023-12-18 12:05:00,42.44,42.47,42.42,42.45,19157.0,41.2881,41.3173,41.2687,41.2978,19157.0
2023-12-18 12:10:00,42.45,42.51,42.45,42.48,36017.0,41.2978,41.3562,41.2978,41.327,36017.0
2023-12-18 12:15:00,42.48,42.5,42.45,42.5,29627.0,41.327,41.3465,41.2978,41.3465,29627.0
2023-12-18 12:20:00,42.5,42.5,42.44,42.47,28931.0,41.3465,41.3465,41.2881,41.3173,28931.0
2023-12-18 12:25:00,42.48,42.53,42.47,42.53,25979.0,41.327,41.3757,41.3173,41.3757,25979.0
2023-12-18 12:30:00,42.52,42.57,42.52,42.54,22085.0,41.3659,41.4146,41.3659,41.3854,22085.0
2023-12-18 12:35:00,42.55,42.59,42.54,42.58,28943.0,41.3951,41.434,41.3854,41.4243,28943.0
2023-12-18 12:40:00,42.58,42.61,42.57,42.61,37869.0,41.4243,41.4535,41.4146,41.4535,37869.0
2023-12-18 12:45:00,42.61,42.67,42.6,42.66,30674.0,41.4535,41.5119,41.4438,41.5021,30674.0
2023-12-18 12:50:00,42.66,42.67,42.59,42.63,28924.0,41.5021,41.5119,41.434,41.473,28924.0
2023-12-18 12:55:00,42.62,42.69,42.6,42.68,28832.0,41.4632,41.5313,41.4438,41.5216,28832.0
2023-12-18 13:00:00,42.69,42.7,42.61,42.63,25431.0,41.5313,41.5411,41.4535,41.473,25431.0
2023-12-18 13:05:00,42.62,42.66,42.6,42.66,23936.0,41.4632,41.5021,41.4438,41.5021,23936.0
2023-12-18 13:10:00,42.66,42.66,42.59,42.63,35163.0,41.5021,41.5021,41.434,41.473,35163.0
2023-12-18 13:15:00,42.64,42.66,42.61,42.66,26500.0,41.4827,41.5021,41.4535,41.5021,26500.0
2023-12-18 13:20:00,42.67,42.67,42.62,42.66,40757.0,41.5119,41.5119,41.4632,41.5021,40757.0
2023-12-18 13:25:00,42.66,42.7,42.66,42.69,27743.0,41.5021,41.5411,41.5021,41.5313,27743.0
2023-12-18 13:30:00,42.69,42.72,42.66,42.7,37528.0,41.5313,41.5605,41.5021,41.5411,37528.0
2023-12-18 13:35:00,42.7,42.72,42.68,42.71,35100.0,41.5411,41.5605,41.5216,41.5508,35100.0
2023-12-18 13:40:00,42.71,42.72,42.67,42.71,18388.0,41.5508,41.5605,41.5119,41.5508,18388.0
2023-12-18 13:45:00,42.71,42.77,42.7,42.75,36310.0,41.5508,41.6092,41.5411,41.5897,36310.0
2023-12-18 13:50:00,42.75,42.79,42.73,42.76,32096.0,41.5897,41.6286,41.5702,41.5994,32096.0
2023-12-18 13:55:00,42.76,42.76,42.67,42.69,31326.0,41.5994,41.5994,41.5119,41.5313,31326.0
2023-12-18 14:00:00,42.69,42.7,42.67,42.67,25236.0,41.5313,41.5411,41.5119,41.5119,25236.0
2023-12-18 14:05:00,42.68,42.71,42.61,42.62,34241.0,41.5216,41.5508,41.4535,41.4632,34241.0
2023-12-18 14:10:00,42.62,42.62,42.57,42.6,19837.0,41.4632,41.4632,41.4146,41.4438,19837.0
2023-12-18 14:15:00,42.59,42.59,42.57,42.57,18985.0,41.434,41.434,41.4146,41.4146,18985.0
2023-12-18 14:20:00,42.58,42.64,42.55,42.63,24702.0,41.4243,41.4827,41.3951,41.473,24702.0
2023-12-18 14:25:00,42.62,42.63,42.54,42.59,39297.0,41.4632,41.473,41.3854,41.434,39297.0
2023-12-18 14:30:00,42.59,42.64,42.54,42.62,55826.0,41.434,41.4827,41.3854,41.4632,55826.0
2023-12-18 14:35:00,42.62,42.7,42.62,42.68,43687.0,41.4632,41.5411,41.4632,41.5216,43687.0
2023-12-18 14:40:00,42.68,42.77,42.67,42.77,60808.0,41.5216,41.6092,41.5119,41.6092,60808.0
2023-12-18 14:45:00,42.76,42.81,42.74,42.77,71116.0,41.5994,41.6481,41.58,41.6092,71116.0
2023-12-18 14:50:00,42.77,42.78,42.74,42.77,40492.0,41.6092,41.6189,41.58,41.6092,40492.0
2023-12-18 14:55:00,42.77,42.77,42.69,42.7,53325.0,41.6092,41.6092,41.5313,41.5411,53325.0
2023-12-18 15:00:00,42.7,42.7,42.65,42.68,40917.0,41.5411,41.5411,41.4924,41.5216,40917.0
2023-12-18 15:05:00,42.68,42.71,42.63,42.66,37612.0,41.5216,41.5508,41.473,41.5021,37612.0
2023-12-18 15:10:00,42.65,42.72,42.65,42.7,36544.0,41.4924,41.5605,41.4924,41.5411,36544.0
2023-12-18 15:15:00,42.7,42.72,42.62,42.66,37652.0,41.5411,41.5605,41.4632,41.5021,37652.0
2023-12-18 15:20:00,42.66,42.73,42.65,42.7,50748.0,41.5021,41.5702,41.4924,41.5411,50748.0
2023-12-18 15:25:00,42.7,42.73,42.69,42.73,66348.0,41.5411,41.5702,41.5313,41.5702,66348.0
2023-12-18 15:30:00,42.73,42.73,42.59,42.59,70081.0,41.5702,41.5702,41.434,41.434,70081.0
2023-12-18 15:35:00,42.59,42.61,42.55,42.6,102419.0,41.434,41.4535,41.3951,41.4438,102419.0
2023-12-18 15:40:00,42.6,42.64,42.54,42.56,112493.0,41.4438,41.4827,41.3854,41.4049,112493.0
2023-12-18 15:45:00,42.57,42.62,42.54,42.59,130072.0,41.4146,41.4632,41.3854,41.434,130072.0
2023-12-18 15:50:00,42.59,42.61,42.52,42.55,305002.0,41.434,41.4535,41.3659,41.3951,305002.0
2023-12-18 15:55:00,42.55,42.55,42.47,42.5,445091.0,41.3951,41.3951,41.3173,41.3465,445091.0
2023-12-19 09:30:00,42.66,42.9,42.57,42.75,199974.0,41.5021,41.7356,41.4146,41.5897,199974.0
2023-12-19 09:35:00,42.75,42.98,42.75,42.96,42134.0,41.5897,41.8135,41.5897,41.794,42134.0
2023-12-19 09:40:00,42.96,43.14,42.96,43.13,82101.0,41.794,41.9691,41.794,41.9594,82101.0
2023-12-19 09:45:00,43.13,43.21,43.1,43.2,75390.0,41.9594,42.0372,41.9302,42.0275,75390.0
2023-12-19 09:50:00,43.24,43.38,43.23,43.33,79039.0,42.0664,42.2026,42.0567,42.154,79039.0
2023-12-19 09:55:00,43.32,43.47,43.3,43.45,56287.0,42.1442,42.2902,42.1248,42.2707,56287.0
2023-12-19 10:00:00,43.45,43.62,43.43,43.62,101045.0,42.2707,42.4361,42.2512,42.4361,101045.0
2023-12-19 10:05:00,43.63,43.69,43.58,43.62,72725.0,42.4458,42.5042,42.3972,42.4361,72725.0
2023-12-19 10:10:00,43.63,43.72,43.63,43.71,51463.0,42.4458,42.5334,42.4458,42.5236,51463.0
2023-12-19 10:15:00,43.72,43.74,43.58,43.65,63801.0,42.5334,42.5528,42.3972,42.4653,63801.0
2023-12-19 10:20:00,43.64,43.69,43.62,43.69,59253.0,42.4555,42.5042,42.4361,42.5042,59253.0
2023-12-19 10:25:00,43.68,43.71,43.66,43.68,30370.0,42.4945,42.5236,42.475,42.4945,30370.0
2023-12-19 10:30:00,43.67,43.71,43.6,43.71,51925.0,42.4847,42.5236,42.4166,42.5236,51925.0
2023-12-19 10:35:00,43.71,43.82,43.67,43.8,52008.0,42.5236,42.6307,42.4847,42.6112,52008.0
2023-12-19 10:40:00,43.79,43.87,43.78,43.83,76098.0,42.6015,42.6793,42.5917,42.6404,76098.0
2023-12-19 10:45:00,43.83,43.94,43.83,43.94,68871.0,42.6404,42.7474,42.6404,42.7474,68871.0
2023-12-19 10:50:00,43.94,43.99,43.9,43.95,92936.0,42.7474,42.796,42.7085,42.7571,92936.0
2023-12-19 10:55:00,43.95,44.06,43.94,44.05,116793.0,42.7571,42.8641,42.7474,42.8544,116793.0
2023-12-19 11:00:00,44.05,44.14,44.04,44.11,84845.0,42.8544,42.942,42.8447,42.9128,84845.0
2023-12-19 11:05:00,44.11,44.2,44.07,44.18,46422.0,42.9128,43.0003,42.8739,42.9809,46422.0
2023-12-19 11:10:00,44.18,44.27,44.15,44.26,113132.0,42.9809,43.0684,42.9517,43.0587,113132.0
2023-12-19 11:15:00,44.26,44.26,44.15,44.18,96148.0,43.0587,43.0587,42.9517,42.9809,96148.0
2023-12-19 11:20:00,44.18,44.18,44.04,44.06,124588.0,42.9809,42.9809,42.8447,42.8641,124588.0
2023-12-19 11:25:00,44.05,44.06,43.98,43.99,61740.0,42.8544,42.8641,42.7863,42.796,61740.0
2023-12-19 11:30:00,44.0,44.0,43.78,43.81,111208.0,42.8058,42.8058,42.5917,42.6209,111208.0
2023-12-19 11:35:00,43.81,43.9,43.81,43.89,47194.0,42.6209,42.7085,42.6209,42.6988,47194.0
2023-12-19 11:40:00,43.9,43.91,43.87,43.91,46870.0,42.7085,42.7182,42.6793,42.7182,46870.0
2023-12-19 11:45:00,43.9,43.91,43.8,43.81,56798.0,42.7085,42.7182,42.6112,42.6209,56798.0
2023-12-19 11:50:00,43.8,43.82,43.7,43.8,26090.0,42.6112,42.6307,42.5139,42.6112,26090.0
2023-12-19 11:55:00,43.79,43.79,43.7,43.7,42103.0,42.6015,42.6015,42.5139,42.5139,42103.0
2023-12-19 12:00:00,43.71,43.71,43.64,43.67,28892.0,42.5236,42.5236,42.4555,42.4847,28892.0
2023-12-19 12:05:00,43.66,43.75,43.65,43.73,37050.0,42.475,42.5626,42.4653,42.5431,37050.0
2023-12-19 12:10:00,43.72,43.74,43.7,43.73,14747.0,42.5334,42.5528,42.5139,42.5431,14747.0
2023-12-19 12:15:00,43.73,43.73,43.64,43.71,94523.0,42.5431,42.5431,42.4555,42.5236,94523.0
2023-12-19 12:20:00,43.72,43.72,43.61,43.68,48908.0,42.5334,42.5334,42.4264,42.4945,48908.0
2023-12-19 12:25:00,43.68,43.78,43.67,43.77,33815.0,42.4945,42.5917,42.4847,42.582,33815.0
2023-12-19 12:30:00,43.77,43.87,43.77,43.85,46520.0,42.582,42.6793,42.582,42.6598,46520.0
2023-12-19 12:35:00,43.85,43.88,43.81,43.83,27912.0,42.6598,42.689,42.6209,42.6404,27912.0
2023-12-19 12:40:00,43.84,43.85,43.8,43.8,17685.0,42.6501,42.6598,42.6112,42.6112,17685.0
2023-12-19 12:45:00,43.8,43.81,43.75,43.8,16133.0,42.6112,42.6209,42.5626,42.6112,16133.0
2023-12-19 12:50:00,43.8,43.86,43.8,43.84,41376.0,42.6112,42.6696,42.6112,42.6501,41376.0
2023-12-19 12:55:00,43.85,43.86,43.77,43.78,19827.0,42.6598,42.6696,42.582,42.5917,19827.0
2023-12-19 13:00:00,43.79,43.8,43.74,43.76,21801.0,42.6015,42.6112,42.5528,42.5723,21801.0
2023-12-19 13:05:00,43.78,43.79,43.73,43.73,49330.0,42.5917,42.6015,42.5431,42.5431,49330.0
2023-12-19 13:10:00,43.74,43.76,43.71,43.75,21231.0,42.5528,42.5723,42.5236,42.5626,21231.0
2023-12-19 13:15:00,43.76,43.76,43.67,43.7,25186.0,42.5723,42.5723,42.4847,42.5139,25186.0
2023-12-19 13:20:00,43.71,43.73,43.69,43.73,28533.0,42.5236,42.5431,42.5042,42.5431,28533.0
2023-12-19 13:25:00,43.73,43.79,43.72,43.76,37475.0,42.5431,42.6015,42.5334,42.5723,37475.0
2023-12-19 13:30:00,43.76,43.76,43.65,43.66,46912.0,42.5723,42.5723,42.4653,42.475,46912.0
2023-12-19 13:35:00,43.66,43.69,43.62,43.69,25200.0,42.475,42.5042,42.4361,42.5042,25200.0
2023-12-19 13:40:00,43.69,43.71,43.67,43.71,36338.0,42.5042,42.5236,42.4847,42.5236,36338.0
2023-12-19 13:45:00,43.7,43.78,43.69,43.77,41892.0,42.5139,42.5917,42.5042,42.582,41892.0
2023-12-19 13:50:00,43.77,43.82,43.76,43.82,39134.0,42.582,42.6307,42.5723,42.6307,39134.0
2023-12-19 13:55:00,43.82,43.83,43.79,43.83,40021.0,42.6307,42.6404,42.6015,42.6404,40021.0
2023-12-19 14:00:00,43.84,43.86,43.81,43.83,24963.0,42.6501,42.6696,42.6209,42.6404,24963.0
2023-12-19 14:05:00,43.82,43.86,43.8,43.86,31132.0,42.6307,42.6696,42.6112,42.6696,31132.0
2023-12-19 14:10:00,43.86,43.87,43.83,43.86,32173.0,42.6696,42.6793,42.6404,42.6696,32173.0
2023-12-19 14:15:00,43.85,43.88,43.83,43.88,35426.0,42.6598,42.689,42.6404,42.689,35426.0
2023-12-19 14:20:00,43.88,43.89,43.82,43.86,35097.0,42.689,42.6988,42.6307,42.6696,35097.0
2023-12-19 14:25:00,43.86,43.87,43.81,43.86,27563.0,42.6696,42.6793,42.6209,42.6696,27563.0
2023-12-19 14:30:00,43.86,43.87,43.76,43.84,94750.0,42.6696,42.6793,42.5723,42.6501,94750.0
2023-12-19 14:35:00,43.84,43.88,43.83,43.88,25111.0,42.6501,42.689,42.6404,42.689,25111.0
2023-12-19 14:40:00,43.88,43.91,43.86,43.89,39118.0,42.689,42.7182,42.6696,42.6988,39118.0
2023-12-19 14:45:00,43.9,43.9,43.81,43.81,22907.0,42.7085,42.7085,42.6209,42.6209,22907.0
2023-12-19 14:50:00,43.8,43.84,43.78,43.82,20128.0,42.6112,42.6501,42.5917,42.6307,20128.0
2023-12-19 14:55:00,43.82,43.82,43.75,43.76,20031.0,42.6307,42.6307,42.5626,42.5723,20031.0
2023-12-19 15:00:00,43.76,43.81,43.75,43.77,34718.0,42.5723,42.6209,42.5626,42.582,34718.0
2023-12-19 15:05:00,43.77,43.78,43.73,43.73,29700.0,42.582,42.5917,42.5431,42.5431,29700.0
2023-12-19 15:10:00,43.73,43.78,43.72,43.75,35350.0,42.5431,42.5917,42.5334,42.5626,35350.0
2023-12-19 15:15:00,43.75,43.78,43.74,43.76,27359.0,42.5626,42.5917,42.5528,42.5723,27359.0
2023-12-19 15:20:00,43.76,43.77,43.74,43.75,36877.0,42.5723,42.582,42.5528,42.5626,36877.0
2023-12-19 15:25:00,43.75,43.76,43.71,43.76,20347.0,42.5626,42.5723,42.5236,42.5723,20347.0
2023-12-19 15:30:00,43.76,43.77,43.7,43.75,57525.0,42.5723,42.582,42.5139,42.5626,57525.0
2023-12-19 15:35:00,43.75,43.75,43.71,43.73,33905.0,42.5626,42.5626,42.5236,42.5431,33905.0
2023-12-19 15:40:00,43.73,43.77,43.71,43.71,61936.0,42.5431,42.582,42.5236,42.5236,61936.0
2023-12-19 15:45:00,43.71,43.73,43.65,43.73,89442.0,42.5236,42.5431,42.4653,42.5431,89442.0
2023-12-19 15:50:00,43.73,43.73,43.63,43.65,147316.0,42.5431,42.5431,42.4458,42.4653,147316.0
2023-12-19 15:55:00,43.65,43.67,43.63,43.66,340562.0,42.4653,42.4847,42.4458,42.475,340562.0
2023-12-20 09:30:00,43.37,43.49,43.12,43.45,103634.0,42.1929,42.3096,41.9497,42.2707,103634.0
2023-12-20 09:35:00,43.45,43.58,43.39,43.58,22430.0,42.2707,42.3972,42.2123,42.3972,22430.0
2023-12-20 09:40:00,43.59,43.6,43.46,43.51,27915.0,42.4069,42.4166,42.2804,42.3291,27915.0
2023-12-20 09:45:00,43.5,43.5,43.32,43.33,51008.0,42.3193,42.3193,42.1442,42.154,51008.0
2023-12-20 09:50:00,43.33,43.34,43.23,43.33,29897.0,42.154,42.1637,42.0567,42.154,29897.0
2023-12-20 09:55:00,43.32,43.36,43.24,43.32,31486.0,42.1442,42.1831,42.0664,42.1442,31486.0
2023-12-20 10:00:00,43.32,43.56,43.32,43.54,52098.0,42.1442,42.3777,42.1442,42.3583,52098.0
2023-12-20 10:05:00,43.53,43.65,43.53,43.58,42687.0,42.3485,42.4653,42.3485,42.3972,42687.0
2023-12-20 10:10:00,43.58,43.64,43.57,43.64,36564.0,42.3972,42.4555,42.3874,42.4555,36564.0
2023-12-20 10:15:00,43.64,43.64,43.54,43.58,41590.0,42.4555,42.4555,42.3583,42.3972,41590.0
2023-12-20 10:20:00,43.58,43.58,43.48,43.5,66931.0,42.3972,42.3972,42.2999,42.3193,66931.0
2023-12-20 10:25:00,43.49,43.72,43.48,43.72,131245.0,42.3096,42.5334,42.2999,42.5334,131245.0
2023-12-20 10:30:00,43.72,43.82,43.72,43.76,27245.0,42.5334,42.6307,42.5334,42.5723,27245.0
2023-12-20 10:35:00,43.75,43.77,43.72,43.76,24256.0,42.5626,42.582,42.5334,42.5723,24256.0
2023-12-20 10:40:00,43.76,43.76,43.63,43.72,28897.0,42.5723,42.5723,42.4458,42.5334,28897.0
2023-12-20 10:45:00,43.72,43.77,43.68,43.7,25015.0,42.5334,42.582,42.4945,42.5139,25015.0
2023-12-20 10:50:00,43.7,43.73,43.64,43.65,17998.0,42.5139,42.5431,42.4555,42.4653,17998.0
2023-12-20 10:55:00,43.65,43.69,43.64,43.66,24340.0,42.4653,42.5042,42.4555,42.475,24340.0
2023-12-20 11:00:00,43.66,43.68,43.61,43.63,17769.0,42.475,42.4945,42.4264,42.4458,17769.0
2023-12-20 11:05:00,43.63,43.65,43.59,43.61,20558.0,42.4458,42.4653,42.4069,42.4264,20558.0
2023-12-20 11:10:00,43.6,43.64,43.58,43.62,23528.0,42.4166,42.4555,42.3972,42.4361,23528.0
2023-12-20 11:15:00,43.62,43.66,43.6,43.63,33225.0,42.4361,42.475,42.4166,42.4458,33225.0
2023-12-20 11:20:00,43.63,43.63,43.59,43.62,21078.0,42.4458,42.4458,42.4069,42.4361,21078.0
2023-12-20 11:25:00,43.61,43.61,43.52,43.55,35155.0,42.4264,42.4264,42.3388,42.368,35155.0
2023-12-20 11:30:00,43.55,43.56,43.48,43.52,32730.0,42.368,42.3777,42.2999,42.3388,32730.0
2023-12-20 11:35:00,43.53,43.53,43.46,43.49,25532.0,42.3485,42.3485,42.2804,42.3096,25532.0
2023-12-20 11:40:00,43.48,43.49,43.44,43.46,30236.0,42.2999,42.3096,42.261,42.2804,30236.0
2023-12-20 11:45:00,43.46,43.52,43.44,43.5,21819.0,42.2804,42.3388,42.261,42.3193,21819.0
2023-12-20 11:50:00,43.49,43.56,43.49,43.55,22758.0,42.3096,42.3777,42.3096,42.368,22758.0
2023-12-20 11:55:00,43.55,43.58,43.54,43.56,14478.0,42.368,42.3972,42.3583,42.3777,14478.0
2023-12-20 12:00:00,43.57,43.62,43.57,43.61,18055.0,42.3874,42.4361,42.3874,42.4264,18055.0
2023-12-20 12:05:00,43.61,43.61,43.56,43.6,19770.0,42.4264,42.4264,42.3777,42.4166,19770.0
2023-12-20 12:10:00,43.59,43.66,43.58,43.66,18837.0,42.4069,42.475,42.3972,42.475,18837.0
2023-12-20 12:15:00,43.66,43.68,43.63,43.64,16848.0,42.475,42.4945,42.4458,42.4555,16848.0
2023-12-20 12:20:00,43.63,43.64,43.61,43.63,24579.0,42.4458,42.4555,42.4264,42.4458,24579.0
2023-12-20 12:25:00,43.63,43.65,43.6,43.62,21693.0,42.4458,42.4653,42.4166,42.4361,21693.0
2023-12-20 12:30:00,43.62,43.63,43.53,43.57,24549.0,42.4361,42.4458,42.3485,42.3874,24549.0
2023-12-20 12:35:00,43.57,43.58,43.51,43.55,37861.0,42.3874,42.3972,42.3291,42.368,37861.0
2023-12-20 12:40:00,43.55,43.58,43.53,43.58,31182.0,42.368,42.3972,42.3485,42.3972,31182.0
2023-12-20 12:45:00,43.57,43.6,43.56,43.58,22399.0,42.3874,42.4166,42.3777,42.3972,22399.0
2023-12-20 12:50:00,43.58,43.58,43.55,43.58,21262.0,42.3972,42.3972,42.368,42.3972,21262.0
2023-12-20 12:55:00,43.58,43.6,43.57,43.58,17584.0,42.3972,42.4166,42.3874,42.3972,17584.0
2023-12-20 13:00:00,43.57,43.61,43.53,43.61,21938.0,42.3874,42.4264,42.3485,42.4264,21938.0
2023-12-20 13:05:00,43.61,43.61,43.55,43.55,12801.0,42.4264,42.4264,42.368,42.368,12801.0
2023-12-20 13:10:00,43.55,43.59,43.55,43.57,19997.0,42.368,42.4069,42.368,42.3874,19997.0
2023-12-20 13:15:00,43.57,43.57,43.51,43.54,13671.0,42.3874,42.3874,42.3291,42.3583,13671.0
2023-12-20 13:20:00,43.55,43.56,43.51,43.53,16846.0,42.368,42.3777,42.3291,42.3485,16846.0
2023-12-20 13:25:00,43.53,43.57,43.52,43.57,12582.0,42.3485,42.3874,42.3388,42.3874,12582.0
2023-12-20 13:30:00,43.57,43.64,43.56,43.64,11388.0,42.3874,42.4555,42.3777,42.4555,11388.0
2023-12-20 13:35:00,43.64,43.64,43.59,43.64,17782.0,42.4555,42.4555,42.4069,42.4555,17782.0
2023-12-20 13:40:00,43.64,43.65,43.58,43.61,17723.0,42.4555,42.4653,42.3972,42.4264,17723.0
2023-12-20 13:45:00,43.6,43.62,43.56,43.56,11436.0,42.4166,42.4361,42.3777,42.3777,11436.0
2023-12-20 13:50:00,43.56,43.59,43.53,43.56,19572.0,42.3777,42.4069,42.3485,42.3777,19572.0
2023-12-20 13:55:00,43.55,43.55,43.48,43.49,21001.0,42.368,42.368,42.2999,42.3096,21001.0
2023-12-20 14:00:00,43.49,43.5,43.43,43.44,16077.0,42.3096,42.3193,42.2512,42.261,16077.0
2023-12-20 14:05:00,43.45,43.47,43.41,43.42,15043.0,42.2707,42.2902,42.2318,42.2415,15043.0
2023-12-20 14:10:00,43.42,43.47,43.41,43.45,25461.0,42.2415,42.2902,42.2318,42.2707,25461.0
2023-12-20 14:15:00,43.44,43.46,43.43,43.45,15538.0,42.261,42.2804,42.2512,42.2707,15538.0
2023-12-20 14:20:00,43.45,43.46,43.42,43.45,16284.0,42.2707,42.2804,42.2415,42.2707,16284.0
2023-12-20 14:25:00,43.45,43.49,43.44,43.45,27407.0,42.2707,42.3096,42.261,42.2707,27407.0
2023-12-20 14:30:00,43.45,43.46,43.39,43.45,26959.0,42.2707,42.2804,42.2123,42.2707,26959.0
2023-12-20 14:35:00,43.45,43.46,43.32,43.33,23585.0,42.2707,42.2804,42.1442,42.154,23585.0
2023-12-20 14:40:00,43.33,43.37,43.31,43.32,21438.0,42.154,42.1929,42.1345,42.1442,21438.0
2023-12-20 14:45:00,43.32,43.35,43.21,43.22,28037.0,42.1442,42.1734,42.0372,42.0469,28037.0
2023-12-20 14:50:00,43.23,43.24,42.93,43.08,64740.0,42.0567,42.0664,41.7648,41.9107,64740.0
2023-12-20 14:55:00,43.08,43.12,42.99,42.99,42971.0,41.9107,41.9497,41.8232,41.8232,42971.0
2023-12-20 15:00:00,42.98,43.01,42.88,42.9,59537.0,41.8135,41.8426,41.7162,41.7356,59537.0
2023-12-20 15:05:00,42.91,42.93,42.83,42.93,35896.0,41.7454,41.7648,41.6675,41.7648,35896.0
2023-12-20 15:10:00,42.93,43.04,42.93,43.0,39208.0,41.7648,41.8718,41.7648,41.8329,39208.0
2023-12-20 15:15:00,43.0,43.18,43.0,43.14,47422.0,41.8329,42.008,41.8329,41.9691,47422.0
2023-12-20 15:20:00,43.14,43.16,43.05,43.05,35129.0,41.9691,41.9886,41.8816,41.8816,35129.0
2023-12-20 15:25:00,43.05,43.1,42.95,42.96,49262.0,41.8816,41.9302,41.7843,41.794,49262.0
2023-12-20 15:30:00,42.95,43.02,42.91,42.98,45661.0,41.7843,41.8524,41.7454,41.8135,45661.0
2023-12-20 15:35:00,42.97,43.02,42.94,42.98,47021.0,41.8037,41.8524,41.7745,41.8135,47021.0
2023-12-20 15:40:00,42.98,43.09,42.98,43.08,73630.0,41.8135,41.9205,41.8135,41.9107,73630.0
2023-12-20 15:45:00,43.08,43.11,43.03,43.09,102466.0,41.9107,41.9399,41.8621,41.9205,102466.0
2023-12-20 15:50:00,43.1,43.12,42.93,43.01,152153.0,41.9302,41.9497,41.7648,41.8426,152153.0
2023-12-20 15:55:00,43.01,43.04,42.96,42.97,423041.0,41.8426,41.8718,41.794,41.8037,423041.0
2023-12-21 09:30:00,43.33,43.47,43.3,43.39,54172.0,42.154,42.2902,42.1248,42.2123,54172.0
2023-12-21 09:35:00,43.38,43.39,43.21,43.25,19332.0,42.2026,42.2123,42.0372,42.0761,19332.0
2023-12-21 09:40:00,43.25,43.25,43.17,43.24,19656.0,42.0761,42.0761,41.9983,42.0664,19656.0
2023-12-21 09:45:00,43.25,43.3,43.19,43.26,24800.0,42.0761,42.1248,42.0178,42.0859,24800.0
2023-12-21 09:50:00,43.25,43.3,43.18,43.3,36228.0,42.0761,42.1248,42.008,42.1248,36228.0
2023-12-21 09:55:00,43.27,43.29,43.25,43.26,21665.0,42.0956,42.115,42.0761,42.0859,21665.0
2023-12-21 10:00:00,43.24,43.28,43.18,43.21,32596.0,42.0664,42.1053,42.008,42.0372,32596.0
2023-12-21 10:05:00,43.21,43.21,43.07,43.1,21649.0,42.0372,42.0372,41.901,41.9302,21649.0
2023-12-21 10:10:00,43.1,43.27,43.09,43.24,44817.0,41.9302,42.0956,41.9205,42.0664,44817.0
2023-12-21 10:15:00,43.24,43.31,43.17,43.3,37071.0,42.0664,42.1345,41.9983,42.1248,37071.0
2023-12-21 10:20:00,43.3,43.37,43.28,43.34,20297.0,42.1248,42.1929,42.1053,42.1637,20297.0
2023-12-21 10:25:00,43.34,43.34,43.19,43.19,26663.0,42.1637,42.1637,42.0178,42.0178,26663.0
2023-12-21 10:30:00,43.2,43.26,43.19,43.25,23317.0,42.0275,42.0859,42.0178,42.0761,23317.0
2023-12-21 10:35:00,43.26,43.27,43.22,43.25,18073.0,42.0859,42.0956,42.0469,42.0761,18073.0
2023-12-21 10:40:00,43.23,43.27,43.21,43.26,13410.0,42.0567,42.0956,42.0372,42.0859,13410.0
2023-12-21 10:45:00,43.27,43.31,43.23,43.23,23488.0,42.0956,42.1345,42.0567,42.0567,23488.0
2023-12-21 10:50:00,43.23,43.25,43.17,43.25,23341.0,42.0567,42.0761,41.9983,42.0761,23341.0
2023-12-21 10:55:00,43.25,43.3,43.24,43.29,21396.0,42.0761,42.1248,42.0664,42.115,21396.0
2023-12-21 11:00:00,43.29,43.34,43.28,43.33,18267.0,42.115,42.1637,42.1053,42.154,18267.0
2023-12-21 11:05:00,43.31,43.33,43.26,43.28,13491.0,42.1345,42.154,42.0859,42.1053,13491.0
2023-12-21 11:10:00,43.28,43.34,43.28,43.32,12816.0,42.1053,42.1637,42.1053,42.1442,12816.0
2023-12-21 11:15:00,43.33,43.34,43.27,43.28,10136.0,42.154,42.1637,42.0956,42.1053,10136.0
2023-12-21 11:20:00,43.29,43.32,43.27,43.3,15531.0,42.115,42.1442,42.0956,42.1248,15531.0
2023-12-21 11:25:00,43.29,43.34,43.26,43.34,10501.0,42.115,42.1637,42.0859,42.1637,10501.0
2023-12-21 11:30:00,43.34,43.35,43.27,43.27,18978.0,42.1637,42.1734,42.0956,42.0956,18978.0
2023-12-21 11:35:00,43.29,43.36,43.28,43.32,12196.0,42.115,42.1831,42.1053,42.1442,12196.0
2023-12-21 11:40:00,43.32,43.33,43.29,43.3,5816.0,42.1442,42.154,42.115,42.1248,5816.0
2023-12-21 11:45:00,43.3,43.34,43.29,43.3,10246.0,42.1248,42.1637,42.115,42.1248,10246.0
2023-12-21 11:50:00,43.3,43.3,43.24,43.24,8327.0,42.1248,42.1248,42.0664,42.0664,8327.0
2023-12-21 11:55:00,43.23,43.25,43.21,43.22,13899.0,42.0567,42.0761,42.0372,42.0469,13899.0
2023-12-21 12:00:00,43.21,43.23,43.13,43.13,13006.0,42.0372,42.0567,41.9594,41.9594,13006.0
2023-12-21 12:05:00,43.12,43.17,43.11,43.12,9031.0,41.9497,41.9983,41.9399,41.9497,9031.0
2023-12-21 12:10:00,43.13,43.16,43.12,43.12,6482.0,41.9594,41.9886,41.9497,41.9497,6482.0
2023-12-21 12:15:00,43.11,43.17,43.11,43.14,13836.0,41.9399,41.9983,41.9399,41.9691,13836.0
2023-12-21 12:20:00,43.15,43.16,43.11,43.14,12327.0,41.9788,41.9886,41.9399,41.9691,12327.0
2023-12-21 12:25:00,43.15,43.16,43.11,43.16,15691.0,41.9788,41.9886,41.9399,41.9886,15691.0
2023-12-21 12:30:00,43.16,43.23,43.14,43.15,20495.0,41.9886,42.0567,41.9691,41.9788,20495.0
2023-12-21 12:35:00,43.15,43.2,43.13,43.18,11182.0,41.9788,42.0275,41.9594,42.008,11182.0
2023-12-21 12:40:00,43.18,43.25,43.17,43.23,17699.0,42.008,42.0761,41.9983,42.0567,17699.0
2023-12-21 12:45:00,43.23,43.25,43.22,43.24,10011.0,42.0567,42.0761,42.0469,42.0664,10011.0
2023-12-21 12:50:00,43.23,43.3,43.23,43.23,21808.0,42.0567,42.1248,42.0567,42.0567,21808.0
2023-12-21 12:55:00,43.23,43.28,43.23,43.27,11967.0,42.0567,42.1053,42.0567,42.0956,11967.0
2023-12-21 13:00:00,43.28,43.33,43.27,43.3,16481.0,42.1053,42.154,42.0956,42.1248,16481.0
2023-12-21 13:05:00,43.29,43.31,43.22,43.25,22203.0,42.115,42.1345,42.0469,42.0761,22203.0
2023-12-21 13:10:00,43.25,43.26,43.21,43.23,12475.0,42.0761,42.0859,42.0372,42.0567,12475.0
2023-12-21 13:15:00,43.22,43.23,43.12,43.13,19823.0,42.0469,42.0567,41.9497,41.9594,19823.0
2023-12-21 13:20:00,43.13,43.28,43.12,43.26,19120.0,41.9594,42.1053,41.9497,42.0859,19120.0
2023-12-21 13:25:00,43.26,43.26,43.22,43.26,11864.0,42.0859,42.0859,42.0469,42.0859,11864.0
2023-12-21 13:30:00,43.26,43.29,43.23,43.25,37901.0,42.0859,42.115,42.0567,42.0761,37901.0
2023-12-21 13:35:00,43.25,43.3,43.25,43.27,16966.0,42.0761,42.1248,42.0761,42.0956,16966.0
2023-12-21 13:40:00,43.26,43.29,43.24,43.28,12882.0,42.0859,42.115,42.0664,42.1053,12882.0
2023-12-21 13:45:00,43.29,43.33,43.28,43.31,20998.0,42.115,42.154,42.1053,42.1345,20998.0
2023-12-21 13:50:00,43.3,43.35,43.28,43.33,23324.0,42.1248,42.1734,42.1053,42.154,23324.0
2023-12-21 13:55:00,43.33,43.38,43.33,43.36,17546.0,42.154,42.2026,42.154,42.1831,17546.0
2023-12-21 14:00:00,43.37,43.38,43.32,43.34,12415.0,42.1929,42.2026,42.1442,42.1637,12415.0
2023-12-21 14:05:00,43.34,43.35,43.28,43.29,24737.0,42.1637,42.1734,42.1053,42.115,24737.0
2023-12-21 14:10:00,43.28,43.32,43.28,43.31,9963.0,42.1053,42.1442,42.1053,42.1345,9963.0
2023-12-21 14:15:00,43.3,43.37,43.3,43.36,13698.0,42.1248,42.1929,42.1248,42.1831,13698.0
2023-12-21 14:20:00,43.36,43.37,43.3,43.31,10195.0,42.1831,42.1929,42.1248,42.1345,10195.0
2023-12-21 14:25:00,43.32,43.39,43.31,43.38,22435.0,42.1442,42.2123,42.1345,42.2026,22435.0
2023-12-21 14:30:00,43.38,43.46,43.36,43.46,38818.0,42.2026,42.2804,42.1831,42.2804,38818.0
2023-12-21 14:35:00,43.46,43.5,43.43,43.5,44865.0,42.2804,42.3193,42.2512,42.3193,44865.0
2023-12-21 14:40:00,43.5,43.53,43.49,43.52,28880.0,42.3193,42.3485,42.3096,42.3388,28880.0
2023-12-21 14:45:00,43.52,43.55,43.49,43.5,42911.0,42.3388,42.368,42.3096,42.3193,42911.0
2023-12-21 14:50:00,43.5,43.53,43.48,43.5,26085.0,42.3193,42.3485,42.2999,42.3193,26085.0
2023-12-21 14:55:00,43.5,43.53,43.45,43.53,46877.0,42.3193,42.3485,42.2707,42.3485,46877.0
2023-12-21 15:00:00,43.52,43.56,43.52,43.54,35864.0,42.3388,42.3777,42.3388,42.3583,35864.0
2023-12-21 15:05:00,43.54,43.55,43.46,43.49,32925.0,42.3583,42.368,42.2804,42.3096,32925.0
2023-12-21 15:10:00,43.48,43.53,43.47,43.5,36362.0,42.2999,42.3485,42.2902,42.3193,36362.0
2023-12-21 15:15:00,43.5,43.51,43.45,43.46,24292.0,42.3193,42.3291,42.2707,42.2804,24292.0
2023-12-21 15:20:00,43.46,43.49,43.41,43.43,23664.0,42.2804,42.3096,42.2318,42.2512,23664.0
2023-12-21 15:25:00,43.43,43.52,43.41,43.5,39406.0,42.2512,42.3388,42.2318,42.3193,39406.0
2023-12-21 15:30:00,43.5,43.54,43.47,43.52,33998.0,42.3193,42.3583,42.2902,42.3388,33998.0
2023-12-21 15:35:00,43.52,43.61,43.51,43.59,44124.0,42.3388,42.4264,42.3291,42.4069,44124.0
2023-12-21 15:40:00,43.59,43.61,43.52,43.52,33404.0,42.4069,42.4264,42.3388,42.3388,33404.0
2023-12-21 15:45:00,43.52,43.62,43.51,43.6,62069.0,42.3388,42.4361,42.3291,42.4166,62069.0
2023-12-21 15:50:00,43.6,43.68,43.59,43.66,91388.0,42.4166,42.4945,42.4069,42.475,91388.0
2023-12-21 15:55:00,43.67,43.76,43.65,43.73,276423.0,42.4847,42.5723,42.4653,42.5431,276423.0
2023-12-22 09:30:00,43.56,43.93,43.45,43.93,69954.0,42.3777,42.7377,42.2707,42.7377,69954.0
2023-12-22 09:35:00,43.91,44.07,43.89,43.96,60013.0,42.7182,42.8739,42.6988,42.7669,60013.0
2023-12-22 09:40:00,43.97,44.01,43.9,43.94,49708.0,42.7766,42.8155,42.7085,42.7474,49708.0
2023-12-22 09:45:00,43.97,43.97,43.83,43.9,30110.0,42.7766,42.7766,42.6404,42.7085,30110.0
2023-12-22 09:50:00,43.89,43.92,43.84,43.87,14347.0,42.6988,42.7279,42.6501,42.6793,14347.0
2023-12-22 09:55:00,43.87,43.93,43.86,43.9,12688.0,42.6793,42.7377,42.6696,42.7085,12688.0
2023-12-22 10:00:00,43.91,44.02,43.88,44.01,78310.0,42.7182,42.8252,42.689,42.8155,78310.0
2023-12-22 10:05:00,44.02,44.05,43.96,43.96,32850.0,42.8252,42.8544,42.7669,42.7669,32850.0
2023-12-22 10:10:00,43.93,43.93,43.86,43.89,16930.0,42.7377,42.7377,42.6696,42.6988,16930.0
2023-12-22 10:15:00,43.88,43.92,43.83,43.9,18275.0,42.689,42.7279,42.6404,42.7085,18275.0
2023-12-22 10:20:00,43.9,43.92,43.85,43.88,14394.0,42.7085,42.7279,42.6598,42.689,14394.0
2023-12-22 10:25:00,43.87,43.94,43.84,43.94,18939.0,42.6793,42.7474,42.6501,42.7474,18939.0
2023-12-22 10:30:00,43.94,43.96,43.89,43.91,17062.0,42.7474,42.7669,42.6988,42.7182,17062.0
2023-12-22 10:35:00,43.9,43.96,43.89,43.95,39886.0,42.7085,42.7669,42.6988,42.7571,39886.0
2023-12-22 10:40:00,43.95,43.96,43.89,43.96,14466.0,42.7571,42.7669,42.6988,42.7669,14466.0
2023-12-22 10:45:00,43.96,44.03,43.93,44.01,30424.0,42.7669,42.835,42.7377,42.8155,30424.0
2023-12-22 10:50:00,44.01,44.03,43.94,43.97,16992.0,42.8155,42.835,42.7474,42.7766,16992.0
2023-12-22 10:55:00,43.97,43.97,43.9,43.92,16102.0,42.7766,42.7766,42.7085,42.7279,16102.0
2023-12-22 11:00:00,43.91,43.93,43.85,43.89,27394.0,42.7182,42.7377,42.6598,42.6988,27394.0
2023-12-22 11:05:00,43.88,43.94,43.84,43.9,15519.0,42.689,42.7474,42.6501,42.7085,15519.0
2023-12-22 11:10:00,43.9,43.92,43.87,43.92,17567.0,42.7085,42.7279,42.6793,42.7279,17567.0
2023-12-22 11:15:00,43.92,43.94,43.9,43.91,20908.0,42.7279,42.7474,42.7085,42.7182,20908.0
2023-12-22 11:20:00,43.92,43.97,43.9,43.9,21266.0,42.7279,42.7766,42.7085,42.7085,21266.0
2023-12-22 11:25:00,43.9,43.91,43.86,43.9,26136.0,42.7085,42.7182,42.6696,42.7085,26136.0
2023-12-22 11:30:00,43.9,43.94,43.9,43.92,21088.0,42.7085,42.7474,42.7085,42.7279,21088.0
2023-12-22 11:35:00,43.93,43.98,43.92,43.95,20258.0,42.7377,42.7863,42.7279,42.7571,20258.0
2023-12-22 11:40:00,43.95,43.97,43.93,43.95,8189.0,42.7571,42.7766,42.7377,42.7571,8189.0
2023-12-22 11:45:00,43.95,43.95,43.9,43.9,12099.0,42.7571,42.7571,42.7085,42.7085,12099.0
2023-12-22 11:50:00,43.9,43.93,43.89,43.92,11557.0,42.7085,42.7377,42.6988,42.7279,11557.0
2023-12-22 11:55:00,43.92,43.93,43.88,43.89,21256.0,42.7279,42.7377,42.689,42.6988,21256.0
2023-12-22 12:00:00,43.9,43.92,43.87,43.88,13100.0,42.7085,42.7279,42.6793,42.689,13100.0
2023-12-22 12:05:00,43.89,43.92,43.85,43.85,11634.0,42.6988,42.7279,42.6598,42.6598,11634.0
2023-12-22 12:10:00,43.85,43.86,43.81,43.82,9339.0,42.6598,42.6696,42.6209,42.6307,9339.0
2023-12-22 12:15:00,43.82,43.86,43.82,43.84,8984.0,42.6307,42.6696,42.6307,42.6501,8984.0
2023-12-22 12:20:00,43.84,43.88,43.83,43.87,9989.0,42.6501,42.689,42.6404,42.6793,9989.0
2023-12-22 12:25:00,43.88,43.93,43.87,43.91,18334.0,42.689,42.7377,42.6793,42.7182,18334.0
2023-12-22 12:30:00,43.91,43.92,43.88,43.88,12004.0,42.7182,42.7279,42.689,42.689,12004.0
2023-12-22 12:35:00,43.88,43.95,43.88,43.94,16953.0,42.689,42.7571,42.689,42.7474,16953.0
2023-12-22 12:40:00,43.93,43.95,43.92,43.95,13230.0,42.7377,42.7571,42.7279,42.7571,13230.0
2023-12-22 12:45:00,43.95,44.0,43.95,43.98,27380.0,42.7571,42.8058,42.7571,42.7863,27380.0
2023-12-22 12:50:00,43.98,43.99,43.93,43.97,20624.0,42.7863,42.796,42.7377,42.7766,20624.0
2023-12-22 12:55:00,43.97,43.97,43.93,43.95,8677.0,42.7766,42.7766,42.7377,42.7571,8677.0
2023-12-22 13:00:00,43.94,43.97,43.94,43.96,9993.0,42.7474,42.7766,42.7474,42.7669,9993.0
2023-12-22 13:05:00,43.97,43.97,43.94,43.96,18907.0,42.7766,42.7766,42.7474,42.7669,18907.0
2023-12-22 13:10:00,43.96,43.98,43.95,43.96,13291.0,42.7669,42.7863,42.7571,42.7669,13291.0
2023-12-22 13:15:00,43.96,43.97,43.94,43.96,7017.0,42.7669,42.7766,42.7474,42.7669,7017.0
2023-12-22 13:20:00,43.95,43.96,43.9,43.91,12823.0,42.7571,42.7669,42.7085,42.7182,12823.0
2023-12-22 13:25:00,43.91,43.91,43.89,43.9,11352.0,42.7182,42.7182,42.6988,42.7085,11352.0
2023-12-22 13:30:00,43.9,43.91,43.85,43.87,6544.0,42.7085,42.7182,42.6598,42.6793,6544.0
2023-12-22 13:35:00,43.87,43.88,43.85,43.88,11640.0,42.6793,42.689,42.6598,42.689,11640.0
2023-12-22 13:40:00,43.88,43.91,43.88,43.91,15633.0,42.689,42.7182,42.689,42.7182,15633.0
2023-12-22 13:45:00,43.91,43.92,43.88,43.91,9813.0,42.7182,42.7279,42.689,42.7182,9813.0
2023-12-22 13:50:00,43.91,43.91,43.86,43.88,6173.0,42.7182,42.7182,42.6696,42.689,6173.0
2023-12-22 13:55:00,43.87,43.9,43.85,43.86,25139.0,42.6793,42.7085,42.6598,42.6696,25139.0
2023-12-22 14:00:00,43.86,43.88,43.84,43.84,21811.0,42.6696,42.689,42.6501,42.6501,21811.0
2023-12-22 14:05:00,43.84,43.85,43.77,43.82,23344.0,42.6501,42.6598,42.582,42.6307,23344.0
2023-12-22 14:10:00,43.82,43.86,43.82,43.85,10593.0,42.6307,42.6696,42.6307,42.6598,10593.0
2023-12-22 14:15:00,43.86,43.86,43.75,43.81,26282.0,42.6696,42.6696,42.5626,42.6209,26282.0
2023-12-22 14:20:00,43.81,43.83,43.73,43.77,28414.0,42.6209,42.6404,42.5431,42.582,28414.0
2023-12-22 14:25:00,43.77,43.78,43.71,43.73,21214.0,42.582,42.5917,42.5236,42.5431,21214.0
2023-12-22 14:30:00,43.72,43.76,43.69,43.73,27582.0,42.5334,42.5723,42.5042,42.5431,27582.0
2023-12-22 14:35:00,43.74,43.85,43.74,43.84,14566.0,42.5528,42.6598,42.5528,42.6501,14566.0
2023-12-22 14:40:00,43.84,43.91,43.84,43.91,21228.0,42.6501,42.7182,42.6501,42.7182,21228.0
2023-12-22 14:45:00,43.9,43.92,43.86,43.87,23332.0,42.7085,42.7279,42.6696,42.6793,23332.0
2023-12-22 14:50:00,43.88,43.9,43.86,43.88,11934.0,42.689,42.7085,42.6696,42.689,11934.0
2023-12-22 14:55:00,43.87,43.9,43.86,43.89,15732.0,42.6793,42.7085,42.6696,42.6988,15732.0
2023-12-22 15:00:00,43.9,43.93,43.87,43.91,30560.0,42.7085,42.7377,42.6793,42.7182,30560.0
2023-12-22 15:05:00,43.9,43.91,43.81,43.82,24963.0,42.7085,42.7182,42.6209,42.6307,24963.0
2023-12-22 15:10:00,43.82,43.85,43.81,43.84,27481.0,42.6307,42.6598,42.6209,42.6501,27481.0
2023-12-22 15:15:00,43.84,43.85,43.79,43.82,34747.0,42.6501,42.6598,42.6015,42.6307,34747.0
2023-12-22 15:20:00,43.82,43.84,43.77,43.8,30211.0,42.6307,42.6501,42.582,42.6112,30211.0
2023-12-22 15:25:00,43.8,43.83,43.78,43.82,30118.0,42.6112,42.6404,42.5917,42.6307,30118.0
2023-12-22 15:30:00,43.82,43.87,43.81,43.84,39906.0,42.6307,42.6793,42.6209,42.6501,39906.0
2023-12-22 15:35:00,43.84,43.86,43.81,43.83,29992.0,42.6501,42.6696,42.6209,42.6404,29992.0
2023-12-22 15:40:00,43.83,43.83,43.78,43.8,39876.0,42.6404,42.6404,42.5917,42.6112,39876.0
2023-12-22 15:45:00,43.81,43.81,43.76,43.78,41560.0,42.6209,42.6209,42.5723,42.5917,41560.0
2023-12-22 15:50:00,43.76,43.84,43.75,43.84,81151.0,42.5723,42.6501,42.5626,42.6501,81151.0
2023-12-22 15:55:00,43.83,43.84,43.79,43.84,182825.0,42.6404,42.6501,42.6015,42.6501,182825.0
2023-12-26 09:30:00,43.82,43.84,43.61,43.7,53100.0,42.6307,42.6501,42.4264,42.5139,53100.0
2023-12-26 09:35:00,43.68,43.78,43.63,43.75,13728.0,42.4945,42.5917,42.4458,42.5626,13728.0
2023-12-26 09:40:00,43.73,43.77,43.66,43.75,18272.0,42.5431,42.582,42.475,42.5626,18272.0
2023-12-26 09:45:00,43.75,43.77,43.7,43.71,18371.0,42.5626,42.582,42.5139,42.5236,18371.0
2023-12-26 09:50:00,43.71,43.73,43.69,43.7,9355.0,42.5236,42.5431,42.5042,42.5139,9355.0
2023-12-26 09:55:00,43.7,43.74,43.69,43.7,15826.0,42.5139,42.5528,42.5042,42.5139,15826.0
2023-12-26 10:00:00,43.7,43.73,43.65,43.69,16180.0,42.5139,42.5431,42.4653,42.5042,16180.0
2023-12-26 10:05:00,43.68,43.68,43.56,43.56,22401.0,42.4945,42.4945,42.3777,42.3777,22401.0
2023-12-26 10:10:00,43.55,43.64,43.55,43.58,15169.0,42.368,42.4555,42.368,42.3972,15169.0
2023-12-26 10:15:00,43.59,43.64,43.55,43.55,16408.0,42.4069,42.4555,42.368,42.368,16408.0
2023-12-26 10:20:00,43.55,43.58,43.49,43.51,21335.0,42.368,42.3972,42.3096,42.3291,21335.0
2023-12-26 10:25:00,43.51,43.54,43.49,43.52,16197.0,42.3291,42.3583,42.3096,42.3388,16197.0
2023-12-26 10:30:00,43.52,43.56,43.5,43.51,15915.0,42.3388,42.3777,42.3193,42.3291,15915.0
2023-12-26 10:35:00,43.5,43.5,43.44,43.45,15534.0,42.3193,42.3193,42.261,42.2707,15534.0
2023-12-26 10:40:00,43.45,43.46,43.41,43.42,21702.0,42.2707,42.2804,42.2318,42.2415,21702.0
2023-12-26 10:45:00,43.43,43.43,43.39,43.4,21564.0,42.2512,42.2512,42.2123,42.2221,21564.0
2023-12-26 10:50:00,43.41,43.41,43.36,43.37,22976.0,42.2318,42.2318,42.1831,42.1929,22976.0
2023-12-26 10:55:00,43.37,43.4,43.35,43.36,12832.0,42.1929,42.2221,42.1734,42.1831,12832.0
2023-12-26 11:00:00,43.36,43.38,43.29,43.3,19366.0,42.1831,42.2026,42.115,42.1248,19366.0
2023-12-26 11:05:00,43.31,43.32,43.26,43.29,30744.0,42.1345,42.1442,42.0859,42.115,30744.0
2023-12-26 11:10:00,43.3,43.33,43.26,43.33,24596.0,42.1248,42.154,42.0859,42.154,24596.0
2023-12-26 11:15:00,43.33,43.37,43.31,43.31,34845.0,42.154,42.1929,42.1345,42.1345,34845.0
2023-12-26 11:20:00,43.31,43.33,43.29,43.3,22054.0,42.1345,42.154,42.115,42.1248,22054.0
2023-12-26 11:25:00,43.3,43.31,43.25,43.3,18777.0,42.1248,42.1345,42.0761,42.1248,18777.0
2023-12-26 11:30:00,43.3,43.33,43.25,43.26,29368.0,42.1248,42.154,42.0761,42.0859,29368.0
2023-12-26 11:35:00,43.27,43.34,43.26,43.34,47519.0,42.0956,42.1637,42.0859,42.1637,47519.0
2023-12-26 11:40:00,43.34,43.38,43.33,43.37,15180.0,42.1637,42.2026,42.154,42.1929,15180.0
2023-12-26 11:45:00,43.38,43.41,43.37,43.39,15210.0,42.2026,42.2318,42.1929,42.2123,15210.0
2023-12-26 11:50:00,43.38,43.38,43.32,43.34,17322.0,42.2026,42.2026,42.1442,42.1637,17322.0
2023-12-26 11:55:00,43.34,43.35,43.32,43.34,20422.0,42.1637,42.1734,42.1442,42.1637,20422.0
2023-12-26 12:00:00,43.34,43.4,43.34,43.39,16042.0,42.1637,42.2221,42.1637,42.2123,16042.0
2023-12-26 12:05:00,43.4,43.45,43.37,43.43,23176.0,42.2221,42.2707,42.1929,42.2512,23176.0
2023-12-26 12:10:00,43.43,43.47,43.41,43.42,33271.0,42.2512,42.2902,42.2318,42.2415,33271.0
2023-12-26 12:15:00,43.42,43.48,43.42,43.43,20109.0,42.2415,42.2999,42.2415,42.2512,20109.0
2023-12-26 12:20:00,43.44,43.46,43.4,43.45,16746.0,42.261,42.2804,42.2221,42.2707,16746.0
2023-12-26 12:25:00,43.45,43.46,43.4,43.41,17818.0,42.2707,42.2804,42.2221,42.2318,17818.0
2023-12-26 12:30:00,43.4,43.45,43.4,43.42,10080.0,42.2221,42.2707,42.2221,42.2415,10080.0
2023-12-26 12:35:00,43.41,43.43,43.39,43.4,29001.0,42.2318,42.2512,42.2123,42.2221,29001.0
2023-12-26 12:40:00,43.39,43.44,43.39,43.41,18238.0,42.2123,42.261,42.2123,42.2318,18238.0
2023-12-26 12:45:00,43.41,43.51,43.41,43.49,52706.0,42.2318,42.3291,42.2318,42.3096,52706.0
2023-12-26 12:50:00,43.5,43.5,43.47,43.5,14341.0,42.3193,42.3193,42.2902,42.3193,14341.0
2023-12-26 12:55:00,43.5,43.51,43.46,43.49,11691.0,42.3193,42.3291,42.2804,42.3096,11691.0
2023-12-26 13:00:00,43.49,43.5,43.48,43.5,8303.0,42.3096,42.3193,42.2999,42.3193,8303.0
2023-12-26 13:05:00,43.49,43.54,43.48,43.52,24776.0,42.3096,42.3583,42.2999,42.3388,24776.0
2023-12-26 13:10:00,43.52,43.57,43.52,43.55,13028.0,42.3388,42.3874,42.3388,42.368,13028.0
2023-12-26 13:15:00,43.55,43.56,43.5,43.51,19206.0,42.368,42.3777,42.3193,42.3291,19206.0
2023-12-26 13:20:00,43.51,43.59,43.51,43.59,23808.0,42.3291,42.4069,42.3291,42.4069,23808.0
2023-12-26 13:25:00,43.59,43.61,43.55,43.55,19712.0,42.4069,42.4264,42.368,42.368,19712.0
2023-12-26 13:30:00,43.55,43.56,43.51,43.52,19913.0,42.368,42.3777,42.3291,42.3388,19913.0
2023-12-26 13:35:00,43.52,43.52,43.5,43.52,18028.0,42.3388,42.3388,42.3193,42.3388,18028.0
2023-12-26 13:40:00,43.51,43.53,43.44,43.53,50549.0,42.3291,42.3485,42.261,42.3485,50549.0
2023-12-26 13:45:00,43.54,43.57,43.54,43.56,21013.0,42.3583,42.3874,42.3583,42.3777,21013.0
2023-12-26 13:50:00,43.56,43.6,43.54,43.57,33799.0,42.3777,42.4166,42.3583,42.3874,33799.0
2023-12-26 13:55:00,43.57,43.58,43.53,43.55,30728.0,42.3874,42.3972,42.3485,42.368,30728.0
2023-12-26 14:00:00,43.55,43.55,43.51,43.52,20857.0,42.368,42.368,42.3291,42.3388,20857.0
2023-12-26 14:05:00,43.52,43.53,43.5,43.53,16607.0,42.3388,42.3485,42.3193,42.3485,16607.0
2023-12-26 14:10:00,43.54,43.54,43.47,43.48,30459.0,42.3583,42.3583,42.2902,42.2999,30459.0
2023-12-26 14:15:00,43.49,43.52,43.48,43.48,15486.0,42.3096,42.3388,42.2999,42.2999,15486.0
2023-12-26 14:20:00,43.49,43.5,43.46,43.47,12675.0,42.3096,42.3193,42.2804,42.2902,12675.0
2023-12-26 14:25:00,43.47,43.5,43.46,43.49,26496.0,42.2902,42.3193,42.2804,42.3096,26496.0
2023-12-26 14:30:00,43.5,43.51,43.47,43.48,21257.0,42.3193,42.3291,42.2902,42.2999,21257.0
2023-12-26 14:35:00,43.48,43.49,43.45,43.46,21294.0,42.2999,42.3096,42.2707,42.2804,21294.0
2023-12-26 14:40:00,43.46,43.47,43.4,43.4,20700.0,42.2804,42.2902,42.2221,42.2221,20700.0
2023-12-26 14:45:00,43.4,43.42,43.39,43.4,29553.0,42.2221,42.2415,42.2123,42.2221,29553.0
2023-12-26 14:50:00,43.4,43.42,43.38,43.41,13841.0,42.2221,42.2415,42.2026,42.2318,13841.0
2023-12-26 14:55:00,43.41,43.41,43.37,43.41,23016.0,42.2318,42.2318,42.1929,42.2318,23016.0
2023-12-26 15:00:00,43.41,43.44,43.39,43.44,21337.0,42.2318,42.261,42.2123,42.261,21337.0
2023-12-26 15:05:00,43.44,43.44,43.38,43.39,20310.0,42.261,42.261,42.2026,42.2123,20310.0
2023-12-26 15:10:00,43.39,43.41,43.38,43.41,14692.0,42.2123,42.2318,42.2026,42.2318,14692.0
2023-12-26 15:15:00,43.4,43.41,43.38,43.41,25294.0,42.2221,42.2318,42.2026,42.2318,25294.0
2023-12-26 15:20:00,43.41,43.48,43.4,43.46,37227.0,42.2318,42.2999,42.2221,42.2804,37227.0
2023-12-26 15:25:00,43.46,43.49,43.46,43.47,25119.0,42.2804,42.3096,42.2804,42.2902,25119.0
2023-12-26 15:30:00,43.47,43.51,43.43,43.51,52951.0,42.2902,42.3291,42.2512,42.3291,52951.0
2023-12-26 15:35:00,43.51,43.51,43.44,43.47,56207.0,42.3291,42.3291,42.261,42.2902,56207.0
2023-12-26 15:40:00,43.47,43.51,43.46,43.48,50966.0,42.2902,42.3291,42.2804,42.2999,50966.0
2023-12-26 15:45:00,43.49,43.54,43.46,43.51,61730.0,42.3096,42.3583,42.2804,42.3291,61730.0
2023-12-26 15:50:00,43.5,43.5,43.4,43.46,135411.0,42.3193,42.3193,42.2221,42.2804,135411.0
2023-12-26 15:55:00,43.46,43.5,43.42,43.49,258118.0,42.2804,42.3193,42.2415,42.3096,258118.0
2023-12-27 09:30:00,43.45,43.67,43.45,43.52,52109.0,42.2707,42.4847,42.2707,42.3388,52109.0
2023-12-27 09:35:00,43.5,43.57,43.43,43.47,21398.0,42.3193,42.3874,42.2512,42.2902,21398.0
2023-12-27 09:40:00,43.46,43.48,43.4,43.42,15009.0,42.2804,42.2999,42.2221,42.2415,15009.0
2023-12-27 09:45:00,43.44,43.47,43.33,43.34,19250.0,42.261,42.2902,42.154,42.1637,19250.0
2023-12-27 09:50:00,43.35,43.38,43.32,43.38,14995.0,42.1734,42.2026,42.1442,42.2026,14995.0
2023-12-27 09:55:00,43.37,43.38,43.28,43.29,29693.0,42.1929,42.2026,42.1053,42.115,29693.0
2023-12-27 10:00:00,43.29,43.4,43.28,43.33,21980.0,42.115,42.2221,42.1053,42.154,21980.0
2023-12-27 10:05:00,43.33,43.42,43.3,43.41,43025.0,42.154,42.2415,42.1248,42.2318,43025.0
2023-12-27 10:10:00,43.41,43.42,43.35,43.36,10538.0,42.2318,42.2415,42.1734,42.1831,10538.0
2023-12-27 10:15:00,43.36,43.39,43.33,43.38,17702.0,42.1831,42.2123,42.154,42.2026,17702.0
2023-12-27 10:20:00,43.38,43.4,43.36,43.37,11618.0,42.2026,42.2221,42.1831,42.1929,11618.0
2023-12-27 10:25:00,43.37,43.37,43.24,43.24,33633.0,42.1929,42.1929,42.0664,42.0664,33633.0
2023-12-27 10:30:00,43.25,43.25,43.19,43.22,18851.0,42.0761,42.0761,42.0178,42.0469,18851.0
2023-12-27 10:35:00,43.22,43.22,43.14,43.18,26382.0,42.0469,42.0469,41.9691,42.008,26382.0
2023-12-27 10:40:00,43.18,43.22,43.15,43.22,12569.0,42.008,42.0469,41.9788,42.0469,12569.0
2023-12-27 10:45:00,43.22,43.24,43.17,43.17,18295.0,42.0469,42.0664,41.9983,41.9983,18295.0
2023-12-27 10:50:00,43.17,43.22,43.13,43.18,15198.0,41.9983,42.0469,41.9594,42.008,15198.0
2023-12-27 10:55:00,43.17,43.22,43.17,43.21,12786.0,41.9983,42.0469,41.9983,42.0372,12786.0
2023-12-27 11:00:00,43.21,43.21,43.16,43.18,9323.0,42.0372,42.0372,41.9886,42.008,9323.0
2023-12-27 11:05:00,43.18,43.22,43.17,43.19,9823.0,42.008,42.0469,41.9983,42.0178,9823.0
2023-12-27 11:10:00,43.18,43.19,43.15,43.18,7772.0,42.008,42.0178,41.9788,42.008,7772.0
2023-12-27 11:15:00,43.18,43.25,43.17,43.22,15396.0,42.008,42.0761,41.9983,42.0469,15396.0
2023-12-27 11:20:00,43.23,43.24,43.2,43.22,10381.0,42.0567,42.0664,42.0275,42.0469,10381.0
2023-12-27 11:25:00,43.23,43.23,43.2,43.21,9186.0,42.0567,42.0567,42.0275,42.0372,9186.0
2023-12-27 11:30:00,43.21,43.27,43.2,43.23,16798.0,42.0372,42.0956,42.0275,42.0567,16798.0
2023-12-27 11:35:00,43.23,43.25,43.18,43.19,10548.0,42.0567,42.0761,42.008,42.0178,10548.0
2023-12-27 11:40:00,43.19,43.2,43.17,43.19,13100.0,42.0178,42.0275,41.9983,42.0178,13100.0
2023-12-27 11:45:00,43.19,43.19,43.14,43.15,10966.0,42.0178,42.0178,41.9691,41.9788,10966.0
2023-12-27 11:50:00,43.16,43.21,43.15,43.2,20233.0,41.9886,42.0372,41.9788,42.0275,20233.0
2023-12-27 11:55:00,43.19,43.25,43.18,43.23,10904.0,42.0178,42.0761,42.008,42.0567,10904.0
2023-12-27 12:00:00,43.24,43.27,43.22,43.26,18576.0,42.0664,42.0956,42.0469,42.0859,18576.0
2023-12-27 12:05:00,43.25,43.29,43.25,43.27,7965.0,42.0761,42.115,42.0761,42.0956,7965.0
2023-12-27 12:10:00,43.27,43.3,43.26,43.29,12462.0,42.0956,42.1248,42.0859,42.115,12462.0
2023-12-27 12:15:00,43.29,43.29,43.24,43.26,15652.0,42.115,42.115,42.0664,42.0859,15652.0
2023-12-27 12:20:00,43.26,43.26,43.22,43.25,6000.0,42.0859,42.0859,42.0469,42.0761,6000.0
2023-12-27 12:25:00,43.24,43.27,43.24,43.25,14645.0,42.0664,42.0956,42.0664,42.0761,14645.0
2023-12-27 12:30:00,43.24,43.29,43.24,43.28,6495.0,42.0664,42.115,42.0664,42.1053,6495.0
2023-12-27 12:35:00,43.28,43.28,43.2,43.21,13351.0,42.1053,42.1053,42.0275,42.0372,13351.0
2023-12-27 12:40:00,43.22,43.23,43.15,43.18,17854.0,42.0469,42.0567,41.9788,42.008,17854.0
2023-12-27 12:45:00,43.18,43.23,43.18,43.23,9708.0,42.008,42.0567,42.008,42.0567,9708.0
2023-12-27 12:50:00,43.22,43.23,43.2,43.2,9927.0,42.0469,42.0567,42.0275,42.0275,9927.0
2023-12-27 12:55:00,43.2,43.22,43.19,43.2,11612.0,42.0275,42.0469,42.0178,42.0275,11612.0
2023-12-27 13:00:00,43.21,43.24,43.2,43.23,13266.0,42.0372,42.0664,42.0275,42.0567,13266.0
2023-12-27 13:05:00,43.24,43.34,43.23,43.33,25854.0,42.0664,42.1637,42.0567,42.154,25854.0
2023-12-27 13:10:00,43.33,43.36,43.31,43.31,29161.0,42.154,42.1831,42.1345,42.1345,29161.0
2023-12-27 13:15:00,43.32,43.36,43.31,43.33,16839.0,42.1442,42.1831,42.1345,42.154,16839.0
2023-12-27 13:20:00,43.33,43.35,43.29,43.3,22099.0,42.154,42.1734,42.115,42.1248,22099.0
2023-12-27 13:25:00,43.3,43.3,43.26,43.28,13442.0,42.1248,42.1248,42.0859,42.1053,13442.0
2023-12-27 13:30:00,43.28,43.3,43.27,43.29,11579.0,42.1053,42.1248,42.0956,42.115,11579.0
2023-12-27 13:35:00,43.29,43.3,43.26,43.28,5688.0,42.115,42.1248,42.0859,42.1053,5688.0
2023-12-27 13:40:00,43.29,43.31,43.28,43.29,15514.0,42.115,42.1345,42.1053,42.115,15514.0
2023-12-27 13:45:00,43.29,43.29,43.25,43.25,9680.0,42.115,42.115,42.0761,42.0761,9680.0
2023-12-27 13:50:00,43.25,43.28,43.24,43.26,12779.0,42.0761,42.1053,42.0664,42.0859,12779.0
2023-12-27 13:55:00,43.25,43.26,43.21,43.22,13234.0,42.0761,42.0859,42.0372,42.0469,13234.0
2023-12-27 14:00:00,43.2,43.2,43.11,43.12,31637.0,42.0275,42.0275,41.9399,41.9497,31637.0
2023-12-27 14:05:00,43.11,43.19,43.1,43.18,14314.0,41.9399,42.0178,41.9302,42.008,14314.0
2023-12-27 14:10:00,43.18,43.2,43.15,43.19,16377.0,42.008,42.0275,41.9788,42.0178,16377.0
2023-12-27 14:15:00,43.19,43.21,43.15,43.21,9222.0,42.0178,42.0372,41.9788,42.0372,9222.0
2023-12-27 14:20:00,43.21,43.26,43.2,43.25,14778.0,42.0372,42.0859,42.0275,42.0761,14778.0
2023-12-27 14:25:00,43.26,43.28,43.23,43.27,14267.0,42.0859,42.1053,42.0567,42.0956,14267.0
2023-12-27 14:30:00,43.27,43.27,43.18,43.19,20884.0,42.0956,42.0956,42.008,42.0178,20884.0
2023-12-27 14:35:00,43.2,43.23,43.2,43.21,10757.0,42.0275,42.0567,42.0275,42.0372,10757.0
2023-12-27 14:40:00,43.21,43.21,43.16,43.21,17603.0,42.0372,42.0372,41.9886,42.0372,17603.0
2023-12-27 14:45:00,43.21,43.24,43.2,43.23,8851.0,42.0372,42.0664,42.0275,42.0567,8851.0
2023-12-27 14:50:00,43.24,43.25,43.2,43.21,14477.0,42.0664,42.0761,42.0275,42.0372,14477.0
2023-12-27 14:55:00,43.21,43.27,43.19,43.27,12334.0,42.0372,42.0956,42.0178,42.0956,12334.0
2023-12-27 15:00:00,43.27,43.32,43.27,43.32,20511.0,42.0956,42.1442,42.0956,42.1442,20511.0
2023-12-27 15:05:00,43.33,43.35,43.29,43.34,17710.0,42.154,42.1734,42.115,42.1637,17710.0
2023-12-27 15:10:00,43.34,43.37,43.33,43.34,53638.0,42.1637,42.1929,42.154,42.1637,53638.0
2023-12-27 15:15:00,43.34,43.4,43.34,43.39,18649.0,42.1637,42.2221,42.1637,42.2123,18649.0
2023-12-27 15:20:00,43.38,43.4,43.36,43.37,29083.0,42.2026,42.2221,42.1831,42.1929,29083.0
2023-12-27 15:25:00,43.36,43.37,43.32,43.36,22895.0,42.1831,42.1929,42.1442,42.1831,22895.0
2023-12-27 15:30:00,43.36,43.38,43.33,43.38,34985.0,42.1831,42.2026,42.154,42.2026,34985.0
2023-12-27 15:35:00,43.38,43.39,43.35,43.37,31537.0,42.2026,42.2123,42.1734,42.1929,31537.0
2023-12-27 15:40:00,43.36,43.37,43.31,43.34,37405.0,42.1831,42.1929,42.1345,42.1637,37405.0
2023-12-27 15:45:00,43.33,43.34,43.28,43.3,68746.0,42.154,42.1637,42.1053,42.1248,68746.0
2023-12-27 15:50:00,43.29,43.35,43.28,43.35,82515.0,42.115,42.1734,42.1053,42.1734,82515.0
2023-12-27 15:55:00,43.35,43.4,43.31,43.4,254082.0,42.1734,42.2221,42.1345,42.2221,254082.0
2023-12-28 09:30:00,43.37,43.37,43.14,43.19,53471.0,42.1929,42.1929,41.9691,42.0178,53471.0
2023-12-28 09:35:00,43.2,43.23,43.14,43.22,17826.0,42.0275,42.0567,41.9691,42.0469,17826.0
2023-12-28 09:40:00,43.22,43.27,43.17,43.17,12297.0,42.0469,42.0956,41.9983,41.9983,12297.0
2023-12-28 09:45:00,43.18,43.23,43.16,43.2,17107.0,42.008,42.0567,41.9886,42.0275,17107.0
2023-12-28 09:50:00,43.22,43.23,43.17,43.18,10859.0,42.0469,42.0567,41.9983,42.008,10859.0
2023-12-28 09:55:00,43.18,43.28,43.18,43.24,13773.0,42.008,42.1053,42.008,42.0664,13773.0
2023-12-28 10:00:00,43.24,43.24,43.17,43.19,25312.0,42.0664,42.0664,41.9983,42.0178,25312.0
2023-12-28 10:05:00,43.18,43.18,43.11,43.18,18773.0,42.008,42.008,41.9399,42.008,18773.0
2023-12-28 10:10:00,43.18,43.22,43.17,43.17,18247.0,42.008,42.0469,41.9983,41.9983,18247.0
2023-12-28 10:15:00,43.16,43.23,43.16,43.22,12738.0,41.9886,42.0567,41.9886,42.0469,12738.0
2023-12-28 10:20:00,43.22,43.25,43.19,43.21,11552.0,42.0469,42.0761,42.0178,42.0372,11552.0
2023-12-28 10:25:00,43.22,43.25,43.21,43.22,22846.0,42.0469,42.0761,42.0372,42.0469,22846.0
2023-12-28 10:30:00,43.23,43.26,43.22,43.23,20940.0,42.0567,42.0859,42.0469,42.0567,20940.0
2023-12-28 10:35:00,43.23,43.26,43.22,43.24,14623.0,42.0567,42.0859,42.0469,42.0664,14623.0
2023-12-28 10:40:00,43.25,43.28,43.17,43.18,25582.0,42.0761,42.1053,41.9983,42.008,25582.0
2023-12-28 10:45:00,43.17,43.22,43.16,43.22,15282.0,41.9983,42.0469,41.9886,42.0469,15282.0
2023-12-28 10:50:00,43.22,43.22,43.18,43.19,13337.0,42.0469,42.0469,42.008,42.0178,13337.0
2023-12-28 10:55:00,43.18,43.19,43.11,43.18,18669.0,42.008,42.0178,41.9399,42.008,18669.0
2023-12-28 11:00:00,43.17,43.22,43.15,43.22,12454.0,41.9983,42.0469,41.9788,42.0469,12454.0
2023-12-28 11:05:00,43.23,43.25,43.21,43.25,17827.0,42.0567,42.0761,42.0372,42.0761,17827.0
2023-12-28 11:10:00,43.26,43.28,43.24,43.27,10708.0,42.0859,42.1053,42.0664,42.0956,10708.0
2023-12-28 11:15:00,43.27,43.29,43.22,43.23,24785.0,42.0956,42.115,42.0469,42.0567,24785.0
2023-12-28 11:20:00,43.23,43.28,43.23,43.24,19229.0,42.0567,42.1053,42.0567,42.0664,19229.0
2023-12-28 11:25:00,43.24,43.29,43.22,43.27,18709.0,42.0664,42.115,42.0469,42.0956,18709.0
2023-12-28 11:30:00,43.28,43.29,43.24,43.24,8542.0,42.1053,42.115,42.0664,42.0664,8542.0
2023-12-28 11:35:00,43.24,43.28,43.23,43.28,12127.0,42.0664,42.1053,42.0567,42.1053,12127.0
2023-12-28 11:40:00,43.28,43.29,43.27,43.27,9282.0,42.1053,42.115,42.0956,42.0956,9282.0
2023-12-28 11:45:00,43.27,43.27,43.24,43.26,14182.0,42.0956,42.0956,42.0664,42.0859,14182.0
2023-12-28 11:50:00,43.26,43.3,43.25,43.3,11494.0,42.0859,42.1248,42.0761,42.1248,11494.0
2023-12-28 11:55:00,43.3,43.3,43.28,43.28,10477.0,42.1248,42.1248,42.1053,42.1053,10477.0
2023-12-28 12:00:00,43.28,43.33,43.28,43.32,10322.0,42.1053,42.154,42.1053,42.1442,10322.0
2023-12-28 12:05:00,43.33,43.37,43.33,43.36,9413.0,42.154,42.1929,42.154,42.1831,9413.0
2023-12-28 12:10:00,43.36,43.38,43.34,43.34,7668.0,42.1831,42.2026,42.1637,42.1637,7668.0
2023-12-28 12:15:00,43.35,43.37,43.32,43.37,14152.0,42.1734,42.1929,42.1442,42.1929,14152.0
2023-12-28 12:20:00,43.36,43.41,43.35,43.41,11271.0,42.1831,42.2318,42.1734,42.2318,11271.0
2023-12-28 12:25:00,43.41,43.42,43.36,43.38,12207.0,42.2318,42.2415,42.1831,42.2026,12207.0
2023-12-28 12:30:00,43.38,43.49,43.37,43.48,25576.0,42.2026,42.3096,42.1929,42.2999,25576.0
2023-12-28 12:35:00,43.48,43.48,43.44,43.45,10821.0,42.2999,42.2999,42.261,42.2707,10821.0
2023-12-28 12:40:00,43.46,43.48,43.45,43.47,14672.0,42.2804,42.2999,42.2707,42.2902,14672.0
2023-12-28 12:45:00,43.47,43.47,43.39,43.39,12940.0,42.2902,42.2902,42.2123,42.2123,12940.0
2023-12-28 12:50:00,43.39,43.45,43.39,43.45,13221.0,42.2123,42.2707,42.2123,42.2707,13221.0
2023-12-28 12:55:00,43.45,43.47,43.45,43.46,13401.0,42.2707,42.2902,42.2707,42.2804,13401.0
2023-12-28 13:00:00,43.46,43.46,43.35,43.4,32171.0,42.2804,42.2804,42.1734,42.2221,32171.0
2023-12-28 13:05:00,43.4,43.45,43.36,43.45,15808.0,42.2221,42.2707,42.1831,42.2707,15808.0
2023-12-28 13:10:00,43.45,43.46,43.41,43.44,8916.0,42.2707,42.2804,42.2318,42.261,8916.0
2023-12-28 13:15:00,43.44,43.46,43.4,43.45,10574.0,42.261,42.2804,42.2221,42.2707,10574.0
2023-12-28 13:20:00,43.45,43.49,43.44,43.48,17106.0,42.2707,42.3096,42.261,42.2999,17106.0
2023-12-28 13:25:00,43.49,43.5,43.46,43.48,19321.0,42.3096,42.3193,42.2804,42.2999,19321.0
2023-12-28 13:30:00,43.48,43.55,43.47,43.55,23018.0,42.2999,42.368,42.2902,42.368,23018.0
2023-12-28 13:35:00,43.55,43.6,43.53,43.55,39158.0,42.368,42.4166,42.3485,42.368,39158.0
2023-12-28 13:40:00,43.55,43.57,43.52,43.55,19619.0,42.368,42.3874,42.3388,42.368,19619.0
2023-12-28 13:45:00,43.56,43.57,43.52,43.54,18182.0,42.3777,42.3874,42.3388,42.3583,18182.0
2023-12-28 13:50:00,43.54,43.59,43.53,43.58,18996.0,42.3583,42.4069,42.3485,42.3972,18996.0
2023-12-28 13:55:00,43.57,43.57,43.53,43.56,15568.0,42.3874,42.3874,42.3485,42.3777,15568.0
2023-12-28 14:00:00,43.55,43.58,43.53,43.58,14010.0,42.368,42.3972,42.3485,42.3972,14010.0
2023-12-28 14:05:00,43.58,43.59,43.56,43.57,18600.0,42.3972,42.4069,42.3777,42.3874,18600.0
2023-12-28 14:10:00,43.57,43.58,43.55,43.55,14160.0,42.3874,42.3972,42.368,42.368,14160.0
2023-12-28 14:15:00,43.55,43.58,43.52,43.52,23427.0,42.368,42.3972,42.3388,42.3388,23427.0
2023-12-28 14:20:00,43.52,43.55,43.52,43.54,11121.0,42.3388,42.368,42.3388,42.3583,11121.0
2023-12-28 14:25:00,43.55,43.56,43.53,43.55,23969.0,42.368,42.3777,42.3485,42.368,23969.0
2023-12-28 14:30:00,43.55,43.58,43.5,43.53,16471.0,42.368,42.3972,42.3193,42.3485,16471.0
2023-12-28 14:35:00,43.53,43.59,43.52,43.57,17644.0,42.3485,42.4069,42.3388,42.3874,17644.0
2023-12-28 14:40:00,43.58,43.58,43.55,43.57,13890.0,42.3972,42.3972,42.368,42.3874,13890.0
2023-12-28 14:45:00,43.56,43.57,43.53,43.57,29045.0,42.3777,42.3874,42.3485,42.3874,29045.0
2023-12-28 14:50:00,43.57,43.58,43.51,43.52,15378.0,42.3874,42.3972,42.3291,42.3388,15378.0
2023-12-28 14:55:00,43.52,43.55,43.51,43.52,8870.0,42.3388,42.368,42.3291,42.3388,8870.0
2023-12-28 15:00:00,43.52,43.53,43.5,43.5,21811.0,42.3388,42.3485,42.3193,42.3193,21811.0
2023-12-28 15:05:00,43.5,43.52,43.47,43.49,25482.0,42.3193,42.3388,42.2902,42.3096,25482.0
2023-12-28 15:10:00,43.5,43.5,43.42,43.47,23556.0,42.3193,42.3193,42.2415,42.2902,23556.0
2023-12-28 15:15:00,43.46,43.51,43.42,43.49,33490.0,42.2804,42.3291,42.2415,42.3096,33490.0
2023-12-28 15:20:00,43.49,43.53,43.49,43.52,38090.0,42.3096,42.3485,42.3096,42.3388,38090.0
2023-12-28 15:25:00,43.52,43.54,43.5,43.54,23644.0,42.3388,42.3583,42.3193,42.3583,23644.0
2023-12-28 15:30:00,43.54,43.55,43.49,43.5,34839.0,42.3583,42.368,42.3096,42.3193,34839.0
2023-12-28 15:35:00,43.5,43.52,43.5,43.52,28300.0,42.3193,42.3388,42.3193,42.3388,28300.0
2023-12-28 15:40:00,43.52,43.52,43.48,43.52,32352.0,42.3388,42.3388,42.2999,42.3388,32352.0
2023-12-28 15:45:00,43.51,43.51,43.46,43.5,48633.0,42.3291,42.3291,42.2804,42.3193,48633.0
2023-12-28 15:50:00,43.49,43.51,43.45,43.46,73149.0,42.3096,42.3291,42.2707,42.2804,73149.0
2023-12-28 15:55:00,43.45,43.49,43.43,43.48,195870.0,42.2707,42.3096,42.2512,42.2999,195870.0
2023-12-29 09:30:00,43.42,43.6,43.36,43.59,44354.0,42.2415,42.4166,42.1831,42.4069,44354.0
2023-12-29 09:35:00,43.58,43.7,43.55,43.66,19671.0,42.3972,42.5139,42.368,42.475,19671.0
2023-12-29 09:40:00,43.66,43.76,43.62,43.76,36765.0,42.475,42.5723,42.4361,42.5723,36765.0
2023-12-29 09:45:00,43.73,43.77,43.68,43.75,22945.0,42.5431,42.582,42.4945,42.5626,22945.0
2023-12-29 09:50:00,43.75,43.77,43.68,43.77,22870.0,42.5626,42.582,42.4945,42.582,22870.0
2023-12-29 09:55:00,43.77,43.78,43.72,43.74,17913.0,42.582,42.5917,42.5334,42.5528,17913.0
2023-12-29 10:00:00,43.74,43.81,43.74,43.79,23983.0,42.5528,42.6209,42.5528,42.6015,23983.0
2023-12-29 10:05:00,43.79,43.82,43.74,43.74,22979.0,42.6015,42.6307,42.5528,42.5528,22979.0
2023-12-29 10:10:00,43.74,43.77,43.73,43.73,12988.0,42.5528,42.582,42.5431,42.5431,12988.0
2023-12-29 10:15:00,43.75,43.77,43.72,43.77,15800.0,42.5626,42.582,42.5334,42.582,15800.0
2023-12-29 10:20:00,43.77,43.78,43.65,43.65,17559.0,42.582,42.5917,42.4653,42.4653,17559.0
2023-12-29 10:25:00,43.65,43.7,43.64,43.69,14116.0,42.4653,42.5139,42.4555,42.5042,14116.0
2023-12-29 10:30:00,43.69,43.7,43.59,43.59,33968.0,42.5042,42.5139,42.4069,42.4069,33968.0
2023-12-29 10:35:00,43.59,43.61,43.57,43.6,9352.0,42.4069,42.4264,42.3874,42.4166,9352.0
2023-12-29 10:40:00,43.59,43.6,43.54,43.54,14209.0,42.4069,42.4166,42.3583,42.3583,14209.0
2023-12-29 10:45:00,43.54,43.56,43.46,43.56,22629.0,42.3583,42.3777,42.2804,42.3777,22629.0
2023-12-29 10:50:00,43.56,43.58,43.5,43.54,16060.0,42.3777,42.3972,42.3193,42.3583,16060.0
2023-12-29 10:55:00,43.54,43.6,43.52,43.53,41722.0,42.3583,42.4166,42.3388,42.3485,41722.0
2023-12-29 11:00:00,43.54,43.58,43.53,43.58,25866.0,42.3583,42.3972,42.3485,42.3972,25866.0
2023-12-29 11:05:00,43.58,43.59,43.5,43.56,13811.0,42.3972,42.4069,42.3193,42.3777,13811.0
2023-12-29 11:10:00,43.55,43.58,43.48,43.48,14747.0,42.368,42.3972,42.2999,42.2999,14747.0
2023-12-29 11:15:00,43.48,43.51,43.43,43.5,24124.0,42.2999,42.3291,42.2512,42.3193,24124.0
2023-12-29 11:20:00,43.5,43.57,43.49,43.53,41233.0,42.3193,42.3874,42.3096,42.3485,41233.0
2023-12-29 11:25:00,43.54,43.54,43.45,43.47,22396.0,42.3583,42.3583,42.2707,42.2902,22396.0
2023-12-29 11:30:00,43.48,43.51,43.44,43.46,16538.0,42.2999,42.3291,42.261,42.2804,16538.0
2023-12-29 11:35:00,43.46,43.5,43.43,43.48,18383.0,42.2804,42.3193,42.2512,42.2999,18383.0
2023-12-29 11:40:00,43.49,43.5,43.44,43.46,10829.0,42.3096,42.3193,42.261,42.2804,10829.0
2023-12-29 11:45:00,43.45,43.53,43.45,43.5,42377.0,42.2707,42.3485,42.2707,42.3193,42377.0
2023-12-29 11:50:00,43.5,43.53,43.48,43.51,17030.0,42.3193,42.3485,42.2999,42.3291,17030.0
2023-12-29 11:55:00,43.51,43.56,43.48,43.54,21582.0,42.3291,42.3777,42.2999,42.3583,21582.0
2023-12-29 12:00:00,43.55,43.59,43.51,43.51,21066.0,42.368,42.4069,42.3291,42.3291,21066.0
2023-12-29 12:05:00,43.5,43.51,43.46,43.46,12796.0,42.3193,42.3291,42.2804,42.2804,12796.0
2023-12-29 12:10:00,43.46,43.49,43.43,43.43,24186.0,42.2804,42.3096,42.2512,42.2512,24186.0
2023-12-29 12:15:00,43.42,43.47,43.4,43.46,21668.0,42.2415,42.2902,42.2221,42.2804,21668.0
2023-12-29 12:20:00,43.46,43.48,43.4,43.46,25362.0,42.2804,42.2999,42.2221,42.2804,25362.0
2023-12-29 12:25:00,43.46,43.46,43.42,43.44,12522.0,42.2804,42.2804,42.2415,42.261,12522.0
2023-12-29 12:30:00,43.44,43.46,43.43,43.44,14864.0,42.261,42.2804,42.2512,42.261,14864.0
2023-12-29 12:35:00,43.44,43.49,43.43,43.48,10703.0,42.261,42.3096,42.2512,42.2999,10703.0
2023-12-29 12:40:00,43.48,43.49,43.46,43.48,17563.0,42.2999,42.3096,42.2804,42.2999,17563.0
2023-12-29 12:45:00,43.48,43.51,43.44,43.44,27558.0,42.2999,42.3291,42.261,42.261,27558.0
2023-12-29 12:50:00,43.45,43.5,43.44,43.48,17668.0,42.2707,42.3193,42.261,42.2999,17668.0
2023-12-29 12:55:00,43.48,43.54,43.48,43.51,14338.0,42.2999,42.3583,42.2999,42.3291,14338.0
2023-12-29 13:00:00,43.5,43.53,43.48,43.52,18580.0,42.3193,42.3485,42.2999,42.3388,18580.0
2023-12-29 13:05:00,43.53,43.58,43.53,43.56,19674.0,42.3485,42.3972,42.3485,42.3777,19674.0
2023-12-29 13:10:00,43.57,43.61,43.56,43.58,21022.0,42.3874,42.4264,42.3777,42.3972,21022.0
2023-12-29 13:15:00,43.58,43.58,43.53,43.56,20965.0,42.3972,42.3972,42.3485,42.3777,20965.0
2023-12-29 13:20:00,43.56,43.58,43.54,43.56,10590.0,42.3777,42.3972,42.3583,42.3777,10590.0
2023-12-29 13:25:00,43.55,43.59,43.54,43.57,14060.0,42.368,42.4069,42.3583,42.3874,14060.0
2023-12-29 13:30:00,43.57,43.59,43.55,43.55,17300.0,42.3874,42.4069,42.368,42.368,17300.0
2023-12-29 13:35:00,43.56,43.6,43.56,43.59,11188.0,42.3777,42.4166,42.3777,42.4069,11188.0
2023-12-29 13:40:00,43.59,43.63,43.57,43.61,16179.0,42.4069,42.4458,42.3874,42.4264,16179.0
2023-12-29 13:45:00,43.6,43.65,43.59,43.65,18365.0,42.4166,42.4653,42.4069,42.4653,18365.0
2023-12-29 13:50:00,43.64,43.65,43.6,43.61,9555.0,42.4555,42.4653,42.4166,42.4264,9555.0
2023-12-29 13:55:00,43.6,43.64,43.59,43.6,13244.0,42.4166,42.4555,42.4069,42.4166,13244.0
2023-12-29 14:00:00,43.6,43.61,43.55,43.56,14614.0,42.4166,42.4264,42.368,42.3777,14614.0
2023-12-29 14:05:00,43.57,43.58,43.54,43.58,20951.0,42.3874,42.3972,42.3583,42.3972,20951.0
2023-12-29 14:10:00,43.57,43.58,43.55,43.57,15108.0,42.3874,42.3972,42.368,42.3874,15108.0
2023-12-29 14:15:00,43.57,43.61,43.56,43.6,20101.0,42.3874,42.4264,42.3777,42.4166,20101.0
2023-12-29 14:20:00,43.6,43.63,43.6,43.62,17206.0,42.4166,42.4458,42.4166,42.4361,17206.0
2023-12-29 14:25:00,43.62,43.63,43.57,43.59,17973.0,42.4361,42.4458,42.3874,42.4069,17973.0
2023-12-29 14:30:00,43.59,43.63,43.58,43.61,18684.0,42.4069,42.4458,42.3972,42.4264,18684.0
2023-12-29 14:35:00,43.61,43.63,43.61,43.62,10406.0,42.4264,42.4458,42.4264,42.4361,10406.0
2023-12-29 14:40:00,43.63,43.63,43.59,43.59,16235.0,42.4458,42.4458,42.4069,42.4069,16235.0
2023-12-29 14:45:00,43.6,43.61,43.57,43.58,23854.0,42.4166,42.4264,42.3874,42.3972,23854.0
2023-12-29 14:50:00,43.58,43.6,43.57,43.58,14238.0,42.3972,42.4166,42.3874,42.3972,14238.0
2023-12-29 14:55:00,43.58,43.58,43.55,43.58,12802.0,42.3972,42.3972,42.368,42.3972,12802.0
2023-12-29 15:00:00,43.58,43.58,43.53,43.53,90075.0,42.3972,42.3972,42.3485,42.3485,90075.0
2023-12-29 15:05:00,43.52,43.59,43.5,43.58,34173.0,42.3388,42.4069,42.3193,42.3972,34173.0
2023-12-29 15:10:00,43.58,43.6,43.57,43.59,22646.0,42.3972,42.4166,42.3874,42.4069,22646.0
2023-12-29 15:15:00,43.58,43.59,43.53,43.54,26280.0,42.3972,42.4069,42.3485,42.3583,26280.0
2023-12-29 15:20:00,43.54,43.55,43.49,43.55,20398.0,42.3583,42.368,42.3096,42.368,20398.0
2023-12-29 15:25:00,43.55,43.59,43.54,43.58,34150.0,42.368,42.4069,42.3583,42.3972,34150.0
2023-12-29 15:30:00,43.58,43.58,43.53,43.55,50841.0,42.3972,42.3972,42.3485,42.368,50841.0
2023-12-29 15:35:00,43.56,43.58,43.52,43.55,27409.0,42.3777,42.3972,42.3388,42.368,27409.0
2023-12-29 15:40:00,43.55,43.59,43.53,43.54,55238.0,42.368,42.4069,42.3485,42.3583,55238.0
2023-12-29 15:45:00,43.54,43.55,43.52,43.55,58001.0,42.3583,42.368,42.3388,42.368,58001.0
2023-12-29 15:50:00,43.54,43.64,43.51,43.59,228885.0,42.3583,42.4555,42.3291,42.4069,228885.0
2023-12-29 15:55:00,43.59,43.68,43.57,43.64,552610.0,42.4069,42.4945,42.3874,42.4555,552610.0
2024-01-02 09:30:00,43.26,43.41,43.2,43.36,78999.0,42.0859,42.2318,42.0275,42.1831,78999.0
2024-01-02 09:35:00,43.37,43.55,43.34,43.47,58524.0,42.1929,42.368,42.1637,42.2902,58524.0
2024-01-02 09:40:00,43.48,43.65,43.47,43.62,32431.0,42.2999,42.4653,42.2902,42.4361,32431.0
2024-01-02 09:45:00,43.62,43.68,43.51,43.66,48954.0,42.4361,42.4945,42.3291,42.475,48954.0
2024-01-02 09:50:00,43.65,43.88,43.64,43.79,67396.0,42.4653,42.689,42.4555,42.6015,67396.0
2024-01-02 09:55:00,43.79,43.93,43.77,43.91,48714.0,42.6015,42.7377,42.582,42.7182,48714.0
2024-01-02 10:00:00,43.91,43.97,43.8,43.82,54051.0,42.7182,42.7766,42.6112,42.6307,54051.0
2024-01-02 10:05:00,43.81,43.87,43.75,43.77,66835.0,42.6209,42.6793,42.5626,42.582,66835.0
2024-01-02 10:10:00,43.78,43.9,43.77,43.84,42406.0,42.5917,42.7085,42.582,42.6501,42406.0
2024-01-02 10:15:00,43.86,43.92,43.82,43.92,52951.0,42.6696,42.7279,42.6307,42.7279,52951.0
2024-01-02 10:20:00,43.92,43.95,43.87,43.94,54356.0,42.7279,42.7571,42.6793,42.7474,54356.0
2024-01-02 10:25:00,43.95,43.97,43.91,43.94,34182.0,42.7571,42.7766,42.7182,42.7474,34182.0
2024-01-02 10:30:00,43.94,43.96,43.85,43.86,22895.0,42.7474,42.7669,42.6598,42.6696,22895.0
2024-01-02 10:35:00,43.85,43.86,43.74,43.8,36776.0,42.6598,42.6696,42.5528,42.6112,36776.0
2024-01-02 10:40:00,43.8,43.98,43.79,43.96,91729.0,42.6112,42.7863,42.6015,42.7669,91729.0
2024-01-02 10:45:00,43.96,44.1,43.93,44.08,80321.0,42.7669,42.9031,42.7377,42.8836,80321.0
2024-01-02 10:50:00,44.08,44.14,43.99,44.0,95062.0,42.8836,42.942,42.796,42.8058,95062.0
2024-01-02 10:55:00,44.0,44.04,43.84,43.88,29361.0,42.8058,42.8447,42.6501,42.689,29361.0
2024-01-02 11:00:00,43.87,43.87,43.82,43.83,23699.0,42.6793,42.6793,42.6307,42.6404,23699.0
2024-01-02 11:05:00,43.83,43.84,43.72,43.83,42728.0,42.6404,42.6501,42.5334,42.6404,42728.0
2024-01-02 11:10:00,43.83,43.89,43.75,43.8,35823.0,42.6404,42.6988,42.5626,42.6112,35823.0
2024-01-02 11:15:00,43.79,43.84,43.77,43.8,32567.0,42.6015,42.6501,42.582,42.6112,32567.0
2024-01-02 11:20:00,43.79,43.83,43.74,43.82,27077.0,42.6015,42.6404,42.5528,42.6307,27077.0
2024-01-02 11:25:00,43.83,43.89,43.81,43.89,19466.0,42.6404,42.6988,42.6209,42.6988,19466.0
2024-01-02 11:30:00,43.89,43.92,43.85,43.92,34791.0,42.6988,42.7279,42.6598,42.7279,34791.0
2024-01-02 11:35:00,43.92,43.93,43.89,43.91,27927.0,42.7279,42.7377,42.6988,42.7182,27927.0
2024-01-02 11:40:00,43.92,43.93,43.9,43.93,15053.0,42.7279,42.7377,42.7085,42.7377,15053.0
2024-01-02 11:45:00,43.92,44.03,43.92,43.97,50075.0,42.7279,42.835,42.7279,42.7766,50075.0
2024-01-02 11:50:00,43.97,44.04,43.95,44.04,25820.0,42.7766,42.8447,42.7571,42.8447,25820.0
2024-01-02 11:55:00,44.04,44.07,44.02,44.06,17718.0,42.8447,42.8739,42.8252,42.8641,17718.0
2024-01-02 12:00:00,44.06,44.06,43.98,44.01,24638.0,42.8641,42.8641,42.7863,42.8155,24638.0
2024-01-02 12:05:00,44.0,44.05,44.0,44.04,19460.0,42.8058,42.8544,42.8058,42.8447,19460.0
2024-01-02 12:10:00,44.04,44.05,43.98,44.02,23216.0,42.8447,42.8544,42.7863,42.8252,23216.0
2024-01-02 12:15:00,44.02,44.04,43.97,44.03,26846.0,42.8252,42.8447,42.7766,42.835,26846.0
2024-01-02 12:20:00,44.03,44.05,44.0,44.04,20505.0,42.835,42.8544,42.8058,42.8447,20505.0
2024-01-02 12:25:00,44.04,44.04,44.0,44.01,14785.0,42.8447,42.8447,42.8058,42.8155,14785.0
2024-01-02 12:30:00,44.0,44.01,43.97,43.98,13755.0,42.8058,42.8155,42.7766,42.7863,13755.0
2024-01-02 12:35:00,43.98,43.99,43.94,43.98,20200.0,42.7863,42.796,42.7474,42.7863,20200.0
2024-01-02 12:40:00,43.98,44.0,43.95,43.99,14145.0,42.7863,42.8058,42.7571,42.796,14145.0
2024-01-02 12:45:00,43.98,43.99,43.9,43.91,26469.0,42.7863,42.796,42.7085,42.7182,26469.0
2024-01-02 12:50:00,43.93,43.94,43.88,43.93,15291.0,42.7377,42.7474,42.689,42.7377,15291.0
2024-01-02 12:55:00,43.93,43.93,43.88,43.9,21964.0,42.7377,42.7377,42.689,42.7085,21964.0
2024-01-02 13:00:00,43.9,43.91,43.85,43.9,13188.0,42.7085,42.7182,42.6598,42.7085,13188.0
2024-01-02 13:05:00,43.9,43.94,43.89,43.93,17344.0,42.7085,42.7474,42.6988,42.7377,17344.0
2024-01-02 13:10:00,43.93,43.99,43.92,43.98,17443.0,42.7377,42.796,42.7279,42.7863,17443.0
2024-01-02 13:15:00,43.98,44.11,43.98,44.11,47825.0,42.7863,42.9128,42.7863,42.9128,47825.0
2024-01-02 13:20:00,44.12,44.15,44.11,44.15,49700.0,42.9225,42.9517,42.9128,42.9517,49700.0
2024-01-02 13:25:00,44.15,44.2,44.05,44.06,60301.0,42.9517,43.0003,42.8544,42.8641,60301.0
2024-01-02 13:30:00,44.07,44.08,44.0,44.04,40947.0,42.8739,42.8836,42.8058,42.8447,40947.0
2024-01-02 13:35:00,44.04,44.05,43.96,43.97,14893.0,42.8447,42.8544,42.7669,42.7766,14893.0
2024-01-02 13:40:00,43.96,43.97,43.9,43.91,20219.0,42.7669,42.7766,42.7085,42.7182,20219.0
2024-01-02 13:45:00,43.91,43.96,43.91,43.94,14319.0,42.7182,42.7669,42.7182,42.7474,14319.0
2024-01-02 13:50:00,43.94,43.96,43.91,43.92,11277.0,42.7474,42.7669,42.7182,42.7279,11277.0
2024-01-02 13:55:00,43.92,43.93,43.85,43.86,21368.0,42.7279,42.7377,42.6598,42.6696,21368.0
2024-01-02 14:00:00,43.85,43.88,43.84,43.87,25967.0,42.6598,42.689,42.6501,42.6793,25967.0
2024-01-02 14:05:00,43.87,43.88,43.81,43.87,33933.0,42.6793,42.689,42.6209,42.6793,33933.0
2024-01-02 14:10:00,43.88,43.94,43.88,43.94,29162.0,42.689,42.7474,42.689,42.7474,29162.0
2024-01-02 14:15:00,43.94,43.96,43.93,43.96,19657.0,42.7474,42.7669,42.7377,42.7669,19657.0
2024-01-02 14:20:00,43.96,43.98,43.9,43.91,35292.0,42.7669,42.7863,42.7085,42.7182,35292.0
2024-01-02 14:25:00,43.9,43.94,43.89,43.94,23496.0,42.7085,42.7474,42.6988,42.7474,23496.0
2024-01-02 14:30:00,43.93,43.95,43.89,43.89,24361.0,42.7377,42.7571,42.6988,42.6988,24361.0
2024-01-02 14:35:00,43.9,43.91,43.85,43.87,23757.0,42.7085,42.7182,42.6598,42.6793,23757.0
2024-01-02 14:40:00,43.87,43.88,43.82,43.86,27717.0,42.6793,42.689,42.6307,42.6696,27717.0
2024-01-02 14:45:00,43.86,43.9,43.85,43.86,53543.0,42.6696,42.7085,42.6598,42.6696,53543.0
2024-01-02 14:50:00,43.86,43.9,43.85,43.86,43414.0,42.6696,42.7085,42.6598,42.6696,43414.0
2024-01-02 14:55:00,43.86,43.87,43.83,43.84,21178.0,42.6696,42.6793,42.6404,42.6501,21178.0
2024-01-02 15:00:00,43.84,43.87,43.79,43.8,46001.0,42.6501,42.6793,42.6015,42.6112,46001.0
2024-01-02 15:05:00,43.8,43.83,43.77,43.82,34574.0,42.6112,42.6404,42.582,42.6307,34574.0
2024-01-02 15:10:00,43.82,43.84,43.79,43.82,40314.0,42.6307,42.6501,42.6015,42.6307,40314.0
2024-01-02 15:15:00,43.82,43.88,43.81,43.85,35695.0,42.6307,42.689,42.6209,42.6598,35695.0
2024-01-02 15:20:00,43.84,43.87,43.81,43.87,49421.0,42.6501,42.6793,42.6209,42.6793,49421.0
2024-01-02 15:25:00,43.87,43.87,43.78,43.8,32864.0,42.6793,42.6793,42.5917,42.6112,32864.0
2024-01-02 15:30:00,43.8,43.82,43.73,43.73,60281.0,42.6112,42.6307,42.5431,42.5431,60281.0
2024-01-02 15:35:00,43.71,43.72,43.68,43.72,40477.0,42.5236,42.5334,42.4945,42.5334,40477.0
2024-01-02 15:40:00,43.72,43.77,43.68,43.74,51159.0,42.5334,42.582,42.4945,42.5528,51159.0
2024-01-02 15:45:00,43.74,43.77,43.71,43.77,58386.0,42.5528,42.582,42.5236,42.582,58386.0
2024-01-02 15:50:00,43.77,43.83,43.76,43.8,149828.0,42.582,42.6404,42.5723,42.6112,149828.0
2024-01-02 15:55:00,43.8,43.9,43.8,43.89,302187.0,42.6112,42.7085,42.6112,42.6988,302187.0
2024-01-03 09:30:00,43.63,43.66,43.19,43.19,104088.0,42.4458,42.475,42.0178,42.0178,104088.0
2024-01-03 09:35:00,43.22,43.36,43.17,43.33,55059.0,42.0469,42.1831,41.9983,42.154,55059.0
2024-01-03 09:40:00,43.33,43.64,43.32,43.62,121903.0,42.154,42.4555,42.1442,42.4361,121903.0
2024-01-03 09:45:00,43.63,43.83,43.6,43.75,73986.0,42.4458,42.6404,42.4166,42.5626,73986.0
2024-01-03 09:50:00,43.75,43.92,43.73,43.8,41326.0,42.5626,42.7279,42.5431,42.6112,41326.0
2024-01-03 09:55:00,43.8,43.86,43.77,43.84,86370.0,42.6112,42.6696,42.582,42.6501,86370.0
2024-01-03 10:00:00,43.83,43.97,43.81,43.82,102227.0,42.6404,42.7766,42.6209,42.6307,102227.0
2024-01-03 10:05:00,43.83,43.86,43.74,43.8,75248.0,42.6404,42.6696,42.5528,42.6112,75248.0
2024-01-03 10:10:00,43.79,43.79,43.68,43.72,58199.0,42.6015,42.6015,42.4945,42.5334,58199.0
2024-01-03 10:15:00,43.71,43.72,43.59,43.63,43853.0,42.5236,42.5334,42.4069,42.4458,43853.0
2024-01-03 10:20:00,43.63,43.65,43.56,43.64,31968.0,42.4458,42.4653,42.3777,42.4555,31968.0
2024-01-03 10:25:00,43.64,43.66,43.55,43.59,37504.0,42.4555,42.475,42.368,42.4069,37504.0
2024-01-03 10:30:00,43.58,43.6,43.3,43.3,31874.0,42.3972,42.4166,42.1248,42.1248,31874.0
2024-01-03 10:35:00,43.3,43.31,43.16,43.16,26782.0,42.1248,42.1345,41.9886,41.9886,26782.0
2024-01-03 10:40:00,43.16,43.21,43.12,43.13,29264.0,41.9886,42.0372,41.9497,41.9594,29264.0
2024-01-03 10:45:00,43.12,43.12,42.96,43.09,72452.0,41.9497,41.9497,41.794,41.9205,72452.0
2024-01-03 10:50:00,43.09,43.1,43.01,43.02,22519.0,41.9205,41.9302,41.8426,41.8524,22519.0
2024-01-03 10:55:00,43.02,43.2,43.01,43.2,53677.0,41.8524,42.0275,41.8426,42.0275,53677.0
2024-01-03 11:00:00,43.19,43.27,43.19,43.26,19106.0,42.0178,42.0956,42.0178,42.0859,19106.0
2024-01-03 11:05:00,43.26,43.27,43.19,43.22,23657.0,42.0859,42.0956,42.0178,42.0469,23657.0
2024-01-03 11:10:00,43.2,43.26,43.18,43.26,28241.0,42.0275,42.0859,42.008,42.0859,28241.0
2024-01-03 11:15:00,43.26,43.27,43.09,43.13,30400.0,42.0859,42.0956,41.9205,41.9594,30400.0
2024-01-03 11:20:00,43.14,43.17,43.09,43.13,21781.0,41.9691,41.9983,41.9205,41.9594,21781.0
2024-01-03 11:25:00,43.13,43.19,43.1,43.18,26651.0,41.9594,42.0178,41.9302,42.008,26651.0
2024-01-03 11:30:00,43.18,43.22,43.14,43.16,27988.0,42.008,42.0469,41.9691,41.9886,27988.0
2024-01-03 11:35:00,43.17,43.19,43.09,43.12,29138.0,41.9983,42.0178,41.9205,41.9497,29138.0
2024-01-03 11:40:00,43.11,43.17,43.06,43.16,22094.0,41.9399,41.9983,41.8913,41.9886,22094.0
2024-01-03 11:45:00,43.17,43.19,43.13,43.18,21831.0,41.9983,42.0178,41.9594,42.008,21831.0
2024-01-03 11:50:00,43.18,43.24,43.16,43.23,28078.0,42.008,42.0664,41.9886,42.0567,28078.0
2024-01-03 11:55:00,43.23,43.31,43.22,43.29,31258.0,42.0567,42.1345,42.0469,42.115,31258.0
2024-01-03 12:00:00,43.29,43.29,43.15,43.16,25020.0,42.115,42.115,41.9788,41.9886,25020.0
2024-01-03 12:05:00,43.16,43.19,43.14,43.17,18576.0,41.9886,42.0178,41.9691,41.9983,18576.0
2024-01-03 12:10:00,43.17,43.17,43.1,43.12,18005.0,41.9983,41.9983,41.9302,41.9497,18005.0
2024-01-03 12:15:00,43.13,43.16,43.08,43.09,23320.0,41.9594,41.9886,41.9107,41.9205,23320.0
2024-01-03 12:20:00,43.09,43.18,43.03,43.18,27720.0,41.9205,42.008,41.8621,42.008,27720.0
2024-01-03 12:25:00,43.19,43.26,43.18,43.25,16651.0,42.0178,42.0859,42.008,42.0761,16651.0
2024-01-03 12:30:00,43.25,43.26,43.21,43.23,25481.0,42.0761,42.0859,42.0372,42.0567,25481.0
2024-01-03 12:35:00,43.23,43.31,43.22,43.3,33048.0,42.0567,42.1345,42.0469,42.1248,33048.0
2024-01-03 12:40:00,43.3,43.36,43.28,43.3,40573.0,42.1248,42.1831,42.1053,42.1248,40573.0
2024-01-03 12:45:00,43.31,43.32,43.26,43.3,26707.0,42.1345,42.1442,42.0859,42.1248,26707.0
2024-01-03 12:50:00,43.31,43.37,43.3,43.36,29732.0,42.1345,42.1929,42.1248,42.1831,29732.0
2024-01-03 12:55:00,43.36,43.46,43.36,43.45,23547.0,42.1831,42.2804,42.1831,42.2707,23547.0
2024-01-03 13:00:00,43.46,43.5,43.43,43.44,25397.0,42.2804,42.3193,42.2512,42.261,25397.0
2024-01-03 13:05:00,43.45,43.58,43.44,43.58,32696.0,42.2707,42.3972,42.261,42.3972,32696.0
2024-01-03 13:10:00,43.57,43.64,43.56,43.63,25994.0,42.3874,42.4555,42.3777,42.4458,25994.0
2024-01-03 13:15:00,43.63,43.67,43.62,43.66,21071.0,42.4458,42.4847,42.4361,42.475,21071.0
2024-01-03 13:20:00,43.66,43.67,43.61,43.66,31055.0,42.475,42.4847,42.4264,42.475,31055.0
2024-01-03 13:25:00,43.66,43.73,43.65,43.73,30329.0,42.475,42.5431,42.4653,42.5431,30329.0
2024-01-03 13:30:00,43.73,43.75,43.7,43.71,35311.0,42.5431,42.5626,42.5139,42.5236,35311.0
2024-01-03 13:35:00,43.7,43.81,43.69,43.8,43199.0,42.5139,42.6209,42.5042,42.6112,43199.0
2024-01-03 13:40:00,43.8,43.87,43.79,43.87,65124.0,42.6112,42.6793,42.6015,42.6793,65124.0
2024-01-03 13:45:00,43.87,43.89,43.82,43.83,61856.0,42.6793,42.6988,42.6307,42.6404,61856.0
2024-01-03 13:50:00,43.84,43.88,43.76,43.77,41478.0,42.6501,42.689,42.5723,42.582,41478.0
2024-01-03 13:55:00,43.77,43.85,43.77,43.83,45514.0,42.582,42.6598,42.582,42.6404,45514.0
2024-01-03 14:00:00,43.83,43.89,43.74,43.79,69764.0,42.6404,42.6988,42.5528,42.6015,69764.0
2024-01-03 14:05:00,43.79,43.84,43.72,43.83,63386.0,42.6015,42.6501,42.5334,42.6404,63386.0
2024-01-03 14:10:00,43.83,43.9,43.82,43.85,93812.0,42.6404,42.7085,42.6307,42.6598,93812.0
2024-01-03 14:15:00,43.85,43.93,43.82,43.93,80981.0,42.6598,42.7377,42.6307,42.7377,80981.0
2024-01-03 14:20:00,43.93,43.93,43.86,43.88,42861.0,42.7377,42.7377,42.6696,42.689,42861.0
2024-01-03 14:25:00,43.88,44.06,43.86,44.06,66541.0,42.689,42.8641,42.6696,42.8641,66541.0
2024-01-03 14:30:00,44.06,44.09,43.88,43.88,55740.0,42.8641,42.8933,42.689,42.689,55740.0
2024-01-03 14:35:00,43.88,43.89,43.78,43.82,46487.0,42.689,42.6988,42.5917,42.6307,46487.0
2024-01-03 14:40:00,43.83,43.87,43.8,43.85,35196.0,42.6404,42.6793,42.6112,42.6598,35196.0
2024-01-03 14:45:00,43.86,43.87,43.81,43.82,45666.0,42.6696,42.6793,42.6209,42.6307,45666.0
2024-01-03 14:50:00,43.82,43.84,43.78,43.83,50237.0,42.6307,42.6501,42.5917,42.6404,50237.0
2024-01-03 14:55:00,43.84,43.85,43.81,43.82,49263.0,42.6501,42.6598,42.6209,42.6307,49263.0
2024-01-03 15:00:00,43.82,43.85,43.73,43.8,89863.0,42.6307,42.6598,42.5431,42.6112,89863.0
2024-01-03 15:05:00,43.8,43.83,43.78,43.83,170273.0,42.6112,42.6404,42.5917,42.6404,170273.0
2024-01-03 15:10:00,43.83,43.86,43.78,43.8,65090.0,42.6404,42.6696,42.5917,42.6112,65090.0
2024-01-03 15:15:00,43.8,43.81,43.71,43.79,76239.0,42.6112,42.6209,42.5236,42.6015,76239.0
2024-01-03 15:20:00,43.79,43.81,43.6,43.64,55717.0,42.6015,42.6209,42.4166,42.4555,55717.0
2024-01-03 15:25:00,43.63,43.63,43.52,43.57,56567.0,42.4458,42.4458,42.3388,42.3874,56567.0
2024-01-03 15:30:00,43.56,43.61,43.5,43.59,87784.0,42.3777,42.4264,42.3193,42.4069,87784.0
2024-01-03 15:35:00,43.58,43.59,43.48,43.52,69497.0,42.3972,42.4069,42.2999,42.3388,69497.0
2024-01-03 15:40:00,43.51,43.58,43.49,43.56,83069.0,42.3291,42.3972,42.3096,42.3777,83069.0
2024-01-03 15:45:00,43.55,43.57,43.5,43.54,101685.0,42.368,42.3874,42.3193,42.3583,101685.0
2024-01-03 15:50:00,43.54,43.55,43.47,43.52,222034.0,42.3583,42.368,42.2902,42.3388,222034.0
2024-01-03 15:55:00,43.52,43.61,43.51,43.55,390782.0,42.3388,42.4264,42.3291,42.368,390782.0
2024-01-04 09:30:00,43.53,43.59,43.34,43.34,72211.0,42.3485,42.4069,42.1637,42.1637,72211.0
2024-01-04 09:35:00,43.31,43.45,43.3,43.36,15137.0,42.1345,42.2707,42.1248,42.1831,15137.0
2024-01-04 09:40:00,43.34,43.35,43.22,43.29,44827.0,42.1637,42.1734,42.0469,42.115,44827.0
2024-01-04 09:45:00,43.29,43.29,43.09,43.09,30876.0,42.115,42.115,41.9205,41.9205,30876.0
2024-01-04 09:50:00,43.1,43.23,43.09,43.16,34782.0,41.9302,42.0567,41.9205,41.9886,34782.0
2024-01-04 09:55:00,43.18,43.3,43.17,43.24,14745.0,42.008,42.1248,41.9983,42.0664,14745.0
2024-01-04 10:00:00,43.22,43.35,43.2,43.33,21512.0,42.0469,42.1734,42.0275,42.154,21512.0
2024-01-04 10:05:00,43.34,43.4,43.29,43.4,13371.0,42.1637,42.2221,42.115,42.2221,13371.0
2024-01-04 10:10:00,43.4,43.41,43.31,43.34,33767.0,42.2221,42.2318,42.1345,42.1637,33767.0
2024-01-04 10:15:00,43.36,43.41,43.34,43.37,19780.0,42.1831,42.2318,42.1637,42.1929,19780.0
2024-01-04 10:20:00,43.38,43.38,43.18,43.21,27574.0,42.2026,42.2026,42.008,42.0372,27574.0
2024-01-04 10:25:00,43.21,43.21,43.13,43.14,9292.0,42.0372,42.0372,41.9594,41.9691,9292.0
2024-01-04 10:30:00,43.14,43.15,43.03,43.04,33507.0,41.9691,41.9788,41.8621,41.8718,33507.0
2024-01-04 10:35:00,43.02,43.02,42.83,42.84,59697.0,41.8524,41.8524,41.6675,41.6773,59697.0
2024-01-04 10:40:00,42.84,42.86,42.8,42.85,31272.0,41.6773,41.6967,41.6383,41.687,31272.0
2024-01-04 10:45:00,42.84,42.86,42.78,42.84,28410.0,41.6773,41.6967,41.6189,41.6773,28410.0
2024-01-04 10:50:00,42.85,42.87,42.8,42.87,40715.0,41.687,41.7064,41.6383,41.7064,40715.0
2024-01-04 10:55:00,42.88,42.94,42.85,42.86,20041.0,41.7162,41.7745,41.687,41.6967,20041.0
2024-01-04 11:00:00,42.85,42.9,42.84,42.84,11087.0,41.687,41.7356,41.6773,41.6773,11087.0
2024-01-04 11:05:00,42.84,42.87,42.79,42.87,17213.0,41.6773,41.7064,41.6286,41.7064,17213.0
2024-01-04 11:10:00,42.86,42.97,42.85,42.96,24075.0,41.6967,41.8037,41.687,41.794,24075.0
2024-01-04 11:15:00,42.96,42.99,42.93,42.95,16630.0,41.794,41.8232,41.7648,41.7843,16630.0
2024-01-04 11:20:00,42.95,43.05,42.94,43.04,25742.0,41.7843,41.8816,41.7745,41.8718,25742.0
2024-01-04 11:25:00,43.04,43.1,43.03,43.05,39198.0,41.8718,41.9302,41.8621,41.8816,39198.0
2024-01-04 11:30:00,43.06,43.12,43.05,43.12,45616.0,41.8913,41.9497,41.8816,41.9497,45616.0
2024-01-04 11:35:00,43.12,43.14,43.03,43.05,42663.0,41.9497,41.9691,41.8621,41.8816,42663.0
2024-01-04 11:40:00,43.05,43.05,42.94,42.98,33624.0,41.8816,41.8816,41.7745,41.8135,33624.0
2024-01-04 11:45:00,42.98,42.99,42.9,42.91,26788.0,41.8135,41.8232,41.7356,41.7454,26788.0
2024-01-04 11:50:00,42.91,42.92,42.86,42.87,15119.0,41.7454,41.7551,41.6967,41.7064,15119.0
2024-01-04 11:55:00,42.87,42.88,42.85,42.86,19523.0,41.7064,41.7162,41.687,41.6967,19523.0
2024-01-04 12:00:00,42.86,42.86,42.75,42.8,18222.0,41.6967,41.6967,41.5897,41.6383,18222.0
2024-01-04 12:05:00,42.79,42.8,42.75,42.79,20823.0,41.6286,41.6383,41.5897,41.6286,20823.0
2024-01-04 12:10:00,42.79,42.91,42.78,42.89,26132.0,41.6286,41.7454,41.6189,41.7259,26132.0
2024-01-04 12:15:00,42.88,42.89,42.84,42.84,9382.0,41.7162,41.7259,41.6773,41.6773,9382.0
2024-01-04 12:20:00,42.84,42.85,42.81,42.83,11205.0,41.6773,41.687,41.6481,41.6675,11205.0
2024-01-04 12:25:00,42.83,42.89,42.81,42.84,17441.0,41.6675,41.7259,41.6481,41.6773,17441.0
2024-01-04 12:30:00,42.84,42.84,42.79,42.8,8665.0,41.6773,41.6773,41.6286,41.6383,8665.0
2024-01-04 12:35:00,42.79,42.83,42.77,42.81,15441.0,41.6286,41.6675,41.6092,41.6481,15441.0
2024-01-04 12:40:00,42.8,42.8,42.74,42.74,43319.0,41.6383,41.6383,41.58,41.58,43319.0
2024-01-04 12:45:00,42.75,42.75,42.67,42.71,20511.0,41.5897,41.5897,41.5119,41.5508,20511.0
2024-01-04 12:50:00,42.7,42.71,42.67,42.7,15638.0,41.5411,41.5508,41.5119,41.5411,15638.0
2024-01-04 12:55:00,42.7,42.7,42.64,42.65,10169.0,41.5411,41.5411,41.4827,41.4924,10169.0
2024-01-04 13:00:00,42.66,42.66,42.63,42.65,17070.0,41.5021,41.5021,41.473,41.4924,17070.0
2024-01-04 13:05:00,42.64,42.64,42.58,42.6,28347.0,41.4827,41.4827,41.4243,41.4438,28347.0
2024-01-04 13:10:00,42.6,42.61,42.56,42.58,32356.0,41.4438,41.4535,41.4049,41.4243,32356.0
2024-01-04 13:15:00,42.58,42.61,42.57,42.61,29449.0,41.4243,41.4535,41.4146,41.4535,29449.0
2024-01-04 13:20:00,42.61,42.64,42.6,42.63,16229.0,41.4535,41.4827,41.4438,41.473,16229.0
2024-01-04 13:25:00,42.62,42.63,42.54,42.54,16828.0,41.4632,41.473,41.3854,41.3854,16828.0
2024-01-04 13:30:00,42.54,42.59,42.53,42.53,21027.0,41.3854,41.434,41.3757,41.3757,21027.0
2024-01-04 13:35:00,42.53,42.54,42.47,42.48,21651.0,41.3757,41.3854,41.3173,41.327,21651.0
2024-01-04 13:40:00,42.48,42.53,42.46,42.52,20679.0,41.327,41.3757,41.3076,41.3659,20679.0
2024-01-04 13:45:00,42.52,42.57,42.46,42.54,27164.0,41.3659,41.4146,41.3076,41.3854,27164.0
2024-01-04 13:50:00,42.54,42.56,42.51,42.51,18282.0,41.3854,41.4049,41.3562,41.3562,18282.0
2024-01-04 13:55:00,42.5,42.5,42.46,42.48,15906.0,41.3465,41.3465,41.3076,41.327,15906.0
2024-01-04 14:00:00,42.48,42.52,42.47,42.48,23777.0,41.327,41.3659,41.3173,41.327,23777.0
2024-01-04 14:05:00,42.48,42.55,42.46,42.55,27216.0,41.327,41.3951,41.3076,41.3951,27216.0
2024-01-04 14:10:00,42.55,42.55,42.47,42.47,25977.0,41.3951,41.3951,41.3173,41.3173,25977.0
2024-01-04 14:15:00,42.48,42.5,42.45,42.48,22099.0,41.327,41.3465,41.2978,41.327,22099.0
2024-01-04 14:20:00,42.46,42.5,42.44,42.45,28264.0,41.3076,41.3465,41.2881,41.2978,28264.0
2024-01-04 14:25:00,42.45,42.47,42.42,42.43,19415.0,41.2978,41.3173,41.2687,41.2784,19415.0
2024-01-04 14:30:00,42.43,42.48,42.4,42.48,24669.0,41.2784,41.327,41.2492,41.327,24669.0
2024-01-04 14:35:00,42.48,42.51,42.46,42.48,20470.0,41.327,41.3562,41.3076,41.327,20470.0
2024-01-04 14:40:00,42.48,42.49,42.46,42.48,22819.0,41.327,41.3368,41.3076,41.327,22819.0
2024-01-04 14:45:00,42.48,42.52,42.45,42.52,24583.0,41.327,41.3659,41.2978,41.3659,24583.0
2024-01-04 14:50:00,42.52,42.57,42.51,42.55,37818.0,41.3659,41.4146,41.3562,41.3951,37818.0
2024-01-04 14:55:00,42.56,42.6,42.5,42.58,50031.0,41.4049,41.4438,41.3465,41.4243,50031.0
2024-01-04 15:00:00,42.58,42.6,42.53,42.55,26079.0,41.4243,41.4438,41.3757,41.3951,26079.0
2024-01-04 15:05:00,42.56,42.7,42.56,42.7,37007.0,41.4049,41.5411,41.4049,41.5411,37007.0
2024-01-04 15:10:00,42.69,42.73,42.67,42.72,33887.0,41.5313,41.5702,41.5119,41.5605,33887.0
2024-01-04 15:15:00,42.73,42.74,42.67,42.69,66432.0,41.5702,41.58,41.5119,41.5313,66432.0
2024-01-04 15:20:00,42.68,42.68,42.63,42.68,32453.0,41.5216,41.5216,41.473,41.5216,32453.0
2024-01-04 15:25:00,42.68,42.69,42.64,42.69,28523.0,41.5216,41.5313,41.4827,41.5313,28523.0
2024-01-04 15:30:00,42.69,42.71,42.68,42.71,24059.0,41.5313,41.5508,41.5216,41.5508,24059.0
2024-01-04 15:35:00,42.71,42.73,42.66,42.67,28590.0,41.5508,41.5702,41.5021,41.5119,28590.0
2024-01-04 15:40:00,42.67,42.69,42.56,42.58,63675.0,41.5119,41.5313,41.4049,41.4243,63675.0
2024-01-04 15:45:00,42.59,42.69,42.58,42.61,66191.0,41.434,41.5313,41.4243,41.4535,66191.0
2024-01-04 15:50:00,42.61,42.63,42.47,42.52,233717.0,41.4535,41.473,41.3173,41.3659,233717.0
2024-01-04 15:55:00,42.52,42.57,42.5,42.52,397208.0,41.3659,41.4146,41.3465,41.3659,397208.0
2024-01-05 09:30:00,42.53,42.63,42.42,42.62,86017.0,41.3757,41.473,41.2687,41.4632,86017.0
2024-01-05 09:35:00,42.62,42.63,42.41,42.45,35842.0,41.4632,41.473,41.2589,41.2978,35842.0
2024-01-05 09:40:00,42.46,42.61,42.39,42.52,41700.0,41.3076,41.4535,41.2395,41.3659,41700.0
2024-01-05 09:45:00,42.53,42.59,42.44,42.49,60227.0,41.3757,41.434,41.2881,41.3368,60227.0
2024-01-05 09:50:00,42.51,42.57,42.5,42.56,69916.0,41.3562,41.4146,41.3465,41.4049,69916.0
2024-01-05 09:55:00,42.55,42.63,42.52,42.61,10422.0,41.3951,41.473,41.3659,41.4535,10422.0
2024-01-05 10:00:00,42.63,42.82,42.63,42.77,19956.0,41.473,41.6578,41.473,41.6092,19956.0
2024-01-05 10:05:00,42.78,42.99,42.77,42.97,63763.0,41.6189,41.8232,41.6092,41.8037,63763.0
2024-01-05 10:10:00,42.99,43.02,42.86,42.87,31244.0,41.8232,41.8524,41.6967,41.7064,31244.0
2024-01-05 10:15:00,42.87,42.88,42.78,42.82,28917.0,41.7064,41.7162,41.6189,41.6578,28917.0
2024-01-05 10:20:00,42.82,42.84,42.76,42.81,33001.0,41.6578,41.6773,41.5994,41.6481,33001.0
2024-01-05 10:25:00,42.82,42.83,42.73,42.74,17739.0,41.6578,41.6675,41.5702,41.58,17739.0
2024-01-05 10:30:00,42.75,42.79,42.72,42.79,17152.0,41.5897,41.6286,41.5605,41.6286,17152.0
2024-01-05 10:35:00,42.79,42.89,42.78,42.87,14873.0,41.6286,41.7259,41.6189,41.7064,14873.0
2024-01-05 10:40:00,42.88,42.94,42.85,42.93,18475.0,41.7162,41.7745,41.687,41.7648,18475.0
2024-01-05 10:45:00,42.92,42.98,42.9,42.91,15963.0,41.7551,41.8135,41.7356,41.7454,15963.0
2024-01-05 10:50:00,42.91,42.99,42.88,42.99,8447.0,41.7454,41.8232,41.7162,41.8232,8447.0
2024-01-05 10:55:00,42.99,43.04,42.95,42.96,25225.0,41.8232,41.8718,41.7843,41.794,25225.0
2024-01-05 11:00:00,42.97,43.04,42.96,42.99,14881.0,41.8037,41.8718,41.794,41.8232,14881.0
2024-01-05 11:05:00,43.0,43.08,42.99,43.02,31802.0,41.8329,41.9107,41.8232,41.8524,31802.0
2024-01-05 11:10:00,43.02,43.04,42.98,43.0,13138.0,41.8524,41.8718,41.8135,41.8329,13138.0
2024-01-05 11:15:00,42.99,43.0,42.85,42.86,26304.0,41.8232,41.8329,41.687,41.6967,26304.0
2024-01-05 11:20:00,42.85,42.88,42.81,42.88,28292.0,41.687,41.7162,41.6481,41.7162,28292.0
2024-01-05 11:25:00,42.87,42.88,42.84,42.86,10057.0,41.7064,41.7162,41.6773,41.6967,10057.0
2024-01-05 11:30:00,42.86,42.9,42.83,42.84,11205.0,41.6967,41.7356,41.6675,41.6773,11205.0
2024-01-05 11:35:00,42.84,42.86,42.8,42.85,16292.0,41.6773,41.6967,41.6383,41.687,16292.0
2024-01-05 11:40:00,42.86,42.86,42.8,42.82,20388.0,41.6967,41.6967,41.6383,41.6578,20388.0
2024-01-05 11:45:00,42.82,42.86,42.81,42.86,9470.0,41.6578,41.6967,41.6481,41.6967,9470.0
2024-01-05 11:50:00,42.87,42.88,42.85,42.86,6011.0,41.7064,41.7162,41.687,41.6967,6011.0
2024-01-05 11:55:00,42.85,42.85,42.81,42.84,9719.0,41.687,41.687,41.6481,41.6773,9719.0
2024-01-05 12:00:00,42.84,42.86,42.82,42.84,4078.0,41.6773,41.6967,41.6578,41.6773,4078.0
2024-01-05 12:05:00,42.84,42.84,42.73,42.75,20550.0,41.6773,41.6773,41.5702,41.5897,20550.0
2024-01-05 12:10:00,42.73,42.85,42.72,42.82,12045.0,41.5702,41.687,41.5605,41.6578,12045.0
2024-01-05 12:15:00,42.82,42.86,42.78,42.8,22758.0,41.6578,41.6967,41.6189,41.6383,22758.0
2024-01-05 12:20:00,42.82,42.85,42.78,42.79,11274.0,41.6578,41.687,41.6189,41.6286,11274.0
2024-01-05 12:25:00,42.79,42.82,42.79,42.81,9865.0,41.6286,41.6578,41.6286,41.6481,9865.0
2024-01-05 12:30:00,42.81,42.82,42.75,42.75,14529.0,41.6481,41.6578,41.5897,41.5897,14529.0
2024-01-05 12:35:00,42.76,42.8,42.74,42.77,8287.0,41.5994,41.6383,41.58,41.6092,8287.0
2024-01-05 12:40:00,42.77,42.8,42.76,42.78,6493.0,41.6092,41.6383,41.5994,41.6189,6493.0
2024-01-05 12:45:00,42.77,42.77,42.7,42.73,9107.0,41.6092,41.6092,41.5411,41.5702,9107.0
2024-01-05 12:50:00,42.73,42.77,42.73,42.76,8831.0,41.5702,41.6092,41.5702,41.5994,8831.0
2024-01-05 12:55:00,42.76,42.76,42.7,42.71,5082.0,41.5994,41.5994,41.5411,41.5508,5082.0
2024-01-05 13:00:00,42.7,42.7,42.63,42.65,14956.0,41.5411,41.5411,41.473,41.4924,14956.0
2024-01-05 13:05:00,42.64,42.67,42.64,42.66,8504.0,41.4827,41.5119,41.4827,41.5021,8504.0
2024-01-05 13:10:00,42.66,42.66,42.62,42.64,20362.0,41.5021,41.5021,41.4632,41.4827,20362.0
2024-01-05 13:15:00,42.64,42.64,42.6,42.61,14575.0,41.4827,41.4827,41.4438,41.4535,14575.0
2024-01-05 13:20:00,42.62,42.66,42.62,42.65,10653.0,41.4632,41.5021,41.4632,41.4924,10653.0
2024-01-05 13:25:00,42.65,42.71,42.65,42.71,15977.0,41.4924,41.5508,41.4924,41.5508,15977.0
2024-01-05 13:30:00,42.71,42.75,42.7,42.73,9055.0,41.5508,41.5897,41.5411,41.5702,9055.0
2024-01-05 13:35:00,42.73,42.81,42.71,42.81,9373.0,41.5702,41.6481,41.5508,41.6481,9373.0
2024-01-05 13:40:00,42.81,42.82,42.75,42.75,14557.0,41.6481,41.6578,41.5897,41.5897,14557.0
2024-01-05 13:45:00,42.76,42.78,42.74,42.76,15443.0,41.5994,41.6189,41.58,41.5994,15443.0
2024-01-05 13:50:00,42.75,42.78,42.73,42.76,17094.0,41.5897,41.6189,41.5702,41.5994,17094.0
2024-01-05 13:55:00,42.75,42.77,42.72,42.72,18787.0,41.5897,41.6092,41.5605,41.5605,18787.0
2024-01-05 14:00:00,42.72,42.81,42.72,42.8,14164.0,41.5605,41.6481,41.5605,41.6383,14164.0
2024-01-05 14:05:00,42.8,42.85,42.8,42.85,11201.0,41.6383,41.687,41.6383,41.687,11201.0
2024-01-05 14:10:00,42.86,42.9,42.85,42.86,15307.0,41.6967,41.7356,41.687,41.6967,15307.0
2024-01-05 14:15:00,42.85,42.86,42.81,42.82,14801.0,41.687,41.6967,41.6481,41.6578,14801.0
2024-01-05 14:20:00,42.82,42.86,42.8,42.81,16617.0,41.6578,41.6967,41.6383,41.6481,16617.0
2024-01-05 14:25:00,42.82,42.85,42.8,42.8,11629.0,41.6578,41.687,41.6383,41.6383,11629.0
2024-01-05 14:30:00,42.8,42.83,42.79,42.81,12853.0,41.6383,41.6675,41.6286,41.6481,12853.0
2024-01-05 14:35:00,42.82,42.85,42.8,42.83,13630.0,41.6578,41.687,41.6383,41.6675,13630.0
2024-01-05 14:40:00,42.83,42.83,42.78,42.8,18867.0,41.6675,41.6675,41.6189,41.6383,18867.0
2024-01-05 14:45:00,42.79,42.8,42.77,42.78,17959.0,41.6286,41.6383,41.6092,41.6189,17959.0
2024-01-05 14:50:00,42.77,42.78,42.72,42.75,16327.0,41.6092,41.6189,41.5605,41.5897,16327.0
2024-01-05 14:55:00,42.75,42.77,42.7,42.72,35520.0,41.5897,41.6092,41.5411,41.5605,35520.0
2024-01-05 15:00:00,42.73,42.77,42.72,42.73,11700.0,41.5702,41.6092,41.5605,41.5702,11700.0
2024-01-05 15:05:00,42.73,42.8,42.73,42.79,18727.0,41.5702,41.6383,41.5702,41.6286,18727.0
2024-01-05 15:10:00,42.79,42.85,42.78,42.83,18983.0,41.6286,41.687,41.6189,41.6675,18983.0
2024-01-05 15:15:00,42.82,42.82,42.76,42.77,11069.0,41.6578,41.6578,41.5994,41.6092,11069.0
2024-01-05 15:20:00,42.77,42.82,42.77,42.77,24320.0,41.6092,41.6578,41.6092,41.6092,24320.0
2024-01-05 15:25:00,42.77,42.78,42.71,42.75,22039.0,41.6092,41.6189,41.5508,41.5897,22039.0
2024-01-05 15:30:00,42.74,42.74,42.64,42.7,66612.0,41.58,41.58,41.4827,41.5411,66612.0
2024-01-05 15:35:00,42.7,42.73,42.69,42.73,28707.0,41.5411,41.5702,41.5313,41.5702,28707.0
2024-01-05 15:40:00,42.73,42.78,42.71,42.78,36562.0,41.5702,41.6189,41.5508,41.6189,36562.0
2024-01-05 15:45:00,42.78,42.81,42.74,42.8,48202.0,41.6189,41.6481,41.58,41.6383,48202.0
2024-01-05 15:50:00,42.79,42.82,42.76,42.82,80990.0,41.6286,41.6578,41.5994,41.6578,80990.0
2024-01-05 15:55:00,42.82,42.84,42.78,42.78,177324.0,41.6578,41.6773,41.6189,41.6189,177324.0
2024-01-08 09:30:00,42.98,42.98,42.74,42.8,60589.0,41.8135,41.8135,41.58,41.6383,60589.0
2024-01-08 09:35:00,42.8,42.93,42.78,42.89,67189.0,41.6383,41.7648,41.6189,41.7259,67189.0
2024-01-08 09:40:00,42.88,42.89,42.72,42.8,23439.0,41.7162,41.7259,41.5605,41.6383,23439.0
2024-01-08 09:45:00,42.79,42.87,42.75,42.76,22425.0,41.6286,41.7064,41.5897,41.5994,22425.0
2024-01-08 09:50:00,42.76,42.81,42.68,42.7,23358.0,41.5994,41.6481,41.5216,41.5411,23358.0
2024-01-08 09:55:00,42.69,42.78,42.66,42.78,21044.0,41.5313,41.6189,41.5021,41.6189,21044.0
2024-01-08 10:00:00,42.77,42.78,42.69,42.77,33921.0,41.6092,41.6189,41.5313,41.6092,33921.0
2024-01-08 10:05:00,42.77,42.82,42.76,42.79,27850.0,41.6092,41.6578,41.5994,41.6286,27850.0
2024-01-08 10:10:00,42.78,42.83,42.72,42.76,46090.0,41.6189,41.6675,41.5605,41.5994,46090.0
2024-01-08 10:15:00,42.76,42.89,42.72,42.87,60209.0,41.5994,41.7259,41.5605,41.7064,60209.0
2024-01-08 10:20:00,42.86,42.87,42.74,42.77,28220.0,41.6967,41.7064,41.58,41.6092,28220.0
2024-01-08 10:25:00,42.79,42.81,42.7,42.71,17268.0,41.6286,41.6481,41.5411,41.5508,17268.0
2024-01-08 10:30:00,42.71,42.78,42.69,42.75,61197.0,41.5508,41.6189,41.5313,41.5897,61197.0
2024-01-08 10:35:00,42.74,42.78,42.68,42.75,35983.0,41.58,41.6189,41.5216,41.5897,35983.0
2024-01-08 10:40:00,42.75,42.82,42.73,42.82,22489.0,41.5897,41.6578,41.5702,41.6578,22489.0
2024-01-08 10:45:00,42.82,42.86,42.77,42.82,43877.0,41.6578,41.6967,41.6092,41.6578,43877.0
2024-01-08 10:50:00,42.81,42.86,42.8,42.82,29275.0,41.6481,41.6967,41.6383,41.6578,29275.0
2024-01-08 10:55:00,42.82,42.83,42.77,42.83,29496.0,41.6578,41.6675,41.6092,41.6675,29496.0
2024-01-08 11:00:00,42.83,42.88,42.82,42.82,15457.0,41.6675,41.7162,41.6578,41.6578,15457.0
2024-01-08 11:05:00,42.82,42.87,42.81,42.83,14273.0,41.6578,41.7064,41.6481,41.6675,14273.0
2024-01-08 11:10:00,42.83,42.83,42.76,42.8,26234.0,41.6675,41.6675,41.5994,41.6383,26234.0
2024-01-08 11:15:00,42.8,42.83,42.77,42.83,8865.0,41.6383,41.6675,41.6092,41.6675,8865.0
2024-01-08 11:20:00,42.83,42.84,42.76,42.79,13750.0,41.6675,41.6773,41.5994,41.6286,13750.0
2024-01-08 11:25:00,42.79,42.83,42.77,42.8,14695.0,41.6286,41.6675,41.6092,41.6383,14695.0
2024-01-08 11:30:00,42.8,42.84,42.79,42.8,14398.0,41.6383,41.6773,41.6286,41.6383,14398.0
2024-01-08 11:35:00,42.8,42.85,42.79,42.84,20228.0,41.6383,41.687,41.6286,41.6773,20228.0
2024-01-08 11:40:00,42.83,42.88,42.81,42.88,14611.0,41.6675,41.7162,41.6481,41.7162,14611.0
2024-01-08 11:45:00,42.87,42.9,42.77,42.8,85193.0,41.7064,41.7356,41.6092,41.6383,85193.0
2024-01-08 11:50:00,42.8,42.84,42.76,42.8,31060.0,41.6383,41.6773,41.5994,41.6383,31060.0
2024-01-08 11:55:00,42.8,42.83,42.75,42.76,25402.0,41.6383,41.6675,41.5897,41.5994,25402.0
2024-01-08 12:00:00,42.77,42.78,42.65,42.67,47040.0,41.6092,41.6189,41.4924,41.5119,47040.0
2024-01-08 12:05:00,42.66,42.68,42.61,42.61,26737.0,41.5021,41.5216,41.4535,41.4535,26737.0
2024-01-08 12:10:00,42.62,42.62,42.57,42.58,23713.0,41.4632,41.4632,41.4146,41.4243,23713.0
2024-01-08 12:15:00,42.58,42.59,42.51,42.52,30588.0,41.4243,41.434,41.3562,41.3659,30588.0
2024-01-08 12:20:00,42.52,42.53,42.4,42.46,38079.0,41.3659,41.3757,41.2492,41.3076,38079.0
2024-01-08 12:25:00,42.45,42.49,42.43,42.48,33059.0,41.2978,41.3368,41.2784,41.327,33059.0
2024-01-08 12:30:00,42.48,42.58,42.47,42.58,16129.0,41.327,41.4243,41.3173,41.4243,16129.0
2024-01-08 12:35:00,42.58,42.66,42.58,42.66,15205.0,41.4243,41.5021,41.4243,41.5021,15205.0
2024-01-08 12:40:00,42.66,42.66,42.62,42.63,44082.0,41.5021,41.5021,41.4632,41.473,44082.0
2024-01-08 12:45:00,42.63,42.65,42.6,42.62,35068.0,41.473,41.4924,41.4438,41.4632,35068.0
2024-01-08 12:50:00,42.61,42.64,42.59,42.62,28736.0,41.4535,41.4827,41.434,41.4632,28736.0
2024-01-08 12:55:00,42.63,42.71,42.63,42.7,19948.0,41.473,41.5508,41.473,41.5411,19948.0
2024-01-08 13:00:00,42.7,42.72,42.68,42.71,20568.0,41.5411,41.5605,41.5216,41.5508,20568.0
2024-01-08 13:05:00,42.71,42.75,42.7,42.71,11388.0,41.5508,41.5897,41.5411,41.5508,11388.0
2024-01-08 13:10:00,42.7,42.72,42.68,42.72,14626.0,41.5411,41.5605,41.5216,41.5605,14626.0
2024-01-08 13:15:00,42.71,42.72,42.66,42.69,20425.0,41.5508,41.5605,41.5021,41.5313,20425.0
2024-01-08 13:20:00,42.68,42.72,42.68,42.71,15060.0,41.5216,41.5605,41.5216,41.5508,15060.0
2024-01-08 13:25:00,42.7,42.7,42.63,42.64,9755.0,41.5411,41.5411,41.473,41.4827,9755.0
2024-01-08 13:30:00,42.64,42.66,42.62,42.65,10722.0,41.4827,41.5021,41.4632,41.4924,10722.0
2024-01-08 13:35:00,42.65,42.67,42.61,42.64,19854.0,41.4924,41.5119,41.4535,41.4827,19854.0
2024-01-08 13:40:00,42.64,42.64,42.61,42.63,12027.0,41.4827,41.4827,41.4535,41.473,12027.0
2024-01-08 13:45:00,42.64,42.67,42.63,42.64,14702.0,41.4827,41.5119,41.473,41.4827,14702.0
2024-01-08 13:50:00,42.65,42.65,42.62,42.63,5147.0,41.4924,41.4924,41.4632,41.473,5147.0
2024-01-08 13:55:00,42.63,42.66,42.63,42.64,13479.0,41.473,41.5021,41.473,41.4827,13479.0
2024-01-08 14:00:00,42.65,42.69,42.61,42.69,30949.0,41.4924,41.5313,41.4535,41.5313,30949.0
2024-01-08 14:05:00,42.68,42.68,42.64,42.68,12069.0,41.5216,41.5216,41.4827,41.5216,12069.0
2024-01-08 14:10:00,42.68,42.74,42.68,42.72,15406.0,41.5216,41.58,41.5216,41.5605,15406.0
2024-01-08 14:15:00,42.73,42.76,42.71,42.75,14996.0,41.5702,41.5994,41.5508,41.5897,14996.0
2024-01-08 14:20:00,42.74,42.74,42.72,42.73,7565.0,41.58,41.58,41.5605,41.5702,7565.0
2024-01-08 14:25:00,42.73,42.79,42.73,42.79,15814.0,41.5702,41.6286,41.5702,41.6286,15814.0
2024-01-08 14:30:00,42.78,42.82,42.76,42.77,10937.0,41.6189,41.6578,41.5994,41.6092,10937.0
2024-01-08 14:35:00,42.77,42.78,42.75,42.75,9475.0,41.6092,41.6189,41.5897,41.5897,9475.0
2024-01-08 14:40:00,42.76,42.78,42.75,42.75,16839.0,41.5994,41.6189,41.5897,41.5897,16839.0
2024-01-08 14:45:00,42.74,42.75,42.72,42.75,18218.0,41.58,41.5897,41.5605,41.5897,18218.0
2024-01-08 14:50:00,42.75,42.79,42.74,42.77,26376.0,41.5897,41.6286,41.58,41.6092,26376.0
2024-01-08 14:55:00,42.77,42.78,42.75,42.76,11469.0,41.6092,41.6189,41.5897,41.5994,11469.0
2024-01-08 15:00:00,42.76,42.76,42.72,42.73,31887.0,41.5994,41.5994,41.5605,41.5702,31887.0
2024-01-08 15:05:00,42.73,42.74,42.67,42.71,26821.0,41.5702,41.58,41.5119,41.5508,26821.0
2024-01-08 15:10:00,42.72,42.72,42.66,42.7,25511.0,41.5605,41.5605,41.5021,41.5411,25511.0
2024-01-08 15:15:00,42.69,42.74,42.68,42.73,22972.0,41.5313,41.58,41.5216,41.5702,22972.0
2024-01-08 15:20:00,42.73,42.77,42.73,42.76,18189.0,41.5702,41.6092,41.5702,41.5994,18189.0
2024-01-08 15:25:00,42.76,42.78,42.73,42.77,23791.0,41.5994,41.6189,41.5702,41.6092,23791.0
2024-01-08 15:30:00,42.76,42.82,42.75,42.8,44911.0,41.5994,41.6578,41.5897,41.6383,44911.0
2024-01-08 15:35:00,42.8,42.87,42.79,42.86,46803.0,41.6383,41.7064,41.6286,41.6967,46803.0
2024-01-08 15:40:00,42.86,42.88,42.83,42.84,52665.0,41.6967,41.7162,41.6675,41.6773,52665.0
2024-01-08 15:45:00,42.84,42.84,42.73,42.74,62360.0,41.6773,41.6773,41.5702,41.58,62360.0
2024-01-08 15:50:00,42.75,42.82,42.75,42.82,100762.0,41.5897,41.6578,41.5897,41.6578,100762.0
2024-01-08 15:55:00,42.82,42.85,42.76,42.85,231361.0,41.6578,41.687,41.5994,41.687,231361.0
2024-01-09 09:30:00,42.29,42.52,42.21,42.52,70626.0,41.1422,41.3659,41.0644,41.3659,70626.0
2024-01-09 09:35:00,42.52,42.52,42.4,42.52,30886.0,41.3659,41.3659,41.2492,41.3659,30886.0
2024-01-09 09:40:00,42.52,42.67,42.51,42.66,62279.0,41.3659,41.5119,41.3562,41.5021,62279.0
2024-01-09 09:45:00,42.65,42.66,42.5,42.63,62137.0,41.4924,41.5021,41.3465,41.473,62137.0
2024-01-09 09:50:00,42.62,42.65,42.55,42.55,19512.0,41.4632,41.4924,41.3951,41.3951,19512.0
2024-01-09 09:55:00,42.54,42.59,42.49,42.59,27716.0,41.3854,41.434,41.3368,41.434,27716.0
2024-01-09 10:00:00,42.58,42.61,42.55,42.55,35028.0,41.4243,41.4535,41.3951,41.3951,35028.0
2024-01-09 10:05:00,42.55,42.61,42.5,42.6,22314.0,41.3951,41.4535,41.3465,41.4438,22314.0
2024-01-09 10:10:00,42.6,42.62,42.52,42.6,20673.0,41.4438,41.4632,41.3659,41.4438,20673.0
2024-01-09 10:15:00,42.6,42.68,42.59,42.66,22429.0,41.4438,41.5216,41.434,41.5021,22429.0
2024-01-09 10:20:00,42.66,42.66,42.56,42.56,31020.0,41.5021,41.5021,41.4049,41.4049,31020.0
2024-01-09 10:25:00,42.56,42.6,42.52,42.57,44423.0,41.4049,41.4438,41.3659,41.4146,44423.0
2024-01-09 10:30:00,42.57,42.59,42.53,42.57,36634.0,41.4146,41.434,41.3757,41.4146,36634.0
2024-01-09 10:35:00,42.56,42.56,42.51,42.54,18727.0,41.4049,41.4049,41.3562,41.3854,18727.0
2024-01-09 10:40:00,42.55,42.59,42.53,42.56,24029.0,41.3951,41.434,41.3757,41.4049,24029.0
2024-01-09 10:45:00,42.57,42.57,42.52,42.56,25196.0,41.4146,41.4146,41.3659,41.4049,25196.0
2024-01-09 10:50:00,42.57,42.58,42.45,42.46,22406.0,41.4146,41.4243,41.2978,41.3076,22406.0
2024-01-09 10:55:00,42.46,42.5,42.45,42.46,19963.0,41.3076,41.3465,41.2978,41.3076,19963.0
2024-01-09 11:00:00,42.45,42.51,42.44,42.51,20666.0,41.2978,41.3562,41.2881,41.3562,20666.0
2024-01-09 11:05:00,42.5,42.53,42.45,42.48,26740.0,41.3465,41.3757,41.2978,41.327,26740.0
2024-01-09 11:10:00,42.48,42.48,42.38,42.39,36843.0,41.327,41.327,41.2297,41.2395,36843.0
2024-01-09 11:15:00,42.38,42.4,42.34,42.37,49692.0,41.2297,41.2492,41.1908,41.22,49692.0
2024-01-09 11:20:00,42.38,42.4,42.31,42.38,54587.0,41.2297,41.2492,41.1616,41.2297,54587.0
2024-01-09 11:25:00,42.38,42.43,42.37,42.4,83495.0,41.2297,41.2784,41.22,41.2492,83495.0
2024-01-09 11:30:00,42.4,42.46,42.4,42.45,37109.0,41.2492,41.3076,41.2492,41.2978,37109.0
2024-01-09 11:35:00,42.44,42.45,42.4,42.41,22157.0,41.2881,41.2978,41.2492,41.2589,22157.0
2024-01-09 11:40:00,42.41,42.42,42.38,42.41,15784.0,41.2589,41.2687,41.2297,41.2589,15784.0
2024-01-09 11:45:00,42.4,42.45,42.4,42.45,15972.0,41.2492,41.2978,41.2492,41.2978,15972.0
2024-01-09 11:50:00,42.45,42.45,42.42,42.43,14426.0,41.2978,41.2978,41.2687,41.2784,14426.0
2024-01-09 11:55:00,42.43,42.44,42.41,42.41,14518.0,41.2784,41.2881,41.2589,41.2589,14518.0
2024-01-09 12:00:00,42.42,42.43,42.34,42.34,29263.0,41.2687,41.2784,41.1908,41.1908,29263.0
2024-01-09 12:05:00,42.34,42.34,42.29,42.32,26313.0,41.1908,41.1908,41.1422,41.1714,26313.0
2024-01-09 12:10:00,42.32,42.32,42.25,42.3,36147.0,41.1714,41.1714,41.1033,41.1519,36147.0
2024-01-09 12:15:00,42.3,42.31,42.26,42.28,21632.0,41.1519,41.1616,41.113,41.1325,21632.0
2024-01-09 12:20:00,42.27,42.3,42.27,42.28,35144.0,41.1227,41.1519,41.1227,41.1325,35144.0
2024-01-09 12:25:00,42.27,42.29,42.25,42.25,37294.0,41.1227,41.1422,41.1033,41.1033,37294.0
2024-01-09 12:30:00,42.26,42.3,42.24,42.25,47488.0,41.113,41.1519,41.0935,41.1033,47488.0
2024-01-09 12:35:00,42.26,42.28,42.23,42.25,19434.0,41.113,41.1325,41.0838,41.1033,19434.0
2024-01-09 12:40:00,42.24,42.3,42.24,42.3,24064.0,41.0935,41.1519,41.0935,41.1519,24064.0
2024-01-09 12:45:00,42.3,42.31,42.23,42.25,24912.0,41.1519,41.1616,41.0838,41.1033,24912.0
2024-01-09 12:50:00,42.25,42.31,42.24,42.29,31323.0,41.1033,41.1616,41.0935,41.1422,31323.0
2024-01-09 12:55:00,42.29,42.29,42.24,42.25,24655.0,41.1422,41.1422,41.0935,41.1033,24655.0
2024-01-09 13:00:00,42.25,42.31,42.24,42.3,35801.0,41.1033,41.1616,41.0935,41.1519,35801.0
2024-01-09 13:05:00,42.3,42.31,42.22,42.24,43399.0,41.1519,41.1616,41.0741,41.0935,43399.0
2024-01-09 13:10:00,42.23,42.25,42.22,42.24,11374.0,41.0838,41.1033,41.0741,41.0935,11374.0
2024-01-09 13:15:00,42.25,42.25,42.22,42.25,15269.0,41.1033,41.1033,41.0741,41.1033,15269.0
2024-01-09 13:20:00,42.24,42.26,42.17,42.18,27510.0,41.0935,41.113,41.0254,41.0352,27510.0
2024-01-09 13:25:00,42.17,42.18,42.14,42.18,42818.0,41.0254,41.0352,40.9963,41.0352,42818.0
2024-01-09 13:30:00,42.17,42.17,42.1,42.13,54630.0,41.0254,41.0254,40.9573,40.9865,54630.0
2024-01-09 13:35:00,42.13,42.16,42.12,42.16,30227.0,40.9865,41.0157,40.9768,41.0157,30227.0
2024-01-09 13:40:00,42.16,42.2,42.15,42.2,65410.0,41.0157,41.0546,41.006,41.0546,65410.0
2024-01-09 13:45:00,42.21,42.28,42.21,42.27,16427.0,41.0644,41.1325,41.0644,41.1227,16427.0
2024-01-09 13:50:00,42.28,42.34,42.27,42.28,26800.0,41.1325,41.1908,41.1227,41.1325,26800.0
2024-01-09 13:55:00,42.27,42.29,42.25,42.27,20582.0,41.1227,41.1422,41.1033,41.1227,20582.0
2024-01-09 14:00:00,42.27,42.29,42.24,42.26,26380.0,41.1227,41.1422,41.0935,41.113,26380.0
2024-01-09 14:05:00,42.26,42.28,42.24,42.27,24143.0,41.113,41.1325,41.0935,41.1227,24143.0
2024-01-09 14:10:00,42.28,42.31,42.21,42.22,35449.0,41.1325,41.1616,41.0644,41.0741,35449.0
2024-01-09 14:15:00,42.22,42.23,42.17,42.21,25753.0,41.0741,41.0838,41.0254,41.0644,25753.0
2024-01-09 14:20:00,42.21,42.23,42.2,42.21,18358.0,41.0644,41.0838,41.0546,41.0644,18358.0
2024-01-09 14:25:00,42.21,42.23,42.18,42.21,32290.0,41.0644,41.0838,41.0352,41.0644,32290.0
2024-01-09 14:30:00,42.21,42.22,42.17,42.18,27545.0,41.0644,41.0741,41.0254,41.0352,27545.0
2024-01-09 14:35:00,42.19,42.19,42.16,42.17,23358.0,41.0449,41.0449,41.0157,41.0254,23358.0
2024-01-09 14:40:00,42.18,42.19,42.17,42.19,12563.0,41.0352,41.0449,41.0254,41.0449,12563.0
2024-01-09 14:45:00,42.19,42.2,42.17,42.18,24900.0,41.0449,41.0546,41.0254,41.0352,24900.0
2024-01-09 14:50:00,42.18,42.18,42.13,42.14,28802.0,41.0352,41.0352,40.9865,40.9963,28802.0
2024-01-09 14:55:00,42.14,42.15,42.11,42.13,35823.0,40.9963,41.006,40.9671,40.9865,35823.0
2024-01-09 15:00:00,42.13,42.15,42.08,42.09,42303.0,40.9865,41.006,40.9379,40.9476,42303.0
2024-01-09 15:05:00,42.08,42.1,41.96,41.98,52952.0,40.9379,40.9573,40.8211,40.8406,52952.0
2024-01-09 15:10:00,41.98,42.09,41.98,42.03,42073.0,40.8406,40.9476,40.8406,40.8892,42073.0
2024-01-09 15:15:00,42.03,42.09,42.03,42.09,23789.0,40.8892,40.9476,40.8892,40.9476,23789.0
2024-01-09 15:20:00,42.08,42.15,42.08,42.09,30980.0,40.9379,41.006,40.9379,40.9476,30980.0
2024-01-09 15:25:00,42.09,42.15,42.09,42.11,28809.0,40.9476,41.006,40.9476,40.9671,28809.0
2024-01-09 15:30:00,42.12,42.13,42.04,42.05,140396.0,40.9768,40.9865,40.899,40.9087,140396.0
2024-01-09 15:35:00,42.05,42.07,42.02,42.05,69501.0,40.9087,40.9282,40.8795,40.9087,69501.0
2024-01-09 15:40:00,42.04,42.05,42.0,42.04,64381.0,40.899,40.9087,40.8601,40.899,64381.0
2024-01-09 15:45:00,42.04,42.06,42.01,42.04,97685.0,40.899,40.9184,40.8698,40.899,97685.0
2024-01-09 15:50:00,42.03,42.21,42.01,42.21,177848.0,40.8892,41.0644,40.8698,41.0644,177848.0
2024-01-09 15:55:00,42.21,42.21,42.12,42.14,398587.0,41.0644,41.0644,40.9768,40.9963,398587.0
2024-01-10 09:30:00,42.07,42.11,41.94,42.11,54983.0,40.9282,40.9671,40.8017,40.9671,54983.0
2024-01-10 09:35:00,42.09,42.18,42.07,42.18,18078.0,40.9476,41.0352,40.9282,41.0352,18078.0
2024-01-10 09:40:00,42.19,42.26,42.11,42.22,20968.0,41.0449,41.113,40.9671,41.0741,20968.0
2024-01-10 09:45:00,42.23,42.26,42.13,42.23,20542.0,41.0838,41.113,40.9865,41.0838,20542.0
2024-01-10 09:50:00,42.25,42.31,42.22,42.29,22731.0,41.1033,41.1616,41.0741,41.1422,22731.0
2024-01-10 09:55:00,42.27,42.32,42.23,42.3,15325.0,41.1227,41.1714,41.0838,41.1519,15325.0
2024-01-10 10:00:00,42.31,42.52,42.29,42.45,71486.0,41.1616,41.3659,41.1422,41.2978,71486.0
2024-01-10 10:05:00,42.45,42.45,42.35,42.4,48435.0,41.2978,41.2978,41.2006,41.2492,48435.0
2024-01-10 10:10:00,42.4,42.43,42.29,42.33,29944.0,41.2492,41.2784,41.1422,41.1811,29944.0
2024-01-10 10:15:00,42.33,42.33,42.23,42.27,28048.0,41.1811,41.1811,41.0838,41.1227,28048.0
2024-01-10 10:20:00,42.26,42.27,42.13,42.15,28734.0,41.113,41.1227,40.9865,41.006,28734.0
2024-01-10 10:25:00,42.14,42.19,42.11,42.16,17683.0,40.9963,41.0449,40.9671,41.0157,17683.0
2024-01-10 10:30:00,42.17,42.26,42.14,42.26,39038.0,41.0254,41.113,40.9963,41.113,39038.0
2024-01-10 10:35:00,42.26,42.29,42.21,42.22,22194.0,41.113,41.1422,41.0644,41.0741,22194.0
2024-01-10 10:40:00,42.22,42.25,42.17,42.24,21663.0,41.0741,41.1033,41.0254,41.0935,21663.0
2024-01-10 10:45:00,42.25,42.26,42.19,42.25,23400.0,41.1033,41.113,41.0449,41.1033,23400.0
2024-01-10 10:50:00,42.25,42.27,42.17,42.18,20774.0,41.1033,41.1227,41.0254,41.0352,20774.0
2024-01-10 10:55:00,42.18,42.26,42.18,42.26,17777.0,41.0352,41.113,41.0352,41.113,17777.0
2024-01-10 11:00:00,42.27,42.36,42.26,42.31,14966.0,41.1227,41.2103,41.113,41.1616,14966.0
2024-01-10 11:05:00,42.31,42.36,42.29,42.36,13063.0,41.1616,41.2103,41.1422,41.2103,13063.0
2024-01-10 11:10:00,42.36,42.37,42.3,42.3,18420.0,41.2103,41.22,41.1519,41.1519,18420.0
2024-01-10 11:15:00,42.3,42.33,42.28,42.3,22881.0,41.1519,41.1811,41.1325,41.1519,22881.0
2024-01-10 11:20:00,42.3,42.33,42.29,42.33,13539.0,41.1519,41.1811,41.1422,41.1811,13539.0
2024-01-10 11:25:00,42.34,42.36,42.32,42.34,10675.0,41.1908,41.2103,41.1714,41.1908,10675.0
2024-01-10 11:30:00,42.34,42.35,42.31,42.35,24205.0,41.1908,41.2006,41.1616,41.2006,24205.0
2024-01-10 11:35:00,42.34,42.43,42.34,42.41,14859.0,41.1908,41.2784,41.1908,41.2589,14859.0
2024-01-10 11:40:00,42.41,42.43,42.38,42.39,10679.0,41.2589,41.2784,41.2297,41.2395,10679.0
2024-01-10 11:45:00,42.39,42.43,42.37,42.38,22119.0,41.2395,41.2784,41.22,41.2297,22119.0
2024-01-10 11:50:00,42.37,42.38,42.33,42.36,14225.0,41.22,41.2297,41.1811,41.2103,14225.0
2024-01-10 11:55:00,42.35,42.41,42.32,42.4,13492.0,41.2006,41.2589,41.1714,41.2492,13492.0
2024-01-10 12:00:00,42.39,42.39,42.36,42.39,7322.0,41.2395,41.2395,41.2103,41.2395,7322.0
2024-01-10 12:05:00,42.38,42.45,42.38,42.44,20500.0,41.2297,41.2978,41.2297,41.2881,20500.0
2024-01-10 12:10:00,42.44,42.45,42.4,42.44,15389.0,41.2881,41.2978,41.2492,41.2881,15389.0
2024-01-10 12:15:00,42.45,42.45,42.4,42.43,11146.0,41.2978,41.2978,41.2492,41.2784,11146.0
2024-01-10 12:20:00,42.43,42.48,42.42,42.48,11630.0,41.2784,41.327,41.2687,41.327,11630.0
2024-01-10 12:25:00,42.48,42.49,42.43,42.45,11286.0,41.327,41.3368,41.2784,41.2978,11286.0
2024-01-10 12:30:00,42.44,42.45,42.42,42.42,10175.0,41.2881,41.2978,41.2687,41.2687,10175.0
2024-01-10 12:35:00,42.43,42.45,42.41,42.45,15738.0,41.2784,41.2978,41.2589,41.2978,15738.0
2024-01-10 12:40:00,42.45,42.46,42.42,42.46,12024.0,41.2978,41.3076,41.2687,41.3076,12024.0
2024-01-10 12:45:00,42.45,42.45,42.43,42.45,9136.0,41.2978,41.2978,41.2784,41.2978,9136.0
2024-01-10 12:50:00,42.45,42.46,42.42,42.43,15077.0,41.2978,41.3076,41.2687,41.2784,15077.0
2024-01-10 12:55:00,42.43,42.47,42.43,42.45,10124.0,41.2784,41.3173,41.2784,41.2978,10124.0
2024-01-10 13:00:00,42.46,42.51,42.41,42.51,14670.0,41.3076,41.3562,41.2589,41.3562,14670.0
2024-01-10 13:05:00,42.49,42.5,42.45,42.46,20351.0,41.3368,41.3465,41.2978,41.3076,20351.0
2024-01-10 13:10:00,42.46,42.46,42.4,42.46,18579.0,41.3076,41.3076,41.2492,41.3076,18579.0
2024-01-10 13:15:00,42.47,42.51,42.46,42.48,15958.0,41.3173,41.3562,41.3076,41.327,15958.0
2024-01-10 13:20:00,42.48,42.49,42.45,42.47,12922.0,41.327,41.3368,41.2978,41.3173,12922.0
2024-01-10 13:25:00,42.48,42.48,42.44,42.44,12417.0,41.327,41.327,41.2881,41.2881,12417.0
2024-01-10 13:30:00,42.44,42.44,42.39,42.4,12513.0,41.2881,41.2881,41.2395,41.2492,12513.0
2024-01-10 13:35:00,42.41,42.41,42.37,42.37,14247.0,41.2589,41.2589,41.22,41.22,14247.0
2024-01-10 13:40:00,42.37,42.38,42.35,42.36,12169.0,41.22,41.2297,41.2006,41.2103,12169.0
2024-01-10 13:45:00,42.35,42.4,42.35,42.4,12163.0,41.2006,41.2492,41.2006,41.2492,12163.0
2024-01-10 13:50:00,42.4,42.44,42.39,42.44,5816.0,41.2492,41.2881,41.2395,41.2881,5816.0
2024-01-10 13:55:00,42.44,42.46,42.42,42.45,13075.0,41.2881,41.3076,41.2687,41.2978,13075.0
2024-01-10 14:00:00,42.46,42.49,42.44,42.48,10757.0,41.3076,41.3368,41.2881,41.327,10757.0
2024-01-10 14:05:00,42.48,42.49,42.44,42.48,19951.0,41.327,41.3368,41.2881,41.327,19951.0
2024-01-10 14:10:00,42.48,42.62,42.47,42.55,26214.0,41.327,41.4632,41.3173,41.3951,26214.0
2024-01-10 14:15:00,42.55,42.57,42.52,42.55,10992.0,41.3951,41.4146,41.3659,41.3951,10992.0
2024-01-10 14:20:00,42.55,42.57,42.53,42.57,14278.0,41.3951,41.4146,41.3757,41.4146,14278.0
2024-01-10 14:25:00,42.57,42.61,42.56,42.58,18661.0,41.4146,41.4535,41.4049,41.4243,18661.0
2024-01-10 14:30:00,42.59,42.6,42.57,42.6,17287.0,41.434,41.4438,41.4146,41.4438,17287.0
2024-01-10 14:35:00,42.61,42.63,42.59,42.62,14551.0,41.4535,41.473,41.434,41.4632,14551.0
2024-01-10 14:40:00,42.63,42.68,42.62,42.68,21590.0,41.473,41.5216,41.4632,41.5216,21590.0
2024-01-10 14:45:00,42.68,42.69,42.65,42.66,24014.0,41.5216,41.5313,41.4924,41.5021,24014.0
2024-01-10 14:50:00,42.66,42.71,42.66,42.69,23136.0,41.5021,41.5508,41.5021,41.5313,23136.0
2024-01-10 14:55:00,42.69,42.69,42.61,42.66,85420.0,41.5313,41.5313,41.4535,41.5021,85420.0
2024-01-10 15:00:00,42.66,42.67,42.6,42.67,41041.0,41.5021,41.5119,41.4438,41.5119,41041.0
2024-01-10 15:05:00,42.67,42.67,42.6,42.61,61438.0,41.5119,41.5119,41.4438,41.4535,61438.0
2024-01-10 15:10:00,42.6,42.62,42.52,42.55,41077.0,41.4438,41.4632,41.3659,41.3951,41077.0
2024-01-10 15:15:00,42.55,42.58,42.47,42.48,35376.0,41.3951,41.4243,41.3173,41.327,35376.0
2024-01-10 15:20:00,42.48,42.49,42.4,42.42,19297.0,41.327,41.3368,41.2492,41.2687,19297.0
2024-01-10 15:25:00,42.41,42.49,42.41,42.47,22005.0,41.2589,41.3368,41.2589,41.3173,22005.0
2024-01-10 15:30:00,42.46,42.51,42.45,42.5,31118.0,41.3076,41.3562,41.2978,41.3465,31118.0
2024-01-10 15:35:00,42.5,42.54,42.48,42.52,36936.0,41.3465,41.3854,41.327,41.3659,36936.0
2024-01-10 15:40:00,42.52,42.53,42.47,42.48,56119.0,41.3659,41.3757,41.3173,41.327,56119.0
2024-01-10 15:45:00,42.49,42.54,42.47,42.5,80710.0,41.3368,41.3854,41.3173,41.3465,80710.0
2024-01-10 15:50:00,42.5,42.57,42.47,42.57,151413.0,41.3465,41.4146,41.3173,41.4146,151413.0
2024-01-10 15:55:00,42.57,42.58,42.53,42.57,278507.0,41.4146,41.4243,41.3757,41.4146,278507.0
2024-01-11 09:30:00,42.51,42.54,42.24,42.33,45976.0,41.3562,41.3854,41.0935,41.1811,45976.0
2024-01-11 09:35:00,42.36,42.4,42.2,42.31,20165.0,41.2103,41.2492,41.0546,41.1616,20165.0
2024-01-11 09:40:00,42.33,42.35,42.22,42.23,20754.0,41.1811,41.2006,41.0741,41.0838,20754.0
2024-01-11 09:45:00,42.23,42.29,42.11,42.15,68429.0,41.0838,41.1422,40.9671,41.006,68429.0
2024-01-11 09:50:00,42.16,42.19,42.05,42.05,28610.0,41.0157,41.0449,40.9087,40.9087,28610.0
2024-01-11 09:55:00,42.05,42.05,41.95,41.98,35978.0,40.9087,40.9087,40.8114,40.8406,35978.0
2024-01-11 10:00:00,41.98,41.98,41.86,41.89,62282.0,40.8406,40.8406,40.7239,40.753,62282.0
2024-01-11 10:05:00,41.89,41.9,41.73,41.74,57739.0,40.753,40.7628,40.5974,40.6071,57739.0
2024-01-11 10:10:00,41.75,41.78,41.64,41.65,56694.0,40.6168,40.646,40.5098,40.5196,56694.0
2024-01-11 10:15:00,41.65,41.73,41.6,41.71,51747.0,40.5196,40.5974,40.4709,40.5779,51747.0
2024-01-11 10:20:00,41.7,41.7,41.65,41.67,58416.0,40.5682,40.5682,40.5196,40.539,58416.0
2024-01-11 10:25:00,41.67,41.7,41.55,41.56,103360.0,40.539,40.5682,40.4223,40.432,103360.0
2024-01-11 10:30:00,41.57,41.75,41.57,41.67,56499.0,40.4417,40.6168,40.4417,40.539,56499.0
2024-01-11 10:35:00,41.68,41.8,41.68,41.78,32639.0,40.5487,40.6655,40.5487,40.646,32639.0
2024-01-11 10:40:00,41.76,41.79,41.7,41.77,22271.0,40.6266,40.6558,40.5682,40.6363,22271.0
2024-01-11 10:45:00,41.76,41.78,41.7,41.74,35413.0,40.6266,40.646,40.5682,40.6071,35413.0
2024-01-11 10:50:00,41.74,41.74,41.59,41.61,24743.0,40.6071,40.6071,40.4612,40.4806,24743.0
2024-01-11 10:55:00,41.61,41.65,41.57,41.6,27483.0,40.4806,40.5196,40.4417,40.4709,27483.0
2024-01-11 11:00:00,41.61,41.63,41.57,41.58,32640.0,40.4806,40.5001,40.4417,40.4515,32640.0
2024-01-11 11:05:00,41.58,41.66,41.58,41.66,24580.0,40.4515,40.5293,40.4515,40.5293,24580.0
2024-01-11 11:10:00,41.66,41.69,41.56,41.57,53397.0,40.5293,40.5585,40.432,40.4417,53397.0
2024-01-11 11:15:00,41.57,41.58,41.49,41.51,78499.0,40.4417,40.4515,40.3639,40.3834,78499.0
2024-01-11 11:20:00,41.51,41.62,41.5,41.61,47013.0,40.3834,40.4904,40.3736,40.4806,47013.0
2024-01-11 11:25:00,41.61,41.75,41.61,41.7,54672.0,40.4806,40.6168,40.4806,40.5682,54672.0
2024-01-11 11:30:00,41.7,41.71,41.6,41.62,30978.0,40.5682,40.5779,40.4709,40.4904,30978.0
2024-01-11 11:35:00,41.62,41.63,41.52,41.52,33354.0,40.4904,40.5001,40.3931,40.3931,33354.0
2024-01-11 11:40:00,41.53,41.59,41.51,41.56,22150.0,40.4028,40.4612,40.3834,40.432,22150.0
2024-01-11 11:45:00,41.55,41.64,41.51,41.64,28976.0,40.4223,40.5098,40.3834,40.5098,28976.0
2024-01-11 11:50:00,41.64,41.64,41.53,41.55,18875.0,40.5098,40.5098,40.4028,40.4223,18875.0
2024-01-11 11:55:00,41.55,41.55,41.51,41.54,19420.0,40.4223,40.4223,40.3834,40.4125,19420.0
2024-01-11 12:00:00,41.54,41.61,41.52,41.6,21713.0,40.4125,40.4806,40.3931,40.4709,21713.0
2024-01-11 12:05:00,41.59,41.6,41.54,41.58,21861.0,40.4612,40.4709,40.4125,40.4515,21861.0
2024-01-11 12:10:00,41.59,41.66,41.58,41.64,26319.0,40.4612,40.5293,40.4515,40.5098,26319.0
2024-01-11 12:15:00,41.64,41.65,41.57,41.59,29211.0,40.5098,40.5196,40.4417,40.4612,29211.0
2024-01-11 12:20:00,41.59,41.65,41.57,41.63,53838.0,40.4612,40.5196,40.4417,40.5001,53838.0
2024-01-11 12:25:00,41.62,41.66,41.6,41.61,17512.0,40.4904,40.5293,40.4709,40.4806,17512.0
2024-01-11 12:30:00,41.61,41.68,41.6,41.64,20142.0,40.4806,40.5487,40.4709,40.5098,20142.0
2024-01-11 12:35:00,41.64,41.67,41.63,41.67,18897.0,40.5098,40.539,40.5001,40.539,18897.0
2024-01-11 12:40:00,41.66,41.72,41.65,41.69,30310.0,40.5293,40.5877,40.5196,40.5585,30310.0
2024-01-11 12:45:00,41.7,41.72,41.68,41.7,14437.0,40.5682,40.5877,40.5487,40.5682,14437.0
2024-01-11 12:50:00,41.7,41.74,41.68,41.68,22581.0,40.5682,40.6071,40.5487,40.5487,22581.0
2024-01-11 12:55:00,41.67,41.68,41.63,41.66,15201.0,40.539,40.5487,40.5001,40.5293,15201.0
2024-01-11 13:00:00,41.65,41.72,41.64,41.71,16404.0,40.5196,40.5877,40.5098,40.5779,16404.0
2024-01-11 13:05:00,41.71,41.75,41.69,41.73,18498.0,40.5779,40.6168,40.5585,40.5974,18498.0
2024-01-11 13:10:00,41.73,41.76,41.73,41.74,10632.0,40.5974,40.6266,40.5974,40.6071,10632.0
2024-01-11 13:15:00,41.75,41.78,41.73,41.75,28587.0,40.6168,40.646,40.5974,40.6168,28587.0
2024-01-11 13:20:00,41.75,41.76,41.72,41.74,10579.0,40.6168,40.6266,40.5877,40.6071,10579.0
2024-01-11 13:25:00,41.73,41.73,41.65,41.67,18275.0,40.5974,40.5974,40.5196,40.539,18275.0
2024-01-11 13:30:00,41.67,41.73,41.67,41.72,23348.0,40.539,40.5974,40.539,40.5877,23348.0
2024-01-11 13:35:00,41.72,41.72,41.61,41.63,134175.0,40.5877,40.5877,40.4806,40.5001,134175.0
2024-01-11 13:40:00,41.64,41.73,41.63,41.71,39500.0,40.5098,40.5974,40.5001,40.5779,39500.0
2024-01-11 13:45:00,41.72,41.74,41.7,41.71,14543.0,40.5877,40.6071,40.5682,40.5779,14543.0
2024-01-11 13:50:00,41.7,41.77,41.69,41.75,26037.0,40.5682,40.6363,40.5585,40.6168,26037.0
2024-01-11 13:55:00,41.75,41.82,41.74,41.81,15820.0,40.6168,40.6849,40.6071,40.6752,15820.0
2024-01-11 14:00:00,41.82,41.84,41.78,41.8,20024.0,40.6849,40.7044,40.646,40.6655,20024.0
2024-01-11 14:05:00,41.79,41.82,41.74,41.75,14139.0,40.6558,40.6849,40.6071,40.6168,14139.0
2024-01-11 14:10:00,41.74,41.8,41.74,41.8,15610.0,40.6071,40.6655,40.6071,40.6655,15610.0
2024-01-11 14:15:00,41.8,41.83,41.77,41.77,17107.0,40.6655,40.6947,40.6363,40.6363,17107.0
2024-01-11 14:20:00,41.77,41.79,41.75,41.77,11696.0,40.6363,40.6558,40.6168,40.6363,11696.0
2024-01-11 14:25:00,41.77,41.8,41.72,41.79,51673.0,40.6363,40.6655,40.5877,40.6558,51673.0
2024-01-11 14:30:00,41.79,41.83,41.78,41.8,25861.0,40.6558,40.6947,40.646,40.6655,25861.0
2024-01-11 14:35:00,41.8,41.81,41.76,41.77,10804.0,40.6655,40.6752,40.6266,40.6363,10804.0
2024-01-11 14:40:00,41.78,41.82,41.76,41.77,21313.0,40.646,40.6849,40.6266,40.6363,21313.0
2024-01-11 14:45:00,41.76,41.81,41.76,41.8,33150.0,40.6266,40.6752,40.6266,40.6655,33150.0
2024-01-11 14:50:00,41.81,41.86,41.81,41.85,10325.0,40.6752,40.7239,40.6752,40.7141,10325.0
2024-01-11 14:55:00,41.84,41.87,41.83,41.84,44551.0,40.7044,40.7336,40.6947,40.7044,44551.0
2024-01-11 15:00:00,41.84,41.87,41.79,41.81,67267.0,40.7044,40.7336,40.6558,40.6752,67267.0
2024-01-11 15:05:00,41.8,41.8,41.72,41.72,21715.0,40.6655,40.6655,40.5877,40.5877,21715.0
2024-01-11 15:10:00,41.72,41.74,41.67,41.73,32664.0,40.5877,40.6071,40.539,40.5974,32664.0
2024-01-11 15:15:00,41.73,41.73,41.68,41.72,44340.0,40.5974,40.5974,40.5487,40.5877,44340.0
2024-01-11 15:20:00,41.72,41.76,41.71,41.76,23878.0,40.5877,40.6266,40.5779,40.6266,23878.0
2024-01-11 15:25:00,41.76,41.79,41.74,41.74,20171.0,40.6266,40.6558,40.6071,40.6071,20171.0
2024-01-11 15:30:00,41.74,41.8,41.74,41.79,43118.0,40.6071,40.6655,40.6071,40.6558,43118.0
2024-01-11 15:35:00,41.79,41.82,41.75,41.79,46392.0,40.6558,40.6849,40.6168,40.6558,46392.0
2024-01-11 15:40:00,41.79,41.84,41.77,41.82,45582.0,40.6558,40.7044,40.6363,40.6849,45582.0
2024-01-11 15:45:00,41.82,41.88,41.77,41.86,90252.0,40.6849,40.7433,40.6363,40.7239,90252.0
2024-01-11 15:50:00,41.86,41.87,41.8,41.86,177136.0,40.7239,40.7336,40.6655,40.7239,177136.0
2024-01-11 15:55:00,41.86,41.92,41.85,41.88,296315.0,40.7239,40.7822,40.7141,40.7433,296315.0
2024-01-12 09:30:00,41.96,42.07,41.92,41.95,30494.0,40.8211,40.9282,40.7822,40.8114,30494.0
2024-01-12 09:35:00,41.93,42.05,41.85,41.87,22708.0,40.792,40.9087,40.7141,40.7336,22708.0
2024-01-12 09:40:00,41.87,41.96,41.85,41.91,22415.0,40.7336,40.8211,40.7141,40.7725,22415.0
2024-01-12 09:45:00,41.91,42.02,41.83,41.86,91931.0,40.7725,40.8795,40.6947,40.7239,91931.0
2024-01-12 09:50:00,41.87,41.96,41.86,41.95,24293.0,40.7336,40.8211,40.7239,40.8114,24293.0
2024-01-12 09:55:00,41.94,41.96,41.87,41.89,19537.0,40.8017,40.8211,40.7336,40.753,19537.0
2024-01-12 10:00:00,41.89,41.89,41.72,41.82,50969.0,40.753,40.753,40.5877,40.6849,50969.0
2024-01-12 10:05:00,41.82,41.82,41.68,41.69,51859.0,40.6849,40.6849,40.5487,40.5585,51859.0
2024-01-12 10:10:00,41.69,41.75,41.67,41.71,39241.0,40.5585,40.6168,40.539,40.5779,39241.0
2024-01-12 10:15:00,41.71,41.74,41.55,41.55,53991.0,40.5779,40.6071,40.4223,40.4223,53991.0
2024-01-12 10:20:00,41.54,41.6,41.48,41.59,37603.0,40.4125,40.4709,40.3542,40.4612,37603.0
2024-01-12 10:25:00,41.59,41.6,41.46,41.48,74756.0,40.4612,40.4709,40.3347,40.3542,74756.0
2024-01-12 10:30:00,41.48,41.58,41.48,41.5,53215.0,40.3542,40.4515,40.3542,40.3736,53215.0
2024-01-12 10:35:00,41.49,41.5,41.4,41.41,54830.0,40.3639,40.3736,40.2763,40.2861,54830.0
2024-01-12 10:40:00,41.43,41.5,41.42,41.46,39567.0,40.3055,40.3736,40.2958,40.3347,39567.0
2024-01-12 10:45:00,41.47,41.47,41.28,41.3,44930.0,40.3444,40.3444,40.1596,40.1791,44930.0
2024-01-12 10:50:00,41.29,41.37,41.28,41.33,46898.0,40.1693,40.2472,40.1596,40.2082,46898.0
2024-01-12 10:55:00,41.32,41.39,41.3,41.36,38929.0,40.1985,40.2666,40.1791,40.2374,38929.0
2024-01-12 11:00:00,41.35,41.38,41.32,41.37,36243.0,40.2277,40.2569,40.1985,40.2472,36243.0
2024-01-12 11:05:00,41.36,41.41,41.35,41.39,36839.0,40.2374,40.2861,40.2277,40.2666,36839.0
2024-01-12 11:10:00,41.38,41.39,41.33,41.39,27471.0,40.2569,40.2666,40.2082,40.2666,27471.0
2024-01-12 11:15:00,41.4,41.41,41.36,41.37,23304.0,40.2763,40.2861,40.2374,40.2472,23304.0
2024-01-12 11:20:00,41.36,41.38,41.33,41.36,40241.0,40.2374,40.2569,40.2082,40.2374,40241.0
2024-01-12 11:25:00,41.35,41.41,41.33,41.33,26845.0,40.2277,40.2861,40.2082,40.2082,26845.0
2024-01-12 11:30:00,41.34,41.37,41.32,41.36,32616.0,40.218,40.2472,40.1985,40.2374,32616.0
2024-01-12 11:35:00,41.36,41.39,41.32,41.33,27462.0,40.2374,40.2666,40.1985,40.2082,27462.0
2024-01-12 11:40:00,41.34,41.38,41.28,41.38,36515.0,40.218,40.2569,40.1596,40.2569,36515.0
2024-01-12 11:45:00,41.38,41.49,41.36,41.48,43221.0,40.2569,40.3639,40.2374,40.3542,43221.0
2024-01-12 11:50:00,41.48,41.62,41.46,41.61,81106.0,40.3542,40.4904,40.3347,40.4806,81106.0
2024-01-12 11:55:00,41.62,41.67,41.58,41.62,83647.0,40.4904,40.539,40.4515,40.4904,83647.0
2024-01-12 12:00:00,41.63,41.68,41.62,41.63,52959.0,40.5001,40.5487,40.4904,40.5001,52959.0
2024-01-12 12:05:00,41.63,41.65,41.61,41.63,43289.0,40.5001,40.5196,40.4806,40.5001,43289.0
2024-01-12 12:10:00,41.63,41.65,41.55,41.58,128106.0,40.5001,40.5196,40.4223,40.4515,128106.0
2024-01-12 12:15:00,41.58,41.58,41.5,41.51,26060.0,40.4515,40.4515,40.3736,40.3834,26060.0
2024-01-12 12:20:00,41.51,41.58,41.5,41.52,23930.0,40.3834,40.4515,40.3736,40.3931,23930.0
2024-01-12 12:25:00,41.52,41.58,41.49,41.58,36569.0,40.3931,40.4515,40.3639,40.4515,36569.0
2024-01-12 12:30:00,41.57,41.63,41.56,41.63,36491.0,40.4417,40.5001,40.432,40.5001,36491.0
2024-01-12 12:35:00,41.63,41.64,41.58,41.6,40725.0,40.5001,40.5098,40.4515,40.4709,40725.0
2024-01-12 12:40:00,41.61,41.65,41.6,41.63,22357.0,40.4806,40.5196,40.4709,40.5001,22357.0
2024-01-12 12:45:00,41.63,41.66,41.62,41.65,59685.0,40.5001,40.5293,40.4904,40.5196,59685.0
2024-01-12 12:50:00,41.64,41.66,41.61,41.64,45353.0,40.5098,40.5293,40.4806,40.5098,45353.0
2024-01-12 12:55:00,41.64,41.65,41.58,41.6,50656.0,40.5098,40.5196,40.4515,40.4709,50656.0
2024-01-12 13:00:00,41.61,41.65,41.59,41.64,61272.0,40.4806,40.5196,40.4612,40.5098,61272.0
2024-01-12 13:05:00,41.64,41.66,41.61,41.63,30446.0,40.5098,40.5293,40.4806,40.5001,30446.0
2024-01-12 13:10:00,41.63,41.63,41.57,41.58,37479.0,40.5001,40.5001,40.4417,40.4515,37479.0
2024-01-12 13:15:00,41.58,41.58,41.52,41.56,27652.0,40.4515,40.4515,40.3931,40.432,27652.0
2024-01-12 13:20:00,41.56,41.56,41.48,41.5,34720.0,40.432,40.432,40.3542,40.3736,34720.0
2024-01-12 13:25:00,41.5,41.58,41.49,41.58,15619.0,40.3736,40.4515,40.3639,40.4515,15619.0
2024-01-12 13:30:00,41.58,41.6,41.54,41.54,30527.0,40.4515,40.4709,40.4125,40.4125,30527.0
2024-01-12 13:35:00,41.54,41.61,41.54,41.59,17648.0,40.4125,40.4806,40.4125,40.4612,17648.0
2024-01-12 13:40:00,41.59,41.61,41.58,41.61,21681.0,40.4612,40.4806,40.4515,40.4806,21681.0
2024-01-12 13:45:00,41.61,41.65,41.59,41.63,21275.0,40.4806,40.5196,40.4612,40.5001,21275.0
2024-01-12 13:50:00,41.64,41.64,41.56,41.58,22572.0,40.5098,40.5098,40.432,40.4515,22572.0
2024-01-12 13:55:00,41.57,41.59,41.54,41.54,30254.0,40.4417,40.4612,40.4125,40.4125,30254.0
2024-01-12 14:00:00,41.53,41.56,41.51,41.54,25838.0,40.4028,40.432,40.3834,40.4125,25838.0
2024-01-12 14:05:00,41.55,41.55,41.5,41.5,8830.0,40.4223,40.4223,40.3736,40.3736,8830.0
2024-01-12 14:10:00,41.5,41.51,41.47,41.48,43255.0,40.3736,40.3834,40.3444,40.3542,43255.0
2024-01-12 14:15:00,41.48,41.49,41.46,41.48,26012.0,40.3542,40.3639,40.3347,40.3542,26012.0
2024-01-12 14:20:00,41.48,41.52,41.45,41.48,34457.0,40.3542,40.3931,40.325,40.3542,34457.0
2024-01-12 14:25:00,41.48,41.51,41.45,41.46,16307.0,40.3542,40.3834,40.325,40.3347,16307.0
2024-01-12 14:30:00,41.45,41.45,41.36,41.38,46985.0,40.325,40.325,40.2374,40.2569,46985.0
2024-01-12 14:35:00,41.37,41.38,41.31,41.32,54833.0,40.2472,40.2569,40.1888,40.1985,54833.0
2024-01-12 14:40:00,41.32,41.35,41.3,41.33,56489.0,40.1985,40.2277,40.1791,40.2082,56489.0
2024-01-12 14:45:00,41.32,41.32,41.25,41.27,36700.0,40.1985,40.1985,40.1304,40.1499,36700.0
2024-01-12 14:50:00,41.27,41.3,41.26,41.27,29783.0,40.1499,40.1791,40.1401,40.1499,29783.0
2024-01-12 14:55:00,41.27,41.28,41.23,41.23,44607.0,40.1499,40.1596,40.111,40.111,44607.0
2024-01-12 15:00:00,41.23,41.23,41.16,41.16,77839.0,40.111,40.111,40.0429,40.0429,77839.0
2024-01-12 15:05:00,41.16,41.2,41.13,41.13,39439.0,40.0429,40.0818,40.0137,40.0137,39439.0
2024-01-12 15:10:00,41.14,41.14,41.06,41.08,66262.0,40.0234,40.0234,39.9456,39.965,66262.0
2024-01-12 15:15:00,41.08,41.15,41.06,41.15,94174.0,39.965,40.0331,39.9456,40.0331,94174.0
2024-01-12 15:20:00,41.15,41.19,41.12,41.18,50102.0,40.0331,40.072,40.0039,40.0623,50102.0
2024-01-12 15:25:00,41.18,41.23,41.17,41.21,54982.0,40.0623,40.111,40.0526,40.0915,54982.0
2024-01-12 15:30:00,41.21,41.23,41.19,41.23,64296.0,40.0915,40.111,40.072,40.111,64296.0
2024-01-12 15:35:00,41.23,41.24,41.21,41.22,85818.0,40.111,40.1207,40.0915,40.1012,85818.0
2024-01-12 15:40:00,41.22,41.22,41.16,41.18,100346.0,40.1012,40.1012,40.0429,40.0623,100346.0
2024-01-12 15:45:00,41.18,41.2,41.15,41.19,126476.0,40.0623,40.0818,40.0331,40.072,126476.0
2024-01-12 15:50:00,41.19,41.22,41.15,41.21,196196.0,40.072,40.1012,40.0331,40.0915,196196.0
2024-01-12 15:55:00,41.22,41.25,41.17,41.2,524428.0,40.1012,40.1304,40.0526,40.0818,524428.0
2024-01-16 09:30:00,40.82,40.95,40.28,40.36,122225.0,39.7121,39.8386,39.1867,39.2646,122225.0
2024-01-16 09:35:00,40.36,40.4,40.22,40.32,31485.0,39.2646,39.3035,39.1284,39.2257,31485.0
2024-01-16 09:40:00,40.33,40.43,40.21,40.31,57830.0,39.2354,39.3327,39.1186,39.2159,57830.0
2024-01-16 09:45:00,40.3,40.38,40.18,40.34,57691.0,39.2062,39.284,39.0895,39.2451,57691.0
2024-01-16 09:50:00,40.34,40.36,40.2,40.22,43113.0,39.2451,39.2646,39.1089,39.1284,43113.0
2024-01-16 09:55:00,40.21,40.27,40.19,40.23,41680.0,39.1186,39.177,39.0992,39.1381,41680.0
2024-01-16 10:00:00,40.22,40.27,40.16,40.18,42030.0,39.1284,39.177,39.07,39.0895,42030.0
2024-01-16 10:05:00,40.18,40.33,40.16,40.3,35731.0,39.0895,39.2354,39.07,39.2062,35731.0
2024-01-16 10:10:00,40.3,40.35,40.28,40.32,43976.0,39.2062,39.2548,39.1867,39.2257,43976.0
2024-01-16 10:15:00,40.33,40.45,40.32,40.43,34731.0,39.2354,39.3521,39.2257,39.3327,34731.0
2024-01-16 10:20:00,40.42,40.48,40.41,40.47,30420.0,39.3229,39.3813,39.3132,39.3716,30420.0
2024-01-16 10:25:00,40.48,40.51,40.41,40.43,38584.0,39.3813,39.4105,39.3132,39.3327,38584.0
2024-01-16 10:30:00,40.43,40.44,40.37,40.4,71932.0,39.3327,39.3424,39.2743,39.3035,71932.0
2024-01-16 10:35:00,40.4,40.46,40.39,40.45,35292.0,39.3035,39.3619,39.2938,39.3521,35292.0
2024-01-16 10:40:00,40.45,40.59,40.45,40.47,69592.0,39.3521,39.4883,39.3521,39.3716,69592.0
2024-01-16 10:45:00,40.46,40.49,40.43,40.48,25136.0,39.3619,39.391,39.3327,39.3813,25136.0
2024-01-16 10:50:00,40.48,40.48,40.4,40.41,26473.0,39.3813,39.3813,39.3035,39.3132,26473.0
2024-01-16 10:55:00,40.41,40.42,40.31,40.31,21384.0,39.3132,39.3229,39.2159,39.2159,21384.0
2024-01-16 11:00:00,40.32,40.33,40.17,40.23,103558.0,39.2257,39.2354,39.0797,39.1381,103558.0
2024-01-16 11:05:00,40.23,40.32,40.19,40.21,35784.0,39.1381,39.2257,39.0992,39.1186,35784.0
2024-01-16 11:10:00,40.23,40.34,40.2,40.32,16088.0,39.1381,39.2451,39.1089,39.2257,16088.0
2024-01-16 11:15:00,40.3,40.36,40.26,40.36,35987.0,39.2062,39.2646,39.1673,39.2646,35987.0
2024-01-16 11:20:00,40.35,40.47,40.34,40.44,14897.0,39.2548,39.3716,39.2451,39.3424,14897.0
2024-01-16 11:25:00,40.43,40.43,40.29,40.29,161055.0,39.3327,39.3327,39.1965,39.1965,161055.0
2024-01-16 11:30:00,40.29,40.43,40.29,40.43,174578.0,39.1965,39.3327,39.1965,39.3327,174578.0
2024-01-16 11:35:00,40.43,40.5,40.43,40.49,86836.0,39.3327,39.4008,39.3327,39.391,86836.0
2024-01-16 11:40:00,40.5,40.52,40.39,40.47,64162.0,39.4008,39.4202,39.2938,39.3716,64162.0
2024-01-16 11:45:00,40.47,40.49,40.39,40.41,24681.0,39.3716,39.391,39.2938,39.3132,24681.0
2024-01-16 11:50:00,40.41,40.45,40.39,40.4,20207.0,39.3132,39.3521,39.2938,39.3035,20207.0
2024-01-16 11:55:00,40.39,40.49,40.38,40.49,32467.0,39.2938,39.391,39.284,39.391,32467.0
2024-01-16 12:00:00,40.48,40.49,40.35,40.39,55626.0,39.3813,39.391,39.2548,39.2938,55626.0
2024-01-16 12:05:00,40.39,40.47,40.37,40.45,24928.0,39.2938,39.3716,39.2743,39.3521,24928.0
2024-01-16 12:10:00,40.45,40.48,40.38,40.41,39533.0,39.3521,39.3813,39.284,39.3132,39533.0
2024-01-16 12:15:00,40.42,40.52,40.41,40.51,46954.0,39.3229,39.4202,39.3132,39.4105,46954.0
2024-01-16 12:20:00,40.51,40.52,40.46,40.46,43619.0,39.4105,39.4202,39.3619,39.3619,43619.0
2024-01-16 12:25:00,40.46,40.47,40.43,40.44,27479.0,39.3619,39.3716,39.3327,39.3424,27479.0
2024-01-16 12:30:00,40.44,40.44,40.34,40.34,32098.0,39.3424,39.3424,39.2451,39.2451,32098.0
2024-01-16 12:35:00,40.34,40.41,40.34,40.38,16454.0,39.2451,39.3132,39.2451,39.284,16454.0
2024-01-16 12:40:00,40.37,40.39,40.35,40.35,38452.0,39.2743,39.2938,39.2548,39.2548,38452.0
2024-01-16 12:45:00,40.35,40.39,40.33,40.36,37882.0,39.2548,39.2938,39.2354,39.2646,37882.0
2024-01-16 12:50:00,40.36,40.4,40.35,40.37,27120.0,39.2646,39.3035,39.2548,39.2743,27120.0
2024-01-16 12:55:00,40.37,40.38,40.34,40.35,25477.0,39.2743,39.284,39.2451,39.2548,25477.0
2024-01-16 13:00:00,40.35,40.39,40.34,40.37,35442.0,39.2548,39.2938,39.2451,39.2743,35442.0
2024-01-16 13:05:00,40.37,40.39,40.36,40.36,29686.0,39.2743,39.2938,39.2646,39.2646,29686.0
2024-01-16 13:10:00,40.36,40.36,40.33,40.34,31456.0,39.2646,39.2646,39.2354,39.2451,31456.0
2024-01-16 13:15:00,40.33,40.4,40.31,40.37,55286.0,39.2354,39.3035,39.2159,39.2743,55286.0
2024-01-16 13:20:00,40.37,40.38,40.3,40.32,31180.0,39.2743,39.284,39.2062,39.2257,31180.0
2024-01-16 13:25:00,40.32,40.37,40.29,40.34,47262.0,39.2257,39.2743,39.1965,39.2451,47262.0
2024-01-16 13:30:00,40.34,40.37,40.33,40.37,65732.0,39.2451,39.2743,39.2354,39.2743,65732.0
2024-01-16 13:35:00,40.37,40.41,40.3,40.4,115962.0,39.2743,39.3132,39.2062,39.3035,115962.0
2024-01-16 13:40:00,40.4,40.4,40.33,40.36,41264.0,39.3035,39.3035,39.2354,39.2646,41264.0
2024-01-16 13:45:00,40.36,40.36,40.31,40.34,15167.0,39.2646,39.2646,39.2159,39.2451,15167.0
2024-01-16 13:50:00,40.33,40.33,40.23,40.27,31799.0,39.2354,39.2354,39.1381,39.177,31799.0
2024-01-16 13:55:00,40.27,40.3,40.26,40.26,15908.0,39.177,39.2062,39.1673,39.1673,15908.0
2024-01-16 14:00:00,40.26,40.33,40.25,40.3,22338.0,39.1673,39.2354,39.1576,39.2062,22338.0
2024-01-16 14:05:00,40.3,40.31,40.27,40.27,21724.0,39.2062,39.2159,39.177,39.177,21724.0
2024-01-16 14:10:00,40.27,40.29,40.21,40.23,25029.0,39.177,39.1965,39.1186,39.1381,25029.0
2024-01-16 14:15:00,40.22,40.24,40.2,40.21,31814.0,39.1284,39.1478,39.1089,39.1186,31814.0
2024-01-16 14:20:00,40.22,40.25,40.21,40.25,24578.0,39.1284,39.1576,39.1186,39.1576,24578.0
2024-01-16 14:25:00,40.25,40.29,40.24,40.25,26787.0,39.1576,39.1965,39.1478,39.1576,26787.0
2024-01-16 14:30:00,40.25,40.27,40.2,40.25,44444.0,39.1576,39.177,39.1089,39.1576,44444.0
2024-01-16 14:35:00,40.25,40.31,40.25,40.27,16118.0,39.1576,39.2159,39.1576,39.177,16118.0
2024-01-16 14:40:00,40.29,40.3,40.26,40.27,27836.0,39.1965,39.2062,39.1673,39.177,27836.0
2024-01-16 14:45:00,40.27,40.32,40.27,40.32,43542.0,39.177,39.2257,39.177,39.2257,43542.0
2024-01-16 14:50:00,40.31,40.36,40.3,40.31,22908.0,39.2159,39.2646,39.2062,39.2159,22908.0
2024-01-16 14:55:00,40.3,40.31,40.27,40.3,31529.0,39.2062,39.2159,39.177,39.2062,31529.0
2024-01-16 15:00:00,40.3,40.37,40.29,40.36,39931.0,39.2062,39.2743,39.1965,39.2646,39931.0
2024-01-16 15:05:00,40.35,40.36,40.31,40.36,33780.0,39.2548,39.2646,39.2159,39.2646,33780.0
2024-01-16 15:10:00,40.36,40.42,40.35,40.38,64907.0,39.2646,39.3229,39.2548,39.284,64907.0
2024-01-16 15:15:00,40.38,40.42,40.37,40.4,45353.0,39.284,39.3229,39.2743,39.3035,45353.0
2024-01-16 15:20:00,40.4,40.43,40.36,40.38,41171.0,39.3035,39.3327,39.2646,39.284,41171.0
2024-01-16 15:25:00,40.38,40.42,40.38,40.41,38615.0,39.284,39.3229,39.284,39.3132,38615.0
2024-01-16 15:30:00,40.41,40.45,40.4,40.43,57176.0,39.3132,39.3521,39.3035,39.3327,57176.0
2024-01-16 15:35:00,40.43,40.51,40.42,40.47,70685.0,39.3327,39.4105,39.3229,39.3716,70685.0
2024-01-16 15:40:00,40.47,40.47,40.43,40.44,78107.0,39.3716,39.3716,39.3327,39.3424,78107.0
2024-01-16 15:45:00,40.44,40.5,40.43,40.49,107096.0,39.3424,39.4008,39.3327,39.391,107096.0
2024-01-16 15:50:00,40.49,40.59,40.49,40.58,242662.0,39.391,39.4883,39.391,39.4786,242662.0
2024-01-16 15:55:00,40.58,40.72,40.57,40.7,512245.0,39.4786,39.6148,39.4689,39.5953,512245.0
2024-01-17 09:30:00,40.57,40.86,40.39,40.74,153555.0,39.4689,39.751,39.2938,39.6343,153555.0
2024-01-17 09:35:00,40.7,40.86,40.63,40.84,45047.0,39.5953,39.751,39.5272,39.7315,45047.0
2024-01-17 09:40:00,40.85,40.88,40.66,40.68,39203.0,39.7413,39.7705,39.5564,39.5759,39203.0
2024-01-17 09:45:00,40.68,40.78,40.65,40.78,46597.0,39.5759,39.6732,39.5467,39.6732,46597.0
2024-01-17 09:50:00,40.78,40.8,40.59,40.6,39467.0,39.6732,39.6926,39.4883,39.4981,39467.0
2024-01-17 09:55:00,40.6,40.6,40.43,40.48,27372.0,39.4981,39.4981,39.3327,39.3813,27372.0
2024-01-17 10:00:00,40.48,40.64,40.43,40.62,38207.0,39.3813,39.537,39.3327,39.5175,38207.0
2024-01-17 10:05:00,40.61,40.65,40.58,40.61,23936.0,39.5078,39.5467,39.4786,39.5078,23936.0
2024-01-17 10:10:00,40.59,40.6,40.48,40.51,24205.0,39.4883,39.4981,39.3813,39.4105,24205.0
2024-01-17 10:15:00,40.51,40.54,40.33,40.35,37665.0,39.4105,39.4397,39.2354,39.2548,37665.0
2024-01-17 10:20:00,40.34,40.43,40.32,40.41,49058.0,39.2451,39.3327,39.2257,39.3132,49058.0
2024-01-17 10:25:00,40.42,40.47,40.38,40.39,28556.0,39.3229,39.3716,39.284,39.2938,28556.0
2024-01-17 10:30:00,40.38,40.45,40.35,40.43,42477.0,39.284,39.3521,39.2548,39.3327,42477.0
2024-01-17 10:35:00,40.43,40.49,40.35,40.49,31116.0,39.3327,39.391,39.2548,39.391,31116.0
2024-01-17 10:40:00,40.48,40.48,40.34,40.36,23541.0,39.3813,39.3813,39.2451,39.2646,23541.0
2024-01-17 10:45:00,40.36,40.45,40.33,40.39,47524.0,39.2646,39.3521,39.2354,39.2938,47524.0
2024-01-17 10:50:00,40.39,40.39,40.29,40.3,19159.0,39.2938,39.2938,39.1965,39.2062,19159.0
2024-01-17 10:55:00,40.3,40.36,40.29,40.36,39739.0,39.2062,39.2646,39.1965,39.2646,39739.0
2024-01-17 11:00:00,40.35,40.4,40.33,40.37,25947.0,39.2548,39.3035,39.2354,39.2743,25947.0
2024-01-17 11:05:00,40.37,40.4,40.3,40.3,34148.0,39.2743,39.3035,39.2062,39.2062,34148.0
2024-01-17 11:10:00,40.3,40.34,40.28,40.29,95813.0,39.2062,39.2451,39.1867,39.1965,95813.0
2024-01-17 11:15:00,40.29,40.41,40.28,40.41,37245.0,39.1965,39.3132,39.1867,39.3132,37245.0
2024-01-17 11:20:00,40.41,40.41,40.34,40.34,45397.0,39.3132,39.3132,39.2451,39.2451,45397.0
2024-01-17 11:25:00,40.34,40.4,40.31,40.35,67159.0,39.2451,39.3035,39.2159,39.2548,67159.0
2024-01-17 11:30:00,40.36,40.36,40.3,40.33,52157.0,39.2646,39.2646,39.2062,39.2354,52157.0
2024-01-17 11:35:00,40.33,40.36,40.29,40.32,53798.0,39.2354,39.2646,39.1965,39.2257,53798.0
2024-01-17 11:40:00,40.32,40.36,40.32,40.34,63681.0,39.2257,39.2646,39.2257,39.2451,63681.0
2024-01-17 11:45:00,40.34,40.39,40.34,40.37,25597.0,39.2451,39.2938,39.2451,39.2743,25597.0
2024-01-17 11:50:00,40.36,40.38,40.32,40.37,29873.0,39.2646,39.284,39.2257,39.2743,29873.0
2024-01-17 11:55:00,40.36,40.39,40.34,40.39,13832.0,39.2646,39.2938,39.2451,39.2938,13832.0
2024-01-17 12:00:00,40.39,40.5,40.35,40.44,81133.0,39.2938,39.4008,39.2548,39.3424,81133.0
2024-01-17 12:05:00,40.45,40.5,40.43,40.5,30701.0,39.3521,39.4008,39.3327,39.4008,30701.0
2024-01-17 12:10:00,40.5,40.6,40.49,40.59,166327.0,39.4008,39.4981,39.391,39.4883,166327.0
2024-01-17 12:15:00,40.59,40.6,40.55,40.57,25199.0,39.4883,39.4981,39.4494,39.4689,25199.0
2024-01-17 12:20:00,40.57,40.62,40.55,40.56,51845.0,39.4689,39.5175,39.4494,39.4591,51845.0
2024-01-17 12:25:00,40.56,40.56,40.43,40.47,51385.0,39.4591,39.4591,39.3327,39.3716,51385.0
2024-01-17 12:30:00,40.48,40.5,40.46,40.48,21572.0,39.3813,39.4008,39.3619,39.3813,21572.0
2024-01-17 12:35:00,40.48,40.5,40.45,40.48,34731.0,39.3813,39.4008,39.3521,39.3813,34731.0
2024-01-17 12:40:00,40.49,40.51,40.46,40.51,25656.0,39.391,39.4105,39.3619,39.4105,25656.0
2024-01-17 12:45:00,40.5,40.5,40.45,40.48,39519.0,39.4008,39.4008,39.3521,39.3813,39519.0
2024-01-17 12:50:00,40.48,40.52,40.47,40.52,14613.0,39.3813,39.4202,39.3716,39.4202,14613.0
2024-01-17 12:55:00,40.52,40.53,40.48,40.5,31779.0,39.4202,39.43,39.3813,39.4008,31779.0
2024-01-17 13:00:00,40.5,40.51,40.44,40.45,37752.0,39.4008,39.4105,39.3424,39.3521,37752.0
2024-01-17 13:05:00,40.46,40.51,40.44,40.51,31928.0,39.3619,39.4105,39.3424,39.4105,31928.0
2024-01-17 13:10:00,40.5,40.53,40.46,40.5,43278.0,39.4008,39.43,39.3619,39.4008,43278.0
2024-01-17 13:15:00,40.5,40.5,40.46,40.48,45719.0,39.4008,39.4008,39.3619,39.3813,45719.0
2024-01-17 13:20:00,40.48,40.49,40.39,40.47,65909.0,39.3813,39.391,39.2938,39.3716,65909.0
2024-01-17 13:25:00,40.47,40.51,40.44,40.47,40175.0,39.3716,39.4105,39.3424,39.3716,40175.0
2024-01-17 13:30:00,40.47,40.48,40.43,40.44,52242.0,39.3716,39.3813,39.3327,39.3424,52242.0
2024-01-17 13:35:00,40.44,40.5,40.44,40.5,31914.0,39.3424,39.4008,39.3424,39.4008,31914.0
2024-01-17 13:40:00,40.5,40.51,40.46,40.49,59340.0,39.4008,39.4105,39.3619,39.391,59340.0
2024-01-17 13:45:00,40.49,40.49,40.46,40.48,72160.0,39.391,39.391,39.3619,39.3813,72160.0
2024-01-17 13:50:00,40.48,40.53,40.44,40.52,43376.0,39.3813,39.43,39.3424,39.4202,43376.0
2024-01-17 13:55:00,40.52,40.52,40.45,40.5,53901.0,39.4202,39.4202,39.3521,39.4008,53901.0
2024-01-17 14:00:00,40.51,40.54,40.5,40.52,14663.0,39.4105,39.4397,39.4008,39.4202,14663.0
2024-01-17 14:05:00,40.52,40.56,40.5,40.55,33814.0,39.4202,39.4591,39.4008,39.4494,33814.0
2024-01-17 14:10:00,40.55,40.57,40.54,40.57,26358.0,39.4494,39.4689,39.4397,39.4689,26358.0
2024-01-17 14:15:00,40.57,40.61,40.56,40.58,156139.0,39.4689,39.5078,39.4591,39.4786,156139.0
2024-01-17 14:20:00,40.57,40.64,40.56,40.61,31370.0,39.4689,39.537,39.4591,39.5078,31370.0
2024-01-17 14:25:00,40.61,40.61,40.49,40.53,60629.0,39.5078,39.5078,39.391,39.43,60629.0
2024-01-17 14:30:00,40.53,40.56,40.49,40.51,27003.0,39.43,39.4591,39.391,39.4105,27003.0
2024-01-17 14:35:00,40.5,40.52,40.47,40.48,25966.0,39.4008,39.4202,39.3716,39.3813,25966.0
2024-01-17 14:40:00,40.48,40.53,40.47,40.52,30580.0,39.3813,39.43,39.3716,39.4202,30580.0
2024-01-17 14:45:00,40.53,40.53,40.48,40.5,28865.0,39.43,39.43,39.3813,39.4008,28865.0
2024-01-17 14:50:00,40.51,40.51,40.45,40.47,36874.0,39.4105,39.4105,39.3521,39.3716,36874.0
2024-01-17 14:55:00,40.47,40.47,40.43,40.43,56873.0,39.3716,39.3716,39.3327,39.3327,56873.0
2024-01-17 15:00:00,40.44,40.44,40.38,40.41,56579.0,39.3424,39.3424,39.284,39.3132,56579.0
2024-01-17 15:05:00,40.41,40.44,40.41,40.41,38290.0,39.3132,39.3424,39.3132,39.3132,38290.0
2024-01-17 15:10:00,40.41,40.49,40.37,40.47,100284.0,39.3132,39.391,39.2743,39.3716,100284.0
2024-01-17 15:15:00,40.47,40.53,40.46,40.5,67696.0,39.3716,39.43,39.3619,39.4008,67696.0
2024-01-17 15:20:00,40.5,40.5,40.47,40.47,55586.0,39.4008,39.4008,39.3716,39.3716,55586.0
2024-01-17 15:25:00,40.48,40.48,40.45,40.45,59105.0,39.3813,39.3813,39.3521,39.3521,59105.0
2024-01-17 15:30:00,40.46,40.53,40.45,40.48,101906.0,39.3619,39.43,39.3521,39.3813,101906.0
2024-01-17 15:35:00,40.48,40.52,40.47,40.48,114412.0,39.3813,39.4202,39.3716,39.3813,114412.0
2024-01-17 15:40:00,40.47,40.49,40.44,40.45,136601.0,39.3716,39.391,39.3424,39.3521,136601.0
2024-01-17 15:45:00,40.45,40.49,40.41,40.44,183784.0,39.3521,39.391,39.3132,39.3424,183784.0
2024-01-17 15:50:00,40.45,40.67,40.45,40.66,248324.0,39.3521,39.5662,39.3521,39.5564,248324.0
2024-01-17 15:55:00,40.66,40.74,40.64,40.67,540367.0,39.5564,39.6343,39.537,39.5662,540367.0
2024-01-18 09:30:00,40.63,40.88,40.6,40.85,71197.0,39.5272,39.7705,39.4981,39.7413,71197.0
2024-01-18 09:35:00,40.82,40.86,40.75,40.77,30782.0,39.7121,39.751,39.644,39.6634,30782.0
2024-01-18 09:40:00,40.76,40.81,40.65,40.69,40821.0,39.6537,39.7024,39.5467,39.5856,40821.0
2024-01-18 09:45:00,40.69,40.81,40.68,40.7,38402.0,39.5856,39.7024,39.5759,39.5953,38402.0
2024-01-18 09:50:00,40.7,40.79,40.68,40.79,32678.0,39.5953,39.6829,39.5759,39.6829,32678.0
2024-01-18 09:55:00,40.79,40.87,40.73,40.77,51981.0,39.6829,39.7607,39.6245,39.6634,51981.0
2024-01-18 10:00:00,40.77,40.78,40.65,40.75,28144.0,39.6634,39.6732,39.5467,39.644,28144.0
2024-01-18 10:05:00,40.75,40.83,40.74,40.81,25908.0,39.644,39.7218,39.6343,39.7024,25908.0
2024-01-18 10:10:00,40.81,40.87,40.77,40.86,32667.0,39.7024,39.7607,39.6634,39.751,32667.0
2024-01-18 10:15:00,40.85,40.86,40.76,40.79,30093.0,39.7413,39.751,39.6537,39.6829,30093.0
2024-01-18 10:20:00,40.79,40.87,40.74,40.84,27986.0,39.6829,39.7607,39.6343,39.7315,27986.0
2024-01-18 10:25:00,40.81,40.86,40.78,40.8,28350.0,39.7024,39.751,39.6732,39.6926,28350.0
2024-01-18 10:30:00,40.8,40.84,40.74,40.77,25011.0,39.6926,39.7315,39.6343,39.6634,25011.0
2024-01-18 10:35:00,40.77,40.78,40.66,40.66,26266.0,39.6634,39.6732,39.5564,39.5564,26266.0
2024-01-18 10:40:00,40.67,40.68,40.58,40.62,23580.0,39.5662,39.5759,39.4786,39.5175,23580.0
2024-01-18 10:45:00,40.63,40.63,40.56,40.6,33761.0,39.5272,39.5272,39.4591,39.4981,33761.0
2024-01-18 10:50:00,40.61,40.62,40.55,40.57,16228.0,39.5078,39.5175,39.4494,39.4689,16228.0
2024-01-18 10:55:00,40.57,40.58,40.45,40.48,20772.0,39.4689,39.4786,39.3521,39.3813,20772.0
2024-01-18 11:00:00,40.47,40.48,40.41,40.44,87454.0,39.3716,39.3813,39.3132,39.3424,87454.0
2024-01-18 11:05:00,40.42,40.49,40.4,40.48,64458.0,39.3229,39.391,39.3035,39.3813,64458.0
2024-01-18 11:10:00,40.48,40.61,40.47,40.61,19576.0,39.3813,39.5078,39.3716,39.5078,19576.0
2024-01-18 11:15:00,40.61,40.65,40.56,40.62,20324.0,39.5078,39.5467,39.4591,39.5175,20324.0
2024-01-18 11:20:00,40.61,40.61,40.56,40.57,28663.0,39.5078,39.5078,39.4591,39.4689,28663.0
2024-01-18 11:25:00,40.57,40.58,40.52,40.56,22640.0,39.4689,39.4786,39.4202,39.4591,22640.0
2024-01-18 11:30:00,40.55,40.58,40.54,40.55,44947.0,39.4494,39.4786,39.4397,39.4494,44947.0
2024-01-18 11:35:00,40.55,40.56,40.47,40.47,17636.0,39.4494,39.4591,39.3716,39.3716,17636.0
2024-01-18 11:40:00,40.47,40.47,40.42,40.46,21873.0,39.3716,39.3716,39.3229,39.3619,21873.0
2024-01-18 11:45:00,40.46,40.47,40.4,40.44,31866.0,39.3619,39.3716,39.3035,39.3424,31866.0
2024-01-18 11:50:00,40.45,40.57,40.44,40.56,17252.0,39.3521,39.4689,39.3424,39.4591,17252.0
2024-01-18 11:55:00,40.57,40.58,40.52,40.52,24126.0,39.4689,39.4786,39.4202,39.4202,24126.0
2024-01-18 12:00:00,40.52,40.53,40.46,40.5,34837.0,39.4202,39.43,39.3619,39.4008,34837.0
2024-01-18 12:05:00,40.5,40.54,40.49,40.54,15391.0,39.4008,39.4397,39.391,39.4397,15391.0
2024-01-18 12:10:00,40.54,40.55,40.49,40.55,21686.0,39.4397,39.4494,39.391,39.4494,21686.0
2024-01-18 12:15:00,40.55,40.56,40.46,40.47,25258.0,39.4494,39.4591,39.3619,39.3716,25258.0
2024-01-18 12:20:00,40.48,40.48,40.4,40.45,26844.0,39.3813,39.3813,39.3035,39.3521,26844.0
2024-01-18 12:25:00,40.45,40.46,40.4,40.44,33963.0,39.3521,39.3619,39.3035,39.3424,33963.0
2024-01-18 12:30:00,40.44,40.44,40.37,40.39,16624.0,39.3424,39.3424,39.2743,39.2938,16624.0
2024-01-18 12:35:00,40.38,40.42,40.38,40.42,14181.0,39.284,39.3229,39.284,39.3229,14181.0
2024-01-18 12:40:00,40.41,40.43,40.38,40.43,17812.0,39.3132,39.3327,39.284,39.3327,17812.0
2024-01-18 12:45:00,40.43,40.47,40.42,40.46,9094.0,39.3327,39.3716,39.3229,39.3619,9094.0
2024-01-18 12:50:00,40.45,40.46,40.42,40.45,14353.0,39.3521,39.3619,39.3229,39.3521,14353.0
2024-01-18 12:55:00,40.45,40.48,40.44,40.47,12191.0,39.3521,39.3813,39.3424,39.3716,12191.0
2024-01-18 13:00:00,40.47,40.48,40.39,40.4,26018.0,39.3716,39.3813,39.2938,39.3035,26018.0
2024-01-18 13:05:00,40.4,40.47,40.37,40.46,37356.0,39.3035,39.3716,39.2743,39.3619,37356.0
2024-01-18 13:10:00,40.45,40.45,40.39,40.43,37268.0,39.3521,39.3521,39.2938,39.3327,37268.0
2024-01-18 13:15:00,40.41,40.46,40.4,40.43,18994.0,39.3132,39.3619,39.3035,39.3327,18994.0
2024-01-18 13:20:00,40.42,40.44,40.38,40.39,23833.0,39.3229,39.3424,39.284,39.2938,23833.0
2024-01-18 13:25:00,40.39,40.39,40.33,40.38,33527.0,39.2938,39.2938,39.2354,39.284,33527.0
2024-01-18 13:30:00,40.38,40.46,40.38,40.43,22019.0,39.284,39.3619,39.284,39.3327,22019.0
2024-01-18 13:35:00,40.43,40.49,40.41,40.45,20231.0,39.3327,39.391,39.3132,39.3521,20231.0
2024-01-18 13:40:00,40.46,40.48,40.43,40.46,27283.0,39.3619,39.3813,39.3327,39.3619,27283.0
2024-01-18 13:45:00,40.46,40.47,40.42,40.46,34529.0,39.3619,39.3716,39.3229,39.3619,34529.0
2024-01-18 13:50:00,40.45,40.51,40.45,40.5,11442.0,39.3521,39.4105,39.3521,39.4008,11442.0
2024-01-18 13:55:00,40.5,40.5,40.46,40.5,12275.0,39.4008,39.4008,39.3619,39.4008,12275.0
2024-01-18 14:00:00,40.5,40.52,40.49,40.51,22716.0,39.4008,39.4202,39.391,39.4105,22716.0
2024-01-18 14:05:00,40.51,40.53,40.5,40.52,22522.0,39.4105,39.43,39.4008,39.4202,22522.0
2024-01-18 14:10:00,40.52,40.56,40.51,40.56,15018.0,39.4202,39.4591,39.4105,39.4591,15018.0
2024-01-18 14:15:00,40.56,40.57,40.53,40.55,27439.0,39.4591,39.4689,39.43,39.4494,27439.0
2024-01-18 14:20:00,40.55,40.58,40.52,40.55,34941.0,39.4494,39.4786,39.4202,39.4494,34941.0
2024-01-18 14:25:00,40.56,40.57,40.55,40.56,21743.0,39.4591,39.4689,39.4494,39.4591,21743.0
2024-01-18 14:30:00,40.57,40.6,40.52,40.52,35166.0,39.4689,39.4981,39.4202,39.4202,35166.0
2024-01-18 14:35:00,40.52,40.53,40.49,40.5,27286.0,39.4202,39.43,39.391,39.4008,27286.0
2024-01-18 14:40:00,40.5,40.52,40.47,40.5,45233.0,39.4008,39.4202,39.3716,39.4008,45233.0
2024-01-18 14:45:00,40.49,40.52,40.45,40.48,27513.0,39.391,39.4202,39.3521,39.3813,27513.0
2024-01-18 14:50:00,40.48,40.52,40.47,40.52,46121.0,39.3813,39.4202,39.3716,39.4202,46121.0
2024-01-18 14:55:00,40.51,40.51,40.47,40.5,15084.0,39.4105,39.4105,39.3716,39.4008,15084.0
2024-01-18 15:00:00,40.5,40.52,40.49,40.52,35596.0,39.4008,39.4202,39.391,39.4202,35596.0
2024-01-18 15:05:00,40.52,40.54,40.47,40.52,73035.0,39.4202,39.4397,39.3716,39.4202,73035.0
2024-01-18 15:10:00,40.52,40.57,40.51,40.53,96067.0,39.4202,39.4689,39.4105,39.43,96067.0
2024-01-18 15:15:00,40.54,40.55,40.5,40.52,105476.0,39.4397,39.4494,39.4008,39.4202,105476.0
2024-01-18 15:20:00,40.52,40.56,40.5,40.56,72426.0,39.4202,39.4591,39.4008,39.4591,72426.0
2024-01-18 15:25:00,40.57,40.67,40.57,40.63,47040.0,39.4689,39.5662,39.4689,39.5272,47040.0
2024-01-18 15:30:00,40.63,40.71,40.63,40.69,39459.0,39.5272,39.6051,39.5272,39.5856,39459.0
2024-01-18 15:35:00,40.7,40.7,40.65,40.67,47074.0,39.5953,39.5953,39.5467,39.5662,47074.0
2024-01-18 15:40:00,40.66,40.76,40.66,40.76,71782.0,39.5564,39.6537,39.5564,39.6537,71782.0
2024-01-18 15:45:00,40.76,40.8,40.74,40.78,98880.0,39.6537,39.6926,39.6343,39.6732,98880.0
2024-01-18 15:50:00,40.78,40.84,40.73,40.79,203660.0,39.6732,39.7315,39.6245,39.6829,203660.0
2024-01-18 15:55:00,40.79,40.81,40.75,40.78,258726.0,39.6829,39.7024,39.644,39.6732,258726.0
2024-01-19 09:30:00,40.97,41.13,40.85,40.91,252763.0,39.858,40.0137,39.7413,39.7996,252763.0
2024-01-19 09:35:00,40.91,40.95,40.57,40.59,59667.0,39.7996,39.8386,39.4689,39.4883,59667.0
2024-01-19 09:40:00,40.6,40.67,40.51,40.6,39064.0,39.4981,39.5662,39.4105,39.4981,39064.0
2024-01-19 09:45:00,40.59,40.82,40.59,40.82,37585.0,39.4883,39.7121,39.4883,39.7121,37585.0
2024-01-19 09:50:00,40.83,40.88,40.72,40.88,37065.0,39.7218,39.7705,39.6148,39.7705,37065.0
2024-01-19 09:55:00,40.88,40.88,40.76,40.83,20724.0,39.7705,39.7705,39.6537,39.7218,20724.0
2024-01-19 10:00:00,40.85,40.91,40.78,40.85,37239.0,39.7413,39.7996,39.6732,39.7413,37239.0
2024-01-19 10:05:00,40.86,40.88,40.67,40.73,38308.0,39.751,39.7705,39.5662,39.6245,38308.0
2024-01-19 10:10:00,40.73,40.73,40.65,40.69,23916.0,39.6245,39.6245,39.5467,39.5856,23916.0
2024-01-19 10:15:00,40.68,40.7,40.63,40.64,25651.0,39.5759,39.5953,39.5272,39.537,25651.0
2024-01-19 10:20:00,40.64,40.71,40.63,40.69,34159.0,39.537,39.6051,39.5272,39.5856,34159.0
2024-01-19 10:25:00,40.69,40.7,40.57,40.58,37829.0,39.5856,39.5953,39.4689,39.4786,37829.0
2024-01-19 10:30:00,40.57,40.59,40.5,40.55,52407.0,39.4689,39.4883,39.4008,39.4494,52407.0
2024-01-19 10:35:00,40.55,40.61,40.51,40.53,47489.0,39.4494,39.5078,39.4105,39.43,47489.0
2024-01-19 10:40:00,40.53,40.63,40.53,40.63,29902.0,39.43,39.5272,39.43,39.5272,29902.0
2024-01-19 10:45:00,40.63,40.64,40.56,40.61,47824.0,39.5272,39.537,39.4591,39.5078,47824.0
2024-01-19 10:50:00,40.61,40.76,40.57,40.76,119219.0,39.5078,39.6537,39.4689,39.6537,119219.0
2024-01-19 10:55:00,40.76,40.84,40.74,40.77,59649.0,39.6537,39.7315,39.6343,39.6634,59649.0
2024-01-19 11:00:00,40.77,40.8,40.73,40.76,33157.0,39.6634,39.6926,39.6245,39.6537,33157.0
2024-01-19 11:05:00,40.76,40.81,40.74,40.79,34959.0,39.6537,39.7024,39.6343,39.6829,34959.0
2024-01-19 11:10:00,40.78,40.85,40.76,40.77,33149.0,39.6732,39.7413,39.6537,39.6634,33149.0
2024-01-19 11:15:00,40.77,40.8,40.74,40.8,14143.0,39.6634,39.6926,39.6343,39.6926,14143.0
2024-01-19 11:20:00,40.8,40.8,40.76,40.8,16920.0,39.6926,39.6926,39.6537,39.6926,16920.0
2024-01-19 11:25:00,40.8,40.83,40.79,40.83,27145.0,39.6926,39.7218,39.6829,39.7218,27145.0
2024-01-19 11:30:00,40.83,40.84,40.76,40.76,15144.0,39.7218,39.7315,39.6537,39.6537,15144.0
2024-01-19 11:35:00,40.76,40.78,40.7,40.73,23592.0,39.6537,39.6732,39.5953,39.6245,23592.0
2024-01-19 11:40:00,40.74,40.76,40.69,40.73,24236.0,39.6343,39.6537,39.5856,39.6245,24236.0
2024-01-19 11:45:00,40.73,40.78,40.73,40.78,6595.0,39.6245,39.6732,39.6245,39.6732,6595.0
2024-01-19 11:50:00,40.77,40.86,40.77,40.86,58321.0,39.6634,39.751,39.6634,39.751,58321.0
2024-01-19 11:55:00,40.86,40.88,40.84,40.84,24756.0,39.751,39.7705,39.7315,39.7315,24756.0
2024-01-19 12:00:00,40.84,40.85,40.79,40.8,33196.0,39.7315,39.7413,39.6829,39.6926,33196.0
2024-01-19 12:05:00,40.79,40.84,40.78,40.82,28270.0,39.6829,39.7315,39.6732,39.7121,28270.0
2024-01-19 12:10:00,40.83,40.87,40.82,40.84,40870.0,39.7218,39.7607,39.7121,39.7315,40870.0
2024-01-19 12:15:00,40.84,40.89,40.84,40.88,29485.0,39.7315,39.7802,39.7315,39.7705,29485.0
2024-01-19 12:20:00,40.87,40.94,40.86,40.93,32639.0,39.7607,39.8288,39.751,39.8191,32639.0
2024-01-19 12:25:00,40.93,40.99,40.92,40.95,43337.0,39.8191,39.8775,39.8094,39.8386,43337.0
2024-01-19 12:30:00,40.95,41.02,40.92,41.02,102896.0,39.8386,39.9067,39.8094,39.9067,102896.0
2024-01-19 12:35:00,41.04,41.06,40.99,41.0,55742.0,39.9261,39.9456,39.8775,39.8872,55742.0
2024-01-19 12:40:00,40.99,41.02,40.94,41.01,38194.0,39.8775,39.9067,39.8288,39.8969,38194.0
2024-01-19 12:45:00,41.01,41.01,40.93,40.99,40321.0,39.8969,39.8969,39.8191,39.8775,40321.0
2024-01-19 12:50:00,41.0,41.04,40.98,41.03,42600.0,39.8872,39.9261,39.8677,39.9164,42600.0
2024-01-19 12:55:00,41.03,41.04,41.0,41.02,10658.0,39.9164,39.9261,39.8872,39.9067,10658.0
2024-01-19 13:00:00,41.02,41.03,40.95,40.98,13423.0,39.9067,39.9164,39.8386,39.8677,13423.0
2024-01-19 13:05:00,40.98,41.0,40.96,41.0,25829.0,39.8677,39.8872,39.8483,39.8872,25829.0
2024-01-19 13:10:00,41.0,41.03,40.97,41.01,32220.0,39.8872,39.9164,39.858,39.8969,32220.0
2024-01-19 13:15:00,41.01,41.07,41.0,41.02,38598.0,39.8969,39.9553,39.8872,39.9067,38598.0
2024-01-19 13:20:00,41.02,41.1,41.02,41.09,29780.0,39.9067,39.9845,39.9067,39.9748,29780.0
2024-01-19 13:25:00,41.09,41.1,41.04,41.05,35596.0,39.9748,39.9845,39.9261,39.9358,35596.0
2024-01-19 13:30:00,41.06,41.11,41.05,41.07,39385.0,39.9456,39.9942,39.9358,39.9553,39385.0
2024-01-19 13:35:00,41.08,41.09,41.04,41.07,13132.0,39.965,39.9748,39.9261,39.9553,13132.0
2024-01-19 13:40:00,41.07,41.07,41.03,41.07,15204.0,39.9553,39.9553,39.9164,39.9553,15204.0
2024-01-19 13:45:00,41.07,41.07,41.03,41.05,11264.0,39.9553,39.9553,39.9164,39.9358,11264.0
2024-01-19 13:50:00,41.05,41.09,41.05,41.07,18261.0,39.9358,39.9748,39.9358,39.9553,18261.0
2024-01-19 13:55:00,41.07,41.14,41.07,41.13,16674.0,39.9553,40.0234,39.9553,40.0137,16674.0
2024-01-19 14:00:00,41.13,41.15,41.11,41.14,15548.0,40.0137,40.0331,39.9942,40.0234,15548.0
2024-01-19 14:05:00,41.14,41.15,41.11,41.15,16840.0,40.0234,40.0331,39.9942,40.0331,16840.0
2024-01-19 14:10:00,41.15,41.19,41.12,41.18,46235.0,40.0331,40.072,40.0039,40.0623,46235.0
2024-01-19 14:15:00,41.19,41.24,41.16,41.22,38772.0,40.072,40.1207,40.0429,40.1012,38772.0
2024-01-19 14:20:00,41.23,41.27,41.22,41.27,24039.0,40.111,40.1499,40.1012,40.1499,24039.0
2024-01-19 14:25:00,41.26,41.36,41.25,41.32,49288.0,40.1401,40.2374,40.1304,40.1985,49288.0
2024-01-19 14:30:00,41.32,41.34,41.24,41.27,47764.0,40.1985,40.218,40.1207,40.1499,47764.0
2024-01-19 14:35:00,41.27,41.28,41.21,41.25,19790.0,40.1499,40.1596,40.0915,40.1304,19790.0
2024-01-19 14:40:00,41.26,41.27,41.2,41.23,24926.0,40.1401,40.1499,40.0818,40.111,24926.0
2024-01-19 14:45:00,41.22,41.27,41.21,41.23,31906.0,40.1012,40.1499,40.0915,40.111,31906.0
2024-01-19 14:50:00,41.23,41.23,41.18,41.21,25628.0,40.111,40.111,40.0623,40.0915,25628.0
2024-01-19 14:55:00,41.22,41.25,41.21,41.23,13802.0,40.1012,40.1304,40.0915,40.111,13802.0
2024-01-19 15:00:00,41.23,41.25,41.21,41.23,35179.0,40.111,40.1304,40.0915,40.111,35179.0
2024-01-19 15:05:00,41.23,41.25,41.2,41.22,14362.0,40.111,40.1304,40.0818,40.1012,14362.0
2024-01-19 15:10:00,41.22,41.25,41.2,41.21,24577.0,40.1012,40.1304,40.0818,40.0915,24577.0
2024-01-19 15:15:00,41.22,41.23,41.13,41.15,18447.0,40.1012,40.111,40.0137,40.0331,18447.0
2024-01-19 15:20:00,41.15,41.15,41.1,41.14,32986.0,40.0331,40.0331,39.9845,40.0234,32986.0
2024-01-19 15:25:00,41.14,41.14,41.09,41.1,22703.0,40.0234,40.0234,39.9748,39.9845,22703.0
2024-01-19 15:30:00,41.1,41.17,41.09,41.15,31703.0,39.9845,40.0526,39.9748,40.0331,31703.0
2024-01-19 15:35:00,41.16,41.17,41.12,41.13,21398.0,40.0429,40.0526,40.0039,40.0137,21398.0
2024-01-19 15:40:00,41.14,41.14,41.11,41.12,28856.0,40.0234,40.0234,39.9942,40.0039,28856.0
2024-01-19 15:45:00,41.12,41.13,41.07,41.11,56019.0,40.0039,40.0137,39.9553,39.9942,56019.0
2024-01-19 15:50:00,41.11,41.14,41.07,41.13,111521.0,39.9942,40.0234,39.9553,40.0137,111521.0
2024-01-19 15:55:00,41.13,41.16,41.1,41.13,247821.0,40.0137,40.0429,39.9845,40.0137,247821.0
2024-01-22 09:30:00,41.26,41.46,41.19,41.41,129021.0,40.1401,40.3347,40.072,40.2861,129021.0
2024-01-22 09:35:00,41.41,41.52,41.39,41.46,33927.0,40.2861,40.3931,40.2666,40.3347,33927.0
2024-01-22 09:40:00,41.47,41.56,41.44,41.5,42962.0,40.3444,40.432,40.3153,40.3736,42962.0
2024-01-22 09:45:00,41.51,41.53,41.39,41.51,27252.0,40.3834,40.4028,40.2666,40.3834,27252.0
2024-01-22 09:50:00,41.52,41.63,41.52,41.62,50220.0,40.3931,40.5001,40.3931,40.4904,50220.0
2024-01-22 09:55:00,41.63,41.63,41.41,41.47,30868.0,40.5001,40.5001,40.2861,40.3444,30868.0
2024-01-22 10:00:00,41.47,41.51,41.42,41.43,67573.0,40.3444,40.3834,40.2958,40.3055,67573.0
2024-01-22 10:05:00,41.43,41.57,41.43,41.56,47270.0,40.3055,40.4417,40.3055,40.432,47270.0
2024-01-22 10:10:00,41.56,41.56,41.46,41.52,29010.0,40.432,40.432,40.3347,40.3931,29010.0
2024-01-22 10:15:00,41.52,41.59,41.51,41.57,35448.0,40.3931,40.4612,40.3834,40.4417,35448.0
2024-01-22 10:20:00,41.57,41.64,41.53,41.64,47463.0,40.4417,40.5098,40.4028,40.5098,47463.0
2024-01-22 10:25:00,41.63,41.69,41.55,41.57,118483.0,40.5001,40.5585,40.4223,40.4417,118483.0
2024-01-22 10:30:00,41.57,41.67,41.53,41.62,41990.0,40.4417,40.539,40.4028,40.4904,41990.0
2024-01-22 10:35:00,41.62,41.64,41.53,41.64,34217.0,40.4904,40.5098,40.4028,40.5098,34217.0
2024-01-22 10:40:00,41.65,41.65,41.57,41.58,30043.0,40.5196,40.5196,40.4417,40.4515,30043.0
2024-01-22 10:45:00,41.58,41.6,41.46,41.46,43358.0,40.4515,40.4709,40.3347,40.3347,43358.0
2024-01-22 10:50:00,41.47,41.56,41.46,41.54,25076.0,40.3444,40.432,40.3347,40.4125,25076.0
2024-01-22 10:55:00,41.54,41.59,41.5,41.58,28477.0,40.4125,40.4612,40.3736,40.4515,28477.0
2024-01-22 11:00:00,41.58,41.58,41.49,41.5,40479.0,40.4515,40.4515,40.3639,40.3736,40479.0
2024-01-22 11:05:00,41.5,41.55,41.49,41.5,22713.0,40.3736,40.4223,40.3639,40.3736,22713.0
2024-01-22 11:10:00,41.49,41.5,41.39,41.41,27388.0,40.3639,40.3736,40.2666,40.2861,27388.0
2024-01-22 11:15:00,41.41,41.43,41.37,41.4,27532.0,40.2861,40.3055,40.2472,40.2763,27532.0
2024-01-22 11:20:00,41.4,41.41,41.34,41.34,31403.0,40.2763,40.2861,40.218,40.218,31403.0
2024-01-22 11:25:00,41.33,41.4,41.33,41.4,41806.0,40.2082,40.2763,40.2082,40.2763,41806.0
2024-01-22 11:30:00,41.4,41.45,41.36,41.42,34181.0,40.2763,40.325,40.2374,40.2958,34181.0
2024-01-22 11:35:00,41.41,41.42,41.36,41.37,16416.0,40.2861,40.2958,40.2374,40.2472,16416.0
2024-01-22 11:40:00,41.37,41.38,41.32,41.36,30069.0,40.2472,40.2569,40.1985,40.2374,30069.0
2024-01-22 11:45:00,41.36,41.39,41.33,41.33,13930.0,40.2374,40.2666,40.2082,40.2082,13930.0
2024-01-22 11:50:00,41.32,41.35,41.31,41.34,19178.0,40.1985,40.2277,40.1888,40.218,19178.0
2024-01-22 11:55:00,41.34,41.4,41.34,41.39,11536.0,40.218,40.2763,40.218,40.2666,11536.0
2024-01-22 12:00:00,41.39,41.46,41.38,41.46,29731.0,40.2666,40.3347,40.2569,40.3347,29731.0
2024-01-22 12:05:00,41.46,41.48,41.4,41.41,22515.0,40.3347,40.3542,40.2763,40.2861,22515.0
2024-01-22 12:10:00,41.4,41.44,41.39,41.41,9638.0,40.2763,40.3153,40.2666,40.2861,9638.0
2024-01-22 12:15:00,41.4,41.44,41.39,41.42,36625.0,40.2763,40.3153,40.2666,40.2958,36625.0
2024-01-22 12:20:00,41.43,41.44,41.36,41.38,46456.0,40.3055,40.3153,40.2374,40.2569,46456.0
2024-01-22 12:25:00,41.39,41.39,41.33,41.34,37513.0,40.2666,40.2666,40.2082,40.218,37513.0
2024-01-22 12:30:00,41.35,41.36,41.3,41.31,16300.0,40.2277,40.2374,40.1791,40.1888,16300.0
2024-01-22 12:35:00,41.3,41.33,41.28,41.3,18180.0,40.1791,40.2082,40.1596,40.1791,18180.0
2024-01-22 12:40:00,41.3,41.31,41.27,41.31,4938.0,40.1791,40.1888,40.1499,40.1888,4938.0
2024-01-22 12:45:00,41.32,41.33,41.26,41.26,18174.0,40.1985,40.2082,40.1401,40.1401,18174.0
2024-01-22 12:50:00,41.26,41.29,41.24,41.25,10816.0,40.1401,40.1693,40.1207,40.1304,10816.0
2024-01-22 12:55:00,41.26,41.27,41.24,41.27,9550.0,40.1401,40.1499,40.1207,40.1499,9550.0
2024-01-22 13:00:00,41.26,41.28,41.24,41.28,12567.0,40.1401,40.1596,40.1207,40.1596,12567.0
2024-01-22 13:05:00,41.27,41.29,41.21,41.22,73300.0,40.1499,40.1693,40.0915,40.1012,73300.0
2024-01-22 13:10:00,41.22,41.22,41.16,41.16,67787.0,40.1012,40.1012,40.0429,40.0429,67787.0
2024-01-22 13:15:00,41.16,41.17,41.09,41.1,52176.0,40.0429,40.0526,39.9748,39.9845,52176.0
2024-01-22 13:20:00,41.09,41.12,41.05,41.05,37940.0,39.9748,40.0039,39.9358,39.9358,37940.0
2024-01-22 13:25:00,41.06,41.09,41.03,41.05,18225.0,39.9456,39.9748,39.9164,39.9358,18225.0
2024-01-22 13:30:00,41.04,41.04,41.0,41.01,7715.0,39.9261,39.9261,39.8872,39.8969,7715.0
2024-01-22 13:35:00,41.01,41.04,41.0,41.0,14455.0,39.8969,39.9261,39.8872,39.8872,14455.0
2024-01-22 13:40:00,41.0,41.0,40.92,40.93,49341.0,39.8872,39.8872,39.8094,39.8191,49341.0
2024-01-22 13:45:00,40.92,41.01,40.92,40.99,28786.0,39.8094,39.8969,39.8094,39.8775,28786.0
2024-01-22 13:50:00,40.98,41.03,40.98,41.02,26196.0,39.8677,39.9164,39.8677,39.9067,26196.0
2024-01-22 13:55:00,41.02,41.03,40.99,41.0,12171.0,39.9067,39.9164,39.8775,39.8872,12171.0
2024-01-22 14:00:00,41.0,41.01,40.96,40.98,18292.0,39.8872,39.8969,39.8483,39.8677,18292.0
2024-01-22 14:05:00,40.97,40.99,40.96,40.98,29795.0,39.858,39.8775,39.8483,39.8677,29795.0
2024-01-22 14:10:00,40.97,41.01,40.95,40.99,53038.0,39.858,39.8969,39.8386,39.8775,53038.0
2024-01-22 14:15:00,40.99,41.02,40.96,40.98,23006.0,39.8775,39.9067,39.8483,39.8677,23006.0
2024-01-22 14:20:00,40.97,40.99,40.93,40.94,28728.0,39.858,39.8775,39.8191,39.8288,28728.0
2024-01-22 14:25:00,40.95,40.95,40.92,40.95,22329.0,39.8386,39.8386,39.8094,39.8386,22329.0
2024-01-22 14:30:00,40.95,40.97,40.91,40.91,45510.0,39.8386,39.858,39.7996,39.7996,45510.0
2024-01-22 14:35:00,40.91,40.93,40.88,40.9,52890.0,39.7996,39.8191,39.7705,39.7899,52890.0
2024-01-22 14:40:00,40.9,40.97,40.9,40.97,33906.0,39.7899,39.858,39.7899,39.858,33906.0
2024-01-22 14:45:00,40.96,41.02,40.96,40.98,27019.0,39.8483,39.9067,39.8483,39.8677,27019.0
2024-01-22 14:50:00,40.97,41.0,40.96,40.98,24380.0,39.858,39.8872,39.8483,39.8677,24380.0
2024-01-22 14:55:00,40.98,41.02,40.94,41.02,51303.0,39.8677,39.9067,39.8288,39.9067,51303.0
2024-01-22 15:00:00,41.02,41.02,40.93,40.95,28918.0,39.9067,39.9067,39.8191,39.8386,28918.0
2024-01-22 15:05:00,40.93,40.96,40.91,40.95,38325.0,39.8191,39.8483,39.7996,39.8386,38325.0
2024-01-22 15:10:00,40.95,40.99,40.94,40.98,17996.0,39.8386,39.8775,39.8288,39.8677,17996.0
2024-01-22 15:15:00,40.99,41.01,40.98,41.01,21581.0,39.8775,39.8969,39.8677,39.8969,21581.0
2024-01-22 15:20:00,41.01,41.05,41.0,41.05,22493.0,39.8969,39.9358,39.8872,39.9358,22493.0
2024-01-22 15:25:00,41.05,41.12,41.05,41.11,22563.0,39.9358,40.0039,39.9358,39.9942,22563.0
2024-01-22 15:30:00,41.11,41.14,41.09,41.1,36340.0,39.9942,40.0234,39.9748,39.9845,36340.0
2024-01-22 15:35:00,41.09,41.16,41.09,41.13,150340.0,39.9748,40.0429,39.9748,40.0137,150340.0
2024-01-22 15:40:00,41.13,41.16,41.04,41.08,91089.0,40.0137,40.0429,39.9261,39.965,91089.0
2024-01-22 15:45:00,41.08,41.09,41.02,41.02,99158.0,39.965,39.9748,39.9067,39.9067,99158.0
2024-01-22 15:50:00,41.02,41.03,40.94,40.98,194869.0,39.9067,39.9164,39.8288,39.8677,194869.0
2024-01-22 15:55:00,40.98,41.08,40.98,41.06,605620.0,39.8677,39.965,39.8677,39.9456,605620.0
2024-01-23 09:30:00,41.52,41.65,41.24,41.56,78683.0,40.3931,40.5196,40.1207,40.432,78683.0
2024-01-23 09:35:00,41.55,41.65,41.51,41.58,65763.0,40.4223,40.5196,40.3834,40.4515,65763.0
2024-01-23 09:40:00,41.57,41.64,41.46,41.47,57443.0,40.4417,40.5098,40.3347,40.3444,57443.0
2024-01-23 09:45:00,41.48,41.58,41.44,41.55,56875.0,40.3542,40.4515,40.3153,40.4223,56875.0
2024-01-23 09:50:00,41.55,41.72,41.53,41.7,107204.0,40.4223,40.5877,40.4028,40.5682,107204.0
2024-01-23 09:55:00,41.71,41.88,41.7,41.82,81968.0,40.5779,40.7433,40.5682,40.6849,81968.0
2024-01-23 10:00:00,41.81,41.84,41.65,41.67,97820.0,40.6752,40.7044,40.5196,40.539,97820.0
2024-01-23 10:05:00,41.68,41.69,41.57,41.66,39839.0,40.5487,40.5585,40.4417,40.5293,39839.0
2024-01-23 10:10:00,41.66,41.72,41.61,41.66,46990.0,40.5293,40.5877,40.4806,40.5293,46990.0
2024-01-23 10:15:00,41.67,41.76,41.66,41.76,39940.0,40.539,40.6266,40.5293,40.6266,39940.0
2024-01-23 10:20:00,41.78,41.84,41.74,41.77,53580.0,40.646,40.7044,40.6071,40.6363,53580.0
2024-01-23 10:25:00,41.77,41.8,41.73,41.77,34667.0,40.6363,40.6655,40.5974,40.6363,34667.0
2024-01-23 10:30:00,41.77,41.78,41.65,41.68,23974.0,40.6363,40.646,40.5196,40.5487,23974.0
2024-01-23 10:35:00,41.68,41.69,41.61,41.63,26130.0,40.5487,40.5585,40.4806,40.5001,26130.0
2024-01-23 10:40:00,41.63,41.67,41.55,41.55,30214.0,40.5001,40.539,40.4223,40.4223,30214.0
2024-01-23 10:45:00,41.55,41.6,41.52,41.59,42873.0,40.4223,40.4709,40.3931,40.4612,42873.0
2024-01-23 10:50:00,41.58,41.58,41.41,41.41,31875.0,40.4515,40.4515,40.2861,40.2861,31875.0
2024-01-23 10:55:00,41.41,41.49,41.41,41.45,67298.0,40.2861,40.3639,40.2861,40.325,67298.0
2024-01-23 11:00:00,41.46,41.57,41.45,41.48,101395.0,40.3347,40.4417,40.325,40.3542,101395.0
2024-01-23 11:05:00,41.48,41.54,41.47,41.54,16578.0,40.3542,40.4125,40.3444,40.4125,16578.0
2024-01-23 11:10:00,41.54,41.57,41.46,41.46,31972.0,40.4125,40.4417,40.3347,40.3347,31972.0
2024-01-23 11:15:00,41.47,41.48,41.37,41.39,23198.0,40.3444,40.3542,40.2472,40.2666,23198.0
2024-01-23 11:20:00,41.38,41.39,41.31,41.34,22717.0,40.2569,40.2666,40.1888,40.218,22717.0
2024-01-23 11:25:00,41.35,41.36,41.28,41.33,28917.0,40.2277,40.2374,40.1596,40.2082,28917.0
2024-01-23 11:30:00,41.32,41.34,41.31,41.32,26140.0,40.1985,40.218,40.1888,40.1985,26140.0
2024-01-23 11:35:00,41.32,41.43,41.32,41.4,28797.0,40.1985,40.3055,40.1985,40.2763,28797.0
2024-01-23 11:40:00,41.4,41.42,41.37,41.39,60293.0,40.2763,40.2958,40.2472,40.2666,60293.0
2024-01-23 11:45:00,41.39,41.39,41.29,41.29,34694.0,40.2666,40.2666,40.1693,40.1693,34694.0
2024-01-23 11:50:00,41.3,41.36,41.29,41.36,32203.0,40.1791,40.2374,40.1693,40.2374,32203.0
2024-01-23 11:55:00,41.35,41.42,41.34,41.41,19500.0,40.2277,40.2958,40.218,40.2861,19500.0
2024-01-23 12:00:00,41.41,41.44,41.38,41.41,20164.0,40.2861,40.3153,40.2569,40.2861,20164.0
2024-01-23 12:05:00,41.4,41.45,41.39,41.45,18194.0,40.2763,40.325,40.2666,40.325,18194.0
2024-01-23 12:10:00,41.45,41.46,41.4,41.41,20255.0,40.325,40.3347,40.2763,40.2861,20255.0
2024-01-23 12:15:00,41.41,41.41,41.34,41.34,20369.0,40.2861,40.2861,40.218,40.218,20369.0
2024-01-23 12:20:00,41.34,41.36,41.3,41.32,26481.0,40.218,40.2374,40.1791,40.1985,26481.0
2024-01-23 12:25:00,41.32,41.39,41.31,41.39,17485.0,40.1985,40.2666,40.1888,40.2666,17485.0
2024-01-23 12:30:00,41.39,41.41,41.31,41.31,79226.0,40.2666,40.2861,40.1888,40.1888,79226.0
2024-01-23 12:35:00,41.32,41.32,41.25,41.25,21558.0,40.1985,40.1985,40.1304,40.1304,21558.0
2024-01-23 12:40:00,41.25,41.29,41.22,41.26,33468.0,40.1304,40.1693,40.1012,40.1401,33468.0
2024-01-23 12:45:00,41.26,41.29,41.25,41.29,46168.0,40.1401,40.1693,40.1304,40.1693,46168.0
2024-01-23 12:50:00,41.29,41.31,41.25,41.3,63346.0,40.1693,40.1888,40.1304,40.1791,63346.0
2024-01-23 12:55:00,41.3,41.32,41.27,41.27,42432.0,40.1791,40.1985,40.1499,40.1499,42432.0
2024-01-23 13:00:00,41.27,41.28,41.24,41.25,19159.0,40.1499,40.1596,40.1207,40.1304,19159.0
2024-01-23 13:05:00,41.24,41.29,41.21,41.29,29263.0,40.1207,40.1693,40.0915,40.1693,29263.0
2024-01-23 13:10:00,41.3,41.33,41.29,41.3,21462.0,40.1791,40.2082,40.1693,40.1791,21462.0
2024-01-23 13:15:00,41.29,41.31,41.28,41.3,32124.0,40.1693,40.1888,40.1596,40.1791,32124.0
2024-01-23 13:20:00,41.3,41.31,41.28,41.29,17941.0,40.1791,40.1888,40.1596,40.1693,17941.0
2024-01-23 13:25:00,41.29,41.33,41.28,41.29,39777.0,40.1693,40.2082,40.1596,40.1693,39777.0
2024-01-23 13:30:00,41.29,41.3,41.24,41.25,19881.0,40.1693,40.1791,40.1207,40.1304,19881.0
2024-01-23 13:35:00,41.25,41.27,41.22,41.23,33764.0,40.1304,40.1499,40.1012,40.111,33764.0
2024-01-23 13:40:00,41.23,41.25,41.19,41.25,38825.0,40.111,40.1304,40.072,40.1304,38825.0
2024-01-23 13:45:00,41.24,41.27,41.23,41.26,22025.0,40.1207,40.1499,40.111,40.1401,22025.0
2024-01-23 13:50:00,41.26,41.27,41.22,41.22,18109.0,40.1401,40.1499,40.1012,40.1012,18109.0
2024-01-23 13:55:00,41.22,41.23,41.19,41.22,26948.0,40.1012,40.111,40.072,40.1012,26948.0
2024-01-23 14:00:00,41.22,41.23,41.19,41.21,17732.0,40.1012,40.111,40.072,40.0915,17732.0
2024-01-23 14:05:00,41.21,41.22,41.18,41.2,30422.0,40.0915,40.1012,40.0623,40.0818,30422.0
2024-01-23 14:10:00,41.2,41.25,41.19,41.23,18743.0,40.0818,40.1304,40.072,40.111,18743.0
2024-01-23 14:15:00,41.23,41.23,41.19,41.19,23925.0,40.111,40.111,40.072,40.072,23925.0
2024-01-23 14:20:00,41.2,41.22,41.17,41.21,25155.0,40.0818,40.1012,40.0526,40.0915,25155.0
2024-01-23 14:25:00,41.22,41.28,41.19,41.27,22706.0,40.1012,40.1596,40.072,40.1499,22706.0
2024-01-23 14:30:00,41.28,41.31,41.26,41.3,25802.0,40.1596,40.1888,40.1401,40.1791,25802.0
2024-01-23 14:35:00,41.3,41.35,41.29,41.34,24517.0,40.1791,40.2277,40.1693,40.218,24517.0
2024-01-23 14:40:00,41.34,41.35,41.31,41.31,24002.0,40.218,40.2277,40.1888,40.1888,24002.0
2024-01-23 14:45:00,41.32,41.37,41.31,41.36,40126.0,40.1985,40.2472,40.1888,40.2374,40126.0
2024-01-23 14:50:00,41.36,41.41,41.34,41.4,20363.0,40.2374,40.2861,40.218,40.2763,20363.0
2024-01-23 14:55:00,41.39,41.43,41.39,41.41,18788.0,40.2666,40.3055,40.2666,40.2861,18788.0
2024-01-23 15:00:00,41.41,41.43,41.35,41.39,26278.0,40.2861,40.3055,40.2277,40.2666,26278.0
2024-01-23 15:05:00,41.38,41.42,41.37,41.37,31636.0,40.2569,40.2958,40.2472,40.2472,31636.0
2024-01-23 15:10:00,41.38,41.45,41.37,41.42,31773.0,40.2569,40.325,40.2472,40.2958,31773.0
2024-01-23 15:15:00,41.42,41.46,41.39,41.46,35564.0,40.2958,40.3347,40.2666,40.3347,35564.0
2024-01-23 15:20:00,41.45,41.47,41.43,41.44,39990.0,40.325,40.3444,40.3055,40.3153,39990.0
2024-01-23 15:25:00,41.44,41.46,41.41,41.45,29652.0,40.3153,40.3347,40.2861,40.325,29652.0
2024-01-23 15:30:00,41.44,41.44,41.39,41.43,47040.0,40.3153,40.3153,40.2666,40.3055,47040.0
2024-01-23 15:35:00,41.43,41.44,41.38,41.39,26527.0,40.3055,40.3153,40.2569,40.2666,26527.0
2024-01-23 15:40:00,41.39,41.4,41.35,41.39,54315.0,40.2666,40.2763,40.2277,40.2666,54315.0
2024-01-23 15:45:00,41.38,41.41,41.34,41.34,84683.0,40.2569,40.2861,40.218,40.218,84683.0
2024-01-23 15:50:00,41.34,41.39,41.31,41.39,173020.0,40.218,40.2666,40.1888,40.2666,173020.0
2024-01-23 15:55:00,41.38,41.44,41.37,41.42,265001.0,40.2569,40.3153,40.2472,40.2958,265001.0
2024-01-24 09:30:00,42.62,42.72,41.59,41.71,581431.0,41.4632,41.5605,40.4612,40.5779,581431.0
2024-01-24 09:35:00,41.72,42.26,41.71,42.2,276412.0,40.5877,41.113,40.5779,41.0546,276412.0
2024-01-24 09:40:00,42.19,42.81,42.06,42.81,402256.0,41.0449,41.6481,40.9184,41.6481,402256.0
2024-01-24 09:45:00,42.81,42.89,42.43,42.47,309770.0,41.6481,41.7259,41.2784,41.3173,309770.0
2024-01-24 09:50:00,42.46,42.51,42.08,42.25,138814.0,41.3076,41.3562,40.9379,41.1033,138814.0
2024-01-24 09:55:00,42.24,42.24,42.0,42.07,93176.0,41.0935,41.0935,40.8601,40.9282,93176.0
2024-01-24 10:00:00,42.07,42.2,41.99,42.08,136555.0,40.9282,41.0546,40.8503,40.9379,136555.0
2024-01-24 10:05:00,42.07,42.1,42.0,42.05,97076.0,40.9282,40.9573,40.8601,40.9087,97076.0
2024-01-24 10:10:00,42.05,42.1,41.95,42.09,128377.0,40.9087,40.9573,40.8114,40.9476,128377.0
2024-01-24 10:15:00,42.09,42.28,42.06,42.17,124865.0,40.9476,41.1325,40.9184,41.0254,124865.0
2024-01-24 10:20:00,42.18,42.18,41.96,42.0,83074.0,41.0352,41.0352,40.8211,40.8601,83074.0
2024-01-24 10:25:00,42.01,42.01,41.87,41.88,56851.0,40.8698,40.8698,40.7336,40.7433,56851.0
2024-01-24 10:30:00,41.87,41.89,41.74,41.8,67133.0,40.7336,40.753,40.6071,40.6655,67133.0
2024-01-24 10:35:00,41.8,41.83,41.66,41.74,46740.0,40.6655,40.6947,40.5293,40.6071,46740.0
2024-01-24 10:40:00,41.74,41.79,41.67,41.78,45039.0,40.6071,40.6558,40.539,40.646,45039.0
2024-01-24 10:45:00,41.79,41.85,41.71,41.71,59007.0,40.6558,40.7141,40.5779,40.5779,59007.0
2024-01-24 10:50:00,41.72,41.79,41.62,41.64,92307.0,40.5877,40.6558,40.4904,40.5098,92307.0
2024-01-24 10:55:00,41.65,41.65,41.5,41.55,35737.0,40.5196,40.5196,40.3736,40.4223,35737.0
2024-01-24 11:00:00,41.56,41.64,41.56,41.61,41760.0,40.432,40.5098,40.432,40.4806,41760.0
2024-01-24 11:05:00,41.6,41.6,41.53,41.55,19221.0,40.4709,40.4709,40.4028,40.4223,19221.0
2024-01-24 11:10:00,41.55,41.61,41.51,41.59,29349.0,40.4223,40.4806,40.3834,40.4612,29349.0
2024-01-24 11:15:00,41.59,41.71,41.58,41.71,26874.0,40.4612,40.5779,40.4515,40.5779,26874.0
2024-01-24 11:20:00,41.71,41.71,41.58,41.58,33526.0,40.5779,40.5779,40.4515,40.4515,33526.0
2024-01-24 11:25:00,41.58,41.61,41.52,41.61,36929.0,40.4515,40.4806,40.3931,40.4806,36929.0
2024-01-24 11:30:00,41.6,41.62,41.54,41.58,67855.0,40.4709,40.4904,40.4125,40.4515,67855.0
2024-01-24 11:35:00,41.58,41.66,41.54,41.55,50255.0,40.4515,40.5293,40.4125,40.4223,50255.0
2024-01-24 11:40:00,41.56,41.57,41.35,41.35,94475.0,40.432,40.4417,40.2277,40.2277,94475.0
2024-01-24 11:45:00,41.35,41.58,41.34,41.52,139440.0,40.2277,40.4515,40.218,40.3931,139440.0
2024-01-24 11:50:00,41.52,41.62,41.5,41.6,42492.0,40.3931,40.4904,40.3736,40.4709,42492.0
2024-01-24 11:55:00,41.6,41.63,41.54,41.6,45456.0,40.4709,40.5001,40.4125,40.4709,45456.0
2024-01-24 12:00:00,41.59,41.6,41.51,41.52,22507.0,40.4612,40.4709,40.3834,40.3931,22507.0
2024-01-24 12:05:00,41.51,41.51,41.44,41.51,22064.0,40.3834,40.3834,40.3153,40.3834,22064.0
2024-01-24 12:10:00,41.5,41.54,41.44,41.52,25632.0,40.3736,40.4125,40.3153,40.3931,25632.0
2024-01-24 12:15:00,41.52,41.53,41.47,41.51,32641.0,40.3931,40.4028,40.3444,40.3834,32641.0
2024-01-24 12:20:00,41.52,41.54,41.48,41.51,22351.0,40.3931,40.4125,40.3542,40.3834,22351.0
2024-01-24 12:25:00,41.51,41.58,41.49,41.52,76432.0,40.3834,40.4515,40.3639,40.3931,76432.0
2024-01-24 12:30:00,41.52,41.53,41.45,41.47,65350.0,40.3931,40.4028,40.325,40.3444,65350.0
2024-01-24 12:35:00,41.46,41.47,41.38,41.39,24453.0,40.3347,40.3444,40.2569,40.2666,24453.0
2024-01-24 12:40:00,41.39,41.39,41.31,41.34,33933.0,40.2666,40.2666,40.1888,40.218,33933.0
2024-01-24 12:45:00,41.34,41.38,41.3,41.33,40234.0,40.218,40.2569,40.1791,40.2082,40234.0
2024-01-24 12:50:00,41.33,41.4,41.31,41.39,28192.0,40.2082,40.2763,40.1888,40.2666,28192.0
2024-01-24 12:55:00,41.38,41.41,41.37,41.39,16232.0,40.2569,40.2861,40.2472,40.2666,16232.0
2024-01-24 13:00:00,41.39,41.44,41.36,41.39,55225.0,40.2666,40.3153,40.2374,40.2666,55225.0
2024-01-24 13:05:00,41.39,41.41,41.35,41.4,27714.0,40.2666,40.2861,40.2277,40.2763,27714.0
2024-01-24 13:10:00,41.4,41.43,41.39,41.41,37042.0,40.2763,40.3055,40.2666,40.2861,37042.0
2024-01-24 13:15:00,41.42,41.46,41.4,41.44,45040.0,40.2958,40.3347,40.2763,40.3153,45040.0
2024-01-24 13:20:00,41.45,41.48,41.43,41.47,29882.0,40.325,40.3542,40.3055,40.3444,29882.0
2024-01-24 13:25:00,41.47,41.54,41.47,41.52,33247.0,40.3444,40.4125,40.3444,40.3931,33247.0
2024-01-24 13:30:00,41.52,41.55,41.49,41.54,27893.0,40.3931,40.4223,40.3639,40.4125,27893.0
2024-01-24 13:35:00,41.54,41.54,41.42,41.42,34601.0,40.4125,40.4125,40.2958,40.2958,34601.0
2024-01-24 13:40:00,41.42,41.43,41.39,41.41,35157.0,40.2958,40.3055,40.2666,40.2861,35157.0
2024-01-24 13:45:00,41.4,41.43,41.37,41.4,22204.0,40.2763,40.3055,40.2472,40.2763,22204.0
2024-01-24 13:50:00,41.4,41.51,41.38,41.51,26287.0,40.2763,40.3834,40.2569,40.3834,26287.0
2024-01-24 13:55:00,41.5,41.58,41.49,41.58,30387.0,40.3736,40.4515,40.3639,40.4515,30387.0
2024-01-24 14:00:00,41.58,41.58,41.53,41.56,48357.0,40.4515,40.4515,40.4028,40.432,48357.0
2024-01-24 14:05:00,41.55,41.63,41.55,41.6,36667.0,40.4223,40.5001,40.4223,40.4709,36667.0
2024-01-24 14:10:00,41.59,41.62,41.55,41.55,33663.0,40.4612,40.4904,40.4223,40.4223,33663.0
2024-01-24 14:15:00,41.55,41.59,41.54,41.58,26905.0,40.4223,40.4612,40.4125,40.4515,26905.0
2024-01-24 14:20:00,41.58,41.64,41.56,41.63,49948.0,40.4515,40.5098,40.432,40.5001,49948.0
2024-01-24 14:25:00,41.63,41.65,41.52,41.56,48250.0,40.5001,40.5196,40.3931,40.432,48250.0
2024-01-24 14:30:00,41.55,41.61,41.47,41.48,42482.0,40.4223,40.4806,40.3444,40.3542,42482.0
2024-01-24 14:35:00,41.49,41.5,41.44,41.47,21846.0,40.3639,40.3736,40.3153,40.3444,21846.0
2024-01-24 14:40:00,41.47,41.5,41.46,41.5,35726.0,40.3444,40.3736,40.3347,40.3736,35726.0
2024-01-24 14:45:00,41.5,41.56,41.49,41.52,17257.0,40.3736,40.432,40.3639,40.3931,17257.0
2024-01-24 14:50:00,41.53,41.56,41.5,41.51,18163.0,40.4028,40.432,40.3736,40.3834,18163.0
2024-01-24 14:55:00,41.51,41.51,41.42,41.47,133478.0,40.3834,40.3834,40.2958,40.3444,133478.0
2024-01-24 15:00:00,41.48,41.5,41.44,41.46,38435.0,40.3542,40.3736,40.3153,40.3347,38435.0
2024-01-24 15:05:00,41.46,41.5,41.44,41.5,71985.0,40.3347,40.3736,40.3153,40.3736,71985.0
2024-01-24 15:10:00,41.49,41.51,41.43,41.45,73792.0,40.3639,40.3834,40.3055,40.325,73792.0
2024-01-24 15:15:00,41.45,41.49,41.42,41.48,33359.0,40.325,40.3639,40.2958,40.3542,33359.0
2024-01-24 15:20:00,41.47,41.59,41.46,41.59,52766.0,40.3444,40.4612,40.3347,40.4612,52766.0
2024-01-24 15:25:00,41.58,41.61,41.55,41.61,65351.0,40.4515,40.4806,40.4223,40.4806,65351.0
2024-01-24 15:30:00,41.61,41.62,41.52,41.52,99737.0,40.4806,40.4904,40.3931,40.3931,99737.0
2024-01-24 15:35:00,41.52,41.61,41.51,41.57,65645.0,40.3931,40.4806,40.3834,40.4417,65645.0
2024-01-24 15:40:00,41.58,41.65,41.57,41.64,67886.0,40.4515,40.5196,40.4417,40.5098,67886.0
2024-01-24 15:45:00,41.64,41.66,41.6,41.61,158146.0,40.5098,40.5293,40.4709,40.4806,158146.0
2024-01-24 15:50:00,41.62,41.66,41.58,41.6,193082.0,40.4904,40.5293,40.4515,40.4709,193082.0
2024-01-24 15:55:00,41.61,41.66,41.58,41.6,418963.0,40.4806,40.5293,40.4515,40.4709,418963.0
2024-01-25 09:30:00,41.9,41.96,41.62,41.69,75226.0,40.7628,40.8211,40.4904,40.5585,75226.0
2024-01-25 09:35:00,41.68,41.79,41.62,41.76,34806.0,40.5487,40.6558,40.4904,40.6266,34806.0
2024-01-25 09:40:00,41.76,41.77,41.45,41.5,47660.0,40.6266,40.6363,40.325,40.3736,47660.0
2024-01-25 09:45:00,41.51,41.6,41.33,41.46,43847.0,40.3834,40.4709,40.2082,40.3347,43847.0
2024-01-25 09:50:00,41.47,41.67,41.41,41.66,40905.0,40.3444,40.539,40.2861,40.5293,40905.0
2024-01-25 09:55:00,41.68,41.73,41.63,41.71,28110.0,40.5487,40.5974,40.5001,40.5779,28110.0
2024-01-25 10:00:00,41.72,41.8,41.54,41.61,32652.0,40.5877,40.6655,40.4125,40.4806,32652.0
2024-01-25 10:05:00,41.6,41.64,41.5,41.52,35566.0,40.4709,40.5098,40.3736,40.3931,35566.0
2024-01-25 10:10:00,41.52,41.54,41.3,41.33,60657.0,40.3931,40.4125,40.1791,40.2082,60657.0
2024-01-25 10:15:00,41.33,41.44,41.32,41.43,63256.0,40.2082,40.3153,40.1985,40.3055,63256.0
2024-01-25 10:20:00,41.44,41.51,41.39,41.48,104441.0,40.3153,40.3834,40.2666,40.3542,104441.0
2024-01-25 10:25:00,41.48,41.51,41.43,41.45,31919.0,40.3542,40.3834,40.3055,40.325,31919.0
2024-01-25 10:30:00,41.45,41.5,41.38,41.4,68960.0,40.325,40.3736,40.2569,40.2763,68960.0
2024-01-25 10:35:00,41.4,41.46,41.32,41.41,197186.0,40.2763,40.3347,40.1985,40.2861,197186.0
2024-01-25 10:40:00,41.4,41.44,41.36,41.39,89817.0,40.2763,40.3153,40.2374,40.2666,89817.0
2024-01-25 10:45:00,41.38,41.45,41.33,41.4,51081.0,40.2569,40.325,40.2082,40.2763,51081.0
2024-01-25 10:50:00,41.41,41.43,41.35,41.4,32819.0,40.2861,40.3055,40.2277,40.2763,32819.0
2024-01-25 10:55:00,41.4,41.5,41.38,41.5,26270.0,40.2763,40.3736,40.2569,40.3736,26270.0
2024-01-25 11:00:00,41.5,41.62,41.48,41.6,61584.0,40.3736,40.4904,40.3542,40.4709,61584.0
2024-01-25 11:05:00,41.59,41.69,41.58,41.65,45087.0,40.4612,40.5585,40.4515,40.5196,45087.0
2024-01-25 11:10:00,41.65,41.75,41.65,41.73,39076.0,40.5196,40.6168,40.5196,40.5974,39076.0
2024-01-25 11:15:00,41.73,41.73,41.65,41.66,24590.0,40.5974,40.5974,40.5196,40.5293,24590.0
2024-01-25 11:20:00,41.65,41.68,41.63,41.66,19072.0,40.5196,40.5487,40.5001,40.5293,19072.0
2024-01-25 11:25:00,41.66,41.67,41.61,41.64,48002.0,40.5293,40.539,40.4806,40.5098,48002.0
2024-01-25 11:30:00,41.64,41.67,41.59,41.65,29742.0,40.5098,40.539,40.4612,40.5196,29742.0
2024-01-25 11:35:00,41.65,41.67,41.62,41.63,15900.0,40.5196,40.539,40.4904,40.5001,15900.0
2024-01-25 11:40:00,41.63,41.64,41.58,41.63,32479.0,40.5001,40.5098,40.4515,40.5001,32479.0
2024-01-25 11:45:00,41.64,41.7,41.61,41.69,38870.0,40.5098,40.5682,40.4806,40.5585,38870.0
2024-01-25 11:50:00,41.69,41.71,41.64,41.65,18069.0,40.5585,40.5779,40.5098,40.5196,18069.0
2024-01-25 11:55:00,41.65,41.72,41.65,41.69,22248.0,40.5196,40.5877,40.5196,40.5585,22248.0
2024-01-25 12:00:00,41.7,41.78,41.68,41.76,36646.0,40.5682,40.646,40.5487,40.6266,36646.0
2024-01-25 12:05:00,41.75,41.77,41.69,41.76,149023.0,40.6168,40.6363,40.5585,40.6266,149023.0
2024-01-25 12:10:00,41.75,41.77,41.66,41.66,53141.0,40.6168,40.6363,40.5293,40.5293,53141.0
2024-01-25 12:15:00,41.66,41.74,41.63,41.64,27118.0,40.5293,40.6071,40.5001,40.5098,27118.0
2024-01-25 12:20:00,41.64,41.64,41.55,41.55,26064.0,40.5098,40.5098,40.4223,40.4223,26064.0
2024-01-25 12:25:00,41.55,41.57,41.4,41.42,55287.0,40.4223,40.4417,40.2763,40.2958,55287.0
2024-01-25 12:30:00,41.43,41.46,41.39,41.43,40396.0,40.3055,40.3347,40.2666,40.3055,40396.0
2024-01-25 12:35:00,41.44,41.47,41.41,41.45,34683.0,40.3153,40.3444,40.2861,40.325,34683.0
2024-01-25 12:40:00,41.44,41.47,41.37,41.4,27679.0,40.3153,40.3444,40.2472,40.2763,27679.0
2024-01-25 12:45:00,41.4,41.43,41.26,41.33,68678.0,40.2763,40.3055,40.1401,40.2082,68678.0
2024-01-25 12:50:00,41.34,41.4,41.34,41.38,24830.0,40.218,40.2763,40.218,40.2569,24830.0
2024-01-25 12:55:00,41.39,41.48,41.39,41.47,17094.0,40.2666,40.3542,40.2666,40.3444,17094.0
2024-01-25 13:00:00,41.46,41.58,41.46,41.55,28403.0,40.3347,40.4515,40.3347,40.4223,28403.0
2024-01-25 13:05:00,41.56,41.61,41.52,41.56,29050.0,40.432,40.4806,40.3931,40.432,29050.0
2024-01-25 13:10:00,41.54,41.61,41.54,41.55,23569.0,40.4125,40.4806,40.4125,40.4223,23569.0
2024-01-25 13:15:00,41.55,41.57,41.52,41.55,18820.0,40.4223,40.4417,40.3931,40.4223,18820.0
2024-01-25 13:20:00,41.55,41.64,41.54,41.6,22755.0,40.4223,40.5098,40.4125,40.4709,22755.0
2024-01-25 13:25:00,41.6,41.63,41.54,41.55,16785.0,40.4709,40.5001,40.4125,40.4223,16785.0
2024-01-25 13:30:00,41.55,41.58,41.53,41.55,15471.0,40.4223,40.4515,40.4028,40.4223,15471.0
2024-01-25 13:35:00,41.54,41.62,41.54,41.62,18114.0,40.4125,40.4904,40.4125,40.4904,18114.0
2024-01-25 13:40:00,41.62,41.68,41.6,41.68,15754.0,40.4904,40.5487,40.4709,40.5487,15754.0
2024-01-25 13:45:00,41.68,41.69,41.64,41.67,17106.0,40.5487,40.5585,40.5098,40.539,17106.0
2024-01-25 13:50:00,41.68,41.73,41.67,41.72,26808.0,40.5487,40.5974,40.539,40.5877,26808.0
2024-01-25 13:55:00,41.72,41.75,41.66,41.7,33195.0,40.5877,40.6168,40.5293,40.5682,33195.0
2024-01-25 14:00:00,41.7,41.73,41.67,41.71,45832.0,40.5682,40.5974,40.539,40.5779,45832.0
2024-01-25 14:05:00,41.71,41.76,41.7,41.75,56904.0,40.5779,40.6266,40.5682,40.6168,56904.0
2024-01-25 14:10:00,41.75,41.84,41.74,41.84,55449.0,40.6168,40.7044,40.6071,40.7044,55449.0
2024-01-25 14:15:00,41.85,41.86,41.81,41.84,36520.0,40.7141,40.7239,40.6752,40.7044,36520.0
2024-01-25 14:20:00,41.84,41.92,41.83,41.9,39871.0,40.7044,40.7822,40.6947,40.7628,39871.0
2024-01-25 14:25:00,41.89,41.91,41.83,41.88,51786.0,40.753,40.7725,40.6947,40.7433,51786.0
2024-01-25 14:30:00,41.89,41.99,41.88,41.99,50922.0,40.753,40.8503,40.7433,40.8503,50922.0
2024-01-25 14:35:00,42.0,42.01,41.94,41.97,46641.0,40.8601,40.8698,40.8017,40.8309,46641.0
2024-01-25 14:40:00,41.98,41.99,41.93,41.96,34131.0,40.8406,40.8503,40.792,40.8211,34131.0
2024-01-25 14:45:00,41.96,41.97,41.9,41.96,52660.0,40.8211,40.8309,40.7628,40.8211,52660.0
2024-01-25 14:50:00,41.96,41.98,41.92,41.97,40896.0,40.8211,40.8406,40.7822,40.8309,40896.0
2024-01-25 14:55:00,41.97,42.02,41.96,42.01,53932.0,40.8309,40.8795,40.8211,40.8698,53932.0
2024-01-25 15:00:00,42.0,42.02,41.97,42.0,62359.0,40.8601,40.8795,40.8309,40.8601,62359.0
2024-01-25 15:05:00,42.0,42.03,41.99,42.02,40344.0,40.8601,40.8892,40.8503,40.8795,40344.0
2024-01-25 15:10:00,42.01,42.03,41.98,42.0,45308.0,40.8698,40.8892,40.8406,40.8601,45308.0
2024-01-25 15:15:00,42.0,42.07,41.96,42.07,47787.0,40.8601,40.9282,40.8211,40.9282,47787.0
2024-01-25 15:20:00,42.07,42.11,42.0,42.02,118449.0,40.9282,40.9671,40.8601,40.8795,118449.0
2024-01-25 15:25:00,42.02,42.12,42.02,42.09,61626.0,40.8795,40.9768,40.8795,40.9476,61626.0
2024-01-25 15:30:00,42.1,42.15,42.06,42.12,203288.0,40.9573,41.006,40.9184,40.9768,203288.0
2024-01-25 15:35:00,42.12,42.14,42.06,42.11,86702.0,40.9768,40.9963,40.9184,40.9671,86702.0
2024-01-25 15:40:00,42.11,42.13,42.06,42.13,90823.0,40.9671,40.9865,40.9184,40.9865,90823.0
2024-01-25 15:45:00,42.13,42.15,42.08,42.14,168018.0,40.9865,41.006,40.9379,40.9963,168018.0
2024-01-25 15:50:00,42.14,42.18,42.09,42.15,195773.0,40.9963,41.0352,40.9476,41.006,195773.0
2024-01-25 15:55:00,42.15,42.19,42.13,42.17,317458.0,41.006,41.0449,40.9865,41.0254,317458.0
2024-01-26 09:30:00,42.37,42.6,42.13,42.52,69655.0,41.22,41.4438,40.9865,41.3659,69655.0
2024-01-26 09:35:00,42.51,42.52,42.3,42.39,37049.0,41.3562,41.3659,41.1519,41.2395,37049.0
2024-01-26 09:40:00,42.39,42.44,42.31,42.36,35267.0,41.2395,41.2881,41.1616,41.2103,35267.0
2024-01-26 09:45:00,42.35,42.42,42.28,42.31,59584.0,41.2006,41.2687,41.1325,41.1616,59584.0
2024-01-26 09:50:00,42.32,42.36,42.28,42.34,37163.0,41.1714,41.2103,41.1325,41.1908,37163.0
2024-01-26 09:55:00,42.33,42.36,42.27,42.33,38132.0,41.1811,41.2103,41.1227,41.1811,38132.0
2024-01-26 10:00:00,42.33,42.37,42.24,42.35,106144.0,41.1811,41.22,41.0935,41.2006,106144.0
2024-01-26 10:05:00,42.32,42.38,42.25,42.34,362150.0,41.1714,41.2297,41.1033,41.1908,362150.0
2024-01-26 10:10:00,42.35,42.49,42.34,42.39,61402.0,41.2006,41.3368,41.1908,41.2395,61402.0
2024-01-26 10:15:00,42.39,42.39,42.26,42.34,19583.0,41.2395,41.2395,41.113,41.1908,19583.0
2024-01-26 10:20:00,42.34,42.36,42.29,42.31,21597.0,41.1908,41.2103,41.1422,41.1616,21597.0
2024-01-26 10:25:00,42.31,42.33,42.26,42.33,26094.0,41.1616,41.1811,41.113,41.1811,26094.0
2024-01-26 10:30:00,42.33,42.36,42.29,42.34,16363.0,41.1811,41.2103,41.1422,41.1908,16363.0
2024-01-26 10:35:00,42.34,42.36,42.32,42.36,17010.0,41.1908,41.2103,41.1714,41.2103,17010.0
2024-01-26 10:40:00,42.36,42.39,42.34,42.38,14084.0,41.2103,41.2395,41.1908,41.2297,14084.0
2024-01-26 10:45:00,42.38,42.38,42.32,42.34,14449.0,41.2297,41.2297,41.1714,41.1908,14449.0
2024-01-26 10:50:00,42.34,42.37,42.32,42.33,14805.0,41.1908,41.22,41.1714,41.1811,14805.0
2024-01-26 10:55:00,42.33,42.36,42.33,42.35,12297.0,41.1811,41.2103,41.1811,41.2006,12297.0
2024-01-26 11:00:00,42.34,42.34,42.24,42.3,40144.0,41.1908,41.1908,41.0935,41.1519,40144.0
2024-01-26 11:05:00,42.29,42.34,42.29,42.32,17408.0,41.1422,41.1908,41.1422,41.1714,17408.0
2024-01-26 11:10:00,42.33,42.33,42.27,42.28,53389.0,41.1811,41.1811,41.1227,41.1325,53389.0
2024-01-26 11:15:00,42.29,42.3,42.25,42.25,12403.0,41.1422,41.1519,41.1033,41.1033,12403.0
2024-01-26 11:20:00,42.26,42.31,42.25,42.3,18831.0,41.113,41.1616,41.1033,41.1519,18831.0
2024-01-26 11:25:00,42.3,42.34,42.28,42.33,35040.0,41.1519,41.1908,41.1325,41.1811,35040.0
2024-01-26 11:30:00,42.33,42.33,42.31,42.33,24605.0,41.1811,41.1811,41.1616,41.1811,24605.0
2024-01-26 11:35:00,42.33,42.35,42.3,42.35,44654.0,41.1811,41.2006,41.1519,41.2006,44654.0
2024-01-26 11:40:00,42.34,42.39,42.33,42.36,24927.0,41.1908,41.2395,41.1811,41.2103,24927.0
2024-01-26 11:45:00,42.36,42.37,42.33,42.36,13043.0,41.2103,41.22,41.1811,41.2103,13043.0
2024-01-26 11:50:00,42.36,42.4,42.35,42.37,12808.0,41.2103,41.2492,41.2006,41.22,12808.0
2024-01-26 11:55:00,42.37,42.37,42.34,42.36,9720.0,41.22,41.22,41.1908,41.2103,9720.0
2024-01-26 12:00:00,42.36,42.36,42.32,42.33,11377.0,41.2103,41.2103,41.1714,41.1811,11377.0
2024-01-26 12:05:00,42.31,42.32,42.24,42.29,20351.0,41.1616,41.1714,41.0935,41.1422,20351.0
2024-01-26 12:10:00,42.29,42.32,42.27,42.32,25114.0,41.1422,41.1714,41.1227,41.1714,25114.0
2024-01-26 12:15:00,42.32,42.35,42.32,42.34,7642.0,41.1714,41.2006,41.1714,41.1908,7642.0
2024-01-26 12:20:00,42.33,42.35,42.31,42.32,7415.0,41.1811,41.2006,41.1616,41.1714,7415.0
2024-01-26 12:25:00,42.32,42.33,42.3,42.3,8701.0,41.1714,41.1811,41.1519,41.1519,8701.0
2024-01-26 12:30:00,42.31,42.32,42.25,42.28,34799.0,41.1616,41.1714,41.1033,41.1325,34799.0
2024-01-26 12:35:00,42.29,42.33,42.27,42.32,52712.0,41.1422,41.1811,41.1227,41.1714,52712.0
2024-01-26 12:40:00,42.32,42.35,42.28,42.29,17637.0,41.1714,41.2006,41.1325,41.1422,17637.0
2024-01-26 12:45:00,42.3,42.33,42.2,42.22,28795.0,41.1519,41.1811,41.0546,41.0741,28795.0
2024-01-26 12:50:00,42.22,42.24,42.18,42.22,11783.0,41.0741,41.0935,41.0352,41.0741,11783.0
2024-01-26 12:55:00,42.21,42.3,42.19,42.27,48569.0,41.0644,41.1519,41.0449,41.1227,48569.0
2024-01-26 13:00:00,42.27,42.33,42.26,42.3,38134.0,41.1227,41.1811,41.113,41.1519,38134.0
2024-01-26 13:05:00,42.31,42.35,42.3,42.34,14905.0,41.1616,41.2006,41.1519,41.1908,14905.0
2024-01-26 13:10:00,42.34,42.39,42.34,42.34,22601.0,41.1908,41.2395,41.1908,41.1908,22601.0
2024-01-26 13:15:00,42.34,42.35,42.33,42.34,21390.0,41.1908,41.2006,41.1811,41.1908,21390.0
2024-01-26 13:20:00,42.34,42.37,42.33,42.35,9206.0,41.1908,41.22,41.1811,41.2006,9206.0
2024-01-26 13:25:00,42.36,42.36,42.33,42.34,25774.0,41.2103,41.2103,41.1811,41.1908,25774.0
2024-01-26 13:30:00,42.34,42.35,42.29,42.34,47273.0,41.1908,41.2006,41.1422,41.1908,47273.0
2024-01-26 13:35:00,42.34,42.35,42.33,42.34,9380.0,41.1908,41.2006,41.1811,41.1908,9380.0
2024-01-26 13:40:00,42.33,42.37,42.32,42.37,42568.0,41.1811,41.22,41.1714,41.22,42568.0
2024-01-26 13:45:00,42.36,42.37,42.33,42.33,10385.0,41.2103,41.22,41.1811,41.1811,10385.0
2024-01-26 13:50:00,42.33,42.34,42.26,42.27,38601.0,41.1811,41.1908,41.113,41.1227,38601.0
2024-01-26 13:55:00,42.27,42.32,42.26,42.32,16673.0,41.1227,41.1714,41.113,41.1714,16673.0
2024-01-26 14:00:00,42.31,42.32,42.29,42.3,61811.0,41.1616,41.1714,41.1422,41.1519,61811.0
2024-01-26 14:05:00,42.29,42.32,42.28,42.3,119129.0,41.1422,41.1714,41.1325,41.1519,119129.0
2024-01-26 14:10:00,42.3,42.32,42.26,42.27,24867.0,41.1519,41.1714,41.113,41.1227,24867.0
2024-01-26 14:15:00,42.27,42.27,42.2,42.26,125478.0,41.1227,41.1227,41.0546,41.113,125478.0
2024-01-26 14:20:00,42.25,42.3,42.22,42.27,47538.0,41.1033,41.1519,41.0741,41.1227,47538.0
2024-01-26 14:25:00,42.27,42.29,42.24,42.25,49586.0,41.1227,41.1422,41.0935,41.1033,49586.0
2024-01-26 14:30:00,42.24,42.29,42.2,42.23,94093.0,41.0935,41.1422,41.0546,41.0838,94093.0
2024-01-26 14:35:00,42.23,42.3,42.22,42.3,21692.0,41.0838,41.1519,41.0741,41.1519,21692.0
2024-01-26 14:40:00,42.3,42.33,42.27,42.32,52131.0,41.1519,41.1811,41.1227,41.1714,52131.0
2024-01-26 14:45:00,42.32,42.32,42.27,42.3,38258.0,41.1714,41.1714,41.1227,41.1519,38258.0
2024-01-26 14:50:00,42.3,42.33,42.3,42.32,23498.0,41.1519,41.1811,41.1519,41.1714,23498.0
2024-01-26 14:55:00,42.32,42.32,42.28,42.3,25977.0,41.1714,41.1714,41.1325,41.1519,25977.0
2024-01-26 15:00:00,42.31,42.33,42.26,42.32,37273.0,41.1616,41.1811,41.113,41.1714,37273.0
2024-01-26 15:05:00,42.32,42.33,42.29,42.3,14436.0,41.1714,41.1811,41.1422,41.1519,14436.0
2024-01-26 15:10:00,42.3,42.37,42.3,42.36,48841.0,41.1519,41.22,41.1519,41.2103,48841.0
2024-01-26 15:15:00,42.37,42.43,42.37,42.42,58432.0,41.22,41.2784,41.22,41.2687,58432.0
2024-01-26 15:20:00,42.43,42.56,42.41,42.54,132331.0,41.2784,41.4049,41.2589,41.3854,132331.0
2024-01-26 15:25:00,42.52,42.55,42.48,42.51,65566.0,41.3659,41.3951,41.327,41.3562,65566.0
2024-01-26 15:30:00,42.52,42.55,42.46,42.52,105656.0,41.3659,41.3951,41.3076,41.3659,105656.0
2024-01-26 15:35:00,42.52,42.57,42.49,42.55,156342.0,41.3659,41.4146,41.3368,41.3951,156342.0
2024-01-26 15:40:00,42.55,42.66,42.47,42.48,369618.0,41.3951,41.5021,41.3173,41.327,369618.0
2024-01-26 15:45:00,42.48,42.56,42.47,42.55,164775.0,41.327,41.4049,41.3173,41.3951,164775.0
2024-01-26 15:50:00,42.55,42.68,42.54,42.64,388762.0,41.3951,41.5216,41.3854,41.4827,388762.0
2024-01-26 15:55:00,42.65,42.71,42.62,42.69,397889.0,41.4924,41.5508,41.4632,41.5313,397889.0
2024-01-29 09:30:00,42.63,42.79,42.44,42.51,66186.0,41.473,41.6286,41.2881,41.3562,66186.0
2024-01-29 09:35:00,42.51,42.51,42.13,42.27,68092.0,41.3562,41.3562,40.9865,41.1227,68092.0
2024-01-29 09:40:00,42.27,42.27,42.13,42.13,38807.0,41.1227,41.1227,40.9865,40.9865,38807.0
2024-01-29 09:45:00,42.13,42.23,42.03,42.16,85324.0,40.9865,41.0838,40.8892,41.0157,85324.0
2024-01-29 09:50:00,42.16,42.25,42.11,42.2,30378.0,41.0157,41.1033,40.9671,41.0546,30378.0
2024-01-29 09:55:00,42.2,42.23,42.17,42.21,20793.0,41.0546,41.0838,41.0254,41.0644,20793.0
2024-01-29 10:00:00,42.22,42.23,42.06,42.1,37896.0,41.0741,41.0838,40.9184,40.9573,37896.0
2024-01-29 10:05:00,42.1,42.27,42.1,42.23,127771.0,40.9573,41.1227,40.9573,41.0838,127771.0
2024-01-29 10:10:00,42.22,42.27,42.14,42.19,47127.0,41.0741,41.1227,40.9963,41.0449,47127.0
2024-01-29 10:15:00,42.18,42.3,42.16,42.26,46643.0,41.0352,41.1519,41.0157,41.113,46643.0
2024-01-29 10:20:00,42.27,42.34,42.13,42.13,81634.0,41.1227,41.1908,40.9865,40.9865,81634.0
2024-01-29 10:25:00,42.14,42.21,42.1,42.11,49819.0,40.9963,41.0644,40.9573,40.9671,49819.0
2024-01-29 10:30:00,42.11,42.19,42.1,42.16,95520.0,40.9671,41.0449,40.9573,41.0157,95520.0
2024-01-29 10:35:00,42.16,42.24,42.15,42.21,34902.0,41.0157,41.0935,41.006,41.0644,34902.0
2024-01-29 10:40:00,42.22,42.26,42.2,42.23,27292.0,41.0741,41.113,41.0546,41.0838,27292.0
2024-01-29 10:45:00,42.22,42.24,42.17,42.23,24583.0,41.0741,41.0935,41.0254,41.0838,24583.0
2024-01-29 10:50:00,42.23,42.29,42.23,42.27,24478.0,41.0838,41.1422,41.0838,41.1227,24478.0
2024-01-29 10:55:00,42.26,42.27,42.22,42.22,12574.0,41.113,41.1227,41.0741,41.0741,12574.0
2024-01-29 11:00:00,42.21,42.24,42.2,42.22,32411.0,41.0644,41.0935,41.0546,41.0741,32411.0
2024-01-29 11:05:00,42.22,42.29,42.22,42.29,23299.0,41.0741,41.1422,41.0741,41.1422,23299.0
2024-01-29 11:10:00,42.29,42.32,42.27,42.32,19638.0,41.1422,41.1714,41.1227,41.1714,19638.0
2024-01-29 11:15:00,42.31,42.39,42.3,42.39,30142.0,41.1616,41.2395,41.1519,41.2395,30142.0
2024-01-29 11:20:00,42.39,42.48,42.38,42.47,71738.0,41.2395,41.327,41.2297,41.3173,71738.0
2024-01-29 11:25:00,42.47,42.48,42.4,42.44,54957.0,41.3173,41.327,41.2492,41.2881,54957.0
2024-01-29 11:30:00,42.44,42.49,42.39,42.41,41264.0,41.2881,41.3368,41.2395,41.2589,41264.0
2024-01-29 11:35:00,42.4,42.42,42.37,42.41,35494.0,41.2492,41.2687,41.22,41.2589,35494.0
2024-01-29 11:40:00,42.41,42.48,42.41,42.48,20951.0,41.2589,41.327,41.2589,41.327,20951.0
2024-01-29 11:45:00,42.48,42.52,42.45,42.5,18236.0,41.327,41.3659,41.2978,41.3465,18236.0
2024-01-29 11:50:00,42.49,42.49,42.44,42.46,12815.0,41.3368,41.3368,41.2881,41.3076,12815.0
2024-01-29 11:55:00,42.45,42.56,42.45,42.55,58211.0,41.2978,41.4049,41.2978,41.3951,58211.0
2024-01-29 12:00:00,42.55,42.56,42.48,42.5,26740.0,41.3951,41.4049,41.327,41.3465,26740.0
2024-01-29 12:05:00,42.5,42.52,42.43,42.47,17933.0,41.3465,41.3659,41.2784,41.3173,17933.0
2024-01-29 12:10:00,42.48,42.53,42.48,42.48,30657.0,41.327,41.3757,41.327,41.327,30657.0
2024-01-29 12:15:00,42.48,42.59,42.48,42.52,55055.0,41.327,41.434,41.327,41.3659,55055.0
2024-01-29 12:20:00,42.52,42.66,42.51,42.61,50354.0,41.3659,41.5021,41.3562,41.4535,50354.0
2024-01-29 12:25:00,42.62,42.64,42.58,42.61,14208.0,41.4632,41.4827,41.4243,41.4535,14208.0
2024-01-29 12:30:00,42.61,42.66,42.59,42.63,40620.0,41.4535,41.5021,41.434,41.473,40620.0
2024-01-29 12:35:00,42.63,42.68,42.62,42.68,15212.0,41.473,41.5216,41.4632,41.5216,15212.0
2024-01-29 12:40:00,42.68,42.69,42.63,42.65,27273.0,41.5216,41.5313,41.473,41.4924,27273.0
2024-01-29 12:45:00,42.64,42.67,42.62,42.65,28294.0,41.4827,41.5119,41.4632,41.4924,28294.0
2024-01-29 12:50:00,42.65,42.69,42.64,42.69,17862.0,41.4924,41.5313,41.4827,41.5313,17862.0
2024-01-29 12:55:00,42.69,42.73,42.69,42.72,26107.0,41.5313,41.5702,41.5313,41.5605,26107.0
2024-01-29 13:00:00,42.72,42.74,42.61,42.62,26213.0,41.5605,41.58,41.4535,41.4632,26213.0
2024-01-29 13:05:00,42.62,42.64,42.6,42.61,13613.0,41.4632,41.4827,41.4438,41.4535,13613.0
2024-01-29 13:10:00,42.6,42.6,42.53,42.54,14666.0,41.4438,41.4438,41.3757,41.3854,14666.0
2024-01-29 13:15:00,42.54,42.54,42.48,42.48,47000.0,41.3854,41.3854,41.327,41.327,47000.0
2024-01-29 13:20:00,42.48,42.52,42.46,42.46,28712.0,41.327,41.3659,41.3076,41.3076,28712.0
2024-01-29 13:25:00,42.47,42.53,42.46,42.51,22045.0,41.3173,41.3757,41.3076,41.3562,22045.0
2024-01-29 13:30:00,42.52,42.53,42.45,42.45,12940.0,41.3659,41.3757,41.2978,41.2978,12940.0
2024-01-29 13:35:00,42.46,42.47,42.41,42.41,12928.0,41.3076,41.3173,41.2589,41.2589,12928.0
2024-01-29 13:40:00,42.41,42.41,42.27,42.27,27988.0,41.2589,41.2589,41.1227,41.1227,27988.0
2024-01-29 13:45:00,42.28,42.34,42.28,42.29,29154.0,41.1325,41.1908,41.1325,41.1422,29154.0
2024-01-29 13:50:00,42.29,42.3,42.22,42.24,19898.0,41.1422,41.1519,41.0741,41.0935,19898.0
2024-01-29 13:55:00,42.25,42.27,42.23,42.27,16183.0,41.1033,41.1227,41.0838,41.1227,16183.0
2024-01-29 14:00:00,42.26,42.27,42.23,42.26,19188.0,41.113,41.1227,41.0838,41.113,19188.0
2024-01-29 14:05:00,42.26,42.28,42.21,42.23,24093.0,41.113,41.1325,41.0644,41.0838,24093.0
2024-01-29 14:10:00,42.23,42.33,42.23,42.29,30937.0,41.0838,41.1811,41.0838,41.1422,30937.0
2024-01-29 14:15:00,42.3,42.32,42.26,42.31,38929.0,41.1519,41.1714,41.113,41.1616,38929.0
2024-01-29 14:20:00,42.32,42.36,42.32,42.36,9932.0,41.1714,41.2103,41.1714,41.2103,9932.0
2024-01-29 14:25:00,42.35,42.35,42.31,42.31,21104.0,41.2006,41.2006,41.1616,41.1616,21104.0
2024-01-29 14:30:00,42.32,42.33,42.28,42.3,20850.0,41.1714,41.1811,41.1325,41.1519,20850.0
2024-01-29 14:35:00,42.3,42.38,42.29,42.38,60857.0,41.1519,41.2297,41.1422,41.2297,60857.0
2024-01-29 14:40:00,42.39,42.4,42.36,42.37,19730.0,41.2395,41.2492,41.2103,41.22,19730.0
2024-01-29 14:45:00,42.37,42.43,42.36,42.41,32393.0,41.22,41.2784,41.2103,41.2589,32393.0
2024-01-29 14:50:00,42.41,42.46,42.41,42.45,36275.0,41.2589,41.3076,41.2589,41.2978,36275.0
2024-01-29 14:55:00,42.46,42.48,42.45,42.46,26475.0,41.3076,41.327,41.2978,41.3076,26475.0
2024-01-29 15:00:00,42.47,42.59,42.46,42.56,38688.0,41.3173,41.434,41.3076,41.4049,38688.0
2024-01-29 15:05:00,42.57,42.6,42.52,42.55,28367.0,41.4146,41.4438,41.3659,41.3951,28367.0
2024-01-29 15:10:00,42.55,42.62,42.55,42.6,39733.0,41.3951,41.4632,41.3951,41.4438,39733.0
2024-01-29 15:15:00,42.6,42.65,42.59,42.64,31451.0,41.4438,41.4924,41.434,41.4827,31451.0
2024-01-29 15:20:00,42.64,42.66,42.59,42.66,24452.0,41.4827,41.5021,41.434,41.5021,24452.0
2024-01-29 15:25:00,42.65,42.69,42.54,42.56,88809.0,41.4924,41.5313,41.3854,41.4049,88809.0
2024-01-29 15:30:00,42.56,42.66,42.55,42.66,85754.0,41.4049,41.5021,41.3951,41.5021,85754.0
2024-01-29 15:35:00,42.66,42.67,42.54,42.55,37236.0,41.5021,41.5119,41.3854,41.3951,37236.0
2024-01-29 15:40:00,42.55,42.59,42.52,42.58,55077.0,41.3951,41.434,41.3659,41.4243,55077.0
2024-01-29 15:45:00,42.58,42.59,42.54,42.55,99566.0,41.4243,41.434,41.3854,41.3951,99566.0
2024-01-29 15:50:00,42.55,42.6,42.54,42.57,154601.0,41.3951,41.4438,41.3854,41.4146,154601.0
2024-01-29 15:55:00,42.58,42.64,42.57,42.62,326276.0,41.4243,41.4827,41.4146,41.4632,326276.0
2024-01-30 09:30:00,42.38,42.41,42.26,42.29,70186.0,41.2297,41.2589,41.113,41.1422,70186.0
2024-01-30 09:35:00,42.29,42.36,42.24,42.29,26612.0,41.1422,41.2103,41.0935,41.1422,26612.0
2024-01-30 09:40:00,42.28,42.33,42.19,42.27,73281.0,41.1325,41.1811,41.0449,41.1227,73281.0
2024-01-30 09:45:00,42.28,42.33,42.21,42.33,27572.0,41.1325,41.1811,41.0644,41.1811,27572.0
2024-01-30 09:50:00,42.33,42.41,42.31,42.41,21546.0,41.1811,41.2589,41.1616,41.2589,21546.0
2024-01-30 09:55:00,42.4,42.4,42.33,42.33,21716.0,41.2492,41.2492,41.1811,41.1811,21716.0
2024-01-30 10:00:00,42.32,42.32,42.23,42.23,44083.0,41.1714,41.1714,41.0838,41.0838,44083.0
2024-01-30 10:05:00,42.23,42.28,42.17,42.27,49216.0,41.0838,41.1325,41.0254,41.1227,49216.0
2024-01-30 10:10:00,42.27,42.29,42.17,42.2,35246.0,41.1227,41.1422,41.0254,41.0546,35246.0
2024-01-30 10:15:00,42.2,42.23,42.18,42.21,44565.0,41.0546,41.0838,41.0352,41.0644,44565.0
2024-01-30 10:20:00,42.21,42.21,42.12,42.19,54476.0,41.0644,41.0644,40.9768,41.0449,54476.0
2024-01-30 10:25:00,42.19,42.19,42.13,42.14,44227.0,41.0449,41.0449,40.9865,40.9963,44227.0
2024-01-30 10:30:00,42.14,42.22,42.13,42.2,40324.0,40.9963,41.0741,40.9865,41.0546,40324.0
2024-01-30 10:35:00,42.2,42.21,42.16,42.18,22020.0,41.0546,41.0644,41.0157,41.0352,22020.0
2024-01-30 10:40:00,42.17,42.2,42.13,42.2,55573.0,41.0254,41.0546,40.9865,41.0546,55573.0
2024-01-30 10:45:00,42.2,42.24,42.18,42.19,54933.0,41.0546,41.0935,41.0352,41.0449,54933.0
2024-01-30 10:50:00,42.18,42.23,42.17,42.22,77315.0,41.0352,41.0838,41.0254,41.0741,77315.0
2024-01-30 10:55:00,42.2,42.21,42.09,42.09,75526.0,41.0546,41.0644,40.9476,40.9476,75526.0
2024-01-30 11:00:00,42.09,42.11,42.02,42.07,36609.0,40.9476,40.9671,40.8795,40.9282,36609.0
2024-01-30 11:05:00,42.06,42.11,42.05,42.11,45078.0,40.9184,40.9671,40.9087,40.9671,45078.0
2024-01-30 11:10:00,42.11,42.17,42.06,42.07,36318.0,40.9671,41.0254,40.9184,40.9282,36318.0
2024-01-30 11:15:00,42.08,42.08,42.04,42.05,23643.0,40.9379,40.9379,40.899,40.9087,23643.0
2024-01-30 11:20:00,42.04,42.07,41.93,41.96,93360.0,40.899,40.9282,40.792,40.8211,93360.0
2024-01-30 11:25:00,41.97,42.03,41.96,42.0,46412.0,40.8309,40.8892,40.8211,40.8601,46412.0
2024-01-30 11:30:00,42.01,42.09,41.99,42.09,133096.0,40.8698,40.9476,40.8503,40.9476,133096.0
2024-01-30 11:35:00,42.1,42.13,42.06,42.13,24722.0,40.9573,40.9865,40.9184,40.9865,24722.0
2024-01-30 11:40:00,42.13,42.16,42.1,42.11,22150.0,40.9865,41.0157,40.9573,40.9671,22150.0
2024-01-30 11:45:00,42.12,42.13,42.08,42.12,10535.0,40.9768,40.9865,40.9379,40.9768,10535.0
2024-01-30 11:50:00,42.12,42.13,42.08,42.09,17422.0,40.9768,40.9865,40.9379,40.9476,17422.0
2024-01-30 11:55:00,42.09,42.13,42.08,42.09,11893.0,40.9476,40.9865,40.9379,40.9476,11893.0
2024-01-30 12:00:00,42.09,42.1,42.04,42.05,21202.0,40.9476,40.9573,40.899,40.9087,21202.0
2024-01-30 12:05:00,42.04,42.04,41.97,42.01,23030.0,40.899,40.899,40.8309,40.8698,23030.0
2024-01-30 12:10:00,42.0,42.03,41.98,42.01,18540.0,40.8601,40.8892,40.8406,40.8698,18540.0
2024-01-30 12:15:00,42.01,42.01,41.95,41.97,24625.0,40.8698,40.8698,40.8114,40.8309,24625.0
2024-01-30 12:20:00,41.97,42.02,41.97,41.99,36506.0,40.8309,40.8795,40.8309,40.8503,36506.0
2024-01-30 12:25:00,41.99,42.0,41.92,41.95,26582.0,40.8503,40.8601,40.7822,40.8114,26582.0
2024-01-30 12:30:00,41.95,42.01,41.94,41.99,22976.0,40.8114,40.8698,40.8017,40.8503,22976.0
2024-01-30 12:35:00,41.99,42.0,41.95,42.0,8438.0,40.8503,40.8601,40.8114,40.8601,8438.0
2024-01-30 12:40:00,42.0,42.04,41.97,42.04,16337.0,40.8601,40.899,40.8309,40.899,16337.0
2024-01-30 12:45:00,42.03,42.08,42.03,42.07,11752.0,40.8892,40.9379,40.8892,40.9282,11752.0
2024-01-30 12:50:00,42.06,42.06,42.01,42.03,12403.0,40.9184,40.9184,40.8698,40.8892,12403.0
2024-01-30 12:55:00,42.03,42.05,41.99,42.01,12366.0,40.8892,40.9087,40.8503,40.8698,12366.0
2024-01-30 13:00:00,42.01,42.01,41.98,42.0,16758.0,40.8698,40.8698,40.8406,40.8601,16758.0
2024-01-30 13:05:00,42.0,42.01,41.98,41.98,18284.0,40.8601,40.8698,40.8406,40.8406,18284.0
2024-01-30 13:10:00,41.98,42.01,41.97,41.98,11367.0,40.8406,40.8698,40.8309,40.8406,11367.0
2024-01-30 13:15:00,41.99,42.03,41.98,41.99,14026.0,40.8503,40.8892,40.8406,40.8503,14026.0
2024-01-30 13:20:00,41.98,42.01,41.96,41.97,10633.0,40.8406,40.8698,40.8211,40.8309,10633.0
2024-01-30 13:25:00,41.97,41.99,41.96,41.98,9627.0,40.8309,40.8503,40.8211,40.8406,9627.0
2024-01-30 13:30:00,41.98,42.06,41.97,42.04,46879.0,40.8406,40.9184,40.8309,40.899,46879.0
2024-01-30 13:35:00,42.03,42.03,41.97,42.02,54998.0,40.8892,40.8892,40.8309,40.8795,54998.0
2024-01-30 13:40:00,42.02,42.06,42.0,42.05,27725.0,40.8795,40.9184,40.8601,40.9087,27725.0
2024-01-30 13:45:00,42.05,42.06,42.02,42.02,11042.0,40.9087,40.9184,40.8795,40.8795,11042.0
2024-01-30 13:50:00,42.02,42.06,42.01,42.05,136007.0,40.8795,40.9184,40.8698,40.9087,136007.0
2024-01-30 13:55:00,42.05,42.1,42.03,42.08,29164.0,40.9087,40.9573,40.8892,40.9379,29164.0
2024-01-30 14:00:00,42.08,42.09,42.04,42.05,12949.0,40.9379,40.9476,40.899,40.9087,12949.0
2024-01-30 14:05:00,42.04,42.04,41.99,42.02,26523.0,40.899,40.899,40.8503,40.8795,26523.0
2024-01-30 14:10:00,42.02,42.09,42.0,42.06,108400.0,40.8795,40.9476,40.8601,40.9184,108400.0
2024-01-30 14:15:00,42.06,42.09,42.05,42.07,12945.0,40.9184,40.9476,40.9087,40.9282,12945.0
2024-01-30 14:20:00,42.07,42.08,42.06,42.07,15065.0,40.9282,40.9379,40.9184,40.9282,15065.0
2024-01-30 14:25:00,42.07,42.12,42.06,42.12,36090.0,40.9282,40.9768,40.9184,40.9768,36090.0
2024-01-30 14:30:00,42.12,42.12,42.05,42.05,26230.0,40.9768,40.9768,40.9087,40.9087,26230.0
2024-01-30 14:35:00,42.05,42.06,42.02,42.04,45103.0,40.9087,40.9184,40.8795,40.899,45103.0
2024-01-30 14:40:00,42.03,42.04,42.01,42.03,17950.0,40.8892,40.899,40.8698,40.8892,17950.0
2024-01-30 14:45:00,42.03,42.06,42.0,42.05,15713.0,40.8892,40.9184,40.8601,40.9087,15713.0
2024-01-30 14:50:00,42.05,42.06,42.02,42.05,42790.0,40.9087,40.9184,40.8795,40.9087,42790.0
2024-01-30 14:55:00,42.05,42.09,42.03,42.05,29833.0,40.9087,40.9476,40.8892,40.9087,29833.0
2024-01-30 15:00:00,42.05,42.07,42.04,42.05,23401.0,40.9087,40.9282,40.899,40.9087,23401.0
2024-01-30 15:05:00,42.05,42.07,41.98,42.0,137452.0,40.9087,40.9282,40.8406,40.8601,137452.0
2024-01-30 15:10:00,42.01,42.04,41.99,42.02,47477.0,40.8698,40.899,40.8503,40.8795,47477.0
2024-01-30 15:15:00,42.02,42.05,42.01,42.05,30249.0,40.8795,40.9087,40.8698,40.9087,30249.0
2024-01-30 15:20:00,42.05,42.06,42.04,42.04,18763.0,40.9087,40.9184,40.899,40.899,18763.0
2024-01-30 15:25:00,42.04,42.1,42.02,42.05,93400.0,40.899,40.9573,40.8795,40.9087,93400.0
2024-01-30 15:30:00,42.04,42.05,42.01,42.04,55568.0,40.899,40.9087,40.8698,40.899,55568.0
2024-01-30 15:35:00,42.04,42.07,42.03,42.05,42845.0,40.899,40.9282,40.8892,40.9087,42845.0
2024-01-30 15:40:00,42.05,42.11,42.02,42.02,112187.0,40.9087,40.9671,40.8795,40.8795,112187.0
2024-01-30 15:45:00,42.02,42.03,41.97,41.98,74251.0,40.8795,40.8892,40.8309,40.8406,74251.0
2024-01-30 15:50:00,41.99,42.02,41.93,41.97,199188.0,40.8503,40.8795,40.792,40.8309,199188.0
2024-01-30 15:55:00,41.97,41.99,41.93,41.95,317701.0,40.8309,40.8503,40.792,40.8114,317701.0
2024-01-31 09:30:00,41.97,42.02,41.79,41.82,82473.0,40.8309,40.8795,40.6558,40.6849,82473.0
2024-01-31 09:35:00,41.77,41.88,41.65,41.65,26262.0,40.6363,40.7433,40.5196,40.5196,26262.0
2024-01-31 09:40:00,41.65,41.77,41.62,41.73,26303.0,40.5196,40.6363,40.4904,40.5974,26303.0
2024-01-31 09:45:00,41.72,41.74,41.53,41.53,33714.0,40.5877,40.6071,40.4028,40.4028,33714.0
2024-01-31 09:50:00,41.54,41.65,41.49,41.64,52553.0,40.4125,40.5196,40.3639,40.5098,52553.0
2024-01-31 09:55:00,41.64,41.68,41.57,41.66,43635.0,40.5098,40.5487,40.4417,40.5293,43635.0
2024-01-31 10:00:00,41.66,41.7,41.57,41.62,127270.0,40.5293,40.5682,40.4417,40.4904,127270.0
2024-01-31 10:05:00,41.63,41.63,41.43,41.56,51745.0,40.5001,40.5001,40.3055,40.432,51745.0
2024-01-31 10:10:00,41.55,41.56,41.47,41.51,42761.0,40.4223,40.432,40.3444,40.3834,42761.0
2024-01-31 10:15:00,41.51,41.53,41.4,41.44,40125.0,40.3834,40.4028,40.2763,40.3153,40125.0
2024-01-31 10:20:00,41.44,41.54,41.44,41.46,16674.0,40.3153,40.4125,40.3153,40.3347,16674.0
2024-01-31 10:25:00,41.46,41.73,41.46,41.68,61298.0,40.3347,40.5974,40.3347,40.5487,61298.0
2024-01-31 10:30:00,41.68,41.74,41.55,41.55,38810.0,40.5487,40.6071,40.4223,40.4223,38810.0
2024-01-31 10:35:00,41.57,41.65,41.55,41.6,40894.0,40.4417,40.5196,40.4223,40.4709,40894.0
2024-01-31 10:40:00,41.62,41.65,41.56,41.59,32153.0,40.4904,40.5196,40.432,40.4612,32153.0
2024-01-31 10:45:00,41.59,41.65,41.58,41.6,31492.0,40.4612,40.5196,40.4515,40.4709,31492.0
2024-01-31 10:50:00,41.59,41.65,41.58,41.6,59068.0,40.4612,40.5196,40.4515,40.4709,59068.0
2024-01-31 10:55:00,41.61,41.63,41.46,41.52,25818.0,40.4806,40.5001,40.3347,40.3931,25818.0
2024-01-31 11:00:00,41.52,41.58,41.51,41.54,18533.0,40.3931,40.4515,40.3834,40.4125,18533.0
2024-01-31 11:05:00,41.54,41.57,41.49,41.52,20627.0,40.4125,40.4417,40.3639,40.3931,20627.0
2024-01-31 11:10:00,41.52,41.54,41.46,41.5,12432.0,40.3931,40.4125,40.3347,40.3736,12432.0
2024-01-31 11:15:00,41.5,41.62,41.49,41.51,55187.0,40.3736,40.4904,40.3639,40.3834,55187.0
2024-01-31 11:20:00,41.51,41.55,41.47,41.48,20955.0,40.3834,40.4223,40.3444,40.3542,20955.0
2024-01-31 11:25:00,41.48,41.51,41.45,41.46,25870.0,40.3542,40.3834,40.325,40.3347,25870.0
2024-01-31 11:30:00,41.46,41.46,41.41,41.43,17698.0,40.3347,40.3347,40.2861,40.3055,17698.0
2024-01-31 11:35:00,41.43,41.43,41.34,41.34,19909.0,40.3055,40.3055,40.218,40.218,19909.0
2024-01-31 11:40:00,41.34,41.36,41.3,41.34,20163.0,40.218,40.2374,40.1791,40.218,20163.0
2024-01-31 11:45:00,41.34,41.35,41.31,41.33,22250.0,40.218,40.2277,40.1888,40.2082,22250.0
2024-01-31 11:50:00,41.32,41.36,41.3,41.3,13618.0,40.1985,40.2374,40.1791,40.1791,13618.0
2024-01-31 11:55:00,41.3,41.34,41.29,41.3,14324.0,40.1791,40.218,40.1693,40.1791,14324.0
2024-01-31 12:00:00,41.3,41.34,41.3,41.34,18129.0,40.1791,40.218,40.1791,40.218,18129.0
2024-01-31 12:05:00,41.34,41.38,41.32,41.36,39373.0,40.218,40.2569,40.1985,40.2374,39373.0
2024-01-31 12:10:00,41.36,41.42,41.35,41.38,25664.0,40.2374,40.2958,40.2277,40.2569,25664.0
2024-01-31 12:15:00,41.38,41.43,41.37,41.41,12182.0,40.2569,40.3055,40.2472,40.2861,12182.0
2024-01-31 12:20:00,41.41,41.43,41.39,41.43,13921.0,40.2861,40.3055,40.2666,40.3055,13921.0
2024-01-31 12:25:00,41.43,41.51,41.41,41.42,187598.0,40.3055,40.3834,40.2861,40.2958,187598.0
2024-01-31 12:30:00,41.42,41.45,41.37,41.39,76064.0,40.2958,40.325,40.2472,40.2666,76064.0
2024-01-31 12:35:00,41.39,41.43,41.35,41.37,65289.0,40.2666,40.3055,40.2277,40.2472,65289.0
2024-01-31 12:40:00,41.36,41.45,41.36,41.45,51049.0,40.2374,40.325,40.2374,40.325,51049.0
2024-01-31 12:45:00,41.45,41.47,41.43,41.47,39201.0,40.325,40.3444,40.3055,40.3444,39201.0
2024-01-31 12:50:00,41.47,41.53,41.46,41.48,61562.0,40.3444,40.4028,40.3347,40.3542,61562.0
2024-01-31 12:55:00,41.48,41.54,41.46,41.53,29007.0,40.3542,40.4125,40.3347,40.4028,29007.0
2024-01-31 13:00:00,41.53,41.59,41.51,41.58,28533.0,40.4028,40.4612,40.3834,40.4515,28533.0
2024-01-31 13:05:00,41.58,41.61,41.57,41.59,22428.0,40.4515,40.4806,40.4417,40.4612,22428.0
2024-01-31 13:10:00,41.58,41.6,41.57,41.59,15286.0,40.4515,40.4709,40.4417,40.4612,15286.0
2024-01-31 13:15:00,41.6,41.64,41.59,41.62,26767.0,40.4709,40.5098,40.4612,40.4904,26767.0
2024-01-31 13:20:00,41.63,41.65,41.6,41.63,38014.0,40.5001,40.5196,40.4709,40.5001,38014.0
2024-01-31 13:25:00,41.63,41.67,41.62,41.66,26736.0,40.5001,40.539,40.4904,40.5293,26736.0
2024-01-31 13:30:00,41.66,41.7,41.65,41.66,19834.0,40.5293,40.5682,40.5196,40.5293,19834.0
2024-01-31 13:35:00,41.66,41.71,41.66,41.69,17064.0,40.5293,40.5779,40.5293,40.5585,17064.0
2024-01-31 13:40:00,41.7,41.73,41.7,41.73,13901.0,40.5682,40.5974,40.5682,40.5974,13901.0
2024-01-31 13:45:00,41.73,41.78,41.73,41.77,18674.0,40.5974,40.646,40.5974,40.6363,18674.0
2024-01-31 13:50:00,41.78,41.79,41.77,41.77,54877.0,40.646,40.6558,40.6363,40.6363,54877.0
2024-01-31 13:55:00,41.77,41.82,41.77,41.81,15119.0,40.6363,40.6849,40.6363,40.6752,15119.0
2024-01-31 14:00:00,41.81,41.85,41.63,41.67,85596.0,40.6752,40.7141,40.5001,40.539,85596.0
2024-01-31 14:05:00,41.68,41.68,41.47,41.49,28072.0,40.5487,40.5487,40.3444,40.3639,28072.0
2024-01-31 14:10:00,41.5,41.56,41.5,41.5,28875.0,40.3736,40.432,40.3736,40.3736,28875.0
2024-01-31 14:15:00,41.49,41.53,41.45,41.46,27508.0,40.3639,40.4028,40.325,40.3347,27508.0
2024-01-31 14:20:00,41.47,41.51,41.44,41.5,24195.0,40.3444,40.3834,40.3153,40.3736,24195.0
2024-01-31 14:25:00,41.49,41.52,41.47,41.5,20325.0,40.3639,40.3931,40.3444,40.3736,20325.0
2024-01-31 14:30:00,41.5,41.59,41.45,41.55,51746.0,40.3736,40.4612,40.325,40.4223,51746.0
2024-01-31 14:35:00,41.54,41.76,41.49,41.72,75526.0,40.4125,40.6266,40.3639,40.5877,75526.0
2024-01-31 14:40:00,41.73,41.92,41.73,41.87,44811.0,40.5974,40.7822,40.5974,40.7336,44811.0
2024-01-31 14:45:00,41.86,41.9,41.69,41.7,36264.0,40.7239,40.7628,40.5585,40.5682,36264.0
2024-01-31 14:50:00,41.7,41.7,41.5,41.6,33833.0,40.5682,40.5682,40.3736,40.4709,33833.0
2024-01-31 14:55:00,41.59,41.61,41.44,41.47,17847.0,40.4612,40.4806,40.3153,40.3444,17847.0
2024-01-31 15:00:00,41.47,41.47,41.24,41.25,67134.0,40.3444,40.3444,40.1207,40.1304,67134.0
2024-01-31 15:05:00,41.24,41.24,41.09,41.21,62099.0,40.1207,40.1207,39.9748,40.0915,62099.0
2024-01-31 15:10:00,41.22,41.27,41.2,41.22,49309.0,40.1012,40.1499,40.0818,40.1012,49309.0
2024-01-31 15:15:00,41.21,41.3,41.17,41.22,50271.0,40.0915,40.1791,40.0526,40.1012,50271.0
2024-01-31 15:20:00,41.23,41.35,41.21,41.31,34044.0,40.111,40.2277,40.0915,40.1888,34044.0
2024-01-31 15:25:00,41.29,41.3,41.23,41.26,29153.0,40.1693,40.1791,40.111,40.1401,29153.0
2024-01-31 15:30:00,41.25,41.27,41.17,41.17,34753.0,40.1304,40.1499,40.0526,40.0526,34753.0
2024-01-31 15:35:00,41.17,41.2,41.12,41.2,44341.0,40.0526,40.0818,40.0039,40.0818,44341.0
2024-01-31 15:40:00,41.19,41.21,41.13,41.15,49952.0,40.072,40.0915,40.0137,40.0331,49952.0
2024-01-31 15:45:00,41.15,41.18,41.11,41.12,76718.0,40.0331,40.0623,39.9942,40.0039,76718.0
2024-01-31 15:50:00,41.11,41.14,40.97,41.05,205813.0,39.9942,40.0234,39.858,39.9358,205813.0
2024-01-31 15:55:00,41.07,41.13,41.04,41.06,313708.0,39.9553,40.0137,39.9261,39.9456,313708.0
2024-02-01 09:30:00,41.4,41.5,41.32,41.36,118885.0,40.2763,40.3736,40.1985,40.2374,118885.0
2024-02-01 09:35:00,41.38,41.4,41.17,41.21,34553.0,40.2569,40.2763,40.0526,40.0915,34553.0
2024-02-01 09:40:00,41.21,41.21,41.11,41.19,30383.0,40.0915,40.0915,39.9942,40.072,30383.0
2024-02-01 09:45:00,41.19,41.19,40.91,40.94,45323.0,40.072,40.072,39.7996,39.8288,45323.0
2024-02-01 09:50:00,40.95,41.05,40.93,41.0,31774.0,39.8386,39.9358,39.8191,39.8872,31774.0
2024-02-01 09:55:00,40.99,40.99,40.77,40.9,70493.0,39.8775,39.8775,39.6634,39.7899,70493.0
2024-02-01 10:00:00,40.88,41.09,40.8,41.07,82110.0,39.7705,39.9748,39.6926,39.9553,82110.0
2024-02-01 10:05:00,41.06,41.08,40.97,41.01,71647.0,39.9456,39.965,39.858,39.8969,71647.0
2024-02-01 10:10:00,41.01,41.02,40.95,40.99,53124.0,39.8969,39.9067,39.8386,39.8775,53124.0
2024-02-01 10:15:00,41.0,41.06,40.95,40.95,43150.0,39.8872,39.9456,39.8386,39.8386,43150.0
2024-02-01 10:20:00,40.95,40.99,40.91,40.99,46264.0,39.8386,39.8775,39.7996,39.8775,46264.0
2024-02-01 10:25:00,41.0,41.09,40.97,41.07,32294.0,39.8872,39.9748,39.858,39.9553,32294.0
2024-02-01 10:30:00,41.08,41.09,40.95,40.98,26168.0,39.965,39.9748,39.8386,39.8677,26168.0
2024-02-01 10:35:00,40.98,41.01,40.93,41.0,40806.0,39.8677,39.8969,39.8191,39.8872,40806.0
2024-02-01 10:40:00,41.0,41.02,40.91,40.93,17803.0,39.8872,39.9067,39.7996,39.8191,17803.0
2024-02-01 10:45:00,40.91,41.01,40.91,40.99,21737.0,39.7996,39.8969,39.7996,39.8775,21737.0
2024-02-01 10:50:00,41.0,41.0,40.91,40.94,25826.0,39.8872,39.8872,39.7996,39.8288,25826.0
2024-02-01 10:55:00,40.93,40.97,40.89,40.9,47703.0,39.8191,39.858,39.7802,39.7899,47703.0
2024-02-01 11:00:00,40.91,41.01,40.89,40.98,22369.0,39.7996,39.8969,39.7802,39.8677,22369.0
2024-02-01 11:05:00,40.98,40.99,40.87,40.9,20088.0,39.8677,39.8775,39.7607,39.7899,20088.0
2024-02-01 11:10:00,40.91,40.92,40.85,40.9,22076.0,39.7996,39.8094,39.7413,39.7899,22076.0
2024-02-01 11:15:00,40.91,40.95,40.89,40.91,34771.0,39.7996,39.8386,39.7802,39.7996,34771.0
2024-02-01 11:20:00,40.92,40.98,40.89,40.9,158003.0,39.8094,39.8677,39.7802,39.7899,158003.0
2024-02-01 11:25:00,40.9,40.91,40.83,40.86,32372.0,39.7899,39.7996,39.7218,39.751,32372.0
2024-02-01 11:30:00,40.86,41.01,40.86,41.0,14888.0,39.751,39.8969,39.751,39.8872,14888.0
2024-02-01 11:35:00,41.0,41.11,40.98,41.11,19940.0,39.8872,39.9942,39.8677,39.9942,19940.0
2024-02-01 11:40:00,41.11,41.17,41.11,41.16,19589.0,39.9942,40.0526,39.9942,40.0429,19589.0
2024-02-01 11:45:00,41.16,41.16,41.04,41.07,16914.0,40.0429,40.0429,39.9261,39.9553,16914.0
2024-02-01 11:50:00,41.08,41.12,41.05,41.12,24983.0,39.965,40.0039,39.9358,40.0039,24983.0
2024-02-01 11:55:00,41.11,41.19,41.11,41.19,14710.0,39.9942,40.072,39.9942,40.072,14710.0
2024-02-01 12:00:00,41.18,41.29,41.17,41.27,28728.0,40.0623,40.1693,40.0526,40.1499,28728.0
2024-02-01 12:05:00,41.27,41.38,41.26,41.38,17115.0,40.1499,40.2569,40.1401,40.2569,17115.0
2024-02-01 12:10:00,41.37,41.38,41.28,41.29,29436.0,40.2472,40.2569,40.1596,40.1693,29436.0
2024-02-01 12:15:00,41.28,41.28,41.19,41.19,20677.0,40.1596,40.1596,40.072,40.072,20677.0
2024-02-01 12:20:00,41.19,41.22,41.15,41.18,45981.0,40.072,40.1012,40.0331,40.0623,45981.0
2024-02-01 12:25:00,41.19,41.25,41.18,41.25,23614.0,40.072,40.1304,40.0623,40.1304,23614.0
2024-02-01 12:30:00,41.25,41.3,41.25,41.25,15181.0,40.1304,40.1791,40.1304,40.1304,15181.0
2024-02-01 12:35:00,41.25,41.27,41.21,41.26,19201.0,40.1304,40.1499,40.0915,40.1401,19201.0
2024-02-01 12:40:00,41.26,41.31,41.25,41.29,18783.0,40.1401,40.1888,40.1304,40.1693,18783.0
2024-02-01 12:45:00,41.28,41.34,41.27,41.34,15452.0,40.1596,40.218,40.1499,40.218,15452.0
2024-02-01 12:50:00,41.34,41.41,41.34,41.41,26244.0,40.218,40.2861,40.218,40.2861,26244.0
2024-02-01 12:55:00,41.43,41.47,41.37,41.42,36564.0,40.3055,40.3444,40.2472,40.2958,36564.0
2024-02-01 13:00:00,41.41,41.45,41.28,41.29,15403.0,40.2861,40.325,40.1596,40.1693,15403.0
2024-02-01 13:05:00,41.26,41.28,41.22,41.23,10257.0,40.1401,40.1596,40.1012,40.111,10257.0
2024-02-01 13:10:00,41.24,41.3,41.23,41.29,7872.0,40.1207,40.1791,40.111,40.1693,7872.0
2024-02-01 13:15:00,41.3,41.31,41.26,41.29,11078.0,40.1791,40.1888,40.1401,40.1693,11078.0
2024-02-01 13:20:00,41.3,41.33,41.24,41.26,14330.0,40.1791,40.2082,40.1207,40.1401,14330.0
2024-02-01 13:25:00,41.27,41.28,41.25,41.28,6665.0,40.1499,40.1596,40.1304,40.1596,6665.0
2024-02-01 13:30:00,41.27,41.32,41.25,41.26,14814.0,40.1499,40.1985,40.1304,40.1401,14814.0
2024-02-01 13:35:00,41.26,41.27,41.15,41.19,19081.0,40.1401,40.1499,40.0331,40.072,19081.0
2024-02-01 13:40:00,41.2,41.23,41.17,41.22,10925.0,40.0818,40.111,40.0526,40.1012,10925.0
2024-02-01 13:45:00,41.23,41.28,41.23,41.26,14504.0,40.111,40.1596,40.111,40.1401,14504.0
2024-02-01 13:50:00,41.26,41.26,41.21,41.23,33764.0,40.1401,40.1401,40.0915,40.111,33764.0
2024-02-01 13:55:00,41.22,41.28,41.21,41.25,15732.0,40.1012,40.1596,40.0915,40.1304,15732.0
2024-02-01 14:00:00,41.26,41.3,41.26,41.3,12593.0,40.1401,40.1791,40.1401,40.1791,12593.0
2024-02-01 14:05:00,41.3,41.32,41.29,41.3,15280.0,40.1791,40.1985,40.1693,40.1791,15280.0
2024-02-01 14:10:00,41.3,41.36,41.27,41.27,31908.0,40.1791,40.2374,40.1499,40.1499,31908.0
2024-02-01 14:15:00,41.27,41.36,41.25,41.34,39531.0,40.1499,40.2374,40.1304,40.218,39531.0
2024-02-01 14:20:00,41.34,41.38,41.31,41.32,15427.0,40.218,40.2569,40.1888,40.1985,15427.0
2024-02-01 14:25:00,41.32,41.35,41.27,41.27,22753.0,40.1985,40.2277,40.1499,40.1499,22753.0
2024-02-01 14:30:00,41.27,41.28,41.21,41.22,15753.0,40.1499,40.1596,40.0915,40.1012,15753.0
2024-02-01 14:35:00,41.21,41.28,41.21,41.27,17122.0,40.0915,40.1596,40.0915,40.1499,17122.0
2024-02-01 14:40:00,41.27,41.29,41.26,41.28,9782.0,40.1499,40.1693,40.1401,40.1596,9782.0
2024-02-01 14:45:00,41.28,41.33,41.28,41.3,15566.0,40.1596,40.2082,40.1596,40.1791,15566.0
2024-02-01 14:50:00,41.3,41.36,41.28,41.35,31810.0,40.1791,40.2374,40.1596,40.2277,31810.0
2024-02-01 14:55:00,41.35,41.49,41.34,41.48,55114.0,40.2277,40.3639,40.218,40.3542,55114.0
2024-02-01 15:00:00,41.49,41.62,41.49,41.62,71600.0,40.3639,40.4904,40.3639,40.4904,71600.0
2024-02-01 15:05:00,41.62,41.67,41.53,41.55,57383.0,40.4904,40.539,40.4028,40.4223,57383.0
2024-02-01 15:10:00,41.55,41.62,41.51,41.62,78849.0,40.4223,40.4904,40.3834,40.4904,78849.0
2024-02-01 15:15:00,41.62,41.67,41.6,41.62,48647.0,40.4904,40.539,40.4709,40.4904,48647.0
2024-02-01 15:20:00,41.61,41.68,41.59,41.66,78592.0,40.4806,40.5487,40.4612,40.5293,78592.0
2024-02-01 15:25:00,41.66,41.72,41.65,41.71,53070.0,40.5293,40.5877,40.5196,40.5779,53070.0
2024-02-01 15:30:00,41.71,41.77,41.68,41.72,87351.0,40.5779,40.6363,40.5487,40.5877,87351.0
2024-02-01 15:35:00,41.72,41.77,41.69,41.77,60958.0,40.5877,40.6363,40.5585,40.6363,60958.0
2024-02-01 15:40:00,41.77,41.81,41.71,41.72,83014.0,40.6363,40.6752,40.5779,40.5877,83014.0
2024-02-01 15:45:00,41.73,41.73,41.63,41.63,55171.0,40.5974,40.5974,40.5001,40.5001,55171.0
2024-02-01 15:50:00,41.63,41.67,41.59,41.65,172604.0,40.5001,40.539,40.4612,40.5196,172604.0
2024-02-01 15:55:00,41.65,41.73,41.65,41.7,636617.0,40.5196,40.5974,40.5196,40.5682,636617.0
2024-02-02 09:30:00,41.56,41.67,41.25,41.3,88603.0,40.432,40.539,40.1304,40.1791,88603.0
2024-02-02 09:35:00,41.31,41.42,41.19,41.39,100654.0,40.1888,40.2958,40.072,40.2666,100654.0
2024-02-02 09:40:00,41.38,41.42,41.06,41.09,167683.0,40.2569,40.2958,39.9456,39.9748,167683.0
2024-02-02 09:45:00,41.09,41.25,41.01,41.25,76933.0,39.9748,40.1304,39.8969,40.1304,76933.0
2024-02-02 09:50:00,41.25,41.39,41.15,41.36,63696.0,40.1304,40.2666,40.0331,40.2374,63696.0
2024-02-02 09:55:00,41.37,41.49,41.35,41.48,29727.0,40.2472,40.3639,40.2277,40.3542,29727.0
2024-02-02 10:00:00,41.47,41.54,41.33,41.46,110815.0,40.3444,40.4125,40.2082,40.3347,110815.0
2024-02-02 10:05:00,41.47,41.5,41.26,41.36,31736.0,40.3444,40.3736,40.1401,40.2374,31736.0
2024-02-02 10:10:00,41.37,41.41,41.3,41.35,25308.0,40.2472,40.2861,40.1791,40.2277,25308.0
2024-02-02 10:15:00,41.36,41.38,41.29,41.37,30294.0,40.2374,40.2569,40.1693,40.2472,30294.0
2024-02-02 10:20:00,41.37,41.39,41.31,41.38,101510.0,40.2472,40.2666,40.1888,40.2569,101510.0
2024-02-02 10:25:00,41.39,41.45,41.33,41.45,28414.0,40.2666,40.325,40.2082,40.325,28414.0
2024-02-02 10:30:00,41.45,41.46,41.24,41.34,21574.0,40.325,40.3347,40.1207,40.218,21574.0
2024-02-02 10:35:00,41.35,41.38,41.31,41.38,15325.0,40.2277,40.2569,40.1888,40.2569,15325.0
2024-02-02 10:40:00,41.38,41.44,41.35,41.41,45264.0,40.2569,40.3153,40.2277,40.2861,45264.0
2024-02-02 10:45:00,41.41,41.45,41.27,41.27,30430.0,40.2861,40.325,40.1499,40.1499,30430.0
2024-02-02 10:50:00,41.27,41.29,41.19,41.22,106099.0,40.1499,40.1693,40.072,40.1012,106099.0
2024-02-02 10:55:00,41.21,41.35,41.2,41.33,18756.0,40.0915,40.2277,40.0818,40.2082,18756.0
2024-02-02 11:00:00,41.33,41.33,41.17,41.22,200256.0,40.2082,40.2082,40.0526,40.1012,200256.0
2024-02-02 11:05:00,41.24,41.26,41.19,41.23,29525.0,40.1207,40.1401,40.072,40.111,29525.0
2024-02-02 11:10:00,41.23,41.27,41.22,41.26,17498.0,40.111,40.1499,40.1012,40.1401,17498.0
2024-02-02 11:15:00,41.26,41.34,41.22,41.32,173828.0,40.1401,40.218,40.1012,40.1985,173828.0
2024-02-02 11:20:00,41.31,41.37,41.29,41.32,24906.0,40.1888,40.2472,40.1693,40.1985,24906.0
2024-02-02 11:25:00,41.33,41.45,41.33,41.44,36834.0,40.2082,40.325,40.2082,40.3153,36834.0
2024-02-02 11:30:00,41.44,41.49,41.4,41.48,40829.0,40.3153,40.3639,40.2763,40.3542,40829.0
2024-02-02 11:35:00,41.48,41.56,41.48,41.55,20599.0,40.3542,40.432,40.3542,40.4223,20599.0
2024-02-02 11:40:00,41.55,41.61,41.54,41.59,20902.0,40.4223,40.4806,40.4125,40.4612,20902.0
2024-02-02 11:45:00,41.59,41.61,41.55,41.56,26796.0,40.4612,40.4806,40.4223,40.432,26796.0
2024-02-02 11:50:00,41.57,41.58,41.53,41.54,8826.0,40.4417,40.4515,40.4028,40.4125,8826.0
2024-02-02 11:55:00,41.55,41.57,41.48,41.51,20825.0,40.4223,40.4417,40.3542,40.3834,20825.0
2024-02-02 12:00:00,41.52,41.54,41.49,41.52,11537.0,40.3931,40.4125,40.3639,40.3931,11537.0
2024-02-02 12:05:00,41.52,41.54,41.46,41.46,14388.0,40.3931,40.4125,40.3347,40.3347,14388.0
2024-02-02 12:10:00,41.46,41.5,41.45,41.5,14915.0,40.3347,40.3736,40.325,40.3736,14915.0
2024-02-02 12:15:00,41.5,41.5,41.43,41.48,15620.0,40.3736,40.3736,40.3055,40.3542,15620.0
2024-02-02 12:20:00,41.48,41.51,41.45,41.51,7187.0,40.3542,40.3834,40.325,40.3834,7187.0
2024-02-02 12:25:00,41.51,41.58,41.49,41.57,18382.0,40.3834,40.4515,40.3639,40.4417,18382.0
2024-02-02 12:30:00,41.57,41.59,41.53,41.54,17525.0,40.4417,40.4612,40.4028,40.4125,17525.0
2024-02-02 12:35:00,41.54,41.58,41.51,41.52,22064.0,40.4125,40.4515,40.3834,40.3931,22064.0
2024-02-02 12:40:00,41.52,41.55,41.36,41.38,28115.0,40.3931,40.4223,40.2374,40.2569,28115.0
2024-02-02 12:45:00,41.38,41.42,41.31,41.41,23199.0,40.2569,40.2958,40.1888,40.2861,23199.0
2024-02-02 12:50:00,41.41,41.41,41.34,41.37,14907.0,40.2861,40.2861,40.218,40.2472,14907.0
2024-02-02 12:55:00,41.37,41.45,41.37,41.45,13474.0,40.2472,40.325,40.2472,40.325,13474.0
2024-02-02 13:00:00,41.45,41.48,41.44,41.45,9429.0,40.325,40.3542,40.3153,40.325,9429.0
2024-02-02 13:05:00,41.45,41.53,41.45,41.45,88311.0,40.325,40.4028,40.325,40.325,88311.0
2024-02-02 13:10:00,41.46,41.5,41.44,41.49,13591.0,40.3347,40.3736,40.3153,40.3639,13591.0
2024-02-02 13:15:00,41.49,41.58,41.49,41.57,34123.0,40.3639,40.4515,40.3639,40.4417,34123.0
2024-02-02 13:20:00,41.58,41.72,41.55,41.7,27885.0,40.4515,40.5877,40.4223,40.5682,27885.0
2024-02-02 13:25:00,41.7,41.71,41.63,41.68,29046.0,40.5682,40.5779,40.5001,40.5487,29046.0
2024-02-02 13:30:00,41.68,41.72,41.64,41.71,29140.0,40.5487,40.5877,40.5098,40.5779,29140.0
2024-02-02 13:35:00,41.71,41.74,41.66,41.68,54804.0,40.5779,40.6071,40.5293,40.5487,54804.0
2024-02-02 13:40:00,41.68,41.77,41.68,41.77,40782.0,40.5487,40.6363,40.5487,40.6363,40782.0
2024-02-02 13:45:00,41.77,41.77,41.67,41.71,38870.0,40.6363,40.6363,40.539,40.5779,38870.0
2024-02-02 13:50:00,41.71,41.75,41.67,41.72,25229.0,40.5779,40.6168,40.539,40.5877,25229.0
2024-02-02 13:55:00,41.71,41.72,41.68,41.7,15513.0,40.5779,40.5877,40.5487,40.5682,15513.0
2024-02-02 14:00:00,41.7,41.81,41.7,41.79,49564.0,40.5682,40.6752,40.5682,40.6558,49564.0
2024-02-02 14:05:00,41.78,41.81,41.74,41.8,22504.0,40.646,40.6752,40.6071,40.6655,22504.0
2024-02-02 14:10:00,41.8,41.87,41.78,41.85,26901.0,40.6655,40.7336,40.646,40.7141,26901.0
2024-02-02 14:15:00,41.86,41.9,41.84,41.86,38660.0,40.7239,40.7628,40.7044,40.7239,38660.0
2024-02-02 14:20:00,41.86,41.87,41.81,41.84,25382.0,40.7239,40.7336,40.6752,40.7044,25382.0
2024-02-02 14:25:00,41.84,41.85,41.79,41.84,28926.0,40.7044,40.7141,40.6558,40.7044,28926.0
2024-02-02 14:30:00,41.83,41.85,41.78,41.82,26934.0,40.6947,40.7141,40.646,40.6849,26934.0
2024-02-02 14:35:00,41.82,41.86,41.79,41.79,29279.0,40.6849,40.7239,40.6558,40.6558,29279.0
2024-02-02 14:40:00,41.8,41.84,41.79,41.79,21282.0,40.6655,40.7044,40.6558,40.6558,21282.0
2024-02-02 14:45:00,41.8,41.86,41.8,41.84,27460.0,40.6655,40.7239,40.6655,40.7044,27460.0
2024-02-02 14:50:00,41.84,41.84,41.78,41.83,27593.0,40.7044,40.7044,40.646,40.6947,27593.0
2024-02-02 14:55:00,41.83,41.87,41.81,41.86,29059.0,40.6947,40.7336,40.6752,40.7239,29059.0
2024-02-02 15:00:00,41.86,41.87,41.71,41.72,21335.0,40.7239,40.7336,40.5779,40.5877,21335.0
2024-02-02 15:05:00,41.71,41.78,41.71,41.78,26521.0,40.5779,40.646,40.5779,40.646,26521.0
2024-02-02 15:10:00,41.77,41.82,41.75,41.82,51556.0,40.6363,40.6849,40.6168,40.6849,51556.0
2024-02-02 15:15:00,41.82,41.89,41.81,41.87,87770.0,40.6849,40.753,40.6752,40.7336,87770.0
2024-02-02 15:20:00,41.87,41.9,41.85,41.88,77352.0,40.7336,40.7628,40.7141,40.7433,77352.0
2024-02-02 15:25:00,41.88,41.92,41.85,41.91,33011.0,40.7433,40.7822,40.7141,40.7725,33011.0
2024-02-02 15:30:00,41.92,41.92,41.85,41.88,69176.0,40.7822,40.7822,40.7141,40.7433,69176.0
2024-02-02 15:35:00,41.87,41.89,41.84,41.86,81272.0,40.7336,40.753,40.7044,40.7239,81272.0
2024-02-02 15:40:00,41.87,41.87,41.77,41.8,65782.0,40.7336,40.7336,40.6363,40.6655,65782.0
2024-02-02 15:45:00,41.79,41.84,41.74,41.84,70394.0,40.6558,40.7044,40.6071,40.7044,70394.0
2024-02-02 15:50:00,41.83,41.93,41.82,41.93,270905.0,40.6947,40.792,40.6849,40.792,270905.0
2024-02-02 15:55:00,41.93,41.98,41.9,41.91,534834.0,40.792,40.8406,40.7628,40.7725,534834.0
2024-02-05 09:30:00,41.5,41.57,41.24,41.3,116545.0,40.3736,40.4417,40.1207,40.1791,116545.0
2024-02-05 09:35:00,41.29,41.32,41.19,41.27,68388.0,40.1693,40.1985,40.072,40.1499,68388.0
2024-02-05 09:40:00,41.25,41.3,41.2,41.3,117407.0,40.1304,40.1791,40.0818,40.1791,117407.0
2024-02-05 09:45:00,41.3,41.39,41.25,41.32,34259.0,40.1791,40.2666,40.1304,40.1985,34259.0
2024-02-05 09:50:00,41.33,41.33,41.12,41.16,129443.0,40.2082,40.2082,40.0039,40.0429,129443.0
2024-02-05 09:55:00,41.15,41.2,41.11,41.19,27818.0,40.0331,40.0818,39.9942,40.072,27818.0
2024-02-05 10:00:00,41.19,41.22,41.06,41.13,38737.0,40.072,40.1012,39.9456,40.0137,38737.0
2024-02-05 10:05:00,41.11,41.16,41.02,41.06,38001.0,39.9942,40.0429,39.9067,39.9456,38001.0
2024-02-05 10:10:00,41.06,41.2,41.03,41.18,55621.0,39.9456,40.0818,39.9164,40.0623,55621.0
2024-02-05 10:15:00,41.18,41.2,41.06,41.13,46344.0,40.0623,40.0818,39.9456,40.0137,46344.0
2024-02-05 10:20:00,41.12,41.16,41.08,41.12,31318.0,40.0039,40.0429,39.965,40.0039,31318.0
2024-02-05 10:25:00,41.13,41.17,41.11,41.15,19788.0,40.0137,40.0526,39.9942,40.0331,19788.0
2024-02-05 10:30:00,41.15,41.15,41.08,41.09,36213.0,40.0331,40.0331,39.965,39.9748,36213.0
2024-02-05 10:35:00,41.09,41.11,41.06,41.1,30100.0,39.9748,39.9942,39.9456,39.9845,30100.0
2024-02-05 10:40:00,41.11,41.12,41.06,41.08,25284.0,39.9942,40.0039,39.9456,39.965,25284.0
2024-02-05 10:45:00,41.07,41.12,41.01,41.02,20690.0,39.9553,40.0039,39.8969,39.9067,20690.0
2024-02-05 10:50:00,41.02,41.03,40.97,40.99,35103.0,39.9067,39.9164,39.858,39.8775,35103.0
2024-02-05 10:55:00,41.0,41.07,40.98,41.04,32627.0,39.8872,39.9553,39.8677,39.9261,32627.0
2024-02-05 11:00:00,41.05,41.08,40.99,40.99,27631.0,39.9358,39.965,39.8775,39.8775,27631.0
2024-02-05 11:05:00,41.0,41.05,40.99,41.05,29177.0,39.8872,39.9358,39.8775,39.9358,29177.0
2024-02-05 11:10:00,41.04,41.12,41.04,41.1,23038.0,39.9261,40.0039,39.9261,39.9845,23038.0
2024-02-05 11:15:00,41.08,41.13,41.07,41.12,35877.0,39.965,40.0137,39.9553,40.0039,35877.0
2024-02-05 11:20:00,41.12,41.16,41.06,41.14,48689.0,40.0039,40.0429,39.9456,40.0234,48689.0
2024-02-05 11:25:00,41.14,41.18,41.12,41.15,13125.0,40.0234,40.0623,40.0039,40.0331,13125.0
2024-02-05 11:30:00,41.15,41.26,41.14,41.25,55228.0,40.0331,40.1401,40.0234,40.1304,55228.0
2024-02-05 11:35:00,41.24,41.24,41.15,41.18,25819.0,40.1207,40.1207,40.0331,40.0623,25819.0
2024-02-05 11:40:00,41.18,41.18,41.09,41.16,27270.0,40.0623,40.0623,39.9748,40.0429,27270.0
2024-02-05 11:45:00,41.17,41.19,41.15,41.18,14286.0,40.0526,40.072,40.0331,40.0623,14286.0
2024-02-05 11:50:00,41.18,41.18,41.13,41.14,21515.0,40.0623,40.0623,40.0137,40.0234,21515.0
2024-02-05 11:55:00,41.14,41.16,41.08,41.14,21938.0,40.0234,40.0429,39.965,40.0234,21938.0
2024-02-05 12:00:00,41.13,41.13,41.07,41.09,26685.0,40.0137,40.0137,39.9553,39.9748,26685.0
2024-02-05 12:05:00,41.09,41.11,41.07,41.08,16428.0,39.9748,39.9942,39.9553,39.965,16428.0
2024-02-05 12:10:00,41.07,41.09,41.04,41.05,21607.0,39.9553,39.9748,39.9261,39.9358,21607.0
2024-02-05 12:15:00,41.05,41.08,41.0,41.02,26413.0,39.9358,39.965,39.8872,39.9067,26413.0
2024-02-05 12:20:00,41.01,41.01,40.93,40.99,59086.0,39.8969,39.8969,39.8191,39.8775,59086.0
2024-02-05 12:25:00,40.98,41.06,40.97,41.06,31372.0,39.8677,39.9456,39.858,39.9456,31372.0
2024-02-05 12:30:00,41.07,41.1,41.05,41.09,12869.0,39.9553,39.9845,39.9358,39.9748,12869.0
2024-02-05 12:35:00,41.09,41.18,41.08,41.15,16227.0,39.9748,40.0623,39.965,40.0331,16227.0
2024-02-05 12:40:00,41.16,41.19,41.13,41.16,14599.0,40.0429,40.072,40.0137,40.0429,14599.0
2024-02-05 12:45:00,41.16,41.18,41.11,41.18,14291.0,40.0429,40.0623,39.9942,40.0623,14291.0
2024-02-05 12:50:00,41.18,41.19,41.15,41.18,16215.0,40.0623,40.072,40.0331,40.0623,16215.0
2024-02-05 12:55:00,41.18,41.2,41.16,41.2,8186.0,40.0623,40.0818,40.0429,40.0818,8186.0
2024-02-05 13:00:00,41.2,41.2,41.15,41.2,13931.0,40.0818,40.0818,40.0331,40.0818,13931.0
2024-02-05 13:05:00,41.2,41.22,41.16,41.18,16169.0,40.0818,40.1012,40.0429,40.0623,16169.0
2024-02-05 13:10:00,41.18,41.2,41.16,41.17,18888.0,40.0623,40.0818,40.0429,40.0526,18888.0
2024-02-05 13:15:00,41.17,41.17,41.13,41.15,13919.0,40.0526,40.0526,40.0137,40.0331,13919.0
2024-02-05 13:20:00,41.15,41.26,41.15,41.25,54940.0,40.0331,40.1401,40.0331,40.1304,54940.0
2024-02-05 13:25:00,41.24,41.27,41.24,41.25,43588.0,40.1207,40.1499,40.1207,40.1304,43588.0
2024-02-05 13:30:00,41.25,41.25,41.12,41.18,35006.0,40.1304,40.1304,40.0039,40.0623,35006.0
2024-02-05 13:35:00,41.18,41.2,41.16,41.19,17237.0,40.0623,40.0818,40.0429,40.072,17237.0
2024-02-05 13:40:00,41.19,41.22,41.17,41.21,22909.0,40.072,40.1012,40.0526,40.0915,22909.0
2024-02-05 13:45:00,41.21,41.24,41.2,41.23,22980.0,40.0915,40.1207,40.0818,40.111,22980.0
2024-02-05 13:50:00,41.22,41.22,41.19,41.21,22758.0,40.1012,40.1012,40.072,40.0915,22758.0
2024-02-05 13:55:00,41.2,41.22,41.18,41.22,21819.0,40.0818,40.1012,40.0623,40.1012,21819.0
2024-02-05 14:00:00,41.21,41.24,41.18,41.22,19095.0,40.0915,40.1207,40.0623,40.1012,19095.0
2024-02-05 14:05:00,41.23,41.3,41.23,41.3,16224.0,40.111,40.1791,40.111,40.1791,16224.0
2024-02-05 14:10:00,41.3,41.3,41.23,41.23,28305.0,40.1791,40.1791,40.111,40.111,28305.0
2024-02-05 14:15:00,41.23,41.25,41.22,41.25,23531.0,40.111,40.1304,40.1012,40.1304,23531.0
2024-02-05 14:20:00,41.25,41.3,41.24,41.27,17504.0,40.1304,40.1791,40.1207,40.1499,17504.0
2024-02-05 14:25:00,41.27,41.29,41.25,41.27,20590.0,40.1499,40.1693,40.1304,40.1499,20590.0
2024-02-05 14:30:00,41.27,41.29,41.25,41.27,24198.0,40.1499,40.1693,40.1304,40.1499,24198.0
2024-02-05 14:35:00,41.27,41.28,41.22,41.23,24233.0,40.1499,40.1596,40.1012,40.111,24233.0
2024-02-05 14:40:00,41.23,41.25,41.19,41.21,20456.0,40.111,40.1304,40.072,40.0915,20456.0
2024-02-05 14:45:00,41.21,41.24,41.2,41.22,25919.0,40.0915,40.1207,40.0818,40.1012,25919.0
2024-02-05 14:50:00,41.22,41.22,41.19,41.19,19665.0,40.1012,40.1012,40.072,40.072,19665.0
2024-02-05 14:55:00,41.18,41.24,41.17,41.22,28112.0,40.0623,40.1207,40.0526,40.1012,28112.0
2024-02-05 15:00:00,41.23,41.28,41.22,41.25,53970.0,40.111,40.1596,40.1012,40.1304,53970.0
2024-02-05 15:05:00,41.27,41.28,41.24,41.27,52200.0,40.1499,40.1596,40.1207,40.1499,52200.0
2024-02-05 15:10:00,41.27,41.3,41.18,41.18,33404.0,40.1499,40.1791,40.0623,40.0623,33404.0
2024-02-05 15:15:00,41.18,41.23,41.16,41.19,36315.0,40.0623,40.111,40.0429,40.072,36315.0
2024-02-05 15:20:00,41.18,41.23,41.18,41.21,36833.0,40.0623,40.111,40.0623,40.0915,36833.0
2024-02-05 15:25:00,41.21,41.26,41.21,41.26,30094.0,40.0915,40.1401,40.0915,40.1401,30094.0
2024-02-05 15:30:00,41.26,41.37,41.23,41.37,61804.0,40.1401,40.2472,40.111,40.2472,61804.0
2024-02-05 15:35:00,41.37,41.38,41.3,41.32,45111.0,40.2472,40.2569,40.1791,40.1985,45111.0
2024-02-05 15:40:00,41.32,41.34,41.25,41.25,108640.0,40.1985,40.218,40.1304,40.1304,108640.0
2024-02-05 15:45:00,41.25,41.25,41.15,41.15,55333.0,40.1304,40.1304,40.0331,40.0331,55333.0
2024-02-05 15:50:00,41.16,41.37,41.15,41.36,290373.0,40.0429,40.2472,40.0331,40.2374,290373.0
2024-02-05 15:55:00,41.36,41.41,41.3,41.31,667939.0,40.2374,40.2861,40.1791,40.1888,667939.0
2024-02-06 09:30:00,41.28,41.67,41.28,41.6,67832.0,40.1596,40.539,40.1596,40.4709,67832.0
2024-02-06 09:35:00,41.63,41.66,41.56,41.61,18162.0,40.5001,40.5293,40.432,40.4806,18162.0
2024-02-06 09:40:00,41.63,41.86,41.61,41.85,57839.0,40.5001,40.7239,40.4806,40.7141,57839.0
2024-02-06 09:45:00,41.86,41.88,41.78,41.86,28129.0,40.7239,40.7433,40.646,40.7239,28129.0
2024-02-06 09:50:00,41.86,41.9,41.79,41.81,60324.0,40.7239,40.7628,40.6558,40.6752,60324.0
2024-02-06 09:55:00,41.81,41.9,41.79,41.8,79088.0,40.6752,40.7628,40.6558,40.6655,79088.0
2024-02-06 10:00:00,41.81,41.81,41.68,41.76,152124.0,40.6752,40.6752,40.5487,40.6266,152124.0
2024-02-06 10:05:00,41.76,41.81,41.73,41.76,45024.0,40.6266,40.6752,40.5974,40.6266,45024.0
2024-02-06 10:10:00,41.76,41.78,41.65,41.66,122631.0,40.6266,40.646,40.5196,40.5293,122631.0
2024-02-06 10:15:00,41.66,41.89,41.66,41.89,33309.0,40.5293,40.753,40.5293,40.753,33309.0
2024-02-06 10:20:00,41.89,41.98,41.89,41.93,23816.0,40.753,40.8406,40.753,40.792,23816.0
2024-02-06 10:25:00,41.93,42.06,41.93,42.04,47224.0,40.792,40.9184,40.792,40.899,47224.0
2024-02-06 10:30:00,42.05,42.09,42.01,42.02,23930.0,40.9087,40.9476,40.8698,40.8795,23930.0
2024-02-06 10:35:00,42.02,42.08,42.01,42.03,14011.0,40.8795,40.9379,40.8698,40.8892,14011.0
2024-02-06 10:40:00,42.05,42.08,41.99,42.08,27581.0,40.9087,40.9379,40.8503,40.9379,27581.0
2024-02-06 10:45:00,42.09,42.19,42.08,42.18,45200.0,40.9476,41.0449,40.9379,41.0352,45200.0
2024-02-06 10:50:00,42.18,42.29,42.17,42.25,63510.0,41.0352,41.1422,41.0254,41.1033,63510.0
2024-02-06 10:55:00,42.25,42.38,42.24,42.37,73791.0,41.1033,41.2297,41.0935,41.22,73791.0
2024-02-06 11:00:00,42.38,42.44,42.25,42.41,91746.0,41.2297,41.2881,41.1033,41.2589,91746.0
2024-02-06 11:05:00,42.41,42.42,42.27,42.36,115366.0,41.2589,41.2687,41.1227,41.2103,115366.0
2024-02-06 11:10:00,42.36,42.45,42.35,42.4,37819.0,41.2103,41.2978,41.2006,41.2492,37819.0
2024-02-06 11:15:00,42.4,42.53,42.39,42.52,94796.0,41.2492,41.3757,41.2395,41.3659,94796.0
2024-02-06 11:20:00,42.52,42.54,42.44,42.53,38061.0,41.3659,41.3854,41.2881,41.3757,38061.0
2024-02-06 11:25:00,42.54,42.56,42.49,42.49,33922.0,41.3854,41.4049,41.3368,41.3368,33922.0
2024-02-06 11:30:00,42.49,42.51,42.39,42.41,56331.0,41.3368,41.3562,41.2395,41.2589,56331.0
2024-02-06 11:35:00,42.4,42.42,42.33,42.38,22593.0,41.2492,41.2687,41.1811,41.2297,22593.0
2024-02-06 11:40:00,42.36,42.36,42.28,42.34,61450.0,41.2103,41.2103,41.1325,41.1908,61450.0
2024-02-06 11:45:00,42.34,42.38,42.31,42.36,22119.0,41.1908,41.2297,41.1616,41.2103,22119.0
2024-02-06 11:50:00,42.37,42.49,42.36,42.47,38313.0,41.22,41.3368,41.2103,41.3173,38313.0
2024-02-06 11:55:00,42.47,42.59,42.44,42.56,28904.0,41.3173,41.434,41.2881,41.4049,28904.0
2024-02-06 12:00:00,42.56,42.56,42.43,42.44,30631.0,41.4049,41.4049,41.2784,41.2881,30631.0
2024-02-06 12:05:00,42.45,42.45,42.37,42.41,21539.0,41.2978,41.2978,41.22,41.2589,21539.0
2024-02-06 12:10:00,42.4,42.41,42.33,42.36,24397.0,41.2492,41.2589,41.1811,41.2103,24397.0
2024-02-06 12:15:00,42.37,42.4,42.35,42.36,23019.0,41.22,41.2492,41.2006,41.2103,23019.0
2024-02-06 12:20:00,42.37,42.37,42.31,42.33,18797.0,41.22,41.22,41.1616,41.1811,18797.0
2024-02-06 12:25:00,42.33,42.42,42.32,42.4,32489.0,41.1811,41.2687,41.1714,41.2492,32489.0
2024-02-06 12:30:00,42.4,42.43,42.36,42.4,22886.0,41.2492,41.2784,41.2103,41.2492,22886.0
2024-02-06 12:35:00,42.4,42.4,42.37,42.37,9400.0,41.2492,41.2492,41.22,41.22,9400.0
2024-02-06 12:40:00,42.37,42.37,42.32,42.34,23046.0,41.22,41.22,41.1714,41.1908,23046.0
2024-02-06 12:45:00,42.34,42.43,42.32,42.42,46884.0,41.1908,41.2784,41.1714,41.2687,46884.0
2024-02-06 12:50:00,42.41,42.46,42.39,42.41,54071.0,41.2589,41.3076,41.2395,41.2589,54071.0
2024-02-06 12:55:00,42.42,42.46,42.42,42.44,18947.0,41.2687,41.3076,41.2687,41.2881,18947.0
2024-02-06 13:00:00,42.44,42.49,42.43,42.47,33485.0,41.2881,41.3368,41.2784,41.3173,33485.0
2024-02-06 13:05:00,42.47,42.49,42.45,42.48,16656.0,41.3173,41.3368,41.2978,41.327,16656.0
2024-02-06 13:10:00,42.48,42.51,42.45,42.5,24544.0,41.327,41.3562,41.2978,41.3465,24544.0
2024-02-06 13:15:00,42.5,42.52,42.45,42.48,30969.0,41.3465,41.3659,41.2978,41.327,30969.0
2024-02-06 13:20:00,42.47,42.47,42.44,42.46,26242.0,41.3173,41.3173,41.2881,41.3076,26242.0
2024-02-06 13:25:00,42.45,42.5,42.45,42.49,15066.0,41.2978,41.3465,41.2978,41.3368,15066.0
2024-02-06 13:30:00,42.5,42.54,42.49,42.54,23003.0,41.3465,41.3854,41.3368,41.3854,23003.0
2024-02-06 13:35:00,42.53,42.56,42.52,42.55,32140.0,41.3757,41.4049,41.3659,41.3951,32140.0
2024-02-06 13:40:00,42.55,42.59,42.5,42.59,23100.0,41.3951,41.434,41.3465,41.434,23100.0
2024-02-06 13:45:00,42.59,42.61,42.54,42.58,26099.0,41.434,41.4535,41.3854,41.4243,26099.0
2024-02-06 13:50:00,42.58,42.6,42.53,42.54,22938.0,41.4243,41.4438,41.3757,41.3854,22938.0
2024-02-06 13:55:00,42.54,42.57,42.47,42.47,22472.0,41.3854,41.4146,41.3173,41.3173,22472.0
2024-02-06 14:00:00,42.48,42.48,42.41,42.42,29081.0,41.327,41.327,41.2589,41.2687,29081.0
2024-02-06 14:05:00,42.42,42.43,42.38,42.38,28946.0,41.2687,41.2784,41.2297,41.2297,28946.0
2024-02-06 14:10:00,42.38,42.5,42.36,42.41,226853.0,41.2297,41.3465,41.2103,41.2589,226853.0
2024-02-06 14:15:00,42.41,42.41,42.34,42.38,21318.0,41.2589,41.2589,41.1908,41.2297,21318.0
2024-02-06 14:20:00,42.39,42.42,42.37,42.4,13315.0,41.2395,41.2687,41.22,41.2492,13315.0
2024-02-06 14:25:00,42.39,42.41,42.35,42.41,25194.0,41.2395,41.2589,41.2006,41.2589,25194.0
2024-02-06 14:30:00,42.41,42.41,42.33,42.34,16475.0,41.2589,41.2589,41.1811,41.1908,16475.0
2024-02-06 14:35:00,42.34,42.35,42.31,42.33,17294.0,41.1908,41.2006,41.1616,41.1811,17294.0
2024-02-06 14:40:00,42.32,42.34,42.26,42.26,12837.0,41.1714,41.1908,41.113,41.113,12837.0
2024-02-06 14:45:00,42.27,42.32,42.26,42.32,28985.0,41.1227,41.1714,41.113,41.1714,28985.0
2024-02-06 14:50:00,42.32,42.34,42.28,42.3,23117.0,41.1714,41.1908,41.1325,41.1519,23117.0
2024-02-06 14:55:00,42.3,42.34,42.29,42.32,27744.0,41.1519,41.1908,41.1422,41.1714,27744.0
2024-02-06 15:00:00,42.32,42.33,42.28,42.29,33988.0,41.1714,41.1811,41.1325,41.1422,33988.0
2024-02-06 15:05:00,42.29,42.32,42.28,42.29,44263.0,41.1422,41.1714,41.1325,41.1422,44263.0
2024-02-06 15:10:00,42.29,42.3,42.22,42.25,41715.0,41.1422,41.1519,41.0741,41.1033,41715.0
2024-02-06 15:15:00,42.26,42.28,42.19,42.2,26092.0,41.113,41.1325,41.0449,41.0546,26092.0
2024-02-06 15:20:00,42.2,42.27,42.19,42.27,30067.0,41.0546,41.1227,41.0449,41.1227,30067.0
2024-02-06 15:25:00,42.27,42.36,42.25,42.34,45087.0,41.1227,41.2103,41.1033,41.1908,45087.0
2024-02-06 15:30:00,42.34,42.39,42.31,42.39,33558.0,41.1908,41.2395,41.1616,41.2395,33558.0
2024-02-06 15:35:00,42.39,42.4,42.35,42.36,34306.0,41.2395,41.2492,41.2006,41.2103,34306.0
2024-02-06 15:40:00,42.37,42.41,42.28,42.41,56446.0,41.22,41.2589,41.1325,41.2589,56446.0
2024-02-06 15:45:00,42.41,42.52,42.39,42.52,144110.0,41.2589,41.3659,41.2395,41.3659,144110.0
2024-02-06 15:50:00,42.52,42.69,42.49,42.64,354527.0,41.3659,41.5313,41.3368,41.4827,354527.0
2024-02-06 15:55:00,42.63,42.74,42.63,42.66,343654.0,41.473,41.58,41.473,41.5021,343654.0
2024-02-07 09:30:00,42.77,42.89,42.51,42.68,71868.0,41.6092,41.7259,41.3562,41.5216,71868.0
2024-02-07 09:35:00,42.66,42.68,42.58,42.6,21651.0,41.5021,41.5216,41.4243,41.4438,21651.0
2024-02-07 09:40:00,42.6,42.6,42.37,42.45,35995.0,41.4438,41.4438,41.22,41.2978,35995.0
2024-02-07 09:45:00,42.45,42.48,42.27,42.31,30201.0,41.2978,41.327,41.1227,41.1616,30201.0
2024-02-07 09:50:00,42.32,42.45,42.3,42.41,28651.0,41.1714,41.2978,41.1519,41.2589,28651.0
2024-02-07 09:55:00,42.4,42.45,42.33,42.37,26408.0,41.2492,41.2978,41.1811,41.22,26408.0
2024-02-07 10:00:00,42.37,42.37,42.29,42.3,22869.0,41.22,41.22,41.1422,41.1519,22869.0
2024-02-07 10:05:00,42.3,42.35,42.26,42.29,29421.0,41.1519,41.2006,41.113,41.1422,29421.0
2024-02-07 10:10:00,42.3,42.4,42.3,42.35,21893.0,41.1519,41.2492,41.1519,41.2006,21893.0
2024-02-07 10:15:00,42.36,42.48,42.32,42.44,22528.0,41.2103,41.327,41.1714,41.2881,22528.0
2024-02-07 10:20:00,42.44,42.47,42.4,42.47,43543.0,41.2881,41.3173,41.2492,41.3173,43543.0
2024-02-07 10:25:00,42.47,42.54,42.42,42.51,24546.0,41.3173,41.3854,41.2687,41.3562,24546.0
2024-02-07 10:30:00,42.51,42.54,42.38,42.44,25179.0,41.3562,41.3854,41.2297,41.2881,25179.0
2024-02-07 10:35:00,42.44,42.45,42.35,42.37,22358.0,41.2881,41.2978,41.2006,41.22,22358.0
2024-02-07 10:40:00,42.37,42.4,42.28,42.3,44597.0,41.22,41.2492,41.1325,41.1519,44597.0
2024-02-07 10:45:00,42.3,42.41,42.3,42.34,17645.0,41.1519,41.2589,41.1519,41.1908,17645.0
2024-02-07 10:50:00,42.34,42.41,42.34,42.38,15263.0,41.1908,41.2589,41.1908,41.2297,15263.0
2024-02-07 10:55:00,42.39,42.45,42.36,42.4,52612.0,41.2395,41.2978,41.2103,41.2492,52612.0
2024-02-07 11:00:00,42.4,42.53,42.34,42.52,77524.0,41.2492,41.3757,41.1908,41.3659,77524.0
2024-02-07 11:05:00,42.52,42.53,42.32,42.32,26168.0,41.3659,41.3757,41.1714,41.1714,26168.0
2024-02-07 11:10:00,42.33,42.39,42.32,42.36,19159.0,41.1811,41.2395,41.1714,41.2103,19159.0
2024-02-07 11:15:00,42.37,42.43,42.36,42.4,12867.0,41.22,41.2784,41.2103,41.2492,12867.0
2024-02-07 11:20:00,42.39,42.4,42.34,42.34,13429.0,41.2395,41.2492,41.1908,41.1908,13429.0
2024-02-07 11:25:00,42.35,42.42,42.35,42.39,25380.0,41.2006,41.2687,41.2006,41.2395,25380.0
2024-02-07 11:30:00,42.39,42.44,42.38,42.39,74861.0,41.2395,41.2881,41.2297,41.2395,74861.0
2024-02-07 11:35:00,42.39,42.45,42.38,42.43,12184.0,41.2395,41.2978,41.2297,41.2784,12184.0
2024-02-07 11:40:00,42.41,42.47,42.41,42.47,10132.0,41.2589,41.3173,41.2589,41.3173,10132.0
2024-02-07 11:45:00,42.47,42.48,42.39,42.4,6663.0,41.3173,41.327,41.2395,41.2492,6663.0
2024-02-07 11:50:00,42.4,42.42,42.36,42.4,12687.0,41.2492,41.2687,41.2103,41.2492,12687.0
2024-02-07 11:55:00,42.41,42.44,42.36,42.39,22637.0,41.2589,41.2881,41.2103,41.2395,22637.0
2024-02-07 12:00:00,42.38,42.42,42.35,42.39,15959.0,41.2297,41.2687,41.2006,41.2395,15959.0
2024-02-07 12:05:00,42.4,42.47,42.39,42.46,12418.0,41.2492,41.3173,41.2395,41.3076,12418.0
2024-02-07 12:10:00,42.45,42.48,42.42,42.46,15166.0,41.2978,41.327,41.2687,41.3076,15166.0
2024-02-07 12:15:00,42.47,42.52,42.46,42.46,12505.0,41.3173,41.3659,41.3076,41.3076,12505.0
2024-02-07 12:20:00,42.46,42.52,42.45,42.5,12616.0,41.3076,41.3659,41.2978,41.3465,12616.0
2024-02-07 12:25:00,42.5,42.51,42.46,42.49,13692.0,41.3465,41.3562,41.3076,41.3368,13692.0
2024-02-07 12:30:00,42.5,42.53,42.46,42.52,17054.0,41.3465,41.3757,41.3076,41.3659,17054.0
2024-02-07 12:35:00,42.52,42.57,42.52,42.54,18115.0,41.3659,41.4146,41.3659,41.3854,18115.0
2024-02-07 12:40:00,42.54,42.54,42.49,42.51,18602.0,41.3854,41.3854,41.3368,41.3562,18602.0
2024-02-07 12:45:00,42.51,42.53,42.44,42.46,10381.0,41.3562,41.3757,41.2881,41.3076,10381.0
2024-02-07 12:50:00,42.46,42.48,42.4,42.48,19475.0,41.3076,41.327,41.2492,41.327,19475.0
2024-02-07 12:55:00,42.49,42.51,42.46,42.51,11218.0,41.3368,41.3562,41.3076,41.3562,11218.0
2024-02-07 13:00:00,42.52,42.59,42.48,42.54,22811.0,41.3659,41.434,41.327,41.3854,22811.0
2024-02-07 13:05:00,42.54,42.62,42.54,42.61,11024.0,41.3854,41.4632,41.3854,41.4535,11024.0
2024-02-07 13:10:00,42.62,42.68,42.61,42.63,13854.0,41.4632,41.5216,41.4535,41.473,13854.0
2024-02-07 13:15:00,42.64,42.66,42.59,42.61,9663.0,41.4827,41.5021,41.434,41.4535,9663.0
2024-02-07 13:20:00,42.62,42.63,42.59,42.59,12232.0,41.4632,41.473,41.434,41.434,12232.0
2024-02-07 13:25:00,42.59,42.63,42.56,42.63,13534.0,41.434,41.473,41.4049,41.473,13534.0
2024-02-07 13:30:00,42.63,42.66,42.6,42.62,13306.0,41.473,41.5021,41.4438,41.4632,13306.0
2024-02-07 13:35:00,42.62,42.64,42.59,42.6,9108.0,41.4632,41.4827,41.434,41.4438,9108.0
2024-02-07 13:40:00,42.6,42.62,42.57,42.59,18073.0,41.4438,41.4632,41.4146,41.434,18073.0
2024-02-07 13:45:00,42.58,42.61,42.56,42.61,23222.0,41.4243,41.4535,41.4049,41.4535,23222.0
2024-02-07 13:50:00,42.61,42.63,42.59,42.61,14010.0,41.4535,41.473,41.434,41.4535,14010.0
2024-02-07 13:55:00,42.62,42.62,42.55,42.58,13096.0,41.4632,41.4632,41.3951,41.4243,13096.0
2024-02-07 14:00:00,42.59,42.62,42.58,42.61,15414.0,41.434,41.4632,41.4243,41.4535,15414.0
2024-02-07 14:05:00,42.61,42.61,42.58,42.6,11698.0,41.4535,41.4535,41.4243,41.4438,11698.0
2024-02-07 14:10:00,42.6,42.62,42.59,42.59,15888.0,41.4438,41.4632,41.434,41.434,15888.0
2024-02-07 14:15:00,42.59,42.6,42.5,42.51,21516.0,41.434,41.4438,41.3465,41.3562,21516.0
2024-02-07 14:20:00,42.51,42.58,42.5,42.57,26114.0,41.3562,41.4243,41.3465,41.4146,26114.0
2024-02-07 14:25:00,42.57,42.58,42.52,42.52,18705.0,41.4146,41.4243,41.3659,41.3659,18705.0
2024-02-07 14:30:00,42.52,42.54,42.49,42.52,28659.0,41.3659,41.3854,41.3368,41.3659,28659.0
2024-02-07 14:35:00,42.52,42.54,42.49,42.52,10779.0,41.3659,41.3854,41.3368,41.3659,10779.0
2024-02-07 14:40:00,42.52,42.55,42.51,42.52,14972.0,41.3659,41.3951,41.3562,41.3659,14972.0
2024-02-07 14:45:00,42.52,42.55,42.51,42.52,16387.0,41.3659,41.3951,41.3562,41.3659,16387.0
2024-02-07 14:50:00,42.52,42.52,42.48,42.51,27221.0,41.3659,41.3659,41.327,41.3562,27221.0
2024-02-07 14:55:00,42.51,42.53,42.47,42.48,23028.0,41.3562,41.3757,41.3173,41.327,23028.0
2024-02-07 15:00:00,42.48,42.5,42.43,42.46,38609.0,41.327,41.3465,41.2784,41.3076,38609.0
2024-02-07 15:05:00,42.46,42.46,42.41,42.44,28844.0,41.3076,41.3076,41.2589,41.2881,28844.0
2024-02-07 15:10:00,42.44,42.47,42.42,42.45,43968.0,41.2881,41.3173,41.2687,41.2978,43968.0
2024-02-07 15:15:00,42.45,42.46,42.42,42.46,31851.0,41.2978,41.3076,41.2687,41.3076,31851.0
2024-02-07 15:20:00,42.46,42.46,42.42,42.44,26237.0,41.3076,41.3076,41.2687,41.2881,26237.0
2024-02-07 15:25:00,42.43,42.43,42.41,42.41,22621.0,41.2784,41.2784,41.2589,41.2589,22621.0
2024-02-07 15:30:00,42.41,42.42,42.36,42.37,38918.0,41.2589,41.2687,41.2103,41.22,38918.0
2024-02-07 15:35:00,42.37,42.38,42.34,42.38,40054.0,41.22,41.2297,41.1908,41.2297,40054.0
2024-02-07 15:40:00,42.38,42.38,42.34,42.38,44710.0,41.2297,41.2297,41.1908,41.2297,44710.0
2024-02-07 15:45:00,42.37,42.39,42.32,42.33,66320.0,41.22,41.2395,41.1714,41.1811,66320.0
2024-02-07 15:50:00,42.33,42.36,42.31,42.31,145311.0,41.1811,41.2103,41.1616,41.1616,145311.0
2024-02-07 15:55:00,42.31,42.36,42.3,42.33,328803.0,41.1616,41.2103,41.1519,41.1811,328803.0
2024-02-08 09:30:00,42.25,42.27,42.07,42.24,31923.0,41.1033,41.1227,40.9282,41.0935,31923.0
2024-02-08 09:35:00,42.26,42.28,42.19,42.22,9205.0,41.113,41.1325,41.0449,41.0741,9205.0
2024-02-08 09:40:00,42.22,42.26,42.13,42.18,28677.0,41.0741,41.113,40.9865,41.0352,28677.0
2024-02-08 09:45:00,42.18,42.28,42.18,42.23,22999.0,41.0352,41.1325,41.0352,41.0838,22999.0
2024-02-08 09:50:00,42.24,42.29,42.18,42.21,13869.0,41.0935,41.1422,41.0352,41.0644,13869.0
2024-02-08 09:55:00,42.21,42.24,42.17,42.21,9592.0,41.0644,41.0935,41.0254,41.0644,9592.0
2024-02-08 10:00:00,42.2,42.2,42.06,42.07,15510.0,41.0546,41.0546,40.9184,40.9282,15510.0
2024-02-08 10:05:00,42.07,42.12,42.05,42.08,22938.0,40.9282,40.9768,40.9087,40.9379,22938.0
2024-02-08 10:10:00,42.08,42.15,42.05,42.07,16127.0,40.9379,41.006,40.9087,40.9282,16127.0
2024-02-08 10:15:00,42.07,42.11,42.06,42.09,13194.0,40.9282,40.9671,40.9184,40.9476,13194.0
2024-02-08 10:20:00,42.09,42.1,41.98,42.0,21243.0,40.9476,40.9573,40.8406,40.8601,21243.0
2024-02-08 10:25:00,42.0,42.04,41.98,42.02,19868.0,40.8601,40.899,40.8406,40.8795,19868.0
2024-02-08 10:30:00,42.02,42.14,42.01,42.11,20802.0,40.8795,40.9963,40.8698,40.9671,20802.0
2024-02-08 10:35:00,42.12,42.12,42.04,42.05,12414.0,40.9768,40.9768,40.899,40.9087,12414.0
2024-02-08 10:40:00,42.05,42.08,42.02,42.07,12792.0,40.9087,40.9379,40.8795,40.9282,12792.0
2024-02-08 10:45:00,42.07,42.07,41.91,41.93,24883.0,40.9282,40.9282,40.7725,40.792,24883.0
2024-02-08 10:50:00,41.92,41.95,41.85,41.87,23415.0,40.7822,40.8114,40.7141,40.7336,23415.0
2024-02-08 10:55:00,41.87,41.95,41.86,41.95,25903.0,40.7336,40.8114,40.7239,40.8114,25903.0
2024-02-08 11:00:00,41.95,41.97,41.81,41.82,37968.0,40.8114,40.8309,40.6752,40.6849,37968.0
2024-02-08 11:05:00,41.81,41.84,41.74,41.77,52288.0,40.6752,40.7044,40.6071,40.6363,52288.0
2024-02-08 11:10:00,41.76,41.82,41.73,41.8,26265.0,40.6266,40.6849,40.5974,40.6655,26265.0
2024-02-08 11:15:00,41.8,41.82,41.72,41.75,30044.0,40.6655,40.6849,40.5877,40.6168,30044.0
2024-02-08 11:20:00,41.76,41.8,41.71,41.71,27557.0,40.6266,40.6655,40.5779,40.5779,27557.0
2024-02-08 11:25:00,41.72,41.72,41.64,41.69,44934.0,40.5877,40.5877,40.5098,40.5585,44934.0
2024-02-08 11:30:00,41.68,41.77,41.66,41.76,58716.0,40.5487,40.6363,40.5293,40.6266,58716.0
2024-02-08 11:35:00,41.77,41.77,41.72,41.73,22334.0,40.6363,40.6363,40.5877,40.5974,22334.0
2024-02-08 11:40:00,41.73,41.73,41.66,41.69,23341.0,40.5974,40.5974,40.5293,40.5585,23341.0
2024-02-08 11:45:00,41.69,41.77,41.66,41.77,19361.0,40.5585,40.6363,40.5293,40.6363,19361.0
2024-02-08 11:50:00,41.77,41.81,41.75,41.8,12165.0,40.6363,40.6752,40.6168,40.6655,12165.0
2024-02-08 11:55:00,41.81,41.91,41.81,41.88,27601.0,40.6752,40.7725,40.6752,40.7433,27601.0
2024-02-08 12:00:00,41.89,41.92,41.85,41.85,24303.0,40.753,40.7822,40.7141,40.7141,24303.0
2024-02-08 12:05:00,41.85,41.9,41.83,41.9,11485.0,40.7141,40.7628,40.6947,40.7628,11485.0
2024-02-08 12:10:00,41.9,41.97,41.9,41.97,7651.0,40.7628,40.8309,40.7628,40.8309,7651.0
2024-02-08 12:15:00,41.97,42.05,41.95,42.04,16860.0,40.8309,40.9087,40.8114,40.899,16860.0
2024-02-08 12:20:00,42.04,42.06,42.01,42.03,15512.0,40.899,40.9184,40.8698,40.8892,15512.0
2024-02-08 12:25:00,42.04,42.08,42.03,42.05,10528.0,40.899,40.9379,40.8892,40.9087,10528.0
2024-02-08 12:30:00,42.04,42.04,41.97,41.97,14753.0,40.899,40.899,40.8309,40.8309,14753.0
2024-02-08 12:35:00,41.97,41.97,41.94,41.94,16969.0,40.8309,40.8309,40.8017,40.8017,16969.0
2024-02-08 12:40:00,41.95,41.96,41.87,41.89,14022.0,40.8114,40.8211,40.7336,40.753,14022.0
2024-02-08 12:45:00,41.89,41.92,41.86,41.86,13114.0,40.753,40.7822,40.7239,40.7239,13114.0
2024-02-08 12:50:00,41.86,41.9,41.85,41.87,16361.0,40.7239,40.7628,40.7141,40.7336,16361.0
2024-02-08 12:55:00,41.86,41.96,41.84,41.94,44985.0,40.7239,40.8211,40.7044,40.8017,44985.0
2024-02-08 13:00:00,41.94,42.0,41.93,41.96,24432.0,40.8017,40.8601,40.792,40.8211,24432.0
2024-02-08 13:05:00,41.95,41.98,41.91,41.95,21788.0,40.8114,40.8406,40.7725,40.8114,21788.0
2024-02-08 13:10:00,41.95,41.97,41.94,41.96,13401.0,40.8114,40.8309,40.8017,40.8211,13401.0
2024-02-08 13:15:00,41.97,41.99,41.94,41.95,11313.0,40.8309,40.8503,40.8017,40.8114,11313.0
2024-02-08 13:20:00,41.95,41.96,41.92,41.94,12521.0,40.8114,40.8211,40.7822,40.8017,12521.0
2024-02-08 13:25:00,41.94,41.98,41.93,41.97,14544.0,40.8017,40.8406,40.792,40.8309,14544.0
2024-02-08 13:30:00,41.98,41.98,41.94,41.96,14980.0,40.8406,40.8406,40.8017,40.8211,14980.0
2024-02-08 13:35:00,41.97,42.0,41.96,41.98,7901.0,40.8309,40.8601,40.8211,40.8406,7901.0
2024-02-08 13:40:00,41.98,41.99,41.93,41.95,17517.0,40.8406,40.8503,40.792,40.8114,17517.0
2024-02-08 13:45:00,41.96,41.99,41.94,41.98,12912.0,40.8211,40.8503,40.8017,40.8406,12912.0
2024-02-08 13:50:00,41.98,41.98,41.93,41.94,15473.0,40.8406,40.8406,40.792,40.8017,15473.0
2024-02-08 13:55:00,41.94,41.98,41.93,41.97,16702.0,40.8017,40.8406,40.792,40.8309,16702.0
2024-02-08 14:00:00,41.97,41.98,41.91,41.91,16205.0,40.8309,40.8406,40.7725,40.7725,16205.0
2024-02-08 14:05:00,41.91,42.0,41.91,42.0,32089.0,40.7725,40.8601,40.7725,40.8601,32089.0
2024-02-08 14:10:00,42.01,42.05,41.98,41.98,15783.0,40.8698,40.9087,40.8406,40.8406,15783.0
2024-02-08 14:15:00,41.98,42.02,41.97,41.98,18365.0,40.8406,40.8795,40.8309,40.8406,18365.0
2024-02-08 14:20:00,41.98,42.0,41.96,42.0,12470.0,40.8406,40.8601,40.8211,40.8601,12470.0
2024-02-08 14:25:00,42.0,42.03,41.99,42.01,18686.0,40.8601,40.8892,40.8503,40.8698,18686.0
2024-02-08 14:30:00,42.0,42.02,41.98,42.02,18620.0,40.8601,40.8795,40.8406,40.8795,18620.0
2024-02-08 14:35:00,42.01,42.06,42.0,42.05,18192.0,40.8698,40.9184,40.8601,40.9087,18192.0
2024-02-08 14:40:00,42.05,42.08,42.05,42.07,13376.0,40.9087,40.9379,40.9087,40.9282,13376.0
2024-02-08 14:45:00,42.07,42.09,42.03,42.07,30476.0,40.9282,40.9476,40.8892,40.9282,30476.0
2024-02-08 14:50:00,42.07,42.1,42.06,42.09,25571.0,40.9282,40.9573,40.9184,40.9476,25571.0
2024-02-08 14:55:00,42.09,42.1,42.03,42.05,23962.0,40.9476,40.9573,40.8892,40.9087,23962.0
2024-02-08 15:00:00,42.05,42.07,42.04,42.05,18023.0,40.9087,40.9282,40.899,40.9087,18023.0
2024-02-08 15:05:00,42.05,42.07,42.03,42.03,26028.0,40.9087,40.9282,40.8892,40.8892,26028.0
2024-02-08 15:10:00,42.04,42.05,42.02,42.03,19806.0,40.899,40.9087,40.8795,40.8892,19806.0
2024-02-08 15:15:00,42.02,42.06,42.02,42.05,28166.0,40.8795,40.9184,40.8795,40.9087,28166.0
2024-02-08 15:20:00,42.05,42.08,42.03,42.05,22435.0,40.9087,40.9379,40.8892,40.9087,22435.0
2024-02-08 15:25:00,42.05,42.05,42.01,42.02,26886.0,40.9087,40.9087,40.8698,40.8795,26886.0
2024-02-08 15:30:00,42.02,42.03,41.95,41.96,34633.0,40.8795,40.8892,40.8114,40.8211,34633.0
2024-02-08 15:35:00,41.96,41.98,41.93,41.94,40440.0,40.8211,40.8406,40.792,40.8017,40440.0
2024-02-08 15:40:00,41.95,42.0,41.94,41.98,42115.0,40.8114,40.8601,40.8017,40.8406,42115.0
2024-02-08 15:45:00,41.98,42.01,41.96,41.97,57348.0,40.8406,40.8698,40.8211,40.8309,57348.0
2024-02-08 15:50:00,41.97,41.99,41.93,41.98,131173.0,40.8309,40.8503,40.792,40.8406,131173.0
2024-02-08 15:55:00,41.98,42.04,41.96,42.02,263972.0,40.8406,40.899,40.8211,40.8795,263972.0
2024-02-09 09:30:00,42.06,42.14,41.81,41.91,62190.0,40.9184,40.9963,40.6752,40.7725,62190.0
2024-02-09 09:35:00,41.91,41.97,41.87,41.93,12762.0,40.7725,40.8309,40.7336,40.792,12762.0
2024-02-09 09:40:00,41.92,42.02,41.89,41.95,24599.0,40.7822,40.8795,40.753,40.8114,24599.0
2024-02-09 09:45:00,41.96,41.96,41.84,41.88,13998.0,40.8211,40.8211,40.7044,40.7433,13998.0
2024-02-09 09:50:00,41.9,41.93,41.85,41.88,19528.0,40.7628,40.792,40.7141,40.7433,19528.0
2024-02-09 09:55:00,41.89,41.92,41.8,41.82,16952.0,40.753,40.7822,40.6655,40.6849,16952.0
2024-02-09 10:00:00,41.82,41.86,41.79,41.84,27480.0,40.6849,40.7239,40.6558,40.7044,27480.0
2024-02-09 10:05:00,41.84,41.93,41.83,41.92,20838.0,40.7044,40.792,40.6947,40.7822,20838.0
2024-02-09 10:10:00,41.91,41.95,41.86,41.91,23868.0,40.7725,40.8114,40.7239,40.7725,23868.0
2024-02-09 10:15:00,41.91,41.99,41.87,41.95,39136.0,40.7725,40.8503,40.7336,40.8114,39136.0
2024-02-09 10:20:00,41.94,41.98,41.88,41.95,23080.0,40.8017,40.8406,40.7433,40.8114,23080.0
2024-02-09 10:25:00,41.95,42.01,41.94,41.98,33336.0,40.8114,40.8698,40.8017,40.8406,33336.0
2024-02-09 10:30:00,42.0,42.1,41.99,42.02,28809.0,40.8601,40.9573,40.8503,40.8795,28809.0
2024-02-09 10:35:00,42.03,42.11,42.03,42.05,25913.0,40.8892,40.9671,40.8892,40.9087,25913.0
2024-02-09 10:40:00,42.05,42.08,42.01,42.05,43692.0,40.9087,40.9379,40.8698,40.9087,43692.0
2024-02-09 10:45:00,42.05,42.1,42.02,42.04,30787.0,40.9087,40.9573,40.8795,40.899,30787.0
2024-02-09 10:50:00,42.05,42.05,41.99,42.01,32243.0,40.9087,40.9087,40.8503,40.8698,32243.0
2024-02-09 10:55:00,42.02,42.02,41.97,42.01,21275.0,40.8795,40.8795,40.8309,40.8698,21275.0
2024-02-09 11:00:00,42.01,42.03,41.95,41.95,24031.0,40.8698,40.8892,40.8114,40.8114,24031.0
2024-02-09 11:05:00,41.96,42.02,41.94,42.01,35301.0,40.8211,40.8795,40.8017,40.8698,35301.0
2024-02-09 11:10:00,42.01,42.01,41.96,41.98,20266.0,40.8698,40.8698,40.8211,40.8406,20266.0
2024-02-09 11:15:00,41.98,41.99,41.93,41.95,10040.0,40.8406,40.8503,40.792,40.8114,10040.0
2024-02-09 11:20:00,41.94,41.97,41.92,41.93,15310.0,40.8017,40.8309,40.7822,40.792,15310.0
2024-02-09 11:25:00,41.92,41.94,41.88,41.92,16240.0,40.7822,40.8017,40.7433,40.7822,16240.0
2024-02-09 11:30:00,41.91,41.93,41.87,41.91,20589.0,40.7725,40.792,40.7336,40.7725,20589.0
2024-02-09 11:35:00,41.91,41.95,41.9,41.94,14373.0,40.7725,40.8114,40.7628,40.8017,14373.0
2024-02-09 11:40:00,41.94,41.98,41.93,41.97,14504.0,40.8017,40.8406,40.792,40.8309,14504.0
2024-02-09 11:45:00,41.97,42.0,41.95,42.0,8821.0,40.8309,40.8601,40.8114,40.8601,8821.0
2024-02-09 11:50:00,42.0,42.0,41.95,41.97,15576.0,40.8601,40.8601,40.8114,40.8309,15576.0
2024-02-09 11:55:00,41.97,42.0,41.96,42.0,5986.0,40.8309,40.8601,40.8211,40.8601,5986.0
2024-02-09 12:00:00,41.99,42.02,41.97,41.98,9818.0,40.8503,40.8795,40.8309,40.8406,9818.0
2024-02-09 12:05:00,41.97,42.03,41.96,42.0,16779.0,40.8309,40.8892,40.8211,40.8601,16779.0
2024-02-09 12:10:00,41.99,42.01,41.98,42.0,10421.0,40.8503,40.8698,40.8406,40.8601,10421.0
2024-02-09 12:15:00,42.0,42.03,41.98,42.01,15922.0,40.8601,40.8892,40.8406,40.8698,15922.0
2024-02-09 12:20:00,42.0,42.07,42.0,42.04,14054.0,40.8601,40.9282,40.8601,40.899,14054.0
2024-02-09 12:25:00,42.04,42.07,42.04,42.06,12872.0,40.899,40.9282,40.899,40.9184,12872.0
2024-02-09 12:30:00,42.05,42.07,42.02,42.05,12688.0,40.9087,40.9282,40.8795,40.9087,12688.0
2024-02-09 12:35:00,42.04,42.04,42.01,42.04,12403.0,40.899,40.899,40.8698,40.899,12403.0
2024-02-09 12:40:00,42.04,42.07,42.03,42.07,11964.0,40.899,40.9282,40.8892,40.9282,11964.0
2024-02-09 12:45:00,42.07,42.21,42.07,42.21,56388.0,40.9282,41.0644,40.9282,41.0644,56388.0
2024-02-09 12:50:00,42.21,42.26,42.2,42.23,55783.0,41.0644,41.113,41.0546,41.0838,55783.0
2024-02-09 12:55:00,42.23,42.23,42.17,42.21,15761.0,41.0838,41.0838,41.0254,41.0644,15761.0
2024-02-09 13:00:00,42.2,42.25,42.17,42.25,15989.0,41.0546,41.1033,41.0254,41.1033,15989.0
2024-02-09 13:05:00,42.25,42.27,42.21,42.25,23116.0,41.1033,41.1227,41.0644,41.1033,23116.0
2024-02-09 13:10:00,42.25,42.31,42.25,42.27,19812.0,41.1033,41.1616,41.1033,41.1227,19812.0
2024-02-09 13:15:00,42.27,42.36,42.26,42.34,52179.0,41.1227,41.2103,41.113,41.1908,52179.0
2024-02-09 13:20:00,42.35,42.37,42.31,42.34,13096.0,41.2006,41.22,41.1616,41.1908,13096.0
2024-02-09 13:25:00,42.34,42.38,42.31,42.38,18796.0,41.1908,41.2297,41.1616,41.2297,18796.0
2024-02-09 13:30:00,42.38,42.39,42.3,42.33,39474.0,41.2297,41.2395,41.1519,41.1811,39474.0
2024-02-09 13:35:00,42.33,42.34,42.3,42.34,20199.0,41.1811,41.1908,41.1519,41.1908,20199.0
2024-02-09 13:40:00,42.34,42.39,42.33,42.39,33168.0,41.1908,41.2395,41.1811,41.2395,33168.0
2024-02-09 13:45:00,42.39,42.44,42.38,42.43,43548.0,41.2395,41.2881,41.2297,41.2784,43548.0
2024-02-09 13:50:00,42.43,42.44,42.38,42.41,38182.0,41.2784,41.2881,41.2297,41.2589,38182.0
2024-02-09 13:55:00,42.41,42.44,42.41,42.44,24209.0,41.2589,41.2881,41.2589,41.2881,24209.0
2024-02-09 14:00:00,42.44,42.5,42.43,42.5,16209.0,41.2881,41.3465,41.2784,41.3465,16209.0
2024-02-09 14:05:00,42.49,42.51,42.46,42.5,38651.0,41.3368,41.3562,41.3076,41.3465,38651.0
2024-02-09 14:10:00,42.5,42.56,42.49,42.55,18111.0,41.3465,41.4049,41.3368,41.3951,18111.0
2024-02-09 14:15:00,42.55,42.57,42.49,42.51,25894.0,41.3951,41.4146,41.3368,41.3562,25894.0
2024-02-09 14:20:00,42.5,42.53,42.49,42.52,13501.0,41.3465,41.3757,41.3368,41.3659,13501.0
2024-02-09 14:25:00,42.52,42.55,42.51,42.55,18941.0,41.3659,41.3951,41.3562,41.3951,18941.0
2024-02-09 14:30:00,42.55,42.67,42.54,42.66,60317.0,41.3951,41.5119,41.3854,41.5021,60317.0
2024-02-09 14:35:00,42.66,42.67,42.58,42.64,35716.0,41.5021,41.5119,41.4243,41.4827,35716.0
2024-02-09 14:40:00,42.64,42.69,42.61,42.63,23886.0,41.4827,41.5313,41.4535,41.473,23886.0
2024-02-09 14:45:00,42.64,42.65,42.57,42.58,23787.0,41.4827,41.4924,41.4146,41.4243,23787.0
2024-02-09 14:50:00,42.58,42.62,42.58,42.59,21357.0,41.4243,41.4632,41.4243,41.434,21357.0
2024-02-09 14:55:00,42.58,42.61,42.56,42.61,33870.0,41.4243,41.4535,41.4049,41.4535,33870.0
2024-02-09 15:00:00,42.61,42.61,42.5,42.53,43909.0,41.4535,41.4535,41.3465,41.3757,43909.0
2024-02-09 15:05:00,42.52,42.58,42.52,42.55,40062.0,41.3659,41.4243,41.3659,41.3951,40062.0
2024-02-09 15:10:00,42.54,42.57,42.52,42.57,39546.0,41.3854,41.4146,41.3659,41.4146,39546.0
2024-02-09 15:15:00,42.57,42.57,42.48,42.48,33975.0,41.4146,41.4146,41.327,41.327,33975.0
2024-02-09 15:20:00,42.48,42.49,42.36,42.48,105838.0,41.327,41.3368,41.2103,41.327,105838.0
2024-02-09 15:25:00,42.48,42.51,42.42,42.43,103206.0,41.327,41.3562,41.2687,41.2784,103206.0
2024-02-09 15:30:00,42.43,42.47,42.42,42.47,57940.0,41.2784,41.3173,41.2687,41.3173,57940.0
2024-02-09 15:35:00,42.46,42.48,42.41,42.44,64971.0,41.3076,41.327,41.2589,41.2881,64971.0
2024-02-09 15:40:00,42.44,42.46,42.36,42.36,81368.0,41.2881,41.3076,41.2103,41.2103,81368.0
2024-02-09 15:45:00,42.37,42.38,42.32,42.36,82882.0,41.22,41.2297,41.1714,41.2103,82882.0
2024-02-09 15:50:00,42.36,42.44,42.36,42.41,142305.0,41.2103,41.2881,41.2103,41.2589,142305.0
2024-02-09 15:55:00,42.42,42.47,42.42,42.43,251771.0,41.2687,41.3173,41.2687,41.2784,251771.0
2024-02-12 09:30:00,42.48,42.51,42.24,42.47,64552.0,41.327,41.3562,41.0935,41.3173,64552.0
2024-02-12 09:35:00,42.48,42.59,42.42,42.55,18302.0,41.327,41.434,41.2687,41.3951,18302.0
2024-02-12 09:40:00,42.55,42.66,42.54,42.66,23987.0,41.3951,41.5021,41.3854,41.5021,23987.0
2024-02-12 09:45:00,42.66,42.74,42.65,42.71,40913.0,41.5021,41.58,41.4924,41.5508,40913.0
2024-02-12 09:50:00,42.7,42.78,42.7,42.76,30940.0,41.5411,41.6189,41.5411,41.5994,30940.0
2024-02-12 09:55:00,42.76,42.79,42.73,42.73,29876.0,41.5994,41.6286,41.5702,41.5702,29876.0
2024-02-12 10:00:00,42.73,42.75,42.69,42.74,22027.0,41.5702,41.5897,41.5313,41.58,22027.0
2024-02-12 10:05:00,42.73,42.75,42.64,42.75,17902.0,41.5702,41.5897,41.4827,41.5897,17902.0
2024-02-12 10:10:00,42.75,42.75,42.62,42.63,15603.0,41.5897,41.5897,41.4632,41.473,15603.0
2024-02-12 10:15:00,42.62,42.67,42.61,42.64,22937.0,41.4632,41.5119,41.4535,41.4827,22937.0
2024-02-12 10:20:00,42.65,42.67,42.59,42.64,33856.0,41.4924,41.5119,41.434,41.4827,33856.0
2024-02-12 10:25:00,42.64,42.64,42.6,42.62,13145.0,41.4827,41.4827,41.4438,41.4632,13145.0
2024-02-12 10:30:00,42.62,42.76,42.62,42.73,29632.0,41.4632,41.5994,41.4632,41.5702,29632.0
2024-02-12 10:35:00,42.74,42.79,42.71,42.77,18931.0,41.58,41.6286,41.5508,41.6092,18931.0
2024-02-12 10:40:00,42.77,42.83,42.73,42.77,36508.0,41.6092,41.6675,41.5702,41.6092,36508.0
2024-02-12 10:45:00,42.77,42.82,42.76,42.78,29604.0,41.6092,41.6578,41.5994,41.6189,29604.0
2024-02-12 10:50:00,42.78,42.83,42.76,42.77,22911.0,41.6189,41.6675,41.5994,41.6092,22911.0
2024-02-12 10:55:00,42.77,42.78,42.67,42.68,22222.0,41.6092,41.6189,41.5119,41.5216,22222.0
2024-02-12 11:00:00,42.69,42.69,42.64,42.68,15422.0,41.5313,41.5313,41.4827,41.5216,15422.0
2024-02-12 11:05:00,42.68,42.69,42.66,42.68,10546.0,41.5216,41.5313,41.5021,41.5216,10546.0
2024-02-12 11:10:00,42.68,42.7,42.62,42.65,17037.0,41.5216,41.5411,41.4632,41.4924,17037.0
2024-02-12 11:15:00,42.65,42.73,42.65,42.73,36767.0,41.4924,41.5702,41.4924,41.5702,36767.0
2024-02-12 11:20:00,42.73,42.79,42.71,42.79,41051.0,41.5702,41.6286,41.5508,41.6286,41051.0
2024-02-12 11:25:00,42.79,42.82,42.78,42.82,41944.0,41.6286,41.6578,41.6189,41.6578,41944.0
2024-02-12 11:30:00,42.82,42.91,42.82,42.89,52088.0,41.6578,41.7454,41.6578,41.7259,52088.0
2024-02-12 11:35:00,42.89,42.89,42.82,42.87,33727.0,41.7259,41.7259,41.6578,41.7064,33727.0
2024-02-12 11:40:00,42.87,42.92,42.86,42.9,28661.0,41.7064,41.7551,41.6967,41.7356,28661.0
2024-02-12 11:45:00,42.9,42.9,42.82,42.85,19712.0,41.7356,41.7356,41.6578,41.687,19712.0
2024-02-12 11:50:00,42.86,42.92,42.85,42.91,11177.0,41.6967,41.7551,41.687,41.7454,11177.0
2024-02-12 11:55:00,42.91,42.91,42.83,42.84,17203.0,41.7454,41.7454,41.6675,41.6773,17203.0
2024-02-12 12:00:00,42.84,42.87,42.81,42.83,15924.0,41.6773,41.7064,41.6481,41.6675,15924.0
2024-02-12 12:05:00,42.84,42.88,42.83,42.86,15198.0,41.6773,41.7162,41.6675,41.6967,15198.0
2024-02-12 12:10:00,42.86,42.91,42.86,42.88,14173.0,41.6967,41.7454,41.6967,41.7162,14173.0
2024-02-12 12:15:00,42.88,42.91,42.86,42.9,14622.0,41.7162,41.7454,41.6967,41.7356,14622.0
2024-02-12 12:20:00,42.9,42.93,42.87,42.93,16039.0,41.7356,41.7648,41.7064,41.7648,16039.0
2024-02-12 12:25:00,42.92,42.95,42.91,42.95,12332.0,41.7551,41.7843,41.7454,41.7843,12332.0
2024-02-12 12:30:00,42.95,42.96,42.93,42.96,12274.0,41.7843,41.794,41.7648,41.794,12274.0
2024-02-12 12:35:00,42.95,42.99,42.93,42.98,8010.0,41.7843,41.8232,41.7648,41.8135,8010.0
2024-02-12 12:40:00,42.98,42.99,42.94,42.96,26799.0,41.8135,41.8232,41.7745,41.794,26799.0
2024-02-12 12:45:00,42.97,43.04,42.95,43.03,58465.0,41.8037,41.8718,41.7843,41.8621,58465.0
2024-02-12 12:50:00,43.03,43.14,43.01,43.14,59065.0,41.8621,41.9691,41.8426,41.9691,59065.0
2024-02-12 12:55:00,43.14,43.14,43.08,43.14,38074.0,41.9691,41.9691,41.9107,41.9691,38074.0
2024-02-12 13:00:00,43.14,43.24,43.06,43.24,186183.0,41.9691,42.0664,41.8913,42.0664,186183.0
2024-02-12 13:05:00,43.24,43.27,43.21,43.24,54546.0,42.0664,42.0956,42.0372,42.0664,54546.0
2024-02-12 13:10:00,43.24,43.3,43.21,43.29,21745.0,42.0664,42.1248,42.0372,42.115,21745.0
2024-02-12 13:15:00,43.29,43.4,43.29,43.38,53955.0,42.115,42.2221,42.115,42.2026,53955.0
2024-02-12 13:20:00,43.38,43.39,43.29,43.34,31737.0,42.2026,42.2123,42.115,42.1637,31737.0
2024-02-12 13:25:00,43.33,43.37,43.31,43.32,25801.0,42.154,42.1929,42.1345,42.1442,25801.0
2024-02-12 13:30:00,43.32,43.42,43.3,43.41,30269.0,42.1442,42.2415,42.1248,42.2318,30269.0
2024-02-12 13:35:00,43.4,43.44,43.36,43.42,25981.0,42.2221,42.261,42.1831,42.2415,25981.0
2024-02-12 13:40:00,43.42,43.52,43.41,43.5,84835.0,42.2415,42.3388,42.2318,42.3193,84835.0
2024-02-12 13:45:00,43.5,43.55,43.36,43.38,74682.0,42.3193,42.368,42.1831,42.2026,74682.0
2024-02-12 13:50:00,43.43,43.48,43.31,43.39,92716.0,42.2512,42.2999,42.1345,42.2123,92716.0
2024-02-12 13:55:00,43.39,43.44,43.37,43.44,18795.0,42.2123,42.261,42.1929,42.261,18795.0
2024-02-12 14:00:00,43.43,43.51,43.42,43.46,41075.0,42.2512,42.3291,42.2415,42.2804,41075.0
2024-02-12 14:05:00,43.47,43.47,43.35,43.38,35637.0,42.2902,42.2902,42.1734,42.2026,35637.0
2024-02-12 14:10:00,43.38,43.39,43.27,43.27,18927.0,42.2026,42.2123,42.0956,42.0956,18927.0
2024-02-12 14:15:00,43.26,43.3,43.2,43.21,24951.0,42.0859,42.1248,42.0275,42.0372,24951.0
2024-02-12 14:20:00,43.21,43.32,43.17,43.31,22418.0,42.0372,42.1442,41.9983,42.1345,22418.0
2024-02-12 14:25:00,43.32,43.34,43.25,43.26,25615.0,42.1442,42.1637,42.0761,42.0859,25615.0
2024-02-12 14:30:00,43.26,43.34,43.24,43.33,24979.0,42.0859,42.1637,42.0664,42.154,24979.0
2024-02-12 14:35:00,43.33,43.4,43.32,43.38,36179.0,42.154,42.2221,42.1442,42.2026,36179.0
2024-02-12 14:40:00,43.38,43.48,43.37,43.48,35310.0,42.2026,42.2999,42.1929,42.2999,35310.0
2024-02-12 14:45:00,43.48,43.48,43.35,43.36,29568.0,42.2999,42.2999,42.1734,42.1831,29568.0
2024-02-12 14:50:00,43.36,43.41,43.35,43.39,22517.0,42.1831,42.2318,42.1734,42.2123,22517.0
2024-02-12 14:55:00,43.39,43.45,43.37,43.38,27726.0,42.2123,42.2707,42.1929,42.2026,27726.0
2024-02-12 15:00:00,43.39,43.4,43.31,43.31,24560.0,42.2123,42.2221,42.1345,42.1345,24560.0
2024-02-12 15:05:00,43.31,43.32,43.24,43.26,33614.0,42.1345,42.1442,42.0664,42.0859,33614.0
2024-02-12 15:10:00,43.26,43.35,43.25,43.32,31929.0,42.0859,42.1734,42.0761,42.1442,31929.0
2024-02-12 15:15:00,43.33,43.41,43.31,43.39,35788.0,42.154,42.2318,42.1345,42.2123,35788.0
2024-02-12 15:20:00,43.38,43.4,43.35,43.35,31406.0,42.2026,42.2221,42.1734,42.1734,31406.0
2024-02-12 15:25:00,43.35,43.39,43.32,43.36,31061.0,42.1734,42.2123,42.1442,42.1831,31061.0
2024-02-12 15:30:00,43.37,43.4,43.36,43.38,57907.0,42.1929,42.2221,42.1831,42.2026,57907.0
2024-02-12 15:35:00,43.37,43.44,43.36,43.41,80797.0,42.1929,42.261,42.1831,42.2318,80797.0
2024-02-12 15:40:00,43.4,43.5,43.38,43.49,74866.0,42.2221,42.3193,42.2026,42.3096,74866.0
2024-02-12 15:45:00,43.48,43.51,43.47,43.48,74669.0,42.2999,42.3291,42.2902,42.2999,74669.0
2024-02-12 15:50:00,43.49,43.55,43.45,43.52,330443.0,42.3096,42.368,42.2707,42.3388,330443.0
2024-02-12 15:55:00,43.52,43.52,43.43,43.5,390576.0,42.3388,42.3388,42.2512,42.3193,390576.0
2024-02-13 09:30:00,42.44,42.5,42.22,42.35,82092.0,41.2881,41.3465,41.0741,41.2006,82092.0
2024-02-13 09:35:00,42.36,42.36,42.07,42.08,60191.0,41.2103,41.2103,40.9282,40.9379,60191.0
2024-02-13 09:40:00,42.09,42.13,41.97,42.1,46201.0,40.9476,40.9865,40.8309,40.9573,46201.0
2024-02-13 09:45:00,42.1,42.15,41.95,41.96,51384.0,40.9573,41.006,40.8114,40.8211,51384.0
2024-02-13 09:50:00,41.96,41.99,41.76,41.77,53253.0,40.8211,40.8503,40.6266,40.6363,53253.0
2024-02-13 09:55:00,41.78,41.79,41.59,41.7,83902.0,40.646,40.6558,40.4612,40.5682,83902.0
2024-02-13 10:00:00,41.7,41.72,41.57,41.58,46091.0,40.5682,40.5877,40.4417,40.4515,46091.0
2024-02-13 10:05:00,41.58,41.63,41.49,41.51,72273.0,40.4515,40.5001,40.3639,40.3834,72273.0
2024-02-13 10:10:00,41.51,41.63,41.48,41.52,41950.0,40.3834,40.5001,40.3542,40.3931,41950.0
2024-02-13 10:15:00,41.51,41.57,41.44,41.57,60441.0,40.3834,40.4417,40.3153,40.4417,60441.0
2024-02-13 10:20:00,41.57,41.57,41.38,41.45,46331.0,40.4417,40.4417,40.2569,40.325,46331.0
2024-02-13 10:25:00,41.45,41.66,41.45,41.63,63703.0,40.325,40.5293,40.325,40.5001,63703.0
2024-02-13 10:30:00,41.63,41.74,41.57,41.69,166710.0,40.5001,40.6071,40.4417,40.5585,166710.0
2024-02-13 10:35:00,41.7,41.7,41.53,41.55,58157.0,40.5682,40.5682,40.4028,40.4223,58157.0
2024-02-13 10:40:00,41.55,41.63,41.54,41.57,83876.0,40.4223,40.5001,40.4125,40.4417,83876.0
2024-02-13 10:45:00,41.57,41.59,41.47,41.48,84108.0,40.4417,40.4612,40.3444,40.3542,84108.0
2024-02-13 10:50:00,41.48,41.54,41.44,41.46,73555.0,40.3542,40.4125,40.3153,40.3347,73555.0
2024-02-13 10:55:00,41.46,41.46,41.31,41.35,66678.0,40.3347,40.3347,40.1888,40.2277,66678.0
2024-02-13 11:00:00,41.34,41.42,41.29,41.42,54717.0,40.218,40.2958,40.1693,40.2958,54717.0
2024-02-13 11:05:00,41.41,41.57,41.39,41.55,76201.0,40.2861,40.4417,40.2666,40.4223,76201.0
2024-02-13 11:10:00,41.57,41.57,41.48,41.56,99124.0,40.4417,40.4417,40.3542,40.432,99124.0
2024-02-13 11:15:00,41.56,41.62,41.55,41.57,104629.0,40.432,40.4904,40.4223,40.4417,104629.0
2024-02-13 11:20:00,41.57,41.72,41.55,41.72,131387.0,40.4417,40.5877,40.4223,40.5877,131387.0
2024-02-13 11:25:00,41.72,41.72,41.57,41.58,34413.0,40.5877,40.5877,40.4417,40.4515,34413.0
2024-02-13 11:30:00,41.59,41.61,41.48,41.52,82021.0,40.4612,40.4806,40.3542,40.3931,82021.0
2024-02-13 11:35:00,41.51,41.61,41.49,41.61,39669.0,40.3834,40.4806,40.3639,40.4806,39669.0
2024-02-13 11:40:00,41.61,41.63,41.54,41.58,29571.0,40.4806,40.5001,40.4125,40.4515,29571.0
2024-02-13 11:45:00,41.59,41.59,41.52,41.52,46456.0,40.4612,40.4612,40.3931,40.3931,46456.0
2024-02-13 11:50:00,41.52,41.56,41.51,41.52,24589.0,40.3931,40.432,40.3834,40.3931,24589.0
2024-02-13 11:55:00,41.52,41.55,41.46,41.51,19203.0,40.3931,40.4223,40.3347,40.3834,19203.0
2024-02-13 12:00:00,41.51,41.55,41.47,41.52,25685.0,40.3834,40.4223,40.3444,40.3931,25685.0
2024-02-13 12:05:00,41.52,41.52,41.43,41.44,33010.0,40.3931,40.3931,40.3055,40.3153,33010.0
2024-02-13 12:10:00,41.44,41.44,41.35,41.39,39561.0,40.3153,40.3153,40.2277,40.2666,39561.0
2024-02-13 12:15:00,41.38,41.39,41.31,41.32,50207.0,40.2569,40.2666,40.1888,40.1985,50207.0
2024-02-13 12:20:00,41.31,41.35,41.29,41.32,27395.0,40.1888,40.2277,40.1693,40.1985,27395.0
2024-02-13 12:25:00,41.33,41.35,41.28,41.35,20431.0,40.2082,40.2277,40.1596,40.2277,20431.0
2024-02-13 12:30:00,41.36,41.43,41.34,41.4,30110.0,40.2374,40.3055,40.218,40.2763,30110.0
2024-02-13 12:35:00,41.4,41.4,41.34,41.37,24055.0,40.2763,40.2763,40.218,40.2472,24055.0
2024-02-13 12:40:00,41.36,41.38,41.34,41.37,23349.0,40.2374,40.2569,40.218,40.2472,23349.0
2024-02-13 12:45:00,41.37,41.37,41.32,41.34,33513.0,40.2472,40.2472,40.1985,40.218,33513.0
2024-02-13 12:50:00,41.34,41.42,41.33,41.41,43059.0,40.218,40.2958,40.2082,40.2861,43059.0
2024-02-13 12:55:00,41.41,41.51,41.39,41.5,20888.0,40.2861,40.3834,40.2666,40.3736,20888.0
2024-02-13 13:00:00,41.5,41.54,41.48,41.53,23070.0,40.3736,40.4125,40.3542,40.4028,23070.0
2024-02-13 13:05:00,41.52,41.53,41.45,41.47,22893.0,40.3931,40.4028,40.325,40.3444,22893.0
2024-02-13 13:10:00,41.46,41.52,41.45,41.52,25400.0,40.3347,40.3931,40.325,40.3931,25400.0
2024-02-13 13:15:00,41.52,41.55,41.49,41.52,28946.0,40.3931,40.4223,40.3639,40.3931,28946.0
2024-02-13 13:20:00,41.52,41.53,41.48,41.51,20440.0,40.3931,40.4028,40.3542,40.3834,20440.0
2024-02-13 13:25:00,41.5,41.53,41.49,41.51,21877.0,40.3736,40.4028,40.3639,40.3834,21877.0
2024-02-13 13:30:00,41.5,41.5,41.45,41.48,27061.0,40.3736,40.3736,40.325,40.3542,27061.0
2024-02-13 13:35:00,41.48,41.48,41.42,41.44,27143.0,40.3542,40.3542,40.2958,40.3153,27143.0
2024-02-13 13:40:00,41.44,41.44,41.38,41.4,23562.0,40.3153,40.3153,40.2569,40.2763,23562.0
2024-02-13 13:45:00,41.4,41.42,41.37,41.39,41309.0,40.2763,40.2958,40.2472,40.2666,41309.0
2024-02-13 13:50:00,41.4,41.42,41.31,41.36,39990.0,40.2763,40.2958,40.1888,40.2374,39990.0
2024-02-13 13:55:00,41.37,41.38,41.34,41.34,82265.0,40.2472,40.2569,40.218,40.218,82265.0
2024-02-13 14:00:00,41.34,41.37,41.26,41.27,30638.0,40.218,40.2472,40.1401,40.1499,30638.0
2024-02-13 14:05:00,41.27,41.28,41.22,41.25,45728.0,40.1499,40.1596,40.1012,40.1304,45728.0
2024-02-13 14:10:00,41.24,41.25,41.17,41.19,29195.0,40.1207,40.1304,40.0526,40.072,29195.0
2024-02-13 14:15:00,41.2,41.2,41.09,41.12,46272.0,40.0818,40.0818,39.9748,40.0039,46272.0
2024-02-13 14:20:00,41.12,41.19,41.11,41.14,33493.0,40.0039,40.072,39.9942,40.0234,33493.0
2024-02-13 14:25:00,41.15,41.2,41.12,41.16,35272.0,40.0331,40.0818,40.0039,40.0429,35272.0
2024-02-13 14:30:00,41.15,41.22,41.13,41.21,37054.0,40.0331,40.1012,40.0137,40.0915,37054.0
2024-02-13 14:35:00,41.21,41.23,41.16,41.2,31099.0,40.0915,40.111,40.0429,40.0818,31099.0
2024-02-13 14:40:00,41.21,41.24,41.13,41.15,27262.0,40.0915,40.1207,40.0137,40.0331,27262.0
2024-02-13 14:45:00,41.15,41.15,41.06,41.07,47725.0,40.0331,40.0331,39.9456,39.9553,47725.0
2024-02-13 14:50:00,41.07,41.07,40.95,40.96,60720.0,39.9553,39.9553,39.8386,39.8483,60720.0
2024-02-13 14:55:00,40.95,40.97,40.9,40.93,49775.0,39.8386,39.858,39.7899,39.8191,49775.0
2024-02-13 15:00:00,40.92,40.99,40.91,40.94,43649.0,39.8094,39.8775,39.7996,39.8288,43649.0
2024-02-13 15:05:00,40.94,41.02,40.93,40.97,39076.0,39.8288,39.9067,39.8191,39.858,39076.0
2024-02-13 15:10:00,40.97,40.99,40.89,40.89,53023.0,39.858,39.8775,39.7802,39.7802,53023.0
2024-02-13 15:15:00,40.9,40.9,40.78,40.81,78538.0,39.7899,39.7899,39.6732,39.7024,78538.0
2024-02-13 15:20:00,40.8,40.82,40.74,40.79,53683.0,39.6926,39.7121,39.6343,39.6829,53683.0
2024-02-13 15:25:00,40.8,40.89,40.75,40.88,74851.0,39.6926,39.7802,39.644,39.7705,74851.0
2024-02-13 15:30:00,40.89,41.01,40.84,40.98,94704.0,39.7802,39.8969,39.7315,39.8677,94704.0
2024-02-13 15:35:00,40.98,41.0,40.86,40.91,88513.0,39.8677,39.8872,39.751,39.7996,88513.0
2024-02-13 15:40:00,40.91,41.06,40.9,41.05,80577.0,39.7996,39.9456,39.7899,39.9358,80577.0
2024-02-13 15:45:00,41.06,41.18,41.05,41.16,157891.0,39.9456,40.0623,39.9358,40.0429,157891.0
2024-02-13 15:50:00,41.16,41.17,41.01,41.05,263924.0,40.0429,40.0526,39.8969,39.9358,263924.0
2024-02-13 15:55:00,41.04,41.15,41.02,41.14,510225.0,39.9261,40.0331,39.9067,40.0234,510225.0
2024-02-14 09:30:00,41.28,41.37,41.04,41.08,131057.0,40.1596,40.2472,39.9261,39.965,131057.0
2024-02-14 09:35:00,41.11,41.12,40.83,40.92,54742.0,39.9942,40.0039,39.7218,39.8094,54742.0
2024-02-14 09:40:00,40.91,41.27,40.89,41.23,83220.0,39.7996,40.1499,39.7802,40.111,83220.0
2024-02-14 09:45:00,41.24,41.34,41.2,41.34,59513.0,40.1207,40.218,40.0818,40.218,59513.0
2024-02-14 09:50:00,41.37,41.63,41.36,41.61,32816.0,40.2472,40.5001,40.2374,40.4806,32816.0
2024-02-14 09:55:00,41.61,41.78,41.54,41.74,47268.0,40.4806,40.646,40.4125,40.6071,47268.0
2024-02-14 10:00:00,41.73,41.74,41.58,41.65,71450.0,40.5974,40.6071,40.4515,40.5196,71450.0
2024-02-14 10:05:00,41.65,41.72,41.54,41.6,41089.0,40.5196,40.5877,40.4125,40.4709,41089.0
2024-02-14 10:10:00,41.6,41.74,41.54,41.68,21794.0,40.4709,40.6071,40.4125,40.5487,21794.0
2024-02-14 10:15:00,41.67,41.77,41.66,41.75,24192.0,40.539,40.6363,40.5293,40.6168,24192.0
2024-02-14 10:20:00,41.76,41.86,41.68,41.77,40947.0,40.6266,40.7239,40.5487,40.6363,40947.0
2024-02-14 10:25:00,41.77,41.78,41.6,41.61,45036.0,40.6363,40.646,40.4709,40.4806,45036.0
2024-02-14 10:30:00,41.61,41.63,41.56,41.62,44408.0,40.4806,40.5001,40.432,40.4904,44408.0
2024-02-14 10:35:00,41.63,41.79,41.63,41.78,46741.0,40.5001,40.6558,40.5001,40.646,46741.0
2024-02-14 10:40:00,41.78,41.85,41.74,41.85,41334.0,40.646,40.7141,40.6071,40.7141,41334.0
2024-02-14 10:45:00,41.85,41.85,41.76,41.77,36294.0,40.7141,40.7141,40.6266,40.6363,36294.0
2024-02-14 10:50:00,41.76,41.77,41.69,41.73,19349.0,40.6266,40.6363,40.5585,40.5974,19349.0
2024-02-14 10:55:00,41.73,41.74,41.63,41.67,52628.0,40.5974,40.6071,40.5001,40.539,52628.0
2024-02-14 11:00:00,41.66,41.74,41.63,41.69,29172.0,40.5293,40.6071,40.5001,40.5585,29172.0
2024-02-14 11:05:00,41.69,41.72,41.66,41.71,30147.0,40.5585,40.5877,40.5293,40.5779,30147.0
2024-02-14 11:10:00,41.72,41.8,41.71,41.77,35186.0,40.5877,40.6655,40.5779,40.6363,35186.0
2024-02-14 11:15:00,41.76,41.86,41.76,41.85,34806.0,40.6266,40.7239,40.6266,40.7141,34806.0
2024-02-14 11:20:00,41.84,41.94,41.83,41.93,29819.0,40.7044,40.8017,40.6947,40.792,29819.0
2024-02-14 11:25:00,41.93,41.95,41.87,41.88,24415.0,40.792,40.8114,40.7336,40.7433,24415.0
2024-02-14 11:30:00,41.88,41.91,41.81,41.88,16870.0,40.7433,40.7725,40.6752,40.7433,16870.0
2024-02-14 11:35:00,41.88,41.9,41.81,41.88,30327.0,40.7433,40.7628,40.6752,40.7433,30327.0
2024-02-14 11:40:00,41.88,41.91,41.85,41.89,34974.0,40.7433,40.7725,40.7141,40.753,34974.0
2024-02-14 11:45:00,41.89,42.02,41.87,42.01,29085.0,40.753,40.8795,40.7336,40.8698,29085.0
2024-02-14 11:50:00,42.0,42.0,41.91,41.97,28026.0,40.8601,40.8601,40.7725,40.8309,28026.0
2024-02-14 11:55:00,41.97,42.0,41.92,41.97,28908.0,40.8309,40.8601,40.7822,40.8309,28908.0
2024-02-14 12:00:00,41.96,41.96,41.81,41.82,22531.0,40.8211,40.8211,40.6752,40.6849,22531.0
2024-02-14 12:05:00,41.82,41.83,41.72,41.77,21763.0,40.6849,40.6947,40.5877,40.6363,21763.0
2024-02-14 12:10:00,41.76,41.87,41.76,41.86,14040.0,40.6266,40.7336,40.6266,40.7239,14040.0
2024-02-14 12:15:00,41.86,41.97,41.85,41.94,22575.0,40.7239,40.8309,40.7141,40.8017,22575.0
2024-02-14 12:20:00,41.93,41.97,41.92,41.95,21102.0,40.792,40.8309,40.7822,40.8114,21102.0
2024-02-14 12:25:00,41.95,41.96,41.9,41.96,23223.0,40.8114,40.8211,40.7628,40.8211,23223.0
2024-02-14 12:30:00,41.96,42.01,41.95,42.01,14841.0,40.8211,40.8698,40.8114,40.8698,14841.0
2024-02-14 12:35:00,42.0,42.0,41.94,41.97,20503.0,40.8601,40.8601,40.8017,40.8309,20503.0
2024-02-14 12:40:00,41.97,41.97,41.91,41.95,15364.0,40.8309,40.8309,40.7725,40.8114,15364.0
2024-02-14 12:45:00,41.94,42.01,41.92,42.01,10700.0,40.8017,40.8698,40.7822,40.8698,10700.0
2024-02-14 12:50:00,42.02,42.03,41.97,42.01,15720.0,40.8795,40.8892,40.8309,40.8698,15720.0
2024-02-14 12:55:00,42.01,42.05,41.99,42.04,17325.0,40.8698,40.9087,40.8503,40.899,17325.0
2024-02-14 13:00:00,42.05,42.08,42.02,42.07,19434.0,40.9087,40.9379,40.8795,40.9282,19434.0
2024-02-14 13:05:00,42.07,42.1,42.02,42.03,26089.0,40.9282,40.9573,40.8795,40.8892,26089.0
2024-02-14 13:10:00,42.03,42.04,41.95,41.97,20610.0,40.8892,40.899,40.8114,40.8309,20610.0
2024-02-14 13:15:00,41.97,42.01,41.88,41.89,33315.0,40.8309,40.8698,40.7433,40.753,33315.0
2024-02-14 13:20:00,41.88,41.92,41.85,41.88,24439.0,40.7433,40.7822,40.7141,40.7433,24439.0
2024-02-14 13:25:00,41.88,41.95,41.84,41.95,15800.0,40.7433,40.8114,40.7044,40.8114,15800.0
2024-02-14 13:30:00,41.96,42.0,41.95,42.0,13593.0,40.8211,40.8601,40.8114,40.8601,13593.0
2024-02-14 13:35:00,42.0,42.08,41.99,42.07,16257.0,40.8601,40.9379,40.8503,40.9282,16257.0
2024-02-14 13:40:00,42.07,42.09,42.04,42.05,21745.0,40.9282,40.9476,40.899,40.9087,21745.0
2024-02-14 13:45:00,42.05,42.09,42.03,42.05,10021.0,40.9087,40.9476,40.8892,40.9087,10021.0
2024-02-14 13:50:00,42.05,42.07,42.03,42.05,12052.0,40.9087,40.9282,40.8892,40.9087,12052.0
2024-02-14 13:55:00,42.06,42.09,42.02,42.06,13225.0,40.9184,40.9476,40.8795,40.9184,13225.0
2024-02-14 14:00:00,42.06,42.06,41.98,41.98,17003.0,40.9184,40.9184,40.8406,40.8406,17003.0
2024-02-14 14:05:00,41.98,41.99,41.9,41.94,35517.0,40.8406,40.8503,40.7628,40.8017,35517.0
2024-02-14 14:10:00,41.95,41.96,41.93,41.96,26356.0,40.8114,40.8211,40.792,40.8211,26356.0
2024-02-14 14:15:00,41.96,41.97,41.94,41.96,33691.0,40.8211,40.8309,40.8017,40.8211,33691.0
2024-02-14 14:20:00,41.96,41.98,41.93,41.97,28291.0,40.8211,40.8406,40.792,40.8309,28291.0
2024-02-14 14:25:00,41.97,42.0,41.96,41.98,43420.0,40.8309,40.8601,40.8211,40.8406,43420.0
2024-02-14 14:30:00,41.98,41.98,41.92,41.97,33388.0,40.8406,40.8406,40.7822,40.8309,33388.0
2024-02-14 14:35:00,41.97,41.98,41.94,41.96,21466.0,40.8309,40.8406,40.8017,40.8211,21466.0
2024-02-14 14:40:00,41.96,42.11,41.94,42.09,24335.0,40.8211,40.9671,40.8017,40.9476,24335.0
2024-02-14 14:45:00,42.09,42.09,42.02,42.03,21102.0,40.9476,40.9476,40.8795,40.8892,21102.0
2024-02-14 14:50:00,42.03,42.06,42.0,42.05,16437.0,40.8892,40.9184,40.8601,40.9087,16437.0
2024-02-14 14:55:00,42.05,42.08,42.03,42.06,16969.0,40.9087,40.9379,40.8892,40.9184,16969.0
2024-02-14 15:00:00,42.08,42.08,42.04,42.06,15945.0,40.9379,40.9379,40.899,40.9184,15945.0
2024-02-14 15:05:00,42.07,42.09,42.05,42.07,12978.0,40.9282,40.9476,40.9087,40.9282,12978.0
2024-02-14 15:10:00,42.07,42.08,42.02,42.02,17370.0,40.9282,40.9379,40.8795,40.8795,17370.0
2024-02-14 15:15:00,42.02,42.07,42.02,42.05,20729.0,40.8795,40.9282,40.8795,40.9087,20729.0
2024-02-14 15:20:00,42.05,42.12,42.04,42.12,27607.0,40.9087,40.9768,40.899,40.9768,27607.0
2024-02-14 15:25:00,42.12,42.17,42.11,42.12,34870.0,40.9768,41.0254,40.9671,40.9768,34870.0
2024-02-14 15:30:00,42.12,42.13,42.02,42.04,38717.0,40.9768,40.9865,40.8795,40.899,38717.0
2024-02-14 15:35:00,42.04,42.08,42.02,42.08,27075.0,40.899,40.9379,40.8795,40.9379,27075.0
2024-02-14 15:40:00,42.08,42.1,42.05,42.09,49306.0,40.9379,40.9573,40.9087,40.9476,49306.0
2024-02-14 15:45:00,42.08,42.09,42.03,42.07,64538.0,40.9379,40.9476,40.8892,40.9282,64538.0
2024-02-14 15:50:00,42.07,42.2,42.07,42.16,169926.0,40.9282,41.0546,40.9282,41.0157,169926.0
2024-02-14 15:55:00,42.17,42.24,42.17,42.2,375422.0,41.0254,41.0935,41.0254,41.0546,375422.0
2024-02-15 09:30:00,42.43,42.7,42.43,42.6,54117.0,41.2784,41.5411,41.2784,41.4438,54117.0
2024-02-15 09:35:00,42.57,42.65,42.48,42.65,14886.0,41.4146,41.4924,41.327,41.4924,14886.0
2024-02-15 09:40:00,42.64,42.69,42.6,42.67,27582.0,41.4827,41.5313,41.4438,41.5119,27582.0
2024-02-15 09:45:00,42.68,42.79,42.68,42.74,35215.0,41.5216,41.6286,41.5216,41.58,35215.0
2024-02-15 09:50:00,42.73,42.74,42.63,42.66,36398.0,41.5702,41.58,41.473,41.5021,36398.0
2024-02-15 09:55:00,42.63,42.68,42.56,42.57,14823.0,41.473,41.5216,41.4049,41.4146,14823.0
2024-02-15 10:00:00,42.57,42.64,42.55,42.59,30531.0,41.4146,41.4827,41.3951,41.434,30531.0
2024-02-15 10:05:00,42.58,42.69,42.53,42.68,38244.0,41.4243,41.5313,41.3757,41.5216,38244.0
2024-02-15 10:10:00,42.69,42.84,42.69,42.81,35559.0,41.5313,41.6773,41.5313,41.6481,35559.0
2024-02-15 10:15:00,42.81,42.88,42.79,42.82,47330.0,41.6481,41.7162,41.6286,41.6578,47330.0
2024-02-15 10:20:00,42.83,42.89,42.79,42.87,28713.0,41.6675,41.7259,41.6286,41.7064,28713.0
2024-02-15 10:25:00,42.87,42.89,42.7,42.71,26707.0,41.7064,41.7259,41.5411,41.5508,26707.0
2024-02-15 10:30:00,42.7,42.71,42.57,42.59,27256.0,41.5411,41.5508,41.4146,41.434,27256.0
2024-02-15 10:35:00,42.57,42.65,42.55,42.65,23316.0,41.4146,41.4924,41.3951,41.4924,23316.0
2024-02-15 10:40:00,42.66,42.7,42.65,42.69,23186.0,41.5021,41.5411,41.4924,41.5313,23186.0
2024-02-15 10:45:00,42.7,42.75,42.66,42.66,28290.0,41.5411,41.5897,41.5021,41.5021,28290.0
2024-02-15 10:50:00,42.66,42.66,42.53,42.55,21212.0,41.5021,41.5021,41.3757,41.3951,21212.0
2024-02-15 10:55:00,42.55,42.56,42.51,42.52,34785.0,41.3951,41.4049,41.3562,41.3659,34785.0
2024-02-15 11:00:00,42.53,42.69,42.53,42.66,28345.0,41.3757,41.5313,41.3757,41.5021,28345.0
2024-02-15 11:05:00,42.67,42.7,42.61,42.65,17434.0,41.5119,41.5411,41.4535,41.4924,17434.0
2024-02-15 11:10:00,42.65,42.72,42.64,42.69,56106.0,41.4924,41.5605,41.4827,41.5313,56106.0
2024-02-15 11:15:00,42.69,42.76,42.68,42.7,47122.0,41.5313,41.5994,41.5216,41.5411,47122.0
2024-02-15 11:20:00,42.69,42.7,42.56,42.58,25937.0,41.5313,41.5411,41.4049,41.4243,25937.0
2024-02-15 11:25:00,42.58,42.66,42.55,42.63,22227.0,41.4243,41.5021,41.3951,41.473,22227.0
2024-02-15 11:30:00,42.62,42.62,42.51,42.57,38664.0,41.4632,41.4632,41.3562,41.4146,38664.0
2024-02-15 11:35:00,42.58,42.6,42.56,42.58,17077.0,41.4243,41.4438,41.4049,41.4243,17077.0
2024-02-15 11:40:00,42.58,42.66,42.57,42.65,14974.0,41.4243,41.5021,41.4146,41.4924,14974.0
2024-02-15 11:45:00,42.65,42.69,42.64,42.68,17159.0,41.4924,41.5313,41.4827,41.5216,17159.0
2024-02-15 11:50:00,42.69,42.7,42.65,42.69,29000.0,41.5313,41.5411,41.4924,41.5313,29000.0
2024-02-15 11:55:00,42.69,42.72,42.67,42.72,26798.0,41.5313,41.5605,41.5119,41.5605,26798.0
2024-02-15 12:00:00,42.72,42.74,42.65,42.73,24245.0,41.5605,41.58,41.4924,41.5702,24245.0
2024-02-15 12:05:00,42.73,42.75,42.71,42.72,26565.0,41.5702,41.5897,41.5508,41.5605,26565.0
2024-02-15 12:10:00,42.72,42.75,42.71,42.73,24354.0,41.5605,41.5897,41.5508,41.5702,24354.0
2024-02-15 12:15:00,42.73,42.73,42.69,42.7,19390.0,41.5702,41.5702,41.5313,41.5411,19390.0
2024-02-15 12:20:00,42.69,42.69,42.62,42.63,20064.0,41.5313,41.5313,41.4632,41.473,20064.0
2024-02-15 12:25:00,42.63,42.68,42.62,42.64,21557.0,41.473,41.5216,41.4632,41.4827,21557.0
2024-02-15 12:30:00,42.64,42.67,42.62,42.63,18617.0,41.4827,41.5119,41.4632,41.473,18617.0
2024-02-15 12:35:00,42.63,42.65,42.58,42.59,18478.0,41.473,41.4924,41.4243,41.434,18478.0
2024-02-15 12:40:00,42.59,42.6,42.55,42.57,33619.0,41.434,41.4438,41.3951,41.4146,33619.0
2024-02-15 12:45:00,42.57,42.6,42.51,42.55,27179.0,41.4146,41.4438,41.3562,41.3951,27179.0
2024-02-15 12:50:00,42.55,42.56,42.49,42.49,24692.0,41.3951,41.4049,41.3368,41.3368,24692.0
2024-02-15 12:55:00,42.49,42.54,42.47,42.5,24170.0,41.3368,41.3854,41.3173,41.3465,24170.0
2024-02-15 13:00:00,42.49,42.49,42.42,42.44,8754.0,41.3368,41.3368,41.2687,41.2881,8754.0
2024-02-15 13:05:00,42.43,42.53,42.43,42.52,21020.0,41.2784,41.3757,41.2784,41.3659,21020.0
2024-02-15 13:10:00,42.51,42.57,42.5,42.54,12135.0,41.3562,41.4146,41.3465,41.3854,12135.0
2024-02-15 13:15:00,42.54,42.56,42.53,42.55,13319.0,41.3854,41.4049,41.3757,41.3951,13319.0
2024-02-15 13:20:00,42.56,42.59,42.53,42.55,20819.0,41.4049,41.434,41.3757,41.3951,20819.0
2024-02-15 13:25:00,42.55,42.61,42.54,42.59,17548.0,41.3951,41.4535,41.3854,41.434,17548.0
2024-02-15 13:30:00,42.59,42.64,42.59,42.63,12231.0,41.434,41.4827,41.434,41.473,12231.0
2024-02-15 13:35:00,42.64,42.69,42.63,42.68,23786.0,41.4827,41.5313,41.473,41.5216,23786.0
2024-02-15 13:40:00,42.68,42.7,42.64,42.66,23312.0,41.5216,41.5411,41.4827,41.5021,23312.0
2024-02-15 13:45:00,42.66,42.69,42.63,42.66,18095.0,41.5021,41.5313,41.473,41.5021,18095.0
2024-02-15 13:50:00,42.67,42.69,42.64,42.65,20244.0,41.5119,41.5313,41.4827,41.4924,20244.0
2024-02-15 13:55:00,42.64,42.68,42.62,42.66,9788.0,41.4827,41.5216,41.4632,41.5021,9788.0
2024-02-15 14:00:00,42.66,42.7,42.65,42.68,20804.0,41.5021,41.5411,41.4924,41.5216,20804.0
2024-02-15 14:05:00,42.68,42.7,42.65,42.68,13998.0,41.5216,41.5411,41.4924,41.5216,13998.0
2024-02-15 14:10:00,42.68,42.68,42.62,42.64,14475.0,41.5216,41.5216,41.4632,41.4827,14475.0
2024-02-15 14:15:00,42.63,42.63,42.57,42.59,22819.0,41.473,41.473,41.4146,41.434,22819.0
2024-02-15 14:20:00,42.59,42.61,42.57,42.61,25159.0,41.434,41.4535,41.4146,41.4535,25159.0
2024-02-15 14:25:00,42.61,42.61,42.54,42.58,20879.0,41.4535,41.4535,41.3854,41.4243,20879.0
2024-02-15 14:30:00,42.58,42.62,42.57,42.59,16778.0,41.4243,41.4632,41.4146,41.434,16778.0
2024-02-15 14:35:00,42.6,42.61,42.58,42.59,25425.0,41.4438,41.4535,41.4243,41.434,25425.0
2024-02-15 14:40:00,42.59,42.6,42.56,42.58,18846.0,41.434,41.4438,41.4049,41.4243,18846.0
2024-02-15 14:45:00,42.59,42.62,42.57,42.61,29702.0,41.434,41.4632,41.4146,41.4535,29702.0
2024-02-15 14:50:00,42.61,42.61,42.5,42.54,322209.0,41.4535,41.4535,41.3465,41.3854,322209.0
2024-02-15 14:55:00,42.53,42.61,42.49,42.49,98700.0,41.3757,41.4535,41.3368,41.3368,98700.0
2024-02-15 15:00:00,42.49,42.54,42.46,42.52,39072.0,41.3368,41.3854,41.3076,41.3659,39072.0
2024-02-15 15:05:00,42.52,42.54,42.49,42.51,44637.0,41.3659,41.3854,41.3368,41.3562,44637.0
2024-02-15 15:10:00,42.51,42.57,42.51,42.55,35384.0,41.3562,41.4146,41.3562,41.3951,35384.0
2024-02-15 15:15:00,42.55,42.56,42.52,42.56,39612.0,41.3951,41.4049,41.3659,41.4049,39612.0
2024-02-15 15:20:00,42.57,42.59,42.54,42.58,34347.0,41.4146,41.434,41.3854,41.4243,34347.0
2024-02-15 15:25:00,42.58,42.6,42.57,42.58,34041.0,41.4243,41.4438,41.4146,41.4243,34041.0
2024-02-15 15:30:00,42.59,42.59,42.54,42.59,115707.0,41.434,41.434,41.3854,41.434,115707.0
2024-02-15 15:35:00,42.59,42.6,42.53,42.54,43945.0,41.434,41.4438,41.3757,41.3854,43945.0
2024-02-15 15:40:00,42.54,42.58,42.53,42.55,71327.0,41.3854,41.4243,41.3757,41.3951,71327.0
2024-02-15 15:45:00,42.55,42.59,42.53,42.55,142963.0,41.3951,41.434,41.3757,41.3951,142963.0
2024-02-15 15:50:00,42.56,42.59,42.53,42.55,246492.0,41.4049,41.434,41.3757,41.3951,246492.0
2024-02-15 15:55:00,42.55,42.64,42.54,42.64,378626.0,41.3951,41.4827,41.3854,41.4827,378626.0
2024-02-16 09:30:00,42.21,42.4,42.14,42.38,117528.0,41.0644,41.2492,40.9963,41.2297,117528.0
2024-02-16 09:35:00,42.38,42.44,42.18,42.2,28818.0,41.2297,41.2881,41.0352,41.0546,28818.0
2024-02-16 09:40:00,42.2,42.33,42.2,42.28,32892.0,41.0546,41.1811,41.0546,41.1325,32892.0
2024-02-16 09:45:00,42.3,42.44,42.28,42.41,30529.0,41.1519,41.2881,41.1325,41.2589,30529.0
2024-02-16 09:50:00,42.41,42.51,42.35,42.37,41684.0,41.2589,41.3562,41.2006,41.22,41684.0
2024-02-16 09:55:00,42.37,42.47,42.35,42.46,32094.0,41.22,41.3173,41.2006,41.3076,32094.0
2024-02-16 10:00:00,42.46,42.55,42.38,42.52,36354.0,41.3076,41.3951,41.2297,41.3659,36354.0
2024-02-16 10:05:00,42.54,42.74,42.52,42.73,48073.0,41.3854,41.58,41.3659,41.5702,48073.0
2024-02-16 10:10:00,42.72,42.79,42.69,42.73,33184.0,41.5605,41.6286,41.5313,41.5702,33184.0
2024-02-16 10:15:00,42.73,42.75,42.66,42.67,35996.0,41.5702,41.5897,41.5021,41.5119,35996.0
2024-02-16 10:20:00,42.66,42.67,42.61,42.63,34152.0,41.5021,41.5119,41.4535,41.473,34152.0
2024-02-16 10:25:00,42.63,42.71,42.61,42.69,24218.0,41.473,41.5508,41.4535,41.5313,24218.0
2024-02-16 10:30:00,42.69,42.81,42.66,42.78,35132.0,41.5313,41.6481,41.5021,41.6189,35132.0
2024-02-16 10:35:00,42.77,42.87,42.71,42.87,50960.0,41.6092,41.7064,41.5508,41.7064,50960.0
2024-02-16 10:40:00,42.87,42.87,42.8,42.83,35753.0,41.7064,41.7064,41.6383,41.6675,35753.0
2024-02-16 10:45:00,42.83,42.83,42.72,42.73,54072.0,41.6675,41.6675,41.5605,41.5702,54072.0
2024-02-16 10:50:00,42.73,42.8,42.73,42.8,20851.0,41.5702,41.6383,41.5702,41.6383,20851.0
2024-02-16 10:55:00,42.8,42.8,42.73,42.77,21340.0,41.6383,41.6383,41.5702,41.6092,21340.0
2024-02-16 11:00:00,42.78,42.81,42.75,42.8,25391.0,41.6189,41.6481,41.5897,41.6383,25391.0
2024-02-16 11:05:00,42.8,42.86,42.76,42.86,35538.0,41.6383,41.6967,41.5994,41.6967,35538.0
2024-02-16 11:10:00,42.86,42.89,42.82,42.86,83429.0,41.6967,41.7259,41.6578,41.6967,83429.0
2024-02-16 11:15:00,42.86,42.98,42.83,42.97,69341.0,41.6967,41.8135,41.6675,41.8037,69341.0
2024-02-16 11:20:00,42.98,43.06,42.95,43.05,62423.0,41.8135,41.8913,41.7843,41.8816,62423.0
2024-02-16 11:25:00,43.05,43.16,43.03,43.16,82797.0,41.8816,41.9886,41.8621,41.9886,82797.0
2024-02-16 11:30:00,43.16,43.17,43.02,43.05,40159.0,41.9886,41.9983,41.8524,41.8816,40159.0
2024-02-16 11:35:00,43.05,43.24,43.04,43.23,95250.0,41.8816,42.0664,41.8718,42.0567,95250.0
2024-02-16 11:40:00,43.22,43.26,43.17,43.24,38964.0,42.0469,42.0859,41.9983,42.0664,38964.0
2024-02-16 11:45:00,43.25,43.3,43.23,43.25,49458.0,42.0761,42.1248,42.0567,42.0761,49458.0
2024-02-16 11:50:00,43.26,43.3,43.23,43.29,27997.0,42.0859,42.1248,42.0567,42.115,27997.0
2024-02-16 11:55:00,43.29,43.29,43.19,43.23,29906.0,42.115,42.115,42.0178,42.0567,29906.0
2024-02-16 12:00:00,43.23,43.27,43.21,43.26,23582.0,42.0567,42.0956,42.0372,42.0859,23582.0
2024-02-16 12:05:00,43.26,43.26,43.2,43.23,23873.0,42.0859,42.0859,42.0275,42.0567,23873.0
2024-02-16 12:10:00,43.23,43.23,43.17,43.2,28641.0,42.0567,42.0567,41.9983,42.0275,28641.0
2024-02-16 12:15:00,43.19,43.25,43.19,43.25,32809.0,42.0178,42.0761,42.0178,42.0761,32809.0
2024-02-16 12:20:00,43.26,43.28,43.24,43.27,26672.0,42.0859,42.1053,42.0664,42.0956,26672.0
2024-02-16 12:25:00,43.28,43.29,43.23,43.29,29450.0,42.1053,42.115,42.0567,42.115,29450.0
2024-02-16 12:30:00,43.29,43.29,43.25,43.28,24153.0,42.115,42.115,42.0761,42.1053,24153.0
2024-02-16 12:35:00,43.28,43.36,43.27,43.36,34365.0,42.1053,42.1831,42.0956,42.1831,34365.0
2024-02-16 12:40:00,43.35,43.38,43.31,43.38,38807.0,42.1734,42.2026,42.1345,42.2026,38807.0
2024-02-16 12:45:00,43.37,43.4,43.33,43.35,34082.0,42.1929,42.2221,42.154,42.1734,34082.0
2024-02-16 12:50:00,43.34,43.38,43.33,43.37,28101.0,42.1637,42.2026,42.154,42.1929,28101.0
2024-02-16 12:55:00,43.38,43.38,43.29,43.34,47897.0,42.2026,42.2026,42.115,42.1637,47897.0
2024-02-16 13:00:00,43.34,43.35,43.25,43.27,302001.0,42.1637,42.1734,42.0761,42.0956,302001.0
2024-02-16 13:05:00,43.28,43.36,43.26,43.27,99798.0,42.1053,42.1831,42.0859,42.0956,99798.0
2024-02-16 13:10:00,43.26,43.26,43.2,43.22,31840.0,42.0859,42.0859,42.0275,42.0469,31840.0
2024-02-16 13:15:00,43.22,43.3,43.19,43.29,26844.0,42.0469,42.1248,42.0178,42.115,26844.0
2024-02-16 13:20:00,43.29,43.39,43.28,43.38,67205.0,42.115,42.2123,42.1053,42.2026,67205.0
2024-02-16 13:25:00,43.39,43.42,43.37,43.41,34964.0,42.2123,42.2415,42.1929,42.2318,34964.0
2024-02-16 13:30:00,43.41,43.45,43.4,43.44,19174.0,42.2318,42.2707,42.2221,42.261,19174.0
2024-02-16 13:35:00,43.44,43.45,43.41,43.44,30382.0,42.261,42.2707,42.2318,42.261,30382.0
2024-02-16 13:40:00,43.44,43.45,43.34,43.37,30288.0,42.261,42.2707,42.1637,42.1929,30288.0
2024-02-16 13:45:00,43.37,43.4,43.36,43.37,30083.0,42.1929,42.2221,42.1831,42.1929,30083.0
2024-02-16 13:50:00,43.36,43.39,43.35,43.36,24370.0,42.1831,42.2123,42.1734,42.1831,24370.0
2024-02-16 13:55:00,43.36,43.42,43.36,43.41,27706.0,42.1831,42.2415,42.1831,42.2318,27706.0
2024-02-16 14:00:00,43.41,43.44,43.39,43.42,29384.0,42.2318,42.261,42.2123,42.2415,29384.0
2024-02-16 14:05:00,43.43,43.48,43.42,43.48,26741.0,42.2512,42.2999,42.2415,42.2999,26741.0
2024-02-16 14:10:00,43.48,43.49,43.43,43.46,29042.0,42.2999,42.3096,42.2512,42.2804,29042.0
2024-02-16 14:15:00,43.46,43.47,43.36,43.36,23889.0,42.2804,42.2902,42.1831,42.1831,23889.0
2024-02-16 14:20:00,43.37,43.39,43.34,43.37,38915.0,42.1929,42.2123,42.1637,42.1929,38915.0
2024-02-16 14:25:00,43.37,43.44,43.36,43.44,19455.0,42.1929,42.261,42.1831,42.261,19455.0
2024-02-16 14:30:00,43.44,43.44,43.35,43.38,16850.0,42.261,42.261,42.1734,42.2026,16850.0
2024-02-16 14:35:00,43.39,43.41,43.34,43.37,33399.0,42.2123,42.2318,42.1637,42.1929,33399.0
2024-02-16 14:40:00,43.37,43.4,43.33,43.37,28034.0,42.1929,42.2221,42.154,42.1929,28034.0
2024-02-16 14:45:00,43.38,43.38,43.21,43.26,73106.0,42.2026,42.2026,42.0372,42.0859,73106.0
2024-02-16 14:50:00,43.25,43.31,43.24,43.29,36351.0,42.0761,42.1345,42.0664,42.115,36351.0
2024-02-16 14:55:00,43.28,43.33,43.26,43.32,38541.0,42.1053,42.154,42.0859,42.1442,38541.0
2024-02-16 15:00:00,43.31,43.34,43.29,43.3,29968.0,42.1345,42.1637,42.115,42.1248,29968.0
2024-02-16 15:05:00,43.29,43.34,43.29,43.32,26982.0,42.115,42.1637,42.115,42.1442,26982.0
2024-02-16 15:10:00,43.32,43.33,43.27,43.3,93520.0,42.1442,42.154,42.0956,42.1248,93520.0
2024-02-16 15:15:00,43.29,43.36,43.27,43.33,53602.0,42.115,42.1831,42.0956,42.154,53602.0
2024-02-16 15:20:00,43.33,43.36,43.29,43.33,81215.0,42.154,42.1831,42.115,42.154,81215.0
2024-02-16 15:25:00,43.33,43.33,43.27,43.3,26759.0,42.154,42.154,42.0956,42.1248,26759.0
2024-02-16 15:30:00,43.3,43.39,43.29,43.38,61670.0,42.1248,42.2123,42.115,42.2026,61670.0
2024-02-16 15:35:00,43.37,43.42,43.34,43.4,64871.0,42.1929,42.2415,42.1637,42.2221,64871.0
2024-02-16 15:40:00,43.41,43.42,43.3,43.34,123216.0,42.2318,42.2415,42.1248,42.1637,123216.0
2024-02-16 15:45:00,43.35,43.37,43.32,43.36,123421.0,42.1734,42.1929,42.1442,42.1831,123421.0
2024-02-16 15:50:00,43.37,43.52,43.36,43.5,318351.0,42.1929,42.3388,42.1831,42.3193,318351.0
2024-02-16 15:55:00,43.5,43.53,43.43,43.46,628578.0,42.3193,42.3485,42.2512,42.2804,628578.0
2024-02-20 09:30:00,43.0,43.3,42.97,43.15,183309.0,41.8329,42.1248,41.8037,41.9788,183309.0
2024-02-20 09:35:00,43.15,43.47,43.13,43.39,63377.0,41.9788,42.2902,41.9594,42.2123,63377.0
2024-02-20 09:40:00,43.4,43.6,43.39,43.6,104257.0,42.2221,42.4166,42.2123,42.4166,104257.0
2024-02-20 09:45:00,43.59,43.69,43.52,43.52,57981.0,42.4069,42.5042,42.3388,42.3388,57981.0
2024-02-20 09:50:00,43.53,43.66,43.49,43.64,64167.0,42.3485,42.475,42.3096,42.4555,64167.0
2024-02-20 09:55:00,43.64,43.66,43.52,43.61,51201.0,42.4555,42.475,42.3388,42.4264,51201.0
2024-02-20 10:00:00,43.61,43.68,43.53,43.64,39795.0,42.4264,42.4945,42.3485,42.4555,39795.0
2024-02-20 10:05:00,43.64,43.75,43.49,43.55,57968.0,42.4555,42.5626,42.3096,42.368,57968.0
2024-02-20 10:10:00,43.56,43.67,43.54,43.54,35666.0,42.3777,42.4847,42.3583,42.3583,35666.0
2024-02-20 10:15:00,43.54,43.7,43.54,43.67,39022.0,42.3583,42.5139,42.3583,42.4847,39022.0
2024-02-20 10:20:00,43.66,43.68,43.57,43.65,32299.0,42.475,42.4945,42.3874,42.4653,32299.0
2024-02-20 10:25:00,43.65,43.66,43.54,43.57,29668.0,42.4653,42.475,42.3583,42.3874,29668.0
2024-02-20 10:30:00,43.59,43.6,43.43,43.44,20829.0,42.4069,42.4166,42.2512,42.261,20829.0
2024-02-20 10:35:00,43.43,43.43,43.35,43.42,26781.0,42.2512,42.2512,42.1734,42.2415,26781.0
2024-02-20 10:40:00,43.43,43.55,43.37,43.5,56942.0,42.2512,42.368,42.1929,42.3193,56942.0
2024-02-20 10:45:00,43.5,43.6,43.49,43.59,34980.0,42.3193,42.4166,42.3096,42.4069,34980.0
2024-02-20 10:50:00,43.59,43.67,43.57,43.57,31721.0,42.4069,42.4847,42.3874,42.3874,31721.0
2024-02-20 10:55:00,43.58,43.59,43.51,43.55,33482.0,42.3972,42.4069,42.3291,42.368,33482.0
2024-02-20 11:00:00,43.54,43.55,43.42,43.46,28777.0,42.3583,42.368,42.2415,42.2804,28777.0
2024-02-20 11:05:00,43.47,43.53,43.43,43.5,32547.0,42.2902,42.3485,42.2512,42.3193,32547.0
2024-02-20 11:10:00,43.5,43.53,43.46,43.46,19718.0,42.3193,42.3485,42.2804,42.2804,19718.0
2024-02-20 11:15:00,43.44,43.48,43.41,43.46,35544.0,42.261,42.2999,42.2318,42.2804,35544.0
2024-02-20 11:20:00,43.45,43.46,43.39,43.43,13000.0,42.2707,42.2804,42.2123,42.2512,13000.0
2024-02-20 11:25:00,43.43,43.44,43.34,43.36,21732.0,42.2512,42.261,42.1637,42.1831,21732.0
2024-02-20 11:30:00,43.37,43.38,43.3,43.33,31310.0,42.1929,42.2026,42.1248,42.154,31310.0
2024-02-20 11:35:00,43.32,43.33,43.29,43.31,23707.0,42.1442,42.154,42.115,42.1345,23707.0
2024-02-20 11:40:00,43.3,43.3,43.22,43.23,33748.0,42.1248,42.1248,42.0469,42.0567,33748.0
2024-02-20 11:45:00,43.22,43.28,43.2,43.27,26330.0,42.0469,42.1053,42.0275,42.0956,26330.0
2024-02-20 11:50:00,43.27,43.3,43.24,43.29,21938.0,42.0956,42.1248,42.0664,42.115,21938.0
2024-02-20 11:55:00,43.28,43.29,43.23,43.27,14582.0,42.1053,42.115,42.0567,42.0956,14582.0
2024-02-20 12:00:00,43.27,43.27,43.23,43.26,31398.0,42.0956,42.0956,42.0567,42.0859,31398.0
2024-02-20 12:05:00,43.26,43.31,43.25,43.3,26335.0,42.0859,42.1345,42.0761,42.1248,26335.0
2024-02-20 12:10:00,43.3,43.3,43.2,43.25,19740.0,42.1248,42.1248,42.0275,42.0761,19740.0
2024-02-20 12:15:00,43.25,43.3,43.24,43.3,19567.0,42.0761,42.1248,42.0664,42.1248,19567.0
2024-02-20 12:20:00,43.29,43.31,43.23,43.24,31788.0,42.115,42.1345,42.0567,42.0664,31788.0
2024-02-20 12:25:00,43.25,43.28,43.24,43.25,22223.0,42.0761,42.1053,42.0664,42.0761,22223.0
2024-02-20 12:30:00,43.26,43.34,43.22,43.34,30378.0,42.0859,42.1637,42.0469,42.1637,30378.0
2024-02-20 12:35:00,43.34,43.34,43.23,43.25,36690.0,42.1637,42.1637,42.0567,42.0761,36690.0
2024-02-20 12:40:00,43.25,43.33,43.24,43.31,29029.0,42.0761,42.154,42.0664,42.1345,29029.0
2024-02-20 12:45:00,43.31,43.33,43.29,43.3,18885.0,42.1345,42.154,42.115,42.1248,18885.0
2024-02-20 12:50:00,43.3,43.33,43.28,43.3,25300.0,42.1248,42.154,42.1053,42.1248,25300.0
2024-02-20 12:55:00,43.3,43.34,43.29,43.34,25557.0,42.1248,42.1637,42.115,42.1637,25557.0
2024-02-20 13:00:00,43.33,43.39,43.32,43.37,105570.0,42.154,42.2123,42.1442,42.1929,105570.0
2024-02-20 13:05:00,43.36,43.46,43.35,43.43,30115.0,42.1831,42.2804,42.1734,42.2512,30115.0
2024-02-20 13:10:00,43.43,43.46,43.33,43.34,92722.0,42.2512,42.2804,42.154,42.1637,92722.0
2024-02-20 13:15:00,43.34,43.39,43.34,43.39,28847.0,42.1637,42.2123,42.1637,42.2123,28847.0
2024-02-20 13:20:00,43.39,43.39,43.36,43.39,17131.0,42.2123,42.2123,42.1831,42.2123,17131.0
2024-02-20 13:25:00,43.39,43.42,43.37,43.39,28040.0,42.2123,42.2415,42.1929,42.2123,28040.0
2024-02-20 13:30:00,43.4,43.4,43.32,43.34,28050.0,42.2221,42.2221,42.1442,42.1637,28050.0
2024-02-20 13:35:00,43.34,43.36,43.31,43.34,33283.0,42.1637,42.1831,42.1345,42.1637,33283.0
2024-02-20 13:40:00,43.34,43.37,43.31,43.37,19960.0,42.1637,42.1929,42.1345,42.1929,19960.0
2024-02-20 13:45:00,43.37,43.4,43.31,43.37,31095.0,42.1929,42.2221,42.1345,42.1929,31095.0
2024-02-20 13:50:00,43.37,43.38,43.32,43.33,24908.0,42.1929,42.2026,42.1442,42.154,24908.0
2024-02-20 13:55:00,43.33,43.39,43.31,43.38,26778.0,42.154,42.2123,42.1345,42.2026,26778.0
2024-02-20 14:00:00,43.37,43.39,43.28,43.28,25932.0,42.1929,42.2123,42.1053,42.1053,25932.0
2024-02-20 14:05:00,43.27,43.31,43.25,43.26,24934.0,42.0956,42.1345,42.0761,42.0859,24934.0
2024-02-20 14:10:00,43.26,43.26,43.2,43.21,28635.0,42.0859,42.0859,42.0275,42.0372,28635.0
2024-02-20 14:15:00,43.21,43.3,43.2,43.3,36981.0,42.0372,42.1248,42.0275,42.1248,36981.0
2024-02-20 14:20:00,43.3,43.31,43.26,43.3,59422.0,42.1248,42.1345,42.0859,42.1248,59422.0
2024-02-20 14:25:00,43.3,43.32,43.25,43.27,25251.0,42.1248,42.1442,42.0761,42.0956,25251.0
2024-02-20 14:30:00,43.27,43.3,43.26,43.3,30170.0,42.0956,42.1248,42.0859,42.1248,30170.0
2024-02-20 14:35:00,43.3,43.32,43.28,43.29,30938.0,42.1248,42.1442,42.1053,42.115,30938.0
2024-02-20 14:40:00,43.29,43.33,43.27,43.3,72351.0,42.115,42.154,42.0956,42.1248,72351.0
2024-02-20 14:45:00,43.3,43.41,43.3,43.41,40886.0,42.1248,42.2318,42.1248,42.2318,40886.0
2024-02-20 14:50:00,43.41,43.43,43.38,43.4,32698.0,42.2318,42.2512,42.2026,42.2221,32698.0
2024-02-20 14:55:00,43.4,43.43,43.36,43.37,30554.0,42.2221,42.2512,42.1831,42.1929,30554.0
2024-02-20 15:00:00,43.37,43.41,43.34,43.36,34489.0,42.1929,42.2318,42.1637,42.1831,34489.0
2024-02-20 15:05:00,43.36,43.38,43.34,43.36,34395.0,42.1831,42.2026,42.1637,42.1831,34395.0
2024-02-20 15:10:00,43.36,43.39,43.35,43.39,40666.0,42.1831,42.2123,42.1734,42.2123,40666.0
2024-02-20 15:15:00,43.39,43.41,43.37,43.39,39206.0,42.2123,42.2318,42.1929,42.2123,39206.0
2024-02-20 15:20:00,43.39,43.4,43.32,43.34,44490.0,42.2123,42.2221,42.1442,42.1637,44490.0
2024-02-20 15:25:00,43.35,43.4,43.34,43.4,35882.0,42.1734,42.2221,42.1637,42.2221,35882.0
2024-02-20 15:30:00,43.4,43.42,43.32,43.34,85495.0,42.2221,42.2415,42.1442,42.1637,85495.0
2024-02-20 15:35:00,43.34,43.4,43.31,43.4,76263.0,42.1637,42.2221,42.1345,42.2221,76263.0
2024-02-20 15:40:00,43.39,43.47,43.37,43.46,122928.0,42.2123,42.2902,42.1929,42.2804,122928.0
2024-02-20 15:45:00,43.46,43.57,43.44,43.52,138997.0,42.2804,42.3874,42.261,42.3388,138997.0
2024-02-20 15:50:00,43.51,43.55,43.4,43.55,295257.0,42.3291,42.368,42.2221,42.368,295257.0
2024-02-20 15:55:00,43.55,43.62,43.54,43.6,639773.0,42.368,42.4361,42.3583,42.4166,639773.0
2024-02-21 09:30:00,43.35,43.52,43.19,43.28,111361.0,42.1734,42.3388,42.0178,42.1053,111361.0
2024-02-21 09:35:00,43.27,43.32,43.09,43.32,58661.0,42.0956,42.1442,41.9205,42.1442,58661.0
2024-02-21 09:40:00,43.33,43.5,43.31,43.42,25131.0,42.154,42.3193,42.1345,42.2415,25131.0
2024-02-21 09:45:00,43.42,43.48,43.37,43.41,32326.0,42.2415,42.2999,42.1929,42.2318,32326.0
2024-02-21 09:50:00,43.41,43.41,43.25,43.26,41632.0,42.2318,42.2318,42.0761,42.0859,41632.0
2024-02-21 09:55:00,43.26,43.36,43.23,43.36,79556.0,42.0859,42.1831,42.0567,42.1831,79556.0
2024-02-21 10:00:00,43.35,43.45,43.27,43.45,41433.0,42.1734,42.2707,42.0956,42.2707,41433.0
2024-02-21 10:05:00,43.46,43.57,43.42,43.52,60006.0,42.2804,42.3874,42.2415,42.3388,60006.0
2024-02-21 10:10:00,43.52,43.65,43.5,43.59,35408.0,42.3388,42.4653,42.3193,42.4069,35408.0
2024-02-21 10:15:00,43.59,43.61,43.53,43.59,28219.0,42.4069,42.4264,42.3485,42.4069,28219.0
2024-02-21 10:20:00,43.59,43.61,43.49,43.52,103470.0,42.4069,42.4264,42.3096,42.3388,103470.0
2024-02-21 10:25:00,43.54,43.56,43.49,43.56,39920.0,42.3583,42.3777,42.3096,42.3777,39920.0
2024-02-21 10:30:00,43.55,43.55,43.39,43.41,32183.0,42.368,42.368,42.2123,42.2318,32183.0
2024-02-21 10:35:00,43.41,43.49,43.39,43.48,34327.0,42.2318,42.3096,42.2123,42.2999,34327.0
2024-02-21 10:40:00,43.48,43.56,43.46,43.56,26397.0,42.2999,42.3777,42.2804,42.3777,26397.0
2024-02-21 10:45:00,43.56,43.61,43.55,43.59,52985.0,42.3777,42.4264,42.368,42.4069,52985.0
2024-02-21 10:50:00,43.6,43.7,43.59,43.69,38899.0,42.4166,42.5139,42.4069,42.5042,38899.0
2024-02-21 10:55:00,43.69,43.71,43.64,43.71,49579.0,42.5042,42.5236,42.4555,42.5236,49579.0
2024-02-21 11:00:00,43.71,43.74,43.67,43.73,41722.0,42.5236,42.5528,42.4847,42.5431,41722.0
2024-02-21 11:05:00,43.73,43.79,43.71,43.77,32281.0,42.5431,42.6015,42.5236,42.582,32281.0
2024-02-21 11:10:00,43.77,43.91,43.77,43.87,41831.0,42.582,42.7182,42.582,42.6793,41831.0
2024-02-21 11:15:00,43.87,43.88,43.75,43.77,29596.0,42.6793,42.689,42.5626,42.582,29596.0
2024-02-21 11:20:00,43.77,43.78,43.72,43.73,35338.0,42.582,42.5917,42.5334,42.5431,35338.0
2024-02-21 11:25:00,43.74,43.8,43.73,43.79,41905.0,42.5528,42.6112,42.5431,42.6015,41905.0
2024-02-21 11:30:00,43.8,43.8,43.72,43.79,52457.0,42.6112,42.6112,42.5334,42.6015,52457.0
2024-02-21 11:35:00,43.78,43.79,43.66,43.66,23928.0,42.5917,42.6015,42.475,42.475,23928.0
2024-02-21 11:40:00,43.66,43.72,43.66,43.71,16438.0,42.475,42.5334,42.475,42.5236,16438.0
2024-02-21 11:45:00,43.71,43.72,43.66,43.66,30419.0,42.5236,42.5334,42.475,42.475,30419.0
2024-02-21 11:50:00,43.66,43.85,43.64,43.82,70623.0,42.475,42.6598,42.4555,42.6307,70623.0
2024-02-21 11:55:00,43.82,44.01,43.8,43.96,146378.0,42.6307,42.8155,42.6112,42.7669,146378.0
2024-02-21 12:00:00,43.97,44.03,43.87,43.96,153679.0,42.7766,42.835,42.6793,42.7669,153679.0
2024-02-21 12:05:00,43.95,44.0,43.87,43.9,118130.0,42.7571,42.8058,42.6793,42.7085,118130.0
2024-02-21 12:10:00,43.91,43.93,43.88,43.91,84315.0,42.7182,42.7377,42.689,42.7182,84315.0
2024-02-21 12:15:00,43.91,43.94,43.83,43.84,52757.0,42.7182,42.7474,42.6404,42.6501,52757.0
2024-02-21 12:20:00,43.84,43.84,43.76,43.77,27704.0,42.6501,42.6501,42.5723,42.582,27704.0
2024-02-21 12:25:00,43.77,43.78,43.69,43.7,16007.0,42.582,42.5917,42.5042,42.5139,16007.0
2024-02-21 12:30:00,43.69,43.76,43.67,43.75,27294.0,42.5042,42.5723,42.4847,42.5626,27294.0
2024-02-21 12:35:00,43.74,43.79,43.73,43.73,16864.0,42.5528,42.6015,42.5431,42.5431,16864.0
2024-02-21 12:40:00,43.73,43.76,43.72,43.72,26322.0,42.5431,42.5723,42.5334,42.5334,26322.0
2024-02-21 12:45:00,43.73,43.83,43.72,43.79,42292.0,42.5431,42.6404,42.5334,42.6015,42292.0
2024-02-21 12:50:00,43.79,43.82,43.75,43.82,22593.0,42.6015,42.6307,42.5626,42.6307,22593.0
2024-02-21 12:55:00,43.83,43.83,43.77,43.81,42936.0,42.6404,42.6404,42.582,42.6209,42936.0
2024-02-21 13:00:00,43.8,43.8,43.65,43.7,30483.0,42.6112,42.6112,42.4653,42.5139,30483.0
2024-02-21 13:05:00,43.69,43.74,43.64,43.71,339557.0,42.5042,42.5528,42.4555,42.5236,339557.0
2024-02-21 13:10:00,43.72,43.86,43.71,43.82,116090.0,42.5334,42.6696,42.5236,42.6307,116090.0
2024-02-21 13:15:00,43.82,43.83,43.79,43.8,16999.0,42.6307,42.6404,42.6015,42.6112,16999.0
2024-02-21 13:20:00,43.8,43.85,43.79,43.84,17002.0,42.6112,42.6598,42.6015,42.6501,17002.0
2024-02-21 13:25:00,43.84,43.94,43.83,43.93,33240.0,42.6501,42.7474,42.6404,42.7377,33240.0
2024-02-21 13:30:00,43.93,43.97,43.92,43.93,28745.0,42.7377,42.7766,42.7279,42.7377,28745.0
2024-02-21 13:35:00,43.93,43.99,43.93,43.98,51491.0,42.7377,42.796,42.7377,42.7863,51491.0
2024-02-21 13:40:00,43.98,44.4,43.95,44.09,383969.0,42.7863,43.1949,42.7571,42.8933,383969.0
2024-02-21 13:45:00,44.08,44.14,43.96,44.01,73132.0,42.8836,42.942,42.7669,42.8155,73132.0
2024-02-21 13:50:00,43.99,44.03,43.97,44.03,32088.0,42.796,42.835,42.7766,42.835,32088.0
2024-02-21 13:55:00,44.03,44.05,43.96,43.98,28310.0,42.835,42.8544,42.7669,42.7863,28310.0
2024-02-21 14:00:00,43.97,44.01,43.89,43.93,33925.0,42.7766,42.8155,42.6988,42.7377,33925.0
2024-02-21 14:05:00,43.92,43.97,43.91,43.92,18261.0,42.7279,42.7766,42.7182,42.7279,18261.0
2024-02-21 14:10:00,43.91,43.92,43.82,43.82,23481.0,42.7182,42.7279,42.6307,42.6307,23481.0
2024-02-21 14:15:00,43.8,43.9,43.79,43.81,89745.0,42.6112,42.7085,42.6015,42.6209,89745.0
2024-02-21 14:20:00,43.8,43.83,43.76,43.77,35842.0,42.6112,42.6404,42.5723,42.582,35842.0
2024-02-21 14:25:00,43.78,43.86,43.76,43.83,32605.0,42.5917,42.6696,42.5723,42.6404,32605.0
2024-02-21 14:30:00,43.83,43.85,43.8,43.83,22118.0,42.6404,42.6598,42.6112,42.6404,22118.0
2024-02-21 14:35:00,43.83,43.83,43.77,43.78,29397.0,42.6404,42.6404,42.582,42.5917,29397.0
2024-02-21 14:40:00,43.79,43.79,43.74,43.75,25012.0,42.6015,42.6015,42.5528,42.5626,25012.0
2024-02-21 14:45:00,43.75,43.78,43.72,43.77,26538.0,42.5626,42.5917,42.5334,42.582,26538.0
2024-02-21 14:50:00,43.77,43.78,43.76,43.77,29667.0,42.582,42.5917,42.5723,42.582,29667.0
2024-02-21 14:55:00,43.78,43.82,43.78,43.82,25063.0,42.5917,42.6307,42.5917,42.6307,25063.0
2024-02-21 15:00:00,43.82,43.82,43.75,43.77,92727.0,42.6307,42.6307,42.5626,42.582,92727.0
2024-02-21 15:05:00,43.77,43.78,43.71,43.75,42846.0,42.582,42.5917,42.5236,42.5626,42846.0
2024-02-21 15:10:00,43.74,43.76,43.71,43.75,42458.0,42.5528,42.5723,42.5236,42.5626,42458.0
2024-02-21 15:15:00,43.75,43.76,43.7,43.71,35363.0,42.5626,42.5723,42.5139,42.5236,35363.0
2024-02-21 15:20:00,43.72,43.76,43.69,43.73,47145.0,42.5334,42.5723,42.5042,42.5431,47145.0
2024-02-21 15:25:00,43.72,43.78,43.7,43.73,53483.0,42.5334,42.5917,42.5139,42.5431,53483.0
2024-02-21 15:30:00,43.73,43.81,43.73,43.8,41320.0,42.5431,42.6209,42.5431,42.6112,41320.0
2024-02-21 15:35:00,43.8,43.86,43.79,43.84,116133.0,42.6112,42.6696,42.6015,42.6501,116133.0
2024-02-21 15:40:00,43.84,43.89,43.84,43.88,138088.0,42.6501,42.6988,42.6501,42.689,138088.0
2024-02-21 15:45:00,43.89,43.9,43.83,43.86,238169.0,42.6988,42.7085,42.6404,42.6696,238169.0
2024-02-21 15:50:00,43.86,43.88,43.66,43.76,246377.0,42.6696,42.689,42.475,42.5723,246377.0
2024-02-21 15:55:00,43.75,43.83,43.73,43.82,378771.0,42.5626,42.6404,42.5431,42.6307,378771.0
2024-02-22 09:30:00,43.38,43.71,43.24,43.47,218876.0,42.2026,42.5236,42.0664,42.2902,218876.0
2024-02-22 09:35:00,43.47,43.51,43.31,43.41,75138.0,42.2902,42.3291,42.1345,42.2318,75138.0
2024-02-22 09:40:00,43.4,43.49,43.35,43.45,79136.0,42.2221,42.3096,42.1734,42.2707,79136.0
2024-02-22 09:45:00,43.46,43.69,43.44,43.63,94830.0,42.2804,42.5042,42.261,42.4458,94830.0
2024-02-22 09:50:00,43.64,43.78,43.56,43.63,143277.0,42.4555,42.5917,42.3777,42.4458,143277.0
2024-02-22 09:55:00,43.63,43.72,43.6,43.64,56084.0,42.4458,42.5334,42.4166,42.4555,56084.0
2024-02-22 10:00:00,43.64,43.84,43.63,43.74,154227.0,42.4555,42.6501,42.4458,42.5528,154227.0
2024-02-22 10:05:00,43.74,43.77,43.7,43.72,62228.0,42.5528,42.582,42.5139,42.5334,62228.0
2024-02-22 10:10:00,43.71,43.76,43.68,43.76,51774.0,42.5236,42.5723,42.4945,42.5723,51774.0
2024-02-22 10:15:00,43.75,43.88,43.74,43.83,45219.0,42.5626,42.689,42.5528,42.6404,45219.0
2024-02-22 10:20:00,43.83,43.93,43.82,43.93,41812.0,42.6404,42.7377,42.6307,42.7377,41812.0
2024-02-22 10:25:00,43.95,43.99,43.89,43.95,31877.0,42.7571,42.796,42.6988,42.7571,31877.0
2024-02-22 10:30:00,43.95,44.02,43.92,44.01,33329.0,42.7571,42.8252,42.7279,42.8155,33329.0
2024-02-22 10:35:00,44.0,44.07,43.97,44.04,40071.0,42.8058,42.8739,42.7766,42.8447,40071.0
2024-02-22 10:40:00,44.04,44.1,43.99,44.04,49296.0,42.8447,42.9031,42.796,42.8447,49296.0
2024-02-22 10:45:00,44.04,44.08,43.96,44.0,31490.0,42.8447,42.8836,42.7669,42.8058,31490.0
2024-02-22 10:50:00,44.01,44.07,43.98,44.05,22050.0,42.8155,42.8739,42.7863,42.8544,22050.0
2024-02-22 10:55:00,44.05,44.06,43.96,43.99,25641.0,42.8544,42.8641,42.7669,42.796,25641.0
2024-02-22 11:00:00,44.0,44.05,43.99,43.99,31518.0,42.8058,42.8544,42.796,42.796,31518.0
2024-02-22 11:05:00,44.0,44.04,43.99,44.0,29913.0,42.8058,42.8447,42.796,42.8058,29913.0
2024-02-22 11:10:00,44.0,44.1,43.99,44.09,23660.0,42.8058,42.9031,42.796,42.8933,23660.0
2024-02-22 11:15:00,44.09,44.23,44.08,44.16,47925.0,42.8933,43.0295,42.8836,42.9614,47925.0
2024-02-22 11:20:00,44.17,44.22,44.12,44.18,54435.0,42.9712,43.0198,42.9225,42.9809,54435.0
2024-02-22 11:25:00,44.18,44.26,44.17,44.26,38816.0,42.9809,43.0587,42.9712,43.0587,38816.0
2024-02-22 11:30:00,44.26,44.3,44.22,44.22,52743.0,43.0587,43.0976,43.0198,43.0198,52743.0
2024-02-22 11:35:00,44.21,44.29,44.15,44.26,73751.0,43.0101,43.0879,42.9517,43.0587,73751.0
2024-02-22 11:40:00,44.26,44.37,44.25,44.3,95120.0,43.0587,43.1657,43.049,43.0976,95120.0
2024-02-22 11:45:00,44.3,44.32,44.24,44.26,81825.0,43.0976,43.1171,43.0393,43.0587,81825.0
2024-02-22 11:50:00,44.26,44.29,44.2,44.29,45810.0,43.0587,43.0879,43.0003,43.0879,45810.0
2024-02-22 11:55:00,44.29,44.29,44.19,44.22,33627.0,43.0879,43.0879,42.9906,43.0198,33627.0
2024-02-22 12:00:00,44.22,44.25,44.16,44.23,46386.0,43.0198,43.049,42.9614,43.0295,46386.0
2024-02-22 12:05:00,44.23,44.28,44.22,44.27,21094.0,43.0295,43.0782,43.0198,43.0684,21094.0
2024-02-22 12:10:00,44.27,44.35,44.25,44.31,29795.0,43.0684,43.1463,43.049,43.1074,29795.0
2024-02-22 12:15:00,44.32,44.38,44.31,44.37,22166.0,43.1171,43.1755,43.1074,43.1657,22166.0
2024-02-22 12:20:00,44.37,44.43,44.34,44.41,74871.0,43.1657,43.2241,43.1365,43.2046,74871.0
2024-02-22 12:25:00,44.41,44.46,44.39,44.46,43132.0,43.2046,43.2533,43.1852,43.2533,43132.0
2024-02-22 12:30:00,44.46,44.47,44.38,44.38,25532.0,43.2533,43.263,43.1755,43.1755,25532.0
2024-02-22 12:35:00,44.39,44.42,44.37,44.41,16697.0,43.1852,43.2144,43.1657,43.2046,16697.0
2024-02-22 12:40:00,44.41,44.45,44.4,44.43,32221.0,43.2046,43.2436,43.1949,43.2241,32221.0
2024-02-22 12:45:00,44.43,44.44,44.35,44.38,31655.0,43.2241,43.2338,43.1463,43.1755,31655.0
2024-02-22 12:50:00,44.37,44.41,44.36,44.41,20200.0,43.1657,43.2046,43.156,43.2046,20200.0
2024-02-22 12:55:00,44.41,44.47,44.41,44.46,20717.0,43.2046,43.263,43.2046,43.2533,20717.0
2024-02-22 13:00:00,44.46,44.47,44.42,44.45,40555.0,43.2533,43.263,43.2144,43.2436,40555.0
2024-02-22 13:05:00,44.45,44.48,44.43,44.43,25946.0,43.2436,43.2727,43.2241,43.2241,25946.0
2024-02-22 13:10:00,44.43,44.43,44.39,44.43,20619.0,43.2241,43.2241,43.1852,43.2241,20619.0
2024-02-22 13:15:00,44.43,44.48,44.41,44.46,37688.0,43.2241,43.2727,43.2046,43.2533,37688.0
2024-02-22 13:20:00,44.45,44.52,44.45,44.48,34893.0,43.2436,43.3117,43.2436,43.2727,34893.0
2024-02-22 13:25:00,44.48,44.5,44.46,44.48,16977.0,43.2727,43.2922,43.2533,43.2727,16977.0
2024-02-22 13:30:00,44.49,44.51,44.47,44.48,21568.0,43.2825,43.3019,43.263,43.2727,21568.0
2024-02-22 13:35:00,44.48,44.52,44.47,44.52,25617.0,43.2727,43.3117,43.263,43.3117,25617.0
2024-02-22 13:40:00,44.52,44.54,44.47,44.48,53071.0,43.3117,43.3311,43.263,43.2727,53071.0
2024-02-22 13:45:00,44.48,44.55,44.47,44.54,21245.0,43.2727,43.3408,43.263,43.3311,21245.0
2024-02-22 13:50:00,44.54,44.54,44.5,44.52,18421.0,43.3311,43.3311,43.2922,43.3117,18421.0
2024-02-22 13:55:00,44.52,44.58,44.51,44.58,26425.0,43.3117,43.37,43.3019,43.37,26425.0
2024-02-22 14:00:00,44.59,44.65,44.56,44.59,46786.0,43.3798,43.4381,43.3506,43.3798,46786.0
2024-02-22 14:05:00,44.59,44.6,44.53,44.54,19326.0,43.3798,43.3895,43.3214,43.3311,19326.0
2024-02-22 14:10:00,44.54,44.55,44.5,44.54,34005.0,43.3311,43.3408,43.2922,43.3311,34005.0
2024-02-22 14:15:00,44.54,44.56,44.52,44.55,19254.0,43.3311,43.3506,43.3117,43.3408,19254.0
2024-02-22 14:20:00,44.55,44.58,44.54,44.58,18911.0,43.3408,43.37,43.3311,43.37,18911.0
2024-02-22 14:25:00,44.57,44.61,44.56,44.59,23997.0,43.3603,43.3992,43.3506,43.3798,23997.0
2024-02-22 14:30:00,44.6,44.61,44.47,44.48,21507.0,43.3895,43.3992,43.263,43.2727,21507.0
2024-02-22 14:35:00,44.47,44.48,44.41,44.48,31276.0,43.263,43.2727,43.2046,43.2727,31276.0
2024-02-22 14:40:00,44.48,44.49,44.43,44.43,20124.0,43.2727,43.2825,43.2241,43.2241,20124.0
2024-02-22 14:45:00,44.44,44.45,44.41,44.44,20099.0,43.2338,43.2436,43.2046,43.2338,20099.0
2024-02-22 14:50:00,44.44,44.47,44.42,44.47,15156.0,43.2338,43.263,43.2144,43.263,15156.0
2024-02-22 14:55:00,44.47,44.47,44.39,44.45,47121.0,43.263,43.263,43.1852,43.2436,47121.0
2024-02-22 15:00:00,44.45,44.54,44.44,44.54,20101.0,43.2436,43.3311,43.2338,43.3311,20101.0
2024-02-22 15:05:00,44.54,44.56,44.51,44.52,35423.0,43.3311,43.3506,43.3019,43.3117,35423.0
2024-02-22 15:10:00,44.52,44.56,44.5,44.54,28582.0,43.3117,43.3506,43.2922,43.3311,28582.0
2024-02-22 15:15:00,44.54,44.6,44.51,44.58,54517.0,43.3311,43.3895,43.3019,43.37,54517.0
2024-02-22 15:20:00,44.58,44.62,44.56,44.6,27730.0,43.37,43.4089,43.3506,43.3895,27730.0
2024-02-22 15:25:00,44.6,44.63,44.52,44.53,579565.0,43.3895,43.4187,43.3117,43.3214,579565.0
2024-02-22 15:30:00,44.54,44.56,44.46,44.52,66274.0,43.3311,43.3506,43.2533,43.3117,66274.0
2024-02-22 15:35:00,44.52,44.53,44.5,44.53,57165.0,43.3117,43.3214,43.2922,43.3214,57165.0
2024-02-22 15:40:00,44.53,44.57,44.48,44.48,143243.0,43.3214,43.3603,43.2727,43.2727,143243.0
2024-02-22 15:45:00,44.48,44.5,44.45,44.48,219567.0,43.2727,43.2922,43.2436,43.2727,219567.0
2024-02-22 15:50:00,44.48,44.54,44.46,44.48,292704.0,43.2727,43.3311,43.2533,43.2727,292704.0
2024-02-22 15:55:00,44.48,44.48,44.25,44.27,656585.0,43.2727,43.2727,43.049,43.0684,656585.0
2024-02-23 09:30:00,44.09,44.1,43.56,43.9,186954.0,42.8933,42.9031,42.3777,42.7085,186954.0
2024-02-23 09:35:00,43.9,43.93,43.62,43.62,116553.0,42.7085,42.7377,42.4361,42.4361,116553.0
2024-02-23 09:40:00,43.62,43.63,43.14,43.35,193658.0,42.4361,42.4458,41.9691,42.1734,193658.0
2024-02-23 09:45:00,43.36,43.54,43.11,43.39,122607.0,42.1831,42.3583,41.9399,42.2123,122607.0
2024-02-23 09:50:00,43.39,43.67,43.31,43.64,89952.0,42.2123,42.4847,42.1345,42.4555,89952.0
2024-02-23 09:55:00,43.62,43.64,43.42,43.59,56927.0,42.4361,42.4555,42.2415,42.4069,56927.0
2024-02-23 10:00:00,43.59,43.63,43.51,43.63,32648.0,42.4069,42.4458,42.3291,42.4458,32648.0
2024-02-23 10:05:00,43.63,43.82,43.62,43.79,39645.0,42.4458,42.6307,42.4361,42.6015,39645.0
2024-02-23 10:10:00,43.78,43.91,43.71,43.85,33252.0,42.5917,42.7182,42.5236,42.6598,33252.0
2024-02-23 10:15:00,43.85,43.96,43.85,43.92,110422.0,42.6598,42.7669,42.6598,42.7279,110422.0
2024-02-23 10:20:00,43.94,44.04,43.93,44.04,100160.0,42.7474,42.8447,42.7377,42.8447,100160.0
2024-02-23 10:25:00,44.02,44.12,43.98,44.02,72723.0,42.8252,42.9225,42.7863,42.8252,72723.0
2024-02-23 10:30:00,44.03,44.07,43.88,43.9,114448.0,42.835,42.8739,42.689,42.7085,114448.0
2024-02-23 10:35:00,43.9,43.97,43.89,43.95,41860.0,42.7085,42.7766,42.6988,42.7571,41860.0
2024-02-23 10:40:00,43.95,44.15,43.95,44.02,56101.0,42.7571,42.9517,42.7571,42.8252,56101.0
2024-02-23 10:45:00,44.01,44.05,43.96,44.04,38966.0,42.8155,42.8544,42.7669,42.8447,38966.0
2024-02-23 10:50:00,44.04,44.06,43.99,44.04,37127.0,42.8447,42.8641,42.796,42.8447,37127.0
2024-02-23 10:55:00,44.03,44.09,43.97,44.07,84032.0,42.835,42.8933,42.7766,42.8739,84032.0
2024-02-23 11:00:00,44.07,44.1,43.92,43.92,74323.0,42.8739,42.9031,42.7279,42.7279,74323.0
2024-02-23 11:05:00,43.93,44.02,43.93,44.01,21964.0,42.7377,42.8252,42.7377,42.8155,21964.0
2024-02-23 11:10:00,44.01,44.02,43.92,43.96,27816.0,42.8155,42.8252,42.7279,42.7669,27816.0
2024-02-23 11:15:00,43.96,43.99,43.92,43.93,17212.0,42.7669,42.796,42.7279,42.7377,17212.0
2024-02-23 11:20:00,43.92,44.02,43.92,43.97,28344.0,42.7279,42.8252,42.7279,42.7766,28344.0
2024-02-23 11:25:00,43.97,44.02,43.93,44.02,21441.0,42.7766,42.8252,42.7377,42.8252,21441.0
2024-02-23 11:30:00,44.01,44.1,44.01,44.02,47017.0,42.8155,42.9031,42.8155,42.8252,47017.0
2024-02-23 11:35:00,44.02,44.11,44.02,44.05,38139.0,42.8252,42.9128,42.8252,42.8544,38139.0
2024-02-23 11:40:00,44.05,44.11,44.03,44.04,63010.0,42.8544,42.9128,42.835,42.8447,63010.0
2024-02-23 11:45:00,44.03,44.15,44.02,44.13,36198.0,42.835,42.9517,42.8252,42.9322,36198.0
2024-02-23 11:50:00,44.13,44.15,44.07,44.11,32063.0,42.9322,42.9517,42.8739,42.9128,32063.0
2024-02-23 11:55:00,44.11,44.14,44.08,44.13,24530.0,42.9128,42.942,42.8836,42.9322,24530.0
2024-02-23 12:00:00,44.13,44.23,44.11,44.22,71466.0,42.9322,43.0295,42.9128,43.0198,71466.0
2024-02-23 12:05:00,44.23,44.36,44.21,44.33,109383.0,43.0295,43.156,43.0101,43.1268,109383.0
2024-02-23 12:10:00,44.33,44.37,44.31,44.37,23099.0,43.1268,43.1657,43.1074,43.1657,23099.0
2024-02-23 12:15:00,44.38,44.41,44.34,44.41,60064.0,43.1755,43.2046,43.1365,43.2046,60064.0
2024-02-23 12:20:00,44.41,44.43,44.27,44.32,77826.0,43.2046,43.2241,43.0684,43.1171,77826.0
2024-02-23 12:25:00,44.32,44.32,44.22,44.25,44785.0,43.1171,43.1171,43.0198,43.049,44785.0
2024-02-23 12:30:00,44.25,44.29,44.22,44.28,35925.0,43.049,43.0879,43.0198,43.0782,35925.0
2024-02-23 12:35:00,44.27,44.29,44.23,44.25,35476.0,43.0684,43.0879,43.0295,43.049,35476.0
2024-02-23 12:40:00,44.26,44.29,44.24,44.29,28934.0,43.0587,43.0879,43.0393,43.0879,28934.0
2024-02-23 12:45:00,44.29,44.31,44.24,44.26,28154.0,43.0879,43.1074,43.0393,43.0587,28154.0
2024-02-23 12:50:00,44.27,44.28,44.23,44.27,24462.0,43.0684,43.0782,43.0295,43.0684,24462.0
2024-02-23 12:55:00,44.26,44.26,44.23,44.26,27261.0,43.0587,43.0587,43.0295,43.0587,27261.0
2024-02-23 13:00:00,44.26,44.26,44.18,44.19,17704.0,43.0587,43.0587,42.9809,42.9906,17704.0
2024-02-23 13:05:00,44.2,44.24,44.15,44.16,24391.0,43.0003,43.0393,42.9517,42.9614,24391.0
2024-02-23 13:10:00,44.16,44.17,44.13,44.16,20302.0,42.9614,42.9712,42.9322,42.9614,20302.0
2024-02-23 13:15:00,44.15,44.21,44.14,44.21,14860.0,42.9517,43.0101,42.942,43.0101,14860.0
2024-02-23 13:20:00,44.22,44.22,44.13,44.15,15702.0,43.0198,43.0198,42.9322,42.9517,15702.0
2024-02-23 13:25:00,44.14,44.16,44.12,44.15,20008.0,42.942,42.9614,42.9225,42.9517,20008.0
2024-02-23 13:30:00,44.15,44.19,44.14,44.14,15656.0,42.9517,42.9906,42.942,42.942,15656.0
2024-02-23 13:35:00,44.14,44.14,44.1,44.11,18160.0,42.942,42.942,42.9031,42.9128,18160.0
2024-02-23 13:40:00,44.12,44.18,44.11,44.18,22567.0,42.9225,42.9809,42.9128,42.9809,22567.0
2024-02-23 13:45:00,44.18,44.18,44.14,44.16,15497.0,42.9809,42.9809,42.942,42.9614,15497.0
2024-02-23 13:50:00,44.16,44.19,44.15,44.16,16489.0,42.9614,42.9906,42.9517,42.9614,16489.0
2024-02-23 13:55:00,44.16,44.2,44.15,44.17,26090.0,42.9614,43.0003,42.9517,42.9712,26090.0
2024-02-23 14:00:00,44.17,44.18,44.04,44.05,51392.0,42.9712,42.9809,42.8447,42.8544,51392.0
2024-02-23 14:05:00,44.06,44.11,44.04,44.07,276984.0,42.8641,42.9128,42.8447,42.8739,276984.0
2024-02-23 14:10:00,44.06,44.23,44.05,44.23,77655.0,42.8641,43.0295,42.8544,43.0295,77655.0
2024-02-23 14:15:00,44.23,44.33,44.2,44.22,64803.0,43.0295,43.1268,43.0003,43.0198,64803.0
2024-02-23 14:20:00,44.22,44.24,44.18,44.19,22162.0,43.0198,43.0393,42.9809,42.9906,22162.0
2024-02-23 14:25:00,44.18,44.22,44.17,44.2,18888.0,42.9809,43.0198,42.9712,43.0003,18888.0
2024-02-23 14:30:00,44.19,44.26,44.19,44.25,23458.0,42.9906,43.0587,42.9906,43.049,23458.0
2024-02-23 14:35:00,44.25,44.31,44.24,44.27,52652.0,43.049,43.1074,43.0393,43.0684,52652.0
2024-02-23 14:40:00,44.27,44.29,44.15,44.16,19365.0,43.0684,43.0879,42.9517,42.9614,19365.0
2024-02-23 14:45:00,44.15,44.16,44.09,44.14,28911.0,42.9517,42.9614,42.8933,42.942,28911.0
2024-02-23 14:50:00,44.13,44.14,44.07,44.08,20460.0,42.9322,42.942,42.8739,42.8836,20460.0
2024-02-23 14:55:00,44.08,44.09,44.05,44.07,18873.0,42.8836,42.8933,42.8544,42.8739,18873.0
2024-02-23 15:00:00,44.07,44.07,43.99,44.0,34424.0,42.8739,42.8739,42.796,42.8058,34424.0
2024-02-23 15:05:00,44.0,44.07,43.96,43.98,102692.0,42.8058,42.8739,42.7669,42.7863,102692.0
2024-02-23 15:10:00,43.98,43.99,43.82,43.91,102436.0,42.7863,42.796,42.6307,42.7182,102436.0
2024-02-23 15:15:00,43.91,43.93,43.85,43.89,40739.0,42.7182,42.7377,42.6598,42.6988,40739.0
2024-02-23 15:20:00,43.89,43.94,43.85,43.94,34032.0,42.6988,42.7474,42.6598,42.7474,34032.0
2024-02-23 15:25:00,43.94,43.96,43.91,43.95,88459.0,42.7474,42.7669,42.7182,42.7571,88459.0
2024-02-23 15:30:00,43.95,44.01,43.95,44.0,42386.0,42.7571,42.8155,42.7571,42.8058,42386.0
2024-02-23 15:35:00,44.0,44.01,43.96,43.97,35353.0,42.8058,42.8155,42.7669,42.7766,35353.0
2024-02-23 15:40:00,43.97,44.04,43.95,44.04,72084.0,42.7766,42.8447,42.7571,42.8447,72084.0
2024-02-23 15:45:00,44.04,44.06,43.98,44.03,85463.0,42.8447,42.8641,42.7863,42.835,85463.0
2024-02-23 15:50:00,44.02,44.1,44.02,44.1,198455.0,42.8252,42.9031,42.8252,42.9031,198455.0
2024-02-23 15:55:00,44.09,44.1,44.01,44.01,447660.0,42.8933,42.9031,42.8155,42.8155,447660.0
2024-02-26 09:30:00,44.09,44.09,43.9,43.92,125556.0,42.8933,42.8933,42.7085,42.7279,125556.0
2024-02-26 09:35:00,43.91,44.07,43.71,43.79,74335.0,42.7182,42.8739,42.5236,42.6015,74335.0
2024-02-26 09:40:00,43.79,44.0,43.77,44.0,59510.0,42.6015,42.8058,42.582,42.8058,59510.0
2024-02-26 09:45:00,44.01,44.02,43.81,43.81,59223.0,42.8155,42.8252,42.6209,42.6209,59223.0
2024-02-26 09:50:00,43.82,43.9,43.77,43.87,52462.0,42.6307,42.7085,42.582,42.6793,52462.0
2024-02-26 09:55:00,43.88,44.11,43.87,44.11,92923.0,42.689,42.9128,42.6793,42.9128,92923.0
2024-02-26 10:00:00,44.11,44.12,43.88,43.95,55958.0,42.9128,42.9225,42.689,42.7571,55958.0
2024-02-26 10:05:00,43.94,43.95,43.7,43.72,120884.0,42.7474,42.7571,42.5139,42.5334,120884.0
2024-02-26 10:10:00,43.72,43.88,43.69,43.87,50345.0,42.5334,42.689,42.5042,42.6793,50345.0
2024-02-26 10:15:00,43.88,43.94,43.87,43.9,30428.0,42.689,42.7474,42.6793,42.7085,30428.0
2024-02-26 10:20:00,43.89,43.95,43.87,43.92,25790.0,42.6988,42.7571,42.6793,42.7279,25790.0
2024-02-26 10:25:00,43.92,44.02,43.91,44.0,27977.0,42.7279,42.8252,42.7182,42.8058,27977.0
2024-02-26 10:30:00,44.01,44.16,43.98,44.11,37841.0,42.8155,42.9614,42.7863,42.9128,37841.0
2024-02-26 10:35:00,44.11,44.13,43.99,44.0,66382.0,42.9128,42.9322,42.796,42.8058,66382.0
2024-02-26 10:40:00,44.0,44.05,43.88,43.88,43153.0,42.8058,42.8544,42.689,42.689,43153.0
2024-02-26 10:45:00,43.88,43.91,43.84,43.86,25410.0,42.689,42.7182,42.6501,42.6696,25410.0
2024-02-26 10:50:00,43.86,43.87,43.8,43.81,132483.0,42.6696,42.6793,42.6112,42.6209,132483.0
2024-02-26 10:55:00,43.8,43.89,43.78,43.83,137125.0,42.6112,42.6988,42.5917,42.6404,137125.0
2024-02-26 11:00:00,43.84,43.91,43.81,43.82,37206.0,42.6501,42.7182,42.6209,42.6307,37206.0
2024-02-26 11:05:00,43.83,43.85,43.79,43.83,22565.0,42.6404,42.6598,42.6015,42.6404,22565.0
2024-02-26 11:10:00,43.83,43.93,43.82,43.9,20937.0,42.6404,42.7377,42.6307,42.7085,20937.0
2024-02-26 11:15:00,43.9,43.95,43.88,43.92,26077.0,42.7085,42.7571,42.689,42.7279,26077.0
2024-02-26 11:20:00,43.93,43.93,43.85,43.92,21923.0,42.7377,42.7377,42.6598,42.7279,21923.0
2024-02-26 11:25:00,43.91,43.92,43.86,43.88,18155.0,42.7182,42.7279,42.6696,42.689,18155.0
2024-02-26 11:30:00,43.89,43.91,43.87,43.9,18009.0,42.6988,42.7182,42.6793,42.7085,18009.0
2024-02-26 11:35:00,43.9,43.95,43.9,43.94,26017.0,42.7085,42.7571,42.7085,42.7474,26017.0
2024-02-26 11:40:00,43.95,43.97,43.91,43.96,25334.0,42.7571,42.7766,42.7182,42.7669,25334.0
2024-02-26 11:45:00,43.96,44.0,43.93,44.0,20473.0,42.7669,42.8058,42.7377,42.8058,20473.0
2024-02-26 11:50:00,44.0,44.04,43.99,44.0,48873.0,42.8058,42.8447,42.796,42.8058,48873.0
2024-02-26 11:55:00,44.0,44.01,43.98,44.01,16146.0,42.8058,42.8155,42.7863,42.8155,16146.0
2024-02-26 12:00:00,44.01,44.01,43.93,43.98,24945.0,42.8155,42.8155,42.7377,42.7863,24945.0
2024-02-26 12:05:00,43.98,44.03,43.95,43.98,76414.0,42.7863,42.835,42.7571,42.7863,76414.0
2024-02-26 12:10:00,43.98,44.01,43.94,43.94,30139.0,42.7863,42.8155,42.7474,42.7474,30139.0
2024-02-26 12:15:00,43.93,43.94,43.85,43.9,18591.0,42.7377,42.7474,42.6598,42.7085,18591.0
2024-02-26 12:20:00,43.89,43.93,43.88,43.9,18527.0,42.6988,42.7377,42.689,42.7085,18527.0
2024-02-26 12:25:00,43.9,43.92,43.86,43.92,63446.0,42.7085,42.7279,42.6696,42.7279,63446.0
2024-02-26 12:30:00,43.92,43.93,43.78,43.86,150366.0,42.7279,42.7377,42.5917,42.6696,150366.0
2024-02-26 12:35:00,43.86,43.89,43.85,43.86,21104.0,42.6696,42.6988,42.6598,42.6696,21104.0
2024-02-26 12:40:00,43.86,43.87,43.82,43.83,37481.0,42.6696,42.6793,42.6307,42.6404,37481.0
2024-02-26 12:45:00,43.83,43.87,43.8,43.87,17874.0,42.6404,42.6793,42.6112,42.6793,17874.0
2024-02-26 12:50:00,43.87,43.87,43.81,43.84,28195.0,42.6793,42.6793,42.6209,42.6501,28195.0
2024-02-26 12:55:00,43.83,43.86,43.81,43.81,22734.0,42.6404,42.6696,42.6209,42.6209,22734.0
2024-02-26 13:00:00,43.82,43.82,43.76,43.76,23543.0,42.6307,42.6307,42.5723,42.5723,23543.0
2024-02-26 13:05:00,43.76,43.8,43.75,43.77,20099.0,42.5723,42.6112,42.5626,42.582,20099.0
2024-02-26 13:10:00,43.77,43.8,43.74,43.76,19795.0,42.582,42.6112,42.5528,42.5723,19795.0
2024-02-26 13:15:00,43.76,43.77,43.71,43.72,32789.0,42.5723,42.582,42.5236,42.5334,32789.0
2024-02-26 13:20:00,43.72,43.73,43.7,43.72,27690.0,42.5334,42.5431,42.5139,42.5334,27690.0
2024-02-26 13:25:00,43.71,43.73,43.68,43.7,40074.0,42.5236,42.5431,42.4945,42.5139,40074.0
2024-02-26 13:30:00,43.7,43.72,43.67,43.67,44042.0,42.5139,42.5334,42.4847,42.4847,44042.0
2024-02-26 13:35:00,43.68,43.72,43.68,43.69,24824.0,42.4945,42.5334,42.4945,42.5042,24824.0
2024-02-26 13:40:00,43.69,43.75,43.68,43.75,24731.0,42.5042,42.5626,42.4945,42.5626,24731.0
2024-02-26 13:45:00,43.75,43.77,43.71,43.71,25110.0,42.5626,42.582,42.5236,42.5236,25110.0
2024-02-26 13:50:00,43.72,43.78,43.71,43.77,30597.0,42.5334,42.5917,42.5236,42.582,30597.0
2024-02-26 13:55:00,43.77,43.85,43.76,43.84,51987.0,42.582,42.6598,42.5723,42.6501,51987.0
2024-02-26 14:00:00,43.84,43.87,43.83,43.86,17543.0,42.6501,42.6793,42.6404,42.6696,17543.0
2024-02-26 14:05:00,43.86,43.91,43.83,43.84,53126.0,42.6696,42.7182,42.6404,42.6501,53126.0
2024-02-26 14:10:00,43.84,43.86,43.79,43.82,52742.0,42.6501,42.6696,42.6015,42.6307,52742.0
2024-02-26 14:15:00,43.82,43.89,43.82,43.89,35823.0,42.6307,42.6988,42.6307,42.6988,35823.0
2024-02-26 14:20:00,43.88,43.92,43.84,43.92,37478.0,42.689,42.7279,42.6501,42.7279,37478.0
2024-02-26 14:25:00,43.92,43.97,43.86,43.97,55657.0,42.7279,42.7766,42.6696,42.7766,55657.0
2024-02-26 14:30:00,43.97,44.01,43.94,43.96,52974.0,42.7766,42.8155,42.7474,42.7669,52974.0
2024-02-26 14:35:00,43.96,43.97,43.91,43.91,34831.0,42.7669,42.7766,42.7182,42.7182,34831.0
2024-02-26 14:40:00,43.91,43.92,43.85,43.88,31018.0,42.7182,42.7279,42.6598,42.689,31018.0
2024-02-26 14:45:00,43.88,43.9,43.85,43.9,36151.0,42.689,42.7085,42.6598,42.7085,36151.0
2024-02-26 14:50:00,43.9,43.91,43.85,43.87,32290.0,42.7085,42.7182,42.6598,42.6793,32290.0
2024-02-26 14:55:00,43.87,43.94,43.86,43.94,31382.0,42.6793,42.7474,42.6696,42.7474,31382.0
2024-02-26 15:00:00,43.94,44.02,43.93,43.98,46690.0,42.7474,42.8252,42.7377,42.7863,46690.0
2024-02-26 15:05:00,43.98,44.03,43.97,43.98,53153.0,42.7863,42.835,42.7766,42.7863,53153.0
2024-02-26 15:10:00,43.99,44.04,43.97,44.02,37116.0,42.796,42.8447,42.7766,42.8252,37116.0
2024-02-26 15:15:00,44.02,44.03,43.93,43.97,42934.0,42.8252,42.835,42.7377,42.7766,42934.0
2024-02-26 15:20:00,43.97,43.97,43.93,43.95,34782.0,42.7766,42.7766,42.7377,42.7571,34782.0
2024-02-26 15:25:00,43.95,43.97,43.91,43.95,38106.0,42.7571,42.7766,42.7182,42.7571,38106.0
2024-02-26 15:30:00,43.95,44.01,43.94,44.01,117497.0,42.7571,42.8155,42.7474,42.8155,117497.0
2024-02-26 15:35:00,44.01,44.02,43.98,43.98,106024.0,42.8155,42.8252,42.7863,42.7863,106024.0
2024-02-26 15:40:00,43.98,44.03,43.97,44.02,91543.0,42.7863,42.835,42.7766,42.8252,91543.0
2024-02-26 15:45:00,44.02,44.04,43.99,44.01,103223.0,42.8252,42.8447,42.796,42.8155,103223.0
2024-02-26 15:50:00,44.02,44.02,43.87,43.89,179417.0,42.8252,42.8252,42.6793,42.6988,179417.0
2024-02-26 15:55:00,43.89,43.93,43.85,43.91,476377.0,42.6988,42.7377,42.6598,42.7182,476377.0
2024-02-27 09:30:00,44.26,44.55,44.15,44.17,135970.0,43.0587,43.3408,42.9517,42.9712,135970.0
2024-02-27 09:35:00,44.15,44.35,44.05,44.15,133937.0,42.9517,43.1463,42.8544,42.9517,133937.0
2024-02-27 09:40:00,44.14,44.39,44.14,44.3,86526.0,42.942,43.1852,42.942,43.0976,86526.0
2024-02-27 09:45:00,44.29,44.39,44.2,44.21,117502.0,43.0879,43.1852,43.0003,43.0101,117502.0
2024-02-27 09:50:00,44.21,44.28,44.16,44.19,97845.0,43.0101,43.0782,42.9614,42.9906,97845.0
2024-02-27 09:55:00,44.19,44.38,44.18,44.37,105752.0,42.9906,43.1755,42.9809,43.1657,105752.0
2024-02-27 10:00:00,44.37,44.41,44.26,44.39,123841.0,43.1657,43.2046,43.0587,43.1852,123841.0
2024-02-27 10:05:00,44.38,44.39,44.18,44.25,103323.0,43.1755,43.1852,42.9809,43.049,103323.0
2024-02-27 10:10:00,44.26,44.37,44.22,44.34,65049.0,43.0587,43.1657,43.0198,43.1365,65049.0
2024-02-27 10:15:00,44.35,44.39,44.28,44.34,95171.0,43.1463,43.1852,43.0782,43.1365,95171.0
2024-02-27 10:20:00,44.34,44.41,44.34,44.36,84625.0,43.1365,43.2046,43.1365,43.156,84625.0
2024-02-27 10:25:00,44.35,44.38,44.32,44.38,68966.0,43.1463,43.1755,43.1171,43.1755,68966.0
2024-02-27 10:30:00,44.38,44.51,44.38,44.49,88624.0,43.1755,43.3019,43.1755,43.2825,88624.0
2024-02-27 10:35:00,44.5,44.58,44.49,44.56,68859.0,43.2922,43.37,43.2825,43.3506,68859.0
2024-02-27 10:40:00,44.55,44.6,44.46,44.48,96462.0,43.3408,43.3895,43.2533,43.2727,96462.0
2024-02-27 10:45:00,44.48,44.54,44.36,44.37,70070.0,43.2727,43.3311,43.156,43.1657,70070.0
2024-02-27 10:50:00,44.38,44.49,44.35,44.45,60251.0,43.1755,43.2825,43.1463,43.2436,60251.0
2024-02-27 10:55:00,44.44,44.48,44.4,44.48,42696.0,43.2338,43.2727,43.1949,43.2727,42696.0
2024-02-27 11:00:00,44.48,44.53,44.46,44.5,36352.0,43.2727,43.3214,43.2533,43.2922,36352.0
2024-02-27 11:05:00,44.5,44.5,44.43,44.47,54146.0,43.2922,43.2922,43.2241,43.263,54146.0
2024-02-27 11:10:00,44.46,44.51,44.46,44.51,35428.0,43.2533,43.3019,43.2533,43.3019,35428.0
2024-02-27 11:15:00,44.51,44.51,44.44,44.5,94452.0,43.3019,43.3019,43.2338,43.2922,94452.0
2024-02-27 11:20:00,44.5,44.54,44.45,44.53,64933.0,43.2922,43.3311,43.2436,43.3214,64933.0
2024-02-27 11:25:00,44.53,44.53,44.47,44.48,48586.0,43.3214,43.3214,43.263,43.2727,48586.0
2024-02-27 11:30:00,44.48,44.48,44.3,44.36,80312.0,43.2727,43.2727,43.0976,43.156,80312.0
2024-02-27 11:35:00,44.36,44.38,44.32,44.37,42755.0,43.156,43.1755,43.1171,43.1657,42755.0
2024-02-27 11:40:00,44.36,44.36,44.31,44.33,37333.0,43.156,43.156,43.1074,43.1268,37333.0
2024-02-27 11:45:00,44.34,44.37,44.33,44.36,33672.0,43.1365,43.1657,43.1268,43.156,33672.0
2024-02-27 11:50:00,44.36,44.39,44.28,44.34,42342.0,43.156,43.1852,43.0782,43.1365,42342.0
2024-02-27 11:55:00,44.35,44.36,44.28,44.3,61491.0,43.1463,43.156,43.0782,43.0976,61491.0
2024-02-27 12:00:00,44.3,44.35,44.28,44.29,43552.0,43.0976,43.1463,43.0782,43.0879,43552.0
2024-02-27 12:05:00,44.28,44.35,44.26,44.32,51668.0,43.0782,43.1463,43.0587,43.1171,51668.0
2024-02-27 12:10:00,44.32,44.36,44.29,44.32,54182.0,43.1171,43.156,43.0879,43.1171,54182.0
2024-02-27 12:15:00,44.32,44.36,44.29,44.33,53590.0,43.1171,43.156,43.0879,43.1268,53590.0
2024-02-27 12:20:00,44.33,44.35,44.3,44.3,98199.0,43.1268,43.1463,43.0976,43.0976,98199.0
2024-02-27 12:25:00,44.3,44.35,44.29,44.3,47352.0,43.0976,43.1463,43.0879,43.0976,47352.0
2024-02-27 12:30:00,44.3,44.38,44.28,44.38,66052.0,43.0976,43.1755,43.0782,43.1755,66052.0
2024-02-27 12:35:00,44.38,44.44,44.35,44.44,40291.0,43.1755,43.2338,43.1463,43.2338,40291.0
2024-02-27 12:40:00,44.44,44.44,44.36,44.41,46392.0,43.2338,43.2338,43.156,43.2046,46392.0
2024-02-27 12:45:00,44.42,44.43,44.35,44.43,34443.0,43.2144,43.2241,43.1463,43.2241,34443.0
2024-02-27 12:50:00,44.43,44.46,44.39,44.46,48049.0,43.2241,43.2533,43.1852,43.2533,48049.0
2024-02-27 12:55:00,44.45,44.46,44.39,44.44,131217.0,43.2436,43.2533,43.1852,43.2338,131217.0
2024-02-27 13:00:00,44.43,44.48,44.4,44.46,112567.0,43.2241,43.2727,43.1949,43.2533,112567.0
2024-02-27 13:05:00,44.46,44.5,44.4,44.42,59422.0,43.2533,43.2922,43.1949,43.2144,59422.0
2024-02-27 13:10:00,44.42,44.52,44.41,44.49,73492.0,43.2144,43.3117,43.2046,43.2825,73492.0
2024-02-27 13:15:00,44.48,44.56,44.48,44.53,72326.0,43.2727,43.3506,43.2727,43.3214,72326.0
2024-02-27 13:20:00,44.53,44.62,44.51,44.62,111694.0,43.3214,43.4089,43.3019,43.4089,111694.0
2024-02-27 13:25:00,44.62,44.65,44.56,44.57,71569.0,43.4089,43.4381,43.3506,43.3603,71569.0
2024-02-27 13:30:00,44.57,44.59,44.5,44.58,85487.0,43.3603,43.3798,43.2922,43.37,85487.0
2024-02-27 13:35:00,44.58,44.65,44.57,44.63,60182.0,43.37,43.4381,43.3603,43.4187,60182.0
2024-02-27 13:40:00,44.63,44.66,44.61,44.66,83114.0,43.4187,43.4479,43.3992,43.4479,83114.0
2024-02-27 13:45:00,44.66,44.72,44.65,44.7,127895.0,43.4479,43.5062,43.4381,43.4868,127895.0
2024-02-27 13:50:00,44.7,44.75,44.69,44.73,110692.0,43.4868,43.5354,43.477,43.516,110692.0
2024-02-27 13:55:00,44.73,44.79,44.69,44.73,150868.0,43.516,43.5743,43.477,43.516,150868.0
2024-02-27 14:00:00,44.73,44.76,44.69,44.73,125600.0,43.516,43.5451,43.477,43.516,125600.0
2024-02-27 14:05:00,44.73,44.77,44.52,44.53,107575.0,43.516,43.5549,43.3117,43.3214,107575.0
2024-02-27 14:10:00,44.53,44.61,44.51,44.58,64557.0,43.3214,43.3992,43.3019,43.37,64557.0
2024-02-27 14:15:00,44.57,44.59,44.48,44.48,53268.0,43.3603,43.3798,43.2727,43.2727,53268.0
2024-02-27 14:20:00,44.48,44.53,44.47,44.52,32782.0,43.2727,43.3214,43.263,43.3117,32782.0
2024-02-27 14:25:00,44.53,44.54,44.47,44.51,52250.0,43.3214,43.3311,43.263,43.3019,52250.0
2024-02-27 14:30:00,44.52,44.61,44.49,44.59,110875.0,43.3117,43.3992,43.2825,43.3798,110875.0
2024-02-27 14:35:00,44.59,44.6,44.54,44.57,62421.0,43.3798,43.3895,43.3311,43.3603,62421.0
2024-02-27 14:40:00,44.57,44.6,44.39,44.4,76856.0,43.3603,43.3895,43.1852,43.1949,76856.0
2024-02-27 14:45:00,44.4,44.5,44.39,44.43,73128.0,43.1949,43.2922,43.1852,43.2241,73128.0
2024-02-27 14:50:00,44.43,44.53,44.4,44.52,82681.0,43.2241,43.3214,43.1949,43.3117,82681.0
2024-02-27 14:55:00,44.52,44.58,44.5,44.55,74920.0,43.3117,43.37,43.2922,43.3408,74920.0
2024-02-27 15:00:00,44.55,44.6,44.53,44.59,76187.0,43.3408,43.3895,43.3214,43.3798,76187.0
2024-02-27 15:05:00,44.59,44.66,44.57,44.64,99397.0,43.3798,43.4479,43.3603,43.4284,99397.0
2024-02-27 15:10:00,44.65,44.7,44.63,44.69,147585.0,43.4381,43.4868,43.4187,43.477,147585.0
2024-02-27 15:15:00,44.69,44.7,44.64,44.7,180347.0,43.477,43.4868,43.4284,43.4868,180347.0
2024-02-27 15:20:00,44.7,44.73,44.67,44.71,134193.0,43.4868,43.516,43.4576,43.4965,134193.0
2024-02-27 15:25:00,44.7,44.71,44.52,44.56,95335.0,43.4868,43.4965,43.3117,43.3506,95335.0
2024-02-27 15:30:00,44.55,44.62,44.49,44.62,118887.0,43.3408,43.4089,43.2825,43.4089,118887.0
2024-02-27 15:35:00,44.61,44.61,44.47,44.48,185137.0,43.3992,43.3992,43.263,43.2727,185137.0
2024-02-27 15:40:00,44.48,44.52,44.4,44.47,348914.0,43.2727,43.3117,43.1949,43.263,348914.0
2024-02-27 15:45:00,44.47,44.49,44.34,44.38,314053.0,43.263,43.2825,43.1365,43.1755,314053.0
2024-02-27 15:50:00,44.38,44.55,44.37,44.5,575789.0,43.1755,43.3408,43.1657,43.2922,575789.0
2024-02-27 15:55:00,44.5,44.53,44.35,44.4,985818.0,43.2922,43.3214,43.1463,43.1949,985818.0
2024-02-28 09:30:00,47.65,47.7,46.53,47.57,1787532.0,46.3567,46.4054,45.2671,46.2789,1787532.0
2024-02-28 09:35:00,47.58,48.19,47.5,48.08,1133357.0,46.2886,46.8821,46.2108,46.775,1133357.0
2024-02-28 09:40:00,48.08,48.1,47.07,47.55,845543.0,46.775,46.7945,45.7925,46.2594,845543.0
2024-02-28 09:45:00,47.56,47.98,47.48,47.84,673383.0,46.2692,46.6778,46.1913,46.5416,673383.0
2024-02-28 09:50:00,47.83,47.93,47.1,47.38,675331.0,46.5318,46.6291,45.8216,46.094,675331.0
2024-02-28 09:55:00,47.37,47.42,47.08,47.12,418735.0,46.0843,46.133,45.8022,45.8411,418735.0
2024-02-28 10:00:00,47.11,47.6,46.97,47.59,418863.0,45.8314,46.3081,45.6952,46.2983,418863.0
2024-02-28 10:05:00,47.59,47.75,47.44,47.58,378846.0,46.2983,46.454,46.1524,46.2886,378846.0
2024-02-28 10:10:00,47.58,47.85,47.57,47.75,310747.0,46.2886,46.5513,46.2789,46.454,310747.0
2024-02-28 10:15:00,47.75,47.89,47.44,47.89,381406.0,46.454,46.5902,46.1524,46.5902,381406.0
2024-02-28 10:20:00,47.89,47.94,47.45,47.49,263736.0,46.5902,46.6388,46.1621,46.2011,263736.0
2024-02-28 10:25:00,47.49,47.71,47.41,47.5,254927.0,46.2011,46.4151,46.1232,46.2108,254927.0
2024-02-28 10:30:00,47.49,47.6,47.27,47.41,169244.0,46.2011,46.3081,45.987,46.1232,169244.0
2024-02-28 10:35:00,47.44,47.63,47.42,47.5,204591.0,46.1524,46.3373,46.133,46.2108,204591.0
2024-02-28 10:40:00,47.5,47.68,47.48,47.62,142766.0,46.2108,46.3859,46.1913,46.3275,142766.0
2024-02-28 10:45:00,47.62,47.82,47.53,47.76,290336.0,46.3275,46.5221,46.24,46.4637,290336.0
2024-02-28 10:50:00,47.76,47.96,47.62,47.74,269559.0,46.4637,46.6583,46.3275,46.4443,269559.0
2024-02-28 10:55:00,47.73,47.96,47.65,47.89,268082.0,46.4345,46.6583,46.3567,46.5902,268082.0
2024-02-28 11:00:00,47.89,48.08,47.86,47.94,449876.0,46.5902,46.775,46.561,46.6388,449876.0
2024-02-28 11:05:00,47.95,48.11,47.92,48.06,216608.0,46.6486,46.8042,46.6194,46.7556,216608.0
2024-02-28 11:10:00,48.07,48.1,47.94,48.03,149922.0,46.7653,46.7945,46.6388,46.7264,149922.0
2024-02-28 11:15:00,48.03,48.17,48.03,48.1,218567.0,46.7264,46.8626,46.7264,46.7945,218567.0
2024-02-28 11:20:00,48.11,48.18,48.07,48.16,132142.0,46.8042,46.8723,46.7653,46.8529,132142.0
2024-02-28 11:25:00,48.16,48.18,48.06,48.15,151372.0,46.8529,46.8723,46.7556,46.8431,151372.0
2024-02-28 11:30:00,48.14,48.34,48.14,48.28,320754.0,46.8334,47.028,46.8334,46.9696,320754.0
2024-02-28 11:35:00,48.29,48.35,48.21,48.23,126449.0,46.9793,47.0377,46.9015,46.921,126449.0
2024-02-28 11:40:00,48.23,48.28,48.04,48.05,177688.0,46.921,46.9696,46.7361,46.7459,177688.0
2024-02-28 11:45:00,48.05,48.16,47.94,48.08,226298.0,46.7459,46.8529,46.6388,46.775,226298.0
2024-02-28 11:50:00,48.08,48.23,48.07,48.2,151177.0,46.775,46.921,46.7653,46.8918,151177.0
2024-02-28 11:55:00,48.19,48.28,48.18,48.2,109496.0,46.8821,46.9696,46.8723,46.8918,109496.0
2024-02-28 12:00:00,48.19,48.29,48.18,48.23,87692.0,46.8821,46.9793,46.8723,46.921,87692.0
2024-02-28 12:05:00,48.22,48.22,47.94,48.02,209498.0,46.9112,46.9112,46.6388,46.7167,209498.0
2024-02-28 12:10:00,48.02,48.13,48.0,48.03,181524.0,46.7167,46.8237,46.6972,46.7264,181524.0
2024-02-28 12:15:00,48.02,48.12,47.99,48.1,127863.0,46.7167,46.814,46.6875,46.7945,127863.0
2024-02-28 12:20:00,48.09,48.14,48.05,48.12,85261.0,46.7848,46.8334,46.7459,46.814,85261.0
2024-02-28 12:25:00,48.13,48.13,48.05,48.07,78313.0,46.8237,46.8237,46.7459,46.7653,78313.0
2024-02-28 12:30:00,48.06,48.19,48.04,48.14,109569.0,46.7556,46.8821,46.7361,46.8334,109569.0
2024-02-28 12:35:00,48.12,48.19,48.1,48.13,80479.0,46.814,46.8821,46.7945,46.8237,80479.0
2024-02-28 12:40:00,48.14,48.18,48.11,48.18,111081.0,46.8334,46.8723,46.8042,46.8723,111081.0
2024-02-28 12:45:00,48.17,48.21,47.99,48.04,90216.0,46.8626,46.9015,46.6875,46.7361,90216.0
2024-02-28 12:50:00,48.04,48.11,47.97,48.04,88570.0,46.7361,46.8042,46.668,46.7361,88570.0
2024-02-28 12:55:00,48.05,48.08,48.02,48.05,48907.0,46.7459,46.775,46.7167,46.7459,48907.0
2024-02-28 13:00:00,48.05,48.08,47.79,47.86,192399.0,46.7459,46.775,46.4929,46.561,192399.0
2024-02-28 13:05:00,47.84,47.95,47.77,47.91,147148.0,46.5416,46.6486,46.4735,46.6097,147148.0
2024-02-28 13:10:00,47.91,47.97,47.83,47.84,90267.0,46.6097,46.668,46.5318,46.5416,90267.0
2024-02-28 13:15:00,47.84,47.89,47.68,47.76,111817.0,46.5416,46.5902,46.3859,46.4637,111817.0
2024-02-28 13:20:00,47.77,47.77,47.61,47.61,99224.0,46.4735,46.4735,46.3178,46.3178,99224.0
2024-02-28 13:25:00,47.62,47.67,47.57,47.57,127462.0,46.3275,46.3762,46.2789,46.2789,127462.0
2024-02-28 13:30:00,47.57,47.66,47.55,47.61,143902.0,46.2789,46.3664,46.2594,46.3178,143902.0
2024-02-28 13:35:00,47.61,47.63,47.54,47.57,71242.0,46.3178,46.3373,46.2497,46.2789,71242.0
2024-02-28 13:40:00,47.57,47.58,47.53,47.58,99503.0,46.2789,46.2886,46.24,46.2886,99503.0
2024-02-28 13:45:00,47.58,47.63,47.55,47.61,104005.0,46.2886,46.3373,46.2594,46.3178,104005.0
2024-02-28 13:50:00,47.61,47.67,47.56,47.6,98533.0,46.3178,46.3762,46.2692,46.3081,98533.0
2024-02-28 13:55:00,47.59,47.64,47.55,47.55,90371.0,46.2983,46.347,46.2594,46.2594,90371.0
2024-02-28 14:00:00,47.55,47.56,47.38,47.42,148808.0,46.2594,46.2692,46.094,46.133,148808.0
2024-02-28 14:05:00,47.42,47.44,47.33,47.37,93355.0,46.133,46.1524,46.0454,46.0843,93355.0
2024-02-28 14:10:00,47.38,47.52,47.35,47.41,94848.0,46.094,46.2302,46.0649,46.1232,94848.0
2024-02-28 14:15:00,47.41,47.56,47.39,47.55,99987.0,46.1232,46.2692,46.1038,46.2594,99987.0
2024-02-28 14:20:00,47.55,47.79,47.54,47.75,194087.0,46.2594,46.4929,46.2497,46.454,194087.0
2024-02-28 14:25:00,47.74,47.86,47.73,47.75,130623.0,46.4443,46.561,46.4345,46.454,130623.0
2024-02-28 14:30:00,47.75,47.9,47.74,47.89,120471.0,46.454,46.5999,46.4443,46.5902,120471.0
2024-02-28 14:35:00,47.88,47.89,47.77,47.83,134700.0,46.5805,46.5902,46.4735,46.5318,134700.0
2024-02-28 14:40:00,47.83,47.87,47.77,47.84,93665.0,46.5318,46.5707,46.4735,46.5416,93665.0
2024-02-28 14:45:00,47.84,47.89,47.82,47.84,92395.0,46.5416,46.5902,46.5221,46.5416,92395.0
2024-02-28 14:50:00,47.84,47.89,47.83,47.87,100180.0,46.5416,46.5902,46.5318,46.5707,100180.0
2024-02-28 14:55:00,47.86,47.96,47.85,47.91,93190.0,46.561,46.6583,46.5513,46.6097,93190.0
2024-02-28 15:00:00,47.91,47.94,47.69,47.7,151714.0,46.6097,46.6388,46.3956,46.4054,151714.0
2024-02-28 15:05:00,47.71,47.91,47.63,47.91,121438.0,46.4151,46.6097,46.3373,46.6097,121438.0
2024-02-28 15:10:00,47.91,47.91,47.79,47.83,123602.0,46.6097,46.6097,46.4929,46.5318,123602.0
2024-02-28 15:15:00,47.82,47.89,47.79,47.84,103218.0,46.5221,46.5902,46.4929,46.5416,103218.0
2024-02-28 15:20:00,47.83,47.95,47.83,47.93,111798.0,46.5318,46.6486,46.5318,46.6291,111798.0
2024-02-28 15:25:00,47.93,47.95,47.86,47.95,105763.0,46.6291,46.6486,46.561,46.6486,105763.0
2024-02-28 15:30:00,47.94,47.95,47.84,47.89,159141.0,46.6388,46.6486,46.5416,46.5902,159141.0
2024-02-28 15:35:00,47.88,47.92,47.83,47.89,150722.0,46.5805,46.6194,46.5318,46.5902,150722.0
2024-02-28 15:40:00,47.89,48.0,47.88,47.95,197061.0,46.5902,46.6972,46.5805,46.6486,197061.0
2024-02-28 15:45:00,47.95,48.06,47.91,47.96,246408.0,46.6486,46.7556,46.6097,46.6583,246408.0
2024-02-28 15:50:00,47.96,47.97,47.82,47.82,428803.0,46.6583,46.668,46.5221,46.5221,428803.0
2024-02-28 15:55:00,47.82,47.91,47.78,47.89,795529.0,46.5221,46.6097,46.4832,46.5902,795529.0
2024-02-29 09:30:00,47.95,47.98,47.16,47.55,730089.0,46.6486,46.6778,45.88,46.2594,730089.0
2024-02-29 09:35:00,47.57,47.83,47.32,47.32,312162.0,46.2789,46.5318,46.0357,46.0357,312162.0
2024-02-29 09:40:00,47.34,47.59,47.32,47.55,167390.0,46.0551,46.2983,46.0357,46.2594,167390.0
2024-02-29 09:45:00,47.57,47.64,47.45,47.52,180770.0,46.2789,46.347,46.1621,46.2302,180770.0
2024-02-29 09:50:00,47.53,47.66,47.46,47.61,161089.0,46.24,46.3664,46.1719,46.3178,161089.0
2024-02-29 09:55:00,47.61,47.66,47.38,47.4,99677.0,46.3178,46.3664,46.094,46.1135,99677.0
2024-02-29 10:00:00,47.4,47.4,47.13,47.19,147157.0,46.1135,46.1135,45.8508,45.9092,147157.0
2024-02-29 10:05:00,47.19,47.43,47.18,47.36,140232.0,45.9092,46.1427,45.8995,46.0746,140232.0
2024-02-29 10:10:00,47.37,47.46,47.12,47.14,301415.0,46.0843,46.1719,45.8411,45.8606,301415.0
2024-02-29 10:15:00,47.15,47.33,47.14,47.33,119646.0,45.8703,46.0454,45.8606,46.0454,119646.0
2024-02-29 10:20:00,47.33,47.41,47.24,47.25,91117.0,46.0454,46.1232,45.9578,45.9676,91117.0
2024-02-29 10:25:00,47.25,47.38,47.23,47.37,138151.0,45.9676,46.094,45.9481,46.0843,138151.0
2024-02-29 10:30:00,47.36,47.38,47.27,47.32,207665.0,46.0746,46.094,45.987,46.0357,207665.0
2024-02-29 10:35:00,47.31,47.47,47.27,47.41,104166.0,46.0259,46.1816,45.987,46.1232,104166.0
2024-02-29 10:40:00,47.4,47.52,47.36,47.51,243669.0,46.1135,46.2302,46.0746,46.2205,243669.0
2024-02-29 10:45:00,47.51,47.56,47.42,47.55,100609.0,46.2205,46.2692,46.133,46.2594,100609.0
2024-02-29 10:50:00,47.55,47.58,47.47,47.58,89608.0,46.2594,46.2886,46.1816,46.2886,89608.0
2024-02-29 10:55:00,47.58,47.58,47.43,47.45,103211.0,46.2886,46.2886,46.1427,46.1621,103211.0
2024-02-29 11:00:00,47.45,47.52,47.43,47.46,68056.0,46.1621,46.2302,46.1427,46.1719,68056.0
2024-02-29 11:05:00,47.46,47.54,47.45,47.46,68350.0,46.1719,46.2497,46.1621,46.1719,68350.0
2024-02-29 11:10:00,47.46,47.48,47.43,47.47,61784.0,46.1719,46.1913,46.1427,46.1816,61784.0
2024-02-29 11:15:00,47.47,47.54,47.46,47.51,82529.0,46.1816,46.2497,46.1719,46.2205,82529.0
2024-02-29 11:20:00,47.51,47.54,47.48,47.54,51236.0,46.2205,46.2497,46.1913,46.2497,51236.0
2024-02-29 11:25:00,47.54,47.58,47.46,47.48,77523.0,46.2497,46.2886,46.1719,46.1913,77523.0
2024-02-29 11:30:00,47.48,47.7,47.48,47.69,83528.0,46.1913,46.4054,46.1913,46.3956,83528.0
2024-02-29 11:35:00,47.69,47.79,47.62,47.64,163321.0,46.3956,46.4929,46.3275,46.347,163321.0
2024-02-29 11:40:00,47.64,47.64,47.39,47.47,124546.0,46.347,46.347,46.1038,46.1816,124546.0
2024-02-29 11:45:00,47.46,47.57,47.46,47.55,104291.0,46.1719,46.2789,46.1719,46.2594,104291.0
2024-02-29 11:50:00,47.55,47.58,47.51,47.55,55882.0,46.2594,46.2886,46.2205,46.2594,55882.0
2024-02-29 11:55:00,47.57,47.7,47.54,47.7,64812.0,46.2789,46.4054,46.2497,46.4054,64812.0
2024-02-29 12:00:00,47.69,47.75,47.63,47.69,52286.0,46.3956,46.454,46.3373,46.3956,52286.0
2024-02-29 12:05:00,47.68,47.7,47.59,47.63,63351.0,46.3859,46.4054,46.2983,46.3373,63351.0
2024-02-29 12:10:00,47.63,47.69,47.62,47.66,29271.0,46.3373,46.3956,46.3275,46.3664,29271.0
2024-02-29 12:15:00,47.66,47.69,47.63,47.65,41193.0,46.3664,46.3956,46.3373,46.3567,41193.0
2024-02-29 12:20:00,47.65,47.69,47.61,47.62,43286.0,46.3567,46.3956,46.3178,46.3275,43286.0
2024-02-29 12:25:00,47.61,47.61,47.54,47.54,77277.0,46.3178,46.3178,46.2497,46.2497,77277.0
2024-02-29 12:30:00,47.55,47.6,47.51,47.59,72416.0,46.2594,46.3081,46.2205,46.2983,72416.0
2024-02-29 12:35:00,47.59,47.62,47.57,47.6,58893.0,46.2983,46.3275,46.2789,46.3081,58893.0
2024-02-29 12:40:00,47.61,47.67,47.57,47.66,56005.0,46.3178,46.3762,46.2789,46.3664,56005.0
2024-02-29 12:45:00,47.66,47.67,47.59,47.64,66906.0,46.3664,46.3762,46.2983,46.347,66906.0
2024-02-29 12:50:00,47.64,47.65,47.59,47.64,33732.0,46.347,46.3567,46.2983,46.347,33732.0
2024-02-29 12:55:00,47.64,47.7,47.5,47.66,257339.0,46.347,46.4054,46.2108,46.3664,257339.0
2024-02-29 13:00:00,47.66,47.67,47.56,47.58,49345.0,46.3664,46.3762,46.2692,46.2886,49345.0
2024-02-29 13:05:00,47.58,47.62,47.54,47.55,67177.0,46.2886,46.3275,46.2497,46.2594,67177.0
2024-02-29 13:10:00,47.55,47.55,47.48,47.5,47957.0,46.2594,46.2594,46.1913,46.2108,47957.0
2024-02-29 13:15:00,47.49,47.57,47.49,47.53,47108.0,46.2011,46.2789,46.2011,46.24,47108.0
2024-02-29 13:20:00,47.53,47.53,47.43,47.44,54377.0,46.24,46.24,46.1427,46.1524,54377.0
2024-02-29 13:25:00,47.44,47.44,47.31,47.39,121549.0,46.1524,46.1524,46.0259,46.1038,121549.0
2024-02-29 13:30:00,47.39,47.54,47.37,47.54,43726.0,46.1038,46.2497,46.0843,46.2497,43726.0
2024-02-29 13:35:00,47.53,47.58,47.43,47.47,60849.0,46.24,46.2886,46.1427,46.1816,60849.0
2024-02-29 13:40:00,47.46,47.5,47.43,47.49,48937.0,46.1719,46.2108,46.1427,46.2011,48937.0
2024-02-29 13:45:00,47.5,47.54,47.49,47.5,47884.0,46.2108,46.2497,46.2011,46.2108,47884.0
2024-02-29 13:50:00,47.5,47.55,47.48,47.54,44031.0,46.2108,46.2594,46.1913,46.2497,44031.0
2024-02-29 13:55:00,47.54,47.54,47.4,47.42,51029.0,46.2497,46.2497,46.1135,46.133,51029.0
2024-02-29 14:00:00,47.43,47.46,47.35,47.41,60174.0,46.1427,46.1719,46.0649,46.1232,60174.0
2024-02-29 14:05:00,47.41,47.45,47.38,47.41,62362.0,46.1232,46.1621,46.094,46.1232,62362.0
2024-02-29 14:10:00,47.41,47.44,47.37,47.38,103400.0,46.1232,46.1524,46.0843,46.094,103400.0
2024-02-29 14:15:00,47.38,47.4,47.2,47.23,124430.0,46.094,46.1135,45.9189,45.9481,124430.0
2024-02-29 14:20:00,47.23,47.32,47.17,47.3,126494.0,45.9481,46.0357,45.8897,46.0162,126494.0
2024-02-29 14:25:00,47.3,47.36,47.25,47.34,61640.0,46.0162,46.0746,45.9676,46.0551,61640.0
2024-02-29 14:30:00,47.35,47.37,47.27,47.34,73511.0,46.0649,46.0843,45.987,46.0551,73511.0
2024-02-29 14:35:00,47.34,47.34,47.18,47.18,65688.0,46.0551,46.0551,45.8995,45.8995,65688.0
2024-02-29 14:40:00,47.19,47.19,47.05,47.08,131480.0,45.9092,45.9092,45.773,45.8022,131480.0
2024-02-29 14:45:00,47.07,47.07,46.98,47.05,155571.0,45.7925,45.7925,45.7049,45.773,155571.0
2024-02-29 14:50:00,47.05,47.12,47.03,47.11,71509.0,45.773,45.8411,45.7535,45.8314,71509.0
2024-02-29 14:55:00,47.12,47.22,47.09,47.21,99543.0,45.8411,45.9384,45.8119,45.9287,99543.0
2024-02-29 15:00:00,47.21,47.22,47.14,47.18,76566.0,45.9287,45.9384,45.8606,45.8995,76566.0
2024-02-29 15:05:00,47.17,47.25,47.17,47.19,77180.0,45.8897,45.9676,45.8897,45.9092,77180.0
2024-02-29 15:10:00,47.18,47.18,47.07,47.09,97753.0,45.8995,45.8995,45.7925,45.8119,97753.0
2024-02-29 15:15:00,47.09,47.16,47.06,47.09,112758.0,45.8119,45.88,45.7827,45.8119,112758.0
2024-02-29 15:20:00,47.09,47.19,47.08,47.18,94204.0,45.8119,45.9092,45.8022,45.8995,94204.0
2024-02-29 15:25:00,47.18,47.18,47.1,47.16,114441.0,45.8995,45.8995,45.8216,45.88,114441.0
2024-02-29 15:30:00,47.16,47.22,47.14,47.19,131759.0,45.88,45.9384,45.8606,45.9092,131759.0
2024-02-29 15:35:00,47.19,47.33,47.17,47.32,133341.0,45.9092,46.0454,45.8897,46.0357,133341.0
2024-02-29 15:40:00,47.32,47.33,47.23,47.26,203865.0,46.0357,46.0454,45.9481,45.9773,203865.0
2024-02-29 15:45:00,47.26,47.41,47.25,47.34,186438.0,45.9773,46.1232,45.9676,46.0551,186438.0
2024-02-29 15:50:00,47.32,47.34,47.1,47.15,442350.0,46.0357,46.0551,45.8216,45.8703,442350.0
2024-02-29 15:55:00,47.14,47.33,47.14,47.26,894820.0,45.8606,46.0454,45.8606,45.9773,894820.0
2024-03-01 09:30:00,47.2,47.33,47.06,47.3,237292.0,45.9189,46.0454,45.7827,46.0162,237292.0
2024-03-01 09:35:00,47.3,47.47,47.27,47.47,98158.0,46.0162,46.1816,45.987,46.1816,98158.0
2024-03-01 09:40:00,47.47,47.89,47.45,47.88,148432.0,46.1816,46.5902,46.1621,46.5805,148432.0
2024-03-01 09:45:00,47.87,48.12,47.69,47.87,239546.0,46.5707,46.814,46.3956,46.5707,239546.0
2024-03-01 09:50:00,47.86,47.99,47.84,47.89,64401.0,46.561,46.6875,46.5416,46.5902,64401.0
2024-03-01 09:55:00,47.89,47.91,47.79,47.84,66151.0,46.5902,46.6097,46.4929,46.5416,66151.0
2024-03-01 10:00:00,47.86,47.97,47.7,47.75,62357.0,46.561,46.668,46.4054,46.454,62357.0
2024-03-01 10:05:00,47.71,47.79,47.68,47.71,45384.0,46.4151,46.4929,46.3859,46.4151,45384.0
2024-03-01 10:10:00,47.7,47.88,47.69,47.78,59242.0,46.4054,46.5805,46.3956,46.4832,59242.0
2024-03-01 10:15:00,47.79,47.96,47.77,47.86,90890.0,46.4929,46.6583,46.4735,46.561,90890.0
2024-03-01 10:20:00,47.86,48.02,47.86,48.01,75972.0,46.561,46.7167,46.561,46.7069,75972.0
2024-03-01 10:25:00,48.02,48.24,48.01,48.09,132477.0,46.7167,46.9307,46.7069,46.7848,132477.0
2024-03-01 10:30:00,48.09,48.12,47.98,47.98,124839.0,46.7848,46.814,46.6778,46.6778,124839.0
2024-03-01 10:35:00,47.98,48.03,47.92,48.0,109306.0,46.6778,46.7264,46.6194,46.6972,109306.0
2024-03-01 10:40:00,48.0,48.1,47.98,48.02,86387.0,46.6972,46.7945,46.6778,46.7167,86387.0
2024-03-01 10:45:00,48.01,48.05,47.93,48.0,62946.0,46.7069,46.7459,46.6291,46.6972,62946.0
2024-03-01 10:50:00,48.01,48.09,47.99,48.06,63176.0,46.7069,46.7848,46.6875,46.7556,63176.0
2024-03-01 10:55:00,48.05,48.18,48.05,48.09,159233.0,46.7459,46.8723,46.7459,46.7848,159233.0
2024-03-01 11:00:00,48.09,48.12,47.99,48.02,90471.0,46.7848,46.814,46.6875,46.7167,90471.0
2024-03-01 11:05:00,48.03,48.07,47.98,47.98,60122.0,46.7264,46.7653,46.6778,46.6778,60122.0
2024-03-01 11:10:00,47.98,48.02,47.93,47.98,53727.0,46.6778,46.7167,46.6291,46.6778,53727.0
2024-03-01 11:15:00,47.98,48.03,47.95,48.01,127451.0,46.6778,46.7264,46.6486,46.7069,127451.0
2024-03-01 11:20:00,48.01,48.04,47.93,47.97,76506.0,46.7069,46.7361,46.6291,46.668,76506.0
2024-03-01 11:25:00,47.97,47.98,47.83,47.83,41171.0,46.668,46.6778,46.5318,46.5318,41171.0
2024-03-01 11:30:00,47.83,47.95,47.82,47.94,35885.0,46.5318,46.6486,46.5221,46.6388,35885.0
2024-03-01 11:35:00,47.94,48.01,47.91,48.0,73639.0,46.6388,46.7069,46.6097,46.6972,73639.0
2024-03-01 11:40:00,48.0,48.07,47.99,48.03,62583.0,46.6972,46.7653,46.6875,46.7264,62583.0
2024-03-01 11:45:00,48.02,48.08,48.01,48.05,40284.0,46.7167,46.775,46.7069,46.7459,40284.0
2024-03-01 11:50:00,48.05,48.1,48.01,48.03,24562.0,46.7459,46.7945,46.7069,46.7264,24562.0
2024-03-01 11:55:00,48.02,48.08,47.97,48.0,53250.0,46.7167,46.775,46.668,46.6972,53250.0
2024-03-01 12:00:00,48.0,48.05,47.91,47.91,53218.0,46.6972,46.7459,46.6097,46.6097,53218.0
2024-03-01 12:05:00,47.91,47.92,47.87,47.9,33932.0,46.6097,46.6194,46.5707,46.5999,33932.0
2024-03-01 12:10:00,47.91,48.03,47.91,47.93,68510.0,46.6097,46.7264,46.6097,46.6291,68510.0
2024-03-01 12:15:00,47.93,47.98,47.87,47.9,34225.0,46.6291,46.6778,46.5707,46.5999,34225.0
2024-03-01 12:20:00,47.9,47.93,47.85,47.9,20498.0,46.5999,46.6291,46.5513,46.5999,20498.0
2024-03-01 12:25:00,47.9,47.94,47.89,47.92,31235.0,46.5999,46.6388,46.5902,46.6194,31235.0
2024-03-01 12:30:00,47.91,47.99,47.9,47.97,21481.0,46.6097,46.6875,46.5999,46.668,21481.0
2024-03-01 12:35:00,47.97,48.0,47.97,47.97,34921.0,46.668,46.6972,46.668,46.668,34921.0
2024-03-01 12:40:00,47.97,48.0,47.94,48.0,23522.0,46.668,46.6972,46.6388,46.6972,23522.0
2024-03-01 12:45:00,48.0,48.01,47.93,47.95,74969.0,46.6972,46.7069,46.6291,46.6486,74969.0
2024-03-01 12:50:00,47.95,47.97,47.91,47.93,20663.0,46.6486,46.668,46.6097,46.6291,20663.0
2024-03-01 12:55:00,47.92,47.93,47.81,47.84,72384.0,46.6194,46.6291,46.5124,46.5416,72384.0
2024-03-01 13:00:00,47.86,47.89,47.81,47.87,71653.0,46.561,46.5902,46.5124,46.5707,71653.0
2024-03-01 13:05:00,47.87,47.98,47.86,47.96,63413.0,46.5707,46.6778,46.561,46.6583,63413.0
2024-03-01 13:10:00,47.97,47.97,47.91,47.94,40222.0,46.668,46.668,46.6097,46.6388,40222.0
2024-03-01 13:15:00,47.94,47.94,47.91,47.92,21966.0,46.6388,46.6388,46.6097,46.6194,21966.0
2024-03-01 13:20:00,47.92,47.95,47.86,47.89,93424.0,46.6194,46.6486,46.561,46.5902,93424.0
2024-03-01 13:25:00,47.89,47.93,47.88,47.9,30906.0,46.5902,46.6291,46.5805,46.5999,30906.0
2024-03-01 13:30:00,47.91,47.97,47.9,47.94,62699.0,46.6097,46.668,46.5999,46.6388,62699.0
2024-03-01 13:35:00,47.94,48.01,47.93,47.94,165574.0,46.6388,46.7069,46.6291,46.6388,165574.0
2024-03-01 13:40:00,47.93,47.98,47.92,47.98,53742.0,46.6291,46.6778,46.6194,46.6778,53742.0
2024-03-01 13:45:00,47.98,48.05,47.97,48.04,149141.0,46.6778,46.7459,46.668,46.7361,149141.0
2024-03-01 13:50:00,48.05,48.15,48.05,48.1,61467.0,46.7459,46.8431,46.7459,46.7945,61467.0
2024-03-01 13:55:00,48.1,48.15,48.07,48.09,55253.0,46.7945,46.8431,46.7653,46.7848,55253.0
2024-03-01 14:00:00,48.09,48.17,48.07,48.16,30723.0,46.7848,46.8626,46.7653,46.8529,30723.0
2024-03-01 14:05:00,48.17,48.28,48.17,48.25,114777.0,46.8626,46.9696,46.8626,46.9404,114777.0
2024-03-01 14:10:00,48.26,48.3,48.18,48.26,101681.0,46.9502,46.9891,46.8723,46.9502,101681.0
2024-03-01 14:15:00,48.26,48.29,48.22,48.24,43288.0,46.9502,46.9793,46.9112,46.9307,43288.0
2024-03-01 14:20:00,48.24,48.24,48.15,48.19,34595.0,46.9307,46.9307,46.8431,46.8821,34595.0
2024-03-01 14:25:00,48.19,48.25,48.11,48.13,66456.0,46.8821,46.9404,46.8042,46.8237,66456.0
2024-03-01 14:30:00,48.13,48.14,48.06,48.08,37224.0,46.8237,46.8334,46.7556,46.775,37224.0
2024-03-01 14:35:00,48.07,48.17,48.05,48.15,51339.0,46.7653,46.8626,46.7459,46.8431,51339.0
2024-03-01 14:40:00,48.16,48.21,48.14,48.2,131384.0,46.8529,46.9015,46.8334,46.8918,131384.0
2024-03-01 14:45:00,48.2,48.27,48.15,48.25,53733.0,46.8918,46.9599,46.8431,46.9404,53733.0
2024-03-01 14:50:00,48.25,48.26,48.08,48.09,71925.0,46.9404,46.9502,46.775,46.7848,71925.0
2024-03-01 14:55:00,48.08,48.13,48.05,48.13,64709.0,46.775,46.8237,46.7459,46.8237,64709.0
2024-03-01 15:00:00,48.13,48.17,48.08,48.15,62756.0,46.8237,46.8626,46.775,46.8431,62756.0
2024-03-01 15:05:00,48.15,48.16,48.06,48.08,65629.0,46.8431,46.8529,46.7556,46.775,65629.0
2024-03-01 15:10:00,48.08,48.12,48.04,48.07,53085.0,46.775,46.814,46.7361,46.7653,53085.0
2024-03-01 15:15:00,48.07,48.11,48.05,48.07,48057.0,46.7653,46.8042,46.7459,46.7653,48057.0
2024-03-01 15:20:00,48.06,48.1,48.04,48.05,56256.0,46.7556,46.7945,46.7361,46.7459,56256.0
2024-03-01 15:25:00,48.05,48.06,48.01,48.06,68509.0,46.7459,46.7556,46.7069,46.7556,68509.0
2024-03-01 15:30:00,48.05,48.11,48.05,48.05,64202.0,46.7459,46.8042,46.7459,46.7459,64202.0
2024-03-01 15:35:00,48.05,48.1,48.04,48.09,83442.0,46.7459,46.7945,46.7361,46.7848,83442.0
2024-03-01 15:40:00,48.09,48.13,48.08,48.09,95724.0,46.7848,46.8237,46.775,46.7848,95724.0
2024-03-01 15:45:00,48.09,48.15,48.08,48.1,121879.0,46.7848,46.8431,46.775,46.7945,121879.0
2024-03-01 15:50:00,48.1,48.19,48.08,48.11,299144.0,46.7945,46.8821,46.775,46.8042,299144.0
2024-03-01 15:55:00,48.11,48.14,48.03,48.06,592705.0,46.8042,46.8334,46.7264,46.7556,592705.0
2024-03-04 09:30:00,48.13,48.89,48.03,48.88,307252.0,46.8237,47.5631,46.7264,47.5533,307252.0
2024-03-04 09:35:00,48.9,48.92,48.55,48.75,90441.0,47.5728,47.5922,47.2323,47.4269,90441.0
2024-03-04 09:40:00,48.71,48.82,48.68,48.76,97671.0,47.3879,47.495,47.3588,47.4366,97671.0
2024-03-04 09:45:00,48.76,48.87,48.72,48.79,80844.0,47.4366,47.5436,47.3977,47.4658,80844.0
2024-03-04 09:50:00,48.79,48.81,48.7,48.7,66286.0,47.4658,47.4852,47.3782,47.3782,66286.0
2024-03-04 09:55:00,48.7,48.79,48.68,48.75,53966.0,47.3782,47.4658,47.3588,47.4269,53966.0
2024-03-04 10:00:00,48.75,48.78,48.7,48.7,88819.0,47.4269,47.456,47.3782,47.3782,88819.0
2024-03-04 10:05:00,48.7,48.72,48.53,48.63,89148.0,47.3782,47.3977,47.2128,47.3101,89148.0
2024-03-04 10:10:00,48.63,48.75,48.61,48.63,56875.0,47.3101,47.4269,47.2907,47.3101,56875.0
2024-03-04 10:15:00,48.63,48.76,48.62,48.69,51634.0,47.3101,47.4366,47.3004,47.3685,51634.0
2024-03-04 10:20:00,48.7,48.73,48.6,48.72,41137.0,47.3782,47.4074,47.2809,47.3977,41137.0
2024-03-04 10:25:00,48.73,48.77,48.65,48.76,46705.0,47.4074,47.4463,47.3296,47.4366,46705.0
2024-03-04 10:30:00,48.76,48.77,48.7,48.76,57307.0,47.4366,47.4463,47.3782,47.4366,57307.0
2024-03-04 10:35:00,48.76,48.86,48.76,48.84,60479.0,47.4366,47.5339,47.4366,47.5144,60479.0
2024-03-04 10:40:00,48.84,48.88,48.8,48.83,46229.0,47.5144,47.5533,47.4755,47.5047,46229.0
2024-03-04 10:45:00,48.82,48.94,48.81,48.9,41193.0,47.495,47.6117,47.4852,47.5728,41193.0
2024-03-04 10:50:00,48.91,48.95,48.86,48.89,62162.0,47.5825,47.6214,47.5339,47.5631,62162.0
2024-03-04 10:55:00,48.89,48.98,48.88,48.9,70537.0,47.5631,47.6506,47.5533,47.5728,70537.0
2024-03-04 11:00:00,48.9,48.99,48.89,48.91,68729.0,47.5728,47.6603,47.5631,47.5825,68729.0
2024-03-04 11:05:00,48.91,48.94,48.82,48.85,35041.0,47.5825,47.6117,47.495,47.5241,35041.0
2024-03-04 11:10:00,48.84,48.86,48.78,48.84,57015.0,47.5144,47.5339,47.456,47.5144,57015.0
2024-03-04 11:15:00,48.85,48.94,48.81,48.92,34949.0,47.5241,47.6117,47.4852,47.5922,34949.0
2024-03-04 11:20:00,48.91,48.91,48.8,48.82,27096.0,47.5825,47.5825,47.4755,47.495,27096.0
2024-03-04 11:25:00,48.82,48.9,48.81,48.86,90762.0,47.495,47.5728,47.4852,47.5339,90762.0
2024-03-04 11:30:00,48.86,48.86,48.76,48.84,66417.0,47.5339,47.5339,47.4366,47.5144,66417.0
2024-03-04 11:35:00,48.84,48.88,48.81,48.82,46398.0,47.5144,47.5533,47.4852,47.495,46398.0
2024-03-04 11:40:00,48.82,48.82,48.77,48.8,23978.0,47.495,47.495,47.4463,47.4755,23978.0
2024-03-04 11:45:00,48.8,48.81,48.71,48.72,38483.0,47.4755,47.4852,47.3879,47.3977,38483.0
2024-03-04 11:50:00,48.72,48.78,48.7,48.77,65365.0,47.3977,47.456,47.3782,47.4463,65365.0
2024-03-04 11:55:00,48.78,48.81,48.75,48.79,25847.0,47.456,47.4852,47.4269,47.4658,25847.0
2024-03-04 12:00:00,48.78,48.79,48.73,48.73,51435.0,47.456,47.4658,47.4074,47.4074,51435.0
2024-03-04 12:05:00,48.74,48.81,48.73,48.76,42606.0,47.4171,47.4852,47.4074,47.4366,42606.0
2024-03-04 12:10:00,48.76,48.78,48.7,48.73,36559.0,47.4366,47.456,47.3782,47.4074,36559.0
2024-03-04 12:15:00,48.74,48.77,48.72,48.75,37717.0,47.4171,47.4463,47.3977,47.4269,37717.0
2024-03-04 12:20:00,48.75,48.76,48.7,48.72,38998.0,47.4269,47.4366,47.3782,47.3977,38998.0
2024-03-04 12:25:00,48.71,48.74,48.69,48.69,29639.0,47.3879,47.4171,47.3685,47.3685,29639.0
2024-03-04 12:30:00,48.69,48.7,48.66,48.68,45550.0,47.3685,47.3782,47.3393,47.3588,45550.0
2024-03-04 12:35:00,48.68,48.68,48.65,48.66,19827.0,47.3588,47.3588,47.3296,47.3393,19827.0
2024-03-04 12:40:00,48.67,48.72,48.66,48.72,24330.0,47.349,47.3977,47.3393,47.3977,24330.0
2024-03-04 12:45:00,48.71,48.72,48.64,48.64,23971.0,47.3879,47.3977,47.3198,47.3198,23971.0
2024-03-04 12:50:00,48.65,48.69,48.6,48.64,59570.0,47.3296,47.3685,47.2809,47.3198,59570.0
2024-03-04 12:55:00,48.64,48.66,48.62,48.65,45009.0,47.3198,47.3393,47.3004,47.3296,45009.0
2024-03-04 13:00:00,48.64,48.74,48.63,48.71,26518.0,47.3198,47.4171,47.3101,47.3879,26518.0
2024-03-04 13:05:00,48.71,48.75,48.7,48.7,22778.0,47.3879,47.4269,47.3782,47.3782,22778.0
2024-03-04 13:10:00,48.7,48.75,48.69,48.74,26132.0,47.3782,47.4269,47.3685,47.4171,26132.0
2024-03-04 13:15:00,48.74,48.74,48.69,48.71,21507.0,47.4171,47.4171,47.3685,47.3879,21507.0
2024-03-04 13:20:00,48.71,48.81,48.7,48.8,43992.0,47.3879,47.4852,47.3782,47.4755,43992.0
2024-03-04 13:25:00,48.79,48.82,48.77,48.82,21430.0,47.4658,47.495,47.4463,47.495,21430.0
2024-03-04 13:30:00,48.81,48.96,48.81,48.95,70965.0,47.4852,47.6312,47.4852,47.6214,70965.0
2024-03-04 13:35:00,48.95,49.1,48.92,49.09,131185.0,47.6214,47.7674,47.5922,47.7576,131185.0
2024-03-04 13:40:00,49.09,49.26,49.08,49.23,59267.0,47.7576,47.923,47.7479,47.8938,59267.0
2024-03-04 13:45:00,49.23,49.25,49.08,49.09,81615.0,47.8938,47.9133,47.7479,47.7576,81615.0
2024-03-04 13:50:00,49.09,49.15,49.08,49.14,70188.0,47.7576,47.816,47.7479,47.8063,70188.0
2024-03-04 13:55:00,49.14,49.17,49.11,49.15,31710.0,47.8063,47.8355,47.7771,47.816,31710.0
2024-03-04 14:00:00,49.15,49.17,49.1,49.12,35675.0,47.816,47.8355,47.7674,47.7868,35675.0
2024-03-04 14:05:00,49.11,49.14,49.07,49.09,36764.0,47.7771,47.8063,47.7382,47.7576,36764.0
2024-03-04 14:10:00,49.09,49.17,49.06,49.11,55772.0,47.7576,47.8355,47.7284,47.7771,55772.0
2024-03-04 14:15:00,49.11,49.15,49.08,49.11,53307.0,47.7771,47.816,47.7479,47.7771,53307.0
2024-03-04 14:20:00,49.1,49.1,48.97,48.98,108358.0,47.7674,47.7674,47.6409,47.6506,108358.0
2024-03-04 14:25:00,48.98,48.98,48.88,48.91,103837.0,47.6506,47.6506,47.5533,47.5825,103837.0
2024-03-04 14:30:00,48.9,48.98,48.88,48.94,44937.0,47.5728,47.6506,47.5533,47.6117,44937.0
2024-03-04 14:35:00,48.94,49.05,48.94,49.05,38586.0,47.6117,47.7187,47.6117,47.7187,38586.0
2024-03-04 14:40:00,49.05,49.12,49.03,49.11,58761.0,47.7187,47.7868,47.6993,47.7771,58761.0
2024-03-04 14:45:00,49.11,49.12,49.06,49.08,36072.0,47.7771,47.7868,47.7284,47.7479,36072.0
2024-03-04 14:50:00,49.08,49.12,49.07,49.09,64297.0,47.7479,47.7868,47.7382,47.7576,64297.0
2024-03-04 14:55:00,49.1,49.23,49.09,49.23,116564.0,47.7674,47.8938,47.7576,47.8938,116564.0
2024-03-04 15:00:00,49.23,49.26,49.18,49.26,69038.0,47.8938,47.923,47.8452,47.923,69038.0
2024-03-04 15:05:00,49.26,49.3,49.22,49.27,90662.0,47.923,47.9619,47.8841,47.9327,90662.0
2024-03-04 15:10:00,49.27,49.29,49.21,49.23,59374.0,47.9327,47.9522,47.8744,47.8938,59374.0
2024-03-04 15:15:00,49.23,49.28,49.19,49.22,87738.0,47.8938,47.9425,47.8549,47.8841,87738.0
2024-03-04 15:20:00,49.22,49.3,49.18,49.27,100192.0,47.8841,47.9619,47.8452,47.9327,100192.0
2024-03-04 15:25:00,49.27,49.3,49.25,49.26,66832.0,47.9327,47.9619,47.9133,47.923,66832.0
2024-03-04 15:30:00,49.26,49.26,49.09,49.09,100741.0,47.923,47.923,47.7576,47.7576,100741.0
2024-03-04 15:35:00,49.09,49.16,49.04,49.16,102280.0,47.7576,47.8257,47.709,47.8257,102280.0
2024-03-04 15:40:00,49.16,49.31,49.14,49.19,146063.0,47.8257,47.9717,47.8063,47.8549,146063.0
2024-03-04 15:45:00,49.18,49.2,49.04,49.11,157652.0,47.8452,47.8646,47.709,47.7771,157652.0
2024-03-04 15:50:00,49.12,49.12,48.96,49.03,340932.0,47.7868,47.7868,47.6312,47.6993,340932.0
2024-03-04 15:55:00,49.03,49.03,48.9,48.91,764807.0,47.6993,47.6993,47.5728,47.5825,764807.0
2024-03-05 09:30:00,48.91,50.24,48.87,50.18,660728.0,47.5825,48.8764,47.5436,48.818,660728.0
2024-03-05 09:35:00,50.15,50.4,50.01,50.13,437290.0,48.7889,49.0321,48.6527,48.7694,437290.0
2024-03-05 09:40:00,50.12,50.34,49.97,50.34,188610.0,48.7597,48.9737,48.6137,48.9737,188610.0
2024-03-05 09:45:00,50.33,50.34,49.8,49.82,255039.0,48.964,48.9737,48.4484,48.4678,255039.0
2024-03-05 09:50:00,49.82,50.25,49.78,49.96,160039.0,48.4678,48.8861,48.4289,48.604,160039.0
2024-03-05 09:55:00,49.97,49.98,49.84,49.93,158404.0,48.6137,48.6235,48.4873,48.5748,158404.0
2024-03-05 10:00:00,49.93,49.99,49.83,49.88,116201.0,48.5748,48.6332,48.4775,48.5262,116201.0
2024-03-05 10:05:00,49.88,49.95,49.63,49.65,92174.0,48.5262,48.5943,48.283,48.3024,92174.0
2024-03-05 10:10:00,49.65,49.76,49.57,49.75,114983.0,48.3024,48.4094,48.2246,48.3997,114983.0
2024-03-05 10:15:00,49.76,49.82,49.43,49.48,134401.0,48.4094,48.4678,48.0884,48.137,134401.0
2024-03-05 10:20:00,49.49,49.62,49.49,49.57,60680.0,48.1468,48.2732,48.1468,48.2246,60680.0
2024-03-05 10:25:00,49.57,49.75,49.44,49.73,128788.0,48.2246,48.3997,48.0981,48.3803,128788.0
2024-03-05 10:30:00,49.73,49.77,49.59,49.68,84778.0,48.3803,48.4192,48.2441,48.3316,84778.0
2024-03-05 10:35:00,49.68,49.77,49.61,49.77,66483.0,48.3316,48.4192,48.2635,48.4192,66483.0
2024-03-05 10:40:00,49.77,49.84,49.74,49.78,90300.0,48.4192,48.4873,48.39,48.4289,90300.0
2024-03-05 10:45:00,49.77,49.86,49.73,49.85,88464.0,48.4192,48.5067,48.3803,48.497,88464.0
2024-03-05 10:50:00,49.85,49.87,49.74,49.84,102210.0,48.497,48.5165,48.39,48.4873,102210.0
2024-03-05 10:55:00,49.83,49.87,49.78,49.85,112079.0,48.4775,48.5165,48.4289,48.497,112079.0
2024-03-05 11:00:00,49.85,49.91,49.81,49.81,109527.0,48.497,48.5554,48.4581,48.4581,109527.0
2024-03-05 11:05:00,49.8,49.89,49.79,49.86,57463.0,48.4484,48.5359,48.4386,48.5067,57463.0
2024-03-05 11:10:00,49.85,49.85,49.74,49.76,58165.0,48.497,48.497,48.39,48.4094,58165.0
2024-03-05 11:15:00,49.76,49.77,49.72,49.75,47869.0,48.4094,48.4192,48.3705,48.3997,47869.0
2024-03-05 11:20:00,49.74,49.79,49.68,49.78,70081.0,48.39,48.4386,48.3316,48.4289,70081.0
2024-03-05 11:25:00,49.78,49.88,49.73,49.88,54517.0,48.4289,48.5262,48.3803,48.5262,54517.0
2024-03-05 11:30:00,49.88,49.97,49.86,49.97,110877.0,48.5262,48.6137,48.5067,48.6137,110877.0
2024-03-05 11:35:00,49.97,50.05,49.92,50.05,166583.0,48.6137,48.6916,48.5651,48.6916,166583.0
2024-03-05 11:40:00,50.04,50.09,49.96,50.04,76239.0,48.6818,48.7305,48.604,48.6818,76239.0
2024-03-05 11:45:00,50.03,50.03,49.94,49.99,87745.0,48.6721,48.6721,48.5846,48.6332,87745.0
2024-03-05 11:50:00,50.0,50.06,49.97,50.05,73319.0,48.6429,48.7013,48.6137,48.6916,73319.0
2024-03-05 11:55:00,50.05,50.18,50.0,50.17,80395.0,48.6916,48.818,48.6429,48.8083,80395.0
2024-03-05 12:00:00,50.17,50.19,50.03,50.07,116384.0,48.8083,48.8278,48.6721,48.711,116384.0
2024-03-05 12:05:00,50.08,50.11,50.02,50.05,43324.0,48.7208,48.7499,48.6624,48.6916,43324.0
2024-03-05 12:10:00,50.05,50.14,50.05,50.11,61423.0,48.6916,48.7791,48.6916,48.7499,61423.0
2024-03-05 12:15:00,50.1,50.1,50.01,50.03,52738.0,48.7402,48.7402,48.6527,48.6721,52738.0
2024-03-05 12:20:00,50.03,50.11,50.01,50.1,62424.0,48.6721,48.7499,48.6527,48.7402,62424.0
2024-03-05 12:25:00,50.1,50.15,50.08,50.11,47350.0,48.7402,48.7889,48.7208,48.7499,47350.0
2024-03-05 12:30:00,50.11,50.14,50.06,50.11,98283.0,48.7499,48.7791,48.7013,48.7499,98283.0
2024-03-05 12:35:00,50.11,50.13,50.05,50.07,30510.0,48.7499,48.7694,48.6916,48.711,30510.0
2024-03-05 12:40:00,50.07,50.19,50.06,50.18,34384.0,48.711,48.8278,48.7013,48.818,34384.0
2024-03-05 12:45:00,50.19,50.23,50.16,50.19,93682.0,48.8278,48.8667,48.7986,48.8278,93682.0
2024-03-05 12:50:00,50.18,50.22,50.14,50.21,48434.0,48.818,48.857,48.7791,48.8472,48434.0
2024-03-05 12:55:00,50.21,50.24,50.15,50.15,46242.0,48.8472,48.8764,48.7889,48.7889,46242.0
2024-03-05 13:00:00,50.16,50.2,50.15,50.19,54497.0,48.7986,48.8375,48.7889,48.8278,54497.0
2024-03-05 13:05:00,50.19,50.27,50.19,50.27,41904.0,48.8278,48.9056,48.8278,48.9056,41904.0
2024-03-05 13:10:00,50.27,50.29,50.21,50.21,33649.0,48.9056,48.9251,48.8472,48.8472,33649.0
2024-03-05 13:15:00,50.22,50.23,50.17,50.21,41168.0,48.857,48.8667,48.8083,48.8472,41168.0
2024-03-05 13:20:00,50.21,50.31,50.21,50.29,98680.0,48.8472,48.9445,48.8472,48.9251,98680.0
2024-03-05 13:25:00,50.29,50.35,50.24,50.34,66775.0,48.9251,48.9834,48.8764,48.9737,66775.0
2024-03-05 13:30:00,50.33,50.39,50.29,50.32,66249.0,48.964,49.0223,48.9251,48.9542,66249.0
2024-03-05 13:35:00,50.32,50.34,50.28,50.3,54415.0,48.9542,48.9737,48.9153,48.9348,54415.0
2024-03-05 13:40:00,50.3,50.3,50.22,50.23,67325.0,48.9348,48.9348,48.857,48.8667,67325.0
2024-03-05 13:45:00,50.23,50.3,50.22,50.28,60734.0,48.8667,48.9348,48.857,48.9153,60734.0
2024-03-05 13:50:00,50.27,50.32,50.26,50.26,58300.0,48.9056,48.9542,48.8959,48.8959,58300.0
2024-03-05 13:55:00,50.26,50.29,50.25,50.29,49037.0,48.8959,48.9251,48.8861,48.9251,49037.0
2024-03-05 14:00:00,50.29,50.31,50.27,50.29,51914.0,48.9251,48.9445,48.9056,48.9251,51914.0
2024-03-05 14:05:00,50.29,50.34,50.27,50.32,66197.0,48.9251,48.9737,48.9056,48.9542,66197.0
2024-03-05 14:10:00,50.32,50.36,50.28,50.34,58560.0,48.9542,48.9932,48.9153,48.9737,58560.0
2024-03-05 14:15:00,50.35,50.36,50.3,50.32,50270.0,48.9834,48.9932,48.9348,48.9542,50270.0
2024-03-05 14:20:00,50.31,50.34,50.29,50.33,54801.0,48.9445,48.9737,48.9251,48.964,54801.0
2024-03-05 14:25:00,50.34,50.45,50.33,50.37,133730.0,48.9737,49.0807,48.964,49.0029,133730.0
2024-03-05 14:30:00,50.38,50.38,50.18,50.22,64668.0,49.0126,49.0126,48.818,48.857,64668.0
2024-03-05 14:35:00,50.22,50.31,50.21,50.25,44366.0,48.857,48.9445,48.8472,48.8861,44366.0
2024-03-05 14:40:00,50.24,50.27,50.24,50.26,45416.0,48.8764,48.9056,48.8764,48.8959,45416.0
2024-03-05 14:45:00,50.26,50.28,50.21,50.26,72471.0,48.8959,48.9153,48.8472,48.8959,72471.0
2024-03-05 14:50:00,50.26,50.26,50.15,50.18,53251.0,48.8959,48.8959,48.7889,48.818,53251.0
2024-03-05 14:55:00,50.17,50.19,50.09,50.14,62200.0,48.8083,48.8278,48.7305,48.7791,62200.0
2024-03-05 15:00:00,50.14,50.14,50.03,50.09,63844.0,48.7791,48.7791,48.6721,48.7305,63844.0
2024-03-05 15:05:00,50.09,50.13,50.06,50.1,66180.0,48.7305,48.7694,48.7013,48.7402,66180.0
2024-03-05 15:10:00,50.11,50.11,50.0,50.01,59388.0,48.7499,48.7499,48.6429,48.6527,59388.0
2024-03-05 15:15:00,50.02,50.1,50.01,50.09,44412.0,48.6624,48.7402,48.6527,48.7305,44412.0
2024-03-05 15:20:00,50.1,50.12,50.0,50.05,77538.0,48.7402,48.7597,48.6429,48.6916,77538.0
2024-03-05 15:25:00,50.05,50.06,50.0,50.04,93302.0,48.6916,48.7013,48.6429,48.6818,93302.0
2024-03-05 15:30:00,50.03,50.14,49.97,50.13,246625.0,48.6721,48.7791,48.6137,48.7694,246625.0
2024-03-05 15:35:00,50.12,50.17,50.09,50.15,147636.0,48.7597,48.8083,48.7305,48.7889,147636.0
2024-03-05 15:40:00,50.15,50.3,50.11,50.25,530754.0,48.7889,48.9348,48.7499,48.8861,530754.0
2024-03-05 15:45:00,50.25,50.3,50.22,50.25,229867.0,48.8861,48.9348,48.857,48.8861,229867.0
2024-03-05 15:50:00,50.25,50.32,50.18,50.23,718129.0,48.8861,48.9542,48.818,48.8667,718129.0
2024-03-05 15:55:00,50.23,50.24,50.06,50.09,858019.0,48.8667,48.8764,48.7013,48.7305,858019.0
2024-03-06 09:30:00,50.32,50.91,50.32,50.8,320126.0,48.9542,49.5282,48.9542,49.4212,320126.0
2024-03-06 09:35:00,50.8,50.81,50.56,50.56,167737.0,49.4212,49.4309,49.1877,49.1877,167737.0
2024-03-06 09:40:00,50.55,50.78,50.49,50.73,434110.0,49.178,49.4018,49.1196,49.3531,434110.0
2024-03-06 09:45:00,50.73,50.93,50.68,50.91,228924.0,49.3531,49.5477,49.3045,49.5282,228924.0
2024-03-06 09:50:00,50.91,50.91,50.72,50.82,63310.0,49.5282,49.5282,49.3434,49.4407,63310.0
2024-03-06 09:55:00,50.81,50.81,50.62,50.75,83500.0,49.4309,49.4309,49.2461,49.3726,83500.0
2024-03-06 10:00:00,50.74,50.92,50.7,50.82,78501.0,49.3628,49.538,49.3239,49.4407,78501.0
2024-03-06 10:05:00,50.82,50.89,50.74,50.8,77551.0,49.4407,49.5088,49.3628,49.4212,77551.0
2024-03-06 10:10:00,50.8,50.9,50.73,50.86,108571.0,49.4212,49.5185,49.3531,49.4796,108571.0
2024-03-06 10:15:00,50.85,50.92,50.8,50.87,74933.0,49.4699,49.538,49.4212,49.4893,74933.0
2024-03-06 10:20:00,50.86,50.92,50.83,50.91,111603.0,49.4796,49.538,49.4504,49.5282,111603.0
2024-03-06 10:25:00,50.91,50.95,50.85,50.93,85460.0,49.5282,49.5671,49.4699,49.5477,85460.0
2024-03-06 10:30:00,50.93,50.95,50.85,50.87,72031.0,49.5477,49.5671,49.4699,49.4893,72031.0
2024-03-06 10:35:00,50.88,50.95,50.8,50.94,82357.0,49.499,49.5671,49.4212,49.5574,82357.0
2024-03-06 10:40:00,50.94,50.95,50.76,50.78,52409.0,49.5574,49.5671,49.3823,49.4018,52409.0
2024-03-06 10:45:00,50.78,50.79,50.62,50.68,88670.0,49.4018,49.4115,49.2461,49.3045,88670.0
2024-03-06 10:50:00,50.7,50.8,50.67,50.79,49133.0,49.3239,49.4212,49.2947,49.4115,49133.0
2024-03-06 10:55:00,50.8,50.82,50.7,50.77,44217.0,49.4212,49.4407,49.3239,49.392,44217.0
2024-03-06 11:00:00,50.76,50.8,50.73,50.75,35399.0,49.3823,49.4212,49.3531,49.3726,35399.0
2024-03-06 11:05:00,50.75,50.83,50.74,50.81,41213.0,49.3726,49.4504,49.3628,49.4309,41213.0
2024-03-06 11:10:00,50.82,50.98,50.82,50.98,73745.0,49.4407,49.5963,49.4407,49.5963,73745.0
2024-03-06 11:15:00,50.98,51.12,50.95,51.07,104584.0,49.5963,49.7325,49.5671,49.6839,104584.0
2024-03-06 11:20:00,51.08,51.14,51.04,51.13,101114.0,49.6936,49.752,49.6547,49.7423,101114.0
2024-03-06 11:25:00,51.13,51.14,50.98,50.99,130051.0,49.7423,49.752,49.5963,49.6061,130051.0
2024-03-06 11:30:00,50.99,51.02,50.92,50.93,99259.0,49.6061,49.6352,49.538,49.5477,99259.0
2024-03-06 11:35:00,50.94,50.95,50.81,50.85,63367.0,49.5574,49.5671,49.4309,49.4699,63367.0
2024-03-06 11:40:00,50.85,50.86,50.79,50.84,42094.0,49.4699,49.4796,49.4115,49.4601,42094.0
2024-03-06 11:45:00,50.84,50.87,50.79,50.87,48295.0,49.4601,49.4893,49.4115,49.4893,48295.0
2024-03-06 11:50:00,50.87,50.9,50.84,50.9,73600.0,49.4893,49.5185,49.4601,49.5185,73600.0
2024-03-06 11:55:00,50.9,50.9,50.72,50.73,72974.0,49.5185,49.5185,49.3434,49.3531,72974.0
2024-03-06 12:00:00,50.73,50.81,50.73,50.8,57294.0,49.3531,49.4309,49.3531,49.4212,57294.0
2024-03-06 12:05:00,50.8,50.83,50.74,50.82,83297.0,49.4212,49.4504,49.3628,49.4407,83297.0
2024-03-06 12:10:00,50.82,50.93,50.81,50.87,28667.0,49.4407,49.5477,49.4309,49.4893,28667.0
2024-03-06 12:15:00,50.87,50.89,50.84,50.85,25706.0,49.4893,49.5088,49.4601,49.4699,25706.0
2024-03-06 12:20:00,50.84,50.86,50.76,50.77,43596.0,49.4601,49.4796,49.3823,49.392,43596.0
2024-03-06 12:25:00,50.77,50.84,50.75,50.84,41805.0,49.392,49.4601,49.3726,49.4601,41805.0
2024-03-06 12:30:00,50.83,50.87,50.82,50.83,68704.0,49.4504,49.4893,49.4407,49.4504,68704.0
2024-03-06 12:35:00,50.82,50.88,50.79,50.83,87947.0,49.4407,49.499,49.4115,49.4504,87947.0
2024-03-06 12:40:00,50.84,50.84,50.75,50.77,64623.0,49.4601,49.4601,49.3726,49.392,64623.0
2024-03-06 12:45:00,50.76,50.8,50.69,50.71,61498.0,49.3823,49.4212,49.3142,49.3337,61498.0
2024-03-06 12:50:00,50.7,50.74,50.68,50.68,59570.0,49.3239,49.3628,49.3045,49.3045,59570.0
2024-03-06 12:55:00,50.69,50.73,50.65,50.71,34461.0,49.3142,49.3531,49.2753,49.3337,34461.0
2024-03-06 13:00:00,50.72,50.81,50.7,50.78,48622.0,49.3434,49.4309,49.3239,49.4018,48622.0
2024-03-06 13:05:00,50.78,50.79,50.74,50.77,28511.0,49.4018,49.4115,49.3628,49.392,28511.0
2024-03-06 13:10:00,50.76,50.78,50.73,50.74,33201.0,49.3823,49.4018,49.3531,49.3628,33201.0
2024-03-06 13:15:00,50.75,50.76,50.72,50.73,31179.0,49.3726,49.3823,49.3434,49.3531,31179.0
2024-03-06 13:20:00,50.74,50.75,50.71,50.73,24620.0,49.3628,49.3726,49.3337,49.3531,24620.0
2024-03-06 13:25:00,50.72,50.74,50.66,50.69,33631.0,49.3434,49.3628,49.285,49.3142,33631.0
2024-03-06 13:30:00,50.68,50.69,50.61,50.66,93733.0,49.3045,49.3142,49.2364,49.285,93733.0
2024-03-06 13:35:00,50.66,50.68,50.54,50.61,98460.0,49.285,49.3045,49.1683,49.2364,98460.0
2024-03-06 13:40:00,50.61,50.68,50.61,50.68,63335.0,49.2364,49.3045,49.2364,49.3045,63335.0
2024-03-06 13:45:00,50.68,50.68,50.52,50.55,55854.0,49.3045,49.3045,49.1488,49.178,55854.0
2024-03-06 13:50:00,50.54,50.59,50.46,50.47,55349.0,49.1683,49.2169,49.0904,49.1002,55349.0
2024-03-06 13:55:00,50.46,50.56,50.46,50.5,49935.0,49.0904,49.1877,49.0904,49.1294,49935.0
2024-03-06 14:00:00,50.51,50.51,50.45,50.46,48583.0,49.1391,49.1391,49.0807,49.0904,48583.0
2024-03-06 14:05:00,50.46,50.53,50.45,50.46,47148.0,49.0904,49.1585,49.0807,49.0904,47148.0
2024-03-06 14:10:00,50.46,50.48,50.38,50.41,51104.0,49.0904,49.1099,49.0126,49.0418,51104.0
2024-03-06 14:15:00,50.41,50.46,50.39,50.46,57658.0,49.0418,49.0904,49.0223,49.0904,57658.0
2024-03-06 14:20:00,50.46,50.55,50.43,50.53,78693.0,49.0904,49.178,49.0613,49.1585,78693.0
2024-03-06 14:25:00,50.54,50.56,50.48,50.54,40292.0,49.1683,49.1877,49.1099,49.1683,40292.0
2024-03-06 14:30:00,50.55,50.56,50.48,50.5,52588.0,49.178,49.1877,49.1099,49.1294,52588.0
2024-03-06 14:35:00,50.49,50.55,50.48,50.52,39375.0,49.1196,49.178,49.1099,49.1488,39375.0
2024-03-06 14:40:00,50.52,50.58,50.5,50.55,60097.0,49.1488,49.2072,49.1294,49.178,60097.0
2024-03-06 14:45:00,50.55,50.55,50.44,50.51,54517.0,49.178,49.178,49.071,49.1391,54517.0
2024-03-06 14:50:00,50.52,50.62,50.51,50.62,51037.0,49.1488,49.2461,49.1391,49.2461,51037.0
2024-03-06 14:55:00,50.63,50.63,50.54,50.55,61398.0,49.2558,49.2558,49.1683,49.178,61398.0
2024-03-06 15:00:00,50.55,50.57,50.5,50.51,76506.0,49.178,49.1975,49.1294,49.1391,76506.0
2024-03-06 15:05:00,50.52,50.6,50.51,50.58,60155.0,49.1488,49.2266,49.1391,49.2072,60155.0
2024-03-06 15:10:00,50.58,50.63,50.58,50.61,71286.0,49.2072,49.2558,49.2072,49.2364,71286.0
2024-03-06 15:15:00,50.61,50.69,50.6,50.65,62646.0,49.2364,49.3142,49.2266,49.2753,62646.0
2024-03-06 15:20:00,50.65,50.65,50.53,50.55,91107.0,49.2753,49.2753,49.1585,49.178,91107.0
2024-03-06 15:25:00,50.54,50.59,50.54,50.55,85670.0,49.1683,49.2169,49.1683,49.178,85670.0
2024-03-06 15:30:00,50.55,50.61,50.53,50.6,121231.0,49.178,49.2364,49.1585,49.2266,121231.0
2024-03-06 15:35:00,50.6,50.6,50.52,50.56,108584.0,49.2266,49.2266,49.1488,49.1877,108584.0
2024-03-06 15:40:00,50.55,50.66,50.54,50.65,114970.0,49.178,49.285,49.1683,49.2753,114970.0
2024-03-06 15:45:00,50.65,50.75,50.62,50.66,167925.0,49.2753,49.3726,49.2461,49.285,167925.0
2024-03-06 15:50:00,50.65,50.67,50.54,50.57,320629.0,49.2753,49.2947,49.1683,49.1975,320629.0
2024-03-06 15:55:00,50.57,50.64,50.49,50.53,765937.0,49.1975,49.2656,49.1196,49.1585,765937.0
2024-03-07 09:30:00,50.82,50.89,50.61,50.73,286065.0,49.4407,49.5088,49.2364,49.3531,286065.0
2024-03-07 09:35:00,50.73,50.89,50.52,50.62,140730.0,49.3531,49.5088,49.1488,49.2461,140730.0
2024-03-07 09:40:00,50.62,50.8,50.62,50.73,74327.0,49.2461,49.4212,49.2461,49.3531,74327.0
2024-03-07 09:45:00,50.72,50.81,50.7,50.78,55804.0,49.3434,49.4309,49.3239,49.4018,55804.0
2024-03-07 09:50:00,50.78,50.84,50.75,50.78,35552.0,49.4018,49.4601,49.3726,49.4018,35552.0
2024-03-07 09:55:00,50.78,50.83,50.73,50.8,35878.0,49.4018,49.4504,49.3531,49.4212,35878.0
2024-03-07 10:00:00,50.8,50.84,50.7,50.71,101223.0,49.4212,49.4601,49.3239,49.3337,101223.0
2024-03-07 10:05:00,50.71,50.84,50.69,50.83,107268.0,49.3337,49.4601,49.3142,49.4504,107268.0
2024-03-07 10:10:00,50.83,50.91,50.82,50.91,82508.0,49.4504,49.5282,49.4407,49.5282,82508.0
2024-03-07 10:15:00,50.91,50.99,50.9,50.91,61906.0,49.5282,49.6061,49.5185,49.5282,61906.0
2024-03-07 10:20:00,50.91,50.91,50.8,50.89,56762.0,49.5282,49.5282,49.4212,49.5088,56762.0
2024-03-07 10:25:00,50.88,50.93,50.85,50.91,64773.0,49.499,49.5477,49.4699,49.5282,64773.0
2024-03-07 10:30:00,50.92,50.98,50.88,50.97,99896.0,49.538,49.5963,49.499,49.5866,99896.0
2024-03-07 10:35:00,50.96,51.04,50.92,50.98,129373.0,49.5769,49.6547,49.538,49.5963,129373.0
2024-03-07 10:40:00,50.98,51.05,50.97,50.98,34040.0,49.5963,49.6644,49.5866,49.5963,34040.0
2024-03-07 10:45:00,50.97,51.01,50.95,50.96,40347.0,49.5866,49.6255,49.5671,49.5769,40347.0
2024-03-07 10:50:00,50.96,50.96,50.8,50.87,101347.0,49.5769,49.5769,49.4212,49.4893,101347.0
2024-03-07 10:55:00,50.87,50.9,50.8,50.87,82511.0,49.4893,49.5185,49.4212,49.4893,82511.0
2024-03-07 11:00:00,50.87,50.88,50.72,50.72,45162.0,49.4893,49.499,49.3434,49.3434,45162.0
2024-03-07 11:05:00,50.72,50.77,50.67,50.67,52255.0,49.3434,49.392,49.2947,49.2947,52255.0
2024-03-07 11:10:00,50.68,50.72,50.67,50.7,25606.0,49.3045,49.3434,49.2947,49.3239,25606.0
2024-03-07 11:15:00,50.69,50.7,50.59,50.61,107048.0,49.3142,49.3239,49.2169,49.2364,107048.0
2024-03-07 11:20:00,50.61,50.63,50.58,50.59,37684.0,49.2364,49.2558,49.2072,49.2169,37684.0
2024-03-07 11:25:00,50.58,50.58,50.46,50.51,73293.0,49.2072,49.2072,49.0904,49.1391,73293.0
2024-03-07 11:30:00,50.52,50.53,50.46,50.48,52085.0,49.1488,49.1585,49.0904,49.1099,52085.0
2024-03-07 11:35:00,50.48,50.53,50.42,50.43,84817.0,49.1099,49.1585,49.0515,49.0613,84817.0
2024-03-07 11:40:00,50.42,50.46,50.33,50.44,95286.0,49.0515,49.0904,48.964,49.071,95286.0
2024-03-07 11:45:00,50.44,50.45,50.38,50.4,36404.0,49.071,49.0807,49.0126,49.0321,36404.0
2024-03-07 11:50:00,50.38,50.54,50.38,50.53,99811.0,49.0126,49.1683,49.0126,49.1585,99811.0
2024-03-07 11:55:00,50.54,50.61,50.5,50.53,46192.0,49.1683,49.2364,49.1294,49.1585,46192.0
2024-03-07 12:00:00,50.53,50.58,50.5,50.51,22736.0,49.1585,49.2072,49.1294,49.1391,22736.0
2024-03-07 12:05:00,50.51,50.59,50.49,50.58,25648.0,49.1391,49.2169,49.1196,49.2072,25648.0
2024-03-07 12:10:00,50.58,50.62,50.57,50.58,27634.0,49.2072,49.2461,49.1975,49.2072,27634.0
2024-03-07 12:15:00,50.59,50.62,50.57,50.6,38497.0,49.2169,49.2461,49.1975,49.2266,38497.0
2024-03-07 12:20:00,50.6,50.61,50.54,50.57,41147.0,49.2266,49.2364,49.1683,49.1975,41147.0
2024-03-07 12:25:00,50.57,50.59,50.54,50.57,56638.0,49.1975,49.2169,49.1683,49.1975,56638.0
2024-03-07 12:30:00,50.57,50.62,50.48,50.49,167784.0,49.1975,49.2461,49.1099,49.1196,167784.0
2024-03-07 12:35:00,50.49,50.54,50.48,50.52,46447.0,49.1196,49.1683,49.1099,49.1488,46447.0
2024-03-07 12:40:00,50.53,50.58,50.52,50.54,197094.0,49.1585,49.2072,49.1488,49.1683,197094.0
2024-03-07 12:45:00,50.54,50.67,50.49,50.6,125950.0,49.1683,49.2947,49.1196,49.2266,125950.0
2024-03-07 12:50:00,50.61,50.65,50.59,50.61,60336.0,49.2364,49.2753,49.2169,49.2364,60336.0
2024-03-07 12:55:00,50.62,50.68,50.59,50.68,70614.0,49.2461,49.3045,49.2169,49.3045,70614.0
2024-03-07 13:00:00,50.69,50.88,50.68,50.85,92395.0,49.3142,49.499,49.3045,49.4699,92395.0
2024-03-07 13:05:00,50.85,50.95,50.8,50.86,111252.0,49.4699,49.5671,49.4212,49.4796,111252.0
2024-03-07 13:10:00,50.86,50.95,50.82,50.91,65007.0,49.4796,49.5671,49.4407,49.5282,65007.0
2024-03-07 13:15:00,50.91,50.98,50.89,50.96,108299.0,49.5282,49.5963,49.5088,49.5769,108299.0
2024-03-07 13:20:00,50.95,51.0,50.9,50.91,48801.0,49.5671,49.6158,49.5185,49.5282,48801.0
2024-03-07 13:25:00,50.91,50.92,50.86,50.88,37107.0,49.5282,49.538,49.4796,49.499,37107.0
2024-03-07 13:30:00,50.88,50.9,50.76,50.77,54878.0,49.499,49.5185,49.3823,49.392,54878.0
2024-03-07 13:35:00,50.77,50.79,50.68,50.73,29429.0,49.392,49.4115,49.3045,49.3531,29429.0
2024-03-07 13:40:00,50.73,50.86,50.7,50.82,71366.0,49.3531,49.4796,49.3239,49.4407,71366.0
2024-03-07 13:45:00,50.82,50.83,50.75,50.78,139427.0,49.4407,49.4504,49.3726,49.4018,139427.0
2024-03-07 13:50:00,50.77,50.78,50.72,50.75,21905.0,49.392,49.4018,49.3434,49.3726,21905.0
2024-03-07 13:55:00,50.75,50.8,50.75,50.8,33930.0,49.3726,49.4212,49.3726,49.4212,33930.0
2024-03-07 14:00:00,50.8,50.8,50.7,50.77,40263.0,49.4212,49.4212,49.3239,49.392,40263.0
2024-03-07 14:05:00,50.76,50.79,50.72,50.73,34349.0,49.3823,49.4115,49.3434,49.3531,34349.0
2024-03-07 14:10:00,50.73,50.75,50.69,50.71,39621.0,49.3531,49.3726,49.3142,49.3337,39621.0
2024-03-07 14:15:00,50.71,50.73,50.68,50.73,51731.0,49.3337,49.3531,49.3045,49.3531,51731.0
2024-03-07 14:20:00,50.74,50.74,50.67,50.69,38043.0,49.3628,49.3628,49.2947,49.3142,38043.0
2024-03-07 14:25:00,50.68,50.75,50.68,50.75,47509.0,49.3045,49.3726,49.3045,49.3726,47509.0
2024-03-07 14:30:00,50.75,50.79,50.72,50.73,49576.0,49.3726,49.4115,49.3434,49.3531,49576.0
2024-03-07 14:35:00,50.73,50.75,50.7,50.71,39489.0,49.3531,49.3726,49.3239,49.3337,39489.0
2024-03-07 14:40:00,50.71,50.73,50.68,50.69,55513.0,49.3337,49.3531,49.3045,49.3142,55513.0
2024-03-07 14:45:00,50.69,50.71,50.64,50.7,36833.0,49.3142,49.3337,49.2656,49.3239,36833.0
2024-03-07 14:50:00,50.7,50.78,50.69,50.78,86945.0,49.3239,49.4018,49.3142,49.4018,86945.0
2024-03-07 14:55:00,50.78,50.82,50.75,50.82,93303.0,49.4018,49.4407,49.3726,49.4407,93303.0
2024-03-07 15:00:00,50.82,50.84,50.74,50.84,60889.0,49.4407,49.4601,49.3628,49.4601,60889.0
2024-03-07 15:05:00,50.84,50.84,50.71,50.73,68243.0,49.4601,49.4601,49.3337,49.3531,68243.0
2024-03-07 15:10:00,50.72,50.79,50.71,50.79,88009.0,49.3434,49.4115,49.3337,49.4115,88009.0
2024-03-07 15:15:00,50.78,50.8,50.75,50.77,49675.0,49.4018,49.4212,49.3726,49.392,49675.0
2024-03-07 15:20:00,50.77,50.78,50.69,50.73,155875.0,49.392,49.4018,49.3142,49.3531,155875.0
2024-03-07 15:25:00,50.72,50.81,50.69,50.8,131047.0,49.3434,49.4309,49.3142,49.4212,131047.0
2024-03-07 15:30:00,50.8,50.89,50.79,50.88,66427.0,49.4212,49.5088,49.4115,49.499,66427.0
2024-03-07 15:35:00,50.89,50.99,50.84,50.98,154641.0,49.5088,49.6061,49.4601,49.5963,154641.0
2024-03-07 15:40:00,50.98,51.04,50.96,50.96,154140.0,49.5963,49.6547,49.5769,49.5769,154140.0
2024-03-07 15:45:00,50.97,51.0,50.91,50.99,191402.0,49.5866,49.6158,49.5282,49.6061,191402.0
2024-03-07 15:50:00,51.0,51.0,50.86,50.91,215969.0,49.6158,49.6158,49.4796,49.5282,215969.0
2024-03-07 15:55:00,50.91,50.93,50.75,50.77,436911.0,49.5282,49.5477,49.3726,49.392,436911.0
2024-03-08 09:30:00,50.68,50.9,50.42,50.58,157988.0,49.5688,49.7839,49.3145,49.471,157988.0
2024-03-08 09:35:00,50.61,50.66,50.53,50.62,68660.0,49.5003,49.5492,49.422,49.5101,68660.0
2024-03-08 09:40:00,50.61,50.61,50.47,50.49,69087.0,49.5003,49.5003,49.3634,49.3829,69087.0
2024-03-08 09:45:00,50.48,50.52,50.31,50.33,87044.0,49.3731,49.4123,49.2069,49.2264,87044.0
2024-03-08 09:50:00,50.36,50.42,50.25,50.26,60319.0,49.2558,49.3145,49.1482,49.158,60319.0
2024-03-08 09:55:00,50.25,50.37,50.17,50.36,69886.0,49.1482,49.2656,49.0699,49.2558,69886.0
2024-03-08 10:00:00,50.36,50.41,50.28,50.36,112374.0,49.2558,49.3047,49.1775,49.2558,112374.0
2024-03-08 10:05:00,50.36,50.59,50.36,50.49,78734.0,49.2558,49.4807,49.2558,49.3829,78734.0
2024-03-08 10:10:00,50.48,50.57,50.44,50.57,48437.0,49.3731,49.4612,49.334,49.4612,48437.0
2024-03-08 10:15:00,50.56,50.58,50.42,50.43,91679.0,49.4514,49.471,49.3145,49.3242,91679.0
2024-03-08 10:20:00,50.42,50.55,50.38,50.48,88316.0,49.3145,49.4416,49.2753,49.3731,88316.0
2024-03-08 10:25:00,50.48,50.53,50.42,50.44,50210.0,49.3731,49.422,49.3145,49.334,50210.0
2024-03-08 10:30:00,50.43,50.5,50.41,50.48,62174.0,49.3242,49.3927,49.3047,49.3731,62174.0
2024-03-08 10:35:00,50.48,50.51,50.45,50.48,60060.0,49.3731,49.4025,49.3438,49.3731,60060.0
2024-03-08 10:40:00,50.48,50.49,50.37,50.42,68257.0,49.3731,49.3829,49.2656,49.3145,68257.0
2024-03-08 10:45:00,50.42,50.42,50.29,50.37,96403.0,49.3145,49.3145,49.1873,49.2656,96403.0
2024-03-08 10:50:00,50.36,50.42,50.31,50.33,58146.0,49.2558,49.3145,49.2069,49.2264,58146.0
2024-03-08 10:55:00,50.33,50.4,50.33,50.36,31950.0,49.2264,49.2949,49.2264,49.2558,31950.0
2024-03-08 11:00:00,50.37,50.39,50.24,50.25,41479.0,49.2656,49.2851,49.1384,49.1482,41479.0
2024-03-08 11:05:00,50.24,50.34,50.21,50.33,53208.0,49.1384,49.2362,49.1091,49.2264,53208.0
2024-03-08 11:10:00,50.33,50.33,50.22,50.29,166592.0,49.2264,49.2264,49.1188,49.1873,166592.0
2024-03-08 11:15:00,50.29,50.47,50.29,50.37,55499.0,49.1873,49.3634,49.1873,49.2656,55499.0
2024-03-08 11:20:00,50.37,50.44,50.31,50.34,46988.0,49.2656,49.334,49.2069,49.2362,46988.0
2024-03-08 11:25:00,50.33,50.35,50.28,50.33,39874.0,49.2264,49.246,49.1775,49.2264,39874.0
2024-03-08 11:30:00,50.34,50.44,50.31,50.36,140091.0,49.2362,49.334,49.2069,49.2558,140091.0
2024-03-08 11:35:00,50.36,50.53,50.36,50.41,60750.0,49.2558,49.422,49.2558,49.3047,60750.0
2024-03-08 11:40:00,50.41,50.49,50.4,50.46,40903.0,49.3047,49.3829,49.2949,49.3536,40903.0
2024-03-08 11:45:00,50.46,50.54,50.46,50.53,31656.0,49.3536,49.4318,49.3536,49.422,31656.0
2024-03-08 11:50:00,50.52,50.62,50.51,50.54,58514.0,49.4123,49.5101,49.4025,49.4318,58514.0
2024-03-08 11:55:00,50.53,50.58,50.5,50.53,31873.0,49.422,49.471,49.3927,49.422,31873.0
2024-03-08 12:00:00,50.53,50.63,50.52,50.63,48308.0,49.422,49.5199,49.4123,49.5199,48308.0
2024-03-08 12:05:00,50.63,50.63,50.52,50.54,34702.0,49.5199,49.5199,49.4123,49.4318,34702.0
2024-03-08 12:10:00,50.53,50.55,50.43,50.47,71119.0,49.422,49.4416,49.3242,49.3634,71119.0
2024-03-08 12:15:00,50.47,50.57,50.46,50.52,36538.0,49.3634,49.4612,49.3536,49.4123,36538.0
2024-03-08 12:20:00,50.53,50.53,50.45,50.45,30177.0,49.422,49.422,49.3438,49.3438,30177.0
2024-03-08 12:25:00,50.46,50.53,50.45,50.48,33329.0,49.3536,49.422,49.3438,49.3731,33329.0
2024-03-08 12:30:00,50.48,50.48,50.4,50.46,54637.0,49.3731,49.3731,49.2949,49.3536,54637.0
2024-03-08 12:35:00,50.47,50.66,50.47,50.66,48865.0,49.3634,49.5492,49.3634,49.5492,48865.0
2024-03-08 12:40:00,50.66,50.72,50.65,50.69,25159.0,49.5492,49.6079,49.5394,49.5785,25159.0
2024-03-08 12:45:00,50.69,50.72,50.63,50.71,27815.0,49.5785,49.6079,49.5199,49.5981,27815.0
2024-03-08 12:50:00,50.72,50.76,50.66,50.67,46937.0,49.6079,49.647,49.5492,49.559,46937.0
2024-03-08 12:55:00,50.66,50.71,50.56,50.68,62035.0,49.5492,49.5981,49.4514,49.5688,62035.0
2024-03-08 13:00:00,50.67,50.68,50.58,50.66,64121.0,49.559,49.5688,49.471,49.5492,64121.0
2024-03-08 13:05:00,50.67,50.79,50.65,50.79,54676.0,49.559,49.6763,49.5394,49.6763,54676.0
2024-03-08 13:10:00,50.79,50.86,50.78,50.79,87780.0,49.6763,49.7448,49.6666,49.6763,87780.0
2024-03-08 13:15:00,50.79,50.8,50.72,50.72,29687.0,49.6763,49.6861,49.6079,49.6079,29687.0
2024-03-08 13:20:00,50.73,50.76,50.63,50.76,35854.0,49.6177,49.647,49.5199,49.647,35854.0
2024-03-08 13:25:00,50.75,50.76,50.72,50.75,32064.0,49.6372,49.647,49.6079,49.6372,32064.0
2024-03-08 13:30:00,50.75,50.75,50.64,50.65,45554.0,49.6372,49.6372,49.5296,49.5394,45554.0
2024-03-08 13:35:00,50.62,50.63,50.5,50.51,61854.0,49.5101,49.5199,49.3927,49.4025,61854.0
2024-03-08 13:40:00,50.52,50.56,50.5,50.55,40433.0,49.4123,49.4514,49.3927,49.4416,40433.0
2024-03-08 13:45:00,50.56,50.63,50.55,50.62,29214.0,49.4514,49.5199,49.4416,49.5101,29214.0
2024-03-08 13:50:00,50.62,50.67,50.61,50.65,32200.0,49.5101,49.559,49.5003,49.5394,32200.0
2024-03-08 13:55:00,50.66,50.69,50.63,50.66,49786.0,49.5492,49.5785,49.5199,49.5492,49786.0
2024-03-08 14:00:00,50.66,50.68,50.62,50.68,53231.0,49.5492,49.5688,49.5101,49.5688,53231.0
2024-03-08 14:05:00,50.68,50.7,50.64,50.66,21079.0,49.5688,49.5883,49.5296,49.5492,21079.0
2024-03-08 14:10:00,50.66,50.72,50.66,50.69,20472.0,49.5492,49.6079,49.5492,49.5785,20472.0
2024-03-08 14:15:00,50.7,50.76,50.68,50.76,20338.0,49.5883,49.647,49.5688,49.647,20338.0
2024-03-08 14:20:00,50.75,50.81,50.75,50.78,24734.0,49.6372,49.6959,49.6372,49.6666,24734.0
2024-03-08 14:25:00,50.78,50.85,50.77,50.81,21044.0,49.6666,49.735,49.6568,49.6959,21044.0
2024-03-08 14:30:00,50.81,50.83,50.76,50.78,32631.0,49.6959,49.7155,49.647,49.6666,32631.0
2024-03-08 14:35:00,50.78,50.79,50.73,50.75,24192.0,49.6666,49.6763,49.6177,49.6372,24192.0
2024-03-08 14:40:00,50.75,50.82,50.73,50.82,38043.0,49.6372,49.7057,49.6177,49.7057,38043.0
2024-03-08 14:45:00,50.82,50.86,50.79,50.79,35163.0,49.7057,49.7448,49.6763,49.6763,35163.0
2024-03-08 14:50:00,50.8,50.85,50.79,50.82,49661.0,49.6861,49.735,49.6763,49.7057,49661.0
2024-03-08 14:55:00,50.82,50.84,50.75,50.79,62243.0,49.7057,49.7253,49.6372,49.6763,62243.0
2024-03-08 15:00:00,50.78,50.79,50.76,50.78,49326.0,49.6666,49.6763,49.647,49.6666,49326.0
2024-03-08 15:05:00,50.78,50.8,50.72,50.73,61616.0,49.6666,49.6861,49.6079,49.6177,61616.0
2024-03-08 15:10:00,50.73,50.74,50.68,50.69,68461.0,49.6177,49.6274,49.5688,49.5785,68461.0
2024-03-08 15:15:00,50.69,50.7,50.6,50.63,91336.0,49.5785,49.5883,49.4905,49.5199,91336.0
2024-03-08 15:20:00,50.63,50.66,50.55,50.6,362242.0,49.5199,49.5492,49.4416,49.4905,362242.0
2024-03-08 15:25:00,50.61,50.65,50.55,50.56,65510.0,49.5003,49.5394,49.4416,49.4514,65510.0
2024-03-08 15:30:00,50.55,50.6,50.51,50.53,255075.0,49.4416,49.4905,49.4025,49.422,255075.0
2024-03-08 15:35:00,50.54,50.54,50.37,50.38,193603.0,49.4318,49.4318,49.2656,49.2753,193603.0
2024-03-08 15:40:00,50.38,50.44,50.36,50.41,268954.0,49.2753,49.334,49.2558,49.3047,268954.0
2024-03-08 15:45:00,50.41,50.56,50.4,50.54,170834.0,49.3047,49.4514,49.2949,49.4318,170834.0
2024-03-08 15:50:00,50.54,50.56,50.47,50.48,222095.0,49.4318,49.4514,49.3634,49.3731,222095.0
2024-03-08 15:55:00,50.47,50.48,50.33,50.38,513581.0,49.3634,49.3731,49.2264,49.2753,513581.0
2024-03-11 09:30:00,50.39,51.07,50.38,51.07,182583.0,49.2851,49.9502,49.2753,49.9502,182583.0
2024-03-11 09:35:00,51.07,51.25,51.02,51.07,101781.0,49.9502,50.1263,49.9013,49.9502,101781.0
2024-03-11 09:40:00,51.04,51.17,50.99,51.11,55221.0,49.9209,50.048,49.872,49.9893,55221.0
2024-03-11 09:45:00,51.11,51.19,51.02,51.03,90625.0,49.9893,50.0676,49.9013,49.9111,90625.0
2024-03-11 09:50:00,51.03,51.11,51.01,51.07,42520.0,49.9111,49.9893,49.8915,49.9502,42520.0
2024-03-11 09:55:00,51.07,51.17,51.01,51.16,61123.0,49.9502,50.048,49.8915,50.0382,61123.0
2024-03-11 10:00:00,51.16,51.32,51.11,51.2,90980.0,50.0382,50.1947,49.9893,50.0774,90980.0
2024-03-11 10:05:00,51.2,51.24,51.16,51.22,58004.0,50.0774,50.1165,50.0382,50.0969,58004.0
2024-03-11 10:10:00,51.22,51.24,51.03,51.04,46074.0,50.0969,50.1165,49.9111,49.9209,46074.0
2024-03-11 10:15:00,51.04,51.22,51.0,51.22,61611.0,49.9209,50.0969,49.8817,50.0969,61611.0
2024-03-11 10:20:00,51.22,51.39,51.21,51.36,105987.0,50.0969,50.2632,50.0871,50.2338,105987.0
2024-03-11 10:25:00,51.36,51.42,51.27,51.33,96125.0,50.2338,50.2925,50.1458,50.2045,96125.0
2024-03-11 10:30:00,51.34,51.48,51.34,51.47,103286.0,50.2143,50.3512,50.2143,50.3414,103286.0
2024-03-11 10:35:00,51.47,51.52,51.37,51.41,84704.0,50.3414,50.3903,50.2436,50.2828,84704.0
2024-03-11 10:40:00,51.41,51.42,51.27,51.29,54513.0,50.2828,50.2925,50.1458,50.1654,54513.0
2024-03-11 10:45:00,51.29,51.36,51.27,51.33,36910.0,50.1654,50.2338,50.1458,50.2045,36910.0
2024-03-11 10:50:00,51.33,51.34,51.15,51.16,37503.0,50.2045,50.2143,50.0285,50.0382,37503.0
2024-03-11 10:55:00,51.15,51.2,51.14,51.16,56845.0,50.0285,50.0774,50.0187,50.0382,56845.0
2024-03-11 11:00:00,51.16,51.17,51.1,51.11,76040.0,50.0382,50.048,49.9795,49.9893,76040.0
2024-03-11 11:05:00,51.11,51.21,51.06,51.19,157122.0,49.9893,50.0871,49.9404,50.0676,157122.0
2024-03-11 11:10:00,51.19,51.22,51.1,51.16,62354.0,50.0676,50.0969,49.9795,50.0382,62354.0
2024-03-11 11:15:00,51.15,51.25,51.12,51.25,33569.0,50.0285,50.1263,49.9991,50.1263,33569.0
2024-03-11 11:20:00,51.24,51.31,51.23,51.3,24074.0,50.1165,50.1849,50.1067,50.1752,24074.0
2024-03-11 11:25:00,51.3,51.3,51.25,51.26,26980.0,50.1752,50.1752,50.1263,50.136,26980.0
2024-03-11 11:30:00,51.23,51.27,51.19,51.23,56889.0,50.1067,50.1458,50.0676,50.1067,56889.0
2024-03-11 11:35:00,51.23,51.25,51.19,51.25,35993.0,50.1067,50.1263,50.0676,50.1263,35993.0
2024-03-11 11:40:00,51.26,51.3,51.24,51.3,31395.0,50.136,50.1752,50.1165,50.1752,31395.0
2024-03-11 11:45:00,51.3,51.33,51.25,51.26,36952.0,50.1752,50.2045,50.1263,50.136,36952.0
2024-03-11 11:50:00,51.26,51.31,51.25,51.3,25583.0,50.136,50.1849,50.1263,50.1752,25583.0
2024-03-11 11:55:00,51.3,51.3,51.25,51.26,25957.0,50.1752,50.1752,50.1263,50.136,25957.0
2024-03-11 12:00:00,51.26,51.35,51.24,51.3,46990.0,50.136,50.2241,50.1165,50.1752,46990.0
2024-03-11 12:05:00,51.3,51.35,51.3,51.3,15308.0,50.1752,50.2241,50.1752,50.1752,15308.0
2024-03-11 12:10:00,51.31,51.33,51.24,51.32,29631.0,50.1849,50.2045,50.1165,50.1947,29631.0
2024-03-11 12:15:00,51.32,51.33,51.24,51.26,23755.0,50.1947,50.2045,50.1165,50.136,23755.0
2024-03-11 12:20:00,51.27,51.35,51.26,51.35,21059.0,50.1458,50.2241,50.136,50.2241,21059.0
2024-03-11 12:25:00,51.34,51.34,51.3,51.3,58163.0,50.2143,50.2143,50.1752,50.1752,58163.0
2024-03-11 12:30:00,51.3,51.31,51.26,51.27,36842.0,50.1752,50.1849,50.136,50.1458,36842.0
2024-03-11 12:35:00,51.26,51.26,51.19,51.23,39607.0,50.136,50.136,50.0676,50.1067,39607.0
2024-03-11 12:40:00,51.23,51.27,51.21,51.27,27628.0,50.1067,50.1458,50.0871,50.1458,27628.0
2024-03-11 12:45:00,51.27,51.3,51.26,51.3,25801.0,50.1458,50.1752,50.136,50.1752,25801.0
2024-03-11 12:50:00,51.3,51.3,51.25,51.25,36851.0,50.1752,50.1752,50.1263,50.1263,36851.0
2024-03-11 12:55:00,51.26,51.28,51.19,51.23,24198.0,50.136,50.1556,50.0676,50.1067,24198.0
2024-03-11 13:00:00,51.23,51.25,51.19,51.25,22227.0,50.1067,50.1263,50.0676,50.1263,22227.0
2024-03-11 13:05:00,51.25,51.29,51.23,51.24,57504.0,50.1263,50.1654,50.1067,50.1165,57504.0
2024-03-11 13:10:00,51.23,51.24,51.15,51.16,33503.0,50.1067,50.1165,50.0285,50.0382,33503.0
2024-03-11 13:15:00,51.16,51.23,51.12,51.23,42620.0,50.0382,50.1067,49.9991,50.1067,42620.0
2024-03-11 13:20:00,51.23,51.27,51.21,51.23,34959.0,50.1067,50.1458,50.0871,50.1067,34959.0
2024-03-11 13:25:00,51.23,51.28,51.23,51.27,15756.0,50.1067,50.1556,50.1067,50.1458,15756.0
2024-03-11 13:30:00,51.27,51.37,51.26,51.36,47081.0,50.1458,50.2436,50.136,50.2338,47081.0
2024-03-11 13:35:00,51.36,51.47,51.35,51.47,68214.0,50.2338,50.3414,50.2241,50.3414,68214.0
2024-03-11 13:40:00,51.48,51.48,51.34,51.41,88869.0,50.3512,50.3512,50.2143,50.2828,88869.0
2024-03-11 13:45:00,51.41,51.47,51.39,51.4,43779.0,50.2828,50.3414,50.2632,50.273,43779.0
2024-03-11 13:50:00,51.39,51.43,51.38,51.42,33544.0,50.2632,50.3023,50.2534,50.2925,33544.0
2024-03-11 13:55:00,51.42,51.43,51.39,51.4,36473.0,50.2925,50.3023,50.2632,50.273,36473.0
2024-03-11 14:00:00,51.4,51.5,51.38,51.43,72763.0,50.273,50.3708,50.2534,50.3023,72763.0
2024-03-11 14:05:00,51.44,51.54,51.43,51.53,81845.0,50.3121,50.4099,50.3023,50.4001,81845.0
2024-03-11 14:10:00,51.53,51.63,51.51,51.63,161477.0,50.4001,50.4979,50.3806,50.4979,161477.0
2024-03-11 14:15:00,51.63,51.67,51.59,51.64,70114.0,50.4979,50.5371,50.4588,50.5077,70114.0
2024-03-11 14:20:00,51.64,51.74,51.62,51.73,69602.0,50.5077,50.6055,50.4881,50.5957,69602.0
2024-03-11 14:25:00,51.73,51.81,51.66,51.79,79971.0,50.5957,50.674,50.5273,50.6544,79971.0
2024-03-11 14:30:00,51.79,51.8,51.68,51.7,208732.0,50.6544,50.6642,50.5468,50.5664,208732.0
2024-03-11 14:35:00,51.69,51.91,51.67,51.85,124572.0,50.5566,50.7718,50.5371,50.7131,124572.0
2024-03-11 14:40:00,51.85,51.95,51.83,51.85,230040.0,50.7131,50.8109,50.6935,50.7131,230040.0
2024-03-11 14:45:00,51.84,51.92,51.83,51.87,114046.0,50.7033,50.7816,50.6935,50.7327,114046.0
2024-03-11 14:50:00,51.88,51.9,51.82,51.88,113841.0,50.7424,50.762,50.6838,50.7424,113841.0
2024-03-11 14:55:00,51.88,51.88,51.79,51.79,56042.0,50.7424,50.7424,50.6544,50.6544,56042.0
2024-03-11 15:00:00,51.78,51.78,51.72,51.77,115795.0,50.6446,50.6446,50.586,50.6349,115795.0
2024-03-11 15:05:00,51.77,51.82,51.74,51.81,75914.0,50.6349,50.6838,50.6055,50.674,75914.0
2024-03-11 15:10:00,51.8,51.88,51.77,51.84,135554.0,50.6642,50.7424,50.6349,50.7033,135554.0
2024-03-11 15:15:00,51.84,51.89,51.8,51.8,84854.0,50.7033,50.7522,50.6642,50.6642,84854.0
2024-03-11 15:20:00,51.8,51.85,51.73,51.73,93867.0,50.6642,50.7131,50.5957,50.5957,93867.0
2024-03-11 15:25:00,51.73,51.84,51.73,51.82,84467.0,50.5957,50.7033,50.5957,50.6838,84467.0
2024-03-11 15:30:00,51.81,51.81,51.75,51.79,88574.0,50.674,50.674,50.6153,50.6544,88574.0
2024-03-11 15:35:00,51.79,51.85,51.69,51.71,121104.0,50.6544,50.7131,50.5566,50.5762,121104.0
2024-03-11 15:40:00,51.71,51.9,51.7,51.87,135036.0,50.5762,50.762,50.5664,50.7327,135036.0
2024-03-11 15:45:00,51.87,51.89,51.69,51.69,133589.0,50.7327,50.7522,50.5566,50.5566,133589.0
2024-03-11 15:50:00,51.68,51.69,51.53,51.57,372196.0,50.5468,50.5566,50.4001,50.4392,372196.0
2024-03-11 15:55:00,51.56,51.6,51.49,51.57,684315.0,50.4295,50.4686,50.361,50.4392,684315.0
2024-03-12 09:30:00,51.73,51.93,51.68,51.68,81206.0,50.5957,50.7914,50.5468,50.5468,81206.0
2024-03-12 09:35:00,51.68,51.7,51.28,51.43,61968.0,50.5468,50.5664,50.1556,50.3023,61968.0
2024-03-12 09:40:00,51.43,51.51,51.33,51.42,34711.0,50.3023,50.3806,50.2045,50.2925,34711.0
2024-03-12 09:45:00,51.46,51.46,51.27,51.27,54888.0,50.3317,50.3317,50.1458,50.1458,54888.0
2024-03-12 09:50:00,51.27,51.29,51.02,51.03,72849.0,50.1458,50.1654,49.9013,49.9111,72849.0
2024-03-12 09:55:00,51.04,51.21,51.01,51.08,114482.0,49.9209,50.0871,49.8915,49.96,114482.0
2024-03-12 10:00:00,51.08,51.09,50.9,50.98,103455.0,49.96,49.9698,49.7839,49.8622,103455.0
2024-03-12 10:05:00,51.01,51.06,50.97,51.0,57094.0,49.8915,49.9404,49.8524,49.8817,57094.0
2024-03-12 10:10:00,50.99,51.09,50.76,51.09,73017.0,49.872,49.9698,49.647,49.9698,73017.0
2024-03-12 10:15:00,51.1,51.21,51.07,51.16,48588.0,49.9795,50.0871,49.9502,50.0382,48588.0
2024-03-12 10:20:00,51.16,51.18,51.08,51.12,29116.0,50.0382,50.0578,49.96,49.9991,29116.0
2024-03-12 10:25:00,51.12,51.12,51.03,51.08,32560.0,49.9991,49.9991,49.9111,49.96,32560.0
2024-03-12 10:30:00,51.07,51.18,51.06,51.09,38343.0,49.9502,50.0578,49.9404,49.9698,38343.0
2024-03-12 10:35:00,51.1,51.15,51.03,51.12,32860.0,49.9795,50.0285,49.9111,49.9991,32860.0
2024-03-12 10:40:00,51.11,51.12,51.03,51.09,21102.0,49.9893,49.9991,49.9111,49.9698,21102.0
2024-03-12 10:45:00,51.08,51.14,51.07,51.11,40289.0,49.96,50.0187,49.9502,49.9893,40289.0
2024-03-12 10:50:00,51.1,51.12,51.03,51.12,18805.0,49.9795,49.9991,49.9111,49.9991,18805.0
2024-03-12 10:55:00,51.13,51.14,51.03,51.07,17088.0,50.0089,50.0187,49.9111,49.9502,17088.0
2024-03-12 11:00:00,51.06,51.06,50.99,51.0,19271.0,49.9404,49.9404,49.872,49.8817,19271.0
2024-03-12 11:05:00,51.0,51.09,51.0,51.05,40865.0,49.8817,49.9698,49.8817,49.9306,40865.0
2024-03-12 11:10:00,51.04,51.09,51.03,51.05,18248.0,49.9209,49.9698,49.9111,49.9306,18248.0
2024-03-12 11:15:00,51.05,51.1,51.04,51.07,30525.0,49.9306,49.9795,49.9209,49.9502,30525.0
2024-03-12 11:20:00,51.08,51.09,50.95,51.04,33678.0,49.96,49.9698,49.8328,49.9209,33678.0
2024-03-12 11:25:00,51.04,51.07,50.98,50.98,32775.0,49.9209,49.9502,49.8622,49.8622,32775.0
2024-03-12 11:30:00,50.98,51.0,50.92,50.96,49385.0,49.8622,49.8817,49.8035,49.8426,49385.0
2024-03-12 11:35:00,50.96,51.06,50.94,51.02,40940.0,49.8426,49.9404,49.8231,49.9013,40940.0
2024-03-12 11:40:00,51.01,51.02,50.93,50.94,37594.0,49.8915,49.9013,49.8133,49.8231,37594.0
2024-03-12 11:45:00,50.93,51.08,50.93,51.0,49362.0,49.8133,49.96,49.8133,49.8817,49362.0
2024-03-12 11:50:00,51.0,51.03,50.97,51.01,25241.0,49.8817,49.9111,49.8524,49.8915,25241.0
2024-03-12 11:55:00,51.01,51.12,50.98,51.08,41100.0,49.8915,49.9991,49.8622,49.96,41100.0
2024-03-12 12:00:00,51.08,51.63,51.04,51.26,1092511.0,49.96,50.4979,49.9209,50.136,1092511.0
2024-03-12 12:05:00,51.27,51.31,51.1,51.3,162444.0,50.1458,50.1849,49.9795,50.1752,162444.0
2024-03-12 12:10:00,51.24,51.29,51.08,51.13,95553.0,50.1165,50.1654,49.96,50.0089,95553.0
2024-03-12 12:15:00,51.12,51.18,51.07,51.09,55727.0,49.9991,50.0578,49.9502,49.9698,55727.0
2024-03-12 12:20:00,51.09,51.13,51.0,51.08,67644.0,49.9698,50.0089,49.8817,49.96,67644.0
2024-03-12 12:25:00,51.07,51.08,50.92,50.94,58560.0,49.9502,49.96,49.8035,49.8231,58560.0
2024-03-12 12:30:00,50.94,51.06,50.91,51.05,51603.0,49.8231,49.9404,49.7937,49.9306,51603.0
2024-03-12 12:35:00,51.05,51.11,51.04,51.11,45527.0,49.9306,49.9893,49.9209,49.9893,45527.0
2024-03-12 12:40:00,51.11,51.14,51.07,51.1,38343.0,49.9893,50.0187,49.9502,49.9795,38343.0
2024-03-12 12:45:00,51.11,51.11,50.99,51.04,41966.0,49.9893,49.9893,49.872,49.9209,41966.0
2024-03-12 12:50:00,51.03,51.07,51.01,51.03,30789.0,49.9111,49.9502,49.8915,49.9111,30789.0
2024-03-12 12:55:00,51.04,51.04,50.95,50.96,33405.0,49.9209,49.9209,49.8328,49.8426,33405.0
2024-03-12 13:00:00,50.96,50.96,50.88,50.88,53255.0,49.8426,49.8426,49.7644,49.7644,53255.0
2024-03-12 13:05:00,50.89,50.9,50.82,50.84,24022.0,49.7742,49.7839,49.7057,49.7253,24022.0
2024-03-12 13:10:00,50.83,50.92,50.82,50.92,27415.0,49.7155,49.8035,49.7057,49.8035,27415.0
2024-03-12 13:15:00,50.91,50.96,50.88,50.95,37373.0,49.7937,49.8426,49.7644,49.8328,37373.0
2024-03-12 13:20:00,50.95,51.05,50.94,51.01,38283.0,49.8328,49.9306,49.8231,49.8915,38283.0
2024-03-12 13:25:00,51.01,51.02,50.93,50.93,31313.0,49.8915,49.9013,49.8133,49.8133,31313.0
2024-03-12 13:30:00,50.93,50.95,50.89,50.94,37235.0,49.8133,49.8328,49.7742,49.8231,37235.0
2024-03-12 13:35:00,50.94,50.95,50.87,50.87,42233.0,49.8231,49.8328,49.7546,49.7546,42233.0
2024-03-12 13:40:00,50.87,50.89,50.85,50.86,49869.0,49.7546,49.7742,49.735,49.7448,49869.0
2024-03-12 13:45:00,50.87,50.87,50.81,50.83,25728.0,49.7546,49.7546,49.6959,49.7155,25728.0
2024-03-12 13:50:00,50.83,50.87,50.79,50.85,31477.0,49.7155,49.7546,49.6763,49.735,31477.0
2024-03-12 13:55:00,50.85,50.9,50.84,50.88,25040.0,49.735,49.7839,49.7253,49.7644,25040.0
2024-03-12 14:00:00,50.89,50.89,50.76,50.77,33285.0,49.7742,49.7742,49.647,49.6568,33285.0
2024-03-12 14:05:00,50.77,50.78,50.71,50.72,43906.0,49.6568,49.6666,49.5981,49.6079,43906.0
2024-03-12 14:10:00,50.72,50.74,50.68,50.72,54469.0,49.6079,49.6274,49.5688,49.6079,54469.0
2024-03-12 14:15:00,50.72,50.78,50.7,50.77,49567.0,49.6079,49.6666,49.5883,49.6568,49567.0
2024-03-12 14:20:00,50.77,50.91,50.77,50.9,38543.0,49.6568,49.7937,49.6568,49.7839,38543.0
2024-03-12 14:25:00,50.89,50.91,50.87,50.89,20862.0,49.7742,49.7937,49.7546,49.7742,20862.0
2024-03-12 14:30:00,50.89,50.93,50.83,50.92,59135.0,49.7742,49.8133,49.7155,49.8035,59135.0
2024-03-12 14:35:00,50.91,50.95,50.88,50.94,46092.0,49.7937,49.8328,49.7644,49.8231,46092.0
2024-03-12 14:40:00,50.94,50.96,50.87,50.87,46826.0,49.8231,49.8426,49.7546,49.7546,46826.0
2024-03-12 14:45:00,50.87,50.9,50.84,50.89,29631.0,49.7546,49.7839,49.7253,49.7742,29631.0
2024-03-12 14:50:00,50.89,50.93,50.85,50.86,42887.0,49.7742,49.8133,49.735,49.7448,42887.0
2024-03-12 14:55:00,50.85,50.89,50.82,50.87,43603.0,49.735,49.7742,49.7057,49.7546,43603.0
2024-03-12 15:00:00,50.87,50.9,50.85,50.88,48705.0,49.7546,49.7839,49.735,49.7644,48705.0
2024-03-12 15:05:00,50.87,50.88,50.82,50.84,38291.0,49.7546,49.7644,49.7057,49.7253,38291.0
2024-03-12 15:10:00,50.84,50.85,50.8,50.85,49074.0,49.7253,49.735,49.6861,49.735,49074.0
2024-03-12 15:15:00,50.84,50.88,50.83,50.88,48221.0,49.7253,49.7644,49.7155,49.7644,48221.0
2024-03-12 15:20:00,50.88,50.9,50.85,50.86,53906.0,49.7644,49.7839,49.735,49.7448,53906.0
2024-03-12 15:25:00,50.87,50.9,50.86,50.88,47107.0,49.7546,49.7839,49.7448,49.7644,47107.0
2024-03-12 15:30:00,50.89,50.89,50.82,50.89,83605.0,49.7742,49.7742,49.7057,49.7742,83605.0
2024-03-12 15:35:00,50.88,50.97,50.87,50.96,93192.0,49.7644,49.8524,49.7546,49.8426,93192.0
2024-03-12 15:40:00,50.96,50.96,50.77,50.79,99990.0,49.8426,49.8426,49.6568,49.6763,99990.0
2024-03-12 15:45:00,50.79,51.01,50.77,50.98,136213.0,49.6763,49.8915,49.6568,49.8622,136213.0
2024-03-12 15:50:00,50.98,50.98,50.84,50.86,209164.0,49.8622,49.8622,49.7253,49.7448,209164.0
2024-03-12 15:55:00,50.83,50.94,50.83,50.92,495296.0,49.7155,49.8231,49.7155,49.8035,495296.0
2024-03-13 09:30:00,51.13,51.6,51.09,51.58,88231.0,50.0089,50.4686,49.9698,50.449,88231.0
2024-03-13 09:35:00,51.6,51.74,51.44,51.74,68942.0,50.4686,50.6055,50.3121,50.6055,68942.0
2024-03-13 09:40:00,51.75,51.77,51.51,51.54,43719.0,50.6153,50.6349,50.3806,50.4099,43719.0
2024-03-13 09:45:00,51.54,51.69,51.53,51.61,68445.0,50.4099,50.5566,50.4001,50.4784,68445.0
2024-03-13 09:50:00,51.58,51.63,51.53,51.62,33551.0,50.449,50.4979,50.4001,50.4881,33551.0
2024-03-13 09:55:00,51.62,51.64,51.55,51.6,37067.0,50.4881,50.5077,50.4197,50.4686,37067.0
2024-03-13 10:00:00,51.6,51.75,51.6,51.64,65316.0,50.4686,50.6153,50.4686,50.5077,65316.0
2024-03-13 10:05:00,51.64,51.89,51.64,51.76,73137.0,50.5077,50.7522,50.5077,50.6251,73137.0
2024-03-13 10:10:00,51.74,51.95,51.7,51.91,62317.0,50.6055,50.8109,50.5664,50.7718,62317.0
2024-03-13 10:15:00,51.9,51.92,51.75,51.76,45848.0,50.762,50.7816,50.6153,50.6251,45848.0
2024-03-13 10:20:00,51.76,51.92,51.76,51.86,70875.0,50.6251,50.7816,50.6251,50.7229,70875.0
2024-03-13 10:25:00,51.88,51.95,51.86,51.91,44883.0,50.7424,50.8109,50.7229,50.7718,44883.0
2024-03-13 10:30:00,51.92,51.95,51.89,51.92,28698.0,50.7816,50.8109,50.7522,50.7816,28698.0
2024-03-13 10:35:00,51.91,51.93,51.88,51.91,17658.0,50.7718,50.7914,50.7424,50.7718,17658.0
2024-03-13 10:40:00,51.91,51.93,51.87,51.91,56706.0,50.7718,50.7914,50.7327,50.7718,56706.0
2024-03-13 10:45:00,51.91,51.99,51.9,51.98,58835.0,50.7718,50.85,50.762,50.8403,58835.0
2024-03-13 10:50:00,51.98,52.12,51.98,52.03,172938.0,50.8403,50.9772,50.8403,50.8892,172938.0
2024-03-13 10:55:00,52.04,52.14,52.03,52.13,68265.0,50.8989,50.9967,50.8892,50.987,68265.0
2024-03-13 11:00:00,52.13,52.23,52.05,52.13,103519.0,50.987,51.0848,50.9087,50.987,103519.0
2024-03-13 11:05:00,52.13,52.23,52.1,52.18,63890.0,50.987,51.0848,50.9576,51.0359,63890.0
2024-03-13 11:10:00,52.18,52.23,52.14,52.23,44549.0,51.0359,51.0848,50.9967,51.0848,44549.0
2024-03-13 11:15:00,52.22,52.37,52.21,52.33,109915.0,51.075,51.2217,51.0652,51.1826,109915.0
2024-03-13 11:20:00,52.33,52.4,52.27,52.32,147012.0,51.1826,51.251,51.1239,51.1728,147012.0
2024-03-13 11:25:00,52.3,52.32,52.14,52.28,111912.0,51.1532,51.1728,50.9967,51.1337,111912.0
2024-03-13 11:30:00,52.28,52.36,52.24,52.32,67350.0,51.1337,51.2119,51.0946,51.1728,67350.0
2024-03-13 11:35:00,52.32,52.38,52.28,52.32,38543.0,51.1728,51.2315,51.1337,51.1728,38543.0
2024-03-13 11:40:00,52.34,52.35,52.22,52.22,36424.0,51.1924,51.2021,51.075,51.075,36424.0
2024-03-13 11:45:00,52.21,52.21,52.14,52.2,46273.0,51.0652,51.0652,50.9967,51.0554,46273.0
2024-03-13 11:50:00,52.2,52.3,52.2,52.3,107040.0,51.0554,51.1532,51.0554,51.1532,107040.0
2024-03-13 11:55:00,52.31,52.31,52.13,52.15,67956.0,51.163,51.163,50.987,51.0065,67956.0
2024-03-13 12:00:00,52.15,52.26,52.14,52.23,40481.0,51.0065,51.1141,50.9967,51.0848,40481.0
2024-03-13 12:05:00,52.23,52.25,52.18,52.19,21425.0,51.0848,51.1043,51.0359,51.0456,21425.0
2024-03-13 12:10:00,52.19,52.21,52.17,52.17,32598.0,51.0456,51.0652,51.0261,51.0261,32598.0
2024-03-13 12:15:00,52.18,52.26,52.16,52.26,44111.0,51.0359,51.1141,51.0163,51.1141,44111.0
2024-03-13 12:20:00,52.26,52.26,52.18,52.22,43245.0,51.1141,51.1141,51.0359,51.075,43245.0
2024-03-13 12:25:00,52.22,52.32,52.2,52.32,31214.0,51.075,51.1728,51.0554,51.1728,31214.0
2024-03-13 12:30:00,52.32,52.32,52.16,52.25,53491.0,51.1728,51.1728,51.0163,51.1043,53491.0
2024-03-13 12:35:00,52.25,52.27,52.2,52.23,36631.0,51.1043,51.1239,51.0554,51.0848,36631.0
2024-03-13 12:40:00,52.23,52.29,52.23,52.28,24645.0,51.0848,51.1435,51.0848,51.1337,24645.0
2024-03-13 12:45:00,52.29,52.31,52.25,52.28,30895.0,51.1435,51.163,51.1043,51.1337,30895.0
2024-03-13 12:50:00,52.28,52.28,52.23,52.27,13174.0,51.1337,51.1337,51.0848,51.1239,13174.0
2024-03-13 12:55:00,52.27,52.28,52.18,52.22,44992.0,51.1239,51.1337,51.0359,51.075,44992.0
2024-03-13 13:00:00,52.21,52.25,52.18,52.2,48368.0,51.0652,51.1043,51.0359,51.0554,48368.0
2024-03-13 13:05:00,52.19,52.34,52.19,52.33,43080.0,51.0456,51.1924,51.0456,51.1826,43080.0
2024-03-13 13:10:00,52.33,52.44,52.31,52.41,93167.0,51.1826,51.2902,51.163,51.2608,93167.0
2024-03-13 13:15:00,52.41,52.49,52.36,52.36,123335.0,51.2608,51.3391,51.2119,51.2119,123335.0
2024-03-13 13:20:00,52.35,52.46,52.32,52.41,40946.0,51.2021,51.3097,51.1728,51.2608,40946.0
2024-03-13 13:25:00,52.42,52.47,52.4,52.44,38675.0,51.2706,51.3195,51.251,51.2902,38675.0
2024-03-13 13:30:00,52.43,52.48,52.38,52.39,51427.0,51.2804,51.3293,51.2315,51.2413,51427.0
2024-03-13 13:35:00,52.4,52.41,52.36,52.38,25608.0,51.251,51.2608,51.2119,51.2315,25608.0
2024-03-13 13:40:00,52.37,52.42,52.37,52.41,40415.0,51.2217,51.2706,51.2217,51.2608,40415.0
2024-03-13 13:45:00,52.41,52.47,52.39,52.45,41444.0,51.2608,51.3195,51.2413,51.2999,41444.0
2024-03-13 13:50:00,52.44,52.45,52.42,52.45,25796.0,51.2902,51.2999,51.2706,51.2999,25796.0
2024-03-13 13:55:00,52.45,52.48,52.42,52.44,38804.0,51.2999,51.3293,51.2706,51.2902,38804.0
2024-03-13 14:00:00,52.43,52.43,52.34,52.37,50086.0,51.2804,51.2804,51.1924,51.2217,50086.0
2024-03-13 14:05:00,52.37,52.37,52.31,52.37,34513.0,51.2217,51.2217,51.163,51.2217,34513.0
2024-03-13 14:10:00,52.37,52.37,52.33,52.35,33173.0,51.2217,51.2217,51.1826,51.2021,33173.0
2024-03-13 14:15:00,52.34,52.37,52.33,52.35,31942.0,51.1924,51.2217,51.1826,51.2021,31942.0
2024-03-13 14:20:00,52.36,52.36,52.28,52.32,41966.0,51.2119,51.2119,51.1337,51.1728,41966.0
2024-03-13 14:25:00,52.32,52.36,52.3,52.36,41263.0,51.1728,51.2119,51.1532,51.2119,41263.0
2024-03-13 14:30:00,52.37,52.39,52.33,52.37,38939.0,51.2217,51.2413,51.1826,51.2217,38939.0
2024-03-13 14:35:00,52.38,52.38,52.33,52.34,33612.0,51.2315,51.2315,51.1826,51.1924,33612.0
2024-03-13 14:40:00,52.34,52.34,52.3,52.32,45158.0,51.1924,51.1924,51.1532,51.1728,45158.0
2024-03-13 14:45:00,52.32,52.33,52.29,52.31,33009.0,51.1728,51.1826,51.1435,51.163,33009.0
2024-03-13 14:50:00,52.32,52.34,52.3,52.34,31212.0,51.1728,51.1924,51.1532,51.1924,31212.0
2024-03-13 14:55:00,52.34,52.35,52.29,52.34,51929.0,51.1924,51.2021,51.1435,51.1924,51929.0
2024-03-13 15:00:00,52.33,52.34,52.3,52.33,77980.0,51.1826,51.1924,51.1532,51.1826,77980.0
2024-03-13 15:05:00,52.33,52.47,52.32,52.46,236795.0,51.1826,51.3195,51.1728,51.3097,236795.0
2024-03-13 15:10:00,52.46,52.47,52.39,52.44,107952.0,51.3097,51.3195,51.2413,51.2902,107952.0
2024-03-13 15:15:00,52.44,52.5,52.42,52.47,70425.0,51.2902,51.3489,51.2706,51.3195,70425.0
2024-03-13 15:20:00,52.47,52.47,52.33,52.34,142924.0,51.3195,51.3195,51.1826,51.1924,142924.0
2024-03-13 15:25:00,52.34,52.35,52.14,52.19,82217.0,51.1924,51.2021,50.9967,51.0456,82217.0
2024-03-13 15:30:00,52.2,52.25,52.14,52.22,105926.0,51.0554,51.1043,50.9967,51.075,105926.0
2024-03-13 15:35:00,52.22,52.42,52.17,52.37,174037.0,51.075,51.2706,51.0261,51.2217,174037.0
2024-03-13 15:40:00,52.37,52.42,52.29,52.4,257396.0,51.2217,51.2706,51.1435,51.251,257396.0
2024-03-13 15:45:00,52.4,52.48,52.36,52.41,235380.0,51.251,51.3293,51.2119,51.2608,235380.0
2024-03-13 15:50:00,52.41,52.5,52.34,52.47,492481.0,51.2608,51.3489,51.1924,51.3195,492481.0
2024-03-13 15:55:00,52.48,52.5,52.37,52.4,905834.0,51.3293,51.3489,51.2217,51.251,905834.0
2024-03-14 09:30:00,52.49,52.82,52.45,52.62,129350.0,51.3391,51.6618,51.2999,51.4662,129350.0
2024-03-14 09:35:00,52.67,52.72,52.6,52.66,39329.0,51.5151,51.564,51.4467,51.5053,39329.0
2024-03-14 09:40:00,52.66,52.67,52.5,52.53,124216.0,51.5053,51.5151,51.3489,51.3782,124216.0
2024-03-14 09:45:00,52.55,52.75,52.51,52.57,110394.0,51.3978,51.5934,51.3586,51.4173,110394.0
2024-03-14 09:50:00,52.57,52.62,52.45,52.54,88491.0,51.4173,51.4662,51.2999,51.388,88491.0
2024-03-14 09:55:00,52.55,52.56,52.44,52.5,56339.0,51.3978,51.4075,51.2902,51.3489,56339.0
2024-03-14 10:00:00,52.5,52.63,52.49,52.6,86762.0,51.3489,51.476,51.3391,51.4467,86762.0
2024-03-14 10:05:00,52.6,52.66,52.59,52.62,43088.0,51.4467,51.5053,51.4369,51.4662,43088.0
2024-03-14 10:10:00,52.62,52.62,52.5,52.52,78942.0,51.4662,51.4662,51.3489,51.3684,78942.0
2024-03-14 10:15:00,52.54,52.62,52.5,52.6,55535.0,51.388,51.4662,51.3489,51.4467,55535.0
2024-03-14 10:20:00,52.61,52.68,52.58,52.66,52069.0,51.4564,51.5249,51.4271,51.5053,52069.0
2024-03-14 10:25:00,52.66,52.67,52.58,52.58,55422.0,51.5053,51.5151,51.4271,51.4271,55422.0
2024-03-14 10:30:00,52.58,52.72,52.57,52.69,74333.0,51.4271,51.564,51.4173,51.5347,74333.0
2024-03-14 10:35:00,52.69,52.74,52.54,52.55,77509.0,51.5347,51.5836,51.388,51.3978,77509.0
2024-03-14 10:40:00,52.55,52.59,52.5,52.53,61595.0,51.3978,51.4369,51.3489,51.3782,61595.0
2024-03-14 10:45:00,52.53,52.61,52.52,52.58,61043.0,51.3782,51.4564,51.3684,51.4271,61043.0
2024-03-14 10:50:00,52.57,52.59,52.52,52.59,71518.0,51.4173,51.4369,51.3684,51.4369,71518.0
2024-03-14 10:55:00,52.59,52.59,52.43,52.44,105315.0,51.4369,51.4369,51.2804,51.2902,105315.0
2024-03-14 11:00:00,52.44,52.53,52.43,52.48,97243.0,51.2902,51.3782,51.2804,51.3293,97243.0
2024-03-14 11:05:00,52.48,52.53,52.41,52.42,53015.0,51.3293,51.3782,51.2608,51.2706,53015.0
2024-03-14 11:10:00,52.43,52.45,52.35,52.45,57119.0,51.2804,51.2999,51.2021,51.2999,57119.0
2024-03-14 11:15:00,52.45,52.45,52.34,52.4,42880.0,51.2999,51.2999,51.1924,51.251,42880.0
2024-03-14 11:20:00,52.4,52.41,52.28,52.3,54220.0,51.251,51.2608,51.1337,51.1532,54220.0
2024-03-14 11:25:00,52.3,52.34,52.25,52.33,48255.0,51.1532,51.1924,51.1043,51.1826,48255.0
2024-03-14 11:30:00,52.32,52.32,52.09,52.13,62773.0,51.1728,51.1728,50.9478,50.987,62773.0
2024-03-14 11:35:00,52.14,52.23,52.12,52.22,46085.0,50.9967,51.0848,50.9772,51.075,46085.0
2024-03-14 11:40:00,52.22,52.25,52.15,52.2,31145.0,51.075,51.1043,51.0065,51.0554,31145.0
2024-03-14 11:45:00,52.21,52.22,52.11,52.12,34067.0,51.0652,51.075,50.9674,50.9772,34067.0
2024-03-14 11:50:00,52.12,52.19,52.11,52.15,46786.0,50.9772,51.0456,50.9674,51.0065,46786.0
2024-03-14 11:55:00,52.15,52.19,52.06,52.19,48205.0,51.0065,51.0456,50.9185,51.0456,48205.0
2024-03-14 12:00:00,52.19,52.2,52.11,52.13,46864.0,51.0456,51.0554,50.9674,50.987,46864.0
2024-03-14 12:05:00,52.12,52.12,52.03,52.09,43331.0,50.9772,50.9772,50.8892,50.9478,43331.0
2024-03-14 12:10:00,52.09,52.1,52.04,52.05,37940.0,50.9478,50.9576,50.8989,50.9087,37940.0
2024-03-14 12:15:00,52.05,52.09,51.97,51.99,57283.0,50.9087,50.9478,50.8305,50.85,57283.0
2024-03-14 12:20:00,51.99,52.11,51.97,52.07,40486.0,50.85,50.9674,50.8305,50.9283,40486.0
2024-03-14 12:25:00,52.08,52.18,52.07,52.16,25887.0,50.9381,51.0359,50.9283,51.0163,25887.0
2024-03-14 12:30:00,52.16,52.23,52.14,52.18,27273.0,51.0163,51.0848,50.9967,51.0359,27273.0
2024-03-14 12:35:00,52.18,52.2,52.14,52.16,28451.0,51.0359,51.0554,50.9967,51.0163,28451.0
2024-03-14 12:40:00,52.16,52.19,52.14,52.19,23692.0,51.0163,51.0456,50.9967,51.0456,23692.0
2024-03-14 12:45:00,52.19,52.26,52.17,52.26,35571.0,51.0456,51.1141,51.0261,51.1141,35571.0
2024-03-14 12:50:00,52.26,52.28,52.23,52.26,22798.0,51.1141,51.1337,51.0848,51.1141,22798.0
2024-03-14 12:55:00,52.26,52.27,52.2,52.25,32548.0,51.1141,51.1239,51.0554,51.1043,32548.0
2024-03-14 13:00:00,52.24,52.3,52.23,52.28,36346.0,51.0946,51.1532,51.0848,51.1337,36346.0
2024-03-14 13:05:00,52.27,52.32,52.26,52.3,44704.0,51.1239,51.1728,51.1141,51.1532,44704.0
2024-03-14 13:10:00,52.3,52.33,52.24,52.26,47193.0,51.1532,51.1826,51.0946,51.1141,47193.0
2024-03-14 13:15:00,52.26,52.28,52.22,52.23,44411.0,51.1141,51.1337,51.075,51.0848,44411.0
2024-03-14 13:20:00,52.23,52.24,52.16,52.18,25752.0,51.0848,51.0946,51.0163,51.0359,25752.0
2024-03-14 13:25:00,52.18,52.18,52.08,52.09,25873.0,51.0359,51.0359,50.9381,50.9478,25873.0
2024-03-14 13:30:00,52.09,52.1,52.03,52.1,35221.0,50.9478,50.9576,50.8892,50.9576,35221.0
2024-03-14 13:35:00,52.09,52.16,52.06,52.16,30307.0,50.9478,51.0163,50.9185,51.0163,30307.0
2024-03-14 13:40:00,52.16,52.24,52.15,52.24,31001.0,51.0163,51.0946,51.0065,51.0946,31001.0
2024-03-14 13:45:00,52.24,52.27,52.22,52.26,31866.0,51.0946,51.1239,51.075,51.1141,31866.0
2024-03-14 13:50:00,52.26,52.26,52.2,52.22,25198.0,51.1141,51.1141,51.0554,51.075,25198.0
2024-03-14 13:55:00,52.22,52.23,52.18,52.2,30486.0,51.075,51.0848,51.0359,51.0554,30486.0
2024-03-14 14:00:00,52.2,52.3,52.17,52.3,30882.0,51.0554,51.1532,51.0261,51.1532,30882.0
2024-03-14 14:05:00,52.3,52.37,52.28,52.37,33713.0,51.1532,51.2217,51.1337,51.2217,33713.0
2024-03-14 14:10:00,52.37,52.37,52.3,52.32,29939.0,51.2217,51.2217,51.1532,51.1728,29939.0
2024-03-14 14:15:00,52.32,52.41,52.32,52.41,33279.0,51.1728,51.2608,51.1728,51.2608,33279.0
2024-03-14 14:20:00,52.41,52.43,52.35,52.37,25767.0,51.2608,51.2804,51.2021,51.2217,25767.0
2024-03-14 14:25:00,52.36,52.4,52.33,52.35,43712.0,51.2119,51.251,51.1826,51.2021,43712.0
2024-03-14 14:30:00,52.35,52.4,52.31,52.39,44192.0,51.2021,51.251,51.163,51.2413,44192.0
2024-03-14 14:35:00,52.39,52.39,52.3,52.32,34092.0,51.2413,51.2413,51.1532,51.1728,34092.0
2024-03-14 14:40:00,52.31,52.39,52.31,52.39,33863.0,51.163,51.2413,51.163,51.2413,33863.0
2024-03-14 14:45:00,52.38,52.39,52.34,52.35,33472.0,51.2315,51.2413,51.1924,51.2021,33472.0
2024-03-14 14:50:00,52.35,52.37,52.32,52.35,50136.0,51.2021,51.2217,51.1728,51.2021,50136.0
2024-03-14 14:55:00,52.34,52.38,52.33,52.35,47552.0,51.1924,51.2315,51.1826,51.2021,47552.0
2024-03-14 15:00:00,52.34,52.35,52.29,52.3,45607.0,51.1924,51.2021,51.1435,51.1532,45607.0
2024-03-14 15:05:00,52.3,52.32,52.2,52.22,42803.0,51.1532,51.1728,51.0554,51.075,42803.0
2024-03-14 15:10:00,52.21,52.28,52.15,52.16,74047.0,51.0652,51.1337,51.0065,51.0163,74047.0
2024-03-14 15:15:00,52.16,52.19,52.11,52.15,42461.0,51.0163,51.0456,50.9674,51.0065,42461.0
2024-03-14 15:20:00,52.16,52.24,52.16,52.17,45305.0,51.0163,51.0946,51.0163,51.0261,45305.0
2024-03-14 15:25:00,52.16,52.23,52.14,52.19,52408.0,51.0163,51.0848,50.9967,51.0456,52408.0
2024-03-14 15:30:00,52.18,52.19,52.08,52.12,57942.0,51.0359,51.0456,50.9381,50.9772,57942.0
2024-03-14 15:35:00,52.11,52.12,52.06,52.09,79440.0,50.9674,50.9772,50.9185,50.9478,79440.0
2024-03-14 15:40:00,52.09,52.11,52.01,52.05,97171.0,50.9478,50.9674,50.8696,50.9087,97171.0
2024-03-14 15:45:00,52.05,52.13,52.01,52.12,170381.0,50.9087,50.987,50.8696,50.9772,170381.0
2024-03-14 15:50:00,52.11,52.22,52.04,52.2,207915.0,50.9674,51.075,50.8989,51.0554,207915.0
2024-03-14 15:55:00,52.19,52.28,52.19,52.27,371472.0,51.0456,51.1337,51.0456,51.1239,371472.0
2024-03-15 09:30:00,51.97,52.61,51.97,52.61,446285.0,50.8305,51.4564,50.8305,51.4564,446285.0
2024-03-15 09:35:00,52.63,52.7,52.53,52.6,50481.0,51.476,51.5445,51.3782,51.4467,50481.0
2024-03-15 09:40:00,52.59,52.65,52.53,52.55,76591.0,51.4369,51.4956,51.3782,51.3978,76591.0
2024-03-15 09:45:00,52.55,52.56,52.21,52.27,90307.0,51.3978,51.4075,51.0652,51.1239,90307.0
2024-03-15 09:50:00,52.3,52.38,52.21,52.23,49362.0,51.1532,51.2315,51.0652,51.0848,49362.0
2024-03-15 09:55:00,52.22,52.35,52.21,52.29,40001.0,51.075,51.2021,51.0652,51.1435,40001.0
2024-03-15 10:00:00,52.3,52.41,52.26,52.35,39974.0,51.1532,51.2608,51.1141,51.2021,39974.0
2024-03-15 10:05:00,52.35,52.4,52.33,52.37,41070.0,51.2021,51.251,51.1826,51.2217,41070.0
2024-03-15 10:10:00,52.37,52.54,52.36,52.53,54588.0,51.2217,51.388,51.2119,51.3782,54588.0
2024-03-15 10:15:00,52.54,52.58,52.39,52.41,49392.0,51.388,51.4271,51.2413,51.2608,49392.0
2024-03-15 10:20:00,52.41,52.42,52.32,52.34,30416.0,51.2608,51.2706,51.1728,51.1924,30416.0
2024-03-15 10:25:00,52.35,52.42,52.31,52.32,42630.0,51.2021,51.2706,51.163,51.1728,42630.0
2024-03-15 10:30:00,52.32,52.35,52.26,52.3,38747.0,51.1728,51.2021,51.1141,51.1532,38747.0
2024-03-15 10:35:00,52.28,52.37,52.27,52.3,25935.0,51.1337,51.2217,51.1239,51.1532,25935.0
2024-03-15 10:40:00,52.3,52.32,52.25,52.3,33301.0,51.1532,51.1728,51.1043,51.1532,33301.0
2024-03-15 10:45:00,52.29,52.35,52.26,52.35,44366.0,51.1435,51.2021,51.1141,51.2021,44366.0
2024-03-15 10:50:00,52.34,52.44,52.31,52.43,31774.0,51.1924,51.2902,51.163,51.2804,31774.0
2024-03-15 10:55:00,52.42,52.49,52.38,52.48,22541.0,51.2706,51.3391,51.2315,51.3293,22541.0
2024-03-15 11:00:00,52.49,52.56,52.48,52.51,31335.0,51.3391,51.4075,51.3293,51.3586,31335.0
2024-03-15 11:05:00,52.52,52.59,52.5,52.56,30118.0,51.3684,51.4369,51.3489,51.4075,30118.0
2024-03-15 11:10:00,52.57,52.61,52.53,52.54,27165.0,51.4173,51.4564,51.3782,51.388,27165.0
2024-03-15 11:15:00,52.54,52.57,52.35,52.38,116187.0,51.388,51.4173,51.2021,51.2315,116187.0
2024-03-15 11:20:00,52.38,52.42,52.33,52.35,38988.0,51.2315,51.2706,51.1826,51.2021,38988.0
2024-03-15 11:25:00,52.34,52.34,52.25,52.33,47458.0,51.1924,51.1924,51.1043,51.1826,47458.0
2024-03-15 11:30:00,52.33,52.33,52.17,52.18,48660.0,51.1826,51.1826,51.0261,51.0359,48660.0
2024-03-15 11:35:00,52.18,52.2,52.14,52.16,19323.0,51.0359,51.0554,50.9967,51.0163,19323.0
2024-03-15 11:40:00,52.16,52.23,52.13,52.16,18910.0,51.0163,51.0848,50.987,51.0163,18910.0
2024-03-15 11:45:00,52.17,52.18,52.05,52.05,27188.0,51.0261,51.0359,50.9087,50.9087,27188.0
2024-03-15 11:50:00,52.07,52.17,52.06,52.13,41075.0,50.9283,51.0261,50.9185,50.987,41075.0
2024-03-15 11:55:00,52.13,52.13,52.1,52.12,28300.0,50.987,50.987,50.9576,50.9772,28300.0
2024-03-15 12:00:00,52.12,52.12,52.0,52.05,27377.0,50.9772,50.9772,50.8598,50.9087,27377.0
2024-03-15 12:05:00,52.05,52.07,51.98,52.05,36342.0,50.9087,50.9283,50.8403,50.9087,36342.0
2024-03-15 12:10:00,52.04,52.05,51.98,52.01,36118.0,50.8989,50.9087,50.8403,50.8696,36118.0
2024-03-15 12:15:00,52.0,52.02,51.95,51.96,46468.0,50.8598,50.8794,50.8109,50.8207,46468.0
2024-03-15 12:20:00,51.96,52.06,51.95,52.05,79865.0,50.8207,50.9185,50.8109,50.9087,79865.0
2024-03-15 12:25:00,52.04,52.05,51.95,51.98,25603.0,50.8989,50.9087,50.8109,50.8403,25603.0
2024-03-15 12:30:00,51.98,52.19,51.98,52.08,108885.0,50.8403,51.0456,50.8403,50.9381,108885.0
2024-03-15 12:35:00,52.07,52.12,52.07,52.08,28932.0,50.9283,50.9772,50.9283,50.9381,28932.0
2024-03-15 12:40:00,52.09,52.13,52.06,52.09,30228.0,50.9478,50.987,50.9185,50.9478,30228.0
2024-03-15 12:45:00,52.09,52.11,52.06,52.07,19590.0,50.9478,50.9674,50.9185,50.9283,19590.0
2024-03-15 12:50:00,52.08,52.09,52.06,52.08,20207.0,50.9381,50.9478,50.9185,50.9381,20207.0
2024-03-15 12:55:00,52.08,52.09,52.03,52.04,30025.0,50.9381,50.9478,50.8892,50.8989,30025.0
2024-03-15 13:00:00,52.04,52.05,52.01,52.01,15289.0,50.8989,50.9087,50.8696,50.8696,15289.0
2024-03-15 13:05:00,52.01,52.02,51.97,52.01,33581.0,50.8696,50.8794,50.8305,50.8696,33581.0
2024-03-15 13:10:00,52.01,52.06,52.0,52.05,30711.0,50.8696,50.9185,50.8598,50.9087,30711.0
2024-03-15 13:15:00,52.05,52.1,52.03,52.07,43379.0,50.9087,50.9576,50.8892,50.9283,43379.0
2024-03-15 13:20:00,52.08,52.13,52.07,52.1,23368.0,50.9381,50.987,50.9283,50.9576,23368.0
2024-03-15 13:25:00,52.1,52.11,52.02,52.03,34064.0,50.9576,50.9674,50.8794,50.8892,34064.0
2024-03-15 13:30:00,52.02,52.08,51.98,52.04,124790.0,50.8794,50.9381,50.8403,50.8989,124790.0
2024-03-15 13:35:00,52.03,52.04,51.9,51.92,21037.0,50.8892,50.8989,50.762,50.7816,21037.0
2024-03-15 13:40:00,51.92,52.01,51.92,51.96,41218.0,50.7816,50.8696,50.7816,50.8207,41218.0
2024-03-15 13:45:00,51.96,51.98,51.94,51.97,27908.0,50.8207,50.8403,50.8011,50.8305,27908.0
2024-03-15 13:50:00,51.97,51.98,51.92,51.96,20499.0,50.8305,50.8403,50.7816,50.8207,20499.0
2024-03-15 13:55:00,51.96,52.03,51.95,52.02,26171.0,50.8207,50.8892,50.8109,50.8794,26171.0
2024-03-15 14:00:00,52.03,52.04,51.96,51.98,42864.0,50.8892,50.8989,50.8207,50.8403,42864.0
2024-03-15 14:05:00,51.97,51.99,51.95,51.98,17592.0,50.8305,50.85,50.8109,50.8403,17592.0
2024-03-15 14:10:00,51.98,52.08,51.97,51.99,95511.0,50.8403,50.9381,50.8305,50.85,95511.0
2024-03-15 14:15:00,52.0,52.02,51.95,51.98,37870.0,50.8598,50.8794,50.8109,50.8403,37870.0
2024-03-15 14:20:00,51.98,52.01,51.92,51.94,51014.0,50.8403,50.8696,50.7816,50.8011,51014.0
2024-03-15 14:25:00,51.93,51.94,51.9,51.91,37338.0,50.7914,50.8011,50.762,50.7718,37338.0
2024-03-15 14:30:00,51.91,51.98,51.88,51.94,38314.0,50.7718,50.8403,50.7424,50.8011,38314.0
2024-03-15 14:35:00,51.94,52.07,51.94,52.07,33869.0,50.8011,50.9283,50.8011,50.9283,33869.0
2024-03-15 14:40:00,52.06,52.13,52.06,52.13,34618.0,50.9185,50.987,50.9185,50.987,34618.0
2024-03-15 14:45:00,52.12,52.15,52.11,52.13,30233.0,50.9772,51.0065,50.9674,50.987,30233.0
2024-03-15 14:50:00,52.13,52.17,52.1,52.1,42186.0,50.987,51.0261,50.9576,50.9576,42186.0
2024-03-15 14:55:00,52.1,52.15,52.08,52.11,44268.0,50.9576,51.0065,50.9381,50.9674,44268.0
2024-03-15 15:00:00,52.1,52.13,52.04,52.09,54143.0,50.9576,50.987,50.8989,50.9478,54143.0
2024-03-15 15:05:00,52.08,52.15,52.08,52.14,59112.0,50.9381,51.0065,50.9381,50.9967,59112.0
2024-03-15 15:10:00,52.15,52.17,52.1,52.11,75204.0,51.0065,51.0261,50.9576,50.9674,75204.0
2024-03-15 15:15:00,52.12,52.13,52.07,52.09,53538.0,50.9772,50.987,50.9283,50.9478,53538.0
2024-03-15 15:20:00,52.09,52.25,52.08,52.24,44775.0,50.9478,51.1043,50.9381,51.0946,44775.0
2024-03-15 15:25:00,52.25,52.31,52.24,52.28,60446.0,51.1043,51.163,51.0946,51.1337,60446.0
2024-03-15 15:30:00,52.28,52.31,52.23,52.23,40287.0,51.1337,51.163,51.0848,51.0848,40287.0
2024-03-15 15:35:00,52.24,52.25,52.19,52.21,59796.0,51.0946,51.1043,51.0456,51.0652,59796.0
2024-03-15 15:40:00,52.2,52.22,52.08,52.08,74758.0,51.0554,51.075,50.9381,50.9381,74758.0
2024-03-15 15:45:00,52.08,52.12,52.05,52.07,75283.0,50.9381,50.9772,50.9087,50.9283,75283.0
2024-03-15 15:50:00,52.09,52.18,51.96,52.14,257036.0,50.9478,51.0359,50.8207,50.9967,257036.0
2024-03-15 15:55:00,52.15,52.3,52.14,52.21,480986.0,51.0065,51.1532,50.9967,51.0652,480986.0
2024-03-18 09:30:00,52.19,52.4,52.03,52.12,161746.0,51.0456,51.251,50.8892,50.9772,161746.0
2024-03-18 09:35:00,52.14,52.14,51.98,51.98,30166.0,50.9967,50.9967,50.8403,50.8403,30166.0
2024-03-18 09:40:00,51.98,52.01,51.85,51.85,41534.0,50.8403,50.8696,50.7131,50.7131,41534.0
2024-03-18 09:45:00,51.84,52.03,51.8,52.02,73375.0,50.7033,50.8892,50.6642,50.8794,73375.0
2024-03-18 09:50:00,52.03,52.17,52.01,52.16,26011.0,50.8892,51.0261,50.8696,51.0163,26011.0
2024-03-18 09:55:00,52.15,52.19,52.09,52.12,31418.0,51.0065,51.0456,50.9478,50.9772,31418.0
2024-03-18 10:00:00,52.13,52.19,52.06,52.14,58283.0,50.987,51.0456,50.9185,50.9967,58283.0
2024-03-18 10:05:00,52.13,52.13,52.01,52.09,31388.0,50.987,50.987,50.8696,50.9478,31388.0
2024-03-18 10:10:00,52.08,52.19,52.08,52.15,39480.0,50.9381,51.0456,50.9381,51.0065,39480.0
2024-03-18 10:15:00,52.15,52.25,52.14,52.2,49617.0,51.0065,51.1043,50.9967,51.0554,49617.0
2024-03-18 10:20:00,52.21,52.32,52.18,52.27,41998.0,51.0652,51.1728,51.0359,51.1239,41998.0
2024-03-18 10:25:00,52.27,52.28,52.18,52.19,34297.0,51.1239,51.1337,51.0359,51.0456,34297.0
2024-03-18 10:30:00,52.18,52.21,52.1,52.15,38594.0,51.0359,51.0652,50.9576,51.0065,38594.0
2024-03-18 10:35:00,52.14,52.15,52.06,52.09,25003.0,50.9967,51.0065,50.9185,50.9478,25003.0
2024-03-18 10:40:00,52.09,52.09,52.0,52.03,60677.0,50.9478,50.9478,50.8598,50.8892,60677.0
2024-03-18 10:45:00,52.03,52.07,51.99,52.07,69060.0,50.8892,50.9283,50.85,50.9283,69060.0
2024-03-18 10:50:00,52.07,52.08,51.97,52.05,48760.0,50.9283,50.9381,50.8305,50.9087,48760.0
2024-03-18 10:55:00,52.05,52.08,52.0,52.07,41905.0,50.9087,50.9381,50.8598,50.9283,41905.0
2024-03-18 11:00:00,52.07,52.07,52.0,52.05,31810.0,50.9283,50.9283,50.8598,50.9087,31810.0
2024-03-18 11:05:00,52.05,52.06,52.0,52.01,31084.0,50.9087,50.9185,50.8598,50.8696,31084.0
2024-03-18 11:10:00,52.01,52.02,51.98,52.02,27036.0,50.8696,50.8794,50.8403,50.8794,27036.0
2024-03-18 11:15:00,52.02,52.06,51.99,52.0,29035.0,50.8794,50.9185,50.85,50.8598,29035.0
2024-03-18 11:20:00,52.0,52.07,51.99,52.03,24360.0,50.8598,50.9283,50.85,50.8892,24360.0
2024-03-18 11:25:00,52.04,52.07,52.01,52.05,32540.0,50.8989,50.9283,50.8696,50.9087,32540.0
2024-03-18 11:30:00,52.05,52.09,52.04,52.04,47104.0,50.9087,50.9478,50.8989,50.8989,47104.0
2024-03-18 11:35:00,52.05,52.06,52.0,52.05,34415.0,50.9087,50.9185,50.8598,50.9087,34415.0
2024-03-18 11:40:00,52.04,52.05,52.0,52.02,29274.0,50.8989,50.9087,50.8598,50.8794,29274.0
2024-03-18 11:45:00,52.02,52.03,51.94,51.95,45764.0,50.8794,50.8892,50.8011,50.8109,45764.0
2024-03-18 11:50:00,51.95,52.02,51.94,51.98,29134.0,50.8109,50.8794,50.8011,50.8403,29134.0
2024-03-18 11:55:00,51.98,52.01,51.96,52.0,21517.0,50.8403,50.8696,50.8207,50.8598,21517.0
2024-03-18 12:00:00,51.99,51.99,51.85,51.87,26939.0,50.85,50.85,50.7131,50.7327,26939.0
2024-03-18 12:05:00,51.87,51.94,51.85,51.94,24233.0,50.7327,50.8011,50.7131,50.8011,24233.0
2024-03-18 12:10:00,51.93,52.03,51.93,52.02,42431.0,50.7914,50.8892,50.7914,50.8794,42431.0
2024-03-18 12:15:00,52.02,52.17,52.01,52.16,26185.0,50.8794,51.0261,50.8696,51.0163,26185.0
2024-03-18 12:20:00,52.16,52.18,52.13,52.15,27318.0,51.0163,51.0359,50.987,51.0065,27318.0
2024-03-18 12:25:00,52.14,52.19,52.1,52.19,33161.0,50.9967,51.0456,50.9576,51.0456,33161.0
2024-03-18 12:30:00,52.18,52.2,52.14,52.14,37117.0,51.0359,51.0554,50.9967,50.9967,37117.0
2024-03-18 12:35:00,52.14,52.17,52.09,52.15,19107.0,50.9967,51.0261,50.9478,51.0065,19107.0
2024-03-18 12:40:00,52.15,52.18,52.13,52.15,15326.0,51.0065,51.0359,50.987,51.0065,15326.0
2024-03-18 12:45:00,52.15,52.19,52.14,52.18,19991.0,51.0065,51.0456,50.9967,51.0359,19991.0
2024-03-18 12:50:00,52.18,52.18,52.11,52.14,19060.0,51.0359,51.0359,50.9674,50.9967,19060.0
2024-03-18 12:55:00,52.14,52.19,52.13,52.16,20157.0,50.9967,51.0456,50.987,51.0163,20157.0
2024-03-18 13:00:00,52.17,52.2,52.09,52.1,21400.0,51.0261,51.0554,50.9478,50.9576,21400.0
2024-03-18 13:05:00,52.09,52.11,52.05,52.1,38108.0,50.9478,50.9674,50.9087,50.9576,38108.0
2024-03-18 13:10:00,52.1,52.15,52.08,52.14,23839.0,50.9576,51.0065,50.9381,50.9967,23839.0
2024-03-18 13:15:00,52.14,52.14,52.09,52.11,22754.0,50.9967,50.9967,50.9478,50.9674,22754.0
2024-03-18 13:20:00,52.11,52.11,52.06,52.11,25166.0,50.9674,50.9674,50.9185,50.9674,25166.0
2024-03-18 13:25:00,52.11,52.11,52.07,52.11,23694.0,50.9674,50.9674,50.9283,50.9674,23694.0
2024-03-18 13:30:00,52.11,52.11,52.08,52.08,23307.0,50.9674,50.9674,50.9381,50.9381,23307.0
2024-03-18 13:35:00,52.08,52.09,52.05,52.07,37299.0,50.9381,50.9478,50.9087,50.9283,37299.0
2024-03-18 13:40:00,52.07,52.07,52.01,52.01,20534.0,50.9283,50.9283,50.8696,50.8696,20534.0
2024-03-18 13:45:00,52.01,52.07,51.99,52.07,28299.0,50.8696,50.9283,50.85,50.9283,28299.0
2024-03-18 13:50:00,52.07,52.07,52.02,52.04,45138.0,50.9283,50.9283,50.8794,50.8989,45138.0
2024-03-18 13:55:00,52.04,52.04,51.97,52.02,99925.0,50.8989,50.8989,50.8305,50.8794,99925.0
2024-03-18 14:00:00,52.01,52.03,52.0,52.01,25019.0,50.8696,50.8892,50.8598,50.8696,25019.0
2024-03-18 14:05:00,52.01,52.02,51.98,52.01,42661.0,50.8696,50.8794,50.8403,50.8696,42661.0
2024-03-18 14:10:00,52.02,52.02,51.92,51.93,46189.0,50.8794,50.8794,50.7816,50.7914,46189.0
2024-03-18 14:15:00,51.93,51.98,51.89,51.96,34714.0,50.7914,50.8403,50.7522,50.8207,34714.0
2024-03-18 14:20:00,51.97,52.0,51.92,52.0,30612.0,50.8305,50.8598,50.7816,50.8598,30612.0
2024-03-18 14:25:00,52.0,52.03,51.97,52.02,61041.0,50.8598,50.8892,50.8305,50.8794,61041.0
2024-03-18 14:30:00,52.02,52.1,52.01,52.05,45522.0,50.8794,50.9576,50.8696,50.9087,45522.0
2024-03-18 14:35:00,52.05,52.05,51.99,52.04,39224.0,50.9087,50.9087,50.85,50.8989,39224.0
2024-03-18 14:40:00,52.04,52.05,51.96,51.99,31339.0,50.8989,50.9087,50.8207,50.85,31339.0
2024-03-18 14:45:00,51.99,52.01,51.96,52.0,31733.0,50.85,50.8696,50.8207,50.8598,31733.0
2024-03-18 14:50:00,52.0,52.0,51.91,51.93,35001.0,50.8598,50.8598,50.7718,50.7914,35001.0
2024-03-18 14:55:00,51.93,51.94,51.88,51.9,29786.0,50.7914,50.8011,50.7424,50.762,29786.0
2024-03-18 15:00:00,51.9,51.94,51.88,51.9,34007.0,50.762,50.8011,50.7424,50.762,34007.0
2024-03-18 15:05:00,51.89,51.9,51.87,51.9,44276.0,50.7522,50.762,50.7327,50.762,44276.0
2024-03-18 15:10:00,51.89,51.91,51.84,51.91,46671.0,50.7522,50.7718,50.7033,50.7718,46671.0
2024-03-18 15:15:00,51.91,51.91,51.86,51.88,54461.0,50.7718,50.7718,50.7229,50.7424,54461.0
2024-03-18 15:20:00,51.88,51.91,51.84,51.86,64391.0,50.7424,50.7718,50.7033,50.7229,64391.0
2024-03-18 15:25:00,51.86,51.88,51.84,51.85,45692.0,50.7229,50.7424,50.7033,50.7131,45692.0
2024-03-18 15:30:00,51.86,51.86,51.79,51.8,81264.0,50.7229,50.7229,50.6544,50.6642,81264.0
2024-03-18 15:35:00,51.79,51.81,51.74,51.77,86064.0,50.6544,50.674,50.6055,50.6349,86064.0
2024-03-18 15:40:00,51.77,51.77,51.68,51.69,113748.0,50.6349,50.6349,50.5468,50.5566,113748.0
2024-03-18 15:45:00,51.69,51.71,51.59,51.64,117699.0,50.5566,50.5762,50.4588,50.5077,117699.0
2024-03-18 15:50:00,51.63,51.63,51.48,51.51,198739.0,50.4979,50.4979,50.3512,50.3806,198739.0
2024-03-18 15:55:00,51.51,51.52,51.32,51.34,710315.0,50.3806,50.3903,50.1947,50.2143,710315.0
2024-03-19 09:30:00,51.86,52.45,51.46,52.44,285684.0,50.7229,51.2999,50.3317,51.2902,285684.0
2024-03-19 09:35:00,52.44,52.46,52.12,52.19,103201.0,51.2902,51.3097,50.9772,51.0456,103201.0
2024-03-19 09:40:00,52.22,52.22,51.97,52.1,99475.0,51.075,51.075,50.8305,50.9576,99475.0
2024-03-19 09:45:00,52.09,52.11,51.88,51.95,102769.0,50.9478,50.9674,50.7424,50.8109,102769.0
2024-03-19 09:50:00,51.93,51.95,51.55,51.58,79919.0,50.7914,50.8109,50.4197,50.449,79919.0
2024-03-19 09:55:00,51.56,51.64,51.51,51.57,38013.0,50.4295,50.5077,50.3806,50.4392,38013.0
2024-03-19 10:00:00,51.57,51.61,51.46,51.53,55498.0,50.4392,50.4784,50.3317,50.4001,55498.0
2024-03-19 10:05:00,51.53,51.56,51.44,51.53,55826.0,50.4001,50.4295,50.3121,50.4001,55826.0
2024-03-19 10:10:00,51.55,51.55,51.43,51.46,53976.0,50.4197,50.4197,50.3023,50.3317,53976.0
2024-03-19 10:15:00,51.46,51.59,51.45,51.56,43776.0,50.3317,50.4588,50.3219,50.4295,43776.0
2024-03-19 10:20:00,51.57,51.57,51.38,51.42,60969.0,50.4392,50.4392,50.2534,50.2925,60969.0
2024-03-19 10:25:00,51.44,51.45,51.33,51.41,68769.0,50.3121,50.3219,50.2045,50.2828,68769.0
2024-03-19 10:30:00,51.4,51.44,51.3,51.34,47424.0,50.273,50.3121,50.1752,50.2143,47424.0
2024-03-19 10:35:00,51.35,51.35,51.25,51.31,43374.0,50.2241,50.2241,50.1263,50.1849,43374.0
2024-03-19 10:40:00,51.33,51.35,51.27,51.35,49134.0,50.2045,50.2241,50.1458,50.2241,49134.0
2024-03-19 10:45:00,51.36,51.45,51.32,51.44,43778.0,50.2338,50.3219,50.1947,50.3121,43778.0
2024-03-19 10:50:00,51.44,51.66,51.43,51.65,56331.0,50.3121,50.5273,50.3023,50.5175,56331.0
2024-03-19 10:55:00,51.64,51.71,51.62,51.64,32998.0,50.5077,50.5762,50.4881,50.5077,32998.0
2024-03-19 11:00:00,51.63,51.63,51.54,51.55,25288.0,50.4979,50.4979,50.4099,50.4197,25288.0
2024-03-19 11:05:00,51.55,51.64,51.54,51.64,22954.0,50.4197,50.5077,50.4099,50.5077,22954.0
2024-03-19 11:10:00,51.64,51.71,51.63,51.71,31074.0,50.5077,50.5762,50.4979,50.5762,31074.0
2024-03-19 11:15:00,51.71,51.71,51.6,51.6,50694.0,50.5762,50.5762,50.4686,50.4686,50694.0
2024-03-19 11:20:00,51.61,51.65,51.6,51.63,31094.0,50.4784,50.5175,50.4686,50.4979,31094.0
2024-03-19 11:25:00,51.64,51.65,51.59,51.59,24638.0,50.5077,50.5175,50.4588,50.4588,24638.0
2024-03-19 11:30:00,51.59,51.68,51.57,51.66,114486.0,50.4588,50.5468,50.4392,50.5273,114486.0
2024-03-19 11:35:00,51.66,51.67,51.59,51.6,36756.0,50.5273,50.5371,50.4588,50.4686,36756.0
2024-03-19 11:40:00,51.61,51.62,51.54,51.55,21744.0,50.4784,50.4881,50.4099,50.4197,21744.0
2024-03-19 11:45:00,51.55,51.59,51.55,51.59,21409.0,50.4197,50.4588,50.4197,50.4588,21409.0
2024-03-19 11:50:00,51.58,51.59,51.48,51.49,23596.0,50.449,50.4588,50.3512,50.361,23596.0
2024-03-19 11:55:00,51.5,51.53,51.47,51.52,13746.0,50.3708,50.4001,50.3414,50.3903,13746.0
2024-03-19 12:00:00,51.51,51.52,51.47,51.49,30787.0,50.3806,50.3903,50.3414,50.361,30787.0
2024-03-19 12:05:00,51.48,51.51,51.46,51.48,46059.0,50.3512,50.3806,50.3317,50.3512,46059.0
2024-03-19 12:10:00,51.49,51.71,51.49,51.67,148237.0,50.361,50.5762,50.361,50.5371,148237.0
2024-03-19 12:15:00,51.66,51.67,51.59,51.66,37924.0,50.5273,50.5371,50.4588,50.5273,37924.0
2024-03-19 12:20:00,51.67,51.72,51.62,51.72,34119.0,50.5371,50.586,50.4881,50.586,34119.0
2024-03-19 12:25:00,51.72,51.79,51.7,51.75,59741.0,50.586,50.6544,50.5664,50.6153,59741.0
2024-03-19 12:30:00,51.75,51.9,51.75,51.9,89167.0,50.6153,50.762,50.6153,50.762,89167.0
2024-03-19 12:35:00,51.9,51.9,51.8,51.84,46784.0,50.762,50.762,50.6642,50.7033,46784.0
2024-03-19 12:40:00,51.84,51.85,51.8,51.83,15263.0,50.7033,50.7131,50.6642,50.6935,15263.0
2024-03-19 12:45:00,51.84,51.89,51.8,51.89,20424.0,50.7033,50.7522,50.6642,50.7522,20424.0
2024-03-19 12:50:00,51.89,51.9,51.84,51.88,16602.0,50.7522,50.762,50.7033,50.7424,16602.0
2024-03-19 12:55:00,51.89,51.94,51.89,51.91,18137.0,50.7522,50.8011,50.7522,50.7718,18137.0
2024-03-19 13:00:00,51.91,51.92,51.84,51.85,35121.0,50.7718,50.7816,50.7033,50.7131,35121.0
2024-03-19 13:05:00,51.85,51.89,51.82,51.88,18120.0,50.7131,50.7522,50.6838,50.7424,18120.0
2024-03-19 13:10:00,51.88,51.91,51.88,51.88,14642.0,50.7424,50.7718,50.7424,50.7424,14642.0
2024-03-19 13:15:00,51.88,51.89,51.84,51.85,23130.0,50.7424,50.7522,50.7033,50.7131,23130.0
2024-03-19 13:20:00,51.85,51.88,51.82,51.88,16207.0,50.7131,50.7424,50.6838,50.7424,16207.0
2024-03-19 13:25:00,51.88,51.9,51.86,51.9,17432.0,50.7424,50.762,50.7229,50.762,17432.0
2024-03-19 13:30:00,51.91,51.94,51.89,51.91,23406.0,50.7718,50.8011,50.7522,50.7718,23406.0
2024-03-19 13:35:00,51.9,51.99,51.88,51.97,35590.0,50.762,50.85,50.7424,50.8305,35590.0
2024-03-19 13:40:00,51.98,52.01,51.97,51.98,26390.0,50.8403,50.8696,50.8305,50.8403,26390.0
2024-03-19 13:45:00,51.98,51.98,51.89,51.95,28896.0,50.8403,50.8403,50.7522,50.8109,28896.0
2024-03-19 13:50:00,51.95,51.95,51.89,51.9,28849.0,50.8109,50.8109,50.7522,50.762,28849.0
2024-03-19 13:55:00,51.9,51.96,51.89,51.96,26164.0,50.762,50.8207,50.7522,50.8207,26164.0
2024-03-19 14:00:00,51.95,51.98,51.91,51.93,54115.0,50.8109,50.8403,50.7718,50.7914,54115.0
2024-03-19 14:05:00,51.93,51.98,51.89,51.91,70608.0,50.7914,50.8403,50.7522,50.7718,70608.0
2024-03-19 14:10:00,51.91,51.94,51.89,51.9,32634.0,50.7718,50.8011,50.7522,50.762,32634.0
2024-03-19 14:15:00,51.89,51.93,51.89,51.93,37275.0,50.7522,50.7914,50.7522,50.7914,37275.0
2024-03-19 14:20:00,51.93,51.94,51.9,51.94,12892.0,50.7914,50.8011,50.762,50.8011,12892.0
2024-03-19 14:25:00,51.94,52.01,51.94,51.98,24169.0,50.8011,50.8696,50.8011,50.8403,24169.0
2024-03-19 14:30:00,51.98,51.99,51.93,51.95,17687.0,50.8403,50.85,50.7914,50.8109,17687.0
2024-03-19 14:35:00,51.95,51.97,51.93,51.95,18701.0,50.8109,50.8305,50.7914,50.8109,18701.0
2024-03-19 14:40:00,51.95,51.96,51.91,51.94,19934.0,50.8109,50.8207,50.7718,50.8011,19934.0
2024-03-19 14:45:00,51.94,52.06,51.93,52.05,55279.0,50.8011,50.9185,50.7914,50.9087,55279.0
2024-03-19 14:50:00,52.05,52.06,51.97,51.99,46055.0,50.9087,50.9185,50.8305,50.85,46055.0
2024-03-19 14:55:00,51.98,52.02,51.94,52.01,42426.0,50.8403,50.8794,50.8011,50.8696,42426.0
2024-03-19 15:00:00,52.01,52.03,51.99,52.02,37305.0,50.8696,50.8892,50.85,50.8794,37305.0
2024-03-19 15:05:00,52.03,52.06,51.95,52.05,77465.0,50.8892,50.9185,50.8109,50.9087,77465.0
2024-03-19 15:10:00,52.05,52.09,52.03,52.08,34166.0,50.9087,50.9478,50.8892,50.9381,34166.0
2024-03-19 15:15:00,52.08,52.08,51.99,52.02,42366.0,50.9381,50.9381,50.85,50.8794,42366.0
2024-03-19 15:20:00,52.01,52.05,51.99,52.03,34335.0,50.8696,50.9087,50.85,50.8892,34335.0
2024-03-19 15:25:00,52.03,52.04,51.99,52.02,50437.0,50.8892,50.8989,50.85,50.8794,50437.0
2024-03-19 15:30:00,52.02,52.05,51.94,52.01,80135.0,50.8794,50.9087,50.8011,50.8696,80135.0
2024-03-19 15:35:00,52.01,52.02,51.95,51.95,61979.0,50.8696,50.8794,50.8109,50.8109,61979.0
2024-03-19 15:40:00,51.95,52.03,51.93,52.0,68905.0,50.8109,50.8892,50.7914,50.8598,68905.0
2024-03-19 15:45:00,52.01,52.03,51.96,51.98,97682.0,50.8696,50.8892,50.8207,50.8403,97682.0
2024-03-19 15:50:00,51.97,51.97,51.83,51.89,146921.0,50.8305,50.8305,50.6935,50.7522,146921.0
2024-03-19 15:55:00,51.86,51.89,51.79,51.82,413362.0,50.7229,50.7522,50.6544,50.6838,413362.0
2024-03-20 09:30:00,51.84,52.0,51.75,51.81,95923.0,50.7033,50.8598,50.6153,50.674,95923.0
2024-03-20 09:35:00,51.83,51.84,51.66,51.75,40085.0,50.6935,50.7033,50.5273,50.6153,40085.0
2024-03-20 09:40:00,51.75,51.88,51.75,51.8,85696.0,50.6153,50.7424,50.6153,50.6642,85696.0
2024-03-20 09:45:00,51.78,51.85,51.76,51.85,51652.0,50.6446,50.7131,50.6251,50.7131,51652.0
2024-03-20 09:50:00,51.84,51.89,51.73,51.75,44116.0,50.7033,50.7522,50.5957,50.6153,44116.0
2024-03-20 09:55:00,51.75,51.76,51.69,51.74,37450.0,50.6153,50.6251,50.5566,50.6055,37450.0
2024-03-20 10:00:00,51.73,51.82,51.7,51.82,70617.0,50.5957,50.6838,50.5664,50.6838,70617.0
2024-03-20 10:05:00,51.82,51.85,51.74,51.74,57770.0,50.6838,50.7131,50.6055,50.6055,57770.0
2024-03-20 10:10:00,51.72,51.77,51.67,51.69,51605.0,50.586,50.6349,50.5371,50.5566,51605.0
2024-03-20 10:15:00,51.7,51.77,51.7,51.75,25481.0,50.5664,50.6349,50.5664,50.6153,25481.0
2024-03-20 10:20:00,51.74,51.89,51.69,51.88,92294.0,50.6055,50.7522,50.5566,50.7424,92294.0
2024-03-20 10:25:00,51.88,52.05,51.86,52.05,72150.0,50.7424,50.9087,50.7229,50.9087,72150.0
2024-03-20 10:30:00,52.08,52.17,52.05,52.11,74308.0,50.9381,51.0261,50.9087,50.9674,74308.0
2024-03-20 10:35:00,52.11,52.14,52.04,52.1,47678.0,50.9674,50.9967,50.8989,50.9576,47678.0
2024-03-20 10:40:00,52.1,52.1,51.98,52.03,23247.0,50.9576,50.9576,50.8403,50.8892,23247.0
2024-03-20 10:45:00,52.03,52.03,51.87,51.88,31078.0,50.8892,50.8892,50.7327,50.7424,31078.0
2024-03-20 10:50:00,51.88,51.89,51.81,51.84,26789.0,50.7424,50.7522,50.674,50.7033,26789.0
2024-03-20 10:55:00,51.84,51.9,51.84,51.86,36975.0,50.7033,50.762,50.7033,50.7229,36975.0
2024-03-20 11:00:00,51.87,51.97,51.82,51.82,64291.0,50.7327,50.8305,50.6838,50.6838,64291.0
2024-03-20 11:05:00,51.83,51.84,51.7,51.76,48265.0,50.6935,50.7033,50.5664,50.6251,48265.0
2024-03-20 11:10:00,51.76,51.83,51.75,51.83,29554.0,50.6251,50.6935,50.6153,50.6935,29554.0
2024-03-20 11:15:00,51.83,51.83,51.65,51.66,33679.0,50.6935,50.6935,50.5175,50.5273,33679.0
2024-03-20 11:20:00,51.66,51.73,51.66,51.73,25595.0,50.5273,50.5957,50.5273,50.5957,25595.0
2024-03-20 11:25:00,51.74,51.75,51.65,51.7,29948.0,50.6055,50.6153,50.5175,50.5664,29948.0
2024-03-20 11:30:00,51.7,51.71,51.65,51.66,28308.0,50.5664,50.5762,50.5175,50.5273,28308.0
2024-03-20 11:35:00,51.66,51.78,51.65,51.75,22492.0,50.5273,50.6446,50.5175,50.6153,22492.0
2024-03-20 11:40:00,51.75,51.78,51.63,51.65,39357.0,50.6153,50.6446,50.4979,50.5175,39357.0
2024-03-20 11:45:00,51.65,51.7,51.6,51.69,27902.0,50.5175,50.5664,50.4686,50.5566,27902.0
2024-03-20 11:50:00,51.69,51.7,51.63,51.65,25103.0,50.5566,50.5664,50.4979,50.5175,25103.0
2024-03-20 11:55:00,51.64,51.71,51.63,51.68,25874.0,50.5077,50.5762,50.4979,50.5468,25874.0
2024-03-20 12:00:00,51.68,51.72,51.66,51.71,20154.0,50.5468,50.586,50.5273,50.5762,20154.0
2024-03-20 12:05:00,51.71,51.85,51.7,51.85,24047.0,50.5762,50.7131,50.5664,50.7131,24047.0
2024-03-20 12:10:00,51.85,51.86,51.77,51.77,15801.0,50.7131,50.7229,50.6349,50.6349,15801.0
2024-03-20 12:15:00,51.76,51.81,51.76,51.78,20606.0,50.6251,50.674,50.6251,50.6446,20606.0
2024-03-20 12:20:00,51.79,51.81,51.76,51.8,23175.0,50.6544,50.674,50.6251,50.6642,23175.0
2024-03-20 12:25:00,51.8,51.8,51.75,51.79,28565.0,50.6642,50.6642,50.6153,50.6544,28565.0
2024-03-20 12:30:00,51.79,51.79,51.72,51.78,13982.0,50.6544,50.6544,50.586,50.6446,13982.0
2024-03-20 12:35:00,51.78,51.84,51.77,51.8,20661.0,50.6446,50.7033,50.6349,50.6642,20661.0
2024-03-20 12:40:00,51.79,51.84,51.78,51.82,19721.0,50.6544,50.7033,50.6446,50.6838,19721.0
2024-03-20 12:45:00,51.83,51.84,51.79,51.84,26132.0,50.6935,50.7033,50.6544,50.7033,26132.0
2024-03-20 12:50:00,51.84,51.88,51.83,51.85,21211.0,50.7033,50.7424,50.6935,50.7131,21211.0
2024-03-20 12:55:00,51.85,51.92,51.83,51.9,32067.0,50.7131,50.7816,50.6935,50.762,32067.0
2024-03-20 13:00:00,51.89,51.89,51.76,51.76,23408.0,50.7522,50.7522,50.6251,50.6251,23408.0
2024-03-20 13:05:00,51.76,51.77,51.71,51.72,26121.0,50.6251,50.6349,50.5762,50.586,26121.0
2024-03-20 13:10:00,51.71,51.74,51.69,51.7,19024.0,50.5762,50.6055,50.5566,50.5664,19024.0
2024-03-20 13:15:00,51.71,51.75,51.71,51.73,12055.0,50.5762,50.6153,50.5762,50.5957,12055.0
2024-03-20 13:20:00,51.73,51.75,51.72,51.74,18596.0,50.5957,50.6153,50.586,50.6055,18596.0
2024-03-20 13:25:00,51.73,51.77,51.73,51.76,18672.0,50.5957,50.6349,50.5957,50.6251,18672.0
2024-03-20 13:30:00,51.76,51.78,51.75,51.78,19631.0,50.6251,50.6446,50.6153,50.6446,19631.0
2024-03-20 13:35:00,51.78,51.8,51.75,51.77,21698.0,50.6446,50.6642,50.6153,50.6349,21698.0
2024-03-20 13:40:00,51.77,51.79,51.75,51.77,12662.0,50.6349,50.6544,50.6153,50.6349,12662.0
2024-03-20 13:45:00,51.77,51.81,51.74,51.8,24211.0,50.6349,50.674,50.6055,50.6642,24211.0
2024-03-20 13:50:00,51.8,51.81,51.78,51.8,17858.0,50.6642,50.674,50.6446,50.6642,17858.0
2024-03-20 13:55:00,51.8,51.83,51.8,51.82,11909.0,50.6642,50.6935,50.6642,50.6838,11909.0
2024-03-20 14:00:00,51.82,52.0,51.81,51.98,57486.0,50.6838,50.8598,50.674,50.8403,57486.0
2024-03-20 14:05:00,51.99,52.06,51.93,51.93,53158.0,50.85,50.9185,50.7914,50.7914,53158.0
2024-03-20 14:10:00,51.95,51.99,51.89,51.93,25199.0,50.8109,50.85,50.7522,50.7914,25199.0
2024-03-20 14:15:00,51.93,51.94,51.83,51.85,30786.0,50.7914,50.8011,50.6935,50.7131,30786.0
2024-03-20 14:20:00,51.86,51.89,51.84,51.88,21055.0,50.7229,50.7522,50.7033,50.7424,21055.0
2024-03-20 14:25:00,51.88,51.96,51.87,51.96,16814.0,50.7424,50.8207,50.7327,50.8207,16814.0
2024-03-20 14:30:00,51.97,51.99,51.81,51.81,42322.0,50.8305,50.85,50.674,50.674,42322.0
2024-03-20 14:35:00,51.82,51.98,51.79,51.97,36188.0,50.6838,50.8403,50.6544,50.8305,36188.0
2024-03-20 14:40:00,51.97,52.07,51.93,52.01,33061.0,50.8305,50.9283,50.7914,50.8696,33061.0
2024-03-20 14:45:00,52.0,52.27,52.0,52.26,39606.0,50.8598,51.1239,50.8598,51.1141,39606.0
2024-03-20 14:50:00,52.25,52.25,52.09,52.1,45270.0,51.1043,51.1043,50.9478,50.9576,45270.0
2024-03-20 14:55:00,52.11,52.14,52.07,52.07,30493.0,50.9674,50.9967,50.9283,50.9283,30493.0
2024-03-20 15:00:00,52.08,52.1,52.01,52.04,31016.0,50.9381,50.9576,50.8696,50.8989,31016.0
2024-03-20 15:05:00,52.05,52.08,51.99,52.08,52969.0,50.9087,50.9381,50.85,50.9381,52969.0
2024-03-20 15:10:00,52.07,52.13,52.03,52.06,59448.0,50.9283,50.987,50.8892,50.9185,59448.0
2024-03-20 15:15:00,52.06,52.13,52.03,52.1,41965.0,50.9185,50.987,50.8892,50.9576,41965.0
2024-03-20 15:20:00,52.1,52.12,52.02,52.03,40507.0,50.9576,50.9772,50.8794,50.8892,40507.0
2024-03-20 15:25:00,52.02,52.07,52.0,52.03,48010.0,50.8794,50.9283,50.8598,50.8892,48010.0
2024-03-20 15:30:00,52.04,52.09,52.01,52.02,53621.0,50.8989,50.9478,50.8696,50.8794,53621.0
2024-03-20 15:35:00,52.01,52.02,51.88,51.89,68921.0,50.8696,50.8794,50.7424,50.7522,68921.0
2024-03-20 15:40:00,51.9,51.98,51.89,51.97,94332.0,50.762,50.8403,50.7522,50.8305,94332.0
2024-03-20 15:45:00,51.98,52.02,51.9,51.94,128384.0,50.8403,50.8794,50.762,50.8011,128384.0
2024-03-20 15:50:00,51.93,52.05,51.87,51.93,185933.0,50.7914,50.9087,50.7327,50.7914,185933.0
2024-03-20 15:55:00,51.93,51.99,51.91,51.97,412046.0,50.7914,50.85,50.7718,50.8305,412046.0
2024-03-21 09:30:00,51.84,51.9,51.71,51.73,91651.0,50.7033,50.762,50.5762,50.5957,91651.0
2024-03-21 09:35:00,51.71,51.97,51.68,51.9,41870.0,50.5762,50.8305,50.5468,50.762,41870.0
2024-03-21 09:40:00,51.91,52.16,51.89,52.04,41469.0,50.7718,51.0163,50.7522,50.8989,41469.0
2024-03-21 09:45:00,52.06,52.08,51.95,52.04,39674.0,50.9185,50.9381,50.8109,50.8989,39674.0
2024-03-21 09:50:00,52.06,52.13,52.05,52.06,33576.0,50.9185,50.987,50.9087,50.9185,33576.0
2024-03-21 09:55:00,52.08,52.2,52.07,52.2,63323.0,50.9381,51.0554,50.9283,51.0554,63323.0
2024-03-21 10:00:00,52.19,52.2,52.0,52.0,66679.0,51.0456,51.0554,50.8598,50.8598,66679.0
2024-03-21 10:05:00,52.0,52.06,51.97,52.03,57027.0,50.8598,50.9185,50.8305,50.8892,57027.0
2024-03-21 10:10:00,52.04,52.23,52.04,52.22,46336.0,50.8989,51.0848,50.8989,51.075,46336.0
2024-03-21 10:15:00,52.22,52.36,52.22,52.29,69358.0,51.075,51.2119,51.075,51.1435,69358.0
2024-03-21 10:20:00,52.28,52.3,52.24,52.26,19422.0,51.1337,51.1532,51.0946,51.1141,19422.0
2024-03-21 10:25:00,52.26,52.28,52.14,52.15,47644.0,51.1141,51.1337,50.9967,51.0065,47644.0
2024-03-21 10:30:00,52.15,52.16,52.04,52.04,37272.0,51.0065,51.0163,50.8989,50.8989,37272.0
2024-03-21 10:35:00,52.05,52.17,52.04,52.15,74495.0,50.9087,51.0261,50.8989,51.0065,74495.0
2024-03-21 10:40:00,52.15,52.15,52.0,52.02,73546.0,51.0065,51.0065,50.8598,50.8794,73546.0
2024-03-21 10:45:00,52.02,52.11,51.99,52.07,38879.0,50.8794,50.9674,50.85,50.9283,38879.0
2024-03-21 10:50:00,52.06,52.12,52.04,52.05,31027.0,50.9185,50.9772,50.8989,50.9087,31027.0
2024-03-21 10:55:00,52.06,52.2,52.06,52.12,73348.0,50.9185,51.0554,50.9185,50.9772,73348.0
2024-03-21 11:00:00,52.11,52.12,51.99,51.99,57534.0,50.9674,50.9772,50.85,50.85,57534.0
2024-03-21 11:05:00,52.0,52.04,51.99,52.02,20426.0,50.8598,50.8989,50.85,50.8794,20426.0
2024-03-21 11:10:00,52.03,52.05,51.96,51.98,26138.0,50.8892,50.9087,50.8207,50.8403,26138.0
2024-03-21 11:15:00,51.98,51.99,51.9,51.93,35291.0,50.8403,50.85,50.762,50.7914,35291.0
2024-03-21 11:20:00,51.93,51.98,51.92,51.96,22336.0,50.7914,50.8403,50.7816,50.8207,22336.0
2024-03-21 11:25:00,51.96,51.99,51.94,51.98,30905.0,50.8207,50.85,50.8011,50.8403,30905.0
2024-03-21 11:30:00,51.98,52.06,51.97,52.02,28382.0,50.8403,50.9185,50.8305,50.8794,28382.0
2024-03-21 11:35:00,52.02,52.05,52.02,52.04,24425.0,50.8794,50.9087,50.8794,50.8989,24425.0
2024-03-21 11:40:00,52.03,52.07,52.02,52.06,25381.0,50.8892,50.9283,50.8794,50.9185,25381.0
2024-03-21 11:45:00,52.06,52.07,52.03,52.03,19641.0,50.9185,50.9283,50.8892,50.8892,19641.0
2024-03-21 11:50:00,52.03,52.03,51.94,52.0,28323.0,50.8892,50.8892,50.8011,50.8598,28323.0
2024-03-21 11:55:00,51.99,52.01,51.93,51.94,21804.0,50.85,50.8696,50.7914,50.8011,21804.0
2024-03-21 12:00:00,51.93,51.95,51.87,51.9,46972.0,50.7914,50.8109,50.7327,50.762,46972.0
2024-03-21 12:05:00,51.9,52.02,51.89,52.02,36289.0,50.762,50.8794,50.7522,50.8794,36289.0
2024-03-21 12:10:00,52.03,52.04,51.97,51.98,34541.0,50.8892,50.8989,50.8305,50.8403,34541.0
2024-03-21 12:15:00,51.97,52.13,51.97,52.09,38786.0,50.8305,50.987,50.8305,50.9478,38786.0
2024-03-21 12:20:00,52.09,52.16,52.08,52.1,45081.0,50.9478,51.0163,50.9381,50.9576,45081.0
2024-03-21 12:25:00,52.09,52.1,51.99,52.01,33563.0,50.9478,50.9576,50.85,50.8696,33563.0
2024-03-21 12:30:00,52.01,52.03,51.95,51.97,85015.0,50.8696,50.8892,50.8109,50.8305,85015.0
2024-03-21 12:35:00,51.96,52.01,51.94,52.0,32566.0,50.8207,50.8696,50.8011,50.8598,32566.0
2024-03-21 12:40:00,51.99,52.0,51.89,51.89,49350.0,50.85,50.8598,50.7522,50.7522,49350.0
2024-03-21 12:45:00,51.89,51.97,51.88,51.95,32783.0,50.7522,50.8305,50.7424,50.8109,32783.0
2024-03-21 12:50:00,51.95,51.99,51.93,51.94,26737.0,50.8109,50.85,50.7914,50.8011,26737.0
2024-03-21 12:55:00,51.93,52.0,51.9,51.98,26210.0,50.7914,50.8598,50.762,50.8403,26210.0
2024-03-21 13:00:00,51.98,51.98,51.89,51.93,20428.0,50.8403,50.8403,50.7522,50.7914,20428.0
2024-03-21 13:05:00,51.91,51.98,51.91,51.94,21718.0,50.7718,50.8403,50.7718,50.8011,21718.0
2024-03-21 13:10:00,51.93,51.95,51.91,51.95,14959.0,50.7914,50.8109,50.7718,50.8109,14959.0
2024-03-21 13:15:00,51.94,51.94,51.9,51.9,28465.0,50.8011,50.8011,50.762,50.762,28465.0
2024-03-21 13:20:00,51.91,51.93,51.89,51.91,22567.0,50.7718,50.7914,50.7522,50.7718,22567.0
2024-03-21 13:25:00,51.91,51.93,51.86,51.9,20937.0,50.7718,50.7914,50.7229,50.762,20937.0
2024-03-21 13:30:00,51.89,51.91,51.87,51.91,11999.0,50.7522,50.7718,50.7327,50.7718,11999.0
2024-03-21 13:35:00,51.9,52.0,51.9,52.0,45158.0,50.762,50.8598,50.762,50.8598,45158.0
2024-03-21 13:40:00,52.0,52.0,51.91,51.95,28196.0,50.8598,50.8598,50.7718,50.8109,28196.0
2024-03-21 13:45:00,51.95,51.95,51.91,51.92,20500.0,50.8109,50.8109,50.7718,50.7816,20500.0
2024-03-21 13:50:00,51.93,51.96,51.92,51.95,21346.0,50.7914,50.8207,50.7816,50.8109,21346.0
2024-03-21 13:55:00,51.95,51.95,51.86,51.88,30724.0,50.8109,50.8109,50.7229,50.7424,30724.0
2024-03-21 14:00:00,51.87,51.89,51.83,51.84,36760.0,50.7327,50.7522,50.6935,50.7033,36760.0
2024-03-21 14:05:00,51.84,51.85,51.8,51.82,36016.0,50.7033,50.7131,50.6642,50.6838,36016.0
2024-03-21 14:10:00,51.81,51.85,51.8,51.83,28517.0,50.674,50.7131,50.6642,50.6935,28517.0
2024-03-21 14:15:00,51.83,51.85,51.82,51.83,26168.0,50.6935,50.7131,50.6838,50.6935,26168.0
2024-03-21 14:20:00,51.83,51.84,51.79,51.8,37348.0,50.6935,50.7033,50.6544,50.6642,37348.0
2024-03-21 14:25:00,51.8,51.89,51.79,51.89,36506.0,50.6642,50.7522,50.6544,50.7522,36506.0
2024-03-21 14:30:00,51.89,51.89,51.84,51.85,24849.0,50.7522,50.7522,50.7033,50.7131,24849.0
2024-03-21 14:35:00,51.84,51.84,51.77,51.81,40576.0,50.7033,50.7033,50.6349,50.674,40576.0
2024-03-21 14:40:00,51.81,51.82,51.77,51.79,110147.0,50.674,50.6838,50.6349,50.6544,110147.0
2024-03-21 14:45:00,51.79,51.91,51.78,51.85,56108.0,50.6544,50.7718,50.6446,50.7131,56108.0
2024-03-21 14:50:00,51.84,51.87,51.81,51.81,31430.0,50.7033,50.7327,50.674,50.674,31430.0
2024-03-21 14:55:00,51.82,51.87,51.79,51.86,59185.0,50.6838,50.7327,50.6544,50.7229,59185.0
2024-03-21 15:00:00,51.86,52.0,51.86,51.93,61099.0,50.7229,50.8598,50.7229,50.7914,61099.0
2024-03-21 15:05:00,51.93,51.99,51.89,51.97,47077.0,50.7914,50.85,50.7522,50.8305,47077.0
2024-03-21 15:10:00,51.96,52.0,51.89,51.91,71925.0,50.8207,50.8598,50.7522,50.7718,71925.0
2024-03-21 15:15:00,51.91,52.0,51.91,51.98,48580.0,50.7718,50.8598,50.7718,50.8403,48580.0
2024-03-21 15:20:00,51.98,52.08,51.97,52.08,74473.0,50.8403,50.9381,50.8305,50.9381,74473.0
2024-03-21 15:25:00,52.07,52.22,52.06,52.22,114306.0,50.9283,51.075,50.9185,51.075,114306.0
2024-03-21 15:30:00,52.22,52.28,52.17,52.18,125282.0,51.075,51.1337,51.0261,51.0359,125282.0
2024-03-21 15:35:00,52.18,52.2,52.11,52.2,65292.0,51.0359,51.0554,50.9674,51.0554,65292.0
2024-03-21 15:40:00,52.2,52.26,52.19,52.26,68565.0,51.0554,51.1141,51.0456,51.1141,68565.0
2024-03-21 15:45:00,52.25,52.26,52.14,52.16,107033.0,51.1043,51.1141,50.9967,51.0163,107033.0
2024-03-21 15:50:00,52.17,52.18,51.99,52.01,275160.0,51.0261,51.0359,50.85,50.8696,275160.0
2024-03-21 15:55:00,52.01,52.08,51.96,52.01,741967.0,50.8696,50.9381,50.8207,50.8696,741967.0
2024-03-22 09:30:00,52.05,52.07,51.77,51.88,81661.0,50.9087,50.9283,50.6349,50.7424,81661.0
2024-03-22 09:35:00,51.88,52.0,51.87,51.97,20558.0,50.7424,50.8598,50.7327,50.8305,20558.0
2024-03-22 09:40:00,51.97,52.0,51.9,51.9,32685.0,50.8305,50.8598,50.762,50.762,32685.0
2024-03-22 09:45:00,51.91,51.97,51.89,51.91,32118.0,50.7718,50.8305,50.7522,50.7718,32118.0
2024-03-22 09:50:00,51.91,51.97,51.89,51.95,59497.0,50.7718,50.8305,50.7522,50.8109,59497.0
2024-03-22 09:55:00,51.94,52.0,51.9,51.94,50239.0,50.8011,50.8598,50.762,50.8011,50239.0
2024-03-22 10:00:00,51.95,51.99,51.91,51.94,42513.0,50.8109,50.85,50.7718,50.8011,42513.0
2024-03-22 10:05:00,51.94,51.95,51.74,51.74,47581.0,50.8011,50.8109,50.6055,50.6055,47581.0
2024-03-22 10:10:00,51.75,51.83,51.71,51.82,33870.0,50.6153,50.6935,50.5762,50.6838,33870.0
2024-03-22 10:15:00,51.81,51.85,51.76,51.8,37841.0,50.674,50.7131,50.6251,50.6642,37841.0
2024-03-22 10:20:00,51.8,51.8,51.64,51.65,42285.0,50.6642,50.6642,50.5077,50.5175,42285.0
2024-03-22 10:25:00,51.65,51.67,51.57,51.58,43311.0,50.5175,50.5371,50.4392,50.449,43311.0
2024-03-22 10:30:00,51.6,51.66,51.58,51.63,45013.0,50.4686,50.5273,50.449,50.4979,45013.0
2024-03-22 10:35:00,51.64,51.69,51.63,51.66,38210.0,50.5077,50.5566,50.4979,50.5273,38210.0
2024-03-22 10:40:00,51.67,51.67,51.6,51.64,36931.0,50.5371,50.5371,50.4686,50.5077,36931.0
2024-03-22 10:45:00,51.64,51.67,51.61,51.65,32320.0,50.5077,50.5371,50.4784,50.5175,32320.0
2024-03-22 10:50:00,51.65,51.65,51.48,51.49,55954.0,50.5175,50.5175,50.3512,50.361,55954.0
2024-03-22 10:55:00,51.5,51.65,51.49,51.6,51541.0,50.3708,50.5175,50.361,50.4686,51541.0
2024-03-22 11:00:00,51.6,51.63,51.57,51.61,38071.0,50.4686,50.4979,50.4392,50.4784,38071.0
2024-03-22 11:05:00,51.61,51.65,51.6,51.63,18027.0,50.4784,50.5175,50.4686,50.4979,18027.0
2024-03-22 11:10:00,51.64,51.65,51.61,51.62,16977.0,50.5077,50.5175,50.4784,50.4881,16977.0
2024-03-22 11:15:00,51.63,51.65,51.57,51.65,32209.0,50.4979,50.5175,50.4392,50.5175,32209.0
2024-03-22 11:20:00,51.65,51.67,51.57,51.58,37347.0,50.5175,50.5371,50.4392,50.449,37347.0
2024-03-22 11:25:00,51.58,51.7,51.54,51.68,93770.0,50.449,50.5664,50.4099,50.5468,93770.0
2024-03-22 11:30:00,51.69,51.77,51.66,51.67,39557.0,50.5566,50.6349,50.5273,50.5371,39557.0
2024-03-22 11:35:00,51.68,51.73,51.68,51.72,14295.0,50.5468,50.5957,50.5468,50.586,14295.0
2024-03-22 11:40:00,51.72,51.73,51.61,51.7,22783.0,50.586,50.5957,50.4784,50.5664,22783.0
2024-03-22 11:45:00,51.7,51.71,51.63,51.64,14716.0,50.5664,50.5762,50.4979,50.5077,14716.0
2024-03-22 11:50:00,51.64,51.65,51.57,51.62,31598.0,50.5077,50.5175,50.4392,50.4881,31598.0
2024-03-22 11:55:00,51.62,51.62,51.58,51.58,13912.0,50.4881,50.4881,50.449,50.449,13912.0
2024-03-22 12:00:00,51.58,51.59,51.49,51.51,31173.0,50.449,50.4588,50.361,50.3806,31173.0
2024-03-22 12:05:00,51.51,51.54,51.48,51.51,37973.0,50.3806,50.4099,50.3512,50.3806,37973.0
2024-03-22 12:10:00,51.5,51.58,51.48,51.55,37672.0,50.3708,50.449,50.3512,50.4197,37672.0
2024-03-22 12:15:00,51.55,51.61,51.54,51.57,29170.0,50.4197,50.4784,50.4099,50.4392,29170.0
2024-03-22 12:20:00,51.56,51.69,51.54,51.63,50425.0,50.4295,50.5566,50.4099,50.4979,50425.0
2024-03-22 12:25:00,51.63,51.64,51.58,51.61,47421.0,50.4979,50.5077,50.449,50.4784,47421.0
2024-03-22 12:30:00,51.61,51.62,51.55,51.58,37326.0,50.4784,50.4881,50.4197,50.449,37326.0
2024-03-22 12:35:00,51.59,51.6,51.53,51.53,18494.0,50.4588,50.4686,50.4001,50.4001,18494.0
2024-03-22 12:40:00,51.53,51.59,51.53,51.57,26238.0,50.4001,50.4588,50.4001,50.4392,26238.0
2024-03-22 12:45:00,51.58,51.59,51.51,51.53,29276.0,50.449,50.4588,50.3806,50.4001,29276.0
2024-03-22 12:50:00,51.52,51.55,51.49,51.55,30484.0,50.3903,50.4197,50.361,50.4197,30484.0
2024-03-22 12:55:00,51.54,51.55,51.49,51.54,29388.0,50.4099,50.4197,50.361,50.4099,29388.0
2024-03-22 13:00:00,51.54,51.61,51.51,51.61,29146.0,50.4099,50.4784,50.3806,50.4784,29146.0
2024-03-22 13:05:00,51.61,51.66,51.58,51.6,79331.0,50.4784,50.5273,50.449,50.4686,79331.0
2024-03-22 13:10:00,51.6,51.61,51.54,51.54,20472.0,50.4686,50.4784,50.4099,50.4099,20472.0
2024-03-22 13:15:00,51.54,51.62,51.53,51.6,15974.0,50.4099,50.4881,50.4001,50.4686,15974.0
2024-03-22 13:20:00,51.59,51.65,51.58,51.62,25782.0,50.4588,50.5175,50.449,50.4881,25782.0
2024-03-22 13:25:00,51.61,51.67,51.59,51.65,14087.0,50.4784,50.5371,50.4588,50.5175,14087.0
2024-03-22 13:30:00,51.65,51.65,51.63,51.64,14342.0,50.5175,50.5175,50.4979,50.5077,14342.0
2024-03-22 13:35:00,51.65,51.68,51.61,51.67,42854.0,50.5175,50.5468,50.4784,50.5371,42854.0
2024-03-22 13:40:00,51.67,51.7,51.64,51.69,32639.0,50.5371,50.5664,50.5077,50.5566,32639.0
2024-03-22 13:45:00,51.7,51.73,51.66,51.7,31732.0,50.5664,50.5957,50.5273,50.5664,31732.0
2024-03-22 13:50:00,51.7,51.78,51.69,51.76,33680.0,50.5664,50.6446,50.5566,50.6251,33680.0
2024-03-22 13:55:00,51.77,51.79,51.74,51.78,22806.0,50.6349,50.6544,50.6055,50.6446,22806.0
2024-03-22 14:00:00,51.78,51.81,51.76,51.8,36129.0,50.6446,50.674,50.6251,50.6642,36129.0
2024-03-22 14:05:00,51.8,51.85,51.8,51.8,22345.0,50.6642,50.7131,50.6642,50.6642,22345.0
2024-03-22 14:10:00,51.81,51.85,51.8,51.84,24340.0,50.674,50.7131,50.6642,50.7033,24340.0
2024-03-22 14:15:00,51.83,51.87,51.82,51.87,33059.0,50.6935,50.7327,50.6838,50.7327,33059.0
2024-03-22 14:20:00,51.86,51.87,51.82,51.83,25889.0,50.7229,50.7327,50.6838,50.6935,25889.0
2024-03-22 14:25:00,51.84,51.86,51.83,51.86,17426.0,50.7033,50.7229,50.6935,50.7229,17426.0
2024-03-22 14:30:00,51.86,51.87,51.84,51.85,27160.0,50.7229,50.7327,50.7033,50.7131,27160.0
2024-03-22 14:35:00,51.86,51.86,51.79,51.79,20849.0,50.7229,50.7229,50.6544,50.6544,20849.0
2024-03-22 14:40:00,51.79,51.79,51.72,51.73,22199.0,50.6544,50.6544,50.586,50.5957,22199.0
2024-03-22 14:45:00,51.73,51.76,51.72,51.76,21130.0,50.5957,50.6251,50.586,50.6251,21130.0
2024-03-22 14:50:00,51.75,51.79,51.75,51.77,31903.0,50.6153,50.6544,50.6153,50.6349,31903.0
2024-03-22 14:55:00,51.77,51.8,51.76,51.77,25886.0,50.6349,50.6642,50.6251,50.6349,25886.0
2024-03-22 15:00:00,51.77,51.78,51.69,51.71,40936.0,50.6349,50.6446,50.5566,50.5762,40936.0
2024-03-22 15:05:00,51.71,51.73,51.7,51.72,24871.0,50.5762,50.5957,50.5664,50.586,24871.0
2024-03-22 15:10:00,51.71,51.72,51.66,51.66,30182.0,50.5762,50.586,50.5273,50.5273,30182.0
2024-03-22 15:15:00,51.66,51.7,51.64,51.68,33136.0,50.5273,50.5664,50.5077,50.5468,33136.0
2024-03-22 15:20:00,51.69,51.72,51.67,51.71,27897.0,50.5566,50.586,50.5371,50.5762,27897.0
2024-03-22 15:25:00,51.71,51.74,51.7,51.72,25589.0,50.5762,50.6055,50.5664,50.586,25589.0
2024-03-22 15:30:00,51.72,51.72,51.62,51.64,40927.0,50.586,50.586,50.4881,50.5077,40927.0
2024-03-22 15:35:00,51.64,51.65,51.58,51.63,42551.0,50.5077,50.5175,50.449,50.4979,42551.0
2024-03-22 15:40:00,51.63,51.65,51.57,51.62,73534.0,50.4979,50.5175,50.4392,50.4881,73534.0
2024-03-22 15:45:00,51.61,51.68,51.59,51.66,72101.0,50.4784,50.5468,50.4588,50.5273,72101.0
2024-03-22 15:50:00,51.66,51.69,51.53,51.54,222196.0,50.5273,50.5566,50.4001,50.4099,222196.0
2024-03-22 15:55:00,51.51,51.54,51.4,51.41,525627.0,50.3806,50.4099,50.273,50.2828,525627.0
2024-03-25 09:30:00,51.45,51.58,51.28,51.48,102110.0,50.3219,50.449,50.1556,50.3512,102110.0
2024-03-25 09:35:00,51.48,51.58,51.47,51.54,23459.0,50.3512,50.449,50.3414,50.4099,23459.0
2024-03-25 09:40:00,51.54,51.59,51.33,51.34,68616.0,50.4099,50.4588,50.2045,50.2143,68616.0
2024-03-25 09:45:00,51.34,51.57,51.33,51.57,51838.0,50.2143,50.4392,50.2045,50.4392,51838.0
2024-03-25 09:50:00,51.57,51.62,51.52,51.53,41131.0,50.4392,50.4881,50.3903,50.4001,41131.0
2024-03-25 09:55:00,51.53,51.65,51.52,51.63,36895.0,50.4001,50.5175,50.3903,50.4979,36895.0
2024-03-25 10:00:00,51.63,51.67,51.51,51.51,56127.0,50.4979,50.5371,50.3806,50.3806,56127.0
2024-03-25 10:05:00,51.51,51.53,51.46,51.49,36069.0,50.3806,50.4001,50.3317,50.361,36069.0
2024-03-25 10:10:00,51.49,51.52,51.41,51.41,29299.0,50.361,50.3903,50.2828,50.2828,29299.0
2024-03-25 10:15:00,51.4,51.45,51.37,51.4,30327.0,50.273,50.3219,50.2436,50.273,30327.0
2024-03-25 10:20:00,51.41,51.44,51.32,51.34,34159.0,50.2828,50.3121,50.1947,50.2143,34159.0
2024-03-25 10:25:00,51.35,51.46,51.34,51.38,32822.0,50.2241,50.3317,50.2143,50.2534,32822.0
2024-03-25 10:30:00,51.37,51.38,51.28,51.3,24957.0,50.2436,50.2534,50.1556,50.1752,24957.0
2024-03-25 10:35:00,51.3,51.32,51.25,51.25,21407.0,50.1752,50.1947,50.1263,50.1263,21407.0
2024-03-25 10:40:00,51.25,51.28,51.19,51.21,44752.0,50.1263,50.1556,50.0676,50.0871,44752.0
2024-03-25 10:45:00,51.2,51.31,51.19,51.31,29786.0,50.0774,50.1849,50.0676,50.1849,29786.0
2024-03-25 10:50:00,51.32,51.41,51.3,51.41,26484.0,50.1947,50.2828,50.1752,50.2828,26484.0
2024-03-25 10:55:00,51.41,51.52,51.41,51.5,31015.0,50.2828,50.3903,50.2828,50.3708,31015.0
2024-03-25 11:00:00,51.5,51.6,51.46,51.53,46800.0,50.3708,50.4686,50.3317,50.4001,46800.0
2024-03-25 11:05:00,51.53,51.53,51.45,51.51,26566.0,50.4001,50.4001,50.3219,50.3806,26566.0
2024-03-25 11:10:00,51.52,51.53,51.47,51.47,28294.0,50.3903,50.4001,50.3414,50.3414,28294.0
2024-03-25 11:15:00,51.47,51.47,51.39,51.43,39266.0,50.3414,50.3414,50.2632,50.3023,39266.0
2024-03-25 11:20:00,51.43,51.46,51.39,51.43,51741.0,50.3023,50.3317,50.2632,50.3023,51741.0
2024-03-25 11:25:00,51.43,51.47,51.37,51.45,41365.0,50.3023,50.3414,50.2436,50.3219,41365.0
2024-03-25 11:30:00,51.45,51.51,51.44,51.48,24120.0,50.3219,50.3806,50.3121,50.3512,24120.0
2024-03-25 11:35:00,51.49,51.54,51.48,51.5,21600.0,50.361,50.4099,50.3512,50.3708,21600.0
2024-03-25 11:40:00,51.51,51.61,51.5,51.54,30532.0,50.3806,50.4784,50.3708,50.4099,30532.0
2024-03-25 11:45:00,51.54,51.56,51.36,51.39,296908.0,50.4099,50.4295,50.2338,50.2632,296908.0
2024-03-25 11:50:00,51.38,51.48,51.37,51.46,39037.0,50.2534,50.3512,50.2436,50.3317,39037.0
2024-03-25 11:55:00,51.46,51.46,51.4,51.4,22167.0,50.3317,50.3317,50.273,50.273,22167.0
2024-03-25 12:00:00,51.4,51.55,51.39,51.55,20193.0,50.273,50.4197,50.2632,50.4197,20193.0
2024-03-25 12:05:00,51.55,51.63,51.55,51.57,26684.0,50.4197,50.4979,50.4197,50.4392,26684.0
2024-03-25 12:10:00,51.57,51.62,51.57,51.59,35338.0,50.4392,50.4881,50.4392,50.4588,35338.0
2024-03-25 12:15:00,51.59,51.59,51.52,51.55,41985.0,50.4588,50.4588,50.3903,50.4197,41985.0
2024-03-25 12:20:00,51.56,51.68,51.56,51.65,26014.0,50.4295,50.5468,50.4295,50.5175,26014.0
2024-03-25 12:25:00,51.64,51.68,51.63,51.63,54101.0,50.5077,50.5468,50.4979,50.4979,54101.0
2024-03-25 12:30:00,51.64,51.66,51.63,51.64,23073.0,50.5077,50.5273,50.4979,50.5077,23073.0
2024-03-25 12:35:00,51.63,51.66,51.6,51.62,29880.0,50.4979,50.5273,50.4686,50.4881,29880.0
2024-03-25 12:40:00,51.62,51.64,51.58,51.63,20165.0,50.4881,50.5077,50.449,50.4979,20165.0
2024-03-25 12:45:00,51.63,51.68,51.61,51.65,43211.0,50.4979,50.5468,50.4784,50.5175,43211.0
2024-03-25 12:50:00,51.64,51.67,51.62,51.63,64755.0,50.5077,50.5371,50.4881,50.4979,64755.0
2024-03-25 12:55:00,51.63,51.66,51.62,51.63,27824.0,50.4979,50.5273,50.4881,50.4979,27824.0
2024-03-25 13:00:00,51.63,51.64,51.6,51.64,17526.0,50.4979,50.5077,50.4686,50.5077,17526.0
2024-03-25 13:05:00,51.65,51.72,51.61,51.72,25781.0,50.5175,50.586,50.4784,50.586,25781.0
2024-03-25 13:10:00,51.72,51.73,51.65,51.66,26498.0,50.586,50.5957,50.5175,50.5273,26498.0
2024-03-25 13:15:00,51.66,51.66,51.62,51.62,25926.0,50.5273,50.5273,50.4881,50.4881,25926.0
2024-03-25 13:20:00,51.62,51.64,51.59,51.6,16145.0,50.4881,50.5077,50.4588,50.4686,16145.0
2024-03-25 13:25:00,51.59,51.6,51.56,51.58,13769.0,50.4588,50.4686,50.4295,50.449,13769.0
2024-03-25 13:30:00,51.57,51.65,51.55,51.64,31050.0,50.4392,50.5175,50.4197,50.5077,31050.0
2024-03-25 13:35:00,51.65,51.65,51.6,51.63,30251.0,50.5175,50.5175,50.4686,50.4979,30251.0
2024-03-25 13:40:00,51.63,51.67,51.62,51.64,25381.0,50.4979,50.5371,50.4881,50.5077,25381.0
2024-03-25 13:45:00,51.64,51.64,51.59,51.61,24630.0,50.5077,50.5077,50.4588,50.4784,24630.0
2024-03-25 13:50:00,51.62,51.64,51.59,51.62,38825.0,50.4881,50.5077,50.4588,50.4881,38825.0
2024-03-25 13:55:00,51.62,51.62,51.54,51.58,28413.0,50.4881,50.4881,50.4099,50.449,28413.0
2024-03-25 14:00:00,51.58,51.59,51.49,51.51,20124.0,50.449,50.4588,50.361,50.3806,20124.0
2024-03-25 14:05:00,51.51,51.51,51.42,51.43,55381.0,50.3806,50.3806,50.2925,50.3023,55381.0
2024-03-25 14:10:00,51.42,51.46,51.41,51.46,25901.0,50.2925,50.3317,50.2828,50.3317,25901.0
2024-03-25 14:15:00,51.46,51.48,51.45,51.45,35796.0,50.3317,50.3512,50.3219,50.3219,35796.0
2024-03-25 14:20:00,51.45,51.46,51.38,51.4,47046.0,50.3219,50.3317,50.2534,50.273,47046.0
2024-03-25 14:25:00,51.39,51.47,51.37,51.47,28150.0,50.2632,50.3414,50.2436,50.3414,28150.0
2024-03-25 14:30:00,51.48,51.52,51.44,51.51,56118.0,50.3512,50.3903,50.3121,50.3806,56118.0
2024-03-25 14:35:00,51.51,51.53,51.48,51.5,44657.0,50.3806,50.4001,50.3512,50.3708,44657.0
2024-03-25 14:40:00,51.5,51.53,51.49,51.52,25003.0,50.3708,50.4001,50.361,50.3903,25003.0
2024-03-25 14:45:00,51.51,51.52,51.47,51.48,26221.0,50.3806,50.3903,50.3414,50.3512,26221.0
2024-03-25 14:50:00,51.48,51.53,51.48,51.51,30095.0,50.3512,50.4001,50.3512,50.3806,30095.0
2024-03-25 14:55:00,51.5,51.54,51.5,51.51,25267.0,50.3708,50.4099,50.3708,50.3806,25267.0
2024-03-25 15:00:00,51.5,51.5,51.43,51.5,35247.0,50.3708,50.3708,50.3023,50.3708,35247.0
2024-03-25 15:05:00,51.5,51.5,51.45,51.47,39710.0,50.3708,50.3708,50.3219,50.3414,39710.0
2024-03-25 15:10:00,51.46,51.5,51.45,51.5,37424.0,50.3317,50.3708,50.3219,50.3708,37424.0
2024-03-25 15:15:00,51.5,51.51,51.45,51.46,34884.0,50.3708,50.3806,50.3219,50.3317,34884.0
2024-03-25 15:20:00,51.46,51.51,51.45,51.47,55635.0,50.3317,50.3806,50.3219,50.3414,55635.0
2024-03-25 15:25:00,51.47,51.5,51.46,51.48,32487.0,50.3414,50.3708,50.3317,50.3512,32487.0
2024-03-25 15:30:00,51.48,51.5,51.45,51.47,41094.0,50.3512,50.3708,50.3219,50.3414,41094.0
2024-03-25 15:35:00,51.47,51.48,51.38,51.39,54620.0,50.3414,50.3512,50.2534,50.2632,54620.0
2024-03-25 15:40:00,51.39,51.47,51.38,51.44,57968.0,50.2632,50.3414,50.2534,50.3121,57968.0
2024-03-25 15:45:00,51.44,51.48,51.33,51.33,115575.0,50.3121,50.3512,50.2045,50.2045,115575.0
2024-03-25 15:50:00,51.34,51.36,51.23,51.26,198641.0,50.2143,50.2338,50.1067,50.136,198641.0
2024-03-25 15:55:00,51.25,51.27,51.19,51.24,501561.0,50.1263,50.1458,50.0676,50.1165,501561.0
2024-03-26 09:30:00,51.42,51.49,51.16,51.16,106483.0,50.2925,50.361,50.0382,50.0382,106483.0
2024-03-26 09:35:00,51.17,51.18,50.94,50.94,64842.0,50.048,50.0578,49.8231,49.8231,64842.0
2024-03-26 09:40:00,50.95,51.14,50.87,51.13,72218.0,49.8328,50.0187,49.7546,50.0089,72218.0
2024-03-26 09:45:00,51.13,51.25,51.09,51.18,42861.0,50.0089,50.1263,49.9698,50.0578,42861.0
2024-03-26 09:50:00,51.18,51.3,51.17,51.3,26823.0,50.0578,50.1752,50.048,50.1752,26823.0
2024-03-26 09:55:00,51.3,51.38,51.3,51.37,30601.0,50.1752,50.2534,50.1752,50.2436,30601.0
2024-03-26 10:00:00,51.38,51.4,51.34,51.39,24697.0,50.2534,50.273,50.2143,50.2632,24697.0
2024-03-26 10:05:00,51.39,51.44,51.31,51.41,34140.0,50.2632,50.3121,50.1849,50.2828,34140.0
2024-03-26 10:10:00,51.41,51.53,51.4,51.51,30786.0,50.2828,50.4001,50.273,50.3806,30786.0
2024-03-26 10:15:00,51.5,51.61,51.5,51.58,47195.0,50.3708,50.4784,50.3708,50.449,47195.0
2024-03-26 10:20:00,51.58,51.64,51.56,51.58,31409.0,50.449,50.5077,50.4295,50.449,31409.0
2024-03-26 10:25:00,51.58,51.67,51.58,51.65,41214.0,50.449,50.5371,50.449,50.5175,41214.0
2024-03-26 10:30:00,51.64,51.64,51.55,51.58,21953.0,50.5077,50.5077,50.4197,50.449,21953.0
2024-03-26 10:35:00,51.57,51.57,51.44,51.44,48152.0,50.4392,50.4392,50.3121,50.3121,48152.0
2024-03-26 10:40:00,51.45,51.61,51.44,51.6,30740.0,50.3219,50.4784,50.3121,50.4686,30740.0
2024-03-26 10:45:00,51.6,51.6,51.51,51.53,28103.0,50.4686,50.4686,50.3806,50.4001,28103.0
2024-03-26 10:50:00,51.52,51.56,51.44,51.44,31578.0,50.3903,50.4295,50.3121,50.3121,31578.0
2024-03-26 10:55:00,51.44,51.6,51.43,51.58,36791.0,50.3121,50.4686,50.3023,50.449,36791.0
2024-03-26 11:00:00,51.58,51.58,51.49,51.53,25437.0,50.449,50.449,50.361,50.4001,25437.0
2024-03-26 11:05:00,51.53,51.53,51.46,51.46,20694.0,50.4001,50.4001,50.3317,50.3317,20694.0
2024-03-26 11:10:00,51.45,51.49,51.44,51.48,19983.0,50.3219,50.361,50.3121,50.3512,19983.0
2024-03-26 11:15:00,51.49,51.52,51.47,51.48,17470.0,50.361,50.3903,50.3414,50.3512,17470.0
2024-03-26 11:20:00,51.48,51.52,51.43,51.44,358638.0,50.3512,50.3903,50.3023,50.3121,358638.0
2024-03-26 11:25:00,51.43,51.46,51.41,51.45,61768.0,50.3023,50.3317,50.2828,50.3219,61768.0
2024-03-26 11:30:00,51.44,51.44,51.4,51.44,17637.0,50.3121,50.3121,50.273,50.3121,17637.0
2024-03-26 11:35:00,51.44,51.44,51.32,51.35,56319.0,50.3121,50.3121,50.1947,50.2241,56319.0
2024-03-26 11:40:00,51.35,51.36,51.3,51.35,26262.0,50.2241,50.2338,50.1752,50.2241,26262.0
2024-03-26 11:45:00,51.35,51.46,51.32,51.45,35724.0,50.2241,50.3317,50.1947,50.3219,35724.0
2024-03-26 11:50:00,51.45,51.48,51.43,51.48,25614.0,50.3219,50.3512,50.3023,50.3512,25614.0
2024-03-26 11:55:00,51.48,51.55,51.48,51.5,29100.0,50.3512,50.4197,50.3512,50.3708,29100.0
2024-03-26 12:00:00,51.5,51.5,51.46,51.47,16020.0,50.3708,50.3708,50.3317,50.3414,16020.0
2024-03-26 12:05:00,51.47,51.47,51.43,51.46,19006.0,50.3414,50.3414,50.3023,50.3317,19006.0
2024-03-26 12:10:00,51.46,51.48,51.42,51.45,17596.0,50.3317,50.3512,50.2925,50.3219,17596.0
2024-03-26 12:15:00,51.45,51.46,51.4,51.41,17491.0,50.3219,50.3317,50.273,50.2828,17491.0
2024-03-26 12:20:00,51.41,51.54,51.4,51.52,41520.0,50.2828,50.4099,50.273,50.3903,41520.0
2024-03-26 12:25:00,51.51,51.54,51.48,51.48,23053.0,50.3806,50.4099,50.3512,50.3512,23053.0
2024-03-26 12:30:00,51.48,51.49,51.44,51.48,31796.0,50.3512,50.361,50.3121,50.3512,31796.0
2024-03-26 12:35:00,51.48,51.51,51.44,51.51,34253.0,50.3512,50.3806,50.3121,50.3806,34253.0
2024-03-26 12:40:00,51.51,51.51,51.42,51.48,44364.0,50.3806,50.3806,50.2925,50.3512,44364.0
2024-03-26 12:45:00,51.48,51.49,51.44,51.47,20629.0,50.3512,50.361,50.3121,50.3414,20629.0
2024-03-26 12:50:00,51.47,51.5,51.46,51.48,37221.0,50.3414,50.3708,50.3317,50.3512,37221.0
2024-03-26 12:55:00,51.48,51.5,51.47,51.5,26922.0,50.3512,50.3708,50.3414,50.3708,26922.0
2024-03-26 13:00:00,51.5,51.52,51.47,51.52,23807.0,50.3708,50.3903,50.3414,50.3903,23807.0
2024-03-26 13:05:00,51.52,51.53,51.49,51.52,20047.0,50.3903,50.4001,50.361,50.3903,20047.0
2024-03-26 13:10:00,51.52,51.55,51.52,51.54,21817.0,50.3903,50.4197,50.3903,50.4099,21817.0
2024-03-26 13:15:00,51.53,51.56,51.52,51.55,21886.0,50.4001,50.4295,50.3903,50.4197,21886.0
2024-03-26 13:20:00,51.55,51.56,51.48,51.48,18680.0,50.4197,50.4295,50.3512,50.3512,18680.0
2024-03-26 13:25:00,51.48,51.54,51.47,51.52,26019.0,50.3512,50.4099,50.3414,50.3903,26019.0
2024-03-26 13:30:00,51.52,51.53,51.5,51.51,16391.0,50.3903,50.4001,50.3708,50.3806,16391.0
2024-03-26 13:35:00,51.5,51.54,51.49,51.51,29407.0,50.3708,50.4099,50.361,50.3806,29407.0
2024-03-26 13:40:00,51.51,51.53,51.48,51.5,18666.0,50.3806,50.4001,50.3512,50.3708,18666.0
2024-03-26 13:45:00,51.5,51.53,51.47,51.51,32111.0,50.3708,50.4001,50.3414,50.3806,32111.0
2024-03-26 13:50:00,51.51,51.52,51.5,51.51,16431.0,50.3806,50.3903,50.3708,50.3806,16431.0
2024-03-26 13:55:00,51.51,51.56,51.5,51.51,22083.0,50.3806,50.4295,50.3708,50.3806,22083.0
2024-03-26 14:00:00,51.5,51.52,51.47,51.51,19700.0,50.3708,50.3903,50.3414,50.3806,19700.0
2024-03-26 14:05:00,51.51,51.51,51.47,51.51,20912.0,50.3806,50.3806,50.3414,50.3806,20912.0
2024-03-26 14:10:00,51.51,51.53,51.5,51.52,13438.0,50.3806,50.4001,50.3708,50.3903,13438.0
2024-03-26 14:15:00,51.51,51.54,51.5,51.52,18876.0,50.3806,50.4099,50.3708,50.3903,18876.0
2024-03-26 14:20:00,51.52,51.53,51.48,51.51,18628.0,50.3903,50.4001,50.3512,50.3806,18628.0
2024-03-26 14:25:00,51.51,51.51,51.48,51.5,19850.0,50.3806,50.3806,50.3512,50.3708,19850.0
2024-03-26 14:30:00,51.5,51.5,51.44,51.45,17782.0,50.3708,50.3708,50.3121,50.3219,17782.0
2024-03-26 14:35:00,51.44,51.5,51.44,51.49,38469.0,50.3121,50.3708,50.3121,50.361,38469.0
2024-03-26 14:40:00,51.49,51.51,51.43,51.48,117507.0,50.361,50.3806,50.3023,50.3512,117507.0
2024-03-26 14:45:00,51.47,51.53,51.46,51.52,28244.0,50.3414,50.4001,50.3317,50.3903,28244.0
2024-03-26 14:50:00,51.52,51.52,51.49,51.52,36007.0,50.3903,50.3903,50.361,50.3903,36007.0
2024-03-26 14:55:00,51.51,51.53,51.5,51.51,20215.0,50.3806,50.4001,50.3708,50.3806,20215.0
2024-03-26 15:00:00,51.51,51.52,51.49,51.5,35445.0,50.3806,50.3903,50.361,50.3708,35445.0
2024-03-26 15:05:00,51.5,51.54,51.49,51.54,36304.0,50.3708,50.4099,50.361,50.4099,36304.0
2024-03-26 15:10:00,51.54,51.55,51.43,51.44,40495.0,50.4099,50.4197,50.3023,50.3121,40495.0
2024-03-26 15:15:00,51.44,51.52,51.41,51.49,62463.0,50.3121,50.3903,50.2828,50.361,62463.0
2024-03-26 15:20:00,51.5,51.51,51.46,51.5,49702.0,50.3708,50.3806,50.3317,50.3708,49702.0
2024-03-26 15:25:00,51.5,51.51,51.46,51.48,47378.0,50.3708,50.3806,50.3317,50.3512,47378.0
2024-03-26 15:30:00,51.47,51.49,51.44,51.48,71664.0,50.3414,50.361,50.3121,50.3512,71664.0
2024-03-26 15:35:00,51.49,51.52,51.48,51.5,51481.0,50.361,50.3903,50.3512,50.3708,51481.0
2024-03-26 15:40:00,51.5,51.52,51.46,51.46,50303.0,50.3708,50.3903,50.3317,50.3317,50303.0
2024-03-26 15:45:00,51.47,51.49,51.32,51.34,172597.0,50.3414,50.361,50.1947,50.2143,172597.0
2024-03-26 15:50:00,51.34,51.35,51.16,51.18,192218.0,50.2143,50.2241,50.0382,50.0578,192218.0
2024-03-26 15:55:00,51.18,51.2,51.05,51.1,540537.0,50.0578,50.0774,49.9306,49.9795,540537.0
2024-03-27 09:30:00,51.37,51.89,51.37,51.55,87055.0,50.2436,50.7522,50.2436,50.4197,87055.0
2024-03-27 09:35:00,51.57,51.76,51.53,51.68,26600.0,50.4392,50.6251,50.4001,50.5468,26600.0
2024-03-27 09:40:00,51.68,51.78,51.68,51.73,29466.0,50.5468,50.6446,50.5468,50.5957,29466.0
2024-03-27 09:45:00,51.74,51.8,51.68,51.76,42556.0,50.6055,50.6642,50.5468,50.6251,42556.0
2024-03-27 09:50:00,51.77,51.79,51.75,51.76,23715.0,50.6349,50.6544,50.6153,50.6251,23715.0
2024-03-27 09:55:00,51.77,51.88,51.76,51.87,28746.0,50.6349,50.7424,50.6251,50.7327,28746.0
2024-03-27 10:00:00,51.87,51.89,51.62,51.64,91110.0,50.7327,50.7522,50.4881,50.5077,91110.0
2024-03-27 10:05:00,51.65,51.71,51.56,51.7,32482.0,50.5175,50.5762,50.4295,50.5664,32482.0
2024-03-27 10:10:00,51.7,51.73,51.66,51.71,43251.0,50.5664,50.5957,50.5273,50.5762,43251.0
2024-03-27 10:15:00,51.71,51.76,51.68,51.76,30732.0,50.5762,50.6251,50.5468,50.6251,30732.0
2024-03-27 10:20:00,51.77,51.77,51.63,51.68,44628.0,50.6349,50.6349,50.4979,50.5468,44628.0
2024-03-27 10:25:00,51.69,51.72,51.66,51.7,27019.0,50.5566,50.586,50.5273,50.5664,27019.0
2024-03-27 10:30:00,51.71,51.77,51.7,51.73,59056.0,50.5762,50.6349,50.5664,50.5957,59056.0
2024-03-27 10:35:00,51.73,51.83,51.72,51.83,33182.0,50.5957,50.6935,50.586,50.6935,33182.0
2024-03-27 10:40:00,51.83,51.84,51.77,51.84,47944.0,50.6935,50.7033,50.6349,50.7033,47944.0
2024-03-27 10:45:00,51.84,51.85,51.8,51.84,37291.0,50.7033,50.7131,50.6642,50.7033,37291.0
2024-03-27 10:50:00,51.84,51.87,51.82,51.86,33746.0,50.7033,50.7327,50.6838,50.7229,33746.0
2024-03-27 10:55:00,51.86,51.87,51.83,51.84,25000.0,50.7229,50.7327,50.6935,50.7033,25000.0
2024-03-27 11:00:00,51.83,51.9,51.82,51.88,50331.0,50.6935,50.762,50.6838,50.7424,50331.0
2024-03-27 11:05:00,51.88,51.9,51.83,51.86,47456.0,50.7424,50.762,50.6935,50.7229,47456.0
2024-03-27 11:10:00,51.87,51.91,51.83,51.88,43746.0,50.7327,50.7718,50.6935,50.7424,43746.0
2024-03-27 11:15:00,51.88,51.88,51.83,51.84,26098.0,50.7424,50.7424,50.6935,50.7033,26098.0
2024-03-27 11:20:00,51.84,51.88,51.82,51.86,24347.0,50.7033,50.7424,50.6838,50.7229,24347.0
2024-03-27 11:25:00,51.86,51.89,51.85,51.88,18971.0,50.7229,50.7522,50.7131,50.7424,18971.0
2024-03-27 11:30:00,51.88,51.96,51.86,51.93,54801.0,50.7424,50.8207,50.7229,50.7914,54801.0
2024-03-27 11:35:00,51.93,51.97,51.92,51.95,41223.0,50.7914,50.8305,50.7816,50.8109,41223.0
2024-03-27 11:40:00,51.94,51.97,51.89,51.94,48620.0,50.8011,50.8305,50.7522,50.8011,48620.0
2024-03-27 11:45:00,51.94,51.94,51.88,51.9,29069.0,50.8011,50.8011,50.7424,50.762,29069.0
2024-03-27 11:50:00,51.9,51.92,51.88,51.91,18084.0,50.762,50.7816,50.7424,50.7718,18084.0
2024-03-27 11:55:00,51.91,51.94,51.85,51.86,36337.0,50.7718,50.8011,50.7131,50.7229,36337.0
2024-03-27 12:00:00,51.87,51.87,51.8,51.86,24603.0,50.7327,50.7327,50.6642,50.7229,24603.0
2024-03-27 12:05:00,51.86,51.87,51.81,51.84,19182.0,50.7229,50.7327,50.674,50.7033,19182.0
2024-03-27 12:10:00,51.84,51.88,51.82,51.84,59498.0,50.7033,50.7424,50.6838,50.7033,59498.0
2024-03-27 12:15:00,51.84,51.86,51.8,51.83,121439.0,50.7033,50.7229,50.6642,50.6935,121439.0
2024-03-27 12:20:00,51.84,51.86,51.82,51.84,25147.0,50.7033,50.7229,50.6838,50.7033,25147.0
2024-03-27 12:25:00,51.83,51.86,51.8,51.81,21476.0,50.6935,50.7229,50.6642,50.674,21476.0
2024-03-27 12:30:00,51.82,51.87,51.81,51.86,21008.0,50.6838,50.7327,50.674,50.7229,21008.0
2024-03-27 12:35:00,51.85,51.92,51.85,51.91,20047.0,50.7131,50.7816,50.7131,50.7718,20047.0
2024-03-27 12:40:00,51.92,51.94,51.9,51.91,22786.0,50.7816,50.8011,50.762,50.7718,22786.0
2024-03-27 12:45:00,51.9,51.91,51.87,51.9,32237.0,50.762,50.7718,50.7327,50.762,32237.0
2024-03-27 12:50:00,51.91,51.96,51.9,51.96,58459.0,50.7718,50.8207,50.762,50.8207,58459.0
2024-03-27 12:55:00,51.95,51.98,51.93,51.94,18426.0,50.8109,50.8403,50.7914,50.8011,18426.0
2024-03-27 13:00:00,51.94,51.95,51.91,51.95,24289.0,50.8011,50.8109,50.7718,50.8109,24289.0
2024-03-27 13:05:00,51.95,51.96,51.92,51.93,21836.0,50.8109,50.8207,50.7816,50.7914,21836.0
2024-03-27 13:10:00,51.93,51.93,51.86,51.93,32869.0,50.7914,50.7914,50.7229,50.7914,32869.0
2024-03-27 13:15:00,51.93,51.94,51.9,51.9,19448.0,50.7914,50.8011,50.762,50.762,19448.0
2024-03-27 13:20:00,51.9,51.92,51.89,51.89,21547.0,50.762,50.7816,50.7522,50.7522,21547.0
2024-03-27 13:25:00,51.89,51.92,51.89,51.91,17740.0,50.7522,50.7816,50.7522,50.7718,17740.0
2024-03-27 13:30:00,51.91,51.91,51.83,51.83,23192.0,50.7718,50.7718,50.6935,50.6935,23192.0
2024-03-27 13:35:00,51.84,51.85,51.81,51.82,18961.0,50.7033,50.7131,50.674,50.6838,18961.0
2024-03-27 13:40:00,51.82,51.83,51.79,51.8,19489.0,50.6838,50.6935,50.6544,50.6642,19489.0
2024-03-27 13:45:00,51.8,51.82,51.77,51.79,21935.0,50.6642,50.6838,50.6349,50.6544,21935.0
2024-03-27 13:50:00,51.8,51.81,51.75,51.76,18604.0,50.6642,50.674,50.6153,50.6251,18604.0
2024-03-27 13:55:00,51.76,51.78,51.75,51.78,17350.0,50.6251,50.6446,50.6153,50.6446,17350.0
2024-03-27 14:00:00,51.78,51.83,51.76,51.83,33273.0,50.6446,50.6935,50.6251,50.6935,33273.0
2024-03-27 14:05:00,51.83,51.86,51.81,51.85,22333.0,50.6935,50.7229,50.674,50.7131,22333.0
2024-03-27 14:10:00,51.85,51.86,51.83,51.86,27234.0,50.7131,50.7229,50.6935,50.7229,27234.0
2024-03-27 14:15:00,51.85,51.9,51.82,51.89,56175.0,50.7131,50.762,50.6838,50.7522,56175.0
2024-03-27 14:20:00,51.9,52.0,51.9,51.95,88117.0,50.762,50.8598,50.762,50.8109,88117.0
2024-03-27 14:25:00,51.96,51.98,51.93,51.98,33811.0,50.8207,50.8403,50.7914,50.8403,33811.0
2024-03-27 14:30:00,51.97,51.98,51.94,51.97,26902.0,50.8305,50.8403,50.8011,50.8305,26902.0
2024-03-27 14:35:00,51.97,51.97,51.93,51.95,33144.0,50.8305,50.8305,50.7914,50.8109,33144.0
2024-03-27 14:40:00,51.95,52.02,51.95,51.98,100087.0,50.8109,50.8794,50.8109,50.8403,100087.0
2024-03-27 14:45:00,51.98,52.04,51.97,52.01,59511.0,50.8403,50.8989,50.8305,50.8696,59511.0
2024-03-27 14:50:00,52.01,52.01,51.98,52.01,24565.0,50.8696,50.8696,50.8403,50.8696,24565.0
2024-03-27 14:55:00,52.01,52.03,51.94,51.97,54120.0,50.8696,50.8892,50.8011,50.8305,54120.0
2024-03-27 15:00:00,51.97,51.98,51.93,51.94,24949.0,50.8305,50.8403,50.7914,50.8011,24949.0
2024-03-27 15:05:00,51.95,51.95,51.88,51.89,29078.0,50.8109,50.8109,50.7424,50.7522,29078.0
2024-03-27 15:10:00,51.89,51.89,51.84,51.88,30950.0,50.7522,50.7522,50.7033,50.7424,30950.0
2024-03-27 15:15:00,51.89,51.93,51.88,51.91,23247.0,50.7522,50.7914,50.7424,50.7718,23247.0
2024-03-27 15:20:00,51.91,51.99,51.9,51.95,42432.0,50.7718,50.85,50.762,50.8109,42432.0
2024-03-27 15:25:00,51.95,52.03,51.93,52.01,56294.0,50.8109,50.8892,50.7914,50.8696,56294.0
2024-03-27 15:30:00,52.01,52.03,51.97,51.98,46859.0,50.8696,50.8892,50.8305,50.8403,46859.0
2024-03-27 15:35:00,51.97,52.01,51.93,52.01,53931.0,50.8305,50.8696,50.7914,50.8696,53931.0
2024-03-27 15:40:00,52.01,52.03,51.94,51.98,73202.0,50.8696,50.8892,50.8011,50.8403,73202.0
2024-03-27 15:45:00,51.97,51.97,51.87,51.97,64863.0,50.8305,50.8305,50.7327,50.8305,64863.0
2024-03-27 15:50:00,51.97,52.02,51.94,51.95,124310.0,50.8305,50.8794,50.8011,50.8109,124310.0
2024-03-27 15:55:00,51.94,51.97,51.87,51.93,358400.0,50.8011,50.8305,50.7327,50.7914,358400.0
2024-03-28 09:30:00,52.1,52.41,52.0,52.1,138384.0,50.9576,51.2608,50.8598,50.9576,138384.0
2024-03-28 09:35:00,52.08,52.35,52.07,52.28,45571.0,50.9381,51.2021,50.9283,51.1337,45571.0
2024-03-28 09:40:00,52.29,52.33,52.25,52.32,32196.0,51.1435,51.1826,51.1043,51.1728,32196.0
2024-03-28 09:45:00,52.32,52.43,52.3,52.35,63054.0,51.1728,51.2804,51.1532,51.2021,63054.0
2024-03-28 09:50:00,52.34,52.53,52.32,52.48,111523.0,51.1924,51.3782,51.1728,51.3293,111523.0
2024-03-28 09:55:00,52.48,52.57,52.35,52.55,90901.0,51.3293,51.4173,51.2021,51.3978,90901.0
2024-03-28 10:00:00,52.56,52.77,52.55,52.75,92693.0,51.4075,51.6129,51.3978,51.5934,92693.0
2024-03-28 10:05:00,52.75,52.75,52.64,52.72,59058.0,51.5934,51.5934,51.4858,51.564,59058.0
2024-03-28 10:10:00,52.72,52.73,52.56,52.59,54823.0,51.564,51.5738,51.4075,51.4369,54823.0
2024-03-28 10:15:00,52.59,52.67,52.58,52.64,63246.0,51.4369,51.5151,51.4271,51.4858,63246.0
2024-03-28 10:20:00,52.64,52.76,52.63,52.67,58327.0,51.4858,51.6032,51.476,51.5151,58327.0
2024-03-28 10:25:00,52.68,52.82,52.68,52.8,108274.0,51.5249,51.6618,51.5249,51.6423,108274.0
2024-03-28 10:30:00,52.8,52.81,52.48,52.49,109387.0,51.6423,51.6521,51.3293,51.3391,109387.0
2024-03-28 10:35:00,52.48,52.66,52.45,52.66,53830.0,51.3293,51.5053,51.2999,51.5053,53830.0
2024-03-28 10:40:00,52.66,52.67,52.54,52.56,61426.0,51.5053,51.5151,51.388,51.4075,61426.0
2024-03-28 10:45:00,52.57,52.57,52.47,52.48,36787.0,51.4173,51.4173,51.3195,51.3293,36787.0
2024-03-28 10:50:00,52.47,52.54,52.46,52.48,41237.0,51.3195,51.388,51.3097,51.3293,41237.0
2024-03-28 10:55:00,52.5,52.53,52.44,52.49,56322.0,51.3489,51.3782,51.2902,51.3391,56322.0
2024-03-28 11:00:00,52.49,52.5,52.42,52.46,30168.0,51.3391,51.3489,51.2706,51.3097,30168.0
2024-03-28 11:05:00,52.47,52.5,52.42,52.42,46788.0,51.3195,51.3489,51.2706,51.2706,46788.0
2024-03-28 11:10:00,52.41,52.47,52.41,52.46,58682.0,51.2608,51.3195,51.2608,51.3097,58682.0
2024-03-28 11:15:00,52.47,52.58,52.47,52.58,29763.0,51.3195,51.4271,51.3195,51.4271,29763.0
2024-03-28 11:20:00,52.57,52.58,52.52,52.55,31485.0,51.4173,51.4271,51.3684,51.3978,31485.0
2024-03-28 11:25:00,52.55,52.57,52.5,52.51,33474.0,51.3978,51.4173,51.3489,51.3586,33474.0
2024-03-28 11:30:00,52.51,52.51,52.45,52.48,21263.0,51.3586,51.3586,51.2999,51.3293,21263.0
2024-03-28 11:35:00,52.48,52.51,52.46,52.5,28388.0,51.3293,51.3586,51.3097,51.3489,28388.0
2024-03-28 11:40:00,52.5,52.51,52.44,52.47,34673.0,51.3489,51.3586,51.2902,51.3195,34673.0
2024-03-28 11:45:00,52.47,52.54,52.46,52.53,26998.0,51.3195,51.388,51.3097,51.3782,26998.0
2024-03-28 11:50:00,52.53,52.62,52.52,52.62,96417.0,51.3782,51.4662,51.3684,51.4662,96417.0
2024-03-28 11:55:00,52.62,52.78,52.61,52.76,89373.0,51.4662,51.6227,51.4564,51.6032,89373.0
2024-03-28 12:00:00,52.76,52.76,52.61,52.62,30276.0,51.6032,51.6032,51.4564,51.4662,30276.0
2024-03-28 12:05:00,52.62,52.62,52.55,52.6,32741.0,51.4662,51.4662,51.3978,51.4467,32741.0
2024-03-28 12:10:00,52.59,52.69,52.57,52.66,42769.0,51.4369,51.5347,51.4173,51.5053,42769.0
2024-03-28 12:15:00,52.66,52.74,52.6,52.73,39868.0,51.5053,51.5836,51.4467,51.5738,39868.0
2024-03-28 12:20:00,52.73,52.74,52.66,52.66,46024.0,51.5738,51.5836,51.5053,51.5053,46024.0
2024-03-28 12:25:00,52.66,52.74,52.66,52.73,32455.0,51.5053,51.5836,51.5053,51.5738,32455.0
2024-03-28 12:30:00,52.73,52.74,52.61,52.64,24741.0,51.5738,51.5836,51.4564,51.4858,24741.0
2024-03-28 12:35:00,52.64,52.7,52.62,52.69,30635.0,51.4858,51.5445,51.4662,51.5347,30635.0
2024-03-28 12:40:00,52.68,52.72,52.67,52.72,22058.0,51.5249,51.564,51.5151,51.564,22058.0
2024-03-28 12:45:00,52.71,52.75,52.68,52.7,22860.0,51.5542,51.5934,51.5249,51.5445,22860.0
2024-03-28 12:50:00,52.71,52.72,52.66,52.66,16846.0,51.5542,51.564,51.5053,51.5053,16846.0
2024-03-28 12:55:00,52.66,52.72,52.64,52.68,44163.0,51.5053,51.564,51.4858,51.5249,44163.0
2024-03-28 13:00:00,52.68,52.69,52.56,52.57,22357.0,51.5249,51.5347,51.4075,51.4173,22357.0
2024-03-28 13:05:00,52.56,52.62,52.54,52.61,22779.0,51.4075,51.4662,51.388,51.4564,22779.0
2024-03-28 13:10:00,52.62,52.7,52.59,52.68,56051.0,51.4662,51.5445,51.4369,51.5249,56051.0
2024-03-28 13:15:00,52.68,52.7,52.66,52.69,111674.0,51.5249,51.5445,51.5053,51.5347,111674.0
2024-03-28 13:20:00,52.69,52.78,52.67,52.75,53779.0,51.5347,51.6227,51.5151,51.5934,53779.0
2024-03-28 13:25:00,52.75,52.77,52.69,52.73,38448.0,51.5934,51.6129,51.5347,51.5738,38448.0
2024-03-28 13:30:00,52.73,52.75,52.65,52.65,33233.0,51.5738,51.5934,51.4956,51.4956,33233.0
2024-03-28 13:35:00,52.66,52.7,52.63,52.69,31879.0,51.5053,51.5445,51.476,51.5347,31879.0
2024-03-28 13:40:00,52.69,52.77,52.68,52.77,56912.0,51.5347,51.6129,51.5249,51.6129,56912.0
2024-03-28 13:45:00,52.77,52.8,52.75,52.77,40132.0,51.6129,51.6423,51.5934,51.6129,40132.0
2024-03-28 13:50:00,52.76,52.77,52.72,52.73,23931.0,51.6032,51.6129,51.564,51.5738,23931.0
2024-03-28 13:55:00,52.73,52.76,52.68,52.73,34440.0,51.5738,51.6032,51.5249,51.5738,34440.0
2024-03-28 14:00:00,52.73,52.74,52.66,52.68,32717.0,51.5738,51.5836,51.5053,51.5249,32717.0
2024-03-28 14:05:00,52.68,52.73,52.66,52.72,37291.0,51.5249,51.5738,51.5053,51.564,37291.0
2024-03-28 14:10:00,52.72,52.73,52.69,52.71,30754.0,51.564,51.5738,51.5347,51.5542,30754.0
2024-03-28 14:15:00,52.71,52.73,52.67,52.72,32398.0,51.5542,51.5738,51.5151,51.564,32398.0
2024-03-28 14:20:00,52.71,52.73,52.67,52.69,38995.0,51.5542,51.5738,51.5151,51.5347,38995.0
2024-03-28 14:25:00,52.69,52.72,52.65,52.72,42369.0,51.5347,51.564,51.4956,51.564,42369.0
2024-03-28 14:30:00,52.72,52.72,52.63,52.66,46961.0,51.564,51.564,51.476,51.5053,46961.0
2024-03-28 14:35:00,52.66,52.71,52.66,52.71,32371.0,51.5053,51.5542,51.5053,51.5542,32371.0
2024-03-28 14:40:00,52.71,52.71,52.65,52.68,41213.0,51.5542,51.5542,51.4956,51.5249,41213.0
2024-03-28 14:45:00,52.68,52.73,52.67,52.72,35662.0,51.5249,51.5738,51.5151,51.564,35662.0
2024-03-28 14:50:00,52.72,52.73,52.67,52.69,33689.0,51.564,51.5738,51.5151,51.5347,33689.0
2024-03-28 14:55:00,52.69,52.74,52.69,52.7,34357.0,51.5347,51.5836,51.5347,51.5445,34357.0
2024-03-28 15:00:00,52.71,52.72,52.67,52.68,45626.0,51.5542,51.564,51.5151,51.5249,45626.0
2024-03-28 15:05:00,52.69,52.73,52.69,52.73,23844.0,51.5347,51.5738,51.5347,51.5738,23844.0
2024-03-28 15:10:00,52.73,52.73,52.69,52.7,39955.0,51.5738,51.5738,51.5347,51.5445,39955.0
2024-03-28 15:15:00,52.69,52.73,52.69,52.73,43500.0,51.5347,51.5738,51.5347,51.5738,43500.0
2024-03-28 15:20:00,52.72,52.79,52.71,52.79,67434.0,51.564,51.6325,51.5542,51.6325,67434.0
2024-03-28 15:25:00,52.79,52.84,52.76,52.84,86109.0,51.6325,51.6814,51.6032,51.6814,86109.0
2024-03-28 15:30:00,52.84,52.87,52.76,52.8,81642.0,51.6814,51.7107,51.6032,51.6423,81642.0
2024-03-28 15:35:00,52.8,52.81,52.74,52.78,59989.0,51.6423,51.6521,51.5836,51.6227,59989.0
2024-03-28 15:40:00,52.78,52.86,52.77,52.86,83403.0,51.6227,51.701,51.6129,51.701,83403.0
2024-03-28 15:45:00,52.86,52.9,52.84,52.88,115399.0,51.701,51.7401,51.6814,51.7205,115399.0
2024-03-28 15:50:00,52.88,52.93,52.78,52.8,192862.0,51.7205,51.7694,51.6227,51.6423,192862.0
2024-03-28 15:55:00,52.8,52.86,52.77,52.79,515153.0,51.6423,51.701,51.6129,51.6325,515153.0
2024-04-01 09:30:00,52.65,52.92,52.49,52.5,125308.0,51.4956,51.7596,51.3391,51.3489,125308.0
2024-04-01 09:35:00,52.48,52.5,52.18,52.39,59608.0,51.3293,51.3489,51.0359,51.2413,59608.0
2024-04-01 09:40:00,52.39,52.6,52.37,52.58,32656.0,51.2413,51.4467,51.2217,51.4271,32656.0
2024-04-01 09:45:00,52.58,52.59,52.36,52.37,45193.0,51.4271,51.4369,51.2119,51.2217,45193.0
2024-04-01 09:50:00,52.37,52.51,52.37,52.48,26434.0,51.2217,51.3586,51.2217,51.3293,26434.0
2024-04-01 09:55:00,52.48,52.67,52.45,52.59,50992.0,51.3293,51.5151,51.2999,51.4369,50992.0
2024-04-01 10:00:00,52.58,52.58,52.48,52.5,31514.0,51.4271,51.4271,51.3293,51.3489,31514.0
2024-04-01 10:05:00,52.49,52.5,52.31,52.33,30833.0,51.3391,51.3489,51.163,51.1826,30833.0
2024-04-01 10:10:00,52.33,52.37,52.31,52.33,21375.0,51.1826,51.2217,51.163,51.1826,21375.0
2024-04-01 10:15:00,52.34,52.36,52.23,52.23,24877.0,51.1924,51.2119,51.0848,51.0848,24877.0
2024-04-01 10:20:00,52.23,52.24,52.1,52.11,25100.0,51.0848,51.0946,50.9576,50.9674,25100.0
2024-04-01 10:25:00,52.11,52.12,52.07,52.07,17375.0,50.9674,50.9772,50.9283,50.9283,17375.0
2024-04-01 10:30:00,52.07,52.14,52.03,52.12,27787.0,50.9283,50.9967,50.8892,50.9772,27787.0
2024-04-01 10:35:00,52.11,52.13,52.04,52.05,17860.0,50.9674,50.987,50.8989,50.9087,17860.0
2024-04-01 10:40:00,52.05,52.06,51.99,52.0,16431.0,50.9087,50.9185,50.85,50.8598,16431.0
2024-04-01 10:45:00,52.0,52.09,51.97,52.08,11921.0,50.8598,50.9478,50.8305,50.9381,11921.0
2024-04-01 10:50:00,52.07,52.11,52.02,52.03,19517.0,50.9283,50.9674,50.8794,50.8892,19517.0
2024-04-01 10:55:00,52.02,52.06,51.99,52.02,17675.0,50.8794,50.9185,50.85,50.8794,17675.0
2024-04-01 11:00:00,52.02,52.09,52.0,52.04,17733.0,50.8794,50.9478,50.8598,50.8989,17733.0
2024-04-01 11:05:00,52.04,52.11,51.99,52.0,34488.0,50.8989,50.9674,50.85,50.8598,34488.0
2024-04-01 11:10:00,52.0,52.02,51.97,52.0,15024.0,50.8598,50.8794,50.8305,50.8598,15024.0
2024-04-01 11:15:00,52.0,52.0,51.87,51.9,29380.0,50.8598,50.8598,50.7327,50.762,29380.0
2024-04-01 11:20:00,51.9,51.97,51.84,51.97,53064.0,50.762,50.8305,50.7033,50.8305,53064.0
2024-04-01 11:25:00,51.97,51.99,51.93,51.99,18981.0,50.8305,50.85,50.7914,50.85,18981.0
2024-04-01 11:30:00,51.98,52.08,51.97,52.07,33066.0,50.8403,50.9381,50.8305,50.9283,33066.0
2024-04-01 11:35:00,52.07,52.11,52.04,52.08,24004.0,50.9283,50.9674,50.8989,50.9381,24004.0
2024-04-01 11:40:00,52.09,52.09,51.92,51.95,32803.0,50.9478,50.9478,50.7816,50.8109,32803.0
2024-04-01 11:45:00,51.94,51.98,51.92,51.98,27967.0,50.8011,50.8403,50.7816,50.8403,27967.0
2024-04-01 11:50:00,51.98,51.98,51.95,51.96,19375.0,50.8403,50.8403,50.8109,50.8207,19375.0
2024-04-01 11:55:00,51.96,51.98,51.88,51.89,32545.0,50.8207,50.8403,50.7424,50.7522,32545.0
2024-04-01 12:00:00,51.87,52.0,51.87,51.96,31232.0,50.7327,50.8598,50.7327,50.8207,31232.0
2024-04-01 12:05:00,51.96,52.02,51.93,52.02,17819.0,50.8207,50.8794,50.7914,50.8794,17819.0
2024-04-01 12:10:00,52.02,52.08,52.0,52.08,31401.0,50.8794,50.9381,50.8598,50.9381,31401.0
2024-04-01 12:15:00,52.08,52.17,52.07,52.12,52287.0,50.9381,51.0261,50.9283,50.9772,52287.0
2024-04-01 12:20:00,52.12,52.12,52.0,52.02,23104.0,50.9772,50.9772,50.8598,50.8794,23104.0
2024-04-01 12:25:00,52.02,52.02,51.97,52.01,14581.0,50.8794,50.8794,50.8305,50.8696,14581.0
2024-04-01 12:30:00,52.01,52.02,51.95,51.98,26207.0,50.8696,50.8794,50.8109,50.8403,26207.0
2024-04-01 12:35:00,51.99,52.01,51.96,51.99,15800.0,50.85,50.8696,50.8207,50.85,15800.0
2024-04-01 12:40:00,52.0,52.12,51.99,52.05,24656.0,50.8598,50.9772,50.85,50.9087,24656.0
2024-04-01 12:45:00,52.05,52.11,52.04,52.09,29887.0,50.9087,50.9674,50.8989,50.9478,29887.0
2024-04-01 12:50:00,52.08,52.09,52.04,52.07,31348.0,50.9381,50.9478,50.8989,50.9283,31348.0
2024-04-01 12:55:00,52.07,52.11,52.06,52.09,29708.0,50.9283,50.9674,50.9185,50.9478,29708.0
2024-04-01 13:00:00,52.1,52.15,52.09,52.1,28522.0,50.9576,51.0065,50.9478,50.9576,28522.0
2024-04-01 13:05:00,52.09,52.1,52.04,52.06,24345.0,50.9478,50.9576,50.8989,50.9185,24345.0
2024-04-01 13:10:00,52.07,52.08,52.01,52.07,22118.0,50.9283,50.9381,50.8696,50.9283,22118.0
2024-04-01 13:15:00,52.06,52.07,52.0,52.01,28594.0,50.9185,50.9283,50.8598,50.8696,28594.0
2024-04-01 13:20:00,52.01,52.01,51.96,51.96,18322.0,50.8696,50.8696,50.8207,50.8207,18322.0
2024-04-01 13:25:00,51.97,52.0,51.96,51.97,19444.0,50.8305,50.8598,50.8207,50.8305,19444.0
2024-04-01 13:30:00,51.97,51.97,51.89,51.95,33697.0,50.8305,50.8305,50.7522,50.8109,33697.0
2024-04-01 13:35:00,51.95,52.0,51.95,51.99,21216.0,50.8109,50.8598,50.8109,50.85,21216.0
2024-04-01 13:40:00,51.98,52.0,51.93,52.0,27386.0,50.8403,50.8598,50.7914,50.8598,27386.0
2024-04-01 13:45:00,52.0,52.04,51.98,52.04,28056.0,50.8598,50.8989,50.8403,50.8989,28056.0
2024-04-01 13:50:00,52.04,52.08,52.01,52.05,40010.0,50.8989,50.9381,50.8696,50.9087,40010.0
2024-04-01 13:55:00,52.06,52.12,52.05,52.11,35789.0,50.9185,50.9772,50.9087,50.9674,35789.0
2024-04-01 14:00:00,52.11,52.14,52.05,52.05,36449.0,50.9674,50.9967,50.9087,50.9087,36449.0
2024-04-01 14:05:00,52.05,52.05,52.0,52.04,24065.0,50.9087,50.9087,50.8598,50.8989,24065.0
2024-04-01 14:10:00,52.04,52.05,52.01,52.05,19405.0,50.8989,50.9087,50.8696,50.9087,19405.0
2024-04-01 14:15:00,52.05,52.05,52.0,52.02,20683.0,50.9087,50.9087,50.8598,50.8794,20683.0
2024-04-01 14:20:00,52.02,52.07,52.02,52.05,19295.0,50.8794,50.9283,50.8794,50.9087,19295.0
2024-04-01 14:25:00,52.05,52.1,52.04,52.1,27623.0,50.9087,50.9576,50.8989,50.9576,27623.0
2024-04-01 14:30:00,52.1,52.11,52.08,52.1,27276.0,50.9576,50.9674,50.9381,50.9576,27276.0
2024-04-01 14:35:00,52.1,52.11,52.07,52.1,35900.0,50.9576,50.9674,50.9283,50.9576,35900.0
2024-04-01 14:40:00,52.1,52.12,52.08,52.09,37115.0,50.9576,50.9772,50.9381,50.9478,37115.0
2024-04-01 14:45:00,52.09,52.09,52.03,52.04,23722.0,50.9478,50.9478,50.8892,50.8989,23722.0
2024-04-01 14:50:00,52.04,52.09,52.0,52.07,34870.0,50.8989,50.9478,50.8598,50.9283,34870.0
2024-04-01 14:55:00,52.07,52.11,52.07,52.09,37135.0,50.9283,50.9674,50.9283,50.9478,37135.0
2024-04-01 15:00:00,52.09,52.09,52.07,52.09,44490.0,50.9478,50.9478,50.9283,50.9478,44490.0
2024-04-01 15:05:00,52.09,52.12,52.05,52.08,42885.0,50.9478,50.9772,50.9087,50.9381,42885.0
2024-04-01 15:10:00,52.08,52.08,52.03,52.05,29079.0,50.9381,50.9381,50.8892,50.9087,29079.0
2024-04-01 15:15:00,52.05,52.12,52.05,52.11,39188.0,50.9087,50.9772,50.9087,50.9674,39188.0
2024-04-01 15:20:00,52.11,52.16,52.1,52.14,34910.0,50.9674,51.0163,50.9576,50.9967,34910.0
2024-04-01 15:25:00,52.14,52.16,52.09,52.14,61234.0,50.9967,51.0163,50.9478,50.9967,61234.0
2024-04-01 15:30:00,52.14,52.18,52.12,52.18,56450.0,50.9967,51.0359,50.9772,51.0359,56450.0
2024-04-01 15:35:00,52.18,52.22,52.14,52.16,58230.0,51.0359,51.075,50.9967,51.0163,58230.0
2024-04-01 15:40:00,52.16,52.22,52.14,52.21,60585.0,51.0163,51.075,50.9967,51.0652,60585.0
2024-04-01 15:45:00,52.2,52.22,52.16,52.16,66712.0,51.0554,51.075,51.0163,51.0163,66712.0
2024-04-01 15:50:00,52.17,52.23,52.12,52.21,192697.0,51.0261,51.0848,50.9772,51.0652,192697.0
2024-04-01 15:55:00,52.21,52.29,52.2,52.27,405374.0,51.0652,51.1435,51.0554,51.1239,405374.0
2024-04-02 09:30:00,52.08,52.15,51.95,52.01,60166.0,50.9381,51.0065,50.8109,50.8696,60166.0
2024-04-02 09:35:00,52.01,52.36,51.99,52.35,41734.0,50.8696,51.2119,50.85,51.2021,41734.0
2024-04-02 09:40:00,52.35,52.39,52.14,52.23,45667.0,51.2021,51.2413,50.9967,51.0848,45667.0
2024-04-02 09:45:00,52.23,52.28,52.17,52.26,39996.0,51.0848,51.1337,51.0261,51.1141,39996.0
2024-04-02 09:50:00,52.26,52.26,52.17,52.2,56192.0,51.1141,51.1141,51.0261,51.0554,56192.0
2024-04-02 09:55:00,52.2,52.24,52.08,52.08,41169.0,51.0554,51.0946,50.9381,50.9381,41169.0
2024-04-02 10:00:00,52.08,52.21,52.04,52.18,30316.0,50.9381,51.0652,50.8989,51.0359,30316.0
2024-04-02 10:05:00,52.18,52.18,52.02,52.02,28427.0,51.0359,51.0359,50.8794,50.8794,28427.0
2024-04-02 10:10:00,52.01,52.02,51.91,51.96,42609.0,50.8696,50.8794,50.7718,50.8207,42609.0
2024-04-02 10:15:00,51.96,52.0,51.91,51.97,30672.0,50.8207,50.8598,50.7718,50.8305,30672.0
2024-04-02 10:20:00,51.98,51.98,51.89,51.9,28220.0,50.8403,50.8403,50.7522,50.762,28220.0
2024-04-02 10:25:00,51.9,51.97,51.88,51.96,45453.0,50.762,50.8305,50.7424,50.8207,45453.0
2024-04-02 10:30:00,51.96,52.02,51.95,52.0,31039.0,50.8207,50.8794,50.8109,50.8598,31039.0
2024-04-02 10:35:00,52.0,52.06,51.94,52.03,35748.0,50.8598,50.9185,50.8011,50.8892,35748.0
2024-04-02 10:40:00,52.02,52.06,52.0,52.02,24845.0,50.8794,50.9185,50.8598,50.8794,24845.0
2024-04-02 10:45:00,52.02,52.02,51.92,51.95,29645.0,50.8794,50.8794,50.7816,50.8109,29645.0
2024-04-02 10:50:00,51.95,52.03,51.95,52.01,29045.0,50.8109,50.8892,50.8109,50.8696,29045.0
2024-04-02 10:55:00,52.0,52.04,51.95,52.0,37283.0,50.8598,50.8989,50.8109,50.8598,37283.0
2024-04-02 11:00:00,52.01,52.06,51.99,52.02,23811.0,50.8696,50.9185,50.85,50.8794,23811.0
2024-04-02 11:05:00,52.03,52.07,52.01,52.05,45728.0,50.8892,50.9283,50.8696,50.9087,45728.0
2024-04-02 11:10:00,52.05,52.12,52.03,52.05,21412.0,50.9087,50.9772,50.8892,50.9087,21412.0
2024-04-02 11:15:00,52.05,52.07,52.01,52.02,26339.0,50.9087,50.9283,50.8696,50.8794,26339.0
2024-04-02 11:20:00,52.01,52.04,51.98,52.0,33610.0,50.8696,50.8989,50.8403,50.8598,33610.0
2024-04-02 11:25:00,52.01,52.01,51.94,51.97,28027.0,50.8696,50.8696,50.8011,50.8305,28027.0
2024-04-02 11:30:00,51.96,51.96,51.87,51.89,18769.0,50.8207,50.8207,50.7327,50.7522,18769.0
2024-04-02 11:35:00,51.89,51.97,51.88,51.94,26904.0,50.7522,50.8305,50.7424,50.8011,26904.0
2024-04-02 11:40:00,51.95,51.98,51.93,51.95,23756.0,50.8109,50.8403,50.7914,50.8109,23756.0
2024-04-02 11:45:00,51.94,51.96,51.93,51.93,19392.0,50.8011,50.8207,50.7914,50.7914,19392.0
2024-04-02 11:50:00,51.91,51.97,51.91,51.96,30185.0,50.7718,50.8305,50.7718,50.8207,30185.0
2024-04-02 11:55:00,51.97,52.0,51.94,51.95,17174.0,50.8305,50.8598,50.8011,50.8109,17174.0
2024-04-02 12:00:00,51.94,51.97,51.91,51.95,24461.0,50.8011,50.8305,50.7718,50.8109,24461.0
2024-04-02 12:05:00,51.96,51.97,51.91,51.97,13083.0,50.8207,50.8305,50.7718,50.8305,13083.0
2024-04-02 12:10:00,51.96,51.98,51.93,51.98,19500.0,50.8207,50.8403,50.7914,50.8403,19500.0
2024-04-02 12:15:00,51.98,52.01,51.97,51.98,18911.0,50.8403,50.8696,50.8305,50.8403,18911.0
2024-04-02 12:20:00,51.98,52.05,51.98,52.01,23804.0,50.8403,50.9087,50.8403,50.8696,23804.0
2024-04-02 12:25:00,52.03,52.04,52.0,52.03,18541.0,50.8892,50.8989,50.8598,50.8892,18541.0
2024-04-02 12:30:00,52.03,52.05,52.01,52.02,15208.0,50.8892,50.9087,50.8696,50.8794,15208.0
2024-04-02 12:35:00,52.02,52.05,52.01,52.02,12854.0,50.8794,50.9087,50.8696,50.8794,12854.0
2024-04-02 12:40:00,52.02,52.03,51.99,51.99,14643.0,50.8794,50.8892,50.85,50.85,14643.0
2024-04-02 12:45:00,52.0,52.02,51.96,51.98,16571.0,50.8598,50.8794,50.8207,50.8403,16571.0
2024-04-02 12:50:00,51.97,52.0,51.96,52.0,11894.0,50.8305,50.8598,50.8207,50.8598,11894.0
2024-04-02 12:55:00,52.0,52.03,51.99,52.0,17728.0,50.8598,50.8892,50.85,50.8598,17728.0
2024-04-02 13:00:00,52.01,52.03,51.99,52.0,18169.0,50.8696,50.8892,50.85,50.8598,18169.0
2024-04-02 13:05:00,52.0,52.02,51.99,52.0,14514.0,50.8598,50.8794,50.85,50.8598,14514.0
2024-04-02 13:10:00,52.0,52.01,51.99,52.01,13477.0,50.8598,50.8696,50.85,50.8696,13477.0
2024-04-02 13:15:00,52.01,52.02,51.92,51.93,25068.0,50.8696,50.8794,50.7816,50.7914,25068.0
2024-04-02 13:20:00,51.93,51.96,51.88,51.96,24425.0,50.7914,50.8207,50.7424,50.8207,24425.0
2024-04-02 13:25:00,51.96,51.97,51.92,51.92,11772.0,50.8207,50.8305,50.7816,50.7816,11772.0
2024-04-02 13:30:00,51.92,51.93,51.9,51.93,20225.0,50.7816,50.7914,50.762,50.7914,20225.0
2024-04-02 13:35:00,51.93,51.93,51.89,51.89,31470.0,50.7914,50.7914,50.7522,50.7522,31470.0
2024-04-02 13:40:00,51.9,51.92,51.88,51.91,19150.0,50.762,50.7816,50.7424,50.7718,19150.0
2024-04-02 13:45:00,51.91,51.96,51.91,51.94,14055.0,50.7718,50.8207,50.7718,50.8011,14055.0
2024-04-02 13:50:00,51.95,51.97,51.91,51.93,15585.0,50.8109,50.8305,50.7718,50.7914,15585.0
2024-04-02 13:55:00,51.93,51.96,51.92,51.92,15658.0,50.7914,50.8207,50.7816,50.7816,15658.0
2024-04-02 14:00:00,51.92,51.95,51.9,51.94,16124.0,50.7816,50.8109,50.762,50.8011,16124.0
2024-04-02 14:05:00,51.95,51.96,51.94,51.96,11257.0,50.8109,50.8207,50.8011,50.8207,11257.0
2024-04-02 14:10:00,51.96,51.97,51.92,51.96,17601.0,50.8207,50.8305,50.7816,50.8207,17601.0
2024-04-02 14:15:00,51.95,51.96,51.92,51.96,21444.0,50.8109,50.8207,50.7816,50.8207,21444.0
2024-04-02 14:20:00,51.96,51.96,51.92,51.93,16378.0,50.8207,50.8207,50.7816,50.7914,16378.0
2024-04-02 14:25:00,51.93,52.01,51.93,52.0,33490.0,50.7914,50.8696,50.7914,50.8598,33490.0
2024-04-02 14:30:00,52.0,52.03,51.98,52.03,14990.0,50.8598,50.8892,50.8403,50.8892,14990.0
2024-04-02 14:35:00,52.03,52.06,52.02,52.03,37119.0,50.8892,50.9185,50.8794,50.8892,37119.0
2024-04-02 14:40:00,52.04,52.09,52.04,52.08,32233.0,50.8989,50.9478,50.8989,50.9381,32233.0
2024-04-02 14:45:00,52.08,52.1,52.05,52.09,28299.0,50.9381,50.9576,50.9087,50.9478,28299.0
2024-04-02 14:50:00,52.09,52.11,52.06,52.07,28125.0,50.9478,50.9674,50.9185,50.9283,28125.0
2024-04-02 14:55:00,52.06,52.07,52.02,52.03,24574.0,50.9185,50.9283,50.8794,50.8892,24574.0
2024-04-02 15:00:00,52.04,52.06,52.03,52.04,23469.0,50.8989,50.9185,50.8892,50.8989,23469.0
2024-04-02 15:05:00,52.05,52.08,52.04,52.05,30188.0,50.9087,50.9381,50.8989,50.9087,30188.0
2024-04-02 15:10:00,52.06,52.08,52.04,52.05,35587.0,50.9185,50.9381,50.8989,50.9087,35587.0
2024-04-02 15:15:00,52.05,52.09,52.04,52.07,25304.0,50.9087,50.9478,50.8989,50.9283,25304.0
2024-04-02 15:20:00,52.07,52.1,52.06,52.1,20948.0,50.9283,50.9576,50.9185,50.9576,20948.0
2024-04-02 15:25:00,52.1,52.11,52.08,52.09,22602.0,50.9576,50.9674,50.9381,50.9478,22602.0
2024-04-02 15:30:00,52.09,52.12,52.07,52.08,49129.0,50.9478,50.9772,50.9283,50.9381,49129.0
2024-04-02 15:35:00,52.08,52.11,52.07,52.09,37400.0,50.9381,50.9674,50.9283,50.9478,37400.0
2024-04-02 15:40:00,52.09,52.09,52.04,52.08,47448.0,50.9478,50.9478,50.8989,50.9381,47448.0
2024-04-02 15:45:00,52.08,52.08,52.0,52.04,80472.0,50.9381,50.9381,50.8598,50.8989,80472.0
2024-04-02 15:50:00,52.04,52.04,51.87,51.88,213320.0,50.8989,50.8989,50.7327,50.7424,213320.0
2024-04-02 15:55:00,51.88,51.91,51.81,51.87,392886.0,50.7424,50.7718,50.674,50.7327,392886.0
2024-04-03 09:30:00,51.75,52.0,51.68,51.96,84198.0,50.6153,50.8598,50.5468,50.8207,84198.0
2024-04-03 09:35:00,51.94,52.2,51.93,52.06,41938.0,50.8011,51.0554,50.7914,50.9185,41938.0
2024-04-03 09:40:00,52.07,52.27,52.07,52.23,42700.0,50.9283,51.1239,50.9283,51.0848,42700.0
2024-04-03 09:45:00,52.23,52.24,52.01,52.03,38497.0,51.0848,51.0946,50.8696,50.8892,38497.0
2024-04-03 09:50:00,52.04,52.12,51.95,51.97,20697.0,50.8989,50.9772,50.8109,50.8305,20697.0
2024-04-03 09:55:00,51.97,52.0,51.89,51.9,39133.0,50.8305,50.8598,50.7522,50.762,39133.0
2024-04-03 10:00:00,51.91,52.06,51.91,52.05,28065.0,50.7718,50.9185,50.7718,50.9087,28065.0
2024-04-03 10:05:00,52.06,52.06,51.98,52.02,14746.0,50.9185,50.9185,50.8403,50.8794,14746.0
2024-04-03 10:10:00,52.02,52.11,52.0,52.1,18763.0,50.8794,50.9674,50.8598,50.9576,18763.0
2024-04-03 10:15:00,52.11,52.14,51.97,52.0,20554.0,50.9674,50.9967,50.8305,50.8598,20554.0
2024-04-03 10:20:00,51.99,52.0,51.88,51.89,54047.0,50.85,50.8598,50.7424,50.7522,54047.0
2024-04-03 10:25:00,51.88,51.97,51.86,51.96,19105.0,50.7424,50.8305,50.7229,50.8207,19105.0
2024-04-03 10:30:00,51.95,51.97,51.89,51.97,27345.0,50.8109,50.8305,50.7522,50.8305,27345.0
2024-04-03 10:35:00,51.96,52.01,51.95,52.01,15625.0,50.8207,50.8696,50.8109,50.8696,15625.0
2024-04-03 10:40:00,52.02,52.04,52.0,52.01,16727.0,50.8794,50.8989,50.8598,50.8696,16727.0
2024-04-03 10:45:00,52.01,52.07,52.01,52.04,15965.0,50.8696,50.9283,50.8696,50.8989,15965.0
2024-04-03 10:50:00,52.04,52.11,52.03,52.09,14861.0,50.8989,50.9674,50.8892,50.9478,14861.0
2024-04-03 10:55:00,52.09,52.11,52.05,52.05,12172.0,50.9478,50.9674,50.9087,50.9087,12172.0
2024-04-03 11:00:00,52.05,52.05,51.97,51.97,9755.0,50.9087,50.9087,50.8305,50.8305,9755.0
2024-04-03 11:05:00,51.98,52.02,51.96,52.0,19503.0,50.8403,50.8794,50.8207,50.8598,19503.0
2024-04-03 11:10:00,51.99,52.06,51.99,52.05,12376.0,50.85,50.9185,50.85,50.9087,12376.0
2024-04-03 11:15:00,52.05,52.05,52.0,52.03,11758.0,50.9087,50.9087,50.8598,50.8892,11758.0
2024-04-03 11:20:00,52.03,52.09,52.0,52.09,10107.0,50.8892,50.9478,50.8598,50.9478,10107.0
2024-04-03 11:25:00,52.09,52.14,52.09,52.1,17585.0,50.9478,50.9967,50.9478,50.9576,17585.0
2024-04-03 11:30:00,52.1,52.15,52.1,52.13,9581.0,50.9576,51.0065,50.9576,50.987,9581.0
2024-04-03 11:35:00,52.12,52.14,52.08,52.09,12739.0,50.9772,50.9967,50.9381,50.9478,12739.0
2024-04-03 11:40:00,52.09,52.15,52.09,52.11,12780.0,50.9478,51.0065,50.9478,50.9674,12780.0
2024-04-03 11:45:00,52.1,52.14,52.09,52.13,15919.0,50.9576,50.9967,50.9478,50.987,15919.0
2024-04-03 11:50:00,52.13,52.14,52.11,52.12,18923.0,50.987,50.9967,50.9674,50.9772,18923.0
2024-04-03 11:55:00,52.11,52.11,52.05,52.08,19784.0,50.9674,50.9674,50.9087,50.9381,19784.0
2024-04-03 12:00:00,52.08,52.08,52.0,52.01,18614.0,50.9381,50.9381,50.8598,50.8696,18614.0
2024-04-03 12:05:00,52.0,52.06,51.99,52.06,13466.0,50.8598,50.9185,50.85,50.9185,13466.0
2024-04-03 12:10:00,52.06,52.07,51.98,51.98,8767.0,50.9185,50.9283,50.8403,50.8403,8767.0
2024-04-03 12:15:00,51.98,52.0,51.94,52.0,11862.0,50.8403,50.8598,50.8011,50.8598,11862.0
2024-04-03 12:20:00,52.0,52.0,51.95,52.0,12585.0,50.8598,50.8598,50.8109,50.8598,12585.0
2024-04-03 12:25:00,52.0,52.0,51.96,51.98,16248.0,50.8598,50.8598,50.8207,50.8403,16248.0
2024-04-03 12:30:00,51.98,52.05,51.97,52.04,12241.0,50.8403,50.9087,50.8305,50.8989,12241.0
2024-04-03 12:35:00,52.04,52.08,51.93,51.93,48798.0,50.8989,50.9381,50.7914,50.7914,48798.0
2024-04-03 12:40:00,51.94,52.03,51.93,52.02,14708.0,50.8011,50.8892,50.7914,50.8794,14708.0
2024-04-03 12:45:00,52.02,52.04,52.0,52.02,13615.0,50.8794,50.8989,50.8598,50.8794,13615.0
2024-04-03 12:50:00,52.02,52.08,52.01,52.05,18054.0,50.8794,50.9381,50.8696,50.9087,18054.0
2024-04-03 12:55:00,52.05,52.1,52.03,52.07,25194.0,50.9087,50.9576,50.8892,50.9283,25194.0
2024-04-03 13:00:00,52.07,52.15,52.07,52.14,28147.0,50.9283,51.0065,50.9283,50.9967,28147.0
2024-04-03 13:05:00,52.13,52.19,52.11,52.19,15181.0,50.987,51.0456,50.9674,51.0456,15181.0
2024-04-03 13:10:00,52.19,52.21,52.17,52.21,13183.0,51.0456,51.0652,51.0261,51.0652,13183.0
2024-04-03 13:15:00,52.2,52.2,52.1,52.13,18524.0,51.0554,51.0554,50.9576,50.987,18524.0
2024-04-03 13:20:00,52.13,52.13,52.04,52.04,15306.0,50.987,50.987,50.8989,50.8989,15306.0
2024-04-03 13:25:00,52.04,52.06,51.99,52.0,9321.0,50.8989,50.9185,50.85,50.8598,9321.0
2024-04-03 13:30:00,52.0,52.0,51.96,51.99,16556.0,50.8598,50.8598,50.8207,50.85,16556.0
2024-04-03 13:35:00,51.98,51.98,51.88,51.89,17161.0,50.8403,50.8403,50.7424,50.7522,17161.0
2024-04-03 13:40:00,51.88,51.94,51.88,51.93,17730.0,50.7424,50.8011,50.7424,50.7914,17730.0
2024-04-03 13:45:00,51.92,51.95,51.91,51.94,11322.0,50.7816,50.8109,50.7718,50.8011,11322.0
2024-04-03 13:50:00,51.93,51.93,51.88,51.89,18429.0,50.7914,50.7914,50.7424,50.7522,18429.0
2024-04-03 13:55:00,51.89,51.89,51.79,51.83,22715.0,50.7522,50.7522,50.6544,50.6935,22715.0
2024-04-03 14:00:00,51.82,51.82,51.78,51.81,30376.0,50.6838,50.6838,50.6446,50.674,30376.0
2024-04-03 14:05:00,51.81,51.86,51.8,51.82,28421.0,50.674,50.7229,50.6642,50.6838,28421.0
2024-04-03 14:10:00,51.82,51.84,51.78,51.83,31172.0,50.6838,50.7033,50.6446,50.6935,31172.0
2024-04-03 14:15:00,51.83,51.87,51.8,51.81,25118.0,50.6935,50.7327,50.6642,50.674,25118.0
2024-04-03 14:20:00,51.82,51.86,51.81,51.86,18847.0,50.6838,50.7229,50.674,50.7229,18847.0
2024-04-03 14:25:00,51.86,51.86,51.71,51.71,39807.0,50.7229,50.7229,50.5762,50.5762,39807.0
2024-04-03 14:30:00,51.7,51.73,51.66,51.68,46018.0,50.5664,50.5957,50.5273,50.5468,46018.0
2024-04-03 14:35:00,51.68,51.71,51.63,51.71,45489.0,50.5468,50.5762,50.4979,50.5762,45489.0
2024-04-03 14:40:00,51.71,51.72,51.67,51.71,34061.0,50.5762,50.586,50.5371,50.5762,34061.0
2024-04-03 14:45:00,51.71,51.71,51.65,51.66,35252.0,50.5762,50.5762,50.5175,50.5273,35252.0
2024-04-03 14:50:00,51.66,51.7,51.62,51.66,39562.0,50.5273,50.5664,50.4881,50.5273,39562.0
2024-04-03 14:55:00,51.67,51.69,51.63,51.66,39520.0,50.5371,50.5566,50.4979,50.5273,39520.0
2024-04-03 15:00:00,51.66,51.71,51.64,51.69,27610.0,50.5273,50.5762,50.5077,50.5566,27610.0
2024-04-03 15:05:00,51.68,51.74,51.67,51.72,43532.0,50.5468,50.6055,50.5371,50.586,43532.0
2024-04-03 15:10:00,51.73,51.74,51.59,51.61,41040.0,50.5957,50.6055,50.4588,50.4784,41040.0
2024-04-03 15:15:00,51.6,51.61,51.52,51.56,55714.0,50.4686,50.4784,50.3903,50.4295,55714.0
2024-04-03 15:20:00,51.55,51.61,51.51,51.53,37118.0,50.4197,50.4784,50.3806,50.4001,37118.0
2024-04-03 15:25:00,51.52,51.59,51.52,51.55,40789.0,50.3903,50.4588,50.3903,50.4197,40789.0
2024-04-03 15:30:00,51.56,51.61,51.53,51.57,46981.0,50.4295,50.4784,50.4001,50.4392,46981.0
2024-04-03 15:35:00,51.57,51.66,51.56,51.63,50712.0,50.4392,50.5273,50.4295,50.4979,50712.0
2024-04-03 15:40:00,51.64,51.67,51.58,51.67,68858.0,50.5077,50.5371,50.449,50.5371,68858.0
2024-04-03 15:45:00,51.67,51.76,51.67,51.73,76005.0,50.5371,50.6251,50.5371,50.5957,76005.0
2024-04-03 15:50:00,51.72,51.75,51.68,51.69,160213.0,50.586,50.6153,50.5468,50.5566,160213.0
2024-04-03 15:55:00,51.69,51.89,51.68,51.87,355249.0,50.5566,50.7522,50.5468,50.7327,355249.0
2024-04-04 09:30:00,52.39,52.82,52.32,52.53,147334.0,51.2413,51.6618,51.1728,51.3782,147334.0
2024-04-04 09:35:00,52.53,52.6,52.34,52.38,46945.0,51.3782,51.4467,51.1924,51.2315,46945.0
2024-04-04 09:40:00,52.38,52.61,52.37,52.45,66224.0,51.2315,51.4564,51.2217,51.2999,66224.0
2024-04-04 09:45:00,52.46,52.77,52.46,52.77,111325.0,51.3097,51.6129,51.3097,51.6129,111325.0
2024-04-04 09:50:00,52.78,52.78,52.53,52.54,42974.0,51.6227,51.6227,51.3782,51.388,42974.0
2024-04-04 09:55:00,52.54,52.61,52.49,52.49,22035.0,51.388,51.4564,51.3391,51.3391,22035.0
2024-04-04 10:00:00,52.5,52.63,52.49,52.54,34869.0,51.3489,51.476,51.3391,51.388,34869.0
2024-04-04 10:05:00,52.54,52.54,52.48,52.5,18063.0,51.388,51.388,51.3293,51.3489,18063.0
2024-04-04 10:10:00,52.5,52.5,52.41,52.44,25621.0,51.3489,51.3489,51.2608,51.2902,25621.0
2024-04-04 10:15:00,52.44,52.47,52.41,52.44,19687.0,51.2902,51.3195,51.2608,51.2902,19687.0
2024-04-04 10:20:00,52.43,52.44,52.3,52.33,19617.0,51.2804,51.2902,51.1532,51.1826,19617.0
2024-04-04 10:25:00,52.34,52.42,52.3,52.35,46936.0,51.1924,51.2706,51.1532,51.2021,46936.0
2024-04-04 10:30:00,52.35,52.39,52.31,52.35,62766.0,51.2021,51.2413,51.163,51.2021,62766.0
2024-04-04 10:35:00,52.35,52.35,52.3,52.3,17720.0,51.2021,51.2021,51.1532,51.1532,17720.0
2024-04-04 10:40:00,52.3,52.34,52.29,52.34,27454.0,51.1532,51.1924,51.1435,51.1924,27454.0
2024-04-04 10:45:00,52.34,52.34,52.25,52.31,48834.0,51.1924,51.1924,51.1043,51.163,48834.0
2024-04-04 10:50:00,52.3,52.31,52.24,52.27,27471.0,51.1532,51.163,51.0946,51.1239,27471.0
2024-04-04 10:55:00,52.27,52.3,52.24,52.3,33920.0,51.1239,51.1532,51.0946,51.1532,33920.0
2024-04-04 11:00:00,52.31,52.34,52.3,52.33,31030.0,51.163,51.1924,51.1532,51.1826,31030.0
2024-04-04 11:05:00,52.33,52.34,52.31,52.32,29429.0,51.1826,51.1924,51.163,51.1728,29429.0
2024-04-04 11:10:00,52.32,52.35,52.25,52.26,25999.0,51.1728,51.2021,51.1043,51.1141,25999.0
2024-04-04 11:15:00,52.26,52.29,52.22,52.23,24795.0,51.1141,51.1435,51.075,51.0848,24795.0
2024-04-04 11:20:00,52.24,52.26,52.18,52.2,12673.0,51.0946,51.1141,51.0359,51.0554,12673.0
2024-04-04 11:25:00,52.21,52.23,52.19,52.22,26564.0,51.0652,51.0848,51.0456,51.075,26564.0
2024-04-04 11:30:00,52.22,52.26,52.19,52.2,28193.0,51.075,51.1141,51.0456,51.0554,28193.0
2024-04-04 11:35:00,52.2,52.27,52.17,52.19,18602.0,51.0554,51.1239,51.0261,51.0456,18602.0
2024-04-04 11:40:00,52.19,52.21,52.16,52.16,16882.0,51.0456,51.0652,51.0163,51.0163,16882.0
2024-04-04 11:45:00,52.16,52.17,52.09,52.12,40260.0,51.0163,51.0261,50.9478,50.9772,40260.0
2024-04-04 11:50:00,52.11,52.15,52.07,52.12,23238.0,50.9674,51.0065,50.9283,50.9772,23238.0
2024-04-04 11:55:00,52.12,52.16,52.11,52.16,20627.0,50.9772,51.0163,50.9674,51.0163,20627.0
2024-04-04 12:00:00,52.16,52.16,52.1,52.12,16835.0,51.0163,51.0163,50.9576,50.9772,16835.0
2024-04-04 12:05:00,52.12,52.15,52.11,52.12,17426.0,50.9772,51.0065,50.9674,50.9772,17426.0
2024-04-04 12:10:00,52.12,52.14,52.11,52.14,10282.0,50.9772,50.9967,50.9674,50.9967,10282.0
2024-04-04 12:15:00,52.14,52.15,52.09,52.11,16810.0,50.9967,51.0065,50.9478,50.9674,16810.0
2024-04-04 12:20:00,52.11,52.12,52.08,52.09,25157.0,50.9674,50.9772,50.9381,50.9478,25157.0
2024-04-04 12:25:00,52.1,52.13,52.09,52.12,12920.0,50.9576,50.987,50.9478,50.9772,12920.0
2024-04-04 12:30:00,52.12,52.15,52.09,52.1,30821.0,50.9772,51.0065,50.9478,50.9576,30821.0
2024-04-04 12:35:00,52.09,52.13,52.07,52.1,14819.0,50.9478,50.987,50.9283,50.9576,14819.0
2024-04-04 12:40:00,52.09,52.11,52.08,52.1,16896.0,50.9478,50.9674,50.9381,50.9576,16896.0
2024-04-04 12:45:00,52.11,52.13,52.1,52.13,12784.0,50.9674,50.987,50.9576,50.987,12784.0
2024-04-04 12:50:00,52.13,52.13,52.08,52.11,14595.0,50.987,50.987,50.9381,50.9674,14595.0
2024-04-04 12:55:00,52.11,52.11,52.08,52.11,10457.0,50.9674,50.9674,50.9381,50.9674,10457.0
2024-04-04 13:00:00,52.1,52.11,52.04,52.07,14465.0,50.9576,50.9674,50.8989,50.9283,14465.0
2024-04-04 13:05:00,52.08,52.09,52.06,52.08,10318.0,50.9381,50.9478,50.9185,50.9381,10318.0
2024-04-04 13:10:00,52.08,52.09,52.07,52.08,11609.0,50.9381,50.9478,50.9283,50.9381,11609.0
2024-04-04 13:15:00,52.08,52.08,52.05,52.07,12863.0,50.9381,50.9381,50.9087,50.9283,12863.0
2024-04-04 13:20:00,52.07,52.07,52.0,52.04,15178.0,50.9283,50.9283,50.8598,50.8989,15178.0
2024-04-04 13:25:00,52.04,52.06,52.03,52.04,15921.0,50.8989,50.9185,50.8892,50.8989,15921.0
2024-04-04 13:30:00,52.04,52.07,52.02,52.05,14842.0,50.8989,50.9283,50.8794,50.9087,14842.0
2024-04-04 13:35:00,52.05,52.05,52.01,52.03,19278.0,50.9087,50.9087,50.8696,50.8892,19278.0
2024-04-04 13:40:00,52.02,52.04,51.99,52.04,17299.0,50.8794,50.8989,50.85,50.8989,17299.0
2024-04-04 13:45:00,52.03,52.03,51.94,51.98,79944.0,50.8892,50.8892,50.8011,50.8403,79944.0
2024-04-04 13:50:00,51.98,51.98,51.95,51.98,66936.0,50.8403,50.8403,50.8109,50.8403,66936.0
2024-04-04 13:55:00,51.98,51.98,51.92,51.94,38191.0,50.8403,50.8403,50.7816,50.8011,38191.0
2024-04-04 14:00:00,51.94,51.94,51.9,51.91,23132.0,50.8011,50.8011,50.762,50.7718,23132.0
2024-04-04 14:05:00,51.91,51.92,51.85,51.86,24353.0,50.7718,50.7816,50.7131,50.7229,24353.0
2024-04-04 14:10:00,51.86,51.86,51.78,51.79,40480.0,50.7229,50.7229,50.6446,50.6544,40480.0
2024-04-04 14:15:00,51.78,51.78,51.66,51.7,71627.0,50.6446,50.6446,50.5273,50.5664,71627.0
2024-04-04 14:20:00,51.69,51.81,51.66,51.8,55047.0,50.5566,50.674,50.5273,50.6642,55047.0
2024-04-04 14:25:00,51.79,51.82,51.68,51.68,43293.0,50.6544,50.6838,50.5468,50.5468,43293.0
2024-04-04 14:30:00,51.68,51.68,51.52,51.52,33161.0,50.5468,50.5468,50.3903,50.3903,33161.0
2024-04-04 14:35:00,51.53,51.75,51.52,51.7,28370.0,50.4001,50.6153,50.3903,50.5664,28370.0
2024-04-04 14:40:00,51.69,51.69,51.54,51.55,19398.0,50.5566,50.5566,50.4099,50.4197,19398.0
2024-04-04 14:45:00,51.55,51.63,51.54,51.61,24248.0,50.4197,50.4979,50.4099,50.4784,24248.0
2024-04-04 14:50:00,51.61,51.61,51.49,51.51,26204.0,50.4784,50.4784,50.361,50.3806,26204.0
2024-04-04 14:55:00,51.5,51.51,51.43,51.48,34938.0,50.3708,50.3806,50.3023,50.3512,34938.0
2024-04-04 15:00:00,51.47,51.47,51.35,51.43,40182.0,50.3414,50.3414,50.2241,50.3023,40182.0
2024-04-04 15:05:00,51.43,51.48,51.42,51.46,28072.0,50.3023,50.3512,50.2925,50.3317,28072.0
2024-04-04 15:10:00,51.46,51.51,51.38,51.49,94375.0,50.3317,50.3806,50.2534,50.361,94375.0
2024-04-04 15:15:00,51.49,51.49,51.42,51.46,52044.0,50.361,50.361,50.2925,50.3317,52044.0
2024-04-04 15:20:00,51.46,51.52,51.46,51.48,45529.0,50.3317,50.3903,50.3317,50.3512,45529.0
2024-04-04 15:25:00,51.48,51.49,51.41,51.41,39347.0,50.3512,50.361,50.2828,50.2828,39347.0
2024-04-04 15:30:00,51.41,51.46,51.4,51.45,37565.0,50.2828,50.3317,50.273,50.3219,37565.0
2024-04-04 15:35:00,51.44,51.44,51.37,51.39,46901.0,50.3121,50.3121,50.2436,50.2632,46901.0
2024-04-04 15:40:00,51.39,51.4,51.33,51.36,61481.0,50.2632,50.273,50.2045,50.2338,61481.0
2024-04-04 15:45:00,51.36,51.45,51.32,51.45,101877.0,50.2338,50.3219,50.1947,50.3219,101877.0
2024-04-04 15:50:00,51.45,51.49,51.36,51.47,187984.0,50.3219,50.361,50.2338,50.3414,187984.0
2024-04-04 15:55:00,51.46,51.48,51.37,51.4,248781.0,50.3317,50.3512,50.2436,50.273,248781.0
2024-04-05 09:30:00,51.47,51.86,51.42,51.73,148507.0,50.3414,50.7229,50.2925,50.5957,148507.0
2024-04-05 09:35:00,51.73,51.91,51.68,51.71,62154.0,50.5957,50.7718,50.5468,50.5762,62154.0
2024-04-05 09:40:00,51.7,52.0,51.68,51.98,34887.0,50.5664,50.8598,50.5468,50.8403,34887.0
2024-04-05 09:45:00,51.99,52.01,51.88,51.9,40834.0,50.85,50.8696,50.7424,50.762,40834.0
2024-04-05 09:50:00,51.9,51.95,51.83,51.9,56732.0,50.762,50.8109,50.6935,50.762,56732.0
2024-04-05 09:55:00,51.9,51.93,51.8,51.8,35563.0,50.762,50.7914,50.6642,50.6642,35563.0
2024-04-05 10:00:00,51.78,51.91,51.73,51.75,86298.0,50.6446,50.7718,50.5957,50.6153,86298.0
2024-04-05 10:05:00,51.75,51.81,51.65,51.69,28131.0,50.6153,50.674,50.5175,50.5566,28131.0
2024-04-05 10:10:00,51.7,51.79,51.68,51.76,31363.0,50.5664,50.6544,50.5468,50.6251,31363.0
2024-04-05 10:15:00,51.76,51.82,51.72,51.82,74588.0,50.6251,50.6838,50.586,50.6838,74588.0
2024-04-05 10:20:00,51.82,51.83,51.71,51.75,57991.0,50.6838,50.6935,50.5762,50.6153,57991.0
2024-04-05 10:25:00,51.76,51.77,51.66,51.75,35359.0,50.6251,50.6349,50.5273,50.6153,35359.0
2024-04-05 10:30:00,51.75,51.79,51.71,51.76,28444.0,50.6153,50.6544,50.5762,50.6251,28444.0
2024-04-05 10:35:00,51.76,51.79,51.74,51.77,19920.0,50.6251,50.6544,50.6055,50.6349,19920.0
2024-04-05 10:40:00,51.77,51.87,51.77,51.84,28242.0,50.6349,50.7327,50.6349,50.7033,28242.0
2024-04-05 10:45:00,51.83,51.88,51.8,51.88,30957.0,50.6935,50.7424,50.6642,50.7424,30957.0
2024-04-05 10:50:00,51.88,51.95,51.82,51.87,119464.0,50.7424,50.8109,50.6838,50.7327,119464.0
2024-04-05 10:55:00,51.87,51.92,51.85,51.89,56531.0,50.7327,50.7816,50.7131,50.7522,56531.0
2024-04-05 11:00:00,51.89,51.89,51.84,51.85,31444.0,50.7522,50.7522,50.7033,50.7131,31444.0
2024-04-05 11:05:00,51.85,51.87,51.76,51.77,21338.0,50.7131,50.7327,50.6251,50.6349,21338.0
2024-04-05 11:10:00,51.78,51.84,51.74,51.76,36986.0,50.6446,50.7033,50.6055,50.6251,36986.0
2024-04-05 11:15:00,51.76,51.83,51.73,51.82,31191.0,50.6251,50.6935,50.5957,50.6838,31191.0
2024-04-05 11:20:00,51.82,51.87,51.8,51.86,43562.0,50.6838,50.7327,50.6642,50.7229,43562.0
2024-04-05 11:25:00,51.86,51.99,51.86,51.99,34844.0,50.7229,50.85,50.7229,50.85,34844.0
2024-04-05 11:30:00,52.0,52.0,51.9,51.91,37369.0,50.8598,50.8598,50.762,50.7718,37369.0
2024-04-05 11:35:00,51.91,51.97,51.89,51.9,53369.0,50.7718,50.8305,50.7522,50.762,53369.0
2024-04-05 11:40:00,51.91,51.98,51.89,51.94,57296.0,50.7718,50.8403,50.7522,50.8011,57296.0
2024-04-05 11:45:00,51.94,51.97,51.9,51.94,28043.0,50.8011,50.8305,50.762,50.8011,28043.0
2024-04-05 11:50:00,51.94,51.95,51.9,51.94,28336.0,50.8011,50.8109,50.762,50.8011,28336.0
2024-04-05 11:55:00,51.94,52.01,51.93,52.0,28999.0,50.8011,50.8696,50.7914,50.8598,28999.0
2024-04-05 12:00:00,52.0,52.01,51.96,51.99,23484.0,50.8598,50.8696,50.8207,50.85,23484.0
2024-04-05 12:05:00,51.98,51.99,51.95,51.98,9736.0,50.8403,50.85,50.8109,50.8403,9736.0
2024-04-05 12:10:00,52.0,52.02,51.98,52.02,19536.0,50.8598,50.8794,50.8403,50.8794,19536.0
2024-04-05 12:15:00,52.02,52.04,52.0,52.02,22717.0,50.8794,50.8989,50.8598,50.8794,22717.0
2024-04-05 12:20:00,52.03,52.1,52.02,52.1,14074.0,50.8892,50.9576,50.8794,50.9576,14074.0
2024-04-05 12:25:00,52.11,52.11,51.99,52.0,18034.0,50.9674,50.9674,50.85,50.8598,18034.0
2024-04-05 12:30:00,52.0,52.02,51.96,51.98,21284.0,50.8598,50.8794,50.8207,50.8403,21284.0
2024-04-05 12:35:00,51.99,52.02,51.97,52.01,14962.0,50.85,50.8794,50.8305,50.8696,14962.0
2024-04-05 12:40:00,52.02,52.06,51.99,52.05,44678.0,50.8794,50.9185,50.85,50.9087,44678.0
2024-04-05 12:45:00,52.05,52.07,52.01,52.02,27365.0,50.9087,50.9283,50.8696,50.8794,27365.0
2024-04-05 12:50:00,52.02,52.04,51.99,52.01,25552.0,50.8794,50.8989,50.85,50.8696,25552.0
2024-04-05 12:55:00,52.01,52.1,52.01,52.1,31357.0,50.8696,50.9576,50.8696,50.9576,31357.0
2024-04-05 13:00:00,52.1,52.1,52.01,52.04,29150.0,50.9576,50.9576,50.8696,50.8989,29150.0
2024-04-05 13:05:00,52.04,52.04,51.95,51.97,20736.0,50.8989,50.8989,50.8109,50.8305,20736.0
2024-04-05 13:10:00,51.98,52.01,51.96,51.97,16183.0,50.8403,50.8696,50.8207,50.8305,16183.0
2024-04-05 13:15:00,51.98,52.0,51.97,52.0,12649.0,50.8403,50.8598,50.8305,50.8598,12649.0
2024-04-05 13:20:00,52.0,52.01,51.97,52.0,14630.0,50.8598,50.8696,50.8305,50.8598,14630.0
2024-04-05 13:25:00,52.0,52.02,51.98,52.02,14854.0,50.8598,50.8794,50.8403,50.8794,14854.0
2024-04-05 13:30:00,52.03,52.05,52.01,52.02,21109.0,50.8892,50.9087,50.8696,50.8794,21109.0
2024-04-05 13:35:00,52.01,52.04,51.99,52.01,50669.0,50.8696,50.8989,50.85,50.8696,50669.0
2024-04-05 13:40:00,52.02,52.05,51.99,52.0,20964.0,50.8794,50.9087,50.85,50.8598,20964.0
2024-04-05 13:45:00,52.01,52.02,51.97,51.97,20261.0,50.8696,50.8794,50.8305,50.8305,20261.0
2024-04-05 13:50:00,51.98,52.0,51.95,51.98,20518.0,50.8403,50.8598,50.8109,50.8403,20518.0
2024-04-05 13:55:00,51.98,52.0,51.91,51.96,26202.0,50.8403,50.8598,50.7718,50.8207,26202.0
2024-04-05 14:00:00,51.95,51.96,51.88,51.96,20426.0,50.8109,50.8207,50.7424,50.8207,20426.0
2024-04-05 14:05:00,51.96,52.06,51.95,52.05,36816.0,50.8207,50.9185,50.8109,50.9087,36816.0
2024-04-05 14:10:00,52.05,52.08,52.02,52.04,32138.0,50.9087,50.9381,50.8794,50.8989,32138.0
2024-04-05 14:15:00,52.05,52.07,52.02,52.04,17505.0,50.9087,50.9283,50.8794,50.8989,17505.0
2024-04-05 14:20:00,52.04,52.09,51.97,51.97,22108.0,50.8989,50.9478,50.8305,50.8305,22108.0
2024-04-05 14:25:00,51.98,52.02,51.94,51.95,56826.0,50.8403,50.8794,50.8011,50.8109,56826.0
2024-04-05 14:30:00,51.95,51.98,51.92,51.96,26504.0,50.8109,50.8403,50.7816,50.8207,26504.0
2024-04-05 14:35:00,51.96,52.03,51.94,52.01,23987.0,50.8207,50.8892,50.8011,50.8696,23987.0
2024-04-05 14:40:00,52.01,52.03,51.93,51.98,33036.0,50.8696,50.8892,50.7914,50.8403,33036.0
2024-04-05 14:45:00,51.98,52.0,51.93,51.95,32320.0,50.8403,50.8598,50.7914,50.8109,32320.0
2024-04-05 14:50:00,51.95,51.98,51.94,51.98,25682.0,50.8109,50.8403,50.8011,50.8403,25682.0
2024-04-05 14:55:00,51.98,52.0,51.93,51.99,29229.0,50.8403,50.8598,50.7914,50.85,29229.0
2024-04-05 15:00:00,51.99,52.07,51.99,52.07,31124.0,50.85,50.9283,50.85,50.9283,31124.0
2024-04-05 15:05:00,52.07,52.07,52.0,52.04,25590.0,50.9283,50.9283,50.8598,50.8989,25590.0
2024-04-05 15:10:00,52.04,52.07,52.01,52.06,34199.0,50.8989,50.9283,50.8696,50.9185,34199.0
2024-04-05 15:15:00,52.06,52.11,52.04,52.1,35500.0,50.9185,50.9674,50.8989,50.9576,35500.0
2024-04-05 15:20:00,52.09,52.1,52.03,52.07,36975.0,50.9478,50.9576,50.8892,50.9283,36975.0
2024-04-05 15:25:00,52.07,52.09,52.06,52.08,30265.0,50.9283,50.9478,50.9185,50.9381,30265.0
2024-04-05 15:30:00,52.08,52.13,52.05,52.13,42212.0,50.9381,50.987,50.9087,50.987,42212.0
2024-04-05 15:35:00,52.12,52.13,52.04,52.05,72129.0,50.9772,50.987,50.8989,50.9087,72129.0
2024-04-05 15:40:00,52.05,52.07,52.0,52.02,46029.0,50.9087,50.9283,50.8598,50.8794,46029.0
2024-04-05 15:45:00,52.02,52.07,51.99,52.0,82843.0,50.8794,50.9283,50.85,50.8598,82843.0
2024-04-05 15:50:00,52.01,52.1,52.0,52.07,208823.0,50.8696,50.9576,50.8598,50.9283,208823.0
2024-04-05 15:55:00,52.07,52.1,51.99,52.06,412355.0,50.9283,50.9576,50.85,50.9185,412355.0
2024-04-08 09:30:00,52.03,52.26,52.03,52.11,96593.0,50.8892,51.1141,50.8892,50.9674,96593.0
2024-04-08 09:35:00,52.12,52.33,52.12,52.33,40298.0,50.9772,51.1826,50.9772,51.1826,40298.0
2024-04-08 09:40:00,52.34,52.47,52.31,52.43,36433.0,51.1924,51.3195,51.163,51.2804,36433.0
2024-04-08 09:45:00,52.42,52.47,52.3,52.33,49139.0,51.2706,51.3195,51.1532,51.1826,49139.0
2024-04-08 09:50:00,52.34,52.36,52.23,52.23,30521.0,51.1924,51.2119,51.0848,51.0848,30521.0
2024-04-08 09:55:00,52.24,52.35,52.24,52.32,30828.0,51.0946,51.2021,51.0946,51.1728,30828.0
2024-04-08 10:00:00,52.32,52.34,52.11,52.16,43344.0,51.1728,51.1924,50.9674,51.0163,43344.0
2024-04-08 10:05:00,52.16,52.16,52.07,52.09,19882.0,51.0163,51.0163,50.9283,50.9478,19882.0
2024-04-08 10:10:00,52.09,52.12,52.02,52.03,19991.0,50.9478,50.9772,50.8794,50.8892,19991.0
2024-04-08 10:15:00,52.03,52.07,51.98,52.0,27851.0,50.8892,50.9283,50.8403,50.8598,27851.0
2024-04-08 10:20:00,52.0,52.05,51.97,52.0,22444.0,50.8598,50.9087,50.8305,50.8598,22444.0
2024-04-08 10:25:00,52.01,52.01,51.87,51.9,58982.0,50.8696,50.8696,50.7327,50.762,58982.0
2024-04-08 10:30:00,51.89,51.99,51.88,51.92,32840.0,50.7522,50.85,50.7424,50.7816,32840.0
2024-04-08 10:35:00,51.91,51.96,51.9,51.91,17645.0,50.7718,50.8207,50.762,50.7718,17645.0
2024-04-08 10:40:00,51.9,51.92,51.85,51.88,24387.0,50.762,50.7816,50.7131,50.7424,24387.0
2024-04-08 10:45:00,51.88,51.88,51.81,51.84,33290.0,50.7424,50.7424,50.674,50.7033,33290.0
2024-04-08 10:50:00,51.84,51.95,51.83,51.95,27675.0,50.7033,50.8109,50.6935,50.8109,27675.0
2024-04-08 10:55:00,51.96,51.96,51.88,51.89,19773.0,50.8207,50.8207,50.7424,50.7522,19773.0
2024-04-08 11:00:00,51.88,51.92,51.82,51.84,24279.0,50.7424,50.7816,50.6838,50.7033,24279.0
2024-04-08 11:05:00,51.85,51.86,51.8,51.85,16669.0,50.7131,50.7229,50.6642,50.7131,16669.0
2024-04-08 11:10:00,51.84,51.87,51.82,51.87,23624.0,50.7033,50.7327,50.6838,50.7327,23624.0
2024-04-08 11:15:00,51.87,51.87,51.82,51.82,17763.0,50.7327,50.7327,50.6838,50.6838,17763.0
2024-04-08 11:20:00,51.82,51.91,51.82,51.91,21666.0,50.6838,50.7718,50.6838,50.7718,21666.0
2024-04-08 11:25:00,51.92,51.92,51.84,51.85,20413.0,50.7816,50.7816,50.7033,50.7131,20413.0
2024-04-08 11:30:00,51.84,51.86,51.83,51.85,15293.0,50.7033,50.7229,50.6935,50.7131,15293.0
2024-04-08 11:35:00,51.85,51.86,51.79,51.86,21071.0,50.7131,50.7229,50.6544,50.7229,21071.0
2024-04-08 11:40:00,51.86,51.86,51.8,51.85,15228.0,50.7229,50.7229,50.6642,50.7131,15228.0
2024-04-08 11:45:00,51.85,51.85,51.78,51.78,16465.0,50.7131,50.7131,50.6446,50.6446,16465.0
2024-04-08 11:50:00,51.78,51.86,51.78,51.84,19917.0,50.6446,50.7229,50.6446,50.7033,19917.0
2024-04-08 11:55:00,51.84,51.86,51.81,51.86,11121.0,50.7033,50.7229,50.674,50.7229,11121.0
2024-04-08 12:00:00,51.85,51.86,51.8,51.82,17860.0,50.7131,50.7229,50.6642,50.6838,17860.0
2024-04-08 12:05:00,51.82,51.88,51.81,51.84,10705.0,50.6838,50.7424,50.674,50.7033,10705.0
2024-04-08 12:10:00,51.84,51.88,51.84,51.88,10914.0,50.7033,50.7424,50.7033,50.7424,10914.0
2024-04-08 12:15:00,51.89,51.89,51.85,51.88,17499.0,50.7522,50.7522,50.7131,50.7424,17499.0
2024-04-08 12:20:00,51.89,51.91,51.83,51.85,18230.0,50.7522,50.7718,50.6935,50.7131,18230.0
2024-04-08 12:25:00,51.85,51.86,51.8,51.8,26548.0,50.7131,50.7229,50.6642,50.6642,26548.0
2024-04-08 12:30:00,51.8,51.88,51.8,51.87,13515.0,50.6642,50.7424,50.6642,50.7327,13515.0
2024-04-08 12:35:00,51.87,51.87,51.83,51.83,14837.0,50.7327,50.7327,50.6935,50.6935,14837.0
2024-04-08 12:40:00,51.84,51.91,51.83,51.88,14156.0,50.7033,50.7718,50.6935,50.7424,14156.0
2024-04-08 12:45:00,51.88,51.9,51.86,51.9,9407.0,50.7424,50.762,50.7229,50.762,9407.0
2024-04-08 12:50:00,51.9,51.91,51.83,51.84,16912.0,50.762,50.7718,50.6935,50.7033,16912.0
2024-04-08 12:55:00,51.84,51.85,51.82,51.84,15015.0,50.7033,50.7131,50.6838,50.7033,15015.0
2024-04-08 13:00:00,51.83,51.84,51.77,51.77,34425.0,50.6935,50.7033,50.6349,50.6349,34425.0
2024-04-08 13:05:00,51.78,51.8,51.76,51.78,18691.0,50.6446,50.6642,50.6251,50.6446,18691.0
2024-04-08 13:10:00,51.78,51.85,51.77,51.85,12488.0,50.6446,50.7131,50.6349,50.7131,12488.0
2024-04-08 13:15:00,51.85,51.86,51.8,51.83,15386.0,50.7131,50.7229,50.6642,50.6935,15386.0
2024-04-08 13:20:00,51.83,51.84,51.8,51.83,17592.0,50.6935,50.7033,50.6642,50.6935,17592.0
2024-04-08 13:25:00,51.82,51.84,51.8,51.83,20334.0,50.6838,50.7033,50.6642,50.6935,20334.0
2024-04-08 13:30:00,51.83,51.83,51.78,51.82,15489.0,50.6935,50.6935,50.6446,50.6838,15489.0
2024-04-08 13:35:00,51.82,51.83,51.8,51.83,11176.0,50.6838,50.6935,50.6642,50.6935,11176.0
2024-04-08 13:40:00,51.83,51.85,51.79,51.8,12848.0,50.6935,50.7131,50.6544,50.6642,12848.0
2024-04-08 13:45:00,51.8,51.8,51.76,51.78,13829.0,50.6642,50.6642,50.6251,50.6446,13829.0
2024-04-08 13:50:00,51.77,51.83,51.76,51.8,20557.0,50.6349,50.6935,50.6251,50.6642,20557.0
2024-04-08 13:55:00,51.8,51.86,51.8,51.84,16562.0,50.6642,50.7229,50.6642,50.7033,16562.0
2024-04-08 14:00:00,51.83,51.84,51.79,51.8,12054.0,50.6935,50.7033,50.6544,50.6642,12054.0
2024-04-08 14:05:00,51.79,51.84,51.79,51.83,18130.0,50.6544,50.7033,50.6544,50.6935,18130.0
2024-04-08 14:10:00,51.83,51.85,51.81,51.85,9123.0,50.6935,50.7131,50.674,50.7131,9123.0
2024-04-08 14:15:00,51.85,51.89,51.84,51.88,16505.0,50.7131,50.7522,50.7033,50.7424,16505.0
2024-04-08 14:20:00,51.88,51.88,51.83,51.84,13118.0,50.7424,50.7424,50.6935,50.7033,13118.0
2024-04-08 14:25:00,51.84,51.88,51.83,51.84,11809.0,50.7033,50.7424,50.6935,50.7033,11809.0
2024-04-08 14:30:00,51.84,51.85,51.81,51.83,14320.0,50.7033,50.7131,50.674,50.6935,14320.0
2024-04-08 14:35:00,51.83,51.84,51.79,51.83,15279.0,50.6935,50.7033,50.6544,50.6935,15279.0
2024-04-08 14:40:00,51.83,51.84,51.8,51.8,19937.0,50.6935,50.7033,50.6642,50.6642,19937.0
2024-04-08 14:45:00,51.8,51.87,51.79,51.87,23040.0,50.6642,50.7327,50.6544,50.7327,23040.0
2024-04-08 14:50:00,51.87,51.88,51.83,51.88,27065.0,50.7327,50.7424,50.6935,50.7424,27065.0
2024-04-08 14:55:00,51.87,51.91,51.85,51.91,26336.0,50.7327,50.7718,50.7131,50.7718,26336.0
2024-04-08 15:00:00,51.91,51.92,51.88,51.91,34105.0,50.7718,50.7816,50.7424,50.7718,34105.0
2024-04-08 15:05:00,51.91,51.92,51.88,51.91,33252.0,50.7718,50.7816,50.7424,50.7718,33252.0
2024-04-08 15:10:00,51.9,51.9,51.84,51.85,28689.0,50.762,50.762,50.7033,50.7131,28689.0
2024-04-08 15:15:00,51.84,51.84,51.75,51.77,24358.0,50.7033,50.7033,50.6153,50.6349,24358.0
2024-04-08 15:20:00,51.78,51.8,51.75,51.77,34562.0,50.6446,50.6642,50.6153,50.6349,34562.0
2024-04-08 15:25:00,51.77,51.82,51.77,51.81,26018.0,50.6349,50.6838,50.6349,50.674,26018.0
2024-04-08 15:30:00,51.81,51.81,51.76,51.78,30301.0,50.674,50.674,50.6251,50.6446,30301.0
2024-04-08 15:35:00,51.77,51.77,51.71,51.74,27826.0,50.6349,50.6349,50.5762,50.6055,27826.0
2024-04-08 15:40:00,51.73,51.74,51.67,51.68,41997.0,50.5957,50.6055,50.5371,50.5468,41997.0
2024-04-08 15:45:00,51.68,51.73,51.66,51.68,61156.0,50.5468,50.5957,50.5273,50.5468,61156.0
2024-04-08 15:50:00,51.68,51.69,51.49,51.54,284276.0,50.5468,50.5566,50.361,50.4099,284276.0
2024-04-08 15:55:00,51.54,51.62,51.48,51.6,384000.0,50.4099,50.4881,50.3512,50.4686,384000.0
2024-04-09 09:30:00,51.8,51.86,51.6,51.78,66853.0,50.6642,50.7229,50.4686,50.6446,66853.0
2024-04-09 09:35:00,51.8,51.8,51.52,51.57,60438.0,50.6642,50.6642,50.3903,50.4392,60438.0
2024-04-09 09:40:00,51.57,51.69,51.54,51.55,42894.0,50.4392,50.5566,50.4099,50.4197,42894.0
2024-04-09 09:45:00,51.56,51.64,51.52,51.61,54903.0,50.4295,50.5077,50.3903,50.4784,54903.0
2024-04-09 09:50:00,51.61,51.61,51.55,51.57,21429.0,50.4784,50.4784,50.4197,50.4392,21429.0
2024-04-09 09:55:00,51.58,51.68,51.51,51.65,28405.0,50.449,50.5468,50.3806,50.5175,28405.0
2024-04-09 10:00:00,51.65,51.73,51.64,51.7,22763.0,50.5175,50.5957,50.5077,50.5664,22763.0
2024-04-09 10:05:00,51.69,51.8,51.66,51.79,21475.0,50.5566,50.6642,50.5273,50.6544,21475.0
2024-04-09 10:10:00,51.79,51.94,51.78,51.92,23805.0,50.6544,50.8011,50.6446,50.7816,23805.0
2024-04-09 10:15:00,51.93,51.93,51.78,51.82,18882.0,50.7914,50.7914,50.6446,50.6838,18882.0
2024-04-09 10:20:00,51.82,51.82,51.76,51.78,14931.0,50.6838,50.6838,50.6251,50.6446,14931.0
2024-04-09 10:25:00,51.79,51.83,51.72,51.73,25881.0,50.6544,50.6935,50.586,50.5957,25881.0
2024-04-09 10:30:00,51.73,51.79,51.68,51.78,17351.0,50.5957,50.6544,50.5468,50.6446,17351.0
2024-04-09 10:35:00,51.78,51.78,51.69,51.73,15454.0,50.6446,50.6446,50.5566,50.5957,15454.0
2024-04-09 10:40:00,51.74,51.76,51.62,51.66,33515.0,50.6055,50.6251,50.4881,50.5273,33515.0
2024-04-09 10:45:00,51.66,51.69,51.62,51.63,19004.0,50.5273,50.5566,50.4881,50.4979,19004.0
2024-04-09 10:50:00,51.63,51.66,51.6,51.64,20144.0,50.4979,50.5273,50.4686,50.5077,20144.0
2024-04-09 10:55:00,51.65,51.7,51.62,51.69,17310.0,50.5175,50.5664,50.4881,50.5566,17310.0
2024-04-09 11:00:00,51.69,51.75,51.68,51.74,15710.0,50.5566,50.6153,50.5468,50.6055,15710.0
2024-04-09 11:05:00,51.73,51.81,51.73,51.8,11244.0,50.5957,50.674,50.5957,50.6642,11244.0
2024-04-09 11:10:00,51.79,51.83,51.77,51.82,15953.0,50.6544,50.6935,50.6349,50.6838,15953.0
2024-04-09 11:15:00,51.83,51.85,51.79,51.79,15796.0,50.6935,50.7131,50.6544,50.6544,15796.0
2024-04-09 11:20:00,51.79,51.8,51.67,51.69,28644.0,50.6544,50.6642,50.5371,50.5566,28644.0
2024-04-09 11:25:00,51.69,51.73,51.64,51.72,28004.0,50.5566,50.5957,50.5077,50.586,28004.0
2024-04-09 11:30:00,51.73,51.83,51.72,51.79,22209.0,50.5957,50.6935,50.586,50.6544,22209.0
2024-04-09 11:35:00,51.79,51.81,51.75,51.8,15788.0,50.6544,50.674,50.6153,50.6642,15788.0
2024-04-09 11:40:00,51.8,51.95,51.79,51.93,30989.0,50.6642,50.8109,50.6544,50.7914,30989.0
2024-04-09 11:45:00,51.92,51.94,51.88,51.91,27311.0,50.7816,50.8011,50.7424,50.7718,27311.0
2024-04-09 11:50:00,51.91,51.91,51.86,51.9,11896.0,50.7718,50.7718,50.7229,50.762,11896.0
2024-04-09 11:55:00,51.9,51.91,51.86,51.87,13016.0,50.762,50.7718,50.7229,50.7327,13016.0
2024-04-09 12:00:00,51.86,51.92,51.84,51.89,52039.0,50.7229,50.7816,50.7033,50.7522,52039.0
2024-04-09 12:05:00,51.9,51.96,51.87,51.96,16934.0,50.762,50.8207,50.7327,50.8207,16934.0
2024-04-09 12:10:00,51.95,52.0,51.93,51.98,16953.0,50.8109,50.8598,50.7914,50.8403,16953.0
2024-04-09 12:15:00,51.98,52.01,51.95,51.98,40462.0,50.8403,50.8696,50.8109,50.8403,40462.0
2024-04-09 12:20:00,51.97,51.98,51.91,51.94,23302.0,50.8305,50.8403,50.7718,50.8011,23302.0
2024-04-09 12:25:00,51.94,51.94,51.91,51.93,12992.0,50.8011,50.8011,50.7718,50.7914,12992.0
2024-04-09 12:30:00,51.92,51.97,51.91,51.97,18244.0,50.7816,50.8305,50.7718,50.8305,18244.0
2024-04-09 12:35:00,51.97,51.97,51.93,51.96,14504.0,50.8305,50.8305,50.7914,50.8207,14504.0
2024-04-09 12:40:00,51.96,51.96,51.94,51.95,10727.0,50.8207,50.8207,50.8011,50.8109,10727.0
2024-04-09 12:45:00,51.95,51.95,51.89,51.91,16199.0,50.8109,50.8109,50.7522,50.7718,16199.0
2024-04-09 12:50:00,51.91,51.91,51.83,51.85,11725.0,50.7718,50.7718,50.6935,50.7131,11725.0
2024-04-09 12:55:00,51.85,51.88,51.84,51.88,18688.0,50.7131,50.7424,50.7033,50.7424,18688.0
2024-04-09 13:00:00,51.88,51.91,51.86,51.9,17430.0,50.7424,50.7718,50.7229,50.762,17430.0
2024-04-09 13:05:00,51.9,51.9,51.85,51.88,20206.0,50.762,50.762,50.7131,50.7424,20206.0
2024-04-09 13:10:00,51.88,51.88,51.85,51.86,14117.0,50.7424,50.7424,50.7131,50.7229,14117.0
2024-04-09 13:15:00,51.85,51.85,51.78,51.8,20145.0,50.7131,50.7131,50.6446,50.6642,20145.0
2024-04-09 13:20:00,51.8,51.84,51.79,51.82,18110.0,50.6642,50.7033,50.6544,50.6838,18110.0
2024-04-09 13:25:00,51.82,51.83,51.79,51.79,13110.0,50.6838,50.6935,50.6544,50.6544,13110.0
2024-04-09 13:30:00,51.8,51.83,51.78,51.82,18381.0,50.6642,50.6935,50.6446,50.6838,18381.0
2024-04-09 13:35:00,51.82,51.88,51.81,51.84,29102.0,50.6838,50.7424,50.674,50.7033,29102.0
2024-04-09 13:40:00,51.85,51.85,51.76,51.77,24848.0,50.7131,50.7131,50.6251,50.6349,24848.0
2024-04-09 13:45:00,51.77,51.79,51.75,51.77,30506.0,50.6349,50.6544,50.6153,50.6349,30506.0
2024-04-09 13:50:00,51.77,51.82,51.76,51.8,14965.0,50.6349,50.6838,50.6251,50.6642,14965.0
2024-04-09 13:55:00,51.8,51.84,51.8,51.81,12214.0,50.6642,50.7033,50.6642,50.674,12214.0
2024-04-09 14:00:00,51.81,51.81,51.76,51.79,20475.0,50.674,50.674,50.6251,50.6544,20475.0
2024-04-09 14:05:00,51.79,51.81,51.76,51.81,15400.0,50.6544,50.674,50.6251,50.674,15400.0
2024-04-09 14:10:00,51.81,51.83,51.79,51.83,13451.0,50.674,50.6935,50.6544,50.6935,13451.0
2024-04-09 14:15:00,51.83,51.86,51.82,51.84,21275.0,50.6935,50.7229,50.6838,50.7033,21275.0
2024-04-09 14:20:00,51.83,51.84,51.8,51.82,19912.0,50.6935,50.7033,50.6642,50.6838,19912.0
2024-04-09 14:25:00,51.82,51.84,51.8,51.8,25996.0,50.6838,50.7033,50.6642,50.6642,25996.0
2024-04-09 14:30:00,51.8,51.83,51.78,51.82,16648.0,50.6642,50.6935,50.6446,50.6838,16648.0
2024-04-09 14:35:00,51.82,51.84,51.78,51.79,18773.0,50.6838,50.7033,50.6446,50.6544,18773.0
2024-04-09 14:40:00,51.8,51.8,51.75,51.76,19080.0,50.6642,50.6642,50.6153,50.6251,19080.0
2024-04-09 14:45:00,51.75,51.8,51.74,51.78,21013.0,50.6153,50.6642,50.6055,50.6446,21013.0
2024-04-09 14:50:00,51.77,51.79,51.76,51.77,15296.0,50.6349,50.6544,50.6251,50.6349,15296.0
2024-04-09 14:55:00,51.77,51.79,51.75,51.78,17277.0,50.6349,50.6544,50.6153,50.6446,17277.0
2024-04-09 15:00:00,51.78,51.8,51.74,51.78,27137.0,50.6446,50.6642,50.6055,50.6446,27137.0
2024-04-09 15:05:00,51.78,51.78,51.74,51.76,21161.0,50.6446,50.6446,50.6055,50.6251,21161.0
2024-04-09 15:10:00,51.76,51.79,51.73,51.77,28888.0,50.6251,50.6544,50.5957,50.6349,28888.0
2024-04-09 15:15:00,51.77,51.79,51.75,51.79,16838.0,50.6349,50.6544,50.6153,50.6544,16838.0
2024-04-09 15:20:00,51.79,51.84,51.77,51.84,31638.0,50.6544,50.7033,50.6349,50.7033,31638.0
2024-04-09 15:25:00,51.84,51.93,51.83,51.93,29005.0,50.7033,50.7914,50.6935,50.7914,29005.0
2024-04-09 15:30:00,51.93,51.94,51.89,51.9,25360.0,50.7914,50.8011,50.7522,50.762,25360.0
2024-04-09 15:35:00,51.9,51.9,51.83,51.83,26128.0,50.762,50.762,50.6935,50.6935,26128.0
2024-04-09 15:40:00,51.84,51.86,51.8,51.84,39972.0,50.7033,50.7229,50.6642,50.7033,39972.0
2024-04-09 15:45:00,51.85,51.86,51.77,51.81,35732.0,50.7131,50.7229,50.6349,50.674,35732.0
2024-04-09 15:50:00,51.81,51.82,51.74,51.8,99796.0,50.674,50.6838,50.6055,50.6642,99796.0
2024-04-09 15:55:00,51.8,51.97,51.79,51.96,286641.0,50.6642,50.8305,50.6544,50.8207,286641.0
2024-04-10 09:30:00,51.96,52.37,51.9,51.99,142917.0,50.8207,51.2217,50.762,50.85,142917.0
2024-04-10 09:35:00,52.0,52.13,51.9,52.05,90074.0,50.8598,50.987,50.762,50.9087,90074.0
2024-04-10 09:40:00,52.05,52.38,51.98,52.33,86503.0,50.9087,51.2315,50.8403,51.1826,86503.0
2024-04-10 09:45:00,52.32,52.34,52.13,52.14,48425.0,51.1728,51.1924,50.987,50.9967,48425.0
2024-04-10 09:50:00,52.15,52.15,52.01,52.12,46813.0,51.0065,51.0065,50.8696,50.9772,46813.0
2024-04-10 09:55:00,52.11,52.16,52.0,52.15,30114.0,50.9674,51.0163,50.8598,51.0065,30114.0
2024-04-10 10:00:00,52.15,52.16,52.02,52.03,29110.0,51.0065,51.0163,50.8794,50.8892,29110.0
2024-04-10 10:05:00,52.04,52.31,52.03,52.27,49526.0,50.8989,51.163,50.8892,51.1239,49526.0
2024-04-10 10:10:00,52.27,52.38,52.26,52.29,34337.0,51.1239,51.2315,51.1141,51.1435,34337.0
2024-04-10 10:15:00,52.3,52.31,52.16,52.26,48138.0,51.1532,51.163,51.0163,51.1141,48138.0
2024-04-10 10:20:00,52.26,52.28,52.2,52.25,21537.0,51.1141,51.1337,51.0554,51.1043,21537.0
2024-04-10 10:25:00,52.25,52.29,52.22,52.28,17131.0,51.1043,51.1435,51.075,51.1337,17131.0
2024-04-10 10:30:00,52.27,52.35,52.25,52.34,26266.0,51.1239,51.2021,51.1043,51.1924,26266.0
2024-04-10 10:35:00,52.34,52.51,52.32,52.46,61175.0,51.1924,51.3586,51.1728,51.3097,61175.0
2024-04-10 10:40:00,52.45,52.47,52.28,52.29,28425.0,51.2999,51.3195,51.1337,51.1435,28425.0
2024-04-10 10:45:00,52.29,52.35,52.19,52.23,25643.0,51.1435,51.2021,51.0456,51.0848,25643.0
2024-04-10 10:50:00,52.23,52.26,52.12,52.12,16019.0,51.0848,51.1141,50.9772,50.9772,16019.0
2024-04-10 10:55:00,52.13,52.16,52.1,52.13,19783.0,50.987,51.0163,50.9576,50.987,19783.0
2024-04-10 11:00:00,52.12,52.12,51.96,51.97,15075.0,50.9772,50.9772,50.8207,50.8305,15075.0
2024-04-10 11:05:00,51.97,52.01,51.93,51.98,33166.0,50.8305,50.8696,50.7914,50.8403,33166.0
2024-04-10 11:10:00,51.97,52.01,51.93,52.01,34209.0,50.8305,50.8696,50.7914,50.8696,34209.0
2024-04-10 11:15:00,52.01,52.03,51.91,51.94,70629.0,50.8696,50.8892,50.7718,50.8011,70629.0
2024-04-10 11:20:00,51.94,52.02,51.94,52.01,31717.0,50.8011,50.8794,50.8011,50.8696,31717.0
2024-04-10 11:25:00,52.01,52.15,51.99,52.15,38713.0,50.8696,51.0065,50.85,51.0065,38713.0
2024-04-10 11:30:00,52.15,52.28,52.14,52.27,46973.0,51.0065,51.1337,50.9967,51.1239,46973.0
2024-04-10 11:35:00,52.26,52.3,52.23,52.29,40458.0,51.1141,51.1532,51.0848,51.1435,40458.0
2024-04-10 11:40:00,52.28,52.3,52.24,52.25,21321.0,51.1337,51.1532,51.0946,51.1043,21321.0
2024-04-10 11:45:00,52.25,52.28,52.22,52.27,22569.0,51.1043,51.1337,51.075,51.1239,22569.0
2024-04-10 11:50:00,52.27,52.32,52.24,52.28,20588.0,51.1239,51.1728,51.0946,51.1337,20588.0
2024-04-10 11:55:00,52.28,52.38,52.26,52.37,22535.0,51.1337,51.2315,51.1141,51.2217,22535.0
2024-04-10 12:00:00,52.36,52.37,52.31,52.36,28248.0,51.2119,51.2217,51.163,51.2119,28248.0
2024-04-10 12:05:00,52.36,52.37,52.29,52.33,33408.0,51.2119,51.2217,51.1435,51.1826,33408.0
2024-04-10 12:10:00,52.32,52.33,52.25,52.25,19619.0,51.1728,51.1826,51.1043,51.1043,19619.0
2024-04-10 12:15:00,52.25,52.25,52.16,52.18,25937.0,51.1043,51.1043,51.0163,51.0359,25937.0
2024-04-10 12:20:00,52.19,52.19,52.15,52.18,18158.0,51.0456,51.0456,51.0065,51.0359,18158.0
2024-04-10 12:25:00,52.18,52.29,52.17,52.27,17468.0,51.0359,51.1435,51.0261,51.1239,17468.0
2024-04-10 12:30:00,52.27,52.29,52.22,52.23,12123.0,51.1239,51.1435,51.075,51.0848,12123.0
2024-04-10 12:35:00,52.23,52.23,52.15,52.16,16039.0,51.0848,51.0848,51.0065,51.0163,16039.0
2024-04-10 12:40:00,52.16,52.22,52.16,52.2,12089.0,51.0163,51.075,51.0163,51.0554,12089.0
2024-04-10 12:45:00,52.2,52.2,52.17,52.2,9247.0,51.0554,51.0554,51.0261,51.0554,9247.0
2024-04-10 12:50:00,52.2,52.2,52.14,52.18,15226.0,51.0554,51.0554,50.9967,51.0359,15226.0
2024-04-10 12:55:00,52.17,52.23,52.17,52.22,15018.0,51.0261,51.0848,51.0261,51.075,15018.0
2024-04-10 13:00:00,52.22,52.23,52.09,52.1,40255.0,51.075,51.0848,50.9478,50.9576,40255.0
2024-04-10 13:05:00,52.1,52.11,52.05,52.07,23239.0,50.9576,50.9674,50.9087,50.9283,23239.0
2024-04-10 13:10:00,52.06,52.11,52.06,52.11,24729.0,50.9185,50.9674,50.9185,50.9674,24729.0
2024-04-10 13:15:00,52.11,52.24,52.07,52.22,37917.0,50.9674,51.0946,50.9283,51.075,37917.0
2024-04-10 13:20:00,52.22,52.38,52.19,52.37,71870.0,51.075,51.2315,51.0456,51.2217,71870.0
2024-04-10 13:25:00,52.37,52.42,52.3,52.32,32339.0,51.2217,51.2706,51.1532,51.1728,32339.0
2024-04-10 13:30:00,52.31,52.32,52.18,52.24,47291.0,51.163,51.1728,51.0359,51.0946,47291.0
2024-04-10 13:35:00,52.24,52.25,52.11,52.13,26212.0,51.0946,51.1043,50.9674,50.987,26212.0
2024-04-10 13:40:00,52.12,52.17,52.09,52.11,35850.0,50.9772,51.0261,50.9478,50.9674,35850.0
2024-04-10 13:45:00,52.11,52.2,52.09,52.19,17444.0,50.9674,51.0554,50.9478,51.0456,17444.0
2024-04-10 13:50:00,52.19,52.19,52.14,52.18,20206.0,51.0456,51.0456,50.9967,51.0359,20206.0
2024-04-10 13:55:00,52.18,52.33,52.17,52.23,36355.0,51.0359,51.1826,51.0261,51.0848,36355.0
2024-04-10 14:00:00,52.24,52.32,52.2,52.3,21333.0,51.0946,51.1728,51.0554,51.1532,21333.0
2024-04-10 14:05:00,52.29,52.3,52.24,52.27,14022.0,51.1435,51.1532,51.0946,51.1239,14022.0
2024-04-10 14:10:00,52.27,52.28,52.22,52.23,14845.0,51.1239,51.1337,51.075,51.0848,14845.0
2024-04-10 14:15:00,52.23,52.25,52.12,52.14,16091.0,51.0848,51.1043,50.9772,50.9967,16091.0
2024-04-10 14:20:00,52.15,52.19,52.1,52.11,25026.0,51.0065,51.0456,50.9576,50.9674,25026.0
2024-04-10 14:25:00,52.11,52.13,52.07,52.1,19100.0,50.9674,50.987,50.9283,50.9576,19100.0
2024-04-10 14:30:00,52.09,52.11,52.06,52.09,25068.0,50.9478,50.9674,50.9185,50.9478,25068.0
2024-04-10 14:35:00,52.08,52.14,52.07,52.12,25433.0,50.9381,50.9967,50.9283,50.9772,25433.0
2024-04-10 14:40:00,52.11,52.16,52.1,52.15,22226.0,50.9674,51.0163,50.9576,51.0065,22226.0
2024-04-10 14:45:00,52.14,52.16,52.12,52.14,18836.0,50.9967,51.0163,50.9772,50.9967,18836.0
2024-04-10 14:50:00,52.15,52.18,52.1,52.12,21963.0,51.0065,51.0359,50.9576,50.9772,21963.0
2024-04-10 14:55:00,52.12,52.12,52.05,52.07,23665.0,50.9772,50.9772,50.9087,50.9283,23665.0
2024-04-10 15:00:00,52.07,52.1,52.04,52.05,15179.0,50.9283,50.9576,50.8989,50.9087,15179.0
2024-04-10 15:05:00,52.05,52.15,52.05,52.14,24895.0,50.9087,51.0065,50.9087,50.9967,24895.0
2024-04-10 15:10:00,52.15,52.24,52.14,52.24,52770.0,51.0065,51.0946,50.9967,51.0946,52770.0
2024-04-10 15:15:00,52.23,52.27,52.22,52.27,31122.0,51.0848,51.1239,51.075,51.1239,31122.0
2024-04-10 15:20:00,52.27,52.31,52.25,52.3,50014.0,51.1239,51.163,51.1043,51.1532,50014.0
2024-04-10 15:25:00,52.3,52.3,52.22,52.23,41623.0,51.1532,51.1532,51.075,51.0848,41623.0
2024-04-10 15:30:00,52.23,52.24,52.19,52.22,52699.0,51.0848,51.0946,51.0456,51.075,52699.0
2024-04-10 15:35:00,52.23,52.26,52.19,52.19,39803.0,51.0848,51.1141,51.0456,51.0456,39803.0
2024-04-10 15:40:00,52.19,52.32,52.19,52.3,78061.0,51.0456,51.1728,51.0456,51.1532,78061.0
2024-04-10 15:45:00,52.3,52.47,52.29,52.43,79532.0,51.1532,51.3195,51.1435,51.2804,79532.0
2024-04-10 15:50:00,52.43,52.49,52.35,52.44,214895.0,51.2804,51.3391,51.2021,51.2902,214895.0
2024-04-10 15:55:00,52.45,52.54,52.43,52.47,367310.0,51.2999,51.388,51.2804,51.3195,367310.0
2024-04-11 09:30:00,52.6,52.65,52.24,52.46,96239.0,51.4467,51.4956,51.0946,51.3097,96239.0
2024-04-11 09:35:00,52.44,52.47,52.27,52.32,27104.0,51.2902,51.3195,51.1239,51.1728,27104.0
2024-04-11 09:40:00,52.31,52.32,52.1,52.32,46114.0,51.163,51.1728,50.9576,51.1728,46114.0
2024-04-11 09:45:00,52.3,52.43,52.3,52.37,53334.0,51.1532,51.2804,51.1532,51.2217,53334.0
2024-04-11 09:50:00,52.37,52.43,52.28,52.39,26913.0,51.2217,51.2804,51.1337,51.2413,26913.0
2024-04-11 09:55:00,52.39,52.43,52.27,52.27,29152.0,51.2413,51.2804,51.1239,51.1239,29152.0
2024-04-11 10:00:00,52.28,52.31,52.12,52.15,34790.0,51.1337,51.163,50.9772,51.0065,34790.0
2024-04-11 10:05:00,52.16,52.18,51.98,52.03,32843.0,51.0163,51.0359,50.8403,50.8892,32843.0
2024-04-11 10:10:00,52.02,52.07,51.98,52.07,30293.0,50.8794,50.9283,50.8403,50.9283,30293.0
2024-04-11 10:15:00,52.07,52.07,51.93,51.98,19116.0,50.9283,50.9283,50.7914,50.8403,19116.0
2024-04-11 10:20:00,51.97,52.05,51.94,52.03,59731.0,50.8305,50.9087,50.8011,50.8892,59731.0
2024-04-11 10:25:00,52.03,52.05,51.92,51.93,45425.0,50.8892,50.9087,50.7816,50.7914,45425.0
2024-04-11 10:30:00,51.93,52.06,51.93,51.99,21662.0,50.7914,50.9185,50.7914,50.85,21662.0
2024-04-11 10:35:00,51.98,52.05,51.96,52.05,36422.0,50.8403,50.9087,50.8207,50.9087,36422.0
2024-04-11 10:40:00,52.05,52.13,52.03,52.11,66953.0,50.9087,50.987,50.8892,50.9674,66953.0
2024-04-11 10:45:00,52.11,52.15,52.09,52.09,45358.0,50.9674,51.0065,50.9478,50.9478,45358.0
2024-04-11 10:50:00,52.1,52.15,52.09,52.13,37352.0,50.9576,51.0065,50.9478,50.987,37352.0
2024-04-11 10:55:00,52.12,52.16,52.07,52.09,33544.0,50.9772,51.0163,50.9283,50.9478,33544.0
2024-04-11 11:00:00,52.09,52.11,52.02,52.05,28095.0,50.9478,50.9674,50.8794,50.9087,28095.0
2024-04-11 11:05:00,52.06,52.09,52.02,52.08,26380.0,50.9185,50.9478,50.8794,50.9381,26380.0
2024-04-11 11:10:00,52.08,52.16,52.07,52.09,30830.0,50.9381,51.0163,50.9283,50.9478,30830.0
2024-04-11 11:15:00,52.1,52.16,52.1,52.15,20044.0,50.9576,51.0163,50.9576,51.0065,20044.0
2024-04-11 11:20:00,52.15,52.17,52.13,52.13,14212.0,51.0065,51.0261,50.987,50.987,14212.0
2024-04-11 11:25:00,52.13,52.13,52.07,52.09,15514.0,50.987,50.987,50.9283,50.9478,15514.0
2024-04-11 11:30:00,52.09,52.2,52.07,52.2,26992.0,50.9478,51.0554,50.9283,51.0554,26992.0
2024-04-11 11:35:00,52.2,52.25,52.16,52.21,25262.0,51.0554,51.1043,51.0163,51.0652,25262.0
2024-04-11 11:40:00,52.19,52.22,52.15,52.15,16523.0,51.0456,51.075,51.0065,51.0065,16523.0
2024-04-11 11:45:00,52.16,52.23,52.16,52.19,24296.0,51.0163,51.0848,51.0163,51.0456,24296.0
2024-04-11 11:50:00,52.19,52.2,52.11,52.14,22301.0,51.0456,51.0554,50.9674,50.9967,22301.0
2024-04-11 11:55:00,52.14,52.19,52.11,52.17,22489.0,50.9967,51.0456,50.9674,51.0261,22489.0
2024-04-11 12:00:00,52.16,52.2,52.11,52.12,14804.0,51.0163,51.0554,50.9674,50.9772,14804.0
2024-04-11 12:05:00,52.11,52.11,52.0,52.02,16340.0,50.9674,50.9674,50.8598,50.8794,16340.0
2024-04-11 12:10:00,52.02,52.03,51.96,51.96,14478.0,50.8794,50.8892,50.8207,50.8207,14478.0
2024-04-11 12:15:00,51.97,51.99,51.94,51.97,17219.0,50.8305,50.85,50.8011,50.8305,17219.0
2024-04-11 12:20:00,51.99,52.03,51.98,52.0,17355.0,50.85,50.8892,50.8403,50.8598,17355.0
2024-04-11 12:25:00,52.0,52.0,51.89,51.92,44262.0,50.8598,50.8598,50.7522,50.7816,44262.0
2024-04-11 12:30:00,51.92,51.92,51.85,51.88,10849.0,50.7816,50.7816,50.7131,50.7424,10849.0
2024-04-11 12:35:00,51.88,51.88,51.81,51.85,20344.0,50.7424,50.7424,50.674,50.7131,20344.0
2024-04-11 12:40:00,51.85,51.9,51.84,51.88,7844.0,50.7131,50.762,50.7033,50.7424,7844.0
2024-04-11 12:45:00,51.88,51.97,51.88,51.97,10098.0,50.7424,50.8305,50.7424,50.8305,10098.0
2024-04-11 12:50:00,51.97,52.03,51.97,51.98,13495.0,50.8305,50.8892,50.8305,50.8403,13495.0
2024-04-11 12:55:00,51.99,52.03,51.98,51.98,10851.0,50.85,50.8892,50.8403,50.8403,10851.0
2024-04-11 13:00:00,51.99,52.07,51.96,52.05,20448.0,50.85,50.9283,50.8207,50.9087,20448.0
2024-04-11 13:05:00,52.05,52.08,52.02,52.04,15073.0,50.9087,50.9381,50.8794,50.8989,15073.0
2024-04-11 13:10:00,52.02,52.09,52.02,52.08,8714.0,50.8794,50.9478,50.8794,50.9381,8714.0
2024-04-11 13:15:00,52.07,52.09,52.03,52.08,13071.0,50.9283,50.9478,50.8892,50.9381,13071.0
2024-04-11 13:20:00,52.08,52.13,52.07,52.11,15546.0,50.9381,50.987,50.9283,50.9674,15546.0
2024-04-11 13:25:00,52.11,52.13,52.07,52.08,11862.0,50.9674,50.987,50.9283,50.9381,11862.0
2024-04-11 13:30:00,52.09,52.12,52.08,52.08,13376.0,50.9478,50.9772,50.9381,50.9381,13376.0
2024-04-11 13:35:00,52.08,52.08,51.99,51.99,30070.0,50.9381,50.9381,50.85,50.85,30070.0
2024-04-11 13:40:00,51.98,51.99,51.94,51.98,27454.0,50.8403,50.85,50.8011,50.8403,27454.0
2024-04-11 13:45:00,51.98,52.02,51.96,52.02,13465.0,50.8403,50.8794,50.8207,50.8794,13465.0
2024-04-11 13:50:00,52.02,52.02,51.97,52.0,9132.0,50.8794,50.8794,50.8305,50.8598,9132.0
2024-04-11 13:55:00,52.0,52.01,51.95,51.95,18790.0,50.8598,50.8696,50.8109,50.8109,18790.0
2024-04-11 14:00:00,51.95,52.04,51.95,52.0,15445.0,50.8109,50.8989,50.8109,50.8598,15445.0
2024-04-11 14:05:00,52.0,52.1,51.99,52.09,19358.0,50.8598,50.9576,50.85,50.9478,19358.0
2024-04-11 14:10:00,52.09,52.1,51.98,51.98,13304.0,50.9478,50.9576,50.8403,50.8403,13304.0
2024-04-11 14:15:00,51.98,52.02,51.98,52.01,17020.0,50.8403,50.8794,50.8403,50.8696,17020.0
2024-04-11 14:20:00,52.01,52.02,51.99,52.02,12641.0,50.8696,50.8794,50.85,50.8794,12641.0
2024-04-11 14:25:00,52.02,52.06,52.01,52.03,19841.0,50.8794,50.9185,50.8696,50.8892,19841.0
2024-04-11 14:30:00,52.03,52.08,52.01,52.08,16537.0,50.8892,50.9381,50.8696,50.9381,16537.0
2024-04-11 14:35:00,52.08,52.09,52.05,52.08,22565.0,50.9381,50.9478,50.9087,50.9381,22565.0
2024-04-11 14:40:00,52.07,52.08,52.06,52.08,20132.0,50.9283,50.9381,50.9185,50.9381,20132.0
2024-04-11 14:45:00,52.08,52.08,52.02,52.03,23344.0,50.9381,50.9381,50.8794,50.8892,23344.0
2024-04-11 14:50:00,52.03,52.03,51.98,52.02,17374.0,50.8892,50.8892,50.8403,50.8794,17374.0
2024-04-11 14:55:00,52.02,52.02,51.98,51.98,10979.0,50.8794,50.8794,50.8403,50.8403,10979.0
2024-04-11 15:00:00,51.99,52.02,51.98,52.02,17372.0,50.85,50.8794,50.8403,50.8794,17372.0
2024-04-11 15:05:00,52.03,52.04,52.01,52.01,15733.0,50.8892,50.8989,50.8696,50.8696,15733.0
2024-04-11 15:10:00,52.01,52.02,51.96,51.98,24278.0,50.8696,50.8794,50.8207,50.8403,24278.0
2024-04-11 15:15:00,51.97,51.99,51.95,51.97,19422.0,50.8305,50.85,50.8109,50.8305,19422.0
2024-04-11 15:20:00,51.96,52.0,51.95,51.98,22527.0,50.8207,50.8598,50.8109,50.8403,22527.0
2024-04-11 15:25:00,51.97,51.99,51.95,51.98,26012.0,50.8305,50.85,50.8109,50.8403,26012.0
2024-04-11 15:30:00,51.98,52.0,51.94,51.98,35933.0,50.8403,50.8598,50.8011,50.8403,35933.0
2024-04-11 15:35:00,51.98,52.01,51.96,52.0,36754.0,50.8403,50.8696,50.8207,50.8598,36754.0
2024-04-11 15:40:00,52.01,52.09,52.0,52.05,75860.0,50.8696,50.9478,50.8598,50.9087,75860.0
2024-04-11 15:45:00,52.04,52.06,51.98,51.99,57352.0,50.8989,50.9185,50.8403,50.85,57352.0
2024-04-11 15:50:00,51.98,51.98,51.87,51.88,134060.0,50.8403,50.8403,50.7327,50.7424,134060.0
2024-04-11 15:55:00,51.88,51.93,51.85,51.87,186986.0,50.7424,50.7914,50.7131,50.7327,186986.0
2024-04-12 09:30:00,51.71,51.71,51.34,51.41,71771.0,50.5762,50.5762,50.2143,50.2828,71771.0
2024-04-12 09:35:00,51.36,51.57,51.35,51.57,32695.0,50.2338,50.4392,50.2241,50.4392,32695.0
2024-04-12 09:40:00,51.55,51.56,51.45,51.54,36561.0,50.4197,50.4295,50.3219,50.4099,36561.0
2024-04-12 09:45:00,51.54,51.82,51.5,51.76,68349.0,50.4099,50.6838,50.3708,50.6251,68349.0
2024-04-12 09:50:00,51.76,51.81,51.63,51.7,42932.0,50.6251,50.674,50.4979,50.5664,42932.0
2024-04-12 09:55:00,51.71,51.9,51.66,51.89,36162.0,50.5762,50.762,50.5273,50.7522,36162.0
2024-04-12 10:00:00,51.87,52.0,51.76,51.96,111225.0,50.7327,50.8598,50.6251,50.8207,111225.0
2024-04-12 10:05:00,51.94,51.99,51.75,51.8,50263.0,50.8011,50.85,50.6153,50.6642,50263.0
2024-04-12 10:10:00,51.8,51.85,51.77,51.83,30978.0,50.6642,50.7131,50.6349,50.6935,30978.0
2024-04-12 10:15:00,51.84,51.84,51.71,51.77,58727.0,50.7033,50.7033,50.5762,50.6349,58727.0
2024-04-12 10:20:00,51.74,51.83,51.7,51.75,64621.0,50.6055,50.6935,50.5664,50.6153,64621.0
2024-04-12 10:25:00,51.74,51.74,51.57,51.62,26777.0,50.6055,50.6055,50.4392,50.4881,26777.0
2024-04-12 10:30:00,51.62,51.69,51.59,51.66,25756.0,50.4881,50.5566,50.4588,50.5273,25756.0
2024-04-12 10:35:00,51.66,51.66,51.6,51.62,15127.0,50.5273,50.5273,50.4686,50.4881,15127.0
2024-04-12 10:40:00,51.62,51.65,51.55,51.58,30021.0,50.4881,50.5175,50.4197,50.449,30021.0
2024-04-12 10:45:00,51.58,51.63,51.44,51.47,25426.0,50.449,50.4979,50.3121,50.3414,25426.0
2024-04-12 10:50:00,51.46,51.47,51.39,51.4,13539.0,50.3317,50.3414,50.2632,50.273,13539.0
2024-04-12 10:55:00,51.41,51.48,51.39,51.39,10493.0,50.2828,50.3512,50.2632,50.2632,10493.0
2024-04-12 11:00:00,51.38,51.46,51.37,51.46,21280.0,50.2534,50.3317,50.2436,50.3317,21280.0
2024-04-12 11:05:00,51.46,51.46,51.35,51.37,22225.0,50.3317,50.3317,50.2241,50.2436,22225.0
2024-04-12 11:10:00,51.38,51.43,51.36,51.37,18765.0,50.2534,50.3023,50.2338,50.2436,18765.0
2024-04-12 11:15:00,51.36,51.42,51.34,51.36,21501.0,50.2338,50.2925,50.2143,50.2338,21501.0
2024-04-12 11:20:00,51.35,51.44,51.34,51.43,33417.0,50.2241,50.3121,50.2143,50.3023,33417.0
2024-04-12 11:25:00,51.42,51.48,51.41,51.47,18418.0,50.2925,50.3512,50.2828,50.3414,18418.0
2024-04-12 11:30:00,51.46,51.54,51.43,51.52,20129.0,50.3317,50.4099,50.3023,50.3903,20129.0
2024-04-12 11:35:00,51.52,51.56,51.49,51.55,23911.0,50.3903,50.4295,50.361,50.4197,23911.0
2024-04-12 11:40:00,51.54,51.57,51.5,51.54,26002.0,50.4099,50.4392,50.3708,50.4099,26002.0
2024-04-12 11:45:00,51.55,51.61,51.53,51.58,15260.0,50.4197,50.4784,50.4001,50.449,15260.0
2024-04-12 11:50:00,51.58,51.62,51.55,51.59,18236.0,50.449,50.4881,50.4197,50.4588,18236.0
2024-04-12 11:55:00,51.58,51.62,51.58,51.61,11295.0,50.449,50.4881,50.449,50.4784,11295.0
2024-04-12 12:00:00,51.61,51.63,51.58,51.62,21270.0,50.4784,50.4979,50.449,50.4881,21270.0
2024-04-12 12:05:00,51.62,51.64,51.55,51.57,15306.0,50.4881,50.5077,50.4197,50.4392,15306.0
2024-04-12 12:10:00,51.57,51.58,51.53,51.58,10562.0,50.4392,50.449,50.4001,50.449,10562.0
2024-04-12 12:15:00,51.58,51.58,51.46,51.46,25238.0,50.449,50.449,50.3317,50.3317,25238.0
2024-04-12 12:20:00,51.46,51.54,51.45,51.52,31295.0,50.3317,50.4099,50.3219,50.3903,31295.0
2024-04-12 12:25:00,51.53,51.58,51.53,51.58,20132.0,50.4001,50.449,50.4001,50.449,20132.0
2024-04-12 12:30:00,51.58,51.58,51.51,51.54,20620.0,50.449,50.449,50.3806,50.4099,20620.0
2024-04-12 12:35:00,51.54,51.54,51.36,51.38,12248.0,50.4099,50.4099,50.2338,50.2534,12248.0
2024-04-12 12:40:00,51.38,51.4,51.33,51.35,18082.0,50.2534,50.273,50.2045,50.2241,18082.0
2024-04-12 12:45:00,51.34,51.37,51.3,51.36,18719.0,50.2143,50.2436,50.1752,50.2338,18719.0
2024-04-12 12:50:00,51.37,51.39,51.33,51.38,18657.0,50.2436,50.2632,50.2045,50.2534,18657.0
2024-04-12 12:55:00,51.38,51.39,51.35,51.36,17595.0,50.2534,50.2632,50.2241,50.2338,17595.0
2024-04-12 13:00:00,51.37,51.37,51.3,51.32,17078.0,50.2436,50.2436,50.1752,50.1947,17078.0
2024-04-12 13:05:00,51.32,51.35,51.23,51.25,11200.0,50.1947,50.2241,50.1067,50.1263,11200.0
2024-04-12 13:10:00,51.26,51.27,51.23,51.24,9976.0,50.136,50.1458,50.1067,50.1165,9976.0
2024-04-12 13:15:00,51.23,51.31,51.23,51.25,16577.0,50.1067,50.1849,50.1067,50.1263,16577.0
2024-04-12 13:20:00,51.25,51.25,51.19,51.22,13538.0,50.1263,50.1263,50.0676,50.0969,13538.0
2024-04-12 13:25:00,51.21,51.22,51.14,51.18,28302.0,50.0871,50.0969,50.0187,50.0578,28302.0
2024-04-12 13:30:00,51.17,51.18,51.12,51.17,19436.0,50.048,50.0578,49.9991,50.048,19436.0
2024-04-12 13:35:00,51.18,51.19,51.15,51.17,12109.0,50.0578,50.0676,50.0285,50.048,12109.0
2024-04-12 13:40:00,51.17,51.29,51.16,51.24,25500.0,50.048,50.1654,50.0382,50.1165,25500.0
2024-04-12 13:45:00,51.23,51.29,51.23,51.26,12619.0,50.1067,50.1654,50.1067,50.136,12619.0
2024-04-12 13:50:00,51.26,51.28,51.18,51.18,15288.0,50.136,50.1556,50.0578,50.0578,15288.0
2024-04-12 13:55:00,51.19,51.21,51.12,51.13,44920.0,50.0676,50.0871,49.9991,50.0089,44920.0
2024-04-12 14:00:00,51.12,51.12,51.05,51.09,22661.0,49.9991,49.9991,49.9306,49.9698,22661.0
2024-04-12 14:05:00,51.08,51.17,51.07,51.15,37561.0,49.96,50.048,49.9502,50.0285,37561.0
2024-04-12 14:10:00,51.13,51.26,51.12,51.22,20892.0,50.0089,50.136,49.9991,50.0969,20892.0
2024-04-12 14:15:00,51.21,51.25,51.19,51.22,22036.0,50.0871,50.1263,50.0676,50.0969,22036.0
2024-04-12 14:20:00,51.21,51.23,51.17,51.19,18626.0,50.0871,50.1067,50.048,50.0676,18626.0
2024-04-12 14:25:00,51.18,51.24,51.17,51.23,19301.0,50.0578,50.1165,50.048,50.1067,19301.0
2024-04-12 14:30:00,51.23,51.27,51.21,51.26,18552.0,50.1067,50.1458,50.0871,50.136,18552.0
2024-04-12 14:35:00,51.25,51.26,51.21,51.22,14876.0,50.1263,50.136,50.0871,50.0969,14876.0
2024-04-12 14:40:00,51.23,51.33,51.21,51.29,25420.0,50.1067,50.2045,50.0871,50.1654,25420.0
2024-04-12 14:45:00,51.29,51.31,51.27,51.3,18562.0,50.1654,50.1849,50.1458,50.1752,18562.0
2024-04-12 14:50:00,51.29,51.35,51.29,51.32,38975.0,50.1654,50.2241,50.1654,50.1947,38975.0
2024-04-12 14:55:00,51.32,51.35,51.31,51.34,31177.0,50.1947,50.2241,50.1849,50.2143,31177.0
2024-04-12 15:00:00,51.33,51.33,51.28,51.32,20689.0,50.2045,50.2045,50.1556,50.1947,20689.0
2024-04-12 15:05:00,51.32,51.33,51.28,51.3,21632.0,50.1947,50.2045,50.1556,50.1752,21632.0
2024-04-12 15:10:00,51.3,51.32,51.2,51.22,52511.0,50.1752,50.1947,50.0774,50.0969,52511.0
2024-04-12 15:15:00,51.22,51.24,51.19,51.22,21105.0,50.0969,50.1165,50.0676,50.0969,21105.0
2024-04-12 15:20:00,51.21,51.26,51.2,51.23,29395.0,50.0871,50.136,50.0774,50.1067,29395.0
2024-04-12 15:25:00,51.23,51.25,51.18,51.2,23126.0,50.1067,50.1263,50.0578,50.0774,23126.0
2024-04-12 15:30:00,51.21,51.21,51.17,51.19,30609.0,50.0871,50.0871,50.048,50.0676,30609.0
2024-04-12 15:35:00,51.18,51.18,51.1,51.13,34702.0,50.0578,50.0578,49.9795,50.0089,34702.0
2024-04-12 15:40:00,51.13,51.23,51.12,51.22,34199.0,50.0089,50.1067,49.9991,50.0969,34199.0
2024-04-12 15:45:00,51.21,51.3,51.21,51.28,58704.0,50.0871,50.1752,50.0871,50.1556,58704.0
2024-04-12 15:50:00,51.29,51.29,51.2,51.25,137814.0,50.1654,50.1654,50.0774,50.1263,137814.0
2024-04-12 15:55:00,51.24,51.36,51.24,51.33,288658.0,50.1165,50.2338,50.1165,50.2045,288658.0
2024-04-15 09:30:00,51.62,51.86,51.5,51.85,83818.0,50.4881,50.7229,50.3708,50.7131,83818.0
2024-04-15 09:35:00,51.85,51.91,51.7,51.78,33329.0,50.7131,50.7718,50.5664,50.6446,33329.0
2024-04-15 09:40:00,51.8,51.84,51.67,51.68,44009.0,50.6642,50.7033,50.5371,50.5468,44009.0
2024-04-15 09:45:00,51.68,51.71,51.61,51.69,22215.0,50.5468,50.5762,50.4784,50.5566,22215.0
2024-04-15 09:50:00,51.69,51.69,51.57,51.6,22590.0,50.5566,50.5566,50.4392,50.4686,22590.0
2024-04-15 09:55:00,51.61,51.67,51.59,51.63,13681.0,50.4784,50.5371,50.4588,50.4979,13681.0
2024-04-15 10:00:00,51.64,51.64,51.52,51.55,23757.0,50.5077,50.5077,50.3903,50.4197,23757.0
2024-04-15 10:05:00,51.57,51.57,51.33,51.37,36856.0,50.4392,50.4392,50.2045,50.2436,36856.0
2024-04-15 10:10:00,51.36,51.39,51.31,51.36,28574.0,50.2338,50.2632,50.1849,50.2338,28574.0
2024-04-15 10:15:00,51.36,51.39,51.28,51.32,24546.0,50.2338,50.2632,50.1556,50.1947,24546.0
2024-04-15 10:20:00,51.31,51.31,51.25,51.26,19649.0,50.1849,50.1849,50.1263,50.136,19649.0
2024-04-15 10:25:00,51.26,51.31,51.22,51.23,32472.0,50.136,50.1849,50.0969,50.1067,32472.0
2024-04-15 10:30:00,51.23,51.3,51.22,51.28,37938.0,50.1067,50.1752,50.0969,50.1556,37938.0
2024-04-15 10:35:00,51.28,51.36,51.26,51.28,35441.0,50.1556,50.2338,50.136,50.1556,35441.0
2024-04-15 10:40:00,51.28,51.33,51.24,51.32,27562.0,50.1556,50.2045,50.1165,50.1947,27562.0
2024-04-15 10:45:00,51.31,51.35,51.26,51.35,40077.0,50.1849,50.2241,50.136,50.2241,40077.0
2024-04-15 10:50:00,51.34,51.36,51.31,51.32,21094.0,50.2143,50.2338,50.1849,50.1947,21094.0
2024-04-15 10:55:00,51.32,51.38,51.23,51.23,18407.0,50.1947,50.2534,50.1067,50.1067,18407.0
2024-04-15 11:00:00,51.24,51.34,51.22,51.32,38803.0,50.1165,50.2143,50.0969,50.1947,38803.0
2024-04-15 11:05:00,51.31,51.37,51.3,51.36,14778.0,50.1849,50.2436,50.1752,50.2338,14778.0
2024-04-15 11:10:00,51.36,51.48,51.35,51.44,27498.0,50.2338,50.3512,50.2241,50.3121,27498.0
2024-04-15 11:15:00,51.43,51.44,51.35,51.38,34268.0,50.3023,50.3121,50.2241,50.2534,34268.0
2024-04-15 11:20:00,51.38,51.45,51.36,51.44,28670.0,50.2534,50.3219,50.2338,50.3121,28670.0
2024-04-15 11:25:00,51.43,51.53,51.41,51.53,19680.0,50.3023,50.4001,50.2828,50.4001,19680.0
2024-04-15 11:30:00,51.53,51.64,51.52,51.63,27477.0,50.4001,50.5077,50.3903,50.4979,27477.0
2024-04-15 11:35:00,51.64,51.64,51.54,51.55,34687.0,50.5077,50.5077,50.4099,50.4197,34687.0
2024-04-15 11:40:00,51.54,51.6,51.53,51.57,33888.0,50.4099,50.4686,50.4001,50.4392,33888.0
2024-04-15 11:45:00,51.58,51.63,51.57,51.61,14737.0,50.449,50.4979,50.4392,50.4784,14737.0
2024-04-15 11:50:00,51.61,51.64,51.6,51.62,21429.0,50.4784,50.5077,50.4686,50.4881,21429.0
2024-04-15 11:55:00,51.63,51.63,51.54,51.54,21551.0,50.4979,50.4979,50.4099,50.4099,21551.0
2024-04-15 12:00:00,51.54,51.66,51.53,51.64,23753.0,50.4099,50.5273,50.4001,50.5077,23753.0
2024-04-15 12:05:00,51.64,51.65,51.6,51.64,19882.0,50.5077,50.5175,50.4686,50.5077,19882.0
2024-04-15 12:10:00,51.64,51.64,51.55,51.55,21866.0,50.5077,50.5077,50.4197,50.4197,21866.0
2024-04-15 12:15:00,51.56,51.59,51.55,51.55,11671.0,50.4295,50.4588,50.4197,50.4197,11671.0
2024-04-15 12:20:00,51.55,51.57,51.44,51.45,30719.0,50.4197,50.4392,50.3121,50.3219,30719.0
2024-04-15 12:25:00,51.46,51.46,51.42,51.44,12510.0,50.3317,50.3317,50.2925,50.3121,12510.0
2024-04-15 12:30:00,51.45,51.45,51.34,51.35,27139.0,50.3219,50.3219,50.2143,50.2241,27139.0
2024-04-15 12:35:00,51.36,51.37,51.33,51.34,13193.0,50.2338,50.2436,50.2045,50.2143,13193.0
2024-04-15 12:40:00,51.34,51.36,51.27,51.29,14247.0,50.2143,50.2338,50.1458,50.1654,14247.0
2024-04-15 12:45:00,51.29,51.34,51.28,51.32,14718.0,50.1654,50.2143,50.1556,50.1947,14718.0
2024-04-15 12:50:00,51.32,51.35,51.31,51.33,9765.0,50.1947,50.2241,50.1849,50.2045,9765.0
2024-04-15 12:55:00,51.33,51.34,51.3,51.33,11039.0,50.2045,50.2143,50.1752,50.2045,11039.0
2024-04-15 13:00:00,51.32,51.32,51.23,51.27,28053.0,50.1947,50.1947,50.1067,50.1458,28053.0
2024-04-15 13:05:00,51.26,51.33,51.26,51.33,15966.0,50.136,50.2045,50.136,50.2045,15966.0
2024-04-15 13:10:00,51.32,51.32,51.26,51.26,11976.0,50.1947,50.1947,50.136,50.136,11976.0
2024-04-15 13:15:00,51.27,51.34,51.25,51.28,46906.0,50.1458,50.2143,50.1263,50.1556,46906.0
2024-04-15 13:20:00,51.29,51.3,51.15,51.16,30724.0,50.1654,50.1752,50.0285,50.0382,30724.0
2024-04-15 13:25:00,51.16,51.17,51.12,51.13,14688.0,50.0382,50.048,49.9991,50.0089,14688.0
2024-04-15 13:30:00,51.12,51.12,51.01,51.07,21977.0,49.9991,49.9991,49.8915,49.9502,21977.0
2024-04-15 13:35:00,51.07,51.14,51.04,51.05,25675.0,49.9502,50.0187,49.9209,49.9306,25675.0
2024-04-15 13:40:00,51.05,51.13,51.03,51.08,14364.0,49.9306,50.0089,49.9111,49.96,14364.0
2024-04-15 13:45:00,51.08,51.1,51.03,51.05,27173.0,49.96,49.9795,49.9111,49.9306,27173.0
2024-04-15 13:50:00,51.05,51.08,51.0,51.07,28884.0,49.9306,49.96,49.8817,49.9502,28884.0
2024-04-15 13:55:00,51.07,51.16,51.06,51.15,12460.0,49.9502,50.0382,49.9404,50.0285,12460.0
2024-04-15 14:00:00,51.15,51.15,51.07,51.13,18217.0,50.0285,50.0285,49.9502,50.0089,18217.0
2024-04-15 14:05:00,51.14,51.15,51.06,51.08,13691.0,50.0187,50.0285,49.9404,49.96,13691.0
2024-04-15 14:10:00,51.08,51.09,51.04,51.04,11919.0,49.96,49.9698,49.9209,49.9209,11919.0
2024-04-15 14:15:00,51.04,51.08,51.02,51.05,12478.0,49.9209,49.96,49.9013,49.9306,12478.0
2024-04-15 14:20:00,51.05,51.06,50.92,50.93,12431.0,49.9306,49.9404,49.8035,49.8133,12431.0
2024-04-15 14:25:00,50.93,50.97,50.9,50.93,32691.0,49.8133,49.8524,49.7839,49.8133,32691.0
2024-04-15 14:30:00,50.92,51.03,50.91,51.02,21307.0,49.8035,49.9111,49.7937,49.9013,21307.0
2024-04-15 14:35:00,51.03,51.05,50.93,50.93,27850.0,49.9111,49.9306,49.8133,49.8133,27850.0
2024-04-15 14:40:00,50.93,50.99,50.93,50.94,13319.0,49.8133,49.872,49.8133,49.8231,13319.0
2024-04-15 14:45:00,50.94,50.94,50.88,50.89,12365.0,49.8231,49.8231,49.7644,49.7742,12365.0
2024-04-15 14:50:00,50.89,50.91,50.83,50.84,11642.0,49.7742,49.7937,49.7155,49.7253,11642.0
2024-04-15 14:55:00,50.85,50.9,50.84,50.87,14451.0,49.735,49.7839,49.7253,49.7546,14451.0
2024-04-15 15:00:00,50.87,50.88,50.83,50.83,22344.0,49.7546,49.7644,49.7155,49.7155,22344.0
2024-04-15 15:05:00,50.83,50.86,50.76,50.83,66655.0,49.7155,49.7448,49.647,49.7155,66655.0
2024-04-15 15:10:00,50.83,50.86,50.8,50.8,18979.0,49.7155,49.7448,49.6861,49.6861,18979.0
2024-04-15 15:15:00,50.81,50.84,50.73,50.76,19168.0,49.6959,49.7253,49.6177,49.647,19168.0
2024-04-15 15:20:00,50.76,50.86,50.75,50.82,20999.0,49.647,49.7448,49.6372,49.7057,20999.0
2024-04-15 15:25:00,50.82,50.83,50.76,50.79,28142.0,49.7057,49.7155,49.647,49.6763,28142.0
2024-04-15 15:30:00,50.79,50.88,50.79,50.85,26148.0,49.6763,49.7644,49.6763,49.735,26148.0
2024-04-15 15:35:00,50.84,50.85,50.79,50.83,23832.0,49.7253,49.735,49.6763,49.7155,23832.0
2024-04-15 15:40:00,50.82,50.82,50.74,50.77,41221.0,49.7057,49.7057,49.6274,49.6568,41221.0
2024-04-15 15:45:00,50.76,50.91,50.74,50.89,173101.0,49.647,49.7937,49.6274,49.7742,173101.0
2024-04-15 15:50:00,50.89,50.99,50.86,50.89,117963.0,49.7742,49.872,49.7448,49.7742,117963.0
2024-04-15 15:55:00,50.88,50.94,50.88,50.89,156024.0,49.7644,49.8231,49.7644,49.7742,156024.0
2024-04-16 09:30:00,50.74,50.75,50.62,50.65,54571.0,49.6274,49.6372,49.5101,49.5394,54571.0
2024-04-16 09:35:00,50.63,50.64,50.43,50.46,26052.0,49.5199,49.5296,49.3242,49.3536,26052.0
2024-04-16 09:40:00,50.45,50.47,50.27,50.3,27953.0,49.3438,49.3634,49.1677,49.1971,27953.0
2024-04-16 09:45:00,50.3,50.43,50.25,50.25,27866.0,49.1971,49.3242,49.1482,49.1482,27866.0
2024-04-16 09:50:00,50.25,50.29,50.15,50.16,28358.0,49.1482,49.1873,49.0504,49.0602,28358.0
2024-04-16 09:55:00,50.15,50.26,50.13,50.22,45361.0,49.0504,49.158,49.0308,49.1188,45361.0
2024-04-16 10:00:00,50.22,50.22,50.01,50.03,68478.0,49.1188,49.1188,48.9134,48.933,68478.0
2024-04-16 10:05:00,50.03,50.03,49.87,49.99,47492.0,48.933,48.933,48.7765,48.8939,47492.0
2024-04-16 10:10:00,49.98,50.23,49.96,50.23,66500.0,48.8841,49.1286,48.8645,49.1286,66500.0
2024-04-16 10:15:00,50.23,50.35,50.14,50.16,58012.0,49.1286,49.246,49.0406,49.0602,58012.0
2024-04-16 10:20:00,50.16,50.21,49.95,49.96,63306.0,49.0602,49.1091,48.8548,48.8645,63306.0
2024-04-16 10:25:00,49.97,50.06,49.93,50.02,31616.0,48.8743,48.9624,48.8352,48.9232,31616.0
2024-04-16 10:30:00,50.02,50.04,49.94,49.96,28586.0,48.9232,48.9428,48.845,48.8645,28586.0
2024-04-16 10:35:00,49.95,50.03,49.93,50.0,30121.0,48.8548,48.933,48.8352,48.9037,30121.0
2024-04-16 10:40:00,50.01,50.06,49.93,50.05,40816.0,48.9134,48.9624,48.8352,48.9526,40816.0
2024-04-16 10:45:00,50.04,50.14,50.04,50.13,40199.0,48.9428,49.0406,48.9428,49.0308,40199.0
2024-04-16 10:50:00,50.14,50.21,50.12,50.16,35484.0,49.0406,49.1091,49.021,49.0602,35484.0
2024-04-16 10:55:00,50.16,50.21,50.1,50.13,20035.0,49.0602,49.1091,49.0015,49.0308,20035.0
2024-04-16 11:00:00,50.14,50.14,50.02,50.07,43204.0,49.0406,49.0406,48.9232,48.9721,43204.0
2024-04-16 11:05:00,50.07,50.22,50.06,50.21,32168.0,48.9721,49.1188,48.9624,49.1091,32168.0
2024-04-16 11:10:00,50.22,50.22,50.01,50.03,34849.0,49.1188,49.1188,48.9134,48.933,34849.0
2024-04-16 11:15:00,50.03,50.2,50.02,50.16,90451.0,48.933,49.0993,48.9232,49.0602,90451.0
2024-04-16 11:20:00,50.16,50.23,50.13,50.2,40220.0,49.0602,49.1286,49.0308,49.0993,40220.0
2024-04-16 11:25:00,50.19,50.21,50.07,50.09,38673.0,49.0895,49.1091,48.9721,48.9917,38673.0
2024-04-16 11:30:00,50.09,50.09,49.98,49.98,23788.0,48.9917,48.9917,48.8841,48.8841,23788.0
2024-04-16 11:35:00,49.98,50.06,49.92,50.06,48038.0,48.8841,48.9624,48.8254,48.9624,48038.0
2024-04-16 11:40:00,50.08,50.21,50.06,50.19,27407.0,48.9819,49.1091,48.9624,49.0895,27407.0
2024-04-16 11:45:00,50.19,50.27,50.17,50.27,17619.0,49.0895,49.1677,49.0699,49.1677,17619.0
2024-04-16 11:50:00,50.27,50.37,50.26,50.29,50174.0,49.1677,49.2656,49.158,49.1873,50174.0
2024-04-16 11:55:00,50.3,50.3,50.13,50.16,79388.0,49.1971,49.1971,49.0308,49.0602,79388.0
2024-04-16 12:00:00,50.15,50.15,50.09,50.14,22763.0,49.0504,49.0504,48.9917,49.0406,22763.0
2024-04-16 12:05:00,50.14,50.21,50.12,50.19,20270.0,49.0406,49.1091,49.021,49.0895,20270.0
2024-04-16 12:10:00,50.19,50.23,50.16,50.21,13987.0,49.0895,49.1286,49.0602,49.1091,13987.0
2024-04-16 12:15:00,50.21,50.29,50.2,50.29,11717.0,49.1091,49.1873,49.0993,49.1873,11717.0
2024-04-16 12:20:00,50.29,50.29,50.21,50.22,14686.0,49.1873,49.1873,49.1091,49.1188,14686.0
2024-04-16 12:25:00,50.22,50.3,50.22,50.24,17795.0,49.1188,49.1971,49.1188,49.1384,17795.0
2024-04-16 12:30:00,50.24,50.29,50.24,50.28,9850.0,49.1384,49.1873,49.1384,49.1775,9850.0
2024-04-16 12:35:00,50.27,50.3,50.25,50.26,23357.0,49.1677,49.1971,49.1482,49.158,23357.0
2024-04-16 12:40:00,50.26,50.33,50.26,50.29,11936.0,49.158,49.2264,49.158,49.1873,11936.0
2024-04-16 12:45:00,50.3,50.38,50.28,50.37,17479.0,49.1971,49.2753,49.1775,49.2656,17479.0
2024-04-16 12:50:00,50.37,50.41,50.36,50.38,14775.0,49.2656,49.3047,49.2558,49.2753,14775.0
2024-04-16 12:55:00,50.39,50.41,50.36,50.39,11355.0,49.2851,49.3047,49.2558,49.2851,11355.0
2024-04-16 13:00:00,50.39,50.4,50.3,50.33,16848.0,49.2851,49.2949,49.1971,49.2264,16848.0
2024-04-16 13:05:00,50.32,50.37,50.3,50.34,19826.0,49.2167,49.2656,49.1971,49.2362,19826.0
2024-04-16 13:10:00,50.34,50.36,50.29,50.36,15177.0,49.2362,49.2558,49.1873,49.2558,15177.0
2024-04-16 13:15:00,50.35,50.45,50.34,50.44,15331.0,49.246,49.3438,49.2362,49.334,15331.0
2024-04-16 13:20:00,50.43,50.44,50.36,50.37,21331.0,49.3242,49.334,49.2558,49.2656,21331.0
2024-04-16 13:25:00,50.37,50.43,50.34,50.35,18005.0,49.2656,49.3242,49.2362,49.246,18005.0
2024-04-16 13:30:00,50.35,50.35,50.16,50.24,65801.0,49.246,49.246,49.0602,49.1384,65801.0
2024-04-16 13:35:00,50.28,50.39,50.27,50.3,29003.0,49.1775,49.2851,49.1677,49.1971,29003.0
2024-04-16 13:40:00,50.31,50.41,50.31,50.35,25928.0,49.2069,49.3047,49.2069,49.246,25928.0
2024-04-16 13:45:00,50.36,50.4,50.29,50.29,39356.0,49.2558,49.2949,49.1873,49.1873,39356.0
2024-04-16 13:50:00,50.3,50.34,50.19,50.28,22452.0,49.1971,49.2362,49.0895,49.1775,22452.0
2024-04-16 13:55:00,50.27,50.34,50.26,50.33,15142.0,49.1677,49.2362,49.158,49.2264,15142.0
2024-04-16 14:00:00,50.31,50.32,50.24,50.32,29847.0,49.2069,49.2167,49.1384,49.2167,29847.0
2024-04-16 14:05:00,50.32,50.58,50.3,50.58,25254.0,49.2167,49.471,49.1971,49.471,25254.0
2024-04-16 14:10:00,50.58,50.59,50.39,50.39,70418.0,49.471,49.4807,49.2851,49.2851,70418.0
2024-04-16 14:15:00,50.4,50.41,50.27,50.27,18759.0,49.2949,49.3047,49.1677,49.1677,18759.0
2024-04-16 14:20:00,50.28,50.29,50.17,50.25,133566.0,49.1775,49.1873,49.0699,49.1482,133566.0
2024-04-16 14:25:00,50.25,50.33,50.2,50.24,26554.0,49.1482,49.2264,49.0993,49.1384,26554.0
2024-04-16 14:30:00,50.24,50.39,50.24,50.39,23617.0,49.1384,49.2851,49.1384,49.2851,23617.0
2024-04-16 14:35:00,50.38,50.43,50.36,50.43,17459.0,49.2753,49.3242,49.2558,49.3242,17459.0
2024-04-16 14:40:00,50.43,50.46,50.4,50.45,19651.0,49.3242,49.3536,49.2949,49.3438,19651.0
2024-04-16 14:45:00,50.45,50.47,50.4,50.44,22861.0,49.3438,49.3634,49.2949,49.334,22861.0
2024-04-16 14:50:00,50.44,50.58,50.43,50.58,20193.0,49.334,49.471,49.3242,49.471,20193.0
2024-04-16 14:55:00,50.57,50.6,50.55,50.58,16910.0,49.4612,49.4905,49.4416,49.471,16910.0
2024-04-16 15:00:00,50.57,50.59,50.51,50.59,32575.0,49.4612,49.4807,49.4025,49.4807,32575.0
2024-04-16 15:05:00,50.59,50.63,50.55,50.58,38137.0,49.4807,49.5199,49.4416,49.471,38137.0
2024-04-16 15:10:00,50.59,50.6,50.54,50.55,35509.0,49.4807,49.4905,49.4318,49.4416,35509.0
2024-04-16 15:15:00,50.55,50.58,50.53,50.58,28572.0,49.4416,49.471,49.422,49.471,28572.0
2024-04-16 15:20:00,50.57,50.57,50.53,50.53,35391.0,49.4612,49.4612,49.422,49.422,35391.0
2024-04-16 15:25:00,50.53,50.56,50.51,50.52,23050.0,49.422,49.4514,49.4025,49.4123,23050.0
2024-04-16 15:30:00,50.51,50.51,50.38,50.39,53300.0,49.4025,49.4025,49.2753,49.2851,53300.0
2024-04-16 15:35:00,50.38,50.45,50.37,50.45,33040.0,49.2753,49.3438,49.2656,49.3438,33040.0
2024-04-16 15:40:00,50.44,50.47,50.41,50.45,41019.0,49.334,49.3634,49.3047,49.3438,41019.0
2024-04-16 15:45:00,50.46,50.48,50.38,50.44,63575.0,49.3536,49.3731,49.2753,49.334,63575.0
2024-04-16 15:50:00,50.42,50.43,50.32,50.33,124617.0,49.3145,49.3242,49.2167,49.2264,124617.0
2024-04-16 15:55:00,50.33,50.36,50.21,50.23,274270.0,49.2264,49.2558,49.1091,49.1286,274270.0
2024-04-17 09:30:00,50.59,50.69,50.48,50.57,49439.0,49.4807,49.5785,49.3731,49.4612,49439.0
2024-04-17 09:35:00,50.57,50.68,50.49,50.5,25921.0,49.4612,49.5688,49.3829,49.3927,25921.0
2024-04-17 09:40:00,50.51,50.54,50.37,50.42,35907.0,49.4025,49.4318,49.2656,49.3145,35907.0
2024-04-17 09:45:00,50.41,50.5,50.36,50.36,25354.0,49.3047,49.3927,49.2558,49.2558,25354.0
2024-04-17 09:50:00,50.37,50.47,50.34,50.34,62582.0,49.2656,49.3634,49.2362,49.2362,62582.0
2024-04-17 09:55:00,50.34,50.36,50.23,50.26,167969.0,49.2362,49.2558,49.1286,49.158,167969.0
2024-04-17 10:00:00,50.25,50.29,50.11,50.13,22288.0,49.1482,49.1873,49.0113,49.0308,22288.0
2024-04-17 10:05:00,50.13,50.18,50.11,50.12,44565.0,49.0308,49.0797,49.0113,49.021,44565.0
2024-04-17 10:10:00,50.11,50.13,49.97,49.98,29855.0,49.0113,49.0308,48.8743,48.8841,29855.0
2024-04-17 10:15:00,49.98,50.01,49.93,49.93,27427.0,48.8841,48.9134,48.8352,48.8352,27427.0
2024-04-17 10:20:00,49.93,50.03,49.92,50.02,25488.0,48.8352,48.933,48.8254,48.9232,25488.0
2024-04-17 10:25:00,50.02,50.04,49.94,50.0,55763.0,48.9232,48.9428,48.845,48.9037,55763.0
2024-04-17 10:30:00,50.0,50.03,49.94,50.02,18841.0,48.9037,48.933,48.845,48.9232,18841.0
2024-04-17 10:35:00,50.03,50.03,49.97,49.98,25413.0,48.933,48.933,48.8743,48.8841,25413.0
2024-04-17 10:40:00,49.98,50.02,49.94,49.96,20042.0,48.8841,48.9232,48.845,48.8645,20042.0
2024-04-17 10:45:00,49.96,49.98,49.89,49.98,46274.0,48.8645,48.8841,48.7961,48.8841,46274.0
2024-04-17 10:50:00,49.98,49.98,49.74,49.8,31850.0,48.8841,48.8841,48.6494,48.7081,31850.0
2024-04-17 10:55:00,49.81,49.92,49.81,49.91,22807.0,48.7178,48.8254,48.7178,48.8156,22807.0
2024-04-17 11:00:00,49.9,49.97,49.89,49.96,18562.0,48.8059,48.8743,48.7961,48.8645,18562.0
2024-04-17 11:05:00,49.94,49.94,49.86,49.9,10009.0,48.845,48.845,48.7667,48.8059,10009.0
2024-04-17 11:10:00,49.91,49.93,49.85,49.88,10700.0,48.8156,48.8352,48.757,48.7863,10700.0
2024-04-17 11:15:00,49.88,49.97,49.87,49.91,139679.0,48.7863,48.8743,48.7765,48.8156,139679.0
2024-04-17 11:20:00,49.91,49.97,49.88,49.97,27993.0,48.8156,48.8743,48.7863,48.8743,27993.0
2024-04-17 11:25:00,49.97,50.0,49.9,49.92,65388.0,48.8743,48.9037,48.8059,48.8254,65388.0
2024-04-17 11:30:00,49.92,49.92,49.74,49.79,64154.0,48.8254,48.8254,48.6494,48.6983,64154.0
2024-04-17 11:35:00,49.8,49.86,49.77,49.8,25485.0,48.7081,48.7667,48.6787,48.7081,25485.0
2024-04-17 11:40:00,49.8,49.86,49.78,49.85,40606.0,48.7081,48.7667,48.6885,48.757,40606.0
2024-04-17 11:45:00,49.85,49.85,49.79,49.84,63584.0,48.757,48.757,48.6983,48.7472,63584.0
2024-04-17 11:50:00,49.84,49.9,49.83,49.9,11206.0,48.7472,48.8059,48.7374,48.8059,11206.0
2024-04-17 11:55:00,49.88,49.89,49.84,49.84,36382.0,48.7863,48.7961,48.7472,48.7472,36382.0
2024-04-17 12:00:00,49.84,49.84,49.74,49.74,13333.0,48.7472,48.7472,48.6494,48.6494,13333.0
2024-04-17 12:05:00,49.74,49.74,49.64,49.71,78031.0,48.6494,48.6494,48.5516,48.62,78031.0
2024-04-17 12:10:00,49.71,49.77,49.71,49.72,17966.0,48.62,48.6787,48.62,48.6298,17966.0
2024-04-17 12:15:00,49.71,49.74,49.67,49.7,12595.0,48.62,48.6494,48.5809,48.6102,12595.0
2024-04-17 12:20:00,49.7,49.74,49.66,49.7,14226.0,48.6102,48.6494,48.5711,48.6102,14226.0
2024-04-17 12:25:00,49.69,49.72,49.65,49.66,21474.0,48.6005,48.6298,48.5613,48.5711,21474.0
2024-04-17 12:30:00,49.66,49.67,49.6,49.64,21180.0,48.5711,48.5809,48.5124,48.5516,21180.0
2024-04-17 12:35:00,49.64,49.65,49.61,49.62,14184.0,48.5516,48.5613,48.5222,48.532,14184.0
2024-04-17 12:40:00,49.62,49.63,49.54,49.54,23597.0,48.532,48.5418,48.4538,48.4538,23597.0
2024-04-17 12:45:00,49.55,49.58,49.48,49.58,46409.0,48.4635,48.4929,48.3951,48.4929,46409.0
2024-04-17 12:50:00,49.57,49.58,49.52,49.57,18514.0,48.4831,48.4929,48.4342,48.4831,18514.0
2024-04-17 12:55:00,49.56,49.56,49.45,49.46,23245.0,48.4733,48.4733,48.3657,48.3755,23245.0
2024-04-17 13:00:00,49.46,49.49,49.43,49.46,26628.0,48.3755,48.4049,48.3462,48.3755,26628.0
2024-04-17 13:05:00,49.46,49.54,49.46,49.52,29335.0,48.3755,48.4538,48.3755,48.4342,29335.0
2024-04-17 13:10:00,49.53,49.58,49.51,49.55,28199.0,48.444,48.4929,48.4244,48.4635,28199.0
2024-04-17 13:15:00,49.56,49.78,49.55,49.76,59476.0,48.4733,48.6885,48.4635,48.6689,59476.0
2024-04-17 13:20:00,49.76,49.83,49.75,49.79,20517.0,48.6689,48.7374,48.6592,48.6983,20517.0
2024-04-17 13:25:00,49.79,49.82,49.72,49.8,45350.0,48.6983,48.7276,48.6298,48.7081,45350.0
2024-04-17 13:30:00,49.8,49.82,49.74,49.77,18052.0,48.7081,48.7276,48.6494,48.6787,18052.0
2024-04-17 13:35:00,49.77,49.8,49.76,49.78,17377.0,48.6787,48.7081,48.6689,48.6885,17377.0
2024-04-17 13:40:00,49.78,49.83,49.74,49.78,24057.0,48.6885,48.7374,48.6494,48.6885,24057.0
2024-04-17 13:45:00,49.78,49.82,49.74,49.82,14183.0,48.6885,48.7276,48.6494,48.7276,14183.0
2024-04-17 13:50:00,49.83,49.87,49.78,49.86,15259.0,48.7374,48.7765,48.6885,48.7667,15259.0
2024-04-17 13:55:00,49.86,49.89,49.83,49.84,10951.0,48.7667,48.7961,48.7374,48.7472,10951.0
2024-04-17 14:00:00,49.83,49.84,49.8,49.83,14195.0,48.7374,48.7472,48.7081,48.7374,14195.0
2024-04-17 14:05:00,49.84,49.88,49.82,49.87,12016.0,48.7472,48.7863,48.7276,48.7765,12016.0
2024-04-17 14:10:00,49.87,49.87,49.82,49.83,15601.0,48.7765,48.7765,48.7276,48.7374,15601.0
2024-04-17 14:15:00,49.83,49.85,49.8,49.84,14873.0,48.7374,48.757,48.7081,48.7472,14873.0
2024-04-17 14:20:00,49.83,49.83,49.79,49.8,14908.0,48.7374,48.7374,48.6983,48.7081,14908.0
2024-04-17 14:25:00,49.82,49.89,49.81,49.85,13949.0,48.7276,48.7961,48.7178,48.757,13949.0
2024-04-17 14:30:00,49.85,49.85,49.81,49.83,11009.0,48.757,48.757,48.7178,48.7374,11009.0
2024-04-17 14:35:00,49.83,49.85,49.8,49.85,19071.0,48.7374,48.757,48.7081,48.757,19071.0
2024-04-17 14:40:00,49.84,49.97,49.83,49.96,21371.0,48.7472,48.8743,48.7374,48.8645,21371.0
2024-04-17 14:45:00,49.95,49.99,49.87,49.88,11745.0,48.8548,48.8939,48.7765,48.7863,11745.0
2024-04-17 14:50:00,49.88,49.91,49.72,49.73,13417.0,48.7863,48.8156,48.6298,48.6396,13417.0
2024-04-17 14:55:00,49.73,49.8,49.72,49.77,24762.0,48.6396,48.7081,48.6298,48.6787,24762.0
2024-04-17 15:00:00,49.75,49.76,49.69,49.72,17888.0,48.6592,48.6689,48.6005,48.6298,17888.0
2024-04-17 15:05:00,49.72,49.73,49.63,49.64,44894.0,48.6298,48.6396,48.5418,48.5516,44894.0
2024-04-17 15:10:00,49.63,49.64,49.57,49.59,25721.0,48.5418,48.5516,48.4831,48.5027,25721.0
2024-04-17 15:15:00,49.59,49.64,49.58,49.62,34093.0,48.5027,48.5516,48.4929,48.532,34093.0
2024-04-17 15:20:00,49.61,49.66,49.6,49.61,35834.0,48.5222,48.5711,48.5124,48.5222,35834.0
2024-04-17 15:25:00,49.61,49.68,49.59,49.61,30638.0,48.5222,48.5907,48.5027,48.5222,30638.0
2024-04-17 15:30:00,49.61,49.68,49.61,49.66,44975.0,48.5222,48.5907,48.5222,48.5711,44975.0
2024-04-17 15:35:00,49.66,49.66,49.59,49.61,47047.0,48.5711,48.5711,48.5027,48.5222,47047.0
2024-04-17 15:40:00,49.6,49.67,49.57,49.62,50283.0,48.5124,48.5809,48.4831,48.532,50283.0
2024-04-17 15:45:00,49.62,49.69,49.59,49.65,49232.0,48.532,48.6005,48.5027,48.5613,49232.0
2024-04-17 15:50:00,49.64,49.64,49.53,49.61,115206.0,48.5516,48.5516,48.444,48.5222,115206.0
2024-04-17 15:55:00,49.61,49.61,49.41,49.43,410938.0,48.5222,48.5222,48.3266,48.3462,410938.0
2024-04-18 09:30:00,51.33,51.41,50.11,50.74,623445.0,50.2045,50.2828,49.0113,49.6274,623445.0
2024-04-18 09:35:00,50.75,50.77,50.17,50.39,319572.0,49.6372,49.6568,49.0699,49.2851,319572.0
2024-04-18 09:40:00,50.4,50.49,50.21,50.48,170874.0,49.2949,49.3829,49.1091,49.3731,170874.0
2024-04-18 09:45:00,50.5,50.84,50.39,50.71,192647.0,49.3927,49.7253,49.2851,49.5981,192647.0
2024-04-18 09:50:00,50.71,50.75,50.38,50.57,104672.0,49.5981,49.6372,49.2753,49.4612,104672.0
2024-04-18 09:55:00,50.57,50.79,50.55,50.75,83149.0,49.4612,49.6763,49.4416,49.6372,83149.0
2024-04-18 10:00:00,50.76,50.77,50.44,50.44,76783.0,49.647,49.6568,49.334,49.334,76783.0
2024-04-18 10:05:00,50.46,50.6,50.31,50.38,79509.0,49.3536,49.4905,49.2069,49.2753,79509.0
2024-04-18 10:10:00,50.38,50.68,50.32,50.66,80163.0,49.2753,49.5688,49.2167,49.5492,80163.0
2024-04-18 10:15:00,50.67,50.75,50.55,50.71,39777.0,49.559,49.6372,49.4416,49.5981,39777.0
2024-04-18 10:20:00,50.71,50.71,50.61,50.66,34839.0,49.5981,49.5981,49.5003,49.5492,34839.0
2024-04-18 10:25:00,50.66,50.69,50.55,50.62,35556.0,49.5492,49.5785,49.4416,49.5101,35556.0
2024-04-18 10:30:00,50.6,50.62,50.54,50.61,21345.0,49.4905,49.5101,49.4318,49.5003,21345.0
2024-04-18 10:35:00,50.6,50.79,50.58,50.73,43226.0,49.4905,49.6763,49.471,49.6177,43226.0
2024-04-18 10:40:00,50.73,50.83,50.7,50.77,45758.0,49.6177,49.7155,49.5883,49.6568,45758.0
2024-04-18 10:45:00,50.77,50.82,50.72,50.8,44072.0,49.6568,49.7057,49.6079,49.6861,44072.0
2024-04-18 10:50:00,50.81,50.88,50.72,50.87,41704.0,49.6959,49.7644,49.6079,49.7546,41704.0
2024-04-18 10:55:00,50.88,50.95,50.65,50.7,51701.0,49.7644,49.8328,49.5394,49.5883,51701.0
2024-04-18 11:00:00,50.7,50.7,50.46,50.49,51749.0,49.5883,49.5883,49.3536,49.3829,51749.0
2024-04-18 11:05:00,50.48,50.6,50.37,50.37,49715.0,49.3731,49.4905,49.2656,49.2656,49715.0
2024-04-18 11:10:00,50.37,50.44,50.34,50.36,42573.0,49.2656,49.334,49.2362,49.2558,42573.0
2024-04-18 11:15:00,50.34,50.42,50.31,50.33,49551.0,49.2362,49.3145,49.2069,49.2264,49551.0
2024-04-18 11:20:00,50.33,50.61,50.31,50.61,60018.0,49.2264,49.5003,49.2069,49.5003,60018.0
2024-04-18 11:25:00,50.6,50.6,50.43,50.44,38113.0,49.4905,49.4905,49.3242,49.334,38113.0
2024-04-18 11:30:00,50.44,50.48,50.4,50.45,24476.0,49.334,49.3731,49.2949,49.3438,24476.0
2024-04-18 11:35:00,50.44,50.47,50.34,50.35,33903.0,49.334,49.3634,49.2362,49.246,33903.0
2024-04-18 11:40:00,50.36,50.44,50.3,50.43,34199.0,49.2558,49.334,49.1971,49.3242,34199.0
2024-04-18 11:45:00,50.44,50.44,50.3,50.34,25389.0,49.334,49.334,49.1971,49.2362,25389.0
2024-04-18 11:50:00,50.34,50.35,50.28,50.34,22767.0,49.2362,49.246,49.1775,49.2362,22767.0
2024-04-18 11:55:00,50.35,50.46,50.31,50.43,69788.0,49.246,49.3536,49.2069,49.3242,69788.0
2024-04-18 12:00:00,50.42,50.53,50.42,50.46,47591.0,49.3145,49.422,49.3145,49.3536,47591.0
2024-04-18 12:05:00,50.46,50.46,50.36,50.39,32731.0,49.3536,49.3536,49.2558,49.2851,32731.0
2024-04-18 12:10:00,50.39,50.46,50.37,50.41,25082.0,49.2851,49.3536,49.2656,49.3047,25082.0
2024-04-18 12:15:00,50.4,50.46,50.36,50.46,40632.0,49.2949,49.3536,49.2558,49.3536,40632.0
2024-04-18 12:20:00,50.46,50.46,50.39,50.42,25903.0,49.3536,49.3536,49.2851,49.3145,25903.0
2024-04-18 12:25:00,50.41,50.52,50.4,50.52,50339.0,49.3047,49.4123,49.2949,49.4123,50339.0
2024-04-18 12:30:00,50.51,50.57,50.41,50.42,85994.0,49.4025,49.4612,49.3047,49.3145,85994.0
2024-04-18 12:35:00,50.43,50.53,50.43,50.5,38038.0,49.3242,49.422,49.3242,49.3927,38038.0
2024-04-18 12:40:00,50.51,50.51,50.42,50.51,22972.0,49.4025,49.4025,49.3145,49.4025,22972.0
2024-04-18 12:45:00,50.51,50.51,50.39,50.42,42579.0,49.4025,49.4025,49.2851,49.3145,42579.0
2024-04-18 12:50:00,50.42,50.42,50.36,50.37,43795.0,49.3145,49.3145,49.2558,49.2656,43795.0
2024-04-18 12:55:00,50.38,50.41,50.27,50.27,72354.0,49.2753,49.3047,49.1677,49.1677,72354.0
2024-04-18 13:00:00,50.27,50.37,50.23,50.32,81551.0,49.1677,49.2656,49.1286,49.2167,81551.0
2024-04-18 13:05:00,50.32,50.32,50.21,50.25,27777.0,49.2167,49.2167,49.1091,49.1482,27777.0
2024-04-18 13:10:00,50.25,50.26,50.17,50.22,21093.0,49.1482,49.158,49.0699,49.1188,21093.0
2024-04-18 13:15:00,50.22,50.23,50.06,50.13,61703.0,49.1188,49.1286,48.9624,49.0308,61703.0
2024-04-18 13:20:00,50.13,50.15,50.02,50.03,36087.0,49.0308,49.0504,48.9232,48.933,36087.0
2024-04-18 13:25:00,50.02,50.19,50.0,50.18,40607.0,48.9232,49.0895,48.9037,49.0797,40607.0
2024-04-18 13:30:00,50.17,50.19,50.1,50.11,28501.0,49.0699,49.0895,49.0015,49.0113,28501.0
2024-04-18 13:35:00,50.1,50.12,50.05,50.06,16070.0,49.0015,49.021,48.9526,48.9624,16070.0
2024-04-18 13:40:00,50.06,50.1,49.99,50.09,28428.0,48.9624,49.0015,48.8939,48.9917,28428.0
2024-04-18 13:45:00,50.08,50.12,50.06,50.09,27605.0,48.9819,49.021,48.9624,48.9917,27605.0
2024-04-18 13:50:00,50.09,50.09,50.01,50.03,30403.0,48.9917,48.9917,48.9134,48.933,30403.0
2024-04-18 13:55:00,50.03,50.11,50.03,50.09,23743.0,48.933,49.0113,48.933,48.9917,23743.0
2024-04-18 14:00:00,50.09,50.12,50.05,50.07,34664.0,48.9917,49.021,48.9526,48.9721,34664.0
2024-04-18 14:05:00,50.07,50.09,50.03,50.06,28013.0,48.9721,48.9917,48.933,48.9624,28013.0
2024-04-18 14:10:00,50.05,50.05,49.94,49.98,51261.0,48.9526,48.9526,48.845,48.8841,51261.0
2024-04-18 14:15:00,49.98,50.05,49.97,50.01,27504.0,48.8841,48.9526,48.8743,48.9134,27504.0
2024-04-18 14:20:00,50.0,50.15,49.99,50.12,225950.0,48.9037,49.0504,48.8939,49.021,225950.0
2024-04-18 14:25:00,50.12,50.18,50.11,50.16,27489.0,49.021,49.0797,49.0113,49.0602,27489.0
2024-04-18 14:30:00,50.16,50.18,50.09,50.11,68482.0,49.0602,49.0797,48.9917,49.0113,68482.0
2024-04-18 14:35:00,50.11,50.21,50.09,50.1,35513.0,49.0113,49.1091,48.9917,49.0015,35513.0
2024-04-18 14:40:00,50.09,50.17,50.04,50.17,32965.0,48.9917,49.0699,48.9428,49.0699,32965.0
2024-04-18 14:45:00,50.17,50.26,50.15,50.16,100491.0,49.0699,49.158,49.0504,49.0602,100491.0
2024-04-18 14:50:00,50.16,50.16,50.03,50.03,22244.0,49.0602,49.0602,48.933,48.933,22244.0
2024-04-18 14:55:00,50.03,50.11,50.03,50.06,21571.0,48.933,49.0113,48.933,48.9624,21571.0
2024-04-18 15:00:00,50.07,50.13,50.04,50.1,29900.0,48.9721,49.0308,48.9428,49.0015,29900.0
2024-04-18 15:05:00,50.11,50.15,50.07,50.11,25469.0,49.0113,49.0504,48.9721,49.0113,25469.0
2024-04-18 15:10:00,50.11,50.16,50.1,50.16,61015.0,49.0113,49.0602,49.0015,49.0602,61015.0
2024-04-18 15:15:00,50.16,50.16,50.1,50.13,47349.0,49.0602,49.0602,49.0015,49.0308,47349.0
2024-04-18 15:20:00,50.13,50.16,50.08,50.14,31300.0,49.0308,49.0602,48.9819,49.0406,31300.0
2024-04-18 15:25:00,50.13,50.19,50.09,50.16,24587.0,49.0308,49.0895,48.9917,49.0602,24587.0
2024-04-18 15:30:00,50.16,50.17,50.09,50.13,28898.0,49.0602,49.0699,48.9917,49.0308,28898.0
2024-04-18 15:35:00,50.13,50.14,50.11,50.14,36756.0,49.0308,49.0406,49.0113,49.0406,36756.0
2024-04-18 15:40:00,50.14,50.21,50.13,50.2,64904.0,49.0406,49.1091,49.0308,49.0993,64904.0
2024-04-18 15:45:00,50.2,50.24,50.08,50.1,95084.0,49.0993,49.1384,48.9819,49.0015,95084.0
2024-04-18 15:50:00,50.12,50.16,49.97,50.03,174595.0,49.021,49.0602,48.8743,48.933,174595.0
2024-04-18 15:55:00,50.03,50.03,49.93,49.94,407895.0,48.933,48.933,48.8352,48.845,407895.0
2024-04-19 09:30:00,50.31,50.36,50.0,50.36,179009.0,49.2069,49.2558,48.9037,49.2558,179009.0
2024-04-19 09:35:00,50.33,50.47,50.24,50.29,37673.0,49.2264,49.3634,49.1384,49.1873,37673.0
2024-04-19 09:40:00,50.3,50.59,50.3,50.56,43042.0,49.1971,49.4807,49.1971,49.4514,43042.0
2024-04-19 09:45:00,50.56,50.59,50.47,50.47,35198.0,49.4514,49.4807,49.3634,49.3634,35198.0
2024-04-19 09:50:00,50.46,50.61,50.44,50.59,33566.0,49.3536,49.5003,49.334,49.4807,33566.0
2024-04-19 09:55:00,50.59,50.71,50.58,50.67,32956.0,49.4807,49.5981,49.471,49.559,32956.0
2024-04-19 10:00:00,50.66,50.79,50.66,50.78,65855.0,49.5492,49.6763,49.5492,49.6666,65855.0
2024-04-19 10:05:00,50.79,50.8,50.72,50.73,29082.0,49.6763,49.6861,49.6079,49.6177,29082.0
2024-04-19 10:10:00,50.74,50.78,50.68,50.77,35531.0,49.6274,49.6666,49.5688,49.6568,35531.0
2024-04-19 10:15:00,50.79,50.8,50.68,50.7,69600.0,49.6763,49.6861,49.5688,49.5883,69600.0
2024-04-19 10:20:00,50.7,50.87,50.62,50.71,105404.0,49.5883,49.7546,49.5101,49.5981,105404.0
2024-04-19 10:25:00,50.69,50.71,50.59,50.69,31637.0,49.5785,49.5981,49.4807,49.5785,31637.0
2024-04-19 10:30:00,50.69,50.81,50.67,50.78,30681.0,49.5785,49.6959,49.559,49.6666,30681.0
2024-04-19 10:35:00,50.78,50.8,50.7,50.78,50844.0,49.6666,49.6861,49.5883,49.6666,50844.0
2024-04-19 10:40:00,50.78,50.95,50.77,50.95,55717.0,49.6666,49.8328,49.6568,49.8328,55717.0
2024-04-19 10:45:00,50.95,51.0,50.93,50.96,54903.0,49.8328,49.8817,49.8133,49.8426,54903.0
2024-04-19 10:50:00,50.96,51.02,50.94,51.01,27007.0,49.8426,49.9013,49.8231,49.8915,27007.0
2024-04-19 10:55:00,51.01,51.02,50.86,50.9,34555.0,49.8915,49.9013,49.7448,49.7839,34555.0
2024-04-19 11:00:00,50.89,50.9,50.82,50.88,18585.0,49.7742,49.7839,49.7057,49.7644,18585.0
2024-04-19 11:05:00,50.88,50.98,50.83,50.98,15443.0,49.7644,49.8622,49.7155,49.8622,15443.0
2024-04-19 11:10:00,50.98,50.99,50.86,50.88,30438.0,49.8622,49.872,49.7448,49.7644,30438.0
2024-04-19 11:15:00,50.88,50.91,50.83,50.86,28975.0,49.7644,49.7937,49.7155,49.7448,28975.0
2024-04-19 11:20:00,50.86,50.89,50.84,50.86,21199.0,49.7448,49.7742,49.7253,49.7448,21199.0
2024-04-19 11:25:00,50.85,50.88,50.81,50.83,28302.0,49.735,49.7644,49.6959,49.7155,28302.0
2024-04-19 11:30:00,50.83,50.83,50.68,50.73,25762.0,49.7155,49.7155,49.5688,49.6177,25762.0
2024-04-19 11:35:00,50.73,50.78,50.68,50.78,22704.0,49.6177,49.6666,49.5688,49.6666,22704.0
2024-04-19 11:40:00,50.8,50.81,50.61,50.65,14289.0,49.6861,49.6959,49.5003,49.5394,14289.0
2024-04-19 11:45:00,50.66,50.67,50.61,50.63,12274.0,49.5492,49.559,49.5003,49.5199,12274.0
2024-04-19 11:50:00,50.63,50.67,50.62,50.64,11464.0,49.5199,49.559,49.5101,49.5296,11464.0
2024-04-19 11:55:00,50.64,50.64,50.54,50.55,12287.0,49.5296,49.5296,49.4318,49.4416,12287.0
2024-04-19 12:00:00,50.56,50.62,50.54,50.54,16891.0,49.4514,49.5101,49.4318,49.4318,16891.0
2024-04-19 12:05:00,50.55,50.58,50.49,50.5,26576.0,49.4416,49.471,49.3829,49.3927,26576.0
2024-04-19 12:10:00,50.49,50.49,50.43,50.44,12534.0,49.3829,49.3829,49.3242,49.334,12534.0
2024-04-19 12:15:00,50.45,50.51,50.44,50.44,15096.0,49.3438,49.4025,49.334,49.334,15096.0
2024-04-19 12:20:00,50.44,50.5,50.43,50.44,13359.0,49.334,49.3927,49.3242,49.334,13359.0
2024-04-19 12:25:00,50.43,50.52,50.43,50.47,27733.0,49.3242,49.4123,49.3242,49.3634,27733.0
2024-04-19 12:30:00,50.46,50.48,50.4,50.44,13980.0,49.3536,49.3731,49.2949,49.334,13980.0
2024-04-19 12:35:00,50.44,50.46,50.41,50.43,16540.0,49.334,49.3536,49.3047,49.3242,16540.0
2024-04-19 12:40:00,50.43,50.55,50.42,50.55,18432.0,49.3242,49.4416,49.3145,49.4416,18432.0
2024-04-19 12:45:00,50.54,50.71,50.54,50.69,66513.0,49.4318,49.5981,49.4318,49.5785,66513.0
2024-04-19 12:50:00,50.69,50.73,50.52,50.52,59053.0,49.5785,49.6177,49.4123,49.4123,59053.0
2024-04-19 12:55:00,50.53,50.53,50.48,50.53,29347.0,49.422,49.422,49.3731,49.422,29347.0
2024-04-19 13:00:00,50.53,50.55,50.48,50.51,14951.0,49.422,49.4416,49.3731,49.4025,14951.0
2024-04-19 13:05:00,50.5,50.58,50.49,50.58,18670.0,49.3927,49.471,49.3829,49.471,18670.0
2024-04-19 13:10:00,50.58,50.59,50.47,50.48,23984.0,49.471,49.4807,49.3634,49.3731,23984.0
2024-04-19 13:15:00,50.48,50.61,50.43,50.61,61632.0,49.3731,49.5003,49.3242,49.5003,61632.0
2024-04-19 13:20:00,50.62,50.62,50.56,50.58,22774.0,49.5101,49.5101,49.4514,49.471,22774.0
2024-04-19 13:25:00,50.58,50.62,50.51,50.53,14862.0,49.471,49.5101,49.4025,49.422,14862.0
2024-04-19 13:30:00,50.52,50.58,50.52,50.55,13903.0,49.4123,49.471,49.4123,49.4416,13903.0
2024-04-19 13:35:00,50.55,50.58,50.54,50.57,12565.0,49.4416,49.471,49.4318,49.4612,12565.0
2024-04-19 13:40:00,50.57,50.6,50.52,50.6,26389.0,49.4612,49.4905,49.4123,49.4905,26389.0
2024-04-19 13:45:00,50.59,50.7,50.58,50.67,42168.0,49.4807,49.5883,49.471,49.559,42168.0
2024-04-19 13:50:00,50.66,50.77,50.66,50.76,35948.0,49.5492,49.6568,49.5492,49.647,35948.0
2024-04-19 13:55:00,50.76,50.77,50.63,50.68,11859.0,49.647,49.6568,49.5199,49.5688,11859.0
2024-04-19 14:00:00,50.68,50.68,50.57,50.61,20162.0,49.5688,49.5688,49.4612,49.5003,20162.0
2024-04-19 14:05:00,50.62,50.67,50.56,50.61,14654.0,49.5101,49.559,49.4514,49.5003,14654.0
2024-04-19 14:10:00,50.61,50.65,50.59,50.59,11587.0,49.5003,49.5394,49.4807,49.4807,11587.0
2024-04-19 14:15:00,50.58,50.58,50.52,50.57,19979.0,49.471,49.471,49.4123,49.4612,19979.0
2024-04-19 14:20:00,50.56,50.57,50.51,50.54,16075.0,49.4514,49.4612,49.4025,49.4318,16075.0
2024-04-19 14:25:00,50.54,50.56,50.5,50.5,17188.0,49.4318,49.4514,49.3927,49.3927,17188.0
2024-04-19 14:30:00,50.51,50.58,50.51,50.57,17113.0,49.4025,49.471,49.4025,49.4612,17113.0
2024-04-19 14:35:00,50.57,50.59,50.53,50.55,32668.0,49.4612,49.4807,49.422,49.4416,32668.0
2024-04-19 14:40:00,50.54,50.56,50.49,50.52,26493.0,49.4318,49.4514,49.3829,49.4123,26493.0
2024-04-19 14:45:00,50.52,50.53,50.45,50.5,34214.0,49.4123,49.422,49.3438,49.3927,34214.0
2024-04-19 14:50:00,50.5,50.5,50.43,50.46,22814.0,49.3927,49.3927,49.3242,49.3536,22814.0
2024-04-19 14:55:00,50.46,50.51,50.44,50.46,34216.0,49.3536,49.4025,49.334,49.3536,34216.0
2024-04-19 15:00:00,50.47,50.47,50.4,50.46,29467.0,49.3634,49.3634,49.2949,49.3536,29467.0
2024-04-19 15:05:00,50.44,50.48,50.38,50.46,28675.0,49.334,49.3731,49.2753,49.3536,28675.0
2024-04-19 15:10:00,50.46,50.51,50.42,50.48,24300.0,49.3536,49.4025,49.3145,49.3731,24300.0
2024-04-19 15:15:00,50.47,50.49,50.42,50.48,28948.0,49.3634,49.3829,49.3145,49.3731,28948.0
2024-04-19 15:20:00,50.48,50.5,50.37,50.38,30157.0,49.3731,49.3927,49.2656,49.2753,30157.0
2024-04-19 15:25:00,50.38,50.44,50.37,50.4,37143.0,49.2753,49.334,49.2656,49.2949,37143.0
2024-04-19 15:30:00,50.4,50.44,50.36,50.41,58371.0,49.2949,49.334,49.2558,49.3047,58371.0
2024-04-19 15:35:00,50.41,50.43,50.3,50.37,54878.0,49.3047,49.3242,49.1971,49.2656,54878.0
2024-04-19 15:40:00,50.37,50.38,50.28,50.34,98435.0,49.2656,49.2753,49.1775,49.2362,98435.0
2024-04-19 15:45:00,50.33,50.41,50.29,50.4,97990.0,49.2264,49.3047,49.1873,49.2949,97990.0
2024-04-19 15:50:00,50.39,50.4,50.32,50.39,105253.0,49.2851,49.2949,49.2167,49.2851,105253.0
2024-04-19 15:55:00,50.39,50.41,50.35,50.37,192092.0,49.2851,49.3047,49.246,49.2656,192092.0
2024-04-22 09:30:00,50.63,50.75,50.52,50.57,63117.0,49.5199,49.6372,49.4123,49.4612,63117.0
2024-04-22 09:35:00,50.55,50.59,50.39,50.44,24392.0,49.4416,49.4807,49.2851,49.334,24392.0
2024-04-22 09:40:00,50.47,50.59,50.42,50.57,32490.0,49.3634,49.4807,49.3145,49.4612,32490.0
2024-04-22 09:45:00,50.55,50.66,50.52,50.61,38408.0,49.4416,49.5492,49.4123,49.5003,38408.0
2024-04-22 09:50:00,50.61,50.74,50.59,50.74,21930.0,49.5003,49.6274,49.4807,49.6274,21930.0
2024-04-22 09:55:00,50.74,50.77,50.62,50.65,27585.0,49.6274,49.6568,49.5101,49.5394,27585.0
2024-04-22 10:00:00,50.66,50.8,50.65,50.78,26221.0,49.5492,49.6861,49.5394,49.6666,26221.0
2024-04-22 10:05:00,50.78,50.79,50.68,50.7,21734.0,49.6666,49.6763,49.5688,49.5883,21734.0
2024-04-22 10:10:00,50.69,50.73,50.67,50.71,14595.0,49.5785,49.6177,49.559,49.5981,14595.0
2024-04-22 10:15:00,50.71,50.72,50.55,50.58,24348.0,49.5981,49.6079,49.4416,49.471,24348.0
2024-04-22 10:20:00,50.58,50.59,50.48,50.53,15533.0,49.471,49.4807,49.3731,49.422,15533.0
2024-04-22 10:25:00,50.53,50.54,50.39,50.4,28127.0,49.422,49.4318,49.2851,49.2949,28127.0
2024-04-22 10:30:00,50.4,50.48,50.4,50.47,14102.0,49.2949,49.3731,49.2949,49.3634,14102.0
2024-04-22 10:35:00,50.47,50.49,50.44,50.48,13073.0,49.3634,49.3829,49.334,49.3731,13073.0
2024-04-22 10:40:00,50.48,50.56,50.46,50.55,14812.0,49.3731,49.4514,49.3536,49.4416,14812.0
2024-04-22 10:45:00,50.56,50.56,50.52,50.56,13856.0,49.4514,49.4514,49.4123,49.4514,13856.0
2024-04-22 10:50:00,50.56,50.56,50.47,50.48,25882.0,49.4514,49.4514,49.3634,49.3731,25882.0
2024-04-22 10:55:00,50.48,50.5,50.42,50.45,13143.0,49.3731,49.3927,49.3145,49.3438,13143.0
2024-04-22 11:00:00,50.44,50.49,50.43,50.49,24478.0,49.334,49.3829,49.3242,49.3829,24478.0
2024-04-22 11:05:00,50.48,50.51,50.44,50.46,11730.0,49.3731,49.4025,49.334,49.3536,11730.0
2024-04-22 11:10:00,50.46,50.47,50.4,50.46,12346.0,49.3536,49.3634,49.2949,49.3536,12346.0
2024-04-22 11:15:00,50.46,50.54,50.45,50.53,16027.0,49.3536,49.4318,49.3438,49.422,16027.0
2024-04-22 11:20:00,50.53,50.54,50.46,50.5,16523.0,49.422,49.4318,49.3536,49.3927,16523.0
2024-04-22 11:25:00,50.5,50.53,50.48,50.53,15772.0,49.3927,49.422,49.3731,49.422,15772.0
2024-04-22 11:30:00,50.53,50.57,50.52,50.53,19049.0,49.422,49.4612,49.4123,49.422,19049.0
2024-04-22 11:35:00,50.52,50.52,50.46,50.48,12510.0,49.4123,49.4123,49.3536,49.3731,12510.0
2024-04-22 11:40:00,50.49,50.5,50.43,50.48,11901.0,49.3829,49.3927,49.3242,49.3731,11901.0
2024-04-22 11:45:00,50.48,50.51,50.46,50.5,18281.0,49.3731,49.4025,49.3536,49.3927,18281.0
2024-04-22 11:50:00,50.5,50.54,50.49,50.54,8515.0,49.3927,49.4318,49.3829,49.4318,8515.0
2024-04-22 11:55:00,50.53,50.55,50.49,50.55,18982.0,49.422,49.4416,49.3829,49.4416,18982.0
2024-04-22 12:00:00,50.55,50.61,50.54,50.61,15188.0,49.4416,49.5003,49.4318,49.5003,15188.0
2024-04-22 12:05:00,50.61,50.67,50.6,50.67,26599.0,49.5003,49.559,49.4905,49.559,26599.0
2024-04-22 12:10:00,50.67,50.68,50.62,50.67,26051.0,49.559,49.5688,49.5101,49.559,26051.0
2024-04-22 12:15:00,50.67,50.75,50.67,50.74,41127.0,49.559,49.6372,49.559,49.6274,41127.0
2024-04-22 12:20:00,50.74,50.75,50.71,50.72,23433.0,49.6274,49.6372,49.5981,49.6079,23433.0
2024-04-22 12:25:00,50.71,50.73,50.68,50.73,34706.0,49.5981,49.6177,49.5688,49.6177,34706.0
2024-04-22 12:30:00,50.74,50.75,50.69,50.72,43350.0,49.6274,49.6372,49.5785,49.6079,43350.0
2024-04-22 12:35:00,50.73,50.76,50.65,50.65,13357.0,49.6177,49.647,49.5394,49.5394,13357.0
2024-04-22 12:40:00,50.66,50.68,50.62,50.68,12459.0,49.5492,49.5688,49.5101,49.5688,12459.0
2024-04-22 12:45:00,50.68,50.74,50.67,50.73,13278.0,49.5688,49.6274,49.559,49.6177,13278.0
2024-04-22 12:50:00,50.73,50.73,50.67,50.68,12829.0,49.6177,49.6177,49.559,49.5688,12829.0
2024-04-22 12:55:00,50.67,50.69,50.61,50.68,29507.0,49.559,49.5785,49.5003,49.5688,29507.0
2024-04-22 13:00:00,50.69,50.73,50.68,50.7,20401.0,49.5785,49.6177,49.5688,49.5883,20401.0
2024-04-22 13:05:00,50.71,50.73,50.66,50.69,23860.0,49.5981,49.6177,49.5492,49.5785,23860.0
2024-04-22 13:10:00,50.69,50.72,50.67,50.71,16041.0,49.5785,49.6079,49.559,49.5981,16041.0
2024-04-22 13:15:00,50.71,50.79,50.7,50.73,34754.0,49.5981,49.6763,49.5883,49.6177,34754.0
2024-04-22 13:20:00,50.73,50.75,50.7,50.73,24089.0,49.6177,49.6372,49.5883,49.6177,24089.0
2024-04-22 13:25:00,50.73,50.83,50.73,50.82,25330.0,49.6177,49.7155,49.6177,49.7057,25330.0
2024-04-22 13:30:00,50.81,50.91,50.81,50.91,29943.0,49.6959,49.7937,49.6959,49.7937,29943.0
2024-04-22 13:35:00,50.91,50.92,50.82,50.92,28762.0,49.7937,49.8035,49.7057,49.8035,28762.0
2024-04-22 13:40:00,50.91,50.93,50.85,50.92,65732.0,49.7937,49.8133,49.735,49.8035,65732.0
2024-04-22 13:45:00,50.92,51.01,50.89,51.01,45258.0,49.8035,49.8915,49.7742,49.8915,45258.0
2024-04-22 13:50:00,51.0,51.13,51.0,51.12,29657.0,49.8817,50.0089,49.8817,49.9991,29657.0
2024-04-22 13:55:00,51.12,51.14,51.03,51.05,28217.0,49.9991,50.0187,49.9111,49.9306,28217.0
2024-04-22 14:00:00,51.05,51.11,51.05,51.1,22905.0,49.9306,49.9893,49.9306,49.9795,22905.0
2024-04-22 14:05:00,51.1,51.11,51.06,51.07,19736.0,49.9795,49.9893,49.9404,49.9502,19736.0
2024-04-22 14:10:00,51.06,51.07,51.04,51.05,12341.0,49.9404,49.9502,49.9209,49.9306,12341.0
2024-04-22 14:15:00,51.05,51.08,51.03,51.05,24533.0,49.9306,49.96,49.9111,49.9306,24533.0
2024-04-22 14:20:00,51.05,51.15,51.04,51.15,23511.0,49.9306,50.0285,49.9209,50.0285,23511.0
2024-04-22 14:25:00,51.14,51.14,51.08,51.09,21669.0,50.0187,50.0187,49.96,49.9698,21669.0
2024-04-22 14:30:00,51.09,51.09,51.01,51.03,34009.0,49.9698,49.9698,49.8915,49.9111,34009.0
2024-04-22 14:35:00,51.03,51.04,50.98,50.99,26883.0,49.9111,49.9209,49.8622,49.872,26883.0
2024-04-22 14:40:00,50.99,50.99,50.9,50.91,25706.0,49.872,49.872,49.7839,49.7937,25706.0
2024-04-22 14:45:00,50.91,50.91,50.86,50.89,43965.0,49.7937,49.7937,49.7448,49.7742,43965.0
2024-04-22 14:50:00,50.93,50.94,50.9,50.94,26548.0,49.8133,49.8231,49.7839,49.8231,26548.0
2024-04-22 14:55:00,50.94,50.94,50.9,50.92,66033.0,49.8231,49.8231,49.7839,49.8035,66033.0
2024-04-22 15:00:00,50.92,51.04,50.92,50.96,50038.0,49.8035,49.9209,49.8035,49.8426,50038.0
2024-04-22 15:05:00,50.97,51.0,50.97,50.98,21005.0,49.8524,49.8817,49.8524,49.8622,21005.0
2024-04-22 15:10:00,50.98,51.0,50.91,50.96,26976.0,49.8622,49.8817,49.7937,49.8426,26976.0
2024-04-22 15:15:00,50.96,50.97,50.92,50.94,22307.0,49.8426,49.8524,49.8035,49.8231,22307.0
2024-04-22 15:20:00,50.94,50.94,50.86,50.88,25851.0,49.8231,49.8231,49.7448,49.7644,25851.0
2024-04-22 15:25:00,50.89,50.99,50.88,50.94,115680.0,49.7742,49.872,49.7644,49.8231,115680.0
2024-04-22 15:30:00,50.94,50.98,50.93,50.95,62155.0,49.8231,49.8622,49.8133,49.8328,62155.0
2024-04-22 15:35:00,50.95,51.0,50.94,51.0,63946.0,49.8328,49.8817,49.8231,49.8817,63946.0
2024-04-22 15:40:00,50.99,51.0,50.95,50.96,39119.0,49.872,49.8817,49.8328,49.8426,39119.0
2024-04-22 15:45:00,50.96,51.03,50.94,51.02,57205.0,49.8426,49.9111,49.8231,49.9013,57205.0
2024-04-22 15:50:00,51.01,51.01,50.9,50.91,158782.0,49.8915,49.8915,49.7839,49.7937,158782.0
2024-04-22 15:55:00,50.9,50.97,50.85,50.95,298537.0,49.7839,49.8524,49.735,49.8328,298537.0
2024-04-23 09:30:00,51.01,51.09,50.75,50.75,87613.0,49.8915,49.9698,49.6372,49.6372,87613.0
2024-04-23 09:35:00,50.76,50.86,50.7,50.86,47439.0,49.647,49.7448,49.5883,49.7448,47439.0
2024-04-23 09:40:00,50.86,50.94,50.82,50.93,45027.0,49.7448,49.8231,49.7057,49.8133,45027.0
2024-04-23 09:45:00,50.93,51.09,50.92,51.03,27190.0,49.8133,49.9698,49.8035,49.9111,27190.0
2024-04-23 09:50:00,51.04,51.14,51.01,51.13,36030.0,49.9209,50.0187,49.8915,50.0089,36030.0
2024-04-23 09:55:00,51.13,51.19,51.09,51.1,15348.0,50.0089,50.0676,49.9698,49.9795,15348.0
2024-04-23 10:00:00,51.1,51.16,51.02,51.15,42404.0,49.9795,50.0382,49.9013,50.0285,42404.0
2024-04-23 10:05:00,51.15,51.28,51.15,51.27,35982.0,50.0285,50.1556,50.0285,50.1458,35982.0
2024-04-23 10:10:00,51.25,51.33,51.24,51.28,29016.0,50.1263,50.2045,50.1165,50.1556,29016.0
2024-04-23 10:15:00,51.28,51.28,51.17,51.21,39289.0,50.1556,50.1556,50.048,50.0871,39289.0
2024-04-23 10:20:00,51.19,51.28,51.19,51.26,36824.0,50.0676,50.1556,50.0676,50.136,36824.0
2024-04-23 10:25:00,51.26,51.3,51.17,51.23,98004.0,50.136,50.1752,50.048,50.1067,98004.0
2024-04-23 10:30:00,51.22,51.26,51.17,51.23,28466.0,50.0969,50.136,50.048,50.1067,28466.0
2024-04-23 10:35:00,51.26,51.26,51.16,51.23,21764.0,50.136,50.136,50.0382,50.1067,21764.0
2024-04-23 10:40:00,51.2,51.23,51.11,51.11,23154.0,50.0774,50.1067,49.9893,49.9893,23154.0
2024-04-23 10:45:00,51.1,51.13,51.01,51.05,29720.0,49.9795,50.0089,49.8915,49.9306,29720.0
2024-04-23 10:50:00,51.05,51.11,51.03,51.06,20617.0,49.9306,49.9893,49.9111,49.9404,20617.0
2024-04-23 10:55:00,51.06,51.1,51.03,51.09,27088.0,49.9404,49.9795,49.9111,49.9698,27088.0
2024-04-23 11:00:00,51.09,51.12,51.03,51.1,42126.0,49.9698,49.9991,49.9111,49.9795,42126.0
2024-04-23 11:05:00,51.1,51.13,51.09,51.1,7977.0,49.9795,50.0089,49.9698,49.9795,7977.0
2024-04-23 11:10:00,51.1,51.13,51.07,51.11,15678.0,49.9795,50.0089,49.9502,49.9893,15678.0
2024-04-23 11:15:00,51.11,51.13,51.08,51.12,21844.0,49.9893,50.0089,49.96,49.9991,21844.0
2024-04-23 11:20:00,51.11,51.13,51.08,51.13,36677.0,49.9893,50.0089,49.96,50.0089,36677.0
2024-04-23 11:25:00,51.13,51.16,51.1,51.14,41504.0,50.0089,50.0382,49.9795,50.0187,41504.0
2024-04-23 11:30:00,51.14,51.14,51.06,51.1,38324.0,50.0187,50.0187,49.9404,49.9795,38324.0
2024-04-23 11:35:00,51.1,51.17,51.09,51.16,20587.0,49.9795,50.048,49.9698,50.0382,20587.0
2024-04-23 11:40:00,51.16,51.26,51.15,51.18,34593.0,50.0382,50.136,50.0285,50.0578,34593.0
2024-04-23 11:45:00,51.17,51.24,51.17,51.23,40603.0,50.048,50.1165,50.048,50.1067,40603.0
2024-04-23 11:50:00,51.23,51.27,51.14,51.25,24563.0,50.1067,50.1458,50.0187,50.1263,24563.0
2024-04-23 11:55:00,51.26,51.26,51.14,51.14,15357.0,50.136,50.136,50.0187,50.0187,15357.0
2024-04-23 12:00:00,51.14,51.18,51.12,51.16,17670.0,50.0187,50.0578,49.9991,50.0382,17670.0
2024-04-23 12:05:00,51.16,51.17,51.12,51.13,11468.0,50.0382,50.048,49.9991,50.0089,11468.0
2024-04-23 12:10:00,51.13,51.13,51.08,51.13,11560.0,50.0089,50.0089,49.96,50.0089,11560.0
2024-04-23 12:15:00,51.13,51.17,51.12,51.16,18285.0,50.0089,50.048,49.9991,50.0382,18285.0
2024-04-23 12:20:00,51.16,51.18,51.11,51.13,14116.0,50.0382,50.0578,49.9893,50.0089,14116.0
2024-04-23 12:25:00,51.13,51.13,51.08,51.1,11925.0,50.0089,50.0089,49.96,49.9795,11925.0
2024-04-23 12:30:00,51.1,51.13,51.07,51.1,27240.0,49.9795,50.0089,49.9502,49.9795,27240.0
2024-04-23 12:35:00,51.1,51.11,51.04,51.11,27896.0,49.9795,49.9893,49.9209,49.9893,27896.0
2024-04-23 12:40:00,51.11,51.11,51.05,51.05,11272.0,49.9893,49.9893,49.9306,49.9306,11272.0
2024-04-23 12:45:00,51.05,51.09,51.04,51.09,19130.0,49.9306,49.9698,49.9209,49.9698,19130.0
2024-04-23 12:50:00,51.08,51.1,51.06,51.07,17573.0,49.96,49.9795,49.9404,49.9502,17573.0
2024-04-23 12:55:00,51.07,51.16,51.07,51.13,34102.0,49.9502,50.0382,49.9502,50.0089,34102.0
2024-04-23 13:00:00,51.13,51.21,51.11,51.2,33523.0,50.0089,50.0871,49.9893,50.0774,33523.0
2024-04-23 13:05:00,51.2,51.23,51.16,51.18,21554.0,50.0774,50.1067,50.0382,50.0578,21554.0
2024-04-23 13:10:00,51.19,51.26,51.18,51.26,22317.0,50.0676,50.136,50.0578,50.136,22317.0
2024-04-23 13:15:00,51.26,51.3,51.24,51.3,24286.0,50.136,50.1752,50.1165,50.1752,24286.0
2024-04-23 13:20:00,51.3,51.31,51.29,51.3,9917.0,50.1752,50.1849,50.1654,50.1752,9917.0
2024-04-23 13:25:00,51.29,51.34,51.27,51.3,28446.0,50.1654,50.2143,50.1458,50.1752,28446.0
2024-04-23 13:30:00,51.3,51.3,51.24,51.28,11762.0,50.1752,50.1752,50.1165,50.1556,11762.0
2024-04-23 13:35:00,51.27,51.31,51.27,51.3,19454.0,50.1458,50.1849,50.1458,50.1752,19454.0
2024-04-23 13:40:00,51.31,51.36,51.31,51.35,22183.0,50.1849,50.2338,50.1849,50.2241,22183.0
2024-04-23 13:45:00,51.35,51.38,51.34,51.37,12726.0,50.2241,50.2534,50.2143,50.2436,12726.0
2024-04-23 13:50:00,51.36,51.38,51.34,51.36,15665.0,50.2338,50.2534,50.2143,50.2338,15665.0
2024-04-23 13:55:00,51.36,51.4,51.36,51.38,14148.0,50.2338,50.273,50.2338,50.2534,14148.0
2024-04-23 14:00:00,51.38,51.42,51.37,51.41,19544.0,50.2534,50.2925,50.2436,50.2828,19544.0
2024-04-23 14:05:00,51.42,51.42,51.4,51.41,14247.0,50.2925,50.2925,50.273,50.2828,14247.0
2024-04-23 14:10:00,51.41,51.42,51.3,51.34,39984.0,50.2828,50.2925,50.1752,50.2143,39984.0
2024-04-23 14:15:00,51.34,51.36,51.31,51.32,29821.0,50.2143,50.2338,50.1849,50.1947,29821.0
2024-04-23 14:20:00,51.32,51.38,51.29,51.35,92819.0,50.1947,50.2534,50.1654,50.2241,92819.0
2024-04-23 14:25:00,51.35,51.39,51.2,51.36,98783.0,50.2241,50.2632,50.0774,50.2338,98783.0
2024-04-23 14:30:00,51.36,51.37,51.19,51.3,55746.0,50.2338,50.2436,50.0676,50.1752,55746.0
2024-04-23 14:35:00,51.29,51.32,51.27,51.28,19378.0,50.1654,50.1947,50.1458,50.1556,19378.0
2024-04-23 14:40:00,51.28,51.4,51.27,51.38,86354.0,50.1556,50.273,50.1458,50.2534,86354.0
2024-04-23 14:45:00,51.38,51.42,51.37,51.39,26886.0,50.2534,50.2925,50.2436,50.2632,26886.0
2024-04-23 14:50:00,51.4,51.4,51.35,51.38,30052.0,50.273,50.273,50.2241,50.2534,30052.0
2024-04-23 14:55:00,51.38,51.47,51.38,51.47,20721.0,50.2534,50.3414,50.2534,50.3414,20721.0
2024-04-23 15:00:00,51.46,51.47,51.41,51.42,25726.0,50.3317,50.3414,50.2828,50.2925,25726.0
2024-04-23 15:05:00,51.43,51.43,51.37,51.38,15195.0,50.3023,50.3023,50.2436,50.2534,15195.0
2024-04-23 15:10:00,51.38,51.39,51.34,51.37,22274.0,50.2534,50.2632,50.2143,50.2436,22274.0
2024-04-23 15:15:00,51.36,51.41,51.36,51.4,27049.0,50.2338,50.2828,50.2338,50.273,27049.0
2024-04-23 15:20:00,51.4,51.41,51.36,51.4,23946.0,50.273,50.2828,50.2338,50.273,23946.0
2024-04-23 15:25:00,51.4,51.41,51.38,51.41,27801.0,50.273,50.2828,50.2534,50.2828,27801.0
2024-04-23 15:30:00,51.4,51.45,51.36,51.44,34020.0,50.273,50.3219,50.2338,50.3121,34020.0
2024-04-23 15:35:00,51.43,51.48,51.43,51.46,61151.0,50.3023,50.3512,50.3023,50.3317,61151.0
2024-04-23 15:40:00,51.46,51.47,51.39,51.46,114555.0,50.3317,50.3414,50.2632,50.3317,114555.0
2024-04-23 15:45:00,51.46,51.5,51.45,51.5,73292.0,50.3317,50.3708,50.3219,50.3708,73292.0
2024-04-23 15:50:00,51.48,51.49,51.38,51.4,92304.0,50.3512,50.361,50.2534,50.273,92304.0
2024-04-23 15:55:00,51.37,51.4,51.23,51.26,254445.0,50.2436,50.273,50.1067,50.136,254445.0
2024-04-24 09:30:00,51.17,51.41,51.07,51.22,164860.0,50.048,50.2828,49.9502,50.0969,164860.0
2024-04-24 09:35:00,51.21,51.37,51.16,51.29,142870.0,50.0871,50.2436,50.0382,50.1654,142870.0
2024-04-24 09:40:00,51.29,51.35,51.24,51.28,93094.0,50.1654,50.2241,50.1165,50.1556,93094.0
2024-04-24 09:45:00,51.28,51.39,51.24,51.39,82326.0,50.1556,50.2632,50.1165,50.2632,82326.0
2024-04-24 09:50:00,51.4,51.5,51.39,51.5,41204.0,50.273,50.3708,50.2632,50.3708,41204.0
2024-04-24 09:55:00,51.53,51.57,51.45,51.47,69010.0,50.4001,50.4392,50.3219,50.3414,69010.0
2024-04-24 10:00:00,51.48,51.6,51.46,51.51,140141.0,50.3512,50.4686,50.3317,50.3806,140141.0
2024-04-24 10:05:00,51.51,51.53,51.45,51.47,44945.0,50.3806,50.4001,50.3219,50.3414,44945.0
2024-04-24 10:10:00,51.48,51.58,51.47,51.55,27893.0,50.3512,50.449,50.3414,50.4197,27893.0
2024-04-24 10:15:00,51.55,51.58,51.49,51.52,34333.0,50.4197,50.449,50.361,50.3903,34333.0
2024-04-24 10:20:00,51.52,51.58,51.49,51.57,35783.0,50.3903,50.449,50.361,50.4392,35783.0
2024-04-24 10:25:00,51.57,51.58,51.53,51.54,12789.0,50.4392,50.449,50.4001,50.4099,12789.0
2024-04-24 10:30:00,51.54,51.55,51.35,51.36,30982.0,50.4099,50.4197,50.2241,50.2338,30982.0
2024-04-24 10:35:00,51.37,51.43,51.34,51.4,25756.0,50.2436,50.3023,50.2143,50.273,25756.0
2024-04-24 10:40:00,51.4,51.43,51.35,51.36,36842.0,50.273,50.3023,50.2241,50.2338,36842.0
2024-04-24 10:45:00,51.36,51.39,51.22,51.32,35499.0,50.2338,50.2632,50.0969,50.1947,35499.0
2024-04-24 10:50:00,51.32,51.33,51.25,51.31,16642.0,50.1947,50.2045,50.1263,50.1849,16642.0
2024-04-24 10:55:00,51.3,51.34,51.25,51.29,26423.0,50.1752,50.2143,50.1263,50.1654,26423.0
2024-04-24 11:00:00,51.3,51.37,51.27,51.31,56354.0,50.1752,50.2436,50.1458,50.1849,56354.0
2024-04-24 11:05:00,51.31,51.31,51.24,51.26,20561.0,50.1849,50.1849,50.1165,50.136,20561.0
2024-04-24 11:10:00,51.26,51.31,51.24,51.24,20986.0,50.136,50.1849,50.1165,50.1165,20986.0
2024-04-24 11:15:00,51.24,51.25,51.07,51.1,53441.0,50.1165,50.1263,49.9502,49.9795,53441.0
2024-04-24 11:20:00,51.12,51.13,51.02,51.02,26270.0,49.9991,50.0089,49.9013,49.9013,26270.0
2024-04-24 11:25:00,51.02,51.13,51.01,51.09,24784.0,49.9013,50.0089,49.8915,49.9698,24784.0
2024-04-24 11:30:00,51.1,51.2,51.06,51.14,35728.0,49.9795,50.0774,49.9404,50.0187,35728.0
2024-04-24 11:35:00,51.14,51.16,51.1,51.15,13796.0,50.0187,50.0382,49.9795,50.0285,13796.0
2024-04-24 11:40:00,51.16,51.19,51.04,51.04,17519.0,50.0382,50.0676,49.9209,49.9209,17519.0
2024-04-24 11:45:00,51.03,51.09,51.0,51.07,20572.0,49.9111,49.9698,49.8817,49.9502,20572.0
2024-04-24 11:50:00,51.08,51.09,51.03,51.09,14319.0,49.96,49.9698,49.9111,49.9698,14319.0
2024-04-24 11:55:00,51.09,51.11,51.06,51.11,18159.0,49.9698,49.9893,49.9404,49.9893,18159.0
2024-04-24 12:00:00,51.11,51.14,51.06,51.11,23381.0,49.9893,50.0187,49.9404,49.9893,23381.0
2024-04-24 12:05:00,51.11,51.11,51.04,51.05,17432.0,49.9893,49.9893,49.9209,49.9306,17432.0
2024-04-24 12:10:00,51.05,51.08,50.99,51.02,28754.0,49.9306,49.96,49.872,49.9013,28754.0
2024-04-24 12:15:00,51.01,51.02,50.88,50.93,34925.0,49.8915,49.9013,49.7644,49.8133,34925.0
2024-04-24 12:20:00,50.93,50.97,50.91,50.92,23477.0,49.8133,49.8524,49.7937,49.8035,23477.0
2024-04-24 12:25:00,50.92,50.98,50.9,50.93,21383.0,49.8035,49.8622,49.7839,49.8133,21383.0
2024-04-24 12:30:00,50.92,50.92,50.84,50.85,32767.0,49.8035,49.8035,49.7253,49.735,32767.0
2024-04-24 12:35:00,50.82,50.9,50.82,50.88,16364.0,49.7057,49.7839,49.7057,49.7644,16364.0
2024-04-24 12:40:00,50.88,50.88,50.78,50.81,26939.0,49.7644,49.7644,49.6666,49.6959,26939.0
2024-04-24 12:45:00,50.81,50.88,50.81,50.88,23445.0,49.6959,49.7644,49.6959,49.7644,23445.0
2024-04-24 12:50:00,50.88,50.91,50.86,50.91,31655.0,49.7644,49.7937,49.7448,49.7937,31655.0
2024-04-24 12:55:00,50.91,51.02,50.9,50.97,26006.0,49.7937,49.9013,49.7839,49.8524,26006.0
2024-04-24 13:00:00,50.97,51.02,50.92,50.92,23676.0,49.8524,49.9013,49.8035,49.8035,23676.0
2024-04-24 13:05:00,50.91,50.97,50.9,50.97,13979.0,49.7937,49.8524,49.7839,49.8524,13979.0
2024-04-24 13:10:00,50.97,50.98,50.94,50.96,11509.0,49.8524,49.8622,49.8231,49.8426,11509.0
2024-04-24 13:15:00,50.96,51.02,50.95,51.02,13596.0,49.8426,49.9013,49.8328,49.9013,13596.0
2024-04-24 13:20:00,51.02,51.03,50.99,51.01,9839.0,49.9013,49.9111,49.872,49.8915,9839.0
2024-04-24 13:25:00,51.01,51.05,50.99,50.99,17417.0,49.8915,49.9306,49.872,49.872,17417.0
2024-04-24 13:30:00,50.98,51.04,50.98,50.99,22078.0,49.8622,49.9209,49.8622,49.872,22078.0
2024-04-24 13:35:00,51.0,51.02,50.96,51.0,31932.0,49.8817,49.9013,49.8426,49.8817,31932.0
2024-04-24 13:40:00,51.01,51.08,51.0,51.08,15729.0,49.8915,49.96,49.8817,49.96,15729.0
2024-04-24 13:45:00,51.08,51.16,51.06,51.12,34582.0,49.96,50.0382,49.9404,49.9991,34582.0
2024-04-24 13:50:00,51.13,51.14,51.08,51.13,16371.0,50.0089,50.0187,49.96,50.0089,16371.0
2024-04-24 13:55:00,51.13,51.16,51.12,51.16,15575.0,50.0089,50.0382,49.9991,50.0382,15575.0
2024-04-24 14:00:00,51.16,51.19,51.14,51.19,26171.0,50.0382,50.0676,50.0187,50.0676,26171.0
2024-04-24 14:05:00,51.18,51.18,51.06,51.07,33738.0,50.0578,50.0578,49.9404,49.9502,33738.0
2024-04-24 14:10:00,51.07,51.1,51.03,51.04,17957.0,49.9502,49.9795,49.9111,49.9209,17957.0
2024-04-24 14:15:00,51.03,51.07,51.01,51.04,16418.0,49.9111,49.9502,49.8915,49.9209,16418.0
2024-04-24 14:20:00,51.03,51.09,51.02,51.07,18537.0,49.9111,49.9698,49.9013,49.9502,18537.0
2024-04-24 14:25:00,51.07,51.08,51.05,51.05,11518.0,49.9502,49.96,49.9306,49.9306,11518.0
2024-04-24 14:30:00,51.05,51.07,51.01,51.04,14371.0,49.9306,49.9502,49.8915,49.9209,14371.0
2024-04-24 14:35:00,51.05,51.07,51.03,51.05,17037.0,49.9306,49.9502,49.9111,49.9306,17037.0
2024-04-24 14:40:00,51.05,51.08,51.03,51.07,16067.0,49.9306,49.96,49.9111,49.9502,16067.0
2024-04-24 14:45:00,51.06,51.08,51.03,51.06,11843.0,49.9404,49.96,49.9111,49.9404,11843.0
2024-04-24 14:50:00,51.07,51.08,51.02,51.03,11822.0,49.9502,49.96,49.9013,49.9111,11822.0
2024-04-24 14:55:00,51.03,51.07,51.02,51.05,17627.0,49.9111,49.9502,49.9013,49.9306,17627.0
2024-04-24 15:00:00,51.06,51.08,51.04,51.07,11759.0,49.9404,49.96,49.9209,49.9502,11759.0
2024-04-24 15:05:00,51.07,51.11,51.05,51.11,21862.0,49.9502,49.9893,49.9306,49.9893,21862.0
2024-04-24 15:10:00,51.11,51.12,51.06,51.09,151840.0,49.9893,49.9991,49.9404,49.9698,151840.0
2024-04-24 15:15:00,51.09,51.12,51.06,51.11,36462.0,49.9698,49.9991,49.9404,49.9893,36462.0
2024-04-24 15:20:00,51.11,51.12,51.04,51.04,100735.0,49.9893,49.9991,49.9209,49.9209,100735.0
2024-04-24 15:25:00,51.04,51.09,51.04,51.05,81766.0,49.9209,49.9698,49.9209,49.9306,81766.0
2024-04-24 15:30:00,51.05,51.07,51.0,51.06,79371.0,49.9306,49.9502,49.8817,49.9404,79371.0
2024-04-24 15:35:00,51.05,51.11,51.03,51.11,126195.0,49.9306,49.9893,49.9111,49.9893,126195.0
2024-04-24 15:40:00,51.11,51.11,51.04,51.05,144277.0,49.9893,49.9893,49.9209,49.9306,144277.0
2024-04-24 15:45:00,51.04,51.06,50.98,51.03,100681.0,49.9209,49.9404,49.8622,49.9111,100681.0
2024-04-24 15:50:00,51.02,51.12,50.98,51.11,117309.0,49.9013,49.9991,49.8622,49.9893,117309.0
2024-04-24 15:55:00,51.11,51.18,51.1,51.17,282920.0,49.9893,50.0578,49.9795,50.048,282920.0
2024-04-25 09:30:00,50.66,51.05,50.59,50.75,110374.0,49.5492,49.9306,49.4807,49.6372,110374.0
2024-04-25 09:35:00,50.71,50.95,50.68,50.71,29017.0,49.5981,49.8328,49.5688,49.5981,29017.0
2024-04-25 09:40:00,50.72,50.84,50.63,50.79,55108.0,49.6079,49.7253,49.5199,49.6763,55108.0
2024-04-25 09:45:00,50.79,50.84,50.6,50.62,40797.0,49.6763,49.7253,49.4905,49.5101,40797.0
2024-04-25 09:50:00,50.62,50.69,50.58,50.59,26740.0,49.5101,49.5785,49.471,49.4807,26740.0
2024-04-25 09:55:00,50.59,50.7,50.56,50.66,30288.0,49.4807,49.5883,49.4514,49.5492,30288.0
2024-04-25 10:00:00,50.66,50.69,50.57,50.68,44788.0,49.5492,49.5785,49.4612,49.5688,44788.0
2024-04-25 10:05:00,50.69,50.72,50.63,50.69,19977.0,49.5785,49.6079,49.5199,49.5785,19977.0
2024-04-25 10:10:00,50.69,50.73,50.6,50.72,43834.0,49.5785,49.6177,49.4905,49.6079,43834.0
2024-04-25 10:15:00,50.7,50.78,50.68,50.78,32806.0,49.5883,49.6666,49.5688,49.6666,32806.0
2024-04-25 10:20:00,50.8,50.84,50.76,50.83,26705.0,49.6861,49.7253,49.647,49.7155,26705.0
2024-04-25 10:25:00,50.83,50.9,50.8,50.89,27977.0,49.7155,49.7839,49.6861,49.7742,27977.0
2024-04-25 10:30:00,50.89,50.9,50.79,50.8,28008.0,49.7742,49.7839,49.6763,49.6861,28008.0
2024-04-25 10:35:00,50.8,50.87,50.77,50.84,39529.0,49.6861,49.7546,49.6568,49.7253,39529.0
2024-04-25 10:40:00,50.84,50.91,50.8,50.91,36865.0,49.7253,49.7937,49.6861,49.7937,36865.0
2024-04-25 10:45:00,50.91,50.93,50.85,50.86,30204.0,49.7937,49.8133,49.735,49.7448,30204.0
2024-04-25 10:50:00,50.86,50.93,50.82,50.93,80596.0,49.7448,49.8133,49.7057,49.8133,80596.0
2024-04-25 10:55:00,50.93,51.02,50.91,51.0,71001.0,49.8133,49.9013,49.7937,49.8817,71001.0
2024-04-25 11:00:00,51.0,51.17,50.99,51.16,52070.0,49.8817,50.048,49.872,50.0382,52070.0
2024-04-25 11:05:00,51.16,51.17,51.04,51.11,40742.0,50.0382,50.048,49.9209,49.9893,40742.0
2024-04-25 11:10:00,51.11,51.12,51.03,51.05,32357.0,49.9893,49.9991,49.9111,49.9306,32357.0
2024-04-25 11:15:00,51.04,51.06,50.99,51.05,35411.0,49.9209,49.9404,49.872,49.9306,35411.0
2024-04-25 11:20:00,51.05,51.12,51.04,51.08,26413.0,49.9306,49.9991,49.9209,49.96,26413.0
2024-04-25 11:25:00,51.08,51.14,51.07,51.12,17682.0,49.96,50.0187,49.9502,49.9991,17682.0
2024-04-25 11:30:00,51.12,51.14,51.06,51.09,20835.0,49.9991,50.0187,49.9404,49.9698,20835.0
2024-04-25 11:35:00,51.1,51.21,51.09,51.21,30822.0,49.9795,50.0871,49.9698,50.0871,30822.0
2024-04-25 11:40:00,51.21,51.26,51.18,51.2,21073.0,50.0871,50.136,50.0578,50.0774,21073.0
2024-04-25 11:45:00,51.21,51.22,51.16,51.16,27764.0,50.0871,50.0969,50.0382,50.0382,27764.0
2024-04-25 11:50:00,51.16,51.16,51.06,51.1,26562.0,50.0382,50.0382,49.9404,49.9795,26562.0
2024-04-25 11:55:00,51.1,51.18,51.08,51.16,12959.0,49.9795,50.0578,49.96,50.0382,12959.0
2024-04-25 12:00:00,51.15,51.17,51.13,51.15,12109.0,50.0285,50.048,50.0089,50.0285,12109.0
2024-04-25 12:05:00,51.16,51.25,51.14,51.22,28534.0,50.0382,50.1263,50.0187,50.0969,28534.0
2024-04-25 12:10:00,51.23,51.23,51.16,51.18,17132.0,50.1067,50.1067,50.0382,50.0578,17132.0
2024-04-25 12:15:00,51.19,51.26,51.18,51.23,14606.0,50.0676,50.136,50.0578,50.1067,14606.0
2024-04-25 12:20:00,51.23,51.31,51.23,51.29,26216.0,50.1067,50.1849,50.1067,50.1654,26216.0
2024-04-25 12:25:00,51.3,51.36,51.29,51.34,33796.0,50.1752,50.2338,50.1654,50.2143,33796.0
2024-04-25 12:30:00,51.34,51.34,51.3,51.31,43804.0,50.2143,50.2143,50.1752,50.1849,43804.0
2024-04-25 12:35:00,51.32,51.37,51.31,51.35,33443.0,50.1947,50.2436,50.1849,50.2241,33443.0
2024-04-25 12:40:00,51.34,51.38,51.31,51.38,56623.0,50.2143,50.2534,50.1849,50.2534,56623.0
2024-04-25 12:45:00,51.38,51.39,51.32,51.35,99341.0,50.2534,50.2632,50.1947,50.2241,99341.0
2024-04-25 12:50:00,51.35,51.35,51.28,51.32,36784.0,50.2241,50.2241,50.1556,50.1947,36784.0
2024-04-25 12:55:00,51.32,51.34,51.24,51.32,41475.0,50.1947,50.2143,50.1165,50.1947,41475.0
2024-04-25 13:00:00,51.3,51.37,51.3,51.36,45465.0,50.1752,50.2436,50.1752,50.2338,45465.0
2024-04-25 13:05:00,51.36,51.36,51.32,51.34,24007.0,50.2338,50.2338,50.1947,50.2143,24007.0
2024-04-25 13:10:00,51.34,51.35,51.3,51.3,25573.0,50.2143,50.2241,50.1752,50.1752,25573.0
2024-04-25 13:15:00,51.31,51.35,51.29,51.33,19380.0,50.1849,50.2241,50.1654,50.2045,19380.0
2024-04-25 13:20:00,51.33,51.34,51.27,51.3,26373.0,50.2045,50.2143,50.1458,50.1752,26373.0
2024-04-25 13:25:00,51.3,51.37,51.3,51.36,14091.0,50.1752,50.2436,50.1752,50.2338,14091.0
2024-04-25 13:30:00,51.35,51.39,51.31,51.38,17726.0,50.2241,50.2632,50.1849,50.2534,17726.0
2024-04-25 13:35:00,51.39,51.46,51.38,51.46,26646.0,50.2632,50.3317,50.2534,50.3317,26646.0
2024-04-25 13:40:00,51.46,51.46,51.4,51.41,14136.0,50.3317,50.3317,50.273,50.2828,14136.0
2024-04-25 13:45:00,51.41,51.48,51.41,51.45,14821.0,50.2828,50.3512,50.2828,50.3219,14821.0
2024-04-25 13:50:00,51.45,51.46,51.39,51.43,28947.0,50.3219,50.3317,50.2632,50.3023,28947.0
2024-04-25 13:55:00,51.43,51.43,51.37,51.39,14021.0,50.3023,50.3023,50.2436,50.2632,14021.0
2024-04-25 14:00:00,51.39,51.4,51.31,51.34,18182.0,50.2632,50.273,50.1849,50.2143,18182.0
2024-04-25 14:05:00,51.33,51.37,51.31,51.34,16427.0,50.2045,50.2436,50.1849,50.2143,16427.0
2024-04-25 14:10:00,51.34,51.37,51.33,51.34,11741.0,50.2143,50.2436,50.2045,50.2143,11741.0
2024-04-25 14:15:00,51.35,51.36,51.3,51.32,21198.0,50.2241,50.2338,50.1752,50.1947,21198.0
2024-04-25 14:20:00,51.32,51.33,51.26,51.33,22385.0,50.1947,50.2045,50.136,50.2045,22385.0
2024-04-25 14:25:00,51.32,51.32,51.23,51.23,27289.0,50.1947,50.1947,50.1067,50.1067,27289.0
2024-04-25 14:30:00,51.23,51.31,51.23,51.23,16081.0,50.1067,50.1849,50.1067,50.1067,16081.0
2024-04-25 14:35:00,51.24,51.28,51.22,51.24,22240.0,50.1165,50.1556,50.0969,50.1165,22240.0
2024-04-25 14:40:00,51.23,51.28,51.21,51.27,22985.0,50.1067,50.1556,50.0871,50.1458,22985.0
2024-04-25 14:45:00,51.27,51.27,51.24,51.26,18652.0,50.1458,50.1458,50.1165,50.136,18652.0
2024-04-25 14:50:00,51.26,51.27,51.23,51.24,18812.0,50.136,50.1458,50.1067,50.1165,18812.0
2024-04-25 14:55:00,51.24,51.3,51.23,51.29,29461.0,50.1165,50.1752,50.1067,50.1654,29461.0
2024-04-25 15:00:00,51.3,51.42,51.3,51.42,23554.0,50.1752,50.2925,50.1752,50.2925,23554.0
2024-04-25 15:05:00,51.42,51.43,51.36,51.4,30017.0,50.2925,50.3023,50.2338,50.273,30017.0
2024-04-25 15:10:00,51.4,51.44,51.37,51.44,21071.0,50.273,50.3121,50.2436,50.3121,21071.0
2024-04-25 15:15:00,51.45,51.46,51.4,51.44,24705.0,50.3219,50.3317,50.273,50.3121,24705.0
2024-04-25 15:20:00,51.43,51.49,51.41,51.46,51140.0,50.3023,50.361,50.2828,50.3317,51140.0
2024-04-25 15:25:00,51.45,51.49,51.44,51.45,46850.0,50.3219,50.361,50.3121,50.3219,46850.0
2024-04-25 15:30:00,51.45,51.47,51.4,51.45,62235.0,50.3219,50.3414,50.273,50.3219,62235.0
2024-04-25 15:35:00,51.45,51.47,51.42,51.47,48628.0,50.3219,50.3414,50.2925,50.3414,48628.0
2024-04-25 15:40:00,51.47,51.47,51.39,51.43,85500.0,50.3414,50.3414,50.2632,50.3023,85500.0
2024-04-25 15:45:00,51.43,51.46,51.37,51.4,89041.0,50.3023,50.3317,50.2436,50.273,89041.0
2024-04-25 15:50:00,51.39,51.44,51.35,51.43,186618.0,50.2632,50.3121,50.2241,50.3023,186618.0
2024-04-25 15:55:00,51.42,51.43,51.31,51.35,316162.0,50.2925,50.3023,50.1849,50.2241,316162.0
2024-04-26 09:30:00,51.24,51.46,51.2,51.41,84622.0,50.1165,50.3317,50.0774,50.2828,84622.0
2024-04-26 09:35:00,51.42,51.94,51.42,51.85,92364.0,50.2925,50.8011,50.2925,50.7131,92364.0
2024-04-26 09:40:00,51.85,51.96,51.72,51.8,68406.0,50.7131,50.8207,50.586,50.6642,68406.0
2024-04-26 09:45:00,51.79,51.99,51.79,51.99,79918.0,50.6544,50.85,50.6544,50.85,79918.0
2024-04-26 09:50:00,52.0,52.16,51.99,52.14,117084.0,50.8598,51.0163,50.85,50.9967,117084.0
2024-04-26 09:55:00,52.14,52.14,51.92,51.99,89106.0,50.9967,50.9967,50.7816,50.85,89106.0
2024-04-26 10:00:00,51.99,52.14,51.9,52.09,45079.0,50.85,50.9967,50.762,50.9478,45079.0
2024-04-26 10:05:00,52.08,52.15,52.03,52.1,63355.0,50.9381,51.0065,50.8892,50.9576,63355.0
2024-04-26 10:10:00,52.1,52.16,52.08,52.11,48633.0,50.9576,51.0163,50.9381,50.9674,48633.0
2024-04-26 10:15:00,52.1,52.12,51.97,51.99,49836.0,50.9576,50.9772,50.8305,50.85,49836.0
2024-04-26 10:20:00,51.99,52.05,51.89,52.05,43312.0,50.85,50.9087,50.7522,50.9087,43312.0
2024-04-26 10:25:00,52.05,52.05,51.97,51.98,22625.0,50.9087,50.9087,50.8305,50.8403,22625.0
2024-04-26 10:30:00,51.97,52.1,51.93,52.08,30769.0,50.8305,50.9576,50.7914,50.9381,30769.0
2024-04-26 10:35:00,52.08,52.1,51.92,51.98,27309.0,50.9381,50.9576,50.7816,50.8403,27309.0
2024-04-26 10:40:00,51.99,52.05,51.95,51.97,32591.0,50.85,50.9087,50.8109,50.8305,32591.0
2024-04-26 10:45:00,51.97,52.01,51.95,51.98,29506.0,50.8305,50.8696,50.8109,50.8403,29506.0
2024-04-26 10:50:00,51.98,52.0,51.92,52.0,14161.0,50.8403,50.8598,50.7816,50.8598,14161.0
2024-04-26 10:55:00,52.02,52.05,51.96,52.02,38238.0,50.8794,50.9087,50.8207,50.8794,38238.0
2024-04-26 11:00:00,52.03,52.11,52.0,52.07,54092.0,50.8892,50.9674,50.8598,50.9283,54092.0
2024-04-26 11:05:00,52.07,52.08,51.98,51.99,28739.0,50.9283,50.9381,50.8403,50.85,28739.0
2024-04-26 11:10:00,52.0,52.02,51.88,51.9,21438.0,50.8598,50.8794,50.7424,50.762,21438.0
2024-04-26 11:15:00,51.89,51.96,51.88,51.96,19081.0,50.7522,50.8207,50.7424,50.8207,19081.0
2024-04-26 11:20:00,51.96,52.02,51.91,52.01,53178.0,50.8207,50.8794,50.7718,50.8696,53178.0
2024-04-26 11:25:00,52.0,52.06,52.0,52.04,38307.0,50.8598,50.9185,50.8598,50.8989,38307.0
2024-04-26 11:30:00,52.04,52.05,51.91,51.96,40668.0,50.8989,50.9087,50.7718,50.8207,40668.0
2024-04-26 11:35:00,51.95,52.01,51.93,52.0,20005.0,50.8109,50.8696,50.7914,50.8598,20005.0
2024-04-26 11:40:00,52.01,52.05,51.99,52.01,13443.0,50.8696,50.9087,50.85,50.8696,13443.0
2024-04-26 11:45:00,52.01,52.07,52.0,52.04,18673.0,50.8696,50.9283,50.8598,50.8989,18673.0
2024-04-26 11:50:00,52.05,52.05,51.98,51.99,27652.0,50.9087,50.9087,50.8403,50.85,27652.0
2024-04-26 11:55:00,52.0,52.04,51.98,52.0,13701.0,50.8598,50.8989,50.8403,50.8598,13701.0
2024-04-26 12:00:00,52.0,52.0,51.89,51.94,11972.0,50.8598,50.8598,50.7522,50.8011,11972.0
2024-04-26 12:05:00,51.94,51.94,51.82,51.84,27417.0,50.8011,50.8011,50.6838,50.7033,27417.0
2024-04-26 12:10:00,51.85,51.91,51.84,51.91,23744.0,50.7131,50.7718,50.7033,50.7718,23744.0
2024-04-26 12:15:00,51.91,51.95,51.88,51.91,33555.0,50.7718,50.8109,50.7424,50.7718,33555.0
2024-04-26 12:20:00,51.91,51.92,51.85,51.91,42749.0,50.7718,50.7816,50.7131,50.7718,42749.0
2024-04-26 12:25:00,51.92,51.95,51.9,51.91,22470.0,50.7816,50.8109,50.762,50.7718,22470.0
2024-04-26 12:30:00,51.9,52.01,51.9,51.98,89172.0,50.762,50.8696,50.762,50.8403,89172.0
2024-04-26 12:35:00,51.98,52.0,51.93,52.0,43310.0,50.8403,50.8598,50.7914,50.8598,43310.0
2024-04-26 12:40:00,52.0,52.02,51.95,51.97,24557.0,50.8598,50.8794,50.8109,50.8305,24557.0
2024-04-26 12:45:00,51.97,52.01,51.94,51.96,30874.0,50.8305,50.8696,50.8011,50.8207,30874.0
2024-04-26 12:50:00,51.96,51.99,51.94,51.96,7637.0,50.8207,50.85,50.8011,50.8207,7637.0
2024-04-26 12:55:00,51.96,51.97,51.94,51.95,17994.0,50.8207,50.8305,50.8011,50.8109,17994.0
2024-04-26 13:00:00,51.95,51.97,51.93,51.94,14685.0,50.8109,50.8305,50.7914,50.8011,14685.0
2024-04-26 13:05:00,51.94,51.95,51.9,51.91,22760.0,50.8011,50.8109,50.762,50.7718,22760.0
2024-04-26 13:10:00,51.91,51.93,51.9,51.9,14505.0,50.7718,50.7914,50.762,50.762,14505.0
2024-04-26 13:15:00,51.91,51.98,51.9,51.95,24422.0,50.7718,50.8403,50.762,50.8109,24422.0
2024-04-26 13:20:00,51.95,51.97,51.92,51.93,19698.0,50.8109,50.8305,50.7816,50.7914,19698.0
2024-04-26 13:25:00,51.94,51.98,51.93,51.95,22938.0,50.8011,50.8403,50.7914,50.8109,22938.0
2024-04-26 13:30:00,51.94,52.0,51.92,52.0,28104.0,50.8011,50.8598,50.7816,50.8598,28104.0
2024-04-26 13:35:00,52.0,52.0,51.95,51.97,22268.0,50.8598,50.8598,50.8109,50.8305,22268.0
2024-04-26 13:40:00,51.97,51.98,51.93,51.98,40587.0,50.8305,50.8403,50.7914,50.8403,40587.0
2024-04-26 13:45:00,51.98,52.02,51.98,52.02,14986.0,50.8403,50.8794,50.8403,50.8794,14986.0
2024-04-26 13:50:00,52.02,52.05,52.0,52.02,29719.0,50.8794,50.9087,50.8598,50.8794,29719.0
2024-04-26 13:55:00,52.02,52.02,51.98,51.99,26933.0,50.8794,50.8794,50.8403,50.85,26933.0
2024-04-26 14:00:00,52.0,52.01,51.96,51.97,18431.0,50.8598,50.8696,50.8207,50.8305,18431.0
2024-04-26 14:05:00,51.98,51.99,51.96,51.99,17803.0,50.8403,50.85,50.8207,50.85,17803.0
2024-04-26 14:10:00,51.98,52.0,51.96,51.97,36800.0,50.8403,50.8598,50.8207,50.8305,36800.0
2024-04-26 14:15:00,51.96,51.98,51.92,51.93,17313.0,50.8207,50.8403,50.7816,50.7914,17313.0
2024-04-26 14:20:00,51.93,51.98,51.91,51.97,20504.0,50.7914,50.8403,50.7718,50.8305,20504.0
2024-04-26 14:25:00,51.98,51.99,51.95,51.98,16421.0,50.8403,50.85,50.8109,50.8403,16421.0
2024-04-26 14:30:00,51.99,52.01,51.96,51.97,30939.0,50.85,50.8696,50.8207,50.8305,30939.0
2024-04-26 14:35:00,51.98,52.02,51.96,51.98,55384.0,50.8403,50.8794,50.8207,50.8403,55384.0
2024-04-26 14:40:00,51.98,52.02,51.98,51.99,22637.0,50.8403,50.8794,50.8403,50.85,22637.0
2024-04-26 14:45:00,51.99,52.0,51.95,51.98,54725.0,50.85,50.8598,50.8109,50.8403,54725.0
2024-04-26 14:50:00,51.98,52.01,51.94,51.96,22814.0,50.8403,50.8696,50.8011,50.8207,22814.0
2024-04-26 14:55:00,51.97,52.04,51.96,52.04,19188.0,50.8305,50.8989,50.8207,50.8989,19188.0
2024-04-26 15:00:00,52.03,52.05,52.01,52.05,19345.0,50.8892,50.9087,50.8696,50.9087,19345.0
2024-04-26 15:05:00,52.05,52.05,52.01,52.05,15383.0,50.9087,50.9087,50.8696,50.9087,15383.0
2024-04-26 15:10:00,52.05,52.07,52.04,52.05,50260.0,50.9087,50.9283,50.8989,50.9087,50260.0
2024-04-26 15:15:00,52.05,52.06,52.02,52.03,24347.0,50.9087,50.9185,50.8794,50.8892,24347.0
2024-04-26 15:20:00,52.03,52.05,52.0,52.04,53453.0,50.8892,50.9087,50.8598,50.8989,53453.0
2024-04-26 15:25:00,52.04,52.05,52.02,52.03,22903.0,50.8989,50.9087,50.8794,50.8892,22903.0
2024-04-26 15:30:00,52.03,52.08,52.02,52.04,52518.0,50.8892,50.9381,50.8794,50.8989,52518.0
2024-04-26 15:35:00,52.04,52.04,51.98,52.03,47711.0,50.8989,50.8989,50.8403,50.8892,47711.0
2024-04-26 15:40:00,52.04,52.08,52.01,52.04,54241.0,50.8989,50.9381,50.8696,50.8989,54241.0
2024-04-26 15:45:00,52.03,52.19,52.03,52.19,181375.0,50.8892,51.0456,50.8892,51.0456,181375.0
2024-04-26 15:50:00,52.17,52.19,52.04,52.1,230499.0,51.0261,51.0456,50.8989,50.9576,230499.0
2024-04-26 15:55:00,52.1,52.11,52.0,52.01,323068.0,50.9576,50.9674,50.8598,50.8696,323068.0
2024-04-29 09:30:00,52.16,52.56,52.13,52.49,121880.0,51.0163,51.4075,50.987,51.3391,121880.0
2024-04-29 09:35:00,52.52,52.66,52.37,52.38,72944.0,51.3684,51.5053,51.2217,51.2315,72944.0
2024-04-29 09:40:00,52.37,52.37,52.24,52.3,36067.0,51.2217,51.2217,51.0946,51.1532,36067.0
2024-04-29 09:45:00,52.3,52.44,52.3,52.41,62792.0,51.1532,51.2902,51.1532,51.2608,62792.0
2024-04-29 09:50:00,52.41,52.42,52.31,52.33,40761.0,51.2608,51.2706,51.163,51.1826,40761.0
2024-04-29 09:55:00,52.3,52.41,52.27,52.36,46261.0,51.1532,51.2608,51.1239,51.2119,46261.0
2024-04-29 10:00:00,52.36,52.44,52.3,52.39,63820.0,51.2119,51.2902,51.1532,51.2413,63820.0
2024-04-29 10:05:00,52.39,52.57,52.39,52.57,57950.0,51.2413,51.4173,51.2413,51.4173,57950.0
2024-04-29 10:10:00,52.56,52.56,52.49,52.54,37279.0,51.4075,51.4075,51.3391,51.388,37279.0
2024-04-29 10:15:00,52.54,52.63,52.54,52.61,36112.0,51.388,51.476,51.388,51.4564,36112.0
2024-04-29 10:20:00,52.61,52.74,52.61,52.73,51141.0,51.4564,51.5836,51.4564,51.5738,51141.0
2024-04-29 10:25:00,52.73,52.75,52.67,52.68,69304.0,51.5738,51.5934,51.5151,51.5249,69304.0
2024-04-29 10:30:00,52.68,52.72,52.63,52.66,52921.0,51.5249,51.564,51.476,51.5053,52921.0
2024-04-29 10:35:00,52.66,52.72,52.5,52.59,45675.0,51.5053,51.564,51.3489,51.4369,45675.0
2024-04-29 10:40:00,52.59,52.67,52.57,52.66,43546.0,51.4369,51.5151,51.4173,51.5053,43546.0
2024-04-29 10:45:00,52.66,52.66,52.55,52.55,30457.0,51.5053,51.5053,51.3978,51.3978,30457.0
2024-04-29 10:50:00,52.55,52.55,52.5,52.54,35226.0,51.3978,51.3978,51.3489,51.388,35226.0
2024-04-29 10:55:00,52.54,52.64,52.5,52.62,78596.0,51.388,51.4858,51.3489,51.4662,78596.0
2024-04-29 11:00:00,52.63,52.63,52.55,52.61,39964.0,51.476,51.476,51.3978,51.4564,39964.0
2024-04-29 11:05:00,52.6,52.6,52.5,52.51,34274.0,51.4467,51.4467,51.3489,51.3586,34274.0
2024-04-29 11:10:00,52.51,52.54,52.44,52.46,58750.0,51.3586,51.388,51.2902,51.3097,58750.0
2024-04-29 11:15:00,52.46,52.54,52.44,52.51,31480.0,51.3097,51.388,51.2902,51.3586,31480.0
2024-04-29 11:20:00,52.51,52.56,52.48,52.52,66737.0,51.3586,51.4075,51.3293,51.3684,66737.0
2024-04-29 11:25:00,52.53,52.53,52.47,52.48,45478.0,51.3782,51.3782,51.3195,51.3293,45478.0
2024-04-29 11:30:00,52.48,52.53,52.43,52.48,46897.0,51.3293,51.3782,51.2804,51.3293,46897.0
2024-04-29 11:35:00,52.48,52.5,52.39,52.39,53331.0,51.3293,51.3489,51.2413,51.2413,53331.0
2024-04-29 11:40:00,52.4,52.46,52.36,52.41,30481.0,51.251,51.3097,51.2119,51.2608,30481.0
2024-04-29 11:45:00,52.41,52.41,52.33,52.34,24976.0,51.2608,51.2608,51.1826,51.1924,24976.0
2024-04-29 11:50:00,52.34,52.41,52.33,52.4,20149.0,51.1924,51.2608,51.1826,51.251,20149.0
2024-04-29 11:55:00,52.4,52.47,52.39,52.45,30022.0,51.251,51.3195,51.2413,51.2999,30022.0
2024-04-29 12:00:00,52.45,52.53,52.44,52.5,26409.0,51.2999,51.3782,51.2902,51.3489,26409.0
2024-04-29 12:05:00,52.51,52.51,52.44,52.46,24772.0,51.3586,51.3586,51.2902,51.3097,24772.0
2024-04-29 12:10:00,52.46,52.5,52.45,52.49,18761.0,51.3097,51.3489,51.2999,51.3391,18761.0
2024-04-29 12:15:00,52.48,52.5,52.47,52.48,29246.0,51.3293,51.3489,51.3195,51.3293,29246.0
2024-04-29 12:20:00,52.48,52.57,52.46,52.55,31176.0,51.3293,51.4173,51.3097,51.3978,31176.0
2024-04-29 12:25:00,52.55,52.57,52.52,52.55,20133.0,51.3978,51.4173,51.3684,51.3978,20133.0
2024-04-29 12:30:00,52.55,52.61,52.55,52.59,20456.0,51.3978,51.4564,51.3978,51.4369,20456.0
2024-04-29 12:35:00,52.58,52.7,52.58,52.7,44415.0,51.4271,51.5445,51.4271,51.5445,44415.0
2024-04-29 12:40:00,52.7,52.71,52.52,52.65,90538.0,51.5445,51.5542,51.3684,51.4956,90538.0
2024-04-29 12:45:00,52.65,52.67,52.62,52.63,65441.0,51.4956,51.5151,51.4662,51.476,65441.0
2024-04-29 12:50:00,52.63,52.72,52.61,52.71,75873.0,51.476,51.564,51.4564,51.5542,75873.0
2024-04-29 12:55:00,52.71,52.74,52.69,52.73,61745.0,51.5542,51.5836,51.5347,51.5738,61745.0
2024-04-29 13:00:00,52.73,52.79,52.7,52.79,67740.0,51.5738,51.6325,51.5445,51.6325,67740.0
2024-04-29 13:05:00,52.79,52.81,52.75,52.8,59538.0,51.6325,51.6521,51.5934,51.6423,59538.0
2024-04-29 13:10:00,52.8,52.81,52.75,52.79,28614.0,51.6423,51.6521,51.5934,51.6325,28614.0
2024-04-29 13:15:00,52.79,52.84,52.75,52.77,47976.0,51.6325,51.6814,51.5934,51.6129,47976.0
2024-04-29 13:20:00,52.77,52.8,52.74,52.77,23088.0,51.6129,51.6423,51.5836,51.6129,23088.0
2024-04-29 13:25:00,52.76,52.81,52.75,52.8,18426.0,51.6032,51.6521,51.5934,51.6423,18426.0
2024-04-29 13:30:00,52.8,52.83,52.78,52.8,36600.0,51.6423,51.6716,51.6227,51.6423,36600.0
2024-04-29 13:35:00,52.79,52.81,52.75,52.76,29586.0,51.6325,51.6521,51.5934,51.6032,29586.0
2024-04-29 13:40:00,52.76,52.8,52.75,52.79,26776.0,51.6032,51.6423,51.5934,51.6325,26776.0
2024-04-29 13:45:00,52.79,52.85,52.78,52.82,25049.0,51.6325,51.6912,51.6227,51.6618,25049.0
2024-04-29 13:50:00,52.81,52.84,52.8,52.81,25018.0,51.6521,51.6814,51.6423,51.6521,25018.0
2024-04-29 13:55:00,52.82,52.82,52.75,52.77,34131.0,51.6618,51.6618,51.5934,51.6129,34131.0
2024-04-29 14:00:00,52.77,52.79,52.73,52.76,43444.0,51.6129,51.6325,51.5738,51.6032,43444.0
2024-04-29 14:05:00,52.75,52.84,52.75,52.84,34936.0,51.5934,51.6814,51.5934,51.6814,34936.0
2024-04-29 14:10:00,52.84,52.86,52.79,52.84,60448.0,51.6814,51.701,51.6325,51.6814,60448.0
2024-04-29 14:15:00,52.84,52.87,52.82,52.85,36487.0,51.6814,51.7107,51.6618,51.6912,36487.0
2024-04-29 14:20:00,52.85,52.88,52.82,52.86,41560.0,51.6912,51.7205,51.6618,51.701,41560.0
2024-04-29 14:25:00,52.86,52.87,52.83,52.84,39874.0,51.701,51.7107,51.6716,51.6814,39874.0
2024-04-29 14:30:00,52.85,52.85,52.71,52.75,62116.0,51.6912,51.6912,51.5542,51.5934,62116.0
2024-04-29 14:35:00,52.75,52.78,52.73,52.78,28367.0,51.5934,51.6227,51.5738,51.6227,28367.0
2024-04-29 14:40:00,52.78,52.81,52.77,52.8,25321.0,51.6227,51.6521,51.6129,51.6423,25321.0
2024-04-29 14:45:00,52.8,52.8,52.73,52.75,29968.0,51.6423,51.6423,51.5738,51.5934,29968.0
2024-04-29 14:50:00,52.76,52.77,52.66,52.66,27616.0,51.6032,51.6129,51.5053,51.5053,27616.0
2024-04-29 14:55:00,52.66,52.72,52.65,52.7,32382.0,51.5053,51.564,51.4956,51.5445,32382.0
2024-04-29 15:00:00,52.7,52.7,52.48,52.55,50481.0,51.5445,51.5445,51.3293,51.3978,50481.0
2024-04-29 15:05:00,52.55,52.58,52.47,52.58,39708.0,51.3978,51.4271,51.3195,51.4271,39708.0
2024-04-29 15:10:00,52.58,52.64,52.57,52.6,46419.0,51.4271,51.4858,51.4173,51.4467,46419.0
2024-04-29 15:15:00,52.6,52.63,52.56,52.59,42538.0,51.4467,51.476,51.4075,51.4369,42538.0
2024-04-29 15:20:00,52.59,52.62,52.56,52.59,42429.0,51.4369,51.4662,51.4075,51.4369,42429.0
2024-04-29 15:25:00,52.59,52.61,52.54,52.61,53045.0,51.4369,51.4564,51.388,51.4564,53045.0
2024-04-29 15:30:00,52.61,52.61,52.56,52.58,54296.0,51.4564,51.4564,51.4075,51.4271,54296.0
2024-04-29 15:35:00,52.58,52.63,52.54,52.61,54965.0,51.4271,51.476,51.388,51.4564,54965.0
2024-04-29 15:40:00,52.62,52.62,52.55,52.55,71017.0,51.4662,51.4662,51.3978,51.3978,71017.0
2024-04-29 15:45:00,52.55,52.6,52.51,52.6,113516.0,51.3978,51.4467,51.3586,51.4467,113516.0
2024-04-29 15:50:00,52.57,52.7,52.56,52.7,305877.0,51.4173,51.5445,51.4075,51.5445,305877.0
2024-04-29 15:55:00,52.7,52.77,52.68,52.75,459570.0,51.5445,51.6129,51.5249,51.5934,459570.0
2024-04-30 09:30:00,52.63,52.82,52.62,52.63,127725.0,51.476,51.6618,51.4662,51.476,127725.0
2024-04-30 09:35:00,52.63,52.69,52.47,52.53,39585.0,51.476,51.5347,51.3195,51.3782,39585.0
2024-04-30 09:40:00,52.52,52.73,52.5,52.71,26692.0,51.3684,51.5738,51.3489,51.5542,26692.0
2024-04-30 09:45:00,52.73,52.83,52.71,52.76,52198.0,51.5738,51.6716,51.5542,51.6032,52198.0
2024-04-30 09:50:00,52.78,52.88,52.73,52.77,91095.0,51.6227,51.7205,51.5738,51.6129,91095.0
2024-04-30 09:55:00,52.77,52.81,52.44,52.47,68840.0,51.6129,51.6521,51.2902,51.3195,68840.0
2024-04-30 10:00:00,52.47,52.56,52.44,52.5,82703.0,51.3195,51.4075,51.2902,51.3489,82703.0
2024-04-30 10:05:00,52.49,52.53,52.29,52.36,89601.0,51.3391,51.3782,51.1435,51.2119,89601.0
2024-04-30 10:10:00,52.38,52.43,52.25,52.26,67406.0,51.2315,51.2804,51.1043,51.1141,67406.0
2024-04-30 10:15:00,52.28,52.29,52.13,52.18,49525.0,51.1337,51.1435,50.987,51.0359,49525.0
2024-04-30 10:20:00,52.19,52.23,52.07,52.09,59286.0,51.0456,51.0848,50.9283,50.9478,59286.0
2024-04-30 10:25:00,52.1,52.24,52.04,52.15,68250.0,50.9576,51.0946,50.8989,51.0065,68250.0
2024-04-30 10:30:00,52.15,52.17,52.01,52.07,25518.0,51.0065,51.0261,50.8696,50.9283,25518.0
2024-04-30 10:35:00,52.07,52.07,51.98,52.04,48555.0,50.9283,50.9283,50.8403,50.8989,48555.0
2024-04-30 10:40:00,52.04,52.13,51.98,51.98,26087.0,50.8989,50.987,50.8403,50.8403,26087.0
2024-04-30 10:45:00,51.98,52.17,51.97,52.11,60659.0,50.8403,51.0261,50.8305,50.9674,60659.0
2024-04-30 10:50:00,52.12,52.19,52.05,52.1,62257.0,50.9772,51.0456,50.9087,50.9576,62257.0
2024-04-30 10:55:00,52.1,52.14,51.94,51.96,37833.0,50.9576,50.9967,50.8011,50.8207,37833.0
2024-04-30 11:00:00,51.95,51.95,51.79,51.87,25331.0,50.8109,50.8109,50.6544,50.7327,25331.0
2024-04-30 11:05:00,51.87,51.9,51.76,51.79,25113.0,50.7327,50.762,50.6251,50.6544,25113.0
2024-04-30 11:10:00,51.79,51.85,51.7,51.7,31300.0,50.6544,50.7131,50.5664,50.5664,31300.0
2024-04-30 11:15:00,51.7,51.76,51.68,51.73,22868.0,50.5664,50.6251,50.5468,50.5957,22868.0
2024-04-30 11:20:00,51.73,51.81,51.7,51.8,26409.0,50.5957,50.674,50.5664,50.6642,26409.0
2024-04-30 11:25:00,51.81,51.81,51.73,51.78,17920.0,50.674,50.674,50.5957,50.6446,17920.0
2024-04-30 11:30:00,51.78,51.83,51.74,51.82,28570.0,50.6446,50.6935,50.6055,50.6838,28570.0
2024-04-30 11:35:00,51.83,51.87,51.78,51.83,22496.0,50.6935,50.7327,50.6446,50.6935,22496.0
2024-04-30 11:40:00,51.83,51.83,51.74,51.74,36607.0,50.6935,50.6935,50.6055,50.6055,36607.0
2024-04-30 11:45:00,51.75,51.77,51.69,51.72,22748.0,50.6153,50.6349,50.5566,50.586,22748.0
2024-04-30 11:50:00,51.72,51.72,51.63,51.68,19135.0,50.586,50.586,50.4979,50.5468,19135.0
2024-04-30 11:55:00,51.68,51.72,51.65,51.68,31738.0,50.5468,50.586,50.5175,50.5468,31738.0
2024-04-30 12:00:00,51.67,51.74,51.67,51.74,52764.0,50.5371,50.6055,50.5371,50.6055,52764.0
2024-04-30 12:05:00,51.75,51.81,51.72,51.81,33080.0,50.6153,50.674,50.586,50.674,33080.0
2024-04-30 12:10:00,51.82,51.83,51.77,51.8,20228.0,50.6838,50.6935,50.6349,50.6642,20228.0
2024-04-30 12:15:00,51.8,51.83,51.75,51.75,16177.0,50.6642,50.6935,50.6153,50.6153,16177.0
2024-04-30 12:20:00,51.76,51.8,51.75,51.77,18276.0,50.6251,50.6642,50.6153,50.6349,18276.0
2024-04-30 12:25:00,51.78,51.82,51.74,51.82,21168.0,50.6446,50.6838,50.6055,50.6838,21168.0
2024-04-30 12:30:00,51.83,51.83,51.7,51.7,37403.0,50.6935,50.6935,50.5664,50.5664,37403.0
2024-04-30 12:35:00,51.71,51.76,51.7,51.7,20628.0,50.5762,50.6251,50.5664,50.5664,20628.0
2024-04-30 12:40:00,51.71,51.71,51.66,51.71,23235.0,50.5762,50.5762,50.5273,50.5762,23235.0
2024-04-30 12:45:00,51.71,51.72,51.68,51.7,12927.0,50.5762,50.586,50.5468,50.5664,12927.0
2024-04-30 12:50:00,51.7,51.73,51.65,51.66,18522.0,50.5664,50.5957,50.5175,50.5273,18522.0
2024-04-30 12:55:00,51.65,51.68,51.63,51.65,17957.0,50.5175,50.5468,50.4979,50.5175,17957.0
2024-04-30 13:00:00,51.65,51.65,51.59,51.6,34725.0,50.5175,50.5175,50.4588,50.4686,34725.0
2024-04-30 13:05:00,51.58,51.6,51.52,51.57,27103.0,50.449,50.4686,50.3903,50.4392,27103.0
2024-04-30 13:10:00,51.56,51.56,51.43,51.46,15440.0,50.4295,50.4295,50.3023,50.3317,15440.0
2024-04-30 13:15:00,51.46,51.53,51.46,51.51,19839.0,50.3317,50.4001,50.3317,50.3806,19839.0
2024-04-30 13:20:00,51.51,51.54,51.48,51.49,16643.0,50.3806,50.4099,50.3512,50.361,16643.0
2024-04-30 13:25:00,51.49,51.53,51.48,51.52,14060.0,50.361,50.4001,50.3512,50.3903,14060.0
2024-04-30 13:30:00,51.52,51.54,51.49,51.51,15412.0,50.3903,50.4099,50.361,50.3806,15412.0
2024-04-30 13:35:00,51.51,51.6,51.5,51.59,27689.0,50.3806,50.4686,50.3708,50.4588,27689.0
2024-04-30 13:40:00,51.6,51.62,51.57,51.59,28010.0,50.4686,50.4881,50.4392,50.4588,28010.0
2024-04-30 13:45:00,51.58,51.66,51.58,51.65,13577.0,50.449,50.5273,50.449,50.5175,13577.0
2024-04-30 13:50:00,51.65,51.68,51.64,51.68,21223.0,50.5175,50.5468,50.5077,50.5468,21223.0
2024-04-30 13:55:00,51.68,51.72,51.66,51.69,26699.0,50.5468,50.586,50.5273,50.5566,26699.0
2024-04-30 14:00:00,51.69,51.78,51.69,51.75,47066.0,50.5566,50.6446,50.5566,50.6153,47066.0
2024-04-30 14:05:00,51.75,51.75,51.69,51.71,33100.0,50.6153,50.6153,50.5566,50.5762,33100.0
2024-04-30 14:10:00,51.72,51.73,51.67,51.71,20119.0,50.586,50.5957,50.5371,50.5762,20119.0
2024-04-30 14:15:00,51.71,51.74,51.68,51.73,27906.0,50.5762,50.6055,50.5468,50.5957,27906.0
2024-04-30 14:20:00,51.73,51.74,51.69,51.72,16921.0,50.5957,50.6055,50.5566,50.586,16921.0
2024-04-30 14:25:00,51.71,51.72,51.62,51.63,32352.0,50.5762,50.586,50.4881,50.4979,32352.0
2024-04-30 14:30:00,51.63,51.68,51.62,51.67,27412.0,50.4979,50.5468,50.4881,50.5371,27412.0
2024-04-30 14:35:00,51.66,51.69,51.63,51.67,25003.0,50.5273,50.5566,50.4979,50.5371,25003.0
2024-04-30 14:40:00,51.66,51.67,51.63,51.64,40563.0,50.5273,50.5371,50.4979,50.5077,40563.0
2024-04-30 14:45:00,51.64,51.67,51.59,51.63,32452.0,50.5077,50.5371,50.4588,50.4979,32452.0
2024-04-30 14:50:00,51.62,51.62,51.56,51.56,28364.0,50.4881,50.4881,50.4295,50.4295,28364.0
2024-04-30 14:55:00,51.57,51.61,51.56,51.6,28165.0,50.4392,50.4784,50.4295,50.4686,28165.0
2024-04-30 15:00:00,51.6,51.71,51.59,51.71,26613.0,50.4686,50.5762,50.4588,50.5762,26613.0
2024-04-30 15:05:00,51.71,51.77,51.7,51.76,84702.0,50.5762,50.6349,50.5664,50.6251,84702.0
2024-04-30 15:10:00,51.75,51.79,51.72,51.76,28374.0,50.6153,50.6544,50.586,50.6251,28374.0
2024-04-30 15:15:00,51.77,51.77,51.71,51.75,25722.0,50.6349,50.6349,50.5762,50.6153,25722.0
2024-04-30 15:20:00,51.75,51.76,51.67,51.69,21773.0,50.6153,50.6251,50.5371,50.5566,21773.0
2024-04-30 15:25:00,51.69,51.72,51.66,51.71,31191.0,50.5566,50.586,50.5273,50.5762,31191.0
2024-04-30 15:30:00,51.71,51.72,51.65,51.72,45072.0,50.5762,50.586,50.5175,50.586,45072.0
2024-04-30 15:35:00,51.72,51.73,51.68,51.7,43299.0,50.586,50.5957,50.5468,50.5664,43299.0
2024-04-30 15:40:00,51.7,51.75,51.69,51.7,67860.0,50.5664,50.6153,50.5566,50.5664,67860.0
2024-04-30 15:45:00,51.71,51.91,51.69,51.88,110776.0,50.5762,50.7718,50.5566,50.7424,110776.0
2024-04-30 15:50:00,51.88,51.89,51.61,51.62,347556.0,50.7424,50.7522,50.4784,50.4881,347556.0
2024-04-30 15:55:00,51.62,51.63,51.5,51.55,412719.0,50.4881,50.4979,50.3708,50.4197,412719.0
2024-05-01 09:30:00,51.69,51.95,51.66,51.9,92560.0,50.5566,50.8109,50.5273,50.762,92560.0
2024-05-01 09:35:00,51.88,51.98,51.66,51.7,73697.0,50.7424,50.8403,50.5273,50.5664,73697.0
2024-05-01 09:40:00,51.71,51.72,51.62,51.7,29604.0,50.5762,50.586,50.4881,50.5664,29604.0
2024-05-01 09:45:00,51.7,51.83,51.58,51.8,61739.0,50.5664,50.6935,50.449,50.6642,61739.0
2024-05-01 09:50:00,51.8,51.89,51.64,51.65,38896.0,50.6642,50.7522,50.5077,50.5175,38896.0
2024-05-01 09:55:00,51.65,51.77,51.62,51.77,50931.0,50.5175,50.6349,50.4881,50.6349,50931.0
2024-05-01 10:00:00,51.77,51.8,51.56,51.58,32936.0,50.6349,50.6642,50.4295,50.449,32936.0
2024-05-01 10:05:00,51.58,51.63,51.44,51.47,49990.0,50.449,50.4979,50.3121,50.3414,49990.0
2024-05-01 10:10:00,51.46,51.52,51.41,51.51,41446.0,50.3317,50.3903,50.2828,50.3806,41446.0
2024-05-01 10:15:00,51.51,51.56,51.39,51.4,36585.0,50.3806,50.4295,50.2632,50.273,36585.0
2024-05-01 10:20:00,51.42,51.52,51.35,51.5,81374.0,50.2925,50.3903,50.2241,50.3708,81374.0
2024-05-01 10:25:00,51.5,51.61,51.49,51.52,32157.0,50.3708,50.4784,50.361,50.3903,32157.0
2024-05-01 10:30:00,51.5,51.51,51.4,51.49,45547.0,50.3708,50.3806,50.273,50.361,45547.0
2024-05-01 10:35:00,51.49,51.51,51.34,51.34,34850.0,50.361,50.3806,50.2143,50.2143,34850.0
2024-05-01 10:40:00,51.35,51.39,51.26,51.35,56704.0,50.2241,50.2632,50.136,50.2241,56704.0
2024-05-01 10:45:00,51.35,51.45,51.33,51.36,31356.0,50.2241,50.3219,50.2045,50.2338,31356.0
2024-05-01 10:50:00,51.36,51.47,51.35,51.42,38193.0,50.2338,50.3414,50.2241,50.2925,38193.0
2024-05-01 10:55:00,51.42,51.45,51.38,51.44,22889.0,50.2925,50.3219,50.2534,50.3121,22889.0
2024-05-01 11:00:00,51.44,51.44,51.29,51.3,31846.0,50.3121,50.3121,50.1654,50.1752,31846.0
2024-05-01 11:05:00,51.31,51.38,51.27,51.29,22107.0,50.1849,50.2534,50.1458,50.1654,22107.0
2024-05-01 11:10:00,51.29,51.36,51.26,51.28,58714.0,50.1654,50.2338,50.136,50.1556,58714.0
2024-05-01 11:15:00,51.3,51.36,51.27,51.36,22997.0,50.1752,50.2338,50.1458,50.2338,22997.0
2024-05-01 11:20:00,51.36,51.39,51.33,51.36,23319.0,50.2338,50.2632,50.2045,50.2338,23319.0
2024-05-01 11:25:00,51.36,51.39,51.3,51.38,27958.0,50.2338,50.2632,50.1752,50.2534,27958.0
2024-05-01 11:30:00,51.38,51.39,51.3,51.3,16717.0,50.2534,50.2632,50.1752,50.1752,16717.0
2024-05-01 11:35:00,51.31,51.33,51.2,51.32,38335.0,50.1849,50.2045,50.0774,50.1947,38335.0
2024-05-01 11:40:00,51.32,51.4,51.31,51.39,18321.0,50.1947,50.273,50.1849,50.2632,18321.0
2024-05-01 11:45:00,51.4,51.52,51.37,51.39,41402.0,50.273,50.3903,50.2436,50.2632,41402.0
2024-05-01 11:50:00,51.39,51.39,51.26,51.36,39571.0,50.2632,50.2632,50.136,50.2338,39571.0
2024-05-01 11:55:00,51.36,51.39,51.33,51.38,25746.0,50.2338,50.2632,50.2045,50.2534,25746.0
2024-05-01 12:00:00,51.36,51.43,51.32,51.43,22452.0,50.2338,50.3023,50.1947,50.3023,22452.0
2024-05-01 12:05:00,51.43,51.47,51.39,51.41,16992.0,50.3023,50.3414,50.2632,50.2828,16992.0
2024-05-01 12:10:00,51.41,51.47,51.41,51.46,24473.0,50.2828,50.3414,50.2828,50.3317,24473.0
2024-05-01 12:15:00,51.45,51.5,51.41,51.45,16460.0,50.3219,50.3708,50.2828,50.3219,16460.0
2024-05-01 12:20:00,51.46,51.47,51.42,51.42,19846.0,50.3317,50.3414,50.2925,50.2925,19846.0
2024-05-01 12:25:00,51.44,51.55,51.43,51.52,15062.0,50.3121,50.4197,50.3023,50.3903,15062.0
2024-05-01 12:30:00,51.52,51.52,51.4,51.46,36831.0,50.3903,50.3903,50.273,50.3317,36831.0
2024-05-01 12:35:00,51.46,51.49,51.45,51.48,15023.0,50.3317,50.361,50.3219,50.3512,15023.0
2024-05-01 12:40:00,51.47,51.47,51.4,51.43,25307.0,50.3414,50.3414,50.273,50.3023,25307.0
2024-05-01 12:45:00,51.43,51.52,51.43,51.52,16670.0,50.3023,50.3903,50.3023,50.3903,16670.0
2024-05-01 12:50:00,51.51,51.54,51.49,51.51,18700.0,50.3806,50.4099,50.361,50.3806,18700.0
2024-05-01 12:55:00,51.52,51.52,51.47,51.51,22746.0,50.3903,50.3903,50.3414,50.3806,22746.0
2024-05-01 13:00:00,51.51,51.53,51.48,51.5,33632.0,50.3806,50.4001,50.3512,50.3708,33632.0
2024-05-01 13:05:00,51.5,51.52,51.39,51.48,37375.0,50.3708,50.3903,50.2632,50.3512,37375.0
2024-05-01 13:10:00,51.48,51.48,51.41,51.42,47310.0,50.3512,50.3512,50.2828,50.2925,47310.0
2024-05-01 13:15:00,51.43,51.43,51.37,51.43,47562.0,50.3023,50.3023,50.2436,50.3023,47562.0
2024-05-01 13:20:00,51.43,51.49,51.42,51.49,24800.0,50.3023,50.361,50.2925,50.361,24800.0
2024-05-01 13:25:00,51.49,51.55,51.47,51.53,27520.0,50.361,50.4197,50.3414,50.4001,27520.0
2024-05-01 13:30:00,51.53,51.62,51.53,51.6,53156.0,50.4001,50.4881,50.4001,50.4686,53156.0
2024-05-01 13:35:00,51.6,51.68,51.59,51.63,49405.0,50.4686,50.5468,50.4588,50.4979,49405.0
2024-05-01 13:40:00,51.63,51.65,51.6,51.62,33242.0,50.4979,50.5175,50.4686,50.4881,33242.0
2024-05-01 13:45:00,51.62,51.67,51.6,51.67,40841.0,50.4881,50.5371,50.4686,50.5371,40841.0
2024-05-01 13:50:00,51.67,51.68,51.62,51.67,25765.0,50.5371,50.5468,50.4881,50.5371,25765.0
2024-05-01 13:55:00,51.67,51.69,51.65,51.69,25844.0,50.5371,50.5566,50.5175,50.5566,25844.0
2024-05-01 14:00:00,51.68,51.82,51.66,51.8,42676.0,50.5468,50.6838,50.5273,50.6642,42676.0
2024-05-01 14:05:00,51.79,51.88,51.72,51.79,37551.0,50.6544,50.7424,50.586,50.6544,37551.0
2024-05-01 14:10:00,51.79,51.82,51.74,51.75,32152.0,50.6544,50.6838,50.6055,50.6153,32152.0
2024-05-01 14:15:00,51.73,51.78,51.69,51.76,39027.0,50.5957,50.6446,50.5566,50.6251,39027.0
2024-05-01 14:20:00,51.75,51.78,51.7,51.77,32827.0,50.6153,50.6446,50.5664,50.6349,32827.0
2024-05-01 14:25:00,51.77,51.87,51.76,51.87,29462.0,50.6349,50.7327,50.6251,50.7327,29462.0
2024-05-01 14:30:00,51.87,51.9,51.68,51.89,68457.0,50.7327,50.762,50.5468,50.7522,68457.0
2024-05-01 14:35:00,51.89,51.97,51.69,51.96,67134.0,50.7522,50.8305,50.5566,50.8207,67134.0
2024-05-01 14:40:00,51.95,52.23,51.91,52.23,57724.0,50.8109,51.0848,50.7718,51.0848,57724.0
2024-05-01 14:45:00,52.23,52.23,52.03,52.15,63086.0,51.0848,51.0848,50.8892,51.0065,63086.0
2024-05-01 14:50:00,52.15,52.26,52.15,52.25,99199.0,51.0065,51.1141,51.0065,51.1043,99199.0
2024-05-01 14:55:00,52.24,52.24,52.07,52.12,34524.0,51.0946,51.0946,50.9283,50.9772,34524.0
2024-05-01 15:00:00,52.12,52.24,52.12,52.14,143840.0,50.9772,51.0946,50.9772,50.9967,143840.0
2024-05-01 15:05:00,52.14,52.28,52.05,52.22,140358.0,50.9967,51.1337,50.9087,51.075,140358.0
2024-05-01 15:10:00,52.23,52.35,52.22,52.3,104939.0,51.0848,51.2021,51.075,51.1532,104939.0
2024-05-01 15:15:00,52.31,52.43,52.29,52.39,205835.0,51.163,51.2804,51.1435,51.2413,205835.0
2024-05-01 15:20:00,52.39,52.49,52.3,52.45,159465.0,51.2413,51.3391,51.1532,51.2999,159465.0
2024-05-01 15:25:00,52.44,52.45,52.14,52.15,129418.0,51.2902,51.2999,50.9967,51.0065,129418.0
2024-05-01 15:30:00,52.15,52.17,52.03,52.12,252973.0,51.0065,51.0261,50.8892,50.9772,252973.0
2024-05-01 15:35:00,52.12,52.12,51.82,51.87,232203.0,50.9772,50.9772,50.6838,50.7327,232203.0
2024-05-01 15:40:00,51.85,51.87,51.66,51.73,182841.0,50.7131,50.7327,50.5273,50.5957,182841.0
2024-05-01 15:45:00,51.73,51.78,51.57,51.62,206880.0,50.5957,50.6446,50.4392,50.4881,206880.0
2024-05-01 15:50:00,51.61,51.62,51.18,51.2,352167.0,50.4784,50.4881,50.0578,50.0774,352167.0
2024-05-01 15:55:00,51.21,51.23,51.04,51.06,683468.0,50.0871,50.1067,49.9209,49.9404,683468.0
2024-05-02 09:30:00,49.32,50.54,48.52,50.21,648436.0,48.2386,49.4318,47.4561,49.1091,648436.0
2024-05-02 09:35:00,50.21,50.8,50.19,50.63,338849.0,49.1091,49.6861,49.0895,49.5199,338849.0
2024-05-02 09:40:00,50.65,50.87,49.97,50.09,248495.0,49.5394,49.7546,48.8743,48.9917,248495.0
2024-05-02 09:45:00,50.09,50.1,49.81,49.93,195537.0,48.9917,49.0015,48.7178,48.8352,195537.0
2024-05-02 09:50:00,49.94,50.18,49.86,49.96,105638.0,48.845,49.0797,48.7667,48.8645,105638.0
2024-05-02 09:55:00,49.98,50.03,49.76,49.82,142987.0,48.8841,48.933,48.6689,48.7276,142987.0
2024-05-02 10:00:00,49.84,49.91,49.4,49.91,230524.0,48.7472,48.8156,48.3168,48.8156,230524.0
2024-05-02 10:05:00,49.91,49.92,49.47,49.54,120916.0,48.8156,48.8254,48.3853,48.4538,120916.0
2024-05-02 10:10:00,49.55,49.83,49.46,49.73,126646.0,48.4635,48.7374,48.3755,48.6396,126646.0
2024-05-02 10:15:00,49.76,50.14,49.73,49.93,87961.0,48.6689,49.0406,48.6396,48.8352,87961.0
2024-05-02 10:20:00,49.93,50.15,49.92,50.08,153532.0,48.8352,49.0504,48.8254,48.9819,153532.0
2024-05-02 10:25:00,50.08,50.1,49.62,49.67,119838.0,48.9819,49.0015,48.532,48.5809,119838.0
2024-05-02 10:30:00,49.66,49.87,49.55,49.69,116935.0,48.5711,48.7765,48.4635,48.6005,116935.0
2024-05-02 10:35:00,49.69,49.85,49.57,49.62,143854.0,48.6005,48.757,48.4831,48.532,143854.0
2024-05-02 10:40:00,49.61,49.82,49.38,49.46,158279.0,48.5222,48.7276,48.2973,48.3755,158279.0
2024-05-02 10:45:00,49.47,49.5,49.16,49.34,221923.0,48.3853,48.4146,48.0821,48.2581,221923.0
2024-05-02 10:50:00,49.34,49.41,49.17,49.4,137830.0,48.2581,48.3266,48.0919,48.3168,137830.0
2024-05-02 10:55:00,49.4,49.51,49.29,49.3,111858.0,48.3168,48.4244,48.2092,48.219,111858.0
2024-05-02 11:00:00,49.3,49.49,49.21,49.43,105493.0,48.219,48.4049,48.131,48.3462,105493.0
2024-05-02 11:05:00,49.44,49.52,49.33,49.39,102817.0,48.3559,48.4342,48.2484,48.307,102817.0
2024-05-02 11:10:00,49.38,49.56,49.37,49.54,75588.0,48.2973,48.4733,48.2875,48.4538,75588.0
2024-05-02 11:15:00,49.54,49.56,49.45,49.51,69978.0,48.4538,48.4733,48.3657,48.4244,69978.0
2024-05-02 11:20:00,49.5,49.54,49.29,49.37,72205.0,48.4146,48.4538,48.2092,48.2875,72205.0
2024-05-02 11:25:00,49.38,49.46,49.2,49.37,69342.0,48.2973,48.3755,48.1212,48.2875,69342.0
2024-05-02 11:30:00,49.37,49.42,49.25,49.34,75804.0,48.2875,48.3364,48.1701,48.2581,75804.0
2024-05-02 11:35:00,49.34,49.53,49.34,49.48,61013.0,48.2581,48.444,48.2581,48.3951,61013.0
2024-05-02 11:40:00,49.48,49.53,49.42,49.47,46605.0,48.3951,48.444,48.3364,48.3853,46605.0
2024-05-02 11:45:00,49.48,49.56,49.45,49.53,48904.0,48.3951,48.4733,48.3657,48.444,48904.0
2024-05-02 11:50:00,49.53,49.63,49.45,49.63,73649.0,48.444,48.5418,48.3657,48.5418,73649.0
2024-05-02 11:55:00,49.64,49.64,49.5,49.57,45843.0,48.5516,48.5516,48.4146,48.4831,45843.0
2024-05-02 12:00:00,49.56,49.57,49.45,49.48,48335.0,48.4733,48.4831,48.3657,48.3951,48335.0
2024-05-02 12:05:00,49.47,49.49,49.38,49.47,44314.0,48.3853,48.4049,48.2973,48.3853,44314.0
2024-05-02 12:10:00,49.47,49.62,49.43,49.56,61575.0,48.3853,48.532,48.3462,48.4733,61575.0
2024-05-02 12:15:00,49.55,49.71,49.52,49.71,49771.0,48.4635,48.62,48.4342,48.62,49771.0
2024-05-02 12:20:00,49.71,49.74,49.64,49.7,58560.0,48.62,48.6494,48.5516,48.6102,58560.0
2024-05-02 12:25:00,49.71,49.72,49.53,49.58,287117.0,48.62,48.6298,48.444,48.4929,287117.0
2024-05-02 12:30:00,49.59,49.64,49.4,49.5,70999.0,48.5027,48.5516,48.3168,48.4146,70999.0
2024-05-02 12:35:00,49.5,49.57,49.44,49.56,61056.0,48.4146,48.4831,48.3559,48.4733,61056.0
2024-05-02 12:40:00,49.57,49.6,49.51,49.57,31914.0,48.4831,48.5124,48.4244,48.4831,31914.0
2024-05-02 12:45:00,49.56,49.76,49.55,49.76,66187.0,48.4733,48.6689,48.4635,48.6689,66187.0
2024-05-02 12:50:00,49.76,49.8,49.71,49.74,47080.0,48.6689,48.7081,48.62,48.6494,47080.0
2024-05-02 12:55:00,49.74,49.75,49.69,49.75,27053.0,48.6494,48.6592,48.6005,48.6592,27053.0
2024-05-02 13:00:00,49.75,49.76,49.66,49.67,34684.0,48.6592,48.6689,48.5711,48.5809,34684.0
2024-05-02 13:05:00,49.69,49.7,49.49,49.5,49994.0,48.6005,48.6102,48.4049,48.4146,49994.0
2024-05-02 13:10:00,49.5,49.57,49.47,49.53,42742.0,48.4146,48.4831,48.3853,48.444,42742.0
2024-05-02 13:15:00,49.54,49.54,49.43,49.44,52068.0,48.4538,48.4538,48.3462,48.3559,52068.0
2024-05-02 13:20:00,49.44,49.52,49.42,49.46,36676.0,48.3559,48.4342,48.3364,48.3755,36676.0
2024-05-02 13:25:00,49.46,49.49,49.43,49.46,46504.0,48.3755,48.4049,48.3462,48.3755,46504.0
2024-05-02 13:30:00,49.48,49.53,49.42,49.53,58759.0,48.3951,48.444,48.3364,48.444,58759.0
2024-05-02 13:35:00,49.53,49.63,49.51,49.61,69794.0,48.444,48.5418,48.4244,48.5222,69794.0
2024-05-02 13:40:00,49.63,49.67,49.55,49.6,51117.0,48.5418,48.5809,48.4635,48.5124,51117.0
2024-05-02 13:45:00,49.59,49.68,49.59,49.64,50850.0,48.5027,48.5907,48.5027,48.5516,50850.0
2024-05-02 13:50:00,49.63,49.64,49.58,49.58,28891.0,48.5418,48.5516,48.4929,48.4929,28891.0
2024-05-02 13:55:00,49.58,49.69,49.57,49.63,47716.0,48.4929,48.6005,48.4831,48.5418,47716.0
2024-05-02 14:00:00,49.63,49.63,49.49,49.51,44447.0,48.5418,48.5418,48.4049,48.4244,44447.0
2024-05-02 14:05:00,49.51,49.59,49.49,49.53,37024.0,48.4244,48.5027,48.4049,48.444,37024.0
2024-05-02 14:10:00,49.53,49.55,49.42,49.48,52304.0,48.444,48.4635,48.3364,48.3951,52304.0
2024-05-02 14:15:00,49.48,49.57,49.46,49.54,41984.0,48.3951,48.4831,48.3755,48.4538,41984.0
2024-05-02 14:20:00,49.54,49.54,49.45,49.47,59874.0,48.4538,48.4538,48.3657,48.3853,59874.0
2024-05-02 14:25:00,49.47,49.57,49.47,49.55,45905.0,48.3853,48.4831,48.3853,48.4635,45905.0
2024-05-02 14:30:00,49.55,49.72,49.52,49.7,58243.0,48.4635,48.6298,48.4342,48.6102,58243.0
2024-05-02 14:35:00,49.71,49.72,49.62,49.64,37275.0,48.62,48.6298,48.532,48.5516,37275.0
2024-05-02 14:40:00,49.63,49.68,49.61,49.62,33141.0,48.5418,48.5907,48.5222,48.532,33141.0
2024-05-02 14:45:00,49.62,49.63,49.56,49.59,37852.0,48.532,48.5418,48.4733,48.5027,37852.0
2024-05-02 14:50:00,49.59,49.66,49.56,49.61,49920.0,48.5027,48.5711,48.4733,48.5222,49920.0
2024-05-02 14:55:00,49.6,49.65,49.57,49.57,41653.0,48.5124,48.5613,48.4831,48.4831,41653.0
2024-05-02 15:00:00,49.57,49.58,49.5,49.55,37826.0,48.4831,48.4929,48.4146,48.4635,37826.0
2024-05-02 15:05:00,49.55,49.69,49.54,49.68,51169.0,48.4635,48.6005,48.4538,48.5907,51169.0
2024-05-02 15:10:00,49.68,49.72,49.6,49.63,60149.0,48.5907,48.6298,48.5124,48.5418,60149.0
2024-05-02 15:15:00,49.63,49.68,49.62,49.66,57425.0,48.5418,48.5907,48.532,48.5711,57425.0
2024-05-02 15:20:00,49.66,49.68,49.61,49.66,60646.0,48.5711,48.5907,48.5222,48.5711,60646.0
2024-05-02 15:25:00,49.66,49.73,49.63,49.72,53332.0,48.5711,48.6396,48.5418,48.6298,53332.0
2024-05-02 15:30:00,49.72,49.72,49.52,49.58,101891.0,48.6298,48.6298,48.4342,48.4929,101891.0
2024-05-02 15:35:00,49.58,49.58,49.42,49.44,89679.0,48.4929,48.4929,48.3364,48.3559,89679.0
2024-05-02 15:40:00,49.44,49.45,49.27,49.33,121388.0,48.3559,48.3657,48.1897,48.2484,121388.0
2024-05-02 15:45:00,49.32,49.35,49.27,49.32,151772.0,48.2386,48.2679,48.1897,48.2386,151772.0
2024-05-02 15:50:00,49.32,49.34,49.22,49.28,303929.0,48.2386,48.2581,48.1408,48.1995,303929.0
2024-05-02 15:55:00,49.28,49.44,49.28,49.4,511940.0,48.1995,48.3559,48.1995,48.3168,511940.0
2024-05-03 09:30:00,49.6,50.11,49.42,50.0,204206.0,48.5124,49.0113,48.3364,48.9037,204206.0
2024-05-03 09:35:00,50.0,50.06,49.73,49.85,79649.0,48.9037,48.9624,48.6396,48.757,79649.0
2024-05-03 09:40:00,49.84,50.17,49.83,49.98,111779.0,48.7472,49.0699,48.7374,48.8841,111779.0
2024-05-03 09:45:00,49.98,50.08,49.83,49.95,81039.0,48.8841,48.9819,48.7374,48.8548,81039.0
2024-05-03 09:50:00,49.98,50.17,49.91,50.15,55789.0,48.8841,49.0699,48.8156,49.0504,55789.0
2024-05-03 09:55:00,50.16,50.21,50.08,50.14,53437.0,49.0602,49.1091,48.9819,49.0406,53437.0
2024-05-03 10:00:00,50.16,50.26,49.92,49.93,75666.0,49.0602,49.158,48.8254,48.8352,75666.0
2024-05-03 10:05:00,49.94,50.08,49.77,49.83,70513.0,48.845,48.9819,48.6787,48.7374,70513.0
2024-05-03 10:10:00,49.82,49.94,49.79,49.85,47137.0,48.7276,48.845,48.6983,48.757,47137.0
2024-05-03 10:15:00,49.88,49.91,49.73,49.75,74896.0,48.7863,48.8156,48.6396,48.6592,74896.0
2024-05-03 10:20:00,49.76,49.77,49.65,49.75,69915.0,48.6689,48.6787,48.5613,48.6592,69915.0
2024-05-03 10:25:00,49.75,49.76,49.6,49.7,78804.0,48.6592,48.6689,48.5124,48.6102,78804.0
2024-05-03 10:30:00,49.7,49.89,49.7,49.74,54905.0,48.6102,48.7961,48.6102,48.6494,54905.0
2024-05-03 10:35:00,49.73,49.87,49.69,49.78,47979.0,48.6396,48.7765,48.6005,48.6885,47979.0
2024-05-03 10:40:00,49.78,49.86,49.7,49.75,55876.0,48.6885,48.7667,48.6102,48.6592,55876.0
2024-05-03 10:45:00,49.75,49.87,49.75,49.85,40352.0,48.6592,48.7765,48.6592,48.757,40352.0
2024-05-03 10:50:00,49.86,49.86,49.7,49.73,33247.0,48.7667,48.7667,48.6102,48.6396,33247.0
2024-05-03 10:55:00,49.73,49.79,49.67,49.68,78566.0,48.6396,48.6983,48.5809,48.5907,78566.0
2024-05-03 11:00:00,49.69,49.84,49.64,49.82,53646.0,48.6005,48.7472,48.5516,48.7276,53646.0
2024-05-03 11:05:00,49.83,49.93,49.77,49.78,48228.0,48.7374,48.8352,48.6787,48.6885,48228.0
2024-05-03 11:10:00,49.79,49.9,49.76,49.86,36567.0,48.6983,48.8059,48.6689,48.7667,36567.0
2024-05-03 11:15:00,49.87,49.93,49.81,49.85,47243.0,48.7765,48.8352,48.7178,48.757,47243.0
2024-05-03 11:20:00,49.86,49.86,49.79,49.8,40905.0,48.7667,48.7667,48.6983,48.7081,40905.0
2024-05-03 11:25:00,49.8,49.84,49.77,49.79,31936.0,48.7081,48.7472,48.6787,48.6983,31936.0
2024-05-03 11:30:00,49.79,49.83,49.73,49.74,46841.0,48.6983,48.7374,48.6396,48.6494,46841.0
2024-05-03 11:35:00,49.75,49.82,49.72,49.74,40427.0,48.6592,48.7276,48.6298,48.6494,40427.0
2024-05-03 11:40:00,49.75,49.79,49.66,49.67,70226.0,48.6592,48.6983,48.5711,48.5809,70226.0
2024-05-03 11:45:00,49.67,49.71,49.61,49.62,31183.0,48.5809,48.62,48.5222,48.532,31183.0
2024-05-03 11:50:00,49.61,49.69,49.61,49.69,32266.0,48.5222,48.6005,48.5222,48.6005,32266.0
2024-05-03 11:55:00,49.69,49.71,49.59,49.59,30269.0,48.6005,48.62,48.5027,48.5027,30269.0
2024-05-03 12:00:00,49.6,49.67,49.58,49.63,35777.0,48.5124,48.5809,48.4929,48.5418,35777.0
2024-05-03 12:05:00,49.63,49.74,49.62,49.68,43176.0,48.5418,48.6494,48.532,48.5907,43176.0
2024-05-03 12:10:00,49.67,49.77,49.67,49.73,44743.0,48.5809,48.6787,48.5809,48.6396,44743.0
2024-05-03 12:15:00,49.73,49.74,49.58,49.64,102849.0,48.6396,48.6494,48.4929,48.5516,102849.0
2024-05-03 12:20:00,49.65,49.69,49.63,49.66,178204.0,48.5613,48.6005,48.5418,48.5711,178204.0
2024-05-03 12:25:00,49.67,49.72,49.65,49.66,38876.0,48.5809,48.6298,48.5613,48.5711,38876.0
2024-05-03 12:30:00,49.66,49.7,49.61,49.64,91390.0,48.5711,48.6102,48.5222,48.5516,91390.0
2024-05-03 12:35:00,49.63,49.65,49.58,49.6,38804.0,48.5418,48.5613,48.4929,48.5124,38804.0
2024-05-03 12:40:00,49.6,49.61,49.48,49.53,64552.0,48.5124,48.5222,48.3951,48.444,64552.0
2024-05-03 12:45:00,49.53,49.6,49.43,49.46,47409.0,48.444,48.5124,48.3462,48.3755,47409.0
2024-05-03 12:50:00,49.46,49.5,49.37,49.39,51521.0,48.3755,48.4146,48.2875,48.307,51521.0
2024-05-03 12:55:00,49.39,49.48,49.38,49.47,50858.0,48.307,48.3951,48.2973,48.3853,50858.0
2024-05-03 13:00:00,49.47,49.64,49.46,49.64,111443.0,48.3853,48.5516,48.3755,48.5516,111443.0
2024-05-03 13:05:00,49.64,49.68,49.57,49.61,57881.0,48.5516,48.5907,48.4831,48.5222,57881.0
2024-05-03 13:10:00,49.61,49.72,49.6,49.7,47042.0,48.5222,48.6298,48.5124,48.6102,47042.0
2024-05-03 13:15:00,49.7,49.77,49.69,49.73,68397.0,48.6102,48.6787,48.6005,48.6396,68397.0
2024-05-03 13:20:00,49.73,49.95,49.7,49.92,67701.0,48.6396,48.8548,48.6102,48.8254,67701.0
2024-05-03 13:25:00,49.92,49.93,49.85,49.86,41504.0,48.8254,48.8352,48.757,48.7667,41504.0
2024-05-03 13:30:00,49.87,49.91,49.82,49.87,48520.0,48.7765,48.8156,48.7276,48.7765,48520.0
2024-05-03 13:35:00,49.87,49.9,49.82,49.86,48195.0,48.7765,48.8059,48.7276,48.7667,48195.0
2024-05-03 13:40:00,49.86,49.9,49.81,49.83,83512.0,48.7667,48.8059,48.7178,48.7374,83512.0
2024-05-03 13:45:00,49.84,49.9,49.81,49.81,47745.0,48.7472,48.8059,48.7178,48.7178,47745.0
2024-05-03 13:50:00,49.82,49.87,49.79,49.82,54694.0,48.7276,48.7765,48.6983,48.7276,54694.0
2024-05-03 13:55:00,49.83,49.83,49.75,49.78,43780.0,48.7374,48.7374,48.6592,48.6885,43780.0
2024-05-03 14:00:00,49.78,49.8,49.71,49.71,29838.0,48.6885,48.7081,48.62,48.62,29838.0
2024-05-03 14:05:00,49.72,49.76,49.64,49.69,66217.0,48.6298,48.6689,48.5516,48.6005,66217.0
2024-05-03 14:10:00,49.69,49.7,49.59,49.64,67540.0,48.6005,48.6102,48.5027,48.5516,67540.0
2024-05-03 14:15:00,49.64,49.65,49.56,49.6,72492.0,48.5516,48.5613,48.4733,48.5124,72492.0
2024-05-03 14:20:00,49.61,49.67,49.6,49.66,38780.0,48.5222,48.5809,48.5124,48.5711,38780.0
2024-05-03 14:25:00,49.67,49.71,49.63,49.69,52050.0,48.5809,48.62,48.5418,48.6005,52050.0
2024-05-03 14:30:00,49.7,49.71,49.62,49.64,41487.0,48.6102,48.62,48.532,48.5516,41487.0
2024-05-03 14:35:00,49.63,49.65,49.59,49.59,43614.0,48.5418,48.5613,48.5027,48.5027,43614.0
2024-05-03 14:40:00,49.59,49.6,49.54,49.57,41034.0,48.5027,48.5124,48.4538,48.4831,41034.0
2024-05-03 14:45:00,49.56,49.59,49.52,49.59,38917.0,48.4733,48.5027,48.4342,48.5027,38917.0
2024-05-03 14:50:00,49.58,49.62,49.55,49.58,41453.0,48.4929,48.532,48.4635,48.4929,41453.0
2024-05-03 14:55:00,49.57,49.63,49.53,49.58,38312.0,48.4831,48.5418,48.444,48.4929,38312.0
2024-05-03 15:00:00,49.59,49.62,49.56,49.61,45980.0,48.5027,48.532,48.4733,48.5222,45980.0
2024-05-03 15:05:00,49.61,49.72,49.58,49.7,48412.0,48.5222,48.6298,48.4929,48.6102,48412.0
2024-05-03 15:10:00,49.71,49.78,49.7,49.78,43167.0,48.62,48.6885,48.6102,48.6885,43167.0
2024-05-03 15:15:00,49.77,49.81,49.74,49.79,52797.0,48.6787,48.7178,48.6494,48.6983,52797.0
2024-05-03 15:20:00,49.79,49.79,49.71,49.72,43030.0,48.6983,48.6983,48.62,48.6298,43030.0
2024-05-03 15:25:00,49.72,49.73,49.67,49.68,41885.0,48.6298,48.6396,48.5809,48.5907,41885.0
2024-05-03 15:30:00,49.67,49.73,49.67,49.7,50940.0,48.5809,48.6396,48.5809,48.6102,50940.0
2024-05-03 15:35:00,49.7,49.77,49.7,49.75,53938.0,48.6102,48.6787,48.6102,48.6592,53938.0
2024-05-03 15:40:00,49.76,49.79,49.73,49.77,67261.0,48.6689,48.6983,48.6396,48.6787,67261.0
2024-05-03 15:45:00,49.77,49.79,49.58,49.59,118911.0,48.6787,48.6983,48.4929,48.5027,118911.0
2024-05-03 15:50:00,49.58,49.65,49.56,49.61,204943.0,48.4929,48.5613,48.4733,48.5222,204943.0
2024-05-03 15:55:00,49.61,49.74,49.61,49.65,390409.0,48.5222,48.6494,48.5222,48.5613,390409.0
2024-05-06 09:30:00,49.87,50.16,49.81,49.83,125226.0,48.7765,49.0602,48.7178,48.7374,125226.0
2024-05-06 09:35:00,49.83,49.87,49.58,49.67,37859.0,48.7374,48.7765,48.4929,48.5809,37859.0
2024-05-06 09:40:00,49.7,49.7,49.41,49.46,65220.0,48.6102,48.6102,48.3266,48.3755,65220.0
2024-05-06 09:45:00,49.45,49.48,49.33,49.47,35481.0,48.3657,48.3951,48.2484,48.3853,35481.0
2024-05-06 09:50:00,49.47,49.47,49.39,49.44,36221.0,48.3853,48.3853,48.307,48.3559,36221.0
2024-05-06 09:55:00,49.45,49.51,49.41,49.43,37824.0,48.3657,48.4244,48.3266,48.3462,37824.0
2024-05-06 10:00:00,49.42,49.56,49.36,49.55,43501.0,48.3364,48.4733,48.2777,48.4635,43501.0
2024-05-06 10:05:00,49.55,49.71,49.54,49.67,35015.0,48.4635,48.62,48.4538,48.5809,35015.0
2024-05-06 10:10:00,49.66,49.68,49.59,49.64,38351.0,48.5711,48.5907,48.5027,48.5516,38351.0
2024-05-06 10:15:00,49.64,49.76,49.62,49.64,49100.0,48.5516,48.6689,48.532,48.5516,49100.0
2024-05-06 10:20:00,49.66,49.73,49.61,49.72,42914.0,48.5711,48.6396,48.5222,48.6298,42914.0
2024-05-06 10:25:00,49.73,49.75,49.68,49.68,33978.0,48.6396,48.6592,48.5907,48.5907,33978.0
2024-05-06 10:30:00,49.69,49.76,49.69,49.69,27292.0,48.6005,48.6689,48.6005,48.6005,27292.0
2024-05-06 10:35:00,49.7,49.7,49.59,49.6,28837.0,48.6102,48.6102,48.5027,48.5124,28837.0
2024-05-06 10:40:00,49.6,49.71,49.59,49.62,53515.0,48.5124,48.62,48.5027,48.532,53515.0
2024-05-06 10:45:00,49.63,49.64,49.59,49.62,28623.0,48.5418,48.5516,48.5027,48.532,28623.0
2024-05-06 10:50:00,49.63,49.64,49.5,49.51,29739.0,48.5418,48.5516,48.4146,48.4244,29739.0
2024-05-06 10:55:00,49.52,49.52,49.45,49.48,41720.0,48.4342,48.4342,48.3657,48.3951,41720.0
2024-05-06 11:00:00,49.48,49.53,49.47,49.5,37162.0,48.3951,48.444,48.3853,48.4146,37162.0
2024-05-06 11:05:00,49.49,49.54,49.49,49.54,32128.0,48.4049,48.4538,48.4049,48.4538,32128.0
2024-05-06 11:10:00,49.55,49.59,49.52,49.57,47510.0,48.4635,48.5027,48.4342,48.4831,47510.0
2024-05-06 11:15:00,49.56,49.64,49.55,49.6,18849.0,48.4733,48.5516,48.4635,48.5124,18849.0
2024-05-06 11:20:00,49.61,49.62,49.56,49.6,53550.0,48.5222,48.532,48.4733,48.5124,53550.0
2024-05-06 11:25:00,49.59,49.63,49.53,49.59,27840.0,48.5027,48.5418,48.444,48.5027,27840.0
2024-05-06 11:30:00,49.59,49.64,49.58,49.59,29779.0,48.5027,48.5516,48.4929,48.5027,29779.0
2024-05-06 11:35:00,49.59,49.64,49.58,49.63,22166.0,48.5027,48.5516,48.4929,48.5418,22166.0
2024-05-06 11:40:00,49.62,49.65,49.6,49.64,20271.0,48.532,48.5613,48.5124,48.5516,20271.0
2024-05-06 11:45:00,49.65,49.66,49.59,49.59,17165.0,48.5613,48.5711,48.5027,48.5027,17165.0
2024-05-06 11:50:00,49.59,49.66,49.58,49.66,27771.0,48.5027,48.5711,48.4929,48.5711,27771.0
2024-05-06 11:55:00,49.65,49.71,49.6,49.61,32038.0,48.5613,48.62,48.5124,48.5222,32038.0
2024-05-06 12:00:00,49.62,49.62,49.57,49.61,17698.0,48.532,48.532,48.4831,48.5222,17698.0
2024-05-06 12:05:00,49.61,49.69,49.49,49.5,95682.0,48.5222,48.6005,48.4049,48.4146,95682.0
2024-05-06 12:10:00,49.5,49.55,49.45,49.49,55712.0,48.4146,48.4635,48.3657,48.4049,55712.0
2024-05-06 12:15:00,49.48,49.58,49.46,49.5,47184.0,48.3951,48.4929,48.3755,48.4146,47184.0
2024-05-06 12:20:00,49.51,49.54,49.47,49.5,31945.0,48.4244,48.4538,48.3853,48.4146,31945.0
2024-05-06 12:25:00,49.5,49.56,49.49,49.54,21110.0,48.4146,48.4733,48.4049,48.4538,21110.0
2024-05-06 12:30:00,49.54,49.55,49.5,49.53,28767.0,48.4538,48.4635,48.4146,48.444,28767.0
2024-05-06 12:35:00,49.54,49.55,49.45,49.48,27291.0,48.4538,48.4635,48.3657,48.3951,27291.0
2024-05-06 12:40:00,49.48,49.5,49.4,49.41,37250.0,48.3951,48.4146,48.3168,48.3266,37250.0
2024-05-06 12:45:00,49.41,49.44,49.37,49.4,38063.0,48.3266,48.3559,48.2875,48.3168,38063.0
2024-05-06 12:50:00,49.39,49.42,49.34,49.41,52851.0,48.307,48.3364,48.2581,48.3266,52851.0
2024-05-06 12:55:00,49.41,49.51,49.41,49.5,47851.0,48.3266,48.4244,48.3266,48.4146,47851.0
2024-05-06 13:00:00,49.5,49.59,49.47,49.52,63470.0,48.4146,48.5027,48.3853,48.4342,63470.0
2024-05-06 13:05:00,49.52,49.53,49.49,49.52,28555.0,48.4342,48.444,48.4049,48.4342,28555.0
2024-05-06 13:10:00,49.52,49.52,49.45,49.48,25578.0,48.4342,48.4342,48.3657,48.3951,25578.0
2024-05-06 13:15:00,49.49,49.52,49.46,49.5,26430.0,48.4049,48.4342,48.3755,48.4146,26430.0
2024-05-06 13:20:00,49.5,49.54,49.49,49.53,23561.0,48.4146,48.4538,48.4049,48.444,23561.0
2024-05-06 13:25:00,49.54,49.55,49.49,49.5,33949.0,48.4538,48.4635,48.4049,48.4146,33949.0
2024-05-06 13:30:00,49.5,49.55,49.5,49.54,25913.0,48.4146,48.4635,48.4146,48.4538,25913.0
2024-05-06 13:35:00,49.53,49.54,49.48,49.5,30767.0,48.444,48.4538,48.3951,48.4146,30767.0
2024-05-06 13:40:00,49.49,49.53,49.46,49.53,23413.0,48.4049,48.444,48.3755,48.444,23413.0
2024-05-06 13:45:00,49.53,49.57,49.5,49.51,35577.0,48.444,48.4831,48.4146,48.4244,35577.0
2024-05-06 13:50:00,49.51,49.52,49.45,49.51,49959.0,48.4244,48.4342,48.3657,48.4244,49959.0
2024-05-06 13:55:00,49.51,49.51,49.44,49.45,28305.0,48.4244,48.4244,48.3559,48.3657,28305.0
2024-05-06 14:00:00,49.44,49.5,49.43,49.5,29535.0,48.3559,48.4146,48.3462,48.4146,29535.0
2024-05-06 14:05:00,49.5,49.54,49.46,49.53,29189.0,48.4146,48.4538,48.3755,48.444,29189.0
2024-05-06 14:10:00,49.53,49.59,49.52,49.57,29265.0,48.444,48.5027,48.4342,48.4831,29265.0
2024-05-06 14:15:00,49.58,49.62,49.56,49.62,21538.0,48.4929,48.532,48.4733,48.532,21538.0
2024-05-06 14:20:00,49.62,49.63,49.58,49.6,32278.0,48.532,48.5418,48.4929,48.5124,32278.0
2024-05-06 14:25:00,49.61,49.64,49.59,49.62,28298.0,48.5222,48.5516,48.5027,48.532,28298.0
2024-05-06 14:30:00,49.62,49.64,49.59,49.62,32470.0,48.532,48.5516,48.5027,48.532,32470.0
2024-05-06 14:35:00,49.62,49.62,49.56,49.57,24876.0,48.532,48.532,48.4733,48.4831,24876.0
2024-05-06 14:40:00,49.58,49.59,49.53,49.58,37106.0,48.4929,48.5027,48.444,48.4929,37106.0
2024-05-06 14:45:00,49.57,49.59,49.54,49.59,28528.0,48.4831,48.5027,48.4538,48.5027,28528.0
2024-05-06 14:50:00,49.59,49.59,49.55,49.55,23071.0,48.5027,48.5027,48.4635,48.4635,23071.0
2024-05-06 14:55:00,49.55,49.56,49.51,49.52,27313.0,48.4635,48.4733,48.4244,48.4342,27313.0
2024-05-06 15:00:00,49.52,49.52,49.44,49.48,46222.0,48.4342,48.4342,48.3559,48.3951,46222.0
2024-05-06 15:05:00,49.48,49.53,49.47,49.51,32273.0,48.3951,48.444,48.3853,48.4244,32273.0
2024-05-06 15:10:00,49.51,49.51,49.45,49.46,39102.0,48.4244,48.4244,48.3657,48.3755,39102.0
2024-05-06 15:15:00,49.46,49.46,49.38,49.4,48827.0,48.3755,48.3755,48.2973,48.3168,48827.0
2024-05-06 15:20:00,49.39,49.46,49.37,49.45,43830.0,48.307,48.3755,48.2875,48.3657,43830.0
2024-05-06 15:25:00,49.45,49.47,49.42,49.43,42900.0,48.3657,48.3853,48.3364,48.3462,42900.0
2024-05-06 15:30:00,49.43,49.45,49.34,49.36,152114.0,48.3462,48.3657,48.2581,48.2777,152114.0
2024-05-06 15:35:00,49.36,49.37,49.29,49.32,98331.0,48.2777,48.2875,48.2092,48.2386,98331.0
2024-05-06 15:40:00,49.32,49.34,49.25,49.27,147010.0,48.2386,48.2581,48.1701,48.1897,147010.0
2024-05-06 15:45:00,49.25,49.39,49.24,49.37,89332.0,48.1701,48.307,48.1603,48.2875,89332.0
2024-05-06 15:50:00,49.39,49.43,49.32,49.36,217441.0,48.307,48.3462,48.2386,48.2777,217441.0
2024-05-06 15:55:00,49.36,49.4,49.35,49.37,403047.0,48.2777,48.3168,48.2679,48.2875,403047.0
2024-05-07 09:30:00,49.59,49.9,49.55,49.77,130214.0,48.5027,48.8059,48.4635,48.6787,130214.0
2024-05-07 09:35:00,49.81,49.99,49.81,49.95,30277.0,48.7178,48.8939,48.7178,48.8548,30277.0
2024-05-07 09:40:00,49.96,50.17,49.96,50.05,50312.0,48.8645,49.0699,48.8645,48.9526,50312.0
2024-05-07 09:45:00,50.06,50.1,49.98,50.03,45889.0,48.9624,49.0015,48.8841,48.933,45889.0
2024-05-07 09:50:00,50.04,50.08,49.98,50.02,46244.0,48.9428,48.9819,48.8841,48.9232,46244.0
2024-05-07 09:55:00,50.01,50.03,49.92,49.95,59181.0,48.9134,48.933,48.8254,48.8548,59181.0
2024-05-07 10:00:00,49.95,50.02,49.91,49.96,70134.0,48.8548,48.9232,48.8156,48.8645,70134.0
2024-05-07 10:05:00,49.97,50.15,49.96,50.08,77700.0,48.8743,49.0504,48.8645,48.9819,77700.0
2024-05-07 10:10:00,50.07,50.14,50.02,50.08,41183.0,48.9721,49.0406,48.9232,48.9819,41183.0
2024-05-07 10:15:00,50.08,50.17,50.07,50.16,29665.0,48.9819,49.0699,48.9721,49.0602,29665.0
2024-05-07 10:20:00,50.16,50.24,50.16,50.18,59534.0,49.0602,49.1384,49.0602,49.0797,59534.0
2024-05-07 10:25:00,50.19,50.22,50.17,50.19,30961.0,49.0895,49.1188,49.0699,49.0895,30961.0
2024-05-07 10:30:00,50.19,50.27,50.12,50.14,48791.0,49.0895,49.1677,49.021,49.0406,48791.0
2024-05-07 10:35:00,50.13,50.18,50.11,50.14,22316.0,49.0308,49.0797,49.0113,49.0406,22316.0
2024-05-07 10:40:00,50.14,50.14,50.09,50.11,26812.0,49.0406,49.0406,48.9917,49.0113,26812.0
2024-05-07 10:45:00,50.11,50.12,50.07,50.09,39742.0,49.0113,49.021,48.9721,48.9917,39742.0
2024-05-07 10:50:00,50.09,50.09,50.02,50.02,30335.0,48.9917,48.9917,48.9232,48.9232,30335.0
2024-05-07 10:55:00,50.02,50.12,50.01,50.05,33264.0,48.9232,49.021,48.9134,48.9526,33264.0
2024-05-07 11:00:00,50.05,50.1,50.04,50.08,32355.0,48.9526,49.0015,48.9428,48.9819,32355.0
2024-05-07 11:05:00,50.07,50.1,49.98,49.98,44304.0,48.9721,49.0015,48.8841,48.8841,44304.0
2024-05-07 11:10:00,49.98,50.05,49.97,50.04,38527.0,48.8841,48.9526,48.8743,48.9428,38527.0
2024-05-07 11:15:00,50.04,50.04,49.97,49.97,29622.0,48.9428,48.9428,48.8743,48.8743,29622.0
2024-05-07 11:20:00,49.98,50.02,49.96,49.97,48033.0,48.8841,48.9232,48.8645,48.8743,48033.0
2024-05-07 11:25:00,49.97,50.05,49.95,50.02,26537.0,48.8743,48.9526,48.8548,48.9232,26537.0
2024-05-07 11:30:00,50.03,50.03,49.97,49.98,20238.0,48.933,48.933,48.8743,48.8841,20238.0
2024-05-07 11:35:00,49.98,50.02,49.98,50.0,19488.0,48.8841,48.9232,48.8841,48.9037,19488.0
2024-05-07 11:40:00,50.0,50.02,49.97,50.0,23540.0,48.9037,48.9232,48.8743,48.9037,23540.0
2024-05-07 11:45:00,50.0,50.06,49.98,50.05,25435.0,48.9037,48.9624,48.8841,48.9526,25435.0
2024-05-07 11:50:00,50.05,50.11,50.0,50.11,27207.0,48.9526,49.0113,48.9037,49.0113,27207.0
2024-05-07 11:55:00,50.11,50.12,50.06,50.06,22531.0,49.0113,49.021,48.9624,48.9624,22531.0
2024-05-07 12:00:00,50.06,50.08,50.04,50.07,16749.0,48.9624,48.9819,48.9428,48.9721,16749.0
2024-05-07 12:05:00,50.05,50.13,50.05,50.13,19741.0,48.9526,49.0308,48.9526,49.0308,19741.0
2024-05-07 12:10:00,50.12,50.15,50.1,50.14,22735.0,49.021,49.0504,49.0015,49.0406,22735.0
2024-05-07 12:15:00,50.14,50.16,50.1,50.1,25730.0,49.0406,49.0602,49.0015,49.0015,25730.0
2024-05-07 12:20:00,50.1,50.11,50.06,50.07,18113.0,49.0015,49.0113,48.9624,48.9721,18113.0
2024-05-07 12:25:00,50.07,50.09,50.06,50.08,23737.0,48.9721,48.9917,48.9624,48.9819,23737.0
2024-05-07 12:30:00,50.08,50.1,50.07,50.08,36873.0,48.9819,49.0015,48.9721,48.9819,36873.0
2024-05-07 12:35:00,50.08,50.17,50.07,50.13,34340.0,48.9819,49.0699,48.9721,49.0308,34340.0
2024-05-07 12:40:00,50.12,50.15,50.05,50.06,33307.0,49.021,49.0504,48.9526,48.9624,33307.0
2024-05-07 12:45:00,50.06,50.07,50.01,50.02,13615.0,48.9624,48.9721,48.9134,48.9232,13615.0
2024-05-07 12:50:00,50.02,50.05,49.98,49.99,30092.0,48.9232,48.9526,48.8841,48.8939,30092.0
2024-05-07 12:55:00,50.0,50.03,49.99,50.03,16721.0,48.9037,48.933,48.8939,48.933,16721.0
2024-05-07 13:00:00,50.02,50.05,49.97,49.97,21120.0,48.9232,48.9526,48.8743,48.8743,21120.0
2024-05-07 13:05:00,49.98,50.03,49.97,50.01,30164.0,48.8841,48.933,48.8743,48.9134,30164.0
2024-05-07 13:10:00,50.01,50.06,50.01,50.03,15933.0,48.9134,48.9624,48.9134,48.933,15933.0
2024-05-07 13:15:00,50.03,50.04,50.01,50.02,17007.0,48.933,48.9428,48.9134,48.9232,17007.0
2024-05-07 13:20:00,50.02,50.08,50.0,50.06,23381.0,48.9232,48.9819,48.9037,48.9624,23381.0
2024-05-07 13:25:00,50.05,50.08,50.03,50.07,20461.0,48.9526,48.9819,48.933,48.9721,20461.0
2024-05-07 13:30:00,50.06,50.08,50.0,50.0,33334.0,48.9624,48.9819,48.9037,48.9037,33334.0
2024-05-07 13:35:00,50.0,50.0,49.96,49.98,36566.0,48.9037,48.9037,48.8645,48.8841,36566.0
2024-05-07 13:40:00,49.99,50.05,49.97,50.05,63375.0,48.8939,48.9526,48.8743,48.9526,63375.0
2024-05-07 13:45:00,50.04,50.1,50.04,50.05,29105.0,48.9428,49.0015,48.9428,48.9526,29105.0
2024-05-07 13:50:00,50.04,50.19,50.02,50.15,52278.0,48.9428,49.0895,48.9232,49.0504,52278.0
2024-05-07 13:55:00,50.15,50.15,50.05,50.07,31316.0,49.0504,49.0504,48.9526,48.9721,31316.0
2024-05-07 14:00:00,50.08,50.08,49.99,50.0,35837.0,48.9819,48.9819,48.8939,48.9037,35837.0
2024-05-07 14:05:00,50.0,50.03,49.99,50.03,23401.0,48.9037,48.933,48.8939,48.933,23401.0
2024-05-07 14:10:00,50.03,50.07,50.02,50.05,36343.0,48.933,48.9721,48.9232,48.9526,36343.0
2024-05-07 14:15:00,50.04,50.05,49.99,50.0,18137.0,48.9428,48.9526,48.8939,48.9037,18137.0
2024-05-07 14:20:00,50.0,50.05,49.99,50.05,21964.0,48.9037,48.9526,48.8939,48.9526,21964.0
2024-05-07 14:25:00,50.05,50.06,50.03,50.05,23428.0,48.9526,48.9624,48.933,48.9526,23428.0
2024-05-07 14:30:00,50.05,50.08,50.02,50.05,26966.0,48.9526,48.9819,48.9232,48.9526,26966.0
2024-05-07 14:35:00,50.05,50.06,50.01,50.04,26636.0,48.9526,48.9624,48.9134,48.9428,26636.0
2024-05-07 14:40:00,50.04,50.07,50.03,50.07,21565.0,48.9428,48.9721,48.933,48.9721,21565.0
2024-05-07 14:45:00,50.07,50.09,50.05,50.05,19361.0,48.9721,48.9917,48.9526,48.9526,19361.0
2024-05-07 14:50:00,50.05,50.06,50.01,50.01,24946.0,48.9526,48.9624,48.9134,48.9134,24946.0
2024-05-07 14:55:00,50.02,50.03,50.0,50.02,19877.0,48.9232,48.933,48.9037,48.9232,19877.0
2024-05-07 15:00:00,50.03,50.03,49.98,50.02,45164.0,48.933,48.933,48.8841,48.9232,45164.0
2024-05-07 15:05:00,50.03,50.07,50.0,50.04,41775.0,48.933,48.9721,48.9037,48.9428,41775.0
2024-05-07 15:10:00,50.04,50.05,50.01,50.03,40834.0,48.9428,48.9526,48.9134,48.933,40834.0
2024-05-07 15:15:00,50.03,50.06,49.98,49.98,26092.0,48.933,48.9624,48.8841,48.8841,26092.0
2024-05-07 15:20:00,49.98,50.04,49.98,49.99,36106.0,48.8841,48.9428,48.8841,48.8939,36106.0
2024-05-07 15:25:00,50.0,50.03,49.99,50.01,36668.0,48.9037,48.933,48.8939,48.9134,36668.0
2024-05-07 15:30:00,50.02,50.03,49.99,50.0,35873.0,48.9232,48.933,48.8939,48.9037,35873.0
2024-05-07 15:35:00,50.01,50.06,50.0,50.04,60670.0,48.9134,48.9624,48.9037,48.9428,60670.0
2024-05-07 15:40:00,50.04,50.06,50.02,50.05,38229.0,48.9428,48.9624,48.9232,48.9526,38229.0
2024-05-07 15:45:00,50.05,50.07,50.02,50.05,68653.0,48.9526,48.9721,48.9232,48.9526,68653.0
2024-05-07 15:50:00,50.06,50.15,50.05,50.06,121121.0,48.9624,49.0504,48.9526,48.9624,121121.0
2024-05-07 15:55:00,50.07,50.13,50.03,50.03,250217.0,48.9721,49.0308,48.933,48.933,250217.0
2024-05-08 09:30:00,49.76,49.94,49.69,49.7,63288.0,48.6689,48.845,48.6005,48.6102,63288.0
2024-05-08 09:35:00,49.7,49.8,49.64,49.78,23118.0,48.6102,48.7081,48.5516,48.6885,23118.0
2024-05-08 09:40:00,49.77,49.81,49.7,49.8,23352.0,48.6787,48.7178,48.6102,48.7081,23352.0
2024-05-08 09:45:00,49.8,49.88,49.69,49.72,104401.0,48.7081,48.7863,48.6005,48.6298,104401.0
2024-05-08 09:50:00,49.71,49.82,49.7,49.77,73437.0,48.62,48.7276,48.6102,48.6787,73437.0
2024-05-08 09:55:00,49.76,49.84,49.74,49.84,41678.0,48.6689,48.7472,48.6494,48.7472,41678.0
2024-05-08 10:00:00,49.84,49.93,49.84,49.9,130396.0,48.7472,48.8352,48.7472,48.8059,130396.0
2024-05-08 10:05:00,49.89,49.91,49.84,49.91,48786.0,48.7961,48.8156,48.7472,48.8156,48786.0
2024-05-08 10:10:00,49.9,49.91,49.82,49.86,31372.0,48.8059,48.8156,48.7276,48.7667,31372.0
2024-05-08 10:15:00,49.86,49.92,49.85,49.87,32161.0,48.7667,48.8254,48.757,48.7765,32161.0
2024-05-08 10:20:00,49.87,49.9,49.8,49.87,101625.0,48.7765,48.8059,48.7081,48.7765,101625.0
2024-05-08 10:25:00,49.87,49.91,49.76,49.76,30823.0,48.7765,48.8156,48.6689,48.6689,30823.0
2024-05-08 10:30:00,49.74,49.77,49.7,49.74,21508.0,48.6494,48.6787,48.6102,48.6494,21508.0
2024-05-08 10:35:00,49.74,49.75,49.7,49.74,23112.0,48.6494,48.6592,48.6102,48.6494,23112.0
2024-05-08 10:40:00,49.76,49.79,49.7,49.73,23327.0,48.6689,48.6983,48.6102,48.6396,23327.0
2024-05-08 10:45:00,49.73,49.81,49.7,49.8,15549.0,48.6396,48.7178,48.6102,48.7081,15549.0
2024-05-08 10:50:00,49.8,49.84,49.77,49.81,20977.0,48.7081,48.7472,48.6787,48.7178,20977.0
2024-05-08 10:55:00,49.82,49.84,49.75,49.78,17031.0,48.7276,48.7472,48.6592,48.6885,17031.0
2024-05-08 11:00:00,49.77,49.81,49.74,49.77,21106.0,48.6787,48.7178,48.6494,48.6787,21106.0
2024-05-08 11:05:00,49.77,49.81,49.74,49.76,14560.0,48.6787,48.7178,48.6494,48.6689,14560.0
2024-05-08 11:10:00,49.77,49.79,49.74,49.79,15823.0,48.6787,48.6983,48.6494,48.6983,15823.0
2024-05-08 11:15:00,49.79,49.84,49.76,49.8,13876.0,48.6983,48.7472,48.6689,48.7081,13876.0
2024-05-08 11:20:00,49.8,49.84,49.8,49.84,10150.0,48.7081,48.7472,48.7081,48.7472,10150.0
2024-05-08 11:25:00,49.84,49.87,49.83,49.86,18027.0,48.7472,48.7765,48.7374,48.7667,18027.0
2024-05-08 11:30:00,49.85,49.87,49.83,49.86,24829.0,48.757,48.7765,48.7374,48.7667,24829.0
2024-05-08 11:35:00,49.86,49.86,49.79,49.83,32637.0,48.7667,48.7667,48.6983,48.7374,32637.0
2024-05-08 11:40:00,49.83,49.87,49.82,49.83,16017.0,48.7374,48.7765,48.7276,48.7374,16017.0
2024-05-08 11:45:00,49.83,49.85,49.8,49.85,9592.0,48.7374,48.757,48.7081,48.757,9592.0
2024-05-08 11:50:00,49.85,49.87,49.83,49.87,16535.0,48.757,48.7765,48.7374,48.7765,16535.0
2024-05-08 11:55:00,49.86,49.88,49.84,49.86,16750.0,48.7667,48.7863,48.7472,48.7667,16750.0
2024-05-08 12:00:00,49.85,49.87,49.81,49.81,14964.0,48.757,48.7765,48.7178,48.7178,14964.0
2024-05-08 12:05:00,49.8,49.8,49.75,49.77,13306.0,48.7081,48.7081,48.6592,48.6787,13306.0
2024-05-08 12:10:00,49.78,49.79,49.76,49.77,13759.0,48.6885,48.6983,48.6689,48.6787,13759.0
2024-05-08 12:15:00,49.77,49.77,49.74,49.75,11107.0,48.6787,48.6787,48.6494,48.6592,11107.0
2024-05-08 12:20:00,49.75,49.75,49.68,49.7,12033.0,48.6592,48.6592,48.5907,48.6102,12033.0
2024-05-08 12:25:00,49.7,49.77,49.7,49.77,20059.0,48.6102,48.6787,48.6102,48.6787,20059.0
2024-05-08 12:30:00,49.77,49.77,49.7,49.72,14696.0,48.6787,48.6787,48.6102,48.6298,14696.0
2024-05-08 12:35:00,49.71,49.71,49.67,49.7,12445.0,48.62,48.62,48.5809,48.6102,12445.0
2024-05-08 12:40:00,49.69,49.7,49.64,49.69,22514.0,48.6005,48.6102,48.5516,48.6005,22514.0
2024-05-08 12:45:00,49.69,49.69,49.64,49.67,14051.0,48.6005,48.6005,48.5516,48.5809,14051.0
2024-05-08 12:50:00,49.66,49.66,49.59,49.64,25707.0,48.5711,48.5711,48.5027,48.5516,25707.0
2024-05-08 12:55:00,49.64,49.67,49.63,49.66,15802.0,48.5516,48.5809,48.5418,48.5711,15802.0
2024-05-08 13:00:00,49.66,49.71,49.65,49.71,19353.0,48.5711,48.62,48.5613,48.62,19353.0
2024-05-08 13:05:00,49.71,49.76,49.69,49.75,20240.0,48.62,48.6689,48.6005,48.6592,20240.0
2024-05-08 13:10:00,49.74,49.75,49.69,49.74,14341.0,48.6494,48.6592,48.6005,48.6494,14341.0
2024-05-08 13:15:00,49.73,49.74,49.69,49.71,15826.0,48.6396,48.6494,48.6005,48.62,15826.0
2024-05-08 13:20:00,49.7,49.72,49.69,49.71,14007.0,48.6102,48.6298,48.6005,48.62,14007.0
2024-05-08 13:25:00,49.71,49.72,49.68,49.72,17824.0,48.62,48.6298,48.5907,48.6298,17824.0
2024-05-08 13:30:00,49.73,49.75,49.71,49.72,10584.0,48.6396,48.6592,48.62,48.6298,10584.0
2024-05-08 13:35:00,49.72,49.73,49.69,49.7,15638.0,48.6298,48.6396,48.6005,48.6102,15638.0
2024-05-08 13:40:00,49.69,49.72,49.67,49.69,17903.0,48.6005,48.6298,48.5809,48.6005,17903.0
2024-05-08 13:45:00,49.7,49.73,49.68,49.72,15326.0,48.6102,48.6396,48.5907,48.6298,15326.0
2024-05-08 13:50:00,49.73,49.76,49.73,49.76,15636.0,48.6396,48.6689,48.6396,48.6689,15636.0
2024-05-08 13:55:00,49.76,49.77,49.74,49.77,17291.0,48.6689,48.6787,48.6494,48.6787,17291.0
2024-05-08 14:00:00,49.76,49.8,49.76,49.79,13822.0,48.6689,48.7081,48.6689,48.6983,13822.0
2024-05-08 14:05:00,49.8,49.8,49.76,49.8,11775.0,48.7081,48.7081,48.6689,48.7081,11775.0
2024-05-08 14:10:00,49.8,49.8,49.77,49.79,25132.0,48.7081,48.7081,48.6787,48.6983,25132.0
2024-05-08 14:15:00,49.78,49.79,49.77,49.78,15662.0,48.6885,48.6983,48.6787,48.6885,15662.0
2024-05-08 14:20:00,49.79,49.79,49.71,49.73,23901.0,48.6983,48.6983,48.62,48.6396,23901.0
2024-05-08 14:25:00,49.72,49.75,49.71,49.73,17699.0,48.6298,48.6592,48.62,48.6396,17699.0
2024-05-08 14:30:00,49.73,49.82,49.73,49.8,31653.0,48.6396,48.7276,48.6396,48.7081,31653.0
2024-05-08 14:35:00,49.8,49.82,49.79,49.82,10330.0,48.7081,48.7276,48.6983,48.7276,10330.0
2024-05-08 14:40:00,49.81,49.87,49.8,49.85,26971.0,48.7178,48.7765,48.7081,48.757,26971.0
2024-05-08 14:45:00,49.85,49.9,49.84,49.9,30055.0,48.757,48.8059,48.7472,48.8059,30055.0
2024-05-08 14:50:00,49.89,49.89,49.86,49.88,13461.0,48.7961,48.7961,48.7667,48.7863,13461.0
2024-05-08 14:55:00,49.87,49.89,49.85,49.87,20764.0,48.7765,48.7961,48.757,48.7765,20764.0
2024-05-08 15:00:00,49.87,49.89,49.81,49.89,35360.0,48.7765,48.7961,48.7178,48.7961,35360.0
2024-05-08 15:05:00,49.88,49.92,49.88,49.91,28707.0,48.7863,48.8254,48.7863,48.8156,28707.0
2024-05-08 15:10:00,49.92,49.93,49.87,49.89,29828.0,48.8254,48.8352,48.7765,48.7961,29828.0
2024-05-08 15:15:00,49.89,49.91,49.88,49.89,14451.0,48.7961,48.8156,48.7863,48.7961,14451.0
2024-05-08 15:20:00,49.89,49.9,49.88,49.9,17540.0,48.7961,48.8059,48.7863,48.8059,17540.0
2024-05-08 15:25:00,49.9,49.92,49.89,49.91,31028.0,48.8059,48.8254,48.7961,48.8156,31028.0
2024-05-08 15:30:00,49.91,49.93,49.9,49.93,21531.0,48.8156,48.8352,48.8059,48.8352,21531.0
2024-05-08 15:35:00,49.92,49.94,49.85,49.88,50508.0,48.8254,48.845,48.757,48.7863,50508.0
2024-05-08 15:40:00,49.88,49.92,49.87,49.91,51080.0,48.7863,48.8254,48.7765,48.8156,51080.0
2024-05-08 15:45:00,49.91,49.91,49.82,49.84,101790.0,48.8156,48.8156,48.7276,48.7472,101790.0
2024-05-08 15:50:00,49.84,49.85,49.74,49.78,112155.0,48.7472,48.757,48.6494,48.6885,112155.0
2024-05-08 15:55:00,49.78,49.78,49.67,49.67,200090.0,48.6885,48.6885,48.5809,48.5809,200090.0
2024-05-09 09:30:00,49.77,50.01,49.77,49.96,58092.0,48.6787,48.9134,48.6787,48.8645,58092.0
2024-05-09 09:35:00,49.96,49.96,49.83,49.84,18892.0,48.8645,48.8645,48.7374,48.7472,18892.0
2024-05-09 09:40:00,49.82,49.82,49.7,49.8,61364.0,48.7276,48.7276,48.6102,48.7081,61364.0
2024-05-09 09:45:00,49.8,49.92,49.8,49.91,37446.0,48.7081,48.8254,48.7081,48.8156,37446.0
2024-05-09 09:50:00,49.91,49.94,49.86,49.88,14838.0,48.8156,48.845,48.7667,48.7863,14838.0
2024-05-09 09:55:00,49.88,49.96,49.86,49.91,17647.0,48.7863,48.8645,48.7667,48.8156,17647.0
2024-05-09 10:00:00,49.92,50.0,49.91,49.96,25825.0,48.8254,48.9037,48.8156,48.8645,25825.0
2024-05-09 10:05:00,49.97,50.0,49.95,49.98,14808.0,48.8743,48.9037,48.8548,48.8841,14808.0
2024-05-09 10:10:00,49.98,50.04,49.96,49.97,18587.0,48.8841,48.9428,48.8645,48.8743,18587.0
2024-05-09 10:15:00,49.96,50.0,49.94,49.97,19593.0,48.8645,48.9037,48.845,48.8743,19593.0
2024-05-09 10:20:00,49.98,50.12,49.97,50.12,23465.0,48.8841,49.021,48.8743,49.021,23465.0
2024-05-09 10:25:00,50.12,50.17,50.1,50.11,25573.0,49.021,49.0699,49.0015,49.0113,25573.0
2024-05-09 10:30:00,50.12,50.2,50.1,50.18,34507.0,49.021,49.0993,49.0015,49.0797,34507.0
2024-05-09 10:35:00,50.18,50.19,50.14,50.14,14734.0,49.0797,49.0895,49.0406,49.0406,14734.0
2024-05-09 10:40:00,50.15,50.23,50.11,50.23,85045.0,49.0504,49.1286,49.0113,49.1286,85045.0
2024-05-09 10:45:00,50.23,50.33,50.22,50.3,70513.0,49.1286,49.2264,49.1188,49.1971,70513.0
2024-05-09 10:50:00,50.3,50.34,50.27,50.3,35809.0,49.1971,49.2362,49.1677,49.1971,35809.0
2024-05-09 10:55:00,50.3,50.34,50.23,50.33,30575.0,49.1971,49.2362,49.1286,49.2264,30575.0
2024-05-09 11:00:00,50.33,50.35,50.29,50.33,27764.0,49.2264,49.246,49.1873,49.2264,27764.0
2024-05-09 11:05:00,50.33,50.34,50.31,50.33,21217.0,49.2264,49.2362,49.2069,49.2264,21217.0
2024-05-09 11:10:00,50.33,50.4,50.31,50.31,32628.0,49.2264,49.2949,49.2069,49.2069,32628.0
2024-05-09 11:15:00,50.32,50.32,50.26,50.3,13461.0,49.2167,49.2167,49.158,49.1971,13461.0
2024-05-09 11:20:00,50.3,50.31,50.24,50.26,22833.0,49.1971,49.2069,49.1384,49.158,22833.0
2024-05-09 11:25:00,50.26,50.32,50.24,50.27,44030.0,49.158,49.2167,49.1384,49.1677,44030.0
2024-05-09 11:30:00,50.27,50.34,50.25,50.34,30215.0,49.1677,49.2362,49.1482,49.2362,30215.0
2024-05-09 11:35:00,50.33,50.34,50.28,50.3,19296.0,49.2264,49.2362,49.1775,49.1971,19296.0
2024-05-09 11:40:00,50.3,50.35,50.29,50.32,20754.0,49.1971,49.246,49.1873,49.2167,20754.0
2024-05-09 11:45:00,50.32,50.33,50.18,50.22,19650.0,49.2167,49.2264,49.0797,49.1188,19650.0
2024-05-09 11:50:00,50.22,50.23,50.15,50.18,18754.0,49.1188,49.1286,49.0504,49.0797,18754.0
2024-05-09 11:55:00,50.18,50.25,50.18,50.21,23902.0,49.0797,49.1482,49.0797,49.1091,23902.0
2024-05-09 12:00:00,50.22,50.22,50.18,50.2,10269.0,49.1188,49.1188,49.0797,49.0993,10269.0
2024-05-09 12:05:00,50.2,50.2,50.1,50.13,20821.0,49.0993,49.0993,49.0015,49.0308,20821.0
2024-05-09 12:10:00,50.13,50.14,50.11,50.11,16132.0,49.0308,49.0406,49.0113,49.0113,16132.0
2024-05-09 12:15:00,50.11,50.14,50.1,50.11,13177.0,49.0113,49.0406,49.0015,49.0113,13177.0
2024-05-09 12:20:00,50.12,50.15,50.11,50.11,13154.0,49.021,49.0504,49.0113,49.0113,13154.0
2024-05-09 12:25:00,50.12,50.16,50.11,50.15,31083.0,49.021,49.0602,49.0113,49.0504,31083.0
2024-05-09 12:30:00,50.14,50.18,50.12,50.14,19191.0,49.0406,49.0797,49.021,49.0406,19191.0
2024-05-09 12:35:00,50.13,50.17,50.12,50.16,17662.0,49.0308,49.0699,49.021,49.0602,17662.0
2024-05-09 12:40:00,50.16,50.2,50.16,50.19,18888.0,49.0602,49.0993,49.0602,49.0895,18888.0
2024-05-09 12:45:00,50.19,50.19,50.12,50.13,14371.0,49.0895,49.0895,49.021,49.0308,14371.0
2024-05-09 12:50:00,50.13,50.14,50.11,50.12,10864.0,49.0308,49.0406,49.0113,49.021,10864.0
2024-05-09 12:55:00,50.12,50.14,50.11,50.12,19174.0,49.021,49.0406,49.0113,49.021,19174.0
2024-05-09 13:00:00,50.12,50.16,50.11,50.15,24995.0,49.021,49.0602,49.0113,49.0504,24995.0
2024-05-09 13:05:00,50.15,50.19,50.14,50.15,18898.0,49.0504,49.0895,49.0406,49.0504,18898.0
2024-05-09 13:10:00,50.15,50.17,50.12,50.14,16139.0,49.0504,49.0699,49.021,49.0406,16139.0
2024-05-09 13:15:00,50.14,50.16,50.11,50.13,33445.0,49.0406,49.0602,49.0113,49.0308,33445.0
2024-05-09 13:20:00,50.13,50.16,50.11,50.11,35607.0,49.0308,49.0602,49.0113,49.0113,35607.0
2024-05-09 13:25:00,50.11,50.19,50.1,50.18,32925.0,49.0113,49.0895,49.0015,49.0797,32925.0
2024-05-09 13:30:00,50.17,50.18,50.15,50.16,12012.0,49.0699,49.0797,49.0504,49.0602,12012.0
2024-05-09 13:35:00,50.16,50.16,50.14,50.16,10614.0,49.0602,49.0602,49.0406,49.0602,10614.0
2024-05-09 13:40:00,50.16,50.16,50.11,50.12,16263.0,49.0602,49.0602,49.0113,49.021,16263.0
2024-05-09 13:45:00,50.13,50.15,50.1,50.13,48381.0,49.0308,49.0504,49.0015,49.0308,48381.0
2024-05-09 13:50:00,50.14,50.14,50.1,50.12,22576.0,49.0406,49.0406,49.0015,49.021,22576.0
2024-05-09 13:55:00,50.12,50.13,50.11,50.12,23959.0,49.021,49.0308,49.0113,49.021,23959.0
2024-05-09 14:00:00,50.12,50.14,50.11,50.12,30552.0,49.021,49.0406,49.0113,49.021,30552.0
2024-05-09 14:05:00,50.13,50.13,50.11,50.12,8987.0,49.0308,49.0308,49.0113,49.021,8987.0
2024-05-09 14:10:00,50.12,50.13,50.11,50.12,17125.0,49.021,49.0308,49.0113,49.021,17125.0
2024-05-09 14:15:00,50.12,50.14,50.11,50.14,18355.0,49.021,49.0406,49.0113,49.0406,18355.0
2024-05-09 14:20:00,50.13,50.13,50.05,50.07,26450.0,49.0308,49.0308,48.9526,48.9721,26450.0
2024-05-09 14:25:00,50.07,50.13,50.06,50.13,17071.0,48.9721,49.0308,48.9624,49.0308,17071.0
2024-05-09 14:30:00,50.13,50.16,50.12,50.15,27212.0,49.0308,49.0602,49.021,49.0504,27212.0
2024-05-09 14:35:00,50.14,50.18,50.14,50.15,18997.0,49.0406,49.0797,49.0406,49.0504,18997.0
2024-05-09 14:40:00,50.14,50.18,50.13,50.16,14105.0,49.0406,49.0797,49.0308,49.0602,14105.0
2024-05-09 14:45:00,50.16,50.2,50.15,50.19,17019.0,49.0602,49.0993,49.0504,49.0895,17019.0
2024-05-09 14:50:00,50.19,50.22,50.17,50.22,10482.0,49.0895,49.1188,49.0699,49.1188,10482.0
2024-05-09 14:55:00,50.22,50.23,50.21,50.22,16258.0,49.1188,49.1286,49.1091,49.1188,16258.0
2024-05-09 15:00:00,50.23,50.24,50.18,50.24,17300.0,49.1286,49.1384,49.0797,49.1384,17300.0
2024-05-09 15:05:00,50.23,50.26,50.22,50.26,31467.0,49.1286,49.158,49.1188,49.158,31467.0
2024-05-09 15:10:00,50.26,50.27,50.23,50.26,18082.0,49.158,49.1677,49.1286,49.158,18082.0
2024-05-09 15:15:00,50.26,50.26,50.19,50.23,33081.0,49.158,49.158,49.0895,49.1286,33081.0
2024-05-09 15:20:00,50.23,50.23,50.18,50.21,20855.0,49.1286,49.1286,49.0797,49.1091,20855.0
2024-05-09 15:25:00,50.2,50.22,50.17,50.2,29319.0,49.0993,49.1188,49.0699,49.0993,29319.0
2024-05-09 15:30:00,50.19,50.22,50.17,50.22,49000.0,49.0895,49.1188,49.0699,49.1188,49000.0
2024-05-09 15:35:00,50.22,50.29,50.21,50.28,55839.0,49.1188,49.1873,49.1091,49.1775,55839.0
2024-05-09 15:40:00,50.28,50.3,50.24,50.26,52895.0,49.1775,49.1971,49.1384,49.158,52895.0
2024-05-09 15:45:00,50.26,50.28,50.22,50.26,49223.0,49.158,49.1775,49.1188,49.158,49223.0
2024-05-09 15:50:00,50.25,50.36,50.21,50.33,154760.0,49.1482,49.2558,49.1091,49.2264,154760.0
2024-05-09 15:55:00,50.32,50.36,50.31,50.35,253979.0,49.2167,49.2558,49.2069,49.246,253979.0
2024-05-10 09:30:00,50.42,50.62,50.42,50.51,63146.0,49.3145,49.5101,49.3145,49.4025,63146.0
2024-05-10 09:35:00,50.51,50.67,50.51,50.67,22664.0,49.4025,49.559,49.4025,49.559,22664.0
2024-05-10 09:40:00,50.67,50.67,50.5,50.52,35131.0,49.559,49.559,49.3927,49.4123,35131.0
2024-05-10 09:45:00,50.52,50.65,50.49,50.65,20837.0,49.4123,49.5394,49.3829,49.5394,20837.0
2024-05-10 09:50:00,50.65,50.65,50.54,50.6,27118.0,49.5394,49.5394,49.4318,49.4905,27118.0
2024-05-10 09:55:00,50.62,50.63,50.55,50.61,39645.0,49.5101,49.5199,49.4416,49.5003,39645.0
2024-05-10 10:00:00,50.61,50.62,50.5,50.55,82802.0,49.5003,49.5101,49.3927,49.4416,82802.0
2024-05-10 10:05:00,50.56,50.68,50.54,50.67,85333.0,49.4514,49.5688,49.4318,49.559,85333.0
2024-05-10 10:10:00,50.67,50.79,50.67,50.79,24813.0,49.559,49.6763,49.559,49.6763,24813.0
2024-05-10 10:15:00,50.79,50.87,50.78,50.85,41699.0,49.6763,49.7546,49.6666,49.735,41699.0
2024-05-10 10:20:00,50.86,50.89,50.76,50.84,32948.0,49.7448,49.7742,49.647,49.7253,32948.0
2024-05-10 10:25:00,50.84,50.89,50.81,50.89,35692.0,49.7253,49.7742,49.6959,49.7742,35692.0
2024-05-10 10:30:00,50.88,50.89,50.8,50.83,44119.0,49.7644,49.7742,49.6861,49.7155,44119.0
2024-05-10 10:35:00,50.83,50.89,50.76,50.89,41036.0,49.7155,49.7742,49.647,49.7742,41036.0
2024-05-10 10:40:00,50.89,50.93,50.84,50.9,31462.0,49.7742,49.8133,49.7253,49.7839,31462.0
2024-05-10 10:45:00,50.9,50.93,50.88,50.9,30285.0,49.7839,49.8133,49.7644,49.7839,30285.0
2024-05-10 10:50:00,50.89,50.92,50.85,50.86,35889.0,49.7742,49.8035,49.735,49.7448,35889.0
2024-05-10 10:55:00,50.85,50.93,50.85,50.93,30328.0,49.735,49.8133,49.735,49.8133,30328.0
2024-05-10 11:00:00,50.93,51.02,50.93,50.99,55890.0,49.8133,49.9013,49.8133,49.872,55890.0
2024-05-10 11:05:00,51.0,51.0,50.92,50.93,22938.0,49.8817,49.8817,49.8035,49.8133,22938.0
2024-05-10 11:10:00,50.93,50.98,50.91,50.97,23519.0,49.8133,49.8622,49.7937,49.8524,23519.0
2024-05-10 11:15:00,50.98,51.01,50.92,50.94,24633.0,49.8622,49.8915,49.8035,49.8231,24633.0
2024-05-10 11:20:00,50.93,50.94,50.89,50.9,22565.0,49.8133,49.8231,49.7742,49.7839,22565.0
2024-05-10 11:25:00,50.9,50.94,50.84,50.87,45822.0,49.7839,49.8231,49.7253,49.7546,45822.0
2024-05-10 11:30:00,50.87,50.91,50.86,50.89,16096.0,49.7546,49.7937,49.7448,49.7742,16096.0
2024-05-10 11:35:00,50.88,50.89,50.81,50.84,33389.0,49.7644,49.7742,49.6959,49.7253,33389.0
2024-05-10 11:40:00,50.84,50.88,50.83,50.85,24335.0,49.7253,49.7644,49.7155,49.735,24335.0
2024-05-10 11:45:00,50.84,50.86,50.8,50.85,17034.0,49.7253,49.7448,49.6861,49.735,17034.0
2024-05-10 11:50:00,50.85,50.95,50.84,50.95,22832.0,49.735,49.8328,49.7253,49.8328,22832.0
2024-05-10 11:55:00,50.95,50.99,50.92,50.98,27200.0,49.8328,49.872,49.8035,49.8622,27200.0
2024-05-10 12:00:00,50.98,51.08,50.91,51.05,46834.0,49.8622,49.96,49.7937,49.9306,46834.0
2024-05-10 12:05:00,51.04,51.05,51.0,51.05,23247.0,49.9209,49.9306,49.8817,49.9306,23247.0
2024-05-10 12:10:00,51.05,51.09,51.02,51.04,21147.0,49.9306,49.9698,49.9013,49.9209,21147.0
2024-05-10 12:15:00,51.04,51.06,51.0,51.02,33404.0,49.9209,49.9404,49.8817,49.9013,33404.0
2024-05-10 12:20:00,51.03,51.07,50.98,51.05,32495.0,49.9111,49.9502,49.8622,49.9306,32495.0
2024-05-10 12:25:00,51.05,51.05,50.96,50.98,19160.0,49.9306,49.9306,49.8426,49.8622,19160.0
2024-05-10 12:30:00,50.98,50.99,50.94,50.95,16100.0,49.8622,49.872,49.8231,49.8328,16100.0
2024-05-10 12:35:00,50.96,50.98,50.94,50.97,17455.0,49.8426,49.8622,49.8231,49.8524,17455.0
2024-05-10 12:40:00,50.97,50.98,50.95,50.96,11936.0,49.8524,49.8622,49.8328,49.8426,11936.0
2024-05-10 12:45:00,50.96,51.01,50.95,51.01,19308.0,49.8426,49.8915,49.8328,49.8915,19308.0
2024-05-10 12:50:00,51.01,51.04,50.99,51.04,20242.0,49.8915,49.9209,49.872,49.9209,20242.0
2024-05-10 12:55:00,51.03,51.05,51.0,51.0,17330.0,49.9111,49.9306,49.8817,49.8817,17330.0
2024-05-10 13:00:00,51.0,51.01,50.95,50.97,16289.0,49.8817,49.8915,49.8328,49.8524,16289.0
2024-05-10 13:05:00,50.96,50.97,50.91,50.93,18523.0,49.8426,49.8524,49.7937,49.8133,18523.0
2024-05-10 13:10:00,50.91,50.93,50.89,50.93,16219.0,49.7937,49.8133,49.7742,49.8133,16219.0
2024-05-10 13:15:00,50.93,50.96,50.89,50.9,20188.0,49.8133,49.8426,49.7742,49.7839,20188.0
2024-05-10 13:20:00,50.9,50.92,50.87,50.91,13628.0,49.7839,49.8035,49.7546,49.7937,13628.0
2024-05-10 13:25:00,50.91,50.94,50.91,50.94,11547.0,49.7937,49.8231,49.7937,49.8231,11547.0
2024-05-10 13:30:00,50.94,50.98,50.93,50.96,20080.0,49.8231,49.8622,49.8133,49.8426,20080.0
2024-05-10 13:35:00,50.95,50.97,50.94,50.97,14576.0,49.8328,49.8524,49.8231,49.8524,14576.0
2024-05-10 13:40:00,50.96,50.99,50.95,50.98,13881.0,49.8426,49.872,49.8328,49.8622,13881.0
2024-05-10 13:45:00,50.99,51.0,50.91,50.94,35714.0,49.872,49.8817,49.7937,49.8231,35714.0
2024-05-10 13:50:00,50.95,50.96,50.9,50.91,21670.0,49.8328,49.8426,49.7839,49.7937,21670.0
2024-05-10 13:55:00,50.91,50.93,50.9,50.92,15621.0,49.7937,49.8133,49.7839,49.8035,15621.0
2024-05-10 14:00:00,50.93,50.94,50.91,50.91,24098.0,49.8133,49.8231,49.7937,49.7937,24098.0
2024-05-10 14:05:00,50.92,50.96,50.91,50.96,11971.0,49.8035,49.8426,49.7937,49.8426,11971.0
2024-05-10 14:10:00,50.95,51.04,50.95,51.02,30266.0,49.8328,49.9209,49.8328,49.9013,30266.0
2024-05-10 14:15:00,51.03,51.05,50.99,51.0,23817.0,49.9111,49.9306,49.872,49.8817,23817.0
2024-05-10 14:20:00,51.0,51.02,50.97,50.97,21651.0,49.8817,49.9013,49.8524,49.8524,21651.0
2024-05-10 14:25:00,50.98,50.98,50.88,50.93,34079.0,49.8622,49.8622,49.7644,49.8133,34079.0
2024-05-10 14:30:00,50.93,50.94,50.85,50.85,20310.0,49.8133,49.8231,49.735,49.735,20310.0
2024-05-10 14:35:00,50.85,50.87,50.81,50.83,20491.0,49.735,49.7546,49.6959,49.7155,20491.0
2024-05-10 14:40:00,50.83,50.87,50.82,50.85,19502.0,49.7155,49.7546,49.7057,49.735,19502.0
2024-05-10 14:45:00,50.85,50.92,50.85,50.92,21585.0,49.735,49.8035,49.735,49.8035,21585.0
2024-05-10 14:50:00,50.93,50.98,50.93,50.98,21159.0,49.8133,49.8622,49.8133,49.8622,21159.0
2024-05-10 14:55:00,50.98,50.99,50.89,50.91,24027.0,49.8622,49.872,49.7742,49.7937,24027.0
2024-05-10 15:00:00,50.9,50.91,50.86,50.9,15094.0,49.7839,49.7937,49.7448,49.7839,15094.0
2024-05-10 15:05:00,50.9,50.94,50.89,50.91,20952.0,49.7839,49.8231,49.7742,49.7937,20952.0
2024-05-10 15:10:00,50.92,50.93,50.87,50.87,17998.0,49.8035,49.8133,49.7546,49.7546,17998.0
2024-05-10 15:15:00,50.87,50.92,50.87,50.9,48090.0,49.7546,49.8035,49.7546,49.7839,48090.0
2024-05-10 15:20:00,50.89,50.93,50.88,50.93,23962.0,49.7742,49.8133,49.7644,49.8133,23962.0
2024-05-10 15:25:00,50.92,50.94,50.88,50.89,38724.0,49.8035,49.8231,49.7644,49.7742,38724.0
2024-05-10 15:30:00,50.89,50.92,50.86,50.88,38581.0,49.7742,49.8035,49.7448,49.7644,38581.0
2024-05-10 15:35:00,50.87,50.89,50.86,50.89,35625.0,49.7546,49.7742,49.7448,49.7742,35625.0
2024-05-10 15:40:00,50.89,50.89,50.85,50.86,50123.0,49.7742,49.7742,49.735,49.7448,50123.0
2024-05-10 15:45:00,50.87,50.9,50.85,50.86,49947.0,49.7546,49.7839,49.735,49.7448,49947.0
2024-05-10 15:50:00,50.87,51.02,50.87,51.01,115153.0,49.7546,49.9013,49.7546,49.8915,115153.0
2024-05-10 15:55:00,51.02,51.04,50.99,51.0,206754.0,49.9013,49.9209,49.872,49.8817,206754.0
2024-05-13 09:30:00,51.14,51.5,51.04,51.37,91540.0,50.0187,50.3708,49.9209,50.2436,91540.0
2024-05-13 09:35:00,51.38,51.6,51.38,51.51,43436.0,50.2534,50.4686,50.2534,50.3806,43436.0
2024-05-13 09:40:00,51.52,51.56,51.35,51.52,61573.0,50.3903,50.4295,50.2241,50.3903,61573.0
2024-05-13 09:45:00,51.52,51.77,51.5,51.76,51098.0,50.3903,50.6349,50.3708,50.6251,51098.0
2024-05-13 09:50:00,51.75,51.92,51.74,51.91,68345.0,50.6153,50.7816,50.6055,50.7718,68345.0
2024-05-13 09:55:00,51.91,52.04,51.88,51.94,119906.0,50.7718,50.8989,50.7424,50.8011,119906.0
2024-05-13 10:00:00,51.96,52.0,51.86,51.87,63580.0,50.8207,50.8598,50.7229,50.7327,63580.0
2024-05-13 10:05:00,51.87,52.05,51.85,52.05,28236.0,50.7327,50.9087,50.7131,50.9087,28236.0
2024-05-13 10:10:00,52.05,52.1,51.98,52.01,31307.0,50.9087,50.9576,50.8403,50.8696,31307.0
2024-05-13 10:15:00,52.0,52.07,51.99,52.04,23588.0,50.8598,50.9283,50.85,50.8989,23588.0
2024-05-13 10:20:00,52.03,52.06,51.99,52.05,44225.0,50.8892,50.9185,50.85,50.9087,44225.0
2024-05-13 10:25:00,52.05,52.12,52.05,52.1,26468.0,50.9087,50.9772,50.9087,50.9576,26468.0
2024-05-13 10:30:00,52.09,52.15,52.07,52.11,37037.0,50.9478,51.0065,50.9283,50.9674,37037.0
2024-05-13 10:35:00,52.11,52.16,52.08,52.12,24100.0,50.9674,51.0163,50.9381,50.9772,24100.0
2024-05-13 10:40:00,52.11,52.14,52.06,52.08,22525.0,50.9674,50.9967,50.9185,50.9381,22525.0
2024-05-13 10:45:00,52.08,52.13,52.08,52.08,25933.0,50.9381,50.987,50.9381,50.9381,25933.0
2024-05-13 10:50:00,52.08,52.09,52.0,52.05,27881.0,50.9381,50.9478,50.8598,50.9087,27881.0
2024-05-13 10:55:00,52.05,52.1,52.03,52.1,54651.0,50.9087,50.9576,50.8892,50.9576,54651.0
2024-05-13 11:00:00,52.1,52.12,51.99,52.03,41622.0,50.9576,50.9772,50.85,50.8892,41622.0
2024-05-13 11:05:00,52.03,52.09,52.01,52.09,19394.0,50.8892,50.9478,50.8696,50.9478,19394.0
2024-05-13 11:10:00,52.09,52.12,52.06,52.09,41593.0,50.9478,50.9772,50.9185,50.9478,41593.0
2024-05-13 11:15:00,52.1,52.14,52.07,52.12,25860.0,50.9576,50.9967,50.9283,50.9772,25860.0
2024-05-13 11:20:00,52.12,52.12,52.08,52.11,37148.0,50.9772,50.9772,50.9381,50.9674,37148.0
2024-05-13 11:25:00,52.11,52.11,52.01,52.04,46845.0,50.9674,50.9674,50.8696,50.8989,46845.0
2024-05-13 11:30:00,52.04,52.04,51.93,51.98,65212.0,50.8989,50.8989,50.7914,50.8403,65212.0
2024-05-13 11:35:00,51.98,51.98,51.89,51.9,22067.0,50.8403,50.8403,50.7522,50.762,22067.0
2024-05-13 11:40:00,51.9,51.9,51.74,51.76,27640.0,50.762,50.762,50.6055,50.6251,27640.0
2024-05-13 11:45:00,51.76,51.77,51.72,51.76,32936.0,50.6251,50.6349,50.586,50.6251,32936.0
2024-05-13 11:50:00,51.77,51.81,51.75,51.8,17271.0,50.6349,50.674,50.6153,50.6642,17271.0
2024-05-13 11:55:00,51.79,51.8,51.74,51.75,17549.0,50.6544,50.6642,50.6055,50.6153,17549.0
2024-05-13 12:00:00,51.76,51.79,51.73,51.75,14743.0,50.6251,50.6544,50.5957,50.6153,14743.0
2024-05-13 12:05:00,51.74,51.75,51.7,51.72,15994.0,50.6055,50.6153,50.5664,50.586,15994.0
2024-05-13 12:10:00,51.72,51.73,51.66,51.71,14948.0,50.586,50.5957,50.5273,50.5762,14948.0
2024-05-13 12:15:00,51.72,51.78,51.71,51.77,11965.0,50.586,50.6446,50.5762,50.6349,11965.0
2024-05-13 12:20:00,51.76,51.76,51.73,51.74,7993.0,50.6251,50.6251,50.5957,50.6055,7993.0
2024-05-13 12:25:00,51.75,51.8,51.74,51.79,16242.0,50.6153,50.6642,50.6055,50.6544,16242.0
2024-05-13 12:30:00,51.79,51.8,51.65,51.7,63306.0,50.6544,50.6642,50.5175,50.5664,63306.0
2024-05-13 12:35:00,51.69,51.72,51.64,51.7,24975.0,50.5566,50.586,50.5077,50.5664,24975.0
2024-05-13 12:40:00,51.69,51.7,51.65,51.66,13469.0,50.5566,50.5664,50.5175,50.5273,13469.0
2024-05-13 12:45:00,51.66,51.73,51.66,51.73,13798.0,50.5273,50.5957,50.5273,50.5957,13798.0
2024-05-13 12:50:00,51.74,51.8,51.74,51.76,22825.0,50.6055,50.6642,50.6055,50.6251,22825.0
2024-05-13 12:55:00,51.76,51.76,51.72,51.73,13521.0,50.6251,50.6251,50.586,50.5957,13521.0
2024-05-13 13:00:00,51.73,51.75,51.67,51.7,32875.0,50.5957,50.6153,50.5371,50.5664,32875.0
2024-05-13 13:05:00,51.69,51.7,51.65,51.69,21267.0,50.5566,50.5664,50.5175,50.5566,21267.0
2024-05-13 13:10:00,51.68,51.77,51.67,51.77,19742.0,50.5468,50.6349,50.5371,50.6349,19742.0
2024-05-13 13:15:00,51.76,51.82,51.76,51.8,21291.0,50.6251,50.6838,50.6251,50.6642,21291.0
2024-05-13 13:20:00,51.81,51.85,51.79,51.82,32603.0,50.674,50.7131,50.6544,50.6838,32603.0
2024-05-13 13:25:00,51.82,51.86,51.81,51.84,18634.0,50.6838,50.7229,50.674,50.7033,18634.0
2024-05-13 13:30:00,51.83,51.85,51.79,51.85,15831.0,50.6935,50.7131,50.6544,50.7131,15831.0
2024-05-13 13:35:00,51.84,51.9,51.82,51.89,24784.0,50.7033,50.762,50.6838,50.7522,24784.0
2024-05-13 13:40:00,51.88,51.91,51.86,51.89,22408.0,50.7424,50.7718,50.7229,50.7522,22408.0
2024-05-13 13:45:00,51.89,51.9,51.84,51.87,24877.0,50.7522,50.762,50.7033,50.7327,24877.0
2024-05-13 13:50:00,51.88,51.94,51.86,51.93,22828.0,50.7424,50.8011,50.7229,50.7914,22828.0
2024-05-13 13:55:00,51.93,51.95,51.92,51.95,17444.0,50.7914,50.8109,50.7816,50.8109,17444.0
2024-05-13 14:00:00,51.95,51.96,51.93,51.95,33139.0,50.8109,50.8207,50.7914,50.8109,33139.0
2024-05-13 14:05:00,51.95,51.99,51.94,51.99,20235.0,50.8109,50.85,50.8011,50.85,20235.0
2024-05-13 14:10:00,51.98,52.03,51.98,52.0,62879.0,50.8403,50.8892,50.8403,50.8598,62879.0
2024-05-13 14:15:00,52.0,52.02,51.92,51.94,177927.0,50.8598,50.8794,50.7816,50.8011,177927.0
2024-05-13 14:20:00,51.94,51.95,51.88,51.89,14801.0,50.8011,50.8109,50.7424,50.7522,14801.0
2024-05-13 14:25:00,51.89,51.93,51.88,51.91,8832.0,50.7522,50.7914,50.7424,50.7718,8832.0
2024-05-13 14:30:00,51.91,51.93,51.89,51.93,18462.0,50.7718,50.7914,50.7522,50.7914,18462.0
2024-05-13 14:35:00,51.92,51.98,51.92,51.97,30393.0,50.7816,50.8403,50.7816,50.8305,30393.0
2024-05-13 14:40:00,51.97,51.98,51.94,51.98,18187.0,50.8305,50.8403,50.8011,50.8403,18187.0
2024-05-13 14:45:00,51.98,52.0,51.97,51.99,31060.0,50.8403,50.8598,50.8305,50.85,31060.0
2024-05-13 14:50:00,51.99,52.04,51.98,52.04,24510.0,50.85,50.8989,50.8403,50.8989,24510.0
2024-05-13 14:55:00,52.04,52.07,52.03,52.05,25148.0,50.8989,50.9283,50.8892,50.9087,25148.0
2024-05-13 15:00:00,52.05,52.15,52.05,52.15,29562.0,50.9087,51.0065,50.9087,51.0065,29562.0
2024-05-13 15:05:00,52.15,52.15,52.06,52.07,37991.0,51.0065,51.0065,50.9185,50.9283,37991.0
2024-05-13 15:10:00,52.07,52.11,52.06,52.1,25554.0,50.9283,50.9674,50.9185,50.9576,25554.0
2024-05-13 15:15:00,52.1,52.12,52.06,52.1,40592.0,50.9576,50.9772,50.9185,50.9576,40592.0
2024-05-13 15:20:00,52.09,52.09,52.06,52.07,31174.0,50.9478,50.9478,50.9185,50.9283,31174.0
2024-05-13 15:25:00,52.08,52.11,52.02,52.08,35687.0,50.9381,50.9674,50.8794,50.9381,35687.0
2024-05-13 15:30:00,52.08,52.11,52.06,52.11,32061.0,50.9381,50.9674,50.9185,50.9674,32061.0
2024-05-13 15:35:00,52.11,52.13,52.01,52.02,50340.0,50.9674,50.987,50.8696,50.8794,50340.0
2024-05-13 15:40:00,52.02,52.02,51.95,52.02,56585.0,50.8794,50.8794,50.8109,50.8794,56585.0
2024-05-13 15:45:00,52.01,52.07,51.98,52.04,72392.0,50.8696,50.9283,50.8403,50.8989,72392.0
2024-05-13 15:50:00,52.03,52.03,51.93,51.98,125355.0,50.8892,50.8892,50.7914,50.8403,125355.0
2024-05-13 15:55:00,51.98,52.03,51.92,52.01,374012.0,50.8403,50.8892,50.7816,50.8696,374012.0
2024-05-14 09:30:00,52.3,52.49,52.23,52.38,68145.0,51.1532,51.3391,51.0848,51.2315,68145.0
2024-05-14 09:35:00,52.36,52.36,52.12,52.17,20618.0,51.2119,51.2119,50.9772,51.0261,20618.0
2024-05-14 09:40:00,52.18,52.24,52.05,52.2,27082.0,51.0359,51.0946,50.9087,51.0554,27082.0
2024-05-14 09:45:00,52.21,52.26,52.07,52.08,21953.0,51.0652,51.1141,50.9283,50.9381,21953.0
2024-05-14 09:50:00,52.08,52.13,51.95,51.97,30699.0,50.9381,50.987,50.8109,50.8305,30699.0
2024-05-14 09:55:00,52.0,52.01,51.87,51.88,23246.0,50.8598,50.8696,50.7327,50.7424,23246.0
2024-05-14 10:00:00,51.87,51.96,51.82,51.91,33802.0,50.7327,50.8207,50.6838,50.7718,33802.0
2024-05-14 10:05:00,51.92,52.01,51.86,52.0,65786.0,50.7816,50.8696,50.7229,50.8598,65786.0
2024-05-14 10:10:00,52.0,52.13,51.98,52.02,65156.0,50.8598,50.987,50.8403,50.8794,65156.0
2024-05-14 10:15:00,52.04,52.1,51.97,51.97,34890.0,50.8989,50.9576,50.8305,50.8305,34890.0
2024-05-14 10:20:00,51.95,52.05,51.9,52.04,34135.0,50.8109,50.9087,50.762,50.8989,34135.0
2024-05-14 10:25:00,52.05,52.05,51.94,51.98,23951.0,50.9087,50.9087,50.8011,50.8403,23951.0
2024-05-14 10:30:00,51.99,52.02,51.95,52.0,11287.0,50.85,50.8794,50.8109,50.8598,11287.0
2024-05-14 10:35:00,52.0,52.0,51.84,51.9,27516.0,50.8598,50.8598,50.7033,50.762,27516.0
2024-05-14 10:40:00,51.9,51.92,51.84,51.9,18583.0,50.762,50.7816,50.7033,50.762,18583.0
2024-05-14 10:45:00,51.89,51.97,51.85,51.95,21857.0,50.7522,50.8305,50.7131,50.8109,21857.0
2024-05-14 10:50:00,51.94,51.99,51.91,51.96,53912.0,50.8011,50.85,50.7718,50.8207,53912.0
2024-05-14 10:55:00,51.95,51.95,51.89,51.93,20006.0,50.8109,50.8109,50.7522,50.7914,20006.0
2024-05-14 11:00:00,51.93,51.99,51.92,51.93,18029.0,50.7914,50.85,50.7816,50.7914,18029.0
2024-05-14 11:05:00,51.93,51.97,51.92,51.95,13429.0,50.7914,50.8305,50.7816,50.8109,13429.0
2024-05-14 11:10:00,51.95,51.95,51.91,51.93,15294.0,50.8109,50.8109,50.7718,50.7914,15294.0
2024-05-14 11:15:00,51.93,51.97,51.92,51.96,28942.0,50.7914,50.8305,50.7816,50.8207,28942.0
2024-05-14 11:20:00,51.95,51.95,51.83,51.87,30420.0,50.8109,50.8109,50.6935,50.7327,30420.0
2024-05-14 11:25:00,51.86,51.89,51.84,51.88,18751.0,50.7229,50.7522,50.7033,50.7424,18751.0
2024-05-14 11:30:00,51.88,51.88,51.81,51.83,25161.0,50.7424,50.7424,50.674,50.6935,25161.0
2024-05-14 11:35:00,51.83,51.83,51.77,51.77,14687.0,50.6935,50.6935,50.6349,50.6349,14687.0
2024-05-14 11:40:00,51.76,51.8,51.76,51.77,12483.0,50.6251,50.6642,50.6251,50.6349,12483.0
2024-05-14 11:45:00,51.76,51.84,51.74,51.83,19095.0,50.6251,50.7033,50.6055,50.6935,19095.0
2024-05-14 11:50:00,51.83,51.85,51.81,51.84,15539.0,50.6935,50.7131,50.674,50.7033,15539.0
2024-05-14 11:55:00,51.84,51.86,51.79,51.81,14972.0,50.7033,50.7229,50.6544,50.674,14972.0
2024-05-14 12:00:00,51.8,51.85,51.79,51.85,6785.0,50.6642,50.7131,50.6544,50.7131,6785.0
2024-05-14 12:05:00,51.85,51.85,51.8,51.83,11315.0,50.7131,50.7131,50.6642,50.6935,11315.0
2024-05-14 12:10:00,51.82,51.88,51.8,51.85,20250.0,50.6838,50.7424,50.6642,50.7131,20250.0
2024-05-14 12:15:00,51.84,51.88,51.83,51.85,14452.0,50.7033,50.7424,50.6935,50.7131,14452.0
2024-05-14 12:20:00,51.84,51.84,51.8,51.8,7115.0,50.7033,50.7033,50.6642,50.6642,7115.0
2024-05-14 12:25:00,51.81,51.82,51.78,51.8,8120.0,50.674,50.6838,50.6446,50.6642,8120.0
2024-05-14 12:30:00,51.8,51.81,51.75,51.77,16965.0,50.6642,50.674,50.6153,50.6349,16965.0
2024-05-14 12:35:00,51.77,51.77,51.66,51.66,15375.0,50.6349,50.6349,50.5273,50.5273,15375.0
2024-05-14 12:40:00,51.66,51.72,51.66,51.71,20781.0,50.5273,50.586,50.5273,50.5762,20781.0
2024-05-14 12:45:00,51.71,51.71,51.68,51.71,12353.0,50.5762,50.5762,50.5468,50.5762,12353.0
2024-05-14 12:50:00,51.71,51.72,51.66,51.68,13000.0,50.5762,50.586,50.5273,50.5468,13000.0
2024-05-14 12:55:00,51.68,51.69,51.65,51.67,12025.0,50.5468,50.5566,50.5175,50.5371,12025.0
2024-05-14 13:00:00,51.66,51.68,51.61,51.63,14049.0,50.5273,50.5468,50.4784,50.4979,14049.0
2024-05-14 13:05:00,51.63,51.64,51.6,51.63,11005.0,50.4979,50.5077,50.4686,50.4979,11005.0
2024-05-14 13:10:00,51.63,51.67,51.62,51.66,10283.0,50.4979,50.5371,50.4881,50.5273,10283.0
2024-05-14 13:15:00,51.65,51.68,51.64,51.67,9173.0,50.5175,50.5468,50.5077,50.5371,9173.0
2024-05-14 13:20:00,51.68,51.75,51.67,51.72,14922.0,50.5468,50.6153,50.5371,50.586,14922.0
2024-05-14 13:25:00,51.72,51.73,51.7,51.73,12117.0,50.586,50.5957,50.5664,50.5957,12117.0
2024-05-14 13:30:00,51.73,51.79,51.72,51.78,13835.0,50.5957,50.6544,50.586,50.6446,13835.0
2024-05-14 13:35:00,51.78,51.82,51.75,51.76,16437.0,50.6446,50.6838,50.6153,50.6251,16437.0
2024-05-14 13:40:00,51.76,51.82,51.75,51.82,18859.0,50.6251,50.6838,50.6153,50.6838,18859.0
2024-05-14 13:45:00,51.81,51.82,51.76,51.76,8006.0,50.674,50.6838,50.6251,50.6251,8006.0
2024-05-14 13:50:00,51.76,51.79,51.76,51.78,5614.0,50.6251,50.6544,50.6251,50.6446,5614.0
2024-05-14 13:55:00,51.77,51.79,51.76,51.79,16493.0,50.6349,50.6544,50.6251,50.6544,16493.0
2024-05-14 14:00:00,51.78,51.81,51.77,51.79,8363.0,50.6446,50.674,50.6349,50.6544,8363.0
2024-05-14 14:05:00,51.79,51.81,51.78,51.81,11338.0,50.6544,50.674,50.6446,50.674,11338.0
2024-05-14 14:10:00,51.82,51.84,51.81,51.83,11297.0,50.6838,50.7033,50.674,50.6935,11297.0
2024-05-14 14:15:00,51.83,51.83,51.81,51.83,16072.0,50.6935,50.6935,50.674,50.6935,16072.0
2024-05-14 14:20:00,51.83,51.83,51.8,51.82,10172.0,50.6935,50.6935,50.6642,50.6838,10172.0
2024-05-14 14:25:00,51.82,51.87,51.81,51.86,12599.0,50.6838,50.7327,50.674,50.7229,12599.0
2024-05-14 14:30:00,51.86,51.9,51.85,51.89,9419.0,50.7229,50.762,50.7131,50.7522,9419.0
2024-05-14 14:35:00,51.89,51.94,51.88,51.93,14851.0,50.7522,50.8011,50.7424,50.7914,14851.0
2024-05-14 14:40:00,51.93,52.0,51.93,51.97,10655.0,50.7914,50.8598,50.7914,50.8305,10655.0
2024-05-14 14:45:00,51.97,51.97,51.94,51.97,12185.0,50.8305,50.8305,50.8011,50.8305,12185.0
2024-05-14 14:50:00,51.96,51.97,51.94,51.97,7155.0,50.8207,50.8305,50.8011,50.8305,7155.0
2024-05-14 14:55:00,51.97,52.0,51.96,51.98,11768.0,50.8305,50.8598,50.8207,50.8403,11768.0
2024-05-14 15:00:00,51.98,51.99,51.95,51.95,12237.0,50.8403,50.85,50.8109,50.8109,12237.0
2024-05-14 15:05:00,51.95,51.95,51.92,51.93,11251.0,50.8109,50.8109,50.7816,50.7914,11251.0
2024-05-14 15:10:00,51.93,51.98,51.93,51.96,16145.0,50.7914,50.8403,50.7914,50.8207,16145.0
2024-05-14 15:15:00,51.97,51.97,51.92,51.97,25042.0,50.8305,50.8305,50.7816,50.8305,25042.0
2024-05-14 15:20:00,51.97,52.03,51.96,52.01,32149.0,50.8305,50.8892,50.8207,50.8696,32149.0
2024-05-14 15:25:00,52.01,52.01,51.95,51.98,34182.0,50.8696,50.8696,50.8109,50.8403,34182.0
2024-05-14 15:30:00,51.98,51.99,51.95,51.98,42962.0,50.8403,50.85,50.8109,50.8403,42962.0
2024-05-14 15:35:00,51.98,51.99,51.96,51.98,30714.0,50.8403,50.85,50.8207,50.8403,30714.0
2024-05-14 15:40:00,51.98,52.0,51.97,51.98,27153.0,50.8403,50.8598,50.8305,50.8403,27153.0
2024-05-14 15:45:00,51.98,52.0,51.94,51.95,56569.0,50.8403,50.8598,50.8011,50.8109,56569.0
2024-05-14 15:50:00,51.96,52.15,51.93,52.13,102492.0,50.8207,51.0065,50.7914,50.987,102492.0
2024-05-14 15:55:00,52.14,52.18,52.08,52.08,216612.0,50.9967,51.0359,50.9381,50.9381,216612.0
2024-05-15 09:30:00,52.37,52.45,52.26,52.36,83120.0,51.2217,51.2999,51.1141,51.2119,83120.0
2024-05-15 09:35:00,52.41,52.58,52.26,52.26,73149.0,51.2608,51.4271,51.1141,51.1141,73149.0
2024-05-15 09:40:00,52.25,52.3,52.01,52.05,53114.0,51.1043,51.1532,50.8696,50.9087,53114.0
2024-05-15 09:45:00,52.06,52.07,51.92,51.96,41053.0,50.9185,50.9283,50.7816,50.8207,41053.0
2024-05-15 09:50:00,51.94,51.94,51.78,51.79,26107.0,50.8011,50.8011,50.6446,50.6544,26107.0
2024-05-15 09:55:00,51.79,51.95,51.78,51.91,30426.0,50.6544,50.8109,50.6446,50.7718,30426.0
2024-05-15 10:00:00,51.89,52.01,51.89,51.98,26203.0,50.7522,50.8696,50.7522,50.8403,26203.0
2024-05-15 10:05:00,51.98,52.09,51.97,52.06,15843.0,50.8403,50.9478,50.8305,50.9185,15843.0
2024-05-15 10:10:00,52.06,52.09,51.96,52.0,28267.0,50.9185,50.9478,50.8207,50.8598,28267.0
2024-05-15 10:15:00,52.01,52.02,51.95,52.01,25136.0,50.8696,50.8794,50.8109,50.8696,25136.0
2024-05-15 10:20:00,52.01,52.04,51.98,51.99,21229.0,50.8696,50.8989,50.8403,50.85,21229.0
2024-05-15 10:25:00,52.0,52.02,51.92,51.93,28841.0,50.8598,50.8794,50.7816,50.7914,28841.0
2024-05-15 10:30:00,51.93,52.05,51.9,52.04,44965.0,50.7914,50.9087,50.762,50.8989,44965.0
2024-05-15 10:35:00,52.05,52.08,52.01,52.02,28902.0,50.9087,50.9381,50.8696,50.8794,28902.0
2024-05-15 10:40:00,52.02,52.09,52.02,52.07,18596.0,50.8794,50.9478,50.8794,50.9283,18596.0
2024-05-15 10:45:00,52.07,52.07,51.99,51.99,19849.0,50.9283,50.9283,50.85,50.85,19849.0
2024-05-15 10:50:00,51.99,52.02,51.94,52.01,30697.0,50.85,50.8794,50.8011,50.8696,30697.0
2024-05-15 10:55:00,52.01,52.09,51.99,52.07,15940.0,50.8696,50.9478,50.85,50.9283,15940.0
2024-05-15 11:00:00,52.06,52.11,52.02,52.03,12115.0,50.9185,50.9674,50.8794,50.8892,12115.0
2024-05-15 11:05:00,52.04,52.07,52.02,52.05,11083.0,50.8989,50.9283,50.8794,50.9087,11083.0
2024-05-15 11:10:00,52.04,52.08,52.01,52.05,13476.0,50.8989,50.9381,50.8696,50.9087,13476.0
2024-05-15 11:15:00,52.05,52.06,51.98,52.0,36324.0,50.9087,50.9185,50.8403,50.8598,36324.0
2024-05-15 11:20:00,52.0,52.04,51.99,52.02,43519.0,50.8598,50.8989,50.85,50.8794,43519.0
2024-05-15 11:25:00,52.03,52.14,51.99,52.13,21348.0,50.8892,50.9967,50.85,50.987,21348.0
2024-05-15 11:30:00,52.13,52.2,52.13,52.19,15774.0,50.987,51.0554,50.987,51.0456,15774.0
2024-05-15 11:35:00,52.19,52.22,52.15,52.18,37918.0,51.0456,51.075,51.0065,51.0359,37918.0
2024-05-15 11:40:00,52.18,52.22,52.18,52.2,6270.0,51.0359,51.075,51.0359,51.0554,6270.0
2024-05-15 11:45:00,52.2,52.27,52.2,52.27,16280.0,51.0554,51.1239,51.0554,51.1239,16280.0
2024-05-15 11:50:00,52.26,52.3,52.23,52.26,21220.0,51.1141,51.1532,51.0848,51.1141,21220.0
2024-05-15 11:55:00,52.27,52.37,52.27,52.37,16737.0,51.1239,51.2217,51.1239,51.2217,16737.0
2024-05-15 12:00:00,52.37,52.4,52.35,52.38,23069.0,51.2217,51.251,51.2021,51.2315,23069.0
2024-05-15 12:05:00,52.38,52.39,52.33,52.39,24012.0,51.2315,51.2413,51.1826,51.2413,24012.0
2024-05-15 12:10:00,52.4,52.42,52.36,52.37,12413.0,51.251,51.2706,51.2119,51.2217,12413.0
2024-05-15 12:15:00,52.37,52.4,52.32,52.32,14825.0,51.2217,51.251,51.1728,51.1728,14825.0
2024-05-15 12:20:00,52.32,52.4,52.31,52.39,22841.0,51.1728,51.251,51.163,51.2413,22841.0
2024-05-15 12:25:00,52.39,52.44,52.39,52.44,16012.0,51.2413,51.2902,51.2413,51.2902,16012.0
2024-05-15 12:30:00,52.44,52.5,52.42,52.48,27154.0,51.2902,51.3489,51.2706,51.3293,27154.0
2024-05-15 12:35:00,52.49,52.53,52.46,52.53,27193.0,51.3391,51.3782,51.3097,51.3782,27193.0
2024-05-15 12:40:00,52.53,52.58,52.52,52.55,19772.0,51.3782,51.4271,51.3684,51.3978,19772.0
2024-05-15 12:45:00,52.55,52.6,52.55,52.58,40290.0,51.3978,51.4467,51.3978,51.4271,40290.0
2024-05-15 12:50:00,52.58,52.6,52.49,52.55,65354.0,51.4271,51.4467,51.3391,51.3978,65354.0
2024-05-15 12:55:00,52.56,52.65,52.5,52.5,54193.0,51.4075,51.4956,51.3489,51.3489,54193.0
2024-05-15 13:00:00,52.5,52.5,52.38,52.39,15319.0,51.3489,51.3489,51.2315,51.2413,15319.0
2024-05-15 13:05:00,52.39,52.41,52.33,52.37,17724.0,51.2413,51.2608,51.1826,51.2217,17724.0
2024-05-15 13:10:00,52.36,52.39,52.36,52.39,14339.0,51.2119,51.2413,51.2119,51.2413,14339.0
2024-05-15 13:15:00,52.39,52.39,52.32,52.35,16457.0,51.2413,51.2413,51.1728,51.2021,16457.0
2024-05-15 13:20:00,52.35,52.35,52.28,52.32,20711.0,51.2021,51.2021,51.1337,51.1728,20711.0
2024-05-15 13:25:00,52.31,52.35,52.3,52.35,11444.0,51.163,51.2021,51.1532,51.2021,11444.0
2024-05-15 13:30:00,52.37,52.39,52.35,52.36,14476.0,51.2217,51.2413,51.2021,51.2119,14476.0
2024-05-15 13:35:00,52.37,52.39,52.35,52.36,12611.0,51.2217,51.2413,51.2021,51.2119,12611.0
2024-05-15 13:40:00,52.36,52.42,52.35,52.41,23197.0,51.2119,51.2706,51.2021,51.2608,23197.0
2024-05-15 13:45:00,52.41,52.44,52.37,52.43,24885.0,51.2608,51.2902,51.2217,51.2804,24885.0
2024-05-15 13:50:00,52.44,52.47,52.42,52.47,20768.0,51.2902,51.3195,51.2706,51.3195,20768.0
2024-05-15 13:55:00,52.47,52.47,52.39,52.41,26363.0,51.3195,51.3195,51.2413,51.2608,26363.0
2024-05-15 14:00:00,52.42,52.46,52.41,52.46,11205.0,51.2706,51.3097,51.2608,51.3097,11205.0
2024-05-15 14:05:00,52.46,52.47,52.43,52.45,20185.0,51.3097,51.3195,51.2804,51.2999,20185.0
2024-05-15 14:10:00,52.46,52.48,52.44,52.48,13351.0,51.3097,51.3293,51.2902,51.3293,13351.0
2024-05-15 14:15:00,52.48,52.48,52.44,52.47,20624.0,51.3293,51.3293,51.2902,51.3195,20624.0
2024-05-15 14:20:00,52.47,52.47,52.44,52.46,15121.0,51.3195,51.3195,51.2902,51.3097,15121.0
2024-05-15 14:25:00,52.46,52.54,52.45,52.54,16863.0,51.3097,51.388,51.2999,51.388,16863.0
2024-05-15 14:30:00,52.54,52.54,52.44,52.45,23607.0,51.388,51.388,51.2902,51.2999,23607.0
2024-05-15 14:35:00,52.44,52.45,52.37,52.44,17574.0,51.2902,51.2999,51.2217,51.2902,17574.0
2024-05-15 14:40:00,52.44,52.44,52.37,52.39,17460.0,51.2902,51.2902,51.2217,51.2413,17460.0
2024-05-15 14:45:00,52.39,52.41,52.36,52.39,15626.0,51.2413,51.2608,51.2119,51.2413,15626.0
2024-05-15 14:50:00,52.39,52.43,52.38,52.39,22927.0,51.2413,51.2804,51.2315,51.2413,22927.0
2024-05-15 14:55:00,52.39,52.42,52.37,52.38,17911.0,51.2413,51.2706,51.2217,51.2315,17911.0
2024-05-15 15:00:00,52.37,52.38,52.32,52.36,22429.0,51.2217,51.2315,51.1728,51.2119,22429.0
2024-05-15 15:05:00,52.36,52.37,52.32,52.34,21473.0,51.2119,51.2217,51.1728,51.1924,21473.0
2024-05-15 15:10:00,52.34,52.34,52.29,52.34,30744.0,51.1924,51.1924,51.1435,51.1924,30744.0
2024-05-15 15:15:00,52.34,52.42,52.33,52.4,25936.0,51.1924,51.2706,51.1826,51.251,25936.0
2024-05-15 15:20:00,52.4,52.47,52.39,52.45,18226.0,51.251,51.3195,51.2413,51.2999,18226.0
2024-05-15 15:25:00,52.45,52.48,52.39,52.4,28626.0,51.2999,51.3293,51.2413,51.251,28626.0
2024-05-15 15:30:00,52.39,52.41,52.35,52.36,36477.0,51.2413,51.2608,51.2021,51.2119,36477.0
2024-05-15 15:35:00,52.36,52.45,52.35,52.4,21231.0,51.2119,51.2999,51.2021,51.251,21231.0
2024-05-15 15:40:00,52.4,52.44,52.38,52.44,28041.0,51.251,51.2902,51.2315,51.2902,28041.0
2024-05-15 15:45:00,52.44,52.49,52.43,52.48,48825.0,51.2902,51.3391,51.2804,51.3293,48825.0
2024-05-15 15:50:00,52.48,52.55,52.44,52.45,119744.0,51.3293,51.3978,51.2902,51.2999,119744.0
2024-05-15 15:55:00,52.44,52.49,52.38,52.42,289665.0,51.2902,51.3391,51.2315,51.2706,289665.0
2024-05-16 09:30:00,52.42,52.53,52.26,52.4,74697.0,51.2706,51.3782,51.1141,51.251,74697.0
2024-05-16 09:35:00,52.4,52.45,52.32,52.36,20720.0,51.251,51.2999,51.1728,51.2119,20720.0
2024-05-16 09:40:00,52.33,52.45,52.3,52.43,32514.0,51.1826,51.2999,51.1532,51.2804,32514.0
2024-05-16 09:45:00,52.44,52.44,52.3,52.3,16506.0,51.2902,51.2902,51.1532,51.1532,16506.0
2024-05-16 09:50:00,52.32,52.32,52.24,52.3,16910.0,51.1728,51.1728,51.0946,51.1532,16910.0
2024-05-16 09:55:00,52.3,52.3,52.2,52.23,15947.0,51.1532,51.1532,51.0554,51.0848,15947.0
2024-05-16 10:00:00,52.22,52.24,52.17,52.23,17852.0,51.075,51.0946,51.0261,51.0848,17852.0
2024-05-16 10:05:00,52.23,52.23,52.1,52.12,28707.0,51.0848,51.0848,50.9576,50.9772,28707.0
2024-05-16 10:10:00,52.11,52.12,52.06,52.06,21641.0,50.9674,50.9772,50.9185,50.9185,21641.0
2024-05-16 10:15:00,52.07,52.25,52.05,52.25,40305.0,50.9283,51.1043,50.9087,51.1043,40305.0
2024-05-16 10:20:00,52.25,52.27,52.15,52.15,32286.0,51.1043,51.1239,51.0065,51.0065,32286.0
2024-05-16 10:25:00,52.14,52.23,52.09,52.23,21909.0,50.9967,51.0848,50.9478,51.0848,21909.0
2024-05-16 10:30:00,52.22,52.32,52.22,52.29,19453.0,51.075,51.1728,51.075,51.1435,19453.0
2024-05-16 10:35:00,52.28,52.29,52.25,52.28,12282.0,51.1337,51.1435,51.1043,51.1337,12282.0
2024-05-16 10:40:00,52.27,52.34,52.26,52.34,19354.0,51.1239,51.1924,51.1141,51.1924,19354.0
2024-05-16 10:45:00,52.34,52.4,52.32,52.4,14230.0,51.1924,51.251,51.1728,51.251,14230.0
2024-05-16 10:50:00,52.4,52.4,52.34,52.36,21730.0,51.251,51.251,51.1924,51.2119,21730.0
2024-05-16 10:55:00,52.37,52.42,52.35,52.39,17452.0,51.2217,51.2706,51.2021,51.2413,17452.0
2024-05-16 11:00:00,52.4,52.4,52.32,52.35,19379.0,51.251,51.251,51.1728,51.2021,19379.0
2024-05-16 11:05:00,52.36,52.38,52.31,52.31,22153.0,51.2119,51.2315,51.163,51.163,22153.0
2024-05-16 11:10:00,52.32,52.34,52.25,52.27,20407.0,51.1728,51.1924,51.1043,51.1239,20407.0
2024-05-16 11:15:00,52.26,52.29,52.23,52.27,17993.0,51.1141,51.1435,51.0848,51.1239,17993.0
2024-05-16 11:20:00,52.27,52.33,52.25,52.3,19562.0,51.1239,51.1826,51.1043,51.1532,19562.0
2024-05-16 11:25:00,52.3,52.31,52.26,52.27,25112.0,51.1532,51.163,51.1141,51.1239,25112.0
2024-05-16 11:30:00,52.26,52.28,52.24,52.28,16790.0,51.1141,51.1337,51.0946,51.1337,16790.0
2024-05-16 11:35:00,52.28,52.29,52.27,52.29,17472.0,51.1337,51.1435,51.1239,51.1435,17472.0
2024-05-16 11:40:00,52.29,52.36,52.28,52.35,21668.0,51.1435,51.2119,51.1337,51.2021,21668.0
2024-05-16 11:45:00,52.34,52.39,52.33,52.39,9507.0,51.1924,51.2413,51.1826,51.2413,9507.0
2024-05-16 11:50:00,52.39,52.45,52.38,52.44,19344.0,51.2413,51.2999,51.2315,51.2902,19344.0
2024-05-16 11:55:00,52.44,52.46,52.43,52.46,8727.0,51.2902,51.3097,51.2804,51.3097,8727.0
2024-05-16 12:00:00,52.45,52.47,52.39,52.41,23519.0,51.2999,51.3195,51.2413,51.2608,23519.0
2024-05-16 12:05:00,52.41,52.47,52.38,52.47,18922.0,51.2608,51.3195,51.2315,51.3195,18922.0
2024-05-16 12:10:00,52.47,52.5,52.37,52.48,32340.0,51.3195,51.3489,51.2217,51.3293,32340.0
2024-05-16 12:15:00,52.49,52.55,52.48,52.53,25688.0,51.3391,51.3978,51.3293,51.3782,25688.0
2024-05-16 12:20:00,52.52,52.56,52.5,52.55,24688.0,51.3684,51.4075,51.3489,51.3978,24688.0
2024-05-16 12:25:00,52.54,52.57,52.52,52.53,32251.0,51.388,51.4173,51.3684,51.3782,32251.0
2024-05-16 12:30:00,52.54,52.58,52.52,52.58,23289.0,51.388,51.4271,51.3684,51.4271,23289.0
2024-05-16 12:35:00,52.58,52.68,52.57,52.67,23361.0,51.4271,51.5249,51.4173,51.5151,23361.0
2024-05-16 12:40:00,52.67,52.74,52.66,52.74,30646.0,51.5151,51.5836,51.5053,51.5836,30646.0
2024-05-16 12:45:00,52.73,52.77,52.73,52.76,19539.0,51.5738,51.6129,51.5738,51.6032,19539.0
2024-05-16 12:50:00,52.76,52.77,52.7,52.76,25963.0,51.6032,51.6129,51.5445,51.6032,25963.0
2024-05-16 12:55:00,52.76,52.78,52.74,52.76,24710.0,51.6032,51.6227,51.5836,51.6032,24710.0
2024-05-16 13:00:00,52.76,52.76,52.7,52.75,32054.0,51.6032,51.6032,51.5445,51.5934,32054.0
2024-05-16 13:05:00,52.74,52.82,52.73,52.8,35848.0,51.5836,51.6618,51.5738,51.6423,35848.0
2024-05-16 13:10:00,52.79,52.81,52.69,52.77,28608.0,51.6325,51.6521,51.5347,51.6129,28608.0
2024-05-16 13:15:00,52.77,52.78,52.74,52.78,16644.0,51.6129,51.6227,51.5836,51.6227,16644.0
2024-05-16 13:20:00,52.78,52.78,52.7,52.74,403186.0,51.6227,51.6227,51.5445,51.5836,403186.0
2024-05-16 13:25:00,52.72,52.72,52.6,52.62,25556.0,51.564,51.564,51.4467,51.4662,25556.0
2024-05-16 13:30:00,52.62,52.69,52.6,52.69,23755.0,51.4662,51.5347,51.4467,51.5347,23755.0
2024-05-16 13:35:00,52.69,52.7,52.63,52.65,29602.0,51.5347,51.5445,51.476,51.4956,29602.0
2024-05-16 13:40:00,52.65,52.67,52.62,52.67,18335.0,51.4956,51.5151,51.4662,51.5151,18335.0
2024-05-16 13:45:00,52.67,52.67,52.64,52.66,26730.0,51.5151,51.5151,51.4858,51.5053,26730.0
2024-05-16 13:50:00,52.66,52.73,52.65,52.73,16718.0,51.5053,51.5738,51.4956,51.5738,16718.0
2024-05-16 13:55:00,52.72,52.72,52.68,52.7,17741.0,51.564,51.564,51.5249,51.5445,17741.0
2024-05-16 14:00:00,52.71,52.75,52.7,52.74,29636.0,51.5542,51.5934,51.5445,51.5836,29636.0
2024-05-16 14:05:00,52.73,52.75,52.68,52.73,17747.0,51.5738,51.5934,51.5249,51.5738,17747.0
2024-05-16 14:10:00,52.73,52.75,52.7,52.73,79598.0,51.5738,51.5934,51.5445,51.5738,79598.0
2024-05-16 14:15:00,52.73,52.76,52.72,52.75,27835.0,51.5738,51.6032,51.564,51.5934,27835.0
2024-05-16 14:20:00,52.75,52.79,52.73,52.77,34895.0,51.5934,51.6325,51.5738,51.6129,34895.0
2024-05-16 14:25:00,52.77,52.81,52.77,52.8,38477.0,51.6129,51.6521,51.6129,51.6423,38477.0
2024-05-16 14:30:00,52.8,52.86,52.79,52.83,30499.0,51.6423,51.701,51.6325,51.6716,30499.0
2024-05-16 14:35:00,52.83,52.83,52.78,52.78,29269.0,51.6716,51.6716,51.6227,51.6227,29269.0
2024-05-16 14:40:00,52.79,52.81,52.74,52.8,38908.0,51.6325,51.6521,51.5836,51.6423,38908.0
2024-05-16 14:45:00,52.8,52.83,52.79,52.8,19348.0,51.6423,51.6716,51.6325,51.6423,19348.0
2024-05-16 14:50:00,52.8,52.86,52.76,52.85,81983.0,51.6423,51.701,51.6032,51.6912,81983.0
2024-05-16 14:55:00,52.85,52.89,52.79,52.87,39834.0,51.6912,51.7303,51.6325,51.7107,39834.0
2024-05-16 15:00:00,52.87,52.87,52.81,52.86,29490.0,51.7107,51.7107,51.6521,51.701,29490.0
2024-05-16 15:05:00,52.86,52.92,52.86,52.92,62018.0,51.701,51.7596,51.701,51.7596,62018.0
2024-05-16 15:10:00,52.91,52.99,52.91,52.95,311819.0,51.7499,51.8281,51.7499,51.789,311819.0
2024-05-16 15:15:00,52.95,52.97,52.9,52.94,47169.0,51.789,51.8085,51.7401,51.7792,47169.0
2024-05-16 15:20:00,52.93,52.94,52.86,52.86,33018.0,51.7694,51.7792,51.701,51.701,33018.0
2024-05-16 15:25:00,52.85,52.98,52.85,52.98,83053.0,51.6912,51.8183,51.6912,51.8183,83053.0
2024-05-16 15:30:00,52.98,52.98,52.89,52.95,59993.0,51.8183,51.8183,51.7303,51.789,59993.0
2024-05-16 15:35:00,52.95,53.03,52.94,53.01,221778.0,51.789,51.8672,51.7792,51.8477,221778.0
2024-05-16 15:40:00,53.02,53.04,52.95,52.96,95130.0,51.8575,51.877,51.789,51.7988,95130.0
2024-05-16 15:45:00,52.95,52.96,52.87,52.88,194115.0,51.789,51.7988,51.7107,51.7205,194115.0
2024-05-16 15:50:00,52.87,52.92,52.78,52.8,148010.0,51.7107,51.7596,51.6227,51.6423,148010.0
2024-05-16 15:55:00,52.8,52.81,52.68,52.68,251505.0,51.6423,51.6521,51.5249,51.5249,251505.0
2024-05-17 09:30:00,52.64,52.78,52.58,52.62,117957.0,51.4858,51.6227,51.4271,51.4662,117957.0
2024-05-17 09:35:00,52.58,52.59,52.31,52.33,43979.0,51.4271,51.4369,51.163,51.1826,43979.0
2024-05-17 09:40:00,52.33,52.36,52.04,52.08,35892.0,51.1826,51.2119,50.8989,50.9381,35892.0
2024-05-17 09:45:00,52.09,52.19,52.0,52.15,51910.0,50.9478,51.0456,50.8598,51.0065,51910.0
2024-05-17 09:50:00,52.19,52.21,52.08,52.12,21495.0,51.0456,51.0652,50.9381,50.9772,21495.0
2024-05-17 09:55:00,52.12,52.14,52.0,52.02,16631.0,50.9772,50.9967,50.8598,50.8794,16631.0
2024-05-17 10:00:00,52.02,52.02,51.91,51.93,31550.0,50.8794,50.8794,50.7718,50.7914,31550.0
2024-05-17 10:05:00,51.93,51.94,51.75,51.77,51065.0,50.7914,50.8011,50.6153,50.6349,51065.0
2024-05-17 10:10:00,51.77,51.8,51.71,51.72,38900.0,50.6349,50.6642,50.5762,50.586,38900.0
2024-05-17 10:15:00,51.72,51.99,51.71,51.97,55445.0,50.586,50.85,50.5762,50.8305,55445.0
2024-05-17 10:20:00,51.96,52.0,51.9,51.99,36811.0,50.8207,50.8598,50.762,50.85,36811.0
2024-05-17 10:25:00,51.99,52.01,51.79,51.79,33167.0,50.85,50.8696,50.6544,50.6544,33167.0
2024-05-17 10:30:00,51.8,51.8,51.65,51.67,41488.0,50.6642,50.6642,50.5175,50.5371,41488.0
2024-05-17 10:35:00,51.67,51.69,51.54,51.57,51044.0,50.5371,50.5566,50.4099,50.4392,51044.0
2024-05-17 10:40:00,51.58,51.67,51.55,51.57,63605.0,50.449,50.5371,50.4197,50.4392,63605.0
2024-05-17 10:45:00,51.58,51.61,51.55,51.57,34071.0,50.449,50.4784,50.4197,50.4392,34071.0
2024-05-17 10:50:00,51.56,51.6,51.46,51.5,52608.0,50.4295,50.4686,50.3317,50.3708,52608.0
2024-05-17 10:55:00,51.5,51.51,51.38,51.38,50453.0,50.3708,50.3806,50.2534,50.2534,50453.0
2024-05-17 11:00:00,51.37,51.38,51.33,51.35,38922.0,50.2436,50.2534,50.2045,50.2241,38922.0
2024-05-17 11:05:00,51.35,51.45,51.34,51.41,31084.0,50.2241,50.3219,50.2143,50.2828,31084.0
2024-05-17 11:10:00,51.41,51.42,51.35,51.41,25374.0,50.2828,50.2925,50.2241,50.2828,25374.0
2024-05-17 11:15:00,51.4,51.49,51.36,51.43,34985.0,50.273,50.361,50.2338,50.3023,34985.0
2024-05-17 11:20:00,51.42,51.46,51.41,51.41,26292.0,50.2925,50.3317,50.2828,50.2828,26292.0
2024-05-17 11:25:00,51.41,51.45,51.36,51.37,44521.0,50.2828,50.3219,50.2338,50.2436,44521.0
2024-05-17 11:30:00,51.37,51.38,51.3,51.32,33316.0,50.2436,50.2534,50.1752,50.1947,33316.0
2024-05-17 11:35:00,51.32,51.39,51.3,51.38,25347.0,50.1947,50.2632,50.1752,50.2534,25347.0
2024-05-17 11:40:00,51.38,51.43,51.36,51.39,46525.0,50.2534,50.3023,50.2338,50.2632,46525.0
2024-05-17 11:45:00,51.39,51.41,51.34,51.35,29961.0,50.2632,50.2828,50.2143,50.2241,29961.0
2024-05-17 11:50:00,51.36,51.38,51.23,51.25,44809.0,50.2338,50.2534,50.1067,50.1263,44809.0
2024-05-17 11:55:00,51.25,51.32,51.25,51.27,21163.0,50.1263,50.1947,50.1263,50.1458,21163.0
2024-05-17 12:00:00,51.28,51.3,51.24,51.29,15189.0,50.1556,50.1752,50.1165,50.1654,15189.0
2024-05-17 12:05:00,51.29,51.29,51.18,51.22,30931.0,50.1654,50.1654,50.0578,50.0969,30931.0
2024-05-17 12:10:00,51.22,51.22,51.16,51.18,22080.0,50.0969,50.0969,50.0382,50.0578,22080.0
2024-05-17 12:15:00,51.18,51.19,51.13,51.16,40692.0,50.0578,50.0676,50.0089,50.0382,40692.0
2024-05-17 12:20:00,51.16,51.17,51.14,51.15,14316.0,50.0382,50.048,50.0187,50.0285,14316.0
2024-05-17 12:25:00,51.16,51.21,51.14,51.18,22355.0,50.0382,50.0871,50.0187,50.0578,22355.0
2024-05-17 12:30:00,51.17,51.2,51.14,51.2,18713.0,50.048,50.0774,50.0187,50.0774,18713.0
2024-05-17 12:35:00,51.2,51.21,51.15,51.2,22137.0,50.0774,50.0871,50.0285,50.0774,22137.0
2024-05-17 12:40:00,51.2,51.23,51.17,51.17,24692.0,50.0774,50.1067,50.048,50.048,24692.0
2024-05-17 12:45:00,51.17,51.19,51.15,51.19,15794.0,50.048,50.0676,50.0285,50.0676,15794.0
2024-05-17 12:50:00,51.19,51.23,51.18,51.2,20782.0,50.0676,50.1067,50.0578,50.0774,20782.0
2024-05-17 12:55:00,51.2,51.26,51.2,51.23,16181.0,50.0774,50.136,50.0774,50.1067,16181.0
2024-05-17 13:00:00,51.22,51.29,51.22,51.28,24704.0,50.0969,50.1654,50.0969,50.1556,24704.0
2024-05-17 13:05:00,51.27,51.32,51.26,51.32,17361.0,50.1458,50.1947,50.136,50.1947,17361.0
2024-05-17 13:10:00,51.32,51.32,51.28,51.3,20498.0,50.1947,50.1947,50.1556,50.1752,20498.0
2024-05-17 13:15:00,51.3,51.31,51.19,51.2,26431.0,50.1752,50.1849,50.0676,50.0774,26431.0
2024-05-17 13:20:00,51.19,51.26,51.19,51.23,26287.0,50.0676,50.136,50.0676,50.1067,26287.0
2024-05-17 13:25:00,51.23,51.25,51.18,51.21,22438.0,50.1067,50.1263,50.0578,50.0871,22438.0
2024-05-17 13:30:00,51.22,51.22,51.16,51.16,18479.0,50.0969,50.0969,50.0382,50.0382,18479.0
2024-05-17 13:35:00,51.16,51.17,51.12,51.15,27467.0,50.0382,50.048,49.9991,50.0285,27467.0
2024-05-17 13:40:00,51.15,51.19,51.14,51.15,19322.0,50.0285,50.0676,50.0187,50.0285,19322.0
2024-05-17 13:45:00,51.15,51.25,51.13,51.23,19405.0,50.0285,50.1263,50.0089,50.1067,19405.0
2024-05-17 13:50:00,51.23,51.26,51.23,51.24,15943.0,50.1067,50.136,50.1067,50.1165,15943.0
2024-05-17 13:55:00,51.24,51.26,51.21,51.23,15466.0,50.1165,50.136,50.0871,50.1067,15466.0
2024-05-17 14:00:00,51.23,51.25,51.19,51.2,16564.0,50.1067,50.1263,50.0676,50.0774,16564.0
2024-05-17 14:05:00,51.2,51.25,51.18,51.25,20555.0,50.0774,50.1263,50.0578,50.1263,20555.0
2024-05-17 14:10:00,51.25,51.27,51.19,51.2,33523.0,50.1263,50.1458,50.0676,50.0774,33523.0
2024-05-17 14:15:00,51.19,51.24,51.18,51.22,28548.0,50.0676,50.1165,50.0578,50.0969,28548.0
2024-05-17 14:20:00,51.22,51.29,51.2,51.26,29407.0,50.0969,50.1654,50.0774,50.136,29407.0
2024-05-17 14:25:00,51.27,51.31,51.25,51.28,24572.0,50.1458,50.1849,50.1263,50.1556,24572.0
2024-05-17 14:30:00,51.28,51.33,51.28,51.33,22922.0,50.1556,50.2045,50.1556,50.2045,22922.0
2024-05-17 14:35:00,51.32,51.32,51.25,51.27,32682.0,50.1947,50.1947,50.1263,50.1458,32682.0
2024-05-17 14:40:00,51.27,51.29,51.24,51.26,21997.0,50.1458,50.1654,50.1165,50.136,21997.0
2024-05-17 14:45:00,51.26,51.35,51.26,51.35,21131.0,50.136,50.2241,50.136,50.2241,21131.0
2024-05-17 14:50:00,51.35,51.38,51.34,51.38,20241.0,50.2241,50.2534,50.2143,50.2534,20241.0
2024-05-17 14:55:00,51.38,51.4,51.36,51.39,28831.0,50.2534,50.273,50.2338,50.2632,28831.0
2024-05-17 15:00:00,51.38,51.4,51.33,51.37,20265.0,50.2534,50.273,50.2045,50.2436,20265.0
2024-05-17 15:05:00,51.37,51.39,51.32,51.39,23556.0,50.2436,50.2632,50.1947,50.2632,23556.0
2024-05-17 15:10:00,51.38,51.47,51.38,51.44,38093.0,50.2534,50.3414,50.2534,50.3121,38093.0
2024-05-17 15:15:00,51.44,51.48,51.43,51.48,36474.0,50.3121,50.3512,50.3023,50.3512,36474.0
2024-05-17 15:20:00,51.48,51.57,51.47,51.55,36744.0,50.3512,50.4392,50.3414,50.4197,36744.0
2024-05-17 15:25:00,51.55,51.57,51.51,51.52,51847.0,50.4197,50.4392,50.3806,50.3903,51847.0
2024-05-17 15:30:00,51.52,51.54,51.44,51.47,35342.0,50.3903,50.4099,50.3121,50.3414,35342.0
2024-05-17 15:35:00,51.46,51.48,51.45,51.48,38701.0,50.3317,50.3512,50.3219,50.3512,38701.0
2024-05-17 15:40:00,51.48,51.48,51.4,51.44,82153.0,50.3512,50.3512,50.273,50.3121,82153.0
2024-05-17 15:45:00,51.44,51.44,51.3,51.35,94496.0,50.3121,50.3121,50.1752,50.2241,94496.0
2024-05-17 15:50:00,51.34,51.53,51.3,51.52,140806.0,50.2143,50.4001,50.1752,50.3903,140806.0
2024-05-17 15:55:00,51.52,51.53,51.39,51.49,368743.0,50.3903,50.4001,50.2632,50.361,368743.0
2024-05-20 09:30:00,51.33,51.62,51.33,51.55,85658.0,50.2045,50.4881,50.2045,50.4197,85658.0
2024-05-20 09:35:00,51.57,51.58,51.26,51.33,31330.0,50.4392,50.449,50.136,50.2045,31330.0
2024-05-20 09:40:00,51.33,51.34,51.23,51.33,21439.0,50.2045,50.2143,50.1067,50.2045,21439.0
2024-05-20 09:45:00,51.33,51.5,51.29,51.43,26726.0,50.2045,50.3708,50.1654,50.3023,26726.0
2024-05-20 09:50:00,51.43,51.46,51.39,51.41,25878.0,50.3023,50.3317,50.2632,50.2828,25878.0
2024-05-20 09:55:00,51.41,51.43,51.33,51.34,21607.0,50.2828,50.3023,50.2045,50.2143,21607.0
2024-05-20 10:00:00,51.34,51.44,51.34,51.43,25287.0,50.2143,50.3121,50.2143,50.3023,25287.0
2024-05-20 10:05:00,51.44,51.45,51.37,51.45,21826.0,50.3121,50.3219,50.2436,50.3219,21826.0
2024-05-20 10:10:00,51.46,51.51,51.45,51.48,18844.0,50.3317,50.3806,50.3219,50.3512,18844.0
2024-05-20 10:15:00,51.5,51.5,51.36,51.38,30043.0,50.3708,50.3708,50.2338,50.2534,30043.0
2024-05-20 10:20:00,51.38,51.39,51.29,51.29,19217.0,50.2534,50.2632,50.1654,50.1654,19217.0
2024-05-20 10:25:00,51.29,51.29,51.22,51.24,23150.0,50.1654,50.1654,50.0969,50.1165,23150.0
2024-05-20 10:30:00,51.25,51.26,51.17,51.19,37503.0,50.1263,50.136,50.048,50.0676,37503.0
2024-05-20 10:35:00,51.19,51.2,51.12,51.2,24655.0,50.0676,50.0774,49.9991,50.0774,24655.0
2024-05-20 10:40:00,51.2,51.21,51.13,51.14,22481.0,50.0774,50.0871,50.0089,50.0187,22481.0
2024-05-20 10:45:00,51.15,51.18,51.08,51.15,38253.0,50.0285,50.0578,49.96,50.0285,38253.0
2024-05-20 10:50:00,51.16,51.29,51.16,51.29,17336.0,50.0382,50.1654,50.0382,50.1654,17336.0
2024-05-20 10:55:00,51.29,51.29,51.23,51.27,17126.0,50.1654,50.1654,50.1067,50.1458,17126.0
2024-05-20 11:00:00,51.27,51.27,51.18,51.18,20552.0,50.1458,50.1458,50.0578,50.0578,20552.0
2024-05-20 11:05:00,51.19,51.26,51.18,51.23,8940.0,50.0676,50.136,50.0578,50.1067,8940.0
2024-05-20 11:10:00,51.23,51.25,51.21,51.22,18431.0,50.1067,50.1263,50.0871,50.0969,18431.0
2024-05-20 11:15:00,51.21,51.22,51.16,51.2,17049.0,50.0871,50.0969,50.0382,50.0774,17049.0
2024-05-20 11:20:00,51.2,51.21,51.18,51.18,23094.0,50.0774,50.0871,50.0578,50.0578,23094.0
2024-05-20 11:25:00,51.19,51.22,51.16,51.19,18996.0,50.0676,50.0969,50.0382,50.0676,18996.0
2024-05-20 11:30:00,51.19,51.19,51.16,51.18,11178.0,50.0676,50.0676,50.0382,50.0578,11178.0
2024-05-20 11:35:00,51.18,51.2,51.15,51.2,22179.0,50.0578,50.0774,50.0285,50.0774,22179.0
2024-05-20 11:40:00,51.2,51.2,51.13,51.14,15075.0,50.0774,50.0774,50.0089,50.0187,15075.0
2024-05-20 11:45:00,51.14,51.14,51.1,51.11,22104.0,50.0187,50.0187,49.9795,49.9893,22104.0
2024-05-20 11:50:00,51.11,51.14,51.09,51.1,16792.0,49.9893,50.0187,49.9698,49.9795,16792.0
2024-05-20 11:55:00,51.1,51.14,51.09,51.14,10744.0,49.9795,50.0187,49.9698,50.0187,10744.0
2024-05-20 12:00:00,51.14,51.17,51.1,51.13,20989.0,50.0187,50.048,49.9795,50.0089,20989.0
2024-05-20 12:05:00,51.13,51.13,51.08,51.09,13105.0,50.0089,50.0089,49.96,49.9698,13105.0
2024-05-20 12:10:00,51.08,51.1,51.05,51.05,16335.0,49.96,49.9795,49.9306,49.9306,16335.0
2024-05-20 12:15:00,51.05,51.06,51.02,51.04,21576.0,49.9306,49.9404,49.9013,49.9209,21576.0
2024-05-20 12:20:00,51.04,51.05,51.03,51.04,17776.0,49.9209,49.9306,49.9111,49.9209,17776.0
2024-05-20 12:25:00,51.04,51.07,51.02,51.05,13914.0,49.9209,49.9502,49.9013,49.9306,13914.0
2024-05-20 12:30:00,51.05,51.09,51.04,51.09,16590.0,49.9306,49.9698,49.9209,49.9698,16590.0
2024-05-20 12:35:00,51.09,51.14,51.07,51.14,15855.0,49.9698,50.0187,49.9502,50.0187,15855.0
2024-05-20 12:40:00,51.14,51.16,51.11,51.11,13965.0,50.0187,50.0382,49.9893,49.9893,13965.0
2024-05-20 12:45:00,51.12,51.12,51.1,51.11,14386.0,49.9991,49.9991,49.9795,49.9893,14386.0
2024-05-20 12:50:00,51.11,51.12,51.09,51.1,10042.0,49.9893,49.9991,49.9698,49.9795,10042.0
2024-05-20 12:55:00,51.1,51.12,51.08,51.1,19409.0,49.9795,49.9991,49.96,49.9795,19409.0
2024-05-20 13:00:00,51.1,51.1,51.08,51.1,8821.0,49.9795,49.9795,49.96,49.9795,8821.0
2024-05-20 13:05:00,51.1,51.16,51.08,51.16,11170.0,49.9795,50.0382,49.96,50.0382,11170.0
2024-05-20 13:10:00,51.16,51.2,51.14,51.2,13317.0,50.0382,50.0774,50.0187,50.0774,13317.0
2024-05-20 13:15:00,51.21,51.22,51.16,51.18,17345.0,50.0871,50.0969,50.0382,50.0578,17345.0
2024-05-20 13:20:00,51.18,51.18,51.14,51.15,10582.0,50.0578,50.0578,50.0187,50.0285,10582.0
2024-05-20 13:25:00,51.15,51.15,51.08,51.11,19681.0,50.0285,50.0285,49.96,49.9893,19681.0
2024-05-20 13:30:00,51.11,51.12,51.07,51.11,10375.0,49.9893,49.9991,49.9502,49.9893,10375.0
2024-05-20 13:35:00,51.12,51.15,51.1,51.14,11756.0,49.9991,50.0285,49.9795,50.0187,11756.0
2024-05-20 13:40:00,51.14,51.18,51.13,51.16,9971.0,50.0187,50.0578,50.0089,50.0382,9971.0
2024-05-20 13:45:00,51.16,51.18,51.15,51.16,13145.0,50.0382,50.0578,50.0285,50.0382,13145.0
2024-05-20 13:50:00,51.16,51.18,51.15,51.16,11712.0,50.0382,50.0578,50.0285,50.0382,11712.0
2024-05-20 13:55:00,51.16,51.18,51.15,51.17,7610.0,50.0382,50.0578,50.0285,50.048,7610.0
2024-05-20 14:00:00,51.17,51.17,51.14,51.15,14197.0,50.048,50.048,50.0187,50.0285,14197.0
2024-05-20 14:05:00,51.15,51.15,51.08,51.11,19912.0,50.0285,50.0285,49.96,49.9893,19912.0
2024-05-20 14:10:00,51.1,51.1,51.07,51.08,13259.0,49.9795,49.9795,49.9502,49.96,13259.0
2024-05-20 14:15:00,51.08,51.11,51.07,51.11,11403.0,49.96,49.9893,49.9502,49.9893,11403.0
2024-05-20 14:20:00,51.11,51.15,51.1,51.14,6916.0,49.9893,50.0285,49.9795,50.0187,6916.0
2024-05-20 14:25:00,51.14,51.16,51.13,51.14,11361.0,50.0187,50.0382,50.0089,50.0187,11361.0
2024-05-20 14:30:00,51.15,51.19,51.14,51.16,10022.0,50.0285,50.0676,50.0187,50.0382,10022.0
2024-05-20 14:35:00,51.16,51.18,51.14,51.18,11561.0,50.0382,50.0578,50.0187,50.0578,11561.0
2024-05-20 14:40:00,51.18,51.18,51.16,51.16,10760.0,50.0578,50.0578,50.0382,50.0382,10760.0
2024-05-20 14:45:00,51.16,51.2,51.15,51.2,10769.0,50.0382,50.0774,50.0285,50.0774,10769.0
2024-05-20 14:50:00,51.2,51.22,51.19,51.2,12095.0,50.0774,50.0969,50.0676,50.0774,12095.0
2024-05-20 14:55:00,51.2,51.23,51.19,51.23,12578.0,50.0774,50.1067,50.0676,50.1067,12578.0
2024-05-20 15:00:00,51.22,51.28,51.21,51.28,17103.0,50.0969,50.1556,50.0871,50.1556,17103.0
2024-05-20 15:05:00,51.28,51.31,51.26,51.29,21501.0,50.1556,50.1849,50.136,50.1654,21501.0
2024-05-20 15:10:00,51.29,51.29,51.24,51.25,35434.0,50.1654,50.1654,50.1165,50.1263,35434.0
2024-05-20 15:15:00,51.25,51.27,51.24,51.27,13376.0,50.1263,50.1458,50.1165,50.1458,13376.0
2024-05-20 15:20:00,51.26,51.29,51.24,51.28,18967.0,50.136,50.1654,50.1165,50.1556,18967.0
2024-05-20 15:25:00,51.28,51.31,51.26,51.31,14226.0,50.1556,50.1849,50.136,50.1849,14226.0
2024-05-20 15:30:00,51.3,51.31,51.23,51.24,19351.0,50.1752,50.1849,50.1067,50.1165,19351.0
2024-05-20 15:35:00,51.25,51.27,51.22,51.25,23545.0,50.1263,50.1458,50.0969,50.1263,23545.0
2024-05-20 15:40:00,51.24,51.26,51.21,51.24,24195.0,50.1165,50.136,50.0871,50.1165,24195.0
2024-05-20 15:45:00,51.23,51.23,51.19,51.22,48815.0,50.1067,50.1067,50.0676,50.0969,48815.0
2024-05-20 15:50:00,51.21,51.23,51.13,51.22,130676.0,50.0871,50.1067,50.0089,50.0969,130676.0
2024-05-20 15:55:00,51.22,51.25,51.19,51.23,240591.0,50.0969,50.1263,50.0676,50.1067,240591.0
2024-05-21 09:30:00,51.13,51.62,51.13,51.61,84778.0,50.0089,50.4881,50.0089,50.4784,84778.0
2024-05-21 09:35:00,51.59,51.93,51.5,51.93,82864.0,50.4588,50.7914,50.3708,50.7914,82864.0
2024-05-21 09:40:00,51.92,51.92,51.79,51.88,46628.0,50.7816,50.7816,50.6544,50.7424,46628.0
2024-05-21 09:45:00,51.86,51.91,51.83,51.87,66827.0,50.7229,50.7718,50.6935,50.7327,66827.0
2024-05-21 09:50:00,51.87,51.92,51.83,51.87,32345.0,50.7327,50.7816,50.6935,50.7327,32345.0
2024-05-21 09:55:00,51.87,52.06,51.86,52.04,75543.0,50.7327,50.9185,50.7229,50.8989,75543.0
2024-05-21 10:00:00,52.04,52.11,51.95,52.07,56726.0,50.8989,50.9674,50.8109,50.9283,56726.0
2024-05-21 10:05:00,52.07,52.15,52.04,52.05,34115.0,50.9283,51.0065,50.8989,50.9087,34115.0
2024-05-21 10:10:00,52.05,52.06,51.94,51.98,28266.0,50.9087,50.9185,50.8011,50.8403,28266.0
2024-05-21 10:15:00,51.99,52.03,51.95,51.97,31721.0,50.85,50.8892,50.8109,50.8305,31721.0
2024-05-21 10:20:00,51.96,52.03,51.94,51.98,13606.0,50.8207,50.8892,50.8011,50.8403,13606.0
2024-05-21 10:25:00,51.98,51.98,51.9,51.93,14622.0,50.8403,50.8403,50.762,50.7914,14622.0
2024-05-21 10:30:00,51.92,51.92,51.83,51.88,23858.0,50.7816,50.7816,50.6935,50.7424,23858.0
2024-05-21 10:35:00,51.88,52.02,51.87,52.01,13655.0,50.7424,50.8794,50.7327,50.8696,13655.0
2024-05-21 10:40:00,52.01,52.1,52.01,52.08,16126.0,50.8696,50.9576,50.8696,50.9381,16126.0
2024-05-21 10:45:00,52.08,52.1,51.99,52.01,25302.0,50.9381,50.9576,50.85,50.8696,25302.0
2024-05-21 10:50:00,52.01,52.08,52.01,52.06,21253.0,50.8696,50.9381,50.8696,50.9185,21253.0
2024-05-21 10:55:00,52.07,52.15,52.06,52.14,24779.0,50.9283,51.0065,50.9185,50.9967,24779.0
2024-05-21 11:00:00,52.14,52.16,52.08,52.12,20500.0,50.9967,51.0163,50.9381,50.9772,20500.0
2024-05-21 11:05:00,52.12,52.15,52.09,52.15,10021.0,50.9772,51.0065,50.9478,51.0065,10021.0
2024-05-21 11:10:00,52.16,52.2,52.15,52.17,19255.0,51.0163,51.0554,51.0065,51.0261,19255.0
2024-05-21 11:15:00,52.18,52.22,52.16,52.21,17972.0,51.0359,51.075,51.0163,51.0652,17972.0
2024-05-21 11:20:00,52.21,52.27,52.19,52.27,18060.0,51.0652,51.1239,51.0456,51.1239,18060.0
2024-05-21 11:25:00,52.27,52.28,52.25,52.27,11360.0,51.1239,51.1337,51.1043,51.1239,11360.0
2024-05-21 11:30:00,52.27,52.3,52.22,52.23,23718.0,51.1239,51.1532,51.075,51.0848,23718.0
2024-05-21 11:35:00,52.23,52.33,52.21,52.27,35298.0,51.0848,51.1826,51.0652,51.1239,35298.0
2024-05-21 11:40:00,52.28,52.32,52.26,52.31,66383.0,51.1337,51.1728,51.1141,51.163,66383.0
2024-05-21 11:45:00,52.3,52.35,52.28,52.32,36385.0,51.1532,51.2021,51.1337,51.1728,36385.0
2024-05-21 11:50:00,52.32,52.33,52.28,52.28,11409.0,51.1728,51.1826,51.1337,51.1337,11409.0
2024-05-21 11:55:00,52.28,52.28,52.17,52.18,17513.0,51.1337,51.1337,51.0261,51.0359,17513.0
2024-05-21 12:00:00,52.17,52.18,52.12,52.13,11050.0,51.0261,51.0359,50.9772,50.987,11050.0
2024-05-21 12:05:00,52.14,52.24,52.13,52.23,30530.0,50.9967,51.0946,50.987,51.0848,30530.0
2024-05-21 12:10:00,52.24,52.31,52.23,52.29,14405.0,51.0946,51.163,51.0848,51.1435,14405.0
2024-05-21 12:15:00,52.29,52.29,52.2,52.2,22060.0,51.1435,51.1435,51.0554,51.0554,22060.0
2024-05-21 12:20:00,52.18,52.24,52.16,52.22,11163.0,51.0359,51.0946,51.0163,51.075,11163.0
2024-05-21 12:25:00,52.21,52.21,52.17,52.21,40381.0,51.0652,51.0652,51.0261,51.0652,40381.0
2024-05-21 12:30:00,52.21,52.24,52.18,52.21,11906.0,51.0652,51.0946,51.0359,51.0652,11906.0
2024-05-21 12:35:00,52.22,52.24,52.2,52.24,5333.0,51.075,51.0946,51.0554,51.0946,5333.0
2024-05-21 12:40:00,52.24,52.3,52.23,52.25,22684.0,51.0946,51.1532,51.0848,51.1043,22684.0
2024-05-21 12:45:00,52.26,52.3,52.25,52.27,9125.0,51.1141,51.1532,51.1043,51.1239,9125.0
2024-05-21 12:50:00,52.29,52.31,52.25,52.26,18411.0,51.1435,51.163,51.1043,51.1141,18411.0
2024-05-21 12:55:00,52.27,52.27,52.23,52.25,6332.0,51.1239,51.1239,51.0848,51.1043,6332.0
2024-05-21 13:00:00,52.25,52.25,52.22,52.25,3528.0,51.1043,51.1043,51.075,51.1043,3528.0
2024-05-21 13:05:00,52.25,52.26,52.23,52.24,10553.0,51.1043,51.1141,51.0848,51.0946,10553.0
2024-05-21 13:10:00,52.24,52.24,52.2,52.23,12757.0,51.0946,51.0946,51.0554,51.0848,12757.0
2024-05-21 13:15:00,52.23,52.25,52.23,52.25,5648.0,51.0848,51.1043,51.0848,51.1043,5648.0
2024-05-21 13:20:00,52.25,52.28,52.24,52.25,9871.0,51.1043,51.1337,51.0946,51.1043,9871.0
2024-05-21 13:25:00,52.26,52.3,52.23,52.3,13682.0,51.1141,51.1532,51.0848,51.1532,13682.0
2024-05-21 13:30:00,52.29,52.32,52.29,52.3,8213.0,51.1435,51.1728,51.1435,51.1532,8213.0
2024-05-21 13:35:00,52.3,52.31,52.26,52.27,9056.0,51.1532,51.163,51.1141,51.1239,9056.0
2024-05-21 13:40:00,52.28,52.29,52.26,52.28,9049.0,51.1337,51.1435,51.1141,51.1337,9049.0
2024-05-21 13:45:00,52.27,52.28,52.25,52.27,12282.0,51.1239,51.1337,51.1043,51.1239,12282.0
2024-05-21 13:50:00,52.27,52.3,52.26,52.27,13358.0,51.1239,51.1532,51.1141,51.1239,13358.0
2024-05-21 13:55:00,52.28,52.28,52.26,52.27,9774.0,51.1337,51.1337,51.1141,51.1239,9774.0
2024-05-21 14:00:00,52.27,52.3,52.24,52.25,12172.0,51.1239,51.1532,51.0946,51.1043,12172.0
2024-05-21 14:05:00,52.25,52.26,52.21,52.22,8873.0,51.1043,51.1141,51.0652,51.075,8873.0
2024-05-21 14:10:00,52.22,52.24,52.2,52.21,23572.0,51.075,51.0946,51.0554,51.0652,23572.0
2024-05-21 14:15:00,52.22,52.24,52.19,52.2,9282.0,51.075,51.0946,51.0456,51.0554,9282.0
2024-05-21 14:20:00,52.2,52.23,52.19,52.22,12008.0,51.0554,51.0848,51.0456,51.075,12008.0
2024-05-21 14:25:00,52.22,52.25,52.21,52.25,7434.0,51.075,51.1043,51.0652,51.1043,7434.0
2024-05-21 14:30:00,52.25,52.29,52.24,52.29,19735.0,51.1043,51.1435,51.0946,51.1435,19735.0
2024-05-21 14:35:00,52.29,52.3,52.28,52.29,15454.0,51.1435,51.1532,51.1337,51.1435,15454.0
2024-05-21 14:40:00,52.29,52.3,52.25,52.25,14589.0,51.1435,51.1532,51.1043,51.1043,14589.0
2024-05-21 14:45:00,52.25,52.25,52.19,52.2,12776.0,51.1043,51.1043,51.0456,51.0554,12776.0
2024-05-21 14:50:00,52.2,52.24,52.19,52.23,13267.0,51.0554,51.0946,51.0456,51.0848,13267.0
2024-05-21 14:55:00,52.23,52.27,52.23,52.27,11290.0,51.0848,51.1239,51.0848,51.1239,11290.0
2024-05-21 15:00:00,52.27,52.28,52.21,52.24,17372.0,51.1239,51.1337,51.0652,51.0946,17372.0
2024-05-21 15:05:00,52.24,52.25,52.21,52.25,26417.0,51.0946,51.1043,51.0652,51.1043,26417.0
2024-05-21 15:10:00,52.25,52.37,52.24,52.35,36870.0,51.1043,51.2217,51.0946,51.2021,36870.0
2024-05-21 15:15:00,52.35,52.35,52.3,52.33,18037.0,51.2021,51.2021,51.1532,51.1826,18037.0
2024-05-21 15:20:00,52.33,52.34,52.27,52.28,35812.0,51.1826,51.1924,51.1239,51.1337,35812.0
2024-05-21 15:25:00,52.27,52.32,52.25,52.3,37921.0,51.1239,51.1728,51.1043,51.1532,37921.0
2024-05-21 15:30:00,52.29,52.35,52.28,52.29,25952.0,51.1435,51.2021,51.1337,51.1435,25952.0
2024-05-21 15:35:00,52.29,52.35,52.27,52.29,36707.0,51.1435,51.2021,51.1239,51.1435,36707.0
2024-05-21 15:40:00,52.29,52.3,52.26,52.28,37336.0,51.1435,51.1532,51.1141,51.1337,37336.0
2024-05-21 15:45:00,52.28,52.28,52.16,52.16,53034.0,51.1337,51.1337,51.0163,51.0163,53034.0
2024-05-21 15:50:00,52.16,52.19,52.1,52.11,161726.0,51.0163,51.0456,50.9576,50.9674,161726.0
2024-05-21 15:55:00,52.1,52.21,52.1,52.18,289663.0,50.9576,51.0652,50.9576,51.0359,289663.0
2024-05-22 09:30:00,52.21,52.24,52.06,52.09,63570.0,51.0652,51.0946,50.9185,50.9478,63570.0
2024-05-22 09:35:00,52.12,52.17,52.02,52.15,20874.0,50.9772,51.0261,50.8794,51.0065,20874.0
2024-05-22 09:40:00,52.15,52.21,52.12,52.2,16514.0,51.0065,51.0652,50.9772,51.0554,16514.0
2024-05-22 09:45:00,52.21,52.21,52.01,52.02,23425.0,51.0652,51.0652,50.8696,50.8794,23425.0
2024-05-22 09:50:00,52.02,52.14,52.01,52.12,17326.0,50.8794,50.9967,50.8696,50.9772,17326.0
2024-05-22 09:55:00,52.12,52.19,52.11,52.18,18675.0,50.9772,51.0456,50.9674,51.0359,18675.0
2024-05-22 10:00:00,52.18,52.25,52.0,52.01,38101.0,51.0359,51.1043,50.8598,50.8696,38101.0
2024-05-22 10:05:00,52.0,52.05,51.93,51.93,21795.0,50.8598,50.9087,50.7914,50.7914,21795.0
2024-05-22 10:10:00,51.93,51.93,51.88,51.91,29845.0,50.7914,50.7914,50.7424,50.7718,29845.0
2024-05-22 10:15:00,51.92,52.01,51.87,52.01,28316.0,50.7816,50.8696,50.7327,50.8696,28316.0
2024-05-22 10:20:00,52.01,52.06,52.0,52.04,9144.0,50.8696,50.9185,50.8598,50.8989,9144.0
2024-05-22 10:25:00,52.05,52.06,52.0,52.01,25112.0,50.9087,50.9185,50.8598,50.8696,25112.0
2024-05-22 10:30:00,52.01,52.08,51.99,52.08,12315.0,50.8696,50.9381,50.85,50.9381,12315.0
2024-05-22 10:35:00,52.08,52.08,52.02,52.03,12035.0,50.9381,50.9381,50.8794,50.8892,12035.0
2024-05-22 10:40:00,52.03,52.04,51.98,52.02,14443.0,50.8892,50.8989,50.8403,50.8794,14443.0
2024-05-22 10:45:00,52.02,52.04,51.96,51.97,11072.0,50.8794,50.8989,50.8207,50.8305,11072.0
2024-05-22 10:50:00,51.97,52.01,51.95,51.98,135900.0,50.8305,50.8696,50.8109,50.8403,135900.0
2024-05-22 10:55:00,51.99,52.07,51.98,52.07,22316.0,50.85,50.9283,50.8403,50.9283,22316.0
2024-05-22 11:00:00,52.07,52.14,52.06,52.11,13544.0,50.9283,50.9967,50.9185,50.9674,13544.0
2024-05-22 11:05:00,52.11,52.19,52.1,52.19,30177.0,50.9674,51.0456,50.9576,51.0456,30177.0
2024-05-22 11:10:00,52.19,52.27,52.18,52.26,18749.0,51.0456,51.1239,51.0359,51.1141,18749.0
2024-05-22 11:15:00,52.27,52.27,52.2,52.22,18466.0,51.1239,51.1239,51.0554,51.075,18466.0
2024-05-22 11:20:00,52.22,52.34,52.2,52.33,29286.0,51.075,51.1924,51.0554,51.1826,29286.0
2024-05-22 11:25:00,52.33,52.34,52.25,52.31,27652.0,51.1826,51.1924,51.1043,51.163,27652.0
2024-05-22 11:30:00,52.31,52.34,52.28,52.29,16621.0,51.163,51.1924,51.1337,51.1435,16621.0
2024-05-22 11:35:00,52.29,52.3,52.21,52.22,16077.0,51.1435,51.1532,51.0652,51.075,16077.0
2024-05-22 11:40:00,52.22,52.25,52.21,52.25,6543.0,51.075,51.1043,51.0652,51.1043,6543.0
2024-05-22 11:45:00,52.25,52.28,52.22,52.26,30946.0,51.1043,51.1337,51.075,51.1141,30946.0
2024-05-22 11:50:00,52.26,52.3,52.22,52.3,14965.0,51.1141,51.1532,51.075,51.1532,14965.0
2024-05-22 11:55:00,52.3,52.33,52.24,52.33,25074.0,51.1532,51.1826,51.0946,51.1826,25074.0
2024-05-22 12:00:00,52.32,52.37,52.3,52.35,23136.0,51.1728,51.2217,51.1532,51.2021,23136.0
2024-05-22 12:05:00,52.36,52.36,52.33,52.34,16652.0,51.2119,51.2119,51.1826,51.1924,16652.0
2024-05-22 12:10:00,52.34,52.44,52.34,52.42,19834.0,51.1924,51.2902,51.1924,51.2706,19834.0
2024-05-22 12:15:00,52.43,52.43,52.39,52.43,38463.0,51.2804,51.2804,51.2413,51.2804,38463.0
2024-05-22 12:20:00,52.43,52.47,52.4,52.46,32686.0,51.2804,51.3195,51.251,51.3097,32686.0
2024-05-22 12:25:00,52.46,52.51,52.44,52.5,21242.0,51.3097,51.3586,51.2902,51.3489,21242.0
2024-05-22 12:30:00,52.51,52.51,52.44,52.47,17785.0,51.3586,51.3586,51.2902,51.3195,17785.0
2024-05-22 12:35:00,52.47,52.58,52.47,52.58,20041.0,51.3195,51.4271,51.3195,51.4271,20041.0
2024-05-22 12:40:00,52.58,52.58,52.55,52.58,19089.0,51.4271,51.4271,51.3978,51.4271,19089.0
2024-05-22 12:45:00,52.58,52.63,52.56,52.63,22168.0,51.4271,51.476,51.4075,51.476,22168.0
2024-05-22 12:50:00,52.62,52.65,52.59,52.65,17821.0,51.4662,51.4956,51.4369,51.4956,17821.0
2024-05-22 12:55:00,52.64,52.65,52.61,52.62,15639.0,51.4858,51.4956,51.4564,51.4662,15639.0
2024-05-22 13:00:00,52.61,52.63,52.55,52.55,32456.0,51.4564,51.476,51.3978,51.3978,32456.0
2024-05-22 13:05:00,52.56,52.6,52.53,52.59,18139.0,51.4075,51.4467,51.3782,51.4369,18139.0
2024-05-22 13:10:00,52.6,52.62,52.57,52.58,22612.0,51.4467,51.4662,51.4173,51.4271,22612.0
2024-05-22 13:15:00,52.58,52.62,52.56,52.57,20782.0,51.4271,51.4662,51.4075,51.4173,20782.0
2024-05-22 13:20:00,52.57,52.57,52.55,52.57,13095.0,51.4173,51.4173,51.3978,51.4173,13095.0
2024-05-22 13:25:00,52.57,52.6,52.52,52.53,24102.0,51.4173,51.4467,51.3684,51.3782,24102.0
2024-05-22 13:30:00,52.53,52.58,52.52,52.54,18535.0,51.3782,51.4271,51.3684,51.388,18535.0
2024-05-22 13:35:00,52.54,52.54,52.44,52.44,25573.0,51.388,51.388,51.2902,51.2902,25573.0
2024-05-22 13:40:00,52.44,52.45,52.4,52.43,14031.0,51.2902,51.2999,51.251,51.2804,14031.0
2024-05-22 13:45:00,52.42,52.44,52.42,52.44,19327.0,51.2706,51.2902,51.2706,51.2902,19327.0
2024-05-22 13:50:00,52.44,52.49,52.43,52.48,12153.0,51.2902,51.3391,51.2804,51.3293,12153.0
2024-05-22 13:55:00,52.47,52.48,52.44,52.45,18030.0,51.3195,51.3293,51.2902,51.2999,18030.0
2024-05-22 14:00:00,52.44,52.45,52.32,52.4,33160.0,51.2902,51.2999,51.1728,51.251,33160.0
2024-05-22 14:05:00,52.4,52.46,52.39,52.41,15525.0,51.251,51.3097,51.2413,51.2608,15525.0
2024-05-22 14:10:00,52.41,52.44,52.4,52.44,16009.0,51.2608,51.2902,51.251,51.2902,16009.0
2024-05-22 14:15:00,52.44,52.46,52.43,52.45,26703.0,51.2902,51.3097,51.2804,51.2999,26703.0
2024-05-22 14:20:00,52.45,52.45,52.35,52.41,34040.0,51.2999,51.2999,51.2021,51.2608,34040.0
2024-05-22 14:25:00,52.41,52.41,52.37,52.39,23335.0,51.2608,51.2608,51.2217,51.2413,23335.0
2024-05-22 14:30:00,52.4,52.43,52.39,52.43,36562.0,51.251,51.2804,51.2413,51.2804,36562.0
2024-05-22 14:35:00,52.42,52.46,52.41,52.44,25289.0,51.2706,51.3097,51.2608,51.2902,25289.0
2024-05-22 14:40:00,52.44,52.5,52.43,52.47,21606.0,51.2902,51.3489,51.2804,51.3195,21606.0
2024-05-22 14:45:00,52.46,52.56,52.46,52.54,20207.0,51.3097,51.4075,51.3097,51.388,20207.0
2024-05-22 14:50:00,52.55,52.58,52.52,52.58,26015.0,51.3978,51.4271,51.3684,51.4271,26015.0
2024-05-22 14:55:00,52.57,52.61,52.56,52.61,27546.0,51.4173,51.4564,51.4075,51.4564,27546.0
2024-05-22 15:00:00,52.6,52.63,52.57,52.62,34331.0,51.4467,51.476,51.4173,51.4662,34331.0
2024-05-22 15:05:00,52.61,52.63,52.57,52.62,32219.0,51.4564,51.476,51.4173,51.4662,32219.0
2024-05-22 15:10:00,52.63,52.63,52.57,52.63,26008.0,51.476,51.476,51.4173,51.476,26008.0
2024-05-22 15:15:00,52.63,52.66,52.6,52.61,40835.0,51.476,51.5053,51.4467,51.4564,40835.0
2024-05-22 15:20:00,52.61,52.7,52.59,52.7,37187.0,51.4564,51.5445,51.4369,51.5445,37187.0
2024-05-22 15:25:00,52.7,52.71,52.65,52.66,31988.0,51.5445,51.5542,51.4956,51.5053,31988.0
2024-05-22 15:30:00,52.66,52.73,52.64,52.66,45061.0,51.5053,51.5738,51.4858,51.5053,45061.0
2024-05-22 15:35:00,52.66,52.72,52.65,52.71,48464.0,51.5053,51.564,51.4956,51.5542,48464.0
2024-05-22 15:40:00,52.71,52.77,52.69,52.71,70589.0,51.5542,51.6129,51.5347,51.5542,70589.0
2024-05-22 15:45:00,52.71,52.77,52.71,52.72,99881.0,51.5542,51.6129,51.5542,51.564,99881.0
2024-05-22 15:50:00,52.73,52.85,52.67,52.83,273139.0,51.5738,51.6912,51.5151,51.6716,273139.0
2024-05-22 15:55:00,52.83,52.85,52.76,52.79,322155.0,51.6716,51.6912,51.6032,51.6325,322155.0
2024-05-23 09:30:00,52.8,52.81,52.5,52.64,110323.0,51.6423,51.6521,51.3489,51.4858,110323.0
2024-05-23 09:35:00,52.59,52.62,52.36,52.55,56096.0,51.4369,51.4662,51.2119,51.3978,56096.0
2024-05-23 09:40:00,52.53,52.63,52.49,52.62,40897.0,51.3782,51.476,51.3391,51.4662,40897.0
2024-05-23 09:45:00,52.61,52.66,52.58,52.63,99588.0,51.4564,51.5053,51.4271,51.476,99588.0
2024-05-23 09:50:00,52.63,52.66,52.58,52.65,84440.0,51.476,51.5053,51.4271,51.4956,84440.0
2024-05-23 09:55:00,52.64,52.67,52.38,52.54,116243.0,51.4858,51.5151,51.2315,51.388,116243.0
2024-05-23 10:00:00,52.52,52.61,52.39,52.44,110760.0,51.3684,51.4564,51.2413,51.2902,110760.0
2024-05-23 10:05:00,52.43,52.44,52.31,52.38,74419.0,51.2804,51.2902,51.163,51.2315,74419.0
2024-05-23 10:10:00,52.38,52.52,52.37,52.52,25464.0,51.2315,51.3684,51.2217,51.3684,25464.0
2024-05-23 10:15:00,52.53,52.54,52.47,52.51,48000.0,51.3782,51.388,51.3195,51.3586,48000.0
2024-05-23 10:20:00,52.51,52.53,52.47,52.53,69143.0,51.3586,51.3782,51.3195,51.3782,69143.0
2024-05-23 10:25:00,52.54,52.58,52.44,52.57,47582.0,51.388,51.4271,51.2902,51.4173,47582.0
2024-05-23 10:30:00,52.58,52.58,52.47,52.48,26246.0,51.4271,51.4271,51.3195,51.3293,26246.0
2024-05-23 10:35:00,52.48,52.56,52.44,52.55,25301.0,51.3293,51.4075,51.2902,51.3978,25301.0
2024-05-23 10:40:00,52.55,52.55,52.48,52.49,23765.0,51.3978,51.3978,51.3293,51.3391,23765.0
2024-05-23 10:45:00,52.5,52.5,52.4,52.4,17143.0,51.3489,51.3489,51.251,51.251,17143.0
2024-05-23 10:50:00,52.41,52.42,52.34,52.39,18168.0,51.2608,51.2706,51.1924,51.2413,18168.0
2024-05-23 10:55:00,52.38,52.42,52.37,52.38,27315.0,51.2315,51.2706,51.2217,51.2315,27315.0
2024-05-23 11:00:00,52.38,52.43,52.37,52.4,14550.0,51.2315,51.2804,51.2217,51.251,14550.0
2024-05-23 11:05:00,52.4,52.49,52.38,52.49,21593.0,51.251,51.3391,51.2315,51.3391,21593.0
2024-05-23 11:10:00,52.5,52.53,52.46,52.51,20883.0,51.3489,51.3782,51.3097,51.3586,20883.0
2024-05-23 11:15:00,52.51,52.54,52.48,52.51,22835.0,51.3586,51.388,51.3293,51.3586,22835.0
2024-05-23 11:20:00,52.5,52.53,52.49,52.53,15967.0,51.3489,51.3782,51.3391,51.3782,15967.0
2024-05-23 11:25:00,52.53,52.55,52.49,52.51,28298.0,51.3782,51.3978,51.3391,51.3586,28298.0
2024-05-23 11:30:00,52.51,52.56,52.5,52.55,27465.0,51.3586,51.4075,51.3489,51.3978,27465.0
2024-05-23 11:35:00,52.55,52.56,52.51,52.56,16210.0,51.3978,51.4075,51.3586,51.4075,16210.0
2024-05-23 11:40:00,52.56,52.56,52.53,52.53,17641.0,51.4075,51.4075,51.3782,51.3782,17641.0
2024-05-23 11:45:00,52.54,52.54,52.5,52.52,18376.0,51.388,51.388,51.3489,51.3684,18376.0
2024-05-23 11:50:00,52.52,52.53,52.5,52.51,14759.0,51.3684,51.3782,51.3489,51.3586,14759.0
2024-05-23 11:55:00,52.51,52.53,52.48,52.5,26687.0,51.3586,51.3782,51.3293,51.3489,26687.0
2024-05-23 12:00:00,52.5,52.56,52.49,52.54,12098.0,51.3489,51.4075,51.3391,51.388,12098.0
2024-05-23 12:05:00,52.53,52.53,52.48,52.5,19519.0,51.3782,51.3782,51.3293,51.3489,19519.0
2024-05-23 12:10:00,52.5,52.51,52.48,52.5,16620.0,51.3489,51.3586,51.3293,51.3489,16620.0
2024-05-23 12:15:00,52.51,52.52,52.5,52.52,12565.0,51.3586,51.3684,51.3489,51.3684,12565.0
2024-05-23 12:20:00,52.53,52.55,52.51,52.55,9841.0,51.3782,51.3978,51.3586,51.3978,9841.0
2024-05-23 12:25:00,52.54,52.58,52.53,52.57,14832.0,51.388,51.4271,51.3782,51.4173,14832.0
2024-05-23 12:30:00,52.57,52.59,52.52,52.53,66987.0,51.4173,51.4369,51.3684,51.3782,66987.0
2024-05-23 12:35:00,52.53,52.58,52.52,52.56,27322.0,51.3782,51.4271,51.3684,51.4075,27322.0
2024-05-23 12:40:00,52.56,52.68,52.55,52.66,24472.0,51.4075,51.5249,51.3978,51.5053,24472.0
2024-05-23 12:45:00,52.67,52.7,52.63,52.66,21936.0,51.5151,51.5445,51.476,51.5053,21936.0
2024-05-23 12:50:00,52.67,52.68,52.62,52.62,24800.0,51.5151,51.5249,51.4662,51.4662,24800.0
2024-05-23 12:55:00,52.63,52.67,52.63,52.65,14669.0,51.476,51.5151,51.476,51.4956,14669.0
2024-05-23 13:00:00,52.65,52.7,52.64,52.66,19227.0,51.4956,51.5445,51.4858,51.5053,19227.0
2024-05-23 13:05:00,52.67,52.75,52.67,52.73,27495.0,51.5151,51.5934,51.5151,51.5738,27495.0
2024-05-23 13:10:00,52.72,52.76,52.69,52.73,14460.0,51.564,51.6032,51.5347,51.5738,14460.0
2024-05-23 13:15:00,52.73,52.74,52.69,52.7,14326.0,51.5738,51.5836,51.5347,51.5445,14326.0
2024-05-23 13:20:00,52.7,52.71,52.66,52.67,17436.0,51.5445,51.5542,51.5053,51.5151,17436.0
2024-05-23 13:25:00,52.68,52.7,52.66,52.7,10433.0,51.5249,51.5445,51.5053,51.5445,10433.0
2024-05-23 13:30:00,52.71,52.71,52.66,52.68,13382.0,51.5542,51.5542,51.5053,51.5249,13382.0
2024-05-23 13:35:00,52.68,52.68,52.63,52.64,23278.0,51.5249,51.5249,51.476,51.4858,23278.0
2024-05-23 13:40:00,52.65,52.68,52.57,52.6,28477.0,51.4956,51.5249,51.4173,51.4467,28477.0
2024-05-23 13:45:00,52.59,52.64,52.57,52.63,12923.0,51.4369,51.4858,51.4173,51.476,12923.0
2024-05-23 13:50:00,52.63,52.66,52.62,52.64,19602.0,51.476,51.5053,51.4662,51.4858,19602.0
2024-05-23 13:55:00,52.64,52.64,52.58,52.59,21727.0,51.4858,51.4858,51.4271,51.4369,21727.0
2024-05-23 14:00:00,52.58,52.58,52.54,52.56,24284.0,51.4271,51.4271,51.388,51.4075,24284.0
2024-05-23 14:05:00,52.57,52.62,52.54,52.62,27585.0,51.4173,51.4662,51.388,51.4662,27585.0
2024-05-23 14:10:00,52.62,52.65,52.58,52.63,16658.0,51.4662,51.4956,51.4271,51.476,16658.0
2024-05-23 14:15:00,52.63,52.66,52.59,52.6,33873.0,51.476,51.5053,51.4369,51.4467,33873.0
2024-05-23 14:20:00,52.6,52.63,52.57,52.61,30452.0,51.4467,51.476,51.4173,51.4564,30452.0
2024-05-23 14:25:00,52.61,52.65,52.6,52.64,18147.0,51.4564,51.4956,51.4467,51.4858,18147.0
2024-05-23 14:30:00,52.63,52.69,52.62,52.68,30760.0,51.476,51.5347,51.4662,51.5249,30760.0
2024-05-23 14:35:00,52.68,52.74,52.67,52.73,22265.0,51.5249,51.5836,51.5151,51.5738,22265.0
2024-05-23 14:40:00,52.73,52.78,52.7,52.77,36258.0,51.5738,51.6227,51.5445,51.6129,36258.0
2024-05-23 14:45:00,52.77,52.81,52.7,52.8,27139.0,51.6129,51.6521,51.5445,51.6423,27139.0
2024-05-23 14:50:00,52.79,52.82,52.79,52.81,30450.0,51.6325,51.6618,51.6325,51.6521,30450.0
2024-05-23 14:55:00,52.82,52.84,52.77,52.8,26580.0,51.6618,51.6814,51.6129,51.6423,26580.0
2024-05-23 15:00:00,52.8,52.82,52.78,52.8,23902.0,51.6423,51.6618,51.6227,51.6423,23902.0
2024-05-23 15:05:00,52.8,52.84,52.79,52.84,26988.0,51.6423,51.6814,51.6325,51.6814,26988.0
2024-05-23 15:10:00,52.84,52.87,52.82,52.85,38174.0,51.6814,51.7107,51.6618,51.6912,38174.0
2024-05-23 15:15:00,52.86,52.89,52.85,52.86,41556.0,51.701,51.7303,51.6912,51.701,41556.0
2024-05-23 15:20:00,52.86,52.87,52.77,52.8,57963.0,51.701,51.7107,51.6129,51.6423,57963.0
2024-05-23 15:25:00,52.8,52.84,52.78,52.79,45112.0,51.6423,51.6814,51.6227,51.6325,45112.0
2024-05-23 15:30:00,52.79,52.84,52.75,52.83,60028.0,51.6325,51.6814,51.5934,51.6716,60028.0
2024-05-23 15:35:00,52.83,52.85,52.77,52.83,65895.0,51.6716,51.6912,51.6129,51.6716,65895.0
2024-05-23 15:40:00,52.83,52.88,52.82,52.88,96181.0,51.6716,51.7205,51.6618,51.7205,96181.0
2024-05-23 15:45:00,52.88,52.88,52.69,52.76,56833.0,51.7205,51.7205,51.5347,51.6032,56833.0
2024-05-23 15:50:00,52.76,52.8,52.7,52.71,136135.0,51.6032,51.6423,51.5445,51.5542,136135.0
2024-05-23 15:55:00,52.7,52.85,52.7,52.84,391450.0,51.5445,51.6912,51.5445,51.6814,391450.0
2024-05-24 09:30:00,53.0,53.87,53.0,53.74,263348.0,51.8379,52.6888,51.8379,52.5617,263348.0
2024-05-24 09:35:00,53.77,54.11,53.75,53.84,180582.0,52.591,52.9236,52.5714,52.6595,180582.0
2024-05-24 09:40:00,53.84,53.98,53.77,53.89,186559.0,52.6595,52.7964,52.591,52.7084,186559.0
2024-05-24 09:45:00,53.88,54.03,53.77,53.81,144230.0,52.6986,52.8453,52.591,52.6301,144230.0
2024-05-24 09:50:00,53.79,53.79,53.5,53.6,81060.0,52.6106,52.6106,52.3269,52.4247,81060.0
2024-05-24 09:55:00,53.61,53.61,53.28,53.38,69504.0,52.4345,52.4345,52.1117,52.2096,69504.0
2024-05-24 10:00:00,53.42,53.66,53.41,53.65,69679.0,52.2487,52.4834,52.2389,52.4736,69679.0
2024-05-24 10:05:00,53.65,53.7,53.59,53.64,42665.0,52.4736,52.5225,52.415,52.4639,42665.0
2024-05-24 10:10:00,53.64,53.69,53.58,53.62,54728.0,52.4639,52.5128,52.4052,52.4443,54728.0
2024-05-24 10:15:00,53.62,53.68,53.59,53.63,43036.0,52.4443,52.503,52.415,52.4541,43036.0
2024-05-24 10:20:00,53.63,53.69,53.59,53.67,53596.0,52.4541,52.5128,52.415,52.4932,53596.0
2024-05-24 10:25:00,53.67,53.79,53.66,53.75,40422.0,52.4932,52.6106,52.4834,52.5714,40422.0
2024-05-24 10:30:00,53.75,53.77,53.66,53.68,44987.0,52.5714,52.591,52.4834,52.503,44987.0
2024-05-24 10:35:00,53.68,53.69,53.58,53.63,26425.0,52.503,52.5128,52.4052,52.4541,26425.0
2024-05-24 10:40:00,53.63,53.68,53.56,53.62,192989.0,52.4541,52.503,52.3856,52.4443,192989.0
2024-05-24 10:45:00,53.61,53.66,53.5,53.65,121196.0,52.4345,52.4834,52.3269,52.4736,121196.0
2024-05-24 10:50:00,53.65,53.69,53.59,53.6,28429.0,52.4736,52.5128,52.415,52.4247,28429.0
2024-05-24 10:55:00,53.6,53.63,53.59,53.62,25870.0,52.4247,52.4541,52.415,52.4443,25870.0
2024-05-24 11:00:00,53.63,53.67,53.62,53.65,27720.0,52.4541,52.4932,52.4443,52.4736,27720.0
2024-05-24 11:05:00,53.65,53.67,53.63,53.65,21327.0,52.4736,52.4932,52.4541,52.4736,21327.0
2024-05-24 11:10:00,53.65,53.71,53.64,53.71,50592.0,52.4736,52.5323,52.4639,52.5323,50592.0
2024-05-24 11:15:00,53.71,53.72,53.67,53.67,41653.0,52.5323,52.5421,52.4932,52.4932,41653.0
2024-05-24 11:20:00,53.68,53.68,53.63,53.65,36411.0,52.503,52.503,52.4541,52.4736,36411.0
2024-05-24 11:25:00,53.66,53.82,53.66,53.77,93630.0,52.4834,52.6399,52.4834,52.591,93630.0
2024-05-24 11:30:00,53.77,53.94,53.76,53.9,56468.0,52.591,52.7573,52.5812,52.7182,56468.0
2024-05-24 11:35:00,53.91,53.92,53.82,53.85,30032.0,52.7279,52.7377,52.6399,52.6693,30032.0
2024-05-24 11:40:00,53.86,53.98,53.85,53.93,26995.0,52.679,52.7964,52.6693,52.7475,26995.0
2024-05-24 11:45:00,53.93,53.93,53.89,53.91,15292.0,52.7475,52.7475,52.7084,52.7279,15292.0
2024-05-24 11:50:00,53.91,53.96,53.9,53.91,29926.0,52.7279,52.7768,52.7182,52.7279,29926.0
2024-05-24 11:55:00,53.91,54.0,53.86,54.0,31633.0,52.7279,52.816,52.679,52.816,31633.0
2024-05-24 12:00:00,54.0,54.07,53.98,54.03,68264.0,52.816,52.8844,52.7964,52.8453,68264.0
2024-05-24 12:05:00,54.02,54.11,54.02,54.11,32740.0,52.8355,52.9236,52.8355,52.9236,32740.0
2024-05-24 12:10:00,54.11,54.26,54.09,54.26,55766.0,52.9236,53.0703,52.904,53.0703,55766.0
2024-05-24 12:15:00,54.26,54.26,54.15,54.16,77220.0,53.0703,53.0703,52.9627,52.9725,77220.0
2024-05-24 12:20:00,54.16,54.22,54.14,54.21,41667.0,52.9725,53.0311,52.9529,53.0214,41667.0
2024-05-24 12:25:00,54.21,54.27,54.2,54.24,25589.0,53.0214,53.08,53.0116,53.0507,25589.0
2024-05-24 12:30:00,54.25,54.34,54.24,54.33,66723.0,53.0605,53.1485,53.0507,53.1387,66723.0
2024-05-24 12:35:00,54.33,54.36,54.29,54.32,56128.0,53.1387,53.1681,53.0996,53.1289,56128.0
2024-05-24 12:40:00,54.31,54.32,54.19,54.28,59876.0,53.1192,53.1289,53.0018,53.0898,59876.0
2024-05-24 12:45:00,54.29,54.34,54.26,54.34,99019.0,53.0996,53.1485,53.0703,53.1485,99019.0
2024-05-24 12:50:00,54.34,54.37,54.32,54.34,48078.0,53.1485,53.1778,53.1289,53.1485,48078.0
2024-05-24 12:55:00,54.34,54.34,54.23,54.23,20738.0,53.1485,53.1485,53.0409,53.0409,20738.0
2024-05-24 13:00:00,54.23,54.24,54.19,54.2,26971.0,53.0409,53.0507,53.0018,53.0116,26971.0
2024-05-24 13:05:00,54.2,54.2,54.11,54.2,33322.0,53.0116,53.0116,52.9236,53.0116,33322.0
2024-05-24 13:10:00,54.21,54.26,54.2,54.23,25651.0,53.0214,53.0703,53.0116,53.0409,25651.0
2024-05-24 13:15:00,54.23,54.24,54.18,54.23,27799.0,53.0409,53.0507,52.992,53.0409,27799.0
2024-05-24 13:20:00,54.23,54.24,54.17,54.21,42915.0,53.0409,53.0507,52.9822,53.0214,42915.0
2024-05-24 13:25:00,54.22,54.3,54.22,54.29,79012.0,53.0311,53.1094,53.0311,53.0996,79012.0
2024-05-24 13:30:00,54.29,54.3,54.22,54.23,32266.0,53.0996,53.1094,53.0311,53.0409,32266.0
2024-05-24 13:35:00,54.23,54.28,54.19,54.28,32066.0,53.0409,53.0898,53.0018,53.0898,32066.0
2024-05-24 13:40:00,54.27,54.27,54.15,54.18,22915.0,53.08,53.08,52.9627,52.992,22915.0
2024-05-24 13:45:00,54.18,54.19,54.14,54.19,19240.0,52.992,53.0018,52.9529,53.0018,19240.0
2024-05-24 13:50:00,54.19,54.19,54.13,54.18,23030.0,53.0018,53.0018,52.9431,52.992,23030.0
2024-05-24 13:55:00,54.18,54.18,54.14,54.16,20419.0,52.992,52.992,52.9529,52.9725,20419.0
2024-05-24 14:00:00,54.16,54.2,54.14,54.18,22477.0,52.9725,53.0116,52.9529,52.992,22477.0
2024-05-24 14:05:00,54.18,54.18,54.11,54.16,19703.0,52.992,52.992,52.9236,52.9725,19703.0
2024-05-24 14:10:00,54.16,54.17,54.09,54.16,31212.0,52.9725,52.9822,52.904,52.9725,31212.0
2024-05-24 14:15:00,54.16,54.19,54.13,54.18,25463.0,52.9725,53.0018,52.9431,52.992,25463.0
2024-05-24 14:20:00,54.18,54.18,54.12,54.12,52858.0,52.992,52.992,52.9333,52.9333,52858.0
2024-05-24 14:25:00,54.12,54.14,54.11,54.13,15624.0,52.9333,52.9529,52.9236,52.9431,15624.0
2024-05-24 14:30:00,54.13,54.19,54.1,54.17,149237.0,52.9431,53.0018,52.9138,52.9822,149237.0
2024-05-24 14:35:00,54.18,54.23,54.16,54.23,37102.0,52.992,53.0409,52.9725,53.0409,37102.0
2024-05-24 14:40:00,54.23,54.24,54.21,54.23,25553.0,53.0409,53.0507,53.0214,53.0409,25553.0
2024-05-24 14:45:00,54.23,54.29,54.22,54.27,34467.0,53.0409,53.0996,53.0311,53.08,34467.0
2024-05-24 14:50:00,54.27,54.29,54.26,54.29,50338.0,53.08,53.0996,53.0703,53.0996,50338.0
2024-05-24 14:55:00,54.28,54.3,54.26,54.3,53154.0,53.0898,53.1094,53.0703,53.1094,53154.0
2024-05-24 15:00:00,54.3,54.32,54.24,54.29,58076.0,53.1094,53.1289,53.0507,53.0996,58076.0
2024-05-24 15:05:00,54.28,54.32,54.27,54.31,29612.0,53.0898,53.1289,53.08,53.1192,29612.0
2024-05-24 15:10:00,54.3,54.32,54.25,54.28,102355.0,53.1094,53.1289,53.0605,53.0898,102355.0
2024-05-24 15:15:00,54.27,54.29,54.22,54.27,61228.0,53.08,53.0996,53.0311,53.08,61228.0
2024-05-24 15:20:00,54.27,54.29,54.23,54.28,43462.0,53.08,53.0996,53.0409,53.0898,43462.0
2024-05-24 15:25:00,54.29,54.46,54.27,54.44,133920.0,53.0996,53.2659,53.08,53.2463,133920.0
2024-05-24 15:30:00,54.44,54.49,54.4,54.49,121187.0,53.2463,53.2952,53.2072,53.2952,121187.0
2024-05-24 15:35:00,54.48,54.51,54.43,54.46,171568.0,53.2854,53.3148,53.2365,53.2659,171568.0
2024-05-24 15:40:00,54.46,54.59,54.46,54.58,206860.0,53.2659,53.393,53.2659,53.3832,206860.0
2024-05-24 15:45:00,54.57,54.58,54.44,54.45,124623.0,53.3735,53.3832,53.2463,53.2561,124623.0
2024-05-24 15:50:00,54.44,54.47,54.34,54.35,262593.0,53.2463,53.2757,53.1485,53.1583,262593.0
2024-05-24 15:55:00,54.35,54.45,54.32,54.44,528277.0,53.1583,53.2561,53.1289,53.2463,528277.0
2024-05-28 09:30:00,54.14,54.52,54.14,54.35,181848.0,52.9529,53.3246,52.9529,53.1583,181848.0
2024-05-28 09:35:00,54.34,54.86,54.3,54.85,96093.0,53.1485,53.6571,53.1094,53.6473,96093.0
2024-05-28 09:40:00,54.84,55.15,54.82,54.84,223760.0,53.6375,53.9407,53.618,53.6375,223760.0
2024-05-28 09:45:00,54.83,54.83,54.64,54.78,136313.0,53.6278,53.6278,53.4419,53.5789,136313.0
2024-05-28 09:50:00,54.8,54.9,54.72,54.73,67184.0,53.5984,53.6962,53.5202,53.53,67184.0
2024-05-28 09:55:00,54.72,54.73,54.43,54.47,104062.0,53.5202,53.53,53.2365,53.2757,104062.0
2024-05-28 10:00:00,54.45,54.45,54.3,54.31,61984.0,53.2561,53.2561,53.1094,53.1192,61984.0
2024-05-28 10:05:00,54.3,54.32,54.14,54.19,48185.0,53.1094,53.1289,52.9529,53.0018,48185.0
2024-05-28 10:10:00,54.19,54.2,54.02,54.06,109298.0,53.0018,53.0116,52.8355,52.8746,109298.0
2024-05-28 10:15:00,54.06,54.24,54.03,54.18,49091.0,52.8746,53.0507,52.8453,52.992,49091.0
2024-05-28 10:20:00,54.17,54.22,54.13,54.15,110612.0,52.9822,53.0311,52.9431,52.9627,110612.0
2024-05-28 10:25:00,54.15,54.28,54.15,54.16,87812.0,52.9627,53.0898,52.9627,52.9725,87812.0
2024-05-28 10:30:00,54.16,54.23,54.07,54.09,39041.0,52.9725,53.0409,52.8844,52.904,39041.0
2024-05-28 10:35:00,54.09,54.14,54.02,54.04,29197.0,52.904,52.9529,52.8355,52.8551,29197.0
2024-05-28 10:40:00,54.05,54.05,53.88,53.9,52580.0,52.8649,52.8649,52.6986,52.7182,52580.0
2024-05-28 10:45:00,53.89,54.05,53.86,54.0,37212.0,52.7084,52.8649,52.679,52.816,37212.0
2024-05-28 10:50:00,54.0,54.07,53.99,54.04,31583.0,52.816,52.8844,52.8062,52.8551,31583.0
2024-05-28 10:55:00,54.04,54.07,53.89,53.98,26950.0,52.8551,52.8844,52.7084,52.7964,26950.0
2024-05-28 11:00:00,54.0,54.0,53.91,53.91,27594.0,52.816,52.816,52.7279,52.7279,27594.0
2024-05-28 11:05:00,53.91,53.92,53.81,53.87,50587.0,52.7279,52.7377,52.6301,52.6888,50587.0
2024-05-28 11:10:00,53.88,53.9,53.83,53.83,30868.0,52.6986,52.7182,52.6497,52.6497,30868.0
2024-05-28 11:15:00,53.83,53.83,53.75,53.8,34330.0,52.6497,52.6497,52.5714,52.6203,34330.0
2024-05-28 11:20:00,53.82,53.83,53.71,53.72,29389.0,52.6399,52.6497,52.5323,52.5421,29389.0
2024-05-28 11:25:00,53.72,53.76,53.7,53.74,32382.0,52.5421,52.5812,52.5225,52.5617,32382.0
2024-05-28 11:30:00,53.75,53.75,53.58,53.58,37390.0,52.5714,52.5714,52.4052,52.4052,37390.0
2024-05-28 11:35:00,53.59,53.61,53.5,53.51,42853.0,52.415,52.4345,52.3269,52.3367,42853.0
2024-05-28 11:40:00,53.5,53.63,53.5,53.63,38946.0,52.3269,52.4541,52.3269,52.4541,38946.0
2024-05-28 11:45:00,53.63,53.74,53.61,53.71,23539.0,52.4541,52.5617,52.4345,52.5323,23539.0
2024-05-28 11:50:00,53.71,53.79,53.67,53.78,42702.0,52.5323,52.6106,52.4932,52.6008,42702.0
2024-05-28 11:55:00,53.79,53.81,53.75,53.77,36252.0,52.6106,52.6301,52.5714,52.591,36252.0
2024-05-28 12:00:00,53.77,53.84,53.71,53.75,55382.0,52.591,52.6595,52.5323,52.5714,55382.0
2024-05-28 12:05:00,53.75,53.88,53.75,53.88,43175.0,52.5714,52.6986,52.5714,52.6986,43175.0
2024-05-28 12:10:00,53.87,53.9,53.82,53.89,37210.0,52.6888,52.7182,52.6399,52.7084,37210.0
2024-05-28 12:15:00,53.88,53.89,53.78,53.79,31095.0,52.6986,52.7084,52.6008,52.6106,31095.0
2024-05-28 12:20:00,53.79,53.8,53.74,53.79,28369.0,52.6106,52.6203,52.5617,52.6106,28369.0
2024-05-28 12:25:00,53.79,53.79,53.69,53.73,31683.0,52.6106,52.6106,52.5128,52.5519,31683.0
2024-05-28 12:30:00,53.73,53.75,53.69,53.7,30819.0,52.5519,52.5714,52.5128,52.5225,30819.0
2024-05-28 12:35:00,53.71,53.73,53.69,53.72,27555.0,52.5323,52.5519,52.5128,52.5421,27555.0
2024-05-28 12:40:00,53.72,53.72,53.61,53.63,28650.0,52.5421,52.5421,52.4345,52.4541,28650.0
2024-05-28 12:45:00,53.63,53.64,53.57,53.59,35799.0,52.4541,52.4639,52.3954,52.415,35799.0
2024-05-28 12:50:00,53.59,53.59,53.52,53.55,31958.0,52.415,52.415,52.3465,52.3758,31958.0
2024-05-28 12:55:00,53.55,53.55,53.5,53.54,27255.0,52.3758,52.3758,52.3269,52.366,27255.0
2024-05-28 13:00:00,53.53,53.6,53.51,53.59,41816.0,52.3563,52.4247,52.3367,52.415,41816.0
2024-05-28 13:05:00,53.59,53.59,53.5,53.53,44716.0,52.415,52.415,52.3269,52.3563,44716.0
2024-05-28 13:10:00,53.53,53.56,53.51,53.55,17265.0,52.3563,52.3856,52.3367,52.3758,17265.0
2024-05-28 13:15:00,53.55,53.55,53.46,53.54,25595.0,52.3758,52.3758,52.2878,52.366,25595.0
2024-05-28 13:20:00,53.54,53.54,53.46,53.47,21130.0,52.366,52.366,52.2878,52.2976,21130.0
2024-05-28 13:25:00,53.46,53.46,53.41,53.45,30293.0,52.2878,52.2878,52.2389,52.278,30293.0
2024-05-28 13:30:00,53.44,53.47,53.43,53.45,28077.0,52.2682,52.2976,52.2585,52.278,28077.0
2024-05-28 13:35:00,53.45,53.48,53.44,53.45,14651.0,52.278,52.3074,52.2682,52.278,14651.0
2024-05-28 13:40:00,53.45,53.47,53.43,53.47,29385.0,52.278,52.2976,52.2585,52.2976,29385.0
2024-05-28 13:45:00,53.47,53.47,53.33,53.34,59640.0,52.2976,52.2976,52.1607,52.1704,59640.0
2024-05-28 13:50:00,53.33,53.36,53.22,53.29,43566.0,52.1607,52.19,52.0531,52.1215,43566.0
2024-05-28 13:55:00,53.28,53.34,53.27,53.34,25931.0,52.1117,52.1704,52.102,52.1704,25931.0
2024-05-28 14:00:00,53.34,53.4,53.33,53.4,25575.0,52.1704,52.2291,52.1607,52.2291,25575.0
2024-05-28 14:05:00,53.4,53.4,53.35,53.36,23180.0,52.2291,52.2291,52.1802,52.19,23180.0
2024-05-28 14:10:00,53.36,53.39,53.31,53.38,36294.0,52.19,52.2193,52.1411,52.2096,36294.0
2024-05-28 14:15:00,53.38,53.39,53.33,53.33,26482.0,52.2096,52.2193,52.1607,52.1607,26482.0
2024-05-28 14:20:00,53.33,53.36,53.3,53.34,28586.0,52.1607,52.19,52.1313,52.1704,28586.0
2024-05-28 14:25:00,53.34,53.35,53.29,53.31,38940.0,52.1704,52.1802,52.1215,52.1411,38940.0
2024-05-28 14:30:00,53.3,53.31,53.23,53.23,30573.0,52.1313,52.1411,52.0628,52.0628,30573.0
2024-05-28 14:35:00,53.23,53.26,53.17,53.26,51168.0,52.0628,52.0922,52.0042,52.0922,51168.0
2024-05-28 14:40:00,53.26,53.28,53.2,53.22,27541.0,52.0922,52.1117,52.0335,52.0531,27541.0
2024-05-28 14:45:00,53.22,53.23,53.14,53.19,24914.0,52.0531,52.0628,51.9748,52.0237,24914.0
2024-05-28 14:50:00,53.19,53.2,53.17,53.18,27668.0,52.0237,52.0335,52.0042,52.0139,27668.0
2024-05-28 14:55:00,53.17,53.27,53.16,53.26,59784.0,52.0042,52.102,51.9944,52.0922,59784.0
2024-05-28 15:00:00,53.25,53.32,53.22,53.27,59167.0,52.0824,52.1509,52.0531,52.102,59167.0
2024-05-28 15:05:00,53.26,53.31,53.26,53.28,38743.0,52.0922,52.1411,52.0922,52.1117,38743.0
2024-05-28 15:10:00,53.28,53.29,53.24,53.25,21610.0,52.1117,52.1215,52.0726,52.0824,21610.0
2024-05-28 15:15:00,53.25,53.3,53.22,53.3,35024.0,52.0824,52.1313,52.0531,52.1313,35024.0
2024-05-28 15:20:00,53.29,53.32,53.23,53.26,32101.0,52.1215,52.1509,52.0628,52.0922,32101.0
2024-05-28 15:25:00,53.26,53.3,53.24,53.25,41819.0,52.0922,52.1313,52.0726,52.0824,41819.0
2024-05-28 15:30:00,53.25,53.27,53.23,53.26,58638.0,52.0824,52.102,52.0628,52.0922,58638.0
2024-05-28 15:35:00,53.26,53.29,53.24,53.27,55838.0,52.0922,52.1215,52.0726,52.102,55838.0
2024-05-28 15:40:00,53.27,53.28,53.21,53.22,82425.0,52.102,52.1117,52.0433,52.0531,82425.0
2024-05-28 15:45:00,53.22,53.22,53.06,53.07,79439.0,52.0531,52.0531,51.8966,51.9064,79439.0
2024-05-28 15:50:00,53.08,53.15,52.95,52.96,252031.0,51.9161,51.9846,51.789,51.7988,252031.0
2024-05-28 15:55:00,52.96,52.96,52.84,52.89,567139.0,51.7988,51.7988,51.6814,51.7303,567139.0
2024-05-29 09:30:00,52.26,52.38,51.7,51.74,162505.0,51.1141,51.2315,50.5664,50.6055,162505.0
2024-05-29 09:35:00,51.73,51.78,51.52,51.57,98444.0,50.5957,50.6446,50.3903,50.4392,98444.0
2024-05-29 09:40:00,51.56,51.94,51.54,51.92,84910.0,50.4295,50.8011,50.4099,50.7816,84910.0
2024-05-29 09:45:00,51.91,51.91,51.72,51.78,45728.0,50.7718,50.7718,50.586,50.6446,45728.0
2024-05-29 09:50:00,51.79,51.87,51.77,51.78,60420.0,50.6544,50.7327,50.6349,50.6446,60420.0
2024-05-29 09:55:00,51.77,51.77,51.54,51.6,46936.0,50.6349,50.6349,50.4099,50.4686,46936.0
2024-05-29 10:00:00,51.6,51.71,51.38,51.54,97036.0,50.4686,50.5762,50.2534,50.4099,97036.0
2024-05-29 10:05:00,51.54,51.69,51.47,51.65,81045.0,50.4099,50.5566,50.3414,50.5175,81045.0
2024-05-29 10:10:00,51.64,51.67,51.55,51.66,60698.0,50.5077,50.5371,50.4197,50.5273,60698.0
2024-05-29 10:15:00,51.65,51.7,51.52,51.57,87619.0,50.5175,50.5664,50.3903,50.4392,87619.0
2024-05-29 10:20:00,51.57,51.57,51.44,51.53,67748.0,50.4392,50.4392,50.3121,50.4001,67748.0
2024-05-29 10:25:00,51.53,51.56,51.38,51.53,60893.0,50.4001,50.4295,50.2534,50.4001,60893.0
2024-05-29 10:30:00,51.52,51.69,51.52,51.68,37855.0,50.3903,50.5566,50.3903,50.5468,37855.0
2024-05-29 10:35:00,51.68,51.74,51.5,51.51,38658.0,50.5468,50.6055,50.3708,50.3806,38658.0
2024-05-29 10:40:00,51.52,51.58,51.48,51.58,37285.0,50.3903,50.449,50.3512,50.449,37285.0
2024-05-29 10:45:00,51.58,51.61,51.47,51.55,35334.0,50.449,50.4784,50.3414,50.4197,35334.0
2024-05-29 10:50:00,51.55,51.8,51.55,51.8,24411.0,50.4197,50.6642,50.4197,50.6642,24411.0
2024-05-29 10:55:00,51.79,51.99,51.78,51.96,91147.0,50.6544,50.85,50.6446,50.8207,91147.0
2024-05-29 11:00:00,51.96,51.96,51.8,51.82,33924.0,50.8207,50.8207,50.6642,50.6838,33924.0
2024-05-29 11:05:00,51.83,51.89,51.79,51.85,32301.0,50.6935,50.7522,50.6544,50.7131,32301.0
2024-05-29 11:10:00,51.85,51.85,51.75,51.77,38978.0,50.7131,50.7131,50.6153,50.6349,38978.0
2024-05-29 11:15:00,51.77,51.79,51.65,51.74,35785.0,50.6349,50.6544,50.5175,50.6055,35785.0
2024-05-29 11:20:00,51.74,51.8,51.72,51.74,39045.0,50.6055,50.6642,50.586,50.6055,39045.0
2024-05-29 11:25:00,51.74,51.93,51.74,51.87,66763.0,50.6055,50.7914,50.6055,50.7327,66763.0
2024-05-29 11:30:00,51.87,51.98,51.82,51.98,41425.0,50.7327,50.8403,50.6838,50.8403,41425.0
2024-05-29 11:35:00,51.98,52.07,51.94,52.06,33520.0,50.8403,50.9283,50.8011,50.9185,33520.0
2024-05-29 11:40:00,52.07,52.07,51.99,52.02,16926.0,50.9283,50.9283,50.85,50.8794,16926.0
2024-05-29 11:45:00,52.02,52.13,52.01,52.12,21924.0,50.8794,50.987,50.8696,50.9772,21924.0
2024-05-29 11:50:00,52.12,52.25,52.11,52.25,32466.0,50.9772,51.1043,50.9674,51.1043,32466.0
2024-05-29 11:55:00,52.25,52.29,52.21,52.22,29406.0,51.1043,51.1435,51.0652,51.075,29406.0
2024-05-29 12:00:00,52.23,52.25,52.19,52.2,37537.0,51.0848,51.1043,51.0456,51.0554,37537.0
2024-05-29 12:05:00,52.19,52.28,52.18,52.25,27671.0,51.0456,51.1337,51.0359,51.1043,27671.0
2024-05-29 12:10:00,52.26,52.29,52.2,52.23,29775.0,51.1141,51.1435,51.0554,51.0848,29775.0
2024-05-29 12:15:00,52.23,52.26,52.19,52.25,14586.0,51.0848,51.1141,51.0456,51.1043,14586.0
2024-05-29 12:20:00,52.24,52.24,52.15,52.19,17687.0,51.0946,51.0946,51.0065,51.0456,17687.0
2024-05-29 12:25:00,52.19,52.24,52.17,52.21,30599.0,51.0456,51.0946,51.0261,51.0652,30599.0
2024-05-29 12:30:00,52.22,52.23,52.08,52.19,108182.0,51.075,51.0848,50.9381,51.0456,108182.0
2024-05-29 12:35:00,52.18,52.3,52.18,52.28,18050.0,51.0359,51.1532,51.0359,51.1337,18050.0
2024-05-29 12:40:00,52.28,52.33,52.28,52.3,27850.0,51.1337,51.1826,51.1337,51.1532,27850.0
2024-05-29 12:45:00,52.3,52.37,52.27,52.27,18653.0,51.1532,51.2217,51.1239,51.1239,18653.0
2024-05-29 12:50:00,52.27,52.29,52.24,52.27,21911.0,51.1239,51.1435,51.0946,51.1239,21911.0
2024-05-29 12:55:00,52.27,52.3,52.26,52.3,12750.0,51.1239,51.1532,51.1141,51.1532,12750.0
2024-05-29 13:00:00,52.31,52.34,52.28,52.33,17549.0,51.163,51.1924,51.1337,51.1826,17549.0
2024-05-29 13:05:00,52.33,52.35,52.2,52.25,20466.0,51.1826,51.2021,51.0554,51.1043,20466.0
2024-05-29 13:10:00,52.25,52.25,52.14,52.16,19064.0,51.1043,51.1043,50.9967,51.0163,19064.0
2024-05-29 13:15:00,52.16,52.26,52.16,52.23,30033.0,51.0163,51.1141,51.0163,51.0848,30033.0
2024-05-29 13:20:00,52.23,52.28,52.21,52.28,21987.0,51.0848,51.1337,51.0652,51.1337,21987.0
2024-05-29 13:25:00,52.28,52.28,52.21,52.23,16686.0,51.1337,51.1337,51.0652,51.0848,16686.0
2024-05-29 13:30:00,52.23,52.25,52.17,52.18,18107.0,51.0848,51.1043,51.0261,51.0359,18107.0
2024-05-29 13:35:00,52.18,52.21,52.16,52.19,17344.0,51.0359,51.0652,51.0163,51.0456,17344.0
2024-05-29 13:40:00,52.2,52.21,52.12,52.14,49289.0,51.0554,51.0652,50.9772,50.9967,49289.0
2024-05-29 13:45:00,52.14,52.19,52.11,52.15,73004.0,50.9967,51.0456,50.9674,51.0065,73004.0
2024-05-29 13:50:00,52.16,52.19,52.15,52.18,23945.0,51.0163,51.0456,51.0065,51.0359,23945.0
2024-05-29 13:55:00,52.17,52.24,52.17,52.23,42155.0,51.0261,51.0946,51.0261,51.0848,42155.0
2024-05-29 14:00:00,52.23,52.25,52.16,52.23,20965.0,51.0848,51.1043,51.0163,51.0848,20965.0
2024-05-29 14:05:00,52.24,52.24,52.17,52.2,19814.0,51.0946,51.0946,51.0261,51.0554,19814.0
2024-05-29 14:10:00,52.2,52.2,52.04,52.1,44440.0,51.0554,51.0554,50.8989,50.9576,44440.0
2024-05-29 14:15:00,52.1,52.12,52.08,52.1,20542.0,50.9576,50.9772,50.9381,50.9576,20542.0
2024-05-29 14:20:00,52.11,52.11,52.03,52.04,20831.0,50.9674,50.9674,50.8892,50.8989,20831.0
2024-05-29 14:25:00,52.05,52.06,52.01,52.03,19871.0,50.9087,50.9185,50.8696,50.8892,19871.0
2024-05-29 14:30:00,52.03,52.03,51.96,52.0,40617.0,50.8892,50.8892,50.8207,50.8598,40617.0
2024-05-29 14:35:00,52.0,52.01,51.96,52.0,21552.0,50.8598,50.8696,50.8207,50.8598,21552.0
2024-05-29 14:40:00,51.99,52.03,51.93,51.97,36831.0,50.85,50.8892,50.7914,50.8305,36831.0
2024-05-29 14:45:00,51.96,51.97,51.91,51.93,33300.0,50.8207,50.8305,50.7718,50.7914,33300.0
2024-05-29 14:50:00,51.93,51.96,51.92,51.96,28094.0,50.7914,50.8207,50.7816,50.8207,28094.0
2024-05-29 14:55:00,51.96,52.02,51.94,51.95,37083.0,50.8207,50.8794,50.8011,50.8109,37083.0
2024-05-29 15:00:00,51.95,51.99,51.94,51.96,24602.0,50.8109,50.85,50.8011,50.8207,24602.0
2024-05-29 15:05:00,51.96,52.0,51.95,51.96,26312.0,50.8207,50.8598,50.8109,50.8207,26312.0
2024-05-29 15:10:00,51.97,51.97,51.91,51.96,25757.0,50.8305,50.8305,50.7718,50.8207,25757.0
2024-05-29 15:15:00,51.95,52.02,51.93,52.02,189218.0,50.8109,50.8794,50.7914,50.8794,189218.0
2024-05-29 15:20:00,52.01,52.15,52.01,52.14,31135.0,50.8696,51.0065,50.8696,50.9967,31135.0
2024-05-29 15:25:00,52.14,52.17,52.04,52.05,40271.0,50.9967,51.0261,50.8989,50.9087,40271.0
2024-05-29 15:30:00,52.05,52.07,51.98,52.07,48220.0,50.9087,50.9283,50.8403,50.9283,48220.0
2024-05-29 15:35:00,52.06,52.07,51.97,52.01,44118.0,50.9185,50.9283,50.8305,50.8696,44118.0
2024-05-29 15:40:00,52.01,52.04,51.96,51.98,46215.0,50.8696,50.8989,50.8207,50.8403,46215.0
2024-05-29 15:45:00,51.98,52.0,51.91,51.91,74452.0,50.8403,50.8598,50.7718,50.7718,74452.0
2024-05-29 15:50:00,51.91,51.98,51.89,51.96,217249.0,50.7718,50.8403,50.7522,50.8207,217249.0
2024-05-29 15:55:00,51.96,52.1,51.96,52.1,463297.0,50.8207,50.9576,50.8207,50.9576,463297.0
2024-05-30 09:30:00,51.99,52.34,51.86,52.1,205090.0,50.85,51.1924,50.7229,50.9576,205090.0
2024-05-30 09:35:00,52.12,52.33,51.96,52.28,70773.0,50.9772,51.1826,50.8207,51.1337,70773.0
2024-05-30 09:40:00,52.3,52.54,52.24,52.51,70682.0,51.1532,51.388,51.0946,51.3586,70682.0
2024-05-30 09:45:00,52.5,52.51,52.36,52.45,44962.0,51.3489,51.3586,51.2119,51.2999,44962.0
2024-05-30 09:50:00,52.43,52.76,52.38,52.69,28964.0,51.2804,51.6032,51.2315,51.5347,28964.0
2024-05-30 09:55:00,52.67,52.76,52.59,52.74,22380.0,51.5151,51.6032,51.4369,51.5836,22380.0
2024-05-30 10:00:00,52.73,52.98,52.66,52.96,47830.0,51.5738,51.8183,51.5053,51.7988,47830.0
2024-05-30 10:05:00,52.97,53.08,52.93,53.04,55263.0,51.8085,51.9161,51.7694,51.877,55263.0
2024-05-30 10:10:00,53.04,53.08,52.89,52.93,64624.0,51.877,51.9161,51.7303,51.7694,64624.0
2024-05-30 10:15:00,52.93,52.93,52.78,52.79,68896.0,51.7694,51.7694,51.6227,51.6325,68896.0
2024-05-30 10:20:00,52.79,52.89,52.74,52.89,26814.0,51.6325,51.7303,51.5836,51.7303,26814.0
2024-05-30 10:25:00,52.89,52.94,52.81,52.88,32384.0,51.7303,51.7792,51.6521,51.7205,32384.0
2024-05-30 10:30:00,52.87,52.88,52.78,52.85,21140.0,51.7107,51.7205,51.6227,51.6912,21140.0
2024-05-30 10:35:00,52.84,52.92,52.81,52.91,17931.0,51.6814,51.7596,51.6521,51.7499,17931.0
2024-05-30 10:40:00,52.91,52.94,52.84,52.89,49872.0,51.7499,51.7792,51.6814,51.7303,49872.0
2024-05-30 10:45:00,52.9,52.94,52.8,52.86,34128.0,51.7401,51.7792,51.6423,51.701,34128.0
2024-05-30 10:50:00,52.86,52.98,52.84,52.95,25411.0,51.701,51.8183,51.6814,51.789,25411.0
2024-05-30 10:55:00,52.95,53.02,52.93,53.01,18273.0,51.789,51.8575,51.7694,51.8477,18273.0
2024-05-30 11:00:00,53.0,53.03,52.9,52.9,21611.0,51.8379,51.8672,51.7401,51.7401,21611.0
2024-05-30 11:05:00,52.9,52.94,52.84,52.87,40249.0,51.7401,51.7792,51.6814,51.7107,40249.0
2024-05-30 11:10:00,52.88,52.93,52.84,52.92,16402.0,51.7205,51.7694,51.6814,51.7596,16402.0
2024-05-30 11:15:00,52.93,53.05,52.9,53.05,27437.0,51.7694,51.8868,51.7401,51.8868,27437.0
2024-05-30 11:20:00,53.07,53.13,53.05,53.13,18816.0,51.9064,51.965,51.8868,51.965,18816.0
2024-05-30 11:25:00,53.13,53.2,53.12,53.16,35273.0,51.965,52.0335,51.9553,51.9944,35273.0
2024-05-30 11:30:00,53.17,53.21,53.11,53.16,56088.0,52.0042,52.0433,51.9455,51.9944,56088.0
2024-05-30 11:35:00,53.17,53.2,53.14,53.17,23944.0,52.0042,52.0335,51.9748,52.0042,23944.0
2024-05-30 11:40:00,53.16,53.21,53.14,53.15,26428.0,51.9944,52.0433,51.9748,51.9846,26428.0
2024-05-30 11:45:00,53.14,53.16,53.03,53.05,19443.0,51.9748,51.9944,51.8672,51.8868,19443.0
2024-05-30 11:50:00,53.05,53.12,53.01,53.09,14428.0,51.8868,51.9553,51.8477,51.9259,14428.0
2024-05-30 11:55:00,53.1,53.18,53.09,53.16,13359.0,51.9357,52.0139,51.9259,51.9944,13359.0
2024-05-30 12:00:00,53.16,53.17,53.12,53.16,17080.0,51.9944,52.0042,51.9553,51.9944,17080.0
2024-05-30 12:05:00,53.16,53.2,53.11,53.15,19416.0,51.9944,52.0335,51.9455,51.9846,19416.0
2024-05-30 12:10:00,53.15,53.17,53.1,53.12,22090.0,51.9846,52.0042,51.9357,51.9553,22090.0
2024-05-30 12:15:00,53.12,53.19,53.1,53.16,19776.0,51.9553,52.0237,51.9357,51.9944,19776.0
2024-05-30 12:20:00,53.17,53.19,53.14,53.18,14339.0,52.0042,52.0237,51.9748,52.0139,14339.0
2024-05-30 12:25:00,53.18,53.18,53.14,53.15,15305.0,52.0139,52.0139,51.9748,51.9846,15305.0
2024-05-30 12:30:00,53.15,53.21,53.14,53.18,22561.0,51.9846,52.0433,51.9748,52.0139,22561.0
2024-05-30 12:35:00,53.19,53.21,53.16,53.21,12445.0,52.0237,52.0433,51.9944,52.0433,12445.0
2024-05-30 12:40:00,53.21,53.24,53.19,53.21,20445.0,52.0433,52.0726,52.0237,52.0433,20445.0
2024-05-30 12:45:00,53.21,53.23,53.13,53.15,29979.0,52.0433,52.0628,51.965,51.9846,29979.0
2024-05-30 12:50:00,53.16,53.24,53.15,53.23,19937.0,51.9944,52.0726,51.9846,52.0628,19937.0
2024-05-30 12:55:00,53.23,53.29,53.23,53.29,37245.0,52.0628,52.1215,52.0628,52.1215,37245.0
2024-05-30 13:00:00,53.29,53.32,53.26,53.29,30149.0,52.1215,52.1509,52.0922,52.1215,30149.0
2024-05-30 13:05:00,53.29,53.3,53.24,53.28,54052.0,52.1215,52.1313,52.0726,52.1117,54052.0
2024-05-30 13:10:00,53.28,53.34,53.27,53.3,35009.0,52.1117,52.1704,52.102,52.1313,35009.0
2024-05-30 13:15:00,53.29,53.31,53.26,53.27,16284.0,52.1215,52.1411,52.0922,52.102,16284.0
2024-05-30 13:20:00,53.28,53.31,53.27,53.3,13505.0,52.1117,52.1411,52.102,52.1313,13505.0
2024-05-30 13:25:00,53.3,53.33,53.24,53.31,25593.0,52.1313,52.1607,52.0726,52.1411,25593.0
2024-05-30 13:30:00,53.3,53.31,53.28,53.3,16951.0,52.1313,52.1411,52.1117,52.1313,16951.0
2024-05-30 13:35:00,53.29,53.33,53.27,53.31,20467.0,52.1215,52.1607,52.102,52.1411,20467.0
2024-05-30 13:40:00,53.32,53.32,53.29,53.31,24353.0,52.1509,52.1509,52.1215,52.1411,24353.0
2024-05-30 13:45:00,53.32,53.35,53.26,53.3,37895.0,52.1509,52.1802,52.0922,52.1313,37895.0
2024-05-30 13:50:00,53.3,53.43,53.29,53.43,22306.0,52.1313,52.2585,52.1215,52.2585,22306.0
2024-05-30 13:55:00,53.43,53.5,53.42,53.45,35611.0,52.2585,52.3269,52.2487,52.278,35611.0
2024-05-30 14:00:00,53.45,53.46,53.36,53.38,80363.0,52.278,52.2878,52.19,52.2096,80363.0
2024-05-30 14:05:00,53.37,53.42,53.35,53.38,26772.0,52.1998,52.2487,52.1802,52.2096,26772.0
2024-05-30 14:10:00,53.38,53.39,53.32,53.37,30742.0,52.2096,52.2193,52.1509,52.1998,30742.0
2024-05-30 14:15:00,53.37,53.54,53.34,53.53,47845.0,52.1998,52.366,52.1704,52.3563,47845.0
2024-05-30 14:20:00,53.52,53.53,53.46,53.51,33232.0,52.3465,52.3563,52.2878,52.3367,33232.0
2024-05-30 14:25:00,53.51,53.56,53.49,53.53,45834.0,52.3367,52.3856,52.3171,52.3563,45834.0
2024-05-30 14:30:00,53.54,53.54,53.48,53.53,33960.0,52.366,52.366,52.3074,52.3563,33960.0
2024-05-30 14:35:00,53.53,53.56,53.47,53.49,49928.0,52.3563,52.3856,52.2976,52.3171,49928.0
2024-05-30 14:40:00,53.48,53.54,53.47,53.52,23306.0,52.3074,52.366,52.2976,52.3465,23306.0
2024-05-30 14:45:00,53.52,53.54,53.5,53.51,28788.0,52.3465,52.366,52.3269,52.3367,28788.0
2024-05-30 14:50:00,53.51,53.56,53.47,53.55,43762.0,52.3367,52.3856,52.2976,52.3758,43762.0
2024-05-30 14:55:00,53.55,53.58,53.52,53.55,39012.0,52.3758,52.4052,52.3465,52.3758,39012.0
2024-05-30 15:00:00,53.55,53.57,53.52,53.55,45707.0,52.3758,52.3954,52.3465,52.3758,45707.0
2024-05-30 15:05:00,53.55,53.6,53.54,53.57,26487.0,52.3758,52.4247,52.366,52.3954,26487.0
2024-05-30 15:10:00,53.57,53.63,53.53,53.62,65151.0,52.3954,52.4541,52.3563,52.4443,65151.0
2024-05-30 15:15:00,53.62,53.62,53.54,53.57,60120.0,52.4443,52.4443,52.366,52.3954,60120.0
2024-05-30 15:20:00,53.56,53.62,53.55,53.58,51757.0,52.3856,52.4443,52.3758,52.4052,51757.0
2024-05-30 15:25:00,53.58,53.64,53.57,53.61,51316.0,52.4052,52.4639,52.3954,52.4345,51316.0
2024-05-30 15:30:00,53.61,53.64,53.56,53.58,62813.0,52.4345,52.4639,52.3856,52.4052,62813.0
2024-05-30 15:35:00,53.58,53.61,53.54,53.61,78818.0,52.4052,52.4345,52.366,52.4345,78818.0
2024-05-30 15:40:00,53.61,53.63,53.57,53.58,88919.0,52.4345,52.4541,52.3954,52.4052,88919.0
2024-05-30 15:45:00,53.58,53.6,53.5,53.51,98430.0,52.4052,52.4247,52.3269,52.3367,98430.0
2024-05-30 15:50:00,53.52,53.56,53.38,53.43,263952.0,52.3465,52.3856,52.2096,52.2585,263952.0
2024-05-30 15:55:00,53.43,53.43,53.31,53.36,470136.0,52.2585,52.2585,52.1411,52.19,470136.0
2024-05-31 09:30:00,53.0,53.22,53.0,53.2,53311.0,52.096,52.3123,52.096,52.2926,53311.0
2024-05-31 09:35:00,53.17,53.5,53.16,53.47,35752.0,52.2631,52.5875,52.2533,52.558,35752.0
2024-05-31 09:40:00,53.47,53.52,53.35,53.38,22250.0,52.558,52.6072,52.4401,52.4695,22250.0
2024-05-31 09:45:00,53.39,53.41,53.28,53.34,44609.0,52.4794,52.499,52.3713,52.4302,44609.0
2024-05-31 09:50:00,53.35,53.47,53.35,53.39,25169.0,52.4401,52.558,52.4401,52.4794,25169.0
2024-05-31 09:55:00,53.38,53.5,53.37,53.42,40945.0,52.4695,52.5875,52.4597,52.5089,40945.0
2024-05-31 10:00:00,53.41,53.42,53.21,53.28,24955.0,52.499,52.5089,52.3024,52.3713,24955.0
2024-05-31 10:05:00,53.28,53.39,53.28,53.31,19836.0,52.3713,52.4794,52.3713,52.4007,19836.0
2024-05-31 10:10:00,53.31,53.33,53.16,53.16,24183.0,52.4007,52.4204,52.2533,52.2533,24183.0
2024-05-31 10:15:00,53.16,53.26,53.13,53.2,48636.0,52.2533,52.3516,52.2238,52.2926,48636.0
2024-05-31 10:20:00,53.21,53.32,53.21,53.22,29420.0,52.3024,52.4106,52.3024,52.3123,29420.0
2024-05-31 10:25:00,53.22,53.31,53.21,53.26,21485.0,52.3123,52.4007,52.3024,52.3516,21485.0
2024-05-31 10:30:00,53.26,53.3,53.23,53.28,24613.0,52.3516,52.3909,52.3221,52.3713,24613.0
2024-05-31 10:35:00,53.29,53.32,53.24,53.3,28881.0,52.3811,52.4106,52.3319,52.3909,28881.0
2024-05-31 10:40:00,53.3,53.32,53.24,53.28,21227.0,52.3909,52.4106,52.3319,52.3713,21227.0
2024-05-31 10:45:00,53.27,53.31,53.25,53.25,18167.0,52.3614,52.4007,52.3418,52.3418,18167.0
2024-05-31 10:50:00,53.26,53.26,53.16,53.23,20082.0,52.3516,52.3516,52.2533,52.3221,20082.0
2024-05-31 10:55:00,53.23,53.28,53.23,53.28,17131.0,52.3221,52.3713,52.3221,52.3713,17131.0
2024-05-31 11:00:00,53.3,53.31,53.23,53.23,17304.0,52.3909,52.4007,52.3221,52.3221,17304.0
2024-05-31 11:05:00,53.23,53.29,53.21,53.26,19102.0,52.3221,52.3811,52.3024,52.3516,19102.0
2024-05-31 11:10:00,53.27,53.34,53.26,53.34,16506.0,52.3614,52.4302,52.3516,52.4302,16506.0
2024-05-31 11:15:00,53.34,53.34,53.12,53.15,30860.0,52.4302,52.4302,52.214,52.2435,30860.0
2024-05-31 11:20:00,53.15,53.22,53.12,53.21,18455.0,52.2435,52.3123,52.214,52.3024,18455.0
2024-05-31 11:25:00,53.21,53.22,53.16,53.18,14594.0,52.3024,52.3123,52.2533,52.273,14594.0
2024-05-31 11:30:00,53.18,53.27,53.17,53.27,14843.0,52.273,52.3614,52.2631,52.3614,14843.0
2024-05-31 11:35:00,53.26,53.32,53.26,53.3,18253.0,52.3516,52.4106,52.3516,52.3909,18253.0
2024-05-31 11:40:00,53.3,53.35,53.3,53.32,11790.0,52.3909,52.4401,52.3909,52.4106,11790.0
2024-05-31 11:45:00,53.31,53.32,53.26,53.3,19190.0,52.4007,52.4106,52.3516,52.3909,19190.0
2024-05-31 11:50:00,53.3,53.3,53.22,53.29,24426.0,52.3909,52.3909,52.3123,52.3811,24426.0
2024-05-31 11:55:00,53.29,53.29,53.23,53.25,16838.0,52.3811,52.3811,52.3221,52.3418,16838.0
2024-05-31 12:00:00,53.24,53.24,53.18,53.18,15350.0,52.3319,52.3319,52.273,52.273,15350.0
2024-05-31 12:05:00,53.19,53.2,53.08,53.09,22706.0,52.2828,52.2926,52.1747,52.1845,22706.0
2024-05-31 12:10:00,53.1,53.16,53.09,53.16,11006.0,52.1943,52.2533,52.1845,52.2533,11006.0
2024-05-31 12:15:00,53.16,53.19,53.15,53.17,17867.0,52.2533,52.2828,52.2435,52.2631,17867.0
2024-05-31 12:20:00,53.18,53.18,53.14,53.17,15290.0,52.273,52.273,52.2336,52.2631,15290.0
2024-05-31 12:25:00,53.18,53.18,53.12,53.16,15414.0,52.273,52.273,52.214,52.2533,15414.0
2024-05-31 12:30:00,53.16,53.17,53.13,53.16,13690.0,52.2533,52.2631,52.2238,52.2533,13690.0
2024-05-31 12:35:00,53.16,53.19,53.15,53.18,15903.0,52.2533,52.2828,52.2435,52.273,15903.0
2024-05-31 12:40:00,53.17,53.19,53.16,53.16,14599.0,52.2631,52.2828,52.2533,52.2533,14599.0
2024-05-31 12:45:00,53.17,53.21,53.16,53.2,13965.0,52.2631,52.3024,52.2533,52.2926,13965.0
2024-05-31 12:50:00,53.19,53.19,53.13,53.16,5944.0,52.2828,52.2828,52.2238,52.2533,5944.0
2024-05-31 12:55:00,53.16,53.2,53.14,53.2,23261.0,52.2533,52.2926,52.2336,52.2926,23261.0
2024-05-31 13:00:00,53.21,53.35,53.2,53.32,23336.0,52.3024,52.4401,52.2926,52.4106,23336.0
2024-05-31 13:05:00,53.32,53.42,53.31,53.42,20117.0,52.4106,52.5089,52.4007,52.5089,20117.0
2024-05-31 13:10:00,53.41,53.47,53.39,53.4,27904.0,52.499,52.558,52.4794,52.4892,27904.0
2024-05-31 13:15:00,53.4,53.46,53.4,53.43,32694.0,52.4892,52.5482,52.4892,52.5187,32694.0
2024-05-31 13:20:00,53.43,53.58,53.43,53.58,26396.0,52.5187,52.6661,52.5187,52.6661,26396.0
2024-05-31 13:25:00,53.57,53.65,53.57,53.64,22201.0,52.6563,52.7349,52.6563,52.7251,22201.0
2024-05-31 13:30:00,53.64,53.65,53.56,53.58,18901.0,52.7251,52.7349,52.6465,52.6661,18901.0
2024-05-31 13:35:00,53.59,53.67,53.56,53.67,24879.0,52.676,52.7546,52.6465,52.7546,24879.0
2024-05-31 13:40:00,53.66,53.7,53.63,53.68,33104.0,52.7448,52.7841,52.7153,52.7644,33104.0
2024-05-31 13:45:00,53.68,53.7,53.65,53.68,23218.0,52.7644,52.7841,52.7349,52.7644,23218.0
2024-05-31 13:50:00,53.68,53.69,53.65,53.66,28039.0,52.7644,52.7743,52.7349,52.7448,28039.0
2024-05-31 13:55:00,53.67,53.72,53.65,53.72,71300.0,52.7546,52.8037,52.7349,52.8037,71300.0
2024-05-31 14:00:00,53.72,53.72,53.66,53.68,19785.0,52.8037,52.8037,52.7448,52.7644,19785.0
2024-05-31 14:05:00,53.67,53.71,53.64,53.68,23083.0,52.7546,52.7939,52.7251,52.7644,23083.0
2024-05-31 14:10:00,53.69,53.71,53.64,53.7,31843.0,52.7743,52.7939,52.7251,52.7841,31843.0
2024-05-31 14:15:00,53.7,53.74,53.68,53.69,43458.0,52.7841,52.8234,52.7644,52.7743,43458.0
2024-05-31 14:20:00,53.68,53.69,53.62,53.64,18217.0,52.7644,52.7743,52.7055,52.7251,18217.0
2024-05-31 14:25:00,53.64,53.65,53.62,53.65,32322.0,52.7251,52.7349,52.7055,52.7349,32322.0
2024-05-31 14:30:00,53.65,53.68,53.63,53.66,41458.0,52.7349,52.7644,52.7153,52.7448,41458.0
2024-05-31 14:35:00,53.66,53.7,53.66,53.69,28454.0,52.7448,52.7841,52.7448,52.7743,28454.0
2024-05-31 14:40:00,53.69,53.82,53.68,53.78,42207.0,52.7743,52.902,52.7644,52.8627,42207.0
2024-05-31 14:45:00,53.79,53.82,53.76,53.79,36444.0,52.8726,52.902,52.8431,52.8726,36444.0
2024-05-31 14:50:00,53.78,53.79,53.73,53.76,27900.0,52.8627,52.8726,52.8136,52.8431,27900.0
2024-05-31 14:55:00,53.76,53.78,53.71,53.78,19213.0,52.8431,52.8627,52.7939,52.8627,19213.0
2024-05-31 15:00:00,53.78,53.82,53.77,53.78,22335.0,52.8627,52.902,52.8529,52.8627,22335.0
2024-05-31 15:05:00,53.78,53.83,53.78,53.83,26222.0,52.8627,52.9119,52.8627,52.9119,26222.0
2024-05-31 15:10:00,53.83,53.83,53.78,53.8,49385.0,52.9119,52.9119,52.8627,52.8824,49385.0
2024-05-31 15:15:00,53.8,53.85,53.79,53.82,31358.0,52.8824,52.9315,52.8726,52.902,31358.0
2024-05-31 15:20:00,53.82,53.84,53.78,53.83,57493.0,52.902,52.9217,52.8627,52.9119,57493.0
2024-05-31 15:25:00,53.83,53.87,53.81,53.84,67340.0,52.9119,52.9512,52.8922,52.9217,67340.0
2024-05-31 15:30:00,53.84,53.87,53.82,53.85,27128.0,52.9217,52.9512,52.902,52.9315,27128.0
2024-05-31 15:35:00,53.84,53.92,53.84,53.91,37288.0,52.9217,53.0003,52.9217,52.9905,37288.0
2024-05-31 15:40:00,53.91,54.01,53.9,54.0,190099.0,52.9905,53.0888,52.9807,53.079,190099.0
2024-05-31 15:45:00,54.0,54.07,53.97,54.04,132279.0,53.079,53.1478,53.0495,53.1183,132279.0
2024-05-31 15:50:00,54.04,54.16,54.02,54.15,280569.0,53.1183,53.2362,53.0986,53.2264,280569.0
2024-05-31 15:55:00,54.15,54.25,54.14,54.23,627626.0,53.2264,53.3247,53.2166,53.305,627626.0
2024-06-03 09:30:00,54.05,54.24,53.9,53.97,146323.0,53.1281,53.3149,52.9807,53.0495,146323.0
2024-06-03 09:35:00,53.97,54.16,53.76,53.88,84867.0,53.0495,53.2362,52.8431,52.961,84867.0
2024-06-03 09:40:00,53.87,53.89,53.5,53.65,70149.0,52.9512,52.9708,52.5875,52.7349,70149.0
2024-06-03 09:45:00,53.64,53.68,53.41,53.45,111621.0,52.7251,52.7644,52.499,52.5384,111621.0
2024-06-03 09:50:00,53.46,53.56,53.31,53.31,69827.0,52.5482,52.6465,52.4007,52.4007,69827.0
2024-06-03 09:55:00,53.32,53.47,53.19,53.39,167704.0,52.4106,52.558,52.2828,52.4794,167704.0
2024-06-03 10:00:00,53.4,53.59,53.24,53.31,59100.0,52.4892,52.676,52.3319,52.4007,59100.0
2024-06-03 10:05:00,53.29,53.51,53.28,53.48,57190.0,52.3811,52.5973,52.3713,52.5678,57190.0
2024-06-03 10:10:00,53.49,53.66,53.48,53.62,52379.0,52.5777,52.7448,52.5678,52.7055,52379.0
2024-06-03 10:15:00,53.62,53.74,53.59,53.67,34903.0,52.7055,52.8234,52.676,52.7546,34903.0
2024-06-03 10:20:00,53.66,53.72,53.6,53.69,23389.0,52.7448,52.8037,52.6858,52.7743,23389.0
2024-06-03 10:25:00,53.7,53.71,53.64,53.64,20955.0,52.7841,52.7939,52.7251,52.7251,20955.0
2024-06-03 10:30:00,53.64,53.65,53.5,53.51,23267.0,52.7251,52.7349,52.5875,52.5973,23267.0
2024-06-03 10:35:00,53.52,53.61,53.5,53.61,25300.0,52.6072,52.6956,52.5875,52.6956,25300.0
2024-06-03 10:40:00,53.6,53.66,53.55,53.58,30664.0,52.6858,52.7448,52.6366,52.6661,30664.0
2024-06-03 10:45:00,53.58,53.66,53.32,53.36,130032.0,52.6661,52.7448,52.4106,52.4499,130032.0
2024-06-03 10:50:00,53.37,53.58,53.37,53.54,40049.0,52.4597,52.6661,52.4597,52.6268,40049.0
2024-06-03 10:55:00,53.55,53.6,53.43,53.58,60485.0,52.6366,52.6858,52.5187,52.6661,60485.0
2024-06-03 11:00:00,53.58,53.58,53.41,53.41,43537.0,52.6661,52.6661,52.499,52.499,43537.0
2024-06-03 11:05:00,53.41,53.41,53.29,53.37,21922.0,52.499,52.499,52.3811,52.4597,21922.0
2024-06-03 11:10:00,53.37,53.44,53.33,53.43,22777.0,52.4597,52.5285,52.4204,52.5187,22777.0
2024-06-03 11:15:00,53.44,53.46,53.32,53.41,29191.0,52.5285,52.5482,52.4106,52.499,29191.0
2024-06-03 11:20:00,53.4,53.49,53.39,53.44,23233.0,52.4892,52.5777,52.4794,52.5285,23233.0
2024-06-03 11:25:00,53.44,53.54,53.43,53.54,39146.0,52.5285,52.6268,52.5187,52.6268,39146.0
2024-06-03 11:30:00,53.54,53.55,53.45,53.45,30095.0,52.6268,52.6366,52.5384,52.5384,30095.0
2024-06-03 11:35:00,53.45,53.48,53.4,53.41,25286.0,52.5384,52.5678,52.4892,52.499,25286.0
2024-06-03 11:40:00,53.4,53.4,53.34,53.35,23091.0,52.4892,52.4892,52.4302,52.4401,23091.0
2024-06-03 11:45:00,53.35,53.42,53.33,53.37,27235.0,52.4401,52.5089,52.4204,52.4597,27235.0
2024-06-03 11:50:00,53.37,53.41,53.33,53.4,18532.0,52.4597,52.499,52.4204,52.4892,18532.0
2024-06-03 11:55:00,53.39,53.39,53.34,53.36,24151.0,52.4794,52.4794,52.4302,52.4499,24151.0
2024-06-03 12:00:00,53.36,53.43,53.35,53.41,23847.0,52.4499,52.5187,52.4401,52.499,23847.0
2024-06-03 12:05:00,53.41,53.43,53.36,53.39,24361.0,52.499,52.5187,52.4499,52.4794,24361.0
2024-06-03 12:10:00,53.39,53.4,53.25,53.26,38343.0,52.4794,52.4892,52.3418,52.3516,38343.0
2024-06-03 12:15:00,53.26,53.36,53.26,53.3,36842.0,52.3516,52.4499,52.3516,52.3909,36842.0
2024-06-03 12:20:00,53.3,53.32,53.26,53.3,20998.0,52.3909,52.4106,52.3516,52.3909,20998.0
2024-06-03 12:25:00,53.3,53.4,53.27,53.4,63249.0,52.3909,52.4892,52.3614,52.4892,63249.0
2024-06-03 12:30:00,53.4,53.43,53.38,53.41,19784.0,52.4892,52.5187,52.4695,52.499,19784.0
2024-06-03 12:35:00,53.41,53.45,53.32,53.36,30994.0,52.499,52.5384,52.4106,52.4499,30994.0
2024-06-03 12:40:00,53.36,53.41,53.35,53.38,19774.0,52.4499,52.499,52.4401,52.4695,19774.0
2024-06-03 12:45:00,53.39,53.39,53.31,53.35,23882.0,52.4794,52.4794,52.4007,52.4401,23882.0
2024-06-03 12:50:00,53.35,53.41,53.31,53.39,29670.0,52.4401,52.499,52.4007,52.4794,29670.0
2024-06-03 12:55:00,53.41,53.44,53.39,53.41,16327.0,52.499,52.5285,52.4794,52.499,16327.0
2024-06-03 13:00:00,53.41,53.42,53.3,53.32,49531.0,52.499,52.5089,52.3909,52.4106,49531.0
2024-06-03 13:05:00,53.32,53.38,53.31,53.33,40447.0,52.4106,52.4695,52.4007,52.4204,40447.0
2024-06-03 13:10:00,53.34,53.35,53.24,53.31,57247.0,52.4302,52.4401,52.3319,52.4007,57247.0
2024-06-03 13:15:00,53.3,53.51,53.3,53.49,94734.0,52.3909,52.5973,52.3909,52.5777,94734.0
2024-06-03 13:20:00,53.51,53.53,53.48,53.5,26396.0,52.5973,52.617,52.5678,52.5875,26396.0
2024-06-03 13:25:00,53.5,53.54,53.46,53.54,22518.0,52.5875,52.6268,52.5482,52.6268,22518.0
2024-06-03 13:30:00,53.54,53.63,53.5,53.57,59819.0,52.6268,52.7153,52.5875,52.6563,59819.0
2024-06-03 13:35:00,53.57,53.6,53.56,53.6,18342.0,52.6563,52.6858,52.6465,52.6858,18342.0
2024-06-03 13:40:00,53.59,53.65,53.56,53.61,60030.0,52.676,52.7349,52.6465,52.6956,60030.0
2024-06-03 13:45:00,53.61,53.66,53.6,53.65,25179.0,52.6956,52.7448,52.6858,52.7349,25179.0
2024-06-03 13:50:00,53.65,53.75,53.64,53.75,72004.0,52.7349,52.8332,52.7251,52.8332,72004.0
2024-06-03 13:55:00,53.75,53.78,53.7,53.75,83474.0,52.8332,52.8627,52.7841,52.8332,83474.0
2024-06-03 14:00:00,53.75,53.76,53.7,53.73,45540.0,52.8332,52.8431,52.7841,52.8136,45540.0
2024-06-03 14:05:00,53.72,53.74,53.68,53.7,24739.0,52.8037,52.8234,52.7644,52.7841,24739.0
2024-06-03 14:10:00,53.69,53.71,53.64,53.65,39963.0,52.7743,52.7939,52.7251,52.7349,39963.0
2024-06-03 14:15:00,53.65,53.67,53.63,53.66,40010.0,52.7349,52.7546,52.7153,52.7448,40010.0
2024-06-03 14:20:00,53.66,53.68,53.63,53.66,32365.0,52.7448,52.7644,52.7153,52.7448,32365.0
2024-06-03 14:25:00,53.66,53.68,53.64,53.65,29513.0,52.7448,52.7644,52.7251,52.7349,29513.0
2024-06-03 14:30:00,53.65,53.7,53.64,53.69,26318.0,52.7349,52.7841,52.7251,52.7743,26318.0
2024-06-03 14:35:00,53.69,53.69,53.66,53.68,20896.0,52.7743,52.7743,52.7448,52.7644,20896.0
2024-06-03 14:40:00,53.68,53.74,53.67,53.72,59714.0,52.7644,52.8234,52.7546,52.8037,59714.0
2024-06-03 14:45:00,53.71,53.75,53.7,53.72,35702.0,52.7939,52.8332,52.7841,52.8037,35702.0
2024-06-03 14:50:00,53.73,53.73,53.63,53.65,27369.0,52.8136,52.8136,52.7153,52.7349,27369.0
2024-06-03 14:55:00,53.65,53.67,53.64,53.65,34815.0,52.7349,52.7546,52.7251,52.7349,34815.0
2024-06-03 15:00:00,53.66,53.72,53.62,53.71,68438.0,52.7448,52.8037,52.7055,52.7939,68438.0
2024-06-03 15:05:00,53.71,53.72,53.67,53.69,58500.0,52.7939,52.8037,52.7546,52.7743,58500.0
2024-06-03 15:10:00,53.69,53.75,53.67,53.7,48255.0,52.7743,52.8332,52.7546,52.7841,48255.0
2024-06-03 15:15:00,53.7,53.81,53.69,53.8,24605.0,52.7841,52.8922,52.7743,52.8824,24605.0
2024-06-03 15:20:00,53.8,53.82,53.72,53.73,50332.0,52.8824,52.902,52.8037,52.8136,50332.0
2024-06-03 15:25:00,53.74,53.78,53.74,53.78,51114.0,52.8234,52.8627,52.8234,52.8627,51114.0
2024-06-03 15:30:00,53.77,53.79,53.67,53.7,60621.0,52.8529,52.8726,52.7546,52.7841,60621.0
2024-06-03 15:35:00,53.7,53.71,53.66,53.69,41804.0,52.7841,52.7939,52.7448,52.7743,41804.0
2024-06-03 15:40:00,53.69,53.72,53.66,53.72,78113.0,52.7743,52.8037,52.7448,52.8037,78113.0
2024-06-03 15:45:00,53.72,53.73,53.68,53.7,78246.0,52.8037,52.8136,52.7644,52.7841,78246.0
2024-06-03 15:50:00,53.69,53.71,53.6,53.66,240377.0,52.7743,52.7939,52.6858,52.7448,240377.0
2024-06-03 15:55:00,53.66,53.66,53.46,53.62,445753.0,52.7448,52.7448,52.5482,52.7055,445753.0
2024-06-04 09:30:00,53.41,53.83,53.37,53.8,78795.0,52.499,52.9119,52.4597,52.8824,78795.0
2024-06-04 09:35:00,53.79,53.97,53.76,53.82,27596.0,52.8726,53.0495,52.8431,52.902,27596.0
2024-06-04 09:40:00,53.84,53.95,53.83,53.86,22526.0,52.9217,53.0298,52.9119,52.9414,22526.0
2024-06-04 09:45:00,53.86,53.94,53.84,53.92,29126.0,52.9414,53.02,52.9217,53.0003,29126.0
2024-06-04 09:50:00,53.92,54.03,53.91,53.99,28214.0,53.0003,53.1085,52.9905,53.0691,28214.0
2024-06-04 09:55:00,54.0,54.0,53.81,53.88,76072.0,53.079,53.079,52.8922,52.961,76072.0
2024-06-04 10:00:00,53.86,54.03,53.86,53.96,48092.0,52.9414,53.1085,52.9414,53.0397,48092.0
2024-06-04 10:05:00,53.96,53.96,53.83,53.85,20182.0,53.0397,53.0397,52.9119,52.9315,20182.0
2024-06-04 10:10:00,53.85,53.85,53.66,53.67,23432.0,52.9315,52.9315,52.7448,52.7546,23432.0
2024-06-04 10:15:00,53.68,53.81,53.67,53.8,136136.0,52.7644,52.8922,52.7546,52.8824,136136.0
2024-06-04 10:20:00,53.82,53.85,53.59,53.6,76856.0,52.902,52.9315,52.676,52.6858,76856.0
2024-06-04 10:25:00,53.59,53.66,53.48,53.48,76668.0,52.676,52.7448,52.5678,52.5678,76668.0
2024-06-04 10:30:00,53.48,53.48,53.24,53.27,52339.0,52.5678,52.5678,52.3319,52.3614,52339.0
2024-06-04 10:35:00,53.28,53.29,52.94,53.06,137317.0,52.3713,52.3811,52.0371,52.155,137317.0
2024-06-04 10:40:00,53.08,53.2,53.08,53.13,25723.0,52.1747,52.2926,52.1747,52.2238,25723.0
2024-06-04 10:45:00,53.14,53.14,53.07,53.13,15239.0,52.2336,52.2336,52.1648,52.2238,15239.0
2024-06-04 10:50:00,53.12,53.22,53.12,53.19,21886.0,52.214,52.3123,52.214,52.2828,21886.0
2024-06-04 10:55:00,53.19,53.21,53.1,53.15,23081.0,52.2828,52.3024,52.1943,52.2435,23081.0
2024-06-04 11:00:00,53.15,53.26,53.15,53.24,18839.0,52.2435,52.3516,52.2435,52.3319,18839.0
2024-06-04 11:05:00,53.25,53.27,53.17,53.27,28324.0,52.3418,52.3614,52.2631,52.3614,28324.0
2024-06-04 11:10:00,53.28,53.3,53.23,53.23,63181.0,52.3713,52.3909,52.3221,52.3221,63181.0
2024-06-04 11:15:00,53.23,53.32,53.22,53.31,16681.0,52.3221,52.4106,52.3123,52.4007,16681.0
2024-06-04 11:20:00,53.3,53.32,53.25,53.26,15055.0,52.3909,52.4106,52.3418,52.3516,15055.0
2024-06-04 11:25:00,53.27,53.34,53.25,53.3,20657.0,52.3614,52.4302,52.3418,52.3909,20657.0
2024-06-04 11:30:00,53.3,53.3,53.25,53.29,31021.0,52.3909,52.3909,52.3418,52.3811,31021.0
2024-06-04 11:35:00,53.28,53.34,53.23,53.33,46415.0,52.3713,52.4302,52.3221,52.4204,46415.0
2024-06-04 11:40:00,53.33,53.35,53.3,53.31,15835.0,52.4204,52.4401,52.3909,52.4007,15835.0
2024-06-04 11:45:00,53.31,53.32,53.26,53.27,19265.0,52.4007,52.4106,52.3516,52.3614,19265.0
2024-06-04 11:50:00,53.28,53.37,53.24,53.37,22879.0,52.3713,52.4597,52.3319,52.4597,22879.0
2024-06-04 11:55:00,53.37,53.4,53.32,53.34,21059.0,52.4597,52.4892,52.4106,52.4302,21059.0
2024-06-04 12:00:00,53.34,53.35,53.24,53.25,13605.0,52.4302,52.4401,52.3319,52.3418,13605.0
2024-06-04 12:05:00,53.26,53.3,53.23,53.29,28386.0,52.3516,52.3909,52.3221,52.3811,28386.0
2024-06-04 12:10:00,53.29,53.32,53.28,53.28,26566.0,52.3811,52.4106,52.3713,52.3713,26566.0
2024-06-04 12:15:00,53.27,53.29,53.26,53.29,15455.0,52.3614,52.3811,52.3516,52.3811,15455.0
2024-06-04 12:20:00,53.29,53.32,53.25,53.28,22257.0,52.3811,52.4106,52.3418,52.3713,22257.0
2024-06-04 12:25:00,53.28,53.34,53.27,53.33,16078.0,52.3713,52.4302,52.3614,52.4204,16078.0
2024-06-04 12:30:00,53.32,53.36,53.31,53.36,9530.0,52.4106,52.4499,52.4007,52.4499,9530.0
2024-06-04 12:35:00,53.36,53.37,53.33,53.37,11117.0,52.4499,52.4597,52.4204,52.4597,11117.0
2024-06-04 12:40:00,53.36,53.42,53.36,53.38,9741.0,52.4499,52.5089,52.4499,52.4695,9741.0
2024-06-04 12:45:00,53.39,53.43,53.38,53.42,12540.0,52.4794,52.5187,52.4695,52.5089,12540.0
2024-06-04 12:50:00,53.41,53.43,53.38,53.41,14898.0,52.499,52.5187,52.4695,52.499,14898.0
2024-06-04 12:55:00,53.42,53.51,53.42,53.51,24103.0,52.5089,52.5973,52.5089,52.5973,24103.0
2024-06-04 13:00:00,53.51,53.54,53.51,53.53,27732.0,52.5973,52.6268,52.5973,52.617,27732.0
2024-06-04 13:05:00,53.55,53.55,53.45,53.45,51483.0,52.6366,52.6366,52.5384,52.5384,51483.0
2024-06-04 13:10:00,53.46,53.48,53.43,53.46,7934.0,52.5482,52.5678,52.5187,52.5482,7934.0
2024-06-04 13:15:00,53.46,53.52,53.44,53.51,10046.0,52.5482,52.6072,52.5285,52.5973,10046.0
2024-06-04 13:20:00,53.52,53.59,53.51,53.57,10934.0,52.6072,52.676,52.5973,52.6563,10934.0
2024-06-04 13:25:00,53.58,53.64,53.54,53.64,16363.0,52.6661,52.7251,52.6268,52.7251,16363.0
2024-06-04 13:30:00,53.65,53.66,53.54,53.55,14929.0,52.7349,52.7448,52.6268,52.6366,14929.0
2024-06-04 13:35:00,53.54,53.56,53.5,53.55,16632.0,52.6268,52.6465,52.5875,52.6366,16632.0
2024-06-04 13:40:00,53.55,53.55,53.51,53.52,11020.0,52.6366,52.6366,52.5973,52.6072,11020.0
2024-06-04 13:45:00,53.53,53.55,53.5,53.5,11024.0,52.617,52.6366,52.5875,52.5875,11024.0
2024-06-04 13:50:00,53.51,53.57,53.49,53.56,14601.0,52.5973,52.6563,52.5777,52.6465,14601.0
2024-06-04 13:55:00,53.56,53.57,53.5,53.51,15568.0,52.6465,52.6563,52.5875,52.5973,15568.0
2024-06-04 14:00:00,53.5,53.53,53.47,53.52,22924.0,52.5875,52.617,52.558,52.6072,22924.0
2024-06-04 14:05:00,53.52,53.52,53.47,53.51,20327.0,52.6072,52.6072,52.558,52.5973,20327.0
2024-06-04 14:10:00,53.51,53.57,53.47,53.57,19840.0,52.5973,52.6563,52.558,52.6563,19840.0
2024-06-04 14:15:00,53.57,53.63,53.56,53.61,17871.0,52.6563,52.7153,52.6465,52.6956,17871.0
2024-06-04 14:20:00,53.61,53.68,53.6,53.68,23963.0,52.6956,52.7644,52.6858,52.7644,23963.0
2024-06-04 14:25:00,53.68,53.7,53.64,53.68,35837.0,52.7644,52.7841,52.7251,52.7644,35837.0
2024-06-04 14:30:00,53.68,53.69,53.62,53.63,27223.0,52.7644,52.7743,52.7055,52.7153,27223.0
2024-06-04 14:35:00,53.64,53.68,53.64,53.68,15335.0,52.7251,52.7644,52.7251,52.7644,15335.0
2024-06-04 14:40:00,53.67,53.73,53.64,53.73,28421.0,52.7546,52.8136,52.7251,52.8136,28421.0
2024-06-04 14:45:00,53.73,53.76,53.7,53.73,21834.0,52.8136,52.8431,52.7841,52.8136,21834.0
2024-06-04 14:50:00,53.73,53.74,53.71,53.72,22616.0,52.8136,52.8234,52.7939,52.8037,22616.0
2024-06-04 14:55:00,53.72,53.73,53.65,53.67,29435.0,52.8037,52.8136,52.7349,52.7546,29435.0
2024-06-04 15:00:00,53.67,53.67,53.57,53.58,32513.0,52.7546,52.7546,52.6563,52.6661,32513.0
2024-06-04 15:05:00,53.57,53.58,53.53,53.57,18210.0,52.6563,52.6661,52.617,52.6563,18210.0
2024-06-04 15:10:00,53.56,53.57,53.46,53.5,38603.0,52.6465,52.6563,52.5482,52.5875,38603.0
2024-06-04 15:15:00,53.5,53.54,53.49,53.52,20161.0,52.5875,52.6268,52.5777,52.6072,20161.0
2024-06-04 15:20:00,53.52,53.56,53.51,53.55,26371.0,52.6072,52.6465,52.5973,52.6366,26371.0
2024-06-04 15:25:00,53.55,53.59,53.52,53.56,34351.0,52.6366,52.676,52.6072,52.6465,34351.0
2024-06-04 15:30:00,53.56,53.56,53.51,53.52,29709.0,52.6465,52.6465,52.5973,52.6072,29709.0
2024-06-04 15:35:00,53.52,53.58,53.46,53.58,53736.0,52.6072,52.6661,52.5482,52.6661,53736.0
2024-06-04 15:40:00,53.58,53.61,53.54,53.61,32020.0,52.6661,52.6956,52.6268,52.6956,32020.0
2024-06-04 15:45:00,53.61,53.66,53.57,53.6,49934.0,52.6956,52.7448,52.6563,52.6858,49934.0
2024-06-04 15:50:00,53.61,53.77,53.61,53.74,175091.0,52.6956,52.8529,52.6956,52.8234,175091.0
2024-06-04 15:55:00,53.73,53.8,53.66,53.75,362357.0,52.8136,52.8824,52.7448,52.8332,362357.0
2024-06-05 09:30:00,53.73,54.25,53.69,53.97,81313.0,52.8136,53.3247,52.7743,53.0495,81313.0
2024-06-05 09:35:00,54.04,54.04,53.64,53.66,28773.0,53.1183,53.1183,52.7251,52.7448,28773.0
2024-06-05 09:40:00,53.68,53.74,53.41,53.42,49456.0,52.7644,52.8234,52.499,52.5089,49456.0
2024-06-05 09:45:00,53.4,53.5,53.32,53.34,53192.0,52.4892,52.5875,52.4106,52.4302,53192.0
2024-06-05 09:50:00,53.34,53.36,53.23,53.3,83076.0,52.4302,52.4499,52.3221,52.3909,83076.0
2024-06-05 09:55:00,53.31,53.41,53.25,53.26,40059.0,52.4007,52.499,52.3418,52.3516,40059.0
2024-06-05 10:00:00,53.24,53.29,53.1,53.25,27468.0,52.3319,52.3811,52.1943,52.3418,27468.0
2024-06-05 10:05:00,53.25,53.26,53.15,53.25,47374.0,52.3418,52.3516,52.2435,52.3418,47374.0
2024-06-05 10:10:00,53.24,53.38,53.23,53.29,115790.0,52.3319,52.4695,52.3221,52.3811,115790.0
2024-06-05 10:15:00,53.29,53.29,53.17,53.26,45879.0,52.3811,52.3811,52.2631,52.3516,45879.0
2024-06-05 10:20:00,53.27,53.45,53.26,53.43,21974.0,52.3614,52.5384,52.3516,52.5187,21974.0
2024-06-05 10:25:00,53.44,53.46,53.33,53.39,76121.0,52.5285,52.5482,52.4204,52.4794,76121.0
2024-06-05 10:30:00,53.39,53.4,53.31,53.32,24552.0,52.4794,52.4892,52.4007,52.4106,24552.0
2024-06-05 10:35:00,53.33,53.41,53.32,53.4,34707.0,52.4204,52.499,52.4106,52.4892,34707.0
2024-06-05 10:40:00,53.4,53.4,53.24,53.27,17722.0,52.4892,52.4892,52.3319,52.3614,17722.0
2024-06-05 10:45:00,53.28,53.35,53.28,53.34,20546.0,52.3713,52.4401,52.3713,52.4302,20546.0
2024-06-05 10:50:00,53.35,53.4,53.34,53.38,18316.0,52.4401,52.4892,52.4302,52.4695,18316.0
2024-06-05 10:55:00,53.38,53.38,53.13,53.14,54551.0,52.4695,52.4695,52.2238,52.2336,54551.0
2024-06-05 11:00:00,53.13,53.14,52.96,52.98,61228.0,52.2238,52.2336,52.0567,52.0764,61228.0
2024-06-05 11:05:00,52.98,53.1,52.95,53.03,131179.0,52.0764,52.1943,52.0469,52.1255,131179.0
2024-06-05 11:10:00,53.02,53.1,52.97,53.1,38220.0,52.1157,52.1943,52.0665,52.1943,38220.0
2024-06-05 11:15:00,53.09,53.13,53.04,53.08,38864.0,52.1845,52.2238,52.1353,52.1747,38864.0
2024-06-05 11:20:00,53.08,53.09,53.0,53.02,38055.0,52.1747,52.1845,52.096,52.1157,38055.0
2024-06-05 11:25:00,53.01,53.02,52.94,52.99,24787.0,52.1059,52.1157,52.0371,52.0862,24787.0
2024-06-05 11:30:00,53.0,53.06,53.0,53.04,33568.0,52.096,52.155,52.096,52.1353,33568.0
2024-06-05 11:35:00,53.05,53.13,53.04,53.12,16356.0,52.1452,52.2238,52.1353,52.214,16356.0
2024-06-05 11:40:00,53.11,53.17,53.1,53.13,11617.0,52.2042,52.2631,52.1943,52.2238,11617.0
2024-06-05 11:45:00,53.13,53.14,53.02,53.04,19725.0,52.2238,52.2336,52.1157,52.1353,19725.0
2024-06-05 11:50:00,53.04,53.05,53.01,53.04,7088.0,52.1353,52.1452,52.1059,52.1353,7088.0
2024-06-05 11:55:00,53.03,53.03,52.95,52.95,25768.0,52.1255,52.1255,52.0469,52.0469,25768.0
2024-06-05 12:00:00,52.96,52.96,52.88,52.91,23267.0,52.0567,52.0567,51.9781,52.0076,23267.0
2024-06-05 12:05:00,52.9,52.94,52.88,52.92,21033.0,51.9977,52.0371,51.9781,52.0174,21033.0
2024-06-05 12:10:00,52.91,53.13,52.91,53.1,21830.0,52.0076,52.2238,52.0076,52.1943,21830.0
2024-06-05 12:15:00,53.1,53.11,52.99,53.02,20685.0,52.1943,52.2042,52.0862,52.1157,20685.0
2024-06-05 12:20:00,53.03,53.04,52.97,52.98,15747.0,52.1255,52.1353,52.0665,52.0764,15747.0
2024-06-05 12:25:00,52.97,53.02,52.96,52.98,13703.0,52.0665,52.1157,52.0567,52.0764,13703.0
2024-06-05 12:30:00,52.98,53.01,52.91,52.94,14899.0,52.0764,52.1059,52.0076,52.0371,14899.0
2024-06-05 12:35:00,52.94,53.0,52.93,53.0,23697.0,52.0371,52.096,52.0272,52.096,23697.0
2024-06-05 12:40:00,53.0,53.01,52.95,52.95,23651.0,52.096,52.1059,52.0469,52.0469,23651.0
2024-06-05 12:45:00,52.95,52.97,52.93,52.95,11906.0,52.0469,52.0665,52.0272,52.0469,11906.0
2024-06-05 12:50:00,52.94,53.02,52.94,52.97,23080.0,52.0371,52.1157,52.0371,52.0665,23080.0
2024-06-05 12:55:00,52.97,52.98,52.9,52.94,12464.0,52.0665,52.0764,51.9977,52.0371,12464.0
2024-06-05 13:00:00,52.93,52.95,52.9,52.94,20646.0,52.0272,52.0469,51.9977,52.0371,20646.0
2024-06-05 13:05:00,52.93,52.97,52.93,52.95,12294.0,52.0272,52.0665,52.0272,52.0469,12294.0
2024-06-05 13:10:00,52.96,52.96,52.87,52.87,14858.0,52.0567,52.0567,51.9682,51.9682,14858.0
2024-06-05 13:15:00,52.87,52.93,52.8,52.9,35866.0,51.9682,52.0272,51.8994,51.9977,35866.0
2024-06-05 13:20:00,52.9,52.91,52.83,52.91,12257.0,51.9977,52.0076,51.9289,52.0076,12257.0
2024-06-05 13:25:00,52.91,52.95,52.89,52.92,15904.0,52.0076,52.0469,51.9879,52.0174,15904.0
2024-06-05 13:30:00,52.92,52.93,52.85,52.85,11497.0,52.0174,52.0272,51.9486,51.9486,11497.0
2024-06-05 13:35:00,52.85,52.86,52.81,52.83,16694.0,51.9486,51.9584,51.9093,51.9289,16694.0
2024-06-05 13:40:00,52.83,52.85,52.78,52.82,22991.0,51.9289,51.9486,51.8798,51.9191,22991.0
2024-06-05 13:45:00,52.82,53.1,52.8,53.08,126419.0,51.9191,52.1943,51.8994,52.1747,126419.0
2024-06-05 13:50:00,53.08,53.08,52.93,52.95,39365.0,52.1747,52.1747,52.0272,52.0469,39365.0
2024-06-05 13:55:00,52.94,53.01,52.92,52.96,17201.0,52.0371,52.1059,52.0174,52.0567,17201.0
2024-06-05 14:00:00,52.96,53.02,52.95,53.01,16368.0,52.0567,52.1157,52.0469,52.1059,16368.0
2024-06-05 14:05:00,53.0,53.03,52.98,53.03,20316.0,52.096,52.1255,52.0764,52.1255,20316.0
2024-06-05 14:10:00,53.03,53.03,52.95,52.97,18344.0,52.1255,52.1255,52.0469,52.0665,18344.0
2024-06-05 14:15:00,52.97,53.01,52.97,53.0,16922.0,52.0665,52.1059,52.0665,52.096,16922.0
2024-06-05 14:20:00,52.99,53.05,52.98,53.02,18818.0,52.0862,52.1452,52.0764,52.1157,18818.0
2024-06-05 14:25:00,53.03,53.06,53.0,53.01,11421.0,52.1255,52.155,52.096,52.1059,11421.0
2024-06-05 14:30:00,53.02,53.06,53.0,53.05,17441.0,52.1157,52.155,52.096,52.1452,17441.0
2024-06-05 14:35:00,53.06,53.09,53.05,53.06,16249.0,52.155,52.1845,52.1452,52.155,16249.0
2024-06-05 14:40:00,53.06,53.07,53.02,53.06,20832.0,52.155,52.1648,52.1157,52.155,20832.0
2024-06-05 14:45:00,53.05,53.13,53.05,53.13,16649.0,52.1452,52.2238,52.1452,52.2238,16649.0
2024-06-05 14:50:00,53.13,53.2,53.1,53.19,20918.0,52.2238,52.2926,52.1943,52.2828,20918.0
2024-06-05 14:55:00,53.2,53.23,53.16,53.18,25981.0,52.2926,52.3221,52.2533,52.273,25981.0
2024-06-05 15:00:00,53.18,53.21,53.13,53.14,48322.0,52.273,52.3024,52.2238,52.2336,48322.0
2024-06-05 15:05:00,53.15,53.18,53.13,53.16,23990.0,52.2435,52.273,52.2238,52.2533,23990.0
2024-06-05 15:10:00,53.16,53.18,53.14,53.18,19215.0,52.2533,52.273,52.2336,52.273,19215.0
2024-06-05 15:15:00,53.18,53.21,53.17,53.2,35213.0,52.273,52.3024,52.2631,52.2926,35213.0
2024-06-05 15:20:00,53.2,53.28,53.19,53.23,34525.0,52.2926,52.3713,52.2828,52.3221,34525.0
2024-06-05 15:25:00,53.23,53.23,53.19,53.2,21721.0,52.3221,52.3221,52.2828,52.2926,21721.0
2024-06-05 15:30:00,53.19,53.21,53.14,53.15,23536.0,52.2828,52.3024,52.2336,52.2435,23536.0
2024-06-05 15:35:00,53.15,53.22,53.13,53.2,49235.0,52.2435,52.3123,52.2238,52.2926,49235.0
2024-06-05 15:40:00,53.2,53.21,53.13,53.16,43123.0,52.2926,52.3024,52.2238,52.2533,43123.0
2024-06-05 15:45:00,53.16,53.21,53.06,53.07,59983.0,52.2533,52.3024,52.155,52.1648,59983.0
2024-06-05 15:50:00,53.06,53.12,53.01,53.05,111007.0,52.155,52.214,52.1059,52.1452,111007.0
2024-06-05 15:55:00,53.05,53.1,52.95,53.0,321946.0,52.1452,52.1943,52.0469,52.096,321946.0
2024-06-06 09:30:00,53.81,53.84,53.6,53.64,116084.0,52.8922,52.9217,52.6858,52.7251,116084.0
2024-06-06 09:35:00,53.67,53.69,53.48,53.52,43040.0,52.7546,52.7743,52.5678,52.6072,43040.0
2024-06-06 09:40:00,53.53,53.73,53.52,53.68,24120.0,52.617,52.8136,52.6072,52.7644,24120.0
2024-06-06 09:45:00,53.68,53.73,53.63,53.71,27346.0,52.7644,52.8136,52.7153,52.7939,27346.0
2024-06-06 09:50:00,53.71,53.71,53.49,53.65,38089.0,52.7939,52.7939,52.5777,52.7349,38089.0
2024-06-06 09:55:00,53.64,53.8,53.64,53.8,27202.0,52.7251,52.8824,52.7251,52.8824,27202.0
2024-06-06 10:00:00,53.81,53.82,53.63,53.63,28075.0,52.8922,52.902,52.7153,52.7153,28075.0
2024-06-06 10:05:00,53.64,53.66,53.52,53.54,37885.0,52.7251,52.7448,52.6072,52.6268,37885.0
2024-06-06 10:10:00,53.53,53.67,53.52,53.66,27182.0,52.617,52.7546,52.6072,52.7448,27182.0
2024-06-06 10:15:00,53.65,53.66,53.62,53.65,14494.0,52.7349,52.7448,52.7055,52.7349,14494.0
2024-06-06 10:20:00,53.64,53.65,53.53,53.57,21999.0,52.7251,52.7349,52.617,52.6563,21999.0
2024-06-06 10:25:00,53.57,53.67,53.56,53.66,30133.0,52.6563,52.7546,52.6465,52.7448,30133.0
2024-06-06 10:30:00,53.67,53.67,53.55,53.66,24544.0,52.7546,52.7546,52.6366,52.7448,24544.0
2024-06-06 10:35:00,53.66,53.68,53.6,53.6,20669.0,52.7448,52.7644,52.6858,52.6858,20669.0
2024-06-06 10:40:00,53.6,53.64,53.56,53.63,19809.0,52.6858,52.7251,52.6465,52.7153,19809.0
2024-06-06 10:45:00,53.63,53.64,53.58,53.59,26513.0,52.7153,52.7251,52.6661,52.676,26513.0
2024-06-06 10:50:00,53.59,53.6,53.46,53.48,32296.0,52.676,52.6858,52.5482,52.5678,32296.0
2024-06-06 10:55:00,53.48,53.61,53.47,53.59,15685.0,52.5678,52.6956,52.558,52.676,15685.0
2024-06-06 11:00:00,53.59,53.59,53.52,53.56,14450.0,52.676,52.676,52.6072,52.6465,14450.0
2024-06-06 11:05:00,53.57,53.57,53.53,53.55,15611.0,52.6563,52.6563,52.617,52.6366,15611.0
2024-06-06 11:10:00,53.55,53.56,53.47,53.47,25498.0,52.6366,52.6465,52.558,52.558,25498.0
2024-06-06 11:15:00,53.47,53.58,53.43,53.53,27117.0,52.558,52.6661,52.5187,52.617,27117.0
2024-06-06 11:20:00,53.53,53.53,53.46,53.47,15673.0,52.617,52.617,52.5482,52.558,15673.0
2024-06-06 11:25:00,53.48,53.49,53.42,53.48,15659.0,52.5678,52.5777,52.5089,52.5678,15659.0
2024-06-06 11:30:00,53.49,53.52,53.46,53.48,18306.0,52.5777,52.6072,52.5482,52.5678,18306.0
2024-06-06 11:35:00,53.47,53.53,53.43,53.53,19920.0,52.558,52.617,52.5187,52.617,19920.0
2024-06-06 11:40:00,53.53,53.6,53.53,53.57,45472.0,52.617,52.6858,52.617,52.6563,45472.0
2024-06-06 11:45:00,53.57,53.57,53.5,53.52,38862.0,52.6563,52.6563,52.5875,52.6072,38862.0
2024-06-06 11:50:00,53.52,53.58,53.51,53.58,56620.0,52.6072,52.6661,52.5973,52.6661,56620.0
2024-06-06 11:55:00,53.57,53.6,53.57,53.57,31151.0,52.6563,52.6858,52.6563,52.6563,31151.0
2024-06-06 12:00:00,53.58,53.6,53.53,53.57,54395.0,52.6661,52.6858,52.617,52.6563,54395.0
2024-06-06 12:05:00,53.57,53.65,53.55,53.64,23859.0,52.6563,52.7349,52.6366,52.7251,23859.0
2024-06-06 12:10:00,53.65,53.65,53.59,53.61,23661.0,52.7349,52.7349,52.676,52.6956,23661.0
2024-06-06 12:15:00,53.61,53.67,53.58,53.66,19539.0,52.6956,52.7546,52.6661,52.7448,19539.0
2024-06-06 12:20:00,53.66,53.69,53.65,53.69,21058.0,52.7448,52.7743,52.7349,52.7743,21058.0
2024-06-06 12:25:00,53.69,53.72,53.68,53.68,22222.0,52.7743,52.8037,52.7644,52.7644,22222.0
2024-06-06 12:30:00,53.68,53.68,53.62,53.64,20224.0,52.7644,52.7644,52.7055,52.7251,20224.0
2024-06-06 12:35:00,53.63,53.64,53.6,53.61,12529.0,52.7153,52.7251,52.6858,52.6956,12529.0
2024-06-06 12:40:00,53.62,53.68,53.61,53.64,16218.0,52.7055,52.7644,52.6956,52.7251,16218.0
2024-06-06 12:45:00,53.64,53.67,53.62,53.66,12760.0,52.7251,52.7546,52.7055,52.7448,12760.0
2024-06-06 12:50:00,53.66,53.69,53.66,53.69,15758.0,52.7448,52.7743,52.7448,52.7743,15758.0
2024-06-06 12:55:00,53.69,53.72,53.65,53.66,16573.0,52.7743,52.8037,52.7349,52.7448,16573.0
2024-06-06 13:00:00,53.66,53.67,53.62,53.62,33094.0,52.7448,52.7546,52.7055,52.7055,33094.0
2024-06-06 13:05:00,53.62,53.62,53.57,53.6,19656.0,52.7055,52.7055,52.6563,52.6858,19656.0
2024-06-06 13:10:00,53.6,53.67,53.59,53.66,15415.0,52.6858,52.7546,52.676,52.7448,15415.0
2024-06-06 13:15:00,53.66,53.69,53.65,53.69,10754.0,52.7448,52.7743,52.7349,52.7743,10754.0
2024-06-06 13:20:00,53.69,53.71,53.65,53.71,20850.0,52.7743,52.7939,52.7349,52.7939,20850.0
2024-06-06 13:25:00,53.71,53.74,53.7,53.7,26103.0,52.7939,52.8234,52.7841,52.7841,26103.0
2024-06-06 13:30:00,53.68,53.68,53.64,53.66,16127.0,52.7644,52.7644,52.7251,52.7448,16127.0
2024-06-06 13:35:00,53.66,53.68,53.65,53.66,22911.0,52.7448,52.7644,52.7349,52.7448,22911.0
2024-06-06 13:40:00,53.66,53.67,53.62,53.63,50718.0,52.7448,52.7546,52.7055,52.7153,50718.0
2024-06-06 13:45:00,53.63,53.67,53.6,53.66,37857.0,52.7153,52.7546,52.6858,52.7448,37857.0
2024-06-06 13:50:00,53.66,53.69,53.65,53.67,58265.0,52.7448,52.7743,52.7349,52.7546,58265.0
2024-06-06 13:55:00,53.68,53.71,53.65,53.66,24786.0,52.7644,52.7939,52.7349,52.7448,24786.0
2024-06-06 14:00:00,53.65,53.66,53.6,53.61,38706.0,52.7349,52.7448,52.6858,52.6956,38706.0
2024-06-06 14:05:00,53.6,53.61,53.54,53.54,164525.0,52.6858,52.6956,52.6268,52.6268,164525.0
2024-06-06 14:10:00,53.53,53.6,53.53,53.58,25825.0,52.617,52.6858,52.617,52.6661,25825.0
2024-06-06 14:15:00,53.58,53.6,53.56,53.59,23023.0,52.6661,52.6858,52.6465,52.676,23023.0
2024-06-06 14:20:00,53.6,53.62,53.58,53.6,31222.0,52.6858,52.7055,52.6661,52.6858,31222.0
2024-06-06 14:25:00,53.61,53.61,53.56,53.57,37581.0,52.6956,52.6956,52.6465,52.6563,37581.0
2024-06-06 14:30:00,53.57,53.59,53.56,53.59,49890.0,52.6563,52.676,52.6465,52.676,49890.0
2024-06-06 14:35:00,53.59,53.63,53.58,53.61,35419.0,52.676,52.7153,52.6661,52.6956,35419.0
2024-06-06 14:40:00,53.62,53.64,53.61,53.63,50569.0,52.7055,52.7251,52.6956,52.7153,50569.0
2024-06-06 14:45:00,53.63,53.66,53.59,53.63,45719.0,52.7153,52.7448,52.676,52.7153,45719.0
2024-06-06 14:50:00,53.63,53.64,53.56,53.64,56390.0,52.7153,52.7251,52.6465,52.7251,56390.0
2024-06-06 14:55:00,53.65,53.74,53.64,53.73,25661.0,52.7349,52.8234,52.7251,52.8136,25661.0
2024-06-06 15:00:00,53.73,53.75,53.66,53.66,37065.0,52.8136,52.8332,52.7448,52.7448,37065.0
2024-06-06 15:05:00,53.66,53.68,53.6,53.68,36871.0,52.7448,52.7644,52.6858,52.7644,36871.0
2024-06-06 15:10:00,53.67,53.68,53.6,53.62,52168.0,52.7546,52.7644,52.6858,52.7055,52168.0
2024-06-06 15:15:00,53.62,53.62,53.58,53.61,39488.0,52.7055,52.7055,52.6661,52.6956,39488.0
2024-06-06 15:20:00,53.61,53.65,53.6,53.64,83088.0,52.6956,52.7349,52.6858,52.7251,83088.0
2024-06-06 15:25:00,53.64,53.69,53.6,53.69,62511.0,52.7251,52.7743,52.6858,52.7743,62511.0
2024-06-06 15:30:00,53.69,53.72,53.68,53.72,74823.0,52.7743,52.8037,52.7644,52.8037,74823.0
2024-06-06 15:35:00,53.71,53.75,53.67,53.72,91984.0,52.7939,52.8332,52.7546,52.8037,91984.0
2024-06-06 15:40:00,53.72,53.72,53.67,53.68,88011.0,52.8037,52.8037,52.7546,52.7644,88011.0
2024-06-06 15:45:00,53.68,53.71,53.65,53.66,68084.0,52.7644,52.7939,52.7349,52.7448,68084.0
2024-06-06 15:50:00,53.65,53.66,53.46,53.47,119961.0,52.7349,52.7448,52.5482,52.558,119961.0
2024-06-06 15:55:00,53.47,53.49,53.31,53.37,506194.0,52.558,52.5777,52.4007,52.4597,506194.0
2024-06-07 09:30:00,53.36,53.54,53.31,53.38,84406.0,52.4499,52.6268,52.4007,52.4695,84406.0
2024-06-07 09:35:00,53.35,53.55,53.33,53.54,115636.0,52.4401,52.6366,52.4204,52.6268,115636.0
2024-06-07 09:40:00,53.52,53.68,53.52,53.58,34893.0,52.6072,52.7644,52.6072,52.6661,34893.0
2024-06-07 09:45:00,53.57,53.57,53.4,53.46,75098.0,52.6563,52.6563,52.4892,52.5482,75098.0
2024-06-07 09:50:00,53.43,53.48,53.34,53.37,49920.0,52.5187,52.5678,52.4302,52.4597,49920.0
2024-06-07 09:55:00,53.37,53.37,53.21,53.31,71765.0,52.4597,52.4597,52.3024,52.4007,71765.0
2024-06-07 10:00:00,53.29,53.38,53.27,53.35,20538.0,52.3811,52.4695,52.3614,52.4401,20538.0
2024-06-07 10:05:00,53.35,53.41,53.28,53.29,38995.0,52.4401,52.499,52.3713,52.3811,38995.0
2024-06-07 10:10:00,53.29,53.37,53.22,53.37,37049.0,52.3811,52.4597,52.3123,52.4597,37049.0
2024-06-07 10:15:00,53.36,53.43,53.36,53.37,22524.0,52.4499,52.5187,52.4499,52.4597,22524.0
2024-06-07 10:20:00,53.37,53.46,53.34,53.44,19050.0,52.4597,52.5482,52.4302,52.5285,19050.0
2024-06-07 10:25:00,53.44,53.54,53.42,53.53,11878.0,52.5285,52.6268,52.5089,52.617,11878.0
2024-06-07 10:30:00,53.52,53.54,53.43,53.45,34727.0,52.6072,52.6268,52.5187,52.5384,34727.0
2024-06-07 10:35:00,53.45,53.58,53.45,53.58,27929.0,52.5384,52.6661,52.5384,52.6661,27929.0
2024-06-07 10:40:00,53.58,53.67,53.57,53.67,24347.0,52.6661,52.7546,52.6563,52.7546,24347.0
2024-06-07 10:45:00,53.67,53.75,53.65,53.72,17380.0,52.7546,52.8332,52.7349,52.8037,17380.0
2024-06-07 10:50:00,53.72,53.72,53.58,53.6,12717.0,52.8037,52.8037,52.6661,52.6858,12717.0
2024-06-07 10:55:00,53.6,53.62,53.47,53.5,23334.0,52.6858,52.7055,52.558,52.5875,23334.0
2024-06-07 11:00:00,53.5,53.54,53.48,53.53,17206.0,52.5875,52.6268,52.5678,52.617,17206.0
2024-06-07 11:05:00,53.53,53.57,53.48,53.55,24492.0,52.617,52.6563,52.5678,52.6366,24492.0
2024-06-07 11:10:00,53.55,53.56,53.49,53.5,21858.0,52.6366,52.6465,52.5777,52.5875,21858.0
2024-06-07 11:15:00,53.5,53.57,53.44,53.57,67967.0,52.5875,52.6563,52.5285,52.6563,67967.0
2024-06-07 11:20:00,53.57,53.63,53.54,53.56,51463.0,52.6563,52.7153,52.6268,52.6465,51463.0
2024-06-07 11:25:00,53.56,53.57,53.46,53.48,27460.0,52.6465,52.6563,52.5482,52.5678,27460.0
2024-06-07 11:30:00,53.48,53.52,53.43,53.45,28491.0,52.5678,52.6072,52.5187,52.5384,28491.0
2024-06-07 11:35:00,53.46,53.55,53.45,53.55,14370.0,52.5482,52.6366,52.5384,52.6366,14370.0
2024-06-07 11:40:00,53.55,53.55,53.49,53.51,10350.0,52.6366,52.6366,52.5777,52.5973,10350.0
2024-06-07 11:45:00,53.51,53.54,53.47,53.5,22205.0,52.5973,52.6268,52.558,52.5875,22205.0
2024-06-07 11:50:00,53.5,53.54,53.49,53.52,16594.0,52.5875,52.6268,52.5777,52.6072,16594.0
2024-06-07 11:55:00,53.51,53.55,53.51,53.54,22999.0,52.5973,52.6366,52.5973,52.6268,22999.0
2024-06-07 12:00:00,53.53,53.53,53.48,53.51,13785.0,52.617,52.617,52.5678,52.5973,13785.0
2024-06-07 12:05:00,53.51,53.54,53.5,53.53,10727.0,52.5973,52.6268,52.5875,52.617,10727.0
2024-06-07 12:10:00,53.53,53.55,53.52,53.53,11387.0,52.617,52.6366,52.6072,52.617,11387.0
2024-06-07 12:15:00,53.53,53.55,53.5,53.52,19069.0,52.617,52.6366,52.5875,52.6072,19069.0
2024-06-07 12:20:00,53.53,53.54,53.49,53.5,12544.0,52.617,52.6268,52.5777,52.5875,12544.0
2024-06-07 12:25:00,53.5,53.54,53.49,53.54,20642.0,52.5875,52.6268,52.5777,52.6268,20642.0
2024-06-07 12:30:00,53.53,53.59,53.48,53.51,115145.0,52.617,52.676,52.5678,52.5973,115145.0
2024-06-07 12:35:00,53.5,53.55,53.45,53.55,25792.0,52.5875,52.6366,52.5384,52.6366,25792.0
2024-06-07 12:40:00,53.55,53.56,53.53,53.56,12292.0,52.6366,52.6465,52.617,52.6465,12292.0
2024-06-07 12:45:00,53.55,53.56,53.48,53.51,16929.0,52.6366,52.6465,52.5678,52.5973,16929.0
2024-06-07 12:50:00,53.51,53.55,53.49,53.5,31699.0,52.5973,52.6366,52.5777,52.5875,31699.0
2024-06-07 12:55:00,53.5,53.51,53.45,53.46,15933.0,52.5875,52.5973,52.5384,52.5482,15933.0
2024-06-07 13:00:00,53.46,53.47,53.41,53.41,13109.0,52.5482,52.558,52.499,52.499,13109.0
2024-06-07 13:05:00,53.42,53.43,53.4,53.42,9945.0,52.5089,52.5187,52.4892,52.5089,9945.0
2024-06-07 13:10:00,53.42,53.43,53.4,53.41,21991.0,52.5089,52.5187,52.4892,52.499,21991.0
2024-06-07 13:15:00,53.4,53.47,53.4,53.46,13061.0,52.4892,52.558,52.4892,52.5482,13061.0
2024-06-07 13:20:00,53.47,53.54,53.44,53.53,13881.0,52.558,52.6268,52.5285,52.617,13881.0
2024-06-07 13:25:00,53.54,53.55,53.47,53.47,17723.0,52.6268,52.6366,52.558,52.558,17723.0
2024-06-07 13:30:00,53.47,53.48,53.39,53.39,14925.0,52.558,52.5678,52.4794,52.4794,14925.0
2024-06-07 13:35:00,53.39,53.39,53.35,53.37,11004.0,52.4794,52.4794,52.4401,52.4597,11004.0
2024-06-07 13:40:00,53.36,53.37,53.33,53.35,13786.0,52.4499,52.4597,52.4204,52.4401,13786.0
2024-06-07 13:45:00,53.35,53.36,53.29,53.31,46617.0,52.4401,52.4499,52.3811,52.4007,46617.0
2024-06-07 13:50:00,53.31,53.31,53.2,53.21,18361.0,52.4007,52.4007,52.2926,52.3024,18361.0
2024-06-07 13:55:00,53.2,53.25,53.17,53.23,28618.0,52.2926,52.3418,52.2631,52.3221,28618.0
2024-06-07 14:00:00,53.23,53.23,53.14,53.14,15771.0,52.3221,52.3221,52.2336,52.2336,15771.0
2024-06-07 14:05:00,53.14,53.15,53.08,53.14,20769.0,52.2336,52.2435,52.1747,52.2336,20769.0
2024-06-07 14:10:00,53.13,53.16,53.09,53.16,20827.0,52.2238,52.2533,52.1845,52.2533,20827.0
2024-06-07 14:15:00,53.15,53.2,53.15,53.16,15478.0,52.2435,52.2926,52.2435,52.2533,15478.0
2024-06-07 14:20:00,53.17,53.23,53.17,53.22,18529.0,52.2631,52.3221,52.2631,52.3123,18529.0
2024-06-07 14:25:00,53.22,53.29,53.21,53.29,22325.0,52.3123,52.3811,52.3024,52.3811,22325.0
2024-06-07 14:30:00,53.29,53.31,53.28,53.29,25806.0,52.3811,52.4007,52.3713,52.3811,25806.0
2024-06-07 14:35:00,53.29,53.29,53.22,53.23,18590.0,52.3811,52.3811,52.3123,52.3221,18590.0
2024-06-07 14:40:00,53.24,53.24,53.18,53.22,22669.0,52.3319,52.3319,52.273,52.3123,22669.0
2024-06-07 14:45:00,53.21,53.21,53.19,53.2,7987.0,52.3024,52.3024,52.2828,52.2926,7987.0
2024-06-07 14:50:00,53.19,53.21,53.17,53.21,15717.0,52.2828,52.3024,52.2631,52.3024,15717.0
2024-06-07 14:55:00,53.21,53.21,53.16,53.16,11890.0,52.3024,52.3024,52.2533,52.2533,11890.0
2024-06-07 15:00:00,53.16,53.23,53.13,53.21,28781.0,52.2533,52.3221,52.2238,52.3024,28781.0
2024-06-07 15:05:00,53.21,53.23,53.17,53.22,28390.0,52.3024,52.3221,52.2631,52.3123,28390.0
2024-06-07 15:10:00,53.22,53.24,53.11,53.15,22304.0,52.3123,52.3319,52.2042,52.2435,22304.0
2024-06-07 15:15:00,53.16,53.17,53.11,53.12,16080.0,52.2533,52.2631,52.2042,52.214,16080.0
2024-06-07 15:20:00,53.12,53.12,53.06,53.1,33876.0,52.214,52.214,52.155,52.1943,33876.0
2024-06-07 15:25:00,53.09,53.13,53.07,53.13,14179.0,52.1845,52.2238,52.1648,52.2238,14179.0
2024-06-07 15:30:00,53.12,53.16,53.1,53.13,21977.0,52.214,52.2533,52.1943,52.2238,21977.0
2024-06-07 15:35:00,53.12,53.12,53.06,53.1,32035.0,52.214,52.214,52.155,52.1943,32035.0
2024-06-07 15:40:00,53.1,53.27,53.04,53.27,88600.0,52.1943,52.3614,52.1353,52.3614,88600.0
2024-06-07 15:45:00,53.27,53.28,53.16,53.16,56791.0,52.3614,52.3713,52.2533,52.2533,56791.0
2024-06-07 15:50:00,53.16,53.2,53.12,53.13,104005.0,52.2533,52.2926,52.214,52.2238,104005.0
2024-06-07 15:55:00,53.13,53.15,53.03,53.08,340614.0,52.2238,52.2435,52.1255,52.1747,340614.0
2024-06-10 09:30:00,52.65,52.71,52.42,52.52,104909.0,51.752,51.811,51.5259,51.6242,104909.0
2024-06-10 09:35:00,52.51,52.66,52.46,52.66,37302.0,51.6144,51.7618,51.5652,51.7618,37302.0
2024-06-10 09:40:00,52.66,52.97,52.56,52.83,65046.0,51.7618,52.0665,51.6635,51.9289,65046.0
2024-06-10 09:45:00,52.85,52.91,52.8,52.9,19854.0,51.9486,52.0076,51.8994,51.9977,19854.0
2024-06-10 09:50:00,52.9,53.04,52.89,53.02,23002.0,51.9977,52.1353,51.9879,52.1157,23002.0
2024-06-10 09:55:00,53.03,53.04,52.96,53.0,22614.0,52.1255,52.1353,52.0567,52.096,22614.0
2024-06-10 10:00:00,53.03,53.03,52.89,52.96,36758.0,52.1255,52.1255,51.9879,52.0567,36758.0
2024-06-10 10:05:00,52.96,53.12,52.96,53.11,15760.0,52.0567,52.214,52.0567,52.2042,15760.0
2024-06-10 10:10:00,53.11,53.12,53.04,53.12,29898.0,52.2042,52.214,52.1353,52.214,29898.0
2024-06-10 10:15:00,53.12,53.19,52.99,52.99,26479.0,52.214,52.2828,52.0862,52.0862,26479.0
2024-06-10 10:20:00,52.99,53.0,52.92,52.95,23374.0,52.0862,52.096,52.0174,52.0469,23374.0
2024-06-10 10:25:00,52.95,53.04,52.94,52.98,19319.0,52.0469,52.1353,52.0371,52.0764,19319.0
2024-06-10 10:30:00,52.98,53.12,52.97,53.1,15717.0,52.0764,52.214,52.0665,52.1943,15717.0
2024-06-10 10:35:00,53.1,53.16,53.07,53.13,14181.0,52.1943,52.2533,52.1648,52.2238,14181.0
2024-06-10 10:40:00,53.13,53.18,53.1,53.16,15457.0,52.2238,52.273,52.1943,52.2533,15457.0
2024-06-10 10:45:00,53.16,53.17,53.12,53.14,12392.0,52.2533,52.2631,52.214,52.2336,12392.0
2024-06-10 10:50:00,53.14,53.14,53.01,53.02,15272.0,52.2336,52.2336,52.1059,52.1157,15272.0
2024-06-10 10:55:00,53.02,53.02,52.93,52.94,21624.0,52.1157,52.1157,52.0272,52.0371,21624.0
2024-06-10 11:00:00,52.94,52.97,52.89,52.95,21505.0,52.0371,52.0665,51.9879,52.0469,21505.0
2024-06-10 11:05:00,52.96,52.99,52.94,52.99,19153.0,52.0567,52.0862,52.0371,52.0862,19153.0
2024-06-10 11:10:00,53.0,53.0,52.85,52.85,28173.0,52.096,52.096,51.9486,51.9486,28173.0
2024-06-10 11:15:00,52.86,52.87,52.82,52.86,14279.0,51.9584,51.9682,51.9191,51.9584,14279.0
2024-06-10 11:20:00,52.86,52.92,52.86,52.89,18241.0,51.9584,52.0174,51.9584,51.9879,18241.0
2024-06-10 11:25:00,52.9,52.99,52.88,52.96,67060.0,51.9977,52.0862,51.9781,52.0567,67060.0
2024-06-10 11:30:00,52.96,53.01,52.96,53.0,16915.0,52.0567,52.1059,52.0567,52.096,16915.0
2024-06-10 11:35:00,52.99,52.99,52.89,52.97,21048.0,52.0862,52.0862,51.9879,52.0665,21048.0
2024-06-10 11:40:00,52.97,53.01,52.96,53.01,9081.0,52.0665,52.1059,52.0567,52.1059,9081.0
2024-06-10 11:45:00,53.01,53.03,52.97,53.03,16099.0,52.1059,52.1255,52.0665,52.1255,16099.0
2024-06-10 11:50:00,53.04,53.08,53.03,53.08,6249.0,52.1353,52.1747,52.1255,52.1747,6249.0
2024-06-10 11:55:00,53.1,53.11,53.06,53.08,9894.0,52.1943,52.2042,52.155,52.1747,9894.0
2024-06-10 12:00:00,53.08,53.1,53.06,53.07,7829.0,52.1747,52.1943,52.155,52.1648,7829.0
2024-06-10 12:05:00,53.08,53.08,53.02,53.07,11920.0,52.1747,52.1747,52.1157,52.1648,11920.0
2024-06-10 12:10:00,53.08,53.12,53.07,53.09,9397.0,52.1747,52.214,52.1648,52.1845,9397.0
2024-06-10 12:15:00,53.1,53.14,53.09,53.14,11894.0,52.1943,52.2336,52.1845,52.2336,11894.0
2024-06-10 12:20:00,53.14,53.19,53.13,53.16,18931.0,52.2336,52.2828,52.2238,52.2533,18931.0
2024-06-10 12:25:00,53.16,53.17,53.14,53.14,10186.0,52.2533,52.2631,52.2336,52.2336,10186.0
2024-06-10 12:30:00,53.15,53.16,53.13,53.14,12766.0,52.2435,52.2533,52.2238,52.2336,12766.0
2024-06-10 12:35:00,53.14,53.14,53.07,53.1,10349.0,52.2336,52.2336,52.1648,52.1943,10349.0
2024-06-10 12:40:00,53.09,53.14,53.09,53.1,13635.0,52.1845,52.2336,52.1845,52.1943,13635.0
2024-06-10 12:45:00,53.1,53.1,52.99,53.02,21176.0,52.1943,52.1943,52.0862,52.1157,21176.0
2024-06-10 12:50:00,53.03,53.04,53.0,53.0,6946.0,52.1255,52.1353,52.096,52.096,6946.0
2024-06-10 12:55:00,53.0,53.04,53.0,53.02,9051.0,52.096,52.1353,52.096,52.1157,9051.0
2024-06-10 13:00:00,53.01,53.02,52.96,52.96,21627.0,52.1059,52.1157,52.0567,52.0567,21627.0
2024-06-10 13:05:00,52.95,52.97,52.92,52.95,19626.0,52.0469,52.0665,52.0174,52.0469,19626.0
2024-06-10 13:10:00,52.95,52.99,52.94,52.97,8441.0,52.0469,52.0862,52.0371,52.0665,8441.0
2024-06-10 13:15:00,52.97,52.98,52.92,52.93,10469.0,52.0665,52.0764,52.0174,52.0272,10469.0
2024-06-10 13:20:00,52.93,53.03,52.92,52.98,64525.0,52.0272,52.1255,52.0174,52.0764,64525.0
2024-06-10 13:25:00,52.98,53.03,52.98,53.01,9831.0,52.0764,52.1255,52.0764,52.1059,9831.0
2024-06-10 13:30:00,53.0,53.02,52.96,53.01,11996.0,52.096,52.1157,52.0567,52.1059,11996.0
2024-06-10 13:35:00,53.01,53.04,53.0,53.02,10961.0,52.1059,52.1353,52.096,52.1157,10961.0
2024-06-10 13:40:00,53.03,53.07,53.01,53.07,10074.0,52.1255,52.1648,52.1059,52.1648,10074.0
2024-06-10 13:45:00,53.07,53.12,53.06,53.12,13268.0,52.1648,52.214,52.155,52.214,13268.0
2024-06-10 13:50:00,53.11,53.11,53.05,53.05,10636.0,52.2042,52.2042,52.1452,52.1452,10636.0
2024-06-10 13:55:00,53.05,53.06,53.02,53.03,9449.0,52.1452,52.155,52.1157,52.1255,9449.0
2024-06-10 14:00:00,53.04,53.04,52.99,53.0,11487.0,52.1353,52.1353,52.0862,52.096,11487.0
2024-06-10 14:05:00,53.01,53.01,52.97,52.99,14472.0,52.1059,52.1059,52.0665,52.0862,14472.0
2024-06-10 14:10:00,52.98,53.05,52.97,53.03,10020.0,52.0764,52.1452,52.0665,52.1255,10020.0
2024-06-10 14:15:00,53.04,53.09,53.03,53.06,14624.0,52.1353,52.1845,52.1255,52.155,14624.0
2024-06-10 14:20:00,53.06,53.1,53.05,53.08,10861.0,52.155,52.1943,52.1452,52.1747,10861.0
2024-06-10 14:25:00,53.09,53.09,53.0,53.01,12809.0,52.1845,52.1845,52.096,52.1059,12809.0
2024-06-10 14:30:00,53.01,53.01,52.9,52.91,18423.0,52.1059,52.1059,51.9977,52.0076,18423.0
2024-06-10 14:35:00,52.92,52.95,52.91,52.92,18726.0,52.0174,52.0469,52.0076,52.0174,18726.0
2024-06-10 14:40:00,52.92,52.94,52.87,52.87,17049.0,52.0174,52.0371,51.9682,51.9682,17049.0
2024-06-10 14:45:00,52.88,52.94,52.87,52.89,16704.0,51.9781,52.0371,51.9682,51.9879,16704.0
2024-06-10 14:50:00,52.89,52.92,52.84,52.85,47471.0,51.9879,52.0174,51.9388,51.9486,47471.0
2024-06-10 14:55:00,52.84,52.85,52.77,52.82,27812.0,51.9388,51.9486,51.8699,51.9191,27812.0
2024-06-10 15:00:00,52.83,52.89,52.8,52.87,14658.0,51.9289,51.9879,51.8994,51.9682,14658.0
2024-06-10 15:05:00,52.87,52.9,52.83,52.85,17103.0,51.9682,51.9977,51.9289,51.9486,17103.0
2024-06-10 15:10:00,52.85,52.85,52.78,52.8,18626.0,51.9486,51.9486,51.8798,51.8994,18626.0
2024-06-10 15:15:00,52.81,52.82,52.78,52.82,17899.0,51.9093,51.9191,51.8798,51.9191,17899.0
2024-06-10 15:20:00,52.82,52.86,52.79,52.84,21254.0,51.9191,51.9584,51.8896,51.9388,21254.0
2024-06-10 15:25:00,52.84,52.9,52.81,52.89,27887.0,51.9388,51.9977,51.9093,51.9879,27887.0
2024-06-10 15:30:00,52.89,52.9,52.83,52.85,72768.0,51.9879,51.9977,51.9289,51.9486,72768.0
2024-06-10 15:35:00,52.84,52.88,52.8,52.87,57789.0,51.9388,51.9781,51.8994,51.9682,57789.0
2024-06-10 15:40:00,52.88,52.96,52.86,52.91,70681.0,51.9781,52.0567,51.9584,52.0076,70681.0
2024-06-10 15:45:00,52.91,53.0,52.91,53.0,47740.0,52.0076,52.096,52.0076,52.096,47740.0
2024-06-10 15:50:00,52.99,53.09,52.97,53.03,122154.0,52.0862,52.1845,52.0665,52.1255,122154.0
2024-06-10 15:55:00,53.03,53.15,53.03,53.15,313732.0,52.1255,52.2435,52.1255,52.2435,313732.0
2024-06-11 09:30:00,52.77,52.83,52.62,52.66,54085.0,51.8699,51.9289,51.7225,51.7618,54085.0
2024-06-11 09:35:00,52.65,52.77,52.55,52.76,35955.0,51.752,51.8699,51.6537,51.8601,35955.0
2024-06-11 09:40:00,52.77,52.88,52.67,52.68,30609.0,51.8699,51.9781,51.7717,51.7815,30609.0
2024-06-11 09:45:00,52.68,52.68,52.45,52.45,17868.0,51.7815,51.7815,51.5554,51.5554,17868.0
2024-06-11 09:50:00,52.44,52.58,52.43,52.55,16995.0,51.5456,51.6832,51.5357,51.6537,16995.0
2024-06-11 09:55:00,52.55,52.55,52.44,52.46,16253.0,51.6537,51.6537,51.5456,51.5652,16253.0
2024-06-11 10:00:00,52.46,52.57,52.42,52.46,18229.0,51.5652,51.6734,51.5259,51.5652,18229.0
2024-06-11 10:05:00,52.47,52.5,52.42,52.43,24436.0,51.5751,51.6046,51.5259,51.5357,24436.0
2024-06-11 10:10:00,52.43,52.52,52.38,52.51,17417.0,51.5357,51.6242,51.4866,51.6144,17417.0
2024-06-11 10:15:00,52.49,52.49,52.38,52.39,18221.0,51.5947,51.5947,51.4866,51.4964,18221.0
2024-06-11 10:20:00,52.39,52.39,52.22,52.23,24532.0,51.4964,51.4964,51.3293,51.3392,24532.0
2024-06-11 10:25:00,52.23,52.29,52.22,52.28,27626.0,51.3392,51.3981,51.3293,51.3883,27626.0
2024-06-11 10:30:00,52.28,52.32,52.23,52.26,52168.0,51.3883,51.4276,51.3392,51.3686,52168.0
2024-06-11 10:35:00,52.27,52.31,52.24,52.27,31252.0,51.3785,51.4178,51.349,51.3785,31252.0
2024-06-11 10:40:00,52.27,52.36,52.24,52.34,30329.0,51.3785,51.4669,51.349,51.4473,30329.0
2024-06-11 10:45:00,52.35,52.38,52.28,52.3,14147.0,51.4571,51.4866,51.3883,51.408,14147.0
2024-06-11 10:50:00,52.3,52.39,52.3,52.39,21366.0,51.408,51.4964,51.408,51.4964,21366.0
2024-06-11 10:55:00,52.38,52.41,52.37,52.4,18935.0,51.4866,51.5161,51.4768,51.5063,18935.0
2024-06-11 11:00:00,52.41,52.42,52.38,52.39,15700.0,51.5161,51.5259,51.4866,51.4964,15700.0
2024-06-11 11:05:00,52.39,52.41,52.32,52.34,18290.0,51.4964,51.5161,51.4276,51.4473,18290.0
2024-06-11 11:10:00,52.34,52.41,52.34,52.39,13195.0,51.4473,51.5161,51.4473,51.4964,13195.0
2024-06-11 11:15:00,52.39,52.45,52.37,52.4,20154.0,51.4964,51.5554,51.4768,51.5063,20154.0
2024-06-11 11:20:00,52.4,52.47,52.37,52.42,23459.0,51.5063,51.5751,51.4768,51.5259,23459.0
2024-06-11 11:25:00,52.43,52.43,52.31,52.31,13457.0,51.5357,51.5357,51.4178,51.4178,13457.0
2024-06-11 11:30:00,52.32,52.32,52.28,52.29,15499.0,51.4276,51.4276,51.3883,51.3981,15499.0
2024-06-11 11:35:00,52.29,52.31,52.25,52.29,16944.0,51.3981,51.4178,51.3588,51.3981,16944.0
2024-06-11 11:40:00,52.28,52.29,52.21,52.22,17783.0,51.3883,51.3981,51.3195,51.3293,17783.0
2024-06-11 11:45:00,52.21,52.3,52.21,52.24,16578.0,51.3195,51.408,51.3195,51.349,16578.0
2024-06-11 11:50:00,52.23,52.31,52.22,52.26,27953.0,51.3392,51.4178,51.3293,51.3686,27953.0
2024-06-11 11:55:00,52.26,52.26,52.22,52.24,19992.0,51.3686,51.3686,51.3293,51.349,19992.0
2024-06-11 12:00:00,52.25,52.27,52.22,52.27,12942.0,51.3588,51.3785,51.3293,51.3785,12942.0
2024-06-11 12:05:00,52.28,52.32,52.28,52.29,18486.0,51.3883,51.4276,51.3883,51.3981,18486.0
2024-06-11 12:10:00,52.28,52.3,52.24,52.3,12755.0,51.3883,51.408,51.349,51.408,12755.0
2024-06-11 12:15:00,52.3,52.3,52.25,52.26,11199.0,51.408,51.408,51.3588,51.3686,11199.0
2024-06-11 12:20:00,52.27,52.28,52.26,52.26,9746.0,51.3785,51.3883,51.3686,51.3686,9746.0
2024-06-11 12:25:00,52.27,52.32,52.26,52.28,15231.0,51.3785,51.4276,51.3686,51.3883,15231.0
2024-06-11 12:30:00,52.26,52.28,52.25,52.27,8237.0,51.3686,51.3883,51.3588,51.3785,8237.0
2024-06-11 12:35:00,52.28,52.37,52.27,52.36,15345.0,51.3883,51.4768,51.3785,51.4669,15345.0
2024-06-11 12:40:00,52.37,52.39,52.34,52.35,13367.0,51.4768,51.4964,51.4473,51.4571,13367.0
2024-06-11 12:45:00,52.35,52.35,52.19,52.21,25369.0,51.4571,51.4571,51.2998,51.3195,25369.0
2024-06-11 12:50:00,52.2,52.22,52.15,52.16,22615.0,51.3097,51.3293,51.2605,51.2704,22615.0
2024-06-11 12:55:00,52.15,52.18,52.13,52.17,14112.0,51.2605,51.29,51.2409,51.2802,14112.0
2024-06-11 13:00:00,52.17,52.24,52.14,52.16,25803.0,51.2802,51.349,51.2507,51.2704,25803.0
2024-06-11 13:05:00,52.16,52.2,52.15,52.19,12443.0,51.2704,51.3097,51.2605,51.2998,12443.0
2024-06-11 13:10:00,52.19,52.22,52.17,52.2,9812.0,51.2998,51.3293,51.2802,51.3097,9812.0
2024-06-11 13:15:00,52.2,52.24,52.2,52.23,11049.0,51.3097,51.349,51.3097,51.3392,11049.0
2024-06-11 13:20:00,52.23,52.28,52.23,52.27,12878.0,51.3392,51.3883,51.3392,51.3785,12878.0
2024-06-11 13:25:00,52.27,52.3,52.26,52.3,5855.0,51.3785,51.408,51.3686,51.408,5855.0
2024-06-11 13:30:00,52.29,52.34,52.29,52.34,9745.0,51.3981,51.4473,51.3981,51.4473,9745.0
2024-06-11 13:35:00,52.34,52.34,52.29,52.33,12689.0,51.4473,51.4473,51.3981,51.4375,12689.0
2024-06-11 13:40:00,52.33,52.35,52.31,52.35,13005.0,51.4375,51.4571,51.4178,51.4571,13005.0
2024-06-11 13:45:00,52.35,52.37,52.34,52.35,8680.0,51.4571,51.4768,51.4473,51.4571,8680.0
2024-06-11 13:50:00,52.35,52.38,52.33,52.36,19647.0,51.4571,51.4866,51.4375,51.4669,19647.0
2024-06-11 13:55:00,52.36,52.4,52.35,52.37,31521.0,51.4669,51.5063,51.4571,51.4768,31521.0
2024-06-11 14:00:00,52.37,52.44,52.36,52.44,13463.0,51.4768,51.5456,51.4669,51.5456,13463.0
2024-06-11 14:05:00,52.44,52.52,52.43,52.52,51551.0,51.5456,51.6242,51.5357,51.6242,51551.0
2024-06-11 14:10:00,52.52,52.64,52.51,52.64,21063.0,51.6242,51.7422,51.6144,51.7422,21063.0
2024-06-11 14:15:00,52.64,52.65,52.55,52.58,52469.0,51.7422,51.752,51.6537,51.6832,52469.0
2024-06-11 14:20:00,52.59,52.69,52.58,52.69,19068.0,51.693,51.7913,51.6832,51.7913,19068.0
2024-06-11 14:25:00,52.69,52.77,52.67,52.76,20445.0,51.7913,51.8699,51.7717,51.8601,20445.0
2024-06-11 14:30:00,52.75,52.79,52.74,52.78,24424.0,51.8503,51.8896,51.8405,51.8798,24424.0
2024-06-11 14:35:00,52.78,52.84,52.76,52.79,21983.0,51.8798,51.9388,51.8601,51.8896,21983.0
2024-06-11 14:40:00,52.8,52.83,52.77,52.8,31367.0,51.8994,51.9289,51.8699,51.8994,31367.0
2024-06-11 14:45:00,52.8,52.85,52.79,52.83,16675.0,51.8994,51.9486,51.8896,51.9289,16675.0
2024-06-11 14:50:00,52.83,52.84,52.79,52.8,13364.0,51.9289,51.9388,51.8896,51.8994,13364.0
2024-06-11 14:55:00,52.8,52.87,52.78,52.85,30114.0,51.8994,51.9682,51.8798,51.9486,30114.0
2024-06-11 15:00:00,52.85,52.91,52.83,52.89,25532.0,51.9486,52.0076,51.9289,51.9879,25532.0
2024-06-11 15:05:00,52.89,52.9,52.78,52.79,123782.0,51.9879,51.9977,51.8798,51.8896,123782.0
2024-06-11 15:10:00,52.79,52.84,52.78,52.82,22281.0,51.8896,51.9388,51.8798,51.9191,22281.0
2024-06-11 15:15:00,52.82,52.86,52.81,52.85,28654.0,51.9191,51.9584,51.9093,51.9486,28654.0
2024-06-11 15:20:00,52.85,52.88,52.82,52.88,64145.0,51.9486,51.9781,51.9191,51.9781,64145.0
2024-06-11 15:25:00,52.88,52.93,52.87,52.9,55429.0,51.9781,52.0272,51.9682,51.9977,55429.0
2024-06-11 15:30:00,52.9,52.92,52.87,52.9,51837.0,51.9977,52.0174,51.9682,51.9977,51837.0
2024-06-11 15:35:00,52.9,52.95,52.89,52.95,44551.0,51.9977,52.0469,51.9879,52.0469,44551.0
2024-06-11 15:40:00,52.95,52.97,52.92,52.94,46832.0,52.0469,52.0665,52.0174,52.0371,46832.0
2024-06-11 15:45:00,52.96,53.0,52.89,52.91,69052.0,52.0567,52.096,51.9879,52.0076,69052.0
2024-06-11 15:50:00,52.9,53.03,52.83,52.92,175796.0,51.9977,52.1255,51.9289,52.0174,175796.0
2024-06-11 15:55:00,52.92,53.02,52.88,53.02,397421.0,52.0174,52.1157,51.9781,52.1157,397421.0
2024-06-12 09:30:00,53.4,53.57,53.22,53.29,71195.0,52.4892,52.6563,52.3123,52.3811,71195.0
2024-06-12 09:35:00,53.28,53.64,53.28,53.64,35061.0,52.3713,52.7251,52.3713,52.7251,35061.0
2024-06-12 09:40:00,53.63,53.7,53.53,53.65,22430.0,52.7153,52.7841,52.617,52.7349,22430.0
2024-06-12 09:45:00,53.64,53.66,53.49,53.52,34852.0,52.7251,52.7448,52.5777,52.6072,34852.0
2024-06-12 09:50:00,53.5,53.57,53.34,53.38,45845.0,52.5875,52.6563,52.4302,52.4695,45845.0
2024-06-12 09:55:00,53.38,53.53,53.33,53.46,55871.0,52.4695,52.617,52.4204,52.5482,55871.0
2024-06-12 10:00:00,53.46,53.47,53.36,53.4,33330.0,52.5482,52.558,52.4499,52.4892,33330.0
2024-06-12 10:05:00,53.41,53.47,53.25,53.3,62516.0,52.499,52.558,52.3418,52.3909,62516.0
2024-06-12 10:10:00,53.3,53.53,53.3,53.52,34792.0,52.3909,52.617,52.3909,52.6072,34792.0
2024-06-12 10:15:00,53.53,53.54,53.45,53.48,27175.0,52.617,52.6268,52.5384,52.5678,27175.0
2024-06-12 10:20:00,53.48,53.55,53.46,53.53,33883.0,52.5678,52.6366,52.5482,52.617,33883.0
2024-06-12 10:25:00,53.53,53.62,53.52,53.6,23204.0,52.617,52.7055,52.6072,52.6858,23204.0
2024-06-12 10:30:00,53.59,53.68,53.54,53.66,23870.0,52.676,52.7644,52.6268,52.7448,23870.0
2024-06-12 10:35:00,53.66,53.67,53.6,53.61,32007.0,52.7448,52.7546,52.6858,52.6956,32007.0
2024-06-12 10:40:00,53.6,53.61,53.46,53.5,27172.0,52.6858,52.6956,52.5482,52.5875,27172.0
2024-06-12 10:45:00,53.51,53.52,53.44,53.45,26719.0,52.5973,52.6072,52.5285,52.5384,26719.0
2024-06-12 10:50:00,53.46,53.49,53.44,53.48,8146.0,52.5482,52.5777,52.5285,52.5678,8146.0
2024-06-12 10:55:00,53.48,53.49,53.43,53.47,21688.0,52.5678,52.5777,52.5187,52.558,21688.0
2024-06-12 11:00:00,53.47,53.48,53.43,53.44,15745.0,52.558,52.5678,52.5187,52.5285,15745.0
2024-06-12 11:05:00,53.44,53.44,53.38,53.41,24288.0,52.5285,52.5285,52.4695,52.499,24288.0
2024-06-12 11:10:00,53.4,53.45,53.37,53.41,21317.0,52.4892,52.5384,52.4597,52.499,21317.0
2024-06-12 11:15:00,53.41,53.47,53.37,53.39,32016.0,52.499,52.558,52.4597,52.4794,32016.0
2024-06-12 11:20:00,53.38,53.41,53.35,53.37,38390.0,52.4695,52.499,52.4401,52.4597,38390.0
2024-06-12 11:25:00,53.37,53.38,53.34,53.37,26219.0,52.4597,52.4695,52.4302,52.4597,26219.0
2024-06-12 11:30:00,53.37,53.38,53.12,53.14,54693.0,52.4597,52.4695,52.214,52.2336,54693.0
2024-06-12 11:35:00,53.15,53.2,53.1,53.18,25947.0,52.2435,52.2926,52.1943,52.273,25947.0
2024-06-12 11:40:00,53.19,53.3,53.18,53.26,21954.0,52.2828,52.3909,52.273,52.3516,21954.0
2024-06-12 11:45:00,53.27,53.32,53.24,53.32,19533.0,52.3614,52.4106,52.3319,52.4106,19533.0
2024-06-12 11:50:00,53.31,53.31,53.27,53.28,18533.0,52.4007,52.4007,52.3614,52.3713,18533.0
2024-06-12 11:55:00,53.29,53.33,53.26,53.29,32182.0,52.3811,52.4204,52.3516,52.3811,32182.0
2024-06-12 12:00:00,53.29,53.31,53.25,53.3,26501.0,52.3811,52.4007,52.3418,52.3909,26501.0
2024-06-12 12:05:00,53.3,53.31,53.24,53.28,18293.0,52.3909,52.4007,52.3319,52.3713,18293.0
2024-06-12 12:10:00,53.28,53.31,53.26,53.28,21910.0,52.3713,52.4007,52.3516,52.3713,21910.0
2024-06-12 12:15:00,53.28,53.3,53.23,53.3,29138.0,52.3713,52.3909,52.3221,52.3909,29138.0
2024-06-12 12:20:00,53.3,53.33,53.29,53.33,13641.0,52.3909,52.4204,52.3811,52.4204,13641.0
2024-06-12 12:25:00,53.34,53.34,53.3,53.31,15489.0,52.4302,52.4302,52.3909,52.4007,15489.0
2024-06-12 12:30:00,53.3,53.35,53.3,53.33,13615.0,52.3909,52.4401,52.3909,52.4204,13615.0
2024-06-12 12:35:00,53.34,53.35,53.3,53.3,23779.0,52.4302,52.4401,52.3909,52.3909,23779.0
2024-06-12 12:40:00,53.31,53.33,53.31,53.32,6731.0,52.4007,52.4204,52.4007,52.4106,6731.0
2024-06-12 12:45:00,53.32,53.37,53.32,53.35,13650.0,52.4106,52.4597,52.4106,52.4401,13650.0
2024-06-12 12:50:00,53.36,53.37,53.34,53.35,12291.0,52.4499,52.4597,52.4302,52.4401,12291.0
2024-06-12 12:55:00,53.34,53.39,53.34,53.38,18618.0,52.4302,52.4794,52.4302,52.4695,18618.0
2024-06-12 13:00:00,53.37,53.39,53.33,53.37,13655.0,52.4597,52.4794,52.4204,52.4597,13655.0
2024-06-12 13:05:00,53.37,53.39,53.36,53.37,15167.0,52.4597,52.4794,52.4499,52.4597,15167.0
2024-06-12 13:10:00,53.36,53.39,53.34,53.34,13022.0,52.4499,52.4794,52.4302,52.4302,13022.0
2024-06-12 13:15:00,53.34,53.34,53.26,53.27,17021.0,52.4302,52.4302,52.3516,52.3614,17021.0
2024-06-12 13:20:00,53.27,53.28,53.25,53.26,10024.0,52.3614,52.3713,52.3418,52.3516,10024.0
2024-06-12 13:25:00,53.26,53.28,53.25,53.28,15139.0,52.3516,52.3713,52.3418,52.3713,15139.0
2024-06-12 13:30:00,53.28,53.28,53.16,53.22,21528.0,52.3713,52.3713,52.2533,52.3123,21528.0
2024-06-12 13:35:00,53.22,53.29,53.21,53.28,15780.0,52.3123,52.3811,52.3024,52.3713,15780.0
2024-06-12 13:40:00,53.29,53.33,53.23,53.23,21139.0,52.3811,52.4204,52.3221,52.3221,21139.0
2024-06-12 13:45:00,53.23,53.24,53.14,53.21,14127.0,52.3221,52.3319,52.2336,52.3024,14127.0
2024-06-12 13:50:00,53.21,53.22,53.17,53.19,12041.0,52.3024,52.3123,52.2631,52.2828,12041.0
2024-06-12 13:55:00,53.19,53.2,53.16,53.17,19650.0,52.2828,52.2926,52.2533,52.2631,19650.0
2024-06-12 14:00:00,53.16,53.17,52.81,53.01,52451.0,52.2533,52.2631,51.9093,52.1059,52451.0
2024-06-12 14:05:00,53.01,53.1,53.0,53.09,16896.0,52.1059,52.1943,52.096,52.1845,16896.0
2024-06-12 14:10:00,53.1,53.13,53.02,53.09,22361.0,52.1943,52.2238,52.1157,52.1845,22361.0
2024-06-12 14:15:00,53.09,53.1,53.04,53.05,18243.0,52.1845,52.1943,52.1353,52.1452,18243.0
2024-06-12 14:20:00,53.05,53.06,52.98,52.99,21769.0,52.1452,52.155,52.0764,52.0862,21769.0
2024-06-12 14:25:00,52.98,53.07,52.98,53.03,22378.0,52.0764,52.1648,52.0764,52.1255,22378.0
2024-06-12 14:30:00,53.03,53.09,52.97,53.05,29053.0,52.1255,52.1845,52.0665,52.1452,29053.0
2024-06-12 14:35:00,53.05,53.06,52.92,53.05,35873.0,52.1452,52.155,52.0174,52.1452,35873.0
2024-06-12 14:40:00,53.06,53.06,52.88,52.93,31705.0,52.155,52.155,51.9781,52.0272,31705.0
2024-06-12 14:45:00,52.94,52.97,52.88,52.92,37691.0,52.0371,52.0665,51.9781,52.0174,37691.0
2024-06-12 14:50:00,52.93,53.0,52.91,52.98,30041.0,52.0272,52.096,52.0076,52.0764,30041.0
2024-06-12 14:55:00,52.98,53.09,52.96,53.06,22313.0,52.0764,52.1845,52.0567,52.155,22313.0
2024-06-12 15:00:00,53.06,53.19,53.05,53.14,41884.0,52.155,52.2828,52.1452,52.2336,41884.0
2024-06-12 15:05:00,53.14,53.18,53.09,53.16,35413.0,52.2336,52.273,52.1845,52.2533,35413.0
2024-06-12 15:10:00,53.16,53.17,53.07,53.12,35074.0,52.2533,52.2631,52.1648,52.214,35074.0
2024-06-12 15:15:00,53.11,53.17,53.11,53.14,33540.0,52.2042,52.2631,52.2042,52.2336,33540.0
2024-06-12 15:20:00,53.14,53.2,53.13,53.16,62845.0,52.2336,52.2926,52.2238,52.2533,62845.0
2024-06-12 15:25:00,53.15,53.16,53.05,53.14,127255.0,52.2435,52.2533,52.1452,52.2336,127255.0
2024-06-12 15:30:00,53.14,53.26,53.06,53.23,109160.0,52.2336,52.3516,52.155,52.3221,109160.0
2024-06-12 15:35:00,53.23,53.32,53.2,53.27,89249.0,52.3221,52.4106,52.2926,52.3614,89249.0
2024-06-12 15:40:00,53.26,53.27,53.18,53.23,62758.0,52.3516,52.3614,52.273,52.3221,62758.0
2024-06-12 15:45:00,53.23,53.3,53.19,53.21,68300.0,52.3221,52.3909,52.2828,52.3024,68300.0
2024-06-12 15:50:00,53.21,53.27,53.12,53.23,481637.0,52.3024,52.3614,52.214,52.3221,481637.0
2024-06-12 15:55:00,53.23,53.28,53.15,53.18,225348.0,52.3221,52.3713,52.2435,52.273,225348.0
2024-06-13 09:30:00,53.36,54.32,53.35,54.31,233197.0,52.4499,53.3935,52.4401,53.3837,233197.0
2024-06-13 09:35:00,54.33,54.34,54.03,54.04,69916.0,53.4033,53.4132,53.1085,53.1183,69916.0
2024-06-13 09:40:00,54.03,54.21,54.0,54.1,54221.0,53.1085,53.2854,53.079,53.1773,54221.0
2024-06-13 09:45:00,54.09,54.09,53.92,54.08,49109.0,53.1674,53.1674,53.0003,53.1576,49109.0
2024-06-13 09:50:00,54.1,54.21,54.04,54.14,69194.0,53.1773,53.2854,53.1183,53.2166,69194.0
2024-06-13 09:55:00,54.14,54.16,53.71,53.79,96451.0,53.2166,53.2362,52.7939,52.8726,96451.0
2024-06-13 10:00:00,53.79,53.85,53.72,53.78,42489.0,52.8726,52.9315,52.8037,52.8627,42489.0
2024-06-13 10:05:00,53.75,53.88,53.67,53.77,50925.0,52.8332,52.961,52.7546,52.8529,50925.0
2024-06-13 10:10:00,53.76,53.78,53.69,53.77,33866.0,52.8431,52.8627,52.7743,52.8529,33866.0
2024-06-13 10:15:00,53.77,53.84,53.75,53.76,23232.0,52.8529,52.9217,52.8332,52.8431,23232.0
2024-06-13 10:20:00,53.76,53.81,53.72,53.75,34684.0,52.8431,52.8922,52.8037,52.8332,34684.0
2024-06-13 10:25:00,53.75,53.75,53.66,53.73,42777.0,52.8332,52.8332,52.7448,52.8136,42777.0
2024-06-13 10:30:00,53.74,53.79,53.62,53.69,51714.0,52.8234,52.8726,52.7055,52.7743,51714.0
2024-06-13 10:35:00,53.7,53.8,53.69,53.75,22290.0,52.7841,52.8824,52.7743,52.8332,22290.0
2024-06-13 10:40:00,53.75,53.75,53.6,53.62,34916.0,52.8332,52.8332,52.6858,52.7055,34916.0
2024-06-13 10:45:00,53.63,53.68,53.52,53.57,43988.0,52.7153,52.7644,52.6072,52.6563,43988.0
2024-06-13 10:50:00,53.57,53.57,53.49,53.52,28735.0,52.6563,52.6563,52.5777,52.6072,28735.0
2024-06-13 10:55:00,53.52,53.58,53.52,53.53,24407.0,52.6072,52.6661,52.6072,52.617,24407.0
2024-06-13 11:00:00,53.53,53.57,53.47,53.48,24965.0,52.617,52.6563,52.558,52.5678,24965.0
2024-06-13 11:05:00,53.47,53.52,53.45,53.46,24669.0,52.558,52.6072,52.5384,52.5482,24669.0
2024-06-13 11:10:00,53.47,53.48,53.42,53.45,26252.0,52.558,52.5678,52.5089,52.5384,26252.0
2024-06-13 11:15:00,53.46,53.47,53.43,53.47,30172.0,52.5482,52.558,52.5187,52.558,30172.0
2024-06-13 11:20:00,53.47,53.63,53.47,53.6,47685.0,52.558,52.7153,52.558,52.6858,47685.0
2024-06-13 11:25:00,53.61,53.64,53.56,53.59,29062.0,52.6956,52.7251,52.6465,52.676,29062.0
2024-06-13 11:30:00,53.59,53.6,53.52,53.55,33504.0,52.676,52.6858,52.6072,52.6366,33504.0
2024-06-13 11:35:00,53.61,53.64,53.56,53.58,38402.0,52.6956,52.7251,52.6465,52.6661,38402.0
2024-06-13 11:40:00,53.59,53.59,53.45,53.5,37224.0,52.676,52.676,52.5384,52.5875,37224.0
2024-06-13 11:45:00,53.51,53.54,53.49,53.5,27788.0,52.5973,52.6268,52.5777,52.5875,27788.0
2024-06-13 11:50:00,53.5,53.51,53.45,53.45,21645.0,52.5875,52.5973,52.5384,52.5384,21645.0
2024-06-13 11:55:00,53.46,53.48,53.43,53.47,27792.0,52.5482,52.5678,52.5187,52.558,27792.0
2024-06-13 12:00:00,53.47,53.47,53.37,53.39,18643.0,52.558,52.558,52.4597,52.4794,18643.0
2024-06-13 12:05:00,53.38,53.52,53.36,53.51,18813.0,52.4695,52.6072,52.4499,52.5973,18813.0
2024-06-13 12:10:00,53.51,53.57,53.51,53.51,17988.0,52.5973,52.6563,52.5973,52.5973,17988.0
2024-06-13 12:15:00,53.52,53.53,53.45,53.46,25190.0,52.6072,52.617,52.5384,52.5482,25190.0
2024-06-13 12:20:00,53.45,53.49,53.44,53.49,15586.0,52.5384,52.5777,52.5285,52.5777,15586.0
2024-06-13 12:25:00,53.49,53.49,53.42,53.45,27522.0,52.5777,52.5777,52.5089,52.5384,27522.0
2024-06-13 12:30:00,53.45,53.51,53.44,53.5,15473.0,52.5384,52.5973,52.5285,52.5875,15473.0
2024-06-13 12:35:00,53.49,53.54,53.48,53.54,13353.0,52.5777,52.6268,52.5678,52.6268,13353.0
2024-06-13 12:40:00,53.53,53.59,53.5,53.57,22684.0,52.617,52.676,52.5875,52.6563,22684.0
2024-06-13 12:45:00,53.58,53.61,53.56,53.6,11076.0,52.6661,52.6956,52.6465,52.6858,11076.0
2024-06-13 12:50:00,53.61,53.69,53.6,53.64,17068.0,52.6956,52.7743,52.6858,52.7251,17068.0
2024-06-13 12:55:00,53.63,53.64,53.55,53.6,45291.0,52.7153,52.7251,52.6366,52.6858,45291.0
2024-06-13 13:00:00,53.6,53.69,53.59,53.66,25432.0,52.6858,52.7743,52.676,52.7448,25432.0
2024-06-13 13:05:00,53.67,53.69,53.65,53.66,14944.0,52.7546,52.7743,52.7349,52.7448,14944.0
2024-06-13 13:10:00,53.66,53.74,53.66,53.72,20329.0,52.7448,52.8234,52.7448,52.8037,20329.0
2024-06-13 13:15:00,53.72,53.74,53.7,53.72,25509.0,52.8037,52.8234,52.7841,52.8037,25509.0
2024-06-13 13:20:00,53.74,53.79,53.74,53.76,18533.0,52.8234,52.8726,52.8234,52.8431,18533.0
2024-06-13 13:25:00,53.76,53.81,53.76,53.78,25797.0,52.8431,52.8922,52.8431,52.8627,25797.0
2024-06-13 13:30:00,53.79,53.8,53.73,53.73,25581.0,52.8726,52.8824,52.8136,52.8136,25581.0
2024-06-13 13:35:00,53.73,53.74,53.66,53.67,16060.0,52.8136,52.8234,52.7448,52.7546,16060.0
2024-06-13 13:40:00,53.68,53.74,53.67,53.69,17319.0,52.7644,52.8234,52.7546,52.7743,17319.0
2024-06-13 13:45:00,53.68,53.75,53.66,53.75,14254.0,52.7644,52.8332,52.7448,52.8332,14254.0
2024-06-13 13:50:00,53.75,53.77,53.71,53.72,33745.0,52.8332,52.8529,52.7939,52.8037,33745.0
2024-06-13 13:55:00,53.72,53.76,53.7,53.71,21326.0,52.8037,52.8431,52.7841,52.7939,21326.0
2024-06-13 14:00:00,53.71,53.73,53.66,53.7,35846.0,52.7939,52.8136,52.7448,52.7841,35846.0
2024-06-13 14:05:00,53.69,53.77,53.69,53.75,29787.0,52.7743,52.8529,52.7743,52.8332,29787.0
2024-06-13 14:10:00,53.75,53.79,53.74,53.75,13035.0,52.8332,52.8726,52.8234,52.8332,13035.0
2024-06-13 14:15:00,53.74,53.78,53.67,53.69,42161.0,52.8234,52.8627,52.7546,52.7743,42161.0
2024-06-13 14:20:00,53.69,53.72,53.65,53.67,15591.0,52.7743,52.8037,52.7349,52.7546,15591.0
2024-06-13 14:25:00,53.68,53.75,53.66,53.7,105392.0,52.7644,52.8332,52.7448,52.7841,105392.0
2024-06-13 14:30:00,53.7,53.72,53.6,53.62,117523.0,52.7841,52.8037,52.6858,52.7055,117523.0
2024-06-13 14:35:00,53.63,53.67,53.63,53.64,14191.0,52.7153,52.7546,52.7153,52.7251,14191.0
2024-06-13 14:40:00,53.64,53.69,53.63,53.68,19968.0,52.7251,52.7743,52.7153,52.7644,19968.0
2024-06-13 14:45:00,53.67,53.68,53.63,53.65,18414.0,52.7546,52.7644,52.7153,52.7349,18414.0
2024-06-13 14:50:00,53.65,53.67,53.61,53.61,32135.0,52.7349,52.7546,52.6956,52.6956,32135.0
2024-06-13 14:55:00,53.62,53.67,53.61,53.62,22661.0,52.7055,52.7546,52.6956,52.7055,22661.0
2024-06-13 15:00:00,53.63,53.76,53.63,53.75,18554.0,52.7153,52.8431,52.7153,52.8332,18554.0
2024-06-13 15:05:00,53.76,53.77,53.75,53.76,14578.0,52.8431,52.8529,52.8332,52.8431,14578.0
2024-06-13 15:10:00,53.76,53.76,53.54,53.56,59100.0,52.8431,52.8431,52.6268,52.6465,59100.0
2024-06-13 15:15:00,53.55,53.58,53.48,53.55,38013.0,52.6366,52.6661,52.5678,52.6366,38013.0
2024-06-13 15:20:00,53.57,53.65,53.56,53.64,24183.0,52.6563,52.7349,52.6465,52.7251,24183.0
2024-06-13 15:25:00,53.64,53.64,53.6,53.61,33518.0,52.7251,52.7251,52.6858,52.6956,33518.0
2024-06-13 15:30:00,53.6,53.66,53.58,53.66,27405.0,52.6858,52.7448,52.6661,52.7448,27405.0
2024-06-13 15:35:00,53.66,53.7,53.65,53.7,37692.0,52.7448,52.7841,52.7349,52.7841,37692.0
2024-06-13 15:40:00,53.7,53.71,53.57,53.59,44290.0,52.7841,52.7939,52.6563,52.676,44290.0
2024-06-13 15:45:00,53.59,53.64,53.58,53.61,41458.0,52.676,52.7251,52.6661,52.6956,41458.0
2024-06-13 15:50:00,53.6,53.73,53.57,53.73,112103.0,52.6858,52.8136,52.6563,52.8136,112103.0
2024-06-13 15:55:00,53.73,53.76,53.63,53.69,318372.0,52.8136,52.8431,52.7153,52.7743,318372.0
2024-06-14 09:30:00,53.08,53.45,53.01,53.19,77475.0,52.1747,52.5384,52.1059,52.2828,77475.0
2024-06-14 09:35:00,53.19,53.21,53.02,53.18,45976.0,52.2828,52.3024,52.1157,52.273,45976.0
2024-06-14 09:40:00,53.16,53.23,53.13,53.14,19170.0,52.2533,52.3221,52.2238,52.2336,19170.0
2024-06-14 09:45:00,53.13,53.16,53.02,53.12,24936.0,52.2238,52.2533,52.1157,52.214,24936.0
2024-06-14 09:50:00,53.13,53.16,53.04,53.13,27488.0,52.2238,52.2533,52.1353,52.2238,27488.0
2024-06-14 09:55:00,53.15,53.31,53.09,53.28,33866.0,52.2435,52.4007,52.1845,52.3713,33866.0
2024-06-14 10:00:00,53.26,53.26,53.04,53.1,31733.0,52.3516,52.3516,52.1353,52.1943,31733.0
2024-06-14 10:05:00,53.09,53.11,52.97,52.98,58114.0,52.1845,52.2042,52.0665,52.0764,58114.0
2024-06-14 10:10:00,52.98,52.99,52.87,52.89,22067.0,52.0764,52.0862,51.9682,51.9879,22067.0
2024-06-14 10:15:00,52.9,53.02,52.86,52.98,36702.0,51.9977,52.1157,51.9584,52.0764,36702.0
2024-06-14 10:20:00,52.97,52.98,52.87,52.94,31090.0,52.0665,52.0764,51.9682,52.0371,31090.0
2024-06-14 10:25:00,52.94,53.01,52.9,52.96,24565.0,52.0371,52.1059,51.9977,52.0567,24565.0
2024-06-14 10:30:00,52.96,52.96,52.84,52.89,44922.0,52.0567,52.0567,51.9388,51.9879,44922.0
2024-06-14 10:35:00,52.89,52.95,52.86,52.94,31524.0,51.9879,52.0469,51.9584,52.0371,31524.0
2024-06-14 10:40:00,52.93,52.94,52.88,52.94,25680.0,52.0272,52.0371,51.9781,52.0371,25680.0
2024-06-14 10:45:00,52.94,52.97,52.91,52.92,23957.0,52.0371,52.0665,52.0076,52.0174,23957.0
2024-06-14 10:50:00,52.92,53.01,52.91,53.0,19496.0,52.0174,52.1059,52.0076,52.096,19496.0
2024-06-14 10:55:00,53.0,53.01,52.96,52.98,17002.0,52.096,52.1059,52.0567,52.0764,17002.0
2024-06-14 11:00:00,52.98,53.02,52.97,52.98,16036.0,52.0764,52.1157,52.0665,52.0764,16036.0
2024-06-14 11:05:00,52.98,52.99,52.9,52.91,14966.0,52.0764,52.0862,51.9977,52.0076,14966.0
2024-06-14 11:10:00,52.91,53.01,52.89,53.01,18270.0,52.0076,52.1059,51.9879,52.1059,18270.0
2024-06-14 11:15:00,53.01,53.06,52.99,53.05,24829.0,52.1059,52.155,52.0862,52.1452,24829.0
2024-06-14 11:20:00,53.04,53.08,53.02,53.03,33007.0,52.1353,52.1747,52.1157,52.1255,33007.0
2024-06-14 11:25:00,53.02,53.07,53.0,53.05,21042.0,52.1157,52.1648,52.096,52.1452,21042.0
2024-06-14 11:30:00,53.05,53.1,52.96,52.96,78967.0,52.1452,52.1943,52.0567,52.0567,78967.0
2024-06-14 11:35:00,52.96,53.01,52.92,53.01,30754.0,52.0567,52.1059,52.0174,52.1059,30754.0
2024-06-14 11:40:00,53.01,53.02,52.95,52.95,17479.0,52.1059,52.1157,52.0469,52.0469,17479.0
2024-06-14 11:45:00,52.96,52.97,52.92,52.96,48482.0,52.0567,52.0665,52.0174,52.0567,48482.0
2024-06-14 11:50:00,52.96,52.96,52.93,52.93,20935.0,52.0567,52.0567,52.0272,52.0272,20935.0
2024-06-14 11:55:00,52.94,52.99,52.93,52.97,19384.0,52.0371,52.0862,52.0272,52.0665,19384.0
2024-06-14 12:00:00,52.97,52.97,52.87,52.9,28366.0,52.0665,52.0665,51.9682,51.9977,28366.0
2024-06-14 12:05:00,52.91,52.98,52.91,52.96,16061.0,52.0076,52.0764,52.0076,52.0567,16061.0
2024-06-14 12:10:00,52.95,52.97,52.94,52.96,21149.0,52.0469,52.0665,52.0371,52.0567,21149.0
2024-06-14 12:15:00,52.96,52.96,52.78,52.79,30498.0,52.0567,52.0567,51.8798,51.8896,30498.0
2024-06-14 12:20:00,52.79,52.82,52.68,52.68,26302.0,51.8896,51.9191,51.7815,51.7815,26302.0
2024-06-14 12:25:00,52.68,52.74,52.64,52.71,28700.0,51.7815,51.8405,51.7422,51.811,28700.0
2024-06-14 12:30:00,52.7,52.71,52.66,52.68,16724.0,51.8011,51.811,51.7618,51.7815,16724.0
2024-06-14 12:35:00,52.69,52.71,52.64,52.66,20087.0,51.7913,51.811,51.7422,51.7618,20087.0
2024-06-14 12:40:00,52.67,52.68,52.62,52.68,31673.0,51.7717,51.7815,51.7225,51.7815,31673.0
2024-06-14 12:45:00,52.68,52.7,52.63,52.66,24491.0,51.7815,51.8011,51.7323,51.7618,24491.0
2024-06-14 12:50:00,52.66,52.67,52.64,52.64,18224.0,51.7618,51.7717,51.7422,51.7422,18224.0
2024-06-14 12:55:00,52.64,52.65,52.46,52.5,135870.0,51.7422,51.752,51.5652,51.6046,135870.0
2024-06-14 13:00:00,52.5,52.51,52.37,52.37,34121.0,51.6046,51.6144,51.4768,51.4768,34121.0
2024-06-14 13:05:00,52.38,52.49,52.38,52.43,38074.0,51.4866,51.5947,51.4866,51.5357,38074.0
2024-06-14 13:10:00,52.43,52.48,52.4,52.42,18640.0,51.5357,51.5849,51.5063,51.5259,18640.0
2024-06-14 13:15:00,52.42,52.44,52.28,52.32,66461.0,51.5259,51.5456,51.3883,51.4276,66461.0
2024-06-14 13:20:00,52.32,52.36,52.28,52.29,18355.0,51.4276,51.4669,51.3883,51.3981,18355.0
2024-06-14 13:25:00,52.29,52.33,52.26,52.29,41216.0,51.3981,51.4375,51.3686,51.3981,41216.0
2024-06-14 13:30:00,52.3,52.4,52.29,52.37,34123.0,51.408,51.5063,51.3981,51.4768,34123.0
2024-06-14 13:35:00,52.37,52.37,52.31,52.35,29783.0,51.4768,51.4768,51.4178,51.4571,29783.0
2024-06-14 13:40:00,52.35,52.43,52.31,52.43,45626.0,51.4571,51.5357,51.4178,51.5357,45626.0
2024-06-14 13:45:00,52.43,52.47,52.41,52.43,42075.0,51.5357,51.5751,51.5161,51.5357,42075.0
2024-06-14 13:50:00,52.43,52.43,52.34,52.37,41242.0,51.5357,51.5357,51.4473,51.4768,41242.0
2024-06-14 13:55:00,52.37,52.37,52.28,52.29,44767.0,51.4768,51.4768,51.3883,51.3981,44767.0
2024-06-14 14:00:00,52.29,52.3,52.23,52.25,23666.0,51.3981,51.408,51.3392,51.3588,23666.0
2024-06-14 14:05:00,52.25,52.28,52.15,52.15,89956.0,51.3588,51.3883,51.2605,51.2605,89956.0
2024-06-14 14:10:00,52.16,52.18,52.13,52.16,27598.0,51.2704,51.29,51.2409,51.2704,27598.0
2024-06-14 14:15:00,52.16,52.23,52.14,52.2,28422.0,51.2704,51.3392,51.2507,51.3097,28422.0
2024-06-14 14:20:00,52.2,52.2,52.16,52.2,38345.0,51.3097,51.3097,51.2704,51.3097,38345.0
2024-06-14 14:25:00,52.2,52.25,52.15,52.15,47785.0,51.3097,51.3588,51.2605,51.2605,47785.0
2024-06-14 14:30:00,52.16,52.17,52.14,52.15,27200.0,51.2704,51.2802,51.2507,51.2605,27200.0
2024-06-14 14:35:00,52.16,52.17,52.04,52.07,49478.0,51.2704,51.2802,51.1524,51.1819,49478.0
2024-06-14 14:40:00,52.07,52.07,52.01,52.01,32870.0,51.1819,51.1819,51.1229,51.1229,32870.0
2024-06-14 14:45:00,52.02,52.04,51.96,52.03,117636.0,51.1327,51.1524,51.0738,51.1426,117636.0
2024-06-14 14:50:00,52.04,52.04,51.97,52.01,39551.0,51.1524,51.1524,51.0836,51.1229,39551.0
2024-06-14 14:55:00,52.02,52.09,51.94,52.08,51589.0,51.1327,51.2015,51.0541,51.1917,51589.0
2024-06-14 15:00:00,52.08,52.18,52.07,52.14,65198.0,51.1917,51.29,51.1819,51.2507,65198.0
2024-06-14 15:05:00,52.14,52.29,52.09,52.23,70811.0,51.2507,51.3981,51.2015,51.3392,70811.0
2024-06-14 15:10:00,52.23,52.27,52.16,52.19,65981.0,51.3392,51.3785,51.2704,51.2998,65981.0
2024-06-14 15:15:00,52.19,52.19,52.13,52.15,49103.0,51.2998,51.2998,51.2409,51.2605,49103.0
2024-06-14 15:20:00,52.15,52.2,52.13,52.19,62587.0,51.2605,51.3097,51.2409,51.2998,62587.0
2024-06-14 15:25:00,52.19,52.19,52.13,52.15,66555.0,51.2998,51.2998,51.2409,51.2605,66555.0
2024-06-14 15:30:00,52.15,52.18,52.1,52.13,105677.0,51.2605,51.29,51.2114,51.2409,105677.0
2024-06-14 15:35:00,52.13,52.28,52.13,52.28,111539.0,51.2409,51.3883,51.2409,51.3883,111539.0
2024-06-14 15:40:00,52.28,52.34,52.13,52.13,128754.0,51.3883,51.4473,51.2409,51.2409,128754.0
2024-06-14 15:45:00,52.13,52.14,52.06,52.09,92750.0,51.2409,51.2507,51.1721,51.2015,92750.0
2024-06-14 15:50:00,52.1,52.13,51.95,51.97,202276.0,51.2114,51.2409,51.0639,51.0836,202276.0
2024-06-14 15:55:00,51.97,52.15,51.96,52.14,452881.0,51.0836,51.2605,51.0738,51.2507,452881.0
2024-06-17 09:30:00,51.97,52.29,51.72,52.29,161699.0,51.0836,51.3981,50.8379,51.3981,161699.0
2024-06-17 09:35:00,52.29,52.33,52.08,52.22,56868.0,51.3981,51.4375,51.1917,51.3293,56868.0
2024-06-17 09:40:00,52.21,52.37,52.14,52.35,64267.0,51.3195,51.4768,51.2507,51.4571,64267.0
2024-06-17 09:45:00,52.35,52.57,52.35,52.43,57130.0,51.4571,51.6734,51.4571,51.5357,57130.0
2024-06-17 09:50:00,52.45,52.66,52.44,52.6,109659.0,51.5554,51.7618,51.5456,51.7028,109659.0
2024-06-17 09:55:00,52.6,52.6,52.41,52.45,38934.0,51.7028,51.7028,51.5161,51.5554,38934.0
2024-06-17 10:00:00,52.44,52.44,52.27,52.3,59922.0,51.5456,51.5456,51.3785,51.408,59922.0
2024-06-17 10:05:00,52.3,52.41,52.16,52.41,45232.0,51.408,51.5161,51.2704,51.5161,45232.0
2024-06-17 10:10:00,52.41,52.45,52.29,52.43,109575.0,51.5161,51.5554,51.3981,51.5357,109575.0
2024-06-17 10:15:00,52.46,52.63,52.46,52.54,48291.0,51.5652,51.7323,51.5652,51.6439,48291.0
2024-06-17 10:20:00,52.55,52.59,52.46,52.57,31481.0,51.6537,51.693,51.5652,51.6734,31481.0
2024-06-17 10:25:00,52.57,52.67,52.55,52.58,66765.0,51.6734,51.7717,51.6537,51.6832,66765.0
2024-06-17 10:30:00,52.58,52.81,52.55,52.71,54404.0,51.6832,51.9093,51.6537,51.811,54404.0
2024-06-17 10:35:00,52.71,52.77,52.66,52.75,25049.0,51.811,51.8699,51.7618,51.8503,25049.0
2024-06-17 10:40:00,52.76,52.83,52.73,52.73,19480.0,51.8601,51.9289,51.8306,51.8306,19480.0
2024-06-17 10:45:00,52.74,52.75,52.68,52.72,22603.0,51.8405,51.8503,51.7815,51.8208,22603.0
2024-06-17 10:50:00,52.73,52.73,52.63,52.68,20767.0,51.8306,51.8306,51.7323,51.7815,20767.0
2024-06-17 10:55:00,52.68,52.77,52.66,52.73,22281.0,51.7815,51.8699,51.7618,51.8306,22281.0
2024-06-17 11:00:00,52.75,52.81,52.69,52.81,25839.0,51.8503,51.9093,51.7913,51.9093,25839.0
2024-06-17 11:05:00,52.81,52.9,52.8,52.88,22575.0,51.9093,51.9977,51.8994,51.9781,22575.0
2024-06-17 11:10:00,52.88,52.95,52.87,52.94,15662.0,51.9781,52.0469,51.9682,52.0371,15662.0
2024-06-17 11:15:00,52.94,52.94,52.87,52.91,22334.0,52.0371,52.0371,51.9682,52.0076,22334.0
2024-06-17 11:20:00,52.91,52.95,52.89,52.92,21819.0,52.0076,52.0469,51.9879,52.0174,21819.0
2024-06-17 11:25:00,52.93,52.93,52.84,52.92,23667.0,52.0272,52.0272,51.9388,52.0174,23667.0
2024-06-17 11:30:00,52.93,52.93,52.88,52.93,20048.0,52.0272,52.0272,51.9781,52.0272,20048.0
2024-06-17 11:35:00,52.93,52.93,52.89,52.9,16227.0,52.0272,52.0272,51.9879,51.9977,16227.0
2024-06-17 11:40:00,52.91,52.91,52.79,52.8,27347.0,52.0076,52.0076,51.8896,51.8994,27347.0
2024-06-17 11:45:00,52.8,52.83,52.8,52.83,9224.0,51.8994,51.9289,51.8994,51.9289,9224.0
2024-06-17 11:50:00,52.83,52.83,52.77,52.8,19424.0,51.9289,51.9289,51.8699,51.8994,19424.0
2024-06-17 11:55:00,52.8,52.8,52.77,52.79,22077.0,51.8994,51.8994,51.8699,51.8896,22077.0
2024-06-17 12:00:00,52.78,52.83,52.78,52.79,28795.0,51.8798,51.9289,51.8798,51.8896,28795.0
2024-06-17 12:05:00,52.79,52.83,52.78,52.82,36789.0,51.8896,51.9289,51.8798,51.9191,36789.0
2024-06-17 12:10:00,52.83,52.86,52.81,52.81,20424.0,51.9289,51.9584,51.9093,51.9093,20424.0
2024-06-17 12:15:00,52.82,52.88,52.8,52.88,20321.0,51.9191,51.9781,51.8994,51.9781,20321.0
2024-06-17 12:20:00,52.88,52.91,52.87,52.9,13047.0,51.9781,52.0076,51.9682,51.9977,13047.0
2024-06-17 12:25:00,52.91,52.93,52.86,52.91,28958.0,52.0076,52.0272,51.9584,52.0076,28958.0
2024-06-17 12:30:00,52.91,52.93,52.84,52.86,16404.0,52.0076,52.0272,51.9388,51.9584,16404.0
2024-06-17 12:35:00,52.86,52.86,52.8,52.8,15236.0,51.9584,51.9584,51.8994,51.8994,15236.0
2024-06-17 12:40:00,52.8,52.83,52.78,52.79,15870.0,51.8994,51.9289,51.8798,51.8896,15870.0
2024-06-17 12:45:00,52.79,52.79,52.74,52.78,28836.0,51.8896,51.8896,51.8405,51.8798,28836.0
2024-06-17 12:50:00,52.78,52.83,52.76,52.81,68990.0,51.8798,51.9289,51.8601,51.9093,68990.0
2024-06-17 12:55:00,52.8,52.84,52.8,52.83,14110.0,51.8994,51.9388,51.8994,51.9289,14110.0
2024-06-17 13:00:00,52.83,52.83,52.78,52.79,13981.0,51.9289,51.9289,51.8798,51.8896,13981.0
2024-06-17 13:05:00,52.78,52.78,52.76,52.77,10568.0,51.8798,51.8798,51.8601,51.8699,10568.0
2024-06-17 13:10:00,52.77,52.79,52.75,52.79,18187.0,51.8699,51.8896,51.8503,51.8896,18187.0
2024-06-17 13:15:00,52.79,52.9,52.78,52.9,21178.0,51.8896,51.9977,51.8798,51.9977,21178.0
2024-06-17 13:20:00,52.9,52.93,52.88,52.9,15846.0,51.9977,52.0272,51.9781,51.9977,15846.0
2024-06-17 13:25:00,52.9,52.92,52.89,52.9,11203.0,51.9977,52.0174,51.9879,51.9977,11203.0
2024-06-17 13:30:00,52.9,53.06,52.89,53.0,56559.0,51.9977,52.155,51.9879,52.096,56559.0
2024-06-17 13:35:00,53.01,53.06,53.0,53.06,11368.0,52.1059,52.155,52.096,52.155,11368.0
2024-06-17 13:40:00,53.05,53.06,53.02,53.05,16251.0,52.1452,52.155,52.1157,52.1452,16251.0
2024-06-17 13:45:00,53.05,53.08,53.03,53.05,20860.0,52.1452,52.1747,52.1255,52.1452,20860.0
2024-06-17 13:50:00,53.05,53.11,53.05,53.08,19779.0,52.1452,52.2042,52.1452,52.1747,19779.0
2024-06-17 13:55:00,53.08,53.08,53.04,53.08,16038.0,52.1747,52.1747,52.1353,52.1747,16038.0
2024-06-17 14:00:00,53.08,53.11,53.06,53.08,34475.0,52.1747,52.2042,52.155,52.1747,34475.0
2024-06-17 14:05:00,53.08,53.15,53.07,53.15,19377.0,52.1747,52.2435,52.1648,52.2435,19377.0
2024-06-17 14:10:00,53.15,53.17,53.11,53.12,24696.0,52.2435,52.2631,52.2042,52.214,24696.0
2024-06-17 14:15:00,53.11,53.19,53.11,53.13,24600.0,52.2042,52.2828,52.2042,52.2238,24600.0
2024-06-17 14:20:00,53.12,53.14,53.08,53.13,21268.0,52.214,52.2336,52.1747,52.2238,21268.0
2024-06-17 14:25:00,53.13,53.19,53.1,53.18,22807.0,52.2238,52.2828,52.1943,52.273,22807.0
2024-06-17 14:30:00,53.18,53.19,53.15,53.18,14196.0,52.273,52.2828,52.2435,52.273,14196.0
2024-06-17 14:35:00,53.17,53.19,53.14,53.15,21998.0,52.2631,52.2828,52.2336,52.2435,21998.0
2024-06-17 14:40:00,53.16,53.17,53.13,53.16,21162.0,52.2533,52.2631,52.2238,52.2533,21162.0
2024-06-17 14:45:00,53.16,53.17,53.07,53.16,21599.0,52.2533,52.2631,52.1648,52.2533,21599.0
2024-06-17 14:50:00,53.16,53.2,53.15,53.17,20899.0,52.2533,52.2926,52.2435,52.2631,20899.0
2024-06-17 14:55:00,53.17,53.17,53.13,53.15,19926.0,52.2631,52.2631,52.2238,52.2435,19926.0
2024-06-17 15:00:00,53.14,53.22,53.11,53.19,20521.0,52.2336,52.3123,52.2042,52.2828,20521.0
2024-06-17 15:05:00,53.18,53.2,53.17,53.19,19519.0,52.273,52.2926,52.2631,52.2828,19519.0
2024-06-17 15:10:00,53.18,53.19,53.14,53.16,22704.0,52.273,52.2828,52.2336,52.2533,22704.0
2024-06-17 15:15:00,53.17,53.17,53.1,53.11,19303.0,52.2631,52.2631,52.1943,52.2042,19303.0
2024-06-17 15:20:00,53.11,53.13,53.08,53.1,21635.0,52.2042,52.2238,52.1747,52.1943,21635.0
2024-06-17 15:25:00,53.1,53.1,53.03,53.09,28526.0,52.1943,52.1943,52.1255,52.1845,28526.0
2024-06-17 15:30:00,53.08,53.08,53.03,53.07,27568.0,52.1747,52.1747,52.1255,52.1648,27568.0
2024-06-17 15:35:00,53.06,53.07,52.99,53.02,35074.0,52.155,52.1648,52.0862,52.1157,35074.0
2024-06-17 15:40:00,53.02,53.04,52.98,52.98,32721.0,52.1157,52.1353,52.0764,52.0764,32721.0
2024-06-17 15:45:00,52.98,53.01,52.97,52.98,52388.0,52.0764,52.1059,52.0665,52.0764,52388.0
2024-06-17 15:50:00,52.98,53.09,52.95,53.09,136770.0,52.0764,52.1845,52.0469,52.1845,136770.0
2024-06-17 15:55:00,53.09,53.16,53.04,53.15,276841.0,52.1845,52.2533,52.1353,52.2435,276841.0
2024-06-18 09:30:00,52.93,53.32,52.85,53.3,111985.0,52.0272,52.4106,51.9486,52.3909,111985.0
2024-06-18 09:35:00,53.31,53.59,53.31,53.57,36695.0,52.4007,52.676,52.4007,52.6563,36695.0
2024-06-18 09:40:00,53.58,53.61,53.37,53.37,25275.0,52.6661,52.6956,52.4597,52.4597,25275.0
2024-06-18 09:45:00,53.39,53.56,53.39,53.55,31365.0,52.4794,52.6465,52.4794,52.6366,31365.0
2024-06-18 09:50:00,53.57,53.57,53.38,53.42,23981.0,52.6563,52.6563,52.4695,52.5089,23981.0
2024-06-18 09:55:00,53.42,53.44,53.28,53.3,26020.0,52.5089,52.5285,52.3713,52.3909,26020.0
2024-06-18 10:00:00,53.32,53.44,53.29,53.38,52923.0,52.4106,52.5285,52.3811,52.4695,52923.0
2024-06-18 10:05:00,53.38,53.49,53.34,53.44,31405.0,52.4695,52.5777,52.4302,52.5285,31405.0
2024-06-18 10:10:00,53.43,53.43,53.28,53.29,29503.0,52.5187,52.5187,52.3713,52.3811,29503.0
2024-06-18 10:15:00,53.29,53.32,53.26,53.29,25432.0,52.3811,52.4106,52.3516,52.3811,25432.0
2024-06-18 10:20:00,53.29,53.3,53.25,53.28,17697.0,52.3811,52.3909,52.3418,52.3713,17697.0
2024-06-18 10:25:00,53.26,53.32,53.2,53.22,26675.0,52.3516,52.4106,52.2926,52.3123,26675.0
2024-06-18 10:30:00,53.21,53.23,53.12,53.22,29647.0,52.3024,52.3221,52.214,52.3123,29647.0
2024-06-18 10:35:00,53.22,53.22,53.11,53.18,26694.0,52.3123,52.3123,52.2042,52.273,26694.0
2024-06-18 10:40:00,53.2,53.2,53.09,53.12,24338.0,52.2926,52.2926,52.1845,52.214,24338.0
2024-06-18 10:45:00,53.12,53.19,53.11,53.12,45008.0,52.214,52.2828,52.2042,52.214,45008.0
2024-06-18 10:50:00,53.13,53.29,53.13,53.27,31996.0,52.2238,52.3811,52.2238,52.3614,31996.0
2024-06-18 10:55:00,53.27,53.28,53.09,53.1,21702.0,52.3614,52.3713,52.1845,52.1943,21702.0
2024-06-18 11:00:00,53.1,53.26,53.07,53.23,20073.0,52.1943,52.3516,52.1648,52.3221,20073.0
2024-06-18 11:05:00,53.23,53.38,53.22,53.37,35569.0,52.3221,52.4695,52.3123,52.4597,35569.0
2024-06-18 11:10:00,53.36,53.48,53.36,53.48,36644.0,52.4499,52.5678,52.4499,52.5678,36644.0
2024-06-18 11:15:00,53.48,53.51,53.43,53.48,29900.0,52.5678,52.5973,52.5187,52.5678,29900.0
2024-06-18 11:20:00,53.49,53.55,53.46,53.53,26699.0,52.5777,52.6366,52.5482,52.617,26699.0
2024-06-18 11:25:00,53.52,53.53,53.47,53.48,24124.0,52.6072,52.617,52.558,52.5678,24124.0
2024-06-18 11:30:00,53.48,53.56,53.46,53.55,31046.0,52.5678,52.6465,52.5482,52.6366,31046.0
2024-06-18 11:35:00,53.56,53.62,53.56,53.6,38095.0,52.6465,52.7055,52.6465,52.6858,38095.0
2024-06-18 11:40:00,53.6,53.68,53.59,53.65,25045.0,52.6858,52.7644,52.676,52.7349,25045.0
2024-06-18 11:45:00,53.66,53.69,53.64,53.68,20712.0,52.7448,52.7743,52.7251,52.7644,20712.0
2024-06-18 11:50:00,53.67,53.7,53.65,53.7,26666.0,52.7546,52.7841,52.7349,52.7841,26666.0
2024-06-18 11:55:00,53.69,53.72,53.65,53.66,33640.0,52.7743,52.8037,52.7349,52.7448,33640.0
2024-06-18 12:00:00,53.66,53.75,53.62,53.74,23568.0,52.7448,52.8332,52.7055,52.8234,23568.0
2024-06-18 12:05:00,53.75,53.81,53.75,53.8,80886.0,52.8332,52.8922,52.8332,52.8824,80886.0
2024-06-18 12:10:00,53.8,54.04,53.8,54.04,70713.0,52.8824,53.1183,52.8824,53.1183,70713.0
2024-06-18 12:15:00,54.02,54.03,53.95,53.98,34945.0,53.0986,53.1085,53.0298,53.0593,34945.0
2024-06-18 12:20:00,53.98,53.98,53.85,53.86,20126.0,53.0593,53.0593,52.9315,52.9414,20126.0
2024-06-18 12:25:00,53.86,53.95,53.86,53.91,35869.0,52.9414,53.0298,52.9414,52.9905,35869.0
2024-06-18 12:30:00,53.93,53.95,53.89,53.91,27707.0,53.0102,53.0298,52.9708,52.9905,27707.0
2024-06-18 12:35:00,53.93,53.94,53.91,53.91,13063.0,53.0102,53.02,52.9905,52.9905,13063.0
2024-06-18 12:40:00,53.91,53.93,53.89,53.92,30679.0,52.9905,53.0102,52.9708,53.0003,30679.0
2024-06-18 12:45:00,53.93,53.99,53.92,53.98,17305.0,53.0102,53.0691,53.0003,53.0593,17305.0
2024-06-18 12:50:00,53.98,53.99,53.94,53.97,21524.0,53.0593,53.0691,53.02,53.0495,21524.0
2024-06-18 12:55:00,53.96,54.02,53.96,54.02,51133.0,53.0397,53.0986,53.0397,53.0986,51133.0
2024-06-18 13:00:00,54.02,54.07,53.95,54.03,46895.0,53.0986,53.1478,53.0298,53.1085,46895.0
2024-06-18 13:05:00,54.03,54.07,54.01,54.04,16163.0,53.1085,53.1478,53.0888,53.1183,16163.0
2024-06-18 13:10:00,54.03,54.08,54.02,54.05,37712.0,53.1085,53.1576,53.0986,53.1281,37712.0
2024-06-18 13:15:00,54.05,54.05,54.01,54.04,28691.0,53.1281,53.1281,53.0888,53.1183,28691.0
2024-06-18 13:20:00,54.03,54.03,53.91,53.91,20919.0,53.1085,53.1085,52.9905,52.9905,20919.0
2024-06-18 13:25:00,53.91,54.02,53.91,53.98,30398.0,52.9905,53.0986,52.9905,53.0593,30398.0
2024-06-18 13:30:00,53.97,53.98,53.94,53.97,17015.0,53.0495,53.0593,53.02,53.0495,17015.0
2024-06-18 13:35:00,53.97,54.05,53.96,54.0,30407.0,53.0495,53.1281,53.0397,53.079,30407.0
2024-06-18 13:40:00,54.0,54.05,53.99,54.04,21481.0,53.079,53.1281,53.0691,53.1183,21481.0
2024-06-18 13:45:00,54.04,54.13,54.04,54.13,18504.0,53.1183,53.2068,53.1183,53.2068,18504.0
2024-06-18 13:50:00,54.13,54.21,54.12,54.21,26892.0,53.2068,53.2854,53.1969,53.2854,26892.0
2024-06-18 13:55:00,54.22,54.31,54.19,54.21,84536.0,53.2952,53.3837,53.2657,53.2854,84536.0
2024-06-18 14:00:00,54.21,54.23,54.08,54.1,33163.0,53.2854,53.305,53.1576,53.1773,33163.0
2024-06-18 14:05:00,54.1,54.17,54.07,54.16,20009.0,53.1773,53.2461,53.1478,53.2362,20009.0
2024-06-18 14:10:00,54.17,54.22,54.16,54.21,27779.0,53.2461,53.2952,53.2362,53.2854,27779.0
2024-06-18 14:15:00,54.22,54.23,54.18,54.2,26476.0,53.2952,53.305,53.2559,53.2756,26476.0
2024-06-18 14:20:00,54.2,54.22,54.17,54.21,52363.0,53.2756,53.2952,53.2461,53.2854,52363.0
2024-06-18 14:25:00,54.21,54.24,54.16,54.23,21858.0,53.2854,53.3149,53.2362,53.305,21858.0
2024-06-18 14:30:00,54.23,54.25,54.21,54.23,21945.0,53.305,53.3247,53.2854,53.305,21945.0
2024-06-18 14:35:00,54.23,54.28,54.23,54.26,15469.0,53.305,53.3542,53.305,53.3345,15469.0
2024-06-18 14:40:00,54.26,54.31,54.25,54.3,37068.0,53.3345,53.3837,53.3247,53.3739,37068.0
2024-06-18 14:45:00,54.3,54.33,54.28,54.3,37990.0,53.3739,53.4033,53.3542,53.3739,37990.0
2024-06-18 14:50:00,54.29,54.32,54.29,54.3,21542.0,53.364,53.3935,53.364,53.3739,21542.0
2024-06-18 14:55:00,54.3,54.31,54.28,54.3,38209.0,53.3739,53.3837,53.3542,53.3739,38209.0
2024-06-18 15:00:00,54.3,54.34,54.29,54.34,23741.0,53.3739,53.4132,53.364,53.4132,23741.0
2024-06-18 15:05:00,54.33,54.34,54.3,54.31,22194.0,53.4033,53.4132,53.3739,53.3837,22194.0
2024-06-18 15:10:00,54.32,54.34,54.3,54.32,28697.0,53.3935,53.4132,53.3739,53.3935,28697.0
2024-06-18 15:15:00,54.32,54.33,54.28,54.31,29409.0,53.3935,53.4033,53.3542,53.3837,29409.0
2024-06-18 15:20:00,54.31,54.34,54.3,54.33,31013.0,53.3837,53.4132,53.3739,53.4033,31013.0
2024-06-18 15:25:00,54.34,54.41,54.33,54.36,39412.0,53.4132,53.482,53.4033,53.4328,39412.0
2024-06-18 15:30:00,54.36,54.37,54.32,54.35,44303.0,53.4328,53.4427,53.3935,53.423,44303.0
2024-06-18 15:35:00,54.35,54.39,54.35,54.36,49863.0,53.423,53.4623,53.423,53.4328,49863.0
2024-06-18 15:40:00,54.37,54.44,54.36,54.39,58357.0,53.4427,53.5115,53.4328,53.4623,58357.0
2024-06-18 15:45:00,54.39,54.44,54.37,54.4,112614.0,53.4623,53.5115,53.4427,53.4721,112614.0
2024-06-18 15:50:00,54.41,54.59,54.4,54.55,322962.0,53.482,53.6589,53.4721,53.6196,322962.0
2024-06-18 15:55:00,54.56,54.58,54.51,54.56,447106.0,53.6294,53.6491,53.5803,53.6294,447106.0
2024-06-20 09:30:00,54.66,54.95,54.55,54.95,155115.0,53.7277,54.0128,53.6196,54.0128,155115.0
2024-06-20 09:35:00,54.95,54.95,54.61,54.65,66898.0,54.0128,54.0128,53.6786,53.7179,66898.0
2024-06-20 09:40:00,54.64,54.66,54.46,54.52,39397.0,53.7081,53.7277,53.5311,53.5901,39397.0
2024-06-20 09:45:00,54.52,54.56,54.31,54.32,35990.0,53.5901,53.6294,53.3837,53.3935,35990.0
2024-06-20 09:50:00,54.33,54.33,54.07,54.12,40401.0,53.4033,53.4033,53.1478,53.1969,40401.0
2024-06-20 09:55:00,54.12,54.17,54.02,54.13,37969.0,53.1969,53.2461,53.0986,53.2068,37969.0
2024-06-20 10:00:00,54.13,54.28,54.13,54.18,41250.0,53.2068,53.3542,53.2068,53.2559,41250.0
2024-06-20 10:05:00,54.19,54.2,54.05,54.06,36508.0,53.2657,53.2756,53.1281,53.1379,36508.0
2024-06-20 10:10:00,54.05,54.06,53.94,54.04,57637.0,53.1281,53.1379,53.02,53.1183,57637.0
2024-06-20 10:15:00,54.05,54.1,54.0,54.02,58072.0,53.1281,53.1773,53.079,53.0986,58072.0
2024-06-20 10:20:00,54.01,54.09,53.99,54.01,35371.0,53.0888,53.1674,53.0691,53.0888,35371.0
2024-06-20 10:25:00,54.02,54.09,53.98,54.05,28470.0,53.0986,53.1674,53.0593,53.1281,28470.0
2024-06-20 10:30:00,54.04,54.05,53.85,53.89,38504.0,53.1183,53.1281,52.9315,52.9708,38504.0
2024-06-20 10:35:00,53.9,53.91,53.84,53.91,19090.0,52.9807,52.9905,52.9217,52.9905,19090.0
2024-06-20 10:40:00,53.9,53.92,53.81,53.83,33744.0,52.9807,53.0003,52.8922,52.9119,33744.0
2024-06-20 10:45:00,53.84,53.88,53.82,53.88,22479.0,52.9217,52.961,52.902,52.961,22479.0
2024-06-20 10:50:00,53.88,53.98,53.87,53.96,19756.0,52.961,53.0593,52.9512,53.0397,19756.0
2024-06-20 10:55:00,53.96,53.97,53.78,53.79,19762.0,53.0397,53.0495,52.8627,52.8726,19762.0
2024-06-20 11:00:00,53.79,53.81,53.7,53.73,21105.0,52.8726,52.8922,52.7841,52.8136,21105.0
2024-06-20 11:05:00,53.75,53.83,53.6,53.82,43280.0,52.8332,52.9119,52.6858,52.902,43280.0
2024-06-20 11:10:00,53.82,53.96,53.78,53.96,13990.0,52.902,53.0397,52.8627,53.0397,13990.0
2024-06-20 11:15:00,53.98,54.05,53.96,54.0,22755.0,53.0593,53.1281,53.0397,53.079,22755.0
2024-06-20 11:20:00,53.99,53.99,53.79,53.86,19022.0,53.0691,53.0691,52.8726,52.9414,19022.0
2024-06-20 11:25:00,53.87,53.87,53.82,53.84,19245.0,52.9512,52.9512,52.902,52.9217,19245.0
2024-06-20 11:30:00,53.85,53.89,53.81,53.87,16989.0,52.9315,52.9708,52.8922,52.9512,16989.0
2024-06-20 11:35:00,53.86,53.86,53.81,53.83,22614.0,52.9414,52.9414,52.8922,52.9119,22614.0
2024-06-20 11:40:00,53.83,53.91,53.82,53.85,16452.0,52.9119,52.9905,52.902,52.9315,16452.0
2024-06-20 11:45:00,53.85,53.88,53.83,53.85,26715.0,52.9315,52.961,52.9119,52.9315,26715.0
2024-06-20 11:50:00,53.85,53.9,53.85,53.86,12724.0,52.9315,52.9807,52.9315,52.9414,12724.0
2024-06-20 11:55:00,53.87,53.87,53.78,53.79,28921.0,52.9512,52.9512,52.8627,52.8726,28921.0
2024-06-20 12:00:00,53.79,53.82,53.73,53.78,16599.0,52.8726,52.902,52.8136,52.8627,16599.0
2024-06-20 12:05:00,53.79,53.81,53.78,53.79,19861.0,52.8726,52.8922,52.8627,52.8726,19861.0
2024-06-20 12:10:00,53.78,53.83,53.77,53.82,13024.0,52.8627,52.9119,52.8529,52.902,13024.0
2024-06-20 12:15:00,53.82,53.88,53.79,53.88,20084.0,52.902,52.961,52.8726,52.961,20084.0
2024-06-20 12:20:00,53.88,53.94,53.82,53.82,23686.0,52.961,53.02,52.902,52.902,23686.0
2024-06-20 12:25:00,53.82,53.89,53.76,53.76,15215.0,52.902,52.9708,52.8431,52.8431,15215.0
2024-06-20 12:30:00,53.74,53.82,53.66,53.78,18097.0,52.8234,52.902,52.7448,52.8627,18097.0
2024-06-20 12:35:00,53.77,53.77,53.72,53.76,15598.0,52.8529,52.8529,52.8037,52.8431,15598.0
2024-06-20 12:40:00,53.75,53.79,53.75,53.77,16245.0,52.8332,52.8726,52.8332,52.8529,16245.0
2024-06-20 12:45:00,53.78,53.8,53.75,53.79,11490.0,52.8627,52.8824,52.8332,52.8726,11490.0
2024-06-20 12:50:00,53.8,53.81,53.76,53.78,16796.0,52.8824,52.8922,52.8431,52.8627,16796.0
2024-06-20 12:55:00,53.78,53.81,53.77,53.8,12381.0,52.8627,52.8922,52.8529,52.8824,12381.0
2024-06-20 13:00:00,53.8,53.85,53.77,53.84,13005.0,52.8824,52.9315,52.8529,52.9217,13005.0
2024-06-20 13:05:00,53.84,53.89,53.77,53.78,18744.0,52.9217,52.9708,52.8529,52.8627,18744.0
2024-06-20 13:10:00,53.78,53.86,53.78,53.82,17411.0,52.8627,52.9414,52.8627,52.902,17411.0
2024-06-20 13:15:00,53.81,53.83,53.74,53.74,26167.0,52.8922,52.9119,52.8234,52.8234,26167.0
2024-06-20 13:20:00,53.73,53.75,53.7,53.72,13075.0,52.8136,52.8332,52.7841,52.8037,13075.0
2024-06-20 13:25:00,53.72,53.73,53.64,53.66,25079.0,52.8037,52.8136,52.7251,52.7448,25079.0
2024-06-20 13:30:00,53.65,53.68,53.55,53.57,21401.0,52.7349,52.7644,52.6366,52.6563,21401.0
2024-06-20 13:35:00,53.58,53.58,53.49,53.54,31187.0,52.6661,52.6661,52.5777,52.6268,31187.0
2024-06-20 13:40:00,53.54,53.61,53.53,53.55,26538.0,52.6268,52.6956,52.617,52.6366,26538.0
2024-06-20 13:45:00,53.55,53.58,53.51,53.55,17440.0,52.6366,52.6661,52.5973,52.6366,17440.0
2024-06-20 13:50:00,53.55,53.6,53.53,53.55,22353.0,52.6366,52.6858,52.617,52.6366,22353.0
2024-06-20 13:55:00,53.55,53.57,53.53,53.54,13403.0,52.6366,52.6563,52.617,52.6268,13403.0
2024-06-20 14:00:00,53.54,53.6,53.52,53.59,16344.0,52.6268,52.6858,52.6072,52.676,16344.0
2024-06-20 14:05:00,53.59,53.6,53.47,53.58,33539.0,52.676,52.6858,52.558,52.6661,33539.0
2024-06-20 14:10:00,53.58,53.64,53.58,53.6,20820.0,52.6661,52.7251,52.6661,52.6858,20820.0
2024-06-20 14:15:00,53.6,53.62,53.56,53.57,18108.0,52.6858,52.7055,52.6465,52.6563,18108.0
2024-06-20 14:20:00,53.57,53.61,53.54,53.6,16763.0,52.6563,52.6956,52.6268,52.6858,16763.0
2024-06-20 14:25:00,53.61,53.64,53.59,53.63,37865.0,52.6956,52.7251,52.676,52.7153,37865.0
2024-06-20 14:30:00,53.63,53.68,53.62,53.65,25678.0,52.7153,52.7644,52.7055,52.7349,25678.0
2024-06-20 14:35:00,53.65,53.69,53.64,53.69,17228.0,52.7349,52.7743,52.7251,52.7743,17228.0
2024-06-20 14:40:00,53.69,53.7,53.67,53.69,18569.0,52.7743,52.7841,52.7546,52.7743,18569.0
2024-06-20 14:45:00,53.69,53.76,53.68,53.76,21159.0,52.7743,52.8431,52.7644,52.8431,21159.0
2024-06-20 14:50:00,53.75,53.78,53.73,53.77,24555.0,52.8332,52.8627,52.8136,52.8529,24555.0
2024-06-20 14:55:00,53.77,53.86,53.77,53.85,37524.0,52.8529,52.9414,52.8529,52.9315,37524.0
2024-06-20 15:00:00,53.85,53.89,53.74,53.8,30831.0,52.9315,52.9708,52.8234,52.8824,30831.0
2024-06-20 15:05:00,53.8,53.83,53.77,53.82,20332.0,52.8824,52.9119,52.8529,52.902,20332.0
2024-06-20 15:10:00,53.82,53.89,53.82,53.89,26360.0,52.902,52.9708,52.902,52.9708,26360.0
2024-06-20 15:15:00,53.88,53.89,53.85,53.86,31063.0,52.961,52.9708,52.9315,52.9414,31063.0
2024-06-20 15:20:00,53.86,53.89,53.81,53.84,37631.0,52.9414,52.9708,52.8922,52.9217,37631.0
2024-06-20 15:25:00,53.84,53.94,53.84,53.91,28236.0,52.9217,53.02,52.9217,52.9905,28236.0
2024-06-20 15:30:00,53.91,53.91,53.79,53.89,37632.0,52.9905,52.9905,52.8726,52.9708,37632.0
2024-06-20 15:35:00,53.89,53.92,53.86,53.89,37050.0,52.9708,53.0003,52.9414,52.9708,37050.0
2024-06-20 15:40:00,53.9,53.9,53.77,53.8,63540.0,52.9807,52.9807,52.8529,52.8824,63540.0
2024-06-20 15:45:00,53.8,53.82,53.69,53.79,40256.0,52.8824,52.902,52.7743,52.8726,40256.0
2024-06-20 15:50:00,53.79,53.88,53.75,53.8,96199.0,52.8726,52.961,52.8332,52.8824,96199.0
2024-06-20 15:55:00,53.8,53.87,53.76,53.85,284929.0,52.8824,52.9512,52.8431,52.9315,284929.0
2024-06-21 09:30:00,53.84,53.96,53.75,53.85,389172.0,52.9217,53.0397,52.8332,52.9315,389172.0
2024-06-21 09:35:00,53.85,53.93,53.73,53.85,19386.0,52.9315,53.0102,52.8136,52.9315,19386.0
2024-06-21 09:40:00,53.85,53.89,53.71,53.78,20987.0,52.9315,52.9708,52.7939,52.8627,20987.0
2024-06-21 09:45:00,53.77,53.88,53.67,53.81,34715.0,52.8529,52.961,52.7546,52.8922,34715.0
2024-06-21 09:50:00,53.81,53.96,53.81,53.93,19776.0,52.8922,53.0397,52.8922,53.0102,19776.0
2024-06-21 09:55:00,53.94,54.09,53.87,54.07,39435.0,53.02,53.1674,52.9512,53.1478,39435.0
2024-06-21 10:00:00,54.07,54.07,53.81,53.93,21861.0,53.1478,53.1478,52.8922,53.0102,21861.0
2024-06-21 10:05:00,53.93,54.0,53.89,54.0,18850.0,53.0102,53.079,52.9708,53.079,18850.0
2024-06-21 10:10:00,54.0,54.03,53.97,53.98,16337.0,53.079,53.1085,53.0495,53.0593,16337.0
2024-06-21 10:15:00,54.0,54.08,53.94,54.06,18777.0,53.079,53.1576,53.02,53.1379,18777.0
2024-06-21 10:20:00,54.06,54.07,54.01,54.04,10344.0,53.1379,53.1478,53.0888,53.1183,10344.0
2024-06-21 10:25:00,54.05,54.2,54.05,54.19,28798.0,53.1281,53.2756,53.1281,53.2657,28798.0
2024-06-21 10:30:00,54.19,54.19,54.11,54.13,20833.0,53.2657,53.2657,53.1871,53.2068,20833.0
2024-06-21 10:35:00,54.14,54.15,54.07,54.13,39889.0,53.2166,53.2264,53.1478,53.2068,39889.0
2024-06-21 10:40:00,54.13,54.2,54.13,54.19,21319.0,53.2068,53.2756,53.2068,53.2657,21319.0
2024-06-21 10:45:00,54.18,54.23,54.17,54.23,17653.0,53.2559,53.305,53.2461,53.305,17653.0
2024-06-21 10:50:00,54.23,54.23,54.14,54.16,30656.0,53.305,53.305,53.2166,53.2362,30656.0
2024-06-21 10:55:00,54.17,54.2,54.13,54.16,21245.0,53.2461,53.2756,53.2068,53.2362,21245.0
2024-06-21 11:00:00,54.16,54.26,54.16,54.23,25805.0,53.2362,53.3345,53.2362,53.305,25805.0
2024-06-21 11:05:00,54.22,54.22,54.17,54.21,23436.0,53.2952,53.2952,53.2461,53.2854,23436.0
2024-06-21 11:10:00,54.21,54.26,54.17,54.26,19422.0,53.2854,53.3345,53.2461,53.3345,19422.0
2024-06-21 11:15:00,54.25,54.26,54.2,54.25,21290.0,53.3247,53.3345,53.2756,53.3247,21290.0
2024-06-21 11:20:00,54.24,54.25,54.18,54.22,30966.0,53.3149,53.3247,53.2559,53.2952,30966.0
2024-06-21 11:25:00,54.22,54.22,54.18,54.19,21163.0,53.2952,53.2952,53.2559,53.2657,21163.0
2024-06-21 11:30:00,54.18,54.26,54.17,54.25,20089.0,53.2559,53.3345,53.2461,53.3247,20089.0
2024-06-21 11:35:00,54.25,54.27,54.23,54.24,16575.0,53.3247,53.3444,53.305,53.3149,16575.0
2024-06-21 11:40:00,54.24,54.25,54.18,54.2,17843.0,53.3149,53.3247,53.2559,53.2756,17843.0
2024-06-21 11:45:00,54.2,54.23,54.19,54.21,19747.0,53.2756,53.305,53.2657,53.2854,19747.0
2024-06-21 11:50:00,54.22,54.26,54.2,54.26,25473.0,53.2952,53.3345,53.2756,53.3345,25473.0
2024-06-21 11:55:00,54.25,54.28,54.24,54.27,20619.0,53.3247,53.3542,53.3149,53.3444,20619.0
2024-06-21 12:00:00,54.28,54.33,54.24,54.33,9688.0,53.3542,53.4033,53.3149,53.4033,9688.0
2024-06-21 12:05:00,54.32,54.37,54.3,54.37,19963.0,53.3935,53.4427,53.3739,53.4427,19963.0
2024-06-21 12:10:00,54.37,54.38,54.34,54.34,17102.0,53.4427,53.4525,53.4132,53.4132,17102.0
2024-06-21 12:15:00,54.35,54.4,54.31,54.4,19424.0,53.423,53.4721,53.3837,53.4721,19424.0
2024-06-21 12:20:00,54.4,54.47,54.39,54.45,22707.0,53.4721,53.541,53.4623,53.5213,22707.0
2024-06-21 12:25:00,54.44,54.46,54.38,54.45,21940.0,53.5115,53.5311,53.4525,53.5213,21940.0
2024-06-21 12:30:00,54.46,54.46,54.35,54.36,9347.0,53.5311,53.5311,53.423,53.4328,9347.0
2024-06-21 12:35:00,54.36,54.36,54.26,54.27,13160.0,53.4328,53.4328,53.3345,53.3444,13160.0
2024-06-21 12:40:00,54.26,54.26,54.19,54.2,35019.0,53.3345,53.3345,53.2657,53.2756,35019.0
2024-06-21 12:45:00,54.21,54.31,54.18,54.27,20893.0,53.2854,53.3837,53.2559,53.3444,20893.0
2024-06-21 12:50:00,54.27,54.27,54.22,54.23,17526.0,53.3444,53.3444,53.2952,53.305,17526.0
2024-06-21 12:55:00,54.22,54.25,54.22,54.23,11214.0,53.2952,53.3247,53.2952,53.305,11214.0
2024-06-21 13:00:00,54.23,54.24,54.18,54.21,16360.0,53.305,53.3149,53.2559,53.2854,16360.0
2024-06-21 13:05:00,54.21,54.24,54.18,54.2,14906.0,53.2854,53.3149,53.2559,53.2756,14906.0
2024-06-21 13:10:00,54.19,54.21,54.12,54.12,22137.0,53.2657,53.2854,53.1969,53.1969,22137.0
2024-06-21 13:15:00,54.12,54.18,54.11,54.15,17227.0,53.1969,53.2559,53.1871,53.2264,17227.0
2024-06-21 13:20:00,54.15,54.16,54.11,54.16,20661.0,53.2264,53.2362,53.1871,53.2362,20661.0
2024-06-21 13:25:00,54.16,54.23,54.15,54.22,96256.0,53.2362,53.305,53.2264,53.2952,96256.0
2024-06-21 13:30:00,54.22,54.24,54.21,54.23,10551.0,53.2952,53.3149,53.2854,53.305,10551.0
2024-06-21 13:35:00,54.23,54.25,54.19,54.23,13605.0,53.305,53.3247,53.2657,53.305,13605.0
2024-06-21 13:40:00,54.24,54.24,54.2,54.21,7779.0,53.3149,53.3149,53.2756,53.2854,7779.0
2024-06-21 13:45:00,54.2,54.21,54.18,54.18,12298.0,53.2756,53.2854,53.2559,53.2559,12298.0
2024-06-21 13:50:00,54.18,54.22,54.13,54.22,11631.0,53.2559,53.2952,53.2068,53.2952,11631.0
2024-06-21 13:55:00,54.22,54.26,54.22,54.25,16173.0,53.2952,53.3345,53.2952,53.3247,16173.0
2024-06-21 14:00:00,54.26,54.26,54.22,54.23,16007.0,53.3345,53.3345,53.2952,53.305,16007.0
2024-06-21 14:05:00,54.24,54.24,54.19,54.22,22729.0,53.3149,53.3149,53.2657,53.2952,22729.0
2024-06-21 14:10:00,54.22,54.26,54.22,54.26,26562.0,53.2952,53.3345,53.2952,53.3345,26562.0
2024-06-21 14:15:00,54.27,54.31,54.26,54.29,19341.0,53.3444,53.3837,53.3345,53.364,19341.0
2024-06-21 14:20:00,54.28,54.31,54.27,54.3,19780.0,53.3542,53.3837,53.3444,53.3739,19780.0
2024-06-21 14:25:00,54.31,54.37,54.3,54.37,13548.0,53.3837,53.4427,53.3739,53.4427,13548.0
2024-06-21 14:30:00,54.37,54.39,54.36,54.37,14406.0,53.4427,53.4623,53.4328,53.4427,14406.0
2024-06-21 14:35:00,54.36,54.41,54.32,54.41,28782.0,53.4328,53.482,53.3935,53.482,28782.0
2024-06-21 14:40:00,54.41,54.43,54.38,54.39,18375.0,53.482,53.5016,53.4525,53.4623,18375.0
2024-06-21 14:45:00,54.39,54.41,54.33,54.4,25374.0,53.4623,53.482,53.4033,53.4721,25374.0
2024-06-21 14:50:00,54.39,54.41,54.36,54.38,26353.0,53.4623,53.482,53.4328,53.4525,26353.0
2024-06-21 14:55:00,54.37,54.39,54.35,54.35,17962.0,53.4427,53.4623,53.423,53.423,17962.0
2024-06-21 15:00:00,54.36,54.43,54.34,54.41,18788.0,53.4328,53.5016,53.4132,53.482,18788.0
2024-06-21 15:05:00,54.42,54.45,54.33,54.34,23552.0,53.4918,53.5213,53.4033,53.4132,23552.0
2024-06-21 15:10:00,54.33,54.33,54.22,54.22,22069.0,53.4033,53.4033,53.2952,53.2952,22069.0
2024-06-21 15:15:00,54.22,54.22,54.15,54.18,27147.0,53.2952,53.2952,53.2264,53.2559,27147.0
2024-06-21 15:20:00,54.18,54.18,54.09,54.1,21072.0,53.2559,53.2559,53.1674,53.1773,21072.0
2024-06-21 15:25:00,54.1,54.1,54.04,54.05,32334.0,53.1773,53.1773,53.1183,53.1281,32334.0
2024-06-21 15:30:00,54.05,54.05,53.98,53.99,48235.0,53.1281,53.1281,53.0593,53.0691,48235.0
2024-06-21 15:35:00,53.98,53.99,53.9,53.91,65474.0,53.0593,53.0691,52.9807,52.9905,65474.0
2024-06-21 15:40:00,53.91,53.95,53.89,53.93,55687.0,52.9905,53.0298,52.9708,53.0102,55687.0
2024-06-21 15:45:00,53.93,53.93,53.86,53.91,65132.0,53.0102,53.0102,52.9414,52.9905,65132.0
2024-06-21 15:50:00,53.92,53.97,53.85,53.92,268426.0,53.0003,53.0495,52.9315,53.0003,268426.0
2024-06-21 15:55:00,53.92,54.19,53.92,54.14,381930.0,53.0003,53.2657,53.0003,53.2166,381930.0
2024-06-24 09:30:00,54.36,54.57,54.11,54.17,72368.0,53.4328,53.6392,53.1871,53.2461,72368.0
2024-06-24 09:35:00,54.19,54.25,54.1,54.23,16210.0,53.2657,53.3247,53.1773,53.305,16210.0
2024-06-24 09:40:00,54.25,54.28,54.01,54.01,35717.0,53.3247,53.3542,53.0888,53.0888,35717.0
2024-06-24 09:45:00,54.02,54.5,54.01,54.47,24466.0,53.0986,53.5704,53.0888,53.541,24466.0
2024-06-24 09:50:00,54.5,54.73,54.47,54.71,27108.0,53.5704,53.7965,53.541,53.7769,27108.0
2024-06-24 09:55:00,54.74,54.89,54.71,54.84,33656.0,53.8063,53.9538,53.7769,53.9046,33656.0
2024-06-24 10:00:00,54.85,54.85,54.49,54.51,53453.0,53.9145,53.9145,53.5606,53.5803,53453.0
2024-06-24 10:05:00,54.49,54.69,54.42,54.69,31029.0,53.5606,53.7572,53.4918,53.7572,31029.0
2024-06-24 10:10:00,54.7,54.7,54.52,54.57,18209.0,53.767,53.767,53.5901,53.6392,18209.0
2024-06-24 10:15:00,54.56,54.64,54.45,54.58,38650.0,53.6294,53.7081,53.5213,53.6491,38650.0
2024-06-24 10:20:00,54.58,54.84,54.57,54.83,42589.0,53.6491,53.9046,53.6392,53.8948,42589.0
2024-06-24 10:25:00,54.83,54.96,54.81,54.91,288932.0,53.8948,54.0226,53.8752,53.9734,288932.0
2024-06-24 10:30:00,54.9,54.93,54.72,54.73,32630.0,53.9636,53.9931,53.7867,53.7965,32630.0
2024-06-24 10:35:00,54.75,54.75,54.58,54.6,32503.0,53.8162,53.8162,53.6491,53.6687,32503.0
2024-06-24 10:40:00,54.59,54.6,54.52,54.56,28396.0,53.6589,53.6687,53.5901,53.6294,28396.0
2024-06-24 10:45:00,54.57,54.62,54.54,54.55,35991.0,53.6392,53.6884,53.6098,53.6196,35991.0
2024-06-24 10:50:00,54.56,54.6,54.51,54.55,31241.0,53.6294,53.6687,53.5803,53.6196,31241.0
2024-06-24 10:55:00,54.55,54.69,54.48,54.67,33685.0,53.6196,53.7572,53.5508,53.7375,33685.0
2024-06-24 11:00:00,54.67,54.75,54.67,54.69,23137.0,53.7375,53.8162,53.7375,53.7572,23137.0
2024-06-24 11:05:00,54.68,54.69,54.58,54.61,21780.0,53.7474,53.7572,53.6491,53.6786,21780.0
2024-06-24 11:10:00,54.62,54.63,54.52,54.61,29622.0,53.6884,53.6982,53.5901,53.6786,29622.0
2024-06-24 11:15:00,54.59,54.66,54.57,54.65,23017.0,53.6589,53.7277,53.6392,53.7179,23017.0
2024-06-24 11:20:00,54.65,54.67,54.62,54.63,28217.0,53.7179,53.7375,53.6884,53.6982,28217.0
2024-06-24 11:25:00,54.63,54.73,54.63,54.73,21895.0,53.6982,53.7965,53.6982,53.7965,21895.0
2024-06-24 11:30:00,54.73,54.74,54.7,54.71,18209.0,53.7965,53.8063,53.767,53.7769,18209.0
2024-06-24 11:35:00,54.71,54.71,54.64,54.66,16784.0,53.7769,53.7769,53.7081,53.7277,16784.0
2024-06-24 11:40:00,54.66,54.67,54.58,54.6,19619.0,53.7277,53.7375,53.6491,53.6687,19619.0
2024-06-24 11:45:00,54.61,54.63,54.6,54.62,17443.0,53.6786,53.6982,53.6687,53.6884,17443.0
2024-06-24 11:50:00,54.62,54.64,54.61,54.64,23426.0,53.6884,53.7081,53.6786,53.7081,23426.0
2024-06-24 11:55:00,54.63,54.64,54.56,54.63,18031.0,53.6982,53.7081,53.6294,53.6982,18031.0
2024-06-24 12:00:00,54.63,54.64,54.59,54.6,17439.0,53.6982,53.7081,53.6589,53.6687,17439.0
2024-06-24 12:05:00,54.59,54.62,54.58,54.59,14260.0,53.6589,53.6884,53.6491,53.6589,14260.0
2024-06-24 12:10:00,54.6,54.61,54.54,54.55,16515.0,53.6687,53.6786,53.6098,53.6196,16515.0
2024-06-24 12:15:00,54.54,54.59,54.54,54.56,14057.0,53.6098,53.6589,53.6098,53.6294,14057.0
2024-06-24 12:20:00,54.56,54.56,54.51,54.56,16629.0,53.6294,53.6294,53.5803,53.6294,16629.0
2024-06-24 12:25:00,54.55,54.61,54.5,54.6,29421.0,53.6196,53.6786,53.5704,53.6687,29421.0
2024-06-24 12:30:00,54.61,54.67,54.6,54.66,27881.0,53.6786,53.7375,53.6687,53.7277,27881.0
2024-06-24 12:35:00,54.66,54.75,54.65,54.74,33521.0,53.7277,53.8162,53.7179,53.8063,33521.0
2024-06-24 12:40:00,54.75,54.85,54.74,54.77,142452.0,53.8162,53.9145,53.8063,53.8358,142452.0
2024-06-24 12:45:00,54.78,54.86,54.72,54.85,27325.0,53.8457,53.9243,53.7867,53.9145,27325.0
2024-06-24 12:50:00,54.85,54.89,54.67,54.7,176729.0,53.9145,53.9538,53.7375,53.767,176729.0
2024-06-24 12:55:00,54.71,54.72,54.65,54.67,25462.0,53.7769,53.7867,53.7179,53.7375,25462.0
2024-06-24 13:00:00,54.67,54.7,54.57,54.59,32934.0,53.7375,53.767,53.6392,53.6589,32934.0
2024-06-24 13:05:00,54.58,54.58,54.31,54.36,37855.0,53.6491,53.6491,53.3837,53.4328,37855.0
2024-06-24 13:10:00,54.36,54.38,54.22,54.26,46898.0,53.4328,53.4525,53.2952,53.3345,46898.0
2024-06-24 13:15:00,54.26,54.28,54.21,54.25,39719.0,53.3345,53.3542,53.2854,53.3247,39719.0
2024-06-24 13:20:00,54.26,54.28,54.16,54.26,38038.0,53.3345,53.3542,53.2362,53.3345,38038.0
2024-06-24 13:25:00,54.27,54.37,54.26,54.37,37418.0,53.3444,53.4427,53.3345,53.4427,37418.0
2024-06-24 13:30:00,54.36,54.42,54.32,54.33,163090.0,53.4328,53.4918,53.3935,53.4033,163090.0
2024-06-24 13:35:00,54.34,54.34,54.17,54.18,21098.0,53.4132,53.4132,53.2461,53.2559,21098.0
2024-06-24 13:40:00,54.17,54.2,54.13,54.19,16745.0,53.2461,53.2756,53.2068,53.2657,16745.0
2024-06-24 13:45:00,54.19,54.23,54.18,54.18,15836.0,53.2657,53.305,53.2559,53.2559,15836.0
2024-06-24 13:50:00,54.18,54.18,54.11,54.17,18612.0,53.2559,53.2559,53.1871,53.2461,18612.0
2024-06-24 13:55:00,54.17,54.17,54.11,54.12,10696.0,53.2461,53.2461,53.1871,53.1969,10696.0
2024-06-24 14:00:00,54.11,54.15,54.11,54.14,12050.0,53.1871,53.2264,53.1871,53.2166,12050.0
2024-06-24 14:05:00,54.13,54.2,54.13,54.18,27212.0,53.2068,53.2756,53.2068,53.2559,27212.0
2024-06-24 14:10:00,54.17,54.19,54.16,54.17,20136.0,53.2461,53.2657,53.2362,53.2461,20136.0
2024-06-24 14:15:00,54.17,54.23,54.15,54.23,29702.0,53.2461,53.305,53.2264,53.305,29702.0
2024-06-24 14:20:00,54.23,54.32,54.23,54.29,18966.0,53.305,53.3935,53.305,53.364,18966.0
2024-06-24 14:25:00,54.3,54.37,54.27,54.36,23877.0,53.3739,53.4427,53.3444,53.4328,23877.0
2024-06-24 14:30:00,54.36,54.37,54.28,54.3,33845.0,53.4328,53.4427,53.3542,53.3739,33845.0
2024-06-24 14:35:00,54.3,54.39,54.29,54.33,22211.0,53.3739,53.4623,53.364,53.4033,22211.0
2024-06-24 14:40:00,54.33,54.36,54.32,54.34,16232.0,53.4033,53.4328,53.3935,53.4132,16232.0
2024-06-24 14:45:00,54.33,54.38,54.33,54.37,27467.0,53.4033,53.4525,53.4033,53.4427,27467.0
2024-06-24 14:50:00,54.37,54.5,54.37,54.47,34553.0,53.4427,53.5704,53.4427,53.541,34553.0
2024-06-24 14:55:00,54.48,54.48,54.35,54.36,25831.0,53.5508,53.5508,53.423,53.4328,25831.0
2024-06-24 15:00:00,54.36,54.39,54.31,54.32,22393.0,53.4328,53.4623,53.3837,53.3935,22393.0
2024-06-24 15:05:00,54.32,54.37,54.31,54.35,18041.0,53.3935,53.4427,53.3837,53.423,18041.0
2024-06-24 15:10:00,54.34,54.35,54.26,54.3,35229.0,53.4132,53.423,53.3345,53.3739,35229.0
2024-06-24 15:15:00,54.3,54.32,54.27,54.31,33372.0,53.3739,53.3935,53.3444,53.3837,33372.0
2024-06-24 15:20:00,54.3,54.32,54.29,54.3,27755.0,53.3739,53.3935,53.364,53.3739,27755.0
2024-06-24 15:25:00,54.29,54.33,54.29,54.33,36263.0,53.364,53.4033,53.364,53.4033,36263.0
2024-06-24 15:30:00,54.32,54.36,54.32,54.35,35501.0,53.3935,53.4328,53.3935,53.423,35501.0
2024-06-24 15:35:00,54.35,54.37,54.33,54.34,40305.0,53.423,53.4427,53.4033,53.4132,40305.0
2024-06-24 15:40:00,54.35,54.35,54.29,54.32,39611.0,53.423,53.423,53.364,53.3935,39611.0
2024-06-24 15:45:00,54.31,54.32,54.25,54.25,54018.0,53.3837,53.3935,53.3247,53.3247,54018.0
2024-06-24 15:50:00,54.26,54.26,54.15,54.21,146795.0,53.3345,53.3345,53.2264,53.2854,146795.0
2024-06-24 15:55:00,54.2,54.2,53.99,54.01,369813.0,53.2756,53.2756,53.0691,53.0888,369813.0
2024-06-25 09:30:00,53.89,54.44,53.81,54.32,101274.0,52.9708,53.5115,52.8922,53.3935,101274.0
2024-06-25 09:35:00,54.39,54.84,54.38,54.8,45181.0,53.4623,53.9046,53.4525,53.8653,45181.0
2024-06-25 09:40:00,54.82,55.14,54.78,55.08,132744.0,53.885,54.1995,53.8457,54.1406,132744.0
2024-06-25 09:45:00,55.0,55.27,54.94,55.15,65464.0,54.0619,54.3273,54.0029,54.2094,65464.0
2024-06-25 09:50:00,55.15,55.35,55.1,55.16,143485.0,54.2094,54.4059,54.1602,54.2192,143485.0
2024-06-25 09:55:00,55.15,55.18,54.89,54.91,37609.0,54.2094,54.2388,53.9538,53.9734,37609.0
2024-06-25 10:00:00,54.91,54.94,54.69,54.88,61470.0,53.9734,54.0029,53.7572,53.944,61470.0
2024-06-25 10:05:00,54.87,54.98,54.82,54.86,82224.0,53.9341,54.0423,53.885,53.9243,82224.0
2024-06-25 10:10:00,54.88,54.93,54.83,54.91,67175.0,53.944,53.9931,53.8948,53.9734,67175.0
2024-06-25 10:15:00,54.91,54.97,54.79,54.93,44588.0,53.9734,54.0324,53.8555,53.9931,44588.0
2024-06-25 10:20:00,54.93,55.05,54.92,54.98,38456.0,53.9931,54.1111,53.9833,54.0423,38456.0
2024-06-25 10:25:00,54.97,55.08,54.9,54.91,70499.0,54.0324,54.1406,53.9636,53.9734,70499.0
2024-06-25 10:30:00,54.93,54.93,54.52,54.53,35151.0,53.9931,53.9931,53.5901,53.5999,35151.0
2024-06-25 10:35:00,54.52,54.64,54.52,54.62,27591.0,53.5901,53.7081,53.5901,53.6884,27591.0
2024-06-25 10:40:00,54.62,54.65,54.56,54.63,35876.0,53.6884,53.7179,53.6294,53.6982,35876.0
2024-06-25 10:45:00,54.63,54.69,54.61,54.67,20496.0,53.6982,53.7572,53.6786,53.7375,20496.0
2024-06-25 10:50:00,54.66,54.67,54.55,54.6,31051.0,53.7277,53.7375,53.6196,53.6687,31051.0
2024-06-25 10:55:00,54.59,54.65,54.53,54.58,22200.0,53.6589,53.7179,53.5999,53.6491,22200.0
2024-06-25 11:00:00,54.59,54.65,54.48,54.48,22011.0,53.6589,53.7179,53.5508,53.5508,22011.0
2024-06-25 11:05:00,54.47,54.49,54.43,54.46,18735.0,53.541,53.5606,53.5016,53.5311,18735.0
2024-06-25 11:10:00,54.45,54.53,54.42,54.45,51257.0,53.5213,53.5999,53.4918,53.5213,51257.0
2024-06-25 11:15:00,54.46,54.57,54.45,54.46,19662.0,53.5311,53.6392,53.5213,53.5311,19662.0
2024-06-25 11:20:00,54.47,54.49,54.41,54.41,16501.0,53.541,53.5606,53.482,53.482,16501.0
2024-06-25 11:25:00,54.41,54.49,54.39,54.48,22868.0,53.482,53.5606,53.4623,53.5508,22868.0
2024-06-25 11:30:00,54.48,54.54,54.45,54.54,18618.0,53.5508,53.6098,53.5213,53.6098,18618.0
2024-06-25 11:35:00,54.54,54.57,54.5,54.53,18240.0,53.6098,53.6392,53.5704,53.5999,18240.0
2024-06-25 11:40:00,54.53,54.55,54.5,54.51,21058.0,53.5999,53.6196,53.5704,53.5803,21058.0
2024-06-25 11:45:00,54.51,54.56,54.51,54.54,31943.0,53.5803,53.6294,53.5803,53.6098,31943.0
2024-06-25 11:50:00,54.54,54.57,54.48,54.48,39336.0,53.6098,53.6392,53.5508,53.5508,39336.0
2024-06-25 11:55:00,54.48,54.53,54.41,54.51,29902.0,53.5508,53.5999,53.482,53.5803,29902.0
2024-06-25 12:00:00,54.51,54.52,54.39,54.4,23270.0,53.5803,53.5901,53.4623,53.4721,23270.0
2024-06-25 12:05:00,54.4,54.51,54.39,54.48,20543.0,53.4721,53.5803,53.4623,53.5508,20543.0
2024-06-25 12:10:00,54.48,54.48,54.41,54.41,9766.0,53.5508,53.5508,53.482,53.482,9766.0
2024-06-25 12:15:00,54.42,54.43,54.37,54.41,19000.0,53.4918,53.5016,53.4427,53.482,19000.0
2024-06-25 12:20:00,54.41,54.46,54.4,54.43,11930.0,53.482,53.5311,53.4721,53.5016,11930.0
2024-06-25 12:25:00,54.44,54.48,54.42,54.42,17356.0,53.5115,53.5508,53.4918,53.4918,17356.0
2024-06-25 12:30:00,54.43,54.43,54.36,54.38,18742.0,53.5016,53.5016,53.4328,53.4525,18742.0
2024-06-25 12:35:00,54.38,54.38,54.34,54.35,17506.0,53.4525,53.4525,53.4132,53.423,17506.0
2024-06-25 12:40:00,54.35,54.36,54.32,54.36,18931.0,53.423,53.4328,53.3935,53.4328,18931.0
2024-06-25 12:45:00,54.37,54.39,54.28,54.34,35941.0,53.4427,53.4623,53.3542,53.4132,35941.0
2024-06-25 12:50:00,54.33,54.34,54.26,54.29,12436.0,53.4033,53.4132,53.3345,53.364,12436.0
2024-06-25 12:55:00,54.29,54.29,54.21,54.24,17748.0,53.364,53.364,53.2854,53.3149,17748.0
2024-06-25 13:00:00,54.23,54.24,54.09,54.1,18558.0,53.305,53.3149,53.1674,53.1773,18558.0
2024-06-25 13:05:00,54.09,54.1,54.06,54.08,18995.0,53.1674,53.1773,53.1379,53.1576,18995.0
2024-06-25 13:10:00,54.08,54.13,54.06,54.12,10724.0,53.1576,53.2068,53.1379,53.1969,10724.0
2024-06-25 13:15:00,54.11,54.13,54.04,54.05,20656.0,53.1871,53.2068,53.1183,53.1281,20656.0
2024-06-25 13:20:00,54.05,54.06,54.01,54.02,14918.0,53.1281,53.1379,53.0888,53.0986,14918.0
2024-06-25 13:25:00,54.02,54.1,54.01,54.09,12987.0,53.0986,53.1773,53.0888,53.1674,12987.0
2024-06-25 13:30:00,54.1,54.1,54.04,54.04,10532.0,53.1773,53.1773,53.1183,53.1183,10532.0
2024-06-25 13:35:00,54.05,54.05,53.99,54.0,12114.0,53.1281,53.1281,53.0691,53.079,12114.0
2024-06-25 13:40:00,54.0,54.04,54.0,54.03,12643.0,53.079,53.1183,53.079,53.1085,12643.0
2024-06-25 13:45:00,54.04,54.1,54.02,54.04,12001.0,53.1183,53.1773,53.0986,53.1183,12001.0
2024-06-25 13:50:00,54.04,54.06,54.02,54.05,13549.0,53.1183,53.1379,53.0986,53.1281,13549.0
2024-06-25 13:55:00,54.06,54.1,54.05,54.09,25741.0,53.1379,53.1773,53.1281,53.1674,25741.0
2024-06-25 14:00:00,54.09,54.15,54.09,54.15,19020.0,53.1674,53.2264,53.1674,53.2264,19020.0
2024-06-25 14:05:00,54.15,54.2,54.14,54.17,18859.0,53.2264,53.2756,53.2166,53.2461,18859.0
2024-06-25 14:10:00,54.17,54.21,54.15,54.15,18160.0,53.2461,53.2854,53.2264,53.2264,18160.0
2024-06-25 14:15:00,54.16,54.19,54.14,54.16,31748.0,53.2362,53.2657,53.2166,53.2362,31748.0
2024-06-25 14:20:00,54.16,54.2,54.15,54.16,16995.0,53.2362,53.2756,53.2264,53.2362,16995.0
2024-06-25 14:25:00,54.16,54.23,54.16,54.23,15444.0,53.2362,53.305,53.2362,53.305,15444.0
2024-06-25 14:30:00,54.23,54.25,54.18,54.19,19811.0,53.305,53.3247,53.2559,53.2657,19811.0
2024-06-25 14:35:00,54.19,54.19,54.15,54.16,19800.0,53.2657,53.2657,53.2264,53.2362,19800.0
2024-06-25 14:40:00,54.16,54.2,54.14,54.2,17725.0,53.2362,53.2756,53.2166,53.2756,17725.0
2024-06-25 14:45:00,54.19,54.22,54.12,54.16,27122.0,53.2657,53.2952,53.1969,53.2362,27122.0
2024-06-25 14:50:00,54.16,54.16,54.09,54.12,9047.0,53.2362,53.2362,53.1674,53.1969,9047.0
2024-06-25 14:55:00,54.12,54.14,54.03,54.03,58923.0,53.1969,53.2166,53.1085,53.1085,58923.0
2024-06-25 15:00:00,54.03,54.03,53.96,54.0,29830.0,53.1085,53.1085,53.0397,53.079,29830.0
2024-06-25 15:05:00,54.0,54.09,53.99,54.05,29184.0,53.079,53.1674,53.0691,53.1281,29184.0
2024-06-25 15:10:00,54.05,54.09,54.03,54.04,17674.0,53.1281,53.1674,53.1085,53.1183,17674.0
2024-06-25 15:15:00,54.05,54.05,54.0,54.04,18133.0,53.1281,53.1281,53.079,53.1183,18133.0
2024-06-25 15:20:00,54.04,54.07,54.02,54.03,30729.0,53.1183,53.1478,53.0986,53.1085,30729.0
2024-06-25 15:25:00,54.04,54.09,54.03,54.06,16571.0,53.1183,53.1674,53.1085,53.1379,16571.0
2024-06-25 15:30:00,54.07,54.13,54.05,54.12,20537.0,53.1478,53.2068,53.1281,53.1969,20537.0
2024-06-25 15:35:00,54.12,54.13,54.08,54.12,37250.0,53.1969,53.2068,53.1576,53.1969,37250.0
2024-06-25 15:40:00,54.12,54.13,54.02,54.07,30844.0,53.1969,53.2068,53.0986,53.1478,30844.0
2024-06-25 15:45:00,54.07,54.09,54.03,54.04,36805.0,53.1478,53.1674,53.1085,53.1183,36805.0
2024-06-25 15:50:00,54.03,54.06,53.97,54.0,94185.0,53.1085,53.1379,53.0495,53.079,94185.0
2024-06-25 15:55:00,53.98,54.0,53.93,53.95,208129.0,53.0593,53.079,53.0102,53.0298,208129.0
2024-06-26 09:30:00,53.54,53.77,53.32,53.73,130138.0,52.6268,52.8529,52.4106,52.8136,130138.0
2024-06-26 09:35:00,53.75,53.81,53.6,53.71,22507.0,52.8332,52.8922,52.6858,52.7939,22507.0
2024-06-26 09:40:00,53.71,53.89,53.71,53.82,25775.0,52.7939,52.9708,52.7939,52.902,25775.0
2024-06-26 09:45:00,53.82,53.91,53.81,53.9,17583.0,52.902,52.9905,52.8922,52.9807,17583.0
2024-06-26 09:50:00,53.88,54.0,53.86,54.0,22532.0,52.961,53.079,52.9414,53.079,22532.0
2024-06-26 09:55:00,54.01,54.01,53.87,53.91,19664.0,53.0888,53.0888,52.9512,52.9905,19664.0
2024-06-26 10:00:00,53.91,53.96,53.88,53.96,15057.0,52.9905,53.0397,52.961,53.0397,15057.0
2024-06-26 10:05:00,53.95,54.0,53.82,53.82,30070.0,53.0298,53.079,52.902,52.902,30070.0
2024-06-26 10:10:00,53.83,54.05,53.78,54.04,20454.0,52.9119,53.1281,52.8627,53.1183,20454.0
2024-06-26 10:15:00,54.05,54.11,53.99,54.03,15630.0,53.1281,53.1871,53.0691,53.1085,15630.0
2024-06-26 10:20:00,54.04,54.04,53.95,53.99,12197.0,53.1183,53.1183,53.0298,53.0691,12197.0
2024-06-26 10:25:00,53.99,54.08,53.99,54.03,13626.0,53.0691,53.1576,53.0691,53.1085,13626.0
2024-06-26 10:30:00,54.02,54.1,54.01,54.04,20716.0,53.0986,53.1773,53.0888,53.1183,20716.0
2024-06-26 10:35:00,54.03,54.05,53.96,54.04,14999.0,53.1085,53.1281,53.0397,53.1183,14999.0
2024-06-26 10:40:00,54.04,54.12,54.03,54.12,10657.0,53.1183,53.1969,53.1085,53.1969,10657.0
2024-06-26 10:45:00,54.12,54.21,54.12,54.15,23007.0,53.1969,53.2854,53.1969,53.2264,23007.0
2024-06-26 10:50:00,54.15,54.24,54.15,54.21,19533.0,53.2264,53.3149,53.2264,53.2854,19533.0
2024-06-26 10:55:00,54.2,54.22,54.18,54.21,15287.0,53.2756,53.2952,53.2559,53.2854,15287.0
2024-06-26 11:00:00,54.21,54.27,54.18,54.2,20499.0,53.2854,53.3444,53.2559,53.2756,20499.0
2024-06-26 11:05:00,54.2,54.26,54.15,54.16,18744.0,53.2756,53.3345,53.2264,53.2362,18744.0
2024-06-26 11:10:00,54.16,54.18,54.1,54.11,20456.0,53.2362,53.2559,53.1773,53.1871,20456.0
2024-06-26 11:15:00,54.08,54.13,54.06,54.1,20044.0,53.1576,53.2068,53.1379,53.1773,20044.0
2024-06-26 11:20:00,54.11,54.13,54.03,54.09,15180.0,53.1871,53.2068,53.1085,53.1674,15180.0
2024-06-26 11:25:00,54.1,54.1,54.04,54.05,10376.0,53.1773,53.1773,53.1183,53.1281,10376.0
2024-06-26 11:30:00,54.05,54.07,54.03,54.06,12578.0,53.1281,53.1478,53.1085,53.1379,12578.0
2024-06-26 11:35:00,54.08,54.14,54.04,54.07,17649.0,53.1576,53.2166,53.1183,53.1478,17649.0
2024-06-26 11:40:00,54.07,54.08,54.03,54.08,8716.0,53.1478,53.1576,53.1085,53.1576,8716.0
2024-06-26 11:45:00,54.08,54.09,54.01,54.07,11441.0,53.1576,53.1674,53.0888,53.1478,11441.0
2024-06-26 11:50:00,54.08,54.11,54.0,54.11,34700.0,53.1576,53.1871,53.079,53.1871,34700.0
2024-06-26 11:55:00,54.12,54.12,54.04,54.05,10841.0,53.1969,53.1969,53.1183,53.1281,10841.0
2024-06-26 12:00:00,54.05,54.05,53.99,54.02,8841.0,53.1281,53.1281,53.0691,53.0986,8841.0
2024-06-26 12:05:00,54.02,54.08,54.02,54.05,10301.0,53.0986,53.1576,53.0986,53.1281,10301.0
2024-06-26 12:10:00,54.05,54.05,54.01,54.03,10138.0,53.1281,53.1281,53.0888,53.1085,10138.0
2024-06-26 12:15:00,54.03,54.03,53.96,53.98,11353.0,53.1085,53.1085,53.0397,53.0593,11353.0
2024-06-26 12:20:00,53.97,53.98,53.92,53.92,8301.0,53.0495,53.0593,53.0003,53.0003,8301.0
2024-06-26 12:25:00,53.92,53.98,53.92,53.97,7634.0,53.0003,53.0593,53.0003,53.0495,7634.0
2024-06-26 12:30:00,53.97,53.97,53.94,53.96,6414.0,53.0495,53.0495,53.02,53.0397,6414.0
2024-06-26 12:35:00,53.95,53.96,53.91,53.94,9187.0,53.0298,53.0397,52.9905,53.02,9187.0
2024-06-26 12:40:00,53.94,53.96,53.92,53.94,8109.0,53.02,53.0397,53.0003,53.02,8109.0
2024-06-26 12:45:00,53.94,54.02,53.94,53.98,13459.0,53.02,53.0986,53.02,53.0593,13459.0
2024-06-26 12:50:00,53.97,54.0,53.95,53.97,9364.0,53.0495,53.079,53.0298,53.0495,9364.0
2024-06-26 12:55:00,53.97,53.98,53.95,53.96,9685.0,53.0495,53.0593,53.0298,53.0397,9685.0
2024-06-26 13:00:00,53.96,53.98,53.92,53.97,12190.0,53.0397,53.0593,53.0003,53.0495,12190.0
2024-06-26 13:05:00,53.97,53.99,53.93,53.97,27149.0,53.0495,53.0691,53.0102,53.0495,27149.0
2024-06-26 13:10:00,53.96,54.02,53.91,53.91,40671.0,53.0397,53.0986,52.9905,52.9905,40671.0
2024-06-26 13:15:00,53.91,53.91,53.76,53.77,16665.0,52.9905,52.9905,52.8431,52.8529,16665.0
2024-06-26 13:20:00,53.75,53.75,53.67,53.7,19089.0,52.8332,52.8332,52.7546,52.7841,19089.0
2024-06-26 13:25:00,53.69,53.69,53.51,53.53,27353.0,52.7743,52.7743,52.5973,52.617,27353.0
2024-06-26 13:30:00,53.53,53.58,53.46,53.48,25952.0,52.617,52.6661,52.5482,52.5678,25952.0
2024-06-26 13:35:00,53.48,53.49,53.44,53.46,18812.0,52.5678,52.5777,52.5285,52.5482,18812.0
2024-06-26 13:40:00,53.46,53.46,53.36,53.43,19342.0,52.5482,52.5482,52.4499,52.5187,19342.0
2024-06-26 13:45:00,53.43,53.43,53.38,53.4,14996.0,52.5187,52.5187,52.4695,52.4892,14996.0
2024-06-26 13:50:00,53.4,53.4,53.36,53.37,14869.0,52.4892,52.4892,52.4499,52.4597,14869.0
2024-06-26 13:55:00,53.37,53.44,53.36,53.4,26686.0,52.4597,52.5285,52.4499,52.4892,26686.0
2024-06-26 14:00:00,53.39,53.39,53.33,53.37,27622.0,52.4794,52.4794,52.4204,52.4597,27622.0
2024-06-26 14:05:00,53.36,53.46,53.35,53.45,25430.0,52.4499,52.5482,52.4401,52.5384,25430.0
2024-06-26 14:10:00,53.45,53.51,53.45,53.47,15313.0,52.5384,52.5973,52.5384,52.558,15313.0
2024-06-26 14:15:00,53.47,53.54,53.46,53.54,14690.0,52.558,52.6268,52.5482,52.6268,14690.0
2024-06-26 14:20:00,53.54,53.57,53.52,53.54,16198.0,52.6268,52.6563,52.6072,52.6268,16198.0
2024-06-26 14:25:00,53.54,53.58,53.51,53.56,24174.0,52.6268,52.6661,52.5973,52.6465,24174.0
2024-06-26 14:30:00,53.57,53.6,53.54,53.59,14982.0,52.6563,52.6858,52.6268,52.676,14982.0
2024-06-26 14:35:00,53.59,53.63,53.56,53.62,14933.0,52.676,52.7153,52.6465,52.7055,14933.0
2024-06-26 14:40:00,53.63,53.63,53.6,53.63,15567.0,52.7153,52.7153,52.6858,52.7153,15567.0
2024-06-26 14:45:00,53.63,53.69,53.62,53.69,26622.0,52.7153,52.7743,52.7055,52.7743,26622.0
2024-06-26 14:50:00,53.7,53.71,53.62,53.65,21114.0,52.7841,52.7939,52.7055,52.7349,21114.0
2024-06-26 14:55:00,53.65,53.72,53.64,53.72,18502.0,52.7349,52.8037,52.7251,52.8037,18502.0
2024-06-26 15:00:00,53.72,53.72,53.57,53.62,37080.0,52.8037,52.8037,52.6563,52.7055,37080.0
2024-06-26 15:05:00,53.63,53.68,53.62,53.67,23840.0,52.7153,52.7644,52.7055,52.7546,23840.0
2024-06-26 15:10:00,53.68,53.69,53.64,53.66,17333.0,52.7644,52.7743,52.7251,52.7448,17333.0
2024-06-26 15:15:00,53.66,53.69,53.65,53.66,20202.0,52.7448,52.7743,52.7349,52.7448,20202.0
2024-06-26 15:20:00,53.65,53.68,53.6,53.67,50998.0,52.7349,52.7644,52.6858,52.7546,50998.0
2024-06-26 15:25:00,53.66,53.76,53.66,53.75,64056.0,52.7448,52.8431,52.7448,52.8332,64056.0
2024-06-26 15:30:00,53.75,53.78,53.72,53.73,30822.0,52.8332,52.8627,52.8037,52.8136,30822.0
2024-06-26 15:35:00,53.73,53.8,53.72,53.76,46228.0,52.8136,52.8824,52.8037,52.8431,46228.0
2024-06-26 15:40:00,53.77,53.78,53.7,53.75,57314.0,52.8529,52.8627,52.7841,52.8332,57314.0
2024-06-26 15:45:00,53.76,53.81,53.74,53.79,59885.0,52.8431,52.8922,52.8234,52.8726,59885.0
2024-06-26 15:50:00,53.79,53.86,53.74,53.75,90756.0,52.8726,52.9414,52.8234,52.8332,90756.0
2024-06-26 15:55:00,53.75,53.79,53.67,53.67,197377.0,52.8332,52.8726,52.7546,52.7546,197377.0
2024-06-27 09:30:00,53.65,53.67,53.34,53.4,43483.0,52.7349,52.7546,52.4302,52.4892,43483.0
2024-06-27 09:35:00,53.4,53.41,53.2,53.23,20680.0,52.4892,52.499,52.2926,52.3221,20680.0
2024-06-27 09:40:00,53.23,53.23,53.03,53.06,33997.0,52.3221,52.3221,52.1255,52.155,33997.0
2024-06-27 09:45:00,53.06,53.09,52.99,53.04,44470.0,52.155,52.1845,52.0862,52.1353,44470.0
2024-06-27 09:50:00,53.04,53.04,52.92,52.95,42476.0,52.1353,52.1353,52.0174,52.0469,42476.0
2024-06-27 09:55:00,52.96,52.96,52.85,52.95,32345.0,52.0567,52.0567,51.9486,52.0469,32345.0
2024-06-27 10:00:00,52.94,53.09,52.91,53.04,40335.0,52.0371,52.1845,52.0076,52.1353,40335.0
2024-06-27 10:05:00,53.04,53.24,53.03,53.18,50396.0,52.1353,52.3319,52.1255,52.273,50396.0
2024-06-27 10:10:00,53.19,53.2,53.08,53.14,22483.0,52.2828,52.2926,52.1747,52.2336,22483.0
2024-06-27 10:15:00,53.15,53.29,53.12,53.27,45337.0,52.2435,52.3811,52.214,52.3614,45337.0
2024-06-27 10:20:00,53.26,53.29,53.13,53.15,24177.0,52.3516,52.3811,52.2238,52.2435,24177.0
2024-06-27 10:25:00,53.16,53.22,53.14,53.2,17636.0,52.2533,52.3123,52.2336,52.2926,17636.0
2024-06-27 10:30:00,53.2,53.21,53.12,53.17,17120.0,52.2926,52.3024,52.214,52.2631,17120.0
2024-06-27 10:35:00,53.17,53.18,53.1,53.11,14623.0,52.2631,52.273,52.1943,52.2042,14623.0
2024-06-27 10:40:00,53.11,53.11,53.04,53.05,16905.0,52.2042,52.2042,52.1353,52.1452,16905.0
2024-06-27 10:45:00,53.05,53.21,53.03,53.16,67867.0,52.1452,52.3024,52.1255,52.2533,67867.0
2024-06-27 10:50:00,53.16,53.18,52.99,53.0,32046.0,52.2533,52.273,52.0862,52.096,32046.0
2024-06-27 10:55:00,53.0,53.08,53.0,53.07,30724.0,52.096,52.1747,52.096,52.1648,30724.0
2024-06-27 11:00:00,53.07,53.07,52.97,53.04,48988.0,52.1648,52.1648,52.0665,52.1353,48988.0
2024-06-27 11:05:00,53.04,53.09,52.94,52.99,15489.0,52.1353,52.1845,52.0371,52.0862,15489.0
2024-06-27 11:10:00,52.98,53.05,52.97,53.04,22247.0,52.0764,52.1452,52.0665,52.1353,22247.0
2024-06-27 11:15:00,53.05,53.17,53.04,53.17,14448.0,52.1452,52.2631,52.1353,52.2631,14448.0
2024-06-27 11:20:00,53.16,53.27,53.12,53.27,162921.0,52.2533,52.3614,52.214,52.3614,162921.0
2024-06-27 11:25:00,53.28,53.28,53.17,53.24,16271.0,52.3713,52.3713,52.2631,52.3319,16271.0
2024-06-27 11:30:00,53.24,53.25,53.12,53.13,22318.0,52.3319,52.3418,52.214,52.2238,22318.0
2024-06-27 11:35:00,53.13,53.17,53.1,53.17,44654.0,52.2238,52.2631,52.1943,52.2631,44654.0
2024-06-27 11:40:00,53.16,53.28,53.16,53.26,30309.0,52.2533,52.3713,52.2533,52.3516,30309.0
2024-06-27 11:45:00,53.27,53.28,53.21,53.22,20304.0,52.3614,52.3713,52.3024,52.3123,20304.0
2024-06-27 11:50:00,53.22,53.22,53.15,53.2,33747.0,52.3123,52.3123,52.2435,52.2926,33747.0
2024-06-27 11:55:00,53.19,53.19,52.98,53.04,46235.0,52.2828,52.2828,52.0764,52.1353,46235.0
2024-06-27 12:00:00,53.05,53.11,53.05,53.08,33291.0,52.1452,52.2042,52.1452,52.1747,33291.0
2024-06-27 12:05:00,53.09,53.12,53.06,53.12,29594.0,52.1845,52.214,52.155,52.214,29594.0
2024-06-27 12:10:00,53.11,53.14,53.08,53.11,9646.0,52.2042,52.2336,52.1747,52.2042,9646.0
2024-06-27 12:15:00,53.1,53.21,53.09,53.2,22001.0,52.1943,52.3024,52.1845,52.2926,22001.0
2024-06-27 12:20:00,53.2,53.24,53.16,53.23,20997.0,52.2926,52.3319,52.2533,52.3221,20997.0
2024-06-27 12:25:00,53.23,53.23,53.14,53.14,10105.0,52.3221,52.3221,52.2336,52.2336,10105.0
2024-06-27 12:30:00,53.15,53.27,53.14,53.27,11146.0,52.2435,52.3614,52.2336,52.3614,11146.0
2024-06-27 12:35:00,53.26,53.26,53.2,53.23,17690.0,52.3516,52.3516,52.2926,52.3221,17690.0
2024-06-27 12:40:00,53.23,53.27,53.21,53.23,26122.0,52.3221,52.3614,52.3024,52.3221,26122.0
2024-06-27 12:45:00,53.25,53.66,53.2,53.36,221209.0,52.3418,52.7448,52.2926,52.4499,221209.0
2024-06-27 12:50:00,53.36,53.36,53.14,53.28,38729.0,52.4499,52.4499,52.2336,52.3713,38729.0
2024-06-27 12:55:00,53.25,53.25,53.21,53.23,14199.0,52.3418,52.3418,52.3024,52.3221,14199.0
2024-06-27 13:00:00,53.23,53.29,53.22,53.27,12050.0,52.3221,52.3811,52.3123,52.3614,12050.0
2024-06-27 13:05:00,53.27,53.31,53.27,53.29,12238.0,52.3614,52.4007,52.3614,52.3811,12238.0
2024-06-27 13:10:00,53.29,53.39,53.28,53.35,11888.0,52.3811,52.4794,52.3713,52.4401,11888.0
2024-06-27 13:15:00,53.38,53.38,53.29,53.29,13673.0,52.4695,52.4695,52.3811,52.3811,13673.0
2024-06-27 13:20:00,53.3,53.31,53.26,53.27,19709.0,52.3909,52.4007,52.3516,52.3614,19709.0
2024-06-27 13:25:00,53.27,53.29,53.26,53.27,6321.0,52.3614,52.3811,52.3516,52.3614,6321.0
2024-06-27 13:30:00,53.26,53.26,53.17,53.18,9064.0,52.3516,52.3516,52.2631,52.273,9064.0
2024-06-27 13:35:00,53.18,53.21,53.12,53.12,18000.0,52.273,52.3024,52.214,52.214,18000.0
2024-06-27 13:40:00,53.13,53.27,53.12,53.16,35808.0,52.2238,52.3614,52.214,52.2533,35808.0
2024-06-27 13:45:00,53.15,53.16,53.12,53.14,9306.0,52.2435,52.2533,52.214,52.2336,9306.0
2024-06-27 13:50:00,53.14,53.15,53.1,53.14,20190.0,52.2336,52.2435,52.1943,52.2336,20190.0
2024-06-27 13:55:00,53.14,53.15,53.1,53.11,26426.0,52.2336,52.2435,52.1943,52.2042,26426.0
2024-06-27 14:00:00,53.12,53.12,53.02,53.04,13701.0,52.214,52.214,52.1157,52.1353,13701.0
2024-06-27 14:05:00,53.04,53.08,53.04,53.05,21732.0,52.1353,52.1747,52.1353,52.1452,21732.0
2024-06-27 14:10:00,53.05,53.11,53.04,53.08,13161.0,52.1452,52.2042,52.1353,52.1747,13161.0
2024-06-27 14:15:00,53.08,53.13,53.07,53.13,14150.0,52.1747,52.2238,52.1648,52.2238,14150.0
2024-06-27 14:20:00,53.13,53.15,53.07,53.09,41215.0,52.2238,52.2435,52.1648,52.1845,41215.0
2024-06-27 14:25:00,53.1,53.1,53.02,53.04,18687.0,52.1943,52.1943,52.1157,52.1353,18687.0
2024-06-27 14:30:00,53.03,53.07,53.02,53.07,11241.0,52.1255,52.1648,52.1157,52.1648,11241.0
2024-06-27 14:35:00,53.07,53.07,53.03,53.04,10476.0,52.1648,52.1648,52.1255,52.1353,10476.0
2024-06-27 14:40:00,53.05,53.1,53.04,53.09,26732.0,52.1452,52.1943,52.1353,52.1845,26732.0
2024-06-27 14:45:00,53.09,53.12,53.06,53.12,16209.0,52.1845,52.214,52.155,52.214,16209.0
2024-06-27 14:50:00,53.12,53.12,53.09,53.11,18086.0,52.214,52.214,52.1845,52.2042,18086.0
2024-06-27 14:55:00,53.11,53.12,53.06,53.11,20857.0,52.2042,52.214,52.155,52.2042,20857.0
2024-06-27 15:00:00,53.11,53.15,53.1,53.1,25670.0,52.2042,52.2435,52.1943,52.1943,25670.0
2024-06-27 15:05:00,53.1,53.12,53.08,53.12,25180.0,52.1943,52.214,52.1747,52.214,25180.0
2024-06-27 15:10:00,53.12,53.22,53.11,53.12,101544.0,52.214,52.3123,52.2042,52.214,101544.0
2024-06-27 15:15:00,53.13,53.13,53.08,53.09,16319.0,52.2238,52.2238,52.1747,52.1845,16319.0
2024-06-27 15:20:00,53.09,53.11,53.08,53.1,14635.0,52.1845,52.2042,52.1747,52.1943,14635.0
2024-06-27 15:25:00,53.1,53.15,53.09,53.14,23584.0,52.1943,52.2435,52.1845,52.2336,23584.0
2024-06-27 15:30:00,53.13,53.19,53.12,53.19,30381.0,52.2238,52.2828,52.214,52.2828,30381.0
2024-06-27 15:35:00,53.19,53.22,53.16,53.19,95808.0,52.2828,52.3123,52.2533,52.2828,95808.0
2024-06-27 15:40:00,53.19,53.21,53.13,53.14,40907.0,52.2828,52.3024,52.2238,52.2336,40907.0
2024-06-27 15:45:00,53.13,53.13,53.06,53.07,43160.0,52.2238,52.2238,52.155,52.1648,43160.0
2024-06-27 15:50:00,53.06,53.09,53.02,53.06,89992.0,52.155,52.1845,52.1157,52.155,89992.0
2024-06-27 15:55:00,53.06,53.08,52.99,53.05,301286.0,52.155,52.1747,52.0862,52.1452,301286.0
2024-06-28 09:30:00,53.08,53.1,52.67,52.97,63712.0,52.1747,52.1943,51.7717,52.0665,63712.0
2024-06-28 09:35:00,53.0,53.09,52.91,53.06,25835.0,52.096,52.1845,52.0076,52.155,25835.0
2024-06-28 09:40:00,53.05,53.13,52.97,53.13,24023.0,52.1452,52.2238,52.0665,52.2238,24023.0
2024-06-28 09:45:00,53.1,53.16,53.02,53.11,40536.0,52.1943,52.2533,52.1157,52.2042,40536.0
2024-06-28 09:50:00,53.12,53.2,53.1,53.17,18709.0,52.214,52.2926,52.1943,52.2631,18709.0
2024-06-28 09:55:00,53.16,53.22,53.13,53.13,19540.0,52.2533,52.3123,52.2238,52.2238,19540.0
2024-06-28 10:00:00,53.15,53.22,53.08,53.21,39090.0,52.2435,52.3123,52.1747,52.3024,39090.0
2024-06-28 10:05:00,53.21,53.29,53.19,53.26,46295.0,52.3024,52.3811,52.2828,52.3516,46295.0
2024-06-28 10:10:00,53.26,53.29,53.2,53.21,32121.0,52.3516,52.3811,52.2926,52.3024,32121.0
2024-06-28 10:15:00,53.21,53.28,53.19,53.25,41193.0,52.3024,52.3713,52.2828,52.3418,41193.0
2024-06-28 10:20:00,53.25,53.41,53.25,53.32,24690.0,52.3418,52.499,52.3418,52.4106,24690.0
2024-06-28 10:25:00,53.31,53.37,53.31,53.35,19064.0,52.4007,52.4597,52.4007,52.4401,19064.0
2024-06-28 10:30:00,53.36,53.5,53.35,53.5,20305.0,52.4499,52.5875,52.4401,52.5875,20305.0
2024-06-28 10:35:00,53.5,53.54,53.47,53.49,20622.0,52.5875,52.6268,52.558,52.5777,20622.0
2024-06-28 10:40:00,53.5,53.54,53.48,53.52,15601.0,52.5875,52.6268,52.5678,52.6072,15601.0
2024-06-28 10:45:00,53.52,53.61,53.52,53.58,20643.0,52.6072,52.6956,52.6072,52.6661,20643.0
2024-06-28 10:50:00,53.59,53.63,53.56,53.6,17165.0,52.676,52.7153,52.6465,52.6858,17165.0
2024-06-28 10:55:00,53.59,53.62,53.49,53.56,22617.0,52.676,52.7055,52.5777,52.6465,22617.0
2024-06-28 11:00:00,53.55,53.6,53.52,53.59,33844.0,52.6366,52.6858,52.6072,52.676,33844.0
2024-06-28 11:05:00,53.59,53.62,53.53,53.55,26578.0,52.676,52.7055,52.617,52.6366,26578.0
2024-06-28 11:10:00,53.55,53.59,53.51,53.54,55960.0,52.6366,52.676,52.5973,52.6268,55960.0
2024-06-28 11:15:00,53.53,53.63,53.51,53.62,40213.0,52.617,52.7153,52.5973,52.7055,40213.0
2024-06-28 11:20:00,53.62,53.73,53.6,53.72,33610.0,52.7055,52.8136,52.6858,52.8037,33610.0
2024-06-28 11:25:00,53.71,53.74,53.65,53.68,23856.0,52.7939,52.8234,52.7349,52.7644,23856.0
2024-06-28 11:30:00,53.67,53.73,53.61,53.72,63815.0,52.7546,52.8136,52.6956,52.8037,63815.0
2024-06-28 11:35:00,53.73,53.8,53.72,53.79,21256.0,52.8136,52.8824,52.8037,52.8726,21256.0
2024-06-28 11:40:00,53.8,53.8,53.68,53.71,21896.0,52.8824,52.8824,52.7644,52.7939,21896.0
2024-06-28 11:45:00,53.72,53.72,53.62,53.66,16843.0,52.8037,52.8037,52.7055,52.7448,16843.0
2024-06-28 11:50:00,53.66,53.71,53.66,53.67,20318.0,52.7448,52.7939,52.7448,52.7546,20318.0
2024-06-28 11:55:00,53.68,53.74,53.67,53.72,17701.0,52.7644,52.8234,52.7546,52.8037,17701.0
2024-06-28 12:00:00,53.72,53.72,53.65,53.66,16334.0,52.8037,52.8037,52.7349,52.7448,16334.0
2024-06-28 12:05:00,53.66,53.73,53.64,53.7,24410.0,52.7448,52.8136,52.7251,52.7841,24410.0
2024-06-28 12:10:00,53.7,53.73,53.66,53.73,28157.0,52.7841,52.8136,52.7448,52.8136,28157.0
2024-06-28 12:15:00,53.73,53.75,53.69,53.74,24505.0,52.8136,52.8332,52.7743,52.8234,24505.0
2024-06-28 12:20:00,53.73,53.8,53.71,53.8,28098.0,52.8136,52.8824,52.7939,52.8824,28098.0
2024-06-28 12:25:00,53.79,53.83,53.79,53.82,23027.0,52.8726,52.9119,52.8726,52.902,23027.0
2024-06-28 12:30:00,53.83,53.85,53.8,53.84,30245.0,52.9119,52.9315,52.8824,52.9217,30245.0
2024-06-28 12:35:00,53.83,53.84,53.81,53.83,29770.0,52.9119,52.9217,52.8922,52.9119,29770.0
2024-06-28 12:40:00,53.82,53.89,53.79,53.88,35841.0,52.902,52.9708,52.8726,52.961,35841.0
2024-06-28 12:45:00,53.89,53.9,53.85,53.89,23402.0,52.9708,52.9807,52.9315,52.9708,23402.0
2024-06-28 12:50:00,53.89,53.89,53.86,53.88,18672.0,52.9708,52.9708,52.9414,52.961,18672.0
2024-06-28 12:55:00,53.88,53.93,53.86,53.93,33970.0,52.961,53.0102,52.9414,53.0102,33970.0
2024-06-28 13:00:00,53.93,53.93,53.85,53.86,26434.0,53.0102,53.0102,52.9315,52.9414,26434.0
2024-06-28 13:05:00,53.86,53.91,53.83,53.91,23405.0,52.9414,52.9905,52.9119,52.9905,23405.0
2024-06-28 13:10:00,53.91,53.94,53.88,53.94,19216.0,52.9905,53.02,52.961,53.02,19216.0
2024-06-28 13:15:00,53.94,53.95,53.9,53.9,19892.0,53.02,53.0298,52.9807,52.9807,19892.0
2024-06-28 13:20:00,53.91,53.91,53.79,53.8,19411.0,52.9905,52.9905,52.8726,52.8824,19411.0
2024-06-28 13:25:00,53.79,53.8,53.73,53.74,22751.0,52.8726,52.8824,52.8136,52.8234,22751.0
2024-06-28 13:30:00,53.74,53.76,53.61,53.65,107661.0,52.8234,52.8431,52.6956,52.7349,107661.0
2024-06-28 13:35:00,53.66,53.67,53.61,53.64,25936.0,52.7448,52.7546,52.6956,52.7251,25936.0
2024-06-28 13:40:00,53.63,53.65,53.56,53.59,15395.0,52.7153,52.7349,52.6465,52.676,15395.0
2024-06-28 13:45:00,53.6,53.66,53.58,53.59,25902.0,52.6858,52.7448,52.6661,52.676,25902.0
2024-06-28 13:50:00,53.59,53.6,53.51,53.53,16756.0,52.676,52.6858,52.5973,52.617,16756.0
2024-06-28 13:55:00,53.52,53.52,53.46,53.46,13381.0,52.6072,52.6072,52.5482,52.5482,13381.0
2024-06-28 14:00:00,53.46,53.49,53.4,53.49,17108.0,52.5482,52.5777,52.4892,52.5777,17108.0
2024-06-28 14:05:00,53.48,53.59,53.47,53.57,33022.0,52.5678,52.676,52.558,52.6563,33022.0
2024-06-28 14:10:00,53.56,53.64,53.56,53.61,19161.0,52.6465,52.7251,52.6465,52.6956,19161.0
2024-06-28 14:15:00,53.6,53.62,53.56,53.57,20469.0,52.6858,52.7055,52.6465,52.6563,20469.0
2024-06-28 14:20:00,53.57,53.59,53.52,53.55,23260.0,52.6563,52.676,52.6072,52.6366,23260.0
2024-06-28 14:25:00,53.55,53.6,53.54,53.57,22250.0,52.6366,52.6858,52.6268,52.6563,22250.0
2024-06-28 14:30:00,53.56,53.61,53.54,53.61,18592.0,52.6465,52.6956,52.6268,52.6956,18592.0
2024-06-28 14:35:00,53.61,53.69,53.6,53.64,45614.0,52.6956,52.7743,52.6858,52.7251,45614.0
2024-06-28 14:40:00,53.65,53.67,53.61,53.63,13623.0,52.7349,52.7546,52.6956,52.7153,13623.0
2024-06-28 14:45:00,53.63,53.63,53.56,53.58,26231.0,52.7153,52.7153,52.6465,52.6661,26231.0
2024-06-28 14:50:00,53.57,53.61,53.57,53.59,21297.0,52.6563,52.6956,52.6563,52.676,21297.0
2024-06-28 14:55:00,53.58,53.62,53.57,53.6,17739.0,52.6661,52.7055,52.6563,52.6858,17739.0
2024-06-28 15:00:00,53.59,53.6,53.56,53.57,22767.0,52.676,52.6858,52.6465,52.6563,22767.0
2024-06-28 15:05:00,53.58,53.58,53.54,53.55,19914.0,52.6661,52.6661,52.6268,52.6366,19914.0
2024-06-28 15:10:00,53.55,53.57,53.52,53.55,24736.0,52.6366,52.6563,52.6072,52.6366,24736.0
2024-06-28 15:15:00,53.54,53.58,53.53,53.57,19886.0,52.6268,52.6661,52.617,52.6563,19886.0
2024-06-28 15:20:00,53.57,53.61,53.53,53.59,30805.0,52.6563,52.6956,52.617,52.676,30805.0
2024-06-28 15:25:00,53.59,53.6,53.55,53.59,24123.0,52.676,52.6858,52.6366,52.676,24123.0
2024-06-28 15:30:00,53.59,53.67,53.55,53.65,70502.0,52.676,52.7546,52.6366,52.7349,70502.0
2024-06-28 15:35:00,53.66,53.72,53.61,53.63,35660.0,52.7448,52.8037,52.6956,52.7153,35660.0
2024-06-28 15:40:00,53.63,53.72,53.62,53.71,66237.0,52.7153,52.8037,52.7055,52.7939,66237.0
2024-06-28 15:45:00,53.71,53.75,53.69,53.72,50615.0,52.7939,52.8332,52.7743,52.8037,50615.0
2024-06-28 15:50:00,53.72,53.89,53.71,53.79,274949.0,52.8037,52.9708,52.7939,52.8726,274949.0
2024-06-28 15:55:00,53.79,53.79,53.66,53.73,446872.0,52.8726,52.8726,52.7448,52.8136,446872.0
2024-07-01 09:30:00,53.79,53.91,53.48,53.5,80675.0,52.8726,52.9905,52.5678,52.5875,80675.0
2024-07-01 09:35:00,53.48,53.48,53.01,53.02,60096.0,52.5678,52.5678,52.1059,52.1157,60096.0
2024-07-01 09:40:00,53.03,53.04,52.51,52.62,135022.0,52.1255,52.1353,51.6144,51.7225,135022.0
2024-07-01 09:45:00,52.59,52.93,52.55,52.83,37306.0,51.693,52.0272,51.6537,51.9289,37306.0
2024-07-01 09:50:00,52.82,52.84,52.69,52.72,29169.0,51.9191,51.9388,51.7913,51.8208,29169.0
2024-07-01 09:55:00,52.69,52.85,52.67,52.75,17595.0,51.7913,51.9486,51.7717,51.8503,17595.0
2024-07-01 10:00:00,52.8,52.86,52.6,52.65,19544.0,51.8994,51.9584,51.7028,51.752,19544.0
2024-07-01 10:05:00,52.67,52.69,52.57,52.61,44253.0,51.7717,51.7913,51.6734,51.7127,44253.0
2024-07-01 10:10:00,52.61,52.61,52.34,52.53,30780.0,51.7127,51.7127,51.4473,51.634,30780.0
2024-07-01 10:15:00,52.53,52.56,52.44,52.55,27146.0,51.634,51.6635,51.5456,51.6537,27146.0
2024-07-01 10:20:00,52.55,52.58,52.44,52.57,32569.0,51.6537,51.6832,51.5456,51.6734,32569.0
2024-07-01 10:25:00,52.57,52.63,52.55,52.56,21598.0,51.6734,51.7323,51.6537,51.6635,21598.0
2024-07-01 10:30:00,52.55,52.55,52.4,52.4,20028.0,51.6537,51.6537,51.5063,51.5063,20028.0
2024-07-01 10:35:00,52.41,52.46,52.37,52.39,48337.0,51.5161,51.5652,51.4768,51.4964,48337.0
2024-07-01 10:40:00,52.39,52.47,52.32,52.37,15565.0,51.4964,51.5751,51.4276,51.4768,15565.0
2024-07-01 10:45:00,52.36,52.38,52.32,52.35,22513.0,51.4669,51.4866,51.4276,51.4571,22513.0
2024-07-01 10:50:00,52.35,52.46,52.34,52.41,15044.0,51.4571,51.5652,51.4473,51.5161,15044.0
2024-07-01 10:55:00,52.4,52.5,52.38,52.5,24995.0,51.5063,51.6046,51.4866,51.6046,24995.0
2024-07-01 11:00:00,52.5,52.55,52.46,52.52,19324.0,51.6046,51.6537,51.5652,51.6242,19324.0
2024-07-01 11:05:00,52.52,52.57,52.47,52.5,22155.0,51.6242,51.6734,51.5751,51.6046,22155.0
2024-07-01 11:10:00,52.49,52.49,52.4,52.46,33380.0,51.5947,51.5947,51.5063,51.5652,33380.0
2024-07-01 11:15:00,52.46,52.5,52.41,52.48,26156.0,51.5652,51.6046,51.5161,51.5849,26156.0
2024-07-01 11:20:00,52.48,52.48,52.28,52.34,25156.0,51.5849,51.5849,51.3883,51.4473,25156.0
2024-07-01 11:25:00,52.35,52.48,52.34,52.46,23956.0,51.4571,51.5849,51.4473,51.5652,23956.0
2024-07-01 11:30:00,52.46,52.53,52.44,52.47,13599.0,51.5652,51.634,51.5456,51.5751,13599.0
2024-07-01 11:35:00,52.47,52.6,52.46,52.6,30047.0,51.5751,51.7028,51.5652,51.7028,30047.0
2024-07-01 11:40:00,52.6,52.64,52.52,52.53,15443.0,51.7028,51.7422,51.6242,51.634,15443.0
2024-07-01 11:45:00,52.52,52.66,52.5,52.66,21290.0,51.6242,51.7618,51.6046,51.7618,21290.0
2024-07-01 11:50:00,52.66,52.67,52.59,52.61,16382.0,51.7618,51.7717,51.693,51.7127,16382.0
2024-07-01 11:55:00,52.61,52.71,52.6,52.7,26715.0,51.7127,51.811,51.7028,51.8011,26715.0
2024-07-01 12:00:00,52.7,52.7,52.59,52.6,14642.0,51.8011,51.8011,51.693,51.7028,14642.0
2024-07-01 12:05:00,52.6,52.65,52.57,52.65,12196.0,51.7028,51.752,51.6734,51.752,12196.0
2024-07-01 12:10:00,52.65,52.71,52.62,52.7,19843.0,51.752,51.811,51.7225,51.8011,19843.0
2024-07-01 12:15:00,52.7,52.74,52.69,52.73,28618.0,51.8011,51.8405,51.7913,51.8306,28618.0
2024-07-01 12:20:00,52.73,52.76,52.72,52.75,20842.0,51.8306,51.8601,51.8208,51.8503,20842.0
2024-07-01 12:25:00,52.73,52.79,52.72,52.74,36025.0,51.8306,51.8896,51.8208,51.8405,36025.0
2024-07-01 12:30:00,52.75,52.75,52.62,52.64,22316.0,51.8503,51.8503,51.7225,51.7422,22316.0
2024-07-01 12:35:00,52.65,52.69,52.63,52.69,10937.0,51.752,51.7913,51.7323,51.7913,10937.0
2024-07-01 12:40:00,52.69,52.71,52.67,52.71,17461.0,51.7913,51.811,51.7717,51.811,17461.0
2024-07-01 12:45:00,52.71,52.73,52.55,52.6,26991.0,51.811,51.8306,51.6537,51.7028,26991.0
2024-07-01 12:50:00,52.6,52.62,52.56,52.62,40620.0,51.7028,51.7225,51.6635,51.7225,40620.0
2024-07-01 12:55:00,52.62,52.71,52.61,52.71,48740.0,51.7225,51.811,51.7127,51.811,48740.0
2024-07-01 13:00:00,52.71,52.77,52.7,52.75,37166.0,51.811,51.8699,51.8011,51.8503,37166.0
2024-07-01 13:05:00,52.75,52.85,52.75,52.82,45833.0,51.8503,51.9486,51.8503,51.9191,45833.0
2024-07-01 13:10:00,52.82,52.82,52.74,52.75,17097.0,51.9191,51.9191,51.8405,51.8503,17097.0
2024-07-01 13:15:00,52.75,52.83,52.74,52.83,20012.0,51.8503,51.9289,51.8405,51.9289,20012.0
2024-07-01 13:20:00,52.83,52.85,52.81,52.85,14572.0,51.9289,51.9486,51.9093,51.9486,14572.0
2024-07-01 13:25:00,52.86,52.91,52.85,52.86,18709.0,51.9584,52.0076,51.9486,51.9584,18709.0
2024-07-01 13:30:00,52.87,52.97,52.86,52.86,24375.0,51.9682,52.0665,51.9584,51.9584,24375.0
2024-07-01 13:35:00,52.87,52.87,52.77,52.8,16051.0,51.9682,51.9682,51.8699,51.8994,16051.0
2024-07-01 13:40:00,52.8,52.85,52.8,52.8,19831.0,51.8994,51.9486,51.8994,51.8994,19831.0
2024-07-01 13:45:00,52.81,52.89,52.81,52.89,31023.0,51.9093,51.9879,51.9093,51.9879,31023.0
2024-07-01 13:50:00,52.89,52.9,52.83,52.89,16681.0,51.9879,51.9977,51.9289,51.9879,16681.0
2024-07-01 13:55:00,52.89,52.89,52.82,52.84,17277.0,51.9879,51.9879,51.9191,51.9388,17277.0
2024-07-01 14:00:00,52.83,52.83,52.72,52.72,31289.0,51.9289,51.9289,51.8208,51.8208,31289.0
2024-07-01 14:05:00,52.73,52.75,52.7,52.73,19212.0,51.8306,51.8503,51.8011,51.8306,19212.0
2024-07-01 14:10:00,52.73,52.77,52.66,52.68,19688.0,51.8306,51.8699,51.7618,51.7815,19688.0
2024-07-01 14:15:00,52.67,52.75,52.64,52.75,18502.0,51.7717,51.8503,51.7422,51.8503,18502.0
2024-07-01 14:20:00,52.75,52.81,52.74,52.8,42375.0,51.8503,51.9093,51.8405,51.8994,42375.0
2024-07-01 14:25:00,52.81,52.84,52.79,52.84,23891.0,51.9093,51.9388,51.8896,51.9388,23891.0
2024-07-01 14:30:00,52.83,52.9,52.81,52.89,29864.0,51.9289,51.9977,51.9093,51.9879,29864.0
2024-07-01 14:35:00,52.9,52.91,52.87,52.89,16466.0,51.9977,52.0076,51.9682,51.9879,16466.0
2024-07-01 14:40:00,52.88,52.88,52.7,52.71,91845.0,51.9781,51.9781,51.8011,51.811,91845.0
2024-07-01 14:45:00,52.71,52.75,52.68,52.74,23254.0,51.811,51.8503,51.7815,51.8405,23254.0
2024-07-01 14:50:00,52.75,52.78,52.71,52.78,41909.0,51.8503,51.8798,51.811,51.8798,41909.0
2024-07-01 14:55:00,52.78,52.86,52.77,52.84,62093.0,51.8798,51.9584,51.8699,51.9388,62093.0
2024-07-01 15:00:00,52.84,52.86,52.81,52.84,58885.0,51.9388,51.9584,51.9093,51.9388,58885.0
2024-07-01 15:05:00,52.83,52.85,52.73,52.8,33914.0,51.9289,51.9486,51.8306,51.8994,33914.0
2024-07-01 15:10:00,52.79,52.8,52.66,52.66,23270.0,51.8896,51.8994,51.7618,51.7618,23270.0
2024-07-01 15:15:00,52.66,52.69,52.63,52.66,53453.0,51.7618,51.7913,51.7323,51.7618,53453.0
2024-07-01 15:20:00,52.65,52.68,52.53,52.53,37434.0,51.752,51.7815,51.634,51.634,37434.0
2024-07-01 15:25:00,52.53,52.54,52.43,52.48,34277.0,51.634,51.6439,51.5357,51.5849,34277.0
2024-07-01 15:30:00,52.48,52.48,52.42,52.46,30294.0,51.5849,51.5849,51.5259,51.5652,30294.0
2024-07-01 15:35:00,52.46,52.49,52.43,52.47,29115.0,51.5652,51.5947,51.5357,51.5751,29115.0
2024-07-01 15:40:00,52.47,52.49,52.42,52.48,42357.0,51.5751,51.5947,51.5259,51.5849,42357.0
2024-07-01 15:45:00,52.49,52.54,52.47,52.47,51926.0,51.5947,51.6439,51.5751,51.5751,51926.0
2024-07-01 15:50:00,52.48,52.62,52.47,52.59,107475.0,51.5849,51.7225,51.5751,51.693,107475.0
2024-07-01 15:55:00,52.59,52.74,52.59,52.68,346130.0,51.693,51.8405,51.693,51.7815,346130.0
2024-07-02 09:30:00,52.57,52.76,52.5,52.7,48426.0,51.6734,51.8601,51.6046,51.8011,48426.0
2024-07-02 09:35:00,52.69,52.73,52.46,52.51,27761.0,51.7913,51.8306,51.5652,51.6144,27761.0
2024-07-02 09:40:00,52.49,52.53,52.25,52.29,25666.0,51.5947,51.634,51.3588,51.3981,25666.0
2024-07-02 09:45:00,52.29,52.4,52.23,52.33,27605.0,51.3981,51.5063,51.3392,51.4375,27605.0
2024-07-02 09:50:00,52.35,52.35,52.25,52.3,33698.0,51.4571,51.4571,51.3588,51.408,33698.0
2024-07-02 09:55:00,52.3,52.32,52.16,52.23,22092.0,51.408,51.4276,51.2704,51.3392,22092.0
2024-07-02 10:00:00,52.23,52.26,52.11,52.25,38289.0,51.3392,51.3686,51.2212,51.3588,38289.0
2024-07-02 10:05:00,52.25,52.32,52.15,52.2,36085.0,51.3588,51.4276,51.2605,51.3097,36085.0
2024-07-02 10:10:00,52.19,52.19,52.09,52.16,24863.0,51.2998,51.2998,51.2015,51.2704,24863.0
2024-07-02 10:15:00,52.16,52.2,52.09,52.15,28682.0,51.2704,51.3097,51.2015,51.2605,28682.0
2024-07-02 10:20:00,52.14,52.15,52.02,52.03,23696.0,51.2507,51.2605,51.1327,51.1426,23696.0
2024-07-02 10:25:00,52.04,52.11,52.03,52.1,18732.0,51.1524,51.2212,51.1426,51.2114,18732.0
2024-07-02 10:30:00,52.11,52.27,52.07,52.24,35200.0,51.2212,51.3785,51.1819,51.349,35200.0
2024-07-02 10:35:00,52.23,52.25,52.16,52.21,21295.0,51.3392,51.3588,51.2704,51.3195,21295.0
2024-07-02 10:40:00,52.23,52.24,52.15,52.17,16746.0,51.3392,51.349,51.2605,51.2802,16746.0
2024-07-02 10:45:00,52.17,52.24,52.14,52.23,22701.0,51.2802,51.349,51.2507,51.3392,22701.0
2024-07-02 10:50:00,52.23,52.41,52.23,52.4,36138.0,51.3392,51.5161,51.3392,51.5063,36138.0
2024-07-02 10:55:00,52.4,52.61,52.4,52.57,45069.0,51.5063,51.7127,51.5063,51.6734,45069.0
2024-07-02 11:00:00,52.59,52.72,52.56,52.71,25357.0,51.693,51.8208,51.6635,51.811,25357.0
2024-07-02 11:05:00,52.71,52.9,52.69,52.86,48238.0,51.811,51.9977,51.7913,51.9584,48238.0
2024-07-02 11:10:00,52.87,52.89,52.76,52.8,28120.0,51.9682,51.9879,51.8601,51.8994,28120.0
2024-07-02 11:15:00,52.8,52.86,52.72,52.72,26488.0,51.8994,51.9584,51.8208,51.8208,26488.0
2024-07-02 11:20:00,52.73,52.81,52.68,52.8,28581.0,51.8306,51.9093,51.7815,51.8994,28581.0
2024-07-02 11:25:00,52.8,52.95,52.76,52.91,72119.0,51.8994,52.0469,51.8601,52.0076,72119.0
2024-07-02 11:30:00,52.91,53.03,52.9,52.93,68125.0,52.0076,52.1255,51.9977,52.0272,68125.0
2024-07-02 11:35:00,52.94,53.02,52.94,53.02,28734.0,52.0371,52.1157,52.0371,52.1157,28734.0
2024-07-02 11:40:00,53.02,53.09,53.0,53.07,35734.0,52.1157,52.1845,52.096,52.1648,35734.0
2024-07-02 11:45:00,53.07,53.07,52.89,52.89,17306.0,52.1648,52.1648,51.9879,51.9879,17306.0
2024-07-02 11:50:00,52.89,52.9,52.86,52.86,22914.0,51.9879,51.9977,51.9584,51.9584,22914.0
2024-07-02 11:55:00,52.86,52.86,52.78,52.82,16274.0,51.9584,51.9584,51.8798,51.9191,16274.0
2024-07-02 12:00:00,52.83,52.84,52.77,52.82,17672.0,51.9289,51.9388,51.8699,51.9191,17672.0
2024-07-02 12:05:00,52.83,52.83,52.76,52.77,14228.0,51.9289,51.9289,51.8601,51.8699,14228.0
2024-07-02 12:10:00,52.77,52.82,52.73,52.75,17354.0,51.8699,51.9191,51.8306,51.8503,17354.0
2024-07-02 12:15:00,52.75,52.75,52.7,52.71,16924.0,51.8503,51.8503,51.8011,51.811,16924.0
2024-07-02 12:20:00,52.7,52.77,52.7,52.75,15304.0,51.8011,51.8699,51.8011,51.8503,15304.0
2024-07-02 12:25:00,52.74,52.79,52.73,52.78,20165.0,51.8405,51.8896,51.8306,51.8798,20165.0
2024-07-02 12:30:00,52.79,52.86,52.77,52.85,18815.0,51.8896,51.9584,51.8699,51.9486,18815.0
2024-07-02 12:35:00,52.85,52.88,52.81,52.85,28304.0,51.9486,51.9781,51.9093,51.9486,28304.0
2024-07-02 12:40:00,52.85,52.92,52.84,52.91,21905.0,51.9486,52.0174,51.9388,52.0076,21905.0
2024-07-02 12:45:00,52.91,52.95,52.9,52.93,27308.0,52.0076,52.0469,51.9977,52.0272,27308.0
2024-07-02 12:50:00,52.94,52.97,52.91,52.97,19872.0,52.0371,52.0665,52.0076,52.0665,19872.0
2024-07-02 12:55:00,52.97,53.01,52.95,52.98,27193.0,52.0665,52.1059,52.0469,52.0764,27193.0
2024-07-02 13:00:00,52.98,52.98,52.86,52.86,30423.0,52.0764,52.0764,51.9584,51.9584,30423.0
2024-07-02 13:05:00,52.87,53.02,52.86,53.02,23600.0,51.9682,52.1157,51.9584,52.1157,23600.0
2024-07-02 13:10:00,53.02,53.06,52.98,53.04,22000.0,52.1157,52.155,52.0764,52.1353,22000.0
2024-07-02 13:15:00,53.03,53.05,52.98,53.03,18233.0,52.1255,52.1452,52.0764,52.1255,18233.0
2024-07-02 13:20:00,53.03,53.06,52.98,53.03,26120.0,52.1255,52.155,52.0764,52.1255,26120.0
2024-07-02 13:25:00,53.03,53.07,53.02,53.05,26031.0,52.1255,52.1648,52.1157,52.1452,26031.0
2024-07-02 13:30:00,53.06,53.09,53.02,53.08,21610.0,52.155,52.1845,52.1157,52.1747,21610.0
2024-07-02 13:35:00,53.08,53.13,53.07,53.13,19900.0,52.1747,52.2238,52.1648,52.2238,19900.0
2024-07-02 13:40:00,53.12,53.12,53.0,53.03,22831.0,52.214,52.214,52.096,52.1255,22831.0
2024-07-02 13:45:00,53.04,53.06,52.99,53.03,15923.0,52.1353,52.155,52.0862,52.1255,15923.0
2024-07-02 13:50:00,53.03,53.08,53.02,53.07,21348.0,52.1255,52.1747,52.1157,52.1648,21348.0
2024-07-02 13:55:00,53.08,53.12,53.06,53.1,32306.0,52.1747,52.214,52.155,52.1943,32306.0
2024-07-02 14:00:00,53.1,53.11,52.96,52.99,22875.0,52.1943,52.2042,52.0567,52.0862,22875.0
2024-07-02 14:05:00,52.99,53.01,52.94,53.01,21430.0,52.0862,52.1059,52.0371,52.1059,21430.0
2024-07-02 14:10:00,53.02,53.1,53.01,53.05,22824.0,52.1157,52.1943,52.1059,52.1452,22824.0
2024-07-02 14:15:00,53.05,53.07,52.98,53.0,18243.0,52.1452,52.1648,52.0764,52.096,18243.0
2024-07-02 14:20:00,53.0,53.01,52.98,52.99,21449.0,52.096,52.1059,52.0764,52.0862,21449.0
2024-07-02 14:25:00,52.99,53.06,52.98,53.03,21608.0,52.0862,52.155,52.0764,52.1255,21608.0
2024-07-02 14:30:00,53.04,53.25,53.03,53.24,75680.0,52.1353,52.3418,52.1255,52.3319,75680.0
2024-07-02 14:35:00,53.25,53.3,53.14,53.16,74462.0,52.3418,52.3909,52.2336,52.2533,74462.0
2024-07-02 14:40:00,53.16,53.27,53.15,53.27,41377.0,52.2533,52.3614,52.2435,52.3614,41377.0
2024-07-02 14:45:00,53.28,53.28,53.19,53.2,22720.0,52.3713,52.3713,52.2828,52.2926,22720.0
2024-07-02 14:50:00,53.2,53.24,53.19,53.21,18183.0,52.2926,52.3319,52.2828,52.3024,18183.0
2024-07-02 14:55:00,53.21,53.26,53.2,53.23,27228.0,52.3024,52.3516,52.2926,52.3221,27228.0
2024-07-02 15:00:00,53.23,53.24,53.19,53.22,24821.0,52.3221,52.3319,52.2828,52.3123,24821.0
2024-07-02 15:05:00,53.21,53.24,53.2,53.23,24158.0,52.3024,52.3319,52.2926,52.3221,24158.0
2024-07-02 15:10:00,53.23,53.24,53.19,53.2,27375.0,52.3221,52.3319,52.2828,52.2926,27375.0
2024-07-02 15:15:00,53.2,53.25,53.2,53.25,19416.0,52.2926,52.3418,52.2926,52.3418,19416.0
2024-07-02 15:20:00,53.25,53.25,53.19,53.21,30915.0,52.3418,52.3418,52.2828,52.3024,30915.0
2024-07-02 15:25:00,53.21,53.23,53.19,53.22,37085.0,52.3024,52.3221,52.2828,52.3123,37085.0
2024-07-02 15:30:00,53.21,53.25,53.2,53.23,36321.0,52.3024,52.3418,52.2926,52.3221,36321.0
2024-07-02 15:35:00,53.23,53.24,53.2,53.23,38823.0,52.3221,52.3319,52.2926,52.3221,38823.0
2024-07-02 15:40:00,53.24,53.28,53.21,53.23,43040.0,52.3319,52.3713,52.3024,52.3221,43040.0
2024-07-02 15:45:00,53.23,53.39,53.23,53.39,97425.0,52.3221,52.4794,52.3221,52.4794,97425.0
2024-07-02 15:50:00,53.39,53.4,53.1,53.12,135798.0,52.4794,52.4892,52.1943,52.214,135798.0
2024-07-02 15:55:00,53.13,53.27,53.11,53.26,245065.0,52.2238,52.3614,52.2042,52.3516,245065.0
2024-07-03 09:30:00,53.41,53.6,52.89,52.96,60232.0,52.499,52.6858,51.9879,52.0567,60232.0
2024-07-03 09:35:00,52.99,53.11,52.96,53.06,15741.0,52.0862,52.2042,52.0567,52.155,15741.0
2024-07-03 09:40:00,53.07,53.08,52.7,52.8,25407.0,52.1648,52.1747,51.8011,51.8994,25407.0
2024-07-03 09:45:00,52.82,52.94,52.75,52.94,36192.0,51.9191,52.0371,51.8503,52.0371,36192.0
2024-07-03 09:50:00,52.93,52.94,52.65,52.68,24705.0,52.0272,52.0371,51.752,51.7815,24705.0
2024-07-03 09:55:00,52.67,52.75,52.65,52.71,20216.0,51.7717,51.8503,51.752,51.811,20216.0
2024-07-03 10:00:00,52.73,52.81,52.49,52.55,35920.0,51.8306,51.9093,51.5947,51.6537,35920.0
2024-07-03 10:05:00,52.55,52.65,52.45,52.47,29175.0,51.6537,51.752,51.5554,51.5751,29175.0
2024-07-03 10:10:00,52.47,52.69,52.46,52.6,29877.0,51.5751,51.7913,51.5652,51.7028,29877.0
2024-07-03 10:15:00,52.6,52.64,52.46,52.48,34965.0,51.7028,51.7422,51.5652,51.5849,34965.0
2024-07-03 10:20:00,52.48,52.52,52.38,52.52,37663.0,51.5849,51.6242,51.4866,51.6242,37663.0
2024-07-03 10:25:00,52.51,52.53,52.35,52.4,45089.0,51.6144,51.634,51.4571,51.5063,45089.0
2024-07-03 10:30:00,52.4,52.69,52.38,52.61,65964.0,51.5063,51.7913,51.4866,51.7127,65964.0
2024-07-03 10:35:00,52.61,52.67,52.54,52.59,29650.0,51.7127,51.7717,51.6439,51.693,29650.0
2024-07-03 10:40:00,52.58,52.58,52.49,52.53,20171.0,51.6832,51.6832,51.5947,51.634,20171.0
2024-07-03 10:45:00,52.53,52.57,52.47,52.55,88951.0,51.634,51.6734,51.5751,51.6537,88951.0
2024-07-03 10:50:00,52.55,52.67,52.52,52.62,20845.0,51.6537,51.7717,51.6242,51.7225,20845.0
2024-07-03 10:55:00,52.62,52.62,52.47,52.5,24442.0,51.7225,51.7225,51.5751,51.6046,24442.0
2024-07-03 11:00:00,52.49,52.52,52.42,52.52,23050.0,51.5947,51.6242,51.5259,51.6242,23050.0
2024-07-03 11:05:00,52.54,52.61,52.5,52.58,28129.0,51.6439,51.7127,51.6046,51.6832,28129.0
2024-07-03 11:10:00,52.57,52.62,52.55,52.62,26088.0,51.6734,51.7225,51.6537,51.7225,26088.0
2024-07-03 11:15:00,52.62,52.63,52.58,52.61,43462.0,51.7225,51.7323,51.6832,51.7127,43462.0
2024-07-03 11:20:00,52.61,52.62,52.53,52.57,65307.0,51.7127,51.7225,51.634,51.6734,65307.0
2024-07-03 11:25:00,52.57,52.62,52.54,52.57,22301.0,51.6734,51.7225,51.6439,51.6734,22301.0
2024-07-03 11:30:00,52.57,52.63,52.56,52.58,25691.0,51.6734,51.7323,51.6635,51.6832,25691.0
2024-07-03 11:35:00,52.59,52.62,52.45,52.48,54840.0,51.693,51.7225,51.5554,51.5849,54840.0
2024-07-03 11:40:00,52.48,52.48,52.41,52.43,26639.0,51.5849,51.5849,51.5161,51.5357,26639.0
2024-07-03 11:45:00,52.43,52.44,52.37,52.39,19006.0,51.5357,51.5456,51.4768,51.4964,19006.0
2024-07-03 11:50:00,52.4,52.4,52.35,52.37,19371.0,51.5063,51.5063,51.4571,51.4768,19371.0
2024-07-03 11:55:00,52.38,52.38,52.3,52.33,61312.0,51.4866,51.4866,51.408,51.4375,61312.0
2024-07-03 12:00:00,52.33,52.33,52.23,52.28,25278.0,51.4375,51.4375,51.3392,51.3883,25278.0
2024-07-03 12:05:00,52.28,52.36,52.27,52.33,32992.0,51.3883,51.4669,51.3785,51.4375,32992.0
2024-07-03 12:10:00,52.32,52.36,52.31,52.33,38561.0,51.4276,51.4669,51.4178,51.4375,38561.0
2024-07-03 12:15:00,52.33,52.37,52.31,52.32,27004.0,51.4375,51.4768,51.4178,51.4276,27004.0
2024-07-03 12:20:00,52.31,52.41,52.3,52.41,41249.0,51.4178,51.5161,51.408,51.5161,41249.0
2024-07-03 12:25:00,52.41,52.43,52.37,52.39,28929.0,51.5161,51.5357,51.4768,51.4964,28929.0
2024-07-03 12:30:00,52.39,52.49,52.38,52.47,38295.0,51.4964,51.5947,51.4866,51.5751,38295.0
2024-07-03 12:35:00,52.47,52.47,52.39,52.43,38481.0,51.5751,51.5751,51.4964,51.5357,38481.0
2024-07-03 12:40:00,52.44,52.46,52.4,52.45,41073.0,51.5456,51.5652,51.5063,51.5554,41073.0
2024-07-03 12:45:00,52.45,52.46,52.3,52.33,41052.0,51.5554,51.5652,51.408,51.4375,41052.0
2024-07-03 12:50:00,52.33,52.5,52.31,52.5,68140.0,51.4375,51.6046,51.4178,51.6046,68140.0
2024-07-03 12:55:00,52.51,52.65,52.5,52.61,195394.0,51.6144,51.752,51.6046,51.7127,195394.0
2024-07-05 09:30:00,52.53,52.64,52.36,52.41,47721.0,51.634,51.7422,51.4669,51.5161,47721.0
2024-07-05 09:35:00,52.4,52.44,52.24,52.29,14508.0,51.5063,51.5456,51.349,51.3981,14508.0
2024-07-05 09:40:00,52.32,52.49,52.32,52.43,12983.0,51.4276,51.5947,51.4276,51.5357,12983.0
2024-07-05 09:45:00,52.43,52.43,52.14,52.16,21651.0,51.5357,51.5357,51.2507,51.2704,21651.0
2024-07-05 09:50:00,52.14,52.3,52.14,52.23,18181.0,51.2507,51.408,51.2507,51.3392,18181.0
2024-07-05 09:55:00,52.23,52.34,52.23,52.34,15241.0,51.3392,51.4473,51.3392,51.4473,15241.0
2024-07-05 10:00:00,52.34,52.45,52.31,52.44,25253.0,51.4473,51.5554,51.4178,51.5456,25253.0
2024-07-05 10:05:00,52.46,52.46,52.38,52.43,21113.0,51.5652,51.5652,51.4866,51.5357,21113.0
2024-07-05 10:10:00,52.44,52.57,52.38,52.5,37265.0,51.5456,51.6734,51.4866,51.6046,37265.0
2024-07-05 10:15:00,52.5,52.76,52.49,52.75,20573.0,51.6046,51.8601,51.5947,51.8503,20573.0
2024-07-05 10:20:00,52.75,52.76,52.52,52.52,27219.0,51.8503,51.8601,51.6242,51.6242,27219.0
2024-07-05 10:25:00,52.53,52.64,52.52,52.6,24141.0,51.634,51.7422,51.6242,51.7028,24141.0
2024-07-05 10:30:00,52.58,52.62,52.52,52.6,13547.0,51.6832,51.7225,51.6242,51.7028,13547.0
2024-07-05 10:35:00,52.6,52.64,52.48,52.5,25317.0,51.7028,51.7422,51.5849,51.6046,25317.0
2024-07-05 10:40:00,52.47,52.57,52.47,52.5,18828.0,51.5751,51.6734,51.5751,51.6046,18828.0
2024-07-05 10:45:00,52.5,52.57,52.49,52.53,19096.0,51.6046,51.6734,51.5947,51.634,19096.0
2024-07-05 10:50:00,52.51,52.61,52.49,52.59,9406.0,51.6144,51.7127,51.5947,51.693,9406.0
2024-07-05 10:55:00,52.59,52.59,52.51,52.55,16448.0,51.693,51.693,51.6144,51.6537,16448.0
2024-07-05 11:00:00,52.55,52.68,52.51,52.68,19847.0,51.6537,51.7815,51.6144,51.7815,19847.0
2024-07-05 11:05:00,52.69,52.78,52.68,52.76,16500.0,51.7913,51.8798,51.7815,51.8601,16500.0
2024-07-05 11:10:00,52.76,52.83,52.74,52.79,19862.0,51.8601,51.9289,51.8405,51.8896,19862.0
2024-07-05 11:15:00,52.78,52.81,52.77,52.8,8068.0,51.8798,51.9093,51.8699,51.8994,8068.0
2024-07-05 11:20:00,52.8,52.82,52.76,52.79,27837.0,51.8994,51.9191,51.8601,51.8896,27837.0
2024-07-05 11:25:00,52.79,52.85,52.78,52.8,14342.0,51.8896,51.9486,51.8798,51.8994,14342.0
2024-07-05 11:30:00,52.8,52.82,52.77,52.78,8654.0,51.8994,51.9191,51.8699,51.8798,8654.0
2024-07-05 11:35:00,52.77,52.81,52.76,52.78,14382.0,51.8699,51.9093,51.8601,51.8798,14382.0
2024-07-05 11:40:00,52.78,52.78,52.64,52.67,11788.0,51.8798,51.8798,51.7422,51.7717,11788.0
2024-07-05 11:45:00,52.68,52.72,52.68,52.7,13125.0,51.7815,51.8208,51.7815,51.8011,13125.0
2024-07-05 11:50:00,52.7,52.73,52.66,52.7,22291.0,51.8011,51.8306,51.7618,51.8011,22291.0
2024-07-05 11:55:00,52.7,52.77,52.68,52.77,9285.0,51.8011,51.8699,51.7815,51.8699,9285.0
2024-07-05 12:00:00,52.77,52.78,52.72,52.76,15509.0,51.8699,51.8798,51.8208,51.8601,15509.0
2024-07-05 12:05:00,52.75,52.75,52.72,52.73,8066.0,51.8503,51.8503,51.8208,51.8306,8066.0
2024-07-05 12:10:00,52.73,52.79,52.72,52.73,10700.0,51.8306,51.8896,51.8208,51.8306,10700.0
2024-07-05 12:15:00,52.73,52.77,52.73,52.77,8630.0,51.8306,51.8699,51.8306,51.8699,8630.0
2024-07-05 12:20:00,52.77,52.79,52.72,52.73,8364.0,51.8699,51.8896,51.8208,51.8306,8364.0
2024-07-05 12:25:00,52.73,52.73,52.67,52.68,6937.0,51.8306,51.8306,51.7717,51.7815,6937.0
2024-07-05 12:30:00,52.68,52.76,52.67,52.76,17274.0,51.7815,51.8601,51.7717,51.8601,17274.0
2024-07-05 12:35:00,52.76,52.81,52.75,52.8,7217.0,51.8601,51.9093,51.8503,51.8994,7217.0
2024-07-05 12:40:00,52.81,52.87,52.8,52.86,36593.0,51.9093,51.9682,51.8994,51.9584,36593.0
2024-07-05 12:45:00,52.87,52.88,52.85,52.88,15571.0,51.9682,51.9781,51.9486,51.9781,15571.0
2024-07-05 12:50:00,52.88,52.9,52.82,52.84,17524.0,51.9781,51.9977,51.9191,51.9388,17524.0
2024-07-05 12:55:00,52.84,52.87,52.79,52.84,11866.0,51.9388,51.9682,51.8896,51.9388,11866.0
2024-07-05 13:00:00,52.84,52.85,52.77,52.78,12067.0,51.9388,51.9486,51.8699,51.8798,12067.0
2024-07-05 13:05:00,52.78,52.83,52.77,52.83,7502.0,51.8798,51.9289,51.8699,51.9289,7502.0
2024-07-05 13:10:00,52.82,52.82,52.72,52.72,11017.0,51.9191,51.9191,51.8208,51.8208,11017.0
2024-07-05 13:15:00,52.73,52.76,52.72,52.75,18544.0,51.8306,51.8601,51.8208,51.8503,18544.0
2024-07-05 13:20:00,52.75,52.81,52.74,52.76,11206.0,51.8503,51.9093,51.8405,51.8601,11206.0
2024-07-05 13:25:00,52.75,52.75,52.7,52.73,16755.0,51.8503,51.8503,51.8011,51.8306,16755.0
2024-07-05 13:30:00,52.73,52.75,52.71,52.72,11027.0,51.8306,51.8503,51.811,51.8208,11027.0
2024-07-05 13:35:00,52.72,52.72,52.67,52.68,11178.0,51.8208,51.8208,51.7717,51.7815,11178.0
2024-07-05 13:40:00,52.68,52.7,52.64,52.66,14731.0,51.7815,51.8011,51.7422,51.7618,14731.0
2024-07-05 13:45:00,52.66,52.68,52.64,52.66,10213.0,51.7618,51.7815,51.7422,51.7618,10213.0
2024-07-05 13:50:00,52.65,52.73,52.65,52.73,16674.0,51.752,51.8306,51.752,51.8306,16674.0
2024-07-05 13:55:00,52.73,52.75,52.7,52.74,9276.0,51.8306,51.8503,51.8011,51.8405,9276.0
2024-07-05 14:00:00,52.73,52.78,52.73,52.77,9375.0,51.8306,51.8798,51.8306,51.8699,9375.0
2024-07-05 14:05:00,52.76,52.78,52.73,52.73,10885.0,51.8601,51.8798,51.8306,51.8306,10885.0
2024-07-05 14:10:00,52.74,52.79,52.73,52.79,9736.0,51.8405,51.8896,51.8306,51.8896,9736.0
2024-07-05 14:15:00,52.79,52.8,52.77,52.77,9648.0,51.8896,51.8994,51.8699,51.8699,9648.0
2024-07-05 14:20:00,52.78,52.78,52.67,52.69,12439.0,51.8798,51.8798,51.7717,51.7913,12439.0
2024-07-05 14:25:00,52.69,52.74,52.68,52.73,10533.0,51.7913,51.8405,51.7815,51.8306,10533.0
2024-07-05 14:30:00,52.73,52.75,52.71,52.75,14763.0,51.8306,51.8503,51.811,51.8503,14763.0
2024-07-05 14:35:00,52.74,52.74,52.71,52.72,6250.0,51.8405,51.8405,51.811,51.8208,6250.0
2024-07-05 14:40:00,52.72,52.73,52.71,52.72,13111.0,51.8208,51.8306,51.811,51.8208,13111.0
2024-07-05 14:45:00,52.72,52.72,52.65,52.66,20100.0,51.8208,51.8208,51.752,51.7618,20100.0
2024-07-05 14:50:00,52.65,52.72,52.64,52.72,20904.0,51.752,51.8208,51.7422,51.8208,20904.0
2024-07-05 14:55:00,52.72,52.77,52.7,52.76,11506.0,51.8208,51.8699,51.8011,51.8601,11506.0
2024-07-05 15:00:00,52.77,52.77,52.73,52.77,9094.0,51.8699,51.8699,51.8306,51.8699,9094.0
2024-07-05 15:05:00,52.76,52.76,52.73,52.75,10760.0,51.8601,51.8601,51.8306,51.8503,10760.0
2024-07-05 15:10:00,52.75,52.75,52.71,52.74,17772.0,51.8503,51.8503,51.811,51.8405,17772.0
2024-07-05 15:15:00,52.74,52.76,52.73,52.76,13203.0,51.8405,51.8601,51.8306,51.8601,13203.0
2024-07-05 15:20:00,52.76,52.77,52.74,52.76,14504.0,51.8601,51.8699,51.8405,51.8601,14504.0
2024-07-05 15:25:00,52.76,52.79,52.74,52.77,17137.0,51.8601,51.8896,51.8405,51.8699,17137.0
2024-07-05 15:30:00,52.77,52.79,52.75,52.77,17452.0,51.8699,51.8896,51.8503,51.8699,17452.0
2024-07-05 15:35:00,52.76,52.8,52.76,52.79,23713.0,51.8601,51.8994,51.8601,51.8896,23713.0
2024-07-05 15:40:00,52.78,52.79,52.75,52.79,26978.0,51.8798,51.8896,51.8503,51.8896,26978.0
2024-07-05 15:45:00,52.79,52.88,52.79,52.87,39808.0,51.8896,51.9781,51.8896,51.9682,39808.0
2024-07-05 15:50:00,52.88,52.95,52.88,52.91,81962.0,51.9781,52.0469,51.9781,52.0076,81962.0
2024-07-05 15:55:00,52.91,52.93,52.84,52.85,184840.0,52.0076,52.0272,51.9388,51.9486,184840.0
2024-07-08 09:30:00,52.81,52.85,52.39,52.66,95425.0,51.9093,51.9486,51.4964,51.7618,95425.0
2024-07-08 09:35:00,52.67,52.8,52.67,52.75,16639.0,51.7717,51.8994,51.7717,51.8503,16639.0
2024-07-08 09:40:00,52.75,52.78,52.73,52.76,16203.0,51.8503,51.8798,51.8306,51.8601,16203.0
2024-07-08 09:45:00,52.76,52.76,52.64,52.64,12627.0,51.8601,51.8601,51.7422,51.7422,12627.0
2024-07-08 09:50:00,52.64,52.77,52.63,52.75,15240.0,51.7422,51.8699,51.7323,51.8503,15240.0
2024-07-08 09:55:00,52.74,52.75,52.67,52.7,17945.0,51.8405,51.8503,51.7717,51.8011,17945.0
2024-07-08 10:00:00,52.69,52.72,52.6,52.64,33638.0,51.7913,51.8208,51.7028,51.7422,33638.0
2024-07-08 10:05:00,52.64,52.71,52.55,52.58,25616.0,51.7422,51.811,51.6537,51.6832,25616.0
2024-07-08 10:10:00,52.58,52.8,52.55,52.79,71625.0,51.6832,51.8994,51.6537,51.8896,71625.0
2024-07-08 10:15:00,52.8,52.83,52.7,52.71,40307.0,51.8994,51.9289,51.8011,51.811,40307.0
2024-07-08 10:20:00,52.71,52.78,52.7,52.71,42979.0,51.811,51.8798,51.8011,51.811,42979.0
2024-07-08 10:25:00,52.71,52.74,52.62,52.62,15414.0,51.811,51.8405,51.7225,51.7225,15414.0
2024-07-08 10:30:00,52.61,52.71,52.57,52.64,21720.0,51.7127,51.811,51.6734,51.7422,21720.0
2024-07-08 10:35:00,52.64,52.7,52.64,52.68,14818.0,51.7422,51.8011,51.7422,51.7815,14818.0
2024-07-08 10:40:00,52.68,52.69,52.64,52.64,12052.0,51.7815,51.7913,51.7422,51.7422,12052.0
2024-07-08 10:45:00,52.64,52.7,52.64,52.69,11489.0,51.7422,51.8011,51.7422,51.7913,11489.0
2024-07-08 10:50:00,52.7,52.75,52.68,52.69,25792.0,51.8011,51.8503,51.7815,51.7913,25792.0
2024-07-08 10:55:00,52.68,52.74,52.68,52.74,10532.0,51.7815,51.8405,51.7815,51.8405,10532.0
2024-07-08 11:00:00,52.73,52.74,52.67,52.7,18578.0,51.8306,51.8405,51.7717,51.8011,18578.0
2024-07-08 11:05:00,52.7,52.83,52.7,52.78,15105.0,51.8011,51.9289,51.8011,51.8798,15105.0
2024-07-08 11:10:00,52.79,52.83,52.78,52.8,18304.0,51.8896,51.9289,51.8798,51.8994,18304.0
2024-07-08 11:15:00,52.8,52.81,52.74,52.75,18846.0,51.8994,51.9093,51.8405,51.8503,18846.0
2024-07-08 11:20:00,52.75,52.82,52.75,52.82,12361.0,51.8503,51.9191,51.8503,51.9191,12361.0
2024-07-08 11:25:00,52.82,52.86,52.8,52.83,16516.0,51.9191,51.9584,51.8994,51.9289,16516.0
2024-07-08 11:30:00,52.83,52.91,52.81,52.9,21734.0,51.9289,52.0076,51.9093,51.9977,21734.0
2024-07-08 11:35:00,52.9,52.92,52.83,52.86,19598.0,51.9977,52.0174,51.9289,51.9584,19598.0
2024-07-08 11:40:00,52.85,52.87,52.83,52.87,9232.0,51.9486,51.9682,51.9289,51.9682,9232.0
2024-07-08 11:45:00,52.86,52.87,52.84,52.87,17390.0,51.9584,51.9682,51.9388,51.9682,17390.0
2024-07-08 11:50:00,52.87,52.87,52.83,52.84,14085.0,51.9682,51.9682,51.9289,51.9388,14085.0
2024-07-08 11:55:00,52.84,52.84,52.77,52.78,14601.0,51.9388,51.9388,51.8699,51.8798,14601.0
2024-07-08 12:00:00,52.78,52.78,52.67,52.67,15965.0,51.8798,51.8798,51.7717,51.7717,15965.0
2024-07-08 12:05:00,52.67,52.68,52.61,52.61,11348.0,51.7717,51.7815,51.7127,51.7127,11348.0
2024-07-08 12:10:00,52.61,52.66,52.61,52.65,7218.0,51.7127,51.7618,51.7127,51.752,7218.0
2024-07-08 12:15:00,52.65,52.7,52.65,52.67,9985.0,51.752,51.8011,51.752,51.7717,9985.0
2024-07-08 12:20:00,52.67,52.67,52.56,52.56,10053.0,51.7717,51.7717,51.6635,51.6635,10053.0
2024-07-08 12:25:00,52.57,52.63,52.55,52.63,10320.0,51.6734,51.7323,51.6537,51.7323,10320.0
2024-07-08 12:30:00,52.63,52.63,52.6,52.6,7966.0,51.7323,51.7323,51.7028,51.7028,7966.0
2024-07-08 12:35:00,52.61,52.61,52.56,52.6,10009.0,51.7127,51.7127,51.6635,51.7028,10009.0
2024-07-08 12:40:00,52.61,52.64,52.59,52.62,8078.0,51.7127,51.7422,51.693,51.7225,8078.0
2024-07-08 12:45:00,52.62,52.66,52.59,52.66,18943.0,51.7225,51.7618,51.693,51.7618,18943.0
2024-07-08 12:50:00,52.66,52.76,52.65,52.71,21888.0,51.7618,51.8601,51.752,51.811,21888.0
2024-07-08 12:55:00,52.71,52.76,52.71,52.73,10781.0,51.811,51.8601,51.811,51.8306,10781.0
2024-07-08 13:00:00,52.73,52.74,52.69,52.7,13463.0,51.8306,51.8405,51.7913,51.8011,13463.0
2024-07-08 13:05:00,52.7,52.74,52.69,52.72,7927.0,51.8011,51.8405,51.7913,51.8208,7927.0
2024-07-08 13:10:00,52.72,52.78,52.71,52.78,13048.0,51.8208,51.8798,51.811,51.8798,13048.0
2024-07-08 13:15:00,52.78,52.78,52.72,52.73,14092.0,51.8798,51.8798,51.8208,51.8306,14092.0
2024-07-08 13:20:00,52.73,52.74,52.69,52.73,6475.0,51.8306,51.8405,51.7913,51.8306,6475.0
2024-07-08 13:25:00,52.73,52.74,52.72,52.73,5763.0,51.8306,51.8405,51.8208,51.8306,5763.0
2024-07-08 13:30:00,52.73,52.75,52.71,52.72,13672.0,51.8306,51.8503,51.811,51.8208,13672.0
2024-07-08 13:35:00,52.72,52.74,52.71,52.72,14618.0,51.8208,51.8405,51.811,51.8208,14618.0
2024-07-08 13:40:00,52.71,52.84,52.71,52.83,17726.0,51.811,51.9388,51.811,51.9289,17726.0
2024-07-08 13:45:00,52.82,52.85,52.81,52.85,12674.0,51.9191,51.9486,51.9093,51.9486,12674.0
2024-07-08 13:50:00,52.85,52.85,52.73,52.73,15758.0,51.9486,51.9486,51.8306,51.8306,15758.0
2024-07-08 13:55:00,52.73,52.77,52.7,52.75,16042.0,51.8306,51.8699,51.8011,51.8503,16042.0
2024-07-08 14:00:00,52.74,52.8,52.73,52.79,14905.0,51.8405,51.8994,51.8306,51.8896,14905.0
2024-07-08 14:05:00,52.79,52.79,52.75,52.79,14693.0,51.8896,51.8896,51.8503,51.8896,14693.0
2024-07-08 14:10:00,52.79,52.79,52.7,52.71,12536.0,51.8896,51.8896,51.8011,51.811,12536.0
2024-07-08 14:15:00,52.7,52.72,52.69,52.7,19512.0,51.8011,51.8208,51.7913,51.8011,19512.0
2024-07-08 14:20:00,52.71,52.75,52.69,52.74,19278.0,51.811,51.8503,51.7913,51.8405,19278.0
2024-07-08 14:25:00,52.73,52.82,52.73,52.82,14676.0,51.8306,51.9191,51.8306,51.9191,14676.0
2024-07-08 14:30:00,52.82,52.84,52.8,52.82,19542.0,51.9191,51.9388,51.8994,51.9191,19542.0
2024-07-08 14:35:00,52.81,52.82,52.77,52.79,14264.0,51.9093,51.9191,51.8699,51.8896,14264.0
2024-07-08 14:40:00,52.8,52.8,52.74,52.77,18579.0,51.8994,51.8994,51.8405,51.8699,18579.0
2024-07-08 14:45:00,52.77,52.82,52.72,52.82,18042.0,51.8699,51.9191,51.8208,51.9191,18042.0
2024-07-08 14:50:00,52.82,52.88,52.81,52.84,22971.0,51.9191,51.9781,51.9093,51.9388,22971.0
2024-07-08 14:55:00,52.84,52.85,52.83,52.83,14899.0,51.9388,51.9486,51.9289,51.9289,14899.0
2024-07-08 15:00:00,52.84,52.84,52.78,52.8,28194.0,51.9388,51.9388,51.8798,51.8994,28194.0
2024-07-08 15:05:00,52.8,52.85,52.79,52.84,19440.0,51.8994,51.9486,51.8896,51.9388,19440.0
2024-07-08 15:10:00,52.85,52.9,52.84,52.86,32276.0,51.9486,51.9977,51.9388,51.9584,32276.0
2024-07-08 15:15:00,52.87,52.87,52.82,52.83,19101.0,51.9682,51.9682,51.9191,51.9289,19101.0
2024-07-08 15:20:00,52.82,52.82,52.78,52.79,20690.0,51.9191,51.9191,51.8798,51.8896,20690.0
2024-07-08 15:25:00,52.79,52.81,52.76,52.78,34509.0,51.8896,51.9093,51.8601,51.8798,34509.0
2024-07-08 15:30:00,52.79,52.79,52.72,52.73,32578.0,51.8896,51.8896,51.8208,51.8306,32578.0
2024-07-08 15:35:00,52.73,52.77,52.72,52.72,40412.0,51.8306,51.8699,51.8208,51.8208,40412.0
2024-07-08 15:40:00,52.72,52.74,52.69,52.73,50219.0,51.8208,51.8405,51.7913,51.8306,50219.0
2024-07-08 15:45:00,52.73,52.73,52.61,52.64,82398.0,51.8306,51.8306,51.7127,51.7422,82398.0
2024-07-08 15:50:00,52.65,52.76,52.64,52.76,202127.0,51.752,51.8601,51.7422,51.8601,202127.0
2024-07-08 15:55:00,52.76,52.83,52.76,52.77,249484.0,51.8601,51.9289,51.8601,51.8699,249484.0
2024-07-09 09:30:00,52.72,52.8,52.58,52.65,53218.0,51.8208,51.8994,51.6832,51.752,53218.0
2024-07-09 09:35:00,52.66,52.72,52.31,52.43,75535.0,51.7618,51.8208,51.4178,51.5357,75535.0
2024-07-09 09:40:00,52.44,52.58,52.42,52.49,30220.0,51.5456,51.6832,51.5259,51.5947,30220.0
2024-07-09 09:45:00,52.48,52.49,52.39,52.48,50762.0,51.5849,51.5947,51.4964,51.5849,50762.0
2024-07-09 09:50:00,52.5,52.56,52.45,52.48,13055.0,51.6046,51.6635,51.5554,51.5849,13055.0
2024-07-09 09:55:00,52.47,52.68,52.47,52.54,27196.0,51.5751,51.7815,51.5751,51.6439,27196.0
2024-07-09 10:00:00,52.55,52.55,52.29,52.3,27826.0,51.6537,51.6537,51.3981,51.408,27826.0
2024-07-09 10:05:00,52.3,52.34,52.24,52.24,24930.0,51.408,51.4473,51.349,51.349,24930.0
2024-07-09 10:10:00,52.23,52.24,52.15,52.17,48950.0,51.3392,51.349,51.2605,51.2802,48950.0
2024-07-09 10:15:00,52.18,52.28,52.15,52.26,33013.0,51.29,51.3883,51.2605,51.3686,33013.0
2024-07-09 10:20:00,52.26,52.34,52.25,52.3,27330.0,51.3686,51.4473,51.3588,51.408,27330.0
2024-07-09 10:25:00,52.3,52.35,52.23,52.26,37175.0,51.408,51.4571,51.3392,51.3686,37175.0
2024-07-09 10:30:00,52.27,52.43,52.26,52.4,32299.0,51.3785,51.5357,51.3686,51.5063,32299.0
2024-07-09 10:35:00,52.42,52.62,52.42,52.57,30398.0,51.5259,51.7225,51.5259,51.6734,30398.0
2024-07-09 10:40:00,52.58,52.6,52.54,52.58,23934.0,51.6832,51.7028,51.6439,51.6832,23934.0
2024-07-09 10:45:00,52.58,52.6,52.57,52.58,13932.0,51.6832,51.7028,51.6734,51.6832,13932.0
2024-07-09 10:50:00,52.58,52.73,52.55,52.73,25044.0,51.6832,51.8306,51.6537,51.8306,25044.0
2024-07-09 10:55:00,52.72,52.79,52.7,52.77,27775.0,51.8208,51.8896,51.8011,51.8699,27775.0
2024-07-09 11:00:00,52.78,52.86,52.76,52.86,35450.0,51.8798,51.9584,51.8601,51.9584,35450.0
2024-07-09 11:05:00,52.87,52.87,52.74,52.75,13026.0,51.9682,51.9682,51.8405,51.8503,13026.0
2024-07-09 11:10:00,52.75,52.76,52.69,52.7,11876.0,51.8503,51.8601,51.7913,51.8011,11876.0
2024-07-09 11:15:00,52.72,52.73,52.66,52.7,13561.0,51.8208,51.8306,51.7618,51.8011,13561.0
2024-07-09 11:20:00,52.7,52.71,52.64,52.66,10107.0,51.8011,51.811,51.7422,51.7618,10107.0
2024-07-09 11:25:00,52.66,52.67,52.64,52.66,8213.0,51.7618,51.7717,51.7422,51.7618,8213.0
2024-07-09 11:30:00,52.67,52.75,52.66,52.75,12987.0,51.7717,51.8503,51.7618,51.8503,12987.0
2024-07-09 11:35:00,52.74,52.75,52.7,52.73,8405.0,51.8405,51.8503,51.8011,51.8306,8405.0
2024-07-09 11:40:00,52.73,52.75,52.71,52.75,13570.0,51.8306,51.8503,51.811,51.8503,13570.0
2024-07-09 11:45:00,52.74,52.77,52.7,52.7,13916.0,51.8405,51.8699,51.8011,51.8011,13916.0
2024-07-09 11:50:00,52.71,52.79,52.7,52.77,11513.0,51.811,51.8896,51.8011,51.8699,11513.0
2024-07-09 11:55:00,52.78,52.78,52.75,52.75,13707.0,51.8798,51.8798,51.8503,51.8503,13707.0
2024-07-09 12:00:00,52.76,52.85,52.73,52.84,12926.0,51.8601,51.9486,51.8306,51.9388,12926.0
2024-07-09 12:05:00,52.84,52.86,52.83,52.84,18963.0,51.9388,51.9584,51.9289,51.9388,18963.0
2024-07-09 12:10:00,52.84,52.84,52.77,52.77,16350.0,51.9388,51.9388,51.8699,51.8699,16350.0
2024-07-09 12:15:00,52.77,52.81,52.76,52.8,7649.0,51.8699,51.9093,51.8601,51.8994,7649.0
2024-07-09 12:20:00,52.8,52.83,52.8,52.8,12392.0,51.8994,51.9289,51.8994,51.8994,12392.0
2024-07-09 12:25:00,52.8,52.82,52.78,52.81,11361.0,51.8994,51.9191,51.8798,51.9093,11361.0
2024-07-09 12:30:00,52.82,52.86,52.82,52.85,11487.0,51.9191,51.9584,51.9191,51.9486,11487.0
2024-07-09 12:35:00,52.85,52.95,52.84,52.95,15448.0,51.9486,52.0469,51.9388,52.0469,15448.0
2024-07-09 12:40:00,52.95,52.96,52.92,52.95,19923.0,52.0469,52.0567,52.0174,52.0469,19923.0
2024-07-09 12:45:00,52.95,52.97,52.93,52.94,25959.0,52.0469,52.0665,52.0272,52.0371,25959.0
2024-07-09 12:50:00,52.93,52.93,52.87,52.89,13598.0,52.0272,52.0272,51.9682,51.9879,13598.0
2024-07-09 12:55:00,52.91,52.97,52.9,52.97,13096.0,52.0076,52.0665,51.9977,52.0665,13096.0
2024-07-09 13:00:00,52.97,53.05,52.94,53.02,15452.0,52.0665,52.1452,52.0371,52.1157,15452.0
2024-07-09 13:05:00,53.02,53.03,52.97,52.98,9237.0,52.1157,52.1255,52.0665,52.0764,9237.0
2024-07-09 13:10:00,52.98,53.05,52.98,53.02,9152.0,52.0764,52.1452,52.0764,52.1157,9152.0
2024-07-09 13:15:00,53.02,53.03,52.97,52.98,8784.0,52.1157,52.1255,52.0665,52.0764,8784.0
2024-07-09 13:20:00,52.98,52.98,52.92,52.94,10543.0,52.0764,52.0764,52.0174,52.0371,10543.0
2024-07-09 13:25:00,52.94,52.94,52.9,52.94,8287.0,52.0371,52.0371,51.9977,52.0371,8287.0
2024-07-09 13:30:00,52.94,53.01,52.94,53.01,10175.0,52.0371,52.1059,52.0371,52.1059,10175.0
2024-07-09 13:35:00,53.0,53.01,52.94,52.94,19905.0,52.096,52.1059,52.0371,52.0371,19905.0
2024-07-09 13:40:00,52.94,53.05,52.93,53.04,13370.0,52.0371,52.1452,52.0272,52.1353,13370.0
2024-07-09 13:45:00,53.03,53.06,53.02,53.03,12401.0,52.1255,52.155,52.1157,52.1255,12401.0
2024-07-09 13:50:00,53.03,53.04,53.0,53.0,8104.0,52.1255,52.1353,52.096,52.096,8104.0
2024-07-09 13:55:00,53.01,53.01,52.93,52.94,6739.0,52.1059,52.1059,52.0272,52.0371,6739.0
2024-07-09 14:00:00,52.93,52.94,52.86,52.87,5727.0,52.0272,52.0371,51.9584,51.9682,5727.0
2024-07-09 14:05:00,52.87,52.88,52.86,52.86,8590.0,51.9682,51.9781,51.9584,51.9584,8590.0
2024-07-09 14:10:00,52.86,52.87,52.85,52.87,5098.0,51.9584,51.9682,51.9486,51.9682,5098.0
2024-07-09 14:15:00,52.87,52.93,52.86,52.89,17154.0,51.9682,52.0272,51.9584,51.9879,17154.0
2024-07-09 14:20:00,52.89,52.91,52.84,52.84,13885.0,51.9879,52.0076,51.9388,51.9388,13885.0
2024-07-09 14:25:00,52.84,52.85,52.81,52.84,22536.0,51.9388,51.9486,51.9093,51.9388,22536.0
2024-07-09 14:30:00,52.84,52.84,52.79,52.83,24504.0,51.9388,51.9388,51.8896,51.9289,24504.0
2024-07-09 14:35:00,52.85,52.96,52.83,52.94,19150.0,51.9486,52.0567,51.9289,52.0371,19150.0
2024-07-09 14:40:00,52.94,52.94,52.89,52.89,17726.0,52.0371,52.0371,51.9879,51.9879,17726.0
2024-07-09 14:45:00,52.89,52.89,52.8,52.82,23952.0,51.9879,51.9879,51.8994,51.9191,23952.0
2024-07-09 14:50:00,52.81,52.82,52.78,52.79,19231.0,51.9093,51.9191,51.8798,51.8896,19231.0
2024-07-09 14:55:00,52.79,52.79,52.68,52.71,31655.0,51.8896,51.8896,51.7815,51.811,31655.0
2024-07-09 15:00:00,52.71,52.72,52.64,52.7,19484.0,51.811,51.8208,51.7422,51.8011,19484.0
2024-07-09 15:05:00,52.7,52.74,52.69,52.73,19587.0,51.8011,51.8405,51.7913,51.8306,19587.0
2024-07-09 15:10:00,52.73,52.78,52.72,52.76,13908.0,51.8306,51.8798,51.8208,51.8601,13908.0
2024-07-09 15:15:00,52.75,52.77,52.72,52.76,28044.0,51.8503,51.8699,51.8208,51.8601,28044.0
2024-07-09 15:20:00,52.76,52.79,52.76,52.79,14936.0,51.8601,51.8896,51.8601,51.8896,14936.0
2024-07-09 15:25:00,52.79,52.82,52.74,52.77,25171.0,51.8896,51.9191,51.8405,51.8699,25171.0
2024-07-09 15:30:00,52.77,52.78,52.75,52.78,21091.0,51.8699,51.8798,51.8503,51.8798,21091.0
2024-07-09 15:35:00,52.78,52.81,52.77,52.8,30670.0,51.8798,51.9093,51.8699,51.8994,30670.0
2024-07-09 15:40:00,52.8,52.86,52.76,52.77,38660.0,51.8994,51.9584,51.8601,51.8699,38660.0
2024-07-09 15:45:00,52.77,52.81,52.75,52.8,34632.0,51.8699,51.9093,51.8503,51.8994,34632.0
2024-07-09 15:50:00,52.81,52.84,52.65,52.72,136104.0,51.9093,51.9388,51.752,51.8208,136104.0
2024-07-09 15:55:00,52.72,52.72,52.61,52.64,195805.0,51.8208,51.8208,51.7127,51.7422,195805.0
2024-07-10 09:30:00,52.59,52.75,52.4,52.5,74548.0,51.693,51.8503,51.5063,51.6046,74548.0
2024-07-10 09:35:00,52.51,52.54,52.36,52.48,30856.0,51.6144,51.6439,51.4669,51.5849,30856.0
2024-07-10 09:40:00,52.43,52.47,52.19,52.3,25289.0,51.5357,51.5751,51.2998,51.408,25289.0
2024-07-10 09:45:00,52.3,52.57,52.3,52.54,23189.0,51.408,51.6734,51.408,51.6439,23189.0
2024-07-10 09:50:00,52.57,52.67,52.51,52.63,20994.0,51.6734,51.7717,51.6144,51.7323,20994.0
2024-07-10 09:55:00,52.65,52.77,52.64,52.77,18955.0,51.752,51.8699,51.7422,51.8699,18955.0
2024-07-10 10:00:00,52.77,52.83,52.71,52.82,12204.0,51.8699,51.9289,51.811,51.9191,12204.0
2024-07-10 10:05:00,52.83,52.83,52.68,52.72,16218.0,51.9289,51.9289,51.7815,51.8208,16218.0
2024-07-10 10:10:00,52.72,52.72,52.64,52.71,23315.0,51.8208,51.8208,51.7422,51.811,23315.0
2024-07-10 10:15:00,52.7,52.72,52.66,52.66,10922.0,51.8011,51.8208,51.7618,51.7618,10922.0
2024-07-10 10:20:00,52.66,52.66,52.55,52.55,15890.0,51.7618,51.7618,51.6537,51.6537,15890.0
2024-07-10 10:25:00,52.56,52.57,52.45,52.53,27234.0,51.6635,51.6734,51.5554,51.634,27234.0
2024-07-10 10:30:00,52.52,52.56,52.5,52.55,11762.0,51.6242,51.6635,51.6046,51.6537,11762.0
2024-07-10 10:35:00,52.56,52.59,52.52,52.56,12264.0,51.6635,51.693,51.6242,51.6635,12264.0
2024-07-10 10:40:00,52.55,52.61,52.52,52.59,8097.0,51.6537,51.7127,51.6242,51.693,8097.0
2024-07-10 10:45:00,52.6,52.61,52.56,52.58,8605.0,51.7028,51.7127,51.6635,51.6832,8605.0
2024-07-10 10:50:00,52.6,52.63,52.57,52.6,13460.0,51.7028,51.7323,51.6734,51.7028,13460.0
2024-07-10 10:55:00,52.6,52.61,52.54,52.58,13765.0,51.7028,51.7127,51.6439,51.6832,13765.0
2024-07-10 11:00:00,52.57,52.63,52.55,52.55,22663.0,51.6734,51.7323,51.6537,51.6537,22663.0
2024-07-10 11:05:00,52.54,52.55,52.5,52.51,9788.0,51.6439,51.6537,51.6046,51.6144,9788.0
2024-07-10 11:10:00,52.51,52.53,52.48,52.48,10239.0,51.6144,51.634,51.5849,51.5849,10239.0
2024-07-10 11:15:00,52.49,52.5,52.4,52.49,60102.0,51.5947,51.6046,51.5063,51.5947,60102.0
2024-07-10 11:20:00,52.51,52.52,52.45,52.5,47705.0,51.6144,51.6242,51.5554,51.6046,47705.0
2024-07-10 11:25:00,52.51,52.54,52.48,52.52,19358.0,51.6144,51.6439,51.5849,51.6242,19358.0
2024-07-10 11:30:00,52.52,52.56,52.4,52.51,29655.0,51.6242,51.6635,51.5063,51.6144,29655.0
2024-07-10 11:35:00,52.5,52.53,52.49,52.5,13026.0,51.6046,51.634,51.5947,51.6046,13026.0
2024-07-10 11:40:00,52.5,52.53,52.43,52.44,9819.0,51.6046,51.634,51.5357,51.5456,9819.0
2024-07-10 11:45:00,52.44,52.47,52.43,52.45,7969.0,51.5456,51.5751,51.5357,51.5554,7969.0
2024-07-10 11:50:00,52.45,52.47,52.41,52.41,7573.0,51.5554,51.5751,51.5161,51.5161,7573.0
2024-07-10 11:55:00,52.42,52.45,52.39,52.45,12360.0,51.5259,51.5554,51.4964,51.5554,12360.0
2024-07-10 12:00:00,52.44,52.45,52.41,52.42,6215.0,51.5456,51.5554,51.5161,51.5259,6215.0
2024-07-10 12:05:00,52.41,52.42,52.39,52.41,7981.0,51.5161,51.5259,51.4964,51.5161,7981.0
2024-07-10 12:10:00,52.42,52.44,52.4,52.43,6913.0,51.5259,51.5456,51.5063,51.5357,6913.0
2024-07-10 12:15:00,52.43,52.47,52.41,52.45,8159.0,51.5357,51.5751,51.5161,51.5554,8159.0
2024-07-10 12:20:00,52.45,52.45,52.4,52.42,11121.0,51.5554,51.5554,51.5063,51.5259,11121.0
2024-07-10 12:25:00,52.41,52.43,52.38,52.39,9954.0,51.5161,51.5357,51.4866,51.4964,9954.0
2024-07-10 12:30:00,52.39,52.39,52.33,52.35,15540.0,51.4964,51.4964,51.4375,51.4571,15540.0
2024-07-10 12:35:00,52.35,52.35,52.28,52.3,9397.0,51.4571,51.4571,51.3883,51.408,9397.0
2024-07-10 12:40:00,52.29,52.33,52.28,52.32,17245.0,51.3981,51.4375,51.3883,51.4276,17245.0
2024-07-10 12:45:00,52.33,52.35,52.3,52.32,20350.0,51.4375,51.4571,51.408,51.4276,20350.0
2024-07-10 12:50:00,52.33,52.33,52.28,52.33,8668.0,51.4375,51.4375,51.3883,51.4375,8668.0
2024-07-10 12:55:00,52.35,52.39,52.33,52.37,7242.0,51.4571,51.4964,51.4375,51.4768,7242.0
2024-07-10 13:00:00,52.39,52.63,52.38,52.59,44136.0,51.4964,51.7323,51.4866,51.693,44136.0
2024-07-10 13:05:00,52.6,52.6,52.56,52.57,28720.0,51.7028,51.7028,51.6635,51.6734,28720.0
2024-07-10 13:10:00,52.58,52.7,52.57,52.66,23137.0,51.6832,51.8011,51.6734,51.7618,23137.0
2024-07-10 13:15:00,52.7,52.85,52.69,52.8,15286.0,51.8011,51.9486,51.7913,51.8994,15286.0
2024-07-10 13:20:00,52.8,52.81,52.66,52.69,5125.0,51.8994,51.9093,51.7618,51.7913,5125.0
2024-07-10 13:25:00,52.69,52.7,52.67,52.67,6553.0,51.7913,51.8011,51.7717,51.7717,6553.0
2024-07-10 13:30:00,52.67,52.74,52.67,52.71,6916.0,51.7717,51.8405,51.7717,51.811,6916.0
2024-07-10 13:35:00,52.72,52.81,52.71,52.77,11978.0,51.8208,51.9093,51.811,51.8699,11978.0
2024-07-10 13:40:00,52.78,52.79,52.75,52.78,9741.0,51.8798,51.8896,51.8503,51.8798,9741.0
2024-07-10 13:45:00,52.78,52.82,52.75,52.8,8774.0,51.8798,51.9191,51.8503,51.8994,8774.0
2024-07-10 13:50:00,52.8,52.89,52.78,52.87,8707.0,51.8994,51.9879,51.8798,51.9682,8707.0
2024-07-10 13:55:00,52.86,52.87,52.82,52.82,12106.0,51.9584,51.9682,51.9191,51.9191,12106.0
2024-07-10 14:00:00,52.82,52.82,52.76,52.8,10908.0,51.9191,51.9191,51.8601,51.8994,10908.0
2024-07-10 14:05:00,52.79,52.81,52.78,52.8,11009.0,51.8896,51.9093,51.8798,51.8994,11009.0
2024-07-10 14:10:00,52.8,52.9,52.78,52.9,15247.0,51.8994,51.9977,51.8798,51.9977,15247.0
2024-07-10 14:15:00,52.89,52.92,52.87,52.9,15266.0,51.9879,52.0174,51.9682,51.9977,15266.0
2024-07-10 14:20:00,52.9,52.94,52.88,52.89,11116.0,51.9977,52.0371,51.9781,51.9879,11116.0
2024-07-10 14:25:00,52.9,52.98,52.89,52.93,14501.0,51.9977,52.0764,51.9879,52.0272,14501.0
2024-07-10 14:30:00,52.93,52.94,52.87,52.94,16455.0,52.0272,52.0371,51.9682,52.0371,16455.0
2024-07-10 14:35:00,52.94,53.0,52.94,53.0,13578.0,52.0371,52.096,52.0371,52.096,13578.0
2024-07-10 14:40:00,53.0,53.0,52.96,53.0,22502.0,52.096,52.096,52.0567,52.096,22502.0
2024-07-10 14:45:00,52.99,53.03,52.96,52.98,22507.0,52.0862,52.1255,52.0567,52.0764,22507.0
2024-07-10 14:50:00,52.98,53.02,52.96,52.96,9674.0,52.0764,52.1157,52.0567,52.0567,9674.0
2024-07-10 14:55:00,52.97,52.98,52.93,52.97,12071.0,52.0665,52.0764,52.0272,52.0665,12071.0
2024-07-10 15:00:00,52.97,52.97,52.92,52.94,16799.0,52.0665,52.0665,52.0174,52.0371,16799.0
2024-07-10 15:05:00,52.94,52.95,52.9,52.93,12228.0,52.0371,52.0469,51.9977,52.0272,12228.0
2024-07-10 15:10:00,52.92,52.93,52.91,52.91,13412.0,52.0174,52.0272,52.0076,52.0076,13412.0
2024-07-10 15:15:00,52.91,52.97,52.9,52.96,13940.0,52.0076,52.0665,51.9977,52.0567,13940.0
2024-07-10 15:20:00,52.96,52.98,52.95,52.98,20656.0,52.0567,52.0764,52.0469,52.0764,20656.0
2024-07-10 15:25:00,52.98,52.99,52.92,52.93,18486.0,52.0764,52.0862,52.0174,52.0272,18486.0
2024-07-10 15:30:00,52.93,53.04,52.92,53.02,28405.0,52.0272,52.1353,52.0174,52.1157,28405.0
2024-07-10 15:35:00,53.01,53.04,52.98,53.04,25664.0,52.1059,52.1353,52.0764,52.1353,25664.0
2024-07-10 15:40:00,53.04,53.07,52.91,52.91,46657.0,52.1353,52.1648,52.0076,52.0076,46657.0
2024-07-10 15:45:00,52.92,52.97,52.91,52.96,31618.0,52.0174,52.0665,52.0076,52.0567,31618.0
2024-07-10 15:50:00,52.95,52.97,52.9,52.94,74125.0,52.0469,52.0665,51.9977,52.0371,74125.0
2024-07-10 15:55:00,52.93,53.04,52.92,52.99,190138.0,52.0272,52.1353,52.0174,52.0862,190138.0
2024-07-11 09:30:00,53.28,53.58,53.28,53.57,58164.0,52.3713,52.6661,52.3713,52.6563,58164.0
2024-07-11 09:35:00,53.57,53.63,53.52,53.58,13920.0,52.6563,52.7153,52.6072,52.6661,13920.0
2024-07-11 09:40:00,53.58,53.72,53.56,53.63,30231.0,52.6661,52.8037,52.6465,52.7153,30231.0
2024-07-11 09:45:00,53.63,53.91,53.55,53.83,28963.0,52.7153,52.9905,52.6366,52.9119,28963.0
2024-07-11 09:50:00,53.83,53.94,53.82,53.87,13884.0,52.9119,53.02,52.902,52.9512,13884.0
2024-07-11 09:55:00,53.85,53.9,53.76,53.9,17726.0,52.9315,52.9807,52.8431,52.9807,17726.0
2024-07-11 10:00:00,53.91,54.06,53.9,54.02,50250.0,52.9905,53.1379,52.9807,53.0986,50250.0
2024-07-11 10:05:00,54.02,54.02,53.88,53.96,38125.0,53.0986,53.0986,52.961,53.0397,38125.0
2024-07-11 10:10:00,53.96,54.02,53.92,54.01,30014.0,53.0397,53.0986,53.0003,53.0888,30014.0
2024-07-11 10:15:00,54.0,54.07,53.91,53.95,40076.0,53.079,53.1478,52.9905,53.0298,40076.0
2024-07-11 10:20:00,53.95,54.0,53.88,53.88,26596.0,53.0298,53.079,52.961,52.961,26596.0
2024-07-11 10:25:00,53.87,53.97,53.83,53.96,16330.0,52.9512,53.0495,52.9119,53.0397,16330.0
2024-07-11 10:30:00,53.96,54.02,53.92,53.95,18686.0,53.0397,53.0986,53.0003,53.0298,18686.0
2024-07-11 10:35:00,53.95,54.06,53.94,54.04,18307.0,53.0298,53.1379,53.02,53.1183,18307.0
2024-07-11 10:40:00,54.05,54.05,53.95,53.96,11547.0,53.1281,53.1281,53.0298,53.0397,11547.0
2024-07-11 10:45:00,53.97,54.06,53.97,54.05,12346.0,53.0495,53.1379,53.0495,53.1281,12346.0
2024-07-11 10:50:00,54.04,54.06,53.98,53.98,12659.0,53.1183,53.1379,53.0593,53.0593,12659.0
2024-07-11 10:55:00,53.98,54.13,53.95,54.1,20782.0,53.0593,53.2068,53.0298,53.1773,20782.0
2024-07-11 11:00:00,54.1,54.1,53.91,53.95,16970.0,53.1773,53.1773,52.9905,53.0298,16970.0
2024-07-11 11:05:00,53.95,53.99,53.92,53.93,21267.0,53.0298,53.0691,53.0003,53.0102,21267.0
2024-07-11 11:10:00,53.94,53.97,53.89,53.96,13789.0,53.02,53.0495,52.9708,53.0397,13789.0
2024-07-11 11:15:00,53.96,53.98,53.88,53.97,11349.0,53.0397,53.0593,52.961,53.0495,11349.0
2024-07-11 11:20:00,53.98,54.02,53.95,54.01,14716.0,53.0593,53.0986,53.0298,53.0888,14716.0
2024-07-11 11:25:00,54.04,54.04,53.94,54.02,32761.0,53.1183,53.1183,53.02,53.0986,32761.0
2024-07-11 11:30:00,54.02,54.05,53.98,54.03,14958.0,53.0986,53.1281,53.0593,53.1085,14958.0
2024-07-11 11:35:00,54.04,54.15,54.04,54.15,10623.0,53.1183,53.2264,53.1183,53.2264,10623.0
2024-07-11 11:40:00,54.15,54.17,54.11,54.12,13004.0,53.2264,53.2461,53.1871,53.1969,13004.0
2024-07-11 11:45:00,54.13,54.18,54.12,54.15,11069.0,53.2068,53.2559,53.1969,53.2264,11069.0
2024-07-11 11:50:00,54.16,54.16,54.09,54.12,11720.0,53.2362,53.2362,53.1674,53.1969,11720.0
2024-07-11 11:55:00,54.12,54.14,54.07,54.12,10434.0,53.1969,53.2166,53.1478,53.1969,10434.0
2024-07-11 12:00:00,54.12,54.12,54.06,54.07,8540.0,53.1969,53.1969,53.1379,53.1478,8540.0
2024-07-11 12:05:00,54.06,54.06,53.95,53.99,7138.0,53.1379,53.1379,53.0298,53.0691,7138.0
2024-07-11 12:10:00,54.0,54.02,53.94,53.97,10365.0,53.079,53.0986,53.02,53.0495,10365.0
2024-07-11 12:15:00,53.98,53.99,53.92,53.93,5339.0,53.0593,53.0691,53.0003,53.0102,5339.0
2024-07-11 12:20:00,53.92,53.97,53.85,53.86,52466.0,53.0003,53.0495,52.9315,52.9414,52466.0
2024-07-11 12:25:00,53.86,53.89,53.77,53.84,17172.0,52.9414,52.9708,52.8529,52.9217,17172.0
2024-07-11 12:30:00,53.86,53.91,53.84,53.85,12910.0,52.9414,52.9905,52.9217,52.9315,12910.0
2024-07-11 12:35:00,53.86,53.95,53.77,53.93,159624.0,52.9414,53.0298,52.8529,53.0102,159624.0
2024-07-11 12:40:00,53.92,53.92,53.84,53.86,11331.0,53.0003,53.0003,52.9217,52.9414,11331.0
2024-07-11 12:45:00,53.86,53.86,53.7,53.71,16146.0,52.9414,52.9414,52.7841,52.7939,16146.0
2024-07-11 12:50:00,53.7,53.76,53.7,53.72,9171.0,52.7841,52.8431,52.7841,52.8037,9171.0
2024-07-11 12:55:00,53.72,53.77,53.71,53.72,8067.0,52.8037,52.8529,52.7939,52.8037,8067.0
2024-07-11 13:00:00,53.72,53.72,53.65,53.66,6709.0,52.8037,52.8037,52.7349,52.7448,6709.0
2024-07-11 13:05:00,53.66,53.69,53.63,53.67,12501.0,52.7448,52.7743,52.7153,52.7546,12501.0
2024-07-11 13:10:00,53.67,53.74,53.66,53.73,10797.0,52.7546,52.8234,52.7448,52.8136,10797.0
2024-07-11 13:15:00,53.73,53.79,53.73,53.79,8103.0,52.8136,52.8726,52.8136,52.8726,8103.0
2024-07-11 13:20:00,53.78,53.78,53.69,53.71,11986.0,52.8627,52.8627,52.7743,52.7939,11986.0
2024-07-11 13:25:00,53.71,53.73,53.7,53.72,8210.0,52.7939,52.8136,52.7841,52.8037,8210.0
2024-07-11 13:30:00,53.7,53.8,53.7,53.79,11232.0,52.7841,52.8824,52.7841,52.8726,11232.0
2024-07-11 13:35:00,53.78,53.8,53.71,53.71,9842.0,52.8627,52.8824,52.7939,52.7939,9842.0
2024-07-11 13:40:00,53.72,53.74,53.71,53.73,6694.0,52.8037,52.8234,52.7939,52.8136,6694.0
2024-07-11 13:45:00,53.73,53.74,53.7,53.71,14016.0,52.8136,52.8234,52.7841,52.7939,14016.0
2024-07-11 13:50:00,53.71,53.76,53.7,53.73,8966.0,52.7939,52.8431,52.7841,52.8136,8966.0
2024-07-11 13:55:00,53.73,53.81,53.73,53.77,17303.0,52.8136,52.8922,52.8136,52.8529,17303.0
2024-07-11 14:00:00,53.77,53.77,53.72,53.74,15706.0,52.8529,52.8529,52.8037,52.8234,15706.0
2024-07-11 14:05:00,53.75,53.8,53.74,53.78,11200.0,52.8332,52.8824,52.8234,52.8627,11200.0
2024-07-11 14:10:00,53.78,53.85,53.77,53.81,25852.0,52.8627,52.9315,52.8529,52.8922,25852.0
2024-07-11 14:15:00,53.81,53.84,53.64,53.67,107581.0,52.8922,52.9217,52.7251,52.7546,107581.0
2024-07-11 14:20:00,53.68,53.73,53.67,53.71,8824.0,52.7644,52.8136,52.7546,52.7939,8824.0
2024-07-11 14:25:00,53.71,53.74,53.67,53.74,9595.0,52.7939,52.8234,52.7546,52.8234,9595.0
2024-07-11 14:30:00,53.74,53.86,53.73,53.85,10401.0,52.8234,52.9414,52.8136,52.9315,10401.0
2024-07-11 14:35:00,53.84,53.84,53.75,53.78,15731.0,52.9217,52.9217,52.8332,52.8627,15731.0
2024-07-11 14:40:00,53.8,53.81,53.77,53.8,7014.0,52.8824,52.8922,52.8529,52.8824,7014.0
2024-07-11 14:45:00,53.81,53.87,53.81,53.87,12493.0,52.8922,52.9512,52.8922,52.9512,12493.0
2024-07-11 14:50:00,53.87,53.91,53.86,53.87,14329.0,52.9512,52.9905,52.9414,52.9512,14329.0
2024-07-11 14:55:00,53.88,53.9,53.84,53.85,16517.0,52.961,52.9807,52.9217,52.9315,16517.0
2024-07-11 15:00:00,53.86,53.87,53.84,53.87,13565.0,52.9414,52.9512,52.9217,52.9512,13565.0
2024-07-11 15:05:00,53.87,53.87,53.82,53.83,12372.0,52.9512,52.9512,52.902,52.9119,12372.0
2024-07-11 15:10:00,53.83,53.85,53.81,53.85,19159.0,52.9119,52.9315,52.8922,52.9315,19159.0
2024-07-11 15:15:00,53.84,53.87,53.83,53.83,16418.0,52.9217,52.9512,52.9119,52.9119,16418.0
2024-07-11 15:20:00,53.84,53.86,53.82,53.83,13848.0,52.9217,52.9414,52.902,52.9119,13848.0
2024-07-11 15:25:00,53.83,53.84,53.81,53.81,22530.0,52.9119,52.9217,52.8922,52.8922,22530.0
2024-07-11 15:30:00,53.82,53.86,53.8,53.85,26796.0,52.902,52.9414,52.8824,52.9315,26796.0
2024-07-11 15:35:00,53.84,53.87,53.76,53.8,35453.0,52.9217,52.9512,52.8431,52.8824,35453.0
2024-07-11 15:40:00,53.8,53.8,53.74,53.76,25495.0,52.8824,52.8824,52.8234,52.8431,25495.0
2024-07-11 15:45:00,53.76,53.85,53.75,53.81,17355.0,52.8431,52.9315,52.8332,52.8922,17355.0
2024-07-11 15:50:00,53.82,53.92,53.77,53.87,83417.0,52.902,53.0003,52.8529,52.9512,83417.0
2024-07-11 15:55:00,53.86,54.04,53.85,54.02,246978.0,52.9414,53.1183,52.9315,53.0986,246978.0
2024-07-12 09:30:00,54.36,54.45,54.16,54.31,49138.0,53.4328,53.5213,53.2362,53.3837,49138.0
2024-07-12 09:35:00,54.31,54.31,54.14,54.16,24464.0,53.3837,53.3837,53.2166,53.2362,24464.0
2024-07-12 09:40:00,54.16,54.38,54.16,54.31,31040.0,53.2362,53.4525,53.2362,53.3837,31040.0
2024-07-12 09:45:00,54.27,54.43,54.25,54.37,25555.0,53.3444,53.5016,53.3247,53.4427,25555.0
2024-07-12 09:50:00,54.37,54.46,54.29,54.46,26196.0,53.4427,53.5311,53.364,53.5311,26196.0
2024-07-12 09:55:00,54.46,54.51,54.28,54.33,28099.0,53.5311,53.5803,53.3542,53.4033,28099.0
2024-07-12 10:00:00,54.33,54.47,54.29,54.41,62612.0,53.4033,53.541,53.364,53.482,62612.0
2024-07-12 10:05:00,54.46,54.46,54.26,54.32,31021.0,53.5311,53.5311,53.3345,53.3935,31021.0
2024-07-12 10:10:00,54.32,54.39,54.28,54.38,19238.0,53.3935,53.4623,53.3542,53.4525,19238.0
2024-07-12 10:15:00,54.39,54.64,54.35,54.6,36660.0,53.4623,53.7081,53.423,53.6687,36660.0
2024-07-12 10:20:00,54.59,54.63,54.51,54.54,27912.0,53.6589,53.6982,53.5803,53.6098,27912.0
2024-07-12 10:25:00,54.54,54.57,54.37,54.39,53225.0,53.6098,53.6392,53.4427,53.4623,53225.0
2024-07-12 10:30:00,54.39,54.42,54.25,54.27,28514.0,53.4623,53.4918,53.3247,53.3444,28514.0
2024-07-12 10:35:00,54.28,54.43,54.27,54.42,43966.0,53.3542,53.5016,53.3444,53.4918,43966.0
2024-07-12 10:40:00,54.42,54.47,54.36,54.47,19163.0,53.4918,53.541,53.4328,53.541,19163.0
2024-07-12 10:45:00,54.47,54.48,54.33,54.38,15005.0,53.541,53.5508,53.4033,53.4525,15005.0
2024-07-12 10:50:00,54.39,54.42,54.35,54.37,14338.0,53.4623,53.4918,53.423,53.4427,14338.0
2024-07-12 10:55:00,54.37,54.39,54.35,54.35,10797.0,53.4427,53.4623,53.423,53.423,10797.0
2024-07-12 11:00:00,54.37,54.46,54.34,54.41,25188.0,53.4427,53.5311,53.4132,53.482,25188.0
2024-07-12 11:05:00,54.41,54.49,54.41,54.45,16342.0,53.482,53.5606,53.482,53.5213,16342.0
2024-07-12 11:10:00,54.45,54.45,54.31,54.35,36643.0,53.5213,53.5213,53.3837,53.423,36643.0
2024-07-12 11:15:00,54.37,54.39,54.19,54.21,107682.0,53.4427,53.4623,53.2657,53.2854,107682.0
2024-07-12 11:20:00,54.21,54.24,54.13,54.16,227253.0,53.2854,53.3149,53.2068,53.2362,227253.0
2024-07-12 11:25:00,54.17,54.21,54.09,54.2,29183.0,53.2461,53.2854,53.1674,53.2756,29183.0
2024-07-12 11:30:00,54.2,54.2,54.09,54.1,14618.0,53.2756,53.2756,53.1674,53.1773,14618.0
2024-07-12 11:35:00,54.1,54.12,54.03,54.07,31902.0,53.1773,53.1969,53.1085,53.1478,31902.0
2024-07-12 11:40:00,54.08,54.08,54.0,54.01,27000.0,53.1576,53.1576,53.079,53.0888,27000.0
2024-07-12 11:45:00,54.01,54.05,54.0,54.05,25412.0,53.0888,53.1281,53.079,53.1281,25412.0
2024-07-12 11:50:00,54.05,54.05,53.95,54.0,179734.0,53.1281,53.1281,53.0298,53.079,179734.0
2024-07-12 11:55:00,54.0,54.04,53.93,53.98,23858.0,53.079,53.1183,53.0102,53.0593,23858.0
2024-07-12 12:00:00,53.98,54.08,53.93,53.97,66313.0,53.0593,53.1576,53.0102,53.0495,66313.0
2024-07-12 12:05:00,53.98,53.98,53.91,53.91,19395.0,53.0593,53.0593,52.9905,52.9905,19395.0
2024-07-12 12:10:00,53.91,53.91,53.84,53.88,33462.0,52.9905,52.9905,52.9217,52.961,33462.0
2024-07-12 12:15:00,53.88,54.05,53.88,54.04,15061.0,52.961,53.1281,52.961,53.1183,15061.0
2024-07-12 12:20:00,54.04,54.1,54.01,54.09,14698.0,53.1183,53.1773,53.0888,53.1674,14698.0
2024-07-12 12:25:00,54.08,54.17,54.06,54.16,10379.0,53.1576,53.2461,53.1379,53.2362,10379.0
2024-07-12 12:30:00,54.16,54.2,54.16,54.2,11814.0,53.2362,53.2756,53.2362,53.2756,11814.0
2024-07-12 12:35:00,54.2,54.23,54.17,54.2,13146.0,53.2756,53.305,53.2461,53.2756,13146.0
2024-07-12 12:40:00,54.2,54.21,54.12,54.13,13471.0,53.2756,53.2854,53.1969,53.2068,13471.0
2024-07-12 12:45:00,54.13,54.16,54.12,54.14,9502.0,53.2068,53.2362,53.1969,53.2166,9502.0
2024-07-12 12:50:00,54.14,54.14,54.03,54.03,16244.0,53.2166,53.2166,53.1085,53.1085,16244.0
2024-07-12 12:55:00,54.03,54.07,54.03,54.07,8758.0,53.1085,53.1478,53.1085,53.1478,8758.0
2024-07-12 13:00:00,54.07,54.07,54.02,54.04,10055.0,53.1478,53.1478,53.0986,53.1183,10055.0
2024-07-12 13:05:00,54.05,54.11,54.05,54.1,12802.0,53.1281,53.1871,53.1281,53.1773,12802.0
2024-07-12 13:10:00,54.1,54.16,54.09,54.13,9664.0,53.1773,53.2362,53.1674,53.2068,9664.0
2024-07-12 13:15:00,54.13,54.14,54.1,54.13,8730.0,53.2068,53.2166,53.1773,53.2068,8730.0
2024-07-12 13:20:00,54.14,54.15,54.12,54.14,6861.0,53.2166,53.2264,53.1969,53.2166,6861.0
2024-07-12 13:25:00,54.14,54.16,54.12,54.16,8900.0,53.2166,53.2362,53.1969,53.2362,8900.0
2024-07-12 13:30:00,54.16,54.18,54.12,54.18,15034.0,53.2362,53.2559,53.1969,53.2559,15034.0
2024-07-12 13:35:00,54.18,54.23,54.17,54.2,14836.0,53.2559,53.305,53.2461,53.2756,14836.0
2024-07-12 13:40:00,54.21,54.24,54.19,54.23,10915.0,53.2854,53.3149,53.2657,53.305,10915.0
2024-07-12 13:45:00,54.23,54.33,54.22,54.28,31914.0,53.305,53.4033,53.2952,53.3542,31914.0
2024-07-12 13:50:00,54.28,54.28,54.22,54.23,10178.0,53.3542,53.3542,53.2952,53.305,10178.0
2024-07-12 13:55:00,54.23,54.24,54.19,54.22,17660.0,53.305,53.3149,53.2657,53.2952,17660.0
2024-07-12 14:00:00,54.23,54.27,54.2,54.23,14261.0,53.305,53.3444,53.2756,53.305,14261.0
2024-07-12 14:05:00,54.23,54.27,54.23,54.26,11226.0,53.305,53.3444,53.305,53.3345,11226.0
2024-07-12 14:10:00,54.26,54.27,54.22,54.23,14105.0,53.3345,53.3444,53.2952,53.305,14105.0
2024-07-12 14:15:00,54.23,54.25,54.21,54.23,17911.0,53.305,53.3247,53.2854,53.305,17911.0
2024-07-12 14:20:00,54.23,54.24,54.19,54.21,24675.0,53.305,53.3149,53.2657,53.2854,24675.0
2024-07-12 14:25:00,54.2,54.23,54.2,54.22,12199.0,53.2756,53.305,53.2756,53.2952,12199.0
2024-07-12 14:30:00,54.22,54.23,54.16,54.16,13946.0,53.2952,53.305,53.2362,53.2362,13946.0
2024-07-12 14:35:00,54.16,54.18,54.11,54.14,14824.0,53.2362,53.2559,53.1871,53.2166,14824.0
2024-07-12 14:40:00,54.14,54.16,54.06,54.14,19286.0,53.2166,53.2362,53.1379,53.2166,19286.0
2024-07-12 14:45:00,54.14,54.18,54.13,54.15,15837.0,53.2166,53.2559,53.2068,53.2264,15837.0
2024-07-12 14:50:00,54.15,54.16,54.12,54.16,15030.0,53.2264,53.2362,53.1969,53.2362,15030.0
2024-07-12 14:55:00,54.16,54.17,54.13,54.15,18123.0,53.2362,53.2461,53.2068,53.2264,18123.0
2024-07-12 15:00:00,54.15,54.18,54.13,54.16,16155.0,53.2264,53.2559,53.2068,53.2362,16155.0
2024-07-12 15:05:00,54.16,54.24,54.16,54.22,17674.0,53.2362,53.3149,53.2362,53.2952,17674.0
2024-07-12 15:10:00,54.22,54.24,54.2,54.22,16432.0,53.2952,53.3149,53.2756,53.2952,16432.0
2024-07-12 15:15:00,54.22,54.24,54.2,54.24,14484.0,53.2952,53.3149,53.2756,53.3149,14484.0
2024-07-12 15:20:00,54.23,54.25,54.2,54.21,22724.0,53.305,53.3247,53.2756,53.2854,22724.0
2024-07-12 15:25:00,54.21,54.29,54.2,54.27,29265.0,53.2854,53.364,53.2756,53.3444,29265.0
2024-07-12 15:30:00,54.27,54.33,54.22,54.32,35119.0,53.3444,53.4033,53.2952,53.3935,35119.0
2024-07-12 15:35:00,54.31,54.33,54.27,54.32,26179.0,53.3837,53.4033,53.3444,53.3935,26179.0
2024-07-12 15:40:00,54.31,54.31,54.12,54.16,35653.0,53.3837,53.3837,53.1969,53.2362,35653.0
2024-07-12 15:45:00,54.16,54.19,54.06,54.1,95720.0,53.2362,53.2657,53.1379,53.1773,95720.0
2024-07-12 15:50:00,54.09,54.2,54.06,54.19,91031.0,53.1674,53.2756,53.1379,53.2657,91031.0
2024-07-12 15:55:00,54.19,54.24,54.14,54.19,288467.0,53.2657,53.3149,53.2166,53.2657,288467.0
2024-07-15 09:30:00,53.7,53.86,53.57,53.79,52117.0,52.7841,52.9414,52.6563,52.8726,52117.0
2024-07-15 09:35:00,53.78,54.17,53.78,54.08,21247.0,52.8627,53.2461,52.8627,53.1576,21247.0
2024-07-15 09:40:00,54.08,54.08,53.93,54.02,27024.0,53.1576,53.1576,53.0102,53.0986,27024.0
2024-07-15 09:45:00,54.01,54.1,53.88,54.01,40662.0,53.0888,53.1773,52.961,53.0888,40662.0
2024-07-15 09:50:00,54.03,54.25,54.03,54.21,17826.0,53.1085,53.3247,53.1085,53.2854,17826.0
2024-07-15 09:55:00,54.21,54.22,54.08,54.11,17556.0,53.2854,53.2952,53.1576,53.1871,17556.0
2024-07-15 10:00:00,54.12,54.16,53.96,53.97,14200.0,53.1969,53.2362,53.0397,53.0495,14200.0
2024-07-15 10:05:00,53.97,53.99,53.92,53.97,12788.0,53.0495,53.0691,53.0003,53.0495,12788.0
2024-07-15 10:10:00,53.98,54.06,53.88,53.95,21215.0,53.0593,53.1379,52.961,53.0298,21215.0
2024-07-15 10:15:00,53.95,54.13,53.94,54.04,17586.0,53.0298,53.2068,53.02,53.1183,17586.0
2024-07-15 10:20:00,54.03,54.03,53.91,53.94,15169.0,53.1085,53.1085,52.9905,53.02,15169.0
2024-07-15 10:25:00,53.95,53.95,53.86,53.9,11985.0,53.0298,53.0298,52.9414,52.9807,11985.0
2024-07-15 10:30:00,53.9,53.94,53.87,53.9,23044.0,52.9807,53.02,52.9512,52.9807,23044.0
2024-07-15 10:35:00,53.89,53.94,53.83,53.84,15333.0,52.9708,53.02,52.9119,52.9217,15333.0
2024-07-15 10:40:00,53.84,53.88,53.82,53.87,16786.0,52.9217,52.961,52.902,52.9512,16786.0
2024-07-15 10:45:00,53.87,53.93,53.86,53.9,22835.0,52.9512,53.0102,52.9414,52.9807,22835.0
2024-07-15 10:50:00,53.91,54.0,53.9,54.0,21892.0,52.9905,53.079,52.9807,53.079,21892.0
2024-07-15 10:55:00,54.0,54.05,53.99,54.01,19013.0,53.079,53.1281,53.0691,53.0888,19013.0
2024-07-15 11:00:00,54.01,54.01,53.94,53.95,15480.0,53.0888,53.0888,53.02,53.0298,15480.0
2024-07-15 11:05:00,53.95,53.97,53.86,53.88,10051.0,53.0298,53.0495,52.9414,52.961,10051.0
2024-07-15 11:10:00,53.86,54.04,53.85,54.03,17519.0,52.9414,53.1183,52.9315,53.1085,17519.0
2024-07-15 11:15:00,54.03,54.06,54.01,54.03,18423.0,53.1085,53.1379,53.0888,53.1085,18423.0
2024-07-15 11:20:00,54.04,54.09,53.99,54.02,77563.0,53.1183,53.1674,53.0691,53.0986,77563.0
2024-07-15 11:25:00,54.02,54.09,54.02,54.08,48431.0,53.0986,53.1674,53.0986,53.1576,48431.0
2024-07-15 11:30:00,54.08,54.08,54.02,54.03,18530.0,53.1576,53.1576,53.0986,53.1085,18530.0
2024-07-15 11:35:00,54.04,54.13,54.0,54.13,33715.0,53.1183,53.2068,53.079,53.2068,33715.0
2024-07-15 11:40:00,54.12,54.27,54.12,54.22,25068.0,53.1969,53.3444,53.1969,53.2952,25068.0
2024-07-15 11:45:00,54.23,54.24,54.16,54.21,19644.0,53.305,53.3149,53.2362,53.2854,19644.0
2024-07-15 11:50:00,54.21,54.26,54.13,54.23,39509.0,53.2854,53.3345,53.2068,53.305,39509.0
2024-07-15 11:55:00,54.23,54.25,54.19,54.24,10779.0,53.305,53.3247,53.2657,53.3149,10779.0
2024-07-15 12:00:00,54.23,54.24,54.11,54.11,11394.0,53.305,53.3149,53.1871,53.1871,11394.0
2024-07-15 12:05:00,54.11,54.13,54.04,54.1,12187.0,53.1871,53.2068,53.1183,53.1773,12187.0
2024-07-15 12:10:00,54.11,54.12,54.05,54.09,9420.0,53.1871,53.1969,53.1281,53.1674,9420.0
2024-07-15 12:15:00,54.09,54.13,54.05,54.12,8158.0,53.1674,53.2068,53.1281,53.1969,8158.0
2024-07-15 12:20:00,54.12,54.13,54.09,54.13,11108.0,53.1969,53.2068,53.1674,53.2068,11108.0
2024-07-15 12:25:00,54.12,54.21,54.12,54.21,13543.0,53.1969,53.2854,53.1969,53.2854,13543.0
2024-07-15 12:30:00,54.2,54.2,54.12,54.12,10472.0,53.2756,53.2756,53.1969,53.1969,10472.0
2024-07-15 12:35:00,54.13,54.14,54.1,54.11,12382.0,53.2068,53.2166,53.1773,53.1871,12382.0
2024-07-15 12:40:00,54.1,54.15,54.09,54.14,12976.0,53.1773,53.2264,53.1674,53.2166,12976.0
2024-07-15 12:45:00,54.14,54.17,54.12,54.16,10744.0,53.2166,53.2461,53.1969,53.2362,10744.0
2024-07-15 12:50:00,54.17,54.2,54.14,54.2,20069.0,53.2461,53.2756,53.2166,53.2756,20069.0
2024-07-15 12:55:00,54.21,54.27,54.2,54.21,19489.0,53.2854,53.3444,53.2756,53.2854,19489.0
2024-07-15 13:00:00,54.2,54.21,54.15,54.16,16029.0,53.2756,53.2854,53.2264,53.2362,16029.0
2024-07-15 13:05:00,54.15,54.24,54.14,54.22,19655.0,53.2264,53.3149,53.2166,53.2952,19655.0
2024-07-15 13:10:00,54.22,54.25,54.16,54.21,13787.0,53.2952,53.3247,53.2362,53.2854,13787.0
2024-07-15 13:15:00,54.21,54.27,54.16,54.21,26029.0,53.2854,53.3444,53.2362,53.2854,26029.0
2024-07-15 13:20:00,54.21,54.22,54.18,54.21,25158.0,53.2854,53.2952,53.2559,53.2854,25158.0
2024-07-15 13:25:00,54.21,54.21,54.09,54.09,13123.0,53.2854,53.2854,53.1674,53.1674,13123.0
2024-07-15 13:30:00,54.09,54.09,53.98,53.98,16485.0,53.1674,53.1674,53.0593,53.0593,16485.0
2024-07-15 13:35:00,53.98,54.07,53.98,54.04,10718.0,53.0593,53.1478,53.0593,53.1183,10718.0
2024-07-15 13:40:00,54.03,54.04,53.97,53.98,12225.0,53.1085,53.1183,53.0495,53.0593,12225.0
2024-07-15 13:45:00,53.97,53.98,53.93,53.94,13028.0,53.0495,53.0593,53.0102,53.02,13028.0
2024-07-15 13:50:00,53.94,53.95,53.89,53.9,22361.0,53.02,53.0298,52.9708,52.9807,22361.0
2024-07-15 13:55:00,53.9,53.97,53.89,53.93,22496.0,52.9807,53.0495,52.9708,53.0102,22496.0
2024-07-15 14:00:00,53.93,53.98,53.91,53.96,16420.0,53.0102,53.0593,52.9905,53.0397,16420.0
2024-07-15 14:05:00,53.96,54.0,53.96,53.99,12572.0,53.0397,53.079,53.0397,53.0691,12572.0
2024-07-15 14:10:00,54.0,54.02,53.93,53.96,14910.0,53.079,53.0986,53.0102,53.0397,14910.0
2024-07-15 14:15:00,53.97,53.98,53.94,53.95,9613.0,53.0495,53.0593,53.02,53.0298,9613.0
2024-07-15 14:20:00,53.96,54.02,53.95,54.02,11369.0,53.0397,53.0986,53.0298,53.0986,11369.0
2024-07-15 14:25:00,54.02,54.05,54.02,54.04,9094.0,53.0986,53.1281,53.0986,53.1183,9094.0
2024-07-15 14:30:00,54.05,54.15,54.03,54.13,15626.0,53.1281,53.2264,53.1085,53.2068,15626.0
2024-07-15 14:35:00,54.13,54.13,54.09,54.12,15019.0,53.2068,53.2068,53.1674,53.1969,15019.0
2024-07-15 14:40:00,54.11,54.12,54.03,54.05,15065.0,53.1871,53.1969,53.1085,53.1281,15065.0
2024-07-15 14:45:00,54.07,54.08,54.03,54.05,16648.0,53.1478,53.1576,53.1085,53.1281,16648.0
2024-07-15 14:50:00,54.04,54.07,54.03,54.04,13296.0,53.1183,53.1478,53.1085,53.1183,13296.0
2024-07-15 14:55:00,54.03,54.03,53.97,54.03,23224.0,53.1085,53.1085,53.0495,53.1085,23224.0
2024-07-15 15:00:00,54.03,54.07,54.01,54.07,25970.0,53.1085,53.1478,53.0888,53.1478,25970.0
2024-07-15 15:05:00,54.06,54.14,54.03,54.12,21701.0,53.1379,53.2166,53.1085,53.1969,21701.0
2024-07-15 15:10:00,54.11,54.11,54.06,54.08,15764.0,53.1871,53.1871,53.1379,53.1576,15764.0
2024-07-15 15:15:00,54.08,54.14,54.07,54.11,20185.0,53.1576,53.2166,53.1478,53.1871,20185.0
2024-07-15 15:20:00,54.11,54.13,54.09,54.13,15721.0,53.1871,53.2068,53.1674,53.2068,15721.0
2024-07-15 15:25:00,54.12,54.12,54.05,54.05,37615.0,53.1969,53.1969,53.1281,53.1281,37615.0
2024-07-15 15:30:00,54.05,54.08,54.03,54.07,28895.0,53.1281,53.1576,53.1085,53.1478,28895.0
2024-07-15 15:35:00,54.07,54.07,53.91,53.92,39762.0,53.1478,53.1478,52.9905,53.0003,39762.0
2024-07-15 15:40:00,53.92,53.94,53.87,53.89,42906.0,53.0003,53.02,52.9512,52.9708,42906.0
2024-07-15 15:45:00,53.9,53.9,53.7,53.72,207754.0,52.9807,52.9807,52.7841,52.8037,207754.0
2024-07-15 15:50:00,53.74,53.77,53.61,53.72,129839.0,52.8234,52.8529,52.6956,52.8037,129839.0
2024-07-15 15:55:00,53.73,53.74,53.66,53.73,253562.0,52.8136,52.8234,52.7448,52.8136,253562.0
2024-07-16 09:30:00,53.9,53.9,53.61,53.65,85170.0,52.9807,52.9807,52.6956,52.7349,85170.0
2024-07-16 09:35:00,53.68,53.91,53.65,53.89,29097.0,52.7644,52.9905,52.7349,52.9708,29097.0
2024-07-16 09:40:00,53.9,54.02,53.87,53.92,22158.0,52.9807,53.0986,52.9512,53.0003,22158.0
2024-07-16 09:45:00,53.93,54.22,53.93,54.16,27174.0,53.0102,53.2952,53.0102,53.2362,27174.0
2024-07-16 09:50:00,54.15,54.33,54.14,54.33,24882.0,53.2264,53.4033,53.2166,53.4033,24882.0
2024-07-16 09:55:00,54.34,54.5,54.34,54.45,24395.0,53.4132,53.5704,53.4132,53.5213,24395.0
2024-07-16 10:00:00,54.45,54.7,54.45,54.69,46095.0,53.5213,53.767,53.5213,53.7572,46095.0
2024-07-16 10:05:00,54.68,54.85,54.65,54.83,42816.0,53.7474,53.9145,53.7179,53.8948,42816.0
2024-07-16 10:10:00,54.83,54.87,54.74,54.82,66931.0,53.8948,53.9341,53.8063,53.885,66931.0
2024-07-16 10:15:00,54.81,54.85,54.76,54.77,31886.0,53.8752,53.9145,53.826,53.8358,31886.0
2024-07-16 10:20:00,54.77,54.79,54.68,54.68,33951.0,53.8358,53.8555,53.7474,53.7474,33951.0
2024-07-16 10:25:00,54.69,54.82,54.69,54.78,29021.0,53.7572,53.885,53.7572,53.8457,29021.0
2024-07-16 10:30:00,54.78,54.81,54.72,54.8,25829.0,53.8457,53.8752,53.7867,53.8653,25829.0
2024-07-16 10:35:00,54.82,54.88,54.78,54.84,33354.0,53.885,53.944,53.8457,53.9046,33354.0
2024-07-16 10:40:00,54.84,54.9,54.8,54.86,29462.0,53.9046,53.9636,53.8653,53.9243,29462.0
2024-07-16 10:45:00,54.86,55.02,54.85,55.01,40829.0,53.9243,54.0816,53.9145,54.0717,40829.0
2024-07-16 10:50:00,55.01,55.12,54.94,55.11,48639.0,54.0717,54.1799,54.0029,54.17,48639.0
2024-07-16 10:55:00,55.14,55.15,54.99,55.01,49398.0,54.1995,54.2094,54.0521,54.0717,49398.0
2024-07-16 11:00:00,55.01,55.01,54.8,54.81,33748.0,54.0717,54.0717,53.8653,53.8752,33748.0
2024-07-16 11:05:00,54.82,54.92,54.81,54.92,26238.0,53.885,53.9833,53.8752,53.9833,26238.0
2024-07-16 11:10:00,54.92,54.94,54.89,54.89,14439.0,53.9833,54.0029,53.9538,53.9538,14439.0
2024-07-16 11:15:00,54.89,54.9,54.83,54.9,14547.0,53.9538,53.9636,53.8948,53.9636,14547.0
2024-07-16 11:20:00,54.9,54.94,54.86,54.91,28590.0,53.9636,54.0029,53.9243,53.9734,28590.0
2024-07-16 11:25:00,54.91,54.94,54.84,54.85,17365.0,53.9734,54.0029,53.9046,53.9145,17365.0
2024-07-16 11:30:00,54.85,54.89,54.81,54.88,12944.0,53.9145,53.9538,53.8752,53.944,12944.0
2024-07-16 11:35:00,54.89,54.97,54.87,54.97,25252.0,53.9538,54.0324,53.9341,54.0324,25252.0
2024-07-16 11:40:00,55.0,55.0,54.93,54.95,24002.0,54.0619,54.0619,53.9931,54.0128,24002.0
2024-07-16 11:45:00,54.96,54.97,54.88,54.89,17573.0,54.0226,54.0324,53.944,53.9538,17573.0
2024-07-16 11:50:00,54.88,54.98,54.88,54.96,14651.0,53.944,54.0423,53.944,54.0226,14651.0
2024-07-16 11:55:00,54.96,55.01,54.93,54.99,15183.0,54.0226,54.0717,53.9931,54.0521,15183.0
2024-07-16 12:00:00,55.0,55.05,54.98,55.03,15150.0,54.0619,54.1111,54.0423,54.0914,15150.0
2024-07-16 12:05:00,55.05,55.07,55.02,55.05,14552.0,54.1111,54.1307,54.0816,54.1111,14552.0
2024-07-16 12:10:00,55.05,55.06,55.0,55.06,20788.0,54.1111,54.1209,54.0619,54.1209,20788.0
2024-07-16 12:15:00,55.07,55.19,55.06,55.19,21945.0,54.1307,54.2487,54.1209,54.2487,21945.0
2024-07-16 12:20:00,55.19,55.2,55.15,55.19,22928.0,54.2487,54.2585,54.2094,54.2487,22928.0
2024-07-16 12:25:00,55.18,55.29,55.17,55.25,38163.0,54.2388,54.347,54.229,54.3077,38163.0
2024-07-16 12:30:00,55.25,55.28,55.2,55.23,32454.0,54.3077,54.3371,54.2585,54.288,32454.0
2024-07-16 12:35:00,55.23,55.3,55.23,55.28,19313.0,54.288,54.3568,54.288,54.3371,19313.0
2024-07-16 12:40:00,55.27,55.33,55.22,55.29,29284.0,54.3273,54.3863,54.2782,54.347,29284.0
2024-07-16 12:45:00,55.28,55.35,55.25,55.35,22681.0,54.3371,54.4059,54.3077,54.4059,22681.0
2024-07-16 12:50:00,55.35,55.35,55.25,55.28,19186.0,54.4059,54.4059,54.3077,54.3371,19186.0
2024-07-16 12:55:00,55.28,55.34,55.28,55.3,22271.0,54.3371,54.3961,54.3371,54.3568,22271.0
2024-07-16 13:00:00,55.31,55.33,55.27,55.28,21951.0,54.3666,54.3863,54.3273,54.3371,21951.0
2024-07-16 13:05:00,55.29,55.34,55.28,55.34,9967.0,54.347,54.3961,54.3371,54.3961,9967.0
2024-07-16 13:10:00,55.35,55.36,55.25,55.3,28163.0,54.4059,54.4158,54.3077,54.3568,28163.0
2024-07-16 13:15:00,55.31,55.32,55.22,55.22,32069.0,54.3666,54.3765,54.2782,54.2782,32069.0
2024-07-16 13:20:00,55.23,55.26,55.16,55.18,41286.0,54.288,54.3175,54.2192,54.2388,41286.0
2024-07-16 13:25:00,55.18,55.2,55.14,55.18,21848.0,54.2388,54.2585,54.1995,54.2388,21848.0
2024-07-16 13:30:00,55.17,55.21,55.16,55.2,20327.0,54.229,54.2683,54.2192,54.2585,20327.0
2024-07-16 13:35:00,55.19,55.21,55.1,55.16,18195.0,54.2487,54.2683,54.1602,54.2192,18195.0
2024-07-16 13:40:00,55.16,55.16,55.11,55.15,13411.0,54.2192,54.2192,54.17,54.2094,13411.0
2024-07-16 13:45:00,55.15,55.17,55.12,55.16,13884.0,54.2094,54.229,54.1799,54.2192,13884.0
2024-07-16 13:50:00,55.16,55.19,55.1,55.13,51078.0,54.2192,54.2487,54.1602,54.1897,51078.0
2024-07-16 13:55:00,55.14,55.15,55.11,55.12,14489.0,54.1995,54.2094,54.17,54.1799,14489.0
2024-07-16 14:00:00,55.11,55.16,55.11,55.16,17974.0,54.17,54.2192,54.17,54.2192,17974.0
2024-07-16 14:05:00,55.15,55.21,55.15,55.21,23558.0,54.2094,54.2683,54.2094,54.2683,23558.0
2024-07-16 14:10:00,55.21,55.28,55.2,55.25,19944.0,54.2683,54.3371,54.2585,54.3077,19944.0
2024-07-16 14:15:00,55.26,55.26,55.16,55.19,17559.0,54.3175,54.3175,54.2192,54.2487,17559.0
2024-07-16 14:20:00,55.2,55.26,55.19,55.26,21187.0,54.2585,54.3175,54.2487,54.3175,21187.0
2024-07-16 14:25:00,55.25,55.26,55.18,55.23,22858.0,54.3077,54.3175,54.2388,54.288,22858.0
2024-07-16 14:30:00,55.23,55.25,55.21,55.23,21164.0,54.288,54.3077,54.2683,54.288,21164.0
2024-07-16 14:35:00,55.23,55.31,55.23,55.31,17633.0,54.288,54.3666,54.288,54.3666,17633.0
2024-07-16 14:40:00,55.3,55.33,55.3,55.3,24069.0,54.3568,54.3863,54.3568,54.3568,24069.0
2024-07-16 14:45:00,55.31,55.36,55.28,55.36,18713.0,54.3666,54.4158,54.3371,54.4158,18713.0
2024-07-16 14:50:00,55.35,55.39,55.33,55.39,26008.0,54.4059,54.4453,54.3863,54.4453,26008.0
2024-07-16 14:55:00,55.39,55.41,55.33,55.35,17313.0,54.4453,54.4649,54.3863,54.4059,17313.0
2024-07-16 15:00:00,55.35,55.37,55.34,55.37,20005.0,54.4059,54.4256,54.3961,54.4256,20005.0
2024-07-16 15:05:00,55.37,55.37,55.33,55.35,17060.0,54.4256,54.4256,54.3863,54.4059,17060.0
2024-07-16 15:10:00,55.35,55.36,55.33,55.33,15692.0,54.4059,54.4158,54.3863,54.3863,15692.0
2024-07-16 15:15:00,55.34,55.39,55.32,55.39,18458.0,54.3961,54.4453,54.3765,54.4453,18458.0
2024-07-16 15:20:00,55.39,55.42,55.36,55.41,27314.0,54.4453,54.4748,54.4158,54.4649,27314.0
2024-07-16 15:25:00,55.41,55.48,55.39,55.45,45603.0,54.4649,54.5337,54.4453,54.5042,45603.0
2024-07-16 15:30:00,55.44,55.48,55.42,55.46,33430.0,54.4944,54.5337,54.4748,54.5141,33430.0
2024-07-16 15:35:00,55.45,55.5,55.43,55.46,43154.0,54.5042,54.5534,54.4846,54.5141,43154.0
2024-07-16 15:40:00,55.46,55.49,55.35,55.35,50278.0,54.5141,54.5436,54.4059,54.4059,50278.0
2024-07-16 15:45:00,55.35,55.37,55.3,55.36,60603.0,54.4059,54.4256,54.3568,54.4158,60603.0
2024-07-16 15:50:00,55.36,55.43,55.3,55.31,117292.0,54.4158,54.4846,54.3568,54.3666,117292.0
2024-07-16 15:55:00,55.32,55.44,55.32,55.41,259765.0,54.3765,54.4944,54.3765,54.4649,259765.0
2024-07-17 09:30:00,55.23,55.58,55.21,55.53,62351.0,54.288,54.632,54.2683,54.5829,62351.0
2024-07-17 09:35:00,55.52,55.57,55.21,55.23,20394.0,54.573,54.6222,54.2683,54.288,20394.0
2024-07-17 09:40:00,55.25,55.32,55.18,55.26,22074.0,54.3077,54.3765,54.2388,54.3175,22074.0
2024-07-17 09:45:00,55.31,55.36,55.06,55.11,49599.0,54.3666,54.4158,54.1209,54.17,49599.0
2024-07-17 09:50:00,55.11,55.38,55.11,55.38,27222.0,54.17,54.4354,54.17,54.4354,27222.0
2024-07-17 09:55:00,55.4,55.4,55.19,55.33,16966.0,54.4551,54.4551,54.2487,54.3863,16966.0
2024-07-17 10:00:00,55.33,55.51,55.18,55.5,36531.0,54.3863,54.5632,54.2388,54.5534,36531.0
2024-07-17 10:05:00,55.52,55.58,55.41,55.49,17918.0,54.573,54.632,54.4649,54.5436,17918.0
2024-07-17 10:10:00,55.54,55.69,55.46,55.68,30413.0,54.5927,54.7401,54.5141,54.7303,30413.0
2024-07-17 10:15:00,55.68,55.69,55.5,55.57,18978.0,54.7303,54.7401,54.5534,54.6222,18978.0
2024-07-17 10:20:00,55.58,55.63,55.53,55.53,13737.0,54.632,54.6812,54.5829,54.5829,13737.0
2024-07-17 10:25:00,55.53,55.57,55.51,55.52,11543.0,54.5829,54.6222,54.5632,54.573,11543.0
2024-07-17 10:30:00,55.51,55.51,55.42,55.5,7282.0,54.5632,54.5632,54.4748,54.5534,7282.0
2024-07-17 10:35:00,55.5,55.5,55.37,55.4,14372.0,54.5534,54.5534,54.4256,54.4551,14372.0
2024-07-17 10:40:00,55.4,55.46,55.38,55.41,12465.0,54.4551,54.5141,54.4354,54.4649,12465.0
2024-07-17 10:45:00,55.39,55.46,55.39,55.46,12938.0,54.4453,54.5141,54.4453,54.5141,12938.0
2024-07-17 10:50:00,55.46,55.47,55.34,55.39,17045.0,54.5141,54.5239,54.3961,54.4453,17045.0
2024-07-17 10:55:00,55.4,55.47,55.4,55.46,10958.0,54.4551,54.5239,54.4551,54.5141,10958.0
2024-07-17 11:00:00,55.45,55.48,55.36,55.4,12742.0,54.5042,54.5337,54.4158,54.4551,12742.0
2024-07-17 11:05:00,55.39,55.43,55.36,55.4,21339.0,54.4453,54.4846,54.4158,54.4551,21339.0
2024-07-17 11:10:00,55.4,55.4,55.11,55.19,102250.0,54.4551,54.4551,54.17,54.2487,102250.0
2024-07-17 11:15:00,55.17,55.26,55.17,55.25,15450.0,54.229,54.3175,54.229,54.3077,15450.0
2024-07-17 11:20:00,55.25,55.25,55.16,55.17,15447.0,54.3077,54.3077,54.2192,54.229,15447.0
2024-07-17 11:25:00,55.18,55.27,55.17,55.25,18665.0,54.2388,54.3273,54.229,54.3077,18665.0
2024-07-17 11:30:00,55.27,55.27,55.18,55.18,17885.0,54.3273,54.3273,54.2388,54.2388,17885.0
2024-07-17 11:35:00,55.19,55.21,55.11,55.15,16871.0,54.2487,54.2683,54.17,54.2094,16871.0
2024-07-17 11:40:00,55.17,55.19,55.12,55.14,15833.0,54.229,54.2487,54.1799,54.1995,15833.0
2024-07-17 11:45:00,55.14,55.14,55.03,55.08,53724.0,54.1995,54.1995,54.0914,54.1406,53724.0
2024-07-17 11:50:00,55.08,55.11,55.03,55.1,14847.0,54.1406,54.17,54.0914,54.1602,14847.0
2024-07-17 11:55:00,55.1,55.14,55.06,55.06,13516.0,54.1602,54.1995,54.1209,54.1209,13516.0
2024-07-17 12:00:00,55.06,55.06,54.96,55.02,12171.0,54.1209,54.1209,54.0226,54.0816,12171.0
2024-07-17 12:05:00,55.02,55.14,55.01,55.1,19458.0,54.0816,54.1995,54.0717,54.1602,19458.0
2024-07-17 12:10:00,55.11,55.14,55.06,55.08,12551.0,54.17,54.1995,54.1209,54.1406,12551.0
2024-07-17 12:15:00,55.08,55.09,55.05,55.08,9181.0,54.1406,54.1504,54.1111,54.1406,9181.0
2024-07-17 12:20:00,55.09,55.1,55.05,55.08,24106.0,54.1504,54.1602,54.1111,54.1406,24106.0
2024-07-17 12:25:00,55.09,55.17,55.06,55.16,23663.0,54.1504,54.229,54.1209,54.2192,23663.0
2024-07-17 12:30:00,55.16,55.16,55.1,55.12,16114.0,54.2192,54.2192,54.1602,54.1799,16114.0
2024-07-17 12:35:00,55.13,55.14,55.06,55.11,11650.0,54.1897,54.1995,54.1209,54.17,11650.0
2024-07-17 12:40:00,55.12,55.24,55.11,55.21,16846.0,54.1799,54.2978,54.17,54.2683,16846.0
2024-07-17 12:45:00,55.21,55.27,55.19,55.21,16893.0,54.2683,54.3273,54.2487,54.2683,16893.0
2024-07-17 12:50:00,55.23,55.24,55.2,55.21,11620.0,54.288,54.2978,54.2585,54.2683,11620.0
2024-07-17 12:55:00,55.2,55.22,55.18,55.22,9281.0,54.2585,54.2782,54.2388,54.2782,9281.0
2024-07-17 13:00:00,55.23,55.23,55.1,55.11,9053.0,54.288,54.288,54.1602,54.17,9053.0
2024-07-17 13:05:00,55.11,55.11,55.02,55.02,17556.0,54.17,54.17,54.0816,54.0816,17556.0
2024-07-17 13:10:00,55.03,55.03,54.95,54.96,10881.0,54.0914,54.0914,54.0128,54.0226,10881.0
2024-07-17 13:15:00,54.96,55.01,54.95,54.98,10040.0,54.0226,54.0717,54.0128,54.0423,10040.0
2024-07-17 13:20:00,54.99,55.01,54.95,54.96,9184.0,54.0521,54.0717,54.0128,54.0226,9184.0
2024-07-17 13:25:00,54.96,55.02,54.92,54.93,15584.0,54.0226,54.0816,53.9833,53.9931,15584.0
2024-07-17 13:30:00,54.93,55.02,54.92,54.98,25413.0,53.9931,54.0816,53.9833,54.0423,25413.0
2024-07-17 13:35:00,54.98,54.98,54.93,54.94,9492.0,54.0423,54.0423,53.9931,54.0029,9492.0
2024-07-17 13:40:00,54.95,55.04,54.91,55.0,25244.0,54.0128,54.1012,53.9734,54.0619,25244.0
2024-07-17 13:45:00,55.0,55.06,54.97,55.02,21701.0,54.0619,54.1209,54.0324,54.0816,21701.0
2024-07-17 13:50:00,55.05,55.06,54.97,54.97,17425.0,54.1111,54.1209,54.0324,54.0324,17425.0
2024-07-17 13:55:00,54.98,54.98,54.85,54.96,31961.0,54.0423,54.0423,53.9145,54.0226,31961.0
2024-07-17 14:00:00,54.96,54.96,54.82,54.86,11183.0,54.0226,54.0226,53.885,53.9243,11183.0
2024-07-17 14:05:00,54.86,54.92,54.84,54.88,10634.0,53.9243,53.9833,53.9046,53.944,10634.0
2024-07-17 14:10:00,54.88,54.93,54.88,54.92,8625.0,53.944,53.9931,53.944,53.9833,8625.0
2024-07-17 14:15:00,54.92,55.05,54.92,54.99,36522.0,53.9833,54.1111,53.9833,54.0521,36522.0
2024-07-17 14:20:00,54.99,55.0,54.91,54.93,10761.0,54.0521,54.0619,53.9734,53.9931,10761.0
2024-07-17 14:25:00,54.93,54.98,54.92,54.95,10669.0,53.9931,54.0423,53.9833,54.0128,10669.0
2024-07-17 14:30:00,54.96,54.96,54.91,54.93,23419.0,54.0226,54.0226,53.9734,53.9931,23419.0
2024-07-17 14:35:00,54.93,54.94,54.85,54.86,10569.0,53.9931,54.0029,53.9145,53.9243,10569.0
2024-07-17 14:40:00,54.86,54.87,54.83,54.86,20365.0,53.9243,53.9341,53.8948,53.9243,20365.0
2024-07-17 14:45:00,54.86,54.88,54.78,54.82,34451.0,53.9243,53.944,53.8457,53.885,34451.0
2024-07-17 14:50:00,54.83,54.84,54.8,54.82,11355.0,53.8948,53.9046,53.8653,53.885,11355.0
2024-07-17 14:55:00,54.82,54.84,54.77,54.78,18451.0,53.885,53.9046,53.8358,53.8457,18451.0
2024-07-17 15:00:00,54.78,54.81,54.75,54.78,19584.0,53.8457,53.8752,53.8162,53.8457,19584.0
2024-07-17 15:05:00,54.77,54.77,54.64,54.65,18484.0,53.8358,53.8358,53.7081,53.7179,18484.0
2024-07-17 15:10:00,54.66,54.75,54.65,54.75,15810.0,53.7277,53.8162,53.7179,53.8162,15810.0
2024-07-17 15:15:00,54.75,54.78,54.72,54.76,14855.0,53.8162,53.8457,53.7867,53.826,14855.0
2024-07-17 15:20:00,54.75,54.77,54.71,54.75,20112.0,53.8162,53.8358,53.7769,53.8162,20112.0
2024-07-17 15:25:00,54.75,54.75,54.72,54.73,19937.0,53.8162,53.8162,53.7867,53.7965,19937.0
2024-07-17 15:30:00,54.73,54.74,54.66,54.68,61959.0,53.7965,53.8063,53.7277,53.7474,61959.0
2024-07-17 15:35:00,54.68,54.77,54.56,54.57,128032.0,53.7474,53.8358,53.6294,53.6392,128032.0
2024-07-17 15:40:00,54.58,54.58,54.42,54.45,68818.0,53.6491,53.6491,53.4918,53.5213,68818.0
2024-07-17 15:45:00,54.46,54.52,54.42,54.52,84708.0,53.5311,53.5901,53.4918,53.5901,84708.0
2024-07-17 15:50:00,54.52,54.67,54.51,54.61,120382.0,53.5901,53.7375,53.5803,53.6786,120382.0
2024-07-17 15:55:00,54.6,54.61,54.53,54.58,212360.0,53.6687,53.6786,53.5999,53.6491,212360.0
2024-07-18 09:30:00,54.63,55.18,54.63,55.14,60381.0,53.6982,54.2388,53.6982,54.1995,60381.0
2024-07-18 09:35:00,55.13,55.41,55.08,55.4,20666.0,54.1897,54.4649,54.1406,54.4551,20666.0
2024-07-18 09:40:00,55.4,55.4,55.01,55.02,25418.0,54.4551,54.4551,54.0717,54.0816,25418.0
2024-07-18 09:45:00,55.01,55.22,55.01,55.21,20877.0,54.0717,54.2782,54.0717,54.2683,20877.0
2024-07-18 09:50:00,55.21,55.29,55.2,55.27,18808.0,54.2683,54.347,54.2585,54.3273,18808.0
2024-07-18 09:55:00,55.28,55.56,55.27,55.53,38205.0,54.3371,54.6124,54.3273,54.5829,38205.0
2024-07-18 10:00:00,55.54,55.62,55.5,55.54,37916.0,54.5927,54.6713,54.5534,54.5927,37916.0
2024-07-18 10:05:00,55.54,55.54,55.25,55.29,25899.0,54.5927,54.5927,54.3077,54.347,25899.0
2024-07-18 10:10:00,55.3,55.33,55.25,55.28,27369.0,54.3568,54.3863,54.3077,54.3371,27369.0
2024-07-18 10:15:00,55.29,55.39,55.22,55.25,17761.0,54.347,54.4453,54.2782,54.3077,17761.0
2024-07-18 10:20:00,55.25,55.25,55.16,55.22,13999.0,54.3077,54.3077,54.2192,54.2782,13999.0
2024-07-18 10:25:00,55.21,55.37,55.21,55.3,23270.0,54.2683,54.4256,54.2683,54.3568,23270.0
2024-07-18 10:30:00,55.3,55.36,55.18,55.19,28356.0,54.3568,54.4158,54.2388,54.2487,28356.0
2024-07-18 10:35:00,55.18,55.23,55.04,55.05,29620.0,54.2388,54.288,54.1012,54.1111,29620.0
2024-07-18 10:40:00,55.04,55.15,54.99,55.14,19632.0,54.1012,54.2094,54.0521,54.1995,19632.0
2024-07-18 10:45:00,55.14,55.22,55.07,55.21,14237.0,54.1995,54.2782,54.1307,54.2683,14237.0
2024-07-18 10:50:00,55.21,55.33,55.16,55.31,13792.0,54.2683,54.3863,54.2192,54.3666,13792.0
2024-07-18 10:55:00,55.33,55.47,55.32,55.45,30597.0,54.3863,54.5239,54.3765,54.5042,30597.0
2024-07-18 11:00:00,55.46,55.5,55.28,55.29,66899.0,54.5141,54.5534,54.3371,54.347,66899.0
2024-07-18 11:05:00,55.29,55.37,55.24,55.27,12384.0,54.347,54.4256,54.2978,54.3273,12384.0
2024-07-18 11:10:00,55.26,55.27,55.18,55.26,12430.0,54.3175,54.3273,54.2388,54.3175,12430.0
2024-07-18 11:15:00,55.27,55.28,55.15,55.23,11287.0,54.3273,54.3371,54.2094,54.288,11287.0
2024-07-18 11:20:00,55.23,55.28,55.21,55.23,23034.0,54.288,54.3371,54.2683,54.288,23034.0
2024-07-18 11:25:00,55.22,55.29,55.19,55.23,21174.0,54.2782,54.347,54.2487,54.288,21174.0
2024-07-18 11:30:00,55.24,55.29,55.2,55.25,16697.0,54.2978,54.347,54.2585,54.3077,16697.0
2024-07-18 11:35:00,55.25,55.3,55.21,55.22,12374.0,54.3077,54.3568,54.2683,54.2782,12374.0
2024-07-18 11:40:00,55.21,55.23,55.17,55.17,12292.0,54.2683,54.288,54.229,54.229,12292.0
2024-07-18 11:45:00,55.17,55.17,54.93,54.93,32333.0,54.229,54.229,53.9931,53.9931,32333.0
2024-07-18 11:50:00,54.93,54.97,54.81,54.88,32622.0,53.9931,54.0324,53.8752,53.944,32622.0
2024-07-18 11:55:00,54.88,54.98,54.83,54.9,58786.0,53.944,54.0423,53.8948,53.9636,58786.0
2024-07-18 12:00:00,54.91,54.96,54.87,54.96,12496.0,53.9734,54.0226,53.9341,54.0226,12496.0
2024-07-18 12:05:00,54.96,55.0,54.87,54.98,21829.0,54.0226,54.0619,53.9341,54.0423,21829.0
2024-07-18 12:10:00,54.97,55.0,54.89,54.93,22660.0,54.0324,54.0619,53.9538,53.9931,22660.0
2024-07-18 12:15:00,54.93,54.93,54.75,54.75,25475.0,53.9931,53.9931,53.8162,53.8162,25475.0
2024-07-18 12:20:00,54.74,54.75,54.6,54.66,16245.0,53.8063,53.8162,53.6687,53.7277,16245.0
2024-07-18 12:25:00,54.65,54.68,54.6,54.62,25046.0,53.7179,53.7474,53.6687,53.6884,25046.0
2024-07-18 12:30:00,54.61,54.67,54.49,54.61,53619.0,53.6786,53.7375,53.5606,53.6786,53619.0
2024-07-18 12:35:00,54.62,54.8,54.57,54.8,22685.0,53.6884,53.8653,53.6392,53.8653,22685.0
2024-07-18 12:40:00,54.8,54.8,54.72,54.75,13794.0,53.8653,53.8653,53.7867,53.8162,13794.0
2024-07-18 12:45:00,54.76,54.85,54.76,54.79,15539.0,53.826,53.9145,53.826,53.8555,15539.0
2024-07-18 12:50:00,54.79,54.86,54.78,54.8,9502.0,53.8555,53.9243,53.8457,53.8653,9502.0
2024-07-18 12:55:00,54.8,54.84,54.78,54.83,10677.0,53.8653,53.9046,53.8457,53.8948,10677.0
2024-07-18 13:00:00,54.83,54.89,54.78,54.78,11241.0,53.8948,53.9538,53.8457,53.8457,11241.0
2024-07-18 13:05:00,54.78,54.8,54.69,54.73,17309.0,53.8457,53.8653,53.7572,53.7965,17309.0
2024-07-18 13:10:00,54.73,54.78,54.73,54.76,17724.0,53.7965,53.8457,53.7965,53.826,17724.0
2024-07-18 13:15:00,54.76,54.76,54.69,54.7,9683.0,53.826,53.826,53.7572,53.767,9683.0
2024-07-18 13:20:00,54.69,54.7,54.58,54.58,59235.0,53.7572,53.767,53.6491,53.6491,59235.0
2024-07-18 13:25:00,54.59,54.68,54.56,54.64,15030.0,53.6589,53.7474,53.6294,53.7081,15030.0
2024-07-18 13:30:00,54.64,54.74,54.63,54.65,16774.0,53.7081,53.8063,53.6982,53.7179,16774.0
2024-07-18 13:35:00,54.63,54.67,54.6,54.63,9813.0,53.6982,53.7375,53.6687,53.6982,9813.0
2024-07-18 13:40:00,54.62,54.62,54.55,54.57,11052.0,53.6884,53.6884,53.6196,53.6392,11052.0
2024-07-18 13:45:00,54.57,54.68,54.56,54.67,14047.0,53.6392,53.7474,53.6294,53.7375,14047.0
2024-07-18 13:50:00,54.68,54.68,54.53,54.54,10092.0,53.7474,53.7474,53.5999,53.6098,10092.0
2024-07-18 13:55:00,54.53,54.54,54.5,54.53,21859.0,53.5999,53.6098,53.5704,53.5999,21859.0
2024-07-18 14:00:00,54.53,54.56,54.49,54.52,17021.0,53.5999,53.6294,53.5606,53.5901,17021.0
2024-07-18 14:05:00,54.52,54.53,54.47,54.48,12261.0,53.5901,53.5999,53.541,53.5508,12261.0
2024-07-18 14:10:00,54.48,54.5,54.42,54.42,15276.0,53.5508,53.5704,53.4918,53.4918,15276.0
2024-07-18 14:15:00,54.42,54.46,54.37,54.4,66064.0,53.4918,53.5311,53.4427,53.4721,66064.0
2024-07-18 14:20:00,54.41,54.65,54.4,54.6,49884.0,53.482,53.7179,53.4721,53.6687,49884.0
2024-07-18 14:25:00,54.6,54.65,54.54,54.57,51621.0,53.6687,53.7179,53.6098,53.6392,51621.0
2024-07-18 14:30:00,54.55,54.62,54.53,54.58,19365.0,53.6196,53.6884,53.5999,53.6491,19365.0
2024-07-18 14:35:00,54.59,54.65,54.58,54.63,20045.0,53.6589,53.7179,53.6491,53.6982,20045.0
2024-07-18 14:40:00,54.64,54.67,54.63,54.65,17459.0,53.7081,53.7375,53.6982,53.7179,17459.0
2024-07-18 14:45:00,54.66,54.7,54.63,54.65,35167.0,53.7277,53.767,53.6982,53.7179,35167.0
2024-07-18 14:50:00,54.65,54.66,54.59,54.63,26613.0,53.7179,53.7277,53.6589,53.6982,26613.0
2024-07-18 14:55:00,54.63,54.69,54.63,54.69,31651.0,53.6982,53.7572,53.6982,53.7572,31651.0
2024-07-18 15:00:00,54.68,54.72,54.64,54.66,34035.0,53.7474,53.7867,53.7081,53.7277,34035.0
2024-07-18 15:05:00,54.66,54.67,54.47,54.51,35648.0,53.7277,53.7375,53.541,53.5803,35648.0
2024-07-18 15:10:00,54.5,54.51,54.43,54.5,25121.0,53.5704,53.5803,53.5016,53.5704,25121.0
2024-07-18 15:15:00,54.51,54.55,54.45,54.46,63748.0,53.5803,53.6196,53.5213,53.5311,63748.0
2024-07-18 15:20:00,54.47,54.47,54.37,54.41,28593.0,53.541,53.541,53.4427,53.482,28593.0
2024-07-18 15:25:00,54.41,54.49,54.41,54.44,20081.0,53.482,53.5606,53.482,53.5115,20081.0
2024-07-18 15:30:00,54.44,54.49,54.41,54.48,28720.0,53.5115,53.5606,53.482,53.5508,28720.0
2024-07-18 15:35:00,54.48,54.55,54.46,54.52,38875.0,53.5508,53.6196,53.5311,53.5901,38875.0
2024-07-18 15:40:00,54.52,54.55,54.49,54.54,34801.0,53.5901,53.6196,53.5606,53.6098,34801.0
2024-07-18 15:45:00,54.54,54.59,54.51,54.59,53179.0,53.6098,53.6589,53.5803,53.6589,53179.0
2024-07-18 15:50:00,54.58,54.59,54.37,54.38,99639.0,53.6491,53.6589,53.4427,53.4525,99639.0
2024-07-18 15:55:00,54.37,54.43,54.34,54.4,196333.0,53.4427,53.5016,53.4132,53.4721,196333.0
2024-07-19 09:30:00,54.59,54.64,54.27,54.38,169866.0,53.6589,53.7081,53.3444,53.4525,169866.0
2024-07-19 09:35:00,54.38,54.38,54.1,54.2,20738.0,53.4525,53.4525,53.1773,53.2756,20738.0
2024-07-19 09:40:00,54.23,54.25,54.07,54.1,29340.0,53.305,53.3247,53.1478,53.1773,29340.0
2024-07-19 09:45:00,54.12,54.12,53.89,53.97,36799.0,53.1969,53.1969,52.9708,53.0495,36799.0
2024-07-19 09:50:00,53.95,54.1,53.95,54.03,19830.0,53.0298,53.1773,53.0298,53.1085,19830.0
2024-07-19 09:55:00,54.04,54.08,53.98,54.02,12493.0,53.1183,53.1576,53.0593,53.0986,12493.0
2024-07-19 10:00:00,54.02,54.05,53.93,54.04,33987.0,53.0986,53.1281,53.0102,53.1183,33987.0
2024-07-19 10:05:00,54.04,54.13,53.97,54.13,24948.0,53.1183,53.2068,53.0495,53.2068,24948.0
2024-07-19 10:10:00,54.13,54.15,54.03,54.03,17677.0,53.2068,53.2264,53.1085,53.1085,17677.0
2024-07-19 10:15:00,54.04,54.2,54.04,54.19,15444.0,53.1183,53.2756,53.1183,53.2657,15444.0
2024-07-19 10:20:00,54.21,54.22,54.05,54.06,10946.0,53.2854,53.2952,53.1281,53.1379,10946.0
2024-07-19 10:25:00,54.06,54.08,53.98,53.98,14031.0,53.1379,53.1576,53.0593,53.0593,14031.0
2024-07-19 10:30:00,54.01,54.07,53.98,54.01,19734.0,53.0888,53.1478,53.0593,53.0888,19734.0
2024-07-19 10:35:00,54.01,54.01,53.97,53.98,11326.0,53.0888,53.0888,53.0495,53.0593,11326.0
2024-07-19 10:40:00,53.98,54.0,53.95,53.98,14389.0,53.0593,53.079,53.0298,53.0593,14389.0
2024-07-19 10:45:00,53.98,53.99,53.92,53.96,13613.0,53.0593,53.0691,53.0003,53.0397,13613.0
2024-07-19 10:50:00,53.96,53.98,53.92,53.95,15151.0,53.0397,53.0593,53.0003,53.0298,15151.0
2024-07-19 10:55:00,53.95,54.0,53.91,54.0,14404.0,53.0298,53.079,52.9905,53.079,14404.0
2024-07-19 11:00:00,54.01,54.07,53.98,54.01,15235.0,53.0888,53.1478,53.0593,53.0888,15235.0
2024-07-19 11:05:00,54.0,54.01,53.87,53.88,12530.0,53.079,53.0888,52.9512,52.961,12530.0
2024-07-19 11:10:00,53.88,53.89,53.8,53.8,13421.0,52.961,52.9708,52.8824,52.8824,13421.0
2024-07-19 11:15:00,53.8,53.84,53.8,53.83,14791.0,52.8824,52.9217,52.8824,52.9119,14791.0
2024-07-19 11:20:00,53.83,53.91,53.82,53.87,16206.0,52.9119,52.9905,52.902,52.9512,16206.0
2024-07-19 11:25:00,53.87,53.87,53.74,53.76,15259.0,52.9512,52.9512,52.8234,52.8431,15259.0
2024-07-19 11:30:00,53.75,53.79,53.69,53.73,18704.0,52.8332,52.8726,52.7743,52.8136,18704.0
2024-07-19 11:35:00,53.73,53.74,53.67,53.71,14109.0,52.8136,52.8234,52.7546,52.7939,14109.0
2024-07-19 11:40:00,53.71,53.78,53.68,53.68,16271.0,52.7939,52.8627,52.7644,52.7644,16271.0
2024-07-19 11:45:00,53.68,53.76,53.65,53.75,11626.0,52.7644,52.8431,52.7349,52.8332,11626.0
2024-07-19 11:50:00,53.75,53.76,53.69,53.71,16926.0,52.8332,52.8431,52.7743,52.7939,16926.0
2024-07-19 11:55:00,53.71,53.79,53.68,53.79,18529.0,52.7939,52.8726,52.7644,52.8726,18529.0
2024-07-19 12:00:00,53.79,53.83,53.75,53.83,10751.0,52.8726,52.9119,52.8332,52.9119,10751.0
2024-07-19 12:05:00,53.83,53.83,53.76,53.81,16511.0,52.9119,52.9119,52.8431,52.8922,16511.0
2024-07-19 12:10:00,53.81,53.85,53.8,53.81,10665.0,52.8922,52.9315,52.8824,52.8922,10665.0
2024-07-19 12:15:00,53.83,53.89,53.78,53.78,18621.0,52.9119,52.9708,52.8627,52.8627,18621.0
2024-07-19 12:20:00,53.78,53.78,53.69,53.7,14406.0,52.8627,52.8627,52.7743,52.7841,14406.0
2024-07-19 12:25:00,53.69,53.77,53.68,53.75,14391.0,52.7743,52.8529,52.7644,52.8332,14391.0
2024-07-19 12:30:00,53.75,53.78,53.71,53.75,37502.0,52.8332,52.8627,52.7939,52.8332,37502.0
2024-07-19 12:35:00,53.75,53.8,53.72,53.74,14504.0,52.8332,52.8824,52.8037,52.8234,14504.0
2024-07-19 12:40:00,53.75,53.8,53.75,53.76,13095.0,52.8332,52.8824,52.8332,52.8431,13095.0
2024-07-19 12:45:00,53.75,53.82,53.75,53.82,14483.0,52.8332,52.902,52.8332,52.902,14483.0
2024-07-19 12:50:00,53.83,53.83,53.79,53.8,10413.0,52.9119,52.9119,52.8726,52.8824,10413.0
2024-07-19 12:55:00,53.79,53.86,53.79,53.83,13235.0,52.8726,52.9414,52.8726,52.9119,13235.0
2024-07-19 13:00:00,53.83,53.83,53.75,53.75,13281.0,52.9119,52.9119,52.8332,52.8332,13281.0
2024-07-19 13:05:00,53.75,53.79,53.74,53.79,14320.0,52.8332,52.8726,52.8234,52.8726,14320.0
2024-07-19 13:10:00,53.79,53.83,53.75,53.78,26115.0,52.8726,52.9119,52.8332,52.8627,26115.0
2024-07-19 13:15:00,53.77,53.81,53.76,53.78,14392.0,52.8529,52.8922,52.8431,52.8627,14392.0
2024-07-19 13:20:00,53.78,53.82,53.75,53.78,16047.0,52.8627,52.902,52.8332,52.8627,16047.0
2024-07-19 13:25:00,53.78,53.82,53.77,53.8,13948.0,52.8627,52.902,52.8529,52.8824,13948.0
2024-07-19 13:30:00,53.79,53.8,53.76,53.78,10165.0,52.8726,52.8824,52.8431,52.8627,10165.0
2024-07-19 13:35:00,53.78,53.81,53.76,53.76,13015.0,52.8627,52.8922,52.8431,52.8431,13015.0
2024-07-19 13:40:00,53.76,53.79,53.74,53.78,12072.0,52.8431,52.8726,52.8234,52.8627,12072.0
2024-07-19 13:45:00,53.79,53.9,53.79,53.87,10020.0,52.8726,52.9807,52.8726,52.9512,10020.0
2024-07-19 13:50:00,53.87,53.87,53.79,53.8,9570.0,52.9512,52.9512,52.8726,52.8824,9570.0
2024-07-19 13:55:00,53.8,53.86,53.8,53.86,12452.0,52.8824,52.9414,52.8824,52.9414,12452.0
2024-07-19 14:00:00,53.85,53.86,53.8,53.82,11377.0,52.9315,52.9414,52.8824,52.902,11377.0
2024-07-19 14:05:00,53.82,53.83,53.77,53.8,13181.0,52.902,52.9119,52.8529,52.8824,13181.0
2024-07-19 14:10:00,53.79,53.83,53.78,53.81,11219.0,52.8726,52.9119,52.8627,52.8922,11219.0
2024-07-19 14:15:00,53.82,53.82,53.78,53.79,25510.0,52.902,52.902,52.8627,52.8726,25510.0
2024-07-19 14:20:00,53.79,53.79,53.73,53.76,30971.0,52.8726,52.8726,52.8136,52.8431,30971.0
2024-07-19 14:25:00,53.76,53.78,53.72,53.73,13294.0,52.8431,52.8627,52.8037,52.8136,13294.0
2024-07-19 14:30:00,53.73,53.75,53.69,53.73,24590.0,52.8136,52.8332,52.7743,52.8136,24590.0
2024-07-19 14:35:00,53.73,53.8,53.73,53.76,19492.0,52.8136,52.8824,52.8136,52.8431,19492.0
2024-07-19 14:40:00,53.77,53.82,53.75,53.75,13210.0,52.8529,52.902,52.8332,52.8332,13210.0
2024-07-19 14:45:00,53.76,53.82,53.76,53.82,11162.0,52.8431,52.902,52.8431,52.902,11162.0
2024-07-19 14:50:00,53.82,53.87,53.82,53.85,10507.0,52.902,52.9512,52.902,52.9315,10507.0
2024-07-19 14:55:00,53.86,53.88,53.84,53.85,11385.0,52.9414,52.961,52.9217,52.9315,11385.0
2024-07-19 15:00:00,53.85,53.99,53.84,53.98,11512.0,52.9315,53.0691,52.9217,53.0593,11512.0
2024-07-19 15:05:00,53.98,54.01,53.95,53.96,13345.0,53.0593,53.0888,53.0298,53.0397,13345.0
2024-07-19 15:10:00,53.95,54.02,53.95,53.99,11175.0,53.0298,53.0986,53.0298,53.0691,11175.0
2024-07-19 15:15:00,54.0,54.01,53.96,53.99,12346.0,53.079,53.0888,53.0397,53.0691,12346.0
2024-07-19 15:20:00,54.0,54.05,53.99,54.02,16214.0,53.079,53.1281,53.0691,53.0986,16214.0
2024-07-19 15:25:00,54.01,54.01,53.91,53.91,17600.0,53.0888,53.0888,52.9905,52.9905,17600.0
2024-07-19 15:30:00,53.91,53.96,53.91,53.92,22570.0,52.9905,53.0397,52.9905,53.0003,22570.0
2024-07-19 15:35:00,53.92,53.93,53.86,53.89,25707.0,53.0003,53.0102,52.9414,52.9708,25707.0
2024-07-19 15:40:00,53.9,53.9,53.71,53.73,76079.0,52.9807,52.9807,52.7939,52.8136,76079.0
2024-07-19 15:45:00,53.73,53.79,53.64,53.68,62682.0,52.8136,52.8726,52.7251,52.7644,62682.0
2024-07-19 15:50:00,53.67,53.72,53.57,53.62,156026.0,52.7546,52.8037,52.6563,52.7055,156026.0
2024-07-19 15:55:00,53.63,53.64,53.5,53.6,342619.0,52.7153,52.7251,52.5875,52.6858,342619.0
2024-07-22 09:30:00,53.78,53.91,53.57,53.76,47887.0,52.8627,52.9905,52.6563,52.8431,47887.0
2024-07-22 09:35:00,53.76,54.21,53.76,54.15,39171.0,52.8431,53.2854,52.8431,53.2264,39171.0
2024-07-22 09:40:00,54.12,54.15,53.9,53.9,19742.0,53.1969,53.2264,52.9807,52.9807,19742.0
2024-07-22 09:45:00,53.87,53.87,53.74,53.78,15088.0,52.9512,52.9512,52.8234,52.8627,15088.0
2024-07-22 09:50:00,53.78,53.78,53.6,53.62,12707.0,52.8627,52.8627,52.6858,52.7055,12707.0
2024-07-22 09:55:00,53.61,53.61,53.48,53.58,17622.0,52.6956,52.6956,52.5678,52.6661,17622.0
2024-07-22 10:00:00,53.58,53.63,53.42,53.57,40954.0,52.6661,52.7153,52.5089,52.6563,40954.0
2024-07-22 10:05:00,53.57,53.62,53.45,53.54,25619.0,52.6563,52.7055,52.5384,52.6268,25619.0
2024-07-22 10:10:00,53.55,53.55,53.42,53.49,19527.0,52.6366,52.6366,52.5089,52.5777,19527.0
2024-07-22 10:15:00,53.52,53.55,53.39,53.43,24648.0,52.6072,52.6366,52.4794,52.5187,24648.0
2024-07-22 10:20:00,53.43,53.63,53.4,53.63,14509.0,52.5187,52.7153,52.4892,52.7153,14509.0
2024-07-22 10:25:00,53.63,53.67,53.59,53.67,11022.0,52.7153,52.7546,52.676,52.7546,11022.0
2024-07-22 10:30:00,53.67,53.7,53.62,53.66,18422.0,52.7546,52.7841,52.7055,52.7448,18422.0
2024-07-22 10:35:00,53.66,53.72,53.65,53.7,15530.0,52.7448,52.8037,52.7349,52.7841,15530.0
2024-07-22 10:40:00,53.7,53.81,53.64,53.8,15593.0,52.7841,52.8922,52.7251,52.8824,15593.0
2024-07-22 10:45:00,53.8,53.81,53.71,53.78,18610.0,52.8824,52.8922,52.7939,52.8627,18610.0
2024-07-22 10:50:00,53.77,53.78,53.67,53.68,12872.0,52.8529,52.8627,52.7546,52.7644,12872.0
2024-07-22 10:55:00,53.66,53.74,53.63,53.71,18492.0,52.7448,52.8234,52.7153,52.7939,18492.0
2024-07-22 11:00:00,53.72,53.85,53.7,53.85,26571.0,52.8037,52.9315,52.7841,52.9315,26571.0
2024-07-22 11:05:00,53.85,53.86,53.7,53.73,19713.0,52.9315,52.9414,52.7841,52.8136,19713.0
2024-07-22 11:10:00,53.72,53.75,53.63,53.69,18490.0,52.8037,52.8332,52.7153,52.7743,18490.0
2024-07-22 11:15:00,53.69,53.75,53.66,53.72,13149.0,52.7743,52.8332,52.7448,52.8037,13149.0
2024-07-22 11:20:00,53.71,53.71,53.59,53.62,22136.0,52.7939,52.7939,52.676,52.7055,22136.0
2024-07-22 11:25:00,53.62,53.68,53.6,53.62,24790.0,52.7055,52.7644,52.6858,52.7055,24790.0
2024-07-22 11:30:00,53.62,53.69,53.6,53.67,24947.0,52.7055,52.7743,52.6858,52.7546,24947.0
2024-07-22 11:35:00,53.67,53.68,53.62,53.65,32890.0,52.7546,52.7644,52.7055,52.7349,32890.0
2024-07-22 11:40:00,53.65,53.73,53.62,53.66,23600.0,52.7349,52.8136,52.7055,52.7448,23600.0
2024-07-22 11:45:00,53.66,53.71,53.63,53.69,16555.0,52.7448,52.7939,52.7153,52.7743,16555.0
2024-07-22 11:50:00,53.7,53.76,53.68,53.76,14327.0,52.7841,52.8431,52.7644,52.8431,14327.0
2024-07-22 11:55:00,53.75,53.77,53.72,53.76,19107.0,52.8332,52.8529,52.8037,52.8431,19107.0
2024-07-22 12:00:00,53.76,53.82,53.74,53.78,25815.0,52.8431,52.902,52.8234,52.8627,25815.0
2024-07-22 12:05:00,53.78,53.84,53.76,53.8,14083.0,52.8627,52.9217,52.8431,52.8824,14083.0
2024-07-22 12:10:00,53.8,53.8,53.74,53.75,9891.0,52.8824,52.8824,52.8234,52.8332,9891.0
2024-07-22 12:15:00,53.75,53.81,53.75,53.8,12348.0,52.8332,52.8922,52.8332,52.8824,12348.0
2024-07-22 12:20:00,53.8,53.81,53.78,53.8,10560.0,52.8824,52.8922,52.8627,52.8824,10560.0
2024-07-22 12:25:00,53.8,53.85,53.79,53.81,63770.0,52.8824,52.9315,52.8726,52.8922,63770.0
2024-07-22 12:30:00,53.81,53.83,53.75,53.77,17871.0,52.8922,52.9119,52.8332,52.8529,17871.0
2024-07-22 12:35:00,53.79,53.86,53.78,53.85,7919.0,52.8726,52.9414,52.8627,52.9315,7919.0
2024-07-22 12:40:00,53.85,53.85,53.78,53.82,13371.0,52.9315,52.9315,52.8627,52.902,13371.0
2024-07-22 12:45:00,53.82,53.84,53.78,53.84,10929.0,52.902,52.9217,52.8627,52.9217,10929.0
2024-07-22 12:50:00,53.84,53.93,53.81,53.92,12008.0,52.9217,53.0102,52.8922,53.0003,12008.0
2024-07-22 12:55:00,53.92,53.96,53.89,53.92,11108.0,53.0003,53.0397,52.9708,53.0003,11108.0
2024-07-22 13:00:00,53.92,54.03,53.92,54.03,65998.0,53.0003,53.1085,53.0003,53.1085,65998.0
2024-07-22 13:05:00,54.03,54.14,54.03,54.12,31683.0,53.1085,53.2166,53.1085,53.1969,31683.0
2024-07-22 13:10:00,54.12,54.2,54.12,54.19,21128.0,53.1969,53.2756,53.1969,53.2657,21128.0
2024-07-22 13:15:00,54.19,54.23,54.18,54.22,29677.0,53.2657,53.305,53.2559,53.2952,29677.0
2024-07-22 13:20:00,54.22,54.24,54.15,54.21,40555.0,53.2952,53.3149,53.2264,53.2854,40555.0
2024-07-22 13:25:00,54.21,54.25,54.19,54.2,19271.0,53.2854,53.3247,53.2657,53.2756,19271.0
2024-07-22 13:30:00,54.2,54.26,54.17,54.26,11216.0,53.2756,53.3345,53.2461,53.3345,11216.0
2024-07-22 13:35:00,54.26,54.26,54.17,54.2,15249.0,53.3345,53.3345,53.2461,53.2756,15249.0
2024-07-22 13:40:00,54.2,54.24,54.2,54.21,11887.0,53.2756,53.3149,53.2756,53.2854,11887.0
2024-07-22 13:45:00,54.22,54.23,54.2,54.22,13820.0,53.2952,53.305,53.2756,53.2952,13820.0
2024-07-22 13:50:00,54.22,54.27,54.2,54.23,10686.0,53.2952,53.3444,53.2756,53.305,10686.0
2024-07-22 13:55:00,54.24,54.33,54.24,54.32,13168.0,53.3149,53.4033,53.3149,53.3935,13168.0
2024-07-22 14:00:00,54.32,54.35,54.27,54.28,18113.0,53.3935,53.423,53.3444,53.3542,18113.0
2024-07-22 14:05:00,54.27,54.28,54.23,54.27,16265.0,53.3444,53.3542,53.305,53.3444,16265.0
2024-07-22 14:10:00,54.26,54.27,54.2,54.24,11783.0,53.3345,53.3444,53.2756,53.3149,11783.0
2024-07-22 14:15:00,54.25,54.29,54.22,54.26,12460.0,53.3247,53.364,53.2952,53.3345,12460.0
2024-07-22 14:20:00,54.25,54.25,54.2,54.21,9166.0,53.3247,53.3247,53.2756,53.2854,9166.0
2024-07-22 14:25:00,54.2,54.2,54.06,54.07,36390.0,53.2756,53.2756,53.1379,53.1478,36390.0
2024-07-22 14:30:00,54.06,54.17,54.05,54.12,31647.0,53.1379,53.2461,53.1281,53.1969,31647.0
2024-07-22 14:35:00,54.11,54.11,53.92,53.94,41809.0,53.1871,53.1871,53.0003,53.02,41809.0
2024-07-22 14:40:00,53.95,54.06,53.94,54.03,31773.0,53.0298,53.1379,53.02,53.1085,31773.0
2024-07-22 14:45:00,54.03,54.04,54.0,54.0,14388.0,53.1085,53.1183,53.079,53.079,14388.0
2024-07-22 14:50:00,54.0,54.03,53.98,53.98,14130.0,53.079,53.1085,53.0593,53.0593,14130.0
2024-07-22 14:55:00,53.98,54.01,53.96,54.01,21188.0,53.0593,53.0888,53.0397,53.0888,21188.0
2024-07-22 15:00:00,54.01,54.04,53.95,54.02,20057.0,53.0888,53.1183,53.0298,53.0986,20057.0
2024-07-22 15:05:00,54.02,54.02,53.97,53.98,14312.0,53.0986,53.0986,53.0495,53.0593,14312.0
2024-07-22 15:10:00,53.98,54.09,53.95,54.08,26713.0,53.0593,53.1674,53.0298,53.1576,26713.0
2024-07-22 15:15:00,54.09,54.09,53.97,53.98,20436.0,53.1674,53.1674,53.0495,53.0593,20436.0
2024-07-22 15:20:00,53.98,53.99,53.94,53.96,16642.0,53.0593,53.0691,53.02,53.0397,16642.0
2024-07-22 15:25:00,53.96,53.99,53.93,53.98,29052.0,53.0397,53.0691,53.0102,53.0593,29052.0
2024-07-22 15:30:00,53.98,54.0,53.93,53.93,25726.0,53.0593,53.079,53.0102,53.0102,25726.0
2024-07-22 15:35:00,53.94,53.99,53.93,53.99,27560.0,53.02,53.0691,53.0102,53.0691,27560.0
2024-07-22 15:40:00,53.98,54.0,53.91,53.91,56889.0,53.0593,53.079,52.9905,52.9905,56889.0
2024-07-22 15:45:00,53.92,54.01,53.88,54.0,51221.0,53.0003,53.0888,52.961,53.079,51221.0
2024-07-22 15:50:00,53.99,54.08,53.93,53.94,85148.0,53.0691,53.1576,53.0102,53.02,85148.0
2024-07-22 15:55:00,53.93,53.95,53.87,53.91,179214.0,53.0102,53.0298,52.9512,52.9905,179214.0
2024-07-23 09:30:00,53.76,53.93,53.71,53.87,44211.0,52.8431,53.0102,52.7939,52.9512,44211.0
2024-07-23 09:35:00,53.87,53.87,53.73,53.86,6742.0,52.9512,52.9512,52.8136,52.9414,6742.0
2024-07-23 09:40:00,53.86,53.9,53.8,53.82,8976.0,52.9414,52.9807,52.8824,52.902,8976.0
2024-07-23 09:45:00,53.82,53.86,53.8,53.8,6120.0,52.902,52.9414,52.8824,52.8824,6120.0
2024-07-23 09:50:00,53.82,53.83,53.6,53.63,10046.0,52.902,52.9119,52.6858,52.7153,10046.0
2024-07-23 09:55:00,53.67,53.72,53.6,53.6,16992.0,52.7546,52.8037,52.6858,52.6858,16992.0
2024-07-23 10:00:00,53.58,53.68,53.52,53.6,13956.0,52.6661,52.7644,52.6072,52.6858,13956.0
2024-07-23 10:05:00,53.62,53.77,53.57,53.77,16074.0,52.7055,52.8529,52.6563,52.8529,16074.0
2024-07-23 10:10:00,53.77,53.84,53.63,53.78,24325.0,52.8529,52.9217,52.7153,52.8627,24325.0
2024-07-23 10:15:00,53.77,53.78,53.67,53.7,23735.0,52.8529,52.8627,52.7546,52.7841,23735.0
2024-07-23 10:20:00,53.7,53.71,53.6,53.61,15351.0,52.7841,52.7939,52.6858,52.6956,15351.0
2024-07-23 10:25:00,53.61,53.8,53.59,53.79,32277.0,52.6956,52.8824,52.676,52.8726,32277.0
2024-07-23 10:30:00,53.78,53.86,53.77,53.85,14581.0,52.8627,52.9414,52.8529,52.9315,14581.0
2024-07-23 10:35:00,53.86,53.88,53.79,53.82,17083.0,52.9414,52.961,52.8726,52.902,17083.0
2024-07-23 10:40:00,53.82,53.85,53.71,53.71,25302.0,52.902,52.9315,52.7939,52.7939,25302.0
2024-07-23 10:45:00,53.71,53.73,53.56,53.56,21342.0,52.7939,52.8136,52.6465,52.6465,21342.0
2024-07-23 10:50:00,53.57,53.58,53.47,53.47,17681.0,52.6563,52.6661,52.558,52.558,17681.0
2024-07-23 10:55:00,53.45,53.57,53.43,53.51,23995.0,52.5384,52.6563,52.5187,52.5973,23995.0
2024-07-23 11:00:00,53.49,53.61,53.44,53.57,20964.0,52.5777,52.6956,52.5285,52.6563,20964.0
2024-07-23 11:05:00,53.56,53.56,53.48,53.48,14441.0,52.6465,52.6465,52.5678,52.5678,14441.0
2024-07-23 11:10:00,53.49,53.52,53.43,53.5,18447.0,52.5777,52.6072,52.5187,52.5875,18447.0
2024-07-23 11:15:00,53.53,53.54,53.44,53.53,23723.0,52.617,52.6268,52.5285,52.617,23723.0
2024-07-23 11:20:00,53.54,53.54,53.49,53.51,13177.0,52.6268,52.6268,52.5777,52.5973,13177.0
2024-07-23 11:25:00,53.51,53.54,53.5,53.52,24338.0,52.5973,52.6268,52.5875,52.6072,24338.0
2024-07-23 11:30:00,53.5,53.57,53.5,53.57,10699.0,52.5875,52.6563,52.5875,52.6563,10699.0
2024-07-23 11:35:00,53.57,53.57,53.46,53.51,14691.0,52.6563,52.6563,52.5482,52.5973,14691.0
2024-07-23 11:40:00,53.51,53.6,53.48,53.57,25820.0,52.5973,52.6858,52.5678,52.6563,25820.0
2024-07-23 11:45:00,53.54,53.55,53.5,53.51,8832.0,52.6268,52.6366,52.5875,52.5973,8832.0
2024-07-23 11:50:00,53.51,53.52,53.5,53.52,9230.0,52.5973,52.6072,52.5875,52.6072,9230.0
2024-07-23 11:55:00,53.53,53.61,53.52,53.58,15457.0,52.617,52.6956,52.6072,52.6661,15457.0
2024-07-23 12:00:00,53.58,53.58,53.5,53.54,34863.0,52.6661,52.6661,52.5875,52.6268,34863.0
2024-07-23 12:05:00,53.55,53.6,53.54,53.58,23427.0,52.6366,52.6858,52.6268,52.6661,23427.0
2024-07-23 12:10:00,53.58,53.6,53.54,53.6,13904.0,52.6661,52.6858,52.6268,52.6858,13904.0
2024-07-23 12:15:00,53.59,53.6,53.55,53.59,9590.0,52.676,52.6858,52.6366,52.676,9590.0
2024-07-23 12:20:00,53.6,53.6,53.51,53.52,14117.0,52.6858,52.6858,52.5973,52.6072,14117.0
2024-07-23 12:25:00,53.52,53.55,53.52,53.53,6787.0,52.6072,52.6366,52.6072,52.617,6787.0
2024-07-23 12:30:00,53.54,53.56,53.52,53.54,14452.0,52.6268,52.6465,52.6072,52.6268,14452.0
2024-07-23 12:35:00,53.54,53.54,53.28,53.3,32978.0,52.6268,52.6268,52.3713,52.3909,32978.0
2024-07-23 12:40:00,53.3,53.32,53.21,53.22,19599.0,52.3909,52.4106,52.3024,52.3123,19599.0
2024-07-23 12:45:00,53.22,53.27,53.18,53.26,13435.0,52.3123,52.3614,52.273,52.3516,13435.0
2024-07-23 12:50:00,53.28,53.32,53.22,53.25,20705.0,52.3713,52.4106,52.3123,52.3418,20705.0
2024-07-23 12:55:00,53.24,53.26,53.18,53.18,15501.0,52.3319,52.3516,52.273,52.273,15501.0
2024-07-23 13:00:00,53.19,53.26,53.14,53.25,17737.0,52.2828,52.3516,52.2336,52.3418,17737.0
2024-07-23 13:05:00,53.24,53.25,53.21,53.22,14778.0,52.3319,52.3418,52.3024,52.3123,14778.0
2024-07-23 13:10:00,53.22,53.28,53.21,53.26,12568.0,52.3123,52.3713,52.3024,52.3516,12568.0
2024-07-23 13:15:00,53.27,53.28,53.2,53.21,14498.0,52.3614,52.3713,52.2926,52.3024,14498.0
2024-07-23 13:20:00,53.22,53.23,53.2,53.21,12802.0,52.3123,52.3221,52.2926,52.3024,12802.0
2024-07-23 13:25:00,53.2,53.26,53.19,53.24,23522.0,52.2926,52.3516,52.2828,52.3319,23522.0
2024-07-23 13:30:00,53.24,53.25,53.14,53.16,26332.0,52.3319,52.3418,52.2336,52.2533,26332.0
2024-07-23 13:35:00,53.17,53.25,53.16,53.2,210925.0,52.2631,52.3418,52.2533,52.2926,210925.0
2024-07-23 13:40:00,53.2,53.3,53.18,53.27,44176.0,52.2926,52.3909,52.273,52.3614,44176.0
2024-07-23 13:45:00,53.27,53.45,53.27,53.35,205789.0,52.3614,52.5384,52.3614,52.4401,205789.0
2024-07-23 13:50:00,53.36,53.42,53.35,53.4,50001.0,52.4499,52.5089,52.4401,52.4892,50001.0
2024-07-23 13:55:00,53.4,53.54,53.39,53.48,62111.0,52.4892,52.6268,52.4794,52.5678,62111.0
2024-07-23 14:00:00,53.48,53.48,53.37,53.38,15979.0,52.5678,52.5678,52.4597,52.4695,15979.0
2024-07-23 14:05:00,53.38,53.43,53.38,53.43,18225.0,52.4695,52.5187,52.4695,52.5187,18225.0
2024-07-23 14:10:00,53.43,53.46,53.42,53.42,25028.0,52.5187,52.5482,52.5089,52.5089,25028.0
2024-07-23 14:15:00,53.43,53.46,53.36,53.45,50270.0,52.5187,52.5482,52.4499,52.5384,50270.0
2024-07-23 14:20:00,53.46,53.46,53.44,53.46,22666.0,52.5482,52.5482,52.5285,52.5482,22666.0
2024-07-23 14:25:00,53.45,53.48,53.41,53.44,30357.0,52.5384,52.5678,52.499,52.5285,30357.0
2024-07-23 14:30:00,53.44,53.45,53.41,53.43,30362.0,52.5285,52.5384,52.499,52.5187,30362.0
2024-07-23 14:35:00,53.43,53.45,53.41,53.44,38376.0,52.5187,52.5384,52.499,52.5285,38376.0
2024-07-23 14:40:00,53.44,53.45,53.31,53.32,52329.0,52.5285,52.5384,52.4007,52.4106,52329.0
2024-07-23 14:45:00,53.34,53.39,53.33,53.37,22047.0,52.4302,52.4794,52.4204,52.4597,22047.0
2024-07-23 14:50:00,53.37,53.38,53.35,53.36,20667.0,52.4597,52.4695,52.4401,52.4499,20667.0
2024-07-23 14:55:00,53.36,53.39,53.35,53.36,20454.0,52.4499,52.4794,52.4401,52.4499,20454.0
2024-07-23 15:00:00,53.36,53.36,53.32,53.34,19967.0,52.4499,52.4499,52.4106,52.4302,19967.0
2024-07-23 15:05:00,53.33,53.36,53.33,53.36,18721.0,52.4204,52.4499,52.4204,52.4499,18721.0
2024-07-23 15:10:00,53.36,53.38,53.35,53.35,33487.0,52.4499,52.4695,52.4401,52.4401,33487.0
2024-07-23 15:15:00,53.35,53.39,53.34,53.39,78148.0,52.4401,52.4794,52.4302,52.4794,78148.0
2024-07-23 15:20:00,53.39,53.41,53.36,53.4,26474.0,52.4794,52.499,52.4499,52.4892,26474.0
2024-07-23 15:25:00,53.4,53.41,53.37,53.38,48698.0,52.4892,52.499,52.4597,52.4695,48698.0
2024-07-23 15:30:00,53.38,53.38,53.3,53.3,44185.0,52.4695,52.4695,52.3909,52.3909,44185.0
2024-07-23 15:35:00,53.3,53.31,53.25,53.25,35677.0,52.3909,52.4007,52.3418,52.3418,35677.0
2024-07-23 15:40:00,53.25,53.28,53.22,53.28,36757.0,52.3418,52.3713,52.3123,52.3713,36757.0
2024-07-23 15:45:00,53.27,53.28,53.22,53.27,66190.0,52.3614,52.3713,52.3123,52.3614,66190.0
2024-07-23 15:50:00,53.26,53.33,53.16,53.16,621674.0,52.3516,52.4204,52.2533,52.2533,621674.0
2024-07-23 15:55:00,53.14,53.29,53.11,53.24,278214.0,52.2336,52.3811,52.2042,52.3319,278214.0
2024-07-24 09:30:00,53.47,53.55,53.31,53.54,69921.0,52.558,52.6366,52.4007,52.6268,69921.0
2024-07-24 09:35:00,53.55,53.55,53.35,53.4,31190.0,52.6366,52.6366,52.4401,52.4892,31190.0
2024-07-24 09:40:00,53.37,53.5,53.37,53.49,21547.0,52.4597,52.5875,52.4597,52.5777,21547.0
2024-07-24 09:45:00,53.49,53.67,53.43,53.48,94057.0,52.5777,52.7546,52.5187,52.5678,94057.0
2024-07-24 09:50:00,53.48,53.65,53.39,53.39,246914.0,52.5678,52.7349,52.4794,52.4794,246914.0
2024-07-24 09:55:00,53.39,53.6,53.31,53.51,89158.0,52.4794,52.6858,52.4007,52.5973,89158.0
2024-07-24 10:00:00,53.51,53.67,53.51,53.59,63175.0,52.5973,52.7546,52.5973,52.676,63175.0
2024-07-24 10:05:00,53.59,53.72,53.58,53.62,41225.0,52.676,52.8037,52.6661,52.7055,41225.0
2024-07-24 10:10:00,53.62,53.65,53.48,53.58,46921.0,52.7055,52.7349,52.5678,52.6661,46921.0
2024-07-24 10:15:00,53.58,53.65,53.56,53.6,44301.0,52.6661,52.7349,52.6465,52.6858,44301.0
2024-07-24 10:20:00,53.61,53.66,53.44,53.45,86777.0,52.6956,52.7448,52.5285,52.5384,86777.0
2024-07-24 10:25:00,53.46,53.48,53.32,53.37,45151.0,52.5482,52.5678,52.4106,52.4597,45151.0
2024-07-24 10:30:00,53.37,53.43,53.28,53.39,54312.0,52.4597,52.5187,52.3713,52.4794,54312.0
2024-07-24 10:35:00,53.4,53.4,53.27,53.34,123160.0,52.4892,52.4892,52.3614,52.4302,123160.0
2024-07-24 10:40:00,53.34,53.42,53.33,53.41,26076.0,52.4302,52.5089,52.4204,52.499,26076.0
2024-07-24 10:45:00,53.41,53.57,53.4,53.57,29773.0,52.499,52.6563,52.4892,52.6563,29773.0
2024-07-24 10:50:00,53.58,53.58,53.46,53.51,44641.0,52.6661,52.6661,52.5482,52.5973,44641.0
2024-07-24 10:55:00,53.52,53.62,53.51,53.59,17112.0,52.6072,52.7055,52.5973,52.676,17112.0
2024-07-24 11:00:00,53.59,53.59,53.54,53.57,20074.0,52.676,52.676,52.6268,52.6563,20074.0
2024-07-24 11:05:00,53.58,53.73,53.56,53.73,46233.0,52.6661,52.8136,52.6465,52.8136,46233.0
2024-07-24 11:10:00,53.73,53.86,53.72,53.84,29150.0,52.8136,52.9414,52.8037,52.9217,29150.0
2024-07-24 11:15:00,53.84,53.9,53.75,53.75,28415.0,52.9217,52.9807,52.8332,52.8332,28415.0
2024-07-24 11:20:00,53.75,53.8,53.72,53.73,38582.0,52.8332,52.8824,52.8037,52.8136,38582.0
2024-07-24 11:25:00,53.72,53.78,53.69,53.75,24841.0,52.8037,52.8627,52.7743,52.8332,24841.0
2024-07-24 11:30:00,53.74,53.86,53.72,53.81,18470.0,52.8234,52.9414,52.8037,52.8922,18470.0
2024-07-24 11:35:00,53.81,53.81,53.61,53.64,83316.0,52.8922,52.8922,52.6956,52.7251,83316.0
2024-07-24 11:40:00,53.64,53.73,53.63,53.71,22473.0,52.7251,52.8136,52.7153,52.7939,22473.0
2024-07-24 11:45:00,53.71,53.72,53.69,53.71,14048.0,52.7939,52.8037,52.7743,52.7939,14048.0
2024-07-24 11:50:00,53.73,53.79,53.72,53.77,12244.0,52.8136,52.8726,52.8037,52.8529,12244.0
2024-07-24 11:55:00,53.77,53.8,53.74,53.78,11174.0,52.8529,52.8824,52.8234,52.8627,11174.0
2024-07-24 12:00:00,53.79,53.89,53.77,53.88,18571.0,52.8726,52.9708,52.8529,52.961,18571.0
2024-07-24 12:05:00,53.89,54.02,53.84,53.85,58574.0,52.9708,53.0986,52.9217,52.9315,58574.0
2024-07-24 12:10:00,53.86,53.98,53.85,53.96,45489.0,52.9414,53.0593,52.9315,53.0397,45489.0
2024-07-24 12:15:00,53.96,53.96,53.9,53.93,22883.0,53.0397,53.0397,52.9807,53.0102,22883.0
2024-07-24 12:20:00,53.93,53.94,53.88,53.89,10189.0,53.0102,53.02,52.961,52.9708,10189.0
2024-07-24 12:25:00,53.89,53.95,53.85,53.95,36304.0,52.9708,53.0298,52.9315,53.0298,36304.0
2024-07-24 12:30:00,53.95,53.98,53.93,53.97,10383.0,53.0298,53.0593,53.0102,53.0495,10383.0
2024-07-24 12:35:00,53.96,54.05,53.85,54.02,128405.0,53.0397,53.1281,52.9315,53.0986,128405.0
2024-07-24 12:40:00,54.01,54.02,53.77,53.83,125513.0,53.0888,53.0986,52.8529,52.9119,125513.0
2024-07-24 12:45:00,53.85,53.9,53.82,53.88,25386.0,52.9315,52.9807,52.902,52.961,25386.0
2024-07-24 12:50:00,53.88,53.88,53.8,53.8,32204.0,52.961,52.961,52.8824,52.8824,32204.0
2024-07-24 12:55:00,53.8,53.85,53.78,53.82,55454.0,52.8824,52.9315,52.8627,52.902,55454.0
2024-07-24 13:00:00,53.82,53.85,53.76,53.8,92749.0,52.902,52.9315,52.8431,52.8824,92749.0
2024-07-24 13:05:00,53.79,53.88,53.76,53.87,38615.0,52.8726,52.961,52.8431,52.9512,38615.0
2024-07-24 13:10:00,53.88,53.94,53.86,53.91,41232.0,52.961,53.02,52.9414,52.9905,41232.0
2024-07-24 13:15:00,53.91,54.05,53.9,53.95,40391.0,52.9905,53.1281,52.9807,53.0298,40391.0
2024-07-24 13:20:00,53.95,53.96,53.9,53.92,16402.0,53.0298,53.0397,52.9807,53.0003,16402.0
2024-07-24 13:25:00,53.92,53.93,53.88,53.89,26622.0,53.0003,53.0102,52.961,52.9708,26622.0
2024-07-24 13:30:00,53.9,53.99,53.88,53.96,26909.0,52.9807,53.0691,52.961,53.0397,26909.0
2024-07-24 13:35:00,53.96,54.0,53.92,53.98,23582.0,53.0397,53.079,53.0003,53.0593,23582.0
2024-07-24 13:40:00,53.99,54.01,53.97,53.98,25247.0,53.0691,53.0888,53.0495,53.0593,25247.0
2024-07-24 13:45:00,53.97,53.98,53.86,53.9,19439.0,53.0495,53.0593,52.9414,52.9807,19439.0
2024-07-24 13:50:00,53.9,53.98,53.82,53.94,94811.0,52.9807,53.0593,52.902,53.02,94811.0
2024-07-24 13:55:00,53.94,53.94,53.89,53.91,22016.0,53.02,53.02,52.9708,52.9905,22016.0
2024-07-24 14:00:00,53.91,53.93,53.88,53.89,22381.0,52.9905,53.0102,52.961,52.9708,22381.0
2024-07-24 14:05:00,53.89,53.96,53.88,53.95,27705.0,52.9708,53.0397,52.961,53.0298,27705.0
2024-07-24 14:10:00,53.94,53.95,53.78,53.8,16507.0,53.02,53.0298,52.8627,52.8824,16507.0
2024-07-24 14:15:00,53.8,53.87,53.8,53.83,31491.0,52.8824,52.9512,52.8824,52.9119,31491.0
2024-07-24 14:20:00,53.82,53.82,53.75,53.79,22958.0,52.902,52.902,52.8332,52.8726,22958.0
2024-07-24 14:25:00,53.8,53.8,53.76,53.78,12551.0,52.8824,52.8824,52.8431,52.8627,12551.0
2024-07-24 14:30:00,53.78,53.8,53.75,53.76,19661.0,52.8627,52.8824,52.8332,52.8431,19661.0
2024-07-24 14:35:00,53.76,53.76,53.72,53.73,13770.0,52.8431,52.8431,52.8037,52.8136,13770.0
2024-07-24 14:40:00,53.73,53.75,53.69,53.75,29818.0,52.8136,52.8332,52.7743,52.8332,29818.0
2024-07-24 14:45:00,53.75,53.77,53.71,53.71,19710.0,52.8332,52.8529,52.7939,52.7939,19710.0
2024-07-24 14:50:00,53.71,53.73,53.62,53.62,26492.0,52.7939,52.8136,52.7055,52.7055,26492.0
2024-07-24 14:55:00,53.62,53.66,53.59,53.62,23099.0,52.7055,52.7448,52.676,52.7055,23099.0
2024-07-24 15:00:00,53.62,53.62,53.51,53.55,51521.0,52.7055,52.7055,52.5973,52.6366,51521.0
2024-07-24 15:05:00,53.56,53.64,53.52,53.53,36575.0,52.6465,52.7251,52.6072,52.617,36575.0
2024-07-24 15:10:00,53.53,53.54,53.46,53.48,26738.0,52.617,52.6268,52.5482,52.5678,26738.0
2024-07-24 15:15:00,53.48,53.52,53.47,53.52,18383.0,52.5678,52.6072,52.558,52.6072,18383.0
2024-07-24 15:20:00,53.52,53.6,53.52,53.6,36725.0,52.6072,52.6858,52.6072,52.6858,36725.0
2024-07-24 15:25:00,53.6,53.71,53.59,53.69,61233.0,52.6858,52.7939,52.676,52.7743,61233.0
2024-07-24 15:30:00,53.71,53.72,53.63,53.69,47951.0,52.7939,52.8037,52.7153,52.7743,47951.0
2024-07-24 15:35:00,53.69,53.69,53.63,53.64,58287.0,52.7743,52.7743,52.7153,52.7251,58287.0
2024-07-24 15:40:00,53.65,53.69,53.61,53.66,55622.0,52.7349,52.7743,52.6956,52.7448,55622.0
2024-07-24 15:45:00,53.66,53.67,53.57,53.63,44522.0,52.7448,52.7546,52.6563,52.7153,44522.0
2024-07-24 15:50:00,53.63,53.73,53.57,53.65,159910.0,52.7153,52.8136,52.6563,52.7349,159910.0
2024-07-24 15:55:00,53.65,53.69,53.61,53.67,332256.0,52.7349,52.7743,52.6956,52.7546,332256.0
2024-07-25 09:30:00,53.68,53.88,53.52,53.63,58244.0,52.7644,52.961,52.6072,52.7153,58244.0
2024-07-25 09:35:00,53.61,53.65,53.48,53.55,21088.0,52.6956,52.7349,52.5678,52.6366,21088.0
2024-07-25 09:40:00,53.55,53.57,53.37,53.44,21582.0,52.6366,52.6563,52.4597,52.5285,21582.0
2024-07-25 09:45:00,53.43,53.7,53.38,53.69,43926.0,52.5187,52.7841,52.4695,52.7743,43926.0
2024-07-25 09:50:00,53.68,53.68,53.5,53.61,48499.0,52.7644,52.7644,52.5875,52.6956,48499.0
2024-07-25 09:55:00,53.62,53.99,53.61,53.93,37615.0,52.7055,53.0691,52.6956,53.0102,37615.0
2024-07-25 10:00:00,53.91,53.91,53.72,53.82,44723.0,52.9905,52.9905,52.8037,52.902,44723.0
2024-07-25 10:05:00,53.83,53.92,53.76,53.82,29092.0,52.9119,53.0003,52.8431,52.902,29092.0
2024-07-25 10:10:00,53.82,53.9,53.76,53.88,43054.0,52.902,52.9807,52.8431,52.961,43054.0
2024-07-25 10:15:00,53.88,53.95,53.83,53.95,53797.0,52.961,53.0298,52.9119,53.0298,53797.0
2024-07-25 10:20:00,53.95,53.96,53.87,53.94,27443.0,53.0298,53.0397,52.9512,53.02,27443.0
2024-07-25 10:25:00,53.95,54.06,53.89,54.06,33173.0,53.0298,53.1379,52.9708,53.1379,33173.0
2024-07-25 10:30:00,54.05,54.12,54.01,54.11,34590.0,53.1281,53.1969,53.0888,53.1871,34590.0
2024-07-25 10:35:00,54.1,54.16,54.05,54.09,19674.0,53.1773,53.2362,53.1281,53.1674,19674.0
2024-07-25 10:40:00,54.08,54.1,53.99,54.06,24839.0,53.1576,53.1773,53.0691,53.1379,24839.0
2024-07-25 10:45:00,54.06,54.23,54.02,54.21,25997.0,53.1379,53.305,53.0986,53.2854,25997.0
2024-07-25 10:50:00,54.2,54.21,54.1,54.15,30230.0,53.2756,53.2854,53.1773,53.2264,30230.0
2024-07-25 10:55:00,54.17,54.23,54.15,54.23,46852.0,53.2461,53.305,53.2264,53.305,46852.0
2024-07-25 11:00:00,54.23,54.26,54.15,54.26,23010.0,53.305,53.3345,53.2264,53.3345,23010.0
2024-07-25 11:05:00,54.26,54.37,54.24,54.36,59305.0,53.3345,53.4427,53.3149,53.4328,59305.0
2024-07-25 11:10:00,54.36,54.38,54.21,54.25,36151.0,53.4328,53.4525,53.2854,53.3247,36151.0
2024-07-25 11:15:00,54.25,54.27,54.07,54.08,48155.0,53.3247,53.3444,53.1478,53.1576,48155.0
2024-07-25 11:20:00,54.07,54.21,54.03,54.17,32673.0,53.1478,53.2854,53.1085,53.2461,32673.0
2024-07-25 11:25:00,54.17,54.19,54.07,54.08,36795.0,53.2461,53.2657,53.1478,53.1576,36795.0
2024-07-25 11:30:00,54.07,54.08,53.91,53.91,17341.0,53.1478,53.1576,52.9905,52.9905,17341.0
2024-07-25 11:35:00,53.91,53.98,53.88,53.93,19758.0,52.9905,53.0593,52.961,53.0102,19758.0
2024-07-25 11:40:00,53.93,53.99,53.92,53.97,17264.0,53.0102,53.0691,53.0003,53.0495,17264.0
2024-07-25 11:45:00,53.97,54.11,53.97,54.09,19822.0,53.0495,53.1871,53.0495,53.1674,19822.0
2024-07-25 11:50:00,54.09,54.16,54.09,54.14,11828.0,53.1674,53.2362,53.1674,53.2166,11828.0
2024-07-25 11:55:00,54.13,54.16,54.1,54.15,13079.0,53.2068,53.2362,53.1773,53.2264,13079.0
2024-07-25 12:00:00,54.15,54.16,54.08,54.15,16007.0,53.2264,53.2362,53.1576,53.2264,16007.0
2024-07-25 12:05:00,54.15,54.15,54.07,54.09,18925.0,53.2264,53.2264,53.1478,53.1674,18925.0
2024-07-25 12:10:00,54.09,54.17,54.08,54.15,14189.0,53.1674,53.2461,53.1576,53.2264,14189.0
2024-07-25 12:15:00,54.16,54.25,54.15,54.18,13263.0,53.2362,53.3247,53.2264,53.2559,13263.0
2024-07-25 12:20:00,54.19,54.2,54.13,54.17,10924.0,53.2657,53.2756,53.2068,53.2461,10924.0
2024-07-25 12:25:00,54.18,54.19,54.13,54.19,16647.0,53.2559,53.2657,53.2068,53.2657,16647.0
2024-07-25 12:30:00,54.18,54.19,54.12,54.16,12041.0,53.2559,53.2657,53.1969,53.2362,12041.0
2024-07-25 12:35:00,54.16,54.17,54.11,54.17,13681.0,53.2362,53.2461,53.1871,53.2461,13681.0
2024-07-25 12:40:00,54.18,54.22,54.16,54.19,12886.0,53.2559,53.2952,53.2362,53.2657,12886.0
2024-07-25 12:45:00,54.2,54.25,54.19,54.22,13928.0,53.2756,53.3247,53.2657,53.2952,13928.0
2024-07-25 12:50:00,54.22,54.25,54.2,54.24,16998.0,53.2952,53.3247,53.2756,53.3149,16998.0
2024-07-25 12:55:00,54.25,54.3,54.24,54.26,22038.0,53.3247,53.3739,53.3149,53.3345,22038.0
2024-07-25 13:00:00,54.26,54.34,54.26,54.29,20001.0,53.3345,53.4132,53.3345,53.364,20001.0
2024-07-25 13:05:00,54.27,54.33,54.26,54.33,10229.0,53.3444,53.4033,53.3345,53.4033,10229.0
2024-07-25 13:10:00,54.33,54.35,54.25,54.27,10170.0,53.4033,53.423,53.3247,53.3444,10170.0
2024-07-25 13:15:00,54.27,54.28,54.21,54.22,8227.0,53.3444,53.3542,53.2854,53.2952,8227.0
2024-07-25 13:20:00,54.22,54.22,54.15,54.16,11025.0,53.2952,53.2952,53.2264,53.2362,11025.0
2024-07-25 13:25:00,54.16,54.2,54.13,54.15,18093.0,53.2362,53.2756,53.2068,53.2264,18093.0
2024-07-25 13:30:00,54.15,54.2,54.12,54.17,23658.0,53.2264,53.2756,53.1969,53.2461,23658.0
2024-07-25 13:35:00,54.18,54.2,54.16,54.19,10351.0,53.2559,53.2756,53.2362,53.2657,10351.0
2024-07-25 13:40:00,54.19,54.21,54.17,54.18,15014.0,53.2657,53.2854,53.2461,53.2559,15014.0
2024-07-25 13:45:00,54.18,54.19,54.11,54.11,11917.0,53.2559,53.2657,53.1871,53.1871,11917.0
2024-07-25 13:50:00,54.12,54.17,54.09,54.1,12931.0,53.1969,53.2461,53.1674,53.1773,12931.0
2024-07-25 13:55:00,54.1,54.18,54.07,54.14,11019.0,53.1773,53.2559,53.1478,53.2166,11019.0
2024-07-25 14:00:00,54.13,54.13,54.03,54.04,10902.0,53.2068,53.2068,53.1085,53.1183,10902.0
2024-07-25 14:05:00,54.04,54.09,54.03,54.04,10855.0,53.1183,53.1674,53.1085,53.1183,10855.0
2024-07-25 14:10:00,54.04,54.04,53.98,53.98,15099.0,53.1183,53.1183,53.0593,53.0593,15099.0
2024-07-25 14:15:00,53.99,54.02,53.98,54.02,10787.0,53.0691,53.0986,53.0593,53.0986,10787.0
2024-07-25 14:20:00,54.01,54.01,53.93,53.94,14766.0,53.0888,53.0888,53.0102,53.02,14766.0
2024-07-25 14:25:00,53.94,53.95,53.84,53.86,16505.0,53.02,53.0298,52.9217,52.9414,16505.0
2024-07-25 14:30:00,53.86,53.91,53.82,53.84,15838.0,52.9414,52.9905,52.902,52.9217,15838.0
2024-07-25 14:35:00,53.84,53.84,53.77,53.79,11599.0,52.9217,52.9217,52.8529,52.8726,11599.0
2024-07-25 14:40:00,53.8,53.82,53.77,53.79,12832.0,52.8824,52.902,52.8529,52.8726,12832.0
2024-07-25 14:45:00,53.79,53.79,53.66,53.66,13084.0,52.8726,52.8726,52.7448,52.7448,13084.0
2024-07-25 14:50:00,53.66,53.68,53.59,53.6,19314.0,52.7448,52.7644,52.676,52.6858,19314.0
2024-07-25 14:55:00,53.6,53.65,53.58,53.59,15612.0,52.6858,52.7349,52.6661,52.676,15612.0
2024-07-25 15:00:00,53.59,53.63,53.55,53.59,22285.0,52.676,52.7153,52.6366,52.676,22285.0
2024-07-25 15:05:00,53.59,53.65,53.59,53.64,12997.0,52.676,52.7349,52.676,52.7251,12997.0
2024-07-25 15:10:00,53.63,53.67,53.62,53.66,15422.0,52.7153,52.7546,52.7055,52.7448,15422.0
2024-07-25 15:15:00,53.66,53.74,53.66,53.73,19178.0,52.7448,52.8234,52.7448,52.8136,19178.0
2024-07-25 15:20:00,53.72,53.72,53.58,53.6,49627.0,52.8037,52.8037,52.6661,52.6858,49627.0
2024-07-25 15:25:00,53.59,53.65,53.59,53.63,49789.0,52.676,52.7349,52.676,52.7153,49789.0
2024-07-25 15:30:00,53.63,53.64,53.56,53.57,55153.0,52.7153,52.7251,52.6465,52.6563,55153.0
2024-07-25 15:35:00,53.58,53.59,53.4,53.42,70567.0,52.6661,52.676,52.4892,52.5089,70567.0
2024-07-25 15:40:00,53.42,53.51,53.36,53.51,75830.0,52.5089,52.5973,52.4499,52.5973,75830.0
2024-07-25 15:45:00,53.51,53.54,53.42,53.5,85913.0,52.5973,52.6268,52.5089,52.5875,85913.0
2024-07-25 15:50:00,53.5,53.5,53.28,53.32,153499.0,52.5875,52.5875,52.3713,52.4106,153499.0
2024-07-25 15:55:00,53.32,53.32,53.1,53.13,500720.0,52.4106,52.4106,52.1943,52.2238,500720.0
2024-07-26 09:30:00,53.64,54.83,53.64,54.82,251673.0,52.7251,53.8948,52.7251,53.885,251673.0
2024-07-26 09:35:00,54.8,54.8,54.26,54.26,119447.0,53.8653,53.8653,53.3345,53.3345,119447.0
2024-07-26 09:40:00,54.25,54.43,54.13,54.23,29801.0,53.3247,53.5016,53.2068,53.305,29801.0
2024-07-26 09:45:00,54.23,54.42,54.17,54.32,47241.0,53.305,53.4918,53.2461,53.3935,47241.0
2024-07-26 09:50:00,54.32,54.44,54.28,54.4,31896.0,53.3935,53.5115,53.3542,53.4721,31896.0
2024-07-26 09:55:00,54.39,54.47,54.21,54.26,59010.0,53.4623,53.541,53.2854,53.3345,59010.0
2024-07-26 10:00:00,54.26,54.32,54.18,54.28,39734.0,53.3345,53.3935,53.2559,53.3542,39734.0
2024-07-26 10:05:00,54.28,54.3,54.18,54.23,81250.0,53.3542,53.3739,53.2559,53.305,81250.0
2024-07-26 10:10:00,54.25,54.4,54.23,54.29,37422.0,53.3247,53.4721,53.305,53.364,37422.0
2024-07-26 10:15:00,54.28,54.33,54.22,54.22,24797.0,53.3542,53.4033,53.2952,53.2952,24797.0
2024-07-26 10:20:00,54.21,54.33,54.21,54.29,32282.0,53.2854,53.4033,53.2854,53.364,32282.0
2024-07-26 10:25:00,54.3,54.43,54.27,54.37,28354.0,53.3739,53.5016,53.3444,53.4427,28354.0
2024-07-26 10:30:00,54.37,54.37,54.22,54.23,64865.0,53.4427,53.4427,53.2952,53.305,64865.0
2024-07-26 10:35:00,54.22,54.26,53.99,54.01,95433.0,53.2952,53.3345,53.0691,53.0888,95433.0
2024-07-26 10:40:00,54.01,54.05,53.86,53.89,29830.0,53.0888,53.1281,52.9414,52.9708,29830.0
2024-07-26 10:45:00,53.91,54.05,53.77,53.91,62132.0,52.9905,53.1281,52.8529,52.9905,62132.0
2024-07-26 10:50:00,53.9,53.92,53.73,53.74,19694.0,52.9807,53.0003,52.8136,52.8234,19694.0
2024-07-26 10:55:00,53.77,53.79,53.64,53.69,29689.0,52.8529,52.8726,52.7251,52.7743,29689.0
2024-07-26 11:00:00,53.71,53.89,53.65,53.72,29741.0,52.7939,52.9708,52.7349,52.8037,29741.0
2024-07-26 11:05:00,53.71,53.77,53.66,53.72,34196.0,52.7939,52.8529,52.7448,52.8037,34196.0
2024-07-26 11:10:00,53.73,53.77,53.66,53.73,25699.0,52.8136,52.8529,52.7448,52.8136,25699.0
2024-07-26 11:15:00,53.73,53.76,53.69,53.75,12971.0,52.8136,52.8431,52.7743,52.8332,12971.0
2024-07-26 11:20:00,53.75,53.89,53.74,53.82,39036.0,52.8332,52.9708,52.8234,52.902,39036.0
2024-07-26 11:25:00,53.82,53.82,53.7,53.81,30243.0,52.902,52.902,52.7841,52.8922,30243.0
2024-07-26 11:30:00,53.81,53.82,53.77,53.79,20424.0,52.8922,52.902,52.8529,52.8726,20424.0
2024-07-26 11:35:00,53.78,53.9,53.77,53.89,20538.0,52.8627,52.9807,52.8529,52.9708,20538.0
2024-07-26 11:40:00,53.9,53.96,53.88,53.9,29513.0,52.9807,53.0397,52.961,52.9807,29513.0
2024-07-26 11:45:00,53.9,53.92,53.78,53.84,51429.0,52.9807,53.0003,52.8627,52.9217,51429.0
2024-07-26 11:50:00,53.84,53.9,53.79,53.86,13908.0,52.9217,52.9807,52.8726,52.9414,13908.0
2024-07-26 11:55:00,53.86,53.95,53.84,53.9,33293.0,52.9414,53.0298,52.9217,52.9807,33293.0
2024-07-26 12:00:00,53.91,54.01,53.88,53.95,33317.0,52.9905,53.0888,52.961,53.0298,33317.0
2024-07-26 12:05:00,53.95,54.04,53.94,54.0,36209.0,53.0298,53.1183,53.02,53.079,36209.0
2024-07-26 12:10:00,54.0,54.03,53.95,54.0,17802.0,53.079,53.1085,53.0298,53.079,17802.0
2024-07-26 12:15:00,54.01,54.07,53.99,54.07,15099.0,53.0888,53.1478,53.0691,53.1478,15099.0
2024-07-26 12:20:00,54.05,54.06,53.93,53.98,12723.0,53.1281,53.1379,53.0102,53.0593,12723.0
2024-07-26 12:25:00,53.98,53.99,53.95,53.95,12233.0,53.0593,53.0691,53.0298,53.0298,12233.0
2024-07-26 12:30:00,53.96,53.97,53.91,53.94,18391.0,53.0397,53.0495,52.9905,53.02,18391.0
2024-07-26 12:35:00,53.94,54.11,53.93,54.1,17989.0,53.02,53.1871,53.0102,53.1773,17989.0
2024-07-26 12:40:00,54.1,54.18,54.09,54.15,17708.0,53.1773,53.2559,53.1674,53.2264,17708.0
2024-07-26 12:45:00,54.17,54.17,54.09,54.14,9495.0,53.2461,53.2461,53.1674,53.2166,9495.0
2024-07-26 12:50:00,54.15,54.17,54.14,54.16,10640.0,53.2264,53.2461,53.2166,53.2362,10640.0
2024-07-26 12:55:00,54.16,54.18,54.16,54.18,7612.0,53.2362,53.2559,53.2362,53.2559,7612.0
2024-07-26 13:00:00,54.19,54.19,54.09,54.12,8793.0,53.2657,53.2657,53.1674,53.1969,8793.0
2024-07-26 13:05:00,54.12,54.19,54.07,54.08,19365.0,53.1969,53.2657,53.1478,53.1576,19365.0
2024-07-26 13:10:00,54.08,54.16,54.07,54.14,15385.0,53.1576,53.2362,53.1478,53.2166,15385.0
2024-07-26 13:15:00,54.13,54.15,54.12,54.13,11916.0,53.2068,53.2264,53.1969,53.2068,11916.0
2024-07-26 13:20:00,54.13,54.19,54.12,54.19,14502.0,53.2068,53.2657,53.1969,53.2657,14502.0
2024-07-26 13:25:00,54.19,54.23,54.16,54.2,8675.0,53.2657,53.305,53.2362,53.2756,8675.0
2024-07-26 13:30:00,54.19,54.22,54.12,54.14,15330.0,53.2657,53.2952,53.1969,53.2166,15330.0
2024-07-26 13:35:00,54.14,54.14,53.98,53.98,31625.0,53.2166,53.2166,53.0593,53.0593,31625.0
2024-07-26 13:40:00,53.98,54.0,53.84,53.91,17371.0,53.0593,53.079,52.9217,52.9905,17371.0
2024-07-26 13:45:00,53.93,53.98,53.9,53.91,11006.0,53.0102,53.0593,52.9807,52.9905,11006.0
2024-07-26 13:50:00,53.91,53.92,53.85,53.9,14999.0,52.9905,53.0003,52.9315,52.9807,14999.0
2024-07-26 13:55:00,53.89,53.95,53.89,53.9,13788.0,52.9708,53.0298,52.9708,52.9807,13788.0
2024-07-26 14:00:00,53.9,53.93,53.87,53.87,10968.0,52.9807,53.0102,52.9512,52.9512,10968.0
2024-07-26 14:05:00,53.87,53.94,53.86,53.93,5755.0,52.9512,53.02,52.9414,53.0102,5755.0
2024-07-26 14:10:00,53.94,54.01,53.92,53.97,16832.0,53.02,53.0888,53.0003,53.0495,16832.0
2024-07-26 14:15:00,53.97,54.0,53.92,53.92,17648.0,53.0495,53.079,53.0003,53.0003,17648.0
2024-07-26 14:20:00,53.92,53.95,53.88,53.93,11166.0,53.0003,53.0298,52.961,53.0102,11166.0
2024-07-26 14:25:00,53.94,53.96,53.89,53.9,9529.0,53.02,53.0397,52.9708,52.9807,9529.0
2024-07-26 14:30:00,53.89,53.97,53.87,53.94,16894.0,52.9708,53.0495,52.9512,53.02,16894.0
2024-07-26 14:35:00,53.94,53.97,53.91,53.92,7799.0,53.02,53.0495,52.9905,53.0003,7799.0
2024-07-26 14:40:00,53.93,53.94,53.85,53.93,10763.0,53.0102,53.02,52.9315,53.0102,10763.0
2024-07-26 14:45:00,53.93,53.93,53.88,53.93,8278.0,53.0102,53.0102,52.961,53.0102,8278.0
2024-07-26 14:50:00,53.93,53.98,53.88,53.89,40482.0,53.0102,53.0593,52.961,52.9708,40482.0
2024-07-26 14:55:00,53.88,53.92,53.84,53.85,16071.0,52.961,53.0003,52.9217,52.9315,16071.0
2024-07-26 15:00:00,53.84,53.86,53.78,53.82,24208.0,52.9217,52.9414,52.8627,52.902,24208.0
2024-07-26 15:05:00,53.82,53.88,53.8,53.88,23925.0,52.902,52.961,52.8824,52.961,23925.0
2024-07-26 15:10:00,53.88,53.97,53.85,53.92,19107.0,52.961,53.0495,52.9315,53.0003,19107.0
2024-07-26 15:15:00,53.91,54.0,53.91,53.97,31830.0,52.9905,53.079,52.9905,53.0495,31830.0
2024-07-26 15:20:00,53.96,54.02,53.95,54.02,22904.0,53.0397,53.0986,53.0298,53.0986,22904.0
2024-07-26 15:25:00,54.02,54.07,54.02,54.05,28405.0,53.0986,53.1478,53.0986,53.1281,28405.0
2024-07-26 15:30:00,54.06,54.07,53.99,54.01,47879.0,53.1379,53.1478,53.0691,53.0888,47879.0
2024-07-26 15:35:00,54.01,54.13,54.0,54.13,28004.0,53.0888,53.2068,53.079,53.2068,28004.0
2024-07-26 15:40:00,54.13,54.2,54.12,54.19,46313.0,53.2068,53.2756,53.1969,53.2657,46313.0
2024-07-26 15:45:00,54.2,54.21,54.08,54.1,64041.0,53.2756,53.2854,53.1576,53.1773,64041.0
2024-07-26 15:50:00,54.11,54.17,54.03,54.13,93487.0,53.1871,53.2461,53.1085,53.2068,93487.0
2024-07-26 15:55:00,54.14,54.22,54.05,54.18,206333.0,53.2166,53.2952,53.1281,53.2559,206333.0
2024-07-29 09:30:00,54.44,54.72,54.4,54.55,91208.0,53.5115,53.7867,53.4721,53.6196,91208.0
2024-07-29 09:35:00,54.55,54.62,54.36,54.48,40554.0,53.6196,53.6884,53.4328,53.5508,40554.0
2024-07-29 09:40:00,54.48,54.7,54.47,54.53,24633.0,53.5508,53.767,53.541,53.5999,24633.0
2024-07-29 09:45:00,54.53,54.6,54.32,54.44,44550.0,53.5999,53.6687,53.3935,53.5115,44550.0
2024-07-29 09:50:00,54.42,54.52,54.35,54.47,51797.0,53.4918,53.5901,53.423,53.541,51797.0
2024-07-29 09:55:00,54.47,54.65,54.42,54.61,28973.0,53.541,53.7179,53.4918,53.6786,28973.0
2024-07-29 10:00:00,54.62,55.06,54.6,55.01,76056.0,53.6884,54.1209,53.6687,54.0717,76056.0
2024-07-29 10:05:00,55.01,55.22,55.01,55.09,132366.0,54.0717,54.2782,54.0717,54.1504,132366.0
2024-07-29 10:10:00,55.1,55.18,54.9,54.91,101898.0,54.1602,54.2388,53.9636,53.9734,101898.0
2024-07-29 10:15:00,54.91,54.95,54.81,54.88,105493.0,53.9734,54.0128,53.8752,53.944,105493.0
2024-07-29 10:20:00,54.88,54.91,54.67,54.68,116270.0,53.944,53.9734,53.7375,53.7474,116270.0
2024-07-29 10:25:00,54.68,54.69,54.44,54.57,45603.0,53.7474,53.7572,53.5115,53.6392,45603.0
2024-07-29 10:30:00,54.58,54.58,54.44,54.52,38726.0,53.6491,53.6491,53.5115,53.5901,38726.0
2024-07-29 10:35:00,54.51,54.61,54.48,54.61,48885.0,53.5803,53.6786,53.5508,53.6786,48885.0
2024-07-29 10:40:00,54.61,54.68,54.54,54.58,31576.0,53.6786,53.7474,53.6098,53.6491,31576.0
2024-07-29 10:45:00,54.58,54.63,54.5,54.56,15116.0,53.6491,53.6982,53.5704,53.6294,15116.0
2024-07-29 10:50:00,54.58,54.68,54.58,54.65,13989.0,53.6491,53.7474,53.6491,53.7179,13989.0
2024-07-29 10:55:00,54.66,54.75,54.64,54.66,21470.0,53.7277,53.8162,53.7081,53.7277,21470.0
2024-07-29 11:00:00,54.66,54.7,54.6,54.63,19392.0,53.7277,53.767,53.6687,53.6982,19392.0
2024-07-29 11:05:00,54.65,54.69,54.63,54.65,19062.0,53.7179,53.7572,53.6982,53.7179,19062.0
2024-07-29 11:10:00,54.66,54.68,54.62,54.68,16157.0,53.7277,53.7474,53.6884,53.7474,16157.0
2024-07-29 11:15:00,54.69,54.69,54.61,54.62,23413.0,53.7572,53.7572,53.6786,53.6884,23413.0
2024-07-29 11:20:00,54.62,54.62,54.56,54.58,26218.0,53.6884,53.6884,53.6294,53.6491,26218.0
2024-07-29 11:25:00,54.58,54.78,54.57,54.77,31590.0,53.6491,53.8457,53.6392,53.8358,31590.0
2024-07-29 11:30:00,54.77,54.77,54.56,54.57,18870.0,53.8358,53.8358,53.6294,53.6392,18870.0
2024-07-29 11:35:00,54.58,54.59,54.51,54.55,27227.0,53.6491,53.6589,53.5803,53.6196,27227.0
2024-07-29 11:40:00,54.54,54.61,54.51,54.59,18290.0,53.6098,53.6786,53.5803,53.6589,18290.0
2024-07-29 11:45:00,54.59,54.76,54.58,54.76,12446.0,53.6589,53.826,53.6491,53.826,12446.0
2024-07-29 11:50:00,54.76,54.79,54.7,54.71,18935.0,53.826,53.8555,53.767,53.7769,18935.0
2024-07-29 11:55:00,54.72,54.74,54.7,54.71,15150.0,53.7867,53.8063,53.767,53.7769,15150.0
2024-07-29 12:00:00,54.71,54.74,54.69,54.73,11545.0,53.7769,53.8063,53.7572,53.7965,11545.0
2024-07-29 12:05:00,54.73,54.78,54.72,54.78,22790.0,53.7965,53.8457,53.7867,53.8457,22790.0
2024-07-29 12:10:00,54.77,54.87,54.75,54.87,24178.0,53.8358,53.9341,53.8162,53.9341,24178.0
2024-07-29 12:15:00,54.86,54.89,54.82,54.82,25648.0,53.9243,53.9538,53.885,53.885,25648.0
2024-07-29 12:20:00,54.82,54.86,54.79,54.84,19598.0,53.885,53.9243,53.8555,53.9046,19598.0
2024-07-29 12:25:00,54.84,54.85,54.74,54.76,22158.0,53.9046,53.9145,53.8063,53.826,22158.0
2024-07-29 12:30:00,54.75,54.82,54.74,54.78,18509.0,53.8162,53.885,53.8063,53.8457,18509.0
2024-07-29 12:35:00,54.78,54.82,54.73,54.81,18667.0,53.8457,53.885,53.7965,53.8752,18667.0
2024-07-29 12:40:00,54.83,54.88,54.76,54.78,15657.0,53.8948,53.944,53.826,53.8457,15657.0
2024-07-29 12:45:00,54.79,54.81,54.75,54.77,20335.0,53.8555,53.8752,53.8162,53.8358,20335.0
2024-07-29 12:50:00,54.77,54.77,54.69,54.74,86614.0,53.8358,53.8358,53.7572,53.8063,86614.0
2024-07-29 12:55:00,54.73,54.81,54.72,54.78,85777.0,53.7965,53.8752,53.7867,53.8457,85777.0
2024-07-29 13:00:00,54.78,54.8,54.72,54.8,22545.0,53.8457,53.8653,53.7867,53.8653,22545.0
2024-07-29 13:05:00,54.81,54.85,54.76,54.77,19146.0,53.8752,53.9145,53.826,53.8358,19146.0
2024-07-29 13:10:00,54.76,54.85,54.76,54.8,15528.0,53.826,53.9145,53.826,53.8653,15528.0
2024-07-29 13:15:00,54.8,54.84,54.77,54.78,19240.0,53.8653,53.9046,53.8358,53.8457,19240.0
2024-07-29 13:20:00,54.77,54.84,54.76,54.84,15003.0,53.8358,53.9046,53.826,53.9046,15003.0
2024-07-29 13:25:00,54.84,54.84,54.78,54.79,14354.0,53.9046,53.9046,53.8457,53.8555,14354.0
2024-07-29 13:30:00,54.78,54.81,54.76,54.79,23566.0,53.8457,53.8752,53.826,53.8555,23566.0
2024-07-29 13:35:00,54.79,54.79,54.71,54.73,18305.0,53.8555,53.8555,53.7769,53.7965,18305.0
2024-07-29 13:40:00,54.73,54.74,54.68,54.7,19446.0,53.7965,53.8063,53.7474,53.767,19446.0
2024-07-29 13:45:00,54.71,54.74,54.7,54.71,11669.0,53.7769,53.8063,53.767,53.7769,11669.0
2024-07-29 13:50:00,54.71,54.75,54.69,54.73,13325.0,53.7769,53.8162,53.7572,53.7965,13325.0
2024-07-29 13:55:00,54.73,54.77,54.72,54.76,11784.0,53.7965,53.8358,53.7867,53.826,11784.0
2024-07-29 14:00:00,54.76,54.76,54.65,54.65,14463.0,53.826,53.826,53.7179,53.7179,14463.0
2024-07-29 14:05:00,54.67,54.72,54.65,54.68,11561.0,53.7375,53.7867,53.7179,53.7474,11561.0
2024-07-29 14:10:00,54.68,54.73,54.67,54.71,18394.0,53.7474,53.7965,53.7375,53.7769,18394.0
2024-07-29 14:15:00,54.71,54.74,54.69,54.73,12605.0,53.7769,53.8063,53.7572,53.7965,12605.0
2024-07-29 14:20:00,54.73,54.74,54.7,54.73,19330.0,53.7965,53.8063,53.767,53.7965,19330.0
2024-07-29 14:25:00,54.73,54.75,54.71,54.75,7316.0,53.7965,53.8162,53.7769,53.8162,7316.0
2024-07-29 14:30:00,54.75,54.75,54.68,54.7,42405.0,53.8162,53.8162,53.7474,53.767,42405.0
2024-07-29 14:35:00,54.69,54.71,54.62,54.63,17691.0,53.7572,53.7769,53.6884,53.6982,17691.0
2024-07-29 14:40:00,54.64,54.71,54.64,54.67,23739.0,53.7081,53.7769,53.7081,53.7375,23739.0
2024-07-29 14:45:00,54.67,54.69,54.64,54.67,19357.0,53.7375,53.7572,53.7081,53.7375,19357.0
2024-07-29 14:50:00,54.67,54.72,54.65,54.72,19679.0,53.7375,53.7867,53.7179,53.7867,19679.0
2024-07-29 14:55:00,54.73,54.79,54.72,54.78,23245.0,53.7965,53.8555,53.7867,53.8457,23245.0
2024-07-29 15:00:00,54.78,54.81,54.75,54.8,20635.0,53.8457,53.8752,53.8162,53.8653,20635.0
2024-07-29 15:05:00,54.8,54.81,54.76,54.77,17225.0,53.8653,53.8752,53.826,53.8358,17225.0
2024-07-29 15:10:00,54.77,54.78,54.72,54.73,26217.0,53.8358,53.8457,53.7867,53.7965,26217.0
2024-07-29 15:15:00,54.73,54.81,54.73,54.79,28269.0,53.7965,53.8752,53.7965,53.8555,28269.0
2024-07-29 15:20:00,54.8,54.82,54.78,54.8,25475.0,53.8653,53.885,53.8457,53.8653,25475.0
2024-07-29 15:25:00,54.81,54.87,54.79,54.84,87182.0,53.8752,53.9341,53.8555,53.9046,87182.0
2024-07-29 15:30:00,54.83,54.84,54.75,54.83,71041.0,53.8948,53.9046,53.8162,53.8948,71041.0
2024-07-29 15:35:00,54.83,54.98,54.82,54.94,117524.0,53.8948,54.0423,53.885,54.0029,117524.0
2024-07-29 15:40:00,54.94,54.95,54.76,54.77,61480.0,54.0029,54.0128,53.826,53.8358,61480.0
2024-07-29 15:45:00,54.78,54.82,54.76,54.79,83162.0,53.8457,53.885,53.826,53.8555,83162.0
2024-07-29 15:50:00,54.8,54.86,54.62,54.63,134083.0,53.8653,53.9243,53.6884,53.6982,134083.0
2024-07-29 15:55:00,54.62,54.72,54.57,54.6,361833.0,53.6884,53.7867,53.6392,53.6687,361833.0
2024-07-30 09:30:00,54.64,54.93,54.6,54.84,54584.0,53.7081,53.9931,53.6687,53.9046,54584.0
2024-07-30 09:35:00,54.82,55.09,54.77,55.06,93929.0,53.885,54.1504,53.8358,54.1209,93929.0
2024-07-30 09:40:00,55.06,55.26,55.06,55.22,75135.0,54.1209,54.3175,54.1209,54.2782,75135.0
2024-07-30 09:45:00,55.21,55.29,54.96,54.98,63118.0,54.2683,54.347,54.0226,54.0423,63118.0
2024-07-30 09:50:00,54.98,55.19,54.96,55.19,33419.0,54.0423,54.2487,54.0226,54.2487,33419.0
2024-07-30 09:55:00,55.18,55.28,55.17,55.26,25381.0,54.2388,54.3371,54.229,54.3175,25381.0
2024-07-30 10:00:00,55.25,55.31,55.13,55.17,37454.0,54.3077,54.3666,54.1897,54.229,37454.0
2024-07-30 10:05:00,55.17,55.31,55.14,55.29,62685.0,54.229,54.3666,54.1995,54.347,62685.0
2024-07-30 10:10:00,55.3,55.37,55.17,55.17,79480.0,54.3568,54.4256,54.229,54.229,79480.0
2024-07-30 10:15:00,55.17,55.22,55.07,55.11,59403.0,54.229,54.2782,54.1307,54.17,59403.0
2024-07-30 10:20:00,55.12,55.36,55.12,55.31,33962.0,54.1799,54.4158,54.1799,54.3666,33962.0
2024-07-30 10:25:00,55.31,55.41,55.31,55.34,28136.0,54.3666,54.4649,54.3666,54.3961,28136.0
2024-07-30 10:30:00,55.33,55.43,55.28,55.32,27939.0,54.3863,54.4846,54.3371,54.3765,27939.0
2024-07-30 10:35:00,55.32,55.41,55.2,55.36,130494.0,54.3765,54.4649,54.2585,54.4158,130494.0
2024-07-30 10:40:00,55.34,55.37,55.29,55.34,54232.0,54.3961,54.4256,54.347,54.3961,54232.0
2024-07-30 10:45:00,55.34,55.45,55.23,55.32,103128.0,54.3961,54.5042,54.288,54.3765,103128.0
2024-07-30 10:50:00,55.32,55.42,55.31,55.4,15364.0,54.3765,54.4748,54.3666,54.4551,15364.0
2024-07-30 10:55:00,55.42,55.46,55.27,55.27,111839.0,54.4748,54.5141,54.3273,54.3273,111839.0
2024-07-30 11:00:00,55.27,55.27,55.16,55.19,27742.0,54.3273,54.3273,54.2192,54.2487,27742.0
2024-07-30 11:05:00,55.2,55.2,55.09,55.13,15110.0,54.2585,54.2585,54.1504,54.1897,15110.0
2024-07-30 11:10:00,55.11,55.15,55.06,55.15,15084.0,54.17,54.2094,54.1209,54.2094,15084.0
2024-07-30 11:15:00,55.14,55.19,55.13,55.19,14138.0,54.1995,54.2487,54.1897,54.2487,14138.0
2024-07-30 11:20:00,55.19,55.23,55.12,55.2,18289.0,54.2487,54.288,54.1799,54.2585,18289.0
2024-07-30 11:25:00,55.21,55.25,55.12,55.13,16267.0,54.2683,54.3077,54.1799,54.1897,16267.0
2024-07-30 11:30:00,55.13,55.13,55.06,55.12,14965.0,54.1897,54.1897,54.1209,54.1799,14965.0
2024-07-30 11:35:00,55.12,55.17,55.07,55.09,13606.0,54.1799,54.229,54.1307,54.1504,13606.0
2024-07-30 11:40:00,55.1,55.13,55.07,55.08,19490.0,54.1602,54.1897,54.1307,54.1406,19490.0
2024-07-30 11:45:00,55.07,55.07,55.02,55.03,13508.0,54.1307,54.1307,54.0816,54.0914,13508.0
2024-07-30 11:50:00,55.04,55.04,54.98,55.03,18430.0,54.1012,54.1012,54.0423,54.0914,18430.0
2024-07-30 11:55:00,55.03,55.1,55.03,55.08,15640.0,54.0914,54.1602,54.0914,54.1406,15640.0
2024-07-30 12:00:00,55.09,55.17,55.06,55.07,18853.0,54.1504,54.229,54.1209,54.1307,18853.0
2024-07-30 12:05:00,55.08,55.16,55.08,55.16,13128.0,54.1406,54.2192,54.1406,54.2192,13128.0
2024-07-30 12:10:00,55.16,55.19,55.13,55.15,13441.0,54.2192,54.2487,54.1897,54.2094,13441.0
2024-07-30 12:15:00,55.15,55.17,55.11,55.15,19891.0,54.2094,54.229,54.17,54.2094,19891.0
2024-07-30 12:20:00,55.16,55.17,55.11,55.13,14040.0,54.2192,54.229,54.17,54.1897,14040.0
2024-07-30 12:25:00,55.13,55.21,55.13,55.21,19135.0,54.1897,54.2683,54.1897,54.2683,19135.0
2024-07-30 12:30:00,55.21,55.23,55.17,55.21,24522.0,54.2683,54.288,54.229,54.2683,24522.0
2024-07-30 12:35:00,55.22,55.27,55.19,55.25,15608.0,54.2782,54.3273,54.2487,54.3077,15608.0
2024-07-30 12:40:00,55.25,55.32,55.25,55.31,14496.0,54.3077,54.3765,54.3077,54.3666,14496.0
2024-07-30 12:45:00,55.31,55.41,55.31,55.41,27433.0,54.3666,54.4649,54.3666,54.4649,27433.0
2024-07-30 12:50:00,55.41,55.42,55.33,55.33,29816.0,54.4649,54.4748,54.3863,54.3863,29816.0
2024-07-30 12:55:00,55.34,55.34,55.24,55.26,22897.0,54.3961,54.3961,54.2978,54.3175,22897.0
2024-07-30 13:00:00,55.26,55.26,55.13,55.22,14881.0,54.3175,54.3175,54.1897,54.2782,14881.0
2024-07-30 13:05:00,55.21,55.29,55.21,55.27,19753.0,54.2683,54.347,54.2683,54.3273,19753.0
2024-07-30 13:10:00,55.27,55.31,55.23,55.3,19692.0,54.3273,54.3666,54.288,54.3568,19692.0
2024-07-30 13:15:00,55.3,55.32,55.2,55.23,14339.0,54.3568,54.3765,54.2585,54.288,14339.0
2024-07-30 13:20:00,55.24,55.29,55.2,55.23,13708.0,54.2978,54.347,54.2585,54.288,13708.0
2024-07-30 13:25:00,55.23,55.28,55.22,55.27,16245.0,54.288,54.3371,54.2782,54.3273,16245.0
2024-07-30 13:30:00,55.26,55.29,55.21,55.26,26965.0,54.3175,54.347,54.2683,54.3175,26965.0
2024-07-30 13:35:00,55.25,55.29,55.19,55.26,37489.0,54.3077,54.347,54.2487,54.3175,37489.0
2024-07-30 13:40:00,55.26,55.26,55.21,55.23,18144.0,54.3175,54.3175,54.2683,54.288,18144.0
2024-07-30 13:45:00,55.22,55.26,55.19,55.23,25386.0,54.2782,54.3175,54.2487,54.288,25386.0
2024-07-30 13:50:00,55.23,55.24,55.14,55.15,27355.0,54.288,54.2978,54.1995,54.2094,27355.0
2024-07-30 13:55:00,55.15,55.2,55.14,55.19,12637.0,54.2094,54.2585,54.1995,54.2487,12637.0
2024-07-30 14:00:00,55.19,55.23,55.18,55.2,15702.0,54.2487,54.288,54.2388,54.2585,15702.0
2024-07-30 14:05:00,55.2,55.26,55.19,55.25,13434.0,54.2585,54.3175,54.2487,54.3077,13434.0
2024-07-30 14:10:00,55.26,55.33,55.24,55.32,12170.0,54.3175,54.3863,54.2978,54.3765,12170.0
2024-07-30 14:15:00,55.32,55.35,55.31,55.35,13928.0,54.3765,54.4059,54.3666,54.4059,13928.0
2024-07-30 14:20:00,55.35,55.37,55.28,55.3,14837.0,54.4059,54.4256,54.3371,54.3568,14837.0
2024-07-30 14:25:00,55.31,55.34,55.27,55.27,36725.0,54.3666,54.3961,54.3273,54.3273,36725.0
2024-07-30 14:30:00,55.27,55.29,55.24,55.26,18593.0,54.3273,54.347,54.2978,54.3175,18593.0
2024-07-30 14:35:00,55.26,55.29,55.21,55.22,13858.0,54.3175,54.347,54.2683,54.2782,13858.0
2024-07-30 14:40:00,55.23,55.24,55.18,55.18,19486.0,54.288,54.2978,54.2388,54.2388,19486.0
2024-07-30 14:45:00,55.19,55.2,55.07,55.1,21688.0,54.2487,54.2585,54.1307,54.1602,21688.0
2024-07-30 14:50:00,55.1,55.2,55.08,55.19,23747.0,54.1602,54.2585,54.1406,54.2487,23747.0
2024-07-30 14:55:00,55.19,55.21,55.15,55.19,15100.0,54.2487,54.2683,54.2094,54.2487,15100.0
2024-07-30 15:00:00,55.18,55.21,55.15,55.18,19620.0,54.2388,54.2683,54.2094,54.2388,19620.0
2024-07-30 15:05:00,55.18,55.22,55.18,55.22,19316.0,54.2388,54.2782,54.2388,54.2782,19316.0
2024-07-30 15:10:00,55.21,55.28,55.21,55.26,24747.0,54.2683,54.3371,54.2683,54.3175,24747.0
2024-07-30 15:15:00,55.26,55.29,55.25,55.29,19338.0,54.3175,54.347,54.3077,54.347,19338.0
2024-07-30 15:20:00,55.29,55.32,55.26,55.3,19056.0,54.347,54.3765,54.3175,54.3568,19056.0
2024-07-30 15:25:00,55.3,55.34,55.29,55.32,22017.0,54.3568,54.3961,54.347,54.3765,22017.0
2024-07-30 15:30:00,55.32,55.36,55.28,55.3,40785.0,54.3765,54.4158,54.3371,54.3568,40785.0
2024-07-30 15:35:00,55.3,55.35,55.27,55.27,34077.0,54.3568,54.4059,54.3273,54.3273,34077.0
2024-07-30 15:40:00,55.27,55.37,55.26,55.36,44732.0,54.3273,54.4256,54.3175,54.4158,44732.0
2024-07-30 15:45:00,55.36,55.38,55.32,55.35,48472.0,54.4158,54.4354,54.3765,54.4059,48472.0
2024-07-30 15:50:00,55.34,55.41,55.32,55.41,128281.0,54.3961,54.4649,54.3765,54.4649,128281.0
2024-07-30 15:55:00,55.41,55.5,55.38,55.38,294827.0,54.4649,54.5534,54.4354,54.4354,294827.0
2024-07-31 09:30:00,55.46,55.71,55.16,55.36,131291.0,54.5141,54.7598,54.2192,54.4158,131291.0
2024-07-31 09:35:00,55.35,55.37,54.97,55.14,45278.0,54.4059,54.4256,54.0324,54.1995,45278.0
2024-07-31 09:40:00,55.12,55.18,54.93,55.11,25628.0,54.1799,54.2388,53.9931,54.17,25628.0
2024-07-31 09:45:00,55.1,55.25,55.04,55.16,37037.0,54.1602,54.3077,54.1012,54.2192,37037.0
2024-07-31 09:50:00,55.12,55.28,55.1,55.23,31358.0,54.1799,54.3371,54.1602,54.288,31358.0
2024-07-31 09:55:00,55.22,55.24,55.08,55.16,54819.0,54.2782,54.2978,54.1406,54.2192,54819.0
2024-07-31 10:00:00,55.14,55.25,55.13,55.22,30668.0,54.1995,54.3077,54.1897,54.2782,30668.0
2024-07-31 10:05:00,55.22,55.36,55.19,55.36,76224.0,54.2782,54.4158,54.2487,54.4158,76224.0
2024-07-31 10:10:00,55.35,55.47,55.31,55.36,35530.0,54.4059,54.5239,54.3666,54.4158,35530.0
2024-07-31 10:15:00,55.36,55.5,55.36,55.42,34712.0,54.4158,54.5534,54.4158,54.4748,34712.0
2024-07-31 10:20:00,55.42,55.44,55.33,55.4,29187.0,54.4748,54.4944,54.3863,54.4551,29187.0
2024-07-31 10:25:00,55.4,55.44,55.36,55.36,43624.0,54.4551,54.4944,54.4158,54.4158,43624.0
2024-07-31 10:30:00,55.36,55.47,55.35,55.44,49907.0,54.4158,54.5239,54.4059,54.4944,49907.0
2024-07-31 10:35:00,55.45,55.47,55.34,55.38,35073.0,54.5042,54.5239,54.3961,54.4354,35073.0
2024-07-31 10:40:00,55.37,55.43,55.35,55.4,53695.0,54.4256,54.4846,54.4059,54.4551,53695.0
2024-07-31 10:45:00,55.39,55.47,55.29,55.32,51552.0,54.4453,54.5239,54.347,54.3765,51552.0
2024-07-31 10:50:00,55.31,55.33,55.2,55.21,23806.0,54.3666,54.3863,54.2585,54.2683,23806.0
2024-07-31 10:55:00,55.21,55.32,55.2,55.3,29722.0,54.2683,54.3765,54.2585,54.3568,29722.0
2024-07-31 11:00:00,55.3,55.41,55.29,55.4,48590.0,54.3568,54.4649,54.347,54.4551,48590.0
2024-07-31 11:05:00,55.4,55.49,55.34,55.37,57412.0,54.4551,54.5436,54.3961,54.4256,57412.0
2024-07-31 11:10:00,55.36,55.37,55.3,55.34,19249.0,54.4158,54.4256,54.3568,54.3961,19249.0
2024-07-31 11:15:00,55.34,55.41,55.34,55.41,17675.0,54.3961,54.4649,54.3961,54.4649,17675.0
2024-07-31 11:20:00,55.41,55.49,55.4,55.48,22869.0,54.4649,54.5436,54.4551,54.5337,22869.0
2024-07-31 11:25:00,55.48,55.53,55.41,55.41,25109.0,54.5337,54.5829,54.4649,54.4649,25109.0
2024-07-31 11:30:00,55.41,55.41,55.29,55.33,30860.0,54.4649,54.4649,54.347,54.3863,30860.0
2024-07-31 11:35:00,55.33,55.34,55.24,55.34,38405.0,54.3863,54.3961,54.2978,54.3961,38405.0
2024-07-31 11:40:00,55.34,55.37,55.32,55.37,32214.0,54.3961,54.4256,54.3765,54.4256,32214.0
2024-07-31 11:45:00,55.36,55.38,55.25,55.27,143227.0,54.4158,54.4354,54.3077,54.3273,143227.0
2024-07-31 11:50:00,55.26,55.26,55.03,55.03,103043.0,54.3175,54.3175,54.0914,54.0914,103043.0
2024-07-31 11:55:00,55.02,55.06,54.94,55.01,30417.0,54.0816,54.1209,54.0029,54.0717,30417.0
2024-07-31 12:00:00,55.02,55.05,54.93,54.98,18891.0,54.0816,54.1111,53.9931,54.0423,18891.0
2024-07-31 12:05:00,55.0,55.08,55.0,55.08,23362.0,54.0619,54.1406,54.0619,54.1406,23362.0
2024-07-31 12:10:00,55.09,55.26,55.08,55.23,20229.0,54.1504,54.3175,54.1406,54.288,20229.0
2024-07-31 12:15:00,55.22,55.29,55.19,55.2,15266.0,54.2782,54.347,54.2487,54.2585,15266.0
2024-07-31 12:20:00,55.2,55.27,55.16,55.19,32461.0,54.2585,54.3273,54.2192,54.2487,32461.0
2024-07-31 12:25:00,55.18,55.31,55.17,55.3,28714.0,54.2388,54.3666,54.229,54.3568,28714.0
2024-07-31 12:30:00,55.3,55.37,55.28,55.36,22476.0,54.3568,54.4256,54.3371,54.4158,22476.0
2024-07-31 12:35:00,55.36,55.43,55.35,55.41,18387.0,54.4158,54.4846,54.4059,54.4649,18387.0
2024-07-31 12:40:00,55.42,55.49,55.4,55.48,35493.0,54.4748,54.5436,54.4551,54.5337,35493.0
2024-07-31 12:45:00,55.48,55.51,55.4,55.48,32565.0,54.5337,54.5632,54.4551,54.5337,32565.0
2024-07-31 12:50:00,55.47,55.51,55.41,55.42,37063.0,54.5239,54.5632,54.4649,54.4748,37063.0
2024-07-31 12:55:00,55.42,55.43,55.29,55.29,19193.0,54.4748,54.4846,54.347,54.347,19193.0
2024-07-31 13:00:00,55.29,55.33,55.24,55.32,27633.0,54.347,54.3863,54.2978,54.3765,27633.0
2024-07-31 13:05:00,55.32,55.37,55.27,55.29,20555.0,54.3765,54.4256,54.3273,54.347,20555.0
2024-07-31 13:10:00,55.29,55.31,54.74,54.93,133363.0,54.347,54.3666,53.8063,53.9931,133363.0
2024-07-31 13:15:00,54.95,55.04,54.81,54.93,39059.0,54.0128,54.1012,53.8752,53.9931,39059.0
2024-07-31 13:20:00,54.93,55.0,54.89,54.96,25800.0,53.9931,54.0619,53.9538,54.0226,25800.0
2024-07-31 13:25:00,54.95,55.06,54.77,54.83,66912.0,54.0128,54.1209,53.8358,53.8948,66912.0
2024-07-31 13:30:00,54.83,54.86,54.79,54.86,22952.0,53.8948,53.9243,53.8555,53.9243,22952.0
2024-07-31 13:35:00,54.87,54.9,54.8,54.86,25505.0,53.9341,53.9636,53.8653,53.9243,25505.0
2024-07-31 13:40:00,54.87,55.02,54.86,55.01,36053.0,53.9341,54.0816,53.9243,54.0717,36053.0
2024-07-31 13:45:00,55.01,55.23,55.0,55.16,84245.0,54.0717,54.288,54.0619,54.2192,84245.0
2024-07-31 13:50:00,55.15,55.38,55.15,55.3,50511.0,54.2094,54.4354,54.2094,54.3568,50511.0
2024-07-31 13:55:00,55.3,55.33,55.25,55.25,27947.0,54.3568,54.3863,54.3077,54.3077,27947.0
2024-07-31 14:00:00,55.25,55.34,55.22,55.29,54321.0,54.3077,54.3961,54.2782,54.347,54321.0
2024-07-31 14:05:00,55.29,55.34,55.21,55.22,20509.0,54.347,54.3961,54.2683,54.2782,20509.0
2024-07-31 14:10:00,55.23,55.33,55.18,55.33,23966.0,54.288,54.3863,54.2388,54.3863,23966.0
2024-07-31 14:15:00,55.33,55.44,55.33,55.39,44779.0,54.3863,54.4944,54.3863,54.4453,44779.0
2024-07-31 14:20:00,55.39,55.47,55.32,55.47,41299.0,54.4453,54.5239,54.3765,54.5239,41299.0
2024-07-31 14:25:00,55.46,55.49,55.38,55.41,37708.0,54.5141,54.5436,54.4354,54.4649,37708.0
2024-07-31 14:30:00,55.41,55.56,55.41,55.5,62099.0,54.4649,54.6124,54.4649,54.5534,62099.0
2024-07-31 14:35:00,55.5,55.5,55.38,55.45,70171.0,54.5534,54.5534,54.4354,54.5042,70171.0
2024-07-31 14:40:00,55.45,55.56,55.42,55.51,237463.0,54.5042,54.6124,54.4748,54.5632,237463.0
2024-07-31 14:45:00,55.51,55.51,55.3,55.45,192321.0,54.5632,54.5632,54.3568,54.5042,192321.0
2024-07-31 14:50:00,55.45,55.47,55.31,55.37,46247.0,54.5042,54.5239,54.3666,54.4256,46247.0
2024-07-31 14:55:00,55.38,55.61,55.38,55.48,51608.0,54.4354,54.6615,54.4354,54.5337,51608.0
2024-07-31 15:00:00,55.48,55.61,55.39,55.58,173038.0,54.5337,54.6615,54.4453,54.632,173038.0
2024-07-31 15:05:00,55.59,55.76,55.57,55.65,80413.0,54.6419,54.809,54.6222,54.7008,80413.0
2024-07-31 15:10:00,55.65,55.67,55.53,55.59,36120.0,54.7008,54.7205,54.5829,54.6419,36120.0
2024-07-31 15:15:00,55.59,55.63,55.49,55.5,51021.0,54.6419,54.6812,54.5436,54.5534,51021.0
2024-07-31 15:20:00,55.5,55.61,55.46,55.46,61261.0,54.5534,54.6615,54.5141,54.5141,61261.0
2024-07-31 15:25:00,55.46,55.48,55.36,55.41,85608.0,54.5141,54.5337,54.4158,54.4649,85608.0
2024-07-31 15:30:00,55.41,55.52,55.34,55.47,128392.0,54.4649,54.573,54.3961,54.5239,128392.0
2024-07-31 15:35:00,55.47,55.57,55.35,55.36,134164.0,54.5239,54.6222,54.4059,54.4158,134164.0
2024-07-31 15:40:00,55.36,55.49,55.36,55.48,84299.0,54.4158,54.5436,54.4158,54.5337,84299.0
2024-07-31 15:45:00,55.48,55.62,55.47,55.61,111865.0,54.5337,54.6713,54.5239,54.6615,111865.0
2024-07-31 15:50:00,55.6,55.68,55.34,55.5,370399.0,54.6517,54.7303,54.3961,54.5534,370399.0
2024-07-31 15:55:00,55.51,55.86,55.48,55.58,660844.0,54.5632,54.9072,54.5337,54.632,660844.0
2024-08-01 09:30:00,55.06,55.14,53.74,55.08,303756.0,54.1209,54.1995,52.8234,54.1406,303756.0
2024-08-01 09:35:00,55.13,55.65,55.1,55.62,136918.0,54.1897,54.7008,54.1602,54.6713,136918.0
2024-08-01 09:40:00,55.6,55.64,55.23,55.3,98252.0,54.6517,54.691,54.288,54.3568,98252.0
2024-08-01 09:45:00,55.3,55.97,55.14,55.9,195868.0,54.3568,55.0154,54.1995,54.9466,195868.0
2024-08-01 09:50:00,55.9,56.09,55.63,55.86,67984.0,54.9466,55.1333,54.6812,54.9072,67984.0
2024-08-01 09:55:00,55.85,55.99,55.66,55.87,35921.0,54.8974,55.035,54.7107,54.9171,35921.0
2024-08-01 10:00:00,55.9,56.48,55.67,56.4,81431.0,54.9466,55.5167,54.7205,55.438,81431.0
2024-08-01 10:05:00,56.43,56.67,56.27,56.41,171591.0,55.4675,55.7034,55.3103,55.4479,171591.0
2024-08-01 10:10:00,56.38,56.8,56.36,56.67,77700.0,55.4184,55.8312,55.3987,55.7034,77700.0
2024-08-01 10:15:00,56.67,57.0,56.55,56.72,90075.0,55.7034,56.0278,55.5855,55.7526,90075.0
2024-08-01 10:20:00,56.71,56.94,56.56,56.94,93110.0,55.7427,55.9688,55.5953,55.9688,93110.0
2024-08-01 10:25:00,56.95,57.34,56.9,57.21,88258.0,55.9787,56.362,55.9295,56.2342,88258.0
2024-08-01 10:30:00,57.2,57.28,56.69,57.22,109719.0,56.2244,56.303,55.7231,56.2441,109719.0
2024-08-01 10:35:00,57.23,57.38,57.08,57.36,60971.0,56.2539,56.4013,56.1064,56.3817,60971.0
2024-08-01 10:40:00,57.37,57.44,57.1,57.13,70359.0,56.3915,56.4603,56.1261,56.1556,70359.0
2024-08-01 10:45:00,57.11,57.31,56.99,57.06,115086.0,56.1359,56.3325,56.018,56.0868,115086.0
2024-08-01 10:50:00,57.08,57.16,56.81,57.12,119512.0,56.1064,56.1851,55.841,56.1458,119512.0
2024-08-01 10:55:00,57.12,57.2,56.85,56.89,41993.0,56.1458,56.2244,55.8804,55.9197,41993.0
2024-08-01 11:00:00,56.9,57.03,56.73,56.79,101340.0,55.9295,56.0573,55.7624,55.8214,101340.0
2024-08-01 11:05:00,56.8,56.96,56.61,56.92,51584.0,55.8312,55.9885,55.6445,55.9492,51584.0
2024-08-01 11:10:00,56.92,57.14,56.89,56.91,62780.0,55.9492,56.1654,55.9197,55.9393,62780.0
2024-08-01 11:15:00,56.93,57.57,56.93,57.44,71638.0,55.959,56.5881,55.959,56.4603,71638.0
2024-08-01 11:20:00,57.47,57.63,57.38,57.4,53508.0,56.4898,56.6471,56.4013,56.421,53508.0
2024-08-01 11:25:00,57.41,57.64,57.4,57.49,40494.0,56.4308,56.6569,56.421,56.5094,40494.0
2024-08-01 11:30:00,57.5,57.68,57.39,57.41,56694.0,56.5193,56.6962,56.4112,56.4308,56694.0
2024-08-01 11:35:00,57.36,57.39,57.06,57.23,65290.0,56.3817,56.4112,56.0868,56.2539,65290.0
2024-08-01 11:40:00,57.23,57.58,57.21,57.51,38162.0,56.2539,56.5979,56.2342,56.5291,38162.0
2024-08-01 11:45:00,57.51,57.54,57.19,57.32,35949.0,56.5291,56.5586,56.2146,56.3423,35949.0
2024-08-01 11:50:00,57.32,57.39,57.25,57.33,37988.0,56.3423,56.4112,56.2735,56.3522,37988.0
2024-08-01 11:55:00,57.34,57.37,57.09,57.23,37007.0,56.362,56.3915,56.1163,56.2539,37007.0
2024-08-01 12:00:00,57.21,57.22,56.98,57.2,36967.0,56.2342,56.2441,56.0081,56.2244,36967.0
2024-08-01 12:05:00,57.21,57.32,57.17,57.26,23466.0,56.2342,56.3423,56.1949,56.2834,23466.0
2024-08-01 12:10:00,57.28,57.28,57.11,57.2,49882.0,56.303,56.303,56.1359,56.2244,49882.0
2024-08-01 12:15:00,57.22,57.32,57.11,57.3,75034.0,56.2441,56.3423,56.1359,56.3227,75034.0
2024-08-01 12:20:00,57.31,57.39,57.15,57.27,50756.0,56.3325,56.4112,56.1752,56.2932,50756.0
2024-08-01 12:25:00,57.29,57.44,57.21,57.3,34635.0,56.3129,56.4603,56.2342,56.3227,34635.0
2024-08-01 12:30:00,57.3,57.43,57.22,57.41,43948.0,56.3227,56.4505,56.2441,56.4308,43948.0
2024-08-01 12:35:00,57.39,57.4,57.19,57.25,29638.0,56.4112,56.421,56.2146,56.2735,29638.0
2024-08-01 12:40:00,57.21,57.23,56.87,56.95,50620.0,56.2342,56.2539,55.9,55.9787,50620.0
2024-08-01 12:45:00,56.96,56.97,56.72,56.84,32715.0,55.9885,55.9983,55.7526,55.8705,32715.0
2024-08-01 12:50:00,56.85,56.87,56.73,56.84,39151.0,55.8804,55.9,55.7624,55.8705,39151.0
2024-08-01 12:55:00,56.86,56.97,56.85,56.96,28504.0,55.8902,55.9983,55.8804,55.9885,28504.0
2024-08-01 13:00:00,56.96,56.96,56.81,56.89,26138.0,55.9885,55.9885,55.841,55.9197,26138.0
2024-08-01 13:05:00,56.88,56.92,56.73,56.73,29178.0,55.9098,55.9492,55.7624,55.7624,29178.0
2024-08-01 13:10:00,56.72,56.75,56.54,56.55,56617.0,55.7526,55.7821,55.5756,55.5855,56617.0
2024-08-01 13:15:00,56.53,56.61,56.47,56.51,60285.0,55.5658,55.6445,55.5068,55.5462,60285.0
2024-08-01 13:20:00,56.51,56.61,56.28,56.29,53088.0,55.5462,55.6445,55.3201,55.3299,53088.0
2024-08-01 13:25:00,56.29,56.51,56.25,56.45,16447.0,55.3299,55.5462,55.2906,55.4872,16447.0
2024-08-01 13:30:00,56.44,56.5,56.38,56.42,17414.0,55.4774,55.5363,55.4184,55.4577,17414.0
2024-08-01 13:35:00,56.41,56.45,56.25,56.29,44502.0,55.4479,55.4872,55.2906,55.3299,44502.0
2024-08-01 13:40:00,56.3,56.37,56.29,56.33,14761.0,55.3397,55.4085,55.3299,55.3692,14761.0
2024-08-01 13:45:00,56.33,56.34,56.18,56.34,23991.0,55.3692,55.3791,55.2218,55.3791,23991.0
2024-08-01 13:50:00,56.34,56.44,56.3,56.43,26088.0,55.3791,55.4774,55.3397,55.4675,26088.0
2024-08-01 13:55:00,56.43,56.63,56.31,56.62,49677.0,55.4675,55.6641,55.3496,55.6543,49677.0
2024-08-01 14:00:00,56.62,56.67,56.58,56.61,23493.0,55.6543,55.7034,55.615,55.6445,23493.0
2024-08-01 14:05:00,56.61,56.76,56.57,56.71,29515.0,55.6445,55.7919,55.6051,55.7427,29515.0
2024-08-01 14:10:00,56.73,56.75,56.62,56.68,32480.0,55.7624,55.7821,55.6543,55.7133,32480.0
2024-08-01 14:15:00,56.7,56.73,56.68,56.7,26217.0,55.7329,55.7624,55.7133,55.7329,26217.0
2024-08-01 14:20:00,56.7,56.75,56.63,56.63,45322.0,55.7329,55.7821,55.6641,55.6641,45322.0
2024-08-01 14:25:00,56.64,56.64,56.46,56.57,68187.0,55.6739,55.6739,55.497,55.6051,68187.0
2024-08-01 14:30:00,56.57,56.62,56.53,56.61,25048.0,55.6051,55.6543,55.5658,55.6445,25048.0
2024-08-01 14:35:00,56.61,56.68,56.58,56.6,30390.0,55.6445,55.7133,55.615,55.6346,30390.0
2024-08-01 14:40:00,56.61,56.66,56.42,56.47,39235.0,55.6445,55.6936,55.4577,55.5068,39235.0
2024-08-01 14:45:00,56.48,56.58,56.47,56.54,32489.0,55.5167,55.615,55.5068,55.5756,32489.0
2024-08-01 14:50:00,56.54,56.56,56.4,56.42,48143.0,55.5756,55.5953,55.438,55.4577,48143.0
2024-08-01 14:55:00,56.42,56.48,56.31,56.47,48663.0,55.4577,55.5167,55.3496,55.5068,48663.0
2024-08-01 15:00:00,56.46,56.47,56.35,56.38,40567.0,55.497,55.5068,55.3889,55.4184,40567.0
2024-08-01 15:05:00,56.38,56.4,56.1,56.11,54741.0,55.4184,55.438,55.1432,55.153,54741.0
2024-08-01 15:10:00,56.12,56.16,56.04,56.09,46668.0,55.1628,55.2021,55.0842,55.1333,46668.0
2024-08-01 15:15:00,56.08,56.1,55.99,56.05,49841.0,55.1235,55.1432,55.035,55.094,49841.0
2024-08-01 15:20:00,56.06,56.12,55.92,56.09,76377.0,55.1038,55.1628,54.9662,55.1333,76377.0
2024-08-01 15:25:00,56.09,56.25,56.04,56.25,65605.0,55.1333,55.2906,55.0842,55.2906,65605.0
2024-08-01 15:30:00,56.25,56.46,56.19,56.34,114657.0,55.2906,55.497,55.2316,55.3791,114657.0
2024-08-01 15:35:00,56.34,56.36,56.12,56.18,55878.0,55.3791,55.3987,55.1628,55.2218,55878.0
2024-08-01 15:40:00,56.18,56.18,56.0,56.17,75287.0,55.2218,55.2218,55.0449,55.212,75287.0
2024-08-01 15:45:00,56.18,56.2,56.01,56.17,110702.0,55.2218,55.2414,55.0547,55.212,110702.0
2024-08-01 15:50:00,56.17,56.24,55.88,55.99,175795.0,55.212,55.2808,54.9269,55.035,175795.0
2024-08-01 15:55:00,56.0,56.34,55.99,56.23,436023.0,55.0449,55.3791,55.035,55.2709,436023.0
2024-08-02 09:30:00,55.71,56.33,55.34,56.31,230806.0,54.7598,55.3692,54.3961,55.3496,230806.0
2024-08-02 09:35:00,56.28,56.59,56.22,56.48,83085.0,55.3201,55.6248,55.2611,55.5167,83085.0
2024-08-02 09:40:00,56.48,56.85,56.4,56.6,48565.0,55.5167,55.8804,55.438,55.6346,48565.0
2024-08-02 09:45:00,56.61,56.62,56.24,56.59,51157.0,55.6445,55.6543,55.2808,55.6248,51157.0
2024-08-02 09:50:00,56.58,56.64,56.39,56.54,41338.0,55.615,55.6739,55.4282,55.5756,41338.0
2024-08-02 09:55:00,56.52,56.54,56.23,56.32,40110.0,55.556,55.5756,55.2709,55.3594,40110.0
2024-08-02 10:00:00,56.32,56.63,56.29,56.57,72268.0,55.3594,55.6641,55.3299,55.6051,72268.0
2024-08-02 10:05:00,56.57,56.57,56.13,56.3,56527.0,55.6051,55.6051,55.1726,55.3397,56527.0
2024-08-02 10:10:00,56.29,56.31,56.1,56.15,68985.0,55.3299,55.3496,55.1432,55.1923,68985.0
2024-08-02 10:15:00,56.16,56.17,55.87,55.92,49751.0,55.2021,55.212,54.9171,54.9662,49751.0
2024-08-02 10:20:00,55.92,56.13,55.86,55.89,65931.0,54.9662,55.1726,54.9072,54.9367,65931.0
2024-08-02 10:25:00,55.88,55.99,55.84,55.89,27942.0,54.9269,55.035,54.8876,54.9367,27942.0
2024-08-02 10:30:00,55.88,55.95,55.77,55.78,28070.0,54.9269,54.9957,54.8188,54.8286,28070.0
2024-08-02 10:35:00,55.8,55.86,55.73,55.81,21131.0,54.8483,54.9072,54.7795,54.8581,21131.0
2024-08-02 10:40:00,55.85,55.9,55.64,55.88,105696.0,54.8974,54.9466,54.691,54.9269,105696.0
2024-08-02 10:45:00,55.86,55.95,55.86,55.9,45088.0,54.9072,54.9957,54.9072,54.9466,45088.0
2024-08-02 10:50:00,55.92,55.93,55.77,55.82,53477.0,54.9662,54.9761,54.8188,54.8679,53477.0
2024-08-02 10:55:00,55.82,55.85,55.71,55.85,36472.0,54.8679,54.8974,54.7598,54.8974,36472.0
2024-08-02 11:00:00,55.86,56.08,55.85,55.95,104282.0,54.9072,55.1235,54.8974,54.9957,104282.0
2024-08-02 11:05:00,55.96,56.16,55.91,56.15,37858.0,55.0055,55.2021,54.9564,55.1923,37858.0
2024-08-02 11:10:00,56.15,56.25,56.11,56.23,61446.0,55.1923,55.2906,55.153,55.2709,61446.0
2024-08-02 11:15:00,56.23,56.34,56.17,56.22,43615.0,55.2709,55.3791,55.212,55.2611,43615.0
2024-08-02 11:20:00,56.22,56.27,56.15,56.23,37190.0,55.2611,55.3103,55.1923,55.2709,37190.0
2024-08-02 11:25:00,56.23,56.23,56.09,56.1,26292.0,55.2709,55.2709,55.1333,55.1432,26292.0
2024-08-02 11:30:00,56.11,56.18,56.08,56.15,21629.0,55.153,55.2218,55.1235,55.1923,21629.0
2024-08-02 11:35:00,56.16,56.19,56.05,56.13,29799.0,55.2021,55.2316,55.094,55.1726,29799.0
2024-08-02 11:40:00,56.12,56.19,56.08,56.18,29902.0,55.1628,55.2316,55.1235,55.2218,29902.0
2024-08-02 11:45:00,56.17,56.2,56.1,56.14,28941.0,55.212,55.2414,55.1432,55.1825,28941.0
2024-08-02 11:50:00,56.13,56.18,56.01,56.02,26622.0,55.1726,55.2218,55.0547,55.0645,26622.0
2024-08-02 11:55:00,56.04,56.15,55.99,56.05,26617.0,55.0842,55.1923,55.035,55.094,26617.0
2024-08-02 12:00:00,56.05,56.2,56.02,56.2,35777.0,55.094,55.2414,55.0645,55.2414,35777.0
2024-08-02 12:05:00,56.22,56.33,56.19,56.24,36318.0,55.2611,55.3692,55.2316,55.2808,36318.0
2024-08-02 12:10:00,56.26,56.26,56.13,56.17,21154.0,55.3004,55.3004,55.1726,55.212,21154.0
2024-08-02 12:15:00,56.17,56.35,56.16,56.35,35314.0,55.212,55.3889,55.2021,55.3889,35314.0
2024-08-02 12:20:00,56.37,56.37,56.21,56.23,24398.0,55.4085,55.4085,55.2513,55.2709,24398.0
2024-08-02 12:25:00,56.22,56.25,56.16,56.23,65045.0,55.2611,55.2906,55.2021,55.2709,65045.0
2024-08-02 12:30:00,56.22,56.45,56.21,56.44,29951.0,55.2611,55.4872,55.2513,55.4774,29951.0
2024-08-02 12:35:00,56.45,56.47,56.34,56.36,24966.0,55.4872,55.5068,55.3791,55.3987,24966.0
2024-08-02 12:40:00,56.37,56.5,56.37,56.49,20546.0,55.4085,55.5363,55.4085,55.5265,20546.0
2024-08-02 12:45:00,56.5,56.51,56.39,56.45,26017.0,55.5363,55.5462,55.4282,55.4872,26017.0
2024-08-02 12:50:00,56.45,56.46,56.19,56.26,19867.0,55.4872,55.497,55.2316,55.3004,19867.0
2024-08-02 12:55:00,56.26,56.28,56.2,56.22,13968.0,55.3004,55.3201,55.2414,55.2611,13968.0
2024-08-02 13:00:00,56.23,56.23,56.16,56.17,16566.0,55.2709,55.2709,55.2021,55.212,16566.0
2024-08-02 13:05:00,56.18,56.18,56.09,56.13,22231.0,55.2218,55.2218,55.1333,55.1726,22231.0
2024-08-02 13:10:00,56.13,56.13,55.98,56.08,50342.0,55.1726,55.1726,55.0252,55.1235,50342.0
2024-08-02 13:15:00,56.07,56.16,56.05,56.11,37952.0,55.1137,55.2021,55.094,55.153,37952.0
2024-08-02 13:20:00,56.11,56.11,56.0,56.01,17390.0,55.153,55.153,55.0449,55.0547,17390.0
2024-08-02 13:25:00,56.0,56.08,55.98,56.01,33085.0,55.0449,55.1235,55.0252,55.0547,33085.0
2024-08-02 13:30:00,56.02,56.03,55.92,55.93,23538.0,55.0645,55.0743,54.9662,54.9761,23538.0
2024-08-02 13:35:00,55.92,55.93,55.78,55.8,24548.0,54.9662,54.9761,54.8286,54.8483,24548.0
2024-08-02 13:40:00,55.78,55.79,55.56,55.57,38975.0,54.8286,54.8384,54.6124,54.6222,38975.0
2024-08-02 13:45:00,55.58,55.64,55.56,55.6,29403.0,54.632,54.691,54.6124,54.6517,29403.0
2024-08-02 13:50:00,55.6,55.65,55.58,55.6,25045.0,54.6517,54.7008,54.632,54.6517,25045.0
2024-08-02 13:55:00,55.6,55.69,55.57,55.69,20580.0,54.6517,54.7401,54.6222,54.7401,20580.0
2024-08-02 14:00:00,55.68,55.72,55.65,55.72,24226.0,54.7303,54.7696,54.7008,54.7696,24226.0
2024-08-02 14:05:00,55.73,55.9,55.73,55.89,15581.0,54.7795,54.9466,54.7795,54.9367,15581.0
2024-08-02 14:10:00,55.9,55.94,55.88,55.92,16691.0,54.9466,54.9859,54.9269,54.9662,16691.0
2024-08-02 14:15:00,55.93,55.93,55.76,55.85,26389.0,54.9761,54.9761,54.809,54.8974,26389.0
2024-08-02 14:20:00,55.85,55.99,55.84,55.86,36150.0,54.8974,55.035,54.8876,54.9072,36150.0
2024-08-02 14:25:00,55.87,55.94,55.84,55.88,32925.0,54.9171,54.9859,54.8876,54.9269,32925.0
2024-08-02 14:30:00,55.88,55.95,55.87,55.92,26116.0,54.9269,54.9957,54.9171,54.9662,26116.0
2024-08-02 14:35:00,55.9,55.91,55.78,55.81,37177.0,54.9466,54.9564,54.8286,54.8581,37177.0
2024-08-02 14:40:00,55.81,55.94,55.8,55.91,32942.0,54.8581,54.9859,54.8483,54.9564,32942.0
2024-08-02 14:45:00,55.89,56.01,55.87,55.93,22849.0,54.9367,55.0547,54.9171,54.9761,22849.0
2024-08-02 14:50:00,55.93,55.94,55.88,55.91,25676.0,54.9761,54.9859,54.9269,54.9564,25676.0
2024-08-02 14:55:00,55.92,56.01,55.91,55.98,21597.0,54.9662,55.0547,54.9564,55.0252,21597.0
2024-08-02 15:00:00,55.98,56.03,55.94,56.0,20962.0,55.0252,55.0743,54.9859,55.0449,20962.0
2024-08-02 15:05:00,56.0,56.0,55.88,55.94,20209.0,55.0449,55.0449,54.9269,54.9859,20209.0
2024-08-02 15:10:00,55.94,55.98,55.91,55.98,17790.0,54.9859,55.0252,54.9564,55.0252,17790.0
2024-08-02 15:15:00,55.95,56.03,55.93,56.02,19982.0,54.9957,55.0743,54.9761,55.0645,19982.0
2024-08-02 15:20:00,56.03,56.05,55.95,56.0,23994.0,55.0743,55.094,54.9957,55.0449,23994.0
2024-08-02 15:25:00,56.01,56.1,55.98,56.06,37316.0,55.0547,55.1432,55.0252,55.1038,37316.0
2024-08-02 15:30:00,56.06,56.17,56.03,56.12,53756.0,55.1038,55.212,55.0743,55.1628,53756.0
2024-08-02 15:35:00,56.12,56.14,56.0,56.0,45430.0,55.1628,55.1825,55.0449,55.0449,45430.0
2024-08-02 15:40:00,55.99,56.15,55.99,56.14,62931.0,55.035,55.1923,55.035,55.1825,62931.0
2024-08-02 15:45:00,56.15,56.21,56.1,56.15,73587.0,55.1923,55.2513,55.1432,55.1923,73587.0
2024-08-02 15:50:00,56.14,56.21,56.07,56.09,170341.0,55.1825,55.2513,55.1137,55.1333,170341.0
2024-08-02 15:55:00,56.1,56.31,56.08,56.23,314526.0,55.1432,55.3496,55.1235,55.2709,314526.0
2024-08-05 09:30:00,54.82,55.49,54.74,55.22,220641.0,53.885,54.5436,53.8063,54.2782,220641.0
2024-08-05 09:35:00,55.28,55.28,54.7,54.97,65429.0,54.3371,54.3371,53.767,54.0324,65429.0
2024-08-05 09:40:00,54.91,55.04,54.58,54.64,131012.0,53.9734,54.1012,53.6491,53.7081,131012.0
2024-08-05 09:45:00,54.65,55.0,54.55,54.96,147309.0,53.7179,54.0619,53.6196,54.0226,147309.0
2024-08-05 09:50:00,54.96,55.11,54.83,55.05,180481.0,54.0226,54.17,53.8948,54.1111,180481.0
2024-08-05 09:55:00,55.03,55.26,54.99,55.16,55271.0,54.0914,54.3175,54.0521,54.2192,55271.0
2024-08-05 10:00:00,55.18,56.21,55.16,56.12,173363.0,54.2388,55.2513,54.2192,55.1628,173363.0
2024-08-05 10:05:00,56.12,56.12,55.71,55.79,75051.0,55.1628,55.1628,54.7598,54.8384,75051.0
2024-08-05 10:10:00,55.79,55.81,55.29,55.37,94158.0,54.8384,54.8581,54.347,54.4256,94158.0
2024-08-05 10:15:00,55.34,55.4,55.24,55.31,56047.0,54.3961,54.4551,54.2978,54.3666,56047.0
2024-08-05 10:20:00,55.31,55.32,54.91,54.98,63998.0,54.3666,54.3765,53.9734,54.0423,63998.0
2024-08-05 10:25:00,54.97,55.18,54.64,54.82,85506.0,54.0324,54.2388,53.7081,53.885,85506.0
2024-08-05 10:30:00,54.76,55.1,54.67,55.03,77253.0,53.826,54.1602,53.7375,54.0914,77253.0
2024-08-05 10:35:00,55.01,55.19,54.97,55.16,71231.0,54.0717,54.2487,54.0324,54.2192,71231.0
2024-08-05 10:40:00,55.13,55.19,55.06,55.16,31133.0,54.1897,54.2487,54.1209,54.2192,31133.0
2024-08-05 10:45:00,55.16,55.19,55.07,55.16,35785.0,54.2192,54.2487,54.1307,54.2192,35785.0
2024-08-05 10:50:00,55.17,55.4,55.13,55.32,49074.0,54.229,54.4551,54.1897,54.3765,49074.0
2024-08-05 10:55:00,55.32,55.34,54.99,55.1,87276.0,54.3765,54.3961,54.0521,54.1602,87276.0
2024-08-05 11:00:00,55.11,55.2,55.01,55.03,107962.0,54.17,54.2585,54.0717,54.0914,107962.0
2024-08-05 11:05:00,55.03,55.22,54.95,55.17,63443.0,54.0914,54.2782,54.0128,54.229,63443.0
2024-08-05 11:10:00,55.17,55.33,55.08,55.21,60976.0,54.229,54.3863,54.1406,54.2683,60976.0
2024-08-05 11:15:00,55.21,55.36,55.17,55.22,49522.0,54.2683,54.4158,54.229,54.2782,49522.0
2024-08-05 11:20:00,55.21,55.47,55.19,55.45,43176.0,54.2683,54.5239,54.2487,54.5042,43176.0
2024-08-05 11:25:00,55.47,55.54,55.4,55.44,44057.0,54.5239,54.5927,54.4551,54.4944,44057.0
2024-08-05 11:30:00,55.43,55.51,55.41,55.5,42674.0,54.4846,54.5632,54.4649,54.5534,42674.0
2024-08-05 11:35:00,55.47,55.56,55.33,55.33,43438.0,54.5239,54.6124,54.3863,54.3863,43438.0
2024-08-05 11:40:00,55.33,55.37,55.21,55.21,43840.0,54.3863,54.4256,54.2683,54.2683,43840.0
2024-08-05 11:45:00,55.22,55.35,55.16,55.3,78827.0,54.2782,54.4059,54.2192,54.3568,78827.0
2024-08-05 11:50:00,55.28,55.38,55.23,55.38,24384.0,54.3371,54.4354,54.288,54.4354,24384.0
2024-08-05 11:55:00,55.36,55.38,55.27,55.27,24831.0,54.4158,54.4354,54.3273,54.3273,24831.0
2024-08-05 12:00:00,55.27,55.27,55.16,55.19,34938.0,54.3273,54.3273,54.2192,54.2487,34938.0
2024-08-05 12:05:00,55.18,55.29,55.14,55.2,47408.0,54.2388,54.347,54.1995,54.2585,47408.0
2024-08-05 12:10:00,55.19,55.29,55.1,55.25,39792.0,54.2487,54.347,54.1602,54.3077,39792.0
2024-08-05 12:15:00,55.26,55.39,55.25,55.32,27273.0,54.3175,54.4453,54.3077,54.3765,27273.0
2024-08-05 12:20:00,55.31,55.44,55.27,55.42,23026.0,54.3666,54.4944,54.3273,54.4748,23026.0
2024-08-05 12:25:00,55.44,55.58,55.37,55.55,50614.0,54.4944,54.632,54.4256,54.6025,50614.0
2024-08-05 12:30:00,55.54,55.69,55.52,55.69,63974.0,54.5927,54.7401,54.573,54.7401,63974.0
2024-08-05 12:35:00,55.69,55.69,55.54,55.54,45417.0,54.7401,54.7401,54.5927,54.5927,45417.0
2024-08-05 12:40:00,55.55,55.63,55.54,55.59,52462.0,54.6025,54.6812,54.5927,54.6419,52462.0
2024-08-05 12:45:00,55.6,55.6,55.51,55.52,43994.0,54.6517,54.6517,54.5632,54.573,43994.0
2024-08-05 12:50:00,55.53,55.57,55.47,55.48,55064.0,54.5829,54.6222,54.5239,54.5337,55064.0
2024-08-05 12:55:00,55.48,55.6,55.46,55.58,58503.0,54.5337,54.6517,54.5141,54.632,58503.0
2024-08-05 13:00:00,55.57,55.6,55.45,55.46,43540.0,54.6222,54.6517,54.5042,54.5141,43540.0
2024-08-05 13:05:00,55.45,55.49,55.23,55.24,81861.0,54.5042,54.5436,54.288,54.2978,81861.0
2024-08-05 13:10:00,55.23,55.29,55.21,55.28,44754.0,54.288,54.347,54.2683,54.3371,44754.0
2024-08-05 13:15:00,55.28,55.31,55.24,55.3,27889.0,54.3371,54.3666,54.2978,54.3568,27889.0
2024-08-05 13:20:00,55.29,55.32,55.23,55.25,30685.0,54.347,54.3765,54.288,54.3077,30685.0
2024-08-05 13:25:00,55.25,55.33,55.25,55.31,37078.0,54.3077,54.3863,54.3077,54.3666,37078.0
2024-08-05 13:30:00,55.31,55.33,55.29,55.32,20609.0,54.3666,54.3863,54.347,54.3765,20609.0
2024-08-05 13:35:00,55.33,55.35,55.29,55.29,39701.0,54.3863,54.4059,54.347,54.347,39701.0
2024-08-05 13:40:00,55.3,55.33,55.22,55.25,62786.0,54.3568,54.3863,54.2782,54.3077,62786.0
2024-08-05 13:45:00,55.25,55.29,54.98,54.99,57482.0,54.3077,54.347,54.0423,54.0521,57482.0
2024-08-05 13:50:00,54.96,55.07,54.96,54.98,35607.0,54.0226,54.1307,54.0226,54.0423,35607.0
2024-08-05 13:55:00,54.98,55.06,54.98,55.03,34919.0,54.0423,54.1209,54.0423,54.0914,34919.0
2024-08-05 14:00:00,55.02,55.04,54.98,55.0,45723.0,54.0816,54.1012,54.0423,54.0619,45723.0
2024-08-05 14:05:00,55.0,55.03,54.9,54.95,67752.0,54.0619,54.0914,53.9636,54.0128,67752.0
2024-08-05 14:10:00,54.96,55.01,54.92,55.0,59171.0,54.0226,54.0717,53.9833,54.0619,59171.0
2024-08-05 14:15:00,54.97,54.98,54.77,54.8,28464.0,54.0324,54.0423,53.8358,53.8653,28464.0
2024-08-05 14:20:00,54.8,54.89,54.7,54.84,40237.0,53.8653,53.9538,53.767,53.9046,40237.0
2024-08-05 14:25:00,54.84,54.91,54.83,54.86,25805.0,53.9046,53.9734,53.8948,53.9243,25805.0
2024-08-05 14:30:00,54.85,54.88,54.79,54.79,32181.0,53.9145,53.944,53.8555,53.8555,32181.0
2024-08-05 14:35:00,54.79,54.86,54.75,54.84,35333.0,53.8555,53.9243,53.8162,53.9046,35333.0
2024-08-05 14:40:00,54.83,54.87,54.8,54.86,28509.0,53.8948,53.9341,53.8653,53.9243,28509.0
2024-08-05 14:45:00,54.86,54.91,54.82,54.91,35674.0,53.9243,53.9734,53.885,53.9734,35674.0
2024-08-05 14:50:00,54.92,55.08,54.92,54.99,31570.0,53.9833,54.1406,53.9833,54.0521,31570.0
2024-08-05 14:55:00,54.97,54.97,54.91,54.94,20834.0,54.0324,54.0324,53.9734,54.0029,20834.0
2024-08-05 15:00:00,54.93,55.03,54.9,55.01,44709.0,53.9931,54.0914,53.9636,54.0717,44709.0
2024-08-05 15:05:00,55.01,55.03,54.93,55.02,37438.0,54.0717,54.0914,53.9931,54.0816,37438.0
2024-08-05 15:10:00,55.02,55.03,54.93,54.98,41089.0,54.0816,54.0914,53.9931,54.0423,41089.0
2024-08-05 15:15:00,54.98,55.0,54.89,54.94,44654.0,54.0423,54.0619,53.9538,54.0029,44654.0
2024-08-05 15:20:00,54.94,55.02,54.92,54.98,44722.0,54.0029,54.0816,53.9833,54.0423,44722.0
2024-08-05 15:25:00,54.98,55.04,54.93,55.01,51013.0,54.0423,54.1012,53.9931,54.0717,51013.0
2024-08-05 15:30:00,55.0,55.03,54.89,54.97,77680.0,54.0619,54.0914,53.9538,54.0324,77680.0
2024-08-05 15:35:00,54.97,55.03,54.95,55.0,67155.0,54.0324,54.0914,54.0128,54.0619,67155.0
2024-08-05 15:40:00,55.0,55.02,54.9,54.91,96784.0,54.0619,54.0816,53.9636,53.9734,96784.0
2024-08-05 15:45:00,54.91,54.94,54.79,54.8,78152.0,53.9734,54.0029,53.8555,53.8653,78152.0
2024-08-05 15:50:00,54.8,54.88,54.62,54.65,168839.0,53.8653,53.944,53.6884,53.7179,168839.0
2024-08-05 15:55:00,54.67,54.74,54.59,54.69,354803.0,53.7375,53.8063,53.6589,53.7572,354803.0
2024-08-06 09:30:00,55.0,55.02,54.56,54.65,70541.0,54.0619,54.0816,53.6294,53.7179,70541.0
2024-08-06 09:35:00,54.68,54.94,54.6,54.88,52467.0,53.7474,54.0029,53.6687,53.944,52467.0
2024-08-06 09:40:00,54.89,55.02,54.86,54.98,30637.0,53.9538,54.0816,53.9243,54.0423,30637.0
2024-08-06 09:45:00,54.99,55.11,54.96,55.07,21786.0,54.0521,54.17,54.0226,54.1307,21786.0
2024-08-06 09:50:00,55.08,55.25,55.04,55.07,30631.0,54.1406,54.3077,54.1012,54.1307,30631.0
2024-08-06 09:55:00,55.07,55.18,55.06,55.13,28360.0,54.1307,54.2388,54.1209,54.1897,28360.0
2024-08-06 10:00:00,55.13,55.13,54.97,55.1,42260.0,54.1897,54.1897,54.0324,54.1602,42260.0
2024-08-06 10:05:00,55.11,55.26,55.03,55.21,61424.0,54.17,54.3175,54.0914,54.2683,61424.0
2024-08-06 10:10:00,55.21,55.36,55.15,55.35,39538.0,54.2683,54.4158,54.2094,54.4059,39538.0
2024-08-06 10:15:00,55.39,55.4,55.28,55.36,30890.0,54.4453,54.4551,54.3371,54.4158,30890.0
2024-08-06 10:20:00,55.39,55.55,55.38,55.55,28880.0,54.4453,54.6025,54.4354,54.6025,28880.0
2024-08-06 10:25:00,55.54,55.62,55.47,55.47,38975.0,54.5927,54.6713,54.5239,54.5239,38975.0
2024-08-06 10:30:00,55.5,55.57,55.43,55.55,22843.0,54.5534,54.6222,54.4846,54.6025,22843.0
2024-08-06 10:35:00,55.53,55.74,55.51,55.64,25401.0,54.5829,54.7893,54.5632,54.691,25401.0
2024-08-06 10:40:00,55.65,55.73,55.64,55.72,19515.0,54.7008,54.7795,54.691,54.7696,19515.0
2024-08-06 10:45:00,55.73,55.93,55.72,55.92,18991.0,54.7795,54.9761,54.7696,54.9662,18991.0
2024-08-06 10:50:00,55.92,55.95,55.78,55.79,22336.0,54.9662,54.9957,54.8286,54.8384,22336.0
2024-08-06 10:55:00,55.78,55.89,55.66,55.69,45185.0,54.8286,54.9367,54.7107,54.7401,45185.0
2024-08-06 11:00:00,55.69,55.77,55.61,55.73,27644.0,54.7401,54.8188,54.6615,54.7795,27644.0
2024-08-06 11:05:00,55.74,55.75,55.56,55.58,47712.0,54.7893,54.7991,54.6124,54.632,47712.0
2024-08-06 11:10:00,55.58,55.61,55.43,55.46,51955.0,54.632,54.6615,54.4846,54.5141,51955.0
2024-08-06 11:15:00,55.47,55.6,55.45,55.59,30835.0,54.5239,54.6517,54.5042,54.6419,30835.0
2024-08-06 11:20:00,55.59,55.65,55.51,55.62,33100.0,54.6419,54.7008,54.5632,54.6713,33100.0
2024-08-06 11:25:00,55.62,55.72,55.6,55.71,22982.0,54.6713,54.7696,54.6517,54.7598,22982.0
2024-08-06 11:30:00,55.72,55.85,55.7,55.83,31405.0,54.7696,54.8974,54.75,54.8778,31405.0
2024-08-06 11:35:00,55.82,55.95,55.79,55.93,21629.0,54.8679,54.9957,54.8384,54.9761,21629.0
2024-08-06 11:40:00,55.95,55.98,55.85,55.86,33597.0,54.9957,55.0252,54.8974,54.9072,33597.0
2024-08-06 11:45:00,55.89,56.0,55.83,55.99,54049.0,54.9367,55.0449,54.8778,55.035,54049.0
2024-08-06 11:50:00,55.99,56.21,55.98,56.17,51271.0,55.035,55.2513,55.0252,55.212,51271.0
2024-08-06 11:55:00,56.18,56.27,56.15,56.24,27954.0,55.2218,55.3103,55.1923,55.2808,27954.0
2024-08-06 12:00:00,56.26,56.39,56.25,56.39,32578.0,55.3004,55.4282,55.2906,55.4282,32578.0
2024-08-06 12:05:00,56.4,56.47,56.39,56.45,28194.0,55.438,55.5068,55.4282,55.4872,28194.0
2024-08-06 12:10:00,56.45,56.47,56.4,56.42,35575.0,55.4872,55.5068,55.438,55.4577,35575.0
2024-08-06 12:15:00,56.42,56.46,56.33,56.45,46846.0,55.4577,55.497,55.3692,55.4872,46846.0
2024-08-06 12:20:00,56.45,56.46,56.34,56.36,28047.0,55.4872,55.497,55.3791,55.3987,28047.0
2024-08-06 12:25:00,56.37,56.42,56.29,56.36,25195.0,55.4085,55.4577,55.3299,55.3987,25195.0
2024-08-06 12:30:00,56.35,56.41,56.35,56.41,31591.0,55.3889,55.4479,55.3889,55.4479,31591.0
2024-08-06 12:35:00,56.42,56.42,56.32,56.42,47684.0,55.4577,55.4577,55.3594,55.4577,47684.0
2024-08-06 12:40:00,56.42,56.48,56.41,56.43,32391.0,55.4577,55.5167,55.4479,55.4675,32391.0
2024-08-06 12:45:00,56.43,56.5,56.43,56.48,25714.0,55.4675,55.5363,55.4675,55.5167,25714.0
2024-08-06 12:50:00,56.48,56.61,56.47,56.55,30174.0,55.5167,55.6445,55.5068,55.5855,30174.0
2024-08-06 12:55:00,56.56,56.59,56.53,56.55,20259.0,55.5953,55.6248,55.5658,55.5855,20259.0
2024-08-06 13:00:00,56.55,56.62,56.53,56.62,18841.0,55.5855,55.6543,55.5658,55.6543,18841.0
2024-08-06 13:05:00,56.64,56.65,56.58,56.62,21226.0,55.6739,55.6838,55.615,55.6543,21226.0
2024-08-06 13:10:00,56.61,56.64,56.56,56.61,23162.0,55.6445,55.6739,55.5953,55.6445,23162.0
2024-08-06 13:15:00,56.61,56.65,56.55,56.55,25695.0,55.6445,55.6838,55.5855,55.5855,25695.0
2024-08-06 13:20:00,56.55,56.61,56.49,56.52,16166.0,55.5855,55.6445,55.5265,55.556,16166.0
2024-08-06 13:25:00,56.52,56.56,56.51,56.53,24769.0,55.556,55.5953,55.5462,55.5658,24769.0
2024-08-06 13:30:00,56.54,56.63,56.54,56.61,20401.0,55.5756,55.6641,55.5756,55.6445,20401.0
2024-08-06 13:35:00,56.6,56.65,56.55,56.61,32566.0,55.6346,55.6838,55.5855,55.6445,32566.0
2024-08-06 13:40:00,56.61,56.62,56.52,56.53,18391.0,55.6445,55.6543,55.556,55.5658,18391.0
2024-08-06 13:45:00,56.52,56.57,56.5,56.55,19267.0,55.556,55.6051,55.5363,55.5855,19267.0
2024-08-06 13:50:00,56.56,56.58,56.55,56.56,13523.0,55.5953,55.615,55.5855,55.5953,13523.0
2024-08-06 13:55:00,56.57,56.61,56.49,56.5,14600.0,55.6051,55.6445,55.5265,55.5363,14600.0
2024-08-06 14:00:00,56.5,56.55,56.42,56.43,28034.0,55.5363,55.5855,55.4577,55.4675,28034.0
2024-08-06 14:05:00,56.43,56.45,56.2,56.23,71378.0,55.4675,55.4872,55.2414,55.2709,71378.0
2024-08-06 14:10:00,56.23,56.3,56.21,56.22,19607.0,55.2709,55.3397,55.2513,55.2611,19607.0
2024-08-06 14:15:00,56.22,56.32,56.21,56.32,19831.0,55.2611,55.3594,55.2513,55.3594,19831.0
2024-08-06 14:20:00,56.32,56.49,56.32,56.48,14823.0,55.3594,55.5265,55.3594,55.5167,14823.0
2024-08-06 14:25:00,56.47,56.48,56.43,56.47,22639.0,55.5068,55.5167,55.4675,55.5068,22639.0
2024-08-06 14:30:00,56.47,56.55,56.45,56.53,21221.0,55.5068,55.5855,55.4872,55.5658,21221.0
2024-08-06 14:35:00,56.52,56.58,56.5,56.56,18103.0,55.556,55.615,55.5363,55.5953,18103.0
2024-08-06 14:40:00,56.57,56.57,56.48,56.51,22644.0,55.6051,55.6051,55.5167,55.5462,22644.0
2024-08-06 14:45:00,56.51,56.57,56.49,56.55,25562.0,55.5462,55.6051,55.5265,55.5855,25562.0
2024-08-06 14:50:00,56.55,56.58,56.53,56.54,21783.0,55.5855,55.615,55.5658,55.5756,21783.0
2024-08-06 14:55:00,56.54,56.54,56.41,56.42,31787.0,55.5756,55.5756,55.4479,55.4577,31787.0
2024-08-06 15:00:00,56.41,56.42,56.13,56.16,38050.0,55.4479,55.4577,55.1726,55.2021,38050.0
2024-08-06 15:05:00,56.16,56.19,56.03,56.17,52949.0,55.2021,55.2316,55.0743,55.212,52949.0
2024-08-06 15:10:00,56.17,56.36,56.15,56.3,33046.0,55.212,55.3987,55.1923,55.3397,33046.0
2024-08-06 15:15:00,56.29,56.31,56.23,56.26,25885.0,55.3299,55.3496,55.2709,55.3004,25885.0
2024-08-06 15:20:00,56.25,56.39,56.22,56.39,32171.0,55.2906,55.4282,55.2611,55.4282,32171.0
2024-08-06 15:25:00,56.4,56.43,56.31,56.34,31816.0,55.438,55.4675,55.3496,55.3791,31816.0
2024-08-06 15:30:00,56.34,56.34,56.27,56.29,51572.0,55.3791,55.3791,55.3103,55.3299,51572.0
2024-08-06 15:35:00,56.28,56.33,56.24,56.28,49547.0,55.3201,55.3692,55.2808,55.3201,49547.0
2024-08-06 15:40:00,56.28,56.29,56.2,56.21,59024.0,55.3201,55.3299,55.2414,55.2513,59024.0
2024-08-06 15:45:00,56.2,56.23,56.01,56.04,69822.0,55.2414,55.2709,55.0547,55.0842,69822.0
2024-08-06 15:50:00,56.03,56.1,55.79,55.82,124502.0,55.0743,55.1432,54.8384,54.8679,124502.0
2024-08-06 15:55:00,55.82,55.97,55.81,55.91,276572.0,54.8679,55.0154,54.8581,54.9564,276572.0
2024-08-07 09:30:00,56.23,56.5,56.22,56.24,120997.0,55.2709,55.5363,55.2611,55.2808,120997.0
2024-08-07 09:35:00,56.27,56.51,56.13,56.13,33877.0,55.3103,55.5462,55.1726,55.1726,33877.0
2024-08-07 09:40:00,56.15,56.62,56.14,56.55,42894.0,55.1923,55.6543,55.1825,55.5855,42894.0
2024-08-07 09:45:00,56.55,56.63,56.31,56.32,35532.0,55.5855,55.6641,55.3496,55.3594,35532.0
2024-08-07 09:50:00,56.31,56.62,56.27,56.59,33688.0,55.3496,55.6543,55.3103,55.6248,33688.0
2024-08-07 09:55:00,56.57,56.6,56.5,56.51,20818.0,55.6051,55.6346,55.5363,55.5462,20818.0
2024-08-07 10:00:00,56.51,56.69,56.51,56.65,34814.0,55.5462,55.7231,55.5462,55.6838,34814.0
2024-08-07 10:05:00,56.65,56.78,56.6,56.65,54734.0,55.6838,55.8116,55.6346,55.6838,54734.0
2024-08-07 10:10:00,56.66,56.76,56.54,56.59,49142.0,55.6936,55.7919,55.5756,55.6248,49142.0
2024-08-07 10:15:00,56.6,56.72,56.59,56.68,32192.0,55.6346,55.7526,55.6248,55.7133,32192.0
2024-08-07 10:20:00,56.68,56.74,56.62,56.65,34161.0,55.7133,55.7722,55.6543,55.6838,34161.0
2024-08-07 10:25:00,56.66,56.67,56.45,56.57,69295.0,55.6936,55.7034,55.4872,55.6051,69295.0
2024-08-07 10:30:00,56.58,56.64,56.47,56.55,31254.0,55.615,55.6739,55.5068,55.5855,31254.0
2024-08-07 10:35:00,56.56,56.6,56.47,56.47,21664.0,55.5953,55.6346,55.5068,55.5068,21664.0
2024-08-07 10:40:00,56.48,56.61,56.48,56.61,20947.0,55.5167,55.6445,55.5167,55.6445,20947.0
2024-08-07 10:45:00,56.6,56.64,56.55,56.56,24223.0,55.6346,55.6739,55.5855,55.5953,24223.0
2024-08-07 10:50:00,56.56,56.56,56.44,56.47,16803.0,55.5953,55.5953,55.4774,55.5068,16803.0
2024-08-07 10:55:00,56.47,56.48,56.37,56.48,29429.0,55.5068,55.5167,55.4085,55.5167,29429.0
2024-08-07 11:00:00,56.48,56.56,56.44,56.51,72369.0,55.5167,55.5953,55.4774,55.5462,72369.0
2024-08-07 11:05:00,56.52,56.52,56.39,56.44,21930.0,55.556,55.556,55.4282,55.4774,21930.0
2024-08-07 11:10:00,56.44,56.49,56.31,56.33,20345.0,55.4774,55.5265,55.3496,55.3692,20345.0
2024-08-07 11:15:00,56.33,56.4,56.31,56.33,21504.0,55.3692,55.438,55.3496,55.3692,21504.0
2024-08-07 11:20:00,56.31,56.41,56.3,56.39,13613.0,55.3496,55.4479,55.3397,55.4282,13613.0
2024-08-07 11:25:00,56.39,56.43,56.37,56.41,12526.0,55.4282,55.4675,55.4085,55.4479,12526.0
2024-08-07 11:30:00,56.41,56.49,56.41,56.47,14433.0,55.4479,55.5265,55.4479,55.5068,14433.0
2024-08-07 11:35:00,56.47,56.5,56.35,56.43,49560.0,55.5068,55.5363,55.3889,55.4675,49560.0
2024-08-07 11:40:00,56.42,56.43,56.26,56.29,42879.0,55.4577,55.4675,55.3004,55.3299,42879.0
2024-08-07 11:45:00,56.29,56.29,56.19,56.29,24486.0,55.3299,55.3299,55.2316,55.3299,24486.0
2024-08-07 11:50:00,56.27,56.27,56.2,56.25,14065.0,55.3103,55.3103,55.2414,55.2906,14065.0
2024-08-07 11:55:00,56.26,56.26,56.21,56.23,14178.0,55.3004,55.3004,55.2513,55.2709,14178.0
2024-08-07 12:00:00,56.23,56.23,56.02,56.04,19456.0,55.2709,55.2709,55.0645,55.0842,19456.0
2024-08-07 12:05:00,56.06,56.12,56.04,56.1,12840.0,55.1038,55.1628,55.0842,55.1432,12840.0
2024-08-07 12:10:00,56.09,56.19,56.07,56.19,15223.0,55.1333,55.2316,55.1137,55.2316,15223.0
2024-08-07 12:15:00,56.18,56.28,56.18,56.26,10070.0,55.2218,55.3201,55.2218,55.3004,10070.0
2024-08-07 12:20:00,56.26,56.36,56.23,56.36,18518.0,55.3004,55.3987,55.2709,55.3987,18518.0
2024-08-07 12:25:00,56.36,56.39,56.3,56.32,15228.0,55.3987,55.4282,55.3397,55.3594,15228.0
2024-08-07 12:30:00,56.32,56.32,56.25,56.29,9115.0,55.3594,55.3594,55.2906,55.3299,9115.0
2024-08-07 12:35:00,56.3,56.32,56.28,56.3,11671.0,55.3397,55.3594,55.3201,55.3397,11671.0
2024-08-07 12:40:00,56.3,56.3,56.2,56.2,13878.0,55.3397,55.3397,55.2414,55.2414,13878.0
2024-08-07 12:45:00,56.21,56.25,56.16,56.18,13226.0,55.2513,55.2906,55.2021,55.2218,13226.0
2024-08-07 12:50:00,56.18,56.2,56.12,56.15,29892.0,55.2218,55.2414,55.1628,55.1923,29892.0
2024-08-07 12:55:00,56.14,56.2,56.09,56.14,34342.0,55.1825,55.2414,55.1333,55.1825,34342.0
2024-08-07 13:00:00,56.15,56.15,56.04,56.04,11070.0,55.1923,55.1923,55.0842,55.0842,11070.0
2024-08-07 13:05:00,56.02,56.04,55.94,55.95,11049.0,55.0645,55.0842,54.9859,54.9957,11049.0
2024-08-07 13:10:00,55.94,55.96,55.8,55.92,24266.0,54.9859,55.0055,54.8483,54.9662,24266.0
2024-08-07 13:15:00,55.93,55.94,55.85,55.9,72139.0,54.9761,54.9859,54.8974,54.9466,72139.0
2024-08-07 13:20:00,55.88,56.04,55.85,56.01,14005.0,54.9269,55.0842,54.8974,55.0547,14005.0
2024-08-07 13:25:00,56.01,56.1,55.96,55.97,16329.0,55.0547,55.1432,55.0055,55.0154,16329.0
2024-08-07 13:30:00,55.97,56.06,55.97,56.04,10597.0,55.0154,55.1038,55.0154,55.0842,10597.0
2024-08-07 13:35:00,56.08,56.1,56.02,56.02,11061.0,55.1235,55.1432,55.0645,55.0645,11061.0
2024-08-07 13:40:00,56.03,56.06,55.97,55.97,11438.0,55.0743,55.1038,55.0154,55.0154,11438.0
2024-08-07 13:45:00,55.97,55.98,55.82,55.82,15011.0,55.0154,55.0252,54.8679,54.8679,15011.0
2024-08-07 13:50:00,55.81,55.83,55.76,55.78,11681.0,54.8581,54.8778,54.809,54.8286,11681.0
2024-08-07 13:55:00,55.75,55.76,55.67,55.75,25165.0,54.7991,54.809,54.7205,54.7991,25165.0
2024-08-07 14:00:00,55.74,55.75,55.56,55.58,42330.0,54.7893,54.7991,54.6124,54.632,42330.0
2024-08-07 14:05:00,55.58,55.63,55.47,55.47,23718.0,54.632,54.6812,54.5239,54.5239,23718.0
2024-08-07 14:10:00,55.49,55.5,55.37,55.39,19986.0,54.5436,54.5534,54.4256,54.4453,19986.0
2024-08-07 14:15:00,55.4,55.43,55.3,55.39,22849.0,54.4551,54.4846,54.3568,54.4453,22849.0
2024-08-07 14:20:00,55.4,55.41,55.36,55.37,8598.0,54.4551,54.4649,54.4158,54.4256,8598.0
2024-08-07 14:25:00,55.36,55.45,55.36,55.43,34181.0,54.4158,54.5042,54.4158,54.4846,34181.0
2024-08-07 14:30:00,55.42,55.43,55.33,55.33,19798.0,54.4748,54.4846,54.3863,54.3863,19798.0
2024-08-07 14:35:00,55.34,55.42,55.26,55.33,30667.0,54.3961,54.4748,54.3175,54.3863,30667.0
2024-08-07 14:40:00,55.34,55.51,55.33,55.47,37148.0,54.3961,54.5632,54.3863,54.5239,37148.0
2024-08-07 14:45:00,55.48,55.52,55.36,55.44,37048.0,54.5337,54.573,54.4158,54.4944,37048.0
2024-08-07 14:50:00,55.43,55.43,55.32,55.33,19309.0,54.4846,54.4846,54.3765,54.3863,19309.0
2024-08-07 14:55:00,55.32,55.38,55.31,55.32,17946.0,54.3765,54.4354,54.3666,54.3765,17946.0
2024-08-07 15:00:00,55.32,55.45,55.31,55.42,28628.0,54.3765,54.5042,54.3666,54.4748,28628.0
2024-08-07 15:05:00,55.41,55.46,55.35,55.4,23394.0,54.4649,54.5141,54.4059,54.4551,23394.0
2024-08-07 15:10:00,55.4,55.48,55.4,55.4,24405.0,54.4551,54.5337,54.4551,54.4551,24405.0
2024-08-07 15:15:00,55.4,55.46,55.37,55.4,48400.0,54.4551,54.5141,54.4256,54.4551,48400.0
2024-08-07 15:20:00,55.42,55.51,55.39,55.43,34663.0,54.4748,54.5632,54.4453,54.4846,34663.0
2024-08-07 15:25:00,55.43,55.44,55.38,55.4,51464.0,54.4846,54.4944,54.4354,54.4551,51464.0
2024-08-07 15:30:00,55.39,55.41,55.32,55.36,62611.0,54.4453,54.4649,54.3765,54.4158,62611.0
2024-08-07 15:35:00,55.36,55.44,55.33,55.39,68698.0,54.4158,54.4944,54.3863,54.4453,68698.0
2024-08-07 15:40:00,55.39,55.39,55.2,55.22,56505.0,54.4453,54.4453,54.2585,54.2782,56505.0
2024-08-07 15:45:00,55.22,55.31,55.21,55.3,43327.0,54.2782,54.3666,54.2683,54.3568,43327.0
2024-08-07 15:50:00,55.29,55.31,55.04,55.07,108640.0,54.347,54.3666,54.1012,54.1307,108640.0
2024-08-07 15:55:00,55.07,55.16,55.06,55.12,299546.0,54.1307,54.2192,54.1209,54.1799,299546.0
2024-08-08 09:30:00,55.51,55.81,55.15,55.22,58027.0,54.5632,54.8581,54.2094,54.2782,58027.0
2024-08-08 09:35:00,55.16,55.53,55.16,55.51,15721.0,54.2192,54.5829,54.2192,54.5632,15721.0
2024-08-08 09:40:00,55.5,55.56,55.44,55.45,13137.0,54.5534,54.6124,54.4944,54.5042,13137.0
2024-08-08 09:45:00,55.47,55.6,55.46,55.5,25774.0,54.5239,54.6517,54.5141,54.5534,25774.0
2024-08-08 09:50:00,55.49,55.6,55.41,55.59,9178.0,54.5436,54.6517,54.4649,54.6419,9178.0
2024-08-08 09:55:00,55.58,55.67,55.52,55.62,19505.0,54.632,54.7205,54.573,54.6713,19505.0
2024-08-08 10:00:00,55.59,55.82,55.58,55.77,16092.0,54.6419,54.8679,54.632,54.8188,16092.0
2024-08-08 10:05:00,55.76,55.76,55.53,55.56,21124.0,54.809,54.809,54.5829,54.6124,21124.0
2024-08-08 10:10:00,55.56,55.57,55.44,55.49,17197.0,54.6124,54.6222,54.4944,54.5436,17197.0
2024-08-08 10:15:00,55.47,55.52,55.43,55.5,18780.0,54.5239,54.573,54.4846,54.5534,18780.0
2024-08-08 10:20:00,55.5,55.57,55.46,55.57,17320.0,54.5534,54.6222,54.5141,54.6222,17320.0
2024-08-08 10:25:00,55.58,55.64,55.53,55.56,12673.0,54.632,54.691,54.5829,54.6124,12673.0
2024-08-08 10:30:00,55.55,55.55,55.41,55.45,13463.0,54.6025,54.6025,54.4649,54.5042,13463.0
2024-08-08 10:35:00,55.44,55.44,55.38,55.4,20989.0,54.4944,54.4944,54.4354,54.4551,20989.0
2024-08-08 10:40:00,55.38,55.4,55.3,55.3,13626.0,54.4354,54.4551,54.3568,54.3568,13626.0
2024-08-08 10:45:00,55.3,55.48,55.28,55.47,15260.0,54.3568,54.5337,54.3371,54.5239,15260.0
2024-08-08 10:50:00,55.47,55.51,55.41,55.49,13430.0,54.5239,54.5632,54.4649,54.5436,13430.0
2024-08-08 10:55:00,55.49,55.59,55.49,55.53,12908.0,54.5436,54.6419,54.5436,54.5829,12908.0
2024-08-08 11:00:00,55.52,55.57,55.45,55.55,16592.0,54.573,54.6222,54.5042,54.6025,16592.0
2024-08-08 11:05:00,55.54,55.54,55.43,55.48,11719.0,54.5927,54.5927,54.4846,54.5337,11719.0
2024-08-08 11:10:00,55.48,55.49,55.36,55.37,11611.0,54.5337,54.5436,54.4158,54.4256,11611.0
2024-08-08 11:15:00,55.37,55.38,55.3,55.32,14731.0,54.4256,54.4354,54.3568,54.3765,14731.0
2024-08-08 11:20:00,55.34,55.44,55.34,55.43,9593.0,54.3961,54.4944,54.3961,54.4846,9593.0
2024-08-08 11:25:00,55.43,55.46,55.4,55.42,15815.0,54.4846,54.5141,54.4551,54.4748,15815.0
2024-08-08 11:30:00,55.42,55.47,55.42,55.44,8816.0,54.4748,54.5239,54.4748,54.4944,8816.0
2024-08-08 11:35:00,55.43,55.44,55.37,55.42,11031.0,54.4846,54.4944,54.4256,54.4748,11031.0
2024-08-08 11:40:00,55.42,55.46,55.41,55.44,12534.0,54.4748,54.5141,54.4649,54.4944,12534.0
2024-08-08 11:45:00,55.45,55.45,55.39,55.39,11122.0,54.5042,54.5042,54.4453,54.4453,11122.0
2024-08-08 11:50:00,55.4,55.51,55.39,55.51,6529.0,54.4551,54.5632,54.4453,54.5632,6529.0
2024-08-08 11:55:00,55.5,55.54,55.47,55.54,40792.0,54.5534,54.5927,54.5239,54.5927,40792.0
2024-08-08 12:00:00,55.55,55.73,55.54,55.73,18073.0,54.6025,54.7795,54.5927,54.7795,18073.0
2024-08-08 12:05:00,55.75,55.78,55.67,55.69,13007.0,54.7991,54.8286,54.7205,54.7401,13007.0
2024-08-08 12:10:00,55.68,55.71,55.6,55.66,9727.0,54.7303,54.7598,54.6517,54.7107,9727.0
2024-08-08 12:15:00,55.66,55.73,55.63,55.73,14802.0,54.7107,54.7795,54.6812,54.7795,14802.0
2024-08-08 12:20:00,55.73,55.76,55.72,55.75,15309.0,54.7795,54.809,54.7696,54.7991,15309.0
2024-08-08 12:25:00,55.74,55.75,55.7,55.71,23115.0,54.7893,54.7991,54.75,54.7598,23115.0
2024-08-08 12:30:00,55.7,55.72,55.64,55.66,20017.0,54.75,54.7696,54.691,54.7107,20017.0
2024-08-08 12:35:00,55.66,55.67,55.57,55.58,18195.0,54.7107,54.7205,54.6222,54.632,18195.0
2024-08-08 12:40:00,55.59,55.63,55.56,55.63,10722.0,54.6419,54.6812,54.6124,54.6812,10722.0
2024-08-08 12:45:00,55.63,55.67,55.63,55.67,10765.0,54.6812,54.7205,54.6812,54.7205,10765.0
2024-08-08 12:50:00,55.67,55.68,55.62,55.66,13308.0,54.7205,54.7303,54.6713,54.7107,13308.0
2024-08-08 12:55:00,55.68,55.7,55.6,55.63,16312.0,54.7303,54.75,54.6517,54.6812,16312.0
2024-08-08 13:00:00,55.63,55.63,55.47,55.49,7895.0,54.6812,54.6812,54.5239,54.5436,7895.0
2024-08-08 13:05:00,55.48,55.51,55.4,55.51,12110.0,54.5337,54.5632,54.4551,54.5632,12110.0
2024-08-08 13:10:00,55.52,55.6,55.52,55.59,8908.0,54.573,54.6517,54.573,54.6419,8908.0
2024-08-08 13:15:00,55.59,55.67,55.59,55.66,16982.0,54.6419,54.7205,54.6419,54.7107,16982.0
2024-08-08 13:20:00,55.66,55.71,55.65,55.68,7835.0,54.7107,54.7598,54.7008,54.7303,7835.0
2024-08-08 13:25:00,55.68,55.72,55.64,55.7,21605.0,54.7303,54.7696,54.691,54.75,21605.0
2024-08-08 13:30:00,55.71,55.77,55.68,55.76,10763.0,54.7598,54.8188,54.7303,54.809,10763.0
2024-08-08 13:35:00,55.75,55.76,55.66,55.68,12118.0,54.7991,54.809,54.7107,54.7303,12118.0
2024-08-08 13:40:00,55.68,55.75,55.68,55.69,21107.0,54.7303,54.7991,54.7303,54.7401,21107.0
2024-08-08 13:45:00,55.68,55.7,55.66,55.7,17144.0,54.7303,54.75,54.7107,54.75,17144.0
2024-08-08 13:50:00,55.7,55.73,55.69,55.71,12929.0,54.75,54.7795,54.7401,54.7598,12929.0
2024-08-08 13:55:00,55.71,55.71,55.66,55.69,10384.0,54.7598,54.7598,54.7107,54.7401,10384.0
2024-08-08 14:00:00,55.69,55.74,55.64,55.74,13528.0,54.7401,54.7893,54.691,54.7893,13528.0
2024-08-08 14:05:00,55.75,55.8,55.74,55.77,18712.0,54.7991,54.8483,54.7893,54.8188,18712.0
2024-08-08 14:10:00,55.77,55.78,55.73,55.78,22095.0,54.8188,54.8286,54.7795,54.8286,22095.0
2024-08-08 14:15:00,55.77,55.86,55.75,55.85,21139.0,54.8188,54.9072,54.7991,54.8974,21139.0
2024-08-08 14:20:00,55.85,55.85,55.79,55.82,8784.0,54.8974,54.8974,54.8384,54.8679,8784.0
2024-08-08 14:25:00,55.82,55.82,55.75,55.79,19549.0,54.8679,54.8679,54.7991,54.8384,19549.0
2024-08-08 14:30:00,55.78,55.86,55.78,55.86,12836.0,54.8286,54.9072,54.8286,54.9072,12836.0
2024-08-08 14:35:00,55.86,55.86,55.75,55.75,13956.0,54.9072,54.9072,54.7991,54.7991,13956.0
2024-08-08 14:40:00,55.75,55.76,55.72,55.74,9698.0,54.7991,54.809,54.7696,54.7893,9698.0
2024-08-08 14:45:00,55.73,55.79,55.73,55.77,10755.0,54.7795,54.8384,54.7795,54.8188,10755.0
2024-08-08 14:50:00,55.77,55.8,55.74,55.8,11951.0,54.8188,54.8483,54.7893,54.8483,11951.0
2024-08-08 14:55:00,55.8,55.82,55.79,55.8,11630.0,54.8483,54.8679,54.8384,54.8483,11630.0
2024-08-08 15:00:00,55.79,55.8,55.74,55.75,11612.0,54.8384,54.8483,54.7893,54.7991,11612.0
2024-08-08 15:05:00,55.72,55.85,55.72,55.83,12277.0,54.7696,54.8974,54.7696,54.8778,12277.0
2024-08-08 15:10:00,55.83,55.85,55.82,55.84,11468.0,54.8778,54.8974,54.8679,54.8876,11468.0
2024-08-08 15:15:00,55.84,55.9,55.81,55.86,26909.0,54.8876,54.9466,54.8581,54.9072,26909.0
2024-08-08 15:20:00,55.83,55.93,55.8,55.85,20414.0,54.8778,54.9761,54.8483,54.8974,20414.0
2024-08-08 15:25:00,55.86,55.91,55.75,55.79,36175.0,54.9072,54.9564,54.7991,54.8384,36175.0
2024-08-08 15:30:00,55.79,55.79,55.65,55.69,20306.0,54.8384,54.8384,54.7008,54.7401,20306.0
2024-08-08 15:35:00,55.69,55.7,55.64,55.69,19007.0,54.7401,54.75,54.691,54.7401,19007.0
2024-08-08 15:40:00,55.68,55.82,55.67,55.8,26807.0,54.7303,54.8679,54.7205,54.8483,26807.0
2024-08-08 15:45:00,55.8,55.8,55.71,55.76,21688.0,54.8483,54.8483,54.7598,54.809,21688.0
2024-08-08 15:50:00,55.76,55.77,55.62,55.67,79039.0,54.809,54.8188,54.6713,54.7205,79039.0
2024-08-08 15:55:00,55.69,56.0,55.68,55.95,219067.0,54.7401,55.0449,54.7303,54.9957,219067.0
2024-08-09 09:30:00,56.0,56.42,55.9,56.11,70223.0,55.0449,55.4577,54.9466,55.153,70223.0
2024-08-09 09:35:00,56.13,56.21,56.02,56.14,19365.0,55.1726,55.2513,55.0645,55.1825,19365.0
2024-08-09 09:40:00,56.14,56.2,56.02,56.05,17689.0,55.1825,55.2414,55.0645,55.094,17689.0
2024-08-09 09:45:00,56.08,56.22,56.06,56.06,34492.0,55.1235,55.2611,55.1038,55.1038,34492.0
2024-08-09 09:50:00,56.05,56.08,55.86,56.01,44180.0,55.094,55.1235,54.9072,55.0547,44180.0
2024-08-09 09:55:00,56.01,56.11,55.88,55.98,25412.0,55.0547,55.153,54.9269,55.0252,25412.0
2024-08-09 10:00:00,55.95,56.31,55.95,56.31,31835.0,54.9957,55.3496,54.9957,55.3496,31835.0
2024-08-09 10:05:00,56.3,56.44,56.28,56.36,26326.0,55.3397,55.4774,55.3201,55.3987,26326.0
2024-08-09 10:10:00,56.37,56.38,56.25,56.27,22720.0,55.4085,55.4184,55.2906,55.3103,22720.0
2024-08-09 10:15:00,56.26,56.32,56.21,56.29,15309.0,55.3004,55.3594,55.2513,55.3299,15309.0
2024-08-09 10:20:00,56.26,56.47,56.26,56.42,26866.0,55.3004,55.5068,55.3004,55.4577,26866.0
2024-08-09 10:25:00,56.43,56.44,56.29,56.34,34858.0,55.4675,55.4774,55.3299,55.3791,34858.0
2024-08-09 10:30:00,56.34,56.4,56.24,56.28,20119.0,55.3791,55.438,55.2808,55.3201,20119.0
2024-08-09 10:35:00,56.29,56.33,56.23,56.31,18643.0,55.3299,55.3692,55.2709,55.3496,18643.0
2024-08-09 10:40:00,56.31,56.44,56.31,56.36,18216.0,55.3496,55.4774,55.3496,55.3987,18216.0
2024-08-09 10:45:00,56.36,56.5,56.35,56.48,9820.0,55.3987,55.5363,55.3889,55.5167,9820.0
2024-08-09 10:50:00,56.49,56.58,56.48,56.5,21750.0,55.5265,55.615,55.5167,55.5363,21750.0
2024-08-09 10:55:00,56.5,56.54,56.38,56.39,16806.0,55.5363,55.5756,55.4184,55.4282,16806.0
2024-08-09 11:00:00,56.41,56.54,56.4,56.54,16747.0,55.4479,55.5756,55.438,55.5756,16747.0
2024-08-09 11:05:00,56.56,56.65,56.56,56.61,18040.0,55.5953,55.6838,55.5953,55.6445,18040.0
2024-08-09 11:10:00,56.61,56.67,56.59,56.64,15617.0,55.6445,55.7034,55.6248,55.6739,15617.0
2024-08-09 11:15:00,56.65,56.74,56.64,56.67,24008.0,55.6838,55.7722,55.6739,55.7034,24008.0
2024-08-09 11:20:00,56.68,56.71,56.62,56.7,22323.0,55.7133,55.7427,55.6543,55.7329,22323.0
2024-08-09 11:25:00,56.7,56.73,56.51,56.52,22906.0,55.7329,55.7624,55.5462,55.556,22906.0
2024-08-09 11:30:00,56.52,56.58,56.44,56.57,13713.0,55.556,55.615,55.4774,55.6051,13713.0
2024-08-09 11:35:00,56.58,56.58,56.48,56.53,17367.0,55.615,55.615,55.5167,55.5658,17367.0
2024-08-09 11:40:00,56.54,56.62,56.52,56.6,13018.0,55.5756,55.6543,55.556,55.6346,13018.0
2024-08-09 11:45:00,56.6,56.67,56.59,56.66,18903.0,55.6346,55.7034,55.6248,55.6936,18903.0
2024-08-09 11:50:00,56.66,56.69,56.62,56.63,13446.0,55.6936,55.7231,55.6543,55.6641,13446.0
2024-08-09 11:55:00,56.65,56.66,56.5,56.54,19048.0,55.6838,55.6936,55.5363,55.5756,19048.0
2024-08-09 12:00:00,56.55,56.6,56.53,56.59,9980.0,55.5855,55.6346,55.5658,55.6248,9980.0
2024-08-09 12:05:00,56.6,56.6,56.44,56.49,17926.0,55.6346,55.6346,55.4774,55.5265,17926.0
2024-08-09 12:10:00,56.48,56.51,56.4,56.46,16571.0,55.5167,55.5462,55.438,55.497,16571.0
2024-08-09 12:15:00,56.45,56.49,56.44,56.48,15200.0,55.4872,55.5265,55.4774,55.5167,15200.0
2024-08-09 12:20:00,56.47,56.51,56.39,56.39,61488.0,55.5068,55.5462,55.4282,55.4282,61488.0
2024-08-09 12:25:00,56.38,56.47,56.38,56.43,15665.0,55.4184,55.5068,55.4184,55.4675,15665.0
2024-08-09 12:30:00,56.43,56.47,56.35,56.35,21216.0,55.4675,55.5068,55.3889,55.3889,21216.0
2024-08-09 12:35:00,56.35,56.38,56.32,56.35,16586.0,55.3889,55.4184,55.3594,55.3889,16586.0
2024-08-09 12:40:00,56.35,56.36,56.29,56.31,22817.0,55.3889,55.3987,55.3299,55.3496,22817.0
2024-08-09 12:45:00,56.31,56.33,56.27,56.31,17619.0,55.3496,55.3692,55.3103,55.3496,17619.0
2024-08-09 12:50:00,56.31,56.45,56.31,56.38,15257.0,55.3496,55.4872,55.3496,55.4184,15257.0
2024-08-09 12:55:00,56.37,56.48,56.37,56.48,14800.0,55.4085,55.5167,55.4085,55.5167,14800.0
2024-08-09 13:00:00,56.48,56.49,56.44,56.44,12294.0,55.5167,55.5265,55.4774,55.4774,12294.0
2024-08-09 13:05:00,56.44,56.5,56.43,56.5,8592.0,55.4774,55.5363,55.4675,55.5363,8592.0
2024-08-09 13:10:00,56.5,56.52,56.45,56.5,11050.0,55.5363,55.556,55.4872,55.5363,11050.0
2024-08-09 13:15:00,56.51,56.56,56.48,56.48,11840.0,55.5462,55.5953,55.5167,55.5167,11840.0
2024-08-09 13:20:00,56.49,56.54,56.47,56.51,10056.0,55.5265,55.5756,55.5068,55.5462,10056.0
2024-08-09 13:25:00,56.5,56.62,56.48,56.6,19963.0,55.5363,55.6543,55.5167,55.6346,19963.0
2024-08-09 13:30:00,56.62,56.63,56.49,56.51,47074.0,55.6543,55.6641,55.5265,55.5462,47074.0
2024-08-09 13:35:00,56.51,56.63,56.51,56.59,14443.0,55.5462,55.6641,55.5462,55.6248,14443.0
2024-08-09 13:40:00,56.6,56.64,56.56,56.6,20487.0,55.6346,55.6739,55.5953,55.6346,20487.0
2024-08-09 13:45:00,56.6,56.67,56.58,56.61,12000.0,55.6346,55.7034,55.615,55.6445,12000.0
2024-08-09 13:50:00,56.61,56.61,56.5,56.51,15707.0,55.6445,55.6445,55.5363,55.5462,15707.0
2024-08-09 13:55:00,56.52,56.55,56.51,56.54,10353.0,55.556,55.5855,55.5462,55.5756,10353.0
2024-08-09 14:00:00,56.55,56.58,56.52,56.55,9083.0,55.5855,55.615,55.556,55.5855,9083.0
2024-08-09 14:05:00,56.55,56.6,56.52,56.6,7326.0,55.5855,55.6346,55.556,55.6346,7326.0
2024-08-09 14:10:00,56.6,56.6,56.51,56.59,14747.0,55.6346,55.6346,55.5462,55.6248,14747.0
2024-08-09 14:15:00,56.57,56.59,56.52,56.57,13819.0,55.6051,55.6248,55.556,55.6051,13819.0
2024-08-09 14:20:00,56.57,56.57,56.51,56.51,9615.0,55.6051,55.6051,55.5462,55.5462,9615.0
2024-08-09 14:25:00,56.52,56.58,56.48,56.54,29619.0,55.556,55.615,55.5167,55.5756,29619.0
2024-08-09 14:30:00,56.54,56.54,56.45,56.46,18751.0,55.5756,55.5756,55.4872,55.497,18751.0
2024-08-09 14:35:00,56.46,56.56,56.44,56.54,10038.0,55.497,55.5953,55.4774,55.5756,10038.0
2024-08-09 14:40:00,56.53,56.57,56.53,56.54,11846.0,55.5658,55.6051,55.5658,55.5756,11846.0
2024-08-09 14:45:00,56.54,56.57,56.51,56.53,15972.0,55.5756,55.6051,55.5462,55.5658,15972.0
2024-08-09 14:50:00,56.54,56.54,56.47,56.51,13342.0,55.5756,55.5756,55.5068,55.5462,13342.0
2024-08-09 14:55:00,56.51,56.52,56.45,56.5,16580.0,55.5462,55.556,55.4872,55.5363,16580.0
2024-08-09 15:00:00,56.51,56.51,56.44,56.46,15218.0,55.5462,55.5462,55.4774,55.497,15218.0
2024-08-09 15:05:00,56.46,56.59,56.45,56.54,20517.0,55.497,55.6248,55.4872,55.5756,20517.0
2024-08-09 15:10:00,56.54,56.56,56.53,56.55,12952.0,55.5756,55.5953,55.5658,55.5855,12952.0
2024-08-09 15:15:00,56.55,56.64,56.54,56.64,17597.0,55.5855,55.6739,55.5756,55.6739,17597.0
2024-08-09 15:20:00,56.64,56.64,56.54,56.55,24799.0,55.6739,55.6739,55.5756,55.5855,24799.0
2024-08-09 15:25:00,56.55,56.67,56.55,56.62,19374.0,55.5855,55.7034,55.5855,55.6543,19374.0
2024-08-09 15:30:00,56.62,56.67,56.61,56.66,21115.0,55.6543,55.7034,55.6445,55.6936,21115.0
2024-08-09 15:35:00,56.66,56.69,56.6,56.63,28180.0,55.6936,55.7231,55.6346,55.6641,28180.0
2024-08-09 15:40:00,56.62,56.66,56.57,56.58,33012.0,55.6543,55.6936,55.6051,55.615,33012.0
2024-08-09 15:45:00,56.58,56.6,56.51,56.56,46084.0,55.615,55.6346,55.5462,55.5953,46084.0
2024-08-09 15:50:00,56.55,56.56,56.35,56.38,92086.0,55.5855,55.5953,55.3889,55.4184,92086.0
2024-08-09 15:55:00,56.37,56.59,56.36,56.53,200897.0,55.4085,55.6248,55.3987,55.5658,200897.0
2024-08-12 09:30:00,56.72,57.18,56.7,57.07,227263.0,55.7526,56.2047,55.7329,56.0966,227263.0
2024-08-12 09:35:00,57.05,57.07,56.63,56.71,75071.0,56.0769,56.0966,55.6641,55.7427,75071.0
2024-08-12 09:40:00,56.69,56.79,56.56,56.77,60645.0,55.7231,55.8214,55.5953,55.8017,60645.0
2024-08-12 09:45:00,56.77,56.79,56.31,56.35,70801.0,55.8017,55.8214,55.3496,55.3889,70801.0
2024-08-12 09:50:00,56.36,56.5,56.26,56.27,22488.0,55.3987,55.5363,55.3004,55.3103,22488.0
2024-08-12 09:55:00,56.28,56.32,56.24,56.3,17312.0,55.3201,55.3594,55.2808,55.3397,17312.0
2024-08-12 10:00:00,56.3,56.51,56.29,56.48,41397.0,55.3397,55.5462,55.3299,55.5167,41397.0
2024-08-12 10:05:00,56.47,56.48,56.36,56.37,24118.0,55.5068,55.5167,55.3987,55.4085,24118.0
2024-08-12 10:10:00,56.36,56.43,56.29,56.29,26291.0,55.3987,55.4675,55.3299,55.3299,26291.0
2024-08-12 10:15:00,56.29,56.42,56.29,56.41,40704.0,55.3299,55.4577,55.3299,55.4479,40704.0
2024-08-12 10:20:00,56.41,56.42,56.32,56.38,35856.0,55.4479,55.4577,55.3594,55.4184,35856.0
2024-08-12 10:25:00,56.38,56.47,56.35,56.4,54380.0,55.4184,55.5068,55.3889,55.438,54380.0
2024-08-12 10:30:00,56.38,56.45,56.37,56.43,31504.0,55.4184,55.4872,55.4085,55.4675,31504.0
2024-08-12 10:35:00,56.42,56.48,56.39,56.4,35169.0,55.4577,55.5167,55.4282,55.438,35169.0
2024-08-12 10:40:00,56.41,56.45,56.35,56.36,75140.0,55.4479,55.4872,55.3889,55.3987,75140.0
2024-08-12 10:45:00,56.35,56.4,56.33,56.33,20442.0,55.3889,55.438,55.3692,55.3692,20442.0
2024-08-12 10:50:00,56.33,56.39,56.29,56.33,25496.0,55.3692,55.4282,55.3299,55.3692,25496.0
2024-08-12 10:55:00,56.33,56.34,56.27,56.3,22096.0,55.3692,55.3791,55.3103,55.3397,22096.0
2024-08-12 11:00:00,56.3,56.32,56.24,56.25,29923.0,55.3397,55.3594,55.2808,55.2906,29923.0
2024-08-12 11:05:00,56.24,56.27,56.01,56.04,38150.0,55.2808,55.3103,55.0547,55.0842,38150.0
2024-08-12 11:10:00,56.04,56.12,56.04,56.05,22688.0,55.0842,55.1628,55.0842,55.094,22688.0
2024-08-12 11:15:00,56.05,56.05,55.91,56.03,32434.0,55.094,55.094,54.9564,55.0743,32434.0
2024-08-12 11:20:00,56.03,56.04,55.78,55.78,27480.0,55.0743,55.0842,54.8286,54.8286,27480.0
2024-08-12 11:25:00,55.77,55.91,55.76,55.87,31837.0,54.8188,54.9564,54.809,54.9171,31837.0
2024-08-12 11:30:00,55.87,55.87,55.78,55.82,23778.0,54.9171,54.9171,54.8286,54.8679,23778.0
2024-08-12 11:35:00,55.8,55.81,55.71,55.72,39953.0,54.8483,54.8581,54.7598,54.7696,39953.0
2024-08-12 11:40:00,55.71,55.73,55.63,55.69,26177.0,54.7598,54.7795,54.6812,54.7401,26177.0
2024-08-12 11:45:00,55.7,55.79,55.68,55.78,20382.0,54.75,54.8384,54.7303,54.8286,20382.0
2024-08-12 11:50:00,55.78,55.93,55.78,55.89,28866.0,54.8286,54.9761,54.8286,54.9367,28866.0
2024-08-12 11:55:00,55.89,55.92,55.86,55.91,30748.0,54.9367,54.9662,54.9072,54.9564,30748.0
2024-08-12 12:00:00,55.91,55.95,55.86,55.88,26260.0,54.9564,54.9957,54.9072,54.9269,26260.0
2024-08-12 12:05:00,55.87,55.89,55.8,55.86,22504.0,54.9171,54.9367,54.8483,54.9072,22504.0
2024-08-12 12:10:00,55.86,55.94,55.83,55.94,16995.0,54.9072,54.9859,54.8778,54.9859,16995.0
2024-08-12 12:15:00,55.94,55.96,55.88,55.88,17618.0,54.9859,55.0055,54.9269,54.9269,17618.0
2024-08-12 12:20:00,55.88,55.98,55.87,55.98,20079.0,54.9269,55.0252,54.9171,55.0252,20079.0
2024-08-12 12:25:00,55.98,56.0,55.89,55.91,23969.0,55.0252,55.0449,54.9367,54.9564,23969.0
2024-08-12 12:30:00,55.91,55.92,55.78,55.79,35551.0,54.9564,54.9662,54.8286,54.8384,35551.0
2024-08-12 12:35:00,55.78,55.87,55.75,55.86,43845.0,54.8286,54.9171,54.7991,54.9072,43845.0
2024-08-12 12:40:00,55.86,55.89,55.77,55.89,29409.0,54.9072,54.9367,54.8188,54.9367,29409.0
2024-08-12 12:45:00,55.88,55.88,55.79,55.86,29887.0,54.9269,54.9269,54.8384,54.9072,29887.0
2024-08-12 12:50:00,55.84,55.87,55.78,55.85,29372.0,54.8876,54.9171,54.8286,54.8974,29372.0
2024-08-12 12:55:00,55.84,55.85,55.77,55.78,33196.0,54.8876,54.8974,54.8188,54.8286,33196.0
2024-08-12 13:00:00,55.76,55.76,55.66,55.73,18885.0,54.809,54.809,54.7107,54.7795,18885.0
2024-08-12 13:05:00,55.72,55.72,55.65,55.67,27386.0,54.7696,54.7696,54.7008,54.7205,27386.0
2024-08-12 13:10:00,55.67,55.7,55.62,55.69,29109.0,54.7205,54.75,54.6713,54.7401,29109.0
2024-08-12 13:15:00,55.68,55.75,55.64,55.75,23529.0,54.7303,54.7991,54.691,54.7991,23529.0
2024-08-12 13:20:00,55.75,55.77,55.69,55.7,17984.0,54.7991,54.8188,54.7401,54.75,17984.0
2024-08-12 13:25:00,55.69,55.7,55.62,55.7,19854.0,54.7401,54.75,54.6713,54.75,19854.0
2024-08-12 13:30:00,55.68,55.73,55.66,55.71,16571.0,54.7303,54.7795,54.7107,54.7598,16571.0
2024-08-12 13:35:00,55.71,55.72,55.63,55.67,16060.0,54.7598,54.7696,54.6812,54.7205,16060.0
2024-08-12 13:40:00,55.67,55.69,55.65,55.66,11398.0,54.7205,54.7401,54.7008,54.7107,11398.0
2024-08-12 13:45:00,55.66,55.68,55.58,55.58,19660.0,54.7107,54.7303,54.632,54.632,19660.0
2024-08-12 13:50:00,55.58,55.61,55.56,55.6,14064.0,54.632,54.6615,54.6124,54.6517,14064.0
2024-08-12 13:55:00,55.59,55.65,55.59,55.62,14016.0,54.6419,54.7008,54.6419,54.6713,14016.0
2024-08-12 14:00:00,55.62,55.66,55.62,55.65,8869.0,54.6713,54.7107,54.6713,54.7008,8869.0
2024-08-12 14:05:00,55.65,55.67,55.58,55.62,25585.0,54.7008,54.7205,54.632,54.6713,25585.0
2024-08-12 14:10:00,55.61,55.67,55.58,55.63,16434.0,54.6615,54.7205,54.632,54.6812,16434.0
2024-08-12 14:15:00,55.64,55.66,55.61,55.62,12747.0,54.691,54.7107,54.6615,54.6713,12747.0
2024-08-12 14:20:00,55.61,55.64,55.52,55.52,15119.0,54.6615,54.691,54.573,54.573,15119.0
2024-08-12 14:25:00,55.51,55.61,55.51,55.55,21303.0,54.5632,54.6615,54.5632,54.6025,21303.0
2024-08-12 14:30:00,55.55,55.55,55.5,55.51,14350.0,54.6025,54.6025,54.5534,54.5632,14350.0
2024-08-12 14:35:00,55.5,55.64,55.5,55.62,32024.0,54.5534,54.691,54.5534,54.6713,32024.0
2024-08-12 14:40:00,55.61,55.62,55.56,55.6,17471.0,54.6615,54.6713,54.6124,54.6517,17471.0
2024-08-12 14:45:00,55.61,55.62,55.59,55.61,12167.0,54.6615,54.6713,54.6419,54.6615,12167.0
2024-08-12 14:50:00,55.61,55.68,55.6,55.67,16910.0,54.6615,54.7303,54.6517,54.7205,16910.0
2024-08-12 14:55:00,55.67,55.7,55.63,55.67,25060.0,54.7205,54.75,54.6812,54.7205,25060.0
2024-08-12 15:00:00,55.67,55.76,55.65,55.76,17962.0,54.7205,54.809,54.7008,54.809,17962.0
2024-08-12 15:05:00,55.75,55.79,55.69,55.72,19394.0,54.7991,54.8384,54.7401,54.7696,19394.0
2024-08-12 15:10:00,55.72,55.74,55.68,55.69,11324.0,54.7696,54.7893,54.7303,54.7401,11324.0
2024-08-12 15:15:00,55.69,55.8,55.68,55.79,26500.0,54.7401,54.8483,54.7303,54.8384,26500.0
2024-08-12 15:20:00,55.79,55.82,55.69,55.7,22022.0,54.8384,54.8679,54.7401,54.75,22022.0
2024-08-12 15:25:00,55.7,55.73,55.69,55.7,25614.0,54.75,54.7795,54.7401,54.75,25614.0
2024-08-12 15:30:00,55.7,55.76,55.69,55.76,30215.0,54.75,54.809,54.7401,54.809,30215.0
2024-08-12 15:35:00,55.76,55.79,55.7,55.73,39398.0,54.809,54.8384,54.75,54.7795,39398.0
2024-08-12 15:40:00,55.73,55.74,55.71,55.72,38740.0,54.7795,54.7893,54.7598,54.7696,38740.0
2024-08-12 15:45:00,55.73,55.74,55.65,55.68,37935.0,54.7795,54.7893,54.7008,54.7303,37935.0
2024-08-12 15:50:00,55.68,55.82,55.67,55.76,90638.0,54.7303,54.8679,54.7205,54.809,90638.0
2024-08-12 15:55:00,55.81,55.91,55.76,55.8,349370.0,54.8581,54.9564,54.809,54.8483,349370.0
2024-08-13 09:30:00,55.95,56.33,55.85,56.18,78299.0,54.9957,55.3692,54.8974,55.2218,78299.0
2024-08-13 09:35:00,56.18,56.18,56.06,56.1,15442.0,55.2218,55.2218,55.1038,55.1432,15442.0
2024-08-13 09:40:00,56.1,56.21,55.97,55.97,22669.0,55.1432,55.2513,55.0154,55.0154,22669.0
2024-08-13 09:45:00,55.99,56.12,55.95,55.95,33105.0,55.035,55.1628,54.9957,54.9957,33105.0
2024-08-13 09:50:00,55.97,55.99,55.54,55.54,54053.0,55.0154,55.035,54.5927,54.5927,54053.0
2024-08-13 09:55:00,55.53,55.59,55.35,55.35,41299.0,54.5829,54.6419,54.4059,54.4059,41299.0
2024-08-13 10:00:00,55.35,55.59,55.34,55.57,34576.0,54.4059,54.6419,54.3961,54.6222,34576.0
2024-08-13 10:05:00,55.56,55.62,55.39,55.52,27059.0,54.6124,54.6713,54.4453,54.573,27059.0
2024-08-13 10:10:00,55.51,55.54,55.31,55.32,41473.0,54.5632,54.5927,54.3666,54.3765,41473.0
2024-08-13 10:15:00,55.32,55.41,55.26,55.28,30399.0,54.3765,54.4649,54.3175,54.3371,30399.0
2024-08-13 10:20:00,55.29,55.46,55.25,55.43,112519.0,54.347,54.5141,54.3077,54.4846,112519.0
2024-08-13 10:25:00,55.44,55.47,55.32,55.41,74388.0,54.4944,54.5239,54.3765,54.4649,74388.0
2024-08-13 10:30:00,55.4,55.44,55.36,55.44,72198.0,54.4551,54.4944,54.4158,54.4944,72198.0
2024-08-13 10:35:00,55.43,55.66,55.43,55.61,68351.0,54.4846,54.7107,54.4846,54.6615,68351.0
2024-08-13 10:40:00,55.6,55.64,55.57,55.62,70526.0,54.6517,54.691,54.6222,54.6713,70526.0
2024-08-13 10:45:00,55.61,55.67,55.48,55.48,406155.0,54.6615,54.7205,54.5337,54.5337,406155.0
2024-08-13 10:50:00,55.49,55.59,55.48,55.59,81241.0,54.5436,54.6419,54.5337,54.6419,81241.0
2024-08-13 10:55:00,55.59,55.61,55.52,55.6,28861.0,54.6419,54.6615,54.573,54.6517,28861.0
2024-08-13 11:00:00,55.6,55.6,55.5,55.52,33390.0,54.6517,54.6517,54.5534,54.573,33390.0
2024-08-13 11:05:00,55.53,55.57,55.46,55.54,47391.0,54.5829,54.6222,54.5141,54.5927,47391.0
2024-08-13 11:10:00,55.5,55.51,55.35,55.38,193472.0,54.5534,54.5632,54.4059,54.4354,193472.0
2024-08-13 11:15:00,55.39,55.39,55.29,55.35,23710.0,54.4453,54.4453,54.347,54.4059,23710.0
2024-08-13 11:20:00,55.34,55.5,55.33,55.49,15325.0,54.3961,54.5534,54.3863,54.5436,15325.0
2024-08-13 11:25:00,55.5,55.61,55.47,55.52,39304.0,54.5534,54.6615,54.5239,54.573,39304.0
2024-08-13 11:30:00,55.51,55.62,55.51,55.61,33665.0,54.5632,54.6713,54.5632,54.6615,33665.0
2024-08-13 11:35:00,55.6,55.64,55.57,55.59,28055.0,54.6517,54.691,54.6222,54.6419,28055.0
2024-08-13 11:40:00,55.6,55.66,55.58,55.64,27524.0,54.6517,54.7107,54.632,54.691,27524.0
2024-08-13 11:45:00,55.63,55.66,55.61,55.65,13196.0,54.6812,54.7107,54.6615,54.7008,13196.0
2024-08-13 11:50:00,55.65,55.67,55.58,55.66,20110.0,54.7008,54.7205,54.632,54.7107,20110.0
2024-08-13 11:55:00,55.65,55.69,55.65,55.66,12249.0,54.7008,54.7401,54.7008,54.7107,12249.0
2024-08-13 12:00:00,55.66,55.78,55.64,55.78,17485.0,54.7107,54.8286,54.691,54.8286,17485.0
2024-08-13 12:05:00,55.79,55.94,55.77,55.85,26339.0,54.8384,54.9859,54.8188,54.8974,26339.0
2024-08-13 12:10:00,55.84,56.0,55.81,55.96,30476.0,54.8876,55.0449,54.8581,55.0055,30476.0
2024-08-13 12:15:00,55.96,56.11,55.94,56.1,22264.0,55.0055,55.153,54.9859,55.1432,22264.0
2024-08-13 12:20:00,56.08,56.08,55.96,55.96,15812.0,55.1235,55.1235,55.0055,55.0055,15812.0
2024-08-13 12:25:00,55.97,56.01,55.95,55.96,8898.0,55.0154,55.0547,54.9957,55.0055,8898.0
2024-08-13 12:30:00,55.95,55.99,55.93,55.98,13379.0,54.9957,55.035,54.9761,55.0252,13379.0
2024-08-13 12:35:00,55.99,56.06,55.96,56.06,22895.0,55.035,55.1038,55.0055,55.1038,22895.0
2024-08-13 12:40:00,56.06,56.07,56.0,56.06,16914.0,55.1038,55.1137,55.0449,55.1038,16914.0
2024-08-13 12:45:00,56.07,56.25,56.05,56.16,48053.0,55.1137,55.2906,55.094,55.2021,48053.0
2024-08-13 12:50:00,56.14,56.31,56.14,56.29,14608.0,55.1825,55.3496,55.1825,55.3299,14608.0
2024-08-13 12:55:00,56.28,56.31,56.21,56.26,12953.0,55.3201,55.3496,55.2513,55.3004,12953.0
2024-08-13 13:00:00,56.23,56.24,56.15,56.19,16161.0,55.2709,55.2808,55.1923,55.2316,16161.0
2024-08-13 13:05:00,56.19,56.24,56.17,56.22,12866.0,55.2316,55.2808,55.212,55.2611,12866.0
2024-08-13 13:10:00,56.22,56.23,56.18,56.2,13051.0,55.2611,55.2709,55.2218,55.2414,13051.0
2024-08-13 13:15:00,56.2,56.28,56.2,56.23,28739.0,55.2414,55.3201,55.2414,55.2709,28739.0
2024-08-13 13:20:00,56.24,56.34,56.2,56.33,18197.0,55.2808,55.3791,55.2414,55.3692,18197.0
2024-08-13 13:25:00,56.33,56.37,56.26,56.33,23098.0,55.3692,55.4085,55.3004,55.3692,23098.0
2024-08-13 13:30:00,56.33,56.4,56.3,56.38,37652.0,55.3692,55.438,55.3397,55.4184,37652.0
2024-08-13 13:35:00,56.38,56.38,56.24,56.28,135678.0,55.4184,55.4184,55.2808,55.3201,135678.0
2024-08-13 13:40:00,56.29,56.38,56.23,56.33,62461.0,55.3299,55.4184,55.2709,55.3692,62461.0
2024-08-13 13:45:00,56.32,56.32,56.17,56.23,14589.0,55.3594,55.3594,55.212,55.2709,14589.0
2024-08-13 13:50:00,56.22,56.25,56.22,56.25,6510.0,55.2611,55.2906,55.2611,55.2906,6510.0
2024-08-13 13:55:00,56.24,56.26,56.22,56.23,7493.0,55.2808,55.3004,55.2611,55.2709,7493.0
2024-08-13 14:00:00,56.22,56.26,56.2,56.23,9578.0,55.2611,55.3004,55.2414,55.2709,9578.0
2024-08-13 14:05:00,56.23,56.23,56.16,56.19,14364.0,55.2709,55.2709,55.2021,55.2316,14364.0
2024-08-13 14:10:00,56.19,56.2,56.07,56.07,30537.0,55.2316,55.2414,55.1137,55.1137,30537.0
2024-08-13 14:15:00,56.07,56.07,55.98,56.01,22476.0,55.1137,55.1137,55.0252,55.0547,22476.0
2024-08-13 14:20:00,56.01,56.06,56.01,56.02,15037.0,55.0547,55.1038,55.0547,55.0645,15037.0
2024-08-13 14:25:00,56.03,56.04,55.96,56.0,44568.0,55.0743,55.0842,55.0055,55.0449,44568.0
2024-08-13 14:30:00,56.0,56.01,55.92,55.93,22176.0,55.0449,55.0547,54.9662,54.9761,22176.0
2024-08-13 14:35:00,55.94,55.96,55.92,55.94,16395.0,54.9859,55.0055,54.9662,54.9859,16395.0
2024-08-13 14:40:00,55.94,55.94,55.9,55.94,28582.0,54.9859,54.9859,54.9466,54.9859,28582.0
2024-08-13 14:45:00,55.94,55.95,55.9,55.93,19948.0,54.9859,54.9957,54.9466,54.9761,19948.0
2024-08-13 14:50:00,55.93,55.93,55.88,55.89,10009.0,54.9761,54.9761,54.9269,54.9367,10009.0
2024-08-13 14:55:00,55.89,55.96,55.86,55.96,43413.0,54.9367,55.0055,54.9072,55.0055,43413.0
2024-08-13 15:00:00,55.96,56.01,55.95,56.0,33036.0,55.0055,55.0547,54.9957,55.0449,33036.0
2024-08-13 15:05:00,55.99,56.04,55.91,55.94,52850.0,55.035,55.0842,54.9564,54.9859,52850.0
2024-08-13 15:10:00,55.94,55.96,55.92,55.92,13228.0,54.9859,55.0055,54.9662,54.9662,13228.0
2024-08-13 15:15:00,55.91,55.94,55.84,55.86,15226.0,54.9564,54.9859,54.8876,54.9072,15226.0
2024-08-13 15:20:00,55.86,55.92,55.85,55.9,16744.0,54.9072,54.9662,54.8974,54.9466,16744.0
2024-08-13 15:25:00,55.91,55.98,55.9,55.93,28419.0,54.9564,55.0252,54.9466,54.9761,28419.0
2024-08-13 15:30:00,55.92,55.94,55.87,55.91,36279.0,54.9662,54.9859,54.9171,54.9564,36279.0
2024-08-13 15:35:00,55.91,55.92,55.89,55.91,24856.0,54.9564,54.9662,54.9367,54.9564,24856.0
2024-08-13 15:40:00,55.91,55.97,55.84,55.89,100620.0,54.9564,55.0154,54.8876,54.9367,100620.0
2024-08-13 15:45:00,55.89,55.9,55.83,55.86,52501.0,54.9367,54.9466,54.8778,54.9072,52501.0
2024-08-13 15:50:00,55.85,55.86,55.59,55.67,142492.0,54.8974,54.9072,54.6419,54.7205,142492.0
2024-08-13 15:55:00,55.67,55.72,55.59,55.71,229462.0,54.7205,54.7696,54.6419,54.7598,229462.0
2024-08-14 09:30:00,55.9,56.15,55.84,56.06,72086.0,54.9466,55.1923,54.8876,55.1038,72086.0
2024-08-14 09:35:00,56.04,56.23,56.02,56.23,36881.0,55.0842,55.2709,55.0645,55.2709,36881.0
2024-08-14 09:40:00,56.22,56.22,56.05,56.1,30089.0,55.2611,55.2611,55.094,55.1432,30089.0
2024-08-14 09:45:00,56.1,56.46,56.08,56.36,53812.0,55.1432,55.497,55.1235,55.3987,53812.0
2024-08-14 09:50:00,56.39,56.49,56.37,56.39,27038.0,55.4282,55.5265,55.4085,55.4282,27038.0
2024-08-14 09:55:00,56.4,56.45,56.29,56.3,14545.0,55.438,55.4872,55.3299,55.3397,14545.0
2024-08-14 10:00:00,56.32,56.55,56.32,56.5,57855.0,55.3594,55.5855,55.3594,55.5363,57855.0
2024-08-14 10:05:00,56.5,56.62,56.39,56.61,23836.0,55.5363,55.6543,55.4282,55.6445,23836.0
2024-08-14 10:10:00,56.63,56.71,56.57,56.62,19953.0,55.6641,55.7427,55.6051,55.6543,19953.0
2024-08-14 10:15:00,56.62,56.63,56.45,56.48,37008.0,55.6543,55.6641,55.4872,55.5167,37008.0
2024-08-14 10:20:00,56.48,56.57,56.45,56.48,20518.0,55.5167,55.6051,55.4872,55.5167,20518.0
2024-08-14 10:25:00,56.48,56.59,56.47,56.55,25544.0,55.5167,55.6248,55.5068,55.5855,25544.0
2024-08-14 10:30:00,56.55,56.61,56.51,56.55,38138.0,55.5855,55.6445,55.5462,55.5855,38138.0
2024-08-14 10:35:00,56.55,56.63,56.54,56.57,24194.0,55.5855,55.6641,55.5756,55.6051,24194.0
2024-08-14 10:40:00,56.56,56.65,56.45,56.46,22828.0,55.5953,55.6838,55.4872,55.497,22828.0
2024-08-14 10:45:00,56.46,56.52,56.37,56.39,29145.0,55.497,55.556,55.4085,55.4282,29145.0
2024-08-14 10:50:00,56.38,56.47,56.36,56.4,26201.0,55.4184,55.5068,55.3987,55.438,26201.0
2024-08-14 10:55:00,56.4,56.55,56.4,56.55,35638.0,55.438,55.5855,55.438,55.5855,35638.0
2024-08-14 11:00:00,56.55,56.57,56.49,56.5,14789.0,55.5855,55.6051,55.5265,55.5363,14789.0
2024-08-14 11:05:00,56.49,56.5,56.37,56.38,18254.0,55.5265,55.5363,55.4085,55.4184,18254.0
2024-08-14 11:10:00,56.39,56.51,56.38,56.46,14966.0,55.4282,55.5462,55.4184,55.497,14966.0
2024-08-14 11:15:00,56.48,56.51,56.46,56.47,11469.0,55.5167,55.5462,55.497,55.5068,11469.0
2024-08-14 11:20:00,56.47,56.48,56.41,56.45,11926.0,55.5068,55.5167,55.4479,55.4872,11926.0
2024-08-14 11:25:00,56.46,56.46,56.29,56.29,24966.0,55.497,55.497,55.3299,55.3299,24966.0
2024-08-14 11:30:00,56.3,56.31,56.25,56.27,13799.0,55.3397,55.3496,55.2906,55.3103,13799.0
2024-08-14 11:35:00,56.28,56.37,56.27,56.29,14384.0,55.3201,55.4085,55.3103,55.3299,14384.0
2024-08-14 11:40:00,56.3,56.3,56.13,56.17,22320.0,55.3397,55.3397,55.1726,55.212,22320.0
2024-08-14 11:45:00,56.18,56.24,56.16,56.17,13302.0,55.2218,55.2808,55.2021,55.212,13302.0
2024-08-14 11:50:00,56.17,56.26,56.17,56.18,24555.0,55.212,55.3004,55.212,55.2218,24555.0
2024-08-14 11:55:00,56.2,56.23,56.18,56.22,27511.0,55.2414,55.2709,55.2218,55.2611,27511.0
2024-08-14 12:00:00,56.2,56.2,56.16,56.19,9246.0,55.2414,55.2414,55.2021,55.2316,9246.0
2024-08-14 12:05:00,56.18,56.2,56.14,56.15,7047.0,55.2218,55.2414,55.1825,55.1923,7047.0
2024-08-14 12:10:00,56.15,56.21,56.12,56.14,18814.0,55.1923,55.2513,55.1628,55.1825,18814.0
2024-08-14 12:15:00,56.14,56.15,56.11,56.12,8846.0,55.1825,55.1923,55.153,55.1628,8846.0
2024-08-14 12:20:00,56.13,56.18,56.04,56.04,17612.0,55.1726,55.2218,55.0842,55.0842,17612.0
2024-08-14 12:25:00,56.06,56.12,56.06,56.08,9097.0,55.1038,55.1628,55.1038,55.1235,9097.0
2024-08-14 12:30:00,56.09,56.17,56.09,56.12,20982.0,55.1333,55.212,55.1333,55.1628,20982.0
2024-08-14 12:35:00,56.13,56.15,56.12,56.14,5130.0,55.1726,55.1923,55.1628,55.1825,5130.0
2024-08-14 12:40:00,56.13,56.16,56.05,56.06,20106.0,55.1726,55.2021,55.094,55.1038,20106.0
2024-08-14 12:45:00,56.07,56.15,56.07,56.13,55568.0,55.1137,55.1923,55.1137,55.1726,55568.0
2024-08-14 12:50:00,56.13,56.14,56.1,56.13,15273.0,55.1726,55.1825,55.1432,55.1726,15273.0
2024-08-14 12:55:00,56.13,56.15,56.1,56.11,15993.0,55.1726,55.1923,55.1432,55.153,15993.0
2024-08-14 13:00:00,56.11,56.11,56.06,56.06,16519.0,55.153,55.153,55.1038,55.1038,16519.0
2024-08-14 13:05:00,56.08,56.12,56.08,56.1,18603.0,55.1235,55.1628,55.1235,55.1432,18603.0
2024-08-14 13:10:00,56.1,56.1,56.02,56.05,18726.0,55.1432,55.1432,55.0645,55.094,18726.0
2024-08-14 13:15:00,56.05,56.1,56.04,56.06,20530.0,55.094,55.1432,55.0842,55.1038,20530.0
2024-08-14 13:20:00,56.06,56.06,56.04,56.05,3092.0,55.1038,55.1038,55.0842,55.094,3092.0
2024-08-14 13:25:00,56.05,56.07,56.03,56.06,10109.0,55.094,55.1137,55.0743,55.1038,10109.0
2024-08-14 13:30:00,56.04,56.09,56.04,56.04,7628.0,55.0842,55.1333,55.0842,55.0842,7628.0
2024-08-14 13:35:00,56.04,56.06,55.97,55.98,32762.0,55.0842,55.1038,55.0154,55.0252,32762.0
2024-08-14 13:40:00,55.98,56.01,55.96,55.96,15438.0,55.0252,55.0547,55.0055,55.0055,15438.0
2024-08-14 13:45:00,55.97,56.0,55.96,55.96,15252.0,55.0154,55.0449,55.0055,55.0055,15252.0
2024-08-14 13:50:00,55.97,55.99,55.95,55.99,8591.0,55.0154,55.035,54.9957,55.035,8591.0
2024-08-14 13:55:00,56.0,56.07,56.0,56.03,25654.0,55.0449,55.1137,55.0449,55.0743,25654.0
2024-08-14 14:00:00,56.02,56.03,56.0,56.0,21122.0,55.0645,55.0743,55.0449,55.0449,21122.0
2024-08-14 14:05:00,56.0,56.02,55.97,56.0,13460.0,55.0449,55.0645,55.0154,55.0449,13460.0
2024-08-14 14:10:00,55.99,56.03,55.99,56.01,14933.0,55.035,55.0743,55.035,55.0547,14933.0
2024-08-14 14:15:00,56.01,56.01,55.96,55.97,15706.0,55.0547,55.0547,55.0055,55.0154,15706.0
2024-08-14 14:20:00,55.97,55.98,55.94,55.96,12712.0,55.0154,55.0252,54.9859,55.0055,12712.0
2024-08-14 14:25:00,55.96,56.0,55.95,55.98,10910.0,55.0055,55.0449,54.9957,55.0252,10910.0
2024-08-14 14:30:00,55.98,56.0,55.97,56.0,14758.0,55.0252,55.0449,55.0154,55.0449,14758.0
2024-08-14 14:35:00,56.0,56.01,55.95,55.97,14232.0,55.0449,55.0547,54.9957,55.0154,14232.0
2024-08-14 14:40:00,55.97,56.01,55.97,56.0,18870.0,55.0154,55.0547,55.0154,55.0449,18870.0
2024-08-14 14:45:00,56.0,56.0,55.94,55.96,10008.0,55.0449,55.0449,54.9859,55.0055,10008.0
2024-08-14 14:50:00,55.96,55.98,55.95,55.98,10084.0,55.0055,55.0252,54.9957,55.0252,10084.0
2024-08-14 14:55:00,55.98,56.01,55.98,55.99,15158.0,55.0252,55.0547,55.0252,55.035,15158.0
2024-08-14 15:00:00,55.99,56.0,55.96,55.99,17782.0,55.035,55.0449,55.0055,55.035,17782.0
2024-08-14 15:05:00,55.98,56.06,55.98,56.02,30491.0,55.0252,55.1038,55.0252,55.0645,30491.0
2024-08-14 15:10:00,56.02,56.05,55.93,55.94,31834.0,55.0645,55.094,54.9761,54.9859,31834.0
2024-08-14 15:15:00,55.93,55.94,55.92,55.93,23356.0,54.9761,54.9859,54.9662,54.9761,23356.0
2024-08-14 15:20:00,55.93,55.94,55.91,55.93,14107.0,54.9761,54.9859,54.9564,54.9761,14107.0
2024-08-14 15:25:00,55.93,55.99,55.91,55.97,36304.0,54.9761,55.035,54.9564,55.0154,36304.0
2024-08-14 15:30:00,55.97,55.98,55.94,55.96,27429.0,55.0154,55.0252,54.9859,55.0055,27429.0
2024-08-14 15:35:00,55.97,55.98,55.93,55.97,21156.0,55.0154,55.0252,54.9761,55.0154,21156.0
2024-08-14 15:40:00,55.97,55.98,55.93,55.98,29157.0,55.0154,55.0252,54.9761,55.0252,29157.0
2024-08-14 15:45:00,55.98,56.02,55.97,55.97,29448.0,55.0252,55.0645,55.0154,55.0154,29448.0
2024-08-14 15:50:00,55.98,56.01,55.81,55.83,81292.0,55.0252,55.0547,54.8581,54.8778,81292.0
2024-08-14 15:55:00,55.83,55.87,55.75,55.75,205663.0,54.8778,54.9171,54.7991,54.7991,205663.0
2024-08-15 09:30:00,56.33,56.66,56.27,56.47,98883.0,55.3692,55.6936,55.3103,55.5068,98883.0
2024-08-15 09:35:00,56.44,56.44,56.31,56.31,40661.0,55.4774,55.4774,55.3496,55.3496,40661.0
2024-08-15 09:40:00,56.34,56.36,56.13,56.16,19918.0,55.3791,55.3987,55.1726,55.2021,19918.0
2024-08-15 09:45:00,56.17,56.27,55.98,56.01,24897.0,55.212,55.3103,55.0252,55.0547,24897.0
2024-08-15 09:50:00,56.03,56.03,55.9,55.92,10769.0,55.0743,55.0743,54.9466,54.9662,10769.0
2024-08-15 09:55:00,55.93,55.95,55.7,55.89,115093.0,54.9761,54.9957,54.75,54.9367,115093.0
2024-08-15 10:00:00,55.89,56.0,55.83,55.85,59700.0,54.9367,55.0449,54.8778,54.8974,59700.0
2024-08-15 10:05:00,55.84,55.85,55.62,55.62,75413.0,54.8876,54.8974,54.6713,54.6713,75413.0
2024-08-15 10:10:00,55.62,55.77,55.61,55.76,307267.0,54.6713,54.8188,54.6615,54.809,307267.0
2024-08-15 10:15:00,55.77,55.89,55.77,55.85,44600.0,54.8188,54.9367,54.8188,54.8974,44600.0
2024-08-15 10:20:00,55.89,56.12,55.89,56.12,41102.0,54.9367,55.1628,54.9367,55.1628,41102.0
2024-08-15 10:25:00,56.13,56.2,56.06,56.16,26184.0,55.1726,55.2414,55.1038,55.2021,26184.0
2024-08-15 10:30:00,56.17,56.17,56.06,56.08,26849.0,55.212,55.212,55.1038,55.1235,26849.0
2024-08-15 10:35:00,56.07,56.14,56.07,56.14,21718.0,55.1137,55.1825,55.1137,55.1825,21718.0
2024-08-15 10:40:00,56.14,56.21,56.13,56.21,24438.0,55.1825,55.2513,55.1726,55.2513,24438.0
2024-08-15 10:45:00,56.22,56.24,56.17,56.2,72117.0,55.2611,55.2808,55.212,55.2414,72117.0
2024-08-15 10:50:00,56.2,56.21,56.08,56.15,18276.0,55.2414,55.2513,55.1235,55.1923,18276.0
2024-08-15 10:55:00,56.13,56.2,56.12,56.14,16740.0,55.1726,55.2414,55.1628,55.1825,16740.0
2024-08-15 11:00:00,56.16,56.22,56.13,56.19,12773.0,55.2021,55.2611,55.1726,55.2316,12773.0
2024-08-15 11:05:00,56.2,56.23,56.15,56.18,21295.0,55.2414,55.2709,55.1923,55.2218,21295.0
2024-08-15 11:10:00,56.17,56.19,56.12,56.18,12360.0,55.212,55.2316,55.1628,55.2218,12360.0
2024-08-15 11:15:00,56.19,56.24,56.16,56.17,28447.0,55.2316,55.2808,55.2021,55.212,28447.0
2024-08-15 11:20:00,56.18,56.28,56.16,56.28,25483.0,55.2218,55.3201,55.2021,55.3201,25483.0
2024-08-15 11:25:00,56.28,56.31,56.26,56.3,27759.0,55.3201,55.3496,55.3004,55.3397,27759.0
2024-08-15 11:30:00,56.3,56.36,56.28,56.36,17246.0,55.3397,55.3987,55.3201,55.3987,17246.0
2024-08-15 11:35:00,56.36,56.36,56.27,56.3,26342.0,55.3987,55.3987,55.3103,55.3397,26342.0
2024-08-15 11:40:00,56.3,56.33,56.27,56.28,18279.0,55.3397,55.3692,55.3103,55.3201,18279.0
2024-08-15 11:45:00,56.28,56.37,56.28,56.36,25403.0,55.3201,55.4085,55.3201,55.3987,25403.0
2024-08-15 11:50:00,56.36,56.42,56.34,56.41,25048.0,55.3987,55.4577,55.3791,55.4479,25048.0
2024-08-15 11:55:00,56.41,56.42,56.35,56.37,17280.0,55.4479,55.4577,55.3889,55.4085,17280.0
2024-08-15 12:00:00,56.36,56.41,56.34,56.41,14538.0,55.3987,55.4479,55.3791,55.4479,14538.0
2024-08-15 12:05:00,56.41,56.45,56.39,56.41,27225.0,55.4479,55.4872,55.4282,55.4479,27225.0
2024-08-15 12:10:00,56.41,56.43,56.39,56.41,17105.0,55.4479,55.4675,55.4282,55.4479,17105.0
2024-08-15 12:15:00,56.4,56.43,56.38,56.42,25901.0,55.438,55.4675,55.4184,55.4577,25901.0
2024-08-15 12:20:00,56.42,56.51,56.41,56.43,101443.0,55.4577,55.5462,55.4479,55.4675,101443.0
2024-08-15 12:25:00,56.44,56.44,56.36,56.38,14823.0,55.4774,55.4774,55.3987,55.4184,14823.0
2024-08-15 12:30:00,56.38,56.41,56.34,56.41,18023.0,55.4184,55.4479,55.3791,55.4479,18023.0
2024-08-15 12:35:00,56.4,56.4,56.3,56.31,28299.0,55.438,55.438,55.3397,55.3496,28299.0
2024-08-15 12:40:00,56.32,56.33,56.25,56.29,22241.0,55.3594,55.3692,55.2906,55.3299,22241.0
2024-08-15 12:45:00,56.29,56.31,56.25,56.25,22440.0,55.3299,55.3496,55.2906,55.2906,22440.0
2024-08-15 12:50:00,56.25,56.31,56.25,56.3,21875.0,55.2906,55.3496,55.2906,55.3397,21875.0
2024-08-15 12:55:00,56.3,56.34,56.28,56.34,30850.0,55.3397,55.3791,55.3201,55.3791,30850.0
2024-08-15 13:00:00,56.34,56.35,56.27,56.27,18947.0,55.3791,55.3889,55.3103,55.3103,18947.0
2024-08-15 13:05:00,56.28,56.29,56.23,56.24,16585.0,55.3201,55.3299,55.2709,55.2808,16585.0
2024-08-15 13:10:00,56.23,56.25,56.22,56.24,16310.0,55.2709,55.2906,55.2611,55.2808,16310.0
2024-08-15 13:15:00,56.24,56.31,56.24,56.3,14635.0,55.2808,55.3496,55.2808,55.3397,14635.0
2024-08-15 13:20:00,56.3,56.37,56.27,56.33,76071.0,55.3397,55.4085,55.3103,55.3692,76071.0
2024-08-15 13:25:00,56.33,56.35,56.28,56.29,16697.0,55.3692,55.3889,55.3201,55.3299,16697.0
2024-08-15 13:30:00,56.29,56.37,56.28,56.36,13966.0,55.3299,55.4085,55.3201,55.3987,13966.0
2024-08-15 13:35:00,56.36,56.37,56.33,56.35,17123.0,55.3987,55.4085,55.3692,55.3889,17123.0
2024-08-15 13:40:00,56.34,56.36,56.32,56.35,19231.0,55.3791,55.3987,55.3594,55.3889,19231.0
2024-08-15 13:45:00,56.34,56.38,56.32,56.34,16609.0,55.3791,55.4184,55.3594,55.3791,16609.0
2024-08-15 13:50:00,56.34,56.38,56.33,56.36,12204.0,55.3791,55.4184,55.3692,55.3987,12204.0
2024-08-15 13:55:00,56.35,56.35,56.3,56.33,13849.0,55.3889,55.3889,55.3397,55.3692,13849.0
2024-08-15 14:00:00,56.32,56.32,56.29,56.3,14333.0,55.3594,55.3594,55.3299,55.3397,14333.0
2024-08-15 14:05:00,56.31,56.33,56.29,56.29,18144.0,55.3496,55.3692,55.3299,55.3299,18144.0
2024-08-15 14:10:00,56.29,56.33,56.27,56.3,16343.0,55.3299,55.3692,55.3103,55.3397,16343.0
2024-08-15 14:15:00,56.3,56.37,56.29,56.34,14688.0,55.3397,55.4085,55.3299,55.3791,14688.0
2024-08-15 14:20:00,56.33,56.35,56.29,56.3,17056.0,55.3692,55.3889,55.3299,55.3397,17056.0
2024-08-15 14:25:00,56.29,56.33,56.29,56.3,21128.0,55.3299,55.3692,55.3299,55.3397,21128.0
2024-08-15 14:30:00,56.31,56.35,56.3,56.35,12280.0,55.3496,55.3889,55.3397,55.3889,12280.0
2024-08-15 14:35:00,56.34,56.39,56.34,56.39,15228.0,55.3791,55.4282,55.3791,55.4282,15228.0
2024-08-15 14:40:00,56.39,56.45,56.38,56.41,21831.0,55.4282,55.4872,55.4184,55.4479,21831.0
2024-08-15 14:45:00,56.41,56.42,56.36,56.39,15887.0,55.4479,55.4577,55.3987,55.4282,15887.0
2024-08-15 14:50:00,56.38,56.43,56.32,56.43,19690.0,55.4184,55.4675,55.3594,55.4675,19690.0
2024-08-15 14:55:00,56.43,56.52,56.43,56.5,37363.0,55.4675,55.556,55.4675,55.5363,37363.0
2024-08-15 15:00:00,56.48,56.48,56.38,56.43,25150.0,55.5167,55.5167,55.4184,55.4675,25150.0
2024-08-15 15:05:00,56.43,56.43,56.27,56.28,27276.0,55.4675,55.4675,55.3103,55.3201,27276.0
2024-08-15 15:10:00,56.28,56.29,56.17,56.2,29068.0,55.3201,55.3299,55.212,55.2414,29068.0
2024-08-15 15:15:00,56.2,56.23,56.18,56.2,22581.0,55.2414,55.2709,55.2218,55.2414,22581.0
2024-08-15 15:20:00,56.21,56.23,56.19,56.19,26587.0,55.2513,55.2709,55.2316,55.2316,26587.0
2024-08-15 15:25:00,56.19,56.28,56.16,56.23,37485.0,55.2316,55.3201,55.2021,55.2709,37485.0
2024-08-15 15:30:00,56.22,56.23,56.15,56.16,37578.0,55.2611,55.2709,55.1923,55.2021,37578.0
2024-08-15 15:35:00,56.16,56.17,56.06,56.06,77332.0,55.2021,55.212,55.1038,55.1038,77332.0
2024-08-15 15:40:00,56.07,56.15,56.04,56.07,82046.0,55.1137,55.1923,55.0842,55.1137,82046.0
2024-08-15 15:45:00,56.07,56.08,55.98,56.0,74453.0,55.1137,55.1235,55.0252,55.0449,74453.0
2024-08-15 15:50:00,55.99,56.02,55.85,55.89,150054.0,55.035,55.0645,54.8974,54.9367,150054.0
2024-08-15 15:55:00,55.89,55.89,55.82,55.84,380790.0,54.9367,54.9367,54.8679,54.8876,380790.0
2024-08-16 09:30:00,55.9,55.9,54.97,54.98,204261.0,54.9466,54.9466,54.0324,54.0423,204261.0
2024-08-16 09:35:00,54.93,55.29,54.85,55.19,86369.0,53.9931,54.347,53.9145,54.2487,86369.0
2024-08-16 09:40:00,55.19,55.22,55.08,55.2,35549.0,54.2487,54.2782,54.1406,54.2585,35549.0
2024-08-16 09:45:00,55.2,55.21,54.8,55.1,147973.0,54.2585,54.2683,53.8653,54.1602,147973.0
2024-08-16 09:50:00,55.1,55.16,54.98,55.0,45724.0,54.1602,54.2192,54.0423,54.0619,45724.0
2024-08-16 09:55:00,54.98,55.12,54.9,55.02,53804.0,54.0423,54.1799,53.9636,54.0816,53804.0
2024-08-16 10:00:00,55.01,55.27,54.98,55.18,113123.0,54.0717,54.3273,54.0423,54.2388,113123.0
2024-08-16 10:05:00,55.18,55.34,55.15,55.3,105755.0,54.2388,54.3961,54.2094,54.3568,105755.0
2024-08-16 10:10:00,55.3,55.39,55.3,55.38,63437.0,54.3568,54.4453,54.3568,54.4354,63437.0
2024-08-16 10:15:00,55.37,55.44,55.37,55.4,41735.0,54.4256,54.4944,54.4256,54.4551,41735.0
2024-08-16 10:20:00,55.41,55.55,55.4,55.54,37053.0,54.4649,54.6025,54.4551,54.5927,37053.0
2024-08-16 10:25:00,55.54,55.59,55.5,55.53,28621.0,54.5927,54.6419,54.5534,54.5829,28621.0
2024-08-16 10:30:00,55.53,55.59,55.5,55.59,31121.0,54.5829,54.6419,54.5534,54.6419,31121.0
2024-08-16 10:35:00,55.59,55.77,55.59,55.76,29162.0,54.6419,54.8188,54.6419,54.809,29162.0
2024-08-16 10:40:00,55.76,55.79,55.66,55.77,29693.0,54.809,54.8384,54.7107,54.8188,29693.0
2024-08-16 10:45:00,55.77,55.85,55.76,55.77,22395.0,54.8188,54.8974,54.809,54.8188,22395.0
2024-08-16 10:50:00,55.77,55.85,55.75,55.8,25643.0,54.8188,54.8974,54.7991,54.8483,25643.0
2024-08-16 10:55:00,55.81,55.83,55.7,55.75,19725.0,54.8581,54.8778,54.75,54.7991,19725.0
2024-08-16 11:00:00,55.75,55.85,55.73,55.83,23366.0,54.7991,54.8974,54.7795,54.8778,23366.0
2024-08-16 11:05:00,55.82,55.9,55.79,55.9,18663.0,54.8679,54.9466,54.8384,54.9466,18663.0
2024-08-16 11:10:00,55.9,55.93,55.86,55.93,14701.0,54.9466,54.9761,54.9072,54.9761,14701.0
2024-08-16 11:15:00,55.93,55.93,55.78,55.79,29663.0,54.9761,54.9761,54.8286,54.8384,29663.0
2024-08-16 11:20:00,55.82,55.82,55.73,55.73,37364.0,54.8679,54.8679,54.7795,54.7795,37364.0
2024-08-16 11:25:00,55.74,55.84,55.72,55.84,25035.0,54.7893,54.8876,54.7696,54.8876,25035.0
2024-08-16 11:30:00,55.83,55.83,55.75,55.76,16202.0,54.8778,54.8778,54.7991,54.809,16202.0
2024-08-16 11:35:00,55.76,55.81,55.64,55.66,37650.0,54.809,54.8581,54.691,54.7107,37650.0
2024-08-16 11:40:00,55.66,55.76,55.66,55.69,17824.0,54.7107,54.809,54.7107,54.7401,17824.0
2024-08-16 11:45:00,55.69,55.79,55.68,55.79,15265.0,54.7401,54.8384,54.7303,54.8384,15265.0
2024-08-16 11:50:00,55.79,55.8,55.75,55.77,32560.0,54.8384,54.8483,54.7991,54.8188,32560.0
2024-08-16 11:55:00,55.77,55.83,55.76,55.81,29582.0,54.8188,54.8778,54.809,54.8581,29582.0
2024-08-16 12:00:00,55.8,55.82,55.79,55.81,12220.0,54.8483,54.8679,54.8384,54.8581,12220.0
2024-08-16 12:05:00,55.8,55.86,55.8,55.82,15256.0,54.8483,54.9072,54.8483,54.8679,15256.0
2024-08-16 12:10:00,55.82,55.87,55.81,55.87,11878.0,54.8679,54.9171,54.8581,54.9171,11878.0
2024-08-16 12:15:00,55.88,55.93,55.87,55.91,14295.0,54.9269,54.9761,54.9171,54.9564,14295.0
2024-08-16 12:20:00,55.92,55.95,55.91,55.91,20313.0,54.9662,54.9957,54.9564,54.9564,20313.0
2024-08-16 12:25:00,55.91,55.92,55.87,55.9,19628.0,54.9564,54.9662,54.9171,54.9466,19628.0
2024-08-16 12:30:00,55.89,55.92,55.88,55.91,11065.0,54.9367,54.9662,54.9269,54.9564,11065.0
2024-08-16 12:35:00,55.91,55.91,55.83,55.86,18235.0,54.9564,54.9564,54.8778,54.9072,18235.0
2024-08-16 12:40:00,55.85,55.92,55.84,55.91,13287.0,54.8974,54.9662,54.8876,54.9564,13287.0
2024-08-16 12:45:00,55.91,55.94,55.89,55.94,9869.0,54.9564,54.9859,54.9367,54.9859,9869.0
2024-08-16 12:50:00,55.94,55.95,55.91,55.94,12397.0,54.9859,54.9957,54.9564,54.9859,12397.0
2024-08-16 12:55:00,55.94,55.98,55.93,55.95,25075.0,54.9859,55.0252,54.9761,54.9957,25075.0
2024-08-16 13:00:00,55.96,55.99,55.94,55.96,16909.0,55.0055,55.035,54.9859,55.0055,16909.0
2024-08-16 13:05:00,55.97,55.97,55.89,55.92,18266.0,55.0154,55.0154,54.9367,54.9662,18266.0
2024-08-16 13:10:00,55.92,55.96,55.91,55.94,17361.0,54.9662,55.0055,54.9564,54.9859,17361.0
2024-08-16 13:15:00,55.94,55.96,55.91,55.95,14577.0,54.9859,55.0055,54.9564,54.9957,14577.0
2024-08-16 13:20:00,55.94,55.96,55.92,55.94,14664.0,54.9859,55.0055,54.9662,54.9859,14664.0
2024-08-16 13:25:00,55.94,55.97,55.9,55.94,11582.0,54.9859,55.0154,54.9466,54.9859,11582.0
2024-08-16 13:30:00,55.94,55.94,55.88,55.88,13944.0,54.9859,54.9859,54.9269,54.9269,13944.0
2024-08-16 13:35:00,55.88,55.97,55.88,55.95,17402.0,54.9269,55.0154,54.9269,54.9957,17402.0
2024-08-16 13:40:00,55.95,56.0,55.94,55.96,17151.0,54.9957,55.0449,54.9859,55.0055,17151.0
2024-08-16 13:45:00,55.96,55.96,55.9,55.92,18872.0,55.0055,55.0055,54.9466,54.9662,18872.0
2024-08-16 13:50:00,55.91,55.92,55.76,55.79,25731.0,54.9564,54.9662,54.809,54.8384,25731.0
2024-08-16 13:55:00,55.8,55.83,55.8,55.8,14922.0,54.8483,54.8778,54.8483,54.8483,14922.0
2024-08-16 14:00:00,55.8,55.8,55.62,55.65,30611.0,54.8483,54.8483,54.6713,54.7008,30611.0
2024-08-16 14:05:00,55.66,55.67,55.61,55.65,20834.0,54.7107,54.7205,54.6615,54.7008,20834.0
2024-08-16 14:10:00,55.65,55.65,55.59,55.63,15439.0,54.7008,54.7008,54.6419,54.6812,15439.0
2024-08-16 14:15:00,55.64,55.66,55.61,55.65,21509.0,54.691,54.7107,54.6615,54.7008,21509.0
2024-08-16 14:20:00,55.65,55.65,55.6,55.63,15031.0,54.7008,54.7008,54.6517,54.6812,15031.0
2024-08-16 14:25:00,55.63,55.63,55.56,55.56,25384.0,54.6812,54.6812,54.6124,54.6124,25384.0
2024-08-16 14:30:00,55.55,55.58,55.47,55.54,34323.0,54.6025,54.632,54.5239,54.5927,34323.0
2024-08-16 14:35:00,55.55,55.61,55.52,55.6,25535.0,54.6025,54.6615,54.573,54.6517,25535.0
2024-08-16 14:40:00,55.6,55.66,55.59,55.63,37543.0,54.6517,54.7107,54.6419,54.6812,37543.0
2024-08-16 14:45:00,55.63,55.71,55.61,55.71,49659.0,54.6812,54.7598,54.6615,54.7598,49659.0
2024-08-16 14:50:00,55.71,55.76,55.68,55.68,28421.0,54.7598,54.809,54.7303,54.7303,28421.0
2024-08-16 14:55:00,55.69,55.7,55.54,55.54,57716.0,54.7401,54.75,54.5927,54.5927,57716.0
2024-08-16 15:00:00,55.52,55.65,55.52,55.61,18994.0,54.573,54.7008,54.573,54.6615,18994.0
2024-08-16 15:05:00,55.61,55.64,55.56,55.58,17320.0,54.6615,54.691,54.6124,54.632,17320.0
2024-08-16 15:10:00,55.59,55.61,55.56,55.57,18026.0,54.6419,54.6615,54.6124,54.6222,18026.0
2024-08-16 15:15:00,55.57,55.57,55.52,55.57,11410.0,54.6222,54.6222,54.573,54.6222,11410.0
2024-08-16 15:20:00,55.56,55.59,55.54,55.58,19434.0,54.6124,54.6419,54.5927,54.632,19434.0
2024-08-16 15:25:00,55.58,55.59,55.53,55.54,23137.0,54.632,54.6419,54.5829,54.5927,23137.0
2024-08-16 15:30:00,55.54,55.57,55.52,55.55,24966.0,54.5927,54.6222,54.573,54.6025,24966.0
2024-08-16 15:35:00,55.55,55.66,55.54,55.62,43081.0,54.6025,54.7107,54.5927,54.6713,43081.0
2024-08-16 15:40:00,55.62,55.71,55.61,55.69,39269.0,54.6713,54.7598,54.6615,54.7401,39269.0
2024-08-16 15:45:00,55.69,55.77,55.66,55.72,53454.0,54.7401,54.8188,54.7107,54.7696,53454.0
2024-08-16 15:50:00,55.71,55.75,55.48,55.51,112009.0,54.7598,54.7991,54.5337,54.5632,112009.0
2024-08-16 15:55:00,55.5,55.55,55.46,55.48,307499.0,54.5534,54.6025,54.5141,54.5337,307499.0
2024-08-19 09:30:00,55.43,55.72,55.29,55.72,113633.0,54.4846,54.7696,54.347,54.7696,113633.0
2024-08-19 09:35:00,55.69,55.72,55.49,55.55,27743.0,54.7401,54.7696,54.5436,54.6025,27743.0
2024-08-19 09:40:00,55.59,55.74,55.59,55.69,22966.0,54.6419,54.7893,54.6419,54.7401,22966.0
2024-08-19 09:45:00,55.7,55.76,55.61,55.62,24086.0,54.75,54.809,54.6615,54.6713,24086.0
2024-08-19 09:50:00,55.62,55.67,55.59,55.6,34494.0,54.6713,54.7205,54.6419,54.6517,34494.0
2024-08-19 09:55:00,55.6,55.89,55.59,55.8,53098.0,54.6517,54.9367,54.6419,54.8483,53098.0
2024-08-19 10:00:00,55.83,56.09,55.81,56.06,67747.0,54.8778,55.1333,54.8581,55.1038,67747.0
2024-08-19 10:05:00,56.07,56.24,56.04,56.2,38540.0,55.1137,55.2808,55.0842,55.2414,38540.0
2024-08-19 10:10:00,56.22,56.26,56.15,56.16,27436.0,55.2611,55.3004,55.1923,55.2021,27436.0
2024-08-19 10:15:00,56.16,56.23,56.1,56.14,26253.0,55.2021,55.2709,55.1432,55.1825,26253.0
2024-08-19 10:20:00,56.14,56.23,56.12,56.22,15874.0,55.1825,55.2709,55.1628,55.2611,15874.0
2024-08-19 10:25:00,56.23,56.26,56.16,56.17,17028.0,55.2709,55.3004,55.2021,55.212,17028.0
2024-08-19 10:30:00,56.19,56.29,56.18,56.25,16859.0,55.2316,55.3299,55.2218,55.2906,16859.0
2024-08-19 10:35:00,56.24,56.3,56.2,56.25,17501.0,55.2808,55.3397,55.2414,55.2906,17501.0
2024-08-19 10:40:00,56.25,56.31,56.22,56.28,21557.0,55.2906,55.3496,55.2611,55.3201,21557.0
2024-08-19 10:45:00,56.28,56.29,56.2,56.21,27906.0,55.3201,55.3299,55.2414,55.2513,27906.0
2024-08-19 10:50:00,56.2,56.29,56.16,56.29,13081.0,55.2414,55.3299,55.2021,55.3299,13081.0
2024-08-19 10:55:00,56.28,56.39,56.27,56.36,12610.0,55.3201,55.4282,55.3103,55.3987,12610.0
2024-08-19 11:00:00,56.36,56.51,56.34,56.51,23130.0,55.3987,55.5462,55.3791,55.5462,23130.0
2024-08-19 11:05:00,56.49,56.51,56.46,56.5,20059.0,55.5265,55.5462,55.497,55.5363,20059.0
2024-08-19 11:10:00,56.51,56.55,56.49,56.54,17820.0,55.5462,55.5855,55.5265,55.5756,17820.0
2024-08-19 11:15:00,56.55,56.62,56.55,56.61,15085.0,55.5855,55.6543,55.5855,55.6445,15085.0
2024-08-19 11:20:00,56.6,56.64,56.6,56.61,14394.0,55.6346,55.6739,55.6346,55.6445,14394.0
2024-08-19 11:25:00,56.62,56.62,56.55,56.58,17044.0,55.6543,55.6543,55.5855,55.615,17044.0
2024-08-19 11:30:00,56.59,56.65,56.58,56.63,11821.0,55.6248,55.6838,55.615,55.6641,11821.0
2024-08-19 11:35:00,56.65,56.65,56.58,56.58,10331.0,55.6838,55.6838,55.615,55.615,10331.0
2024-08-19 11:40:00,56.58,56.59,56.54,56.55,12377.0,55.615,55.6248,55.5756,55.5855,12377.0
2024-08-19 11:45:00,56.55,56.56,56.49,56.49,14911.0,55.5855,55.5953,55.5265,55.5265,14911.0
2024-08-19 11:50:00,56.49,56.57,56.49,56.5,19900.0,55.5265,55.6051,55.5265,55.5363,19900.0
2024-08-19 11:55:00,56.51,56.51,56.45,56.46,20363.0,55.5462,55.5462,55.4872,55.497,20363.0
2024-08-19 12:00:00,56.46,56.52,56.44,56.47,22792.0,55.497,55.556,55.4774,55.5068,22792.0
2024-08-19 12:05:00,56.46,56.52,56.46,56.51,9167.0,55.497,55.556,55.497,55.5462,9167.0
2024-08-19 12:10:00,56.52,56.54,56.51,56.51,11808.0,55.556,55.5756,55.5462,55.5462,11808.0
2024-08-19 12:15:00,56.51,56.53,56.5,56.51,9273.0,55.5462,55.5658,55.5363,55.5462,9273.0
2024-08-19 12:20:00,56.52,56.57,56.51,56.54,17161.0,55.556,55.6051,55.5462,55.5756,17161.0
2024-08-19 12:25:00,56.53,56.64,56.53,56.63,11155.0,55.5658,55.6739,55.5658,55.6641,11155.0
2024-08-19 12:30:00,56.62,56.68,56.58,56.68,23272.0,55.6543,55.7133,55.615,55.7133,23272.0
2024-08-19 12:35:00,56.67,56.79,56.67,56.76,37892.0,55.7034,55.8214,55.7034,55.7919,37892.0
2024-08-19 12:40:00,56.75,56.78,56.74,56.76,8665.0,55.7821,55.8116,55.7722,55.7919,8665.0
2024-08-19 12:45:00,56.75,56.79,56.75,56.79,16285.0,55.7821,55.8214,55.7821,55.8214,16285.0
2024-08-19 12:50:00,56.8,56.83,56.79,56.82,16158.0,55.8312,55.8607,55.8214,55.8509,16158.0
2024-08-19 12:55:00,56.8,56.87,56.8,56.86,28387.0,55.8312,55.9,55.8312,55.8902,28387.0
2024-08-19 13:00:00,56.86,56.9,56.86,56.87,16115.0,55.8902,55.9295,55.8902,55.9,16115.0
2024-08-19 13:05:00,56.86,56.94,56.86,56.91,38292.0,55.8902,55.9688,55.8902,55.9393,38292.0
2024-08-19 13:10:00,56.91,56.91,56.85,56.89,11492.0,55.9393,55.9393,55.8804,55.9197,11492.0
2024-08-19 13:15:00,56.89,56.89,56.83,56.85,15683.0,55.9197,55.9197,55.8607,55.8804,15683.0
2024-08-19 13:20:00,56.85,56.87,56.82,56.83,15252.0,55.8804,55.9,55.8509,55.8607,15252.0
2024-08-19 13:25:00,56.83,56.86,56.82,56.84,12194.0,55.8607,55.8902,55.8509,55.8705,12194.0
2024-08-19 13:30:00,56.83,56.88,56.79,56.84,16046.0,55.8607,55.9098,55.8214,55.8705,16046.0
2024-08-19 13:35:00,56.84,56.87,56.83,56.84,8697.0,55.8705,55.9,55.8607,55.8705,8697.0
2024-08-19 13:40:00,56.85,56.85,56.81,56.84,10299.0,55.8804,55.8804,55.841,55.8705,10299.0
2024-08-19 13:45:00,56.84,56.84,56.78,56.8,13001.0,55.8705,55.8705,55.8116,55.8312,13001.0
2024-08-19 13:50:00,56.81,56.83,56.79,56.8,9745.0,55.841,55.8607,55.8214,55.8312,9745.0
2024-08-19 13:55:00,56.8,56.84,56.8,56.84,13592.0,55.8312,55.8705,55.8312,55.8705,13592.0
2024-08-19 14:00:00,56.84,56.84,56.76,56.79,9252.0,55.8705,55.8705,55.7919,55.8214,9252.0
2024-08-19 14:05:00,56.79,56.79,56.75,56.76,11467.0,55.8214,55.8214,55.7821,55.7919,11467.0
2024-08-19 14:10:00,56.77,56.81,56.76,56.81,6183.0,55.8017,55.841,55.7919,55.841,6183.0
2024-08-19 14:15:00,56.8,56.81,56.72,56.72,20540.0,55.8312,55.841,55.7526,55.7526,20540.0
2024-08-19 14:20:00,56.72,56.8,56.72,56.77,7082.0,55.7526,55.8312,55.7526,55.8017,7082.0
2024-08-19 14:25:00,56.77,56.78,56.74,56.77,12375.0,55.8017,55.8116,55.7722,55.8017,12375.0
2024-08-19 14:30:00,56.76,56.77,56.68,56.72,17318.0,55.7919,55.8017,55.7133,55.7526,17318.0
2024-08-19 14:35:00,56.7,56.73,56.68,56.71,11942.0,55.7329,55.7624,55.7133,55.7427,11942.0
2024-08-19 14:40:00,56.72,56.78,56.72,56.77,11659.0,55.7526,55.8116,55.7526,55.8017,11659.0
2024-08-19 14:45:00,56.76,56.76,56.71,56.71,11000.0,55.7919,55.7919,55.7427,55.7427,11000.0
2024-08-19 14:50:00,56.71,56.73,56.7,56.71,15573.0,55.7427,55.7624,55.7329,55.7427,15573.0
2024-08-19 14:55:00,56.71,56.72,56.68,56.7,11764.0,55.7427,55.7526,55.7133,55.7329,11764.0
2024-08-19 15:00:00,56.69,56.71,56.67,56.69,25398.0,55.7231,55.7427,55.7034,55.7231,25398.0
2024-08-19 15:05:00,56.69,56.7,56.64,56.66,20859.0,55.7231,55.7329,55.6739,55.6936,20859.0
2024-08-19 15:10:00,56.66,56.74,56.66,56.69,20226.0,55.6936,55.7722,55.6936,55.7231,20226.0
2024-08-19 15:15:00,56.69,56.7,56.66,56.7,13166.0,55.7231,55.7329,55.6936,55.7329,13166.0
2024-08-19 15:20:00,56.69,56.69,56.65,56.66,12480.0,55.7231,55.7231,55.6838,55.6936,12480.0
2024-08-19 15:25:00,56.66,56.67,56.62,56.65,30334.0,55.6936,55.7034,55.6543,55.6838,30334.0
2024-08-19 15:30:00,56.65,56.65,56.56,56.56,23539.0,55.6838,55.6838,55.5953,55.5953,23539.0
2024-08-19 15:35:00,56.55,56.56,56.53,56.55,28161.0,55.5855,55.5953,55.5658,55.5855,28161.0
2024-08-19 15:40:00,56.55,56.73,56.55,56.73,60408.0,55.5855,55.7624,55.5855,55.7624,60408.0
2024-08-19 15:45:00,56.74,56.83,56.74,56.75,57101.0,55.7722,55.8607,55.7722,55.7821,57101.0
2024-08-19 15:50:00,56.75,56.81,56.51,56.54,113273.0,55.7821,55.841,55.5462,55.5756,113273.0
2024-08-19 15:55:00,56.55,56.68,56.55,56.68,267109.0,55.5855,55.7133,55.5855,55.7133,267109.0
2024-08-20 09:30:00,56.71,56.88,56.56,56.81,64183.0,55.7427,55.9098,55.5953,55.841,64183.0
2024-08-20 09:35:00,56.79,56.79,56.6,56.61,11528.0,55.8214,55.8214,55.6346,55.6445,11528.0
2024-08-20 09:40:00,56.64,56.71,56.56,56.62,18542.0,55.6739,55.7427,55.5953,55.6543,18542.0
2024-08-20 09:45:00,56.6,56.61,56.37,56.41,38854.0,55.6346,55.6445,55.4085,55.4479,38854.0
2024-08-20 09:50:00,56.39,56.66,56.39,56.66,14273.0,55.4282,55.6936,55.4282,55.6936,14273.0
2024-08-20 09:55:00,56.65,56.75,56.59,56.68,26106.0,55.6838,55.7821,55.6248,55.7133,26106.0
2024-08-20 10:00:00,56.68,56.77,56.64,56.76,23789.0,55.7133,55.8017,55.6739,55.7919,23789.0
2024-08-20 10:05:00,56.76,56.83,56.71,56.8,33300.0,55.7919,55.8607,55.7427,55.8312,33300.0
2024-08-20 10:10:00,56.8,56.84,56.74,56.76,26161.0,55.8312,55.8705,55.7722,55.7919,26161.0
2024-08-20 10:15:00,56.75,56.76,56.67,56.67,25718.0,55.7821,55.7919,55.7034,55.7034,25718.0
2024-08-20 10:20:00,56.66,56.7,56.63,56.7,15642.0,55.6936,55.7329,55.6641,55.7329,15642.0
2024-08-20 10:25:00,56.71,56.74,56.68,56.73,23488.0,55.7427,55.7722,55.7133,55.7624,23488.0
2024-08-20 10:30:00,56.72,56.79,56.7,56.78,11252.0,55.7526,55.8214,55.7329,55.8116,11252.0
2024-08-20 10:35:00,56.78,56.79,56.75,56.78,25130.0,55.8116,55.8214,55.7821,55.8116,25130.0
2024-08-20 10:40:00,56.79,56.79,56.73,56.74,22814.0,55.8214,55.8214,55.7624,55.7722,22814.0
2024-08-20 10:45:00,56.75,56.8,56.74,56.75,17357.0,55.7821,55.8312,55.7722,55.7821,17357.0
2024-08-20 10:50:00,56.75,56.76,56.58,56.58,12938.0,55.7821,55.7919,55.615,55.615,12938.0
2024-08-20 10:55:00,56.58,56.65,56.55,56.63,17264.0,55.615,55.6838,55.5855,55.6641,17264.0
2024-08-20 11:00:00,56.62,56.63,56.57,56.59,11321.0,55.6543,55.6641,55.6051,55.6248,11321.0
2024-08-20 11:05:00,56.6,56.67,56.6,56.66,22424.0,55.6346,55.7034,55.6346,55.6936,22424.0
2024-08-20 11:10:00,56.65,56.66,56.63,56.64,44966.0,55.6838,55.6936,55.6641,55.6739,44966.0
2024-08-20 11:15:00,56.65,56.66,56.58,56.65,11413.0,55.6838,55.6936,55.615,55.6838,11413.0
2024-08-20 11:20:00,56.64,56.67,56.59,56.59,12078.0,55.6739,55.7034,55.6248,55.6248,12078.0
2024-08-20 11:25:00,56.59,56.59,56.5,56.56,17205.0,55.6248,55.6248,55.5363,55.5953,17205.0
2024-08-20 11:30:00,56.55,56.6,56.53,56.54,13164.0,55.5855,55.6346,55.5658,55.5756,13164.0
2024-08-20 11:35:00,56.53,56.6,56.52,56.58,13900.0,55.5658,55.6346,55.556,55.615,13900.0
2024-08-20 11:40:00,56.59,56.6,56.56,56.58,6306.0,55.6248,55.6346,55.5953,55.615,6306.0
2024-08-20 11:45:00,56.56,56.66,56.53,56.61,45189.0,55.5953,55.6936,55.5658,55.6445,45189.0
2024-08-20 11:50:00,56.6,56.65,56.58,56.65,10041.0,55.6346,55.6838,55.615,55.6838,10041.0
2024-08-20 11:55:00,56.65,56.72,56.64,56.72,8317.0,55.6838,55.7526,55.6739,55.7526,8317.0
2024-08-20 12:00:00,56.73,56.79,56.72,56.74,23740.0,55.7624,55.8214,55.7526,55.7722,23740.0
2024-08-20 12:05:00,56.74,56.8,56.74,56.78,8799.0,55.7722,55.8312,55.7722,55.8116,8799.0
2024-08-20 12:10:00,56.78,56.78,56.7,56.71,7074.0,55.8116,55.8116,55.7329,55.7427,7074.0
2024-08-20 12:15:00,56.71,56.72,56.63,56.63,9144.0,55.7427,55.7526,55.6641,55.6641,9144.0
2024-08-20 12:20:00,56.61,56.64,56.59,56.59,12044.0,55.6445,55.6739,55.6248,55.6248,12044.0
2024-08-20 12:25:00,56.59,56.64,56.58,56.64,9059.0,55.6248,55.6739,55.615,55.6739,9059.0
2024-08-20 12:30:00,56.63,56.64,56.55,56.57,15938.0,55.6641,55.6739,55.5855,55.6051,15938.0
2024-08-20 12:35:00,56.56,56.61,56.55,56.58,13788.0,55.5953,55.6445,55.5855,55.615,13788.0
2024-08-20 12:40:00,56.59,56.62,56.57,56.62,13237.0,55.6248,55.6543,55.6051,55.6543,13237.0
2024-08-20 12:45:00,56.61,56.68,56.6,56.68,9989.0,55.6445,55.7133,55.6346,55.7133,9989.0
2024-08-20 12:50:00,56.69,56.73,56.68,56.7,12790.0,55.7231,55.7624,55.7133,55.7329,12790.0
2024-08-20 12:55:00,56.71,56.72,56.64,56.65,10470.0,55.7427,55.7526,55.6739,55.6838,10470.0
2024-08-20 13:00:00,56.64,56.65,56.6,56.61,110573.0,55.6739,55.6838,55.6346,55.6445,110573.0
2024-08-20 13:05:00,56.62,56.67,56.61,56.65,7123.0,55.6543,55.7034,55.6445,55.6838,7123.0
2024-08-20 13:10:00,56.65,56.68,56.64,56.67,8989.0,55.6838,55.7133,55.6739,55.7034,8989.0
2024-08-20 13:15:00,56.67,56.71,56.67,56.7,6118.0,55.7034,55.7427,55.7034,55.7329,6118.0
2024-08-20 13:20:00,56.72,56.72,56.69,56.7,4945.0,55.7526,55.7526,55.7231,55.7329,4945.0
2024-08-20 13:25:00,56.69,56.73,56.69,56.72,12753.0,55.7231,55.7624,55.7231,55.7526,12753.0
2024-08-20 13:30:00,56.72,56.73,56.69,56.71,9903.0,55.7526,55.7624,55.7231,55.7427,9903.0
2024-08-20 13:35:00,56.7,56.75,56.7,56.74,13971.0,55.7329,55.7821,55.7329,55.7722,13971.0
2024-08-20 13:40:00,56.73,56.75,56.72,56.75,7948.0,55.7624,55.7821,55.7526,55.7821,7948.0
2024-08-20 13:45:00,56.75,56.79,56.73,56.77,15830.0,55.7821,55.8214,55.7624,55.8017,15830.0
2024-08-20 13:50:00,56.77,56.82,56.76,56.82,6486.0,55.8017,55.8509,55.7919,55.8509,6486.0
2024-08-20 13:55:00,56.83,56.83,56.76,56.76,14982.0,55.8607,55.8607,55.7919,55.7919,14982.0
2024-08-20 14:00:00,56.76,56.77,56.73,56.75,8857.0,55.7919,55.8017,55.7624,55.7821,8857.0
2024-08-20 14:05:00,56.74,56.76,56.73,56.74,10264.0,55.7722,55.7919,55.7624,55.7722,10264.0
2024-08-20 14:10:00,56.74,56.79,56.73,56.79,21583.0,55.7722,55.8214,55.7624,55.8214,21583.0
2024-08-20 14:15:00,56.8,56.82,56.79,56.82,7649.0,55.8312,55.8509,55.8214,55.8509,7649.0
2024-08-20 14:20:00,56.83,56.85,56.82,56.85,7354.0,55.8607,55.8804,55.8509,55.8804,7354.0
2024-08-20 14:25:00,56.85,56.85,56.81,56.83,16318.0,55.8804,55.8804,55.841,55.8607,16318.0
2024-08-20 14:30:00,56.83,56.83,56.8,56.81,9708.0,55.8607,55.8607,55.8312,55.841,9708.0
2024-08-20 14:35:00,56.81,56.85,56.81,56.82,11191.0,55.841,55.8804,55.841,55.8509,11191.0
2024-08-20 14:40:00,56.82,56.82,56.78,56.79,12771.0,55.8509,55.8509,55.8116,55.8214,12771.0
2024-08-20 14:45:00,56.79,56.82,56.75,56.8,9143.0,55.8214,55.8509,55.7821,55.8312,9143.0
2024-08-20 14:50:00,56.8,56.81,56.75,56.76,15391.0,55.8312,55.841,55.7821,55.7919,15391.0
2024-08-20 14:55:00,56.76,56.77,56.71,56.72,15008.0,55.7919,55.8017,55.7427,55.7526,15008.0
2024-08-20 15:00:00,56.72,56.77,56.7,56.75,17535.0,55.7526,55.8017,55.7329,55.7821,17535.0
2024-08-20 15:05:00,56.76,56.85,56.73,56.8,36521.0,55.7919,55.8804,55.7624,55.8312,36521.0
2024-08-20 15:10:00,56.79,56.84,56.77,56.79,56287.0,55.8214,55.8705,55.8017,55.8214,56287.0
2024-08-20 15:15:00,56.79,56.81,56.68,56.73,15892.0,55.8214,55.841,55.7133,55.7624,15892.0
2024-08-20 15:20:00,56.74,56.76,56.71,56.72,14453.0,55.7722,55.7919,55.7427,55.7526,14453.0
2024-08-20 15:25:00,56.72,56.76,56.71,56.74,24028.0,55.7526,55.7919,55.7427,55.7722,24028.0
2024-08-20 15:30:00,56.75,56.84,56.74,56.77,24696.0,55.7821,55.8705,55.7722,55.8017,24696.0
2024-08-20 15:35:00,56.77,56.8,56.76,56.8,20276.0,55.8017,55.8312,55.7919,55.8312,20276.0
2024-08-20 15:40:00,56.79,56.84,56.77,56.79,32904.0,55.8214,55.8705,55.8017,55.8214,32904.0
2024-08-20 15:45:00,56.8,56.82,56.77,56.82,26652.0,55.8312,55.8509,55.8017,55.8509,26652.0
2024-08-20 15:50:00,56.82,56.82,56.74,56.8,67843.0,55.8509,55.8509,55.7722,55.8312,67843.0
2024-08-20 15:55:00,56.81,56.97,56.8,56.93,233216.0,55.841,55.9983,55.8312,55.959,233216.0
2024-08-21 09:30:00,57.03,57.4,56.94,56.94,68910.0,56.0573,56.421,55.9688,55.9688,68910.0
2024-08-21 09:35:00,56.92,56.94,56.76,56.86,16182.0,55.9492,55.9688,55.7919,55.8902,16182.0
2024-08-21 09:40:00,56.87,56.89,56.64,56.85,20707.0,55.9,55.9197,55.6739,55.8804,20707.0
2024-08-21 09:45:00,56.82,56.83,56.62,56.71,13144.0,55.8509,55.8607,55.6543,55.7427,13144.0
2024-08-21 09:50:00,56.74,56.89,56.69,56.82,15251.0,55.7722,55.9197,55.7231,55.8509,15251.0
2024-08-21 09:55:00,56.82,56.89,56.8,56.83,17810.0,55.8509,55.9197,55.8312,55.8607,17810.0
2024-08-21 10:00:00,56.84,56.96,56.82,56.92,20297.0,55.8705,55.9885,55.8509,55.9492,20297.0
2024-08-21 10:05:00,56.9,57.04,56.89,56.95,62202.0,55.9295,56.0671,55.9197,55.9787,62202.0
2024-08-21 10:10:00,56.97,57.19,56.95,57.04,18571.0,55.9983,56.2146,55.9787,56.0671,18571.0
2024-08-21 10:15:00,57.04,57.26,57.02,57.25,21984.0,56.0671,56.2834,56.0475,56.2735,21984.0
2024-08-21 10:20:00,57.26,57.36,57.2,57.3,26307.0,56.2834,56.3817,56.2244,56.3227,26307.0
2024-08-21 10:25:00,57.3,57.4,57.27,57.38,29947.0,56.3227,56.421,56.2932,56.4013,29947.0
2024-08-21 10:30:00,57.36,57.51,57.35,57.46,38761.0,56.3817,56.5291,56.3718,56.48,38761.0
2024-08-21 10:35:00,57.46,57.64,57.44,57.56,26754.0,56.48,56.6569,56.4603,56.5783,26754.0
2024-08-21 10:40:00,57.56,57.69,57.56,57.66,31014.0,56.5783,56.706,56.5783,56.6765,31014.0
2024-08-21 10:45:00,57.65,57.69,57.54,57.58,38346.0,56.6667,56.706,56.5586,56.5979,38346.0
2024-08-21 10:50:00,57.58,57.61,57.49,57.5,76440.0,56.5979,56.6274,56.5094,56.5193,76440.0
2024-08-21 10:55:00,57.49,57.51,57.45,57.49,82633.0,56.5094,56.5291,56.4701,56.5094,82633.0
2024-08-21 11:00:00,57.48,57.52,57.43,57.49,37786.0,56.4996,56.5389,56.4505,56.5094,37786.0
2024-08-21 11:05:00,57.49,57.58,57.49,57.54,35209.0,56.5094,56.5979,56.5094,56.5586,35209.0
2024-08-21 11:10:00,57.56,57.63,57.49,57.57,58000.0,56.5783,56.6471,56.5094,56.5881,58000.0
2024-08-21 11:15:00,57.57,57.64,57.53,57.57,37713.0,56.5881,56.6569,56.5488,56.5881,37713.0
2024-08-21 11:20:00,57.57,57.66,57.55,57.65,21109.0,56.5881,56.6765,56.5684,56.6667,21109.0
2024-08-21 11:25:00,57.65,57.68,57.59,57.61,23916.0,56.6667,56.6962,56.6077,56.6274,23916.0
2024-08-21 11:30:00,57.61,57.68,57.61,57.65,16159.0,56.6274,56.6962,56.6274,56.6667,16159.0
2024-08-21 11:35:00,57.65,57.69,57.63,57.66,22209.0,56.6667,56.706,56.6471,56.6765,22209.0
2024-08-21 11:40:00,57.67,57.73,57.66,57.7,35714.0,56.6864,56.7454,56.6765,56.7159,35714.0
2024-08-21 11:45:00,57.69,57.74,57.65,57.65,19053.0,56.706,56.7552,56.6667,56.6667,19053.0
2024-08-21 11:50:00,57.63,57.73,57.63,57.71,34239.0,56.6471,56.7454,56.6471,56.7257,34239.0
2024-08-21 11:55:00,57.71,57.72,57.67,57.7,22588.0,56.7257,56.7355,56.6864,56.7159,22588.0
2024-08-21 12:00:00,57.7,57.7,57.6,57.66,14314.0,56.7159,56.7159,56.6176,56.6765,14314.0
2024-08-21 12:05:00,57.66,57.74,57.66,57.72,14689.0,56.6765,56.7552,56.6765,56.7355,14689.0
2024-08-21 12:10:00,57.72,57.79,57.71,57.78,26170.0,56.7355,56.8043,56.7257,56.7945,26170.0
2024-08-21 12:15:00,57.77,57.79,57.7,57.74,25395.0,56.7847,56.8043,56.7159,56.7552,25395.0
2024-08-21 12:20:00,57.73,57.77,57.73,57.76,32138.0,56.7454,56.7847,56.7454,56.7748,32138.0
2024-08-21 12:25:00,57.75,57.77,57.67,57.67,23688.0,56.765,56.7847,56.6864,56.6864,23688.0
2024-08-21 12:30:00,57.66,57.69,57.62,57.68,20999.0,56.6765,56.706,56.6372,56.6962,20999.0
2024-08-21 12:35:00,57.68,57.71,57.65,57.66,18591.0,56.6962,56.7257,56.6667,56.6765,18591.0
2024-08-21 12:40:00,57.66,57.75,57.65,57.75,17781.0,56.6765,56.765,56.6667,56.765,17781.0
2024-08-21 12:45:00,57.75,57.84,57.73,57.83,29080.0,56.765,56.8535,56.7454,56.8436,29080.0
2024-08-21 12:50:00,57.83,57.89,57.82,57.89,67682.0,56.8436,56.9026,56.8338,56.9026,67682.0
2024-08-21 12:55:00,57.89,57.94,57.87,57.92,33172.0,56.9026,56.9518,56.883,56.9321,33172.0
2024-08-21 13:00:00,57.92,57.97,57.92,57.96,14068.0,56.9321,56.9813,56.9321,56.9714,14068.0
2024-08-21 13:05:00,57.96,58.06,57.93,58.03,115386.0,56.9714,57.0697,56.9419,57.0402,115386.0
2024-08-21 13:10:00,58.04,58.14,58.04,58.09,63696.0,57.0501,57.1484,57.0501,57.0992,63696.0
2024-08-21 13:15:00,58.09,58.14,58.08,58.1,24786.0,57.0992,57.1484,57.0894,57.109,24786.0
2024-08-21 13:20:00,58.1,58.12,58.07,58.1,17215.0,57.109,57.1287,57.0796,57.109,17215.0
2024-08-21 13:25:00,58.1,58.22,58.1,58.22,49160.0,57.109,57.227,57.109,57.227,49160.0
2024-08-21 13:30:00,58.22,58.26,58.21,58.23,51254.0,57.227,57.2663,57.2172,57.2368,51254.0
2024-08-21 13:35:00,58.24,58.27,58.21,58.26,26992.0,57.2467,57.2761,57.2172,57.2663,26992.0
2024-08-21 13:40:00,58.26,58.28,58.24,58.27,32626.0,57.2663,57.286,57.2467,57.2761,32626.0
2024-08-21 13:45:00,58.26,58.4,58.25,58.37,92945.0,57.2663,57.4039,57.2565,57.3744,92945.0
2024-08-21 13:50:00,58.38,58.42,58.31,58.41,64238.0,57.3843,57.4236,57.3155,57.4138,64238.0
2024-08-21 13:55:00,58.42,58.42,58.27,58.29,83031.0,57.4236,57.4236,57.2761,57.2958,83031.0
2024-08-21 14:00:00,58.3,58.36,58.25,58.35,84414.0,57.3056,57.3646,57.2565,57.3548,84414.0
2024-08-21 14:05:00,58.35,58.36,58.21,58.29,124987.0,57.3548,57.3646,57.2172,57.2958,124987.0
2024-08-21 14:10:00,58.3,58.39,58.26,58.39,99585.0,57.3056,57.3941,57.2663,57.3941,99585.0
2024-08-21 14:15:00,58.4,58.47,58.35,58.45,41780.0,57.4039,57.4727,57.3548,57.4531,41780.0
2024-08-21 14:20:00,58.44,58.45,58.23,58.26,36367.0,57.4432,57.4531,57.2368,57.2663,36367.0
2024-08-21 14:25:00,58.27,58.34,58.27,58.33,17778.0,57.2761,57.3449,57.2761,57.3351,17778.0
2024-08-21 14:30:00,58.32,58.39,58.32,58.36,12493.0,57.3253,57.3941,57.3253,57.3646,12493.0
2024-08-21 14:35:00,58.35,58.41,58.33,58.37,30953.0,57.3548,57.4138,57.3351,57.3744,30953.0
2024-08-21 14:40:00,58.37,58.39,58.32,58.39,13445.0,57.3744,57.3941,57.3253,57.3941,13445.0
2024-08-21 14:45:00,58.38,58.39,58.35,58.36,16892.0,57.3843,57.3941,57.3548,57.3646,16892.0
2024-08-21 14:50:00,58.36,58.41,58.36,58.38,21668.0,57.3646,57.4138,57.3646,57.3843,21668.0
2024-08-21 14:55:00,58.37,58.38,58.3,58.32,37557.0,57.3744,57.3843,57.3056,57.3253,37557.0
2024-08-21 15:00:00,58.32,58.34,58.28,58.33,13417.0,57.3253,57.3449,57.286,57.3351,13417.0
2024-08-21 15:05:00,58.32,58.35,58.29,58.32,16863.0,57.3253,57.3548,57.2958,57.3253,16863.0
2024-08-21 15:10:00,58.32,58.4,58.29,58.4,102143.0,57.3253,57.4039,57.2958,57.4039,102143.0
2024-08-21 15:15:00,58.39,58.47,58.38,58.46,50095.0,57.3941,57.4727,57.3843,57.4629,50095.0
2024-08-21 15:20:00,58.47,58.48,58.42,58.45,62093.0,57.4727,57.4826,57.4236,57.4531,62093.0
2024-08-21 15:25:00,58.44,58.51,58.44,58.49,57836.0,57.4432,57.512,57.4432,57.4924,57836.0
2024-08-21 15:30:00,58.49,58.63,58.46,58.63,71766.0,57.4924,57.63,57.4629,57.63,71766.0
2024-08-21 15:35:00,58.64,58.65,58.56,58.62,88803.0,57.6398,57.6497,57.5612,57.6202,88803.0
2024-08-21 15:40:00,58.61,58.65,58.48,58.49,50116.0,57.6103,57.6497,57.4826,57.4924,50116.0
2024-08-21 15:45:00,58.5,58.57,58.48,58.56,48782.0,57.5022,57.571,57.4826,57.5612,48782.0
2024-08-21 15:50:00,58.58,58.79,58.57,58.71,170971.0,57.5809,57.7873,57.571,57.7086,170971.0
2024-08-21 15:55:00,58.79,58.8,58.67,58.68,414623.0,57.7873,57.7971,57.6693,57.6791,414623.0
2024-08-22 09:30:00,58.79,59.36,58.78,59.26,105893.0,57.7873,58.3475,57.7774,58.2493,105893.0
2024-08-22 09:35:00,59.26,59.26,59.05,59.14,40751.0,58.2493,58.2493,58.0428,58.1313,40751.0
2024-08-22 09:40:00,59.12,59.22,59.09,59.18,22815.0,58.1116,58.2099,58.0822,58.1706,22815.0
2024-08-22 09:45:00,59.19,59.24,58.92,58.94,45746.0,58.1804,58.2296,57.9151,57.9347,45746.0
2024-08-22 09:50:00,58.91,58.98,58.82,58.89,24595.0,57.9052,57.974,57.8168,57.8856,24595.0
2024-08-22 09:55:00,58.89,58.98,58.84,58.93,21262.0,57.8856,57.974,57.8364,57.9249,21262.0
2024-08-22 10:00:00,58.95,59.08,58.95,59.06,33309.0,57.9445,58.0723,57.9445,58.0527,33309.0
2024-08-22 10:05:00,59.06,59.08,58.58,58.64,69027.0,58.0527,58.0723,57.5809,57.6398,69027.0
2024-08-22 10:10:00,58.64,58.66,58.57,58.62,37445.0,57.6398,57.6595,57.571,57.6202,37445.0
2024-08-22 10:15:00,58.61,58.77,58.6,58.74,15745.0,57.6103,57.7676,57.6005,57.7381,15745.0
2024-08-22 10:20:00,58.75,58.9,58.74,58.87,17789.0,57.748,57.8954,57.7381,57.8659,17789.0
2024-08-22 10:25:00,58.87,58.91,58.75,58.77,27376.0,57.8659,57.9052,57.748,57.7676,27376.0
2024-08-22 10:30:00,58.76,58.79,58.67,58.74,24466.0,57.7578,57.7873,57.6693,57.7381,24466.0
2024-08-22 10:35:00,58.76,58.8,58.64,58.7,15311.0,57.7578,57.7971,57.6398,57.6988,15311.0
2024-08-22 10:40:00,58.7,58.8,58.7,58.75,17776.0,57.6988,57.7971,57.6988,57.748,17776.0
2024-08-22 10:45:00,58.75,58.8,58.75,58.77,11833.0,57.748,57.7971,57.748,57.7676,11833.0
2024-08-22 10:50:00,58.78,58.87,58.76,58.84,33239.0,57.7774,57.8659,57.7578,57.8364,33239.0
2024-08-22 10:55:00,58.84,58.84,58.8,58.83,20172.0,57.8364,57.8364,57.7971,57.8266,20172.0
2024-08-22 11:00:00,58.84,58.88,58.79,58.83,15230.0,57.8364,57.8757,57.7873,57.8266,15230.0
2024-08-22 11:05:00,58.84,58.91,58.8,58.8,26082.0,57.8364,57.9052,57.7971,57.7971,26082.0
2024-08-22 11:10:00,58.8,58.83,58.72,58.75,40481.0,57.7971,57.8266,57.7185,57.748,40481.0
2024-08-22 11:15:00,58.75,58.8,58.7,58.71,25034.0,57.748,57.7971,57.6988,57.7086,25034.0
2024-08-22 11:20:00,58.72,58.89,58.72,58.89,29580.0,57.7185,57.8856,57.7185,57.8856,29580.0
2024-08-22 11:25:00,58.89,58.93,58.84,58.85,46777.0,57.8856,57.9249,57.8364,57.8462,46777.0
2024-08-22 11:30:00,58.86,59.0,58.86,58.98,41318.0,57.8561,57.9937,57.8561,57.974,41318.0
2024-08-22 11:35:00,58.98,59.01,58.93,58.98,41759.0,57.974,58.0035,57.9249,57.974,41759.0
2024-08-22 11:40:00,58.97,59.02,58.86,58.9,51332.0,57.9642,58.0133,57.8561,57.8954,51332.0
2024-08-22 11:45:00,58.91,59.01,58.78,58.8,20278.0,57.9052,58.0035,57.7774,57.7971,20278.0
2024-08-22 11:50:00,58.79,58.79,58.56,58.64,33966.0,57.7873,57.7873,57.5612,57.6398,33966.0
2024-08-22 11:55:00,58.64,58.69,58.59,58.61,17411.0,57.6398,57.689,57.5907,57.6103,17411.0
2024-08-22 12:00:00,58.6,58.72,58.6,58.72,13231.0,57.6005,57.7185,57.6005,57.7185,13231.0
2024-08-22 12:05:00,58.72,58.73,58.6,58.63,16999.0,57.7185,57.7283,57.6005,57.63,16999.0
2024-08-22 12:10:00,58.64,58.68,58.63,58.65,11426.0,57.6398,57.6791,57.63,57.6497,11426.0
2024-08-22 12:15:00,58.66,58.75,58.65,58.72,13691.0,57.6595,57.748,57.6497,57.7185,13691.0
2024-08-22 12:20:00,58.75,58.78,58.73,58.77,9255.0,57.748,57.7774,57.7283,57.7676,9255.0
2024-08-22 12:25:00,58.76,58.83,58.74,58.82,12593.0,57.7578,57.8266,57.7381,57.8168,12593.0
2024-08-22 12:30:00,58.82,58.85,58.79,58.84,10751.0,57.8168,57.8462,57.7873,57.8364,10751.0
2024-08-22 12:35:00,58.85,58.86,58.8,58.83,11403.0,57.8462,57.8561,57.7971,57.8266,11403.0
2024-08-22 12:40:00,58.83,58.83,58.75,58.75,14214.0,57.8266,57.8266,57.748,57.748,14214.0
2024-08-22 12:45:00,58.75,58.77,58.7,58.73,14665.0,57.748,57.7676,57.6988,57.7283,14665.0
2024-08-22 12:50:00,58.74,58.74,58.64,58.64,18821.0,57.7381,57.7381,57.6398,57.6398,18821.0
2024-08-22 12:55:00,58.63,58.63,58.58,58.62,12521.0,57.63,57.63,57.5809,57.6202,12521.0
2024-08-22 13:00:00,58.61,58.63,58.59,58.62,7430.0,57.6103,57.63,57.5907,57.6202,7430.0
2024-08-22 13:05:00,58.63,58.66,58.59,58.65,17649.0,57.63,57.6595,57.5907,57.6497,17649.0
2024-08-22 13:10:00,58.65,58.72,58.63,58.66,21258.0,57.6497,57.7185,57.63,57.6595,21258.0
2024-08-22 13:15:00,58.67,58.7,58.66,58.69,5282.0,57.6693,57.6988,57.6595,57.689,5282.0
2024-08-22 13:20:00,58.7,58.7,58.64,58.68,9762.0,57.6988,57.6988,57.6398,57.6791,9762.0
2024-08-22 13:25:00,58.69,58.69,58.6,58.6,20626.0,57.689,57.689,57.6005,57.6005,20626.0
2024-08-22 13:30:00,58.59,58.59,58.42,58.48,23181.0,57.5907,57.5907,57.4236,57.4826,23181.0
2024-08-22 13:35:00,58.47,58.57,58.45,58.54,14952.0,57.4727,57.571,57.4531,57.5415,14952.0
2024-08-22 13:40:00,58.54,58.55,58.49,58.51,14859.0,57.5415,57.5514,57.4924,57.512,14859.0
2024-08-22 13:45:00,58.52,58.52,58.46,58.46,12295.0,57.5219,57.5219,57.4629,57.4629,12295.0
2024-08-22 13:50:00,58.47,58.49,58.36,58.39,16575.0,57.4727,57.4924,57.3646,57.3941,16575.0
2024-08-22 13:55:00,58.38,58.39,58.31,58.33,17471.0,57.3843,57.3941,57.3155,57.3351,17471.0
2024-08-22 14:00:00,58.33,58.43,58.31,58.4,17099.0,57.3351,57.4334,57.3155,57.4039,17099.0
2024-08-22 14:05:00,58.4,58.6,58.4,58.6,21428.0,57.4039,57.6005,57.4039,57.6005,21428.0
2024-08-22 14:10:00,58.6,58.64,58.56,58.63,21082.0,57.6005,57.6398,57.5612,57.63,21082.0
2024-08-22 14:15:00,58.64,58.69,58.62,58.69,11515.0,57.6398,57.689,57.6202,57.689,11515.0
2024-08-22 14:20:00,58.71,58.72,58.66,58.69,16945.0,57.7086,57.7185,57.6595,57.689,16945.0
2024-08-22 14:25:00,58.7,58.73,58.66,58.73,13922.0,57.6988,57.7283,57.6595,57.7283,13922.0
2024-08-22 14:30:00,58.73,58.8,58.71,58.79,16908.0,57.7283,57.7971,57.7086,57.7873,16908.0
2024-08-22 14:35:00,58.79,58.83,58.76,58.81,20237.0,57.7873,57.8266,57.7578,57.8069,20237.0
2024-08-22 14:40:00,58.81,58.85,58.81,58.82,14861.0,57.8069,57.8462,57.8069,57.8168,14861.0
2024-08-22 14:45:00,58.83,58.87,58.8,58.8,22117.0,57.8266,57.8659,57.7971,57.7971,22117.0
2024-08-22 14:50:00,58.8,58.85,58.77,58.79,26360.0,57.7971,57.8462,57.7676,57.7873,26360.0
2024-08-22 14:55:00,58.78,58.79,58.59,58.59,63750.0,57.7774,57.7873,57.5907,57.5907,63750.0
2024-08-22 15:00:00,58.58,58.76,58.58,58.72,37728.0,57.5809,57.7578,57.5809,57.7185,37728.0
2024-08-22 15:05:00,58.71,58.8,58.7,58.78,32871.0,57.7086,57.7971,57.6988,57.7774,32871.0
2024-08-22 15:10:00,58.79,58.8,58.71,58.76,32395.0,57.7873,57.7971,57.7086,57.7578,32395.0
2024-08-22 15:15:00,58.77,58.79,58.73,58.77,21851.0,57.7676,57.7873,57.7283,57.7676,21851.0
2024-08-22 15:20:00,58.78,58.8,58.71,58.73,17798.0,57.7774,57.7971,57.7086,57.7283,17798.0
2024-08-22 15:25:00,58.73,58.76,58.71,58.74,25359.0,57.7283,57.7578,57.7086,57.7381,25359.0
2024-08-22 15:30:00,58.74,58.83,58.74,58.8,34168.0,57.7381,57.8266,57.7381,57.7971,34168.0
2024-08-22 15:35:00,58.8,58.8,58.75,58.78,33972.0,57.7971,57.7971,57.748,57.7774,33972.0
2024-08-22 15:40:00,58.78,58.86,58.76,58.78,52465.0,57.7774,57.8561,57.7578,57.7774,52465.0
2024-08-22 15:45:00,58.79,58.89,58.79,58.89,37904.0,57.7873,57.8856,57.7873,57.8856,37904.0
2024-08-22 15:50:00,58.89,58.91,58.8,58.86,102887.0,57.8856,57.9052,57.7971,57.8561,102887.0
2024-08-22 15:55:00,58.86,59.03,58.86,59.01,398222.0,57.8561,58.0232,57.8561,58.0035,398222.0
2024-08-23 09:30:00,59.22,59.3,58.89,58.95,62801.0,58.2099,58.2886,57.8856,57.9445,62801.0
2024-08-23 09:35:00,58.96,59.01,58.88,58.94,14373.0,57.9544,58.0035,57.8757,57.9347,14373.0
2024-08-23 09:40:00,58.92,59.02,58.9,59.01,22675.0,57.9151,58.0133,57.8954,58.0035,22675.0
2024-08-23 09:45:00,59.02,59.02,58.9,58.91,15394.0,58.0133,58.0133,57.8954,57.9052,15394.0
2024-08-23 09:50:00,58.92,58.94,58.82,58.84,24488.0,57.9151,57.9347,57.8168,57.8364,24488.0
2024-08-23 09:55:00,58.84,58.92,58.8,58.84,11940.0,57.8364,57.9151,57.7971,57.8364,11940.0
2024-08-23 10:00:00,58.86,59.0,58.84,58.85,27142.0,57.8561,57.9937,57.8364,57.8462,27142.0
2024-08-23 10:05:00,58.86,58.88,58.75,58.84,14552.0,57.8561,57.8757,57.748,57.8364,14552.0
2024-08-23 10:10:00,58.83,58.9,58.66,58.68,19555.0,57.8266,57.8954,57.6595,57.6791,19555.0
2024-08-23 10:15:00,58.69,58.75,58.62,58.64,21235.0,57.689,57.748,57.6202,57.6398,21235.0
2024-08-23 10:20:00,58.67,58.79,58.63,58.74,17795.0,57.6693,57.7873,57.63,57.7381,17795.0
2024-08-23 10:25:00,58.77,58.81,58.71,58.73,16696.0,57.7676,57.8069,57.7086,57.7283,16696.0
2024-08-23 10:30:00,58.72,58.79,58.67,58.74,16837.0,57.7185,57.7873,57.6693,57.7381,16837.0
2024-08-23 10:35:00,58.73,58.85,58.72,58.82,13205.0,57.7283,57.8462,57.7185,57.8168,13205.0
2024-08-23 10:40:00,58.82,58.88,58.81,58.84,13181.0,57.8168,57.8757,57.8069,57.8364,13181.0
2024-08-23 10:45:00,58.86,58.86,58.63,58.71,28263.0,57.8561,57.8561,57.63,57.7086,28263.0
2024-08-23 10:50:00,58.7,58.83,58.69,58.81,15971.0,57.6988,57.8266,57.689,57.8069,15971.0
2024-08-23 10:55:00,58.83,58.87,58.79,58.86,10244.0,57.8266,57.8659,57.7873,57.8561,10244.0
2024-08-23 11:00:00,58.85,58.85,58.72,58.77,46028.0,57.8462,57.8462,57.7185,57.7676,46028.0
2024-08-23 11:05:00,58.78,58.78,58.64,58.66,8115.0,57.7774,57.7774,57.6398,57.6595,8115.0
2024-08-23 11:10:00,58.67,58.67,58.52,58.66,12832.0,57.6693,57.6693,57.5219,57.6595,12832.0
2024-08-23 11:15:00,58.67,58.72,58.62,58.72,18737.0,57.6693,57.7185,57.6202,57.7185,18737.0
2024-08-23 11:20:00,58.71,58.75,58.68,58.72,12854.0,57.7086,57.748,57.6791,57.7185,12854.0
2024-08-23 11:25:00,58.73,58.79,58.61,58.61,15387.0,57.7283,57.7873,57.6103,57.6103,15387.0
2024-08-23 11:30:00,58.63,58.66,58.55,58.64,19483.0,57.63,57.6595,57.5514,57.6398,19483.0
2024-08-23 11:35:00,58.65,58.76,58.62,58.76,13825.0,57.6497,57.7578,57.6202,57.7578,13825.0
2024-08-23 11:40:00,58.75,58.77,58.67,58.68,17746.0,57.748,57.7676,57.6693,57.6791,17746.0
2024-08-23 11:45:00,58.68,58.72,58.63,58.72,10395.0,57.6791,57.7185,57.63,57.7185,10395.0
2024-08-23 11:50:00,58.72,58.76,58.65,58.69,14011.0,57.7185,57.7578,57.6497,57.689,14011.0
2024-08-23 11:55:00,58.7,58.7,58.51,58.6,16222.0,57.6988,57.6988,57.512,57.6005,16222.0
2024-08-23 12:00:00,58.6,58.6,58.48,58.59,13229.0,57.6005,57.6005,57.4826,57.5907,13229.0
2024-08-23 12:05:00,58.59,58.63,58.5,58.62,11043.0,57.5907,57.63,57.5022,57.6202,11043.0
2024-08-23 12:10:00,58.62,58.64,58.57,58.62,7293.0,57.6202,57.6398,57.571,57.6202,7293.0
2024-08-23 12:15:00,58.61,58.68,58.58,58.67,17673.0,57.6103,57.6791,57.5809,57.6693,17673.0
2024-08-23 12:20:00,58.66,58.68,58.61,58.66,15877.0,57.6595,57.6791,57.6103,57.6595,15877.0
2024-08-23 12:25:00,58.64,58.69,58.6,58.62,20868.0,57.6398,57.689,57.6005,57.6202,20868.0
2024-08-23 12:30:00,58.62,58.8,58.61,58.79,9243.0,57.6202,57.7971,57.6103,57.7873,9243.0
2024-08-23 12:35:00,58.8,58.83,58.76,58.79,11610.0,57.7971,57.8266,57.7578,57.7873,11610.0
2024-08-23 12:40:00,58.79,58.8,58.71,58.76,10057.0,57.7873,57.7971,57.7086,57.7578,10057.0
2024-08-23 12:45:00,58.78,58.8,58.72,58.76,9467.0,57.7774,57.7971,57.7185,57.7578,9467.0
2024-08-23 12:50:00,58.77,58.83,58.77,58.81,11384.0,57.7676,57.8266,57.7676,57.8069,11384.0
2024-08-23 12:55:00,58.8,58.82,58.78,58.8,8519.0,57.7971,57.8168,57.7774,57.7971,8519.0
2024-08-23 13:00:00,58.8,58.8,58.61,58.63,13554.0,57.7971,57.7971,57.6103,57.63,13554.0
2024-08-23 13:05:00,58.63,58.67,58.62,58.67,12518.0,57.63,57.6693,57.6202,57.6693,12518.0
2024-08-23 13:10:00,58.66,58.68,58.63,58.66,14911.0,57.6595,57.6791,57.63,57.6595,14911.0
2024-08-23 13:15:00,58.66,58.68,58.55,58.59,25259.0,57.6595,57.6791,57.5514,57.5907,25259.0
2024-08-23 13:20:00,58.58,58.6,58.55,58.57,13013.0,57.5809,57.6005,57.5514,57.571,13013.0
2024-08-23 13:25:00,58.58,58.64,58.57,58.64,12021.0,57.5809,57.6398,57.571,57.6398,12021.0
2024-08-23 13:30:00,58.63,58.65,58.58,58.59,14437.0,57.63,57.6497,57.5809,57.5907,14437.0
2024-08-23 13:35:00,58.58,58.61,58.54,58.6,19955.0,57.5809,57.6103,57.5415,57.6005,19955.0
2024-08-23 13:40:00,58.6,58.65,58.54,58.65,12368.0,57.6005,57.6497,57.5415,57.6497,12368.0
2024-08-23 13:45:00,58.64,58.66,58.6,58.61,14214.0,57.6398,57.6595,57.6005,57.6103,14214.0
2024-08-23 13:50:00,58.62,58.72,58.62,58.71,4939.0,57.6202,57.7185,57.6202,57.7086,4939.0
2024-08-23 13:55:00,58.7,58.72,58.65,58.68,10912.0,57.6988,57.7185,57.6497,57.6791,10912.0
2024-08-23 14:00:00,58.67,58.74,58.66,58.71,12979.0,57.6693,57.7381,57.6595,57.7086,12979.0
2024-08-23 14:05:00,58.73,58.78,58.72,58.78,7891.0,57.7283,57.7774,57.7185,57.7774,7891.0
2024-08-23 14:10:00,58.77,58.8,58.71,58.71,16189.0,57.7676,57.7971,57.7086,57.7086,16189.0
2024-08-23 14:15:00,58.71,58.78,58.7,58.75,14321.0,57.7086,57.7774,57.6988,57.748,14321.0
2024-08-23 14:20:00,58.75,58.83,58.74,58.78,25568.0,57.748,57.8266,57.7381,57.7774,25568.0
2024-08-23 14:25:00,58.78,58.78,58.67,58.7,47959.0,57.7774,57.7774,57.6693,57.6988,47959.0
2024-08-23 14:30:00,58.7,58.79,58.7,58.77,16267.0,57.6988,57.7873,57.6988,57.7676,16267.0
2024-08-23 14:35:00,58.79,58.79,58.69,58.73,16097.0,57.7873,57.7873,57.689,57.7283,16097.0
2024-08-23 14:40:00,58.73,58.77,58.7,58.7,14364.0,57.7283,57.7676,57.6988,57.6988,14364.0
2024-08-23 14:45:00,58.7,58.75,58.69,58.75,7475.0,57.6988,57.748,57.689,57.748,7475.0
2024-08-23 14:50:00,58.74,58.75,58.72,58.74,8246.0,57.7381,57.748,57.7185,57.7381,8246.0
2024-08-23 14:55:00,58.75,58.75,58.68,58.74,13562.0,57.748,57.748,57.6791,57.7381,13562.0
2024-08-23 15:00:00,58.73,58.75,58.68,58.74,10898.0,57.7283,57.748,57.6791,57.7381,10898.0
2024-08-23 15:05:00,58.74,58.8,58.71,58.79,15573.0,57.7381,57.7971,57.7086,57.7873,15573.0
2024-08-23 15:10:00,58.79,58.88,58.79,58.88,9260.0,57.7873,57.8757,57.7873,57.8757,9260.0
2024-08-23 15:15:00,58.87,58.88,58.83,58.87,8825.0,57.8659,57.8757,57.8266,57.8659,8825.0
2024-08-23 15:20:00,58.86,58.87,58.84,58.87,9098.0,57.8561,57.8659,57.8364,57.8659,9098.0
2024-08-23 15:25:00,58.86,58.9,58.84,58.89,15490.0,57.8561,57.8954,57.8364,57.8856,15490.0
2024-08-23 15:30:00,58.88,58.91,58.81,58.81,21296.0,57.8757,57.9052,57.8069,57.8069,21296.0
2024-08-23 15:35:00,58.8,58.83,58.76,58.79,16962.0,57.7971,57.8266,57.7578,57.7873,16962.0
2024-08-23 15:40:00,58.79,58.83,58.78,58.8,19111.0,57.7873,57.8266,57.7774,57.7971,19111.0
2024-08-23 15:45:00,58.8,58.81,58.75,58.78,50572.0,57.7971,57.8069,57.748,57.7774,50572.0
2024-08-23 15:50:00,58.78,58.85,58.73,58.83,100555.0,57.7774,57.8462,57.7283,57.8266,100555.0
2024-08-23 15:55:00,58.84,58.94,58.81,58.87,214299.0,57.8364,57.9347,57.8069,57.8659,214299.0
2024-08-26 09:30:00,58.8,58.97,58.65,58.88,74529.0,57.7971,57.9642,57.6497,57.8757,74529.0
2024-08-26 09:35:00,58.9,59.01,58.79,58.93,33739.0,57.8954,58.0035,57.7873,57.9249,33739.0
2024-08-26 09:40:00,58.85,58.98,58.85,58.98,23028.0,57.8462,57.974,57.8462,57.974,23028.0
2024-08-26 09:45:00,58.98,59.08,58.93,59.05,36311.0,57.974,58.0723,57.9249,58.0428,36311.0
2024-08-26 09:50:00,59.05,59.07,58.9,58.94,72257.0,58.0428,58.0625,57.8954,57.9347,72257.0
2024-08-26 09:55:00,58.98,59.03,58.97,59.03,16500.0,57.974,58.0232,57.9642,58.0232,16500.0
2024-08-26 10:00:00,59.04,59.07,59.0,59.07,21442.0,58.033,58.0625,57.9937,58.0625,21442.0
2024-08-26 10:05:00,59.07,59.21,59.06,59.08,26781.0,58.0625,58.2001,58.0527,58.0723,26781.0
2024-08-26 10:10:00,59.09,59.14,59.04,59.05,33409.0,58.0822,58.1313,58.033,58.0428,33409.0
2024-08-26 10:15:00,59.05,59.13,59.04,59.07,20507.0,58.0428,58.1215,58.033,58.0625,20507.0
2024-08-26 10:20:00,59.07,59.2,59.07,59.19,74851.0,58.0625,58.1903,58.0625,58.1804,74851.0
2024-08-26 10:25:00,59.2,59.26,59.18,59.19,35385.0,58.1903,58.2493,58.1706,58.1804,35385.0
2024-08-26 10:30:00,59.2,59.24,59.15,59.22,33944.0,58.1903,58.2296,58.1411,58.2099,33944.0
2024-08-26 10:35:00,59.21,59.24,59.15,59.18,20729.0,58.2001,58.2296,58.1411,58.1706,20729.0
2024-08-26 10:40:00,59.18,59.21,59.12,59.14,24636.0,58.1706,58.2001,58.1116,58.1313,24636.0
2024-08-26 10:45:00,59.14,59.17,59.12,59.13,11746.0,58.1313,58.1608,58.1116,58.1215,11746.0
2024-08-26 10:50:00,59.12,59.14,59.07,59.11,24185.0,58.1116,58.1313,58.0625,58.1018,24185.0
2024-08-26 10:55:00,59.11,59.14,59.04,59.07,20796.0,58.1018,58.1313,58.033,58.0625,20796.0
2024-08-26 11:00:00,59.1,59.12,59.03,59.07,25063.0,58.092,58.1116,58.0232,58.0625,25063.0
2024-08-26 11:05:00,59.06,59.1,59.01,59.02,19652.0,58.0527,58.092,58.0035,58.0133,19652.0
2024-08-26 11:10:00,59.01,59.02,58.91,58.93,29592.0,58.0035,58.0133,57.9052,57.9249,29592.0
2024-08-26 11:15:00,58.93,59.08,58.93,59.04,23102.0,57.9249,58.0723,57.9249,58.033,23102.0
2024-08-26 11:20:00,59.06,59.15,59.04,59.15,14101.0,58.0527,58.1411,58.033,58.1411,14101.0
2024-08-26 11:25:00,59.14,59.2,59.13,59.17,12304.0,58.1313,58.1903,58.1215,58.1608,12304.0
2024-08-26 11:30:00,59.16,59.19,59.15,59.18,8011.0,58.151,58.1804,58.1411,58.1706,8011.0
2024-08-26 11:35:00,59.18,59.21,59.13,59.21,11550.0,58.1706,58.2001,58.1215,58.2001,11550.0
2024-08-26 11:40:00,59.2,59.26,59.19,59.25,9037.0,58.1903,58.2493,58.1804,58.2394,9037.0
2024-08-26 11:45:00,59.24,59.3,59.22,59.29,19719.0,58.2296,58.2886,58.2099,58.2787,19719.0
2024-08-26 11:50:00,59.3,59.3,59.22,59.24,13178.0,58.2886,58.2886,58.2099,58.2296,13178.0
2024-08-26 11:55:00,59.24,59.32,59.22,59.3,10783.0,58.2296,58.3082,58.2099,58.2886,10783.0
2024-08-26 12:00:00,59.3,59.34,59.27,59.34,7951.0,58.2886,58.3279,58.2591,58.3279,7951.0
2024-08-26 12:05:00,59.33,59.34,59.31,59.34,5750.0,58.3181,58.3279,58.2984,58.3279,5750.0
2024-08-26 12:10:00,59.34,59.42,59.34,59.4,11152.0,58.3279,58.4065,58.3279,58.3869,11152.0
2024-08-26 12:15:00,59.4,59.43,59.36,59.42,22524.0,58.3869,58.4164,58.3475,58.4065,22524.0
2024-08-26 12:20:00,59.42,59.47,59.38,59.38,20505.0,58.4065,58.4557,58.3672,58.3672,20505.0
2024-08-26 12:25:00,59.38,59.38,59.29,59.3,11948.0,58.3672,58.3672,58.2787,58.2886,11948.0
2024-08-26 12:30:00,59.3,59.37,59.3,59.33,13039.0,58.2886,58.3574,58.2886,58.3181,13039.0
2024-08-26 12:35:00,59.34,59.44,59.34,59.43,9121.0,58.3279,58.4262,58.3279,58.4164,9121.0
2024-08-26 12:40:00,59.42,59.47,59.41,59.43,10542.0,58.4065,58.4557,58.3967,58.4164,10542.0
2024-08-26 12:45:00,59.44,59.46,59.42,59.43,5368.0,58.4262,58.4458,58.4065,58.4164,5368.0
2024-08-26 12:50:00,59.42,59.43,59.31,59.34,13216.0,58.4065,58.4164,58.2984,58.3279,13216.0
2024-08-26 12:55:00,59.34,59.35,59.27,59.29,12852.0,58.3279,58.3377,58.2591,58.2787,12852.0
2024-08-26 13:00:00,59.28,59.32,59.26,59.31,8162.0,58.2689,58.3082,58.2493,58.2984,8162.0
2024-08-26 13:05:00,59.3,59.34,59.25,59.28,8899.0,58.2886,58.3279,58.2394,58.2689,8899.0
2024-08-26 13:10:00,59.29,59.29,59.18,59.19,20455.0,58.2787,58.2787,58.1706,58.1804,20455.0
2024-08-26 13:15:00,59.2,59.2,59.18,59.19,9016.0,58.1903,58.1903,58.1706,58.1804,9016.0
2024-08-26 13:20:00,59.19,59.23,59.12,59.2,28059.0,58.1804,58.2198,58.1116,58.1903,28059.0
2024-08-26 13:25:00,59.22,59.27,59.19,59.21,10991.0,58.2099,58.2591,58.1804,58.2001,10991.0
2024-08-26 13:30:00,59.21,59.23,59.2,59.22,5203.0,58.2001,58.2198,58.1903,58.2099,5203.0
2024-08-26 13:35:00,59.23,59.23,59.17,59.18,15643.0,58.2198,58.2198,58.1608,58.1706,15643.0
2024-08-26 13:40:00,59.21,59.23,59.19,59.2,5715.0,58.2001,58.2198,58.1804,58.1903,5715.0
2024-08-26 13:45:00,59.18,59.18,59.05,59.08,13317.0,58.1706,58.1706,58.0428,58.0723,13317.0
2024-08-26 13:50:00,59.09,59.1,59.02,59.02,5998.0,58.0822,58.092,58.0133,58.0133,5998.0
2024-08-26 13:55:00,59.03,59.04,58.98,58.99,25033.0,58.0232,58.033,57.974,57.9839,25033.0
2024-08-26 14:00:00,59.0,59.0,58.94,58.97,21611.0,57.9937,57.9937,57.9347,57.9642,21611.0
2024-08-26 14:05:00,58.99,59.01,58.93,58.95,11051.0,57.9839,58.0035,57.9249,57.9445,11051.0
2024-08-26 14:10:00,58.94,58.99,58.93,58.98,16997.0,57.9347,57.9839,57.9249,57.974,16997.0
2024-08-26 14:15:00,58.98,59.14,58.96,59.09,29917.0,57.974,58.1313,57.9544,58.0822,29917.0
2024-08-26 14:20:00,59.1,59.13,59.0,59.01,8005.0,58.092,58.1215,57.9937,58.0035,8005.0
2024-08-26 14:25:00,59.02,59.04,58.98,59.02,11985.0,58.0133,58.033,57.974,58.0133,11985.0
2024-08-26 14:30:00,59.02,59.05,59.01,59.05,15041.0,58.0133,58.0428,58.0035,58.0428,15041.0
2024-08-26 14:35:00,59.07,59.13,59.06,59.09,11140.0,58.0625,58.1215,58.0527,58.0822,11140.0
2024-08-26 14:40:00,59.09,59.11,59.08,59.09,8196.0,58.0822,58.1018,58.0723,58.0822,8196.0
2024-08-26 14:45:00,59.09,59.1,59.03,59.03,8016.0,58.0822,58.092,58.0232,58.0232,8016.0
2024-08-26 14:50:00,59.02,59.02,58.93,58.94,47868.0,58.0133,58.0133,57.9249,57.9347,47868.0
2024-08-26 14:55:00,58.94,58.98,58.87,58.89,24342.0,57.9347,57.974,57.8659,57.8856,24342.0
2024-08-26 15:00:00,58.89,58.91,58.84,58.89,30386.0,57.8856,57.9052,57.8364,57.8856,30386.0
2024-08-26 15:05:00,58.89,59.0,58.88,58.99,40834.0,57.8856,57.9937,57.8757,57.9839,40834.0
2024-08-26 15:10:00,58.99,59.04,58.97,59.04,10423.0,57.9839,58.033,57.9642,58.033,10423.0
2024-08-26 15:15:00,59.03,59.03,58.94,58.96,27814.0,58.0232,58.0232,57.9347,57.9544,27814.0
2024-08-26 15:20:00,58.96,58.97,58.91,58.92,17074.0,57.9544,57.9642,57.9052,57.9151,17074.0
2024-08-26 15:25:00,58.92,58.96,58.89,58.9,19275.0,57.9151,57.9544,57.8856,57.8954,19275.0
2024-08-26 15:30:00,58.89,58.94,58.78,58.93,23577.0,57.8856,57.9347,57.7774,57.9249,23577.0
2024-08-26 15:35:00,58.93,59.0,58.92,59.0,17200.0,57.9249,57.9937,57.9151,57.9937,17200.0
2024-08-26 15:40:00,59.0,59.04,58.95,58.98,27866.0,57.9937,58.033,57.9445,57.974,27866.0
2024-08-26 15:45:00,58.98,58.99,58.9,58.91,31400.0,57.974,57.9839,57.8954,57.9052,31400.0
2024-08-26 15:50:00,58.9,59.07,58.84,59.03,140062.0,57.8954,58.0625,57.8364,58.0232,140062.0
2024-08-26 15:55:00,59.04,59.05,58.93,59.01,221509.0,58.033,58.0428,57.9249,58.0035,221509.0
2024-08-27 09:30:00,58.84,59.17,58.77,59.04,41957.0,57.8364,58.1608,57.7676,58.033,41957.0
2024-08-27 09:35:00,59.1,59.27,59.1,59.19,16545.0,58.092,58.2591,58.092,58.1804,16545.0
2024-08-27 09:40:00,59.21,59.27,59.13,59.15,38331.0,58.2001,58.2591,58.1215,58.1411,38331.0
2024-08-27 09:45:00,59.15,59.18,59.05,59.16,11447.0,58.1411,58.1706,58.0428,58.151,11447.0
2024-08-27 09:50:00,59.15,59.26,59.13,59.19,21726.0,58.1411,58.2493,58.1215,58.1804,21726.0
2024-08-27 09:55:00,59.19,59.3,59.16,59.26,18835.0,58.1804,58.2886,58.151,58.2493,18835.0
2024-08-27 10:00:00,59.25,59.28,59.21,59.24,17762.0,58.2394,58.2689,58.2001,58.2296,17762.0
2024-08-27 10:05:00,59.25,59.42,59.24,59.42,20060.0,58.2394,58.4065,58.2296,58.4065,20060.0
2024-08-27 10:10:00,59.41,59.41,59.27,59.37,27650.0,58.3967,58.3967,58.2591,58.3574,27650.0
2024-08-27 10:15:00,59.39,59.41,59.34,59.36,14313.0,58.377,58.3967,58.3279,58.3475,14313.0
2024-08-27 10:20:00,59.35,59.37,59.29,59.33,179467.0,58.3377,58.3574,58.2787,58.3181,179467.0
2024-08-27 10:25:00,59.32,59.51,59.32,59.44,63244.0,58.3082,58.495,58.3082,58.4262,63244.0
2024-08-27 10:30:00,59.43,59.59,59.39,59.56,24182.0,58.4164,58.5736,58.377,58.5441,24182.0
2024-08-27 10:35:00,59.57,59.65,59.53,59.65,24803.0,58.554,58.6326,58.5147,58.6326,24803.0
2024-08-27 10:40:00,59.65,59.76,59.64,59.73,32549.0,58.6326,58.7407,58.6228,58.7112,32549.0
2024-08-27 10:45:00,59.72,59.82,59.72,59.81,18718.0,58.7014,58.7997,58.7014,58.7899,18718.0
2024-08-27 10:50:00,59.81,59.81,59.72,59.8,19914.0,58.7899,58.7899,58.7014,58.78,19914.0
2024-08-27 10:55:00,59.8,59.84,59.76,59.8,26453.0,58.78,58.8194,58.7407,58.78,26453.0
2024-08-27 11:00:00,59.8,59.85,59.76,59.77,17641.0,58.78,58.8292,58.7407,58.7506,17641.0
2024-08-27 11:05:00,59.79,59.8,59.68,59.68,27809.0,58.7702,58.78,58.6621,58.6621,27809.0
2024-08-27 11:10:00,59.68,59.73,59.67,59.7,16400.0,58.6621,58.7112,58.6523,58.6818,16400.0
2024-08-27 11:15:00,59.69,59.71,59.6,59.61,25666.0,58.6719,58.6916,58.5835,58.5933,25666.0
2024-08-27 11:20:00,59.61,59.62,59.28,59.33,69605.0,58.5933,58.6031,58.2689,58.3181,69605.0
2024-08-27 11:25:00,59.33,59.34,59.14,59.14,63681.0,58.3181,58.3279,58.1313,58.1313,63681.0
2024-08-27 11:30:00,59.14,59.21,59.02,59.09,108840.0,58.1313,58.2001,58.0133,58.0822,108840.0
2024-08-27 11:35:00,59.1,59.18,58.99,59.03,130219.0,58.092,58.1706,57.9839,58.0232,130219.0
2024-08-27 11:40:00,59.03,59.08,58.9,58.9,46427.0,58.0232,58.0723,57.8954,57.8954,46427.0
2024-08-27 11:45:00,58.89,58.97,58.88,58.92,45140.0,57.8856,57.9642,57.8757,57.9151,45140.0
2024-08-27 11:50:00,58.91,58.95,58.72,58.73,37113.0,57.9052,57.9445,57.7185,57.7283,37113.0
2024-08-27 11:55:00,58.73,58.84,58.69,58.82,34834.0,57.7283,57.8364,57.689,57.8168,34834.0
2024-08-27 12:00:00,58.83,58.9,58.74,58.76,41855.0,57.8266,57.8954,57.7381,57.7578,41855.0
2024-08-27 12:05:00,58.77,58.89,58.75,58.85,29135.0,57.7676,57.8856,57.748,57.8462,29135.0
2024-08-27 12:10:00,58.84,58.87,58.82,58.87,11382.0,57.8364,57.8659,57.8168,57.8659,11382.0
2024-08-27 12:15:00,58.89,59.02,58.87,59.02,22028.0,57.8856,58.0133,57.8659,58.0133,22028.0
2024-08-27 12:20:00,59.03,59.04,58.83,58.88,19729.0,58.0232,58.033,57.8266,57.8757,19729.0
2024-08-27 12:25:00,58.88,58.96,58.87,58.95,16493.0,57.8757,57.9544,57.8659,57.9445,16493.0
2024-08-27 12:30:00,58.95,58.97,58.89,58.95,17710.0,57.9445,57.9642,57.8856,57.9445,17710.0
2024-08-27 12:35:00,58.95,58.95,58.89,58.91,12498.0,57.9445,57.9445,57.8856,57.9052,12498.0
2024-08-27 12:40:00,58.92,58.97,58.89,58.89,13699.0,57.9151,57.9642,57.8856,57.8856,13699.0
2024-08-27 12:45:00,58.89,59.01,58.89,58.98,21586.0,57.8856,58.0035,57.8856,57.974,21586.0
2024-08-27 12:50:00,58.98,59.02,58.96,59.01,10697.0,57.974,58.0133,57.9544,58.0035,10697.0
2024-08-27 12:55:00,59.02,59.02,58.98,58.99,17203.0,58.0133,58.0133,57.974,57.9839,17203.0
2024-08-27 13:00:00,59.01,59.07,59.0,59.05,14803.0,58.0035,58.0625,57.9937,58.0428,14803.0
2024-08-27 13:05:00,59.05,59.07,58.99,59.03,15082.0,58.0428,58.0625,57.9839,58.0232,15082.0
2024-08-27 13:10:00,59.03,59.09,59.03,59.05,11537.0,58.0232,58.0822,58.0232,58.0428,11537.0
2024-08-27 13:15:00,59.05,59.06,58.97,58.98,13741.0,58.0428,58.0527,57.9642,57.974,13741.0
2024-08-27 13:20:00,58.99,58.99,58.79,58.82,25910.0,57.9839,57.9839,57.7873,57.8168,25910.0
2024-08-27 13:25:00,58.82,58.96,58.82,58.95,10478.0,57.8168,57.9544,57.8168,57.9445,10478.0
2024-08-27 13:30:00,58.94,58.99,58.88,58.89,18487.0,57.9347,57.9839,57.8757,57.8856,18487.0
2024-08-27 13:35:00,58.89,58.92,58.84,58.87,18040.0,57.8856,57.9151,57.8364,57.8659,18040.0
2024-08-27 13:40:00,58.88,58.97,58.88,58.96,8681.0,57.8757,57.9642,57.8757,57.9544,8681.0
2024-08-27 13:45:00,58.96,58.97,58.77,58.8,20949.0,57.9544,57.9642,57.7676,57.7971,20949.0
2024-08-27 13:50:00,58.81,58.83,58.75,58.8,9494.0,57.8069,57.8266,57.748,57.7971,9494.0
2024-08-27 13:55:00,58.8,58.8,58.71,58.73,23159.0,57.7971,57.7971,57.7086,57.7283,23159.0
2024-08-27 14:00:00,58.73,58.81,58.73,58.81,12571.0,57.7283,57.8069,57.7283,57.8069,12571.0
2024-08-27 14:05:00,58.82,58.93,58.81,58.9,134987.0,57.8168,57.9249,57.8069,57.8954,134987.0
2024-08-27 14:10:00,58.89,58.91,58.78,58.79,17464.0,57.8856,57.9052,57.7774,57.7873,17464.0
2024-08-27 14:15:00,58.79,58.84,58.77,58.8,17405.0,57.7873,57.8364,57.7676,57.7971,17405.0
2024-08-27 14:20:00,58.8,58.86,58.79,58.84,13057.0,57.7971,57.8561,57.7873,57.8364,13057.0
2024-08-27 14:25:00,58.85,58.95,58.84,58.94,17795.0,57.8462,57.9445,57.8364,57.9347,17795.0
2024-08-27 14:30:00,58.94,59.04,58.94,59.04,30424.0,57.9347,58.033,57.9347,58.033,30424.0
2024-08-27 14:35:00,59.04,59.07,59.01,59.04,13659.0,58.033,58.0625,58.0035,58.033,13659.0
2024-08-27 14:40:00,59.05,59.15,59.05,59.14,9644.0,58.0428,58.1411,58.0428,58.1313,9644.0
2024-08-27 14:45:00,59.17,59.21,59.15,59.18,12947.0,58.1608,58.2001,58.1411,58.1706,12947.0
2024-08-27 14:50:00,59.18,59.21,59.16,59.21,12687.0,58.1706,58.2001,58.151,58.2001,12687.0
2024-08-27 14:55:00,59.2,59.26,59.2,59.23,19405.0,58.1903,58.2493,58.1903,58.2198,19405.0
2024-08-27 15:00:00,59.23,59.24,59.15,59.15,19152.0,58.2198,58.2296,58.1411,58.1411,19152.0
2024-08-27 15:05:00,59.15,59.21,59.15,59.19,10030.0,58.1411,58.2001,58.1411,58.1804,10030.0
2024-08-27 15:10:00,59.19,59.22,59.16,59.18,17713.0,58.1804,58.2099,58.151,58.1706,17713.0
2024-08-27 15:15:00,59.18,59.21,59.15,59.2,18912.0,58.1706,58.2001,58.1411,58.1903,18912.0
2024-08-27 15:20:00,59.2,59.2,59.16,59.18,15881.0,58.1903,58.1903,58.151,58.1706,15881.0
2024-08-27 15:25:00,59.18,59.19,59.12,59.19,32620.0,58.1706,58.1804,58.1116,58.1804,32620.0
2024-08-27 15:30:00,59.19,59.28,59.16,59.16,59996.0,58.1804,58.2689,58.151,58.151,59996.0
2024-08-27 15:35:00,59.16,59.23,59.16,59.21,20358.0,58.151,58.2198,58.151,58.2001,20358.0
2024-08-27 15:40:00,59.2,59.23,59.19,59.19,23485.0,58.1903,58.2198,58.1804,58.1804,23485.0
2024-08-27 15:45:00,59.19,59.22,59.13,59.16,39930.0,58.1804,58.2099,58.1215,58.151,39930.0
2024-08-27 15:50:00,59.16,59.26,59.16,59.24,73020.0,58.151,58.2493,58.151,58.2296,73020.0
2024-08-27 15:55:00,59.23,59.42,59.23,59.37,294318.0,58.2198,58.4065,58.2198,58.3574,294318.0
2024-08-28 09:30:00,59.21,59.21,58.81,58.83,69834.0,58.2001,58.2001,57.8069,57.8266,69834.0
2024-08-28 09:35:00,58.82,59.04,58.82,59.03,40910.0,57.8168,58.033,57.8168,58.0232,40910.0
2024-08-28 09:40:00,59.02,59.02,58.9,58.96,47435.0,58.0133,58.0133,57.8954,57.9544,47435.0
2024-08-28 09:45:00,58.96,59.12,58.95,59.07,48511.0,57.9544,58.1116,57.9445,58.0625,48511.0
2024-08-28 09:50:00,59.09,59.16,59.06,59.13,15909.0,58.0822,58.151,58.0527,58.1215,15909.0
2024-08-28 09:55:00,59.14,59.17,59.02,59.07,24745.0,58.1313,58.1608,58.0133,58.0625,24745.0
2024-08-28 10:00:00,59.07,59.07,58.86,58.88,16627.0,58.0625,58.0625,57.8561,57.8757,16627.0
2024-08-28 10:05:00,58.85,58.86,58.68,58.72,70824.0,57.8462,57.8561,57.6791,57.7185,70824.0
2024-08-28 10:10:00,58.72,58.8,58.63,58.77,28417.0,57.7185,57.7971,57.63,57.7676,28417.0
2024-08-28 10:15:00,58.78,58.8,58.63,58.68,22956.0,57.7774,57.7971,57.63,57.6791,22956.0
2024-08-28 10:20:00,58.68,58.83,58.67,58.72,34148.0,57.6791,57.8266,57.6693,57.7185,34148.0
2024-08-28 10:25:00,58.72,58.78,58.7,58.75,18234.0,57.7185,57.7774,57.6988,57.748,18234.0
2024-08-28 10:30:00,58.76,58.81,58.73,58.8,15096.0,57.7578,57.8069,57.7283,57.7971,15096.0
2024-08-28 10:35:00,58.79,58.8,58.54,58.58,23149.0,57.7873,57.7971,57.5415,57.5809,23149.0
2024-08-28 10:40:00,58.57,58.64,58.41,58.43,38795.0,57.571,57.6398,57.4138,57.4334,38795.0
2024-08-28 10:45:00,58.43,58.56,58.38,58.53,48941.0,57.4334,57.5612,57.3843,57.5317,48941.0
2024-08-28 10:50:00,58.54,58.56,58.48,58.54,72569.0,57.5415,57.5612,57.4826,57.5415,72569.0
2024-08-28 10:55:00,58.55,58.57,58.48,58.49,53793.0,57.5514,57.571,57.4826,57.4924,53793.0
2024-08-28 11:00:00,58.49,58.52,58.39,58.41,32175.0,57.4924,57.5219,57.3941,57.4138,32175.0
2024-08-28 11:05:00,58.41,58.53,58.37,58.47,91513.0,57.4138,57.5317,57.3744,57.4727,91513.0
2024-08-28 11:10:00,58.47,58.65,58.47,58.61,29926.0,57.4727,57.6497,57.4727,57.6103,29926.0
2024-08-28 11:15:00,58.6,58.62,58.49,58.52,21826.0,57.6005,57.6202,57.4924,57.5219,21826.0
2024-08-28 11:20:00,58.52,58.59,58.52,58.55,11460.0,57.5219,57.5907,57.5219,57.5514,11460.0
2024-08-28 11:25:00,58.55,58.58,58.45,58.47,18323.0,57.5514,57.5809,57.4531,57.4727,18323.0
2024-08-28 11:30:00,58.45,58.45,58.3,58.38,14944.0,57.4531,57.4531,57.3056,57.3843,14944.0
2024-08-28 11:35:00,58.38,58.45,58.38,58.43,15923.0,57.3843,57.4531,57.3843,57.4334,15923.0
2024-08-28 11:40:00,58.43,58.48,58.43,58.43,14236.0,57.4334,57.4826,57.4334,57.4334,14236.0
2024-08-28 11:45:00,58.44,58.48,58.39,58.45,13379.0,57.4432,57.4826,57.3941,57.4531,13379.0
2024-08-28 11:50:00,58.46,58.49,58.45,58.46,10663.0,57.4629,57.4924,57.4531,57.4629,10663.0
2024-08-28 11:55:00,58.46,58.51,58.44,58.47,16346.0,57.4629,57.512,57.4432,57.4727,16346.0
2024-08-28 12:00:00,58.46,58.48,58.44,58.46,14468.0,57.4629,57.4826,57.4432,57.4629,14468.0
2024-08-28 12:05:00,58.46,58.46,58.37,58.4,20325.0,57.4629,57.4629,57.3744,57.4039,20325.0
2024-08-28 12:10:00,58.39,58.47,58.38,58.47,25447.0,57.3941,57.4727,57.3843,57.4727,25447.0
2024-08-28 12:15:00,58.47,58.48,58.38,58.44,23971.0,57.4727,57.4826,57.3843,57.4432,23971.0
2024-08-28 12:20:00,58.41,58.41,58.29,58.35,32565.0,57.4138,57.4138,57.2958,57.3548,32565.0
2024-08-28 12:25:00,58.35,58.37,58.29,58.29,18224.0,57.3548,57.3744,57.2958,57.2958,18224.0
2024-08-28 12:30:00,58.29,58.32,58.23,58.28,16676.0,57.2958,57.3253,57.2368,57.286,16676.0
2024-08-28 12:35:00,58.28,58.3,58.21,58.22,24025.0,57.286,57.3056,57.2172,57.227,24025.0
2024-08-28 12:40:00,58.22,58.24,58.12,58.2,20198.0,57.227,57.2467,57.1287,57.2073,20198.0
2024-08-28 12:45:00,58.2,58.21,58.08,58.11,20732.0,57.2073,57.2172,57.0894,57.1189,20732.0
2024-08-28 12:50:00,58.09,58.13,58.09,58.13,18204.0,57.0992,57.1385,57.0992,57.1385,18204.0
2024-08-28 12:55:00,58.13,58.18,58.12,58.12,23379.0,57.1385,57.1877,57.1287,57.1287,23379.0
2024-08-28 13:00:00,58.12,58.2,58.11,58.17,12523.0,57.1287,57.2073,57.1189,57.1778,12523.0
2024-08-28 13:05:00,58.17,58.19,58.15,58.17,17078.0,57.1778,57.1975,57.1582,57.1778,17078.0
2024-08-28 13:10:00,58.17,58.22,58.08,58.08,33783.0,57.1778,57.227,57.0894,57.0894,33783.0
2024-08-28 13:15:00,58.1,58.21,58.1,58.21,24252.0,57.109,57.2172,57.109,57.2172,24252.0
2024-08-28 13:20:00,58.2,58.2,58.12,58.15,10466.0,57.2073,57.2073,57.1287,57.1582,10466.0
2024-08-28 13:25:00,58.14,58.17,58.1,58.1,17052.0,57.1484,57.1778,57.109,57.109,17052.0
2024-08-28 13:30:00,58.12,58.17,58.05,58.07,19475.0,57.1287,57.1778,57.0599,57.0796,19475.0
2024-08-28 13:35:00,58.06,58.07,57.95,57.99,67956.0,57.0697,57.0796,56.9616,57.0009,67956.0
2024-08-28 13:40:00,58.0,58.04,57.89,57.89,34622.0,57.0107,57.0501,56.9026,56.9026,34622.0
2024-08-28 13:45:00,57.89,57.92,57.86,57.87,21704.0,56.9026,56.9321,56.8731,56.883,21704.0
2024-08-28 13:50:00,57.88,57.97,57.8,57.82,33653.0,56.8928,56.9813,56.8142,56.8338,33653.0
2024-08-28 13:55:00,57.82,57.86,57.78,57.81,32752.0,56.8338,56.8731,56.7945,56.824,32752.0
2024-08-28 14:00:00,57.82,57.93,57.8,57.91,24220.0,56.8338,56.9419,56.8142,56.9223,24220.0
2024-08-28 14:05:00,57.91,58.0,57.9,57.97,24186.0,56.9223,57.0107,56.9125,56.9813,24186.0
2024-08-28 14:10:00,57.97,58.01,57.96,58.0,16332.0,56.9813,57.0206,56.9714,57.0107,16332.0
2024-08-28 14:15:00,57.99,58.04,57.98,58.0,23910.0,57.0009,57.0501,56.9911,57.0107,23910.0
2024-08-28 14:20:00,58.01,58.02,57.96,57.97,22139.0,57.0206,57.0304,56.9714,56.9813,22139.0
2024-08-28 14:25:00,57.97,57.97,57.89,57.96,21708.0,56.9813,56.9813,56.9026,56.9714,21708.0
2024-08-28 14:30:00,57.96,57.97,57.87,57.88,12279.0,56.9714,56.9813,56.883,56.8928,12279.0
2024-08-28 14:35:00,57.87,57.89,57.84,57.88,17876.0,56.883,56.9026,56.8535,56.8928,17876.0
2024-08-28 14:40:00,57.87,57.91,57.87,57.88,12524.0,56.883,56.9223,56.883,56.8928,12524.0
2024-08-28 14:45:00,57.88,57.91,57.85,57.86,16012.0,56.8928,56.9223,56.8633,56.8731,16012.0
2024-08-28 14:50:00,57.86,57.97,57.86,57.97,19725.0,56.8731,56.9813,56.8731,56.9813,19725.0
2024-08-28 14:55:00,57.96,58.02,57.95,58.0,34539.0,56.9714,57.0304,56.9616,57.0107,34539.0
2024-08-28 15:00:00,58.0,58.03,57.98,58.0,43048.0,57.0107,57.0402,56.9911,57.0107,43048.0
2024-08-28 15:05:00,57.99,57.99,57.89,57.92,33937.0,57.0009,57.0009,56.9026,56.9321,33937.0
2024-08-28 15:10:00,57.92,57.94,57.85,57.9,34751.0,56.9321,56.9518,56.8633,56.9125,34751.0
2024-08-28 15:15:00,57.9,57.91,57.87,57.89,23066.0,56.9125,56.9223,56.883,56.9026,23066.0
2024-08-28 15:20:00,57.89,57.91,57.84,57.88,31476.0,56.9026,56.9223,56.8535,56.8928,31476.0
2024-08-28 15:25:00,57.88,57.91,57.87,57.9,34057.0,56.8928,56.9223,56.883,56.9125,34057.0
2024-08-28 15:30:00,57.9,57.9,57.8,57.82,49845.0,56.9125,56.9125,56.8142,56.8338,49845.0
2024-08-28 15:35:00,57.8,57.81,57.74,57.76,34828.0,56.8142,56.824,56.7552,56.7748,34828.0
2024-08-28 15:40:00,57.77,57.77,57.71,57.73,33890.0,56.7847,56.7847,56.7257,56.7454,33890.0
2024-08-28 15:45:00,57.74,57.79,57.68,57.73,67894.0,56.7552,56.8043,56.6962,56.7454,67894.0
2024-08-28 15:50:00,57.72,57.9,57.71,57.79,96531.0,56.7355,56.9125,56.7257,56.8043,96531.0
2024-08-28 15:55:00,57.78,57.8,57.73,57.77,226783.0,56.7945,56.8142,56.7454,56.7847,226783.0
2024-08-29 09:30:00,58.0,58.16,57.86,58.15,65849.0,57.0107,57.168,56.8731,57.1582,65849.0
2024-08-29 09:35:00,58.15,58.64,58.15,58.64,31704.0,57.1582,57.6398,57.1582,57.6398,31704.0
2024-08-29 09:40:00,58.63,58.69,58.5,58.53,23130.0,57.63,57.689,57.5022,57.5317,23130.0
2024-08-29 09:45:00,58.51,58.82,58.51,58.77,36641.0,57.512,57.8168,57.512,57.7676,36641.0
2024-08-29 09:50:00,58.81,58.92,58.65,58.92,29471.0,57.8069,57.9151,57.6497,57.9151,29471.0
2024-08-29 09:55:00,58.92,59.01,58.74,58.95,30971.0,57.9151,58.0035,57.7381,57.9445,30971.0
2024-08-29 10:00:00,58.98,59.03,58.78,58.82,32412.0,57.974,58.0232,57.7774,57.8168,32412.0
2024-08-29 10:05:00,58.81,58.9,58.73,58.83,20928.0,57.8069,57.8954,57.7283,57.8266,20928.0
2024-08-29 10:10:00,58.84,59.06,58.81,59.06,17930.0,57.8364,58.0527,57.8069,58.0527,17930.0
2024-08-29 10:15:00,59.03,59.1,58.97,59.1,27575.0,58.0232,58.092,57.9642,58.092,27575.0
2024-08-29 10:20:00,59.09,59.3,59.08,59.29,28847.0,58.0822,58.2886,58.0723,58.2787,28847.0
2024-08-29 10:25:00,59.3,59.38,59.25,59.29,55938.0,58.2886,58.3672,58.2394,58.2787,55938.0
2024-08-29 10:30:00,59.29,59.3,59.13,59.13,37707.0,58.2787,58.2886,58.1215,58.1215,37707.0
2024-08-29 10:35:00,59.14,59.19,59.11,59.18,23319.0,58.1313,58.1804,58.1018,58.1706,23319.0
2024-08-29 10:40:00,59.17,59.23,59.05,59.11,17944.0,58.1608,58.2198,58.0428,58.1018,17944.0
2024-08-29 10:45:00,59.12,59.16,59.03,59.09,14689.0,58.1116,58.151,58.0232,58.0822,14689.0
2024-08-29 10:50:00,59.08,59.13,58.97,58.98,22517.0,58.0723,58.1215,57.9642,57.974,22517.0
2024-08-29 10:55:00,58.97,59.05,58.94,59.05,34629.0,57.9642,58.0428,57.9347,58.0428,34629.0
2024-08-29 11:00:00,59.05,59.21,59.03,59.21,28966.0,58.0428,58.2001,58.0232,58.2001,28966.0
2024-08-29 11:05:00,59.23,59.24,59.14,59.14,25821.0,58.2198,58.2296,58.1313,58.1313,25821.0
2024-08-29 11:10:00,59.15,59.29,59.14,59.29,15585.0,58.1411,58.2787,58.1313,58.2787,15585.0
2024-08-29 11:15:00,59.29,59.33,59.28,59.33,22712.0,58.2787,58.3181,58.2689,58.3181,22712.0
2024-08-29 11:20:00,59.32,59.35,59.11,59.16,65860.0,58.3082,58.3377,58.1018,58.151,65860.0
2024-08-29 11:25:00,59.15,59.17,59.1,59.1,16262.0,58.1411,58.1608,58.092,58.092,16262.0
2024-08-29 11:30:00,59.1,59.14,59.04,59.06,15221.0,58.092,58.1313,58.033,58.0527,15221.0
2024-08-29 11:35:00,59.04,59.1,59.02,59.05,16103.0,58.033,58.092,58.0133,58.0428,16103.0
2024-08-29 11:40:00,59.05,59.05,58.98,59.0,15367.0,58.0428,58.0428,57.974,57.9937,15367.0
2024-08-29 11:45:00,58.99,59.09,58.98,59.09,17055.0,57.9839,58.0822,57.974,58.0822,17055.0
2024-08-29 11:50:00,59.09,59.09,59.02,59.06,15071.0,58.0822,58.0822,58.0133,58.0527,15071.0
2024-08-29 11:55:00,59.05,59.13,59.04,59.07,10246.0,58.0428,58.1215,58.033,58.0625,10246.0
2024-08-29 12:00:00,59.08,59.21,59.08,59.21,19386.0,58.0723,58.2001,58.0723,58.2001,19386.0
2024-08-29 12:05:00,59.19,59.2,59.1,59.1,20747.0,58.1804,58.1903,58.092,58.092,20747.0
2024-08-29 12:10:00,59.1,59.17,59.08,59.15,27510.0,58.092,58.1608,58.0723,58.1411,27510.0
2024-08-29 12:15:00,59.14,59.17,59.11,59.13,21839.0,58.1313,58.1608,58.1018,58.1215,21839.0
2024-08-29 12:20:00,59.14,59.25,59.12,59.22,21569.0,58.1313,58.2394,58.1116,58.2099,21569.0
2024-08-29 12:25:00,59.22,59.32,59.2,59.24,10741.0,58.2099,58.3082,58.1903,58.2296,10741.0
2024-08-29 12:30:00,59.24,59.24,59.12,59.12,11594.0,58.2296,58.2296,58.1116,58.1116,11594.0
2024-08-29 12:35:00,59.12,59.14,59.05,59.07,18520.0,58.1116,58.1313,58.0428,58.0625,18520.0
2024-08-29 12:40:00,59.06,59.09,59.03,59.08,16402.0,58.0527,58.0822,58.0232,58.0723,16402.0
2024-08-29 12:45:00,59.08,59.13,59.06,59.07,14678.0,58.0723,58.1215,58.0527,58.0625,14678.0
2024-08-29 12:50:00,59.07,59.1,59.03,59.09,10745.0,58.0625,58.092,58.0232,58.0822,10745.0
2024-08-29 12:55:00,59.09,59.14,59.08,59.11,10997.0,58.0822,58.1313,58.0723,58.1018,10997.0
2024-08-29 13:00:00,59.12,59.14,59.08,59.1,14314.0,58.1116,58.1313,58.0723,58.092,14314.0
2024-08-29 13:05:00,59.11,59.14,59.09,59.1,10082.0,58.1018,58.1313,58.0822,58.092,10082.0
2024-08-29 13:10:00,59.1,59.1,59.03,59.07,12433.0,58.092,58.092,58.0232,58.0625,12433.0
2024-08-29 13:15:00,59.07,59.07,59.01,59.03,9473.0,58.0625,58.0625,58.0035,58.0232,9473.0
2024-08-29 13:20:00,59.03,59.1,59.02,59.06,9437.0,58.0232,58.092,58.0133,58.0527,9437.0
2024-08-29 13:25:00,59.06,59.14,59.06,59.09,9413.0,58.0527,58.1313,58.0527,58.0822,9413.0
2024-08-29 13:30:00,59.09,59.13,59.07,59.1,10292.0,58.0822,58.1215,58.0625,58.092,10292.0
2024-08-29 13:35:00,59.12,59.13,59.1,59.13,5904.0,58.1116,58.1215,58.092,58.1215,5904.0
2024-08-29 13:40:00,59.13,59.15,59.09,59.15,11118.0,58.1215,58.1411,58.0822,58.1411,11118.0
2024-08-29 13:45:00,59.15,59.15,59.06,59.09,12247.0,58.1411,58.1411,58.0527,58.0822,12247.0
2024-08-29 13:50:00,59.1,59.15,59.06,59.15,39168.0,58.092,58.1411,58.0527,58.1411,39168.0
2024-08-29 13:55:00,59.15,59.16,59.12,59.15,5840.0,58.1411,58.151,58.1116,58.1411,5840.0
2024-08-29 14:00:00,59.15,59.18,59.12,59.17,10818.0,58.1411,58.1706,58.1116,58.1608,10818.0
2024-08-29 14:05:00,59.17,59.17,59.13,59.13,9587.0,58.1608,58.1608,58.1215,58.1215,9587.0
2024-08-29 14:10:00,59.13,59.16,59.12,59.13,12200.0,58.1215,58.151,58.1116,58.1215,12200.0
2024-08-29 14:15:00,59.1,59.15,59.07,59.07,12622.0,58.092,58.1411,58.0625,58.0625,12622.0
2024-08-29 14:20:00,59.08,59.1,59.05,59.1,9728.0,58.0723,58.092,58.0428,58.092,9728.0
2024-08-29 14:25:00,59.1,59.1,58.95,58.97,23861.0,58.092,58.092,57.9445,57.9642,23861.0
2024-08-29 14:30:00,58.97,58.99,58.91,58.95,11860.0,57.9642,57.9839,57.9052,57.9445,11860.0
2024-08-29 14:35:00,58.94,58.94,58.75,58.79,49914.0,57.9347,57.9347,57.748,57.7873,49914.0
2024-08-29 14:40:00,58.79,58.81,58.71,58.77,41245.0,57.7873,57.8069,57.7086,57.7676,41245.0
2024-08-29 14:45:00,58.76,58.76,58.66,58.72,15853.0,57.7578,57.7578,57.6595,57.7185,15853.0
2024-08-29 14:50:00,58.71,58.71,58.64,58.67,18481.0,57.7086,57.7086,57.6398,57.6693,18481.0
2024-08-29 14:55:00,58.66,58.75,58.62,58.75,42559.0,57.6595,57.748,57.6202,57.748,42559.0
2024-08-29 15:00:00,58.75,58.77,58.67,58.7,14416.0,57.748,57.7676,57.6693,57.6988,14416.0
2024-08-29 15:05:00,58.7,58.82,58.7,58.81,13251.0,57.6988,57.8168,57.6988,57.8069,13251.0
2024-08-29 15:10:00,58.8,58.82,58.75,58.82,11316.0,57.7971,57.8168,57.748,57.8168,11316.0
2024-08-29 15:15:00,58.84,58.89,58.81,58.84,16974.0,57.8364,57.8856,57.8069,57.8364,16974.0
2024-08-29 15:20:00,58.84,58.85,58.77,58.83,14374.0,57.8364,57.8462,57.7676,57.8266,14374.0
2024-08-29 15:25:00,58.82,58.88,58.81,58.87,19050.0,57.8168,57.8757,57.8069,57.8659,19050.0
2024-08-29 15:30:00,58.87,58.89,58.82,58.88,19021.0,57.8659,57.8856,57.8168,57.8757,19021.0
2024-08-29 15:35:00,58.88,58.88,58.77,58.78,21831.0,57.8757,57.8757,57.7676,57.7774,21831.0
2024-08-29 15:40:00,58.79,58.8,58.67,58.68,24580.0,57.7873,57.7971,57.6693,57.6791,24580.0
2024-08-29 15:45:00,58.69,58.79,58.68,58.77,24530.0,57.689,57.7873,57.6791,57.7676,24530.0
2024-08-29 15:50:00,58.76,58.77,58.53,58.55,92865.0,57.7578,57.7676,57.5317,57.5514,92865.0
2024-08-29 15:55:00,58.54,58.66,58.54,58.61,222571.0,57.5415,57.6595,57.5415,57.6103,222571.0
2024-08-30 09:30:00,58.53,58.93,58.45,58.88,41403.0,57.7945,58.1895,57.7155,58.1401,41403.0
2024-08-30 09:35:00,58.89,58.96,58.68,58.9,8960.0,58.15,58.2191,57.9427,58.1599,8960.0
2024-08-30 09:40:00,58.86,58.91,58.81,58.81,7892.0,58.1204,58.1698,58.071,58.071,7892.0
2024-08-30 09:45:00,58.83,58.83,58.65,58.65,17815.0,58.0908,58.0908,57.913,57.913,17815.0
2024-08-30 09:50:00,58.62,58.71,58.58,58.69,11684.0,57.8834,57.9723,57.8439,57.9525,11684.0
2024-08-30 09:55:00,58.73,58.81,58.67,58.77,39937.0,57.992,58.071,57.9328,58.0315,39937.0
2024-08-30 10:00:00,58.79,58.82,58.73,58.79,12429.0,58.0513,58.0809,57.992,58.0513,12429.0
2024-08-30 10:05:00,58.8,58.84,58.75,58.75,13523.0,58.0611,58.1006,58.0118,58.0118,13523.0
2024-08-30 10:10:00,58.76,58.81,58.6,58.6,17176.0,58.0217,58.071,57.8637,57.8637,17176.0
2024-08-30 10:15:00,58.6,58.62,58.5,58.6,35405.0,57.8637,57.8834,57.7649,57.8637,35405.0
2024-08-30 10:20:00,58.58,58.58,58.48,58.49,13299.0,57.8439,57.8439,57.7452,57.755,13299.0
2024-08-30 10:25:00,58.5,58.52,58.44,58.45,14264.0,57.7649,57.7847,57.7057,57.7155,14264.0
2024-08-30 10:30:00,58.45,58.51,58.44,58.51,14003.0,57.7155,57.7748,57.7057,57.7748,14003.0
2024-08-30 10:35:00,58.52,58.66,58.5,58.66,14148.0,57.7847,57.9229,57.7649,57.9229,14148.0
2024-08-30 10:40:00,58.68,58.76,58.64,58.65,23364.0,57.9427,58.0217,57.9032,57.913,23364.0
2024-08-30 10:45:00,58.65,58.72,58.6,58.72,10695.0,57.913,57.9822,57.8637,57.9822,10695.0
2024-08-30 10:50:00,58.74,58.78,58.71,58.76,22795.0,58.0019,58.0414,57.9723,58.0217,22795.0
2024-08-30 10:55:00,58.75,58.76,58.6,58.62,11179.0,58.0118,58.0217,57.8637,57.8834,11179.0
2024-08-30 11:00:00,58.6,58.66,58.53,58.53,13721.0,57.8637,57.9229,57.7945,57.7945,13721.0
2024-08-30 11:05:00,58.54,58.56,58.47,58.56,11458.0,57.8044,57.8242,57.7353,57.8242,11458.0
2024-08-30 11:10:00,58.56,58.58,58.5,58.57,11250.0,57.8242,57.8439,57.7649,57.834,11250.0
2024-08-30 11:15:00,58.58,58.58,58.49,58.51,7351.0,57.8439,57.8439,57.755,57.7748,7351.0
2024-08-30 11:20:00,58.51,58.51,58.45,58.46,9029.0,57.7748,57.7748,57.7155,57.7254,9029.0
2024-08-30 11:25:00,58.47,58.54,58.46,58.48,10363.0,57.7353,57.8044,57.7254,57.7452,10363.0
2024-08-30 11:30:00,58.48,58.5,58.41,58.5,7958.0,57.7452,57.7649,57.676,57.7649,7958.0
2024-08-30 11:35:00,58.51,58.56,58.49,58.53,8025.0,57.7748,57.8242,57.755,57.7945,8025.0
2024-08-30 11:40:00,58.54,58.55,58.47,58.5,10237.0,57.8044,57.8143,57.7353,57.7649,10237.0
2024-08-30 11:45:00,58.49,58.51,58.47,58.47,6013.0,57.755,57.7748,57.7353,57.7353,6013.0
2024-08-30 11:50:00,58.47,58.56,58.46,58.56,8167.0,57.7353,57.8242,57.7254,57.8242,8167.0
2024-08-30 11:55:00,58.55,58.58,58.54,58.55,9321.0,57.8143,57.8439,57.8044,57.8143,9321.0
2024-08-30 12:00:00,58.55,58.55,58.46,58.47,9298.0,57.8143,57.8143,57.7254,57.7353,9298.0
2024-08-30 12:05:00,58.48,58.6,58.48,58.59,8787.0,57.7452,57.8637,57.7452,57.8538,8787.0
2024-08-30 12:10:00,58.59,58.59,58.47,58.47,11759.0,57.8538,57.8538,57.7353,57.7353,11759.0
2024-08-30 12:15:00,58.48,58.48,58.37,58.38,17063.0,57.7452,57.7452,57.6366,57.6464,17063.0
2024-08-30 12:20:00,58.39,58.46,58.39,58.43,8888.0,57.6563,57.7254,57.6563,57.6958,8888.0
2024-08-30 12:25:00,58.42,58.47,58.4,58.41,8808.0,57.6859,57.7353,57.6662,57.676,8808.0
2024-08-30 12:30:00,58.41,58.43,58.39,58.42,6308.0,57.676,57.6958,57.6563,57.6859,6308.0
2024-08-30 12:35:00,58.43,58.52,58.42,58.51,18581.0,57.6958,57.7847,57.6859,57.7748,18581.0
2024-08-30 12:40:00,58.5,58.55,58.49,58.55,9252.0,57.7649,57.8143,57.755,57.8143,9252.0
2024-08-30 12:45:00,58.53,58.57,58.51,58.57,8980.0,57.7945,57.834,57.7748,57.834,8980.0
2024-08-30 12:50:00,58.55,58.58,58.53,58.57,4802.0,57.8143,57.8439,57.7945,57.834,4802.0
2024-08-30 12:55:00,58.58,58.62,58.56,58.6,8372.0,57.8439,57.8834,57.8242,57.8637,8372.0
2024-08-30 13:00:00,58.6,58.66,58.58,58.66,12261.0,57.8637,57.9229,57.8439,57.9229,12261.0
2024-08-30 13:05:00,58.65,58.66,58.62,58.66,4558.0,57.913,57.9229,57.8834,57.9229,4558.0
2024-08-30 13:10:00,58.65,58.69,58.64,58.68,9350.0,57.913,57.9525,57.9032,57.9427,9350.0
2024-08-30 13:15:00,58.69,58.71,58.62,58.62,14629.0,57.9525,57.9723,57.8834,57.8834,14629.0
2024-08-30 13:20:00,58.62,58.69,58.62,58.67,5113.0,57.8834,57.9525,57.8834,57.9328,5113.0
2024-08-30 13:25:00,58.67,58.68,58.57,58.62,17741.0,57.9328,57.9427,57.834,57.8834,17741.0
2024-08-30 13:30:00,58.61,58.69,58.6,58.65,10132.0,57.8735,57.9525,57.8637,57.913,10132.0
2024-08-30 13:35:00,58.65,58.73,58.65,58.72,16976.0,57.913,57.992,57.913,57.9822,16976.0
2024-08-30 13:40:00,58.73,58.8,58.71,58.77,16541.0,57.992,58.0611,57.9723,58.0315,16541.0
2024-08-30 13:45:00,58.76,58.78,58.71,58.73,18379.0,58.0217,58.0414,57.9723,57.992,18379.0
2024-08-30 13:50:00,58.71,58.76,58.71,58.75,12065.0,57.9723,58.0217,57.9723,58.0118,12065.0
2024-08-30 13:55:00,58.75,58.75,58.65,58.7,11779.0,58.0118,58.0118,57.913,57.9624,11779.0
2024-08-30 14:00:00,58.7,58.76,58.69,58.75,14162.0,57.9624,58.0217,57.9525,58.0118,14162.0
2024-08-30 14:05:00,58.75,58.85,58.75,58.82,11728.0,58.0118,58.1105,58.0118,58.0809,11728.0
2024-08-30 14:10:00,58.81,58.84,58.78,58.83,15446.0,58.071,58.1006,58.0414,58.0908,15446.0
2024-08-30 14:15:00,58.83,58.85,58.81,58.81,16986.0,58.0908,58.1105,58.071,58.071,16986.0
2024-08-30 14:20:00,58.81,58.85,58.78,58.82,10218.0,58.071,58.1105,58.0414,58.0809,10218.0
2024-08-30 14:25:00,58.83,58.85,58.78,58.78,17052.0,58.0908,58.1105,58.0414,58.0414,17052.0
2024-08-30 14:30:00,58.78,58.83,58.76,58.83,66512.0,58.0414,58.0908,58.0217,58.0908,66512.0
2024-08-30 14:35:00,58.82,58.86,58.8,58.85,17626.0,58.0809,58.1204,58.0611,58.1105,17626.0
2024-08-30 14:40:00,58.85,58.91,58.83,58.83,22548.0,58.1105,58.1698,58.0908,58.0908,22548.0
2024-08-30 14:45:00,58.84,58.86,58.79,58.82,17596.0,58.1006,58.1204,58.0513,58.0809,17596.0
2024-08-30 14:50:00,58.82,58.87,58.8,58.8,11912.0,58.0809,58.1303,58.0611,58.0611,11912.0
2024-08-30 14:55:00,58.8,58.86,58.76,58.84,18021.0,58.0611,58.1204,58.0217,58.1006,18021.0
2024-08-30 15:00:00,58.83,58.85,58.81,58.84,10041.0,58.0908,58.1105,58.071,58.1006,10041.0
2024-08-30 15:05:00,58.86,58.92,58.85,58.88,12163.0,58.1204,58.1796,58.1105,58.1401,12163.0
2024-08-30 15:10:00,58.89,58.91,58.85,58.9,22521.0,58.15,58.1698,58.1105,58.1599,22521.0
2024-08-30 15:15:00,58.88,58.91,58.86,58.87,17325.0,58.1401,58.1698,58.1204,58.1303,17325.0
2024-08-30 15:20:00,58.87,58.94,58.87,58.9,27382.0,58.1303,58.1994,58.1303,58.1599,27382.0
2024-08-30 15:25:00,58.9,58.95,58.89,58.91,29968.0,58.1599,58.2093,58.15,58.1698,29968.0
2024-08-30 15:30:00,58.91,58.91,58.8,58.82,53153.0,58.1698,58.1698,58.0611,58.0809,53153.0
2024-08-30 15:35:00,58.82,58.85,58.79,58.84,29480.0,58.0809,58.1105,58.0513,58.1006,29480.0
2024-08-30 15:40:00,58.84,58.96,58.83,58.95,83444.0,58.1006,58.2191,58.0908,58.2093,83444.0
2024-08-30 15:45:00,58.95,59.02,58.95,59.0,66541.0,58.2093,58.2784,58.2093,58.2586,66541.0
2024-08-30 15:50:00,59.0,59.22,58.99,59.17,259054.0,58.2586,58.4759,58.2488,58.4265,259054.0
2024-08-30 15:55:00,59.16,59.22,59.09,59.11,412819.0,58.4166,58.4759,58.3475,58.3673,412819.0
2024-09-03 09:30:00,58.9,59.4,58.75,59.3,110501.0,58.1599,58.6536,58.0118,58.5549,110501.0
2024-09-03 09:35:00,59.35,59.43,59.25,59.27,22313.0,58.6042,58.6832,58.5055,58.5252,22313.0
2024-09-03 09:40:00,59.27,59.32,59.15,59.31,42316.0,58.5252,58.5746,58.4068,58.5647,42316.0
2024-09-03 09:45:00,59.29,59.33,59.05,59.1,35317.0,58.545,58.5845,58.308,58.3574,35317.0
2024-09-03 09:50:00,59.1,59.11,58.87,59.01,50168.0,58.3574,58.3673,58.1303,58.2685,50168.0
2024-09-03 09:55:00,58.98,59.21,58.89,59.18,23667.0,58.2389,58.466,58.15,58.4364,23667.0
2024-09-03 10:00:00,59.16,59.22,58.9,58.9,53938.0,58.4166,58.4759,58.1599,58.1599,53938.0
2024-09-03 10:05:00,58.91,59.1,58.91,59.09,30375.0,58.1698,58.3574,58.1698,58.3475,30375.0
2024-09-03 10:10:00,59.08,59.2,59.02,59.15,34677.0,58.3376,58.4561,58.2784,58.4068,34677.0
2024-09-03 10:15:00,59.14,59.35,59.14,59.23,22645.0,58.3969,58.6042,58.3969,58.4857,22645.0
2024-09-03 10:20:00,59.22,59.45,59.2,59.44,53938.0,58.4759,58.703,58.4561,58.6931,53938.0
2024-09-03 10:25:00,59.44,59.45,59.34,59.41,18792.0,58.6931,58.703,58.5944,58.6635,18792.0
2024-09-03 10:30:00,59.41,59.48,59.38,59.39,24105.0,58.6635,58.7326,58.6339,58.6437,24105.0
2024-09-03 10:35:00,59.38,59.56,59.38,59.54,30245.0,58.6339,58.8116,58.6339,58.7919,30245.0
2024-09-03 10:40:00,59.59,59.62,59.5,59.56,52134.0,58.8412,58.8708,58.7524,58.8116,52134.0
2024-09-03 10:45:00,59.55,59.59,59.44,59.57,25215.0,58.8017,58.8412,58.6931,58.8215,25215.0
2024-09-03 10:50:00,59.57,59.58,59.49,59.53,23814.0,58.8215,58.8313,58.7425,58.782,23814.0
2024-09-03 10:55:00,59.55,59.67,59.53,59.66,23444.0,58.8017,58.9202,58.782,58.9103,23444.0
2024-09-03 11:00:00,59.66,59.79,59.63,59.72,25124.0,58.9103,59.0387,58.8807,58.9696,25124.0
2024-09-03 11:05:00,59.72,59.75,59.54,59.54,28882.0,58.9696,58.9992,58.7919,58.7919,28882.0
2024-09-03 11:10:00,59.55,59.56,59.45,59.47,25879.0,58.8017,58.8116,58.703,58.7227,25879.0
2024-09-03 11:15:00,59.47,59.48,59.14,59.15,51811.0,58.7227,58.7326,58.3969,58.4068,51811.0
2024-09-03 11:20:00,59.16,59.17,59.06,59.06,50250.0,58.4166,58.4265,58.3179,58.3179,50250.0
2024-09-03 11:25:00,59.06,59.19,59.06,59.18,37488.0,58.3179,58.4462,58.3179,58.4364,37488.0
2024-09-03 11:30:00,59.18,59.26,59.17,59.23,35746.0,58.4364,58.5154,58.4265,58.4857,35746.0
2024-09-03 11:35:00,59.23,59.23,59.13,59.13,13177.0,58.4857,58.4857,58.387,58.387,13177.0
2024-09-03 11:40:00,59.16,59.16,58.98,59.03,40319.0,58.4166,58.4166,58.2389,58.2883,40319.0
2024-09-03 11:45:00,59.03,59.11,59.03,59.1,36988.0,58.2883,58.3673,58.2883,58.3574,36988.0
2024-09-03 11:50:00,59.09,59.14,59.02,59.04,16585.0,58.3475,58.3969,58.2784,58.2981,16585.0
2024-09-03 11:55:00,59.02,59.03,58.96,58.96,10441.0,58.2784,58.2883,58.2191,58.2191,10441.0
2024-09-03 12:00:00,58.97,59.07,58.96,59.02,33699.0,58.229,58.3278,58.2191,58.2784,33699.0
2024-09-03 12:05:00,59.01,59.03,58.95,58.97,10851.0,58.2685,58.2883,58.2093,58.229,10851.0
2024-09-03 12:10:00,58.97,59.01,58.92,59.01,15158.0,58.229,58.2685,58.1796,58.2685,15158.0
2024-09-03 12:15:00,59.0,59.11,59.0,59.11,24232.0,58.2586,58.3673,58.2586,58.3673,24232.0
2024-09-03 12:20:00,59.12,59.17,59.09,59.12,11514.0,58.3771,58.4265,58.3475,58.3771,11514.0
2024-09-03 12:25:00,59.12,59.19,59.11,59.15,21771.0,58.3771,58.4462,58.3673,58.4068,21771.0
2024-09-03 12:30:00,59.13,59.21,59.1,59.2,23657.0,58.387,58.466,58.3574,58.4561,23657.0
2024-09-03 12:35:00,59.19,59.19,59.14,59.15,14406.0,58.4462,58.4462,58.3969,58.4068,14406.0
2024-09-03 12:40:00,59.16,59.16,59.11,59.14,10680.0,58.4166,58.4166,58.3673,58.3969,10680.0
2024-09-03 12:45:00,59.14,59.16,59.09,59.14,12525.0,58.3969,58.4166,58.3475,58.3969,12525.0
2024-09-03 12:50:00,59.16,59.19,59.14,59.18,7876.0,58.4166,58.4462,58.3969,58.4364,7876.0
2024-09-03 12:55:00,59.19,59.21,59.07,59.12,14045.0,58.4462,58.466,58.3278,58.3771,14045.0
2024-09-03 13:00:00,59.11,59.11,59.05,59.05,6141.0,58.3673,58.3673,58.308,58.308,6141.0
2024-09-03 13:05:00,59.04,59.14,59.03,59.13,8176.0,58.2981,58.3969,58.2883,58.387,8176.0
2024-09-03 13:10:00,59.12,59.16,59.06,59.06,10733.0,58.3771,58.4166,58.3179,58.3179,10733.0
2024-09-03 13:15:00,59.08,59.13,59.08,59.12,5680.0,58.3376,58.387,58.3376,58.3771,5680.0
2024-09-03 13:20:00,59.12,59.21,59.12,59.21,9659.0,58.3771,58.466,58.3771,58.466,9659.0
2024-09-03 13:25:00,59.22,59.26,59.21,59.23,11090.0,58.4759,58.5154,58.466,58.4857,11090.0
2024-09-03 13:30:00,59.22,59.22,59.1,59.11,14481.0,58.4759,58.4759,58.3574,58.3673,14481.0
2024-09-03 13:35:00,59.13,59.22,59.11,59.21,11109.0,58.387,58.4759,58.3673,58.466,11109.0
2024-09-03 13:40:00,59.21,59.21,59.12,59.13,12720.0,58.466,58.466,58.3771,58.387,12720.0
2024-09-03 13:45:00,59.14,59.19,59.13,59.17,13310.0,58.3969,58.4462,58.387,58.4265,13310.0
2024-09-03 13:50:00,59.16,59.17,59.11,59.13,17120.0,58.4166,58.4265,58.3673,58.387,17120.0
2024-09-03 13:55:00,59.14,59.16,59.11,59.15,13943.0,58.3969,58.4166,58.3673,58.4068,13943.0
2024-09-03 14:00:00,59.16,59.16,59.09,59.1,14445.0,58.4166,58.4166,58.3475,58.3574,14445.0
2024-09-03 14:05:00,59.09,59.15,59.08,59.1,25832.0,58.3475,58.4068,58.3376,58.3574,25832.0
2024-09-03 14:10:00,59.1,59.15,59.01,59.01,23854.0,58.3574,58.4068,58.2685,58.2685,23854.0
2024-09-03 14:15:00,59.01,59.03,58.95,58.95,16016.0,58.2685,58.2883,58.2093,58.2093,16016.0
2024-09-03 14:20:00,58.96,59.01,58.96,58.99,21889.0,58.2191,58.2685,58.2191,58.2488,21889.0
2024-09-03 14:25:00,58.99,59.04,58.94,58.97,19819.0,58.2488,58.2981,58.1994,58.229,19819.0
2024-09-03 14:30:00,58.97,59.03,58.93,59.01,16859.0,58.229,58.2883,58.1895,58.2685,16859.0
2024-09-03 14:35:00,59.01,59.02,58.93,58.98,13031.0,58.2685,58.2784,58.1895,58.2389,13031.0
2024-09-03 14:40:00,58.99,59.0,58.97,58.98,9504.0,58.2488,58.2586,58.229,58.2389,9504.0
2024-09-03 14:45:00,58.98,59.04,58.95,58.98,17744.0,58.2389,58.2981,58.2093,58.2389,17744.0
2024-09-03 14:50:00,58.98,58.99,58.96,58.97,18407.0,58.2389,58.2488,58.2191,58.229,18407.0
2024-09-03 14:55:00,58.97,58.97,58.85,58.86,19850.0,58.229,58.229,58.1105,58.1204,19850.0
2024-09-03 15:00:00,58.86,58.86,58.81,58.84,21421.0,58.1204,58.1204,58.071,58.1006,21421.0
2024-09-03 15:05:00,58.84,58.84,58.74,58.74,27684.0,58.1006,58.1006,58.0019,58.0019,27684.0
2024-09-03 15:10:00,58.74,58.78,58.69,58.71,46283.0,58.0019,58.0414,57.9525,57.9723,46283.0
2024-09-03 15:15:00,58.69,58.73,58.65,58.67,18381.0,57.9525,57.992,57.913,57.9328,18381.0
2024-09-03 15:20:00,58.66,58.72,58.65,58.71,23810.0,57.9229,57.9822,57.913,57.9723,23810.0
2024-09-03 15:25:00,58.71,58.79,58.7,58.76,31905.0,57.9723,58.0513,57.9624,58.0217,31905.0
2024-09-03 15:30:00,58.75,58.77,58.67,58.68,37014.0,58.0118,58.0315,57.9328,57.9427,37014.0
2024-09-03 15:35:00,58.69,58.69,58.54,58.59,47190.0,57.9525,57.9525,57.8044,57.8538,47190.0
2024-09-03 15:40:00,58.59,58.62,58.5,58.62,43323.0,57.8538,57.8834,57.7649,57.8834,43323.0
2024-09-03 15:45:00,58.62,58.62,58.5,58.61,68857.0,57.8834,57.8834,57.7649,57.8735,68857.0
2024-09-03 15:50:00,58.6,58.69,58.51,58.64,120923.0,57.8637,57.9525,57.7748,57.9032,120923.0
2024-09-03 15:55:00,58.63,58.84,58.63,58.8,307132.0,57.8933,58.1006,57.8933,58.0611,307132.0
2024-09-04 09:30:00,58.84,59.16,58.79,59.06,62320.0,58.1006,58.4166,58.0513,58.3179,62320.0
2024-09-04 09:35:00,59.12,59.15,58.94,58.97,39492.0,58.3771,58.4068,58.1994,58.229,39492.0
2024-09-04 09:40:00,58.94,58.94,58.76,58.76,27973.0,58.1994,58.1994,58.0217,58.0217,27973.0
2024-09-04 09:45:00,58.75,58.81,58.66,58.67,27320.0,58.0118,58.071,57.9229,57.9328,27320.0
2024-09-04 09:50:00,58.65,58.67,58.43,58.61,33644.0,57.913,57.9328,57.6958,57.8735,33644.0
2024-09-04 09:55:00,58.61,58.93,58.61,58.89,16660.0,57.8735,58.1895,57.8735,58.15,16660.0
2024-09-04 10:00:00,58.87,58.88,58.68,58.73,27942.0,58.1303,58.1401,57.9427,57.992,27942.0
2024-09-04 10:05:00,58.74,58.88,58.72,58.87,11114.0,58.0019,58.1401,57.9822,58.1303,11114.0
2024-09-04 10:10:00,58.86,58.87,58.74,58.77,26108.0,58.1204,58.1303,58.0019,58.0315,26108.0
2024-09-04 10:15:00,58.78,58.78,58.66,58.7,12853.0,58.0414,58.0414,57.9229,57.9624,12853.0
2024-09-04 10:20:00,58.7,58.73,58.61,58.68,27126.0,57.9624,57.992,57.8735,57.9427,27126.0
2024-09-04 10:25:00,58.68,58.69,58.52,58.59,28954.0,57.9427,57.9525,57.7847,57.8538,28954.0
2024-09-04 10:30:00,58.59,58.75,58.57,58.75,17804.0,57.8538,58.0118,57.834,58.0118,17804.0
2024-09-04 10:35:00,58.73,58.8,58.71,58.8,20770.0,57.992,58.0611,57.9723,58.0611,20770.0
2024-09-04 10:40:00,58.78,58.9,58.73,58.87,19999.0,58.0414,58.1599,57.992,58.1303,19999.0
2024-09-04 10:45:00,58.88,58.91,58.7,58.71,41304.0,58.1401,58.1698,57.9624,57.9723,41304.0
2024-09-04 10:50:00,58.71,58.83,58.71,58.83,23646.0,57.9723,58.0908,57.9723,58.0908,23646.0
2024-09-04 10:55:00,58.83,58.99,58.82,58.99,19961.0,58.0908,58.2488,58.0809,58.2488,19961.0
2024-09-04 11:00:00,58.97,59.04,58.96,59.04,15894.0,58.229,58.2981,58.2191,58.2981,15894.0
2024-09-04 11:05:00,59.04,59.09,59.0,59.03,21295.0,58.2981,58.3475,58.2586,58.2883,21295.0
2024-09-04 11:10:00,59.02,59.08,59.02,59.07,18489.0,58.2784,58.3376,58.2784,58.3278,18489.0
2024-09-04 11:15:00,59.07,59.09,59.02,59.06,14649.0,58.3278,58.3475,58.2784,58.3179,14649.0
2024-09-04 11:20:00,59.06,59.08,58.98,59.05,16189.0,58.3179,58.3376,58.2389,58.308,16189.0
2024-09-04 11:25:00,59.04,59.07,58.93,58.94,43284.0,58.2981,58.3278,58.1895,58.1994,43284.0
2024-09-04 11:30:00,58.93,58.99,58.91,58.94,15946.0,58.1895,58.2488,58.1698,58.1994,15946.0
2024-09-04 11:35:00,58.94,59.05,58.94,59.03,11559.0,58.1994,58.308,58.1994,58.2883,11559.0
2024-09-04 11:40:00,59.03,59.1,59.01,59.08,10610.0,58.2883,58.3574,58.2685,58.3376,10610.0
2024-09-04 11:45:00,59.09,59.13,59.07,59.1,19078.0,58.3475,58.387,58.3278,58.3574,19078.0
2024-09-04 11:50:00,59.11,59.14,59.07,59.14,9154.0,58.3673,58.3969,58.3278,58.3969,9154.0
2024-09-04 11:55:00,59.14,59.17,59.06,59.13,18186.0,58.3969,58.4265,58.3179,58.387,18186.0
2024-09-04 12:00:00,59.13,59.17,59.11,59.14,12404.0,58.387,58.4265,58.3673,58.3969,12404.0
2024-09-04 12:05:00,59.14,59.15,59.09,59.1,15158.0,58.3969,58.4068,58.3475,58.3574,15158.0
2024-09-04 12:10:00,59.11,59.14,59.1,59.13,7845.0,58.3673,58.3969,58.3574,58.387,7845.0
2024-09-04 12:15:00,59.11,59.18,59.05,59.07,18158.0,58.3673,58.4364,58.308,58.3278,18158.0
2024-09-04 12:20:00,59.07,59.1,59.05,59.1,8876.0,58.3278,58.3574,58.308,58.3574,8876.0
2024-09-04 12:25:00,59.1,59.13,59.06,59.11,14183.0,58.3574,58.387,58.3179,58.3673,14183.0
2024-09-04 12:30:00,59.11,59.24,59.11,59.24,11062.0,58.3673,58.4956,58.3673,58.4956,11062.0
2024-09-04 12:35:00,59.25,59.25,59.19,59.2,16228.0,58.5055,58.5055,58.4462,58.4561,16228.0
2024-09-04 12:40:00,59.21,59.25,59.1,59.11,16815.0,58.466,58.5055,58.3574,58.3673,16815.0
2024-09-04 12:45:00,59.1,59.1,59.02,59.09,29440.0,58.3574,58.3574,58.2784,58.3475,29440.0
2024-09-04 12:50:00,59.09,59.19,59.08,59.19,20617.0,58.3475,58.4462,58.3376,58.4462,20617.0
2024-09-04 12:55:00,59.2,59.23,59.16,59.2,17267.0,58.4561,58.4857,58.4166,58.4561,17267.0
2024-09-04 13:00:00,59.2,59.21,59.12,59.15,17422.0,58.4561,58.466,58.3771,58.4068,17422.0
2024-09-04 13:05:00,59.17,59.21,59.16,59.2,7531.0,58.4265,58.466,58.4166,58.4561,7531.0
2024-09-04 13:10:00,59.2,59.27,59.19,59.2,17018.0,58.4561,58.5252,58.4462,58.4561,17018.0
2024-09-04 13:15:00,59.19,59.19,59.11,59.17,12671.0,58.4462,58.4462,58.3673,58.4265,12671.0
2024-09-04 13:20:00,59.17,59.25,59.16,59.24,21176.0,58.4265,58.5055,58.4166,58.4956,21176.0
2024-09-04 13:25:00,59.24,59.25,59.17,59.17,13267.0,58.4956,58.5055,58.4265,58.4265,13267.0
2024-09-04 13:30:00,59.18,59.22,59.16,59.18,12768.0,58.4364,58.4759,58.4166,58.4364,12768.0
2024-09-04 13:35:00,59.19,59.22,59.14,59.19,19494.0,58.4462,58.4759,58.3969,58.4462,19494.0
2024-09-04 13:40:00,59.19,59.2,59.17,59.2,17273.0,58.4462,58.4561,58.4265,58.4561,17273.0
2024-09-04 13:45:00,59.2,59.2,59.07,59.07,27402.0,58.4561,58.4561,58.3278,58.3278,27402.0
2024-09-04 13:50:00,59.08,59.14,59.05,59.14,24423.0,58.3376,58.3969,58.308,58.3969,24423.0
2024-09-04 13:55:00,59.14,59.14,59.08,59.09,12360.0,58.3969,58.3969,58.3376,58.3475,12360.0
2024-09-04 14:00:00,59.08,59.09,59.05,59.08,13163.0,58.3376,58.3475,58.308,58.3376,13163.0
2024-09-04 14:05:00,59.08,59.08,59.02,59.05,17158.0,58.3376,58.3376,58.2784,58.308,17158.0
2024-09-04 14:10:00,59.05,59.1,59.04,59.07,13553.0,58.308,58.3574,58.2981,58.3278,13553.0
2024-09-04 14:15:00,59.07,59.11,58.98,59.01,18254.0,58.3278,58.3673,58.2389,58.2685,18254.0
2024-09-04 14:20:00,59.01,59.02,58.98,59.01,8300.0,58.2685,58.2784,58.2389,58.2685,8300.0
2024-09-04 14:25:00,59.01,59.04,58.99,59.01,27118.0,58.2685,58.2981,58.2488,58.2685,27118.0
2024-09-04 14:30:00,59.02,59.05,59.0,59.03,19731.0,58.2784,58.308,58.2586,58.2883,19731.0
2024-09-04 14:35:00,59.02,59.06,58.99,59.04,17383.0,58.2784,58.3179,58.2488,58.2981,17383.0
2024-09-04 14:40:00,59.04,59.1,58.88,58.89,40836.0,58.2981,58.3574,58.1401,58.15,40836.0
2024-09-04 14:45:00,58.89,58.89,58.78,58.78,27600.0,58.15,58.15,58.0414,58.0414,27600.0
2024-09-04 14:50:00,58.79,58.81,58.73,58.8,14029.0,58.0513,58.071,57.992,58.0611,14029.0
2024-09-04 14:55:00,58.8,58.81,58.72,58.75,10855.0,58.0611,58.071,57.9822,58.0118,10855.0
2024-09-04 15:00:00,58.76,58.78,58.72,58.73,14018.0,58.0217,58.0414,57.9822,57.992,14018.0
2024-09-04 15:05:00,58.73,58.8,58.73,58.79,36728.0,57.992,58.0611,57.992,58.0513,36728.0
2024-09-04 15:10:00,58.8,58.87,58.78,58.83,20148.0,58.0611,58.1303,58.0414,58.0908,20148.0
2024-09-04 15:15:00,58.83,58.91,58.82,58.88,14312.0,58.0908,58.1698,58.0809,58.1401,14312.0
2024-09-04 15:20:00,58.88,58.9,58.83,58.86,15655.0,58.1401,58.1599,58.0908,58.1204,15655.0
2024-09-04 15:25:00,58.86,58.87,58.81,58.85,14784.0,58.1204,58.1303,58.071,58.1105,14784.0
2024-09-04 15:30:00,58.84,58.84,58.73,58.77,22009.0,58.1006,58.1006,57.992,58.0315,22009.0
2024-09-04 15:35:00,58.77,58.85,58.74,58.8,25992.0,58.0315,58.1105,58.0019,58.0611,25992.0
2024-09-04 15:40:00,58.81,58.89,58.78,58.89,27974.0,58.071,58.15,58.0414,58.15,27974.0
2024-09-04 15:45:00,58.88,58.91,58.82,58.87,40454.0,58.1401,58.1698,58.0809,58.1303,40454.0
2024-09-04 15:50:00,58.87,58.93,58.79,58.86,86607.0,58.1303,58.1895,58.0513,58.1204,86607.0
2024-09-04 15:55:00,58.85,59.03,58.85,58.93,262907.0,58.1105,58.2883,58.1105,58.1895,262907.0
2024-09-05 09:30:00,58.97,59.5,58.9,59.18,88650.0,58.229,58.7524,58.1599,58.4364,88650.0
2024-09-05 09:35:00,59.17,59.24,59.16,59.22,15900.0,58.4265,58.4956,58.4166,58.4759,15900.0
2024-09-05 09:40:00,59.19,59.36,59.18,59.3,24902.0,58.4462,58.6141,58.4364,58.5549,24902.0
2024-09-05 09:45:00,59.32,59.42,59.03,59.05,36844.0,58.5746,58.6734,58.2883,58.308,36844.0
2024-09-05 09:50:00,59.03,59.08,58.97,59.03,27560.0,58.2883,58.3376,58.229,58.2883,27560.0
2024-09-05 09:55:00,59.03,59.03,58.89,59.02,52023.0,58.2883,58.2883,58.15,58.2784,52023.0
2024-09-05 10:00:00,59.01,59.3,58.96,59.15,36593.0,58.2685,58.5549,58.2191,58.4068,36593.0
2024-09-05 10:05:00,59.15,59.17,59.1,59.14,31272.0,58.4068,58.4265,58.3574,58.3969,31272.0
2024-09-05 10:10:00,59.16,59.22,59.02,59.16,43724.0,58.4166,58.4759,58.2784,58.4166,43724.0
2024-09-05 10:15:00,59.16,59.25,59.12,59.24,40623.0,58.4166,58.5055,58.3771,58.4956,40623.0
2024-09-05 10:20:00,59.25,59.28,59.22,59.26,21327.0,58.5055,58.5351,58.4759,58.5154,21327.0
2024-09-05 10:25:00,59.26,59.3,59.21,59.21,31038.0,58.5154,58.5549,58.466,58.466,31038.0
2024-09-05 10:30:00,59.22,59.25,59.14,59.15,28848.0,58.4759,58.5055,58.3969,58.4068,28848.0
2024-09-05 10:35:00,59.14,59.35,59.13,59.31,38082.0,58.3969,58.6042,58.387,58.5647,38082.0
2024-09-05 10:40:00,59.3,59.36,59.24,59.24,38001.0,58.5549,58.6141,58.4956,58.4956,38001.0
2024-09-05 10:45:00,59.25,59.27,59.02,59.02,26214.0,58.5055,58.5252,58.2784,58.2784,26214.0
2024-09-05 10:50:00,59.01,59.01,58.82,58.87,31278.0,58.2685,58.2685,58.0809,58.1303,31278.0
2024-09-05 10:55:00,58.87,58.98,58.84,58.91,21224.0,58.1303,58.2389,58.1006,58.1698,21224.0
2024-09-05 11:00:00,58.91,58.93,58.86,58.92,16766.0,58.1698,58.1895,58.1204,58.1796,16766.0
2024-09-05 11:05:00,58.91,59.0,58.91,58.98,20180.0,58.1698,58.2586,58.1698,58.2389,20180.0
2024-09-05 11:10:00,58.98,59.0,58.91,58.94,16123.0,58.2389,58.2586,58.1698,58.1994,16123.0
2024-09-05 11:15:00,58.94,59.05,58.93,59.01,21655.0,58.1994,58.308,58.1895,58.2685,21655.0
2024-09-05 11:20:00,59.01,59.03,58.91,58.94,13522.0,58.2685,58.2883,58.1698,58.1994,13522.0
2024-09-05 11:25:00,58.93,58.93,58.89,58.92,14835.0,58.1895,58.1895,58.15,58.1796,14835.0
2024-09-05 11:30:00,58.9,58.93,58.81,58.84,19147.0,58.1599,58.1895,58.071,58.1006,19147.0
2024-09-05 11:35:00,58.86,58.9,58.84,58.87,8380.0,58.1204,58.1599,58.1006,58.1303,8380.0
2024-09-05 11:40:00,58.87,58.9,58.85,58.87,14970.0,58.1303,58.1599,58.1105,58.1303,14970.0
2024-09-05 11:45:00,58.87,58.93,58.85,58.92,9514.0,58.1303,58.1895,58.1105,58.1796,9514.0
2024-09-05 11:50:00,58.92,58.94,58.87,58.9,13933.0,58.1796,58.1994,58.1303,58.1599,13933.0
2024-09-05 11:55:00,58.89,58.91,58.86,58.89,13362.0,58.15,58.1698,58.1204,58.15,13362.0
2024-09-05 12:00:00,58.9,58.96,58.88,58.89,10784.0,58.1599,58.2191,58.1401,58.15,10784.0
2024-09-05 12:05:00,58.9,58.92,58.88,58.89,14150.0,58.1599,58.1796,58.1401,58.15,14150.0
2024-09-05 12:10:00,58.88,58.88,58.78,58.8,11700.0,58.1401,58.1401,58.0414,58.0611,11700.0
2024-09-05 12:15:00,58.8,58.86,58.74,58.86,13188.0,58.0611,58.1204,58.0019,58.1204,13188.0
2024-09-05 12:20:00,58.86,58.98,58.85,58.97,9163.0,58.1204,58.2389,58.1105,58.229,9163.0
2024-09-05 12:25:00,58.97,58.99,58.93,58.95,14028.0,58.229,58.2488,58.1895,58.2093,14028.0
2024-09-05 12:30:00,58.95,58.98,58.93,58.96,7804.0,58.2093,58.2389,58.1895,58.2191,7804.0
2024-09-05 12:35:00,58.98,58.99,58.92,58.95,9679.0,58.2389,58.2488,58.1796,58.2093,9679.0
2024-09-05 12:40:00,58.95,58.99,58.92,58.95,17713.0,58.2093,58.2488,58.1796,58.2093,17713.0
2024-09-05 12:45:00,58.95,58.99,58.93,58.98,22037.0,58.2093,58.2488,58.1895,58.2389,22037.0
2024-09-05 12:50:00,58.98,59.0,58.91,58.94,20695.0,58.2389,58.2586,58.1698,58.1994,20695.0
2024-09-05 12:55:00,58.95,58.97,58.92,58.93,18163.0,58.2093,58.229,58.1796,58.1895,18163.0
2024-09-05 13:00:00,58.93,59.0,58.92,58.98,12510.0,58.1895,58.2586,58.1796,58.2389,12510.0
2024-09-05 13:05:00,58.98,58.99,58.93,58.94,19963.0,58.2389,58.2488,58.1895,58.1994,19963.0
2024-09-05 13:10:00,58.94,58.98,58.93,58.95,13324.0,58.1994,58.2389,58.1895,58.2093,13324.0
2024-09-05 13:15:00,58.96,58.97,58.92,58.97,20360.0,58.2191,58.229,58.1796,58.229,20360.0
2024-09-05 13:20:00,58.97,58.99,58.94,58.99,19529.0,58.229,58.2488,58.1994,58.2488,19529.0
2024-09-05 13:25:00,59.0,59.01,58.93,58.93,18920.0,58.2586,58.2685,58.1895,58.1895,18920.0
2024-09-05 13:30:00,58.93,58.96,58.91,58.96,22757.0,58.1895,58.2191,58.1698,58.2191,22757.0
2024-09-05 13:35:00,58.97,59.03,58.97,59.0,33660.0,58.229,58.2883,58.229,58.2586,33660.0
2024-09-05 13:40:00,59.0,59.11,59.0,59.09,18894.0,58.2586,58.3673,58.2586,58.3475,18894.0
2024-09-05 13:45:00,59.1,59.17,59.08,59.14,32438.0,58.3574,58.4265,58.3376,58.3969,32438.0
2024-09-05 13:50:00,59.14,59.14,59.09,59.1,25970.0,58.3969,58.3969,58.3475,58.3574,25970.0
2024-09-05 13:55:00,59.1,59.16,59.08,59.16,22313.0,58.3574,58.4166,58.3376,58.4166,22313.0
2024-09-05 14:00:00,59.16,59.23,59.12,59.22,29627.0,58.4166,58.4857,58.3771,58.4759,29627.0
2024-09-05 14:05:00,59.22,59.29,59.21,59.24,27512.0,58.4759,58.545,58.466,58.4956,27512.0
2024-09-05 14:10:00,59.25,59.32,59.23,59.3,24142.0,58.5055,58.5746,58.4857,58.5549,24142.0
2024-09-05 14:15:00,59.31,59.33,59.27,59.28,25318.0,58.5647,58.5845,58.5252,58.5351,25318.0
2024-09-05 14:20:00,59.28,59.31,59.26,59.29,28509.0,58.5351,58.5647,58.5154,58.545,28509.0
2024-09-05 14:25:00,59.29,59.31,59.28,59.29,37168.0,58.545,58.5647,58.5351,58.545,37168.0
2024-09-05 14:30:00,59.3,59.35,59.28,59.35,39216.0,58.5549,58.6042,58.5351,58.6042,39216.0
2024-09-05 14:35:00,59.35,59.39,59.27,59.27,57590.0,58.6042,58.6437,58.5252,58.5252,57590.0
2024-09-05 14:40:00,59.26,59.27,59.17,59.19,27952.0,58.5154,58.5252,58.4265,58.4462,27952.0
2024-09-05 14:45:00,59.2,59.31,59.19,59.27,18650.0,58.4561,58.5647,58.4462,58.5252,18650.0
2024-09-05 14:50:00,59.27,59.31,59.26,59.28,47966.0,58.5252,58.5647,58.5154,58.5351,47966.0
2024-09-05 14:55:00,59.29,59.29,59.21,59.24,26363.0,58.545,58.545,58.466,58.4956,26363.0
2024-09-05 15:00:00,59.23,59.23,59.15,59.19,33131.0,58.4857,58.4857,58.4068,58.4462,33131.0
2024-09-05 15:05:00,59.19,59.19,59.13,59.14,24164.0,58.4462,58.4462,58.387,58.3969,24164.0
2024-09-05 15:10:00,59.14,59.17,59.1,59.1,32791.0,58.3969,58.4265,58.3574,58.3574,32791.0
2024-09-05 15:15:00,59.1,59.1,58.98,59.01,45837.0,58.3574,58.3574,58.2389,58.2685,45837.0
2024-09-05 15:20:00,59.0,59.03,58.95,59.02,27886.0,58.2586,58.2883,58.2093,58.2784,27886.0
2024-09-05 15:25:00,59.02,59.18,59.01,59.17,46510.0,58.2784,58.4364,58.2685,58.4265,46510.0
2024-09-05 15:30:00,59.17,59.22,59.15,59.21,53390.0,58.4265,58.4759,58.4068,58.466,53390.0
2024-09-05 15:35:00,59.21,59.31,59.2,59.23,68549.0,58.466,58.5647,58.4561,58.4857,68549.0
2024-09-05 15:40:00,59.23,59.23,59.15,59.16,52550.0,58.4857,58.4857,58.4068,58.4166,52550.0
2024-09-05 15:45:00,59.16,59.24,59.15,59.16,58980.0,58.4166,58.4956,58.4068,58.4166,58980.0
2024-09-05 15:50:00,59.16,59.2,59.06,59.06,108608.0,58.4166,58.4561,58.3179,58.3179,108608.0
2024-09-05 15:55:00,59.05,59.17,59.05,59.11,295537.0,58.308,58.4265,58.308,58.3673,295537.0
2024-09-06 09:30:00,59.17,59.57,59.08,59.41,58629.0,58.4265,58.8215,58.3376,58.6635,58629.0
2024-09-06 09:35:00,59.41,59.48,59.37,59.39,16310.0,58.6635,58.7326,58.624,58.6437,16310.0
2024-09-06 09:40:00,59.39,59.51,59.36,59.45,16360.0,58.6437,58.7622,58.6141,58.703,16360.0
2024-09-06 09:45:00,59.46,59.56,59.46,59.5,13462.0,58.7129,58.8116,58.7129,58.7524,13462.0
2024-09-06 09:50:00,59.49,59.51,59.32,59.38,19015.0,58.7425,58.7622,58.5746,58.6339,19015.0
2024-09-06 09:55:00,59.39,59.43,59.2,59.21,22486.0,58.6437,58.6832,58.4561,58.466,22486.0
2024-09-06 10:00:00,59.2,59.25,59.15,59.19,48182.0,58.4561,58.5055,58.4068,58.4462,48182.0
2024-09-06 10:05:00,59.2,59.24,59.19,59.22,16754.0,58.4561,58.4956,58.4462,58.4759,16754.0
2024-09-06 10:10:00,59.22,59.3,59.1,59.15,20076.0,58.4759,58.5549,58.3574,58.4068,20076.0
2024-09-06 10:15:00,59.16,59.21,59.08,59.11,20055.0,58.4166,58.466,58.3376,58.3673,20055.0
2024-09-06 10:20:00,59.12,59.14,58.98,58.98,30360.0,58.3771,58.3969,58.2389,58.2389,30360.0
2024-09-06 10:25:00,58.98,59.01,58.84,58.87,32740.0,58.2389,58.2685,58.1006,58.1303,32740.0
2024-09-06 10:30:00,58.88,58.95,58.66,58.68,44061.0,58.1401,58.2093,57.9229,57.9427,44061.0
2024-09-06 10:35:00,58.69,58.85,58.64,58.83,23705.0,57.9525,58.1105,57.9032,58.0908,23705.0
2024-09-06 10:40:00,58.83,58.83,58.69,58.75,26954.0,58.0908,58.0908,57.9525,58.0118,26954.0
2024-09-06 10:45:00,58.75,58.84,58.73,58.82,33427.0,58.0118,58.1006,57.992,58.0809,33427.0
2024-09-06 10:50:00,58.81,58.94,58.79,58.92,28527.0,58.071,58.1994,58.0513,58.1796,28527.0
2024-09-06 10:55:00,58.87,58.94,58.84,58.89,19368.0,58.1303,58.1994,58.1006,58.15,19368.0
2024-09-06 11:00:00,58.9,59.14,58.89,59.01,46880.0,58.1599,58.3969,58.15,58.2685,46880.0
2024-09-06 11:05:00,58.98,59.14,58.97,59.0,35822.0,58.2389,58.3969,58.229,58.2586,35822.0
2024-09-06 11:10:00,58.99,59.02,58.87,58.89,19492.0,58.2488,58.2784,58.1303,58.15,19492.0
2024-09-06 11:15:00,58.89,58.93,58.8,58.83,36341.0,58.15,58.1895,58.0611,58.0908,36341.0
2024-09-06 11:20:00,58.85,58.95,58.84,58.91,21437.0,58.1105,58.2093,58.1006,58.1698,21437.0
2024-09-06 11:25:00,58.88,58.9,58.76,58.79,14099.0,58.1401,58.1599,58.0217,58.0513,14099.0
2024-09-06 11:30:00,58.79,58.91,58.79,58.87,18045.0,58.0513,58.1698,58.0513,58.1303,18045.0
2024-09-06 11:35:00,58.88,58.92,58.83,58.88,25910.0,58.1401,58.1796,58.0908,58.1401,25910.0
2024-09-06 11:40:00,58.91,58.95,58.87,58.91,18850.0,58.1698,58.2093,58.1303,58.1698,18850.0
2024-09-06 11:45:00,58.9,58.9,58.82,58.89,16810.0,58.1599,58.1599,58.0809,58.15,16810.0
2024-09-06 11:50:00,58.89,58.89,58.83,58.89,30326.0,58.15,58.15,58.0908,58.15,30326.0
2024-09-06 11:55:00,58.9,58.94,58.88,58.92,42953.0,58.1599,58.1994,58.1401,58.1796,42953.0
2024-09-06 12:00:00,58.93,58.94,58.88,58.89,9320.0,58.1895,58.1994,58.1401,58.15,9320.0
2024-09-06 12:05:00,58.89,58.89,58.78,58.85,31225.0,58.15,58.15,58.0414,58.1105,31225.0
2024-09-06 12:10:00,58.86,58.98,58.84,58.98,47454.0,58.1204,58.2389,58.1006,58.2389,47454.0
2024-09-06 12:15:00,58.98,59.02,58.94,58.96,66486.0,58.2389,58.2784,58.1994,58.2191,66486.0
2024-09-06 12:20:00,58.96,59.02,58.96,59.01,21300.0,58.2191,58.2784,58.2191,58.2685,21300.0
2024-09-06 12:25:00,59.0,59.06,58.89,58.93,69739.0,58.2586,58.3179,58.15,58.1895,69739.0
2024-09-06 12:30:00,58.92,59.06,58.91,59.06,27025.0,58.1796,58.3179,58.1698,58.3179,27025.0
2024-09-06 12:35:00,59.06,59.1,59.04,59.05,31066.0,58.3179,58.3574,58.2981,58.308,31066.0
2024-09-06 12:40:00,59.06,59.15,59.05,59.13,25250.0,58.3179,58.4068,58.308,58.387,25250.0
2024-09-06 12:45:00,59.13,59.13,59.0,59.02,37051.0,58.387,58.387,58.2586,58.2784,37051.0
2024-09-06 12:50:00,59.03,59.05,58.96,58.99,25442.0,58.2883,58.308,58.2191,58.2488,25442.0
2024-09-06 12:55:00,58.99,59.05,58.95,59.01,30222.0,58.2488,58.308,58.2093,58.2685,30222.0
2024-09-06 13:00:00,59.02,59.06,59.01,59.05,15004.0,58.2784,58.3179,58.2685,58.308,15004.0
2024-09-06 13:05:00,59.05,59.05,58.92,59.03,57796.0,58.308,58.308,58.1796,58.2883,57796.0
2024-09-06 13:10:00,59.03,59.09,59.03,59.04,9792.0,58.2883,58.3475,58.2883,58.2981,9792.0
2024-09-06 13:15:00,59.05,59.06,58.98,58.99,15564.0,58.308,58.3179,58.2389,58.2488,15564.0
2024-09-06 13:20:00,58.99,59.12,58.97,59.11,17517.0,58.2488,58.3771,58.229,58.3673,17517.0
2024-09-06 13:25:00,59.12,59.14,59.01,59.01,25397.0,58.3771,58.3969,58.2685,58.2685,25397.0
2024-09-06 13:30:00,59.02,59.08,59.01,59.07,5836.0,58.2784,58.3376,58.2685,58.3278,5836.0
2024-09-06 13:35:00,59.07,59.14,59.05,59.13,25299.0,58.3278,58.3969,58.308,58.387,25299.0
2024-09-06 13:40:00,59.14,59.15,59.07,59.11,14337.0,58.3969,58.4068,58.3278,58.3673,14337.0
2024-09-06 13:45:00,59.11,59.2,59.11,59.19,33945.0,58.3673,58.4561,58.3673,58.4462,33945.0
2024-09-06 13:50:00,59.19,59.35,59.19,59.34,42893.0,58.4462,58.6042,58.4462,58.5944,42893.0
2024-09-06 13:55:00,59.35,59.4,59.32,59.34,27322.0,58.6042,58.6536,58.5746,58.5944,27322.0
2024-09-06 14:00:00,59.34,59.4,59.29,59.32,19466.0,58.5944,58.6536,58.545,58.5746,19466.0
2024-09-06 14:05:00,59.31,59.33,59.26,59.29,14527.0,58.5647,58.5845,58.5154,58.545,14527.0
2024-09-06 14:10:00,59.28,59.3,59.2,59.21,28566.0,58.5351,58.5549,58.4561,58.466,28566.0
2024-09-06 14:15:00,59.2,59.21,59.1,59.15,16540.0,58.4561,58.466,58.3574,58.4068,16540.0
2024-09-06 14:20:00,59.17,59.2,59.14,59.17,14206.0,58.4265,58.4561,58.3969,58.4265,14206.0
2024-09-06 14:25:00,59.17,59.21,59.15,59.2,8285.0,58.4265,58.466,58.4068,58.4561,8285.0
2024-09-06 14:30:00,59.21,59.23,59.14,59.16,44020.0,58.466,58.4857,58.3969,58.4166,44020.0
2024-09-06 14:35:00,59.16,59.18,59.12,59.17,22596.0,58.4166,58.4364,58.3771,58.4265,22596.0
2024-09-06 14:40:00,59.17,59.2,59.14,59.2,16654.0,58.4265,58.4561,58.3969,58.4561,16654.0
2024-09-06 14:45:00,59.21,59.22,59.16,59.19,25631.0,58.466,58.4759,58.4166,58.4462,25631.0
2024-09-06 14:50:00,59.19,59.2,59.14,59.16,17970.0,58.4462,58.4561,58.3969,58.4166,17970.0
2024-09-06 14:55:00,59.16,59.21,59.14,59.16,14082.0,58.4166,58.466,58.3969,58.4166,14082.0
2024-09-06 15:00:00,59.15,59.25,59.15,59.23,13835.0,58.4068,58.5055,58.4068,58.4857,13835.0
2024-09-06 15:05:00,59.23,59.31,59.23,59.3,24733.0,58.4857,58.5647,58.4857,58.5549,24733.0
2024-09-06 15:10:00,59.3,59.38,59.3,59.34,57304.0,58.5549,58.6339,58.5549,58.5944,57304.0
2024-09-06 15:15:00,59.34,59.41,59.27,59.28,67658.0,58.5944,58.6635,58.5252,58.5351,67658.0
2024-09-06 15:20:00,59.29,59.39,59.28,59.31,43916.0,58.545,58.6437,58.5351,58.5647,43916.0
2024-09-06 15:25:00,59.31,59.41,59.31,59.36,43468.0,58.5647,58.6635,58.5647,58.6141,43468.0
2024-09-06 15:30:00,59.36,59.41,59.3,59.31,111307.0,58.6141,58.6635,58.5549,58.5647,111307.0
2024-09-06 15:35:00,59.3,59.33,59.26,59.29,72484.0,58.5549,58.5845,58.5154,58.545,72484.0
2024-09-06 15:40:00,59.28,59.34,59.26,59.27,79385.0,58.5351,58.5944,58.5154,58.5252,79385.0
2024-09-06 15:45:00,59.27,59.36,59.26,59.31,75136.0,58.5252,58.6141,58.5154,58.5647,75136.0
2024-09-06 15:50:00,59.28,59.35,59.13,59.2,132945.0,58.5351,58.6042,58.387,58.4561,132945.0
2024-09-06 15:55:00,59.19,59.23,59.16,59.22,375694.0,58.4462,58.4857,58.4166,58.4759,375694.0
2024-09-09 09:30:00,59.29,59.4,58.79,58.79,125270.0,58.545,58.6536,58.0513,58.0513,125270.0
2024-09-09 09:35:00,58.81,58.96,58.63,58.93,69328.0,58.071,58.2191,57.8933,58.1895,69328.0
2024-09-09 09:40:00,58.93,59.15,58.93,59.1,30865.0,58.1895,58.4068,58.1895,58.3574,30865.0
2024-09-09 09:45:00,59.1,59.19,59.01,59.09,39294.0,58.3574,58.4462,58.2685,58.3475,39294.0
2024-09-09 09:50:00,59.11,59.25,59.08,59.24,14698.0,58.3673,58.5055,58.3376,58.4956,14698.0
2024-09-09 09:55:00,59.28,59.36,59.21,59.22,18881.0,58.5351,58.6141,58.466,58.4759,18881.0
2024-09-09 10:00:00,59.23,59.34,59.23,59.3,22246.0,58.4857,58.5944,58.4857,58.5549,22246.0
2024-09-09 10:05:00,59.31,59.31,59.25,59.29,11334.0,58.5647,58.5647,58.5055,58.545,11334.0
2024-09-09 10:10:00,59.29,59.33,59.26,59.29,16221.0,58.545,58.5845,58.5154,58.545,16221.0
2024-09-09 10:15:00,59.29,59.48,59.28,59.38,20801.0,58.545,58.7326,58.5351,58.6339,20801.0
2024-09-09 10:20:00,59.37,59.49,59.36,59.45,31892.0,58.624,58.7425,58.6141,58.703,31892.0
2024-09-09 10:25:00,59.44,59.53,59.44,59.45,25039.0,58.6931,58.782,58.6931,58.703,25039.0
2024-09-09 10:30:00,59.46,59.53,59.44,59.48,27300.0,58.7129,58.782,58.6931,58.7326,27300.0
2024-09-09 10:35:00,59.47,59.57,59.46,59.51,21244.0,58.7227,58.8215,58.7129,58.7622,21244.0
2024-09-09 10:40:00,59.51,59.54,59.41,59.42,16097.0,58.7622,58.7919,58.6635,58.6734,16097.0
2024-09-09 10:45:00,59.41,59.53,59.39,59.52,17320.0,58.6635,58.782,58.6437,58.7721,17320.0
2024-09-09 10:50:00,59.51,59.51,59.43,59.48,18336.0,58.7622,58.7622,58.6832,58.7326,18336.0
2024-09-09 10:55:00,59.48,59.53,59.46,59.49,11958.0,58.7326,58.782,58.7129,58.7425,11958.0
2024-09-09 11:00:00,59.5,59.52,59.43,59.49,16477.0,58.7524,58.7721,58.6832,58.7425,16477.0
2024-09-09 11:05:00,59.49,59.54,59.4,59.4,32921.0,58.7425,58.7919,58.6536,58.6536,32921.0
2024-09-09 11:10:00,59.39,59.41,59.28,59.28,32071.0,58.6437,58.6635,58.5351,58.5351,32071.0
2024-09-09 11:15:00,59.26,59.26,59.08,59.12,28048.0,58.5154,58.5154,58.3376,58.3771,28048.0
2024-09-09 11:20:00,59.13,59.34,59.13,59.23,21027.0,58.387,58.5944,58.387,58.4857,21027.0
2024-09-09 11:25:00,59.23,59.23,59.13,59.21,26555.0,58.4857,58.4857,58.387,58.466,26555.0
2024-09-09 11:30:00,59.19,59.21,59.1,59.1,19196.0,58.4462,58.466,58.3574,58.3574,19196.0
2024-09-09 11:35:00,59.1,59.15,59.07,59.09,18649.0,58.3574,58.4068,58.3278,58.3475,18649.0
2024-09-09 11:40:00,59.09,59.13,59.05,59.1,19234.0,58.3475,58.387,58.308,58.3574,19234.0
2024-09-09 11:45:00,59.09,59.2,59.07,59.16,21139.0,58.3475,58.4561,58.3278,58.4166,21139.0
2024-09-09 11:50:00,59.15,59.2,59.13,59.18,17336.0,58.4068,58.4561,58.387,58.4364,17336.0
2024-09-09 11:55:00,59.18,59.19,59.14,59.15,17500.0,58.4364,58.4462,58.3969,58.4068,17500.0
2024-09-09 12:00:00,59.16,59.3,59.16,59.27,25387.0,58.4166,58.5549,58.4166,58.5252,25387.0
2024-09-09 12:05:00,59.27,59.31,59.24,59.3,20814.0,58.5252,58.5647,58.4956,58.5549,20814.0
2024-09-09 12:10:00,59.3,59.4,59.3,59.39,9901.0,58.5549,58.6536,58.5549,58.6437,9901.0
2024-09-09 12:15:00,59.38,59.46,59.37,59.46,10532.0,58.6339,58.7129,58.624,58.7129,10532.0
2024-09-09 12:20:00,59.45,59.48,59.43,59.47,13597.0,58.703,58.7326,58.6832,58.7227,13597.0
2024-09-09 12:25:00,59.47,59.48,59.42,59.42,13281.0,58.7227,58.7326,58.6734,58.6734,13281.0
2024-09-09 12:30:00,59.43,59.47,59.41,59.44,20869.0,58.6832,58.7227,58.6635,58.6931,20869.0
2024-09-09 12:35:00,59.45,59.45,59.38,59.4,19803.0,58.703,58.703,58.6339,58.6536,19803.0
2024-09-09 12:40:00,59.41,59.46,59.37,59.38,61926.0,58.6635,58.7129,58.624,58.6339,61926.0
2024-09-09 12:45:00,59.38,59.38,59.27,59.29,47087.0,58.6339,58.6339,58.5252,58.545,47087.0
2024-09-09 12:50:00,59.28,59.33,59.27,59.32,23275.0,58.5351,58.5845,58.5252,58.5746,23275.0
2024-09-09 12:55:00,59.32,59.56,59.31,59.56,37207.0,58.5746,58.8116,58.5647,58.8116,37207.0
2024-09-09 13:00:00,59.56,59.64,59.56,59.6,29163.0,58.8116,58.8906,58.8116,58.8511,29163.0
2024-09-09 13:05:00,59.6,59.61,59.54,59.6,21568.0,58.8511,58.861,58.7919,58.8511,21568.0
2024-09-09 13:10:00,59.6,59.6,59.55,59.57,16610.0,58.8511,58.8511,58.8017,58.8215,16610.0
2024-09-09 13:15:00,59.58,59.63,59.56,59.6,12359.0,58.8313,58.8807,58.8116,58.8511,12359.0
2024-09-09 13:20:00,59.6,59.76,59.43,59.5,158567.0,58.8511,59.0091,58.6832,58.7524,158567.0
2024-09-09 13:25:00,59.51,59.65,59.51,59.65,24203.0,58.7622,58.9005,58.7622,58.9005,24203.0
2024-09-09 13:30:00,59.62,59.62,59.45,59.48,19361.0,58.8708,58.8708,58.703,58.7326,19361.0
2024-09-09 13:35:00,59.48,59.48,59.38,59.43,17997.0,58.7326,58.7326,58.6339,58.6832,17997.0
2024-09-09 13:40:00,59.42,59.44,59.32,59.33,13340.0,58.6734,58.6931,58.5746,58.5845,13340.0
2024-09-09 13:45:00,59.33,59.41,59.32,59.37,17925.0,58.5845,58.6635,58.5746,58.624,17925.0
2024-09-09 13:50:00,59.37,59.37,59.28,59.29,14850.0,58.624,58.624,58.5351,58.545,14850.0
2024-09-09 13:55:00,59.29,59.29,59.19,59.21,13659.0,58.545,58.545,58.4462,58.466,13659.0
2024-09-09 14:00:00,59.21,59.21,59.17,59.21,12945.0,58.466,58.466,58.4265,58.466,12945.0
2024-09-09 14:05:00,59.2,59.24,59.17,59.21,12679.0,58.4561,58.4956,58.4265,58.466,12679.0
2024-09-09 14:10:00,59.2,59.22,59.14,59.19,19335.0,58.4561,58.4759,58.3969,58.4462,19335.0
2024-09-09 14:15:00,59.18,59.25,59.15,59.25,21544.0,58.4364,58.5055,58.4068,58.5055,21544.0
2024-09-09 14:20:00,59.23,59.26,59.17,59.22,22156.0,58.4857,58.5154,58.4265,58.4759,22156.0
2024-09-09 14:25:00,59.23,59.28,59.19,59.21,26796.0,58.4857,58.5351,58.4462,58.466,26796.0
2024-09-09 14:30:00,59.21,59.27,59.18,59.21,19321.0,58.466,58.5252,58.4364,58.466,19321.0
2024-09-09 14:35:00,59.21,59.24,59.19,59.19,9020.0,58.466,58.4956,58.4462,58.4462,9020.0
2024-09-09 14:40:00,59.18,59.27,59.16,59.27,15247.0,58.4364,58.5252,58.4166,58.5252,15247.0
2024-09-09 14:45:00,59.26,59.27,59.21,59.23,14110.0,58.5154,58.5252,58.466,58.4857,14110.0
2024-09-09 14:50:00,59.23,59.28,59.19,59.24,27502.0,58.4857,58.5351,58.4462,58.4956,27502.0
2024-09-09 14:55:00,59.23,59.3,59.23,59.27,17301.0,58.4857,58.5549,58.4857,58.5252,17301.0
2024-09-09 15:00:00,59.25,59.32,59.24,59.28,21771.0,58.5055,58.5746,58.4956,58.5351,21771.0
2024-09-09 15:05:00,59.28,59.34,59.27,59.28,27587.0,58.5351,58.5944,58.5252,58.5351,27587.0
2024-09-09 15:10:00,59.29,59.3,59.25,59.3,26499.0,58.545,58.5549,58.5055,58.5549,26499.0
2024-09-09 15:15:00,59.3,59.34,59.29,59.33,27058.0,58.5549,58.5944,58.545,58.5845,27058.0
2024-09-09 15:20:00,59.33,59.35,59.3,59.33,30247.0,58.5845,58.6042,58.5549,58.5845,30247.0
2024-09-09 15:25:00,59.34,59.39,59.3,59.37,23993.0,58.5944,58.6437,58.5549,58.624,23993.0
2024-09-09 15:30:00,59.36,59.4,59.32,59.35,30691.0,58.6141,58.6536,58.5746,58.6042,30691.0
2024-09-09 15:35:00,59.35,59.4,59.32,59.35,29175.0,58.6042,58.6536,58.5746,58.6042,29175.0
2024-09-09 15:40:00,59.35,59.46,59.34,59.43,52547.0,58.6042,58.7129,58.5944,58.6832,52547.0
2024-09-09 15:45:00,59.43,59.43,59.36,59.36,46368.0,58.6832,58.6832,58.6141,58.6141,46368.0
2024-09-09 15:50:00,59.37,59.47,59.36,59.44,116551.0,58.624,58.7227,58.6141,58.6931,116551.0
2024-09-09 15:55:00,59.45,59.55,59.4,59.41,270211.0,58.703,58.8017,58.6536,58.6635,270211.0
2024-09-10 09:30:00,59.41,59.54,59.22,59.39,43302.0,58.6635,58.7919,58.4759,58.6437,43302.0
2024-09-10 09:35:00,59.37,59.51,59.31,59.44,9393.0,58.624,58.7622,58.5647,58.6931,9393.0
2024-09-10 09:40:00,59.45,59.48,59.38,59.47,9714.0,58.703,58.7326,58.6339,58.7227,9714.0
2024-09-10 09:45:00,59.46,59.61,59.46,59.59,14946.0,58.7129,58.861,58.7129,58.8412,14946.0
2024-09-10 09:50:00,59.6,59.75,59.55,59.68,20921.0,58.8511,58.9992,58.8017,58.9301,20921.0
2024-09-10 09:55:00,59.65,59.68,59.6,59.66,18000.0,58.9005,58.9301,58.8511,58.9103,18000.0
2024-09-10 10:00:00,59.65,59.84,59.57,59.82,46538.0,58.9005,59.0881,58.8215,59.0683,46538.0
2024-09-10 10:05:00,59.8,59.81,59.62,59.74,85582.0,59.0486,59.0585,58.8708,58.9893,85582.0
2024-09-10 10:10:00,59.73,59.75,59.6,59.63,42248.0,58.9795,58.9992,58.8511,58.8807,42248.0
2024-09-10 10:15:00,59.61,59.64,59.5,59.52,43541.0,58.861,58.8906,58.7524,58.7721,43541.0
2024-09-10 10:20:00,59.52,59.6,59.43,59.46,51013.0,58.7721,58.8511,58.6832,58.7129,51013.0
2024-09-10 10:25:00,59.47,59.56,59.47,59.54,15883.0,58.7227,58.8116,58.7227,58.7919,15883.0
2024-09-10 10:30:00,59.53,59.73,59.41,59.42,102600.0,58.782,58.9795,58.6635,58.6734,102600.0
2024-09-10 10:35:00,59.42,59.74,59.4,59.73,82553.0,58.6734,58.9893,58.6536,58.9795,82553.0
2024-09-10 10:40:00,59.73,59.74,59.55,59.55,31950.0,58.9795,58.9893,58.8017,58.8017,31950.0
2024-09-10 10:45:00,59.55,59.71,59.53,59.71,6835.0,58.8017,58.9597,58.782,58.9597,6835.0
2024-09-10 10:50:00,59.7,59.73,59.64,59.71,24079.0,58.9498,58.9795,58.8906,58.9597,24079.0
2024-09-10 10:55:00,59.7,59.79,59.69,59.76,16605.0,58.9498,59.0387,58.94,59.0091,16605.0
2024-09-10 11:00:00,59.76,59.81,59.75,59.76,16586.0,59.0091,59.0585,58.9992,59.0091,16586.0
2024-09-10 11:05:00,59.76,59.88,59.66,59.87,78871.0,59.0091,59.1276,58.9103,59.1177,78871.0
2024-09-10 11:10:00,59.87,60.01,59.87,59.9,107111.0,59.1177,59.2559,59.1177,59.1473,107111.0
2024-09-10 11:15:00,59.93,60.1,59.93,60.05,73739.0,59.177,59.3448,59.177,59.2954,73739.0
2024-09-10 11:20:00,60.02,60.06,59.96,60.01,17109.0,59.2658,59.3053,59.2066,59.2559,17109.0
2024-09-10 11:25:00,60.02,60.05,59.94,59.97,19769.0,59.2658,59.2954,59.1868,59.2164,19769.0
2024-09-10 11:30:00,59.98,60.01,59.95,59.96,22334.0,59.2263,59.2559,59.1967,59.2066,22334.0
2024-09-10 11:35:00,59.96,59.98,59.89,59.91,19317.0,59.2066,59.2263,59.1375,59.1572,19317.0
2024-09-10 11:40:00,59.91,59.96,59.9,59.91,20775.0,59.1572,59.2066,59.1473,59.1572,20775.0
2024-09-10 11:45:00,59.91,59.96,59.87,59.92,19964.0,59.1572,59.2066,59.1177,59.1671,19964.0
2024-09-10 11:50:00,59.92,59.92,59.83,59.86,20267.0,59.1671,59.1671,59.0782,59.1078,20267.0
2024-09-10 11:55:00,59.86,59.87,59.7,59.7,12597.0,59.1078,59.1177,58.9498,58.9498,12597.0
2024-09-10 12:00:00,59.69,59.75,59.65,59.66,11722.0,58.94,58.9992,58.9005,58.9103,11722.0
2024-09-10 12:05:00,59.67,59.75,59.67,59.69,12418.0,58.9202,58.9992,58.9202,58.94,12418.0
2024-09-10 12:10:00,59.69,59.72,59.66,59.68,18930.0,58.94,58.9696,58.9103,58.9301,18930.0
2024-09-10 12:15:00,59.67,59.71,59.62,59.7,20709.0,58.9202,58.9597,58.8708,58.9498,20709.0
2024-09-10 12:20:00,59.72,59.8,59.71,59.79,20153.0,58.9696,59.0486,58.9597,59.0387,20153.0
2024-09-10 12:25:00,59.77,59.82,59.76,59.79,15838.0,59.019,59.0683,59.0091,59.0387,15838.0
2024-09-10 12:30:00,59.79,59.82,59.76,59.79,10294.0,59.0387,59.0683,59.0091,59.0387,10294.0
2024-09-10 12:35:00,59.8,59.83,59.75,59.76,9097.0,59.0486,59.0782,58.9992,59.0091,9097.0
2024-09-10 12:40:00,59.76,59.76,59.71,59.75,9856.0,59.0091,59.0091,58.9597,58.9992,9856.0
2024-09-10 12:45:00,59.75,59.76,59.7,59.73,7607.0,58.9992,59.0091,58.9498,58.9795,7607.0
2024-09-10 12:50:00,59.73,59.84,59.73,59.83,10719.0,58.9795,59.0881,58.9795,59.0782,10719.0
2024-09-10 12:55:00,59.84,59.86,59.75,59.78,13996.0,59.0881,59.1078,58.9992,59.0288,13996.0
2024-09-10 13:00:00,59.78,59.87,59.77,59.84,10242.0,59.0288,59.1177,59.019,59.0881,10242.0
2024-09-10 13:05:00,59.84,59.88,59.82,59.85,15257.0,59.0881,59.1276,59.0683,59.098,15257.0
2024-09-10 13:10:00,59.84,59.87,59.84,59.85,17531.0,59.0881,59.1177,59.0881,59.098,17531.0
2024-09-10 13:15:00,59.85,59.87,59.84,59.85,11726.0,59.098,59.1177,59.0881,59.098,11726.0
2024-09-10 13:20:00,59.84,59.88,59.78,59.88,17581.0,59.0881,59.1276,59.0288,59.1276,17581.0
2024-09-10 13:25:00,59.88,59.93,59.87,59.9,18840.0,59.1276,59.177,59.1177,59.1473,18840.0
2024-09-10 13:30:00,59.9,59.93,59.9,59.93,13257.0,59.1473,59.177,59.1473,59.177,13257.0
2024-09-10 13:35:00,59.93,59.93,59.85,59.88,40961.0,59.177,59.177,59.098,59.1276,40961.0
2024-09-10 13:40:00,59.87,59.93,59.87,59.91,14590.0,59.1177,59.177,59.1177,59.1572,14590.0
2024-09-10 13:45:00,59.92,59.92,59.85,59.87,12128.0,59.1671,59.1671,59.098,59.1177,12128.0
2024-09-10 13:50:00,59.87,59.9,59.85,59.86,9747.0,59.1177,59.1473,59.098,59.1078,9747.0
2024-09-10 13:55:00,59.85,59.91,59.84,59.89,16887.0,59.098,59.1572,59.0881,59.1375,16887.0
2024-09-10 14:00:00,59.9,59.93,59.89,59.91,14213.0,59.1473,59.177,59.1375,59.1572,14213.0
2024-09-10 14:05:00,59.9,59.98,59.89,59.96,17062.0,59.1473,59.2263,59.1375,59.2066,17062.0
2024-09-10 14:10:00,59.96,59.99,59.93,59.98,16424.0,59.2066,59.2362,59.177,59.2263,16424.0
2024-09-10 14:15:00,59.97,60.01,59.95,59.99,13604.0,59.2164,59.2559,59.1967,59.2362,13604.0
2024-09-10 14:20:00,59.99,60.0,59.97,60.0,17942.0,59.2362,59.2461,59.2164,59.2461,17942.0
2024-09-10 14:25:00,59.99,60.03,59.99,60.02,13774.0,59.2362,59.2757,59.2362,59.2658,13774.0
2024-09-10 14:30:00,60.02,60.05,59.99,60.05,13456.0,59.2658,59.2954,59.2362,59.2954,13456.0
2024-09-10 14:35:00,60.05,60.1,60.04,60.09,14002.0,59.2954,59.3448,59.2856,59.3349,14002.0
2024-09-10 14:40:00,60.09,60.09,60.0,60.04,16432.0,59.3349,59.3349,59.2461,59.2856,16432.0
2024-09-10 14:45:00,60.05,60.06,60.03,60.05,9050.0,59.2954,59.3053,59.2757,59.2954,9050.0
2024-09-10 14:50:00,60.05,60.13,60.05,60.11,30554.0,59.2954,59.3744,59.2954,59.3547,30554.0
2024-09-10 14:55:00,60.12,60.16,60.1,60.15,25251.0,59.3646,59.4041,59.3448,59.3942,25251.0
2024-09-10 15:00:00,60.15,60.24,60.13,60.24,25767.0,59.3942,59.4831,59.3744,59.4831,25767.0
2024-09-10 15:05:00,60.23,60.25,60.2,60.2,23484.0,59.4732,59.4929,59.4436,59.4436,23484.0
2024-09-10 15:10:00,60.21,60.29,60.2,60.28,34654.0,59.4534,59.5324,59.4436,59.5226,34654.0
2024-09-10 15:15:00,60.28,60.32,60.27,60.32,24144.0,59.5226,59.562,59.5127,59.562,24144.0
2024-09-10 15:20:00,60.32,60.45,60.32,60.42,52867.0,59.562,59.6904,59.562,59.6608,52867.0
2024-09-10 15:25:00,60.43,60.44,60.37,60.4,53401.0,59.6707,59.6805,59.6114,59.641,53401.0
2024-09-10 15:30:00,60.4,60.41,60.28,60.36,66888.0,59.641,59.6509,59.5226,59.6015,66888.0
2024-09-10 15:35:00,60.35,60.35,60.21,60.25,40554.0,59.5917,59.5917,59.4534,59.4929,40554.0
2024-09-10 15:40:00,60.25,60.33,60.23,60.32,37769.0,59.4929,59.5719,59.4732,59.562,37769.0
2024-09-10 15:45:00,60.32,60.38,60.29,60.32,51766.0,59.562,59.6213,59.5324,59.562,51766.0
2024-09-10 15:50:00,60.31,60.32,60.08,60.18,105575.0,59.5522,59.562,59.3251,59.4238,105575.0
2024-09-10 15:55:00,60.18,60.32,60.16,60.27,265969.0,59.4238,59.562,59.4041,59.5127,265969.0
2024-09-11 09:30:00,60.26,60.46,60.13,60.18,345323.0,59.5028,59.7003,59.3744,59.4238,345323.0
2024-09-11 09:35:00,60.15,60.19,60.0,60.01,21118.0,59.3942,59.4337,59.2461,59.2559,21118.0
2024-09-11 09:40:00,60.0,60.15,60.0,60.1,24653.0,59.2461,59.3942,59.2461,59.3448,24653.0
2024-09-11 09:45:00,60.09,60.18,60.05,60.15,30861.0,59.3349,59.4238,59.2954,59.3942,30861.0
2024-09-11 09:50:00,60.13,60.29,60.13,60.28,24699.0,59.3744,59.5324,59.3744,59.5226,24699.0
2024-09-11 09:55:00,60.28,60.33,60.07,60.08,16158.0,59.5226,59.5719,59.3152,59.3251,16158.0
2024-09-11 10:00:00,60.09,60.09,59.91,60.07,42686.0,59.3349,59.3349,59.1572,59.3152,42686.0
2024-09-11 10:05:00,60.06,60.16,60.04,60.15,14951.0,59.3053,59.4041,59.2856,59.3942,14951.0
2024-09-11 10:10:00,60.14,60.17,59.94,60.01,43837.0,59.3843,59.4139,59.1868,59.2559,43837.0
2024-09-11 10:15:00,60.0,60.2,60.0,60.16,159907.0,59.2461,59.4436,59.2461,59.4041,159907.0
2024-09-11 10:20:00,60.17,60.33,60.14,60.17,51285.0,59.4139,59.5719,59.3843,59.4139,51285.0
2024-09-11 10:25:00,60.14,60.19,60.04,60.05,42876.0,59.3843,59.4337,59.2856,59.2954,42876.0
2024-09-11 10:30:00,60.05,60.14,59.99,60.05,43297.0,59.2954,59.3843,59.2362,59.2954,43297.0
2024-09-11 10:35:00,60.04,60.07,59.99,60.07,28012.0,59.2856,59.3152,59.2362,59.3152,28012.0
2024-09-11 10:40:00,60.07,60.1,60.03,60.1,45319.0,59.3152,59.3448,59.2757,59.3448,45319.0
2024-09-11 10:45:00,60.1,60.19,60.07,60.11,26507.0,59.3448,59.4337,59.3152,59.3547,26507.0
2024-09-11 10:50:00,60.11,60.11,60.0,60.03,32976.0,59.3547,59.3547,59.2461,59.2757,32976.0
2024-09-11 10:55:00,60.02,60.03,59.94,59.96,48060.0,59.2658,59.2757,59.1868,59.2066,48060.0
2024-09-11 11:00:00,59.96,59.98,59.71,59.74,209881.0,59.2066,59.2263,58.9597,58.9893,209881.0
2024-09-11 11:05:00,59.72,59.87,59.7,59.8,51578.0,58.9696,59.1177,58.9498,59.0486,51578.0
2024-09-11 11:10:00,59.79,60.06,59.78,60.05,36348.0,59.0387,59.3053,59.0288,59.2954,36348.0
2024-09-11 11:15:00,60.05,60.07,60.0,60.03,23594.0,59.2954,59.3152,59.2461,59.2757,23594.0
2024-09-11 11:20:00,60.02,60.07,59.98,59.98,18274.0,59.2658,59.3152,59.2263,59.2263,18274.0
2024-09-11 11:25:00,59.97,60.04,59.97,60.02,21721.0,59.2164,59.2856,59.2164,59.2658,21721.0
2024-09-11 11:30:00,60.02,60.07,60.0,60.03,22307.0,59.2658,59.3152,59.2461,59.2757,22307.0
2024-09-11 11:35:00,60.02,60.29,60.02,60.27,35820.0,59.2658,59.5324,59.2658,59.5127,35820.0
2024-09-11 11:40:00,60.27,60.32,60.23,60.24,24769.0,59.5127,59.562,59.4732,59.4831,24769.0
2024-09-11 11:45:00,60.24,60.27,60.2,60.2,20274.0,59.4831,59.5127,59.4436,59.4436,20274.0
2024-09-11 11:50:00,60.2,60.24,60.19,60.23,25062.0,59.4436,59.4831,59.4337,59.4732,25062.0
2024-09-11 11:55:00,60.21,60.23,60.15,60.22,30325.0,59.4534,59.4732,59.3942,59.4633,30325.0
2024-09-11 12:00:00,60.22,60.32,60.21,60.29,42062.0,59.4633,59.562,59.4534,59.5324,42062.0
2024-09-11 12:05:00,60.3,60.31,60.17,60.18,23220.0,59.5423,59.5522,59.4139,59.4238,23220.0
2024-09-11 12:10:00,60.18,60.3,60.17,60.24,134211.0,59.4238,59.5423,59.4139,59.4831,134211.0
2024-09-11 12:15:00,60.25,60.25,59.99,60.03,23501.0,59.4929,59.4929,59.2362,59.2757,23501.0
2024-09-11 12:20:00,60.04,60.09,59.99,60.01,23071.0,59.2856,59.3349,59.2362,59.2559,23071.0
2024-09-11 12:25:00,60.01,60.04,59.95,59.96,18224.0,59.2559,59.2856,59.1967,59.2066,18224.0
2024-09-11 12:30:00,59.97,60.02,59.92,59.92,12112.0,59.2164,59.2658,59.1671,59.1671,12112.0
2024-09-11 12:35:00,59.92,59.92,59.86,59.91,17352.0,59.1671,59.1671,59.1078,59.1572,17352.0
2024-09-11 12:40:00,59.91,59.95,59.89,59.91,11470.0,59.1572,59.1967,59.1375,59.1572,11470.0
2024-09-11 12:45:00,59.91,59.95,59.91,59.94,12720.0,59.1572,59.1967,59.1572,59.1868,12720.0
2024-09-11 12:50:00,59.95,60.0,59.94,59.99,15090.0,59.1967,59.2461,59.1868,59.2362,15090.0
2024-09-11 12:55:00,59.98,59.99,59.94,59.96,16147.0,59.2263,59.2362,59.1868,59.2066,16147.0
2024-09-11 13:00:00,59.96,60.03,59.95,60.0,30490.0,59.2066,59.2757,59.1967,59.2461,30490.0
2024-09-11 13:05:00,59.99,60.05,59.95,60.05,16644.0,59.2362,59.2954,59.1967,59.2954,16644.0
2024-09-11 13:10:00,60.05,60.13,60.05,60.09,14918.0,59.2954,59.3744,59.2954,59.3349,14918.0
2024-09-11 13:15:00,60.09,60.18,60.08,60.13,26284.0,59.3349,59.4238,59.3251,59.3744,26284.0
2024-09-11 13:20:00,60.12,60.14,60.09,60.12,17530.0,59.3646,59.3843,59.3349,59.3646,17530.0
2024-09-11 13:25:00,60.13,60.19,60.13,60.15,11993.0,59.3744,59.4337,59.3744,59.3942,11993.0
2024-09-11 13:30:00,60.16,60.19,60.15,60.18,9872.0,59.4041,59.4337,59.3942,59.4238,9872.0
2024-09-11 13:35:00,60.18,60.22,60.15,60.22,22457.0,59.4238,59.4633,59.3942,59.4633,22457.0
2024-09-11 13:40:00,60.23,60.25,60.2,60.25,14368.0,59.4732,59.4929,59.4436,59.4929,14368.0
2024-09-11 13:45:00,60.24,60.4,60.24,60.39,14266.0,59.4831,59.641,59.4831,59.6312,14266.0
2024-09-11 13:50:00,60.39,60.46,60.34,60.38,27822.0,59.6312,59.7003,59.5818,59.6213,27822.0
2024-09-11 13:55:00,60.39,60.39,60.29,60.34,20018.0,59.6312,59.6312,59.5324,59.5818,20018.0
2024-09-11 14:00:00,60.33,60.39,60.29,60.35,25338.0,59.5719,59.6312,59.5324,59.5917,25338.0
2024-09-11 14:05:00,60.35,60.42,60.34,60.38,18490.0,59.5917,59.6608,59.5818,59.6213,18490.0
2024-09-11 14:10:00,60.39,60.43,60.37,60.4,17816.0,59.6312,59.6707,59.6114,59.641,17816.0
2024-09-11 14:15:00,60.41,60.43,60.36,60.37,31960.0,59.6509,59.6707,59.6015,59.6114,31960.0
2024-09-11 14:20:00,60.36,60.37,60.31,60.35,24137.0,59.6015,59.6114,59.5522,59.5917,24137.0
2024-09-11 14:25:00,60.34,60.39,60.3,60.34,20911.0,59.5818,59.6312,59.5423,59.5818,20911.0
2024-09-11 14:30:00,60.33,60.38,60.33,60.37,16899.0,59.5719,59.6213,59.5719,59.6114,16899.0
2024-09-11 14:35:00,60.36,60.4,60.34,60.4,24186.0,59.6015,59.641,59.5818,59.641,24186.0
2024-09-11 14:40:00,60.4,60.49,60.39,60.43,17952.0,59.641,59.7299,59.6312,59.6707,17952.0
2024-09-11 14:45:00,60.45,60.45,60.36,60.43,23375.0,59.6904,59.6904,59.6015,59.6707,23375.0
2024-09-11 14:50:00,60.45,60.45,60.36,60.37,14821.0,59.6904,59.6904,59.6015,59.6114,14821.0
2024-09-11 14:55:00,60.37,60.43,60.34,60.35,17940.0,59.6114,59.6707,59.5818,59.5917,17940.0
2024-09-11 15:00:00,60.35,60.35,60.28,60.3,33892.0,59.5917,59.5917,59.5226,59.5423,33892.0
2024-09-11 15:05:00,60.3,60.34,60.27,60.28,30363.0,59.5423,59.5818,59.5127,59.5226,30363.0
2024-09-11 15:10:00,60.27,60.32,60.25,60.31,19486.0,59.5127,59.562,59.4929,59.5522,19486.0
2024-09-11 15:15:00,60.3,60.34,60.29,60.31,35684.0,59.5423,59.5818,59.5324,59.5522,35684.0
2024-09-11 15:20:00,60.29,60.34,60.26,60.32,38259.0,59.5324,59.5818,59.5028,59.562,38259.0
2024-09-11 15:25:00,60.32,60.44,60.31,60.42,34662.0,59.562,59.6805,59.5522,59.6608,34662.0
2024-09-11 15:30:00,60.42,60.43,60.28,60.39,39089.0,59.6608,59.6707,59.5226,59.6312,39089.0
2024-09-11 15:35:00,60.38,60.51,60.34,60.48,49564.0,59.6213,59.7497,59.5818,59.72,49564.0
2024-09-11 15:40:00,60.49,60.55,60.44,60.47,48883.0,59.7299,59.7892,59.6805,59.7102,48883.0
2024-09-11 15:45:00,60.46,60.5,60.38,60.4,79205.0,59.7003,59.7398,59.6213,59.641,79205.0
2024-09-11 15:50:00,60.4,60.64,60.4,60.57,151027.0,59.641,59.878,59.641,59.8089,151027.0
2024-09-11 15:55:00,60.57,60.83,60.56,60.73,361280.0,59.8089,60.0656,59.799,59.9669,361280.0
2024-09-12 09:30:00,60.89,61.34,60.82,61.3,173628.0,60.1249,60.5692,60.0558,60.5297,173628.0
2024-09-12 09:35:00,61.3,61.52,61.27,61.42,61769.0,60.5297,60.747,60.5001,60.6482,61769.0
2024-09-12 09:40:00,61.42,61.57,61.41,61.46,106455.0,60.6482,60.7963,60.6384,60.6877,106455.0
2024-09-12 09:45:00,61.46,61.65,61.46,61.57,81888.0,60.6877,60.8753,60.6877,60.7963,81888.0
2024-09-12 09:50:00,61.57,61.63,61.37,61.6,87102.0,60.7963,60.8556,60.5989,60.826,87102.0
2024-09-12 09:55:00,61.58,61.73,61.5,61.53,61677.0,60.8062,60.9543,60.7272,60.7568,61677.0
2024-09-12 10:00:00,61.53,61.53,61.39,61.51,70948.0,60.7568,60.7568,60.6186,60.7371,70948.0
2024-09-12 10:05:00,61.49,61.67,61.48,61.54,49235.0,60.7173,60.8951,60.7075,60.7667,49235.0
2024-09-12 10:10:00,61.53,61.74,61.45,61.73,102919.0,60.7568,60.9642,60.6779,60.9543,102919.0
2024-09-12 10:15:00,61.73,61.99,61.66,61.91,126233.0,60.9543,61.2111,60.8852,61.1321,126233.0
2024-09-12 10:20:00,61.91,61.94,61.79,61.84,66425.0,61.1321,61.1617,61.0136,61.0629,66425.0
2024-09-12 10:25:00,61.83,61.85,61.75,61.83,31800.0,61.0531,61.0728,60.9741,61.0531,31800.0
2024-09-12 10:30:00,61.83,61.99,61.81,61.99,50552.0,61.0531,61.2111,61.0333,61.2111,50552.0
2024-09-12 10:35:00,61.98,62.23,61.88,62.17,158754.0,61.2012,61.448,61.1024,61.3888,158754.0
2024-09-12 10:40:00,62.17,62.22,62.06,62.13,82577.0,61.3888,61.4382,61.2802,61.3493,82577.0
2024-09-12 10:45:00,62.11,62.22,62.02,62.14,80896.0,61.3296,61.4382,61.2407,61.3592,80896.0
2024-09-12 10:50:00,62.14,62.31,62.1,62.24,56145.0,61.3592,61.527,61.3197,61.4579,56145.0
2024-09-12 10:55:00,62.24,62.3,62.15,62.16,52172.0,61.4579,61.5172,61.3691,61.3789,52172.0
2024-09-12 11:00:00,62.15,62.21,62.11,62.19,62553.0,61.3691,61.4283,61.3296,61.4086,62553.0
2024-09-12 11:05:00,62.19,62.23,62.11,62.16,34177.0,61.4086,61.448,61.3296,61.3789,34177.0
2024-09-12 11:10:00,62.16,62.18,62.09,62.15,32689.0,61.3789,61.3987,61.3098,61.3691,32689.0
2024-09-12 11:15:00,62.15,62.24,62.11,62.19,56185.0,61.3691,61.4579,61.3296,61.4086,56185.0
2024-09-12 11:20:00,62.19,62.25,62.06,62.13,42199.0,61.4086,61.4678,61.2802,61.3493,42199.0
2024-09-12 11:25:00,62.13,62.13,62.0,62.05,38358.0,61.3493,61.3493,61.2209,61.2703,38358.0
2024-09-12 11:30:00,62.06,62.11,61.98,62.04,22901.0,61.2802,61.3296,61.2012,61.2604,22901.0
2024-09-12 11:35:00,62.04,62.12,62.03,62.08,26180.0,61.2604,61.3394,61.2506,61.2999,26180.0
2024-09-12 11:40:00,62.09,62.13,62.05,62.08,19349.0,61.3098,61.3493,61.2703,61.2999,19349.0
2024-09-12 11:45:00,62.07,62.07,62.02,62.05,16256.0,61.2901,61.2901,61.2407,61.2703,16256.0
2024-09-12 11:50:00,62.06,62.08,61.93,61.93,18067.0,61.2802,61.2999,61.1518,61.1518,18067.0
2024-09-12 11:55:00,61.93,61.93,61.83,61.88,24617.0,61.1518,61.1518,61.0531,61.1024,24617.0
2024-09-12 12:00:00,61.88,61.88,61.82,61.87,16381.0,61.1024,61.1024,61.0432,61.0926,16381.0
2024-09-12 12:05:00,61.87,61.92,61.86,61.91,16201.0,61.0926,61.1419,61.0827,61.1321,16201.0
2024-09-12 12:10:00,61.91,61.91,61.87,61.89,10764.0,61.1321,61.1321,61.0926,61.1123,10764.0
2024-09-12 12:15:00,61.89,61.97,61.86,61.95,18435.0,61.1123,61.1913,61.0827,61.1716,18435.0
2024-09-12 12:20:00,61.96,61.96,61.9,61.92,15118.0,61.1814,61.1814,61.1222,61.1419,15118.0
2024-09-12 12:25:00,61.93,61.95,61.89,61.91,14772.0,61.1518,61.1716,61.1123,61.1321,14772.0
2024-09-12 12:30:00,61.91,61.91,61.85,61.91,33566.0,61.1321,61.1321,61.0728,61.1321,33566.0
2024-09-12 12:35:00,61.91,62.04,61.9,62.01,86875.0,61.1321,61.2604,61.1222,61.2308,86875.0
2024-09-12 12:40:00,62.02,62.11,62.02,62.09,40192.0,61.2407,61.3296,61.2407,61.3098,40192.0
2024-09-12 12:45:00,62.09,62.23,62.09,62.16,40410.0,61.3098,61.448,61.3098,61.3789,40410.0
2024-09-12 12:50:00,62.16,62.26,62.15,62.25,36206.0,61.3789,61.4777,61.3691,61.4678,36206.0
2024-09-12 12:55:00,62.26,62.64,62.22,62.58,669916.0,61.4777,61.8529,61.4382,61.7937,669916.0
2024-09-12 13:00:00,62.58,62.99,62.56,62.98,610174.0,61.7937,62.1985,61.7739,62.1886,610174.0
2024-09-12 13:05:00,62.96,62.97,62.7,62.75,226012.0,62.1689,62.1788,61.9121,61.9615,226012.0
2024-09-12 13:10:00,62.73,62.86,62.66,62.84,109444.0,61.9418,62.0701,61.8726,62.0504,109444.0
2024-09-12 13:15:00,62.84,62.86,62.67,62.71,62926.0,62.0504,62.0701,61.8825,61.922,62926.0
2024-09-12 13:20:00,62.71,62.84,62.66,62.79,61590.0,61.922,62.0504,61.8726,62.001,61590.0
2024-09-12 13:25:00,62.77,62.87,62.71,62.86,58089.0,61.9813,62.08,61.922,62.0701,58089.0
2024-09-12 13:30:00,62.88,62.94,62.83,62.91,61136.0,62.0899,62.1491,62.0405,62.1195,61136.0
2024-09-12 13:35:00,62.91,62.95,62.87,62.92,56492.0,62.1195,62.159,62.08,62.1294,56492.0
2024-09-12 13:40:00,62.93,62.99,62.87,62.89,94522.0,62.1393,62.1985,62.08,62.0998,94522.0
2024-09-12 13:45:00,62.89,62.91,62.77,62.78,41367.0,62.0998,62.1195,61.9813,61.9911,41367.0
2024-09-12 13:50:00,62.78,62.82,62.76,62.78,41290.0,61.9911,62.0306,61.9714,61.9911,41290.0
2024-09-12 13:55:00,62.8,62.84,62.67,62.68,33855.0,62.0109,62.0504,61.8825,61.8924,33855.0
2024-09-12 14:00:00,62.68,62.75,62.67,62.72,65846.0,61.8924,61.9615,61.8825,61.9319,65846.0
2024-09-12 14:05:00,62.72,62.91,62.72,62.79,72117.0,61.9319,62.1195,61.9319,62.001,72117.0
2024-09-12 14:10:00,62.79,62.8,62.72,62.73,28010.0,62.001,62.0109,61.9319,61.9418,28010.0
2024-09-12 14:15:00,62.73,62.87,62.73,62.76,26473.0,61.9418,62.08,61.9418,61.9714,26473.0
2024-09-12 14:20:00,62.77,62.87,62.77,62.86,41720.0,61.9813,62.08,61.9813,62.0701,41720.0
2024-09-12 14:25:00,62.86,62.87,62.82,62.85,29760.0,62.0701,62.08,62.0306,62.0603,29760.0
2024-09-12 14:30:00,62.85,62.92,62.84,62.91,36687.0,62.0603,62.1294,62.0504,62.1195,36687.0
2024-09-12 14:35:00,62.91,62.93,62.79,62.79,32871.0,62.1195,62.1393,62.001,62.001,32871.0
2024-09-12 14:40:00,62.79,62.82,62.76,62.79,15715.0,62.001,62.0306,61.9714,62.001,15715.0
2024-09-12 14:45:00,62.8,62.84,62.73,62.76,29496.0,62.0109,62.0504,61.9418,61.9714,29496.0
2024-09-12 14:50:00,62.77,62.78,62.58,62.76,62632.0,61.9813,61.9911,61.7937,61.9714,62632.0
2024-09-12 14:55:00,62.77,62.86,62.74,62.85,44442.0,61.9813,62.0701,61.9516,62.0603,44442.0
2024-09-12 15:00:00,62.84,62.94,62.8,62.89,42724.0,62.0504,62.1491,62.0109,62.0998,42724.0
2024-09-12 15:05:00,62.89,63.01,62.88,62.92,80666.0,62.0998,62.2182,62.0899,62.1294,80666.0
2024-09-12 15:10:00,62.92,63.23,62.9,63.21,69605.0,62.1294,62.4355,62.1096,62.4157,69605.0
2024-09-12 15:15:00,63.21,63.22,63.11,63.17,41838.0,62.4157,62.4256,62.317,62.3762,41838.0
2024-09-12 15:20:00,63.17,63.27,63.15,63.24,63073.0,62.3762,62.475,62.3565,62.4454,63073.0
2024-09-12 15:25:00,63.23,63.24,63.04,63.07,66693.0,62.4355,62.4454,62.2479,62.2775,66693.0
2024-09-12 15:30:00,63.06,63.08,62.91,62.99,50708.0,62.2676,62.2874,62.1195,62.1985,50708.0
2024-09-12 15:35:00,62.99,63.15,62.96,63.09,54330.0,62.1985,62.3565,62.1689,62.2972,54330.0
2024-09-12 15:40:00,63.09,63.17,63.09,63.13,56464.0,62.2972,62.3762,62.2972,62.3367,56464.0
2024-09-12 15:45:00,63.13,63.21,63.12,63.21,72941.0,62.3367,62.4157,62.3269,62.4157,72941.0
2024-09-12 15:50:00,63.2,63.25,63.1,63.18,149119.0,62.4059,62.4552,62.3071,62.3861,149119.0
2024-09-12 15:55:00,63.19,63.21,63.07,63.18,520105.0,62.396,62.4157,62.2775,62.3861,520105.0
2024-09-13 09:30:00,63.38,63.55,62.63,62.72,243008.0,62.5836,62.7515,61.843,61.9319,243008.0
2024-09-13 09:35:00,62.74,63.16,62.74,63.16,69622.0,61.9516,62.3664,61.9516,62.3664,69622.0
2024-09-13 09:40:00,63.16,63.38,63.11,63.32,35178.0,62.3664,62.5836,62.317,62.5244,35178.0
2024-09-13 09:45:00,63.34,63.41,62.75,62.76,126292.0,62.5441,62.6132,61.9615,61.9714,126292.0
2024-09-13 09:50:00,62.76,62.76,62.31,62.47,104653.0,61.9714,61.9714,61.527,61.685,104653.0
2024-09-13 09:55:00,62.47,63.06,62.38,62.96,114532.0,61.685,62.2676,61.5962,62.1689,114532.0
2024-09-13 10:00:00,62.96,63.07,62.84,62.99,66408.0,62.1689,62.2775,62.0504,62.1985,66408.0
2024-09-13 10:05:00,63.0,63.18,62.97,63.04,33074.0,62.2084,62.3861,62.1788,62.2479,33074.0
2024-09-13 10:10:00,63.05,63.14,62.94,62.96,64810.0,62.2577,62.3466,62.1491,62.1689,64810.0
2024-09-13 10:15:00,62.97,63.16,62.94,63.1,42280.0,62.1788,62.3664,62.1491,62.3071,42280.0
2024-09-13 10:20:00,63.11,63.31,63.03,63.31,40888.0,62.317,62.5145,62.238,62.5145,40888.0
2024-09-13 10:25:00,63.3,63.34,63.24,63.26,32158.0,62.5046,62.5441,62.4454,62.4651,32158.0
2024-09-13 10:30:00,63.26,63.3,63.1,63.12,29651.0,62.4651,62.5046,62.3071,62.3269,29651.0
2024-09-13 10:35:00,63.12,63.24,63.11,63.16,27925.0,62.3269,62.4454,62.317,62.3664,27925.0
2024-09-13 10:40:00,63.15,63.21,63.08,63.14,59895.0,62.3565,62.4157,62.2874,62.3466,59895.0
2024-09-13 10:45:00,63.14,63.24,63.1,63.13,22033.0,62.3466,62.4454,62.3071,62.3367,22033.0
2024-09-13 10:50:00,63.13,63.15,62.81,62.81,57702.0,62.3367,62.3565,62.0208,62.0208,57702.0
2024-09-13 10:55:00,62.83,62.88,62.69,62.72,35521.0,62.0405,62.0899,61.9023,61.9319,35521.0
2024-09-13 11:00:00,62.73,62.75,62.63,62.65,53016.0,61.9418,61.9615,61.843,61.8628,53016.0
2024-09-13 11:05:00,62.65,62.87,62.65,62.87,29554.0,61.8628,62.08,61.8628,62.08,29554.0
2024-09-13 11:10:00,62.85,62.94,62.85,62.88,15243.0,62.0603,62.1491,62.0603,62.0899,15243.0
2024-09-13 11:15:00,62.87,62.88,62.81,62.85,14207.0,62.08,62.0899,62.0208,62.0603,14207.0
2024-09-13 11:20:00,62.85,62.93,62.84,62.91,21207.0,62.0603,62.1393,62.0504,62.1195,21207.0
2024-09-13 11:25:00,62.92,63.01,62.92,62.97,28821.0,62.1294,62.2182,62.1294,62.1788,28821.0
2024-09-13 11:30:00,62.97,63.18,62.93,63.15,44330.0,62.1788,62.3861,62.1393,62.3565,44330.0
2024-09-13 11:35:00,63.15,63.32,63.09,63.32,80447.0,62.3565,62.5244,62.2972,62.5244,80447.0
2024-09-13 11:40:00,63.31,63.33,63.24,63.26,36587.0,62.5145,62.5342,62.4454,62.4651,36587.0
2024-09-13 11:45:00,63.26,63.35,63.25,63.29,26382.0,62.4651,62.554,62.4552,62.4947,26382.0
2024-09-13 11:50:00,63.27,63.37,63.22,63.31,32982.0,62.475,62.5737,62.4256,62.5145,32982.0
2024-09-13 11:55:00,63.3,63.38,63.3,63.36,14115.0,62.5046,62.5836,62.5046,62.5639,14115.0
2024-09-13 12:00:00,63.36,63.49,63.35,63.48,26389.0,62.5639,62.6922,62.554,62.6823,26389.0
2024-09-13 12:05:00,63.47,63.65,63.46,63.64,142162.0,62.6725,62.8502,62.6626,62.8403,142162.0
2024-09-13 12:10:00,63.65,63.66,63.53,63.56,35426.0,62.8502,62.8601,62.7317,62.7613,35426.0
2024-09-13 12:15:00,63.55,63.55,63.44,63.47,24999.0,62.7515,62.7515,62.6428,62.6725,24999.0
2024-09-13 12:20:00,63.46,63.47,63.42,63.42,13154.0,62.6626,62.6725,62.6231,62.6231,13154.0
2024-09-13 12:25:00,63.41,63.46,63.38,63.44,26001.0,62.6132,62.6626,62.5836,62.6428,26001.0
2024-09-13 12:30:00,63.44,63.53,63.42,63.52,12409.0,62.6428,62.7317,62.6231,62.7218,12409.0
2024-09-13 12:35:00,63.53,63.56,63.46,63.49,24699.0,62.7317,62.7613,62.6626,62.6922,24699.0
2024-09-13 12:40:00,63.49,63.56,63.49,63.55,20146.0,62.6922,62.7613,62.6922,62.7515,20146.0
2024-09-13 12:45:00,63.55,63.61,63.54,63.56,23905.0,62.7515,62.8107,62.7416,62.7613,23905.0
2024-09-13 12:50:00,63.56,63.61,63.51,63.54,21925.0,62.7613,62.8107,62.712,62.7416,21925.0
2024-09-13 12:55:00,63.54,63.63,63.53,63.61,19446.0,62.7416,62.8305,62.7317,62.8107,19446.0
2024-09-13 13:00:00,63.6,63.61,63.53,63.59,23217.0,62.8008,62.8107,62.7317,62.791,23217.0
2024-09-13 13:05:00,63.59,63.64,63.56,63.62,30464.0,62.791,62.8403,62.7613,62.8206,30464.0
2024-09-13 13:10:00,63.62,63.7,63.59,63.65,34817.0,62.8206,62.8996,62.791,62.8502,34817.0
2024-09-13 13:15:00,63.65,63.72,63.65,63.7,21225.0,62.8502,62.9193,62.8502,62.8996,21225.0
2024-09-13 13:20:00,63.7,63.78,63.6,63.77,75790.0,62.8996,62.9786,62.8008,62.9687,75790.0
2024-09-13 13:25:00,63.77,63.77,63.62,63.62,22408.0,62.9687,62.9687,62.8206,62.8206,22408.0
2024-09-13 13:30:00,63.62,63.7,63.61,63.66,25857.0,62.8206,62.8996,62.8107,62.8601,25857.0
2024-09-13 13:35:00,63.67,63.69,63.62,63.69,15324.0,62.87,62.8897,62.8206,62.8897,15324.0
2024-09-13 13:40:00,63.67,63.88,63.66,63.75,90810.0,62.87,63.0773,62.8601,62.9489,90810.0
2024-09-13 13:45:00,63.75,63.8,63.74,63.74,18766.0,62.9489,62.9983,62.9391,62.9391,18766.0
2024-09-13 13:50:00,63.74,63.78,63.7,63.73,21201.0,62.9391,62.9786,62.8996,62.9292,21201.0
2024-09-13 13:55:00,63.73,63.76,63.63,63.75,37334.0,62.9292,62.9588,62.8305,62.9489,37334.0
2024-09-13 14:00:00,63.74,63.8,63.71,63.74,66447.0,62.9391,62.9983,62.9095,62.9391,66447.0
2024-09-13 14:05:00,63.74,63.87,63.73,63.85,16544.0,62.9391,63.0674,62.9292,63.0477,16544.0
2024-09-13 14:10:00,63.85,63.9,63.82,63.84,47674.0,63.0477,63.0971,63.0181,63.0378,47674.0
2024-09-13 14:15:00,63.84,63.85,63.79,63.79,27539.0,63.0378,63.0477,62.9884,62.9884,27539.0
2024-09-13 14:20:00,63.79,63.81,63.73,63.74,28961.0,62.9884,63.0082,62.9292,62.9391,28961.0
2024-09-13 14:25:00,63.73,63.73,63.63,63.65,18907.0,62.9292,62.9292,62.8305,62.8502,18907.0
2024-09-13 14:30:00,63.64,63.64,63.6,63.63,17456.0,62.8403,62.8403,62.8008,62.8305,17456.0
2024-09-13 14:35:00,63.63,63.64,63.58,63.61,30422.0,62.8305,62.8403,62.7811,62.8107,30422.0
2024-09-13 14:40:00,63.62,63.71,63.61,63.62,32476.0,62.8206,62.9095,62.8107,62.8206,32476.0
2024-09-13 14:45:00,63.61,63.68,63.6,63.62,20594.0,62.8107,62.8798,62.8008,62.8206,20594.0
2024-09-13 14:50:00,63.62,63.63,63.54,63.56,16114.0,62.8206,62.8305,62.7416,62.7613,16114.0
2024-09-13 14:55:00,63.56,63.57,63.51,63.57,22444.0,62.7613,62.7712,62.712,62.7712,22444.0
2024-09-13 15:00:00,63.57,63.71,63.56,63.71,53473.0,62.7712,62.9095,62.7613,62.9095,53473.0
2024-09-13 15:05:00,63.71,63.74,63.64,63.66,18785.0,62.9095,62.9391,62.8403,62.8601,18785.0
2024-09-13 15:10:00,63.67,63.75,63.66,63.72,27234.0,62.87,62.9489,62.8601,62.9193,27234.0
2024-09-13 15:15:00,63.72,63.8,63.71,63.77,22655.0,62.9193,62.9983,62.9095,62.9687,22655.0
2024-09-13 15:20:00,63.77,63.79,63.7,63.75,43886.0,62.9687,62.9884,62.8996,62.9489,43886.0
2024-09-13 15:25:00,63.75,63.8,63.75,63.79,21901.0,62.9489,62.9983,62.9489,62.9884,21901.0
2024-09-13 15:30:00,63.79,63.79,63.72,63.73,49128.0,62.9884,62.9884,62.9193,62.9292,49128.0
2024-09-13 15:35:00,63.74,63.77,63.71,63.75,66765.0,62.9391,62.9687,62.9095,62.9489,66765.0
2024-09-13 15:40:00,63.77,63.84,63.75,63.84,27768.0,62.9687,63.0378,62.9489,63.0378,27768.0
2024-09-13 15:45:00,63.83,63.86,63.71,63.73,60488.0,63.0279,63.0576,62.9095,62.9292,60488.0
2024-09-13 15:50:00,63.73,63.73,63.57,63.59,97086.0,62.9292,62.9292,62.7712,62.791,97086.0
2024-09-13 15:55:00,63.58,63.59,63.39,63.44,348193.0,62.7811,62.791,62.5935,62.6428,348193.0
2024-09-16 09:30:00,63.51,63.82,63.16,63.8,188515.0,62.712,63.0181,62.3664,62.9983,188515.0
2024-09-16 09:35:00,63.8,63.82,63.5,63.78,24221.0,62.9983,63.0181,62.7021,62.9786,24221.0
2024-09-16 09:40:00,63.78,63.79,63.66,63.75,12851.0,62.9786,62.9884,62.8601,62.9489,12851.0
2024-09-16 09:45:00,63.75,64.29,63.73,64.29,104845.0,62.9489,63.4822,62.9292,63.4822,104845.0
2024-09-16 09:50:00,64.28,64.32,64.04,64.04,38301.0,63.4723,63.5118,63.2353,63.2353,38301.0
2024-09-16 09:55:00,64.05,64.12,63.95,64.09,36801.0,63.2452,63.3143,63.1464,63.2847,36801.0
2024-09-16 10:00:00,64.09,64.27,64.05,64.09,47261.0,63.2847,63.4624,63.2452,63.2847,47261.0
2024-09-16 10:05:00,64.09,64.11,63.99,64.11,35136.0,63.2847,63.3044,63.1859,63.3044,35136.0
2024-09-16 10:10:00,64.09,64.17,63.99,63.99,30596.0,63.2847,63.3637,63.1859,63.1859,30596.0
2024-09-16 10:15:00,63.98,64.0,63.76,63.83,141306.0,63.1761,63.1958,62.9588,63.0279,141306.0
2024-09-16 10:20:00,63.83,63.89,63.76,63.87,66922.0,63.0279,63.0872,62.9588,63.0674,66922.0
2024-09-16 10:25:00,63.87,63.91,63.79,63.8,26629.0,63.0674,63.1069,62.9884,62.9983,26629.0
2024-09-16 10:30:00,63.78,63.8,63.66,63.74,31695.0,62.9786,62.9983,62.8601,62.9391,31695.0
2024-09-16 10:35:00,63.74,63.89,63.73,63.88,30399.0,62.9391,63.0872,62.9292,63.0773,30399.0
2024-09-16 10:40:00,63.88,63.99,63.83,63.97,33257.0,63.0773,63.1859,63.0279,63.1662,33257.0
2024-09-16 10:45:00,63.98,64.05,63.87,63.9,35938.0,63.1761,63.2452,63.0674,63.0971,35938.0
2024-09-16 10:50:00,63.91,64.01,63.9,63.91,16061.0,63.1069,63.2057,63.0971,63.1069,16061.0
2024-09-16 10:55:00,63.9,64.0,63.89,63.93,21543.0,63.0971,63.1958,63.0872,63.1267,21543.0
2024-09-16 11:00:00,63.92,63.92,63.86,63.91,19546.0,63.1168,63.1168,63.0576,63.1069,19546.0
2024-09-16 11:05:00,63.91,63.95,63.85,63.91,24059.0,63.1069,63.1464,63.0477,63.1069,24059.0
2024-09-16 11:10:00,63.91,63.93,63.83,63.89,27123.0,63.1069,63.1267,63.0279,63.0872,27123.0
2024-09-16 11:15:00,63.89,63.89,63.81,63.82,9084.0,63.0872,63.0872,63.0082,63.0181,9084.0
2024-09-16 11:20:00,63.8,63.86,63.8,63.86,14690.0,62.9983,63.0576,62.9983,63.0576,14690.0
2024-09-16 11:25:00,63.86,63.9,63.81,63.85,38616.0,63.0576,63.0971,63.0082,63.0477,38616.0
2024-09-16 11:30:00,63.85,63.94,63.55,63.6,113174.0,63.0477,63.1366,62.7515,62.8008,113174.0
2024-09-16 11:35:00,63.58,63.58,63.4,63.43,78192.0,62.7811,62.7811,62.6033,62.633,78192.0
2024-09-16 11:40:00,63.45,63.54,63.42,63.46,34077.0,62.6527,62.7416,62.6231,62.6626,34077.0
2024-09-16 11:45:00,63.45,63.55,63.43,63.52,25045.0,62.6527,62.7515,62.633,62.7218,25045.0
2024-09-16 11:50:00,63.53,63.61,63.49,63.61,23118.0,62.7317,62.8107,62.6922,62.8107,23118.0
2024-09-16 11:55:00,63.62,63.69,63.58,63.6,19752.0,62.8206,62.8897,62.7811,62.8008,19752.0
2024-09-16 12:00:00,63.6,63.6,63.49,63.54,29999.0,62.8008,62.8008,62.6922,62.7416,29999.0
2024-09-16 12:05:00,63.54,63.64,63.53,63.53,15618.0,62.7416,62.8403,62.7317,62.7317,15618.0
2024-09-16 12:10:00,63.52,63.61,63.49,63.57,35471.0,62.7218,62.8107,62.6922,62.7712,35471.0
2024-09-16 12:15:00,63.56,63.58,63.45,63.47,24158.0,62.7613,62.7811,62.6527,62.6725,24158.0
2024-09-16 12:20:00,63.47,63.58,63.47,63.57,34639.0,62.6725,62.7811,62.6725,62.7712,34639.0
2024-09-16 12:25:00,63.58,63.65,63.56,63.59,23457.0,62.7811,62.8502,62.7613,62.791,23457.0
2024-09-16 12:30:00,63.6,63.61,63.49,63.6,21910.0,62.8008,62.8107,62.6922,62.8008,21910.0
2024-09-16 12:35:00,63.6,63.69,63.59,63.66,12553.0,62.8008,62.8897,62.791,62.8601,12553.0
2024-09-16 12:40:00,63.67,63.71,63.65,63.69,9743.0,62.87,62.9095,62.8502,62.8897,9743.0
2024-09-16 12:45:00,63.69,63.74,63.67,63.69,9853.0,62.8897,62.9391,62.87,62.8897,9853.0
2024-09-16 12:50:00,63.68,63.8,63.68,63.78,12983.0,62.8798,62.9983,62.8798,62.9786,12983.0
2024-09-16 12:55:00,63.78,63.81,63.76,63.8,12860.0,62.9786,63.0082,62.9588,62.9983,12860.0
2024-09-16 13:00:00,63.81,63.91,63.81,63.85,17822.0,63.0082,63.1069,63.0082,63.0477,17822.0
2024-09-16 13:05:00,63.86,63.9,63.83,63.89,17867.0,63.0576,63.0971,63.0279,63.0872,17867.0
2024-09-16 13:10:00,63.88,63.91,63.83,63.84,14874.0,63.0773,63.1069,63.0279,63.0378,14874.0
2024-09-16 13:15:00,63.85,63.89,63.83,63.84,18173.0,63.0477,63.0872,63.0279,63.0378,18173.0
2024-09-16 13:20:00,63.82,63.88,63.82,63.87,14333.0,63.0181,63.0773,63.0181,63.0674,14333.0
2024-09-16 13:25:00,63.87,63.87,63.81,63.86,19260.0,63.0674,63.0674,63.0082,63.0576,19260.0
2024-09-16 13:30:00,63.86,63.88,63.83,63.87,22129.0,63.0576,63.0773,63.0279,63.0674,22129.0
2024-09-16 13:35:00,63.87,63.91,63.81,63.86,28142.0,63.0674,63.1069,63.0082,63.0576,28142.0
2024-09-16 13:40:00,63.86,63.88,63.83,63.86,18374.0,63.0576,63.0773,63.0279,63.0576,18374.0
2024-09-16 13:45:00,63.87,63.9,63.83,63.86,20772.0,63.0674,63.0971,63.0279,63.0576,20772.0
2024-09-16 13:50:00,63.85,63.88,63.83,63.88,22505.0,63.0477,63.0773,63.0279,63.0773,22505.0
2024-09-16 13:55:00,63.87,63.87,63.83,63.84,16789.0,63.0674,63.0674,63.0279,63.0378,16789.0
2024-09-16 14:00:00,63.84,63.87,63.82,63.84,15410.0,63.0378,63.0674,63.0181,63.0378,15410.0
2024-09-16 14:05:00,63.84,63.85,63.79,63.83,19607.0,63.0378,63.0477,62.9884,63.0279,19607.0
2024-09-16 14:10:00,63.82,63.85,63.82,63.83,14202.0,63.0181,63.0477,63.0181,63.0279,14202.0
2024-09-16 14:15:00,63.83,63.87,63.73,63.73,19494.0,63.0279,63.0674,62.9292,62.9292,19494.0
2024-09-16 14:20:00,63.72,63.87,63.71,63.87,65638.0,62.9193,63.0674,62.9095,63.0674,65638.0
2024-09-16 14:25:00,63.87,64.02,63.87,64.01,38597.0,63.0674,63.2156,63.0674,63.2057,38597.0
2024-09-16 14:30:00,64.01,64.04,64.0,64.02,19764.0,63.2057,63.2353,63.1958,63.2156,19764.0
2024-09-16 14:35:00,64.03,64.06,63.99,64.03,21147.0,63.2254,63.2551,63.1859,63.2254,21147.0
2024-09-16 14:40:00,64.04,64.15,64.01,64.09,29233.0,63.2353,63.3439,63.2057,63.2847,29233.0
2024-09-16 14:45:00,64.09,64.1,64.04,64.04,13214.0,63.2847,63.2946,63.2353,63.2353,13214.0
2024-09-16 14:50:00,64.05,64.08,64.01,64.06,14189.0,63.2452,63.2748,63.2057,63.2551,14189.0
2024-09-16 14:55:00,64.06,64.1,64.04,64.08,27866.0,63.2551,63.2946,63.2353,63.2748,27866.0
2024-09-16 15:00:00,64.06,64.08,64.05,64.07,14752.0,63.2551,63.2748,63.2452,63.2649,14752.0
2024-09-16 15:05:00,64.07,64.1,64.04,64.1,24679.0,63.2649,63.2946,63.2353,63.2946,24679.0
2024-09-16 15:10:00,64.09,64.12,64.08,64.09,16375.0,63.2847,63.3143,63.2748,63.2847,16375.0
2024-09-16 15:15:00,64.09,64.16,64.08,64.14,29108.0,63.2847,63.3538,63.2748,63.334,29108.0
2024-09-16 15:20:00,64.14,64.15,64.03,64.08,87140.0,63.334,63.3439,63.2254,63.2748,87140.0
2024-09-16 15:25:00,64.08,64.15,64.07,64.14,12090.0,63.2748,63.3439,63.2649,63.334,12090.0
2024-09-16 15:30:00,64.14,64.21,64.14,64.2,35414.0,63.334,63.4032,63.334,63.3933,35414.0
2024-09-16 15:35:00,64.2,64.23,64.12,64.21,28922.0,63.3933,63.4229,63.3143,63.4032,28922.0
2024-09-16 15:40:00,64.21,64.24,64.18,64.23,39854.0,63.4032,63.4328,63.3735,63.4229,39854.0
2024-09-16 15:45:00,64.23,64.33,64.22,64.3,46461.0,63.4229,63.5217,63.413,63.492,46461.0
2024-09-16 15:50:00,64.3,64.32,64.18,64.31,120446.0,63.492,63.5118,63.3735,63.5019,120446.0
2024-09-16 15:55:00,64.31,64.42,64.31,64.37,272099.0,63.5019,63.6105,63.5019,63.5612,272099.0
2024-09-17 09:30:00,64.6,64.69,63.83,63.83,142390.0,63.7883,63.8771,63.0279,63.0279,142390.0
2024-09-17 09:35:00,63.88,64.05,63.67,63.95,53605.0,63.0773,63.2452,62.87,63.1464,53605.0
2024-09-17 09:40:00,63.92,64.24,63.92,64.22,35557.0,63.1168,63.4328,63.1168,63.413,35557.0
2024-09-17 09:45:00,64.2,64.33,64.04,64.29,56026.0,63.3933,63.5217,63.2353,63.4822,56026.0
2024-09-17 09:50:00,64.31,64.34,64.15,64.25,29137.0,63.5019,63.5315,63.3439,63.4427,29137.0
2024-09-17 09:55:00,64.27,64.32,64.04,64.09,51263.0,63.4624,63.5118,63.2353,63.2847,51263.0
2024-09-17 10:00:00,64.1,64.36,64.05,64.35,47496.0,63.2946,63.5513,63.2452,63.5414,47496.0
2024-09-17 10:05:00,64.34,64.52,64.33,64.47,24301.0,63.5315,63.7093,63.5217,63.6599,24301.0
2024-09-17 10:10:00,64.46,64.59,64.46,64.57,25766.0,63.65,63.7784,63.65,63.7586,25766.0
2024-09-17 10:15:00,64.56,64.67,64.56,64.66,42096.0,63.7488,63.8574,63.7488,63.8475,42096.0
2024-09-17 10:20:00,64.65,64.79,64.59,64.78,35043.0,63.8376,63.9759,63.7784,63.966,35043.0
2024-09-17 10:25:00,64.77,64.77,64.65,64.69,66914.0,63.9561,63.9561,63.8376,63.8771,66914.0
2024-09-17 10:30:00,64.7,64.78,64.69,64.76,46725.0,63.887,63.966,63.8771,63.9463,46725.0
2024-09-17 10:35:00,64.77,64.82,64.75,64.81,27851.0,63.9561,64.0055,63.9364,63.9956,27851.0
2024-09-17 10:40:00,64.8,64.83,64.63,64.7,30495.0,63.9858,64.0154,63.8179,63.887,30495.0
2024-09-17 10:45:00,64.7,64.76,64.68,64.74,18855.0,63.887,63.9463,63.8673,63.9265,18855.0
2024-09-17 10:50:00,64.73,64.85,64.72,64.77,43024.0,63.9166,64.0351,63.9068,63.9561,43024.0
2024-09-17 10:55:00,64.77,64.82,64.66,64.66,22009.0,63.9561,64.0055,63.8475,63.8475,22009.0
2024-09-17 11:00:00,64.67,64.79,64.64,64.74,31035.0,63.8574,63.9759,63.8278,63.9265,31035.0
2024-09-17 11:05:00,64.74,64.86,64.74,64.85,24097.0,63.9265,64.045,63.9265,64.0351,24097.0
2024-09-17 11:10:00,64.86,64.96,64.85,64.92,36212.0,64.045,64.1437,64.0351,64.1042,36212.0
2024-09-17 11:15:00,64.92,64.93,64.88,64.91,35095.0,64.1042,64.1141,64.0648,64.0944,35095.0
2024-09-17 11:20:00,64.9,64.91,64.74,64.78,33154.0,64.0845,64.0944,63.9265,63.966,33154.0
2024-09-17 11:25:00,64.79,64.8,64.65,64.67,28259.0,63.9759,63.9858,63.8376,63.8574,28259.0
2024-09-17 11:30:00,64.67,64.72,64.61,64.62,21780.0,63.8574,63.9068,63.7981,63.808,21780.0
2024-09-17 11:35:00,64.62,64.68,64.6,64.67,25689.0,63.808,63.8673,63.7883,63.8574,25689.0
2024-09-17 11:40:00,64.67,64.8,64.67,64.78,15124.0,63.8574,63.9858,63.8574,63.966,15124.0
2024-09-17 11:45:00,64.78,64.84,64.75,64.8,22657.0,63.966,64.0253,63.9364,63.9858,22657.0
2024-09-17 11:50:00,64.8,64.85,64.77,64.84,18195.0,63.9858,64.0351,63.9561,64.0253,18195.0
2024-09-17 11:55:00,64.84,64.88,64.81,64.85,16912.0,64.0253,64.0648,63.9956,64.0351,16912.0
2024-09-17 12:00:00,64.85,64.89,64.8,64.86,15938.0,64.0351,64.0746,63.9858,64.045,15938.0
2024-09-17 12:05:00,64.88,64.93,64.86,64.88,25910.0,64.0648,64.1141,64.045,64.0648,25910.0
2024-09-17 12:10:00,64.88,64.94,64.85,64.89,15647.0,64.0648,64.124,64.0351,64.0746,15647.0
2024-09-17 12:15:00,64.89,64.9,64.82,64.85,18962.0,64.0746,64.0845,64.0055,64.0351,18962.0
2024-09-17 12:20:00,64.85,64.92,64.79,64.82,28030.0,64.0351,64.1042,63.9759,64.0055,28030.0
2024-09-17 12:25:00,64.82,64.87,64.79,64.84,19610.0,64.0055,64.0549,63.9759,64.0253,19610.0
2024-09-17 12:30:00,64.84,64.85,64.58,64.59,48204.0,64.0253,64.0351,63.7685,63.7784,48204.0
2024-09-17 12:35:00,64.59,64.62,64.55,64.59,26404.0,63.7784,63.808,63.7389,63.7784,26404.0
2024-09-17 12:40:00,64.57,64.6,64.46,64.55,37141.0,63.7586,63.7883,63.65,63.7389,37141.0
2024-09-17 12:45:00,64.55,64.55,64.35,64.38,32361.0,63.7389,63.7389,63.5414,63.571,32361.0
2024-09-17 12:50:00,64.36,64.66,64.31,64.5,566211.0,63.5513,63.8475,63.5019,63.6895,566211.0
2024-09-17 12:55:00,64.48,64.79,64.4,64.64,439373.0,63.6698,63.9759,63.5908,63.8278,439373.0
2024-09-17 13:00:00,64.65,64.67,64.54,64.63,89169.0,63.8376,63.8574,63.729,63.8179,89169.0
2024-09-17 13:05:00,64.63,64.64,64.46,64.52,43878.0,63.8179,63.8278,63.65,63.7093,43878.0
2024-09-17 13:10:00,64.52,64.56,64.34,64.39,73097.0,63.7093,63.7488,63.5315,63.5809,73097.0
2024-09-17 13:15:00,64.39,64.47,64.34,64.43,25038.0,63.5809,63.6599,63.5315,63.6204,25038.0
2024-09-17 13:20:00,64.44,64.47,64.41,64.45,28040.0,63.6303,63.6599,63.6007,63.6402,28040.0
2024-09-17 13:25:00,64.45,64.54,64.42,64.53,41938.0,63.6402,63.729,63.6105,63.7191,41938.0
2024-09-17 13:30:00,64.54,64.61,64.49,64.53,21741.0,63.729,63.7981,63.6797,63.7191,21741.0
2024-09-17 13:35:00,64.53,64.6,64.52,64.58,17839.0,63.7191,63.7883,63.7093,63.7685,17839.0
2024-09-17 13:40:00,64.58,64.62,64.55,64.61,26180.0,63.7685,63.808,63.7389,63.7981,26180.0
2024-09-17 13:45:00,64.61,64.68,64.56,64.68,16752.0,63.7981,63.8673,63.7488,63.8673,16752.0
2024-09-17 13:50:00,64.68,64.75,64.68,64.7,15278.0,63.8673,63.9364,63.8673,63.887,15278.0
2024-09-17 13:55:00,64.7,64.72,64.67,64.71,11389.0,63.887,63.9068,63.8574,63.8969,11389.0
2024-09-17 14:00:00,64.71,64.78,64.69,64.78,15353.0,63.8969,63.966,63.8771,63.966,15353.0
2024-09-17 14:05:00,64.78,64.82,64.74,64.81,16697.0,63.966,64.0055,63.9265,63.9956,16697.0
2024-09-17 14:10:00,64.81,64.81,64.65,64.67,28414.0,63.9956,63.9956,63.8376,63.8574,28414.0
2024-09-17 14:15:00,64.67,64.69,64.65,64.66,14752.0,63.8574,63.8771,63.8376,63.8475,14752.0
2024-09-17 14:20:00,64.66,64.68,64.6,64.66,41457.0,63.8475,63.8673,63.7883,63.8475,41457.0
2024-09-17 14:25:00,64.66,64.67,64.59,64.64,43066.0,63.8475,63.8574,63.7784,63.8278,43066.0
2024-09-17 14:30:00,64.64,64.69,64.58,64.64,49137.0,63.8278,63.8771,63.7685,63.8278,49137.0
2024-09-17 14:35:00,64.63,64.69,64.57,64.63,52366.0,63.8179,63.8771,63.7586,63.8179,52366.0
2024-09-17 14:40:00,64.62,64.68,64.6,64.66,21901.0,63.808,63.8673,63.7883,63.8475,21901.0
2024-09-17 14:45:00,64.66,64.68,64.51,64.55,42222.0,63.8475,63.8673,63.6994,63.7389,42222.0
2024-09-17 14:50:00,64.54,64.64,64.52,64.56,53461.0,63.729,63.8278,63.7093,63.7488,53461.0
2024-09-17 14:55:00,64.56,64.6,64.45,64.49,62378.0,63.7488,63.7883,63.6402,63.6797,62378.0
2024-09-17 15:00:00,64.49,64.5,64.4,64.42,22776.0,63.6797,63.6895,63.5908,63.6105,22776.0
2024-09-17 15:05:00,64.42,64.43,64.38,64.4,22231.0,63.6105,63.6204,63.571,63.5908,22231.0
2024-09-17 15:10:00,64.39,64.61,64.39,64.61,29020.0,63.5809,63.7981,63.5809,63.7981,29020.0
2024-09-17 15:15:00,64.61,64.73,64.6,64.72,35948.0,63.7981,63.9166,63.7883,63.9068,35948.0
2024-09-17 15:20:00,64.7,64.73,64.65,64.69,41507.0,63.887,63.9166,63.8376,63.8771,41507.0
2024-09-17 15:25:00,64.69,64.77,64.68,64.77,34443.0,63.8771,63.9561,63.8673,63.9561,34443.0
2024-09-17 15:30:00,64.76,64.76,64.68,64.72,53524.0,63.9463,63.9463,63.8673,63.9068,53524.0
2024-09-17 15:35:00,64.71,64.75,64.66,64.69,40466.0,63.8969,63.9364,63.8475,63.8771,40466.0
2024-09-17 15:40:00,64.69,64.74,64.67,64.71,38635.0,63.8771,63.9265,63.8574,63.8969,38635.0
2024-09-17 15:45:00,64.71,64.81,64.7,64.81,59693.0,63.8969,63.9956,63.887,63.9956,59693.0
2024-09-17 15:50:00,64.81,64.81,64.59,64.71,117431.0,63.9956,63.9956,63.7784,63.8969,117431.0
2024-09-17 15:55:00,64.73,64.9,64.71,64.9,278063.0,63.9166,64.0845,63.8969,64.0845,278063.0
2024-09-18 09:30:00,64.69,64.84,64.15,64.47,93767.0,63.8771,64.0253,63.3439,63.6599,93767.0
2024-09-18 09:35:00,64.41,64.58,64.32,64.36,45916.0,63.6007,63.7685,63.5118,63.5513,45916.0
2024-09-18 09:40:00,64.37,64.44,64.16,64.26,33482.0,63.5612,63.6303,63.3538,63.4525,33482.0
2024-09-18 09:45:00,64.26,64.28,64.07,64.11,47509.0,63.4525,63.4723,63.2649,63.3044,47509.0
2024-09-18 09:50:00,64.12,64.2,63.9,63.9,38993.0,63.3143,63.3933,63.0971,63.0971,38993.0
2024-09-18 09:55:00,63.89,63.89,63.77,63.86,60076.0,63.0872,63.0872,62.9687,63.0576,60076.0
2024-09-18 10:00:00,63.86,63.86,63.67,63.82,80641.0,63.0576,63.0576,62.87,63.0181,80641.0
2024-09-18 10:05:00,63.81,63.85,63.61,63.66,61027.0,63.0082,63.0477,62.8107,62.8601,61027.0
2024-09-18 10:10:00,63.66,63.69,63.53,63.56,45353.0,62.8601,62.8897,62.7317,62.7613,45353.0
2024-09-18 10:15:00,63.54,63.67,63.43,63.61,75915.0,62.7416,62.87,62.633,62.8107,75915.0
2024-09-18 10:20:00,63.62,63.81,63.57,63.77,71605.0,62.8206,63.0082,62.7712,62.9687,71605.0
2024-09-18 10:25:00,63.79,63.8,63.64,63.66,44587.0,62.9884,62.9983,62.8403,62.8601,44587.0
2024-09-18 10:30:00,63.65,63.69,63.5,63.51,31343.0,62.8502,62.8897,62.7021,62.712,31343.0
2024-09-18 10:35:00,63.52,63.56,63.5,63.5,46816.0,62.7218,62.7613,62.7021,62.7021,46816.0
2024-09-18 10:40:00,63.51,63.76,63.5,63.74,41301.0,62.712,62.9588,62.7021,62.9391,41301.0
2024-09-18 10:45:00,63.74,63.84,63.7,63.74,32142.0,62.9391,63.0378,62.8996,62.9391,32142.0
2024-09-18 10:50:00,63.74,63.82,63.7,63.71,28771.0,62.9391,63.0181,62.8996,62.9095,28771.0
2024-09-18 10:55:00,63.71,63.79,63.71,63.75,33026.0,62.9095,62.9884,62.9095,62.9489,33026.0
2024-09-18 11:00:00,63.75,63.81,63.71,63.73,32085.0,62.9489,63.0082,62.9095,62.9292,32085.0
2024-09-18 11:05:00,63.74,63.77,63.66,63.74,28669.0,62.9391,62.9687,62.8601,62.9391,28669.0
2024-09-18 11:10:00,63.74,63.79,63.72,63.79,23501.0,62.9391,62.9884,62.9193,62.9884,23501.0
2024-09-18 11:15:00,63.78,63.78,63.63,63.73,33103.0,62.9786,62.9786,62.8305,62.9292,33103.0
2024-09-18 11:20:00,63.73,63.77,63.71,63.77,54076.0,62.9292,62.9687,62.9095,62.9687,54076.0
2024-09-18 11:25:00,63.77,63.89,63.68,63.86,35795.0,62.9687,63.0872,62.8798,63.0576,35795.0
2024-09-18 11:30:00,63.84,63.86,63.81,63.85,27327.0,63.0378,63.0576,63.0082,63.0477,27327.0
2024-09-18 11:35:00,63.86,63.86,63.69,63.69,28009.0,63.0576,63.0576,62.8897,62.8897,28009.0
2024-09-18 11:40:00,63.7,63.75,63.68,63.71,25326.0,62.8996,62.9489,62.8798,62.9095,25326.0
2024-09-18 11:45:00,63.71,63.74,63.65,63.66,19213.0,62.9095,62.9391,62.8502,62.8601,19213.0
2024-09-18 11:50:00,63.67,63.69,63.37,63.41,74319.0,62.87,62.8897,62.5737,62.6132,74319.0
2024-09-18 11:55:00,63.42,63.47,63.36,63.4,33531.0,62.6231,62.6725,62.5639,62.6033,33531.0
2024-09-18 12:00:00,63.39,63.43,63.3,63.33,38966.0,62.5935,62.633,62.5046,62.5342,38966.0
2024-09-18 12:05:00,63.33,63.41,63.31,63.4,23475.0,62.5342,62.6132,62.5145,62.6033,23475.0
2024-09-18 12:10:00,63.4,63.6,63.39,63.6,29241.0,62.6033,62.8008,62.5935,62.8008,29241.0
2024-09-18 12:15:00,63.59,63.6,63.53,63.58,15627.0,62.791,62.8008,62.7317,62.7811,15627.0
2024-09-18 12:20:00,63.58,63.65,63.55,63.56,13911.0,62.7811,62.8502,62.7515,62.7613,13911.0
2024-09-18 12:25:00,63.56,63.66,63.56,63.59,64974.0,62.7613,62.8601,62.7613,62.791,64974.0
2024-09-18 12:30:00,63.58,63.69,63.55,63.67,15663.0,62.7811,62.8897,62.7515,62.87,15663.0
2024-09-18 12:35:00,63.68,63.76,63.67,63.75,25189.0,62.8798,62.9588,62.87,62.9489,25189.0
2024-09-18 12:40:00,63.75,63.76,63.68,63.72,18465.0,62.9489,62.9588,62.8798,62.9193,18465.0
2024-09-18 12:45:00,63.72,63.73,63.67,63.7,33891.0,62.9193,62.9292,62.87,62.8996,33891.0
2024-09-18 12:50:00,63.71,63.75,63.66,63.72,13878.0,62.9095,62.9489,62.8601,62.9193,13878.0
2024-09-18 12:55:00,63.7,63.74,63.68,63.73,11318.0,62.8996,62.9391,62.8798,62.9292,11318.0
2024-09-18 13:00:00,63.73,63.75,63.62,63.62,36009.0,62.9292,62.9489,62.8206,62.8206,36009.0
2024-09-18 13:05:00,63.62,63.69,63.62,63.66,24890.0,62.8206,62.8897,62.8206,62.8601,24890.0
2024-09-18 13:10:00,63.65,63.68,63.57,63.57,28776.0,62.8502,62.8798,62.7712,62.7712,28776.0
2024-09-18 13:15:00,63.59,63.59,63.52,63.56,21425.0,62.791,62.791,62.7218,62.7613,21425.0
2024-09-18 13:20:00,63.56,63.62,63.52,63.55,17157.0,62.7613,62.8206,62.7218,62.7515,17157.0
2024-09-18 13:25:00,63.56,63.65,63.56,63.63,23354.0,62.7613,62.8502,62.7613,62.8305,23354.0
2024-09-18 13:30:00,63.63,63.65,63.6,63.62,22315.0,62.8305,62.8502,62.8008,62.8206,22315.0
2024-09-18 13:35:00,63.62,63.65,63.55,63.6,26160.0,62.8206,62.8502,62.7515,62.8008,26160.0
2024-09-18 13:40:00,63.59,63.59,63.5,63.55,31057.0,62.791,62.791,62.7021,62.7515,31057.0
2024-09-18 13:45:00,63.56,63.57,63.49,63.49,19672.0,62.7613,62.7712,62.6922,62.6922,19672.0
2024-09-18 13:50:00,63.5,63.5,63.4,63.41,35939.0,62.7021,62.7021,62.6033,62.6132,35939.0
2024-09-18 13:55:00,63.4,63.4,63.27,63.28,33886.0,62.6033,62.6033,62.475,62.4849,33886.0
2024-09-18 14:00:00,63.28,63.78,63.2,63.46,121279.0,62.4849,62.9786,62.4059,62.6626,121279.0
2024-09-18 14:05:00,63.44,63.64,63.44,63.55,37526.0,62.6428,62.8403,62.6428,62.7515,37526.0
2024-09-18 14:10:00,63.56,63.57,63.34,63.47,44867.0,62.7613,62.7712,62.5441,62.6725,44867.0
2024-09-18 14:15:00,63.46,63.58,63.43,63.47,42232.0,62.6626,62.7811,62.633,62.6725,42232.0
2024-09-18 14:20:00,63.51,63.77,63.5,63.77,59793.0,62.712,62.9687,62.7021,62.9687,59793.0
2024-09-18 14:25:00,63.76,63.83,63.66,63.75,42972.0,62.9588,63.0279,62.8601,62.9489,42972.0
2024-09-18 14:30:00,63.77,64.04,63.73,63.97,77198.0,62.9687,63.2353,62.9292,63.1662,77198.0
2024-09-18 14:35:00,63.96,63.99,63.67,63.84,56512.0,63.1563,63.1859,62.87,63.0378,56512.0
2024-09-18 14:40:00,63.83,63.86,63.39,63.42,44067.0,63.0279,63.0576,62.5935,62.6231,44067.0
2024-09-18 14:45:00,63.38,63.61,63.35,63.54,41127.0,62.5836,62.8107,62.554,62.7416,41127.0
2024-09-18 14:50:00,63.55,63.71,63.51,63.63,31645.0,62.7515,62.9095,62.712,62.8305,31645.0
2024-09-18 14:55:00,63.62,63.75,63.47,63.48,35833.0,62.8206,62.9489,62.6725,62.6823,35833.0
2024-09-18 15:00:00,63.46,63.48,63.34,63.36,61112.0,62.6626,62.6823,62.5441,62.5639,61112.0
2024-09-18 15:05:00,63.29,63.35,63.22,63.32,58258.0,62.4947,62.554,62.4256,62.5244,58258.0
2024-09-18 15:10:00,63.32,63.56,63.27,63.52,41709.0,62.5244,62.7613,62.475,62.7218,41709.0
2024-09-18 15:15:00,63.52,63.62,63.44,63.55,39965.0,62.7218,62.8206,62.6428,62.7515,39965.0
2024-09-18 15:20:00,63.54,63.54,63.36,63.47,38897.0,62.7416,62.7416,62.5639,62.6725,38897.0
2024-09-18 15:25:00,63.48,63.62,63.46,63.51,36130.0,62.6823,62.8206,62.6626,62.712,36130.0
2024-09-18 15:30:00,63.52,63.53,63.26,63.27,64011.0,62.7218,62.7317,62.4651,62.475,64011.0
2024-09-18 15:35:00,63.27,63.29,63.18,63.28,50334.0,62.475,62.4947,62.3861,62.4849,50334.0
2024-09-18 15:40:00,63.28,63.33,63.22,63.22,57733.0,62.4849,62.5342,62.4256,62.4256,57733.0
2024-09-18 15:45:00,63.22,63.3,63.15,63.16,136528.0,62.4256,62.5046,62.3565,62.3664,136528.0
2024-09-18 15:50:00,63.15,63.27,63.02,63.23,186089.0,62.3565,62.475,62.2281,62.4355,186089.0
2024-09-18 15:55:00,63.16,63.29,63.13,63.17,453615.0,62.3664,62.4947,62.3367,62.3762,453615.0
2024-09-19 09:30:00,63.9,63.98,63.65,63.73,147946.0,63.0971,63.1761,62.8502,62.9292,147946.0
2024-09-19 09:35:00,63.73,63.8,63.62,63.66,51707.0,62.9292,62.9983,62.8206,62.8601,51707.0
2024-09-19 09:40:00,63.64,63.73,63.52,63.53,38597.0,62.8403,62.9292,62.7218,62.7317,38597.0
2024-09-19 09:45:00,63.55,63.57,63.28,63.46,67104.0,62.7515,62.7712,62.4849,62.6626,67104.0
2024-09-19 09:50:00,63.47,63.49,63.24,63.28,65152.0,62.6725,62.6922,62.4454,62.4849,65152.0
2024-09-19 09:55:00,63.29,63.46,63.29,63.45,20348.0,62.4947,62.6626,62.4947,62.6527,20348.0
2024-09-19 10:00:00,63.46,63.63,63.45,63.56,59426.0,62.6626,62.8305,62.6527,62.7613,59426.0
2024-09-19 10:05:00,63.57,63.62,63.49,63.54,30230.0,62.7712,62.8206,62.6922,62.7416,30230.0
2024-09-19 10:10:00,63.52,63.63,63.51,63.53,28848.0,62.7218,62.8305,62.712,62.7317,28848.0
2024-09-19 10:15:00,63.53,63.54,63.4,63.47,39474.0,62.7317,62.7416,62.6033,62.6725,39474.0
2024-09-19 10:20:00,63.48,63.51,63.4,63.47,41519.0,62.6823,62.712,62.6033,62.6725,41519.0
2024-09-19 10:25:00,63.48,63.66,63.48,63.65,82099.0,62.6823,62.8601,62.6823,62.8502,82099.0
2024-09-19 10:30:00,63.65,63.66,63.51,63.55,46782.0,62.8502,62.8601,62.712,62.7515,46782.0
2024-09-19 10:35:00,63.55,63.6,63.4,63.45,34204.0,62.7515,62.8008,62.6033,62.6527,34204.0
2024-09-19 10:40:00,63.45,63.5,63.37,63.45,34319.0,62.6527,62.7021,62.5737,62.6527,34319.0
2024-09-19 10:45:00,63.45,63.47,63.38,63.47,38456.0,62.6527,62.6725,62.5836,62.6725,38456.0
2024-09-19 10:50:00,63.47,63.55,63.43,63.54,25734.0,62.6725,62.7515,62.633,62.7416,25734.0
2024-09-19 10:55:00,63.53,63.54,63.4,63.45,36272.0,62.7317,62.7416,62.6033,62.6527,36272.0
2024-09-19 11:00:00,63.46,63.56,63.44,63.51,15515.0,62.6626,62.7613,62.6428,62.712,15515.0
2024-09-19 11:05:00,63.51,63.53,63.48,63.52,32107.0,62.712,62.7317,62.6823,62.7218,32107.0
2024-09-19 11:10:00,63.53,63.55,63.43,63.43,33037.0,62.7317,62.7515,62.633,62.633,33037.0
2024-09-19 11:15:00,63.44,63.46,63.17,63.18,114945.0,62.6428,62.6626,62.3762,62.3861,114945.0
2024-09-19 11:20:00,63.18,63.26,63.17,63.24,25967.0,62.3861,62.4651,62.3762,62.4454,25967.0
2024-09-19 11:25:00,63.24,63.32,63.23,63.28,39759.0,62.4454,62.5244,62.4355,62.4849,39759.0
2024-09-19 11:30:00,63.28,63.28,63.19,63.28,26549.0,62.4849,62.4849,62.396,62.4849,26549.0
2024-09-19 11:35:00,63.28,63.31,63.24,63.26,18810.0,62.4849,62.5145,62.4454,62.4651,18810.0
2024-09-19 11:40:00,63.26,63.28,63.22,63.25,19650.0,62.4651,62.4849,62.4256,62.4552,19650.0
2024-09-19 11:45:00,63.24,63.31,63.24,63.3,29539.0,62.4454,62.5145,62.4454,62.5046,29539.0
2024-09-19 11:50:00,63.31,63.31,63.25,63.28,19620.0,62.5145,62.5145,62.4552,62.4849,19620.0
2024-09-19 11:55:00,63.28,63.29,63.23,63.27,27057.0,62.4849,62.4947,62.4355,62.475,27057.0
2024-09-19 12:00:00,63.27,63.31,63.26,63.31,18065.0,62.475,62.5145,62.4651,62.5145,18065.0
2024-09-19 12:05:00,63.3,63.32,63.27,63.29,22885.0,62.5046,62.5244,62.475,62.4947,22885.0
2024-09-19 12:10:00,63.29,63.29,63.2,63.26,22254.0,62.4947,62.4947,62.4059,62.4651,22254.0
2024-09-19 12:15:00,63.26,63.36,63.25,63.36,24841.0,62.4651,62.5639,62.4552,62.5639,24841.0
2024-09-19 12:20:00,63.36,63.36,63.32,63.36,19593.0,62.5639,62.5639,62.5244,62.5639,19593.0
2024-09-19 12:25:00,63.36,63.37,63.32,63.36,38143.0,62.5639,62.5737,62.5244,62.5639,38143.0
2024-09-19 12:30:00,63.36,63.37,63.3,63.3,31314.0,62.5639,62.5737,62.5046,62.5046,31314.0
2024-09-19 12:35:00,63.3,63.31,63.25,63.3,23203.0,62.5046,62.5145,62.4552,62.5046,23203.0
2024-09-19 12:40:00,63.3,63.3,63.26,63.27,14151.0,62.5046,62.5046,62.4651,62.475,14151.0
2024-09-19 12:45:00,63.28,63.3,63.25,63.27,19813.0,62.4849,62.5046,62.4552,62.475,19813.0
2024-09-19 12:50:00,63.27,63.32,63.25,63.3,18330.0,62.475,62.5244,62.4552,62.5046,18330.0
2024-09-19 12:55:00,63.3,63.31,63.2,63.22,27224.0,62.5046,62.5145,62.4059,62.4256,27224.0
2024-09-19 13:00:00,63.22,63.28,63.21,63.27,20635.0,62.4256,62.4849,62.4157,62.475,20635.0
2024-09-19 13:05:00,63.26,63.29,63.22,63.25,22342.0,62.4651,62.4947,62.4256,62.4552,22342.0
2024-09-19 13:10:00,63.25,63.29,63.22,63.27,16797.0,62.4552,62.4947,62.4256,62.475,16797.0
2024-09-19 13:15:00,63.27,63.35,63.26,63.33,13913.0,62.475,62.554,62.4651,62.5342,13913.0
2024-09-19 13:20:00,63.33,63.35,63.25,63.26,32177.0,62.5342,62.554,62.4552,62.4651,32177.0
2024-09-19 13:25:00,63.26,63.28,63.24,63.28,22526.0,62.4651,62.4849,62.4454,62.4849,22526.0
2024-09-19 13:30:00,63.28,63.4,63.28,63.4,32134.0,62.4849,62.6033,62.4849,62.6033,32134.0
2024-09-19 13:35:00,63.39,63.4,63.35,63.4,28210.0,62.5935,62.6033,62.554,62.6033,28210.0
2024-09-19 13:40:00,63.39,63.41,63.35,63.37,60275.0,62.5935,62.6132,62.554,62.5737,60275.0
2024-09-19 13:45:00,63.37,63.38,63.31,63.34,17651.0,62.5737,62.5836,62.5145,62.5441,17651.0
2024-09-19 13:50:00,63.34,63.38,63.33,63.37,12750.0,62.5441,62.5836,62.5342,62.5737,12750.0
2024-09-19 13:55:00,63.37,63.37,63.3,63.3,40263.0,62.5737,62.5737,62.5046,62.5046,40263.0
2024-09-19 14:00:00,63.3,63.33,63.29,63.32,25198.0,62.5046,62.5342,62.4947,62.5244,25198.0
2024-09-19 14:05:00,63.32,63.32,63.26,63.28,22422.0,62.5244,62.5244,62.4651,62.4849,22422.0
2024-09-19 14:10:00,63.27,63.29,63.25,63.27,30086.0,62.475,62.4947,62.4552,62.475,30086.0
2024-09-19 14:15:00,63.27,63.27,63.18,63.27,33671.0,62.475,62.475,62.3861,62.475,33671.0
2024-09-19 14:20:00,63.27,63.32,63.27,63.31,19289.0,62.475,62.5244,62.475,62.5145,19289.0
2024-09-19 14:25:00,63.3,63.31,63.25,63.29,20191.0,62.5046,62.5145,62.4552,62.4947,20191.0
2024-09-19 14:30:00,63.29,63.3,63.25,63.3,22220.0,62.4947,62.5046,62.4552,62.5046,22220.0
2024-09-19 14:35:00,63.3,63.33,63.29,63.33,32017.0,62.5046,62.5342,62.4947,62.5342,32017.0
2024-09-19 14:40:00,63.33,63.33,63.2,63.23,37202.0,62.5342,62.5342,62.4059,62.4355,37202.0
2024-09-19 14:45:00,63.22,63.23,63.19,63.2,20308.0,62.4256,62.4355,62.396,62.4059,20308.0
2024-09-19 14:50:00,63.2,63.23,63.17,63.19,34781.0,62.4059,62.4355,62.3762,62.396,34781.0
2024-09-19 14:55:00,63.19,63.24,63.17,63.24,22126.0,62.396,62.4454,62.3762,62.4454,22126.0
2024-09-19 15:00:00,63.23,63.29,63.2,63.29,37752.0,62.4355,62.4947,62.4059,62.4947,37752.0
2024-09-19 15:05:00,63.28,63.31,63.22,63.25,40278.0,62.4849,62.5145,62.4256,62.4552,40278.0
2024-09-19 15:10:00,63.26,63.29,63.17,63.19,42142.0,62.4651,62.4947,62.3762,62.396,42142.0
2024-09-19 15:15:00,63.18,63.18,63.09,63.1,36732.0,62.3861,62.3861,62.2972,62.3071,36732.0
2024-09-19 15:20:00,63.1,63.1,63.01,63.05,38023.0,62.3071,62.3071,62.2182,62.2577,38023.0
2024-09-19 15:25:00,63.05,63.06,62.94,62.97,50714.0,62.2577,62.2676,62.1491,62.1788,50714.0
2024-09-19 15:30:00,62.97,62.97,62.87,62.95,56494.0,62.1788,62.1788,62.08,62.159,56494.0
2024-09-19 15:35:00,62.94,62.99,62.93,62.97,45502.0,62.1491,62.1985,62.1393,62.1788,45502.0
2024-09-19 15:40:00,62.97,63.01,62.94,62.96,53654.0,62.1788,62.2182,62.1491,62.1689,53654.0
2024-09-19 15:45:00,62.96,62.98,62.91,62.93,58106.0,62.1689,62.1886,62.1195,62.1393,58106.0
2024-09-19 15:50:00,62.92,63.07,62.78,63.03,170088.0,62.1294,62.2775,61.9911,62.238,170088.0
2024-09-19 15:55:00,63.04,63.24,63.03,63.21,372253.0,62.2479,62.4454,62.238,62.4157,372253.0
2024-09-20 09:30:00,62.49,63.07,62.49,63.07,563354.0,61.7048,62.2775,61.7048,62.2775,563354.0
2024-09-20 09:35:00,63.05,63.19,62.95,63.0,24868.0,62.2577,62.396,62.159,62.2084,24868.0
2024-09-20 09:40:00,63.0,63.04,62.89,63.01,20255.0,62.2084,62.2479,62.0998,62.2182,20255.0
2024-09-20 09:45:00,63.01,63.15,62.91,63.1,25660.0,62.2182,62.3565,62.1195,62.3071,25660.0
2024-09-20 09:50:00,63.1,63.23,63.03,63.15,38845.0,62.3071,62.4355,62.238,62.3565,38845.0
2024-09-20 09:55:00,63.15,63.2,63.11,63.18,18650.0,62.3565,62.4059,62.317,62.3861,18650.0
2024-09-20 10:00:00,63.18,63.3,63.18,63.3,26141.0,62.3861,62.5046,62.3861,62.5046,26141.0
2024-09-20 10:05:00,63.3,63.37,63.28,63.28,35584.0,62.5046,62.5737,62.4849,62.4849,35584.0
2024-09-20 10:10:00,63.27,63.28,63.05,63.07,28494.0,62.475,62.4849,62.2577,62.2775,28494.0
2024-09-20 10:15:00,63.07,63.14,63.05,63.12,16543.0,62.2775,62.3466,62.2577,62.3269,16543.0
2024-09-20 10:20:00,63.13,63.19,63.06,63.07,23939.0,62.3367,62.396,62.2676,62.2775,23939.0
2024-09-20 10:25:00,63.08,63.12,63.0,63.01,23546.0,62.2874,62.3269,62.2084,62.2182,23546.0
2024-09-20 10:30:00,63.01,63.05,62.92,63.03,42940.0,62.2182,62.2577,62.1294,62.238,42940.0
2024-09-20 10:35:00,63.03,63.03,62.91,62.92,22340.0,62.238,62.238,62.1195,62.1294,22340.0
2024-09-20 10:40:00,62.91,62.95,62.88,62.92,19018.0,62.1195,62.159,62.0899,62.1294,19018.0
2024-09-20 10:45:00,62.92,62.92,62.81,62.81,23852.0,62.1294,62.1294,62.0208,62.0208,23852.0
2024-09-20 10:50:00,62.81,62.86,62.78,62.82,22738.0,62.0208,62.0701,61.9911,62.0306,22738.0
2024-09-20 10:55:00,62.81,62.82,62.77,62.77,15238.0,62.0208,62.0306,61.9813,61.9813,15238.0
2024-09-20 11:00:00,62.77,62.78,62.7,62.75,25330.0,61.9813,61.9911,61.9121,61.9615,25330.0
2024-09-20 11:05:00,62.74,62.76,62.71,62.75,21455.0,61.9516,61.9714,61.922,61.9615,21455.0
2024-09-20 11:10:00,62.75,62.8,62.71,62.72,23990.0,61.9615,62.0109,61.922,61.9319,23990.0
2024-09-20 11:15:00,62.71,62.71,62.62,62.69,32226.0,61.922,61.922,61.8331,61.9023,32226.0
2024-09-20 11:20:00,62.69,62.69,62.62,62.65,42525.0,61.9023,61.9023,61.8331,61.8628,42525.0
2024-09-20 11:25:00,62.65,62.69,62.64,62.68,25210.0,61.8628,61.9023,61.8529,61.8924,25210.0
2024-09-20 11:30:00,62.69,62.7,62.63,62.69,51229.0,61.9023,61.9121,61.843,61.9023,51229.0
2024-09-20 11:35:00,62.68,62.74,62.67,62.73,28743.0,61.8924,61.9516,61.8825,61.9418,28743.0
2024-09-20 11:40:00,62.73,62.83,62.72,62.83,38965.0,61.9418,62.0405,61.9319,62.0405,38965.0
2024-09-20 11:45:00,62.83,62.87,62.79,62.85,33273.0,62.0405,62.08,62.001,62.0603,33273.0
2024-09-20 11:50:00,62.85,62.88,62.82,62.86,25973.0,62.0603,62.0899,62.0306,62.0701,25973.0
2024-09-20 11:55:00,62.85,62.86,62.79,62.81,33747.0,62.0603,62.0701,62.001,62.0208,33747.0
2024-09-20 12:00:00,62.8,62.82,62.7,62.73,30156.0,62.0109,62.0306,61.9121,61.9418,30156.0
2024-09-20 12:05:00,62.72,62.8,62.69,62.77,24013.0,61.9319,62.0109,61.9023,61.9813,24013.0
2024-09-20 12:10:00,62.77,62.88,62.76,62.84,35589.0,61.9813,62.0899,61.9714,62.0504,35589.0
2024-09-20 12:15:00,62.84,62.87,62.82,62.86,29290.0,62.0504,62.08,62.0306,62.0701,29290.0
2024-09-20 12:20:00,62.85,62.93,62.82,62.91,85430.0,62.0603,62.1393,62.0306,62.1195,85430.0
2024-09-20 12:25:00,62.91,62.94,62.88,62.9,50575.0,62.1195,62.1491,62.0899,62.1096,50575.0
2024-09-20 12:30:00,62.9,62.93,62.86,62.87,34787.0,62.1096,62.1393,62.0701,62.08,34787.0
2024-09-20 12:35:00,62.87,62.95,62.86,62.92,58478.0,62.08,62.159,62.0701,62.1294,58478.0
2024-09-20 12:40:00,62.93,63.01,62.92,62.97,28455.0,62.1393,62.2182,62.1294,62.1788,28455.0
2024-09-20 12:45:00,62.96,63.02,62.94,63.01,29208.0,62.1689,62.2281,62.1491,62.2182,29208.0
2024-09-20 12:50:00,63.01,63.01,62.95,62.96,30597.0,62.2182,62.2182,62.159,62.1689,30597.0
2024-09-20 12:55:00,62.95,62.97,62.86,62.87,28487.0,62.159,62.1788,62.0701,62.08,28487.0
2024-09-20 13:00:00,62.87,62.9,62.85,62.88,34406.0,62.08,62.1096,62.0603,62.0899,34406.0
2024-09-20 13:05:00,62.88,62.88,62.83,62.85,26507.0,62.0899,62.0899,62.0405,62.0603,26507.0
2024-09-20 13:10:00,62.85,62.94,62.84,62.94,32633.0,62.0603,62.1491,62.0504,62.1491,32633.0
2024-09-20 13:15:00,62.94,63.03,62.93,63.0,27045.0,62.1491,62.238,62.1393,62.2084,27045.0
2024-09-20 13:20:00,62.99,63.02,62.95,62.97,45858.0,62.1985,62.2281,62.159,62.1788,45858.0
2024-09-20 13:25:00,62.97,62.98,62.92,62.92,25681.0,62.1788,62.1886,62.1294,62.1294,25681.0
2024-09-20 13:30:00,62.93,63.0,62.91,62.99,33106.0,62.1393,62.2084,62.1195,62.1985,33106.0
2024-09-20 13:35:00,62.99,63.02,62.96,63.01,40453.0,62.1985,62.2281,62.1689,62.2182,40453.0
2024-09-20 13:40:00,63.01,63.09,63.0,63.05,55519.0,62.2182,62.2972,62.2084,62.2577,55519.0
2024-09-20 13:45:00,63.05,63.06,63.01,63.05,33827.0,62.2577,62.2676,62.2182,62.2577,33827.0
2024-09-20 13:50:00,63.03,63.03,62.85,62.92,54591.0,62.238,62.238,62.0603,62.1294,54591.0
2024-09-20 13:55:00,62.91,62.93,62.87,62.89,43539.0,62.1195,62.1393,62.08,62.0998,43539.0
2024-09-20 14:00:00,62.89,62.91,62.82,62.84,41082.0,62.0998,62.1195,62.0306,62.0504,41082.0
2024-09-20 14:05:00,62.84,62.87,62.8,62.87,32206.0,62.0504,62.08,62.0109,62.08,32206.0
2024-09-20 14:10:00,62.87,62.88,62.8,62.82,33845.0,62.08,62.0899,62.0109,62.0306,33845.0
2024-09-20 14:15:00,62.82,62.84,62.8,62.82,29172.0,62.0306,62.0504,62.0109,62.0306,29172.0
2024-09-20 14:20:00,62.82,62.83,62.77,62.78,33041.0,62.0306,62.0405,61.9813,61.9911,33041.0
2024-09-20 14:25:00,62.77,62.8,62.75,62.76,29538.0,61.9813,62.0109,61.9615,61.9714,29538.0
2024-09-20 14:30:00,62.76,62.76,62.67,62.7,48467.0,61.9714,61.9714,61.8825,61.9121,48467.0
2024-09-20 14:35:00,62.7,62.73,62.62,62.63,45156.0,61.9121,61.9418,61.8331,61.843,45156.0
2024-09-20 14:40:00,62.63,62.64,62.57,62.63,37664.0,61.843,61.8529,61.7838,61.843,37664.0
2024-09-20 14:45:00,62.63,62.67,62.62,62.65,37319.0,61.843,61.8825,61.8331,61.8628,37319.0
2024-09-20 14:50:00,62.64,62.68,62.62,62.66,51639.0,61.8529,61.8924,61.8331,61.8726,51639.0
2024-09-20 14:55:00,62.67,62.74,62.66,62.7,112266.0,61.8825,61.9516,61.8726,61.9121,112266.0
2024-09-20 15:00:00,62.7,62.71,62.62,62.67,58486.0,61.9121,61.922,61.8331,61.8825,58486.0
2024-09-20 15:05:00,62.67,62.67,62.59,62.64,59675.0,61.8825,61.8825,61.8035,61.8529,59675.0
2024-09-20 15:10:00,62.64,62.78,62.62,62.63,117226.0,61.8529,61.9911,61.8331,61.843,117226.0
2024-09-20 15:15:00,62.63,62.63,62.53,62.59,72187.0,61.843,61.843,61.7443,61.8035,72187.0
2024-09-20 15:20:00,62.59,62.65,62.56,62.57,60366.0,61.8035,61.8628,61.7739,61.7838,60366.0
2024-09-20 15:25:00,62.58,62.62,62.57,62.59,70383.0,61.7937,61.8331,61.7838,61.8035,70383.0
2024-09-20 15:30:00,62.59,62.61,62.51,62.53,71498.0,61.8035,61.8233,61.7245,61.7443,71498.0
2024-09-20 15:35:00,62.53,62.64,62.51,62.62,78153.0,61.7443,61.8529,61.7245,61.8331,78153.0
2024-09-20 15:40:00,62.61,62.66,62.58,62.61,92049.0,61.8233,61.8726,61.7937,61.8233,92049.0
2024-09-20 15:45:00,62.61,62.63,62.52,62.55,112180.0,61.8233,61.843,61.7344,61.764,112180.0
2024-09-20 15:50:00,62.55,62.57,62.25,62.51,395523.0,61.764,61.7838,61.4678,61.7245,395523.0
2024-09-20 15:55:00,62.52,62.86,62.51,62.74,675028.0,61.7344,62.0701,61.7245,61.9516,675028.0
2024-09-23 09:30:00,62.77,63.39,62.71,63.37,83583.0,61.9813,62.5935,61.922,62.5737,83583.0
2024-09-23 09:35:00,63.38,63.41,63.04,63.07,29454.0,62.5836,62.6132,62.2479,62.2775,29454.0
2024-09-23 09:40:00,63.08,63.34,63.04,63.28,24751.0,62.2874,62.5441,62.2479,62.4849,24751.0
2024-09-23 09:45:00,63.28,63.42,63.08,63.18,17639.0,62.4849,62.6231,62.2874,62.3861,17639.0
2024-09-23 09:50:00,63.21,63.3,63.19,63.28,43392.0,62.4157,62.5046,62.396,62.4849,43392.0
2024-09-23 09:55:00,63.28,63.56,63.28,63.56,25160.0,62.4849,62.7613,62.4849,62.7613,25160.0
2024-09-23 10:00:00,63.57,63.78,63.55,63.73,53939.0,62.7712,62.9786,62.7515,62.9292,53939.0
2024-09-23 10:05:00,63.74,63.86,63.68,63.79,40312.0,62.9391,63.0576,62.8798,62.9884,40312.0
2024-09-23 10:10:00,63.8,63.85,63.62,63.62,103650.0,62.9983,63.0477,62.8206,62.8206,103650.0
2024-09-23 10:15:00,63.63,63.68,63.55,63.6,32001.0,62.8305,62.8798,62.7515,62.8008,32001.0
2024-09-23 10:20:00,63.6,63.83,63.6,63.77,20261.0,62.8008,63.0279,62.8008,62.9687,20261.0
2024-09-23 10:25:00,63.78,63.79,63.72,63.76,42872.0,62.9786,62.9884,62.9193,62.9588,42872.0
2024-09-23 10:30:00,63.76,63.81,63.7,63.76,37471.0,62.9588,63.0082,62.8996,62.9588,37471.0
2024-09-23 10:35:00,63.76,63.81,63.66,63.79,51777.0,62.9588,63.0082,62.8601,62.9884,51777.0
2024-09-23 10:40:00,63.82,63.83,63.75,63.82,38928.0,63.0181,63.0279,62.9489,63.0181,38928.0
2024-09-23 10:45:00,63.82,63.91,63.8,63.88,27086.0,63.0181,63.1069,62.9983,63.0773,27086.0
2024-09-23 10:50:00,63.87,63.87,63.76,63.78,40850.0,63.0674,63.0674,62.9588,62.9786,40850.0
2024-09-23 10:55:00,63.77,63.83,63.73,63.79,51401.0,62.9687,63.0279,62.9292,62.9884,51401.0
2024-09-23 11:00:00,63.79,63.83,63.71,63.78,30741.0,62.9884,63.0279,62.9095,62.9786,30741.0
2024-09-23 11:05:00,63.77,63.77,63.59,63.67,31634.0,62.9687,62.9687,62.791,62.87,31634.0
2024-09-23 11:10:00,63.66,63.71,63.64,63.7,131055.0,62.8601,62.9095,62.8403,62.8996,131055.0
2024-09-23 11:15:00,63.7,63.7,63.51,63.6,80882.0,62.8996,62.8996,62.712,62.8008,80882.0
2024-09-23 11:20:00,63.6,63.63,63.52,63.57,25627.0,62.8008,62.8305,62.7218,62.7712,25627.0
2024-09-23 11:25:00,63.57,63.63,63.52,63.59,18419.0,62.7712,62.8305,62.7218,62.791,18419.0
2024-09-23 11:30:00,63.6,63.72,63.58,63.65,15626.0,62.8008,62.9193,62.7811,62.8502,15626.0
2024-09-23 11:35:00,63.65,63.67,63.55,63.58,19365.0,62.8502,62.87,62.7515,62.7811,19365.0
2024-09-23 11:40:00,63.58,63.58,63.35,63.36,32453.0,62.7811,62.7811,62.554,62.5639,32453.0
2024-09-23 11:45:00,63.38,63.44,63.36,63.42,38441.0,62.5836,62.6428,62.5639,62.6231,38441.0
2024-09-23 11:50:00,63.42,63.43,63.37,63.38,8576.0,62.6231,62.633,62.5737,62.5836,8576.0
2024-09-23 11:55:00,63.37,63.38,63.21,63.21,39098.0,62.5737,62.5836,62.4157,62.4157,39098.0
2024-09-23 12:00:00,63.2,63.2,63.14,63.17,21279.0,62.4059,62.4059,62.3466,62.3762,21279.0
2024-09-23 12:05:00,63.17,63.17,63.08,63.12,24740.0,62.3762,62.3762,62.2874,62.3269,24740.0
2024-09-23 12:10:00,63.11,63.16,63.03,63.04,22741.0,62.317,62.3664,62.238,62.2479,22741.0
2024-09-23 12:15:00,63.03,63.1,62.97,63.07,28750.0,62.238,62.3071,62.1788,62.2775,28750.0
2024-09-23 12:20:00,63.07,63.21,63.06,63.19,11832.0,62.2775,62.4157,62.2676,62.396,11832.0
2024-09-23 12:25:00,63.18,63.19,63.14,63.17,12018.0,62.3861,62.396,62.3466,62.3762,12018.0
2024-09-23 12:30:00,63.18,63.21,63.16,63.19,17680.0,62.3861,62.4157,62.3664,62.396,17680.0
2024-09-23 12:35:00,63.22,63.25,63.17,63.2,16575.0,62.4256,62.4552,62.3762,62.4059,16575.0
2024-09-23 12:40:00,63.2,63.26,63.18,63.25,19033.0,62.4059,62.4651,62.3861,62.4552,19033.0
2024-09-23 12:45:00,63.25,63.37,63.22,63.37,14848.0,62.4552,62.5737,62.4256,62.5737,14848.0
2024-09-23 12:50:00,63.37,63.37,63.25,63.26,36927.0,62.5737,62.5737,62.4552,62.4651,36927.0
2024-09-23 12:55:00,63.25,63.25,63.16,63.19,20216.0,62.4552,62.4552,62.3664,62.396,20216.0
2024-09-23 13:00:00,63.18,63.21,63.14,63.2,17034.0,62.3861,62.4157,62.3466,62.4059,17034.0
2024-09-23 13:05:00,63.2,63.25,63.19,63.21,13909.0,62.4059,62.4552,62.396,62.4157,13909.0
2024-09-23 13:10:00,63.22,63.3,63.22,63.27,20273.0,62.4256,62.5046,62.4256,62.475,20273.0
2024-09-23 13:15:00,63.28,63.29,63.21,63.28,20758.0,62.4849,62.4947,62.4157,62.4849,20758.0
2024-09-23 13:20:00,63.3,63.35,63.3,63.32,16338.0,62.5046,62.554,62.5046,62.5244,16338.0
2024-09-23 13:25:00,63.33,63.39,63.31,63.38,20195.0,62.5342,62.5935,62.5145,62.5836,20195.0
2024-09-23 13:30:00,63.37,63.46,63.37,63.45,21447.0,62.5737,62.6626,62.5737,62.6527,21447.0
2024-09-23 13:35:00,63.45,63.5,63.4,63.49,15770.0,62.6527,62.7021,62.6033,62.6922,15770.0
2024-09-23 13:40:00,63.49,63.52,63.44,63.45,19767.0,62.6922,62.7218,62.6428,62.6527,19767.0
2024-09-23 13:45:00,63.45,63.46,63.42,63.43,13315.0,62.6527,62.6626,62.6231,62.633,13315.0
2024-09-23 13:50:00,63.43,63.45,63.38,63.39,21391.0,62.633,62.6527,62.5836,62.5935,21391.0
2024-09-23 13:55:00,63.39,63.45,63.39,63.44,14354.0,62.5935,62.6527,62.5935,62.6428,14354.0
2024-09-23 14:00:00,63.44,63.48,63.43,63.46,15661.0,62.6428,62.6823,62.633,62.6626,15661.0
2024-09-23 14:05:00,63.46,63.48,63.41,63.45,13390.0,62.6626,62.6823,62.6132,62.6527,13390.0
2024-09-23 14:10:00,63.45,63.5,63.44,63.48,9712.0,62.6527,62.7021,62.6428,62.6823,9712.0
2024-09-23 14:15:00,63.48,63.5,63.47,63.5,13190.0,62.6823,62.7021,62.6725,62.7021,13190.0
2024-09-23 14:20:00,63.51,63.51,63.44,63.45,13848.0,62.712,62.712,62.6428,62.6527,13848.0
2024-09-23 14:25:00,63.45,63.46,63.34,63.35,20259.0,62.6527,62.6626,62.5441,62.554,20259.0
2024-09-23 14:30:00,63.35,63.44,63.34,63.4,16343.0,62.554,62.6428,62.5441,62.6033,16343.0
2024-09-23 14:35:00,63.4,63.41,63.37,63.39,7445.0,62.6033,62.6132,62.5737,62.5935,7445.0
2024-09-23 14:40:00,63.39,63.39,63.35,63.38,12031.0,62.5935,62.5935,62.554,62.5836,12031.0
2024-09-23 14:45:00,63.38,63.46,63.37,63.44,14864.0,62.5836,62.6626,62.5737,62.6428,14864.0
2024-09-23 14:50:00,63.44,63.45,63.42,63.44,11932.0,62.6428,62.6527,62.6231,62.6428,11932.0
2024-09-23 14:55:00,63.44,63.44,63.37,63.38,12370.0,62.6428,62.6428,62.5737,62.5836,12370.0
2024-09-23 15:00:00,63.37,63.41,63.33,63.4,14608.0,62.5737,62.6132,62.5342,62.6033,14608.0
2024-09-23 15:05:00,63.42,63.47,63.4,63.43,19516.0,62.6231,62.6725,62.6033,62.633,19516.0
2024-09-23 15:10:00,63.43,63.46,63.41,63.43,15038.0,62.633,62.6626,62.6132,62.633,15038.0
2024-09-23 15:15:00,63.43,63.53,63.42,63.5,16037.0,62.633,62.7317,62.6231,62.7021,16037.0
2024-09-23 15:20:00,63.5,63.54,63.46,63.52,21334.0,62.7021,62.7416,62.6626,62.7218,21334.0
2024-09-23 15:25:00,63.52,63.56,63.5,63.53,24085.0,62.7218,62.7613,62.7021,62.7317,24085.0
2024-09-23 15:30:00,63.54,63.54,63.43,63.5,44181.0,62.7416,62.7416,62.633,62.7021,44181.0
2024-09-23 15:35:00,63.5,63.53,63.45,63.51,43156.0,62.7021,62.7317,62.6527,62.712,43156.0
2024-09-23 15:40:00,63.51,63.51,63.42,63.5,52759.0,62.712,62.712,62.6231,62.7021,52759.0
2024-09-23 15:45:00,63.5,63.62,63.49,63.54,103828.0,62.7021,62.8206,62.6922,62.7416,103828.0
2024-09-23 15:50:00,63.54,63.55,63.4,63.46,161027.0,62.7416,62.7515,62.6033,62.6626,161027.0
2024-09-23 15:55:00,63.45,63.52,63.41,63.45,377867.0,62.6527,62.7218,62.6132,62.6527,377867.0
2024-09-24 09:30:00,63.7,64.44,63.57,64.31,115007.0,62.8996,63.6303,62.7712,63.5019,115007.0
2024-09-24 09:35:00,64.31,64.32,63.99,64.03,16968.0,63.5019,63.5118,63.1859,63.2254,16968.0
2024-09-24 09:40:00,64.05,64.2,63.99,64.19,10857.0,63.2452,63.3933,63.1859,63.3834,10857.0
2024-09-24 09:45:00,64.19,64.56,64.15,64.5,38615.0,63.3834,63.7488,63.3439,63.6895,38615.0
2024-09-24 09:50:00,64.48,64.5,64.39,64.45,20311.0,63.6698,63.6895,63.5809,63.6402,20311.0
2024-09-24 09:55:00,64.45,64.48,64.27,64.3,27985.0,63.6402,63.6698,63.4624,63.492,27985.0
2024-09-24 10:00:00,64.28,64.34,64.13,64.32,28899.0,63.4723,63.5315,63.3242,63.5118,28899.0
2024-09-24 10:05:00,64.32,64.59,64.32,64.56,26214.0,63.5118,63.7784,63.5118,63.7488,26214.0
2024-09-24 10:10:00,64.58,64.58,64.44,64.46,30572.0,63.7685,63.7685,63.6303,63.65,30572.0
2024-09-24 10:15:00,64.46,64.57,64.45,64.56,31285.0,63.65,63.7586,63.6402,63.7488,31285.0
2024-09-24 10:20:00,64.57,64.61,64.52,64.6,45480.0,63.7586,63.7981,63.7093,63.7883,45480.0
2024-09-24 10:25:00,64.61,64.71,64.59,64.7,24285.0,63.7981,63.8969,63.7784,63.887,24285.0
2024-09-24 10:30:00,64.69,64.75,64.65,64.72,33603.0,63.8771,63.9364,63.8376,63.9068,33603.0
2024-09-24 10:35:00,64.73,64.79,64.65,64.73,28451.0,63.9166,63.9759,63.8376,63.9166,28451.0
2024-09-24 10:40:00,64.73,64.82,64.7,64.78,46828.0,63.9166,64.0055,63.887,63.966,46828.0
2024-09-24 10:45:00,64.79,64.83,64.78,64.81,34980.0,63.9759,64.0154,63.966,63.9956,34980.0
2024-09-24 10:50:00,64.82,64.92,64.81,64.85,53918.0,64.0055,64.1042,63.9956,64.0351,53918.0
2024-09-24 10:55:00,64.86,64.96,64.85,64.93,30326.0,64.045,64.1437,64.0351,64.1141,30326.0
2024-09-24 11:00:00,64.93,64.95,64.86,64.94,33229.0,64.1141,64.1339,64.045,64.124,33229.0
2024-09-24 11:05:00,64.95,64.96,64.83,64.93,29235.0,64.1339,64.1437,64.0154,64.1141,29235.0
2024-09-24 11:10:00,64.92,64.99,64.89,64.98,34774.0,64.1042,64.1734,64.0746,64.1635,34774.0
2024-09-24 11:15:00,64.97,65.1,64.97,65.09,105026.0,64.1536,64.282,64.1536,64.2721,105026.0
2024-09-24 11:20:00,65.1,65.11,65.02,65.02,21141.0,64.282,64.2919,64.203,64.203,21141.0
2024-09-24 11:25:00,65.02,65.06,65.01,65.02,23645.0,64.203,64.2425,64.1931,64.203,23645.0
2024-09-24 11:30:00,65.03,65.14,65.02,65.09,24581.0,64.2129,64.3215,64.203,64.2721,24581.0
2024-09-24 11:35:00,65.09,65.17,65.05,65.16,18682.0,64.2721,64.3511,64.2326,64.3412,18682.0
2024-09-24 11:40:00,65.15,65.19,65.11,65.16,23240.0,64.3314,64.3709,64.2919,64.3412,23240.0
2024-09-24 11:45:00,65.15,65.15,65.06,65.09,28246.0,64.3314,64.3314,64.2425,64.2721,28246.0
2024-09-24 11:50:00,65.07,65.2,65.0,65.2,50561.0,64.2524,64.3807,64.1832,64.3807,50561.0
2024-09-24 11:55:00,65.18,65.27,65.15,65.2,39510.0,64.361,64.4499,64.3314,64.3807,39510.0
2024-09-24 12:00:00,65.23,65.25,65.19,65.21,40294.0,64.4104,64.4301,64.3709,64.3906,40294.0
2024-09-24 12:05:00,65.21,65.22,65.08,65.09,27338.0,64.3906,64.4005,64.2622,64.2721,27338.0
2024-09-24 12:10:00,65.08,65.11,65.0,65.11,17653.0,64.2622,64.2919,64.1832,64.2919,17653.0
2024-09-24 12:15:00,65.11,65.19,65.08,65.17,23172.0,64.2919,64.3709,64.2622,64.3511,23172.0
2024-09-24 12:20:00,65.17,65.24,65.09,65.15,186421.0,64.3511,64.4202,64.2721,64.3314,186421.0
2024-09-24 12:25:00,65.15,65.15,65.0,65.03,61848.0,64.3314,64.3314,64.1832,64.2129,61848.0
2024-09-24 12:30:00,65.04,65.08,65.01,65.05,48588.0,64.2227,64.2622,64.1931,64.2326,48588.0
2024-09-24 12:35:00,65.04,65.12,65.04,65.08,13476.0,64.2227,64.3017,64.2227,64.2622,13476.0
2024-09-24 12:40:00,65.08,65.14,65.07,65.1,12772.0,64.2622,64.3215,64.2524,64.282,12772.0
2024-09-24 12:45:00,65.09,65.09,65.0,65.08,24452.0,64.2721,64.2721,64.1832,64.2622,24452.0
2024-09-24 12:50:00,65.08,65.14,65.07,65.09,19961.0,64.2622,64.3215,64.2524,64.2721,19961.0
2024-09-24 12:55:00,65.09,65.1,65.04,65.05,17293.0,64.2721,64.282,64.2227,64.2326,17293.0
2024-09-24 13:00:00,65.05,65.08,65.02,65.02,22336.0,64.2326,64.2622,64.203,64.203,22336.0
2024-09-24 13:05:00,65.02,65.05,65.0,65.02,12757.0,64.203,64.2326,64.1832,64.203,12757.0
2024-09-24 13:10:00,65.01,65.04,64.99,65.01,15056.0,64.1931,64.2227,64.1734,64.1931,15056.0
2024-09-24 13:15:00,65.0,65.03,64.98,65.0,20445.0,64.1832,64.2129,64.1635,64.1832,20445.0
2024-09-24 13:20:00,65.01,65.05,65.0,65.03,12261.0,64.1931,64.2326,64.1832,64.2129,12261.0
2024-09-24 13:25:00,65.04,65.07,65.03,65.05,20349.0,64.2227,64.2524,64.2129,64.2326,20349.0
2024-09-24 13:30:00,65.05,65.1,65.04,65.08,20028.0,64.2326,64.282,64.2227,64.2622,20028.0
2024-09-24 13:35:00,65.08,65.12,65.06,65.09,11897.0,64.2622,64.3017,64.2425,64.2721,11897.0
2024-09-24 13:40:00,65.08,65.09,65.04,65.06,17587.0,64.2622,64.2721,64.2227,64.2425,17587.0
2024-09-24 13:45:00,65.06,65.16,65.06,65.11,48711.0,64.2425,64.3412,64.2425,64.2919,48711.0
2024-09-24 13:50:00,65.11,65.21,65.1,65.19,29340.0,64.2919,64.3906,64.282,64.3709,29340.0
2024-09-24 13:55:00,65.19,65.2,65.15,65.16,19851.0,64.3709,64.3807,64.3314,64.3412,19851.0
2024-09-24 14:00:00,65.16,65.2,65.15,65.19,21429.0,64.3412,64.3807,64.3314,64.3709,21429.0
2024-09-24 14:05:00,65.19,65.23,65.18,65.2,22911.0,64.3709,64.4104,64.361,64.3807,22911.0
2024-09-24 14:10:00,65.2,65.22,65.16,65.17,29580.0,64.3807,64.4005,64.3412,64.3511,29580.0
2024-09-24 14:15:00,65.17,65.2,65.14,65.2,37350.0,64.3511,64.3807,64.3215,64.3807,37350.0
2024-09-24 14:20:00,65.2,65.21,65.12,65.14,38671.0,64.3807,64.3906,64.3017,64.3215,38671.0
2024-09-24 14:25:00,65.14,65.18,65.13,65.14,21408.0,64.3215,64.361,64.3116,64.3215,21408.0
2024-09-24 14:30:00,65.14,65.19,65.07,65.16,25372.0,64.3215,64.3709,64.2524,64.3412,25372.0
2024-09-24 14:35:00,65.16,65.21,65.15,65.2,11567.0,64.3412,64.3906,64.3314,64.3807,11567.0
2024-09-24 14:40:00,65.21,65.26,65.21,65.25,13313.0,64.3906,64.44,64.3906,64.4301,13313.0
2024-09-24 14:45:00,65.25,65.32,65.24,65.28,24392.0,64.4301,64.4992,64.4202,64.4597,24392.0
2024-09-24 14:50:00,65.28,65.32,65.25,65.26,17242.0,64.4597,64.4992,64.4301,64.44,17242.0
2024-09-24 14:55:00,65.26,65.3,65.25,65.27,19410.0,64.44,64.4795,64.4301,64.4499,19410.0
2024-09-24 15:00:00,65.27,65.29,65.24,65.27,22114.0,64.4499,64.4696,64.4202,64.4499,22114.0
2024-09-24 15:05:00,65.25,65.29,65.21,65.27,24776.0,64.4301,64.4696,64.3906,64.4499,24776.0
2024-09-24 15:10:00,65.27,65.31,65.26,65.26,22499.0,64.4499,64.4893,64.44,64.44,22499.0
2024-09-24 15:15:00,65.27,65.27,65.2,65.22,51367.0,64.4499,64.4499,64.3807,64.4005,51367.0
2024-09-24 15:20:00,65.21,65.23,65.16,65.22,49262.0,64.3906,64.4104,64.3412,64.4005,49262.0
2024-09-24 15:25:00,65.21,65.25,65.17,65.23,28013.0,64.3906,64.4301,64.3511,64.4104,28013.0
2024-09-24 15:30:00,65.24,65.24,65.16,65.17,36300.0,64.4202,64.4202,64.3412,64.3511,36300.0
2024-09-24 15:35:00,65.17,65.23,65.16,65.21,45225.0,64.3511,64.4104,64.3412,64.3906,45225.0
2024-09-24 15:40:00,65.2,65.25,65.19,65.24,49615.0,64.3807,64.4301,64.3709,64.4202,49615.0
2024-09-24 15:45:00,65.24,65.25,65.18,65.2,82577.0,64.4202,64.4301,64.361,64.3807,82577.0
2024-09-24 15:50:00,65.2,65.34,65.19,65.27,184173.0,64.3807,64.519,64.3709,64.4499,184173.0
2024-09-24 15:55:00,65.29,65.44,65.28,65.44,333542.0,64.4696,64.6177,64.4597,64.6177,333542.0
2024-09-25 09:30:00,65.09,65.4,65.0,65.02,108378.0,64.2721,64.5782,64.1832,64.203,108378.0
2024-09-25 09:35:00,65.0,65.03,64.82,64.91,19517.0,64.1832,64.2129,64.0055,64.0944,19517.0
2024-09-25 09:40:00,64.92,65.03,64.9,64.98,20329.0,64.1042,64.2129,64.0845,64.1635,20329.0
2024-09-25 09:45:00,65.0,65.05,64.82,64.86,49596.0,64.1832,64.2326,64.0055,64.045,49596.0
2024-09-25 09:50:00,64.87,64.97,64.83,64.97,32285.0,64.0549,64.1536,64.0154,64.1536,32285.0
2024-09-25 09:55:00,64.98,65.07,64.91,65.06,26257.0,64.1635,64.2524,64.0944,64.2425,26257.0
2024-09-25 10:00:00,65.07,65.15,65.07,65.09,25251.0,64.2524,64.3314,64.2524,64.2721,25251.0
2024-09-25 10:05:00,65.09,65.21,65.09,65.16,18326.0,64.2721,64.3906,64.2721,64.3412,18326.0
2024-09-25 10:10:00,65.16,65.19,64.86,64.87,21863.0,64.3412,64.3709,64.045,64.0549,21863.0
2024-09-25 10:15:00,64.87,64.97,64.86,64.95,19627.0,64.0549,64.1536,64.045,64.1339,19627.0
2024-09-25 10:20:00,64.95,64.96,64.61,64.7,49380.0,64.1339,64.1437,63.7981,63.887,49380.0
2024-09-25 10:25:00,64.72,64.75,64.64,64.72,33408.0,63.9068,63.9364,63.8278,63.9068,33408.0
2024-09-25 10:30:00,64.72,64.8,64.71,64.73,26996.0,63.9068,63.9858,63.8969,63.9166,26996.0
2024-09-25 10:35:00,64.74,64.75,64.57,64.6,30608.0,63.9265,63.9364,63.7586,63.7883,30608.0
2024-09-25 10:40:00,64.6,64.65,64.6,64.63,25228.0,63.7883,63.8376,63.7883,63.8179,25228.0
2024-09-25 10:45:00,64.63,64.71,64.63,64.66,33184.0,63.8179,63.8969,63.8179,63.8475,33184.0
2024-09-25 10:50:00,64.66,64.73,64.64,64.72,24937.0,63.8475,63.9166,63.8278,63.9068,24937.0
2024-09-25 10:55:00,64.72,64.73,64.56,64.62,29879.0,63.9068,63.9166,63.7488,63.808,29879.0
2024-09-25 11:00:00,64.63,64.69,64.6,64.69,26503.0,63.8179,63.8771,63.7883,63.8771,26503.0
2024-09-25 11:05:00,64.68,64.71,64.64,64.66,11912.0,63.8673,63.8969,63.8278,63.8475,11912.0
2024-09-25 11:10:00,64.67,64.67,64.61,64.62,18949.0,63.8574,63.8574,63.7981,63.808,18949.0
2024-09-25 11:15:00,64.61,64.62,64.58,64.62,20750.0,63.7981,63.808,63.7685,63.808,20750.0
2024-09-25 11:20:00,64.62,64.71,64.61,64.67,16113.0,63.808,63.8969,63.7981,63.8574,16113.0
2024-09-25 11:25:00,64.67,64.69,64.57,64.57,27792.0,63.8574,63.8771,63.7586,63.7586,27792.0
2024-09-25 11:30:00,64.58,64.6,64.51,64.55,16711.0,63.7685,63.7883,63.6994,63.7389,16711.0
2024-09-25 11:35:00,64.56,64.67,64.54,64.67,29071.0,63.7488,63.8574,63.729,63.8574,29071.0
2024-09-25 11:40:00,64.67,64.68,64.61,64.65,18740.0,63.8574,63.8673,63.7981,63.8376,18740.0
2024-09-25 11:45:00,64.65,64.72,64.63,64.7,11845.0,63.8376,63.9068,63.8179,63.887,11845.0
2024-09-25 11:50:00,64.69,64.74,64.66,64.68,18008.0,63.8771,63.9265,63.8475,63.8673,18008.0
2024-09-25 11:55:00,64.69,64.83,64.68,64.81,12665.0,63.8771,64.0154,63.8673,63.9956,12665.0
2024-09-25 12:00:00,64.82,64.87,64.76,64.79,17926.0,64.0055,64.0549,63.9463,63.9759,17926.0
2024-09-25 12:05:00,64.79,64.81,64.76,64.8,13474.0,63.9759,63.9956,63.9463,63.9858,13474.0
2024-09-25 12:10:00,64.8,64.82,64.78,64.81,19688.0,63.9858,64.0055,63.966,63.9956,19688.0
2024-09-25 12:15:00,64.81,64.84,64.79,64.81,11116.0,63.9956,64.0253,63.9759,63.9956,11116.0
2024-09-25 12:20:00,64.82,64.87,64.82,64.84,62354.0,64.0055,64.0549,64.0055,64.0253,62354.0
2024-09-25 12:25:00,64.83,64.89,64.83,64.88,14532.0,64.0154,64.0746,64.0154,64.0648,14532.0
2024-09-25 12:30:00,64.87,64.87,64.72,64.74,22803.0,64.0549,64.0549,63.9068,63.9265,22803.0
2024-09-25 12:35:00,64.74,64.74,64.67,64.71,17254.0,63.9265,63.9265,63.8574,63.8969,17254.0
2024-09-25 12:40:00,64.73,64.77,64.72,64.77,11077.0,63.9166,63.9561,63.9068,63.9561,11077.0
2024-09-25 12:45:00,64.76,64.79,64.73,64.78,19887.0,63.9463,63.9759,63.9166,63.966,19887.0
2024-09-25 12:50:00,64.78,64.79,64.61,64.62,33420.0,63.966,63.9759,63.7981,63.808,33420.0
2024-09-25 12:55:00,64.62,64.67,64.61,64.61,17683.0,63.808,63.8574,63.7981,63.7981,17683.0
2024-09-25 13:00:00,64.61,64.61,64.48,64.56,24991.0,63.7981,63.7981,63.6698,63.7488,24991.0
2024-09-25 13:05:00,64.56,64.61,64.54,64.58,13918.0,63.7488,63.7981,63.729,63.7685,13918.0
2024-09-25 13:10:00,64.58,64.61,64.55,64.58,15031.0,63.7685,63.7981,63.7389,63.7685,15031.0
2024-09-25 13:15:00,64.58,64.6,64.5,64.53,13913.0,63.7685,63.7883,63.6895,63.7191,13913.0
2024-09-25 13:20:00,64.53,64.54,64.42,64.43,26258.0,63.7191,63.729,63.6105,63.6204,26258.0
2024-09-25 13:25:00,64.42,64.43,64.36,64.37,26433.0,63.6105,63.6204,63.5513,63.5612,26433.0
2024-09-25 13:30:00,64.37,64.41,64.36,64.38,22061.0,63.5612,63.6007,63.5513,63.571,22061.0
2024-09-25 13:35:00,64.38,64.39,64.33,64.35,37047.0,63.571,63.5809,63.5217,63.5414,37047.0
2024-09-25 13:40:00,64.36,64.36,64.3,64.34,35186.0,63.5513,63.5513,63.492,63.5315,35186.0
2024-09-25 13:45:00,64.34,64.37,64.32,64.33,33646.0,63.5315,63.5612,63.5118,63.5217,33646.0
2024-09-25 13:50:00,64.33,64.42,64.32,64.42,30810.0,63.5217,63.6105,63.5118,63.6105,30810.0
2024-09-25 13:55:00,64.42,64.49,64.42,64.46,13177.0,63.6105,63.6797,63.6105,63.65,13177.0
2024-09-25 14:00:00,64.46,64.51,64.46,64.49,17400.0,63.65,63.6994,63.65,63.6797,17400.0
2024-09-25 14:05:00,64.5,64.5,64.4,64.42,19225.0,63.6895,63.6895,63.5908,63.6105,19225.0
2024-09-25 14:10:00,64.41,64.44,64.36,64.37,18392.0,63.6007,63.6303,63.5513,63.5612,18392.0
2024-09-25 14:15:00,64.37,64.4,64.34,64.39,8662.0,63.5612,63.5908,63.5315,63.5809,8662.0
2024-09-25 14:20:00,64.39,64.43,64.38,64.42,14887.0,63.5809,63.6204,63.571,63.6105,14887.0
2024-09-25 14:25:00,64.42,64.46,64.42,64.45,10725.0,63.6105,63.65,63.6105,63.6402,10725.0
2024-09-25 14:30:00,64.44,64.44,64.4,64.41,11695.0,63.6303,63.6303,63.5908,63.6007,11695.0
2024-09-25 14:35:00,64.41,64.42,64.34,64.34,17823.0,63.6007,63.6105,63.5315,63.5315,17823.0
2024-09-25 14:40:00,64.35,64.4,64.34,64.38,12252.0,63.5414,63.5908,63.5315,63.571,12252.0
2024-09-25 14:45:00,64.38,64.47,64.37,64.47,28628.0,63.571,63.6599,63.5612,63.6599,28628.0
2024-09-25 14:50:00,64.47,64.48,64.4,64.42,19018.0,63.6599,63.6698,63.5908,63.6105,19018.0
2024-09-25 14:55:00,64.42,64.42,64.37,64.41,19429.0,63.6105,63.6105,63.5612,63.6007,19429.0
2024-09-25 15:00:00,64.41,64.43,64.4,64.42,33461.0,63.6007,63.6204,63.5908,63.6105,33461.0
2024-09-25 15:05:00,64.42,64.45,64.37,64.37,27298.0,63.6105,63.6402,63.5612,63.5612,27298.0
2024-09-25 15:10:00,64.37,64.37,64.28,64.28,31596.0,63.5612,63.5612,63.4723,63.4723,31596.0
2024-09-25 15:15:00,64.26,64.32,64.26,64.32,26965.0,63.4525,63.5118,63.4525,63.5118,26965.0
2024-09-25 15:20:00,64.32,64.33,64.27,64.27,25752.0,63.5118,63.5217,63.4624,63.4624,25752.0
2024-09-25 15:25:00,64.28,64.3,64.27,64.3,30037.0,63.4723,63.492,63.4624,63.492,30037.0
2024-09-25 15:30:00,64.3,64.33,64.25,64.28,40157.0,63.492,63.5217,63.4427,63.4723,40157.0
2024-09-25 15:35:00,64.28,64.28,64.14,64.14,45718.0,63.4723,63.4723,63.334,63.334,45718.0
2024-09-25 15:40:00,64.14,64.2,64.09,64.17,59725.0,63.334,63.3933,63.2847,63.3637,59725.0
2024-09-25 15:45:00,64.17,64.39,64.17,64.38,70430.0,63.3637,63.5809,63.3637,63.571,70430.0
2024-09-25 15:50:00,64.36,64.37,64.12,64.18,142594.0,63.5513,63.5612,63.3143,63.3735,142594.0
2024-09-25 15:55:00,64.13,64.18,64.06,64.1,331203.0,63.3242,63.3735,63.2551,63.2946,331203.0
2024-09-26 09:30:00,64.26,64.56,64.26,64.48,113233.0,63.4525,63.7488,63.4525,63.6698,113233.0
2024-09-26 09:35:00,64.5,64.61,64.16,64.2,45071.0,63.6895,63.7981,63.3538,63.3933,45071.0
2024-09-26 09:40:00,64.22,64.24,64.01,64.03,30063.0,63.413,63.4328,63.2057,63.2254,30063.0
2024-09-26 09:45:00,64.04,64.08,63.9,64.05,38899.0,63.2353,63.2748,63.0971,63.2452,38899.0
2024-09-26 09:50:00,64.05,64.18,64.01,64.09,26238.0,63.2452,63.3735,63.2057,63.2847,26238.0
2024-09-26 09:55:00,64.08,64.11,63.94,64.02,26934.0,63.2748,63.3044,63.1366,63.2156,26934.0
2024-09-26 10:00:00,63.98,64.14,63.85,63.97,37264.0,63.1761,63.334,63.0477,63.1662,37264.0
2024-09-26 10:05:00,63.99,64.1,63.92,64.06,17265.0,63.1859,63.2946,63.1168,63.2551,17265.0
2024-09-26 10:10:00,64.06,64.2,64.06,64.14,24912.0,63.2551,63.3933,63.2551,63.334,24912.0
2024-09-26 10:15:00,64.14,64.19,64.1,64.13,21491.0,63.334,63.3834,63.2946,63.3242,21491.0
2024-09-26 10:20:00,64.13,64.2,63.97,64.02,29048.0,63.3242,63.3933,63.1662,63.2156,29048.0
2024-09-26 10:25:00,64.03,64.03,63.92,63.94,13890.0,63.2254,63.2254,63.1168,63.1366,13890.0
2024-09-26 10:30:00,63.95,64.02,63.91,63.99,18322.0,63.1464,63.2156,63.1069,63.1859,18322.0
2024-09-26 10:35:00,63.99,64.08,63.97,64.08,16470.0,63.1859,63.2748,63.1662,63.2748,16470.0
2024-09-26 10:40:00,64.07,64.07,63.92,64.02,22513.0,63.2649,63.2649,63.1168,63.2156,22513.0
2024-09-26 10:45:00,64.01,64.1,64.01,64.07,14637.0,63.2057,63.2946,63.2057,63.2649,14637.0
2024-09-26 10:50:00,64.07,64.12,64.02,64.05,18486.0,63.2649,63.3143,63.2156,63.2452,18486.0
2024-09-26 10:55:00,64.05,64.05,63.87,63.88,69024.0,63.2452,63.2452,63.0674,63.0773,69024.0
2024-09-26 11:00:00,63.87,63.91,63.81,63.82,40154.0,63.0674,63.1069,63.0082,63.0181,40154.0
2024-09-26 11:05:00,63.83,63.92,63.73,63.91,31753.0,63.0279,63.1168,62.9292,63.1069,31753.0
2024-09-26 11:10:00,63.91,64.1,63.91,64.08,25127.0,63.1069,63.2946,63.1069,63.2748,25127.0
2024-09-26 11:15:00,64.08,64.13,64.03,64.12,20395.0,63.2748,63.3242,63.2254,63.3143,20395.0
2024-09-26 11:20:00,64.13,64.16,64.07,64.08,15077.0,63.3242,63.3538,63.2649,63.2748,15077.0
2024-09-26 11:25:00,64.08,64.16,64.07,64.11,22140.0,63.2748,63.3538,63.2649,63.3044,22140.0
2024-09-26 11:30:00,64.11,64.15,64.07,64.08,16396.0,63.3044,63.3439,63.2649,63.2748,16396.0
2024-09-26 11:35:00,64.09,64.12,64.02,64.1,23354.0,63.2847,63.3143,63.2156,63.2946,23354.0
2024-09-26 11:40:00,64.11,64.12,64.0,64.04,24784.0,63.3044,63.3143,63.1958,63.2353,24784.0
2024-09-26 11:45:00,64.05,64.06,63.99,64.01,15441.0,63.2452,63.2551,63.1859,63.2057,15441.0
2024-09-26 11:50:00,64.02,64.11,64.01,64.11,13195.0,63.2156,63.3044,63.2057,63.3044,13195.0
2024-09-26 11:55:00,64.13,64.24,64.12,64.23,16220.0,63.3242,63.4328,63.3143,63.4229,16220.0
2024-09-26 12:00:00,64.22,64.22,64.02,64.05,18422.0,63.413,63.413,63.2156,63.2452,18422.0
2024-09-26 12:05:00,64.04,64.16,64.04,64.15,13829.0,63.2353,63.3538,63.2353,63.3439,13829.0
2024-09-26 12:10:00,64.16,64.16,64.05,64.05,15430.0,63.3538,63.3538,63.2452,63.2452,15430.0
2024-09-26 12:15:00,64.07,64.07,63.91,63.93,27025.0,63.2649,63.2649,63.1069,63.1267,27025.0
2024-09-26 12:20:00,63.94,64.01,63.93,64.01,16787.0,63.1366,63.2057,63.1267,63.2057,16787.0
2024-09-26 12:25:00,64.02,64.03,63.89,63.9,14507.0,63.2156,63.2254,63.0872,63.0971,14507.0
2024-09-26 12:30:00,63.9,63.91,63.79,63.8,32033.0,63.0971,63.1069,62.9884,62.9983,32033.0
2024-09-26 12:35:00,63.8,63.86,63.78,63.82,25544.0,62.9983,63.0576,62.9786,63.0181,25544.0
2024-09-26 12:40:00,63.82,63.92,63.81,63.89,18709.0,63.0181,63.1168,63.0082,63.0872,18709.0
2024-09-26 12:45:00,63.88,63.89,63.79,63.83,35244.0,63.0773,63.0872,62.9884,63.0279,35244.0
2024-09-26 12:50:00,63.83,63.92,63.8,63.86,22583.0,63.0279,63.1168,62.9983,63.0576,22583.0
2024-09-26 12:55:00,63.87,63.93,63.81,63.93,10174.0,63.0674,63.1267,63.0082,63.1267,10174.0
2024-09-26 13:00:00,63.93,64.0,63.91,64.0,18072.0,63.1267,63.1958,63.1069,63.1958,18072.0
2024-09-26 13:05:00,64.0,64.03,63.95,64.0,9409.0,63.1958,63.2254,63.1464,63.1958,9409.0
2024-09-26 13:10:00,63.99,63.99,63.9,63.9,18843.0,63.1859,63.1859,63.0971,63.0971,18843.0
2024-09-26 13:15:00,63.9,63.94,63.76,63.8,22444.0,63.0971,63.1366,62.9588,62.9983,22444.0
2024-09-26 13:20:00,63.79,63.85,63.79,63.85,16425.0,62.9884,63.0477,62.9884,63.0477,16425.0
2024-09-26 13:25:00,63.84,63.93,63.81,63.93,12192.0,63.0378,63.1267,63.0082,63.1267,12192.0
2024-09-26 13:30:00,63.94,63.95,63.89,63.9,9023.0,63.1366,63.1464,63.0872,63.0971,9023.0
2024-09-26 13:35:00,63.9,63.98,63.9,63.96,14127.0,63.0971,63.1761,63.0971,63.1563,14127.0
2024-09-26 13:40:00,63.96,64.05,63.96,64.03,24941.0,63.1563,63.2452,63.1563,63.2254,24941.0
2024-09-26 13:45:00,64.03,64.08,64.03,64.08,8748.0,63.2254,63.2748,63.2254,63.2748,8748.0
2024-09-26 13:50:00,64.08,64.09,64.01,64.02,15556.0,63.2748,63.2847,63.2057,63.2156,15556.0
2024-09-26 13:55:00,64.02,64.02,63.96,63.97,26895.0,63.2156,63.2156,63.1563,63.1662,26895.0
2024-09-26 14:00:00,63.96,63.97,63.92,63.94,16902.0,63.1563,63.1662,63.1168,63.1366,16902.0
2024-09-26 14:05:00,63.94,63.94,63.88,63.89,8353.0,63.1366,63.1366,63.0773,63.0872,8353.0
2024-09-26 14:10:00,63.89,63.94,63.89,63.92,12453.0,63.0872,63.1366,63.0872,63.1168,12453.0
2024-09-26 14:15:00,63.92,63.93,63.79,63.79,23222.0,63.1168,63.1267,62.9884,62.9884,23222.0
2024-09-26 14:20:00,63.79,63.79,63.73,63.76,29006.0,62.9884,62.9884,62.9292,62.9588,29006.0
2024-09-26 14:25:00,63.76,63.78,63.72,63.76,20448.0,62.9588,62.9786,62.9193,62.9588,20448.0
2024-09-26 14:30:00,63.75,63.75,63.71,63.73,20771.0,62.9489,62.9489,62.9095,62.9292,20771.0
2024-09-26 14:35:00,63.72,63.76,63.71,63.75,17560.0,62.9193,62.9588,62.9095,62.9489,17560.0
2024-09-26 14:40:00,63.74,63.74,63.7,63.72,18089.0,62.9391,62.9391,62.8996,62.9193,18089.0
2024-09-26 14:45:00,63.71,63.83,63.7,63.81,19171.0,62.9095,63.0279,62.8996,63.0082,19171.0
2024-09-26 14:50:00,63.81,63.89,63.81,63.89,18501.0,63.0082,63.0872,63.0082,63.0872,18501.0
2024-09-26 14:55:00,63.89,63.92,63.85,63.91,19365.0,63.0872,63.1168,63.0477,63.1069,19365.0
2024-09-26 15:00:00,63.9,63.92,63.88,63.91,20690.0,63.0971,63.1168,63.0773,63.1069,20690.0
2024-09-26 15:05:00,63.91,63.91,63.85,63.85,22526.0,63.1069,63.1069,63.0477,63.0477,22526.0
2024-09-26 15:10:00,63.86,63.88,63.84,63.88,27400.0,63.0576,63.0773,63.0378,63.0773,27400.0
2024-09-26 15:15:00,63.88,63.91,63.77,63.77,42154.0,63.0773,63.1069,62.9687,62.9687,42154.0
2024-09-26 15:20:00,63.77,63.81,63.72,63.8,19670.0,62.9687,63.0082,62.9193,62.9983,19670.0
2024-09-26 15:25:00,63.79,63.8,63.67,63.68,26293.0,62.9884,62.9983,62.87,62.8798,26293.0
2024-09-26 15:30:00,63.67,63.69,63.64,63.69,53438.0,62.87,62.8897,62.8403,62.8897,53438.0
2024-09-26 15:35:00,63.69,63.77,63.68,63.77,34007.0,62.8897,62.9687,62.8798,62.9687,34007.0
2024-09-26 15:40:00,63.77,63.85,63.75,63.84,44581.0,62.9687,63.0477,62.9489,63.0378,44581.0
2024-09-26 15:45:00,63.84,63.87,63.81,63.86,32576.0,63.0378,63.0674,63.0082,63.0576,32576.0
2024-09-26 15:50:00,63.86,63.94,63.78,63.9,93802.0,63.0576,63.1366,62.9786,63.0971,93802.0
2024-09-26 15:55:00,63.9,64.02,63.89,63.94,252529.0,63.0971,63.2156,63.0872,63.1366,252529.0
2024-09-27 09:30:00,64.21,64.26,63.92,64.25,51717.0,63.4032,63.4525,63.1168,63.4427,51717.0
2024-09-27 09:35:00,64.22,64.26,64.14,64.14,31655.0,63.413,63.4525,63.334,63.334,31655.0
2024-09-27 09:40:00,64.16,64.16,64.01,64.07,13303.0,63.3538,63.3538,63.2057,63.2649,13303.0
2024-09-27 09:45:00,64.07,64.07,63.81,63.83,21607.0,63.2649,63.2649,63.0082,63.0279,21607.0
2024-09-27 09:50:00,63.82,63.84,63.73,63.76,30712.0,63.0181,63.0378,62.9292,62.9588,30712.0
2024-09-27 09:55:00,63.77,63.91,63.77,63.91,33829.0,62.9687,63.1069,62.9687,63.1069,33829.0
2024-09-27 10:00:00,63.89,64.03,63.78,64.03,30251.0,63.0872,63.2254,62.9786,63.2254,30251.0
2024-09-27 10:05:00,64.04,64.11,64.01,64.1,15965.0,63.2353,63.3044,63.2057,63.2946,15965.0
2024-09-27 10:10:00,64.1,64.26,64.09,64.18,20171.0,63.2946,63.4525,63.2847,63.3735,20171.0
2024-09-27 10:15:00,64.18,64.27,64.17,64.26,13857.0,63.3735,63.4624,63.3637,63.4525,13857.0
2024-09-27 10:20:00,64.25,64.3,64.19,64.26,28966.0,63.4427,63.492,63.3834,63.4525,28966.0
2024-09-27 10:25:00,64.26,64.38,64.26,64.36,15101.0,63.4525,63.571,63.4525,63.5513,15101.0
2024-09-27 10:30:00,64.34,64.42,64.27,64.4,52070.0,63.5315,63.6105,63.4624,63.5908,52070.0
2024-09-27 10:35:00,64.39,64.42,64.35,64.37,23872.0,63.5809,63.6105,63.5414,63.5612,23872.0
2024-09-27 10:40:00,64.35,64.37,64.32,64.34,15646.0,63.5414,63.5612,63.5118,63.5315,15646.0
2024-09-27 10:45:00,64.34,64.36,64.25,64.3,13650.0,63.5315,63.5513,63.4427,63.492,13650.0
2024-09-27 10:50:00,64.3,64.3,64.18,64.27,17086.0,63.492,63.492,63.3735,63.4624,17086.0
2024-09-27 10:55:00,64.25,64.29,64.23,64.28,11624.0,63.4427,63.4822,63.4229,63.4723,11624.0
2024-09-27 11:00:00,64.26,64.36,64.26,64.3,17538.0,63.4525,63.5513,63.4525,63.492,17538.0
2024-09-27 11:05:00,64.29,64.32,64.23,64.26,18244.0,63.4822,63.5118,63.4229,63.4525,18244.0
2024-09-27 11:10:00,64.26,64.29,64.23,64.23,11003.0,63.4525,63.4822,63.4229,63.4229,11003.0
2024-09-27 11:15:00,64.22,64.23,64.15,64.17,18938.0,63.413,63.4229,63.3439,63.3637,18938.0
2024-09-27 11:20:00,64.17,64.28,64.16,64.28,13270.0,63.3637,63.4723,63.3538,63.4723,13270.0
2024-09-27 11:25:00,64.27,64.28,64.25,64.27,15753.0,63.4624,63.4723,63.4427,63.4624,15753.0
2024-09-27 11:30:00,64.27,64.27,64.18,64.2,16822.0,63.4624,63.4624,63.3735,63.3933,16822.0
2024-09-27 11:35:00,64.19,64.22,64.17,64.21,23547.0,63.3834,63.413,63.3637,63.4032,23547.0
2024-09-27 11:40:00,64.2,64.21,64.15,64.18,21276.0,63.3933,63.4032,63.3439,63.3735,21276.0
2024-09-27 11:45:00,64.18,64.21,64.16,64.21,11031.0,63.3735,63.4032,63.3538,63.4032,11031.0
2024-09-27 11:50:00,64.2,64.21,64.15,64.15,16133.0,63.3933,63.4032,63.3439,63.3439,16133.0
2024-09-27 11:55:00,64.15,64.16,64.09,64.09,40820.0,63.3439,63.3538,63.2847,63.2847,40820.0
2024-09-27 12:00:00,64.09,64.13,64.08,64.09,17736.0,63.2847,63.3242,63.2748,63.2847,17736.0
2024-09-27 12:05:00,64.09,64.12,64.01,64.02,12660.0,63.2847,63.3143,63.2057,63.2156,12660.0
2024-09-27 12:10:00,64.02,64.03,63.93,63.95,17506.0,63.2156,63.2254,63.1267,63.1464,17506.0
2024-09-27 12:15:00,63.96,63.99,63.95,63.99,10022.0,63.1563,63.1859,63.1464,63.1859,10022.0
2024-09-27 12:20:00,63.97,63.98,63.89,63.89,13141.0,63.1662,63.1761,63.0872,63.0872,13141.0
2024-09-27 12:25:00,63.88,63.89,63.83,63.83,19119.0,63.0773,63.0872,63.0279,63.0279,19119.0
2024-09-27 12:30:00,63.84,63.86,63.76,63.78,26188.0,63.0378,63.0576,62.9588,62.9786,26188.0
2024-09-27 12:35:00,63.77,63.79,63.76,63.79,19857.0,62.9687,62.9884,62.9588,62.9884,19857.0
2024-09-27 12:40:00,63.79,63.83,63.78,63.82,18513.0,62.9884,63.0279,62.9786,63.0181,18513.0
2024-09-27 12:45:00,63.81,63.84,63.77,63.84,24126.0,63.0082,63.0378,62.9687,63.0378,24126.0
2024-09-27 12:50:00,63.84,63.85,63.83,63.85,9951.0,63.0378,63.0477,63.0279,63.0477,9951.0
2024-09-27 12:55:00,63.86,63.86,63.82,63.84,20059.0,63.0576,63.0576,63.0181,63.0378,20059.0
2024-09-27 13:00:00,63.84,63.84,63.73,63.74,25283.0,63.0378,63.0378,62.9292,62.9391,25283.0
2024-09-27 13:05:00,63.73,63.74,63.62,63.63,19037.0,62.9292,62.9391,62.8206,62.8305,19037.0
2024-09-27 13:10:00,63.62,63.64,63.6,63.63,25944.0,62.8206,62.8403,62.8008,62.8305,25944.0
2024-09-27 13:15:00,63.63,63.69,63.62,63.69,23164.0,62.8305,62.8897,62.8206,62.8897,23164.0
2024-09-27 13:20:00,63.68,63.71,63.68,63.71,9890.0,62.8798,62.9095,62.8798,62.9095,9890.0
2024-09-27 13:25:00,63.71,63.71,63.68,63.71,12270.0,62.9095,62.9095,62.8798,62.9095,12270.0
2024-09-27 13:30:00,63.7,63.78,63.7,63.78,12249.0,62.8996,62.9786,62.8996,62.9786,12249.0
2024-09-27 13:35:00,63.78,63.79,63.75,63.76,17283.0,62.9786,62.9884,62.9489,62.9588,17283.0
2024-09-27 13:40:00,63.75,63.83,63.75,63.83,10210.0,62.9489,63.0279,62.9489,63.0279,10210.0
2024-09-27 13:45:00,63.83,63.84,63.82,63.83,6820.0,63.0279,63.0378,63.0181,63.0279,6820.0
2024-09-27 13:50:00,63.83,63.86,63.82,63.86,11668.0,63.0279,63.0576,63.0181,63.0576,11668.0
2024-09-27 13:55:00,63.85,63.85,63.76,63.77,13919.0,63.0477,63.0477,62.9588,62.9687,13919.0
2024-09-27 14:00:00,63.77,63.77,63.7,63.7,13099.0,62.9687,62.9687,62.8996,62.8996,13099.0
2024-09-27 14:05:00,63.69,63.75,63.67,63.74,28511.0,62.8897,62.9489,62.87,62.9391,28511.0
2024-09-27 14:10:00,63.73,63.83,63.73,63.78,15422.0,62.9292,63.0279,62.9292,62.9786,15422.0
2024-09-27 14:15:00,63.79,63.83,63.78,63.79,11428.0,62.9884,63.0279,62.9786,62.9884,11428.0
2024-09-27 14:20:00,63.8,63.81,63.79,63.8,14292.0,62.9983,63.0082,62.9884,62.9983,14292.0
2024-09-27 14:25:00,63.8,63.8,63.69,63.7,18682.0,62.9983,62.9983,62.8897,62.8996,18682.0
2024-09-27 14:30:00,63.7,63.71,63.64,63.71,16561.0,62.8996,62.9095,62.8403,62.9095,16561.0
2024-09-27 14:35:00,63.71,63.75,63.7,63.72,11838.0,62.9095,62.9489,62.8996,62.9193,11838.0
2024-09-27 14:40:00,63.72,63.79,63.7,63.75,22641.0,62.9193,62.9884,62.8996,62.9489,22641.0
2024-09-27 14:45:00,63.75,63.81,63.75,63.8,12827.0,62.9489,63.0082,62.9489,62.9983,12827.0
2024-09-27 14:50:00,63.79,63.92,63.79,63.92,22577.0,62.9884,63.1168,62.9884,63.1168,22577.0
2024-09-27 14:55:00,63.92,64.01,63.92,64.0,21221.0,63.1168,63.2057,63.1168,63.1958,21221.0
2024-09-27 15:00:00,64.0,64.01,63.94,63.94,14553.0,63.1958,63.2057,63.1366,63.1366,14553.0
2024-09-27 15:05:00,63.93,63.95,63.86,63.88,21508.0,63.1267,63.1464,63.0576,63.0773,21508.0
2024-09-27 15:10:00,63.88,63.93,63.85,63.93,19877.0,63.0773,63.1267,63.0477,63.1267,19877.0
2024-09-27 15:15:00,63.93,63.96,63.89,63.95,11792.0,63.1267,63.1563,63.0872,63.1464,11792.0
2024-09-27 15:20:00,63.95,63.96,63.91,63.94,12931.0,63.1464,63.1563,63.1069,63.1366,12931.0
2024-09-27 15:25:00,63.93,63.99,63.92,63.97,15730.0,63.1267,63.1859,63.1168,63.1662,15730.0
2024-09-27 15:30:00,63.97,64.01,63.96,63.99,22715.0,63.1662,63.2057,63.1563,63.1859,22715.0
2024-09-27 15:35:00,63.99,64.01,63.97,63.98,24254.0,63.1859,63.2057,63.1662,63.1761,24254.0
2024-09-27 15:40:00,63.98,63.98,63.91,63.93,39508.0,63.1761,63.1761,63.1069,63.1267,39508.0
2024-09-27 15:45:00,63.93,63.96,63.9,63.94,46432.0,63.1267,63.1563,63.0971,63.1366,46432.0
2024-09-27 15:50:00,63.93,64.25,63.93,64.22,342257.0,63.1267,63.4427,63.1267,63.413,342257.0
2024-09-27 15:55:00,64.22,64.23,63.97,64.0,494546.0,63.413,63.4229,63.1662,63.1958,494546.0
2024-09-30 09:30:00,64.0,64.48,63.94,64.3,64923.0,63.1958,63.6698,63.1366,63.492,64923.0
2024-09-30 09:35:00,64.34,64.61,64.31,64.45,12810.0,63.5315,63.7981,63.5019,63.6402,12810.0
2024-09-30 09:40:00,64.48,64.5,64.39,64.43,20877.0,63.6698,63.6895,63.5809,63.6204,20877.0
2024-09-30 09:45:00,64.41,64.51,64.33,64.44,36852.0,63.6007,63.6994,63.5217,63.6303,36852.0
2024-09-30 09:50:00,64.43,64.66,64.35,64.65,28020.0,63.6204,63.8475,63.5414,63.8376,28020.0
2024-09-30 09:55:00,64.66,64.72,64.57,64.67,33074.0,63.8475,63.9068,63.7586,63.8574,33074.0
2024-09-30 10:00:00,64.66,64.84,64.59,64.75,63493.0,63.8475,64.0253,63.7784,63.9364,63493.0
2024-09-30 10:05:00,64.75,64.77,64.66,64.75,27233.0,63.9364,63.9561,63.8475,63.9364,27233.0
2024-09-30 10:10:00,64.73,64.73,64.54,64.56,25113.0,63.9166,63.9166,63.729,63.7488,25113.0
2024-09-30 10:15:00,64.58,64.61,64.43,64.48,18470.0,63.7685,63.7981,63.6204,63.6698,18470.0
2024-09-30 10:20:00,64.47,64.63,64.47,64.6,20160.0,63.6599,63.8179,63.6599,63.7883,20160.0
2024-09-30 10:25:00,64.59,64.8,64.57,64.73,50625.0,63.7784,63.9858,63.7586,63.9166,50625.0
2024-09-30 10:30:00,64.74,64.82,64.7,64.72,29884.0,63.9265,64.0055,63.887,63.9068,29884.0
2024-09-30 10:35:00,64.72,64.86,64.71,64.86,22413.0,63.9068,64.045,63.8969,64.045,22413.0
2024-09-30 10:40:00,64.87,64.88,64.68,64.68,42493.0,64.0549,64.0648,63.8673,63.8673,42493.0
2024-09-30 10:45:00,64.69,64.84,64.69,64.82,27803.0,63.8771,64.0253,63.8771,64.0055,27803.0
2024-09-30 10:50:00,64.81,64.82,64.73,64.75,18207.0,63.9956,64.0055,63.9166,63.9364,18207.0
2024-09-30 10:55:00,64.75,64.75,64.72,64.73,21300.0,63.9364,63.9364,63.9068,63.9166,21300.0
2024-09-30 11:00:00,64.73,64.78,64.7,64.73,26934.0,63.9166,63.966,63.887,63.9166,26934.0
2024-09-30 11:05:00,64.73,64.73,64.62,64.68,36310.0,63.9166,63.9166,63.808,63.8673,36310.0
2024-09-30 11:10:00,64.68,64.85,64.67,64.83,27629.0,63.8673,64.0351,63.8574,64.0154,27629.0
2024-09-30 11:15:00,64.83,64.88,64.82,64.88,30915.0,64.0154,64.0648,64.0055,64.0648,30915.0
2024-09-30 11:20:00,64.88,64.95,64.88,64.93,37272.0,64.0648,64.1339,64.0648,64.1141,37272.0
2024-09-30 11:25:00,64.94,64.96,64.88,64.89,48251.0,64.124,64.1437,64.0648,64.0746,48251.0
2024-09-30 11:30:00,64.89,64.91,64.78,64.81,40225.0,64.0746,64.0944,63.966,63.9956,40225.0
2024-09-30 11:35:00,64.81,64.85,64.74,64.75,17680.0,63.9956,64.0351,63.9265,63.9364,17680.0
2024-09-30 11:40:00,64.73,64.78,64.69,64.77,17914.0,63.9166,63.966,63.8771,63.9561,17914.0
2024-09-30 11:45:00,64.77,65.0,64.76,64.98,63249.0,63.9561,64.1832,63.9463,64.1635,63249.0
2024-09-30 11:50:00,64.98,65.04,64.96,65.02,47883.0,64.1635,64.2227,64.1437,64.203,47883.0
2024-09-30 11:55:00,65.03,65.07,64.96,65.02,33806.0,64.2129,64.2524,64.1437,64.203,33806.0
2024-09-30 12:00:00,65.03,65.07,64.95,65.01,25736.0,64.2129,64.2524,64.1339,64.1931,25736.0
2024-09-30 12:05:00,65.02,65.16,65.02,65.11,31200.0,64.203,64.3412,64.203,64.2919,31200.0
2024-09-30 12:10:00,65.11,65.11,65.02,65.05,24045.0,64.2919,64.2919,64.203,64.2326,24045.0
2024-09-30 12:15:00,65.05,65.06,64.96,65.01,26143.0,64.2326,64.2425,64.1437,64.1931,26143.0
2024-09-30 12:20:00,65.02,65.02,64.97,64.99,24508.0,64.203,64.203,64.1536,64.1734,24508.0
2024-09-30 12:25:00,64.98,65.02,64.96,65.02,25150.0,64.1635,64.203,64.1437,64.203,25150.0
2024-09-30 12:30:00,65.02,65.03,64.98,65.02,15886.0,64.203,64.2129,64.1635,64.203,15886.0
2024-09-30 12:35:00,65.02,65.14,64.98,65.11,22682.0,64.203,64.3215,64.1635,64.2919,22682.0
2024-09-30 12:40:00,65.12,65.14,65.07,65.1,21059.0,64.3017,64.3215,64.2524,64.282,21059.0
2024-09-30 12:45:00,65.11,65.17,65.1,65.11,14430.0,64.2919,64.3511,64.282,64.2919,14430.0
2024-09-30 12:50:00,65.11,65.13,65.09,65.09,16567.0,64.2919,64.3116,64.2721,64.2721,16567.0
2024-09-30 12:55:00,65.09,65.18,65.08,65.18,21340.0,64.2721,64.361,64.2622,64.361,21340.0
2024-09-30 13:00:00,65.17,65.19,65.11,65.12,30385.0,64.3511,64.3709,64.2919,64.3017,30385.0
2024-09-30 13:05:00,65.11,65.12,64.98,64.99,15321.0,64.2919,64.3017,64.1635,64.1734,15321.0
2024-09-30 13:10:00,64.98,65.08,64.98,65.04,32460.0,64.1635,64.2622,64.1635,64.2227,32460.0
2024-09-30 13:15:00,65.05,65.11,65.03,65.09,19918.0,64.2326,64.2919,64.2129,64.2721,19918.0
2024-09-30 13:20:00,65.09,65.13,65.08,65.1,15489.0,64.2721,64.3116,64.2622,64.282,15489.0
2024-09-30 13:25:00,65.11,65.15,65.1,65.14,12794.0,64.2919,64.3314,64.282,64.3215,12794.0
2024-09-30 13:30:00,65.14,65.18,65.12,65.17,29880.0,64.3215,64.361,64.3017,64.3511,29880.0
2024-09-30 13:35:00,65.17,65.23,65.13,65.2,29577.0,64.3511,64.4104,64.3116,64.3807,29577.0
2024-09-30 13:40:00,65.2,65.21,65.16,65.17,15497.0,64.3807,64.3906,64.3412,64.3511,15497.0
2024-09-30 13:45:00,65.17,65.18,65.13,65.16,14890.0,64.3511,64.361,64.3116,64.3412,14890.0
2024-09-30 13:50:00,65.16,65.18,65.14,65.16,17356.0,64.3412,64.361,64.3215,64.3412,17356.0
2024-09-30 13:55:00,65.16,65.2,65.12,65.17,29098.0,64.3412,64.3807,64.3017,64.3511,29098.0
2024-09-30 14:00:00,65.17,65.25,65.16,65.23,20904.0,64.3511,64.4301,64.3412,64.4104,20904.0
2024-09-30 14:05:00,65.23,65.28,65.21,65.22,32379.0,64.4104,64.4597,64.3906,64.4005,32379.0
2024-09-30 14:10:00,65.22,65.22,65.12,65.14,35082.0,64.4005,64.4005,64.3017,64.3215,35082.0
2024-09-30 14:15:00,65.14,65.14,64.96,64.97,79151.0,64.3215,64.3215,64.1437,64.1536,79151.0
2024-09-30 14:20:00,64.96,65.0,64.81,64.86,76218.0,64.1437,64.1832,63.9956,64.045,76218.0
2024-09-30 14:25:00,64.87,64.94,64.8,64.92,22445.0,64.0549,64.124,63.9858,64.1042,22445.0
2024-09-30 14:30:00,64.9,64.99,64.85,64.97,30350.0,64.0845,64.1734,64.0351,64.1536,30350.0
2024-09-30 14:35:00,64.98,65.04,64.97,65.03,19848.0,64.1635,64.2227,64.1536,64.2129,19848.0
2024-09-30 14:40:00,65.03,65.08,65.01,65.08,26969.0,64.2129,64.2622,64.1931,64.2622,26969.0
2024-09-30 14:45:00,65.08,65.14,65.08,65.09,20546.0,64.2622,64.3215,64.2622,64.2721,20546.0
2024-09-30 14:50:00,65.09,65.15,65.06,65.12,42677.0,64.2721,64.3314,64.2425,64.3017,42677.0
2024-09-30 14:55:00,65.11,65.11,65.01,65.01,28867.0,64.2919,64.2919,64.1931,64.1931,28867.0
2024-09-30 15:00:00,65.0,65.0,64.86,64.89,39925.0,64.1832,64.1832,64.045,64.0746,39925.0
2024-09-30 15:05:00,64.89,65.0,64.89,64.96,28759.0,64.0746,64.1832,64.0746,64.1437,28759.0
2024-09-30 15:10:00,64.97,64.99,64.94,64.97,18338.0,64.1536,64.1734,64.124,64.1536,18338.0
2024-09-30 15:15:00,64.97,65.09,64.96,65.09,29966.0,64.1536,64.2721,64.1437,64.2721,29966.0
2024-09-30 15:20:00,65.1,65.1,65.04,65.06,35359.0,64.282,64.282,64.2227,64.2425,35359.0
2024-09-30 15:25:00,65.06,65.06,64.99,65.03,35293.0,64.2425,64.2425,64.1734,64.2129,35293.0
2024-09-30 15:30:00,65.03,65.07,64.99,65.0,38763.0,64.2129,64.2524,64.1734,64.1832,38763.0
2024-09-30 15:35:00,64.99,65.12,64.97,65.11,60023.0,64.1734,64.3017,64.1536,64.2919,60023.0
2024-09-30 15:40:00,65.1,65.2,65.09,65.19,52327.0,64.282,64.3807,64.2721,64.3709,52327.0
2024-09-30 15:45:00,65.19,65.23,65.12,65.17,73878.0,64.3709,64.4104,64.3017,64.3511,73878.0
2024-09-30 15:50:00,65.18,65.21,65.0,65.03,225402.0,64.361,64.3906,64.1832,64.2129,225402.0
2024-09-30 15:55:00,65.04,65.2,64.96,65.12,432088.0,64.2227,64.3807,64.1437,64.3017,432088.0
2024-10-01 09:30:00,65.04,65.47,64.94,64.97,67433.0,64.2227,64.6473,64.124,64.1536,67433.0
2024-10-01 09:35:00,65.0,65.16,64.94,65.1,10041.0,64.1832,64.3412,64.124,64.282,10041.0
2024-10-01 09:40:00,65.12,65.12,65.0,65.0,7546.0,64.3017,64.3017,64.1832,64.1832,7546.0
2024-10-01 09:45:00,64.99,65.01,64.75,64.76,11733.0,64.1734,64.1931,63.9364,63.9463,11733.0
2024-10-01 09:50:00,64.76,64.97,64.76,64.9,12107.0,63.9463,64.1536,63.9463,64.0845,12107.0
2024-10-01 09:55:00,64.92,64.99,64.86,64.97,9458.0,64.1042,64.1734,64.045,64.1536,9458.0
2024-10-01 10:00:00,64.95,65.14,64.87,64.93,21067.0,64.1339,64.3215,64.0549,64.1141,21067.0
2024-10-01 10:05:00,64.92,64.92,64.63,64.69,10875.0,64.1042,64.1042,63.8179,63.8771,10875.0
2024-10-01 10:10:00,64.7,64.84,64.69,64.8,22521.0,63.887,64.0253,63.8771,63.9858,22521.0
2024-10-01 10:15:00,64.8,64.8,64.73,64.74,39395.0,63.9858,63.9858,63.9166,63.9265,39395.0
2024-10-01 10:20:00,64.74,64.82,64.59,64.6,43370.0,63.9265,64.0055,63.7784,63.7883,43370.0
2024-10-01 10:25:00,64.59,64.72,64.57,64.7,17876.0,63.7784,63.9068,63.7586,63.887,17876.0
2024-10-01 10:30:00,64.68,64.73,64.55,64.68,27466.0,63.8673,63.9166,63.7389,63.8673,27466.0
2024-10-01 10:35:00,64.67,64.75,64.64,64.7,12731.0,63.8574,63.9364,63.8278,63.887,12731.0
2024-10-01 10:40:00,64.7,64.76,64.68,64.73,18268.0,63.887,63.9463,63.8673,63.9166,18268.0
2024-10-01 10:45:00,64.72,64.74,64.66,64.68,20056.0,63.9068,63.9265,63.8475,63.8673,20056.0
2024-10-01 10:50:00,64.68,64.68,64.6,64.63,15712.0,63.8673,63.8673,63.7883,63.8179,15712.0
2024-10-01 10:55:00,64.64,64.69,64.58,64.67,14675.0,63.8278,63.8771,63.7685,63.8574,14675.0
2024-10-01 11:00:00,64.66,64.7,64.61,64.65,15068.0,63.8475,63.887,63.7981,63.8376,15068.0
2024-10-01 11:05:00,64.64,64.66,64.51,64.52,20822.0,63.8278,63.8475,63.6994,63.7093,20822.0
2024-10-01 11:10:00,64.52,64.55,64.43,64.52,22868.0,63.7093,63.7389,63.6204,63.7093,22868.0
2024-10-01 11:15:00,64.53,64.83,64.53,64.8,25050.0,63.7191,64.0154,63.7191,63.9858,25050.0
2024-10-01 11:20:00,64.83,64.97,64.81,64.92,18968.0,64.0154,64.1536,63.9956,64.1042,18968.0
2024-10-01 11:25:00,64.94,65.17,64.92,65.16,31760.0,64.124,64.3511,64.1042,64.3412,31760.0
2024-10-01 11:30:00,65.16,65.21,65.08,65.17,25933.0,64.3412,64.3906,64.2622,64.3511,25933.0
2024-10-01 11:35:00,65.17,65.2,65.13,65.16,22383.0,64.3511,64.3807,64.3116,64.3412,22383.0
2024-10-01 11:40:00,65.16,65.27,65.15,65.25,29085.0,64.3412,64.4499,64.3314,64.4301,29085.0
2024-10-01 11:45:00,65.23,65.31,65.22,65.26,33986.0,64.4104,64.4893,64.4005,64.44,33986.0
2024-10-01 11:50:00,65.28,65.37,65.27,65.33,15741.0,64.4597,64.5486,64.4499,64.5091,15741.0
2024-10-01 11:55:00,65.32,65.32,65.26,65.28,12829.0,64.4992,64.4992,64.44,64.4597,12829.0
2024-10-01 12:00:00,65.28,65.31,65.26,65.29,9912.0,64.4597,64.4893,64.44,64.4696,9912.0
2024-10-01 12:05:00,65.29,65.39,65.27,65.38,16466.0,64.4696,64.5683,64.4499,64.5585,16466.0
2024-10-01 12:10:00,65.38,65.46,65.38,65.41,25785.0,64.5585,64.6375,64.5585,64.5881,25785.0
2024-10-01 12:15:00,65.39,65.4,65.32,65.38,16619.0,64.5683,64.5782,64.4992,64.5585,16619.0
2024-10-01 12:20:00,65.39,65.46,65.35,65.37,33111.0,64.5683,64.6375,64.5288,64.5486,33111.0
2024-10-01 12:25:00,65.37,65.37,65.2,65.28,56318.0,64.5486,64.5486,64.3807,64.4597,56318.0
2024-10-01 12:30:00,65.28,65.32,65.2,65.28,15307.0,64.4597,64.4992,64.3807,64.4597,15307.0
2024-10-01 12:35:00,65.28,65.3,65.24,65.26,8236.0,64.4597,64.4795,64.4202,64.44,8236.0
2024-10-01 12:40:00,65.26,65.36,65.26,65.35,17015.0,64.44,64.5387,64.44,64.5288,17015.0
2024-10-01 12:45:00,65.37,65.38,65.23,65.31,21656.0,64.5486,64.5585,64.4104,64.4893,21656.0
2024-10-01 12:50:00,65.34,65.47,65.34,65.42,26698.0,64.519,64.6473,64.519,64.598,26698.0
2024-10-01 12:55:00,65.41,65.42,65.3,65.36,17239.0,64.5881,64.598,64.4795,64.5387,17239.0
2024-10-01 13:00:00,65.34,65.37,65.27,65.27,10550.0,64.519,64.5486,64.4499,64.4499,10550.0
2024-10-01 13:05:00,65.28,65.33,65.26,65.31,14113.0,64.4597,64.5091,64.44,64.4893,14113.0
2024-10-01 13:10:00,65.32,65.32,65.15,65.23,17961.0,64.4992,64.4992,64.3314,64.4104,17961.0
2024-10-01 13:15:00,65.23,65.33,65.19,65.32,47068.0,64.4104,64.5091,64.3709,64.4992,47068.0
2024-10-01 13:20:00,65.32,65.43,65.3,65.42,61785.0,64.4992,64.6078,64.4795,64.598,61785.0
2024-10-01 13:25:00,65.42,65.43,65.31,65.31,29834.0,64.598,64.6078,64.4893,64.4893,29834.0
2024-10-01 13:30:00,65.32,65.45,65.31,65.39,38741.0,64.4992,64.6276,64.4893,64.5683,38741.0
2024-10-01 13:35:00,65.38,65.47,65.38,65.42,55661.0,64.5585,64.6473,64.5585,64.598,55661.0
2024-10-01 13:40:00,65.44,65.52,65.43,65.52,47578.0,64.6177,64.6967,64.6078,64.6967,47578.0
2024-10-01 13:45:00,65.52,65.53,65.48,65.51,34014.0,64.6967,64.7066,64.6572,64.6868,34014.0
2024-10-01 13:50:00,65.52,65.66,65.51,65.65,43036.0,64.6967,64.8349,64.6868,64.8251,43036.0
2024-10-01 13:55:00,65.65,65.76,65.65,65.73,39594.0,64.8251,64.9337,64.8251,64.9041,39594.0
2024-10-01 14:00:00,65.73,65.74,65.69,65.72,21188.0,64.9041,64.9139,64.8646,64.8942,21188.0
2024-10-01 14:05:00,65.73,65.73,65.67,65.72,26768.0,64.9041,64.9041,64.8448,64.8942,26768.0
2024-10-01 14:10:00,65.72,65.75,65.69,65.74,13181.0,64.8942,64.9238,64.8646,64.9139,13181.0
2024-10-01 14:15:00,65.75,65.81,65.71,65.75,33334.0,64.9238,64.9831,64.8843,64.9238,33334.0
2024-10-01 14:20:00,65.76,65.77,65.68,65.72,15307.0,64.9337,64.9436,64.8547,64.8942,15307.0
2024-10-01 14:25:00,65.7,65.83,65.7,65.77,80761.0,64.8744,65.0028,64.8744,64.9436,80761.0
2024-10-01 14:30:00,65.77,65.85,65.71,65.76,84413.0,64.9436,65.0226,64.8843,64.9337,84413.0
2024-10-01 14:35:00,65.76,65.78,65.71,65.73,18250.0,64.9337,64.9534,64.8843,64.9041,18250.0
2024-10-01 14:40:00,65.73,65.77,65.71,65.72,31337.0,64.9041,64.9436,64.8843,64.8942,31337.0
2024-10-01 14:45:00,65.73,65.75,65.68,65.7,28602.0,64.9041,64.9238,64.8547,64.8744,28602.0
2024-10-01 14:50:00,65.7,65.76,65.7,65.71,30062.0,64.8744,64.9337,64.8744,64.8843,30062.0
2024-10-01 14:55:00,65.71,65.81,65.71,65.79,39924.0,64.8843,64.9831,64.8843,64.9633,39924.0
2024-10-01 15:00:00,65.79,65.86,65.79,65.84,32471.0,64.9633,65.0324,64.9633,65.0127,32471.0
2024-10-01 15:05:00,65.85,65.87,65.79,65.83,28779.0,65.0226,65.0423,64.9633,65.0028,28779.0
2024-10-01 15:10:00,65.83,65.84,65.8,65.81,26396.0,65.0028,65.0127,64.9732,64.9831,26396.0
2024-10-01 15:15:00,65.81,65.93,65.8,65.91,37144.0,64.9831,65.1016,64.9732,65.0818,37144.0
2024-10-01 15:20:00,65.92,66.02,65.9,66.01,46669.0,65.0917,65.1904,65.0719,65.1806,46669.0
2024-10-01 15:25:00,66.01,66.1,66.01,66.06,55568.0,65.1806,65.2694,65.1806,65.2299,55568.0
2024-10-01 15:30:00,66.05,66.05,65.91,65.93,45216.0,65.22,65.22,65.0818,65.1016,45216.0
2024-10-01 15:35:00,65.92,65.97,65.85,65.93,56110.0,65.0917,65.1411,65.0226,65.1016,56110.0
2024-10-01 15:40:00,65.93,66.04,65.93,65.97,61281.0,65.1016,65.2102,65.1016,65.1411,61281.0
2024-10-01 15:45:00,65.97,66.01,65.93,65.99,45758.0,65.1411,65.1806,65.1016,65.1608,45758.0
2024-10-01 15:50:00,66.0,66.05,65.78,65.84,155588.0,65.1707,65.22,64.9534,65.0127,155588.0
2024-10-01 15:55:00,65.83,65.88,65.75,65.85,338698.0,65.0028,65.0522,64.9238,65.0226,338698.0
2024-10-02 09:30:00,65.47,65.88,65.37,65.5,88520.0,64.6473,65.0522,64.5486,64.677,88520.0
2024-10-02 09:35:00,65.51,65.67,65.42,65.48,26998.0,64.6868,64.8448,64.598,64.6572,26998.0
2024-10-02 09:40:00,65.48,65.74,65.47,65.72,36571.0,64.6572,64.9139,64.6473,64.8942,36571.0
2024-10-02 09:45:00,65.72,66.14,65.71,66.12,113701.0,64.8942,65.3089,64.8843,65.2892,113701.0
2024-10-02 09:50:00,66.12,66.23,66.03,66.09,77784.0,65.2892,65.3978,65.2003,65.2595,77784.0
2024-10-02 09:55:00,66.09,66.11,65.83,65.87,80443.0,65.2595,65.2793,65.0028,65.0423,80443.0
2024-10-02 10:00:00,65.81,65.89,65.7,65.74,46194.0,64.9831,65.0621,64.8744,64.9139,46194.0
2024-10-02 10:05:00,65.72,65.82,65.67,65.8,20722.0,64.8942,64.9929,64.8448,64.9732,20722.0
2024-10-02 10:10:00,65.81,65.85,65.74,65.82,20312.0,64.9831,65.0226,64.9139,64.9929,20312.0
2024-10-02 10:15:00,65.81,65.86,65.62,65.62,66300.0,64.9831,65.0324,64.7955,64.7955,66300.0
2024-10-02 10:20:00,65.63,65.67,65.44,65.47,22139.0,64.8053,64.8448,64.6177,64.6473,22139.0
2024-10-02 10:25:00,65.46,65.64,65.46,65.64,11149.0,64.6375,64.8152,64.6375,64.8152,11149.0
2024-10-02 10:30:00,65.64,65.82,65.62,65.77,15654.0,64.8152,64.9929,64.7955,64.9436,15654.0
2024-10-02 10:35:00,65.76,65.89,65.73,65.88,12193.0,64.9337,65.0621,64.9041,65.0522,12193.0
2024-10-02 10:40:00,65.88,65.9,65.76,65.9,17898.0,65.0522,65.0719,64.9337,65.0719,17898.0
2024-10-02 10:45:00,65.89,66.0,65.88,65.98,18493.0,65.0621,65.1707,65.0522,65.1509,18493.0
2024-10-02 10:50:00,65.99,66.0,65.78,65.84,28301.0,65.1608,65.1707,64.9534,65.0127,28301.0
2024-10-02 10:55:00,65.84,65.94,65.82,65.82,11880.0,65.0127,65.1114,64.9929,64.9929,11880.0
2024-10-02 11:00:00,65.83,65.94,65.81,65.92,17028.0,65.0028,65.1114,64.9831,65.0917,17028.0
2024-10-02 11:05:00,65.92,65.96,65.87,65.95,13833.0,65.0917,65.1312,65.0423,65.1213,13833.0
2024-10-02 11:10:00,65.94,65.96,65.9,65.93,11284.0,65.1114,65.1312,65.0719,65.1016,11284.0
2024-10-02 11:15:00,65.93,66.02,65.92,65.99,25713.0,65.1016,65.1904,65.0917,65.1608,25713.0
2024-10-02 11:20:00,66.0,66.0,65.8,65.83,19243.0,65.1707,65.1707,64.9732,65.0028,19243.0
2024-10-02 11:25:00,65.82,65.9,65.81,65.88,13573.0,64.9929,65.0719,64.9831,65.0522,13573.0
2024-10-02 11:30:00,65.89,65.92,65.82,65.86,14958.0,65.0621,65.0917,64.9929,65.0324,14958.0
2024-10-02 11:35:00,65.87,65.89,65.78,65.83,7834.0,65.0423,65.0621,64.9534,65.0028,7834.0
2024-10-02 11:40:00,65.85,65.85,65.78,65.81,16542.0,65.0226,65.0226,64.9534,64.9831,16542.0
2024-10-02 11:45:00,65.81,65.82,65.76,65.8,5650.0,64.9831,64.9929,64.9337,64.9732,5650.0
2024-10-02 11:50:00,65.8,65.81,65.74,65.74,8743.0,64.9732,64.9831,64.9139,64.9139,8743.0
2024-10-02 11:55:00,65.73,65.8,65.7,65.79,13604.0,64.9041,64.9732,64.8744,64.9633,13604.0
2024-10-02 12:00:00,65.79,65.91,65.79,65.81,58513.0,64.9633,65.0818,64.9633,64.9831,58513.0
2024-10-02 12:05:00,65.8,66.0,65.78,65.88,56597.0,64.9732,65.1707,64.9534,65.0522,56597.0
2024-10-02 12:10:00,65.88,65.9,65.79,65.83,30816.0,65.0522,65.0719,64.9633,65.0028,30816.0
2024-10-02 12:15:00,65.83,65.89,65.78,65.82,38176.0,65.0028,65.0621,64.9534,64.9929,38176.0
2024-10-02 12:20:00,65.82,65.9,65.77,65.9,42523.0,64.9929,65.0719,64.9436,65.0719,42523.0
2024-10-02 12:25:00,65.9,65.91,65.73,65.78,16233.0,65.0719,65.0818,64.9041,64.9534,16233.0
2024-10-02 12:30:00,65.78,65.78,65.66,65.7,9987.0,64.9534,64.9534,64.8349,64.8744,9987.0
2024-10-02 12:35:00,65.7,65.71,65.63,65.67,11408.0,64.8744,64.8843,64.8053,64.8448,11408.0
2024-10-02 12:40:00,65.67,65.67,65.6,65.63,7806.0,64.8448,64.8448,64.7757,64.8053,7806.0
2024-10-02 12:45:00,65.62,65.64,65.53,65.56,22189.0,64.7955,64.8152,64.7066,64.7362,22189.0
2024-10-02 12:50:00,65.56,65.58,65.54,65.56,9258.0,64.7362,64.756,64.7165,64.7362,9258.0
2024-10-02 12:55:00,65.56,65.57,65.49,65.49,15388.0,64.7362,64.7461,64.6671,64.6671,15388.0
2024-10-02 13:00:00,65.48,65.51,65.45,65.47,8725.0,64.6572,64.6868,64.6276,64.6473,8725.0
2024-10-02 13:05:00,65.46,65.46,65.4,65.44,11030.0,64.6375,64.6375,64.5782,64.6177,11030.0
2024-10-02 13:10:00,65.44,65.45,65.39,65.39,11130.0,64.6177,64.6276,64.5683,64.5683,11130.0
2024-10-02 13:15:00,65.37,65.43,65.37,65.4,10030.0,64.5486,64.6078,64.5486,64.5782,10030.0
2024-10-02 13:20:00,65.39,65.44,65.38,65.39,18159.0,64.5683,64.6177,64.5585,64.5683,18159.0
2024-10-02 13:25:00,65.38,65.4,65.31,65.32,16266.0,64.5585,64.5782,64.4893,64.4992,16266.0
2024-10-02 13:30:00,65.31,65.31,65.22,65.26,16012.0,64.4893,64.4893,64.4005,64.44,16012.0
2024-10-02 13:35:00,65.26,65.31,65.24,65.3,12454.0,64.44,64.4893,64.4202,64.4795,12454.0
2024-10-02 13:40:00,65.31,65.31,65.23,65.23,17878.0,64.4893,64.4893,64.4104,64.4104,17878.0
2024-10-02 13:45:00,65.22,65.28,65.21,65.26,11391.0,64.4005,64.4597,64.3906,64.44,11391.0
2024-10-02 13:50:00,65.26,65.28,65.26,65.28,16827.0,64.44,64.4597,64.44,64.4597,16827.0
2024-10-02 13:55:00,65.27,65.31,65.27,65.31,17338.0,64.4499,64.4893,64.4499,64.4893,17338.0
2024-10-02 14:00:00,65.3,65.31,65.14,65.14,14372.0,64.4795,64.4893,64.3215,64.3215,14372.0
2024-10-02 14:05:00,65.14,65.18,65.12,65.15,22283.0,64.3215,64.361,64.3017,64.3314,22283.0
2024-10-02 14:10:00,65.16,65.24,65.13,65.23,19804.0,64.3412,64.4202,64.3116,64.4104,19804.0
2024-10-02 14:15:00,65.22,65.24,65.17,65.19,11859.0,64.4005,64.4202,64.3511,64.3709,11859.0
2024-10-02 14:20:00,65.2,65.2,65.13,65.13,15473.0,64.3807,64.3807,64.3116,64.3116,15473.0
2024-10-02 14:25:00,65.14,65.16,65.09,65.13,20542.0,64.3215,64.3412,64.2721,64.3116,20542.0
2024-10-02 14:30:00,65.12,65.15,65.09,65.14,12725.0,64.3017,64.3314,64.2721,64.3215,12725.0
2024-10-02 14:35:00,65.14,65.17,65.09,65.13,26758.0,64.3215,64.3511,64.2721,64.3116,26758.0
2024-10-02 14:40:00,65.13,65.14,65.06,65.07,18374.0,64.3116,64.3215,64.2425,64.2524,18374.0
2024-10-02 14:45:00,65.06,65.21,65.05,65.11,19815.0,64.2425,64.3906,64.2326,64.2919,19815.0
2024-10-02 14:50:00,65.1,65.23,65.09,65.22,12947.0,64.282,64.4104,64.2721,64.4005,12947.0
2024-10-02 14:55:00,65.22,65.23,65.12,65.14,34280.0,64.4005,64.4104,64.3017,64.3215,34280.0
2024-10-02 15:00:00,65.14,65.18,65.1,65.14,38440.0,64.3215,64.361,64.282,64.3215,38440.0
2024-10-02 15:05:00,65.13,65.16,65.01,65.02,47663.0,64.3116,64.3412,64.1931,64.203,47663.0
2024-10-02 15:10:00,65.02,65.09,65.0,65.08,24931.0,64.203,64.2721,64.1832,64.2622,24931.0
2024-10-02 15:15:00,65.09,65.17,65.08,65.13,23067.0,64.2721,64.3511,64.2622,64.3116,23067.0
2024-10-02 15:20:00,65.14,65.14,65.02,65.05,32445.0,64.3215,64.3215,64.203,64.2326,32445.0
2024-10-02 15:25:00,65.05,65.14,65.04,65.09,27696.0,64.2326,64.3215,64.2227,64.2721,27696.0
2024-10-02 15:30:00,65.09,65.13,65.04,65.11,36840.0,64.2721,64.3116,64.2227,64.2919,36840.0
2024-10-02 15:35:00,65.11,65.13,65.07,65.12,32608.0,64.2919,64.3116,64.2524,64.3017,32608.0
2024-10-02 15:40:00,65.11,65.12,65.06,65.09,27769.0,64.2919,64.3017,64.2425,64.2721,27769.0
2024-10-02 15:45:00,65.08,65.11,65.02,65.04,69005.0,64.2622,64.2919,64.203,64.2227,69005.0
2024-10-02 15:50:00,65.04,65.25,65.04,65.23,114869.0,64.2227,64.4301,64.2227,64.4104,114869.0
2024-10-02 15:55:00,65.24,65.27,65.16,65.2,253731.0,64.4202,64.4499,64.3412,64.3807,253731.0
2024-10-03 09:30:00,65.07,65.19,64.76,65.11,80963.0,64.2524,64.3709,63.9463,64.2919,80963.0
2024-10-03 09:35:00,65.1,65.13,65.02,65.04,9856.0,64.282,64.3116,64.203,64.2227,9856.0
2024-10-03 09:40:00,65.03,65.06,65.0,65.01,7075.0,64.2129,64.2425,64.1832,64.1931,7075.0
2024-10-03 09:45:00,64.99,64.99,64.8,64.82,13440.0,64.1734,64.1734,63.9858,64.0055,13440.0
2024-10-03 09:50:00,64.81,64.82,64.7,64.73,11208.0,63.9956,64.0055,63.887,63.9166,11208.0
2024-10-03 09:55:00,64.71,64.84,64.71,64.84,11283.0,63.8969,64.0253,63.8969,64.0253,11283.0
2024-10-03 10:00:00,64.85,65.07,64.81,64.98,17276.0,64.0351,64.2524,63.9956,64.1635,17276.0
2024-10-03 10:05:00,65.0,65.07,64.95,65.02,11006.0,64.1832,64.2524,64.1339,64.203,11006.0
2024-10-03 10:10:00,65.03,65.03,64.73,64.78,12609.0,64.2129,64.2129,63.9166,63.966,12609.0
2024-10-03 10:15:00,64.8,65.01,64.8,64.96,7984.0,63.9858,64.1931,63.9858,64.1437,7984.0
2024-10-03 10:20:00,64.94,64.95,64.8,64.83,7402.0,64.124,64.1339,63.9858,64.0154,7402.0
2024-10-03 10:25:00,64.82,64.96,64.82,64.92,9196.0,64.0055,64.1437,64.0055,64.1042,9196.0
2024-10-03 10:30:00,64.9,65.0,64.82,64.95,6269.0,64.0845,64.1832,64.0055,64.1339,6269.0
2024-10-03 10:35:00,64.95,64.95,64.78,64.83,9288.0,64.1339,64.1339,63.966,64.0154,9288.0
2024-10-03 10:40:00,64.82,64.82,64.68,64.73,7025.0,64.0055,64.0055,63.8673,63.9166,7025.0
2024-10-03 10:45:00,64.74,64.87,64.73,64.81,6615.0,63.9265,64.0549,63.9166,63.9956,6615.0
2024-10-03 10:50:00,64.81,64.83,64.77,64.78,8285.0,63.9956,64.0154,63.9561,63.966,8285.0
2024-10-03 10:55:00,64.77,64.82,64.7,64.81,21304.0,63.9561,64.0055,63.887,63.9956,21304.0
2024-10-03 11:00:00,64.8,64.9,64.75,64.9,27100.0,63.9858,64.0845,63.9364,64.0845,27100.0
2024-10-03 11:05:00,64.91,65.0,64.91,64.97,14031.0,64.0944,64.1832,64.0944,64.1536,14031.0
2024-10-03 11:10:00,64.96,65.03,64.9,64.98,60417.0,64.1437,64.2129,64.0845,64.1635,60417.0
2024-10-03 11:15:00,65.0,65.11,65.0,65.11,8368.0,64.1832,64.2919,64.1832,64.2919,8368.0
2024-10-03 11:20:00,65.1,65.15,65.09,65.1,11017.0,64.282,64.3314,64.2721,64.282,11017.0
2024-10-03 11:25:00,65.09,65.11,65.02,65.11,11144.0,64.2721,64.2919,64.203,64.2919,11144.0
2024-10-03 11:30:00,65.11,65.18,65.11,65.17,7287.0,64.2919,64.361,64.2919,64.3511,7287.0
2024-10-03 11:35:00,65.16,65.17,65.14,65.16,10484.0,64.3412,64.3511,64.3215,64.3412,10484.0
2024-10-03 11:40:00,65.15,65.24,65.14,65.22,16457.0,64.3314,64.4202,64.3215,64.4005,16457.0
2024-10-03 11:45:00,65.22,65.26,65.22,65.23,6735.0,64.4005,64.44,64.4005,64.4104,6735.0
2024-10-03 11:50:00,65.23,65.31,65.22,65.26,13560.0,64.4104,64.4893,64.4005,64.44,13560.0
2024-10-03 11:55:00,65.27,65.27,65.19,65.2,7131.0,64.4499,64.4499,64.3709,64.3807,7131.0
2024-10-03 12:00:00,65.21,65.25,65.2,65.21,8428.0,64.3906,64.4301,64.3807,64.3906,8428.0
2024-10-03 12:05:00,65.22,65.3,65.21,65.3,10850.0,64.4005,64.4795,64.3906,64.4795,10850.0
2024-10-03 12:10:00,65.29,65.32,65.27,65.3,22335.0,64.4696,64.4992,64.4499,64.4795,22335.0
2024-10-03 12:15:00,65.31,65.31,65.24,65.27,12227.0,64.4893,64.4893,64.4202,64.4499,12227.0
2024-10-03 12:20:00,65.26,65.29,65.23,65.24,7386.0,64.44,64.4696,64.4104,64.4202,7386.0
2024-10-03 12:25:00,65.23,65.25,65.19,65.2,5050.0,64.4104,64.4301,64.3709,64.3807,5050.0
2024-10-03 12:30:00,65.19,65.3,65.17,65.3,9601.0,64.3709,64.4795,64.3511,64.4795,9601.0
2024-10-03 12:35:00,65.25,65.27,65.21,65.21,5436.0,64.4301,64.4499,64.3906,64.3906,5436.0
2024-10-03 12:40:00,65.22,65.22,65.11,65.13,6956.0,64.4005,64.4005,64.2919,64.3116,6956.0
2024-10-03 12:45:00,65.12,65.13,65.0,65.03,30928.0,64.3017,64.3116,64.1832,64.2129,30928.0
2024-10-03 12:50:00,65.01,65.07,64.97,65.03,15899.0,64.1931,64.2524,64.1536,64.2129,15899.0
2024-10-03 12:55:00,65.03,65.1,65.01,65.06,14545.0,64.2129,64.282,64.1931,64.2425,14545.0
2024-10-03 13:00:00,65.07,65.07,65.02,65.06,10855.0,64.2524,64.2524,64.203,64.2425,10855.0
2024-10-03 13:05:00,65.07,65.09,65.03,65.08,10920.0,64.2524,64.2721,64.2129,64.2622,10920.0
2024-10-03 13:10:00,65.07,65.12,65.05,65.09,9650.0,64.2524,64.3017,64.2326,64.2721,9650.0
2024-10-03 13:15:00,65.09,65.11,65.07,65.1,9379.0,64.2721,64.2919,64.2524,64.282,9379.0
2024-10-03 13:20:00,65.11,65.18,65.1,65.16,15589.0,64.2919,64.361,64.282,64.3412,15589.0
2024-10-03 13:25:00,65.16,65.27,65.14,65.14,15470.0,64.3412,64.4499,64.3215,64.3215,15470.0
2024-10-03 13:30:00,65.14,65.22,65.14,65.19,9820.0,64.3215,64.4005,64.3215,64.3709,9820.0
2024-10-03 13:35:00,65.19,65.19,65.11,65.12,10120.0,64.3709,64.3709,64.2919,64.3017,10120.0
2024-10-03 13:40:00,65.12,65.16,65.07,65.16,13923.0,64.3017,64.3412,64.2524,64.3412,13923.0
2024-10-03 13:45:00,65.16,65.19,65.16,65.18,10429.0,64.3412,64.3709,64.3412,64.361,10429.0
2024-10-03 13:50:00,65.17,65.17,65.14,65.15,9128.0,64.3511,64.3511,64.3215,64.3314,9128.0
2024-10-03 13:55:00,65.15,65.21,65.13,65.18,26062.0,64.3314,64.3906,64.3116,64.361,26062.0
2024-10-03 14:00:00,65.17,65.18,65.08,65.13,32776.0,64.3511,64.361,64.2622,64.3116,32776.0
2024-10-03 14:05:00,65.13,65.21,65.11,65.16,18084.0,64.3116,64.3906,64.2919,64.3412,18084.0
2024-10-03 14:10:00,65.16,65.16,65.09,65.1,11393.0,64.3412,64.3412,64.2721,64.282,11393.0
2024-10-03 14:15:00,65.11,65.18,65.1,65.17,17905.0,64.2919,64.361,64.282,64.3511,17905.0
2024-10-03 14:20:00,65.17,65.17,65.06,65.12,12508.0,64.3511,64.3511,64.2425,64.3017,12508.0
2024-10-03 14:25:00,65.13,65.15,65.1,65.12,10095.0,64.3116,64.3314,64.282,64.3017,10095.0
2024-10-03 14:30:00,65.13,65.18,65.12,65.16,16896.0,64.3116,64.361,64.3017,64.3412,16896.0
2024-10-03 14:35:00,65.15,65.17,65.13,65.16,8086.0,64.3314,64.3511,64.3116,64.3412,8086.0
2024-10-03 14:40:00,65.17,65.19,65.15,65.18,9995.0,64.3511,64.3709,64.3314,64.361,9995.0
2024-10-03 14:45:00,65.19,65.23,65.17,65.22,21749.0,64.3709,64.4104,64.3511,64.4005,21749.0
2024-10-03 14:50:00,65.2,65.27,65.2,65.25,21551.0,64.3807,64.4499,64.3807,64.4301,21551.0
2024-10-03 14:55:00,65.25,65.26,65.22,65.23,11269.0,64.4301,64.44,64.4005,64.4104,11269.0
2024-10-03 15:00:00,65.23,65.23,65.17,65.2,10452.0,64.4104,64.4104,64.3511,64.3807,10452.0
2024-10-03 15:05:00,65.21,65.24,65.19,65.24,10003.0,64.3906,64.4202,64.3709,64.4202,10003.0
2024-10-03 15:10:00,65.24,65.29,65.22,65.27,17202.0,64.4202,64.4696,64.4005,64.4499,17202.0
2024-10-03 15:15:00,65.27,65.33,65.26,65.32,24095.0,64.4499,64.5091,64.44,64.4992,24095.0
2024-10-03 15:20:00,65.31,65.32,65.26,65.28,19283.0,64.4893,64.4992,64.44,64.4597,19283.0
2024-10-03 15:25:00,65.28,65.31,65.26,65.28,17531.0,64.4597,64.4893,64.44,64.4597,17531.0
2024-10-03 15:30:00,65.26,65.28,65.18,65.18,23803.0,64.44,64.4597,64.361,64.361,23803.0
2024-10-03 15:35:00,65.17,65.25,65.14,65.23,38603.0,64.3511,64.4301,64.3215,64.4104,38603.0
2024-10-03 15:40:00,65.23,65.25,65.18,65.19,32817.0,64.4104,64.4301,64.361,64.3709,32817.0
2024-10-03 15:45:00,65.19,65.22,65.16,65.2,26691.0,64.3709,64.4005,64.3412,64.3807,26691.0
2024-10-03 15:50:00,65.21,65.38,65.17,65.37,87558.0,64.3906,64.5585,64.3511,64.5486,87558.0
2024-10-03 15:55:00,65.37,65.43,65.29,65.39,204062.0,64.5486,64.6078,64.4696,64.5683,204062.0
2024-10-04 09:30:00,66.16,66.47,65.82,66.41,140917.0,65.3287,65.6348,64.9929,65.5755,140917.0
2024-10-04 09:35:00,66.4,66.41,65.75,65.9,110755.0,65.5657,65.5755,64.9238,65.0719,110755.0
2024-10-04 09:40:00,65.95,66.03,65.83,66.01,15249.0,65.1213,65.2003,65.0028,65.1806,15249.0
2024-10-04 09:45:00,65.99,66.02,65.88,65.94,23942.0,65.1608,65.1904,65.0522,65.1114,23942.0
2024-10-04 09:50:00,65.94,65.98,65.76,65.77,22900.0,65.1114,65.1509,64.9337,64.9436,22900.0
2024-10-04 09:55:00,65.77,65.94,65.71,65.87,31071.0,64.9436,65.1114,64.8843,65.0423,31071.0
2024-10-04 10:00:00,65.87,65.91,65.77,65.89,14067.0,65.0423,65.0818,64.9436,65.0621,14067.0
2024-10-04 10:05:00,65.89,66.05,65.86,65.92,18243.0,65.0621,65.22,65.0324,65.0917,18243.0
2024-10-04 10:10:00,65.9,65.97,65.77,65.97,17809.0,65.0719,65.1411,64.9436,65.1411,17809.0
2024-10-04 10:15:00,65.95,66.06,65.88,65.98,15665.0,65.1213,65.2299,65.0522,65.1509,15665.0
2024-10-04 10:20:00,65.95,65.99,65.92,65.94,11326.0,65.1213,65.1608,65.0917,65.1114,11326.0
2024-10-04 10:25:00,65.95,65.99,65.88,65.97,13831.0,65.1213,65.1608,65.0522,65.1411,13831.0
2024-10-04 10:30:00,65.96,66.03,65.89,65.97,21458.0,65.1312,65.2003,65.0621,65.1411,21458.0
2024-10-04 10:35:00,65.97,66.01,65.92,65.95,10895.0,65.1411,65.1806,65.0917,65.1213,10895.0
2024-10-04 10:40:00,65.94,66.08,65.94,66.02,15656.0,65.1114,65.2497,65.1114,65.1904,15656.0
2024-10-04 10:45:00,66.03,66.04,65.96,66.01,16494.0,65.2003,65.2102,65.1312,65.1806,16494.0
2024-10-04 10:50:00,66.0,66.1,66.0,66.02,11061.0,65.1707,65.2694,65.1707,65.1904,11061.0
2024-10-04 10:55:00,66.03,66.05,65.98,66.0,18859.0,65.2003,65.22,65.1509,65.1707,18859.0
2024-10-04 11:00:00,66.01,66.01,65.95,65.98,15529.0,65.1806,65.1806,65.1213,65.1509,15529.0
2024-10-04 11:05:00,65.97,66.06,65.97,66.02,14335.0,65.1411,65.2299,65.1411,65.1904,14335.0
2024-10-04 11:10:00,66.02,66.1,66.02,66.09,9194.0,65.1904,65.2694,65.1904,65.2595,9194.0
2024-10-04 11:15:00,66.08,66.11,66.06,66.09,8858.0,65.2497,65.2793,65.2299,65.2595,8858.0
2024-10-04 11:20:00,66.08,66.08,65.97,66.03,11283.0,65.2497,65.2497,65.1411,65.2003,11283.0
2024-10-04 11:25:00,66.03,66.04,65.92,65.96,15481.0,65.2003,65.2102,65.0917,65.1312,15481.0
2024-10-04 11:30:00,65.95,66.02,65.94,66.0,11359.0,65.1213,65.1904,65.1114,65.1707,11359.0
2024-10-04 11:35:00,66.0,66.02,65.96,66.0,8353.0,65.1707,65.1904,65.1312,65.1707,8353.0
2024-10-04 11:40:00,66.0,66.04,65.93,65.95,15013.0,65.1707,65.2102,65.1016,65.1213,15013.0
2024-10-04 11:45:00,65.97,66.02,65.93,65.99,7326.0,65.1411,65.1904,65.1016,65.1608,7326.0
2024-10-04 11:50:00,66.0,66.09,65.99,66.07,8281.0,65.1707,65.2595,65.1608,65.2398,8281.0
2024-10-04 11:55:00,66.08,66.1,66.07,66.09,9750.0,65.2497,65.2694,65.2398,65.2595,9750.0
2024-10-04 12:00:00,66.09,66.1,66.03,66.08,8788.0,65.2595,65.2694,65.2003,65.2497,8788.0
2024-10-04 12:05:00,66.08,66.09,65.99,66.0,6195.0,65.2497,65.2595,65.1608,65.1707,6195.0
2024-10-04 12:10:00,66.0,66.08,65.99,66.07,11009.0,65.1707,65.2497,65.1608,65.2398,11009.0
2024-10-04 12:15:00,66.09,66.1,66.07,66.09,6030.0,65.2595,65.2694,65.2398,65.2595,6030.0
2024-10-04 12:20:00,66.09,66.11,66.04,66.04,8666.0,65.2595,65.2793,65.2102,65.2102,8666.0
2024-10-04 12:25:00,66.04,66.05,66.01,66.05,10628.0,65.2102,65.22,65.1806,65.22,10628.0
2024-10-04 12:30:00,66.05,66.05,65.94,65.97,12307.0,65.22,65.22,65.1114,65.1411,12307.0
2024-10-04 12:35:00,65.98,66.13,65.98,66.08,14634.0,65.1509,65.299,65.1509,65.2497,14634.0
2024-10-04 12:40:00,66.07,66.2,66.07,66.2,19767.0,65.2398,65.3682,65.2398,65.3682,19767.0
2024-10-04 12:45:00,66.19,66.2,66.12,66.13,22967.0,65.3583,65.3682,65.2892,65.299,22967.0
2024-10-04 12:50:00,66.13,66.14,66.05,66.06,9742.0,65.299,65.3089,65.22,65.2299,9742.0
2024-10-04 12:55:00,66.05,66.14,66.05,66.12,13328.0,65.22,65.3089,65.22,65.2892,13328.0
2024-10-04 13:00:00,66.12,66.15,66.07,66.08,9123.0,65.2892,65.3188,65.2398,65.2497,9123.0
2024-10-04 13:05:00,66.07,66.08,66.04,66.06,4221.0,65.2398,65.2497,65.2102,65.2299,4221.0
2024-10-04 13:10:00,66.06,66.06,66.03,66.04,7387.0,65.2299,65.2299,65.2003,65.2102,7387.0
2024-10-04 13:15:00,66.04,66.08,66.03,66.05,7557.0,65.2102,65.2497,65.2003,65.22,7557.0
2024-10-04 13:20:00,66.05,66.07,66.04,66.05,9025.0,65.22,65.2398,65.2102,65.22,9025.0
2024-10-04 13:25:00,66.05,66.06,66.01,66.01,5445.0,65.22,65.2299,65.1806,65.1806,5445.0
2024-10-04 13:30:00,66.01,66.02,65.95,65.96,6695.0,65.1806,65.1904,65.1213,65.1312,6695.0
2024-10-04 13:35:00,65.96,65.97,65.84,65.92,9918.0,65.1312,65.1411,65.0127,65.0917,9918.0
2024-10-04 13:40:00,65.92,66.05,65.91,66.05,8609.0,65.0917,65.22,65.0818,65.22,8609.0
2024-10-04 13:45:00,66.04,66.05,66.0,66.01,8040.0,65.2102,65.22,65.1707,65.1806,8040.0
2024-10-04 13:50:00,66.0,66.01,65.95,65.97,7209.0,65.1707,65.1806,65.1213,65.1411,7209.0
2024-10-04 13:55:00,65.98,65.99,65.93,65.93,5469.0,65.1509,65.1608,65.1016,65.1016,5469.0
2024-10-04 14:00:00,65.92,65.98,65.92,65.95,7146.0,65.0917,65.1509,65.0917,65.1213,7146.0
2024-10-04 14:05:00,65.95,66.02,65.94,66.01,5717.0,65.1213,65.1904,65.1114,65.1806,5717.0
2024-10-04 14:10:00,66.02,66.05,66.0,66.02,10079.0,65.1904,65.22,65.1707,65.1904,10079.0
2024-10-04 14:15:00,66.01,66.02,65.97,66.02,10731.0,65.1806,65.1904,65.1411,65.1904,10731.0
2024-10-04 14:20:00,66.03,66.06,66.02,66.04,10040.0,65.2003,65.2299,65.1904,65.2102,10040.0
2024-10-04 14:25:00,66.03,66.04,66.01,66.01,6119.0,65.2003,65.2102,65.1806,65.1806,6119.0
2024-10-04 14:30:00,66.02,66.02,65.98,66.0,5308.0,65.1904,65.1904,65.1509,65.1707,5308.0
2024-10-04 14:35:00,66.0,66.05,66.0,66.02,7593.0,65.1707,65.22,65.1707,65.1904,7593.0
2024-10-04 14:40:00,66.03,66.05,65.99,66.02,10855.0,65.2003,65.22,65.1608,65.1904,10855.0
2024-10-04 14:45:00,66.03,66.11,66.03,66.11,9158.0,65.2003,65.2793,65.2003,65.2793,9158.0
2024-10-04 14:50:00,66.12,66.16,66.11,66.14,14125.0,65.2892,65.3287,65.2793,65.3089,14125.0
2024-10-04 14:55:00,66.14,66.19,66.13,66.19,11958.0,65.3089,65.3583,65.299,65.3583,11958.0
2024-10-04 15:00:00,66.18,66.22,66.15,66.21,15779.0,65.3484,65.3879,65.3188,65.378,15779.0
2024-10-04 15:05:00,66.21,66.25,66.19,66.24,10535.0,65.378,65.4175,65.3583,65.4077,10535.0
2024-10-04 15:10:00,66.24,66.29,66.23,66.27,14810.0,65.4077,65.457,65.3978,65.4373,14810.0
2024-10-04 15:15:00,66.27,66.32,66.26,66.3,16471.0,65.4373,65.4867,65.4274,65.4669,16471.0
2024-10-04 15:20:00,66.3,66.37,66.29,66.34,19638.0,65.4669,65.536,65.457,65.5064,19638.0
2024-10-04 15:25:00,66.34,66.36,66.31,66.34,14178.0,65.5064,65.5262,65.4768,65.5064,14178.0
2024-10-04 15:30:00,66.33,66.34,66.24,66.31,18046.0,65.4965,65.5064,65.4077,65.4768,18046.0
2024-10-04 15:35:00,66.31,66.31,66.24,66.27,19493.0,65.4768,65.4768,65.4077,65.4373,19493.0
2024-10-04 15:40:00,66.27,66.34,66.24,66.33,15481.0,65.4373,65.5064,65.4077,65.4965,15481.0
2024-10-04 15:45:00,66.32,66.32,66.26,66.3,20226.0,65.4867,65.4867,65.4274,65.4669,20226.0
2024-10-04 15:50:00,66.29,66.29,66.11,66.28,96569.0,65.457,65.457,65.2793,65.4472,96569.0
2024-10-04 15:55:00,66.28,66.37,66.21,66.29,251909.0,65.4472,65.536,65.378,65.457,251909.0
2024-10-07 09:30:00,66.18,66.66,66.08,66.58,107204.0,65.3484,65.8224,65.2497,65.7434,107204.0
2024-10-07 09:35:00,66.59,66.61,66.47,66.58,18062.0,65.7533,65.773,65.6348,65.7434,18062.0
2024-10-07 09:40:00,66.58,66.58,66.24,66.29,16969.0,65.7434,65.7434,65.4077,65.457,16969.0
2024-10-07 09:45:00,66.3,66.32,66.19,66.26,11755.0,65.4669,65.4867,65.3583,65.4274,11755.0
2024-10-07 09:50:00,66.29,66.33,66.24,66.27,28148.0,65.457,65.4965,65.4077,65.4373,28148.0
2024-10-07 09:55:00,66.28,66.35,66.26,66.32,31253.0,65.4472,65.5163,65.4274,65.4867,31253.0
2024-10-07 10:00:00,66.33,66.37,66.27,66.31,22841.0,65.4965,65.536,65.4373,65.4768,22841.0
2024-10-07 10:05:00,66.31,66.49,66.3,66.45,34958.0,65.4768,65.6545,65.4669,65.615,34958.0
2024-10-07 10:10:00,66.45,66.56,66.44,66.45,15621.0,65.615,65.7236,65.6051,65.615,15621.0
2024-10-07 10:15:00,66.42,66.49,66.32,66.45,49961.0,65.5854,65.6545,65.4867,65.615,49961.0
2024-10-07 10:20:00,66.45,66.5,66.4,66.4,17559.0,65.615,65.6644,65.5657,65.5657,17559.0
2024-10-07 10:25:00,66.41,66.44,66.35,66.44,23905.0,65.5755,65.6051,65.5163,65.6051,23905.0
2024-10-07 10:30:00,66.44,66.44,66.37,66.4,12196.0,65.6051,65.6051,65.536,65.5657,12196.0
2024-10-07 10:35:00,66.4,66.49,66.33,66.37,23002.0,65.5657,65.6545,65.4965,65.536,23002.0
2024-10-07 10:40:00,66.36,66.49,66.29,66.49,22713.0,65.5262,65.6545,65.457,65.6545,22713.0
2024-10-07 10:45:00,66.49,66.51,66.41,66.42,17079.0,65.6545,65.6743,65.5755,65.5854,17079.0
2024-10-07 10:50:00,66.43,66.52,66.41,66.48,25380.0,65.5953,65.6841,65.5755,65.6446,25380.0
2024-10-07 10:55:00,66.47,66.5,66.35,66.36,17020.0,65.6348,65.6644,65.5163,65.5262,17020.0
2024-10-07 11:00:00,66.35,66.36,66.3,66.35,24232.0,65.5163,65.5262,65.4669,65.5163,24232.0
2024-10-07 11:05:00,66.36,66.44,66.33,66.41,20569.0,65.5262,65.6051,65.4965,65.5755,20569.0
2024-10-07 11:10:00,66.42,66.5,66.41,66.49,19867.0,65.5854,65.6644,65.5755,65.6545,19867.0
2024-10-07 11:15:00,66.5,66.6,66.47,66.59,31404.0,65.6644,65.7631,65.6348,65.7533,31404.0
2024-10-07 11:20:00,66.58,66.69,66.56,66.65,22737.0,65.7434,65.852,65.7236,65.8125,22737.0
2024-10-07 11:25:00,66.66,66.72,66.62,66.64,24944.0,65.8224,65.8816,65.7829,65.8026,24944.0
2024-10-07 11:30:00,66.65,66.69,66.56,66.59,19310.0,65.8125,65.852,65.7236,65.7533,19310.0
2024-10-07 11:35:00,66.59,66.59,66.51,66.58,19294.0,65.7533,65.7533,65.6743,65.7434,19294.0
2024-10-07 11:40:00,66.59,66.63,66.48,66.48,14582.0,65.7533,65.7928,65.6446,65.6446,14582.0
2024-10-07 11:45:00,66.48,66.52,66.39,66.4,21127.0,65.6446,65.6841,65.5558,65.5657,21127.0
2024-10-07 11:50:00,66.41,66.45,66.36,66.36,18982.0,65.5755,65.615,65.5262,65.5262,18982.0
2024-10-07 11:55:00,66.34,66.38,66.31,66.37,11037.0,65.5064,65.5459,65.4768,65.536,11037.0
2024-10-07 12:00:00,66.36,66.41,66.36,66.39,27335.0,65.5262,65.5755,65.5262,65.5558,27335.0
2024-10-07 12:05:00,66.38,66.41,66.35,66.4,22441.0,65.5459,65.5755,65.5163,65.5657,22441.0
2024-10-07 12:10:00,66.39,66.51,66.37,66.51,30682.0,65.5558,65.6743,65.536,65.6743,30682.0
2024-10-07 12:15:00,66.51,66.57,66.5,66.53,15036.0,65.6743,65.7335,65.6644,65.694,15036.0
2024-10-07 12:20:00,66.55,66.64,66.55,66.63,11927.0,65.7138,65.8026,65.7138,65.7928,11927.0
2024-10-07 12:25:00,66.62,66.62,66.52,66.54,13238.0,65.7829,65.7829,65.6841,65.7039,13238.0
2024-10-07 12:30:00,66.55,66.56,66.45,66.47,15978.0,65.7138,65.7236,65.615,65.6348,15978.0
2024-10-07 12:35:00,66.47,66.52,66.46,66.47,15543.0,65.6348,65.6841,65.6249,65.6348,15543.0
2024-10-07 12:40:00,66.47,66.51,66.46,66.5,11845.0,65.6348,65.6743,65.6249,65.6644,11845.0
2024-10-07 12:45:00,66.5,66.58,66.47,66.56,20416.0,65.6644,65.7434,65.6348,65.7236,20416.0
2024-10-07 12:50:00,66.55,66.62,66.55,66.56,19253.0,65.7138,65.7829,65.7138,65.7236,19253.0
2024-10-07 12:55:00,66.56,66.65,66.54,66.64,14229.0,65.7236,65.8125,65.7039,65.8026,14229.0
2024-10-07 13:00:00,66.65,66.67,66.64,66.65,33158.0,65.8125,65.8323,65.8026,65.8125,33158.0
2024-10-07 13:05:00,66.65,66.67,66.64,66.67,13811.0,65.8125,65.8323,65.8026,65.8323,13811.0
2024-10-07 13:10:00,66.66,66.7,66.6,66.67,26250.0,65.8224,65.8619,65.7631,65.8323,26250.0
2024-10-07 13:15:00,66.68,66.77,66.67,66.77,16031.0,65.8421,65.931,65.8323,65.931,16031.0
2024-10-07 13:20:00,66.76,66.81,66.73,66.78,20362.0,65.9211,65.9705,65.8915,65.9409,20362.0
2024-10-07 13:25:00,66.77,66.81,66.76,66.79,17585.0,65.931,65.9705,65.9211,65.9508,17585.0
2024-10-07 13:30:00,66.79,66.79,66.72,66.72,18828.0,65.9508,65.9508,65.8816,65.8816,18828.0
2024-10-07 13:35:00,66.72,66.79,66.72,66.74,15384.0,65.8816,65.9508,65.8816,65.9014,15384.0
2024-10-07 13:40:00,66.74,66.84,66.74,66.76,24110.0,65.9014,66.0001,65.9014,65.9211,24110.0
2024-10-07 13:45:00,66.77,66.79,66.76,66.76,13971.0,65.931,65.9508,65.9211,65.9211,13971.0
2024-10-07 13:50:00,66.75,66.78,66.7,66.75,23485.0,65.9113,65.9409,65.8619,65.9113,23485.0
2024-10-07 13:55:00,66.76,66.76,66.67,66.75,10595.0,65.9211,65.9211,65.8323,65.9113,10595.0
2024-10-07 14:00:00,66.75,66.85,66.75,66.81,31611.0,65.9113,66.01,65.9113,65.9705,31611.0
2024-10-07 14:05:00,66.81,66.82,66.73,66.74,37351.0,65.9705,65.9804,65.8915,65.9014,37351.0
2024-10-07 14:10:00,66.75,66.75,66.64,66.65,35481.0,65.9113,65.9113,65.8026,65.8125,35481.0
2024-10-07 14:15:00,66.65,66.68,66.64,66.66,26730.0,65.8125,65.8421,65.8026,65.8224,26730.0
2024-10-07 14:20:00,66.66,66.69,66.63,66.63,31450.0,65.8224,65.852,65.7928,65.7928,31450.0
2024-10-07 14:25:00,66.64,66.72,66.63,66.7,17660.0,65.8026,65.8816,65.7928,65.8619,17660.0
2024-10-07 14:30:00,66.7,66.71,66.52,66.64,19228.0,65.8619,65.8718,65.6841,65.8026,19228.0
2024-10-07 14:35:00,66.63,66.66,66.58,66.63,15038.0,65.7928,65.8224,65.7434,65.7928,15038.0
2024-10-07 14:40:00,66.63,66.68,66.6,66.61,16866.0,65.7928,65.8421,65.7631,65.773,16866.0
2024-10-07 14:45:00,66.61,66.62,66.47,66.51,21593.0,65.773,65.7829,65.6348,65.6743,21593.0
2024-10-07 14:50:00,66.5,66.53,66.44,66.48,15748.0,65.6644,65.694,65.6051,65.6446,15748.0
2024-10-07 14:55:00,66.48,66.53,66.45,66.46,16196.0,65.6446,65.694,65.615,65.6249,16196.0
2024-10-07 15:00:00,66.47,66.56,66.47,66.53,11497.0,65.6348,65.7236,65.6348,65.694,11497.0
2024-10-07 15:05:00,66.54,66.63,66.54,66.61,21680.0,65.7039,65.7928,65.7039,65.773,21680.0
2024-10-07 15:10:00,66.62,66.64,66.59,66.6,18454.0,65.7829,65.8026,65.7533,65.7631,18454.0
2024-10-07 15:15:00,66.61,66.7,66.58,66.64,35293.0,65.773,65.8619,65.7434,65.8026,35293.0
2024-10-07 15:20:00,66.65,66.72,66.63,66.7,23301.0,65.8125,65.8816,65.7928,65.8619,23301.0
2024-10-07 15:25:00,66.7,66.76,66.69,66.75,25672.0,65.8619,65.9211,65.852,65.9113,25672.0
2024-10-07 15:30:00,66.75,66.75,66.52,66.56,43422.0,65.9113,65.9113,65.6841,65.7236,43422.0
2024-10-07 15:35:00,66.56,66.57,66.43,66.56,32190.0,65.7236,65.7335,65.5953,65.7236,32190.0
2024-10-07 15:40:00,66.57,66.63,66.56,66.59,29154.0,65.7335,65.7928,65.7236,65.7533,29154.0
2024-10-07 15:45:00,66.59,66.65,66.57,66.65,27612.0,65.7533,65.8125,65.7335,65.8125,27612.0
2024-10-07 15:50:00,66.64,66.79,66.55,66.77,107064.0,65.8026,65.9508,65.7138,65.931,107064.0
2024-10-07 15:55:00,66.78,66.83,66.66,66.79,283352.0,65.9409,65.9902,65.8224,65.9508,283352.0
2024-10-08 09:30:00,66.85,67.09,66.72,67.08,80344.0,66.01,66.247,65.8816,66.2371,80344.0
2024-10-08 09:35:00,67.1,67.28,66.95,67.03,20408.0,66.2569,66.4346,66.1087,66.1877,20408.0
2024-10-08 09:40:00,67.02,67.13,67.02,67.06,35712.0,66.1779,66.2865,66.1779,66.2174,35712.0
2024-10-08 09:45:00,67.06,67.29,67.01,67.26,58668.0,66.2174,66.4445,66.168,66.4148,58668.0
2024-10-08 09:50:00,67.27,67.27,67.01,67.16,17986.0,66.4247,66.4247,66.168,66.3161,17986.0
2024-10-08 09:55:00,67.13,67.21,67.07,67.09,22614.0,66.2865,66.3655,66.2272,66.247,22614.0
2024-10-08 10:00:00,67.08,67.33,67.07,67.33,35015.0,66.2371,66.484,66.2272,66.484,35015.0
2024-10-08 10:05:00,67.33,67.45,67.17,67.18,49917.0,66.484,66.6025,66.326,66.3359,49917.0
2024-10-08 10:10:00,67.15,67.15,67.01,67.03,20921.0,66.3062,66.3062,66.168,66.1877,20921.0
2024-10-08 10:15:00,67.03,67.09,67.01,67.03,16433.0,66.1877,66.247,66.168,66.1877,16433.0
2024-10-08 10:20:00,67.01,67.18,67.01,67.17,29625.0,66.168,66.3359,66.168,66.326,29625.0
2024-10-08 10:25:00,67.17,67.21,67.07,67.11,14673.0,66.326,66.3655,66.2272,66.2667,14673.0
2024-10-08 10:30:00,67.1,67.15,67.08,67.12,22902.0,66.2569,66.3062,66.2371,66.2766,22902.0
2024-10-08 10:35:00,67.13,67.29,67.12,67.28,32979.0,66.2865,66.4445,66.2766,66.4346,32979.0
2024-10-08 10:40:00,67.29,67.39,67.28,67.34,39430.0,66.4445,66.5432,66.4346,66.4938,39430.0
2024-10-08 10:45:00,67.34,67.4,67.31,67.32,23701.0,66.4938,66.5531,66.4642,66.4741,23701.0
2024-10-08 10:50:00,67.32,67.4,67.29,67.32,31383.0,66.4741,66.5531,66.4445,66.4741,31383.0
2024-10-08 10:55:00,67.33,67.41,67.31,67.4,16477.0,66.484,66.563,66.4642,66.5531,16477.0
2024-10-08 11:00:00,67.41,67.43,67.36,67.42,19591.0,66.563,66.5827,66.5136,66.5728,19591.0
2024-10-08 11:05:00,67.42,67.51,67.4,67.48,53075.0,66.5728,66.6617,66.5531,66.6321,53075.0
2024-10-08 11:10:00,67.48,67.5,67.41,67.45,23623.0,66.6321,66.6518,66.563,66.6025,23623.0
2024-10-08 11:15:00,67.44,67.54,67.42,67.53,16318.0,66.5926,66.6913,66.5728,66.6815,16318.0
2024-10-08 11:20:00,67.53,67.6,67.51,67.56,21300.0,66.6815,66.7506,66.6617,66.7111,21300.0
2024-10-08 11:25:00,67.57,67.57,67.38,67.41,18041.0,66.7209,66.7209,66.5333,66.563,18041.0
2024-10-08 11:30:00,67.42,67.54,67.42,67.45,11847.0,66.5728,66.6913,66.5728,66.6025,11847.0
2024-10-08 11:35:00,67.45,67.5,67.39,67.49,14355.0,66.6025,66.6518,66.5432,66.642,14355.0
2024-10-08 11:40:00,67.49,67.57,67.48,67.48,11713.0,66.642,66.7209,66.6321,66.6321,11713.0
2024-10-08 11:45:00,67.47,67.49,67.41,67.45,12256.0,66.6222,66.642,66.563,66.6025,12256.0
2024-10-08 11:50:00,67.46,67.46,67.34,67.36,12884.0,66.6123,66.6123,66.4938,66.5136,12884.0
2024-10-08 11:55:00,67.36,67.37,67.29,67.34,13322.0,66.5136,66.5235,66.4445,66.4938,13322.0
2024-10-08 12:00:00,67.35,67.36,67.29,67.3,10580.0,66.5037,66.5136,66.4445,66.4543,10580.0
2024-10-08 12:05:00,67.3,67.37,67.29,67.33,9821.0,66.4543,66.5235,66.4445,66.484,9821.0
2024-10-08 12:10:00,67.34,67.38,67.3,67.38,13781.0,66.4938,66.5333,66.4543,66.5333,13781.0
2024-10-08 12:15:00,67.38,67.47,67.36,67.46,11472.0,66.5333,66.6222,66.5136,66.6123,11472.0
2024-10-08 12:20:00,67.47,67.5,67.39,67.41,15011.0,66.6222,66.6518,66.5432,66.563,15011.0
2024-10-08 12:25:00,67.41,67.53,67.4,67.52,9277.0,66.563,66.6815,66.5531,66.6716,9277.0
2024-10-08 12:30:00,67.53,67.54,67.5,67.53,12569.0,66.6815,66.6913,66.6518,66.6815,12569.0
2024-10-08 12:35:00,67.52,67.64,67.5,67.64,15714.0,66.6716,66.7901,66.6518,66.7901,15714.0
2024-10-08 12:40:00,67.65,67.66,67.53,67.57,26335.0,66.7999,66.8098,66.6815,66.7209,26335.0
2024-10-08 12:45:00,67.57,67.59,67.52,67.55,21093.0,66.7209,66.7407,66.6716,66.7012,21093.0
2024-10-08 12:50:00,67.55,67.58,67.47,67.55,15030.0,66.7012,66.7308,66.6222,66.7012,15030.0
2024-10-08 12:55:00,67.54,67.55,67.49,67.51,36834.0,66.6913,66.7012,66.642,66.6617,36834.0
2024-10-08 13:00:00,67.5,67.5,67.36,67.41,86134.0,66.6518,66.6518,66.5136,66.563,86134.0
2024-10-08 13:05:00,67.4,67.47,67.37,67.38,20481.0,66.5531,66.6222,66.5235,66.5333,20481.0
2024-10-08 13:10:00,67.37,67.5,67.37,67.49,18037.0,66.5235,66.6518,66.5235,66.642,18037.0
2024-10-08 13:15:00,67.48,67.48,67.39,67.43,14482.0,66.6321,66.6321,66.5432,66.5827,14482.0
2024-10-08 13:20:00,67.43,67.45,67.35,67.4,153326.0,66.5827,66.6025,66.5037,66.5531,153326.0
2024-10-08 13:25:00,67.39,67.45,67.37,67.42,9942.0,66.5432,66.6025,66.5235,66.5728,9942.0
2024-10-08 13:30:00,67.42,67.47,67.36,67.37,16865.0,66.5728,66.6222,66.5136,66.5235,16865.0
2024-10-08 13:35:00,67.37,67.37,67.27,67.27,14844.0,66.5235,66.5235,66.4247,66.4247,14844.0
2024-10-08 13:40:00,67.28,67.34,67.27,67.31,7694.0,66.4346,66.4938,66.4247,66.4642,7694.0
2024-10-08 13:45:00,67.31,67.33,67.29,67.3,8171.0,66.4642,66.484,66.4445,66.4543,8171.0
2024-10-08 13:50:00,67.3,67.39,67.29,67.38,9674.0,66.4543,66.5432,66.4445,66.5333,9674.0
2024-10-08 13:55:00,67.38,67.48,67.38,67.4,17662.0,66.5333,66.6321,66.5333,66.5531,17662.0
2024-10-08 14:00:00,67.41,67.42,67.33,67.36,11340.0,66.563,66.5728,66.484,66.5136,11340.0
2024-10-08 14:05:00,67.37,67.38,67.33,67.37,8006.0,66.5235,66.5333,66.484,66.5235,8006.0
2024-10-08 14:10:00,67.37,67.42,67.36,67.4,13423.0,66.5235,66.5728,66.5136,66.5531,13423.0
2024-10-08 14:15:00,67.41,67.49,67.41,67.49,15626.0,66.563,66.642,66.563,66.642,15626.0
2024-10-08 14:20:00,67.48,67.48,67.42,67.45,14720.0,66.6321,66.6321,66.5728,66.6025,14720.0
2024-10-08 14:25:00,67.44,67.46,67.39,67.4,18957.0,66.5926,66.6123,66.5432,66.5531,18957.0
2024-10-08 14:30:00,67.4,67.43,67.38,67.41,11565.0,66.5531,66.5827,66.5333,66.563,11565.0
2024-10-08 14:35:00,67.41,67.45,67.4,67.44,15254.0,66.563,66.6025,66.5531,66.5926,15254.0
2024-10-08 14:40:00,67.44,67.46,67.39,67.4,6693.0,66.5926,66.6123,66.5432,66.5531,6693.0
2024-10-08 14:45:00,67.4,67.4,67.36,67.38,7938.0,66.5531,66.5531,66.5136,66.5333,7938.0
2024-10-08 14:50:00,67.39,67.41,67.37,67.38,11121.0,66.5432,66.563,66.5235,66.5333,11121.0
2024-10-08 14:55:00,67.37,67.45,67.36,67.44,15142.0,66.5235,66.6025,66.5136,66.5926,15142.0
2024-10-08 15:00:00,67.44,67.44,67.35,67.37,11661.0,66.5926,66.5926,66.5037,66.5235,11661.0
2024-10-08 15:05:00,67.37,67.37,67.24,67.26,15023.0,66.5235,66.5235,66.3951,66.4148,15023.0
2024-10-08 15:10:00,67.27,67.27,67.19,67.23,25179.0,66.4247,66.4247,66.3457,66.3852,25179.0
2024-10-08 15:15:00,67.22,67.24,67.16,67.19,16771.0,66.3753,66.3951,66.3161,66.3457,16771.0
2024-10-08 15:20:00,67.19,67.26,67.18,67.24,17086.0,66.3457,66.4148,66.3359,66.3951,17086.0
2024-10-08 15:25:00,67.23,67.28,67.23,67.28,21238.0,66.3852,66.4346,66.3852,66.4346,21238.0
2024-10-08 15:30:00,67.26,67.26,67.23,67.25,28032.0,66.4148,66.4148,66.3852,66.405,28032.0
2024-10-08 15:35:00,67.25,67.27,67.22,67.26,36086.0,66.405,66.4247,66.3753,66.4148,36086.0
2024-10-08 15:40:00,67.26,67.3,67.23,67.25,39715.0,66.4148,66.4543,66.3852,66.405,39715.0
2024-10-08 15:45:00,67.24,67.3,67.23,67.23,36331.0,66.3951,66.4543,66.3852,66.3852,36331.0
2024-10-08 15:50:00,67.24,67.26,67.13,67.19,120625.0,66.3951,66.4148,66.2865,66.3457,120625.0
2024-10-08 15:55:00,67.21,67.31,67.15,67.15,263800.0,66.3655,66.4642,66.3062,66.3062,263800.0
2024-10-09 09:30:00,67.05,67.06,66.83,66.93,65183.0,66.2075,66.2174,65.9902,66.089,65183.0
2024-10-09 09:35:00,66.98,67.2,66.95,67.17,8430.0,66.1384,66.3556,66.1087,66.326,8430.0
2024-10-09 09:40:00,67.17,67.28,67.17,67.2,12016.0,66.326,66.4346,66.326,66.3556,12016.0
2024-10-09 09:45:00,67.19,67.26,67.01,67.24,21343.0,66.3457,66.4148,66.168,66.3951,21343.0
2024-10-09 09:50:00,67.22,67.26,67.13,67.13,12475.0,66.3753,66.4148,66.2865,66.2865,12475.0
2024-10-09 09:55:00,67.16,67.18,67.09,67.14,9007.0,66.3161,66.3359,66.247,66.2964,9007.0
2024-10-09 10:00:00,67.15,67.15,66.91,66.94,30230.0,66.3062,66.3062,66.0692,66.0989,30230.0
2024-10-09 10:05:00,66.91,67.05,66.9,66.93,30351.0,66.0692,66.2075,66.0594,66.089,30351.0
2024-10-09 10:10:00,66.94,67.08,66.92,67.01,38619.0,66.0989,66.2371,66.0791,66.168,38619.0
2024-10-09 10:15:00,67.02,67.12,67.0,67.11,18904.0,66.1779,66.2766,66.1581,66.2667,18904.0
2024-10-09 10:20:00,67.1,67.11,66.95,66.97,20447.0,66.2569,66.2667,66.1087,66.1285,20447.0
2024-10-09 10:25:00,66.96,66.99,66.87,66.89,23436.0,66.1186,66.1482,66.0297,66.0495,23436.0
2024-10-09 10:30:00,66.89,66.94,66.81,66.84,10640.0,66.0495,66.0989,65.9705,66.0001,10640.0
2024-10-09 10:35:00,66.83,66.86,66.76,66.77,20083.0,65.9902,66.0199,65.9211,65.931,20083.0
2024-10-09 10:40:00,66.79,66.81,66.75,66.81,16563.0,65.9508,65.9705,65.9113,65.9705,16563.0
2024-10-09 10:45:00,66.81,66.85,66.74,66.85,17391.0,65.9705,66.01,65.9014,66.01,17391.0
2024-10-09 10:50:00,66.84,66.93,66.82,66.93,16421.0,66.0001,66.089,65.9804,66.089,16421.0
2024-10-09 10:55:00,66.93,66.96,66.86,66.95,16128.0,66.089,66.1186,66.0199,66.1087,16128.0
2024-10-09 11:00:00,66.96,66.99,66.88,66.89,28731.0,66.1186,66.1482,66.0396,66.0495,28731.0
2024-10-09 11:05:00,66.89,66.92,66.87,66.9,13812.0,66.0495,66.0791,66.0297,66.0594,13812.0
2024-10-09 11:10:00,66.9,66.94,66.87,66.9,14456.0,66.0594,66.0989,66.0297,66.0594,14456.0
2024-10-09 11:15:00,66.91,66.96,66.86,66.94,15000.0,66.0692,66.1186,66.0199,66.0989,15000.0
2024-10-09 11:20:00,66.95,67.03,66.92,66.95,15384.0,66.1087,66.1877,66.0791,66.1087,15384.0
2024-10-09 11:25:00,66.94,66.98,66.92,66.96,9551.0,66.0989,66.1384,66.0791,66.1186,9551.0
2024-10-09 11:30:00,66.98,67.02,66.97,66.98,23352.0,66.1384,66.1779,66.1285,66.1384,23352.0
2024-10-09 11:35:00,67.0,67.01,66.97,67.0,11364.0,66.1581,66.168,66.1285,66.1581,11364.0
2024-10-09 11:40:00,66.96,66.96,66.9,66.92,14711.0,66.1186,66.1186,66.0594,66.0791,14711.0
2024-10-09 11:45:00,66.93,67.02,66.91,67.02,12652.0,66.089,66.1779,66.0692,66.1779,12652.0
2024-10-09 11:50:00,67.02,67.03,66.97,67.0,14050.0,66.1779,66.1877,66.1285,66.1581,14050.0
2024-10-09 11:55:00,67.02,67.04,66.99,67.03,11550.0,66.1779,66.1976,66.1482,66.1877,11550.0
2024-10-09 12:00:00,67.04,67.08,66.97,67.08,13383.0,66.1976,66.2371,66.1285,66.2371,13383.0
2024-10-09 12:05:00,67.09,67.2,67.09,67.09,19154.0,66.247,66.3556,66.247,66.247,19154.0
2024-10-09 12:10:00,67.1,67.11,67.07,67.09,25154.0,66.2569,66.2667,66.2272,66.247,25154.0
2024-10-09 12:15:00,67.09,67.1,66.98,66.98,15454.0,66.247,66.2569,66.1384,66.1384,15454.0
2024-10-09 12:20:00,66.98,67.05,66.98,67.04,11663.0,66.1384,66.2075,66.1384,66.1976,11663.0
2024-10-09 12:25:00,67.05,67.06,67.02,67.03,16133.0,66.2075,66.2174,66.1779,66.1877,16133.0
2024-10-09 12:30:00,67.02,67.02,66.97,66.99,11424.0,66.1779,66.1779,66.1285,66.1482,11424.0
2024-10-09 12:35:00,67.0,67.01,66.95,66.95,8845.0,66.1581,66.168,66.1087,66.1087,8845.0
2024-10-09 12:40:00,66.96,67.02,66.95,66.99,32870.0,66.1186,66.1779,66.1087,66.1482,32870.0
2024-10-09 12:45:00,66.98,67.0,66.87,66.89,25108.0,66.1384,66.1581,66.0297,66.0495,25108.0
2024-10-09 12:50:00,66.89,66.9,66.82,66.84,14983.0,66.0495,66.0594,65.9804,66.0001,14983.0
2024-10-09 12:55:00,66.84,66.86,66.84,66.85,11829.0,66.0001,66.0199,66.0001,66.01,11829.0
2024-10-09 13:00:00,66.85,66.85,66.79,66.79,27176.0,66.01,66.01,65.9508,65.9508,27176.0
2024-10-09 13:05:00,66.79,66.8,66.77,66.79,11328.0,65.9508,65.9606,65.931,65.9508,11328.0
2024-10-09 13:10:00,66.77,66.8,66.76,66.78,22370.0,65.931,65.9606,65.9211,65.9409,22370.0
2024-10-09 13:15:00,66.78,66.79,66.67,66.72,30275.0,65.9409,65.9508,65.8323,65.8816,30275.0
2024-10-09 13:20:00,66.72,66.77,66.71,66.75,17393.0,65.8816,65.931,65.8718,65.9113,17393.0
2024-10-09 13:25:00,66.74,66.76,66.72,66.75,22180.0,65.9014,65.9211,65.8816,65.9113,22180.0
2024-10-09 13:30:00,66.74,66.79,66.74,66.76,14021.0,65.9014,65.9508,65.9014,65.9211,14021.0
2024-10-09 13:35:00,66.76,66.79,66.75,66.78,19227.0,65.9211,65.9508,65.9113,65.9409,19227.0
2024-10-09 13:40:00,66.78,66.87,66.78,66.85,25263.0,65.9409,66.0297,65.9409,66.01,25263.0
2024-10-09 13:45:00,66.85,66.91,66.82,66.84,14474.0,66.01,66.0692,65.9804,66.0001,14474.0
2024-10-09 13:50:00,66.84,66.89,66.8,66.84,28436.0,66.0001,66.0495,65.9606,66.0001,28436.0
2024-10-09 13:55:00,66.84,66.89,66.84,66.84,11502.0,66.0001,66.0495,66.0001,66.0001,11502.0
2024-10-09 14:00:00,66.85,66.86,66.81,66.81,9557.0,66.01,66.0199,65.9705,65.9705,9557.0
2024-10-09 14:05:00,66.81,66.85,66.78,66.84,19713.0,65.9705,66.01,65.9409,66.0001,19713.0
2024-10-09 14:10:00,66.84,66.86,66.76,66.81,18322.0,66.0001,66.0199,65.9211,65.9705,18322.0
2024-10-09 14:15:00,66.8,66.8,66.76,66.78,9885.0,65.9606,65.9606,65.9211,65.9409,9885.0
2024-10-09 14:20:00,66.78,66.78,66.74,66.77,14079.0,65.9409,65.9409,65.9014,65.931,14079.0
2024-10-09 14:25:00,66.77,66.77,66.74,66.77,15235.0,65.931,65.931,65.9014,65.931,15235.0
2024-10-09 14:30:00,66.76,66.82,66.75,66.78,14889.0,65.9211,65.9804,65.9113,65.9409,14889.0
2024-10-09 14:35:00,66.78,66.79,66.74,66.77,10681.0,65.9409,65.9508,65.9014,65.931,10681.0
2024-10-09 14:40:00,66.78,66.8,66.74,66.75,11468.0,65.9409,65.9606,65.9014,65.9113,11468.0
2024-10-09 14:45:00,66.76,66.8,66.75,66.8,10812.0,65.9211,65.9606,65.9113,65.9606,10812.0
2024-10-09 14:50:00,66.79,66.89,66.79,66.87,13815.0,65.9508,66.0495,65.9508,66.0297,13815.0
2024-10-09 14:55:00,66.87,66.88,66.82,66.88,13283.0,66.0297,66.0396,65.9804,66.0396,13283.0
2024-10-09 15:00:00,66.87,66.89,66.85,66.87,12474.0,66.0297,66.0495,66.01,66.0297,12474.0
2024-10-09 15:05:00,66.88,66.88,66.83,66.85,18529.0,66.0396,66.0396,65.9902,66.01,18529.0
2024-10-09 15:10:00,66.85,66.86,66.81,66.86,8906.0,66.01,66.0199,65.9705,66.0199,8906.0
2024-10-09 15:15:00,66.86,66.87,66.83,66.85,17646.0,66.0199,66.0297,65.9902,66.01,17646.0
2024-10-09 15:20:00,66.86,66.87,66.82,66.84,19533.0,66.0199,66.0297,65.9804,66.0001,19533.0
2024-10-09 15:25:00,66.84,66.91,66.83,66.9,19054.0,66.0001,66.0692,65.9902,66.0594,19054.0
2024-10-09 15:30:00,66.9,66.93,66.86,66.92,20888.0,66.0594,66.089,66.0199,66.0791,20888.0
2024-10-09 15:35:00,66.91,66.92,66.8,66.81,23832.0,66.0692,66.0791,65.9606,65.9705,23832.0
2024-10-09 15:40:00,66.8,66.82,66.76,66.77,34279.0,65.9606,65.9804,65.9211,65.931,34279.0
2024-10-09 15:45:00,66.78,66.87,66.75,66.84,40557.0,65.9409,66.0297,65.9113,66.0001,40557.0
2024-10-09 15:50:00,66.85,66.99,66.85,66.98,74896.0,66.01,66.1482,66.01,66.1384,74896.0
2024-10-09 15:55:00,66.98,67.04,66.92,66.94,214161.0,66.1384,66.1976,66.0791,66.0989,214161.0
2024-10-10 09:30:00,66.97,67.72,66.96,67.62,95005.0,66.1285,66.8691,66.1186,66.7703,95005.0
2024-10-10 09:35:00,67.62,67.67,67.22,67.26,41569.0,66.7703,66.8197,66.3753,66.4148,41569.0
2024-10-10 09:40:00,67.28,67.52,67.25,67.35,61524.0,66.4346,66.6716,66.405,66.5037,61524.0
2024-10-10 09:45:00,67.38,67.59,66.98,67.02,50226.0,66.5333,66.7407,66.1384,66.1779,50226.0
2024-10-10 09:50:00,67.07,67.07,66.79,66.82,25929.0,66.2272,66.2272,65.9508,65.9804,25929.0
2024-10-10 09:55:00,66.83,67.16,66.82,66.94,37385.0,65.9902,66.3161,65.9804,66.0989,37385.0
2024-10-10 10:00:00,66.92,66.99,66.86,66.9,18474.0,66.0791,66.1482,66.0199,66.0594,18474.0
2024-10-10 10:05:00,66.91,66.94,66.7,66.74,29867.0,66.0692,66.0989,65.8619,65.9014,29867.0
2024-10-10 10:10:00,66.75,66.79,66.67,66.75,38273.0,65.9113,65.9508,65.8323,65.9113,38273.0
2024-10-10 10:15:00,66.75,66.76,66.57,66.62,24110.0,65.9113,65.9211,65.7335,65.7829,24110.0
2024-10-10 10:20:00,66.59,66.76,66.54,66.54,32719.0,65.7533,65.9211,65.7039,65.7039,32719.0
2024-10-10 10:25:00,66.54,66.57,66.36,66.4,45807.0,65.7039,65.7335,65.5262,65.5657,45807.0
2024-10-10 10:30:00,66.41,66.52,66.39,66.52,74315.0,65.5755,65.6841,65.5558,65.6841,74315.0
2024-10-10 10:35:00,66.52,66.52,66.36,66.4,52317.0,65.6841,65.6841,65.5262,65.5657,52317.0
2024-10-10 10:40:00,66.41,66.41,66.12,66.14,99903.0,65.5755,65.5755,65.2892,65.3089,99903.0
2024-10-10 10:45:00,66.14,66.36,66.12,66.34,46624.0,65.3089,65.5262,65.2892,65.5064,46624.0
2024-10-10 10:50:00,66.33,66.34,66.2,66.22,20637.0,65.4965,65.5064,65.3682,65.3879,20637.0
2024-10-10 10:55:00,66.2,66.26,66.12,66.13,52369.0,65.3682,65.4274,65.2892,65.299,52369.0
2024-10-10 11:00:00,66.15,66.16,66.06,66.09,41670.0,65.3188,65.3287,65.2299,65.2595,41670.0
2024-10-10 11:05:00,66.09,66.2,66.09,66.13,91575.0,65.2595,65.3682,65.2595,65.299,91575.0
2024-10-10 11:10:00,66.13,66.27,66.13,66.17,31218.0,65.299,65.4373,65.299,65.3385,31218.0
2024-10-10 11:15:00,66.18,66.22,66.11,66.11,26965.0,65.3484,65.3879,65.2793,65.2793,26965.0
2024-10-10 11:20:00,66.12,66.12,66.0,66.05,32511.0,65.2892,65.2892,65.1707,65.22,32511.0
2024-10-10 11:25:00,66.05,66.07,66.0,66.03,29418.0,65.22,65.2398,65.1707,65.2003,29418.0
2024-10-10 11:30:00,66.03,66.06,65.94,65.98,49023.0,65.2003,65.2299,65.1114,65.1509,49023.0
2024-10-10 11:35:00,65.99,66.04,65.95,65.98,19020.0,65.1608,65.2102,65.1213,65.1509,19020.0
2024-10-10 11:40:00,65.97,66.06,65.92,66.06,33308.0,65.1411,65.2299,65.0917,65.2299,33308.0
2024-10-10 11:45:00,66.07,66.09,65.99,66.03,19401.0,65.2398,65.2595,65.1608,65.2003,19401.0
2024-10-10 11:50:00,66.04,66.17,66.04,66.16,13158.0,65.2102,65.3385,65.2102,65.3287,13158.0
2024-10-10 11:55:00,66.15,66.18,66.09,66.16,13236.0,65.3188,65.3484,65.2595,65.3287,13236.0
2024-10-10 12:00:00,66.15,66.16,66.08,66.1,12492.0,65.3188,65.3287,65.2497,65.2694,12492.0
2024-10-10 12:05:00,66.11,66.16,66.1,66.15,12956.0,65.2793,65.3287,65.2694,65.3188,12956.0
2024-10-10 12:10:00,66.13,66.21,66.13,66.21,8279.0,65.299,65.378,65.299,65.378,8279.0
2024-10-10 12:15:00,66.21,66.23,66.18,66.21,16983.0,65.378,65.3978,65.3484,65.378,16983.0
2024-10-10 12:20:00,66.21,66.24,66.17,66.23,16101.0,65.378,65.4077,65.3385,65.3978,16101.0
2024-10-10 12:25:00,66.24,66.27,66.18,66.26,15136.0,65.4077,65.4373,65.3484,65.4274,15136.0
2024-10-10 12:30:00,66.25,66.27,66.21,66.21,26745.0,65.4175,65.4373,65.378,65.378,26745.0
2024-10-10 12:35:00,66.21,66.3,66.18,66.27,20515.0,65.378,65.4669,65.3484,65.4373,20515.0
2024-10-10 12:40:00,66.26,66.26,66.13,66.14,31697.0,65.4274,65.4274,65.299,65.3089,31697.0
2024-10-10 12:45:00,66.12,66.13,66.0,66.07,26677.0,65.2892,65.299,65.1707,65.2398,26677.0
2024-10-10 12:50:00,66.08,66.18,66.08,66.16,12486.0,65.2497,65.3484,65.2497,65.3287,12486.0
2024-10-10 12:55:00,66.17,66.17,66.03,66.04,13940.0,65.3385,65.3385,65.2003,65.2102,13940.0
2024-10-10 13:00:00,66.04,66.13,66.04,66.13,10527.0,65.2102,65.299,65.2102,65.299,10527.0
2024-10-10 13:05:00,66.12,66.15,66.07,66.08,11265.0,65.2892,65.3188,65.2398,65.2497,11265.0
2024-10-10 13:10:00,66.08,66.12,66.05,66.09,9682.0,65.2497,65.2892,65.22,65.2595,9682.0
2024-10-10 13:15:00,66.09,66.14,66.09,66.14,7853.0,65.2595,65.3089,65.2595,65.3089,7853.0
2024-10-10 13:20:00,66.14,66.2,66.14,66.17,10227.0,65.3089,65.3682,65.3089,65.3385,10227.0
2024-10-10 13:25:00,66.17,66.18,66.13,66.17,19462.0,65.3385,65.3484,65.299,65.3385,19462.0
2024-10-10 13:30:00,66.17,66.22,66.16,66.2,8071.0,65.3385,65.3879,65.3287,65.3682,8071.0
2024-10-10 13:35:00,66.21,66.21,66.15,66.17,4194.0,65.378,65.378,65.3188,65.3385,4194.0
2024-10-10 13:40:00,66.16,66.19,66.13,66.14,13654.0,65.3287,65.3583,65.299,65.3089,13654.0
2024-10-10 13:45:00,66.14,66.14,66.08,66.08,7080.0,65.3089,65.3089,65.2497,65.2497,7080.0
2024-10-10 13:50:00,66.08,66.08,66.0,66.07,47474.0,65.2497,65.2497,65.1707,65.2398,47474.0
2024-10-10 13:55:00,66.08,66.1,66.04,66.08,14951.0,65.2497,65.2694,65.2102,65.2497,14951.0
2024-10-10 14:00:00,66.07,66.08,66.0,66.01,7390.0,65.2398,65.2497,65.1707,65.1806,7390.0
2024-10-10 14:05:00,65.99,65.99,65.91,65.92,14204.0,65.1608,65.1608,65.0818,65.0917,14204.0
2024-10-10 14:10:00,65.92,65.98,65.92,65.94,18515.0,65.0917,65.1509,65.0917,65.1114,18515.0
2024-10-10 14:15:00,65.94,65.94,65.89,65.9,14205.0,65.1114,65.1114,65.0621,65.0719,14205.0
2024-10-10 14:20:00,65.9,65.93,65.86,65.91,17311.0,65.0719,65.1016,65.0324,65.0818,17311.0
2024-10-10 14:25:00,65.9,65.93,65.87,65.87,10827.0,65.0719,65.1016,65.0423,65.0423,10827.0
2024-10-10 14:30:00,65.87,65.93,65.86,65.93,13897.0,65.0423,65.1016,65.0324,65.1016,13897.0
2024-10-10 14:35:00,65.92,65.92,65.88,65.91,14283.0,65.0917,65.0917,65.0522,65.0818,14283.0
2024-10-10 14:40:00,65.91,65.91,65.85,65.9,11308.0,65.0818,65.0818,65.0226,65.0719,11308.0
2024-10-10 14:45:00,65.89,65.98,65.89,65.96,17221.0,65.0621,65.1509,65.0621,65.1312,17221.0
2024-10-10 14:50:00,65.95,65.95,65.92,65.94,11545.0,65.1213,65.1213,65.0917,65.1114,11545.0
2024-10-10 14:55:00,65.94,65.95,65.92,65.94,13336.0,65.1114,65.1213,65.0917,65.1114,13336.0
2024-10-10 15:00:00,65.93,65.96,65.82,65.92,60065.0,65.1016,65.1312,64.9929,65.0917,60065.0
2024-10-10 15:05:00,65.92,65.95,65.87,65.95,15878.0,65.0917,65.1213,65.0423,65.1213,15878.0
2024-10-10 15:10:00,65.95,65.97,65.94,65.96,11357.0,65.1213,65.1411,65.1114,65.1312,11357.0
2024-10-10 15:15:00,65.97,66.01,65.94,65.97,18039.0,65.1411,65.1806,65.1114,65.1411,18039.0
2024-10-10 15:20:00,65.96,66.01,65.94,65.95,18533.0,65.1312,65.1806,65.1114,65.1213,18533.0
2024-10-10 15:25:00,65.95,65.96,65.88,65.89,15964.0,65.1213,65.1312,65.0522,65.0621,15964.0
2024-10-10 15:30:00,65.88,65.91,65.84,65.85,38106.0,65.0522,65.0818,65.0127,65.0226,38106.0
2024-10-10 15:35:00,65.85,65.91,65.79,65.9,34275.0,65.0226,65.0818,64.9633,65.0719,34275.0
2024-10-10 15:40:00,65.9,65.95,65.87,65.88,43326.0,65.0719,65.1213,65.0423,65.0522,43326.0
2024-10-10 15:45:00,65.88,65.91,65.83,65.91,34096.0,65.0522,65.0818,65.0028,65.0818,34096.0
2024-10-10 15:50:00,65.9,66.15,65.88,66.13,85593.0,65.0719,65.3188,65.0522,65.299,85593.0
2024-10-10 15:55:00,66.12,66.14,66.01,66.04,167822.0,65.2892,65.3089,65.1806,65.2102,167822.0
2024-10-11 09:30:00,66.43,66.6,66.27,66.56,79022.0,65.5953,65.7631,65.4373,65.7236,79022.0
2024-10-11 09:35:00,66.56,66.56,66.27,66.41,6554.0,65.7236,65.7236,65.4373,65.5755,6554.0
2024-10-11 09:40:00,66.42,66.51,66.42,66.48,13459.0,65.5854,65.6743,65.5854,65.6446,13459.0
2024-10-11 09:45:00,66.49,66.58,66.47,66.47,6440.0,65.6545,65.7434,65.6348,65.6348,6440.0
2024-10-11 09:50:00,66.48,66.49,66.45,66.45,3800.0,65.6446,65.6545,65.615,65.615,3800.0
2024-10-11 09:55:00,66.46,66.59,66.46,66.56,18313.0,65.6249,65.7533,65.6249,65.7236,18313.0
2024-10-11 10:00:00,66.54,66.73,66.54,66.72,12832.0,65.7039,65.8915,65.7039,65.8816,12832.0
2024-10-11 10:05:00,66.73,66.79,66.7,66.78,14821.0,65.8915,65.9508,65.8619,65.9409,14821.0
2024-10-11 10:10:00,66.78,66.91,66.75,66.86,26052.0,65.9409,66.0692,65.9113,66.0199,26052.0
2024-10-11 10:15:00,66.86,66.94,66.83,66.84,10568.0,66.0199,66.0989,65.9902,66.0001,10568.0
2024-10-11 10:20:00,66.83,66.95,66.83,66.94,15203.0,65.9902,66.1087,65.9902,66.0989,15203.0
2024-10-11 10:25:00,66.95,66.96,66.88,66.9,13051.0,66.1087,66.1186,66.0396,66.0594,13051.0
2024-10-11 10:30:00,66.9,66.95,66.86,66.89,20727.0,66.0594,66.1087,66.0199,66.0495,20727.0
2024-10-11 10:35:00,66.89,66.92,66.79,66.81,16924.0,66.0495,66.0791,65.9508,65.9705,16924.0
2024-10-11 10:40:00,66.83,66.85,66.79,66.82,14666.0,65.9902,66.01,65.9508,65.9804,14666.0
2024-10-11 10:45:00,66.81,66.82,66.72,66.75,10157.0,65.9705,65.9804,65.8816,65.9113,10157.0
2024-10-11 10:50:00,66.75,66.79,66.69,66.7,12129.0,65.9113,65.9508,65.852,65.8619,12129.0
2024-10-11 10:55:00,66.71,66.74,66.7,66.7,8528.0,65.8718,65.9014,65.8619,65.8619,8528.0
2024-10-11 11:00:00,66.69,66.71,66.67,66.68,15068.0,65.852,65.8718,65.8323,65.8421,15068.0
2024-10-11 11:05:00,66.69,66.73,66.64,66.7,14718.0,65.852,65.8915,65.8026,65.8619,14718.0
2024-10-11 11:10:00,66.7,66.79,66.7,66.78,10123.0,65.8619,65.9508,65.8619,65.9409,10123.0
2024-10-11 11:15:00,66.78,66.82,66.77,66.77,20308.0,65.9409,65.9804,65.931,65.931,20308.0
2024-10-11 11:20:00,66.76,66.76,66.7,66.73,9140.0,65.9211,65.9211,65.8619,65.8915,9140.0
2024-10-11 11:25:00,66.73,66.75,66.71,66.75,7364.0,65.8915,65.9113,65.8718,65.9113,7364.0
2024-10-11 11:30:00,66.74,66.79,66.74,66.79,9174.0,65.9014,65.9508,65.9014,65.9508,9174.0
2024-10-11 11:35:00,66.8,66.85,66.79,66.85,7944.0,65.9606,66.01,65.9508,66.01,7944.0
2024-10-11 11:40:00,66.85,66.88,66.84,66.84,12124.0,66.01,66.0396,66.0001,66.0001,12124.0
2024-10-11 11:45:00,66.83,66.84,66.73,66.74,11080.0,65.9902,66.0001,65.8915,65.9014,11080.0
2024-10-11 11:50:00,66.73,66.75,66.7,66.7,7631.0,65.8915,65.9113,65.8619,65.8619,7631.0
2024-10-11 11:55:00,66.7,66.74,66.7,66.73,7662.0,65.8619,65.9014,65.8619,65.8915,7662.0
2024-10-11 12:00:00,66.73,66.74,66.61,66.61,18439.0,65.8915,65.9014,65.773,65.773,18439.0
2024-10-11 12:05:00,66.61,66.62,66.49,66.51,12303.0,65.773,65.7829,65.6545,65.6743,12303.0
2024-10-11 12:10:00,66.51,66.55,66.5,66.52,9291.0,65.6743,65.7138,65.6644,65.6841,9291.0
2024-10-11 12:15:00,66.53,66.53,66.42,66.45,10414.0,65.694,65.694,65.5854,65.615,10414.0
2024-10-11 12:20:00,66.44,66.44,66.39,66.39,10134.0,65.6051,65.6051,65.5558,65.5558,10134.0
2024-10-11 12:25:00,66.38,66.38,66.28,66.33,6485.0,65.5459,65.5459,65.4472,65.4965,6485.0
2024-10-11 12:30:00,66.33,66.4,66.32,66.38,5309.0,65.4965,65.5657,65.4867,65.5459,5309.0
2024-10-11 12:35:00,66.37,66.37,66.3,66.32,7273.0,65.536,65.536,65.4669,65.4867,7273.0
2024-10-11 12:40:00,66.32,66.37,66.31,66.37,5633.0,65.4867,65.536,65.4768,65.536,5633.0
2024-10-11 12:45:00,66.35,66.38,66.28,66.3,20956.0,65.5163,65.5459,65.4472,65.4669,20956.0
2024-10-11 12:50:00,66.3,66.38,66.29,66.37,9797.0,65.4669,65.5459,65.457,65.536,9797.0
2024-10-11 12:55:00,66.37,66.5,66.37,66.48,25797.0,65.536,65.6644,65.536,65.6446,25797.0
2024-10-11 13:00:00,66.5,66.52,66.43,66.44,11971.0,65.6644,65.6841,65.5953,65.6051,11971.0
2024-10-11 13:05:00,66.44,66.47,66.43,66.47,3608.0,65.6051,65.6348,65.5953,65.6348,3608.0
2024-10-11 13:10:00,66.49,66.55,66.48,66.53,11611.0,65.6545,65.7138,65.6446,65.694,11611.0
2024-10-11 13:15:00,66.53,66.54,66.48,66.54,23614.0,65.694,65.7039,65.6446,65.7039,23614.0
2024-10-11 13:20:00,66.55,66.59,66.53,66.55,7569.0,65.7138,65.7533,65.694,65.7138,7569.0
2024-10-11 13:25:00,66.57,66.61,66.57,66.59,9481.0,65.7335,65.773,65.7335,65.7533,9481.0
2024-10-11 13:30:00,66.58,66.59,66.53,66.53,4377.0,65.7434,65.7533,65.694,65.694,4377.0
2024-10-11 13:35:00,66.53,66.54,66.5,66.54,7136.0,65.694,65.7039,65.6644,65.7039,7136.0
2024-10-11 13:40:00,66.54,66.58,66.54,66.57,7040.0,65.7039,65.7434,65.7039,65.7335,7040.0
2024-10-11 13:45:00,66.58,66.58,66.55,66.56,4224.0,65.7434,65.7434,65.7138,65.7236,4224.0
2024-10-11 13:50:00,66.56,66.58,66.52,66.53,9013.0,65.7236,65.7434,65.6841,65.694,9013.0
2024-10-11 13:55:00,66.53,66.55,66.5,66.53,6562.0,65.694,65.7138,65.6644,65.694,6562.0
2024-10-11 14:00:00,66.54,66.57,66.48,66.51,17044.0,65.7039,65.7335,65.6446,65.6743,17044.0
2024-10-11 14:05:00,66.5,66.51,66.43,66.5,9011.0,65.6644,65.6743,65.5953,65.6644,9011.0
2024-10-11 14:10:00,66.51,66.55,66.5,66.53,7313.0,65.6743,65.7138,65.6644,65.694,7313.0
2024-10-11 14:15:00,66.53,66.57,66.5,66.56,7925.0,65.694,65.7335,65.6644,65.7236,7925.0
2024-10-11 14:20:00,66.56,66.57,66.54,66.54,5265.0,65.7236,65.7335,65.7039,65.7039,5265.0
2024-10-11 14:25:00,66.54,66.54,66.5,66.5,4850.0,65.7039,65.7039,65.6644,65.6644,4850.0
2024-10-11 14:30:00,66.5,66.52,66.45,66.46,6981.0,65.6644,65.6841,65.615,65.6249,6981.0
2024-10-11 14:35:00,66.46,66.53,66.46,66.51,22282.0,65.6249,65.694,65.6249,65.6743,22282.0
2024-10-11 14:40:00,66.5,66.5,66.44,66.44,17524.0,65.6644,65.6644,65.6051,65.6051,17524.0
2024-10-11 14:45:00,66.45,66.49,66.37,66.38,12214.0,65.615,65.6545,65.536,65.5459,12214.0
2024-10-11 14:50:00,66.39,66.41,66.37,66.38,9039.0,65.5558,65.5755,65.536,65.5459,9039.0
2024-10-11 14:55:00,66.37,66.41,66.34,66.36,11969.0,65.536,65.5755,65.5064,65.5262,11969.0
2024-10-11 15:00:00,66.36,66.43,66.35,66.36,11988.0,65.5262,65.5953,65.5163,65.5262,11988.0
2024-10-11 15:05:00,66.36,66.44,66.36,66.4,11701.0,65.5262,65.6051,65.5262,65.5657,11701.0
2024-10-11 15:10:00,66.4,66.42,66.37,66.39,20305.0,65.5657,65.5854,65.536,65.5558,20305.0
2024-10-11 15:15:00,66.39,66.41,66.29,66.3,21451.0,65.5558,65.5755,65.457,65.4669,21451.0
2024-10-11 15:20:00,66.3,66.39,66.27,66.39,24771.0,65.4669,65.5558,65.4373,65.5558,24771.0
2024-10-11 15:25:00,66.4,66.41,66.23,66.23,35747.0,65.5657,65.5755,65.3978,65.3978,35747.0
2024-10-11 15:30:00,66.23,66.29,66.22,66.26,32273.0,65.3978,65.457,65.3879,65.4274,32273.0
2024-10-11 15:35:00,66.27,66.4,66.25,66.38,39503.0,65.4373,65.5657,65.4175,65.5459,39503.0
2024-10-11 15:40:00,66.38,66.41,66.32,66.35,30791.0,65.5459,65.5755,65.4867,65.5163,30791.0
2024-10-11 15:45:00,66.36,66.38,66.32,66.33,23333.0,65.5262,65.5459,65.4867,65.4965,23333.0
2024-10-11 15:50:00,66.33,66.51,66.31,66.46,112357.0,65.4965,65.6743,65.4768,65.6249,112357.0
2024-10-11 15:55:00,66.48,66.48,66.28,66.31,173420.0,65.6446,65.6446,65.4472,65.4768,173420.0
2024-10-14 09:30:00,66.24,66.46,66.14,66.17,37560.0,65.4077,65.6249,65.3089,65.3385,37560.0
2024-10-14 09:35:00,66.15,66.32,66.12,66.18,12778.0,65.3188,65.4867,65.2892,65.3484,12778.0
2024-10-14 09:40:00,66.18,66.3,66.16,66.28,14284.0,65.3484,65.4669,65.3287,65.4472,14284.0
2024-10-14 09:45:00,66.28,66.44,66.26,66.44,15238.0,65.4472,65.6051,65.4274,65.6051,15238.0
2024-10-14 09:50:00,66.44,66.45,66.27,66.32,18691.0,65.6051,65.615,65.4373,65.4867,18691.0
2024-10-14 09:55:00,66.33,66.48,66.27,66.46,19421.0,65.4965,65.6446,65.4373,65.6249,19421.0
2024-10-14 10:00:00,66.48,66.64,66.46,66.59,28076.0,65.6446,65.8026,65.6249,65.7533,28076.0
2024-10-14 10:05:00,66.58,66.61,66.49,66.55,40288.0,65.7434,65.773,65.6545,65.7138,40288.0
2024-10-14 10:10:00,66.55,66.55,66.44,66.55,13455.0,65.7138,65.7138,65.6051,65.7138,13455.0
2024-10-14 10:15:00,66.56,66.62,66.52,66.54,178511.0,65.7236,65.7829,65.6841,65.7039,178511.0
2024-10-14 10:20:00,66.53,66.66,66.52,66.62,28649.0,65.694,65.8224,65.6841,65.7829,28649.0
2024-10-14 10:25:00,66.6,66.69,66.59,66.69,20394.0,65.7631,65.852,65.7533,65.852,20394.0
2024-10-14 10:30:00,66.68,66.75,66.63,66.68,17372.0,65.8421,65.9113,65.7928,65.8421,17372.0
2024-10-14 10:35:00,66.7,66.7,66.54,66.54,8815.0,65.8619,65.8619,65.7039,65.7039,8815.0
2024-10-14 10:40:00,66.53,66.62,66.5,66.6,11191.0,65.694,65.7829,65.6644,65.7631,11191.0
2024-10-14 10:45:00,66.59,66.59,66.52,66.53,9392.0,65.7533,65.7533,65.6841,65.694,9392.0
2024-10-14 10:50:00,66.53,66.58,66.5,66.5,8639.0,65.694,65.7434,65.6644,65.6644,8639.0
2024-10-14 10:55:00,66.52,66.53,66.38,66.44,18026.0,65.6841,65.694,65.5459,65.6051,18026.0
2024-10-14 11:00:00,66.45,66.52,66.41,66.48,13199.0,65.615,65.6841,65.5755,65.6446,13199.0
2024-10-14 11:05:00,66.47,66.64,66.47,66.64,15949.0,65.6348,65.8026,65.6348,65.8026,15949.0
2024-10-14 11:10:00,66.64,66.69,66.61,66.66,38518.0,65.8026,65.852,65.773,65.8224,38518.0
2024-10-14 11:15:00,66.66,66.77,66.66,66.72,12294.0,65.8224,65.931,65.8224,65.8816,12294.0
2024-10-14 11:20:00,66.73,66.73,66.67,66.68,12811.0,65.8915,65.8915,65.8323,65.8421,12811.0
2024-10-14 11:25:00,66.68,66.69,66.64,66.67,10777.0,65.8421,65.852,65.8026,65.8323,10777.0
2024-10-14 11:30:00,66.67,66.67,66.62,66.65,8567.0,65.8323,65.8323,65.7829,65.8125,8567.0
2024-10-14 11:35:00,66.66,66.68,66.64,66.65,9495.0,65.8224,65.8421,65.8026,65.8125,9495.0
2024-10-14 11:40:00,66.67,66.7,66.66,66.69,24370.0,65.8323,65.8619,65.8224,65.852,24370.0
2024-10-14 11:45:00,66.69,66.69,66.49,66.52,22517.0,65.852,65.852,65.6545,65.6841,22517.0
2024-10-14 11:50:00,66.52,66.68,66.5,66.67,27870.0,65.6841,65.8421,65.6644,65.8323,27870.0
2024-10-14 11:55:00,66.66,66.85,66.65,66.77,519105.0,65.8224,66.01,65.8125,65.931,519105.0
2024-10-14 12:00:00,66.85,67.03,66.83,67.02,13332.0,66.01,66.1877,65.9902,66.1779,13332.0
2024-10-14 12:05:00,67.01,67.01,66.92,66.99,7253.0,66.168,66.168,66.0791,66.1482,7253.0
2024-10-14 12:10:00,67.01,67.01,66.93,67.01,4511.0,66.168,66.168,66.089,66.168,4511.0
2024-10-14 12:15:00,67.01,67.01,66.98,67.0,6508.0,66.168,66.168,66.1384,66.1581,6508.0
2024-10-14 12:20:00,66.98,67.03,66.96,67.0,3340.0,66.1384,66.1877,66.1186,66.1581,3340.0
2024-10-14 12:25:00,67.0,67.06,66.97,67.01,13732.0,66.1581,66.2174,66.1285,66.168,13732.0
2024-10-14 12:30:00,67.0,67.05,66.91,66.91,7403.0,66.1581,66.2075,66.0692,66.0692,7403.0
2024-10-14 12:35:00,66.92,67.02,66.91,67.0,9250.0,66.0791,66.1779,66.0692,66.1581,9250.0
2024-10-14 12:40:00,67.02,67.04,66.99,67.0,12487.0,66.1779,66.1976,66.1482,66.1581,12487.0
2024-10-14 12:45:00,66.99,67.0,66.91,66.92,21105.0,66.1482,66.1581,66.0692,66.0791,21105.0
2024-10-14 12:50:00,66.93,66.93,66.91,66.91,2544.0,66.089,66.089,66.0692,66.0692,2544.0
2024-10-14 12:55:00,66.91,66.98,66.9,66.98,10585.0,66.0692,66.1384,66.0594,66.1384,10585.0
2024-10-14 13:00:00,66.97,67.0,66.97,66.97,6273.0,66.1285,66.1581,66.1285,66.1285,6273.0
2024-10-14 13:05:00,66.96,66.97,66.93,66.94,11826.0,66.1186,66.1285,66.089,66.0989,11826.0
2024-10-14 13:10:00,66.94,66.94,66.89,66.89,5424.0,66.0989,66.0989,66.0495,66.0495,5424.0
2024-10-14 13:15:00,66.89,66.9,66.81,66.84,11201.0,66.0495,66.0594,65.9705,66.0001,11201.0
2024-10-14 13:20:00,66.84,66.85,66.82,66.82,2224.0,66.0001,66.01,65.9804,65.9804,2224.0
2024-10-14 13:25:00,66.83,66.83,66.77,66.78,6421.0,65.9902,65.9902,65.931,65.9409,6421.0
2024-10-14 13:30:00,66.78,66.83,66.76,66.83,6980.0,65.9409,65.9902,65.9211,65.9902,6980.0
2024-10-14 13:35:00,66.82,66.89,66.82,66.89,7250.0,65.9804,66.0495,65.9804,66.0495,7250.0
2024-10-14 13:40:00,66.88,66.89,66.85,66.86,8886.0,66.0396,66.0495,66.01,66.0199,8886.0
2024-10-14 13:45:00,66.85,66.86,66.83,66.86,7803.0,66.01,66.0199,65.9902,66.0199,7803.0
2024-10-14 13:50:00,66.86,66.88,66.83,66.84,7812.0,66.0199,66.0396,65.9902,66.0001,7812.0
2024-10-14 13:55:00,66.84,66.85,66.77,66.8,10490.0,66.0001,66.01,65.931,65.9606,10490.0
2024-10-14 14:00:00,66.8,66.82,66.77,66.82,11556.0,65.9606,65.9804,65.931,65.9804,11556.0
2024-10-14 14:05:00,66.81,66.84,66.8,66.81,9677.0,65.9705,66.0001,65.9606,65.9705,9677.0
2024-10-14 14:10:00,66.81,66.84,66.79,66.84,9656.0,65.9705,66.0001,65.9508,66.0001,9656.0
2024-10-14 14:15:00,66.84,66.9,66.84,66.9,10732.0,66.0001,66.0594,66.0001,66.0594,10732.0
2024-10-14 14:20:00,66.89,66.9,66.85,66.9,15533.0,66.0495,66.0594,66.01,66.0594,15533.0
2024-10-14 14:25:00,66.88,66.9,66.86,66.88,8923.0,66.0396,66.0594,66.0199,66.0396,8923.0
2024-10-14 14:30:00,66.88,66.94,66.88,66.93,14495.0,66.0396,66.0989,66.0396,66.089,14495.0
2024-10-14 14:35:00,66.94,66.96,66.88,66.92,18546.0,66.0989,66.1186,66.0396,66.0791,18546.0
2024-10-14 14:40:00,66.91,66.97,66.91,66.97,8972.0,66.0692,66.1285,66.0692,66.1285,8972.0
2024-10-14 14:45:00,66.97,67.0,66.92,66.95,17441.0,66.1285,66.1581,66.0791,66.1087,17441.0
2024-10-14 14:50:00,66.96,66.97,66.91,66.95,11118.0,66.1186,66.1285,66.0692,66.1087,11118.0
2024-10-14 14:55:00,66.96,66.96,66.89,66.93,19559.0,66.1186,66.1186,66.0495,66.089,19559.0
2024-10-14 15:00:00,66.92,66.97,66.9,66.95,17054.0,66.0791,66.1285,66.0594,66.1087,17054.0
2024-10-14 15:05:00,66.95,66.96,66.89,66.92,11255.0,66.1087,66.1186,66.0495,66.0791,11255.0
2024-10-14 15:10:00,66.94,66.96,66.92,66.94,14443.0,66.0989,66.1186,66.0791,66.0989,14443.0
2024-10-14 15:15:00,66.93,66.94,66.9,66.93,12160.0,66.089,66.0989,66.0594,66.089,12160.0
2024-10-14 15:20:00,66.94,66.94,66.91,66.93,22225.0,66.0989,66.0989,66.0692,66.089,22225.0
2024-10-14 15:25:00,66.92,66.93,66.85,66.88,15259.0,66.0791,66.089,66.01,66.0396,15259.0
2024-10-14 15:30:00,66.87,66.92,66.83,66.87,34625.0,66.0297,66.0791,65.9902,66.0297,34625.0
2024-10-14 15:35:00,66.87,66.87,66.82,66.86,28744.0,66.0297,66.0297,65.9804,66.0199,28744.0
2024-10-14 15:40:00,66.86,67.04,66.85,67.0,40525.0,66.0199,66.1976,66.01,66.1581,40525.0
2024-10-14 15:45:00,67.0,67.05,66.91,67.02,28319.0,66.1581,66.2075,66.0692,66.1779,28319.0
2024-10-14 15:50:00,67.01,67.01,66.91,66.93,71542.0,66.168,66.168,66.0692,66.089,71542.0
2024-10-14 15:55:00,66.94,66.97,66.86,66.9,245053.0,66.0989,66.1285,66.0199,66.0594,245053.0
2024-10-15 09:30:00,66.91,67.34,66.9,67.22,70187.0,66.0692,66.4938,66.0594,66.3753,70187.0
2024-10-15 09:35:00,67.18,67.18,66.89,67.1,22204.0,66.3359,66.3359,66.0495,66.2569,22204.0
2024-10-15 09:40:00,67.11,67.18,66.97,67.18,16143.0,66.2667,66.3359,66.1285,66.3359,16143.0
2024-10-15 09:45:00,67.19,67.6,67.19,67.6,43077.0,66.3457,66.7506,66.3457,66.7506,43077.0
2024-10-15 09:50:00,67.59,67.64,67.46,67.64,59375.0,66.7407,66.7901,66.6123,66.7901,59375.0
2024-10-15 09:55:00,67.64,67.69,67.6,67.68,27109.0,66.7901,66.8394,66.7506,66.8296,27109.0
2024-10-15 10:00:00,67.7,67.8,67.55,67.72,164294.0,66.8493,66.9481,66.7012,66.8691,164294.0
2024-10-15 10:05:00,67.67,67.72,67.56,67.65,13024.0,66.8197,66.8691,66.7111,66.7999,13024.0
2024-10-15 10:10:00,67.62,67.64,67.49,67.59,19813.0,66.7703,66.7901,66.642,66.7407,19813.0
2024-10-15 10:15:00,67.57,67.63,67.5,67.61,22470.0,66.7209,66.7802,66.6518,66.7604,22470.0
2024-10-15 10:20:00,67.61,67.73,67.6,67.68,17059.0,66.7604,66.8789,66.7506,66.8296,17059.0
2024-10-15 10:25:00,67.67,67.73,67.6,67.69,8978.0,66.8197,66.8789,66.7506,66.8394,8978.0
2024-10-15 10:30:00,67.69,67.77,67.59,67.59,52144.0,66.8394,66.9184,66.7407,66.7407,52144.0
2024-10-15 10:35:00,67.57,67.57,67.47,67.52,17944.0,66.7209,66.7209,66.6222,66.6716,17944.0
2024-10-15 10:40:00,67.54,67.54,67.3,67.39,28190.0,66.6913,66.6913,66.4543,66.5432,28190.0
2024-10-15 10:45:00,67.38,67.46,67.36,67.43,9506.0,66.5333,66.6123,66.5136,66.5827,9506.0
2024-10-15 10:50:00,67.43,67.45,67.35,67.39,13398.0,66.5827,66.6025,66.5037,66.5432,13398.0
2024-10-15 10:55:00,67.38,67.4,67.3,67.31,10840.0,66.5333,66.5531,66.4543,66.4642,10840.0
2024-10-15 11:00:00,67.31,67.47,67.31,67.45,26750.0,66.4642,66.6222,66.4642,66.6025,26750.0
2024-10-15 11:05:00,67.44,67.44,67.34,67.43,14540.0,66.5926,66.5926,66.4938,66.5827,14540.0
2024-10-15 11:10:00,67.43,67.46,67.42,67.44,18839.0,66.5827,66.6123,66.5728,66.5926,18839.0
2024-10-15 11:15:00,67.45,67.5,67.33,67.38,23787.0,66.6025,66.6518,66.484,66.5333,23787.0
2024-10-15 11:20:00,67.39,67.39,67.27,67.28,14636.0,66.5432,66.5432,66.4247,66.4346,14636.0
2024-10-15 11:25:00,67.28,67.29,67.25,67.25,19214.0,66.4346,66.4445,66.405,66.405,19214.0
2024-10-15 11:30:00,67.26,67.34,67.25,67.31,22120.0,66.4148,66.4938,66.405,66.4642,22120.0
2024-10-15 11:35:00,67.31,67.4,67.3,67.35,19174.0,66.4642,66.5531,66.4543,66.5037,19174.0
2024-10-15 11:40:00,67.38,67.41,67.35,67.38,35819.0,66.5333,66.563,66.5037,66.5333,35819.0
2024-10-15 11:45:00,67.37,67.37,67.29,67.33,20676.0,66.5235,66.5235,66.4445,66.484,20676.0
2024-10-15 11:50:00,67.33,67.37,67.33,67.34,23319.0,66.484,66.5235,66.484,66.4938,23319.0
2024-10-15 11:55:00,67.35,67.38,67.25,67.25,17290.0,66.5037,66.5333,66.405,66.405,17290.0
2024-10-15 12:00:00,67.26,67.29,67.23,67.28,9048.0,66.4148,66.4445,66.3852,66.4346,9048.0
2024-10-15 12:05:00,67.28,67.34,67.28,67.34,10308.0,66.4346,66.4938,66.4346,66.4938,10308.0
2024-10-15 12:10:00,67.34,67.36,67.33,67.33,8813.0,66.4938,66.5136,66.484,66.484,8813.0
2024-10-15 12:15:00,67.34,67.38,67.32,67.38,9693.0,66.4938,66.5333,66.4741,66.5333,9693.0
2024-10-15 12:20:00,67.38,67.41,67.36,67.41,5289.0,66.5333,66.563,66.5136,66.563,5289.0
2024-10-15 12:25:00,67.41,67.42,67.35,67.37,16021.0,66.563,66.5728,66.5037,66.5235,16021.0
2024-10-15 12:30:00,67.37,67.61,67.37,67.6,35111.0,66.5235,66.7604,66.5235,66.7506,35111.0
2024-10-15 12:35:00,67.6,67.6,67.56,67.56,17514.0,66.7506,66.7506,66.7111,66.7111,17514.0
2024-10-15 12:40:00,67.57,67.57,67.43,67.47,14156.0,66.7209,66.7209,66.5827,66.6222,14156.0
2024-10-15 12:45:00,67.47,67.48,67.42,67.45,15396.0,66.6222,66.6321,66.5728,66.6025,15396.0
2024-10-15 12:50:00,67.44,67.46,67.4,67.45,7515.0,66.5926,66.6123,66.5531,66.6025,7515.0
2024-10-15 12:55:00,67.45,67.49,67.44,67.46,8863.0,66.6025,66.642,66.5926,66.6123,8863.0
2024-10-15 13:00:00,67.45,67.48,67.41,67.41,8964.0,66.6025,66.6321,66.563,66.563,8964.0
2024-10-15 13:05:00,67.41,67.42,67.31,67.31,15594.0,66.563,66.5728,66.4642,66.4642,15594.0
2024-10-15 13:10:00,67.3,67.3,67.21,67.26,13677.0,66.4543,66.4543,66.3655,66.4148,13677.0
2024-10-15 13:15:00,67.26,67.28,67.24,67.28,9024.0,66.4148,66.4346,66.3951,66.4346,9024.0
2024-10-15 13:20:00,67.28,67.33,67.27,67.33,11459.0,66.4346,66.484,66.4247,66.484,11459.0
2024-10-15 13:25:00,67.33,67.38,67.32,67.37,14260.0,66.484,66.5333,66.4741,66.5235,14260.0
2024-10-15 13:30:00,67.38,67.38,67.29,67.3,14583.0,66.5333,66.5333,66.4445,66.4543,14583.0
2024-10-15 13:35:00,67.3,67.3,67.22,67.28,14414.0,66.4543,66.4543,66.3753,66.4346,14414.0
2024-10-15 13:40:00,67.28,67.31,67.26,67.26,9149.0,66.4346,66.4642,66.4148,66.4148,9149.0
2024-10-15 13:45:00,67.26,67.35,67.26,67.34,13821.0,66.4148,66.5037,66.4148,66.4938,13821.0
2024-10-15 13:50:00,67.34,67.37,67.3,67.3,9835.0,66.4938,66.5235,66.4543,66.4543,9835.0
2024-10-15 13:55:00,67.29,67.3,67.22,67.23,10807.0,66.4445,66.4543,66.3753,66.3852,10807.0
2024-10-15 14:00:00,67.23,67.25,67.2,67.23,9582.0,66.3852,66.405,66.3556,66.3852,9582.0
2024-10-15 14:05:00,67.23,67.24,67.17,67.18,7336.0,66.3852,66.3951,66.326,66.3359,7336.0
2024-10-15 14:10:00,67.18,67.19,67.08,67.1,20277.0,66.3359,66.3457,66.2371,66.2569,20277.0
2024-10-15 14:15:00,67.1,67.13,67.08,67.1,7791.0,66.2569,66.2865,66.2371,66.2569,7791.0
2024-10-15 14:20:00,67.09,67.13,67.03,67.12,14872.0,66.247,66.2865,66.1877,66.2766,14872.0
2024-10-15 14:25:00,67.12,67.18,67.11,67.18,15169.0,66.2766,66.3359,66.2667,66.3359,15169.0
2024-10-15 14:30:00,67.18,67.21,67.15,67.16,10243.0,66.3359,66.3655,66.3062,66.3161,10243.0
2024-10-15 14:35:00,67.15,67.22,67.14,67.22,8283.0,66.3062,66.3753,66.2964,66.3753,8283.0
2024-10-15 14:40:00,67.22,67.22,67.19,67.21,8327.0,66.3753,66.3753,66.3457,66.3655,8327.0
2024-10-15 14:45:00,67.22,67.24,67.21,67.23,10379.0,66.3753,66.3951,66.3655,66.3852,10379.0
2024-10-15 14:50:00,67.23,67.29,67.22,67.28,16262.0,66.3852,66.4445,66.3753,66.4346,16262.0
2024-10-15 14:55:00,67.28,67.28,67.21,67.25,17528.0,66.4346,66.4346,66.3655,66.405,17528.0
2024-10-15 15:00:00,67.25,67.25,67.18,67.18,14035.0,66.405,66.405,66.3359,66.3359,14035.0
2024-10-15 15:05:00,67.18,67.23,67.16,67.18,23789.0,66.3359,66.3852,66.3161,66.3359,23789.0
2024-10-15 15:10:00,67.18,67.23,67.18,67.19,9176.0,66.3359,66.3852,66.3359,66.3457,9176.0
2024-10-15 15:15:00,67.19,67.19,67.13,67.17,15707.0,66.3457,66.3457,66.2865,66.326,15707.0
2024-10-15 15:20:00,67.17,67.21,67.16,67.2,18504.0,66.326,66.3655,66.3161,66.3556,18504.0
2024-10-15 15:25:00,67.2,67.21,67.09,67.09,27378.0,66.3556,66.3655,66.247,66.247,27378.0
2024-10-15 15:30:00,67.09,67.14,67.09,67.13,26169.0,66.247,66.2964,66.247,66.2865,26169.0
2024-10-15 15:35:00,67.13,67.14,67.06,67.12,24022.0,66.2865,66.2964,66.2174,66.2766,24022.0
2024-10-15 15:40:00,67.12,67.14,67.04,67.05,31696.0,66.2766,66.2964,66.1976,66.2075,31696.0
2024-10-15 15:45:00,67.05,67.06,66.98,67.06,28420.0,66.2075,66.2174,66.1384,66.2174,28420.0
2024-10-15 15:50:00,67.06,67.2,67.04,67.14,105752.0,66.2174,66.3556,66.1976,66.2964,105752.0
2024-10-15 15:55:00,67.14,67.14,66.95,66.99,180263.0,66.2964,66.2964,66.1087,66.1482,180263.0
2024-10-16 09:30:00,66.83,67.17,66.63,66.94,75484.0,65.9902,66.326,65.7928,66.0989,75484.0
2024-10-16 09:35:00,66.93,67.01,66.85,66.9,13689.0,66.089,66.168,66.01,66.0594,13689.0
2024-10-16 09:40:00,66.87,67.04,66.85,66.99,14054.0,66.0297,66.1976,66.01,66.1482,14054.0
2024-10-16 09:45:00,67.01,67.02,66.8,66.8,20680.0,66.168,66.1779,65.9606,65.9606,20680.0
2024-10-16 09:50:00,66.83,66.89,66.73,66.77,9573.0,65.9902,66.0495,65.8915,65.931,9573.0
2024-10-16 09:55:00,66.72,66.87,66.72,66.83,54623.0,65.8816,66.0297,65.8816,65.9902,54623.0
2024-10-16 10:00:00,66.87,67.08,66.87,67.04,33336.0,66.0297,66.2371,66.0297,66.1976,33336.0
2024-10-16 10:05:00,67.05,67.12,66.99,67.0,59823.0,66.2075,66.2766,66.1482,66.1581,59823.0
2024-10-16 10:10:00,67.0,67.02,66.98,67.0,15043.0,66.1581,66.1779,66.1384,66.1581,15043.0
2024-10-16 10:15:00,66.99,67.02,66.8,66.81,15599.0,66.1482,66.1779,65.9606,65.9705,15599.0
2024-10-16 10:20:00,66.8,66.86,66.72,66.79,11672.0,65.9606,66.0199,65.8816,65.9508,11672.0
2024-10-16 10:25:00,66.78,66.81,66.69,66.69,9528.0,65.9409,65.9705,65.852,65.852,9528.0
2024-10-16 10:30:00,66.66,66.82,66.62,66.8,15093.0,65.8224,65.9804,65.7829,65.9606,15093.0
2024-10-16 10:35:00,66.79,66.9,66.73,66.73,12396.0,65.9508,66.0594,65.8915,65.8915,12396.0
2024-10-16 10:40:00,66.76,66.83,66.75,66.75,6004.0,65.9211,65.9902,65.9113,65.9113,6004.0
2024-10-16 10:45:00,66.77,66.78,66.67,66.71,12571.0,65.931,65.9409,65.8323,65.8718,12571.0
2024-10-16 10:50:00,66.7,66.74,66.66,66.74,16115.0,65.8619,65.9014,65.8224,65.9014,16115.0
2024-10-16 10:55:00,66.76,66.83,66.76,66.78,13435.0,65.9211,65.9902,65.9211,65.9409,13435.0
2024-10-16 11:00:00,66.78,66.8,66.72,66.77,14039.0,65.9409,65.9606,65.8816,65.931,14039.0
2024-10-16 11:05:00,66.78,66.79,66.68,66.73,14515.0,65.9409,65.9508,65.8421,65.8915,14515.0
2024-10-16 11:10:00,66.72,66.77,66.72,66.73,14424.0,65.8816,65.931,65.8816,65.8915,14424.0
2024-10-16 11:15:00,66.74,66.76,66.68,66.74,11047.0,65.9014,65.9211,65.8421,65.9014,11047.0
2024-10-16 11:20:00,66.73,66.74,66.65,66.7,12355.0,65.8915,65.9014,65.8125,65.8619,12355.0
2024-10-16 11:25:00,66.7,66.71,66.65,66.69,11868.0,65.8619,65.8718,65.8125,65.852,11868.0
2024-10-16 11:30:00,66.69,66.87,66.69,66.85,13999.0,65.852,66.0297,65.852,66.01,13999.0
2024-10-16 11:35:00,66.85,66.89,66.82,66.87,12867.0,66.01,66.0495,65.9804,66.0297,12867.0
2024-10-16 11:40:00,66.89,66.89,66.79,66.84,9940.0,66.0495,66.0495,65.9508,66.0001,9940.0
2024-10-16 11:45:00,66.84,66.85,66.8,66.85,10046.0,66.0001,66.01,65.9606,66.01,10046.0
2024-10-16 11:50:00,66.84,66.87,66.8,66.85,13042.0,66.0001,66.0297,65.9606,66.01,13042.0
2024-10-16 11:55:00,66.87,66.89,66.85,66.88,7217.0,66.0297,66.0495,66.01,66.0396,7217.0
2024-10-16 12:00:00,66.87,66.87,66.73,66.76,11988.0,66.0297,66.0297,65.8915,65.9211,11988.0
2024-10-16 12:05:00,66.75,66.76,66.71,66.74,8473.0,65.9113,65.9211,65.8718,65.9014,8473.0
2024-10-16 12:10:00,66.73,66.81,66.73,66.79,13973.0,65.8915,65.9705,65.8915,65.9508,13973.0
2024-10-16 12:15:00,66.79,66.86,66.76,66.86,7117.0,65.9508,66.0199,65.9211,66.0199,7117.0
2024-10-16 12:20:00,66.87,66.89,66.83,66.89,12006.0,66.0297,66.0495,65.9902,66.0495,12006.0
2024-10-16 12:25:00,66.89,66.89,66.85,66.86,5624.0,66.0495,66.0495,66.01,66.0199,5624.0
2024-10-16 12:30:00,66.86,66.87,66.82,66.83,5304.0,66.0199,66.0297,65.9804,65.9902,5304.0
2024-10-16 12:35:00,66.83,66.87,66.82,66.86,7890.0,65.9902,66.0297,65.9804,66.0199,7890.0
2024-10-16 12:40:00,66.86,66.86,66.83,66.84,8952.0,66.0199,66.0199,65.9902,66.0001,8952.0
2024-10-16 12:45:00,66.83,66.83,66.73,66.74,25125.0,65.9902,65.9902,65.8915,65.9014,25125.0
2024-10-16 12:50:00,66.74,66.78,66.74,66.76,3852.0,65.9014,65.9409,65.9014,65.9211,3852.0
2024-10-16 12:55:00,66.76,66.77,66.72,66.73,8157.0,65.9211,65.931,65.8816,65.8915,8157.0
2024-10-16 13:00:00,66.72,66.74,66.71,66.73,8870.0,65.8816,65.9014,65.8718,65.8915,8870.0
2024-10-16 13:05:00,66.73,66.74,66.67,66.67,6004.0,65.8915,65.9014,65.8323,65.8323,6004.0
2024-10-16 13:10:00,66.67,66.71,66.67,66.71,3623.0,65.8323,65.8718,65.8323,65.8718,3623.0
2024-10-16 13:15:00,66.7,66.7,66.65,66.65,6148.0,65.8619,65.8619,65.8125,65.8125,6148.0
2024-10-16 13:20:00,66.65,66.69,66.64,66.67,6871.0,65.8125,65.852,65.8026,65.8323,6871.0
2024-10-16 13:25:00,66.7,66.73,66.7,66.72,5261.0,65.8619,65.8915,65.8619,65.8816,5261.0
2024-10-16 13:30:00,66.74,66.75,66.69,66.7,6879.0,65.9014,65.9113,65.852,65.8619,6879.0
2024-10-16 13:35:00,66.69,66.71,66.68,66.7,4725.0,65.852,65.8718,65.8421,65.8619,4725.0
2024-10-16 13:40:00,66.7,66.73,66.69,66.71,8215.0,65.8619,65.8915,65.852,65.8718,8215.0
2024-10-16 13:45:00,66.72,66.73,66.7,66.72,3938.0,65.8816,65.8915,65.8619,65.8816,3938.0
2024-10-16 13:50:00,66.73,66.74,66.7,66.72,5540.0,65.8915,65.9014,65.8619,65.8816,5540.0
2024-10-16 13:55:00,66.71,66.8,66.71,66.78,10170.0,65.8718,65.9606,65.8718,65.9409,10170.0
2024-10-16 14:00:00,66.78,66.79,66.74,66.76,6741.0,65.9409,65.9508,65.9014,65.9211,6741.0
2024-10-16 14:05:00,66.78,66.81,66.77,66.8,3636.0,65.9409,65.9705,65.931,65.9606,3636.0
2024-10-16 14:10:00,66.82,66.82,66.78,66.81,7938.0,65.9804,65.9804,65.9409,65.9705,7938.0
2024-10-16 14:15:00,66.79,66.82,66.78,66.8,6127.0,65.9508,65.9804,65.9409,65.9606,6127.0
2024-10-16 14:20:00,66.82,66.93,66.82,66.92,20467.0,65.9804,66.089,65.9804,66.0791,20467.0
2024-10-16 14:25:00,66.91,67.02,66.91,67.0,65327.0,66.0692,66.1779,66.0692,66.1581,65327.0
2024-10-16 14:30:00,67.01,67.14,67.0,67.13,24068.0,66.168,66.2964,66.1581,66.2865,24068.0
2024-10-16 14:35:00,67.14,67.26,67.13,67.26,38911.0,66.2964,66.4148,66.2865,66.4148,38911.0
2024-10-16 14:40:00,67.26,67.28,67.14,67.22,46355.0,66.4148,66.4346,66.2964,66.3753,46355.0
2024-10-16 14:45:00,67.22,67.22,67.11,67.11,14638.0,66.3753,66.3753,66.2667,66.2667,14638.0
2024-10-16 14:50:00,67.14,67.15,67.03,67.09,14106.0,66.2964,66.3062,66.1877,66.247,14106.0
2024-10-16 14:55:00,67.1,67.12,67.07,67.07,6453.0,66.2569,66.2766,66.2272,66.2272,6453.0
2024-10-16 15:00:00,67.08,67.08,66.98,67.01,12222.0,66.2371,66.2371,66.1384,66.168,12222.0
2024-10-16 15:05:00,67.01,67.03,66.97,66.98,10201.0,66.168,66.1877,66.1285,66.1384,10201.0
2024-10-16 15:10:00,66.99,67.02,66.98,66.99,11302.0,66.1482,66.1779,66.1384,66.1482,11302.0
2024-10-16 15:15:00,67.0,67.05,66.99,67.05,11850.0,66.1581,66.2075,66.1482,66.2075,11850.0
2024-10-16 15:20:00,67.03,67.04,66.99,67.01,20337.0,66.1877,66.1976,66.1482,66.168,20337.0
2024-10-16 15:25:00,67.03,67.12,67.01,67.11,29107.0,66.1877,66.2766,66.168,66.2667,29107.0
2024-10-16 15:30:00,67.11,67.12,67.01,67.05,32270.0,66.2667,66.2766,66.168,66.2075,32270.0
2024-10-16 15:35:00,67.06,67.12,67.05,67.11,33042.0,66.2174,66.2766,66.2075,66.2667,33042.0
2024-10-16 15:40:00,67.11,67.19,67.1,67.19,52286.0,66.2667,66.3457,66.2569,66.3457,52286.0
2024-10-16 15:45:00,67.18,67.2,67.05,67.08,25525.0,66.3359,66.3556,66.2075,66.2371,25525.0
2024-10-16 15:50:00,67.06,67.08,66.98,67.0,64028.0,66.2174,66.2371,66.1384,66.1581,64028.0
2024-10-16 15:55:00,66.99,67.0,66.88,66.9,158726.0,66.1482,66.1581,66.0396,66.0594,158726.0
2024-10-17 09:30:00,66.92,67.23,66.79,66.83,81430.0,66.0791,66.3852,65.9508,65.9902,81430.0
2024-10-17 09:35:00,66.83,66.83,66.62,66.66,10023.0,65.9902,65.9902,65.7829,65.8224,10023.0
2024-10-17 09:40:00,66.66,66.68,66.58,66.64,10189.0,65.8224,65.8421,65.7434,65.8026,10189.0
2024-10-17 09:45:00,66.63,66.8,66.56,66.57,14703.0,65.7928,65.9606,65.7236,65.7335,14703.0
2024-10-17 09:50:00,66.59,66.64,66.47,66.49,14969.0,65.7533,65.8026,65.6348,65.6545,14969.0
2024-10-17 09:55:00,66.5,66.59,66.46,66.58,5823.0,65.6644,65.7533,65.6249,65.7434,5823.0
2024-10-17 10:00:00,66.59,66.64,66.5,66.58,17358.0,65.7533,65.8026,65.6644,65.7434,17358.0
2024-10-17 10:05:00,66.59,66.65,66.56,66.64,8443.0,65.7533,65.8125,65.7236,65.8026,8443.0
2024-10-17 10:10:00,66.64,66.66,66.62,66.64,4586.0,65.8026,65.8224,65.7829,65.8026,4586.0
2024-10-17 10:15:00,66.63,66.68,66.55,66.55,16594.0,65.7928,65.8421,65.7138,65.7138,16594.0
2024-10-17 10:20:00,66.55,66.66,66.55,66.66,11450.0,65.7138,65.8224,65.7138,65.8224,11450.0
2024-10-17 10:25:00,66.66,66.68,66.61,66.62,9900.0,65.8224,65.8421,65.773,65.7829,9900.0
2024-10-17 10:30:00,66.62,66.65,66.55,66.58,14843.0,65.7829,65.8125,65.7138,65.7434,14843.0
2024-10-17 10:35:00,66.57,66.61,66.51,66.6,8954.0,65.7335,65.773,65.6743,65.7631,8954.0
2024-10-17 10:40:00,66.61,66.66,66.6,66.62,17165.0,65.773,65.8224,65.7631,65.7829,17165.0
2024-10-17 10:45:00,66.65,66.69,66.63,66.63,7481.0,65.8125,65.852,65.7928,65.7928,7481.0
2024-10-17 10:50:00,66.64,66.64,66.58,66.59,9210.0,65.8026,65.8026,65.7434,65.7533,9210.0
2024-10-17 10:55:00,66.57,66.6,66.55,66.56,18049.0,65.7335,65.7631,65.7138,65.7236,18049.0
2024-10-17 11:00:00,66.57,66.6,66.4,66.4,16166.0,65.7335,65.7631,65.5657,65.5657,16166.0
2024-10-17 11:05:00,66.4,66.5,66.39,66.48,13408.0,65.5657,65.6644,65.5558,65.6446,13408.0
2024-10-17 11:10:00,66.5,66.52,66.43,66.5,7617.0,65.6644,65.6841,65.5953,65.6644,7617.0
2024-10-17 11:15:00,66.51,66.54,66.48,66.53,8761.0,65.6743,65.7039,65.6446,65.694,8761.0
2024-10-17 11:20:00,66.52,66.52,66.43,66.45,10408.0,65.6841,65.6841,65.5953,65.615,10408.0
2024-10-17 11:25:00,66.46,66.52,66.46,66.5,10299.0,65.6249,65.6841,65.6249,65.6644,10299.0
2024-10-17 11:30:00,66.52,66.54,66.48,66.53,8937.0,65.6841,65.7039,65.6446,65.694,8937.0
2024-10-17 11:35:00,66.53,66.54,66.47,66.48,12011.0,65.694,65.7039,65.6348,65.6446,12011.0
2024-10-17 11:40:00,66.48,66.48,66.35,66.35,16744.0,65.6446,65.6446,65.5163,65.5163,16744.0
2024-10-17 11:45:00,66.35,66.37,66.27,66.3,9274.0,65.5163,65.536,65.4373,65.4669,9274.0
2024-10-17 11:50:00,66.3,66.33,66.25,66.29,14735.0,65.4669,65.4965,65.4175,65.457,14735.0
2024-10-17 11:55:00,66.29,66.3,66.24,66.27,24495.0,65.457,65.4669,65.4077,65.4373,24495.0
2024-10-17 12:00:00,66.26,66.29,66.23,66.29,15889.0,65.4274,65.457,65.3978,65.457,15889.0
2024-10-17 12:05:00,66.29,66.29,66.22,66.22,14812.0,65.457,65.457,65.3879,65.3879,14812.0
2024-10-17 12:10:00,66.22,66.23,66.14,66.17,34065.0,65.3879,65.3978,65.3089,65.3385,34065.0
2024-10-17 12:15:00,66.17,66.3,66.17,66.28,14072.0,65.3385,65.4669,65.3385,65.4472,14072.0
2024-10-17 12:20:00,66.29,66.31,66.2,66.23,6052.0,65.457,65.4768,65.3682,65.3978,6052.0
2024-10-17 12:25:00,66.23,66.29,66.22,66.26,8161.0,65.3978,65.457,65.3879,65.4274,8161.0
2024-10-17 12:30:00,66.27,66.28,66.15,66.15,15130.0,65.4373,65.4472,65.3188,65.3188,15130.0
2024-10-17 12:35:00,66.15,66.18,66.1,66.17,19453.0,65.3188,65.3484,65.2694,65.3385,19453.0
2024-10-17 12:40:00,66.17,66.18,66.13,66.16,8862.0,65.3385,65.3484,65.299,65.3287,8862.0
2024-10-17 12:45:00,66.15,66.19,66.12,66.19,22533.0,65.3188,65.3583,65.2892,65.3583,22533.0
2024-10-17 12:50:00,66.2,66.5,66.19,66.44,196484.0,65.3682,65.6644,65.3583,65.6051,196484.0
2024-10-17 12:55:00,66.44,66.6,66.19,66.25,291281.0,65.6051,65.7631,65.3583,65.4175,291281.0
2024-10-17 13:00:00,66.24,66.26,66.14,66.19,27192.0,65.4077,65.4274,65.3089,65.3583,27192.0
2024-10-17 13:05:00,66.19,66.25,66.13,66.23,26451.0,65.3583,65.4175,65.299,65.3978,26451.0
2024-10-17 13:10:00,66.23,66.25,66.14,66.22,24380.0,65.3978,65.4175,65.3089,65.3879,24380.0
2024-10-17 13:15:00,66.21,66.23,66.2,66.21,10684.0,65.378,65.3978,65.3682,65.378,10684.0
2024-10-17 13:20:00,66.21,66.42,66.2,66.41,45737.0,65.378,65.5854,65.3682,65.5755,45737.0
2024-10-17 13:25:00,66.42,66.58,66.32,66.54,75806.0,65.5854,65.7434,65.4867,65.7039,75806.0
2024-10-17 13:30:00,66.53,66.54,66.48,66.54,18885.0,65.694,65.7039,65.6446,65.7039,18885.0
2024-10-17 13:35:00,66.53,66.54,66.47,66.48,12311.0,65.694,65.7039,65.6348,65.6446,12311.0
2024-10-17 13:40:00,66.48,66.55,66.48,66.54,6890.0,65.6446,65.7138,65.6446,65.7039,6890.0
2024-10-17 13:45:00,66.54,66.56,66.44,66.56,34959.0,65.7039,65.7236,65.6051,65.7236,34959.0
2024-10-17 13:50:00,66.56,66.58,66.48,66.56,15552.0,65.7236,65.7434,65.6446,65.7236,15552.0
2024-10-17 13:55:00,66.56,66.56,66.5,66.51,7478.0,65.7236,65.7236,65.6644,65.6743,7478.0
2024-10-17 14:00:00,66.5,66.53,66.4,66.41,7940.0,65.6644,65.694,65.5657,65.5755,7940.0
2024-10-17 14:05:00,66.4,66.43,66.22,66.23,25054.0,65.5657,65.5953,65.3879,65.3978,25054.0
2024-10-17 14:10:00,66.23,66.25,66.18,66.25,25278.0,65.3978,65.4175,65.3484,65.4175,25278.0
2024-10-17 14:15:00,66.25,66.26,66.16,66.17,13873.0,65.4175,65.4274,65.3287,65.3385,13873.0
2024-10-17 14:20:00,66.16,66.18,66.09,66.11,24994.0,65.3287,65.3484,65.2595,65.2793,24994.0
2024-10-17 14:25:00,66.11,66.13,66.01,66.06,26103.0,65.2793,65.299,65.1806,65.2299,26103.0
2024-10-17 14:30:00,66.06,66.1,66.05,66.09,19294.0,65.2299,65.2694,65.22,65.2595,19294.0
2024-10-17 14:35:00,66.09,66.13,66.0,66.0,33964.0,65.2595,65.299,65.1707,65.1707,33964.0
2024-10-17 14:40:00,66.0,66.0,65.8,65.85,46099.0,65.1707,65.1707,64.9732,65.0226,46099.0
2024-10-17 14:45:00,65.85,65.92,65.81,65.82,42540.0,65.0226,65.0917,64.9831,64.9929,42540.0
2024-10-17 14:50:00,65.83,65.85,65.7,65.73,67986.0,65.0028,65.0226,64.8744,64.9041,67986.0
2024-10-17 14:55:00,65.73,65.8,65.69,65.8,50185.0,64.9041,64.9732,64.8646,64.9732,50185.0
2024-10-17 15:00:00,65.8,65.84,65.69,65.7,37514.0,64.9732,65.0127,64.8646,64.8744,37514.0
2024-10-17 15:05:00,65.7,65.74,65.68,65.71,40707.0,64.8744,64.9139,64.8547,64.8843,40707.0
2024-10-17 15:10:00,65.72,65.79,65.65,65.73,50092.0,64.8942,64.9633,64.8251,64.9041,50092.0
2024-10-17 15:15:00,65.73,65.77,65.69,65.72,36315.0,64.9041,64.9436,64.8646,64.8942,36315.0
2024-10-17 15:20:00,65.73,65.74,65.66,65.69,42445.0,64.9041,64.9139,64.8349,64.8646,42445.0
2024-10-17 15:25:00,65.69,65.75,65.64,65.73,36164.0,64.8646,64.9238,64.8152,64.9041,36164.0
2024-10-17 15:30:00,65.74,65.74,65.59,65.64,50353.0,64.9139,64.9139,64.7658,64.8152,50353.0
2024-10-17 15:35:00,65.64,65.66,65.56,65.63,64160.0,64.8152,64.8349,64.7362,64.8053,64160.0
2024-10-17 15:40:00,65.63,65.7,65.58,65.62,75284.0,64.8053,64.8744,64.756,64.7955,75284.0
2024-10-17 15:45:00,65.62,65.62,65.51,65.55,57752.0,64.7955,64.7955,64.6868,64.7263,57752.0
2024-10-17 15:50:00,65.53,65.57,65.36,65.49,365065.0,64.7066,64.7461,64.5387,64.6671,365065.0
2024-10-17 15:55:00,65.48,65.48,65.33,65.36,349220.0,64.6572,64.6572,64.5091,64.5387,349220.0
2024-10-18 09:30:00,65.3,65.4,65.02,65.08,214654.0,64.4795,64.5782,64.203,64.2622,214654.0
2024-10-18 09:35:00,65.08,65.08,64.85,64.92,57958.0,64.2622,64.2622,64.0351,64.1042,57958.0
2024-10-18 09:40:00,64.94,65.05,64.76,64.8,41017.0,64.124,64.2326,63.9463,63.9858,41017.0
2024-10-18 09:45:00,64.79,64.88,64.68,64.69,66459.0,63.9759,64.0648,63.8673,63.8771,66459.0
2024-10-18 09:50:00,64.68,64.79,64.63,64.72,20513.0,63.8673,63.9759,63.8179,63.9068,20513.0
2024-10-18 09:55:00,64.72,64.77,64.51,64.52,30417.0,63.9068,63.9561,63.6994,63.7093,30417.0
2024-10-18 10:00:00,64.53,64.59,64.49,64.57,45655.0,63.7191,63.7784,63.6797,63.7586,45655.0
2024-10-18 10:05:00,64.57,64.59,64.47,64.51,45701.0,63.7586,63.7784,63.6599,63.6994,45701.0
2024-10-18 10:10:00,64.53,64.7,64.52,64.53,40431.0,63.7191,63.887,63.7093,63.7191,40431.0
2024-10-18 10:15:00,64.53,64.61,64.52,64.58,39528.0,63.7191,63.7981,63.7093,63.7685,39528.0
2024-10-18 10:20:00,64.58,64.68,64.57,64.66,24770.0,63.7685,63.8673,63.7586,63.8475,24770.0
2024-10-18 10:25:00,64.66,64.66,64.47,64.57,28838.0,63.8475,63.8475,63.6599,63.7586,28838.0
2024-10-18 10:30:00,64.58,64.7,64.58,64.69,21450.0,63.7685,63.887,63.7685,63.8771,21450.0
2024-10-18 10:35:00,64.7,64.73,64.6,64.72,17604.0,63.887,63.9166,63.7883,63.9068,17604.0
2024-10-18 10:40:00,64.73,64.73,64.56,64.6,29871.0,63.9166,63.9166,63.7488,63.7883,29871.0
2024-10-18 10:45:00,64.6,64.73,64.6,64.69,27781.0,63.7883,63.9166,63.7883,63.8771,27781.0
2024-10-18 10:50:00,64.7,64.88,64.7,64.86,61712.0,63.887,64.0648,63.887,64.045,61712.0
2024-10-18 10:55:00,64.86,64.95,64.83,64.91,45380.0,64.045,64.1339,64.0154,64.0944,45380.0
2024-10-18 11:00:00,64.92,64.97,64.87,64.92,23857.0,64.1042,64.1536,64.0549,64.1042,23857.0
2024-10-18 11:05:00,64.92,65.0,64.9,64.95,16169.0,64.1042,64.1832,64.0845,64.1339,16169.0
2024-10-18 11:10:00,64.95,65.0,64.92,65.0,16295.0,64.1339,64.1832,64.1042,64.1832,16295.0
2024-10-18 11:15:00,64.99,65.04,64.95,64.95,159723.0,64.1734,64.2227,64.1339,64.1339,159723.0
2024-10-18 11:20:00,64.95,65.08,64.92,65.08,27587.0,64.1339,64.2622,64.1042,64.2622,27587.0
2024-10-18 11:25:00,65.06,65.18,65.05,65.08,69448.0,64.2425,64.361,64.2326,64.2622,69448.0
2024-10-18 11:30:00,65.08,65.1,64.87,64.91,50160.0,64.2622,64.282,64.0549,64.0944,50160.0
2024-10-18 11:35:00,64.91,65.07,64.89,65.06,22053.0,64.0944,64.2524,64.0746,64.2425,22053.0
2024-10-18 11:40:00,65.05,65.05,64.97,65.02,24164.0,64.2326,64.2326,64.1536,64.203,24164.0
2024-10-18 11:45:00,65.02,65.08,65.0,65.03,37712.0,64.203,64.2622,64.1832,64.2129,37712.0
2024-10-18 11:50:00,65.03,65.03,64.94,64.94,30946.0,64.2129,64.2129,64.124,64.124,30946.0
2024-10-18 11:55:00,64.94,64.97,64.91,64.94,23362.0,64.124,64.1536,64.0944,64.124,23362.0
2024-10-18 12:00:00,64.94,64.94,64.86,64.89,26742.0,64.124,64.124,64.045,64.0746,26742.0
2024-10-18 12:05:00,64.9,64.9,64.85,64.89,13257.0,64.0845,64.0845,64.0351,64.0746,13257.0
2024-10-18 12:10:00,64.89,64.92,64.85,64.86,18541.0,64.0746,64.1042,64.0351,64.045,18541.0
2024-10-18 12:15:00,64.86,64.93,64.85,64.92,14757.0,64.045,64.1141,64.0351,64.1042,14757.0
2024-10-18 12:20:00,64.92,64.94,64.89,64.89,18750.0,64.1042,64.124,64.0746,64.0746,18750.0
2024-10-18 12:25:00,64.89,64.92,64.87,64.91,19902.0,64.0746,64.1042,64.0549,64.0944,19902.0
2024-10-18 12:30:00,64.92,64.92,64.88,64.88,8771.0,64.1042,64.1042,64.0648,64.0648,8771.0
2024-10-18 12:35:00,64.88,64.92,64.86,64.88,29875.0,64.0648,64.1042,64.045,64.0648,29875.0
2024-10-18 12:40:00,64.87,64.93,64.83,64.9,25969.0,64.0549,64.1141,64.0154,64.0845,25969.0
2024-10-18 12:45:00,64.9,64.91,64.84,64.89,37667.0,64.0845,64.0944,64.0253,64.0746,37667.0
2024-10-18 12:50:00,64.89,64.93,64.87,64.87,21031.0,64.0746,64.1141,64.0549,64.0549,21031.0
2024-10-18 12:55:00,64.87,64.87,64.8,64.81,27333.0,64.0549,64.0549,63.9858,63.9956,27333.0
2024-10-18 13:00:00,64.81,64.84,64.79,64.8,16738.0,63.9956,64.0253,63.9759,63.9858,16738.0
2024-10-18 13:05:00,64.8,64.82,64.79,64.81,21815.0,63.9858,64.0055,63.9759,63.9956,21815.0
2024-10-18 13:10:00,64.81,64.81,64.74,64.76,25587.0,63.9956,63.9956,63.9265,63.9463,25587.0
2024-10-18 13:15:00,64.76,64.76,64.72,64.76,20645.0,63.9463,63.9463,63.9068,63.9463,20645.0
2024-10-18 13:20:00,64.76,64.76,64.73,64.74,16618.0,63.9463,63.9463,63.9166,63.9265,16618.0
2024-10-18 13:25:00,64.73,64.77,64.72,64.77,17862.0,63.9166,63.9561,63.9068,63.9561,17862.0
2024-10-18 13:30:00,64.77,64.85,64.76,64.8,32995.0,63.9561,64.0351,63.9463,63.9858,32995.0
2024-10-18 13:35:00,64.79,64.86,64.77,64.86,33030.0,63.9759,64.045,63.9561,64.045,33030.0
2024-10-18 13:40:00,64.85,64.9,64.81,64.89,23336.0,64.0351,64.0845,63.9956,64.0746,23336.0
2024-10-18 13:45:00,64.89,64.9,64.85,64.85,20429.0,64.0746,64.0845,64.0351,64.0351,20429.0
2024-10-18 13:50:00,64.84,64.85,64.81,64.84,26964.0,64.0253,64.0351,63.9956,64.0253,26964.0
2024-10-18 13:55:00,64.83,64.86,64.83,64.84,17539.0,64.0154,64.045,64.0154,64.0253,17539.0
2024-10-18 14:00:00,64.84,64.88,64.79,64.88,28475.0,64.0253,64.0648,63.9759,64.0648,28475.0
2024-10-18 14:05:00,64.89,64.89,64.84,64.84,23055.0,64.0746,64.0746,64.0253,64.0253,23055.0
2024-10-18 14:10:00,64.84,64.87,64.82,64.83,20326.0,64.0253,64.0549,64.0055,64.0154,20326.0
2024-10-18 14:15:00,64.82,64.83,64.8,64.82,22838.0,64.0055,64.0154,63.9858,64.0055,22838.0
2024-10-18 14:20:00,64.83,64.87,64.82,64.85,24770.0,64.0154,64.0549,64.0055,64.0351,24770.0
2024-10-18 14:25:00,64.86,64.88,64.82,64.84,30244.0,64.045,64.0648,64.0055,64.0253,30244.0
2024-10-18 14:30:00,64.84,64.88,64.83,64.86,126173.0,64.0253,64.0648,64.0154,64.045,126173.0
2024-10-18 14:35:00,64.86,64.91,64.85,64.89,41319.0,64.045,64.0944,64.0351,64.0746,41319.0
2024-10-18 14:40:00,64.88,64.92,64.86,64.89,25170.0,64.0648,64.1042,64.045,64.0746,25170.0
2024-10-18 14:45:00,64.89,64.92,64.88,64.91,24203.0,64.0746,64.1042,64.0648,64.0944,24203.0
2024-10-18 14:50:00,64.91,64.92,64.84,64.84,32185.0,64.0944,64.1042,64.0253,64.0253,32185.0
2024-10-18 14:55:00,64.84,64.86,64.81,64.81,20061.0,64.0253,64.045,63.9956,63.9956,20061.0
2024-10-18 15:00:00,64.81,64.81,64.72,64.75,32405.0,63.9956,63.9956,63.9068,63.9364,32405.0
2024-10-18 15:05:00,64.75,64.75,64.71,64.72,22674.0,63.9364,63.9364,63.8969,63.9068,22674.0
2024-10-18 15:10:00,64.72,64.75,64.71,64.75,12115.0,63.9068,63.9364,63.8969,63.9364,12115.0
2024-10-18 15:15:00,64.74,64.76,64.72,64.76,27684.0,63.9265,63.9463,63.9068,63.9463,27684.0
2024-10-18 15:20:00,64.76,64.78,64.73,64.76,32968.0,63.9463,63.966,63.9166,63.9463,32968.0
2024-10-18 15:25:00,64.76,64.79,64.74,64.78,32538.0,63.9463,63.9759,63.9265,63.966,32538.0
2024-10-18 15:30:00,64.78,64.83,64.77,64.83,40625.0,63.966,64.0154,63.9561,64.0154,40625.0
2024-10-18 15:35:00,64.83,64.88,64.8,64.86,39222.0,64.0154,64.0648,63.9858,64.045,39222.0
2024-10-18 15:40:00,64.85,64.87,64.83,64.86,47712.0,64.0351,64.0549,64.0154,64.045,47712.0
2024-10-18 15:45:00,64.87,64.87,64.83,64.86,70758.0,64.0549,64.0549,64.0154,64.045,70758.0
2024-10-18 15:50:00,64.85,64.97,64.79,64.97,221631.0,64.0351,64.1536,63.9759,64.1536,221631.0
2024-10-18 15:55:00,64.97,64.99,64.86,64.94,459731.0,64.1536,64.1734,64.045,64.124,459731.0
2024-10-21 09:30:00,64.96,65.2,64.82,65.07,64335.0,64.1437,64.3807,64.0055,64.2524,64335.0
2024-10-21 09:35:00,65.09,65.24,65.05,65.11,59900.0,64.2721,64.4202,64.2326,64.2919,59900.0
2024-10-21 09:40:00,65.08,65.17,65.03,65.13,16820.0,64.2622,64.3511,64.2129,64.3116,16820.0
2024-10-21 09:45:00,65.14,65.36,65.13,65.33,28395.0,64.3215,64.5387,64.3116,64.5091,28395.0
2024-10-21 09:50:00,65.35,65.35,64.9,64.9,30729.0,64.5288,64.5288,64.0845,64.0845,30729.0
2024-10-21 09:55:00,64.92,64.92,64.72,64.76,23303.0,64.1042,64.1042,63.9068,63.9463,23303.0
2024-10-21 10:00:00,64.75,64.94,64.74,64.94,9910.0,63.9364,64.124,63.9265,64.124,9910.0
2024-10-21 10:05:00,64.93,64.94,64.66,64.68,16969.0,64.1141,64.124,63.8475,63.8673,16969.0
2024-10-21 10:10:00,64.68,64.7,64.61,64.64,19563.0,63.8673,63.887,63.7981,63.8278,19563.0
2024-10-21 10:15:00,64.64,64.65,64.59,64.61,24326.0,63.8278,63.8376,63.7784,63.7981,24326.0
2024-10-21 10:20:00,64.61,64.67,64.57,64.67,16539.0,63.7981,63.8574,63.7586,63.8574,16539.0
2024-10-21 10:25:00,64.68,64.69,64.39,64.4,41028.0,63.8673,63.8771,63.5809,63.5908,41028.0
2024-10-21 10:30:00,64.41,64.46,64.38,64.45,21897.0,63.6007,63.65,63.571,63.6402,21897.0
2024-10-21 10:35:00,64.45,64.54,64.43,64.5,23389.0,63.6402,63.729,63.6204,63.6895,23389.0
2024-10-21 10:40:00,64.51,64.58,64.5,64.55,13228.0,63.6994,63.7685,63.6895,63.7389,13228.0
2024-10-21 10:45:00,64.55,64.56,64.44,64.46,17882.0,63.7389,63.7488,63.6303,63.65,17882.0
2024-10-21 10:50:00,64.47,64.49,64.42,64.44,10886.0,63.6599,63.6797,63.6105,63.6303,10886.0
2024-10-21 10:55:00,64.44,64.46,64.42,64.44,12837.0,63.6303,63.65,63.6105,63.6303,12837.0
2024-10-21 11:00:00,64.43,64.46,64.29,64.32,21354.0,63.6204,63.65,63.4822,63.5118,21354.0
2024-10-21 11:05:00,64.32,64.32,64.19,64.26,26001.0,63.5118,63.5118,63.3834,63.4525,26001.0
2024-10-21 11:10:00,64.26,64.35,64.26,64.35,11348.0,63.4525,63.5414,63.4525,63.5414,11348.0
2024-10-21 11:15:00,64.34,64.35,64.31,64.34,17131.0,63.5315,63.5414,63.5019,63.5315,17131.0
2024-10-21 11:20:00,64.33,64.35,64.2,64.22,22494.0,63.5217,63.5414,63.3933,63.413,22494.0
2024-10-21 11:25:00,64.21,64.21,64.16,64.19,12759.0,63.4032,63.4032,63.3538,63.3834,12759.0
2024-10-21 11:30:00,64.19,64.22,64.17,64.21,14314.0,63.3834,63.413,63.3637,63.4032,14314.0
2024-10-21 11:35:00,64.22,64.25,64.2,64.25,17087.0,63.413,63.4427,63.3933,63.4427,17087.0
2024-10-21 11:40:00,64.23,64.25,64.21,64.24,12953.0,63.4229,63.4427,63.4032,63.4328,12953.0
2024-10-21 11:45:00,64.25,64.25,64.2,64.23,13057.0,63.4427,63.4427,63.3933,63.4229,13057.0
2024-10-21 11:50:00,64.23,64.26,64.23,64.24,13328.0,63.4229,63.4525,63.4229,63.4328,13328.0
2024-10-21 11:55:00,64.25,64.27,64.21,64.24,21407.0,63.4427,63.4624,63.4032,63.4328,21407.0
2024-10-21 12:00:00,64.25,64.26,64.21,64.25,12823.0,63.4427,63.4525,63.4032,63.4427,12823.0
2024-10-21 12:05:00,64.25,64.3,64.23,64.3,16667.0,63.4427,63.492,63.4229,63.492,16667.0
2024-10-21 12:10:00,64.3,64.36,64.27,64.28,21401.0,63.492,63.5513,63.4624,63.4723,21401.0
2024-10-21 12:15:00,64.28,64.3,64.23,64.23,15783.0,63.4723,63.492,63.4229,63.4229,15783.0
2024-10-21 12:20:00,64.23,64.23,64.18,64.19,16330.0,63.4229,63.4229,63.3735,63.3834,16330.0
2024-10-21 12:25:00,64.2,64.23,64.19,64.22,13537.0,63.3933,63.4229,63.3834,63.413,13537.0
2024-10-21 12:30:00,64.22,64.23,64.19,64.23,13792.0,63.413,63.4229,63.3834,63.4229,13792.0
2024-10-21 12:35:00,64.22,64.23,64.18,64.2,11382.0,63.413,63.4229,63.3735,63.3933,11382.0
2024-10-21 12:40:00,64.2,64.21,64.18,64.2,10733.0,63.3933,63.4032,63.3735,63.3933,10733.0
2024-10-21 12:45:00,64.2,64.24,64.18,64.23,26171.0,63.3933,63.4328,63.3735,63.4229,26171.0
2024-10-21 12:50:00,64.23,64.27,64.23,64.26,12909.0,63.4229,63.4624,63.4229,63.4525,12909.0
2024-10-21 12:55:00,64.27,64.28,64.26,64.27,13487.0,63.4624,63.4723,63.4525,63.4624,13487.0
2024-10-21 13:00:00,64.27,64.28,64.13,64.16,23994.0,63.4624,63.4723,63.3242,63.3538,23994.0
2024-10-21 13:05:00,64.15,64.18,64.14,64.17,12121.0,63.3439,63.3735,63.334,63.3637,12121.0
2024-10-21 13:10:00,64.17,64.21,64.17,64.2,18524.0,63.3637,63.4032,63.3637,63.3933,18524.0
2024-10-21 13:15:00,64.21,64.22,64.11,64.11,23522.0,63.4032,63.413,63.3044,63.3044,23522.0
2024-10-21 13:20:00,64.12,64.16,64.11,64.15,20774.0,63.3143,63.3538,63.3044,63.3439,20774.0
2024-10-21 13:25:00,64.15,64.17,64.14,64.16,7779.0,63.3439,63.3637,63.334,63.3538,7779.0
2024-10-21 13:30:00,64.17,64.17,64.13,64.14,14269.0,63.3637,63.3637,63.3242,63.334,14269.0
2024-10-21 13:35:00,64.14,64.15,64.12,64.14,14666.0,63.334,63.3439,63.3143,63.334,14666.0
2024-10-21 13:40:00,64.14,64.21,64.13,64.18,27877.0,63.334,63.4032,63.3242,63.3735,27877.0
2024-10-21 13:45:00,64.19,64.2,64.13,64.13,16840.0,63.3834,63.3933,63.3242,63.3242,16840.0
2024-10-21 13:50:00,64.14,64.17,64.12,64.17,15466.0,63.334,63.3637,63.3143,63.3637,15466.0
2024-10-21 13:55:00,64.17,64.17,64.14,64.14,15425.0,63.3637,63.3637,63.334,63.334,15425.0
2024-10-21 14:00:00,64.14,64.17,64.14,64.14,16244.0,63.334,63.3637,63.334,63.334,16244.0
2024-10-21 14:05:00,64.14,64.15,64.12,64.14,19737.0,63.334,63.3439,63.3143,63.334,19737.0
2024-10-21 14:10:00,64.14,64.15,64.08,64.11,26513.0,63.334,63.3439,63.2748,63.3044,26513.0
2024-10-21 14:15:00,64.1,64.11,64.08,64.1,16794.0,63.2946,63.3044,63.2748,63.2946,16794.0
2024-10-21 14:20:00,64.11,64.11,64.04,64.09,19021.0,63.3044,63.3044,63.2353,63.2847,19021.0
2024-10-21 14:25:00,64.09,64.1,64.03,64.08,93679.0,63.2847,63.2946,63.2254,63.2748,93679.0
2024-10-21 14:30:00,64.07,64.07,64.02,64.07,16918.0,63.2649,63.2649,63.2156,63.2649,16918.0
2024-10-21 14:35:00,64.07,64.1,64.07,64.09,6341.0,63.2649,63.2946,63.2649,63.2847,6341.0
2024-10-21 14:40:00,64.1,64.11,64.08,64.08,13056.0,63.2946,63.3044,63.2748,63.2748,13056.0
2024-10-21 14:45:00,64.08,64.15,64.07,64.14,14308.0,63.2748,63.3439,63.2649,63.334,14308.0
2024-10-21 14:50:00,64.14,64.15,64.13,64.14,11755.0,63.334,63.3439,63.3242,63.334,11755.0
2024-10-21 14:55:00,64.15,64.15,64.03,64.03,35299.0,63.3439,63.3439,63.2254,63.2254,35299.0
2024-10-21 15:00:00,64.04,64.06,64.04,64.06,12045.0,63.2353,63.2551,63.2353,63.2551,12045.0
2024-10-21 15:05:00,64.06,64.1,64.06,64.09,14938.0,63.2551,63.2946,63.2551,63.2847,14938.0
2024-10-21 15:10:00,64.09,64.14,64.09,64.14,18939.0,63.2847,63.334,63.2847,63.334,18939.0
2024-10-21 15:15:00,64.14,64.24,64.13,64.22,17975.0,63.334,63.4328,63.3242,63.413,17975.0
2024-10-21 15:20:00,64.22,64.27,64.21,64.26,22964.0,63.413,63.4624,63.4032,63.4525,22964.0
2024-10-21 15:25:00,64.25,64.28,64.21,64.22,20978.0,63.4427,63.4723,63.4032,63.413,20978.0
2024-10-21 15:30:00,64.22,64.22,64.16,64.19,29006.0,63.413,63.413,63.3538,63.3834,29006.0
2024-10-21 15:35:00,64.2,64.23,64.19,64.21,26100.0,63.3933,63.4229,63.3834,63.4032,26100.0
2024-10-21 15:40:00,64.22,64.27,64.2,64.25,39852.0,63.413,63.4624,63.3933,63.4427,39852.0
2024-10-21 15:45:00,64.25,64.26,64.23,64.23,25025.0,63.4427,63.4525,63.4229,63.4229,25025.0
2024-10-21 15:50:00,64.24,64.3,64.21,64.22,91814.0,63.4328,63.492,63.4032,63.413,91814.0
2024-10-21 15:55:00,64.21,64.26,64.1,64.14,226447.0,63.4032,63.4525,63.2946,63.334,226447.0
2024-10-22 09:30:00,63.9,64.23,63.85,64.06,72038.0,63.0971,63.4229,63.0477,63.2551,72038.0
2024-10-22 09:35:00,64.1,64.1,63.85,63.97,15551.0,63.2946,63.2946,63.0477,63.1662,15551.0
2024-10-22 09:40:00,63.92,64.01,63.78,63.8,22523.0,63.1168,63.2057,62.9786,62.9983,22523.0
2024-10-22 09:45:00,63.8,64.03,63.79,63.97,34671.0,62.9983,63.2254,62.9884,63.1662,34671.0
2024-10-22 09:50:00,63.98,64.1,63.89,64.08,42466.0,63.1761,63.2946,63.0872,63.2748,42466.0
2024-10-22 09:55:00,64.09,64.1,63.88,63.96,191488.0,63.2847,63.2946,63.0773,63.1563,191488.0
2024-10-22 10:00:00,63.93,64.03,63.89,64.0,19261.0,63.1267,63.2254,63.0872,63.1958,19261.0
2024-10-22 10:05:00,64.02,64.04,63.9,63.91,22949.0,63.2156,63.2353,63.0971,63.1069,22949.0
2024-10-22 10:10:00,63.92,63.99,63.9,63.94,20855.0,63.1168,63.1859,63.0971,63.1366,20855.0
2024-10-22 10:15:00,63.94,63.96,63.88,63.93,21725.0,63.1366,63.1563,63.0773,63.1267,21725.0
2024-10-22 10:20:00,63.92,63.94,63.73,63.79,40713.0,63.1168,63.1366,62.9292,62.9884,40713.0
2024-10-22 10:25:00,63.76,63.83,63.73,63.75,42983.0,62.9588,63.0279,62.9292,62.9489,42983.0
2024-10-22 10:30:00,63.75,63.75,63.64,63.71,35169.0,62.9489,62.9489,62.8403,62.9095,35169.0
2024-10-22 10:35:00,63.71,63.83,63.7,63.82,28555.0,62.9095,63.0279,62.8996,63.0181,28555.0
2024-10-22 10:40:00,63.82,63.87,63.81,63.85,31841.0,63.0181,63.0674,63.0082,63.0477,31841.0
2024-10-22 10:45:00,63.85,63.87,63.8,63.87,26222.0,63.0477,63.0674,62.9983,63.0674,26222.0
2024-10-22 10:50:00,63.86,63.92,63.85,63.87,13178.0,63.0576,63.1168,63.0477,63.0674,13178.0
2024-10-22 10:55:00,63.88,63.91,63.77,63.78,13210.0,63.0773,63.1069,62.9687,62.9786,13210.0
2024-10-22 11:00:00,63.77,63.77,63.68,63.7,18055.0,62.9687,62.9687,62.8798,62.8996,18055.0
2024-10-22 11:05:00,63.69,63.79,63.69,63.75,18941.0,62.8897,62.9884,62.8897,62.9489,18941.0
2024-10-22 11:10:00,63.75,63.78,63.71,63.73,12591.0,62.9489,62.9786,62.9095,62.9292,12591.0
2024-10-22 11:15:00,63.71,63.75,63.7,63.74,11541.0,62.9095,62.9489,62.8996,62.9391,11541.0
2024-10-22 11:20:00,63.74,63.74,63.58,63.61,19245.0,62.9391,62.9391,62.7811,62.8107,19245.0
2024-10-22 11:25:00,63.62,63.63,63.58,63.59,15648.0,62.8206,62.8305,62.7811,62.791,15648.0
2024-10-22 11:30:00,63.58,63.66,63.58,63.63,14647.0,62.7811,62.8601,62.7811,62.8305,14647.0
2024-10-22 11:35:00,63.63,63.64,63.61,63.63,8998.0,62.8305,62.8403,62.8107,62.8305,8998.0
2024-10-22 11:40:00,63.63,63.66,63.61,63.64,15113.0,62.8305,62.8601,62.8107,62.8403,15113.0
2024-10-22 11:45:00,63.64,63.64,63.6,63.62,7698.0,62.8403,62.8403,62.8008,62.8206,7698.0
2024-10-22 11:50:00,63.62,63.65,63.61,63.65,7265.0,62.8206,62.8502,62.8107,62.8502,7265.0
2024-10-22 11:55:00,63.66,63.66,63.57,63.58,17965.0,62.8601,62.8601,62.7712,62.7811,17965.0
2024-10-22 12:00:00,63.57,63.58,63.44,63.46,38511.0,62.7712,62.7811,62.6428,62.6626,38511.0
2024-10-22 12:05:00,63.46,63.48,63.44,63.47,8785.0,62.6626,62.6823,62.6428,62.6725,8785.0
2024-10-22 12:10:00,63.47,63.54,63.46,63.54,8441.0,62.6725,62.7416,62.6626,62.7416,8441.0
2024-10-22 12:15:00,63.53,63.55,63.52,63.53,9583.0,62.7317,62.7515,62.7218,62.7317,9583.0
2024-10-22 12:20:00,63.53,63.53,63.49,63.52,50279.0,62.7317,62.7317,62.6922,62.7218,50279.0
2024-10-22 12:25:00,63.52,63.52,63.5,63.51,11239.0,62.7218,62.7218,62.7021,62.712,11239.0
2024-10-22 12:30:00,63.52,63.53,63.5,63.53,20444.0,62.7218,62.7317,62.7021,62.7317,20444.0
2024-10-22 12:35:00,63.53,63.56,63.51,63.56,17452.0,62.7317,62.7613,62.712,62.7613,17452.0
2024-10-22 12:40:00,63.56,63.58,63.54,63.55,14809.0,62.7613,62.7811,62.7416,62.7515,14809.0
2024-10-22 12:45:00,63.54,63.55,63.48,63.48,23089.0,62.7416,62.7515,62.6823,62.6823,23089.0
2024-10-22 12:50:00,63.49,63.5,63.48,63.49,14517.0,62.6922,62.7021,62.6823,62.6922,14517.0
2024-10-22 12:55:00,63.49,63.53,63.48,63.52,14325.0,62.6922,62.7317,62.6823,62.7218,14325.0
2024-10-22 13:00:00,63.53,63.55,63.52,63.53,8665.0,62.7317,62.7515,62.7218,62.7317,8665.0
2024-10-22 13:05:00,63.53,63.54,63.48,63.49,12453.0,62.7317,62.7416,62.6823,62.6922,12453.0
2024-10-22 13:10:00,63.49,63.49,63.46,63.48,9405.0,62.6922,62.6922,62.6626,62.6823,9405.0
2024-10-22 13:15:00,63.48,63.49,63.42,63.44,26375.0,62.6823,62.6922,62.6231,62.6428,26375.0
2024-10-22 13:20:00,63.44,63.48,63.42,63.43,59463.0,62.6428,62.6823,62.6231,62.633,59463.0
2024-10-22 13:25:00,63.43,63.44,63.37,63.38,20420.0,62.633,62.6428,62.5737,62.5836,20420.0
2024-10-22 13:30:00,63.38,63.4,63.34,63.37,23913.0,62.5836,62.6033,62.5441,62.5737,23913.0
2024-10-22 13:35:00,63.37,63.43,63.37,63.42,18772.0,62.5737,62.633,62.5737,62.6231,18772.0
2024-10-22 13:40:00,63.43,63.49,63.42,63.48,13408.0,62.633,62.6922,62.6231,62.6823,13408.0
2024-10-22 13:45:00,63.48,63.55,63.47,63.53,26779.0,62.6823,62.7515,62.6725,62.7317,26779.0
2024-10-22 13:50:00,63.53,63.54,63.5,63.52,70267.0,62.7317,62.7416,62.7021,62.7218,70267.0
2024-10-22 13:55:00,63.52,63.57,63.51,63.57,15640.0,62.7218,62.7712,62.712,62.7712,15640.0
2024-10-22 14:00:00,63.57,63.61,63.53,63.55,75217.0,62.7712,62.8107,62.7317,62.7515,75217.0
2024-10-22 14:05:00,63.55,63.55,63.48,63.48,15783.0,62.7515,62.7515,62.6823,62.6823,15783.0
2024-10-22 14:10:00,63.48,63.5,63.46,63.48,13915.0,62.6823,62.7021,62.6626,62.6823,13915.0
2024-10-22 14:15:00,63.48,63.51,63.46,63.51,13041.0,62.6823,62.712,62.6626,62.712,13041.0
2024-10-22 14:20:00,63.51,63.54,63.5,63.54,6086.0,62.712,62.7416,62.7021,62.7416,6086.0
2024-10-22 14:25:00,63.53,63.54,63.49,63.51,19154.0,62.7317,62.7416,62.6922,62.712,19154.0
2024-10-22 14:30:00,63.5,63.5,63.47,63.48,7530.0,62.7021,62.7021,62.6725,62.6823,7530.0
2024-10-22 14:35:00,63.48,63.48,63.37,63.43,93599.0,62.6823,62.6823,62.5737,62.633,93599.0
2024-10-22 14:40:00,63.43,63.44,63.41,63.41,9485.0,62.633,62.6428,62.6132,62.6132,9485.0
2024-10-22 14:45:00,63.41,63.44,63.4,63.44,13849.0,62.6132,62.6428,62.6033,62.6428,13849.0
2024-10-22 14:50:00,63.44,63.45,63.41,63.44,48270.0,62.6428,62.6527,62.6132,62.6428,48270.0
2024-10-22 14:55:00,63.45,63.45,63.24,63.31,114434.0,62.6527,62.6527,62.4454,62.5145,114434.0
2024-10-22 15:00:00,63.3,63.34,63.28,63.34,34713.0,62.5046,62.5441,62.4849,62.5441,34713.0
2024-10-22 15:05:00,63.34,63.36,63.25,63.36,85525.0,62.5441,62.5639,62.4552,62.5639,85525.0
2024-10-22 15:10:00,63.37,63.38,63.29,63.34,178170.0,62.5737,62.5836,62.4947,62.5441,178170.0
2024-10-22 15:15:00,63.33,63.38,63.32,63.38,21578.0,62.5342,62.5836,62.5244,62.5836,21578.0
2024-10-22 15:20:00,63.38,63.38,63.29,63.3,38976.0,62.5836,62.5836,62.4947,62.5046,38976.0
2024-10-22 15:25:00,63.3,63.31,63.28,63.29,19059.0,62.5046,62.5145,62.4849,62.4947,19059.0
2024-10-22 15:30:00,63.3,63.41,63.29,63.41,31403.0,62.5046,62.6132,62.4947,62.6132,31403.0
2024-10-22 15:35:00,63.41,63.45,63.4,63.41,35453.0,62.6132,62.6527,62.6033,62.6132,35453.0
2024-10-22 15:40:00,63.41,63.42,63.39,63.41,34099.0,62.6132,62.6231,62.5935,62.6132,34099.0
2024-10-22 15:45:00,63.4,63.4,63.3,63.33,45900.0,62.6033,62.6033,62.5046,62.5342,45900.0
2024-10-22 15:50:00,63.32,63.44,63.28,63.41,194493.0,62.5244,62.6428,62.4849,62.6132,194493.0
2024-10-22 15:55:00,63.41,63.43,63.28,63.3,176283.0,62.6132,62.633,62.4849,62.5046,176283.0
2024-10-23 09:30:00,63.95,64.56,63.41,64.35,156059.0,63.1464,63.7488,62.6132,63.5414,156059.0
2024-10-23 09:35:00,64.41,64.41,64.0,64.28,27344.0,63.6007,63.6007,63.1958,63.4723,27344.0
2024-10-23 09:40:00,64.24,64.24,63.9,63.96,22384.0,63.4328,63.4328,63.0971,63.1563,22384.0
2024-10-23 09:45:00,63.97,64.33,63.94,64.23,68856.0,63.1662,63.5217,63.1366,63.4229,68856.0
2024-10-23 09:50:00,64.22,64.28,64.13,64.2,24940.0,63.413,63.4723,63.3242,63.3933,24940.0
2024-10-23 09:55:00,64.2,64.44,64.2,64.32,33199.0,63.3933,63.6303,63.3933,63.5118,33199.0
2024-10-23 10:00:00,64.33,64.47,64.27,64.35,17099.0,63.5217,63.6599,63.4624,63.5414,17099.0
2024-10-23 10:05:00,64.35,64.38,64.19,64.27,217583.0,63.5414,63.571,63.3834,63.4624,217583.0
2024-10-23 10:10:00,64.28,64.36,64.09,64.11,42046.0,63.4723,63.5513,63.2847,63.3044,42046.0
2024-10-23 10:15:00,64.13,64.25,64.12,64.23,27857.0,63.3242,63.4427,63.3143,63.4229,27857.0
2024-10-23 10:20:00,64.23,64.29,64.18,64.26,17548.0,63.4229,63.4822,63.3735,63.4525,17548.0
2024-10-23 10:25:00,64.26,64.31,64.23,64.31,23897.0,63.4525,63.5019,63.4229,63.5019,23897.0
2024-10-23 10:30:00,64.31,64.33,64.16,64.17,10634.0,63.5019,63.5217,63.3538,63.3637,10634.0
2024-10-23 10:35:00,64.17,64.18,64.08,64.14,23382.0,63.3637,63.3735,63.2748,63.334,23382.0
2024-10-23 10:40:00,64.15,64.15,64.02,64.06,18697.0,63.3439,63.3439,63.2156,63.2551,18697.0
2024-10-23 10:45:00,64.06,64.08,63.99,64.07,17616.0,63.2551,63.2748,63.1859,63.2649,17616.0
2024-10-23 10:50:00,64.07,64.12,63.97,63.98,18104.0,63.2649,63.3143,63.1662,63.1761,18104.0
2024-10-23 10:55:00,63.98,64.01,63.93,63.95,21171.0,63.1761,63.2057,63.1267,63.1464,21171.0
2024-10-23 11:00:00,63.95,64.11,63.92,64.1,22993.0,63.1464,63.3044,63.1168,63.2946,22993.0
2024-10-23 11:05:00,64.1,64.11,64.04,64.07,43634.0,63.2946,63.3044,63.2353,63.2649,43634.0
2024-10-23 11:10:00,64.06,64.07,63.91,63.92,17085.0,63.2551,63.2649,63.1069,63.1168,17085.0
2024-10-23 11:15:00,63.92,64.06,63.91,64.04,14086.0,63.1168,63.2551,63.1069,63.2353,14086.0
2024-10-23 11:20:00,64.05,64.06,63.97,63.97,16119.0,63.2452,63.2551,63.1662,63.1662,16119.0
2024-10-23 11:25:00,63.98,63.98,63.85,63.86,18589.0,63.1761,63.1761,63.0477,63.0576,18589.0
2024-10-23 11:30:00,63.86,63.88,63.85,63.88,10675.0,63.0576,63.0773,63.0477,63.0773,10675.0
2024-10-23 11:35:00,63.88,64.01,63.85,64.01,11349.0,63.0773,63.2057,63.0477,63.2057,11349.0
2024-10-23 11:40:00,64.03,64.05,63.99,64.01,19260.0,63.2254,63.2452,63.1859,63.2057,19260.0
2024-10-23 11:45:00,64.02,64.02,63.96,64.01,17201.0,63.2156,63.2156,63.1563,63.2057,17201.0
2024-10-23 11:50:00,64.01,64.04,63.94,64.01,24192.0,63.2057,63.2353,63.1366,63.2057,24192.0
2024-10-23 11:55:00,64.01,64.03,63.96,63.96,11271.0,63.2057,63.2254,63.1563,63.1563,11271.0
2024-10-23 12:00:00,63.96,64.03,63.88,63.92,14658.0,63.1563,63.2254,63.0773,63.1168,14658.0
2024-10-23 12:05:00,63.94,63.94,63.79,63.8,14284.0,63.1366,63.1366,62.9884,62.9983,14284.0
2024-10-23 12:10:00,63.81,63.84,63.74,63.79,13130.0,63.0082,63.0378,62.9391,62.9884,13130.0
2024-10-23 12:15:00,63.78,63.81,63.72,63.74,11163.0,62.9786,63.0082,62.9193,62.9391,11163.0
2024-10-23 12:20:00,63.75,63.8,63.74,63.74,8704.0,62.9489,62.9983,62.9391,62.9391,8704.0
2024-10-23 12:25:00,63.74,63.79,63.71,63.74,16488.0,62.9391,62.9884,62.9095,62.9391,16488.0
2024-10-23 12:30:00,63.75,63.75,63.64,63.65,17798.0,62.9489,62.9489,62.8403,62.8502,17798.0
2024-10-23 12:35:00,63.65,63.66,63.56,63.58,15628.0,62.8502,62.8601,62.7613,62.7811,15628.0
2024-10-23 12:40:00,63.58,63.61,63.56,63.58,14565.0,62.7811,62.8107,62.7613,62.7811,14565.0
2024-10-23 12:45:00,63.58,63.6,63.52,63.6,28395.0,62.7811,62.8008,62.7218,62.8008,28395.0
2024-10-23 12:50:00,63.61,63.62,63.53,63.56,22487.0,62.8107,62.8206,62.7317,62.7613,22487.0
2024-10-23 12:55:00,63.55,63.64,63.55,63.59,28702.0,62.7515,62.8403,62.7515,62.791,28702.0
2024-10-23 13:00:00,63.58,63.6,63.51,63.51,15887.0,62.7811,62.8008,62.712,62.712,15887.0
2024-10-23 13:05:00,63.51,63.62,63.51,63.55,17362.0,62.712,62.8206,62.712,62.7515,17362.0
2024-10-23 13:10:00,63.55,63.56,63.47,63.51,10493.0,62.7515,62.7613,62.6725,62.712,10493.0
2024-10-23 13:15:00,63.49,63.5,63.45,63.46,9407.0,62.6922,62.7021,62.6527,62.6626,9407.0
2024-10-23 13:20:00,63.46,63.46,63.43,63.45,7029.0,62.6626,62.6626,62.633,62.6527,7029.0
2024-10-23 13:25:00,63.45,63.48,63.44,63.48,7070.0,62.6527,62.6823,62.6428,62.6823,7070.0
2024-10-23 13:30:00,63.48,63.51,63.47,63.51,15985.0,62.6823,62.712,62.6725,62.712,15985.0
2024-10-23 13:35:00,63.52,63.55,63.48,63.5,16236.0,62.7218,62.7515,62.6823,62.7021,16236.0
2024-10-23 13:40:00,63.51,63.52,63.47,63.49,15550.0,62.712,62.7218,62.6725,62.6922,15550.0
2024-10-23 13:45:00,63.48,63.48,63.37,63.37,18407.0,62.6823,62.6823,62.5737,62.5737,18407.0
2024-10-23 13:50:00,63.38,63.44,63.36,63.37,42756.0,62.5836,62.6428,62.5639,62.5737,42756.0
2024-10-23 13:55:00,63.37,63.43,63.36,63.43,14335.0,62.5737,62.633,62.5639,62.633,14335.0
2024-10-23 14:00:00,63.42,63.43,63.34,63.35,13355.0,62.6231,62.633,62.5441,62.554,13355.0
2024-10-23 14:05:00,63.35,63.36,63.29,63.34,13886.0,62.554,62.5639,62.4947,62.5441,13886.0
2024-10-23 14:10:00,63.33,63.43,63.32,63.4,28634.0,62.5342,62.633,62.5244,62.6033,28634.0
2024-10-23 14:15:00,63.39,63.39,63.27,63.3,28413.0,62.5935,62.5935,62.475,62.5046,28413.0
2024-10-23 14:20:00,63.3,63.36,63.27,63.31,12119.0,62.5046,62.5639,62.475,62.5145,12119.0
2024-10-23 14:25:00,63.31,63.37,63.3,63.33,15563.0,62.5145,62.5737,62.5046,62.5342,15563.0
2024-10-23 14:30:00,63.33,63.46,63.32,63.46,12311.0,62.5342,62.6626,62.5244,62.6626,12311.0
2024-10-23 14:35:00,63.45,63.58,63.44,63.54,17830.0,62.6527,62.7811,62.6428,62.7416,17830.0
2024-10-23 14:40:00,63.54,63.59,63.53,63.57,6809.0,62.7416,62.791,62.7317,62.7712,6809.0
2024-10-23 14:45:00,63.56,63.62,63.56,63.58,14113.0,62.7613,62.8206,62.7613,62.7811,14113.0
2024-10-23 14:50:00,63.59,63.61,63.52,63.53,8806.0,62.791,62.8107,62.7218,62.7317,8806.0
2024-10-23 14:55:00,63.53,63.56,63.5,63.53,11957.0,62.7317,62.7613,62.7021,62.7317,11957.0
2024-10-23 15:00:00,63.53,63.53,63.45,63.46,11416.0,62.7317,62.7317,62.6527,62.6626,11416.0
2024-10-23 15:05:00,63.45,63.47,63.39,63.47,18297.0,62.6527,62.6725,62.5935,62.6725,18297.0
2024-10-23 15:10:00,63.48,63.56,63.46,63.56,36436.0,62.6823,62.7613,62.6626,62.7613,36436.0
2024-10-23 15:15:00,63.57,63.62,63.56,63.6,12939.0,62.7712,62.8206,62.7613,62.8008,12939.0
2024-10-23 15:20:00,63.6,63.61,63.57,63.6,13048.0,62.8008,62.8107,62.7712,62.8008,13048.0
2024-10-23 15:25:00,63.59,63.71,63.59,63.7,35449.0,62.791,62.9095,62.791,62.8996,35449.0
2024-10-23 15:30:00,63.71,63.74,63.62,63.64,37091.0,62.9095,62.9391,62.8206,62.8403,37091.0
2024-10-23 15:35:00,63.64,63.64,63.52,63.58,29083.0,62.8403,62.8403,62.7218,62.7811,29083.0
2024-10-23 15:40:00,63.6,63.76,63.59,63.69,48590.0,62.8008,62.9588,62.791,62.8897,48590.0
2024-10-23 15:45:00,63.69,63.69,63.62,63.66,28139.0,62.8897,62.8897,62.8206,62.8601,28139.0
2024-10-23 15:50:00,63.66,63.71,63.59,63.68,95962.0,62.8601,62.9095,62.791,62.8798,95962.0
2024-10-23 15:55:00,63.68,63.73,63.64,63.66,135543.0,62.8798,62.9292,62.8403,62.8601,135543.0
2024-10-24 09:30:00,63.77,64.44,63.66,64.33,127785.0,62.9687,63.6303,62.8601,63.5217,127785.0
2024-10-24 09:35:00,64.33,64.33,64.0,64.16,30130.0,63.5217,63.5217,63.1958,63.3538,30130.0
2024-10-24 09:40:00,64.15,64.3,64.11,64.22,7953.0,63.3439,63.492,63.3044,63.413,7953.0
2024-10-24 09:45:00,64.18,64.2,64.05,64.06,10387.0,63.3735,63.3933,63.2452,63.2551,10387.0
2024-10-24 09:50:00,64.06,64.15,63.98,64.13,15254.0,63.2551,63.3439,63.1761,63.3242,15254.0
2024-10-24 09:55:00,64.14,64.19,64.0,64.0,26956.0,63.334,63.3834,63.1958,63.1958,26956.0
2024-10-24 10:00:00,63.95,64.03,63.92,63.97,15235.0,63.1464,63.2254,63.1168,63.1662,15235.0
2024-10-24 10:05:00,63.98,64.04,63.93,63.99,26934.0,63.1761,63.2353,63.1267,63.1859,26934.0
2024-10-24 10:10:00,64.01,64.03,63.91,63.91,17765.0,63.2057,63.2254,63.1069,63.1069,17765.0
2024-10-24 10:15:00,63.91,63.94,63.83,63.93,15712.0,63.1069,63.1366,63.0279,63.1267,15712.0
2024-10-24 10:20:00,63.91,63.97,63.84,63.86,20698.0,63.1069,63.1662,63.0378,63.0576,20698.0
2024-10-24 10:25:00,63.87,63.92,63.84,63.85,9277.0,63.0674,63.1168,63.0378,63.0477,9277.0
2024-10-24 10:30:00,63.86,63.92,63.82,63.83,13430.0,63.0576,63.1168,63.0181,63.0279,13430.0
2024-10-24 10:35:00,63.82,63.82,63.66,63.66,18855.0,63.0181,63.0181,62.8601,62.8601,18855.0
2024-10-24 10:40:00,63.67,63.67,63.51,63.53,54407.0,62.87,62.87,62.712,62.7317,54407.0
2024-10-24 10:45:00,63.52,63.52,63.47,63.49,12002.0,62.7218,62.7218,62.6725,62.6922,12002.0
2024-10-24 10:50:00,63.49,63.51,63.44,63.49,12393.0,62.6922,62.712,62.6428,62.6922,12393.0
2024-10-24 10:55:00,63.49,63.56,63.48,63.5,15829.0,62.6922,62.7613,62.6823,62.7021,15829.0
2024-10-24 11:00:00,63.51,63.57,63.46,63.46,11611.0,62.712,62.7712,62.6626,62.6626,11611.0
2024-10-24 11:05:00,63.46,63.46,63.34,63.44,28761.0,62.6626,62.6626,62.5441,62.6428,28761.0
2024-10-24 11:10:00,63.44,63.46,63.39,63.46,11345.0,62.6428,62.6626,62.5935,62.6626,11345.0
2024-10-24 11:15:00,63.44,63.48,63.42,63.46,40875.0,62.6428,62.6823,62.6231,62.6626,40875.0
2024-10-24 11:20:00,63.46,63.48,63.36,63.39,10879.0,62.6626,62.6823,62.5639,62.5935,10879.0
2024-10-24 11:25:00,63.39,63.49,63.39,63.46,38195.0,62.5935,62.6922,62.5935,62.6626,38195.0
2024-10-24 11:30:00,63.46,63.5,63.43,63.49,37501.0,62.6626,62.7021,62.633,62.6922,37501.0
2024-10-24 11:35:00,63.49,63.56,63.48,63.5,24483.0,62.6922,62.7613,62.6823,62.7021,24483.0
2024-10-24 11:40:00,63.51,63.57,63.5,63.55,10875.0,62.712,62.7712,62.7021,62.7515,10875.0
2024-10-24 11:45:00,63.55,63.63,63.54,63.61,46177.0,62.7515,62.8305,62.7416,62.8107,46177.0
2024-10-24 11:50:00,63.62,63.64,63.6,63.61,23589.0,62.8206,62.8403,62.8008,62.8107,23589.0
2024-10-24 11:55:00,63.6,63.64,63.58,63.59,15439.0,62.8008,62.8403,62.7811,62.791,15439.0
2024-10-24 12:00:00,63.59,63.62,63.56,63.61,18261.0,62.791,62.8206,62.7613,62.8107,18261.0
2024-10-24 12:05:00,63.6,63.61,63.47,63.51,87330.0,62.8008,62.8107,62.6725,62.712,87330.0
2024-10-24 12:10:00,63.51,63.61,63.42,63.46,111850.0,62.712,62.8107,62.6231,62.6626,111850.0
2024-10-24 12:15:00,63.45,63.45,63.37,63.41,19744.0,62.6527,62.6527,62.5737,62.6132,19744.0
2024-10-24 12:20:00,63.41,63.53,63.37,63.5,24866.0,62.6132,62.7317,62.5737,62.7021,24866.0
2024-10-24 12:25:00,63.51,63.59,63.49,63.51,44576.0,62.712,62.791,62.6922,62.712,44576.0
2024-10-24 12:30:00,63.52,63.64,63.47,63.63,32477.0,62.7218,62.8403,62.6725,62.8305,32477.0
2024-10-24 12:35:00,63.64,63.65,63.6,63.6,62661.0,62.8403,62.8502,62.8008,62.8008,62661.0
2024-10-24 12:40:00,63.6,63.66,63.58,63.61,60979.0,62.8008,62.8601,62.7811,62.8107,60979.0
2024-10-24 12:45:00,63.61,63.7,63.54,63.7,24332.0,62.8107,62.8996,62.7416,62.8996,24332.0
2024-10-24 12:50:00,63.7,63.74,63.65,63.74,168651.0,62.8996,62.9391,62.8502,62.9391,168651.0
2024-10-24 12:55:00,63.75,63.76,63.68,63.7,114075.0,62.9489,62.9588,62.8798,62.8996,114075.0
2024-10-24 13:00:00,63.69,63.77,63.64,63.77,16857.0,62.8897,62.9687,62.8403,62.9687,16857.0
2024-10-24 13:05:00,63.75,63.78,63.73,63.78,5459.0,62.9489,62.9786,62.9292,62.9786,5459.0
2024-10-24 13:10:00,63.78,63.84,63.78,63.82,12912.0,62.9786,63.0378,62.9786,63.0181,12912.0
2024-10-24 13:15:00,63.81,63.84,63.75,63.75,10508.0,63.0082,63.0378,62.9489,62.9489,10508.0
2024-10-24 13:20:00,63.74,63.75,63.7,63.72,10247.0,62.9391,62.9489,62.8996,62.9193,10247.0
2024-10-24 13:25:00,63.72,63.73,63.69,63.71,10277.0,62.9193,62.9292,62.8897,62.9095,10277.0
2024-10-24 13:30:00,63.72,63.76,63.72,63.74,4729.0,62.9193,62.9588,62.9193,62.9391,4729.0
2024-10-24 13:35:00,63.74,63.79,63.73,63.79,4000.0,62.9391,62.9884,62.9292,62.9884,4000.0
2024-10-24 13:40:00,63.78,63.81,63.77,63.78,14112.0,62.9786,63.0082,62.9687,62.9786,14112.0
2024-10-24 13:45:00,63.78,63.78,63.68,63.7,15265.0,62.9786,62.9786,62.8798,62.8996,15265.0
2024-10-24 13:50:00,63.71,63.76,63.7,63.71,12908.0,62.9095,62.9588,62.8996,62.9095,12908.0
2024-10-24 13:55:00,63.71,63.71,63.68,63.69,10556.0,62.9095,62.9095,62.8798,62.8897,10556.0
2024-10-24 14:00:00,63.69,63.69,63.62,63.64,14520.0,62.8897,62.8897,62.8206,62.8403,14520.0
2024-10-24 14:05:00,63.64,63.7,63.64,63.66,21565.0,62.8403,62.8996,62.8403,62.8601,21565.0
2024-10-24 14:10:00,63.66,63.71,63.64,63.69,17478.0,62.8601,62.9095,62.8403,62.8897,17478.0
2024-10-24 14:15:00,63.68,63.73,63.67,63.72,8356.0,62.8798,62.9292,62.87,62.9193,8356.0
2024-10-24 14:20:00,63.71,63.71,63.66,63.69,18677.0,62.9095,62.9095,62.8601,62.8897,18677.0
2024-10-24 14:25:00,63.69,63.69,63.58,63.63,17173.0,62.8897,62.8897,62.7811,62.8305,17173.0
2024-10-24 14:30:00,63.63,63.66,63.62,63.64,7687.0,62.8305,62.8601,62.8206,62.8403,7687.0
2024-10-24 14:35:00,63.64,63.7,63.62,63.65,28045.0,62.8403,62.8996,62.8206,62.8502,28045.0
2024-10-24 14:40:00,63.65,63.66,63.62,63.65,11937.0,62.8502,62.8601,62.8206,62.8502,11937.0
2024-10-24 14:45:00,63.64,63.71,63.64,63.69,33202.0,62.8403,62.9095,62.8403,62.8897,33202.0
2024-10-24 14:50:00,63.68,63.74,63.68,63.74,15345.0,62.8798,62.9391,62.8798,62.9391,15345.0
2024-10-24 14:55:00,63.74,63.74,63.64,63.64,20281.0,62.9391,62.9391,62.8403,62.8403,20281.0
2024-10-24 15:00:00,63.62,63.63,63.54,63.6,26600.0,62.8206,62.8305,62.7416,62.8008,26600.0
2024-10-24 15:05:00,63.6,63.72,63.59,63.72,28259.0,62.8008,62.9193,62.791,62.9193,28259.0
2024-10-24 15:10:00,63.71,63.76,63.7,63.74,18503.0,62.9095,62.9588,62.8996,62.9391,18503.0
2024-10-24 15:15:00,63.74,63.75,63.71,63.74,26935.0,62.9391,62.9489,62.9095,62.9391,26935.0
2024-10-24 15:20:00,63.75,63.76,63.7,63.71,11953.0,62.9489,62.9588,62.8996,62.9095,11953.0
2024-10-24 15:25:00,63.71,63.71,63.59,63.63,34054.0,62.9095,62.9095,62.791,62.8305,34054.0
2024-10-24 15:30:00,63.63,63.69,63.62,63.67,28508.0,62.8305,62.8897,62.8206,62.87,28508.0
2024-10-24 15:35:00,63.67,63.71,63.65,63.69,37762.0,62.87,62.9095,62.8502,62.8897,37762.0
2024-10-24 15:40:00,63.68,63.73,63.67,63.69,37572.0,62.8798,62.9292,62.87,62.8897,37572.0
2024-10-24 15:45:00,63.7,63.7,63.56,63.59,117060.0,62.8996,62.8996,62.7613,62.791,117060.0
2024-10-24 15:50:00,63.58,63.7,63.57,63.67,73582.0,62.7811,62.8996,62.7712,62.87,73582.0
2024-10-24 15:55:00,63.68,63.72,63.55,63.58,219792.0,62.8798,62.9193,62.7515,62.7811,219792.0
2024-10-25 09:30:00,63.86,64.04,63.5,63.74,132205.0,63.0576,63.2353,62.7021,62.9391,132205.0
2024-10-25 09:35:00,63.81,63.81,63.29,63.47,20139.0,63.0082,63.0082,62.4947,62.6725,20139.0
2024-10-25 09:40:00,63.49,63.65,63.4,63.44,21913.0,62.6922,62.8502,62.6033,62.6428,21913.0
2024-10-25 09:45:00,63.5,63.54,63.38,63.39,9007.0,62.7021,62.7416,62.5836,62.5935,9007.0
2024-10-25 09:50:00,63.39,63.57,63.38,63.55,9280.0,62.5935,62.7712,62.5836,62.7515,9280.0
2024-10-25 09:55:00,63.53,63.56,63.44,63.54,15308.0,62.7317,62.7613,62.6428,62.7416,15308.0
2024-10-25 10:00:00,63.55,63.6,63.4,63.43,39676.0,62.7515,62.8008,62.6033,62.633,39676.0
2024-10-25 10:05:00,63.43,63.45,63.33,63.43,41425.0,62.633,62.6527,62.5342,62.633,41425.0
2024-10-25 10:10:00,63.42,63.42,63.17,63.17,21289.0,62.6231,62.6231,62.3762,62.3762,21289.0
2024-10-25 10:15:00,63.18,63.24,63.13,63.15,21462.0,62.3861,62.4454,62.3367,62.3565,21462.0
2024-10-25 10:20:00,63.14,63.22,63.11,63.14,22501.0,62.3466,62.4256,62.317,62.3466,22501.0
2024-10-25 10:25:00,63.14,63.18,63.04,63.14,61893.0,62.3466,62.3861,62.2479,62.3466,61893.0
2024-10-25 10:30:00,63.15,63.23,63.13,63.17,24306.0,62.3565,62.4355,62.3367,62.3762,24306.0
2024-10-25 10:35:00,63.16,63.31,63.14,63.3,37371.0,62.3664,62.5145,62.3466,62.5046,37371.0
2024-10-25 10:40:00,63.3,63.39,63.28,63.31,49014.0,62.5046,62.5935,62.4849,62.5145,49014.0
2024-10-25 10:45:00,63.31,63.35,63.14,63.17,52127.0,62.5145,62.554,62.3466,62.3762,52127.0
2024-10-25 10:50:00,63.18,63.22,63.11,63.2,17788.0,62.3861,62.4256,62.317,62.4059,17788.0
2024-10-25 10:55:00,63.21,63.28,63.2,63.28,17456.0,62.4157,62.4849,62.4059,62.4849,17456.0
2024-10-25 11:00:00,63.28,63.46,63.28,63.43,17387.0,62.4849,62.6626,62.4849,62.633,17387.0
2024-10-25 11:05:00,63.44,63.54,63.43,63.5,13836.0,62.6428,62.7416,62.633,62.7021,13836.0
2024-10-25 11:10:00,63.52,63.58,63.44,63.45,13811.0,62.7218,62.7811,62.6428,62.6527,13811.0
2024-10-25 11:15:00,63.42,63.42,63.32,63.34,12720.0,62.6231,62.6231,62.5244,62.5441,12720.0
2024-10-25 11:20:00,63.33,63.43,63.3,63.36,14026.0,62.5342,62.633,62.5046,62.5639,14026.0
2024-10-25 11:25:00,63.36,63.41,63.36,63.38,6734.0,62.5639,62.6132,62.5639,62.5836,6734.0
2024-10-25 11:30:00,63.37,63.4,63.34,63.34,4757.0,62.5737,62.6033,62.5441,62.5441,4757.0
2024-10-25 11:35:00,63.34,63.35,63.28,63.28,8833.0,62.5441,62.554,62.4849,62.4849,8833.0
2024-10-25 11:40:00,63.28,63.29,63.23,63.28,9969.0,62.4849,62.4947,62.4355,62.4849,9969.0
2024-10-25 11:45:00,63.28,63.36,63.28,63.36,8196.0,62.4849,62.5639,62.4849,62.5639,8196.0
2024-10-25 11:50:00,63.35,63.38,63.32,63.33,8370.0,62.554,62.5836,62.5244,62.5342,8370.0
2024-10-25 11:55:00,63.33,63.33,63.25,63.3,17790.0,62.5342,62.5342,62.4552,62.5046,17790.0
2024-10-25 12:00:00,63.31,63.31,63.23,63.25,11137.0,62.5145,62.5145,62.4355,62.4552,11137.0
2024-10-25 12:05:00,63.25,63.28,63.23,63.27,12364.0,62.4552,62.4849,62.4355,62.475,12364.0
2024-10-25 12:10:00,63.27,63.33,63.26,63.33,14554.0,62.475,62.5342,62.4651,62.5342,14554.0
2024-10-25 12:15:00,63.33,63.33,63.17,63.19,20100.0,62.5342,62.5342,62.3762,62.396,20100.0
2024-10-25 12:20:00,63.2,63.23,63.19,63.22,6365.0,62.4059,62.4355,62.396,62.4256,6365.0
2024-10-25 12:25:00,63.22,63.3,63.21,63.29,12376.0,62.4256,62.5046,62.4157,62.4947,12376.0
2024-10-25 12:30:00,63.3,63.31,63.24,63.24,11777.0,62.5046,62.5145,62.4454,62.4454,11777.0
2024-10-25 12:35:00,63.23,63.31,63.23,63.3,12716.0,62.4355,62.5145,62.4355,62.5046,12716.0
2024-10-25 12:40:00,63.31,63.38,63.3,63.36,11158.0,62.5145,62.5836,62.5046,62.5639,11158.0
2024-10-25 12:45:00,63.36,63.38,63.28,63.34,21757.0,62.5639,62.5836,62.4849,62.5441,21757.0
2024-10-25 12:50:00,63.34,63.36,63.33,63.33,6695.0,62.5441,62.5639,62.5342,62.5342,6695.0
2024-10-25 12:55:00,63.34,63.36,63.3,63.35,6144.0,62.5441,62.5639,62.5046,62.554,6144.0
2024-10-25 13:00:00,63.35,63.37,63.27,63.31,13421.0,62.554,62.5737,62.475,62.5145,13421.0
2024-10-25 13:05:00,63.31,63.31,63.27,63.29,4588.0,62.5145,62.5145,62.475,62.4947,4588.0
2024-10-25 13:10:00,63.29,63.35,63.26,63.27,20482.0,62.4947,62.554,62.4651,62.475,20482.0
2024-10-25 13:15:00,63.27,63.28,63.22,63.26,10478.0,62.475,62.4849,62.4256,62.4651,10478.0
2024-10-25 13:20:00,63.25,63.28,63.18,63.28,15315.0,62.4552,62.4849,62.3861,62.4849,15315.0
2024-10-25 13:25:00,63.28,63.3,63.27,63.29,7694.0,62.4849,62.5046,62.475,62.4947,7694.0
2024-10-25 13:30:00,63.28,63.29,63.26,63.28,11024.0,62.4849,62.4947,62.4651,62.4849,11024.0
2024-10-25 13:35:00,63.27,63.36,63.27,63.35,10457.0,62.475,62.5639,62.475,62.554,10457.0
2024-10-25 13:40:00,63.34,63.34,63.23,63.24,9582.0,62.5441,62.5441,62.4355,62.4454,9582.0
2024-10-25 13:45:00,63.25,63.27,63.21,63.24,18592.0,62.4552,62.475,62.4157,62.4454,18592.0
2024-10-25 13:50:00,63.24,63.27,63.22,63.25,11253.0,62.4454,62.475,62.4256,62.4552,11253.0
2024-10-25 13:55:00,63.24,63.25,63.14,63.16,24900.0,62.4454,62.4552,62.3466,62.3664,24900.0
2024-10-25 14:00:00,63.17,63.17,63.01,63.11,22926.0,62.3762,62.3762,62.2182,62.317,22926.0
2024-10-25 14:05:00,63.1,63.11,63.05,63.08,10867.0,62.3071,62.317,62.2577,62.2874,10867.0
2024-10-25 14:10:00,63.06,63.08,63.01,63.08,15287.0,62.2676,62.2874,62.2182,62.2874,15287.0
2024-10-25 14:15:00,63.08,63.12,63.05,63.11,13288.0,62.2874,62.3269,62.2577,62.317,13288.0
2024-10-25 14:20:00,63.12,63.18,63.11,63.18,11601.0,62.3269,62.3861,62.317,62.3861,11601.0
2024-10-25 14:25:00,63.16,63.2,63.16,63.17,14126.0,62.3664,62.4059,62.3664,62.3762,14126.0
2024-10-25 14:30:00,63.17,63.17,63.14,63.15,5796.0,62.3762,62.3762,62.3466,62.3565,5796.0
2024-10-25 14:35:00,63.16,63.24,63.16,63.24,10037.0,62.3664,62.4454,62.3664,62.4454,10037.0
2024-10-25 14:40:00,63.24,63.28,63.23,63.28,5193.0,62.4454,62.4849,62.4355,62.4849,5193.0
2024-10-25 14:45:00,63.28,63.32,63.27,63.3,10814.0,62.4849,62.5244,62.475,62.5046,10814.0
2024-10-25 14:50:00,63.3,63.31,63.26,63.29,9235.0,62.5046,62.5145,62.4651,62.4947,9235.0
2024-10-25 14:55:00,63.29,63.29,63.25,63.27,12307.0,62.4947,62.4947,62.4552,62.475,12307.0
2024-10-25 15:00:00,63.27,63.27,63.2,63.22,15721.0,62.475,62.475,62.4059,62.4256,15721.0
2024-10-25 15:05:00,63.22,63.22,63.16,63.19,23190.0,62.4256,62.4256,62.3664,62.396,23190.0
2024-10-25 15:10:00,63.19,63.2,63.06,63.07,22811.0,62.396,62.4059,62.2676,62.2775,22811.0
2024-10-25 15:15:00,63.08,63.16,63.07,63.14,29626.0,62.2874,62.3664,62.2775,62.3466,29626.0
2024-10-25 15:20:00,63.13,63.18,63.13,63.15,13502.0,62.3367,62.3861,62.3367,62.3565,13502.0
2024-10-25 15:25:00,63.15,63.21,63.15,63.2,15850.0,62.3565,62.4157,62.3565,62.4059,15850.0
2024-10-25 15:30:00,63.2,63.2,63.11,63.11,21995.0,62.4059,62.4059,62.317,62.317,21995.0
2024-10-25 15:35:00,63.11,63.11,63.04,63.1,23428.0,62.317,62.317,62.2479,62.3071,23428.0
2024-10-25 15:40:00,63.1,63.14,63.08,63.12,20800.0,62.3071,62.3466,62.2874,62.3269,20800.0
2024-10-25 15:45:00,63.11,63.14,63.07,63.1,30956.0,62.317,62.3466,62.2775,62.3071,30956.0
2024-10-25 15:50:00,63.1,63.16,63.01,63.09,65516.0,62.3071,62.3664,62.2182,62.2972,65516.0
2024-10-25 15:55:00,63.08,63.14,63.03,63.08,205833.0,62.2874,62.3466,62.238,62.2874,205833.0
2024-10-28 09:30:00,63.61,63.73,63.48,63.64,73126.0,62.8107,62.9292,62.6823,62.8403,73126.0
2024-10-28 09:35:00,63.64,63.64,63.33,63.37,16395.0,62.8403,62.8403,62.5342,62.5737,16395.0
2024-10-28 09:40:00,63.35,63.57,63.3,63.57,22934.0,62.554,62.7712,62.5046,62.7712,22934.0
2024-10-28 09:45:00,63.59,63.59,63.47,63.49,13592.0,62.791,62.791,62.6725,62.6922,13592.0
2024-10-28 09:50:00,63.48,63.48,63.39,63.39,11615.0,62.6823,62.6823,62.5935,62.5935,11615.0
2024-10-28 09:55:00,63.4,63.44,63.37,63.38,12854.0,62.6033,62.6428,62.5737,62.5836,12854.0
2024-10-28 10:00:00,63.38,63.39,63.24,63.3,41522.0,62.5836,62.5935,62.4454,62.5046,41522.0
2024-10-28 10:05:00,63.3,63.5,63.24,63.44,34105.0,62.5046,62.7021,62.4454,62.6428,34105.0
2024-10-28 10:10:00,63.43,63.45,63.38,63.44,18538.0,62.633,62.6527,62.5836,62.6428,18538.0
2024-10-28 10:15:00,63.45,63.52,63.43,63.51,45644.0,62.6527,62.7218,62.633,62.712,45644.0
2024-10-28 10:20:00,63.51,63.51,63.39,63.4,26316.0,62.712,62.712,62.5935,62.6033,26316.0
2024-10-28 10:25:00,63.39,63.5,63.39,63.48,10076.0,62.5935,62.7021,62.5935,62.6823,10076.0
2024-10-28 10:30:00,63.47,63.48,63.37,63.41,11903.0,62.6725,62.6823,62.5737,62.6132,11903.0
2024-10-28 10:35:00,63.42,63.44,63.38,63.38,22914.0,62.6231,62.6428,62.5836,62.5836,22914.0
2024-10-28 10:40:00,63.38,63.38,63.24,63.3,13124.0,62.5836,62.5836,62.4454,62.5046,13124.0
2024-10-28 10:45:00,63.28,63.37,63.27,63.32,40470.0,62.4849,62.5737,62.475,62.5244,40470.0
2024-10-28 10:50:00,63.33,63.33,63.26,63.3,11723.0,62.5342,62.5342,62.4651,62.5046,11723.0
2024-10-28 10:55:00,63.3,63.37,63.29,63.31,22181.0,62.5046,62.5737,62.4947,62.5145,22181.0
2024-10-28 11:00:00,63.33,63.33,63.26,63.28,12720.0,62.5342,62.5342,62.4651,62.4849,12720.0
2024-10-28 11:05:00,63.28,63.28,63.26,63.27,13856.0,62.4849,62.4849,62.4651,62.475,13856.0
2024-10-28 11:10:00,63.27,63.33,63.27,63.3,13322.0,62.475,62.5342,62.475,62.5046,13322.0
2024-10-28 11:15:00,63.31,63.34,63.3,63.31,10404.0,62.5145,62.5441,62.5046,62.5145,10404.0
2024-10-28 11:20:00,63.31,63.33,63.27,63.31,12173.0,62.5145,62.5342,62.475,62.5145,12173.0
2024-10-28 11:25:00,63.32,63.34,63.22,63.24,10495.0,62.5244,62.5441,62.4256,62.4454,10495.0
2024-10-28 11:30:00,63.24,63.25,63.11,63.14,19411.0,62.4454,62.4552,62.317,62.3466,19411.0
2024-10-28 11:35:00,63.15,63.17,63.04,63.16,22130.0,62.3565,62.3762,62.2479,62.3664,22130.0
2024-10-28 11:40:00,63.16,63.17,63.14,63.15,6720.0,62.3664,62.3762,62.3466,62.3565,6720.0
2024-10-28 11:45:00,63.17,63.18,63.14,63.15,19335.0,62.3762,62.3861,62.3466,62.3565,19335.0
2024-10-28 11:50:00,63.16,63.17,63.14,63.16,15811.0,62.3664,62.3762,62.3466,62.3664,15811.0
2024-10-28 11:55:00,63.15,63.17,63.14,63.15,13407.0,62.3565,62.3762,62.3466,62.3565,13407.0
2024-10-28 12:00:00,63.15,63.19,63.14,63.19,12594.0,62.3565,62.396,62.3466,62.396,12594.0
2024-10-28 12:05:00,63.18,63.21,63.17,63.19,9797.0,62.3861,62.4157,62.3762,62.396,9797.0
2024-10-28 12:10:00,63.19,63.24,63.18,63.23,8534.0,62.396,62.4454,62.3861,62.4355,8534.0
2024-10-28 12:15:00,63.21,63.27,63.19,63.27,28452.0,62.4157,62.475,62.396,62.475,28452.0
2024-10-28 12:20:00,63.27,63.31,63.24,63.27,20856.0,62.475,62.5145,62.4454,62.475,20856.0
2024-10-28 12:25:00,63.27,63.27,63.24,63.26,8241.0,62.475,62.475,62.4454,62.4651,8241.0
2024-10-28 12:30:00,63.25,63.27,63.24,63.26,12782.0,62.4552,62.475,62.4454,62.4651,12782.0
2024-10-28 12:35:00,63.24,63.27,63.23,63.25,11985.0,62.4454,62.475,62.4355,62.4552,11985.0
2024-10-28 12:40:00,63.26,63.31,63.24,63.28,9864.0,62.4651,62.5145,62.4454,62.4849,9864.0
2024-10-28 12:45:00,63.29,63.29,63.24,63.26,19015.0,62.4947,62.4947,62.4454,62.4651,19015.0
2024-10-28 12:50:00,63.27,63.33,63.25,63.32,10282.0,62.475,62.5342,62.4552,62.5244,10282.0
2024-10-28 12:55:00,63.32,63.35,63.3,63.35,10754.0,62.5244,62.554,62.5046,62.554,10754.0
2024-10-28 13:00:00,63.35,63.35,63.32,63.34,19644.0,62.554,62.554,62.5244,62.5441,19644.0
2024-10-28 13:05:00,63.34,63.36,63.32,63.34,5639.0,62.5441,62.5639,62.5244,62.5441,5639.0
2024-10-28 13:10:00,63.33,63.35,63.27,63.29,11601.0,62.5342,62.554,62.475,62.4947,11601.0
2024-10-28 13:15:00,63.3,63.35,63.29,63.33,10809.0,62.5046,62.554,62.4947,62.5342,10809.0
2024-10-28 13:20:00,63.34,63.36,63.34,63.35,7429.0,62.5441,62.5639,62.5441,62.554,7429.0
2024-10-28 13:25:00,63.35,63.36,63.32,63.33,10543.0,62.554,62.5639,62.5244,62.5342,10543.0
2024-10-28 13:30:00,63.33,63.38,63.33,63.36,12449.0,62.5342,62.5836,62.5342,62.5639,12449.0
2024-10-28 13:35:00,63.36,63.36,63.33,63.35,5986.0,62.5639,62.5639,62.5342,62.554,5986.0
2024-10-28 13:40:00,63.35,63.41,63.35,63.41,14687.0,62.554,62.6132,62.554,62.6132,14687.0
2024-10-28 13:45:00,63.41,63.44,63.37,63.39,17335.0,62.6132,62.6428,62.5737,62.5935,17335.0
2024-10-28 13:50:00,63.39,63.4,63.36,63.4,13189.0,62.5935,62.6033,62.5639,62.6033,13189.0
2024-10-28 13:55:00,63.4,63.43,63.39,63.43,13436.0,62.6033,62.633,62.5935,62.633,13436.0
2024-10-28 14:00:00,63.42,63.43,63.35,63.41,33465.0,62.6231,62.633,62.554,62.6132,33465.0
2024-10-28 14:05:00,63.4,63.45,63.39,63.4,12807.0,62.6033,62.6527,62.5935,62.6033,12807.0
2024-10-28 14:10:00,63.4,63.42,63.39,63.41,16725.0,62.6033,62.6231,62.5935,62.6132,16725.0
2024-10-28 14:15:00,63.4,63.41,63.34,63.35,43807.0,62.6033,62.6132,62.5441,62.554,43807.0
2024-10-28 14:20:00,63.33,63.33,63.22,63.22,28893.0,62.5342,62.5342,62.4256,62.4256,28893.0
2024-10-28 14:25:00,63.22,63.26,63.15,63.15,18483.0,62.4256,62.4651,62.3565,62.3565,18483.0
2024-10-28 14:30:00,63.16,63.19,63.11,63.14,18786.0,62.3664,62.396,62.317,62.3466,18786.0
2024-10-28 14:35:00,63.14,63.18,63.11,63.18,7679.0,62.3466,62.3861,62.317,62.3861,7679.0
2024-10-28 14:40:00,63.17,63.18,63.12,63.13,21506.0,62.3762,62.3861,62.3269,62.3367,21506.0
2024-10-28 14:45:00,63.13,63.17,63.12,63.17,14205.0,62.3367,62.3762,62.3269,62.3762,14205.0
2024-10-28 14:50:00,63.17,63.23,63.16,63.22,7544.0,62.3762,62.4355,62.3664,62.4256,7544.0
2024-10-28 14:55:00,63.22,63.22,63.15,63.15,18348.0,62.4256,62.4256,62.3565,62.3565,18348.0
2024-10-28 15:00:00,63.15,63.23,63.13,63.21,9970.0,62.3565,62.4355,62.3367,62.4157,9970.0
2024-10-28 15:05:00,63.21,63.23,63.19,63.21,15268.0,62.4157,62.4355,62.396,62.4157,15268.0
2024-10-28 15:10:00,63.21,63.23,63.19,63.23,16084.0,62.4157,62.4355,62.396,62.4355,16084.0
2024-10-28 15:15:00,63.23,63.25,63.2,63.23,45302.0,62.4355,62.4552,62.4059,62.4355,45302.0
2024-10-28 15:20:00,63.23,63.28,63.22,63.28,21737.0,62.4355,62.4849,62.4256,62.4849,21737.0
2024-10-28 15:25:00,63.28,63.28,63.24,63.25,15541.0,62.4849,62.4849,62.4454,62.4552,15541.0
2024-10-28 15:30:00,63.25,63.25,63.15,63.18,32883.0,62.4552,62.4552,62.3565,62.3861,32883.0
2024-10-28 15:35:00,63.19,63.19,63.12,63.17,31248.0,62.396,62.396,62.3269,62.3762,31248.0
2024-10-28 15:40:00,63.17,63.19,63.12,63.12,31345.0,62.3762,62.396,62.3269,62.3269,31345.0
2024-10-28 15:45:00,63.13,63.18,63.1,63.11,21062.0,62.3367,62.3861,62.3071,62.317,21062.0
2024-10-28 15:50:00,63.1,63.1,62.98,63.0,109662.0,62.3071,62.3071,62.1886,62.2084,109662.0
2024-10-28 15:55:00,62.99,63.06,62.96,62.98,236697.0,62.1985,62.2676,62.1689,62.1886,236697.0
2024-10-29 09:30:00,62.52,62.79,62.44,62.75,95430.0,61.7344,62.001,61.6554,61.9615,95430.0
2024-10-29 09:35:00,62.78,62.94,62.63,62.7,46238.0,61.9911,62.1491,61.843,61.9121,46238.0
2024-10-29 09:40:00,62.68,62.9,62.67,62.85,18107.0,61.8924,62.1096,61.8825,62.0603,18107.0
2024-10-29 09:45:00,62.86,62.97,62.81,62.9,22960.0,62.0701,62.1788,62.0208,62.1096,22960.0
2024-10-29 09:50:00,62.9,63.04,62.86,62.89,25252.0,62.1096,62.2479,62.0701,62.0998,25252.0
2024-10-29 09:55:00,62.91,63.07,62.91,62.92,78778.0,62.1195,62.2775,62.1195,62.1294,78778.0
2024-10-29 10:00:00,62.92,63.02,62.84,63.0,67824.0,62.1294,62.2281,62.0504,62.2084,67824.0
2024-10-29 10:05:00,63.0,63.03,62.94,62.99,32455.0,62.2084,62.238,62.1491,62.1985,32455.0
2024-10-29 10:10:00,62.94,63.01,62.91,63.01,35388.0,62.1491,62.2182,62.1195,62.2182,35388.0
2024-10-29 10:15:00,63.01,63.02,62.93,63.0,23129.0,62.2182,62.2281,62.1393,62.2084,23129.0
2024-10-29 10:20:00,63.0,63.1,62.96,63.09,19180.0,62.2084,62.3071,62.1689,62.2972,19180.0
2024-10-29 10:25:00,63.09,63.16,62.94,62.95,28350.0,62.2972,62.3664,62.1491,62.159,28350.0
2024-10-29 10:30:00,62.95,63.02,62.9,63.02,24371.0,62.159,62.2281,62.1096,62.2281,24371.0
2024-10-29 10:35:00,63.02,63.23,63.02,63.18,75191.0,62.2281,62.4355,62.2281,62.3861,75191.0
2024-10-29 10:40:00,63.19,63.2,63.1,63.16,51737.0,62.396,62.4059,62.3071,62.3664,51737.0
2024-10-29 10:45:00,63.16,63.21,63.09,63.19,36585.0,62.3664,62.4157,62.2972,62.396,36585.0
2024-10-29 10:50:00,63.18,63.26,63.15,63.17,38561.0,62.3861,62.4651,62.3565,62.3762,38561.0
2024-10-29 10:55:00,63.17,63.23,63.12,63.12,32754.0,62.3762,62.4355,62.3269,62.3269,32754.0
2024-10-29 11:00:00,63.12,63.21,63.03,63.18,38703.0,62.3269,62.4157,62.238,62.3861,38703.0
2024-10-29 11:05:00,63.19,63.21,63.13,63.15,17207.0,62.396,62.4157,62.3367,62.3565,17207.0
2024-10-29 11:10:00,63.14,63.25,63.11,63.23,23072.0,62.3466,62.4552,62.317,62.4355,23072.0
2024-10-29 11:15:00,63.24,63.24,63.12,63.2,49912.0,62.4454,62.4454,62.3269,62.4059,49912.0
2024-10-29 11:20:00,63.2,63.23,63.18,63.2,16992.0,62.4059,62.4355,62.3861,62.4059,16992.0
2024-10-29 11:25:00,63.2,63.24,63.13,63.17,47110.0,62.4059,62.4454,62.3367,62.3762,47110.0
2024-10-29 11:30:00,63.18,63.24,63.1,63.19,32550.0,62.3861,62.4454,62.3071,62.396,32550.0
2024-10-29 11:35:00,63.18,63.2,63.13,63.19,12859.0,62.3861,62.4059,62.3367,62.396,12859.0
2024-10-29 11:40:00,63.19,63.19,63.09,63.1,65245.0,62.396,62.396,62.2972,62.3071,65245.0
2024-10-29 11:45:00,63.11,63.16,63.11,63.12,12082.0,62.317,62.3664,62.317,62.3269,12082.0
2024-10-29 11:50:00,63.12,63.14,63.03,63.05,33631.0,62.3269,62.3466,62.238,62.2577,33631.0
2024-10-29 11:55:00,63.06,63.14,63.05,63.12,18114.0,62.2676,62.3466,62.2577,62.3269,18114.0
2024-10-29 12:00:00,63.12,63.18,63.1,63.16,15819.0,62.3269,62.3861,62.3071,62.3664,15819.0
2024-10-29 12:05:00,63.16,63.23,63.12,63.23,15389.0,62.3664,62.4355,62.3269,62.4355,15389.0
2024-10-29 12:10:00,63.23,63.3,63.2,63.27,28390.0,62.4355,62.5046,62.4059,62.475,28390.0
2024-10-29 12:15:00,63.27,63.27,63.23,63.23,15534.0,62.475,62.475,62.4355,62.4355,15534.0
2024-10-29 12:20:00,63.24,63.25,63.22,63.25,12378.0,62.4454,62.4552,62.4256,62.4552,12378.0
2024-10-29 12:25:00,63.25,63.27,63.19,63.19,13494.0,62.4552,62.475,62.396,62.396,13494.0
2024-10-29 12:30:00,63.2,63.22,63.17,63.19,25886.0,62.4059,62.4256,62.3762,62.396,25886.0
2024-10-29 12:35:00,63.19,63.23,63.16,63.19,15507.0,62.396,62.4355,62.3664,62.396,15507.0
2024-10-29 12:40:00,63.19,63.23,63.18,63.22,19460.0,62.396,62.4355,62.3861,62.4256,19460.0
2024-10-29 12:45:00,63.21,63.22,63.14,63.15,28419.0,62.4157,62.4256,62.3466,62.3565,28419.0
2024-10-29 12:50:00,63.15,63.23,63.14,63.23,9213.0,62.3565,62.4355,62.3466,62.4355,9213.0
2024-10-29 12:55:00,63.23,63.27,63.19,63.26,12165.0,62.4355,62.475,62.396,62.4651,12165.0
2024-10-29 13:00:00,63.25,63.28,63.24,63.25,8285.0,62.4552,62.4849,62.4454,62.4552,8285.0
2024-10-29 13:05:00,63.25,63.25,63.1,63.11,8071.0,62.4552,62.4552,62.3071,62.317,8071.0
2024-10-29 13:10:00,63.11,63.12,63.06,63.12,11659.0,62.317,62.3269,62.2676,62.3269,11659.0
2024-10-29 13:15:00,63.11,63.12,63.05,63.09,18236.0,62.317,62.3269,62.2577,62.2972,18236.0
2024-10-29 13:20:00,63.09,63.09,62.99,63.03,10335.0,62.2972,62.2972,62.1985,62.238,10335.0
2024-10-29 13:25:00,63.03,63.03,62.9,62.91,11152.0,62.238,62.238,62.1096,62.1195,11152.0
2024-10-29 13:30:00,62.91,62.92,62.81,62.82,13861.0,62.1195,62.1294,62.0208,62.0306,13861.0
2024-10-29 13:35:00,62.81,62.9,62.81,62.9,10189.0,62.0208,62.1096,62.0208,62.1096,10189.0
2024-10-29 13:40:00,62.9,62.94,62.85,62.92,15735.0,62.1096,62.1491,62.0603,62.1294,15735.0
2024-10-29 13:45:00,62.94,62.99,62.93,62.97,11074.0,62.1491,62.1985,62.1393,62.1788,11074.0
2024-10-29 13:50:00,62.96,63.02,62.95,62.99,11939.0,62.1689,62.2281,62.159,62.1985,11939.0
2024-10-29 13:55:00,62.98,63.0,62.95,63.0,20408.0,62.1886,62.2084,62.159,62.2084,20408.0
2024-10-29 14:00:00,63.0,63.01,62.98,62.98,13503.0,62.2084,62.2182,62.1886,62.1886,13503.0
2024-10-29 14:05:00,62.98,62.98,62.86,62.9,33046.0,62.1886,62.1886,62.0701,62.1096,33046.0
2024-10-29 14:10:00,62.9,62.93,62.88,62.89,8264.0,62.1096,62.1393,62.0899,62.0998,8264.0
2024-10-29 14:15:00,62.88,62.92,62.86,62.92,11719.0,62.0899,62.1294,62.0701,62.1294,11719.0
2024-10-29 14:20:00,62.92,63.03,62.92,63.03,45728.0,62.1294,62.238,62.1294,62.238,45728.0
2024-10-29 14:25:00,63.04,63.07,62.99,63.02,31544.0,62.2479,62.2775,62.1985,62.2281,31544.0
2024-10-29 14:30:00,63.03,63.13,63.02,63.07,28148.0,62.238,62.3367,62.2281,62.2775,28148.0
2024-10-29 14:35:00,63.06,63.09,63.05,63.06,12682.0,62.2676,62.2972,62.2577,62.2676,12682.0
2024-10-29 14:40:00,63.05,63.09,63.03,63.06,13822.0,62.2577,62.2972,62.238,62.2676,13822.0
2024-10-29 14:45:00,63.06,63.06,63.0,63.05,13477.0,62.2676,62.2676,62.2084,62.2577,13477.0
2024-10-29 14:50:00,63.04,63.1,63.03,63.05,14117.0,62.2479,62.3071,62.238,62.2577,14117.0
2024-10-29 14:55:00,63.05,63.07,63.04,63.06,11826.0,62.2577,62.2775,62.2479,62.2676,11826.0
2024-10-29 15:00:00,63.07,63.16,63.06,63.12,17220.0,62.2775,62.3664,62.2676,62.3269,17220.0
2024-10-29 15:05:00,63.11,63.12,63.05,63.05,13037.0,62.317,62.3269,62.2577,62.2577,13037.0
2024-10-29 15:10:00,63.05,63.08,63.04,63.08,15697.0,62.2577,62.2874,62.2479,62.2874,15697.0
2024-10-29 15:15:00,63.08,63.08,63.0,63.03,18787.0,62.2874,62.2874,62.2084,62.238,18787.0
2024-10-29 15:20:00,63.03,63.04,62.98,62.98,10961.0,62.238,62.2479,62.1886,62.1886,10961.0
2024-10-29 15:25:00,62.97,63.04,62.95,63.03,32520.0,62.1788,62.2479,62.159,62.238,32520.0
2024-10-29 15:30:00,63.02,63.04,62.97,63.0,32527.0,62.2281,62.2479,62.1788,62.2084,32527.0
2024-10-29 15:35:00,63.01,63.05,63.0,63.02,29837.0,62.2182,62.2577,62.2084,62.2281,29837.0
2024-10-29 15:40:00,63.02,63.04,62.96,62.97,49368.0,62.2281,62.2479,62.1689,62.1788,49368.0
2024-10-29 15:45:00,62.97,62.98,62.92,62.95,37262.0,62.1788,62.1886,62.1294,62.159,37262.0
2024-10-29 15:50:00,62.94,62.94,62.79,62.85,137601.0,62.1491,62.1491,62.001,62.0603,137601.0
2024-10-29 15:55:00,62.84,62.85,62.72,62.78,296315.0,62.0504,62.0603,61.9319,61.9911,296315.0
2024-10-30 09:30:00,62.74,62.84,62.45,62.48,68709.0,61.9516,62.0504,61.6653,61.6949,68709.0
2024-10-30 09:35:00,62.44,62.63,62.17,62.59,48262.0,61.6554,61.843,61.3888,61.8035,48262.0
2024-10-30 09:40:00,62.57,62.72,62.52,62.6,88694.0,61.7838,61.9319,61.7344,61.8134,88694.0
2024-10-30 09:45:00,62.6,62.64,62.49,62.61,59264.0,61.8134,61.8529,61.7048,61.8233,59264.0
2024-10-30 09:50:00,62.61,62.64,62.45,62.56,20727.0,61.8233,61.8529,61.6653,61.7739,20727.0
2024-10-30 09:55:00,62.58,62.6,62.48,62.57,35931.0,61.7937,61.8134,61.6949,61.7838,35931.0
2024-10-30 10:00:00,62.57,62.57,62.37,62.38,46960.0,61.7838,61.7838,61.5863,61.5962,46960.0
2024-10-30 10:05:00,62.38,62.4,62.28,62.4,194153.0,61.5962,61.6159,61.4974,61.6159,194153.0
2024-10-30 10:10:00,62.4,62.6,62.39,62.57,59323.0,61.6159,61.8134,61.606,61.7838,59323.0
2024-10-30 10:15:00,62.56,62.64,62.54,62.59,19000.0,61.7739,61.8529,61.7542,61.8035,19000.0
2024-10-30 10:20:00,62.6,62.62,62.43,62.51,41352.0,61.8134,61.8331,61.6455,61.7245,41352.0
2024-10-30 10:25:00,62.51,62.64,62.51,62.57,22389.0,61.7245,61.8529,61.7245,61.7838,22389.0
2024-10-30 10:30:00,62.59,62.62,62.53,62.53,13971.0,61.8035,61.8331,61.7443,61.7443,13971.0
2024-10-30 10:35:00,62.54,62.64,62.53,62.62,7211.0,61.7542,61.8529,61.7443,61.8331,7211.0
2024-10-30 10:40:00,62.61,62.61,62.54,62.59,18197.0,61.8233,61.8233,61.7542,61.8035,18197.0
2024-10-30 10:45:00,62.59,62.64,62.57,62.59,14904.0,61.8035,61.8529,61.7838,61.8035,14904.0
2024-10-30 10:50:00,62.59,62.81,62.57,62.79,34593.0,61.8035,62.0208,61.7838,62.001,34593.0
2024-10-30 10:55:00,62.81,62.86,62.78,62.82,35914.0,62.0208,62.0701,61.9911,62.0306,35914.0
2024-10-30 11:00:00,62.83,62.84,62.67,62.67,23366.0,62.0405,62.0504,61.8825,61.8825,23366.0
2024-10-30 11:05:00,62.67,62.68,62.53,62.62,29894.0,61.8825,61.8924,61.7443,61.8331,29894.0
2024-10-30 11:10:00,62.62,62.62,62.46,62.46,31399.0,61.8331,61.8331,61.6752,61.6752,31399.0
2024-10-30 11:15:00,62.45,62.56,62.42,62.55,19775.0,61.6653,61.7739,61.6357,61.764,19775.0
2024-10-30 11:20:00,62.53,62.6,62.46,62.51,55194.0,61.7443,61.8134,61.6752,61.7245,55194.0
2024-10-30 11:25:00,62.5,62.64,62.49,62.57,61401.0,61.7147,61.8529,61.7048,61.7838,61401.0
2024-10-30 11:30:00,62.58,62.64,62.47,62.47,24427.0,61.7937,61.8529,61.685,61.685,24427.0
2024-10-30 11:35:00,62.47,62.52,62.44,62.52,10373.0,61.685,61.7344,61.6554,61.7344,10373.0
2024-10-30 11:40:00,62.49,62.54,62.44,62.5,24769.0,61.7048,61.7542,61.6554,61.7147,24769.0
2024-10-30 11:45:00,62.5,62.51,62.46,62.49,13409.0,61.7147,61.7245,61.6752,61.7048,13409.0
2024-10-30 11:50:00,62.48,62.65,62.48,62.62,32141.0,61.6949,61.8628,61.6949,61.8331,32141.0
2024-10-30 11:55:00,62.61,62.71,62.59,62.68,18850.0,61.8233,61.922,61.8035,61.8924,18850.0
2024-10-30 12:00:00,62.68,62.71,62.62,62.65,16084.0,61.8924,61.922,61.8331,61.8628,16084.0
2024-10-30 12:05:00,62.64,62.66,62.6,62.63,13740.0,61.8529,61.8726,61.8134,61.843,13740.0
2024-10-30 12:10:00,62.63,62.66,62.6,62.62,16853.0,61.843,61.8726,61.8134,61.8331,16853.0
2024-10-30 12:15:00,62.63,62.64,62.58,62.62,10582.0,61.843,61.8529,61.7937,61.8331,10582.0
2024-10-30 12:20:00,62.63,62.7,62.62,62.68,9431.0,61.843,61.9121,61.8331,61.8924,9431.0
2024-10-30 12:25:00,62.68,62.75,62.67,62.69,26940.0,61.8924,61.9615,61.8825,61.9023,26940.0
2024-10-30 12:30:00,62.69,62.69,62.49,62.58,50481.0,61.9023,61.9023,61.7048,61.7937,50481.0
2024-10-30 12:35:00,62.59,62.67,62.52,62.61,32280.0,61.8035,61.8825,61.7344,61.8233,32280.0
2024-10-30 12:40:00,62.6,62.71,62.56,62.63,33113.0,61.8134,61.922,61.7739,61.843,33113.0
2024-10-30 12:45:00,62.62,62.62,62.45,62.48,46571.0,61.8331,61.8331,61.6653,61.6949,46571.0
2024-10-30 12:50:00,62.48,62.52,62.44,62.48,33309.0,61.6949,61.7344,61.6554,61.6949,33309.0
2024-10-30 12:55:00,62.49,62.54,62.45,62.51,21362.0,61.7048,61.7542,61.6653,61.7245,21362.0
2024-10-30 13:00:00,62.52,62.58,62.49,62.51,12035.0,61.7344,61.7937,61.7048,61.7245,12035.0
2024-10-30 13:05:00,62.51,62.56,62.46,62.47,96447.0,61.7245,61.7739,61.6752,61.685,96447.0
2024-10-30 13:10:00,62.46,62.55,62.4,62.53,65315.0,61.6752,61.764,61.6159,61.7443,65315.0
2024-10-30 13:15:00,62.55,62.58,62.51,62.53,12405.0,61.764,61.7937,61.7245,61.7443,12405.0
2024-10-30 13:20:00,62.52,62.55,62.42,62.44,24998.0,61.7344,61.764,61.6357,61.6554,24998.0
2024-10-30 13:25:00,62.45,62.46,62.33,62.34,47788.0,61.6653,61.6752,61.5468,61.5567,47788.0
2024-10-30 13:30:00,62.33,62.44,62.31,62.35,13414.0,61.5468,61.6554,61.527,61.5665,13414.0
2024-10-30 13:35:00,62.34,62.4,62.28,62.31,49933.0,61.5567,61.6159,61.4974,61.527,49933.0
2024-10-30 13:40:00,62.28,62.28,62.18,62.23,43097.0,61.4974,61.4974,61.3987,61.448,43097.0
2024-10-30 13:45:00,62.23,62.28,62.22,62.24,16779.0,61.448,61.4974,61.4382,61.4579,16779.0
2024-10-30 13:50:00,62.24,62.32,62.21,62.27,61796.0,61.4579,61.5369,61.4283,61.4875,61796.0
2024-10-30 13:55:00,62.25,62.26,62.15,62.19,22024.0,61.4678,61.4777,61.3691,61.4086,22024.0
2024-10-30 14:00:00,62.19,62.21,62.03,62.07,80383.0,61.4086,61.4283,61.2506,61.2901,80383.0
2024-10-30 14:05:00,62.07,62.25,62.04,62.25,35512.0,61.2901,61.4678,61.2604,61.4678,35512.0
2024-10-30 14:10:00,62.25,62.27,62.18,62.18,27529.0,61.4678,61.4875,61.3987,61.3987,27529.0
2024-10-30 14:15:00,62.18,62.2,62.13,62.15,37491.0,61.3987,61.4184,61.3493,61.3691,37491.0
2024-10-30 14:20:00,62.15,62.23,62.14,62.22,21006.0,61.3691,61.448,61.3592,61.4382,21006.0
2024-10-30 14:25:00,62.21,62.5,62.21,62.44,303925.0,61.4283,61.7147,61.4283,61.6554,303925.0
2024-10-30 14:30:00,62.44,62.45,62.22,62.23,59800.0,61.6554,61.6653,61.4382,61.448,59800.0
2024-10-30 14:35:00,62.24,62.37,62.24,62.3,13919.0,61.4579,61.5863,61.4579,61.5172,13919.0
2024-10-30 14:40:00,62.31,62.35,62.27,62.31,38456.0,61.527,61.5665,61.4875,61.527,38456.0
2024-10-30 14:45:00,62.31,62.38,62.3,62.33,18301.0,61.527,61.5962,61.5172,61.5468,18301.0
2024-10-30 14:50:00,62.34,62.47,62.33,62.47,21295.0,61.5567,61.685,61.5468,61.685,21295.0
2024-10-30 14:55:00,62.46,62.46,62.42,62.45,23850.0,61.6752,61.6752,61.6357,61.6653,23850.0
2024-10-30 15:00:00,62.44,62.45,62.39,62.41,21096.0,61.6554,61.6653,61.606,61.6258,21096.0
2024-10-30 15:05:00,62.41,62.41,62.35,62.37,22898.0,61.6258,61.6258,61.5665,61.5863,22898.0
2024-10-30 15:10:00,62.37,62.42,62.32,62.4,26642.0,61.5863,61.6357,61.5369,61.6159,26642.0
2024-10-30 15:15:00,62.4,62.4,62.34,62.36,26195.0,61.6159,61.6159,61.5567,61.5764,26195.0
2024-10-30 15:20:00,62.36,62.44,62.32,62.44,31058.0,61.5764,61.6554,61.5369,61.6554,31058.0
2024-10-30 15:25:00,62.43,62.44,62.37,62.42,89539.0,61.6455,61.6554,61.5863,61.6357,89539.0
2024-10-30 15:30:00,62.42,62.49,62.36,62.47,40302.0,61.6357,61.7048,61.5764,61.685,40302.0
2024-10-30 15:35:00,62.47,62.6,62.44,62.6,37037.0,61.685,61.8134,61.6554,61.8134,37037.0
2024-10-30 15:40:00,62.61,62.68,62.58,62.68,66862.0,61.8233,61.8924,61.7937,61.8924,66862.0
2024-10-30 15:45:00,62.68,62.68,62.51,62.61,65049.0,61.8924,61.8924,61.7245,61.8233,65049.0
2024-10-30 15:50:00,62.61,62.78,62.61,62.7,183680.0,61.8233,61.9911,61.8233,61.9121,183680.0
2024-10-30 15:55:00,62.7,62.73,62.58,62.62,543510.0,61.9121,61.9418,61.7937,61.8331,543510.0
2024-10-31 09:30:00,58.89,58.89,56.59,57.04,443862.0,58.15,58.15,55.8789,56.3233,443862.0
2024-10-31 09:35:00,57.04,58.06,56.33,57.35,424597.0,56.3233,57.3304,55.6222,56.6294,424597.0
2024-10-31 09:40:00,57.35,57.85,57.01,57.05,211093.0,56.6294,57.1231,56.2936,56.3331,211093.0
2024-10-31 09:45:00,57.08,57.28,56.75,56.78,133536.0,56.3628,56.5602,56.0369,56.0665,133536.0
2024-10-31 09:50:00,56.77,57.17,56.76,57.04,148943.0,56.0567,56.4516,56.0468,56.3233,148943.0
2024-10-31 09:55:00,57.04,57.85,57.02,57.8,107345.0,56.3233,57.1231,56.3035,57.0737,107345.0
2024-10-31 10:00:00,57.87,58.32,57.55,58.22,84420.0,57.1428,57.5872,56.8269,57.4884,84420.0
2024-10-31 10:05:00,58.2,58.25,57.82,58.01,85515.0,57.4687,57.5181,57.0935,57.2811,85515.0
2024-10-31 10:10:00,58.03,58.12,57.7,58.11,98723.0,57.3008,57.3897,56.975,57.3798,98723.0
2024-10-31 10:15:00,58.11,58.28,57.97,58.12,94747.0,57.3798,57.5477,57.2416,57.3897,94747.0
2024-10-31 10:20:00,58.1,58.27,57.95,58.23,81936.0,57.3699,57.5378,57.2218,57.4983,81936.0
2024-10-31 10:25:00,58.22,58.34,58.06,58.14,108618.0,57.4884,57.6069,57.3304,57.4094,108618.0
2024-10-31 10:30:00,58.13,58.33,58.1,58.25,49734.0,57.3996,57.5971,57.3699,57.5181,49734.0
2024-10-31 10:35:00,58.23,58.23,57.83,57.86,103885.0,57.4983,57.4983,57.1033,57.133,103885.0
2024-10-31 10:40:00,57.85,57.98,57.77,57.84,71737.0,57.1231,57.2515,57.0441,57.1132,71737.0
2024-10-31 10:45:00,57.82,57.89,57.61,57.77,65796.0,57.0935,57.1626,56.8861,57.0441,65796.0
2024-10-31 10:50:00,57.75,57.75,57.61,57.66,55190.0,57.0243,57.0243,56.8861,56.9355,55190.0
2024-10-31 10:55:00,57.66,57.72,57.45,57.65,89609.0,56.9355,56.9947,56.7281,56.9256,89609.0
2024-10-31 11:00:00,57.66,57.68,57.36,57.4,55385.0,56.9355,56.9552,56.6392,56.6787,55385.0
2024-10-31 11:05:00,57.4,57.45,57.27,57.27,59979.0,56.6787,56.7281,56.5504,56.5504,59979.0
2024-10-31 11:10:00,57.28,57.29,57.11,57.12,70920.0,56.5602,56.5701,56.3924,56.4023,70920.0
2024-10-31 11:15:00,57.12,57.56,57.12,57.42,89575.0,56.4023,56.8367,56.4023,56.6985,89575.0
2024-10-31 11:20:00,57.42,57.72,57.37,57.72,79031.0,56.6985,56.9947,56.6491,56.9947,79031.0
2024-10-31 11:25:00,57.72,57.74,57.45,57.52,60296.0,56.9947,57.0145,56.7281,56.7972,60296.0
2024-10-31 11:30:00,57.52,57.7,57.38,57.69,51815.0,56.7972,56.975,56.659,56.9651,51815.0
2024-10-31 11:35:00,57.68,57.77,57.61,57.62,56214.0,56.9552,57.0441,56.8861,56.896,56214.0
2024-10-31 11:40:00,57.62,57.67,57.52,57.59,37079.0,56.896,56.9453,56.7972,56.8664,37079.0
2024-10-31 11:45:00,57.59,57.63,57.45,57.5,47426.0,56.8664,56.9059,56.7281,56.7775,47426.0
2024-10-31 11:50:00,57.49,57.62,57.4,57.52,52071.0,56.7676,56.896,56.6787,56.7972,52071.0
2024-10-31 11:55:00,57.52,57.52,57.32,57.33,62435.0,56.7972,56.7972,56.5997,56.6096,62435.0
2024-10-31 12:00:00,57.32,57.33,57.07,57.08,62996.0,56.5997,56.6096,56.3529,56.3628,62996.0
2024-10-31 12:05:00,57.08,57.12,57.0,57.01,70053.0,56.3628,56.4023,56.2838,56.2936,70053.0
2024-10-31 12:10:00,57.02,57.16,57.01,57.15,43424.0,56.3035,56.4418,56.2936,56.4319,43424.0
2024-10-31 12:15:00,57.16,57.28,57.12,57.14,46466.0,56.4418,56.5602,56.4023,56.422,46466.0
2024-10-31 12:20:00,57.14,57.27,57.13,57.19,46172.0,56.422,56.5504,56.4121,56.4714,46172.0
2024-10-31 12:25:00,57.2,57.24,57.07,57.1,41377.0,56.4813,56.5208,56.3529,56.3825,41377.0
2024-10-31 12:30:00,57.1,57.1,56.87,56.9,51377.0,56.3825,56.3825,56.1554,56.185,51377.0
2024-10-31 12:35:00,56.91,57.03,56.9,56.98,38804.0,56.1949,56.3134,56.185,56.264,38804.0
2024-10-31 12:40:00,56.97,57.01,56.9,57.0,47540.0,56.2541,56.2936,56.185,56.2838,47540.0
2024-10-31 12:45:00,57.01,57.11,56.99,57.07,32140.0,56.2936,56.3924,56.2739,56.3529,32140.0
2024-10-31 12:50:00,57.07,57.19,57.05,57.07,25560.0,56.3529,56.4714,56.3331,56.3529,25560.0
2024-10-31 12:55:00,57.06,57.28,57.05,57.26,31615.0,56.343,56.5602,56.3331,56.5405,31615.0
2024-10-31 13:00:00,57.27,57.27,57.1,57.13,33392.0,56.5504,56.5504,56.3825,56.4121,33392.0
2024-10-31 13:05:00,57.13,57.27,57.12,57.25,30784.0,56.4121,56.5504,56.4023,56.5306,30784.0
2024-10-31 13:10:00,57.23,57.25,57.14,57.2,74107.0,56.5109,56.5306,56.422,56.4813,74107.0
2024-10-31 13:15:00,57.2,57.27,57.15,57.15,60907.0,56.4813,56.5504,56.4319,56.4319,60907.0
2024-10-31 13:20:00,57.16,57.2,57.14,57.16,21753.0,56.4418,56.4813,56.422,56.4418,21753.0
2024-10-31 13:25:00,57.16,57.17,57.02,57.1,31836.0,56.4418,56.4516,56.3035,56.3825,31836.0
2024-10-31 13:30:00,57.1,57.12,57.02,57.1,41444.0,56.3825,56.4023,56.3035,56.3825,41444.0
2024-10-31 13:35:00,57.11,57.26,57.05,57.16,70385.0,56.3924,56.5405,56.3331,56.4418,70385.0
2024-10-31 13:40:00,57.17,57.22,57.13,57.16,38096.0,56.4516,56.501,56.4121,56.4418,38096.0
2024-10-31 13:45:00,57.17,57.2,57.06,57.08,70316.0,56.4516,56.4813,56.343,56.3628,70316.0
2024-10-31 13:50:00,57.08,57.09,56.93,56.94,46653.0,56.3628,56.3726,56.2146,56.2245,46653.0
2024-10-31 13:55:00,56.94,57.01,56.92,56.98,32321.0,56.2245,56.2936,56.2048,56.264,32321.0
2024-10-31 14:00:00,56.98,57.0,56.9,56.96,27173.0,56.264,56.2838,56.185,56.2443,27173.0
2024-10-31 14:05:00,56.96,57.02,56.93,56.99,39152.0,56.2443,56.3035,56.2146,56.2739,39152.0
2024-10-31 14:10:00,56.97,57.1,56.87,57.08,60777.0,56.2541,56.3825,56.1554,56.3628,60777.0
2024-10-31 14:15:00,57.1,57.12,56.99,57.01,41661.0,56.3825,56.4023,56.2739,56.2936,41661.0
2024-10-31 14:20:00,57.01,57.1,57.0,57.03,34539.0,56.2936,56.3825,56.2838,56.3134,34539.0
2024-10-31 14:25:00,57.04,57.05,56.93,56.98,37123.0,56.3233,56.3331,56.2146,56.264,37123.0
2024-10-31 14:30:00,56.98,57.05,56.98,57.04,49469.0,56.264,56.3331,56.264,56.3233,49469.0
2024-10-31 14:35:00,57.04,57.09,57.02,57.05,40379.0,56.3233,56.3726,56.3035,56.3331,40379.0
2024-10-31 14:40:00,57.04,57.06,57.01,57.06,36045.0,56.3233,56.343,56.2936,56.343,36045.0
2024-10-31 14:45:00,57.07,57.11,56.94,56.96,42010.0,56.3529,56.3924,56.2245,56.2443,42010.0
2024-10-31 14:50:00,56.97,57.1,56.97,57.04,35811.0,56.2541,56.3825,56.2541,56.3233,35811.0
2024-10-31 14:55:00,57.05,57.17,57.03,57.1,57571.0,56.3331,56.4516,56.3134,56.3825,57571.0
2024-10-31 15:00:00,57.11,57.22,57.05,57.05,64164.0,56.3924,56.501,56.3331,56.3331,64164.0
2024-10-31 15:05:00,57.05,57.15,57.04,57.06,50692.0,56.3331,56.4319,56.3233,56.343,50692.0
2024-10-31 15:10:00,57.06,57.06,56.96,57.05,40915.0,56.343,56.343,56.2443,56.3331,40915.0
2024-10-31 15:15:00,57.05,57.06,56.96,56.97,71516.0,56.3331,56.343,56.2443,56.2541,71516.0
2024-10-31 15:20:00,56.96,56.97,56.86,56.87,79645.0,56.2443,56.2541,56.1455,56.1554,79645.0
2024-10-31 15:25:00,56.87,56.91,56.86,56.88,93468.0,56.1554,56.1949,56.1455,56.1653,93468.0
2024-10-31 15:30:00,56.88,56.89,56.79,56.81,80193.0,56.1653,56.1751,56.0764,56.0962,80193.0
2024-10-31 15:35:00,56.8,56.91,56.8,56.82,55643.0,56.0863,56.1949,56.0863,56.106,55643.0
2024-10-31 15:40:00,56.82,56.91,56.81,56.82,99298.0,56.106,56.1949,56.0962,56.106,99298.0
2024-10-31 15:45:00,56.83,57.12,56.82,57.06,169399.0,56.1159,56.4023,56.106,56.343,169399.0
2024-10-31 15:50:00,57.07,57.43,57.06,57.33,412059.0,56.3529,56.7084,56.343,56.6096,412059.0
2024-10-31 15:55:00,57.33,57.52,57.32,57.48,459060.0,56.6096,56.7972,56.5997,56.7577,459060.0
2024-11-01 09:30:00,57.7,58.16,57.61,58.03,171725.0,56.975,57.4292,56.8861,57.3008,171725.0
2024-11-01 09:35:00,58.07,58.28,57.6,57.76,72972.0,57.3403,57.5477,56.8762,57.0342,72972.0
2024-11-01 09:40:00,57.73,57.84,57.54,57.62,33580.0,57.0046,57.1132,56.817,56.896,33580.0
2024-11-01 09:45:00,57.6,57.91,57.59,57.9,101468.0,56.8762,57.1823,56.8664,57.1725,101468.0
2024-11-01 09:50:00,57.89,58.01,57.81,57.93,42660.0,57.1626,57.2811,57.0836,57.2021,42660.0
2024-11-01 09:55:00,57.93,57.97,57.73,57.84,33919.0,57.2021,57.2416,57.0046,57.1132,33919.0
2024-11-01 10:00:00,57.84,57.9,57.7,57.78,31502.0,57.1132,57.1725,56.975,57.054,31502.0
2024-11-01 10:05:00,57.78,57.86,57.76,57.86,54559.0,57.054,57.133,57.0342,57.133,54559.0
2024-11-01 10:10:00,57.85,57.87,57.76,57.8,46640.0,57.1231,57.1428,57.0342,57.0737,46640.0
2024-11-01 10:15:00,57.8,57.98,57.76,57.98,40605.0,57.0737,57.2515,57.0342,57.2515,40605.0
2024-11-01 10:20:00,57.98,57.98,57.85,57.92,39584.0,57.2515,57.2515,57.1231,57.1922,39584.0
2024-11-01 10:25:00,57.94,58.01,57.9,57.98,43628.0,57.212,57.2811,57.1725,57.2515,43628.0
2024-11-01 10:30:00,57.98,58.08,57.94,58.06,40195.0,57.2515,57.3502,57.212,57.3304,40195.0
2024-11-01 10:35:00,58.05,58.13,58.04,58.12,59734.0,57.3206,57.3996,57.3107,57.3897,59734.0
2024-11-01 10:40:00,58.12,58.15,57.91,57.92,54196.0,57.3897,57.4193,57.1823,57.1922,54196.0
2024-11-01 10:45:00,57.92,58.07,57.85,58.06,45724.0,57.1922,57.3403,57.1231,57.3304,45724.0
2024-11-01 10:50:00,58.05,58.15,58.04,58.11,41451.0,57.3206,57.4193,57.3107,57.3798,41451.0
2024-11-01 10:55:00,58.11,58.17,58.03,58.14,46425.0,57.3798,57.4391,57.3008,57.4094,46425.0
2024-11-01 11:00:00,58.16,58.17,58.08,58.15,35644.0,57.4292,57.4391,57.3502,57.4193,35644.0
2024-11-01 11:05:00,58.15,58.15,57.95,58.08,78884.0,57.4193,57.4193,57.2218,57.3502,78884.0
2024-11-01 11:10:00,58.08,58.12,58.02,58.05,25358.0,57.3502,57.3897,57.291,57.3206,25358.0
2024-11-01 11:15:00,58.04,58.05,57.93,58.0,44285.0,57.3107,57.3206,57.2021,57.2712,44285.0
2024-11-01 11:20:00,58.0,58.06,57.96,58.04,37212.0,57.2712,57.3304,57.2317,57.3107,37212.0
2024-11-01 11:25:00,58.03,58.04,57.96,57.97,30930.0,57.3008,57.3107,57.2317,57.2416,30930.0
2024-11-01 11:30:00,57.96,58.05,57.86,58.05,106187.0,57.2317,57.3206,57.133,57.3206,106187.0
2024-11-01 11:35:00,58.06,58.14,58.02,58.06,46446.0,57.3304,57.4094,57.291,57.3304,46446.0
2024-11-01 11:40:00,58.05,58.13,58.05,58.08,30805.0,57.3206,57.3996,57.3206,57.3502,30805.0
2024-11-01 11:45:00,58.09,58.17,58.08,58.11,28952.0,57.3601,57.4391,57.3502,57.3798,28952.0
2024-11-01 11:50:00,58.11,58.12,57.96,58.03,82498.0,57.3798,57.3897,57.2317,57.3008,82498.0
2024-11-01 11:55:00,58.03,58.03,57.95,58.02,28343.0,57.3008,57.3008,57.2218,57.291,28343.0
2024-11-01 12:00:00,58.02,58.17,58.02,58.16,28442.0,57.291,57.4391,57.291,57.4292,28442.0
2024-11-01 12:05:00,58.16,58.16,58.0,58.02,30518.0,57.4292,57.4292,57.2712,57.291,30518.0
2024-11-01 12:10:00,58.01,58.04,57.87,57.9,20765.0,57.2811,57.3107,57.1428,57.1725,20765.0
2024-11-01 12:15:00,57.89,57.96,57.88,57.93,28599.0,57.1626,57.2317,57.1527,57.2021,28599.0
2024-11-01 12:20:00,57.94,57.94,57.85,57.91,30298.0,57.212,57.212,57.1231,57.1823,30298.0
2024-11-01 12:25:00,57.9,58.05,57.89,57.99,26254.0,57.1725,57.3206,57.1626,57.2613,26254.0
2024-11-01 12:30:00,58.01,58.12,57.98,58.07,71008.0,57.2811,57.3897,57.2515,57.3403,71008.0
2024-11-01 12:35:00,58.07,58.12,58.03,58.08,52529.0,57.3403,57.3897,57.3008,57.3502,52529.0
2024-11-01 12:40:00,58.07,58.08,58.01,58.01,45019.0,57.3403,57.3502,57.2811,57.2811,45019.0
2024-11-01 12:45:00,58.02,58.02,58.01,58.02,49785.0,57.291,57.291,57.2811,57.291,49785.0
2024-11-01 12:50:00,58.02,58.02,58.01,58.01,18037.0,57.291,57.291,57.2811,57.2811,18037.0
2024-11-01 12:55:00,58.01,58.04,58.01,58.01,54482.0,57.2811,57.3107,57.2811,57.2811,54482.0
2024-11-01 13:00:00,58.02,58.02,57.85,57.86,75567.0,57.291,57.291,57.1231,57.133,75567.0
2024-11-01 13:05:00,57.88,57.88,57.79,57.79,163418.0,57.1527,57.1527,57.0638,57.0638,163418.0
2024-11-01 13:10:00,57.79,57.82,57.72,57.79,60313.0,57.0638,57.0935,56.9947,57.0638,60313.0
2024-11-01 13:15:00,57.79,57.79,57.7,57.72,26430.0,57.0638,57.0638,56.975,56.9947,26430.0
2024-11-01 13:20:00,57.72,57.88,57.72,57.82,46718.0,56.9947,57.1527,56.9947,57.0935,46718.0
2024-11-01 13:25:00,57.83,57.83,57.7,57.72,76150.0,57.1033,57.1033,56.975,56.9947,76150.0
2024-11-01 13:30:00,57.72,57.73,57.54,57.59,35021.0,56.9947,57.0046,56.817,56.8664,35021.0
2024-11-01 13:35:00,57.59,57.63,57.58,57.61,28565.0,56.8664,56.9059,56.8565,56.8861,28565.0
2024-11-01 13:40:00,57.61,57.62,57.6,57.62,19774.0,56.8861,56.896,56.8762,56.896,19774.0
2024-11-01 13:45:00,57.62,57.66,57.6,57.65,29022.0,56.896,56.9355,56.8762,56.9256,29022.0
2024-11-01 13:50:00,57.65,57.7,57.64,57.69,19829.0,56.9256,56.975,56.9157,56.9651,19829.0
2024-11-01 13:55:00,57.68,57.75,57.66,57.73,144947.0,56.9552,57.0243,56.9355,57.0046,144947.0
2024-11-01 14:00:00,57.73,57.79,57.64,57.79,42764.0,57.0046,57.0638,56.9157,57.0638,42764.0
2024-11-01 14:05:00,57.8,57.85,57.76,57.83,57364.0,57.0737,57.1231,57.0342,57.1033,57364.0
2024-11-01 14:10:00,57.83,57.85,57.76,57.79,36096.0,57.1033,57.1231,57.0342,57.0638,36096.0
2024-11-01 14:15:00,57.79,57.82,57.75,57.8,46305.0,57.0638,57.0935,57.0243,57.0737,46305.0
2024-11-01 14:20:00,57.81,57.96,57.81,57.94,54803.0,57.0836,57.2317,57.0836,57.212,54803.0
2024-11-01 14:25:00,57.95,57.95,57.9,57.92,32254.0,57.2218,57.2218,57.1725,57.1922,32254.0
2024-11-01 14:30:00,57.92,57.94,57.9,57.91,30995.0,57.1922,57.212,57.1725,57.1823,30995.0
2024-11-01 14:35:00,57.91,57.95,57.88,57.95,38047.0,57.1823,57.2218,57.1527,57.2218,38047.0
2024-11-01 14:40:00,57.95,57.97,57.89,57.96,50689.0,57.2218,57.2416,57.1626,57.2317,50689.0
2024-11-01 14:45:00,57.97,58.07,57.97,58.05,60521.0,57.2416,57.3403,57.2416,57.3206,60521.0
2024-11-01 14:50:00,58.06,58.09,58.02,58.03,61767.0,57.3304,57.3601,57.291,57.3008,61767.0
2024-11-01 14:55:00,58.03,58.27,58.02,58.27,95416.0,57.3008,57.5378,57.291,57.5378,95416.0
2024-11-01 15:00:00,58.27,58.28,58.12,58.13,76926.0,57.5378,57.5477,57.3897,57.3996,76926.0
2024-11-01 15:05:00,58.13,58.24,58.12,58.21,68303.0,57.3996,57.5082,57.3897,57.4786,68303.0
2024-11-01 15:10:00,58.21,58.3,58.11,58.27,83642.0,57.4786,57.5674,57.3798,57.5378,83642.0
2024-11-01 15:15:00,58.25,58.28,58.19,58.25,66301.0,57.5181,57.5477,57.4588,57.5181,66301.0
2024-11-01 15:20:00,58.25,58.31,58.2,58.27,94595.0,57.5181,57.5773,57.4687,57.5378,94595.0
2024-11-01 15:25:00,58.27,58.27,58.16,58.2,100853.0,57.5378,57.5378,57.4292,57.4687,100853.0
2024-11-01 15:30:00,58.2,58.24,58.13,58.16,137904.0,57.4687,57.5082,57.3996,57.4292,137904.0
2024-11-01 15:35:00,58.16,58.19,58.08,58.1,115673.0,57.4292,57.4588,57.3502,57.3699,115673.0
2024-11-01 15:40:00,58.1,58.19,58.08,58.17,122942.0,57.3699,57.4588,57.3502,57.4391,122942.0
2024-11-01 15:45:00,58.18,58.18,57.98,58.11,222879.0,57.4489,57.4489,57.2515,57.3798,222879.0
2024-11-01 15:50:00,58.1,58.18,57.99,58.12,521584.0,57.3699,57.4489,57.2613,57.3897,521584.0
2024-11-01 15:55:00,58.11,58.25,58.08,58.08,463703.0,57.3798,57.5181,57.3502,57.3502,463703.0
2024-11-04 09:30:00,58.05,59.09,58.05,59.05,184578.0,57.3206,58.3475,57.3206,58.308,184578.0
2024-11-04 09:35:00,59.03,59.1,58.84,58.99,59419.0,58.2883,58.3574,58.1006,58.2488,59419.0
2024-11-04 09:40:00,59.0,59.55,58.92,59.53,68192.0,58.2586,58.8017,58.1796,58.782,68192.0
2024-11-04 09:45:00,59.53,59.62,59.43,59.52,71501.0,58.782,58.8708,58.6832,58.7721,71501.0
2024-11-04 09:50:00,59.52,59.63,59.43,59.51,82884.0,58.7721,58.8807,58.6832,58.7622,82884.0
2024-11-04 09:55:00,59.52,59.73,59.43,59.62,50159.0,58.7721,58.9795,58.6832,58.8708,50159.0
2024-11-04 10:00:00,59.59,59.79,59.53,59.66,45755.0,58.8412,59.0387,58.782,58.9103,45755.0
2024-11-04 10:05:00,59.63,59.82,59.62,59.8,31274.0,58.8807,59.0683,58.8708,59.0486,31274.0
2024-11-04 10:10:00,59.79,59.88,59.7,59.74,69523.0,59.0387,59.1276,58.9498,58.9893,69523.0
2024-11-04 10:15:00,59.74,59.84,59.64,59.7,68497.0,58.9893,59.0881,58.8906,58.9498,68497.0
2024-11-04 10:20:00,59.71,59.78,59.67,59.78,38119.0,58.9597,59.0288,58.9202,59.0288,38119.0
2024-11-04 10:25:00,59.78,59.84,59.71,59.81,45276.0,59.0288,59.0881,58.9597,59.0585,45276.0
2024-11-04 10:30:00,59.81,59.82,59.59,59.66,66382.0,59.0585,59.0683,58.8412,58.9103,66382.0
2024-11-04 10:35:00,59.65,59.71,59.6,59.66,43730.0,58.9005,58.9597,58.8511,58.9103,43730.0
2024-11-04 10:40:00,59.67,59.79,59.61,59.73,42016.0,58.9202,59.0387,58.861,58.9795,42016.0
2024-11-04 10:45:00,59.73,59.85,59.69,59.82,39174.0,58.9795,59.098,58.94,59.0683,39174.0
2024-11-04 10:50:00,59.81,59.89,59.77,59.87,36181.0,59.0585,59.1375,59.019,59.1177,36181.0
2024-11-04 10:55:00,59.86,59.89,59.77,59.88,45580.0,59.1078,59.1375,59.019,59.1276,45580.0
2024-11-04 11:00:00,59.89,59.9,59.85,59.88,29223.0,59.1375,59.1473,59.098,59.1276,29223.0
2024-11-04 11:05:00,59.89,60.04,59.87,59.98,49867.0,59.1375,59.2856,59.1177,59.2263,49867.0
2024-11-04 11:10:00,59.99,60.03,59.95,60.0,26453.0,59.2362,59.2757,59.1967,59.2461,26453.0
2024-11-04 11:15:00,60.0,60.02,59.91,59.93,29238.0,59.2461,59.2658,59.1572,59.177,29238.0
2024-11-04 11:20:00,59.95,59.97,59.9,59.96,20545.0,59.1967,59.2164,59.1473,59.2066,20545.0
2024-11-04 11:25:00,59.95,59.98,59.81,59.88,43298.0,59.1967,59.2263,59.0585,59.1276,43298.0
2024-11-04 11:30:00,59.88,59.91,59.74,59.85,72768.0,59.1276,59.1572,58.9893,59.098,72768.0
2024-11-04 11:35:00,59.85,59.87,59.77,59.78,32301.0,59.098,59.1177,59.019,59.0288,32301.0
2024-11-04 11:40:00,59.78,59.88,59.75,59.8,26604.0,59.0288,59.1276,58.9992,59.0486,26604.0
2024-11-04 11:45:00,59.8,59.81,59.62,59.68,36269.0,59.0486,59.0585,58.8708,58.9301,36269.0
2024-11-04 11:50:00,59.68,59.73,59.61,59.66,46041.0,58.9301,58.9795,58.861,58.9103,46041.0
2024-11-04 11:55:00,59.66,59.68,59.55,59.6,34482.0,58.9103,58.9301,58.8017,58.8511,34482.0
2024-11-04 12:00:00,59.59,59.68,59.57,59.65,29534.0,58.8412,58.9301,58.8215,58.9005,29534.0
2024-11-04 12:05:00,59.65,59.69,59.6,59.61,20529.0,58.9005,58.94,58.8511,58.861,20529.0
2024-11-04 12:10:00,59.62,59.66,59.6,59.66,14001.0,58.8708,58.9103,58.8511,58.9103,14001.0
2024-11-04 12:15:00,59.66,59.75,59.65,59.74,18811.0,58.9103,58.9992,58.9005,58.9893,18811.0
2024-11-04 12:20:00,59.73,59.8,59.72,59.76,21309.0,58.9795,59.0486,58.9696,59.0091,21309.0
2024-11-04 12:25:00,59.75,59.8,59.69,59.69,35451.0,58.9992,59.0486,58.94,58.94,35451.0
2024-11-04 12:30:00,59.7,59.81,59.68,59.77,28743.0,58.9498,59.0585,58.9301,59.019,28743.0
2024-11-04 12:35:00,59.79,59.79,59.7,59.75,12511.0,59.0387,59.0387,58.9498,58.9992,12511.0
2024-11-04 12:40:00,59.74,59.8,59.71,59.79,9321.0,58.9893,59.0486,58.9597,59.0387,9321.0
2024-11-04 12:45:00,59.79,59.83,59.78,59.79,18034.0,59.0387,59.0782,59.0288,59.0387,18034.0
2024-11-04 12:50:00,59.79,59.81,59.73,59.73,16232.0,59.0387,59.0585,58.9795,58.9795,16232.0
2024-11-04 12:55:00,59.74,59.76,59.69,59.73,14544.0,58.9893,59.0091,58.94,58.9795,14544.0
2024-11-04 13:00:00,59.74,59.79,59.7,59.72,10954.0,58.9893,59.0387,58.9498,58.9696,10954.0
2024-11-04 13:05:00,59.73,59.74,59.64,59.66,12226.0,58.9795,58.9893,58.8906,58.9103,12226.0
2024-11-04 13:10:00,59.67,59.73,59.63,59.7,18301.0,58.9202,58.9795,58.8807,58.9498,18301.0
2024-11-04 13:15:00,59.68,59.68,59.62,59.63,11314.0,58.9301,58.9301,58.8708,58.8807,11314.0
2024-11-04 13:20:00,59.64,59.69,59.63,59.66,16152.0,58.8906,58.94,58.8807,58.9103,16152.0
2024-11-04 13:25:00,59.66,59.73,59.66,59.69,14064.0,58.9103,58.9795,58.9103,58.94,14064.0
2024-11-04 13:30:00,59.69,59.76,59.67,59.71,16734.0,58.94,59.0091,58.9202,58.9597,16734.0
2024-11-04 13:35:00,59.71,59.74,59.7,59.7,22625.0,58.9597,58.9893,58.9498,58.9498,22625.0
2024-11-04 13:40:00,59.69,59.91,59.69,59.9,59756.0,58.94,59.1572,58.94,59.1473,59756.0
2024-11-04 13:45:00,59.9,59.99,59.9,59.98,26976.0,59.1473,59.2362,59.1473,59.2263,26976.0
2024-11-04 13:50:00,59.98,59.98,59.72,59.73,38540.0,59.2263,59.2263,58.9696,58.9795,38540.0
2024-11-04 13:55:00,59.73,59.79,59.71,59.79,55586.0,58.9795,59.0387,58.9597,59.0387,55586.0
2024-11-04 14:00:00,59.79,59.98,59.78,59.96,29341.0,59.0387,59.2263,59.0288,59.2066,29341.0
2024-11-04 14:05:00,59.98,60.02,59.96,60.01,47875.0,59.2263,59.2658,59.2066,59.2559,47875.0
2024-11-04 14:10:00,60.02,60.03,59.95,60.02,41789.0,59.2658,59.2757,59.1967,59.2658,41789.0
2024-11-04 14:15:00,60.03,60.07,59.99,60.06,61902.0,59.2757,59.3152,59.2362,59.3053,61902.0
2024-11-04 14:20:00,60.05,60.06,59.78,59.82,200023.0,59.2954,59.3053,59.0288,59.0683,200023.0
2024-11-04 14:25:00,59.85,59.96,59.8,59.86,36805.0,59.098,59.2066,59.0486,59.1078,36805.0
2024-11-04 14:30:00,59.85,59.91,59.82,59.87,24892.0,59.098,59.1572,59.0683,59.1177,24892.0
2024-11-04 14:35:00,59.87,59.96,59.85,59.94,29449.0,59.1177,59.2066,59.098,59.1868,29449.0
2024-11-04 14:40:00,59.94,59.97,59.87,59.89,23490.0,59.1868,59.2164,59.1177,59.1375,23490.0
2024-11-04 14:45:00,59.9,59.96,59.86,59.96,40449.0,59.1473,59.2066,59.1078,59.2066,40449.0
2024-11-04 14:50:00,59.96,60.02,59.92,60.0,26740.0,59.2066,59.2658,59.1671,59.2461,26740.0
2024-11-04 14:55:00,60.0,60.12,60.0,60.08,38487.0,59.2461,59.3646,59.2461,59.3251,38487.0
2024-11-04 15:00:00,60.08,60.13,60.04,60.11,30532.0,59.3251,59.3744,59.2856,59.3547,30532.0
2024-11-04 15:05:00,60.12,60.16,60.1,60.15,39815.0,59.3646,59.4041,59.3448,59.3942,39815.0
2024-11-04 15:10:00,60.16,60.17,60.11,60.15,29638.0,59.4041,59.4139,59.3547,59.3942,29638.0
2024-11-04 15:15:00,60.15,60.16,60.05,60.14,37942.0,59.3942,59.4041,59.2954,59.3843,37942.0
2024-11-04 15:20:00,60.14,60.23,60.12,60.22,58623.0,59.3843,59.4732,59.3646,59.4633,58623.0
2024-11-04 15:25:00,60.21,60.23,60.15,60.16,39296.0,59.4534,59.4732,59.3942,59.4041,39296.0
2024-11-04 15:30:00,60.16,60.24,60.14,60.19,47865.0,59.4041,59.4831,59.3843,59.4337,47865.0
2024-11-04 15:35:00,60.19,60.24,60.18,60.23,45527.0,59.4337,59.4831,59.4238,59.4732,45527.0
2024-11-04 15:40:00,60.23,60.3,60.22,60.25,87096.0,59.4732,59.5423,59.4633,59.4929,87096.0
2024-11-04 15:45:00,60.25,60.29,60.21,60.29,107127.0,59.4929,59.5324,59.4534,59.5324,107127.0
2024-11-04 15:50:00,60.29,60.33,60.2,60.21,179594.0,59.5324,59.5719,59.4436,59.4534,179594.0
2024-11-04 15:55:00,60.2,60.32,60.19,60.23,508963.0,59.4436,59.562,59.4337,59.4732,508963.0
2024-11-05 09:30:00,60.98,61.51,60.73,61.46,266862.0,60.2138,60.7371,59.9669,60.6877,266862.0
2024-11-05 09:35:00,61.43,61.43,60.58,60.84,133110.0,60.6581,60.6581,59.8188,60.0755,133110.0
2024-11-05 09:40:00,60.89,61.06,60.69,61.03,44781.0,60.1249,60.2928,59.9274,60.2631,44781.0
2024-11-05 09:45:00,61.04,61.22,60.97,61.06,33050.0,60.273,60.4507,60.2039,60.2928,33050.0
2024-11-05 09:50:00,61.1,61.17,61.01,61.02,22339.0,60.3322,60.4014,60.2434,60.2533,22339.0
2024-11-05 09:55:00,61.05,61.2,60.95,61.17,38684.0,60.2829,60.431,60.1841,60.4014,38684.0
2024-11-05 10:00:00,61.15,61.22,61.01,61.07,40393.0,60.3816,60.4507,60.2434,60.3026,40393.0
2024-11-05 10:05:00,61.06,61.24,61.05,61.22,57392.0,60.2928,60.4705,60.2829,60.4507,57392.0
2024-11-05 10:10:00,61.22,61.24,61.0,61.05,75837.0,60.4507,60.4705,60.2335,60.2829,75837.0
2024-11-05 10:15:00,61.05,61.14,61.03,61.1,25551.0,60.2829,60.3717,60.2631,60.3322,25551.0
2024-11-05 10:20:00,61.1,61.17,60.98,61.16,33864.0,60.3322,60.4014,60.2138,60.3915,33864.0
2024-11-05 10:25:00,61.16,61.16,61.01,61.01,25132.0,60.3915,60.3915,60.2434,60.2434,25132.0
2024-11-05 10:30:00,61.0,61.02,60.85,60.87,24184.0,60.2335,60.2533,60.0854,60.1051,24184.0
2024-11-05 10:35:00,60.85,61.02,60.84,61.02,22287.0,60.0854,60.2533,60.0755,60.2533,22287.0
2024-11-05 10:40:00,61.02,61.24,61.01,61.12,94303.0,60.2533,60.4705,60.2434,60.352,94303.0
2024-11-05 10:45:00,61.11,61.21,61.03,61.08,69769.0,60.3421,60.4409,60.2631,60.3125,69769.0
2024-11-05 10:50:00,61.08,61.08,60.86,60.96,43549.0,60.3125,60.3125,60.0953,60.194,43549.0
2024-11-05 10:55:00,60.95,61.01,60.74,60.75,27810.0,60.1841,60.2434,59.9768,59.9866,27810.0
2024-11-05 11:00:00,60.76,60.87,60.76,60.78,23428.0,59.9965,60.1051,59.9965,60.0163,23428.0
2024-11-05 11:05:00,60.79,60.82,60.76,60.79,21115.0,60.0261,60.0558,59.9965,60.0261,21115.0
2024-11-05 11:10:00,60.8,60.81,60.69,60.73,12642.0,60.036,60.0459,59.9274,59.9669,12642.0
2024-11-05 11:15:00,60.72,60.72,60.68,60.71,21654.0,59.957,59.957,59.9175,59.9471,21654.0
2024-11-05 11:20:00,60.71,60.78,60.7,60.73,28032.0,59.9471,60.0163,59.9373,59.9669,28032.0
2024-11-05 11:25:00,60.74,60.76,60.61,60.62,35258.0,59.9768,59.9965,59.8484,59.8583,35258.0
2024-11-05 11:30:00,60.62,60.89,60.61,60.89,39378.0,59.8583,60.1249,59.8484,60.1249,39378.0
2024-11-05 11:35:00,60.86,60.86,60.69,60.78,219863.0,60.0953,60.0953,59.9274,60.0163,219863.0
2024-11-05 11:40:00,60.78,60.85,60.74,60.83,14483.0,60.0163,60.0854,59.9768,60.0656,14483.0
2024-11-05 11:45:00,60.81,60.87,60.79,60.82,11230.0,60.0459,60.1051,60.0261,60.0558,11230.0
2024-11-05 11:50:00,60.83,60.86,60.73,60.74,11210.0,60.0656,60.0953,59.9669,59.9768,11210.0
2024-11-05 11:55:00,60.73,60.78,60.71,60.78,9365.0,59.9669,60.0163,59.9471,60.0163,9365.0
2024-11-05 12:00:00,60.79,60.86,60.75,60.79,77090.0,60.0261,60.0953,59.9866,60.0261,77090.0
2024-11-05 12:05:00,60.8,60.88,60.79,60.88,10759.0,60.036,60.115,60.0261,60.115,10759.0
2024-11-05 12:10:00,60.88,60.9,60.77,60.79,12244.0,60.115,60.1348,60.0064,60.0261,12244.0
2024-11-05 12:15:00,60.79,60.93,60.79,60.91,8978.0,60.0261,60.1644,60.0261,60.1446,8978.0
2024-11-05 12:20:00,60.91,60.96,60.87,60.94,12645.0,60.1446,60.194,60.1051,60.1743,12645.0
2024-11-05 12:25:00,60.94,60.98,60.89,60.89,17461.0,60.1743,60.2138,60.1249,60.1249,17461.0
2024-11-05 12:30:00,60.87,61.07,60.87,61.06,62859.0,60.1051,60.3026,60.1051,60.2928,62859.0
2024-11-05 12:35:00,61.05,61.18,61.04,61.16,17664.0,60.2829,60.4112,60.273,60.3915,17664.0
2024-11-05 12:40:00,61.17,61.22,61.16,61.22,17585.0,60.4014,60.4507,60.3915,60.4507,17585.0
2024-11-05 12:45:00,61.21,61.25,61.1,61.17,23056.0,60.4409,60.4804,60.3322,60.4014,23056.0
2024-11-05 12:50:00,61.16,61.17,61.07,61.08,11339.0,60.3915,60.4014,60.3026,60.3125,11339.0
2024-11-05 12:55:00,61.08,61.1,60.98,61.0,14779.0,60.3125,60.3322,60.2138,60.2335,14779.0
2024-11-05 13:00:00,60.99,61.06,60.98,61.06,10592.0,60.2236,60.2928,60.2138,60.2928,10592.0
2024-11-05 13:05:00,61.05,61.07,61.0,61.06,12966.0,60.2829,60.3026,60.2335,60.2928,12966.0
2024-11-05 13:10:00,61.03,61.08,60.98,60.98,18074.0,60.2631,60.3125,60.2138,60.2138,18074.0
2024-11-05 13:15:00,60.99,61.07,60.99,61.02,16178.0,60.2236,60.3026,60.2236,60.2533,16178.0
2024-11-05 13:20:00,61.02,61.09,61.01,61.04,15368.0,60.2533,60.3224,60.2434,60.273,15368.0
2024-11-05 13:25:00,61.04,61.08,61.02,61.07,14281.0,60.273,60.3125,60.2533,60.3026,14281.0
2024-11-05 13:30:00,61.06,61.06,61.0,61.02,10563.0,60.2928,60.2928,60.2335,60.2533,10563.0
2024-11-05 13:35:00,61.03,61.03,60.98,61.01,10881.0,60.2631,60.2631,60.2138,60.2434,10881.0
2024-11-05 13:40:00,61.02,61.08,61.02,61.03,12065.0,60.2533,60.3125,60.2533,60.2631,12065.0
2024-11-05 13:45:00,61.03,61.08,61.03,61.05,14967.0,60.2631,60.3125,60.2631,60.2829,14967.0
2024-11-05 13:50:00,61.04,61.07,61.01,61.06,13322.0,60.273,60.3026,60.2434,60.2928,13322.0
2024-11-05 13:55:00,61.05,61.09,61.04,61.06,12167.0,60.2829,60.3224,60.273,60.2928,12167.0
2024-11-05 14:00:00,61.07,61.1,61.06,61.06,10745.0,60.3026,60.3322,60.2928,60.2928,10745.0
2024-11-05 14:05:00,61.06,61.13,61.06,61.13,9471.0,60.2928,60.3619,60.2928,60.3619,9471.0
2024-11-05 14:10:00,61.13,61.16,61.11,61.14,20563.0,60.3619,60.3915,60.3421,60.3717,20563.0
2024-11-05 14:15:00,61.13,61.17,61.12,61.17,15692.0,60.3619,60.4014,60.352,60.4014,15692.0
2024-11-05 14:20:00,61.17,61.17,61.11,61.13,20002.0,60.4014,60.4014,60.3421,60.3619,20002.0
2024-11-05 14:25:00,61.12,61.16,61.11,61.15,21014.0,60.352,60.3915,60.3421,60.3816,21014.0
2024-11-05 14:30:00,61.15,61.17,61.11,61.12,26369.0,60.3816,60.4014,60.3421,60.352,26369.0
2024-11-05 14:35:00,61.13,61.26,61.12,61.24,22479.0,60.3619,60.4902,60.352,60.4705,22479.0
2024-11-05 14:40:00,61.25,61.25,61.21,61.22,17684.0,60.4804,60.4804,60.4409,60.4507,17684.0
2024-11-05 14:45:00,61.22,61.23,61.17,61.18,19569.0,60.4507,60.4606,60.4014,60.4112,19569.0
2024-11-05 14:50:00,61.17,61.21,61.16,61.16,19592.0,60.4014,60.4409,60.3915,60.3915,19592.0
2024-11-05 14:55:00,61.16,61.18,61.13,61.16,20677.0,60.3915,60.4112,60.3619,60.3915,20677.0
2024-11-05 15:00:00,61.16,61.22,61.12,61.17,28895.0,60.3915,60.4507,60.352,60.4014,28895.0
2024-11-05 15:05:00,61.17,61.21,61.15,61.2,25281.0,60.4014,60.4409,60.3816,60.431,25281.0
2024-11-05 15:10:00,61.21,61.24,61.19,61.21,31967.0,60.4409,60.4705,60.4211,60.4409,31967.0
2024-11-05 15:15:00,61.21,61.31,61.19,61.29,33852.0,60.4409,60.5396,60.4211,60.5199,33852.0
2024-11-05 15:20:00,61.29,61.35,61.26,61.28,31912.0,60.5199,60.5791,60.4902,60.51,31912.0
2024-11-05 15:25:00,61.29,61.33,61.26,61.3,34405.0,60.5199,60.5594,60.4902,60.5297,34405.0
2024-11-05 15:30:00,61.3,61.35,61.28,61.33,49129.0,60.5297,60.5791,60.51,60.5594,49129.0
2024-11-05 15:35:00,61.32,61.44,61.31,61.37,45796.0,60.5495,60.668,60.5396,60.5989,45796.0
2024-11-05 15:40:00,61.37,61.42,61.31,61.39,81249.0,60.5989,60.6482,60.5396,60.6186,81249.0
2024-11-05 15:45:00,61.39,61.46,61.37,61.41,115835.0,60.6186,60.6877,60.5989,60.6384,115835.0
2024-11-05 15:50:00,61.41,61.57,61.38,61.44,181708.0,60.6384,60.7963,60.6087,60.668,181708.0
2024-11-05 15:55:00,61.45,61.55,61.45,61.53,338290.0,60.6779,60.7766,60.6779,60.7568,338290.0
2024-11-06 09:30:00,61.99,62.63,61.97,62.28,274234.0,61.2111,61.843,61.1913,61.4974,274234.0
2024-11-06 09:35:00,62.28,62.49,62.22,62.32,62602.0,61.4974,61.7048,61.4382,61.5369,62602.0
2024-11-06 09:40:00,62.39,62.48,62.05,62.13,34967.0,61.606,61.6949,61.2703,61.3493,34967.0
2024-11-06 09:45:00,62.13,62.19,61.7,61.85,130724.0,61.3493,61.4086,60.9247,61.0728,130724.0
2024-11-06 09:50:00,61.87,61.87,61.66,61.75,28194.0,61.0926,61.0926,60.8852,60.9741,28194.0
2024-11-06 09:55:00,61.76,61.82,61.63,61.78,107501.0,60.984,61.0432,60.8556,61.0037,107501.0
2024-11-06 10:00:00,61.8,61.94,61.69,61.82,99368.0,61.0235,61.1617,60.9148,61.0432,99368.0
2024-11-06 10:05:00,61.82,61.82,61.56,61.64,35424.0,61.0432,61.0432,60.7865,60.8655,35424.0
2024-11-06 10:10:00,61.69,61.8,61.46,61.5,177502.0,60.9148,61.0235,60.6877,60.7272,177502.0
2024-11-06 10:15:00,61.51,61.66,61.51,61.6,22350.0,60.7371,60.8852,60.7371,60.826,22350.0
2024-11-06 10:20:00,61.62,61.63,61.46,61.53,21440.0,60.8457,60.8556,60.6877,60.7568,21440.0
2024-11-06 10:25:00,61.52,61.6,61.32,61.36,40122.0,60.747,60.826,60.5495,60.589,40122.0
2024-11-06 10:30:00,61.35,61.35,60.92,61.06,176744.0,60.5791,60.5791,60.1545,60.2928,176744.0
2024-11-06 10:35:00,61.05,61.13,60.93,61.02,45097.0,60.2829,60.3619,60.1644,60.2533,45097.0
2024-11-06 10:40:00,61.03,61.1,60.91,61.08,24566.0,60.2631,60.3322,60.1446,60.3125,24566.0
2024-11-06 10:45:00,61.12,61.21,61.02,61.2,47446.0,60.352,60.4409,60.2533,60.431,47446.0
2024-11-06 10:50:00,61.2,61.25,61.09,61.12,22177.0,60.431,60.4804,60.3224,60.352,22177.0
2024-11-06 10:55:00,61.12,61.13,60.99,60.99,13175.0,60.352,60.3619,60.2236,60.2236,13175.0
2024-11-06 11:00:00,61.02,61.03,60.96,60.98,37973.0,60.2533,60.2631,60.194,60.2138,37973.0
2024-11-06 11:05:00,61.0,61.01,60.8,60.81,30831.0,60.2335,60.2434,60.036,60.0459,30831.0
2024-11-06 11:10:00,60.81,60.95,60.81,60.94,20348.0,60.0459,60.1841,60.0459,60.1743,20348.0
2024-11-06 11:15:00,60.93,60.98,60.89,60.89,12990.0,60.1644,60.2138,60.1249,60.1249,12990.0
2024-11-06 11:20:00,60.88,60.93,60.77,60.85,51111.0,60.115,60.1644,60.0064,60.0854,51111.0
2024-11-06 11:25:00,60.86,61.03,60.86,60.98,34946.0,60.0953,60.2631,60.0953,60.2138,34946.0
2024-11-06 11:30:00,60.98,61.07,60.91,60.92,16592.0,60.2138,60.3026,60.1446,60.1545,16592.0
2024-11-06 11:35:00,60.94,61.09,60.93,61.01,12647.0,60.1743,60.3224,60.1644,60.2434,12647.0
2024-11-06 11:40:00,61.02,61.03,60.9,60.93,40845.0,60.2533,60.2631,60.1348,60.1644,40845.0
2024-11-06 11:45:00,60.92,61.0,60.92,60.99,14601.0,60.1545,60.2335,60.1545,60.2236,14601.0
2024-11-06 11:50:00,60.99,61.06,60.99,61.06,34792.0,60.2236,60.2928,60.2236,60.2928,34792.0
2024-11-06 11:55:00,61.06,61.07,60.99,61.01,14606.0,60.2928,60.3026,60.2236,60.2434,14606.0
2024-11-06 12:00:00,61.01,61.01,60.95,60.98,13889.0,60.2434,60.2434,60.1841,60.2138,13889.0
2024-11-06 12:05:00,60.97,61.17,60.95,61.15,21288.0,60.2039,60.4014,60.1841,60.3816,21288.0
2024-11-06 12:10:00,61.15,61.15,61.1,61.11,14398.0,60.3816,60.3816,60.3322,60.3421,14398.0
2024-11-06 12:15:00,61.1,61.14,61.05,61.05,9141.0,60.3322,60.3717,60.2829,60.2829,9141.0
2024-11-06 12:20:00,61.05,61.05,60.79,60.81,161966.0,60.2829,60.2829,60.0261,60.0459,161966.0
2024-11-06 12:25:00,60.82,60.96,60.8,60.96,23866.0,60.0558,60.194,60.036,60.194,23866.0
2024-11-06 12:30:00,60.96,60.96,60.66,60.68,26887.0,60.194,60.194,59.8978,59.9175,26887.0
2024-11-06 12:35:00,60.67,60.77,60.65,60.76,32533.0,59.9077,60.0064,59.8879,59.9965,32533.0
2024-11-06 12:40:00,60.75,60.75,60.67,60.67,15734.0,59.9866,59.9866,59.9077,59.9077,15734.0
2024-11-06 12:45:00,60.66,60.76,60.63,60.76,21030.0,59.8978,59.9965,59.8682,59.9965,21030.0
2024-11-06 12:50:00,60.75,60.75,60.68,60.73,14337.0,59.9866,59.9866,59.9175,59.9669,14337.0
2024-11-06 12:55:00,60.72,60.75,60.66,60.75,12034.0,59.957,59.9866,59.8978,59.9866,12034.0
2024-11-06 13:00:00,60.75,60.75,60.61,60.62,18786.0,59.9866,59.9866,59.8484,59.8583,18786.0
2024-11-06 13:05:00,60.62,60.66,60.6,60.62,11526.0,59.8583,59.8978,59.8385,59.8583,11526.0
2024-11-06 13:10:00,60.61,60.64,60.52,60.57,45625.0,59.8484,59.878,59.7595,59.8089,45625.0
2024-11-06 13:15:00,60.54,60.67,60.54,60.66,11382.0,59.7793,59.9077,59.7793,59.8978,11382.0
2024-11-06 13:20:00,60.66,60.66,60.44,60.49,18973.0,59.8978,59.8978,59.6805,59.7299,18973.0
2024-11-06 13:25:00,60.49,60.53,60.45,60.46,14438.0,59.7299,59.7694,59.6904,59.7003,14438.0
2024-11-06 13:30:00,60.46,60.48,60.39,60.39,21978.0,59.7003,59.72,59.6312,59.6312,21978.0
2024-11-06 13:35:00,60.41,60.47,60.34,60.41,30806.0,59.6509,59.7102,59.5818,59.6509,30806.0
2024-11-06 13:40:00,60.41,60.51,60.4,60.46,17821.0,59.6509,59.7497,59.641,59.7003,17821.0
2024-11-06 13:45:00,60.46,60.6,60.45,60.56,18168.0,59.7003,59.8385,59.6904,59.799,18168.0
2024-11-06 13:50:00,60.57,60.64,60.53,60.64,10633.0,59.8089,59.878,59.7694,59.878,10633.0
2024-11-06 13:55:00,60.65,60.69,60.6,60.65,21344.0,59.8879,59.9274,59.8385,59.8879,21344.0
2024-11-06 14:00:00,60.66,60.8,60.62,60.65,23005.0,59.8978,60.036,59.8583,59.8879,23005.0
2024-11-06 14:05:00,60.65,60.74,60.64,60.69,14230.0,59.8879,59.9768,59.878,59.9274,14230.0
2024-11-06 14:10:00,60.7,60.72,60.62,60.63,24876.0,59.9373,59.957,59.8583,59.8682,24876.0
2024-11-06 14:15:00,60.62,60.75,60.62,60.65,25242.0,59.8583,59.9866,59.8583,59.8879,25242.0
2024-11-06 14:20:00,60.65,60.68,60.51,60.55,20349.0,59.8879,59.9175,59.7497,59.7892,20349.0
2024-11-06 14:25:00,60.55,60.61,60.51,60.57,23479.0,59.7892,59.8484,59.7497,59.8089,23479.0
2024-11-06 14:30:00,60.58,60.63,60.53,60.54,22229.0,59.8188,59.8682,59.7694,59.7793,22229.0
2024-11-06 14:35:00,60.55,60.55,60.48,60.5,18022.0,59.7892,59.7892,59.72,59.7398,18022.0
2024-11-06 14:40:00,60.5,60.59,60.43,60.58,28512.0,59.7398,59.8287,59.6707,59.8188,28512.0
2024-11-06 14:45:00,60.58,60.67,60.57,60.66,13375.0,59.8188,59.9077,59.8089,59.8978,13375.0
2024-11-06 14:50:00,60.67,60.67,60.59,60.63,13710.0,59.9077,59.9077,59.8287,59.8682,13710.0
2024-11-06 14:55:00,60.63,60.69,60.56,60.66,54828.0,59.8682,59.9274,59.799,59.8978,54828.0
2024-11-06 15:00:00,60.65,60.8,60.62,60.72,28846.0,59.8879,60.036,59.8583,59.957,28846.0
2024-11-06 15:05:00,60.73,60.82,60.73,60.82,20397.0,59.9669,60.0558,59.9669,60.0558,20397.0
2024-11-06 15:10:00,60.83,60.89,60.82,60.88,27785.0,60.0656,60.1249,60.0558,60.115,27785.0
2024-11-06 15:15:00,60.87,61.03,60.87,61.02,21562.0,60.1051,60.2631,60.1051,60.2533,21562.0
2024-11-06 15:20:00,61.02,61.07,61.01,61.07,23655.0,60.2533,60.3026,60.2434,60.3026,23655.0
2024-11-06 15:25:00,61.07,61.11,60.9,60.92,37112.0,60.3026,60.3421,60.1348,60.1545,37112.0
2024-11-06 15:30:00,60.91,61.06,60.91,61.04,23674.0,60.1446,60.2928,60.1446,60.273,23674.0
2024-11-06 15:35:00,61.04,61.07,60.99,60.99,19948.0,60.273,60.3026,60.2236,60.2236,19948.0
2024-11-06 15:40:00,61.0,61.05,60.95,61.04,24339.0,60.2335,60.2829,60.1841,60.273,24339.0
2024-11-06 15:45:00,61.04,61.12,61.0,61.09,54520.0,60.273,60.352,60.2335,60.3224,54520.0
2024-11-06 15:50:00,61.08,61.09,60.87,60.97,116234.0,60.3125,60.3224,60.1051,60.2039,116234.0
2024-11-06 15:55:00,60.97,61.15,60.9,61.08,256642.0,60.2039,60.3816,60.1348,60.3125,256642.0
2024-11-07 09:30:00,60.9,61.66,60.84,61.55,144149.0,60.1348,60.8852,60.0755,60.7766,144149.0
2024-11-07 09:35:00,61.51,61.73,61.25,61.27,94820.0,60.7371,60.9543,60.4804,60.5001,94820.0
2024-11-07 09:40:00,61.32,61.51,61.26,61.44,24951.0,60.5495,60.7371,60.4902,60.668,24951.0
2024-11-07 09:45:00,61.43,61.59,61.35,61.55,52025.0,60.6581,60.8161,60.5791,60.7766,52025.0
2024-11-07 09:50:00,61.54,61.67,61.5,61.57,19821.0,60.7667,60.8951,60.7272,60.7963,19821.0
2024-11-07 09:55:00,61.57,61.86,61.5,61.85,33303.0,60.7963,61.0827,60.7272,61.0728,33303.0
2024-11-07 10:00:00,61.85,61.9,61.76,61.76,36024.0,61.0728,61.1222,60.984,60.984,36024.0
2024-11-07 10:05:00,61.77,61.99,61.77,61.98,27826.0,60.9938,61.2111,60.9938,61.2012,27826.0
2024-11-07 10:10:00,61.96,61.99,61.81,61.83,14753.0,61.1814,61.2111,61.0333,61.0531,14753.0
2024-11-07 10:15:00,61.83,61.85,61.76,61.8,20248.0,61.0531,61.0728,60.984,61.0235,20248.0
2024-11-07 10:20:00,61.8,62.03,61.8,61.93,50378.0,61.0235,61.2506,61.0235,61.1518,50378.0
2024-11-07 10:25:00,61.94,61.94,61.77,61.77,45893.0,61.1617,61.1617,60.9938,60.9938,45893.0
2024-11-07 10:30:00,61.78,61.84,61.74,61.78,36287.0,61.0037,61.0629,60.9642,61.0037,36287.0
2024-11-07 10:35:00,61.78,61.87,61.74,61.8,20421.0,61.0037,61.0926,60.9642,61.0235,20421.0
2024-11-07 10:40:00,61.82,61.96,61.81,61.96,19942.0,61.0432,61.1814,61.0333,61.1814,19942.0
2024-11-07 10:45:00,61.96,62.01,61.88,61.98,28076.0,61.1814,61.2308,61.1024,61.2012,28076.0
2024-11-07 10:50:00,61.95,62.07,61.95,62.05,24871.0,61.1716,61.2901,61.1716,61.2703,24871.0
2024-11-07 10:55:00,62.03,62.1,62.02,62.06,13505.0,61.2506,61.3197,61.2407,61.2802,13505.0
2024-11-07 11:00:00,62.06,62.18,62.06,62.17,27970.0,61.2802,61.3987,61.2802,61.3888,27970.0
2024-11-07 11:05:00,62.16,62.19,61.97,62.17,54354.0,61.3789,61.4086,61.1913,61.3888,54354.0
2024-11-07 11:10:00,62.17,62.18,62.1,62.15,32178.0,61.3888,61.3987,61.3197,61.3691,32178.0
2024-11-07 11:15:00,62.14,62.14,62.04,62.11,21468.0,61.3592,61.3592,61.2604,61.3296,21468.0
2024-11-07 11:20:00,62.1,62.13,62.0,62.0,24382.0,61.3197,61.3493,61.2209,61.2209,24382.0
2024-11-07 11:25:00,62.01,62.04,61.97,62.01,20288.0,61.2308,61.2604,61.1913,61.2308,20288.0
2024-11-07 11:30:00,62.0,62.0,61.9,61.9,37497.0,61.2209,61.2209,61.1222,61.1222,37497.0
2024-11-07 11:35:00,61.91,61.96,61.87,61.9,8549.0,61.1321,61.1814,61.0926,61.1222,8549.0
2024-11-07 11:40:00,61.91,61.91,61.85,61.87,10854.0,61.1321,61.1321,61.0728,61.0926,10854.0
2024-11-07 11:45:00,61.87,61.88,61.8,61.87,37558.0,61.0926,61.1024,61.0235,61.0926,37558.0
2024-11-07 11:50:00,61.86,61.9,61.83,61.89,19381.0,61.0827,61.1222,61.0531,61.1123,19381.0
2024-11-07 11:55:00,61.9,61.94,61.88,61.9,15249.0,61.1222,61.1617,61.1024,61.1222,15249.0
2024-11-07 12:00:00,61.89,61.93,61.81,61.87,17427.0,61.1123,61.1518,61.0333,61.0926,17427.0
2024-11-07 12:05:00,61.88,61.91,61.82,61.9,17605.0,61.1024,61.1321,61.0432,61.1222,17605.0
2024-11-07 12:10:00,61.89,61.93,61.79,61.8,17194.0,61.1123,61.1518,61.0136,61.0235,17194.0
2024-11-07 12:15:00,61.81,61.92,61.81,61.88,20884.0,61.0333,61.1419,61.0333,61.1024,20884.0
2024-11-07 12:20:00,61.9,61.93,61.85,61.91,15211.0,61.1222,61.1518,61.0728,61.1321,15211.0
2024-11-07 12:25:00,61.91,61.97,61.91,61.96,8312.0,61.1321,61.1913,61.1321,61.1814,8312.0
2024-11-07 12:30:00,61.96,61.98,61.91,61.94,13829.0,61.1814,61.2012,61.1321,61.1617,13829.0
2024-11-07 12:35:00,61.95,62.01,61.95,61.97,17831.0,61.1716,61.2308,61.1716,61.1913,17831.0
2024-11-07 12:40:00,61.96,61.99,61.94,61.98,15702.0,61.1814,61.2111,61.1617,61.2012,15702.0
2024-11-07 12:45:00,61.99,62.02,61.98,61.99,13945.0,61.2111,61.2407,61.2012,61.2111,13945.0
2024-11-07 12:50:00,62.0,62.0,61.94,61.96,27442.0,61.2209,61.2209,61.1617,61.1814,27442.0
2024-11-07 12:55:00,61.96,61.97,61.92,61.97,14419.0,61.1814,61.1913,61.1419,61.1913,14419.0
2024-11-07 13:00:00,61.95,61.97,61.9,61.91,26221.0,61.1716,61.1913,61.1222,61.1321,26221.0
2024-11-07 13:05:00,61.9,61.94,61.85,61.9,18663.0,61.1222,61.1617,61.0728,61.1222,18663.0
2024-11-07 13:10:00,61.9,61.91,61.86,61.88,13453.0,61.1222,61.1321,61.0827,61.1024,13453.0
2024-11-07 13:15:00,61.89,61.9,61.84,61.85,17446.0,61.1123,61.1222,61.0629,61.0728,17446.0
2024-11-07 13:20:00,61.85,61.86,61.8,61.84,17024.0,61.0728,61.0827,61.0235,61.0629,17024.0
2024-11-07 13:25:00,61.85,61.91,61.82,61.86,23657.0,61.0728,61.1321,61.0432,61.0827,23657.0
2024-11-07 13:30:00,61.86,61.9,61.8,61.89,24120.0,61.0827,61.1222,61.0235,61.1123,24120.0
2024-11-07 13:35:00,61.89,61.95,61.87,61.89,20856.0,61.1123,61.1716,61.0926,61.1123,20856.0
2024-11-07 13:40:00,61.88,61.9,61.85,61.87,12767.0,61.1024,61.1222,61.0728,61.0926,12767.0
2024-11-07 13:45:00,61.88,61.88,61.82,61.87,10429.0,61.1024,61.1024,61.0432,61.0926,10429.0
2024-11-07 13:50:00,61.89,61.91,61.83,61.85,11132.0,61.1123,61.1321,61.0531,61.0728,11132.0
2024-11-07 13:55:00,61.86,61.92,61.86,61.9,34640.0,61.0827,61.1419,61.0827,61.1222,34640.0
2024-11-07 14:00:00,61.9,61.99,61.86,61.87,23975.0,61.1222,61.2111,61.0827,61.0926,23975.0
2024-11-07 14:05:00,61.86,61.9,61.82,61.84,17436.0,61.0827,61.1222,61.0432,61.0629,17436.0
2024-11-07 14:10:00,61.85,61.94,61.81,61.93,20379.0,61.0728,61.1617,61.0333,61.1518,20379.0
2024-11-07 14:15:00,61.94,61.99,61.93,61.94,12888.0,61.1617,61.2111,61.1518,61.1617,12888.0
2024-11-07 14:20:00,61.96,61.96,61.9,61.96,11563.0,61.1814,61.1814,61.1222,61.1814,11563.0
2024-11-07 14:25:00,61.96,62.01,61.95,61.95,23559.0,61.1814,61.2308,61.1716,61.1716,23559.0
2024-11-07 14:30:00,61.95,62.03,61.95,62.0,16770.0,61.1716,61.2506,61.1716,61.2209,16770.0
2024-11-07 14:35:00,62.01,62.04,62.0,62.02,9031.0,61.2308,61.2604,61.2209,61.2407,9031.0
2024-11-07 14:40:00,62.01,62.03,61.88,61.95,20040.0,61.2308,61.2506,61.1024,61.1716,20040.0
2024-11-07 14:45:00,61.94,62.15,61.93,62.13,59888.0,61.1617,61.3691,61.1518,61.3493,59888.0
2024-11-07 14:50:00,62.14,62.14,61.94,61.98,30166.0,61.3592,61.3592,61.1617,61.2012,30166.0
2024-11-07 14:55:00,62.03,62.05,62.0,62.03,14951.0,61.2506,61.2703,61.2209,61.2506,14951.0
2024-11-07 15:00:00,62.03,62.12,62.0,62.11,50591.0,61.2506,61.3394,61.2209,61.3296,50591.0
2024-11-07 15:05:00,62.11,62.13,62.04,62.05,33613.0,61.3296,61.3493,61.2604,61.2703,33613.0
2024-11-07 15:10:00,62.06,62.07,62.01,62.03,16625.0,61.2802,61.2901,61.2308,61.2506,16625.0
2024-11-07 15:15:00,62.04,62.11,62.02,62.06,34347.0,61.2604,61.3296,61.2407,61.2802,34347.0
2024-11-07 15:20:00,62.07,62.14,62.05,62.13,46218.0,61.2901,61.3592,61.2703,61.3493,46218.0
2024-11-07 15:25:00,62.14,62.16,62.06,62.08,26306.0,61.3592,61.3789,61.2802,61.2999,26306.0
2024-11-07 15:30:00,62.07,62.2,62.07,62.2,43829.0,61.2901,61.4184,61.2901,61.4184,43829.0
2024-11-07 15:35:00,62.2,62.22,62.14,62.19,56503.0,61.4184,61.4382,61.3592,61.4086,56503.0
2024-11-07 15:40:00,62.2,62.24,62.17,62.18,63714.0,61.4184,61.4579,61.3888,61.3987,63714.0
2024-11-07 15:45:00,62.19,62.23,62.09,62.09,32623.0,61.4086,61.448,61.3098,61.3098,32623.0
2024-11-07 15:50:00,62.09,62.1,61.95,61.95,107424.0,61.3098,61.3197,61.1716,61.1716,107424.0
2024-11-07 15:55:00,61.96,62.06,61.96,62.02,269933.0,61.1814,61.2802,61.1814,61.2407,269933.0
2024-11-08 09:30:00,62.36,62.5,62.05,62.19,126962.0,61.5764,61.7147,61.2703,61.4086,126962.0
2024-11-08 09:35:00,62.18,62.26,62.06,62.06,10226.0,61.3987,61.4777,61.2802,61.2802,10226.0
2024-11-08 09:40:00,62.09,62.14,61.98,62.11,8010.0,61.3098,61.3592,61.2012,61.3296,8010.0
2024-11-08 09:45:00,62.13,62.13,61.67,61.7,23847.0,61.3493,61.3493,60.8951,60.9247,23847.0
2024-11-08 09:50:00,61.7,61.76,61.58,61.6,11006.0,60.9247,60.984,60.8062,60.826,11006.0
2024-11-08 09:55:00,61.6,61.65,61.51,61.65,9697.0,60.826,60.8753,60.7371,60.8753,9697.0
2024-11-08 10:00:00,61.65,61.67,61.5,61.66,21980.0,60.8753,60.8951,60.7272,60.8852,21980.0
2024-11-08 10:05:00,61.68,61.78,61.64,61.76,28911.0,60.905,61.0037,60.8655,60.984,28911.0
2024-11-08 10:10:00,61.75,61.87,61.7,61.81,26508.0,60.9741,61.0926,60.9247,61.0333,26508.0
2024-11-08 10:15:00,61.79,61.88,61.72,61.72,22073.0,61.0136,61.1024,60.9445,60.9445,22073.0
2024-11-08 10:20:00,61.75,61.92,61.75,61.85,14101.0,60.9741,61.1419,60.9741,61.0728,14101.0
2024-11-08 10:25:00,61.88,61.99,61.85,61.93,16823.0,61.1024,61.2111,61.0728,61.1518,16823.0
2024-11-08 10:30:00,61.93,62.18,61.87,62.17,25196.0,61.1518,61.3987,61.0926,61.3888,25196.0
2024-11-08 10:35:00,62.16,62.18,62.1,62.17,30148.0,61.3789,61.3987,61.3197,61.3888,30148.0
2024-11-08 10:40:00,62.17,62.19,62.1,62.11,13491.0,61.3888,61.4086,61.3197,61.3296,13491.0
2024-11-08 10:45:00,62.11,62.23,62.08,62.21,17141.0,61.3296,61.448,61.2999,61.4283,17141.0
2024-11-08 10:50:00,62.2,62.32,62.17,62.23,49095.0,61.4184,61.5369,61.3888,61.448,49095.0
2024-11-08 10:55:00,62.22,62.28,62.19,62.26,12253.0,61.4382,61.4974,61.4086,61.4777,12253.0
2024-11-08 11:00:00,62.27,62.41,62.27,62.38,18189.0,61.4875,61.6258,61.4875,61.5962,18189.0
2024-11-08 11:05:00,62.38,62.39,62.35,62.37,13312.0,61.5962,61.606,61.5665,61.5863,13312.0
2024-11-08 11:10:00,62.36,62.38,62.31,62.37,25306.0,61.5764,61.5962,61.527,61.5863,25306.0
2024-11-08 11:15:00,62.38,62.45,62.38,62.44,17538.0,61.5962,61.6653,61.5962,61.6554,17538.0
2024-11-08 11:20:00,62.44,62.49,62.42,62.48,26442.0,61.6554,61.7048,61.6357,61.6949,26442.0
2024-11-08 11:25:00,62.48,62.49,62.27,62.27,18828.0,61.6949,61.7048,61.4875,61.4875,18828.0
2024-11-08 11:30:00,62.28,62.29,62.2,62.23,13624.0,61.4974,61.5073,61.4184,61.448,13624.0
2024-11-08 11:35:00,62.23,62.23,62.14,62.17,14417.0,61.448,61.448,61.3592,61.3888,14417.0
2024-11-08 11:40:00,62.17,62.18,62.13,62.18,8760.0,61.3888,61.3987,61.3493,61.3987,8760.0
2024-11-08 11:45:00,62.18,62.21,62.15,62.16,12354.0,61.3987,61.4283,61.3691,61.3789,12354.0
2024-11-08 11:50:00,62.17,62.18,62.06,62.07,12959.0,61.3888,61.3987,61.2802,61.2901,12959.0
2024-11-08 11:55:00,62.06,62.09,62.05,62.06,11376.0,61.2802,61.3098,61.2703,61.2802,11376.0
2024-11-08 12:00:00,62.03,62.07,62.0,62.0,12282.0,61.2506,61.2901,61.2209,61.2209,12282.0
2024-11-08 12:05:00,61.98,62.01,61.97,62.01,8906.0,61.2012,61.2308,61.1913,61.2308,8906.0
2024-11-08 12:10:00,62.02,62.12,62.02,62.07,11136.0,61.2407,61.3394,61.2407,61.2901,11136.0
2024-11-08 12:15:00,62.08,62.09,62.02,62.04,8776.0,61.2999,61.3098,61.2407,61.2604,8776.0
2024-11-08 12:20:00,62.04,62.06,62.01,62.01,10428.0,61.2604,61.2802,61.2308,61.2308,10428.0
2024-11-08 12:25:00,62.01,62.01,61.93,61.94,9663.0,61.2308,61.2308,61.1518,61.1617,9663.0
2024-11-08 12:30:00,61.96,62.0,61.95,61.97,13726.0,61.1814,61.2209,61.1716,61.1913,13726.0
2024-11-08 12:35:00,61.97,61.98,61.9,61.9,8739.0,61.1913,61.2012,61.1222,61.1222,8739.0
2024-11-08 12:40:00,61.88,61.9,61.86,61.89,9335.0,61.1024,61.1222,61.0827,61.1123,9335.0
2024-11-08 12:45:00,61.89,61.89,61.83,61.83,12938.0,61.1123,61.1123,61.0531,61.0531,12938.0
2024-11-08 12:50:00,61.84,61.89,61.83,61.89,13822.0,61.0629,61.1123,61.0531,61.1123,13822.0
2024-11-08 12:55:00,61.9,61.9,61.82,61.86,11391.0,61.1222,61.1222,61.0432,61.0827,11391.0
2024-11-08 13:00:00,61.86,61.89,61.8,61.87,18348.0,61.0827,61.1123,61.0235,61.0926,18348.0
2024-11-08 13:05:00,61.88,61.9,61.82,61.83,8138.0,61.1024,61.1222,61.0432,61.0531,8138.0
2024-11-08 13:10:00,61.83,61.83,61.8,61.82,14822.0,61.0531,61.0531,61.0235,61.0432,14822.0
2024-11-08 13:15:00,61.84,61.89,61.83,61.87,10144.0,61.0629,61.1123,61.0531,61.0926,10144.0
2024-11-08 13:20:00,61.87,61.88,61.78,61.78,7299.0,61.0926,61.1024,61.0037,61.0037,7299.0
2024-11-08 13:25:00,61.77,61.78,61.65,61.67,27356.0,60.9938,61.0037,60.8753,60.8951,27356.0
2024-11-08 13:30:00,61.67,61.75,61.67,61.72,9293.0,60.8951,60.9741,60.8951,60.9445,9293.0
2024-11-08 13:35:00,61.72,61.77,61.69,61.77,21655.0,60.9445,60.9938,60.9148,60.9938,21655.0
2024-11-08 13:40:00,61.77,61.78,61.74,61.77,13918.0,60.9938,61.0037,60.9642,60.9938,13918.0
2024-11-08 13:45:00,61.77,61.81,61.76,61.78,10519.0,60.9938,61.0333,60.984,61.0037,10519.0
2024-11-08 13:50:00,61.78,61.88,61.77,61.84,28614.0,61.0037,61.1024,60.9938,61.0629,28614.0
2024-11-08 13:55:00,61.84,61.9,61.83,61.89,10237.0,61.0629,61.1222,61.0531,61.1123,10237.0
2024-11-08 14:00:00,61.89,61.9,61.84,61.89,10254.0,61.1123,61.1222,61.0629,61.1123,10254.0
2024-11-08 14:05:00,61.89,61.91,61.88,61.9,13353.0,61.1123,61.1321,61.1024,61.1222,13353.0
2024-11-08 14:10:00,61.9,61.92,61.89,61.91,9253.0,61.1222,61.1419,61.1123,61.1321,9253.0
2024-11-08 14:15:00,61.92,61.99,61.91,61.92,16087.0,61.1419,61.2111,61.1321,61.1419,16087.0
2024-11-08 14:20:00,61.92,61.96,61.92,61.94,8820.0,61.1419,61.1814,61.1419,61.1617,8820.0
2024-11-08 14:25:00,61.93,61.93,61.91,61.93,8153.0,61.1518,61.1518,61.1321,61.1518,8153.0
2024-11-08 14:30:00,61.92,61.94,61.91,61.91,10027.0,61.1419,61.1617,61.1321,61.1321,10027.0
2024-11-08 14:35:00,61.92,61.96,61.91,61.96,7964.0,61.1419,61.1814,61.1321,61.1814,7964.0
2024-11-08 14:40:00,61.96,62.01,61.95,62.01,14434.0,61.1814,61.2308,61.1716,61.2308,14434.0
2024-11-08 14:45:00,62.0,62.03,61.97,61.98,19721.0,61.2209,61.2506,61.1913,61.2012,19721.0
2024-11-08 14:50:00,61.98,62.01,61.97,61.97,11448.0,61.2012,61.2308,61.1913,61.1913,11448.0
2024-11-08 14:55:00,61.96,61.99,61.81,61.81,30056.0,61.1814,61.2111,61.0333,61.0333,30056.0
2024-11-08 15:00:00,61.8,61.81,61.73,61.77,23011.0,61.0235,61.0333,60.9543,60.9938,23011.0
2024-11-08 15:05:00,61.76,61.79,61.71,61.74,22611.0,60.984,61.0136,60.9346,60.9642,22611.0
2024-11-08 15:10:00,61.75,61.78,61.73,61.76,15684.0,60.9741,61.0037,60.9543,60.984,15684.0
2024-11-08 15:15:00,61.76,61.8,61.76,61.78,17603.0,60.984,61.0235,60.984,61.0037,17603.0
2024-11-08 15:20:00,61.79,61.79,61.68,61.71,19974.0,61.0136,61.0136,60.905,60.9346,19974.0
2024-11-08 15:25:00,61.72,61.73,61.67,61.69,19882.0,60.9445,60.9543,60.8951,60.9148,19882.0
2024-11-08 15:30:00,61.68,61.75,61.68,61.71,24482.0,60.905,60.9741,60.905,60.9346,24482.0
2024-11-08 15:35:00,61.7,61.72,61.65,61.69,25128.0,60.9247,60.9445,60.8753,60.9148,25128.0
2024-11-08 15:40:00,61.69,61.73,61.66,61.73,27126.0,60.9148,60.9543,60.8852,60.9543,27126.0
2024-11-08 15:45:00,61.73,61.83,61.72,61.76,29136.0,60.9543,61.0531,60.9445,60.984,29136.0
2024-11-08 15:50:00,61.76,61.89,61.76,61.83,58772.0,60.984,61.1123,60.984,61.0531,58772.0
2024-11-08 15:55:00,61.83,61.94,61.83,61.85,217491.0,61.0531,61.1617,61.0531,61.0728,217491.0
2024-11-11 09:30:00,62.0,62.21,61.98,62.1,73538.0,61.2209,61.4283,61.2012,61.3197,73538.0
2024-11-11 09:35:00,62.11,62.15,61.97,62.01,20357.0,61.3296,61.3691,61.1913,61.2308,20357.0
2024-11-11 09:40:00,62.03,62.3,62.03,62.27,63174.0,61.2506,61.5172,61.2506,61.4875,63174.0
2024-11-11 09:45:00,62.26,62.28,62.1,62.2,34407.0,61.4777,61.4974,61.3197,61.4184,34407.0
2024-11-11 09:50:00,62.22,62.33,62.1,62.1,29127.0,61.4382,61.5468,61.3197,61.3197,29127.0
2024-11-11 09:55:00,62.12,62.29,62.07,62.29,24144.0,61.3394,61.5073,61.2901,61.5073,24144.0
2024-11-11 10:00:00,62.28,62.48,62.28,62.41,22126.0,61.4974,61.6949,61.4974,61.6258,22126.0
2024-11-11 10:05:00,62.41,62.49,62.37,62.48,24405.0,61.6258,61.7048,61.5863,61.6949,24405.0
2024-11-11 10:10:00,62.47,62.47,62.36,62.36,16444.0,61.685,61.685,61.5764,61.5764,16444.0
2024-11-11 10:15:00,62.35,62.51,62.35,62.51,33450.0,61.5665,61.7245,61.5665,61.7245,33450.0
2024-11-11 10:20:00,62.51,62.68,62.5,62.59,51139.0,61.7245,61.8924,61.7147,61.8035,51139.0
2024-11-11 10:25:00,62.58,62.59,62.41,62.45,22681.0,61.7937,61.8035,61.6258,61.6653,22681.0
2024-11-11 10:30:00,62.45,62.45,62.31,62.35,52317.0,61.6653,61.6653,61.527,61.5665,52317.0
2024-11-11 10:35:00,62.35,62.47,62.33,62.46,32792.0,61.5665,61.685,61.5468,61.6752,32792.0
2024-11-11 10:40:00,62.47,62.48,62.44,62.45,23610.0,61.685,61.6949,61.6554,61.6653,23610.0
2024-11-11 10:45:00,62.45,62.46,62.39,62.46,27215.0,61.6653,61.6752,61.606,61.6752,27215.0
2024-11-11 10:50:00,62.46,62.51,62.44,62.46,19090.0,61.6752,61.7245,61.6554,61.6752,19090.0
2024-11-11 10:55:00,62.45,62.56,62.45,62.51,17565.0,61.6653,61.7739,61.6653,61.7245,17565.0
2024-11-11 11:00:00,62.51,62.57,62.47,62.48,21631.0,61.7245,61.7838,61.685,61.6949,21631.0
2024-11-11 11:05:00,62.48,62.64,62.48,62.61,23836.0,61.6949,61.8529,61.6949,61.8233,23836.0
2024-11-11 11:10:00,62.6,62.61,62.5,62.53,22082.0,61.8134,61.8233,61.7147,61.7443,22082.0
2024-11-11 11:15:00,62.53,62.64,62.52,62.64,12507.0,61.7443,61.8529,61.7344,61.8529,12507.0
2024-11-11 11:20:00,62.64,62.66,62.61,62.62,16482.0,61.8529,61.8726,61.8233,61.8331,16482.0
2024-11-11 11:25:00,62.62,62.67,62.59,62.65,14230.0,61.8331,61.8825,61.8035,61.8628,14230.0
2024-11-11 11:30:00,62.64,62.77,62.62,62.69,37863.0,61.8529,61.9813,61.8331,61.9023,37863.0
2024-11-11 11:35:00,62.7,62.77,62.66,62.72,44013.0,61.9121,61.9813,61.8726,61.9319,44013.0
2024-11-11 11:40:00,62.72,62.8,62.69,62.74,86056.0,61.9319,62.0109,61.9023,61.9516,86056.0
2024-11-11 11:45:00,62.74,62.86,62.7,62.85,21435.0,61.9516,62.0701,61.9121,62.0603,21435.0
2024-11-11 11:50:00,62.85,62.89,62.77,62.79,29396.0,62.0603,62.0998,61.9813,62.001,29396.0
2024-11-11 11:55:00,62.8,62.86,62.78,62.85,15203.0,62.0109,62.0701,61.9911,62.0603,15203.0
2024-11-11 12:00:00,62.85,62.89,62.83,62.86,16443.0,62.0603,62.0998,62.0405,62.0701,16443.0
2024-11-11 12:05:00,62.87,62.89,62.84,62.86,11731.0,62.08,62.0998,62.0504,62.0701,11731.0
2024-11-11 12:10:00,62.87,62.89,62.84,62.85,20053.0,62.08,62.0998,62.0504,62.0603,20053.0
2024-11-11 12:15:00,62.86,62.88,62.73,62.75,45238.0,62.0701,62.0899,61.9418,61.9615,45238.0
2024-11-11 12:20:00,62.74,62.74,62.55,62.55,33388.0,61.9516,61.9516,61.764,61.764,33388.0
2024-11-11 12:25:00,62.55,62.65,62.49,62.65,26758.0,61.764,61.8628,61.7048,61.8628,26758.0
2024-11-11 12:30:00,62.65,62.76,62.65,62.76,36971.0,61.8628,61.9714,61.8628,61.9714,36971.0
2024-11-11 12:35:00,62.76,62.78,62.72,62.73,11094.0,61.9714,61.9911,61.9319,61.9418,11094.0
2024-11-11 12:40:00,62.73,62.77,62.72,62.76,18393.0,61.9418,61.9813,61.9319,61.9714,18393.0
2024-11-11 12:45:00,62.76,62.79,62.75,62.78,17233.0,61.9714,62.001,61.9615,61.9911,17233.0
2024-11-11 12:50:00,62.78,62.8,62.71,62.71,10853.0,61.9911,62.0109,61.922,61.922,10853.0
2024-11-11 12:55:00,62.71,62.73,62.65,62.65,10985.0,61.922,61.9418,61.8628,61.8628,10985.0
2024-11-11 13:00:00,62.65,62.66,62.62,62.64,11173.0,61.8628,61.8726,61.8331,61.8529,11173.0
2024-11-11 13:05:00,62.65,62.68,62.62,62.67,8575.0,61.8628,61.8924,61.8331,61.8825,8575.0
2024-11-11 13:10:00,62.67,62.67,62.6,62.61,12125.0,61.8825,61.8825,61.8134,61.8233,12125.0
2024-11-11 13:15:00,62.62,62.62,62.55,62.55,7799.0,61.8331,61.8331,61.764,61.764,7799.0
2024-11-11 13:20:00,62.55,62.57,62.44,62.45,15502.0,61.764,61.7838,61.6554,61.6653,15502.0
2024-11-11 13:25:00,62.45,62.49,62.44,62.46,12562.0,61.6653,61.7048,61.6554,61.6752,12562.0
2024-11-11 13:30:00,62.46,62.46,62.38,62.45,15813.0,61.6752,61.6752,61.5962,61.6653,15813.0
2024-11-11 13:35:00,62.45,62.48,62.43,62.48,10817.0,61.6653,61.6949,61.6455,61.6949,10817.0
2024-11-11 13:40:00,62.48,62.48,62.43,62.44,10450.0,61.6949,61.6949,61.6455,61.6554,10450.0
2024-11-11 13:45:00,62.45,62.48,62.41,62.46,14760.0,61.6653,61.6949,61.6258,61.6752,14760.0
2024-11-11 13:50:00,62.46,62.46,62.42,62.44,7577.0,61.6752,61.6752,61.6357,61.6554,7577.0
2024-11-11 13:55:00,62.43,62.45,62.38,62.39,10129.0,61.6455,61.6653,61.5962,61.606,10129.0
2024-11-11 14:00:00,62.38,62.38,62.31,62.31,14869.0,61.5962,61.5962,61.527,61.527,14869.0
2024-11-11 14:05:00,62.32,62.33,62.28,62.29,10548.0,61.5369,61.5468,61.4974,61.5073,10548.0
2024-11-11 14:10:00,62.3,62.31,62.25,62.26,12406.0,61.5172,61.527,61.4678,61.4777,12406.0
2024-11-11 14:15:00,62.26,62.3,62.25,62.28,17169.0,61.4777,61.5172,61.4678,61.4974,17169.0
2024-11-11 14:20:00,62.28,62.28,62.25,62.26,11904.0,61.4974,61.4974,61.4678,61.4777,11904.0
2024-11-11 14:25:00,62.26,62.31,62.23,62.28,12330.0,61.4777,61.527,61.448,61.4974,12330.0
2024-11-11 14:30:00,62.29,62.29,62.25,62.26,10084.0,61.5073,61.5073,61.4678,61.4777,10084.0
2024-11-11 14:35:00,62.26,62.37,62.25,62.37,21519.0,61.4777,61.5863,61.4678,61.5863,21519.0
2024-11-11 14:40:00,62.37,62.4,62.36,62.39,8963.0,61.5863,61.6159,61.5764,61.606,8963.0
2024-11-11 14:45:00,62.39,62.43,62.39,62.43,7706.0,61.606,61.6455,61.606,61.6455,7706.0
2024-11-11 14:50:00,62.42,62.5,62.4,62.48,12385.0,61.6357,61.7147,61.6159,61.6949,12385.0
2024-11-11 14:55:00,62.48,62.48,62.45,62.45,10373.0,61.6949,61.6949,61.6653,61.6653,10373.0
2024-11-11 15:00:00,62.45,62.46,62.25,62.28,48955.0,61.6653,61.6752,61.4678,61.4974,48955.0
2024-11-11 15:05:00,62.25,62.34,62.25,62.29,37575.0,61.4678,61.5567,61.4678,61.5073,37575.0
2024-11-11 15:10:00,62.26,62.33,62.24,62.31,21990.0,61.4777,61.5468,61.4579,61.527,21990.0
2024-11-11 15:15:00,62.31,62.32,62.27,62.29,24445.0,61.527,61.5369,61.4875,61.5073,24445.0
2024-11-11 15:20:00,62.28,62.3,62.2,62.23,25529.0,61.4974,61.5172,61.4184,61.448,25529.0
2024-11-11 15:25:00,62.23,62.25,62.21,62.21,25396.0,61.448,61.4678,61.4283,61.4283,25396.0
2024-11-11 15:30:00,62.21,62.34,62.2,62.3,46228.0,61.4283,61.5567,61.4184,61.5172,46228.0
2024-11-11 15:35:00,62.3,62.35,62.24,62.35,23024.0,61.5172,61.5665,61.4579,61.5665,23024.0
2024-11-11 15:40:00,62.35,62.38,62.31,62.32,31744.0,61.5665,61.5962,61.527,61.5369,31744.0
2024-11-11 15:45:00,62.32,62.33,62.26,62.3,41203.0,61.5369,61.5468,61.4777,61.5172,41203.0
2024-11-11 15:50:00,62.3,62.41,62.3,62.36,108196.0,61.5172,61.6258,61.5172,61.5764,108196.0
2024-11-11 15:55:00,62.36,62.45,62.29,62.45,246543.0,61.5764,61.6653,61.5073,61.6653,246543.0
2024-11-12 09:30:00,62.12,62.54,61.99,62.54,81761.0,61.3394,61.7542,61.2111,61.7542,81761.0
2024-11-12 09:35:00,62.53,62.74,62.43,62.44,27764.0,61.7443,61.9516,61.6455,61.6554,27764.0
2024-11-12 09:40:00,62.41,62.54,62.34,62.34,16954.0,61.6258,61.7542,61.5567,61.5567,16954.0
2024-11-12 09:45:00,62.32,62.39,62.12,62.13,29028.0,61.5369,61.606,61.3394,61.3493,29028.0
2024-11-12 09:50:00,62.13,62.21,62.09,62.15,24127.0,61.3493,61.4283,61.3098,61.3691,24127.0
2024-11-12 09:55:00,62.15,62.23,62.1,62.18,25338.0,61.3691,61.448,61.3197,61.3987,25338.0
2024-11-12 10:00:00,62.17,62.17,61.89,61.89,25962.0,61.3888,61.3888,61.1123,61.1123,25962.0
2024-11-12 10:05:00,61.88,61.92,61.69,61.75,47843.0,61.1024,61.1419,60.9148,60.9741,47843.0
2024-11-12 10:10:00,61.73,61.74,61.59,61.67,44367.0,60.9543,60.9642,60.8161,60.8951,44367.0
2024-11-12 10:15:00,61.66,61.68,61.45,61.49,94519.0,60.8852,60.905,60.6779,60.7173,94519.0
2024-11-12 10:20:00,61.48,61.56,61.45,61.47,33053.0,60.7075,60.7865,60.6779,60.6976,33053.0
2024-11-12 10:25:00,61.46,61.49,61.4,61.41,29331.0,60.6877,60.7173,60.6285,60.6384,29331.0
2024-11-12 10:30:00,61.41,61.44,61.36,61.41,28521.0,60.6384,60.668,60.589,60.6384,28521.0
2024-11-12 10:35:00,61.4,61.45,61.32,61.32,28994.0,60.6285,60.6779,60.5495,60.5495,28994.0
2024-11-12 10:40:00,61.3,61.37,61.29,61.33,29751.0,60.5297,60.5989,60.5199,60.5594,29751.0
2024-11-12 10:45:00,61.33,61.35,61.3,61.35,16175.0,60.5594,60.5791,60.5297,60.5791,16175.0
2024-11-12 10:50:00,61.35,61.39,61.3,61.3,21319.0,60.5791,60.6186,60.5297,60.5297,21319.0
2024-11-12 10:55:00,61.3,61.35,61.21,61.25,24785.0,60.5297,60.5791,60.4409,60.4804,24785.0
2024-11-12 11:00:00,61.27,61.29,61.17,61.22,21386.0,60.5001,60.5199,60.4014,60.4507,21386.0
2024-11-12 11:05:00,61.22,61.27,61.2,61.24,25614.0,60.4507,60.5001,60.431,60.4705,25614.0
2024-11-12 11:10:00,61.24,61.24,61.11,61.17,37562.0,60.4705,60.4705,60.3421,60.4014,37562.0
2024-11-12 11:15:00,61.17,61.2,61.16,61.18,20546.0,60.4014,60.431,60.3915,60.4112,20546.0
2024-11-12 11:20:00,61.19,61.29,61.18,61.27,26811.0,60.4211,60.5199,60.4112,60.5001,26811.0
2024-11-12 11:25:00,61.27,61.37,61.22,61.35,26881.0,60.5001,60.5989,60.4507,60.5791,26881.0
2024-11-12 11:30:00,61.35,61.36,61.27,61.33,14598.0,60.5791,60.589,60.5001,60.5594,14598.0
2024-11-12 11:35:00,61.32,61.34,61.24,61.25,12374.0,60.5495,60.5692,60.4705,60.4804,12374.0
2024-11-12 11:40:00,61.27,61.3,61.25,61.28,14218.0,60.5001,60.5297,60.4804,60.51,14218.0
2024-11-12 11:45:00,61.28,61.29,61.24,61.27,13433.0,60.51,60.5199,60.4705,60.5001,13433.0
2024-11-12 11:50:00,61.27,61.31,61.26,61.26,11581.0,60.5001,60.5396,60.4902,60.4902,11581.0
2024-11-12 11:55:00,61.25,61.25,61.13,61.15,8557.0,60.4804,60.4804,60.3619,60.3816,8557.0
2024-11-12 12:00:00,61.15,61.23,61.14,61.23,16401.0,60.3816,60.4606,60.3717,60.4606,16401.0
2024-11-12 12:05:00,61.24,61.25,61.13,61.14,20698.0,60.4705,60.4804,60.3619,60.3717,20698.0
2024-11-12 12:10:00,61.15,61.18,61.09,61.17,24897.0,60.3816,60.4112,60.3224,60.4014,24897.0
2024-11-12 12:15:00,61.17,61.18,61.14,61.17,17122.0,60.4014,60.4112,60.3717,60.4014,17122.0
2024-11-12 12:20:00,61.16,61.16,61.07,61.08,13597.0,60.3915,60.3915,60.3026,60.3125,13597.0
2024-11-12 12:25:00,61.09,61.1,61.03,61.07,24649.0,60.3224,60.3322,60.2631,60.3026,24649.0
2024-11-12 12:30:00,61.06,61.08,61.0,61.05,25613.0,60.2928,60.3125,60.2335,60.2829,25613.0
2024-11-12 12:35:00,61.05,61.11,61.03,61.1,15206.0,60.2829,60.3421,60.2631,60.3322,15206.0
2024-11-12 12:40:00,61.1,61.12,61.07,61.12,10624.0,60.3322,60.352,60.3026,60.352,10624.0
2024-11-12 12:45:00,61.11,61.14,61.09,61.09,16446.0,60.3421,60.3717,60.3224,60.3224,16446.0
2024-11-12 12:50:00,61.09,61.27,61.08,61.26,39272.0,60.3224,60.5001,60.3125,60.4902,39272.0
2024-11-12 12:55:00,61.25,61.28,61.18,61.2,43126.0,60.4804,60.51,60.4112,60.431,43126.0
2024-11-12 13:00:00,61.2,61.25,61.17,61.22,16594.0,60.431,60.4804,60.4014,60.4507,16594.0
2024-11-12 13:05:00,61.22,61.24,61.1,61.15,18077.0,60.4507,60.4705,60.3322,60.3816,18077.0
2024-11-12 13:10:00,61.15,61.18,61.13,61.18,13359.0,60.3816,60.4112,60.3619,60.4112,13359.0
2024-11-12 13:15:00,61.19,61.24,61.18,61.24,15688.0,60.4211,60.4705,60.4112,60.4705,15688.0
2024-11-12 13:20:00,61.26,61.33,61.23,61.32,19879.0,60.4902,60.5594,60.4606,60.5495,19879.0
2024-11-12 13:25:00,61.32,61.36,61.31,61.35,14586.0,60.5495,60.589,60.5396,60.5791,14586.0
2024-11-12 13:30:00,61.35,61.35,61.31,61.33,11464.0,60.5791,60.5791,60.5396,60.5594,11464.0
2024-11-12 13:35:00,61.33,61.36,61.29,61.36,28308.0,60.5594,60.589,60.5199,60.589,28308.0
2024-11-12 13:40:00,61.36,61.42,61.35,61.4,22947.0,60.589,60.6482,60.5791,60.6285,22947.0
2024-11-12 13:45:00,61.4,61.4,61.36,61.36,14869.0,60.6285,60.6285,60.589,60.589,14869.0
2024-11-12 13:50:00,61.36,61.4,61.33,61.36,29418.0,60.589,60.6285,60.5594,60.589,29418.0
2024-11-12 13:55:00,61.35,61.39,61.34,61.38,11720.0,60.5791,60.6186,60.5692,60.6087,11720.0
2024-11-12 14:00:00,61.38,61.46,61.37,61.43,27243.0,60.6087,60.6877,60.5989,60.6581,27243.0
2024-11-12 14:05:00,61.43,61.43,61.38,61.42,14133.0,60.6581,60.6581,60.6087,60.6482,14133.0
2024-11-12 14:10:00,61.42,61.43,61.4,61.42,16840.0,60.6482,60.6581,60.6285,60.6482,16840.0
2024-11-12 14:15:00,61.42,61.49,61.41,61.41,16471.0,60.6482,60.7173,60.6384,60.6384,16471.0
2024-11-12 14:20:00,61.42,61.43,61.37,61.38,14618.0,60.6482,60.6581,60.5989,60.6087,14618.0
2024-11-12 14:25:00,61.38,61.4,61.33,61.34,22934.0,60.6087,60.6285,60.5594,60.5692,22934.0
2024-11-12 14:30:00,61.35,61.36,61.3,61.36,21204.0,60.5791,60.589,60.5297,60.589,21204.0
2024-11-12 14:35:00,61.36,61.41,61.35,61.39,34026.0,60.589,60.6384,60.5791,60.6186,34026.0
2024-11-12 14:40:00,61.39,61.46,61.38,61.45,27890.0,60.6186,60.6877,60.6087,60.6779,27890.0
2024-11-12 14:45:00,61.44,61.55,61.44,61.55,24996.0,60.668,60.7766,60.668,60.7766,24996.0
2024-11-12 14:50:00,61.55,61.6,61.54,61.57,22120.0,60.7766,60.826,60.7667,60.7963,22120.0
2024-11-12 14:55:00,61.57,61.58,61.55,61.55,15642.0,60.7963,60.8062,60.7766,60.7766,15642.0
2024-11-12 15:00:00,61.55,61.56,61.5,61.53,22981.0,60.7766,60.7865,60.7272,60.7568,22981.0
2024-11-12 15:05:00,61.53,61.54,61.5,61.52,19329.0,60.7568,60.7667,60.7272,60.747,19329.0
2024-11-12 15:10:00,61.52,61.53,61.47,61.48,21078.0,60.747,60.7568,60.6976,60.7075,21078.0
2024-11-12 15:15:00,61.47,61.54,61.47,61.54,18190.0,60.6976,60.7667,60.6976,60.7667,18190.0
2024-11-12 15:20:00,61.55,61.63,61.54,61.61,22774.0,60.7766,60.8556,60.7667,60.8358,22774.0
2024-11-12 15:25:00,61.62,61.62,61.5,61.5,46290.0,60.8457,60.8457,60.7272,60.7272,46290.0
2024-11-12 15:30:00,61.51,61.51,61.43,61.44,38436.0,60.7371,60.7371,60.6581,60.668,38436.0
2024-11-12 15:35:00,61.45,61.56,61.39,61.55,28539.0,60.6779,60.7865,60.6186,60.7766,28539.0
2024-11-12 15:40:00,61.55,61.56,61.45,61.5,35794.0,60.7766,60.7865,60.6779,60.7272,35794.0
2024-11-12 15:45:00,61.5,61.51,61.47,61.5,30172.0,60.7272,60.7371,60.6976,60.7272,30172.0
2024-11-12 15:50:00,61.49,61.53,61.41,61.51,94399.0,60.7173,60.7568,60.6384,60.7371,94399.0
2024-11-12 15:55:00,61.51,61.54,61.45,61.51,156654.0,60.7371,60.7667,60.6779,60.7371,156654.0
2024-11-13 09:30:00,61.68,61.69,61.42,61.63,139303.0,60.905,60.9148,60.6482,60.8556,139303.0
2024-11-13 09:35:00,61.64,61.7,61.46,61.56,20451.0,60.8655,60.9247,60.6877,60.7865,20451.0
2024-11-13 09:40:00,61.59,61.59,61.37,61.37,16378.0,60.8161,60.8161,60.5989,60.5989,16378.0
2024-11-13 09:45:00,61.39,61.42,61.28,61.33,31520.0,60.6186,60.6482,60.51,60.5594,31520.0
2024-11-13 09:50:00,61.33,61.33,61.27,61.29,27082.0,60.5594,60.5594,60.5001,60.5199,27082.0
2024-11-13 09:55:00,61.27,61.3,61.22,61.27,30198.0,60.5001,60.5297,60.4507,60.5001,30198.0
2024-11-13 10:00:00,61.26,61.27,61.09,61.11,23062.0,60.4902,60.5001,60.3224,60.3421,23062.0
2024-11-13 10:05:00,61.11,61.14,60.95,61.05,33659.0,60.3421,60.3717,60.1841,60.2829,33659.0
2024-11-13 10:10:00,61.05,61.1,61.05,61.08,18121.0,60.2829,60.3322,60.2829,60.3125,18121.0
2024-11-13 10:15:00,61.07,61.25,61.05,61.14,35006.0,60.3026,60.4804,60.2829,60.3717,35006.0
2024-11-13 10:20:00,61.16,61.19,61.11,61.11,15155.0,60.3915,60.4211,60.3421,60.3421,15155.0
2024-11-13 10:25:00,61.13,61.18,61.13,61.18,22278.0,60.3619,60.4112,60.3619,60.4112,22278.0
2024-11-13 10:30:00,61.17,61.2,61.09,61.2,19697.0,60.4014,60.431,60.3224,60.431,19697.0
2024-11-13 10:35:00,61.2,61.2,61.09,61.09,19259.0,60.431,60.431,60.3224,60.3224,19259.0
2024-11-13 10:40:00,61.1,61.17,61.09,61.14,31349.0,60.3322,60.4014,60.3224,60.3717,31349.0
2024-11-13 10:45:00,61.15,61.16,60.96,61.05,37046.0,60.3816,60.3915,60.194,60.2829,37046.0
2024-11-13 10:50:00,61.05,61.11,61.0,61.05,21615.0,60.2829,60.3421,60.2335,60.2829,21615.0
2024-11-13 10:55:00,61.07,61.21,61.02,61.21,40207.0,60.3026,60.4409,60.2533,60.4409,40207.0
2024-11-13 11:00:00,61.22,61.32,61.21,61.29,17044.0,60.4507,60.5495,60.4409,60.5199,17044.0
2024-11-13 11:05:00,61.27,61.42,61.24,61.35,52319.0,60.5001,60.6482,60.4705,60.5791,52319.0
2024-11-13 11:10:00,61.35,61.41,61.29,61.4,51533.0,60.5791,60.6384,60.5199,60.6285,51533.0
2024-11-13 11:15:00,61.41,61.47,61.36,61.44,23441.0,60.6384,60.6976,60.589,60.668,23441.0
2024-11-13 11:20:00,61.46,61.52,61.43,61.5,16877.0,60.6877,60.747,60.6581,60.7272,16877.0
2024-11-13 11:25:00,61.5,61.62,61.5,61.53,21137.0,60.7272,60.8457,60.7272,60.7568,21137.0
2024-11-13 11:30:00,61.55,61.57,61.48,61.56,19785.0,60.7766,60.7963,60.7075,60.7865,19785.0
2024-11-13 11:35:00,61.55,61.61,61.55,61.58,17933.0,60.7766,60.8358,60.7766,60.8062,17933.0
2024-11-13 11:40:00,61.58,61.66,61.54,61.59,35516.0,60.8062,60.8852,60.7667,60.8161,35516.0
2024-11-13 11:45:00,61.59,61.7,61.58,61.6,29618.0,60.8161,60.9247,60.8062,60.826,29618.0
2024-11-13 11:50:00,61.59,61.62,61.53,61.62,14815.0,60.8161,60.8457,60.7568,60.8457,14815.0
2024-11-13 11:55:00,61.61,61.67,61.6,61.66,19950.0,60.8358,60.8951,60.826,60.8852,19950.0
2024-11-13 12:00:00,61.65,61.7,61.65,61.67,17238.0,60.8753,60.9247,60.8753,60.8951,17238.0
2024-11-13 12:05:00,61.67,61.76,61.67,61.71,21816.0,60.8951,60.984,60.8951,60.9346,21816.0
2024-11-13 12:10:00,61.72,61.8,61.7,61.72,20359.0,60.9445,61.0235,60.9247,60.9445,20359.0
2024-11-13 12:15:00,61.72,61.74,61.67,61.67,12436.0,60.9445,60.9642,60.8951,60.8951,12436.0
2024-11-13 12:20:00,61.67,61.71,61.65,61.65,10365.0,60.8951,60.9346,60.8753,60.8753,10365.0
2024-11-13 12:25:00,61.64,61.67,61.59,61.62,18403.0,60.8655,60.8951,60.8161,60.8457,18403.0
2024-11-13 12:30:00,61.61,61.62,61.57,61.57,15929.0,60.8358,60.8457,60.7963,60.7963,15929.0
2024-11-13 12:35:00,61.58,61.58,61.52,61.53,12683.0,60.8062,60.8062,60.747,60.7568,12683.0
2024-11-13 12:40:00,61.54,61.59,61.53,61.55,19639.0,60.7667,60.8161,60.7568,60.7766,19639.0
2024-11-13 12:45:00,61.54,61.6,61.54,61.57,9082.0,60.7667,60.826,60.7667,60.7963,9082.0
2024-11-13 12:50:00,61.58,61.65,61.57,61.64,14852.0,60.8062,60.8753,60.7963,60.8655,14852.0
2024-11-13 12:55:00,61.63,61.65,61.59,61.59,16127.0,60.8556,60.8753,60.8161,60.8161,16127.0
2024-11-13 13:00:00,61.59,61.65,61.59,61.63,10455.0,60.8161,60.8753,60.8161,60.8556,10455.0
2024-11-13 13:05:00,61.63,61.63,61.57,61.6,13348.0,60.8556,60.8556,60.7963,60.826,13348.0
2024-11-13 13:10:00,61.6,61.62,61.55,61.61,17703.0,60.826,60.8457,60.7766,60.8358,17703.0
2024-11-13 13:15:00,61.6,61.64,61.6,61.62,9420.0,60.826,60.8655,60.826,60.8457,9420.0
2024-11-13 13:20:00,61.61,61.7,61.61,61.68,18456.0,60.8358,60.9247,60.8358,60.905,18456.0
2024-11-13 13:25:00,61.68,61.68,61.65,61.66,42869.0,60.905,60.905,60.8753,60.8852,42869.0
2024-11-13 13:30:00,61.66,61.66,61.61,61.63,12554.0,60.8852,60.8852,60.8358,60.8556,12554.0
2024-11-13 13:35:00,61.63,61.64,61.56,61.59,11178.0,60.8556,60.8655,60.7865,60.8161,11178.0
2024-11-13 13:40:00,61.59,61.63,61.57,61.62,9853.0,60.8161,60.8556,60.7963,60.8457,9853.0
2024-11-13 13:45:00,61.62,61.67,61.61,61.63,20287.0,60.8457,60.8951,60.8358,60.8556,20287.0
2024-11-13 13:50:00,61.63,61.66,61.61,61.66,14157.0,60.8556,60.8852,60.8358,60.8852,14157.0
2024-11-13 13:55:00,61.65,61.7,61.63,61.69,13224.0,60.8753,60.9247,60.8556,60.9148,13224.0
2024-11-13 14:00:00,61.69,61.7,61.66,61.67,23288.0,60.9148,60.9247,60.8852,60.8951,23288.0
2024-11-13 14:05:00,61.67,61.68,61.56,61.6,16732.0,60.8951,60.905,60.7865,60.826,16732.0
2024-11-13 14:10:00,61.59,61.62,61.57,61.62,21020.0,60.8161,60.8457,60.7963,60.8457,21020.0
2024-11-13 14:15:00,61.61,61.62,61.53,61.57,11629.0,60.8358,60.8457,60.7568,60.7963,11629.0
2024-11-13 14:20:00,61.56,61.62,61.54,61.61,38834.0,60.7865,60.8457,60.7667,60.8358,38834.0
2024-11-13 14:25:00,61.6,61.69,61.6,61.67,19700.0,60.826,60.9148,60.826,60.8951,19700.0
2024-11-13 14:30:00,61.67,61.76,61.63,61.7,40126.0,60.8951,60.984,60.8556,60.9247,40126.0
2024-11-13 14:35:00,61.69,61.71,61.64,61.66,15040.0,60.9148,60.9346,60.8655,60.8852,15040.0
2024-11-13 14:40:00,61.66,61.73,61.62,61.71,26732.0,60.8852,60.9543,60.8457,60.9346,26732.0
2024-11-13 14:45:00,61.7,61.71,61.67,61.7,18453.0,60.9247,60.9346,60.8951,60.9247,18453.0
2024-11-13 14:50:00,61.7,61.7,61.61,61.64,12337.0,60.9247,60.9247,60.8358,60.8655,12337.0
2024-11-13 14:55:00,61.64,61.64,61.6,61.61,12125.0,60.8655,60.8655,60.826,60.8358,12125.0
2024-11-13 15:00:00,61.61,61.65,61.6,61.64,19762.0,60.8358,60.8753,60.826,60.8655,19762.0
2024-11-13 15:05:00,61.63,61.7,61.61,61.69,13385.0,60.8556,60.9247,60.8358,60.9148,13385.0
2024-11-13 15:10:00,61.7,61.72,61.68,61.69,15319.0,60.9247,60.9445,60.905,60.9148,15319.0
2024-11-13 15:15:00,61.69,61.84,61.68,61.84,38759.0,60.9148,61.0629,60.905,61.0629,38759.0
2024-11-13 15:20:00,61.85,62.01,61.84,61.93,85575.0,61.0728,61.2308,61.0629,61.1518,85575.0
2024-11-13 15:25:00,61.93,62.01,61.9,61.99,37944.0,61.1518,61.2308,61.1222,61.2111,37944.0
2024-11-13 15:30:00,61.98,62.02,61.94,61.98,49191.0,61.2012,61.2407,61.1617,61.2012,49191.0
2024-11-13 15:35:00,61.99,62.04,61.96,61.99,86680.0,61.2111,61.2604,61.1814,61.2111,86680.0
2024-11-13 15:40:00,61.99,62.09,61.97,62.02,60472.0,61.2111,61.3098,61.1913,61.2407,60472.0
2024-11-13 15:45:00,62.02,62.03,61.89,61.9,62191.0,61.2407,61.2506,61.1123,61.1222,62191.0
2024-11-13 15:50:00,61.91,61.95,61.86,61.92,102027.0,61.1321,61.1716,61.0827,61.1419,102027.0
2024-11-13 15:55:00,61.92,61.93,61.81,61.89,283961.0,61.1419,61.1518,61.0333,61.1123,283961.0
2024-11-14 09:30:00,61.6,61.74,61.14,61.34,106656.0,60.826,60.9642,60.3717,60.5692,106656.0
2024-11-14 09:35:00,61.3,61.51,61.29,61.32,44678.0,60.5297,60.7371,60.5199,60.5495,44678.0
2024-11-14 09:40:00,61.32,61.57,61.3,61.57,40458.0,60.5495,60.7963,60.5297,60.7963,40458.0
2024-11-14 09:45:00,61.58,61.86,61.57,61.8,18034.0,60.8062,61.0827,60.7963,61.0235,18034.0
2024-11-14 09:50:00,61.79,61.97,61.79,61.92,12879.0,61.0136,61.1913,61.0136,61.1419,12879.0
2024-11-14 09:55:00,61.89,62.05,61.89,62.04,15176.0,61.1123,61.2703,61.1123,61.2604,15176.0
2024-11-14 10:00:00,62.05,62.07,61.94,62.01,17890.0,61.2703,61.2901,61.1617,61.2308,17890.0
2024-11-14 10:05:00,62.03,62.15,61.99,62.12,20053.0,61.2506,61.3691,61.2111,61.3394,20053.0
2024-11-14 10:10:00,62.12,62.26,62.1,62.22,37545.0,61.3394,61.4777,61.3197,61.4382,37545.0
2024-11-14 10:15:00,62.2,62.24,62.06,62.08,15022.0,61.4184,61.4579,61.2802,61.2999,15022.0
2024-11-14 10:20:00,62.13,62.19,62.07,62.12,16717.0,61.3493,61.4086,61.2901,61.3394,16717.0
2024-11-14 10:25:00,62.12,62.19,62.1,62.15,11199.0,61.3394,61.4086,61.3197,61.3691,11199.0
2024-11-14 10:30:00,62.14,62.28,62.13,62.25,31914.0,61.3592,61.4974,61.3493,61.4678,31914.0
2024-11-14 10:35:00,62.25,62.25,62.19,62.2,8088.0,61.4678,61.4678,61.4086,61.4184,8088.0
2024-11-14 10:40:00,62.17,62.2,62.12,62.18,12347.0,61.3888,61.4184,61.3394,61.3987,12347.0
2024-11-14 10:45:00,62.2,62.2,62.12,62.18,19999.0,61.4184,61.4184,61.3394,61.3987,19999.0
2024-11-14 10:50:00,62.16,62.16,62.09,62.1,12657.0,61.3789,61.3789,61.3098,61.3197,12657.0
2024-11-14 10:55:00,62.09,62.09,61.9,61.9,89825.0,61.3098,61.3098,61.1222,61.1222,89825.0
2024-11-14 11:00:00,61.9,61.95,61.86,61.9,32518.0,61.1222,61.1716,61.0827,61.1222,32518.0
2024-11-14 11:05:00,61.9,61.92,61.84,61.86,17813.0,61.1222,61.1419,61.0629,61.0827,17813.0
2024-11-14 11:10:00,61.86,61.87,61.79,61.8,17932.0,61.0827,61.0926,61.0136,61.0235,17932.0
2024-11-14 11:15:00,61.79,61.82,61.75,61.81,44689.0,61.0136,61.0432,60.9741,61.0333,44689.0
2024-11-14 11:20:00,61.81,61.83,61.72,61.81,30151.0,61.0333,61.0531,60.9445,61.0333,30151.0
2024-11-14 11:25:00,61.82,61.88,61.76,61.83,22156.0,61.0432,61.1024,60.984,61.0531,22156.0
2024-11-14 11:30:00,61.81,61.9,61.81,61.82,23013.0,61.0333,61.1222,61.0333,61.0432,23013.0
2024-11-14 11:35:00,61.84,61.95,61.84,61.95,14240.0,61.0629,61.1716,61.0629,61.1716,14240.0
2024-11-14 11:40:00,61.94,62.02,61.93,62.01,37386.0,61.1617,61.2407,61.1518,61.2308,37386.0
2024-11-14 11:45:00,62.0,62.05,61.98,62.05,13464.0,61.2209,61.2703,61.2012,61.2703,13464.0
2024-11-14 11:50:00,62.05,62.12,62.03,62.12,34156.0,61.2703,61.3394,61.2506,61.3394,34156.0
2024-11-14 11:55:00,62.12,62.19,62.1,62.16,19235.0,61.3394,61.4086,61.3197,61.3789,19235.0
2024-11-14 12:00:00,62.15,62.18,62.11,62.17,20537.0,61.3691,61.3987,61.3296,61.3888,20537.0
2024-11-14 12:05:00,62.17,62.24,62.16,62.22,19328.0,61.3888,61.4579,61.3789,61.4382,19328.0
2024-11-14 12:10:00,62.22,62.26,62.18,62.18,21367.0,61.4382,61.4777,61.3987,61.3987,21367.0
2024-11-14 12:15:00,62.19,62.23,62.14,62.19,33634.0,61.4086,61.448,61.3592,61.4086,33634.0
2024-11-14 12:20:00,62.19,62.24,62.16,62.23,16254.0,61.4086,61.4579,61.3789,61.448,16254.0
2024-11-14 12:25:00,62.23,62.23,62.12,62.14,13701.0,61.448,61.448,61.3394,61.3592,13701.0
2024-11-14 12:30:00,62.14,62.14,62.06,62.09,16094.0,61.3592,61.3592,61.2802,61.3098,16094.0
2024-11-14 12:35:00,62.09,62.24,62.08,62.23,20174.0,61.3098,61.4579,61.2999,61.448,20174.0
2024-11-14 12:40:00,62.23,62.36,62.22,62.35,29403.0,61.448,61.5764,61.4382,61.5665,29403.0
2024-11-14 12:45:00,62.36,62.39,62.32,62.36,51395.0,61.5764,61.606,61.5369,61.5764,51395.0
2024-11-14 12:50:00,62.36,62.48,62.35,62.46,35763.0,61.5764,61.6949,61.5665,61.6752,35763.0
2024-11-14 12:55:00,62.45,62.49,62.37,62.42,28942.0,61.6653,61.7048,61.5863,61.6357,28942.0
2024-11-14 13:00:00,62.42,62.49,62.41,62.43,16082.0,61.6357,61.7048,61.6258,61.6455,16082.0
2024-11-14 13:05:00,62.43,62.48,62.43,62.47,24144.0,61.6455,61.6949,61.6455,61.685,24144.0
2024-11-14 13:10:00,62.47,62.5,62.42,62.42,26120.0,61.685,61.7147,61.6357,61.6357,26120.0
2024-11-14 13:15:00,62.43,62.6,62.35,62.53,81040.0,61.6455,61.8134,61.5665,61.7443,81040.0
2024-11-14 13:20:00,62.53,62.61,62.52,62.58,17742.0,61.7443,61.8233,61.7344,61.7937,17742.0
2024-11-14 13:25:00,62.57,62.6,62.56,62.57,15315.0,61.7838,61.8134,61.7739,61.7838,15315.0
2024-11-14 13:30:00,62.56,62.6,62.54,62.55,13531.0,61.7739,61.8134,61.7542,61.764,13531.0
2024-11-14 13:35:00,62.54,62.57,62.49,62.55,16371.0,61.7542,61.7838,61.7048,61.764,16371.0
2024-11-14 13:40:00,62.55,62.58,62.52,62.52,15506.0,61.764,61.7937,61.7344,61.7344,15506.0
2024-11-14 13:45:00,62.51,62.54,62.48,62.51,47009.0,61.7245,61.7542,61.6949,61.7245,47009.0
2024-11-14 13:50:00,62.5,62.51,62.46,62.49,13388.0,61.7147,61.7245,61.6752,61.7048,13388.0
2024-11-14 13:55:00,62.49,62.52,62.45,62.48,24117.0,61.7048,61.7344,61.6653,61.6949,24117.0
2024-11-14 14:00:00,62.48,62.56,62.47,62.55,18833.0,61.6949,61.7739,61.685,61.764,18833.0
2024-11-14 14:05:00,62.55,62.59,62.55,62.57,12010.0,61.764,61.8035,61.764,61.7838,12010.0
2024-11-14 14:10:00,62.58,62.58,62.55,62.56,13034.0,61.7937,61.7937,61.764,61.7739,13034.0
2024-11-14 14:15:00,62.56,62.56,62.52,62.54,8711.0,61.7739,61.7739,61.7344,61.7542,8711.0
2024-11-14 14:20:00,62.54,62.56,62.5,62.55,15721.0,61.7542,61.7739,61.7147,61.764,15721.0
2024-11-14 14:25:00,62.56,62.62,62.55,62.62,16004.0,61.7739,61.8331,61.764,61.8331,16004.0
2024-11-14 14:30:00,62.62,62.68,62.61,62.68,29964.0,61.8331,61.8924,61.8233,61.8924,29964.0
2024-11-14 14:35:00,62.68,62.72,62.63,62.72,13875.0,61.8924,61.9319,61.843,61.9319,13875.0
2024-11-14 14:40:00,62.72,62.73,62.69,62.7,13366.0,61.9319,61.9418,61.9023,61.9121,13366.0
2024-11-14 14:45:00,62.7,62.7,62.64,62.65,14225.0,61.9121,61.9121,61.8529,61.8628,14225.0
2024-11-14 14:50:00,62.65,62.7,62.64,62.69,14747.0,61.8628,61.9121,61.8529,61.9023,14747.0
2024-11-14 14:55:00,62.67,62.7,62.65,62.67,16466.0,61.8825,61.9121,61.8628,61.8825,16466.0
2024-11-14 15:00:00,62.66,62.66,62.54,62.55,22205.0,61.8726,61.8726,61.7542,61.764,22205.0
2024-11-14 15:05:00,62.56,62.57,62.43,62.44,20551.0,61.7739,61.7838,61.6455,61.6554,20551.0
2024-11-14 15:10:00,62.44,62.52,62.43,62.49,18841.0,61.6554,61.7344,61.6455,61.7048,18841.0
2024-11-14 15:15:00,62.5,62.57,62.5,62.55,19922.0,61.7147,61.7838,61.7147,61.764,19922.0
2024-11-14 15:20:00,62.56,62.59,62.53,62.57,24368.0,61.7739,61.8035,61.7443,61.7838,24368.0
2024-11-14 15:25:00,62.58,62.59,62.52,62.56,27769.0,61.7937,61.8035,61.7344,61.7739,27769.0
2024-11-14 15:30:00,62.55,62.56,62.42,62.51,34644.0,61.764,61.7739,61.6357,61.7245,34644.0
2024-11-14 15:35:00,62.51,62.59,62.51,62.58,19936.0,61.7245,61.8035,61.7245,61.7937,19936.0
2024-11-14 15:40:00,62.58,62.58,62.51,62.53,30034.0,61.7937,61.7937,61.7245,61.7443,30034.0
2024-11-14 15:45:00,62.53,62.53,62.42,62.43,41555.0,61.7443,61.7443,61.6357,61.6455,41555.0
2024-11-14 15:50:00,62.42,62.42,62.23,62.28,128479.0,61.6357,61.6357,61.448,61.4974,128479.0
2024-11-14 15:55:00,62.29,62.35,62.24,62.3,253280.0,61.5073,61.5665,61.4579,61.5172,253280.0
2024-11-15 09:30:00,62.33,62.46,61.73,61.82,164696.0,61.5468,61.6752,60.9543,61.0432,164696.0
2024-11-15 09:35:00,61.81,61.87,61.62,61.73,16374.0,61.0333,61.0926,60.8457,60.9543,16374.0
2024-11-15 09:40:00,61.73,61.87,61.73,61.76,17313.0,60.9543,61.0926,60.9543,60.984,17313.0
2024-11-15 09:45:00,61.79,61.85,61.61,61.8,30835.0,61.0136,61.0728,60.8358,61.0235,30835.0
2024-11-15 09:50:00,61.8,61.95,61.78,61.95,13127.0,61.0235,61.1716,61.0037,61.1716,13127.0
2024-11-15 09:55:00,61.96,62.11,61.96,62.07,25097.0,61.1814,61.3296,61.1814,61.2901,25097.0
2024-11-15 10:00:00,62.08,62.32,62.05,62.32,55114.0,61.2999,61.5369,61.2703,61.5369,55114.0
2024-11-15 10:05:00,62.32,62.33,62.18,62.18,21472.0,61.5369,61.5468,61.3987,61.3987,21472.0
2024-11-15 10:10:00,62.18,62.25,62.12,62.21,19387.0,61.3987,61.4678,61.3394,61.4283,19387.0
2024-11-15 10:15:00,62.21,62.25,62.06,62.16,24880.0,61.4283,61.4678,61.2802,61.3789,24880.0
2024-11-15 10:20:00,62.15,62.18,62.03,62.09,16628.0,61.3691,61.3987,61.2506,61.3098,16628.0
2024-11-15 10:25:00,62.1,62.1,62.03,62.05,16686.0,61.3197,61.3197,61.2506,61.2703,16686.0
2024-11-15 10:30:00,62.06,62.1,61.97,62.04,21454.0,61.2802,61.3197,61.1913,61.2604,21454.0
2024-11-15 10:35:00,62.05,62.05,61.92,61.93,19987.0,61.2703,61.2703,61.1419,61.1518,19987.0
2024-11-15 10:40:00,61.92,61.94,61.86,61.93,19221.0,61.1419,61.1617,61.0827,61.1518,19221.0
2024-11-15 10:45:00,61.92,62.03,61.92,61.99,24780.0,61.1419,61.2506,61.1419,61.2111,24780.0
2024-11-15 10:50:00,62.01,62.09,61.91,61.94,22757.0,61.2308,61.3098,61.1321,61.1617,22757.0
2024-11-15 10:55:00,61.94,61.95,61.8,61.86,18300.0,61.1617,61.1716,61.0235,61.0827,18300.0
2024-11-15 11:00:00,61.84,61.85,61.72,61.72,28699.0,61.0629,61.0728,60.9445,60.9445,28699.0
2024-11-15 11:05:00,61.72,61.77,61.69,61.7,18384.0,60.9445,60.9938,60.9148,60.9247,18384.0
2024-11-15 11:10:00,61.69,61.82,61.69,61.78,36633.0,60.9148,61.0432,60.9148,61.0037,36633.0
2024-11-15 11:15:00,61.78,61.8,61.75,61.76,20422.0,61.0037,61.0235,60.9741,60.984,20422.0
2024-11-15 11:20:00,61.76,61.78,61.7,61.78,16954.0,60.984,61.0037,60.9247,61.0037,16954.0
2024-11-15 11:25:00,61.79,61.82,61.68,61.69,26787.0,61.0136,61.0432,60.905,60.9148,26787.0
2024-11-15 11:30:00,61.69,61.71,61.59,61.6,23300.0,60.9148,60.9346,60.8161,60.826,23300.0
2024-11-15 11:35:00,61.59,61.59,61.47,61.55,24782.0,60.8161,60.8161,60.6976,60.7766,24782.0
2024-11-15 11:40:00,61.54,61.57,61.5,61.55,15066.0,60.7667,60.7963,60.7272,60.7766,15066.0
2024-11-15 11:45:00,61.55,61.55,61.46,61.47,20214.0,60.7766,60.7766,60.6877,60.6976,20214.0
2024-11-15 11:50:00,61.47,61.47,61.37,61.42,22659.0,60.6976,60.6976,60.5989,60.6482,22659.0
2024-11-15 11:55:00,61.41,61.47,61.36,61.46,21958.0,60.6384,60.6976,60.589,60.6877,21958.0
2024-11-15 12:00:00,61.47,61.5,61.39,61.42,33831.0,60.6976,60.7272,60.6186,60.6482,33831.0
2024-11-15 12:05:00,61.42,61.47,61.33,61.43,85900.0,60.6482,60.6976,60.5594,60.6581,85900.0
2024-11-15 12:10:00,61.43,61.58,61.41,61.54,418588.0,60.6581,60.8062,60.6384,60.7667,418588.0
2024-11-15 12:15:00,61.54,61.54,61.34,61.36,55644.0,60.7667,60.7667,60.5692,60.589,55644.0
2024-11-15 12:20:00,61.36,61.4,61.31,61.34,48093.0,60.589,60.6285,60.5396,60.5692,48093.0
2024-11-15 12:25:00,61.34,61.39,61.29,61.38,20759.0,60.5692,60.6186,60.5199,60.6087,20759.0
2024-11-15 12:30:00,61.38,61.49,61.34,61.45,51232.0,60.6087,60.7173,60.5692,60.6779,51232.0
2024-11-15 12:35:00,61.45,61.5,61.38,61.46,22531.0,60.6779,60.7272,60.6087,60.6877,22531.0
2024-11-15 12:40:00,61.47,61.51,61.39,61.44,18844.0,60.6976,60.7371,60.6186,60.668,18844.0
2024-11-15 12:45:00,61.44,61.5,61.4,61.41,14897.0,60.668,60.7272,60.6285,60.6384,14897.0
2024-11-15 12:50:00,61.42,61.42,61.26,61.28,15523.0,60.6482,60.6482,60.4902,60.51,15523.0
2024-11-15 12:55:00,61.28,61.34,61.28,61.33,26850.0,60.51,60.5692,60.51,60.5594,26850.0
2024-11-15 13:00:00,61.32,61.35,61.16,61.17,25314.0,60.5495,60.5791,60.3915,60.4014,25314.0
2024-11-15 13:05:00,61.16,61.17,61.07,61.16,24648.0,60.3915,60.4014,60.3026,60.3915,24648.0
2024-11-15 13:10:00,61.16,61.21,61.11,61.21,10157.0,60.3915,60.4409,60.3421,60.4409,10157.0
2024-11-15 13:15:00,61.21,61.27,61.2,61.27,14043.0,60.4409,60.5001,60.431,60.5001,14043.0
2024-11-15 13:20:00,61.29,61.37,61.28,61.37,18906.0,60.5199,60.5989,60.51,60.5989,18906.0
2024-11-15 13:25:00,61.37,61.4,61.36,61.37,21526.0,60.5989,60.6285,60.589,60.5989,21526.0
2024-11-15 13:30:00,61.37,61.38,61.35,61.36,17729.0,60.5989,60.6087,60.5791,60.589,17729.0
2024-11-15 13:35:00,61.35,61.38,61.26,61.3,47410.0,60.5791,60.6087,60.4902,60.5297,47410.0
2024-11-15 13:40:00,61.3,61.32,61.25,61.28,25847.0,60.5297,60.5495,60.4804,60.51,25847.0
2024-11-15 13:45:00,61.29,61.32,61.2,61.22,78365.0,60.5199,60.5495,60.431,60.4507,78365.0
2024-11-15 13:50:00,61.22,61.39,61.21,61.21,201960.0,60.4507,60.6186,60.4409,60.4409,201960.0
2024-11-15 13:55:00,61.23,61.28,61.19,61.27,38684.0,60.4606,60.51,60.4211,60.5001,38684.0
2024-11-15 14:00:00,61.29,61.29,61.16,61.19,17921.0,60.5199,60.5199,60.3915,60.4211,17921.0
2024-11-15 14:05:00,61.19,61.23,61.13,61.2,16703.0,60.4211,60.4606,60.3619,60.431,16703.0
2024-11-15 14:10:00,61.19,61.28,61.16,61.25,18682.0,60.4211,60.51,60.3915,60.4804,18682.0
2024-11-15 14:15:00,61.24,61.28,61.21,61.25,26278.0,60.4705,60.51,60.4409,60.4804,26278.0
2024-11-15 14:20:00,61.25,61.27,61.21,61.23,17831.0,60.4804,60.5001,60.4409,60.4606,17831.0
2024-11-15 14:25:00,61.23,61.25,61.16,61.2,16286.0,60.4606,60.4804,60.3915,60.431,16286.0
2024-11-15 14:30:00,61.2,61.22,61.15,61.15,21856.0,60.431,60.4507,60.3816,60.3816,21856.0
2024-11-15 14:35:00,61.15,61.21,61.15,61.2,17490.0,60.3816,60.4409,60.3816,60.431,17490.0
2024-11-15 14:40:00,61.21,61.29,61.2,61.28,14689.0,60.4409,60.5199,60.431,60.51,14689.0
2024-11-15 14:45:00,61.28,61.32,61.24,61.27,14812.0,60.51,60.5495,60.4705,60.5001,14812.0
2024-11-15 14:50:00,61.27,61.28,61.19,61.2,17738.0,60.5001,60.51,60.4211,60.431,17738.0
2024-11-15 14:55:00,61.19,61.43,61.18,61.43,24962.0,60.4211,60.6581,60.4112,60.6581,24962.0
2024-11-15 15:00:00,61.43,61.53,61.42,61.52,30946.0,60.6581,60.7568,60.6482,60.747,30946.0
2024-11-15 15:05:00,61.51,61.54,61.45,61.52,104492.0,60.7371,60.7667,60.6779,60.747,104492.0
2024-11-15 15:10:00,61.52,61.67,61.51,61.67,26285.0,60.747,60.8951,60.7371,60.8951,26285.0
2024-11-15 15:15:00,61.67,61.71,61.65,61.69,30260.0,60.8951,60.9346,60.8753,60.9148,30260.0
2024-11-15 15:20:00,61.69,61.7,61.65,61.69,24597.0,60.9148,60.9247,60.8753,60.9148,24597.0
2024-11-15 15:25:00,61.69,61.69,61.58,61.59,16922.0,60.9148,60.9148,60.8062,60.8161,16922.0
2024-11-15 15:30:00,61.59,61.65,61.57,61.63,21960.0,60.8161,60.8753,60.7963,60.8556,21960.0
2024-11-15 15:35:00,61.62,61.62,61.56,61.57,21845.0,60.8457,60.8457,60.7865,60.7963,21845.0
2024-11-15 15:40:00,61.58,61.62,61.5,61.51,29305.0,60.8062,60.8457,60.7272,60.7371,29305.0
2024-11-15 15:45:00,61.5,61.58,61.49,61.54,48798.0,60.7272,60.8062,60.7173,60.7667,48798.0
2024-11-15 15:50:00,61.54,61.63,61.47,61.5,131467.0,60.7667,60.8556,60.6976,60.7272,131467.0
2024-11-15 15:55:00,61.51,61.52,61.4,61.47,325937.0,60.7371,60.747,60.6285,60.6976,325937.0
2024-11-18 09:30:00,61.39,61.48,61.25,61.3,68490.0,60.6186,60.7075,60.4804,60.5297,68490.0
2024-11-18 09:35:00,61.3,61.46,61.23,61.46,11241.0,60.5297,60.6877,60.4606,60.6877,11241.0
2024-11-18 09:40:00,61.47,61.48,61.17,61.22,24775.0,60.6976,60.7075,60.4014,60.4507,24775.0
2024-11-18 09:45:00,61.19,61.34,61.17,61.32,14050.0,60.4211,60.5692,60.4014,60.5495,14050.0
2024-11-18 09:50:00,61.33,61.34,61.16,61.26,10667.0,60.5594,60.5692,60.3915,60.4902,10667.0
2024-11-18 09:55:00,61.25,61.4,61.25,61.33,11191.0,60.4804,60.6285,60.4804,60.5594,11191.0
2024-11-18 10:00:00,61.33,61.53,61.31,61.52,12300.0,60.5594,60.7568,60.5396,60.747,12300.0
2024-11-18 10:05:00,61.5,61.54,61.4,61.52,17258.0,60.7272,60.7667,60.6285,60.747,17258.0
2024-11-18 10:10:00,61.51,61.56,61.47,61.5,18476.0,60.7371,60.7865,60.6976,60.7272,18476.0
2024-11-18 10:15:00,61.53,61.53,61.36,61.37,14120.0,60.7568,60.7568,60.589,60.5989,14120.0
2024-11-18 10:20:00,61.38,61.38,61.24,61.27,21489.0,60.6087,60.6087,60.4705,60.5001,21489.0
2024-11-18 10:25:00,61.27,61.42,61.27,61.4,17016.0,60.5001,60.6482,60.5001,60.6285,17016.0
2024-11-18 10:30:00,61.4,61.4,61.3,61.31,13155.0,60.6285,60.6285,60.5297,60.5396,13155.0
2024-11-18 10:35:00,61.32,61.33,61.27,61.32,13215.0,60.5495,60.5594,60.5001,60.5495,13215.0
2024-11-18 10:40:00,61.32,61.33,61.27,61.32,16949.0,60.5495,60.5594,60.5001,60.5495,16949.0
2024-11-18 10:45:00,61.33,61.51,61.32,61.51,15907.0,60.5594,60.7371,60.5495,60.7371,15907.0
2024-11-18 10:50:00,61.52,61.57,61.5,61.55,12914.0,60.747,60.7963,60.7272,60.7766,12914.0
2024-11-18 10:55:00,61.56,61.61,61.54,61.59,16685.0,60.7865,60.8358,60.7667,60.8161,16685.0
2024-11-18 11:00:00,61.58,61.66,61.57,61.64,10812.0,60.8062,60.8852,60.7963,60.8655,10812.0
2024-11-18 11:05:00,61.64,61.69,61.63,61.69,10983.0,60.8655,60.9148,60.8556,60.9148,10983.0
2024-11-18 11:10:00,61.69,61.7,61.6,61.61,12266.0,60.9148,60.9247,60.826,60.8358,12266.0
2024-11-18 11:15:00,61.61,61.67,61.59,61.59,8065.0,60.8358,60.8951,60.8161,60.8161,8065.0
2024-11-18 11:20:00,61.59,61.66,61.59,61.66,8614.0,60.8161,60.8852,60.8161,60.8852,8614.0
2024-11-18 11:25:00,61.66,61.71,61.65,61.7,14933.0,60.8852,60.9346,60.8753,60.9247,14933.0
2024-11-18 11:30:00,61.7,61.85,61.69,61.83,17346.0,60.9247,61.0728,60.9148,61.0531,17346.0
2024-11-18 11:35:00,61.85,61.87,61.8,61.83,10470.0,61.0728,61.0926,61.0235,61.0531,10470.0
2024-11-18 11:40:00,61.82,61.87,61.8,61.8,11421.0,61.0432,61.0926,61.0235,61.0235,11421.0
2024-11-18 11:45:00,61.8,61.82,61.72,61.72,10628.0,61.0235,61.0432,60.9445,60.9445,10628.0
2024-11-18 11:50:00,61.74,61.75,61.69,61.73,6560.0,60.9642,60.9741,60.9148,60.9543,6560.0
2024-11-18 11:55:00,61.73,61.74,61.69,61.69,7375.0,60.9543,60.9642,60.9148,60.9148,7375.0
2024-11-18 12:00:00,61.7,61.7,61.62,61.62,7207.0,60.9247,60.9247,60.8457,60.8457,7207.0
2024-11-18 12:05:00,61.62,61.62,61.57,61.62,6238.0,60.8457,60.8457,60.7963,60.8457,6238.0
2024-11-18 12:10:00,61.6,61.68,61.6,61.64,6149.0,60.826,60.905,60.826,60.8655,6149.0
2024-11-18 12:15:00,61.66,61.67,61.61,61.64,10852.0,60.8852,60.8951,60.8358,60.8655,10852.0
2024-11-18 12:20:00,61.63,61.66,61.63,61.64,8141.0,60.8556,60.8852,60.8556,60.8655,8141.0
2024-11-18 12:25:00,61.63,61.67,61.63,61.65,7041.0,60.8556,60.8951,60.8556,60.8753,7041.0
2024-11-18 12:30:00,61.65,61.65,61.61,61.64,10567.0,60.8753,60.8753,60.8358,60.8655,10567.0
2024-11-18 12:35:00,61.65,61.71,61.64,61.7,8223.0,60.8753,60.9346,60.8655,60.9247,8223.0
2024-11-18 12:40:00,61.7,61.7,61.48,61.48,17775.0,60.9247,60.9247,60.7075,60.7075,17775.0
2024-11-18 12:45:00,61.47,61.62,61.47,61.61,7206.0,60.6976,60.8457,60.6976,60.8358,7206.0
2024-11-18 12:50:00,61.63,61.66,61.6,61.63,7805.0,60.8556,60.8852,60.826,60.8556,7805.0
2024-11-18 12:55:00,61.61,61.65,61.61,61.62,5965.0,60.8358,60.8753,60.8358,60.8457,5965.0
2024-11-18 13:00:00,61.61,61.64,61.57,61.58,6743.0,60.8358,60.8655,60.7963,60.8062,6743.0
2024-11-18 13:05:00,61.57,61.58,61.54,61.55,7527.0,60.7963,60.8062,60.7667,60.7766,7527.0
2024-11-18 13:10:00,61.54,61.55,61.51,61.51,7723.0,60.7667,60.7766,60.7371,60.7371,7723.0
2024-11-18 13:15:00,61.51,61.54,61.49,61.51,8502.0,60.7371,60.7667,60.7173,60.7371,8502.0
2024-11-18 13:20:00,61.51,61.51,61.46,61.47,6846.0,60.7371,60.7371,60.6877,60.6976,6846.0
2024-11-18 13:25:00,61.48,61.49,61.48,61.48,8744.0,60.7075,60.7173,60.7075,60.7075,8744.0
2024-11-18 13:30:00,61.48,61.52,61.47,61.48,9067.0,60.7075,60.747,60.6976,60.7075,9067.0
2024-11-18 13:35:00,61.47,61.49,61.44,61.47,11445.0,60.6976,60.7173,60.668,60.6976,11445.0
2024-11-18 13:40:00,61.46,61.48,61.43,61.43,22510.0,60.6877,60.7075,60.6581,60.6581,22510.0
2024-11-18 13:45:00,61.44,61.46,61.41,61.42,12991.0,60.668,60.6877,60.6384,60.6482,12991.0
2024-11-18 13:50:00,61.43,61.43,61.39,61.4,8489.0,60.6581,60.6581,60.6186,60.6285,8489.0
2024-11-18 13:55:00,61.4,61.44,61.4,61.44,16100.0,60.6285,60.668,60.6285,60.668,16100.0
2024-11-18 14:00:00,61.42,61.5,61.42,61.5,5946.0,60.6482,60.7272,60.6482,60.7272,5946.0
2024-11-18 14:05:00,61.49,61.5,61.42,61.45,16013.0,60.7173,60.7272,60.6482,60.6779,16013.0
2024-11-18 14:10:00,61.45,61.48,61.42,61.43,15216.0,60.6779,60.7075,60.6482,60.6581,15216.0
2024-11-18 14:15:00,61.43,61.43,61.39,61.4,8952.0,60.6581,60.6581,60.6186,60.6285,8952.0
2024-11-18 14:20:00,61.4,61.4,61.33,61.35,16508.0,60.6285,60.6285,60.5594,60.5791,16508.0
2024-11-18 14:25:00,61.34,61.36,61.32,61.32,8465.0,60.5692,60.589,60.5495,60.5495,8465.0
2024-11-18 14:30:00,61.32,61.32,61.28,61.29,9018.0,60.5495,60.5495,60.51,60.5199,9018.0
2024-11-18 14:35:00,61.3,61.31,61.29,61.3,12887.0,60.5297,60.5396,60.5199,60.5297,12887.0
2024-11-18 14:40:00,61.3,61.33,61.29,61.31,14311.0,60.5297,60.5594,60.5199,60.5396,14311.0
2024-11-18 14:45:00,61.3,61.37,61.3,61.33,10625.0,60.5297,60.5989,60.5297,60.5594,10625.0
2024-11-18 14:50:00,61.35,61.39,61.33,61.38,11218.0,60.5791,60.6186,60.5594,60.6087,11218.0
2024-11-18 14:55:00,61.38,61.42,61.36,61.39,15533.0,60.6087,60.6482,60.589,60.6186,15533.0
2024-11-18 15:00:00,61.4,61.45,61.38,61.41,10418.0,60.6285,60.6779,60.6087,60.6384,10418.0
2024-11-18 15:05:00,61.43,61.48,61.41,61.44,11899.0,60.6581,60.7075,60.6384,60.668,11899.0
2024-11-18 15:10:00,61.43,61.45,61.38,61.38,12676.0,60.6581,60.6779,60.6087,60.6087,12676.0
2024-11-18 15:15:00,61.38,61.39,61.35,61.35,13985.0,60.6087,60.6186,60.5791,60.5791,13985.0
2024-11-18 15:20:00,61.35,61.38,61.35,61.36,7890.0,60.5791,60.6087,60.5791,60.589,7890.0
2024-11-18 15:25:00,61.36,61.36,61.28,61.29,16949.0,60.589,60.589,60.51,60.5199,16949.0
2024-11-18 15:30:00,61.29,61.29,61.16,61.22,26244.0,60.5199,60.5199,60.3915,60.4507,26244.0
2024-11-18 15:35:00,61.21,61.26,61.2,61.26,19091.0,60.4409,60.4902,60.431,60.4902,19091.0
2024-11-18 15:40:00,61.26,61.3,61.23,61.3,28176.0,60.4902,60.5297,60.4606,60.5297,28176.0
2024-11-18 15:45:00,61.29,61.32,61.22,61.23,18049.0,60.5199,60.5495,60.4507,60.4606,18049.0
2024-11-18 15:50:00,61.23,61.25,61.13,61.23,121640.0,60.4606,60.4804,60.3619,60.4606,121640.0
2024-11-18 15:55:00,61.31,61.44,61.25,61.42,246270.0,60.5396,60.668,60.4804,60.6482,246270.0
2024-11-19 09:30:00,60.98,61.15,60.53,60.78,116037.0,60.2138,60.3816,59.7694,60.0163,116037.0
2024-11-19 09:35:00,60.79,60.81,60.4,60.51,24169.0,60.0261,60.0459,59.641,59.7497,24169.0
2024-11-19 09:40:00,60.51,60.61,60.5,60.61,15733.0,59.7497,59.8484,59.7398,59.8484,15733.0
2024-11-19 09:45:00,60.59,60.75,60.55,60.59,20598.0,59.8287,59.9866,59.7892,59.8287,20598.0
2024-11-19 09:50:00,60.57,60.73,60.56,60.68,12342.0,59.8089,59.9669,59.799,59.9175,12342.0
2024-11-19 09:55:00,60.64,60.78,60.62,60.77,11849.0,59.878,60.0163,59.8583,60.0064,11849.0
2024-11-19 10:00:00,60.77,60.85,60.67,60.71,20477.0,60.0064,60.0854,59.9077,59.9471,20477.0
2024-11-19 10:05:00,60.73,60.87,60.72,60.86,17234.0,59.9669,60.1051,59.957,60.0953,17234.0
2024-11-19 10:10:00,60.87,60.89,60.78,60.83,16641.0,60.1051,60.1249,60.0163,60.0656,16641.0
2024-11-19 10:15:00,60.82,60.93,60.8,60.91,11549.0,60.0558,60.1644,60.036,60.1446,11549.0
2024-11-19 10:20:00,60.9,60.9,60.66,60.67,31762.0,60.1348,60.1348,59.8978,59.9077,31762.0
2024-11-19 10:25:00,60.68,60.84,60.67,60.8,19483.0,59.9175,60.0755,59.9077,60.036,19483.0
2024-11-19 10:30:00,60.79,60.87,60.78,60.82,21260.0,60.0261,60.1051,60.0163,60.0558,21260.0
2024-11-19 10:35:00,60.82,60.89,60.79,60.87,26815.0,60.0558,60.1249,60.0261,60.1051,26815.0
2024-11-19 10:40:00,60.87,60.9,60.84,60.88,13688.0,60.1051,60.1348,60.0755,60.115,13688.0
2024-11-19 10:45:00,60.87,60.92,60.85,60.89,18121.0,60.1051,60.1545,60.0854,60.1249,18121.0
2024-11-19 10:50:00,60.89,60.89,60.81,60.82,14934.0,60.1249,60.1249,60.0459,60.0558,14934.0
2024-11-19 10:55:00,60.82,60.85,60.77,60.85,10192.0,60.0558,60.0854,60.0064,60.0854,10192.0
2024-11-19 11:00:00,60.84,60.9,60.83,60.9,9976.0,60.0755,60.1348,60.0656,60.1348,9976.0
2024-11-19 11:05:00,60.9,60.95,60.88,60.93,12283.0,60.1348,60.1841,60.115,60.1644,12283.0
2024-11-19 11:10:00,60.94,61.03,60.94,60.98,13184.0,60.1743,60.2631,60.1743,60.2138,13184.0
2024-11-19 11:15:00,61.01,61.04,61.0,61.0,11999.0,60.2434,60.273,60.2335,60.2335,11999.0
2024-11-19 11:20:00,60.99,61.1,60.99,61.08,12816.0,60.2236,60.3322,60.2236,60.3125,12816.0
2024-11-19 11:25:00,61.08,61.1,61.04,61.1,12366.0,60.3125,60.3322,60.273,60.3322,12366.0
2024-11-19 11:30:00,61.12,61.15,61.11,61.15,9738.0,60.352,60.3816,60.3421,60.3816,9738.0
2024-11-19 11:35:00,61.15,61.19,61.12,61.14,14836.0,60.3816,60.4211,60.352,60.3717,14836.0
2024-11-19 11:40:00,61.14,61.17,61.12,61.17,12287.0,60.3717,60.4014,60.352,60.4014,12287.0
2024-11-19 11:45:00,61.18,61.21,61.15,61.17,9439.0,60.4112,60.4409,60.3816,60.4014,9439.0
2024-11-19 11:50:00,61.18,61.2,61.14,61.19,7972.0,60.4112,60.431,60.3717,60.4211,7972.0
2024-11-19 11:55:00,61.18,61.28,61.18,61.23,13282.0,60.4112,60.51,60.4112,60.4606,13282.0
2024-11-19 12:00:00,61.23,61.25,61.19,61.2,13645.0,60.4606,60.4804,60.4211,60.431,13645.0
2024-11-19 12:05:00,61.2,61.24,61.18,61.24,9932.0,60.431,60.4705,60.4112,60.4705,9932.0
2024-11-19 12:10:00,61.24,61.24,61.16,61.19,17365.0,60.4705,60.4705,60.3915,60.4211,17365.0
2024-11-19 12:15:00,61.19,61.21,61.15,61.17,10238.0,60.4211,60.4409,60.3816,60.4014,10238.0
2024-11-19 12:20:00,61.18,61.2,61.08,61.15,33752.0,60.4112,60.431,60.3125,60.3816,33752.0
2024-11-19 12:25:00,61.16,61.25,61.15,61.25,19348.0,60.3915,60.4804,60.3816,60.4804,19348.0
2024-11-19 12:30:00,61.25,61.25,61.2,61.22,19791.0,60.4804,60.4804,60.431,60.4507,19791.0
2024-11-19 12:35:00,61.24,61.24,61.19,61.2,7285.0,60.4705,60.4705,60.4211,60.431,7285.0
2024-11-19 12:40:00,61.2,61.21,61.15,61.15,15974.0,60.431,60.4409,60.3816,60.3816,15974.0
2024-11-19 12:45:00,61.15,61.2,61.14,61.16,12598.0,60.3816,60.431,60.3717,60.3915,12598.0
2024-11-19 12:50:00,61.16,61.24,61.16,61.23,18949.0,60.3915,60.4705,60.3915,60.4606,18949.0
2024-11-19 12:55:00,61.23,61.26,61.18,61.2,16828.0,60.4606,60.4902,60.4112,60.431,16828.0
2024-11-19 13:00:00,61.19,61.19,61.13,61.15,22355.0,60.4211,60.4211,60.3619,60.3816,22355.0
2024-11-19 13:05:00,61.15,61.22,61.13,61.21,10916.0,60.3816,60.4507,60.3619,60.4409,10916.0
2024-11-19 13:10:00,61.21,61.24,61.07,61.12,48169.0,60.4409,60.4705,60.3026,60.352,48169.0
2024-11-19 13:15:00,61.11,61.14,61.06,61.09,12254.0,60.3421,60.3717,60.2928,60.3224,12254.0
2024-11-19 13:20:00,61.09,61.09,61.03,61.05,22129.0,60.3224,60.3224,60.2631,60.2829,22129.0
2024-11-19 13:25:00,61.04,61.18,61.02,61.17,23347.0,60.273,60.4112,60.2533,60.4014,23347.0
2024-11-19 13:30:00,61.17,61.26,61.16,61.25,18254.0,60.4014,60.4902,60.3915,60.4804,18254.0
2024-11-19 13:35:00,61.25,61.3,61.22,61.28,14025.0,60.4804,60.5297,60.4507,60.51,14025.0
2024-11-19 13:40:00,61.29,61.34,61.29,61.34,19229.0,60.5199,60.5692,60.5199,60.5692,19229.0
2024-11-19 13:45:00,61.34,61.41,61.33,61.39,52961.0,60.5692,60.6384,60.5594,60.6186,52961.0
2024-11-19 13:50:00,61.39,61.55,61.38,61.53,48958.0,60.6186,60.7766,60.6087,60.7568,48958.0
2024-11-19 13:55:00,61.52,61.53,61.44,61.52,12374.0,60.747,60.7568,60.668,60.747,12374.0
2024-11-19 14:00:00,61.51,61.53,61.4,61.42,15657.0,60.7371,60.7568,60.6285,60.6482,15657.0
2024-11-19 14:05:00,61.42,61.45,61.39,61.4,16922.0,60.6482,60.6779,60.6186,60.6285,16922.0
2024-11-19 14:10:00,61.4,61.42,61.39,61.39,16142.0,60.6285,60.6482,60.6186,60.6186,16142.0
2024-11-19 14:15:00,61.4,61.41,61.36,61.37,11202.0,60.6285,60.6384,60.589,60.5989,11202.0
2024-11-19 14:20:00,61.37,61.37,61.28,61.29,13779.0,60.5989,60.5989,60.51,60.5199,13779.0
2024-11-19 14:25:00,61.28,61.31,61.25,61.27,26788.0,60.51,60.5396,60.4804,60.5001,26788.0
2024-11-19 14:30:00,61.27,61.28,61.2,61.23,24545.0,60.5001,60.51,60.431,60.4606,24545.0
2024-11-19 14:35:00,61.23,61.23,61.11,61.14,25233.0,60.4606,60.4606,60.3421,60.3717,25233.0
2024-11-19 14:40:00,61.13,61.14,61.1,61.13,11806.0,60.3619,60.3717,60.3322,60.3619,11806.0
2024-11-19 14:45:00,61.14,61.14,61.08,61.12,24835.0,60.3717,60.3717,60.3125,60.352,24835.0
2024-11-19 14:50:00,61.12,61.15,61.11,61.14,16382.0,60.352,60.3816,60.3421,60.3717,16382.0
2024-11-19 14:55:00,61.14,61.15,61.1,61.12,25270.0,60.3717,60.3816,60.3322,60.352,25270.0
2024-11-19 15:00:00,61.12,61.12,61.07,61.11,18155.0,60.352,60.352,60.3026,60.3421,18155.0
2024-11-19 15:05:00,61.11,61.11,61.05,61.1,19008.0,60.3421,60.3421,60.2829,60.3322,19008.0
2024-11-19 15:10:00,61.1,61.11,61.06,61.08,20094.0,60.3322,60.3421,60.2928,60.3125,20094.0
2024-11-19 15:15:00,61.08,61.13,61.08,61.12,17237.0,60.3125,60.3619,60.3125,60.352,17237.0
2024-11-19 15:20:00,61.12,61.16,61.1,61.11,22486.0,60.352,60.3915,60.3322,60.3421,22486.0
2024-11-19 15:25:00,61.11,61.13,61.08,61.12,18891.0,60.3421,60.3619,60.3125,60.352,18891.0
2024-11-19 15:30:00,61.12,61.14,61.09,61.1,27309.0,60.352,60.3717,60.3224,60.3322,27309.0
2024-11-19 15:35:00,61.11,61.12,61.09,61.12,26296.0,60.3421,60.352,60.3224,60.352,26296.0
2024-11-19 15:40:00,61.12,61.24,61.11,61.22,24095.0,60.352,60.4705,60.3421,60.4507,24095.0
2024-11-19 15:45:00,61.22,61.22,61.14,61.2,54346.0,60.4507,60.4507,60.3717,60.431,54346.0
2024-11-19 15:50:00,61.19,61.24,61.09,61.2,106407.0,60.4211,60.4705,60.3224,60.431,106407.0
2024-11-19 15:55:00,61.12,61.21,61.08,61.11,331051.0,60.352,60.4409,60.3125,60.3421,331051.0
2024-11-20 09:30:00,60.68,60.93,60.47,60.89,79329.0,59.9175,60.1644,59.7102,60.1249,79329.0
2024-11-20 09:35:00,60.87,60.91,60.72,60.81,16972.0,60.1051,60.1446,59.957,60.0459,16972.0
2024-11-20 09:40:00,60.81,60.85,60.71,60.73,22456.0,60.0459,60.0854,59.9471,59.9669,22456.0
2024-11-20 09:45:00,60.73,60.76,60.6,60.73,30638.0,59.9669,59.9965,59.8385,59.9669,30638.0
2024-11-20 09:50:00,60.77,60.84,60.54,60.59,86003.0,60.0064,60.0755,59.7793,59.8287,86003.0
2024-11-20 09:55:00,60.57,60.81,60.57,60.79,22320.0,59.8089,60.0459,59.8089,60.0261,22320.0
2024-11-20 10:00:00,60.79,60.93,60.77,60.83,74237.0,60.0261,60.1644,60.0064,60.0656,74237.0
2024-11-20 10:05:00,60.84,60.9,60.75,60.77,21630.0,60.0755,60.1348,59.9866,60.0064,21630.0
2024-11-20 10:10:00,60.75,60.81,60.55,60.55,27728.0,59.9866,60.0459,59.7892,59.7892,27728.0
2024-11-20 10:15:00,60.57,60.62,60.53,60.61,31449.0,59.8089,59.8583,59.7694,59.8484,31449.0
2024-11-20 10:20:00,60.61,60.61,60.47,60.51,27456.0,59.8484,59.8484,59.7102,59.7497,27456.0
2024-11-20 10:25:00,60.47,60.5,60.43,60.48,39430.0,59.7102,59.7398,59.6707,59.72,39430.0
2024-11-20 10:30:00,60.48,60.6,60.45,60.54,36488.0,59.72,59.8385,59.6904,59.7793,36488.0
2024-11-20 10:35:00,60.56,60.63,60.51,60.61,22973.0,59.799,59.8682,59.7497,59.8484,22973.0
2024-11-20 10:40:00,60.63,60.63,60.47,60.48,25575.0,59.8682,59.8682,59.7102,59.72,25575.0
2024-11-20 10:45:00,60.47,60.47,60.37,60.41,22923.0,59.7102,59.7102,59.6114,59.6509,22923.0
2024-11-20 10:50:00,60.41,60.42,60.27,60.32,26848.0,59.6509,59.6608,59.5127,59.562,26848.0
2024-11-20 10:55:00,60.31,60.32,60.22,60.23,39495.0,59.5522,59.562,59.4633,59.4732,39495.0
2024-11-20 11:00:00,60.23,60.33,60.2,60.23,25088.0,59.4732,59.5719,59.4436,59.4732,25088.0
2024-11-20 11:05:00,60.23,60.26,60.15,60.18,21955.0,59.4732,59.5028,59.3942,59.4238,21955.0
2024-11-20 11:10:00,60.18,60.28,60.12,60.28,23076.0,59.4238,59.5226,59.3646,59.5226,23076.0
2024-11-20 11:15:00,60.28,60.5,60.27,60.5,29288.0,59.5226,59.7398,59.5127,59.7398,29288.0
2024-11-20 11:20:00,60.5,60.57,60.45,60.45,24264.0,59.7398,59.8089,59.6904,59.6904,24264.0
2024-11-20 11:25:00,60.44,60.48,60.4,60.48,20700.0,59.6805,59.72,59.641,59.72,20700.0
2024-11-20 11:30:00,60.48,60.53,60.44,60.51,18799.0,59.72,59.7694,59.6805,59.7497,18799.0
2024-11-20 11:35:00,60.5,60.55,60.5,60.5,32324.0,59.7398,59.7892,59.7398,59.7398,32324.0
2024-11-20 11:40:00,60.5,60.5,60.42,60.48,18184.0,59.7398,59.7398,59.6608,59.72,18184.0
2024-11-20 11:45:00,60.5,60.56,60.49,60.53,16269.0,59.7398,59.799,59.7299,59.7694,16269.0
2024-11-20 11:50:00,60.53,60.55,60.4,60.45,19486.0,59.7694,59.7892,59.641,59.6904,19486.0
2024-11-20 11:55:00,60.46,60.5,60.45,60.47,15017.0,59.7003,59.7398,59.6904,59.7102,15017.0
2024-11-20 12:00:00,60.48,60.5,60.46,60.46,19801.0,59.72,59.7398,59.7003,59.7003,19801.0
2024-11-20 12:05:00,60.46,60.51,60.45,60.47,14802.0,59.7003,59.7497,59.6904,59.7102,14802.0
2024-11-20 12:10:00,60.47,60.5,60.42,60.42,18752.0,59.7102,59.7398,59.6608,59.6608,18752.0
2024-11-20 12:15:00,60.42,60.47,60.41,60.43,17130.0,59.6608,59.7102,59.6509,59.6707,17130.0
2024-11-20 12:20:00,60.43,60.43,60.36,60.41,17704.0,59.6707,59.6707,59.6015,59.6509,17704.0
2024-11-20 12:25:00,60.4,60.45,60.39,60.44,16718.0,59.641,59.6904,59.6312,59.6805,16718.0
2024-11-20 12:30:00,60.43,60.49,60.4,60.43,21132.0,59.6707,59.7299,59.641,59.6707,21132.0
2024-11-20 12:35:00,60.43,60.61,60.43,60.58,63342.0,59.6707,59.8484,59.6707,59.8188,63342.0
2024-11-20 12:40:00,60.59,60.61,60.55,60.57,16925.0,59.8287,59.8484,59.7892,59.8089,16925.0
2024-11-20 12:45:00,60.58,60.66,60.57,60.65,16715.0,59.8188,59.8978,59.8089,59.8879,16715.0
2024-11-20 12:50:00,60.64,60.7,60.6,60.6,17931.0,59.878,59.9373,59.8385,59.8385,17931.0
2024-11-20 12:55:00,60.6,60.63,60.56,60.57,22757.0,59.8385,59.8682,59.799,59.8089,22757.0
2024-11-20 13:00:00,60.58,60.61,60.53,60.59,12580.0,59.8188,59.8484,59.7694,59.8287,12580.0
2024-11-20 13:05:00,60.6,60.6,60.51,60.55,12246.0,59.8385,59.8385,59.7497,59.7892,12246.0
2024-11-20 13:10:00,60.55,60.59,60.54,60.56,18752.0,59.7892,59.8287,59.7793,59.799,18752.0
2024-11-20 13:15:00,60.55,60.61,60.54,60.55,14792.0,59.7892,59.8484,59.7793,59.7892,14792.0
2024-11-20 13:20:00,60.55,60.6,60.5,60.55,18658.0,59.7892,59.8385,59.7398,59.7892,18658.0
2024-11-20 13:25:00,60.56,60.57,60.52,60.55,19469.0,59.799,59.8089,59.7595,59.7892,19469.0
2024-11-20 13:30:00,60.55,60.55,60.42,60.49,24188.0,59.7892,59.7892,59.6608,59.7299,24188.0
2024-11-20 13:35:00,60.5,60.56,60.49,60.54,18313.0,59.7398,59.799,59.7299,59.7793,18313.0
2024-11-20 13:40:00,60.54,60.69,60.54,60.65,26728.0,59.7793,59.9274,59.7793,59.8879,26728.0
2024-11-20 13:45:00,60.65,60.67,60.58,60.66,20808.0,59.8879,59.9077,59.8188,59.8978,20808.0
2024-11-20 13:50:00,60.67,60.69,60.63,60.68,17553.0,59.9077,59.9274,59.8682,59.9175,17553.0
2024-11-20 13:55:00,60.68,60.69,60.59,60.63,17074.0,59.9175,59.9274,59.8287,59.8682,17074.0
2024-11-20 14:00:00,60.64,60.69,60.62,60.67,17833.0,59.878,59.9274,59.8583,59.9077,17833.0
2024-11-20 14:05:00,60.67,60.71,60.66,60.69,20172.0,59.9077,59.9471,59.8978,59.9274,20172.0
2024-11-20 14:10:00,60.69,60.71,60.67,60.68,16400.0,59.9274,59.9471,59.9077,59.9175,16400.0
2024-11-20 14:15:00,60.68,60.71,60.66,60.7,33032.0,59.9175,59.9471,59.8978,59.9373,33032.0
2024-11-20 14:20:00,60.7,60.77,60.69,60.73,22741.0,59.9373,60.0064,59.9274,59.9669,22741.0
2024-11-20 14:25:00,60.73,60.79,60.67,60.69,18209.0,59.9669,60.0261,59.9077,59.9274,18209.0
2024-11-20 14:30:00,60.7,60.75,60.7,60.74,16193.0,59.9373,59.9866,59.9373,59.9768,16193.0
2024-11-20 14:35:00,60.74,60.81,60.73,60.78,61130.0,59.9768,60.0459,59.9669,60.0163,61130.0
2024-11-20 14:40:00,60.8,60.92,60.8,60.88,25626.0,60.036,60.1545,60.036,60.115,25626.0
2024-11-20 14:45:00,60.89,60.94,60.88,60.92,16417.0,60.1249,60.1743,60.115,60.1545,16417.0
2024-11-20 14:50:00,60.92,60.93,60.85,60.93,30171.0,60.1545,60.1644,60.0854,60.1644,30171.0
2024-11-20 14:55:00,60.94,60.94,60.85,60.85,34165.0,60.1743,60.1743,60.0854,60.0854,34165.0
2024-11-20 15:00:00,60.85,60.87,60.84,60.85,18886.0,60.0854,60.1051,60.0755,60.0854,18886.0
2024-11-20 15:05:00,60.84,60.85,60.76,60.77,20543.0,60.0755,60.0854,59.9965,60.0064,20543.0
2024-11-20 15:10:00,60.76,60.77,60.67,60.69,26152.0,59.9965,60.0064,59.9077,59.9274,26152.0
2024-11-20 15:15:00,60.68,60.7,60.64,60.69,23743.0,59.9175,59.9373,59.878,59.9274,23743.0
2024-11-20 15:20:00,60.69,60.77,60.68,60.76,25110.0,59.9274,60.0064,59.9175,59.9965,25110.0
2024-11-20 15:25:00,60.77,60.79,60.72,60.73,27751.0,60.0064,60.0261,59.957,59.9669,27751.0
2024-11-20 15:30:00,60.73,60.8,60.72,60.77,32587.0,59.9669,60.036,59.957,60.0064,32587.0
2024-11-20 15:35:00,60.77,60.82,60.75,60.8,40753.0,60.0064,60.0558,59.9866,60.036,40753.0
2024-11-20 15:40:00,60.8,60.86,60.7,60.75,47279.0,60.036,60.0953,59.9373,59.9866,47279.0
2024-11-20 15:45:00,60.75,60.8,60.74,60.78,49378.0,59.9866,60.036,59.9768,60.0163,49378.0
2024-11-20 15:50:00,60.79,60.88,60.73,60.81,132740.0,60.0261,60.115,59.9669,60.0459,132740.0
2024-11-20 15:55:00,60.81,60.84,60.73,60.81,353219.0,60.0459,60.0755,59.9669,60.0459,353219.0
2024-11-21 09:30:00,60.98,61.19,60.6,60.63,84495.0,60.2138,60.4211,59.8385,59.8682,84495.0
2024-11-21 09:35:00,60.67,60.75,60.44,60.73,12249.0,59.9077,59.9866,59.6805,59.9669,12249.0
2024-11-21 09:40:00,60.72,60.79,60.66,60.76,20061.0,59.957,60.0261,59.8978,59.9965,20061.0
2024-11-21 09:45:00,60.76,60.9,60.68,60.88,16589.0,59.9965,60.1348,59.9175,60.115,16589.0
2024-11-21 09:50:00,60.88,60.96,60.82,60.91,67215.0,60.115,60.194,60.0558,60.1446,67215.0
2024-11-21 09:55:00,60.95,61.02,60.78,60.89,19844.0,60.1841,60.2533,60.0163,60.1249,19844.0
2024-11-21 10:00:00,60.91,61.04,60.87,61.02,30288.0,60.1446,60.273,60.1051,60.2533,30288.0
2024-11-21 10:05:00,61.03,61.13,61.02,61.13,17762.0,60.2631,60.3619,60.2533,60.3619,17762.0
2024-11-21 10:10:00,61.11,61.34,61.09,61.3,19188.0,60.3421,60.5692,60.3224,60.5297,19188.0
2024-11-21 10:15:00,61.3,61.35,61.25,61.3,17462.0,60.5297,60.5791,60.4804,60.5297,17462.0
2024-11-21 10:20:00,61.3,61.35,61.15,61.18,10400.0,60.5297,60.5791,60.3816,60.4112,10400.0
2024-11-21 10:25:00,61.2,61.23,61.1,61.14,9206.0,60.431,60.4606,60.3322,60.3717,9206.0
2024-11-21 10:30:00,61.12,61.33,61.11,61.33,27007.0,60.352,60.5594,60.3421,60.5594,27007.0
2024-11-21 10:35:00,61.33,61.44,61.33,61.39,15358.0,60.5594,60.668,60.5594,60.6186,15358.0
2024-11-21 10:40:00,61.41,61.59,61.4,61.56,16738.0,60.6384,60.8161,60.6285,60.7865,16738.0
2024-11-21 10:45:00,61.55,61.64,61.51,61.63,10857.0,60.7766,60.8655,60.7371,60.8556,10857.0
2024-11-21 10:50:00,61.65,61.72,61.63,61.71,16225.0,60.8753,60.9445,60.8556,60.9346,16225.0
2024-11-21 10:55:00,61.72,61.81,61.72,61.74,15500.0,60.9445,61.0333,60.9445,60.9642,15500.0
2024-11-21 11:00:00,61.74,61.74,61.67,61.71,13442.0,60.9642,60.9642,60.8951,60.9346,13442.0
2024-11-21 11:05:00,61.7,61.87,61.68,61.77,25031.0,60.9247,61.0926,60.905,60.9938,25031.0
2024-11-21 11:10:00,61.79,61.82,61.74,61.81,11857.0,61.0136,61.0432,60.9642,61.0333,11857.0
2024-11-21 11:15:00,61.81,61.89,61.8,61.8,14016.0,61.0333,61.1123,61.0235,61.0235,14016.0
2024-11-21 11:20:00,61.79,61.88,61.75,61.83,30751.0,61.0136,61.1024,60.9741,61.0531,30751.0
2024-11-21 11:25:00,61.83,61.83,61.76,61.82,15291.0,61.0531,61.0531,60.984,61.0432,15291.0
2024-11-21 11:30:00,61.82,61.83,61.53,61.62,51905.0,61.0432,61.0531,60.7568,60.8457,51905.0
2024-11-21 11:35:00,61.6,61.64,61.51,61.61,18723.0,60.826,60.8655,60.7371,60.8358,18723.0
2024-11-21 11:40:00,61.62,61.75,61.61,61.73,14590.0,60.8457,60.9741,60.8358,60.9543,14590.0
2024-11-21 11:45:00,61.73,61.76,61.68,61.76,9455.0,60.9543,60.984,60.905,60.984,9455.0
2024-11-21 11:50:00,61.75,61.8,61.72,61.78,10946.0,60.9741,61.0235,60.9445,61.0037,10946.0
2024-11-21 11:55:00,61.78,61.83,61.74,61.8,10190.0,61.0037,61.0531,60.9642,61.0235,10190.0
2024-11-21 12:00:00,61.79,61.8,61.73,61.74,13481.0,61.0136,61.0235,60.9543,60.9642,13481.0
2024-11-21 12:05:00,61.74,61.79,61.73,61.78,9057.0,60.9642,61.0136,60.9543,61.0037,9057.0
2024-11-21 12:10:00,61.79,61.84,61.79,61.82,21582.0,61.0136,61.0629,61.0136,61.0432,21582.0
2024-11-21 12:15:00,61.82,61.83,61.66,61.68,19137.0,61.0432,61.0531,60.8852,60.905,19137.0
2024-11-21 12:20:00,61.68,61.76,61.65,61.75,14620.0,60.905,60.984,60.8753,60.9741,14620.0
2024-11-21 12:25:00,61.75,61.82,61.73,61.8,11234.0,60.9741,61.0432,60.9543,61.0235,11234.0
2024-11-21 12:30:00,61.8,61.84,61.76,61.77,6214.0,61.0235,61.0629,60.984,60.9938,6214.0
2024-11-21 12:35:00,61.78,61.91,61.77,61.9,21405.0,61.0037,61.1321,60.9938,61.1222,21405.0
2024-11-21 12:40:00,61.9,61.93,61.85,61.88,11904.0,61.1222,61.1518,61.0728,61.1024,11904.0
2024-11-21 12:45:00,61.87,61.92,61.85,61.88,8347.0,61.0926,61.1419,61.0728,61.1024,8347.0
2024-11-21 12:50:00,61.88,61.98,61.88,61.95,9564.0,61.1024,61.2012,61.1024,61.1716,9564.0
2024-11-21 12:55:00,61.93,61.97,61.92,61.96,7441.0,61.1518,61.1913,61.1419,61.1814,7441.0
2024-11-21 13:00:00,61.96,61.98,61.94,61.95,10848.0,61.1814,61.2012,61.1617,61.1716,10848.0
2024-11-21 13:05:00,61.95,61.95,61.89,61.9,15365.0,61.1716,61.1716,61.1123,61.1222,15365.0
2024-11-21 13:10:00,61.91,61.96,61.88,61.92,32548.0,61.1321,61.1814,61.1024,61.1419,32548.0
2024-11-21 13:15:00,61.93,61.98,61.88,61.98,11472.0,61.1518,61.2012,61.1024,61.2012,11472.0
2024-11-21 13:20:00,61.96,61.99,61.96,61.98,13679.0,61.1814,61.2111,61.1814,61.2012,13679.0
2024-11-21 13:25:00,61.99,62.0,61.94,61.97,7622.0,61.2111,61.2209,61.1617,61.1913,7622.0
2024-11-21 13:30:00,61.97,61.98,61.85,61.94,34768.0,61.1913,61.2012,61.0728,61.1617,34768.0
2024-11-21 13:35:00,61.95,61.97,61.83,61.9,21784.0,61.1716,61.1913,61.0531,61.1222,21784.0
2024-11-21 13:40:00,61.89,61.97,61.87,61.94,18892.0,61.1123,61.1913,61.0926,61.1617,18892.0
2024-11-21 13:45:00,61.97,61.97,61.9,61.92,9594.0,61.1913,61.1913,61.1222,61.1419,9594.0
2024-11-21 13:50:00,61.92,61.96,61.86,61.86,14933.0,61.1419,61.1814,61.0827,61.0827,14933.0
2024-11-21 13:55:00,61.88,61.92,61.86,61.91,18723.0,61.1024,61.1419,61.0827,61.1321,18723.0
2024-11-21 14:00:00,61.91,61.92,61.84,61.85,17236.0,61.1321,61.1419,61.0629,61.0728,17236.0
2024-11-21 14:05:00,61.86,61.88,61.8,61.8,14901.0,61.0827,61.1024,61.0235,61.0235,14901.0
2024-11-21 14:10:00,61.8,61.83,61.77,61.8,12978.0,61.0235,61.0531,60.9938,61.0235,12978.0
2024-11-21 14:15:00,61.8,61.86,61.79,61.85,14981.0,61.0235,61.0827,61.0136,61.0728,14981.0
2024-11-21 14:20:00,61.86,61.89,61.84,61.89,15235.0,61.0827,61.1123,61.0629,61.1123,15235.0
2024-11-21 14:25:00,61.89,61.9,61.85,61.88,20027.0,61.1123,61.1222,61.0728,61.1024,20027.0
2024-11-21 14:30:00,61.88,61.88,61.6,61.6,37099.0,61.1024,61.1024,60.826,60.826,37099.0
2024-11-21 14:35:00,61.6,61.66,61.55,61.58,28206.0,60.826,60.8852,60.7766,60.8062,28206.0
2024-11-21 14:40:00,61.6,61.68,61.53,61.66,27694.0,60.826,60.905,60.7568,60.8852,27694.0
2024-11-21 14:45:00,61.66,61.68,61.57,61.57,28740.0,60.8852,60.905,60.7963,60.7963,28740.0
2024-11-21 14:50:00,61.57,61.6,61.5,61.58,22783.0,60.7963,60.826,60.7272,60.8062,22783.0
2024-11-21 14:55:00,61.57,61.59,61.52,61.55,20594.0,60.7963,60.8161,60.747,60.7766,20594.0
2024-11-21 15:00:00,61.55,61.69,61.52,61.68,34526.0,60.7766,60.9148,60.747,60.905,34526.0
2024-11-21 15:05:00,61.67,61.67,61.53,61.58,27172.0,60.8951,60.8951,60.7568,60.8062,27172.0
2024-11-21 15:10:00,61.59,61.66,61.55,61.62,33946.0,60.8161,60.8852,60.7766,60.8457,33946.0
2024-11-21 15:15:00,61.62,61.64,61.6,61.63,32755.0,60.8457,60.8655,60.826,60.8556,32755.0
2024-11-21 15:20:00,61.63,61.66,61.56,61.57,37414.0,60.8556,60.8852,60.7865,60.7963,37414.0
2024-11-21 15:25:00,61.57,61.61,61.54,61.59,33601.0,60.7963,60.8358,60.7667,60.8161,33601.0
2024-11-21 15:30:00,61.6,61.6,61.52,61.57,41591.0,60.826,60.826,60.747,60.7963,41591.0
2024-11-21 15:35:00,61.56,61.57,61.45,61.49,40718.0,60.7865,60.7963,60.6779,60.7173,40718.0
2024-11-21 15:40:00,61.49,61.56,61.45,61.52,47412.0,60.7173,60.7865,60.6779,60.747,47412.0
2024-11-21 15:45:00,61.51,61.52,61.43,61.48,45342.0,60.7371,60.747,60.6581,60.7075,45342.0
2024-11-21 15:50:00,61.49,61.54,61.44,61.5,98695.0,60.7173,60.7667,60.668,60.7272,98695.0
2024-11-21 15:55:00,61.49,61.52,61.39,61.42,234335.0,60.7173,60.747,60.6186,60.6482,234335.0
2024-11-22 09:30:00,61.83,62.41,61.57,62.41,89905.0,61.0531,61.6258,60.7963,61.6258,89905.0
2024-11-22 09:35:00,62.37,62.49,62.19,62.36,36328.0,61.5863,61.7048,61.4086,61.5764,36328.0
2024-11-22 09:40:00,62.36,62.48,62.19,62.36,28122.0,61.5764,61.6949,61.4086,61.5764,28122.0
2024-11-22 09:45:00,62.4,62.65,62.3,62.56,46935.0,61.6159,61.8628,61.5172,61.7739,46935.0
2024-11-22 09:50:00,62.48,62.5,62.3,62.39,66200.0,61.6949,61.7147,61.5172,61.606,66200.0
2024-11-22 09:55:00,62.41,62.53,62.4,62.51,21445.0,61.6258,61.7443,61.6159,61.7245,21445.0
2024-11-22 10:00:00,62.49,62.65,62.48,62.56,38234.0,61.7048,61.8628,61.6949,61.7739,38234.0
2024-11-22 10:05:00,62.56,62.77,62.55,62.71,37906.0,61.7739,61.9813,61.764,61.922,37906.0
2024-11-22 10:10:00,62.71,62.73,62.53,62.58,18153.0,61.922,61.9418,61.7443,61.7937,18153.0
2024-11-22 10:15:00,62.59,62.8,62.57,62.79,27339.0,61.8035,62.0109,61.7838,62.001,27339.0
2024-11-22 10:20:00,62.77,62.89,62.76,62.87,41012.0,61.9813,62.0998,61.9714,62.08,41012.0
2024-11-22 10:25:00,62.87,62.9,62.75,62.84,17401.0,62.08,62.1096,61.9615,62.0504,17401.0
2024-11-22 10:30:00,62.88,62.97,62.86,62.9,19298.0,62.0899,62.1788,62.0701,62.1096,19298.0
2024-11-22 10:35:00,62.93,63.03,62.89,62.97,40600.0,62.1393,62.238,62.0998,62.1788,40600.0
2024-11-22 10:40:00,62.99,63.15,62.98,63.15,31408.0,62.1985,62.3565,62.1886,62.3565,31408.0
2024-11-22 10:45:00,63.15,63.28,63.13,63.23,40040.0,62.3565,62.4849,62.3367,62.4355,40040.0
2024-11-22 10:50:00,63.22,63.39,63.21,63.37,26068.0,62.4256,62.5935,62.4157,62.5737,26068.0
2024-11-22 10:55:00,63.37,63.43,63.36,63.41,20189.0,62.5737,62.633,62.5639,62.6132,20189.0
2024-11-22 11:00:00,63.41,63.42,63.17,63.19,36513.0,62.6132,62.6231,62.3762,62.396,36513.0
2024-11-22 11:05:00,63.19,63.22,63.14,63.2,10930.0,62.396,62.4256,62.3466,62.4059,10930.0
2024-11-22 11:10:00,63.18,63.19,63.05,63.05,10628.0,62.3861,62.396,62.2577,62.2577,10628.0
2024-11-22 11:15:00,63.05,63.06,62.97,63.04,27271.0,62.2577,62.2676,62.1788,62.2479,27271.0
2024-11-22 11:20:00,63.04,63.15,63.04,63.11,21703.0,62.2479,62.3565,62.2479,62.317,21703.0
2024-11-22 11:25:00,63.11,63.13,63.04,63.09,14763.0,62.317,62.3367,62.2479,62.2972,14763.0
2024-11-22 11:30:00,63.09,63.13,63.06,63.11,18001.0,62.2972,62.3367,62.2676,62.317,18001.0
2024-11-22 11:35:00,63.13,63.2,63.11,63.17,12702.0,62.3367,62.4059,62.317,62.3762,12702.0
2024-11-22 11:40:00,63.16,63.16,63.06,63.08,17760.0,62.3664,62.3664,62.2676,62.2874,17760.0
2024-11-22 11:45:00,63.08,63.1,63.02,63.04,16024.0,62.2874,62.3071,62.2281,62.2479,16024.0
2024-11-22 11:50:00,63.04,63.13,63.03,63.12,7966.0,62.2479,62.3367,62.238,62.3269,7966.0
2024-11-22 11:55:00,63.12,63.2,63.09,63.14,16903.0,62.3269,62.4059,62.2972,62.3466,16903.0
2024-11-22 12:00:00,63.14,63.14,63.07,63.11,11740.0,62.3466,62.3466,62.2775,62.317,11740.0
2024-11-22 12:05:00,63.12,63.18,63.12,63.16,10296.0,62.3269,62.3861,62.3269,62.3664,10296.0
2024-11-22 12:10:00,63.16,63.2,63.15,63.2,9423.0,62.3664,62.4059,62.3565,62.4059,9423.0
2024-11-22 12:15:00,63.2,63.2,63.09,63.1,11179.0,62.4059,62.4059,62.2972,62.3071,11179.0
2024-11-22 12:20:00,63.1,63.14,63.07,63.09,10019.0,62.3071,62.3466,62.2775,62.2972,10019.0
2024-11-22 12:25:00,63.1,63.12,63.07,63.12,8854.0,62.3071,62.3269,62.2775,62.3269,8854.0
2024-11-22 12:30:00,63.12,63.12,63.03,63.04,9305.0,62.3269,62.3269,62.238,62.2479,9305.0
2024-11-22 12:35:00,63.05,63.06,63.03,63.03,6714.0,62.2577,62.2676,62.238,62.238,6714.0
2024-11-22 12:40:00,63.03,63.07,63.0,63.03,22426.0,62.238,62.2775,62.2084,62.238,22426.0
2024-11-22 12:45:00,63.03,63.05,63.0,63.02,10698.0,62.238,62.2577,62.2084,62.2281,10698.0
2024-11-22 12:50:00,63.02,63.04,63.0,63.01,4793.0,62.2281,62.2479,62.2084,62.2182,4793.0
2024-11-22 12:55:00,63.03,63.05,63.02,63.05,10878.0,62.238,62.2577,62.2281,62.2577,10878.0
2024-11-22 13:00:00,63.05,63.12,63.04,63.12,11543.0,62.2577,62.3269,62.2479,62.3269,11543.0
2024-11-22 13:05:00,63.11,63.14,63.1,63.13,8713.0,62.317,62.3466,62.3071,62.3367,8713.0
2024-11-22 13:10:00,63.13,63.14,63.07,63.1,15814.0,62.3367,62.3466,62.2775,62.3071,15814.0
2024-11-22 13:15:00,63.1,63.11,63.03,63.04,9506.0,62.3071,62.317,62.238,62.2479,9506.0
2024-11-22 13:20:00,63.04,63.07,62.99,63.06,10348.0,62.2479,62.2775,62.1985,62.2676,10348.0
2024-11-22 13:25:00,63.03,63.06,63.02,63.03,9152.0,62.238,62.2676,62.2281,62.238,9152.0
2024-11-22 13:30:00,63.03,63.05,63.0,63.0,7489.0,62.238,62.2577,62.2084,62.2084,7489.0
2024-11-22 13:35:00,63.01,63.03,62.96,62.97,8278.0,62.2182,62.238,62.1689,62.1788,8278.0
2024-11-22 13:40:00,62.96,62.98,62.91,62.92,12725.0,62.1689,62.1886,62.1195,62.1294,12725.0
2024-11-22 13:45:00,62.93,62.98,62.91,62.95,9705.0,62.1393,62.1886,62.1195,62.159,9705.0
2024-11-22 13:50:00,62.95,62.96,62.93,62.96,10418.0,62.159,62.1689,62.1393,62.1689,10418.0
2024-11-22 13:55:00,62.95,63.02,62.93,63.02,12217.0,62.159,62.2281,62.1393,62.2281,12217.0
2024-11-22 14:00:00,63.01,63.02,62.96,62.98,11873.0,62.2182,62.2281,62.1689,62.1886,11873.0
2024-11-22 14:05:00,62.97,62.99,62.96,62.97,7892.0,62.1788,62.1985,62.1689,62.1788,7892.0
2024-11-22 14:10:00,62.98,63.0,62.96,62.98,7665.0,62.1886,62.2084,62.1689,62.1886,7665.0
2024-11-22 14:15:00,62.98,62.99,62.94,62.98,13173.0,62.1886,62.1985,62.1491,62.1886,13173.0
2024-11-22 14:20:00,62.98,63.06,62.98,63.05,12524.0,62.1886,62.2676,62.1886,62.2577,12524.0
2024-11-22 14:25:00,63.06,63.06,63.03,63.06,12731.0,62.2676,62.2676,62.238,62.2676,12731.0
2024-11-22 14:30:00,63.06,63.06,63.03,63.05,12767.0,62.2676,62.2676,62.238,62.2577,12767.0
2024-11-22 14:35:00,63.07,63.09,63.05,63.06,14494.0,62.2775,62.2972,62.2577,62.2676,14494.0
2024-11-22 14:40:00,63.06,63.07,63.04,63.05,11874.0,62.2676,62.2775,62.2479,62.2577,11874.0
2024-11-22 14:45:00,63.05,63.15,63.02,63.14,19594.0,62.2577,62.3565,62.2281,62.3466,19594.0
2024-11-22 14:50:00,63.13,63.14,63.11,63.11,11607.0,62.3367,62.3466,62.317,62.317,11607.0
2024-11-22 14:55:00,63.11,63.12,63.03,63.03,13507.0,62.317,62.3269,62.238,62.238,13507.0
2024-11-22 15:00:00,63.03,63.03,62.83,62.83,25619.0,62.238,62.238,62.0405,62.0405,25619.0
2024-11-22 15:05:00,62.83,62.92,62.83,62.9,9805.0,62.0405,62.1294,62.0405,62.1096,9805.0
2024-11-22 15:10:00,62.9,62.92,62.85,62.9,16702.0,62.1096,62.1294,62.0603,62.1096,16702.0
2024-11-22 15:15:00,62.91,62.97,62.9,62.97,10881.0,62.1195,62.1788,62.1096,62.1788,10881.0
2024-11-22 15:20:00,62.97,62.98,62.93,62.98,18615.0,62.1788,62.1886,62.1393,62.1886,18615.0
2024-11-22 15:25:00,63.0,63.03,62.92,62.94,26228.0,62.2084,62.238,62.1294,62.1491,26228.0
2024-11-22 15:30:00,62.95,63.01,62.93,62.97,17573.0,62.159,62.2182,62.1393,62.1788,17573.0
2024-11-22 15:35:00,62.97,63.0,62.96,62.99,15028.0,62.1788,62.2084,62.1689,62.1985,15028.0
2024-11-22 15:40:00,63.0,63.01,62.95,62.97,17644.0,62.2084,62.2182,62.159,62.1788,17644.0
2024-11-22 15:45:00,62.97,63.04,62.96,63.03,17723.0,62.1788,62.2479,62.1689,62.238,17723.0
2024-11-22 15:50:00,63.03,63.11,62.98,63.11,47487.0,62.238,62.317,62.1886,62.317,47487.0
2024-11-22 15:55:00,63.11,63.29,63.11,63.22,226431.0,62.317,62.4947,62.317,62.4256,226431.0
2024-11-25 09:30:00,63.75,64.27,63.68,64.03,127800.0,62.9489,63.4624,62.8798,63.2254,127800.0
2024-11-25 09:35:00,64.11,64.21,63.98,64.14,27198.0,63.3044,63.4032,63.1761,63.334,27198.0
2024-11-25 09:40:00,64.15,64.24,64.08,64.16,16927.0,63.3439,63.4328,63.2748,63.3538,16927.0
2024-11-25 09:45:00,64.16,64.17,64.0,64.04,46640.0,63.3538,63.3637,63.1958,63.2353,46640.0
2024-11-25 09:50:00,64.01,64.12,63.98,64.06,21146.0,63.2057,63.3143,63.1761,63.2551,21146.0
2024-11-25 09:55:00,64.1,64.2,64.1,64.13,17858.0,63.2946,63.3933,63.2946,63.3242,17858.0
2024-11-25 10:00:00,64.12,64.17,64.02,64.14,26644.0,63.3143,63.3637,63.2156,63.334,26644.0
2024-11-25 10:05:00,64.13,64.35,64.12,64.32,37353.0,63.3242,63.5414,63.3143,63.5118,37353.0
2024-11-25 10:10:00,64.34,64.36,64.22,64.28,33190.0,63.5315,63.5513,63.413,63.4723,33190.0
2024-11-25 10:15:00,64.27,64.48,64.27,64.45,23930.0,63.4624,63.6698,63.4624,63.6402,23930.0
2024-11-25 10:20:00,64.45,64.69,64.45,64.69,38831.0,63.6402,63.8771,63.6402,63.8771,38831.0
2024-11-25 10:25:00,64.68,64.73,64.59,64.73,58091.0,63.8673,63.9166,63.7784,63.9166,58091.0
2024-11-25 10:30:00,64.72,64.86,64.68,64.74,147684.0,63.9068,64.045,63.8673,63.9265,147684.0
2024-11-25 10:35:00,64.74,64.91,64.65,64.87,44042.0,63.9265,64.0944,63.8376,64.0549,44042.0
2024-11-25 10:40:00,64.86,65.26,64.85,65.22,82577.0,64.045,64.44,64.0351,64.4005,82577.0
2024-11-25 10:45:00,65.23,65.37,65.22,65.36,25952.0,64.4104,64.5486,64.4005,64.5387,25952.0
2024-11-25 10:50:00,65.35,65.45,65.25,65.26,35890.0,64.5288,64.6276,64.4301,64.44,35890.0
2024-11-25 10:55:00,65.29,65.39,65.29,65.36,25136.0,64.4696,64.5683,64.4696,64.5387,25136.0
2024-11-25 11:00:00,65.37,65.4,65.29,65.33,51891.0,64.5486,64.5782,64.4696,64.5091,51891.0
2024-11-25 11:05:00,65.31,65.41,65.27,65.4,30108.0,64.4893,64.5881,64.4499,64.5782,30108.0
2024-11-25 11:10:00,65.4,65.63,65.4,65.6,57461.0,64.5782,64.8053,64.5782,64.7757,57461.0
2024-11-25 11:15:00,65.6,65.74,65.59,65.74,84807.0,64.7757,64.9139,64.7658,64.9139,84807.0
2024-11-25 11:20:00,65.74,65.91,65.66,65.89,107231.0,64.9139,65.0818,64.8349,65.0621,107231.0
2024-11-25 11:25:00,65.9,65.9,65.68,65.68,36604.0,65.0719,65.0719,64.8547,64.8547,36604.0
2024-11-25 11:30:00,65.68,65.7,65.43,65.48,35895.0,64.8547,64.8744,64.6078,64.6572,35895.0
2024-11-25 11:35:00,65.47,65.52,65.19,65.24,34686.0,64.6473,64.6967,64.3709,64.4202,34686.0
2024-11-25 11:40:00,65.23,65.35,65.22,65.3,26598.0,64.4104,64.5288,64.4005,64.4795,26598.0
2024-11-25 11:45:00,65.31,65.35,65.26,65.31,15493.0,64.4893,64.5288,64.44,64.4893,15493.0
2024-11-25 11:50:00,65.31,65.32,65.15,65.25,63220.0,64.4893,64.4992,64.3314,64.4301,63220.0
2024-11-25 11:55:00,65.26,65.3,65.22,65.29,18286.0,64.44,64.4795,64.4005,64.4696,18286.0
2024-11-25 12:00:00,65.29,65.41,65.28,65.41,12666.0,64.4696,64.5881,64.4597,64.5881,12666.0
2024-11-25 12:05:00,65.41,65.43,65.25,65.27,20540.0,64.5881,64.6078,64.4301,64.4499,20540.0
2024-11-25 12:10:00,65.26,65.38,65.24,65.24,27747.0,64.44,64.5585,64.4202,64.4202,27747.0
2024-11-25 12:15:00,65.23,65.35,65.22,65.34,32245.0,64.4104,64.5288,64.4005,64.519,32245.0
2024-11-25 12:20:00,65.34,65.37,65.07,65.07,34699.0,64.519,64.5486,64.2524,64.2524,34699.0
2024-11-25 12:25:00,65.07,65.08,64.97,64.98,18214.0,64.2524,64.2622,64.1536,64.1635,18214.0
2024-11-25 12:30:00,64.99,65.07,64.96,65.01,20951.0,64.1734,64.2524,64.1437,64.1931,20951.0
2024-11-25 12:35:00,65.0,65.02,64.9,64.92,10001.0,64.1832,64.203,64.0845,64.1042,10001.0
2024-11-25 12:40:00,64.91,64.91,64.81,64.81,14154.0,64.0944,64.0944,63.9956,63.9956,14154.0
2024-11-25 12:45:00,64.81,64.94,64.79,64.94,13204.0,63.9956,64.124,63.9759,64.124,13204.0
2024-11-25 12:50:00,64.94,65.01,64.91,64.98,14337.0,64.124,64.1931,64.0944,64.1635,14337.0
2024-11-25 12:55:00,64.98,65.05,64.98,65.03,11927.0,64.1635,64.2326,64.1635,64.2129,11927.0
2024-11-25 13:00:00,65.04,65.06,64.93,64.98,18382.0,64.2227,64.2425,64.1141,64.1635,18382.0
2024-11-25 13:05:00,64.97,64.98,64.87,64.89,11660.0,64.1536,64.1635,64.0549,64.0746,11660.0
2024-11-25 13:10:00,64.89,64.89,64.76,64.76,24124.0,64.0746,64.0746,63.9463,63.9463,24124.0
2024-11-25 13:15:00,64.78,64.78,64.7,64.71,12284.0,63.966,63.966,63.887,63.8969,12284.0
2024-11-25 13:20:00,64.71,64.77,64.71,64.77,12702.0,63.8969,63.9561,63.8969,63.9561,12702.0
2024-11-25 13:25:00,64.78,64.82,64.77,64.81,13550.0,63.966,64.0055,63.9561,63.9956,13550.0
2024-11-25 13:30:00,64.81,64.82,64.76,64.77,14095.0,63.9956,64.0055,63.9463,63.9561,14095.0
2024-11-25 13:35:00,64.77,64.77,64.71,64.75,14176.0,63.9561,63.9561,63.8969,63.9364,14176.0
2024-11-25 13:40:00,64.74,64.74,64.66,64.7,16370.0,63.9265,63.9265,63.8475,63.887,16370.0
2024-11-25 13:45:00,64.7,64.76,64.7,64.73,9803.0,63.887,63.9463,63.887,63.9166,9803.0
2024-11-25 13:50:00,64.74,64.77,64.58,64.58,13746.0,63.9265,63.9561,63.7685,63.7685,13746.0
2024-11-25 13:55:00,64.59,64.61,64.51,64.51,24150.0,63.7784,63.7981,63.6994,63.6994,24150.0
2024-11-25 14:00:00,64.48,64.54,64.48,64.51,25198.0,63.6698,63.729,63.6698,63.6994,25198.0
2024-11-25 14:05:00,64.51,64.51,64.47,64.49,16140.0,63.6994,63.6994,63.6599,63.6797,16140.0
2024-11-25 14:10:00,64.48,64.52,64.45,64.51,14423.0,63.6698,63.7093,63.6402,63.6994,14423.0
2024-11-25 14:15:00,64.5,64.57,64.48,64.55,15480.0,63.6895,63.7586,63.6698,63.7389,15480.0
2024-11-25 14:20:00,64.55,64.56,64.47,64.49,16446.0,63.7389,63.7488,63.6599,63.6797,16446.0
2024-11-25 14:25:00,64.5,64.61,64.49,64.61,9945.0,63.6895,63.7981,63.6797,63.7981,9945.0
2024-11-25 14:30:00,64.62,64.63,64.58,64.62,13215.0,63.808,63.8179,63.7685,63.808,13215.0
2024-11-25 14:35:00,64.63,64.67,64.59,64.66,16352.0,63.8179,63.8574,63.7784,63.8475,16352.0
2024-11-25 14:40:00,64.66,64.67,64.59,64.62,10450.0,63.8475,63.8574,63.7784,63.808,10450.0
2024-11-25 14:45:00,64.62,64.69,64.61,64.66,10167.0,63.808,63.8771,63.7981,63.8475,10167.0
2024-11-25 14:50:00,64.67,64.68,64.61,64.62,17886.0,63.8574,63.8673,63.7981,63.808,17886.0
2024-11-25 14:55:00,64.62,64.66,64.59,64.65,15701.0,63.808,63.8475,63.7784,63.8376,15701.0
2024-11-25 15:00:00,64.65,64.65,64.57,64.61,14146.0,63.8376,63.8376,63.7586,63.7981,14146.0
2024-11-25 15:05:00,64.62,64.71,64.6,64.69,16770.0,63.808,63.8969,63.7883,63.8771,16770.0
2024-11-25 15:10:00,64.68,64.68,64.59,64.6,21155.0,63.8673,63.8673,63.7784,63.7883,21155.0
2024-11-25 15:15:00,64.6,64.62,64.55,64.6,16664.0,63.7883,63.808,63.7389,63.7883,16664.0
2024-11-25 15:20:00,64.6,64.69,64.59,64.67,22542.0,63.7883,63.8771,63.7784,63.8574,22542.0
2024-11-25 15:25:00,64.67,64.68,64.62,64.64,14368.0,63.8574,63.8673,63.808,63.8278,14368.0
2024-11-25 15:30:00,64.64,64.79,64.59,64.75,27017.0,63.8278,63.9759,63.7784,63.9364,27017.0
2024-11-25 15:35:00,64.74,64.79,64.7,64.73,29663.0,63.9265,63.9759,63.887,63.9166,29663.0
2024-11-25 15:40:00,64.74,64.86,64.72,64.72,41027.0,63.9265,64.045,63.9068,63.9068,41027.0
2024-11-25 15:45:00,64.73,64.76,64.69,64.72,24374.0,63.9166,63.9463,63.8771,63.9068,24374.0
2024-11-25 15:50:00,64.74,65.05,64.73,64.91,229666.0,63.9265,64.2326,63.9166,64.0944,229666.0
2024-11-25 15:55:00,64.9,65.08,64.9,65.0,302408.0,64.0845,64.2622,64.0845,64.1832,302408.0
2024-11-26 09:30:00,64.92,65.41,64.85,65.41,81144.0,64.1042,64.5881,64.0351,64.5881,81144.0
2024-11-26 09:35:00,65.41,65.49,65.35,65.42,29174.0,64.5881,64.6671,64.5288,64.598,29174.0
2024-11-26 09:40:00,65.42,65.5,65.26,65.38,35395.0,64.598,64.677,64.44,64.5585,35395.0
2024-11-26 09:45:00,65.4,65.51,65.26,65.32,20261.0,64.5782,64.6868,64.44,64.4992,20261.0
2024-11-26 09:50:00,65.34,65.35,65.22,65.32,18260.0,64.519,64.5288,64.4005,64.4992,18260.0
2024-11-26 09:55:00,65.32,65.33,65.2,65.2,13013.0,64.4992,64.5091,64.3807,64.3807,13013.0
2024-11-26 10:00:00,65.23,65.24,65.04,65.06,27842.0,64.4104,64.4202,64.2227,64.2425,27842.0
2024-11-26 10:05:00,65.05,65.2,64.98,65.19,27977.0,64.2326,64.3807,64.1635,64.3709,27977.0
2024-11-26 10:10:00,65.17,65.32,65.17,65.3,14667.0,64.3511,64.4992,64.3511,64.4795,14667.0
2024-11-26 10:15:00,65.3,65.31,65.24,65.31,15738.0,64.4795,64.4893,64.4202,64.4893,15738.0
2024-11-26 10:20:00,65.32,65.34,65.03,65.03,23562.0,64.4992,64.519,64.2129,64.2129,23562.0
2024-11-26 10:25:00,65.03,65.03,64.8,64.92,20444.0,64.2129,64.2129,63.9858,64.1042,20444.0
2024-11-26 10:30:00,64.92,64.92,64.82,64.84,16303.0,64.1042,64.1042,64.0055,64.0253,16303.0
2024-11-26 10:35:00,64.84,64.96,64.82,64.95,13317.0,64.0253,64.1437,64.0055,64.1339,13317.0
2024-11-26 10:40:00,64.95,65.0,64.94,64.94,12668.0,64.1339,64.1832,64.124,64.124,12668.0
2024-11-26 10:45:00,64.95,64.98,64.93,64.98,8424.0,64.1339,64.1635,64.1141,64.1635,8424.0
2024-11-26 10:50:00,64.98,64.98,64.89,64.93,9625.0,64.1635,64.1635,64.0746,64.1141,9625.0
2024-11-26 10:55:00,64.93,64.99,64.91,64.91,13779.0,64.1141,64.1734,64.0944,64.0944,13779.0
2024-11-26 11:00:00,64.92,65.03,64.9,65.02,16753.0,64.1042,64.2129,64.0845,64.203,16753.0
2024-11-26 11:05:00,65.02,65.03,64.94,64.98,9131.0,64.203,64.2129,64.124,64.1635,9131.0
2024-11-26 11:10:00,64.98,65.06,64.88,64.91,15979.0,64.1635,64.2425,64.0648,64.0944,15979.0
2024-11-26 11:15:00,64.91,64.97,64.91,64.97,11271.0,64.0944,64.1536,64.0944,64.1536,11271.0
2024-11-26 11:20:00,64.97,65.03,64.96,65.02,9610.0,64.1536,64.2129,64.1437,64.203,9610.0
2024-11-26 11:25:00,65.02,65.09,64.97,64.97,18811.0,64.203,64.2721,64.1536,64.1536,18811.0
2024-11-26 11:30:00,64.97,65.01,64.81,64.83,22320.0,64.1536,64.1931,63.9956,64.0154,22320.0
2024-11-26 11:35:00,64.83,64.91,64.78,64.91,16702.0,64.0154,64.0944,63.966,64.0944,16702.0
2024-11-26 11:40:00,64.91,65.0,64.88,64.95,20522.0,64.0944,64.1832,64.0648,64.1339,20522.0
2024-11-26 11:45:00,64.96,64.97,64.89,64.91,11605.0,64.1437,64.1536,64.0746,64.0944,11605.0
2024-11-26 11:50:00,64.91,64.94,64.86,64.86,9478.0,64.0944,64.124,64.045,64.045,9478.0
2024-11-26 11:55:00,64.87,64.92,64.87,64.91,15365.0,64.0549,64.1042,64.0549,64.0944,15365.0
2024-11-26 12:00:00,64.91,64.93,64.88,64.91,9607.0,64.0944,64.1141,64.0648,64.0944,9607.0
2024-11-26 12:05:00,64.92,64.98,64.91,64.94,12329.0,64.1042,64.1635,64.0944,64.124,12329.0
2024-11-26 12:10:00,64.95,64.97,64.89,64.95,13468.0,64.1339,64.1536,64.0746,64.1339,13468.0
2024-11-26 12:15:00,64.96,64.98,64.95,64.98,6796.0,64.1437,64.1635,64.1339,64.1635,6796.0
2024-11-26 12:20:00,64.98,65.0,64.92,64.94,16481.0,64.1635,64.1832,64.1042,64.124,16481.0
2024-11-26 12:25:00,64.94,64.94,64.88,64.89,7971.0,64.124,64.124,64.0648,64.0746,7971.0
2024-11-26 12:30:00,64.9,64.97,64.89,64.97,11278.0,64.0845,64.1536,64.0746,64.1536,11278.0
2024-11-26 12:35:00,64.98,65.04,64.96,65.03,17274.0,64.1635,64.2227,64.1437,64.2129,17274.0
2024-11-26 12:40:00,65.03,65.19,65.02,65.18,18822.0,64.2129,64.3709,64.203,64.361,18822.0
2024-11-26 12:45:00,65.17,65.19,65.17,65.18,12508.0,64.3511,64.3709,64.3511,64.361,12508.0
2024-11-26 12:50:00,65.18,65.2,65.13,65.18,12604.0,64.361,64.3807,64.3116,64.361,12604.0
2024-11-26 12:55:00,65.19,65.27,65.19,65.26,20774.0,64.3709,64.4499,64.3709,64.44,20774.0
2024-11-26 13:00:00,65.26,65.3,65.25,65.28,10365.0,64.44,64.4795,64.4301,64.4597,10365.0
2024-11-26 13:05:00,65.29,65.32,65.25,65.27,15316.0,64.4696,64.4992,64.4301,64.4499,15316.0
2024-11-26 13:10:00,65.26,65.28,65.2,65.2,17724.0,64.44,64.4597,64.3807,64.3807,17724.0
2024-11-26 13:15:00,65.2,65.21,65.1,65.14,14126.0,64.3807,64.3906,64.282,64.3215,14126.0
2024-11-26 13:20:00,65.14,65.18,65.14,65.16,10685.0,64.3215,64.361,64.3215,64.3412,10685.0
2024-11-26 13:25:00,65.17,65.18,65.1,65.14,14606.0,64.3511,64.361,64.282,64.3215,14606.0
2024-11-26 13:30:00,65.13,65.17,65.08,65.12,16094.0,64.3116,64.3511,64.2622,64.3017,16094.0
2024-11-26 13:35:00,65.12,65.13,65.0,65.02,13011.0,64.3017,64.3116,64.1832,64.203,13011.0
2024-11-26 13:40:00,65.01,65.17,65.0,65.14,25848.0,64.1931,64.3511,64.1832,64.3215,25848.0
2024-11-26 13:45:00,65.14,65.16,65.12,65.14,12656.0,64.3215,64.3412,64.3017,64.3215,12656.0
2024-11-26 13:50:00,65.14,65.17,65.13,65.17,27343.0,64.3215,64.3511,64.3116,64.3511,27343.0
2024-11-26 13:55:00,65.16,65.17,65.06,65.07,13651.0,64.3412,64.3511,64.2425,64.2524,13651.0
2024-11-26 14:00:00,65.07,65.09,65.03,65.09,14294.0,64.2524,64.2721,64.2129,64.2721,14294.0
2024-11-26 14:05:00,65.09,65.16,65.08,65.08,16870.0,64.2721,64.3412,64.2622,64.2622,16870.0
2024-11-26 14:10:00,65.08,65.14,65.07,65.14,9966.0,64.2622,64.3215,64.2524,64.3215,9966.0
2024-11-26 14:15:00,65.13,65.13,65.08,65.11,8990.0,64.3116,64.3116,64.2622,64.2919,8990.0
2024-11-26 14:20:00,65.11,65.12,65.04,65.06,12417.0,64.2919,64.3017,64.2227,64.2425,12417.0
2024-11-26 14:25:00,65.07,65.1,65.05,65.09,19270.0,64.2524,64.282,64.2326,64.2721,19270.0
2024-11-26 14:30:00,65.09,65.11,65.06,65.09,9856.0,64.2721,64.2919,64.2425,64.2721,9856.0
2024-11-26 14:35:00,65.09,65.13,65.06,65.08,21753.0,64.2721,64.3116,64.2425,64.2622,21753.0
2024-11-26 14:40:00,65.09,65.12,65.04,65.04,13647.0,64.2721,64.3017,64.2227,64.2227,13647.0
2024-11-26 14:45:00,65.04,65.07,65.03,65.03,9590.0,64.2227,64.2524,64.2129,64.2129,9590.0
2024-11-26 14:50:00,65.03,65.06,65.02,65.04,13106.0,64.2129,64.2425,64.203,64.2227,13106.0
2024-11-26 14:55:00,65.05,65.09,65.01,65.09,14137.0,64.2326,64.2721,64.1931,64.2721,14137.0
2024-11-26 15:00:00,65.09,65.14,65.08,65.11,16207.0,64.2721,64.3215,64.2622,64.2919,16207.0
2024-11-26 15:05:00,65.11,65.12,65.09,65.09,10267.0,64.2919,64.3017,64.2721,64.2721,10267.0
2024-11-26 15:10:00,65.09,65.14,65.08,65.12,31447.0,64.2721,64.3215,64.2622,64.3017,31447.0
2024-11-26 15:15:00,65.13,65.21,65.11,65.2,17162.0,64.3116,64.3906,64.2919,64.3807,17162.0
2024-11-26 15:20:00,65.19,65.2,65.15,65.18,17988.0,64.3709,64.3807,64.3314,64.361,17988.0
2024-11-26 15:25:00,65.19,65.19,65.12,65.12,14510.0,64.3709,64.3709,64.3017,64.3017,14510.0
2024-11-26 15:30:00,65.12,65.14,65.1,65.13,17674.0,64.3017,64.3215,64.282,64.3116,17674.0
2024-11-26 15:35:00,65.13,65.13,65.09,65.11,24470.0,64.3116,64.3116,64.2721,64.2919,24470.0
2024-11-26 15:40:00,65.11,65.15,65.07,65.08,20113.0,64.2919,64.3314,64.2524,64.2622,20113.0
2024-11-26 15:45:00,65.09,65.16,64.95,64.98,42069.0,64.2721,64.3412,64.1339,64.1635,42069.0
2024-11-26 15:50:00,64.98,65.16,64.98,65.12,84780.0,64.1635,64.3412,64.1635,64.3017,84780.0
2024-11-26 15:55:00,65.12,65.13,65.06,65.08,153715.0,64.3017,64.3116,64.2425,64.2622,153715.0
2024-11-27 09:30:00,65.19,65.2,64.8,65.02,70346.0,64.3709,64.3807,63.9858,64.203,70346.0
2024-11-27 09:35:00,65.02,65.02,64.63,64.76,25165.0,64.203,64.203,63.8179,63.9463,25165.0
2024-11-27 09:40:00,64.76,65.03,64.73,64.98,17323.0,63.9463,64.2129,63.9166,64.1635,17323.0
2024-11-27 09:45:00,64.98,65.0,64.63,64.7,28931.0,64.1635,64.1832,63.8179,63.887,28931.0
2024-11-27 09:50:00,64.68,64.69,64.52,64.54,19820.0,63.8673,63.8771,63.7093,63.729,19820.0
2024-11-27 09:55:00,64.53,64.69,64.52,64.57,11400.0,63.7191,63.8771,63.7093,63.7586,11400.0
2024-11-27 10:00:00,64.57,64.71,64.56,64.7,17916.0,63.7586,63.8969,63.7488,63.887,17916.0
2024-11-27 10:05:00,64.7,64.74,64.64,64.67,12754.0,63.887,63.9265,63.8278,63.8574,12754.0
2024-11-27 10:10:00,64.62,64.65,64.53,64.64,19301.0,63.808,63.8376,63.7191,63.8278,19301.0
2024-11-27 10:15:00,64.64,64.68,64.56,64.67,13529.0,63.8278,63.8673,63.7488,63.8574,13529.0
2024-11-27 10:20:00,64.67,64.8,64.67,64.74,13742.0,63.8574,63.9858,63.8574,63.9265,13742.0
2024-11-27 10:25:00,64.74,64.74,64.58,64.64,17406.0,63.9265,63.9265,63.7685,63.8278,17406.0
2024-11-27 10:30:00,64.63,64.64,64.5,64.51,15609.0,63.8179,63.8278,63.6895,63.6994,15609.0
2024-11-27 10:35:00,64.55,64.64,64.54,64.61,17151.0,63.7389,63.8278,63.729,63.7981,17151.0
2024-11-27 10:40:00,64.6,64.68,64.52,64.57,29012.0,63.7883,63.8673,63.7093,63.7586,29012.0
2024-11-27 10:45:00,64.55,64.61,64.52,64.61,21399.0,63.7389,63.7981,63.7093,63.7981,21399.0
2024-11-27 10:50:00,64.61,64.63,64.52,64.59,12304.0,63.7981,63.8179,63.7093,63.7784,12304.0
2024-11-27 10:55:00,64.57,64.64,64.56,64.62,23283.0,63.7586,63.8278,63.7488,63.808,23283.0
2024-11-27 11:00:00,64.62,64.63,64.48,64.48,24732.0,63.808,63.8179,63.6698,63.6698,24732.0
2024-11-27 11:05:00,64.48,64.56,64.46,64.54,17276.0,63.6698,63.7488,63.65,63.729,17276.0
2024-11-27 11:10:00,64.51,64.56,64.48,64.49,8146.0,63.6994,63.7488,63.6698,63.6797,8146.0
2024-11-27 11:15:00,64.48,64.51,64.4,64.42,5117.0,63.6698,63.6994,63.5908,63.6105,5117.0
2024-11-27 11:20:00,64.4,64.49,64.4,64.46,24461.0,63.5908,63.6797,63.5908,63.65,24461.0
2024-11-27 11:25:00,64.47,64.49,64.42,64.42,9774.0,63.6599,63.6797,63.6105,63.6105,9774.0
2024-11-27 11:30:00,64.43,64.44,64.22,64.25,37159.0,63.6204,63.6303,63.413,63.4427,37159.0
2024-11-27 11:35:00,64.25,64.31,64.25,64.29,19783.0,63.4427,63.5019,63.4427,63.4822,19783.0
2024-11-27 11:40:00,64.29,64.31,64.2,64.25,23123.0,63.4822,63.5019,63.3933,63.4427,23123.0
2024-11-27 11:45:00,64.23,64.25,64.1,64.18,24000.0,63.4229,63.4427,63.2946,63.3735,24000.0
2024-11-27 11:50:00,64.17,64.2,64.1,64.17,12422.0,63.3637,63.3933,63.2946,63.3637,12422.0
2024-11-27 11:55:00,64.16,64.19,64.11,64.19,9383.0,63.3538,63.3834,63.3044,63.3834,9383.0
2024-11-27 12:00:00,64.19,64.2,64.12,64.15,12672.0,63.3834,63.3933,63.3143,63.3439,12672.0
2024-11-27 12:05:00,64.14,64.15,64.07,64.08,11332.0,63.334,63.3439,63.2649,63.2748,11332.0
2024-11-27 12:10:00,64.09,64.16,64.09,64.15,11845.0,63.2847,63.3538,63.2847,63.3439,11845.0
2024-11-27 12:15:00,64.15,64.19,64.1,64.19,48099.0,63.3439,63.3834,63.2946,63.3834,48099.0
2024-11-27 12:20:00,64.18,64.22,64.12,64.17,8326.0,63.3735,63.413,63.3143,63.3637,8326.0
2024-11-27 12:25:00,64.17,64.23,64.17,64.18,9193.0,63.3637,63.4229,63.3637,63.3735,9193.0
2024-11-27 12:30:00,64.19,64.25,64.17,64.25,10176.0,63.3834,63.4427,63.3637,63.4427,10176.0
2024-11-27 12:35:00,64.25,64.25,64.08,64.13,15857.0,63.4427,63.4427,63.2748,63.3242,15857.0
2024-11-27 12:40:00,64.13,64.16,64.12,64.15,10155.0,63.3242,63.3538,63.3143,63.3439,10155.0
2024-11-27 12:45:00,64.15,64.21,64.12,64.12,9494.0,63.3439,63.4032,63.3143,63.3143,9494.0
2024-11-27 12:50:00,64.13,64.18,64.08,64.09,70423.0,63.3242,63.3735,63.2748,63.2847,70423.0
2024-11-27 12:55:00,64.09,64.18,64.09,64.12,13801.0,63.2847,63.3735,63.2847,63.3143,13801.0
2024-11-27 13:00:00,64.12,64.15,64.11,64.13,12190.0,63.3143,63.3439,63.3044,63.3242,12190.0
2024-11-27 13:05:00,64.13,64.27,64.1,64.21,19449.0,63.3242,63.4624,63.2946,63.4032,19449.0
2024-11-27 13:10:00,64.21,64.35,64.19,64.25,21538.0,63.4032,63.5414,63.3834,63.4427,21538.0
2024-11-27 13:15:00,64.27,64.29,64.23,64.25,12605.0,63.4624,63.4822,63.4229,63.4427,12605.0
2024-11-27 13:20:00,64.26,64.27,64.18,64.2,8866.0,63.4525,63.4624,63.3735,63.3933,8866.0
2024-11-27 13:25:00,64.2,64.2,64.15,64.16,10085.0,63.3933,63.3933,63.3439,63.3538,10085.0
2024-11-27 13:30:00,64.16,64.19,64.13,64.17,10397.0,63.3538,63.3834,63.3242,63.3637,10397.0
2024-11-27 13:35:00,64.17,64.23,64.17,64.23,10372.0,63.3637,63.4229,63.3637,63.4229,10372.0
2024-11-27 13:40:00,64.24,64.26,64.2,64.22,7935.0,63.4328,63.4525,63.3933,63.413,7935.0
2024-11-27 13:45:00,64.22,64.28,64.22,64.26,8397.0,63.413,63.4723,63.413,63.4525,8397.0
2024-11-27 13:50:00,64.26,64.27,64.24,64.27,7039.0,63.4525,63.4624,63.4328,63.4624,7039.0
2024-11-27 13:55:00,64.28,64.32,64.28,64.3,7935.0,63.4723,63.5118,63.4723,63.492,7935.0
2024-11-27 14:00:00,64.3,64.32,64.29,64.3,18592.0,63.492,63.5118,63.4822,63.492,18592.0
2024-11-27 14:05:00,64.3,64.34,64.29,64.31,21702.0,63.492,63.5315,63.4822,63.5019,21702.0
2024-11-27 14:10:00,64.31,64.32,64.26,64.28,13335.0,63.5019,63.5118,63.4525,63.4723,13335.0
2024-11-27 14:15:00,64.28,64.29,64.23,64.25,15652.0,63.4723,63.4822,63.4229,63.4427,15652.0
2024-11-27 14:20:00,64.24,64.24,64.2,64.23,9935.0,63.4328,63.4328,63.3933,63.4229,9935.0
2024-11-27 14:25:00,64.23,64.31,64.23,64.27,9701.0,63.4229,63.5019,63.4229,63.4624,9701.0
2024-11-27 14:30:00,64.24,64.26,64.23,64.24,7932.0,63.4328,63.4525,63.4229,63.4328,7932.0
2024-11-27 14:35:00,64.24,64.3,64.21,64.3,11428.0,63.4328,63.492,63.4032,63.492,11428.0
2024-11-27 14:40:00,64.3,64.36,64.29,64.35,15630.0,63.492,63.5513,63.4822,63.5414,15630.0
2024-11-27 14:45:00,64.35,64.35,64.29,64.3,7323.0,63.5414,63.5414,63.4822,63.492,7323.0
2024-11-27 14:50:00,64.29,64.3,64.24,64.26,7899.0,63.4822,63.492,63.4328,63.4525,7899.0
2024-11-27 14:55:00,64.26,64.27,64.22,64.24,14428.0,63.4525,63.4624,63.413,63.4328,14428.0
2024-11-27 15:00:00,64.25,64.38,64.24,64.37,32355.0,63.4427,63.571,63.4328,63.5612,32355.0
2024-11-27 15:05:00,64.37,64.46,64.37,64.38,35468.0,63.5612,63.65,63.5612,63.571,35468.0
2024-11-27 15:10:00,64.38,64.4,64.33,64.34,14894.0,63.571,63.5908,63.5217,63.5315,14894.0
2024-11-27 15:15:00,64.34,64.4,64.32,64.35,14655.0,63.5315,63.5908,63.5118,63.5414,14655.0
2024-11-27 15:20:00,64.35,64.36,64.28,64.3,11804.0,63.5414,63.5513,63.4723,63.492,11804.0
2024-11-27 15:25:00,64.3,64.39,64.3,64.38,16390.0,63.492,63.5809,63.492,63.571,16390.0
2024-11-27 15:30:00,64.38,64.42,64.33,64.38,17099.0,63.571,63.6105,63.5217,63.571,17099.0
2024-11-27 15:35:00,64.38,64.38,64.33,64.35,14304.0,63.571,63.571,63.5217,63.5414,14304.0
2024-11-27 15:40:00,64.35,64.36,64.3,64.31,13895.0,63.5414,63.5513,63.492,63.5019,13895.0
2024-11-27 15:45:00,64.3,64.37,64.27,64.33,26327.0,63.492,63.5612,63.4624,63.5217,26327.0
2024-11-27 15:50:00,64.32,64.33,64.22,64.27,69696.0,63.5118,63.5217,63.413,63.4624,69696.0
2024-11-27 15:55:00,64.26,64.33,64.2,64.32,160209.0,63.4525,63.5217,63.3933,63.5118,160209.0
2024-11-29 09:30:00,64.01,64.4,63.94,64.12,101719.0,63.4753,63.8621,63.4059,63.5844,101719.0
2024-11-29 09:35:00,64.13,64.25,63.87,63.91,30514.0,63.5943,63.7133,63.3365,63.3762,30514.0
2024-11-29 09:40:00,63.93,63.93,63.7,63.9,49628.0,63.396,63.396,63.1679,63.3662,49628.0
2024-11-29 09:45:00,63.89,64.16,63.89,64.11,32558.0,63.3563,63.6241,63.3563,63.5745,32558.0
2024-11-29 09:50:00,64.11,64.19,63.92,63.93,23766.0,63.5745,63.6538,63.3861,63.396,23766.0
2024-11-29 09:55:00,63.93,64.07,63.92,64.01,35033.0,63.396,63.5348,63.3861,63.4753,35033.0
2024-11-29 10:00:00,64.0,64.03,63.91,63.94,30130.0,63.4654,63.4952,63.3762,63.4059,30130.0
2024-11-29 10:05:00,63.94,63.97,63.77,63.81,29327.0,63.4059,63.4357,63.2373,63.277,29327.0
2024-11-29 10:10:00,63.81,63.82,63.66,63.76,34911.0,63.277,63.2869,63.1282,63.2274,34911.0
2024-11-29 10:15:00,63.77,63.77,63.6,63.62,31863.0,63.2373,63.2373,63.0687,63.0886,31863.0
2024-11-29 10:20:00,63.62,63.73,63.55,63.67,35682.0,63.0886,63.1977,63.0192,63.1382,35682.0
2024-11-29 10:25:00,63.67,63.77,63.66,63.73,35754.0,63.1382,63.2373,63.1282,63.1977,35754.0
2024-11-29 10:30:00,63.73,63.75,63.68,63.69,21684.0,63.1977,63.2175,63.1481,63.158,21684.0
2024-11-29 10:35:00,63.71,63.86,63.69,63.86,51964.0,63.1778,63.3266,63.158,63.3266,51964.0
2024-11-29 10:40:00,63.86,63.89,63.77,63.8,34112.0,63.3266,63.3563,63.2373,63.2671,34112.0
2024-11-29 10:45:00,63.8,64.07,63.78,63.88,140714.0,63.2671,63.5348,63.2472,63.3464,140714.0
2024-11-29 10:50:00,63.88,63.95,63.77,63.88,65132.0,63.3464,63.4158,63.2373,63.3464,65132.0
2024-11-29 10:55:00,63.88,63.99,63.85,63.91,26237.0,63.3464,63.4555,63.3167,63.3762,26237.0
2024-11-29 11:00:00,63.92,63.96,63.88,63.9,20198.0,63.3861,63.4257,63.3464,63.3662,20198.0
2024-11-29 11:05:00,63.91,63.91,63.77,63.8,24147.0,63.3762,63.3762,63.2373,63.2671,24147.0
2024-11-29 11:10:00,63.8,63.85,63.72,63.74,24134.0,63.2671,63.3167,63.1877,63.2076,24134.0
2024-11-29 11:15:00,63.72,63.78,63.7,63.76,16954.0,63.1877,63.2472,63.1679,63.2274,16954.0
2024-11-29 11:20:00,63.75,63.84,63.73,63.83,24641.0,63.2175,63.3067,63.1977,63.2968,24641.0
2024-11-29 11:25:00,63.83,63.9,63.8,63.88,34936.0,63.2968,63.3662,63.2671,63.3464,34936.0
2024-11-29 11:30:00,63.87,63.88,63.75,63.79,24564.0,63.3365,63.3464,63.2175,63.2572,24564.0
2024-11-29 11:35:00,63.79,63.8,63.73,63.75,25333.0,63.2572,63.2671,63.1977,63.2175,25333.0
2024-11-29 11:40:00,63.77,63.86,63.75,63.84,31380.0,63.2373,63.3266,63.2175,63.3067,31380.0
2024-11-29 11:45:00,63.84,63.86,63.72,63.78,25518.0,63.3067,63.3266,63.1877,63.2472,25518.0
2024-11-29 11:50:00,63.77,63.78,63.68,63.68,21600.0,63.2373,63.2472,63.1481,63.1481,21600.0
2024-11-29 11:55:00,63.69,63.71,63.67,63.71,23812.0,63.158,63.1778,63.1382,63.1778,23812.0
2024-11-29 12:00:00,63.7,63.73,63.68,63.71,30492.0,63.1679,63.1977,63.1481,63.1778,30492.0
2024-11-29 12:05:00,63.71,63.75,63.7,63.71,26958.0,63.1778,63.2175,63.1679,63.1778,26958.0
2024-11-29 12:10:00,63.7,63.7,63.6,63.6,30808.0,63.1679,63.1679,63.0687,63.0687,30808.0
2024-11-29 12:15:00,63.6,63.68,63.59,63.65,22581.0,63.0687,63.1481,63.0588,63.1183,22581.0
2024-11-29 12:20:00,63.64,63.64,63.54,63.64,41512.0,63.1084,63.1084,63.0092,63.1084,41512.0
2024-11-29 12:25:00,63.63,63.64,63.58,63.63,33621.0,63.0985,63.1084,63.0489,63.0985,33621.0
2024-11-29 12:30:00,63.64,63.69,63.62,63.68,64666.0,63.1084,63.158,63.0886,63.1481,64666.0
2024-11-29 12:35:00,63.68,63.73,63.63,63.63,37264.0,63.1481,63.1977,63.0985,63.0985,37264.0
2024-11-29 12:40:00,63.63,63.68,63.6,63.64,40608.0,63.0985,63.1481,63.0687,63.1084,40608.0
2024-11-29 12:45:00,63.64,63.65,63.59,63.65,33685.0,63.1084,63.1183,63.0588,63.1183,33685.0
2024-11-29 12:50:00,63.65,63.65,63.46,63.51,102663.0,63.1183,63.1183,62.9299,62.9795,102663.0
2024-11-29 12:55:00,63.51,63.51,63.25,63.3,234244.0,62.9795,62.9795,62.7217,62.7713,234244.0
2024-12-02 09:30:00,63.21,63.26,62.83,62.9,130616.0,62.682,62.7316,62.3052,62.3746,130616.0
2024-12-02 09:35:00,62.9,62.98,62.64,62.72,30464.0,62.3746,62.4539,62.1168,62.1961,30464.0
2024-12-02 09:40:00,62.72,62.74,62.52,62.62,38144.0,62.1961,62.2159,61.9978,62.0969,38144.0
2024-12-02 09:45:00,62.61,62.7,62.58,62.64,22102.0,62.087,62.1763,62.0573,62.1168,22102.0
2024-12-02 09:50:00,62.62,62.69,62.51,62.53,18693.0,62.0969,62.1663,61.9879,62.0077,18693.0
2024-12-02 09:55:00,62.55,62.61,62.47,62.51,28321.0,62.0275,62.087,61.9482,61.9879,28321.0
2024-12-02 10:00:00,62.53,62.61,62.45,62.5,23192.0,62.0077,62.087,61.9284,61.9779,23192.0
2024-12-02 10:05:00,62.49,62.55,62.43,62.53,28102.0,61.968,62.0275,61.9085,62.0077,28102.0
2024-12-02 10:10:00,62.55,62.69,62.53,62.63,22168.0,62.0275,62.1663,62.0077,62.1069,22168.0
2024-12-02 10:15:00,62.62,62.63,62.51,62.55,26703.0,62.0969,62.1069,61.9879,62.0275,26703.0
2024-12-02 10:20:00,62.55,62.55,62.39,62.43,29874.0,62.0275,62.0275,61.8689,61.9085,29874.0
2024-12-02 10:25:00,62.42,62.44,62.34,62.35,34284.0,61.8986,61.9184,61.8193,61.8292,34284.0
2024-12-02 10:30:00,62.35,62.37,62.23,62.23,27152.0,61.8292,61.849,61.7102,61.7102,27152.0
2024-12-02 10:35:00,62.23,62.32,62.16,62.28,44667.0,61.7102,61.7994,61.6408,61.7598,44667.0
2024-12-02 10:40:00,62.29,62.42,62.24,62.41,39830.0,61.7697,61.8986,61.7201,61.8887,39830.0
2024-12-02 10:45:00,62.42,62.42,62.27,62.39,14675.0,61.8986,61.8986,61.7499,61.8689,14675.0
2024-12-02 10:50:00,62.36,62.37,62.15,62.21,55874.0,61.8391,61.849,61.6309,61.6904,55874.0
2024-12-02 10:55:00,62.24,62.3,62.2,62.26,24816.0,61.7201,61.7796,61.6804,61.7399,24816.0
2024-12-02 11:00:00,62.25,62.34,62.19,62.23,19086.0,61.73,61.8193,61.6705,61.7102,19086.0
2024-12-02 11:05:00,62.24,62.44,62.23,62.42,20740.0,61.7201,61.9184,61.7102,61.8986,20740.0
2024-12-02 11:10:00,62.42,62.42,62.34,62.37,16480.0,61.8986,61.8986,61.8193,61.849,16480.0
2024-12-02 11:15:00,62.37,62.43,62.33,62.34,16761.0,61.849,61.9085,61.8094,61.8193,16761.0
2024-12-02 11:20:00,62.33,62.41,62.3,62.41,14500.0,61.8094,61.8887,61.7796,61.8887,14500.0
2024-12-02 11:25:00,62.42,62.47,62.37,62.45,15093.0,61.8986,61.9482,61.849,61.9284,15093.0
2024-12-02 11:30:00,62.47,62.51,62.37,62.42,34746.0,61.9482,61.9879,61.849,61.8986,34746.0
2024-12-02 11:35:00,62.43,62.45,62.37,62.38,11831.0,61.9085,61.9284,61.849,61.8589,11831.0
2024-12-02 11:40:00,62.39,62.5,62.39,62.44,26675.0,61.8689,61.9779,61.8689,61.9184,26675.0
2024-12-02 11:45:00,62.43,62.47,62.4,62.47,29516.0,61.9085,61.9482,61.8788,61.9482,29516.0
2024-12-02 11:50:00,62.48,62.48,62.36,62.39,14743.0,61.9581,61.9581,61.8391,61.8689,14743.0
2024-12-02 11:55:00,62.39,62.46,62.39,62.44,8441.0,61.8689,61.9383,61.8689,61.9184,8441.0
2024-12-02 12:00:00,62.45,62.45,62.38,62.41,15236.0,61.9284,61.9284,61.8589,61.8887,15236.0
2024-12-02 12:05:00,62.41,62.45,62.28,62.34,30534.0,61.8887,61.9284,61.7598,61.8193,30534.0
2024-12-02 12:10:00,62.33,62.41,62.31,62.41,17443.0,61.8094,61.8887,61.7895,61.8887,17443.0
2024-12-02 12:15:00,62.41,62.42,62.35,62.4,8433.0,61.8887,61.8986,61.8292,61.8788,8433.0
2024-12-02 12:20:00,62.41,62.45,62.39,62.4,21176.0,61.8887,61.9284,61.8689,61.8788,21176.0
2024-12-02 12:25:00,62.4,62.44,62.35,62.35,29230.0,61.8788,61.9184,61.8292,61.8292,29230.0
2024-12-02 12:30:00,62.35,62.37,62.24,62.29,40672.0,61.8292,61.849,61.7201,61.7697,40672.0
2024-12-02 12:35:00,62.3,62.31,62.22,62.27,23494.0,61.7796,61.7895,61.7003,61.7499,23494.0
2024-12-02 12:40:00,62.27,62.33,62.27,62.29,15611.0,61.7499,61.8094,61.7499,61.7697,15611.0
2024-12-02 12:45:00,62.3,62.36,62.28,62.35,14658.0,61.7796,61.8391,61.7598,61.8292,14658.0
2024-12-02 12:50:00,62.34,62.51,62.32,62.51,27999.0,61.8193,61.9879,61.7994,61.9879,27999.0
2024-12-02 12:55:00,62.51,62.54,62.47,62.52,16381.0,61.9879,62.0176,61.9482,61.9978,16381.0
2024-12-02 13:00:00,62.55,62.58,62.47,62.54,12030.0,62.0275,62.0573,61.9482,62.0176,12030.0
2024-12-02 13:05:00,62.54,62.6,62.53,62.59,12702.0,62.0176,62.0771,62.0077,62.0672,12702.0
2024-12-02 13:10:00,62.59,62.65,62.54,62.64,21794.0,62.0672,62.1267,62.0176,62.1168,21794.0
2024-12-02 13:15:00,62.65,62.7,62.61,62.67,24809.0,62.1267,62.1763,62.087,62.1465,24809.0
2024-12-02 13:20:00,62.69,62.79,62.66,62.77,34595.0,62.1663,62.2655,62.1366,62.2457,34595.0
2024-12-02 13:25:00,62.78,62.92,62.77,62.88,21426.0,62.2556,62.3944,62.2457,62.3548,21426.0
2024-12-02 13:30:00,62.88,62.95,62.88,62.95,13565.0,62.3548,62.4242,62.3548,62.4242,13565.0
2024-12-02 13:35:00,62.95,62.97,62.88,62.95,18687.0,62.4242,62.444,62.3548,62.4242,18687.0
2024-12-02 13:40:00,62.93,62.93,62.87,62.91,12412.0,62.4043,62.4043,62.3448,62.3845,12412.0
2024-12-02 13:45:00,62.91,63.0,62.9,63.0,21017.0,62.3845,62.4738,62.3746,62.4738,21017.0
2024-12-02 13:50:00,63.0,63.09,62.97,63.02,54219.0,62.4738,62.563,62.444,62.4936,54219.0
2024-12-02 13:55:00,63.02,63.08,62.97,63.05,31631.0,62.4936,62.5531,62.444,62.5233,31631.0
2024-12-02 14:00:00,63.06,63.09,63.01,63.09,39088.0,62.5333,62.563,62.4837,62.563,39088.0
2024-12-02 14:05:00,63.09,63.18,63.05,63.15,20745.0,62.563,62.6523,62.5233,62.6225,20745.0
2024-12-02 14:10:00,63.17,63.17,63.0,63.02,15126.0,62.6423,62.6423,62.4738,62.4936,15126.0
2024-12-02 14:15:00,63.03,63.11,63.02,63.07,12567.0,62.5035,62.5828,62.4936,62.5432,12567.0
2024-12-02 14:20:00,63.09,63.1,63.06,63.09,11992.0,62.563,62.5729,62.5333,62.563,11992.0
2024-12-02 14:25:00,63.09,63.12,63.04,63.06,18114.0,62.563,62.5928,62.5134,62.5333,18114.0
2024-12-02 14:30:00,63.07,63.12,63.03,63.1,25788.0,62.5432,62.5928,62.5035,62.5729,25788.0
2024-12-02 14:35:00,63.09,63.12,63.05,63.08,15947.0,62.563,62.5928,62.5233,62.5531,15947.0
2024-12-02 14:40:00,63.09,63.17,63.08,63.17,28107.0,62.563,62.6423,62.5531,62.6423,28107.0
2024-12-02 14:45:00,63.18,63.2,63.08,63.1,27847.0,62.6523,62.6721,62.5531,62.5729,27847.0
2024-12-02 14:50:00,63.09,63.15,63.09,63.15,16579.0,62.563,62.6225,62.563,62.6225,16579.0
2024-12-02 14:55:00,63.15,63.15,63.11,63.12,12789.0,62.6225,62.6225,62.5828,62.5928,12789.0
2024-12-02 15:00:00,63.1,63.11,63.02,63.04,15612.0,62.5729,62.5828,62.4936,62.5134,15612.0
2024-12-02 15:05:00,63.02,63.1,63.02,63.05,18463.0,62.4936,62.5729,62.4936,62.5233,18463.0
2024-12-02 15:10:00,63.07,63.14,63.07,63.11,14242.0,62.5432,62.6126,62.5432,62.5828,14242.0
2024-12-02 15:15:00,63.11,63.2,63.09,63.17,23951.0,62.5828,62.6721,62.563,62.6423,23951.0
2024-12-02 15:20:00,63.17,63.25,63.17,63.24,25675.0,62.6423,62.7217,62.6423,62.7118,25675.0
2024-12-02 15:25:00,63.24,63.31,63.21,63.31,39074.0,62.7118,62.7812,62.682,62.7812,39074.0
2024-12-02 15:30:00,63.3,63.31,63.24,63.27,40364.0,62.7713,62.7812,62.7118,62.7415,40364.0
2024-12-02 15:35:00,63.27,63.27,63.16,63.19,48755.0,62.7415,62.7415,62.6324,62.6622,48755.0
2024-12-02 15:40:00,63.2,63.22,63.13,63.15,62402.0,62.6721,62.6919,62.6027,62.6225,62402.0
2024-12-02 15:45:00,63.15,63.16,63.08,63.12,78240.0,62.6225,62.6324,62.5531,62.5928,78240.0
2024-12-02 15:50:00,63.12,63.3,63.09,63.21,213809.0,62.5928,62.7713,62.563,62.682,213809.0
2024-12-02 15:55:00,63.19,63.23,63.11,63.17,284735.0,62.6622,62.7018,62.5828,62.6423,284735.0
2024-12-03 09:30:00,62.91,63.14,62.89,62.91,37901.0,62.3845,62.6126,62.3647,62.3845,37901.0
2024-12-03 09:35:00,62.91,62.94,62.65,62.71,15144.0,62.3845,62.4143,62.1267,62.1862,15144.0
2024-12-03 09:40:00,62.65,62.71,62.57,62.67,15064.0,62.1267,62.1862,62.0474,62.1465,15064.0
2024-12-03 09:45:00,62.65,62.98,62.64,62.97,32729.0,62.1267,62.4539,62.1168,62.444,32729.0
2024-12-03 09:50:00,63.0,63.13,62.93,63.05,16548.0,62.4738,62.6027,62.4043,62.5233,16548.0
2024-12-03 09:55:00,63.03,63.08,62.97,63.04,23411.0,62.5035,62.5531,62.444,62.5134,23411.0
2024-12-03 10:00:00,63.04,63.22,62.98,63.22,22264.0,62.5134,62.6919,62.4539,62.6919,22264.0
2024-12-03 10:05:00,63.21,63.3,63.14,63.25,16882.0,62.682,62.7713,62.6126,62.7217,16882.0
2024-12-03 10:10:00,63.25,63.38,63.22,63.3,14919.0,62.7217,62.8506,62.6919,62.7713,14919.0
2024-12-03 10:15:00,63.3,63.47,63.3,63.44,23291.0,62.7713,62.9398,62.7713,62.9101,23291.0
2024-12-03 10:20:00,63.42,63.48,63.38,63.39,47093.0,62.8903,62.9498,62.8506,62.8605,47093.0
2024-12-03 10:25:00,63.42,63.51,63.4,63.51,22980.0,62.8903,62.9795,62.8704,62.9795,22980.0
2024-12-03 10:30:00,63.51,63.51,63.33,63.36,17112.0,62.9795,62.9795,62.801,62.8308,17112.0
2024-12-03 10:35:00,63.36,63.46,63.35,63.43,15834.0,62.8308,62.9299,62.8208,62.9002,15834.0
2024-12-03 10:40:00,63.42,63.42,63.19,63.21,20030.0,62.8903,62.8903,62.6622,62.682,20030.0
2024-12-03 10:45:00,63.23,63.26,63.07,63.08,18766.0,62.7018,62.7316,62.5432,62.5531,18766.0
2024-12-03 10:50:00,63.09,63.13,63.07,63.12,11841.0,62.563,62.6027,62.5432,62.5928,11841.0
2024-12-03 10:55:00,63.11,63.13,63.03,63.04,14109.0,62.5828,62.6027,62.5035,62.5134,14109.0
2024-12-03 11:00:00,63.04,63.25,63.03,63.16,25352.0,62.5134,62.7217,62.5035,62.6324,25352.0
2024-12-03 11:05:00,63.16,63.16,63.03,63.04,10044.0,62.6324,62.6324,62.5035,62.5134,10044.0
2024-12-03 11:10:00,63.03,63.09,63.01,63.02,11870.0,62.5035,62.563,62.4837,62.4936,11870.0
2024-12-03 11:15:00,63.02,63.09,63.02,63.09,13144.0,62.4936,62.563,62.4936,62.563,13144.0
2024-12-03 11:20:00,63.08,63.14,63.08,63.11,6771.0,62.5531,62.6126,62.5531,62.5828,6771.0
2024-12-03 11:25:00,63.11,63.11,63.02,63.06,19894.0,62.5828,62.5828,62.4936,62.5333,19894.0
2024-12-03 11:30:00,63.08,63.16,63.04,63.15,15272.0,62.5531,62.6324,62.5134,62.6225,15272.0
2024-12-03 11:35:00,63.14,63.18,63.09,63.12,11803.0,62.6126,62.6523,62.563,62.5928,11803.0
2024-12-03 11:40:00,63.12,63.14,63.02,63.05,13813.0,62.5928,62.6126,62.4936,62.5233,13813.0
2024-12-03 11:45:00,63.06,63.07,63.03,63.05,6289.0,62.5333,62.5432,62.5035,62.5233,6289.0
2024-12-03 11:50:00,63.06,63.17,63.06,63.17,8518.0,62.5333,62.6423,62.5333,62.6423,8518.0
2024-12-03 11:55:00,63.19,63.34,63.16,63.31,20858.0,62.6622,62.8109,62.6324,62.7812,20858.0
2024-12-03 12:00:00,63.33,63.35,63.3,63.35,23463.0,62.801,62.8208,62.7713,62.8208,23463.0
2024-12-03 12:05:00,63.34,63.35,63.29,63.35,6694.0,62.8109,62.8208,62.7613,62.8208,6694.0
2024-12-03 12:10:00,63.33,63.42,63.33,63.38,19078.0,62.801,62.8903,62.801,62.8506,19078.0
2024-12-03 12:15:00,63.38,63.4,63.34,63.39,8513.0,62.8506,62.8704,62.8109,62.8605,8513.0
2024-12-03 12:20:00,63.41,63.44,63.41,63.42,9215.0,62.8803,62.9101,62.8803,62.8903,9215.0
2024-12-03 12:25:00,63.42,63.47,63.42,63.43,6406.0,62.8903,62.9398,62.8903,62.9002,6406.0
2024-12-03 12:30:00,63.45,63.48,63.44,63.47,8971.0,62.92,62.9498,62.9101,62.9398,8971.0
2024-12-03 12:35:00,63.46,63.46,63.35,63.36,29900.0,62.9299,62.9299,62.8208,62.8308,29900.0
2024-12-03 12:40:00,63.36,63.4,63.34,63.35,6374.0,62.8308,62.8704,62.8109,62.8208,6374.0
2024-12-03 12:45:00,63.32,63.41,63.32,63.4,9087.0,62.7911,62.8803,62.7911,62.8704,9087.0
2024-12-03 12:50:00,63.41,63.44,63.37,63.44,8549.0,62.8803,62.9101,62.8407,62.9101,8549.0
2024-12-03 12:55:00,63.44,63.47,63.43,63.45,8786.0,62.9101,62.9398,62.9002,62.92,8786.0
2024-12-03 13:00:00,63.45,63.47,63.41,63.45,19364.0,62.92,62.9398,62.8803,62.92,19364.0
2024-12-03 13:05:00,63.45,63.46,63.41,63.46,8639.0,62.92,62.9299,62.8803,62.9299,8639.0
2024-12-03 13:10:00,63.46,63.48,63.26,63.27,21562.0,62.9299,62.9498,62.7316,62.7415,21562.0
2024-12-03 13:15:00,63.28,63.3,63.2,63.22,10692.0,62.7514,62.7713,62.6721,62.6919,10692.0
2024-12-03 13:20:00,63.21,63.26,63.21,63.22,7288.0,62.682,62.7316,62.682,62.6919,7288.0
2024-12-03 13:25:00,63.22,63.22,63.18,63.22,5798.0,62.6919,62.6919,62.6523,62.6919,5798.0
2024-12-03 13:30:00,63.22,63.22,63.17,63.22,11944.0,62.6919,62.6919,62.6423,62.6919,11944.0
2024-12-03 13:35:00,63.21,63.22,63.13,63.14,6597.0,62.682,62.6919,62.6027,62.6126,6597.0
2024-12-03 13:40:00,63.14,63.14,63.07,63.11,12472.0,62.6126,62.6126,62.5432,62.5828,12472.0
2024-12-03 13:45:00,63.1,63.1,63.03,63.07,16038.0,62.5729,62.5729,62.5035,62.5432,16038.0
2024-12-03 13:50:00,63.07,63.07,63.02,63.03,10088.0,62.5432,62.5432,62.4936,62.5035,10088.0
2024-12-03 13:55:00,63.03,63.06,63.0,63.04,29943.0,62.5035,62.5333,62.4738,62.5134,29943.0
2024-12-03 14:00:00,63.02,63.06,63.01,63.05,10794.0,62.4936,62.5333,62.4837,62.5233,10794.0
2024-12-03 14:05:00,63.05,63.08,63.05,63.07,7720.0,62.5233,62.5531,62.5233,62.5432,7720.0
2024-12-03 14:10:00,63.07,63.09,63.06,63.08,9957.0,62.5432,62.563,62.5333,62.5531,9957.0
2024-12-03 14:15:00,63.08,63.17,63.07,63.16,13169.0,62.5531,62.6423,62.5432,62.6324,13169.0
2024-12-03 14:20:00,63.17,63.22,63.15,63.19,9194.0,62.6423,62.6919,62.6225,62.6622,9194.0
2024-12-03 14:25:00,63.2,63.21,63.14,63.18,11430.0,62.6721,62.682,62.6126,62.6523,11430.0
2024-12-03 14:30:00,63.19,63.21,63.17,63.18,9792.0,62.6622,62.682,62.6423,62.6523,9792.0
2024-12-03 14:35:00,63.19,63.19,63.12,63.13,11652.0,62.6622,62.6622,62.5928,62.6027,11652.0
2024-12-03 14:40:00,63.14,63.18,63.14,63.16,6884.0,62.6126,62.6523,62.6126,62.6324,6884.0
2024-12-03 14:45:00,63.16,63.17,63.13,63.14,8776.0,62.6324,62.6423,62.6027,62.6126,8776.0
2024-12-03 14:50:00,63.14,63.17,63.13,63.14,11486.0,62.6126,62.6423,62.6027,62.6126,11486.0
2024-12-03 14:55:00,63.14,63.18,63.13,63.17,11958.0,62.6126,62.6523,62.6027,62.6423,11958.0
2024-12-03 15:00:00,63.17,63.17,63.07,63.09,12924.0,62.6423,62.6423,62.5432,62.563,12924.0
2024-12-03 15:05:00,63.08,63.1,63.06,63.08,11650.0,62.5531,62.5729,62.5333,62.5531,11650.0
2024-12-03 15:10:00,63.08,63.09,63.06,63.06,15927.0,62.5531,62.563,62.5333,62.5333,15927.0
2024-12-03 15:15:00,63.07,63.1,63.06,63.1,16212.0,62.5432,62.5729,62.5333,62.5729,16212.0
2024-12-03 15:20:00,63.1,63.16,63.1,63.12,18552.0,62.5729,62.6324,62.5729,62.5928,18552.0
2024-12-03 15:25:00,63.12,63.13,63.06,63.07,19279.0,62.5928,62.6027,62.5333,62.5432,19279.0
2024-12-03 15:30:00,63.07,63.07,63.01,63.05,21228.0,62.5432,62.5432,62.4837,62.5233,21228.0
2024-12-03 15:35:00,63.05,63.05,62.94,62.97,33613.0,62.5233,62.5233,62.4143,62.444,33613.0
2024-12-03 15:40:00,62.97,62.98,62.88,62.9,23524.0,62.444,62.4539,62.3548,62.3746,23524.0
2024-12-03 15:45:00,62.9,62.92,62.85,62.88,26137.0,62.3746,62.3944,62.325,62.3548,26137.0
2024-12-03 15:50:00,62.9,63.08,62.84,63.05,86367.0,62.3746,62.5531,62.3151,62.5233,86367.0
2024-12-03 15:55:00,63.03,63.09,62.93,62.93,200081.0,62.5035,62.563,62.4043,62.4043,200081.0
2024-12-04 09:30:00,62.97,62.97,61.16,61.47,214598.0,62.444,62.444,60.6491,60.9565,214598.0
2024-12-04 09:35:00,61.47,61.65,61.16,61.6,87887.0,60.9565,61.135,60.6491,61.0855,87887.0
2024-12-04 09:40:00,61.63,61.98,61.32,61.91,72073.0,61.1152,61.4623,60.8078,61.3929,72073.0
2024-12-04 09:45:00,61.97,62.13,61.94,62.08,49745.0,61.4524,61.611,61.4226,61.5614,49745.0
2024-12-04 09:50:00,62.08,62.45,62.05,62.26,40212.0,61.5614,61.9284,61.5317,61.7399,40212.0
2024-12-04 09:55:00,62.26,62.47,62.24,62.39,19588.0,61.7399,61.9482,61.7201,61.8689,19588.0
2024-12-04 10:00:00,62.39,62.39,62.23,62.3,21623.0,61.8689,61.8689,61.7102,61.7796,21623.0
2024-12-04 10:05:00,62.33,62.45,62.27,62.27,26259.0,61.8094,61.9284,61.7499,61.7499,26259.0
2024-12-04 10:10:00,62.28,62.38,62.22,62.34,28696.0,61.7598,61.8589,61.7003,61.8193,28696.0
2024-12-04 10:15:00,62.36,62.68,62.28,62.63,31943.0,61.8391,62.1564,61.7598,62.1069,31943.0
2024-12-04 10:20:00,62.65,62.91,62.61,62.89,41645.0,62.1267,62.3845,62.087,62.3647,41645.0
2024-12-04 10:25:00,62.9,63.09,62.89,63.05,32239.0,62.3746,62.563,62.3647,62.5233,32239.0
2024-12-04 10:30:00,63.05,63.14,63.04,63.09,16466.0,62.5233,62.6126,62.5134,62.563,16466.0
2024-12-04 10:35:00,63.08,63.08,62.97,63.03,16335.0,62.5531,62.5531,62.444,62.5035,16335.0
2024-12-04 10:40:00,63.03,63.1,62.94,63.09,14693.0,62.5035,62.5729,62.4143,62.563,14693.0
2024-12-04 10:45:00,63.08,63.08,63.02,63.04,5986.0,62.5531,62.5531,62.4936,62.5134,5986.0
2024-12-04 10:50:00,63.04,63.05,62.72,62.72,19699.0,62.5134,62.5233,62.1961,62.1961,19699.0
2024-12-04 10:55:00,62.72,63.17,62.72,63.17,62334.0,62.1961,62.6423,62.1961,62.6423,62334.0
2024-12-04 11:00:00,63.16,63.21,63.07,63.14,25662.0,62.6324,62.682,62.5432,62.6126,25662.0
2024-12-04 11:05:00,63.14,63.22,63.06,63.14,11071.0,62.6126,62.6919,62.5333,62.6126,11071.0
2024-12-04 11:10:00,63.17,63.24,63.17,63.21,6952.0,62.6423,62.7118,62.6423,62.682,6952.0
2024-12-04 11:15:00,63.2,63.24,63.17,63.22,9753.0,62.6721,62.7118,62.6423,62.6919,9753.0
2024-12-04 11:20:00,63.18,63.3,63.13,63.2,10612.0,62.6523,62.7713,62.6027,62.6721,10612.0
2024-12-04 11:25:00,63.21,63.27,63.19,63.24,18581.0,62.682,62.7415,62.6622,62.7118,18581.0
2024-12-04 11:30:00,63.24,63.28,63.21,63.28,4788.0,62.7118,62.7514,62.682,62.7514,4788.0
2024-12-04 11:35:00,63.27,63.28,63.19,63.19,8207.0,62.7415,62.7514,62.6622,62.6622,8207.0
2024-12-04 11:40:00,63.2,63.21,63.15,63.19,8143.0,62.6721,62.682,62.6225,62.6622,8143.0
2024-12-04 11:45:00,63.19,63.24,63.18,63.23,8063.0,62.6622,62.7118,62.6523,62.7018,8063.0
2024-12-04 11:50:00,63.24,63.27,63.23,63.27,3987.0,62.7118,62.7415,62.7018,62.7415,3987.0
2024-12-04 11:55:00,63.27,63.27,63.2,63.2,6416.0,62.7415,62.7415,62.6721,62.6721,6416.0
2024-12-04 12:00:00,63.21,63.24,63.17,63.18,5948.0,62.682,62.7118,62.6423,62.6523,5948.0
2024-12-04 12:05:00,63.18,63.2,63.14,63.18,10474.0,62.6523,62.6721,62.6126,62.6523,10474.0
2024-12-04 12:10:00,63.15,63.19,63.11,63.14,10050.0,62.6225,62.6622,62.5828,62.6126,10050.0
2024-12-04 12:15:00,63.14,63.21,63.12,63.19,17076.0,62.6126,62.682,62.5928,62.6622,17076.0
2024-12-04 12:20:00,63.19,63.23,63.17,63.18,7432.0,62.6622,62.7018,62.6423,62.6523,7432.0
2024-12-04 12:25:00,63.18,63.19,63.14,63.19,5261.0,62.6523,62.6622,62.6126,62.6622,5261.0
2024-12-04 12:30:00,63.2,63.21,63.14,63.21,8689.0,62.6721,62.682,62.6126,62.682,8689.0
2024-12-04 12:35:00,63.21,63.28,63.19,63.22,7076.0,62.682,62.7514,62.6622,62.6919,7076.0
2024-12-04 12:40:00,63.23,63.27,63.2,63.26,6730.0,62.7018,62.7415,62.6721,62.7316,6730.0
2024-12-04 12:45:00,63.25,63.26,63.22,63.24,6597.0,62.7217,62.7316,62.6919,62.7118,6597.0
2024-12-04 12:50:00,63.25,63.27,63.24,63.25,4053.0,62.7217,62.7415,62.7118,62.7217,4053.0
2024-12-04 12:55:00,63.25,63.28,63.23,63.27,5617.0,62.7217,62.7514,62.7018,62.7415,5617.0
2024-12-04 13:00:00,63.26,63.29,63.21,63.22,12213.0,62.7316,62.7613,62.682,62.6919,12213.0
2024-12-04 13:05:00,63.22,63.27,63.19,63.27,9372.0,62.6919,62.7415,62.6622,62.7415,9372.0
2024-12-04 13:10:00,63.26,63.32,63.25,63.31,9553.0,62.7316,62.7911,62.7217,62.7812,9553.0
2024-12-04 13:15:00,63.32,63.35,63.31,63.32,8569.0,62.7911,62.8208,62.7812,62.7911,8569.0
2024-12-04 13:20:00,63.32,63.32,63.24,63.27,10123.0,62.7911,62.7911,62.7118,62.7415,10123.0
2024-12-04 13:25:00,63.3,63.31,63.25,63.31,12800.0,62.7713,62.7812,62.7217,62.7812,12800.0
2024-12-04 13:30:00,63.31,63.33,63.24,63.26,7701.0,62.7812,62.801,62.7118,62.7316,7701.0
2024-12-04 13:35:00,63.27,63.31,63.26,63.27,10038.0,62.7415,62.7812,62.7316,62.7415,10038.0
2024-12-04 13:40:00,63.28,63.43,63.28,63.42,16332.0,62.7514,62.9002,62.7514,62.8903,16332.0
2024-12-04 13:45:00,63.4,63.43,63.27,63.29,14010.0,62.8704,62.9002,62.7415,62.7613,14010.0
2024-12-04 13:50:00,63.27,63.29,63.17,63.29,19259.0,62.7415,62.7613,62.6423,62.7613,19259.0
2024-12-04 13:55:00,63.31,63.39,63.29,63.35,11257.0,62.7812,62.8605,62.7613,62.8208,11257.0
2024-12-04 14:00:00,63.35,63.44,63.33,63.4,70571.0,62.8208,62.9101,62.801,62.8704,70571.0
2024-12-04 14:05:00,63.41,63.47,63.41,63.46,21155.0,62.8803,62.9398,62.8803,62.9299,21155.0
2024-12-04 14:10:00,63.46,63.59,63.45,63.58,24145.0,62.9299,63.0588,62.92,63.0489,24145.0
2024-12-04 14:15:00,63.58,63.61,63.5,63.6,11009.0,63.0489,63.0787,62.9696,63.0687,11009.0
2024-12-04 14:20:00,63.61,63.62,63.56,63.58,19166.0,63.0787,63.0886,63.0291,63.0489,19166.0
2024-12-04 14:25:00,63.57,63.59,63.53,63.55,11129.0,63.039,63.0588,62.9993,63.0192,11129.0
2024-12-04 14:30:00,63.54,63.58,63.51,63.58,8861.0,63.0092,63.0489,62.9795,63.0489,8861.0
2024-12-04 14:35:00,63.57,63.63,63.54,63.61,10243.0,63.039,63.0985,63.0092,63.0787,10243.0
2024-12-04 14:40:00,63.62,63.65,63.59,63.63,10753.0,63.0886,63.1183,63.0588,63.0985,10753.0
2024-12-04 14:45:00,63.63,63.63,63.61,63.63,10799.0,63.0985,63.0985,63.0787,63.0985,10799.0
2024-12-04 14:50:00,63.63,63.67,63.61,63.65,21549.0,63.0985,63.1382,63.0787,63.1183,21549.0
2024-12-04 14:55:00,63.65,63.75,63.64,63.74,33353.0,63.1183,63.2175,63.1084,63.2076,33353.0
2024-12-04 15:00:00,63.74,63.87,63.74,63.85,25192.0,63.2076,63.3365,63.2076,63.3167,25192.0
2024-12-04 15:05:00,63.83,63.9,63.82,63.89,24078.0,63.2968,63.3662,63.2869,63.3563,24078.0
2024-12-04 15:10:00,63.89,63.9,63.84,63.85,35129.0,63.3563,63.3662,63.3067,63.3167,35129.0
2024-12-04 15:15:00,63.85,63.91,63.83,63.9,19517.0,63.3167,63.3762,63.2968,63.3662,19517.0
2024-12-04 15:20:00,63.89,63.97,63.89,63.96,22843.0,63.3563,63.4357,63.3563,63.4257,22843.0
2024-12-04 15:25:00,63.97,64.0,63.94,63.95,27898.0,63.4357,63.4654,63.4059,63.4158,27898.0
2024-12-04 15:30:00,63.95,63.96,63.7,63.74,47365.0,63.4158,63.4257,63.1679,63.2076,47365.0
2024-12-04 15:35:00,63.74,63.78,63.6,63.64,53761.0,63.2076,63.2472,63.0687,63.1084,53761.0
2024-12-04 15:40:00,63.64,63.65,63.5,63.5,24442.0,63.1084,63.1183,62.9696,62.9696,24442.0
2024-12-04 15:45:00,63.5,63.53,63.46,63.5,34045.0,62.9696,62.9993,62.9299,62.9696,34045.0
2024-12-04 15:50:00,63.51,63.64,63.45,63.48,60548.0,62.9795,63.1084,62.92,62.9498,60548.0
2024-12-04 15:55:00,63.5,63.5,63.28,63.3,267363.0,62.9696,62.9696,62.7514,62.7713,267363.0
2024-12-05 09:30:00,63.27,63.6,63.06,63.44,63685.0,62.7415,63.0687,62.5333,62.9101,63685.0
2024-12-05 09:35:00,63.49,63.66,63.44,63.62,16045.0,62.9597,63.1282,62.9101,63.0886,16045.0
2024-12-05 09:40:00,63.64,63.64,63.44,63.45,9173.0,63.1084,63.1084,62.9101,62.92,9173.0
2024-12-05 09:45:00,63.46,63.77,63.45,63.63,23503.0,62.9299,63.2373,62.92,63.0985,23503.0
2024-12-05 09:50:00,63.64,63.74,63.63,63.63,10733.0,63.1084,63.2076,63.0985,63.0985,10733.0
2024-12-05 09:55:00,63.63,63.78,63.62,63.72,26179.0,63.0985,63.2472,63.0886,63.1877,26179.0
2024-12-05 10:00:00,63.69,63.86,63.64,63.85,44052.0,63.158,63.3266,63.1084,63.3167,44052.0
2024-12-05 10:05:00,63.87,63.94,63.83,63.86,27787.0,63.3365,63.4059,63.2968,63.3266,27787.0
2024-12-05 10:10:00,63.8,63.86,63.73,63.77,12374.0,63.2671,63.3266,63.1977,63.2373,12374.0
2024-12-05 10:15:00,63.77,63.77,63.63,63.67,19076.0,63.2373,63.2373,63.0985,63.1382,19076.0
2024-12-05 10:20:00,63.67,63.77,63.67,63.71,11597.0,63.1382,63.2373,63.1382,63.1778,11597.0
2024-12-05 10:25:00,63.71,63.72,63.55,63.57,22191.0,63.1778,63.1877,63.0192,63.039,22191.0
2024-12-05 10:30:00,63.55,63.57,63.42,63.46,23054.0,63.0192,63.039,62.8903,62.9299,23054.0
2024-12-05 10:35:00,63.44,63.5,63.44,63.47,12840.0,62.9101,62.9696,62.9101,62.9398,12840.0
2024-12-05 10:40:00,63.48,63.51,63.37,63.43,12394.0,62.9498,62.9795,62.8407,62.9002,12394.0
2024-12-05 10:45:00,63.43,63.54,63.41,63.52,10726.0,62.9002,63.0092,62.8803,62.9894,10726.0
2024-12-05 10:50:00,63.55,63.57,63.37,63.37,13924.0,63.0192,63.039,62.8407,62.8407,13924.0
2024-12-05 10:55:00,63.39,63.5,63.38,63.46,11383.0,62.8605,62.9696,62.8506,62.9299,11383.0
2024-12-05 11:00:00,63.48,63.59,63.45,63.49,17239.0,62.9498,63.0588,62.92,62.9597,17239.0
2024-12-05 11:05:00,63.49,63.51,63.45,63.47,11885.0,62.9597,62.9795,62.92,62.9398,11885.0
2024-12-05 11:10:00,63.5,63.58,63.48,63.56,9580.0,62.9696,63.0489,62.9498,63.0291,9580.0
2024-12-05 11:15:00,63.55,63.57,63.51,63.54,14049.0,63.0192,63.039,62.9795,63.0092,14049.0
2024-12-05 11:20:00,63.53,63.54,63.42,63.44,9094.0,62.9993,63.0092,62.8903,62.9101,9094.0
2024-12-05 11:25:00,63.45,63.55,63.43,63.54,11300.0,62.92,63.0192,62.9002,63.0092,11300.0
2024-12-05 11:30:00,63.55,63.55,63.46,63.49,12132.0,63.0192,63.0192,62.9299,62.9597,12132.0
2024-12-05 11:35:00,63.48,63.61,63.48,63.6,11166.0,62.9498,63.0787,62.9498,63.0687,11166.0
2024-12-05 11:40:00,63.59,63.63,63.58,63.61,12726.0,63.0588,63.0985,63.0489,63.0787,12726.0
2024-12-05 11:45:00,63.62,63.63,63.58,63.6,10452.0,63.0886,63.0985,63.0489,63.0687,10452.0
2024-12-05 11:50:00,63.57,63.61,63.51,63.53,13876.0,63.039,63.0787,62.9795,62.9993,13876.0
2024-12-05 11:55:00,63.52,63.56,63.52,63.56,7612.0,62.9894,63.0291,62.9894,63.0291,7612.0
2024-12-05 12:00:00,63.55,63.55,63.42,63.46,11659.0,63.0192,63.0192,62.8903,62.9299,11659.0
2024-12-05 12:05:00,63.46,63.49,63.43,63.48,8075.0,62.9299,62.9597,62.9002,62.9498,8075.0
2024-12-05 12:10:00,63.49,63.49,63.42,63.46,8190.0,62.9597,62.9597,62.8903,62.9299,8190.0
2024-12-05 12:15:00,63.46,63.46,63.39,63.4,10241.0,62.9299,62.9299,62.8605,62.8704,10241.0
2024-12-05 12:20:00,63.39,63.45,63.39,63.43,8881.0,62.8605,62.92,62.8605,62.9002,8881.0
2024-12-05 12:25:00,63.44,63.48,63.41,63.45,9492.0,62.9101,62.9498,62.8803,62.92,9492.0
2024-12-05 12:30:00,63.46,63.52,63.45,63.52,8632.0,62.9299,62.9894,62.92,62.9894,8632.0
2024-12-05 12:35:00,63.51,63.51,63.46,63.46,8231.0,62.9795,62.9795,62.9299,62.9299,8231.0
2024-12-05 12:40:00,63.46,63.46,63.42,63.43,3761.0,62.9299,62.9299,62.8903,62.9002,3761.0
2024-12-05 12:45:00,63.43,63.48,63.42,63.43,13298.0,62.9002,62.9498,62.8903,62.9002,13298.0
2024-12-05 12:50:00,63.43,63.52,63.43,63.51,9859.0,62.9002,62.9894,62.9002,62.9795,9859.0
2024-12-05 12:55:00,63.5,63.54,63.49,63.54,5866.0,62.9696,63.0092,62.9597,63.0092,5866.0
2024-12-05 13:00:00,63.53,63.54,63.51,63.53,6192.0,62.9993,63.0092,62.9795,62.9993,6192.0
2024-12-05 13:05:00,63.53,63.53,63.44,63.44,8203.0,62.9993,62.9993,62.9101,62.9101,8203.0
2024-12-05 13:10:00,63.45,63.5,63.45,63.47,7521.0,62.92,62.9696,62.92,62.9398,7521.0
2024-12-05 13:15:00,63.49,63.54,63.47,63.47,6992.0,62.9597,63.0092,62.9398,62.9398,6992.0
2024-12-05 13:20:00,63.49,63.52,63.34,63.34,7310.0,62.9597,62.9894,62.8109,62.8109,7310.0
2024-12-05 13:25:00,63.35,63.42,63.34,63.39,7046.0,62.8208,62.8903,62.8109,62.8605,7046.0
2024-12-05 13:30:00,63.4,63.45,63.36,63.43,5696.0,62.8704,62.92,62.8308,62.9002,5696.0
2024-12-05 13:35:00,63.44,63.44,63.41,63.42,2398.0,62.9101,62.9101,62.8803,62.8903,2398.0
2024-12-05 13:40:00,63.42,63.46,63.42,63.45,7492.0,62.8903,62.9299,62.8903,62.92,7492.0
2024-12-05 13:45:00,63.45,63.49,63.45,63.49,6124.0,62.92,62.9597,62.92,62.9597,6124.0
2024-12-05 13:50:00,63.49,63.5,63.46,63.47,4501.0,62.9597,62.9696,62.9299,62.9398,4501.0
2024-12-05 13:55:00,63.49,63.49,63.4,63.44,8328.0,62.9597,62.9597,62.8704,62.9101,8328.0
2024-12-05 14:00:00,63.43,63.44,63.33,63.37,12642.0,62.9002,62.9101,62.801,62.8407,12642.0
2024-12-05 14:05:00,63.37,63.45,63.36,63.45,11499.0,62.8407,62.92,62.8308,62.92,11499.0
2024-12-05 14:10:00,63.45,63.46,63.42,63.46,8425.0,62.92,62.9299,62.8903,62.9299,8425.0
2024-12-05 14:15:00,63.46,63.49,63.43,63.43,8368.0,62.9299,62.9597,62.9002,62.9002,8368.0
2024-12-05 14:20:00,63.43,63.49,63.43,63.47,7299.0,62.9002,62.9597,62.9002,62.9398,7299.0
2024-12-05 14:25:00,63.47,63.48,63.44,63.44,6691.0,62.9398,62.9498,62.9101,62.9101,6691.0
2024-12-05 14:30:00,63.44,63.5,63.44,63.5,13555.0,62.9101,62.9696,62.9101,62.9696,13555.0
2024-12-05 14:35:00,63.49,63.56,63.49,63.56,9995.0,62.9597,63.0291,62.9597,63.0291,9995.0
2024-12-05 14:40:00,63.56,63.57,63.52,63.56,9217.0,63.0291,63.039,62.9894,63.0291,9217.0
2024-12-05 14:45:00,63.56,63.57,63.55,63.57,5992.0,63.0291,63.039,63.0192,63.039,5992.0
2024-12-05 14:50:00,63.56,63.61,63.56,63.6,6873.0,63.0291,63.0787,63.0291,63.0687,6873.0
2024-12-05 14:55:00,63.61,63.62,63.59,63.61,8123.0,63.0787,63.0886,63.0588,63.0787,8123.0
2024-12-05 15:00:00,63.61,63.61,63.57,63.58,7753.0,63.0787,63.0787,63.039,63.0489,7753.0
2024-12-05 15:05:00,63.59,63.64,63.56,63.63,13671.0,63.0588,63.1084,63.0291,63.0985,13671.0
2024-12-05 15:10:00,63.63,63.65,63.6,63.61,12531.0,63.0985,63.1183,63.0687,63.0787,12531.0
2024-12-05 15:15:00,63.61,63.61,63.54,63.55,7538.0,63.0787,63.0787,63.0092,63.0192,7538.0
2024-12-05 15:20:00,63.55,63.6,63.53,63.57,10137.0,63.0192,63.0687,62.9993,63.039,10137.0
2024-12-05 15:25:00,63.56,63.58,63.51,63.58,18021.0,63.0291,63.0489,62.9795,63.0489,18021.0
2024-12-05 15:30:00,63.57,63.63,63.55,63.63,25737.0,63.039,63.0985,63.0192,63.0985,25737.0
2024-12-05 15:35:00,63.63,63.69,63.62,63.69,24797.0,63.0985,63.158,63.0886,63.158,24797.0
2024-12-05 15:40:00,63.68,63.73,63.61,63.72,40906.0,63.1481,63.1977,63.0787,63.1877,40906.0
2024-12-05 15:45:00,63.72,63.72,63.67,63.68,20627.0,63.1877,63.1877,63.1382,63.1481,20627.0
2024-12-05 15:50:00,63.68,63.73,63.64,63.69,44477.0,63.1481,63.1977,63.1084,63.158,44477.0
2024-12-05 15:55:00,63.69,63.71,63.58,63.61,160388.0,63.158,63.1778,63.0489,63.0787,160388.0
2024-12-06 09:30:00,64.01,64.25,63.94,64.09,81945.0,63.4753,63.7133,63.4059,63.5547,81945.0
2024-12-06 09:35:00,64.09,64.46,64.06,64.45,37956.0,63.5547,63.9216,63.5249,63.9116,37956.0
2024-12-06 09:40:00,64.47,64.48,64.14,64.15,20226.0,63.9315,63.9414,63.6042,63.6142,20226.0
2024-12-06 09:45:00,64.14,64.19,64.06,64.11,27342.0,63.6042,63.6538,63.5249,63.5745,27342.0
2024-12-06 09:50:00,64.1,64.24,64.04,64.11,16505.0,63.5646,63.7034,63.5051,63.5745,16505.0
2024-12-06 09:55:00,64.12,64.3,64.1,64.26,15405.0,63.5844,63.7629,63.5646,63.7232,15405.0
2024-12-06 10:00:00,64.25,64.33,64.13,64.17,45906.0,63.7133,63.7927,63.5943,63.634,45906.0
2024-12-06 10:05:00,64.17,64.24,64.12,64.19,15361.0,63.634,63.7034,63.5844,63.6538,15361.0
2024-12-06 10:10:00,64.21,64.31,64.14,64.17,23397.0,63.6737,63.7728,63.6042,63.634,23397.0
2024-12-06 10:15:00,64.19,64.32,64.18,64.18,15581.0,63.6538,63.7827,63.6439,63.6439,15581.0
2024-12-06 10:20:00,64.18,64.21,64.04,64.05,33641.0,63.6439,63.6737,63.5051,63.515,33641.0
2024-12-06 10:25:00,64.03,64.1,63.99,64.06,18602.0,63.4952,63.5646,63.4555,63.5249,18602.0
2024-12-06 10:30:00,64.06,64.09,64.0,64.03,30699.0,63.5249,63.5547,63.4654,63.4952,30699.0
2024-12-06 10:35:00,64.03,64.05,63.94,63.95,25396.0,63.4952,63.515,63.4059,63.4158,25396.0
2024-12-06 10:40:00,63.95,64.0,63.94,63.95,18792.0,63.4158,63.4654,63.4059,63.4158,18792.0
2024-12-06 10:45:00,63.96,64.03,63.92,63.98,19293.0,63.4257,63.4952,63.3861,63.4456,19293.0
2024-12-06 10:50:00,63.99,64.11,63.99,64.07,25177.0,63.4555,63.5745,63.4555,63.5348,25177.0
2024-12-06 10:55:00,64.07,64.09,64.0,64.06,16637.0,63.5348,63.5547,63.4654,63.5249,16637.0
2024-12-06 11:00:00,64.06,64.08,63.99,64.03,17282.0,63.5249,63.5447,63.4555,63.4952,17282.0
2024-12-06 11:05:00,64.04,64.04,63.91,63.92,13252.0,63.5051,63.5051,63.3762,63.3861,13252.0
2024-12-06 11:10:00,63.93,63.99,63.88,63.96,16698.0,63.396,63.4555,63.3464,63.4257,16698.0
2024-12-06 11:15:00,63.97,64.11,63.94,64.09,32998.0,63.4357,63.5745,63.4059,63.5547,32998.0
2024-12-06 11:20:00,64.11,64.15,64.07,64.08,14805.0,63.5745,63.6142,63.5348,63.5447,14805.0
2024-12-06 11:25:00,64.09,64.13,64.05,64.05,17084.0,63.5547,63.5943,63.515,63.515,17084.0
2024-12-06 11:30:00,64.05,64.06,63.95,63.96,15482.0,63.515,63.5249,63.4158,63.4257,15482.0
2024-12-06 11:35:00,63.99,64.06,63.96,64.05,20872.0,63.4555,63.5249,63.4257,63.515,20872.0
2024-12-06 11:40:00,64.05,64.06,63.99,63.99,13513.0,63.515,63.5249,63.4555,63.4555,13513.0
2024-12-06 11:45:00,64.02,64.03,63.97,63.98,14370.0,63.4852,63.4952,63.4357,63.4456,14370.0
2024-12-06 11:50:00,63.98,64.04,63.98,64.0,13708.0,63.4456,63.5051,63.4456,63.4654,13708.0
2024-12-06 11:55:00,64.0,64.0,63.91,63.97,14636.0,63.4654,63.4654,63.3762,63.4357,14636.0
2024-12-06 12:00:00,63.96,63.99,63.88,63.89,14136.0,63.4257,63.4555,63.3464,63.3563,14136.0
2024-12-06 12:05:00,63.91,64.01,63.91,63.98,12009.0,63.3762,63.4753,63.3762,63.4456,12009.0
2024-12-06 12:10:00,63.99,63.99,63.93,63.94,12932.0,63.4555,63.4555,63.396,63.4059,12932.0
2024-12-06 12:15:00,63.93,64.0,63.92,63.98,13781.0,63.396,63.4654,63.3861,63.4456,13781.0
2024-12-06 12:20:00,63.98,64.01,63.97,64.0,14678.0,63.4456,63.4753,63.4357,63.4654,14678.0
2024-12-06 12:25:00,64.01,64.03,63.94,63.98,15571.0,63.4753,63.4952,63.4059,63.4456,15571.0
2024-12-06 12:30:00,63.98,64.05,63.97,64.03,17692.0,63.4456,63.515,63.4357,63.4952,17692.0
2024-12-06 12:35:00,64.04,64.08,64.04,64.06,9407.0,63.5051,63.5447,63.5051,63.5249,9407.0
2024-12-06 12:40:00,64.07,64.07,63.95,63.95,20378.0,63.5348,63.5348,63.4158,63.4158,20378.0
2024-12-06 12:45:00,63.97,63.97,63.91,63.92,10934.0,63.4357,63.4357,63.3762,63.3861,10934.0
2024-12-06 12:50:00,63.91,64.02,63.91,64.01,16318.0,63.3762,63.4852,63.3762,63.4753,16318.0
2024-12-06 12:55:00,64.01,64.11,63.98,64.11,15871.0,63.4753,63.5745,63.4456,63.5745,15871.0
2024-12-06 13:00:00,64.11,64.18,64.1,64.13,16734.0,63.5745,63.6439,63.5646,63.5943,16734.0
2024-12-06 13:05:00,64.16,64.2,64.14,64.19,8597.0,63.6241,63.6637,63.6042,63.6538,8597.0
2024-12-06 13:10:00,64.19,64.2,64.16,64.17,13744.0,63.6538,63.6637,63.6241,63.634,13744.0
2024-12-06 13:15:00,64.17,64.21,64.16,64.19,31586.0,63.634,63.6737,63.6241,63.6538,31586.0
2024-12-06 13:20:00,64.2,64.21,64.16,64.16,13064.0,63.6637,63.6737,63.6241,63.6241,13064.0
2024-12-06 13:25:00,64.15,64.18,64.11,64.11,17811.0,63.6142,63.6439,63.5745,63.5745,17811.0
2024-12-06 13:30:00,64.1,64.11,64.06,64.06,9859.0,63.5646,63.5745,63.5249,63.5249,9859.0
2024-12-06 13:35:00,64.06,64.09,64.04,64.04,14632.0,63.5249,63.5547,63.5051,63.5051,14632.0
2024-12-06 13:40:00,64.05,64.06,63.99,64.0,10739.0,63.515,63.5249,63.4555,63.4654,10739.0
2024-12-06 13:45:00,64.02,64.06,63.99,64.02,16192.0,63.4852,63.5249,63.4555,63.4852,16192.0
2024-12-06 13:50:00,64.01,64.03,63.95,63.97,12369.0,63.4753,63.4952,63.4158,63.4357,12369.0
2024-12-06 13:55:00,63.97,63.97,63.91,63.92,12942.0,63.4357,63.4357,63.3762,63.3861,12942.0
2024-12-06 14:00:00,63.91,63.92,63.82,63.88,16191.0,63.3762,63.3861,63.2869,63.3464,16191.0
2024-12-06 14:05:00,63.86,63.89,63.77,63.77,17645.0,63.3266,63.3563,63.2373,63.2373,17645.0
2024-12-06 14:10:00,63.77,63.81,63.71,63.78,18401.0,63.2373,63.277,63.1778,63.2472,18401.0
2024-12-06 14:15:00,63.78,63.78,63.71,63.73,15552.0,63.2472,63.2472,63.1778,63.1977,15552.0
2024-12-06 14:20:00,63.74,63.8,63.73,63.75,12619.0,63.2076,63.2671,63.1977,63.2175,12619.0
2024-12-06 14:25:00,63.73,63.82,63.73,63.78,11371.0,63.1977,63.2869,63.1977,63.2472,11371.0
2024-12-06 14:30:00,63.78,63.78,63.72,63.76,14580.0,63.2472,63.2472,63.1877,63.2274,14580.0
2024-12-06 14:35:00,63.75,63.82,63.74,63.81,12960.0,63.2175,63.2869,63.2076,63.277,12960.0
2024-12-06 14:40:00,63.8,63.85,63.79,63.83,11517.0,63.2671,63.3167,63.2572,63.2968,11517.0
2024-12-06 14:45:00,63.84,63.86,63.83,63.86,21872.0,63.3067,63.3266,63.2968,63.3266,21872.0
2024-12-06 14:50:00,63.85,63.89,63.78,63.79,15874.0,63.3167,63.3563,63.2472,63.2572,15874.0
2024-12-06 14:55:00,63.78,63.83,63.76,63.82,12884.0,63.2472,63.2968,63.2274,63.2869,12884.0
2024-12-06 15:00:00,63.82,63.82,63.6,63.7,37828.0,63.2869,63.2869,63.0687,63.1679,37828.0
2024-12-06 15:05:00,63.69,63.76,63.69,63.76,18219.0,63.158,63.2274,63.158,63.2274,18219.0
2024-12-06 15:10:00,63.76,63.79,63.68,63.68,19165.0,63.2274,63.2572,63.1481,63.1481,19165.0
2024-12-06 15:15:00,63.67,63.69,63.64,63.69,22146.0,63.1382,63.158,63.1084,63.158,22146.0
2024-12-06 15:20:00,63.69,63.69,63.6,63.67,43282.0,63.158,63.158,63.0687,63.1382,43282.0
2024-12-06 15:25:00,63.68,63.72,63.64,63.7,16930.0,63.1481,63.1877,63.1084,63.1679,16930.0
2024-12-06 15:30:00,63.7,63.77,63.63,63.75,25427.0,63.1679,63.2373,63.0985,63.2175,25427.0
2024-12-06 15:35:00,63.75,63.83,63.74,63.8,23272.0,63.2175,63.2968,63.2076,63.2671,23272.0
2024-12-06 15:40:00,63.8,63.8,63.66,63.69,23613.0,63.2671,63.2671,63.1282,63.158,23613.0
2024-12-06 15:45:00,63.69,63.76,63.68,63.75,25495.0,63.158,63.2274,63.1481,63.2175,25495.0
2024-12-06 15:50:00,63.74,63.78,63.71,63.76,47876.0,63.2076,63.2472,63.1778,63.2274,47876.0
2024-12-06 15:55:00,63.75,63.75,63.59,63.6,164608.0,63.2175,63.2175,63.0588,63.0687,164608.0
2024-12-09 09:30:00,63.68,64.23,63.26,64.16,139554.0,63.1481,63.6935,62.7316,63.6241,139554.0
2024-12-09 09:35:00,64.16,64.65,64.15,64.44,37325.0,63.6241,64.11,63.6142,63.9017,37325.0
2024-12-09 09:40:00,64.55,64.65,64.51,64.59,20262.0,64.0108,64.11,63.9711,64.0505,20262.0
2024-12-09 09:45:00,64.63,64.77,64.6,64.65,28593.0,64.0901,64.229,64.0604,64.11,28593.0
2024-12-09 09:50:00,64.63,64.84,64.59,64.8,23388.0,64.0901,64.2984,64.0505,64.2587,23388.0
2024-12-09 09:55:00,64.8,64.97,64.78,64.97,34449.0,64.2587,64.4273,64.2389,64.4273,34449.0
2024-12-09 10:00:00,64.96,65.18,64.94,65.18,67414.0,64.4174,64.6356,64.3976,64.6356,67414.0
2024-12-09 10:05:00,65.17,65.35,65.12,65.29,60895.0,64.6256,64.8041,64.5761,64.7446,60895.0
2024-12-09 10:10:00,65.29,65.31,65.01,65.02,37053.0,64.7446,64.7645,64.467,64.4769,37053.0
2024-12-09 10:15:00,65.02,65.08,64.96,65.05,38169.0,64.4769,64.5364,64.4174,64.5066,38169.0
2024-12-09 10:20:00,65.08,65.14,65.04,65.11,27600.0,64.5364,64.5959,64.4967,64.5661,27600.0
2024-12-09 10:25:00,65.12,65.27,65.12,65.26,29791.0,64.5761,64.7248,64.5761,64.7149,29791.0
2024-12-09 10:30:00,65.27,65.64,65.2,65.56,89220.0,64.7248,65.0917,64.6554,65.0124,89220.0
2024-12-09 10:35:00,65.58,65.74,65.57,65.73,36119.0,65.0322,65.1909,65.0223,65.181,36119.0
2024-12-09 10:40:00,65.74,66.06,65.7,65.93,168899.0,65.1909,65.5082,65.1512,65.3793,168899.0
2024-12-09 10:45:00,65.93,65.93,65.65,65.76,35414.0,65.3793,65.3793,65.1016,65.2107,35414.0
2024-12-09 10:50:00,65.77,65.78,65.64,65.77,28491.0,65.2206,65.2305,65.0917,65.2206,28491.0
2024-12-09 10:55:00,65.79,66.0,65.78,65.98,34504.0,65.2405,65.4487,65.2305,65.4289,34504.0
2024-12-09 11:00:00,65.95,66.02,65.68,65.71,49096.0,65.3991,65.4685,65.1314,65.1611,49096.0
2024-12-09 11:05:00,65.75,65.76,65.55,65.58,21761.0,65.2008,65.2107,65.0025,65.0322,21761.0
2024-12-09 11:10:00,65.6,65.74,65.53,65.53,32759.0,65.052,65.1909,64.9826,64.9826,32759.0
2024-12-09 11:15:00,65.53,65.87,65.52,65.81,26773.0,64.9826,65.3198,64.9727,65.2603,26773.0
2024-12-09 11:20:00,65.83,65.92,65.77,65.92,31370.0,65.2801,65.3694,65.2206,65.3694,31370.0
2024-12-09 11:25:00,65.92,66.03,65.86,65.88,41144.0,65.3694,65.4785,65.3099,65.3297,41144.0
2024-12-09 11:30:00,65.87,65.95,65.86,65.91,34170.0,65.3198,65.3991,65.3099,65.3595,34170.0
2024-12-09 11:35:00,65.91,65.91,65.71,65.73,21161.0,65.3595,65.3595,65.1611,65.181,21161.0
2024-12-09 11:40:00,65.73,65.82,65.71,65.77,22816.0,65.181,65.2702,65.1611,65.2206,22816.0
2024-12-09 11:45:00,65.8,65.94,65.8,65.87,38723.0,65.2504,65.3892,65.2504,65.3198,38723.0
2024-12-09 11:50:00,65.87,65.92,65.82,65.84,16341.0,65.3198,65.3694,65.2702,65.29,16341.0
2024-12-09 11:55:00,65.84,65.91,65.71,65.71,26663.0,65.29,65.3595,65.1611,65.1611,26663.0
2024-12-09 12:00:00,65.69,65.69,65.57,65.58,21719.0,65.1413,65.1413,65.0223,65.0322,21719.0
2024-12-09 12:05:00,65.57,65.7,65.56,65.63,26054.0,65.0223,65.1512,65.0124,65.0818,26054.0
2024-12-09 12:10:00,65.63,65.65,65.53,65.59,26676.0,65.0818,65.1016,64.9826,65.0421,26676.0
2024-12-09 12:15:00,65.61,65.68,65.56,65.68,22543.0,65.062,65.1314,65.0124,65.1314,22543.0
2024-12-09 12:20:00,65.68,65.99,65.6,65.94,247991.0,65.1314,65.4388,65.052,65.3892,247991.0
2024-12-09 12:25:00,65.94,65.96,65.72,65.75,55049.0,65.3892,65.409,65.171,65.2008,55049.0
2024-12-09 12:30:00,65.75,65.8,65.7,65.78,21142.0,65.2008,65.2504,65.1512,65.2305,21142.0
2024-12-09 12:35:00,65.78,65.91,65.78,65.88,36310.0,65.2305,65.3595,65.2305,65.3297,36310.0
2024-12-09 12:40:00,65.88,65.89,65.79,65.87,22821.0,65.3297,65.3396,65.2405,65.3198,22821.0
2024-12-09 12:45:00,65.87,66.03,65.84,66.02,48504.0,65.3198,65.4785,65.29,65.4685,48504.0
2024-12-09 12:50:00,66.01,66.02,65.95,65.96,23832.0,65.4586,65.4685,65.3991,65.409,23832.0
2024-12-09 12:55:00,65.97,66.05,65.94,66.0,28131.0,65.419,65.4983,65.3892,65.4487,28131.0
2024-12-09 13:00:00,66.01,66.02,65.81,65.81,24622.0,65.4586,65.4685,65.2603,65.2603,24622.0
2024-12-09 13:05:00,65.79,65.82,65.73,65.8,29840.0,65.2405,65.2702,65.181,65.2504,29840.0
2024-12-09 13:10:00,65.8,65.8,65.71,65.72,32281.0,65.2504,65.2504,65.1611,65.171,32281.0
2024-12-09 13:15:00,65.73,65.84,65.71,65.84,16459.0,65.181,65.29,65.1611,65.29,16459.0
2024-12-09 13:20:00,65.84,65.84,65.69,65.7,19787.0,65.29,65.29,65.1413,65.1512,19787.0
2024-12-09 13:25:00,65.72,65.74,65.67,65.68,16085.0,65.171,65.1909,65.1215,65.1314,16085.0
2024-12-09 13:30:00,65.69,65.72,65.63,65.7,18200.0,65.1413,65.171,65.0818,65.1512,18200.0
2024-12-09 13:35:00,65.7,65.7,65.61,65.64,18654.0,65.1512,65.1512,65.062,65.0917,18654.0
2024-12-09 13:40:00,65.65,65.72,65.57,65.61,18991.0,65.1016,65.171,65.0223,65.062,18991.0
2024-12-09 13:45:00,65.61,65.61,65.56,65.58,11840.0,65.062,65.062,65.0124,65.0322,11840.0
2024-12-09 13:50:00,65.58,65.73,65.56,65.73,21994.0,65.0322,65.181,65.0124,65.181,21994.0
2024-12-09 13:55:00,65.72,65.75,65.67,65.68,15718.0,65.171,65.2008,65.1215,65.1314,15718.0
2024-12-09 14:00:00,65.68,65.69,65.61,65.63,15664.0,65.1314,65.1413,65.062,65.0818,15664.0
2024-12-09 14:05:00,65.64,65.65,65.6,65.64,11703.0,65.0917,65.1016,65.052,65.0917,11703.0
2024-12-09 14:10:00,65.63,65.67,65.62,65.64,15352.0,65.0818,65.1215,65.0719,65.0917,15352.0
2024-12-09 14:15:00,65.62,65.68,65.59,65.68,11316.0,65.0719,65.1314,65.0421,65.1314,11316.0
2024-12-09 14:20:00,65.67,65.72,65.67,65.71,15152.0,65.1215,65.171,65.1215,65.1611,15152.0
2024-12-09 14:25:00,65.72,65.79,65.71,65.74,31208.0,65.171,65.2405,65.1611,65.1909,31208.0
2024-12-09 14:30:00,65.75,65.78,65.72,65.78,18028.0,65.2008,65.2305,65.171,65.2305,18028.0
2024-12-09 14:35:00,65.78,65.79,65.7,65.75,27031.0,65.2305,65.2405,65.1512,65.2008,27031.0
2024-12-09 14:40:00,65.75,65.76,65.67,65.71,19253.0,65.2008,65.2107,65.1215,65.1611,19253.0
2024-12-09 14:45:00,65.71,65.71,65.58,65.6,25055.0,65.1611,65.1611,65.0322,65.052,25055.0
2024-12-09 14:50:00,65.6,65.6,65.51,65.52,16280.0,65.052,65.052,64.9628,64.9727,16280.0
2024-12-09 14:55:00,65.53,65.59,65.45,65.59,22621.0,64.9826,65.0421,64.9033,65.0421,22621.0
2024-12-09 15:00:00,65.58,65.63,65.54,65.56,21975.0,65.0322,65.0818,64.9925,65.0124,21975.0
2024-12-09 15:05:00,65.56,65.66,65.55,65.62,22511.0,65.0124,65.1115,65.0025,65.0719,22511.0
2024-12-09 15:10:00,65.64,65.64,65.58,65.59,16059.0,65.0917,65.0917,65.0322,65.0421,16059.0
2024-12-09 15:15:00,65.59,65.59,65.49,65.53,23871.0,65.0421,65.0421,64.943,64.9826,23871.0
2024-12-09 15:20:00,65.53,65.57,65.49,65.56,25185.0,64.9826,65.0223,64.943,65.0124,25185.0
2024-12-09 15:25:00,65.56,65.65,65.55,65.64,26491.0,65.0124,65.1016,65.0025,65.0917,26491.0
2024-12-09 15:30:00,65.64,65.65,65.55,65.56,32087.0,65.0917,65.1016,65.0025,65.0124,32087.0
2024-12-09 15:35:00,65.56,65.61,65.51,65.6,25265.0,65.0124,65.062,64.9628,65.052,25265.0
2024-12-09 15:40:00,65.61,65.64,65.52,65.53,28062.0,65.062,65.0917,64.9727,64.9826,28062.0
2024-12-09 15:45:00,65.53,65.53,65.49,65.52,22210.0,64.9826,64.9826,64.943,64.9727,22210.0
2024-12-09 15:50:00,65.51,65.51,65.26,65.3,88177.0,64.9628,64.9628,64.7149,64.7545,88177.0
2024-12-09 15:55:00,65.3,65.3,65.11,65.14,372782.0,64.7545,64.7545,64.5661,64.5959,372782.0
2024-12-10 09:30:00,62.55,63.47,61.89,61.89,310831.0,62.0275,62.9398,61.373,61.373,310831.0
2024-12-10 09:35:00,61.87,63.36,61.86,63.35,172779.0,61.3532,62.8308,61.3433,62.8208,172779.0
2024-12-10 09:40:00,63.35,63.35,62.42,62.72,133344.0,62.8208,62.8208,61.8986,62.1961,133344.0
2024-12-10 09:45:00,62.72,62.79,62.26,62.35,128512.0,62.1961,62.2655,61.7399,61.8292,128512.0
2024-12-10 09:50:00,62.37,62.64,62.27,62.63,153765.0,61.849,62.1168,61.7499,62.1069,153765.0
2024-12-10 09:55:00,62.6,62.97,62.55,62.81,61970.0,62.0771,62.444,62.0275,62.2853,61970.0
2024-12-10 10:00:00,62.81,62.81,62.34,62.58,87825.0,62.2853,62.2853,61.8193,62.0573,87825.0
2024-12-10 10:05:00,62.6,62.68,62.43,62.5,30633.0,62.0771,62.1564,61.9085,61.9779,30633.0
2024-12-10 10:10:00,62.5,63.03,62.49,63.0,56684.0,61.9779,62.5035,61.968,62.4738,56684.0
2024-12-10 10:15:00,62.98,63.12,62.83,62.9,41993.0,62.4539,62.5928,62.3052,62.3746,41993.0
2024-12-10 10:20:00,62.86,63.24,62.86,63.17,57819.0,62.3349,62.7118,62.3349,62.6423,57819.0
2024-12-10 10:25:00,63.17,63.24,63.07,63.12,41262.0,62.6423,62.7118,62.5432,62.5928,41262.0
2024-12-10 10:30:00,63.14,63.18,62.99,63.07,38381.0,62.6126,62.6523,62.4638,62.5432,38381.0
2024-12-10 10:35:00,63.1,63.15,62.79,63.1,41804.0,62.5729,62.6225,62.2655,62.5729,41804.0
2024-12-10 10:40:00,63.13,63.22,63.06,63.13,40420.0,62.6027,62.6919,62.5333,62.6027,40420.0
2024-12-10 10:45:00,63.12,63.29,63.03,63.22,29580.0,62.5928,62.7613,62.5035,62.6919,29580.0
2024-12-10 10:50:00,63.19,63.24,63.1,63.16,24418.0,62.6622,62.7118,62.5729,62.6324,24418.0
2024-12-10 10:55:00,63.17,63.24,63.03,63.06,29006.0,62.6423,62.7118,62.5035,62.5333,29006.0
2024-12-10 11:00:00,63.05,63.06,62.9,62.93,25776.0,62.5233,62.5333,62.3746,62.4043,25776.0
2024-12-10 11:05:00,62.93,63.0,62.89,62.89,29615.0,62.4043,62.4738,62.3647,62.3647,29615.0
2024-12-10 11:10:00,62.93,62.99,62.83,62.86,28908.0,62.4043,62.4638,62.3052,62.3349,28908.0
2024-12-10 11:15:00,62.86,62.95,62.77,62.93,26853.0,62.3349,62.4242,62.2457,62.4043,26853.0
2024-12-10 11:20:00,62.93,63.01,62.82,62.99,28309.0,62.4043,62.4837,62.2953,62.4638,28309.0
2024-12-10 11:25:00,63.0,63.04,62.98,63.0,33681.0,62.4738,62.5134,62.4539,62.4738,33681.0
2024-12-10 11:30:00,63.0,63.09,62.95,63.06,19258.0,62.4738,62.563,62.4242,62.5333,19258.0
2024-12-10 11:35:00,63.07,63.2,63.06,63.13,25422.0,62.5432,62.6721,62.5333,62.6027,25422.0
2024-12-10 11:40:00,63.13,63.17,62.92,62.96,17074.0,62.6027,62.6423,62.3944,62.4341,17074.0
2024-12-10 11:45:00,62.96,63.01,62.89,62.9,11625.0,62.4341,62.4837,62.3647,62.3746,11625.0
2024-12-10 11:50:00,62.92,62.94,62.79,62.8,13652.0,62.3944,62.4143,62.2655,62.2754,13652.0
2024-12-10 11:55:00,62.8,62.84,62.71,62.79,17719.0,62.2754,62.3151,62.1862,62.2655,17719.0
2024-12-10 12:00:00,62.79,62.8,62.72,62.8,11040.0,62.2655,62.2754,62.1961,62.2754,11040.0
2024-12-10 12:05:00,62.81,63.0,62.81,62.93,17497.0,62.2853,62.4738,62.2853,62.4043,17497.0
2024-12-10 12:10:00,62.93,63.03,62.93,63.03,13875.0,62.4043,62.5035,62.4043,62.5035,13875.0
2024-12-10 12:15:00,63.03,63.08,63.02,63.05,11643.0,62.5035,62.5531,62.4936,62.5233,11643.0
2024-12-10 12:20:00,63.05,63.13,62.99,63.11,17423.0,62.5233,62.6027,62.4638,62.5828,17423.0
2024-12-10 12:25:00,63.12,63.2,63.11,63.11,16065.0,62.5928,62.6721,62.5828,62.5828,16065.0
2024-12-10 12:30:00,63.09,63.24,63.09,63.18,13613.0,62.563,62.7118,62.563,62.6523,13613.0
2024-12-10 12:35:00,63.18,63.25,63.14,63.19,16704.0,62.6523,62.7217,62.6126,62.6622,16704.0
2024-12-10 12:40:00,63.19,63.4,63.19,63.35,20209.0,62.6622,62.8704,62.6622,62.8208,20209.0
2024-12-10 12:45:00,63.35,63.36,63.24,63.24,24248.0,62.8208,62.8308,62.7118,62.7118,24248.0
2024-12-10 12:50:00,63.2,63.37,63.19,63.32,17730.0,62.6721,62.8407,62.6622,62.7911,17730.0
2024-12-10 12:55:00,63.35,63.44,63.34,63.41,21337.0,62.8208,62.9101,62.8109,62.8803,21337.0
2024-12-10 13:00:00,63.4,63.5,63.36,63.38,16511.0,62.8704,62.9696,62.8308,62.8506,16511.0
2024-12-10 13:05:00,63.38,63.39,63.2,63.24,14684.0,62.8506,62.8605,62.6721,62.7118,14684.0
2024-12-10 13:10:00,63.23,63.27,63.19,63.2,15013.0,62.7018,62.7415,62.6622,62.6721,15013.0
2024-12-10 13:15:00,63.19,63.28,62.99,63.06,48289.0,62.6622,62.7514,62.4638,62.5333,48289.0
2024-12-10 13:20:00,63.05,63.1,63.02,63.05,12132.0,62.5233,62.5729,62.4936,62.5233,12132.0
2024-12-10 13:25:00,63.07,63.15,63.06,63.12,6785.0,62.5432,62.6225,62.5333,62.5928,6785.0
2024-12-10 13:30:00,63.1,63.13,63.09,63.09,9750.0,62.5729,62.6027,62.563,62.563,9750.0
2024-12-10 13:35:00,63.11,63.11,63.04,63.09,16918.0,62.5828,62.5828,62.5134,62.563,16918.0
2024-12-10 13:40:00,63.11,63.15,63.07,63.08,12470.0,62.5828,62.6225,62.5432,62.5531,12470.0
2024-12-10 13:45:00,63.09,63.17,63.07,63.08,11568.0,62.563,62.6423,62.5432,62.5531,11568.0
2024-12-10 13:50:00,63.07,63.1,63.04,63.06,14394.0,62.5432,62.5729,62.5134,62.5333,14394.0
2024-12-10 13:55:00,63.06,63.06,63.0,63.02,15489.0,62.5333,62.5333,62.4738,62.4936,15489.0
2024-12-10 14:00:00,63.03,63.04,63.0,63.01,15105.0,62.5035,62.5134,62.4738,62.4837,15105.0
2024-12-10 14:05:00,63.01,63.02,62.88,62.91,24545.0,62.4837,62.4936,62.3548,62.3845,24545.0
2024-12-10 14:10:00,62.91,62.98,62.91,62.98,9260.0,62.3845,62.4539,62.3845,62.4539,9260.0
2024-12-10 14:15:00,62.97,63.08,62.96,63.08,17768.0,62.444,62.5531,62.4341,62.5531,17768.0
2024-12-10 14:20:00,63.07,63.08,62.9,62.96,14691.0,62.5432,62.5531,62.3746,62.4341,14691.0
2024-12-10 14:25:00,62.96,62.96,62.85,62.91,22065.0,62.4341,62.4341,62.325,62.3845,22065.0
2024-12-10 14:30:00,62.9,62.94,62.9,62.92,12227.0,62.3746,62.4143,62.3746,62.3944,12227.0
2024-12-10 14:35:00,62.93,62.95,62.84,62.88,17532.0,62.4043,62.4242,62.3151,62.3548,17532.0
2024-12-10 14:40:00,62.89,62.94,62.81,62.88,22904.0,62.3647,62.4143,62.2853,62.3548,22904.0
2024-12-10 14:45:00,62.89,62.9,62.82,62.88,17556.0,62.3647,62.3746,62.2953,62.3548,17556.0
2024-12-10 14:50:00,62.88,62.88,62.75,62.8,18922.0,62.3548,62.3548,62.2258,62.2754,18922.0
2024-12-10 14:55:00,62.8,62.91,62.77,62.91,28295.0,62.2754,62.3845,62.2457,62.3845,28295.0
2024-12-10 15:00:00,62.92,63.12,62.92,63.07,47621.0,62.3944,62.5928,62.3944,62.5432,47621.0
2024-12-10 15:05:00,63.07,63.15,63.04,63.13,21551.0,62.5432,62.6225,62.5134,62.6027,21551.0
2024-12-10 15:10:00,63.12,63.15,63.09,63.1,20796.0,62.5928,62.6225,62.563,62.5729,20796.0
2024-12-10 15:15:00,63.1,63.1,63.0,63.06,22488.0,62.5729,62.5729,62.4738,62.5333,22488.0
2024-12-10 15:20:00,63.07,63.26,63.05,63.25,47311.0,62.5432,62.7316,62.5233,62.7217,47311.0
2024-12-10 15:25:00,63.25,63.29,63.2,63.26,39059.0,62.7217,62.7613,62.6721,62.7316,39059.0
2024-12-10 15:30:00,63.27,63.28,63.15,63.2,32875.0,62.7415,62.7514,62.6225,62.6721,32875.0
2024-12-10 15:35:00,63.19,63.19,63.14,63.18,31085.0,62.6622,62.6622,62.6126,62.6523,31085.0
2024-12-10 15:40:00,63.19,63.21,63.11,63.17,32922.0,62.6622,62.682,62.5828,62.6423,32922.0
2024-12-10 15:45:00,63.17,63.26,63.17,63.23,38399.0,62.6423,62.7316,62.6423,62.7018,38399.0
2024-12-10 15:50:00,63.23,63.33,63.22,63.3,122811.0,62.7018,62.801,62.6919,62.7713,122811.0
2024-12-10 15:55:00,63.29,63.3,63.11,63.22,196375.0,62.7613,62.7713,62.5828,62.6919,196375.0
2024-12-11 09:30:00,63.23,64.24,63.21,64.17,99493.0,62.7018,63.7034,62.682,63.634,99493.0
2024-12-11 09:35:00,64.26,64.39,63.98,64.05,17891.0,63.7232,63.8521,63.4456,63.515,17891.0
2024-12-11 09:40:00,64.05,64.25,63.79,63.79,28503.0,63.515,63.7133,63.2572,63.2572,28503.0
2024-12-11 09:45:00,63.79,64.05,63.78,64.05,19347.0,63.2572,63.515,63.2472,63.515,19347.0
2024-12-11 09:50:00,64.08,64.2,64.01,64.09,29717.0,63.5447,63.6637,63.4753,63.5547,29717.0
2024-12-11 09:55:00,64.07,64.09,63.84,64.08,22923.0,63.5348,63.5547,63.3067,63.5447,22923.0
2024-12-11 10:00:00,64.02,64.18,63.95,64.05,34463.0,63.4852,63.6439,63.4158,63.515,34463.0
2024-12-11 10:05:00,64.05,64.22,64.05,64.21,29674.0,63.515,63.6836,63.515,63.6737,29674.0
2024-12-11 10:10:00,64.21,64.22,64.01,64.03,25123.0,63.6737,63.6836,63.4753,63.4952,25123.0
2024-12-11 10:15:00,64.02,64.02,63.87,63.9,21740.0,63.4852,63.4852,63.3365,63.3662,21740.0
2024-12-11 10:20:00,63.9,64.21,63.89,64.14,37563.0,63.3662,63.6737,63.3563,63.6042,37563.0
2024-12-11 10:25:00,64.16,64.25,64.12,64.17,33598.0,63.6241,63.7133,63.5844,63.634,33598.0
2024-12-11 10:30:00,64.15,64.18,63.98,64.04,47518.0,63.6142,63.6439,63.4456,63.5051,47518.0
2024-12-11 10:35:00,64.04,64.05,63.91,63.97,34948.0,63.5051,63.515,63.3762,63.4357,34948.0
2024-12-11 10:40:00,63.99,64.01,63.71,63.82,47937.0,63.4555,63.4753,63.1778,63.2869,47937.0
2024-12-11 10:45:00,63.81,63.96,63.8,63.92,28468.0,63.277,63.4257,63.2671,63.3861,28468.0
2024-12-11 10:50:00,63.91,63.97,63.84,63.84,16629.0,63.3762,63.4357,63.3067,63.3067,16629.0
2024-12-11 10:55:00,63.84,63.97,63.81,63.95,18936.0,63.3067,63.4357,63.277,63.4158,18936.0
2024-12-11 11:00:00,63.95,63.95,63.78,63.78,23994.0,63.4158,63.4158,63.2472,63.2472,23994.0
2024-12-11 11:05:00,63.78,63.79,63.7,63.73,25381.0,63.2472,63.2572,63.1679,63.1977,25381.0
2024-12-11 11:10:00,63.74,63.77,63.64,63.66,46817.0,63.2076,63.2373,63.1084,63.1282,46817.0
2024-12-11 11:15:00,63.67,63.69,63.5,63.61,89262.0,63.1382,63.158,62.9696,63.0787,89262.0
2024-12-11 11:20:00,63.56,63.62,63.5,63.6,17383.0,63.0291,63.0886,62.9696,63.0687,17383.0
2024-12-11 11:25:00,63.61,63.75,63.61,63.74,19369.0,63.0787,63.2175,63.0787,63.2076,19369.0
2024-12-11 11:30:00,63.72,63.78,63.64,63.74,23775.0,63.1877,63.2472,63.1084,63.2076,23775.0
2024-12-11 11:35:00,63.73,63.82,63.61,63.8,26729.0,63.1977,63.2869,63.0787,63.2671,26729.0
2024-12-11 11:40:00,63.8,63.8,63.63,63.77,25515.0,63.2671,63.2671,63.0985,63.2373,25515.0
2024-12-11 11:45:00,63.77,63.77,63.67,63.67,22997.0,63.2373,63.2373,63.1382,63.1382,22997.0
2024-12-11 11:50:00,63.69,63.72,63.55,63.57,18805.0,63.158,63.1877,63.0192,63.039,18805.0
2024-12-11 11:55:00,63.57,63.65,63.57,63.62,19810.0,63.039,63.1183,63.039,63.0886,19810.0
2024-12-11 12:00:00,63.64,63.65,63.55,63.57,18718.0,63.1084,63.1183,63.0192,63.039,18718.0
2024-12-11 12:05:00,63.57,63.66,63.54,63.65,15939.0,63.039,63.1282,63.0092,63.1183,15939.0
2024-12-11 12:10:00,63.65,63.76,63.63,63.75,18871.0,63.1183,63.2274,63.0985,63.2175,18871.0
2024-12-11 12:15:00,63.75,63.76,63.71,63.74,13989.0,63.2175,63.2274,63.1778,63.2076,13989.0
2024-12-11 12:20:00,63.76,63.76,63.7,63.7,11765.0,63.2274,63.2274,63.1679,63.1679,11765.0
2024-12-11 12:25:00,63.7,63.7,63.62,63.63,6915.0,63.1679,63.1679,63.0886,63.0985,6915.0
2024-12-11 12:30:00,63.64,63.73,63.56,63.57,28960.0,63.1084,63.1977,63.0291,63.039,28960.0
2024-12-11 12:35:00,63.58,63.69,63.58,63.66,14564.0,63.0489,63.158,63.0489,63.1282,14564.0
2024-12-11 12:40:00,63.67,63.7,63.67,63.68,9880.0,63.1382,63.1679,63.1382,63.1481,9880.0
2024-12-11 12:45:00,63.68,63.71,63.56,63.56,16637.0,63.1481,63.1778,63.0291,63.0291,16637.0
2024-12-11 12:50:00,63.55,63.66,63.53,63.66,13949.0,63.0192,63.1282,62.9993,63.1282,13949.0
2024-12-11 12:55:00,63.65,63.66,63.61,63.64,11412.0,63.1183,63.1282,63.0787,63.1084,11412.0
2024-12-11 13:00:00,63.64,63.68,63.6,63.65,16621.0,63.1084,63.1481,63.0687,63.1183,16621.0
2024-12-11 13:05:00,63.65,63.7,63.61,63.62,12254.0,63.1183,63.1679,63.0787,63.0886,12254.0
2024-12-11 13:10:00,63.62,63.64,63.59,63.62,12600.0,63.0886,63.1084,63.0588,63.0886,12600.0
2024-12-11 13:15:00,63.62,63.64,63.6,63.61,9846.0,63.0886,63.1084,63.0687,63.0787,9846.0
2024-12-11 13:20:00,63.58,63.63,63.55,63.63,13395.0,63.0489,63.0985,63.0192,63.0985,13395.0
2024-12-11 13:25:00,63.61,63.69,63.61,63.67,18477.0,63.0787,63.158,63.0787,63.1382,18477.0
2024-12-11 13:30:00,63.68,63.7,63.67,63.67,13896.0,63.1481,63.1679,63.1382,63.1382,13896.0
2024-12-11 13:35:00,63.68,63.68,63.61,63.62,10347.0,63.1481,63.1481,63.0787,63.0886,10347.0
2024-12-11 13:40:00,63.62,63.64,63.61,63.63,9986.0,63.0886,63.1084,63.0787,63.0985,9986.0
2024-12-11 13:45:00,63.63,63.75,63.62,63.67,19936.0,63.0985,63.2175,63.0886,63.1382,19936.0
2024-12-11 13:50:00,63.68,63.74,63.68,63.74,14188.0,63.1481,63.2076,63.1481,63.2076,14188.0
2024-12-11 13:55:00,63.74,63.76,63.67,63.68,11271.0,63.2076,63.2274,63.1382,63.1481,11271.0
2024-12-11 14:00:00,63.7,63.76,63.69,63.72,13899.0,63.1679,63.2274,63.158,63.1877,13899.0
2024-12-11 14:05:00,63.73,63.75,63.69,63.71,12294.0,63.1977,63.2175,63.158,63.1778,12294.0
2024-12-11 14:10:00,63.71,63.83,63.71,63.8,14445.0,63.1778,63.2968,63.1778,63.2671,14445.0
2024-12-11 14:15:00,63.8,63.83,63.79,63.8,8862.0,63.2671,63.2968,63.2572,63.2671,8862.0
2024-12-11 14:20:00,63.8,63.8,63.69,63.76,20470.0,63.2671,63.2671,63.158,63.2274,20470.0
2024-12-11 14:25:00,63.76,63.84,63.74,63.75,16683.0,63.2274,63.3067,63.2076,63.2175,16683.0
2024-12-11 14:30:00,63.75,63.77,63.7,63.76,9054.0,63.2175,63.2373,63.1679,63.2274,9054.0
2024-12-11 14:35:00,63.76,63.82,63.75,63.79,12623.0,63.2274,63.2869,63.2175,63.2572,12623.0
2024-12-11 14:40:00,63.79,63.79,63.53,63.58,24695.0,63.2572,63.2572,62.9993,63.0489,24695.0
2024-12-11 14:45:00,63.56,63.61,63.53,63.53,22598.0,63.0291,63.0787,62.9993,62.9993,22598.0
2024-12-11 14:50:00,63.53,63.62,63.53,63.6,31326.0,62.9993,63.0886,62.9993,63.0687,31326.0
2024-12-11 14:55:00,63.6,63.72,63.57,63.71,37317.0,63.0687,63.1877,63.039,63.1778,37317.0
2024-12-11 15:00:00,63.71,63.83,63.7,63.81,31357.0,63.1778,63.2968,63.1679,63.277,31357.0
2024-12-11 15:05:00,63.81,63.84,63.74,63.79,33175.0,63.277,63.3067,63.2076,63.2572,33175.0
2024-12-11 15:10:00,63.79,63.79,63.65,63.66,26262.0,63.2572,63.2572,63.1183,63.1282,26262.0
2024-12-11 15:15:00,63.66,63.75,63.66,63.73,42831.0,63.1282,63.2175,63.1282,63.1977,42831.0
2024-12-11 15:20:00,63.74,63.74,63.54,63.59,40633.0,63.2076,63.2076,63.0092,63.0588,40633.0
2024-12-11 15:25:00,63.58,63.6,63.55,63.56,37850.0,63.0489,63.0687,63.0192,63.0291,37850.0
2024-12-11 15:30:00,63.57,63.57,63.5,63.52,40600.0,63.039,63.039,62.9696,62.9894,40600.0
2024-12-11 15:35:00,63.52,63.62,63.5,63.61,35262.0,62.9894,63.0886,62.9696,63.0787,35262.0
2024-12-11 15:40:00,63.61,63.62,63.51,63.55,48901.0,63.0787,63.0886,62.9795,63.0192,48901.0
2024-12-11 15:45:00,63.55,63.59,63.51,63.54,39818.0,63.0192,63.0588,62.9795,63.0092,39818.0
2024-12-11 15:50:00,63.53,63.54,63.36,63.48,112471.0,62.9993,63.0092,62.8308,62.9498,112471.0
2024-12-11 15:55:00,63.49,63.49,63.15,63.17,397672.0,62.9597,62.9597,62.6225,62.6423,397672.0
2024-12-12 09:30:00,63.01,63.75,63.01,63.45,88113.0,62.4837,63.2175,62.4837,62.92,88113.0
2024-12-12 09:35:00,63.48,63.51,63.25,63.26,43981.0,62.9498,62.9795,62.7217,62.7316,43981.0
2024-12-12 09:40:00,63.28,63.45,63.11,63.14,28653.0,62.7514,62.92,62.5828,62.6126,28653.0
2024-12-12 09:45:00,63.15,63.28,63.15,63.2,30293.0,62.6225,62.7514,62.6225,62.6721,30293.0
2024-12-12 09:50:00,63.18,63.29,63.04,63.04,26559.0,62.6523,62.7613,62.5134,62.5134,26559.0
2024-12-12 09:55:00,63.06,63.11,63.03,63.08,30089.0,62.5333,62.5828,62.5035,62.5531,30089.0
2024-12-12 10:00:00,63.09,63.19,63.05,63.08,29660.0,62.563,62.6622,62.5233,62.5531,29660.0
2024-12-12 10:05:00,63.12,63.15,63.04,63.08,17097.0,62.5928,62.6225,62.5134,62.5531,17097.0
2024-12-12 10:10:00,63.08,63.53,63.06,63.53,60467.0,62.5531,62.9993,62.5333,62.9993,60467.0
2024-12-12 10:15:00,63.5,63.53,63.4,63.51,105343.0,62.9696,62.9993,62.8704,62.9795,105343.0
2024-12-12 10:20:00,63.5,63.56,63.42,63.55,25182.0,62.9696,63.0291,62.8903,63.0192,25182.0
2024-12-12 10:25:00,63.52,63.62,63.44,63.54,125458.0,62.9894,63.0886,62.9101,63.0092,125458.0
2024-12-12 10:30:00,63.55,63.67,63.55,63.63,34261.0,63.0192,63.1382,63.0192,63.0985,34261.0
2024-12-12 10:35:00,63.63,63.78,63.61,63.75,43234.0,63.0985,63.2472,63.0787,63.2175,43234.0
2024-12-12 10:40:00,63.75,63.79,63.68,63.75,70100.0,63.2175,63.2572,63.1481,63.2175,70100.0
2024-12-12 10:45:00,63.72,63.75,63.6,63.7,85881.0,63.1877,63.2175,63.0687,63.1679,85881.0
2024-12-12 10:50:00,63.7,63.84,63.69,63.84,56721.0,63.1679,63.3067,63.158,63.3067,56721.0
2024-12-12 10:55:00,63.82,64.23,63.81,64.19,80498.0,63.2869,63.6935,63.277,63.6538,80498.0
2024-12-12 11:00:00,64.19,64.26,64.04,64.08,49156.0,63.6538,63.7232,63.5051,63.5447,49156.0
2024-12-12 11:05:00,64.11,64.27,64.11,64.27,16010.0,63.5745,63.7332,63.5745,63.7332,16010.0
2024-12-12 11:10:00,64.28,64.43,64.27,64.29,93939.0,63.7431,63.8918,63.7332,63.753,93939.0
2024-12-12 11:15:00,64.3,64.47,64.3,64.43,17407.0,63.7629,63.9315,63.7629,63.8918,17407.0
2024-12-12 11:20:00,64.44,64.48,64.36,64.48,21681.0,63.9017,63.9414,63.8224,63.9414,21681.0
2024-12-12 11:25:00,64.49,64.57,64.46,64.47,20515.0,63.9513,64.0306,63.9216,63.9315,20515.0
2024-12-12 11:30:00,64.45,64.48,64.36,64.38,15489.0,63.9116,63.9414,63.8224,63.8422,15489.0
2024-12-12 11:35:00,64.4,64.44,64.38,64.4,18792.0,63.8621,63.9017,63.8422,63.8621,18792.0
2024-12-12 11:40:00,64.38,64.4,64.22,64.23,12178.0,63.8422,63.8621,63.6836,63.6935,12178.0
2024-12-12 11:45:00,64.23,64.26,64.19,64.26,13684.0,63.6935,63.7232,63.6538,63.7232,13684.0
2024-12-12 11:50:00,64.27,64.27,64.17,64.21,11148.0,63.7332,63.7332,63.634,63.6737,11148.0
2024-12-12 11:55:00,64.22,64.22,64.08,64.15,13717.0,63.6836,63.6836,63.5447,63.6142,13717.0
2024-12-12 12:00:00,64.16,64.17,64.12,64.12,9291.0,63.6241,63.634,63.5844,63.5844,9291.0
2024-12-12 12:05:00,64.09,64.11,64.07,64.1,8966.0,63.5547,63.5745,63.5348,63.5646,8966.0
2024-12-12 12:10:00,64.1,64.14,64.03,64.08,13430.0,63.5646,63.6042,63.4952,63.5447,13430.0
2024-12-12 12:15:00,64.09,64.19,64.07,64.19,16429.0,63.5547,63.6538,63.5348,63.6538,16429.0
2024-12-12 12:20:00,64.21,64.22,64.18,64.22,11153.0,63.6737,63.6836,63.6439,63.6836,11153.0
2024-12-12 12:25:00,64.22,64.22,64.19,64.2,7080.0,63.6836,63.6836,63.6538,63.6637,7080.0
2024-12-12 12:30:00,64.2,64.22,64.19,64.21,13260.0,63.6637,63.6836,63.6538,63.6737,13260.0
2024-12-12 12:35:00,64.22,64.29,64.22,64.28,21239.0,63.6836,63.753,63.6836,63.7431,21239.0
2024-12-12 12:40:00,64.29,64.38,64.28,64.38,24509.0,63.753,63.8422,63.7431,63.8422,24509.0
2024-12-12 12:45:00,64.37,64.37,64.31,64.32,9401.0,63.8323,63.8323,63.7728,63.7827,9401.0
2024-12-12 12:50:00,64.32,64.36,64.28,64.3,10505.0,63.7827,63.8224,63.7431,63.7629,10505.0
2024-12-12 12:55:00,64.3,64.35,64.29,64.35,11993.0,63.7629,63.8125,63.753,63.8125,11993.0
2024-12-12 13:00:00,64.34,64.35,64.24,64.27,9484.0,63.8026,63.8125,63.7034,63.7332,9484.0
2024-12-12 13:05:00,64.28,64.3,64.25,64.3,5174.0,63.7431,63.7629,63.7133,63.7629,5174.0
2024-12-12 13:10:00,64.29,64.3,64.26,64.27,11144.0,63.753,63.7629,63.7232,63.7332,11144.0
2024-12-12 13:15:00,64.28,64.28,64.21,64.22,15032.0,63.7431,63.7431,63.6737,63.6836,15032.0
2024-12-12 13:20:00,64.23,64.33,64.23,64.31,14534.0,63.6935,63.7927,63.6935,63.7728,14534.0
2024-12-12 13:25:00,64.31,64.32,64.15,64.16,17948.0,63.7728,63.7827,63.6142,63.6241,17948.0
2024-12-12 13:30:00,64.15,64.15,64.07,64.09,26113.0,63.6142,63.6142,63.5348,63.5547,26113.0
2024-12-12 13:35:00,64.09,64.18,64.09,64.18,14050.0,63.5547,63.6439,63.5547,63.6439,14050.0
2024-12-12 13:40:00,64.18,64.25,64.08,64.09,28753.0,63.6439,63.7133,63.5447,63.5547,28753.0
2024-12-12 13:45:00,64.08,64.13,64.02,64.13,13565.0,63.5447,63.5943,63.4852,63.5943,13565.0
2024-12-12 13:50:00,64.14,64.15,64.06,64.11,25508.0,63.6042,63.6142,63.5249,63.5745,25508.0
2024-12-12 13:55:00,64.11,64.13,64.05,64.05,15022.0,63.5745,63.5943,63.515,63.515,15022.0
2024-12-12 14:00:00,64.04,64.07,63.92,63.94,30078.0,63.5051,63.5348,63.3861,63.4059,30078.0
2024-12-12 14:05:00,63.96,63.96,63.93,63.96,13994.0,63.4257,63.4257,63.396,63.4257,13994.0
2024-12-12 14:10:00,63.97,64.11,63.97,64.11,13022.0,63.4357,63.5745,63.4357,63.5745,13022.0
2024-12-12 14:15:00,64.11,64.13,64.07,64.12,16676.0,63.5745,63.5943,63.5348,63.5844,16676.0
2024-12-12 14:20:00,64.09,64.1,64.02,64.09,15333.0,63.5547,63.5646,63.4852,63.5547,15333.0
2024-12-12 14:25:00,64.09,64.13,64.05,64.1,14096.0,63.5547,63.5943,63.515,63.5646,14096.0
2024-12-12 14:30:00,64.11,64.13,64.07,64.07,9672.0,63.5745,63.5943,63.5348,63.5348,9672.0
2024-12-12 14:35:00,64.07,64.13,64.07,64.13,16576.0,63.5348,63.5943,63.5348,63.5943,16576.0
2024-12-12 14:40:00,64.13,64.19,64.12,64.14,25174.0,63.5943,63.6538,63.5844,63.6042,25174.0
2024-12-12 14:45:00,64.16,64.21,64.14,64.17,12733.0,63.6241,63.6737,63.6042,63.634,12733.0
2024-12-12 14:50:00,64.17,64.17,64.07,64.07,14387.0,63.634,63.634,63.5348,63.5348,14387.0
2024-12-12 14:55:00,64.08,64.09,64.01,64.07,17478.0,63.5447,63.5547,63.4753,63.5348,17478.0
2024-12-12 15:00:00,64.06,64.07,64.03,64.03,12892.0,63.5249,63.5348,63.4952,63.4952,12892.0
2024-12-12 15:05:00,64.03,64.11,64.03,64.11,12834.0,63.4952,63.5745,63.4952,63.5745,12834.0
2024-12-12 15:10:00,64.11,64.15,64.07,64.13,27927.0,63.5745,63.6142,63.5348,63.5943,27927.0
2024-12-12 15:15:00,64.14,64.16,64.09,64.16,17824.0,63.6042,63.6241,63.5547,63.6241,17824.0
2024-12-12 15:20:00,64.15,64.2,64.14,64.19,23045.0,63.6142,63.6637,63.6042,63.6538,23045.0
2024-12-12 15:25:00,64.18,64.21,64.1,64.15,25673.0,63.6439,63.6737,63.5646,63.6142,25673.0
2024-12-12 15:30:00,64.14,64.2,64.14,64.18,25316.0,63.6042,63.6637,63.6042,63.6439,25316.0
2024-12-12 15:35:00,64.19,64.2,64.11,64.12,23529.0,63.6538,63.6637,63.5745,63.5844,23529.0
2024-12-12 15:40:00,64.12,64.13,64.06,64.07,16309.0,63.5844,63.5943,63.5249,63.5348,16309.0
2024-12-12 15:45:00,64.08,64.14,64.06,64.06,31894.0,63.5447,63.6042,63.5249,63.5249,31894.0
2024-12-12 15:50:00,64.06,64.09,63.92,63.97,99269.0,63.5249,63.5547,63.3861,63.4357,99269.0
2024-12-12 15:55:00,63.96,64.02,63.85,63.89,239170.0,63.4257,63.4852,63.3167,63.3563,239170.0
2024-12-13 09:30:00,63.88,63.92,63.55,63.86,64928.0,63.3464,63.3861,63.0192,63.3266,64928.0
2024-12-13 09:35:00,63.86,63.86,63.5,63.55,20978.0,63.3266,63.3266,62.9696,63.0192,20978.0
2024-12-13 09:40:00,63.55,63.72,63.5,63.66,48408.0,63.0192,63.1877,62.9696,63.1282,48408.0
2024-12-13 09:45:00,63.64,63.74,63.58,63.72,28254.0,63.1084,63.2076,63.0489,63.1877,28254.0
2024-12-13 09:50:00,63.72,63.97,63.71,63.89,17467.0,63.1877,63.4357,63.1778,63.3563,17467.0
2024-12-13 09:55:00,63.91,64.09,63.87,63.93,40538.0,63.3762,63.5547,63.3365,63.396,40538.0
2024-12-13 10:00:00,63.94,64.02,63.66,63.66,31587.0,63.4059,63.4852,63.1282,63.1282,31587.0
2024-12-13 10:05:00,63.69,63.93,63.69,63.9,62186.0,63.158,63.396,63.158,63.3662,62186.0
2024-12-13 10:10:00,63.88,64.07,63.87,63.99,69545.0,63.3464,63.5348,63.3365,63.4555,69545.0
2024-12-13 10:15:00,64.01,64.04,63.73,63.73,33077.0,63.4753,63.5051,63.1977,63.1977,33077.0
2024-12-13 10:20:00,63.73,63.83,63.7,63.79,29591.0,63.1977,63.2968,63.1679,63.2572,29591.0
2024-12-13 10:25:00,63.78,63.94,63.76,63.87,16443.0,63.2472,63.4059,63.2274,63.3365,16443.0
2024-12-13 10:30:00,63.86,63.88,63.79,63.8,15741.0,63.3266,63.3464,63.2572,63.2671,15741.0
2024-12-13 10:35:00,63.8,63.88,63.77,63.8,9844.0,63.2671,63.3464,63.2373,63.2671,9844.0
2024-12-13 10:40:00,63.79,63.79,63.64,63.77,26918.0,63.2572,63.2572,63.1084,63.2373,26918.0
2024-12-13 10:45:00,63.77,63.86,63.76,63.85,20609.0,63.2373,63.3266,63.2274,63.3167,20609.0
2024-12-13 10:50:00,63.88,63.93,63.84,63.9,16637.0,63.3464,63.396,63.3067,63.3662,16637.0
2024-12-13 10:55:00,63.88,63.95,63.87,63.93,14188.0,63.3464,63.4158,63.3365,63.396,14188.0
2024-12-13 11:00:00,63.93,64.03,63.88,63.97,80976.0,63.396,63.4952,63.3464,63.4357,80976.0
2024-12-13 11:05:00,64.01,64.01,63.91,63.99,12416.0,63.4753,63.4753,63.3762,63.4555,12416.0
2024-12-13 11:10:00,63.98,64.06,63.95,64.02,13964.0,63.4456,63.5249,63.4158,63.4852,13964.0
2024-12-13 11:15:00,64.02,64.17,64.0,64.06,29093.0,63.4852,63.634,63.4654,63.5249,29093.0
2024-12-13 11:20:00,64.07,64.16,64.06,64.14,13683.0,63.5348,63.6241,63.5249,63.6042,13683.0
2024-12-13 11:25:00,64.16,64.26,64.14,64.2,41323.0,63.6241,63.7232,63.6042,63.6637,41323.0
2024-12-13 11:30:00,64.2,64.21,64.12,64.14,13734.0,63.6637,63.6737,63.5844,63.6042,13734.0
2024-12-13 11:35:00,64.14,64.14,64.01,64.02,29437.0,63.6042,63.6042,63.4753,63.4852,29437.0
2024-12-13 11:40:00,64.01,64.13,64.0,64.08,19839.0,63.4753,63.5943,63.4654,63.5447,19839.0
2024-12-13 11:45:00,64.09,64.2,64.09,64.1,15281.0,63.5547,63.6637,63.5547,63.5646,15281.0
2024-12-13 11:50:00,64.1,64.11,64.01,64.01,10226.0,63.5646,63.5745,63.4753,63.4753,10226.0
2024-12-13 11:55:00,64.0,64.02,63.86,63.89,30601.0,63.4654,63.4852,63.3266,63.3563,30601.0
2024-12-13 12:00:00,63.91,63.91,63.71,63.74,26512.0,63.3762,63.3762,63.1778,63.2076,26512.0
2024-12-13 12:05:00,63.72,63.74,63.64,63.65,23347.0,63.1877,63.2076,63.1084,63.1183,23347.0
2024-12-13 12:10:00,63.67,63.77,63.65,63.69,12275.0,63.1382,63.2373,63.1183,63.158,12275.0
2024-12-13 12:15:00,63.69,63.74,63.66,63.66,20622.0,63.158,63.2076,63.1282,63.1282,20622.0
2024-12-13 12:20:00,63.67,63.75,63.66,63.71,15466.0,63.1382,63.2175,63.1282,63.1778,15466.0
2024-12-13 12:25:00,63.71,63.71,63.6,63.6,7728.0,63.1778,63.1778,63.0687,63.0687,7728.0
2024-12-13 12:30:00,63.62,63.72,63.6,63.69,18251.0,63.0886,63.1877,63.0687,63.158,18251.0
2024-12-13 12:35:00,63.69,63.72,63.67,63.69,10077.0,63.158,63.1877,63.1382,63.158,10077.0
2024-12-13 12:40:00,63.69,63.77,63.68,63.74,12115.0,63.158,63.2373,63.1481,63.2076,12115.0
2024-12-13 12:45:00,63.73,63.76,63.71,63.75,11827.0,63.1977,63.2274,63.1778,63.2175,11827.0
2024-12-13 12:50:00,63.74,63.76,63.66,63.76,17816.0,63.2076,63.2274,63.1282,63.2274,17816.0
2024-12-13 12:55:00,63.75,63.76,63.73,63.75,16556.0,63.2175,63.2274,63.1977,63.2175,16556.0
2024-12-13 13:00:00,63.76,63.86,63.7,63.83,50001.0,63.2274,63.3266,63.1679,63.2968,50001.0
2024-12-13 13:05:00,63.84,63.93,63.82,63.84,130775.0,63.3067,63.396,63.2869,63.3067,130775.0
2024-12-13 13:10:00,63.86,63.86,63.79,63.86,19364.0,63.3266,63.3266,63.2572,63.3266,19364.0
2024-12-13 13:15:00,63.86,63.88,63.84,63.86,9018.0,63.3266,63.3464,63.3067,63.3266,9018.0
2024-12-13 13:20:00,63.85,63.86,63.8,63.82,14454.0,63.3167,63.3266,63.2671,63.2869,14454.0
2024-12-13 13:25:00,63.82,63.83,63.72,63.8,33565.0,63.2869,63.2968,63.1877,63.2671,33565.0
2024-12-13 13:30:00,63.8,63.8,63.69,63.73,22137.0,63.2671,63.2671,63.158,63.1977,22137.0
2024-12-13 13:35:00,63.72,63.76,63.67,63.76,15758.0,63.1877,63.2274,63.1382,63.2274,15758.0
2024-12-13 13:40:00,63.76,63.76,63.7,63.72,24100.0,63.2274,63.2274,63.1679,63.1877,24100.0
2024-12-13 13:45:00,63.72,63.79,63.7,63.79,19577.0,63.1877,63.2572,63.1679,63.2572,19577.0
2024-12-13 13:50:00,63.79,63.79,63.72,63.72,19553.0,63.2572,63.2572,63.1877,63.1877,19553.0
2024-12-13 13:55:00,63.74,63.82,63.73,63.82,22914.0,63.2076,63.2869,63.1977,63.2869,22914.0
2024-12-13 14:00:00,63.82,63.86,63.78,63.82,53914.0,63.2869,63.3266,63.2472,63.2869,53914.0
2024-12-13 14:05:00,63.82,63.85,63.7,63.76,112423.0,63.2869,63.3167,63.1679,63.2274,112423.0
2024-12-13 14:10:00,63.75,63.86,63.74,63.86,9268.0,63.2175,63.3266,63.2076,63.3266,9268.0
2024-12-13 14:15:00,63.86,63.95,63.82,63.9,26900.0,63.3266,63.4158,63.2869,63.3662,26900.0
2024-12-13 14:20:00,63.89,63.95,63.86,63.95,16226.0,63.3563,63.4158,63.3266,63.4158,16226.0
2024-12-13 14:25:00,63.93,63.95,63.89,63.91,13368.0,63.396,63.4158,63.3563,63.3762,13368.0
2024-12-13 14:30:00,63.93,63.93,63.87,63.89,13503.0,63.396,63.396,63.3365,63.3563,13503.0
2024-12-13 14:35:00,63.89,63.9,63.86,63.87,16172.0,63.3563,63.3662,63.3266,63.3365,16172.0
2024-12-13 14:40:00,63.87,63.89,63.76,63.76,28805.0,63.3365,63.3563,63.2274,63.2274,28805.0
2024-12-13 14:45:00,63.77,63.78,63.7,63.74,13346.0,63.2373,63.2472,63.1679,63.2076,13346.0
2024-12-13 14:50:00,63.74,63.76,63.73,63.76,12884.0,63.2076,63.2274,63.1977,63.2274,12884.0
2024-12-13 14:55:00,63.76,63.84,63.75,63.82,27830.0,63.2274,63.3067,63.2175,63.2869,27830.0
2024-12-13 15:00:00,63.82,63.87,63.8,63.85,31834.0,63.2869,63.3365,63.2671,63.3167,31834.0
2024-12-13 15:05:00,63.85,63.86,63.8,63.81,19660.0,63.3167,63.3266,63.2671,63.277,19660.0
2024-12-13 15:10:00,63.81,63.84,63.74,63.8,26775.0,63.277,63.3067,63.2076,63.2671,26775.0
2024-12-13 15:15:00,63.8,63.8,63.66,63.68,17978.0,63.2671,63.2671,63.1282,63.1481,17978.0
2024-12-13 15:20:00,63.68,63.84,63.67,63.75,86156.0,63.1481,63.3067,63.1382,63.2175,86156.0
2024-12-13 15:25:00,63.77,63.8,63.75,63.78,24541.0,63.2373,63.2671,63.2175,63.2472,24541.0
2024-12-13 15:30:00,63.78,63.78,63.6,63.7,132539.0,63.2472,63.2472,63.0687,63.1679,132539.0
2024-12-13 15:35:00,63.7,63.72,63.66,63.7,40067.0,63.1679,63.1877,63.1282,63.1679,40067.0
2024-12-13 15:40:00,63.7,63.76,63.65,63.65,21516.0,63.1679,63.2274,63.1183,63.1183,21516.0
2024-12-13 15:45:00,63.67,63.68,63.59,63.65,28183.0,63.1382,63.1481,63.0588,63.1183,28183.0
2024-12-13 15:50:00,63.66,63.83,63.66,63.79,75371.0,63.1282,63.2968,63.1282,63.2572,75371.0
2024-12-13 15:55:00,63.79,63.96,63.77,63.84,277138.0,63.2572,63.4257,63.2373,63.3067,277138.0
2024-12-16 09:30:00,63.44,63.59,63.23,63.23,191580.0,62.9101,63.0588,62.7018,62.7018,191580.0
2024-12-16 09:35:00,63.13,63.26,62.94,63.11,35263.0,62.6027,62.7316,62.4143,62.5828,35263.0
2024-12-16 09:40:00,63.07,63.08,62.78,62.83,32335.0,62.5432,62.5531,62.2556,62.3052,32335.0
2024-12-16 09:45:00,62.81,62.83,62.6,62.69,39626.0,62.2853,62.3052,62.0771,62.1663,39626.0
2024-12-16 09:50:00,62.67,62.81,62.63,62.8,42303.0,62.1465,62.2853,62.1069,62.2754,42303.0
2024-12-16 09:55:00,62.83,62.96,62.77,62.95,52620.0,62.3052,62.4341,62.2457,62.4242,52620.0
2024-12-16 10:00:00,62.97,63.1,62.9,63.1,38076.0,62.444,62.5729,62.3746,62.5729,38076.0
2024-12-16 10:05:00,63.1,63.3,63.09,63.29,33097.0,62.5729,62.7713,62.563,62.7613,33097.0
2024-12-16 10:10:00,63.29,63.31,63.23,63.29,21095.0,62.7613,62.7812,62.7018,62.7613,21095.0
2024-12-16 10:15:00,63.28,63.58,63.26,63.56,49981.0,62.7514,63.0489,62.7316,63.0291,49981.0
2024-12-16 10:20:00,63.57,63.6,63.4,63.55,74505.0,63.039,63.0687,62.8704,63.0192,74505.0
2024-12-16 10:25:00,63.54,63.62,63.48,63.62,155605.0,63.0092,63.0886,62.9498,63.0886,155605.0
2024-12-16 10:30:00,63.64,63.8,63.6,63.78,39535.0,63.1084,63.2671,63.0687,63.2472,39535.0
2024-12-16 10:35:00,63.78,63.97,63.77,63.91,47234.0,63.2472,63.4357,63.2373,63.3762,47234.0
2024-12-16 10:40:00,63.89,63.93,63.85,63.89,20053.0,63.3563,63.396,63.3167,63.3563,20053.0
2024-12-16 10:45:00,63.89,64.19,63.89,64.13,56188.0,63.3563,63.6538,63.3563,63.5943,56188.0
2024-12-16 10:50:00,64.11,64.12,64.0,64.02,31856.0,63.5745,63.5844,63.4654,63.4852,31856.0
2024-12-16 10:55:00,64.03,64.03,63.92,63.99,36531.0,63.4952,63.4952,63.3861,63.4555,36531.0
2024-12-16 11:00:00,63.98,64.02,63.92,64.01,19243.0,63.4456,63.4852,63.3861,63.4753,19243.0
2024-12-16 11:05:00,64.01,64.07,63.91,63.95,141685.0,63.4753,63.5348,63.3762,63.4158,141685.0
2024-12-16 11:10:00,63.95,63.96,63.92,63.96,20904.0,63.4158,63.4257,63.3861,63.4257,20904.0
2024-12-16 11:15:00,63.94,63.94,63.83,63.85,20027.0,63.4059,63.4059,63.2968,63.3167,20027.0
2024-12-16 11:20:00,63.85,63.87,63.73,63.76,21517.0,63.3167,63.3365,63.1977,63.2274,21517.0
2024-12-16 11:25:00,63.75,63.79,63.71,63.79,16299.0,63.2175,63.2572,63.1778,63.2572,16299.0
2024-12-16 11:30:00,63.79,63.79,63.71,63.78,18426.0,63.2572,63.2572,63.1778,63.2472,18426.0
2024-12-16 11:35:00,63.78,63.83,63.76,63.77,20024.0,63.2472,63.2968,63.2274,63.2373,20024.0
2024-12-16 11:40:00,63.77,63.8,63.75,63.8,12342.0,63.2373,63.2671,63.2175,63.2671,12342.0
2024-12-16 11:45:00,63.8,63.84,63.79,63.82,16627.0,63.2671,63.3067,63.2572,63.2869,16627.0
2024-12-16 11:50:00,63.83,63.92,63.81,63.9,18110.0,63.2968,63.3861,63.277,63.3662,18110.0
2024-12-16 11:55:00,63.91,63.94,63.83,63.9,28150.0,63.3762,63.4059,63.2968,63.3662,28150.0
2024-12-16 12:00:00,63.9,63.96,63.89,63.96,10715.0,63.3662,63.4257,63.3563,63.4257,10715.0
2024-12-16 12:05:00,63.95,64.0,63.91,63.93,17624.0,63.4158,63.4654,63.3762,63.396,17624.0
2024-12-16 12:10:00,63.93,63.99,63.92,63.95,19540.0,63.396,63.4555,63.3861,63.4158,19540.0
2024-12-16 12:15:00,63.97,64.0,63.84,63.85,27484.0,63.4357,63.4654,63.3067,63.3167,27484.0
2024-12-16 12:20:00,63.83,63.83,63.74,63.77,31124.0,63.2968,63.2968,63.2076,63.2373,31124.0
2024-12-16 12:25:00,63.77,63.8,63.66,63.7,24114.0,63.2373,63.2671,63.1282,63.1679,24114.0
2024-12-16 12:30:00,63.7,63.74,63.7,63.74,11036.0,63.1679,63.2076,63.1679,63.2076,11036.0
2024-12-16 12:35:00,63.74,63.78,63.72,63.77,16131.0,63.2076,63.2472,63.1877,63.2373,16131.0
2024-12-16 12:40:00,63.78,63.82,63.77,63.8,11224.0,63.2472,63.2869,63.2373,63.2671,11224.0
2024-12-16 12:45:00,63.8,63.81,63.76,63.78,15710.0,63.2671,63.277,63.2274,63.2472,15710.0
2024-12-16 12:50:00,63.78,63.8,63.74,63.75,11988.0,63.2472,63.2671,63.2076,63.2175,11988.0
2024-12-16 12:55:00,63.76,63.82,63.74,63.82,12520.0,63.2274,63.2869,63.2076,63.2869,12520.0
2024-12-16 13:00:00,63.81,63.83,63.66,63.74,23548.0,63.277,63.2968,63.1282,63.2076,23548.0
2024-12-16 13:05:00,63.75,63.75,63.64,63.64,12389.0,63.2175,63.2175,63.1084,63.1084,12389.0
2024-12-16 13:10:00,63.64,63.77,63.64,63.74,34641.0,63.1084,63.2373,63.1084,63.2076,34641.0
2024-12-16 13:15:00,63.75,63.78,63.7,63.7,21199.0,63.2175,63.2472,63.1679,63.1679,21199.0
2024-12-16 13:20:00,63.72,63.81,63.72,63.8,21542.0,63.1877,63.277,63.1877,63.2671,21542.0
2024-12-16 13:25:00,63.8,63.8,63.77,63.79,16357.0,63.2671,63.2671,63.2373,63.2572,16357.0
2024-12-16 13:30:00,63.78,63.79,63.76,63.78,11088.0,63.2472,63.2572,63.2274,63.2472,11088.0
2024-12-16 13:35:00,63.78,63.84,63.76,63.83,15580.0,63.2472,63.3067,63.2274,63.2968,15580.0
2024-12-16 13:40:00,63.83,63.84,63.8,63.83,15555.0,63.2968,63.3067,63.2671,63.2968,15555.0
2024-12-16 13:45:00,63.84,63.88,63.82,63.84,11828.0,63.3067,63.3464,63.2869,63.3067,11828.0
2024-12-16 13:50:00,63.84,63.91,63.82,63.88,17180.0,63.3067,63.3762,63.2869,63.3464,17180.0
2024-12-16 13:55:00,63.87,63.89,63.78,63.87,16245.0,63.3365,63.3563,63.2472,63.3365,16245.0
2024-12-16 14:00:00,63.86,63.87,63.8,63.82,18052.0,63.3266,63.3365,63.2671,63.2869,18052.0
2024-12-16 14:05:00,63.83,63.91,63.83,63.9,14237.0,63.2968,63.3762,63.2968,63.3662,14237.0
2024-12-16 14:10:00,63.91,63.93,63.88,63.88,14601.0,63.3762,63.396,63.3464,63.3464,14601.0
2024-12-16 14:15:00,63.88,63.89,63.8,63.8,15835.0,63.3464,63.3563,63.2671,63.2671,15835.0
2024-12-16 14:20:00,63.8,63.85,63.8,63.85,17727.0,63.2671,63.3167,63.2671,63.3167,17727.0
2024-12-16 14:25:00,63.84,63.89,63.81,63.83,13462.0,63.3067,63.3563,63.277,63.2968,13462.0
2024-12-16 14:30:00,63.85,63.97,63.85,63.89,24275.0,63.3167,63.4357,63.3167,63.3563,24275.0
2024-12-16 14:35:00,63.9,63.91,63.85,63.87,18101.0,63.3662,63.3762,63.3167,63.3365,18101.0
2024-12-16 14:40:00,63.87,63.9,63.85,63.86,17744.0,63.3365,63.3662,63.3167,63.3266,17744.0
2024-12-16 14:45:00,63.86,63.89,63.84,63.87,9641.0,63.3266,63.3563,63.3067,63.3365,9641.0
2024-12-16 14:50:00,63.85,63.89,63.82,63.89,15133.0,63.3167,63.3563,63.2869,63.3563,15133.0
2024-12-16 14:55:00,63.89,63.93,63.87,63.92,27765.0,63.3563,63.396,63.3365,63.3861,27765.0
2024-12-16 15:00:00,63.92,63.97,63.9,63.96,14655.0,63.3861,63.4357,63.3662,63.4257,14655.0
2024-12-16 15:05:00,63.95,63.96,63.93,63.95,14300.0,63.4158,63.4257,63.396,63.4158,14300.0
2024-12-16 15:10:00,63.95,63.95,63.87,63.88,20946.0,63.4158,63.4158,63.3365,63.3464,20946.0
2024-12-16 15:15:00,63.88,63.89,63.81,63.88,25650.0,63.3464,63.3563,63.277,63.3464,25650.0
2024-12-16 15:20:00,63.88,63.89,63.85,63.88,20105.0,63.3464,63.3563,63.3167,63.3464,20105.0
2024-12-16 15:25:00,63.88,63.97,63.86,63.92,33862.0,63.3464,63.4357,63.3266,63.3861,33862.0
2024-12-16 15:30:00,63.93,63.93,63.86,63.89,30359.0,63.396,63.396,63.3266,63.3563,30359.0
2024-12-16 15:35:00,63.89,63.91,63.75,63.77,48727.0,63.3563,63.3762,63.2175,63.2373,48727.0
2024-12-16 15:40:00,63.77,63.77,63.67,63.7,36411.0,63.2373,63.2373,63.1382,63.1679,36411.0
2024-12-16 15:45:00,63.7,63.78,63.65,63.77,63097.0,63.1679,63.2472,63.1183,63.2373,63097.0
2024-12-16 15:50:00,63.76,63.77,63.62,63.63,118475.0,63.2274,63.2373,63.0886,63.0985,118475.0
2024-12-16 15:55:00,63.62,63.66,63.6,63.65,186926.0,63.0886,63.1282,63.0687,63.1183,186926.0
2024-12-17 09:30:00,65.2,65.2,64.03,64.38,219099.0,64.6554,64.6554,63.4952,63.8422,219099.0
2024-12-17 09:35:00,64.34,64.35,63.71,63.91,37863.0,63.8026,63.8125,63.1778,63.3762,37863.0
2024-12-17 09:40:00,63.91,64.11,63.79,64.1,47307.0,63.3762,63.5745,63.2572,63.5646,47307.0
2024-12-17 09:45:00,64.07,64.23,63.97,64.2,36764.0,63.5348,63.6935,63.4357,63.6637,36764.0
2024-12-17 09:50:00,64.21,64.43,64.21,64.38,20980.0,63.6737,63.8918,63.6737,63.8422,20980.0
2024-12-17 09:55:00,64.39,64.47,64.34,64.42,25581.0,63.8521,63.9315,63.8026,63.8819,25581.0
2024-12-17 10:00:00,64.46,64.5,64.21,64.3,47693.0,63.9216,63.9612,63.6737,63.7629,47693.0
2024-12-17 10:05:00,64.25,64.25,64.04,64.1,24400.0,63.7133,63.7133,63.5051,63.5646,24400.0
2024-12-17 10:10:00,64.1,64.17,64.04,64.13,16278.0,63.5646,63.634,63.5051,63.5943,16278.0
2024-12-17 10:15:00,64.13,64.5,64.13,64.5,28340.0,63.5943,63.9612,63.5943,63.9612,28340.0
2024-12-17 10:20:00,64.51,64.84,64.43,64.69,46158.0,63.9711,64.2984,63.8918,64.1496,46158.0
2024-12-17 10:25:00,64.7,64.73,64.61,64.66,33048.0,64.1596,64.1893,64.0703,64.1199,33048.0
2024-12-17 10:30:00,64.66,64.68,64.54,64.63,36315.0,64.1199,64.1397,64.0009,64.0901,36315.0
2024-12-17 10:35:00,64.64,64.65,64.56,64.58,20894.0,64.1001,64.11,64.0207,64.0406,20894.0
2024-12-17 10:40:00,64.58,64.61,64.55,64.59,22051.0,64.0406,64.0703,64.0108,64.0505,22051.0
2024-12-17 10:45:00,64.58,64.6,64.44,64.57,51774.0,64.0406,64.0604,63.9017,64.0306,51774.0
2024-12-17 10:50:00,64.55,64.57,64.21,64.28,19679.0,64.0108,64.0306,63.6737,63.7431,19679.0
2024-12-17 10:55:00,64.28,64.3,64.17,64.3,15396.0,63.7431,63.7629,63.634,63.7629,15396.0
2024-12-17 11:00:00,64.28,64.44,64.28,64.37,16338.0,63.7431,63.9017,63.7431,63.8323,16338.0
2024-12-17 11:05:00,64.37,64.5,64.35,64.5,19992.0,63.8323,63.9612,63.8125,63.9612,19992.0
2024-12-17 11:10:00,64.48,64.5,64.39,64.42,10278.0,63.9414,63.9612,63.8521,63.8819,10278.0
2024-12-17 11:15:00,64.39,64.45,64.35,64.38,12139.0,63.8521,63.9116,63.8125,63.8422,12139.0
2024-12-17 11:20:00,64.4,64.45,64.39,64.42,35182.0,63.8621,63.9116,63.8521,63.8819,35182.0
2024-12-17 11:25:00,64.42,64.45,64.34,64.4,23118.0,63.8819,63.9116,63.8026,63.8621,23118.0
2024-12-17 11:30:00,64.41,64.47,64.34,64.45,18359.0,63.872,63.9315,63.8026,63.9116,18359.0
2024-12-17 11:35:00,64.45,64.49,64.43,64.45,11893.0,63.9116,63.9513,63.8918,63.9116,11893.0
2024-12-17 11:40:00,64.45,64.5,64.43,64.5,13135.0,63.9116,63.9612,63.8918,63.9612,13135.0
2024-12-17 11:45:00,64.5,64.55,64.49,64.55,13342.0,63.9612,64.0108,63.9513,64.0108,13342.0
2024-12-17 11:50:00,64.55,64.6,64.54,64.59,20044.0,64.0108,64.0604,64.0009,64.0505,20044.0
2024-12-17 11:55:00,64.59,64.64,64.57,64.62,34004.0,64.0505,64.1001,64.0306,64.0802,34004.0
2024-12-17 12:00:00,64.62,64.69,64.59,64.68,13632.0,64.0802,64.1496,64.0505,64.1397,13632.0
2024-12-17 12:05:00,64.68,64.79,64.53,64.56,44844.0,64.1397,64.2488,63.991,64.0207,44844.0
2024-12-17 12:10:00,64.55,64.56,64.35,64.35,13374.0,64.0108,64.0207,63.8125,63.8125,13374.0
2024-12-17 12:15:00,64.37,64.38,64.28,64.33,12890.0,63.8323,63.8422,63.7431,63.7927,12890.0
2024-12-17 12:20:00,64.34,64.35,64.22,64.23,10807.0,63.8026,63.8125,63.6836,63.6935,10807.0
2024-12-17 12:25:00,64.23,64.26,64.18,64.23,12445.0,63.6935,63.7232,63.6439,63.6935,12445.0
2024-12-17 12:30:00,64.21,64.25,64.21,64.24,15764.0,63.6737,63.7133,63.6737,63.7034,15764.0
2024-12-17 12:35:00,64.22,64.32,64.22,64.32,10544.0,63.6836,63.7827,63.6836,63.7827,10544.0
2024-12-17 12:40:00,64.33,64.44,64.32,64.41,18635.0,63.7927,63.9017,63.7827,63.872,18635.0
2024-12-17 12:45:00,64.38,64.41,64.28,64.28,10089.0,63.8422,63.872,63.7431,63.7431,10089.0
2024-12-17 12:50:00,64.3,64.33,64.28,64.31,14231.0,63.7629,63.7927,63.7431,63.7728,14231.0
2024-12-17 12:55:00,64.32,64.39,64.27,64.39,11539.0,63.7827,63.8521,63.7332,63.8521,11539.0
2024-12-17 13:00:00,64.39,64.39,64.26,64.27,16329.0,63.8521,63.8521,63.7232,63.7332,16329.0
2024-12-17 13:05:00,64.27,64.28,64.12,64.13,13242.0,63.7332,63.7431,63.5844,63.5943,13242.0
2024-12-17 13:10:00,64.13,64.16,64.05,64.08,13137.0,63.5943,63.6241,63.515,63.5447,13137.0
2024-12-17 13:15:00,64.06,64.09,63.94,64.0,17273.0,63.5249,63.5547,63.4059,63.4654,17273.0
2024-12-17 13:20:00,63.98,64.0,63.91,63.91,15210.0,63.4456,63.4654,63.3762,63.3762,15210.0
2024-12-17 13:25:00,63.94,64.06,63.91,64.05,13591.0,63.4059,63.5249,63.3762,63.515,13591.0
2024-12-17 13:30:00,64.04,64.11,63.92,63.92,18932.0,63.5051,63.5745,63.3861,63.3861,18932.0
2024-12-17 13:35:00,63.94,64.04,63.92,64.02,12279.0,63.4059,63.5051,63.3861,63.4852,12279.0
2024-12-17 13:40:00,64.03,64.05,63.99,64.03,15100.0,63.4952,63.515,63.4555,63.4952,15100.0
2024-12-17 13:45:00,64.04,64.1,64.01,64.01,10734.0,63.5051,63.5646,63.4753,63.4753,10734.0
2024-12-17 13:50:00,64.02,64.07,64.01,64.03,14067.0,63.4852,63.5348,63.4753,63.4952,14067.0
2024-12-17 13:55:00,64.0,64.06,63.99,64.0,14518.0,63.4654,63.5249,63.4555,63.4654,14518.0
2024-12-17 14:00:00,64.0,64.01,63.95,63.97,12958.0,63.4654,63.4753,63.4158,63.4357,12958.0
2024-12-17 14:05:00,63.97,63.99,63.93,63.96,14137.0,63.4357,63.4555,63.396,63.4257,14137.0
2024-12-17 14:10:00,63.96,64.06,63.95,64.05,12768.0,63.4257,63.5249,63.4158,63.515,12768.0
2024-12-17 14:15:00,64.04,64.15,64.03,64.11,20100.0,63.5051,63.6142,63.4952,63.5745,20100.0
2024-12-17 14:20:00,64.13,64.27,64.11,64.22,36326.0,63.5943,63.7332,63.5745,63.6836,36326.0
2024-12-17 14:25:00,64.21,64.25,64.19,64.22,29950.0,63.6737,63.7133,63.6538,63.6836,29950.0
2024-12-17 14:30:00,64.22,64.25,64.19,64.23,18692.0,63.6836,63.7133,63.6538,63.6935,18692.0
2024-12-17 14:35:00,64.2,64.22,64.13,64.21,31514.0,63.6637,63.6836,63.5943,63.6737,31514.0
2024-12-17 14:40:00,64.2,64.24,64.15,64.19,39673.0,63.6637,63.7034,63.6142,63.6538,39673.0
2024-12-17 14:45:00,64.19,64.25,64.19,64.24,12797.0,63.6538,63.7133,63.6538,63.7034,12797.0
2024-12-17 14:50:00,64.24,64.34,64.23,64.3,25129.0,63.7034,63.8026,63.6935,63.7629,25129.0
2024-12-17 14:55:00,64.3,64.3,64.18,64.21,30933.0,63.7629,63.7629,63.6439,63.6737,30933.0
2024-12-17 15:00:00,64.21,64.21,64.1,64.2,44034.0,63.6737,63.6737,63.5646,63.6637,44034.0
2024-12-17 15:05:00,64.19,64.24,64.16,64.23,27192.0,63.6538,63.7034,63.6241,63.6935,27192.0
2024-12-17 15:10:00,64.23,64.29,64.17,64.22,97587.0,63.6935,63.753,63.634,63.6836,97587.0
2024-12-17 15:15:00,64.22,64.22,64.17,64.2,32949.0,63.6836,63.6836,63.634,63.6637,32949.0
2024-12-17 15:20:00,64.19,64.21,64.14,64.15,37069.0,63.6538,63.6737,63.6042,63.6142,37069.0
2024-12-17 15:25:00,64.14,64.15,64.07,64.08,27574.0,63.6042,63.6142,63.5348,63.5447,27574.0
2024-12-17 15:30:00,64.07,64.11,63.98,64.09,33773.0,63.5348,63.5745,63.4456,63.5547,33773.0
2024-12-17 15:35:00,64.09,64.18,64.08,64.16,36789.0,63.5547,63.6439,63.5447,63.6241,36789.0
2024-12-17 15:40:00,64.17,64.26,64.16,64.24,46680.0,63.634,63.7232,63.6241,63.7034,46680.0
2024-12-17 15:45:00,64.25,64.35,64.24,64.31,40704.0,63.7133,63.8125,63.7034,63.7728,40704.0
2024-12-17 15:50:00,64.33,64.37,64.21,64.22,85763.0,63.7927,63.8323,63.6737,63.6836,85763.0
2024-12-17 15:55:00,64.22,64.3,64.19,64.23,165340.0,63.6836,63.7629,63.6538,63.6935,165340.0
2024-12-18 09:30:00,64.44,66.19,64.32,66.19,286147.0,63.9017,65.6371,63.7827,65.6371,286147.0
2024-12-18 09:35:00,66.19,66.23,65.67,66.01,97362.0,65.6371,65.6768,65.1215,65.4586,97362.0
2024-12-18 09:40:00,66.01,66.13,65.75,65.84,88733.0,65.4586,65.5776,65.2008,65.29,88733.0
2024-12-18 09:45:00,65.84,65.95,65.77,65.86,41048.0,65.29,65.3991,65.2206,65.3099,41048.0
2024-12-18 09:50:00,65.85,66.06,65.76,65.96,33318.0,65.3,65.5082,65.2107,65.409,33318.0
2024-12-18 09:55:00,65.95,66.1,65.8,66.06,36818.0,65.3991,65.5479,65.2504,65.5082,36818.0
2024-12-18 10:00:00,66.09,66.13,65.87,66.1,34918.0,65.5379,65.5776,65.3198,65.5479,34918.0
2024-12-18 10:05:00,66.08,66.2,65.8,65.8,36127.0,65.528,65.647,65.2504,65.2504,36127.0
2024-12-18 10:10:00,65.81,65.95,65.81,65.86,28885.0,65.2603,65.3991,65.2603,65.3099,28885.0
2024-12-18 10:15:00,65.86,66.23,65.83,66.2,45864.0,65.3099,65.6768,65.2801,65.647,45864.0
2024-12-18 10:20:00,66.2,66.44,66.14,66.38,87683.0,65.647,65.885,65.5875,65.8255,87683.0
2024-12-18 10:25:00,66.39,66.49,66.3,66.38,125414.0,65.8354,65.9346,65.7462,65.8255,125414.0
2024-12-18 10:30:00,66.38,66.47,66.27,66.34,46970.0,65.8255,65.9148,65.7164,65.7859,46970.0
2024-12-18 10:35:00,66.32,66.43,66.32,66.42,24522.0,65.766,65.8751,65.766,65.8652,24522.0
2024-12-18 10:40:00,66.42,66.42,66.16,66.27,45403.0,65.8652,65.8652,65.6074,65.7164,45403.0
2024-12-18 10:45:00,66.28,66.35,66.23,66.33,26949.0,65.7264,65.7958,65.6768,65.7759,26949.0
2024-12-18 10:50:00,66.32,66.32,66.18,66.23,19069.0,65.766,65.766,65.6272,65.6768,19069.0
2024-12-18 10:55:00,66.23,66.25,66.09,66.11,15700.0,65.6768,65.6966,65.5379,65.5578,15700.0
2024-12-18 11:00:00,66.11,66.11,65.95,65.97,16937.0,65.5578,65.5578,65.3991,65.419,16937.0
2024-12-18 11:05:00,65.96,66.0,65.88,65.92,47978.0,65.409,65.4487,65.3297,65.3694,47978.0
2024-12-18 11:10:00,65.91,66.01,65.82,65.86,71599.0,65.3595,65.4586,65.2702,65.3099,71599.0
2024-12-18 11:15:00,65.86,66.03,65.84,66.03,32672.0,65.3099,65.4785,65.29,65.4785,32672.0
2024-12-18 11:20:00,66.01,66.05,65.92,66.01,30726.0,65.4586,65.4983,65.3694,65.4586,30726.0
2024-12-18 11:25:00,66.01,66.04,65.92,65.97,35975.0,65.4586,65.4884,65.3694,65.419,35975.0
2024-12-18 11:30:00,65.98,66.19,65.87,66.17,110071.0,65.4289,65.6371,65.3198,65.6173,110071.0
2024-12-18 11:35:00,66.18,66.36,66.13,66.24,164949.0,65.6272,65.8057,65.5776,65.6867,164949.0
2024-12-18 11:40:00,66.23,66.24,66.18,66.21,91120.0,65.6768,65.6867,65.6272,65.6569,91120.0
2024-12-18 11:45:00,66.21,66.24,66.04,66.06,74354.0,65.6569,65.6867,65.4884,65.5082,74354.0
2024-12-18 11:50:00,66.06,66.25,66.06,66.21,100056.0,65.5082,65.6966,65.5082,65.6569,100056.0
2024-12-18 11:55:00,66.21,66.22,66.09,66.22,87228.0,65.6569,65.6669,65.5379,65.6669,87228.0
2024-12-18 12:00:00,66.26,66.29,66.18,66.2,13683.0,65.7065,65.7363,65.6272,65.647,13683.0
2024-12-18 12:05:00,66.22,66.35,66.2,66.2,26137.0,65.6669,65.7958,65.647,65.647,26137.0
2024-12-18 12:10:00,66.21,66.39,66.2,66.38,26935.0,65.6569,65.8354,65.647,65.8255,26935.0
2024-12-18 12:15:00,66.38,66.38,66.26,66.33,22175.0,65.8255,65.8255,65.7065,65.7759,22175.0
2024-12-18 12:20:00,66.32,66.35,66.24,66.25,18119.0,65.766,65.7958,65.6867,65.6966,18119.0
2024-12-18 12:25:00,66.26,66.39,66.22,66.34,94890.0,65.7065,65.8354,65.6669,65.7859,94890.0
2024-12-18 12:30:00,66.34,66.39,66.3,66.38,14242.0,65.7859,65.8354,65.7462,65.8255,14242.0
2024-12-18 12:35:00,66.39,66.46,66.38,66.39,21667.0,65.8354,65.9049,65.8255,65.8354,21667.0
2024-12-18 12:40:00,66.4,66.42,66.33,66.38,24805.0,65.8454,65.8652,65.7759,65.8255,24805.0
2024-12-18 12:45:00,66.37,66.4,66.25,66.37,19807.0,65.8156,65.8454,65.6966,65.8156,19807.0
2024-12-18 12:50:00,66.37,66.43,66.33,66.39,18935.0,65.8156,65.8751,65.7759,65.8354,18935.0
2024-12-18 12:55:00,66.39,66.43,66.37,66.39,19361.0,65.8354,65.8751,65.8156,65.8354,19361.0
2024-12-18 13:00:00,66.39,66.42,66.31,66.39,19048.0,65.8354,65.8652,65.7561,65.8354,19048.0
2024-12-18 13:05:00,66.39,66.4,66.29,66.32,37614.0,65.8354,65.8454,65.7363,65.766,37614.0
2024-12-18 13:10:00,66.34,66.42,66.3,66.42,23978.0,65.7859,65.8652,65.7462,65.8652,23978.0
2024-12-18 13:15:00,66.42,66.43,66.34,66.34,13931.0,65.8652,65.8751,65.7859,65.7859,13931.0
2024-12-18 13:20:00,66.34,66.39,66.34,66.38,15277.0,65.7859,65.8354,65.7859,65.8255,15277.0
2024-12-18 13:25:00,66.38,66.4,66.23,66.25,22409.0,65.8255,65.8454,65.6768,65.6966,22409.0
2024-12-18 13:30:00,66.24,66.41,66.24,66.38,21577.0,65.6867,65.8553,65.6867,65.8255,21577.0
2024-12-18 13:35:00,66.38,66.48,66.38,66.45,32141.0,65.8255,65.9247,65.8255,65.8949,32141.0
2024-12-18 13:40:00,66.45,66.52,66.44,66.46,26888.0,65.8949,65.9644,65.885,65.9049,26888.0
2024-12-18 13:45:00,66.48,66.48,66.37,66.4,12838.0,65.9247,65.9247,65.8156,65.8454,12838.0
2024-12-18 13:50:00,66.41,66.47,66.4,66.47,14138.0,65.8553,65.9148,65.8454,65.9148,14138.0
2024-12-18 13:55:00,66.47,66.49,66.44,66.49,19810.0,65.9148,65.9346,65.885,65.9346,19810.0
2024-12-18 14:00:00,66.47,66.49,66.26,66.33,28047.0,65.9148,65.9346,65.7065,65.7759,28047.0
2024-12-18 14:05:00,66.32,66.39,66.19,66.24,46311.0,65.766,65.8354,65.6371,65.6867,46311.0
2024-12-18 14:10:00,66.26,66.27,66.04,66.05,29747.0,65.7065,65.7164,65.4884,65.4983,29747.0
2024-12-18 14:15:00,66.05,66.08,65.79,65.84,112449.0,65.4983,65.528,65.2405,65.29,112449.0
2024-12-18 14:20:00,65.84,65.94,65.77,65.89,91955.0,65.29,65.3892,65.2206,65.3396,91955.0
2024-12-18 14:25:00,65.89,65.96,65.77,65.8,60141.0,65.3396,65.409,65.2206,65.2504,60141.0
2024-12-18 14:30:00,65.81,65.83,65.68,65.8,37160.0,65.2603,65.2801,65.1314,65.2504,37160.0
2024-12-18 14:35:00,65.79,65.82,65.6,65.65,34289.0,65.2405,65.2702,65.052,65.1016,34289.0
2024-12-18 14:40:00,65.63,65.66,65.57,65.62,41857.0,65.0818,65.1115,65.0223,65.0719,41857.0
2024-12-18 14:45:00,65.63,65.63,65.52,65.59,29322.0,65.0818,65.0818,64.9727,65.0421,29322.0
2024-12-18 14:50:00,65.59,65.62,65.5,65.54,24815.0,65.0421,65.0719,64.9529,64.9925,24815.0
2024-12-18 14:55:00,65.54,65.56,65.32,65.41,54871.0,64.9925,65.0124,64.7744,64.8636,54871.0
2024-12-18 15:00:00,65.41,65.45,65.3,65.3,38149.0,64.8636,64.9033,64.7545,64.7545,38149.0
2024-12-18 15:05:00,65.33,65.48,65.32,65.41,38242.0,64.7843,64.933,64.7744,64.8636,38242.0
2024-12-18 15:10:00,65.41,65.42,65.1,65.1,41548.0,64.8636,64.8735,64.5562,64.5562,41548.0
2024-12-18 15:15:00,65.13,65.14,64.89,64.95,39052.0,64.586,64.5959,64.348,64.4075,39052.0
2024-12-18 15:20:00,64.93,65.11,64.91,65.04,39395.0,64.3876,64.5661,64.3678,64.4967,39395.0
2024-12-18 15:25:00,65.05,65.07,64.87,64.98,37412.0,64.5066,64.5265,64.3281,64.4372,37412.0
2024-12-18 15:30:00,65.0,65.06,64.93,64.99,39092.0,64.4571,64.5166,64.3876,64.4471,39092.0
2024-12-18 15:35:00,64.99,65.0,64.61,64.62,62628.0,64.4471,64.4571,64.0703,64.0802,62628.0
2024-12-18 15:40:00,64.59,64.59,64.3,64.31,115097.0,64.0505,64.0505,63.7629,63.7728,115097.0
2024-12-18 15:45:00,64.3,64.54,64.16,64.54,151628.0,63.7629,64.0009,63.6241,64.0009,151628.0
2024-12-18 15:50:00,64.5,64.62,64.34,64.53,148134.0,63.9612,64.0802,63.8026,63.991,148134.0
2024-12-18 15:55:00,64.53,64.53,64.08,64.1,367941.0,63.991,63.991,63.5447,63.5646,367941.0
2024-12-19 09:30:00,64.4,65.45,64.11,65.19,140560.0,63.8621,64.9033,63.5745,64.6455,140560.0
2024-12-19 09:35:00,65.22,65.63,65.22,65.31,63466.0,64.6752,65.0818,64.6752,64.7645,63466.0
2024-12-19 09:40:00,65.24,65.45,65.11,65.23,40537.0,64.695,64.9033,64.5661,64.6851,40537.0
2024-12-19 09:45:00,65.28,65.38,65.16,65.19,31320.0,64.7347,64.8339,64.6157,64.6455,31320.0
2024-12-19 09:50:00,65.18,65.25,65.08,65.08,45273.0,64.6356,64.705,64.5364,64.5364,45273.0
2024-12-19 09:55:00,65.06,65.13,64.93,64.97,35690.0,64.5166,64.586,64.3876,64.4273,35690.0
2024-12-19 10:00:00,65.0,65.05,64.86,64.92,50445.0,64.4571,64.5066,64.3182,64.3777,50445.0
2024-12-19 10:05:00,64.92,64.95,64.62,64.73,48962.0,64.3777,64.4075,64.0802,64.1893,48962.0
2024-12-19 10:10:00,64.74,64.85,64.59,64.6,30182.0,64.1992,64.3083,64.0505,64.0604,30182.0
2024-12-19 10:15:00,64.59,64.77,64.58,64.7,29203.0,64.0505,64.229,64.0406,64.1596,29203.0
2024-12-19 10:20:00,64.71,64.72,64.5,64.57,35353.0,64.1695,64.1794,63.9612,64.0306,35353.0
2024-12-19 10:25:00,64.57,64.57,64.43,64.44,37836.0,64.0306,64.0306,63.8918,63.9017,37836.0
2024-12-19 10:30:00,64.45,64.51,64.35,64.45,30985.0,63.9116,63.9711,63.8125,63.9116,30985.0
2024-12-19 10:35:00,64.44,64.49,64.39,64.44,23349.0,63.9017,63.9513,63.8521,63.9017,23349.0
2024-12-19 10:40:00,64.44,64.5,64.29,64.5,38453.0,63.9017,63.9612,63.753,63.9612,38453.0
2024-12-19 10:45:00,64.48,64.58,64.29,64.58,88838.0,63.9414,64.0406,63.753,64.0406,88838.0
2024-12-19 10:50:00,64.57,64.57,64.42,64.46,17215.0,64.0306,64.0306,63.8819,63.9216,17215.0
2024-12-19 10:55:00,64.45,64.48,64.35,64.38,28664.0,63.9116,63.9414,63.8125,63.8422,28664.0
2024-12-19 11:00:00,64.38,64.38,64.1,64.11,18850.0,63.8422,63.8422,63.5646,63.5745,18850.0
2024-12-19 11:05:00,64.12,64.14,64.0,64.03,36082.0,63.5844,63.6042,63.4654,63.4952,36082.0
2024-12-19 11:10:00,64.04,64.14,63.92,63.93,29483.0,63.5051,63.6042,63.3861,63.396,29483.0
2024-12-19 11:15:00,63.93,64.05,63.88,64.01,19214.0,63.396,63.515,63.3464,63.4753,19214.0
2024-12-19 11:20:00,64.01,64.08,63.84,64.08,25865.0,63.4753,63.5447,63.3067,63.5447,25865.0
2024-12-19 11:25:00,64.08,64.28,64.08,64.27,34838.0,63.5447,63.7431,63.5447,63.7332,34838.0
2024-12-19 11:30:00,64.27,64.31,64.23,64.31,35637.0,63.7332,63.7728,63.6935,63.7728,35637.0
2024-12-19 11:35:00,64.31,64.35,64.2,64.34,27216.0,63.7728,63.8125,63.6637,63.8026,27216.0
2024-12-19 11:40:00,64.33,64.38,64.27,64.35,27586.0,63.7927,63.8422,63.7332,63.8125,27586.0
2024-12-19 11:45:00,64.37,64.4,64.28,64.39,29825.0,63.8323,63.8621,63.7431,63.8521,29825.0
2024-12-19 11:50:00,64.38,64.4,64.32,64.33,19741.0,63.8422,63.8621,63.7827,63.7927,19741.0
2024-12-19 11:55:00,64.35,64.35,64.25,64.3,20673.0,63.8125,63.8125,63.7133,63.7629,20673.0
2024-12-19 12:00:00,64.29,64.36,64.24,64.24,18962.0,63.753,63.8224,63.7034,63.7034,18962.0
2024-12-19 12:05:00,64.24,64.3,64.1,64.18,27179.0,63.7034,63.7629,63.5646,63.6439,27179.0
2024-12-19 12:10:00,64.19,64.19,64.08,64.12,16216.0,63.6538,63.6538,63.5447,63.5844,16216.0
2024-12-19 12:15:00,64.14,64.14,63.97,64.03,21458.0,63.6042,63.6042,63.4357,63.4952,21458.0
2024-12-19 12:20:00,64.02,64.04,63.96,64.01,21485.0,63.4852,63.5051,63.4257,63.4753,21485.0
2024-12-19 12:25:00,64.01,64.01,63.93,63.93,15196.0,63.4753,63.4753,63.396,63.396,15196.0
2024-12-19 12:30:00,63.94,63.94,63.76,63.85,25464.0,63.4059,63.4059,63.2274,63.3167,25464.0
2024-12-19 12:35:00,63.84,63.84,63.74,63.82,17805.0,63.3067,63.3067,63.2076,63.2869,17805.0
2024-12-19 12:40:00,63.8,63.84,63.72,63.78,24857.0,63.2671,63.3067,63.1877,63.2472,24857.0
2024-12-19 12:45:00,63.78,63.86,63.77,63.82,25014.0,63.2472,63.3266,63.2373,63.2869,25014.0
2024-12-19 12:50:00,63.82,63.92,63.78,63.89,20094.0,63.2869,63.3861,63.2472,63.3563,20094.0
2024-12-19 12:55:00,63.9,64.02,63.89,63.94,18622.0,63.3662,63.4852,63.3563,63.4059,18622.0
2024-12-19 13:00:00,63.96,63.96,63.84,63.85,20681.0,63.4257,63.4257,63.3067,63.3167,20681.0
2024-12-19 13:05:00,63.84,64.01,63.79,64.01,33591.0,63.3067,63.4753,63.2572,63.4753,33591.0
2024-12-19 13:10:00,63.99,64.01,63.91,63.98,27561.0,63.4555,63.4753,63.3762,63.4456,27561.0
2024-12-19 13:15:00,63.97,63.99,63.92,63.94,15261.0,63.4357,63.4555,63.3861,63.4059,15261.0
2024-12-19 13:20:00,63.94,64.03,63.85,64.01,32443.0,63.4059,63.4952,63.3167,63.4753,32443.0
2024-12-19 13:25:00,64.04,64.09,63.94,64.09,28680.0,63.5051,63.5547,63.4059,63.5547,28680.0
2024-12-19 13:30:00,64.08,64.12,64.0,64.12,26000.0,63.5447,63.5844,63.4654,63.5844,26000.0
2024-12-19 13:35:00,64.11,64.16,64.08,64.12,17606.0,63.5745,63.6241,63.5447,63.5844,17606.0
2024-12-19 13:40:00,64.11,64.21,64.11,64.17,22864.0,63.5745,63.6737,63.5745,63.634,22864.0
2024-12-19 13:45:00,64.17,64.25,64.16,64.24,22613.0,63.634,63.7133,63.6241,63.7034,22613.0
2024-12-19 13:50:00,64.25,64.42,64.23,64.39,40919.0,63.7133,63.8819,63.6935,63.8521,40919.0
2024-12-19 13:55:00,64.4,64.43,64.34,64.37,34719.0,63.8621,63.8918,63.8026,63.8323,34719.0
2024-12-19 14:00:00,64.36,64.46,64.35,64.43,33607.0,63.8224,63.9216,63.8125,63.8918,33607.0
2024-12-19 14:05:00,64.44,64.48,64.32,64.34,54384.0,63.9017,63.9414,63.7827,63.8026,54384.0
2024-12-19 14:10:00,64.32,64.32,64.22,64.25,15094.0,63.7827,63.7827,63.6836,63.7133,15094.0
2024-12-19 14:15:00,64.25,64.27,64.16,64.25,26276.0,63.7133,63.7332,63.6241,63.7133,26276.0
2024-12-19 14:20:00,64.27,64.33,64.23,64.33,12991.0,63.7332,63.7927,63.6935,63.7927,12991.0
2024-12-19 14:25:00,64.33,64.35,64.28,64.29,16146.0,63.7927,63.8125,63.7431,63.753,16146.0
2024-12-19 14:30:00,64.3,64.31,64.26,64.27,16388.0,63.7629,63.7728,63.7232,63.7332,16388.0
2024-12-19 14:35:00,64.28,64.29,64.18,64.23,25253.0,63.7431,63.753,63.6439,63.6935,25253.0
2024-12-19 14:40:00,64.23,64.29,64.19,64.25,19501.0,63.6935,63.753,63.6538,63.7133,19501.0
2024-12-19 14:45:00,64.23,64.26,64.23,64.24,14133.0,63.6935,63.7232,63.6935,63.7034,14133.0
2024-12-19 14:50:00,64.24,64.3,64.23,64.26,21736.0,63.7034,63.7629,63.6935,63.7232,21736.0
2024-12-19 14:55:00,64.25,64.27,64.19,64.2,25354.0,63.7133,63.7332,63.6538,63.6637,25354.0
2024-12-19 15:00:00,64.2,64.25,64.19,64.25,25268.0,63.6637,63.7133,63.6538,63.7133,25268.0
2024-12-19 15:05:00,64.25,64.26,64.2,64.21,21222.0,63.7133,63.7232,63.6637,63.6737,21222.0
2024-12-19 15:10:00,64.21,64.25,64.11,64.25,29551.0,63.6737,63.7133,63.5745,63.7133,29551.0
2024-12-19 15:15:00,64.25,64.26,64.18,64.2,31621.0,63.7133,63.7232,63.6439,63.6637,31621.0
2024-12-19 15:20:00,64.2,64.26,64.13,64.23,36569.0,63.6637,63.7232,63.5943,63.6935,36569.0
2024-12-19 15:25:00,64.23,64.26,64.18,64.23,53393.0,63.6935,63.7232,63.6439,63.6935,53393.0
2024-12-19 15:30:00,64.23,64.25,64.09,64.12,57820.0,63.6935,63.7133,63.5547,63.5844,57820.0
2024-12-19 15:35:00,64.12,64.33,64.08,64.29,67818.0,63.5844,63.7927,63.5447,63.753,67818.0
2024-12-19 15:40:00,64.28,64.37,64.25,64.33,47664.0,63.7431,63.8323,63.7133,63.7927,47664.0
2024-12-19 15:45:00,64.32,64.38,64.22,64.32,115408.0,63.7827,63.8422,63.6836,63.7827,115408.0
2024-12-19 15:50:00,64.31,64.31,64.02,64.04,105016.0,63.7728,63.7728,63.4852,63.5051,105016.0
2024-12-19 15:55:00,64.04,64.14,63.93,63.94,289342.0,63.5051,63.6042,63.396,63.4059,289342.0
2024-12-20 09:30:00,63.67,64.0,63.35,64.0,465755.0,63.1382,63.4654,62.8208,63.4654,465755.0
2024-12-20 09:35:00,63.91,64.11,63.85,64.05,48562.0,63.3762,63.5745,63.3167,63.515,48562.0
2024-12-20 09:40:00,64.05,64.16,63.85,64.07,39305.0,63.515,63.6241,63.3167,63.5348,39305.0
2024-12-20 09:45:00,64.06,64.09,63.76,63.86,39863.0,63.5249,63.5547,63.2274,63.3266,39863.0
2024-12-20 09:50:00,63.86,63.94,63.75,63.88,39427.0,63.3266,63.4059,63.2175,63.3464,39427.0
2024-12-20 09:55:00,63.91,63.96,63.64,63.65,22305.0,63.3762,63.4257,63.1084,63.1183,22305.0
2024-12-20 10:00:00,63.68,63.98,63.63,63.98,34987.0,63.1481,63.4456,63.0985,63.4456,34987.0
2024-12-20 10:05:00,63.98,64.16,63.98,64.14,34900.0,63.4456,63.6241,63.4456,63.6042,34900.0
2024-12-20 10:10:00,64.11,64.5,64.11,64.47,43523.0,63.5745,63.9612,63.5745,63.9315,43523.0
2024-12-20 10:15:00,64.46,64.85,64.43,64.8,43915.0,63.9216,64.3083,63.8918,64.2587,43915.0
2024-12-20 10:20:00,64.8,64.83,64.54,64.55,27184.0,64.2587,64.2885,64.0009,64.0108,27184.0
2024-12-20 10:25:00,64.55,64.73,64.53,64.62,33752.0,64.0108,64.1893,63.991,64.0802,33752.0
2024-12-20 10:30:00,64.61,64.87,64.61,64.8,110064.0,64.0703,64.3281,64.0703,64.2587,110064.0
2024-12-20 10:35:00,64.8,64.8,64.43,64.53,107581.0,64.2587,64.2587,63.8918,63.991,107581.0
2024-12-20 10:40:00,64.52,64.69,64.41,64.64,92116.0,63.9811,64.1496,63.872,64.1001,92116.0
2024-12-20 10:45:00,64.62,64.66,64.5,64.64,16623.0,64.0802,64.1199,63.9612,64.1001,16623.0
2024-12-20 10:50:00,64.61,64.65,64.56,64.65,17831.0,64.0703,64.11,64.0207,64.11,17831.0
2024-12-20 10:55:00,64.64,64.72,64.6,64.67,20489.0,64.1001,64.1794,64.0604,64.1298,20489.0
2024-12-20 11:00:00,64.65,64.91,64.64,64.91,16452.0,64.11,64.3678,64.1001,64.3678,16452.0
2024-12-20 11:05:00,64.92,65.0,64.91,64.98,16910.0,64.3777,64.4571,64.3678,64.4372,16910.0
2024-12-20 11:10:00,65.0,65.06,64.94,64.99,26483.0,64.4571,64.5166,64.3976,64.4471,26483.0
2024-12-20 11:15:00,64.98,65.01,64.93,64.98,24913.0,64.4372,64.467,64.3876,64.4372,24913.0
2024-12-20 11:20:00,64.97,65.02,64.9,64.94,13593.0,64.4273,64.4769,64.3579,64.3976,13593.0
2024-12-20 11:25:00,64.94,64.99,64.91,64.98,18441.0,64.3976,64.4471,64.3678,64.4372,18441.0
2024-12-20 11:30:00,65.01,65.18,64.99,65.11,23914.0,64.467,64.6356,64.4471,64.5661,23914.0
2024-12-20 11:35:00,65.11,65.26,65.08,65.25,20942.0,64.5661,64.7149,64.5364,64.705,20942.0
2024-12-20 11:40:00,65.25,65.3,65.18,65.28,19661.0,64.705,64.7545,64.6356,64.7347,19661.0
2024-12-20 11:45:00,65.28,65.35,65.22,65.26,14337.0,64.7347,64.8041,64.6752,64.7149,14337.0
2024-12-20 11:50:00,65.25,65.25,65.12,65.15,49802.0,64.705,64.705,64.5761,64.6058,49802.0
2024-12-20 11:55:00,65.16,65.21,65.13,65.19,12620.0,64.6157,64.6653,64.586,64.6455,12620.0
2024-12-20 12:00:00,65.18,65.3,65.11,65.3,17078.0,64.6356,64.7545,64.5661,64.7545,17078.0
2024-12-20 12:05:00,65.28,65.41,65.24,65.36,19930.0,64.7347,64.8636,64.695,64.814,19930.0
2024-12-20 12:10:00,65.36,65.4,65.32,65.36,16000.0,64.814,64.8537,64.7744,64.814,16000.0
2024-12-20 12:15:00,65.37,65.43,65.27,65.28,14378.0,64.824,64.8835,64.7248,64.7347,14378.0
2024-12-20 12:20:00,65.3,65.34,65.26,65.31,25793.0,64.7545,64.7942,64.7149,64.7645,25793.0
2024-12-20 12:25:00,65.31,65.47,65.29,65.44,18338.0,64.7645,64.9231,64.7446,64.8934,18338.0
2024-12-20 12:30:00,65.44,65.49,65.32,65.35,20305.0,64.8934,64.943,64.7744,64.8041,20305.0
2024-12-20 12:35:00,65.36,65.41,65.2,65.26,45396.0,64.814,64.8636,64.6554,64.7149,45396.0
2024-12-20 12:40:00,65.22,65.26,65.21,65.22,12950.0,64.6752,64.7149,64.6653,64.6752,12950.0
2024-12-20 12:45:00,65.22,65.38,65.22,65.36,13533.0,64.6752,64.8339,64.6752,64.814,13533.0
2024-12-20 12:50:00,65.37,65.4,65.34,65.4,18766.0,64.824,64.8537,64.7942,64.8537,18766.0
2024-12-20 12:55:00,65.39,65.42,65.33,65.34,17256.0,64.8438,64.8735,64.7843,64.7942,17256.0
2024-12-20 13:00:00,65.34,65.35,65.31,65.34,21540.0,64.7942,64.8041,64.7645,64.7942,21540.0
2024-12-20 13:05:00,65.35,65.37,65.28,65.37,15887.0,64.8041,64.824,64.7347,64.824,15887.0
2024-12-20 13:10:00,65.38,65.39,65.27,65.28,19450.0,64.8339,64.8438,64.7248,64.7347,19450.0
2024-12-20 13:15:00,65.28,65.29,65.09,65.17,21773.0,64.7347,64.7446,64.5463,64.6256,21773.0
2024-12-20 13:20:00,65.16,65.17,64.9,64.95,27602.0,64.6157,64.6256,64.3579,64.4075,27602.0
2024-12-20 13:25:00,64.95,65.04,64.95,64.97,19856.0,64.4075,64.4967,64.4075,64.4273,19856.0
2024-12-20 13:30:00,64.98,65.04,64.88,64.88,22589.0,64.4372,64.4967,64.3381,64.3381,22589.0
2024-12-20 13:35:00,64.88,64.93,64.78,64.79,14955.0,64.3381,64.3876,64.2389,64.2488,14955.0
2024-12-20 13:40:00,64.82,64.85,64.76,64.85,33610.0,64.2786,64.3083,64.2191,64.3083,33610.0
2024-12-20 13:45:00,64.82,64.85,64.73,64.73,20342.0,64.2786,64.3083,64.1893,64.1893,20342.0
2024-12-20 13:50:00,64.76,64.76,64.69,64.73,12889.0,64.2191,64.2191,64.1496,64.1893,12889.0
2024-12-20 13:55:00,64.78,64.84,64.64,64.69,31590.0,64.2389,64.2984,64.1001,64.1496,31590.0
2024-12-20 14:00:00,64.67,64.72,64.6,64.67,19091.0,64.1298,64.1794,64.0604,64.1298,19091.0
2024-12-20 14:05:00,64.67,64.69,64.65,64.67,18067.0,64.1298,64.1496,64.11,64.1298,18067.0
2024-12-20 14:10:00,64.69,64.71,64.64,64.69,25415.0,64.1496,64.1695,64.1001,64.1496,25415.0
2024-12-20 14:15:00,64.69,64.76,64.69,64.76,27794.0,64.1496,64.2191,64.1496,64.2191,27794.0
2024-12-20 14:20:00,64.75,64.78,64.7,64.75,27232.0,64.2091,64.2389,64.1596,64.2091,27232.0
2024-12-20 14:25:00,64.77,64.86,64.74,64.86,16490.0,64.229,64.3182,64.1992,64.3182,16490.0
2024-12-20 14:30:00,64.86,64.95,64.86,64.94,19532.0,64.3182,64.4075,64.3182,64.3976,19532.0
2024-12-20 14:35:00,64.92,64.96,64.91,64.95,21829.0,64.3777,64.4174,64.3678,64.4075,21829.0
2024-12-20 14:40:00,64.95,65.0,64.89,64.95,19570.0,64.4075,64.4571,64.348,64.4075,19570.0
2024-12-20 14:45:00,64.95,64.98,64.85,64.86,16741.0,64.4075,64.4372,64.3083,64.3182,16741.0
2024-12-20 14:50:00,64.87,64.88,64.77,64.81,23076.0,64.3281,64.3381,64.229,64.2686,23076.0
2024-12-20 14:55:00,64.81,64.82,64.73,64.76,22526.0,64.2686,64.2786,64.1893,64.2191,22526.0
2024-12-20 15:00:00,64.76,64.82,64.76,64.81,20299.0,64.2191,64.2786,64.2191,64.2686,20299.0
2024-12-20 15:05:00,64.8,64.85,64.76,64.78,28312.0,64.2587,64.3083,64.2191,64.2389,28312.0
2024-12-20 15:10:00,64.78,64.87,64.78,64.84,16154.0,64.2389,64.3281,64.2389,64.2984,16154.0
2024-12-20 15:15:00,64.84,64.86,64.82,64.84,28242.0,64.2984,64.3182,64.2786,64.2984,28242.0
2024-12-20 15:20:00,64.84,64.84,64.68,64.75,32125.0,64.2984,64.2984,64.1397,64.2091,32125.0
2024-12-20 15:25:00,64.75,64.77,64.71,64.76,25352.0,64.2091,64.229,64.1695,64.2191,25352.0
2024-12-20 15:30:00,64.75,64.76,64.58,64.7,53935.0,64.2091,64.2191,64.0406,64.1596,53935.0
2024-12-20 15:35:00,64.7,64.94,64.7,64.92,56211.0,64.1596,64.3976,64.1596,64.3777,56211.0
2024-12-20 15:40:00,64.92,64.97,64.83,64.86,60832.0,64.3777,64.4273,64.2885,64.3182,60832.0
2024-12-20 15:45:00,64.86,64.97,64.85,64.94,75626.0,64.3182,64.4273,64.3083,64.3976,75626.0
2024-12-20 15:50:00,64.88,65.03,64.7,64.87,224330.0,64.3381,64.4868,64.1596,64.3281,224330.0
2024-12-20 15:55:00,64.88,65.04,64.87,65.0,397327.0,64.3381,64.4967,64.3281,64.4571,397327.0
2024-12-23 09:30:00,64.8,65.17,64.61,64.95,65246.0,64.2587,64.6256,64.0703,64.4075,65246.0
2024-12-23 09:35:00,64.97,64.98,64.4,64.51,15462.0,64.4273,64.4372,63.8621,63.9711,15462.0
2024-12-23 09:40:00,64.46,64.46,64.07,64.14,20617.0,63.9216,63.9216,63.5348,63.6042,20617.0
2024-12-23 09:45:00,64.04,64.19,64.02,64.14,46519.0,63.5051,63.6538,63.4852,63.6042,46519.0
2024-12-23 09:50:00,64.11,64.2,64.01,64.19,30734.0,63.5745,63.6637,63.4753,63.6538,30734.0
2024-12-23 09:55:00,64.18,64.27,64.07,64.1,19216.0,63.6439,63.7332,63.5348,63.5646,19216.0
2024-12-23 10:00:00,64.13,64.22,64.04,64.16,19992.0,63.5943,63.6836,63.5051,63.6241,19992.0
2024-12-23 10:05:00,64.16,64.23,64.1,64.11,11864.0,63.6241,63.6935,63.5646,63.5745,11864.0
2024-12-23 10:10:00,64.14,64.16,64.06,64.12,13783.0,63.6042,63.6241,63.5249,63.5844,13783.0
2024-12-23 10:15:00,64.12,64.23,64.05,64.06,23664.0,63.5844,63.6935,63.515,63.5249,23664.0
2024-12-23 10:20:00,64.05,64.17,63.97,64.17,21193.0,63.515,63.634,63.4357,63.634,21193.0
2024-12-23 10:25:00,64.15,64.17,64.11,64.15,11100.0,63.6142,63.634,63.5745,63.6142,11100.0
2024-12-23 10:30:00,64.15,64.18,63.96,64.07,13861.0,63.6142,63.6439,63.4257,63.5348,13861.0
2024-12-23 10:35:00,64.05,64.05,63.95,63.95,12829.0,63.515,63.515,63.4158,63.4158,12829.0
2024-12-23 10:40:00,63.95,64.08,63.93,64.06,31065.0,63.4158,63.5447,63.396,63.5249,31065.0
2024-12-23 10:45:00,64.06,64.07,63.87,63.88,13389.0,63.5249,63.5348,63.3365,63.3464,13389.0
2024-12-23 10:50:00,63.88,63.91,63.83,63.86,9471.0,63.3464,63.3762,63.2968,63.3266,9471.0
2024-12-23 10:55:00,63.87,63.98,63.81,63.84,17460.0,63.3365,63.4456,63.277,63.3067,17460.0
2024-12-23 11:00:00,63.84,63.92,63.83,63.88,7837.0,63.3067,63.3861,63.2968,63.3464,7837.0
2024-12-23 11:05:00,63.87,63.92,63.78,63.79,14041.0,63.3365,63.3861,63.2472,63.2572,14041.0
2024-12-23 11:10:00,63.79,63.83,63.75,63.79,9182.0,63.2572,63.2968,63.2175,63.2572,9182.0
2024-12-23 11:15:00,63.79,63.84,63.73,63.84,15699.0,63.2572,63.3067,63.1977,63.3067,15699.0
2024-12-23 11:20:00,63.84,63.89,63.71,63.71,14425.0,63.3067,63.3563,63.1778,63.1778,14425.0
2024-12-23 11:25:00,63.72,63.83,63.66,63.79,40159.0,63.1877,63.2968,63.1282,63.2572,40159.0
2024-12-23 11:30:00,63.77,63.78,63.69,63.73,8808.0,63.2373,63.2472,63.158,63.1977,8808.0
2024-12-23 11:35:00,63.72,63.8,63.71,63.8,11326.0,63.1877,63.2671,63.1778,63.2671,11326.0
2024-12-23 11:40:00,63.77,63.84,63.76,63.8,14648.0,63.2373,63.3067,63.2274,63.2671,14648.0
2024-12-23 11:45:00,63.79,63.93,63.78,63.9,12767.0,63.2572,63.396,63.2472,63.3662,12767.0
2024-12-23 11:50:00,63.91,63.92,63.84,63.84,9120.0,63.3762,63.3861,63.3067,63.3067,9120.0
2024-12-23 11:55:00,63.82,64.0,63.82,63.98,15552.0,63.2869,63.4654,63.2869,63.4456,15552.0
2024-12-23 12:00:00,63.97,64.01,63.93,63.93,7317.0,63.4357,63.4753,63.396,63.396,7317.0
2024-12-23 12:05:00,63.94,63.95,63.85,63.85,10387.0,63.4059,63.4158,63.3167,63.3167,10387.0
2024-12-23 12:10:00,63.83,63.96,63.8,63.87,13628.0,63.2968,63.4257,63.2671,63.3365,13628.0
2024-12-23 12:15:00,63.87,63.87,63.71,63.83,22831.0,63.3365,63.3365,63.1778,63.2968,22831.0
2024-12-23 12:20:00,63.81,63.87,63.78,63.83,13896.0,63.277,63.3365,63.2472,63.2968,13896.0
2024-12-23 12:25:00,63.83,63.85,63.78,63.85,26753.0,63.2968,63.3167,63.2472,63.3167,26753.0
2024-12-23 12:30:00,63.84,63.85,63.78,63.83,14914.0,63.3067,63.3167,63.2472,63.2968,14914.0
2024-12-23 12:35:00,63.84,63.87,63.81,63.82,10667.0,63.3067,63.3365,63.277,63.2869,10667.0
2024-12-23 12:40:00,63.82,63.83,63.75,63.8,17717.0,63.2869,63.2968,63.2175,63.2671,17717.0
2024-12-23 12:45:00,63.79,63.85,63.77,63.81,20159.0,63.2572,63.3167,63.2373,63.277,20159.0
2024-12-23 12:50:00,63.82,63.97,63.74,63.76,76043.0,63.2869,63.4357,63.2076,63.2274,76043.0
2024-12-23 12:55:00,63.77,63.82,63.72,63.74,18637.0,63.2373,63.2869,63.1877,63.2076,18637.0
2024-12-23 13:00:00,63.72,63.72,63.65,63.65,20503.0,63.1877,63.1877,63.1183,63.1183,20503.0
2024-12-23 13:05:00,63.65,63.73,63.65,63.73,26180.0,63.1183,63.1977,63.1183,63.1977,26180.0
2024-12-23 13:10:00,63.73,63.83,63.73,63.76,21920.0,63.1977,63.2968,63.1977,63.2274,21920.0
2024-12-23 13:15:00,63.77,63.87,63.75,63.86,19853.0,63.2373,63.3365,63.2175,63.3266,19853.0
2024-12-23 13:20:00,63.87,63.91,63.84,63.87,18979.0,63.3365,63.3762,63.3067,63.3365,18979.0
2024-12-23 13:25:00,63.87,63.96,63.86,63.95,18291.0,63.3365,63.4257,63.3266,63.4158,18291.0
2024-12-23 13:30:00,63.95,63.98,63.94,63.96,12869.0,63.4158,63.4456,63.4059,63.4257,12869.0
2024-12-23 13:35:00,63.96,63.99,63.9,63.91,18554.0,63.4257,63.4555,63.3662,63.3762,18554.0
2024-12-23 13:40:00,63.9,63.9,63.79,63.8,13821.0,63.3662,63.3662,63.2572,63.2671,13821.0
2024-12-23 13:45:00,63.8,63.81,63.67,63.68,36736.0,63.2671,63.277,63.1382,63.1481,36736.0
2024-12-23 13:50:00,63.68,63.7,63.64,63.7,10110.0,63.1481,63.1679,63.1084,63.1679,10110.0
2024-12-23 13:55:00,63.69,63.76,63.66,63.72,18083.0,63.158,63.2274,63.1282,63.1877,18083.0
2024-12-23 14:00:00,63.72,63.76,63.72,63.73,9563.0,63.1877,63.2274,63.1877,63.1977,9563.0
2024-12-23 14:05:00,63.72,63.78,63.72,63.78,6695.0,63.1877,63.2472,63.1877,63.2472,6695.0
2024-12-23 14:10:00,63.78,63.85,63.78,63.81,16191.0,63.2472,63.3167,63.2472,63.277,16191.0
2024-12-23 14:15:00,63.82,63.83,63.81,63.82,7013.0,63.2869,63.2968,63.277,63.2869,7013.0
2024-12-23 14:20:00,63.81,63.84,63.8,63.8,13469.0,63.277,63.3067,63.2671,63.2671,13469.0
2024-12-23 14:25:00,63.8,63.81,63.67,63.68,10776.0,63.2671,63.277,63.1382,63.1481,10776.0
2024-12-23 14:30:00,63.68,63.75,63.68,63.73,10324.0,63.1481,63.2175,63.1481,63.1977,10324.0
2024-12-23 14:35:00,63.73,63.76,63.69,63.7,7051.0,63.1977,63.2274,63.158,63.1679,7051.0
2024-12-23 14:40:00,63.67,63.75,63.66,63.7,24618.0,63.1382,63.2175,63.1282,63.1679,24618.0
2024-12-23 14:45:00,63.71,63.77,63.63,63.64,20350.0,63.1778,63.2373,63.0985,63.1084,20350.0
2024-12-23 14:50:00,63.64,63.65,63.48,63.54,36137.0,63.1084,63.1183,62.9498,63.0092,36137.0
2024-12-23 14:55:00,63.55,63.55,63.41,63.41,33244.0,63.0192,63.0192,62.8803,62.8803,33244.0
2024-12-23 15:00:00,63.41,63.48,63.4,63.47,24072.0,62.8803,62.9498,62.8704,62.9398,24072.0
2024-12-23 15:05:00,63.47,63.49,63.36,63.37,45233.0,62.9398,62.9597,62.8308,62.8407,45233.0
2024-12-23 15:10:00,63.38,63.42,63.33,63.38,22461.0,62.8506,62.8903,62.801,62.8506,22461.0
2024-12-23 15:15:00,63.39,63.4,63.32,63.4,27729.0,62.8605,62.8704,62.7911,62.8704,27729.0
2024-12-23 15:20:00,63.41,63.47,63.39,63.43,25408.0,62.8803,62.9398,62.8605,62.9002,25408.0
2024-12-23 15:25:00,63.42,63.49,63.42,63.44,42428.0,62.8903,62.9597,62.8903,62.9101,42428.0
2024-12-23 15:30:00,63.44,63.51,63.41,63.46,36341.0,62.9101,62.9795,62.8803,62.9299,36341.0
2024-12-23 15:35:00,63.47,63.59,63.46,63.54,27292.0,62.9398,63.0588,62.9299,63.0092,27292.0
2024-12-23 15:40:00,63.53,63.61,63.52,63.58,38695.0,62.9993,63.0787,62.9894,63.0489,38695.0
2024-12-23 15:45:00,63.57,63.61,63.54,63.57,30779.0,63.039,63.0787,63.0092,63.039,30779.0
2024-12-23 15:50:00,63.58,63.7,63.54,63.64,75599.0,63.0489,63.1679,63.0092,63.1084,75599.0
2024-12-23 15:55:00,63.64,63.79,63.63,63.64,163858.0,63.1084,63.2572,63.0985,63.1084,163858.0
2024-12-24 09:30:00,63.57,63.64,63.31,63.42,28710.0,63.039,63.1084,62.7812,62.8903,28710.0
2024-12-24 09:35:00,63.42,63.43,63.22,63.24,5109.0,62.8903,62.9002,62.6919,62.7118,5109.0
2024-12-24 09:40:00,63.27,63.29,63.08,63.13,11572.0,62.7415,62.7613,62.5531,62.6027,11572.0
2024-12-24 09:45:00,63.13,63.28,63.09,63.25,13747.0,62.6027,62.7514,62.563,62.7217,13747.0
2024-12-24 09:50:00,63.28,63.45,63.26,63.39,14874.0,62.7514,62.92,62.7316,62.8605,14874.0
2024-12-24 09:55:00,63.41,63.49,63.39,63.48,14126.0,62.8803,62.9597,62.8605,62.9498,14126.0
2024-12-24 10:00:00,63.5,63.64,63.5,63.54,22264.0,62.9696,63.1084,62.9696,63.0092,22264.0
2024-12-24 10:05:00,63.55,63.66,63.51,63.52,23510.0,63.0192,63.1282,62.9795,62.9894,23510.0
2024-12-24 10:10:00,63.54,63.73,63.52,63.73,16796.0,63.0092,63.1977,62.9894,63.1977,16796.0
2024-12-24 10:15:00,63.74,63.76,63.63,63.7,19013.0,63.2076,63.2274,63.0985,63.1679,19013.0
2024-12-24 10:20:00,63.69,63.7,63.6,63.6,8212.0,63.158,63.1679,63.0687,63.0687,8212.0
2024-12-24 10:25:00,63.62,63.64,63.56,63.63,10119.0,63.0886,63.1084,63.0291,63.0985,10119.0
2024-12-24 10:30:00,63.62,63.64,63.57,63.63,8875.0,63.0886,63.1084,63.039,63.0985,8875.0
2024-12-24 10:35:00,63.64,63.72,63.63,63.69,18451.0,63.1084,63.1877,63.0985,63.158,18451.0
2024-12-24 10:40:00,63.69,63.78,63.68,63.76,9175.0,63.158,63.2472,63.1481,63.2274,9175.0
2024-12-24 10:45:00,63.76,63.79,63.74,63.79,9197.0,63.2274,63.2572,63.2076,63.2572,9197.0
2024-12-24 10:50:00,63.78,63.78,63.68,63.71,12915.0,63.2472,63.2472,63.1481,63.1778,12915.0
2024-12-24 10:55:00,63.72,63.73,63.64,63.73,14282.0,63.1877,63.1977,63.1084,63.1977,14282.0
2024-12-24 11:00:00,63.73,63.74,63.7,63.73,9137.0,63.1977,63.2076,63.1679,63.1977,9137.0
2024-12-24 11:05:00,63.72,63.79,63.71,63.74,13369.0,63.1877,63.2572,63.1778,63.2076,13369.0
2024-12-24 11:10:00,63.73,63.73,63.67,63.73,6639.0,63.1977,63.1977,63.1382,63.1977,6639.0
2024-12-24 11:15:00,63.73,63.8,63.72,63.79,9050.0,63.1977,63.2671,63.1877,63.2572,9050.0
2024-12-24 11:20:00,63.79,63.86,63.78,63.81,14653.0,63.2572,63.3266,63.2472,63.277,14653.0
2024-12-24 11:25:00,63.8,63.81,63.79,63.79,6849.0,63.2671,63.277,63.2572,63.2572,6849.0
2024-12-24 11:30:00,63.79,63.81,63.77,63.79,7359.0,63.2572,63.277,63.2373,63.2572,7359.0
2024-12-24 11:35:00,63.79,63.82,63.77,63.77,7374.0,63.2572,63.2869,63.2373,63.2373,7374.0
2024-12-24 11:40:00,63.78,63.81,63.76,63.81,4601.0,63.2472,63.277,63.2274,63.277,4601.0
2024-12-24 11:45:00,63.83,63.83,63.77,63.8,5459.0,63.2968,63.2968,63.2373,63.2671,5459.0
2024-12-24 11:50:00,63.79,63.8,63.68,63.7,9197.0,63.2572,63.2671,63.1481,63.1679,9197.0
2024-12-24 11:55:00,63.7,63.73,63.68,63.68,11832.0,63.1679,63.1977,63.1481,63.1481,11832.0
2024-12-24 12:00:00,63.68,63.68,63.63,63.63,16250.0,63.1481,63.1481,63.0985,63.0985,16250.0
2024-12-24 12:05:00,63.65,63.72,63.62,63.72,15926.0,63.1183,63.1877,63.0886,63.1877,15926.0
2024-12-24 12:10:00,63.73,63.79,63.72,63.78,11803.0,63.1977,63.2572,63.1877,63.2472,11803.0
2024-12-24 12:15:00,63.78,63.78,63.66,63.67,14219.0,63.2472,63.2472,63.1282,63.1382,14219.0
2024-12-24 12:20:00,63.66,63.71,63.63,63.7,7967.0,63.1282,63.1778,63.0985,63.1679,7967.0
2024-12-24 12:25:00,63.7,63.74,63.69,63.74,13885.0,63.1679,63.2076,63.158,63.2076,13885.0
2024-12-24 12:30:00,63.74,63.83,63.73,63.74,21121.0,63.2076,63.2968,63.1977,63.2076,21121.0
2024-12-24 12:35:00,63.74,63.9,63.74,63.9,22636.0,63.2076,63.3662,63.2076,63.3662,22636.0
2024-12-24 12:40:00,63.89,63.9,63.84,63.85,16501.0,63.3563,63.3662,63.3067,63.3167,16501.0
2024-12-24 12:45:00,63.84,63.84,63.77,63.83,18291.0,63.3067,63.3067,63.2373,63.2968,18291.0
2024-12-24 12:50:00,63.83,63.83,63.75,63.78,60112.0,63.2968,63.2968,63.2175,63.2472,60112.0
2024-12-24 12:55:00,63.78,63.8,63.73,63.8,85384.0,63.2472,63.2671,63.1977,63.2671,85384.0
2024-12-26 09:30:00,63.57,63.67,63.37,63.58,26836.0,63.039,63.1382,62.8407,63.0489,26836.0
2024-12-26 09:35:00,63.58,63.65,63.49,63.55,7582.0,63.0489,63.1183,62.9597,63.0192,7582.0
2024-12-26 09:40:00,63.56,63.66,63.33,63.66,40041.0,63.0291,63.1282,62.801,63.1282,40041.0
2024-12-26 09:45:00,63.62,63.72,63.59,63.64,7130.0,63.0886,63.1877,63.0588,63.1084,7130.0
2024-12-26 09:50:00,63.62,63.67,63.51,63.51,4822.0,63.0886,63.1382,62.9795,62.9795,4822.0
2024-12-26 09:55:00,63.5,63.64,63.45,63.63,8613.0,62.9696,63.1084,62.92,63.0985,8613.0
2024-12-26 10:00:00,63.63,63.69,63.56,63.69,7801.0,63.0985,63.158,63.0291,63.158,7801.0
2024-12-26 10:05:00,63.7,63.77,63.64,63.72,6636.0,63.1679,63.2373,63.1084,63.1877,6636.0
2024-12-26 10:10:00,63.72,63.77,63.62,63.77,11462.0,63.1877,63.2373,63.0886,63.2373,11462.0
2024-12-26 10:15:00,63.75,63.79,63.69,63.75,8835.0,63.2175,63.2572,63.158,63.2175,8835.0
2024-12-26 10:20:00,63.76,63.78,63.64,63.68,11752.0,63.2274,63.2472,63.1084,63.1481,11752.0
2024-12-26 10:25:00,63.65,63.76,63.65,63.73,11054.0,63.1183,63.2274,63.1183,63.1977,11054.0
2024-12-26 10:30:00,63.72,63.84,63.71,63.81,10370.0,63.1877,63.3067,63.1778,63.277,10370.0
2024-12-26 10:35:00,63.81,63.85,63.73,63.75,6357.0,63.277,63.3167,63.1977,63.2175,6357.0
2024-12-26 10:40:00,63.77,63.82,63.73,63.8,6560.0,63.2373,63.2869,63.1977,63.2671,6560.0
2024-12-26 10:45:00,63.8,63.87,63.79,63.87,6599.0,63.2671,63.3365,63.2572,63.3365,6599.0
2024-12-26 10:50:00,63.88,63.88,63.82,63.82,9880.0,63.3464,63.3464,63.2869,63.2869,9880.0
2024-12-26 10:55:00,63.8,63.89,63.79,63.89,6776.0,63.2671,63.3563,63.2572,63.3563,6776.0
2024-12-26 11:00:00,63.89,63.9,63.83,63.87,7521.0,63.3563,63.3662,63.2968,63.3365,7521.0
2024-12-26 11:05:00,63.87,63.96,63.86,63.88,30200.0,63.3365,63.4257,63.3266,63.3464,30200.0
2024-12-26 11:10:00,63.89,63.89,63.78,63.79,6031.0,63.3563,63.3563,63.2472,63.2572,6031.0
2024-12-26 11:15:00,63.79,63.81,63.76,63.79,5992.0,63.2572,63.277,63.2274,63.2572,5992.0
2024-12-26 11:20:00,63.78,63.81,63.76,63.79,4659.0,63.2472,63.277,63.2274,63.2572,4659.0
2024-12-26 11:25:00,63.79,63.84,63.74,63.84,9454.0,63.2572,63.3067,63.2076,63.3067,9454.0
2024-12-26 11:30:00,63.84,63.9,63.84,63.9,7326.0,63.3067,63.3662,63.3067,63.3662,7326.0
2024-12-26 11:35:00,63.9,63.92,63.84,63.87,10109.0,63.3662,63.3861,63.3067,63.3365,10109.0
2024-12-26 11:40:00,63.87,63.93,63.85,63.9,4811.0,63.3365,63.396,63.3167,63.3662,4811.0
2024-12-26 11:45:00,63.92,63.96,63.9,63.96,7477.0,63.3861,63.4257,63.3662,63.4257,7477.0
2024-12-26 11:50:00,63.95,63.97,63.89,63.91,19381.0,63.4158,63.4357,63.3563,63.3762,19381.0
2024-12-26 11:55:00,63.91,63.99,63.9,63.97,10450.0,63.3762,63.4555,63.3662,63.4357,10450.0
2024-12-26 12:00:00,63.97,64.12,63.93,64.03,40142.0,63.4357,63.5844,63.396,63.4952,40142.0
2024-12-26 12:05:00,64.03,64.08,64.01,64.01,12023.0,63.4952,63.5447,63.4753,63.4753,12023.0
2024-12-26 12:10:00,64.02,64.05,64.01,64.01,7038.0,63.4852,63.515,63.4753,63.4753,7038.0
2024-12-26 12:15:00,64.01,64.03,63.98,63.99,4131.0,63.4753,63.4952,63.4456,63.4555,4131.0
2024-12-26 12:20:00,63.97,63.97,63.91,63.92,5652.0,63.4357,63.4357,63.3762,63.3861,5652.0
2024-12-26 12:25:00,63.91,63.91,63.84,63.85,3588.0,63.3762,63.3762,63.3067,63.3167,3588.0
2024-12-26 12:30:00,63.86,63.9,63.85,63.89,4869.0,63.3266,63.3662,63.3167,63.3563,4869.0
2024-12-26 12:35:00,63.9,63.91,63.86,63.86,4835.0,63.3662,63.3762,63.3266,63.3266,4835.0
2024-12-26 12:40:00,63.87,63.88,63.84,63.86,5326.0,63.3365,63.3464,63.3067,63.3266,5326.0
2024-12-26 12:45:00,63.86,63.86,63.79,63.83,6933.0,63.3266,63.3266,63.2572,63.2968,6933.0
2024-12-26 12:50:00,63.83,63.83,63.77,63.81,2234.0,63.2968,63.2968,63.2373,63.277,2234.0
2024-12-26 12:55:00,63.82,63.87,63.79,63.82,7446.0,63.2869,63.3365,63.2572,63.2869,7446.0
2024-12-26 13:00:00,63.82,63.85,63.81,63.85,4977.0,63.2869,63.3167,63.277,63.3167,4977.0
2024-12-26 13:05:00,63.85,63.87,63.83,63.86,3883.0,63.3167,63.3365,63.2968,63.3266,3883.0
2024-12-26 13:10:00,63.86,63.87,63.81,63.85,4962.0,63.3266,63.3365,63.277,63.3167,4962.0
2024-12-26 13:15:00,63.84,63.89,63.83,63.85,8354.0,63.3067,63.3563,63.2968,63.3167,8354.0
2024-12-26 13:20:00,63.85,63.86,63.82,63.84,4003.0,63.3167,63.3266,63.2869,63.3067,4003.0
2024-12-26 13:25:00,63.86,63.87,63.82,63.84,3980.0,63.3266,63.3365,63.2869,63.3067,3980.0
2024-12-26 13:30:00,63.82,63.83,63.79,63.8,3694.0,63.2869,63.2968,63.2572,63.2671,3694.0
2024-12-26 13:35:00,63.8,63.86,63.79,63.85,5148.0,63.2671,63.3266,63.2572,63.3167,5148.0
2024-12-26 13:40:00,63.84,63.86,63.78,63.78,5817.0,63.3067,63.3266,63.2472,63.2472,5817.0
2024-12-26 13:45:00,63.81,63.86,63.81,63.83,7458.0,63.277,63.3266,63.277,63.2968,7458.0
2024-12-26 13:50:00,63.83,63.83,63.79,63.82,3217.0,63.2968,63.2968,63.2572,63.2869,3217.0
2024-12-26 13:55:00,63.83,63.84,63.78,63.79,5047.0,63.2968,63.3067,63.2472,63.2572,5047.0
2024-12-26 14:00:00,63.78,63.84,63.76,63.8,14960.0,63.2472,63.3067,63.2274,63.2671,14960.0
2024-12-26 14:05:00,63.8,63.8,63.72,63.74,4990.0,63.2671,63.2671,63.1877,63.2076,4990.0
2024-12-26 14:10:00,63.75,63.78,63.73,63.73,7945.0,63.2175,63.2472,63.1977,63.1977,7945.0
2024-12-26 14:15:00,63.73,63.77,63.72,63.72,7835.0,63.1977,63.2373,63.1877,63.1877,7835.0
2024-12-26 14:20:00,63.74,63.79,63.72,63.79,9352.0,63.2076,63.2572,63.1877,63.2572,9352.0
2024-12-26 14:25:00,63.79,63.83,63.78,63.83,10981.0,63.2572,63.2968,63.2472,63.2968,10981.0
2024-12-26 14:30:00,63.83,63.84,63.81,63.83,15389.0,63.2968,63.3067,63.277,63.2968,15389.0
2024-12-26 14:35:00,63.82,63.92,63.82,63.9,20094.0,63.2869,63.3861,63.2869,63.3662,20094.0
2024-12-26 14:40:00,63.9,63.93,63.89,63.92,5193.0,63.3662,63.396,63.3563,63.3861,5193.0
2024-12-26 14:45:00,63.9,63.93,63.88,63.92,3874.0,63.3662,63.396,63.3464,63.3861,3874.0
2024-12-26 14:50:00,63.93,63.95,63.91,63.92,4311.0,63.396,63.4158,63.3762,63.3861,4311.0
2024-12-26 14:55:00,63.92,63.95,63.9,63.94,5617.0,63.3861,63.4158,63.3662,63.4059,5617.0
2024-12-26 15:00:00,63.92,63.92,63.88,63.9,6881.0,63.3861,63.3861,63.3464,63.3662,6881.0
2024-12-26 15:05:00,63.9,63.91,63.89,63.9,3526.0,63.3662,63.3762,63.3563,63.3662,3526.0
2024-12-26 15:10:00,63.91,63.92,63.88,63.88,7302.0,63.3762,63.3861,63.3464,63.3464,7302.0
2024-12-26 15:15:00,63.88,63.89,63.85,63.86,6574.0,63.3464,63.3563,63.3167,63.3266,6574.0
2024-12-26 15:20:00,63.86,63.93,63.83,63.92,9341.0,63.3266,63.396,63.2968,63.3861,9341.0
2024-12-26 15:25:00,63.91,63.94,63.91,63.93,10153.0,63.3762,63.4059,63.3762,63.396,10153.0
2024-12-26 15:30:00,63.92,63.94,63.88,63.88,9387.0,63.3861,63.4059,63.3464,63.3464,9387.0
2024-12-26 15:35:00,63.88,63.92,63.87,63.89,8065.0,63.3464,63.3861,63.3365,63.3563,8065.0
2024-12-26 15:40:00,63.89,63.9,63.83,63.88,12265.0,63.3563,63.3662,63.2968,63.3464,12265.0
2024-12-26 15:45:00,63.87,63.9,63.86,63.88,13331.0,63.3365,63.3662,63.3266,63.3464,13331.0
2024-12-26 15:50:00,63.88,63.88,63.76,63.86,61425.0,63.3464,63.3464,63.2274,63.3266,61425.0
2024-12-26 15:55:00,63.87,63.91,63.8,63.82,138729.0,63.3365,63.3762,63.2671,63.2869,138729.0
2024-12-27 09:30:00,63.36,63.8,63.18,63.64,57858.0,62.8308,63.2671,62.6523,63.1084,57858.0
2024-12-27 09:35:00,63.66,63.67,63.45,63.59,4071.0,63.1282,63.1382,62.92,63.0588,4071.0
2024-12-27 09:40:00,63.55,63.67,63.46,63.67,7730.0,63.0192,63.1382,62.9299,63.1382,7730.0
2024-12-27 09:45:00,63.61,63.61,63.49,63.57,8632.0,63.0787,63.0787,62.9597,63.039,8632.0
2024-12-27 09:50:00,63.55,63.58,63.4,63.4,7187.0,63.0192,63.0489,62.8704,62.8704,7187.0
2024-12-27 09:55:00,63.38,63.49,63.35,63.43,4297.0,62.8506,62.9597,62.8208,62.9002,4297.0
2024-12-27 10:00:00,63.43,63.43,63.3,63.36,18673.0,62.9002,62.9002,62.7713,62.8308,18673.0
2024-12-27 10:05:00,63.34,63.36,63.27,63.35,12143.0,62.8109,62.8308,62.7415,62.8208,12143.0
2024-12-27 10:10:00,63.33,63.33,63.13,63.17,8212.0,62.801,62.801,62.6027,62.6423,8212.0
2024-12-27 10:15:00,63.16,63.18,63.09,63.15,10001.0,62.6324,62.6523,62.563,62.6225,10001.0
2024-12-27 10:20:00,63.15,63.2,63.04,63.12,15118.0,62.6225,62.6721,62.5134,62.5928,15118.0
2024-12-27 10:25:00,63.11,63.12,63.05,63.05,7492.0,62.5828,62.5928,62.5233,62.5233,7492.0
2024-12-27 10:30:00,63.05,63.05,62.92,62.93,14835.0,62.5233,62.5233,62.3944,62.4043,14835.0
2024-12-27 10:35:00,62.95,63.03,62.92,63.0,10975.0,62.4242,62.5035,62.3944,62.4738,10975.0
2024-12-27 10:40:00,62.97,63.11,62.95,63.07,9229.0,62.444,62.5828,62.4242,62.5432,9229.0
2024-12-27 10:45:00,63.09,63.17,63.04,63.17,6907.0,62.563,62.6423,62.5134,62.6423,6907.0
2024-12-27 10:50:00,63.17,63.2,63.14,63.17,9276.0,62.6423,62.6721,62.6126,62.6423,9276.0
2024-12-27 10:55:00,63.16,63.16,63.05,63.09,8241.0,62.6324,62.6324,62.5233,62.563,8241.0
2024-12-27 11:00:00,63.08,63.08,62.95,62.96,7990.0,62.5531,62.5531,62.4242,62.4341,7990.0
2024-12-27 11:05:00,62.96,63.03,62.96,63.01,13214.0,62.4341,62.5035,62.4341,62.4837,13214.0
2024-12-27 11:10:00,63.01,63.06,62.9,62.9,9042.0,62.4837,62.5333,62.3746,62.3746,9042.0
2024-12-27 11:15:00,62.9,62.9,62.85,62.86,10393.0,62.3746,62.3746,62.325,62.3349,10393.0
2024-12-27 11:20:00,62.85,62.99,62.83,62.97,23087.0,62.325,62.4638,62.3052,62.444,23087.0
2024-12-27 11:25:00,62.95,63.04,62.95,63.04,9790.0,62.4242,62.5134,62.4242,62.5134,9790.0
2024-12-27 11:30:00,63.04,63.09,63.03,63.07,6835.0,62.5134,62.563,62.5035,62.5432,6835.0
2024-12-27 11:35:00,63.05,63.08,63.02,63.04,4283.0,62.5233,62.5531,62.4936,62.5134,4283.0
2024-12-27 11:40:00,63.04,63.05,62.87,62.88,5998.0,62.5134,62.5233,62.3448,62.3548,5998.0
2024-12-27 11:45:00,62.87,62.87,62.78,62.78,7989.0,62.3448,62.3448,62.2556,62.2556,7989.0
2024-12-27 11:50:00,62.78,62.82,62.66,62.66,11311.0,62.2556,62.2953,62.1366,62.1366,11311.0
2024-12-27 11:55:00,62.66,62.72,62.63,62.7,8704.0,62.1366,62.1961,62.1069,62.1763,8704.0
2024-12-27 12:00:00,62.71,62.72,62.67,62.68,2441.0,62.1862,62.1961,62.1465,62.1564,2441.0
2024-12-27 12:05:00,62.67,62.69,62.64,62.69,7081.0,62.1465,62.1663,62.1168,62.1663,7081.0
2024-12-27 12:10:00,62.69,62.7,62.67,62.69,3931.0,62.1663,62.1763,62.1465,62.1663,3931.0
2024-12-27 12:15:00,62.69,62.71,62.63,62.64,4664.0,62.1663,62.1862,62.1069,62.1168,4664.0
2024-12-27 12:20:00,62.64,62.66,62.59,62.6,10515.0,62.1168,62.1366,62.0672,62.0771,10515.0
2024-12-27 12:25:00,62.6,62.69,62.6,62.66,10274.0,62.0771,62.1663,62.0771,62.1366,10274.0
2024-12-27 12:30:00,62.67,62.74,62.64,62.65,13044.0,62.1465,62.2159,62.1168,62.1267,13044.0
2024-12-27 12:35:00,62.65,62.65,62.57,62.59,9505.0,62.1267,62.1267,62.0474,62.0672,9505.0
2024-12-27 12:40:00,62.58,62.64,62.56,62.59,8875.0,62.0573,62.1168,62.0374,62.0672,8875.0
2024-12-27 12:45:00,62.61,62.61,62.56,62.57,3256.0,62.087,62.087,62.0374,62.0474,3256.0
2024-12-27 12:50:00,62.57,62.59,62.56,62.58,3578.0,62.0474,62.0672,62.0374,62.0573,3578.0
2024-12-27 12:55:00,62.6,62.66,62.57,62.57,6462.0,62.0771,62.1366,62.0474,62.0474,6462.0
2024-12-27 13:00:00,62.57,62.64,62.57,62.62,9485.0,62.0474,62.1168,62.0474,62.0969,9485.0
2024-12-27 13:05:00,62.6,62.61,62.46,62.49,7612.0,62.0771,62.087,61.9383,61.968,7612.0
2024-12-27 13:10:00,62.51,62.6,62.5,62.6,4451.0,61.9879,62.0771,61.9779,62.0771,4451.0
2024-12-27 13:15:00,62.6,62.61,62.58,62.58,3078.0,62.0771,62.087,62.0573,62.0573,3078.0
2024-12-27 13:20:00,62.6,62.68,62.58,62.61,14445.0,62.0771,62.1564,62.0573,62.087,14445.0
2024-12-27 13:25:00,62.62,62.65,62.56,62.57,6164.0,62.0969,62.1267,62.0374,62.0474,6164.0
2024-12-27 13:30:00,62.57,62.61,62.55,62.61,12753.0,62.0474,62.087,62.0275,62.087,12753.0
2024-12-27 13:35:00,62.61,62.65,62.61,62.63,4174.0,62.087,62.1267,62.087,62.1069,4174.0
2024-12-27 13:40:00,62.65,62.67,62.63,62.66,4063.0,62.1267,62.1465,62.1069,62.1366,4063.0
2024-12-27 13:45:00,62.67,62.68,62.57,62.58,5434.0,62.1465,62.1564,62.0474,62.0573,5434.0
2024-12-27 13:50:00,62.57,62.62,62.55,62.61,7862.0,62.0474,62.0969,62.0275,62.087,7862.0
2024-12-27 13:55:00,62.63,62.71,62.63,62.71,11654.0,62.1069,62.1862,62.1069,62.1862,11654.0
2024-12-27 14:00:00,62.7,62.74,62.68,62.7,8063.0,62.1763,62.2159,62.1564,62.1763,8063.0
2024-12-27 14:05:00,62.71,62.77,62.71,62.77,4015.0,62.1862,62.2457,62.1862,62.2457,4015.0
2024-12-27 14:10:00,62.76,62.78,62.76,62.77,6435.0,62.2358,62.2556,62.2358,62.2457,6435.0
2024-12-27 14:15:00,62.77,62.83,62.76,62.83,7024.0,62.2457,62.3052,62.2358,62.3052,7024.0
2024-12-27 14:20:00,62.87,62.88,62.83,62.84,4477.0,62.3448,62.3548,62.3052,62.3151,4477.0
2024-12-27 14:25:00,62.84,62.84,62.79,62.79,7571.0,62.3151,62.3151,62.2655,62.2655,7571.0
2024-12-27 14:30:00,62.79,62.81,62.76,62.81,5457.0,62.2655,62.2853,62.2358,62.2853,5457.0
2024-12-27 14:35:00,62.82,62.84,62.81,62.83,5270.0,62.2953,62.3151,62.2853,62.3052,5270.0
2024-12-27 14:40:00,62.82,62.87,62.76,62.78,11984.0,62.2953,62.3448,62.2358,62.2556,11984.0
2024-12-27 14:45:00,62.79,62.81,62.75,62.8,9301.0,62.2655,62.2853,62.2258,62.2754,9301.0
2024-12-27 14:50:00,62.81,62.82,62.79,62.8,5431.0,62.2853,62.2953,62.2655,62.2754,5431.0
2024-12-27 14:55:00,62.8,62.91,62.8,62.88,8513.0,62.2754,62.3845,62.2754,62.3548,8513.0
2024-12-27 15:00:00,62.88,62.89,62.79,62.83,7220.0,62.3548,62.3647,62.2655,62.3052,7220.0
2024-12-27 15:05:00,62.82,62.83,62.75,62.82,9186.0,62.2953,62.3052,62.2258,62.2953,9186.0
2024-12-27 15:10:00,62.82,62.82,62.74,62.75,7313.0,62.2953,62.2953,62.2159,62.2258,7313.0
2024-12-27 15:15:00,62.76,62.76,62.68,62.7,7439.0,62.2358,62.2358,62.1564,62.1763,7439.0
2024-12-27 15:20:00,62.71,62.72,62.65,62.69,12209.0,62.1862,62.1961,62.1267,62.1663,12209.0
2024-12-27 15:25:00,62.69,62.73,62.67,62.71,9541.0,62.1663,62.206,62.1465,62.1862,9541.0
2024-12-27 15:30:00,62.69,62.7,62.66,62.69,14176.0,62.1663,62.1763,62.1366,62.1663,14176.0
2024-12-27 15:35:00,62.69,62.7,62.64,62.65,14257.0,62.1663,62.1763,62.1168,62.1267,14257.0
2024-12-27 15:40:00,62.65,62.69,62.62,62.63,21849.0,62.1267,62.1663,62.0969,62.1069,21849.0
2024-12-27 15:45:00,62.64,62.72,62.62,62.72,22752.0,62.1168,62.1961,62.0969,62.1961,22752.0
2024-12-27 15:50:00,62.72,62.91,62.72,62.9,66540.0,62.1961,62.3845,62.1961,62.3746,66540.0
2024-12-27 15:55:00,62.9,62.91,62.74,62.81,141743.0,62.3746,62.3845,62.2159,62.2853,141743.0
2024-12-30 09:30:00,62.46,62.67,61.42,61.72,91732.0,61.9383,62.1465,60.907,61.2045,91732.0
2024-12-30 09:35:00,61.73,61.78,61.07,61.41,49607.0,61.2144,61.264,60.5599,60.897,49607.0
2024-12-30 09:40:00,61.43,61.44,61.14,61.27,26121.0,60.9169,60.9268,60.6293,60.7582,26121.0
2024-12-30 09:45:00,61.25,61.34,61.11,61.12,14740.0,60.7384,60.8276,60.5995,60.6095,14740.0
2024-12-30 09:50:00,61.11,61.16,61.01,61.05,30415.0,60.5995,60.6491,60.5004,60.54,30415.0
2024-12-30 09:55:00,61.04,61.07,60.89,60.97,29611.0,60.5301,60.5599,60.3814,60.4607,29611.0
2024-12-30 10:00:00,60.96,61.17,60.91,61.0,32148.0,60.4508,60.659,60.4012,60.4905,32148.0
2024-12-30 10:05:00,61.0,61.12,60.96,61.02,16466.0,60.4905,60.6095,60.4508,60.5103,16466.0
2024-12-30 10:10:00,61.02,61.14,60.95,61.14,18787.0,60.5103,60.6293,60.4409,60.6293,18787.0
2024-12-30 10:15:00,61.14,61.14,60.96,60.98,27271.0,60.6293,60.6293,60.4508,60.4706,27271.0
2024-12-30 10:20:00,60.98,60.98,60.81,60.82,50886.0,60.4706,60.4706,60.3021,60.312,50886.0
2024-12-30 10:25:00,60.82,61.01,60.74,60.82,52965.0,60.312,60.5004,60.2326,60.312,52965.0
2024-12-30 10:30:00,60.81,61.02,60.8,60.99,26610.0,60.3021,60.5103,60.2921,60.4805,26610.0
2024-12-30 10:35:00,60.98,60.98,60.83,60.98,44345.0,60.4706,60.4706,60.3219,60.4706,44345.0
2024-12-30 10:40:00,60.97,61.16,60.93,61.12,41248.0,60.4607,60.6491,60.4211,60.6095,41248.0
2024-12-30 10:45:00,61.1,61.22,61.05,61.22,30380.0,60.5896,60.7086,60.54,60.7086,30380.0
2024-12-30 10:50:00,61.24,61.24,61.14,61.17,18265.0,60.7285,60.7285,60.6293,60.659,18265.0
2024-12-30 10:55:00,61.18,61.2,61.15,61.19,9032.0,60.669,60.6888,60.6392,60.6789,9032.0
2024-12-30 11:00:00,61.2,61.32,61.18,61.32,18524.0,60.6888,60.8078,60.669,60.8078,18524.0
2024-12-30 11:05:00,61.31,61.35,61.28,61.34,13356.0,60.7979,60.8375,60.7681,60.8276,13356.0
2024-12-30 11:10:00,61.32,61.38,61.25,61.32,58392.0,60.8078,60.8673,60.7384,60.8078,58392.0
2024-12-30 11:15:00,61.3,61.51,61.28,61.51,14610.0,60.788,60.9962,60.7681,60.9962,14610.0
2024-12-30 11:20:00,61.51,61.52,61.4,61.41,19179.0,60.9962,61.0061,60.8871,60.897,19179.0
2024-12-30 11:25:00,61.43,61.54,61.37,61.52,14271.0,60.9169,61.026,60.8574,61.0061,14271.0
2024-12-30 11:30:00,61.5,61.56,61.4,61.45,17318.0,60.9863,61.0458,60.8871,60.9367,17318.0
2024-12-30 11:35:00,61.44,61.53,61.43,61.49,21874.0,60.9268,61.016,60.9169,60.9764,21874.0
2024-12-30 11:40:00,61.49,61.58,61.49,61.53,5998.0,60.9764,61.0656,60.9764,61.016,5998.0
2024-12-30 11:45:00,61.53,61.54,61.45,61.46,11994.0,61.016,61.026,60.9367,60.9466,11994.0
2024-12-30 11:50:00,61.46,61.6,61.46,61.55,9270.0,60.9466,61.0855,60.9466,61.0359,9270.0
2024-12-30 11:55:00,61.53,61.65,61.53,61.65,9821.0,61.016,61.135,61.016,61.135,9821.0
2024-12-30 12:00:00,61.63,61.71,61.61,61.67,7563.0,61.1152,61.1945,61.0954,61.1549,7563.0
2024-12-30 12:05:00,61.66,61.73,61.63,61.71,13522.0,61.145,61.2144,61.1152,61.1945,13522.0
2024-12-30 12:10:00,61.72,61.78,61.72,61.74,8916.0,61.2045,61.264,61.2045,61.2243,8916.0
2024-12-30 12:15:00,61.74,61.78,61.71,61.73,17060.0,61.2243,61.264,61.1945,61.2144,17060.0
2024-12-30 12:20:00,61.73,61.9,61.72,61.83,62813.0,61.2144,61.3829,61.2045,61.3135,62813.0
2024-12-30 12:25:00,61.83,61.89,61.83,61.84,18123.0,61.3135,61.373,61.3135,61.3234,18123.0
2024-12-30 12:30:00,61.84,61.87,61.76,61.8,8935.0,61.3234,61.3532,61.2441,61.2838,8935.0
2024-12-30 12:35:00,61.8,61.86,61.77,61.85,10975.0,61.2838,61.3433,61.254,61.3334,10975.0
2024-12-30 12:40:00,61.85,61.87,61.81,61.86,9024.0,61.3334,61.3532,61.2937,61.3433,9024.0
2024-12-30 12:45:00,61.86,61.99,61.84,61.98,7342.0,61.3433,61.4722,61.3234,61.4623,7342.0
2024-12-30 12:50:00,61.98,61.98,61.88,61.91,6053.0,61.4623,61.4623,61.3631,61.3929,6053.0
2024-12-30 12:55:00,61.89,61.92,61.77,61.9,12939.0,61.373,61.4028,61.254,61.3829,12939.0
2024-12-30 13:00:00,61.89,61.89,61.8,61.82,11684.0,61.373,61.373,61.2838,61.3036,11684.0
2024-12-30 13:05:00,61.83,61.83,61.72,61.78,13277.0,61.3135,61.3135,61.2045,61.264,13277.0
2024-12-30 13:10:00,61.79,61.83,61.75,61.75,6997.0,61.2739,61.3135,61.2342,61.2342,6997.0
2024-12-30 13:15:00,61.76,61.81,61.74,61.76,10015.0,61.2441,61.2937,61.2243,61.2441,10015.0
2024-12-30 13:20:00,61.77,61.82,61.76,61.77,7500.0,61.254,61.3036,61.2441,61.254,7500.0
2024-12-30 13:25:00,61.75,61.79,61.7,61.79,9400.0,61.2342,61.2739,61.1846,61.2739,9400.0
2024-12-30 13:30:00,61.77,61.84,61.75,61.82,6004.0,61.254,61.3234,61.2342,61.3036,6004.0
2024-12-30 13:35:00,61.82,61.87,61.79,61.84,6131.0,61.3036,61.3532,61.2739,61.3234,6131.0
2024-12-30 13:40:00,61.86,61.93,61.85,61.89,5549.0,61.3433,61.4127,61.3334,61.373,5549.0
2024-12-30 13:45:00,61.88,61.92,61.86,61.91,6390.0,61.3631,61.4028,61.3433,61.3929,6390.0
2024-12-30 13:50:00,61.91,61.96,61.91,61.96,7083.0,61.3929,61.4424,61.3929,61.4424,7083.0
2024-12-30 13:55:00,61.96,61.99,61.92,61.93,5310.0,61.4424,61.4722,61.4028,61.4127,5310.0
2024-12-30 14:00:00,61.93,61.97,61.93,61.95,6501.0,61.4127,61.4524,61.4127,61.4325,6501.0
2024-12-30 14:05:00,61.94,62.0,61.9,62.0,10901.0,61.4226,61.4821,61.3829,61.4821,10901.0
2024-12-30 14:10:00,62.01,62.01,61.9,61.94,9186.0,61.492,61.492,61.3829,61.4226,9186.0
2024-12-30 14:15:00,61.95,62.02,61.94,61.97,9613.0,61.4325,61.5019,61.4226,61.4524,9613.0
2024-12-30 14:20:00,61.96,61.96,61.89,61.95,7199.0,61.4424,61.4424,61.373,61.4325,7199.0
2024-12-30 14:25:00,61.96,61.99,61.93,61.96,8217.0,61.4424,61.4722,61.4127,61.4424,8217.0
2024-12-30 14:30:00,61.96,62.02,61.95,61.99,13962.0,61.4424,61.5019,61.4325,61.4722,13962.0
2024-12-30 14:35:00,61.98,61.99,61.95,61.96,10281.0,61.4623,61.4722,61.4325,61.4424,10281.0
2024-12-30 14:40:00,61.95,62.01,61.95,61.96,7085.0,61.4325,61.492,61.4325,61.4424,7085.0
2024-12-30 14:45:00,61.94,62.06,61.94,62.05,6057.0,61.4226,61.5416,61.4226,61.5317,6057.0
2024-12-30 14:50:00,62.05,62.06,62.0,62.03,6535.0,61.5317,61.5416,61.4821,61.5119,6535.0
2024-12-30 14:55:00,62.04,62.1,62.02,62.08,9282.0,61.5218,61.5813,61.5019,61.5614,9282.0
2024-12-30 15:00:00,62.07,62.12,62.02,62.02,13228.0,61.5515,61.6011,61.5019,61.5019,13228.0
2024-12-30 15:05:00,62.02,62.07,61.99,62.04,11695.0,61.5019,61.5515,61.4722,61.5218,11695.0
2024-12-30 15:10:00,62.04,62.1,62.01,62.08,8648.0,61.5218,61.5813,61.492,61.5614,8648.0
2024-12-30 15:15:00,62.07,62.1,62.04,62.06,12140.0,61.5515,61.5813,61.5218,61.5416,12140.0
2024-12-30 15:20:00,62.06,62.12,62.04,62.08,10727.0,61.5416,61.6011,61.5218,61.5614,10727.0
2024-12-30 15:25:00,62.09,62.1,62.01,62.01,12230.0,61.5714,61.5813,61.492,61.492,12230.0
2024-12-30 15:30:00,62.01,62.05,61.97,61.98,30380.0,61.492,61.5317,61.4524,61.4623,30380.0
2024-12-30 15:35:00,61.99,62.05,61.99,62.04,27544.0,61.4722,61.5317,61.4722,61.5218,27544.0
2024-12-30 15:40:00,62.04,62.07,61.99,62.05,40727.0,61.5218,61.5515,61.4722,61.5317,40727.0
2024-12-30 15:45:00,62.05,62.23,62.05,62.21,41879.0,61.5317,61.7102,61.5317,61.6904,41879.0
2024-12-30 15:50:00,62.2,62.28,62.12,62.18,114973.0,61.6804,61.7598,61.6011,61.6606,114973.0
2024-12-30 15:55:00,62.18,62.22,62.03,62.04,280082.0,61.6606,61.7003,61.5119,61.5218,280082.0
2024-12-31 09:30:00,62.28,62.46,62.11,62.46,20884.0,61.7598,61.9383,61.5912,61.9383,20884.0
2024-12-31 09:35:00,62.43,62.44,62.16,62.17,7363.0,61.9085,61.9184,61.6408,61.6507,7363.0
2024-12-31 09:40:00,62.16,62.38,62.14,62.37,3395.0,61.6408,61.8589,61.6209,61.849,3395.0
2024-12-31 09:45:00,62.34,62.54,62.32,62.48,20959.0,61.8193,62.0176,61.7994,61.9581,20959.0
2024-12-31 09:50:00,62.44,62.46,62.34,62.35,3626.0,61.9184,61.9383,61.8193,61.8292,3626.0
2024-12-31 09:55:00,62.34,62.46,62.33,62.45,4984.0,61.8193,61.9383,61.8094,61.9284,4984.0
2024-12-31 10:00:00,62.48,62.51,62.31,62.39,85545.0,61.9581,61.9879,61.7895,61.8689,85545.0
2024-12-31 10:05:00,62.39,62.45,62.22,62.22,14643.0,61.8689,61.9284,61.7003,61.7003,14643.0
2024-12-31 10:10:00,62.26,62.38,62.26,62.35,7965.0,61.7399,61.8589,61.7399,61.8292,7965.0
2024-12-31 10:15:00,62.34,62.48,62.31,62.46,4672.0,61.8193,61.9581,61.7895,61.9383,4672.0
2024-12-31 10:20:00,62.46,62.48,62.44,62.46,7458.0,61.9383,61.9581,61.9184,61.9383,7458.0
2024-12-31 10:25:00,62.46,62.5,62.39,62.39,22587.0,61.9383,61.9779,61.8689,61.8689,22587.0
2024-12-31 10:30:00,62.43,62.49,62.34,62.37,7880.0,61.9085,61.968,61.8193,61.849,7880.0
2024-12-31 10:35:00,62.37,62.51,62.37,62.5,72522.0,61.849,61.9879,61.849,61.9779,72522.0
2024-12-31 10:40:00,62.5,62.55,62.47,62.53,46430.0,61.9779,62.0275,61.9482,62.0077,46430.0
2024-12-31 10:45:00,62.53,62.63,62.5,62.59,6016.0,62.0077,62.1069,61.9779,62.0672,6016.0
2024-12-31 10:50:00,62.6,62.68,62.51,62.68,8487.0,62.0771,62.1564,61.9879,62.1564,8487.0
2024-12-31 10:55:00,62.66,62.68,62.62,62.65,10285.0,62.1366,62.1564,62.0969,62.1267,10285.0
2024-12-31 11:00:00,62.65,62.65,62.38,62.4,10226.0,62.1267,62.1267,61.8589,61.8788,10226.0
2024-12-31 11:05:00,62.39,62.43,62.34,62.4,5842.0,61.8689,61.9085,61.8193,61.8788,5842.0
2024-12-31 11:10:00,62.41,62.41,62.31,62.4,8889.0,61.8887,61.8887,61.7895,61.8788,8889.0
2024-12-31 11:15:00,62.39,62.45,62.31,62.32,7892.0,61.8689,61.9284,61.7895,61.7994,7892.0
2024-12-31 11:20:00,62.3,62.34,62.3,62.3,6130.0,61.7796,61.8193,61.7796,61.7796,6130.0
2024-12-31 11:25:00,62.28,62.33,62.22,62.26,8147.0,61.7598,61.8094,61.7003,61.7399,8147.0
2024-12-31 11:30:00,62.25,62.27,62.2,62.24,11254.0,61.73,61.7499,61.6804,61.7201,11254.0
2024-12-31 11:35:00,62.24,62.26,62.21,62.24,5970.0,61.7201,61.7399,61.6904,61.7201,5970.0
2024-12-31 11:40:00,62.23,62.28,62.19,62.27,13739.0,61.7102,61.7598,61.6705,61.7499,13739.0
2024-12-31 11:45:00,62.28,62.31,62.24,62.28,3682.0,61.7598,61.7895,61.7201,61.7598,3682.0
2024-12-31 11:50:00,62.29,62.31,62.17,62.2,7450.0,61.7697,61.7895,61.6507,61.6804,7450.0
2024-12-31 11:55:00,62.2,62.2,62.14,62.17,3642.0,61.6804,61.6804,61.6209,61.6507,3642.0
2024-12-31 12:00:00,62.17,62.21,62.12,62.21,8049.0,61.6507,61.6904,61.6011,61.6904,8049.0
2024-12-31 12:05:00,62.22,62.23,62.2,62.23,6052.0,61.7003,61.7102,61.6804,61.7102,6052.0
2024-12-31 12:10:00,62.24,62.24,62.15,62.19,4825.0,61.7201,61.7201,61.6309,61.6705,4825.0
2024-12-31 12:15:00,62.19,62.22,62.17,62.21,4907.0,61.6705,61.7003,61.6507,61.6904,4907.0
2024-12-31 12:20:00,62.21,62.22,62.13,62.16,8611.0,61.6904,61.7003,61.611,61.6408,8611.0
2024-12-31 12:25:00,62.17,62.24,62.17,62.2,9538.0,61.6507,61.7201,61.6507,61.6804,9538.0
2024-12-31 12:30:00,62.2,62.2,62.11,62.14,4224.0,61.6804,61.6804,61.5912,61.6209,4224.0
2024-12-31 12:35:00,62.13,62.14,62.11,62.14,3962.0,61.611,61.6209,61.5912,61.6209,3962.0
2024-12-31 12:40:00,62.14,62.19,62.13,62.19,5238.0,61.6209,61.6705,61.611,61.6705,5238.0
2024-12-31 12:45:00,62.17,62.21,62.15,62.17,8834.0,61.6507,61.6904,61.6309,61.6507,8834.0
2024-12-31 12:50:00,62.17,62.25,62.16,62.25,7035.0,61.6507,61.73,61.6408,61.73,7035.0
2024-12-31 12:55:00,62.26,62.34,62.26,62.33,6561.0,61.7399,61.8193,61.7399,61.8094,6561.0
2024-12-31 13:00:00,62.33,62.33,62.26,62.29,6537.0,61.8094,61.8094,61.7399,61.7697,6537.0
2024-12-31 13:05:00,62.29,62.34,62.27,62.29,6788.0,61.7697,61.8193,61.7499,61.7697,6788.0
2024-12-31 13:10:00,62.28,62.28,62.16,62.18,3924.0,61.7598,61.7598,61.6408,61.6606,3924.0
2024-12-31 13:15:00,62.18,62.18,62.12,62.13,3955.0,61.6606,61.6606,61.6011,61.611,3955.0
2024-12-31 13:20:00,62.12,62.13,62.04,62.04,11711.0,61.6011,61.611,61.5218,61.5218,11711.0
2024-12-31 13:25:00,62.03,62.07,62.01,62.06,3318.0,61.5119,61.5515,61.492,61.5416,3318.0
2024-12-31 13:30:00,62.05,62.15,62.05,62.12,4083.0,61.5317,61.6309,61.5317,61.6011,4083.0
2024-12-31 13:35:00,62.12,62.13,62.07,62.13,5190.0,61.6011,61.611,61.5515,61.611,5190.0
2024-12-31 13:40:00,62.13,62.19,62.13,62.19,3138.0,61.611,61.6705,61.611,61.6705,3138.0
2024-12-31 13:45:00,62.19,62.2,62.16,62.2,5790.0,61.6705,61.6804,61.6408,61.6804,5790.0
2024-12-31 13:50:00,62.21,62.26,62.18,62.21,6296.0,61.6904,61.7399,61.6606,61.6904,6296.0
2024-12-31 13:55:00,62.19,62.19,62.13,62.15,5702.0,61.6705,61.6705,61.611,61.6309,5702.0
2024-12-31 14:00:00,62.13,62.17,62.06,62.1,8843.0,61.611,61.6507,61.5416,61.5813,8843.0
2024-12-31 14:05:00,62.1,62.19,62.09,62.19,5057.0,61.5813,61.6705,61.5714,61.6705,5057.0
2024-12-31 14:10:00,62.19,62.22,62.19,62.21,5205.0,61.6705,61.7003,61.6705,61.6904,5205.0
2024-12-31 14:15:00,62.22,62.22,62.05,62.05,6025.0,61.7003,61.7003,61.5317,61.5317,6025.0
2024-12-31 14:20:00,62.05,62.1,62.01,62.05,6474.0,61.5317,61.5813,61.492,61.5317,6474.0
2024-12-31 14:25:00,62.08,62.11,62.06,62.06,6288.0,61.5614,61.5912,61.5416,61.5416,6288.0
2024-12-31 14:30:00,62.05,62.05,62.01,62.01,3088.0,61.5317,61.5317,61.492,61.492,3088.0
2024-12-31 14:35:00,62.02,62.07,62.02,62.06,4915.0,61.5019,61.5515,61.5019,61.5416,4915.0
2024-12-31 14:40:00,62.04,62.05,61.98,62.05,7336.0,61.5218,61.5317,61.4623,61.5317,7336.0
2024-12-31 14:45:00,62.05,62.07,62.02,62.02,4716.0,61.5317,61.5515,61.5019,61.5019,4716.0
2024-12-31 14:50:00,62.02,62.12,62.02,62.09,5978.0,61.5019,61.6011,61.5019,61.5714,5978.0
2024-12-31 14:55:00,62.11,62.15,62.1,62.15,4923.0,61.5912,61.6309,61.5813,61.6309,4923.0
2024-12-31 15:00:00,62.13,62.16,62.11,62.12,5538.0,61.611,61.6408,61.5912,61.6011,5538.0
2024-12-31 15:05:00,62.12,62.19,62.12,62.16,8197.0,61.6011,61.6705,61.6011,61.6408,8197.0
2024-12-31 15:10:00,62.15,62.15,62.01,62.02,18665.0,61.6309,61.6309,61.492,61.5019,18665.0
2024-12-31 15:15:00,62.01,62.08,62.01,62.08,13866.0,61.492,61.5614,61.492,61.5614,13866.0
2024-12-31 15:20:00,62.08,62.13,62.05,62.05,8889.0,61.5614,61.611,61.5317,61.5317,8889.0
2024-12-31 15:25:00,62.05,62.15,62.05,62.14,13386.0,61.5317,61.6309,61.5317,61.6209,13386.0
2024-12-31 15:30:00,62.15,62.16,62.07,62.07,9599.0,61.6309,61.6408,61.5515,61.5515,9599.0
2024-12-31 15:35:00,62.08,62.18,62.04,62.06,15642.0,61.5614,61.6606,61.5218,61.5416,15642.0
2024-12-31 15:40:00,62.07,62.07,61.89,61.89,46282.0,61.5515,61.5515,61.373,61.373,46282.0
2024-12-31 15:45:00,61.91,62.12,61.91,62.12,17875.0,61.3929,61.6011,61.3929,61.6011,17875.0
2024-12-31 15:50:00,62.12,62.12,61.93,61.93,41420.0,61.6011,61.6011,61.4127,61.4127,41420.0
2024-12-31 15:55:00,61.95,61.98,61.86,61.97,167532.0,61.4325,61.4623,61.3433,61.4524,167532.0
2025-01-02 09:30:00,61.92,62.27,61.87,62.21,72449.0,61.4028,61.7499,61.3532,61.6904,72449.0
2025-01-02 09:35:00,62.2,62.32,62.09,62.13,10612.0,61.6804,61.7994,61.5714,61.611,10612.0
2025-01-02 09:40:00,62.1,62.38,62.09,62.36,9973.0,61.5813,61.8589,61.5714,61.8391,9973.0
2025-01-02 09:45:00,62.4,62.66,62.4,62.64,39313.0,61.8788,62.1366,61.8788,62.1168,39313.0
2025-01-02 09:50:00,62.63,62.86,62.56,62.86,13678.0,62.1069,62.3349,62.0374,62.3349,13678.0
2025-01-02 09:55:00,62.87,62.93,62.76,62.78,21841.0,62.3448,62.4043,62.2358,62.2556,21841.0
2025-01-02 10:00:00,62.84,62.9,62.75,62.88,18524.0,62.3151,62.3746,62.2258,62.3548,18524.0
2025-01-02 10:05:00,62.92,62.96,62.82,62.91,15053.0,62.3944,62.4341,62.2953,62.3845,15053.0
2025-01-02 10:10:00,62.9,62.93,62.67,62.69,17966.0,62.3746,62.4043,62.1465,62.1663,17966.0
2025-01-02 10:15:00,62.68,62.81,62.58,62.61,23106.0,62.1564,62.2853,62.0573,62.087,23106.0
2025-01-02 10:20:00,62.62,62.65,62.49,62.57,15828.0,62.0969,62.1267,61.968,62.0474,15828.0
2025-01-02 10:25:00,62.54,62.61,62.46,62.56,12110.0,62.0176,62.087,61.9383,62.0374,12110.0
2025-01-02 10:30:00,62.54,62.68,62.47,62.64,12388.0,62.0176,62.1564,61.9482,62.1168,12388.0
2025-01-02 10:35:00,62.62,62.73,62.6,62.64,17749.0,62.0969,62.206,62.0771,62.1168,17749.0
2025-01-02 10:40:00,62.61,62.64,62.47,62.51,35721.0,62.087,62.1168,61.9482,61.9879,35721.0
2025-01-02 10:45:00,62.51,62.69,62.5,62.68,55451.0,61.9879,62.1663,61.9779,62.1564,55451.0
2025-01-02 10:50:00,62.68,62.78,62.63,62.78,23311.0,62.1564,62.2556,62.1069,62.2556,23311.0
2025-01-02 10:55:00,62.78,62.79,62.63,62.7,12994.0,62.2556,62.2655,62.1069,62.1763,12994.0
2025-01-02 11:00:00,62.66,62.72,62.43,62.51,13049.0,62.1366,62.1961,61.9085,61.9879,13049.0
2025-01-02 11:05:00,62.51,62.59,62.48,62.55,9824.0,61.9879,62.0672,61.9581,62.0275,9824.0
2025-01-02 11:10:00,62.54,62.6,62.5,62.57,20457.0,62.0176,62.0771,61.9779,62.0474,20457.0
2025-01-02 11:15:00,62.57,62.63,62.54,62.59,13282.0,62.0474,62.1069,62.0176,62.0672,13282.0
2025-01-02 11:20:00,62.6,62.64,62.47,62.59,9312.0,62.0771,62.1168,61.9482,62.0672,9312.0
2025-01-02 11:25:00,62.59,62.67,62.55,62.65,6934.0,62.0672,62.1465,62.0275,62.1267,6934.0
2025-01-02 11:30:00,62.64,62.7,62.58,62.61,18369.0,62.1168,62.1763,62.0573,62.087,18369.0
2025-01-02 11:35:00,62.64,62.72,62.61,62.7,10162.0,62.1168,62.1961,62.087,62.1763,10162.0
2025-01-02 11:40:00,62.72,62.79,62.68,62.68,27486.0,62.1961,62.2655,62.1564,62.1564,27486.0
2025-01-02 11:45:00,62.68,62.72,62.65,62.68,24071.0,62.1564,62.1961,62.1267,62.1564,24071.0
2025-01-02 11:50:00,62.72,62.72,62.61,62.61,12399.0,62.1961,62.1961,62.087,62.087,12399.0
2025-01-02 11:55:00,62.61,62.7,62.61,62.69,8373.0,62.087,62.1763,62.087,62.1663,8373.0
2025-01-02 12:00:00,62.69,62.72,62.55,62.59,15495.0,62.1663,62.1961,62.0275,62.0672,15495.0
2025-01-02 12:05:00,62.61,62.61,62.47,62.5,10148.0,62.087,62.087,61.9482,61.9779,10148.0
2025-01-02 12:10:00,62.52,62.62,62.5,62.62,14247.0,61.9978,62.0969,61.9779,62.0969,14247.0
2025-01-02 12:15:00,62.6,62.66,62.57,62.57,15796.0,62.0771,62.1366,62.0474,62.0474,15796.0
2025-01-02 12:20:00,62.57,62.58,62.48,62.52,11183.0,62.0474,62.0573,61.9581,61.9978,11183.0
2025-01-02 12:25:00,62.5,62.51,62.32,62.33,10816.0,61.9779,61.9879,61.7994,61.8094,10816.0
2025-01-02 12:30:00,62.32,62.32,62.24,62.28,10580.0,61.7994,61.7994,61.7201,61.7598,10580.0
2025-01-02 12:35:00,62.29,62.29,62.14,62.17,7011.0,61.7697,61.7697,61.6209,61.6507,7011.0
2025-01-02 12:40:00,62.16,62.17,62.03,62.09,11153.0,61.6408,61.6507,61.5119,61.5714,11153.0
2025-01-02 12:45:00,62.09,62.09,62.02,62.02,8501.0,61.5714,61.5714,61.5019,61.5019,8501.0
2025-01-02 12:50:00,62.0,62.14,62.0,62.09,12643.0,61.4821,61.6209,61.4821,61.5714,12643.0
2025-01-02 12:55:00,62.09,62.21,62.07,62.19,12636.0,61.5714,61.6904,61.5515,61.6705,12636.0
2025-01-02 13:00:00,62.17,62.2,62.09,62.12,10289.0,61.6507,61.6804,61.5714,61.6011,10289.0
2025-01-02 13:05:00,62.13,62.23,62.11,62.21,17169.0,61.611,61.7102,61.5912,61.6904,17169.0
2025-01-02 13:10:00,62.2,62.2,62.03,62.04,6512.0,61.6804,61.6804,61.5119,61.5218,6512.0
2025-01-02 13:15:00,62.08,62.14,62.03,62.1,8003.0,61.5614,61.6209,61.5119,61.5813,8003.0
2025-01-02 13:20:00,62.14,62.18,62.07,62.13,6532.0,61.6209,61.6606,61.5515,61.611,6532.0
2025-01-02 13:25:00,62.11,62.24,62.11,62.23,8059.0,61.5912,61.7201,61.5912,61.7102,8059.0
2025-01-02 13:30:00,62.18,62.19,62.07,62.12,8481.0,61.6606,61.6705,61.5515,61.6011,8481.0
2025-01-02 13:35:00,62.13,62.2,62.11,62.19,7558.0,61.611,61.6804,61.5912,61.6705,7558.0
2025-01-02 13:40:00,62.17,62.26,62.13,62.26,17911.0,61.6507,61.7399,61.611,61.7399,17911.0
2025-01-02 13:45:00,62.26,62.26,62.17,62.21,9053.0,61.7399,61.7399,61.6507,61.6904,9053.0
2025-01-02 13:50:00,62.19,62.23,62.13,62.15,7220.0,61.6705,61.7102,61.611,61.6309,7220.0
2025-01-02 13:55:00,62.21,62.29,62.17,62.27,14950.0,61.6904,61.7697,61.6507,61.7499,14950.0
2025-01-02 14:00:00,62.27,62.34,62.23,62.34,9593.0,61.7499,61.8193,61.7102,61.8193,9593.0
2025-01-02 14:05:00,62.31,62.34,62.19,62.23,8442.0,61.7895,61.8193,61.6705,61.7102,8442.0
2025-01-02 14:10:00,62.22,62.26,62.21,62.23,6770.0,61.7003,61.7399,61.6904,61.7102,6770.0
2025-01-02 14:15:00,62.23,62.27,62.18,62.21,11053.0,61.7102,61.7499,61.6606,61.6904,11053.0
2025-01-02 14:20:00,62.25,62.3,62.22,62.26,6125.0,61.73,61.7796,61.7003,61.7399,6125.0
2025-01-02 14:25:00,62.26,62.31,62.24,62.3,6714.0,61.7399,61.7895,61.7201,61.7796,6714.0
2025-01-02 14:30:00,62.3,62.3,62.23,62.27,8846.0,61.7796,61.7796,61.7102,61.7499,8846.0
2025-01-02 14:35:00,62.25,62.26,62.18,62.19,7902.0,61.73,61.7399,61.6606,61.6705,7902.0
2025-01-02 14:40:00,62.19,62.2,62.14,62.18,11566.0,61.6705,61.6804,61.6209,61.6606,11566.0
2025-01-02 14:45:00,62.18,62.25,62.1,62.18,21783.0,61.6606,61.73,61.5813,61.6606,21783.0
2025-01-02 14:50:00,62.17,62.23,62.15,62.17,17905.0,61.6507,61.7102,61.6309,61.6507,17905.0
2025-01-02 14:55:00,62.17,62.17,61.99,62.0,19924.0,61.6507,61.6507,61.4722,61.4821,19924.0
2025-01-02 15:00:00,62.0,62.21,62.0,62.21,17368.0,61.4821,61.6904,61.4821,61.6904,17368.0
2025-01-02 15:05:00,62.23,62.23,62.13,62.2,11597.0,61.7102,61.7102,61.611,61.6804,11597.0
2025-01-02 15:10:00,62.19,62.29,62.19,62.27,16181.0,61.6705,61.7697,61.6705,61.7499,16181.0
2025-01-02 15:15:00,62.25,62.26,62.21,62.23,12637.0,61.73,61.7399,61.6904,61.7102,12637.0
2025-01-02 15:20:00,62.25,62.28,62.22,62.24,14250.0,61.73,61.7598,61.7003,61.7201,14250.0
2025-01-02 15:25:00,62.24,62.29,62.23,62.24,43121.0,61.7201,61.7697,61.7102,61.7201,43121.0
2025-01-02 15:30:00,62.25,62.34,62.2,62.29,16029.0,61.73,61.8193,61.6804,61.7697,16029.0
2025-01-02 15:35:00,62.28,62.29,62.12,62.24,65604.0,61.7598,61.7697,61.6011,61.7201,65604.0
2025-01-02 15:40:00,62.23,62.27,62.18,62.18,27245.0,61.7102,61.7499,61.6606,61.6606,27245.0
2025-01-02 15:45:00,62.2,62.27,62.17,62.24,23866.0,61.6804,61.7499,61.6507,61.7201,23866.0
2025-01-02 15:50:00,62.25,62.27,62.13,62.17,34038.0,61.73,61.7499,61.611,61.6507,34038.0
2025-01-02 15:55:00,62.15,62.3,62.11,62.29,138238.0,61.6309,61.7796,61.5912,61.7697,138238.0
2025-01-03 09:30:00,62.53,62.66,62.17,62.21,84744.0,62.0077,62.1366,61.6507,61.6904,84744.0
2025-01-03 09:35:00,62.19,62.19,61.62,61.78,72403.0,61.6705,61.6705,61.1053,61.264,72403.0
2025-01-03 09:40:00,61.77,61.77,61.29,61.3,43552.0,61.254,61.254,60.778,60.788,43552.0
2025-01-03 09:45:00,61.29,61.39,61.11,61.23,74764.0,60.778,60.8772,60.5995,60.7185,74764.0
2025-01-03 09:50:00,61.23,61.42,61.15,61.28,90223.0,60.7185,60.907,60.6392,60.7681,90223.0
2025-01-03 09:55:00,61.28,61.45,61.24,61.45,66578.0,60.7681,60.9367,60.7285,60.9367,66578.0
2025-01-03 10:00:00,61.48,61.65,61.4,61.64,48727.0,60.9665,61.135,60.8871,61.1251,48727.0
2025-01-03 10:05:00,61.62,61.69,61.57,61.68,17316.0,61.1053,61.1747,61.0557,61.1648,17316.0
2025-01-03 10:10:00,61.66,61.99,61.58,61.7,34238.0,61.145,61.4722,61.0656,61.1846,34238.0
2025-01-03 10:15:00,61.69,61.83,61.62,61.68,33692.0,61.1747,61.3135,61.1053,61.1648,33692.0
2025-01-03 10:20:00,61.67,61.77,61.47,61.75,17013.0,61.1549,61.254,60.9565,61.2342,17013.0
2025-01-03 10:25:00,61.75,61.78,61.68,61.77,6996.0,61.2342,61.264,61.1648,61.254,6996.0
2025-01-03 10:30:00,61.77,61.86,61.72,61.86,16886.0,61.254,61.3433,61.2045,61.3433,16886.0
2025-01-03 10:35:00,61.86,61.95,61.81,61.83,47951.0,61.3433,61.4325,61.2937,61.3135,47951.0
2025-01-03 10:40:00,61.85,61.87,61.77,61.82,13298.0,61.3334,61.3532,61.254,61.3036,13298.0
2025-01-03 10:45:00,61.8,61.8,61.74,61.78,9447.0,61.2838,61.2838,61.2243,61.264,9447.0
2025-01-03 10:50:00,61.8,61.82,61.75,61.79,9564.0,61.2838,61.3036,61.2342,61.2739,9564.0
2025-01-03 10:55:00,61.8,61.88,61.79,61.88,7670.0,61.2838,61.3631,61.2739,61.3631,7670.0
2025-01-03 11:00:00,61.89,61.89,61.74,61.76,31012.0,61.373,61.373,61.2243,61.2441,31012.0
2025-01-03 11:05:00,61.75,61.75,61.63,61.66,27504.0,61.2342,61.2342,61.1152,61.145,27504.0
2025-01-03 11:10:00,61.66,61.73,61.62,61.73,33971.0,61.145,61.2144,61.1053,61.2144,33971.0
2025-01-03 11:15:00,61.72,61.84,61.64,61.78,80956.0,61.2045,61.3234,61.1251,61.264,80956.0
2025-01-03 11:20:00,61.77,61.78,61.68,61.7,22443.0,61.254,61.264,61.1648,61.1846,22443.0
2025-01-03 11:25:00,61.69,61.78,61.68,61.76,17437.0,61.1747,61.264,61.1648,61.2441,17437.0
2025-01-03 11:30:00,61.77,61.89,61.75,61.88,12954.0,61.254,61.373,61.2342,61.3631,12954.0
2025-01-03 11:35:00,61.85,61.99,61.83,61.97,13696.0,61.3334,61.4722,61.3135,61.4524,13696.0
2025-01-03 11:40:00,61.98,62.05,61.97,62.04,8048.0,61.4623,61.5317,61.4524,61.5218,8048.0
2025-01-03 11:45:00,62.02,62.12,62.01,62.05,7457.0,61.5019,61.6011,61.492,61.5317,7457.0
2025-01-03 11:50:00,62.06,62.1,62.02,62.07,11832.0,61.5416,61.5813,61.5019,61.5515,11832.0
2025-01-03 11:55:00,62.1,62.1,61.97,61.98,14053.0,61.5813,61.5813,61.4524,61.4623,14053.0
2025-01-03 12:00:00,61.98,62.01,61.94,62.01,16358.0,61.4623,61.492,61.4226,61.492,16358.0
2025-01-03 12:05:00,62.0,62.04,62.0,62.01,24912.0,61.4821,61.5218,61.4821,61.492,24912.0
2025-01-03 12:10:00,62.0,62.0,61.93,61.94,11083.0,61.4821,61.4821,61.4127,61.4226,11083.0
2025-01-03 12:15:00,61.92,61.98,61.91,61.94,7444.0,61.4028,61.4623,61.3929,61.4226,7444.0
2025-01-03 12:20:00,61.94,62.12,61.92,62.08,190235.0,61.4226,61.6011,61.4028,61.5614,190235.0
2025-01-03 12:25:00,62.1,62.12,62.0,62.01,27073.0,61.5813,61.6011,61.4821,61.492,27073.0
2025-01-03 12:30:00,62.01,62.01,61.98,61.99,7383.0,61.492,61.492,61.4623,61.4722,7383.0
2025-01-03 12:35:00,62.0,62.01,61.9,61.96,18600.0,61.4821,61.492,61.3829,61.4424,18600.0
2025-01-03 12:40:00,61.96,61.97,61.88,61.9,10661.0,61.4424,61.4524,61.3631,61.3829,10661.0
2025-01-03 12:45:00,61.89,61.93,61.85,61.9,44304.0,61.373,61.4127,61.3334,61.3829,44304.0
2025-01-03 12:50:00,61.91,61.91,61.82,61.82,16124.0,61.3929,61.3929,61.3036,61.3036,16124.0
2025-01-03 12:55:00,61.81,61.87,61.81,61.87,8701.0,61.2937,61.3532,61.2937,61.3532,8701.0
2025-01-03 13:00:00,61.87,61.87,61.77,61.8,16683.0,61.3532,61.3532,61.254,61.2838,16683.0
2025-01-03 13:05:00,61.8,61.81,61.76,61.79,9539.0,61.2838,61.2937,61.2441,61.2739,9539.0
2025-01-03 13:10:00,61.79,61.83,61.78,61.81,5604.0,61.2739,61.3135,61.264,61.2937,5604.0
2025-01-03 13:15:00,61.81,61.92,61.81,61.92,19361.0,61.2937,61.4028,61.2937,61.4028,19361.0
2025-01-03 13:20:00,61.92,61.94,61.89,61.9,15877.0,61.4028,61.4226,61.373,61.3829,15877.0
2025-01-03 13:25:00,61.9,61.95,61.87,61.95,10968.0,61.3829,61.4325,61.3532,61.4325,10968.0
2025-01-03 13:30:00,61.93,61.99,61.91,61.95,20923.0,61.4127,61.4722,61.3929,61.4325,20923.0
2025-01-03 13:35:00,61.95,61.99,61.88,61.9,15865.0,61.4325,61.4722,61.3631,61.3829,15865.0
2025-01-03 13:40:00,61.9,61.91,61.85,61.88,16503.0,61.3829,61.3929,61.3334,61.3631,16503.0
2025-01-03 13:45:00,61.88,61.92,61.87,61.89,27360.0,61.3631,61.4028,61.3532,61.373,27360.0
2025-01-03 13:50:00,61.89,61.9,61.87,61.89,14020.0,61.373,61.3829,61.3532,61.373,14020.0
2025-01-03 13:55:00,61.9,61.91,61.83,61.87,15962.0,61.3829,61.3929,61.3135,61.3532,15962.0
2025-01-03 14:00:00,61.84,61.89,61.84,61.85,16874.0,61.3234,61.373,61.3234,61.3334,16874.0
2025-01-03 14:05:00,61.85,61.86,61.84,61.85,20860.0,61.3334,61.3433,61.3234,61.3334,20860.0
2025-01-03 14:10:00,61.86,61.86,61.74,61.75,31736.0,61.3433,61.3433,61.2243,61.2342,31736.0
2025-01-03 14:15:00,61.76,61.8,61.72,61.78,18230.0,61.2441,61.2838,61.2045,61.264,18230.0
2025-01-03 14:20:00,61.77,61.79,61.76,61.77,17662.0,61.254,61.2739,61.2441,61.254,17662.0
2025-01-03 14:25:00,61.77,61.77,61.73,61.74,19608.0,61.254,61.254,61.2144,61.2243,19608.0
2025-01-03 14:30:00,61.74,61.81,61.73,61.78,87429.0,61.2243,61.2937,61.2144,61.264,87429.0
2025-01-03 14:35:00,61.78,61.92,61.78,61.92,16085.0,61.264,61.4028,61.264,61.4028,16085.0
2025-01-03 14:40:00,61.91,61.96,61.83,61.94,33565.0,61.3929,61.4424,61.3135,61.4226,33565.0
2025-01-03 14:45:00,61.92,62.0,61.92,61.96,18173.0,61.4028,61.4821,61.4028,61.4424,18173.0
2025-01-03 14:50:00,61.96,61.97,61.91,61.97,20959.0,61.4424,61.4524,61.3929,61.4524,20959.0
2025-01-03 14:55:00,61.97,61.99,61.94,61.98,16179.0,61.4524,61.4722,61.4226,61.4623,16179.0
2025-01-03 15:00:00,61.98,62.01,61.96,61.99,26557.0,61.4623,61.492,61.4424,61.4722,26557.0
2025-01-03 15:05:00,61.99,62.02,61.94,61.95,23204.0,61.4722,61.5019,61.4226,61.4325,23204.0
2025-01-03 15:10:00,61.95,61.96,61.9,61.94,20120.0,61.4325,61.4424,61.3829,61.4226,20120.0
2025-01-03 15:15:00,61.94,61.95,61.91,61.92,23744.0,61.4226,61.4325,61.3929,61.4028,23744.0
2025-01-03 15:20:00,61.92,61.92,61.89,61.9,37541.0,61.4028,61.4028,61.373,61.3829,37541.0
2025-01-03 15:25:00,61.91,61.98,61.86,61.9,63195.0,61.3929,61.4623,61.3433,61.3829,63195.0
2025-01-03 15:30:00,61.9,61.91,61.79,61.83,65526.0,61.3829,61.3929,61.2739,61.3135,65526.0
2025-01-03 15:35:00,61.83,61.83,61.75,61.75,66308.0,61.3135,61.3135,61.2342,61.2342,66308.0
2025-01-03 15:40:00,61.76,61.76,61.72,61.73,57183.0,61.2441,61.2441,61.2045,61.2144,57183.0
2025-01-03 15:45:00,61.73,61.73,61.55,61.64,52612.0,61.2144,61.2144,61.0359,61.1251,52612.0
2025-01-03 15:50:00,61.64,61.78,61.64,61.72,85120.0,61.1251,61.264,61.1251,61.2045,85120.0
2025-01-03 15:55:00,61.72,61.83,61.6,61.61,477924.0,61.2045,61.3135,61.0855,61.0954,477924.0
2025-01-06 09:30:00,61.94,62.39,61.8,62.15,70890.0,61.4226,61.8689,61.2838,61.6309,70890.0
2025-01-06 09:35:00,62.09,62.25,61.94,62.13,26902.0,61.5714,61.73,61.4226,61.611,26902.0
2025-01-06 09:40:00,62.15,62.33,62.07,62.19,64852.0,61.6309,61.8094,61.5515,61.6705,64852.0
2025-01-06 09:45:00,62.18,62.35,62.18,62.31,28023.0,61.6606,61.8292,61.6606,61.7895,28023.0
2025-01-06 09:50:00,62.34,62.34,62.23,62.27,42495.0,61.8193,61.8193,61.7102,61.7499,42495.0
2025-01-06 09:55:00,62.28,62.43,62.28,62.39,46475.0,61.7598,61.9085,61.7598,61.8689,46475.0
2025-01-06 10:00:00,62.41,62.7,62.36,62.7,44412.0,61.8887,62.1763,61.8391,62.1763,44412.0
2025-01-06 10:05:00,62.7,62.79,62.68,62.73,40237.0,62.1763,62.2655,62.1564,62.206,40237.0
2025-01-06 10:10:00,62.73,62.95,62.71,62.91,81205.0,62.206,62.4242,62.1862,62.3845,81205.0
2025-01-06 10:15:00,62.93,63.19,62.91,63.13,55493.0,62.4043,62.6622,62.3845,62.6027,55493.0
2025-01-06 10:20:00,63.15,63.2,63.02,63.11,38911.0,62.6225,62.6721,62.4936,62.5828,38911.0
2025-01-06 10:25:00,63.1,63.25,63.03,63.21,30432.0,62.5729,62.7217,62.5035,62.682,30432.0
2025-01-06 10:30:00,63.22,63.28,63.11,63.23,53462.0,62.6919,62.7514,62.5828,62.7018,53462.0
2025-01-06 10:35:00,63.23,63.43,63.22,63.39,48867.0,62.7018,62.9002,62.6919,62.8605,48867.0
2025-01-06 10:40:00,63.39,63.44,63.28,63.34,33509.0,62.8605,62.9101,62.7514,62.8109,33509.0
2025-01-06 10:45:00,63.34,63.5,63.34,63.47,31774.0,62.8109,62.9696,62.8109,62.9398,31774.0
2025-01-06 10:50:00,63.48,63.61,63.41,63.59,30449.0,62.9498,63.0787,62.8803,63.0588,30449.0
2025-01-06 10:55:00,63.58,63.61,63.44,63.46,63751.0,63.0489,63.0787,62.9101,62.9299,63751.0
2025-01-06 11:00:00,63.44,63.57,63.42,63.55,51840.0,62.9101,63.039,62.8903,63.0192,51840.0
2025-01-06 11:05:00,63.55,63.66,63.51,63.66,33268.0,63.0192,63.1282,62.9795,63.1282,33268.0
2025-01-06 11:10:00,63.66,63.75,63.41,63.44,374524.0,63.1282,63.2175,62.8803,62.9101,374524.0
2025-01-06 11:15:00,63.41,63.44,63.31,63.33,50590.0,62.8803,62.9101,62.7812,62.801,50590.0
2025-01-06 11:20:00,63.34,63.43,63.24,63.25,44149.0,62.8109,62.9002,62.7118,62.7217,44149.0
2025-01-06 11:25:00,63.25,63.29,63.05,63.06,29613.0,62.7217,62.7613,62.5233,62.5333,29613.0
2025-01-06 11:30:00,63.07,63.22,63.06,63.16,30907.0,62.5432,62.6919,62.5333,62.6324,30907.0
2025-01-06 11:35:00,63.17,63.23,63.12,63.16,15511.0,62.6423,62.7018,62.5928,62.6324,15511.0
2025-01-06 11:40:00,63.17,63.17,63.09,63.12,24998.0,62.6423,62.6423,62.563,62.5928,24998.0
2025-01-06 11:45:00,63.11,63.22,63.09,63.22,31231.0,62.5828,62.6919,62.563,62.6919,31231.0
2025-01-06 11:50:00,63.24,63.26,63.17,63.2,10039.0,62.7118,62.7316,62.6423,62.6721,10039.0
2025-01-06 11:55:00,63.17,63.26,63.17,63.25,10219.0,62.6423,62.7316,62.6423,62.7217,10219.0
2025-01-06 12:00:00,63.25,63.26,63.17,63.19,13006.0,62.7217,62.7316,62.6423,62.6622,13006.0
2025-01-06 12:05:00,63.19,63.2,63.07,63.16,16243.0,62.6622,62.6721,62.5432,62.6324,16243.0
2025-01-06 12:10:00,63.15,63.17,63.11,63.13,13689.0,62.6225,62.6423,62.5828,62.6027,13689.0
2025-01-06 12:15:00,63.13,63.18,63.11,63.13,35926.0,62.6027,62.6523,62.5828,62.6027,35926.0
2025-01-06 12:20:00,63.14,63.21,63.1,63.16,29853.0,62.6126,62.682,62.5729,62.6324,29853.0
2025-01-06 12:25:00,63.16,63.19,63.13,63.15,17434.0,62.6324,62.6622,62.6027,62.6225,17434.0
2025-01-06 12:30:00,63.15,63.32,63.14,63.32,30042.0,62.6225,62.7911,62.6126,62.7911,30042.0
2025-01-06 12:35:00,63.32,63.35,63.27,63.31,26446.0,62.7911,62.8208,62.7415,62.7812,26446.0
2025-01-06 12:40:00,63.31,63.42,63.24,63.42,36976.0,62.7812,62.8903,62.7118,62.8903,36976.0
2025-01-06 12:45:00,63.39,63.39,63.27,63.29,13810.0,62.8605,62.8605,62.7415,62.7613,13810.0
2025-01-06 12:50:00,63.28,63.33,63.21,63.31,17553.0,62.7514,62.801,62.682,62.7812,17553.0
2025-01-06 12:55:00,63.32,63.33,63.27,63.28,21744.0,62.7911,62.801,62.7415,62.7514,21744.0
2025-01-06 13:00:00,63.28,63.31,63.21,63.31,33616.0,62.7514,62.7812,62.682,62.7812,33616.0
2025-01-06 13:05:00,63.3,63.39,63.21,63.35,36414.0,62.7713,62.8605,62.682,62.8208,36414.0
2025-01-06 13:10:00,63.35,63.36,63.27,63.29,30654.0,62.8208,62.8308,62.7415,62.7613,30654.0
2025-01-06 13:15:00,63.3,63.33,63.16,63.16,109367.0,62.7713,62.801,62.6324,62.6324,109367.0
2025-01-06 13:20:00,63.19,63.21,63.13,63.13,11981.0,62.6622,62.682,62.6027,62.6027,11981.0
2025-01-06 13:25:00,63.14,63.16,63.05,63.1,16121.0,62.6126,62.6324,62.5233,62.5729,16121.0
2025-01-06 13:30:00,63.15,63.17,63.09,63.1,12415.0,62.6225,62.6423,62.563,62.5729,12415.0
2025-01-06 13:35:00,63.1,63.18,63.09,63.16,19446.0,62.5729,62.6523,62.563,62.6324,19446.0
2025-01-06 13:40:00,63.15,63.2,63.13,63.17,13414.0,62.6225,62.6721,62.6027,62.6423,13414.0
2025-01-06 13:45:00,63.16,63.17,63.04,63.05,23028.0,62.6324,62.6423,62.5134,62.5233,23028.0
2025-01-06 13:50:00,63.05,63.1,63.05,63.1,27693.0,62.5233,62.5729,62.5233,62.5729,27693.0
2025-01-06 13:55:00,63.1,63.16,63.08,63.1,35832.0,62.5729,62.6324,62.5531,62.5729,35832.0
2025-01-06 14:00:00,63.1,63.1,62.9,62.92,33636.0,62.5729,62.5729,62.3746,62.3944,33636.0
2025-01-06 14:05:00,62.92,62.98,62.92,62.97,13548.0,62.3944,62.4539,62.3944,62.444,13548.0
2025-01-06 14:10:00,62.97,63.03,62.95,62.98,21643.0,62.444,62.5035,62.4242,62.4539,21643.0
2025-01-06 14:15:00,62.99,63.03,62.97,62.99,14799.0,62.4638,62.5035,62.444,62.4638,14799.0
2025-01-06 14:20:00,62.98,62.99,62.92,62.95,22753.0,62.4539,62.4638,62.3944,62.4242,22753.0
2025-01-06 14:25:00,62.95,62.95,62.91,62.92,23347.0,62.4242,62.4242,62.3845,62.3944,23347.0
2025-01-06 14:30:00,62.91,62.95,62.89,62.94,23750.0,62.3845,62.4242,62.3647,62.4143,23750.0
2025-01-06 14:35:00,62.92,62.94,62.85,62.88,37653.0,62.3944,62.4143,62.325,62.3548,37653.0
2025-01-06 14:40:00,62.88,62.93,62.85,62.91,22176.0,62.3548,62.4043,62.325,62.3845,22176.0
2025-01-06 14:45:00,62.91,63.03,62.89,62.99,17482.0,62.3845,62.5035,62.3647,62.4638,17482.0
2025-01-06 14:50:00,62.98,63.0,62.86,62.89,72827.0,62.4539,62.4738,62.3349,62.3647,72827.0
2025-01-06 14:55:00,62.9,62.91,62.83,62.88,27224.0,62.3746,62.3845,62.3052,62.3548,27224.0
2025-01-06 15:00:00,62.88,62.99,62.84,62.97,22702.0,62.3548,62.4638,62.3151,62.444,22702.0
2025-01-06 15:05:00,62.98,62.99,62.91,62.96,31334.0,62.4539,62.4638,62.3845,62.4341,31334.0
2025-01-06 15:10:00,62.96,62.96,62.88,62.89,24949.0,62.4341,62.4341,62.3548,62.3647,24949.0
2025-01-06 15:15:00,62.89,62.89,62.8,62.88,39642.0,62.3647,62.3647,62.2754,62.3548,39642.0
2025-01-06 15:20:00,62.88,63.0,62.85,62.94,24794.0,62.3548,62.4738,62.325,62.4143,24794.0
2025-01-06 15:25:00,62.93,63.03,62.89,63.02,69311.0,62.4043,62.5035,62.3647,62.4936,69311.0
2025-01-06 15:30:00,63.02,63.03,62.88,62.92,55362.0,62.4936,62.5035,62.3548,62.3944,55362.0
2025-01-06 15:35:00,62.91,62.96,62.9,62.9,24779.0,62.3845,62.4341,62.3746,62.3746,24779.0
2025-01-06 15:40:00,62.9,62.94,62.88,62.91,73782.0,62.3746,62.4143,62.3548,62.3845,73782.0
2025-01-06 15:45:00,62.91,62.91,62.74,62.74,54293.0,62.3845,62.3845,62.2159,62.2159,54293.0
2025-01-06 15:50:00,62.74,62.93,62.74,62.85,160483.0,62.2159,62.4043,62.2159,62.325,160483.0
2025-01-06 15:55:00,62.85,62.96,62.83,62.95,342053.0,62.325,62.4341,62.3052,62.4242,342053.0
2025-01-07 09:30:00,63.64,64.38,63.61,64.26,144426.0,63.1084,63.8422,63.0787,63.7232,144426.0
2025-01-07 09:35:00,64.19,64.22,63.73,63.74,38648.0,63.6538,63.6836,63.1977,63.2076,38648.0
2025-01-07 09:40:00,63.78,63.89,63.44,63.45,22122.0,63.2472,63.3563,62.9101,62.92,22122.0
2025-01-07 09:45:00,63.46,63.57,63.4,63.52,14697.0,62.9299,63.039,62.8704,62.9894,14697.0
2025-01-07 09:50:00,63.54,63.61,63.46,63.49,13596.0,63.0092,63.0787,62.9299,62.9597,13596.0
2025-01-07 09:55:00,63.49,63.7,63.49,63.67,14785.0,62.9597,63.1679,62.9597,63.1382,14785.0
2025-01-07 10:00:00,63.66,63.68,63.19,63.22,21770.0,63.1282,63.1481,62.6622,62.6919,21770.0
2025-01-07 10:05:00,63.19,63.32,63.11,63.13,19002.0,62.6622,62.7911,62.5828,62.6027,19002.0
2025-01-07 10:10:00,63.13,63.17,63.0,63.04,62400.0,62.6027,62.6423,62.4738,62.5134,62400.0
2025-01-07 10:15:00,63.02,63.02,62.93,63.02,28393.0,62.4936,62.4936,62.4043,62.4936,28393.0
2025-01-07 10:20:00,63.03,63.26,63.01,63.19,84421.0,62.5035,62.7316,62.4837,62.6622,84421.0
2025-01-07 10:25:00,63.19,63.45,63.19,63.44,33838.0,62.6622,62.92,62.6622,62.9101,33838.0
2025-01-07 10:30:00,63.46,63.48,63.33,63.39,21447.0,62.9299,62.9498,62.801,62.8605,21447.0
2025-01-07 10:35:00,63.41,63.43,63.2,63.24,26707.0,62.8803,62.9002,62.6721,62.7118,26707.0
2025-01-07 10:40:00,63.26,63.3,63.2,63.26,13211.0,62.7316,62.7713,62.6721,62.7316,13211.0
2025-01-07 10:45:00,63.24,63.29,63.18,63.27,26913.0,62.7118,62.7613,62.6523,62.7415,26913.0
2025-01-07 10:50:00,63.29,63.5,63.29,63.39,16106.0,62.7613,62.9696,62.7613,62.8605,16106.0
2025-01-07 10:55:00,63.38,63.65,63.34,63.63,23725.0,62.8506,63.1183,62.8109,63.0985,23725.0
2025-01-07 11:00:00,63.62,63.68,63.58,63.68,31655.0,63.0886,63.1481,63.0489,63.1481,31655.0
2025-01-07 11:05:00,63.68,63.74,63.65,63.71,15549.0,63.1481,63.2076,63.1183,63.1778,15549.0
2025-01-07 11:10:00,63.71,63.73,63.6,63.6,20215.0,63.1778,63.1977,63.0687,63.0687,20215.0
2025-01-07 11:15:00,63.63,63.65,63.53,63.55,11782.0,63.0985,63.1183,62.9993,63.0192,11782.0
2025-01-07 11:20:00,63.57,63.6,63.5,63.51,18311.0,63.039,63.0687,62.9696,62.9795,18311.0
2025-01-07 11:25:00,63.51,63.64,63.51,63.62,12841.0,62.9795,63.1084,62.9795,63.0886,12841.0
2025-01-07 11:30:00,63.62,63.66,63.51,63.51,24521.0,63.0886,63.1282,62.9795,62.9795,24521.0
2025-01-07 11:35:00,63.5,63.68,63.46,63.68,14749.0,62.9696,63.1481,62.9299,63.1481,14749.0
2025-01-07 11:40:00,63.67,63.67,63.55,63.58,23778.0,63.1382,63.1382,63.0192,63.0489,23778.0
2025-01-07 11:45:00,63.59,63.65,63.57,63.62,8713.0,63.0588,63.1183,63.039,63.0886,8713.0
2025-01-07 11:50:00,63.62,63.63,63.48,63.48,16686.0,63.0886,63.0985,62.9498,62.9498,16686.0
2025-01-07 11:55:00,63.49,63.56,63.47,63.54,20137.0,62.9597,63.0291,62.9398,63.0092,20137.0
2025-01-07 12:00:00,63.55,63.67,63.55,63.65,22092.0,63.0192,63.1382,63.0192,63.1183,22092.0
2025-01-07 12:05:00,63.66,63.69,63.6,63.61,14314.0,63.1282,63.158,63.0687,63.0787,14314.0
2025-01-07 12:10:00,63.61,63.68,63.55,63.66,12460.0,63.0787,63.1481,63.0192,63.1282,12460.0
2025-01-07 12:15:00,63.66,63.73,63.66,63.72,9564.0,63.1282,63.1977,63.1282,63.1877,9564.0
2025-01-07 12:20:00,63.71,63.71,63.63,63.63,18351.0,63.1778,63.1778,63.0985,63.0985,18351.0
2025-01-07 12:25:00,63.64,63.64,63.52,63.53,19563.0,63.1084,63.1084,62.9894,62.9993,19563.0
2025-01-07 12:30:00,63.51,63.56,63.51,63.54,8269.0,62.9795,63.0291,62.9795,63.0092,8269.0
2025-01-07 12:35:00,63.52,63.56,63.47,63.49,14440.0,62.9894,63.0291,62.9398,62.9597,14440.0
2025-01-07 12:40:00,63.48,63.48,63.42,63.44,13325.0,62.9498,62.9498,62.8903,62.9101,13325.0
2025-01-07 12:45:00,63.44,63.5,63.39,63.48,8854.0,62.9101,62.9696,62.8605,62.9498,8854.0
2025-01-07 12:50:00,63.47,63.48,63.42,63.42,4981.0,62.9398,62.9498,62.8903,62.8903,4981.0
2025-01-07 12:55:00,63.43,63.49,63.43,63.49,11333.0,62.9002,62.9597,62.9002,62.9597,11333.0
2025-01-07 13:00:00,63.48,63.54,63.48,63.51,15690.0,62.9498,63.0092,62.9498,62.9795,15690.0
2025-01-07 13:05:00,63.51,63.59,63.49,63.59,11809.0,62.9795,63.0588,62.9597,63.0588,11809.0
2025-01-07 13:10:00,63.6,63.61,63.55,63.56,9779.0,63.0687,63.0787,63.0192,63.0291,9779.0
2025-01-07 13:15:00,63.55,63.59,63.53,63.59,12462.0,63.0192,63.0588,62.9993,63.0588,12462.0
2025-01-07 13:20:00,63.58,63.61,63.56,63.56,8634.0,63.0489,63.0787,63.0291,63.0291,8634.0
2025-01-07 13:25:00,63.57,63.61,63.56,63.57,13558.0,63.039,63.0787,63.0291,63.039,13558.0
2025-01-07 13:30:00,63.57,63.57,63.48,63.48,11797.0,63.039,63.039,62.9498,62.9498,11797.0
2025-01-07 13:35:00,63.48,63.5,63.4,63.41,8568.0,62.9498,62.9696,62.8704,62.8803,8568.0
2025-01-07 13:40:00,63.41,63.42,63.3,63.38,22919.0,62.8803,62.8903,62.7713,62.8506,22919.0
2025-01-07 13:45:00,63.38,63.45,63.37,63.43,15240.0,62.8506,62.92,62.8407,62.9002,15240.0
2025-01-07 13:50:00,63.43,63.5,63.41,63.46,13546.0,62.9002,62.9696,62.8803,62.9299,13546.0
2025-01-07 13:55:00,63.46,63.49,63.45,63.46,10589.0,62.9299,62.9597,62.92,62.9299,10589.0
2025-01-07 14:00:00,63.46,63.51,63.43,63.47,16625.0,62.9299,62.9795,62.9002,62.9398,16625.0
2025-01-07 14:05:00,63.46,63.5,63.44,63.44,13709.0,62.9299,62.9696,62.9101,62.9101,13709.0
2025-01-07 14:10:00,63.46,63.51,63.46,63.49,14928.0,62.9299,62.9795,62.9299,62.9597,14928.0
2025-01-07 14:15:00,63.5,63.52,63.41,63.43,10472.0,62.9696,62.9894,62.8803,62.9002,10472.0
2025-01-07 14:20:00,63.43,63.46,63.42,63.43,15014.0,62.9002,62.9299,62.8903,62.9002,15014.0
2025-01-07 14:25:00,63.43,63.44,63.4,63.44,15948.0,62.9002,62.9101,62.8704,62.9101,15948.0
2025-01-07 14:30:00,63.43,63.43,63.31,63.31,24862.0,62.9002,62.9002,62.7812,62.7812,24862.0
2025-01-07 14:35:00,63.32,63.38,63.31,63.32,21526.0,62.7911,62.8506,62.7812,62.7911,21526.0
2025-01-07 14:40:00,63.32,63.36,63.28,63.36,15763.0,62.7911,62.8308,62.7514,62.8308,15763.0
2025-01-07 14:45:00,63.35,63.35,63.2,63.2,5688.0,62.8208,62.8208,62.6721,62.6721,5688.0
2025-01-07 14:50:00,63.2,63.25,63.18,63.23,18386.0,62.6721,62.7217,62.6523,62.7018,18386.0
2025-01-07 14:55:00,63.23,63.23,63.18,63.2,13668.0,62.7018,62.7018,62.6523,62.6721,13668.0
2025-01-07 15:00:00,63.18,63.19,63.14,63.19,19921.0,62.6523,62.6622,62.6126,62.6622,19921.0
2025-01-07 15:05:00,63.19,63.21,63.17,63.19,17108.0,62.6622,62.682,62.6423,62.6622,17108.0
2025-01-07 15:10:00,63.18,63.19,63.14,63.17,15941.0,62.6523,62.6622,62.6126,62.6423,15941.0
2025-01-07 15:15:00,63.18,63.18,63.08,63.11,13250.0,62.6523,62.6523,62.5531,62.5828,13250.0
2025-01-07 15:20:00,63.1,63.1,63.01,63.02,27378.0,62.5729,62.5729,62.4837,62.4936,27378.0
2025-01-07 15:25:00,63.02,63.1,63.01,63.02,25463.0,62.4936,62.5729,62.4837,62.4936,25463.0
2025-01-07 15:30:00,63.02,63.07,63.01,63.03,36810.0,62.4936,62.5432,62.4837,62.5035,36810.0
2025-01-07 15:35:00,63.03,63.05,62.97,63.05,30162.0,62.5035,62.5233,62.444,62.5233,30162.0
2025-01-07 15:40:00,63.05,63.1,62.99,62.99,30467.0,62.5233,62.5729,62.4638,62.4638,30467.0
2025-01-07 15:45:00,62.99,63.0,62.92,62.95,22419.0,62.4638,62.4738,62.3944,62.4242,22419.0
2025-01-07 15:50:00,62.93,63.06,62.9,63.01,78733.0,62.4043,62.5333,62.3746,62.4837,78733.0
2025-01-07 15:55:00,63.02,63.23,63.01,63.18,262966.0,62.4936,62.7018,62.4837,62.6523,262966.0
2025-01-08 09:30:00,67.9,69.28,67.81,68.69,1142323.0,67.3328,68.7013,67.2436,68.1162,1142323.0
2025-01-08 09:35:00,68.67,69.58,68.38,69.23,650561.0,68.0964,68.9988,67.8088,68.6517,650561.0
2025-01-08 09:40:00,69.23,70.25,69.13,70.17,947657.0,68.6517,69.6632,68.5526,69.5839,947657.0
2025-01-08 09:45:00,70.2,71.34,70.13,70.75,1155588.0,69.6136,70.7441,69.5442,70.159,1155588.0
2025-01-08 09:50:00,70.77,70.86,70.37,70.46,621245.0,70.1789,70.2681,69.7822,69.8714,621245.0
2025-01-08 09:55:00,70.42,70.87,70.17,70.64,419016.0,69.8318,70.278,69.5839,70.0499,419016.0
2025-01-08 10:00:00,70.64,71.5,70.62,71.44,767405.0,70.0499,70.9028,70.0301,70.8433,767405.0
2025-01-08 10:05:00,71.48,71.52,70.77,71.12,384885.0,70.8829,70.9226,70.1789,70.5259,384885.0
2025-01-08 10:10:00,71.12,71.3,70.6,70.66,364798.0,70.5259,70.7044,70.0103,70.0698,364798.0
2025-01-08 10:15:00,70.63,70.95,70.46,70.82,317593.0,70.04,70.3574,69.8714,70.2284,317593.0
2025-01-08 10:20:00,70.82,70.82,70.22,70.38,254102.0,70.2284,70.2284,69.6335,69.7921,254102.0
2025-01-08 10:25:00,70.38,70.41,69.77,69.92,391297.0,69.7921,69.8219,69.1872,69.336,391297.0
2025-01-08 10:30:00,69.93,69.99,69.62,69.76,241565.0,69.3459,69.4054,69.0385,69.1773,241565.0
2025-01-08 10:35:00,69.76,69.92,69.38,69.41,281535.0,69.1773,69.336,68.8005,68.8302,281535.0
2025-01-08 10:40:00,69.4,69.69,69.33,69.67,234861.0,68.8203,69.1079,68.7509,69.088,234861.0
2025-01-08 10:45:00,69.69,69.9,69.65,69.84,206554.0,69.1079,69.3161,69.0682,69.2566,206554.0
2025-01-08 10:50:00,69.84,70.07,69.81,70.01,321831.0,69.2566,69.4847,69.2269,69.4252,321831.0
2025-01-08 10:55:00,70.0,70.45,70.0,70.22,286197.0,69.4153,69.8615,69.4153,69.6335,286197.0
2025-01-08 11:00:00,70.21,70.21,69.77,69.88,235137.0,69.6235,69.6235,69.1872,69.2963,235137.0
2025-01-08 11:05:00,69.89,70.04,69.76,69.96,345481.0,69.3062,69.455,69.1773,69.3756,345481.0
2025-01-08 11:10:00,69.99,70.32,69.93,70.0,176458.0,69.4054,69.7326,69.3459,69.4153,176458.0
2025-01-08 11:15:00,70.01,70.14,69.94,70.01,184774.0,69.4252,69.5541,69.3558,69.4252,184774.0
2025-01-08 11:20:00,70.01,70.2,69.95,70.08,145730.0,69.4252,69.6136,69.3657,69.4946,145730.0
2025-01-08 11:25:00,70.08,70.21,70.0,70.03,164901.0,69.4946,69.6235,69.4153,69.445,164901.0
2025-01-08 11:30:00,70.02,70.08,69.94,70.05,134266.0,69.4351,69.4946,69.3558,69.4649,134266.0
2025-01-08 11:35:00,70.05,70.19,70.01,70.11,110303.0,69.4649,69.6037,69.4252,69.5244,110303.0
2025-01-08 11:40:00,70.11,70.24,69.86,69.97,205760.0,69.5244,69.6533,69.2765,69.3855,205760.0
2025-01-08 11:45:00,69.98,70.17,69.97,70.14,107703.0,69.3955,69.5839,69.3855,69.5541,107703.0
2025-01-08 11:50:00,70.14,70.21,70.04,70.06,100953.0,69.5541,69.6235,69.455,69.4748,100953.0
2025-01-08 11:55:00,70.06,70.11,70.05,70.07,51732.0,69.4748,69.5244,69.4649,69.4847,51732.0
2025-01-08 12:00:00,70.07,70.07,69.47,69.52,105603.0,69.4847,69.4847,68.8897,68.9393,105603.0
2025-01-08 12:05:00,69.51,69.52,69.2,69.33,183446.0,68.9294,68.9393,68.622,68.7509,183446.0
2025-01-08 12:10:00,69.33,69.39,69.16,69.16,162994.0,68.7509,68.8104,68.5823,68.5823,162994.0
2025-01-08 12:15:00,69.17,69.28,69.06,69.17,197896.0,68.5922,68.7013,68.4831,68.5922,197896.0
2025-01-08 12:20:00,69.19,69.33,69.11,69.28,122933.0,68.6121,68.7509,68.5327,68.7013,122933.0
2025-01-08 12:25:00,69.33,69.43,69.27,69.42,85886.0,68.7509,68.85,68.6914,68.8401,85886.0
2025-01-08 12:30:00,69.43,69.53,69.13,69.21,73122.0,68.85,68.9492,68.5526,68.6319,73122.0
2025-01-08 12:35:00,69.21,69.32,68.83,68.91,117750.0,68.6319,68.741,68.2551,68.3344,117750.0
2025-01-08 12:40:00,68.9,69.06,68.87,68.94,71539.0,68.3245,68.4831,68.2947,68.3641,71539.0
2025-01-08 12:45:00,68.94,68.94,68.4,68.51,147043.0,68.3641,68.3641,67.8287,67.9377,147043.0
2025-01-08 12:50:00,68.49,68.91,68.45,68.77,103354.0,67.9179,68.3344,67.8782,68.1956,103354.0
2025-01-08 12:55:00,68.78,68.85,68.67,68.83,42449.0,68.2055,68.2749,68.0964,68.2551,42449.0
2025-01-08 13:00:00,68.83,69.07,68.73,69.07,104458.0,68.2551,68.4931,68.1559,68.4931,104458.0
2025-01-08 13:05:00,69.06,69.13,68.95,69.12,51779.0,68.4831,68.5526,68.3741,68.5426,51779.0
2025-01-08 13:10:00,69.13,69.24,69.09,69.2,57496.0,68.5526,68.6616,68.5129,68.622,57496.0
2025-01-08 13:15:00,69.21,69.23,69.06,69.1,51158.0,68.6319,68.6517,68.4831,68.5228,51158.0
2025-01-08 13:20:00,69.11,69.12,68.95,69.06,59798.0,68.5327,68.5426,68.3741,68.4831,59798.0
2025-01-08 13:25:00,69.06,69.4,69.05,69.38,78461.0,68.4831,68.8203,68.4732,68.8005,78461.0
2025-01-08 13:30:00,69.37,69.4,69.13,69.17,73720.0,68.7906,68.8203,68.5526,68.5922,73720.0
2025-01-08 13:35:00,69.2,69.34,69.17,69.29,60372.0,68.622,68.7608,68.5922,68.7112,60372.0
2025-01-08 13:40:00,69.28,69.45,69.19,69.34,72030.0,68.7013,68.8699,68.6121,68.7608,72030.0
2025-01-08 13:45:00,69.33,69.35,69.19,69.22,38371.0,68.7509,68.7707,68.6121,68.6418,38371.0
2025-01-08 13:50:00,69.22,69.23,69.0,69.01,55163.0,68.6418,68.6517,68.4236,68.4336,55163.0
2025-01-08 13:55:00,69.01,69.12,69.01,69.09,39263.0,68.4336,68.5426,68.4336,68.5129,39263.0
2025-01-08 14:00:00,69.09,69.1,68.89,69.04,65425.0,68.5129,68.5228,68.3146,68.4633,65425.0
2025-01-08 14:05:00,69.04,69.12,68.93,69.11,69317.0,68.4633,68.5426,68.3542,68.5327,69317.0
2025-01-08 14:10:00,69.1,69.3,69.1,69.23,92249.0,68.5228,68.7211,68.5228,68.6517,92249.0
2025-01-08 14:15:00,69.23,69.33,69.19,69.26,78516.0,68.6517,68.7509,68.6121,68.6815,78516.0
2025-01-08 14:20:00,69.25,69.37,69.15,69.29,71790.0,68.6716,68.7906,68.5724,68.7112,71790.0
2025-01-08 14:25:00,69.27,69.41,69.26,69.31,75520.0,68.6914,68.8302,68.6815,68.7311,75520.0
2025-01-08 14:30:00,69.31,69.31,69.05,69.12,96779.0,68.7311,68.7311,68.4732,68.5426,96779.0
2025-01-08 14:35:00,69.11,69.34,69.11,69.24,105233.0,68.5327,68.7608,68.5327,68.6616,105233.0
2025-01-08 14:40:00,69.23,69.27,69.01,69.04,83210.0,68.6517,68.6914,68.4336,68.4633,83210.0
2025-01-08 14:45:00,69.02,69.02,68.73,68.81,120709.0,68.4435,68.4435,68.1559,68.2352,120709.0
2025-01-08 14:50:00,68.81,68.88,68.73,68.74,128406.0,68.2352,68.3046,68.1559,68.1658,128406.0
2025-01-08 14:55:00,68.74,68.9,68.73,68.84,59538.0,68.1658,68.3245,68.1559,68.265,59538.0
2025-01-08 15:00:00,68.84,68.87,68.75,68.78,61270.0,68.265,68.2947,68.1757,68.2055,61270.0
2025-01-08 15:05:00,68.79,68.95,68.78,68.94,52194.0,68.2154,68.3741,68.2055,68.3641,52194.0
2025-01-08 15:10:00,68.95,69.11,68.93,69.02,88203.0,68.3741,68.5327,68.3542,68.4435,88203.0
2025-01-08 15:15:00,69.0,69.08,68.91,69.0,88084.0,68.4236,68.503,68.3344,68.4236,88084.0
2025-01-08 15:20:00,69.01,69.03,68.92,69.03,63063.0,68.4336,68.4534,68.3443,68.4534,63063.0
2025-01-08 15:25:00,69.03,69.1,68.98,69.02,95804.0,68.4534,68.5228,68.4038,68.4435,95804.0
2025-01-08 15:30:00,69.01,69.21,69.0,69.13,92022.0,68.4336,68.6319,68.4236,68.5526,92022.0
2025-01-08 15:35:00,69.16,69.2,69.04,69.14,58867.0,68.5823,68.622,68.4633,68.5625,58867.0
2025-01-08 15:40:00,69.14,69.17,69.07,69.11,73354.0,68.5625,68.5922,68.4931,68.5327,73354.0
2025-01-08 15:45:00,69.12,69.42,69.12,69.4,195783.0,68.5426,68.8401,68.5426,68.8203,195783.0
2025-01-08 15:50:00,69.41,69.53,69.32,69.42,319103.0,68.8302,68.9492,68.741,68.8401,319103.0
2025-01-08 15:55:00,69.42,69.7,69.36,69.37,624924.0,68.8401,69.1178,68.7806,68.7906,624924.0
2025-01-10 09:30:00,68.7,69.13,68.52,68.75,374800.0,68.1261,68.5526,67.9477,68.1757,374800.0
2025-01-10 09:35:00,68.75,68.81,68.02,68.22,131279.0,68.1757,68.2352,67.4518,67.6502,131279.0
2025-01-10 09:40:00,68.21,68.57,68.16,68.34,49483.0,67.6402,67.9972,67.5907,67.7692,49483.0
2025-01-10 09:45:00,68.34,68.34,67.71,67.99,134376.0,67.7692,67.7692,67.1444,67.4221,134376.0
2025-01-10 09:50:00,67.97,68.04,67.6,67.73,67316.0,67.4022,67.4717,67.0353,67.1642,67316.0
2025-01-10 09:55:00,67.7,67.8,67.54,67.75,79997.0,67.1345,67.2337,66.9758,67.1841,79997.0
2025-01-10 10:00:00,67.77,67.77,67.12,67.31,229099.0,67.2039,67.2039,66.5593,66.7478,229099.0
2025-01-10 10:05:00,67.28,67.7,67.24,67.49,102089.0,66.718,67.1345,66.6783,66.9263,102089.0
2025-01-10 10:10:00,67.51,67.51,67.16,67.19,173673.0,66.9461,66.9461,66.599,66.6288,173673.0
2025-01-10 10:15:00,67.18,67.49,67.05,67.48,163367.0,66.6188,66.9263,66.4899,66.9163,163367.0
2025-01-10 10:20:00,67.47,67.71,67.28,67.62,73689.0,66.9064,67.1444,66.718,67.0552,73689.0
2025-01-10 10:25:00,67.62,67.67,67.34,67.48,46934.0,67.0552,67.1048,66.7775,66.9163,46934.0
2025-01-10 10:30:00,67.48,67.5,67.27,67.4,52042.0,66.9163,66.9362,66.7081,66.837,52042.0
2025-01-10 10:35:00,67.4,67.5,67.3,67.39,115053.0,66.837,66.9362,66.7378,66.8271,115053.0
2025-01-10 10:40:00,67.39,67.42,67.25,67.29,117373.0,66.8271,66.8568,66.6883,66.7279,117373.0
2025-01-10 10:45:00,67.32,67.41,67.16,67.17,81108.0,66.7577,66.8469,66.599,66.6089,81108.0
2025-01-10 10:50:00,67.18,67.2,66.98,67.04,77587.0,66.6188,66.6387,66.4205,66.48,77587.0
2025-01-10 10:55:00,67.04,67.07,66.87,66.88,38971.0,66.48,66.5098,66.3114,66.3213,38971.0
2025-01-10 11:00:00,66.89,66.92,66.6,66.66,63991.0,66.3313,66.361,66.0437,66.1032,63991.0
2025-01-10 11:05:00,66.61,66.71,66.42,66.62,77031.0,66.0536,66.1528,65.8652,66.0635,77031.0
2025-01-10 11:10:00,66.61,66.66,66.45,66.5,65549.0,66.0536,66.1032,65.8949,65.9445,65549.0
2025-01-10 11:15:00,66.52,66.57,66.31,66.31,42884.0,65.9644,66.0139,65.7561,65.7561,42884.0
2025-01-10 11:20:00,66.33,66.66,66.31,66.57,44061.0,65.7759,66.1032,65.7561,66.0139,44061.0
2025-01-10 11:25:00,66.57,66.58,66.41,66.45,31290.0,66.0139,66.0239,65.8553,65.8949,31290.0
2025-01-10 11:30:00,66.43,66.49,66.34,66.39,29705.0,65.8751,65.9346,65.7859,65.8354,29705.0
2025-01-10 11:35:00,66.36,66.49,66.34,66.34,24369.0,65.8057,65.9346,65.7859,65.7859,24369.0
2025-01-10 11:40:00,66.34,66.65,66.33,66.65,34350.0,65.7859,66.0933,65.7759,66.0933,34350.0
2025-01-10 11:45:00,66.62,66.62,66.42,66.5,35871.0,66.0635,66.0635,65.8652,65.9445,35871.0
2025-01-10 11:50:00,66.5,66.58,66.5,66.52,19604.0,65.9445,66.0239,65.9445,65.9644,19604.0
2025-01-10 11:55:00,66.52,66.55,66.41,66.41,24200.0,65.9644,65.9941,65.8553,65.8553,24200.0
2025-01-10 12:00:00,66.42,66.51,66.39,66.48,23084.0,65.8652,65.9544,65.8354,65.9247,23084.0
2025-01-10 12:05:00,66.47,66.72,66.47,66.6,22535.0,65.9148,66.1627,65.9148,66.0437,22535.0
2025-01-10 12:10:00,66.6,66.61,66.5,66.54,16504.0,66.0437,66.0536,65.9445,65.9842,16504.0
2025-01-10 12:15:00,66.55,66.67,66.52,66.65,25441.0,65.9941,66.1131,65.9644,66.0933,25441.0
2025-01-10 12:20:00,66.67,66.72,66.57,66.62,22501.0,66.1131,66.1627,66.0139,66.0635,22501.0
2025-01-10 12:25:00,66.63,66.79,66.61,66.78,30353.0,66.0734,66.2321,66.0536,66.2222,30353.0
2025-01-10 12:30:00,66.78,66.86,66.74,66.84,41751.0,66.2222,66.3015,66.1825,66.2817,41751.0
2025-01-10 12:35:00,66.83,66.99,66.83,66.91,39469.0,66.2718,66.4304,66.2718,66.3511,39469.0
2025-01-10 12:40:00,66.91,67.13,66.89,67.02,54078.0,66.3511,66.5693,66.3313,66.4602,54078.0
2025-01-10 12:45:00,67.03,67.1,66.96,67.05,47076.0,66.4701,66.5395,66.4007,66.4899,47076.0
2025-01-10 12:50:00,67.03,67.24,67.03,67.21,31042.0,66.4701,66.6783,66.4701,66.6486,31042.0
2025-01-10 12:55:00,67.22,67.22,67.11,67.17,38582.0,66.6585,66.6585,66.5494,66.6089,38582.0
2025-01-10 13:00:00,67.18,67.19,67.06,67.07,18468.0,66.6188,66.6288,66.4998,66.5098,18468.0
2025-01-10 13:05:00,67.06,67.07,66.85,66.99,43670.0,66.4998,66.5098,66.2916,66.4304,43670.0
2025-01-10 13:10:00,66.99,67.08,66.98,67.03,22708.0,66.4304,66.5197,66.4205,66.4701,22708.0
2025-01-10 13:15:00,67.01,67.05,66.88,66.88,35325.0,66.4503,66.4899,66.3213,66.3213,35325.0
2025-01-10 13:20:00,66.9,66.99,66.89,66.94,24545.0,66.3412,66.4304,66.3313,66.3808,24545.0
2025-01-10 13:25:00,66.95,66.95,66.71,66.71,46210.0,66.3908,66.3908,66.1528,66.1528,46210.0
2025-01-10 13:30:00,66.7,66.81,66.62,66.77,32273.0,66.1429,66.2519,66.0635,66.2123,32273.0
2025-01-10 13:35:00,66.76,66.83,66.69,66.83,31049.0,66.2024,66.2718,66.1329,66.2718,31049.0
2025-01-10 13:40:00,66.82,66.83,66.73,66.75,17273.0,66.2619,66.2718,66.1726,66.1924,17273.0
2025-01-10 13:45:00,66.75,66.79,66.66,66.78,27250.0,66.1924,66.2321,66.1032,66.2222,27250.0
2025-01-10 13:50:00,66.78,66.8,66.71,66.75,30466.0,66.2222,66.242,66.1528,66.1924,30466.0
2025-01-10 13:55:00,66.74,66.83,66.74,66.8,33062.0,66.1825,66.2718,66.1825,66.242,33062.0
2025-01-10 14:00:00,66.81,66.85,66.73,66.75,34097.0,66.2519,66.2916,66.1726,66.1924,34097.0
2025-01-10 14:05:00,66.75,66.81,66.67,66.75,43393.0,66.1924,66.2519,66.1131,66.1924,43393.0
2025-01-10 14:10:00,66.73,66.94,66.7,66.72,49898.0,66.1726,66.3808,66.1429,66.1627,49898.0
2025-01-10 14:15:00,66.7,66.9,66.66,66.9,47248.0,66.1429,66.3412,66.1032,66.3412,47248.0
2025-01-10 14:20:00,66.9,67.11,66.87,66.92,72786.0,66.3412,66.5494,66.3114,66.361,72786.0
2025-01-10 14:25:00,66.94,66.94,66.72,66.82,44497.0,66.3808,66.3808,66.1627,66.2619,44497.0
2025-01-10 14:30:00,66.81,66.82,66.6,66.6,37169.0,66.2519,66.2619,66.0437,66.0437,37169.0
2025-01-10 14:35:00,66.62,66.67,66.55,66.56,50554.0,66.0635,66.1131,65.9941,66.004,50554.0
2025-01-10 14:40:00,66.56,66.65,66.56,66.63,35020.0,66.004,66.0933,66.004,66.0734,35020.0
2025-01-10 14:45:00,66.61,66.63,66.51,66.56,33663.0,66.0536,66.0734,65.9544,66.004,33663.0
2025-01-10 14:50:00,66.58,66.72,66.56,66.7,33943.0,66.0239,66.1627,66.004,66.1429,33943.0
2025-01-10 14:55:00,66.7,66.74,66.59,66.59,22711.0,66.1429,66.1825,66.0338,66.0338,22711.0
2025-01-10 15:00:00,66.6,66.61,66.51,66.59,40287.0,66.0437,66.0536,65.9544,66.0338,40287.0
2025-01-10 15:05:00,66.58,66.59,66.47,66.48,22000.0,66.0239,66.0338,65.9148,65.9247,22000.0
2025-01-10 15:10:00,66.47,66.51,66.34,66.36,32571.0,65.9148,65.9544,65.7859,65.8057,32571.0
2025-01-10 15:15:00,66.36,66.41,66.19,66.25,76986.0,65.8057,65.8553,65.6371,65.6966,76986.0
2025-01-10 15:20:00,66.26,66.31,66.21,66.24,33909.0,65.7065,65.7561,65.6569,65.6867,33909.0
2025-01-10 15:25:00,66.25,66.36,66.21,66.28,52575.0,65.6966,65.8057,65.6569,65.7264,52575.0
2025-01-10 15:30:00,66.28,66.29,66.14,66.22,49587.0,65.7264,65.7363,65.5875,65.6669,49587.0
2025-01-10 15:35:00,66.22,66.37,66.19,66.31,53360.0,65.6669,65.8156,65.6371,65.7561,53360.0
2025-01-10 15:40:00,66.31,66.36,66.24,66.27,60028.0,65.7561,65.8057,65.6867,65.7164,60028.0
2025-01-10 15:45:00,66.27,66.28,66.16,66.16,61795.0,65.7164,65.7264,65.6074,65.6074,61795.0
2025-01-10 15:50:00,66.16,66.22,66.01,66.02,184141.0,65.6074,65.6669,65.4586,65.4685,184141.0
2025-01-10 15:55:00,66.02,66.02,65.85,65.91,450748.0,65.4685,65.4685,65.3,65.3595,450748.0
2025-01-13 09:30:00,64.65,64.95,64.27,64.67,162647.0,64.11,64.4075,63.7332,64.1298,162647.0
2025-01-13 09:35:00,64.71,65.12,64.57,65.06,48727.0,64.1695,64.5761,64.0306,64.5166,48727.0
2025-01-13 09:40:00,65.06,65.23,64.97,65.14,35671.0,64.5166,64.6851,64.4273,64.5959,35671.0
2025-01-13 09:45:00,65.18,65.3,65.0,65.27,64572.0,64.6356,64.7545,64.4571,64.7248,64572.0
2025-01-13 09:50:00,65.25,65.27,64.9,65.02,13338.0,64.705,64.7248,64.3579,64.4769,13338.0
2025-01-13 09:55:00,65.0,65.15,64.9,65.13,31413.0,64.4571,64.6058,64.3579,64.586,31413.0
2025-01-13 10:00:00,65.15,65.23,65.04,65.16,54173.0,64.6058,64.6851,64.4967,64.6157,54173.0
2025-01-13 10:05:00,65.15,65.34,65.08,65.12,33178.0,64.6058,64.7942,64.5364,64.5761,33178.0
2025-01-13 10:10:00,65.13,65.47,65.13,65.36,20681.0,64.586,64.9231,64.586,64.814,20681.0
2025-01-13 10:15:00,65.36,65.4,65.28,65.35,19493.0,64.814,64.8537,64.7347,64.8041,19493.0
2025-01-13 10:20:00,65.35,65.46,65.31,65.39,22505.0,64.8041,64.9132,64.7645,64.8438,22505.0
2025-01-13 10:25:00,65.41,65.41,65.19,65.24,24236.0,64.8636,64.8636,64.6455,64.695,24236.0
2025-01-13 10:30:00,65.26,65.44,65.23,65.29,14668.0,64.7149,64.8934,64.6851,64.7446,14668.0
2025-01-13 10:35:00,65.29,65.56,65.28,65.55,15346.0,64.7446,65.0124,64.7347,65.0025,15346.0
2025-01-13 10:40:00,65.53,65.74,65.43,65.69,22149.0,64.9826,65.1909,64.8835,65.1413,22149.0
2025-01-13 10:45:00,65.67,65.72,65.57,65.6,34024.0,65.1215,65.171,65.0223,65.052,34024.0
2025-01-13 10:50:00,65.61,65.68,65.49,65.63,34406.0,65.062,65.1314,64.943,65.0818,34406.0
2025-01-13 10:55:00,65.62,65.64,65.44,65.59,32913.0,65.0719,65.0917,64.8934,65.0421,32913.0
2025-01-13 11:00:00,65.61,65.77,65.56,65.73,28998.0,65.062,65.2206,65.0124,65.181,28998.0
2025-01-13 11:05:00,65.76,65.99,65.76,65.95,33416.0,65.2107,65.4388,65.2107,65.3991,33416.0
2025-01-13 11:10:00,65.97,66.06,65.96,66.0,29916.0,65.419,65.5082,65.409,65.4487,29916.0
2025-01-13 11:15:00,66.02,66.13,65.93,66.1,29491.0,65.4685,65.5776,65.3793,65.5479,29491.0
2025-01-13 11:20:00,66.1,66.21,66.08,66.12,20923.0,65.5479,65.6569,65.528,65.5677,20923.0
2025-01-13 11:25:00,66.13,66.25,66.12,66.17,23868.0,65.5776,65.6966,65.5677,65.6173,23868.0
2025-01-13 11:30:00,66.17,66.19,66.09,66.15,8456.0,65.6173,65.6371,65.5379,65.5974,8456.0
2025-01-13 11:35:00,66.16,66.21,66.04,66.04,11810.0,65.6074,65.6569,65.4884,65.4884,11810.0
2025-01-13 11:40:00,66.05,66.36,66.04,66.24,40164.0,65.4983,65.8057,65.4884,65.6867,40164.0
2025-01-13 11:45:00,66.22,66.24,66.12,66.15,15118.0,65.6669,65.6867,65.5677,65.5974,15118.0
2025-01-13 11:50:00,66.16,66.17,65.95,65.97,12937.0,65.6074,65.6173,65.3991,65.419,12937.0
2025-01-13 11:55:00,65.95,65.98,65.9,65.95,18157.0,65.3991,65.4289,65.3495,65.3991,18157.0
2025-01-13 12:00:00,65.94,66.0,65.87,65.95,15837.0,65.3892,65.4487,65.3198,65.3991,15837.0
2025-01-13 12:05:00,65.93,66.08,65.91,66.08,13127.0,65.3793,65.528,65.3595,65.528,13127.0
2025-01-13 12:10:00,66.08,66.08,65.94,65.97,10918.0,65.528,65.528,65.3892,65.419,10918.0
2025-01-13 12:15:00,65.95,66.12,65.94,66.1,20517.0,65.3991,65.5677,65.3892,65.5479,20517.0
2025-01-13 12:20:00,66.09,66.14,66.04,66.13,30899.0,65.5379,65.5875,65.4884,65.5776,30899.0
2025-01-13 12:25:00,66.12,66.25,66.1,66.22,29284.0,65.5677,65.6966,65.5479,65.6669,29284.0
2025-01-13 12:30:00,66.19,66.2,66.03,66.03,18126.0,65.6371,65.647,65.4785,65.4785,18126.0
2025-01-13 12:35:00,66.03,66.05,65.87,65.93,16439.0,65.4785,65.4983,65.3198,65.3793,16439.0
2025-01-13 12:40:00,65.92,65.95,65.89,65.94,7105.0,65.3694,65.3991,65.3396,65.3892,7105.0
2025-01-13 12:45:00,65.93,65.94,65.87,65.91,16933.0,65.3793,65.3892,65.3198,65.3595,16933.0
2025-01-13 12:50:00,65.91,65.93,65.79,65.81,21017.0,65.3595,65.3793,65.2405,65.2603,21017.0
2025-01-13 12:55:00,65.83,65.96,65.82,65.93,11016.0,65.2801,65.409,65.2702,65.3793,11016.0
2025-01-13 13:00:00,65.92,65.94,65.85,65.94,16453.0,65.3694,65.3892,65.3,65.3892,16453.0
2025-01-13 13:05:00,65.92,66.01,65.89,65.96,11742.0,65.3694,65.4586,65.3396,65.409,11742.0
2025-01-13 13:10:00,65.96,66.02,65.96,66.0,11320.0,65.409,65.4685,65.409,65.4487,11320.0
2025-01-13 13:15:00,66.01,66.02,65.96,65.98,11024.0,65.4586,65.4685,65.409,65.4289,11024.0
2025-01-13 13:20:00,65.99,66.03,65.91,66.02,10580.0,65.4388,65.4785,65.3595,65.4685,10580.0
2025-01-13 13:25:00,66.03,66.04,65.98,66.04,9570.0,65.4785,65.4884,65.4289,65.4884,9570.0
2025-01-13 13:30:00,66.05,66.05,65.97,65.97,12258.0,65.4983,65.4983,65.419,65.419,12258.0
2025-01-13 13:35:00,65.97,66.0,65.87,66.0,15461.0,65.419,65.4487,65.3198,65.4487,15461.0
2025-01-13 13:40:00,65.98,66.0,65.92,65.97,12877.0,65.4289,65.4487,65.3694,65.419,12877.0
2025-01-13 13:45:00,65.97,66.07,65.96,66.05,10120.0,65.419,65.5181,65.409,65.4983,10120.0
2025-01-13 13:50:00,66.05,66.09,66.02,66.04,10741.0,65.4983,65.5379,65.4685,65.4884,10741.0
2025-01-13 13:55:00,66.05,66.12,66.01,66.12,14593.0,65.4983,65.5677,65.4586,65.5677,14593.0
2025-01-13 14:00:00,66.12,66.16,66.03,66.04,7591.0,65.5677,65.6074,65.4785,65.4884,7591.0
2025-01-13 14:05:00,66.04,66.22,66.02,66.17,41767.0,65.4884,65.6669,65.4685,65.6173,41767.0
2025-01-13 14:10:00,66.17,66.23,66.13,66.17,21902.0,65.6173,65.6768,65.5776,65.6173,21902.0
2025-01-13 14:15:00,66.17,66.21,66.13,66.16,16866.0,65.6173,65.6569,65.5776,65.6074,16866.0
2025-01-13 14:20:00,66.17,66.31,66.17,66.25,14610.0,65.6173,65.7561,65.6173,65.6966,14610.0
2025-01-13 14:25:00,66.24,66.31,66.23,66.31,18649.0,65.6867,65.7561,65.6768,65.7561,18649.0
2025-01-13 14:30:00,66.31,66.31,66.1,66.13,69067.0,65.7561,65.7561,65.5479,65.5776,69067.0
2025-01-13 14:35:00,66.13,66.15,66.02,66.1,26275.0,65.5776,65.5974,65.4685,65.5479,26275.0
2025-01-13 14:40:00,66.11,66.19,66.11,66.13,12419.0,65.5578,65.6371,65.5578,65.5776,12419.0
2025-01-13 14:45:00,66.11,66.11,65.99,65.99,16166.0,65.5578,65.5578,65.4388,65.4388,16166.0
2025-01-13 14:50:00,66.0,66.08,65.99,66.01,12876.0,65.4487,65.528,65.4388,65.4586,12876.0
2025-01-13 14:55:00,66.02,66.07,65.99,66.0,19072.0,65.4685,65.5181,65.4388,65.4487,19072.0
2025-01-13 15:00:00,65.98,66.03,65.92,66.0,20667.0,65.4289,65.4785,65.3694,65.4487,20667.0
2025-01-13 15:05:00,66.0,66.01,65.9,65.93,28450.0,65.4487,65.4586,65.3495,65.3793,28450.0
2025-01-13 15:10:00,65.92,65.94,65.79,65.81,29710.0,65.3694,65.3892,65.2405,65.2603,29710.0
2025-01-13 15:15:00,65.8,65.83,65.75,65.82,34358.0,65.2504,65.2801,65.2008,65.2702,34358.0
2025-01-13 15:20:00,65.82,65.86,65.74,65.74,28222.0,65.2702,65.3099,65.1909,65.1909,28222.0
2025-01-13 15:25:00,65.74,65.91,65.72,65.77,58101.0,65.1909,65.3595,65.171,65.2206,58101.0
2025-01-13 15:30:00,65.76,65.78,65.68,65.68,34689.0,65.2107,65.2305,65.1314,65.1314,34689.0
2025-01-13 15:35:00,65.67,65.73,65.64,65.64,31439.0,65.1215,65.181,65.0917,65.0917,31439.0
2025-01-13 15:40:00,65.65,65.67,65.5,65.51,43999.0,65.1016,65.1215,64.9529,64.9628,43999.0
2025-01-13 15:45:00,65.53,65.6,65.51,65.58,33781.0,64.9826,65.052,64.9628,65.0322,33781.0
2025-01-13 15:50:00,65.57,65.73,65.5,65.68,77387.0,65.0223,65.181,64.9529,65.1314,77387.0
2025-01-13 15:55:00,65.72,65.9,65.68,65.72,211450.0,65.171,65.3495,65.1314,65.171,211450.0
2025-01-14 09:30:00,65.65,65.71,64.72,64.73,124309.0,65.1016,65.1611,64.1794,64.1893,124309.0
2025-01-14 09:35:00,64.75,65.3,64.75,65.3,23362.0,64.2091,64.7545,64.2091,64.7545,23362.0
2025-01-14 09:40:00,65.3,65.32,65.0,65.19,29990.0,64.7545,64.7744,64.4571,64.6455,29990.0
2025-01-14 09:45:00,65.15,65.37,64.89,65.09,48251.0,64.6058,64.824,64.348,64.5463,48251.0
2025-01-14 09:50:00,65.07,65.33,65.0,65.27,26181.0,64.5265,64.7843,64.4571,64.7248,26181.0
2025-01-14 09:55:00,65.29,65.49,65.27,65.41,10550.0,64.7446,64.943,64.7248,64.8636,10550.0
2025-01-14 10:00:00,65.41,66.23,65.4,65.84,73461.0,64.8636,65.6768,64.8537,65.29,73461.0
2025-01-14 10:05:00,65.76,66.03,65.75,65.75,34256.0,65.2107,65.4785,65.2008,65.2008,34256.0
2025-01-14 10:10:00,65.8,65.81,65.61,65.77,37614.0,65.2504,65.2603,65.062,65.2206,37614.0
2025-01-14 10:15:00,65.75,65.96,65.62,65.62,36769.0,65.2008,65.409,65.0719,65.0719,36769.0
2025-01-14 10:20:00,65.58,65.58,65.25,65.32,51528.0,65.0322,65.0322,64.705,64.7744,51528.0
2025-01-14 10:25:00,65.33,65.4,65.05,65.15,98591.0,64.7843,64.8537,64.5066,64.6058,98591.0
2025-01-14 10:30:00,65.14,65.25,65.12,65.15,19103.0,64.5959,64.705,64.5761,64.6058,19103.0
2025-01-14 10:35:00,65.15,65.19,65.05,65.15,21746.0,64.6058,64.6455,64.5066,64.6058,21746.0
2025-01-14 10:40:00,65.16,65.32,65.13,65.26,15322.0,64.6157,64.7744,64.586,64.7149,15322.0
2025-01-14 10:45:00,65.26,65.33,65.17,65.22,63245.0,64.7149,64.7843,64.6256,64.6752,63245.0
2025-01-14 10:50:00,65.21,65.29,65.1,65.22,15676.0,64.6653,64.7446,64.5562,64.6752,15676.0
2025-01-14 10:55:00,65.23,65.24,65.06,65.06,12287.0,64.6851,64.695,64.5166,64.5166,12287.0
2025-01-14 11:00:00,65.06,65.08,64.85,64.88,25783.0,64.5166,64.5364,64.3083,64.3381,25783.0
2025-01-14 11:05:00,64.86,64.96,64.78,64.78,18139.0,64.3182,64.4174,64.2389,64.2389,18139.0
2025-01-14 11:10:00,64.76,64.8,64.64,64.7,29287.0,64.2191,64.2587,64.1001,64.1596,29287.0
2025-01-14 11:15:00,64.71,64.82,64.71,64.77,19072.0,64.1695,64.2786,64.1695,64.229,19072.0
2025-01-14 11:20:00,64.75,64.84,64.66,64.72,91617.0,64.2091,64.2984,64.1199,64.1794,91617.0
2025-01-14 11:25:00,64.73,64.86,64.72,64.72,10462.0,64.1893,64.3182,64.1794,64.1794,10462.0
2025-01-14 11:30:00,64.71,64.81,64.66,64.68,17223.0,64.1695,64.2686,64.1199,64.1397,17223.0
2025-01-14 11:35:00,64.68,64.8,64.67,64.8,18362.0,64.1397,64.2587,64.1298,64.2587,18362.0
2025-01-14 11:40:00,64.81,64.82,64.62,64.66,18983.0,64.2686,64.2786,64.0802,64.1199,18983.0
2025-01-14 11:45:00,64.66,64.66,64.51,64.56,28938.0,64.1199,64.1199,63.9711,64.0207,28938.0
2025-01-14 11:50:00,64.57,64.59,64.5,64.52,11193.0,64.0306,64.0505,63.9612,63.9811,11193.0
2025-01-14 11:55:00,64.52,64.54,64.43,64.47,23757.0,63.9811,64.0009,63.8918,63.9315,23757.0
2025-01-14 12:00:00,64.46,64.59,64.42,64.57,14507.0,63.9216,64.0505,63.8819,64.0306,14507.0
2025-01-14 12:05:00,64.59,64.73,64.52,64.61,34875.0,64.0505,64.1893,63.9811,64.0703,34875.0
2025-01-14 12:10:00,64.63,64.7,64.57,64.64,8084.0,64.0901,64.1596,64.0306,64.1001,8084.0
2025-01-14 12:15:00,64.64,64.68,64.58,64.6,11144.0,64.1001,64.1397,64.0406,64.0604,11144.0
2025-01-14 12:20:00,64.62,64.62,64.46,64.5,13027.0,64.0802,64.0802,63.9216,63.9612,13027.0
2025-01-14 12:25:00,64.51,64.62,64.51,64.56,18790.0,63.9711,64.0802,63.9711,64.0207,18790.0
2025-01-14 12:30:00,64.54,64.55,64.47,64.48,16191.0,64.0009,64.0108,63.9315,63.9414,16191.0
2025-01-14 12:35:00,64.49,64.75,64.47,64.72,77129.0,63.9513,64.2091,63.9315,64.1794,77129.0
2025-01-14 12:40:00,64.73,64.85,64.72,64.81,19067.0,64.1893,64.3083,64.1794,64.2686,19067.0
2025-01-14 12:45:00,64.8,64.84,64.73,64.79,11110.0,64.2587,64.2984,64.1893,64.2488,11110.0
2025-01-14 12:50:00,64.78,64.81,64.77,64.78,6749.0,64.2389,64.2686,64.229,64.2389,6749.0
2025-01-14 12:55:00,64.77,64.82,64.76,64.82,10248.0,64.229,64.2786,64.2191,64.2786,10248.0
2025-01-14 13:00:00,64.78,64.88,64.78,64.86,25160.0,64.2389,64.3381,64.2389,64.3182,25160.0
2025-01-14 13:05:00,64.86,64.89,64.79,64.87,9821.0,64.3182,64.348,64.2488,64.3281,9821.0
2025-01-14 13:10:00,64.86,64.92,64.82,64.9,12212.0,64.3182,64.3777,64.2786,64.3579,12212.0
2025-01-14 13:15:00,64.9,64.92,64.87,64.87,4314.0,64.3579,64.3777,64.3281,64.3281,4314.0
2025-01-14 13:20:00,64.86,64.9,64.85,64.87,6949.0,64.3182,64.3579,64.3083,64.3281,6949.0
2025-01-14 13:25:00,64.87,64.89,64.67,64.73,25485.0,64.3281,64.348,64.1298,64.1893,25485.0
2025-01-14 13:30:00,64.73,64.84,64.72,64.82,8383.0,64.1893,64.2984,64.1794,64.2786,8383.0
2025-01-14 13:35:00,64.83,64.86,64.76,64.78,31095.0,64.2885,64.3182,64.2191,64.2389,31095.0
2025-01-14 13:40:00,64.76,64.82,64.76,64.8,12492.0,64.2191,64.2786,64.2191,64.2587,12492.0
2025-01-14 13:45:00,64.79,64.81,64.76,64.8,17951.0,64.2488,64.2686,64.2191,64.2587,17951.0
2025-01-14 13:50:00,64.8,64.81,64.76,64.78,12634.0,64.2587,64.2686,64.2191,64.2389,12634.0
2025-01-14 13:55:00,64.78,64.84,64.77,64.81,26946.0,64.2389,64.2984,64.229,64.2686,26946.0
2025-01-14 14:00:00,64.8,64.85,64.75,64.84,27433.0,64.2587,64.3083,64.2091,64.2984,27433.0
2025-01-14 14:05:00,64.84,64.85,64.76,64.78,26091.0,64.2984,64.3083,64.2191,64.2389,26091.0
2025-01-14 14:10:00,64.78,64.82,64.69,64.69,17138.0,64.2389,64.2786,64.1496,64.1496,17138.0
2025-01-14 14:15:00,64.7,64.74,64.67,64.73,18490.0,64.1596,64.1992,64.1298,64.1893,18490.0
2025-01-14 14:20:00,64.73,64.78,64.72,64.76,16853.0,64.1893,64.2389,64.1794,64.2191,16853.0
2025-01-14 14:25:00,64.78,64.83,64.72,64.72,46010.0,64.2389,64.2885,64.1794,64.1794,46010.0
2025-01-14 14:30:00,64.72,64.8,64.72,64.76,24382.0,64.1794,64.2587,64.1794,64.2191,24382.0
2025-01-14 14:35:00,64.75,64.77,64.66,64.66,13137.0,64.2091,64.229,64.1199,64.1199,13137.0
2025-01-14 14:40:00,64.66,64.69,64.63,64.66,19891.0,64.1199,64.1496,64.0901,64.1199,19891.0
2025-01-14 14:45:00,64.68,64.72,64.63,64.67,15746.0,64.1397,64.1794,64.0901,64.1298,15746.0
2025-01-14 14:50:00,64.69,64.69,64.55,64.55,20562.0,64.1496,64.1496,64.0108,64.0108,20562.0
2025-01-14 14:55:00,64.55,64.58,64.45,64.51,35659.0,64.0108,64.0406,63.9116,63.9711,35659.0
2025-01-14 15:00:00,64.5,64.55,64.36,64.38,32188.0,63.9612,64.0108,63.8224,63.8422,32188.0
2025-01-14 15:05:00,64.37,64.46,64.31,64.4,20970.0,63.8323,63.9216,63.7728,63.8621,20970.0
2025-01-14 15:10:00,64.4,64.47,64.37,64.47,18768.0,63.8621,63.9315,63.8323,63.9315,18768.0
2025-01-14 15:15:00,64.47,64.51,64.36,64.36,24656.0,63.9315,63.9711,63.8224,63.8224,24656.0
2025-01-14 15:20:00,64.36,64.37,64.29,64.34,34026.0,63.8224,63.8323,63.753,63.8026,34026.0
2025-01-14 15:25:00,64.32,64.39,64.29,64.32,33273.0,63.7827,63.8521,63.753,63.7827,33273.0
2025-01-14 15:30:00,64.33,64.35,64.21,64.25,41128.0,63.7927,63.8125,63.6737,63.7133,41128.0
2025-01-14 15:35:00,64.25,64.31,64.2,64.2,45377.0,63.7133,63.7728,63.6637,63.6637,45377.0
2025-01-14 15:40:00,64.21,64.37,64.21,64.36,52838.0,63.6737,63.8323,63.6737,63.8224,52838.0
2025-01-14 15:45:00,64.36,64.44,64.35,64.38,45086.0,63.8224,63.9017,63.8125,63.8422,45086.0
2025-01-14 15:50:00,64.37,64.46,64.32,64.42,91274.0,63.8323,63.9216,63.7827,63.8819,91274.0
2025-01-14 15:55:00,64.42,64.54,64.29,64.41,317551.0,63.8819,64.0009,63.753,63.872,317551.0
2025-01-15 09:30:00,64.83,65.5,64.77,65.24,163313.0,64.2885,64.9529,64.229,64.695,163313.0
2025-01-15 09:35:00,65.15,65.23,65.01,65.2,31592.0,64.6058,64.6851,64.467,64.6554,31592.0
2025-01-15 09:40:00,65.18,65.32,64.87,64.87,39804.0,64.6356,64.7744,64.3281,64.3281,39804.0
2025-01-15 09:45:00,64.89,64.98,64.79,64.95,60717.0,64.348,64.4372,64.2488,64.4075,60717.0
2025-01-15 09:50:00,64.96,65.11,64.78,64.92,38906.0,64.4174,64.5661,64.2389,64.3777,38906.0
2025-01-15 09:55:00,64.91,65.06,64.83,64.97,67725.0,64.3678,64.5166,64.2885,64.4273,67725.0
2025-01-15 10:00:00,65.0,65.14,64.88,64.96,84729.0,64.4571,64.5959,64.3381,64.4174,84729.0
2025-01-15 10:05:00,64.98,65.36,64.96,65.19,35813.0,64.4372,64.814,64.4174,64.6455,35813.0
2025-01-15 10:10:00,65.18,65.51,65.16,65.49,39916.0,64.6356,64.9628,64.6157,64.943,39916.0
2025-01-15 10:15:00,65.51,65.51,65.22,65.22,80529.0,64.9628,64.9628,64.6752,64.6752,80529.0
2025-01-15 10:20:00,65.2,65.23,65.12,65.23,15535.0,64.6554,64.6851,64.5761,64.6851,15535.0
2025-01-15 10:25:00,65.24,65.26,65.13,65.14,22198.0,64.695,64.7149,64.586,64.5959,22198.0
2025-01-15 10:30:00,65.14,65.2,65.04,65.04,28754.0,64.5959,64.6554,64.4967,64.4967,28754.0
2025-01-15 10:35:00,65.04,65.04,64.78,64.8,86778.0,64.4967,64.4967,64.2389,64.2587,86778.0
2025-01-15 10:40:00,64.79,64.87,64.6,64.6,35477.0,64.2488,64.3281,64.0604,64.0604,35477.0
2025-01-15 10:45:00,64.58,64.65,64.41,64.44,29731.0,64.0406,64.11,63.872,63.9017,29731.0
2025-01-15 10:50:00,64.42,64.53,64.32,64.36,27192.0,63.8819,63.991,63.7827,63.8224,27192.0
2025-01-15 10:55:00,64.39,64.45,64.33,64.34,15005.0,63.8521,63.9116,63.7927,63.8026,15005.0
2025-01-15 11:00:00,64.34,64.43,64.32,64.39,24930.0,63.8026,63.8918,63.7827,63.8521,24930.0
2025-01-15 11:05:00,64.37,64.48,64.34,64.47,84253.0,63.8323,63.9414,63.8026,63.9315,84253.0
2025-01-15 11:10:00,64.5,64.5,64.3,64.3,24534.0,63.9612,63.9612,63.7629,63.7629,24534.0
2025-01-15 11:15:00,64.31,64.33,64.2,64.33,33677.0,63.7728,63.7927,63.6637,63.7927,33677.0
2025-01-15 11:20:00,64.31,64.51,64.29,64.4,42275.0,63.7728,63.9711,63.753,63.8621,42275.0
2025-01-15 11:25:00,64.39,64.73,64.39,64.7,102286.0,63.8521,64.1893,63.8521,64.1596,102286.0
2025-01-15 11:30:00,64.69,64.71,64.56,64.6,23727.0,64.1496,64.1695,64.0207,64.0604,23727.0
2025-01-15 11:35:00,64.63,64.67,64.53,64.64,13015.0,64.0901,64.1298,63.991,64.1001,13015.0
2025-01-15 11:40:00,64.62,64.66,64.6,64.65,10135.0,64.0802,64.1199,64.0604,64.11,10135.0
2025-01-15 11:45:00,64.64,64.65,64.58,64.64,7197.0,64.1001,64.11,64.0406,64.1001,7197.0
2025-01-15 11:50:00,64.63,64.68,64.57,64.59,21255.0,64.0901,64.1397,64.0306,64.0505,21255.0
2025-01-15 11:55:00,64.59,64.64,64.54,64.64,12860.0,64.0505,64.1001,64.0009,64.1001,12860.0
2025-01-15 12:00:00,64.63,64.72,64.62,64.7,12256.0,64.0901,64.1794,64.0802,64.1596,12256.0
2025-01-15 12:05:00,64.71,64.76,64.69,64.73,16213.0,64.1695,64.2191,64.1496,64.1893,16213.0
2025-01-15 12:10:00,64.72,64.82,64.72,64.81,13187.0,64.1794,64.2786,64.1794,64.2686,13187.0
2025-01-15 12:15:00,64.81,64.95,64.8,64.87,19840.0,64.2686,64.4075,64.2587,64.3281,19840.0
2025-01-15 12:20:00,64.88,64.96,64.88,64.89,26161.0,64.3381,64.4174,64.3381,64.348,26161.0
2025-01-15 12:25:00,64.89,64.96,64.89,64.96,10512.0,64.348,64.4174,64.348,64.4174,10512.0
2025-01-15 12:30:00,64.97,64.97,64.84,64.88,12382.0,64.4273,64.4273,64.2984,64.3381,12382.0
2025-01-15 12:35:00,64.89,64.97,64.89,64.95,6617.0,64.348,64.4273,64.348,64.4075,6617.0
2025-01-15 12:40:00,64.95,65.03,64.95,64.98,26608.0,64.4075,64.4868,64.4075,64.4372,26608.0
2025-01-15 12:45:00,64.98,64.98,64.93,64.94,25925.0,64.4372,64.4372,64.3876,64.3976,25925.0
2025-01-15 12:50:00,64.94,65.01,64.93,65.0,27554.0,64.3976,64.467,64.3876,64.4571,27554.0
2025-01-15 12:55:00,65.0,65.01,64.92,64.92,12088.0,64.4571,64.467,64.3777,64.3777,12088.0
2025-01-15 13:00:00,64.93,65.05,64.93,65.02,13073.0,64.3876,64.5066,64.3876,64.4769,13073.0
2025-01-15 13:05:00,65.02,65.07,65.0,65.0,10239.0,64.4769,64.5265,64.4571,64.4571,10239.0
2025-01-15 13:10:00,65.02,65.06,65.02,65.06,8610.0,64.4769,64.5166,64.4769,64.5166,8610.0
2025-01-15 13:15:00,65.06,65.23,65.06,65.23,14933.0,64.5166,64.6851,64.5166,64.6851,14933.0
2025-01-15 13:20:00,65.24,65.31,65.23,65.3,19991.0,64.695,64.7645,64.6851,64.7545,19991.0
2025-01-15 13:25:00,65.31,65.31,65.25,65.31,17703.0,64.7645,64.7645,64.705,64.7645,17703.0
2025-01-15 13:30:00,65.31,65.37,65.29,65.33,14936.0,64.7645,64.824,64.7446,64.7843,14936.0
2025-01-15 13:35:00,65.31,65.35,65.28,65.31,18215.0,64.7645,64.8041,64.7347,64.7645,18215.0
2025-01-15 13:40:00,65.3,65.31,65.24,65.3,19831.0,64.7545,64.7645,64.695,64.7545,19831.0
2025-01-15 13:45:00,65.32,65.4,65.32,65.4,12918.0,64.7744,64.8537,64.7744,64.8537,12918.0
2025-01-15 13:50:00,65.4,65.44,65.4,65.41,17761.0,64.8537,64.8934,64.8537,64.8636,17761.0
2025-01-15 13:55:00,65.41,65.42,65.3,65.34,10674.0,64.8636,64.8735,64.7545,64.7942,10674.0
2025-01-15 14:00:00,65.35,65.36,65.32,65.33,12600.0,64.8041,64.814,64.7744,64.7843,12600.0
2025-01-15 14:05:00,65.34,65.46,65.32,65.45,12584.0,64.7942,64.9132,64.7744,64.9033,12584.0
2025-01-15 14:10:00,65.44,65.48,65.43,65.46,15283.0,64.8934,64.933,64.8835,64.9132,15283.0
2025-01-15 14:15:00,65.45,65.46,65.31,65.31,16826.0,64.9033,64.9132,64.7645,64.7645,16826.0
2025-01-15 14:20:00,65.31,65.33,65.24,65.25,13498.0,64.7645,64.7843,64.695,64.705,13498.0
2025-01-15 14:25:00,65.25,65.3,65.25,65.3,7034.0,64.705,64.7545,64.705,64.7545,7034.0
2025-01-15 14:30:00,65.31,65.32,65.22,65.29,22347.0,64.7645,64.7744,64.6752,64.7446,22347.0
2025-01-15 14:35:00,65.28,65.3,65.27,65.28,11806.0,64.7347,64.7545,64.7248,64.7347,11806.0
2025-01-15 14:40:00,65.3,65.32,65.24,65.27,10230.0,64.7545,64.7744,64.695,64.7248,10230.0
2025-01-15 14:45:00,65.27,65.31,65.25,65.29,9046.0,64.7248,64.7645,64.705,64.7446,9046.0
2025-01-15 14:50:00,65.28,65.34,65.27,65.33,17686.0,64.7347,64.7942,64.7248,64.7843,17686.0
2025-01-15 14:55:00,65.34,65.38,65.3,65.37,12465.0,64.7942,64.8339,64.7545,64.824,12465.0
2025-01-15 15:00:00,65.38,65.46,65.37,65.45,17134.0,64.8339,64.9132,64.824,64.9033,17134.0
2025-01-15 15:05:00,65.46,65.46,65.42,65.45,19082.0,64.9132,64.9132,64.8735,64.9033,19082.0
2025-01-15 15:10:00,65.45,65.57,65.45,65.5,28864.0,64.9033,65.0223,64.9033,64.9529,28864.0
2025-01-15 15:15:00,65.5,65.54,65.47,65.48,20754.0,64.9529,64.9925,64.9231,64.933,20754.0
2025-01-15 15:20:00,65.48,65.48,65.45,65.46,12848.0,64.933,64.933,64.9033,64.9132,12848.0
2025-01-15 15:25:00,65.45,65.46,65.41,65.42,18832.0,64.9033,64.9132,64.8636,64.8735,18832.0
2025-01-15 15:30:00,65.42,65.43,65.35,65.38,31292.0,64.8735,64.8835,64.8041,64.8339,31292.0
2025-01-15 15:35:00,65.38,65.39,65.31,65.39,31035.0,64.8339,64.8438,64.7645,64.8438,31035.0
2025-01-15 15:40:00,65.4,65.43,65.32,65.37,34346.0,64.8537,64.8835,64.7744,64.824,34346.0
2025-01-15 15:45:00,65.37,65.42,65.3,65.31,18780.0,64.824,64.8735,64.7545,64.7645,18780.0
2025-01-15 15:50:00,65.3,65.31,65.02,65.06,79721.0,64.7545,64.7645,64.4769,64.5166,79721.0
2025-01-15 15:55:00,65.06,65.14,64.99,65.11,233668.0,64.5166,64.5959,64.4471,64.5661,233668.0
2025-01-16 09:30:00,65.01,65.09,64.57,64.6,78795.0,64.467,64.5463,64.0306,64.0604,78795.0
2025-01-16 09:35:00,64.62,64.88,64.55,64.75,29885.0,64.0802,64.3381,64.0108,64.2091,29885.0
2025-01-16 09:40:00,64.75,64.8,64.65,64.73,15932.0,64.2091,64.2587,64.11,64.1893,15932.0
2025-01-16 09:45:00,64.75,64.96,64.71,64.74,21080.0,64.2091,64.4174,64.1695,64.1992,21080.0
2025-01-16 09:50:00,64.73,64.79,64.58,64.64,25915.0,64.1893,64.2488,64.0406,64.1001,25915.0
2025-01-16 09:55:00,64.64,64.69,64.49,64.51,25271.0,64.1001,64.1496,63.9513,63.9711,25271.0
2025-01-16 10:00:00,64.51,64.76,64.47,64.76,31395.0,63.9711,64.2191,63.9315,64.2191,31395.0
2025-01-16 10:05:00,64.77,64.82,64.64,64.64,23897.0,64.229,64.2786,64.1001,64.1001,23897.0
2025-01-16 10:10:00,64.64,64.67,64.45,64.45,61508.0,64.1001,64.1298,63.9116,63.9116,61508.0
2025-01-16 10:15:00,64.49,64.65,64.41,64.65,27321.0,63.9513,64.11,63.872,64.11,27321.0
2025-01-16 10:20:00,64.65,64.73,64.6,64.72,21072.0,64.11,64.1893,64.0604,64.1794,21072.0
2025-01-16 10:25:00,64.73,64.73,64.6,64.7,16562.0,64.1893,64.1893,64.0604,64.1596,16562.0
2025-01-16 10:30:00,64.68,64.73,64.59,64.62,15650.0,64.1397,64.1893,64.0505,64.0802,15650.0
2025-01-16 10:35:00,64.61,64.76,64.57,64.71,14347.0,64.0703,64.2191,64.0306,64.1695,14347.0
2025-01-16 10:40:00,64.73,64.75,64.65,64.75,14719.0,64.1893,64.2091,64.11,64.2091,14719.0
2025-01-16 10:45:00,64.74,64.87,64.73,64.86,11969.0,64.1992,64.3281,64.1893,64.3182,11969.0
2025-01-16 10:50:00,64.87,65.11,64.86,65.1,16341.0,64.3281,64.5661,64.3182,64.5562,16341.0
2025-01-16 10:55:00,65.1,65.3,65.09,65.26,21948.0,64.5562,64.7545,64.5463,64.7149,21948.0
2025-01-16 11:00:00,65.24,65.26,65.0,65.0,34539.0,64.695,64.7149,64.4571,64.4571,34539.0
2025-01-16 11:05:00,64.98,64.98,64.77,64.89,30396.0,64.4372,64.4372,64.229,64.348,30396.0
2025-01-16 11:10:00,64.86,64.91,64.81,64.89,38114.0,64.3182,64.3678,64.2686,64.348,38114.0
2025-01-16 11:15:00,64.89,64.9,64.79,64.85,34172.0,64.348,64.3579,64.2488,64.3083,34172.0
2025-01-16 11:20:00,64.84,64.85,64.64,64.73,23354.0,64.2984,64.3083,64.1001,64.1893,23354.0
2025-01-16 11:25:00,64.73,64.98,64.72,64.98,21623.0,64.1893,64.4372,64.1794,64.4372,21623.0
2025-01-16 11:30:00,65.0,65.06,64.97,65.03,18098.0,64.4571,64.5166,64.4273,64.4868,18098.0
2025-01-16 11:35:00,65.03,65.05,64.97,65.04,17023.0,64.4868,64.5066,64.4273,64.4967,17023.0
2025-01-16 11:40:00,65.03,65.04,64.88,64.95,23332.0,64.4868,64.4967,64.3381,64.4075,23332.0
2025-01-16 11:45:00,64.96,64.98,64.87,64.95,20928.0,64.4174,64.4372,64.3281,64.4075,20928.0
2025-01-16 11:50:00,64.95,64.95,64.89,64.91,10033.0,64.4075,64.4075,64.348,64.3678,10033.0
2025-01-16 11:55:00,64.9,64.98,64.86,64.98,20584.0,64.3579,64.4372,64.3182,64.4372,20584.0
2025-01-16 12:00:00,64.95,65.0,64.85,64.85,18754.0,64.4075,64.4571,64.3083,64.3083,18754.0
2025-01-16 12:05:00,64.85,64.92,64.85,64.92,12531.0,64.3083,64.3777,64.3083,64.3777,12531.0
2025-01-16 12:10:00,64.92,64.94,64.87,64.9,8468.0,64.3777,64.3976,64.3281,64.3579,8468.0
2025-01-16 12:15:00,64.89,64.92,64.85,64.85,13525.0,64.348,64.3777,64.3083,64.3083,13525.0
2025-01-16 12:20:00,64.86,64.86,64.8,64.86,13806.0,64.3182,64.3182,64.2587,64.3182,13806.0
2025-01-16 12:25:00,64.86,64.91,64.85,64.86,20441.0,64.3182,64.3678,64.3083,64.3182,20441.0
2025-01-16 12:30:00,64.85,64.86,64.82,64.82,7549.0,64.3083,64.3182,64.2786,64.2786,7549.0
2025-01-16 12:35:00,64.82,64.87,64.78,64.78,18924.0,64.2786,64.3281,64.2389,64.2389,18924.0
2025-01-16 12:40:00,64.78,64.81,64.76,64.78,17841.0,64.2389,64.2686,64.2191,64.2389,17841.0
2025-01-16 12:45:00,64.76,64.79,64.73,64.74,6657.0,64.2191,64.2488,64.1893,64.1992,6657.0
2025-01-16 12:50:00,64.73,64.75,64.68,64.68,9333.0,64.1893,64.2091,64.1397,64.1397,9333.0
2025-01-16 12:55:00,64.7,64.75,64.68,64.71,17249.0,64.1596,64.2091,64.1397,64.1695,17249.0
2025-01-16 13:00:00,64.72,64.72,64.66,64.69,9976.0,64.1794,64.1794,64.1199,64.1496,9976.0
2025-01-16 13:05:00,64.7,64.72,64.64,64.67,14797.0,64.1596,64.1794,64.1001,64.1298,14797.0
2025-01-16 13:10:00,64.66,64.69,64.61,64.67,9197.0,64.1199,64.1496,64.0703,64.1298,9197.0
2025-01-16 13:15:00,64.67,64.68,64.65,64.68,8576.0,64.1298,64.1397,64.11,64.1397,8576.0
2025-01-16 13:20:00,64.68,64.72,64.65,64.65,7610.0,64.1397,64.1794,64.11,64.11,7610.0
2025-01-16 13:25:00,64.65,64.68,64.59,64.64,11506.0,64.11,64.1397,64.0505,64.1001,11506.0
2025-01-16 13:30:00,64.64,64.65,64.6,64.62,10213.0,64.1001,64.11,64.0604,64.0802,10213.0
2025-01-16 13:35:00,64.62,64.66,64.61,64.65,19822.0,64.0802,64.1199,64.0703,64.11,19822.0
2025-01-16 13:40:00,64.66,64.7,64.65,64.7,11941.0,64.1199,64.1596,64.11,64.1596,11941.0
2025-01-16 13:45:00,64.69,64.75,64.62,64.74,20876.0,64.1496,64.2091,64.0802,64.1992,20876.0
2025-01-16 13:50:00,64.74,64.82,64.72,64.72,19315.0,64.1992,64.2786,64.1794,64.1794,19315.0
2025-01-16 13:55:00,64.7,64.73,64.61,64.64,19629.0,64.1596,64.1893,64.0703,64.1001,19629.0
2025-01-16 14:00:00,64.64,64.8,64.61,64.8,9899.0,64.1001,64.2587,64.0703,64.2587,9899.0
2025-01-16 14:05:00,64.79,64.83,64.76,64.83,14320.0,64.2488,64.2885,64.2191,64.2885,14320.0
2025-01-16 14:10:00,64.83,64.9,64.77,64.84,14478.0,64.2885,64.3579,64.229,64.2984,14478.0
2025-01-16 14:15:00,64.87,64.95,64.85,64.94,10701.0,64.3281,64.4075,64.3083,64.3976,10701.0
2025-01-16 14:20:00,64.93,64.96,64.79,64.82,21485.0,64.3876,64.4174,64.2488,64.2786,21485.0
2025-01-16 14:25:00,64.82,64.89,64.82,64.89,10907.0,64.2786,64.348,64.2786,64.348,10907.0
2025-01-16 14:30:00,64.89,64.91,64.84,64.85,12278.0,64.348,64.3678,64.2984,64.3083,12278.0
2025-01-16 14:35:00,64.87,64.98,64.86,64.98,5308.0,64.3281,64.4372,64.3182,64.4372,5308.0
2025-01-16 14:40:00,64.98,64.99,64.96,64.98,12687.0,64.4372,64.4471,64.4174,64.4372,12687.0
2025-01-16 14:45:00,64.98,64.99,64.96,64.97,7430.0,64.4372,64.4471,64.4174,64.4273,7430.0
2025-01-16 14:50:00,64.98,65.01,64.96,65.01,9453.0,64.4372,64.467,64.4174,64.467,9453.0
2025-01-16 14:55:00,65.01,65.03,64.96,64.98,14663.0,64.467,64.4868,64.4174,64.4372,14663.0
2025-01-16 15:00:00,64.97,65.01,64.86,64.88,17088.0,64.4273,64.467,64.3182,64.3381,17088.0
2025-01-16 15:05:00,64.87,64.89,64.79,64.83,12111.0,64.3281,64.348,64.2488,64.2885,12111.0
2025-01-16 15:10:00,64.83,64.88,64.81,64.81,12502.0,64.2885,64.3381,64.2686,64.2686,12502.0
2025-01-16 15:15:00,64.81,64.85,64.81,64.82,13799.0,64.2686,64.3083,64.2686,64.2786,13799.0
2025-01-16 15:20:00,64.82,64.83,64.74,64.77,15774.0,64.2786,64.2885,64.1992,64.229,15774.0
2025-01-16 15:25:00,64.78,64.91,64.76,64.91,21004.0,64.2389,64.3678,64.2191,64.3678,21004.0
2025-01-16 15:30:00,64.94,65.07,64.92,65.04,33646.0,64.3976,64.5265,64.3777,64.4967,33646.0
2025-01-16 15:35:00,65.03,65.13,65.02,65.11,15417.0,64.4868,64.586,64.4769,64.5661,15417.0
2025-01-16 15:40:00,65.11,65.17,65.06,65.11,29452.0,64.5661,64.6256,64.5166,64.5661,29452.0
2025-01-16 15:45:00,65.12,65.16,65.05,65.14,21457.0,64.5761,64.6157,64.5066,64.5959,21457.0
2025-01-16 15:50:00,65.12,65.16,65.05,65.09,50600.0,64.5761,64.6157,64.5066,64.5463,50600.0
2025-01-16 15:55:00,65.08,65.09,65.01,65.06,165200.0,64.5364,64.5463,64.467,64.5166,165200.0
2025-01-17 09:30:00,65.5,66.31,65.5,66.2,380313.0,64.9529,65.7561,64.9529,65.647,380313.0
2025-01-17 09:35:00,66.23,66.31,65.74,65.91,42543.0,65.6768,65.7561,65.1909,65.3595,42543.0
2025-01-17 09:40:00,65.93,66.02,65.85,65.95,21884.0,65.3793,65.4685,65.3,65.3991,21884.0
2025-01-17 09:45:00,65.97,66.12,65.88,66.06,44529.0,65.419,65.5677,65.3297,65.5082,44529.0
2025-01-17 09:50:00,66.08,66.17,66.0,66.1,27726.0,65.528,65.6173,65.4487,65.5479,27726.0
2025-01-17 09:55:00,66.06,66.23,66.04,66.19,28947.0,65.5082,65.6768,65.4884,65.6371,28947.0
2025-01-17 10:00:00,66.22,66.39,66.16,66.3,37290.0,65.6669,65.8354,65.6074,65.7462,37290.0
2025-01-17 10:05:00,66.32,66.48,66.29,66.36,50357.0,65.766,65.9247,65.7363,65.8057,50357.0
2025-01-17 10:10:00,66.39,66.47,66.16,66.22,42667.0,65.8354,65.9148,65.6074,65.6669,42667.0
2025-01-17 10:15:00,66.19,66.22,66.12,66.14,35546.0,65.6371,65.6669,65.5677,65.5875,35546.0
2025-01-17 10:20:00,66.14,66.2,66.11,66.19,29112.0,65.5875,65.647,65.5578,65.6371,29112.0
2025-01-17 10:25:00,66.19,66.23,66.11,66.22,26294.0,65.6371,65.6768,65.5578,65.6669,26294.0
2025-01-17 10:30:00,66.26,66.26,66.07,66.07,19790.0,65.7065,65.7065,65.5181,65.5181,19790.0
2025-01-17 10:35:00,66.07,66.07,65.96,66.0,23854.0,65.5181,65.5181,65.409,65.4487,23854.0
2025-01-17 10:40:00,65.98,66.01,65.93,66.01,26580.0,65.4289,65.4586,65.3793,65.4586,26580.0
2025-01-17 10:45:00,66.0,66.13,65.97,66.11,15409.0,65.4487,65.5776,65.419,65.5578,15409.0
2025-01-17 10:50:00,66.13,66.21,66.1,66.21,18964.0,65.5776,65.6569,65.5479,65.6569,18964.0
2025-01-17 10:55:00,66.18,66.18,66.11,66.17,14025.0,65.6272,65.6272,65.5578,65.6173,14025.0
2025-01-17 11:00:00,66.16,66.16,66.0,66.01,15722.0,65.6074,65.6074,65.4487,65.4586,15722.0
2025-01-17 11:05:00,66.0,66.07,65.96,66.06,20444.0,65.4487,65.5181,65.409,65.5082,20444.0
2025-01-17 11:10:00,66.05,66.06,65.97,66.02,8878.0,65.4983,65.5082,65.419,65.4685,8878.0
2025-01-17 11:15:00,66.02,66.18,66.01,66.13,12594.0,65.4685,65.6272,65.4586,65.5776,12594.0
2025-01-17 11:20:00,66.14,66.26,66.14,66.26,10194.0,65.5875,65.7065,65.5875,65.7065,10194.0
2025-01-17 11:25:00,66.26,66.36,66.23,66.25,22594.0,65.7065,65.8057,65.6768,65.6966,22594.0
2025-01-17 11:30:00,66.25,66.34,66.21,66.27,23627.0,65.6966,65.7859,65.6569,65.7164,23627.0
2025-01-17 11:35:00,66.29,66.36,66.23,66.27,11799.0,65.7363,65.8057,65.6768,65.7164,11799.0
2025-01-17 11:40:00,66.28,66.34,66.27,66.31,10227.0,65.7264,65.7859,65.7164,65.7561,10227.0
2025-01-17 11:45:00,66.29,66.36,66.29,66.35,11865.0,65.7363,65.8057,65.7363,65.7958,11865.0
2025-01-17 11:50:00,66.36,66.36,66.3,66.32,10893.0,65.8057,65.8057,65.7462,65.766,10893.0
2025-01-17 11:55:00,66.33,66.33,66.26,66.26,13303.0,65.7759,65.7759,65.7065,65.7065,13303.0
2025-01-17 12:00:00,66.25,66.31,66.24,66.27,13311.0,65.6966,65.7561,65.6867,65.7164,13311.0
2025-01-17 12:05:00,66.26,66.38,66.25,66.36,12398.0,65.7065,65.8255,65.6966,65.8057,12398.0
2025-01-17 12:10:00,66.35,66.39,66.32,66.37,13199.0,65.7958,65.8354,65.766,65.8156,13199.0
2025-01-17 12:15:00,66.38,66.38,66.33,66.35,18985.0,65.8255,65.8255,65.7759,65.7958,18985.0
2025-01-17 12:20:00,66.36,66.37,66.25,66.27,10791.0,65.8057,65.8156,65.6966,65.7164,10791.0
2025-01-17 12:25:00,66.25,66.27,66.21,66.21,12262.0,65.6966,65.7164,65.6569,65.6569,12262.0
2025-01-17 12:30:00,66.22,66.29,66.21,66.27,6763.0,65.6669,65.7363,65.6569,65.7164,6763.0
2025-01-17 12:35:00,66.29,66.35,66.26,66.35,13745.0,65.7363,65.7958,65.7065,65.7958,13745.0
2025-01-17 12:40:00,66.37,66.37,66.27,66.28,11161.0,65.8156,65.8156,65.7164,65.7264,11161.0
2025-01-17 12:45:00,66.27,66.3,66.25,66.29,8075.0,65.7164,65.7462,65.6966,65.7363,8075.0
2025-01-17 12:50:00,66.28,66.31,66.27,66.29,8745.0,65.7264,65.7561,65.7164,65.7363,8745.0
2025-01-17 12:55:00,66.29,66.29,66.25,66.27,10955.0,65.7363,65.7363,65.6966,65.7164,10955.0
2025-01-17 13:00:00,66.27,66.33,66.23,66.23,20554.0,65.7164,65.7759,65.6768,65.6768,20554.0
2025-01-17 13:05:00,66.23,66.27,66.2,66.27,11080.0,65.6768,65.7164,65.647,65.7164,11080.0
2025-01-17 13:10:00,66.27,66.3,66.25,66.26,7635.0,65.7164,65.7462,65.6966,65.7065,7635.0
2025-01-17 13:15:00,66.26,66.33,66.26,66.27,12356.0,65.7065,65.7759,65.7065,65.7164,12356.0
2025-01-17 13:20:00,66.27,66.33,66.27,66.3,9313.0,65.7164,65.7759,65.7164,65.7462,9313.0
2025-01-17 13:25:00,66.29,66.29,66.23,66.23,12992.0,65.7363,65.7363,65.6768,65.6768,12992.0
2025-01-17 13:30:00,66.22,66.26,66.2,66.26,18966.0,65.6669,65.7065,65.647,65.7065,18966.0
2025-01-17 13:35:00,66.26,66.27,66.22,66.23,18332.0,65.7065,65.7164,65.6669,65.6768,18332.0
2025-01-17 13:40:00,66.23,66.28,66.21,66.27,9925.0,65.6768,65.7264,65.6569,65.7164,9925.0
2025-01-17 13:45:00,66.26,66.31,66.25,66.28,12115.0,65.7065,65.7561,65.6966,65.7264,12115.0
2025-01-17 13:50:00,66.27,66.27,66.21,66.25,13571.0,65.7164,65.7164,65.6569,65.6966,13571.0
2025-01-17 13:55:00,66.23,66.25,66.16,66.24,11771.0,65.6768,65.6966,65.6074,65.6867,11771.0
2025-01-17 14:00:00,66.25,66.34,66.24,66.34,10268.0,65.6966,65.7859,65.6867,65.7859,10268.0
2025-01-17 14:05:00,66.34,66.34,66.24,66.26,18868.0,65.7859,65.7859,65.6867,65.7065,18868.0
2025-01-17 14:10:00,66.28,66.3,66.25,66.29,18918.0,65.7264,65.7462,65.6966,65.7363,18918.0
2025-01-17 14:15:00,66.29,66.33,66.28,66.33,12951.0,65.7363,65.7759,65.7264,65.7759,12951.0
2025-01-17 14:20:00,66.31,66.34,66.28,66.34,11593.0,65.7561,65.7859,65.7264,65.7859,11593.0
2025-01-17 14:25:00,66.36,66.36,66.28,66.29,19248.0,65.8057,65.8057,65.7264,65.7363,19248.0
2025-01-17 14:30:00,66.29,66.29,66.22,66.25,12448.0,65.7363,65.7363,65.6669,65.6966,12448.0
2025-01-17 14:35:00,66.26,66.31,66.22,66.23,10688.0,65.7065,65.7561,65.6669,65.6768,10688.0
2025-01-17 14:40:00,66.23,66.26,66.21,66.23,11387.0,65.6768,65.7065,65.6569,65.6768,11387.0
2025-01-17 14:45:00,66.23,66.24,66.15,66.17,15700.0,65.6768,65.6867,65.5974,65.6173,15700.0
2025-01-17 14:50:00,66.17,66.23,66.17,66.19,5833.0,65.6173,65.6768,65.6173,65.6371,5833.0
2025-01-17 14:55:00,66.2,66.23,66.18,66.23,13865.0,65.647,65.6768,65.6272,65.6768,13865.0
2025-01-17 15:00:00,66.22,66.23,66.16,66.18,15169.0,65.6669,65.6768,65.6074,65.6272,15169.0
2025-01-17 15:05:00,66.18,66.2,66.15,66.18,15876.0,65.6272,65.647,65.5974,65.6272,15876.0
2025-01-17 15:10:00,66.18,66.24,66.15,66.21,31496.0,65.6272,65.6867,65.5974,65.6569,31496.0
2025-01-17 15:15:00,66.18,66.26,66.17,66.25,16013.0,65.6272,65.7065,65.6173,65.6966,16013.0
2025-01-17 15:20:00,66.25,66.26,66.19,66.2,59206.0,65.6966,65.7065,65.6371,65.647,59206.0
2025-01-17 15:25:00,66.2,66.22,66.14,66.17,27624.0,65.647,65.6669,65.5875,65.6173,27624.0
2025-01-17 15:30:00,66.18,66.21,66.16,66.16,26788.0,65.6272,65.6569,65.6074,65.6074,26788.0
2025-01-17 15:35:00,66.16,66.22,66.14,66.21,22098.0,65.6074,65.6669,65.5875,65.6569,22098.0
2025-01-17 15:40:00,66.2,66.2,66.11,66.16,48699.0,65.647,65.647,65.5578,65.6074,48699.0
2025-01-17 15:45:00,66.17,66.17,66.1,66.15,43653.0,65.6173,65.6173,65.5479,65.5974,43653.0
2025-01-17 15:50:00,66.14,66.2,66.05,66.12,79109.0,65.5875,65.647,65.4983,65.5677,79109.0
2025-01-17 15:55:00,66.12,66.23,66.09,66.2,224580.0,65.5677,65.6768,65.5379,65.647,224580.0
2025-01-21 09:30:00,65.9,66.12,65.71,65.71,133586.0,65.3495,65.5677,65.1611,65.1611,133586.0
2025-01-21 09:35:00,65.71,65.79,65.13,65.22,59576.0,65.1611,65.2405,64.586,64.6752,59576.0
2025-01-21 09:40:00,65.17,65.43,65.15,65.3,32345.0,64.6256,64.8835,64.6058,64.7545,32345.0
2025-01-21 09:45:00,65.34,65.43,64.31,64.36,108175.0,64.7942,64.8835,63.7728,63.8224,108175.0
2025-01-21 09:50:00,64.37,64.51,63.91,64.01,114899.0,63.8323,63.9711,63.3762,63.4753,114899.0
2025-01-21 09:55:00,64.01,64.36,64.0,64.15,58161.0,63.4753,63.8224,63.4654,63.6142,58161.0
2025-01-21 10:00:00,64.14,64.24,63.95,63.98,50859.0,63.6042,63.7034,63.4158,63.4456,50859.0
2025-01-21 10:05:00,63.97,64.21,63.96,63.97,30128.0,63.4357,63.6737,63.4257,63.4357,30128.0
2025-01-21 10:10:00,63.94,64.23,63.94,64.2,38679.0,63.4059,63.6935,63.4059,63.6637,38679.0
2025-01-21 10:15:00,64.19,64.62,64.19,64.61,32825.0,63.6538,64.0802,63.6538,64.0703,32825.0
2025-01-21 10:20:00,64.62,64.62,64.41,64.41,31941.0,64.0802,64.0802,63.872,63.872,31941.0
2025-01-21 10:25:00,64.42,64.64,64.4,64.57,40921.0,63.8819,64.1001,63.8621,64.0306,40921.0
2025-01-21 10:30:00,64.6,64.67,64.55,64.66,20117.0,64.0604,64.1298,64.0108,64.1199,20117.0
2025-01-21 10:35:00,64.65,64.75,64.56,64.64,17323.0,64.11,64.2091,64.0207,64.1001,17323.0
2025-01-21 10:40:00,64.65,64.81,64.64,64.77,19338.0,64.11,64.2686,64.1001,64.229,19338.0
2025-01-21 10:45:00,64.76,64.84,64.67,64.75,18638.0,64.2191,64.2984,64.1298,64.2091,18638.0
2025-01-21 10:50:00,64.75,64.75,64.56,64.57,18099.0,64.2091,64.2091,64.0207,64.0306,18099.0
2025-01-21 10:55:00,64.54,64.62,64.48,64.61,38754.0,64.0009,64.0802,63.9414,64.0703,38754.0
2025-01-21 11:00:00,64.61,64.72,64.46,64.66,32291.0,64.0703,64.1794,63.9216,64.1199,32291.0
2025-01-21 11:05:00,64.69,64.81,64.69,64.81,14351.0,64.1496,64.2686,64.1496,64.2686,14351.0
2025-01-21 11:10:00,64.81,64.84,64.72,64.82,14068.0,64.2686,64.2984,64.1794,64.2786,14068.0
2025-01-21 11:15:00,64.81,64.82,64.7,64.7,9362.0,64.2686,64.2786,64.1596,64.1596,9362.0
2025-01-21 11:20:00,64.72,64.78,64.67,64.73,12673.0,64.1794,64.2389,64.1298,64.1893,12673.0
2025-01-21 11:25:00,64.73,64.76,64.7,64.76,11740.0,64.1893,64.2191,64.1596,64.2191,11740.0
2025-01-21 11:30:00,64.79,64.79,64.62,64.66,11625.0,64.2488,64.2488,64.0802,64.1199,11625.0
2025-01-21 11:35:00,64.67,64.67,64.43,64.5,57467.0,64.1298,64.1298,63.8918,63.9612,57467.0
2025-01-21 11:40:00,64.48,64.52,64.37,64.39,29184.0,63.9414,63.9811,63.8323,63.8521,29184.0
2025-01-21 11:45:00,64.38,64.47,64.38,64.46,9972.0,63.8422,63.9315,63.8422,63.9216,9972.0
2025-01-21 11:50:00,64.47,64.52,64.45,64.48,6731.0,63.9315,63.9811,63.9116,63.9414,6731.0
2025-01-21 11:55:00,64.53,64.72,64.53,64.63,16874.0,63.991,64.1794,63.991,64.0901,16874.0
2025-01-21 12:00:00,64.63,64.7,64.51,64.56,7525.0,64.0901,64.1596,63.9711,64.0207,7525.0
2025-01-21 12:05:00,64.57,64.65,64.54,64.64,9545.0,64.0306,64.11,64.0009,64.1001,9545.0
2025-01-21 12:10:00,64.64,64.67,64.59,64.59,7321.0,64.1001,64.1298,64.0505,64.0505,7321.0
2025-01-21 12:15:00,64.61,64.63,64.55,64.58,9262.0,64.0703,64.0901,64.0108,64.0406,9262.0
2025-01-21 12:20:00,64.59,64.6,64.5,64.54,17079.0,64.0505,64.0604,63.9612,64.0009,17079.0
2025-01-21 12:25:00,64.56,64.71,64.55,64.67,13698.0,64.0207,64.1695,64.0108,64.1298,13698.0
2025-01-21 12:30:00,64.67,64.72,64.62,64.62,13943.0,64.1298,64.1794,64.0802,64.0802,13943.0
2025-01-21 12:35:00,64.67,64.67,64.6,64.62,17097.0,64.1298,64.1298,64.0604,64.0802,17097.0
2025-01-21 12:40:00,64.6,64.64,64.58,64.59,8271.0,64.0604,64.1001,64.0406,64.0505,8271.0
2025-01-21 12:45:00,64.61,64.71,64.58,64.61,15704.0,64.0703,64.1695,64.0406,64.0703,15704.0
2025-01-21 12:50:00,64.59,64.61,64.36,64.38,30651.0,64.0505,64.0703,63.8224,63.8422,30651.0
2025-01-21 12:55:00,64.36,64.41,64.35,64.36,15051.0,63.8224,63.872,63.8125,63.8224,15051.0
2025-01-21 13:00:00,64.36,64.36,64.26,64.33,14109.0,63.8224,63.8224,63.7232,63.7927,14109.0
2025-01-21 13:05:00,64.33,64.51,64.33,64.51,19819.0,63.7927,63.9711,63.7927,63.9711,19819.0
2025-01-21 13:10:00,64.51,64.53,64.43,64.44,37312.0,63.9711,63.991,63.8918,63.9017,37312.0
2025-01-21 13:15:00,64.43,64.53,64.42,64.5,15662.0,63.8918,63.991,63.8819,63.9612,15662.0
2025-01-21 13:20:00,64.51,64.51,64.42,64.5,14251.0,63.9711,63.9711,63.8819,63.9612,14251.0
2025-01-21 13:25:00,64.5,64.51,64.4,64.43,23082.0,63.9612,63.9711,63.8621,63.8918,23082.0
2025-01-21 13:30:00,64.44,64.47,64.4,64.45,12084.0,63.9017,63.9315,63.8621,63.9116,12084.0
2025-01-21 13:35:00,64.47,64.48,64.44,64.45,6080.0,63.9315,63.9414,63.9017,63.9116,6080.0
2025-01-21 13:40:00,64.45,64.48,64.39,64.45,48452.0,63.9116,63.9414,63.8521,63.9116,48452.0
2025-01-21 13:45:00,64.47,64.49,64.41,64.47,14757.0,63.9315,63.9513,63.872,63.9315,14757.0
2025-01-21 13:50:00,64.44,64.48,64.42,64.47,12583.0,63.9017,63.9414,63.8819,63.9315,12583.0
2025-01-21 13:55:00,64.47,64.56,64.47,64.54,16772.0,63.9315,64.0207,63.9315,64.0009,16772.0
2025-01-21 14:00:00,64.54,64.55,64.4,64.42,11157.0,64.0009,64.0108,63.8621,63.8819,11157.0
2025-01-21 14:05:00,64.42,64.49,64.41,64.49,9280.0,63.8819,63.9513,63.872,63.9513,9280.0
2025-01-21 14:10:00,64.48,64.53,64.42,64.42,8870.0,63.9414,63.991,63.8819,63.8819,8870.0
2025-01-21 14:15:00,64.41,64.42,64.38,64.41,12773.0,63.872,63.8819,63.8422,63.872,12773.0
2025-01-21 14:20:00,64.41,64.46,64.38,64.41,15494.0,63.872,63.9216,63.8422,63.872,15494.0
2025-01-21 14:25:00,64.42,64.43,64.32,64.34,33834.0,63.8819,63.8918,63.7827,63.8026,33834.0
2025-01-21 14:30:00,64.32,64.33,64.28,64.31,15006.0,63.7827,63.7927,63.7431,63.7728,15006.0
2025-01-21 14:35:00,64.31,64.34,64.3,64.32,14550.0,63.7728,63.8026,63.7629,63.7827,14550.0
2025-01-21 14:40:00,64.31,64.34,64.29,64.3,15528.0,63.7728,63.8026,63.753,63.7629,15528.0
2025-01-21 14:45:00,64.3,64.31,64.24,64.27,19108.0,63.7629,63.7728,63.7034,63.7332,19108.0
2025-01-21 14:50:00,64.27,64.3,64.23,64.28,30924.0,63.7332,63.7629,63.6935,63.7431,30924.0
2025-01-21 14:55:00,64.28,64.34,64.28,64.31,18896.0,63.7431,63.8026,63.7431,63.7728,18896.0
2025-01-21 15:00:00,64.3,64.35,64.28,64.34,23248.0,63.7629,63.8125,63.7431,63.8026,23248.0
2025-01-21 15:05:00,64.34,64.45,64.34,64.45,33708.0,63.8026,63.9116,63.8026,63.9116,33708.0
2025-01-21 15:10:00,64.45,64.47,64.34,64.34,23847.0,63.9116,63.9315,63.8026,63.8026,23847.0
2025-01-21 15:15:00,64.34,64.4,64.3,64.36,24731.0,63.8026,63.8621,63.7629,63.8224,24731.0
2025-01-21 15:20:00,64.35,64.38,64.27,64.34,29130.0,63.8125,63.8422,63.7332,63.8026,29130.0
2025-01-21 15:25:00,64.34,64.44,64.33,64.44,24605.0,63.8026,63.9017,63.7927,63.9017,24605.0
2025-01-21 15:30:00,64.44,64.44,64.32,64.33,41662.0,63.9017,63.9017,63.7827,63.7927,41662.0
2025-01-21 15:35:00,64.34,64.4,64.28,64.38,42652.0,63.8026,63.8621,63.7431,63.8422,42652.0
2025-01-21 15:40:00,64.38,64.57,64.35,64.57,54926.0,63.8422,64.0306,63.8125,64.0306,54926.0
2025-01-21 15:45:00,64.56,64.65,64.55,64.65,38674.0,64.0207,64.11,64.0108,64.11,38674.0
2025-01-21 15:50:00,64.68,64.81,64.6,64.63,88818.0,64.1397,64.2686,64.0604,64.0901,88818.0
2025-01-21 15:55:00,64.62,64.69,64.59,64.64,165302.0,64.0802,64.1496,64.0505,64.1001,165302.0
2025-01-22 09:30:00,64.63,64.85,64.38,64.6,138778.0,64.0901,64.3083,63.8422,64.0604,138778.0
2025-01-22 09:35:00,64.59,64.68,64.5,64.59,17586.0,64.0505,64.1397,63.9612,64.0505,17586.0
2025-01-22 09:40:00,64.58,64.86,64.55,64.69,16276.0,64.0406,64.3182,64.0108,64.1496,16276.0
2025-01-22 09:45:00,64.68,64.72,64.56,64.65,15161.0,64.1397,64.1794,64.0207,64.11,15161.0
2025-01-22 09:50:00,64.64,64.72,64.61,64.66,13819.0,64.1001,64.1794,64.0703,64.1199,13819.0
2025-01-22 09:55:00,64.66,64.75,64.65,64.68,10045.0,64.1199,64.2091,64.11,64.1397,10045.0
2025-01-22 10:00:00,64.71,64.92,64.68,64.9,22098.0,64.1695,64.3777,64.1397,64.3579,22098.0
2025-01-22 10:05:00,64.9,65.06,64.89,64.98,28453.0,64.3579,64.5166,64.348,64.4372,28453.0
2025-01-22 10:10:00,65.0,65.06,64.94,64.99,21334.0,64.4571,64.5166,64.3976,64.4471,21334.0
2025-01-22 10:15:00,64.98,65.06,64.91,64.91,32538.0,64.4372,64.5166,64.3678,64.3678,32538.0
2025-01-22 10:20:00,64.9,64.9,64.65,64.7,22220.0,64.3579,64.3579,64.11,64.1596,22220.0
2025-01-22 10:25:00,64.66,64.71,64.6,64.63,21082.0,64.1199,64.1695,64.0604,64.0901,21082.0
2025-01-22 10:30:00,64.66,64.68,64.58,64.66,18670.0,64.1199,64.1397,64.0406,64.1199,18670.0
2025-01-22 10:35:00,64.66,64.72,64.64,64.69,9972.0,64.1199,64.1794,64.1001,64.1496,9972.0
2025-01-22 10:40:00,64.7,64.79,64.69,64.7,31050.0,64.1596,64.2488,64.1496,64.1596,31050.0
2025-01-22 10:45:00,64.7,64.72,64.67,64.71,13946.0,64.1596,64.1794,64.1298,64.1695,13946.0
2025-01-22 10:50:00,64.72,64.75,64.7,64.74,10804.0,64.1794,64.2091,64.1596,64.1992,10804.0
2025-01-22 10:55:00,64.74,64.76,64.67,64.68,22928.0,64.1992,64.2191,64.1298,64.1397,22928.0
2025-01-22 11:00:00,64.68,64.72,64.66,64.7,8572.0,64.1397,64.1794,64.1199,64.1596,8572.0
2025-01-22 11:05:00,64.7,64.71,64.57,64.6,23098.0,64.1596,64.1695,64.0306,64.0604,23098.0
2025-01-22 11:10:00,64.58,64.59,64.52,64.57,13346.0,64.0406,64.0505,63.9811,64.0306,13346.0
2025-01-22 11:15:00,64.58,64.62,64.57,64.59,9951.0,64.0406,64.0802,64.0306,64.0505,9951.0
2025-01-22 11:20:00,64.6,64.62,64.52,64.61,18214.0,64.0604,64.0802,63.9811,64.0703,18214.0
2025-01-22 11:25:00,64.61,64.61,64.57,64.6,12766.0,64.0703,64.0703,64.0306,64.0604,12766.0
2025-01-22 11:30:00,64.59,64.59,64.5,64.5,19023.0,64.0505,64.0505,63.9612,63.9612,19023.0
2025-01-22 11:35:00,64.49,64.57,64.49,64.56,11149.0,63.9513,64.0306,63.9513,64.0207,11149.0
2025-01-22 11:40:00,64.55,64.56,64.45,64.54,16839.0,64.0108,64.0207,63.9116,64.0009,16839.0
2025-01-22 11:45:00,64.52,64.57,64.49,64.49,8631.0,63.9811,64.0306,63.9513,63.9513,8631.0
2025-01-22 11:50:00,64.48,64.53,64.47,64.5,6312.0,63.9414,63.991,63.9315,63.9612,6312.0
2025-01-22 11:55:00,64.52,64.53,64.45,64.45,7419.0,63.9811,63.991,63.9116,63.9116,7419.0
2025-01-22 12:00:00,64.45,64.49,64.43,64.48,10211.0,63.9116,63.9513,63.8918,63.9414,10211.0
2025-01-22 12:05:00,64.46,64.48,64.44,64.46,5230.0,63.9216,63.9414,63.9017,63.9216,5230.0
2025-01-22 12:10:00,64.47,64.52,64.41,64.44,19005.0,63.9315,63.9811,63.872,63.9017,19005.0
2025-01-22 12:15:00,64.45,64.5,64.43,64.44,13086.0,63.9116,63.9612,63.8918,63.9017,13086.0
2025-01-22 12:20:00,64.45,64.46,64.4,64.41,13066.0,63.9116,63.9216,63.8621,63.872,13066.0
2025-01-22 12:25:00,64.41,64.42,64.37,64.37,20610.0,63.872,63.8819,63.8323,63.8323,20610.0
2025-01-22 12:30:00,64.38,64.41,64.36,64.41,14267.0,63.8422,63.872,63.8224,63.872,14267.0
2025-01-22 12:35:00,64.41,64.48,64.4,64.44,23691.0,63.872,63.9414,63.8621,63.9017,23691.0
2025-01-22 12:40:00,64.44,64.44,64.36,64.4,19332.0,63.9017,63.9017,63.8224,63.8621,19332.0
2025-01-22 12:45:00,64.4,64.41,64.37,64.41,6524.0,63.8621,63.872,63.8323,63.872,6524.0
2025-01-22 12:50:00,64.41,64.46,64.38,64.4,12849.0,63.872,63.9216,63.8422,63.8621,12849.0
2025-01-22 12:55:00,64.42,64.42,64.35,64.37,6730.0,63.8819,63.8819,63.8125,63.8323,6730.0
2025-01-22 13:00:00,64.38,64.47,64.38,64.44,12194.0,63.8422,63.9315,63.8422,63.9017,12194.0
2025-01-22 13:05:00,64.44,64.45,64.4,64.42,8793.0,63.9017,63.9116,63.8621,63.8819,8793.0
2025-01-22 13:10:00,64.41,64.42,64.4,64.41,3876.0,63.872,63.8819,63.8621,63.872,3876.0
2025-01-22 13:15:00,64.42,64.45,64.31,64.34,20431.0,63.8819,63.9116,63.7728,63.8026,20431.0
2025-01-22 13:20:00,64.34,64.37,64.27,64.3,14221.0,63.8026,63.8323,63.7332,63.7629,14221.0
2025-01-22 13:25:00,64.29,64.31,64.26,64.28,6474.0,63.753,63.7728,63.7232,63.7431,6474.0
2025-01-22 13:30:00,64.28,64.33,64.25,64.28,46888.0,63.7431,63.7927,63.7133,63.7431,46888.0
2025-01-22 13:35:00,64.28,64.35,64.27,64.35,7973.0,63.7431,63.8125,63.7332,63.8125,7973.0
2025-01-22 13:40:00,64.34,64.39,64.31,64.34,20218.0,63.8026,63.8521,63.7728,63.8026,20218.0
2025-01-22 13:45:00,64.33,64.35,64.27,64.3,28096.0,63.7927,63.8125,63.7332,63.7629,28096.0
2025-01-22 13:50:00,64.3,64.34,64.22,64.24,16000.0,63.7629,63.8026,63.6836,63.7034,16000.0
2025-01-22 13:55:00,64.23,64.26,64.22,64.26,10393.0,63.6935,63.7232,63.6836,63.7232,10393.0
2025-01-22 14:00:00,64.26,64.26,64.21,64.23,12074.0,63.7232,63.7232,63.6737,63.6935,12074.0
2025-01-22 14:05:00,64.24,64.26,64.21,64.23,44649.0,63.7034,63.7232,63.6737,63.6935,44649.0
2025-01-22 14:10:00,64.25,64.31,64.23,64.31,13594.0,63.7133,63.7728,63.6935,63.7728,13594.0
2025-01-22 14:15:00,64.28,64.3,64.27,64.3,4871.0,63.7431,63.7629,63.7332,63.7629,4871.0
2025-01-22 14:20:00,64.29,64.29,64.22,64.22,23218.0,63.753,63.753,63.6836,63.6836,23218.0
2025-01-22 14:25:00,64.22,64.35,64.21,64.33,26535.0,63.6836,63.8125,63.6737,63.7927,26535.0
2025-01-22 14:30:00,64.33,64.4,64.3,64.39,18890.0,63.7927,63.8621,63.7629,63.8521,18890.0
2025-01-22 14:35:00,64.39,64.4,64.13,64.18,38261.0,63.8521,63.8621,63.5943,63.6439,38261.0
2025-01-22 14:40:00,64.17,64.2,64.17,64.19,10776.0,63.634,63.6637,63.634,63.6538,10776.0
2025-01-22 14:45:00,64.22,64.25,64.19,64.19,8019.0,63.6836,63.7133,63.6538,63.6538,8019.0
2025-01-22 14:50:00,64.2,64.26,64.19,64.25,10817.0,63.6637,63.7232,63.6538,63.7133,10817.0
2025-01-22 14:55:00,64.25,64.26,64.18,64.2,13301.0,63.7133,63.7232,63.6439,63.6637,13301.0
2025-01-22 15:00:00,64.21,64.26,64.13,64.19,31641.0,63.6737,63.7232,63.5943,63.6538,31641.0
2025-01-22 15:05:00,64.2,64.29,64.2,64.28,22147.0,63.6637,63.753,63.6637,63.7431,22147.0
2025-01-22 15:10:00,64.28,64.41,64.27,64.37,22355.0,63.7431,63.872,63.7332,63.8323,22355.0
2025-01-22 15:15:00,64.38,64.43,64.36,64.41,13275.0,63.8422,63.8918,63.8224,63.872,13275.0
2025-01-22 15:20:00,64.4,64.4,64.22,64.24,19165.0,63.8621,63.8621,63.6836,63.7034,19165.0
2025-01-22 15:25:00,64.24,64.29,64.21,64.26,26021.0,63.7034,63.753,63.6737,63.7232,26021.0
2025-01-22 15:30:00,64.25,64.26,64.2,64.24,37712.0,63.7133,63.7232,63.6637,63.7034,37712.0
2025-01-22 15:35:00,64.24,64.25,64.17,64.22,35158.0,63.7034,63.7133,63.634,63.6836,35158.0
2025-01-22 15:40:00,64.22,64.22,64.12,64.13,34373.0,63.6836,63.6836,63.5844,63.5943,34373.0
2025-01-22 15:45:00,64.13,64.13,64.03,64.05,81435.0,63.5943,63.5943,63.4952,63.515,81435.0
2025-01-22 15:50:00,64.04,64.04,63.91,63.93,91902.0,63.5051,63.5051,63.3762,63.396,91902.0
2025-01-22 15:55:00,63.92,63.94,63.83,63.86,358919.0,63.3861,63.4059,63.2968,63.3266,358919.0
2025-01-23 09:30:00,63.81,63.96,63.5,63.78,73306.0,63.277,63.4257,62.9696,63.2472,73306.0
2025-01-23 09:35:00,63.83,63.83,63.69,63.82,18603.0,63.2968,63.2968,63.158,63.2869,18603.0
2025-01-23 09:40:00,63.86,64.01,63.69,64.0,50687.0,63.3266,63.4753,63.158,63.4654,50687.0
2025-01-23 09:45:00,64.0,64.02,63.78,63.79,52662.0,63.4654,63.4852,63.2472,63.2572,52662.0
2025-01-23 09:50:00,63.79,63.9,63.75,63.84,13146.0,63.2572,63.3662,63.2175,63.3067,13146.0
2025-01-23 09:55:00,63.84,63.89,63.72,63.79,13065.0,63.3067,63.3563,63.1877,63.2572,13065.0
2025-01-23 10:00:00,63.79,63.85,63.76,63.8,19469.0,63.2572,63.3167,63.2274,63.2671,19469.0
2025-01-23 10:05:00,63.8,63.94,63.78,63.91,19444.0,63.2671,63.4059,63.2472,63.3762,19444.0
2025-01-23 10:10:00,63.94,64.08,63.94,64.02,14845.0,63.4059,63.5447,63.4059,63.4852,14845.0
2025-01-23 10:15:00,64.01,64.23,64.0,64.17,16892.0,63.4753,63.6935,63.4654,63.634,16892.0
2025-01-23 10:20:00,64.17,64.22,64.12,64.21,13032.0,63.634,63.6836,63.5844,63.6737,13032.0
2025-01-23 10:25:00,64.21,64.21,64.08,64.11,11676.0,63.6737,63.6737,63.5447,63.5745,11676.0
2025-01-23 10:30:00,64.09,64.11,63.87,63.89,17756.0,63.5547,63.5745,63.3365,63.3563,17756.0
2025-01-23 10:35:00,63.9,63.95,63.82,63.84,22113.0,63.3662,63.4158,63.2869,63.3067,22113.0
2025-01-23 10:40:00,63.81,63.87,63.68,63.71,52727.0,63.277,63.3365,63.1481,63.1778,52727.0
2025-01-23 10:45:00,63.71,63.76,63.66,63.7,12977.0,63.1778,63.2274,63.1282,63.1679,12977.0
2025-01-23 10:50:00,63.68,63.74,63.64,63.65,26307.0,63.1481,63.2076,63.1084,63.1183,26307.0
2025-01-23 10:55:00,63.66,63.75,63.64,63.66,16153.0,63.1282,63.2175,63.1084,63.1282,16153.0
2025-01-23 11:00:00,63.67,63.77,63.66,63.77,14472.0,63.1382,63.2373,63.1282,63.2373,14472.0
2025-01-23 11:05:00,63.78,63.85,63.76,63.81,11345.0,63.2472,63.3167,63.2274,63.277,11345.0
2025-01-23 11:10:00,63.81,63.87,63.74,63.81,20636.0,63.277,63.3365,63.2076,63.277,20636.0
2025-01-23 11:15:00,63.82,63.86,63.73,63.74,18563.0,63.2869,63.3266,63.1977,63.2076,18563.0
2025-01-23 11:20:00,63.74,63.82,63.71,63.82,22154.0,63.2076,63.2869,63.1778,63.2869,22154.0
2025-01-23 11:25:00,63.81,63.94,63.78,63.93,20563.0,63.277,63.4059,63.2472,63.396,20563.0
2025-01-23 11:30:00,63.92,63.93,63.85,63.9,14258.0,63.3861,63.396,63.3167,63.3662,14258.0
2025-01-23 11:35:00,63.9,63.9,63.76,63.84,20454.0,63.3662,63.3662,63.2274,63.3067,20454.0
2025-01-23 11:40:00,63.85,64.02,63.85,64.02,7625.0,63.3167,63.4852,63.3167,63.4852,7625.0
2025-01-23 11:45:00,64.02,64.1,64.02,64.04,14498.0,63.4852,63.5646,63.4852,63.5051,14498.0
2025-01-23 11:50:00,64.05,64.05,63.95,63.98,16823.0,63.515,63.515,63.4158,63.4456,16823.0
2025-01-23 11:55:00,63.98,64.01,63.89,63.92,10505.0,63.4456,63.4753,63.3563,63.3861,10505.0
2025-01-23 12:00:00,63.93,63.94,63.85,63.87,37856.0,63.396,63.4059,63.3167,63.3365,37856.0
2025-01-23 12:05:00,63.87,63.92,63.8,63.82,26244.0,63.3365,63.3861,63.2671,63.2869,26244.0
2025-01-23 12:10:00,63.81,63.85,63.81,63.83,18675.0,63.277,63.3167,63.277,63.2968,18675.0
2025-01-23 12:15:00,63.83,63.92,63.82,63.85,30668.0,63.2968,63.3861,63.2869,63.3167,30668.0
2025-01-23 12:20:00,63.85,63.91,63.83,63.83,17979.0,63.3167,63.3762,63.2968,63.2968,17979.0
2025-01-23 12:25:00,63.83,63.85,63.81,63.82,16083.0,63.2968,63.3167,63.277,63.2869,16083.0
2025-01-23 12:30:00,63.82,63.86,63.8,63.81,13703.0,63.2869,63.3266,63.2671,63.277,13703.0
2025-01-23 12:35:00,63.81,63.82,63.76,63.77,13798.0,63.277,63.2869,63.2274,63.2373,13798.0
2025-01-23 12:40:00,63.77,63.81,63.76,63.79,11018.0,63.2373,63.277,63.2274,63.2572,11018.0
2025-01-23 12:45:00,63.79,63.85,63.78,63.85,20159.0,63.2572,63.3167,63.2472,63.3167,20159.0
2025-01-23 12:50:00,63.85,63.95,63.85,63.93,40148.0,63.3167,63.4158,63.3167,63.396,40148.0
2025-01-23 12:55:00,63.93,64.08,63.92,64.06,31936.0,63.396,63.5447,63.3861,63.5249,31936.0
2025-01-23 13:00:00,64.06,64.34,64.06,64.18,75385.0,63.5249,63.8026,63.5249,63.6439,75385.0
2025-01-23 13:05:00,64.18,64.2,64.09,64.13,24365.0,63.6439,63.6637,63.5547,63.5943,24365.0
2025-01-23 13:10:00,64.12,64.15,64.07,64.13,14001.0,63.5844,63.6142,63.5348,63.5943,14001.0
2025-01-23 13:15:00,64.13,64.25,64.12,64.22,24692.0,63.5943,63.7133,63.5844,63.6836,24692.0
2025-01-23 13:20:00,64.25,65.79,64.23,65.47,426985.0,63.7133,65.2405,63.6935,64.9231,426985.0
2025-01-23 13:25:00,65.45,65.7,64.92,65.16,332705.0,64.9033,65.1512,64.3777,64.6157,332705.0
2025-01-23 13:30:00,65.15,65.18,64.62,65.02,132426.0,64.6058,64.6356,64.0802,64.4769,132426.0
2025-01-23 13:35:00,64.99,65.16,64.86,64.93,88478.0,64.4471,64.6157,64.3182,64.3876,88478.0
2025-01-23 13:40:00,64.92,64.99,64.45,64.5,55116.0,64.3777,64.4471,63.9116,63.9612,55116.0
2025-01-23 13:45:00,64.49,64.69,64.47,64.48,67577.0,63.9513,64.1496,63.9315,63.9414,67577.0
2025-01-23 13:50:00,64.48,64.58,64.35,64.37,53031.0,63.9414,64.0406,63.8125,63.8323,53031.0
2025-01-23 13:55:00,64.37,64.56,64.36,64.52,33968.0,63.8323,64.0207,63.8224,63.9811,33968.0
2025-01-23 14:00:00,64.47,64.58,64.28,64.29,26059.0,63.9315,64.0406,63.7431,63.753,26059.0
2025-01-23 14:05:00,64.31,64.43,64.28,64.35,17051.0,63.7728,63.8918,63.7431,63.8125,17051.0
2025-01-23 14:10:00,64.35,64.4,64.3,64.37,11236.0,63.8125,63.8621,63.7629,63.8323,11236.0
2025-01-23 14:15:00,64.37,64.41,64.24,64.26,11337.0,63.8323,63.872,63.7034,63.7232,11337.0
2025-01-23 14:20:00,64.25,64.38,64.24,64.34,27466.0,63.7133,63.8422,63.7034,63.8026,27466.0
2025-01-23 14:25:00,64.32,64.36,64.22,64.23,12172.0,63.7827,63.8224,63.6836,63.6935,12172.0
2025-01-23 14:30:00,64.22,64.28,64.21,64.25,20636.0,63.6836,63.7431,63.6737,63.7133,20636.0
2025-01-23 14:35:00,64.25,64.26,64.18,64.2,34151.0,63.7133,63.7232,63.6439,63.6637,34151.0
2025-01-23 14:40:00,64.21,64.31,64.21,64.3,44819.0,63.6737,63.7728,63.6737,63.7629,44819.0
2025-01-23 14:45:00,64.3,64.52,64.3,64.51,46935.0,63.7629,63.9811,63.7629,63.9711,46935.0
2025-01-23 14:50:00,64.51,64.54,64.45,64.52,16065.0,63.9711,64.0009,63.9116,63.9811,16065.0
2025-01-23 14:55:00,64.52,64.61,64.51,64.55,29226.0,63.9811,64.0703,63.9711,64.0108,29226.0
2025-01-23 15:00:00,64.54,64.55,64.47,64.47,15149.0,64.0009,64.0108,63.9315,63.9315,15149.0
2025-01-23 15:05:00,64.45,64.53,64.41,64.51,23941.0,63.9116,63.991,63.872,63.9711,23941.0
2025-01-23 15:10:00,64.5,64.55,64.49,64.55,11586.0,63.9612,64.0108,63.9513,64.0108,11586.0
2025-01-23 15:15:00,64.56,64.65,64.55,64.62,27963.0,64.0207,64.11,64.0108,64.0802,27963.0
2025-01-23 15:20:00,64.62,64.71,64.61,64.64,21098.0,64.0802,64.1695,64.0703,64.1001,21098.0
2025-01-23 15:25:00,64.64,64.65,64.53,64.61,28519.0,64.1001,64.11,63.991,64.0703,28519.0
2025-01-23 15:30:00,64.63,64.65,64.51,64.55,28211.0,64.0901,64.11,63.9711,64.0108,28211.0
2025-01-23 15:35:00,64.55,64.63,64.52,64.59,40899.0,64.0108,64.0901,63.9811,64.0505,40899.0
2025-01-23 15:40:00,64.59,64.64,64.46,64.46,33506.0,64.0505,64.1001,63.9216,63.9216,33506.0
2025-01-23 15:45:00,64.46,64.53,64.45,64.51,27164.0,63.9216,63.991,63.9116,63.9711,27164.0
2025-01-23 15:50:00,64.52,64.64,64.52,64.64,68954.0,63.9811,64.1001,63.9811,64.1001,68954.0
2025-01-23 15:55:00,64.65,64.75,64.64,64.75,238598.0,64.11,64.2091,64.1001,64.2091,238598.0
2025-01-24 09:30:00,65.0,65.42,64.84,64.95,126229.0,64.4571,64.8735,64.2984,64.4075,126229.0
2025-01-24 09:35:00,64.91,64.97,64.59,64.59,16013.0,64.3678,64.4273,64.0505,64.0505,16013.0
2025-01-24 09:40:00,64.6,64.7,64.42,64.42,37527.0,64.0604,64.1596,63.8819,63.8819,37527.0
2025-01-24 09:45:00,64.51,64.68,64.46,64.55,34831.0,63.9711,64.1397,63.9216,64.0108,34831.0
2025-01-24 09:50:00,64.59,64.82,64.53,64.69,30119.0,64.0505,64.2786,63.991,64.1496,30119.0
2025-01-24 09:55:00,64.69,64.83,64.67,64.82,16434.0,64.1496,64.2885,64.1298,64.2786,16434.0
2025-01-24 10:00:00,64.82,64.98,64.78,64.88,17536.0,64.2786,64.4372,64.2389,64.3381,17536.0
2025-01-24 10:05:00,64.88,64.96,64.84,64.89,11316.0,64.3381,64.4174,64.2984,64.348,11316.0
2025-01-24 10:10:00,64.9,65.04,64.89,65.01,18675.0,64.3579,64.4967,64.348,64.467,18675.0
2025-01-24 10:15:00,65.04,65.07,64.98,65.03,18967.0,64.4967,64.5265,64.4372,64.4868,18967.0
2025-01-24 10:20:00,65.05,65.23,65.0,65.2,16565.0,64.5066,64.6851,64.4571,64.6554,16565.0
2025-01-24 10:25:00,65.19,65.2,64.99,65.02,23843.0,64.6455,64.6554,64.4471,64.4769,23843.0
2025-01-24 10:30:00,65.02,65.14,65.02,65.04,9703.0,64.4769,64.5959,64.4769,64.4967,9703.0
2025-01-24 10:35:00,65.05,65.11,65.02,65.03,13067.0,64.5066,64.5661,64.4769,64.4868,13067.0
2025-01-24 10:40:00,65.02,65.17,65.02,65.1,21508.0,64.4769,64.6256,64.4769,64.5562,21508.0
2025-01-24 10:45:00,65.1,65.11,65.08,65.11,11527.0,64.5562,64.5661,64.5364,64.5661,11527.0
2025-01-24 10:50:00,65.13,65.18,65.1,65.11,17649.0,64.586,64.6356,64.5562,64.5661,17649.0
2025-01-24 10:55:00,65.11,65.11,65.03,65.03,11912.0,64.5661,64.5661,64.4868,64.4868,11912.0
2025-01-24 11:00:00,65.03,65.05,64.98,64.99,16469.0,64.4868,64.5066,64.4372,64.4471,16469.0
2025-01-24 11:05:00,64.98,65.0,64.9,64.93,17747.0,64.4372,64.4571,64.3579,64.3876,17747.0
2025-01-24 11:10:00,64.95,65.06,64.95,65.06,15864.0,64.4075,64.5166,64.4075,64.5166,15864.0
2025-01-24 11:15:00,65.05,65.05,64.96,65.01,12861.0,64.5066,64.5066,64.4174,64.467,12861.0
2025-01-24 11:20:00,65.0,65.14,64.99,65.13,16733.0,64.4571,64.5959,64.4471,64.586,16733.0
2025-01-24 11:25:00,65.13,65.13,65.05,65.1,27765.0,64.586,64.586,64.5066,64.5562,27765.0
2025-01-24 11:30:00,65.1,65.1,65.01,65.02,5479.0,64.5562,64.5562,64.467,64.4769,5479.0
2025-01-24 11:35:00,65.01,65.01,64.97,65.0,16362.0,64.467,64.467,64.4273,64.4571,16362.0
2025-01-24 11:40:00,65.0,65.03,64.98,65.01,12492.0,64.4571,64.4868,64.4372,64.467,12492.0
2025-01-24 11:45:00,65.0,65.0,64.95,64.97,14508.0,64.4571,64.4571,64.4075,64.4273,14508.0
2025-01-24 11:50:00,64.97,65.05,64.97,65.02,8212.0,64.4273,64.5066,64.4273,64.4769,8212.0
2025-01-24 11:55:00,65.03,65.11,64.98,64.98,12946.0,64.4868,64.5661,64.4372,64.4372,12946.0
2025-01-24 12:00:00,64.99,65.0,64.89,64.92,9243.0,64.4471,64.4571,64.348,64.3777,9243.0
2025-01-24 12:05:00,64.91,64.95,64.9,64.92,10072.0,64.3678,64.4075,64.3579,64.3777,10072.0
2025-01-24 12:10:00,64.92,64.98,64.92,64.98,4443.0,64.3777,64.4372,64.3777,64.4372,4443.0
2025-01-24 12:15:00,64.99,65.01,64.97,64.98,9667.0,64.4471,64.467,64.4273,64.4372,9667.0
2025-01-24 12:20:00,64.98,65.08,64.95,65.03,10081.0,64.4372,64.5364,64.4075,64.4868,10081.0
2025-01-24 12:25:00,65.04,65.08,65.02,65.03,6433.0,64.4967,64.5364,64.4769,64.4868,6433.0
2025-01-24 12:30:00,65.02,65.07,65.0,65.06,7566.0,64.4769,64.5265,64.4571,64.5166,7566.0
2025-01-24 12:35:00,65.07,65.1,65.07,65.08,6655.0,64.5265,64.5562,64.5265,64.5364,6655.0
2025-01-24 12:40:00,65.08,65.1,65.08,65.09,8091.0,64.5364,64.5562,64.5364,64.5463,8091.0
2025-01-24 12:45:00,65.08,65.09,65.07,65.07,5789.0,64.5364,64.5463,64.5265,64.5265,5789.0
2025-01-24 12:50:00,65.08,65.11,65.08,65.11,5021.0,64.5364,64.5661,64.5364,64.5661,5021.0
2025-01-24 12:55:00,65.11,65.11,64.99,65.01,15282.0,64.5661,64.5661,64.4471,64.467,15282.0
2025-01-24 13:00:00,65.0,65.04,65.0,65.04,4202.0,64.4571,64.4967,64.4571,64.4967,4202.0
2025-01-24 13:05:00,65.03,65.05,65.01,65.01,9674.0,64.4868,64.5066,64.467,64.467,9674.0
2025-01-24 13:10:00,65.01,65.03,64.97,65.03,9563.0,64.467,64.4868,64.4273,64.4868,9563.0
2025-01-24 13:15:00,65.03,65.04,64.94,64.95,10069.0,64.4868,64.4967,64.3976,64.4075,10069.0
2025-01-24 13:20:00,64.95,64.97,64.94,64.94,29369.0,64.4075,64.4273,64.3976,64.3976,29369.0
2025-01-24 13:25:00,64.93,64.97,64.91,64.95,9554.0,64.3876,64.4273,64.3678,64.4075,9554.0
2025-01-24 13:30:00,64.94,64.97,64.88,64.88,11030.0,64.3976,64.4273,64.3381,64.3381,11030.0
2025-01-24 13:35:00,64.86,64.89,64.86,64.89,6583.0,64.3182,64.348,64.3182,64.348,6583.0
2025-01-24 13:40:00,64.89,64.92,64.87,64.89,5079.0,64.348,64.3777,64.3281,64.348,5079.0
2025-01-24 13:45:00,64.9,64.91,64.86,64.86,9063.0,64.3579,64.3678,64.3182,64.3182,9063.0
2025-01-24 13:50:00,64.86,64.87,64.84,64.85,5756.0,64.3182,64.3281,64.2984,64.3083,5756.0
2025-01-24 13:55:00,64.86,64.86,64.8,64.82,12488.0,64.3182,64.3182,64.2587,64.2786,12488.0
2025-01-24 14:00:00,64.84,64.93,64.84,64.92,12301.0,64.2984,64.3876,64.2984,64.3777,12301.0
2025-01-24 14:05:00,64.91,64.91,64.82,64.83,8300.0,64.3678,64.3678,64.2786,64.2885,8300.0
2025-01-24 14:10:00,64.83,64.87,64.83,64.87,2551.0,64.2885,64.3281,64.2885,64.3281,2551.0
2025-01-24 14:15:00,64.86,64.91,64.84,64.91,4231.0,64.3182,64.3678,64.2984,64.3678,4231.0
2025-01-24 14:20:00,64.89,64.91,64.86,64.89,9078.0,64.348,64.3678,64.3182,64.348,9078.0
2025-01-24 14:25:00,64.89,64.89,64.77,64.83,12545.0,64.348,64.348,64.229,64.2885,12545.0
2025-01-24 14:30:00,64.82,64.84,64.82,64.82,8448.0,64.2786,64.2984,64.2786,64.2786,8448.0
2025-01-24 14:35:00,64.83,64.84,64.81,64.83,7874.0,64.2885,64.2984,64.2686,64.2885,7874.0
2025-01-24 14:40:00,64.82,64.89,64.82,64.86,32245.0,64.2786,64.348,64.2786,64.3182,32245.0
2025-01-24 14:45:00,64.87,64.91,64.83,64.83,10335.0,64.3281,64.3678,64.2885,64.2885,10335.0
2025-01-24 14:50:00,64.84,64.87,64.83,64.83,7397.0,64.2984,64.3281,64.2885,64.2885,7397.0
2025-01-24 14:55:00,64.83,64.83,64.75,64.75,7936.0,64.2885,64.2885,64.2091,64.2091,7936.0
2025-01-24 15:00:00,64.77,64.85,64.75,64.84,7421.0,64.229,64.3083,64.2091,64.2984,7421.0
2025-01-24 15:05:00,64.83,64.85,64.81,64.83,9274.0,64.2885,64.3083,64.2686,64.2885,9274.0
2025-01-24 15:10:00,64.82,64.84,64.79,64.82,9898.0,64.2786,64.2984,64.2488,64.2786,9898.0
2025-01-24 15:15:00,64.83,64.87,64.81,64.81,11519.0,64.2885,64.3281,64.2686,64.2686,11519.0
2025-01-24 15:20:00,64.82,64.84,64.81,64.83,7960.0,64.2786,64.2984,64.2686,64.2885,7960.0
2025-01-24 15:25:00,64.83,64.84,64.74,64.77,45108.0,64.2885,64.2984,64.1992,64.229,45108.0
2025-01-24 15:30:00,64.78,64.82,64.77,64.78,19243.0,64.2389,64.2786,64.229,64.2389,19243.0
2025-01-24 15:35:00,64.78,64.89,64.77,64.81,26342.0,64.2389,64.348,64.229,64.2686,26342.0
2025-01-24 15:40:00,64.79,64.83,64.72,64.75,31894.0,64.2488,64.2885,64.1794,64.2091,31894.0
2025-01-24 15:45:00,64.76,64.79,64.71,64.74,50464.0,64.2191,64.2488,64.1695,64.1992,50464.0
2025-01-24 15:50:00,64.75,64.89,64.75,64.84,58583.0,64.2091,64.348,64.2091,64.2984,58583.0
2025-01-24 15:55:00,64.83,64.93,64.78,64.81,149677.0,64.2885,64.3876,64.2389,64.2686,149677.0
2025-01-27 09:30:00,64.68,65.34,64.3,64.85,94622.0,64.1397,64.7942,63.7629,64.3083,94622.0
2025-01-27 09:35:00,64.77,65.25,64.73,65.12,20879.0,64.229,64.705,64.1893,64.5761,20879.0
2025-01-27 09:40:00,65.12,65.18,64.81,64.81,23180.0,64.5761,64.6356,64.2686,64.2686,23180.0
2025-01-27 09:45:00,64.84,64.97,64.78,64.96,25181.0,64.2984,64.4273,64.2389,64.4174,25181.0
2025-01-27 09:50:00,64.96,65.02,64.78,64.83,15105.0,64.4174,64.4769,64.2389,64.2885,15105.0
2025-01-27 09:55:00,64.85,65.18,64.82,65.15,25108.0,64.3083,64.6356,64.2786,64.6058,25108.0
2025-01-27 10:00:00,65.2,65.4,65.14,65.4,42525.0,64.6554,64.8537,64.5959,64.8537,42525.0
2025-01-27 10:05:00,65.4,65.6,65.39,65.6,35061.0,64.8537,65.052,64.8438,65.052,35061.0
2025-01-27 10:10:00,65.57,65.67,65.49,65.65,25611.0,65.0223,65.1215,64.943,65.1016,25611.0
2025-01-27 10:15:00,65.65,65.67,65.54,65.58,23190.0,65.1016,65.1215,64.9925,65.0322,23190.0
2025-01-27 10:20:00,65.61,65.83,65.61,65.77,31727.0,65.062,65.2801,65.062,65.2206,31727.0
2025-01-27 10:25:00,65.76,65.82,65.71,65.8,20841.0,65.2107,65.2702,65.1611,65.2504,20841.0
2025-01-27 10:30:00,65.81,65.98,65.68,65.95,37745.0,65.2603,65.4289,65.1314,65.3991,37745.0
2025-01-27 10:35:00,65.98,66.15,65.93,66.11,40343.0,65.4289,65.5974,65.3793,65.5578,40343.0
2025-01-27 10:40:00,66.13,66.29,66.12,66.27,40625.0,65.5776,65.7363,65.5677,65.7164,40625.0
2025-01-27 10:45:00,66.26,66.28,66.14,66.19,51220.0,65.7065,65.7264,65.5875,65.6371,51220.0
2025-01-27 10:50:00,66.21,66.24,66.13,66.2,22999.0,65.6569,65.6867,65.5776,65.647,22999.0
2025-01-27 10:55:00,66.19,66.19,65.98,66.12,32018.0,65.6371,65.6371,65.4289,65.5677,32018.0
2025-01-27 11:00:00,66.12,66.15,66.06,66.11,19901.0,65.5677,65.5974,65.5082,65.5578,19901.0
2025-01-27 11:05:00,66.1,66.33,66.04,66.29,25927.0,65.5479,65.7759,65.4884,65.7363,25927.0
2025-01-27 11:10:00,66.28,66.3,66.15,66.25,33876.0,65.7264,65.7462,65.5974,65.6966,33876.0
2025-01-27 11:15:00,66.25,66.29,66.22,66.26,11878.0,65.6966,65.7363,65.6669,65.7065,11878.0
2025-01-27 11:20:00,66.26,66.38,66.24,66.34,24923.0,65.7065,65.8255,65.6867,65.7859,24923.0
2025-01-27 11:25:00,66.35,66.37,66.29,66.32,13370.0,65.7958,65.8156,65.7363,65.766,13370.0
2025-01-27 11:30:00,66.33,66.33,66.16,66.23,24625.0,65.7759,65.7759,65.6074,65.6768,24625.0
2025-01-27 11:35:00,66.23,66.38,66.19,66.29,19623.0,65.6768,65.8255,65.6371,65.7363,19623.0
2025-01-27 11:40:00,66.28,66.44,66.28,66.36,22126.0,65.7264,65.885,65.7264,65.8057,22126.0
2025-01-27 11:45:00,66.36,66.48,66.32,66.4,23229.0,65.8057,65.9247,65.766,65.8454,23229.0
2025-01-27 11:50:00,66.41,66.45,66.32,66.39,28079.0,65.8553,65.8949,65.766,65.8354,28079.0
2025-01-27 11:55:00,66.36,66.44,66.33,66.37,14059.0,65.8057,65.885,65.7759,65.8156,14059.0
2025-01-27 12:00:00,66.39,66.43,66.34,66.41,15528.0,65.8354,65.8751,65.7859,65.8553,15528.0
2025-01-27 12:05:00,66.39,66.44,66.28,66.28,15836.0,65.8354,65.885,65.7264,65.7264,15836.0
2025-01-27 12:10:00,66.29,66.42,66.25,66.39,14646.0,65.7363,65.8652,65.6966,65.8354,14646.0
2025-01-27 12:15:00,66.38,66.38,66.25,66.27,9132.0,65.8255,65.8255,65.6966,65.7164,9132.0
2025-01-27 12:20:00,66.3,66.32,66.2,66.27,11506.0,65.7462,65.766,65.647,65.7164,11506.0
2025-01-27 12:25:00,66.26,66.38,66.25,66.36,10378.0,65.7065,65.8255,65.6966,65.8057,10378.0
2025-01-27 12:30:00,66.34,66.34,66.19,66.21,13785.0,65.7859,65.7859,65.6371,65.6569,13785.0
2025-01-27 12:35:00,66.2,66.31,66.2,66.21,12470.0,65.647,65.7561,65.647,65.6569,12470.0
2025-01-27 12:40:00,66.23,66.34,66.2,66.23,24842.0,65.6768,65.7859,65.647,65.6768,24842.0
2025-01-27 12:45:00,66.24,66.28,66.21,66.26,11491.0,65.6867,65.7264,65.6569,65.7065,11491.0
2025-01-27 12:50:00,66.25,66.27,66.21,66.23,10255.0,65.6966,65.7164,65.6569,65.6768,10255.0
2025-01-27 12:55:00,66.25,66.28,66.12,66.13,12294.0,65.6966,65.7264,65.5677,65.5776,12294.0
2025-01-27 13:00:00,66.12,66.16,66.06,66.14,16546.0,65.5677,65.6074,65.5082,65.5875,16546.0
2025-01-27 13:05:00,66.16,66.22,66.15,66.2,14943.0,65.6074,65.6669,65.5974,65.647,14943.0
2025-01-27 13:10:00,66.19,66.21,66.13,66.21,19085.0,65.6371,65.6569,65.5776,65.6569,19085.0
2025-01-27 13:15:00,66.22,66.29,66.19,66.26,19586.0,65.6669,65.7363,65.6371,65.7065,19586.0
2025-01-27 13:20:00,66.28,66.37,66.27,66.35,14418.0,65.7264,65.8156,65.7164,65.7958,14418.0
2025-01-27 13:25:00,66.37,66.51,66.35,66.36,27960.0,65.8156,65.9544,65.7958,65.8057,27960.0
2025-01-27 13:30:00,66.36,66.43,66.35,66.4,24546.0,65.8057,65.8751,65.7958,65.8454,24546.0
2025-01-27 13:35:00,66.39,66.4,66.27,66.28,29115.0,65.8354,65.8454,65.7164,65.7264,29115.0
2025-01-27 13:40:00,66.28,66.37,66.28,66.35,14119.0,65.7264,65.8156,65.7264,65.7958,14119.0
2025-01-27 13:45:00,66.34,66.36,66.33,66.36,10402.0,65.7859,65.8057,65.7759,65.8057,10402.0
2025-01-27 13:50:00,66.35,66.51,66.35,66.44,9625.0,65.7958,65.9544,65.7958,65.885,9625.0
2025-01-27 13:55:00,66.44,66.47,66.35,66.39,13074.0,65.885,65.9148,65.7958,65.8354,13074.0
2025-01-27 14:00:00,66.39,66.46,66.35,66.41,32165.0,65.8354,65.9049,65.7958,65.8553,32165.0
2025-01-27 14:05:00,66.4,66.41,66.35,66.41,10499.0,65.8454,65.8553,65.7958,65.8553,10499.0
2025-01-27 14:10:00,66.41,66.46,66.36,66.38,17579.0,65.8553,65.9049,65.8057,65.8255,17579.0
2025-01-27 14:15:00,66.38,66.48,66.36,66.47,10313.0,65.8255,65.9247,65.8057,65.9148,10313.0
2025-01-27 14:20:00,66.48,66.5,66.44,66.5,9220.0,65.9247,65.9445,65.885,65.9445,9220.0
2025-01-27 14:25:00,66.48,66.56,66.48,66.55,11124.0,65.9247,66.004,65.9247,65.9941,11124.0
2025-01-27 14:30:00,66.54,66.54,66.49,66.49,13100.0,65.9842,65.9842,65.9346,65.9346,13100.0
2025-01-27 14:35:00,66.5,66.62,66.5,66.61,14739.0,65.9445,66.0635,65.9445,66.0536,14739.0
2025-01-27 14:40:00,66.61,66.63,66.57,66.59,20324.0,66.0536,66.0734,66.0139,66.0338,20324.0
2025-01-27 14:45:00,66.59,66.61,66.57,66.57,7946.0,66.0338,66.0536,66.0139,66.0139,7946.0
2025-01-27 14:50:00,66.57,66.64,66.56,66.62,12412.0,66.0139,66.0834,66.004,66.0635,12412.0
2025-01-27 14:55:00,66.61,66.67,66.56,66.56,13882.0,66.0536,66.1131,66.004,66.004,13882.0
2025-01-27 15:00:00,66.55,66.6,66.53,66.53,11507.0,65.9941,66.0437,65.9743,65.9743,11507.0
2025-01-27 15:05:00,66.52,66.53,66.43,66.51,18199.0,65.9644,65.9743,65.8751,65.9544,18199.0
2025-01-27 15:10:00,66.51,66.53,66.39,66.44,19518.0,65.9544,65.9743,65.8354,65.885,19518.0
2025-01-27 15:15:00,66.43,66.59,66.39,66.57,23602.0,65.8751,66.0338,65.8354,66.0139,23602.0
2025-01-27 15:20:00,66.57,66.72,66.56,66.7,30733.0,66.0139,66.1627,66.004,66.1429,30733.0
2025-01-27 15:25:00,66.7,66.72,66.59,66.63,41815.0,66.1429,66.1627,66.0338,66.0734,41815.0
2025-01-27 15:30:00,66.64,66.66,66.54,66.61,27042.0,66.0834,66.1032,65.9842,66.0536,27042.0
2025-01-27 15:35:00,66.61,66.66,66.54,66.59,35536.0,66.0536,66.1032,65.9842,66.0338,35536.0
2025-01-27 15:40:00,66.58,66.62,66.51,66.56,41013.0,66.0239,66.0635,65.9544,66.004,41013.0
2025-01-27 15:45:00,66.58,66.65,66.51,66.55,49583.0,66.0239,66.0933,65.9544,65.9941,49583.0
2025-01-27 15:50:00,66.56,66.58,66.45,66.57,81570.0,66.004,66.0239,65.8949,66.0139,81570.0
2025-01-27 15:55:00,66.58,66.86,66.58,66.84,176922.0,66.0239,66.3015,66.0239,66.2817,176922.0
2025-01-28 09:30:00,66.51,66.58,66.0,66.28,66085.0,65.9544,66.0239,65.4487,65.7264,66085.0
2025-01-28 09:35:00,66.28,66.38,66.13,66.38,59739.0,65.7264,65.8255,65.5776,65.8255,59739.0
2025-01-28 09:40:00,66.49,66.53,66.31,66.33,20834.0,65.9346,65.9743,65.7561,65.7759,20834.0
2025-01-28 09:45:00,66.34,66.4,66.2,66.37,29914.0,65.7859,65.8454,65.647,65.8156,29914.0
2025-01-28 09:50:00,66.37,66.63,66.36,66.6,19304.0,65.8156,66.0734,65.8057,66.0437,19304.0
2025-01-28 09:55:00,66.59,66.79,66.59,66.76,19496.0,66.0338,66.2321,66.0338,66.2024,19496.0
2025-01-28 10:00:00,66.77,66.77,66.64,66.73,13808.0,66.2123,66.2123,66.0834,66.1726,13808.0
2025-01-28 10:05:00,66.73,66.82,66.65,66.74,18546.0,66.1726,66.2619,66.0933,66.1825,18546.0
2025-01-28 10:10:00,66.75,66.92,66.72,66.9,20920.0,66.1924,66.361,66.1627,66.3412,20920.0
2025-01-28 10:15:00,66.91,67.07,66.87,67.01,35520.0,66.3511,66.5098,66.3114,66.4503,35520.0
2025-01-28 10:20:00,67.01,67.07,67.01,67.07,17525.0,66.4503,66.5098,66.4503,66.5098,17525.0
2025-01-28 10:25:00,67.07,67.16,67.04,67.08,24825.0,66.5098,66.599,66.48,66.5197,24825.0
2025-01-28 10:30:00,67.08,67.1,67.0,67.05,17248.0,66.5197,66.5395,66.4403,66.4899,17248.0
2025-01-28 10:35:00,67.05,67.16,67.04,67.12,10831.0,66.4899,66.599,66.48,66.5593,10831.0
2025-01-28 10:40:00,67.13,67.18,67.1,67.16,9621.0,66.5693,66.6188,66.5395,66.599,9621.0
2025-01-28 10:45:00,67.19,67.23,67.15,67.23,20100.0,66.6288,66.6684,66.5891,66.6684,20100.0
2025-01-28 10:50:00,67.23,67.23,67.12,67.19,13681.0,66.6684,66.6684,66.5593,66.6288,13681.0
2025-01-28 10:55:00,67.2,67.24,67.12,67.19,11828.0,66.6387,66.6783,66.5593,66.6288,11828.0
2025-01-28 11:00:00,67.19,67.21,67.03,67.05,13360.0,66.6288,66.6486,66.4701,66.4899,13360.0
2025-01-28 11:05:00,67.04,67.09,67.03,67.08,12873.0,66.48,66.5296,66.4701,66.5197,12873.0
2025-01-28 11:10:00,67.07,67.14,67.06,67.07,15359.0,66.5098,66.5792,66.4998,66.5098,15359.0
2025-01-28 11:15:00,67.07,67.07,66.91,66.92,26407.0,66.5098,66.5098,66.3511,66.361,26407.0
2025-01-28 11:20:00,66.91,66.93,66.82,66.82,10057.0,66.3511,66.3709,66.2619,66.2619,10057.0
2025-01-28 11:25:00,66.83,66.86,66.78,66.79,17144.0,66.2718,66.3015,66.2222,66.2321,17144.0
2025-01-28 11:30:00,66.81,66.87,66.8,66.87,9045.0,66.2519,66.3114,66.242,66.3114,9045.0
2025-01-28 11:35:00,66.85,66.85,66.72,66.78,19972.0,66.2916,66.2916,66.1627,66.2222,19972.0
2025-01-28 11:40:00,66.78,66.79,66.66,66.74,16249.0,66.2222,66.2321,66.1032,66.1825,16249.0
2025-01-28 11:45:00,66.73,66.78,66.71,66.75,10619.0,66.1726,66.2222,66.1528,66.1924,10619.0
2025-01-28 11:50:00,66.77,66.78,66.66,66.74,15946.0,66.2123,66.2222,66.1032,66.1825,15946.0
2025-01-28 11:55:00,66.74,66.79,66.73,66.77,10541.0,66.1825,66.2321,66.1726,66.2123,10541.0
2025-01-28 12:00:00,66.77,66.8,66.72,66.8,8773.0,66.2123,66.242,66.1627,66.242,8773.0
2025-01-28 12:05:00,66.8,66.83,66.79,66.83,8864.0,66.242,66.2718,66.2321,66.2718,8864.0
2025-01-28 12:10:00,66.82,66.84,66.78,66.79,8223.0,66.2619,66.2817,66.2222,66.2321,8223.0
2025-01-28 12:15:00,66.79,66.8,66.72,66.78,14015.0,66.2321,66.242,66.1627,66.2222,14015.0
2025-01-28 12:20:00,66.77,66.79,66.69,66.7,12766.0,66.2123,66.2321,66.1329,66.1429,12766.0
2025-01-28 12:25:00,66.7,66.76,66.66,66.69,17847.0,66.1429,66.2024,66.1032,66.1329,17847.0
2025-01-28 12:30:00,66.69,66.7,66.58,66.58,22813.0,66.1329,66.1429,66.0239,66.0239,22813.0
2025-01-28 12:35:00,66.59,66.63,66.59,66.6,8096.0,66.0338,66.0734,66.0338,66.0437,8096.0
2025-01-28 12:40:00,66.6,66.61,66.57,66.59,20068.0,66.0437,66.0536,66.0139,66.0338,20068.0
2025-01-28 12:45:00,66.59,66.62,66.56,66.56,24744.0,66.0338,66.0635,66.004,66.004,24744.0
2025-01-28 12:50:00,66.55,66.63,66.55,66.63,14110.0,65.9941,66.0734,65.9941,66.0734,14110.0
2025-01-28 12:55:00,66.63,66.65,66.61,66.62,21512.0,66.0734,66.0933,66.0536,66.0635,21512.0
2025-01-28 13:00:00,66.62,66.74,66.6,66.74,16430.0,66.0635,66.1825,66.0437,66.1825,16430.0
2025-01-28 13:05:00,66.74,66.76,66.73,66.74,14678.0,66.1825,66.2024,66.1726,66.1825,14678.0
2025-01-28 13:10:00,66.75,66.8,66.75,66.78,11650.0,66.1924,66.242,66.1924,66.2222,11650.0
2025-01-28 13:15:00,66.79,66.81,66.76,66.78,6481.0,66.2321,66.2519,66.2024,66.2222,6481.0
2025-01-28 13:20:00,66.79,66.83,66.72,66.73,13487.0,66.2321,66.2718,66.1627,66.1726,13487.0
2025-01-28 13:25:00,66.72,66.75,66.7,66.74,16581.0,66.1627,66.1924,66.1429,66.1825,16581.0
2025-01-28 13:30:00,66.74,66.78,66.72,66.77,16720.0,66.1825,66.2222,66.1627,66.2123,16720.0
2025-01-28 13:35:00,66.77,66.81,66.75,66.76,16590.0,66.2123,66.2519,66.1924,66.2024,16590.0
2025-01-28 13:40:00,66.75,66.75,66.64,66.65,15534.0,66.1924,66.1924,66.0834,66.0933,15534.0
2025-01-28 13:45:00,66.66,66.67,66.63,66.65,12175.0,66.1032,66.1131,66.0734,66.0933,12175.0
2025-01-28 13:50:00,66.65,66.71,66.62,66.67,28977.0,66.0933,66.1528,66.0635,66.1131,28977.0
2025-01-28 13:55:00,66.7,66.77,66.69,66.72,20380.0,66.1429,66.2123,66.1329,66.1627,20380.0
2025-01-28 14:00:00,66.72,66.78,66.72,66.74,27064.0,66.1627,66.2222,66.1627,66.1825,27064.0
2025-01-28 14:05:00,66.74,66.79,66.71,66.77,26061.0,66.1825,66.2321,66.1528,66.2123,26061.0
2025-01-28 14:10:00,66.76,66.83,66.74,66.81,15440.0,66.2024,66.2718,66.1825,66.2519,15440.0
2025-01-28 14:15:00,66.81,66.81,66.77,66.78,7300.0,66.2519,66.2519,66.2123,66.2222,7300.0
2025-01-28 14:20:00,66.78,66.79,66.73,66.74,13522.0,66.2222,66.2321,66.1726,66.1825,13522.0
2025-01-28 14:25:00,66.74,66.78,66.72,66.75,15247.0,66.1825,66.2222,66.1627,66.1924,15247.0
2025-01-28 14:30:00,66.76,66.86,66.75,66.83,12053.0,66.2024,66.3015,66.1924,66.2718,12053.0
2025-01-28 14:35:00,66.83,66.9,66.83,66.89,8089.0,66.2718,66.3412,66.2718,66.3313,8089.0
2025-01-28 14:40:00,66.9,66.9,66.87,66.9,17033.0,66.3412,66.3412,66.3114,66.3412,17033.0
2025-01-28 14:45:00,66.91,66.93,66.87,66.88,7942.0,66.3511,66.3709,66.3114,66.3213,7942.0
2025-01-28 14:50:00,66.87,66.93,66.84,66.84,13268.0,66.3114,66.3709,66.2817,66.2817,13268.0
2025-01-28 14:55:00,66.85,66.94,66.85,66.92,18701.0,66.2916,66.3808,66.2916,66.361,18701.0
2025-01-28 15:00:00,66.93,66.95,66.91,66.93,10745.0,66.3709,66.3908,66.3511,66.3709,10745.0
2025-01-28 15:05:00,66.94,66.98,66.94,66.97,10286.0,66.3808,66.4205,66.3808,66.4106,10286.0
2025-01-28 15:10:00,66.95,66.96,66.92,66.95,14579.0,66.3908,66.4007,66.361,66.3908,14579.0
2025-01-28 15:15:00,66.95,67.03,66.94,67.03,21895.0,66.3908,66.4701,66.3808,66.4701,21895.0
2025-01-28 15:20:00,67.03,67.1,67.02,67.09,23906.0,66.4701,66.5395,66.4602,66.5296,23906.0
2025-01-28 15:25:00,67.09,67.12,67.07,67.07,22829.0,66.5296,66.5593,66.5098,66.5098,22829.0
2025-01-28 15:30:00,67.07,67.14,67.04,67.11,36427.0,66.5098,66.5792,66.48,66.5494,36427.0
2025-01-28 15:35:00,67.11,67.16,67.1,67.16,32575.0,66.5494,66.599,66.5395,66.599,32575.0
2025-01-28 15:40:00,67.16,67.18,67.06,67.08,21070.0,66.599,66.6188,66.4998,66.5197,21070.0
2025-01-28 15:45:00,67.09,67.14,67.08,67.1,21869.0,66.5296,66.5792,66.5197,66.5395,21869.0
2025-01-28 15:50:00,67.09,67.25,67.07,67.11,82041.0,66.5296,66.6883,66.5098,66.5494,82041.0
2025-01-28 15:55:00,67.1,67.27,67.1,67.19,171616.0,66.5395,66.7081,66.5395,66.6288,171616.0
2025-01-29 09:30:00,67.35,67.6,66.6,67.04,65101.0,66.7874,67.0353,66.0437,66.48,65101.0
2025-01-29 09:35:00,66.93,67.04,66.73,66.97,11954.0,66.3709,66.48,66.1726,66.4106,11954.0
2025-01-29 09:40:00,67.03,67.2,66.82,66.91,23813.0,66.4701,66.6387,66.2619,66.3511,23813.0
2025-01-29 09:45:00,66.88,67.09,66.87,67.01,16089.0,66.3213,66.5296,66.3114,66.4503,16089.0
2025-01-29 09:50:00,67.01,67.33,67.0,67.32,37075.0,66.4503,66.7676,66.4403,66.7577,37075.0
2025-01-29 09:55:00,67.32,67.36,67.21,67.23,21364.0,66.7577,66.7973,66.6486,66.6684,21364.0
2025-01-29 10:00:00,67.23,67.35,67.18,67.25,38230.0,66.6684,66.7874,66.6188,66.6883,38230.0
2025-01-29 10:05:00,67.25,67.37,67.23,67.37,18217.0,66.6883,66.8073,66.6684,66.8073,18217.0
2025-01-29 10:10:00,67.38,67.41,67.26,67.38,20639.0,66.8172,66.8469,66.6982,66.8172,20639.0
2025-01-29 10:15:00,67.36,67.55,67.36,67.55,25136.0,66.7973,66.9858,66.7973,66.9858,25136.0
2025-01-29 10:20:00,67.55,67.64,67.48,67.59,22254.0,66.9858,67.075,66.9163,67.0254,22254.0
2025-01-29 10:25:00,67.6,67.61,67.4,67.41,22109.0,67.0353,67.0453,66.837,66.8469,22109.0
2025-01-29 10:30:00,67.42,67.42,67.28,67.3,22514.0,66.8568,66.8568,66.718,66.7378,22514.0
2025-01-29 10:35:00,67.29,67.32,67.24,67.27,18880.0,66.7279,66.7577,66.6783,66.7081,18880.0
2025-01-29 10:40:00,67.26,67.42,67.24,67.35,20394.0,66.6982,66.8568,66.6783,66.7874,20394.0
2025-01-29 10:45:00,67.35,67.4,67.32,67.37,22413.0,66.7874,66.837,66.7577,66.8073,22413.0
2025-01-29 10:50:00,67.38,67.46,67.36,67.38,18395.0,66.8172,66.8965,66.7973,66.8172,18395.0
2025-01-29 10:55:00,67.37,67.39,67.3,67.31,13051.0,66.8073,66.8271,66.7378,66.7478,13051.0
2025-01-29 11:00:00,67.31,67.4,67.31,67.4,13225.0,66.7478,66.837,66.7478,66.837,13225.0
2025-01-29 11:05:00,67.39,67.39,67.3,67.38,17941.0,66.8271,66.8271,66.7378,66.8172,17941.0
2025-01-29 11:10:00,67.38,67.44,67.3,67.37,22838.0,66.8172,66.8767,66.7378,66.8073,22838.0
2025-01-29 11:15:00,67.36,67.43,67.32,67.37,14664.0,66.7973,66.8668,66.7577,66.8073,14664.0
2025-01-29 11:20:00,67.36,67.37,67.29,67.3,12215.0,66.7973,66.8073,66.7279,66.7378,12215.0
2025-01-29 11:25:00,67.29,67.29,67.04,67.06,28143.0,66.7279,66.7279,66.48,66.4998,28143.0
2025-01-29 11:30:00,67.06,67.06,66.77,66.78,92756.0,66.4998,66.4998,66.2123,66.2222,92756.0
2025-01-29 11:35:00,66.81,66.88,66.78,66.79,32919.0,66.2519,66.3213,66.2222,66.2321,32919.0
2025-01-29 11:40:00,66.8,66.8,66.53,66.59,49920.0,66.242,66.242,65.9743,66.0338,49920.0
2025-01-29 11:45:00,66.61,66.76,66.58,66.74,25234.0,66.0536,66.2024,66.0239,66.1825,25234.0
2025-01-29 11:50:00,66.74,66.92,66.73,66.89,19309.0,66.1825,66.361,66.1726,66.3313,19309.0
2025-01-29 11:55:00,66.88,66.89,66.73,66.76,17820.0,66.3213,66.3313,66.1726,66.2024,17820.0
2025-01-29 12:00:00,66.76,66.8,66.71,66.76,12859.0,66.2024,66.242,66.1528,66.2024,12859.0
2025-01-29 12:05:00,66.77,66.79,66.71,66.77,11677.0,66.2123,66.2321,66.1528,66.2123,11677.0
2025-01-29 12:10:00,66.76,66.81,66.7,66.81,22806.0,66.2024,66.2519,66.1429,66.2519,22806.0
2025-01-29 12:15:00,66.83,66.85,66.82,66.83,10561.0,66.2718,66.2916,66.2619,66.2718,10561.0
2025-01-29 12:20:00,66.83,66.88,66.82,66.84,17042.0,66.2718,66.3213,66.2619,66.2817,17042.0
2025-01-29 12:25:00,66.84,66.91,66.82,66.87,15955.0,66.2817,66.3511,66.2619,66.3114,15955.0
2025-01-29 12:30:00,66.87,66.88,66.82,66.82,9713.0,66.3114,66.3213,66.2619,66.2619,9713.0
2025-01-29 12:35:00,66.83,66.83,66.74,66.75,13821.0,66.2718,66.2718,66.1825,66.1924,13821.0
2025-01-29 12:40:00,66.75,66.84,66.74,66.82,9438.0,66.1924,66.2817,66.1825,66.2619,9438.0
2025-01-29 12:45:00,66.83,66.86,66.79,66.83,28087.0,66.2718,66.3015,66.2321,66.2718,28087.0
2025-01-29 12:50:00,66.83,66.88,66.78,66.86,17650.0,66.2718,66.3213,66.2222,66.3015,17650.0
2025-01-29 12:55:00,66.87,66.87,66.78,66.78,12009.0,66.3114,66.3114,66.2222,66.2222,12009.0
2025-01-29 13:00:00,66.78,66.79,66.61,66.67,18951.0,66.2222,66.2321,66.0536,66.1131,18951.0
2025-01-29 13:05:00,66.68,66.71,66.63,66.7,10698.0,66.123,66.1528,66.0734,66.1429,10698.0
2025-01-29 13:10:00,66.7,66.74,66.67,66.73,13342.0,66.1429,66.1825,66.1131,66.1726,13342.0
2025-01-29 13:15:00,66.73,66.81,66.72,66.76,12197.0,66.1726,66.2519,66.1627,66.2024,12197.0
2025-01-29 13:20:00,66.77,66.8,66.69,66.72,16798.0,66.2123,66.242,66.1329,66.1627,16798.0
2025-01-29 13:25:00,66.73,66.75,66.71,66.73,9435.0,66.1726,66.1924,66.1528,66.1726,9435.0
2025-01-29 13:30:00,66.74,66.77,66.65,66.66,9952.0,66.1825,66.2123,66.0933,66.1032,9952.0
2025-01-29 13:35:00,66.65,66.65,66.57,66.59,10915.0,66.0933,66.0933,66.0139,66.0338,10915.0
2025-01-29 13:40:00,66.58,66.66,66.57,66.6,9968.0,66.0239,66.1032,66.0139,66.0437,9968.0
2025-01-29 13:45:00,66.61,66.69,66.61,66.69,10386.0,66.0536,66.1329,66.0536,66.1329,10386.0
2025-01-29 13:50:00,66.68,66.68,66.61,66.68,13887.0,66.123,66.123,66.0536,66.123,13887.0
2025-01-29 13:55:00,66.68,66.69,66.55,66.59,11767.0,66.123,66.1329,65.9941,66.0338,11767.0
2025-01-29 14:00:00,66.57,66.57,66.43,66.46,25254.0,66.0139,66.0139,65.8751,65.9049,25254.0
2025-01-29 14:05:00,66.46,66.5,66.38,66.4,15394.0,65.9049,65.9445,65.8255,65.8454,15394.0
2025-01-29 14:10:00,66.4,66.4,66.33,66.37,13152.0,65.8454,65.8454,65.7759,65.8156,13152.0
2025-01-29 14:15:00,66.37,66.4,66.3,66.35,15941.0,65.8156,65.8454,65.7462,65.7958,15941.0
2025-01-29 14:20:00,66.35,66.38,66.32,66.33,8706.0,65.7958,65.8255,65.766,65.7759,8706.0
2025-01-29 14:25:00,66.34,66.36,66.27,66.34,13075.0,65.7859,65.8057,65.7164,65.7859,13075.0
2025-01-29 14:30:00,66.32,66.43,66.28,66.37,16253.0,65.766,65.8751,65.7264,65.8156,16253.0
2025-01-29 14:35:00,66.38,66.42,66.25,66.36,33733.0,65.8255,65.8652,65.6966,65.8057,33733.0
2025-01-29 14:40:00,66.34,66.38,66.22,66.31,57219.0,65.7859,65.8255,65.6669,65.7561,57219.0
2025-01-29 14:45:00,66.32,66.48,66.25,66.41,63800.0,65.766,65.9247,65.6966,65.8553,63800.0
2025-01-29 14:50:00,66.41,66.55,66.33,66.52,35858.0,65.8553,65.9941,65.7759,65.9644,35858.0
2025-01-29 14:55:00,66.5,66.53,66.39,66.39,28348.0,65.9445,65.9743,65.8354,65.8354,28348.0
2025-01-29 15:00:00,66.39,66.41,66.26,66.27,30211.0,65.8354,65.8553,65.7065,65.7164,30211.0
2025-01-29 15:05:00,66.27,66.37,66.24,66.32,16319.0,65.7164,65.8156,65.6867,65.766,16319.0
2025-01-29 15:10:00,66.31,66.37,66.26,66.3,20349.0,65.7561,65.8156,65.7065,65.7462,20349.0
2025-01-29 15:15:00,66.3,66.32,66.18,66.29,26930.0,65.7462,65.766,65.6272,65.7363,26930.0
2025-01-29 15:20:00,66.3,66.48,66.26,66.45,19862.0,65.7462,65.9247,65.7065,65.8949,19862.0
2025-01-29 15:25:00,66.45,66.52,66.45,66.47,17813.0,65.8949,65.9644,65.8949,65.9148,17813.0
2025-01-29 15:30:00,66.48,66.51,66.43,66.46,22124.0,65.9247,65.9544,65.8751,65.9049,22124.0
2025-01-29 15:35:00,66.47,66.47,66.22,66.26,49263.0,65.9148,65.9148,65.6669,65.7065,49263.0
2025-01-29 15:40:00,66.27,66.3,66.18,66.18,57602.0,65.7164,65.7462,65.6272,65.6272,57602.0
2025-01-29 15:45:00,66.18,66.22,66.05,66.08,52563.0,65.6272,65.6669,65.4983,65.528,52563.0
2025-01-29 15:50:00,66.07,66.12,65.95,66.09,95811.0,65.5181,65.5677,65.3991,65.5379,95811.0
2025-01-29 15:55:00,66.09,66.09,65.96,65.99,242226.0,65.5379,65.5379,65.409,65.4388,242226.0
2025-01-30 09:30:00,66.47,67.32,66.43,67.16,78662.0,65.9148,66.7577,65.8751,66.599,78662.0
2025-01-30 09:35:00,67.15,67.19,66.98,67.08,19876.0,66.5891,66.6288,66.4205,66.5197,19876.0
2025-01-30 09:40:00,67.07,67.12,66.95,67.12,19511.0,66.5098,66.5593,66.3908,66.5593,19511.0
2025-01-30 09:45:00,67.13,67.16,67.06,67.09,21144.0,66.5693,66.599,66.4998,66.5296,21144.0
2025-01-30 09:50:00,67.11,67.32,67.11,67.25,15888.0,66.5494,66.7577,66.5494,66.6883,15888.0
2025-01-30 09:55:00,67.28,67.45,67.28,67.42,18553.0,66.718,66.8866,66.718,66.8568,18553.0
2025-01-30 10:00:00,67.42,67.62,67.39,67.61,27584.0,66.8568,67.0552,66.8271,67.0453,27584.0
2025-01-30 10:05:00,67.62,67.71,67.47,67.51,30571.0,67.0552,67.1444,66.9064,66.9461,30571.0
2025-01-30 10:10:00,67.51,67.51,67.36,67.41,14696.0,66.9461,66.9461,66.7973,66.8469,14696.0
2025-01-30 10:15:00,67.4,67.55,67.37,67.54,10940.0,66.837,66.9858,66.8073,66.9758,10940.0
2025-01-30 10:20:00,67.53,67.67,67.49,67.67,11448.0,66.9659,67.1048,66.9263,67.1048,11448.0
2025-01-30 10:25:00,67.67,67.67,67.51,67.56,18956.0,67.1048,67.1048,66.9461,66.9957,18956.0
2025-01-30 10:30:00,67.57,67.72,67.51,67.71,15753.0,67.0056,67.1543,66.9461,67.1444,15753.0
2025-01-30 10:35:00,67.72,67.74,67.67,67.7,12802.0,67.1543,67.1742,67.1048,67.1345,12802.0
2025-01-30 10:40:00,67.7,67.74,67.62,67.74,11966.0,67.1345,67.1742,67.0552,67.1742,11966.0
2025-01-30 10:45:00,67.75,67.76,67.71,67.73,8513.0,67.1841,67.194,67.1444,67.1642,8513.0
2025-01-30 10:50:00,67.75,67.84,67.75,67.83,17141.0,67.1841,67.2733,67.1841,67.2634,17141.0
2025-01-30 10:55:00,67.81,67.81,67.72,67.74,14615.0,67.2436,67.2436,67.1543,67.1742,14615.0
2025-01-30 11:00:00,67.73,67.78,67.68,67.72,24637.0,67.1642,67.2138,67.1147,67.1543,24637.0
2025-01-30 11:05:00,67.7,67.8,67.61,67.72,29974.0,67.1345,67.2337,67.0453,67.1543,29974.0
2025-01-30 11:10:00,67.72,67.81,67.63,67.63,36128.0,67.1543,67.2436,67.0651,67.0651,36128.0
2025-01-30 11:15:00,67.66,67.69,67.6,67.69,9235.0,67.0948,67.1246,67.0353,67.1246,9235.0
2025-01-30 11:20:00,67.68,67.76,67.56,67.7,14878.0,67.1147,67.194,66.9957,67.1345,14878.0
2025-01-30 11:25:00,67.72,67.77,67.66,67.73,15093.0,67.1543,67.2039,67.0948,67.1642,15093.0
2025-01-30 11:30:00,67.72,67.77,67.69,67.73,8078.0,67.1543,67.2039,67.1246,67.1642,8078.0
2025-01-30 11:35:00,67.73,67.79,67.71,67.74,13202.0,67.1642,67.2237,67.1444,67.1742,13202.0
2025-01-30 11:40:00,67.75,67.76,67.69,67.7,13795.0,67.1841,67.194,67.1246,67.1345,13795.0
2025-01-30 11:45:00,67.72,67.78,67.71,67.78,3701.0,67.1543,67.2138,67.1444,67.2138,3701.0
2025-01-30 11:50:00,67.75,67.79,67.73,67.79,10847.0,67.1841,67.2237,67.1642,67.2237,10847.0
2025-01-30 11:55:00,67.78,67.78,67.66,67.67,13150.0,67.2138,67.2138,67.0948,67.1048,13150.0
2025-01-30 12:00:00,67.67,67.73,67.67,67.69,10537.0,67.1048,67.1642,67.1048,67.1246,10537.0
2025-01-30 12:05:00,67.7,67.77,67.69,67.7,10898.0,67.1345,67.2039,67.1246,67.1345,10898.0
2025-01-30 12:10:00,67.68,67.71,67.67,67.69,7697.0,67.1147,67.1444,67.1048,67.1246,7697.0
2025-01-30 12:15:00,67.68,67.68,67.62,67.64,8717.0,67.1147,67.1147,67.0552,67.075,8717.0
2025-01-30 12:20:00,67.64,67.67,67.61,67.61,8011.0,67.075,67.1048,67.0453,67.0453,8011.0
2025-01-30 12:25:00,67.61,67.62,67.58,67.58,9193.0,67.0453,67.0552,67.0155,67.0155,9193.0
2025-01-30 12:30:00,67.58,67.6,67.55,67.57,7580.0,67.0155,67.0353,66.9858,67.0056,7580.0
2025-01-30 12:35:00,67.57,67.66,67.57,67.66,8328.0,67.0056,67.0948,67.0056,67.0948,8328.0
2025-01-30 12:40:00,67.65,67.67,67.57,67.61,10399.0,67.0849,67.1048,67.0056,67.0453,10399.0
2025-01-30 12:45:00,67.59,67.64,67.59,67.64,8930.0,67.0254,67.075,67.0254,67.075,8930.0
2025-01-30 12:50:00,67.64,67.65,67.6,67.6,7083.0,67.075,67.0849,67.0353,67.0353,7083.0
2025-01-30 12:55:00,67.59,67.59,67.52,67.53,7017.0,67.0254,67.0254,66.956,66.9659,7017.0
2025-01-30 13:00:00,67.53,67.58,67.52,67.55,18854.0,66.9659,67.0155,66.956,66.9858,18854.0
2025-01-30 13:05:00,67.56,67.61,67.56,67.57,6816.0,66.9957,67.0453,66.9957,67.0056,6816.0
2025-01-30 13:10:00,67.56,67.57,67.51,67.56,7832.0,66.9957,67.0056,66.9461,66.9957,7832.0
2025-01-30 13:15:00,67.56,67.64,67.55,67.63,7222.0,66.9957,67.075,66.9858,67.0651,7222.0
2025-01-30 13:20:00,67.63,67.7,67.63,67.68,14833.0,67.0651,67.1345,67.0651,67.1147,14833.0
2025-01-30 13:25:00,67.69,67.76,67.68,67.73,11682.0,67.1246,67.194,67.1147,67.1642,11682.0
2025-01-30 13:30:00,67.73,67.78,67.7,67.7,13429.0,67.1642,67.2138,67.1345,67.1345,13429.0
2025-01-30 13:35:00,67.71,67.76,67.66,67.71,10949.0,67.1444,67.194,67.0948,67.1444,10949.0
2025-01-30 13:40:00,67.7,67.75,67.7,67.75,7218.0,67.1345,67.1841,67.1345,67.1841,7218.0
2025-01-30 13:45:00,67.76,67.79,67.73,67.79,9306.0,67.194,67.2237,67.1642,67.2237,9306.0
2025-01-30 13:50:00,67.79,67.8,67.77,67.79,10181.0,67.2237,67.2337,67.2039,67.2237,10181.0
2025-01-30 13:55:00,67.78,67.78,67.74,67.75,6719.0,67.2138,67.2138,67.1742,67.1841,6719.0
2025-01-30 14:00:00,67.75,67.79,67.74,67.77,13862.0,67.1841,67.2237,67.1742,67.2039,13862.0
2025-01-30 14:05:00,67.78,67.79,67.74,67.75,8831.0,67.2138,67.2237,67.1742,67.1841,8831.0
2025-01-30 14:10:00,67.75,67.76,67.7,67.72,18386.0,67.1841,67.194,67.1345,67.1543,18386.0
2025-01-30 14:15:00,67.72,67.73,67.7,67.71,10177.0,67.1543,67.1642,67.1345,67.1444,10177.0
2025-01-30 14:20:00,67.71,67.71,67.63,67.63,9208.0,67.1444,67.1444,67.0651,67.0651,9208.0
2025-01-30 14:25:00,67.64,67.74,67.63,67.73,17700.0,67.075,67.1742,67.0651,67.1642,17700.0
2025-01-30 14:30:00,67.71,67.75,67.69,67.7,9654.0,67.1444,67.1841,67.1246,67.1345,9654.0
2025-01-30 14:35:00,67.7,67.76,67.7,67.74,13789.0,67.1345,67.194,67.1345,67.1742,13789.0
2025-01-30 14:40:00,67.75,67.81,67.74,67.81,7376.0,67.1841,67.2436,67.1742,67.2436,7376.0
2025-01-30 14:45:00,67.81,67.85,67.8,67.85,11509.0,67.2436,67.2832,67.2337,67.2832,11509.0
2025-01-30 14:50:00,67.84,67.85,67.8,67.82,23482.0,67.2733,67.2832,67.2337,67.2535,23482.0
2025-01-30 14:55:00,67.82,67.84,67.79,67.79,9840.0,67.2535,67.2733,67.2237,67.2237,9840.0
2025-01-30 15:00:00,67.79,67.84,67.78,67.83,9151.0,67.2237,67.2733,67.2138,67.2634,9151.0
2025-01-30 15:05:00,67.84,67.9,67.83,67.85,17288.0,67.2733,67.3328,67.2634,67.2832,17288.0
2025-01-30 15:10:00,67.85,67.88,67.85,67.86,9912.0,67.2832,67.313,67.2832,67.2932,9912.0
2025-01-30 15:15:00,67.86,67.91,67.86,67.9,19452.0,67.2932,67.3427,67.2932,67.3328,19452.0
2025-01-30 15:20:00,67.9,67.97,67.87,67.94,32365.0,67.3328,67.4022,67.3031,67.3725,32365.0
2025-01-30 15:25:00,67.94,67.95,67.81,67.82,24338.0,67.3725,67.3824,67.2436,67.2535,24338.0
2025-01-30 15:30:00,67.81,67.85,67.77,67.78,19501.0,67.2436,67.2832,67.2039,67.2138,19501.0
2025-01-30 15:35:00,67.77,67.8,67.39,67.4,81860.0,67.2039,67.2337,66.8271,66.837,81860.0
2025-01-30 15:40:00,67.39,67.39,67.14,67.19,46874.0,66.8271,66.8271,66.5792,66.6288,46874.0
2025-01-30 15:45:00,67.19,67.35,67.17,67.34,52387.0,66.6288,66.7874,66.6089,66.7775,52387.0
2025-01-30 15:50:00,67.31,67.47,67.19,67.46,83571.0,66.7478,66.9064,66.6288,66.8965,83571.0
2025-01-30 15:55:00,67.46,67.55,67.44,67.53,170369.0,66.8965,66.9858,66.8767,66.9659,170369.0
2025-01-31 09:30:00,67.41,67.79,67.08,67.73,52091.0,66.8469,67.2237,66.5197,67.1642,52091.0
2025-01-31 09:35:00,67.79,67.92,67.73,67.83,20717.0,67.2237,67.3527,67.1642,67.2634,20717.0
2025-01-31 09:40:00,67.78,67.91,67.75,67.82,18218.0,67.2138,67.3427,67.1841,67.2535,18218.0
2025-01-31 09:45:00,67.86,67.87,67.59,67.59,16939.0,67.2932,67.3031,67.0254,67.0254,16939.0
2025-01-31 09:50:00,67.57,67.57,67.35,67.4,29992.0,67.0056,67.0056,66.7874,66.837,29992.0
2025-01-31 09:55:00,67.43,67.51,67.32,67.51,11020.0,66.8668,66.9461,66.7577,66.9461,11020.0
2025-01-31 10:00:00,67.49,67.49,67.42,67.48,5618.0,66.9263,66.9263,66.8568,66.9163,5618.0
2025-01-31 10:05:00,67.45,67.48,67.39,67.45,5559.0,66.8866,66.9163,66.8271,66.8866,5559.0
2025-01-31 10:10:00,67.46,67.55,67.42,67.43,14419.0,66.8965,66.9858,66.8568,66.8668,14419.0
2025-01-31 10:15:00,67.43,67.47,67.31,67.38,6609.0,66.8668,66.9064,66.7478,66.8172,6609.0
2025-01-31 10:20:00,67.38,67.49,67.35,67.47,13179.0,66.8172,66.9263,66.7874,66.9064,13179.0
2025-01-31 10:25:00,67.47,67.52,67.37,67.41,10836.0,66.9064,66.956,66.8073,66.8469,10836.0
2025-01-31 10:30:00,67.41,67.63,67.41,67.54,17566.0,66.8469,67.0651,66.8469,66.9758,17566.0
2025-01-31 10:35:00,67.54,67.6,67.52,67.58,7778.0,66.9758,67.0353,66.956,67.0155,7778.0
2025-01-31 10:40:00,67.58,67.62,67.46,67.47,6895.0,67.0155,67.0552,66.8965,66.9064,6895.0
2025-01-31 10:45:00,67.46,67.57,67.46,67.57,3333.0,66.8965,67.0056,66.8965,67.0056,3333.0
2025-01-31 10:50:00,67.55,67.62,67.51,67.51,8947.0,66.9858,67.0552,66.9461,66.9461,8947.0
2025-01-31 10:55:00,67.51,67.51,67.45,67.48,8122.0,66.9461,66.9461,66.8866,66.9163,8122.0
2025-01-31 11:00:00,67.51,67.58,67.5,67.51,9305.0,66.9461,67.0155,66.9362,66.9461,9305.0
2025-01-31 11:05:00,67.53,67.54,67.46,67.48,11887.0,66.9659,66.9758,66.8965,66.9163,11887.0
2025-01-31 11:10:00,67.49,67.52,67.46,67.47,7879.0,66.9263,66.956,66.8965,66.9064,7879.0
2025-01-31 11:15:00,67.48,67.48,67.36,67.37,8632.0,66.9163,66.9163,66.7973,66.8073,8632.0
2025-01-31 11:20:00,67.37,67.42,67.35,67.41,33325.0,66.8073,66.8568,66.7874,66.8469,33325.0
2025-01-31 11:25:00,67.39,67.39,67.31,67.31,25106.0,66.8271,66.8271,66.7478,66.7478,25106.0
2025-01-31 11:30:00,67.31,67.38,67.3,67.36,16749.0,66.7478,66.8172,66.7378,66.7973,16749.0
2025-01-31 11:35:00,67.35,67.44,67.35,67.41,9281.0,66.7874,66.8767,66.7874,66.8469,9281.0
2025-01-31 11:40:00,67.43,67.52,67.43,67.51,7510.0,66.8668,66.956,66.8668,66.9461,7510.0
2025-01-31 11:45:00,67.52,67.52,67.44,67.48,5933.0,66.956,66.956,66.8767,66.9163,5933.0
2025-01-31 11:50:00,67.49,67.5,67.45,67.47,7983.0,66.9263,66.9362,66.8866,66.9064,7983.0
2025-01-31 11:55:00,67.48,67.49,67.44,67.45,5484.0,66.9163,66.9263,66.8767,66.8866,5484.0
2025-01-31 12:00:00,67.47,67.5,67.46,67.48,3341.0,66.9064,66.9362,66.8965,66.9163,3341.0
2025-01-31 12:05:00,67.47,67.54,67.44,67.49,14083.0,66.9064,66.9758,66.8767,66.9263,14083.0
2025-01-31 12:10:00,67.5,67.55,67.46,67.52,5386.0,66.9362,66.9858,66.8965,66.956,5386.0
2025-01-31 12:15:00,67.5,67.52,67.46,67.52,6529.0,66.9362,66.956,66.8965,66.956,6529.0
2025-01-31 12:20:00,67.49,67.58,67.49,67.53,9648.0,66.9263,67.0155,66.9263,66.9659,9648.0
2025-01-31 12:25:00,67.53,67.56,67.51,67.56,6021.0,66.9659,66.9957,66.9461,66.9957,6021.0
2025-01-31 12:30:00,67.56,67.71,67.54,67.67,8905.0,66.9957,67.1444,66.9758,67.1048,8905.0
2025-01-31 12:35:00,67.68,67.71,67.67,67.67,4506.0,67.1147,67.1444,67.1048,67.1048,4506.0
2025-01-31 12:40:00,67.67,67.68,67.64,67.65,9260.0,67.1048,67.1147,67.075,67.0849,9260.0
2025-01-31 12:45:00,67.65,67.69,67.64,67.67,3138.0,67.0849,67.1246,67.075,67.1048,3138.0
2025-01-31 12:50:00,67.69,67.74,67.69,67.73,11555.0,67.1246,67.1742,67.1246,67.1642,11555.0
2025-01-31 12:55:00,67.72,67.72,67.65,67.67,5056.0,67.1543,67.1543,67.0849,67.1048,5056.0
2025-01-31 13:00:00,67.69,67.76,67.66,67.75,8173.0,67.1246,67.194,67.0948,67.1841,8173.0
2025-01-31 13:05:00,67.75,67.82,67.75,67.81,8636.0,67.1841,67.2535,67.1841,67.2436,8636.0
2025-01-31 13:10:00,67.81,67.82,67.74,67.75,4567.0,67.2436,67.2535,67.1742,67.1841,4567.0
2025-01-31 13:15:00,67.76,67.84,67.73,67.76,8482.0,67.194,67.2733,67.1642,67.194,8482.0
2025-01-31 13:20:00,67.74,67.77,67.63,67.63,7807.0,67.1742,67.2039,67.0651,67.0651,7807.0
2025-01-31 13:25:00,67.62,67.66,67.55,67.6,13067.0,67.0552,67.0948,66.9858,67.0353,13067.0
2025-01-31 13:30:00,67.59,67.59,67.41,67.41,7018.0,67.0254,67.0254,66.8469,66.8469,7018.0
2025-01-31 13:35:00,67.4,67.44,67.28,67.38,15384.0,66.837,66.8767,66.718,66.8172,15384.0
2025-01-31 13:40:00,67.39,67.46,67.38,67.41,8921.0,66.8271,66.8965,66.8172,66.8469,8921.0
2025-01-31 13:45:00,67.45,67.5,67.38,67.5,7354.0,66.8866,66.9362,66.8172,66.9362,7354.0
2025-01-31 13:50:00,67.5,67.5,67.38,67.43,5415.0,66.9362,66.9362,66.8172,66.8668,5415.0
2025-01-31 13:55:00,67.44,67.46,67.36,67.38,6434.0,66.8767,66.8965,66.7973,66.8172,6434.0
2025-01-31 14:00:00,67.37,67.47,67.37,67.4,8727.0,66.8073,66.9064,66.8073,66.837,8727.0
2025-01-31 14:05:00,67.4,67.4,67.3,67.35,7370.0,66.837,66.837,66.7378,66.7874,7370.0
2025-01-31 14:10:00,67.36,67.48,67.31,67.42,14896.0,66.7973,66.9163,66.7478,66.8568,14896.0
2025-01-31 14:15:00,67.43,67.46,67.34,67.36,16741.0,66.8668,66.8965,66.7775,66.7973,16741.0
2025-01-31 14:20:00,67.36,67.4,67.31,67.4,12587.0,66.7973,66.837,66.7478,66.837,12587.0
2025-01-31 14:25:00,67.4,67.44,67.36,67.38,11073.0,66.837,66.8767,66.7973,66.8172,11073.0
2025-01-31 14:30:00,67.39,67.46,67.39,67.44,11467.0,66.8271,66.8965,66.8271,66.8767,11467.0
2025-01-31 14:35:00,67.45,67.45,67.34,67.37,8096.0,66.8866,66.8866,66.7775,66.8073,8096.0
2025-01-31 14:40:00,67.37,67.42,67.32,67.33,13984.0,66.8073,66.8568,66.7577,66.7676,13984.0
2025-01-31 14:45:00,67.32,67.37,67.27,67.37,11250.0,66.7577,66.8073,66.7081,66.8073,11250.0
2025-01-31 14:50:00,67.37,67.41,67.3,67.41,13894.0,66.8073,66.8469,66.7378,66.8469,13894.0
2025-01-31 14:55:00,67.42,67.45,67.35,67.35,20747.0,66.8568,66.8866,66.7874,66.7874,20747.0
2025-01-31 15:00:00,67.35,67.35,67.18,67.18,14322.0,66.7874,66.7874,66.6188,66.6188,14322.0
2025-01-31 15:05:00,67.19,67.25,67.18,67.18,15192.0,66.6288,66.6883,66.6188,66.6188,15192.0
2025-01-31 15:10:00,67.17,67.22,67.15,67.19,14422.0,66.6089,66.6585,66.5891,66.6288,14422.0
2025-01-31 15:15:00,67.2,67.21,67.17,67.19,14497.0,66.6387,66.6486,66.6089,66.6288,14497.0
2025-01-31 15:20:00,67.22,67.25,67.19,67.24,14561.0,66.6585,66.6883,66.6288,66.6783,14561.0
2025-01-31 15:25:00,67.26,67.26,67.15,67.19,16122.0,66.6982,66.6982,66.5891,66.6288,16122.0
2025-01-31 15:30:00,67.19,67.23,67.16,67.18,22389.0,66.6288,66.6684,66.599,66.6188,22389.0
2025-01-31 15:35:00,67.17,67.19,67.12,67.16,17669.0,66.6089,66.6288,66.5593,66.599,17669.0
2025-01-31 15:40:00,67.16,67.23,67.1,67.11,25352.0,66.599,66.6684,66.5395,66.5494,25352.0
2025-01-31 15:45:00,67.1,67.24,67.09,67.22,36317.0,66.5395,66.6783,66.5296,66.6585,36317.0
2025-01-31 15:50:00,67.23,67.33,67.2,67.31,87811.0,66.6684,66.7676,66.6387,66.7478,87811.0
2025-01-31 15:55:00,67.31,67.51,67.31,67.46,275624.0,66.7478,66.9461,66.7478,66.8965,275624.0
2025-02-03 09:30:00,66.45,67.3,66.37,66.57,131834.0,65.8949,66.7378,65.8156,66.0139,131834.0
2025-02-03 09:35:00,66.55,67.4,66.5,67.38,38471.0,65.9941,66.837,65.9445,66.8172,38471.0
2025-02-03 09:40:00,67.39,67.63,67.35,67.47,39343.0,66.8271,67.0651,66.7874,66.9064,39343.0
2025-02-03 09:45:00,67.5,67.53,67.09,67.22,52577.0,66.9362,66.9659,66.5296,66.6585,52577.0
2025-02-03 09:50:00,67.21,67.26,67.05,67.23,51223.0,66.6486,66.6982,66.4899,66.6684,51223.0
2025-02-03 09:55:00,67.21,67.34,67.12,67.12,26017.0,66.6486,66.7775,66.5593,66.5593,26017.0
2025-02-03 10:00:00,67.11,67.29,67.01,67.2,21881.0,66.5494,66.7279,66.4503,66.6387,21881.0
2025-02-03 10:05:00,67.21,67.39,67.03,67.04,14999.0,66.6486,66.8271,66.4701,66.48,14999.0
2025-02-03 10:10:00,67.0,67.02,66.92,66.97,14367.0,66.4403,66.4602,66.361,66.4106,14367.0
2025-02-03 10:15:00,66.99,67.08,66.47,66.6,70442.0,66.4304,66.5197,65.9148,66.0437,70442.0
2025-02-03 10:20:00,66.64,67.15,66.57,67.09,74071.0,66.0834,66.5891,66.0139,66.5296,74071.0
2025-02-03 10:25:00,67.13,67.45,67.07,67.44,29865.0,66.5693,66.8866,66.5098,66.8767,29865.0
2025-02-03 10:30:00,67.41,67.49,67.11,67.13,23563.0,66.8469,66.9263,66.5494,66.5693,23563.0
2025-02-03 10:35:00,67.16,67.23,67.1,67.22,8120.0,66.599,66.6684,66.5395,66.6585,8120.0
2025-02-03 10:40:00,67.21,67.41,67.16,67.4,14498.0,66.6486,66.8469,66.599,66.837,14498.0
2025-02-03 10:45:00,67.4,67.4,67.23,67.28,15059.0,66.837,66.837,66.6684,66.718,15059.0
2025-02-03 10:50:00,67.29,67.37,67.1,67.1,24910.0,66.7279,66.8073,66.5395,66.5395,24910.0
2025-02-03 10:55:00,67.1,67.23,67.07,67.2,45398.0,66.5395,66.6684,66.5098,66.6387,45398.0
2025-02-03 11:00:00,67.2,67.28,67.0,67.05,40497.0,66.6387,66.718,66.4403,66.4899,40497.0
2025-02-03 11:05:00,67.05,67.27,66.89,67.17,18621.0,66.4899,66.7081,66.3313,66.6089,18621.0
2025-02-03 11:10:00,67.24,67.37,67.23,67.37,17824.0,66.6783,66.8073,66.6684,66.8073,17824.0
2025-02-03 11:15:00,67.39,67.49,67.28,67.43,9696.0,66.8271,66.9263,66.718,66.8668,9696.0
2025-02-03 11:20:00,67.44,67.53,67.4,67.53,9793.0,66.8767,66.9659,66.837,66.9659,9793.0
2025-02-03 11:25:00,67.54,67.54,67.32,67.36,9676.0,66.9758,66.9758,66.7577,66.7973,9676.0
2025-02-03 11:30:00,67.39,67.47,67.34,67.43,14945.0,66.8271,66.9064,66.7775,66.8668,14945.0
2025-02-03 11:35:00,67.43,67.43,67.34,67.41,14097.0,66.8668,66.8668,66.7775,66.8469,14097.0
2025-02-03 11:40:00,67.36,67.4,67.31,67.4,21042.0,66.7973,66.837,66.7478,66.837,21042.0
2025-02-03 11:45:00,67.41,67.42,67.24,67.25,21727.0,66.8469,66.8568,66.6783,66.6883,21727.0
2025-02-03 11:50:00,67.25,67.32,67.25,67.3,9827.0,66.6883,66.7577,66.6883,66.7378,9827.0
2025-02-03 11:55:00,67.28,67.33,67.17,67.33,28125.0,66.718,66.7676,66.6089,66.7676,28125.0
2025-02-03 12:00:00,67.32,67.33,67.2,67.24,16452.0,66.7577,66.7676,66.6387,66.6783,16452.0
2025-02-03 12:05:00,67.24,67.34,67.19,67.34,9846.0,66.6783,66.7775,66.6288,66.7775,9846.0
2025-02-03 12:10:00,67.34,67.34,67.19,67.26,10573.0,66.7775,66.7775,66.6288,66.6982,10573.0
2025-02-03 12:15:00,67.28,67.38,67.26,67.37,13058.0,66.718,66.8172,66.6982,66.8073,13058.0
2025-02-03 12:20:00,67.39,67.45,67.37,67.41,24476.0,66.8271,66.8866,66.8073,66.8469,24476.0
2025-02-03 12:25:00,67.42,67.5,67.32,67.32,31293.0,66.8568,66.9362,66.7577,66.7577,31293.0
2025-02-03 12:30:00,67.32,67.36,67.25,67.28,10188.0,66.7577,66.7973,66.6883,66.718,10188.0
2025-02-03 12:35:00,67.27,67.35,67.26,67.3,9862.0,66.7081,66.7874,66.6982,66.7378,9862.0
2025-02-03 12:40:00,67.3,67.31,67.24,67.28,9807.0,66.7378,66.7478,66.6783,66.718,9807.0
2025-02-03 12:45:00,67.27,67.3,67.19,67.2,10047.0,66.7081,66.7378,66.6288,66.6387,10047.0
2025-02-03 12:50:00,67.23,67.34,67.22,67.29,7710.0,66.6684,66.7775,66.6585,66.7279,7710.0
2025-02-03 12:55:00,67.28,67.29,67.08,67.19,15806.0,66.718,66.7279,66.5197,66.6288,15806.0
2025-02-03 13:00:00,67.16,67.22,67.04,67.2,10896.0,66.599,66.6585,66.48,66.6387,10896.0
2025-02-03 13:05:00,67.2,67.26,67.1,67.25,11748.0,66.6387,66.6982,66.5395,66.6883,11748.0
2025-02-03 13:10:00,67.24,67.35,67.19,67.3,9705.0,66.6783,66.7874,66.6288,66.7378,9705.0
2025-02-03 13:15:00,67.28,67.35,67.24,67.28,5777.0,66.718,66.7874,66.6783,66.718,5777.0
2025-02-03 13:20:00,67.28,67.33,67.27,67.31,5504.0,66.718,66.7676,66.7081,66.7478,5504.0
2025-02-03 13:25:00,67.3,67.4,67.3,67.34,6677.0,66.7378,66.837,66.7378,66.7775,6677.0
2025-02-03 13:30:00,67.36,67.41,67.36,67.41,5054.0,66.7973,66.8469,66.7973,66.8469,5054.0
2025-02-03 13:35:00,67.39,67.39,67.28,67.32,6101.0,66.8271,66.8271,66.718,66.7577,6101.0
2025-02-03 13:40:00,67.31,67.41,67.3,67.4,34625.0,66.7478,66.8469,66.7378,66.837,34625.0
2025-02-03 13:45:00,67.4,67.48,67.37,67.38,8196.0,66.837,66.9163,66.8073,66.8172,8196.0
2025-02-03 13:50:00,67.4,67.43,67.39,67.41,3488.0,66.837,66.8668,66.8271,66.8469,3488.0
2025-02-03 13:55:00,67.41,67.45,67.4,67.4,10684.0,66.8469,66.8866,66.837,66.837,10684.0
2025-02-03 14:00:00,67.4,67.43,67.38,67.41,6275.0,66.837,66.8668,66.8172,66.8469,6275.0
2025-02-03 14:05:00,67.4,67.48,67.38,67.48,11079.0,66.837,66.9163,66.8172,66.9163,11079.0
2025-02-03 14:10:00,67.48,67.5,67.41,67.47,13483.0,66.9163,66.9362,66.8469,66.9064,13483.0
2025-02-03 14:15:00,67.47,67.49,67.37,67.42,9093.0,66.9064,66.9263,66.8073,66.8568,9093.0
2025-02-03 14:20:00,67.41,67.45,67.34,67.38,11148.0,66.8469,66.8866,66.7775,66.8172,11148.0
2025-02-03 14:25:00,67.36,67.42,67.34,67.34,13253.0,66.7973,66.8568,66.7775,66.7775,13253.0
2025-02-03 14:30:00,67.35,67.46,67.35,67.42,10899.0,66.7874,66.8965,66.7874,66.8568,10899.0
2025-02-03 14:35:00,67.42,67.42,67.37,67.39,13610.0,66.8568,66.8568,66.8073,66.8271,13610.0
2025-02-03 14:40:00,67.39,67.44,67.36,67.43,9219.0,66.8271,66.8767,66.7973,66.8668,9219.0
2025-02-03 14:45:00,67.43,67.44,67.4,67.41,16507.0,66.8668,66.8767,66.837,66.8469,16507.0
2025-02-03 14:50:00,67.4,67.48,67.4,67.47,13700.0,66.837,66.9163,66.837,66.9064,13700.0
2025-02-03 14:55:00,67.47,67.47,67.32,67.35,15045.0,66.9064,66.9064,66.7577,66.7874,15045.0
2025-02-03 15:00:00,67.35,67.39,67.32,67.39,13968.0,66.7874,66.8271,66.7577,66.8271,13968.0
2025-02-03 15:05:00,67.38,67.39,67.32,67.34,10540.0,66.8172,66.8271,66.7577,66.7775,10540.0
2025-02-03 15:10:00,67.33,67.34,67.29,67.31,14659.0,66.7676,66.7775,66.7279,66.7478,14659.0
2025-02-03 15:15:00,67.3,67.32,67.26,67.31,13538.0,66.7378,66.7577,66.6982,66.7478,13538.0
2025-02-03 15:20:00,67.31,67.33,67.29,67.31,13092.0,66.7478,66.7676,66.7279,66.7478,13092.0
2025-02-03 15:25:00,67.32,67.33,67.28,67.28,23874.0,66.7577,66.7676,66.718,66.718,23874.0
2025-02-03 15:30:00,67.3,67.3,67.22,67.24,19669.0,66.7378,66.7378,66.6585,66.6783,19669.0
2025-02-03 15:35:00,67.23,67.26,67.2,67.23,25721.0,66.6684,66.6982,66.6387,66.6684,25721.0
2025-02-03 15:40:00,67.23,67.34,67.23,67.32,24363.0,66.6684,66.7775,66.6684,66.7577,24363.0
2025-02-03 15:45:00,67.32,67.32,67.14,67.18,37123.0,66.7577,66.7577,66.5792,66.6188,37123.0
2025-02-03 15:50:00,67.17,67.31,67.14,67.2,60313.0,66.6089,66.7478,66.5792,66.6387,60313.0
2025-02-03 15:55:00,67.2,67.2,67.09,67.19,128026.0,66.6387,66.6387,66.5296,66.6288,128026.0
2025-02-04 09:30:00,67.45,67.72,67.13,67.32,71044.0,66.8866,67.1543,66.5693,66.7577,71044.0
2025-02-04 09:35:00,67.31,67.41,66.72,66.96,54428.0,66.7478,66.8469,66.1627,66.4007,54428.0
2025-02-04 09:40:00,66.91,67.07,66.86,66.94,17400.0,66.3511,66.5098,66.3015,66.3808,17400.0
2025-02-04 09:45:00,66.94,66.94,66.51,66.53,25608.0,66.3808,66.3808,65.9544,65.9743,25608.0
2025-02-04 09:50:00,66.51,66.62,66.3,66.41,43713.0,65.9544,66.0635,65.7462,65.8553,43713.0
2025-02-04 09:55:00,66.38,66.62,66.34,66.55,20346.0,65.8255,66.0635,65.7859,65.9941,20346.0
2025-02-04 10:00:00,66.58,66.64,66.35,66.4,22157.0,66.0239,66.0834,65.7958,65.8454,22157.0
2025-02-04 10:05:00,66.4,66.44,66.17,66.2,52679.0,65.8454,65.885,65.6173,65.647,52679.0
2025-02-04 10:10:00,66.19,66.35,66.14,66.28,34030.0,65.6371,65.7958,65.5875,65.7264,34030.0
2025-02-04 10:15:00,66.31,66.94,66.29,66.85,39092.0,65.7561,66.3808,65.7363,66.2916,39092.0
2025-02-04 10:20:00,66.84,66.96,66.76,66.89,13551.0,66.2817,66.4007,66.2024,66.3313,13551.0
2025-02-04 10:25:00,66.86,67.04,66.83,67.04,15778.0,66.3015,66.48,66.2718,66.48,15778.0
2025-02-04 10:30:00,67.07,67.15,67.02,67.11,16694.0,66.5098,66.5891,66.4602,66.5494,16694.0
2025-02-04 10:35:00,67.11,67.37,67.1,67.3,20333.0,66.5494,66.8073,66.5395,66.7378,20333.0
2025-02-04 10:40:00,67.33,67.39,67.29,67.32,18520.0,66.7676,66.8271,66.7279,66.7577,18520.0
2025-02-04 10:45:00,67.31,67.32,67.13,67.23,20466.0,66.7478,66.7577,66.5693,66.6684,20466.0
2025-02-04 10:50:00,67.22,67.31,67.19,67.28,13542.0,66.6585,66.7478,66.6288,66.718,13542.0
2025-02-04 10:55:00,67.28,67.3,67.19,67.2,12102.0,66.718,66.7378,66.6288,66.6387,12102.0
2025-02-04 11:00:00,67.22,67.3,67.21,67.22,11844.0,66.6585,66.7378,66.6486,66.6585,11844.0
2025-02-04 11:05:00,67.23,67.24,67.02,67.02,24034.0,66.6684,66.6783,66.4602,66.4602,24034.0
2025-02-04 11:10:00,67.03,67.1,67.02,67.08,33294.0,66.4701,66.5395,66.4602,66.5197,33294.0
2025-02-04 11:15:00,67.08,67.18,67.06,67.15,24660.0,66.5197,66.6188,66.4998,66.5891,24660.0
2025-02-04 11:20:00,67.15,67.2,67.1,67.14,16592.0,66.5891,66.6387,66.5395,66.5792,16592.0
2025-02-04 11:25:00,67.14,67.33,67.12,67.31,27061.0,66.5792,66.7676,66.5593,66.7478,27061.0
2025-02-04 11:30:00,67.33,67.33,67.21,67.24,10053.0,66.7676,66.7676,66.6486,66.6783,10053.0
2025-02-04 11:35:00,67.25,67.25,67.09,67.1,11939.0,66.6883,66.6883,66.5296,66.5395,11939.0
2025-02-04 11:40:00,67.1,67.18,67.06,67.17,6346.0,66.5395,66.6188,66.4998,66.6089,6346.0
2025-02-04 11:45:00,67.2,67.21,67.04,67.04,9623.0,66.6387,66.6486,66.48,66.48,9623.0
2025-02-04 11:50:00,67.06,67.23,67.06,67.19,7914.0,66.4998,66.6684,66.4998,66.6288,7914.0
2025-02-04 11:55:00,67.18,67.26,67.16,67.26,7765.0,66.6188,66.6982,66.599,66.6982,7765.0
2025-02-04 12:00:00,67.24,67.27,67.17,67.21,9199.0,66.6783,66.7081,66.6089,66.6486,9199.0
2025-02-04 12:05:00,67.21,67.25,67.17,67.19,7970.0,66.6486,66.6883,66.6089,66.6288,7970.0
2025-02-04 12:10:00,67.17,67.22,67.15,67.19,11039.0,66.6089,66.6585,66.5891,66.6288,11039.0
2025-02-04 12:15:00,67.18,67.2,67.07,67.07,12383.0,66.6188,66.6387,66.5098,66.5098,12383.0
2025-02-04 12:20:00,67.09,67.14,67.01,67.09,9775.0,66.5296,66.5792,66.4503,66.5296,9775.0
2025-02-04 12:25:00,67.08,67.09,67.03,67.03,6240.0,66.5197,66.5296,66.4701,66.4701,6240.0
2025-02-04 12:30:00,67.04,67.13,67.04,67.13,5876.0,66.48,66.5693,66.48,66.5693,5876.0
2025-02-04 12:35:00,67.13,67.18,67.12,67.15,10075.0,66.5693,66.6188,66.5593,66.5891,10075.0
2025-02-04 12:40:00,67.15,67.15,67.01,67.03,60619.0,66.5891,66.5891,66.4503,66.4701,60619.0
2025-02-04 12:45:00,67.03,67.27,67.03,67.26,17844.0,66.4701,66.7081,66.4701,66.6982,17844.0
2025-02-04 12:50:00,67.25,67.31,67.21,67.27,9554.0,66.6883,66.7478,66.6486,66.7081,9554.0
2025-02-04 12:55:00,67.26,67.27,67.2,67.23,9727.0,66.6982,66.7081,66.6387,66.6684,9727.0
2025-02-04 13:00:00,67.23,67.28,67.21,67.22,11357.0,66.6684,66.718,66.6486,66.6585,11357.0
2025-02-04 13:05:00,67.21,67.3,67.21,67.26,7645.0,66.6486,66.7378,66.6486,66.6982,7645.0
2025-02-04 13:10:00,67.28,67.35,67.25,67.3,7006.0,66.718,66.7874,66.6883,66.7378,7006.0
2025-02-04 13:15:00,67.3,67.31,67.24,67.24,4811.0,66.7378,66.7478,66.6783,66.6783,4811.0
2025-02-04 13:20:00,67.23,67.25,67.17,67.19,13985.0,66.6684,66.6883,66.6089,66.6288,13985.0
2025-02-04 13:25:00,67.19,67.2,67.08,67.11,10243.0,66.6288,66.6387,66.5197,66.5494,10243.0
2025-02-04 13:30:00,67.12,67.16,67.11,67.13,14114.0,66.5593,66.599,66.5494,66.5693,14114.0
2025-02-04 13:35:00,67.13,67.14,67.1,67.12,10623.0,66.5693,66.5792,66.5395,66.5593,10623.0
2025-02-04 13:40:00,67.12,67.15,67.1,67.15,11215.0,66.5593,66.5891,66.5395,66.5891,11215.0
2025-02-04 13:45:00,67.15,67.15,67.07,67.11,10571.0,66.5891,66.5891,66.5098,66.5494,10571.0
2025-02-04 13:50:00,67.12,67.18,67.06,67.18,11194.0,66.5593,66.6188,66.4998,66.6188,11194.0
2025-02-04 13:55:00,67.18,67.21,67.14,67.17,7079.0,66.6188,66.6486,66.5792,66.6089,7079.0
2025-02-04 14:00:00,67.15,67.22,67.13,67.22,13072.0,66.5891,66.6585,66.5693,66.6585,13072.0
2025-02-04 14:05:00,67.22,67.24,67.16,67.16,11078.0,66.6585,66.6783,66.599,66.599,11078.0
2025-02-04 14:10:00,67.17,67.32,67.17,67.28,12640.0,66.6089,66.7577,66.6089,66.718,12640.0
2025-02-04 14:15:00,67.28,67.28,67.21,67.23,9614.0,66.718,66.718,66.6486,66.6684,9614.0
2025-02-04 14:20:00,67.23,67.24,67.16,67.17,10348.0,66.6684,66.6783,66.599,66.6089,10348.0
2025-02-04 14:25:00,67.18,67.19,67.09,67.1,19655.0,66.6188,66.6288,66.5296,66.5395,19655.0
2025-02-04 14:30:00,67.1,67.14,67.09,67.13,12757.0,66.5395,66.5792,66.5296,66.5693,12757.0
2025-02-04 14:35:00,67.11,67.12,67.0,67.01,10826.0,66.5494,66.5593,66.4403,66.4503,10826.0
2025-02-04 14:40:00,67.01,67.03,66.98,66.99,10848.0,66.4503,66.4701,66.4205,66.4304,10848.0
2025-02-04 14:45:00,66.99,67.03,66.99,67.0,11608.0,66.4304,66.4701,66.4304,66.4403,11608.0
2025-02-04 14:50:00,67.0,67.03,66.99,67.0,10564.0,66.4403,66.4701,66.4304,66.4403,10564.0
2025-02-04 14:55:00,67.02,67.02,66.89,66.92,22666.0,66.4602,66.4602,66.3313,66.361,22666.0
2025-02-04 15:00:00,66.92,66.96,66.87,66.94,13725.0,66.361,66.4007,66.3114,66.3808,13725.0
2025-02-04 15:05:00,66.94,67.0,66.93,66.98,11215.0,66.3808,66.4403,66.3709,66.4205,11215.0
2025-02-04 15:10:00,66.98,67.0,66.91,66.94,12937.0,66.4205,66.4403,66.3511,66.3808,12937.0
2025-02-04 15:15:00,66.94,67.0,66.93,67.0,10413.0,66.3808,66.4403,66.3709,66.4403,10413.0
2025-02-04 15:20:00,67.0,67.04,66.98,67.03,22876.0,66.4403,66.48,66.4205,66.4701,22876.0
2025-02-04 15:25:00,67.03,67.15,67.02,67.12,16640.0,66.4701,66.5891,66.4602,66.5593,16640.0
2025-02-04 15:30:00,67.11,67.18,67.03,67.08,22211.0,66.5494,66.6188,66.4701,66.5197,22211.0
2025-02-04 15:35:00,67.09,67.16,67.04,67.15,16781.0,66.5296,66.599,66.48,66.5891,16781.0
2025-02-04 15:40:00,67.15,67.17,67.07,67.12,26086.0,66.5891,66.6089,66.5098,66.5593,26086.0
2025-02-04 15:45:00,67.13,67.16,67.08,67.08,14116.0,66.5693,66.599,66.5197,66.5197,14116.0
2025-02-04 15:50:00,67.07,67.07,66.86,66.88,69956.0,66.5098,66.5098,66.3015,66.3213,69956.0
2025-02-04 15:55:00,66.89,67.0,66.84,66.94,253982.0,66.3313,66.4403,66.2817,66.3808,253982.0
2025-02-05 09:30:00,67.12,67.49,66.83,67.44,56806.0,66.5593,66.9263,66.2718,66.8767,56806.0
2025-02-05 09:35:00,67.37,67.69,67.32,67.44,25012.0,66.8073,67.1246,66.7577,66.8767,25012.0
2025-02-05 09:40:00,67.51,68.5,67.37,68.38,485731.0,66.9461,67.9278,66.8073,67.8088,485731.0
2025-02-05 09:45:00,68.34,68.61,68.23,68.4,115570.0,67.7692,68.0369,67.6601,67.8287,115570.0
2025-02-05 09:50:00,68.34,68.65,68.22,68.56,99600.0,67.7692,68.0766,67.6502,67.9873,99600.0
2025-02-05 09:55:00,68.57,68.57,68.17,68.25,74880.0,67.9972,67.9972,67.6006,67.6799,74880.0
2025-02-05 10:00:00,68.27,68.43,68.04,68.2,92144.0,67.6997,67.8584,67.4717,67.6303,92144.0
2025-02-05 10:05:00,68.2,68.34,68.05,68.1,74910.0,67.6303,67.7692,67.4816,67.5312,74910.0
2025-02-05 10:10:00,68.09,68.22,67.89,68.19,98030.0,67.5212,67.6502,67.3229,67.6204,98030.0
2025-02-05 10:15:00,68.18,68.41,68.14,68.41,47891.0,67.6105,67.8386,67.5708,67.8386,47891.0
2025-02-05 10:20:00,68.39,68.52,68.31,68.49,42802.0,67.8187,67.9477,67.7394,67.9179,42802.0
2025-02-05 10:25:00,68.52,68.6,68.39,68.41,46601.0,67.9477,68.027,67.8187,67.8386,46601.0
2025-02-05 10:30:00,68.39,68.52,68.31,68.52,27805.0,67.8187,67.9477,67.7394,67.9477,27805.0
2025-02-05 10:35:00,68.51,68.58,68.42,68.51,32686.0,67.9377,68.0071,67.8485,67.9377,32686.0
2025-02-05 10:40:00,68.5,68.62,68.46,68.56,28743.0,67.9278,68.0468,67.8882,67.9873,28743.0
2025-02-05 10:45:00,68.55,68.56,68.23,68.26,39503.0,67.9774,67.9873,67.6601,67.6898,39503.0
2025-02-05 10:50:00,68.26,68.36,68.15,68.19,32486.0,67.6898,67.789,67.5807,67.6204,32486.0
2025-02-05 10:55:00,68.19,68.26,68.15,68.25,23734.0,67.6204,67.6898,67.5807,67.6799,23734.0
2025-02-05 11:00:00,68.24,68.3,68.11,68.2,38746.0,67.67,67.7295,67.5411,67.6303,38746.0
2025-02-05 11:05:00,68.21,68.35,68.14,68.33,51030.0,67.6402,67.7791,67.5708,67.7592,51030.0
2025-02-05 11:10:00,68.33,68.33,67.93,67.97,36726.0,67.7592,67.7592,67.3626,67.4022,36726.0
2025-02-05 11:15:00,67.98,68.02,67.72,67.75,36068.0,67.4122,67.4518,67.1543,67.1841,36068.0
2025-02-05 11:20:00,67.75,67.89,67.74,67.76,29995.0,67.1841,67.3229,67.1742,67.194,29995.0
2025-02-05 11:25:00,67.76,67.92,67.75,67.86,23641.0,67.194,67.3527,67.1841,67.2932,23641.0
2025-02-05 11:30:00,67.85,67.98,67.79,67.84,70210.0,67.2832,67.4122,67.2237,67.2733,70210.0
2025-02-05 11:35:00,67.84,67.92,67.83,67.88,24203.0,67.2733,67.3527,67.2634,67.313,24203.0
2025-02-05 11:40:00,67.88,67.95,67.86,67.87,16115.0,67.313,67.3824,67.2932,67.3031,16115.0
2025-02-05 11:45:00,67.86,67.88,67.77,67.85,24262.0,67.2932,67.313,67.2039,67.2832,24262.0
2025-02-05 11:50:00,67.87,67.99,67.86,67.95,39285.0,67.3031,67.4221,67.2932,67.3824,39285.0
2025-02-05 11:55:00,67.96,68.03,67.95,67.99,22253.0,67.3923,67.4617,67.3824,67.4221,22253.0
2025-02-05 12:00:00,67.99,68.02,67.95,67.97,13795.0,67.4221,67.4518,67.3824,67.4022,13795.0
2025-02-05 12:05:00,67.95,68.02,67.88,67.98,15757.0,67.3824,67.4518,67.313,67.4122,15757.0
2025-02-05 12:10:00,67.96,67.97,67.87,67.96,20150.0,67.3923,67.4022,67.3031,67.3923,20150.0
2025-02-05 12:15:00,67.95,67.97,67.87,67.89,16190.0,67.3824,67.4022,67.3031,67.3229,16190.0
2025-02-05 12:20:00,67.89,67.93,67.82,67.93,15998.0,67.3229,67.3626,67.2535,67.3626,15998.0
2025-02-05 12:25:00,67.91,68.0,67.85,67.86,19143.0,67.3427,67.432,67.2832,67.2932,19143.0
2025-02-05 12:30:00,67.86,68.02,67.86,67.97,9998.0,67.2932,67.4518,67.2932,67.4022,9998.0
2025-02-05 12:35:00,67.97,67.98,67.93,67.93,11224.0,67.4022,67.4122,67.3626,67.3626,11224.0
2025-02-05 12:40:00,67.96,68.02,67.94,67.98,14184.0,67.3923,67.4518,67.3725,67.4122,14184.0
2025-02-05 12:45:00,67.99,68.03,67.96,67.97,10984.0,67.4221,67.4617,67.3923,67.4022,10984.0
2025-02-05 12:50:00,67.97,67.97,67.9,67.96,7594.0,67.4022,67.4022,67.3328,67.3923,7594.0
2025-02-05 12:55:00,67.96,67.97,67.89,67.9,16484.0,67.3923,67.4022,67.3229,67.3328,16484.0
2025-02-05 13:00:00,67.91,67.99,67.9,67.99,24723.0,67.3427,67.4221,67.3328,67.4221,24723.0
2025-02-05 13:05:00,67.99,68.0,67.95,68.0,15170.0,67.4221,67.432,67.3824,67.432,15170.0
2025-02-05 13:10:00,67.98,68.08,67.98,68.05,8847.0,67.4122,67.5113,67.4122,67.4816,8847.0
2025-02-05 13:15:00,68.06,68.11,68.05,68.06,13020.0,67.4915,67.5411,67.4816,67.4915,13020.0
2025-02-05 13:20:00,68.07,68.18,68.07,68.09,13262.0,67.5014,67.6105,67.5014,67.5212,13262.0
2025-02-05 13:25:00,68.08,68.08,68.02,68.03,9812.0,67.5113,67.5113,67.4518,67.4617,9812.0
2025-02-05 13:30:00,68.03,68.14,68.03,68.13,28215.0,67.4617,67.5708,67.4617,67.5609,28215.0
2025-02-05 13:35:00,68.13,68.18,68.08,68.17,17792.0,67.5609,67.6105,67.5113,67.6006,17792.0
2025-02-05 13:40:00,68.17,68.23,68.16,68.23,14182.0,67.6006,67.6601,67.5907,67.6601,14182.0
2025-02-05 13:45:00,68.22,68.27,68.2,68.25,18197.0,67.6502,67.6997,67.6303,67.6799,18197.0
2025-02-05 13:50:00,68.25,68.25,68.13,68.13,14891.0,67.6799,67.6799,67.5609,67.5609,14891.0
2025-02-05 13:55:00,68.12,68.15,68.1,68.11,16451.0,67.551,67.5807,67.5312,67.5411,16451.0
2025-02-05 14:00:00,68.11,68.14,68.03,68.05,14810.0,67.5411,67.5708,67.4617,67.4816,14810.0
2025-02-05 14:05:00,68.05,68.12,68.03,68.04,14171.0,67.4816,67.551,67.4617,67.4717,14171.0
2025-02-05 14:10:00,68.04,68.07,68.02,68.06,17199.0,67.4717,67.5014,67.4518,67.4915,17199.0
2025-02-05 14:15:00,68.06,68.09,68.02,68.04,13744.0,67.4915,67.5212,67.4518,67.4717,13744.0
2025-02-05 14:20:00,68.03,68.11,68.03,68.09,13506.0,67.4617,67.5411,67.4617,67.5212,13506.0
2025-02-05 14:25:00,68.09,68.09,68.01,68.03,27556.0,67.5212,67.5212,67.4419,67.4617,27556.0
2025-02-05 14:30:00,68.02,68.05,68.0,68.01,8580.0,67.4518,67.4816,67.432,67.4419,8580.0
2025-02-05 14:35:00,68.01,68.05,67.94,67.96,21271.0,67.4419,67.4816,67.3725,67.3923,21271.0
2025-02-05 14:40:00,67.96,68.04,67.87,67.89,26527.0,67.3923,67.4717,67.3031,67.3229,26527.0
2025-02-05 14:45:00,67.89,67.91,67.83,67.85,14935.0,67.3229,67.3427,67.2634,67.2832,14935.0
2025-02-05 14:50:00,67.83,67.84,67.58,67.62,28972.0,67.2634,67.2733,67.0155,67.0552,28972.0
2025-02-05 14:55:00,67.62,67.71,67.62,67.69,26993.0,67.0552,67.1444,67.0552,67.1246,26993.0
2025-02-05 15:00:00,67.7,67.7,67.59,67.6,37680.0,67.1345,67.1345,67.0254,67.0353,37680.0
2025-02-05 15:05:00,67.62,67.64,67.58,67.62,12459.0,67.0552,67.075,67.0155,67.0552,12459.0
2025-02-05 15:10:00,67.62,67.63,67.56,67.57,13542.0,67.0552,67.0651,66.9957,67.0056,13542.0
2025-02-05 15:15:00,67.56,67.59,67.51,67.52,14901.0,66.9957,67.0254,66.9461,66.956,14901.0
2025-02-05 15:20:00,67.52,67.56,67.46,67.47,36678.0,66.956,66.9957,66.8965,66.9064,36678.0
2025-02-05 15:25:00,67.46,67.46,67.36,67.36,31749.0,66.8965,66.8965,66.7973,66.7973,31749.0
2025-02-05 15:30:00,67.37,67.45,67.36,67.41,35447.0,66.8073,66.8866,66.7973,66.8469,35447.0
2025-02-05 15:35:00,67.4,67.42,67.36,67.38,42534.0,66.837,66.8568,66.7973,66.8172,42534.0
2025-02-05 15:40:00,67.37,67.45,67.32,67.37,46548.0,66.8073,66.8866,66.7577,66.8073,46548.0
2025-02-05 15:45:00,67.37,67.45,67.23,67.26,61645.0,66.8073,66.8866,66.6684,66.6982,61645.0
2025-02-05 15:50:00,67.25,67.35,67.13,67.28,121884.0,66.6883,66.7874,66.5693,66.718,121884.0
2025-02-05 15:55:00,67.3,67.45,67.27,67.39,196471.0,66.7378,66.8866,66.7081,66.8271,196471.0
2025-02-06 09:30:00,67.48,67.9,67.47,67.86,53756.0,66.9163,67.3328,66.9064,67.2932,53756.0
2025-02-06 09:35:00,67.76,67.88,67.64,67.76,7406.0,67.194,67.313,67.075,67.194,7406.0
2025-02-06 09:40:00,67.74,67.92,67.72,67.89,14252.0,67.1742,67.3527,67.1543,67.3229,14252.0
2025-02-06 09:45:00,67.9,67.99,67.69,67.88,14974.0,67.3328,67.4221,67.1246,67.313,14974.0
2025-02-06 09:50:00,67.88,68.02,67.82,68.01,19744.0,67.313,67.4518,67.2535,67.4419,19744.0
2025-02-06 09:55:00,68.01,68.03,67.61,67.7,16715.0,67.4419,67.4617,67.0453,67.1345,16715.0
2025-02-06 10:00:00,67.7,67.7,67.45,67.63,20597.0,67.1345,67.1345,66.8866,67.0651,20597.0
2025-02-06 10:05:00,67.63,67.67,67.53,67.63,12258.0,67.0651,67.1048,66.9659,67.0651,12258.0
2025-02-06 10:10:00,67.61,67.77,67.57,67.73,16013.0,67.0453,67.2039,67.0056,67.1642,16013.0
2025-02-06 10:15:00,67.77,67.82,67.69,67.72,30953.0,67.2039,67.2535,67.1246,67.1543,30953.0
2025-02-06 10:20:00,67.71,67.71,67.57,67.58,23564.0,67.1444,67.1444,67.0056,67.0155,23564.0
2025-02-06 10:25:00,67.61,67.68,67.58,67.61,13107.0,67.0453,67.1147,67.0155,67.0453,13107.0
2025-02-06 10:30:00,67.6,67.66,67.6,67.62,13585.0,67.0353,67.0948,67.0353,67.0552,13585.0
2025-02-06 10:35:00,67.63,67.66,67.5,67.5,18502.0,67.0651,67.0948,66.9362,66.9362,18502.0
2025-02-06 10:40:00,67.49,67.54,67.34,67.44,21743.0,66.9263,66.9758,66.7775,66.8767,21743.0
2025-02-06 10:45:00,67.42,67.52,67.35,67.51,15173.0,66.8568,66.956,66.7874,66.9461,15173.0
2025-02-06 10:50:00,67.51,67.55,67.5,67.51,13036.0,66.9461,66.9858,66.9362,66.9461,13036.0
2025-02-06 10:55:00,67.49,67.71,67.49,67.67,28666.0,66.9263,67.1444,66.9263,67.1048,28666.0
2025-02-06 11:00:00,67.67,67.67,67.49,67.49,16141.0,67.1048,67.1048,66.9263,66.9263,16141.0
2025-02-06 11:05:00,67.46,67.48,67.31,67.36,14230.0,66.8965,66.9163,66.7478,66.7973,14230.0
2025-02-06 11:10:00,67.37,67.41,67.2,67.2,26423.0,66.8073,66.8469,66.6387,66.6387,26423.0
2025-02-06 11:15:00,67.22,67.28,67.16,67.19,23041.0,66.6585,66.718,66.599,66.6288,23041.0
2025-02-06 11:20:00,67.19,67.28,67.11,67.27,20004.0,66.6288,66.718,66.5494,66.7081,20004.0
2025-02-06 11:25:00,67.27,67.28,67.14,67.15,16835.0,66.7081,66.718,66.5792,66.5891,16835.0
2025-02-06 11:30:00,67.14,67.27,67.12,67.2,11146.0,66.5792,66.7081,66.5593,66.6387,11146.0
2025-02-06 11:35:00,67.2,67.21,67.15,67.16,11903.0,66.6387,66.6486,66.5891,66.599,11903.0
2025-02-06 11:40:00,67.14,67.25,67.14,67.25,12733.0,66.5792,66.6883,66.5792,66.6883,12733.0
2025-02-06 11:45:00,67.24,67.26,67.17,67.25,15824.0,66.6783,66.6982,66.6089,66.6883,15824.0
2025-02-06 11:50:00,67.25,67.34,67.25,67.31,10555.0,66.6883,66.7775,66.6883,66.7478,10555.0
2025-02-06 11:55:00,67.31,67.32,67.15,67.22,32388.0,66.7478,66.7577,66.5891,66.6585,32388.0
2025-02-06 12:00:00,67.22,67.25,67.18,67.2,11127.0,66.6585,66.6883,66.6188,66.6387,11127.0
2025-02-06 12:05:00,67.2,67.21,67.08,67.15,10075.0,66.6387,66.6486,66.5197,66.5891,10075.0
2025-02-06 12:10:00,67.14,67.21,67.11,67.15,13526.0,66.5792,66.6486,66.5494,66.5891,13526.0
2025-02-06 12:15:00,67.15,67.21,67.14,67.17,11564.0,66.5891,66.6486,66.5792,66.6089,11564.0
2025-02-06 12:20:00,67.17,67.45,67.17,67.38,101469.0,66.6089,66.8866,66.6089,66.8172,101469.0
2025-02-06 12:25:00,67.38,67.45,67.32,67.34,19410.0,66.8172,66.8866,66.7577,66.7775,19410.0
2025-02-06 12:30:00,67.34,67.42,67.32,67.37,12985.0,66.7775,66.8568,66.7577,66.8073,12985.0
2025-02-06 12:35:00,67.36,67.39,67.28,67.3,26017.0,66.7973,66.8271,66.718,66.7378,26017.0
2025-02-06 12:40:00,67.3,67.32,67.26,67.3,8704.0,66.7378,66.7577,66.6982,66.7378,8704.0
2025-02-06 12:45:00,67.28,67.32,67.25,67.27,11237.0,66.718,66.7577,66.6883,66.7081,11237.0
2025-02-06 12:50:00,67.25,67.31,67.24,67.28,9015.0,66.6883,66.7478,66.6783,66.718,9015.0
2025-02-06 12:55:00,67.28,67.37,67.26,67.35,10098.0,66.718,66.8073,66.6982,66.7874,10098.0
2025-02-06 13:00:00,67.34,67.45,67.33,67.43,8047.0,66.7775,66.8866,66.7676,66.8668,8047.0
2025-02-06 13:05:00,67.43,67.46,67.38,67.39,11696.0,66.8668,66.8965,66.8172,66.8271,11696.0
2025-02-06 13:10:00,67.42,67.52,67.42,67.47,9121.0,66.8568,66.956,66.8568,66.9064,9121.0
2025-02-06 13:15:00,67.47,67.48,67.37,67.41,14648.0,66.9064,66.9163,66.8073,66.8469,14648.0
2025-02-06 13:20:00,67.42,67.53,67.4,67.51,7667.0,66.8568,66.9659,66.837,66.9461,7667.0
2025-02-06 13:25:00,67.52,67.57,67.49,67.52,8657.0,66.956,67.0056,66.9263,66.956,8657.0
2025-02-06 13:30:00,67.52,67.61,67.5,67.59,14323.0,66.956,67.0453,66.9362,67.0254,14323.0
2025-02-06 13:35:00,67.6,67.61,67.49,67.5,7674.0,67.0353,67.0453,66.9263,66.9362,7674.0
2025-02-06 13:40:00,67.48,67.5,67.43,67.44,11354.0,66.9163,66.9362,66.8668,66.8767,11354.0
2025-02-06 13:45:00,67.44,67.46,67.42,67.42,9396.0,66.8767,66.8965,66.8568,66.8568,9396.0
2025-02-06 13:50:00,67.42,67.43,67.4,67.4,4644.0,66.8568,66.8668,66.837,66.837,4644.0
2025-02-06 13:55:00,67.38,67.42,67.36,67.4,8608.0,66.8172,66.8568,66.7973,66.837,8608.0
2025-02-06 14:00:00,67.41,67.43,67.37,67.39,9376.0,66.8469,66.8668,66.8073,66.8271,9376.0
2025-02-06 14:05:00,67.39,67.46,67.37,67.4,9305.0,66.8271,66.8965,66.8073,66.837,9305.0
2025-02-06 14:10:00,67.4,67.44,67.38,67.4,9180.0,66.837,66.8767,66.8172,66.837,9180.0
2025-02-06 14:15:00,67.41,67.46,67.37,67.44,11762.0,66.8469,66.8965,66.8073,66.8767,11762.0
2025-02-06 14:20:00,67.44,67.44,67.34,67.36,18730.0,66.8767,66.8767,66.7775,66.7973,18730.0
2025-02-06 14:25:00,67.35,67.41,67.33,67.36,7294.0,66.7874,66.8469,66.7676,66.7973,7294.0
2025-02-06 14:30:00,67.34,67.34,67.15,67.15,8087.0,66.7775,66.7775,66.5891,66.5891,8087.0
2025-02-06 14:35:00,67.16,67.27,67.15,67.26,11186.0,66.599,66.7081,66.5891,66.6982,11186.0
2025-02-06 14:40:00,67.25,67.26,67.18,67.24,7489.0,66.6883,66.6982,66.6188,66.6783,7489.0
2025-02-06 14:45:00,67.25,67.25,67.14,67.23,12708.0,66.6883,66.6883,66.5792,66.6684,12708.0
2025-02-06 14:50:00,67.23,67.28,67.22,67.25,9676.0,66.6684,66.718,66.6585,66.6883,9676.0
2025-02-06 14:55:00,67.26,67.28,67.22,67.25,15664.0,66.6982,66.718,66.6585,66.6883,15664.0
2025-02-06 15:00:00,67.26,67.29,67.21,67.27,12223.0,66.6982,66.7279,66.6486,66.7081,12223.0
2025-02-06 15:05:00,67.29,67.34,67.29,67.31,11071.0,66.7279,66.7775,66.7279,66.7478,11071.0
2025-02-06 15:10:00,67.31,67.33,67.3,67.32,10243.0,66.7478,66.7676,66.7378,66.7577,10243.0
2025-02-06 15:15:00,67.33,67.37,67.31,67.37,11561.0,66.7676,66.8073,66.7478,66.8073,11561.0
2025-02-06 15:20:00,67.36,67.42,67.36,67.42,12444.0,66.7973,66.8568,66.7973,66.8568,12444.0
2025-02-06 15:25:00,67.42,67.5,67.4,67.45,18413.0,66.8568,66.9362,66.837,66.8866,18413.0
2025-02-06 15:30:00,67.45,67.47,67.42,67.45,23193.0,66.8866,66.9064,66.8568,66.8866,23193.0
2025-02-06 15:35:00,67.45,67.55,67.39,67.45,19661.0,66.8866,66.9858,66.8271,66.8866,19661.0
2025-02-06 15:40:00,67.44,67.49,67.41,67.48,19514.0,66.8767,66.9263,66.8469,66.9163,19514.0
2025-02-06 15:45:00,67.48,67.48,67.37,67.39,33651.0,66.9163,66.9163,66.8073,66.8271,33651.0
2025-02-06 15:50:00,67.4,67.59,67.4,67.52,68204.0,66.837,67.0254,66.837,66.956,68204.0
2025-02-06 15:55:00,67.52,67.52,67.38,67.49,130808.0,66.956,66.956,66.8172,66.9263,130808.0
2025-02-07 09:30:00,67.38,68.64,67.38,68.4,109174.0,66.8172,68.0666,66.8172,67.8287,109174.0
2025-02-07 09:35:00,68.39,68.39,67.8,67.8,20240.0,67.8187,67.8187,67.2337,67.2337,20240.0
2025-02-07 09:40:00,67.76,67.94,67.59,67.86,19913.0,67.194,67.3725,67.0254,67.2932,19913.0
2025-02-07 09:45:00,67.87,67.89,67.57,67.64,16843.0,67.3031,67.3229,67.0056,67.075,16843.0
2025-02-07 09:50:00,67.64,67.91,67.61,67.65,15996.0,67.075,67.3427,67.0453,67.0849,15996.0
2025-02-07 09:55:00,67.65,68.07,67.56,68.02,87693.0,67.0849,67.5014,66.9957,67.4518,87693.0
2025-02-07 10:00:00,68.0,68.0,67.59,67.7,19111.0,67.432,67.432,67.0254,67.1345,19111.0
2025-02-07 10:05:00,67.76,67.93,67.68,67.87,13102.0,67.194,67.3626,67.1147,67.3031,13102.0
2025-02-07 10:10:00,67.87,67.93,67.8,67.92,9366.0,67.3031,67.3626,67.2337,67.3527,9366.0
2025-02-07 10:15:00,67.91,68.13,67.87,68.01,26745.0,67.3427,67.5609,67.3031,67.4419,26745.0
2025-02-07 10:20:00,68.05,68.17,68.01,68.17,15551.0,67.4816,67.6006,67.4419,67.6006,15551.0
2025-02-07 10:25:00,68.14,68.14,67.98,68.03,13894.0,67.5708,67.5708,67.4122,67.4617,13894.0
2025-02-07 10:30:00,67.98,68.06,67.93,67.98,7721.0,67.4122,67.4915,67.3626,67.4122,7721.0
2025-02-07 10:35:00,67.98,68.12,67.98,68.01,13878.0,67.4122,67.551,67.4122,67.4419,13878.0
2025-02-07 10:40:00,67.97,68.04,67.83,67.85,11761.0,67.4022,67.4717,67.2634,67.2832,11761.0
2025-02-07 10:45:00,67.83,68.07,67.76,68.05,31054.0,67.2634,67.5014,67.194,67.4816,31054.0
2025-02-07 10:50:00,68.08,68.2,67.79,67.91,19753.0,67.5113,67.6303,67.2237,67.3427,19753.0
2025-02-07 10:55:00,67.91,67.95,67.82,67.95,10764.0,67.3427,67.3824,67.2535,67.3824,10764.0
2025-02-07 11:00:00,67.92,68.04,67.85,68.0,64995.0,67.3527,67.4717,67.2832,67.432,64995.0
2025-02-07 11:05:00,67.98,68.18,67.95,68.14,24452.0,67.4122,67.6105,67.3824,67.5708,24452.0
2025-02-07 11:10:00,68.14,68.14,67.98,68.01,20917.0,67.5708,67.5708,67.4122,67.4419,20917.0
2025-02-07 11:15:00,68.03,68.15,67.99,68.07,12520.0,67.4617,67.5807,67.4221,67.5014,12520.0
2025-02-07 11:20:00,68.09,68.14,67.86,67.88,8013.0,67.5212,67.5708,67.2932,67.313,8013.0
2025-02-07 11:25:00,67.86,67.91,67.75,67.81,13224.0,67.2932,67.3427,67.1841,67.2436,13224.0
2025-02-07 11:30:00,67.81,67.88,67.66,67.7,12226.0,67.2436,67.313,67.0948,67.1345,12226.0
2025-02-07 11:35:00,67.66,67.74,67.59,67.69,18957.0,67.0948,67.1742,67.0254,67.1246,18957.0
2025-02-07 11:40:00,67.69,67.77,67.64,67.74,10993.0,67.1246,67.2039,67.075,67.1742,10993.0
2025-02-07 11:45:00,67.7,67.75,67.67,67.67,21457.0,67.1345,67.1841,67.1048,67.1048,21457.0
2025-02-07 11:50:00,67.67,67.72,67.64,67.68,10902.0,67.1048,67.1543,67.075,67.1147,10902.0
2025-02-07 11:55:00,67.7,67.75,67.65,67.65,10375.0,67.1345,67.1841,67.0849,67.0849,10375.0
2025-02-07 12:00:00,67.6,67.67,67.56,67.67,7211.0,67.0353,67.1048,66.9957,67.1048,7211.0
2025-02-07 12:05:00,67.66,67.77,67.63,67.75,7975.0,67.0948,67.2039,67.0651,67.1841,7975.0
2025-02-07 12:10:00,67.76,67.79,67.71,67.79,16283.0,67.194,67.2237,67.1444,67.2237,16283.0
2025-02-07 12:15:00,67.78,67.79,67.53,67.61,23235.0,67.2138,67.2237,66.9659,67.0453,23235.0
2025-02-07 12:20:00,67.57,67.73,67.57,67.67,20230.0,67.0056,67.1642,67.0056,67.1048,20230.0
2025-02-07 12:25:00,67.67,67.69,67.64,67.64,4115.0,67.1048,67.1246,67.075,67.075,4115.0
2025-02-07 12:30:00,67.6,67.63,67.53,67.59,9254.0,67.0353,67.0651,66.9659,67.0254,9254.0
2025-02-07 12:35:00,67.6,67.65,67.56,67.64,13491.0,67.0353,67.0849,66.9957,67.075,13491.0
2025-02-07 12:40:00,67.67,67.67,67.62,67.63,12069.0,67.1048,67.1048,67.0552,67.0651,12069.0
2025-02-07 12:45:00,67.65,67.79,67.63,67.76,9789.0,67.0849,67.2237,67.0651,67.194,9789.0
2025-02-07 12:50:00,67.77,67.84,67.76,67.84,5229.0,67.2039,67.2733,67.194,67.2733,5229.0
2025-02-07 12:55:00,67.84,67.84,67.76,67.79,6937.0,67.2733,67.2733,67.194,67.2237,6937.0
2025-02-07 13:00:00,67.79,67.87,67.76,67.85,6271.0,67.2237,67.3031,67.194,67.2832,6271.0
2025-02-07 13:05:00,67.86,67.91,67.85,67.87,8145.0,67.2932,67.3427,67.2832,67.3031,8145.0
2025-02-07 13:10:00,67.88,67.92,67.87,67.92,4368.0,67.313,67.3527,67.3031,67.3527,4368.0
2025-02-07 13:15:00,67.92,67.98,67.92,67.96,8165.0,67.3527,67.4122,67.3527,67.3923,8165.0
2025-02-07 13:20:00,67.96,68.01,67.95,68.01,10745.0,67.3923,67.4419,67.3824,67.4419,10745.0
2025-02-07 13:25:00,68.01,68.04,68.0,68.03,12311.0,67.4419,67.4717,67.432,67.4617,12311.0
2025-02-07 13:30:00,68.03,68.1,68.03,68.1,25989.0,67.4617,67.5312,67.4617,67.5312,25989.0
2025-02-07 13:35:00,68.11,68.11,67.95,67.99,14291.0,67.5411,67.5411,67.3824,67.4221,14291.0
2025-02-07 13:40:00,67.99,67.99,67.75,67.84,10308.0,67.4221,67.4221,67.1841,67.2733,10308.0
2025-02-07 13:45:00,67.83,67.83,67.73,67.75,6927.0,67.2634,67.2634,67.1642,67.1841,6927.0
2025-02-07 13:50:00,67.77,67.79,67.74,67.79,7469.0,67.2039,67.2237,67.1742,67.2237,7469.0
2025-02-07 13:55:00,67.8,67.8,67.73,67.73,10377.0,67.2337,67.2337,67.1642,67.1642,10377.0
2025-02-07 14:00:00,67.72,67.78,67.72,67.77,10426.0,67.1543,67.2138,67.1543,67.2039,10426.0
2025-02-07 14:05:00,67.77,67.77,67.69,67.73,8094.0,67.2039,67.2039,67.1246,67.1642,8094.0
2025-02-07 14:10:00,67.73,67.75,67.67,67.7,5894.0,67.1642,67.1841,67.1048,67.1345,5894.0
2025-02-07 14:15:00,67.69,67.73,67.69,67.73,8666.0,67.1246,67.1642,67.1246,67.1642,8666.0
2025-02-07 14:20:00,67.74,67.8,67.71,67.8,11818.0,67.1742,67.2337,67.1444,67.2337,11818.0
2025-02-07 14:25:00,67.82,67.85,67.71,67.71,18652.0,67.2535,67.2832,67.1444,67.1444,18652.0
2025-02-07 14:30:00,67.7,67.84,67.7,67.84,11097.0,67.1345,67.2733,67.1345,67.2733,11097.0
2025-02-07 14:35:00,67.84,67.87,67.79,67.86,9200.0,67.2733,67.3031,67.2237,67.2932,9200.0
2025-02-07 14:40:00,67.84,67.9,67.79,67.9,22908.0,67.2733,67.3328,67.2237,67.3328,22908.0
2025-02-07 14:45:00,67.87,67.95,67.85,67.94,6807.0,67.3031,67.3824,67.2832,67.3725,6807.0
2025-02-07 14:50:00,67.94,67.98,67.86,67.9,12094.0,67.3725,67.4122,67.2932,67.3328,12094.0
2025-02-07 14:55:00,67.9,67.92,67.89,67.91,8886.0,67.3328,67.3527,67.3229,67.3427,8886.0
2025-02-07 15:00:00,67.91,67.91,67.85,67.87,15895.0,67.3427,67.3427,67.2832,67.3031,15895.0
2025-02-07 15:05:00,67.87,67.91,67.85,67.9,11878.0,67.3031,67.3427,67.2832,67.3328,11878.0
2025-02-07 15:10:00,67.91,67.91,67.68,67.68,19753.0,67.3427,67.3427,67.1147,67.1147,19753.0
2025-02-07 15:15:00,67.68,67.68,67.57,67.58,33249.0,67.1147,67.1147,67.0056,67.0155,33249.0
2025-02-07 15:20:00,67.56,67.64,67.56,67.59,28831.0,66.9957,67.075,66.9957,67.0254,28831.0
2025-02-07 15:25:00,67.61,67.76,67.59,67.72,39645.0,67.0453,67.194,67.0254,67.1543,39645.0
2025-02-07 15:30:00,67.72,67.82,67.71,67.81,12118.0,67.1543,67.2535,67.1444,67.2436,12118.0
2025-02-07 15:35:00,67.8,67.84,67.76,67.79,17632.0,67.2337,67.2733,67.194,67.2237,17632.0
2025-02-07 15:40:00,67.79,67.84,67.77,67.78,13468.0,67.2237,67.2733,67.2039,67.2138,13468.0
2025-02-07 15:45:00,67.79,67.84,67.79,67.83,25308.0,67.2237,67.2733,67.2237,67.2634,25308.0
2025-02-07 15:50:00,67.83,67.87,67.69,67.77,38150.0,67.2634,67.3031,67.1246,67.2039,38150.0
2025-02-07 15:55:00,67.78,67.87,67.7,67.82,129376.0,67.2138,67.3031,67.1345,67.2535,129376.0
2025-02-10 09:30:00,68.04,68.21,67.85,68.06,64840.0,67.4717,67.6402,67.2832,67.4915,64840.0
2025-02-10 09:35:00,68.06,68.25,67.89,67.96,22808.0,67.4915,67.6799,67.3229,67.3923,22808.0
2025-02-10 09:40:00,68.0,68.42,68.0,68.41,21156.0,67.432,67.8485,67.432,67.8386,21156.0
2025-02-10 09:45:00,68.4,68.51,68.36,68.41,14156.0,67.8287,67.9377,67.789,67.8386,14156.0
2025-02-10 09:50:00,68.38,68.57,68.37,68.55,16915.0,67.8088,67.9972,67.7989,67.9774,16915.0
2025-02-10 09:55:00,68.55,68.59,68.42,68.54,20726.0,67.9774,68.0171,67.8485,67.9675,20726.0
2025-02-10 10:00:00,68.54,68.58,68.42,68.45,30897.0,67.9675,68.0071,67.8485,67.8782,30897.0
2025-02-10 10:05:00,68.45,68.45,68.29,68.31,14083.0,67.8782,67.8782,67.7196,67.7394,14083.0
2025-02-10 10:10:00,68.33,68.33,68.02,68.02,15595.0,67.7592,67.7592,67.4518,67.4518,15595.0
2025-02-10 10:15:00,68.0,68.1,67.97,68.1,15781.0,67.432,67.5312,67.4022,67.5312,15781.0
2025-02-10 10:20:00,68.09,68.12,68.0,68.0,14713.0,67.5212,67.551,67.432,67.432,14713.0
2025-02-10 10:25:00,68.03,68.23,68.0,68.19,10737.0,67.4617,67.6601,67.432,67.6204,10737.0
2025-02-10 10:30:00,68.22,68.43,68.22,68.38,21917.0,67.6502,67.8584,67.6502,67.8088,21917.0
2025-02-10 10:35:00,68.38,68.4,68.28,68.33,12666.0,67.8088,67.8287,67.7097,67.7592,12666.0
2025-02-10 10:40:00,68.31,68.42,68.3,68.41,8966.0,67.7394,67.8485,67.7295,67.8386,8966.0
2025-02-10 10:45:00,68.41,68.52,68.41,68.5,11190.0,67.8386,67.9477,67.8386,67.9278,11190.0
2025-02-10 10:50:00,68.5,68.54,68.33,68.47,26686.0,67.9278,67.9675,67.7592,67.8981,26686.0
2025-02-10 10:55:00,68.47,68.5,68.42,68.43,26107.0,67.8981,67.9278,67.8485,67.8584,26107.0
2025-02-10 11:00:00,68.45,68.47,68.33,68.34,9416.0,67.8782,67.8981,67.7592,67.7692,9416.0
2025-02-10 11:05:00,68.34,68.62,68.32,68.35,33423.0,67.7692,68.0468,67.7493,67.7791,33423.0
2025-02-10 11:10:00,68.31,68.34,68.13,68.22,14002.0,67.7394,67.7692,67.5609,67.6502,14002.0
2025-02-10 11:15:00,68.2,68.22,68.14,68.15,7303.0,67.6303,67.6502,67.5708,67.5807,7303.0
2025-02-10 11:20:00,68.16,68.18,68.11,68.15,6105.0,67.5907,67.6105,67.5411,67.5807,6105.0
2025-02-10 11:25:00,68.14,68.18,68.09,68.09,16689.0,67.5708,67.6105,67.5212,67.5212,16689.0
2025-02-10 11:30:00,68.12,68.13,68.04,68.1,6336.0,67.551,67.5609,67.4717,67.5312,6336.0
2025-02-10 11:35:00,68.13,68.17,68.09,68.09,11157.0,67.5609,67.6006,67.5212,67.5212,11157.0
2025-02-10 11:40:00,68.1,68.26,68.1,68.26,11091.0,67.5312,67.6898,67.5312,67.6898,11091.0
2025-02-10 11:45:00,68.26,68.33,68.25,68.31,16247.0,67.6898,67.7592,67.6799,67.7394,16247.0
2025-02-10 11:50:00,68.31,68.35,68.29,68.34,19164.0,67.7394,67.7791,67.7196,67.7692,19164.0
2025-02-10 11:55:00,68.34,68.34,68.3,68.31,8583.0,67.7692,67.7692,67.7295,67.7394,8583.0
2025-02-10 12:00:00,68.31,68.35,68.3,68.34,11788.0,67.7394,67.7791,67.7295,67.7692,11788.0
2025-02-10 12:05:00,68.34,68.34,68.27,68.28,11436.0,67.7692,67.7692,67.6997,67.7097,11436.0
2025-02-10 12:10:00,68.25,68.28,68.21,68.28,11791.0,67.6799,67.7097,67.6402,67.7097,11791.0
2025-02-10 12:15:00,68.27,68.3,68.24,68.27,8985.0,67.6997,67.7295,67.67,67.6997,8985.0
2025-02-10 12:20:00,68.27,68.27,68.2,68.24,9489.0,67.6997,67.6997,67.6303,67.67,9489.0
2025-02-10 12:25:00,68.25,68.3,68.23,68.26,7518.0,67.6799,67.7295,67.6601,67.6898,7518.0
2025-02-10 12:30:00,68.27,68.29,68.22,68.23,8642.0,67.6997,67.7196,67.6502,67.6601,8642.0
2025-02-10 12:35:00,68.21,68.31,68.21,68.31,8716.0,67.6402,67.7394,67.6402,67.7394,8716.0
2025-02-10 12:40:00,68.3,68.36,68.29,68.34,5474.0,67.7295,67.789,67.7196,67.7692,5474.0
2025-02-10 12:45:00,68.34,68.35,68.28,68.32,8459.0,67.7692,67.7791,67.7097,67.7493,8459.0
2025-02-10 12:50:00,68.34,68.37,68.26,68.27,12856.0,67.7692,67.7989,67.6898,67.6997,12856.0
2025-02-10 12:55:00,68.22,68.27,68.21,68.27,7838.0,67.6502,67.6997,67.6402,67.6997,7838.0
2025-02-10 13:00:00,68.25,68.33,68.25,68.33,5641.0,67.6799,67.7592,67.6799,67.7592,5641.0
2025-02-10 13:05:00,68.33,68.35,68.29,68.3,8012.0,67.7592,67.7791,67.7196,67.7295,8012.0
2025-02-10 13:10:00,68.27,68.32,68.25,68.28,7913.0,67.6997,67.7493,67.6799,67.7097,7913.0
2025-02-10 13:15:00,68.3,68.32,68.25,68.27,7953.0,67.7295,67.7493,67.6799,67.6997,7953.0
2025-02-10 13:20:00,68.27,68.32,68.27,68.29,6852.0,67.6997,67.7493,67.6997,67.7196,6852.0
2025-02-10 13:25:00,68.28,68.3,68.24,68.24,5254.0,67.7097,67.7295,67.67,67.67,5254.0
2025-02-10 13:30:00,68.25,68.27,68.22,68.25,9577.0,67.6799,67.6997,67.6502,67.6799,9577.0
2025-02-10 13:35:00,68.25,68.27,68.22,68.24,12625.0,67.6799,67.6997,67.6502,67.67,12625.0
2025-02-10 13:40:00,68.23,68.24,68.18,68.2,4951.0,67.6601,67.67,67.6105,67.6303,4951.0
2025-02-10 13:45:00,68.21,68.26,68.2,68.24,9094.0,67.6402,67.6898,67.6303,67.67,9094.0
2025-02-10 13:50:00,68.25,68.27,68.23,68.27,13137.0,67.6799,67.6997,67.6601,67.6997,13137.0
2025-02-10 13:55:00,68.27,68.27,68.18,68.19,8492.0,67.6997,67.6997,67.6105,67.6204,8492.0
2025-02-10 14:00:00,68.19,68.25,68.18,68.25,11869.0,67.6204,67.6799,67.6105,67.6799,11869.0
2025-02-10 14:05:00,68.25,68.35,68.24,68.33,12753.0,67.6799,67.7791,67.67,67.7592,12753.0
2025-02-10 14:10:00,68.32,68.37,68.32,68.34,8362.0,67.7493,67.7989,67.7493,67.7692,8362.0
2025-02-10 14:15:00,68.34,68.34,68.32,68.34,7814.0,67.7692,67.7692,67.7493,67.7692,7814.0
2025-02-10 14:20:00,68.33,68.34,68.33,68.34,4385.0,67.7592,67.7692,67.7592,67.7692,4385.0
2025-02-10 14:25:00,68.33,68.46,68.33,68.44,23756.0,67.7592,67.8882,67.7592,67.8683,23756.0
2025-02-10 14:30:00,68.44,68.44,68.38,68.38,16712.0,67.8683,67.8683,67.8088,67.8088,16712.0
2025-02-10 14:35:00,68.39,68.41,68.38,68.39,7599.0,67.8187,67.8386,67.8088,67.8187,7599.0
2025-02-10 14:40:00,68.38,68.44,68.38,68.4,11745.0,67.8088,67.8683,67.8088,67.8287,11745.0
2025-02-10 14:45:00,68.4,68.4,68.29,68.3,18513.0,67.8287,67.8287,67.7196,67.7295,18513.0
2025-02-10 14:50:00,68.3,68.32,68.28,68.31,14822.0,67.7295,67.7493,67.7097,67.7394,14822.0
2025-02-10 14:55:00,68.31,68.34,68.28,68.29,14356.0,67.7394,67.7692,67.7097,67.7196,14356.0
2025-02-10 15:00:00,68.3,68.36,68.29,68.32,17648.0,67.7295,67.789,67.7196,67.7493,17648.0
2025-02-10 15:05:00,68.32,68.34,68.32,68.34,7726.0,67.7493,67.7692,67.7493,67.7692,7726.0
2025-02-10 15:10:00,68.34,68.52,68.34,68.5,25305.0,67.7692,67.9477,67.7692,67.9278,25305.0
2025-02-10 15:15:00,68.5,68.5,68.42,68.42,21642.0,67.9278,67.9278,67.8485,67.8485,21642.0
2025-02-10 15:20:00,68.42,68.44,68.4,68.42,22458.0,67.8485,67.8683,67.8287,67.8485,22458.0
2025-02-10 15:25:00,68.42,68.46,68.35,68.36,18369.0,67.8485,67.8882,67.7791,67.789,18369.0
2025-02-10 15:30:00,68.37,68.39,68.33,68.36,22881.0,67.7989,67.8187,67.7592,67.789,22881.0
2025-02-10 15:35:00,68.36,68.42,68.35,68.35,39546.0,67.789,67.8485,67.7791,67.7791,39546.0
2025-02-10 15:40:00,68.35,68.38,68.32,68.35,26594.0,67.7791,67.8088,67.7493,67.7791,26594.0
2025-02-10 15:45:00,68.36,68.4,68.3,68.35,27285.0,67.789,67.8287,67.7295,67.7791,27285.0
2025-02-10 15:50:00,68.35,68.39,68.26,68.27,69257.0,67.7791,67.8187,67.6898,67.6997,69257.0
2025-02-10 15:55:00,68.26,68.28,68.15,68.25,166410.0,67.6898,67.7097,67.5807,67.6799,166410.0
2025-02-11 09:30:00,67.82,68.39,67.56,68.2,113661.0,67.2535,67.8187,66.9957,67.6303,113661.0
2025-02-11 09:35:00,68.15,68.43,68.13,68.38,14069.0,67.5807,67.8584,67.5609,67.8088,14069.0
2025-02-11 09:40:00,68.38,68.39,68.17,68.28,13241.0,67.8088,67.8187,67.6006,67.7097,13241.0
2025-02-11 09:45:00,68.28,68.28,68.12,68.15,13799.0,67.7097,67.7097,67.551,67.5807,13799.0
2025-02-11 09:50:00,68.14,68.38,68.14,68.35,19150.0,67.5708,67.8088,67.5708,67.7791,19150.0
2025-02-11 09:55:00,68.35,68.5,68.35,68.45,24075.0,67.7791,67.9278,67.7791,67.8782,24075.0
2025-02-11 10:00:00,68.45,68.51,68.35,68.37,18624.0,67.8782,67.9377,67.7791,67.7989,18624.0
2025-02-11 10:05:00,68.39,68.47,68.36,68.38,13426.0,67.8187,67.8981,67.789,67.8088,13426.0
2025-02-11 10:10:00,68.36,68.36,68.18,68.34,22386.0,67.789,67.789,67.6105,67.7692,22386.0
2025-02-11 10:15:00,68.35,68.41,68.26,68.4,12194.0,67.7791,67.8386,67.6898,67.8287,12194.0
2025-02-11 10:20:00,68.42,68.53,68.4,68.53,38054.0,67.8485,67.9576,67.8287,67.9576,38054.0
2025-02-11 10:25:00,68.5,68.94,68.5,68.76,97437.0,67.9278,68.3641,67.9278,68.1856,97437.0
2025-02-11 10:30:00,68.76,68.79,68.69,68.77,39056.0,68.1856,68.2154,68.1162,68.1956,39056.0
2025-02-11 10:35:00,68.78,68.82,68.67,68.71,21389.0,68.2055,68.2451,68.0964,68.1361,21389.0
2025-02-11 10:40:00,68.7,68.86,68.68,68.84,61326.0,68.1261,68.2848,68.1063,68.265,61326.0
2025-02-11 10:45:00,68.84,69.08,68.8,69.06,147075.0,68.265,68.503,68.2253,68.4831,147075.0
2025-02-11 10:50:00,69.05,69.22,68.93,69.1,212827.0,68.4732,68.6418,68.3542,68.5228,212827.0
2025-02-11 10:55:00,69.1,69.13,68.96,69.01,63601.0,68.5228,68.5526,68.384,68.4336,63601.0
2025-02-11 11:00:00,69.03,69.03,68.86,68.98,84188.0,68.4534,68.4534,68.2848,68.4038,84188.0
2025-02-11 11:05:00,68.98,69.04,68.9,68.97,28470.0,68.4038,68.4633,68.3245,68.3939,28470.0
2025-02-11 11:10:00,68.97,69.07,68.92,69.07,16956.0,68.3939,68.4931,68.3443,68.4931,16956.0
2025-02-11 11:15:00,69.07,69.12,69.02,69.04,19202.0,68.4931,68.5426,68.4435,68.4633,19202.0
2025-02-11 11:20:00,69.05,69.12,68.89,68.94,30148.0,68.4732,68.5426,68.3146,68.3641,30148.0
2025-02-11 11:25:00,68.94,68.99,68.87,68.89,18268.0,68.3641,68.4137,68.2947,68.3146,18268.0
2025-02-11 11:30:00,68.89,68.99,68.89,68.92,12061.0,68.3146,68.4137,68.3146,68.3443,12061.0
2025-02-11 11:35:00,68.92,68.93,68.82,68.84,23349.0,68.3443,68.3542,68.2451,68.265,23349.0
2025-02-11 11:40:00,68.86,68.9,68.82,68.87,14590.0,68.2848,68.3245,68.2451,68.2947,14590.0
2025-02-11 11:45:00,68.88,68.91,68.86,68.9,5998.0,68.3046,68.3344,68.2848,68.3245,5998.0
2025-02-11 11:50:00,68.89,68.89,68.77,68.81,19670.0,68.3146,68.3146,68.1956,68.2352,19670.0
2025-02-11 11:55:00,68.81,68.82,68.72,68.8,19934.0,68.2352,68.2451,68.146,68.2253,19934.0
2025-02-11 12:00:00,68.78,68.82,68.64,68.64,34547.0,68.2055,68.2451,68.0666,68.0666,34547.0
2025-02-11 12:05:00,68.65,68.69,68.49,68.55,55986.0,68.0766,68.1162,67.9179,67.9774,55986.0
2025-02-11 12:10:00,68.55,68.56,68.33,68.35,35146.0,67.9774,67.9873,67.7592,67.7791,35146.0
2025-02-11 12:15:00,68.34,68.51,68.33,68.5,11257.0,67.7692,67.9377,67.7592,67.9278,11257.0
2025-02-11 12:20:00,68.47,68.51,68.41,68.5,18311.0,67.8981,67.9377,67.8386,67.9278,18311.0
2025-02-11 12:25:00,68.48,68.51,68.38,68.42,16438.0,67.908,67.9377,67.8088,67.8485,16438.0
2025-02-11 12:30:00,68.42,68.43,68.34,68.34,7869.0,67.8485,67.8584,67.7692,67.7692,7869.0
2025-02-11 12:35:00,68.37,68.45,68.35,68.43,8619.0,67.7989,67.8782,67.7791,67.8584,8619.0
2025-02-11 12:40:00,68.39,68.46,68.37,68.44,7856.0,67.8187,67.8882,67.7989,67.8683,7856.0
2025-02-11 12:45:00,68.43,68.43,68.35,68.37,12416.0,67.8584,67.8584,67.7791,67.7989,12416.0
2025-02-11 12:50:00,68.37,68.37,68.25,68.29,11544.0,67.7989,67.7989,67.6799,67.7196,11544.0
2025-02-11 12:55:00,68.3,68.31,68.28,68.3,4739.0,67.7295,67.7394,67.7097,67.7295,4739.0
2025-02-11 13:00:00,68.31,68.32,68.2,68.26,16142.0,67.7394,67.7493,67.6303,67.6898,16142.0
2025-02-11 13:05:00,68.27,68.29,68.26,68.29,6895.0,67.6997,67.7196,67.6898,67.7196,6895.0
2025-02-11 13:10:00,68.3,68.36,68.29,68.36,17788.0,67.7295,67.789,67.7196,67.789,17788.0
2025-02-11 13:15:00,68.36,68.37,68.33,68.34,9717.0,67.789,67.7989,67.7592,67.7692,9717.0
2025-02-11 13:20:00,68.33,68.33,68.27,68.28,10365.0,67.7592,67.7592,67.6997,67.7097,10365.0
2025-02-11 13:25:00,68.28,68.33,68.28,68.31,8466.0,67.7097,67.7592,67.7097,67.7394,8466.0
2025-02-11 13:30:00,68.33,68.35,68.31,68.34,12604.0,67.7592,67.7791,67.7394,67.7692,12604.0
2025-02-11 13:35:00,68.35,68.43,68.35,68.41,6317.0,67.7791,67.8584,67.7791,67.8386,6317.0
2025-02-11 13:40:00,68.42,68.44,68.37,68.42,22348.0,67.8485,67.8683,67.7989,67.8485,22348.0
2025-02-11 13:45:00,68.43,68.43,68.27,68.29,11615.0,67.8584,67.8584,67.6997,67.7196,11615.0
2025-02-11 13:50:00,68.28,68.28,68.18,68.25,13312.0,67.7097,67.7097,67.6105,67.6799,13312.0
2025-02-11 13:55:00,68.25,68.28,68.2,68.2,7003.0,67.6799,67.7097,67.6303,67.6303,7003.0
2025-02-11 14:00:00,68.21,68.23,68.18,68.22,10408.0,67.6402,67.6601,67.6105,67.6502,10408.0
2025-02-11 14:05:00,68.22,68.28,68.21,68.26,17345.0,67.6502,67.7097,67.6402,67.6898,17345.0
2025-02-11 14:10:00,68.27,68.31,68.25,68.31,12044.0,67.6997,67.7394,67.6799,67.7394,12044.0
2025-02-11 14:15:00,68.32,68.36,68.28,68.31,11528.0,67.7493,67.789,67.7097,67.7394,11528.0
2025-02-11 14:20:00,68.31,68.33,68.28,68.3,8129.0,67.7394,67.7592,67.7097,67.7295,8129.0
2025-02-11 14:25:00,68.3,68.31,68.27,68.29,8891.0,67.7295,67.7394,67.6997,67.7196,8891.0
2025-02-11 14:30:00,68.31,68.35,68.3,68.33,8834.0,67.7394,67.7791,67.7295,67.7592,8834.0
2025-02-11 14:35:00,68.3,68.39,68.27,68.38,9604.0,67.7295,67.8187,67.6997,67.8088,9604.0
2025-02-11 14:40:00,68.38,68.42,68.37,68.39,14680.0,67.8088,67.8485,67.7989,67.8187,14680.0
2025-02-11 14:45:00,68.39,68.39,68.34,68.36,13289.0,67.8187,67.8187,67.7692,67.789,13289.0
2025-02-11 14:50:00,68.36,68.39,68.36,68.37,7926.0,67.789,67.8187,67.789,67.7989,7926.0
2025-02-11 14:55:00,68.37,68.42,68.34,68.38,12239.0,67.7989,67.8485,67.7692,67.8088,12239.0
2025-02-11 15:00:00,68.38,68.45,68.37,68.44,11621.0,67.8088,67.8782,67.7989,67.8683,11621.0
2025-02-11 15:05:00,68.43,68.47,68.4,68.42,12923.0,67.8584,67.8981,67.8287,67.8485,12923.0
2025-02-11 15:10:00,68.42,68.44,68.4,68.43,7044.0,67.8485,67.8683,67.8287,67.8584,7044.0
2025-02-11 15:15:00,68.44,68.48,68.42,68.45,13467.0,67.8683,67.908,67.8485,67.8782,13467.0
2025-02-11 15:20:00,68.45,68.51,68.4,68.4,18807.0,67.8782,67.9377,67.8287,67.8287,18807.0
2025-02-11 15:25:00,68.4,68.41,68.36,68.41,15113.0,67.8287,67.8386,67.789,67.8386,15113.0
2025-02-11 15:30:00,68.41,68.49,68.41,68.43,26541.0,67.8386,67.9179,67.8386,67.8584,26541.0
2025-02-11 15:35:00,68.44,68.46,68.34,68.36,28782.0,67.8683,67.8882,67.7692,67.789,28782.0
2025-02-11 15:40:00,68.36,68.37,68.28,68.31,19548.0,67.789,67.7989,67.7097,67.7394,19548.0
2025-02-11 15:45:00,68.32,68.36,68.3,68.36,15062.0,67.7493,67.789,67.7295,67.789,15062.0
2025-02-11 15:50:00,68.39,68.47,68.36,68.44,36067.0,67.8187,67.8981,67.789,67.8683,36067.0
2025-02-11 15:55:00,68.45,68.48,68.41,68.46,138734.0,67.8782,67.908,67.8386,67.8882,138734.0
2025-02-12 09:30:00,67.63,68.08,67.59,67.8,64212.0,67.0651,67.5113,67.0254,67.2337,64212.0
2025-02-12 09:35:00,67.79,67.97,67.79,67.9,16519.0,67.2237,67.4022,67.2237,67.3328,16519.0
2025-02-12 09:40:00,67.9,68.07,67.87,68.07,17079.0,67.3328,67.5014,67.3031,67.5014,17079.0
2025-02-12 09:45:00,68.05,68.1,67.91,67.95,25866.0,67.4816,67.5312,67.3427,67.3824,25866.0
2025-02-12 09:50:00,67.93,68.06,67.9,68.03,10004.0,67.3626,67.4915,67.3328,67.4617,10004.0
2025-02-12 09:55:00,68.05,68.08,67.94,68.08,9540.0,67.4816,67.5113,67.3725,67.5113,9540.0
2025-02-12 10:00:00,68.08,68.08,67.54,67.54,43236.0,67.5113,67.5113,66.9758,66.9758,43236.0
2025-02-12 10:05:00,67.56,67.56,67.08,67.31,69378.0,66.9957,66.9957,66.5197,66.7478,69378.0
2025-02-12 10:10:00,67.31,67.47,67.23,67.39,20060.0,66.7478,66.9064,66.6684,66.8271,20060.0
2025-02-12 10:15:00,67.41,67.44,67.3,67.44,39787.0,66.8469,66.8767,66.7378,66.8767,39787.0
2025-02-12 10:20:00,67.47,67.63,67.44,67.59,22571.0,66.9064,67.0651,66.8767,67.0254,22571.0
2025-02-12 10:25:00,67.62,67.67,67.56,67.59,8725.0,67.0552,67.1048,66.9957,67.0254,8725.0
2025-02-12 10:30:00,67.63,67.79,67.62,67.78,10860.0,67.0651,67.2237,67.0552,67.2138,10860.0
2025-02-12 10:35:00,67.76,67.84,67.72,67.77,17477.0,67.194,67.2733,67.1543,67.2039,17477.0
2025-02-12 10:40:00,67.79,67.81,67.71,67.78,10590.0,67.2237,67.2436,67.1444,67.2138,10590.0
2025-02-12 10:45:00,67.78,67.81,67.73,67.81,11152.0,67.2138,67.2436,67.1642,67.2436,11152.0
2025-02-12 10:50:00,67.81,67.99,67.8,67.89,18239.0,67.2436,67.4221,67.2337,67.3229,18239.0
2025-02-12 10:55:00,67.85,67.89,67.77,67.88,42672.0,67.2832,67.3229,67.2039,67.313,42672.0
2025-02-12 11:00:00,67.88,67.92,67.85,67.91,14943.0,67.313,67.3527,67.2832,67.3427,14943.0
2025-02-12 11:05:00,67.91,67.92,67.81,67.83,20891.0,67.3427,67.3527,67.2436,67.2634,20891.0
2025-02-12 11:10:00,67.83,67.86,67.74,67.75,13548.0,67.2634,67.2932,67.1742,67.1841,13548.0
2025-02-12 11:15:00,67.74,67.77,67.73,67.75,7681.0,67.1742,67.2039,67.1642,67.1841,7681.0
2025-02-12 11:20:00,67.74,67.82,67.73,67.79,10412.0,67.1742,67.2535,67.1642,67.2237,10412.0
2025-02-12 11:25:00,67.78,67.85,67.73,67.85,11911.0,67.2138,67.2832,67.1642,67.2832,11911.0
2025-02-12 11:30:00,67.85,67.9,67.81,67.85,7094.0,67.2832,67.3328,67.2436,67.2832,7094.0
2025-02-12 11:35:00,67.86,67.91,67.85,67.9,10207.0,67.2932,67.3427,67.2832,67.3328,10207.0
2025-02-12 11:40:00,67.91,67.92,67.87,67.92,5105.0,67.3427,67.3527,67.3031,67.3527,5105.0
2025-02-12 11:45:00,67.92,67.95,67.87,67.92,7946.0,67.3527,67.3824,67.3031,67.3527,7946.0
2025-02-12 11:50:00,67.92,67.99,67.89,67.95,8214.0,67.3527,67.4221,67.3229,67.3824,8214.0
2025-02-12 11:55:00,67.95,68.02,67.95,67.99,3263.0,67.3824,67.4518,67.3824,67.4221,3263.0
2025-02-12 12:00:00,67.96,68.09,67.96,68.06,11755.0,67.3923,67.5212,67.3923,67.4915,11755.0
2025-02-12 12:05:00,68.05,68.07,68.0,68.02,5411.0,67.4816,67.5014,67.432,67.4518,5411.0
2025-02-12 12:10:00,68.01,68.15,68.0,68.14,8591.0,67.4419,67.5807,67.432,67.5708,8591.0
2025-02-12 12:15:00,68.17,68.21,68.17,68.21,6941.0,67.6006,67.6402,67.6006,67.6402,6941.0
2025-02-12 12:20:00,68.21,68.27,68.19,68.26,9117.0,67.6402,67.6997,67.6204,67.6898,9117.0
2025-02-12 12:25:00,68.25,68.26,68.18,68.25,5564.0,67.6799,67.6898,67.6105,67.6799,5564.0
2025-02-12 12:30:00,68.23,68.24,68.18,68.2,6646.0,67.6601,67.67,67.6105,67.6303,6646.0
2025-02-12 12:35:00,68.17,68.19,68.1,68.13,5791.0,67.6006,67.6204,67.5312,67.5609,5791.0
2025-02-12 12:40:00,68.14,68.19,68.11,68.15,9060.0,67.5708,67.6204,67.5411,67.5807,9060.0
2025-02-12 12:45:00,68.16,68.26,68.16,68.25,6578.0,67.5907,67.6898,67.5907,67.6799,6578.0
2025-02-12 12:50:00,68.23,68.25,68.14,68.19,7067.0,67.6601,67.6799,67.5708,67.6204,7067.0
2025-02-12 12:55:00,68.2,68.25,68.19,68.19,6045.0,67.6303,67.6799,67.6204,67.6204,6045.0
2025-02-12 13:00:00,68.19,68.25,68.19,68.23,5188.0,67.6204,67.6799,67.6204,67.6601,5188.0
2025-02-12 13:05:00,68.25,68.25,68.17,68.2,5787.0,67.6799,67.6799,67.6006,67.6303,5787.0
2025-02-12 13:10:00,68.2,68.27,68.19,68.27,4305.0,67.6303,67.6997,67.6204,67.6997,4305.0
2025-02-12 13:15:00,68.26,68.3,68.23,68.27,7658.0,67.6898,67.7295,67.6601,67.6997,7658.0
2025-02-12 13:20:00,68.29,68.32,68.24,68.25,5419.0,67.7196,67.7493,67.67,67.6799,5419.0
2025-02-12 13:25:00,68.25,68.28,68.18,68.19,10207.0,67.6799,67.7097,67.6105,67.6204,10207.0
2025-02-12 13:30:00,68.19,68.25,68.18,68.24,3746.0,67.6204,67.6799,67.6105,67.67,3746.0
2025-02-12 13:35:00,68.24,68.25,68.21,68.22,4051.0,67.67,67.6799,67.6402,67.6502,4051.0
2025-02-12 13:40:00,68.23,68.23,68.14,68.14,2799.0,67.6601,67.6601,67.5708,67.5708,2799.0
2025-02-12 13:45:00,68.15,68.21,68.15,68.2,5873.0,67.5807,67.6402,67.5807,67.6303,5873.0
2025-02-12 13:50:00,68.19,68.23,68.18,68.18,4744.0,67.6204,67.6601,67.6105,67.6105,4744.0
2025-02-12 13:55:00,68.16,68.16,68.09,68.1,8128.0,67.5907,67.5907,67.5212,67.5312,8128.0
2025-02-12 14:00:00,68.1,68.21,68.09,68.17,12251.0,67.5312,67.6402,67.5212,67.6006,12251.0
2025-02-12 14:05:00,68.17,68.23,68.16,68.22,6909.0,67.6006,67.6601,67.5907,67.6502,6909.0
2025-02-12 14:10:00,68.23,68.24,68.21,68.22,5544.0,67.6601,67.67,67.6402,67.6502,5544.0
2025-02-12 14:15:00,68.22,68.28,68.21,68.26,10140.0,67.6502,67.7097,67.6402,67.6898,10140.0
2025-02-12 14:20:00,68.26,68.3,68.19,68.27,7448.0,67.6898,67.7295,67.6204,67.6997,7448.0
2025-02-12 14:25:00,68.28,68.34,68.26,68.33,14473.0,67.7097,67.7692,67.6898,67.7592,14473.0
2025-02-12 14:30:00,68.31,68.37,68.31,68.34,4898.0,67.7394,67.7989,67.7394,67.7692,4898.0
2025-02-12 14:35:00,68.35,68.37,68.32,68.33,6917.0,67.7791,67.7989,67.7493,67.7592,6917.0
2025-02-12 14:40:00,68.33,68.34,68.28,68.28,7756.0,67.7592,67.7692,67.7097,67.7097,7756.0
2025-02-12 14:45:00,68.29,68.32,68.29,68.29,10073.0,67.7196,67.7493,67.7196,67.7196,10073.0
2025-02-12 14:50:00,68.3,68.37,68.28,68.36,14205.0,67.7295,67.7989,67.7097,67.789,14205.0
2025-02-12 14:55:00,68.36,68.39,68.32,68.33,23453.0,67.789,67.8187,67.7493,67.7592,23453.0
2025-02-12 15:00:00,68.34,68.39,68.33,68.36,18804.0,67.7692,67.8187,67.7592,67.789,18804.0
2025-02-12 15:05:00,68.38,68.4,68.37,68.38,25190.0,67.8088,67.8287,67.7989,67.8088,25190.0
2025-02-12 15:10:00,68.39,68.39,68.33,68.34,11053.0,67.8187,67.8187,67.7592,67.7692,11053.0
2025-02-12 15:15:00,68.36,68.43,68.36,68.36,27678.0,67.789,67.8584,67.789,67.789,27678.0
2025-02-12 15:20:00,68.36,68.37,68.32,68.37,17529.0,67.789,67.7989,67.7493,67.7989,17529.0
2025-02-12 15:25:00,68.36,68.37,68.3,68.31,25784.0,67.789,67.7989,67.7295,67.7394,25784.0
2025-02-12 15:30:00,68.31,68.33,68.26,68.33,24786.0,67.7394,67.7592,67.6898,67.7592,24786.0
2025-02-12 15:35:00,68.32,68.41,68.32,68.33,26748.0,67.7493,67.8386,67.7493,67.7592,26748.0
2025-02-12 15:40:00,68.33,68.36,68.22,68.23,22203.0,67.7592,67.789,67.6502,67.6601,22203.0
2025-02-12 15:45:00,68.23,68.4,68.22,68.36,22234.0,67.6601,67.8287,67.6502,67.789,22234.0
2025-02-12 15:50:00,68.38,68.5,68.16,68.17,56916.0,67.8088,67.9278,67.5907,67.6006,56916.0
2025-02-12 15:55:00,68.11,68.17,67.92,67.93,200978.0,67.5411,67.6006,67.3527,67.3626,200978.0
2025-02-13 09:30:00,67.94,68.11,67.3,67.38,66446.0,67.3725,67.5411,66.7378,66.8172,66446.0
2025-02-13 09:35:00,67.39,67.83,67.38,67.76,10883.0,66.8271,67.2634,66.8172,67.194,10883.0
2025-02-13 09:40:00,67.76,67.76,67.63,67.7,13453.0,67.194,67.194,67.0651,67.1345,13453.0
2025-02-13 09:45:00,67.68,67.75,67.48,67.53,12228.0,67.1147,67.1841,66.9163,66.9659,12228.0
2025-02-13 09:50:00,67.48,67.66,67.48,67.62,15667.0,66.9163,67.0948,66.9163,67.0552,15667.0
2025-02-13 09:55:00,67.58,67.69,67.55,67.56,19142.0,67.0155,67.1246,66.9858,66.9957,19142.0
2025-02-13 10:00:00,67.59,67.61,67.44,67.61,15645.0,67.0254,67.0453,66.8767,67.0453,15645.0
2025-02-13 10:05:00,67.57,67.62,67.46,67.51,17885.0,67.0056,67.0552,66.8965,66.9461,17885.0
2025-02-13 10:10:00,67.53,67.74,67.53,67.68,21533.0,66.9659,67.1742,66.9659,67.1147,21533.0
2025-02-13 10:15:00,67.67,67.8,67.67,67.8,23361.0,67.1048,67.2337,67.1048,67.2337,23361.0
2025-02-13 10:20:00,67.77,67.81,67.7,67.77,21382.0,67.2039,67.2436,67.1345,67.2039,21382.0
2025-02-13 10:25:00,67.81,67.88,67.71,67.87,19173.0,67.2436,67.313,67.1444,67.3031,19173.0
2025-02-13 10:30:00,67.88,67.98,67.88,67.98,14424.0,67.313,67.4122,67.313,67.4122,14424.0
2025-02-13 10:35:00,67.98,68.19,67.97,68.19,23327.0,67.4122,67.6204,67.4022,67.6204,23327.0
2025-02-13 10:40:00,68.16,68.17,68.05,68.12,18767.0,67.5907,67.6006,67.4816,67.551,18767.0
2025-02-13 10:45:00,68.13,68.18,68.08,68.09,9016.0,67.5609,67.6105,67.5113,67.5212,9016.0
2025-02-13 10:50:00,68.06,68.15,68.03,68.06,8942.0,67.4915,67.5807,67.4617,67.4915,8942.0
2025-02-13 10:55:00,68.05,68.2,68.05,68.16,26339.0,67.4816,67.6303,67.4816,67.5907,26339.0
2025-02-13 11:00:00,68.15,68.21,68.03,68.04,12890.0,67.5807,67.6402,67.4617,67.4717,12890.0
2025-02-13 11:05:00,68.05,68.05,68.01,68.01,6483.0,67.4816,67.4816,67.4419,67.4419,6483.0
2025-02-13 11:10:00,68.01,68.02,67.94,67.96,5321.0,67.4419,67.4518,67.3725,67.3923,5321.0
2025-02-13 11:15:00,67.97,68.03,67.95,68.0,21863.0,67.4022,67.4617,67.3824,67.432,21863.0
2025-02-13 11:20:00,68.03,68.03,68.0,68.01,4228.0,67.4617,67.4617,67.432,67.4419,4228.0
2025-02-13 11:25:00,68.02,68.03,67.87,67.91,28533.0,67.4518,67.4617,67.3031,67.3427,28533.0
2025-02-13 11:30:00,67.92,67.98,67.92,67.98,10521.0,67.3527,67.4122,67.3527,67.4122,10521.0
2025-02-13 11:35:00,67.98,68.04,67.97,68.03,7951.0,67.4122,67.4717,67.4022,67.4617,7951.0
2025-02-13 11:40:00,68.03,68.04,67.89,67.96,11268.0,67.4617,67.4717,67.3229,67.3923,11268.0
2025-02-13 11:45:00,67.97,68.05,67.96,68.02,5195.0,67.4022,67.4816,67.3923,67.4518,5195.0
2025-02-13 11:50:00,68.03,68.04,67.93,67.94,7700.0,67.4617,67.4717,67.3626,67.3725,7700.0
2025-02-13 11:55:00,67.94,67.96,67.92,67.95,16263.0,67.3725,67.3923,67.3527,67.3824,16263.0
2025-02-13 12:00:00,67.94,67.94,67.87,67.92,7417.0,67.3725,67.3725,67.3031,67.3527,7417.0
2025-02-13 12:05:00,67.91,68.03,67.91,68.02,11511.0,67.3427,67.4617,67.3427,67.4518,11511.0
2025-02-13 12:10:00,68.0,68.03,67.99,67.99,4553.0,67.432,67.4617,67.4221,67.4221,4553.0
2025-02-13 12:15:00,67.99,68.01,67.96,67.98,6061.0,67.4221,67.4419,67.3923,67.4122,6061.0
2025-02-13 12:20:00,67.97,68.0,67.96,67.97,13557.0,67.4022,67.432,67.3923,67.4022,13557.0
2025-02-13 12:25:00,67.96,67.97,67.87,67.89,12286.0,67.3923,67.4022,67.3031,67.3229,12286.0
2025-02-13 12:30:00,67.87,67.96,67.87,67.95,7263.0,67.3031,67.3923,67.3031,67.3824,7263.0
2025-02-13 12:35:00,67.95,67.97,67.92,67.92,13459.0,67.3824,67.4022,67.3527,67.3527,13459.0
2025-02-13 12:40:00,67.94,68.01,67.91,68.01,9413.0,67.3725,67.4419,67.3427,67.4419,9413.0
2025-02-13 12:45:00,68.02,68.08,68.01,68.07,12971.0,67.4518,67.5113,67.4419,67.5014,12971.0
2025-02-13 12:50:00,68.07,68.13,68.04,68.12,10388.0,67.5014,67.5609,67.4717,67.551,10388.0
2025-02-13 12:55:00,68.14,68.17,68.06,68.08,8739.0,67.5708,67.6006,67.4915,67.5113,8739.0
2025-02-13 13:00:00,68.08,68.08,68.04,68.05,6055.0,67.5113,67.5113,67.4717,67.4816,6055.0
2025-02-13 13:05:00,68.06,68.1,68.06,68.09,11417.0,67.4915,67.5312,67.4915,67.5212,11417.0
2025-02-13 13:10:00,68.09,68.2,68.09,68.18,13877.0,67.5212,67.6303,67.5212,67.6105,13877.0
2025-02-13 13:15:00,68.18,68.21,68.13,68.13,10104.0,67.6105,67.6402,67.5609,67.5609,10104.0
2025-02-13 13:20:00,68.14,68.25,68.13,68.24,10087.0,67.5708,67.6799,67.5609,67.67,10087.0
2025-02-13 13:25:00,68.22,68.26,68.2,68.21,8718.0,67.6502,67.6898,67.6303,67.6402,8718.0
2025-02-13 13:30:00,68.21,68.24,68.19,68.21,5894.0,67.6402,67.67,67.6204,67.6402,5894.0
2025-02-13 13:35:00,68.21,68.32,68.2,68.31,12624.0,67.6402,67.7493,67.6303,67.7394,12624.0
2025-02-13 13:40:00,68.31,68.31,68.14,68.22,23838.0,67.7394,67.7394,67.5708,67.6502,23838.0
2025-02-13 13:45:00,68.23,68.37,68.22,68.37,7862.0,67.6601,67.7989,67.6502,67.7989,7862.0
2025-02-13 13:50:00,68.35,68.35,68.27,68.31,12783.0,67.7791,67.7791,67.6997,67.7394,12783.0
2025-02-13 13:55:00,68.29,68.31,68.25,68.3,12511.0,67.7196,67.7394,67.6799,67.7295,12511.0
2025-02-13 14:00:00,68.28,68.34,68.25,68.34,11700.0,67.7097,67.7692,67.6799,67.7692,11700.0
2025-02-13 14:05:00,68.34,68.55,68.33,68.54,24769.0,67.7692,67.9774,67.7592,67.9675,24769.0
2025-02-13 14:10:00,68.53,68.89,68.53,68.81,70080.0,67.9576,68.3146,67.9576,68.2352,70080.0
2025-02-13 14:15:00,68.81,68.87,68.76,68.84,28736.0,68.2352,68.2947,68.1856,68.265,28736.0
2025-02-13 14:20:00,68.84,68.9,68.8,68.88,15307.0,68.265,68.3245,68.2253,68.3046,15307.0
2025-02-13 14:25:00,68.89,68.92,68.86,68.92,12425.0,68.3146,68.3443,68.2848,68.3443,12425.0
2025-02-13 14:30:00,68.91,68.99,68.89,68.99,16735.0,68.3344,68.4137,68.3146,68.4137,16735.0
2025-02-13 14:35:00,69.0,69.03,68.95,69.02,21398.0,68.4236,68.4534,68.3741,68.4435,21398.0
2025-02-13 14:40:00,69.01,69.03,68.98,69.0,15359.0,68.4336,68.4534,68.4038,68.4236,15359.0
2025-02-13 14:45:00,69.0,69.0,68.94,68.96,13485.0,68.4236,68.4236,68.3641,68.384,13485.0
2025-02-13 14:50:00,68.96,69.05,68.94,69.04,15338.0,68.384,68.4732,68.3641,68.4633,15338.0
2025-02-13 14:55:00,69.05,69.06,68.98,69.0,26074.0,68.4732,68.4831,68.4038,68.4236,26074.0
2025-02-13 15:00:00,69.01,69.02,68.94,69.0,9949.0,68.4336,68.4435,68.3641,68.4236,9949.0
2025-02-13 15:05:00,69.0,69.2,68.97,69.19,28347.0,68.4236,68.622,68.3939,68.6121,28347.0
2025-02-13 15:10:00,69.19,69.3,69.14,69.3,22954.0,68.6121,68.7211,68.5625,68.7211,22954.0
2025-02-13 15:15:00,69.31,69.31,69.18,69.3,28515.0,68.7311,68.7311,68.6021,68.7211,28515.0
2025-02-13 15:20:00,69.29,69.38,69.24,69.35,30937.0,68.7112,68.8005,68.6616,68.7707,30937.0
2025-02-13 15:25:00,69.35,69.36,69.27,69.33,41102.0,68.7707,68.7806,68.6914,68.7509,41102.0
2025-02-13 15:30:00,69.33,69.33,69.21,69.22,46888.0,68.7509,68.7509,68.6319,68.6418,46888.0
2025-02-13 15:35:00,69.22,69.27,69.16,69.19,47940.0,68.6418,68.6914,68.5823,68.6121,47940.0
2025-02-13 15:40:00,69.19,69.19,69.09,69.11,41966.0,68.6121,68.6121,68.5129,68.5327,41966.0
2025-02-13 15:45:00,69.09,69.26,69.06,69.2,79797.0,68.5129,68.6815,68.4831,68.622,79797.0
2025-02-13 15:50:00,69.2,69.21,68.95,69.09,138859.0,68.622,68.6319,68.3741,68.5129,138859.0
2025-02-13 15:55:00,69.1,69.36,69.09,69.26,357001.0,68.5228,68.7806,68.5129,68.6815,357001.0
2025-02-14 09:30:00,69.86,70.0,69.29,69.29,112587.0,69.2765,69.4153,68.7112,68.7112,112587.0
2025-02-14 09:35:00,69.35,69.8,69.33,69.64,21699.0,68.7707,69.217,68.7509,69.0583,21699.0
2025-02-14 09:40:00,69.59,69.67,69.36,69.42,16981.0,69.0087,69.088,68.7806,68.8401,16981.0
2025-02-14 09:45:00,69.42,69.59,69.4,69.4,26178.0,68.8401,69.0087,68.8203,68.8203,26178.0
2025-02-14 09:50:00,69.46,69.55,69.28,69.4,24673.0,68.8798,68.969,68.7013,68.8203,24673.0
2025-02-14 09:55:00,69.39,69.43,69.28,69.32,15277.0,68.8104,68.85,68.7013,68.741,15277.0
2025-02-14 10:00:00,69.32,69.44,69.3,69.44,49808.0,68.741,68.86,68.7211,68.86,49808.0
2025-02-14 10:05:00,69.47,69.7,69.47,69.68,15848.0,68.8897,69.1178,68.8897,69.098,15848.0
2025-02-14 10:10:00,69.69,69.7,69.49,69.51,15105.0,69.1079,69.1178,68.9095,68.9294,15105.0
2025-02-14 10:15:00,69.57,69.73,69.55,69.62,11993.0,68.9889,69.1475,68.969,69.0385,11993.0
2025-02-14 10:20:00,69.66,69.75,69.6,69.71,7727.0,69.0781,69.1674,69.0186,69.1277,7727.0
2025-02-14 10:25:00,69.73,69.73,69.61,69.65,13342.0,69.1475,69.1475,69.0285,69.0682,13342.0
2025-02-14 10:30:00,69.63,69.65,69.53,69.62,24893.0,69.0484,69.0682,68.9492,69.0385,24893.0
2025-02-14 10:35:00,69.64,69.68,69.45,69.52,54811.0,69.0583,69.098,68.8699,68.9393,54811.0
2025-02-14 10:40:00,69.53,69.64,69.51,69.62,9264.0,68.9492,69.0583,68.9294,69.0385,9264.0
2025-02-14 10:45:00,69.64,69.74,69.63,69.68,15152.0,69.0583,69.1575,69.0484,69.098,15152.0
2025-02-14 10:50:00,69.68,69.81,69.68,69.78,8807.0,69.098,69.2269,69.098,69.1971,8807.0
2025-02-14 10:55:00,69.76,69.78,69.67,69.77,11861.0,69.1773,69.1971,69.088,69.1872,11861.0
2025-02-14 11:00:00,69.8,69.93,69.73,69.88,62879.0,69.217,69.3459,69.1475,69.2963,62879.0
2025-02-14 11:05:00,69.86,70.0,69.84,69.99,11340.0,69.2765,69.4153,69.2566,69.4054,11340.0
2025-02-14 11:10:00,69.97,69.97,69.86,69.9,20325.0,69.3855,69.3855,69.2765,69.3161,20325.0
2025-02-14 11:15:00,69.9,69.92,69.8,69.89,14952.0,69.3161,69.336,69.217,69.3062,14952.0
2025-02-14 11:20:00,69.89,70.0,69.84,69.96,13672.0,69.3062,69.4153,69.2566,69.3756,13672.0
2025-02-14 11:25:00,69.96,70.0,69.95,69.95,11869.0,69.3756,69.4153,69.3657,69.3657,11869.0
2025-02-14 11:30:00,69.95,69.97,69.9,69.93,11051.0,69.3657,69.3855,69.3161,69.3459,11051.0
2025-02-14 11:35:00,69.95,69.99,69.91,69.92,16077.0,69.3657,69.4054,69.326,69.336,16077.0
2025-02-14 11:40:00,69.93,69.99,69.87,69.99,15538.0,69.3459,69.4054,69.2864,69.4054,15538.0
2025-02-14 11:45:00,69.99,70.03,69.95,69.97,53933.0,69.4054,69.445,69.3657,69.3855,53933.0
2025-02-14 11:50:00,69.96,69.98,69.87,69.93,28657.0,69.3756,69.3955,69.2864,69.3459,28657.0
2025-02-14 11:55:00,69.94,69.95,69.89,69.91,15463.0,69.3558,69.3657,69.3062,69.326,15463.0
2025-02-14 12:00:00,69.91,69.91,69.55,69.56,25373.0,69.326,69.326,68.969,68.979,25373.0
2025-02-14 12:05:00,69.57,69.78,69.53,69.77,10360.0,68.9889,69.1971,68.9492,69.1872,10360.0
2025-02-14 12:10:00,69.76,69.78,69.61,69.66,8395.0,69.1773,69.1971,69.0285,69.0781,8395.0
2025-02-14 12:15:00,69.66,69.69,69.59,69.59,4154.0,69.0781,69.1079,69.0087,69.0087,4154.0
2025-02-14 12:20:00,69.62,69.68,69.59,69.67,11969.0,69.0385,69.098,69.0087,69.088,11969.0
2025-02-14 12:25:00,69.67,69.67,69.52,69.55,17624.0,69.088,69.088,68.9393,68.969,17624.0
2025-02-14 12:30:00,69.56,69.59,69.55,69.59,10085.0,68.979,69.0087,68.969,69.0087,10085.0
2025-02-14 12:35:00,69.6,69.63,69.51,69.51,12463.0,69.0186,69.0484,68.9294,68.9294,12463.0
2025-02-14 12:40:00,69.52,69.54,69.48,69.5,9078.0,68.9393,68.9591,68.8996,68.9195,9078.0
2025-02-14 12:45:00,69.5,69.54,69.48,69.5,16484.0,68.9195,68.9591,68.8996,68.9195,16484.0
2025-02-14 12:50:00,69.49,69.49,69.46,69.48,4614.0,68.9095,68.9095,68.8798,68.8996,4614.0
2025-02-14 12:55:00,69.48,69.52,69.48,69.5,5996.0,68.8996,68.9393,68.8996,68.9195,5996.0
2025-02-14 13:00:00,69.5,69.63,69.48,69.58,16578.0,68.9195,69.0484,68.8996,68.9988,16578.0
2025-02-14 13:05:00,69.59,69.62,69.58,69.61,10881.0,69.0087,69.0385,68.9988,69.0285,10881.0
2025-02-14 13:10:00,69.62,69.62,69.48,69.6,27281.0,69.0385,69.0385,68.8996,69.0186,27281.0
2025-02-14 13:15:00,69.59,69.68,69.51,69.51,20970.0,69.0087,69.098,68.9294,68.9294,20970.0
2025-02-14 13:20:00,69.52,69.54,69.48,69.52,8179.0,68.9393,68.9591,68.8996,68.9393,8179.0
2025-02-14 13:25:00,69.52,69.53,69.49,69.53,7835.0,68.9393,68.9492,68.9095,68.9492,7835.0
2025-02-14 13:30:00,69.53,69.65,69.53,69.65,15966.0,68.9492,69.0682,68.9492,69.0682,15966.0
2025-02-14 13:35:00,69.67,69.73,69.65,69.7,20612.0,69.088,69.1475,69.0682,69.1178,20612.0
2025-02-14 13:40:00,69.71,69.77,69.66,69.67,18903.0,69.1277,69.1872,69.0781,69.088,18903.0
2025-02-14 13:45:00,69.67,69.71,69.65,69.69,28499.0,69.088,69.1277,69.0682,69.1079,28499.0
2025-02-14 13:50:00,69.7,69.73,69.67,69.69,36144.0,69.1178,69.1475,69.088,69.1079,36144.0
2025-02-14 13:55:00,69.69,69.74,69.68,69.7,14979.0,69.1079,69.1575,69.098,69.1178,14979.0
2025-02-14 14:00:00,69.7,69.76,69.63,69.7,28545.0,69.1178,69.1773,69.0484,69.1178,28545.0
2025-02-14 14:05:00,69.69,69.84,69.69,69.78,11094.0,69.1079,69.2566,69.1079,69.1971,11094.0
2025-02-14 14:10:00,69.78,69.86,69.75,69.82,15740.0,69.1971,69.2765,69.1674,69.2368,15740.0
2025-02-14 14:15:00,69.84,69.85,69.74,69.77,25361.0,69.2566,69.2665,69.1575,69.1872,25361.0
2025-02-14 14:20:00,69.77,69.89,69.76,69.87,28585.0,69.1872,69.3062,69.1773,69.2864,28585.0
2025-02-14 14:25:00,69.87,69.99,69.86,69.92,35233.0,69.2864,69.4054,69.2765,69.336,35233.0
2025-02-14 14:30:00,69.92,69.93,69.78,69.78,33393.0,69.336,69.3459,69.1971,69.1971,33393.0
2025-02-14 14:35:00,69.78,69.84,69.75,69.78,29726.0,69.1971,69.2566,69.1674,69.1971,29726.0
2025-02-14 14:40:00,69.78,69.82,69.74,69.77,32316.0,69.1971,69.2368,69.1575,69.1872,32316.0
2025-02-14 14:45:00,69.78,69.8,69.71,69.72,17866.0,69.1971,69.217,69.1277,69.1376,17866.0
2025-02-14 14:50:00,69.72,69.75,69.69,69.72,12366.0,69.1376,69.1674,69.1079,69.1376,12366.0
2025-02-14 14:55:00,69.72,69.72,69.63,69.65,13351.0,69.1376,69.1376,69.0484,69.0682,13351.0
2025-02-14 15:00:00,69.65,69.65,69.51,69.51,13092.0,69.0682,69.0682,68.9294,68.9294,13092.0
2025-02-14 15:05:00,69.52,69.56,69.48,69.54,13032.0,68.9393,68.979,68.8996,68.9591,13032.0
2025-02-14 15:10:00,69.53,69.54,69.49,69.52,10076.0,68.9492,68.9591,68.9095,68.9393,10076.0
2025-02-14 15:15:00,69.52,69.57,69.52,69.56,11853.0,68.9393,68.9889,68.9393,68.979,11853.0
2025-02-14 15:20:00,69.55,69.61,69.54,69.61,16354.0,68.969,69.0285,68.9591,69.0285,16354.0
2025-02-14 15:25:00,69.61,69.65,69.56,69.64,26412.0,69.0285,69.0682,68.979,69.0583,26412.0
2025-02-14 15:30:00,69.65,69.69,69.61,69.66,39954.0,69.0682,69.1079,69.0285,69.0781,39954.0
2025-02-14 15:35:00,69.66,69.7,69.57,69.63,31713.0,69.0781,69.1178,68.9889,69.0484,31713.0
2025-02-14 15:40:00,69.61,69.66,69.59,69.65,24139.0,69.0285,69.0781,69.0087,69.0682,24139.0
2025-02-14 15:45:00,69.65,69.73,69.65,69.7,22429.0,69.0682,69.1475,69.0682,69.1178,22429.0
2025-02-14 15:50:00,69.69,69.89,69.61,69.86,88777.0,69.1079,69.3062,69.0285,69.2765,88777.0
2025-02-14 15:55:00,69.87,69.98,69.87,69.9,198594.0,69.2864,69.3955,69.2864,69.3161,198594.0
2025-02-18 09:30:00,69.99,70.0,69.36,69.58,88992.0,69.4054,69.4153,68.7806,68.9988,88992.0
2025-02-18 09:35:00,69.55,70.11,69.49,69.86,38958.0,68.969,69.5244,68.9095,69.2765,38958.0
2025-02-18 09:40:00,69.87,69.97,69.48,69.5,20055.0,69.2864,69.3855,68.8996,68.9195,20055.0
2025-02-18 09:45:00,69.57,69.71,69.53,69.57,15230.0,68.9889,69.1277,68.9492,68.9889,15230.0
2025-02-18 09:50:00,69.56,69.6,69.44,69.53,19714.0,68.979,69.0186,68.86,68.9492,19714.0
2025-02-18 09:55:00,69.52,69.55,69.38,69.48,15080.0,68.9393,68.969,68.8005,68.8996,15080.0
2025-02-18 10:00:00,69.48,69.55,69.35,69.35,24736.0,68.8996,68.969,68.7707,68.7707,24736.0
2025-02-18 10:05:00,69.35,69.36,69.1,69.12,41441.0,68.7707,68.7806,68.5228,68.5426,41441.0
2025-02-18 10:10:00,69.09,69.3,69.06,69.22,26702.0,68.5129,68.7211,68.4831,68.6418,26702.0
2025-02-18 10:15:00,69.2,69.3,69.06,69.2,90688.0,68.622,68.7211,68.4831,68.622,90688.0
2025-02-18 10:20:00,69.21,69.61,69.21,69.58,23969.0,68.6319,69.0285,68.6319,68.9988,23969.0
2025-02-18 10:25:00,69.59,69.65,69.5,69.62,22502.0,69.0087,69.0682,68.9195,69.0385,22502.0
2025-02-18 10:30:00,69.65,69.7,69.59,69.68,18772.0,69.0682,69.1178,69.0087,69.098,18772.0
2025-02-18 10:35:00,69.67,69.68,69.52,69.62,11367.0,69.088,69.098,68.9393,69.0385,11367.0
2025-02-18 10:40:00,69.61,69.62,69.55,69.55,8468.0,69.0285,69.0385,68.969,68.969,8468.0
2025-02-18 10:45:00,69.55,69.65,69.55,69.64,10723.0,68.969,69.0682,68.969,69.0583,10723.0
2025-02-18 10:50:00,69.63,69.71,69.61,69.67,9083.0,69.0484,69.1277,69.0285,69.088,9083.0
2025-02-18 10:55:00,69.67,69.67,69.52,69.53,11147.0,69.088,69.088,68.9393,68.9492,11147.0
2025-02-18 11:00:00,69.53,69.56,69.47,69.53,18033.0,68.9492,68.979,68.8897,68.9492,18033.0
2025-02-18 11:05:00,69.53,69.6,69.5,69.58,12354.0,68.9492,69.0186,68.9195,68.9988,12354.0
2025-02-18 11:10:00,69.56,69.61,69.55,69.57,10662.0,68.979,69.0285,68.969,68.9889,10662.0
2025-02-18 11:15:00,69.59,69.62,69.51,69.56,25473.0,69.0087,69.0385,68.9294,68.979,25473.0
2025-02-18 11:20:00,69.55,69.55,69.46,69.5,13364.0,68.969,68.969,68.8798,68.9195,13364.0
2025-02-18 11:25:00,69.5,69.54,69.49,69.5,6910.0,68.9195,68.9591,68.9095,68.9195,6910.0
2025-02-18 11:30:00,69.52,69.62,69.5,69.61,15516.0,68.9393,69.0385,68.9195,69.0285,15516.0
2025-02-18 11:35:00,69.62,69.8,69.59,69.72,36819.0,69.0385,69.217,69.0087,69.1376,36819.0
2025-02-18 11:40:00,69.74,69.8,69.7,69.7,14346.0,69.1575,69.217,69.1178,69.1178,14346.0
2025-02-18 11:45:00,69.72,69.95,69.7,69.95,17632.0,69.1376,69.3657,69.1178,69.3657,17632.0
2025-02-18 11:50:00,69.95,69.97,69.86,69.86,20804.0,69.3657,69.3855,69.2765,69.2765,20804.0
2025-02-18 11:55:00,69.87,69.92,69.87,69.89,16913.0,69.2864,69.336,69.2864,69.3062,16913.0
2025-02-18 12:00:00,69.9,69.9,69.8,69.81,5721.0,69.3161,69.3161,69.217,69.2269,5721.0
2025-02-18 12:05:00,69.83,69.83,69.65,69.66,14259.0,69.2467,69.2467,69.0682,69.0781,14259.0
2025-02-18 12:10:00,69.66,69.67,69.49,69.58,44407.0,69.0781,69.088,68.9095,68.9988,44407.0
2025-02-18 12:15:00,69.58,69.62,69.53,69.6,46317.0,68.9988,69.0385,68.9492,69.0186,46317.0
2025-02-18 12:20:00,69.57,69.63,69.54,69.61,13183.0,68.9889,69.0484,68.9591,69.0285,13183.0
2025-02-18 12:25:00,69.62,69.67,69.6,69.64,28004.0,69.0385,69.088,69.0186,69.0583,28004.0
2025-02-18 12:30:00,69.65,69.7,69.59,69.59,20261.0,69.0682,69.1178,69.0087,69.0087,20261.0
2025-02-18 12:35:00,69.6,69.63,69.54,69.54,14105.0,69.0186,69.0484,68.9591,68.9591,14105.0
2025-02-18 12:40:00,69.53,69.6,69.49,69.52,33138.0,68.9492,69.0186,68.9095,68.9393,33138.0
2025-02-18 12:45:00,69.53,69.55,69.51,69.52,9460.0,68.9492,68.969,68.9294,68.9393,9460.0
2025-02-18 12:50:00,69.5,69.53,69.46,69.48,21553.0,68.9195,68.9492,68.8798,68.8996,21553.0
2025-02-18 12:55:00,69.48,69.53,69.43,69.51,27885.0,68.8996,68.9492,68.85,68.9294,27885.0
2025-02-18 13:00:00,69.51,69.52,69.4,69.4,13276.0,68.9294,68.9393,68.8203,68.8203,13276.0
2025-02-18 13:05:00,69.4,69.45,69.39,69.42,11458.0,68.8203,68.8699,68.8104,68.8401,11458.0
2025-02-18 13:10:00,69.42,69.49,69.41,69.46,12353.0,68.8401,68.9095,68.8302,68.8798,12353.0
2025-02-18 13:15:00,69.46,69.49,69.4,69.45,18309.0,68.8798,68.9095,68.8203,68.8699,18309.0
2025-02-18 13:20:00,69.44,69.46,69.4,69.44,12407.0,68.86,68.8798,68.8203,68.86,12407.0
2025-02-18 13:25:00,69.44,69.5,69.42,69.48,10603.0,68.86,68.9195,68.8401,68.8996,10603.0
2025-02-18 13:30:00,69.49,69.49,69.41,69.41,15003.0,68.9095,68.9095,68.8302,68.8302,15003.0
2025-02-18 13:35:00,69.4,69.42,69.37,69.38,10853.0,68.8203,68.8401,68.7906,68.8005,10853.0
2025-02-18 13:40:00,69.39,69.39,69.23,69.25,36861.0,68.8104,68.8104,68.6517,68.6716,36861.0
2025-02-18 13:45:00,69.26,69.26,69.22,69.25,19533.0,68.6815,68.6815,68.6418,68.6716,19533.0
2025-02-18 13:50:00,69.24,69.28,69.22,69.25,34418.0,68.6616,68.7013,68.6418,68.6716,34418.0
2025-02-18 13:55:00,69.24,69.35,69.23,69.31,27936.0,68.6616,68.7707,68.6517,68.7311,27936.0
2025-02-18 14:00:00,69.3,69.4,69.26,69.4,22438.0,68.7211,68.8203,68.6815,68.8203,22438.0
2025-02-18 14:05:00,69.4,69.42,69.3,69.39,15252.0,68.8203,68.8401,68.7211,68.8104,15252.0
2025-02-18 14:10:00,69.4,69.4,69.27,69.3,37660.0,68.8203,68.8203,68.6914,68.7211,37660.0
2025-02-18 14:15:00,69.29,69.34,69.24,69.33,30798.0,68.7112,68.7608,68.6616,68.7509,30798.0
2025-02-18 14:20:00,69.34,69.42,69.3,69.41,28242.0,68.7608,68.8401,68.7211,68.8302,28242.0
2025-02-18 14:25:00,69.42,69.44,69.38,69.41,12561.0,68.8401,68.86,68.8005,68.8302,12561.0
2025-02-18 14:30:00,69.41,69.46,69.33,69.42,36296.0,68.8302,68.8798,68.7509,68.8401,36296.0
2025-02-18 14:35:00,69.42,69.42,69.35,69.36,13304.0,68.8401,68.8401,68.7707,68.7806,13304.0
2025-02-18 14:40:00,69.36,69.46,69.36,69.45,20464.0,68.7806,68.8798,68.7806,68.8699,20464.0
2025-02-18 14:45:00,69.45,69.53,69.44,69.52,9297.0,68.8699,68.9492,68.86,68.9393,9297.0
2025-02-18 14:50:00,69.53,69.6,69.53,69.57,10833.0,68.9492,69.0186,68.9492,68.9889,10833.0
2025-02-18 14:55:00,69.57,69.59,69.51,69.54,13088.0,68.9889,69.0087,68.9294,68.9591,13088.0
2025-02-18 15:00:00,69.54,69.59,69.53,69.59,9722.0,68.9591,69.0087,68.9492,69.0087,9722.0
2025-02-18 15:05:00,69.59,69.63,69.59,69.61,11701.0,69.0087,69.0484,69.0087,69.0285,11701.0
2025-02-18 15:10:00,69.61,69.62,69.57,69.62,16591.0,69.0285,69.0385,68.9889,69.0385,16591.0
2025-02-18 15:15:00,69.62,69.62,69.57,69.58,18138.0,69.0385,69.0385,68.9889,68.9988,18138.0
2025-02-18 15:20:00,69.59,69.61,69.57,69.6,8718.0,69.0087,69.0285,68.9889,69.0186,8718.0
2025-02-18 15:25:00,69.59,69.6,69.53,69.58,27646.0,69.0087,69.0186,68.9492,68.9988,27646.0
2025-02-18 15:30:00,69.58,69.59,69.51,69.52,27170.0,68.9988,69.0087,68.9294,68.9393,27170.0
2025-02-18 15:35:00,69.52,69.57,69.5,69.5,32332.0,68.9393,68.9889,68.9195,68.9195,32332.0
2025-02-18 15:40:00,69.5,69.51,69.45,69.48,29447.0,68.9195,68.9294,68.8699,68.8996,29447.0
2025-02-18 15:45:00,69.48,69.57,69.47,69.55,28932.0,68.8996,68.9889,68.8897,68.969,28932.0
2025-02-18 15:50:00,69.55,69.63,69.52,69.62,60523.0,68.969,69.0484,68.9393,69.0385,60523.0
2025-02-18 15:55:00,69.62,69.84,69.61,69.8,180907.0,69.0385,69.2566,69.0285,69.217,180907.0
2025-02-19 09:30:00,68.81,68.87,67.52,68.36,134600.0,68.2352,68.2947,66.956,67.789,134600.0
2025-02-19 09:35:00,68.36,68.65,68.0,68.65,216062.0,67.789,68.0766,67.432,68.0766,216062.0
2025-02-19 09:40:00,68.55,68.7,68.35,68.42,42783.0,67.9774,68.1261,67.7791,67.8485,42783.0
2025-02-19 09:45:00,68.44,68.47,68.0,68.05,68390.0,67.8683,67.8981,67.432,67.4816,68390.0
2025-02-19 09:50:00,68.02,68.03,67.6,67.76,32664.0,67.4518,67.4617,67.0353,67.194,32664.0
2025-02-19 09:55:00,67.74,67.85,67.52,67.77,46413.0,67.1742,67.2832,66.956,67.2039,46413.0
2025-02-19 10:00:00,67.8,68.0,67.77,67.92,22820.0,67.2337,67.432,67.2039,67.3527,22820.0
2025-02-19 10:05:00,67.91,68.17,67.91,68.17,25794.0,67.3427,67.6006,67.3427,67.6006,25794.0
2025-02-19 10:10:00,68.2,68.65,68.2,68.59,30233.0,67.6303,68.0766,67.6303,68.0171,30233.0
2025-02-19 10:15:00,68.58,68.67,68.35,68.36,29251.0,68.0071,68.0964,67.7791,67.789,29251.0
2025-02-19 10:20:00,68.38,68.4,68.22,68.36,17431.0,67.8088,67.8287,67.6502,67.789,17431.0
2025-02-19 10:25:00,68.37,68.37,68.24,68.24,10014.0,67.7989,67.7989,67.67,67.67,10014.0
2025-02-19 10:30:00,68.26,68.47,68.25,68.43,11720.0,67.6898,67.8981,67.6799,67.8584,11720.0
2025-02-19 10:35:00,68.42,68.44,68.36,68.38,6323.0,67.8485,67.8683,67.789,67.8088,6323.0
2025-02-19 10:40:00,68.37,68.58,68.26,68.46,18182.0,67.7989,68.0071,67.6898,67.8882,18182.0
2025-02-19 10:45:00,68.47,68.59,68.42,68.59,14878.0,67.8981,68.0171,67.8485,68.0171,14878.0
2025-02-19 10:50:00,68.6,68.61,68.41,68.41,15873.0,68.027,68.0369,67.8386,67.8386,15873.0
2025-02-19 10:55:00,68.39,68.56,68.39,68.42,20300.0,67.8187,67.9873,67.8187,67.8485,20300.0
2025-02-19 11:00:00,68.39,68.56,68.32,68.56,16255.0,67.8187,67.9873,67.7493,67.9873,16255.0
2025-02-19 11:05:00,68.58,68.7,68.56,68.68,12951.0,68.0071,68.1261,67.9873,68.1063,12951.0
2025-02-19 11:10:00,68.67,68.72,68.65,68.69,19952.0,68.0964,68.146,68.0766,68.1162,19952.0
2025-02-19 11:15:00,68.68,68.68,68.51,68.54,23623.0,68.1063,68.1063,67.9377,67.9675,23623.0
2025-02-19 11:20:00,68.51,68.54,68.44,68.49,17445.0,67.9377,67.9675,67.8683,67.9179,17445.0
2025-02-19 11:25:00,68.49,68.55,68.44,68.54,13958.0,67.9179,67.9774,67.8683,67.9675,13958.0
2025-02-19 11:30:00,68.56,68.58,68.49,68.55,15201.0,67.9873,68.0071,67.9179,67.9774,15201.0
2025-02-19 11:35:00,68.56,68.62,68.55,68.55,10111.0,67.9873,68.0468,67.9774,67.9774,10111.0
2025-02-19 11:40:00,68.55,68.69,68.54,68.63,11484.0,67.9774,68.1162,67.9675,68.0567,11484.0
2025-02-19 11:45:00,68.63,68.71,68.59,68.71,7010.0,68.0567,68.1361,68.0171,68.1361,7010.0
2025-02-19 11:50:00,68.71,68.82,68.71,68.76,10540.0,68.1361,68.2451,68.1361,68.1856,10540.0
2025-02-19 11:55:00,68.78,68.78,68.61,68.71,13733.0,68.2055,68.2055,68.0369,68.1361,13733.0
2025-02-19 12:00:00,68.73,68.8,68.7,68.79,8843.0,68.1559,68.2253,68.1261,68.2154,8843.0
2025-02-19 12:05:00,68.79,68.79,68.68,68.73,12919.0,68.2154,68.2154,68.1063,68.1559,12919.0
2025-02-19 12:10:00,68.73,68.76,68.69,68.74,7276.0,68.1559,68.1856,68.1162,68.1658,7276.0
2025-02-19 12:15:00,68.74,68.74,68.6,68.66,8872.0,68.1658,68.1658,68.027,68.0865,8872.0
2025-02-19 12:20:00,68.66,68.66,68.51,68.53,13286.0,68.0865,68.0865,67.9377,67.9576,13286.0
2025-02-19 12:25:00,68.53,68.55,68.48,68.52,11413.0,67.9576,67.9774,67.908,67.9477,11413.0
2025-02-19 12:30:00,68.52,68.67,68.52,68.62,19185.0,67.9477,68.0964,67.9477,68.0468,19185.0
2025-02-19 12:35:00,68.61,68.65,68.53,68.55,10605.0,68.0369,68.0766,67.9576,67.9774,10605.0
2025-02-19 12:40:00,68.57,68.61,68.51,68.53,20067.0,67.9972,68.0369,67.9377,67.9576,20067.0
2025-02-19 12:45:00,68.55,68.65,68.53,68.65,10533.0,67.9774,68.0766,67.9576,68.0766,10533.0
2025-02-19 12:50:00,68.66,68.81,68.66,68.75,12870.0,68.0865,68.2352,68.0865,68.1757,12870.0
2025-02-19 12:55:00,68.77,68.86,68.74,68.81,26479.0,68.1956,68.2848,68.1658,68.2352,26479.0
2025-02-19 13:00:00,68.81,68.89,68.78,68.81,12982.0,68.2352,68.3146,68.2055,68.2352,12982.0
2025-02-19 13:05:00,68.81,68.81,68.71,68.72,14954.0,68.2352,68.2352,68.1361,68.146,14954.0
2025-02-19 13:10:00,68.73,68.81,68.73,68.8,9409.0,68.1559,68.2352,68.1559,68.2253,9409.0
2025-02-19 13:15:00,68.8,68.81,68.73,68.76,11909.0,68.2253,68.2352,68.1559,68.1856,11909.0
2025-02-19 13:20:00,68.77,68.87,68.75,68.86,8620.0,68.1956,68.2947,68.1757,68.2848,8620.0
2025-02-19 13:25:00,68.87,68.87,68.8,68.84,8545.0,68.2947,68.2947,68.2253,68.265,8545.0
2025-02-19 13:30:00,68.86,68.92,68.85,68.92,9333.0,68.2848,68.3443,68.2749,68.3443,9333.0
2025-02-19 13:35:00,68.92,68.92,68.85,68.89,11508.0,68.3443,68.3443,68.2749,68.3146,11508.0
2025-02-19 13:40:00,68.88,68.92,68.86,68.91,6256.0,68.3046,68.3443,68.2848,68.3344,6256.0
2025-02-19 13:45:00,68.92,68.94,68.88,68.89,14205.0,68.3443,68.3641,68.3046,68.3146,14205.0
2025-02-19 13:50:00,68.91,68.95,68.87,68.95,13685.0,68.3344,68.3741,68.2947,68.3741,13685.0
2025-02-19 13:55:00,68.95,68.99,68.94,68.95,16909.0,68.3741,68.4137,68.3641,68.3741,16909.0
2025-02-19 14:00:00,68.95,68.99,68.91,68.95,20479.0,68.3741,68.4137,68.3344,68.3741,20479.0
2025-02-19 14:05:00,68.95,69.0,68.92,68.99,13955.0,68.3741,68.4236,68.3443,68.4137,13955.0
2025-02-19 14:10:00,69.0,69.13,68.98,69.13,11857.0,68.4236,68.5526,68.4038,68.5526,11857.0
2025-02-19 14:15:00,69.15,69.19,69.15,69.18,14717.0,68.5724,68.6121,68.5724,68.6021,14717.0
2025-02-19 14:20:00,69.19,69.34,69.19,69.26,15552.0,68.6121,68.7608,68.6121,68.6815,15552.0
2025-02-19 14:25:00,69.27,69.33,69.23,69.31,16183.0,68.6914,68.7509,68.6517,68.7311,16183.0
2025-02-19 14:30:00,69.29,69.36,69.28,69.36,18739.0,68.7112,68.7806,68.7013,68.7806,18739.0
2025-02-19 14:35:00,69.35,69.39,69.33,69.37,16454.0,68.7707,68.8104,68.7509,68.7906,16454.0
2025-02-19 14:40:00,69.37,69.42,69.33,69.42,17868.0,68.7906,68.8401,68.7509,68.8401,17868.0
2025-02-19 14:45:00,69.4,69.42,69.3,69.33,22139.0,68.8203,68.8401,68.7211,68.7509,22139.0
2025-02-19 14:50:00,69.33,69.39,69.32,69.39,24111.0,68.7509,68.8104,68.741,68.8104,24111.0
2025-02-19 14:55:00,69.4,69.41,69.31,69.31,31879.0,68.8203,68.8302,68.7311,68.7311,31879.0
2025-02-19 15:00:00,69.32,69.33,69.25,69.27,20605.0,68.741,68.7509,68.6716,68.6914,20605.0
2025-02-19 15:05:00,69.28,69.3,69.22,69.23,18183.0,68.7013,68.7211,68.6418,68.6517,18183.0
2025-02-19 15:10:00,69.23,69.25,69.21,69.23,7407.0,68.6517,68.6716,68.6319,68.6517,7407.0
2025-02-19 15:15:00,69.23,69.33,69.23,69.29,23621.0,68.6517,68.7509,68.6517,68.7112,23621.0
2025-02-19 15:20:00,69.3,69.36,69.29,69.36,12818.0,68.7211,68.7806,68.7112,68.7806,12818.0
2025-02-19 15:25:00,69.36,69.37,69.28,69.33,19734.0,68.7806,68.7906,68.7013,68.7509,19734.0
2025-02-19 15:30:00,69.33,69.47,69.33,69.44,23630.0,68.7509,68.8897,68.7509,68.86,23630.0
2025-02-19 15:35:00,69.42,69.47,69.38,69.47,21631.0,68.8401,68.8897,68.8005,68.8897,21631.0
2025-02-19 15:40:00,69.47,69.47,69.34,69.4,15784.0,68.8897,68.8897,68.7608,68.8203,15784.0
2025-02-19 15:45:00,69.4,69.41,69.3,69.33,23864.0,68.8203,68.8302,68.7211,68.7509,23864.0
2025-02-19 15:50:00,69.33,69.48,69.3,69.34,56298.0,68.7509,68.8996,68.7211,68.7608,56298.0
2025-02-19 15:55:00,69.33,69.36,69.26,69.31,183850.0,68.7509,68.7806,68.6815,68.7311,183850.0
2025-02-20 09:30:00,69.4,69.5,69.05,69.1,59306.0,68.8203,68.9195,68.4732,68.5228,59306.0
2025-02-20 09:35:00,69.19,69.25,69.06,69.1,11335.0,68.6121,68.6716,68.4831,68.5228,11335.0
2025-02-20 09:40:00,69.06,69.15,68.91,69.12,22118.0,68.4831,68.5724,68.3344,68.5426,22118.0
2025-02-20 09:45:00,69.1,69.18,68.91,68.91,17046.0,68.5228,68.6021,68.3344,68.3344,17046.0
2025-02-20 09:50:00,68.91,68.93,68.56,68.56,23778.0,68.3344,68.3542,67.9873,67.9873,23778.0
2025-02-20 09:55:00,68.57,68.63,68.39,68.63,36518.0,67.9972,68.0567,67.8187,68.0567,36518.0
2025-02-20 10:00:00,68.63,68.71,68.53,68.57,20291.0,68.0567,68.1361,67.9576,67.9972,20291.0
2025-02-20 10:05:00,68.54,68.71,68.46,68.7,46782.0,67.9675,68.1361,67.8882,68.1261,46782.0
2025-02-20 10:10:00,68.71,68.76,68.55,68.55,51092.0,68.1361,68.1856,67.9774,67.9774,51092.0
2025-02-20 10:15:00,68.61,68.75,68.58,68.68,21862.0,68.0369,68.1757,68.0071,68.1063,21862.0
2025-02-20 10:20:00,68.67,68.81,68.67,68.77,11744.0,68.0964,68.2352,68.0964,68.1956,11744.0
2025-02-20 10:25:00,68.77,68.79,68.7,68.75,7404.0,68.1956,68.2154,68.1261,68.1757,7404.0
2025-02-20 10:30:00,68.74,68.82,68.74,68.81,7724.0,68.1658,68.2451,68.1658,68.2352,7724.0
2025-02-20 10:35:00,68.81,68.95,68.76,68.94,21291.0,68.2352,68.3741,68.1856,68.3641,21291.0
2025-02-20 10:40:00,68.94,68.99,68.88,68.88,14594.0,68.3641,68.4137,68.3046,68.3046,14594.0
2025-02-20 10:45:00,68.87,68.95,68.85,68.92,20385.0,68.2947,68.3741,68.2749,68.3443,20385.0
2025-02-20 10:50:00,68.93,68.93,68.76,68.91,18730.0,68.3542,68.3542,68.1856,68.3344,18730.0
2025-02-20 10:55:00,68.92,69.23,68.92,69.07,83800.0,68.3443,68.6517,68.3443,68.4931,83800.0
2025-02-20 11:00:00,69.08,69.2,69.04,69.2,41355.0,68.503,68.622,68.4633,68.622,41355.0
2025-02-20 11:05:00,69.2,69.22,69.09,69.11,18955.0,68.622,68.6418,68.5129,68.5327,18955.0
2025-02-20 11:10:00,69.11,69.2,69.09,69.09,20306.0,68.5327,68.622,68.5129,68.5129,20306.0
2025-02-20 11:15:00,69.12,69.16,69.04,69.14,16459.0,68.5426,68.5823,68.4633,68.5625,16459.0
2025-02-20 11:20:00,69.12,69.32,69.12,69.28,16442.0,68.5426,68.741,68.5426,68.7013,16442.0
2025-02-20 11:25:00,69.28,69.29,69.23,69.28,9323.0,68.7013,68.7112,68.6517,68.7013,9323.0
2025-02-20 11:30:00,69.28,69.28,68.87,68.89,17861.0,68.7013,68.7013,68.2947,68.3146,17861.0
2025-02-20 11:35:00,68.9,68.91,68.69,68.7,22950.0,68.3245,68.3344,68.1162,68.1261,22950.0
2025-02-20 11:40:00,68.69,68.74,68.61,68.69,18213.0,68.1162,68.1658,68.0369,68.1162,18213.0
2025-02-20 11:45:00,68.7,68.91,68.7,68.88,14270.0,68.1261,68.3344,68.1261,68.3046,14270.0
2025-02-20 11:50:00,68.87,68.99,68.86,68.95,17061.0,68.2947,68.4137,68.2848,68.3741,17061.0
2025-02-20 11:55:00,68.97,68.97,68.81,68.81,8460.0,68.3939,68.3939,68.2352,68.2352,8460.0
2025-02-20 12:00:00,68.81,69.04,68.81,69.03,9450.0,68.2352,68.4633,68.2352,68.4534,9450.0
2025-02-20 12:05:00,69.05,69.07,68.95,69.03,12710.0,68.4732,68.4931,68.3741,68.4534,12710.0
2025-02-20 12:10:00,69.05,69.08,69.02,69.03,7602.0,68.4732,68.503,68.4435,68.4534,7602.0
2025-02-20 12:15:00,69.03,69.11,69.02,69.11,12265.0,68.4534,68.5327,68.4435,68.5327,12265.0
2025-02-20 12:20:00,69.12,69.14,69.07,69.07,8860.0,68.5426,68.5625,68.4931,68.4931,8860.0
2025-02-20 12:25:00,69.06,69.1,69.04,69.07,7383.0,68.4831,68.5228,68.4633,68.4931,7383.0
2025-02-20 12:30:00,69.08,69.13,69.06,69.08,8363.0,68.503,68.5526,68.4831,68.503,8363.0
2025-02-20 12:35:00,69.08,69.1,68.98,69.01,7633.0,68.503,68.5228,68.4038,68.4336,7633.0
2025-02-20 12:40:00,69.0,69.09,69.0,69.08,6469.0,68.4236,68.5129,68.4236,68.503,6469.0
2025-02-20 12:45:00,69.09,69.13,69.06,69.13,14748.0,68.5129,68.5526,68.4831,68.5526,14748.0
2025-02-20 12:50:00,69.14,69.18,69.13,69.17,4401.0,68.5625,68.6021,68.5526,68.5922,4401.0
2025-02-20 12:55:00,69.18,69.18,69.08,69.11,8110.0,68.6021,68.6021,68.503,68.5327,8110.0
2025-02-20 13:00:00,69.11,69.15,69.04,69.1,9128.0,68.5327,68.5724,68.4633,68.5228,9128.0
2025-02-20 13:05:00,69.1,69.17,69.08,69.16,5619.0,68.5228,68.5922,68.503,68.5823,5619.0
2025-02-20 13:10:00,69.15,69.19,69.14,69.19,4145.0,68.5724,68.6121,68.5625,68.6121,4145.0
2025-02-20 13:15:00,69.18,69.18,69.13,69.16,7080.0,68.6021,68.6021,68.5526,68.5823,7080.0
2025-02-20 13:20:00,69.16,69.17,69.06,69.1,8151.0,68.5823,68.5922,68.4831,68.5228,8151.0
2025-02-20 13:25:00,69.09,69.18,69.07,69.09,11156.0,68.5129,68.6021,68.4931,68.5129,11156.0
2025-02-20 13:30:00,69.11,69.18,69.1,69.18,5985.0,68.5327,68.6021,68.5228,68.6021,5985.0
2025-02-20 13:35:00,69.19,69.22,69.18,69.18,6178.0,68.6121,68.6418,68.6021,68.6021,6178.0
2025-02-20 13:40:00,69.17,69.22,69.16,69.2,12113.0,68.5922,68.6418,68.5823,68.622,12113.0
2025-02-20 13:45:00,69.19,69.24,69.19,69.22,10972.0,68.6121,68.6616,68.6121,68.6418,10972.0
2025-02-20 13:50:00,69.21,69.27,69.19,69.26,6943.0,68.6319,68.6914,68.6121,68.6815,6943.0
2025-02-20 13:55:00,69.27,69.29,69.24,69.27,4812.0,68.6914,68.7112,68.6616,68.6914,4812.0
2025-02-20 14:00:00,69.27,69.34,69.27,69.28,14397.0,68.6914,68.7608,68.6914,68.7013,14397.0
2025-02-20 14:05:00,69.29,69.34,69.27,69.34,12304.0,68.7112,68.7608,68.6914,68.7608,12304.0
2025-02-20 14:10:00,69.34,69.44,69.33,69.44,6373.0,68.7608,68.86,68.7509,68.86,6373.0
2025-02-20 14:15:00,69.45,69.57,69.44,69.48,20509.0,68.8699,68.9889,68.86,68.8996,20509.0
2025-02-20 14:20:00,69.48,69.5,69.43,69.44,8935.0,68.8996,68.9195,68.85,68.86,8935.0
2025-02-20 14:25:00,69.45,69.45,69.27,69.3,23244.0,68.8699,68.8699,68.6914,68.7211,23244.0
2025-02-20 14:30:00,69.3,69.36,69.29,69.32,8947.0,68.7211,68.7806,68.7112,68.741,8947.0
2025-02-20 14:35:00,69.33,69.34,69.26,69.3,9493.0,68.7509,68.7608,68.6815,68.7211,9493.0
2025-02-20 14:40:00,69.31,69.37,69.3,69.37,6541.0,68.7311,68.7906,68.7211,68.7906,6541.0
2025-02-20 14:45:00,69.36,69.44,69.35,69.44,10505.0,68.7806,68.86,68.7707,68.86,10505.0
2025-02-20 14:50:00,69.44,69.46,69.35,69.45,16662.0,68.86,68.8798,68.7707,68.8699,16662.0
2025-02-20 14:55:00,69.45,69.48,69.31,69.36,61024.0,68.8699,68.8996,68.7311,68.7806,61024.0
2025-02-20 15:00:00,69.36,69.41,69.3,69.31,15836.0,68.7806,68.8302,68.7211,68.7311,15836.0
2025-02-20 15:05:00,69.31,69.33,69.28,69.31,29258.0,68.7311,68.7509,68.7013,68.7311,29258.0
2025-02-20 15:10:00,69.31,69.31,69.27,69.28,16617.0,68.7311,68.7311,68.6914,68.7013,16617.0
2025-02-20 15:15:00,69.27,69.31,69.22,69.3,18147.0,68.6914,68.7311,68.6418,68.7211,18147.0
2025-02-20 15:20:00,69.3,69.41,69.27,69.38,27621.0,68.7211,68.8302,68.6914,68.8005,27621.0
2025-02-20 15:25:00,69.39,69.39,69.29,69.3,21066.0,68.8104,68.8104,68.7112,68.7211,21066.0
2025-02-20 15:30:00,69.31,69.35,69.26,69.34,27456.0,68.7311,68.7707,68.6815,68.7608,27456.0
2025-02-20 15:35:00,69.33,69.41,69.3,69.31,17371.0,68.7509,68.8302,68.7211,68.7311,17371.0
2025-02-20 15:40:00,69.31,69.32,69.23,69.28,16616.0,68.7311,68.741,68.6517,68.7013,16616.0
2025-02-20 15:45:00,69.29,69.33,69.28,69.3,37989.0,68.7112,68.7509,68.7013,68.7211,37989.0
2025-02-20 15:50:00,69.26,69.38,69.23,69.38,72584.0,68.6815,68.8005,68.6517,68.8005,72584.0
2025-02-20 15:55:00,69.38,69.47,69.35,69.46,141388.0,68.8005,68.8897,68.7707,68.8798,141388.0
2025-02-21 09:30:00,69.79,69.96,69.48,69.95,146937.0,69.207,69.3756,68.8996,69.3657,146937.0
2025-02-21 09:35:00,69.94,69.99,69.5,69.77,33370.0,69.3558,69.4054,68.9195,69.1872,33370.0
2025-02-21 09:40:00,69.81,69.9,69.76,69.81,14847.0,69.2269,69.3161,69.1773,69.2269,14847.0
2025-02-21 09:45:00,69.79,70.03,69.79,70.0,40721.0,69.207,69.445,69.207,69.4153,40721.0
2025-02-21 09:50:00,70.0,70.0,69.72,69.83,25685.0,69.4153,69.4153,69.1376,69.2467,25685.0
2025-02-21 09:55:00,69.84,69.85,69.71,69.82,14786.0,69.2566,69.2665,69.1277,69.2368,14786.0
2025-02-21 10:00:00,69.79,69.83,69.71,69.77,22326.0,69.207,69.2467,69.1277,69.1872,22326.0
2025-02-21 10:05:00,69.76,70.01,69.74,69.97,22675.0,69.1773,69.4252,69.1575,69.3855,22675.0
2025-02-21 10:10:00,69.97,70.01,69.76,69.8,25396.0,69.3855,69.4252,69.1773,69.217,25396.0
2025-02-21 10:15:00,69.8,69.98,69.79,69.98,28769.0,69.217,69.3955,69.207,69.3955,28769.0
2025-02-21 10:20:00,70.0,70.02,69.82,69.95,27696.0,69.4153,69.4351,69.2368,69.3657,27696.0
2025-02-21 10:25:00,70.0,70.01,69.76,69.81,29992.0,69.4153,69.4252,69.1773,69.2269,29992.0
2025-02-21 10:30:00,69.83,69.84,69.71,69.75,10030.0,69.2467,69.2566,69.1277,69.1674,10030.0
2025-02-21 10:35:00,69.76,69.82,69.72,69.82,12148.0,69.1773,69.2368,69.1376,69.2368,12148.0
2025-02-21 10:40:00,69.8,69.84,69.71,69.77,25412.0,69.217,69.2566,69.1277,69.1872,25412.0
2025-02-21 10:45:00,69.78,70.01,69.78,69.98,16092.0,69.1971,69.4252,69.1971,69.3955,16092.0
2025-02-21 10:50:00,70.0,70.06,69.81,69.82,13228.0,69.4153,69.4748,69.2269,69.2368,13228.0
2025-02-21 10:55:00,69.82,69.86,69.73,69.86,12192.0,69.2368,69.2765,69.1475,69.2765,12192.0
2025-02-21 11:00:00,69.86,70.06,69.85,70.03,33231.0,69.2765,69.4748,69.2665,69.445,33231.0
2025-02-21 11:05:00,70.03,70.03,69.95,69.98,13155.0,69.445,69.445,69.3657,69.3955,13155.0
2025-02-21 11:10:00,69.98,70.15,69.97,70.0,63661.0,69.3955,69.564,69.3855,69.4153,63661.0
2025-02-21 11:15:00,70.0,70.11,69.97,70.1,134633.0,69.4153,69.5244,69.3855,69.5145,134633.0
2025-02-21 11:20:00,70.11,70.13,69.97,69.97,8963.0,69.5244,69.5442,69.3855,69.3855,8963.0
2025-02-21 11:25:00,69.98,70.06,69.98,70.03,11152.0,69.3955,69.4748,69.3955,69.445,11152.0
2025-02-21 11:30:00,70.03,70.07,69.99,70.04,10072.0,69.445,69.4847,69.4054,69.455,10072.0
2025-02-21 11:35:00,70.09,70.19,70.07,70.17,19676.0,69.5045,69.6037,69.4847,69.5839,19676.0
2025-02-21 11:40:00,70.17,70.25,70.14,70.2,17618.0,69.5839,69.6632,69.5541,69.6136,17618.0
2025-02-21 11:45:00,70.2,70.24,70.16,70.17,9456.0,69.6136,69.6533,69.574,69.5839,9456.0
2025-02-21 11:50:00,70.17,70.21,70.14,70.18,14312.0,69.5839,69.6235,69.5541,69.5938,14312.0
2025-02-21 11:55:00,70.17,70.25,70.16,70.2,20161.0,69.5839,69.6632,69.574,69.6136,20161.0
2025-02-21 12:00:00,70.2,70.27,70.19,70.25,12668.0,69.6136,69.683,69.6037,69.6632,12668.0
2025-02-21 12:05:00,70.26,70.26,70.18,70.18,10185.0,69.6731,69.6731,69.5938,69.5938,10185.0
2025-02-21 12:10:00,70.17,70.18,70.08,70.1,23199.0,69.5839,69.5938,69.4946,69.5145,23199.0
2025-02-21 12:15:00,70.11,70.13,70.02,70.05,11881.0,69.5244,69.5442,69.4351,69.4649,11881.0
2025-02-21 12:20:00,70.05,70.11,70.02,70.06,9788.0,69.4649,69.5244,69.4351,69.4748,9788.0
2025-02-21 12:25:00,70.06,70.09,70.02,70.02,7299.0,69.4748,69.5045,69.4351,69.4351,7299.0
2025-02-21 12:30:00,70.0,70.02,69.88,69.94,14694.0,69.4153,69.4351,69.2963,69.3558,14694.0
2025-02-21 12:35:00,69.91,69.91,69.73,69.76,14584.0,69.326,69.326,69.1475,69.1773,14584.0
2025-02-21 12:40:00,69.75,69.79,69.71,69.77,12414.0,69.1674,69.207,69.1277,69.1872,12414.0
2025-02-21 12:45:00,69.77,69.8,69.71,69.73,14658.0,69.1872,69.217,69.1277,69.1475,14658.0
2025-02-21 12:50:00,69.73,69.73,69.57,69.61,16921.0,69.1475,69.1475,68.9889,69.0285,16921.0
2025-02-21 12:55:00,69.61,69.62,69.38,69.41,14700.0,69.0285,69.0385,68.8005,68.8302,14700.0
2025-02-21 13:00:00,69.42,69.47,69.34,69.42,12128.0,68.8401,68.8897,68.7608,68.8401,12128.0
2025-02-21 13:05:00,69.41,69.42,69.36,69.39,10505.0,68.8302,68.8401,68.7806,68.8104,10505.0
2025-02-21 13:10:00,69.39,69.4,69.23,69.33,11723.0,68.8104,68.8203,68.6517,68.7509,11723.0
2025-02-21 13:15:00,69.32,69.45,69.29,69.41,13349.0,68.741,68.8699,68.7112,68.8302,13349.0
2025-02-21 13:20:00,69.39,69.51,69.39,69.42,43627.0,68.8104,68.9294,68.8104,68.8401,43627.0
2025-02-21 13:25:00,69.43,69.45,69.32,69.36,9930.0,68.85,68.8699,68.741,68.7806,9930.0
2025-02-21 13:30:00,69.36,69.37,69.31,69.34,8270.0,68.7806,68.7906,68.7311,68.7608,8270.0
2025-02-21 13:35:00,69.32,69.52,69.32,69.43,16119.0,68.741,68.9393,68.741,68.85,16119.0
2025-02-21 13:40:00,69.44,69.46,69.37,69.38,8870.0,68.86,68.8798,68.7906,68.8005,8870.0
2025-02-21 13:45:00,69.39,69.41,69.33,69.41,10393.0,68.8104,68.8302,68.7509,68.8302,10393.0
2025-02-21 13:50:00,69.4,69.44,69.37,69.38,26118.0,68.8203,68.86,68.7906,68.8005,26118.0
2025-02-21 13:55:00,69.37,69.37,69.28,69.31,17027.0,68.7906,68.7906,68.7013,68.7311,17027.0
2025-02-21 14:00:00,69.31,69.36,69.26,69.33,15398.0,68.7311,68.7806,68.6815,68.7509,15398.0
2025-02-21 14:05:00,69.34,69.41,69.31,69.41,13312.0,68.7608,68.8302,68.7311,68.8302,13312.0
2025-02-21 14:10:00,69.41,69.44,69.34,69.44,8862.0,68.8302,68.86,68.7608,68.86,8862.0
2025-02-21 14:15:00,69.43,69.43,69.37,69.39,10287.0,68.85,68.85,68.7906,68.8104,10287.0
2025-02-21 14:20:00,69.38,69.38,69.28,69.32,11393.0,68.8005,68.8005,68.7013,68.741,11393.0
2025-02-21 14:25:00,69.33,69.38,69.32,69.35,8546.0,68.7509,68.8005,68.741,68.7707,8546.0
2025-02-21 14:30:00,69.37,69.51,69.37,69.47,9128.0,68.7906,68.9294,68.7906,68.8897,9128.0
2025-02-21 14:35:00,69.46,69.46,69.38,69.39,15003.0,68.8798,68.8798,68.8005,68.8104,15003.0
2025-02-21 14:40:00,69.39,69.4,69.18,69.31,76452.0,68.8104,68.8203,68.6021,68.7311,76452.0
2025-02-21 14:45:00,69.31,69.34,69.24,69.24,18893.0,68.7311,68.7608,68.6616,68.6616,18893.0
2025-02-21 14:50:00,69.24,69.35,69.22,69.23,21061.0,68.6616,68.7707,68.6418,68.6517,21061.0
2025-02-21 14:55:00,69.24,69.33,69.19,69.2,19496.0,68.6616,68.7509,68.6121,68.622,19496.0
2025-02-21 15:00:00,69.2,69.22,69.12,69.19,22375.0,68.622,68.6418,68.5426,68.6121,22375.0
2025-02-21 15:05:00,69.19,69.27,69.18,69.27,12116.0,68.6121,68.6914,68.6021,68.6914,12116.0
2025-02-21 15:10:00,69.27,69.3,69.25,69.26,12322.0,68.6914,68.7211,68.6716,68.6815,12322.0
2025-02-21 15:15:00,69.27,69.35,69.19,69.21,26377.0,68.6914,68.7707,68.6121,68.6319,26377.0
2025-02-21 15:20:00,69.2,69.22,69.13,69.16,22030.0,68.622,68.6418,68.5526,68.5823,22030.0
2025-02-21 15:25:00,69.16,69.2,69.1,69.15,20061.0,68.5823,68.622,68.5228,68.5724,20061.0
2025-02-21 15:30:00,69.16,69.21,69.14,69.17,28760.0,68.5823,68.6319,68.5625,68.5922,28760.0
2025-02-21 15:35:00,69.17,69.21,69.15,69.2,31136.0,68.5922,68.6319,68.5724,68.622,31136.0
2025-02-21 15:40:00,69.2,69.27,69.12,69.23,31946.0,68.622,68.6914,68.5426,68.6517,31946.0
2025-02-21 15:45:00,69.23,69.27,69.13,69.17,31079.0,68.6517,68.6914,68.5526,68.5922,31079.0
2025-02-21 15:50:00,69.15,69.27,69.13,69.26,66497.0,68.5724,68.6914,68.5526,68.6815,66497.0
2025-02-21 15:55:00,69.27,69.48,69.25,69.39,252021.0,68.6914,68.8996,68.6716,68.8104,252021.0
2025-02-24 09:30:00,69.68,69.81,69.21,69.32,219612.0,69.098,69.2269,68.6319,68.741,219612.0
2025-02-24 09:35:00,69.3,69.53,69.2,69.36,68978.0,68.7211,68.9492,68.622,68.7806,68978.0
2025-02-24 09:40:00,69.38,69.46,69.22,69.42,53641.0,68.8005,68.8798,68.6418,68.8401,53641.0
2025-02-24 09:45:00,69.41,69.45,69.2,69.25,43761.0,68.8302,68.8699,68.622,68.6716,43761.0
2025-02-24 09:50:00,69.26,69.5,69.13,69.41,70629.0,68.6815,68.9195,68.5526,68.8302,70629.0
2025-02-24 09:55:00,69.43,69.5,69.35,69.36,29214.0,68.85,68.9195,68.7707,68.7806,29214.0
2025-02-24 10:00:00,69.36,69.46,69.15,69.46,43196.0,68.7806,68.8798,68.5724,68.8798,43196.0
2025-02-24 10:05:00,69.46,69.56,69.31,69.53,36414.0,68.8798,68.979,68.7311,68.9492,36414.0
2025-02-24 10:10:00,69.52,69.85,69.47,69.84,29257.0,68.9393,69.2665,68.8897,69.2566,29257.0
2025-02-24 10:15:00,69.84,69.88,69.65,69.66,38130.0,69.2566,69.2963,69.0682,69.0781,38130.0
2025-02-24 10:20:00,69.67,69.67,69.57,69.61,47145.0,69.088,69.088,68.9889,69.0285,47145.0
2025-02-24 10:25:00,69.61,69.69,69.4,69.41,40907.0,69.0285,69.1079,68.8203,68.8302,40907.0
2025-02-24 10:30:00,69.4,69.93,69.4,69.9,77149.0,68.8203,69.3459,68.8203,69.3161,77149.0
2025-02-24 10:35:00,69.89,69.91,69.63,69.76,29023.0,69.3062,69.326,69.0484,69.1773,29023.0
2025-02-24 10:40:00,69.75,69.95,69.72,69.89,39029.0,69.1674,69.3657,69.1376,69.3062,39029.0
2025-02-24 10:45:00,69.9,69.95,69.74,69.94,38739.0,69.3161,69.3657,69.1575,69.3558,38739.0
2025-02-24 10:50:00,69.97,70.02,69.9,69.97,28605.0,69.3855,69.4351,69.3161,69.3855,28605.0
2025-02-24 10:55:00,69.95,70.06,69.85,70.0,22156.0,69.3657,69.4748,69.2665,69.4153,22156.0
2025-02-24 11:00:00,69.97,70.02,69.93,70.0,21745.0,69.3855,69.4351,69.3459,69.4153,21745.0
2025-02-24 11:05:00,70.0,70.09,69.95,69.97,29950.0,69.4153,69.5045,69.3657,69.3855,29950.0
2025-02-24 11:10:00,69.97,70.0,69.88,69.95,22840.0,69.3855,69.4153,69.2963,69.3657,22840.0
2025-02-24 11:15:00,69.98,69.98,69.72,69.87,30915.0,69.3955,69.3955,69.1376,69.2864,30915.0
2025-02-24 11:20:00,69.87,70.01,69.83,69.97,33280.0,69.2864,69.4252,69.2467,69.3855,33280.0
2025-02-24 11:25:00,69.93,70.2,69.91,70.16,95966.0,69.3459,69.6136,69.326,69.574,95966.0
2025-02-24 11:30:00,70.16,70.2,70.04,70.09,31067.0,69.574,69.6136,69.455,69.5045,31067.0
2025-02-24 11:35:00,70.1,70.22,70.08,70.21,46504.0,69.5145,69.6335,69.4946,69.6235,46504.0
2025-02-24 11:40:00,70.21,70.27,69.95,70.01,81336.0,69.6235,69.683,69.3657,69.4252,81336.0
2025-02-24 11:45:00,70.05,70.12,70.02,70.05,57982.0,69.4649,69.5343,69.4351,69.4649,57982.0
2025-02-24 11:50:00,70.06,70.18,69.95,70.14,31110.0,69.4748,69.5938,69.3657,69.5541,31110.0
2025-02-24 11:55:00,70.14,70.17,70.1,70.15,57883.0,69.5541,69.5839,69.5145,69.564,57883.0
2025-02-24 12:00:00,70.15,70.19,70.12,70.13,36095.0,69.564,69.6037,69.5343,69.5442,36095.0
2025-02-24 12:05:00,70.15,70.3,70.02,70.03,44071.0,69.564,69.7128,69.4351,69.445,44071.0
2025-02-24 12:10:00,70.04,70.05,69.93,69.98,47384.0,69.455,69.4649,69.3459,69.3955,47384.0
2025-02-24 12:15:00,69.96,70.15,69.94,70.15,18179.0,69.3756,69.564,69.3558,69.564,18179.0
2025-02-24 12:20:00,70.16,70.17,70.03,70.09,39195.0,69.574,69.5839,69.445,69.5045,39195.0
2025-02-24 12:25:00,70.1,70.21,70.08,70.19,31557.0,69.5145,69.6235,69.4946,69.6037,31557.0
2025-02-24 12:30:00,70.19,70.19,70.04,70.05,25071.0,69.6037,69.6037,69.455,69.4649,25071.0
2025-02-24 12:35:00,70.07,70.19,70.05,70.17,23331.0,69.4847,69.6037,69.4649,69.5839,23331.0
2025-02-24 12:40:00,70.19,70.28,70.18,70.26,35526.0,69.6037,69.6929,69.5938,69.6731,35526.0
2025-02-24 12:45:00,70.25,70.38,70.2,70.31,50024.0,69.6632,69.7921,69.6136,69.7227,50024.0
2025-02-24 12:50:00,70.32,70.57,70.29,70.3,65133.0,69.7326,69.9805,69.7029,69.7128,65133.0
2025-02-24 12:55:00,70.32,70.32,70.15,70.17,34315.0,69.7326,69.7326,69.564,69.5839,34315.0
2025-02-24 13:00:00,70.2,70.24,70.07,70.14,12746.0,69.6136,69.6533,69.4847,69.5541,12746.0
2025-02-24 13:05:00,70.14,70.2,70.12,70.19,17636.0,69.5541,69.6136,69.5343,69.6037,17636.0
2025-02-24 13:10:00,70.17,70.32,70.17,70.22,22932.0,69.5839,69.7326,69.5839,69.6335,22932.0
2025-02-24 13:15:00,70.22,70.32,70.22,70.25,15165.0,69.6335,69.7326,69.6335,69.6632,15165.0
2025-02-24 13:20:00,70.26,70.32,70.22,70.24,20930.0,69.6731,69.7326,69.6335,69.6533,20930.0
2025-02-24 13:25:00,70.26,70.3,70.2,70.23,21047.0,69.6731,69.7128,69.6136,69.6434,21047.0
2025-02-24 13:30:00,70.23,70.32,70.2,70.23,30894.0,69.6434,69.7326,69.6136,69.6434,30894.0
2025-02-24 13:35:00,70.23,70.29,70.22,70.27,24657.0,69.6434,69.7029,69.6335,69.683,24657.0
2025-02-24 13:40:00,70.26,70.32,70.21,70.23,50175.0,69.6731,69.7326,69.6235,69.6434,50175.0
2025-02-24 13:45:00,70.21,70.22,70.13,70.17,23023.0,69.6235,69.6335,69.5442,69.5839,23023.0
2025-02-24 13:50:00,70.17,70.41,70.15,70.41,25567.0,69.5839,69.8219,69.564,69.8219,25567.0
2025-02-24 13:55:00,70.41,70.43,70.31,70.4,18049.0,69.8219,69.8417,69.7227,69.8119,18049.0
2025-02-24 14:00:00,70.41,70.53,70.38,70.51,18528.0,69.8219,69.9409,69.7921,69.921,18528.0
2025-02-24 14:05:00,70.52,70.54,70.48,70.53,23550.0,69.9309,69.9508,69.8913,69.9409,23550.0
2025-02-24 14:10:00,70.53,70.62,70.5,70.58,25019.0,69.9409,70.0301,69.9111,69.9904,25019.0
2025-02-24 14:15:00,70.58,70.6,70.55,70.58,17588.0,69.9904,70.0103,69.9607,69.9904,17588.0
2025-02-24 14:20:00,70.62,70.68,70.6,70.62,26151.0,70.0301,70.0896,70.0103,70.0301,26151.0
2025-02-24 14:25:00,70.61,70.68,70.58,70.67,26915.0,70.0202,70.0896,69.9904,70.0797,26915.0
2025-02-24 14:30:00,70.67,70.69,70.58,70.66,184851.0,70.0797,70.0995,69.9904,70.0698,184851.0
2025-02-24 14:35:00,70.67,70.68,70.64,70.67,18852.0,70.0797,70.0896,70.0499,70.0797,18852.0
2025-02-24 14:40:00,70.67,70.68,70.51,70.54,19309.0,70.0797,70.0896,69.921,69.9508,19309.0
2025-02-24 14:45:00,70.54,70.54,70.41,70.46,37422.0,69.9508,69.9508,69.8219,69.8714,37422.0
2025-02-24 14:50:00,70.48,70.5,70.43,70.48,24462.0,69.8913,69.9111,69.8417,69.8913,24462.0
2025-02-24 14:55:00,70.48,70.52,70.47,70.51,22010.0,69.8913,69.9309,69.8814,69.921,22010.0
2025-02-24 15:00:00,70.5,70.51,70.41,70.42,14632.0,69.9111,69.921,69.8219,69.8318,14632.0
2025-02-24 15:05:00,70.44,70.49,70.41,70.48,18846.0,69.8516,69.9012,69.8219,69.8913,18846.0
2025-02-24 15:10:00,70.47,70.57,70.43,70.51,32175.0,69.8814,69.9805,69.8417,69.921,32175.0
2025-02-24 15:15:00,70.52,70.61,70.5,70.58,45570.0,69.9309,70.0202,69.9111,69.9904,45570.0
2025-02-24 15:20:00,70.58,70.6,70.46,70.46,31353.0,69.9904,70.0103,69.8714,69.8714,31353.0
2025-02-24 15:25:00,70.47,70.51,70.43,70.43,31848.0,69.8814,69.921,69.8417,69.8417,31848.0
2025-02-24 15:30:00,70.44,70.59,70.43,70.47,62790.0,69.8516,70.0004,69.8417,69.8814,62790.0
2025-02-24 15:35:00,70.47,70.49,70.31,70.44,86282.0,69.8814,69.9012,69.7227,69.8516,86282.0
2025-02-24 15:40:00,70.45,70.51,70.38,70.44,69197.0,69.8615,69.921,69.7921,69.8516,69197.0
2025-02-24 15:45:00,70.43,70.56,70.39,70.53,61864.0,69.8417,69.9706,69.802,69.9409,61864.0
2025-02-24 15:50:00,70.54,70.63,70.28,70.31,129051.0,69.9508,70.04,69.6929,69.7227,129051.0
2025-02-24 15:55:00,70.31,70.32,69.93,69.98,424535.0,69.7227,69.7326,69.3459,69.3955,424535.0
2025-02-25 09:30:00,70.32,70.78,70.24,70.6,135525.0,69.7326,70.1888,69.6533,70.0103,135525.0
2025-02-25 09:35:00,70.6,70.63,70.31,70.47,38749.0,70.0103,70.04,69.7227,69.8814,38749.0
2025-02-25 09:40:00,70.5,70.51,70.19,70.21,37567.0,69.9111,69.921,69.6037,69.6235,37567.0
2025-02-25 09:45:00,70.23,70.5,70.21,70.45,60137.0,69.6434,69.9111,69.6235,69.8615,60137.0
2025-02-25 09:50:00,70.45,70.62,70.43,70.45,91652.0,69.8615,70.0301,69.8417,69.8615,91652.0
2025-02-25 09:55:00,70.47,70.55,70.39,70.52,90064.0,69.8814,69.9607,69.802,69.9309,90064.0
2025-02-25 10:00:00,70.55,70.55,69.97,69.99,81811.0,69.9607,69.9607,69.3855,69.4054,81811.0
2025-02-25 10:05:00,69.99,70.21,69.97,70.16,60021.0,69.4054,69.6235,69.3855,69.574,60021.0
2025-02-25 10:10:00,70.18,70.28,70.08,70.08,13494.0,69.5938,69.6929,69.4946,69.4946,13494.0
2025-02-25 10:15:00,70.1,70.12,70.01,70.02,17434.0,69.5145,69.5343,69.4252,69.4351,17434.0
2025-02-25 10:20:00,70.02,70.02,69.78,69.86,29923.0,69.4351,69.4351,69.1971,69.2765,29923.0
2025-02-25 10:25:00,69.82,69.87,69.77,69.84,41981.0,69.2368,69.2864,69.1872,69.2566,41981.0
2025-02-25 10:30:00,69.86,69.95,69.85,69.95,14879.0,69.2765,69.3657,69.2665,69.3657,14879.0
2025-02-25 10:35:00,69.95,70.13,69.9,70.11,30656.0,69.3657,69.5442,69.3161,69.5244,30656.0
2025-02-25 10:40:00,70.14,70.25,70.1,70.23,32503.0,69.5541,69.6632,69.5145,69.6434,32503.0
2025-02-25 10:45:00,70.23,70.32,70.2,70.3,34092.0,69.6434,69.7326,69.6136,69.7128,34092.0
2025-02-25 10:50:00,70.3,70.44,70.25,70.25,25267.0,69.7128,69.8516,69.6632,69.6632,25267.0
2025-02-25 10:55:00,70.25,70.37,70.23,70.33,33686.0,69.6632,69.7822,69.6434,69.7425,33686.0
2025-02-25 11:00:00,70.31,70.41,70.23,70.24,16843.0,69.7227,69.8219,69.6434,69.6533,16843.0
2025-02-25 11:05:00,70.25,70.27,70.04,70.16,22869.0,69.6632,69.683,69.455,69.574,22869.0
2025-02-25 11:10:00,70.2,70.22,70.13,70.17,13432.0,69.6136,69.6335,69.5442,69.5839,13432.0
2025-02-25 11:15:00,70.19,70.22,70.08,70.09,16855.0,69.6037,69.6335,69.4946,69.5045,16855.0
2025-02-25 11:20:00,70.08,70.12,69.91,70.02,237395.0,69.4946,69.5343,69.326,69.4351,237395.0
2025-02-25 11:25:00,70.0,70.15,69.94,70.05,32536.0,69.4153,69.564,69.3558,69.4649,32536.0
2025-02-25 11:30:00,70.04,70.17,70.02,70.1,83867.0,69.455,69.5839,69.4351,69.5145,83867.0
2025-02-25 11:35:00,70.09,70.12,70.02,70.1,25793.0,69.5045,69.5343,69.4351,69.5145,25793.0
2025-02-25 11:40:00,70.09,70.15,70.03,70.03,102653.0,69.5045,69.564,69.445,69.445,102653.0
2025-02-25 11:45:00,70.03,70.03,69.94,69.98,23778.0,69.445,69.445,69.3558,69.3955,23778.0
2025-02-25 11:50:00,69.98,70.03,69.94,70.0,132022.0,69.3955,69.445,69.3558,69.4153,132022.0
2025-02-25 11:55:00,70.02,70.25,69.99,70.24,49880.0,69.4351,69.6632,69.4054,69.6533,49880.0
2025-02-25 12:00:00,70.24,70.29,70.17,70.22,40487.0,69.6533,69.7029,69.5839,69.6335,40487.0
2025-02-25 12:05:00,70.23,70.23,70.05,70.08,23036.0,69.6434,69.6434,69.4649,69.4946,23036.0
2025-02-25 12:10:00,70.1,70.11,69.99,70.02,21867.0,69.5145,69.5244,69.4054,69.4351,21867.0
2025-02-25 12:15:00,70.03,70.09,69.94,69.98,28982.0,69.445,69.5045,69.3558,69.3955,28982.0
2025-02-25 12:20:00,69.97,70.05,69.92,70.02,33842.0,69.3855,69.4649,69.336,69.4351,33842.0
2025-02-25 12:25:00,70.02,70.06,69.96,70.06,49593.0,69.4351,69.4748,69.3756,69.4748,49593.0
2025-02-25 12:30:00,70.06,70.16,70.03,70.15,20198.0,69.4748,69.574,69.445,69.564,20198.0
2025-02-25 12:35:00,70.14,70.2,70.12,70.16,13389.0,69.5541,69.6136,69.5343,69.574,13389.0
2025-02-25 12:40:00,70.16,70.23,70.08,70.22,18093.0,69.574,69.6434,69.4946,69.6335,18093.0
2025-02-25 12:45:00,70.24,70.39,70.23,70.38,12726.0,69.6533,69.802,69.6434,69.7921,12726.0
2025-02-25 12:50:00,70.38,70.5,70.29,70.36,24799.0,69.7921,69.9111,69.7029,69.7723,24799.0
2025-02-25 12:55:00,70.36,70.42,70.29,70.4,98798.0,69.7723,69.8318,69.7029,69.8119,98798.0
2025-02-25 13:00:00,70.42,70.71,70.4,70.67,51886.0,69.8318,70.1194,69.8119,70.0797,51886.0
2025-02-25 13:05:00,70.64,70.79,70.64,70.69,46904.0,70.0499,70.1987,70.0499,70.0995,46904.0
2025-02-25 13:10:00,70.71,70.86,70.61,70.63,53704.0,70.1194,70.2681,70.0202,70.04,53704.0
2025-02-25 13:15:00,70.66,70.71,70.6,70.67,29751.0,70.0698,70.1194,70.0103,70.0797,29751.0
2025-02-25 13:20:00,70.66,70.67,70.48,70.59,22151.0,70.0698,70.0797,69.8913,70.0004,22151.0
2025-02-25 13:25:00,70.58,70.74,70.57,70.69,29441.0,69.9904,70.1491,69.9805,70.0995,29441.0
2025-02-25 13:30:00,70.7,70.73,70.67,70.69,33843.0,70.1094,70.1392,70.0797,70.0995,33843.0
2025-02-25 13:35:00,70.67,71.02,70.66,71.0,62759.0,70.0797,70.4268,70.0698,70.4069,62759.0
2025-02-25 13:40:00,70.99,71.01,70.82,70.84,40884.0,70.397,70.4169,70.2284,70.2483,40884.0
2025-02-25 13:45:00,70.81,70.84,70.77,70.81,17027.0,70.2185,70.2483,70.1789,70.2185,17027.0
2025-02-25 13:50:00,70.83,70.88,70.74,70.82,14896.0,70.2384,70.2879,70.1491,70.2284,14896.0
2025-02-25 13:55:00,70.81,70.85,70.73,70.73,21487.0,70.2185,70.2582,70.1392,70.1392,21487.0
2025-02-25 14:00:00,70.75,70.81,70.71,70.75,16967.0,70.159,70.2185,70.1194,70.159,16967.0
2025-02-25 14:05:00,70.73,70.76,70.68,70.75,11543.0,70.1392,70.1689,70.0896,70.159,11543.0
2025-02-25 14:10:00,70.73,70.78,70.6,70.6,21044.0,70.1392,70.1888,70.0103,70.0103,21044.0
2025-02-25 14:15:00,70.61,70.61,70.43,70.44,23263.0,70.0202,70.0202,69.8417,69.8516,23263.0
2025-02-25 14:20:00,70.41,70.45,70.38,70.41,21782.0,69.8219,69.8615,69.7921,69.8219,21782.0
2025-02-25 14:25:00,70.41,70.45,70.39,70.44,13765.0,69.8219,69.8615,69.802,69.8516,13765.0
2025-02-25 14:30:00,70.43,70.45,70.34,70.44,28784.0,69.8417,69.8615,69.7524,69.8516,28784.0
2025-02-25 14:35:00,70.44,70.59,70.41,70.56,25250.0,69.8516,70.0004,69.8219,69.9706,25250.0
2025-02-25 14:40:00,70.56,70.67,70.54,70.63,58323.0,69.9706,70.0797,69.9508,70.04,58323.0
2025-02-25 14:45:00,70.62,70.69,70.58,70.67,34035.0,70.0301,70.0995,69.9904,70.0797,34035.0
2025-02-25 14:50:00,70.67,70.71,70.64,70.7,33680.0,70.0797,70.1194,70.0499,70.1094,33680.0
2025-02-25 14:55:00,70.7,70.74,70.68,70.68,30139.0,70.1094,70.1491,70.0896,70.0896,30139.0
2025-02-25 15:00:00,70.69,70.92,70.68,70.83,179849.0,70.0995,70.3276,70.0896,70.2384,179849.0
2025-02-25 15:05:00,70.83,70.83,70.74,70.75,26410.0,70.2384,70.2384,70.1491,70.159,26410.0
2025-02-25 15:10:00,70.75,70.75,70.52,70.55,37322.0,70.159,70.159,69.9309,69.9607,37322.0
2025-02-25 15:15:00,70.53,70.71,70.53,70.7,30489.0,69.9409,70.1194,69.9409,70.1094,30489.0
2025-02-25 15:20:00,70.7,70.74,70.66,70.67,30614.0,70.1094,70.1491,70.0698,70.0797,30614.0
2025-02-25 15:25:00,70.68,70.68,70.42,70.48,42307.0,70.0896,70.0896,69.8318,69.8913,42307.0
2025-02-25 15:30:00,70.48,70.58,70.45,70.55,37331.0,69.8913,69.9904,69.8615,69.9607,37331.0
2025-02-25 15:35:00,70.56,70.58,70.47,70.48,39415.0,69.9706,69.9904,69.8814,69.8913,39415.0
2025-02-25 15:40:00,70.48,70.53,70.42,70.53,39542.0,69.8913,69.9409,69.8318,69.9409,39542.0
2025-02-25 15:45:00,70.52,70.65,70.51,70.63,44602.0,69.9309,70.0599,69.921,70.04,44602.0
2025-02-25 15:50:00,70.64,70.79,70.55,70.77,165134.0,70.0499,70.1987,69.9607,70.1789,165134.0
2025-02-25 15:55:00,70.8,70.95,70.79,70.91,424135.0,70.2086,70.3574,70.1987,70.3177,424135.0
2025-02-26 09:30:00,71.11,71.2,70.57,70.66,113904.0,70.516,70.6053,69.9805,70.0698,113904.0
2025-02-26 09:35:00,70.66,71.0,70.65,70.96,88145.0,70.0698,70.4069,70.0599,70.3673,88145.0
2025-02-26 09:40:00,70.95,70.97,70.13,70.28,96535.0,70.3574,70.3772,69.5442,69.6929,96535.0
2025-02-26 09:45:00,70.32,70.81,70.16,70.63,57294.0,69.7326,70.2185,69.574,70.04,57294.0
2025-02-26 09:50:00,70.65,70.78,70.47,70.7,69164.0,70.0599,70.1888,69.8814,70.1094,69164.0
2025-02-26 09:55:00,70.75,70.94,70.72,70.86,77071.0,70.159,70.3474,70.1293,70.2681,77071.0
2025-02-26 10:00:00,70.86,70.91,70.67,70.8,51214.0,70.2681,70.3177,70.0797,70.2086,51214.0
2025-02-26 10:05:00,70.8,71.07,70.75,71.07,60615.0,70.2086,70.4764,70.159,70.4764,60615.0
2025-02-26 10:10:00,71.07,71.34,71.03,71.21,63653.0,70.4764,70.7441,70.4367,70.6152,63653.0
2025-02-26 10:15:00,71.21,71.35,71.1,71.34,26642.0,70.6152,70.754,70.5061,70.7441,26642.0
2025-02-26 10:20:00,71.32,71.5,71.29,71.36,27440.0,70.7243,70.9028,70.6945,70.7639,27440.0
2025-02-26 10:25:00,71.36,71.48,71.28,71.37,15626.0,70.7639,70.8829,70.6846,70.7738,15626.0
2025-02-26 10:30:00,71.38,71.61,71.37,71.49,24503.0,70.7838,71.0118,70.7738,70.8928,24503.0
2025-02-26 10:35:00,71.49,71.55,71.32,71.41,44662.0,70.8928,70.9523,70.7243,70.8135,44662.0
2025-02-26 10:40:00,71.41,71.45,71.21,71.25,29077.0,70.8135,70.8532,70.6152,70.6548,29077.0
2025-02-26 10:45:00,71.25,71.37,71.22,71.32,27462.0,70.6548,70.7738,70.6251,70.7243,27462.0
2025-02-26 10:50:00,71.32,71.37,71.27,71.32,22833.0,70.7243,70.7738,70.6747,70.7243,22833.0
2025-02-26 10:55:00,71.32,71.36,71.23,71.26,51227.0,70.7243,70.7639,70.635,70.6648,51227.0
2025-02-26 11:00:00,71.28,71.32,71.17,71.25,43984.0,70.6846,70.7243,70.5755,70.6548,43984.0
2025-02-26 11:05:00,71.23,71.26,71.1,71.14,44853.0,70.635,70.6648,70.5061,70.5458,44853.0
2025-02-26 11:10:00,71.15,71.19,71.05,71.09,29263.0,70.5557,70.5953,70.4565,70.4962,29263.0
2025-02-26 11:15:00,71.11,71.16,71.06,71.15,23799.0,70.516,70.5656,70.4664,70.5557,23799.0
2025-02-26 11:20:00,71.15,71.16,71.08,71.14,23072.0,70.5557,70.5656,70.4863,70.5458,23072.0
2025-02-26 11:25:00,71.15,71.22,71.11,71.13,23145.0,70.5557,70.6251,70.516,70.5358,23145.0
2025-02-26 11:30:00,71.13,71.13,70.91,70.91,36985.0,70.5358,70.5358,70.3177,70.3177,36985.0
2025-02-26 11:35:00,70.92,70.97,70.89,70.94,30266.0,70.3276,70.3772,70.2979,70.3474,30266.0
2025-02-26 11:40:00,70.95,70.97,70.84,70.91,46618.0,70.3574,70.3772,70.2483,70.3177,46618.0
2025-02-26 11:45:00,70.91,70.92,70.82,70.85,34127.0,70.3177,70.3276,70.2284,70.2582,34127.0
2025-02-26 11:50:00,70.86,70.93,70.85,70.86,21539.0,70.2681,70.3375,70.2582,70.2681,21539.0
2025-02-26 11:55:00,70.87,70.99,70.79,70.94,39094.0,70.278,70.397,70.1987,70.3474,39094.0
2025-02-26 12:00:00,70.92,70.97,70.86,70.88,29435.0,70.3276,70.3772,70.2681,70.2879,29435.0
2025-02-26 12:05:00,70.89,70.95,70.82,70.88,42145.0,70.2979,70.3574,70.2284,70.2879,42145.0
2025-02-26 12:10:00,70.88,70.98,70.85,70.95,41134.0,70.2879,70.3871,70.2582,70.3574,41134.0
2025-02-26 12:15:00,70.95,71.09,70.92,70.97,44072.0,70.3574,70.4962,70.3276,70.3772,44072.0
2025-02-26 12:20:00,70.97,70.99,70.85,70.96,20189.0,70.3772,70.397,70.2582,70.3673,20189.0
2025-02-26 12:25:00,70.96,70.98,70.88,70.91,18081.0,70.3673,70.3871,70.2879,70.3177,18081.0
2025-02-26 12:30:00,70.92,71.0,70.87,70.9,27902.0,70.3276,70.4069,70.278,70.3078,27902.0
2025-02-26 12:35:00,70.91,70.91,70.72,70.72,17102.0,70.3177,70.3177,70.1293,70.1293,17102.0
2025-02-26 12:40:00,70.73,70.82,70.67,70.81,16288.0,70.1392,70.2284,70.0797,70.2185,16288.0
2025-02-26 12:45:00,70.81,70.83,70.65,70.7,30109.0,70.2185,70.2384,70.0599,70.1094,30109.0
2025-02-26 12:50:00,70.7,70.7,70.48,70.51,44132.0,70.1094,70.1094,69.8913,69.921,44132.0
2025-02-26 12:55:00,70.49,70.52,70.4,70.5,39412.0,69.9012,69.9309,69.8119,69.9111,39412.0
2025-02-26 13:00:00,70.51,70.63,70.48,70.5,32717.0,69.921,70.04,69.8913,69.9111,32717.0
2025-02-26 13:05:00,70.52,70.55,70.46,70.54,29397.0,69.9309,69.9607,69.8714,69.9508,29397.0
2025-02-26 13:10:00,70.54,70.55,70.4,70.44,55684.0,69.9508,69.9607,69.8119,69.8516,55684.0
2025-02-26 13:15:00,70.46,70.49,70.4,70.49,58100.0,69.8714,69.9012,69.8119,69.9012,58100.0
2025-02-26 13:20:00,70.48,70.53,70.42,70.48,25441.0,69.8913,69.9409,69.8318,69.8913,25441.0
2025-02-26 13:25:00,70.48,70.49,70.28,70.31,94950.0,69.8913,69.9012,69.6929,69.7227,94950.0
2025-02-26 13:30:00,70.31,70.4,70.22,70.22,98402.0,69.7227,69.8119,69.6335,69.6335,98402.0
2025-02-26 13:35:00,70.25,70.27,70.14,70.2,53820.0,69.6632,69.683,69.5541,69.6136,53820.0
2025-02-26 13:40:00,70.2,70.28,70.0,70.03,59141.0,69.6136,69.6929,69.4153,69.445,59141.0
2025-02-26 13:45:00,70.03,70.12,70.03,70.07,48620.0,69.445,69.5343,69.445,69.4847,48620.0
2025-02-26 13:50:00,70.07,70.12,69.99,69.99,53808.0,69.4847,69.5343,69.4054,69.4054,53808.0
2025-02-26 13:55:00,70.02,70.08,69.88,69.9,58801.0,69.4351,69.4946,69.2963,69.3161,58801.0
2025-02-26 14:00:00,69.91,69.98,69.79,69.85,132895.0,69.326,69.3955,69.207,69.2665,132895.0
2025-02-26 14:05:00,69.87,69.92,69.67,69.69,74923.0,69.2864,69.336,69.088,69.1079,74923.0
2025-02-26 14:10:00,69.69,69.89,69.69,69.85,44248.0,69.1079,69.3062,69.1079,69.2665,44248.0
2025-02-26 14:15:00,69.88,69.88,69.74,69.78,30915.0,69.2963,69.2963,69.1575,69.1971,30915.0
2025-02-26 14:20:00,69.78,70.04,69.75,70.03,164738.0,69.1971,69.455,69.1674,69.445,164738.0
2025-02-26 14:25:00,70.03,70.04,69.91,69.92,48505.0,69.445,69.455,69.326,69.336,48505.0
2025-02-26 14:30:00,69.92,69.98,69.89,69.96,23392.0,69.336,69.3955,69.3062,69.3756,23392.0
2025-02-26 14:35:00,69.97,70.02,69.92,69.99,21296.0,69.3855,69.4351,69.336,69.4054,21296.0
2025-02-26 14:40:00,70.0,70.06,69.95,69.96,53332.0,69.4153,69.4748,69.3657,69.3756,53332.0
2025-02-26 14:45:00,69.97,69.97,69.79,69.84,74992.0,69.3855,69.3855,69.207,69.2566,74992.0
2025-02-26 14:50:00,69.82,69.83,69.76,69.81,33756.0,69.2368,69.2467,69.1773,69.2269,33756.0
2025-02-26 14:55:00,69.81,69.86,69.56,69.61,60093.0,69.2269,69.2765,68.979,69.0285,60093.0
2025-02-26 15:00:00,69.6,69.69,69.55,69.66,66951.0,69.0186,69.1079,68.969,69.0781,66951.0
2025-02-26 15:05:00,69.66,69.76,69.62,69.7,54345.0,69.0781,69.1773,69.0385,69.1178,54345.0
2025-02-26 15:10:00,69.67,69.78,69.66,69.7,41244.0,69.088,69.1971,69.0781,69.1178,41244.0
2025-02-26 15:15:00,69.72,69.75,69.64,69.7,60070.0,69.1376,69.1674,69.0583,69.1178,60070.0
2025-02-26 15:20:00,69.7,69.71,69.63,69.65,37848.0,69.1178,69.1277,69.0484,69.0682,37848.0
2025-02-26 15:25:00,69.65,69.7,69.59,69.61,54532.0,69.0682,69.1178,69.0087,69.0285,54532.0
2025-02-26 15:30:00,69.6,69.72,69.54,69.69,210719.0,69.0186,69.1376,68.9591,69.1079,210719.0
2025-02-26 15:35:00,69.7,69.7,69.56,69.56,74888.0,69.1178,69.1178,68.979,68.979,74888.0
2025-02-26 15:40:00,69.57,69.66,69.5,69.53,140019.0,68.9889,69.0781,68.9195,68.9492,140019.0
2025-02-26 15:45:00,69.52,69.57,69.28,69.35,185920.0,68.9393,68.9889,68.7013,68.7707,185920.0
2025-02-26 15:50:00,69.35,69.46,69.18,69.21,329062.0,68.7707,68.8798,68.6021,68.6319,329062.0
2025-02-26 15:55:00,69.21,69.29,68.84,69.09,861609.0,68.6319,68.7112,68.265,68.5129,861609.0
2025-02-27 09:30:00,64.27,64.83,63.35,63.41,986587.0,63.7332,64.2885,62.8208,62.8803,986587.0
2025-02-27 09:35:00,63.38,63.79,62.97,63.23,417129.0,62.8506,63.2572,62.444,62.7018,417129.0
2025-02-27 09:40:00,63.18,63.48,62.72,62.8,373578.0,62.6523,62.9498,62.1961,62.2754,373578.0
2025-02-27 09:45:00,62.8,62.97,62.28,62.47,274994.0,62.2754,62.444,61.7598,61.9482,274994.0
2025-02-27 09:50:00,62.47,62.74,62.23,62.25,360665.0,61.9482,62.2159,61.7102,61.73,360665.0
2025-02-27 09:55:00,62.25,62.73,62.22,62.26,286554.0,61.73,62.206,61.7003,61.7399,286554.0
2025-02-27 10:00:00,62.26,62.27,61.62,62.08,394107.0,61.7399,61.7499,61.1053,61.5614,394107.0
2025-02-27 10:05:00,62.06,62.13,61.55,61.89,207550.0,61.5416,61.611,61.0359,61.373,207550.0
2025-02-27 10:10:00,61.89,62.74,61.89,62.67,195669.0,61.373,62.2159,61.373,62.1465,195669.0
2025-02-27 10:15:00,62.65,62.84,62.51,62.62,123662.0,62.1267,62.3151,61.9879,62.0969,123662.0
2025-02-27 10:20:00,62.61,63.24,62.37,62.99,182516.0,62.087,62.7118,61.849,62.4638,182516.0
2025-02-27 10:25:00,62.98,63.15,62.92,62.99,111459.0,62.4539,62.6225,62.3944,62.4638,111459.0
2025-02-27 10:30:00,63.01,63.05,62.79,62.99,120514.0,62.4837,62.5233,62.2655,62.4638,120514.0
2025-02-27 10:35:00,63.01,63.04,62.69,62.82,156286.0,62.4837,62.5134,62.1663,62.2953,156286.0
2025-02-27 10:40:00,62.82,63.16,62.75,63.03,82399.0,62.2953,62.6324,62.2258,62.5035,82399.0
2025-02-27 10:45:00,63.02,63.31,62.87,63.2,165524.0,62.4936,62.7812,62.3448,62.6721,165524.0
2025-02-27 10:50:00,63.2,63.2,62.96,63.03,133359.0,62.6721,62.6721,62.4341,62.5035,133359.0
2025-02-27 10:55:00,63.02,63.48,62.8,63.43,195911.0,62.4936,62.9498,62.2754,62.9002,195911.0
2025-02-27 11:00:00,63.43,63.49,63.12,63.38,140022.0,62.9002,62.9597,62.5928,62.8506,140022.0
2025-02-27 11:05:00,63.38,63.48,63.19,63.4,84966.0,62.8506,62.9498,62.6622,62.8704,84966.0
2025-02-27 11:10:00,63.41,63.58,63.34,63.43,108419.0,62.8803,63.0489,62.8109,62.9002,108419.0
2025-02-27 11:15:00,63.41,63.75,63.4,63.67,157449.0,62.8803,63.2175,62.8704,63.1382,157449.0
2025-02-27 11:20:00,63.67,63.85,63.58,63.64,103579.0,63.1382,63.3167,63.0489,63.1084,103579.0
2025-02-27 11:25:00,63.64,63.72,63.48,63.64,177440.0,63.1084,63.1877,62.9498,63.1084,177440.0
2025-02-27 11:30:00,63.61,63.92,63.6,63.92,80180.0,63.0787,63.3861,63.0687,63.3861,80180.0
2025-02-27 11:35:00,63.94,64.0,63.6,63.71,125174.0,63.4059,63.4654,63.0687,63.1778,125174.0
2025-02-27 11:40:00,63.69,63.93,63.45,63.9,113869.0,63.158,63.396,62.92,63.3662,113869.0
2025-02-27 11:45:00,63.91,64.44,63.89,64.43,107536.0,63.3762,63.9017,63.3563,63.8918,107536.0
2025-02-27 11:50:00,64.44,64.49,64.25,64.46,176935.0,63.9017,63.9513,63.7133,63.9216,176935.0
2025-02-27 11:55:00,64.45,64.71,64.33,64.71,139510.0,63.9116,64.1695,63.7927,64.1695,139510.0
2025-02-27 12:00:00,64.71,64.9,64.63,64.73,147029.0,64.1695,64.3579,64.0901,64.1893,147029.0
2025-02-27 12:05:00,64.74,65.04,64.67,65.02,399169.0,64.1992,64.4967,64.1298,64.4769,399169.0
2025-02-27 12:10:00,65.0,65.13,64.88,65.01,103148.0,64.4571,64.586,64.3381,64.467,103148.0
2025-02-27 12:15:00,65.04,65.08,64.87,64.97,84746.0,64.4967,64.5364,64.3281,64.4273,84746.0
2025-02-27 12:20:00,64.97,65.17,64.94,65.17,69010.0,64.4273,64.6256,64.3976,64.6256,69010.0
2025-02-27 12:25:00,65.15,65.55,65.08,65.53,114072.0,64.6058,65.0025,64.5364,64.9826,114072.0
2025-02-27 12:30:00,65.53,65.81,65.53,65.58,104109.0,64.9826,65.2603,64.9826,65.0322,104109.0
2025-02-27 12:35:00,65.57,65.57,65.27,65.44,112478.0,65.0223,65.0223,64.7248,64.8934,112478.0
2025-02-27 12:40:00,65.44,65.6,65.3,65.53,59732.0,64.8934,65.052,64.7545,64.9826,59732.0
2025-02-27 12:45:00,65.54,65.66,65.51,65.58,63839.0,64.9925,65.1115,64.9628,65.0322,63839.0
2025-02-27 12:50:00,65.59,65.61,65.35,65.43,55762.0,65.0421,65.062,64.8041,64.8835,55762.0
2025-02-27 12:55:00,65.46,65.51,65.23,65.45,70139.0,64.9132,64.9628,64.6851,64.9033,70139.0
2025-02-27 13:00:00,65.46,65.73,65.46,65.56,62983.0,64.9132,65.181,64.9132,65.0124,62983.0
2025-02-27 13:05:00,65.54,65.67,65.41,65.56,53498.0,64.9925,65.1215,64.8636,65.0124,53498.0
2025-02-27 13:10:00,65.59,65.65,65.51,65.63,29537.0,65.0421,65.1016,64.9628,65.0818,29537.0
2025-02-27 13:15:00,65.63,65.63,65.29,65.52,130103.0,65.0818,65.0818,64.7446,64.9727,130103.0
2025-02-27 13:20:00,65.53,65.57,65.31,65.4,138003.0,64.9826,65.0223,64.7645,64.8537,138003.0
2025-02-27 13:25:00,65.44,65.44,65.15,65.27,62337.0,64.8934,64.8934,64.6058,64.7248,62337.0
2025-02-27 13:30:00,65.27,65.45,65.18,65.37,82755.0,64.7248,64.9033,64.6356,64.824,82755.0
2025-02-27 13:35:00,65.38,65.38,65.02,65.22,42354.0,64.8339,64.8339,64.4769,64.6752,42354.0
2025-02-27 13:40:00,65.22,65.22,64.97,65.0,66504.0,64.6752,64.6752,64.4273,64.4571,66504.0
2025-02-27 13:45:00,65.0,65.03,64.82,64.95,154572.0,64.4571,64.4868,64.2786,64.4075,154572.0
2025-02-27 13:50:00,64.95,64.97,64.73,64.82,128629.0,64.4075,64.4273,64.1893,64.2786,128629.0
2025-02-27 13:55:00,64.83,64.89,64.81,64.83,65734.0,64.2885,64.348,64.2686,64.2885,65734.0
2025-02-27 14:00:00,64.82,64.92,64.67,64.75,124580.0,64.2786,64.3777,64.1298,64.2091,124580.0
2025-02-27 14:05:00,64.73,64.78,64.6,64.72,170078.0,64.1893,64.2389,64.0604,64.1794,170078.0
2025-02-27 14:10:00,64.73,64.78,64.49,64.54,221343.0,64.1893,64.2389,63.9513,64.0009,221343.0
2025-02-27 14:15:00,64.56,64.57,64.46,64.51,80572.0,64.0207,64.0306,63.9216,63.9711,80572.0
2025-02-27 14:20:00,64.5,64.66,64.49,64.61,61933.0,63.9612,64.1199,63.9513,64.0703,61933.0
2025-02-27 14:25:00,64.61,64.63,64.46,64.46,60052.0,64.0703,64.0901,63.9216,63.9216,60052.0
2025-02-27 14:30:00,64.46,64.46,64.01,64.01,147687.0,63.9216,63.9216,63.4753,63.4753,147687.0
2025-02-27 14:35:00,64.02,64.2,63.96,64.04,82559.0,63.4852,63.6637,63.4257,63.5051,82559.0
2025-02-27 14:40:00,64.04,64.24,63.97,64.22,85589.0,63.5051,63.7034,63.4357,63.6836,85589.0
2025-02-27 14:45:00,64.23,64.42,64.0,64.03,120414.0,63.6935,63.8819,63.4654,63.4952,120414.0
2025-02-27 14:50:00,64.05,64.17,64.01,64.11,121921.0,63.515,63.634,63.4753,63.5745,121921.0
2025-02-27 14:55:00,64.11,64.33,64.08,64.29,126866.0,63.5745,63.7927,63.5447,63.753,126866.0
2025-02-27 15:00:00,64.29,64.31,63.78,63.84,93864.0,63.753,63.7728,63.2472,63.3067,93864.0
2025-02-27 15:05:00,63.85,64.04,63.85,64.0,82532.0,63.3167,63.5051,63.3167,63.4654,82532.0
2025-02-27 15:10:00,64.0,64.09,63.9,64.06,148612.0,63.4654,63.5547,63.3662,63.5249,148612.0
2025-02-27 15:15:00,64.06,64.14,63.87,63.93,151456.0,63.5249,63.6042,63.3365,63.396,151456.0
2025-02-27 15:20:00,63.91,64.18,63.86,64.0,99244.0,63.3762,63.6439,63.3266,63.4654,99244.0
2025-02-27 15:25:00,63.99,64.0,63.79,63.93,116101.0,63.4555,63.4654,63.2572,63.396,116101.0
2025-02-27 15:30:00,63.93,64.04,63.89,63.93,133917.0,63.396,63.5051,63.3563,63.396,133917.0
2025-02-27 15:35:00,63.93,64.38,63.89,64.16,152173.0,63.396,63.8422,63.3563,63.6241,152173.0
2025-02-27 15:40:00,64.16,64.19,63.55,63.79,258582.0,63.6241,63.6538,63.0192,63.2572,258582.0
2025-02-27 15:45:00,63.81,63.96,63.52,63.55,228746.0,63.277,63.4257,62.9894,63.0192,228746.0
2025-02-27 15:50:00,63.54,63.75,63.53,63.7,420991.0,63.0092,63.2175,62.9993,63.1679,420991.0
2025-02-27 15:55:00,63.69,63.74,63.32,63.46,827582.0,63.158,63.2076,62.7911,62.9299,827582.0
2025-02-28 09:30:00,63.47,63.9,63.07,63.88,218873.0,62.9398,63.3662,62.5432,63.3464,218873.0
2025-02-28 09:35:00,63.86,64.0,63.64,63.68,71681.0,63.3266,63.4654,63.1084,63.1481,71681.0
2025-02-28 09:40:00,63.69,63.8,63.48,63.57,72689.0,63.158,63.2671,62.9498,63.039,72689.0
2025-02-28 09:45:00,63.57,63.61,63.4,63.4,92698.0,63.039,63.0787,62.8704,62.8704,92698.0
2025-02-28 09:50:00,63.38,63.6,63.32,63.58,56142.0,62.8506,63.0687,62.7911,63.0489,56142.0
2025-02-28 09:55:00,63.58,63.72,63.53,63.69,130835.0,63.0489,63.1877,62.9993,63.158,130835.0
2025-02-28 10:00:00,63.69,64.01,63.6,63.99,224428.0,63.158,63.4753,63.0687,63.4555,224428.0
2025-02-28 10:05:00,63.99,64.22,63.78,63.88,123717.0,63.4555,63.6836,63.2472,63.3464,123717.0
2025-02-28 10:10:00,63.9,64.56,63.88,64.56,87472.0,63.3662,64.0207,63.3464,64.0207,87472.0
2025-02-28 10:15:00,64.55,64.56,64.16,64.39,42575.0,64.0108,64.0207,63.6241,63.8521,42575.0
2025-02-28 10:20:00,64.39,64.42,64.27,64.38,43215.0,63.8521,63.8819,63.7332,63.8422,43215.0
2025-02-28 10:25:00,64.38,64.5,64.28,64.42,68885.0,63.8422,63.9612,63.7431,63.8819,68885.0
2025-02-28 10:30:00,64.45,64.47,64.21,64.21,55942.0,63.9116,63.9315,63.6737,63.6737,55942.0
2025-02-28 10:35:00,64.19,64.22,64.0,64.14,41151.0,63.6538,63.6836,63.4654,63.6042,41151.0
2025-02-28 10:40:00,64.15,64.15,63.91,63.94,43853.0,63.6142,63.6142,63.3762,63.4059,43853.0
2025-02-28 10:45:00,63.94,64.02,63.88,63.97,46027.0,63.4059,63.4852,63.3464,63.4357,46027.0
2025-02-28 10:50:00,63.98,64.05,63.8,63.88,42052.0,63.4456,63.515,63.2671,63.3464,42052.0
2025-02-28 10:55:00,63.88,64.17,63.87,64.14,40607.0,63.3464,63.634,63.3365,63.6042,40607.0
2025-02-28 11:00:00,64.14,64.14,64.04,64.08,55728.0,63.6042,63.6042,63.5051,63.5447,55728.0
2025-02-28 11:05:00,64.09,64.11,63.76,63.78,79630.0,63.5547,63.5745,63.2274,63.2472,79630.0
2025-02-28 11:10:00,63.77,63.84,63.53,63.62,102617.0,63.2373,63.3067,62.9993,63.0886,102617.0
2025-02-28 11:15:00,63.62,63.75,63.62,63.73,107618.0,63.0886,63.2175,63.0886,63.1977,107618.0
2025-02-28 11:20:00,63.74,63.84,63.63,63.64,50422.0,63.2076,63.3067,63.0985,63.1084,50422.0
2025-02-28 11:25:00,63.64,63.65,63.42,63.46,50931.0,63.1084,63.1183,62.8903,62.9299,50931.0
2025-02-28 11:30:00,63.44,63.66,63.44,63.61,69541.0,62.9101,63.1282,62.9101,63.0787,69541.0
2025-02-28 11:35:00,63.61,63.84,63.58,63.81,41351.0,63.0787,63.3067,63.0489,63.277,41351.0
2025-02-28 11:40:00,63.81,64.05,63.77,64.05,25629.0,63.277,63.515,63.2373,63.515,25629.0
2025-02-28 11:45:00,64.04,64.2,64.04,64.12,30418.0,63.5051,63.6637,63.5051,63.5844,30418.0
2025-02-28 11:50:00,64.13,64.22,64.1,64.19,20349.0,63.5943,63.6836,63.5646,63.6538,20349.0
2025-02-28 11:55:00,64.21,64.26,64.14,64.14,22546.0,63.6737,63.7232,63.6042,63.6042,22546.0
2025-02-28 12:00:00,64.13,64.2,64.07,64.1,17549.0,63.5943,63.6637,63.5348,63.5646,17549.0
2025-02-28 12:05:00,64.09,64.1,64.02,64.05,20047.0,63.5547,63.5646,63.4852,63.515,20047.0
2025-02-28 12:10:00,64.05,64.22,64.04,64.17,24322.0,63.515,63.6836,63.5051,63.634,24322.0
2025-02-28 12:15:00,64.17,64.2,64.15,64.17,10966.0,63.634,63.6637,63.6142,63.634,10966.0
2025-02-28 12:20:00,64.17,64.2,63.95,63.98,29007.0,63.634,63.6637,63.4158,63.4456,29007.0
2025-02-28 12:25:00,63.99,64.08,63.96,64.06,21262.0,63.4555,63.5447,63.4257,63.5249,21262.0
2025-02-28 12:30:00,64.06,64.14,64.03,64.13,39509.0,63.5249,63.6042,63.4952,63.5943,39509.0
2025-02-28 12:35:00,64.15,64.17,64.11,64.11,21449.0,63.6142,63.634,63.5745,63.5745,21449.0
2025-02-28 12:40:00,64.11,64.25,64.1,64.2,77362.0,63.5745,63.7133,63.5646,63.6637,77362.0
2025-02-28 12:45:00,64.21,64.27,63.9,63.92,29204.0,63.6737,63.7332,63.3662,63.3861,29204.0
2025-02-28 12:50:00,63.92,64.07,63.91,64.03,21707.0,63.3861,63.5348,63.3762,63.4952,21707.0
2025-02-28 12:55:00,64.02,64.02,63.92,63.93,27246.0,63.4852,63.4852,63.3861,63.396,27246.0
2025-02-28 13:00:00,63.92,63.94,63.82,63.82,25117.0,63.3861,63.4059,63.2869,63.2869,25117.0
2025-02-28 13:05:00,63.81,63.83,63.6,63.68,50477.0,63.277,63.2968,63.0687,63.1481,50477.0
2025-02-28 13:10:00,63.68,63.71,63.61,63.65,16585.0,63.1481,63.1778,63.0787,63.1183,16585.0
2025-02-28 13:15:00,63.65,63.67,63.39,63.43,31653.0,63.1183,63.1382,62.8605,62.9002,31653.0
2025-02-28 13:20:00,63.43,63.47,63.36,63.43,25702.0,62.9002,62.9398,62.8308,62.9002,25702.0
2025-02-28 13:25:00,63.45,63.52,63.42,63.49,34693.0,62.92,62.9894,62.8903,62.9597,34693.0
2025-02-28 13:30:00,63.49,63.7,63.42,63.68,33124.0,62.9597,63.1679,62.8903,63.1481,33124.0
2025-02-28 13:35:00,63.65,63.8,63.63,63.8,37326.0,63.1183,63.2671,63.0985,63.2671,37326.0
2025-02-28 13:40:00,63.81,63.86,63.69,63.8,26662.0,63.277,63.3266,63.158,63.2671,26662.0
2025-02-28 13:45:00,63.8,63.85,63.77,63.82,21879.0,63.2671,63.3167,63.2373,63.2869,21879.0
2025-02-28 13:50:00,63.81,63.82,63.67,63.7,33186.0,63.277,63.2869,63.1382,63.1679,33186.0
2025-02-28 13:55:00,63.7,63.74,63.49,63.52,21041.0,63.1679,63.2076,62.9597,62.9894,21041.0
2025-02-28 14:00:00,63.51,63.6,63.5,63.52,24759.0,62.9795,63.0687,62.9696,62.9894,24759.0
2025-02-28 14:05:00,63.54,63.66,63.54,63.66,24851.0,63.0092,63.1282,63.0092,63.1282,24851.0
2025-02-28 14:10:00,63.66,63.73,63.62,63.68,27041.0,63.1282,63.1977,63.0886,63.1481,27041.0
2025-02-28 14:15:00,63.67,63.75,63.66,63.74,26767.0,63.1382,63.2175,63.1282,63.2076,26767.0
2025-02-28 14:20:00,63.74,63.76,63.62,63.69,25374.0,63.2076,63.2274,63.0886,63.158,25374.0
2025-02-28 14:25:00,63.69,63.72,63.66,63.71,21717.0,63.158,63.1877,63.1282,63.1778,21717.0
2025-02-28 14:30:00,63.69,63.78,63.69,63.76,29281.0,63.158,63.2472,63.158,63.2274,29281.0
2025-02-28 14:35:00,63.76,63.94,63.76,63.9,30071.0,63.2274,63.4059,63.2274,63.3662,30071.0
2025-02-28 14:40:00,63.9,63.99,63.82,63.98,27584.0,63.3662,63.4555,63.2869,63.4456,27584.0
2025-02-28 14:45:00,63.98,63.98,63.87,63.94,25304.0,63.4456,63.4456,63.3365,63.4059,25304.0
2025-02-28 14:50:00,63.94,63.99,63.9,63.95,25255.0,63.4059,63.4555,63.3662,63.4158,25255.0
2025-02-28 14:55:00,63.95,64.0,63.92,63.97,21971.0,63.4158,63.4654,63.3861,63.4357,21971.0
2025-02-28 15:00:00,63.96,63.97,63.82,63.9,26967.0,63.4257,63.4357,63.2869,63.3662,26967.0
2025-02-28 15:05:00,63.89,63.9,63.79,63.79,25969.0,63.3563,63.3662,63.2572,63.2572,25969.0
2025-02-28 15:10:00,63.79,63.85,63.76,63.82,32324.0,63.2572,63.3167,63.2274,63.2869,32324.0
2025-02-28 15:15:00,63.82,63.89,63.8,63.89,32578.0,63.2869,63.3563,63.2671,63.3563,32578.0
2025-02-28 15:20:00,63.88,64.36,63.86,64.36,162620.0,63.3464,63.8224,63.3266,63.8224,162620.0
2025-02-28 15:25:00,64.36,64.5,64.21,64.37,86487.0,63.8224,63.9612,63.6737,63.8323,86487.0
2025-02-28 15:30:00,64.37,64.51,64.35,64.37,125047.0,63.8323,63.9711,63.8125,63.8323,125047.0
2025-02-28 15:35:00,64.37,64.44,64.19,64.23,79542.0,63.8323,63.9017,63.6538,63.6935,79542.0
2025-02-28 15:40:00,64.23,64.4,64.21,64.22,126036.0,63.6935,63.8621,63.6737,63.6836,126036.0
2025-02-28 15:45:00,64.22,64.45,64.2,64.41,162440.0,63.6836,63.9116,63.6637,63.872,162440.0
2025-02-28 15:50:00,64.41,64.61,64.32,64.5,281628.0,63.872,64.0703,63.7827,63.9612,281628.0
2025-02-28 15:55:00,64.51,64.76,64.5,64.74,661907.0,63.9711,64.2191,63.9612,64.1992,661907.0
2025-03-03 09:30:00,65.01,66.29,64.8,66.0,172478.0,64.467,65.7363,64.2587,65.4487,172478.0
2025-03-03 09:35:00,65.95,66.0,65.48,65.76,50877.0,65.3991,65.4487,64.933,65.2107,50877.0
2025-03-03 09:40:00,65.81,65.93,65.57,65.73,80210.0,65.2603,65.3793,65.0223,65.181,80210.0
2025-03-03 09:45:00,65.73,66.33,65.68,66.25,99388.0,65.181,65.7759,65.1314,65.6966,99388.0
2025-03-03 09:50:00,66.21,66.28,65.98,66.02,56283.0,65.6569,65.7264,65.4289,65.4685,56283.0
2025-03-03 09:55:00,66.0,66.05,65.71,65.84,33724.0,65.4487,65.4983,65.1611,65.29,33724.0
2025-03-03 10:00:00,65.79,66.12,65.41,66.12,47513.0,65.2405,65.5677,64.8636,65.5677,47513.0
2025-03-03 10:05:00,66.09,66.47,66.05,66.17,54043.0,65.5379,65.9148,65.4983,65.6173,54043.0
2025-03-03 10:10:00,66.18,66.41,66.09,66.14,67946.0,65.6272,65.8553,65.5379,65.5875,67946.0
2025-03-03 10:15:00,66.14,66.31,66.05,66.2,40210.0,65.5875,65.7561,65.4983,65.647,40210.0
2025-03-03 10:20:00,66.2,66.28,66.01,66.02,41480.0,65.647,65.7264,65.4586,65.4685,41480.0
2025-03-03 10:25:00,66.02,66.21,65.94,66.2,45175.0,65.4685,65.6569,65.3892,65.647,45175.0
2025-03-03 10:30:00,66.2,66.25,65.7,65.73,35339.0,65.647,65.6966,65.1512,65.181,35339.0
2025-03-03 10:35:00,65.73,65.85,65.58,65.61,34036.0,65.181,65.3,65.0322,65.062,34036.0
2025-03-03 10:40:00,65.61,65.67,65.5,65.61,26176.0,65.062,65.1215,64.9529,65.062,26176.0
2025-03-03 10:45:00,65.61,65.64,65.28,65.41,26256.0,65.062,65.0917,64.7347,64.8636,26256.0
2025-03-03 10:50:00,65.42,65.42,65.29,65.4,27928.0,64.8735,64.8735,64.7446,64.8537,27928.0
2025-03-03 10:55:00,65.41,65.53,65.28,65.38,40610.0,64.8636,64.9826,64.7347,64.8339,40610.0
2025-03-03 11:00:00,65.4,65.56,65.3,65.35,46903.0,64.8537,65.0124,64.7545,64.8041,46903.0
2025-03-03 11:05:00,65.34,65.47,65.24,65.3,44041.0,64.7942,64.9231,64.695,64.7545,44041.0
2025-03-03 11:10:00,65.31,65.33,65.25,65.31,19057.0,64.7645,64.7843,64.705,64.7645,19057.0
2025-03-03 11:15:00,65.33,65.44,65.27,65.41,23010.0,64.7843,64.8934,64.7248,64.8636,23010.0
2025-03-03 11:20:00,65.41,65.48,65.35,65.42,22027.0,64.8636,64.933,64.8041,64.8735,22027.0
2025-03-03 11:25:00,65.42,65.47,65.33,65.35,15995.0,64.8735,64.9231,64.7843,64.8041,15995.0
2025-03-03 11:30:00,65.37,65.48,65.35,65.35,28414.0,64.824,64.933,64.8041,64.8041,28414.0
2025-03-03 11:35:00,65.34,65.51,65.31,65.44,27783.0,64.7942,64.9628,64.7645,64.8934,27783.0
2025-03-03 11:40:00,65.45,65.45,65.32,65.36,20277.0,64.9033,64.9033,64.7744,64.814,20277.0
2025-03-03 11:45:00,65.36,65.5,65.33,65.45,14049.0,64.814,64.9529,64.7843,64.9033,14049.0
2025-03-03 11:50:00,65.45,65.52,65.4,65.47,18392.0,64.9033,64.9727,64.8537,64.9231,18392.0
2025-03-03 11:55:00,65.48,65.57,65.43,65.51,21242.0,64.933,65.0223,64.8835,64.9628,21242.0
2025-03-03 12:00:00,65.49,65.74,65.47,65.73,26060.0,64.943,65.1909,64.9231,65.181,26060.0
2025-03-03 12:05:00,65.74,65.91,65.73,65.87,22776.0,65.1909,65.3595,65.181,65.3198,22776.0
2025-03-03 12:10:00,65.88,65.91,65.78,65.88,32559.0,65.3297,65.3595,65.2305,65.3297,32559.0
2025-03-03 12:15:00,65.87,65.87,65.73,65.83,40328.0,65.3198,65.3198,65.181,65.2801,40328.0
2025-03-03 12:20:00,65.82,65.83,65.68,65.68,22958.0,65.2702,65.2801,65.1314,65.1314,22958.0
2025-03-03 12:25:00,65.7,65.7,65.43,65.57,22804.0,65.1512,65.1512,64.8835,65.0223,22804.0
2025-03-03 12:30:00,65.58,65.62,65.53,65.59,24793.0,65.0322,65.0719,64.9826,65.0421,24793.0
2025-03-03 12:35:00,65.61,65.83,65.61,65.81,20852.0,65.062,65.2801,65.062,65.2603,20852.0
2025-03-03 12:40:00,65.81,65.83,65.74,65.81,15828.0,65.2603,65.2801,65.1909,65.2603,15828.0
2025-03-03 12:45:00,65.81,65.88,65.77,65.82,23254.0,65.2603,65.3297,65.2206,65.2702,23254.0
2025-03-03 12:50:00,65.84,65.88,65.79,65.81,24585.0,65.29,65.3297,65.2405,65.2603,24585.0
2025-03-03 12:55:00,65.83,65.87,65.73,65.77,25309.0,65.2801,65.3198,65.181,65.2206,25309.0
2025-03-03 13:00:00,65.76,65.77,65.63,65.75,29711.0,65.2107,65.2206,65.0818,65.2008,29711.0
2025-03-03 13:05:00,65.74,65.74,65.53,65.56,22609.0,65.1909,65.1909,64.9826,65.0124,22609.0
2025-03-03 13:10:00,65.57,65.61,65.47,65.59,23438.0,65.0223,65.062,64.9231,65.0421,23438.0
2025-03-03 13:15:00,65.58,65.73,65.55,65.71,23547.0,65.0322,65.181,65.0025,65.1611,23547.0
2025-03-03 13:20:00,65.73,65.94,65.65,65.92,28825.0,65.181,65.3892,65.1016,65.3694,28825.0
2025-03-03 13:25:00,65.92,65.92,65.71,65.72,31022.0,65.3694,65.3694,65.1611,65.171,31022.0
2025-03-03 13:30:00,65.72,65.81,65.61,65.63,33664.0,65.171,65.2603,65.062,65.0818,33664.0
2025-03-03 13:35:00,65.63,65.66,65.51,65.57,18224.0,65.0818,65.1115,64.9628,65.0223,18224.0
2025-03-03 13:40:00,65.56,65.6,65.44,65.54,25228.0,65.0124,65.052,64.8934,64.9925,25228.0
2025-03-03 13:45:00,65.53,65.78,65.5,65.63,24293.0,64.9826,65.2305,64.9529,65.0818,24293.0
2025-03-03 13:50:00,65.67,65.72,65.53,65.53,16777.0,65.1215,65.171,64.9826,64.9826,16777.0
2025-03-03 13:55:00,65.53,65.54,65.29,65.42,25948.0,64.9826,64.9925,64.7446,64.8735,25948.0
2025-03-03 14:00:00,65.42,65.59,65.41,65.53,15668.0,64.8735,65.0421,64.8636,64.9826,15668.0
2025-03-03 14:05:00,65.53,65.59,65.5,65.58,22923.0,64.9826,65.0421,64.9529,65.0322,22923.0
2025-03-03 14:10:00,65.58,65.61,65.47,65.5,21515.0,65.0322,65.062,64.9231,64.9529,21515.0
2025-03-03 14:15:00,65.49,65.5,65.23,65.24,120593.0,64.943,64.9529,64.6851,64.695,120593.0
2025-03-03 14:20:00,65.24,65.33,65.18,65.3,18332.0,64.695,64.7843,64.6356,64.7545,18332.0
2025-03-03 14:25:00,65.28,65.31,65.19,65.21,13531.0,64.7347,64.7645,64.6455,64.6653,13531.0
2025-03-03 14:30:00,65.2,65.36,65.2,65.31,16436.0,64.6554,64.814,64.6554,64.7645,16436.0
2025-03-03 14:35:00,65.31,65.4,65.24,65.37,15569.0,64.7645,64.8537,64.695,64.824,15569.0
2025-03-03 14:40:00,65.39,65.45,65.33,65.39,20064.0,64.8438,64.9033,64.7843,64.8438,20064.0
2025-03-03 14:45:00,65.4,65.4,65.26,65.26,18254.0,64.8537,64.8537,64.7149,64.7149,18254.0
2025-03-03 14:50:00,65.28,65.35,65.12,65.15,28558.0,64.7347,64.8041,64.5761,64.6058,28558.0
2025-03-03 14:55:00,65.19,65.24,65.1,65.16,83222.0,64.6455,64.695,64.5562,64.6157,83222.0
2025-03-03 15:00:00,65.17,65.19,65.03,65.07,84933.0,64.6256,64.6455,64.4868,64.5265,84933.0
2025-03-03 15:05:00,65.1,65.25,65.05,65.17,70840.0,64.5562,64.705,64.5066,64.6256,70840.0
2025-03-03 15:10:00,65.17,65.17,64.96,65.1,25503.0,64.6256,64.6256,64.4174,64.5562,25503.0
2025-03-03 15:15:00,65.12,65.22,65.0,65.01,46696.0,64.5761,64.6752,64.4571,64.467,46696.0
2025-03-03 15:20:00,65.02,65.06,64.86,64.88,44075.0,64.4769,64.5166,64.3182,64.3381,44075.0
2025-03-03 15:25:00,64.88,64.98,64.83,64.89,38781.0,64.3381,64.4372,64.2885,64.348,38781.0
2025-03-03 15:30:00,64.89,65.03,64.89,64.98,39481.0,64.348,64.4868,64.348,64.4372,39481.0
2025-03-03 15:35:00,65.0,65.06,64.95,64.95,48010.0,64.4571,64.5166,64.4075,64.4075,48010.0
2025-03-03 15:40:00,64.95,64.97,64.75,64.86,54089.0,64.4075,64.4273,64.2091,64.3182,54089.0
2025-03-03 15:45:00,64.86,65.03,64.83,64.94,46167.0,64.3182,64.4868,64.2885,64.3976,46167.0
2025-03-03 15:50:00,64.93,64.98,64.8,64.96,136317.0,64.3876,64.4372,64.2587,64.4174,136317.0
2025-03-03 15:55:00,64.96,65.24,64.94,65.23,325673.0,64.4174,64.695,64.3976,64.6851,325673.0
2025-03-04 09:30:00,65.17,65.62,64.97,65.45,166309.0,64.6256,65.0719,64.4273,64.9033,166309.0
2025-03-04 09:35:00,65.48,65.75,65.41,65.48,51308.0,64.933,65.2008,64.8636,64.933,51308.0
2025-03-04 09:40:00,65.46,65.71,65.45,65.58,51836.0,64.9132,65.1611,64.9033,65.0322,51836.0
2025-03-04 09:45:00,65.6,66.0,65.54,65.57,64552.0,65.052,65.4487,64.9925,65.0223,64552.0
2025-03-04 09:50:00,65.59,65.8,65.59,65.79,68858.0,65.0421,65.2504,65.0421,65.2405,68858.0
2025-03-04 09:55:00,65.78,65.91,65.6,65.76,47690.0,65.2305,65.3595,65.052,65.2107,47690.0
2025-03-04 10:00:00,65.77,66.32,65.61,66.29,102704.0,65.2206,65.766,65.062,65.7363,102704.0
2025-03-04 10:05:00,66.29,66.51,66.26,66.4,144582.0,65.7363,65.9544,65.7065,65.8454,144582.0
2025-03-04 10:10:00,66.39,66.41,66.17,66.21,92300.0,65.8354,65.8553,65.6173,65.6569,92300.0
2025-03-04 10:15:00,66.19,66.26,65.86,65.96,96428.0,65.6371,65.7065,65.3099,65.409,96428.0
2025-03-04 10:20:00,66.0,66.35,65.96,66.35,65384.0,65.4487,65.7958,65.409,65.7958,65384.0
2025-03-04 10:25:00,66.35,66.55,66.21,66.48,113378.0,65.7958,65.9941,65.6569,65.9247,113378.0
2025-03-04 10:30:00,66.45,66.79,66.42,66.74,76542.0,65.8949,66.2321,65.8652,66.1825,76542.0
2025-03-04 10:35:00,66.75,66.84,66.63,66.8,148594.0,66.1924,66.2817,66.0734,66.242,148594.0
2025-03-04 10:40:00,66.8,66.99,66.72,66.97,68156.0,66.242,66.4304,66.1627,66.4106,68156.0
2025-03-04 10:45:00,66.98,67.02,66.69,66.91,147238.0,66.4205,66.4602,66.1329,66.3511,147238.0
2025-03-04 10:50:00,66.92,66.94,66.75,66.89,64339.0,66.361,66.3808,66.1924,66.3313,64339.0
2025-03-04 10:55:00,66.89,67.01,66.79,66.92,54137.0,66.3313,66.4503,66.2321,66.361,54137.0
2025-03-04 11:00:00,66.89,66.97,66.84,66.87,37694.0,66.3313,66.4106,66.2817,66.3114,37694.0
2025-03-04 11:05:00,66.85,66.95,66.81,66.9,91433.0,66.2916,66.3908,66.2519,66.3412,91433.0
2025-03-04 11:10:00,66.9,67.18,66.87,67.17,184949.0,66.3412,66.6188,66.3114,66.6089,184949.0
2025-03-04 11:15:00,67.14,67.17,66.85,66.88,98461.0,66.5792,66.6089,66.2916,66.3213,98461.0
2025-03-04 11:20:00,66.86,67.05,66.81,66.92,72724.0,66.3015,66.4899,66.2519,66.361,72724.0
2025-03-04 11:25:00,66.94,67.02,66.69,66.78,160413.0,66.3808,66.4602,66.1329,66.2222,160413.0
2025-03-04 11:30:00,66.76,67.13,66.66,67.02,77218.0,66.2024,66.5693,66.1032,66.4602,77218.0
2025-03-04 11:35:00,67.03,67.06,66.76,66.78,49378.0,66.4701,66.4998,66.2024,66.2222,49378.0
2025-03-04 11:40:00,66.75,66.8,66.43,66.59,58221.0,66.1924,66.242,65.8751,66.0338,58221.0
2025-03-04 11:45:00,66.58,67.2,66.55,67.14,135489.0,66.0239,66.6387,65.9941,66.5792,135489.0
2025-03-04 11:50:00,67.14,67.23,67.08,67.2,44717.0,66.5792,66.6684,66.5197,66.6387,44717.0
2025-03-04 11:55:00,67.22,67.36,67.18,67.25,43056.0,66.6585,66.7973,66.6188,66.6883,43056.0
2025-03-04 12:00:00,67.25,67.4,67.21,67.33,37042.0,66.6883,66.837,66.6486,66.7676,37042.0
2025-03-04 12:05:00,67.33,67.33,67.22,67.25,41430.0,66.7676,66.7676,66.6585,66.6883,41430.0
2025-03-04 12:10:00,67.25,67.38,67.24,67.36,69954.0,66.6883,66.8172,66.6783,66.7973,69954.0
2025-03-04 12:15:00,67.36,67.57,67.35,67.46,87072.0,66.7973,67.0056,66.7874,66.8965,87072.0
2025-03-04 12:20:00,67.44,67.59,67.42,67.56,69231.0,66.8767,67.0254,66.8568,66.9957,69231.0
2025-03-04 12:25:00,67.59,67.68,67.56,67.6,37558.0,67.0254,67.1147,66.9957,67.0353,37558.0
2025-03-04 12:30:00,67.63,67.63,67.46,67.49,38418.0,67.0651,67.0651,66.8965,66.9263,38418.0
2025-03-04 12:35:00,67.49,67.51,67.37,67.4,22664.0,66.9263,66.9461,66.8073,66.837,22664.0
2025-03-04 12:40:00,67.4,67.4,67.23,67.28,41856.0,66.837,66.837,66.6684,66.718,41856.0
2025-03-04 12:45:00,67.26,67.32,67.19,67.23,27691.0,66.6982,66.7577,66.6288,66.6684,27691.0
2025-03-04 12:50:00,67.25,67.27,67.17,67.18,39332.0,66.6883,66.7081,66.6089,66.6188,39332.0
2025-03-04 12:55:00,67.2,67.22,67.08,67.2,40550.0,66.6387,66.6585,66.5197,66.6387,40550.0
2025-03-04 13:00:00,67.21,67.25,67.16,67.19,22254.0,66.6486,66.6883,66.599,66.6288,22254.0
2025-03-04 13:05:00,67.18,67.21,67.05,67.13,42345.0,66.6188,66.6486,66.4899,66.5693,42345.0
2025-03-04 13:10:00,67.15,67.32,67.13,67.28,24854.0,66.5891,66.7577,66.5693,66.718,24854.0
2025-03-04 13:15:00,67.27,67.27,67.09,67.12,38830.0,66.7081,66.7081,66.5296,66.5593,38830.0
2025-03-04 13:20:00,67.14,67.19,67.07,67.13,21200.0,66.5792,66.6288,66.5098,66.5693,21200.0
2025-03-04 13:25:00,67.13,67.17,67.05,67.16,31499.0,66.5693,66.6089,66.4899,66.599,31499.0
2025-03-04 13:30:00,67.15,67.28,67.08,67.28,32188.0,66.5891,66.718,66.5197,66.718,32188.0
2025-03-04 13:35:00,67.3,67.42,67.27,67.36,25877.0,66.7378,66.8568,66.7081,66.7973,25877.0
2025-03-04 13:40:00,67.36,67.44,67.36,67.42,30394.0,66.7973,66.8767,66.7973,66.8568,30394.0
2025-03-04 13:45:00,67.42,67.52,67.42,67.47,39497.0,66.8568,66.956,66.8568,66.9064,39497.0
2025-03-04 13:50:00,67.45,67.49,67.42,67.48,20641.0,66.8866,66.9263,66.8568,66.9163,20641.0
2025-03-04 13:55:00,67.46,67.58,67.43,67.58,39203.0,66.8965,67.0155,66.8668,67.0155,39203.0
2025-03-04 14:00:00,67.57,67.72,67.5,67.72,30207.0,67.0056,67.1543,66.9362,67.1543,30207.0
2025-03-04 14:05:00,67.7,67.97,67.67,67.97,115190.0,67.1345,67.4022,67.1048,67.4022,115190.0
2025-03-04 14:10:00,67.95,68.04,67.86,67.9,72172.0,67.3824,67.4717,67.2932,67.3328,72172.0
2025-03-04 14:15:00,67.9,67.98,67.8,67.95,28272.0,67.3328,67.4122,67.2337,67.3824,28272.0
2025-03-04 14:20:00,67.95,68.02,67.85,68.01,33824.0,67.3824,67.4518,67.2832,67.4419,33824.0
2025-03-04 14:25:00,68.01,68.03,67.82,67.84,38380.0,67.4419,67.4617,67.2535,67.2733,38380.0
2025-03-04 14:30:00,67.86,67.88,67.75,67.8,40662.0,67.2932,67.313,67.1841,67.2337,40662.0
2025-03-04 14:35:00,67.81,67.85,67.64,67.65,48461.0,67.2436,67.2832,67.075,67.0849,48461.0
2025-03-04 14:40:00,67.66,67.71,67.59,67.68,30071.0,67.0948,67.1444,67.0254,67.1147,30071.0
2025-03-04 14:45:00,67.7,67.88,67.67,67.84,36116.0,67.1345,67.313,67.1048,67.2733,36116.0
2025-03-04 14:50:00,67.84,67.85,67.72,67.77,40497.0,67.2733,67.2832,67.1543,67.2039,40497.0
2025-03-04 14:55:00,67.77,67.85,67.76,67.81,43713.0,67.2039,67.2832,67.194,67.2436,43713.0
2025-03-04 15:00:00,67.81,67.89,67.61,67.63,57524.0,67.2436,67.3229,67.0453,67.0651,57524.0
2025-03-04 15:05:00,67.65,67.66,67.5,67.64,51288.0,67.0849,67.0948,66.9362,67.075,51288.0
2025-03-04 15:10:00,67.64,67.66,67.52,67.6,45600.0,67.075,67.0948,66.956,67.0353,45600.0
2025-03-04 15:15:00,67.6,67.64,67.53,67.64,63724.0,67.0353,67.075,66.9659,67.075,63724.0
2025-03-04 15:20:00,67.64,67.83,67.63,67.81,53464.0,67.075,67.2634,67.0651,67.2436,53464.0
2025-03-04 15:25:00,67.8,67.85,67.58,67.6,43942.0,67.2337,67.2832,67.0155,67.0353,43942.0
2025-03-04 15:30:00,67.61,67.61,67.15,67.19,126912.0,67.0453,67.0453,66.5891,66.6288,126912.0
2025-03-04 15:35:00,67.17,67.22,67.1,67.17,117235.0,66.6089,66.6585,66.5395,66.6089,117235.0
2025-03-04 15:40:00,67.17,67.21,67.03,67.15,90049.0,66.6089,66.6486,66.4701,66.5891,90049.0
2025-03-04 15:45:00,67.16,67.19,66.91,66.93,128674.0,66.599,66.6288,66.3511,66.3709,128674.0
2025-03-04 15:50:00,66.91,66.91,66.45,66.78,281791.0,66.3511,66.3511,65.8949,66.2222,281791.0
2025-03-04 15:55:00,66.8,66.95,66.59,66.64,465302.0,66.242,66.3908,66.0338,66.0834,465302.0
2025-03-05 09:30:00,66.65,67.11,66.57,66.68,72432.0,66.0933,66.5494,66.0139,66.123,72432.0
2025-03-05 09:35:00,66.64,66.71,66.5,66.67,36693.0,66.0834,66.1528,65.9445,66.1131,36693.0
2025-03-05 09:40:00,66.62,66.92,66.61,66.92,19675.0,66.0635,66.361,66.0536,66.361,19675.0
2025-03-05 09:45:00,66.89,67.18,66.89,67.05,24481.0,66.3313,66.6188,66.3313,66.4899,24481.0
2025-03-05 09:50:00,67.02,67.11,66.86,66.87,33455.0,66.4602,66.5494,66.3015,66.3114,33455.0
2025-03-05 09:55:00,66.89,66.91,66.48,66.55,22023.0,66.3313,66.3511,65.9247,65.9941,22023.0
2025-03-05 10:00:00,66.58,66.92,66.58,66.78,60981.0,66.0239,66.361,66.0239,66.2222,60981.0
2025-03-05 10:05:00,66.78,66.93,66.73,66.93,24969.0,66.2222,66.3709,66.1726,66.3709,24969.0
2025-03-05 10:10:00,66.9,67.0,66.81,66.86,24116.0,66.3412,66.4403,66.2519,66.3015,24116.0
2025-03-05 10:15:00,66.87,66.87,66.41,66.43,25919.0,66.3114,66.3114,65.8553,65.8751,25919.0
2025-03-05 10:20:00,66.46,66.64,66.46,66.57,23268.0,65.9049,66.0834,65.9049,66.0139,23268.0
2025-03-05 10:25:00,66.54,66.58,66.27,66.29,113093.0,65.9842,66.0239,65.7164,65.7363,113093.0
2025-03-05 10:30:00,66.29,66.32,65.93,65.98,46911.0,65.7363,65.766,65.3793,65.4289,46911.0
2025-03-05 10:35:00,65.98,66.07,65.88,66.01,38640.0,65.4289,65.5181,65.3297,65.4586,38640.0
2025-03-05 10:40:00,65.98,66.0,65.84,65.85,18256.0,65.4289,65.4487,65.29,65.3,18256.0
2025-03-05 10:45:00,65.84,66.06,65.72,65.78,34568.0,65.29,65.5082,65.171,65.2305,34568.0
2025-03-05 10:50:00,65.8,65.99,65.74,65.89,16444.0,65.2504,65.4388,65.1909,65.3396,16444.0
2025-03-05 10:55:00,65.89,66.06,65.89,66.0,26924.0,65.3396,65.5082,65.3396,65.4487,26924.0
2025-03-05 11:00:00,66.0,66.0,65.65,65.67,16827.0,65.4487,65.4487,65.1016,65.1215,16827.0
2025-03-05 11:05:00,65.65,65.8,65.65,65.71,17467.0,65.1016,65.2504,65.1016,65.1611,17467.0
2025-03-05 11:10:00,65.73,65.76,65.58,65.66,20435.0,65.181,65.2107,65.0322,65.1115,20435.0
2025-03-05 11:15:00,65.66,65.74,65.55,65.59,34711.0,65.1115,65.1909,65.0025,65.0421,34711.0
2025-03-05 11:20:00,65.61,65.75,65.58,65.7,38711.0,65.062,65.2008,65.0322,65.1512,38711.0
2025-03-05 11:25:00,65.72,65.72,65.52,65.52,23312.0,65.171,65.171,64.9727,64.9727,23312.0
2025-03-05 11:30:00,65.5,65.5,65.31,65.32,29044.0,64.9529,64.9529,64.7645,64.7744,29044.0
2025-03-05 11:35:00,65.33,65.45,65.31,65.41,39276.0,64.7843,64.9033,64.7645,64.8636,39276.0
2025-03-05 11:40:00,65.4,65.42,65.23,65.27,13745.0,64.8537,64.8735,64.6851,64.7248,13745.0
2025-03-05 11:45:00,65.28,65.38,65.24,65.33,12420.0,64.7347,64.8339,64.695,64.7843,12420.0
2025-03-05 11:50:00,65.25,65.29,65.2,65.26,16286.0,64.705,64.7446,64.6554,64.7149,16286.0
2025-03-05 11:55:00,65.28,65.38,65.19,65.29,42895.0,64.7347,64.8339,64.6455,64.7446,42895.0
2025-03-05 12:00:00,65.27,65.55,65.27,65.37,13930.0,64.7248,65.0025,64.7248,64.824,13930.0
2025-03-05 12:05:00,65.38,65.5,65.38,65.48,8287.0,64.8339,64.9529,64.8339,64.933,8287.0
2025-03-05 12:10:00,65.49,65.63,65.48,65.48,15011.0,64.943,65.0818,64.933,64.933,15011.0
2025-03-05 12:15:00,65.49,65.64,65.49,65.58,10650.0,64.943,65.0917,64.943,65.0322,10650.0
2025-03-05 12:20:00,65.58,65.69,65.56,65.67,16881.0,65.0322,65.1413,65.0124,65.1215,16881.0
2025-03-05 12:25:00,65.67,65.82,65.63,65.82,13941.0,65.1215,65.2702,65.0818,65.2702,13941.0
2025-03-05 12:30:00,65.83,65.92,65.83,65.91,12391.0,65.2801,65.3694,65.2801,65.3595,12391.0
2025-03-05 12:35:00,65.9,66.02,65.84,66.0,14018.0,65.3495,65.4685,65.29,65.4487,14018.0
2025-03-05 12:40:00,66.02,66.14,65.96,66.06,15848.0,65.4685,65.5875,65.409,65.5082,15848.0
2025-03-05 12:45:00,66.04,66.1,65.95,66.09,10842.0,65.4884,65.5479,65.3991,65.5379,10842.0
2025-03-05 12:50:00,66.1,66.23,66.1,66.19,10337.0,65.5479,65.6768,65.5479,65.6371,10337.0
2025-03-05 12:55:00,66.19,66.21,66.12,66.21,10362.0,65.6371,65.6569,65.5677,65.6569,10362.0
2025-03-05 13:00:00,66.2,66.25,66.15,66.2,19213.0,65.647,65.6966,65.5974,65.647,19213.0
2025-03-05 13:05:00,66.18,66.28,65.93,65.98,17334.0,65.6272,65.7264,65.3793,65.4289,17334.0
2025-03-05 13:10:00,65.99,66.1,65.97,66.02,11275.0,65.4388,65.5479,65.419,65.4685,11275.0
2025-03-05 13:15:00,66.02,66.09,65.97,66.06,17213.0,65.4685,65.5379,65.419,65.5082,17213.0
2025-03-05 13:20:00,66.08,66.09,66.02,66.05,8930.0,65.528,65.5379,65.4685,65.4983,8930.0
2025-03-05 13:25:00,66.05,66.05,65.88,65.9,14688.0,65.4983,65.4983,65.3297,65.3495,14688.0
2025-03-05 13:30:00,65.89,66.04,65.86,65.94,19166.0,65.3396,65.4884,65.3099,65.3892,19166.0
2025-03-05 13:35:00,65.91,65.99,65.88,65.99,10769.0,65.3595,65.4388,65.3297,65.4388,10769.0
2025-03-05 13:40:00,65.98,65.98,65.91,65.93,7802.0,65.4289,65.4289,65.3595,65.3793,7802.0
2025-03-05 13:45:00,65.94,66.12,65.94,66.08,9502.0,65.3892,65.5677,65.3892,65.528,9502.0
2025-03-05 13:50:00,66.08,66.14,66.05,66.06,16236.0,65.528,65.5875,65.4983,65.5082,16236.0
2025-03-05 13:55:00,66.06,66.12,66.0,66.12,23352.0,65.5082,65.5677,65.4487,65.5677,23352.0
2025-03-05 14:00:00,66.12,66.23,66.08,66.22,26123.0,65.5677,65.6768,65.528,65.6669,26123.0
2025-03-05 14:05:00,66.22,66.31,66.21,66.31,24129.0,65.6669,65.7561,65.6569,65.7561,24129.0
2025-03-05 14:10:00,66.29,66.36,66.26,66.3,13366.0,65.7363,65.8057,65.7065,65.7462,13366.0
2025-03-05 14:15:00,66.31,66.34,66.17,66.18,18923.0,65.7561,65.7859,65.6173,65.6272,18923.0
2025-03-05 14:20:00,66.18,66.33,66.14,66.28,10874.0,65.6272,65.7759,65.5875,65.7264,10874.0
2025-03-05 14:25:00,66.27,66.29,66.12,66.14,22976.0,65.7164,65.7363,65.5677,65.5875,22976.0
2025-03-05 14:30:00,66.14,66.29,66.14,66.26,34969.0,65.5875,65.7363,65.5875,65.7065,34969.0
2025-03-05 14:35:00,66.26,66.29,66.13,66.23,23306.0,65.7065,65.7363,65.5776,65.6768,23306.0
2025-03-05 14:40:00,66.2,66.27,66.19,66.2,12711.0,65.647,65.7164,65.6371,65.647,12711.0
2025-03-05 14:45:00,66.2,66.29,66.2,66.25,20106.0,65.647,65.7363,65.647,65.6966,20106.0
2025-03-05 14:50:00,66.26,66.33,66.26,66.3,12634.0,65.7065,65.7759,65.7065,65.7462,12634.0
2025-03-05 14:55:00,66.31,66.41,66.28,66.38,39307.0,65.7561,65.8553,65.7264,65.8255,39307.0
2025-03-05 15:00:00,66.37,66.45,66.32,66.39,44080.0,65.8156,65.8949,65.766,65.8354,44080.0
2025-03-05 15:05:00,66.4,66.56,66.38,66.51,20188.0,65.8454,66.004,65.8255,65.9544,20188.0
2025-03-05 15:10:00,66.49,66.6,66.46,66.6,24436.0,65.9346,66.0437,65.9049,66.0437,24436.0
2025-03-05 15:15:00,66.61,66.62,66.37,66.49,33860.0,66.0536,66.0635,65.8156,65.9346,33860.0
2025-03-05 15:20:00,66.47,66.5,66.4,66.46,41009.0,65.9148,65.9445,65.8454,65.9049,41009.0
2025-03-05 15:25:00,66.46,66.57,66.45,66.53,37312.0,65.9049,66.0139,65.8949,65.9743,37312.0
2025-03-05 15:30:00,66.53,66.61,66.5,66.54,44901.0,65.9743,66.0536,65.9445,65.9842,44901.0
2025-03-05 15:35:00,66.55,66.61,66.5,66.59,29021.0,65.9941,66.0536,65.9445,66.0338,29021.0
2025-03-05 15:40:00,66.59,66.69,66.58,66.67,28395.0,66.0338,66.1329,66.0239,66.1131,28395.0
2025-03-05 15:45:00,66.66,66.67,66.5,66.54,41271.0,66.1032,66.1131,65.9445,65.9842,41271.0
2025-03-05 15:50:00,66.52,66.66,66.41,66.62,69109.0,65.9644,66.1032,65.8553,66.0635,69109.0
2025-03-05 15:55:00,66.61,66.73,66.52,66.54,313008.0,66.0536,66.1726,65.9644,65.9842,313008.0
2025-03-06 09:30:00,66.21,66.9,66.08,66.9,77060.0,65.6569,66.3412,65.528,66.3412,77060.0
2025-03-06 09:35:00,66.96,67.16,66.71,66.97,53481.0,66.4007,66.599,66.1528,66.4106,53481.0
2025-03-06 09:40:00,66.98,66.98,66.62,66.69,35694.0,66.4205,66.4205,66.0635,66.1329,35694.0
2025-03-06 09:45:00,66.68,66.82,66.62,66.74,27959.0,66.123,66.2619,66.0635,66.1825,27959.0
2025-03-06 09:50:00,66.73,66.91,66.63,66.7,73734.0,66.1726,66.3511,66.0734,66.1429,73734.0
2025-03-06 09:55:00,66.7,66.76,66.54,66.55,35176.0,66.1429,66.2024,65.9842,65.9941,35176.0
2025-03-06 10:00:00,66.55,66.93,66.41,66.92,53191.0,65.9941,66.3709,65.8553,66.361,53191.0
2025-03-06 10:05:00,66.94,67.03,66.8,66.85,42610.0,66.3808,66.4701,66.242,66.2916,42610.0
2025-03-06 10:10:00,66.84,67.0,66.79,66.98,17321.0,66.2817,66.4403,66.2321,66.4205,17321.0
2025-03-06 10:15:00,66.98,67.03,66.88,66.93,40800.0,66.4205,66.4701,66.3213,66.3709,40800.0
2025-03-06 10:20:00,66.95,67.0,66.84,66.87,23221.0,66.3908,66.4403,66.2817,66.3114,23221.0
2025-03-06 10:25:00,66.86,66.93,66.77,66.89,19143.0,66.3015,66.3709,66.2123,66.3313,19143.0
2025-03-06 10:30:00,66.89,66.97,66.86,66.94,14295.0,66.3313,66.4106,66.3015,66.3808,14295.0
2025-03-06 10:35:00,66.94,67.1,66.92,67.1,35219.0,66.3808,66.5395,66.361,66.5395,35219.0
2025-03-06 10:40:00,67.09,67.32,67.06,67.29,19459.0,66.5296,66.7577,66.4998,66.7279,19459.0
2025-03-06 10:45:00,67.28,67.32,67.19,67.3,32658.0,66.718,66.7577,66.6288,66.7378,32658.0
2025-03-06 10:50:00,67.26,67.32,67.13,67.16,24246.0,66.6982,66.7577,66.5693,66.599,24246.0
2025-03-06 10:55:00,67.19,67.3,67.14,67.28,35571.0,66.6288,66.7378,66.5792,66.718,35571.0
2025-03-06 11:00:00,67.31,67.37,67.25,67.33,14754.0,66.7478,66.8073,66.6883,66.7676,14754.0
2025-03-06 11:05:00,67.31,67.46,67.31,67.42,50088.0,66.7478,66.8965,66.7478,66.8568,50088.0
2025-03-06 11:10:00,67.41,67.42,67.2,67.22,18552.0,66.8469,66.8568,66.6387,66.6585,18552.0
2025-03-06 11:15:00,67.2,67.35,67.17,67.22,32736.0,66.6387,66.7874,66.6089,66.6585,32736.0
2025-03-06 11:20:00,67.21,67.32,67.05,67.07,46537.0,66.6486,66.7577,66.4899,66.5098,46537.0
2025-03-06 11:25:00,67.1,67.47,67.1,67.39,76437.0,66.5395,66.9064,66.5395,66.8271,76437.0
2025-03-06 11:30:00,67.41,67.48,67.31,67.38,41515.0,66.8469,66.9163,66.7478,66.8172,41515.0
2025-03-06 11:35:00,67.38,67.38,67.25,67.26,68949.0,66.8172,66.8172,66.6883,66.6982,68949.0
2025-03-06 11:40:00,67.26,67.37,67.25,67.36,34982.0,66.6982,66.8073,66.6883,66.7973,34982.0
2025-03-06 11:45:00,67.39,67.47,67.39,67.45,42576.0,66.8271,66.9064,66.8271,66.8866,42576.0
2025-03-06 11:50:00,67.45,67.46,67.3,67.34,35095.0,66.8866,66.8965,66.7378,66.7775,35095.0
2025-03-06 11:55:00,67.33,67.34,67.22,67.25,45569.0,66.7676,66.7775,66.6585,66.6883,45569.0
2025-03-06 12:00:00,67.22,67.3,67.13,67.14,42694.0,66.6585,66.7378,66.5693,66.5792,42694.0
2025-03-06 12:05:00,67.15,67.17,66.92,66.97,74481.0,66.5891,66.6089,66.361,66.4106,74481.0
2025-03-06 12:10:00,66.97,67.07,66.92,67.06,28263.0,66.4106,66.5098,66.361,66.4998,28263.0
2025-03-06 12:15:00,67.09,67.15,67.07,67.11,27266.0,66.5296,66.5891,66.5098,66.5494,27266.0
2025-03-06 12:20:00,67.12,67.21,67.11,67.13,22926.0,66.5593,66.6486,66.5494,66.5693,22926.0
2025-03-06 12:25:00,67.12,67.12,66.96,67.07,27972.0,66.5593,66.5593,66.4007,66.5098,27972.0
2025-03-06 12:30:00,67.05,67.16,67.03,67.08,21060.0,66.4899,66.599,66.4701,66.5197,21060.0
2025-03-06 12:35:00,67.08,67.09,67.03,67.04,26248.0,66.5197,66.5296,66.4701,66.48,26248.0
2025-03-06 12:40:00,67.04,67.21,66.99,67.15,31264.0,66.48,66.6486,66.4304,66.5891,31264.0
2025-03-06 12:45:00,67.15,67.15,66.92,66.98,42113.0,66.5891,66.5891,66.361,66.4205,42113.0
2025-03-06 12:50:00,66.98,67.05,66.86,66.95,37796.0,66.4205,66.4899,66.3015,66.3908,37796.0
2025-03-06 12:55:00,66.95,67.24,66.95,67.21,33953.0,66.3908,66.6783,66.3908,66.6486,33953.0
2025-03-06 13:00:00,67.22,67.26,67.17,67.23,19168.0,66.6585,66.6982,66.6089,66.6684,19168.0
2025-03-06 13:05:00,67.25,67.29,67.16,67.2,24731.0,66.6883,66.7279,66.599,66.6387,24731.0
2025-03-06 13:10:00,67.23,67.28,67.16,67.28,13861.0,66.6684,66.718,66.599,66.718,13861.0
2025-03-06 13:15:00,67.29,67.35,67.26,67.35,19838.0,66.7279,66.7874,66.6982,66.7874,19838.0
2025-03-06 13:20:00,67.35,67.36,67.28,67.32,11474.0,66.7874,66.7973,66.718,66.7577,11474.0
2025-03-06 13:25:00,67.33,67.35,67.2,67.21,17307.0,66.7676,66.7874,66.6387,66.6486,17307.0
2025-03-06 13:30:00,67.21,67.24,67.13,67.13,19159.0,66.6486,66.6783,66.5693,66.5693,19159.0
2025-03-06 13:35:00,67.14,67.14,66.98,66.98,21231.0,66.5792,66.5792,66.4205,66.4205,21231.0
2025-03-06 13:40:00,66.98,67.04,66.93,67.03,24763.0,66.4205,66.48,66.3709,66.4701,24763.0
2025-03-06 13:45:00,67.03,67.09,66.98,67.05,17800.0,66.4701,66.5296,66.4205,66.4899,17800.0
2025-03-06 13:50:00,67.05,67.23,67.04,67.1,19923.0,66.4899,66.6684,66.48,66.5395,19923.0
2025-03-06 13:55:00,67.12,67.14,67.08,67.12,20195.0,66.5593,66.5792,66.5197,66.5593,20195.0
2025-03-06 14:00:00,67.12,67.12,67.04,67.06,26447.0,66.5593,66.5593,66.48,66.4998,26447.0
2025-03-06 14:05:00,67.06,67.12,67.04,67.12,28614.0,66.4998,66.5593,66.48,66.5593,28614.0
2025-03-06 14:10:00,67.13,67.21,67.12,67.2,32320.0,66.5693,66.6486,66.5593,66.6387,32320.0
2025-03-06 14:15:00,67.18,67.32,67.18,67.2,38279.0,66.6188,66.7577,66.6188,66.6387,38279.0
2025-03-06 14:20:00,67.2,67.24,67.12,67.22,35779.0,66.6387,66.6783,66.5593,66.6585,35779.0
2025-03-06 14:25:00,67.19,67.2,67.08,67.13,26177.0,66.6288,66.6387,66.5197,66.5693,26177.0
2025-03-06 14:30:00,67.13,67.19,67.1,67.14,24587.0,66.5693,66.6288,66.5395,66.5792,24587.0
2025-03-06 14:35:00,67.14,67.31,67.12,67.27,30530.0,66.5792,66.7478,66.5593,66.7081,30530.0
2025-03-06 14:40:00,67.25,67.45,67.24,67.41,58612.0,66.6883,66.8866,66.6783,66.8469,58612.0
2025-03-06 14:45:00,67.42,67.78,67.42,67.76,46758.0,66.8568,67.2138,66.8568,67.194,46758.0
2025-03-06 14:50:00,67.76,67.89,67.75,67.84,39447.0,67.194,67.3229,67.1841,67.2733,39447.0
2025-03-06 14:55:00,67.83,67.83,67.29,67.29,86819.0,67.2634,67.2634,66.7279,66.7279,86819.0
2025-03-06 15:00:00,67.29,67.35,67.2,67.27,35489.0,66.7279,66.7874,66.6387,66.7081,35489.0
2025-03-06 15:05:00,67.26,67.43,67.24,67.37,23742.0,66.6982,66.8668,66.6783,66.8073,23742.0
2025-03-06 15:10:00,67.35,67.52,67.35,67.51,24182.0,66.7874,66.956,66.7874,66.9461,24182.0
2025-03-06 15:15:00,67.5,67.52,67.33,67.35,37706.0,66.9362,66.956,66.7676,66.7874,37706.0
2025-03-06 15:20:00,67.34,67.42,67.31,67.34,32779.0,66.7775,66.8568,66.7478,66.7775,32779.0
2025-03-06 15:25:00,67.35,67.56,67.32,67.54,28051.0,66.7874,66.9957,66.7577,66.9758,28051.0
2025-03-06 15:30:00,67.55,67.72,67.47,67.57,56512.0,66.9858,67.1543,66.9064,67.0056,56512.0
2025-03-06 15:35:00,67.57,67.77,67.57,67.61,66025.0,67.0056,67.2039,67.0056,67.0453,66025.0
2025-03-06 15:40:00,67.61,67.67,67.55,67.56,43914.0,67.0453,67.1048,66.9858,66.9957,43914.0
2025-03-06 15:45:00,67.56,67.85,67.55,67.85,57141.0,66.9957,67.2832,66.9858,67.2832,57141.0
2025-03-06 15:50:00,67.87,67.88,67.54,67.72,86440.0,67.3031,67.313,66.9758,67.1543,86440.0
2025-03-06 15:55:00,67.7,67.9,67.7,67.88,375490.0,67.1345,67.3328,67.1345,67.313,375490.0
2025-03-07 09:30:00,67.64,67.83,67.37,67.5,74386.0,67.075,67.2634,66.8073,66.9362,74386.0
2025-03-07 09:35:00,67.5,67.87,67.41,67.72,8154.0,66.9362,67.3031,66.8469,67.1543,8154.0
2025-03-07 09:40:00,67.77,68.25,67.73,68.19,70969.0,67.2039,67.6799,67.1642,67.6204,70969.0
2025-03-07 09:45:00,68.23,68.77,68.21,68.77,57010.0,67.6601,68.1956,67.6402,68.1956,57010.0
2025-03-07 09:50:00,68.77,68.87,68.69,68.86,48781.0,68.1956,68.2947,68.1162,68.2848,48781.0
2025-03-07 09:55:00,68.86,68.91,68.65,68.67,77005.0,68.2848,68.3344,68.0766,68.0964,77005.0
2025-03-07 10:00:00,68.67,68.77,68.46,68.75,29473.0,68.0964,68.1956,67.8882,68.1757,29473.0
2025-03-07 10:05:00,68.76,68.81,68.67,68.74,64045.0,68.1856,68.2352,68.0964,68.1658,64045.0
2025-03-07 10:10:00,68.76,68.78,68.46,68.5,28324.0,68.1856,68.2055,67.8882,67.9278,28324.0
2025-03-07 10:15:00,68.5,68.58,68.45,68.52,24951.0,67.9278,68.0071,67.8782,67.9477,24951.0
2025-03-07 10:20:00,68.49,68.76,68.46,68.72,19028.0,67.9179,68.1856,67.8882,68.146,19028.0
2025-03-07 10:25:00,68.73,68.83,68.69,68.81,20920.0,68.1559,68.2551,68.1162,68.2352,20920.0
2025-03-07 10:30:00,68.81,68.86,68.64,68.67,31659.0,68.2352,68.2848,68.0666,68.0964,31659.0
2025-03-07 10:35:00,68.69,68.71,68.53,68.56,29310.0,68.1162,68.1361,67.9576,67.9873,29310.0
2025-03-07 10:40:00,68.58,68.94,68.57,68.94,48954.0,68.0071,68.3641,67.9972,68.3641,48954.0
2025-03-07 10:45:00,68.92,69.27,68.88,69.14,96908.0,68.3443,68.6914,68.3046,68.5625,96908.0
2025-03-07 10:50:00,69.17,69.28,68.98,69.18,33631.0,68.5922,68.7013,68.4038,68.6021,33631.0
2025-03-07 10:55:00,69.2,69.29,69.06,69.12,84669.0,68.622,68.7112,68.4831,68.5426,84669.0
2025-03-07 11:00:00,69.11,69.26,69.05,69.23,71697.0,68.5327,68.6815,68.4732,68.6517,71697.0
2025-03-07 11:05:00,69.23,69.26,69.04,69.17,29388.0,68.6517,68.6815,68.4633,68.5922,29388.0
2025-03-07 11:10:00,69.18,69.3,69.13,69.27,29815.0,68.6021,68.7211,68.5526,68.6914,29815.0
2025-03-07 11:15:00,69.27,69.35,69.16,69.16,52533.0,68.6914,68.7707,68.5823,68.5823,52533.0
2025-03-07 11:20:00,69.18,69.2,68.95,68.95,57058.0,68.6021,68.622,68.3741,68.3741,57058.0
2025-03-07 11:25:00,68.95,68.96,68.84,68.92,79028.0,68.3741,68.384,68.265,68.3443,79028.0
2025-03-07 11:30:00,68.94,68.96,68.81,68.95,47257.0,68.3641,68.384,68.2352,68.3741,47257.0
2025-03-07 11:35:00,68.95,68.98,68.82,68.87,55459.0,68.3741,68.4038,68.2451,68.2947,55459.0
2025-03-07 11:40:00,68.84,68.98,68.8,68.95,54118.0,68.265,68.4038,68.2253,68.3741,54118.0
2025-03-07 11:45:00,68.95,68.98,68.87,68.92,29787.0,68.3741,68.4038,68.2947,68.3443,29787.0
2025-03-07 11:50:00,68.92,68.94,68.79,68.94,79915.0,68.3443,68.3641,68.2154,68.3641,79915.0
2025-03-07 11:55:00,68.94,69.06,68.87,69.03,43708.0,68.3641,68.4831,68.2947,68.4534,43708.0
2025-03-07 12:00:00,69.05,69.27,69.03,69.17,47469.0,68.4732,68.6914,68.4534,68.5922,47469.0
2025-03-07 12:05:00,69.2,69.23,69.04,69.06,23820.0,68.622,68.6517,68.4633,68.4831,23820.0
2025-03-07 12:10:00,69.07,69.33,69.05,69.32,60976.0,68.4931,68.7509,68.4732,68.741,60976.0
2025-03-07 12:15:00,69.33,69.38,69.23,69.35,33177.0,68.7509,68.8005,68.6517,68.7707,33177.0
2025-03-07 12:20:00,69.36,69.57,69.27,69.53,53040.0,68.7806,68.9889,68.6914,68.9492,53040.0
2025-03-07 12:25:00,69.54,69.69,69.48,69.69,34726.0,68.9591,69.1079,68.8996,69.1079,34726.0
2025-03-07 12:30:00,69.67,69.84,69.61,69.77,44589.0,69.088,69.2566,69.0285,69.1872,44589.0
2025-03-07 12:35:00,69.77,69.96,69.74,69.93,102488.0,69.1872,69.3756,69.1575,69.3459,102488.0
2025-03-07 12:40:00,69.91,70.11,69.89,70.06,124939.0,69.326,69.5244,69.3062,69.4748,124939.0
2025-03-07 12:45:00,70.06,70.13,70.0,70.11,66158.0,69.4748,69.5442,69.4153,69.5244,66158.0
2025-03-07 12:50:00,70.11,70.24,70.07,70.2,34801.0,69.5244,69.6533,69.4847,69.6136,34801.0
2025-03-07 12:55:00,70.19,70.22,69.72,69.75,64464.0,69.6037,69.6335,69.1376,69.1674,64464.0
2025-03-07 13:00:00,69.76,69.9,69.68,69.7,45410.0,69.1773,69.3161,69.098,69.1178,45410.0
2025-03-07 13:05:00,69.7,69.87,69.7,69.76,28178.0,69.1178,69.2864,69.1178,69.1773,28178.0
2025-03-07 13:10:00,69.76,69.81,69.54,69.67,83907.0,69.1773,69.2269,68.9591,69.088,83907.0
2025-03-07 13:15:00,69.66,69.71,69.53,69.65,51548.0,69.0781,69.1277,68.9492,69.0682,51548.0
2025-03-07 13:20:00,69.63,69.65,69.28,69.42,38691.0,69.0484,69.0682,68.7013,68.8401,38691.0
2025-03-07 13:25:00,69.42,69.49,69.39,69.45,28923.0,68.8401,68.9095,68.8104,68.8699,28923.0
2025-03-07 13:30:00,69.45,69.56,69.43,69.48,24947.0,68.8699,68.979,68.85,68.8996,24947.0
2025-03-07 13:35:00,69.47,69.63,69.43,69.58,27946.0,68.8897,69.0484,68.85,68.9988,27946.0
2025-03-07 13:40:00,69.57,69.72,69.57,69.7,25236.0,68.9889,69.1376,68.9889,69.1178,25236.0
2025-03-07 13:45:00,69.7,69.89,69.7,69.88,21196.0,69.1178,69.3062,69.1178,69.2963,21196.0
2025-03-07 13:50:00,69.89,69.96,69.8,69.92,22393.0,69.3062,69.3756,69.217,69.336,22393.0
2025-03-07 13:55:00,69.91,69.94,69.86,69.9,22150.0,69.326,69.3558,69.2765,69.3161,22150.0
2025-03-07 14:00:00,69.9,70.09,69.9,70.07,38134.0,69.3161,69.5045,69.3161,69.4847,38134.0
2025-03-07 14:05:00,70.08,70.22,70.08,70.15,36529.0,69.4946,69.6335,69.4946,69.564,36529.0
2025-03-07 14:10:00,70.17,70.3,70.11,70.25,23797.0,69.5839,69.7128,69.5244,69.6632,23797.0
2025-03-07 14:15:00,70.24,70.41,70.19,70.41,31042.0,69.6533,69.8219,69.6037,69.8219,31042.0
2025-03-07 14:20:00,70.41,70.44,70.28,70.32,37732.0,69.8219,69.8516,69.6929,69.7326,37732.0
2025-03-07 14:25:00,70.33,70.37,70.21,70.23,81293.0,69.7425,69.7822,69.6235,69.6434,81293.0
2025-03-07 14:30:00,70.26,70.32,70.16,70.2,33183.0,69.6731,69.7326,69.574,69.6136,33183.0
2025-03-07 14:35:00,70.22,70.31,70.12,70.2,69560.0,69.6335,69.7227,69.5343,69.6136,69560.0
2025-03-07 14:40:00,70.23,70.26,70.06,70.11,43688.0,69.6434,69.6731,69.4748,69.5244,43688.0
2025-03-07 14:45:00,70.1,70.13,69.82,69.82,57398.0,69.5145,69.5442,69.2368,69.2368,57398.0
2025-03-07 14:50:00,69.82,69.88,69.74,69.75,40191.0,69.2368,69.2963,69.1575,69.1674,40191.0
2025-03-07 14:55:00,69.76,69.77,69.66,69.69,37291.0,69.1773,69.1872,69.0781,69.1079,37291.0
2025-03-07 15:00:00,69.67,69.71,69.59,69.66,66504.0,69.088,69.1277,69.0087,69.0781,66504.0
2025-03-07 15:05:00,69.65,69.75,69.61,69.7,79524.0,69.0682,69.1674,69.0285,69.1178,79524.0
2025-03-07 15:10:00,69.69,69.78,69.52,69.67,78722.0,69.1079,69.1971,68.9393,69.088,78722.0
2025-03-07 15:15:00,69.68,70.11,69.63,70.11,102721.0,69.098,69.5244,69.0484,69.5244,102721.0
2025-03-07 15:20:00,70.12,70.28,70.0,70.26,125439.0,69.5343,69.6929,69.4153,69.6731,125439.0
2025-03-07 15:25:00,70.25,70.29,70.18,70.23,122242.0,69.6632,69.7029,69.5938,69.6434,122242.0
2025-03-07 15:30:00,70.22,70.42,70.22,70.39,47432.0,69.6335,69.8318,69.6335,69.802,47432.0
2025-03-07 15:35:00,70.37,70.37,70.22,70.27,91846.0,69.7822,69.7822,69.6335,69.683,91846.0
2025-03-07 15:40:00,70.27,70.5,70.22,70.38,84996.0,69.683,69.9111,69.6335,69.7921,84996.0
2025-03-07 15:45:00,70.37,70.5,70.32,70.48,110288.0,69.7822,69.9111,69.7326,69.8913,110288.0
2025-03-07 15:50:00,70.47,70.59,70.25,70.52,205910.0,69.8814,70.0004,69.6632,69.9309,205910.0
2025-03-07 15:55:00,70.53,70.72,70.47,70.51,425368.0,69.9409,70.1293,69.8814,69.921,425368.0
2025-03-10 09:30:00,70.34,71.32,70.05,70.77,182095.0,69.7524,70.7243,69.4649,70.1789,182095.0
2025-03-10 09:35:00,70.79,70.93,70.16,70.32,127103.0,70.1987,70.3375,69.574,69.7326,127103.0
2025-03-10 09:40:00,70.3,70.73,70.26,70.46,52066.0,69.7128,70.1392,69.6731,69.8714,52066.0
2025-03-10 09:45:00,70.46,70.5,70.08,70.48,48519.0,69.8714,69.9111,69.4946,69.8913,48519.0
2025-03-10 09:50:00,70.48,70.62,70.34,70.62,47650.0,69.8913,70.0301,69.7524,70.0301,47650.0
2025-03-10 09:55:00,70.62,70.74,70.53,70.73,30650.0,70.0301,70.1491,69.9409,70.1392,30650.0
2025-03-10 10:00:00,70.74,70.92,70.56,70.92,38055.0,70.1491,70.3276,69.9706,70.3276,38055.0
2025-03-10 10:05:00,70.92,70.93,70.6,70.66,108140.0,70.3276,70.3375,70.0103,70.0698,108140.0
2025-03-10 10:10:00,70.68,70.94,70.62,70.84,88065.0,70.0896,70.3474,70.0301,70.2483,88065.0
2025-03-10 10:15:00,70.84,70.97,70.77,70.93,43364.0,70.2483,70.3772,70.1789,70.3375,43364.0
2025-03-10 10:20:00,70.9,71.38,70.84,71.31,66673.0,70.3078,70.7838,70.2483,70.7143,66673.0
2025-03-10 10:25:00,71.3,71.33,71.0,71.13,126954.0,70.7044,70.7342,70.4069,70.5358,126954.0
2025-03-10 10:30:00,71.11,71.22,71.01,71.17,77280.0,70.516,70.6251,70.4169,70.5755,77280.0
2025-03-10 10:35:00,71.16,71.46,71.1,71.41,68809.0,70.5656,70.8631,70.5061,70.8135,68809.0
2025-03-10 10:40:00,71.38,71.48,71.26,71.34,69083.0,70.7838,70.8829,70.6648,70.7441,69083.0
2025-03-10 10:45:00,71.31,71.41,71.15,71.28,66022.0,70.7143,70.8135,70.5557,70.6846,66022.0
2025-03-10 10:50:00,71.26,71.35,71.18,71.31,71470.0,70.6648,70.754,70.5854,70.7143,71470.0
2025-03-10 10:55:00,71.31,71.31,71.05,71.09,201292.0,70.7143,70.7143,70.4565,70.4962,201292.0
2025-03-10 11:00:00,71.13,71.14,70.64,70.74,70207.0,70.5358,70.5458,70.0499,70.1491,70207.0
2025-03-10 11:05:00,70.73,70.77,70.25,70.69,65646.0,70.1392,70.1789,69.6632,70.0995,65646.0
2025-03-10 11:10:00,70.69,70.7,70.1,70.1,185615.0,70.0995,70.1094,69.5145,69.5145,185615.0
2025-03-10 11:15:00,70.08,70.09,69.73,69.97,76555.0,69.4946,69.5045,69.1475,69.3855,76555.0
2025-03-10 11:20:00,69.94,70.27,69.9,69.92,58485.0,69.3558,69.683,69.3161,69.336,58485.0
2025-03-10 11:25:00,69.87,69.96,69.54,69.58,71804.0,69.2864,69.3756,68.9591,68.9988,71804.0
2025-03-10 11:30:00,69.58,70.05,69.58,69.94,126563.0,68.9988,69.4649,68.9988,69.3558,126563.0
2025-03-10 11:35:00,69.93,70.1,69.84,70.01,52058.0,69.3459,69.5145,69.2566,69.4252,52058.0
2025-03-10 11:40:00,70.0,70.04,69.7,69.75,75144.0,69.4153,69.455,69.1178,69.1674,75144.0
2025-03-10 11:45:00,69.75,70.02,69.74,69.84,53796.0,69.1674,69.4351,69.1575,69.2566,53796.0
2025-03-10 11:50:00,69.84,69.84,69.62,69.7,46610.0,69.2566,69.2566,69.0385,69.1178,46610.0
2025-03-10 11:55:00,69.7,69.75,69.51,69.7,274894.0,69.1178,69.1674,68.9294,69.1178,274894.0
2025-03-10 12:00:00,69.7,69.77,69.4,69.41,89757.0,69.1178,69.1872,68.8203,68.8302,89757.0
2025-03-10 12:05:00,69.42,69.54,69.31,69.37,53594.0,68.8401,68.9591,68.7311,68.7906,53594.0
2025-03-10 12:10:00,69.36,69.52,69.29,69.51,79386.0,68.7806,68.9393,68.7112,68.9294,79386.0
2025-03-10 12:15:00,69.52,69.6,69.38,69.45,82408.0,68.9393,69.0186,68.8005,68.8699,82408.0
2025-03-10 12:20:00,69.44,69.48,69.17,69.34,357746.0,68.86,68.8996,68.5922,68.7608,357746.0
2025-03-10 12:25:00,69.36,69.43,69.16,69.28,76557.0,68.7806,68.85,68.5823,68.7013,76557.0
2025-03-10 12:30:00,69.28,69.45,69.23,69.36,34633.0,68.7013,68.8699,68.6517,68.7806,34633.0
2025-03-10 12:35:00,69.36,69.36,68.69,68.7,40248.0,68.7806,68.7806,68.1162,68.1261,40248.0
2025-03-10 12:40:00,68.69,68.91,68.69,68.91,67829.0,68.1162,68.3344,68.1162,68.3344,67829.0
2025-03-10 12:45:00,68.96,69.01,68.88,69.01,13501.0,68.384,68.4336,68.3046,68.4336,13501.0
2025-03-10 12:50:00,69.0,69.0,68.82,68.91,18718.0,68.4236,68.4236,68.2451,68.3344,18718.0
2025-03-10 12:55:00,68.9,68.91,68.75,68.87,35247.0,68.3245,68.3344,68.1757,68.2947,35247.0
2025-03-10 13:00:00,68.89,69.03,68.87,68.96,48312.0,68.3146,68.4534,68.2947,68.384,48312.0
2025-03-10 13:05:00,68.94,68.97,68.75,68.95,28126.0,68.3641,68.3939,68.1757,68.3741,28126.0
2025-03-10 13:10:00,68.95,69.01,68.78,68.89,29745.0,68.3741,68.4336,68.2055,68.3146,29745.0
2025-03-10 13:15:00,68.9,68.96,68.85,68.88,37003.0,68.3245,68.384,68.2749,68.3046,37003.0
2025-03-10 13:20:00,68.88,69.0,68.77,68.95,35118.0,68.3046,68.4236,68.1956,68.3741,35118.0
2025-03-10 13:25:00,68.96,68.99,68.83,68.84,27818.0,68.384,68.4137,68.2551,68.265,27818.0
2025-03-10 13:30:00,68.86,68.91,68.67,68.73,39436.0,68.2848,68.3344,68.0964,68.1559,39436.0
2025-03-10 13:35:00,68.73,68.79,68.53,68.66,69017.0,68.1559,68.2154,67.9576,68.0865,69017.0
2025-03-10 13:40:00,68.66,68.66,68.44,68.59,35176.0,68.0865,68.0865,67.8683,68.0171,35176.0
2025-03-10 13:45:00,68.6,68.68,68.55,68.58,27711.0,68.027,68.1063,67.9774,68.0071,27711.0
2025-03-10 13:50:00,68.59,68.59,68.44,68.48,28712.0,68.0171,68.0171,67.8683,67.908,28712.0
2025-03-10 13:55:00,68.47,68.48,68.29,68.31,42109.0,67.8981,67.908,67.7196,67.7394,42109.0
2025-03-10 14:00:00,68.32,68.34,68.23,68.24,24929.0,67.7493,67.7692,67.6601,67.67,24929.0
2025-03-10 14:05:00,68.25,68.27,67.9,67.96,79727.0,67.6799,67.6997,67.3328,67.3923,79727.0
2025-03-10 14:10:00,67.93,68.1,67.89,68.03,61982.0,67.3626,67.5312,67.3229,67.4617,61982.0
2025-03-10 14:15:00,68.01,68.15,67.99,68.02,22523.0,67.4419,67.5807,67.4221,67.4518,22523.0
2025-03-10 14:20:00,68.02,68.12,68.02,68.09,32966.0,67.4518,67.551,67.4518,67.5212,32966.0
2025-03-10 14:25:00,68.08,68.11,67.84,67.94,49915.0,67.5113,67.5411,67.2733,67.3725,49915.0
2025-03-10 14:30:00,67.95,68.0,67.84,67.88,36536.0,67.3824,67.432,67.2733,67.313,36536.0
2025-03-10 14:35:00,67.87,67.88,67.64,67.64,124306.0,67.3031,67.313,67.075,67.075,124306.0
2025-03-10 14:40:00,67.67,67.77,67.48,67.69,174156.0,67.1048,67.2039,66.9163,67.1246,174156.0
2025-03-10 14:45:00,67.69,67.83,67.62,67.69,101844.0,67.1246,67.2634,67.0552,67.1246,101844.0
2025-03-10 14:50:00,67.7,67.75,67.5,67.5,43446.0,67.1345,67.1841,66.9362,66.9362,43446.0
2025-03-10 14:55:00,67.51,67.52,67.35,67.35,54145.0,66.9461,66.956,66.7874,66.7874,54145.0
2025-03-10 15:00:00,67.34,67.38,67.22,67.28,43307.0,66.7775,66.8172,66.6585,66.718,43307.0
2025-03-10 15:05:00,67.29,67.34,66.82,66.89,122998.0,66.7279,66.7775,66.2619,66.3313,122998.0
2025-03-10 15:10:00,66.88,67.28,66.87,67.25,59800.0,66.3213,66.718,66.3114,66.6883,59800.0
2025-03-10 15:15:00,67.25,67.44,67.14,67.31,104470.0,66.6883,66.8767,66.5792,66.7478,104470.0
2025-03-10 15:20:00,67.32,67.46,67.32,67.44,46258.0,66.7577,66.8965,66.7577,66.8767,46258.0
2025-03-10 15:25:00,67.44,67.56,67.38,67.42,59400.0,66.8767,66.9957,66.8172,66.8568,59400.0
2025-03-10 15:30:00,67.43,67.81,67.43,67.81,50000.0,66.8668,67.2436,66.8668,67.2436,50000.0
2025-03-10 15:35:00,67.81,67.91,67.61,67.81,47133.0,67.2436,67.3427,67.0453,67.2436,47133.0
2025-03-10 15:40:00,67.82,67.87,67.71,67.74,39648.0,67.2535,67.3031,67.1444,67.1742,39648.0
2025-03-10 15:45:00,67.74,68.07,67.74,67.97,78645.0,67.1742,67.5014,67.1742,67.4022,78645.0
2025-03-10 15:50:00,67.97,68.29,67.87,68.25,184832.0,67.4022,67.7196,67.3031,67.6799,184832.0
2025-03-10 15:55:00,68.26,68.4,68.14,68.19,463934.0,67.6898,67.8287,67.5708,67.6204,463934.0
2025-03-11 09:30:00,68.23,68.47,67.18,67.24,109137.0,67.6601,67.8981,66.6188,66.6783,109137.0
2025-03-11 09:35:00,67.2,67.99,66.93,67.84,25859.0,66.6387,67.4221,66.3709,67.2733,25859.0
2025-03-11 09:40:00,67.83,67.89,67.42,67.73,41635.0,67.2634,67.3229,66.8568,67.1642,41635.0
2025-03-11 09:45:00,67.67,67.75,67.33,67.42,28650.0,67.1048,67.1841,66.7676,66.8568,28650.0
2025-03-11 09:50:00,67.42,67.51,66.9,66.9,72541.0,66.8568,66.9461,66.3412,66.3412,72541.0
2025-03-11 09:55:00,66.9,67.17,66.89,67.1,129877.0,66.3412,66.6089,66.3313,66.5395,129877.0
2025-03-11 10:00:00,67.04,67.04,66.13,66.21,150484.0,66.48,66.48,65.5776,65.6569,150484.0
2025-03-11 10:05:00,66.2,66.32,65.94,66.08,105590.0,65.647,65.766,65.3892,65.528,105590.0
2025-03-11 10:10:00,66.04,66.16,65.77,65.9,101681.0,65.4884,65.6074,65.2206,65.3495,101681.0
2025-03-11 10:15:00,65.9,66.24,65.83,66.08,87626.0,65.3495,65.6867,65.2801,65.528,87626.0
2025-03-11 10:20:00,66.09,66.29,65.97,66.07,78427.0,65.5379,65.7363,65.419,65.5181,78427.0
2025-03-11 10:25:00,66.06,66.25,65.97,66.05,83423.0,65.5082,65.6966,65.419,65.4983,83423.0
2025-03-11 10:30:00,66.06,66.32,65.98,66.04,101006.0,65.5082,65.766,65.4289,65.4884,101006.0
2025-03-11 10:35:00,66.04,66.36,66.04,66.15,44712.0,65.4884,65.8057,65.4884,65.5974,44712.0
2025-03-11 10:40:00,66.17,66.32,66.09,66.24,34473.0,65.6173,65.766,65.5379,65.6867,34473.0
2025-03-11 10:45:00,66.24,66.42,66.2,66.26,55311.0,65.6867,65.8652,65.647,65.7065,55311.0
2025-03-11 10:50:00,66.29,66.39,66.15,66.33,39309.0,65.7363,65.8354,65.5974,65.7759,39309.0
2025-03-11 10:55:00,66.31,66.35,66.07,66.09,44198.0,65.7561,65.7958,65.5181,65.5379,44198.0
2025-03-11 11:00:00,66.09,66.3,66.04,66.09,29905.0,65.5379,65.7462,65.4884,65.5379,29905.0
2025-03-11 11:05:00,66.12,66.59,66.12,66.54,32009.0,65.5677,66.0338,65.5677,65.9842,32009.0
2025-03-11 11:10:00,66.55,66.58,66.32,66.34,39023.0,65.9941,66.0239,65.766,65.7859,39023.0
2025-03-11 11:15:00,66.34,66.54,66.33,66.42,33792.0,65.7859,65.9842,65.7759,65.8652,33792.0
2025-03-11 11:20:00,66.42,66.56,66.21,66.24,30148.0,65.8652,66.004,65.6569,65.6867,30148.0
2025-03-11 11:25:00,66.24,66.34,66.12,66.14,25707.0,65.6867,65.7859,65.5677,65.5875,25707.0
2025-03-11 11:30:00,66.14,66.23,66.1,66.12,13824.0,65.5875,65.6768,65.5479,65.5677,13824.0
2025-03-11 11:35:00,66.12,66.12,65.85,66.02,30109.0,65.5677,65.5677,65.3,65.4685,30109.0
2025-03-11 11:40:00,66.02,66.3,66.01,66.21,20923.0,65.4685,65.7462,65.4586,65.6569,20923.0
2025-03-11 11:45:00,66.2,66.21,65.99,66.13,18520.0,65.647,65.6569,65.4388,65.5776,18520.0
2025-03-11 11:50:00,66.16,66.3,66.13,66.27,23600.0,65.6074,65.7462,65.5776,65.7164,23600.0
2025-03-11 11:55:00,66.27,66.36,66.22,66.23,23230.0,65.7164,65.8057,65.6669,65.6768,23230.0
2025-03-11 12:00:00,66.25,66.25,66.12,66.13,22896.0,65.6966,65.6966,65.5677,65.5776,22896.0
2025-03-11 12:05:00,66.13,66.13,65.83,65.89,35633.0,65.5776,65.5776,65.2801,65.3396,35633.0
2025-03-11 12:10:00,65.9,65.92,65.72,65.74,28673.0,65.3495,65.3694,65.171,65.1909,28673.0
2025-03-11 12:15:00,65.75,65.79,65.68,65.7,25695.0,65.2008,65.2405,65.1314,65.1512,25695.0
2025-03-11 12:20:00,65.71,65.82,65.69,65.75,19904.0,65.1611,65.2702,65.1413,65.2008,19904.0
2025-03-11 12:25:00,65.74,65.74,65.52,65.53,40803.0,65.1909,65.1909,64.9727,64.9826,40803.0
2025-03-11 12:30:00,65.53,65.61,65.44,65.5,57326.0,64.9826,65.062,64.8934,64.9529,57326.0
2025-03-11 12:35:00,65.48,65.6,65.32,65.33,27887.0,64.933,65.052,64.7744,64.7843,27887.0
2025-03-11 12:40:00,65.33,65.42,65.19,65.2,56091.0,64.7843,64.8735,64.6455,64.6554,56091.0
2025-03-11 12:45:00,65.2,65.3,65.13,65.2,39480.0,64.6554,64.7545,64.586,64.6554,39480.0
2025-03-11 12:50:00,65.21,65.29,65.08,65.29,36651.0,64.6653,64.7446,64.5364,64.7446,36651.0
2025-03-11 12:55:00,65.33,65.35,65.12,65.14,28409.0,64.7843,64.8041,64.5761,64.5959,28409.0
2025-03-11 13:00:00,65.13,65.18,65.08,65.12,29728.0,64.586,64.6356,64.5364,64.5761,29728.0
2025-03-11 13:05:00,65.12,65.21,65.03,65.17,38725.0,64.5761,64.6653,64.4868,64.6256,38725.0
2025-03-11 13:10:00,65.17,65.43,65.13,65.37,33785.0,64.6256,64.8835,64.586,64.824,33785.0
2025-03-11 13:15:00,65.37,65.38,65.28,65.3,30998.0,64.824,64.8339,64.7347,64.7545,30998.0
2025-03-11 13:20:00,65.29,65.42,65.21,65.28,31100.0,64.7446,64.8735,64.6653,64.7347,31100.0
2025-03-11 13:25:00,65.34,65.47,65.26,65.41,20103.0,64.7942,64.9231,64.7149,64.8636,20103.0
2025-03-11 13:30:00,65.4,65.52,65.25,65.26,34033.0,64.8537,64.9727,64.705,64.7149,34033.0
2025-03-11 13:35:00,65.24,66.05,65.13,65.23,49185.0,64.695,65.4983,64.586,64.6851,49185.0
2025-03-11 13:40:00,65.23,65.34,65.21,65.3,25428.0,64.6851,64.7942,64.6653,64.7545,25428.0
2025-03-11 13:45:00,65.3,65.56,65.29,65.47,29877.0,64.7545,65.0124,64.7446,64.9231,29877.0
2025-03-11 13:50:00,65.47,65.52,65.38,65.48,23349.0,64.9231,64.9727,64.8339,64.933,23349.0
2025-03-11 13:55:00,65.46,65.46,65.3,65.37,31620.0,64.9132,64.9132,64.7545,64.824,31620.0
2025-03-11 14:00:00,65.36,65.78,65.36,65.72,28271.0,64.814,65.2305,64.814,65.171,28271.0
2025-03-11 14:05:00,65.73,65.83,65.61,65.64,27421.0,65.181,65.2801,65.062,65.0917,27421.0
2025-03-11 14:10:00,65.64,65.75,65.62,65.75,17374.0,65.0917,65.2008,65.0719,65.2008,17374.0
2025-03-11 14:15:00,65.72,65.83,65.65,65.8,28371.0,65.171,65.2801,65.1016,65.2504,28371.0
2025-03-11 14:20:00,65.81,66.03,65.78,65.92,28800.0,65.2603,65.4785,65.2305,65.3694,28800.0
2025-03-11 14:25:00,65.94,66.06,65.85,66.01,67767.0,65.3892,65.5082,65.3,65.4586,67767.0
2025-03-11 14:30:00,66.01,66.06,65.85,65.92,43071.0,65.4586,65.5082,65.3,65.3694,43071.0
2025-03-11 14:35:00,65.92,66.02,65.82,66.01,26839.0,65.3694,65.4685,65.2702,65.4586,26839.0
2025-03-11 14:40:00,66.01,66.39,65.99,66.33,29455.0,65.4586,65.8354,65.4388,65.7759,29455.0
2025-03-11 14:45:00,66.34,66.44,66.31,66.43,22885.0,65.7859,65.885,65.7561,65.8751,22885.0
2025-03-11 14:50:00,66.44,66.63,66.43,66.53,28924.0,65.885,66.0734,65.8751,65.9743,28924.0
2025-03-11 14:55:00,66.53,66.59,66.39,66.39,24999.0,65.9743,66.0338,65.8354,65.8354,24999.0
2025-03-11 15:00:00,66.4,66.5,66.29,66.41,29940.0,65.8454,65.9445,65.7363,65.8553,29940.0
2025-03-11 15:05:00,66.41,66.56,66.37,66.43,27467.0,65.8553,66.004,65.8156,65.8751,27467.0
2025-03-11 15:10:00,66.42,66.46,66.23,66.23,28900.0,65.8652,65.9049,65.6768,65.6768,28900.0
2025-03-11 15:15:00,66.23,66.23,66.02,66.06,33578.0,65.6768,65.6768,65.4685,65.5082,33578.0
2025-03-11 15:20:00,66.07,66.09,65.81,65.83,42672.0,65.5181,65.5379,65.2603,65.2801,42672.0
2025-03-11 15:25:00,65.83,66.04,65.8,65.96,50364.0,65.2801,65.4884,65.2504,65.409,50364.0
2025-03-11 15:30:00,65.96,66.02,65.82,65.82,65098.0,65.409,65.4685,65.2702,65.2702,65098.0
2025-03-11 15:35:00,65.84,65.96,65.74,65.77,73387.0,65.29,65.409,65.1909,65.2206,73387.0
2025-03-11 15:40:00,65.77,65.79,65.52,65.69,89892.0,65.2206,65.2405,64.9727,65.1413,89892.0
2025-03-11 15:45:00,65.69,65.77,65.49,65.64,99432.0,65.1413,65.2206,64.943,65.0917,99432.0
2025-03-11 15:50:00,65.62,65.69,65.36,65.47,154431.0,65.0719,65.1413,64.814,64.9231,154431.0
2025-03-11 15:55:00,65.47,65.55,65.15,65.18,527889.0,64.9231,65.0025,64.6058,64.6356,527889.0
2025-03-12 09:30:00,65.47,66.37,65.4,66.03,147219.0,64.9231,65.8156,64.8537,65.4785,147219.0
2025-03-12 09:35:00,65.96,66.0,65.47,65.77,61989.0,65.409,65.4487,64.9231,65.2206,61989.0
2025-03-12 09:40:00,65.57,65.87,65.5,65.73,46328.0,65.0223,65.3198,64.9529,65.181,46328.0
2025-03-12 09:45:00,65.66,65.88,65.5,65.6,55739.0,65.1115,65.3297,64.9529,65.052,55739.0
2025-03-12 09:50:00,65.64,65.69,65.49,65.51,71338.0,65.0917,65.1413,64.943,64.9628,71338.0
2025-03-12 09:55:00,65.52,65.6,65.26,65.3,22485.0,64.9727,65.052,64.7149,64.7545,22485.0
2025-03-12 10:00:00,65.29,65.38,65.03,65.06,52545.0,64.7446,64.8339,64.4868,64.5166,52545.0
2025-03-12 10:05:00,65.1,65.38,65.06,65.37,38513.0,64.5562,64.8339,64.5166,64.824,38513.0
2025-03-12 10:10:00,65.37,65.38,65.15,65.23,58062.0,64.824,64.8339,64.6058,64.6851,58062.0
2025-03-12 10:15:00,65.23,65.59,65.23,65.5,79703.0,64.6851,65.0421,64.6851,64.9529,79703.0
2025-03-12 10:20:00,65.54,65.67,65.52,65.54,55465.0,64.9925,65.1215,64.9727,64.9925,55465.0
2025-03-12 10:25:00,65.54,65.75,65.52,65.62,104756.0,64.9925,65.2008,64.9727,65.0719,104756.0
2025-03-12 10:30:00,65.63,65.74,65.34,65.47,115253.0,65.0818,65.1909,64.7942,64.9231,115253.0
2025-03-12 10:35:00,65.47,65.59,65.23,65.27,68750.0,64.9231,65.0421,64.6851,64.7248,68750.0
2025-03-12 10:40:00,65.27,65.36,65.11,65.35,71669.0,64.7248,64.814,64.5661,64.8041,71669.0
2025-03-12 10:45:00,65.35,65.35,65.09,65.09,109902.0,64.8041,64.8041,64.5463,64.5463,109902.0
2025-03-12 10:50:00,65.09,65.11,64.89,64.94,47399.0,64.5463,64.5661,64.348,64.3976,47399.0
2025-03-12 10:55:00,64.94,64.96,64.7,64.74,40669.0,64.3976,64.4174,64.1596,64.1992,40669.0
2025-03-12 11:00:00,64.74,64.82,64.63,64.7,39562.0,64.1992,64.2786,64.0901,64.1596,39562.0
2025-03-12 11:05:00,64.68,64.88,64.63,64.87,30590.0,64.1397,64.3381,64.0901,64.3281,30590.0
2025-03-12 11:10:00,64.89,64.91,64.71,64.77,48772.0,64.348,64.3678,64.1695,64.229,48772.0
2025-03-12 11:15:00,64.81,64.99,64.74,64.94,24931.0,64.2686,64.4471,64.1992,64.3976,24931.0
2025-03-12 11:20:00,64.94,65.05,64.89,65.02,39644.0,64.3976,64.5066,64.348,64.4769,39644.0
2025-03-12 11:25:00,65.02,65.12,64.97,65.12,34071.0,64.4769,64.5761,64.4273,64.5761,34071.0
2025-03-12 11:30:00,65.11,65.22,65.09,65.12,57596.0,64.5661,64.6752,64.5463,64.5761,57596.0
2025-03-12 11:35:00,65.14,65.2,65.03,65.17,53136.0,64.5959,64.6554,64.4868,64.6256,53136.0
2025-03-12 11:40:00,65.17,65.18,64.95,64.97,25233.0,64.6256,64.6356,64.4075,64.4273,25233.0
2025-03-12 11:45:00,64.95,65.1,64.93,64.99,28304.0,64.4075,64.5562,64.3876,64.4471,28304.0
2025-03-12 11:50:00,65.03,65.1,64.96,65.07,28470.0,64.4868,64.5562,64.4174,64.5265,28470.0
2025-03-12 11:55:00,65.07,65.09,64.92,65.06,25163.0,64.5265,64.5463,64.3777,64.5166,25163.0
2025-03-12 12:00:00,65.06,65.2,65.02,65.03,27975.0,64.5166,64.6554,64.4769,64.4868,27975.0
2025-03-12 12:05:00,65.03,65.35,64.86,65.02,34639.0,64.4868,64.8041,64.3182,64.4769,34639.0
2025-03-12 12:10:00,65.02,65.04,64.83,64.99,11674.0,64.4769,64.4967,64.2885,64.4471,11674.0
2025-03-12 12:15:00,64.97,65.01,64.91,65.01,18502.0,64.4273,64.467,64.3678,64.467,18502.0
2025-03-12 12:20:00,65.01,65.06,64.95,64.95,18301.0,64.467,64.5166,64.4075,64.4075,18301.0
2025-03-12 12:25:00,64.94,64.97,64.89,64.94,27187.0,64.3976,64.4273,64.348,64.3976,27187.0
2025-03-12 12:30:00,64.94,65.22,64.93,65.2,10287.0,64.3976,64.6752,64.3876,64.6554,10287.0
2025-03-12 12:35:00,65.23,65.24,65.19,65.2,10399.0,64.6851,64.695,64.6455,64.6554,10399.0
2025-03-12 12:40:00,65.2,65.2,65.03,65.08,20839.0,64.6554,64.6554,64.4868,64.5364,20839.0
2025-03-12 12:45:00,65.09,65.37,65.09,65.34,17305.0,64.5463,64.824,64.5463,64.7942,17305.0
2025-03-12 12:50:00,65.34,65.39,65.27,65.33,16774.0,64.7942,64.8438,64.7248,64.7843,16774.0
2025-03-12 12:55:00,65.33,65.35,65.16,65.16,17598.0,64.7843,64.8041,64.6157,64.6157,17598.0
2025-03-12 13:00:00,65.17,65.23,65.13,65.21,12101.0,64.6256,64.6851,64.586,64.6653,12101.0
2025-03-12 13:05:00,65.22,65.3,65.17,65.3,14870.0,64.6752,64.7545,64.6256,64.7545,14870.0
2025-03-12 13:10:00,65.27,65.38,65.25,65.38,10624.0,64.7248,64.8339,64.705,64.8339,10624.0
2025-03-12 13:15:00,65.38,65.38,65.31,65.37,19897.0,64.8339,64.8339,64.7645,64.824,19897.0
2025-03-12 13:20:00,65.36,65.49,65.34,65.46,7629.0,64.814,64.943,64.7942,64.9132,7629.0
2025-03-12 13:25:00,65.48,65.5,65.36,65.41,23929.0,64.933,64.9529,64.814,64.8636,23929.0
2025-03-12 13:30:00,65.38,65.42,65.29,65.41,12654.0,64.8339,64.8735,64.7446,64.8636,12654.0
2025-03-12 13:35:00,65.4,65.49,65.39,65.39,14445.0,64.8537,64.943,64.8438,64.8438,14445.0
2025-03-12 13:40:00,65.4,65.43,65.34,65.34,9514.0,64.8537,64.8835,64.7942,64.7942,9514.0
2025-03-12 13:45:00,65.36,65.41,65.26,65.26,8415.0,64.814,64.8636,64.7149,64.7149,8415.0
2025-03-12 13:50:00,65.26,65.28,65.15,65.16,12738.0,64.7149,64.7347,64.6058,64.6157,12738.0
2025-03-12 13:55:00,65.17,65.17,65.0,65.02,26695.0,64.6256,64.6256,64.4571,64.4769,26695.0
2025-03-12 14:00:00,65.01,65.12,64.97,65.05,26703.0,64.467,64.5761,64.4273,64.5066,26703.0
2025-03-12 14:05:00,65.07,65.11,65.03,65.11,17583.0,64.5265,64.5661,64.4868,64.5661,17583.0
2025-03-12 14:10:00,65.12,65.19,65.11,65.15,14428.0,64.5761,64.6455,64.5661,64.6058,14428.0
2025-03-12 14:15:00,65.14,65.27,65.14,65.27,19419.0,64.5959,64.7248,64.5959,64.7248,19419.0
2025-03-12 14:20:00,65.29,65.33,65.23,65.26,16987.0,64.7446,64.7843,64.6851,64.7149,16987.0
2025-03-12 14:25:00,65.29,65.38,65.26,65.36,14179.0,64.7446,64.8339,64.7149,64.814,14179.0
2025-03-12 14:30:00,65.37,65.39,65.3,65.34,11851.0,64.824,64.8438,64.7545,64.7942,11851.0
2025-03-12 14:35:00,65.33,65.34,65.26,65.3,14221.0,64.7843,64.7942,64.7149,64.7545,14221.0
2025-03-12 14:40:00,65.29,65.43,65.28,65.42,12523.0,64.7446,64.8835,64.7347,64.8735,12523.0
2025-03-12 14:45:00,65.4,65.48,65.39,65.42,19408.0,64.8537,64.933,64.8438,64.8735,19408.0
2025-03-12 14:50:00,65.41,65.42,65.31,65.36,14097.0,64.8636,64.8735,64.7645,64.814,14097.0
2025-03-12 14:55:00,65.36,65.41,65.3,65.31,46151.0,64.814,64.8636,64.7545,64.7645,46151.0
2025-03-12 15:00:00,65.31,65.33,65.18,65.24,66403.0,64.7645,64.7843,64.6356,64.695,66403.0
2025-03-12 15:05:00,65.22,65.27,65.15,65.22,34528.0,64.6752,64.7248,64.6058,64.6752,34528.0
2025-03-12 15:10:00,65.21,65.45,65.21,65.4,20228.0,64.6653,64.9033,64.6653,64.8537,20228.0
2025-03-12 15:15:00,65.39,65.44,65.3,65.4,24814.0,64.8438,64.8934,64.7545,64.8537,24814.0
2025-03-12 15:20:00,65.41,65.42,65.25,65.37,38316.0,64.8636,64.8735,64.705,64.824,38316.0
2025-03-12 15:25:00,65.37,65.41,65.31,65.35,25267.0,64.824,64.8636,64.7645,64.8041,25267.0
2025-03-12 15:30:00,65.34,65.46,65.33,65.35,31892.0,64.7942,64.9132,64.7843,64.8041,31892.0
2025-03-12 15:35:00,65.34,65.39,65.23,65.34,26655.0,64.7942,64.8438,64.6851,64.7942,26655.0
2025-03-12 15:40:00,65.36,65.4,65.3,65.38,28396.0,64.814,64.8537,64.7545,64.8339,28396.0
2025-03-12 15:45:00,65.38,65.39,65.14,65.15,41686.0,64.8339,64.8438,64.5959,64.6058,41686.0
2025-03-12 15:50:00,65.14,65.16,64.92,65.03,66781.0,64.5959,64.6157,64.3777,64.4868,66781.0
2025-03-12 15:55:00,65.03,65.27,65.03,65.11,218207.0,64.4868,64.7248,64.4868,64.5661,218207.0
2025-03-13 09:30:00,65.13,65.48,64.93,65.36,58393.0,64.586,64.933,64.3876,64.814,58393.0
2025-03-13 09:35:00,65.46,65.56,65.19,65.42,31049.0,64.9132,65.0124,64.6455,64.8735,31049.0
2025-03-13 09:40:00,65.42,65.47,65.29,65.3,14759.0,64.8735,64.9231,64.7446,64.7545,14759.0
2025-03-13 09:45:00,65.34,65.54,65.32,65.49,27459.0,64.7942,64.9925,64.7744,64.943,27459.0
2025-03-13 09:50:00,65.52,65.67,65.42,65.48,33887.0,64.9727,65.1215,64.8735,64.933,33887.0
2025-03-13 09:55:00,65.49,65.7,65.36,65.7,45371.0,64.943,65.1512,64.814,65.1512,45371.0
2025-03-13 10:00:00,65.7,65.72,65.49,65.49,47930.0,65.1512,65.171,64.943,64.943,47930.0
2025-03-13 10:05:00,65.52,65.63,65.45,65.48,23548.0,64.9727,65.0818,64.9033,64.933,23548.0
2025-03-13 10:10:00,65.47,65.58,65.4,65.56,34174.0,64.9231,65.0322,64.8537,65.0124,34174.0
2025-03-13 10:15:00,65.6,65.76,65.47,65.7,34191.0,65.052,65.2107,64.9231,65.1512,34191.0
2025-03-13 10:20:00,65.7,65.76,65.55,65.63,31549.0,65.1512,65.2107,65.0025,65.0818,31549.0
2025-03-13 10:25:00,65.63,65.77,65.56,65.57,23970.0,65.0818,65.2206,65.0124,65.0223,23970.0
2025-03-13 10:30:00,65.62,65.72,65.55,65.62,20635.0,65.0719,65.171,65.0025,65.0719,20635.0
2025-03-13 10:35:00,65.59,65.69,65.56,65.63,17390.0,65.0421,65.1413,65.0124,65.0818,17390.0
2025-03-13 10:40:00,65.63,65.63,65.4,65.42,24191.0,65.0818,65.0818,64.8537,64.8735,24191.0
2025-03-13 10:45:00,65.41,65.48,65.25,65.34,25231.0,64.8636,64.933,64.705,64.7942,25231.0
2025-03-13 10:50:00,65.31,65.5,65.31,65.44,16160.0,64.7645,64.9529,64.7645,64.8934,16160.0
2025-03-13 10:55:00,65.44,65.47,65.24,65.37,42283.0,64.8934,64.9231,64.695,64.824,42283.0
2025-03-13 11:00:00,65.39,65.54,65.35,65.42,19490.0,64.8438,64.9925,64.8041,64.8735,19490.0
2025-03-13 11:05:00,65.47,65.47,65.04,65.07,26387.0,64.9231,64.9231,64.4967,64.5265,26387.0
2025-03-13 11:10:00,65.1,65.18,65.08,65.17,19567.0,64.5562,64.6356,64.5364,64.6256,19567.0
2025-03-13 11:15:00,65.17,65.29,65.16,65.29,9250.0,64.6256,64.7446,64.6157,64.7446,9250.0
2025-03-13 11:20:00,65.26,65.32,65.17,65.27,17722.0,64.7149,64.7744,64.6256,64.7248,17722.0
2025-03-13 11:25:00,65.29,65.32,65.2,65.22,27777.0,64.7446,64.7744,64.6554,64.6752,27777.0
2025-03-13 11:30:00,65.21,65.31,65.2,65.24,9817.0,64.6653,64.7645,64.6554,64.695,9817.0
2025-03-13 11:35:00,65.21,65.21,65.01,65.1,16150.0,64.6653,64.6653,64.467,64.5562,16150.0
2025-03-13 11:40:00,65.11,65.34,65.06,65.28,9588.0,64.5661,64.7942,64.5166,64.7347,9588.0
2025-03-13 11:45:00,65.28,65.32,65.14,65.21,17930.0,64.7347,64.7744,64.5959,64.6653,17930.0
2025-03-13 11:50:00,65.2,65.22,65.01,65.03,21065.0,64.6554,64.6752,64.467,64.4868,21065.0
2025-03-13 11:55:00,65.03,65.05,64.9,64.95,28638.0,64.4868,64.5066,64.3579,64.4075,28638.0
2025-03-13 12:00:00,64.95,65.11,64.94,65.09,19757.0,64.4075,64.5661,64.3976,64.5463,19757.0
2025-03-13 12:05:00,65.09,65.1,64.93,65.03,25481.0,64.5463,64.5562,64.3876,64.4868,25481.0
2025-03-13 12:10:00,65.03,65.07,64.84,64.84,16062.0,64.4868,64.5265,64.2984,64.2984,16062.0
2025-03-13 12:15:00,64.9,64.92,64.85,64.88,11047.0,64.3579,64.3777,64.3083,64.3381,11047.0
2025-03-13 12:20:00,64.87,64.92,64.85,64.86,14878.0,64.3281,64.3777,64.3083,64.3182,14878.0
2025-03-13 12:25:00,64.86,64.86,64.75,64.77,13137.0,64.3182,64.3182,64.2091,64.229,13137.0
2025-03-13 12:30:00,64.77,64.91,64.74,64.9,25231.0,64.229,64.3678,64.1992,64.3579,25231.0
2025-03-13 12:35:00,64.88,64.95,64.8,64.93,10393.0,64.3381,64.4075,64.2587,64.3876,10393.0
2025-03-13 12:40:00,64.95,65.04,64.84,64.84,12748.0,64.4075,64.4967,64.2984,64.2984,12748.0
2025-03-13 12:45:00,64.86,64.88,64.71,64.76,12514.0,64.3182,64.3381,64.1695,64.2191,12514.0
2025-03-13 12:50:00,64.8,64.9,64.76,64.79,10112.0,64.2587,64.3579,64.2191,64.2488,10112.0
2025-03-13 12:55:00,64.78,64.85,64.73,64.85,10741.0,64.2389,64.3083,64.1893,64.3083,10741.0
2025-03-13 13:00:00,64.9,64.9,64.78,64.83,8044.0,64.3579,64.3579,64.2389,64.2885,8044.0
2025-03-13 13:05:00,64.86,64.86,64.69,64.69,11832.0,64.3182,64.3182,64.1496,64.1496,11832.0
2025-03-13 13:10:00,64.69,64.69,64.6,64.63,9386.0,64.1496,64.1496,64.0604,64.0901,9386.0
2025-03-13 13:15:00,64.64,64.65,64.53,64.56,12609.0,64.1001,64.11,63.991,64.0207,12609.0
2025-03-13 13:20:00,64.56,64.6,64.47,64.48,14166.0,64.0207,64.0604,63.9315,63.9414,14166.0
2025-03-13 13:25:00,64.49,64.51,64.45,64.48,13030.0,63.9513,63.9711,63.9116,63.9414,13030.0
2025-03-13 13:30:00,64.47,64.47,64.24,64.25,16159.0,63.9315,63.9315,63.7034,63.7133,16159.0
2025-03-13 13:35:00,64.25,64.31,64.15,64.18,28672.0,63.7133,63.7728,63.6142,63.6439,28672.0
2025-03-13 13:40:00,64.18,64.25,64.11,64.12,15238.0,63.6439,63.7133,63.5745,63.5844,15238.0
2025-03-13 13:45:00,64.14,64.16,64.1,64.14,13443.0,63.6042,63.6241,63.5646,63.6042,13443.0
2025-03-13 13:50:00,64.14,64.24,64.13,64.17,25185.0,63.6042,63.7034,63.5943,63.634,25185.0
2025-03-13 13:55:00,64.16,64.17,64.08,64.14,11049.0,63.6241,63.634,63.5447,63.6042,11049.0
2025-03-13 14:00:00,64.12,64.3,64.12,64.28,11028.0,63.5844,63.7629,63.5844,63.7431,11028.0
2025-03-13 14:05:00,64.27,64.37,64.24,64.33,10274.0,63.7332,63.8323,63.7034,63.7927,10274.0
2025-03-13 14:10:00,64.31,64.53,64.31,64.47,9992.0,63.7728,63.991,63.7728,63.9315,9992.0
2025-03-13 14:15:00,64.46,64.46,64.36,64.43,11024.0,63.9216,63.9216,63.8224,63.8918,11024.0
2025-03-13 14:20:00,64.41,64.5,64.39,64.45,14033.0,63.872,63.9612,63.8521,63.9116,14033.0
2025-03-13 14:25:00,64.46,64.51,64.39,64.42,15170.0,63.9216,63.9711,63.8521,63.8819,15170.0
2025-03-13 14:30:00,64.44,64.64,64.4,64.58,17589.0,63.9017,64.1001,63.8621,64.0406,17589.0
2025-03-13 14:35:00,64.59,64.65,64.55,64.58,16248.0,64.0505,64.11,64.0108,64.0406,16248.0
2025-03-13 14:40:00,64.58,64.68,64.54,64.68,12874.0,64.0406,64.1397,64.0009,64.1397,12874.0
2025-03-13 14:45:00,64.67,64.69,64.59,64.68,14012.0,64.1298,64.1496,64.0505,64.1397,14012.0
2025-03-13 14:50:00,64.67,64.68,64.51,64.59,13414.0,64.1298,64.1397,63.9711,64.0505,13414.0
2025-03-13 14:55:00,64.57,64.66,64.51,64.61,20668.0,64.0306,64.1199,63.9711,64.0703,20668.0
2025-03-13 15:00:00,64.57,64.65,64.47,64.47,12771.0,64.0306,64.11,63.9315,63.9315,12771.0
2025-03-13 15:05:00,64.48,64.49,64.33,64.36,15947.0,63.9414,63.9513,63.7927,63.8224,15947.0
2025-03-13 15:10:00,64.36,64.43,64.33,64.42,13542.0,63.8224,63.8918,63.7927,63.8819,13542.0
2025-03-13 15:15:00,64.41,64.43,64.37,64.38,18739.0,63.872,63.8918,63.8323,63.8422,18739.0
2025-03-13 15:20:00,64.38,64.38,64.32,64.37,20912.0,63.8422,63.8422,63.7827,63.8323,20912.0
2025-03-13 15:25:00,64.36,64.36,64.18,64.21,29835.0,63.8224,63.8224,63.6439,63.6737,29835.0
2025-03-13 15:30:00,64.23,64.25,64.16,64.23,29573.0,63.6935,63.7133,63.6241,63.6935,29573.0
2025-03-13 15:35:00,64.22,64.22,64.08,64.12,38977.0,63.6836,63.6836,63.5447,63.5844,38977.0
2025-03-13 15:40:00,64.11,64.22,64.08,64.2,42060.0,63.5745,63.6836,63.5447,63.6637,42060.0
2025-03-13 15:45:00,64.2,64.24,64.07,64.11,34644.0,63.6637,63.7034,63.5348,63.5745,34644.0
2025-03-13 15:50:00,64.09,64.18,64.07,64.13,82737.0,63.5547,63.6439,63.5348,63.5943,82737.0
2025-03-13 15:55:00,64.14,64.3,64.14,64.25,262254.0,63.6042,63.7629,63.6042,63.7133,262254.0
2025-03-14 09:30:00,64.68,65.12,64.32,64.61,67426.0,64.4247,64.8629,64.0661,64.3549,67426.0
2025-03-14 09:35:00,64.69,64.9,64.61,64.89,11251.0,64.4346,64.6438,64.3549,64.6338,11251.0
2025-03-14 09:40:00,64.93,65.05,64.82,64.98,17030.0,64.6737,64.7932,64.5641,64.7235,17030.0
2025-03-14 09:45:00,65.03,65.17,64.92,65.16,13844.0,64.7733,64.9127,64.6637,64.9028,13844.0
2025-03-14 09:50:00,65.14,65.35,65.13,65.34,19127.0,64.8828,65.092,64.8729,65.0821,19127.0
2025-03-14 09:55:00,65.31,65.35,65.14,65.14,15991.0,65.0522,65.092,64.8828,64.8828,15991.0
2025-03-14 10:00:00,65.12,65.15,64.61,65.1,18264.0,64.8629,64.8928,64.3549,64.843,18264.0
2025-03-14 10:05:00,65.16,65.24,64.9,64.96,20781.0,64.9028,64.9825,64.6438,64.7036,20781.0
2025-03-14 10:10:00,64.95,65.06,64.89,64.94,22701.0,64.6936,64.8032,64.6338,64.6836,22701.0
2025-03-14 10:15:00,64.97,64.99,64.78,64.9,11161.0,64.7135,64.7334,64.5243,64.6438,11161.0
2025-03-14 10:20:00,64.88,65.02,64.75,64.98,22925.0,64.6239,64.7633,64.4944,64.7235,22925.0
2025-03-14 10:25:00,64.99,65.0,64.77,64.83,22041.0,64.7334,64.7434,64.5143,64.5741,22041.0
2025-03-14 10:30:00,64.83,64.92,64.77,64.87,18930.0,64.5741,64.6637,64.5143,64.6139,18930.0
2025-03-14 10:35:00,64.86,64.92,64.77,64.92,9671.0,64.604,64.6637,64.5143,64.6637,9671.0
2025-03-14 10:40:00,64.92,64.98,64.74,64.89,14390.0,64.6637,64.7235,64.4844,64.6338,14390.0
2025-03-14 10:45:00,64.92,64.95,64.85,64.92,7090.0,64.6637,64.6936,64.594,64.6637,7090.0
2025-03-14 10:50:00,64.93,65.06,64.91,65.06,28067.0,64.6737,64.8032,64.6538,64.8032,28067.0
2025-03-14 10:55:00,65.05,65.25,65.01,65.23,14045.0,64.7932,64.9924,64.7534,64.9725,14045.0
2025-03-14 11:00:00,65.24,65.31,65.23,65.26,17511.0,64.9825,65.0522,64.9725,65.0024,17511.0
2025-03-14 11:05:00,65.29,65.33,65.25,65.32,13088.0,65.0323,65.0721,64.9924,65.0621,13088.0
2025-03-14 11:10:00,65.31,65.39,65.29,65.37,33549.0,65.0522,65.1319,65.0323,65.1119,33549.0
2025-03-14 11:15:00,65.38,65.44,65.36,65.41,18919.0,65.1219,65.1817,65.102,65.1518,18919.0
2025-03-14 11:20:00,65.4,65.42,65.34,65.37,21922.0,65.1418,65.1617,65.0821,65.1119,21922.0
2025-03-14 11:25:00,65.36,65.41,65.29,65.33,15488.0,65.102,65.1518,65.0323,65.0721,15488.0
2025-03-14 11:30:00,65.31,65.38,65.28,65.33,32251.0,65.0522,65.1219,65.0223,65.0721,32251.0
2025-03-14 11:35:00,65.35,65.42,65.33,65.41,9729.0,65.092,65.1617,65.0721,65.1518,9729.0
2025-03-14 11:40:00,65.4,65.45,65.39,65.43,13887.0,65.1418,65.1916,65.1319,65.1717,13887.0
2025-03-14 11:45:00,65.43,65.44,65.3,65.34,13453.0,65.1717,65.1817,65.0422,65.0821,13453.0
2025-03-14 11:50:00,65.32,65.36,65.3,65.36,11022.0,65.0621,65.102,65.0422,65.102,11022.0
2025-03-14 11:55:00,65.35,65.37,65.28,65.32,15506.0,65.092,65.1119,65.0223,65.0621,15506.0
2025-03-14 12:00:00,65.33,65.36,65.26,65.28,13391.0,65.0721,65.102,65.0024,65.0223,13391.0
2025-03-14 12:05:00,65.26,65.32,65.26,65.27,12216.0,65.0024,65.0621,65.0024,65.0123,12216.0
2025-03-14 12:10:00,65.27,65.27,65.14,65.17,18170.0,65.0123,65.0123,64.8828,64.9127,18170.0
2025-03-14 12:15:00,65.16,65.17,65.11,65.14,18412.0,64.9028,64.9127,64.853,64.8828,18412.0
2025-03-14 12:20:00,65.13,65.23,65.13,65.23,11822.0,64.8729,64.9725,64.8729,64.9725,11822.0
2025-03-14 12:25:00,65.22,65.25,65.09,65.1,12276.0,64.9625,64.9924,64.833,64.843,12276.0
2025-03-14 12:30:00,65.12,65.15,65.08,65.15,7503.0,64.8629,64.8928,64.8231,64.8928,7503.0
2025-03-14 12:35:00,65.15,65.19,65.12,65.12,18862.0,64.8928,64.9326,64.8629,64.8629,18862.0
2025-03-14 12:40:00,65.11,65.16,65.1,65.14,8085.0,64.853,64.9028,64.843,64.8828,8085.0
2025-03-14 12:45:00,65.14,65.15,65.08,65.09,8488.0,64.8828,64.8928,64.8231,64.833,8488.0
2025-03-14 12:50:00,65.12,65.23,65.11,65.23,4965.0,64.8629,64.9725,64.853,64.9725,4965.0
2025-03-14 12:55:00,65.22,65.28,65.2,65.28,6501.0,64.9625,65.0223,64.9426,65.0223,6501.0
2025-03-14 13:00:00,65.27,65.33,65.19,65.24,10578.0,65.0123,65.0721,64.9326,64.9825,10578.0
2025-03-14 13:05:00,65.25,65.31,65.24,65.3,6659.0,64.9924,65.0522,64.9825,65.0422,6659.0
2025-03-14 13:10:00,65.32,65.32,65.24,65.28,10323.0,65.0621,65.0621,64.9825,65.0223,10323.0
2025-03-14 13:15:00,65.28,65.36,65.26,65.26,7979.0,65.0223,65.102,65.0024,65.0024,7979.0
2025-03-14 13:20:00,65.28,65.36,65.25,65.3,16830.0,65.0223,65.102,64.9924,65.0422,16830.0
2025-03-14 13:25:00,65.28,65.3,65.19,65.25,11705.0,65.0223,65.0422,64.9326,64.9924,11705.0
2025-03-14 13:30:00,65.23,65.3,65.21,65.25,17711.0,64.9725,65.0422,64.9526,64.9924,17711.0
2025-03-14 13:35:00,65.26,65.29,65.22,65.26,8700.0,65.0024,65.0323,64.9625,65.0024,8700.0
2025-03-14 13:40:00,65.28,65.3,65.18,65.19,15762.0,65.0223,65.0422,64.9227,64.9326,15762.0
2025-03-14 13:45:00,65.19,65.23,65.15,65.2,11715.0,64.9326,64.9725,64.8928,64.9426,11715.0
2025-03-14 13:50:00,65.22,65.27,65.14,65.14,9293.0,64.9625,65.0123,64.8828,64.8828,9293.0
2025-03-14 13:55:00,65.14,65.15,65.08,65.12,8183.0,64.8828,64.8928,64.8231,64.8629,8183.0
2025-03-14 14:00:00,65.13,65.23,65.12,65.2,9970.0,64.8729,64.9725,64.8629,64.9426,9970.0
2025-03-14 14:05:00,65.2,65.25,65.18,65.2,12492.0,64.9426,64.9924,64.9227,64.9426,12492.0
2025-03-14 14:10:00,65.2,65.22,65.13,65.14,5233.0,64.9426,64.9625,64.8729,64.8828,5233.0
2025-03-14 14:15:00,65.14,65.17,65.09,65.1,7424.0,64.8828,64.9127,64.833,64.843,7424.0
2025-03-14 14:20:00,65.1,65.18,65.09,65.09,14640.0,64.843,64.9227,64.833,64.833,14640.0
2025-03-14 14:25:00,65.11,65.14,65.07,65.11,14412.0,64.853,64.8828,64.8131,64.853,14412.0
2025-03-14 14:30:00,65.11,65.2,65.1,65.11,10795.0,64.853,64.9426,64.843,64.853,10795.0
2025-03-14 14:35:00,65.11,65.17,65.09,65.17,15526.0,64.853,64.9127,64.833,64.9127,15526.0
2025-03-14 14:40:00,65.17,65.18,65.13,65.15,13955.0,64.9127,64.9227,64.8729,64.8928,13955.0
2025-03-14 14:45:00,65.14,65.28,65.14,65.25,26684.0,64.8828,65.0223,64.8828,64.9924,26684.0
2025-03-14 14:50:00,65.24,65.24,65.19,65.21,15705.0,64.9825,64.9825,64.9326,64.9526,15705.0
2025-03-14 14:55:00,65.19,65.22,65.13,65.14,19941.0,64.9326,64.9625,64.8729,64.8828,19941.0
2025-03-14 15:00:00,65.14,65.2,65.13,65.19,14240.0,64.8828,64.9426,64.8729,64.9326,14240.0
2025-03-14 15:05:00,65.2,65.26,65.18,65.25,38221.0,64.9426,65.0024,64.9227,64.9924,38221.0
2025-03-14 15:10:00,65.24,65.35,65.23,65.35,22344.0,64.9825,65.092,64.9725,65.092,22344.0
2025-03-14 15:15:00,65.35,65.37,65.29,65.31,22379.0,65.092,65.1119,65.0323,65.0522,22379.0
2025-03-14 15:20:00,65.31,65.37,65.27,65.28,57106.0,65.0522,65.1119,65.0123,65.0223,57106.0
2025-03-14 15:25:00,65.28,65.37,65.27,65.31,44407.0,65.0223,65.1119,65.0123,65.0522,44407.0
2025-03-14 15:30:00,65.32,65.35,65.26,65.27,28039.0,65.0621,65.092,65.0024,65.0123,28039.0
2025-03-14 15:35:00,65.27,65.3,65.23,65.3,32469.0,65.0123,65.0422,64.9725,65.0422,32469.0
2025-03-14 15:40:00,65.29,65.36,65.28,65.35,49719.0,65.0323,65.102,65.0223,65.092,49719.0
2025-03-14 15:45:00,65.35,65.46,65.35,65.38,39911.0,65.092,65.2016,65.092,65.1219,39911.0
2025-03-14 15:50:00,65.38,65.44,65.2,65.24,74286.0,65.1219,65.1817,64.9426,64.9825,74286.0
2025-03-14 15:55:00,65.24,65.34,65.22,65.26,163518.0,64.9825,65.0821,64.9625,65.0024,163518.0
2025-03-17 09:30:00,65.31,66.48,65.28,66.46,153669.0,65.0522,66.2176,65.0223,66.1976,153669.0
2025-03-17 09:35:00,66.51,66.69,66.42,66.6,17178.0,66.2474,66.4267,66.1578,66.3371,17178.0
2025-03-17 09:40:00,66.64,66.97,66.63,66.96,35227.0,66.3769,66.7056,66.367,66.6957,35227.0
2025-03-17 09:45:00,66.92,67.1,66.85,67.05,31415.0,66.6558,66.8351,66.5861,66.7853,31415.0
2025-03-17 09:50:00,67.05,67.32,67.01,67.2,47975.0,66.7853,67.0542,66.7455,66.9347,47975.0
2025-03-17 09:55:00,67.24,67.28,67.02,67.06,28760.0,66.9746,67.0144,66.7554,66.7953,28760.0
2025-03-17 10:00:00,67.03,67.04,66.76,66.91,58273.0,66.7654,66.7753,66.4964,66.6459,58273.0
2025-03-17 10:05:00,66.91,67.01,66.76,66.91,33171.0,66.6459,66.7455,66.4964,66.6459,33171.0
2025-03-17 10:10:00,66.91,66.97,66.82,66.9,22734.0,66.6459,66.7056,66.5562,66.6359,22734.0
2025-03-17 10:15:00,66.9,66.91,66.79,66.83,22941.0,66.6359,66.6459,66.5263,66.5662,22941.0
2025-03-17 10:20:00,66.83,66.89,66.72,66.78,22992.0,66.5662,66.6259,66.4566,66.5164,22992.0
2025-03-17 10:25:00,66.78,66.87,66.62,66.83,24423.0,66.5164,66.606,66.357,66.5662,24423.0
2025-03-17 10:30:00,66.8,66.83,66.72,66.78,27480.0,66.5363,66.5662,66.4566,66.5164,27480.0
2025-03-17 10:35:00,66.78,66.84,66.67,66.73,25631.0,66.5164,66.5761,66.4068,66.4666,25631.0
2025-03-17 10:40:00,66.73,66.77,66.58,66.72,16271.0,66.4666,66.5064,66.3172,66.4566,16271.0
2025-03-17 10:45:00,66.72,66.78,66.63,66.65,17231.0,66.4566,66.5164,66.367,66.3869,17231.0
2025-03-17 10:50:00,66.62,66.71,66.61,66.64,18852.0,66.357,66.4466,66.347,66.3769,18852.0
2025-03-17 10:55:00,66.62,66.66,66.45,66.51,26540.0,66.357,66.3968,66.1877,66.2474,26540.0
2025-03-17 11:00:00,66.51,66.54,66.3,66.32,14220.0,66.2474,66.2773,66.0383,66.0582,14220.0
2025-03-17 11:05:00,66.32,66.43,66.21,66.24,24555.0,66.0582,66.1678,65.9486,65.9785,24555.0
2025-03-17 11:10:00,66.23,66.44,66.14,66.31,12124.0,65.9685,66.1777,65.8789,66.0482,12124.0
2025-03-17 11:15:00,66.31,66.5,66.31,66.46,12756.0,66.0482,66.2375,66.0482,66.1976,12756.0
2025-03-17 11:20:00,66.46,66.56,66.46,66.56,9291.0,66.1976,66.2972,66.1976,66.2972,9291.0
2025-03-17 11:25:00,66.54,66.65,66.52,66.64,17654.0,66.2773,66.3869,66.2574,66.3769,17654.0
2025-03-17 11:30:00,66.64,66.7,66.58,66.62,26355.0,66.3769,66.4367,66.3172,66.357,26355.0
2025-03-17 11:35:00,66.65,66.7,66.56,66.56,16698.0,66.3869,66.4367,66.2972,66.2972,16698.0
2025-03-17 11:40:00,66.59,66.65,66.53,66.65,18980.0,66.3271,66.3869,66.2674,66.3869,18980.0
2025-03-17 11:45:00,66.65,66.66,66.6,66.64,8767.0,66.3869,66.3968,66.3371,66.3769,8767.0
2025-03-17 11:50:00,66.64,66.68,66.57,66.63,11778.0,66.3769,66.4168,66.3072,66.367,11778.0
2025-03-17 11:55:00,66.63,66.7,66.62,66.67,17267.0,66.367,66.4367,66.357,66.4068,17267.0
2025-03-17 12:00:00,66.71,66.87,66.68,66.87,8168.0,66.4466,66.606,66.4168,66.606,8168.0
2025-03-17 12:05:00,66.86,66.96,66.84,66.96,18335.0,66.5961,66.6957,66.5761,66.6957,18335.0
2025-03-17 12:10:00,66.93,67.07,66.92,67.06,16310.0,66.6658,66.8052,66.6558,66.7953,16310.0
2025-03-17 12:15:00,67.08,67.08,66.92,66.95,18088.0,66.8152,66.8152,66.6558,66.6857,18088.0
2025-03-17 12:20:00,66.95,66.99,66.88,66.99,13919.0,66.6857,66.7255,66.616,66.7255,13919.0
2025-03-17 12:25:00,66.98,67.0,66.91,66.94,16009.0,66.7156,66.7355,66.6459,66.6757,16009.0
2025-03-17 12:30:00,66.95,66.99,66.92,66.95,22843.0,66.6857,66.7255,66.6558,66.6857,22843.0
2025-03-17 12:35:00,66.96,66.98,66.9,66.94,10611.0,66.6957,66.7156,66.6359,66.6757,10611.0
2025-03-17 12:40:00,66.94,66.94,66.83,66.86,21469.0,66.6757,66.6757,66.5662,66.5961,21469.0
2025-03-17 12:45:00,66.86,67.04,66.81,67.04,16070.0,66.5961,66.7753,66.5463,66.7753,16070.0
2025-03-17 12:50:00,67.04,67.05,67.0,67.03,8308.0,66.7753,66.7853,66.7355,66.7654,8308.0
2025-03-17 12:55:00,67.03,67.06,67.0,67.03,15277.0,66.7654,66.7953,66.7355,66.7654,15277.0
2025-03-17 13:00:00,67.05,67.12,67.03,67.06,16389.0,66.7853,66.855,66.7654,66.7953,16389.0
2025-03-17 13:05:00,67.05,67.13,67.03,67.13,7852.0,66.7853,66.865,66.7654,66.865,7852.0
2025-03-17 13:10:00,67.15,67.18,67.1,67.17,17154.0,66.8849,66.9148,66.8351,66.9048,17154.0
2025-03-17 13:15:00,67.17,67.19,67.14,67.16,13367.0,66.9048,66.9248,66.8749,66.8949,13367.0
2025-03-17 13:20:00,67.18,67.19,67.08,67.17,16582.0,66.9148,66.9248,66.8152,66.9048,16582.0
2025-03-17 13:25:00,67.17,67.2,67.15,67.17,14841.0,66.9048,66.9347,66.8849,66.9048,14841.0
2025-03-17 13:30:00,67.17,67.2,67.1,67.17,13402.0,66.9048,66.9347,66.8351,66.9048,13402.0
2025-03-17 13:35:00,67.18,67.3,67.17,67.3,15821.0,66.9148,67.0343,66.9048,67.0343,15821.0
2025-03-17 13:40:00,67.28,67.49,67.28,67.47,30121.0,67.0144,67.2236,67.0144,67.2036,30121.0
2025-03-17 13:45:00,67.48,67.52,67.41,67.45,25125.0,67.2136,67.2534,67.1439,67.1837,25125.0
2025-03-17 13:50:00,67.46,67.49,67.36,67.39,27960.0,67.1937,67.2236,67.0941,67.124,27960.0
2025-03-17 13:55:00,67.36,67.42,67.33,67.37,17943.0,67.0941,67.1538,67.0642,67.104,17943.0
2025-03-17 14:00:00,67.35,67.44,67.31,67.31,19841.0,67.0841,67.1738,67.0443,67.0443,19841.0
2025-03-17 14:05:00,67.29,67.37,67.28,67.34,12702.0,67.0244,67.104,67.0144,67.0742,12702.0
2025-03-17 14:10:00,67.34,67.37,67.31,67.37,17219.0,67.0742,67.104,67.0443,67.104,17219.0
2025-03-17 14:15:00,67.36,67.47,67.34,67.44,17408.0,67.0941,67.2036,67.0742,67.1738,17408.0
2025-03-17 14:20:00,67.44,67.47,67.41,67.44,15264.0,67.1738,67.2036,67.1439,67.1738,15264.0
2025-03-17 14:25:00,67.43,67.46,67.3,67.31,22382.0,67.1638,67.1937,67.0343,67.0443,22382.0
2025-03-17 14:30:00,67.27,67.37,67.25,67.37,33298.0,67.0044,67.104,66.9845,67.104,33298.0
2025-03-17 14:35:00,67.37,67.38,67.25,67.31,19151.0,67.104,67.114,66.9845,67.0443,19151.0
2025-03-17 14:40:00,67.31,67.37,67.22,67.36,24643.0,67.0443,67.104,66.9546,67.0941,24643.0
2025-03-17 14:45:00,67.34,67.49,67.32,67.47,25067.0,67.0742,67.2236,67.0542,67.2036,25067.0
2025-03-17 14:50:00,67.47,67.57,67.44,67.53,22828.0,67.2036,67.3033,67.1738,67.2634,22828.0
2025-03-17 14:55:00,67.52,67.59,67.47,67.47,30654.0,67.2534,67.3232,67.2036,67.2036,30654.0
2025-03-17 15:00:00,67.47,67.49,67.4,67.41,17671.0,67.2036,67.2236,67.1339,67.1439,17671.0
2025-03-17 15:05:00,67.41,67.55,67.4,67.47,36816.0,67.1439,67.2833,67.1339,67.2036,36816.0
2025-03-17 15:10:00,67.48,67.64,67.45,67.63,34485.0,67.2136,67.373,67.1837,67.363,34485.0
2025-03-17 15:15:00,67.64,67.68,67.6,67.67,40129.0,67.373,67.4128,67.3331,67.4029,40129.0
2025-03-17 15:20:00,67.66,67.78,67.66,67.75,34379.0,67.3929,67.5124,67.3929,67.4825,34379.0
2025-03-17 15:25:00,67.76,67.85,67.74,67.84,35887.0,67.4925,67.5821,67.4726,67.5722,35887.0
2025-03-17 15:30:00,67.84,67.88,67.74,67.76,54644.0,67.5722,67.612,67.4726,67.4925,54644.0
2025-03-17 15:35:00,67.76,67.8,67.71,67.72,51968.0,67.4925,67.5323,67.4427,67.4527,51968.0
2025-03-17 15:40:00,67.73,67.79,67.66,67.78,54757.0,67.4626,67.5224,67.3929,67.5124,54757.0
2025-03-17 15:45:00,67.78,67.82,67.7,67.75,75854.0,67.5124,67.5523,67.4327,67.4825,75854.0
2025-03-17 15:50:00,67.73,67.74,67.46,67.52,141389.0,67.4626,67.4726,67.1937,67.2534,141389.0
2025-03-17 15:55:00,67.51,67.55,67.31,67.45,299719.0,67.2435,67.2833,67.0443,67.1837,299719.0
2025-03-18 09:30:00,67.29,67.33,66.37,67.18,182019.0,67.0244,67.0642,66.108,66.9148,182019.0
2025-03-18 09:35:00,67.2,67.5,67.06,67.15,39768.0,66.9347,67.2335,66.7953,66.8849,39768.0
2025-03-18 09:40:00,67.15,67.18,66.86,67.02,26374.0,66.8849,66.9148,66.5961,66.7554,26374.0
2025-03-18 09:45:00,66.97,67.01,66.84,66.91,18662.0,66.7056,66.7455,66.5761,66.6459,18662.0
2025-03-18 09:50:00,66.84,66.9,66.64,66.77,26253.0,66.5761,66.6359,66.3769,66.5064,26253.0
2025-03-18 09:55:00,66.73,66.75,66.51,66.56,17562.0,66.4666,66.4865,66.2474,66.2972,17562.0
2025-03-18 10:00:00,66.61,66.61,66.39,66.5,27326.0,66.347,66.347,66.1279,66.2375,27326.0
2025-03-18 10:05:00,66.5,66.62,66.38,66.44,26285.0,66.2375,66.357,66.1179,66.1777,26285.0
2025-03-18 10:10:00,66.42,66.44,66.26,66.44,23358.0,66.1578,66.1777,65.9984,66.1777,23358.0
2025-03-18 10:15:00,66.46,66.57,66.42,66.56,22570.0,66.1976,66.3072,66.1578,66.2972,22570.0
2025-03-18 10:20:00,66.56,66.76,66.55,66.58,31801.0,66.2972,66.4964,66.2873,66.3172,31801.0
2025-03-18 10:25:00,66.57,66.77,66.57,66.72,26289.0,66.3072,66.5064,66.3072,66.4566,26289.0
2025-03-18 10:30:00,66.73,66.82,66.69,66.81,18252.0,66.4666,66.5562,66.4267,66.5463,18252.0
2025-03-18 10:35:00,66.81,66.81,66.67,66.78,19342.0,66.5463,66.5463,66.4068,66.5164,19342.0
2025-03-18 10:40:00,66.77,66.87,66.73,66.75,34126.0,66.5064,66.606,66.4666,66.4865,34126.0
2025-03-18 10:45:00,66.77,66.83,66.51,66.56,34064.0,66.5064,66.5662,66.2474,66.2972,34064.0
2025-03-18 10:50:00,66.57,66.68,66.55,66.61,21868.0,66.3072,66.4168,66.2873,66.347,21868.0
2025-03-18 10:55:00,66.65,66.71,66.58,66.65,47847.0,66.3869,66.4466,66.3172,66.3869,47847.0
2025-03-18 11:00:00,66.66,66.68,66.27,66.36,45020.0,66.3968,66.4168,66.0084,66.098,45020.0
2025-03-18 11:05:00,66.38,66.38,66.21,66.22,21737.0,66.1179,66.1179,65.9486,65.9586,21737.0
2025-03-18 11:10:00,66.24,66.5,65.9,65.95,91135.0,65.9785,66.2375,65.6398,65.6896,91135.0
2025-03-18 11:15:00,65.95,66.01,65.73,65.78,14773.0,65.6896,65.7494,65.4705,65.5203,14773.0
2025-03-18 11:20:00,65.78,65.85,65.55,65.55,19583.0,65.5203,65.59,65.2912,65.2912,19583.0
2025-03-18 11:25:00,65.58,65.69,65.54,65.57,27105.0,65.3211,65.4307,65.2813,65.3111,27105.0
2025-03-18 11:30:00,65.56,65.73,65.55,65.65,15041.0,65.3012,65.4705,65.2912,65.3908,15041.0
2025-03-18 11:35:00,65.68,65.78,65.67,65.76,24252.0,65.4207,65.5203,65.4108,65.5004,24252.0
2025-03-18 11:40:00,65.78,65.84,65.66,65.66,42422.0,65.5203,65.5801,65.4008,65.4008,42422.0
2025-03-18 11:45:00,65.65,65.74,65.57,65.61,22329.0,65.3908,65.4805,65.3111,65.351,22329.0
2025-03-18 11:50:00,65.61,65.63,65.55,65.56,14002.0,65.351,65.3709,65.2912,65.3012,14002.0
2025-03-18 11:55:00,65.55,65.57,65.41,65.45,25146.0,65.2912,65.3111,65.1518,65.1916,25146.0
2025-03-18 12:00:00,65.47,65.61,65.41,65.6,22130.0,65.2115,65.351,65.1518,65.341,22130.0
2025-03-18 12:05:00,65.6,65.73,65.53,65.53,58409.0,65.341,65.4705,65.2713,65.2713,58409.0
2025-03-18 12:10:00,65.52,65.68,65.51,65.68,22035.0,65.2613,65.4207,65.2514,65.4207,22035.0
2025-03-18 12:15:00,65.69,65.7,65.5,65.5,14036.0,65.4307,65.4406,65.2414,65.2414,14036.0
2025-03-18 12:20:00,65.49,65.66,65.49,65.66,18047.0,65.2315,65.4008,65.2315,65.4008,18047.0
2025-03-18 12:25:00,65.65,65.7,65.57,65.68,24971.0,65.3908,65.4406,65.3111,65.4207,24971.0
2025-03-18 12:30:00,65.7,65.75,65.68,65.73,20377.0,65.4406,65.4904,65.4207,65.4705,20377.0
2025-03-18 12:35:00,65.74,65.79,65.53,65.59,13544.0,65.4805,65.5303,65.2713,65.3311,13544.0
2025-03-18 12:40:00,65.59,65.63,65.4,65.4,11923.0,65.3311,65.3709,65.1418,65.1418,11923.0
2025-03-18 12:45:00,65.39,65.47,65.27,65.28,14068.0,65.1319,65.2115,65.0123,65.0223,14068.0
2025-03-18 12:50:00,65.28,65.29,65.11,65.16,25248.0,65.0223,65.0323,64.853,64.9028,25248.0
2025-03-18 12:55:00,65.16,65.26,65.15,65.21,19259.0,64.9028,65.0024,64.8928,64.9526,19259.0
2025-03-18 13:00:00,65.21,65.23,65.19,65.19,11131.0,64.9526,64.9725,64.9326,64.9326,11131.0
2025-03-18 13:05:00,65.18,65.18,65.04,65.05,18143.0,64.9227,64.9227,64.7832,64.7932,18143.0
2025-03-18 13:10:00,65.05,65.12,65.0,65.1,22118.0,64.7932,64.8629,64.7434,64.843,22118.0
2025-03-18 13:15:00,65.1,65.14,64.88,64.95,17101.0,64.843,64.8828,64.6239,64.6936,17101.0
2025-03-18 13:20:00,64.95,65.06,64.93,65.03,14232.0,64.6936,64.8032,64.6737,64.7733,14232.0
2025-03-18 13:25:00,65.02,65.12,65.02,65.06,12556.0,64.7633,64.8629,64.7633,64.8032,12556.0
2025-03-18 13:30:00,65.05,65.19,65.03,65.12,14527.0,64.7932,64.9326,64.7733,64.8629,14527.0
2025-03-18 13:35:00,65.12,65.19,65.1,65.17,17058.0,64.8629,64.9326,64.843,64.9127,17058.0
2025-03-18 13:40:00,65.17,65.25,65.15,65.24,26619.0,64.9127,64.9924,64.8928,64.9825,26619.0
2025-03-18 13:45:00,65.24,65.33,65.15,65.17,22108.0,64.9825,65.0721,64.8928,64.9127,22108.0
2025-03-18 13:50:00,65.16,65.19,65.11,65.11,18828.0,64.9028,64.9326,64.853,64.853,18828.0
2025-03-18 13:55:00,65.11,65.11,65.02,65.02,24624.0,64.853,64.853,64.7633,64.7633,24624.0
2025-03-18 14:00:00,65.0,65.12,65.0,65.09,24248.0,64.7434,64.8629,64.7434,64.833,24248.0
2025-03-18 14:05:00,65.09,65.17,65.05,65.1,12354.0,64.833,64.9127,64.7932,64.843,12354.0
2025-03-18 14:10:00,65.1,65.19,65.09,65.17,15478.0,64.843,64.9326,64.833,64.9127,15478.0
2025-03-18 14:15:00,65.17,65.22,65.12,65.22,19379.0,64.9127,64.9625,64.8629,64.9625,19379.0
2025-03-18 14:20:00,65.22,65.44,65.22,65.38,30205.0,64.9625,65.1817,64.9625,65.1219,30205.0
2025-03-18 14:25:00,65.39,65.41,65.07,65.07,16723.0,65.1319,65.1518,64.8131,64.8131,16723.0
2025-03-18 14:30:00,65.08,65.21,65.08,65.2,40743.0,64.8231,64.9526,64.8231,64.9426,40743.0
2025-03-18 14:35:00,65.2,65.42,65.2,65.35,16964.0,64.9426,65.1617,64.9426,65.092,16964.0
2025-03-18 14:40:00,65.35,65.4,65.27,65.3,16299.0,65.092,65.1418,65.0123,65.0422,16299.0
2025-03-18 14:45:00,65.32,65.39,65.31,65.37,15104.0,65.0621,65.1319,65.0522,65.1119,15104.0
2025-03-18 14:50:00,65.38,65.48,65.32,65.34,35478.0,65.1219,65.2215,65.0621,65.0821,35478.0
2025-03-18 14:55:00,65.34,65.48,65.34,65.42,24490.0,65.0821,65.2215,65.0821,65.1617,24490.0
2025-03-18 15:00:00,65.42,65.43,65.2,65.29,37645.0,65.1617,65.1717,64.9426,65.0323,37645.0
2025-03-18 15:05:00,65.28,65.29,65.21,65.24,21034.0,65.0223,65.0323,64.9526,64.9825,21034.0
2025-03-18 15:10:00,65.23,65.34,65.22,65.28,24813.0,64.9725,65.0821,64.9625,65.0223,24813.0
2025-03-18 15:15:00,65.27,65.29,65.15,65.19,26192.0,65.0123,65.0323,64.8928,64.9326,26192.0
2025-03-18 15:20:00,65.17,65.23,65.13,65.17,31310.0,64.9127,64.9725,64.8729,64.9127,31310.0
2025-03-18 15:25:00,65.17,65.34,65.13,65.24,42283.0,64.9127,65.0821,64.8729,64.9825,42283.0
2025-03-18 15:30:00,65.25,65.39,65.25,65.35,36765.0,64.9924,65.1319,64.9924,65.092,36765.0
2025-03-18 15:35:00,65.34,65.36,65.25,65.31,33756.0,65.0821,65.102,64.9924,65.0522,33756.0
2025-03-18 15:40:00,65.29,65.38,65.14,65.15,68610.0,65.0323,65.1219,64.8828,64.8928,68610.0
2025-03-18 15:45:00,65.14,65.25,65.11,65.13,58275.0,64.8828,64.9924,64.853,64.8729,58275.0
2025-03-18 15:50:00,65.12,65.4,65.09,65.24,91051.0,64.8629,65.1418,64.833,64.9825,91051.0
2025-03-18 15:55:00,65.25,65.3,65.09,65.25,326010.0,64.9924,65.0422,64.833,64.9924,326010.0
2025-03-19 09:30:00,65.5,65.93,65.43,65.81,79025.0,65.2414,65.6697,65.1717,65.5502,79025.0
2025-03-19 09:35:00,65.84,65.9,65.36,65.64,21231.0,65.5801,65.6398,65.102,65.3809,21231.0
2025-03-19 09:40:00,65.64,65.99,65.63,65.86,32407.0,65.3809,65.7295,65.3709,65.6,32407.0
2025-03-19 09:45:00,65.87,65.98,65.75,65.83,13340.0,65.61,65.7195,65.4904,65.5701,13340.0
2025-03-19 09:50:00,65.87,66.17,65.87,66.06,25247.0,65.61,65.9088,65.61,65.7992,25247.0
2025-03-19 09:55:00,66.1,66.28,66.01,66.17,24720.0,65.8391,66.0183,65.7494,65.9088,24720.0
2025-03-19 10:00:00,66.17,66.37,66.09,66.24,17058.0,65.9088,66.108,65.8291,65.9785,17058.0
2025-03-19 10:05:00,66.17,66.29,66.13,66.29,19763.0,65.9088,66.0283,65.8689,66.0283,19763.0
2025-03-19 10:10:00,66.26,66.33,66.19,66.2,23716.0,65.9984,66.0681,65.9287,65.9387,23716.0
2025-03-19 10:15:00,66.17,66.26,66.09,66.21,21485.0,65.9088,65.9984,65.8291,65.9486,21485.0
2025-03-19 10:20:00,66.22,66.39,66.16,66.39,19194.0,65.9586,66.1279,65.8988,66.1279,19194.0
2025-03-19 10:25:00,66.36,66.71,66.33,66.61,41879.0,66.098,66.4466,66.0681,66.347,41879.0
2025-03-19 10:30:00,66.62,66.76,66.62,66.75,36124.0,66.357,66.4964,66.357,66.4865,36124.0
2025-03-19 10:35:00,66.75,66.9,66.71,66.89,33709.0,66.4865,66.6359,66.4466,66.6259,33709.0
2025-03-19 10:40:00,66.87,66.91,66.78,66.87,35302.0,66.606,66.6459,66.5164,66.606,35302.0
2025-03-19 10:45:00,66.88,66.88,66.66,66.75,81078.0,66.616,66.616,66.3968,66.4865,81078.0
2025-03-19 10:50:00,66.75,66.82,66.69,66.73,22436.0,66.4865,66.5562,66.4267,66.4666,22436.0
2025-03-19 10:55:00,66.71,66.89,66.7,66.83,19716.0,66.4466,66.6259,66.4367,66.5662,19716.0
2025-03-19 11:00:00,66.83,66.88,66.65,66.72,28788.0,66.5662,66.616,66.3869,66.4566,28788.0
2025-03-19 11:05:00,66.73,66.96,66.73,66.89,19084.0,66.4666,66.6957,66.4666,66.6259,19084.0
2025-03-19 11:10:00,66.92,66.97,66.84,66.84,19064.0,66.6558,66.7056,66.5761,66.5761,19064.0
2025-03-19 11:15:00,66.85,66.91,66.75,66.78,28543.0,66.5861,66.6459,66.4865,66.5164,28543.0
2025-03-19 11:20:00,66.77,66.94,66.77,66.87,10902.0,66.5064,66.6757,66.5064,66.606,10902.0
2025-03-19 11:25:00,66.86,66.97,66.85,66.9,18460.0,66.5961,66.7056,66.5861,66.6359,18460.0
2025-03-19 11:30:00,66.9,66.97,66.82,66.95,20289.0,66.6359,66.7056,66.5562,66.6857,20289.0
2025-03-19 11:35:00,66.96,67.1,66.95,67.04,16968.0,66.6957,66.8351,66.6857,66.7753,16968.0
2025-03-19 11:40:00,67.05,67.1,67.0,67.01,17579.0,66.7853,66.8351,66.7355,66.7455,17579.0
2025-03-19 11:45:00,67.02,67.06,66.99,67.01,13848.0,66.7554,66.7953,66.7255,66.7455,13848.0
2025-03-19 11:50:00,67.01,67.14,66.94,67.14,25689.0,66.7455,66.8749,66.6757,66.8749,25689.0
2025-03-19 11:55:00,67.12,67.2,67.11,67.17,21586.0,66.855,66.9347,66.8451,66.9048,21586.0
2025-03-19 12:00:00,67.17,67.21,67.06,67.11,25695.0,66.9048,66.9447,66.7953,66.8451,25695.0
2025-03-19 12:05:00,67.12,67.16,67.0,67.01,23202.0,66.855,66.8949,66.7355,66.7455,23202.0
2025-03-19 12:10:00,67.02,67.08,67.01,67.06,13903.0,66.7554,66.8152,66.7455,66.7953,13903.0
2025-03-19 12:15:00,67.05,67.16,67.03,67.12,16813.0,66.7853,66.8949,66.7654,66.855,16813.0
2025-03-19 12:20:00,67.13,67.16,67.06,67.13,21889.0,66.865,66.8949,66.7953,66.865,21889.0
2025-03-19 12:25:00,67.13,67.18,67.12,67.16,16921.0,66.865,66.9148,66.855,66.8949,16921.0
2025-03-19 12:30:00,67.15,67.16,67.03,67.06,16479.0,66.8849,66.8949,66.7654,66.7953,16479.0
2025-03-19 12:35:00,67.06,67.07,67.02,67.02,19195.0,66.7953,66.8052,66.7554,66.7554,19195.0
2025-03-19 12:40:00,67.01,67.06,66.95,66.99,13972.0,66.7455,66.7953,66.6857,66.7255,13972.0
2025-03-19 12:45:00,67.0,67.0,66.91,66.92,7868.0,66.7355,66.7355,66.6459,66.6558,7868.0
2025-03-19 12:50:00,66.92,66.94,66.82,66.82,10954.0,66.6558,66.6757,66.5562,66.5562,10954.0
2025-03-19 12:55:00,66.81,66.81,66.66,66.73,14397.0,66.5463,66.5463,66.3968,66.4666,14397.0
2025-03-19 13:00:00,66.73,66.76,66.66,66.72,17014.0,66.4666,66.4964,66.3968,66.4566,17014.0
2025-03-19 13:05:00,66.72,66.72,66.63,66.65,24349.0,66.4566,66.4566,66.367,66.3869,24349.0
2025-03-19 13:10:00,66.65,66.7,66.6,66.61,14624.0,66.3869,66.4367,66.3371,66.347,14624.0
2025-03-19 13:15:00,66.61,66.63,66.53,66.62,21992.0,66.347,66.367,66.2674,66.357,21992.0
2025-03-19 13:20:00,66.61,66.65,66.59,66.63,14735.0,66.347,66.3869,66.3271,66.367,14735.0
2025-03-19 13:25:00,66.61,66.67,66.57,66.58,24982.0,66.347,66.4068,66.3072,66.3172,24982.0
2025-03-19 13:30:00,66.58,66.61,66.55,66.57,18652.0,66.3172,66.347,66.2873,66.3072,18652.0
2025-03-19 13:35:00,66.57,66.7,66.57,66.63,12767.0,66.3072,66.4367,66.3072,66.367,12767.0
2025-03-19 13:40:00,66.65,66.76,66.61,66.62,19193.0,66.3869,66.4964,66.347,66.357,19193.0
2025-03-19 13:45:00,66.63,66.71,66.55,66.61,43185.0,66.367,66.4466,66.2873,66.347,43185.0
2025-03-19 13:50:00,66.6,66.74,66.6,66.73,12606.0,66.3371,66.4765,66.3371,66.4666,12606.0
2025-03-19 13:55:00,66.7,66.72,66.6,66.62,39293.0,66.4367,66.4566,66.3371,66.357,39293.0
2025-03-19 14:00:00,66.59,66.95,66.51,66.83,20927.0,66.3271,66.6857,66.2474,66.5662,20927.0
2025-03-19 14:05:00,66.83,66.9,66.7,66.85,14120.0,66.5662,66.6359,66.4367,66.5861,14120.0
2025-03-19 14:10:00,66.88,67.01,66.86,66.97,21019.0,66.616,66.7455,66.5961,66.7056,21019.0
2025-03-19 14:15:00,66.97,67.03,66.87,66.88,20055.0,66.7056,66.7654,66.606,66.616,20055.0
2025-03-19 14:20:00,66.88,66.91,66.82,66.87,13377.0,66.616,66.6459,66.5562,66.606,13377.0
2025-03-19 14:25:00,66.86,66.9,66.8,66.81,15751.0,66.5961,66.6359,66.5363,66.5463,15751.0
2025-03-19 14:30:00,66.82,67.16,66.82,67.09,45877.0,66.5562,66.8949,66.5562,66.8251,45877.0
2025-03-19 14:35:00,67.11,67.27,67.1,67.12,50240.0,66.8451,67.0044,66.8351,66.855,50240.0
2025-03-19 14:40:00,67.14,67.44,67.07,67.39,86157.0,66.8749,67.1738,66.8052,67.124,86157.0
2025-03-19 14:45:00,67.36,67.4,67.08,67.1,172064.0,67.0941,67.1339,66.8152,66.8351,172064.0
2025-03-19 14:50:00,67.06,67.23,67.03,67.16,21135.0,66.7953,66.9646,66.7654,66.8949,21135.0
2025-03-19 14:55:00,67.12,67.21,67.04,67.07,30776.0,66.855,66.9447,66.7753,66.8052,30776.0
2025-03-19 15:00:00,67.09,67.16,66.99,67.1,57021.0,66.8251,66.8949,66.7255,66.8351,57021.0
2025-03-19 15:05:00,67.08,67.48,67.06,67.42,149066.0,66.8152,67.2136,66.7953,67.1538,149066.0
2025-03-19 15:10:00,67.44,67.55,67.39,67.46,54663.0,67.1738,67.2833,67.124,67.1937,54663.0
2025-03-19 15:15:00,67.48,67.51,67.31,67.37,44663.0,67.2136,67.2435,67.0443,67.104,44663.0
2025-03-19 15:20:00,67.36,67.37,67.12,67.3,43840.0,67.0941,67.104,66.855,67.0343,43840.0
2025-03-19 15:25:00,67.3,67.3,67.09,67.2,274629.0,67.0343,67.0343,66.8251,66.9347,274629.0
2025-03-19 15:30:00,67.19,67.41,67.18,67.34,40238.0,66.9248,67.1439,66.9148,67.0742,40238.0
2025-03-19 15:35:00,67.36,67.45,67.32,67.33,51574.0,67.0941,67.1837,67.0542,67.0642,51574.0
2025-03-19 15:40:00,67.34,67.55,67.33,67.52,48260.0,67.0742,67.2833,67.0642,67.2534,48260.0
2025-03-19 15:45:00,67.52,67.57,67.35,67.44,34319.0,67.2534,67.3033,67.0841,67.1738,34319.0
2025-03-19 15:50:00,67.44,67.44,67.13,67.16,69038.0,67.1738,67.1738,66.865,66.8949,69038.0
2025-03-19 15:55:00,67.14,67.28,67.14,67.24,211540.0,66.8749,67.0144,66.8749,66.9746,211540.0
2025-03-20 09:30:00,66.79,67.15,66.58,66.92,66927.0,66.5263,66.8849,66.3172,66.6558,66927.0
2025-03-20 09:35:00,66.9,67.03,66.77,66.95,27594.0,66.6359,66.7654,66.5064,66.6857,27594.0
2025-03-20 09:40:00,66.96,67.17,66.96,67.09,20717.0,66.6957,66.9048,66.6957,66.8251,20717.0
2025-03-20 09:45:00,67.09,67.21,67.01,67.14,24342.0,66.8251,66.9447,66.7455,66.8749,24342.0
2025-03-20 09:50:00,67.16,67.44,67.14,67.39,18800.0,66.8949,67.1738,66.8749,67.124,18800.0
2025-03-20 09:55:00,67.39,67.67,67.34,67.62,26183.0,67.124,67.4029,67.0742,67.3531,26183.0
2025-03-20 10:00:00,67.56,67.92,67.53,67.89,37135.0,67.2933,67.6519,67.2634,67.622,37135.0
2025-03-20 10:05:00,67.89,67.95,67.82,67.94,65088.0,67.622,67.6818,67.5523,67.6718,65088.0
2025-03-20 10:10:00,67.92,68.0,67.82,67.85,62337.0,67.6519,67.7316,67.5523,67.5821,62337.0
2025-03-20 10:15:00,67.84,67.85,67.61,67.77,36435.0,67.5722,67.5821,67.3431,67.5025,36435.0
2025-03-20 10:20:00,67.76,67.76,67.64,67.68,15523.0,67.4925,67.4925,67.373,67.4128,15523.0
2025-03-20 10:25:00,67.69,67.88,67.64,67.65,45248.0,67.4228,67.612,67.373,67.3829,45248.0
2025-03-20 10:30:00,67.64,67.68,67.57,67.64,25776.0,67.373,67.4128,67.3033,67.373,25776.0
2025-03-20 10:35:00,67.63,67.63,67.5,67.51,15253.0,67.363,67.363,67.2335,67.2435,15253.0
2025-03-20 10:40:00,67.48,67.64,67.45,67.58,25663.0,67.2136,67.373,67.1837,67.3132,25663.0
2025-03-20 10:45:00,67.59,67.76,67.58,67.7,29483.0,67.3232,67.4925,67.3132,67.4327,29483.0
2025-03-20 10:50:00,67.7,67.78,67.66,67.66,25191.0,67.4327,67.5124,67.3929,67.3929,25191.0
2025-03-20 10:55:00,67.68,68.0,67.62,67.71,36145.0,67.4128,67.7316,67.3531,67.4427,36145.0
2025-03-20 11:00:00,67.7,67.71,67.2,67.22,21485.0,67.4327,67.4427,66.9347,66.9546,21485.0
2025-03-20 11:05:00,67.22,67.3,67.09,67.14,16670.0,66.9546,67.0343,66.8251,66.8749,16670.0
2025-03-20 11:10:00,67.16,67.21,67.1,67.14,18476.0,66.8949,66.9447,66.8351,66.8749,18476.0
2025-03-20 11:15:00,67.15,67.17,67.05,67.05,16000.0,66.8849,66.9048,66.7853,66.7853,16000.0
2025-03-20 11:20:00,67.03,67.17,67.02,67.16,18759.0,66.7654,66.9048,66.7554,66.8949,18759.0
2025-03-20 11:25:00,67.15,67.18,67.06,67.13,17324.0,66.8849,66.9148,66.7953,66.865,17324.0
2025-03-20 11:30:00,67.14,67.2,67.13,67.15,24393.0,66.8749,66.9347,66.865,66.8849,24393.0
2025-03-20 11:35:00,67.15,67.19,67.11,67.19,11710.0,66.8849,66.9248,66.8451,66.9248,11710.0
2025-03-20 11:40:00,67.2,67.25,67.18,67.2,14155.0,66.9347,66.9845,66.9148,66.9347,14155.0
2025-03-20 11:45:00,67.2,67.2,67.11,67.17,15636.0,66.9347,66.9347,66.8451,66.9048,15636.0
2025-03-20 11:50:00,67.15,67.2,67.12,67.13,14790.0,66.8849,66.9347,66.855,66.865,14790.0
2025-03-20 11:55:00,67.13,67.13,66.89,66.92,17903.0,66.865,66.865,66.6259,66.6558,17903.0
2025-03-20 12:00:00,66.93,67.14,66.91,66.99,15098.0,66.6658,66.8749,66.6459,66.7255,15098.0
2025-03-20 12:05:00,67.01,67.18,66.98,67.03,20451.0,66.7455,66.9148,66.7156,66.7654,20451.0
2025-03-20 12:10:00,67.03,67.04,66.84,66.87,17416.0,66.7654,66.7753,66.5761,66.606,17416.0
2025-03-20 12:15:00,66.84,66.96,66.82,66.96,16145.0,66.5761,66.6957,66.5562,66.6957,16145.0
2025-03-20 12:20:00,66.94,66.94,66.8,66.81,21869.0,66.6757,66.6757,66.5363,66.5463,21869.0
2025-03-20 12:25:00,66.77,66.88,66.67,66.78,30404.0,66.5064,66.616,66.4068,66.5164,30404.0
2025-03-20 12:30:00,66.78,66.81,66.69,66.7,13116.0,66.5164,66.5463,66.4267,66.4367,13116.0
2025-03-20 12:35:00,66.71,66.82,66.69,66.8,12857.0,66.4466,66.5562,66.4267,66.5363,12857.0
2025-03-20 12:40:00,66.8,66.8,66.7,66.76,12518.0,66.5363,66.5363,66.4367,66.4964,12518.0
2025-03-20 12:45:00,66.76,66.82,66.68,66.71,34312.0,66.4964,66.5562,66.4168,66.4466,34312.0
2025-03-20 12:50:00,66.73,66.75,66.69,66.73,12138.0,66.4666,66.4865,66.4267,66.4666,12138.0
2025-03-20 12:55:00,66.72,66.72,66.55,66.59,13836.0,66.4566,66.4566,66.2873,66.3271,13836.0
2025-03-20 13:00:00,66.59,66.65,66.57,66.63,18094.0,66.3271,66.3869,66.3072,66.367,18094.0
2025-03-20 13:05:00,66.63,66.7,66.6,66.68,14055.0,66.367,66.4367,66.3371,66.4168,14055.0
2025-03-20 13:10:00,66.7,66.75,66.66,66.72,8882.0,66.4367,66.4865,66.3968,66.4566,8882.0
2025-03-20 13:15:00,66.73,66.73,66.64,66.68,20972.0,66.4666,66.4666,66.3769,66.4168,20972.0
2025-03-20 13:20:00,66.69,66.71,66.56,66.58,17148.0,66.4267,66.4466,66.2972,66.3172,17148.0
2025-03-20 13:25:00,66.58,66.59,66.39,66.4,11366.0,66.3172,66.3271,66.1279,66.1379,11366.0
2025-03-20 13:30:00,66.38,66.55,66.38,66.55,15814.0,66.1179,66.2873,66.1179,66.2873,15814.0
2025-03-20 13:35:00,66.55,66.63,66.54,66.63,18429.0,66.2873,66.367,66.2773,66.367,18429.0
2025-03-20 13:40:00,66.62,66.66,66.58,66.65,14519.0,66.357,66.3968,66.3172,66.3869,14519.0
2025-03-20 13:45:00,66.65,66.69,66.52,66.54,16559.0,66.3869,66.4267,66.2574,66.2773,16559.0
2025-03-20 13:50:00,66.53,66.57,66.51,66.52,12282.0,66.2674,66.3072,66.2474,66.2574,12282.0
2025-03-20 13:55:00,66.51,66.53,66.47,66.52,16510.0,66.2474,66.2674,66.2076,66.2574,16510.0
2025-03-20 14:00:00,66.51,66.69,66.51,66.58,15841.0,66.2474,66.4267,66.2474,66.3172,15841.0
2025-03-20 14:05:00,66.59,66.59,66.55,66.55,10817.0,66.3271,66.3271,66.2873,66.2873,10817.0
2025-03-20 14:10:00,66.56,66.62,66.56,66.56,12861.0,66.2972,66.357,66.2972,66.2972,12861.0
2025-03-20 14:15:00,66.57,66.61,66.55,66.55,15784.0,66.3072,66.347,66.2873,66.2873,15784.0
2025-03-20 14:20:00,66.55,66.55,66.43,66.45,25375.0,66.2873,66.2873,66.1678,66.1877,25375.0
2025-03-20 14:25:00,66.42,66.42,66.28,66.28,44699.0,66.1578,66.1578,66.0183,66.0183,44699.0
2025-03-20 14:30:00,66.28,66.33,66.23,66.29,15999.0,66.0183,66.0681,65.9685,66.0283,15999.0
2025-03-20 14:35:00,66.3,66.42,66.29,66.41,17236.0,66.0383,66.1578,66.0283,66.1478,17236.0
2025-03-20 14:40:00,66.42,66.43,66.31,66.32,14694.0,66.1578,66.1678,66.0482,66.0582,14694.0
2025-03-20 14:45:00,66.31,66.45,66.31,66.44,21748.0,66.0482,66.1877,66.0482,66.1777,21748.0
2025-03-20 14:50:00,66.45,66.54,66.45,66.51,20655.0,66.1877,66.2773,66.1877,66.2474,20655.0
2025-03-20 14:55:00,66.51,66.52,66.34,66.37,23920.0,66.2474,66.2574,66.0781,66.108,23920.0
2025-03-20 15:00:00,66.37,66.48,66.36,66.47,15502.0,66.108,66.2176,66.098,66.2076,15502.0
2025-03-20 15:05:00,66.47,66.54,66.42,66.45,18795.0,66.2076,66.2773,66.1578,66.1877,18795.0
2025-03-20 15:10:00,66.45,66.53,66.44,66.51,16149.0,66.1877,66.2674,66.1777,66.2474,16149.0
2025-03-20 15:15:00,66.51,66.56,66.49,66.49,25510.0,66.2474,66.2972,66.2275,66.2275,25510.0
2025-03-20 15:20:00,66.5,66.64,66.49,66.64,25724.0,66.2375,66.3769,66.2275,66.3769,25724.0
2025-03-20 15:25:00,66.63,66.63,66.49,66.49,40765.0,66.367,66.367,66.2275,66.2275,40765.0
2025-03-20 15:30:00,66.49,66.59,66.47,66.57,36036.0,66.2275,66.3271,66.2076,66.3072,36036.0
2025-03-20 15:35:00,66.56,66.58,66.4,66.43,33760.0,66.2972,66.3172,66.1379,66.1678,33760.0
2025-03-20 15:40:00,66.42,66.51,66.38,66.42,38313.0,66.1578,66.2474,66.1179,66.1578,38313.0
2025-03-20 15:45:00,66.43,66.54,66.4,66.53,37240.0,66.1678,66.2773,66.1379,66.2674,37240.0
2025-03-20 15:50:00,66.52,66.52,66.37,66.48,90629.0,66.2574,66.2574,66.108,66.2176,90629.0
2025-03-20 15:55:00,66.48,66.57,66.26,66.33,300003.0,66.2176,66.3072,65.9984,66.0681,300003.0
2025-03-21 09:30:00,66.08,66.18,65.73,65.9,509690.0,65.8191,65.9187,65.4705,65.6398,509690.0
2025-03-21 09:35:00,65.84,65.9,65.42,65.64,17985.0,65.5801,65.6398,65.1617,65.3809,17985.0
2025-03-21 09:40:00,65.71,66.09,65.71,65.78,18054.0,65.4506,65.8291,65.4506,65.5203,18054.0
2025-03-21 09:45:00,65.76,65.93,65.6,65.67,34358.0,65.5004,65.6697,65.341,65.4108,34358.0
2025-03-21 09:50:00,65.67,65.72,65.47,65.7,35741.0,65.4108,65.4606,65.2115,65.4406,35741.0
2025-03-21 09:55:00,65.71,65.76,65.64,65.75,35472.0,65.4506,65.5004,65.3809,65.4904,35472.0
2025-03-21 10:00:00,65.73,65.73,65.5,65.7,52472.0,65.4705,65.4705,65.2414,65.4406,52472.0
2025-03-21 10:05:00,65.72,65.75,65.5,65.5,45250.0,65.4606,65.4904,65.2414,65.2414,45250.0
2025-03-21 10:10:00,65.55,65.71,65.45,65.69,22282.0,65.2912,65.4506,65.1916,65.4307,22282.0
2025-03-21 10:15:00,65.7,65.74,65.54,65.67,61897.0,65.4406,65.4805,65.2813,65.4108,61897.0
2025-03-21 10:20:00,65.67,65.81,65.64,65.76,114018.0,65.4108,65.5502,65.3809,65.5004,114018.0
2025-03-21 10:25:00,65.78,65.81,65.66,65.72,21289.0,65.5203,65.5502,65.4008,65.4606,21289.0
2025-03-21 10:30:00,65.69,65.75,65.66,65.68,18690.0,65.4307,65.4904,65.4008,65.4207,18690.0
2025-03-21 10:35:00,65.66,65.68,65.53,65.56,33777.0,65.4008,65.4207,65.2713,65.3012,33777.0
2025-03-21 10:40:00,65.56,65.74,65.54,65.74,12642.0,65.3012,65.4805,65.2813,65.4805,12642.0
2025-03-21 10:45:00,65.7,65.84,65.65,65.78,15543.0,65.4406,65.5801,65.3908,65.5203,15543.0
2025-03-21 10:50:00,65.78,65.84,65.66,65.82,23592.0,65.5203,65.5801,65.4008,65.5602,23592.0
2025-03-21 10:55:00,65.82,65.88,65.79,65.85,17466.0,65.5602,65.6199,65.5303,65.59,17466.0
2025-03-21 11:00:00,65.87,65.87,65.74,65.77,22313.0,65.61,65.61,65.4805,65.5104,22313.0
2025-03-21 11:05:00,65.75,65.81,65.74,65.8,68247.0,65.4904,65.5502,65.4805,65.5402,68247.0
2025-03-21 11:10:00,65.8,65.81,65.72,65.74,11924.0,65.5402,65.5502,65.4606,65.4805,11924.0
2025-03-21 11:15:00,65.74,65.75,65.7,65.7,14817.0,65.4805,65.4904,65.4406,65.4406,14817.0
2025-03-21 11:20:00,65.7,65.7,65.57,65.58,11226.0,65.4406,65.4406,65.3111,65.3211,11226.0
2025-03-21 11:25:00,65.58,65.58,65.5,65.54,16695.0,65.3211,65.3211,65.2414,65.2813,16695.0
2025-03-21 11:30:00,65.55,65.56,65.52,65.53,16100.0,65.2912,65.3012,65.2613,65.2713,16100.0
2025-03-21 11:35:00,65.54,65.62,65.51,65.55,11979.0,65.2813,65.361,65.2514,65.2912,11979.0
2025-03-21 11:40:00,65.62,65.64,65.48,65.54,8866.0,65.361,65.3809,65.2215,65.2813,8866.0
2025-03-21 11:45:00,65.54,65.57,65.48,65.48,15727.0,65.2813,65.3111,65.2215,65.2215,15727.0
2025-03-21 11:50:00,65.47,65.48,65.35,65.41,14547.0,65.2115,65.2215,65.092,65.1518,14547.0
2025-03-21 11:55:00,65.41,65.43,65.3,65.31,10330.0,65.1518,65.1717,65.0422,65.0522,10330.0
2025-03-21 12:00:00,65.31,65.38,65.21,65.28,34359.0,65.0522,65.1219,64.9526,65.0223,34359.0
2025-03-21 12:05:00,65.28,65.47,65.28,65.47,24335.0,65.0223,65.2115,65.0223,65.2115,24335.0
2025-03-21 12:10:00,65.45,65.58,65.44,65.53,15267.0,65.1916,65.3211,65.1817,65.2713,15267.0
2025-03-21 12:15:00,65.53,65.66,65.52,65.61,22459.0,65.2713,65.4008,65.2613,65.351,22459.0
2025-03-21 12:20:00,65.61,65.67,65.6,65.67,21505.0,65.351,65.4108,65.341,65.4108,21505.0
2025-03-21 12:25:00,65.67,65.68,65.6,65.65,17480.0,65.4108,65.4207,65.341,65.3908,17480.0
2025-03-21 12:30:00,65.62,65.67,65.61,65.64,8802.0,65.361,65.4108,65.351,65.3809,8802.0
2025-03-21 12:35:00,65.64,65.64,65.47,65.5,25118.0,65.3809,65.3809,65.2115,65.2414,25118.0
2025-03-21 12:40:00,65.49,65.56,65.48,65.49,10967.0,65.2315,65.3012,65.2215,65.2315,10967.0
2025-03-21 12:45:00,65.52,65.56,65.52,65.55,23172.0,65.2613,65.3012,65.2613,65.2912,23172.0
2025-03-21 12:50:00,65.55,65.56,65.52,65.54,15159.0,65.2912,65.3012,65.2613,65.2813,15159.0
2025-03-21 12:55:00,65.53,65.74,65.52,65.71,26243.0,65.2713,65.4805,65.2613,65.4506,26243.0
2025-03-21 13:00:00,65.72,65.72,65.63,65.67,10682.0,65.4606,65.4606,65.3709,65.4108,10682.0
2025-03-21 13:05:00,65.67,65.78,65.65,65.76,17472.0,65.4108,65.5203,65.3908,65.5004,17472.0
2025-03-21 13:10:00,65.76,65.79,65.66,65.66,15371.0,65.5004,65.5303,65.4008,65.4008,15371.0
2025-03-21 13:15:00,65.66,65.68,65.58,65.58,12184.0,65.4008,65.4207,65.3211,65.3211,12184.0
2025-03-21 13:20:00,65.56,65.66,65.56,65.62,12906.0,65.3012,65.4008,65.3012,65.361,12906.0
2025-03-21 13:25:00,65.61,65.61,65.5,65.56,8949.0,65.351,65.351,65.2414,65.3012,8949.0
2025-03-21 13:30:00,65.55,65.57,65.48,65.55,13084.0,65.2912,65.3111,65.2215,65.2912,13084.0
2025-03-21 13:35:00,65.56,65.65,65.56,65.63,17073.0,65.3012,65.3908,65.3012,65.3709,17073.0
2025-03-21 13:40:00,65.63,65.77,65.62,65.71,18570.0,65.3709,65.5104,65.361,65.4506,18570.0
2025-03-21 13:45:00,65.73,65.82,65.73,65.76,20107.0,65.4705,65.5602,65.4705,65.5004,20107.0
2025-03-21 13:50:00,65.73,65.81,65.69,65.69,33643.0,65.4705,65.5502,65.4307,65.4307,33643.0
2025-03-21 13:55:00,65.69,65.7,65.64,65.67,18185.0,65.4307,65.4406,65.3809,65.4108,18185.0
2025-03-21 14:00:00,65.67,65.69,65.63,65.63,17524.0,65.4108,65.4307,65.3709,65.3709,17524.0
2025-03-21 14:05:00,65.63,65.63,65.55,65.59,22317.0,65.3709,65.3709,65.2912,65.3311,22317.0
2025-03-21 14:10:00,65.59,65.59,65.5,65.53,19324.0,65.3311,65.3311,65.2414,65.2713,19324.0
2025-03-21 14:15:00,65.53,65.61,65.51,65.59,15967.0,65.2713,65.351,65.2514,65.3311,15967.0
2025-03-21 14:20:00,65.59,65.75,65.58,65.58,41844.0,65.3311,65.4904,65.3211,65.3211,41844.0
2025-03-21 14:25:00,65.6,65.7,65.6,65.69,22903.0,65.341,65.4406,65.341,65.4307,22903.0
2025-03-21 14:30:00,65.67,65.72,65.55,65.55,39708.0,65.4108,65.4606,65.2912,65.2912,39708.0
2025-03-21 14:35:00,65.53,65.6,65.53,65.59,57967.0,65.2713,65.341,65.2713,65.3311,57967.0
2025-03-21 14:40:00,65.59,65.68,65.54,65.65,29391.0,65.3311,65.4207,65.2813,65.3908,29391.0
2025-03-21 14:45:00,65.65,65.68,65.35,65.5,46271.0,65.3908,65.4207,65.092,65.2414,46271.0
2025-03-21 14:50:00,65.5,65.54,65.42,65.53,26224.0,65.2414,65.2813,65.1617,65.2713,26224.0
2025-03-21 14:55:00,65.55,65.59,65.53,65.53,30665.0,65.2912,65.3311,65.2713,65.2713,30665.0
2025-03-21 15:00:00,65.53,65.56,65.48,65.56,23976.0,65.2713,65.3012,65.2215,65.3012,23976.0
2025-03-21 15:05:00,65.56,65.56,65.49,65.51,27119.0,65.3012,65.3012,65.2315,65.2514,27119.0
2025-03-21 15:10:00,65.5,65.51,65.41,65.51,24522.0,65.2414,65.2514,65.1518,65.2514,24522.0
2025-03-21 15:15:00,65.51,65.54,65.35,65.44,53457.0,65.2514,65.2813,65.092,65.1817,53457.0
2025-03-21 15:20:00,65.42,65.55,65.39,65.55,52770.0,65.1617,65.2912,65.1319,65.2912,52770.0
2025-03-21 15:25:00,65.53,65.54,65.42,65.5,32160.0,65.2713,65.2813,65.1617,65.2414,32160.0
2025-03-21 15:30:00,65.5,65.58,65.48,65.56,51462.0,65.2414,65.3211,65.2215,65.3012,51462.0
2025-03-21 15:35:00,65.56,65.61,65.5,65.56,55736.0,65.3012,65.351,65.2414,65.3012,55736.0
2025-03-21 15:40:00,65.55,65.62,65.47,65.58,60368.0,65.2912,65.361,65.2115,65.3211,60368.0
2025-03-21 15:45:00,65.58,65.7,65.58,65.7,81617.0,65.3211,65.4406,65.3211,65.4406,81617.0
2025-03-21 15:50:00,65.71,66.18,65.71,66.02,352469.0,65.4506,65.9187,65.4506,65.7594,352469.0
2025-03-21 15:55:00,65.83,65.97,65.45,65.78,457841.0,65.5701,65.7096,65.1916,65.5203,457841.0
2025-03-24 09:30:00,66.55,66.59,65.27,65.36,96266.0,66.2873,66.3271,65.0123,65.102,96266.0
2025-03-24 09:35:00,65.36,65.36,64.87,65.13,60310.0,65.102,65.102,64.6139,64.8729,60310.0
2025-03-24 09:40:00,65.14,65.33,64.97,65.16,49818.0,64.8828,65.0721,64.7135,64.9028,49818.0
2025-03-24 09:45:00,65.16,65.41,64.99,65.38,28115.0,64.9028,65.1518,64.7334,65.1219,28115.0
2025-03-24 09:50:00,65.36,65.68,65.36,65.49,61446.0,65.102,65.4207,65.102,65.2315,61446.0
2025-03-24 09:55:00,65.52,65.61,65.28,65.28,25637.0,65.2613,65.351,65.0223,65.0223,25637.0
2025-03-24 10:00:00,65.33,65.73,65.28,65.64,41495.0,65.0721,65.4705,65.0223,65.3809,41495.0
2025-03-24 10:05:00,65.6,65.75,65.55,65.73,26672.0,65.341,65.4904,65.2912,65.4705,26672.0
2025-03-24 10:10:00,65.72,65.96,65.72,65.9,34990.0,65.4606,65.6996,65.4606,65.6398,34990.0
2025-03-24 10:15:00,65.95,66.0,65.8,65.81,26843.0,65.6896,65.7395,65.5402,65.5502,26843.0
2025-03-24 10:20:00,65.81,65.87,65.71,65.78,14934.0,65.5502,65.61,65.4506,65.5203,14934.0
2025-03-24 10:25:00,65.81,65.86,65.73,65.76,26110.0,65.5502,65.6,65.4705,65.5004,26110.0
2025-03-24 10:30:00,65.75,65.9,65.75,65.84,19682.0,65.4904,65.6398,65.4904,65.5801,19682.0
2025-03-24 10:35:00,65.91,66.09,65.88,66.07,44823.0,65.6498,65.8291,65.6199,65.8092,44823.0
2025-03-24 10:40:00,66.07,66.29,66.05,66.29,17583.0,65.8092,66.0283,65.7893,66.0283,17583.0
2025-03-24 10:45:00,66.31,66.35,66.14,66.2,20848.0,66.0482,66.0881,65.8789,65.9387,20848.0
2025-03-24 10:50:00,66.2,66.24,66.09,66.12,33341.0,65.9387,65.9785,65.8291,65.859,33341.0
2025-03-24 10:55:00,66.15,66.28,66.14,66.22,20476.0,65.8889,66.0183,65.8789,65.9586,20476.0
2025-03-24 11:00:00,66.23,66.28,66.18,66.23,10281.0,65.9685,66.0183,65.9187,65.9685,10281.0
2025-03-24 11:05:00,66.23,66.33,66.23,66.29,17417.0,65.9685,66.0681,65.9685,66.0283,17417.0
2025-03-24 11:10:00,66.3,66.31,66.01,66.02,23233.0,66.0383,66.0482,65.7494,65.7594,23233.0
2025-03-24 11:15:00,66.02,66.04,65.94,65.94,11421.0,65.7594,65.7793,65.6797,65.6797,11421.0
2025-03-24 11:20:00,65.93,66.18,65.9,66.11,29462.0,65.6697,65.9187,65.6398,65.849,29462.0
2025-03-24 11:25:00,66.1,66.18,66.05,66.16,14842.0,65.8391,65.9187,65.7893,65.8988,14842.0
2025-03-24 11:30:00,66.15,66.22,66.15,66.18,7628.0,65.8889,65.9586,65.8889,65.9187,7628.0
2025-03-24 11:35:00,66.18,66.28,66.18,66.26,15147.0,65.9187,66.0183,65.9187,65.9984,15147.0
2025-03-24 11:40:00,66.25,66.36,66.24,66.31,17966.0,65.9885,66.098,65.9785,66.0482,17966.0
2025-03-24 11:45:00,66.29,66.35,66.25,66.34,17275.0,66.0283,66.0881,65.9885,66.0781,17275.0
2025-03-24 11:50:00,66.34,66.41,66.33,66.37,19462.0,66.0781,66.1478,66.0681,66.108,19462.0
2025-03-24 11:55:00,66.37,66.43,66.32,66.36,21171.0,66.108,66.1678,66.0582,66.098,21171.0
2025-03-24 12:00:00,66.38,66.38,66.32,66.38,16989.0,66.1179,66.1179,66.0582,66.1179,16989.0
2025-03-24 12:05:00,66.39,66.45,66.35,66.36,35884.0,66.1279,66.1877,66.0881,66.098,35884.0
2025-03-24 12:10:00,66.35,66.53,66.34,66.43,39251.0,66.0881,66.2674,66.0781,66.1678,39251.0
2025-03-24 12:15:00,66.45,66.45,66.33,66.34,11622.0,66.1877,66.1877,66.0681,66.0781,11622.0
2025-03-24 12:20:00,66.32,66.41,66.32,66.38,9383.0,66.0582,66.1478,66.0582,66.1179,9383.0
2025-03-24 12:25:00,66.38,66.39,66.18,66.19,18269.0,66.1179,66.1279,65.9187,65.9287,18269.0
2025-03-24 12:30:00,66.19,66.27,66.17,66.22,12628.0,65.9287,66.0084,65.9088,65.9586,12628.0
2025-03-24 12:35:00,66.22,66.26,66.14,66.15,14831.0,65.9586,65.9984,65.8789,65.8889,14831.0
2025-03-24 12:40:00,66.16,66.16,66.09,66.14,11612.0,65.8988,65.8988,65.8291,65.8789,11612.0
2025-03-24 12:45:00,66.14,66.16,66.08,66.12,11697.0,65.8789,65.8988,65.8191,65.859,11697.0
2025-03-24 12:50:00,66.14,66.17,66.1,66.16,9681.0,65.8789,65.9088,65.8391,65.8988,9681.0
2025-03-24 12:55:00,66.15,66.15,66.05,66.07,13042.0,65.8889,65.8889,65.7893,65.8092,13042.0
2025-03-24 13:00:00,66.07,66.11,66.06,66.09,13627.0,65.8092,65.849,65.7992,65.8291,13627.0
2025-03-24 13:05:00,66.09,66.15,66.09,66.13,10698.0,65.8291,65.8889,65.8291,65.8689,10698.0
2025-03-24 13:10:00,66.13,66.19,66.12,66.15,8341.0,65.8689,65.9287,65.859,65.8889,8341.0
2025-03-24 13:15:00,66.15,66.18,66.1,66.1,10357.0,65.8889,65.9187,65.8391,65.8391,10357.0
2025-03-24 13:20:00,66.08,66.13,66.05,66.11,8054.0,65.8191,65.8689,65.7893,65.849,8054.0
2025-03-24 13:25:00,66.11,66.17,66.1,66.17,10207.0,65.849,65.9088,65.8391,65.9088,10207.0
2025-03-24 13:30:00,66.17,66.24,66.16,66.17,16733.0,65.9088,65.9785,65.8988,65.9088,16733.0
2025-03-24 13:35:00,66.17,66.17,66.12,66.13,9433.0,65.9088,65.9088,65.859,65.8689,9433.0
2025-03-24 13:40:00,66.13,66.13,66.05,66.08,9371.0,65.8689,65.8689,65.7893,65.8191,9371.0
2025-03-24 13:45:00,66.08,66.14,66.07,66.11,5579.0,65.8191,65.8789,65.8092,65.849,5579.0
2025-03-24 13:50:00,66.11,66.11,65.99,66.01,10493.0,65.849,65.849,65.7295,65.7494,10493.0
2025-03-24 13:55:00,66.03,66.04,65.94,65.98,14133.0,65.7693,65.7793,65.6797,65.7195,14133.0
2025-03-24 14:00:00,65.98,65.99,65.9,65.92,12147.0,65.7195,65.7295,65.6398,65.6598,12147.0
2025-03-24 14:05:00,65.92,65.93,65.86,65.89,10853.0,65.6598,65.6697,65.6,65.6299,10853.0
2025-03-24 14:10:00,65.88,65.94,65.88,65.9,12697.0,65.6199,65.6797,65.6199,65.6398,12697.0
2025-03-24 14:15:00,65.9,65.92,65.84,65.84,8975.0,65.6398,65.6598,65.5801,65.5801,8975.0
2025-03-24 14:20:00,65.84,65.86,65.79,65.79,10940.0,65.5801,65.6,65.5303,65.5303,10940.0
2025-03-24 14:25:00,65.78,65.79,65.74,65.76,13997.0,65.5203,65.5303,65.4805,65.5004,13997.0
2025-03-24 14:30:00,65.76,65.83,65.75,65.78,16296.0,65.5004,65.5701,65.4904,65.5203,16296.0
2025-03-24 14:35:00,65.78,65.97,65.78,65.95,9281.0,65.5203,65.7096,65.5203,65.6896,9281.0
2025-03-24 14:40:00,65.95,66.12,65.92,66.08,12222.0,65.6896,65.859,65.6598,65.8191,12222.0
2025-03-24 14:45:00,66.09,66.11,66.0,66.05,20469.0,65.8291,65.849,65.7395,65.7893,20469.0
2025-03-24 14:50:00,66.05,66.14,66.03,66.13,9842.0,65.7893,65.8789,65.7693,65.8689,9842.0
2025-03-24 14:55:00,66.14,66.16,66.1,66.14,11142.0,65.8789,65.8988,65.8391,65.8789,11142.0
2025-03-24 15:00:00,66.14,66.17,66.12,66.14,20828.0,65.8789,65.9088,65.859,65.8789,20828.0
2025-03-24 15:05:00,66.15,66.27,66.14,66.27,26841.0,65.8889,66.0084,65.8789,66.0084,26841.0
2025-03-24 15:10:00,66.27,66.3,66.24,66.28,8927.0,66.0084,66.0383,65.9785,66.0183,8927.0
2025-03-24 15:15:00,66.28,66.32,66.28,66.3,17009.0,66.0183,66.0582,66.0183,66.0383,17009.0
2025-03-24 15:20:00,66.29,66.37,66.24,66.36,22984.0,66.0283,66.108,65.9785,66.098,22984.0
2025-03-24 15:25:00,66.36,66.38,66.3,66.31,19195.0,66.098,66.1179,66.0383,66.0482,19195.0
2025-03-24 15:30:00,66.32,66.34,66.26,66.33,27026.0,66.0582,66.0781,65.9984,66.0681,27026.0
2025-03-24 15:35:00,66.33,66.45,66.31,66.43,40858.0,66.0681,66.1877,66.0482,66.1678,40858.0
2025-03-24 15:40:00,66.43,66.43,66.25,66.28,46461.0,66.1678,66.1678,65.9885,66.0183,46461.0
2025-03-24 15:45:00,66.28,66.43,66.27,66.39,42007.0,66.0183,66.1678,66.0084,66.1279,42007.0
2025-03-24 15:50:00,66.38,66.38,66.16,66.3,87934.0,66.1179,66.1179,65.8988,66.0383,87934.0
2025-03-24 15:55:00,66.3,66.62,66.3,66.52,391916.0,66.0383,66.357,66.0383,66.2574,391916.0
2025-03-25 09:30:00,66.86,67.15,66.55,66.76,78933.0,66.5961,66.8849,66.2873,66.4964,78933.0
2025-03-25 09:35:00,66.76,66.85,66.52,66.78,38863.0,66.4964,66.5861,66.2574,66.5164,38863.0
2025-03-25 09:40:00,66.73,67.2,66.73,67.2,22200.0,66.4666,66.9347,66.4666,66.9347,22200.0
2025-03-25 09:45:00,67.13,67.2,66.69,66.7,22354.0,66.865,66.9347,66.4267,66.4367,22354.0
2025-03-25 09:50:00,66.73,67.09,66.72,67.04,24661.0,66.4666,66.8251,66.4566,66.7753,24661.0
2025-03-25 09:55:00,67.08,67.11,66.98,67.11,16348.0,66.8152,66.8451,66.7156,66.8451,16348.0
2025-03-25 10:00:00,67.06,67.15,66.81,66.87,15742.0,66.7953,66.8849,66.5463,66.606,15742.0
2025-03-25 10:05:00,66.81,66.99,66.73,66.85,46215.0,66.5463,66.7255,66.4666,66.5861,46215.0
2025-03-25 10:10:00,66.87,67.08,66.86,67.02,19624.0,66.606,66.8152,66.5961,66.7554,19624.0
2025-03-25 10:15:00,67.02,67.11,66.98,67.01,15405.0,66.7554,66.8451,66.7156,66.7455,15405.0
2025-03-25 10:20:00,67.01,67.03,66.97,66.98,11747.0,66.7455,66.7654,66.7056,66.7156,11747.0
2025-03-25 10:25:00,67.0,67.08,66.97,67.03,14430.0,66.7355,66.8152,66.7056,66.7654,14430.0
2025-03-25 10:30:00,67.04,67.08,66.89,66.93,16816.0,66.7753,66.8152,66.6259,66.6658,16816.0
2025-03-25 10:35:00,66.97,67.0,66.9,67.0,9479.0,66.7056,66.7355,66.6359,66.7355,9479.0
2025-03-25 10:40:00,67.0,67.04,66.95,66.99,9786.0,66.7355,66.7753,66.6857,66.7255,9786.0
2025-03-25 10:45:00,66.99,67.06,66.99,67.02,9477.0,66.7255,66.7953,66.7255,66.7554,9477.0
2025-03-25 10:50:00,67.01,67.08,66.96,66.96,7248.0,66.7455,66.8152,66.6957,66.6957,7248.0
2025-03-25 10:55:00,67.0,67.02,66.94,67.02,16506.0,66.7355,66.7554,66.6757,66.7554,16506.0
2025-03-25 11:00:00,67.0,67.08,66.98,67.03,15278.0,66.7355,66.8152,66.7156,66.7654,15278.0
2025-03-25 11:05:00,67.03,67.05,67.02,67.05,2855.0,66.7654,66.7853,66.7554,66.7853,2855.0
2025-03-25 11:10:00,67.05,67.09,67.01,67.04,20051.0,66.7853,66.8251,66.7455,66.7753,20051.0
2025-03-25 11:15:00,67.04,67.04,66.9,67.01,17230.0,66.7753,66.7753,66.6359,66.7455,17230.0
2025-03-25 11:20:00,67.01,67.07,66.96,67.06,8452.0,66.7455,66.8052,66.6957,66.7953,8452.0
2025-03-25 11:25:00,67.05,67.09,67.02,67.08,16976.0,66.7853,66.8251,66.7554,66.8152,16976.0
2025-03-25 11:30:00,67.05,67.08,66.98,67.03,13437.0,66.7853,66.8152,66.7156,66.7654,13437.0
2025-03-25 11:35:00,67.03,67.1,67.02,67.1,6571.0,66.7654,66.8351,66.7554,66.8351,6571.0
2025-03-25 11:40:00,67.1,67.16,67.04,67.14,15996.0,66.8351,66.8949,66.7753,66.8749,15996.0
2025-03-25 11:45:00,67.13,67.13,67.0,67.02,15766.0,66.865,66.865,66.7355,66.7554,15766.0
2025-03-25 11:50:00,67.03,67.09,67.0,67.0,13640.0,66.7654,66.8251,66.7355,66.7355,13640.0
2025-03-25 11:55:00,66.98,67.03,66.96,67.01,10641.0,66.7156,66.7654,66.6957,66.7455,10641.0
2025-03-25 12:00:00,67.01,67.03,66.97,67.0,10068.0,66.7455,66.7654,66.7056,66.7355,10068.0
2025-03-25 12:05:00,67.0,67.02,66.93,67.02,11857.0,66.7355,66.7554,66.6658,66.7554,11857.0
2025-03-25 12:10:00,67.01,67.01,66.86,66.86,5796.0,66.7455,66.7455,66.5961,66.5961,5796.0
2025-03-25 12:15:00,66.86,66.92,66.86,66.91,13664.0,66.5961,66.6558,66.5961,66.6459,13664.0
2025-03-25 12:20:00,66.91,66.95,66.84,66.92,12399.0,66.6459,66.6857,66.5761,66.6558,12399.0
2025-03-25 12:25:00,66.92,66.96,66.89,66.95,10170.0,66.6558,66.6957,66.6259,66.6857,10170.0
2025-03-25 12:30:00,66.95,66.96,66.84,66.84,10669.0,66.6857,66.6957,66.5761,66.5761,10669.0
2025-03-25 12:35:00,66.85,66.89,66.84,66.87,16395.0,66.5861,66.6259,66.5761,66.606,16395.0
2025-03-25 12:40:00,66.87,66.87,66.83,66.86,7369.0,66.606,66.606,66.5662,66.5961,7369.0
2025-03-25 12:45:00,66.85,66.85,66.63,66.68,15564.0,66.5861,66.5861,66.367,66.4168,15564.0
2025-03-25 12:50:00,66.67,66.71,66.66,66.67,12818.0,66.4068,66.4466,66.3968,66.4068,12818.0
2025-03-25 12:55:00,66.67,66.7,66.66,66.67,6047.0,66.4068,66.4367,66.3968,66.4068,6047.0
2025-03-25 13:00:00,66.67,66.74,66.66,66.69,4777.0,66.4068,66.4765,66.3968,66.4267,4777.0
2025-03-25 13:05:00,66.69,66.69,66.63,66.67,7034.0,66.4267,66.4267,66.367,66.4068,7034.0
2025-03-25 13:10:00,66.67,66.69,66.55,66.59,9426.0,66.4068,66.4267,66.2873,66.3271,9426.0
2025-03-25 13:15:00,66.58,66.6,66.52,66.53,13032.0,66.3172,66.3371,66.2574,66.2674,13032.0
2025-03-25 13:20:00,66.53,66.6,66.53,66.58,6736.0,66.2674,66.3371,66.2674,66.3172,6736.0
2025-03-25 13:25:00,66.58,66.59,66.55,66.56,6454.0,66.3172,66.3271,66.2873,66.2972,6454.0
2025-03-25 13:30:00,66.56,66.57,66.52,66.53,8447.0,66.2972,66.3072,66.2574,66.2674,8447.0
2025-03-25 13:35:00,66.52,66.52,66.48,66.52,11409.0,66.2574,66.2574,66.2176,66.2574,11409.0
2025-03-25 13:40:00,66.51,66.55,66.5,66.51,8399.0,66.2474,66.2873,66.2375,66.2474,8399.0
2025-03-25 13:45:00,66.52,66.63,66.51,66.59,9495.0,66.2574,66.367,66.2474,66.3271,9495.0
2025-03-25 13:50:00,66.59,66.59,66.52,66.56,6755.0,66.3271,66.3271,66.2574,66.2972,6755.0
2025-03-25 13:55:00,66.56,66.57,66.52,66.53,6496.0,66.2972,66.3072,66.2574,66.2674,6496.0
2025-03-25 14:00:00,66.52,66.55,66.5,66.54,6662.0,66.2574,66.2873,66.2375,66.2773,6662.0
2025-03-25 14:05:00,66.55,66.59,66.53,66.58,9531.0,66.2873,66.3271,66.2674,66.3172,9531.0
2025-03-25 14:10:00,66.6,66.68,66.6,66.67,5365.0,66.3371,66.4168,66.3371,66.4068,5365.0
2025-03-25 14:15:00,66.71,66.74,66.7,66.71,5507.0,66.4466,66.4765,66.4367,66.4466,5507.0
2025-03-25 14:20:00,66.71,66.75,66.64,66.66,10411.0,66.4466,66.4865,66.3769,66.3968,10411.0
2025-03-25 14:25:00,66.63,66.64,66.55,66.56,7069.0,66.367,66.3769,66.2873,66.2972,7069.0
2025-03-25 14:30:00,66.56,66.58,66.45,66.47,13624.0,66.2972,66.3172,66.1877,66.2076,13624.0
2025-03-25 14:35:00,66.48,66.48,66.35,66.37,15589.0,66.2176,66.2176,66.0881,66.108,15589.0
2025-03-25 14:40:00,66.38,66.48,66.35,66.47,11931.0,66.1179,66.2176,66.0881,66.2076,11931.0
2025-03-25 14:45:00,66.47,66.49,66.45,66.47,6948.0,66.2076,66.2275,66.1877,66.2076,6948.0
2025-03-25 14:50:00,66.47,66.5,66.39,66.41,12477.0,66.2076,66.2375,66.1279,66.1478,12477.0
2025-03-25 14:55:00,66.41,66.44,66.4,66.43,7479.0,66.1478,66.1777,66.1379,66.1678,7479.0
2025-03-25 15:00:00,66.43,66.48,66.42,66.46,6214.0,66.1678,66.2176,66.1578,66.1976,6214.0
2025-03-25 15:05:00,66.47,66.54,66.44,66.46,10405.0,66.2076,66.2773,66.1777,66.1976,10405.0
2025-03-25 15:10:00,66.47,66.49,66.36,66.37,7955.0,66.2076,66.2275,66.098,66.108,7955.0
2025-03-25 15:15:00,66.38,66.4,66.28,66.28,11938.0,66.1179,66.1379,66.0183,66.0183,11938.0
2025-03-25 15:20:00,66.28,66.37,66.26,66.37,13652.0,66.0183,66.108,65.9984,66.108,13652.0
2025-03-25 15:25:00,66.37,66.4,66.3,66.31,16107.0,66.108,66.1379,66.0383,66.0482,16107.0
2025-03-25 15:30:00,66.32,66.39,66.3,66.34,16844.0,66.0582,66.1279,66.0383,66.0781,16844.0
2025-03-25 15:35:00,66.33,66.33,66.13,66.13,26597.0,66.0681,66.0681,65.8689,65.8689,26597.0
2025-03-25 15:40:00,66.13,66.24,66.13,66.22,31371.0,65.8689,65.9785,65.8689,65.9586,31371.0
2025-03-25 15:45:00,66.22,66.35,66.18,66.31,41408.0,65.9586,66.0881,65.9187,66.0482,41408.0
2025-03-25 15:50:00,66.3,66.33,66.12,66.13,139478.0,66.0383,66.0681,65.859,65.8689,139478.0
2025-03-25 15:55:00,66.15,66.45,66.15,66.29,500833.0,65.8889,66.1877,65.8889,66.0283,500833.0
2025-03-26 09:30:00,66.27,66.53,66.13,66.38,71594.0,66.0084,66.2674,65.8689,66.1179,71594.0
2025-03-26 09:35:00,66.47,66.53,66.14,66.2,55068.0,66.2076,66.2674,65.8789,65.9387,55068.0
2025-03-26 09:40:00,66.22,66.32,66.02,66.02,22342.0,65.9586,66.0582,65.7594,65.7594,22342.0
2025-03-26 09:45:00,66.03,66.13,65.79,65.79,16381.0,65.7693,65.8689,65.5303,65.5303,16381.0
2025-03-26 09:50:00,65.79,65.93,65.5,65.5,21562.0,65.5303,65.6697,65.2414,65.2414,21562.0
2025-03-26 09:55:00,65.48,65.58,65.31,65.35,14706.0,65.2215,65.3211,65.0522,65.092,14706.0
2025-03-26 10:00:00,65.37,65.58,65.33,65.49,38880.0,65.1119,65.3211,65.0721,65.2315,38880.0
2025-03-26 10:05:00,65.46,65.65,65.3,65.32,71312.0,65.2016,65.3908,65.0422,65.0621,71312.0
2025-03-26 10:10:00,65.33,65.46,65.27,65.42,157108.0,65.0721,65.2016,65.0123,65.1617,157108.0
2025-03-26 10:15:00,65.43,65.45,65.22,65.26,44118.0,65.1717,65.1916,64.9625,65.0024,44118.0
2025-03-26 10:20:00,65.26,65.32,65.08,65.31,79542.0,65.0024,65.0621,64.8231,65.0522,79542.0
2025-03-26 10:25:00,65.31,65.5,65.31,65.45,37069.0,65.0522,65.2414,65.0522,65.1916,37069.0
2025-03-26 10:30:00,65.45,65.48,65.4,65.47,123929.0,65.1916,65.2215,65.1418,65.2115,123929.0
2025-03-26 10:35:00,65.47,65.57,65.39,65.5,148177.0,65.2115,65.3111,65.1319,65.2414,148177.0
2025-03-26 10:40:00,65.52,65.56,65.43,65.48,46328.0,65.2613,65.3012,65.1717,65.2215,46328.0
2025-03-26 10:45:00,65.48,65.54,65.45,65.45,42078.0,65.2215,65.2813,65.1916,65.1916,42078.0
2025-03-26 10:50:00,65.46,65.56,65.43,65.46,20984.0,65.2016,65.3012,65.1717,65.2016,20984.0
2025-03-26 10:55:00,65.48,65.75,65.45,65.71,43511.0,65.2215,65.4904,65.1916,65.4506,43511.0
2025-03-26 11:00:00,65.68,65.96,65.63,65.94,17855.0,65.4207,65.6996,65.3709,65.6797,17855.0
2025-03-26 11:05:00,65.91,65.91,65.8,65.85,20883.0,65.6498,65.6498,65.5402,65.59,20883.0
2025-03-26 11:10:00,65.87,66.02,65.83,65.97,43061.0,65.61,65.7594,65.5701,65.7096,43061.0
2025-03-26 11:15:00,65.99,66.05,65.94,65.98,11441.0,65.7295,65.7893,65.6797,65.7195,11441.0
2025-03-26 11:20:00,65.96,66.01,65.81,65.81,48993.0,65.6996,65.7494,65.5502,65.5502,48993.0
2025-03-26 11:25:00,65.81,65.86,65.7,65.71,9920.0,65.5502,65.6,65.4406,65.4506,9920.0
2025-03-26 11:30:00,65.74,65.84,65.71,65.81,12211.0,65.4805,65.5801,65.4506,65.5502,12211.0
2025-03-26 11:35:00,65.81,66.15,65.8,66.13,21223.0,65.5502,65.8889,65.5402,65.8689,21223.0
2025-03-26 11:40:00,66.1,66.28,66.1,66.25,59625.0,65.8391,66.0183,65.8391,65.9885,59625.0
2025-03-26 11:45:00,66.24,66.27,66.18,66.23,16327.0,65.9785,66.0084,65.9187,65.9685,16327.0
2025-03-26 11:50:00,66.23,66.27,65.96,66.07,28736.0,65.9685,66.0084,65.6996,65.8092,28736.0
2025-03-26 11:55:00,66.05,66.09,65.97,66.04,9949.0,65.7893,65.8291,65.7096,65.7793,9949.0
2025-03-26 12:00:00,66.03,66.04,65.95,65.95,16405.0,65.7693,65.7793,65.6896,65.6896,16405.0
2025-03-26 12:05:00,65.95,66.02,65.93,65.93,17302.0,65.6896,65.7594,65.6697,65.6697,17302.0
2025-03-26 12:10:00,65.96,65.96,65.85,65.89,9571.0,65.6996,65.6996,65.59,65.6299,9571.0
2025-03-26 12:15:00,65.89,65.92,65.81,65.81,12705.0,65.6299,65.6598,65.5502,65.5502,12705.0
2025-03-26 12:20:00,65.81,65.92,65.76,65.91,15477.0,65.5502,65.6598,65.5004,65.6498,15477.0
2025-03-26 12:25:00,65.93,65.96,65.86,65.88,64423.0,65.6697,65.6996,65.6,65.6199,64423.0
2025-03-26 12:30:00,65.92,65.97,65.82,65.84,18747.0,65.6598,65.7096,65.5602,65.5801,18747.0
2025-03-26 12:35:00,65.84,65.91,65.79,65.8,18327.0,65.5801,65.6498,65.5303,65.5402,18327.0
2025-03-26 12:40:00,65.8,65.81,65.62,65.64,32553.0,65.5402,65.5502,65.361,65.3809,32553.0
2025-03-26 12:45:00,65.64,65.74,65.64,65.74,8112.0,65.3809,65.4805,65.3809,65.4805,8112.0
2025-03-26 12:50:00,65.72,65.73,65.6,65.63,10800.0,65.4606,65.4705,65.341,65.3709,10800.0
2025-03-26 12:55:00,65.63,65.64,65.53,65.54,18290.0,65.3709,65.3809,65.2713,65.2813,18290.0
2025-03-26 13:00:00,65.56,65.69,65.56,65.6,15467.0,65.3012,65.4307,65.3012,65.341,15467.0
2025-03-26 13:05:00,65.61,65.64,65.57,65.61,8428.0,65.351,65.3809,65.3111,65.351,8428.0
2025-03-26 13:10:00,65.61,65.69,65.59,65.65,19411.0,65.351,65.4307,65.3311,65.3908,19411.0
2025-03-26 13:15:00,65.62,65.64,65.45,65.47,12571.0,65.361,65.3809,65.1916,65.2115,12571.0
2025-03-26 13:20:00,65.49,65.53,65.45,65.52,9467.0,65.2315,65.2713,65.1916,65.2613,9467.0
2025-03-26 13:25:00,65.53,65.53,65.43,65.47,11366.0,65.2713,65.2713,65.1717,65.2115,11366.0
2025-03-26 13:30:00,65.47,65.51,65.42,65.51,14413.0,65.2115,65.2514,65.1617,65.2514,14413.0
2025-03-26 13:35:00,65.48,65.53,65.43,65.53,7752.0,65.2215,65.2713,65.1717,65.2713,7752.0
2025-03-26 13:40:00,65.53,65.64,65.53,65.55,18277.0,65.2713,65.3809,65.2713,65.2912,18277.0
2025-03-26 13:45:00,65.54,65.55,65.48,65.51,10122.0,65.2813,65.2912,65.2215,65.2514,10122.0
2025-03-26 13:50:00,65.51,65.52,65.43,65.43,10713.0,65.2514,65.2613,65.1717,65.1717,10713.0
2025-03-26 13:55:00,65.45,65.46,65.43,65.45,9050.0,65.1916,65.2016,65.1717,65.1916,9050.0
2025-03-26 14:00:00,65.45,65.54,65.45,65.52,10367.0,65.1916,65.2813,65.1916,65.2613,10367.0
2025-03-26 14:05:00,65.53,65.54,65.46,65.54,21473.0,65.2713,65.2813,65.2016,65.2813,21473.0
2025-03-26 14:10:00,65.55,65.59,65.52,65.58,10842.0,65.2912,65.3311,65.2613,65.3211,10842.0
2025-03-26 14:15:00,65.58,65.7,65.58,65.7,10931.0,65.3211,65.4406,65.3211,65.4406,10931.0
2025-03-26 14:20:00,65.69,65.72,65.67,65.69,11478.0,65.4307,65.4606,65.4108,65.4307,11478.0
2025-03-26 14:25:00,65.69,65.71,65.67,65.68,13085.0,65.4307,65.4506,65.4108,65.4207,13085.0
2025-03-26 14:30:00,65.7,65.74,65.66,65.67,8535.0,65.4406,65.4805,65.4008,65.4108,8535.0
2025-03-26 14:35:00,65.66,65.7,65.63,65.69,9167.0,65.4008,65.4406,65.3709,65.4307,9167.0
2025-03-26 14:40:00,65.68,65.73,65.65,65.68,13997.0,65.4207,65.4705,65.3908,65.4207,13997.0
2025-03-26 14:45:00,65.69,65.7,65.52,65.56,14943.0,65.4307,65.4406,65.2613,65.3012,14943.0
2025-03-26 14:50:00,65.58,65.58,65.51,65.51,12785.0,65.3211,65.3211,65.2514,65.2514,12785.0
2025-03-26 14:55:00,65.5,65.56,65.49,65.51,11158.0,65.2414,65.3012,65.2315,65.2514,11158.0
2025-03-26 15:00:00,65.52,65.6,65.48,65.49,15678.0,65.2613,65.341,65.2215,65.2315,15678.0
2025-03-26 15:05:00,65.49,65.49,65.36,65.36,22419.0,65.2315,65.2315,65.102,65.102,22419.0
2025-03-26 15:10:00,65.37,65.42,65.36,65.42,9282.0,65.1119,65.1617,65.102,65.1617,9282.0
2025-03-26 15:15:00,65.43,65.55,65.42,65.53,13111.0,65.1717,65.2912,65.1617,65.2713,13111.0
2025-03-26 15:20:00,65.55,65.55,65.46,65.46,17957.0,65.2912,65.2912,65.2016,65.2016,17957.0
2025-03-26 15:25:00,65.45,65.55,65.45,65.55,16955.0,65.1916,65.2912,65.1916,65.2912,16955.0
2025-03-26 15:30:00,65.56,65.58,65.49,65.52,31408.0,65.3012,65.3211,65.2315,65.2613,31408.0
2025-03-26 15:35:00,65.52,65.56,65.4,65.4,47177.0,65.2613,65.3012,65.1418,65.1418,47177.0
2025-03-26 15:40:00,65.41,65.56,65.4,65.53,30808.0,65.1518,65.3012,65.1418,65.2713,30808.0
2025-03-26 15:45:00,65.53,65.6,65.52,65.58,34743.0,65.2713,65.341,65.2613,65.3211,34743.0
2025-03-26 15:50:00,65.57,65.72,65.53,65.71,75497.0,65.3111,65.4606,65.2713,65.4506,75497.0
2025-03-26 15:55:00,65.68,65.69,65.54,65.55,195932.0,65.4207,65.4307,65.2813,65.2912,195932.0
2025-03-27 09:30:00,65.68,66.0,65.2,65.94,45448.0,65.4207,65.7395,64.9426,65.6797,45448.0
2025-03-27 09:35:00,66.06,66.43,65.93,66.36,23734.0,65.7992,66.1678,65.6697,66.098,23734.0
2025-03-27 09:40:00,66.41,66.68,66.26,66.62,37511.0,66.1478,66.4168,65.9984,66.357,37511.0
2025-03-27 09:45:00,66.61,66.73,66.53,66.6,32620.0,66.347,66.4666,66.2674,66.3371,32620.0
2025-03-27 09:50:00,66.65,66.81,66.53,66.6,64039.0,66.3869,66.5463,66.2674,66.3371,64039.0
2025-03-27 09:55:00,66.58,66.94,66.49,66.93,75656.0,66.3172,66.6757,66.2275,66.6658,75656.0
2025-03-27 10:00:00,66.93,67.06,66.89,67.06,39780.0,66.6658,66.7953,66.6259,66.7953,39780.0
2025-03-27 10:05:00,67.06,67.06,66.84,66.96,23156.0,66.7953,66.7953,66.5761,66.6957,23156.0
2025-03-27 10:10:00,66.98,67.02,66.9,67.02,12700.0,66.7156,66.7554,66.6359,66.7554,12700.0
2025-03-27 10:15:00,67.02,67.1,66.94,67.03,16882.0,66.7554,66.8351,66.6757,66.7654,16882.0
2025-03-27 10:20:00,67.03,67.05,66.79,66.85,21814.0,66.7654,66.7853,66.5263,66.5861,21814.0
2025-03-27 10:25:00,66.84,66.96,66.82,66.96,8047.0,66.5761,66.6957,66.5562,66.6957,8047.0
2025-03-27 10:30:00,66.96,67.04,66.94,66.96,20049.0,66.6957,66.7753,66.6757,66.6957,20049.0
2025-03-27 10:35:00,66.99,67.18,66.99,67.18,16351.0,66.7255,66.9148,66.7255,66.9148,16351.0
2025-03-27 10:40:00,67.18,67.24,67.15,67.24,15719.0,66.9148,66.9746,66.8849,66.9746,15719.0
2025-03-27 10:45:00,67.25,67.34,67.09,67.09,39000.0,66.9845,67.0742,66.8251,66.8251,39000.0
2025-03-27 10:50:00,67.13,67.19,67.11,67.18,8201.0,66.865,66.9248,66.8451,66.9148,8201.0
2025-03-27 10:55:00,67.15,67.19,66.98,67.18,22950.0,66.8849,66.9248,66.7156,66.9148,22950.0
2025-03-27 11:00:00,67.2,67.3,67.08,67.3,46519.0,66.9347,67.0343,66.8152,67.0343,46519.0
2025-03-27 11:05:00,67.3,67.34,67.17,67.17,32552.0,67.0343,67.0742,66.9048,66.9048,32552.0
2025-03-27 11:10:00,67.19,67.28,67.15,67.15,13506.0,66.9248,67.0144,66.8849,66.8849,13506.0
2025-03-27 11:15:00,67.15,67.23,67.11,67.23,12732.0,66.8849,66.9646,66.8451,66.9646,12732.0
2025-03-27 11:20:00,67.22,67.25,67.15,67.18,12502.0,66.9546,66.9845,66.8849,66.9148,12502.0
2025-03-27 11:25:00,67.18,67.23,67.14,67.22,5946.0,66.9148,66.9646,66.8749,66.9546,5946.0
2025-03-27 11:30:00,67.2,67.28,67.14,67.16,31673.0,66.9347,67.0144,66.8749,66.8949,31673.0
2025-03-27 11:35:00,67.16,67.26,67.13,67.19,10753.0,66.8949,66.9945,66.865,66.9248,10753.0
2025-03-27 11:40:00,67.19,67.19,66.97,67.04,24833.0,66.9248,66.9248,66.7056,66.7753,24833.0
2025-03-27 11:45:00,67.04,67.06,66.99,67.05,12107.0,66.7753,66.7953,66.7255,66.7853,12107.0
2025-03-27 11:50:00,67.05,67.12,66.94,67.02,13404.0,66.7853,66.855,66.6757,66.7554,13404.0
2025-03-27 11:55:00,67.01,67.02,66.87,66.88,17641.0,66.7455,66.7554,66.606,66.616,17641.0
2025-03-27 12:00:00,66.89,67.03,66.75,67.01,42613.0,66.6259,66.7654,66.4865,66.7455,42613.0
2025-03-27 12:05:00,67.02,67.17,67.01,67.14,12524.0,66.7554,66.9048,66.7455,66.8749,12524.0
2025-03-27 12:10:00,67.1,67.1,66.96,66.98,9512.0,66.8351,66.8351,66.6957,66.7156,9512.0
2025-03-27 12:15:00,67.0,67.01,66.92,66.95,7459.0,66.7355,66.7455,66.6558,66.6857,7459.0
2025-03-27 12:20:00,66.99,67.01,66.92,67.0,10779.0,66.7255,66.7455,66.6558,66.7355,10779.0
2025-03-27 12:25:00,67.0,67.0,66.88,66.91,7764.0,66.7355,66.7355,66.616,66.6459,7764.0
2025-03-27 12:30:00,66.94,66.97,66.88,66.9,10937.0,66.6757,66.7056,66.616,66.6359,10937.0
2025-03-27 12:35:00,66.9,66.9,66.79,66.81,8392.0,66.6359,66.6359,66.5263,66.5463,8392.0
2025-03-27 12:40:00,66.79,66.83,66.74,66.81,10229.0,66.5263,66.5662,66.4765,66.5463,10229.0
2025-03-27 12:45:00,66.84,66.84,66.71,66.72,8829.0,66.5761,66.5761,66.4466,66.4566,8829.0
2025-03-27 12:50:00,66.72,66.73,66.65,66.71,11826.0,66.4566,66.4666,66.3869,66.4466,11826.0
2025-03-27 12:55:00,66.71,66.73,66.67,66.68,8775.0,66.4466,66.4666,66.4068,66.4168,8775.0
2025-03-27 13:00:00,66.69,66.94,66.68,66.87,21363.0,66.4267,66.6757,66.4168,66.606,21363.0
2025-03-27 13:05:00,66.83,66.89,66.78,66.83,8254.0,66.5662,66.6259,66.5164,66.5662,8254.0
2025-03-27 13:10:00,66.8,66.93,66.79,66.92,10365.0,66.5363,66.6658,66.5263,66.6558,10365.0
2025-03-27 13:15:00,66.9,66.96,66.83,66.91,31663.0,66.6359,66.6957,66.5662,66.6459,31663.0
2025-03-27 13:20:00,66.86,66.88,66.8,66.82,8340.0,66.5961,66.616,66.5363,66.5562,8340.0
2025-03-27 13:25:00,66.82,66.92,66.72,66.73,30133.0,66.5562,66.6558,66.4566,66.4666,30133.0
2025-03-27 13:30:00,66.73,66.82,66.71,66.72,5863.0,66.4666,66.5562,66.4466,66.4566,5863.0
2025-03-27 13:35:00,66.7,66.7,66.63,66.66,8660.0,66.4367,66.4367,66.367,66.3968,8660.0
2025-03-27 13:40:00,66.66,66.71,66.63,66.63,9344.0,66.3968,66.4466,66.367,66.367,9344.0
2025-03-27 13:45:00,66.63,66.67,66.55,66.63,9727.0,66.367,66.4068,66.2873,66.367,9727.0
2025-03-27 13:50:00,66.63,66.67,66.49,66.52,11150.0,66.367,66.4068,66.2275,66.2574,11150.0
2025-03-27 13:55:00,66.5,66.55,66.49,66.54,16438.0,66.2375,66.2873,66.2275,66.2773,16438.0
2025-03-27 14:00:00,66.55,66.73,66.55,66.7,33967.0,66.2873,66.4666,66.2873,66.4367,33967.0
2025-03-27 14:05:00,66.69,66.78,66.68,66.78,8085.0,66.4267,66.5164,66.4168,66.5164,8085.0
2025-03-27 14:10:00,66.78,66.94,66.77,66.94,9832.0,66.5164,66.6757,66.5064,66.6757,9832.0
2025-03-27 14:15:00,66.94,66.94,66.88,66.89,9084.0,66.6757,66.6757,66.616,66.6259,9084.0
2025-03-27 14:20:00,66.9,66.93,66.86,66.87,14037.0,66.6359,66.6658,66.5961,66.606,14037.0
2025-03-27 14:25:00,66.85,66.88,66.82,66.86,11808.0,66.5861,66.616,66.5562,66.5961,11808.0
2025-03-27 14:30:00,66.86,66.87,66.83,66.86,5938.0,66.5961,66.606,66.5662,66.5961,5938.0
2025-03-27 14:35:00,66.86,66.95,66.86,66.94,10732.0,66.5961,66.6857,66.5961,66.6757,10732.0
2025-03-27 14:40:00,66.94,67.0,66.88,66.91,14773.0,66.6757,66.7355,66.616,66.6459,14773.0
2025-03-27 14:45:00,66.93,67.0,66.92,66.98,14900.0,66.6658,66.7355,66.6558,66.7156,14900.0
2025-03-27 14:50:00,66.98,67.05,66.96,67.01,23092.0,66.7156,66.7853,66.6957,66.7455,23092.0
2025-03-27 14:55:00,66.99,67.01,66.95,66.97,17926.0,66.7255,66.7455,66.6857,66.7056,17926.0
2025-03-27 15:00:00,66.97,66.99,66.95,66.98,19350.0,66.7056,66.7255,66.6857,66.7156,19350.0
2025-03-27 15:05:00,66.96,67.04,66.95,67.0,23488.0,66.6957,66.7753,66.6857,66.7355,23488.0
2025-03-27 15:10:00,67.01,67.02,66.92,67.01,42266.0,66.7455,66.7554,66.6558,66.7455,42266.0
2025-03-27 15:15:00,67.01,67.21,67.01,67.17,82131.0,66.7455,66.9447,66.7455,66.9048,82131.0
2025-03-27 15:20:00,67.13,67.14,67.0,67.04,26528.0,66.865,66.8749,66.7355,66.7753,26528.0
2025-03-27 15:25:00,67.01,67.09,67.01,67.06,22480.0,66.7455,66.8251,66.7455,66.7953,22480.0
2025-03-27 15:30:00,67.06,67.06,66.88,67.0,59853.0,66.7953,66.7953,66.616,66.7355,59853.0
2025-03-27 15:35:00,66.99,67.0,66.88,66.9,26166.0,66.7255,66.7355,66.616,66.6359,26166.0
2025-03-27 15:40:00,66.9,67.0,66.85,66.89,54998.0,66.6359,66.7355,66.5861,66.6259,54998.0
2025-03-27 15:45:00,66.87,67.0,66.87,67.0,32302.0,66.606,66.7355,66.606,66.7355,32302.0
2025-03-27 15:50:00,66.98,66.98,66.71,66.9,105237.0,66.7156,66.7156,66.4466,66.6359,105237.0
2025-03-27 15:55:00,66.91,66.91,66.79,66.81,210213.0,66.6459,66.6459,66.5263,66.5463,210213.0
2025-03-28 09:30:00,67.37,67.37,66.29,66.59,89454.0,67.104,67.104,66.0283,66.3271,89454.0
2025-03-28 09:35:00,66.84,67.4,66.83,67.4,42904.0,66.5761,67.1339,66.5662,67.1339,42904.0
2025-03-28 09:40:00,67.34,67.53,67.18,67.34,94067.0,67.0742,67.2634,66.9148,67.0742,94067.0
2025-03-28 09:45:00,67.34,67.49,67.24,67.47,55681.0,67.0742,67.2236,66.9746,67.2036,55681.0
2025-03-28 09:50:00,67.33,67.71,67.28,67.6,64756.0,67.0642,67.4427,67.0144,67.3331,64756.0
2025-03-28 09:55:00,67.64,67.86,67.63,67.77,58114.0,67.373,67.5921,67.363,67.5025,58114.0
2025-03-28 10:00:00,67.69,67.86,67.54,67.73,72922.0,67.4228,67.5921,67.2734,67.4626,72922.0
2025-03-28 10:05:00,67.74,67.78,67.36,67.39,52786.0,67.4726,67.5124,67.0941,67.124,52786.0
2025-03-28 10:10:00,67.39,67.47,67.27,67.44,81962.0,67.124,67.2036,67.0044,67.1738,81962.0
2025-03-28 10:15:00,67.46,67.58,67.31,67.39,157704.0,67.1937,67.3132,67.0443,67.124,157704.0
2025-03-28 10:20:00,67.39,67.41,67.19,67.24,55008.0,67.124,67.1439,66.9248,66.9746,55008.0
2025-03-28 10:25:00,67.24,67.33,67.22,67.26,31840.0,66.9746,67.0642,66.9546,66.9945,31840.0
2025-03-28 10:30:00,67.26,67.27,67.11,67.15,41966.0,66.9945,67.0044,66.8451,66.8849,41966.0
2025-03-28 10:35:00,67.14,67.18,67.01,67.17,37393.0,66.8749,66.9148,66.7455,66.9048,37393.0
2025-03-28 10:40:00,67.17,67.22,67.08,67.12,38898.0,66.9048,66.9546,66.8152,66.855,38898.0
2025-03-28 10:45:00,67.15,67.19,67.06,67.12,41325.0,66.8849,66.9248,66.7953,66.855,41325.0
2025-03-28 10:50:00,67.09,67.14,67.0,67.11,42123.0,66.8251,66.8749,66.7355,66.8451,42123.0
2025-03-28 10:55:00,67.1,67.12,66.94,66.96,48189.0,66.8351,66.855,66.6757,66.6957,48189.0
2025-03-28 11:00:00,66.94,66.98,66.85,66.92,21322.0,66.6757,66.7156,66.5861,66.6558,21322.0
2025-03-28 11:05:00,66.94,67.03,66.92,66.99,66484.0,66.6757,66.7654,66.6558,66.7255,66484.0
2025-03-28 11:10:00,67.01,67.42,67.01,67.42,70640.0,66.7455,67.1538,66.7455,67.1538,70640.0
2025-03-28 11:15:00,67.42,67.5,67.27,67.41,52897.0,67.1538,67.2335,67.0044,67.1439,52897.0
2025-03-28 11:20:00,67.41,67.51,67.38,67.42,23716.0,67.1439,67.2435,67.114,67.1538,23716.0
2025-03-28 11:25:00,67.43,67.66,67.39,67.53,106566.0,67.1638,67.3929,67.124,67.2634,106566.0
2025-03-28 11:30:00,67.52,67.65,67.5,67.65,25068.0,67.2534,67.3829,67.2335,67.3829,25068.0
2025-03-28 11:35:00,67.66,67.66,67.57,67.61,21115.0,67.3929,67.3929,67.3033,67.3431,21115.0
2025-03-28 11:40:00,67.61,67.67,67.51,67.56,21669.0,67.3431,67.4029,67.2435,67.2933,21669.0
2025-03-28 11:45:00,67.56,67.58,67.52,67.56,15195.0,67.2933,67.3132,67.2534,67.2933,15195.0
2025-03-28 11:50:00,67.56,67.56,67.41,67.45,35474.0,67.2933,67.2933,67.1439,67.1837,35474.0
2025-03-28 11:55:00,67.45,67.48,67.37,67.42,22491.0,67.1837,67.2136,67.104,67.1538,22491.0
2025-03-28 12:00:00,67.42,67.57,67.38,67.4,51902.0,67.1538,67.3033,67.114,67.1339,51902.0
2025-03-28 12:05:00,67.4,67.47,67.35,67.46,18453.0,67.1339,67.2036,67.0841,67.1937,18453.0
2025-03-28 12:10:00,67.45,67.5,67.38,67.43,20062.0,67.1837,67.2335,67.114,67.1638,20062.0
2025-03-28 12:15:00,67.42,67.42,67.25,67.31,22232.0,67.1538,67.1538,66.9845,67.0443,22232.0
2025-03-28 12:20:00,67.31,67.34,67.18,67.25,18716.0,67.0443,67.0742,66.9148,66.9845,18716.0
2025-03-28 12:25:00,67.24,67.38,67.23,67.36,34025.0,66.9746,67.114,66.9646,67.0941,34025.0
2025-03-28 12:30:00,67.35,67.39,67.26,67.28,27294.0,67.0841,67.124,66.9945,67.0144,27294.0
2025-03-28 12:35:00,67.29,67.36,67.26,67.26,21965.0,67.0244,67.0941,66.9945,66.9945,21965.0
2025-03-28 12:40:00,67.24,67.28,67.2,67.2,19335.0,66.9746,67.0144,66.9347,66.9347,19335.0
2025-03-28 12:45:00,67.21,67.27,67.19,67.23,17671.0,66.9447,67.0044,66.9248,66.9646,17671.0
2025-03-28 12:50:00,67.24,67.32,67.22,67.31,32049.0,66.9746,67.0542,66.9546,67.0443,32049.0
2025-03-28 12:55:00,67.31,67.31,67.2,67.23,16191.0,67.0443,67.0443,66.9347,66.9646,16191.0
2025-03-28 13:00:00,67.23,67.24,67.13,67.14,18729.0,66.9646,66.9746,66.865,66.8749,18729.0
2025-03-28 13:05:00,67.13,67.13,66.98,66.98,19474.0,66.865,66.865,66.7156,66.7156,19474.0
2025-03-28 13:10:00,66.97,67.04,66.93,66.98,34814.0,66.7056,66.7753,66.6658,66.7156,34814.0
2025-03-28 13:15:00,66.96,66.99,66.9,66.97,14867.0,66.6957,66.7255,66.6359,66.7056,14867.0
2025-03-28 13:20:00,66.97,66.99,66.89,66.9,24515.0,66.7056,66.7255,66.6259,66.6359,24515.0
2025-03-28 13:25:00,66.87,66.93,66.85,66.87,22607.0,66.606,66.6658,66.5861,66.606,22607.0
2025-03-28 13:30:00,66.87,66.96,66.85,66.96,24266.0,66.606,66.6957,66.5861,66.6957,24266.0
2025-03-28 13:35:00,66.95,66.99,66.94,66.97,10558.0,66.6857,66.7255,66.6757,66.7056,10558.0
2025-03-28 13:40:00,67.0,67.06,66.99,67.02,16557.0,66.7355,66.7953,66.7255,66.7554,16557.0
2025-03-28 13:45:00,67.01,67.12,67.0,67.09,23633.0,66.7455,66.855,66.7355,66.8251,23633.0
2025-03-28 13:50:00,67.09,67.1,67.01,67.04,20782.0,66.8251,66.8351,66.7455,66.7753,20782.0
2025-03-28 13:55:00,67.03,67.15,67.03,67.15,14920.0,66.7654,66.8849,66.7654,66.8849,14920.0
2025-03-28 14:00:00,67.15,67.25,67.14,67.15,22639.0,66.8849,66.9845,66.8749,66.8849,22639.0
2025-03-28 14:05:00,67.15,67.18,67.03,67.12,17908.0,66.8849,66.9148,66.7654,66.855,17908.0
2025-03-28 14:10:00,67.12,67.22,67.11,67.14,16935.0,66.855,66.9546,66.8451,66.8749,16935.0
2025-03-28 14:15:00,67.16,67.18,67.1,67.11,17688.0,66.8949,66.9148,66.8351,66.8451,17688.0
2025-03-28 14:20:00,67.1,67.13,66.96,66.96,15115.0,66.8351,66.865,66.6957,66.6957,15115.0
2025-03-28 14:25:00,66.96,66.99,66.88,66.95,19921.0,66.6957,66.7255,66.616,66.6857,19921.0
2025-03-28 14:30:00,66.95,67.07,66.94,67.04,16954.0,66.6857,66.8052,66.6757,66.7753,16954.0
2025-03-28 14:35:00,67.05,67.07,66.99,67.0,23965.0,66.7853,66.8052,66.7255,66.7355,23965.0
2025-03-28 14:40:00,67.02,67.06,67.0,67.04,17088.0,66.7554,66.7953,66.7355,66.7753,17088.0
2025-03-28 14:45:00,67.05,67.08,66.99,67.06,21605.0,66.7853,66.8152,66.7255,66.7953,21605.0
2025-03-28 14:50:00,67.04,67.08,67.02,67.04,20407.0,66.7753,66.8152,66.7554,66.7753,20407.0
2025-03-28 14:55:00,67.05,67.14,67.04,67.14,25585.0,66.7853,66.8749,66.7753,66.8749,25585.0
2025-03-28 15:00:00,67.14,67.17,67.09,67.15,30351.0,66.8749,66.9048,66.8251,66.8849,30351.0
2025-03-28 15:05:00,67.15,67.26,67.14,67.25,32150.0,66.8849,66.9945,66.8749,66.9845,32150.0
2025-03-28 15:10:00,67.25,67.27,67.19,67.21,33232.0,66.9845,67.0044,66.9248,66.9447,33232.0
2025-03-28 15:15:00,67.22,67.31,67.19,67.29,45974.0,66.9546,67.0443,66.9248,67.0244,45974.0
2025-03-28 15:20:00,67.27,67.29,67.16,67.19,35001.0,67.0044,67.0244,66.8949,66.9248,35001.0
2025-03-28 15:25:00,67.19,67.19,67.09,67.11,22578.0,66.9248,66.9248,66.8251,66.8451,22578.0
2025-03-28 15:30:00,67.09,67.1,66.92,66.95,44110.0,66.8251,66.8351,66.6558,66.6857,44110.0
2025-03-28 15:35:00,66.96,67.13,66.94,67.01,65979.0,66.6957,66.865,66.6757,66.7455,65979.0
2025-03-28 15:40:00,67.02,67.12,66.97,67.11,60540.0,66.7554,66.855,66.7056,66.8451,60540.0
2025-03-28 15:45:00,67.12,67.29,67.09,67.09,176842.0,66.855,67.0244,66.8251,66.8251,176842.0
2025-03-28 15:50:00,67.12,67.36,66.99,67.35,108684.0,66.855,67.0941,66.7255,67.0841,108684.0
2025-03-28 15:55:00,67.31,67.34,67.13,67.17,361273.0,67.0443,67.0742,66.865,66.9048,361273.0
2025-03-31 09:30:00,67.01,67.41,66.6,67.22,110622.0,66.7455,67.1439,66.3371,66.9546,110622.0
2025-03-31 09:35:00,67.27,67.47,66.83,66.98,69100.0,67.0044,67.2036,66.5662,66.7156,69100.0
2025-03-31 09:40:00,66.95,66.95,66.49,66.53,32795.0,66.6857,66.6857,66.2275,66.2674,32795.0
2025-03-31 09:45:00,66.49,66.49,66.24,66.45,44995.0,66.2275,66.2275,65.9785,66.1877,44995.0
2025-03-31 09:50:00,66.48,66.95,66.48,66.93,29769.0,66.2176,66.6857,66.2176,66.6658,29769.0
2025-03-31 09:55:00,66.93,67.0,66.69,66.72,57950.0,66.6658,66.7355,66.4267,66.4566,57950.0
2025-03-31 10:00:00,66.72,66.83,66.45,66.48,44993.0,66.4566,66.5662,66.1877,66.2176,44993.0
2025-03-31 10:05:00,66.48,66.59,66.44,66.52,31777.0,66.2176,66.3271,66.1777,66.2574,31777.0
2025-03-31 10:10:00,66.52,66.52,66.31,66.44,25918.0,66.2574,66.2574,66.0482,66.1777,25918.0
2025-03-31 10:15:00,66.38,66.46,66.27,66.36,20211.0,66.1179,66.1976,66.0084,66.098,20211.0
2025-03-31 10:20:00,66.36,66.48,66.33,66.44,33660.0,66.098,66.2176,66.0681,66.1777,33660.0
2025-03-31 10:25:00,66.44,66.54,66.39,66.46,28263.0,66.1777,66.2773,66.1279,66.1976,28263.0
2025-03-31 10:30:00,66.45,66.72,66.44,66.7,53295.0,66.1877,66.4566,66.1777,66.4367,53295.0
2025-03-31 10:35:00,66.73,66.96,66.67,66.94,24777.0,66.4666,66.6957,66.4068,66.6757,24777.0
2025-03-31 10:40:00,66.91,66.97,66.83,66.86,41351.0,66.6459,66.7056,66.5662,66.5961,41351.0
2025-03-31 10:45:00,66.86,67.13,66.86,67.1,44983.0,66.5961,66.865,66.5961,66.8351,44983.0
2025-03-31 10:50:00,67.12,67.15,66.91,66.97,36257.0,66.855,66.8849,66.6459,66.7056,36257.0
2025-03-31 10:55:00,66.97,66.98,66.82,66.92,27237.0,66.7056,66.7156,66.5562,66.6558,27237.0
2025-03-31 11:00:00,66.92,67.08,66.92,67.08,21070.0,66.6558,66.8152,66.6558,66.8152,21070.0
2025-03-31 11:05:00,67.08,67.18,67.03,67.18,22556.0,66.8152,66.9148,66.7654,66.9148,22556.0
2025-03-31 11:10:00,67.19,67.23,67.11,67.17,21853.0,66.9248,66.9646,66.8451,66.9048,21853.0
2025-03-31 11:15:00,67.17,67.34,67.12,67.31,18366.0,66.9048,67.0742,66.855,67.0443,18366.0
2025-03-31 11:20:00,67.32,67.34,67.24,67.31,20479.0,67.0542,67.0742,66.9746,67.0443,20479.0
2025-03-31 11:25:00,67.31,67.35,67.26,67.28,16006.0,67.0443,67.0841,66.9945,67.0144,16006.0
2025-03-31 11:30:00,67.27,67.32,67.17,67.17,19320.0,67.0044,67.0542,66.9048,66.9048,19320.0
2025-03-31 11:35:00,67.17,67.29,67.17,67.2,27978.0,66.9048,67.0244,66.9048,66.9347,27978.0
2025-03-31 11:40:00,67.23,67.26,67.15,67.16,16092.0,66.9646,66.9945,66.8849,66.8949,16092.0
2025-03-31 11:45:00,67.17,67.2,67.12,67.17,16177.0,66.9048,66.9347,66.855,66.9048,16177.0
2025-03-31 11:50:00,67.16,67.16,66.99,66.99,14101.0,66.8949,66.8949,66.7255,66.7255,14101.0
2025-03-31 11:55:00,66.98,67.01,66.88,67.01,13516.0,66.7156,66.7455,66.616,66.7455,13516.0
2025-03-31 12:00:00,67.03,67.06,66.96,67.0,12006.0,66.7654,66.7953,66.6957,66.7355,12006.0
2025-03-31 12:05:00,67.01,67.01,66.76,66.77,12089.0,66.7455,66.7455,66.4964,66.5064,12089.0
2025-03-31 12:10:00,66.76,66.76,66.33,66.37,73523.0,66.4964,66.4964,66.0681,66.108,73523.0
2025-03-31 12:15:00,66.37,66.43,66.32,66.38,31421.0,66.108,66.1678,66.0582,66.1179,31421.0
2025-03-31 12:20:00,66.41,66.5,66.36,66.5,23812.0,66.1478,66.2375,66.098,66.2375,23812.0
2025-03-31 12:25:00,66.5,66.58,66.45,66.56,9562.0,66.2375,66.3172,66.1877,66.2972,9562.0
2025-03-31 12:30:00,66.56,66.6,66.51,66.56,14926.0,66.2972,66.3371,66.2474,66.2972,14926.0
2025-03-31 12:35:00,66.56,66.67,66.44,66.67,17397.0,66.2972,66.4068,66.1777,66.4068,17397.0
2025-03-31 12:40:00,66.66,66.83,66.59,66.77,43674.0,66.3968,66.5662,66.3271,66.5064,43674.0
2025-03-31 12:45:00,66.8,66.93,66.8,66.9,13321.0,66.5363,66.6658,66.5363,66.6359,13321.0
2025-03-31 12:50:00,66.86,66.95,66.84,66.91,8716.0,66.5961,66.6857,66.5761,66.6459,8716.0
2025-03-31 12:55:00,66.94,66.95,66.77,66.8,25229.0,66.6757,66.6857,66.5064,66.5363,25229.0
2025-03-31 13:00:00,66.8,66.87,66.76,66.86,12465.0,66.5363,66.606,66.4964,66.5961,12465.0
2025-03-31 13:05:00,66.86,66.95,66.85,66.93,9709.0,66.5961,66.6857,66.5861,66.6658,9709.0
2025-03-31 13:10:00,66.94,66.94,66.79,66.89,20796.0,66.6757,66.6757,66.5263,66.6259,20796.0
2025-03-31 13:15:00,66.89,66.89,66.7,66.74,38510.0,66.6259,66.6259,66.4367,66.4765,38510.0
2025-03-31 13:20:00,66.75,66.75,66.65,66.69,36555.0,66.4865,66.4865,66.3869,66.4267,36555.0
2025-03-31 13:25:00,66.71,66.84,66.65,66.84,18829.0,66.4466,66.5761,66.3869,66.5761,18829.0
2025-03-31 13:30:00,66.81,66.82,66.69,66.74,10184.0,66.5463,66.5562,66.4267,66.4765,10184.0
2025-03-31 13:35:00,66.71,66.8,66.7,66.8,11854.0,66.4466,66.5363,66.4367,66.5363,11854.0
2025-03-31 13:40:00,66.8,66.8,66.65,66.65,13076.0,66.5363,66.5363,66.3869,66.3869,13076.0
2025-03-31 13:45:00,66.66,66.69,66.59,66.67,29916.0,66.3968,66.4267,66.3271,66.4068,29916.0
2025-03-31 13:50:00,66.69,66.84,66.67,66.83,16343.0,66.4267,66.5761,66.4068,66.5662,16343.0
2025-03-31 13:55:00,66.82,66.86,66.76,66.79,12025.0,66.5562,66.5961,66.4964,66.5263,12025.0
2025-03-31 14:00:00,66.82,67.04,66.82,66.95,17890.0,66.5562,66.7753,66.5562,66.6857,17890.0
2025-03-31 14:05:00,66.98,67.16,66.97,67.16,8297.0,66.7156,66.8949,66.7056,66.8949,8297.0
2025-03-31 14:10:00,67.2,67.22,67.11,67.15,14946.0,66.9347,66.9546,66.8451,66.8849,14946.0
2025-03-31 14:15:00,67.11,67.21,67.11,67.19,14474.0,66.8451,66.9447,66.8451,66.9248,14474.0
2025-03-31 14:20:00,67.22,67.23,67.16,67.21,17812.0,66.9546,66.9646,66.8949,66.9447,17812.0
2025-03-31 14:25:00,67.2,67.22,67.15,67.18,12338.0,66.9347,66.9546,66.8849,66.9148,12338.0
2025-03-31 14:30:00,67.17,67.23,67.16,67.22,17581.0,66.9048,66.9646,66.8949,66.9546,17581.0
2025-03-31 14:35:00,67.22,67.28,67.19,67.23,21520.0,66.9546,67.0144,66.9248,66.9646,21520.0
2025-03-31 14:40:00,67.22,67.28,67.18,67.2,18524.0,66.9546,67.0144,66.9148,66.9347,18524.0
2025-03-31 14:45:00,67.21,67.22,67.1,67.2,30084.0,66.9447,66.9546,66.8351,66.9347,30084.0
2025-03-31 14:50:00,67.2,67.27,67.2,67.22,13664.0,66.9347,67.0044,66.9347,66.9546,13664.0
2025-03-31 14:55:00,67.23,67.23,67.17,67.2,49384.0,66.9646,66.9646,66.9048,66.9347,49384.0
2025-03-31 15:00:00,67.16,67.36,67.16,67.36,25721.0,66.8949,67.0941,66.8949,67.0941,25721.0
2025-03-31 15:05:00,67.34,67.47,67.29,67.45,23746.0,67.0742,67.2036,67.0244,67.1837,23746.0
2025-03-31 15:10:00,67.46,67.65,67.45,67.61,50458.0,67.1937,67.3829,67.1837,67.3431,50458.0
2025-03-31 15:15:00,67.61,67.71,67.56,67.67,54158.0,67.3431,67.4427,67.2933,67.4029,54158.0
2025-03-31 15:20:00,67.67,67.75,67.65,67.69,33865.0,67.4029,67.4825,67.3829,67.4228,33865.0
2025-03-31 15:25:00,67.68,67.7,67.5,67.52,54798.0,67.4128,67.4327,67.2335,67.2534,54798.0
2025-03-31 15:30:00,67.52,67.66,67.49,67.61,78991.0,67.2534,67.3929,67.2236,67.3431,78991.0
2025-03-31 15:35:00,67.61,67.75,67.59,67.7,53558.0,67.3431,67.4825,67.3232,67.4327,53558.0
2025-03-31 15:40:00,67.68,67.94,67.68,67.8,54833.0,67.4128,67.6718,67.4128,67.5323,54833.0
2025-03-31 15:45:00,67.8,67.91,67.77,67.87,66583.0,67.5323,67.6419,67.5025,67.6021,66583.0
2025-03-31 15:50:00,67.87,68.11,67.71,68.02,235238.0,67.6021,67.8411,67.4427,67.7515,235238.0
2025-03-31 15:55:00,68.01,68.04,67.67,67.72,342605.0,67.7415,67.7714,67.4029,67.4527,342605.0
2025-04-01 09:30:00,67.58,68.59,67.46,68.45,87745.0,67.3132,68.3192,67.1937,68.1798,87745.0
2025-04-01 09:35:00,68.45,68.7,68.14,68.69,25768.0,68.1798,68.4288,67.871,68.4188,25768.0
2025-04-01 09:40:00,68.68,68.97,68.51,68.7,59677.0,68.4089,68.6977,68.2395,68.4288,59677.0
2025-04-01 09:45:00,68.7,68.75,68.34,68.41,39317.0,68.4288,68.4786,68.0702,68.1399,39317.0
2025-04-01 09:50:00,68.34,68.68,68.32,68.56,28009.0,68.0702,68.4089,68.0503,68.2893,28009.0
2025-04-01 09:55:00,68.56,68.56,68.27,68.27,24762.0,68.2893,68.2893,68.0005,68.0005,24762.0
2025-04-01 10:00:00,68.04,68.31,67.61,67.61,47796.0,67.7714,68.0403,67.3431,67.3431,47796.0
2025-04-01 10:05:00,67.65,67.78,67.57,67.61,36588.0,67.3829,67.5124,67.3033,67.3431,36588.0
2025-04-01 10:10:00,67.59,67.59,67.25,67.54,33930.0,67.3232,67.3232,66.9845,67.2734,33930.0
2025-04-01 10:15:00,67.49,67.54,67.44,67.53,10130.0,67.2236,67.2734,67.1738,67.2634,10130.0
2025-04-01 10:20:00,67.5,67.73,67.44,67.72,21036.0,67.2335,67.4626,67.1738,67.4527,21036.0
2025-04-01 10:25:00,67.73,67.82,67.65,67.77,22380.0,67.4626,67.5523,67.3829,67.5025,22380.0
2025-04-01 10:30:00,67.72,67.95,67.67,67.95,39341.0,67.4527,67.6818,67.4029,67.6818,39341.0
2025-04-01 10:35:00,67.93,68.06,67.84,68.03,57147.0,67.6618,67.7913,67.5722,67.7614,57147.0
2025-04-01 10:40:00,68.01,68.14,67.83,67.84,67412.0,67.7415,67.871,67.5622,67.5722,67412.0
2025-04-01 10:45:00,67.84,67.97,67.7,67.97,16909.0,67.5722,67.7017,67.4327,67.7017,16909.0
2025-04-01 10:50:00,67.99,68.01,67.9,67.95,13182.0,67.7216,67.7415,67.6319,67.6818,13182.0
2025-04-01 10:55:00,67.95,68.03,67.9,67.96,21361.0,67.6818,67.7614,67.6319,67.6917,21361.0
2025-04-01 11:00:00,67.97,68.05,67.96,68.02,16263.0,67.7017,67.7814,67.6917,67.7515,16263.0
2025-04-01 11:05:00,68.02,68.08,67.96,67.98,36127.0,67.7515,67.8112,67.6917,67.7116,36127.0
2025-04-01 11:10:00,67.98,68.08,67.94,68.06,25670.0,67.7116,67.8112,67.6718,67.7913,25670.0
2025-04-01 11:15:00,68.06,68.18,68.03,68.04,30885.0,67.7913,67.9108,67.7614,67.7714,30885.0
2025-04-01 11:20:00,68.02,68.15,67.91,68.15,48929.0,67.7515,67.881,67.6419,67.881,48929.0
2025-04-01 11:25:00,68.15,68.2,67.94,67.94,37859.0,67.881,67.9308,67.6718,67.6718,37859.0
2025-04-01 11:30:00,67.94,68.07,67.93,68.01,20379.0,67.6718,67.8013,67.6618,67.7415,20379.0
2025-04-01 11:35:00,68.01,68.1,67.95,68.08,31896.0,67.7415,67.8312,67.6818,67.8112,31896.0
2025-04-01 11:40:00,68.08,68.22,68.08,68.22,38562.0,67.8112,67.9507,67.8112,67.9507,38562.0
2025-04-01 11:45:00,68.2,68.3,68.19,68.3,20245.0,67.9308,68.0304,67.9208,68.0304,20245.0
2025-04-01 11:50:00,68.3,68.43,68.26,68.31,75038.0,68.0304,68.1599,67.9905,68.0403,75038.0
2025-04-01 11:55:00,68.3,68.33,68.26,68.28,17598.0,68.0304,68.0603,67.9905,68.0104,17598.0
2025-04-01 12:00:00,68.28,68.28,68.16,68.26,24346.0,68.0104,68.0104,67.8909,67.9905,24346.0
2025-04-01 12:05:00,68.26,68.34,68.14,68.17,80184.0,67.9905,68.0702,67.871,67.9009,80184.0
2025-04-01 12:10:00,68.16,68.19,68.05,68.09,28665.0,67.8909,67.9208,67.7814,67.8212,28665.0
2025-04-01 12:15:00,68.08,68.16,68.07,68.09,21815.0,67.8112,67.8909,67.8013,67.8212,21815.0
2025-04-01 12:20:00,68.11,68.16,68.06,68.15,16640.0,67.8411,67.8909,67.7913,67.881,16640.0
2025-04-01 12:25:00,68.14,68.16,67.95,67.97,22130.0,67.871,67.8909,67.6818,67.7017,22130.0
2025-04-01 12:30:00,67.96,67.97,67.87,67.95,11073.0,67.6917,67.7017,67.6021,67.6818,11073.0
2025-04-01 12:35:00,67.93,68.01,67.9,67.91,14938.0,67.6618,67.7415,67.6319,67.6419,14938.0
2025-04-01 12:40:00,67.92,67.94,67.85,67.87,8130.0,67.6519,67.6718,67.5821,67.6021,8130.0
2025-04-01 12:45:00,67.86,67.95,67.86,67.95,8360.0,67.5921,67.6818,67.5921,67.6818,8360.0
2025-04-01 12:50:00,67.94,68.13,67.93,68.09,33943.0,67.6718,67.861,67.6618,67.8212,33943.0
2025-04-01 12:55:00,68.08,68.12,68.05,68.05,16537.0,67.8112,67.8511,67.7814,67.7814,16537.0
2025-04-01 13:00:00,68.05,68.06,67.98,68.03,9237.0,67.7814,67.7913,67.7116,67.7614,9237.0
2025-04-01 13:05:00,68.0,68.01,67.93,67.97,8413.0,67.7316,67.7415,67.6618,67.7017,8413.0
2025-04-01 13:10:00,67.98,68.03,67.94,68.03,12588.0,67.7116,67.7614,67.6718,67.7614,12588.0
2025-04-01 13:15:00,68.01,68.02,67.92,67.92,24233.0,67.7415,67.7515,67.6519,67.6519,24233.0
2025-04-01 13:20:00,67.95,67.97,67.88,67.89,7039.0,67.6818,67.7017,67.612,67.622,7039.0
2025-04-01 13:25:00,67.88,67.91,67.83,67.84,8276.0,67.612,67.6419,67.5622,67.5722,8276.0
2025-04-01 13:30:00,67.86,67.92,67.86,67.88,8262.0,67.5921,67.6519,67.5921,67.612,8262.0
2025-04-01 13:35:00,67.88,67.97,67.88,67.95,6397.0,67.612,67.7017,67.612,67.6818,6397.0
2025-04-01 13:40:00,67.95,67.99,67.92,67.92,13489.0,67.6818,67.7216,67.6519,67.6519,13489.0
2025-04-01 13:45:00,67.94,67.95,67.88,67.92,10462.0,67.6718,67.6818,67.612,67.6519,10462.0
2025-04-01 13:50:00,67.94,67.95,67.78,67.78,14763.0,67.6718,67.6818,67.5124,67.5124,14763.0
2025-04-01 13:55:00,67.78,67.78,67.61,67.61,21462.0,67.5124,67.5124,67.3431,67.3431,21462.0
2025-04-01 14:00:00,67.62,67.62,67.44,67.46,35410.0,67.3531,67.3531,67.1738,67.1937,35410.0
2025-04-01 14:05:00,67.45,67.61,67.15,67.54,107919.0,67.1837,67.3431,66.8849,67.2734,107919.0
2025-04-01 14:10:00,67.55,67.58,67.43,67.49,32938.0,67.2833,67.3132,67.1638,67.2236,32938.0
2025-04-01 14:15:00,67.49,67.5,67.34,67.36,9531.0,67.2236,67.2335,67.0742,67.0941,9531.0
2025-04-01 14:20:00,67.36,67.41,67.3,67.34,21848.0,67.0941,67.1439,67.0343,67.0742,21848.0
2025-04-01 14:25:00,67.35,67.44,67.34,67.42,27431.0,67.0841,67.1738,67.0742,67.1538,27431.0
2025-04-01 14:30:00,67.43,67.58,67.38,67.49,67524.0,67.1638,67.3132,67.114,67.2236,67524.0
2025-04-01 14:35:00,67.48,67.48,67.34,67.34,19608.0,67.2136,67.2136,67.0742,67.0742,19608.0
2025-04-01 14:40:00,67.37,67.47,67.37,67.39,16590.0,67.104,67.2036,67.104,67.124,16590.0
2025-04-01 14:45:00,67.39,67.42,67.35,67.39,43547.0,67.124,67.1538,67.0841,67.124,43547.0
2025-04-01 14:50:00,67.39,67.41,67.24,67.34,24928.0,67.124,67.1439,66.9746,67.0742,24928.0
2025-04-01 14:55:00,67.34,67.44,67.34,67.42,12692.0,67.0742,67.1738,67.0742,67.1538,12692.0
2025-04-01 15:00:00,67.39,67.59,67.39,67.53,15449.0,67.124,67.3232,67.124,67.2634,15449.0
2025-04-01 15:05:00,67.55,67.58,67.47,67.47,19692.0,67.2833,67.3132,67.2036,67.2036,19692.0
2025-04-01 15:10:00,67.46,67.46,67.39,67.41,29329.0,67.1937,67.1937,67.124,67.1439,29329.0
2025-04-01 15:15:00,67.41,67.42,67.08,67.12,24209.0,67.1439,67.1538,66.8152,66.855,24209.0
2025-04-01 15:20:00,67.1,67.34,67.08,67.23,59341.0,66.8351,67.0742,66.8152,66.9646,59341.0
2025-04-01 15:25:00,67.24,67.31,67.21,67.23,29308.0,66.9746,67.0443,66.9447,66.9646,29308.0
2025-04-01 15:30:00,67.23,67.46,67.21,67.34,49714.0,66.9646,67.1937,66.9447,67.0742,49714.0
2025-04-01 15:35:00,67.31,67.43,67.31,67.37,35965.0,67.0443,67.1638,67.0443,67.104,35965.0
2025-04-01 15:40:00,67.38,67.64,67.24,67.57,97973.0,67.114,67.373,66.9746,67.3033,97973.0
2025-04-01 15:45:00,67.58,67.75,67.54,67.59,80549.0,67.3132,67.4825,67.2734,67.3232,80549.0
2025-04-01 15:50:00,67.6,68.05,67.56,67.95,160923.0,67.3331,67.7814,67.2933,67.6818,160923.0
2025-04-01 15:55:00,67.94,68.0,67.67,67.8,488884.0,67.6718,67.7316,67.4029,67.5323,488884.0
2025-04-02 09:30:00,67.01,67.53,66.67,67.43,111720.0,66.7455,67.2634,66.4068,67.1638,111720.0
2025-04-02 09:35:00,67.43,67.49,67.0,67.21,13538.0,67.1638,67.2236,66.7355,66.9447,13538.0
2025-04-02 09:40:00,67.15,67.29,67.1,67.17,22837.0,66.8849,67.0244,66.8351,66.9048,22837.0
2025-04-02 09:45:00,67.17,67.21,67.02,67.1,26113.0,66.9048,66.9447,66.7554,66.8351,26113.0
2025-04-02 09:50:00,67.1,67.14,66.89,66.93,25764.0,66.8351,66.8749,66.6259,66.6658,25764.0
2025-04-02 09:55:00,66.9,66.96,66.81,66.82,26876.0,66.6359,66.6957,66.5463,66.5562,26876.0
2025-04-02 10:00:00,66.78,67.19,66.73,67.18,84656.0,66.5164,66.9248,66.4666,66.9148,84656.0
2025-04-02 10:05:00,67.18,67.29,66.97,67.04,52919.0,66.9148,67.0244,66.7056,66.7753,52919.0
2025-04-02 10:10:00,67.04,67.07,66.97,67.02,27554.0,66.7753,66.8052,66.7056,66.7554,27554.0
2025-04-02 10:15:00,67.02,67.17,67.02,67.17,28102.0,66.7554,66.9048,66.7554,66.9048,28102.0
2025-04-02 10:20:00,67.17,67.29,67.14,67.19,53977.0,66.9048,67.0244,66.8749,66.9248,53977.0
2025-04-02 10:25:00,67.2,67.35,67.15,67.3,16574.0,66.9347,67.0841,66.8849,67.0343,16574.0
2025-04-02 10:30:00,67.3,67.56,67.25,67.53,44408.0,67.0343,67.2933,66.9845,67.2634,44408.0
2025-04-02 10:35:00,67.56,67.63,67.47,67.6,14449.0,67.2933,67.363,67.2036,67.3331,14449.0
2025-04-02 10:40:00,67.6,67.64,67.55,67.59,16331.0,67.3331,67.373,67.2833,67.3232,16331.0
2025-04-02 10:45:00,67.56,67.62,67.4,67.59,20830.0,67.2933,67.3531,67.1339,67.3232,20830.0
2025-04-02 10:50:00,67.59,67.69,67.59,67.68,8658.0,67.3232,67.4228,67.3232,67.4128,8658.0
2025-04-02 10:55:00,67.67,67.85,67.67,67.83,17501.0,67.4029,67.5821,67.4029,67.5622,17501.0
2025-04-02 11:00:00,67.83,67.96,67.79,67.93,16866.0,67.5622,67.6917,67.5224,67.6618,16866.0
2025-04-02 11:05:00,67.93,68.0,67.91,67.96,22918.0,67.6618,67.7316,67.6419,67.6917,22918.0
2025-04-02 11:10:00,67.96,67.98,67.92,67.95,8698.0,67.6917,67.7116,67.6519,67.6818,8698.0
2025-04-02 11:15:00,67.97,68.04,67.93,68.03,18008.0,67.7017,67.7714,67.6618,67.7614,18008.0
2025-04-02 11:20:00,68.0,68.06,67.96,68.06,31960.0,67.7316,67.7913,67.6917,67.7913,31960.0
2025-04-02 11:25:00,68.06,68.11,68.03,68.05,83492.0,67.7913,67.8411,67.7614,67.7814,83492.0
2025-04-02 11:30:00,68.07,68.24,68.04,68.16,58627.0,67.8013,67.9706,67.7714,67.8909,58627.0
2025-04-02 11:35:00,68.16,68.16,68.04,68.12,56926.0,67.8909,67.8909,67.7714,67.8511,56926.0
2025-04-02 11:40:00,68.14,68.17,67.98,67.98,30518.0,67.871,67.9009,67.7116,67.7116,30518.0
2025-04-02 11:45:00,68.01,68.06,67.95,68.02,19588.0,67.7415,67.7913,67.6818,67.7515,19588.0
2025-04-02 11:50:00,68.01,68.1,67.97,68.1,7043.0,67.7415,67.8312,67.7017,67.8312,7043.0
2025-04-02 11:55:00,68.1,68.2,68.03,68.04,38279.0,67.8312,67.9308,67.7614,67.7714,38279.0
2025-04-02 12:00:00,68.06,68.06,67.93,67.93,38467.0,67.7913,67.7913,67.6618,67.6618,38467.0
2025-04-02 12:05:00,67.94,67.99,67.77,67.79,17570.0,67.6718,67.7216,67.5025,67.5224,17570.0
2025-04-02 12:10:00,67.8,67.86,67.76,67.82,21663.0,67.5323,67.5921,67.4925,67.5523,21663.0
2025-04-02 12:15:00,67.84,67.96,67.83,67.95,13087.0,67.5722,67.6917,67.5622,67.6818,13087.0
2025-04-02 12:20:00,67.95,68.0,67.89,67.91,7765.0,67.6818,67.7316,67.622,67.6419,7765.0
2025-04-02 12:25:00,67.88,67.94,67.8,67.83,24682.0,67.612,67.6718,67.5323,67.5622,24682.0
2025-04-02 12:30:00,67.82,67.99,67.82,67.97,9275.0,67.5523,67.7216,67.5523,67.7017,9275.0
2025-04-02 12:35:00,67.97,67.97,67.84,67.88,21266.0,67.7017,67.7017,67.5722,67.612,21266.0
2025-04-02 12:40:00,67.9,67.99,67.88,67.95,59375.0,67.6319,67.7216,67.612,67.6818,59375.0
2025-04-02 12:45:00,67.94,68.06,67.93,68.06,39925.0,67.6718,67.7913,67.6618,67.7913,39925.0
2025-04-02 12:50:00,68.06,68.17,68.04,68.14,36925.0,67.7913,67.9009,67.7714,67.871,36925.0
2025-04-02 12:55:00,68.11,68.11,67.96,68.0,17862.0,67.8411,67.8411,67.6917,67.7316,17862.0
2025-04-02 13:00:00,68.0,68.04,67.98,67.98,25179.0,67.7316,67.7714,67.7116,67.7116,25179.0
2025-04-02 13:05:00,67.98,68.14,67.97,68.08,64782.0,67.7116,67.871,67.7017,67.8112,64782.0
2025-04-02 13:10:00,68.09,68.11,67.91,67.91,20946.0,67.8212,67.8411,67.6419,67.6419,20946.0
2025-04-02 13:15:00,67.92,67.93,67.7,67.72,23559.0,67.6519,67.6618,67.4327,67.4527,23559.0
2025-04-02 13:20:00,67.72,67.73,67.62,67.69,12934.0,67.4527,67.4626,67.3531,67.4228,12934.0
2025-04-02 13:25:00,67.67,67.76,67.62,67.65,19655.0,67.4029,67.4925,67.3531,67.3829,19655.0
2025-04-02 13:30:00,67.64,67.68,67.55,67.56,20492.0,67.373,67.4128,67.2833,67.2933,20492.0
2025-04-02 13:35:00,67.56,67.58,67.49,67.57,20546.0,67.2933,67.3132,67.2236,67.3033,20546.0
2025-04-02 13:40:00,67.58,67.58,67.43,67.44,20727.0,67.3132,67.3132,67.1638,67.1738,20727.0
2025-04-02 13:45:00,67.44,67.45,67.36,67.41,17577.0,67.1738,67.1837,67.0941,67.1439,17577.0
2025-04-02 13:50:00,67.41,67.44,67.31,67.44,24803.0,67.1439,67.1738,67.0443,67.1738,24803.0
2025-04-02 13:55:00,67.43,67.49,67.42,67.48,16213.0,67.1638,67.2236,67.1538,67.2136,16213.0
2025-04-02 14:00:00,67.48,67.49,67.37,67.42,20031.0,67.2136,67.2236,67.104,67.1538,20031.0
2025-04-02 14:05:00,67.37,67.39,67.34,67.36,11669.0,67.104,67.124,67.0742,67.0941,11669.0
2025-04-02 14:10:00,67.36,67.37,67.26,67.34,24068.0,67.0941,67.104,66.9945,67.0742,24068.0
2025-04-02 14:15:00,67.34,67.44,67.31,67.35,23250.0,67.0742,67.1738,67.0443,67.0841,23250.0
2025-04-02 14:20:00,67.39,67.48,67.35,67.42,25810.0,67.124,67.2136,67.0841,67.1538,25810.0
2025-04-02 14:25:00,67.41,67.43,67.32,67.34,27025.0,67.1439,67.1638,67.0542,67.0742,27025.0
2025-04-02 14:30:00,67.31,67.4,67.31,67.36,25955.0,67.0443,67.1339,67.0443,67.0941,25955.0
2025-04-02 14:35:00,67.34,67.61,67.34,67.61,33504.0,67.0742,67.3431,67.0742,67.3431,33504.0
2025-04-02 14:40:00,67.59,67.63,67.49,67.51,16642.0,67.3232,67.363,67.2236,67.2435,16642.0
2025-04-02 14:45:00,67.51,67.62,67.49,67.59,20016.0,67.2435,67.3531,67.2236,67.3232,20016.0
2025-04-02 14:50:00,67.6,67.7,67.54,67.69,19278.0,67.3331,67.4327,67.2734,67.4228,19278.0
2025-04-02 14:55:00,67.72,67.72,67.41,67.41,20773.0,67.4527,67.4527,67.1439,67.1439,20773.0
2025-04-02 15:00:00,67.41,67.58,67.41,67.57,15596.0,67.1439,67.3132,67.1439,67.3033,15596.0
2025-04-02 15:05:00,67.57,67.58,67.49,67.52,18475.0,67.3033,67.3132,67.2236,67.2534,18475.0
2025-04-02 15:10:00,67.53,67.58,67.49,67.5,15053.0,67.2634,67.3132,67.2236,67.2335,15053.0
2025-04-02 15:15:00,67.5,67.53,67.37,67.4,45959.0,67.2335,67.2634,67.104,67.1339,45959.0
2025-04-02 15:20:00,67.39,67.47,67.35,67.45,28576.0,67.124,67.2036,67.0841,67.1837,28576.0
2025-04-02 15:25:00,67.45,67.52,67.41,67.52,21124.0,67.1837,67.2534,67.1439,67.2534,21124.0
2025-04-02 15:30:00,67.5,67.69,67.48,67.67,26597.0,67.2335,67.4228,67.2136,67.4029,26597.0
2025-04-02 15:35:00,67.66,67.68,67.58,67.59,28391.0,67.3929,67.4128,67.3132,67.3232,28391.0
2025-04-02 15:40:00,67.58,67.62,67.53,67.58,57667.0,67.3132,67.3531,67.2634,67.3132,57667.0
2025-04-02 15:45:00,67.59,67.71,67.57,67.67,33584.0,67.3232,67.4427,67.3033,67.4029,33584.0
2025-04-02 15:50:00,67.66,67.68,67.46,67.48,75567.0,67.3929,67.4128,67.1937,67.2136,75567.0
2025-04-02 15:55:00,67.49,67.56,67.4,67.4,235752.0,67.2236,67.2933,67.1339,67.1339,235752.0
2025-04-03 09:30:00,66.22,68.11,66.08,67.75,113247.0,65.9586,67.8411,65.8191,67.4825,113247.0
2025-04-03 09:35:00,67.69,68.44,67.69,68.4,105534.0,67.4228,68.1698,67.4228,68.13,105534.0
2025-04-03 09:40:00,68.39,68.48,67.36,67.7,170947.0,68.12,68.2097,67.0941,67.4327,170947.0
2025-04-03 09:45:00,67.64,67.71,66.72,66.82,119962.0,67.373,67.4427,66.4566,66.5562,119962.0
2025-04-03 09:50:00,66.83,67.32,66.64,66.72,128122.0,66.5662,67.0542,66.3769,66.4566,128122.0
2025-04-03 09:55:00,66.68,66.69,66.32,66.43,49927.0,66.4168,66.4267,66.0582,66.1678,49927.0
2025-04-03 10:00:00,66.33,66.46,66.15,66.21,56052.0,66.0681,66.1976,65.8889,65.9486,56052.0
2025-04-03 10:05:00,66.2,66.5,66.2,66.28,83928.0,65.9387,66.2375,65.9387,66.0183,83928.0
2025-04-03 10:10:00,66.24,66.33,66.03,66.11,103354.0,65.9785,66.0681,65.7693,65.849,103354.0
2025-04-03 10:15:00,66.09,66.32,66.03,66.14,119847.0,65.8291,66.0582,65.7693,65.8789,119847.0
2025-04-03 10:20:00,66.11,66.11,65.72,65.8,73391.0,65.849,65.849,65.4606,65.5402,73391.0
2025-04-03 10:25:00,65.8,66.0,65.59,65.61,122978.0,65.5402,65.7395,65.3311,65.351,122978.0
2025-04-03 10:30:00,65.57,65.78,65.5,65.64,165532.0,65.3111,65.5203,65.2414,65.3809,165532.0
2025-04-03 10:35:00,65.64,65.75,65.61,65.67,28204.0,65.3809,65.4904,65.351,65.4108,28204.0
2025-04-03 10:40:00,65.69,65.82,65.57,65.69,43273.0,65.4307,65.5602,65.3111,65.4307,43273.0
2025-04-03 10:45:00,65.66,65.66,65.43,65.47,31478.0,65.4008,65.4008,65.1717,65.2115,31478.0
2025-04-03 10:50:00,65.48,65.49,65.28,65.32,29109.0,65.2215,65.2315,65.0223,65.0621,29109.0
2025-04-03 10:55:00,65.32,65.42,65.24,65.36,63523.0,65.0621,65.1617,64.9825,65.102,63523.0
2025-04-03 11:00:00,65.37,65.61,65.3,65.55,34283.0,65.1119,65.351,65.0422,65.2912,34283.0
2025-04-03 11:05:00,65.55,65.81,65.51,65.76,33216.0,65.2912,65.5502,65.2514,65.5004,33216.0
2025-04-03 11:10:00,65.77,66.18,65.72,66.11,38520.0,65.5104,65.9187,65.4606,65.849,38520.0
2025-04-03 11:15:00,66.09,66.4,66.06,66.18,62590.0,65.8291,66.1379,65.7992,65.9187,62590.0
2025-04-03 11:20:00,66.14,66.22,65.82,65.9,71337.0,65.8789,65.9586,65.5602,65.6398,71337.0
2025-04-03 11:25:00,65.9,66.06,65.89,65.93,44410.0,65.6398,65.7992,65.6299,65.6697,44410.0
2025-04-03 11:30:00,65.97,66.32,65.97,66.22,35703.0,65.7096,66.0582,65.7096,65.9586,35703.0
2025-04-03 11:35:00,66.21,66.53,66.11,66.53,43891.0,65.9486,66.2674,65.849,66.2674,43891.0
2025-04-03 11:40:00,66.53,66.58,66.45,66.5,146228.0,66.2674,66.3172,66.1877,66.2375,146228.0
2025-04-03 11:45:00,66.45,66.5,66.22,66.36,38198.0,66.1877,66.2375,65.9586,66.098,38198.0
2025-04-03 11:50:00,66.38,66.39,65.93,66.06,48086.0,66.1179,66.1279,65.6697,65.7992,48086.0
2025-04-03 11:55:00,66.06,66.22,66.04,66.16,49471.0,65.7992,65.9586,65.7793,65.8988,49471.0
2025-04-03 12:00:00,66.15,66.39,66.15,66.2,19626.0,65.8889,66.1279,65.8889,65.9387,19626.0
2025-04-03 12:05:00,66.22,66.36,66.21,66.29,21310.0,65.9586,66.098,65.9486,66.0283,21310.0
2025-04-03 12:10:00,66.31,66.57,66.31,66.52,43300.0,66.0482,66.3072,66.0482,66.2574,43300.0
2025-04-03 12:15:00,66.53,66.77,66.48,66.75,40232.0,66.2674,66.5064,66.2176,66.4865,40232.0
2025-04-03 12:20:00,66.77,66.77,66.48,66.54,33868.0,66.5064,66.5064,66.2176,66.2773,33868.0
2025-04-03 12:25:00,66.52,66.63,66.48,66.62,19080.0,66.2574,66.367,66.2176,66.357,19080.0
2025-04-03 12:30:00,66.63,66.69,66.56,66.59,21788.0,66.367,66.4267,66.2972,66.3271,21788.0
2025-04-03 12:35:00,66.62,66.66,66.36,66.44,56229.0,66.357,66.3968,66.098,66.1777,56229.0
2025-04-03 12:40:00,66.41,66.82,66.41,66.66,14706.0,66.1478,66.5562,66.1478,66.3968,14706.0
2025-04-03 12:45:00,66.66,66.69,66.47,66.63,11706.0,66.3968,66.4267,66.2076,66.367,11706.0
2025-04-03 12:50:00,66.59,66.59,66.43,66.48,10840.0,66.3271,66.3271,66.1678,66.2176,10840.0
2025-04-03 12:55:00,66.48,66.54,66.42,66.5,18350.0,66.2176,66.2773,66.1578,66.2375,18350.0
2025-04-03 13:00:00,66.52,66.66,66.48,66.55,11160.0,66.2574,66.3968,66.2176,66.2873,11160.0
2025-04-03 13:05:00,66.55,66.66,66.55,66.58,8584.0,66.2873,66.3968,66.2873,66.3172,8584.0
2025-04-03 13:10:00,66.55,66.63,66.51,66.56,14986.0,66.2873,66.367,66.2474,66.2972,14986.0
2025-04-03 13:15:00,66.56,66.57,66.44,66.44,12614.0,66.2972,66.3072,66.1777,66.1777,12614.0
2025-04-03 13:20:00,66.48,66.48,66.31,66.41,18688.0,66.2176,66.2176,66.0482,66.1478,18688.0
2025-04-03 13:25:00,66.39,66.41,66.29,66.31,12618.0,66.1279,66.1478,66.0283,66.0482,12618.0
2025-04-03 13:30:00,66.32,66.49,66.29,66.48,34994.0,66.0582,66.2275,66.0283,66.2176,34994.0
2025-04-03 13:35:00,66.56,66.85,66.53,66.78,20068.0,66.2972,66.5861,66.2674,66.5164,20068.0
2025-04-03 13:40:00,66.78,66.86,66.7,66.86,19737.0,66.5164,66.5961,66.4367,66.5961,19737.0
2025-04-03 13:45:00,66.86,66.88,66.75,66.81,13343.0,66.5961,66.616,66.4865,66.5463,13343.0
2025-04-03 13:50:00,66.82,66.89,66.74,66.89,11910.0,66.5562,66.6259,66.4765,66.6259,11910.0
2025-04-03 13:55:00,66.88,66.9,66.71,66.72,23903.0,66.616,66.6359,66.4466,66.4566,23903.0
2025-04-03 14:00:00,66.71,66.94,66.71,66.93,10059.0,66.4466,66.6757,66.4466,66.6658,10059.0
2025-04-03 14:05:00,66.96,66.96,66.78,66.78,23945.0,66.6957,66.6957,66.5164,66.5164,23945.0
2025-04-03 14:10:00,66.8,66.82,66.57,66.71,55169.0,66.5363,66.5562,66.3072,66.4466,55169.0
2025-04-03 14:15:00,66.63,66.83,66.63,66.8,28692.0,66.367,66.5662,66.367,66.5363,28692.0
2025-04-03 14:20:00,66.8,66.83,66.55,66.6,39201.0,66.5363,66.5662,66.2873,66.3371,39201.0
2025-04-03 14:25:00,66.64,66.75,66.55,66.59,16247.0,66.3769,66.4865,66.2873,66.3271,16247.0
2025-04-03 14:30:00,66.58,66.69,66.49,66.56,34515.0,66.3172,66.4267,66.2275,66.2972,34515.0
2025-04-03 14:35:00,66.58,66.81,66.55,66.72,19057.0,66.3172,66.5463,66.2873,66.4566,19057.0
2025-04-03 14:40:00,66.72,66.81,66.68,66.81,25754.0,66.4566,66.5463,66.4168,66.5463,25754.0
2025-04-03 14:45:00,66.8,66.81,66.64,66.73,28795.0,66.5363,66.5463,66.3769,66.4666,28795.0
2025-04-03 14:50:00,66.71,66.73,66.53,66.59,27178.0,66.4466,66.4666,66.2674,66.3271,27178.0
2025-04-03 14:55:00,66.58,66.79,66.57,66.76,56525.0,66.3172,66.5263,66.3072,66.4964,56525.0
2025-04-03 15:00:00,66.75,67.18,66.75,67.18,38427.0,66.4865,66.9148,66.4865,66.9148,38427.0
2025-04-03 15:05:00,67.16,67.27,66.94,66.95,29492.0,66.8949,67.0044,66.6757,66.6857,29492.0
2025-04-03 15:10:00,66.98,67.02,66.88,66.92,13816.0,66.7156,66.7554,66.616,66.6558,13816.0
2025-04-03 15:15:00,66.92,66.92,66.62,66.77,34869.0,66.6558,66.6558,66.357,66.5064,34869.0
2025-04-03 15:20:00,66.82,66.82,66.6,66.7,42442.0,66.5562,66.5562,66.3371,66.4367,42442.0
2025-04-03 15:25:00,66.7,66.8,66.59,66.64,28871.0,66.4367,66.5363,66.3271,66.3769,28871.0
2025-04-03 15:30:00,66.63,66.63,66.48,66.57,32321.0,66.367,66.367,66.2176,66.3072,32321.0
2025-04-03 15:35:00,66.57,66.59,66.47,66.59,39996.0,66.3072,66.3271,66.2076,66.3271,39996.0
2025-04-03 15:40:00,66.59,66.74,66.53,66.68,52161.0,66.3271,66.4765,66.2674,66.4168,52161.0
2025-04-03 15:45:00,66.68,66.68,66.42,66.45,42870.0,66.4168,66.4168,66.1578,66.1877,42870.0
2025-04-03 15:50:00,66.44,66.55,66.35,66.42,71907.0,66.1777,66.2873,66.0881,66.1578,71907.0
2025-04-03 15:55:00,66.43,66.54,66.28,66.38,305895.0,66.1678,66.2773,66.0183,66.1179,305895.0
2025-04-04 09:30:00,64.68,65.39,64.5,65.21,240553.0,64.4247,65.1319,64.2454,64.9526,240553.0
2025-04-04 09:35:00,65.21,65.27,64.14,64.81,159564.0,64.9526,65.0123,63.8868,64.5541,159564.0
2025-04-04 09:40:00,64.8,64.95,64.35,64.82,63773.0,64.5442,64.6936,64.096,64.5641,63773.0
2025-04-04 09:45:00,64.78,64.96,64.49,64.49,43504.0,64.5243,64.7036,64.2354,64.2354,43504.0
2025-04-04 09:50:00,64.61,64.75,64.34,64.36,30499.0,64.3549,64.4944,64.086,64.1059,30499.0
2025-04-04 09:55:00,64.43,64.79,64.18,64.65,54449.0,64.1756,64.5342,63.9266,64.3948,54449.0
2025-04-04 10:00:00,64.65,65.03,64.58,64.98,38746.0,64.3948,64.7733,64.3251,64.7235,38746.0
2025-04-04 10:05:00,65.07,65.07,64.65,64.75,46685.0,64.8131,64.8131,64.3948,64.4944,46685.0
2025-04-04 10:10:00,64.78,64.85,64.56,64.57,23143.0,64.5243,64.594,64.3051,64.3151,23143.0
2025-04-04 10:15:00,64.48,64.67,64.35,64.59,20016.0,64.2255,64.4147,64.096,64.335,20016.0
2025-04-04 10:20:00,64.59,64.82,64.51,64.8,99340.0,64.335,64.5641,64.2553,64.5442,99340.0
2025-04-04 10:25:00,64.78,64.94,64.73,64.8,54443.0,64.5243,64.6836,64.4745,64.5442,54443.0
2025-04-04 10:30:00,64.8,64.98,64.67,64.67,94196.0,64.5442,64.7235,64.4147,64.4147,94196.0
2025-04-04 10:35:00,64.69,64.7,64.46,64.52,112787.0,64.4346,64.4446,64.2055,64.2653,112787.0
2025-04-04 10:40:00,64.5,64.53,64.15,64.17,30106.0,64.2454,64.2753,63.8968,63.9167,30106.0
2025-04-04 10:45:00,64.14,64.21,63.8,63.8,78018.0,63.8868,63.9565,63.5481,63.5481,78018.0
2025-04-04 10:50:00,63.8,64.16,63.61,63.95,88682.0,63.5481,63.9067,63.3589,63.6975,88682.0
2025-04-04 10:55:00,63.93,64.26,63.88,64.24,51148.0,63.6776,64.0063,63.6278,63.9864,51148.0
2025-04-04 11:00:00,64.19,65.0,64.07,65.0,82502.0,63.9366,64.7434,63.8171,64.7434,82502.0
2025-04-04 11:05:00,65.0,65.0,64.63,64.76,31534.0,64.7434,64.7434,64.3749,64.5043,31534.0
2025-04-04 11:10:00,64.81,65.05,64.7,64.77,121531.0,64.5541,64.7932,64.4446,64.5143,121531.0
2025-04-04 11:15:00,64.77,65.28,64.73,65.07,60570.0,64.5143,65.0223,64.4745,64.8131,60570.0
2025-04-04 11:20:00,65.07,65.32,64.96,65.28,34182.0,64.8131,65.0621,64.7036,65.0223,34182.0
2025-04-04 11:25:00,65.22,65.22,64.56,64.59,43744.0,64.9625,64.9625,64.3051,64.335,43744.0
2025-04-04 11:30:00,64.59,64.76,64.38,64.45,65027.0,64.335,64.5043,64.1258,64.1956,65027.0
2025-04-04 11:35:00,64.46,64.54,64.19,64.42,29078.0,64.2055,64.2852,63.9366,64.1657,29078.0
2025-04-04 11:40:00,64.42,64.51,64.32,64.41,25564.0,64.1657,64.2553,64.0661,64.1557,25564.0
2025-04-04 11:45:00,64.37,64.49,64.2,64.36,45144.0,64.1159,64.2354,63.9466,64.1059,45144.0
2025-04-04 11:50:00,64.36,64.46,63.95,64.1,117657.0,64.1059,64.2055,63.6975,63.847,117657.0
2025-04-04 11:55:00,64.1,64.36,64.01,64.14,56901.0,63.847,64.1059,63.7573,63.8868,56901.0
2025-04-04 12:00:00,64.17,64.58,64.13,64.42,36223.0,63.9167,64.3251,63.8768,64.1657,36223.0
2025-04-04 12:05:00,64.41,64.76,64.39,64.4,34292.0,64.1557,64.5043,64.1358,64.1458,34292.0
2025-04-04 12:10:00,64.39,64.64,64.38,64.61,23330.0,64.1358,64.3848,64.1258,64.3549,23330.0
2025-04-04 12:15:00,64.57,64.67,64.15,64.16,19694.0,64.3151,64.4147,63.8968,63.9067,19694.0
2025-04-04 12:20:00,64.2,64.26,64.1,64.11,11376.0,63.9466,64.0063,63.847,63.8569,11376.0
2025-04-04 12:25:00,64.11,64.23,63.9,63.9,27328.0,63.8569,63.9764,63.6477,63.6477,27328.0
2025-04-04 12:30:00,63.85,64.0,63.66,63.75,78906.0,63.5979,63.7473,63.4087,63.4983,78906.0
2025-04-04 12:35:00,63.73,64.05,63.7,63.95,83328.0,63.4784,63.7971,63.4485,63.6975,83328.0
2025-04-04 12:40:00,63.97,64.01,63.81,63.82,21613.0,63.7175,63.7573,63.5581,63.5681,21613.0
2025-04-04 12:45:00,63.8,63.8,63.64,63.65,11970.0,63.5481,63.5481,63.3888,63.3987,11970.0
2025-04-04 12:50:00,63.63,63.7,63.48,63.51,58479.0,63.3788,63.4485,63.2294,63.2593,58479.0
2025-04-04 12:55:00,63.52,63.52,63.42,63.46,46157.0,63.2692,63.2692,63.1696,63.2095,46157.0
2025-04-04 13:00:00,63.46,63.62,63.39,63.42,42105.0,63.2095,63.3688,63.1398,63.1696,42105.0
2025-04-04 13:05:00,63.46,63.48,63.34,63.44,20546.0,63.2095,63.2294,63.09,63.1896,20546.0
2025-04-04 13:10:00,63.44,63.44,63.27,63.28,11940.0,63.1896,63.1896,63.0202,63.0302,11940.0
2025-04-04 13:15:00,63.24,63.26,63.13,63.19,33890.0,62.9903,63.0103,62.8808,62.9405,33890.0
2025-04-04 13:20:00,63.2,63.43,63.17,63.37,25976.0,62.9505,63.1796,62.9206,63.1198,25976.0
2025-04-04 13:25:00,63.37,63.5,63.36,63.46,22847.0,63.1198,63.2493,63.1099,63.2095,22847.0
2025-04-04 13:30:00,63.44,63.58,63.31,63.57,36918.0,63.1896,63.329,63.0601,63.319,36918.0
2025-04-04 13:35:00,63.55,63.95,63.55,63.9,22654.0,63.2991,63.6975,63.2991,63.6477,22654.0
2025-04-04 13:40:00,63.9,63.99,63.79,63.79,22040.0,63.6477,63.7374,63.5382,63.5382,22040.0
2025-04-04 13:45:00,63.82,63.91,63.64,63.82,41908.0,63.5681,63.6577,63.3888,63.5681,41908.0
2025-04-04 13:50:00,63.83,63.83,63.58,63.63,38893.0,63.578,63.578,63.329,63.3788,38893.0
2025-04-04 13:55:00,63.62,63.66,63.47,63.63,143976.0,63.3688,63.4087,63.2194,63.3788,143976.0
2025-04-04 14:00:00,63.66,63.97,63.66,63.86,19754.0,63.4087,63.7175,63.4087,63.6079,19754.0
2025-04-04 14:05:00,63.83,63.87,63.73,63.82,23138.0,63.578,63.6179,63.4784,63.5681,23138.0
2025-04-04 14:10:00,63.86,63.86,63.62,63.63,14900.0,63.6079,63.6079,63.3688,63.3788,14900.0
2025-04-04 14:15:00,63.63,63.63,63.36,63.36,15391.0,63.3788,63.3788,63.1099,63.1099,15391.0
2025-04-04 14:20:00,63.39,63.43,63.21,63.24,34232.0,63.1398,63.1796,62.9605,62.9903,34232.0
2025-04-04 14:25:00,63.23,63.27,63.05,63.27,31220.0,62.9804,63.0202,62.8011,63.0202,31220.0
2025-04-04 14:30:00,63.27,63.3,63.21,63.27,39434.0,63.0202,63.0501,62.9605,63.0202,39434.0
2025-04-04 14:35:00,63.27,63.29,62.95,62.98,76064.0,63.0202,63.0401,62.7015,62.7314,76064.0
2025-04-04 14:40:00,62.98,63.15,62.91,62.91,33430.0,62.7314,62.9007,62.6616,62.6616,33430.0
2025-04-04 14:45:00,62.94,63.06,62.86,63.01,52641.0,62.6915,62.8111,62.6118,62.7613,52641.0
2025-04-04 14:50:00,63.0,63.23,62.91,63.23,46966.0,62.7513,62.9804,62.6616,62.9804,46966.0
2025-04-04 14:55:00,63.18,63.24,62.94,63.06,32750.0,62.9306,62.9903,62.6915,62.8111,32750.0
2025-04-04 15:00:00,63.06,63.12,62.89,62.97,43711.0,62.8111,62.8708,62.6417,62.7214,43711.0
2025-04-04 15:05:00,62.98,63.1,62.81,63.02,43701.0,62.7314,62.8509,62.562,62.7712,43701.0
2025-04-04 15:10:00,63.02,63.26,62.99,63.21,52205.0,62.7712,63.0103,62.7413,62.9605,52205.0
2025-04-04 15:15:00,63.2,63.24,62.99,63.08,73994.0,62.9505,62.9903,62.7413,62.831,73994.0
2025-04-04 15:20:00,63.1,63.4,63.08,63.38,36526.0,62.8509,63.1497,62.831,63.1298,36526.0
2025-04-04 15:25:00,63.39,63.52,63.26,63.26,45538.0,63.1398,63.2692,63.0103,63.0103,45538.0
2025-04-04 15:30:00,63.26,63.51,63.17,63.51,108029.0,63.0103,63.2593,62.9206,63.2593,108029.0
2025-04-04 15:35:00,63.49,63.56,63.21,63.31,70190.0,63.2394,63.3091,62.9605,63.0601,70190.0
2025-04-04 15:40:00,63.3,63.36,63.13,63.23,121941.0,63.0501,63.1099,62.8808,62.9804,121941.0
2025-04-04 15:45:00,63.22,63.37,62.9,62.99,109778.0,62.9704,63.1198,62.6517,62.7413,109778.0
2025-04-04 15:50:00,62.98,63.01,62.44,62.68,244456.0,62.7314,62.7613,62.1935,62.4326,244456.0
2025-04-04 15:55:00,62.8,62.88,62.35,62.38,752731.0,62.5521,62.6318,62.1039,62.1337,752731.0
2025-04-07 09:30:00,61.34,61.67,60.92,61.09,356417.0,61.0978,61.4265,60.6795,60.8488,356417.0
2025-04-07 09:35:00,60.85,61.14,60.04,60.58,69474.0,60.6098,60.8986,59.803,60.3408,69474.0
2025-04-07 09:40:00,60.52,60.58,59.71,59.98,122605.0,60.2811,60.3408,59.4743,59.7432,122605.0
2025-04-07 09:45:00,59.93,60.71,59.86,60.49,75275.0,59.6934,60.4703,59.6237,60.2512,75275.0
2025-04-07 09:50:00,60.49,60.94,60.37,60.88,52152.0,60.2512,60.6994,60.1317,60.6397,52152.0
2025-04-07 09:55:00,60.88,61.07,60.64,60.77,50594.0,60.6397,60.8289,60.4006,60.5301,50594.0
2025-04-07 10:00:00,60.88,60.97,60.66,60.8,65204.0,60.6397,60.7293,60.4205,60.56,65204.0
2025-04-07 10:05:00,60.75,61.07,60.62,60.8,74929.0,60.5102,60.8289,60.3807,60.56,74929.0
2025-04-07 10:10:00,60.8,63.01,60.79,62.6,204040.0,60.56,62.7613,60.55,62.3529,204040.0
2025-04-07 10:15:00,62.6,63.75,62.59,63.0,86822.0,62.3529,63.4983,62.3429,62.7513,86822.0
2025-04-07 10:20:00,62.92,63.01,61.42,61.55,95100.0,62.6716,62.7613,61.1775,61.307,95100.0
2025-04-07 10:25:00,61.55,62.1,61.24,61.24,43840.0,61.307,61.8548,60.9982,60.9982,43840.0
2025-04-07 10:30:00,61.35,61.97,61.13,61.36,56972.0,61.1078,61.7254,60.8887,61.1178,56972.0
2025-04-07 10:35:00,61.36,61.51,60.73,60.73,33856.0,61.1178,61.2672,60.4903,60.4903,33856.0
2025-04-07 10:40:00,60.73,61.31,60.53,61.26,82839.0,60.4903,61.068,60.291,61.0182,82839.0
2025-04-07 10:45:00,61.25,61.5,60.96,61.3,55342.0,61.0082,61.2572,60.7193,61.058,55342.0
2025-04-07 10:50:00,61.37,62.26,61.31,62.26,79043.0,61.1277,62.0142,61.068,62.0142,79043.0
2025-04-07 10:55:00,62.2,62.35,61.73,61.92,84856.0,61.9545,62.1039,61.4863,61.6756,84856.0
2025-04-07 11:00:00,61.91,62.45,61.81,62.07,57883.0,61.6656,62.2035,61.566,61.825,57883.0
2025-04-07 11:05:00,62.05,62.1,61.41,61.41,42454.0,61.805,61.8548,61.1676,61.1676,42454.0
2025-04-07 11:10:00,61.41,61.6,60.63,60.66,37563.0,61.1676,61.3568,60.3906,60.4205,37563.0
2025-04-07 11:15:00,60.7,60.94,60.32,60.81,67539.0,60.4604,60.6994,60.0819,60.5699,67539.0
2025-04-07 11:20:00,60.73,60.96,60.2,60.2,53641.0,60.4903,60.7193,59.9623,59.9623,53641.0
2025-04-07 11:25:00,60.23,60.47,60.07,60.32,40866.0,59.9922,60.2313,59.8329,60.0819,40866.0
2025-04-07 11:30:00,60.31,60.64,60.31,60.61,31495.0,60.0719,60.4006,60.0719,60.3707,31495.0
2025-04-07 11:35:00,60.6,61.0,60.55,60.66,65739.0,60.3608,60.7592,60.311,60.4205,65739.0
2025-04-07 11:40:00,60.66,61.43,60.66,61.43,101294.0,60.4205,61.1875,60.4205,61.1875,101294.0
2025-04-07 11:45:00,61.38,61.43,60.98,61.08,42985.0,61.1377,61.1875,60.7393,60.8389,42985.0
2025-04-07 11:50:00,61.09,61.2,60.73,60.74,28493.0,60.8488,60.9584,60.4903,60.5002,28493.0
2025-04-07 11:55:00,60.81,61.01,60.74,60.84,30984.0,60.5699,60.7691,60.5002,60.5998,30984.0
2025-04-07 12:00:00,60.82,60.85,60.5,60.66,97946.0,60.5799,60.6098,60.2612,60.4205,97946.0
2025-04-07 12:05:00,60.59,60.65,60.27,60.35,53262.0,60.3508,60.4106,60.0321,60.1118,53262.0
2025-04-07 12:10:00,60.36,60.43,60.09,60.21,203633.0,60.1217,60.1914,59.8528,59.9723,203633.0
2025-04-07 12:15:00,60.24,60.52,60.19,60.43,48371.0,60.0022,60.2811,59.9524,60.1914,48371.0
2025-04-07 12:20:00,60.38,60.53,60.12,60.37,37863.0,60.1416,60.291,59.8827,60.1317,37863.0
2025-04-07 12:25:00,60.39,60.74,60.35,60.71,41652.0,60.1516,60.5002,60.1118,60.4703,41652.0
2025-04-07 12:30:00,60.7,61.11,60.6,60.93,33665.0,60.4604,60.8688,60.3608,60.6895,33665.0
2025-04-07 12:35:00,60.93,60.94,60.78,60.78,27780.0,60.6895,60.6994,60.5401,60.5401,27780.0
2025-04-07 12:40:00,60.8,60.95,60.44,60.63,21310.0,60.56,60.7094,60.2014,60.3906,21310.0
2025-04-07 12:45:00,60.56,60.56,60.18,60.35,21350.0,60.3209,60.3209,59.9424,60.1118,21350.0
2025-04-07 12:50:00,60.35,60.43,60.22,60.4,27694.0,60.1118,60.1914,59.9823,60.1616,27694.0
2025-04-07 12:55:00,60.39,60.39,60.03,60.17,47760.0,60.1516,60.1516,59.793,59.9325,47760.0
2025-04-07 13:00:00,60.16,61.12,60.16,60.42,53905.0,59.9225,60.8787,59.9225,60.1815,53905.0
2025-04-07 13:05:00,60.42,60.46,60.19,60.25,49378.0,60.1815,60.2213,59.9524,60.0121,49378.0
2025-04-07 13:10:00,60.25,60.95,60.18,60.87,34697.0,60.0121,60.7094,59.9424,60.6297,34697.0
2025-04-07 13:15:00,60.93,61.19,60.86,61.07,27802.0,60.6895,60.9484,60.6197,60.8289,27802.0
2025-04-07 13:20:00,61.09,61.21,60.93,61.0,67108.0,60.8488,60.9684,60.6895,60.7592,67108.0
2025-04-07 13:25:00,61.01,61.33,60.99,61.29,70211.0,60.7691,61.0879,60.7492,61.048,70211.0
2025-04-07 13:30:00,61.26,61.26,60.9,61.12,67873.0,61.0182,61.0182,60.6596,60.8787,67873.0
2025-04-07 13:35:00,61.12,61.44,61.01,61.41,46902.0,60.8787,61.1975,60.7691,61.1676,46902.0
2025-04-07 13:40:00,61.38,61.46,61.1,61.38,30015.0,61.1377,61.2174,60.8588,61.1377,30015.0
2025-04-07 13:45:00,61.42,61.72,61.22,61.71,61887.0,61.1775,61.4763,60.9783,61.4664,61887.0
2025-04-07 13:50:00,61.7,61.84,61.52,61.65,49443.0,61.4564,61.5959,61.2771,61.4066,49443.0
2025-04-07 13:55:00,61.64,61.94,61.54,61.83,38270.0,61.3967,61.6955,61.2971,61.5859,38270.0
2025-04-07 14:00:00,61.85,61.98,61.7,61.8,97334.0,61.6058,61.7353,61.4564,61.556,97334.0
2025-04-07 14:05:00,61.82,61.88,61.54,61.78,172399.0,61.576,61.6357,61.2971,61.5361,172399.0
2025-04-07 14:10:00,61.8,61.95,61.54,61.73,32195.0,61.556,61.7054,61.2971,61.4863,32195.0
2025-04-07 14:15:00,61.7,62.11,61.66,61.98,35184.0,61.4564,61.8648,61.4166,61.7353,35184.0
2025-04-07 14:20:00,61.98,62.1,61.75,61.92,44887.0,61.7353,61.8548,61.5062,61.6756,44887.0
2025-04-07 14:25:00,61.88,61.88,61.43,61.48,46971.0,61.6357,61.6357,61.1875,61.2373,46971.0
2025-04-07 14:30:00,61.48,61.75,61.48,61.65,23491.0,61.2373,61.5062,61.2373,61.4066,23491.0
2025-04-07 14:35:00,61.65,61.89,61.61,61.82,28529.0,61.4066,61.6457,61.3668,61.576,28529.0
2025-04-07 14:40:00,61.82,61.92,61.64,61.65,36769.0,61.576,61.6756,61.3967,61.4066,36769.0
2025-04-07 14:45:00,61.65,61.77,61.48,61.61,31314.0,61.4066,61.5261,61.2373,61.3668,31314.0
2025-04-07 14:50:00,61.62,61.62,61.4,61.45,105138.0,61.3767,61.3767,61.1576,61.2074,105138.0
2025-04-07 14:55:00,61.45,61.45,61.25,61.28,44943.0,61.2074,61.2074,61.0082,61.0381,44943.0
2025-04-07 15:00:00,61.28,61.71,61.27,61.34,86909.0,61.0381,61.4664,61.0281,61.0978,86909.0
2025-04-07 15:05:00,61.35,61.5,61.11,61.16,52984.0,61.1078,61.2572,60.8688,60.9186,52984.0
2025-04-07 15:10:00,61.16,61.32,61.01,61.23,78672.0,60.9186,61.0779,60.7691,60.9883,78672.0
2025-04-07 15:15:00,61.22,61.48,61.0,61.43,55262.0,60.9783,61.2373,60.7592,61.1875,55262.0
2025-04-07 15:20:00,61.44,61.6,61.28,61.4,283675.0,61.1975,61.3568,61.0381,61.1576,283675.0
2025-04-07 15:25:00,61.39,61.44,61.09,61.1,80755.0,61.1476,61.1975,60.8488,60.8588,80755.0
2025-04-07 15:30:00,61.1,61.75,61.1,61.62,101351.0,60.8588,61.5062,60.8588,61.3767,101351.0
2025-04-07 15:35:00,61.62,61.73,61.48,61.52,119670.0,61.3767,61.4863,61.2373,61.2771,119670.0
2025-04-07 15:40:00,61.49,61.53,61.04,61.09,103735.0,61.2473,61.2871,60.799,60.8488,103735.0
2025-04-07 15:45:00,61.11,61.27,61.05,61.27,129340.0,60.8688,61.0281,60.809,61.0281,129340.0
2025-04-07 15:50:00,61.27,61.3,61.0,61.24,223131.0,61.0281,61.058,60.7592,60.9982,223131.0
2025-04-07 15:55:00,61.24,61.36,61.06,61.14,651566.0,60.9982,61.1178,60.819,60.8986,651566.0
2025-04-08 09:30:00,62.2,63.21,61.94,62.09,98739.0,61.9545,62.9605,61.6955,61.8449,98739.0
2025-04-08 09:35:00,62.09,62.36,61.66,62.11,58189.0,61.8449,62.1138,61.4166,61.8648,58189.0
2025-04-08 09:40:00,62.2,62.2,61.89,62.04,31892.0,61.9545,61.9545,61.6457,61.7951,31892.0
2025-04-08 09:45:00,62.04,62.3,62.04,62.12,26492.0,61.7951,62.0541,61.7951,61.8748,26492.0
2025-04-08 09:50:00,62.14,62.54,62.04,62.46,43753.0,61.8947,62.2931,61.7951,62.2134,43753.0
2025-04-08 09:55:00,62.47,62.64,62.39,62.52,25838.0,62.2234,62.3927,62.1437,62.2732,25838.0
2025-04-08 10:00:00,62.45,62.58,62.35,62.48,89410.0,62.2035,62.333,62.1039,62.2333,89410.0
2025-04-08 10:05:00,62.49,62.66,62.31,62.61,66133.0,62.2433,62.4126,62.064,62.3628,66133.0
2025-04-08 10:10:00,62.62,62.66,62.29,62.33,138114.0,62.3728,62.4126,62.0441,62.0839,138114.0
2025-04-08 10:15:00,62.32,62.58,62.24,62.53,32770.0,62.074,62.333,61.9943,62.2831,32770.0
2025-04-08 10:20:00,62.49,62.64,62.41,62.44,70731.0,62.2433,62.3927,62.1636,62.1935,70731.0
2025-04-08 10:25:00,62.44,62.55,62.37,62.38,25549.0,62.1935,62.3031,62.1238,62.1337,25549.0
2025-04-08 10:30:00,62.38,62.44,62.11,62.33,140494.0,62.1337,62.1935,61.8648,62.0839,140494.0
2025-04-08 10:35:00,62.34,62.41,62.17,62.34,80840.0,62.0939,62.1636,61.9246,62.0939,80840.0
2025-04-08 10:40:00,62.3,62.36,62.01,62.05,40575.0,62.0541,62.1138,61.7652,61.805,40575.0
2025-04-08 10:45:00,62.08,62.2,62.02,62.1,31877.0,61.8349,61.9545,61.7752,61.8548,31877.0
2025-04-08 10:50:00,62.09,62.23,62.03,62.03,18884.0,61.8449,61.9843,61.7851,61.7851,18884.0
2025-04-08 10:55:00,62.03,62.05,61.63,61.66,36309.0,61.7851,61.805,61.3867,61.4166,36309.0
2025-04-08 11:00:00,61.67,61.8,61.6,61.71,41580.0,61.4265,61.556,61.3568,61.4664,41580.0
2025-04-08 11:05:00,61.67,61.67,61.45,61.55,64922.0,61.4265,61.4265,61.2074,61.307,64922.0
2025-04-08 11:10:00,61.52,61.56,61.22,61.22,84507.0,61.2771,61.317,60.9783,60.9783,84507.0
2025-04-08 11:15:00,61.25,61.28,61.04,61.28,37504.0,61.0082,61.0381,60.799,61.0381,37504.0
2025-04-08 11:20:00,61.28,61.32,60.92,60.95,56913.0,61.0381,61.0779,60.6795,60.7094,56913.0
2025-04-08 11:25:00,60.93,61.14,60.89,61.02,29442.0,60.6895,60.8986,60.6496,60.7791,29442.0
2025-04-08 11:30:00,61.01,61.11,60.93,61.03,52353.0,60.7691,60.8688,60.6895,60.7891,52353.0
2025-04-08 11:35:00,61.02,61.09,60.9,61.09,43068.0,60.7791,60.8488,60.6596,60.8488,43068.0
2025-04-08 11:40:00,61.09,61.32,61.09,61.11,25611.0,60.8488,61.0779,60.8488,60.8688,25611.0
2025-04-08 11:45:00,61.11,61.21,60.93,60.95,25239.0,60.8688,60.9684,60.6895,60.7094,25239.0
2025-04-08 11:50:00,60.95,61.05,60.86,61.02,27181.0,60.7094,60.809,60.6197,60.7791,27181.0
2025-04-08 11:55:00,61.04,61.27,61.04,61.21,18028.0,60.799,61.0281,60.799,60.9684,18028.0
2025-04-08 12:00:00,61.21,61.34,61.11,61.27,34436.0,60.9684,61.0978,60.8688,61.0281,34436.0
2025-04-08 12:05:00,61.25,61.44,61.15,61.17,45988.0,61.0082,61.1975,60.9086,60.9285,45988.0
2025-04-08 12:10:00,61.19,61.48,61.19,61.26,30902.0,60.9484,61.2373,60.9484,61.0182,30902.0
2025-04-08 12:15:00,61.28,61.28,61.01,61.11,44493.0,61.0381,61.0381,60.7691,60.8688,44493.0
2025-04-08 12:20:00,61.11,61.15,60.89,60.93,26802.0,60.8688,60.9086,60.6496,60.6895,26802.0
2025-04-08 12:25:00,60.93,61.15,60.81,61.15,45259.0,60.6895,60.9086,60.5699,60.9086,45259.0
2025-04-08 12:30:00,61.17,61.23,60.83,61.05,33054.0,60.9285,60.9883,60.5899,60.809,33054.0
2025-04-08 12:35:00,61.05,61.06,60.63,60.69,30412.0,60.809,60.819,60.3906,60.4504,30412.0
2025-04-08 12:40:00,60.7,60.7,60.4,60.64,125099.0,60.4604,60.4604,60.1616,60.4006,125099.0
2025-04-08 12:45:00,60.62,60.88,60.54,60.68,44032.0,60.3807,60.6397,60.301,60.4405,44032.0
2025-04-08 12:50:00,60.68,60.83,60.47,60.59,47687.0,60.4405,60.5899,60.2313,60.3508,47687.0
2025-04-08 12:55:00,60.61,60.71,60.21,60.22,66038.0,60.3707,60.4703,59.9723,59.9823,66038.0
2025-04-08 13:00:00,60.22,60.28,60.08,60.22,70199.0,59.9823,60.042,59.8428,59.9823,70199.0
2025-04-08 13:05:00,60.22,60.32,59.85,59.92,35927.0,59.9823,60.0819,59.6137,59.6835,35927.0
2025-04-08 13:10:00,59.92,59.98,59.77,59.98,67181.0,59.6835,59.7432,59.534,59.7432,67181.0
2025-04-08 13:15:00,59.96,60.18,59.88,60.08,42605.0,59.7233,59.9424,59.6436,59.8428,42605.0
2025-04-08 13:20:00,60.08,60.08,59.74,59.87,55755.0,59.8428,59.8428,59.5042,59.6336,55755.0
2025-04-08 13:25:00,59.86,59.93,59.62,59.65,48595.0,59.6237,59.6934,59.3846,59.4145,48595.0
2025-04-08 13:30:00,59.6,59.7,59.5,59.51,32451.0,59.3647,59.4643,59.2651,59.2751,32451.0
2025-04-08 13:35:00,59.48,59.86,59.44,59.8,51558.0,59.2452,59.6237,59.2053,59.5639,51558.0
2025-04-08 13:40:00,59.86,60.24,59.79,60.17,35360.0,59.6237,60.0022,59.554,59.9325,35360.0
2025-04-08 13:45:00,60.17,60.17,59.83,59.87,28150.0,59.9325,59.9325,59.5938,59.6336,28150.0
2025-04-08 13:50:00,59.85,60.01,59.77,59.95,27974.0,59.6137,59.7731,59.534,59.7133,27974.0
2025-04-08 13:55:00,59.99,60.1,59.95,60.09,25166.0,59.7532,59.8627,59.7133,59.8528,25166.0
2025-04-08 14:00:00,60.06,60.18,59.93,60.0,29844.0,59.8229,59.9424,59.6934,59.7631,29844.0
2025-04-08 14:05:00,59.96,59.99,59.79,59.83,24604.0,59.7233,59.7532,59.554,59.5938,24604.0
2025-04-08 14:10:00,59.85,59.93,59.75,59.81,30376.0,59.6137,59.6934,59.5141,59.5739,30376.0
2025-04-08 14:15:00,59.81,60.1,59.8,60.09,95262.0,59.5739,59.8627,59.5639,59.8528,95262.0
2025-04-08 14:20:00,60.07,60.11,59.88,59.97,37006.0,59.8329,59.8727,59.6436,59.7333,37006.0
2025-04-08 14:25:00,59.97,59.98,59.68,59.75,22199.0,59.7333,59.7432,59.4444,59.5141,22199.0
2025-04-08 14:30:00,59.75,60.24,59.75,59.88,40266.0,59.5141,60.0022,59.5141,59.6436,40266.0
2025-04-08 14:35:00,59.88,59.88,59.66,59.82,25015.0,59.6436,59.6436,59.4245,59.5838,25015.0
2025-04-08 14:40:00,59.82,59.85,59.72,59.8,23823.0,59.5838,59.6137,59.4842,59.5639,23823.0
2025-04-08 14:45:00,59.8,59.99,59.78,59.9,58716.0,59.5639,59.7532,59.544,59.6635,58716.0
2025-04-08 14:50:00,59.9,59.91,59.68,59.68,41631.0,59.6635,59.6735,59.4444,59.4444,41631.0
2025-04-08 14:55:00,59.7,59.7,59.56,59.61,22143.0,59.4643,59.4643,59.3249,59.3747,22143.0
2025-04-08 15:00:00,59.6,59.69,59.44,59.48,19055.0,59.3647,59.4544,59.2053,59.2452,19055.0
2025-04-08 15:05:00,59.49,59.53,59.35,59.42,49422.0,59.2551,59.295,59.1157,59.1854,49422.0
2025-04-08 15:10:00,59.44,59.5,59.37,59.39,53643.0,59.2053,59.2651,59.1356,59.1555,53643.0
2025-04-08 15:15:00,59.39,59.4,59.09,59.18,43386.0,59.1555,59.1655,58.8567,58.9464,43386.0
2025-04-08 15:20:00,59.19,60.0,59.17,59.39,110496.0,58.9563,59.7631,58.9364,59.1555,110496.0
2025-04-08 15:25:00,59.39,59.6,59.34,59.47,72583.0,59.1555,59.3647,59.1057,59.2352,72583.0
2025-04-08 15:30:00,59.45,59.48,59.3,59.35,85806.0,59.2153,59.2452,59.0659,59.1157,85806.0
2025-04-08 15:35:00,59.34,59.34,58.75,58.75,112182.0,59.1057,59.1057,58.5181,58.5181,112182.0
2025-04-08 15:40:00,58.73,59.11,58.71,58.9,120090.0,58.4982,58.8766,58.4782,58.6675,120090.0
2025-04-08 15:45:00,58.9,59.03,58.81,58.85,83797.0,58.6675,58.797,58.5778,58.6177,83797.0
2025-04-08 15:50:00,58.83,59.83,58.81,59.58,213877.0,58.5978,59.5938,58.5778,59.3448,213877.0
2025-04-08 15:55:00,59.58,59.6,59.3,59.53,398489.0,59.3448,59.3647,59.0659,59.295,398489.0
2025-04-09 09:30:00,59.31,59.85,58.96,59.41,107898.0,59.0759,59.6137,58.7272,59.1755,107898.0
2025-04-09 09:35:00,59.36,60.06,59.25,60.05,148545.0,59.1257,59.8229,59.0161,59.8129,148545.0
2025-04-09 09:40:00,60.0,60.33,59.86,59.88,74632.0,59.7631,60.0918,59.6237,59.6436,74632.0
2025-04-09 09:45:00,59.92,60.37,59.55,60.29,78885.0,59.6835,60.1317,59.3149,60.052,78885.0
2025-04-09 09:50:00,60.34,60.44,60.21,60.3,69828.0,60.1018,60.2014,59.9723,60.062,69828.0
2025-04-09 09:55:00,60.31,60.47,60.18,60.23,98105.0,60.0719,60.2313,59.9424,59.9922,98105.0
2025-04-09 10:00:00,60.21,60.52,60.16,60.39,241367.0,59.9723,60.2811,59.9225,60.1516,241367.0
2025-04-09 10:05:00,60.37,60.37,59.99,60.06,128519.0,60.1317,60.1317,59.7532,59.8229,128519.0
2025-04-09 10:10:00,60.06,60.32,59.85,59.91,44841.0,59.8229,60.0819,59.6137,59.6735,44841.0
2025-04-09 10:15:00,59.96,60.26,59.96,60.26,46471.0,59.7233,60.0221,59.7233,60.0221,46471.0
2025-04-09 10:20:00,60.23,60.31,59.82,59.97,43366.0,59.9922,60.0719,59.5838,59.7333,43366.0
2025-04-09 10:25:00,60.01,60.08,59.85,60.02,42415.0,59.7731,59.8428,59.6137,59.7831,42415.0
2025-04-09 10:30:00,60.02,60.4,59.96,60.28,57486.0,59.7831,60.1616,59.7233,60.042,57486.0
2025-04-09 10:35:00,60.33,60.34,59.96,60.0,36381.0,60.0918,60.1018,59.7233,59.7631,36381.0
2025-04-09 10:40:00,59.99,59.99,59.77,59.89,167746.0,59.7532,59.7532,59.534,59.6536,167746.0
2025-04-09 10:45:00,59.86,60.02,59.54,59.54,30814.0,59.6237,59.7831,59.305,59.305,30814.0
2025-04-09 10:50:00,59.57,59.63,59.29,59.36,53987.0,59.3348,59.3946,59.0559,59.1257,53987.0
2025-04-09 10:55:00,59.4,59.57,59.35,59.35,41162.0,59.1655,59.3348,59.1157,59.1157,41162.0
2025-04-09 11:00:00,59.39,59.57,59.34,59.57,26108.0,59.1555,59.3348,59.1057,59.3348,26108.0
2025-04-09 11:05:00,59.54,59.78,59.49,59.71,56426.0,59.305,59.544,59.2551,59.4743,56426.0
2025-04-09 11:10:00,59.71,59.95,59.65,59.66,66995.0,59.4743,59.7133,59.4145,59.4245,66995.0
2025-04-09 11:15:00,59.66,59.96,59.63,59.91,44628.0,59.4245,59.7233,59.3946,59.6735,44628.0
2025-04-09 11:20:00,59.91,59.97,59.69,59.79,41606.0,59.6735,59.7333,59.4544,59.554,41606.0
2025-04-09 11:25:00,59.78,59.81,59.56,59.58,27211.0,59.544,59.5739,59.3249,59.3448,27211.0
2025-04-09 11:30:00,59.6,59.66,59.34,59.44,38045.0,59.3647,59.4245,59.1057,59.2053,38045.0
2025-04-09 11:35:00,59.43,59.46,59.28,59.29,39195.0,59.1954,59.2253,59.046,59.0559,39195.0
2025-04-09 11:40:00,59.29,59.36,59.25,59.3,58691.0,59.0559,59.1257,59.0161,59.0659,58691.0
2025-04-09 11:45:00,59.34,59.62,59.28,59.54,24859.0,59.1057,59.3846,59.046,59.305,24859.0
2025-04-09 11:50:00,59.57,59.63,59.48,59.48,16913.0,59.3348,59.3946,59.2452,59.2452,16913.0
2025-04-09 11:55:00,59.51,59.51,59.32,59.37,38143.0,59.2751,59.2751,59.0858,59.1356,38143.0
2025-04-09 12:00:00,59.34,59.55,59.28,59.48,16694.0,59.1057,59.3149,59.046,59.2452,16694.0
2025-04-09 12:05:00,59.44,59.63,59.41,59.62,25305.0,59.2053,59.3946,59.1755,59.3846,25305.0
2025-04-09 12:10:00,59.6,59.82,59.6,59.79,39810.0,59.3647,59.5838,59.3647,59.554,39810.0
2025-04-09 12:15:00,59.77,59.8,59.64,59.69,272689.0,59.534,59.5639,59.4046,59.4544,272689.0
2025-04-09 12:20:00,59.7,59.74,59.63,59.66,69402.0,59.4643,59.5042,59.3946,59.4245,69402.0
2025-04-09 12:25:00,59.63,59.7,59.53,59.57,35290.0,59.3946,59.4643,59.295,59.3348,35290.0
2025-04-09 12:30:00,59.54,59.7,59.51,59.7,13608.0,59.305,59.4643,59.2751,59.4643,13608.0
2025-04-09 12:35:00,59.71,59.74,59.53,59.62,31816.0,59.4743,59.5042,59.295,59.3846,31816.0
2025-04-09 12:40:00,59.62,59.63,59.48,59.54,14851.0,59.3846,59.3946,59.2452,59.305,14851.0
2025-04-09 12:45:00,59.58,59.65,59.51,59.59,22987.0,59.3448,59.4145,59.2751,59.3548,22987.0
2025-04-09 12:50:00,59.59,59.76,59.56,59.74,21027.0,59.3548,59.5241,59.3249,59.5042,21027.0
2025-04-09 12:55:00,59.76,59.81,59.65,59.66,29395.0,59.5241,59.5739,59.4145,59.4245,29395.0
2025-04-09 13:00:00,59.66,60.09,59.61,60.07,113617.0,59.4245,59.8528,59.3747,59.8329,113617.0
2025-04-09 13:05:00,60.07,60.09,59.77,59.84,25899.0,59.8329,59.8528,59.534,59.6038,25899.0
2025-04-09 13:10:00,59.83,59.87,59.71,59.87,15700.0,59.5938,59.6336,59.4743,59.6336,15700.0
2025-04-09 13:15:00,59.88,60.94,59.39,60.72,85133.0,59.6436,60.6994,59.1555,60.4803,85133.0
2025-04-09 13:20:00,60.78,62.04,60.48,61.95,85713.0,60.5401,61.7951,60.2412,61.7054,85713.0
2025-04-09 13:25:00,62.03,63.03,61.95,62.12,107998.0,61.7851,62.7812,61.7054,61.8748,107998.0
2025-04-09 13:30:00,62.13,62.87,62.04,62.77,26097.0,61.8847,62.6218,61.7951,62.5222,26097.0
2025-04-09 13:35:00,62.78,63.47,62.22,62.24,211569.0,62.5322,63.2194,61.9744,61.9943,211569.0
2025-04-09 13:40:00,62.24,62.55,61.94,62.5,71874.0,61.9943,62.3031,61.6955,62.2533,71874.0
2025-04-09 13:45:00,62.64,63.19,62.55,62.91,45868.0,62.3927,62.9405,62.3031,62.6616,45868.0
2025-04-09 13:50:00,62.91,62.91,62.41,62.65,103631.0,62.6616,62.6616,62.1636,62.4027,103631.0
2025-04-09 13:55:00,62.69,63.3,62.54,63.07,80160.0,62.4425,63.0501,62.2931,62.821,80160.0
2025-04-09 14:00:00,63.2,63.53,63.0,63.23,102245.0,62.9505,63.2792,62.7513,62.9804,102245.0
2025-04-09 14:05:00,63.24,63.4,62.78,63.05,51354.0,62.9903,63.1497,62.5322,62.8011,51354.0
2025-04-09 14:10:00,63.0,63.14,62.69,62.76,192408.0,62.7513,62.8907,62.4425,62.5122,192408.0
2025-04-09 14:15:00,62.79,63.2,62.53,62.81,88861.0,62.5421,62.9505,62.2831,62.562,88861.0
2025-04-09 14:20:00,62.8,63.09,62.68,62.72,75683.0,62.5521,62.8409,62.4326,62.4724,75683.0
2025-04-09 14:25:00,62.77,63.07,62.68,62.78,64961.0,62.5222,62.821,62.4326,62.5322,64961.0
2025-04-09 14:30:00,62.77,62.95,62.37,62.45,40965.0,62.5222,62.7015,62.1238,62.2035,40965.0
2025-04-09 14:35:00,62.45,62.55,62.12,62.45,81658.0,62.2035,62.3031,61.8748,62.2035,81658.0
2025-04-09 14:40:00,62.43,62.45,61.8,61.89,60436.0,62.1835,62.2035,61.556,61.6457,60436.0
2025-04-09 14:45:00,61.91,62.05,61.72,61.99,69724.0,61.6656,61.805,61.4763,61.7453,69724.0
2025-04-09 14:50:00,61.96,62.13,61.75,61.85,50371.0,61.7154,61.8847,61.5062,61.6058,50371.0
2025-04-09 14:55:00,61.84,61.93,61.27,61.29,64231.0,61.5959,61.6855,61.0281,61.048,64231.0
2025-04-09 15:00:00,61.28,61.7,61.22,61.61,72201.0,61.0381,61.4564,60.9783,61.3668,72201.0
2025-04-09 15:05:00,61.59,61.76,61.37,61.49,82915.0,61.3469,61.5162,61.1277,61.2473,82915.0
2025-04-09 15:10:00,61.52,62.01,61.45,62.01,86148.0,61.2771,61.7652,61.2074,61.7652,86148.0
2025-04-09 15:15:00,62.01,62.14,61.85,62.08,55242.0,61.7652,61.8947,61.6058,61.8349,55242.0
2025-04-09 15:20:00,62.1,62.28,62.01,62.11,69906.0,61.8548,62.0341,61.7652,61.8648,69906.0
2025-04-09 15:25:00,62.12,62.3,61.96,61.98,185942.0,61.8748,62.0541,61.7154,61.7353,185942.0
2025-04-09 15:30:00,61.98,62.3,61.98,62.15,146870.0,61.7353,62.0541,61.7353,61.9046,146870.0
2025-04-09 15:35:00,62.15,62.19,61.93,62.18,116092.0,61.9046,61.9445,61.6855,61.9345,116092.0
2025-04-09 15:40:00,62.14,62.19,62.04,62.13,130982.0,61.8947,61.9445,61.7951,61.8847,130982.0
2025-04-09 15:45:00,62.14,62.2,62.01,62.2,85732.0,61.8947,61.9545,61.7652,61.9545,85732.0
2025-04-09 15:50:00,62.2,62.33,61.97,62.03,395216.0,61.9545,62.0839,61.7254,61.7851,395216.0
2025-04-09 15:55:00,62.04,62.06,61.73,61.91,573292.0,61.7951,61.815,61.4863,61.6656,573292.0
2025-04-10 09:30:00,61.51,61.95,61.29,61.59,108745.0,61.2672,61.7054,61.048,61.3469,108745.0
2025-04-10 09:35:00,61.43,62.09,61.4,61.62,41399.0,61.1875,61.8449,61.1576,61.3767,41399.0
2025-04-10 09:40:00,61.58,61.6,60.83,61.17,35912.0,61.3369,61.3568,60.5899,60.9285,35912.0
2025-04-10 09:45:00,61.24,61.81,61.08,61.77,73046.0,60.9982,61.566,60.8389,61.5261,73046.0
2025-04-10 09:50:00,61.78,62.12,61.67,62.02,106617.0,61.5361,61.8748,61.4265,61.7752,106617.0
2025-04-10 09:55:00,61.95,62.13,61.77,61.77,50730.0,61.7054,61.8847,61.5261,61.5261,50730.0
2025-04-10 10:00:00,61.75,62.01,61.44,61.93,48155.0,61.5062,61.7652,61.1975,61.6855,48155.0
2025-04-10 10:05:00,61.93,62.14,61.68,62.08,27766.0,61.6855,61.8947,61.4365,61.8349,27766.0
2025-04-10 10:10:00,62.07,62.13,61.71,61.89,33123.0,61.825,61.8847,61.4664,61.6457,33123.0
2025-04-10 10:15:00,61.84,62.12,61.82,61.99,41787.0,61.5959,61.8748,61.576,61.7453,41787.0
2025-04-10 10:20:00,61.95,62.21,61.9,62.17,32451.0,61.7054,61.9644,61.6556,61.9246,32451.0
2025-04-10 10:25:00,62.17,62.45,62.16,62.19,47647.0,61.9246,62.2035,61.9146,61.9445,47647.0
2025-04-10 10:30:00,62.21,62.61,62.2,62.59,43683.0,61.9644,62.3628,61.9545,62.3429,43683.0
2025-04-10 10:35:00,62.62,62.65,62.43,62.48,33234.0,62.3728,62.4027,62.1835,62.2333,33234.0
2025-04-10 10:40:00,62.44,62.57,62.37,62.45,33000.0,62.1935,62.323,62.1238,62.2035,33000.0
2025-04-10 10:45:00,62.42,62.45,61.98,62.05,44002.0,62.1736,62.2035,61.7353,61.805,44002.0
2025-04-10 10:50:00,62.03,62.14,61.8,61.97,85311.0,61.7851,61.8947,61.556,61.7254,85311.0
2025-04-10 10:55:00,61.96,62.08,61.72,61.79,33794.0,61.7154,61.8349,61.4763,61.5461,33794.0
2025-04-10 11:00:00,61.77,61.99,61.75,61.97,25820.0,61.5261,61.7453,61.5062,61.7254,25820.0
2025-04-10 11:05:00,61.97,62.16,61.92,62.15,18459.0,61.7254,61.9146,61.6756,61.9046,18459.0
2025-04-10 11:10:00,62.17,62.32,61.95,62.0,55228.0,61.9246,62.074,61.7054,61.7552,55228.0
2025-04-10 11:15:00,62.01,62.06,61.8,62.0,39902.0,61.7652,61.815,61.556,61.7552,39902.0
2025-04-10 11:20:00,61.98,62.07,61.81,61.97,26896.0,61.7353,61.825,61.566,61.7254,26896.0
2025-04-10 11:25:00,61.96,62.05,61.89,61.94,27800.0,61.7154,61.805,61.6457,61.6955,27800.0
2025-04-10 11:30:00,61.94,62.01,61.79,61.91,72044.0,61.6955,61.7652,61.5461,61.6656,72044.0
2025-04-10 11:35:00,61.89,61.94,61.76,61.8,25069.0,61.6457,61.6955,61.5162,61.556,25069.0
2025-04-10 11:40:00,61.81,62.02,61.76,61.79,20777.0,61.566,61.7752,61.5162,61.5461,20777.0
2025-04-10 11:45:00,61.75,61.81,61.61,61.62,15315.0,61.5062,61.566,61.3668,61.3767,15315.0
2025-04-10 11:50:00,61.63,61.82,61.53,61.82,26373.0,61.3867,61.576,61.2871,61.576,26373.0
2025-04-10 11:55:00,61.84,61.84,61.42,61.57,61248.0,61.5959,61.5959,61.1775,61.3269,61248.0
2025-04-10 12:00:00,61.57,61.77,61.26,61.29,106222.0,61.3269,61.5261,61.0182,61.048,106222.0
2025-04-10 12:05:00,61.27,61.64,61.18,61.54,30033.0,61.0281,61.3967,60.9385,61.2971,30033.0
2025-04-10 12:10:00,61.49,61.63,61.38,61.44,45131.0,61.2473,61.3867,61.1377,61.1975,45131.0
2025-04-10 12:15:00,61.44,61.48,61.13,61.22,75390.0,61.1975,61.2373,60.8887,60.9783,75390.0
2025-04-10 12:20:00,61.19,61.2,60.68,61.02,105970.0,60.9484,60.9584,60.4405,60.7791,105970.0
2025-04-10 12:25:00,61.02,61.12,60.77,61.04,41950.0,60.7791,60.8787,60.5301,60.799,41950.0
2025-04-10 12:30:00,61.03,61.92,61.03,61.89,73776.0,60.7891,61.6756,60.7891,61.6457,73776.0
2025-04-10 12:35:00,61.89,62.02,61.71,61.91,106358.0,61.6457,61.7752,61.4664,61.6656,106358.0
2025-04-10 12:40:00,61.95,62.01,61.75,62.01,66634.0,61.7054,61.7652,61.5062,61.7652,66634.0
2025-04-10 12:45:00,61.92,62.21,61.75,62.2,70988.0,61.6756,61.9644,61.5062,61.9545,70988.0
2025-04-10 12:50:00,62.17,62.2,61.87,61.95,41661.0,61.9246,61.9545,61.6258,61.7054,41661.0
2025-04-10 12:55:00,61.95,62.14,61.84,62.04,39487.0,61.7054,61.8947,61.5959,61.7951,39487.0
2025-04-10 13:00:00,62.04,62.69,61.92,62.04,69372.0,61.7951,62.4425,61.6756,61.7951,69372.0
2025-04-10 13:05:00,62.05,62.18,61.69,61.7,55923.0,61.805,61.9345,61.4465,61.4564,55923.0
2025-04-10 13:10:00,61.7,61.7,61.22,61.28,44714.0,61.4564,61.4564,60.9783,61.0381,44714.0
2025-04-10 13:15:00,61.28,61.31,61.02,61.1,50140.0,61.0381,61.068,60.7791,60.8588,50140.0
2025-04-10 13:20:00,61.1,61.2,60.81,61.12,44108.0,60.8588,60.9584,60.5699,60.8787,44108.0
2025-04-10 13:25:00,61.16,61.57,61.12,61.53,41118.0,60.9186,61.3269,60.8787,61.2871,41118.0
2025-04-10 13:30:00,61.49,61.69,61.48,61.54,27264.0,61.2473,61.4465,61.2373,61.2971,27264.0
2025-04-10 13:35:00,61.54,61.84,61.46,61.61,42645.0,61.2971,61.5959,61.2174,61.3668,42645.0
2025-04-10 13:40:00,61.63,62.19,61.58,62.19,28593.0,61.3867,61.9445,61.3369,61.9445,28593.0
2025-04-10 13:45:00,62.18,62.44,62.14,62.19,28250.0,61.9345,62.1935,61.8947,61.9445,28250.0
2025-04-10 13:50:00,62.2,62.47,62.02,62.32,21998.0,61.9545,62.2234,61.7752,62.074,21998.0
2025-04-10 13:55:00,62.41,62.5,62.22,62.23,17356.0,62.1636,62.2533,61.9744,61.9843,17356.0
2025-04-10 14:00:00,62.2,62.76,62.17,62.63,18058.0,61.9545,62.5122,61.9246,62.3828,18058.0
2025-04-10 14:05:00,62.62,62.7,62.14,62.26,24723.0,62.3728,62.4525,61.8947,62.0142,24723.0
2025-04-10 14:10:00,62.23,62.27,61.9,61.97,26874.0,61.9843,62.0242,61.6556,61.7254,26874.0
2025-04-10 14:15:00,61.94,62.22,61.93,62.17,18820.0,61.6955,61.9744,61.6855,61.9246,18820.0
2025-04-10 14:20:00,62.09,62.62,62.09,62.54,12480.0,61.8449,62.3728,61.8449,62.2931,12480.0
2025-04-10 14:25:00,62.54,62.86,62.52,62.84,19045.0,62.2931,62.6118,62.2732,62.5919,19045.0
2025-04-10 14:30:00,62.84,63.01,62.63,62.67,27772.0,62.5919,62.7613,62.3828,62.4226,27772.0
2025-04-10 14:35:00,62.67,62.86,62.59,62.75,28043.0,62.4226,62.6118,62.3429,62.5023,28043.0
2025-04-10 14:40:00,62.81,63.13,62.75,63.03,40107.0,62.562,62.8808,62.5023,62.7812,40107.0
2025-04-10 14:45:00,63.04,63.07,62.64,62.77,46852.0,62.7911,62.821,62.3927,62.5222,46852.0
2025-04-10 14:50:00,62.82,63.01,62.53,62.55,42487.0,62.572,62.7613,62.2831,62.3031,42487.0
2025-04-10 14:55:00,62.52,62.93,62.49,62.83,46456.0,62.2732,62.6816,62.2433,62.582,46456.0
2025-04-10 15:00:00,62.81,63.23,62.66,63.18,53592.0,62.562,62.9804,62.4126,62.9306,53592.0
2025-04-10 15:05:00,63.21,63.28,62.79,62.8,36217.0,62.9605,63.0302,62.5421,62.5521,36217.0
2025-04-10 15:10:00,62.82,62.93,62.76,62.88,45965.0,62.572,62.6816,62.5122,62.6318,45965.0
2025-04-10 15:15:00,62.88,63.05,62.73,62.99,41567.0,62.6318,62.8011,62.4824,62.7413,41567.0
2025-04-10 15:20:00,62.98,63.18,62.85,62.96,37583.0,62.7314,62.9306,62.6019,62.7115,37583.0
2025-04-10 15:25:00,62.93,63.09,62.5,62.51,65065.0,62.6816,62.8409,62.2533,62.2632,65065.0
2025-04-10 15:30:00,62.51,62.72,62.45,62.46,103258.0,62.2632,62.4724,62.2035,62.2134,103258.0
2025-04-10 15:35:00,62.46,62.54,62.19,62.23,52140.0,62.2134,62.2931,61.9445,61.9843,52140.0
2025-04-10 15:40:00,62.23,62.35,61.83,61.87,71133.0,61.9843,62.1039,61.5859,61.6258,71133.0
2025-04-10 15:45:00,61.84,62.26,61.76,62.12,75245.0,61.5959,62.0142,61.5162,61.8748,75245.0
2025-04-10 15:50:00,62.11,62.65,62.07,62.57,111252.0,61.8648,62.4027,61.825,62.323,111252.0
2025-04-10 15:55:00,62.54,62.62,62.23,62.43,345442.0,62.2931,62.3728,61.9843,62.1835,345442.0
2025-04-11 09:30:00,62.49,62.67,61.74,62.66,104432.0,62.2433,62.4226,61.4963,62.4126,104432.0
2025-04-11 09:35:00,62.68,63.35,62.52,63.26,43544.0,62.4326,63.0999,62.2732,63.0103,43544.0
2025-04-11 09:40:00,63.25,63.32,62.59,62.94,57993.0,63.0003,63.07,62.3429,62.6915,57993.0
2025-04-11 09:45:00,62.87,63.1,62.85,63.08,33965.0,62.6218,62.8509,62.6019,62.831,33965.0
2025-04-11 09:50:00,63.05,63.15,62.77,62.9,39808.0,62.8011,62.9007,62.5222,62.6517,39808.0
2025-04-11 09:55:00,62.97,63.14,62.73,62.81,42110.0,62.7214,62.8907,62.4824,62.562,42110.0
2025-04-11 10:00:00,62.73,62.76,62.13,62.39,31099.0,62.4824,62.5122,61.8847,62.1437,31099.0
2025-04-11 10:05:00,62.36,63.05,62.31,63.05,38639.0,62.1138,62.8011,62.064,62.8011,38639.0
2025-04-11 10:10:00,63.06,63.1,62.59,62.79,33957.0,62.8111,62.8509,62.3429,62.5421,33957.0
2025-04-11 10:15:00,62.79,62.98,62.5,62.5,20102.0,62.5421,62.7314,62.2533,62.2533,20102.0
2025-04-11 10:20:00,62.54,62.64,62.43,62.47,28575.0,62.2931,62.3927,62.1835,62.2234,28575.0
2025-04-11 10:25:00,62.46,62.5,62.29,62.35,25266.0,62.2134,62.2533,62.0441,62.1039,25266.0
2025-04-11 10:30:00,62.34,62.7,62.27,62.62,20926.0,62.0939,62.4525,62.0242,62.3728,20926.0
2025-04-11 10:35:00,62.67,62.82,62.5,62.53,31281.0,62.4226,62.572,62.2533,62.2831,31281.0
2025-04-11 10:40:00,62.5,62.92,62.47,62.86,45808.0,62.2533,62.6716,62.2234,62.6118,45808.0
2025-04-11 10:45:00,62.93,63.0,62.82,62.84,18899.0,62.6816,62.7513,62.572,62.5919,18899.0
2025-04-11 10:50:00,62.84,62.87,62.57,62.66,19185.0,62.5919,62.6218,62.323,62.4126,19185.0
2025-04-11 10:55:00,62.64,62.86,62.59,62.77,27581.0,62.3927,62.6118,62.3429,62.5222,27581.0
2025-04-11 11:00:00,62.77,63.21,62.68,62.76,52321.0,62.5222,62.9605,62.4326,62.5122,52321.0
2025-04-11 11:05:00,62.71,62.88,62.61,62.84,30262.0,62.4624,62.6318,62.3628,62.5919,30262.0
2025-04-11 11:10:00,62.88,63.0,62.76,62.81,42121.0,62.6318,62.7513,62.5122,62.562,42121.0
2025-04-11 11:15:00,62.76,63.11,62.7,63.01,76345.0,62.5122,62.8609,62.4525,62.7613,76345.0
2025-04-11 11:20:00,63.0,63.15,62.91,63.05,57864.0,62.7513,62.9007,62.6616,62.8011,57864.0
2025-04-11 11:25:00,63.08,63.17,62.94,63.12,23977.0,62.831,62.9206,62.6915,62.8708,23977.0
2025-04-11 11:30:00,63.18,63.4,63.1,63.39,58810.0,62.9306,63.1497,62.8509,63.1398,58810.0
2025-04-11 11:35:00,63.39,63.72,63.29,63.72,70793.0,63.1398,63.4685,63.0401,63.4685,70793.0
2025-04-11 11:40:00,63.71,63.71,63.4,63.45,74227.0,63.4585,63.4585,63.1497,63.1995,74227.0
2025-04-11 11:45:00,63.42,63.62,63.35,63.57,42653.0,63.1696,63.3688,63.0999,63.319,42653.0
2025-04-11 11:50:00,63.56,63.7,63.5,63.58,31061.0,63.3091,63.4485,63.2493,63.329,31061.0
2025-04-11 11:55:00,63.62,63.97,63.58,63.8,54996.0,63.3688,63.7175,63.329,63.5481,54996.0
2025-04-11 12:00:00,63.8,63.94,63.76,63.93,32468.0,63.5481,63.6876,63.5083,63.6776,32468.0
2025-04-11 12:05:00,63.93,64.05,63.84,63.85,39559.0,63.6776,63.7971,63.588,63.5979,39559.0
2025-04-11 12:10:00,63.86,64.07,63.85,64.02,19854.0,63.6079,63.8171,63.5979,63.7673,19854.0
2025-04-11 12:15:00,64.02,64.14,63.93,64.12,26242.0,63.7673,63.8868,63.6776,63.8669,26242.0
2025-04-11 12:20:00,64.12,64.12,63.97,64.01,27465.0,63.8669,63.8669,63.7175,63.7573,27465.0
2025-04-11 12:25:00,64.0,64.12,63.91,64.02,27822.0,63.7473,63.8669,63.6577,63.7673,27822.0
2025-04-11 12:30:00,64.04,64.41,64.01,64.37,52846.0,63.7872,64.1557,63.7573,64.1159,52846.0
2025-04-11 12:35:00,64.35,64.81,64.35,64.62,48207.0,64.096,64.5541,64.096,64.3649,48207.0
2025-04-11 12:40:00,64.66,64.67,64.53,64.64,37958.0,64.4047,64.4147,64.2753,64.3848,37958.0
2025-04-11 12:45:00,64.64,64.76,64.52,64.73,57743.0,64.3848,64.5043,64.2653,64.4745,57743.0
2025-04-11 12:50:00,64.72,64.79,64.62,64.73,37015.0,64.4645,64.5342,64.3649,64.4745,37015.0
2025-04-11 12:55:00,64.73,64.85,64.63,64.72,39248.0,64.4745,64.594,64.3749,64.4645,39248.0
2025-04-11 13:00:00,64.73,64.84,64.62,64.79,30193.0,64.4745,64.584,64.3649,64.5342,30193.0
2025-04-11 13:05:00,64.82,64.91,64.66,64.72,23545.0,64.5641,64.6538,64.4047,64.4645,23545.0
2025-04-11 13:10:00,64.72,64.73,64.56,64.58,18647.0,64.4645,64.4745,64.3051,64.3251,18647.0
2025-04-11 13:15:00,64.59,64.74,64.43,64.52,30155.0,64.335,64.4844,64.1756,64.2653,30155.0
2025-04-11 13:20:00,64.52,64.54,64.24,64.28,45378.0,64.2653,64.2852,63.9864,64.0262,45378.0
2025-04-11 13:25:00,64.23,64.38,64.14,64.27,35317.0,63.9764,64.1258,63.8868,64.0163,35317.0
2025-04-11 13:30:00,64.27,64.36,64.15,64.3,28298.0,64.0163,64.1059,63.8968,64.0462,28298.0
2025-04-11 13:35:00,64.3,64.7,64.27,64.68,57934.0,64.0462,64.4446,64.0163,64.4247,57934.0
2025-04-11 13:40:00,64.69,65.06,64.66,65.0,72689.0,64.4346,64.8032,64.4047,64.7434,72689.0
2025-04-11 13:45:00,65.03,65.12,64.89,65.08,72190.0,64.7733,64.8629,64.6338,64.8231,72190.0
2025-04-11 13:50:00,65.08,65.33,65.02,65.22,75627.0,64.8231,65.0721,64.7633,64.9625,75627.0
2025-04-11 13:55:00,65.21,65.25,65.07,65.17,43563.0,64.9526,64.9924,64.8131,64.9127,43563.0
2025-04-11 14:00:00,65.21,65.23,64.99,65.12,28450.0,64.9526,64.9725,64.7334,64.8629,28450.0
2025-04-11 14:05:00,65.16,65.16,64.95,65.0,28328.0,64.9028,64.9028,64.6936,64.7434,28328.0
2025-04-11 14:10:00,65.0,65.15,64.95,65.06,18452.0,64.7434,64.8928,64.6936,64.8032,18452.0
2025-04-11 14:15:00,65.04,65.1,64.79,64.83,23871.0,64.7832,64.843,64.5342,64.5741,23871.0
2025-04-11 14:20:00,64.85,64.95,64.77,64.88,12279.0,64.594,64.6936,64.5143,64.6239,12279.0
2025-04-11 14:25:00,64.91,64.91,64.69,64.8,24303.0,64.6538,64.6538,64.4346,64.5442,24303.0
2025-04-11 14:30:00,64.8,64.82,64.68,64.7,17477.0,64.5442,64.5641,64.4247,64.4446,17477.0
2025-04-11 14:35:00,64.73,64.89,64.68,64.74,13949.0,64.4745,64.6338,64.4247,64.4844,13949.0
2025-04-11 14:40:00,64.74,64.82,64.63,64.68,15658.0,64.4844,64.5641,64.3749,64.4247,15658.0
2025-04-11 14:45:00,64.67,64.79,64.66,64.75,14478.0,64.4147,64.5342,64.4047,64.4944,14478.0
2025-04-11 14:50:00,64.75,64.75,64.51,64.72,23544.0,64.4944,64.4944,64.2553,64.4645,23544.0
2025-04-11 14:55:00,64.69,64.75,64.52,64.56,25337.0,64.4346,64.4944,64.2653,64.3051,25337.0
2025-04-11 15:00:00,64.56,64.84,64.56,64.84,18548.0,64.3051,64.584,64.3051,64.584,18548.0
2025-04-11 15:05:00,64.82,64.99,64.79,64.9,22971.0,64.5641,64.7334,64.5342,64.6438,22971.0
2025-04-11 15:10:00,64.91,65.02,64.86,65.01,14989.0,64.6538,64.7633,64.604,64.7534,14989.0
2025-04-11 15:15:00,65.01,65.03,64.91,65.02,22691.0,64.7534,64.7733,64.6538,64.7633,22691.0
2025-04-11 15:20:00,65.03,65.09,64.95,65.0,21865.0,64.7733,64.833,64.6936,64.7434,21865.0
2025-04-11 15:25:00,65.0,65.12,64.9,64.97,35087.0,64.7434,64.8629,64.6438,64.7135,35087.0
2025-04-11 15:30:00,64.94,65.02,64.8,65.02,22076.0,64.6836,64.7633,64.5442,64.7633,22076.0
2025-04-11 15:35:00,64.97,65.0,64.87,64.96,28983.0,64.7135,64.7434,64.6139,64.7036,28983.0
2025-04-11 15:40:00,64.98,65.0,64.8,64.87,49733.0,64.7235,64.7434,64.5442,64.6139,49733.0
2025-04-11 15:45:00,64.89,64.98,64.77,64.83,50775.0,64.6338,64.7235,64.5143,64.5741,50775.0
2025-04-11 15:50:00,64.85,64.86,64.61,64.82,101511.0,64.594,64.604,64.3549,64.5641,101511.0
2025-04-11 15:55:00,64.77,64.82,64.54,64.56,311967.0,64.5143,64.5641,64.2852,64.3051,311967.0
2025-04-14 09:30:00,65.04,65.22,64.25,65.19,161757.0,64.7832,64.9625,63.9964,64.9326,161757.0
2025-04-14 09:35:00,65.2,65.2,64.69,64.76,40167.0,64.9426,64.9426,64.4346,64.5043,40167.0
2025-04-14 09:40:00,64.76,65.05,64.68,65.01,60072.0,64.5043,64.7932,64.4247,64.7534,60072.0
2025-04-14 09:45:00,65.03,65.37,64.96,65.23,70325.0,64.7733,65.1119,64.7036,64.9725,70325.0
2025-04-14 09:50:00,65.22,65.32,65.03,65.28,41861.0,64.9625,65.0621,64.7733,65.0223,41861.0
2025-04-14 09:55:00,65.28,65.42,65.17,65.36,36621.0,65.0223,65.1617,64.9127,65.102,36621.0
2025-04-14 10:00:00,65.38,65.48,65.2,65.41,39193.0,65.1219,65.2215,64.9426,65.1518,39193.0
2025-04-14 10:05:00,65.45,65.48,65.28,65.28,36182.0,65.1916,65.2215,65.0223,65.0223,36182.0
2025-04-14 10:10:00,65.28,65.34,65.18,65.22,44665.0,65.0223,65.0821,64.9227,64.9625,44665.0
2025-04-14 10:15:00,65.25,65.36,65.14,65.31,51057.0,64.9924,65.102,64.8828,65.0522,51057.0
2025-04-14 10:20:00,65.31,65.47,65.23,65.38,27786.0,65.0522,65.2115,64.9725,65.1219,27786.0
2025-04-14 10:25:00,65.33,65.55,65.24,65.49,30123.0,65.0721,65.2912,64.9825,65.2315,30123.0
2025-04-14 10:30:00,65.55,65.77,65.49,65.7,28747.0,65.2912,65.5104,65.2315,65.4406,28747.0
2025-04-14 10:35:00,65.66,65.73,65.57,65.69,18286.0,65.4008,65.4705,65.3111,65.4307,18286.0
2025-04-14 10:40:00,65.72,66.06,65.63,65.84,33409.0,65.4606,65.7992,65.3709,65.5801,33409.0
2025-04-14 10:45:00,65.84,66.04,65.76,66.0,18125.0,65.5801,65.7793,65.5004,65.7395,18125.0
2025-04-14 10:50:00,66.04,66.04,65.9,66.04,20944.0,65.7793,65.7793,65.6398,65.7793,20944.0
2025-04-14 10:55:00,66.06,66.09,65.88,65.93,19867.0,65.7992,65.8291,65.6199,65.6697,19867.0
2025-04-14 11:00:00,65.94,65.96,65.63,65.64,25311.0,65.6797,65.6996,65.3709,65.3809,25311.0
2025-04-14 11:05:00,65.65,65.67,65.52,65.61,28000.0,65.3908,65.4108,65.2613,65.351,28000.0
2025-04-14 11:10:00,65.62,65.64,65.54,65.59,26276.0,65.361,65.3809,65.2813,65.3311,26276.0
2025-04-14 11:15:00,65.59,65.74,65.48,65.74,36886.0,65.3311,65.4805,65.2215,65.4805,36886.0
2025-04-14 11:20:00,65.7,65.83,65.65,65.78,26215.0,65.4406,65.5701,65.3908,65.5203,26215.0
2025-04-14 11:25:00,65.79,65.8,65.56,65.59,38557.0,65.5303,65.5402,65.3012,65.3311,38557.0
2025-04-14 11:30:00,65.56,65.74,65.55,65.7,22159.0,65.3012,65.4805,65.2912,65.4406,22159.0
2025-04-14 11:35:00,65.7,65.72,65.53,65.54,42834.0,65.4406,65.4606,65.2713,65.2813,42834.0
2025-04-14 11:40:00,65.53,65.55,65.37,65.51,57936.0,65.2713,65.2912,65.1119,65.2514,57936.0
2025-04-14 11:45:00,65.51,65.51,65.26,65.3,26423.0,65.2514,65.2514,65.0024,65.0422,26423.0
2025-04-14 11:50:00,65.32,65.39,65.28,65.34,25506.0,65.0621,65.1319,65.0223,65.0821,25506.0
2025-04-14 11:55:00,65.35,65.42,65.23,65.24,20067.0,65.092,65.1617,64.9725,64.9825,20067.0
2025-04-14 12:00:00,65.23,65.36,65.21,65.34,21194.0,64.9725,65.102,64.9526,65.0821,21194.0
2025-04-14 12:05:00,65.34,65.39,65.27,65.29,17487.0,65.0821,65.1319,65.0123,65.0323,17487.0
2025-04-14 12:10:00,65.28,65.33,65.12,65.33,16522.0,65.0223,65.0721,64.8629,65.0721,16522.0
2025-04-14 12:15:00,65.26,65.47,65.26,65.45,20469.0,65.0024,65.2115,65.0024,65.1916,20469.0
2025-04-14 12:20:00,65.4,65.46,65.32,65.36,11753.0,65.1418,65.2016,65.0621,65.102,11753.0
2025-04-14 12:25:00,65.34,65.36,65.23,65.31,15044.0,65.0821,65.102,64.9725,65.0522,15044.0
2025-04-14 12:30:00,65.27,65.49,65.23,65.47,15096.0,65.0123,65.2315,64.9725,65.2115,15096.0
2025-04-14 12:35:00,65.5,65.5,65.4,65.44,13727.0,65.2414,65.2414,65.1418,65.1817,13727.0
2025-04-14 12:40:00,65.45,65.57,65.41,65.57,11643.0,65.1916,65.3111,65.1518,65.3111,11643.0
2025-04-14 12:45:00,65.56,65.61,65.53,65.53,11480.0,65.3012,65.351,65.2713,65.2713,11480.0
2025-04-14 12:50:00,65.52,65.58,65.37,65.58,16548.0,65.2613,65.3211,65.1119,65.3211,16548.0
2025-04-14 12:55:00,65.54,65.55,65.39,65.41,10422.0,65.2813,65.2912,65.1319,65.1518,10422.0
2025-04-14 13:00:00,65.38,65.79,65.38,65.48,35080.0,65.1219,65.5303,65.1219,65.2215,35080.0
2025-04-14 13:05:00,65.49,65.57,65.46,65.56,13490.0,65.2315,65.3111,65.2016,65.3012,13490.0
2025-04-14 13:10:00,65.56,65.6,65.43,65.49,14075.0,65.3012,65.341,65.1717,65.2315,14075.0
2025-04-14 13:15:00,65.46,65.53,65.43,65.53,18974.0,65.2016,65.2713,65.1717,65.2713,18974.0
2025-04-14 13:20:00,65.53,65.67,65.5,65.67,17112.0,65.2713,65.4108,65.2414,65.4108,17112.0
2025-04-14 13:25:00,65.62,65.64,65.52,65.56,14941.0,65.361,65.3809,65.2613,65.3012,14941.0
2025-04-14 13:30:00,65.55,65.62,65.44,65.62,16133.0,65.2912,65.361,65.1817,65.361,16133.0
2025-04-14 13:35:00,65.62,65.73,65.61,65.68,18025.0,65.361,65.4705,65.351,65.4207,18025.0
2025-04-14 13:40:00,65.63,65.75,65.63,65.67,16173.0,65.3709,65.4904,65.3709,65.4108,16173.0
2025-04-14 13:45:00,65.63,65.8,65.63,65.8,21835.0,65.3709,65.5402,65.3709,65.5402,21835.0
2025-04-14 13:50:00,65.8,66.02,65.74,65.98,45970.0,65.5402,65.7594,65.4805,65.7195,45970.0
2025-04-14 13:55:00,65.98,65.99,65.87,65.91,18004.0,65.7195,65.7295,65.61,65.6498,18004.0
2025-04-14 14:00:00,65.91,66.07,65.9,66.03,16093.0,65.6498,65.8092,65.6398,65.7693,16093.0
2025-04-14 14:05:00,66.01,66.01,65.91,65.95,15015.0,65.7494,65.7494,65.6498,65.6896,15015.0
2025-04-14 14:10:00,65.96,65.99,65.9,65.92,19829.0,65.6996,65.7295,65.6398,65.6598,19829.0
2025-04-14 14:15:00,65.94,66.06,65.91,66.02,17145.0,65.6797,65.7992,65.6498,65.7594,17145.0
2025-04-14 14:20:00,66.03,66.1,66.03,66.1,16336.0,65.7693,65.8391,65.7693,65.8391,16336.0
2025-04-14 14:25:00,66.09,66.1,66.03,66.09,15704.0,65.8291,65.8391,65.7693,65.8291,15704.0
2025-04-14 14:30:00,66.08,66.18,66.03,66.15,17487.0,65.8191,65.9187,65.7693,65.8889,17487.0
2025-04-14 14:35:00,66.16,66.27,66.15,66.22,22454.0,65.8988,66.0084,65.8889,65.9586,22454.0
2025-04-14 14:40:00,66.21,66.26,66.19,66.23,27505.0,65.9486,65.9984,65.9287,65.9685,27505.0
2025-04-14 14:45:00,66.23,66.28,66.18,66.24,36790.0,65.9685,66.0183,65.9187,65.9785,36790.0
2025-04-14 14:50:00,66.25,66.31,66.21,66.3,33722.0,65.9885,66.0482,65.9486,66.0383,33722.0
2025-04-14 14:55:00,66.3,66.42,66.26,66.33,26732.0,66.0383,66.1578,65.9984,66.0681,26732.0
2025-04-14 15:00:00,66.32,66.38,66.26,66.31,24577.0,66.0582,66.1179,65.9984,66.0482,24577.0
2025-04-14 15:05:00,66.31,66.48,66.27,66.47,34045.0,66.0482,66.2176,66.0084,66.2076,34045.0
2025-04-14 15:10:00,66.47,66.6,66.43,66.53,46077.0,66.2076,66.3371,66.1678,66.2674,46077.0
2025-04-14 15:15:00,66.52,66.59,66.44,66.46,47876.0,66.2574,66.3271,66.1777,66.1976,47876.0
2025-04-14 15:20:00,66.46,66.48,66.34,66.41,41020.0,66.1976,66.2176,66.0781,66.1478,41020.0
2025-04-14 15:25:00,66.42,66.42,66.29,66.33,47620.0,66.1578,66.1578,66.0283,66.0681,47620.0
2025-04-14 15:30:00,66.32,66.37,66.2,66.23,85537.0,66.0582,66.108,65.9387,65.9685,85537.0
2025-04-14 15:35:00,66.23,66.35,66.17,66.28,99536.0,65.9685,66.0881,65.9088,66.0183,99536.0
2025-04-14 15:40:00,66.28,66.51,66.28,66.48,165490.0,66.0183,66.2474,66.0183,66.2176,165490.0
2025-04-14 15:45:00,66.48,66.5,66.28,66.31,83990.0,66.2176,66.2375,66.0183,66.0482,83990.0
2025-04-14 15:50:00,66.3,66.3,66.06,66.08,174155.0,66.0383,66.0383,65.7992,65.8191,174155.0
2025-04-14 15:55:00,66.08,66.1,65.82,66.08,460257.0,65.8191,65.8391,65.5602,65.8191,460257.0
2025-04-15 09:30:00,66.22,66.49,66.03,66.19,63228.0,65.9586,66.2275,65.7693,65.9287,63228.0
2025-04-15 09:35:00,66.19,66.64,66.18,66.53,16301.0,65.9287,66.3769,65.9187,66.2674,16301.0
2025-04-15 09:40:00,66.52,66.59,66.37,66.59,13798.0,66.2574,66.3271,66.108,66.3271,13798.0
2025-04-15 09:45:00,66.6,66.6,66.38,66.39,23524.0,66.3371,66.3371,66.1179,66.1279,23524.0
2025-04-15 09:50:00,66.42,66.65,66.38,66.65,18095.0,66.1578,66.3869,66.1179,66.3869,18095.0
2025-04-15 09:55:00,66.63,66.84,66.57,66.78,18842.0,66.367,66.5761,66.3072,66.5164,18842.0
2025-04-15 10:00:00,66.73,66.87,66.7,66.77,28527.0,66.4666,66.606,66.4367,66.5064,28527.0
2025-04-15 10:05:00,66.81,66.98,66.65,66.69,59519.0,66.5463,66.7156,66.3869,66.4267,59519.0
2025-04-15 10:10:00,66.63,66.73,66.53,66.58,17297.0,66.367,66.4666,66.2674,66.3172,17297.0
2025-04-15 10:15:00,66.54,66.56,65.78,65.78,60219.0,66.2773,66.2972,65.5203,65.5203,60219.0
2025-04-15 10:20:00,65.78,65.88,65.59,65.73,51827.0,65.5203,65.6199,65.3311,65.4705,51827.0
2025-04-15 10:25:00,65.79,65.91,65.58,65.82,42613.0,65.5303,65.6498,65.3211,65.5602,42613.0
2025-04-15 10:30:00,65.8,66.1,65.77,66.04,18488.0,65.5402,65.8391,65.5104,65.7793,18488.0
2025-04-15 10:35:00,66.04,66.04,65.78,65.81,30784.0,65.7793,65.7793,65.5203,65.5502,30784.0
2025-04-15 10:40:00,65.81,66.05,65.8,66.05,13142.0,65.5502,65.7893,65.5402,65.7893,13142.0
2025-04-15 10:45:00,65.99,65.99,65.7,65.85,20192.0,65.7295,65.7295,65.4406,65.59,20192.0
2025-04-15 10:50:00,65.82,65.99,65.79,65.91,16109.0,65.5602,65.7295,65.5303,65.6498,16109.0
2025-04-15 10:55:00,65.93,66.11,65.89,66.02,24480.0,65.6697,65.849,65.6299,65.7594,24480.0
2025-04-15 11:00:00,65.99,66.15,65.96,66.09,11581.0,65.7295,65.8889,65.6996,65.8291,11581.0
2025-04-15 11:05:00,66.08,66.23,66.02,66.23,13782.0,65.8191,65.9685,65.7594,65.9685,13782.0
2025-04-15 11:10:00,66.23,66.33,66.16,66.24,19225.0,65.9685,66.0681,65.8988,65.9785,19225.0
2025-04-15 11:15:00,66.24,66.26,66.15,66.23,17048.0,65.9785,65.9984,65.8889,65.9685,17048.0
2025-04-15 11:20:00,66.23,66.31,66.22,66.26,10340.0,65.9685,66.0482,65.9586,65.9984,10340.0
2025-04-15 11:25:00,66.26,66.26,66.11,66.15,10967.0,65.9984,65.9984,65.849,65.8889,10967.0
2025-04-15 11:30:00,66.15,66.21,66.08,66.08,10237.0,65.8889,65.9486,65.8191,65.8191,10237.0
2025-04-15 11:35:00,66.08,66.17,66.02,66.04,15043.0,65.8191,65.9088,65.7594,65.7793,15043.0
2025-04-15 11:40:00,66.02,66.06,65.95,66.02,31438.0,65.7594,65.7992,65.6896,65.7594,31438.0
2025-04-15 11:45:00,66.02,66.03,65.85,65.86,20397.0,65.7594,65.7693,65.59,65.6,20397.0
2025-04-15 11:50:00,65.89,66.03,65.75,65.94,17219.0,65.6299,65.7693,65.4904,65.6797,17219.0
2025-04-15 11:55:00,65.91,65.99,65.83,65.97,26660.0,65.6498,65.7295,65.5701,65.7096,26660.0
2025-04-15 12:00:00,65.97,66.1,65.96,65.96,36921.0,65.7096,65.8391,65.6996,65.6996,36921.0
2025-04-15 12:05:00,65.98,66.0,65.77,65.77,34263.0,65.7195,65.7395,65.5104,65.5104,34263.0
2025-04-15 12:10:00,65.81,65.91,65.78,65.88,12733.0,65.5502,65.6498,65.5203,65.6199,12733.0
2025-04-15 12:15:00,65.87,65.96,65.87,65.91,9228.0,65.61,65.6996,65.61,65.6498,9228.0
2025-04-15 12:20:00,65.91,66.03,65.87,66.02,12588.0,65.6498,65.7693,65.61,65.7594,12588.0
2025-04-15 12:25:00,66.02,66.07,65.98,65.98,9165.0,65.7594,65.8092,65.7195,65.7195,9165.0
2025-04-15 12:30:00,65.97,66.04,65.96,66.0,6023.0,65.7096,65.7793,65.6996,65.7395,6023.0
2025-04-15 12:35:00,66.0,66.03,65.94,65.98,8261.0,65.7395,65.7693,65.6797,65.7195,8261.0
2025-04-15 12:40:00,65.98,66.0,65.89,65.97,10855.0,65.7195,65.7395,65.6299,65.7096,10855.0
2025-04-15 12:45:00,65.97,66.07,65.97,66.0,10585.0,65.7096,65.8092,65.7096,65.7395,10585.0
2025-04-15 12:50:00,66.0,66.0,65.89,65.97,13122.0,65.7395,65.7395,65.6299,65.7096,13122.0
2025-04-15 12:55:00,65.95,65.95,65.86,65.93,10906.0,65.6896,65.6896,65.6,65.6697,10906.0
2025-04-15 13:00:00,65.95,66.04,65.88,66.03,12204.0,65.6896,65.7793,65.6199,65.7693,12204.0
2025-04-15 13:05:00,66.05,66.1,65.9,65.91,16803.0,65.7893,65.8391,65.6398,65.6498,16803.0
2025-04-15 13:10:00,65.9,66.0,65.9,65.97,6838.0,65.6398,65.7395,65.6398,65.7096,6838.0
2025-04-15 13:15:00,65.97,65.97,65.86,65.91,14968.0,65.7096,65.7096,65.6,65.6498,14968.0
2025-04-15 13:20:00,65.9,65.93,65.53,65.58,48562.0,65.6398,65.6697,65.2713,65.3211,48562.0
2025-04-15 13:25:00,65.56,65.59,65.5,65.56,24929.0,65.3012,65.3311,65.2414,65.3012,24929.0
2025-04-15 13:30:00,65.55,65.62,65.39,65.44,33358.0,65.2912,65.361,65.1319,65.1817,33358.0
2025-04-15 13:35:00,65.42,65.52,65.41,65.49,27838.0,65.1617,65.2613,65.1518,65.2315,27838.0
2025-04-15 13:40:00,65.5,65.61,65.47,65.54,17271.0,65.2414,65.351,65.2115,65.2813,17271.0
2025-04-15 13:45:00,65.53,65.54,65.45,65.49,14026.0,65.2713,65.2813,65.1916,65.2315,14026.0
2025-04-15 13:50:00,65.46,65.48,65.27,65.29,20412.0,65.2016,65.2215,65.0123,65.0323,20412.0
2025-04-15 13:55:00,65.27,65.43,65.27,65.41,19378.0,65.0123,65.1717,65.0123,65.1518,19378.0
2025-04-15 14:00:00,65.39,65.52,65.39,65.49,17021.0,65.1319,65.2613,65.1319,65.2315,17021.0
2025-04-15 14:05:00,65.51,65.55,65.43,65.46,14553.0,65.2514,65.2912,65.1717,65.2016,14553.0
2025-04-15 14:10:00,65.47,65.48,65.4,65.41,11154.0,65.2115,65.2215,65.1418,65.1518,11154.0
2025-04-15 14:15:00,65.41,65.43,65.35,65.35,13333.0,65.1518,65.1717,65.092,65.092,13333.0
2025-04-15 14:20:00,65.37,65.48,65.28,65.44,33584.0,65.1119,65.2215,65.0223,65.1817,33584.0
2025-04-15 14:25:00,65.44,65.56,65.42,65.46,22844.0,65.1817,65.3012,65.1617,65.2016,22844.0
2025-04-15 14:30:00,65.46,65.56,65.45,65.55,17190.0,65.2016,65.3012,65.1916,65.2912,17190.0
2025-04-15 14:35:00,65.54,65.58,65.5,65.56,15825.0,65.2813,65.3211,65.2414,65.3012,15825.0
2025-04-15 14:40:00,65.56,65.65,65.53,65.63,14887.0,65.3012,65.3908,65.2713,65.3709,14887.0
2025-04-15 14:45:00,65.65,65.68,65.56,65.6,13548.0,65.3908,65.4207,65.3012,65.341,13548.0
2025-04-15 14:50:00,65.6,65.61,65.49,65.58,22034.0,65.341,65.351,65.2315,65.3211,22034.0
2025-04-15 14:55:00,65.6,65.66,65.56,65.66,24511.0,65.341,65.4008,65.3012,65.4008,24511.0
2025-04-15 15:00:00,65.66,65.71,65.54,65.64,77767.0,65.4008,65.4506,65.2813,65.3809,77767.0
2025-04-15 15:05:00,65.67,65.71,65.62,65.68,17981.0,65.4108,65.4506,65.361,65.4207,17981.0
2025-04-15 15:10:00,65.67,65.69,65.6,65.69,17631.0,65.4108,65.4307,65.341,65.4307,17631.0
2025-04-15 15:15:00,65.64,65.67,65.61,65.63,21240.0,65.3809,65.4108,65.351,65.3709,21240.0
2025-04-15 15:20:00,65.63,65.63,65.56,65.6,24122.0,65.3709,65.3709,65.3012,65.341,24122.0
2025-04-15 15:25:00,65.58,65.59,65.49,65.54,51241.0,65.3211,65.3311,65.2315,65.2813,51241.0
2025-04-15 15:30:00,65.52,65.58,65.46,65.54,36023.0,65.2613,65.3211,65.2016,65.2813,36023.0
2025-04-15 15:35:00,65.52,65.56,65.47,65.52,39108.0,65.2613,65.3012,65.2115,65.2613,39108.0
2025-04-15 15:40:00,65.52,65.57,65.5,65.54,45670.0,65.2613,65.3111,65.2414,65.2813,45670.0
2025-04-15 15:45:00,65.55,65.58,65.43,65.52,42713.0,65.2912,65.3211,65.1717,65.2613,42713.0
2025-04-15 15:50:00,65.53,65.64,65.5,65.59,72455.0,65.2713,65.3809,65.2414,65.3311,72455.0
2025-04-15 15:55:00,65.57,65.58,65.44,65.48,205149.0,65.3111,65.3211,65.1817,65.2215,205149.0
2025-04-16 09:30:00,65.5,66.11,65.18,66.08,120335.0,65.2414,65.849,64.9227,65.8191,120335.0
2025-04-16 09:35:00,66.02,66.73,65.91,66.65,155427.0,65.7594,66.4666,65.6498,66.3869,155427.0
2025-04-16 09:40:00,66.67,66.8,66.54,66.65,56926.0,66.4068,66.5363,66.2773,66.3869,56926.0
2025-04-16 09:45:00,66.67,66.67,66.12,66.12,52795.0,66.4068,66.4068,65.859,65.859,52795.0
2025-04-16 09:50:00,66.14,66.28,66.05,66.09,63088.0,65.8789,66.0183,65.7893,65.8291,63088.0
2025-04-16 09:55:00,66.09,66.33,66.03,66.14,30583.0,65.8291,66.0681,65.7693,65.8789,30583.0
2025-04-16 10:00:00,66.1,66.38,66.01,66.37,40053.0,65.8391,66.1179,65.7494,66.108,40053.0
2025-04-16 10:05:00,66.37,66.59,66.37,66.46,35131.0,66.108,66.3271,66.108,66.1976,35131.0
2025-04-16 10:10:00,66.45,66.47,66.32,66.34,24445.0,66.1877,66.2076,66.0582,66.0781,24445.0
2025-04-16 10:15:00,66.33,66.53,66.29,66.52,35022.0,66.0681,66.2674,66.0283,66.2574,35022.0
2025-04-16 10:20:00,66.48,66.66,66.4,66.65,43680.0,66.2176,66.3968,66.1379,66.3869,43680.0
2025-04-16 10:25:00,66.63,66.81,66.62,66.7,58953.0,66.367,66.5463,66.357,66.4367,58953.0
2025-04-16 10:30:00,66.68,66.72,66.48,66.63,28330.0,66.4168,66.4566,66.2176,66.367,28330.0
2025-04-16 10:35:00,66.6,66.7,66.41,66.7,52239.0,66.3371,66.4367,66.1478,66.4367,52239.0
2025-04-16 10:40:00,66.68,66.75,66.56,66.75,27170.0,66.4168,66.4865,66.2972,66.4865,27170.0
2025-04-16 10:45:00,66.73,66.75,66.57,66.72,42713.0,66.4666,66.4865,66.3072,66.4566,42713.0
2025-04-16 10:50:00,66.72,66.85,66.7,66.76,31933.0,66.4566,66.5861,66.4367,66.4964,31933.0
2025-04-16 10:55:00,66.76,66.77,66.65,66.7,48121.0,66.4964,66.5064,66.3869,66.4367,48121.0
2025-04-16 11:00:00,66.7,66.75,66.55,66.59,17516.0,66.4367,66.4865,66.2873,66.3271,17516.0
2025-04-16 11:05:00,66.56,67.03,66.54,67.01,264644.0,66.2972,66.7654,66.2773,66.7455,264644.0
2025-04-16 11:10:00,67.02,67.02,66.85,66.89,50394.0,66.7554,66.7554,66.5861,66.6259,50394.0
2025-04-16 11:15:00,66.89,66.98,66.86,66.92,29475.0,66.6259,66.7156,66.5961,66.6558,29475.0
2025-04-16 11:20:00,66.92,67.15,66.87,67.15,30860.0,66.6558,66.8849,66.606,66.8849,30860.0
2025-04-16 11:25:00,67.17,67.28,67.11,67.22,31099.0,66.9048,67.0144,66.8451,66.9546,31099.0
2025-04-16 11:30:00,67.23,67.26,67.14,67.17,55726.0,66.9646,66.9945,66.8749,66.9048,55726.0
2025-04-16 11:35:00,67.14,67.17,67.05,67.08,58997.0,66.8749,66.9048,66.7853,66.8152,58997.0
2025-04-16 11:40:00,67.08,67.36,67.05,67.3,86936.0,66.8152,67.0941,66.7853,67.0343,86936.0
2025-04-16 11:45:00,67.25,67.33,67.09,67.14,112526.0,66.9845,67.0642,66.8251,66.8749,112526.0
2025-04-16 11:50:00,67.16,67.28,67.12,67.19,118306.0,66.8949,67.0144,66.855,66.9248,118306.0
2025-04-16 11:55:00,67.16,67.22,67.05,67.1,39224.0,66.8949,66.9546,66.7853,66.8351,39224.0
2025-04-16 12:00:00,67.12,67.15,67.04,67.14,27449.0,66.855,66.8849,66.7753,66.8749,27449.0
2025-04-16 12:05:00,67.12,67.12,66.99,67.05,24463.0,66.855,66.855,66.7255,66.7853,24463.0
2025-04-16 12:10:00,67.06,67.15,66.97,67.06,17555.0,66.7953,66.8849,66.7056,66.7953,17555.0
2025-04-16 12:15:00,67.05,67.18,67.0,67.18,28325.0,66.7853,66.9148,66.7355,66.9148,28325.0
2025-04-16 12:20:00,67.17,67.21,67.1,67.14,16289.0,66.9048,66.9447,66.8351,66.8749,16289.0
2025-04-16 12:25:00,67.12,67.25,67.11,67.24,39928.0,66.855,66.9845,66.8451,66.9746,39928.0
2025-04-16 12:30:00,67.24,67.26,67.14,67.25,21970.0,66.9746,66.9945,66.8749,66.9845,21970.0
2025-04-16 12:35:00,67.25,67.25,67.14,67.18,24140.0,66.9845,66.9845,66.8749,66.9148,24140.0
2025-04-16 12:40:00,67.19,67.19,67.07,67.12,32830.0,66.9248,66.9248,66.8052,66.855,32830.0
2025-04-16 12:45:00,67.12,67.21,66.9,67.14,88909.0,66.855,66.9447,66.6359,66.8749,88909.0
2025-04-16 12:50:00,67.11,67.24,67.08,67.17,28224.0,66.8451,66.9746,66.8152,66.9048,28224.0
2025-04-16 12:55:00,67.2,67.25,67.12,67.12,35914.0,66.9347,66.9845,66.855,66.855,35914.0
2025-04-16 13:00:00,67.12,67.2,67.0,67.05,19272.0,66.855,66.9347,66.7355,66.7853,19272.0
2025-04-16 13:05:00,67.03,67.23,67.03,67.1,15795.0,66.7654,66.9646,66.7654,66.8351,15795.0
2025-04-16 13:10:00,67.09,67.19,67.09,67.17,13362.0,66.8251,66.9248,66.8251,66.9048,13362.0
2025-04-16 13:15:00,67.17,67.23,67.12,67.23,17613.0,66.9048,66.9646,66.855,66.9646,17613.0
2025-04-16 13:20:00,67.21,67.23,66.97,66.98,31002.0,66.9447,66.9646,66.7056,66.7156,31002.0
2025-04-16 13:25:00,66.98,67.14,66.97,67.11,53075.0,66.7156,66.8749,66.7056,66.8451,53075.0
2025-04-16 13:30:00,67.08,67.08,66.58,66.65,30653.0,66.8152,66.8152,66.3172,66.3869,30653.0
2025-04-16 13:35:00,66.67,66.8,66.6,66.7,32230.0,66.4068,66.5363,66.3371,66.4367,32230.0
2025-04-16 13:40:00,66.7,66.72,66.47,66.54,31499.0,66.4367,66.4566,66.2076,66.2773,31499.0
2025-04-16 13:45:00,66.46,66.49,66.31,66.43,27528.0,66.1976,66.2275,66.0482,66.1678,27528.0
2025-04-16 13:50:00,66.39,66.43,66.11,66.12,45589.0,66.1279,66.1678,65.849,65.859,45589.0
2025-04-16 13:55:00,66.15,66.18,65.95,66.04,65876.0,65.8889,65.9187,65.6896,65.7793,65876.0
2025-04-16 14:00:00,66.05,66.23,65.98,66.12,67771.0,65.7893,65.9685,65.7195,65.859,67771.0
2025-04-16 14:05:00,66.13,66.16,65.95,66.09,79548.0,65.8689,65.8988,65.6896,65.8291,79548.0
2025-04-16 14:10:00,66.11,66.24,66.11,66.21,63172.0,65.849,65.9785,65.849,65.9486,63172.0
2025-04-16 14:15:00,66.22,66.24,66.05,66.06,128033.0,65.9586,65.9785,65.7893,65.7992,128033.0
2025-04-16 14:20:00,66.08,66.3,65.96,66.25,43447.0,65.8191,66.0383,65.6996,65.9885,43447.0
2025-04-16 14:25:00,66.23,66.26,66.04,66.08,34735.0,65.9685,65.9984,65.7793,65.8191,34735.0
2025-04-16 14:30:00,66.06,66.09,65.94,65.95,29447.0,65.7992,65.8291,65.6797,65.6896,29447.0
2025-04-16 14:35:00,65.95,65.99,65.85,65.87,27024.0,65.6896,65.7295,65.59,65.61,27024.0
2025-04-16 14:40:00,65.88,65.94,65.75,65.92,90567.0,65.6199,65.6797,65.4904,65.6598,90567.0
2025-04-16 14:45:00,65.94,66.04,65.89,65.99,39127.0,65.6797,65.7793,65.6299,65.7295,39127.0
2025-04-16 14:50:00,65.99,66.0,65.84,65.84,30524.0,65.7295,65.7395,65.5801,65.5801,30524.0
2025-04-16 14:55:00,65.84,65.89,65.71,65.73,57955.0,65.5801,65.6299,65.4506,65.4705,57955.0
2025-04-16 15:00:00,65.75,65.76,65.6,65.64,59627.0,65.4904,65.5004,65.341,65.3809,59627.0
2025-04-16 15:05:00,65.67,65.75,65.55,65.67,47223.0,65.4108,65.4904,65.2912,65.4108,47223.0
2025-04-16 15:10:00,65.67,65.79,65.57,65.73,31647.0,65.4108,65.5303,65.3111,65.4705,31647.0
2025-04-16 15:15:00,65.73,65.8,65.66,65.66,22028.0,65.4705,65.5402,65.4008,65.4008,22028.0
2025-04-16 15:20:00,65.65,65.65,65.42,65.48,39114.0,65.3908,65.3908,65.1617,65.2215,39114.0
2025-04-16 15:25:00,65.49,65.59,65.43,65.46,129417.0,65.2315,65.3311,65.1717,65.2016,129417.0
2025-04-16 15:30:00,65.48,65.65,65.39,65.48,53891.0,65.2215,65.3908,65.1319,65.2215,53891.0
2025-04-16 15:35:00,65.44,65.5,65.31,65.47,105573.0,65.1817,65.2414,65.0522,65.2115,105573.0
2025-04-16 15:40:00,65.49,65.56,65.45,65.45,51590.0,65.2315,65.3012,65.1916,65.1916,51590.0
2025-04-16 15:45:00,65.45,65.51,65.17,65.22,78937.0,65.1916,65.2514,64.9127,64.9625,78937.0
2025-04-16 15:50:00,65.17,65.57,65.17,65.51,198391.0,64.9127,65.3111,64.9127,65.2514,198391.0
2025-04-16 15:55:00,65.47,65.78,65.36,65.5,460239.0,65.2115,65.5203,65.102,65.2414,460239.0
2025-04-17 09:30:00,66.1,66.19,65.66,66.08,150822.0,65.8391,65.9287,65.4008,65.8191,150822.0
2025-04-17 09:35:00,65.95,66.07,65.62,65.81,26272.0,65.6896,65.8092,65.361,65.5502,26272.0
2025-04-17 09:40:00,65.84,66.07,65.8,65.98,9219.0,65.5801,65.8092,65.5402,65.7195,9219.0
2025-04-17 09:45:00,65.98,65.99,65.61,65.86,12995.0,65.7195,65.7295,65.351,65.6,12995.0
2025-04-17 09:50:00,65.9,66.12,65.87,66.11,12904.0,65.6398,65.859,65.61,65.849,12904.0
2025-04-17 09:55:00,66.11,66.3,66.03,66.3,24417.0,65.849,66.0383,65.7693,66.0383,24417.0
2025-04-17 10:00:00,66.25,66.25,66.11,66.19,34346.0,65.9885,65.9885,65.849,65.9287,34346.0
2025-04-17 10:05:00,66.22,66.22,65.98,66.08,24915.0,65.9586,65.9586,65.7195,65.8191,24915.0
2025-04-17 10:10:00,66.08,66.26,66.04,66.17,22128.0,65.8191,65.9984,65.7793,65.9088,22128.0
2025-04-17 10:15:00,66.18,66.25,66.12,66.15,20450.0,65.9187,65.9885,65.859,65.8889,20450.0
2025-04-17 10:20:00,66.15,66.17,66.0,66.02,13489.0,65.8889,65.9088,65.7395,65.7594,13489.0
2025-04-17 10:25:00,66.01,66.09,65.97,66.0,12449.0,65.7494,65.8291,65.7096,65.7395,12449.0
2025-04-17 10:30:00,66.02,66.06,65.93,66.02,19716.0,65.7594,65.7992,65.6697,65.7594,19716.0
2025-04-17 10:35:00,65.98,66.0,65.81,65.87,14986.0,65.7195,65.7395,65.5502,65.61,14986.0
2025-04-17 10:40:00,65.86,66.06,65.84,66.0,11302.0,65.6,65.7992,65.5801,65.7395,11302.0
2025-04-17 10:45:00,66.02,66.02,65.89,65.9,10136.0,65.7594,65.7594,65.6299,65.6398,10136.0
2025-04-17 10:50:00,65.94,65.97,65.84,65.93,10307.0,65.6797,65.7096,65.5801,65.6697,10307.0
2025-04-17 10:55:00,65.94,65.94,65.81,65.86,8459.0,65.6797,65.6797,65.5502,65.6,8459.0
2025-04-17 11:00:00,65.89,66.02,65.86,65.97,13962.0,65.6299,65.7594,65.6,65.7096,13962.0
2025-04-17 11:05:00,66.0,66.29,65.98,66.2,11325.0,65.7395,66.0283,65.7195,65.9387,11325.0
2025-04-17 11:10:00,66.2,66.27,66.15,66.17,16853.0,65.9387,66.0084,65.8889,65.9088,16853.0
2025-04-17 11:15:00,66.17,66.26,66.12,66.26,9941.0,65.9088,65.9984,65.859,65.9984,9941.0
2025-04-17 11:20:00,66.23,66.25,66.17,66.19,10072.0,65.9685,65.9885,65.9088,65.9287,10072.0
2025-04-17 11:25:00,66.17,66.21,66.09,66.1,8815.0,65.9088,65.9486,65.8291,65.8391,8815.0
2025-04-17 11:30:00,66.12,66.2,66.08,66.1,8303.0,65.859,65.9387,65.8191,65.8391,8303.0
2025-04-17 11:35:00,66.09,66.22,66.05,66.21,14114.0,65.8291,65.9586,65.7893,65.9486,14114.0
2025-04-17 11:40:00,66.22,66.26,66.1,66.11,10277.0,65.9586,65.9984,65.8391,65.849,10277.0
2025-04-17 11:45:00,66.11,66.19,66.08,66.1,8982.0,65.849,65.9287,65.8191,65.8391,8982.0
2025-04-17 11:50:00,66.1,66.17,65.96,65.96,11538.0,65.8391,65.9088,65.6996,65.6996,11538.0
2025-04-17 11:55:00,65.99,66.09,65.95,65.97,18178.0,65.7295,65.8291,65.6896,65.7096,18178.0
2025-04-17 12:00:00,66.02,66.24,66.0,66.07,17036.0,65.7594,65.9785,65.7395,65.8092,17036.0
2025-04-17 12:05:00,66.02,66.29,66.01,66.16,17867.0,65.7594,66.0283,65.7494,65.8988,17867.0
2025-04-17 12:10:00,66.19,66.19,65.95,66.07,17561.0,65.9287,65.9287,65.6896,65.8092,17561.0
2025-04-17 12:15:00,66.05,66.2,66.05,66.16,9330.0,65.7893,65.9387,65.7893,65.8988,9330.0
2025-04-17 12:20:00,66.16,66.22,66.1,66.19,7304.0,65.8988,65.9586,65.8391,65.9287,7304.0
2025-04-17 12:25:00,66.17,66.23,66.15,66.23,6397.0,65.9088,65.9685,65.8889,65.9685,6397.0
2025-04-17 12:30:00,66.19,66.23,66.13,66.2,10934.0,65.9287,65.9685,65.8689,65.9387,10934.0
2025-04-17 12:35:00,66.22,66.33,66.2,66.24,35340.0,65.9586,66.0681,65.9387,65.9785,35340.0
2025-04-17 12:40:00,66.26,66.32,66.15,66.22,11388.0,65.9984,66.0582,65.8889,65.9586,11388.0
2025-04-17 12:45:00,66.22,66.35,66.19,66.31,5381.0,65.9586,66.0881,65.9287,66.0482,5381.0
2025-04-17 12:50:00,66.32,66.5,66.32,66.5,10783.0,66.0582,66.2375,66.0582,66.2375,10783.0
2025-04-17 12:55:00,66.51,66.57,66.47,66.54,8802.0,66.2474,66.3072,66.2076,66.2773,8802.0
2025-04-17 13:00:00,66.56,66.56,66.42,66.44,6776.0,66.2972,66.2972,66.1578,66.1777,6776.0
2025-04-17 13:05:00,66.46,66.55,66.39,66.51,9750.0,66.1976,66.2873,66.1279,66.2474,9750.0
2025-04-17 13:10:00,66.51,66.51,66.35,66.35,12213.0,66.2474,66.2474,66.0881,66.0881,12213.0
2025-04-17 13:15:00,66.38,66.41,66.3,66.34,7725.0,66.1179,66.1478,66.0383,66.0781,7725.0
2025-04-17 13:20:00,66.31,66.31,66.22,66.28,7026.0,66.0482,66.0482,65.9586,66.0183,7026.0
2025-04-17 13:25:00,66.3,66.35,66.22,66.27,9803.0,66.0383,66.0881,65.9586,66.0084,9803.0
2025-04-17 13:30:00,66.27,66.36,66.27,66.36,11845.0,66.0084,66.098,66.0084,66.098,11845.0
2025-04-17 13:35:00,66.36,66.4,66.32,66.38,10818.0,66.098,66.1379,66.0582,66.1179,10818.0
2025-04-17 13:40:00,66.39,66.4,66.27,66.39,11687.0,66.1279,66.1379,66.0084,66.1279,11687.0
2025-04-17 13:45:00,66.36,66.5,66.34,66.35,7712.0,66.098,66.2375,66.0781,66.0881,7712.0
2025-04-17 13:50:00,66.39,66.51,66.38,66.51,15535.0,66.1279,66.2474,66.1179,66.2474,15535.0
2025-04-17 13:55:00,66.48,66.51,66.39,66.43,10578.0,66.2176,66.2474,66.1279,66.1678,10578.0
2025-04-17 14:00:00,66.41,66.5,66.41,66.5,9000.0,66.1478,66.2375,66.1478,66.2375,9000.0
2025-04-17 14:05:00,66.48,66.67,66.46,66.67,15044.0,66.2176,66.4068,66.1976,66.4068,15044.0
2025-04-17 14:10:00,66.64,66.7,66.6,66.63,9371.0,66.3769,66.4367,66.3371,66.367,9371.0
2025-04-17 14:15:00,66.62,66.72,66.58,66.71,14978.0,66.357,66.4566,66.3172,66.4466,14978.0
2025-04-17 14:20:00,66.7,66.76,66.64,66.72,20818.0,66.4367,66.4964,66.3769,66.4566,20818.0
2025-04-17 14:25:00,66.72,66.74,66.61,66.62,18052.0,66.4566,66.4765,66.347,66.357,18052.0
2025-04-17 14:30:00,66.62,66.71,66.6,66.64,14022.0,66.357,66.4466,66.3371,66.3769,14022.0
2025-04-17 14:35:00,66.64,66.69,66.62,66.64,39490.0,66.3769,66.4267,66.357,66.3769,39490.0
2025-04-17 14:40:00,66.64,66.75,66.64,66.73,12518.0,66.3769,66.4865,66.3769,66.4666,12518.0
2025-04-17 14:45:00,66.73,66.77,66.62,66.69,20028.0,66.4666,66.5064,66.357,66.4267,20028.0
2025-04-17 14:50:00,66.72,66.86,66.62,66.77,10029.0,66.4566,66.5961,66.357,66.5064,10029.0
2025-04-17 14:55:00,66.76,66.76,66.62,66.65,14236.0,66.4964,66.4964,66.357,66.3869,14236.0
2025-04-17 15:00:00,66.65,66.74,66.64,66.68,9009.0,66.3869,66.4765,66.3769,66.4168,9009.0
2025-04-17 15:05:00,66.7,66.71,66.6,66.65,17347.0,66.4367,66.4466,66.3371,66.3869,17347.0
2025-04-17 15:10:00,66.66,66.66,66.45,66.52,19219.0,66.3968,66.3968,66.1877,66.2574,19219.0
2025-04-17 15:15:00,66.53,66.63,66.45,66.62,22234.0,66.2674,66.367,66.1877,66.357,22234.0
2025-04-17 15:20:00,66.62,66.72,66.52,66.68,15343.0,66.357,66.4566,66.2574,66.4168,15343.0
2025-04-17 15:25:00,66.68,66.73,66.6,66.63,18035.0,66.4168,66.4666,66.3371,66.367,18035.0
2025-04-17 15:30:00,66.63,66.68,66.54,66.67,76958.0,66.367,66.4168,66.2773,66.4068,76958.0
2025-04-17 15:35:00,66.65,66.71,66.59,66.6,39869.0,66.3869,66.4466,66.3271,66.3371,39869.0
2025-04-17 15:40:00,66.6,66.68,66.53,66.56,29276.0,66.3371,66.4168,66.2674,66.2972,29276.0
2025-04-17 15:45:00,66.55,66.57,66.34,66.37,36486.0,66.2873,66.3072,66.0781,66.108,36486.0
2025-04-17 15:50:00,66.34,66.35,66.2,66.33,89196.0,66.0781,66.0881,65.9387,66.0681,89196.0
2025-04-17 15:55:00,66.33,66.33,66.16,66.26,265765.0,66.0681,66.0681,65.8988,65.9984,265765.0
2025-04-21 09:30:00,66.27,66.71,66.03,66.44,65039.0,66.0084,66.4466,65.7693,66.1777,65039.0
2025-04-21 09:35:00,66.3,66.47,66.2,66.42,25078.0,66.0383,66.2076,65.9387,66.1578,25078.0
2025-04-21 09:40:00,66.42,66.82,66.41,66.59,37956.0,66.1578,66.5562,66.1478,66.3271,37956.0
2025-04-21 09:45:00,66.59,66.7,66.46,66.57,38173.0,66.3271,66.4367,66.1976,66.3072,38173.0
2025-04-21 09:50:00,66.66,66.75,66.43,66.48,27440.0,66.3968,66.4865,66.1678,66.2176,27440.0
2025-04-21 09:55:00,66.48,66.53,66.3,66.3,32343.0,66.2176,66.2674,66.0383,66.0383,32343.0
2025-04-21 10:00:00,66.29,66.33,66.22,66.31,30067.0,66.0283,66.0681,65.9586,66.0482,30067.0
2025-04-21 10:05:00,66.31,66.66,66.26,66.59,38240.0,66.0482,66.3968,65.9984,66.3271,38240.0
2025-04-21 10:10:00,66.58,66.61,66.44,66.49,43429.0,66.3172,66.347,66.1777,66.2275,43429.0
2025-04-21 10:15:00,66.48,66.49,66.22,66.28,23515.0,66.2176,66.2275,65.9586,66.0183,23515.0
2025-04-21 10:20:00,66.27,66.27,66.13,66.15,35657.0,66.0084,66.0084,65.8689,65.8889,35657.0
2025-04-21 10:25:00,66.16,66.25,66.09,66.09,37981.0,65.8988,65.9885,65.8291,65.8291,37981.0
2025-04-21 10:30:00,66.13,66.17,66.04,66.05,22329.0,65.8689,65.9088,65.7793,65.7893,22329.0
2025-04-21 10:35:00,66.05,66.08,65.98,66.07,26868.0,65.7893,65.8191,65.7195,65.8092,26868.0
2025-04-21 10:40:00,66.07,66.18,66.01,66.01,25209.0,65.8092,65.9187,65.7494,65.7494,25209.0
2025-04-21 10:45:00,66.01,66.12,65.96,65.98,67859.0,65.7494,65.859,65.6996,65.7195,67859.0
2025-04-21 10:50:00,65.98,66.03,65.87,65.97,44711.0,65.7195,65.7693,65.61,65.7096,44711.0
2025-04-21 10:55:00,65.96,66.02,65.82,65.88,29533.0,65.6996,65.7594,65.5602,65.6199,29533.0
2025-04-21 11:00:00,65.88,65.94,65.79,65.79,14663.0,65.6199,65.6797,65.5303,65.5303,14663.0
2025-04-21 11:05:00,65.78,65.83,65.76,65.83,15486.0,65.5203,65.5701,65.5004,65.5701,15486.0
2025-04-21 11:10:00,65.82,65.84,65.76,65.79,14783.0,65.5602,65.5801,65.5004,65.5303,14783.0
2025-04-21 11:15:00,65.78,65.91,65.77,65.9,18636.0,65.5203,65.6498,65.5104,65.6398,18636.0
2025-04-21 11:20:00,65.88,65.9,65.75,65.78,16665.0,65.6199,65.6398,65.4904,65.5203,16665.0
2025-04-21 11:25:00,65.8,65.84,65.77,65.79,14363.0,65.5402,65.5801,65.5104,65.5303,14363.0
2025-04-21 11:30:00,65.78,65.79,65.59,65.62,35746.0,65.5203,65.5303,65.3311,65.361,35746.0
2025-04-21 11:35:00,65.59,65.7,65.59,65.67,12506.0,65.3311,65.4406,65.3311,65.4108,12506.0
2025-04-21 11:40:00,65.65,65.69,65.62,65.63,17192.0,65.3908,65.4307,65.361,65.3709,17192.0
2025-04-21 11:45:00,65.64,65.66,65.51,65.57,30992.0,65.3809,65.4008,65.2514,65.3111,30992.0
2025-04-21 11:50:00,65.59,65.61,65.51,65.52,20346.0,65.3311,65.351,65.2514,65.2613,20346.0
2025-04-21 11:55:00,65.53,65.53,65.38,65.41,37172.0,65.2713,65.2713,65.1219,65.1518,37172.0
2025-04-21 12:00:00,65.38,65.59,65.38,65.52,154316.0,65.1219,65.3311,65.1219,65.2613,154316.0
2025-04-21 12:05:00,65.52,65.67,65.5,65.64,24580.0,65.2613,65.4108,65.2414,65.3809,24580.0
2025-04-21 12:10:00,65.62,65.71,65.59,65.66,32942.0,65.361,65.4506,65.3311,65.4008,32942.0
2025-04-21 12:15:00,65.65,65.67,65.6,65.63,13446.0,65.3908,65.4108,65.341,65.3709,13446.0
2025-04-21 12:20:00,65.59,65.67,65.57,65.62,77139.0,65.3311,65.4108,65.3111,65.361,77139.0
2025-04-21 12:25:00,65.62,65.68,65.61,65.63,19346.0,65.361,65.4207,65.351,65.3709,19346.0
2025-04-21 12:30:00,65.63,65.7,65.62,65.67,13842.0,65.3709,65.4406,65.361,65.4108,13842.0
2025-04-21 12:35:00,65.68,65.75,65.67,65.73,12651.0,65.4207,65.4904,65.4108,65.4705,12651.0
2025-04-21 12:40:00,65.73,65.76,65.65,65.67,14850.0,65.4705,65.5004,65.3908,65.4108,14850.0
2025-04-21 12:45:00,65.67,65.67,65.58,65.6,28436.0,65.4108,65.4108,65.3211,65.341,28436.0
2025-04-21 12:50:00,65.59,65.61,65.51,65.53,27085.0,65.3311,65.351,65.2514,65.2713,27085.0
2025-04-21 12:55:00,65.51,65.58,65.5,65.56,32862.0,65.2514,65.3211,65.2414,65.3012,32862.0
2025-04-21 13:00:00,65.57,65.62,65.37,65.38,18756.0,65.3111,65.361,65.1119,65.1219,18756.0
2025-04-21 13:05:00,65.33,65.39,65.31,65.36,10784.0,65.0721,65.1319,65.0522,65.102,10784.0
2025-04-21 13:10:00,65.35,65.36,65.23,65.26,29798.0,65.092,65.102,64.9725,65.0024,29798.0
2025-04-21 13:15:00,65.24,65.26,65.14,65.19,19071.0,64.9825,65.0024,64.8828,64.9326,19071.0
2025-04-21 13:20:00,65.18,65.24,65.11,65.12,25509.0,64.9227,64.9825,64.853,64.8629,25509.0
2025-04-21 13:25:00,65.11,65.12,65.01,65.03,42575.0,64.853,64.8629,64.7534,64.7733,42575.0
2025-04-21 13:30:00,65.01,65.07,64.95,65.04,30649.0,64.7534,64.8131,64.6936,64.7832,30649.0
2025-04-21 13:35:00,65.05,65.15,65.01,65.15,61429.0,64.7932,64.8928,64.7534,64.8928,61429.0
2025-04-21 13:40:00,65.16,65.19,65.02,65.08,24824.0,64.9028,64.9326,64.7633,64.8231,24824.0
2025-04-21 13:45:00,65.08,65.09,64.89,64.89,15814.0,64.8231,64.833,64.6338,64.6338,15814.0
2025-04-21 13:50:00,64.89,64.94,64.84,64.88,23214.0,64.6338,64.6836,64.584,64.6239,23214.0
2025-04-21 13:55:00,64.88,64.88,64.8,64.82,25016.0,64.6239,64.6239,64.5442,64.5641,25016.0
2025-04-21 14:00:00,64.82,64.82,64.68,64.68,25278.0,64.5641,64.5641,64.4247,64.4247,25278.0
2025-04-21 14:05:00,64.7,64.78,64.68,64.73,42749.0,64.4446,64.5243,64.4247,64.4745,42749.0
2025-04-21 14:10:00,64.72,64.78,64.69,64.76,30509.0,64.4645,64.5243,64.4346,64.5043,30509.0
2025-04-21 14:15:00,64.75,64.84,64.74,64.84,88193.0,64.4944,64.584,64.4844,64.584,88193.0
2025-04-21 14:20:00,64.85,64.99,64.84,64.97,27470.0,64.594,64.7334,64.584,64.7135,27470.0
2025-04-21 14:25:00,64.95,64.98,64.91,64.95,20951.0,64.6936,64.7235,64.6538,64.6936,20951.0
2025-04-21 14:30:00,64.97,65.03,64.88,64.94,26075.0,64.7135,64.7733,64.6239,64.6836,26075.0
2025-04-21 14:35:00,64.93,65.0,64.88,65.0,18936.0,64.6737,64.7434,64.6239,64.7434,18936.0
2025-04-21 14:40:00,65.0,65.0,64.88,64.92,26619.0,64.7434,64.7434,64.6239,64.6637,26619.0
2025-04-21 14:45:00,64.92,65.02,64.85,64.89,51495.0,64.6637,64.7633,64.594,64.6338,51495.0
2025-04-21 14:50:00,64.9,64.97,64.89,64.95,21558.0,64.6438,64.7135,64.6338,64.6936,21558.0
2025-04-21 14:55:00,64.95,65.01,64.82,64.82,78278.0,64.6936,64.7534,64.5641,64.5641,78278.0
2025-04-21 15:00:00,64.84,64.93,64.84,64.87,25995.0,64.584,64.6737,64.584,64.6139,25995.0
2025-04-21 15:05:00,64.87,64.88,64.78,64.83,54281.0,64.6139,64.6239,64.5243,64.5741,54281.0
2025-04-21 15:10:00,64.84,64.96,64.83,64.96,30650.0,64.584,64.7036,64.5741,64.7036,30650.0
2025-04-21 15:15:00,64.98,65.05,64.98,65.04,23411.0,64.7235,64.7932,64.7235,64.7832,23411.0
2025-04-21 15:20:00,65.05,65.16,65.04,65.15,23548.0,64.7932,64.9028,64.7832,64.8928,23548.0
2025-04-21 15:25:00,65.15,65.28,65.09,65.28,69983.0,64.8928,65.0223,64.833,65.0223,69983.0
2025-04-21 15:30:00,65.26,65.37,65.2,65.27,122227.0,65.0024,65.1119,64.9426,65.0123,122227.0
2025-04-21 15:35:00,65.27,65.5,65.27,65.35,33912.0,65.0123,65.2414,65.0123,65.092,33912.0
2025-04-21 15:40:00,65.36,65.44,65.34,65.42,40593.0,65.102,65.1817,65.0821,65.1617,40593.0
2025-04-21 15:45:00,65.42,65.5,65.4,65.5,44679.0,65.1617,65.2414,65.1418,65.2414,44679.0
2025-04-21 15:50:00,65.49,65.75,65.43,65.69,112006.0,65.2315,65.4904,65.1717,65.4307,112006.0
2025-04-21 15:55:00,65.69,65.74,65.54,65.63,381190.0,65.4307,65.4805,65.2813,65.3709,381190.0
2025-04-22 09:30:00,64.98,65.74,64.93,65.56,179103.0,64.7235,65.4805,64.6737,65.3012,179103.0
2025-04-22 09:35:00,65.52,65.53,65.27,65.38,69962.0,65.2613,65.2713,65.0123,65.1219,69962.0
2025-04-22 09:40:00,65.38,65.96,65.38,65.95,31928.0,65.1219,65.6996,65.1219,65.6896,31928.0
2025-04-22 09:45:00,65.91,66.3,65.88,66.3,21023.0,65.6498,66.0383,65.6199,66.0383,21023.0
2025-04-22 09:50:00,66.21,66.27,66.01,66.27,21464.0,65.9486,66.0084,65.7494,66.0084,21464.0
2025-04-22 09:55:00,66.25,66.49,66.17,66.4,17846.0,65.9885,66.2275,65.9088,66.1379,17846.0
2025-04-22 10:00:00,66.44,66.45,66.2,66.42,16244.0,66.1777,66.1877,65.9387,66.1578,16244.0
2025-04-22 10:05:00,66.38,66.5,66.26,66.5,22242.0,66.1179,66.2375,65.9984,66.2375,22242.0
2025-04-22 10:10:00,66.51,66.63,66.45,66.5,36623.0,66.2474,66.367,66.1877,66.2375,36623.0
2025-04-22 10:15:00,66.47,66.71,66.42,66.71,22269.0,66.2076,66.4466,66.1578,66.4466,22269.0
2025-04-22 10:20:00,66.68,66.78,66.66,66.67,21639.0,66.4168,66.5164,66.3968,66.4068,21639.0
2025-04-22 10:25:00,66.67,66.73,66.61,66.71,27685.0,66.4068,66.4666,66.347,66.4466,27685.0
2025-04-22 10:30:00,66.71,66.81,66.67,66.81,22066.0,66.4466,66.5463,66.4068,66.5463,22066.0
2025-04-22 10:35:00,66.84,66.9,66.78,66.88,25511.0,66.5761,66.6359,66.5164,66.616,25511.0
2025-04-22 10:40:00,66.9,67.04,66.87,67.04,46285.0,66.6359,66.7753,66.606,66.7753,46285.0
2025-04-22 10:45:00,67.03,67.12,67.0,67.03,12028.0,66.7654,66.855,66.7355,66.7654,12028.0
2025-04-22 10:50:00,67.03,67.06,66.91,67.06,11298.0,66.7654,66.7953,66.6459,66.7953,11298.0
2025-04-22 10:55:00,67.03,67.25,67.0,67.19,20431.0,66.7654,66.9845,66.7355,66.9248,20431.0
2025-04-22 11:00:00,67.19,67.2,67.13,67.17,20479.0,66.9248,66.9347,66.865,66.9048,20479.0
2025-04-22 11:05:00,67.17,67.21,67.09,67.13,15803.0,66.9048,66.9447,66.8251,66.865,15803.0
2025-04-22 11:10:00,67.13,67.17,67.06,67.08,21943.0,66.865,66.9048,66.7953,66.8152,21943.0
2025-04-22 11:15:00,67.09,67.19,67.09,67.18,23478.0,66.8251,66.9248,66.8251,66.9148,23478.0
2025-04-22 11:20:00,67.19,67.21,67.08,67.09,14610.0,66.9248,66.9447,66.8152,66.8251,14610.0
2025-04-22 11:25:00,67.06,67.08,66.9,66.92,32207.0,66.7953,66.8152,66.6359,66.6558,32207.0
2025-04-22 11:30:00,66.92,66.93,66.75,66.87,22959.0,66.6558,66.6658,66.4865,66.606,22959.0
2025-04-22 11:35:00,66.85,66.87,66.73,66.76,13895.0,66.5861,66.606,66.4666,66.4964,13895.0
2025-04-22 11:40:00,66.76,66.79,66.65,66.67,14188.0,66.4964,66.5263,66.3869,66.4068,14188.0
2025-04-22 11:45:00,66.67,66.77,66.66,66.77,15702.0,66.4068,66.5064,66.3968,66.5064,15702.0
2025-04-22 11:50:00,66.74,66.84,66.74,66.8,12154.0,66.4765,66.5761,66.4765,66.5363,12154.0
2025-04-22 11:55:00,66.8,67.06,66.8,66.99,37994.0,66.5363,66.7953,66.5363,66.7255,37994.0
2025-04-22 12:00:00,67.02,67.22,67.02,67.13,93214.0,66.7554,66.9546,66.7554,66.865,93214.0
2025-04-22 12:05:00,67.14,67.2,67.07,67.12,11172.0,66.8749,66.9347,66.8052,66.855,11172.0
2025-04-22 12:10:00,67.12,67.2,67.09,67.18,13263.0,66.855,66.9347,66.8251,66.9148,13263.0
2025-04-22 12:15:00,67.19,67.2,67.13,67.16,11018.0,66.9248,66.9347,66.865,66.8949,11018.0
2025-04-22 12:20:00,67.18,67.34,67.16,67.33,14965.0,66.9148,67.0742,66.8949,67.0642,14965.0
2025-04-22 12:25:00,67.31,67.36,67.28,67.3,17894.0,67.0443,67.0941,67.0144,67.0343,17894.0
2025-04-22 12:30:00,67.3,67.33,67.22,67.23,11454.0,67.0343,67.0642,66.9546,66.9646,11454.0
2025-04-22 12:35:00,67.23,67.38,67.22,67.32,11537.0,66.9646,67.114,66.9546,67.0542,11537.0
2025-04-22 12:40:00,67.33,67.43,67.29,67.41,11951.0,67.0642,67.1638,67.0244,67.1439,11951.0
2025-04-22 12:45:00,67.38,67.41,67.27,67.3,13608.0,67.114,67.1439,67.0044,67.0343,13608.0
2025-04-22 12:50:00,67.29,67.44,67.28,67.43,25319.0,67.0244,67.1738,67.0144,67.1638,25319.0
2025-04-22 12:55:00,67.43,67.43,67.34,67.37,11569.0,67.1638,67.1638,67.0742,67.104,11569.0
2025-04-22 13:00:00,67.37,67.41,67.34,67.4,7210.0,67.104,67.1439,67.0742,67.1339,7210.0
2025-04-22 13:05:00,67.41,67.68,67.4,67.56,85048.0,67.1439,67.4128,67.1339,67.2933,85048.0
2025-04-22 13:10:00,67.55,67.55,67.11,67.14,72260.0,67.2833,67.2833,66.8451,66.8749,72260.0
2025-04-22 13:15:00,67.13,67.13,66.89,67.08,22241.0,66.865,66.865,66.6259,66.8152,22241.0
2025-04-22 13:20:00,67.03,67.03,66.86,66.93,13680.0,66.7654,66.7654,66.5961,66.6658,13680.0
2025-04-22 13:25:00,66.93,67.15,66.82,66.86,27448.0,66.6658,66.8849,66.5562,66.5961,27448.0
2025-04-22 13:30:00,66.86,66.96,66.78,66.87,15697.0,66.5961,66.6957,66.5164,66.606,15697.0
2025-04-22 13:35:00,66.87,67.03,66.86,66.96,12339.0,66.606,66.7654,66.5961,66.6957,12339.0
2025-04-22 13:40:00,66.94,67.01,66.9,67.01,22709.0,66.6757,66.7455,66.6359,66.7455,22709.0
2025-04-22 13:45:00,66.98,66.99,66.69,66.74,58580.0,66.7156,66.7255,66.4267,66.4765,58580.0
2025-04-22 13:50:00,66.74,66.77,66.54,66.69,55559.0,66.4765,66.5064,66.2773,66.4267,55559.0
2025-04-22 13:55:00,66.72,66.76,66.51,66.52,52300.0,66.4566,66.4964,66.2474,66.2574,52300.0
2025-04-22 14:00:00,66.53,66.82,66.51,66.81,58488.0,66.2674,66.5562,66.2474,66.5463,58488.0
2025-04-22 14:05:00,66.79,66.93,66.69,66.79,61368.0,66.5263,66.6658,66.4267,66.5263,61368.0
2025-04-22 14:10:00,66.81,66.9,66.72,66.81,55631.0,66.5463,66.6359,66.4566,66.5463,55631.0
2025-04-22 14:15:00,66.78,67.01,66.75,66.98,63171.0,66.5164,66.7455,66.4865,66.7156,63171.0
2025-04-22 14:20:00,66.97,67.04,66.88,66.93,53281.0,66.7056,66.7753,66.616,66.6658,53281.0
2025-04-22 14:25:00,66.94,67.04,66.86,66.92,48870.0,66.6757,66.7753,66.5961,66.6558,48870.0
2025-04-22 14:30:00,66.92,67.03,66.87,66.94,54194.0,66.6558,66.7654,66.606,66.6757,54194.0
2025-04-22 14:35:00,66.94,67.08,66.84,66.95,61321.0,66.6757,66.8152,66.5761,66.6857,61321.0
2025-04-22 14:40:00,66.95,67.14,66.95,67.06,62900.0,66.6857,66.8749,66.6857,66.7953,62900.0
2025-04-22 14:45:00,67.0,67.17,66.98,67.13,51338.0,66.7355,66.9048,66.7156,66.865,51338.0
2025-04-22 14:50:00,67.11,67.21,67.04,67.11,53507.0,66.8451,66.9447,66.7753,66.8451,53507.0
2025-04-22 14:55:00,67.12,67.23,67.1,67.13,56047.0,66.855,66.9646,66.8351,66.865,56047.0
2025-04-22 15:00:00,67.16,67.3,67.13,67.27,64742.0,66.8949,67.0343,66.865,67.0044,64742.0
2025-04-22 15:05:00,67.28,67.32,67.09,67.12,61424.0,67.0144,67.0542,66.8251,66.855,61424.0
2025-04-22 15:10:00,67.13,67.2,67.03,67.09,58861.0,66.865,66.9347,66.7654,66.8251,58861.0
2025-04-22 15:15:00,67.12,67.18,66.99,67.11,59463.0,66.855,66.9148,66.7255,66.8451,59463.0
2025-04-22 15:20:00,67.11,67.14,67.0,67.14,58498.0,66.8451,66.8749,66.7355,66.8749,58498.0
2025-04-22 15:25:00,67.14,67.15,66.94,66.94,82470.0,66.8749,66.8849,66.6757,66.6757,82470.0
2025-04-22 15:30:00,66.94,67.07,66.89,66.97,61114.0,66.6757,66.8052,66.6259,66.7056,61114.0
2025-04-22 15:35:00,66.96,67.02,66.9,66.9,21970.0,66.6957,66.7554,66.6359,66.6359,21970.0
2025-04-22 15:40:00,66.91,67.12,66.88,67.09,33463.0,66.6459,66.855,66.616,66.8251,33463.0
2025-04-22 15:45:00,67.09,67.24,67.08,67.22,25999.0,66.8251,66.9746,66.8152,66.9546,25999.0
2025-04-22 15:50:00,67.19,67.23,67.02,67.02,62284.0,66.9248,66.9646,66.7554,66.7554,62284.0
2025-04-22 15:55:00,67.02,67.14,66.95,67.06,195132.0,66.7554,66.8749,66.6857,66.7953,195132.0
2025-04-23 09:30:00,67.53,67.71,66.05,66.06,191126.0,67.2634,67.4427,65.7893,65.7992,191126.0
2025-04-23 09:35:00,66.06,66.45,65.63,65.63,128041.0,65.7992,66.1877,65.3709,65.3709,128041.0
2025-04-23 09:40:00,65.66,66.29,65.64,65.85,78522.0,65.4008,66.0283,65.3809,65.59,78522.0
2025-04-23 09:45:00,65.8,66.16,65.59,66.16,39520.0,65.5402,65.8988,65.3311,65.8988,39520.0
2025-04-23 09:50:00,66.16,66.47,66.1,66.37,84702.0,65.8988,66.2076,65.8391,66.108,84702.0
2025-04-23 09:55:00,66.33,66.68,66.33,66.67,36835.0,66.0681,66.4168,66.0681,66.4068,36835.0
2025-04-23 10:00:00,66.67,66.87,66.44,66.65,77508.0,66.4068,66.606,66.1777,66.3869,77508.0
2025-04-23 10:05:00,66.66,66.85,66.6,66.82,44007.0,66.3968,66.5861,66.3371,66.5562,44007.0
2025-04-23 10:10:00,66.8,66.95,66.79,66.91,29512.0,66.5363,66.6857,66.5263,66.6459,29512.0
2025-04-23 10:15:00,66.91,66.92,66.6,66.79,64502.0,66.6459,66.6558,66.3371,66.5263,64502.0
2025-04-23 10:20:00,66.73,67.14,66.67,67.05,45868.0,66.4666,66.8749,66.4068,66.7853,45868.0
2025-04-23 10:25:00,67.06,67.21,67.0,67.03,40520.0,66.7953,66.9447,66.7355,66.7654,40520.0
2025-04-23 10:30:00,67.01,67.07,66.78,66.87,42371.0,66.7455,66.8052,66.5164,66.606,42371.0
2025-04-23 10:35:00,66.88,67.18,66.87,67.14,27075.0,66.616,66.9148,66.606,66.8749,27075.0
2025-04-23 10:40:00,67.14,67.23,66.95,67.02,47624.0,66.8749,66.9646,66.6857,66.7554,47624.0
2025-04-23 10:45:00,67.03,67.24,67.02,67.07,29136.0,66.7654,66.9746,66.7554,66.8052,29136.0
2025-04-23 10:50:00,67.05,67.09,66.95,67.08,27686.0,66.7853,66.8251,66.6857,66.8152,27686.0
2025-04-23 10:55:00,67.09,67.09,66.79,66.8,26327.0,66.8251,66.8251,66.5263,66.5363,26327.0
2025-04-23 11:00:00,66.86,67.0,66.6,66.82,33105.0,66.5961,66.7355,66.3371,66.5562,33105.0
2025-04-23 11:05:00,66.79,66.84,66.71,66.81,20881.0,66.5263,66.5761,66.4466,66.5463,20881.0
2025-04-23 11:10:00,66.79,66.85,66.63,66.66,21947.0,66.5263,66.5861,66.367,66.3968,21947.0
2025-04-23 11:15:00,66.66,66.66,66.38,66.39,20715.0,66.3968,66.3968,66.1179,66.1279,20715.0
2025-04-23 11:20:00,66.41,66.59,66.32,66.47,35042.0,66.1478,66.3271,66.0582,66.2076,35042.0
2025-04-23 11:25:00,66.47,66.59,66.37,66.45,29700.0,66.2076,66.3271,66.108,66.1877,29700.0
2025-04-23 11:30:00,66.46,66.51,66.24,66.4,31836.0,66.1976,66.2474,65.9785,66.1379,31836.0
2025-04-23 11:35:00,66.44,66.48,66.33,66.46,113449.0,66.1777,66.2176,66.0681,66.1976,113449.0
2025-04-23 11:40:00,66.48,66.65,66.43,66.47,10660.0,66.2176,66.3869,66.1678,66.2076,10660.0
2025-04-23 11:45:00,66.47,66.51,66.19,66.2,19742.0,66.2076,66.2474,65.9287,65.9387,19742.0
2025-04-23 11:50:00,66.18,66.27,66.06,66.2,41730.0,65.9187,66.0084,65.7992,65.9387,41730.0
2025-04-23 11:55:00,66.25,66.42,66.15,66.37,36251.0,65.9885,66.1578,65.8889,66.108,36251.0
2025-04-23 12:00:00,66.39,66.71,66.29,66.69,68507.0,66.1279,66.4466,66.0283,66.4267,68507.0
2025-04-23 12:05:00,66.69,66.73,66.4,66.42,121803.0,66.4267,66.4666,66.1379,66.1578,121803.0
2025-04-23 12:10:00,66.42,66.6,66.35,66.57,39469.0,66.1578,66.3371,66.0881,66.3072,39469.0
2025-04-23 12:15:00,66.51,66.55,66.39,66.45,37377.0,66.2474,66.2873,66.1279,66.1877,37377.0
2025-04-23 12:20:00,66.43,66.47,66.31,66.39,72611.0,66.1678,66.2076,66.0482,66.1279,72611.0
2025-04-23 12:25:00,66.41,66.51,66.26,66.5,9810.0,66.1478,66.2474,65.9984,66.2375,9810.0
2025-04-23 12:30:00,66.52,66.66,66.49,66.63,20103.0,66.2574,66.3968,66.2275,66.367,20103.0
2025-04-23 12:35:00,66.65,66.72,66.64,66.69,14459.0,66.3869,66.4566,66.3769,66.4267,14459.0
2025-04-23 12:40:00,66.67,66.68,66.5,66.6,15095.0,66.4068,66.4168,66.2375,66.3371,15095.0
2025-04-23 12:45:00,66.58,66.6,66.47,66.51,14692.0,66.3172,66.3371,66.2076,66.2474,14692.0
2025-04-23 12:50:00,66.5,66.6,66.48,66.59,10526.0,66.2375,66.3371,66.2176,66.3271,10526.0
2025-04-23 12:55:00,66.58,66.74,66.55,66.69,12280.0,66.3172,66.4765,66.2873,66.4267,12280.0
2025-04-23 13:00:00,66.69,66.71,66.4,66.67,21794.0,66.4267,66.4466,66.1379,66.4068,21794.0
2025-04-23 13:05:00,66.68,66.83,66.64,66.78,9342.0,66.4168,66.5662,66.3769,66.5164,9342.0
2025-04-23 13:10:00,66.8,66.8,66.75,66.78,7363.0,66.5363,66.5363,66.4865,66.5164,7363.0
2025-04-23 13:15:00,66.78,66.85,66.76,66.82,14525.0,66.5164,66.5861,66.4964,66.5562,14525.0
2025-04-23 13:20:00,66.85,66.92,66.81,66.84,13054.0,66.5861,66.6558,66.5463,66.5761,13054.0
2025-04-23 13:25:00,66.82,66.88,66.71,66.72,14272.0,66.5562,66.616,66.4466,66.4566,14272.0
2025-04-23 13:30:00,66.74,66.8,66.68,66.7,9851.0,66.4765,66.5363,66.4168,66.4367,9851.0
2025-04-23 13:35:00,66.68,66.71,66.58,66.63,13341.0,66.4168,66.4466,66.3172,66.367,13341.0
2025-04-23 13:40:00,66.63,66.65,66.54,66.64,16028.0,66.367,66.3869,66.2773,66.3769,16028.0
2025-04-23 13:45:00,66.63,66.65,66.56,66.63,12399.0,66.367,66.3869,66.2972,66.367,12399.0
2025-04-23 13:50:00,66.62,66.79,66.61,66.79,10406.0,66.357,66.5263,66.347,66.5263,10406.0
2025-04-23 13:55:00,66.8,66.85,66.77,66.79,12534.0,66.5363,66.5861,66.5064,66.5263,12534.0
2025-04-23 14:00:00,66.8,66.85,66.69,66.77,29347.0,66.5363,66.5861,66.4267,66.5064,29347.0
2025-04-23 14:05:00,66.79,66.82,66.68,66.79,17867.0,66.5263,66.5562,66.4168,66.5263,17867.0
2025-04-23 14:10:00,66.79,66.93,66.78,66.81,67185.0,66.5263,66.6658,66.5164,66.5463,67185.0
2025-04-23 14:15:00,66.84,66.92,66.74,66.76,21597.0,66.5761,66.6558,66.4765,66.4964,21597.0
2025-04-23 14:20:00,66.76,66.82,66.67,66.72,15523.0,66.4964,66.5562,66.4068,66.4566,15523.0
2025-04-23 14:25:00,66.73,66.73,66.59,66.61,14766.0,66.4666,66.4666,66.3271,66.347,14766.0
2025-04-23 14:30:00,66.6,66.74,66.58,66.65,17244.0,66.3371,66.4765,66.3172,66.3869,17244.0
2025-04-23 14:35:00,66.67,66.68,66.62,66.68,15210.0,66.4068,66.4168,66.357,66.4168,15210.0
2025-04-23 14:40:00,66.68,66.68,66.55,66.56,14777.0,66.4168,66.4168,66.2873,66.2972,14777.0
2025-04-23 14:45:00,66.55,66.69,66.52,66.69,14494.0,66.2873,66.4267,66.2574,66.4267,14494.0
2025-04-23 14:50:00,66.67,66.68,66.54,66.55,18984.0,66.4068,66.4168,66.2773,66.2873,18984.0
2025-04-23 14:55:00,66.54,66.66,66.51,66.52,17940.0,66.2773,66.3968,66.2474,66.2574,17940.0
2025-04-23 15:00:00,66.51,66.59,66.41,66.44,35290.0,66.2474,66.3271,66.1478,66.1777,35290.0
2025-04-23 15:05:00,66.44,66.53,66.42,66.5,59879.0,66.1777,66.2674,66.1578,66.2375,59879.0
2025-04-23 15:10:00,66.5,66.6,66.47,66.57,49092.0,66.2375,66.3371,66.2076,66.3072,49092.0
2025-04-23 15:15:00,66.56,66.6,66.5,66.52,18976.0,66.2972,66.3371,66.2375,66.2574,18976.0
2025-04-23 15:20:00,66.53,66.56,66.48,66.53,23215.0,66.2674,66.2972,66.2176,66.2674,23215.0
2025-04-23 15:25:00,66.53,66.66,66.49,66.56,40167.0,66.2674,66.3968,66.2275,66.2972,40167.0
2025-04-23 15:30:00,66.56,66.73,66.55,66.63,28834.0,66.2972,66.4666,66.2873,66.367,28834.0
2025-04-23 15:35:00,66.62,66.64,66.48,66.55,45592.0,66.357,66.3769,66.2176,66.2873,45592.0
2025-04-23 15:40:00,66.55,66.6,66.46,66.6,65453.0,66.2873,66.3371,66.1976,66.3371,65453.0
2025-04-23 15:45:00,66.6,66.68,66.54,66.66,37812.0,66.3371,66.4168,66.2773,66.3968,37812.0
2025-04-23 15:50:00,66.66,66.86,66.63,66.8,88163.0,66.3968,66.5961,66.367,66.5363,88163.0
2025-04-23 15:55:00,66.79,66.85,66.61,66.61,223579.0,66.5263,66.5861,66.347,66.347,223579.0
2025-04-24 09:30:00,66.96,66.97,66.19,66.31,61622.0,66.6957,66.7056,65.9287,66.0482,61622.0
2025-04-24 09:35:00,66.3,66.43,65.8,66.16,42681.0,66.0383,66.1678,65.5402,65.8988,42681.0
2025-04-24 09:40:00,66.2,66.35,66.12,66.16,34186.0,65.9387,66.0881,65.859,65.8988,34186.0
2025-04-24 09:45:00,66.17,66.22,65.9,65.93,38447.0,65.9088,65.9586,65.6398,65.6697,38447.0
2025-04-24 09:50:00,65.92,65.96,65.24,65.7,160660.0,65.6598,65.6996,64.9825,65.4406,160660.0
2025-04-24 09:55:00,65.74,66.0,65.69,65.83,37959.0,65.4805,65.7395,65.4307,65.5701,37959.0
2025-04-24 10:00:00,65.82,66.15,65.82,66.15,32960.0,65.5602,65.8889,65.5602,65.8889,32960.0
2025-04-24 10:05:00,66.16,66.21,66.08,66.21,18150.0,65.8988,65.9486,65.8191,65.9486,18150.0
2025-04-24 10:10:00,66.22,66.22,66.07,66.15,27851.0,65.9586,65.9586,65.8092,65.8889,27851.0
2025-04-24 10:15:00,66.14,66.21,66.01,66.15,26337.0,65.8789,65.9486,65.7494,65.8889,26337.0
2025-04-24 10:20:00,66.19,66.26,66.15,66.22,15637.0,65.9287,65.9984,65.8889,65.9586,15637.0
2025-04-24 10:25:00,66.25,66.46,66.24,66.41,28742.0,65.9885,66.1976,65.9785,66.1478,28742.0
2025-04-24 10:30:00,66.4,66.58,66.4,66.58,30784.0,66.1379,66.3172,66.1379,66.3172,30784.0
2025-04-24 10:35:00,66.6,66.61,66.46,66.53,19189.0,66.3371,66.347,66.1976,66.2674,19189.0
2025-04-24 10:40:00,66.55,66.62,66.43,66.49,28596.0,66.2873,66.357,66.1678,66.2275,28596.0
2025-04-24 10:45:00,66.5,66.71,66.47,66.71,37978.0,66.2375,66.4466,66.2076,66.4466,37978.0
2025-04-24 10:50:00,66.71,66.91,66.7,66.91,19637.0,66.4466,66.6459,66.4367,66.6459,19637.0
2025-04-24 10:55:00,66.92,66.97,66.87,66.97,18399.0,66.6558,66.7056,66.606,66.7056,18399.0
2025-04-24 11:00:00,67.0,67.1,66.98,67.06,15891.0,66.7355,66.8351,66.7156,66.7953,15891.0
2025-04-24 11:05:00,67.08,67.19,67.07,67.08,33258.0,66.8152,66.9248,66.8052,66.8152,33258.0
2025-04-24 11:10:00,67.12,67.24,67.03,67.05,20923.0,66.855,66.9746,66.7654,66.7853,20923.0
2025-04-24 11:15:00,67.08,67.23,67.01,67.02,19856.0,66.8152,66.9646,66.7455,66.7554,19856.0
2025-04-24 11:20:00,67.05,67.14,67.02,67.09,17765.0,66.7853,66.8749,66.7554,66.8251,17765.0
2025-04-24 11:25:00,67.11,67.11,66.9,66.94,34894.0,66.8451,66.8451,66.6359,66.6757,34894.0
2025-04-24 11:30:00,66.95,66.97,66.82,66.85,36422.0,66.6857,66.7056,66.5562,66.5861,36422.0
2025-04-24 11:35:00,66.83,66.87,66.79,66.8,17277.0,66.5662,66.606,66.5263,66.5363,17277.0
2025-04-24 11:40:00,66.85,66.89,66.73,66.73,13735.0,66.5861,66.6259,66.4666,66.4666,13735.0
2025-04-24 11:45:00,66.72,66.87,66.67,66.81,9572.0,66.4566,66.606,66.4068,66.5463,9572.0
2025-04-24 11:50:00,66.84,67.01,66.77,67.01,22252.0,66.5761,66.7455,66.5064,66.7455,22252.0
2025-04-24 11:55:00,66.98,67.06,66.83,66.89,30113.0,66.7156,66.7953,66.5662,66.6259,30113.0
2025-04-24 12:00:00,66.89,66.92,66.81,66.86,21759.0,66.6259,66.6558,66.5463,66.5961,21759.0
2025-04-24 12:05:00,66.86,66.88,66.8,66.82,15065.0,66.5961,66.616,66.5363,66.5562,15065.0
2025-04-24 12:10:00,66.81,66.86,66.78,66.85,28931.0,66.5463,66.5961,66.5164,66.5861,28931.0
2025-04-24 12:15:00,66.85,67.15,66.83,67.03,16527.0,66.5861,66.8849,66.5662,66.7654,16527.0
2025-04-24 12:20:00,67.01,67.07,66.99,67.01,35961.0,66.7455,66.8052,66.7255,66.7455,35961.0
2025-04-24 12:25:00,67.01,67.12,66.99,67.05,17561.0,66.7455,66.855,66.7255,66.7853,17561.0
2025-04-24 12:30:00,67.06,67.11,67.02,67.08,17081.0,66.7953,66.8451,66.7554,66.8152,17081.0
2025-04-24 12:35:00,67.06,67.18,67.03,67.17,23939.0,66.7953,66.9148,66.7654,66.9048,23939.0
2025-04-24 12:40:00,67.14,67.21,67.09,67.16,25595.0,66.8749,66.9447,66.8251,66.8949,25595.0
2025-04-24 12:45:00,67.15,67.15,67.04,67.11,43379.0,66.8849,66.8849,66.7753,66.8451,43379.0
2025-04-24 12:50:00,67.13,67.16,67.01,67.03,20731.0,66.865,66.8949,66.7455,66.7654,20731.0
2025-04-24 12:55:00,67.03,67.16,67.01,67.13,8154.0,66.7654,66.8949,66.7455,66.865,8154.0
2025-04-24 13:00:00,67.12,67.12,67.0,67.01,24729.0,66.855,66.855,66.7355,66.7455,24729.0
2025-04-24 13:05:00,67.01,67.05,66.95,67.0,20452.0,66.7455,66.7853,66.6857,66.7355,20452.0
2025-04-24 13:10:00,67.01,67.05,66.98,67.04,22632.0,66.7455,66.7853,66.7156,66.7753,22632.0
2025-04-24 13:15:00,67.05,67.05,66.86,66.87,19399.0,66.7853,66.7853,66.5961,66.606,19399.0
2025-04-24 13:20:00,66.9,66.96,66.87,66.95,24086.0,66.6359,66.6957,66.606,66.6857,24086.0
2025-04-24 13:25:00,66.95,67.06,66.95,67.03,32255.0,66.6857,66.7953,66.6857,66.7654,32255.0
2025-04-24 13:30:00,67.05,67.11,67.03,67.08,37622.0,66.7853,66.8451,66.7654,66.8152,37622.0
2025-04-24 13:35:00,67.07,67.11,67.01,67.09,18826.0,66.8052,66.8451,66.7455,66.8251,18826.0
2025-04-24 13:40:00,67.1,67.11,67.05,67.09,13127.0,66.8351,66.8451,66.7853,66.8251,13127.0
2025-04-24 13:45:00,67.09,67.17,67.06,67.17,18344.0,66.8251,66.9048,66.7953,66.9048,18344.0
2025-04-24 13:50:00,67.18,67.33,67.14,67.32,30638.0,66.9148,67.0642,66.8749,67.0542,30638.0
2025-04-24 13:55:00,67.3,67.34,67.2,67.28,22287.0,67.0343,67.0742,66.9347,67.0144,22287.0
2025-04-24 14:00:00,67.28,67.37,67.22,67.33,33746.0,67.0144,67.104,66.9546,67.0642,33746.0
2025-04-24 14:05:00,67.31,67.38,67.18,67.2,29150.0,67.0443,67.114,66.9148,66.9347,29150.0
2025-04-24 14:10:00,67.19,67.19,67.11,67.12,17191.0,66.9248,66.9248,66.8451,66.855,17191.0
2025-04-24 14:15:00,67.1,67.19,67.1,67.17,20544.0,66.8351,66.9248,66.8351,66.9048,20544.0
2025-04-24 14:20:00,67.17,67.2,67.11,67.17,12768.0,66.9048,66.9347,66.8451,66.9048,12768.0
2025-04-24 14:25:00,67.18,67.26,67.17,67.23,19154.0,66.9148,66.9945,66.9048,66.9646,19154.0
2025-04-24 14:30:00,67.24,67.33,67.22,67.3,23882.0,66.9746,67.0642,66.9546,67.0343,23882.0
2025-04-24 14:35:00,67.29,67.37,67.28,67.36,20056.0,67.0244,67.104,67.0144,67.0941,20056.0
2025-04-24 14:40:00,67.4,67.4,67.3,67.32,16780.0,67.1339,67.1339,67.0343,67.0542,16780.0
2025-04-24 14:45:00,67.33,67.36,67.28,67.33,17435.0,67.0642,67.0941,67.0144,67.0642,17435.0
2025-04-24 14:50:00,67.33,67.37,67.29,67.3,18499.0,67.0642,67.104,67.0244,67.0343,18499.0
2025-04-24 14:55:00,67.3,67.31,67.25,67.26,18829.0,67.0343,67.0443,66.9845,66.9945,18829.0
2025-04-24 15:00:00,67.26,67.26,67.18,67.23,17430.0,66.9945,66.9945,66.9148,66.9646,17430.0
2025-04-24 15:05:00,67.23,67.24,67.13,67.17,27954.0,66.9646,66.9746,66.865,66.9048,27954.0
2025-04-24 15:10:00,67.18,67.18,67.09,67.13,27600.0,66.9148,66.9148,66.8251,66.865,27600.0
2025-04-24 15:15:00,67.13,67.22,67.13,67.18,29762.0,66.865,66.9546,66.865,66.9148,29762.0
2025-04-24 15:20:00,67.18,67.27,67.17,67.19,33497.0,66.9148,67.0044,66.9048,66.9248,33497.0
2025-04-24 15:25:00,67.19,67.29,67.17,67.22,39711.0,66.9248,67.0244,66.9048,66.9546,39711.0
2025-04-24 15:30:00,67.22,67.3,67.22,67.24,41939.0,66.9546,67.0343,66.9546,66.9746,41939.0
2025-04-24 15:35:00,67.23,67.43,67.15,67.38,54957.0,66.9646,67.1638,66.8849,67.114,54957.0
2025-04-24 15:40:00,67.38,67.45,67.37,67.39,47618.0,67.114,67.1837,67.104,67.124,47618.0
2025-04-24 15:45:00,67.38,67.44,67.32,67.43,61572.0,67.114,67.1738,67.0542,67.1638,61572.0
2025-04-24 15:50:00,67.41,67.41,67.17,67.25,134324.0,67.1439,67.1439,66.9048,66.9845,134324.0
2025-04-24 15:55:00,67.25,67.31,67.19,67.21,380681.0,66.9845,67.0443,66.9248,66.9447,380681.0
2025-04-25 09:30:00,67.45,67.74,67.27,67.74,67805.0,67.1837,67.4726,67.0044,67.4726,67805.0
2025-04-25 09:35:00,67.69,68.06,67.68,67.93,57830.0,67.4228,67.7913,67.4128,67.6618,57830.0
2025-04-25 09:40:00,67.94,67.98,67.6,67.6,46961.0,67.6718,67.7116,67.3331,67.3331,46961.0
2025-04-25 09:45:00,67.63,67.72,67.23,67.3,29208.0,67.363,67.4527,66.9646,67.0343,29208.0
2025-04-25 09:50:00,67.3,67.4,67.23,67.24,35353.0,67.0343,67.1339,66.9646,66.9746,35353.0
2025-04-25 09:55:00,67.23,67.27,67.07,67.1,27270.0,66.9646,67.0044,66.8052,66.8351,27270.0
2025-04-25 10:00:00,67.15,67.61,67.15,67.54,29502.0,66.8849,67.3431,66.8849,67.2734,29502.0
2025-04-25 10:05:00,67.5,67.71,67.44,67.67,24760.0,67.2335,67.4427,67.1738,67.4029,24760.0
2025-04-25 10:10:00,67.66,67.67,67.47,67.51,19865.0,67.3929,67.4029,67.2036,67.2435,19865.0
2025-04-25 10:15:00,67.51,67.53,67.39,67.41,19128.0,67.2435,67.2634,67.124,67.1439,19128.0
2025-04-25 10:20:00,67.41,67.41,67.11,67.2,35225.0,67.1439,67.1439,66.8451,66.9347,35225.0
2025-04-25 10:25:00,67.2,67.35,67.13,67.28,29749.0,66.9347,67.0841,66.865,67.0144,29749.0
2025-04-25 10:30:00,67.28,67.38,67.16,67.35,21743.0,67.0144,67.114,66.8949,67.0841,21743.0
2025-04-25 10:35:00,67.35,67.49,67.33,67.46,15612.0,67.0841,67.2236,67.0642,67.1937,15612.0
2025-04-25 10:40:00,67.46,67.5,67.42,67.49,9220.0,67.1937,67.2335,67.1538,67.2236,9220.0
2025-04-25 10:45:00,67.49,67.5,67.4,67.5,12387.0,67.2236,67.2335,67.1339,67.2335,12387.0
2025-04-25 10:50:00,67.49,67.56,67.45,67.51,12156.0,67.2236,67.2933,67.1837,67.2435,12156.0
2025-04-25 10:55:00,67.52,67.62,67.47,67.59,17921.0,67.2534,67.3531,67.2036,67.3232,17921.0
2025-04-25 11:00:00,67.61,67.65,67.49,67.61,17178.0,67.3431,67.3829,67.2236,67.3431,17178.0
2025-04-25 11:05:00,67.61,67.63,67.52,67.54,15126.0,67.3431,67.363,67.2534,67.2734,15126.0
2025-04-25 11:10:00,67.54,67.58,67.5,67.53,20158.0,67.2734,67.3132,67.2335,67.2634,20158.0
2025-04-25 11:15:00,67.54,67.55,67.34,67.41,12996.0,67.2734,67.2833,67.0742,67.1439,12996.0
2025-04-25 11:20:00,67.45,67.5,67.43,67.5,10233.0,67.1837,67.2335,67.1638,67.2335,10233.0
2025-04-25 11:25:00,67.49,67.49,67.39,67.39,11324.0,67.2236,67.2236,67.124,67.124,11324.0
2025-04-25 11:30:00,67.41,67.46,67.4,67.44,10899.0,67.1439,67.1937,67.1339,67.1738,10899.0
2025-04-25 11:35:00,67.43,67.43,67.22,67.24,8844.0,67.1638,67.1638,66.9546,66.9746,8844.0
2025-04-25 11:40:00,67.23,67.33,67.23,67.27,6206.0,66.9646,67.0642,66.9646,67.0044,6206.0
2025-04-25 11:45:00,67.27,67.27,67.16,67.17,9669.0,67.0044,67.0044,66.8949,66.9048,9669.0
2025-04-25 11:50:00,67.17,67.23,67.17,67.22,8953.0,66.9048,66.9646,66.9048,66.9546,8953.0
2025-04-25 11:55:00,67.22,67.26,67.21,67.25,6127.0,66.9546,66.9945,66.9447,66.9845,6127.0
2025-04-25 12:00:00,67.26,67.32,67.2,67.23,11958.0,66.9945,67.0542,66.9347,66.9646,11958.0
2025-04-25 12:05:00,67.22,67.28,67.2,67.27,8708.0,66.9546,67.0144,66.9347,67.0044,8708.0
2025-04-25 12:10:00,67.29,67.32,67.24,67.24,9805.0,67.0244,67.0542,66.9746,66.9746,9805.0
2025-04-25 12:15:00,67.23,67.26,67.17,67.21,30785.0,66.9646,66.9945,66.9048,66.9447,30785.0
2025-04-25 12:20:00,67.21,67.34,67.21,67.32,11233.0,66.9447,67.0742,66.9447,67.0542,11233.0
2025-04-25 12:25:00,67.3,67.3,67.09,67.2,26370.0,67.0343,67.0343,66.8251,66.9347,26370.0
2025-04-25 12:30:00,67.2,67.3,67.2,67.3,9692.0,66.9347,67.0343,66.9347,67.0343,9692.0
2025-04-25 12:35:00,67.3,67.31,67.15,67.2,23979.0,67.0343,67.0443,66.8849,66.9347,23979.0
2025-04-25 12:40:00,67.19,67.22,67.17,67.22,7827.0,66.9248,66.9546,66.9048,66.9546,7827.0
2025-04-25 12:45:00,67.2,67.2,67.04,67.15,11326.0,66.9347,66.9347,66.7753,66.8849,11326.0
2025-04-25 12:50:00,67.14,67.19,67.1,67.19,13961.0,66.8749,66.9248,66.8351,66.9248,13961.0
2025-04-25 12:55:00,67.2,67.23,67.14,67.16,10842.0,66.9347,66.9646,66.8749,66.8949,10842.0
2025-04-25 13:00:00,67.14,67.19,67.11,67.15,32209.0,66.8749,66.9248,66.8451,66.8849,32209.0
2025-04-25 13:05:00,67.14,67.29,67.14,67.22,36326.0,66.8749,67.0244,66.8749,66.9546,36326.0
2025-04-25 13:10:00,67.2,67.24,67.18,67.22,15923.0,66.9347,66.9746,66.9148,66.9546,15923.0
2025-04-25 13:15:00,67.22,67.29,67.18,67.29,20151.0,66.9546,67.0244,66.9148,67.0244,20151.0
2025-04-25 13:20:00,67.31,67.35,67.28,67.3,22247.0,67.0443,67.0841,67.0144,67.0343,22247.0
2025-04-25 13:25:00,67.31,67.33,67.25,67.27,26194.0,67.0443,67.0642,66.9845,67.0044,26194.0
2025-04-25 13:30:00,67.26,67.39,67.19,67.26,65870.0,66.9945,67.124,66.9248,66.9945,65870.0
2025-04-25 13:35:00,67.27,67.33,67.08,67.09,59163.0,67.0044,67.0642,66.8152,66.8251,59163.0
2025-04-25 13:40:00,67.09,67.21,67.07,67.14,39722.0,66.8251,66.9447,66.8052,66.8749,39722.0
2025-04-25 13:45:00,67.16,67.2,67.08,67.2,39042.0,66.8949,66.9347,66.8152,66.9347,39042.0
2025-04-25 13:50:00,67.2,67.2,67.05,67.05,35200.0,66.9347,66.9347,66.7853,66.7853,35200.0
2025-04-25 13:55:00,67.05,67.07,66.81,66.97,42361.0,66.7853,66.8052,66.5463,66.7056,42361.0
2025-04-25 14:00:00,66.97,67.03,66.87,67.02,45231.0,66.7056,66.7654,66.606,66.7554,45231.0
2025-04-25 14:05:00,67.02,67.08,66.98,67.08,29660.0,66.7554,66.8152,66.7156,66.8152,29660.0
2025-04-25 14:10:00,67.08,67.12,67.02,67.08,47597.0,66.8152,66.855,66.7554,66.8152,47597.0
2025-04-25 14:15:00,67.08,67.15,67.05,67.12,16394.0,66.8152,66.8849,66.7853,66.855,16394.0
2025-04-25 14:20:00,67.12,67.24,67.1,67.22,25891.0,66.855,66.9746,66.8351,66.9546,25891.0
2025-04-25 14:25:00,67.22,67.33,67.2,67.23,20256.0,66.9546,67.0642,66.9347,66.9646,20256.0
2025-04-25 14:30:00,67.26,67.33,67.21,67.23,180766.0,66.9945,67.0642,66.9447,66.9646,180766.0
2025-04-25 14:35:00,67.22,67.26,67.2,67.23,17040.0,66.9546,66.9945,66.9347,66.9646,17040.0
2025-04-25 14:40:00,67.23,67.49,67.2,67.44,44696.0,66.9646,67.2236,66.9347,67.1738,44696.0
2025-04-25 14:45:00,67.44,67.52,67.38,67.39,24465.0,67.1738,67.2534,67.114,67.124,24465.0
2025-04-25 14:50:00,67.38,67.45,67.3,67.45,17972.0,67.114,67.1837,67.0343,67.1837,17972.0
2025-04-25 14:55:00,67.45,67.45,67.3,67.33,15661.0,67.1837,67.1837,67.0343,67.0642,15661.0
2025-04-25 15:00:00,67.34,67.44,67.32,67.44,22429.0,67.0742,67.1738,67.0542,67.1738,22429.0
2025-04-25 15:05:00,67.44,67.55,67.44,67.51,29038.0,67.1738,67.2833,67.1738,67.2435,29038.0
2025-04-25 15:10:00,67.52,67.58,67.47,67.5,36943.0,67.2534,67.3132,67.2036,67.2335,36943.0
2025-04-25 15:15:00,67.5,67.56,67.46,67.52,27962.0,67.2335,67.2933,67.1937,67.2534,27962.0
2025-04-25 15:20:00,67.52,67.64,67.52,67.62,25308.0,67.2534,67.373,67.2534,67.3531,25308.0
2025-04-25 15:25:00,67.62,67.62,67.45,67.53,51487.0,67.3531,67.3531,67.1837,67.2634,51487.0
2025-04-25 15:30:00,67.5,67.61,67.46,67.59,37483.0,67.2335,67.3431,67.1937,67.3232,37483.0
2025-04-25 15:35:00,67.59,67.6,67.49,67.56,42462.0,67.3232,67.3331,67.2236,67.2933,42462.0
2025-04-25 15:40:00,67.57,67.7,67.5,67.69,86515.0,67.3033,67.4327,67.2335,67.4228,86515.0
2025-04-25 15:45:00,67.69,67.72,67.62,67.68,46803.0,67.4228,67.4527,67.3531,67.4128,46803.0
2025-04-25 15:50:00,67.64,67.93,67.64,67.91,197731.0,67.373,67.6618,67.373,67.6419,197731.0
2025-04-25 15:55:00,67.9,67.91,67.76,67.83,181843.0,67.6319,67.6419,67.4925,67.5622,181843.0
2025-04-28 09:30:00,67.92,68.8,67.82,67.91,119215.0,67.6519,68.5284,67.5523,67.6419,119215.0
2025-04-28 09:35:00,67.85,68.38,67.84,68.04,49033.0,67.5821,68.1101,67.5722,67.7714,49033.0
2025-04-28 09:40:00,68.04,68.13,67.92,68.02,20510.0,67.7714,67.861,67.6519,67.7515,20510.0
2025-04-28 09:45:00,67.98,68.08,67.76,67.88,75644.0,67.7116,67.8112,67.4925,67.612,75644.0
2025-04-28 09:50:00,67.87,67.9,67.5,67.51,37991.0,67.6021,67.6319,67.2335,67.2435,37991.0
2025-04-28 09:55:00,67.53,67.56,67.2,67.25,33047.0,67.2634,67.2933,66.9347,66.9845,33047.0
2025-04-28 10:00:00,67.22,67.36,67.14,67.28,28194.0,66.9546,67.0941,66.8749,67.0144,28194.0
2025-04-28 10:05:00,67.31,67.31,67.07,67.08,33082.0,67.0443,67.0443,66.8052,66.8152,33082.0
2025-04-28 10:10:00,67.12,67.42,67.08,67.38,21195.0,66.855,67.1538,66.8152,67.114,21195.0
2025-04-28 10:15:00,67.37,67.62,67.31,67.35,52919.0,67.104,67.3531,67.0443,67.0841,52919.0
2025-04-28 10:20:00,67.32,67.45,67.2,67.2,33896.0,67.0542,67.1837,66.9347,66.9347,33896.0
2025-04-28 10:25:00,67.22,67.27,67.04,67.07,40624.0,66.9546,67.0044,66.7753,66.8052,40624.0
2025-04-28 10:30:00,67.06,67.11,66.96,67.02,21693.0,66.7953,66.8451,66.6957,66.7554,21693.0
2025-04-28 10:35:00,66.99,67.25,66.99,67.17,18063.0,66.7255,66.9845,66.7255,66.9048,18063.0
2025-04-28 10:40:00,67.2,67.34,67.14,67.33,15061.0,66.9347,67.0742,66.8749,67.0642,15061.0
2025-04-28 10:45:00,67.33,67.35,67.23,67.27,20948.0,67.0642,67.0841,66.9646,67.0044,20948.0
2025-04-28 10:50:00,67.27,67.29,67.16,67.21,21996.0,67.0044,67.0244,66.8949,66.9447,21996.0
2025-04-28 10:55:00,67.23,67.3,67.22,67.27,15214.0,66.9646,67.0343,66.9546,67.0044,15214.0
2025-04-28 11:00:00,67.27,67.42,67.21,67.42,20735.0,67.0044,67.1538,66.9447,67.1538,20735.0
2025-04-28 11:05:00,67.4,67.47,67.38,67.41,63522.0,67.1339,67.2036,67.114,67.1439,63522.0
2025-04-28 11:10:00,67.42,67.59,67.4,67.52,38503.0,67.1538,67.3232,67.1339,67.2534,38503.0
2025-04-28 11:15:00,67.52,67.52,67.32,67.41,55550.0,67.2534,67.2534,67.0542,67.1439,55550.0
2025-04-28 11:20:00,67.44,67.46,67.27,67.42,64351.0,67.1738,67.1937,67.0044,67.1538,64351.0
2025-04-28 11:25:00,67.4,67.46,67.36,67.43,52184.0,67.1339,67.1937,67.0941,67.1638,52184.0
2025-04-28 11:30:00,67.45,67.53,67.42,67.52,46615.0,67.1837,67.2634,67.1538,67.2534,46615.0
2025-04-28 11:35:00,67.52,67.57,67.43,67.48,66663.0,67.2534,67.3033,67.1638,67.2136,66663.0
2025-04-28 11:40:00,67.52,67.56,67.49,67.51,16609.0,67.2534,67.2933,67.2236,67.2435,16609.0
2025-04-28 11:45:00,67.53,67.56,67.42,67.47,41855.0,67.2634,67.2933,67.1538,67.2036,41855.0
2025-04-28 11:50:00,67.47,67.48,67.38,67.42,41325.0,67.2036,67.2136,67.114,67.1538,41325.0
2025-04-28 11:55:00,67.46,67.46,67.37,67.4,24327.0,67.1937,67.1937,67.104,67.1339,24327.0
2025-04-28 12:00:00,67.41,67.44,67.31,67.35,40806.0,67.1439,67.1738,67.0443,67.0841,40806.0
2025-04-28 12:05:00,67.35,67.38,67.28,67.29,48430.0,67.0841,67.114,67.0144,67.0244,48430.0
2025-04-28 12:10:00,67.29,67.34,67.26,67.28,44185.0,67.0244,67.0742,66.9945,67.0144,44185.0
2025-04-28 12:15:00,67.3,67.42,67.3,67.39,15707.0,67.0343,67.1538,67.0343,67.124,15707.0
2025-04-28 12:20:00,67.4,67.42,67.36,67.4,23799.0,67.1339,67.1538,67.0941,67.1339,23799.0
2025-04-28 12:25:00,67.4,67.43,67.21,67.22,65168.0,67.1339,67.1638,66.9447,66.9546,65168.0
2025-04-28 12:30:00,67.23,67.29,67.23,67.26,22831.0,66.9646,67.0244,66.9646,66.9945,22831.0
2025-04-28 12:35:00,67.27,67.33,67.19,67.24,23800.0,67.0044,67.0642,66.9248,66.9746,23800.0
2025-04-28 12:40:00,67.25,67.25,67.01,67.12,65337.0,66.9845,66.9845,66.7455,66.855,65337.0
2025-04-28 12:45:00,67.12,67.2,67.11,67.2,9503.0,66.855,66.9347,66.8451,66.9347,9503.0
2025-04-28 12:50:00,67.2,67.25,67.16,67.23,24303.0,66.9347,66.9845,66.8949,66.9646,24303.0
2025-04-28 12:55:00,67.23,67.25,67.11,67.17,25832.0,66.9646,66.9845,66.8451,66.9048,25832.0
2025-04-28 13:00:00,67.16,67.19,67.11,67.14,14749.0,66.8949,66.9248,66.8451,66.8749,14749.0
2025-04-28 13:05:00,67.12,67.16,66.69,66.98,100770.0,66.855,66.8949,66.4267,66.7156,100770.0
2025-04-28 13:10:00,66.99,66.99,66.88,66.88,67213.0,66.7255,66.7255,66.616,66.616,67213.0
2025-04-28 13:15:00,66.88,66.95,66.8,66.88,66542.0,66.616,66.6857,66.5363,66.616,66542.0
2025-04-28 13:20:00,66.89,66.9,66.72,66.73,71976.0,66.6259,66.6359,66.4566,66.4666,71976.0
2025-04-28 13:25:00,66.72,66.74,66.64,66.66,55079.0,66.4566,66.4765,66.3769,66.3968,55079.0
2025-04-28 13:30:00,66.65,66.67,66.59,66.66,42281.0,66.3869,66.4068,66.3271,66.3968,42281.0
2025-04-28 13:35:00,66.66,66.71,66.57,66.7,34632.0,66.3968,66.4466,66.3072,66.4367,34632.0
2025-04-28 13:40:00,66.72,66.84,66.71,66.75,495903.0,66.4566,66.5761,66.4466,66.4865,495903.0
2025-04-28 13:45:00,66.75,66.77,66.73,66.76,25638.0,66.4865,66.5064,66.4666,66.4964,25638.0
2025-04-28 13:50:00,66.76,66.77,66.64,66.74,67969.0,66.4964,66.5064,66.3769,66.4765,67969.0
2025-04-28 13:55:00,66.73,66.78,66.7,66.77,78597.0,66.4666,66.5164,66.4367,66.5064,78597.0
2025-04-28 14:00:00,66.77,66.91,66.75,66.88,50824.0,66.5064,66.6459,66.4865,66.616,50824.0
2025-04-28 14:05:00,66.88,66.88,66.76,66.78,41498.0,66.616,66.616,66.4964,66.5164,41498.0
2025-04-28 14:10:00,66.76,66.79,66.7,66.75,49033.0,66.4964,66.5263,66.4367,66.4865,49033.0
2025-04-28 14:15:00,66.75,66.78,66.65,66.69,30519.0,66.4865,66.5164,66.3869,66.4267,30519.0
2025-04-28 14:20:00,66.69,66.74,66.68,66.74,24729.0,66.4267,66.4765,66.4168,66.4765,24729.0
2025-04-28 14:25:00,66.74,66.78,66.64,66.68,38413.0,66.4765,66.5164,66.3769,66.4168,38413.0
2025-04-28 14:30:00,66.67,66.7,66.6,66.62,18714.0,66.4068,66.4367,66.3371,66.357,18714.0
2025-04-28 14:35:00,66.62,66.64,66.54,66.62,36177.0,66.357,66.3769,66.2773,66.357,36177.0
2025-04-28 14:40:00,66.62,66.62,66.55,66.58,20431.0,66.357,66.357,66.2873,66.3172,20431.0
2025-04-28 14:45:00,66.55,66.66,66.5,66.62,65427.0,66.2873,66.3968,66.2375,66.357,65427.0
2025-04-28 14:50:00,66.62,66.66,66.58,66.6,40106.0,66.357,66.3968,66.3172,66.3371,40106.0
2025-04-28 14:55:00,66.6,66.61,66.53,66.58,39260.0,66.3371,66.347,66.2674,66.3172,39260.0
2025-04-28 15:00:00,66.58,66.68,66.57,66.68,49795.0,66.3172,66.4168,66.3072,66.4168,49795.0
2025-04-28 15:05:00,66.68,66.74,66.65,66.7,65859.0,66.4168,66.4765,66.3869,66.4367,65859.0
2025-04-28 15:10:00,66.71,66.74,66.62,66.66,45661.0,66.4466,66.4765,66.357,66.3968,45661.0
2025-04-28 15:15:00,66.66,66.7,66.63,66.67,33073.0,66.3968,66.4367,66.367,66.4068,33073.0
2025-04-28 15:20:00,66.68,66.75,66.63,66.66,63917.0,66.4168,66.4865,66.367,66.3968,63917.0
2025-04-28 15:25:00,66.66,66.73,66.6,66.67,187412.0,66.3968,66.4666,66.3371,66.4068,187412.0
2025-04-28 15:30:00,66.67,66.67,66.49,66.53,151865.0,66.4068,66.4068,66.2275,66.2674,151865.0
2025-04-28 15:35:00,66.52,66.56,66.45,66.48,50021.0,66.2574,66.2972,66.1877,66.2176,50021.0
2025-04-28 15:40:00,66.48,66.51,66.42,66.45,59252.0,66.2176,66.2474,66.1578,66.1877,59252.0
2025-04-28 15:45:00,66.44,66.49,66.37,66.44,97076.0,66.1777,66.2275,66.108,66.1777,97076.0
2025-04-28 15:50:00,66.45,66.5,66.34,66.45,211149.0,66.1877,66.2375,66.0781,66.1877,211149.0
2025-04-28 15:55:00,66.44,66.46,66.25,66.27,485790.0,66.1777,66.1976,65.9885,66.0084,485790.0
2025-04-29 09:30:00,65.95,65.95,65.0,65.77,161973.0,65.6896,65.6896,64.7434,65.5104,161973.0
2025-04-29 09:35:00,65.81,65.91,65.6,65.82,102312.0,65.5502,65.6498,65.341,65.5602,102312.0
2025-04-29 09:40:00,65.82,66.0,65.68,65.85,85406.0,65.5602,65.7395,65.4207,65.59,85406.0
2025-04-29 09:45:00,65.89,66.19,65.85,66.09,84205.0,65.6299,65.9287,65.59,65.8291,84205.0
2025-04-29 09:50:00,66.06,66.38,66.05,66.33,59600.0,65.7992,66.1179,65.7893,66.0681,59600.0
2025-04-29 09:55:00,66.36,66.36,66.17,66.26,51369.0,66.098,66.098,65.9088,65.9984,51369.0
2025-04-29 10:00:00,66.25,66.45,66.15,66.4,79173.0,65.9885,66.1877,65.8889,66.1379,79173.0
2025-04-29 10:05:00,66.4,66.6,66.37,66.56,60869.0,66.1379,66.3371,66.108,66.2972,60869.0
2025-04-29 10:10:00,66.56,66.67,66.49,66.66,47427.0,66.2972,66.4068,66.2275,66.3968,47427.0
2025-04-29 10:15:00,66.67,66.75,66.56,66.59,60604.0,66.4068,66.4865,66.2972,66.3271,60604.0
2025-04-29 10:20:00,66.6,66.65,66.46,66.56,38969.0,66.3371,66.3869,66.1976,66.2972,38969.0
2025-04-29 10:25:00,66.53,66.8,66.53,66.8,49712.0,66.2674,66.5363,66.2674,66.5363,49712.0
2025-04-29 10:30:00,66.79,66.94,66.78,66.85,50144.0,66.5263,66.6757,66.5164,66.5861,50144.0
2025-04-29 10:35:00,66.84,66.98,66.81,66.92,52676.0,66.5761,66.7156,66.5463,66.6558,52676.0
2025-04-29 10:40:00,66.92,67.02,66.8,66.8,44890.0,66.6558,66.7554,66.5363,66.5363,44890.0
2025-04-29 10:45:00,66.8,66.93,66.8,66.84,42991.0,66.5363,66.6658,66.5363,66.5761,42991.0
2025-04-29 10:50:00,66.81,66.82,66.67,66.77,48453.0,66.5463,66.5562,66.4068,66.5064,48453.0
2025-04-29 10:55:00,66.77,66.81,66.71,66.77,49229.0,66.5064,66.5463,66.4466,66.5064,49229.0
2025-04-29 11:00:00,66.77,66.84,66.7,66.7,44443.0,66.5064,66.5761,66.4367,66.4367,44443.0
2025-04-29 11:05:00,66.7,66.84,66.69,66.75,53907.0,66.4367,66.5761,66.4267,66.4865,53907.0
2025-04-29 11:10:00,66.76,66.81,66.72,66.8,51067.0,66.4964,66.5463,66.4566,66.5363,51067.0
2025-04-29 11:15:00,66.8,66.81,66.58,66.58,54019.0,66.5363,66.5463,66.3172,66.3172,54019.0
2025-04-29 11:20:00,66.57,66.67,66.53,66.61,58546.0,66.3072,66.4068,66.2674,66.347,58546.0
2025-04-29 11:25:00,66.64,66.76,66.63,66.69,33005.0,66.3769,66.4964,66.367,66.4267,33005.0
2025-04-29 11:30:00,66.69,66.75,66.63,66.68,39633.0,66.4267,66.4865,66.367,66.4168,39633.0
2025-04-29 11:35:00,66.69,66.8,66.64,66.77,34584.0,66.4267,66.5363,66.3769,66.5064,34584.0
2025-04-29 11:40:00,66.79,66.94,66.76,66.92,51642.0,66.5263,66.6757,66.4964,66.6558,51642.0
2025-04-29 11:45:00,66.93,66.97,66.82,66.89,50963.0,66.6658,66.7056,66.5562,66.6259,50963.0
2025-04-29 11:50:00,66.89,66.94,66.75,66.84,42424.0,66.6259,66.6757,66.4865,66.5761,42424.0
2025-04-29 11:55:00,66.83,66.92,66.78,66.88,33090.0,66.5662,66.6558,66.5164,66.616,33090.0
2025-04-29 12:00:00,66.89,67.0,66.87,66.99,41885.0,66.6259,66.7355,66.606,66.7255,41885.0
2025-04-29 12:05:00,66.99,67.01,66.84,66.98,98530.0,66.7255,66.7455,66.5761,66.7156,98530.0
2025-04-29 12:10:00,66.98,66.99,66.93,66.95,93269.0,66.7156,66.7255,66.6658,66.6857,93269.0
2025-04-29 12:15:00,66.95,67.09,66.95,67.02,58242.0,66.6857,66.8251,66.6857,66.7554,58242.0
2025-04-29 12:20:00,67.02,67.05,66.98,67.0,62740.0,66.7554,66.7853,66.7156,66.7355,62740.0
2025-04-29 12:25:00,67.0,67.03,66.97,66.98,75415.0,66.7355,66.7654,66.7056,66.7156,75415.0
2025-04-29 12:30:00,66.98,67.01,66.88,66.95,65858.0,66.7156,66.7455,66.616,66.6857,65858.0
2025-04-29 12:35:00,66.95,66.97,66.89,66.9,28113.0,66.6857,66.7056,66.6259,66.6359,28113.0
2025-04-29 12:40:00,66.9,66.93,66.86,66.89,37168.0,66.6359,66.6658,66.5961,66.6259,37168.0
2025-04-29 12:45:00,66.88,66.89,66.67,66.7,34681.0,66.616,66.6259,66.4068,66.4367,34681.0
2025-04-29 12:50:00,66.7,66.76,66.69,66.75,27303.0,66.4367,66.4964,66.4267,66.4865,27303.0
2025-04-29 12:55:00,66.75,66.76,66.68,66.73,36458.0,66.4865,66.4964,66.4168,66.4666,36458.0
2025-04-29 13:00:00,66.74,66.76,66.66,66.75,30620.0,66.4765,66.4964,66.3968,66.4865,30620.0
2025-04-29 13:05:00,66.75,66.8,66.7,66.79,30829.0,66.4865,66.5363,66.4367,66.5263,30829.0
2025-04-29 13:10:00,66.79,66.82,66.73,66.8,25204.0,66.5263,66.5562,66.4666,66.5363,25204.0
2025-04-29 13:15:00,66.8,67.04,66.8,67.04,28327.0,66.5363,66.7753,66.5363,66.7753,28327.0
2025-04-29 13:20:00,67.01,67.07,66.97,67.01,29766.0,66.7455,66.8052,66.7056,66.7455,29766.0
2025-04-29 13:25:00,67.01,67.05,66.97,67.03,31861.0,66.7455,66.7853,66.7056,66.7654,31861.0
2025-04-29 13:30:00,67.03,67.08,67.02,67.07,23522.0,66.7654,66.8152,66.7554,66.8052,23522.0
2025-04-29 13:35:00,67.07,67.2,67.07,67.19,43065.0,66.8052,66.9347,66.8052,66.9248,43065.0
2025-04-29 13:40:00,67.19,67.32,67.18,67.28,37928.0,66.9248,67.0542,66.9148,67.0144,37928.0
2025-04-29 13:45:00,67.28,67.43,67.25,67.43,38267.0,67.0144,67.1638,66.9845,67.1638,38267.0
2025-04-29 13:50:00,67.42,67.44,67.35,67.39,33568.0,67.1538,67.1738,67.0841,67.124,33568.0
2025-04-29 13:55:00,67.39,67.41,67.28,67.29,37997.0,67.124,67.1439,67.0144,67.0244,37997.0
2025-04-29 14:00:00,67.31,67.42,67.29,67.4,34263.0,67.0443,67.1538,67.0244,67.1339,34263.0
2025-04-29 14:05:00,67.38,67.44,67.37,67.42,31349.0,67.114,67.1738,67.104,67.1538,31349.0
2025-04-29 14:10:00,67.42,67.46,67.34,67.36,46928.0,67.1538,67.1937,67.0742,67.0941,46928.0
2025-04-29 14:15:00,67.36,67.43,67.34,67.36,93689.0,67.0941,67.1638,67.0742,67.0941,93689.0
2025-04-29 14:20:00,67.36,67.38,67.27,67.34,143119.0,67.0941,67.114,67.0044,67.0742,143119.0
2025-04-29 14:25:00,67.32,67.49,67.28,67.48,50553.0,67.0542,67.2236,67.0144,67.2136,50553.0
2025-04-29 14:30:00,67.47,67.53,67.42,67.52,43584.0,67.2036,67.2634,67.1538,67.2534,43584.0
2025-04-29 14:35:00,67.54,67.58,67.51,67.58,31020.0,67.2734,67.3132,67.2435,67.3132,31020.0
2025-04-29 14:40:00,67.58,67.62,67.53,67.57,33461.0,67.3132,67.3531,67.2634,67.3033,33461.0
2025-04-29 14:45:00,67.56,67.64,67.47,67.58,44194.0,67.2933,67.373,67.2036,67.3132,44194.0
2025-04-29 14:50:00,67.57,67.64,67.55,67.59,28646.0,67.3033,67.373,67.2833,67.3232,28646.0
2025-04-29 14:55:00,67.59,67.68,67.57,67.61,30777.0,67.3232,67.4128,67.3033,67.3431,30777.0
2025-04-29 15:00:00,67.63,67.74,67.62,67.7,40042.0,67.363,67.4726,67.3531,67.4327,40042.0
2025-04-29 15:05:00,67.69,67.72,67.58,67.6,34067.0,67.4228,67.4527,67.3132,67.3331,34067.0
2025-04-29 15:10:00,67.6,67.68,67.55,67.57,39436.0,67.3331,67.4128,67.2833,67.3033,39436.0
2025-04-29 15:15:00,67.59,67.65,67.55,67.55,43762.0,67.3232,67.3829,67.2833,67.2833,43762.0
2025-04-29 15:20:00,67.55,67.64,67.51,67.64,53569.0,67.2833,67.373,67.2435,67.373,53569.0
2025-04-29 15:25:00,67.63,67.64,67.47,67.53,72076.0,67.363,67.373,67.2036,67.2634,72076.0
2025-04-29 15:30:00,67.53,67.54,67.28,67.28,133407.0,67.2634,67.2734,67.0144,67.0144,133407.0
2025-04-29 15:35:00,67.29,67.36,67.19,67.27,242101.0,67.0244,67.0941,66.9248,67.0044,242101.0
2025-04-29 15:40:00,67.27,67.38,67.19,67.27,91778.0,67.0044,67.114,66.9248,67.0044,91778.0
2025-04-29 15:45:00,67.25,67.33,67.17,67.26,158547.0,66.9845,67.0642,66.9048,66.9945,158547.0
2025-04-29 15:50:00,67.25,67.48,67.17,67.36,210540.0,66.9845,67.2136,66.9048,67.0941,210540.0
2025-04-29 15:55:00,67.36,67.48,67.07,67.19,685509.0,67.0941,67.2136,66.8052,66.9248,685509.0
2025-04-30 09:30:00,66.39,66.61,65.23,65.77,253942.0,66.1279,66.347,64.9725,65.5104,253942.0
2025-04-30 09:35:00,65.82,65.89,65.39,65.42,229289.0,65.5602,65.6299,65.1319,65.1617,229289.0
2025-04-30 09:40:00,65.41,65.6,65.32,65.56,136041.0,65.1518,65.341,65.0621,65.3012,136041.0
2025-04-30 09:45:00,65.5,65.72,65.27,65.48,117081.0,65.2414,65.4606,65.0123,65.2215,117081.0
2025-04-30 09:50:00,65.46,65.63,65.46,65.53,110770.0,65.2016,65.3709,65.2016,65.2713,110770.0
2025-04-30 09:55:00,65.56,65.61,65.44,65.55,50637.0,65.3012,65.351,65.1817,65.2912,50637.0
2025-04-30 10:00:00,65.54,65.72,65.5,65.67,86939.0,65.2813,65.4606,65.2414,65.4108,86939.0
2025-04-30 10:05:00,65.67,65.74,65.46,65.7,65775.0,65.4108,65.4805,65.2016,65.4406,65775.0
2025-04-30 10:10:00,65.71,65.93,65.61,65.92,79275.0,65.4506,65.6697,65.351,65.6598,79275.0
2025-04-30 10:15:00,65.92,65.97,65.77,65.91,41455.0,65.6598,65.7096,65.5104,65.6498,41455.0
2025-04-30 10:20:00,65.9,66.08,65.88,66.03,82896.0,65.6398,65.8191,65.6199,65.7693,82896.0
2025-04-30 10:25:00,66.02,66.11,65.98,66.0,54164.0,65.7594,65.849,65.7195,65.7395,54164.0
2025-04-30 10:30:00,66.03,66.49,66.01,66.41,309779.0,65.7693,66.2275,65.7494,66.1478,309779.0
2025-04-30 10:35:00,66.4,66.4,66.26,66.26,86110.0,66.1379,66.1379,65.9984,65.9984,86110.0
2025-04-30 10:40:00,66.25,66.65,66.25,66.58,52630.0,65.9885,66.3869,65.9885,66.3172,52630.0
2025-04-30 10:45:00,66.58,66.62,66.37,66.51,387274.0,66.3172,66.357,66.108,66.2474,387274.0
2025-04-30 10:50:00,66.53,66.57,66.35,66.54,66112.0,66.2674,66.3072,66.0881,66.2773,66112.0
2025-04-30 10:55:00,66.55,66.67,66.48,66.54,63699.0,66.2873,66.4068,66.2176,66.2773,63699.0
2025-04-30 11:00:00,66.55,66.72,66.54,66.68,23867.0,66.2873,66.4566,66.2773,66.4168,23867.0
2025-04-30 11:05:00,66.66,66.81,66.65,66.76,28040.0,66.3968,66.5463,66.3869,66.4964,28040.0
2025-04-30 11:10:00,66.76,66.9,66.75,66.87,23723.0,66.4964,66.6359,66.4865,66.606,23723.0
2025-04-30 11:15:00,66.87,66.87,66.74,66.74,34180.0,66.606,66.606,66.4765,66.4765,34180.0
2025-04-30 11:20:00,66.75,66.84,66.73,66.76,18219.0,66.4865,66.5761,66.4666,66.4964,18219.0
2025-04-30 11:25:00,66.74,66.87,66.7,66.82,49240.0,66.4765,66.606,66.4367,66.5562,49240.0
2025-04-30 11:30:00,66.82,66.94,66.81,66.91,26616.0,66.5562,66.6757,66.5463,66.6459,26616.0
2025-04-30 11:35:00,66.89,66.96,66.83,66.89,78008.0,66.6259,66.6957,66.5662,66.6259,78008.0
2025-04-30 11:40:00,66.89,66.92,66.75,66.82,28694.0,66.6259,66.6558,66.4865,66.5562,28694.0
2025-04-30 11:45:00,66.83,66.97,66.77,66.95,34703.0,66.5662,66.7056,66.5064,66.6857,34703.0
2025-04-30 11:50:00,66.95,67.12,66.95,67.09,28804.0,66.6857,66.855,66.6857,66.8251,28804.0
2025-04-30 11:55:00,67.1,67.15,67.05,67.11,35514.0,66.8351,66.8849,66.7853,66.8451,35514.0
2025-04-30 12:00:00,67.09,67.17,67.04,67.17,45459.0,66.8251,66.9048,66.7753,66.9048,45459.0
2025-04-30 12:05:00,67.17,67.25,67.13,67.2,20336.0,66.9048,66.9845,66.865,66.9347,20336.0
2025-04-30 12:10:00,67.17,67.21,67.09,67.14,49141.0,66.9048,66.9447,66.8251,66.8749,49141.0
2025-04-30 12:15:00,67.15,67.19,67.07,67.18,16880.0,66.8849,66.9248,66.8052,66.9148,16880.0
2025-04-30 12:20:00,67.18,67.18,67.06,67.07,56716.0,66.9148,66.9148,66.7953,66.8052,56716.0
2025-04-30 12:25:00,67.06,67.11,67.04,67.05,24635.0,66.7953,66.8451,66.7753,66.7853,24635.0
2025-04-30 12:30:00,67.04,67.12,66.99,67.06,29494.0,66.7753,66.855,66.7255,66.7953,29494.0
2025-04-30 12:35:00,67.06,67.33,66.97,67.3,65189.0,66.7953,67.0642,66.7056,67.0343,65189.0
2025-04-30 12:40:00,67.3,67.36,67.13,67.17,62953.0,67.0343,67.0941,66.865,66.9048,62953.0
2025-04-30 12:45:00,67.17,67.18,67.07,67.16,50106.0,66.9048,66.9148,66.8052,66.8949,50106.0
2025-04-30 12:50:00,67.16,67.35,67.16,67.35,26563.0,66.8949,67.0841,66.8949,67.0841,26563.0
2025-04-30 12:55:00,67.37,67.47,67.36,67.41,65374.0,67.104,67.2036,67.0941,67.1439,65374.0
2025-04-30 13:00:00,67.42,67.5,67.36,67.38,54536.0,67.1538,67.2335,67.0941,67.114,54536.0
2025-04-30 13:05:00,67.38,67.39,67.21,67.23,52660.0,67.114,67.124,66.9447,66.9646,52660.0
2025-04-30 13:10:00,67.24,67.24,67.06,67.15,55180.0,66.9746,66.9746,66.7953,66.8849,55180.0
2025-04-30 13:15:00,67.15,67.29,67.14,67.25,51578.0,66.8849,67.0244,66.8749,66.9845,51578.0
2025-04-30 13:20:00,67.24,67.34,67.18,67.34,43453.0,66.9746,67.0742,66.9148,67.0742,43453.0
2025-04-30 13:25:00,67.32,67.46,67.32,67.46,84941.0,67.0542,67.1937,67.0542,67.1937,84941.0
2025-04-30 13:30:00,67.45,67.45,67.34,67.41,57952.0,67.1837,67.1837,67.0742,67.1439,57952.0
2025-04-30 13:35:00,67.4,67.43,67.38,67.41,39334.0,67.1339,67.1638,67.114,67.1439,39334.0
2025-04-30 13:40:00,67.4,67.41,67.3,67.31,78177.0,67.1339,67.1439,67.0343,67.0443,78177.0
2025-04-30 13:45:00,67.31,67.34,67.25,67.29,42690.0,67.0443,67.0742,66.9845,67.0244,42690.0
2025-04-30 13:50:00,67.29,67.36,67.26,67.3,31464.0,67.0244,67.0941,66.9945,67.0343,31464.0
2025-04-30 13:55:00,67.33,67.33,67.24,67.26,30992.0,67.0642,67.0642,66.9746,66.9945,30992.0
2025-04-30 14:00:00,67.27,67.36,67.23,67.35,25776.0,67.0044,67.0941,66.9646,67.0841,25776.0
2025-04-30 14:05:00,67.35,67.71,67.34,67.46,62246.0,67.0841,67.4427,67.0742,67.1937,62246.0
2025-04-30 14:10:00,67.47,67.65,67.45,67.58,36969.0,67.2036,67.3829,67.1837,67.3132,36969.0
2025-04-30 14:15:00,67.58,67.66,67.56,67.63,25289.0,67.3132,67.3929,67.2933,67.363,25289.0
2025-04-30 14:20:00,67.61,67.64,67.53,67.55,35588.0,67.3431,67.373,67.2634,67.2833,35588.0
2025-04-30 14:25:00,67.54,67.6,67.4,67.47,42067.0,67.2734,67.3331,67.1339,67.2036,42067.0
2025-04-30 14:30:00,67.48,67.52,67.41,67.42,40783.0,67.2136,67.2534,67.1439,67.1538,40783.0
2025-04-30 14:35:00,67.42,67.42,67.31,67.35,41232.0,67.1538,67.1538,67.0443,67.0841,41232.0
2025-04-30 14:40:00,67.35,67.39,67.31,67.35,28097.0,67.0841,67.124,67.0443,67.0841,28097.0
2025-04-30 14:45:00,67.35,67.49,67.35,67.45,28167.0,67.0841,67.2236,67.0841,67.1837,28167.0
2025-04-30 14:50:00,67.47,67.56,67.46,67.54,34043.0,67.2036,67.2933,67.1937,67.2734,34043.0
2025-04-30 14:55:00,67.55,67.56,67.37,67.37,39089.0,67.2833,67.2933,67.104,67.104,39089.0
2025-04-30 15:00:00,67.38,67.49,67.38,67.48,27045.0,67.114,67.2236,67.114,67.2136,27045.0
2025-04-30 15:05:00,67.49,67.56,67.46,67.51,42350.0,67.2236,67.2933,67.1937,67.2435,42350.0
2025-04-30 15:10:00,67.5,67.68,67.48,67.67,55232.0,67.2335,67.4128,67.2136,67.4029,55232.0
2025-04-30 15:15:00,67.66,67.69,67.6,67.61,43084.0,67.3929,67.4228,67.3331,67.3431,43084.0
2025-04-30 15:20:00,67.62,67.68,67.57,67.59,83218.0,67.3531,67.4128,67.3033,67.3232,83218.0
2025-04-30 15:25:00,67.59,67.67,67.56,67.56,68752.0,67.3232,67.4029,67.2933,67.2933,68752.0
2025-04-30 15:30:00,67.56,67.58,67.49,67.51,62707.0,67.2933,67.3132,67.2236,67.2435,62707.0
2025-04-30 15:35:00,67.52,67.66,67.46,67.6,90267.0,67.2534,67.3929,67.1937,67.3331,90267.0
2025-04-30 15:40:00,67.6,67.82,67.57,67.78,99951.0,67.3331,67.5523,67.3033,67.5124,99951.0
2025-04-30 15:45:00,67.78,68.18,67.78,68.08,103667.0,67.5124,67.9108,67.5124,67.8112,103667.0
2025-04-30 15:50:00,68.08,68.43,68.05,68.29,276873.0,67.8112,68.1599,67.7814,68.0204,276873.0
2025-04-30 15:55:00,68.28,68.34,68.13,68.22,583689.0,68.0104,68.0702,67.861,67.9507,583689.0
2025-05-01 09:30:00,70.05,70.42,67.76,69.69,471307.0,69.7735,70.142,67.4925,69.4149,471307.0
2025-05-01 09:35:00,69.68,70.41,69.09,70.39,199337.0,69.4049,70.132,68.8173,70.1121,199337.0
2025-05-01 09:40:00,70.43,70.45,69.67,69.97,150152.0,70.152,70.1719,69.395,69.6938,150152.0
2025-05-01 09:45:00,69.97,70.08,68.93,68.94,169932.0,69.6938,69.8033,68.6579,68.6678,169932.0
2025-05-01 09:50:00,68.93,69.32,68.5,68.63,183755.0,68.6579,69.0463,68.2296,68.3591,183755.0
2025-05-01 09:55:00,68.58,68.59,68.0,68.0,231914.0,68.3093,68.3192,67.7316,67.7316,231914.0
2025-05-01 10:00:00,68.09,68.71,68.04,68.62,141975.0,67.8212,68.4388,67.7714,68.3491,141975.0
2025-05-01 10:05:00,68.62,68.64,67.84,67.92,139901.0,68.3491,68.369,67.5722,67.6519,139901.0
2025-05-01 10:10:00,67.87,68.46,67.79,68.18,129826.0,67.6021,68.1897,67.5224,67.9108,129826.0
2025-05-01 10:15:00,68.17,68.78,68.17,68.65,75735.0,67.9009,68.5085,67.9009,68.379,75735.0
2025-05-01 10:20:00,68.65,68.91,68.56,68.65,61847.0,68.379,68.638,68.2893,68.379,61847.0
2025-05-01 10:25:00,68.69,68.82,68.54,68.65,55358.0,68.4188,68.5483,68.2694,68.379,55358.0
2025-05-01 10:30:00,68.68,68.71,68.38,68.53,81872.0,68.4089,68.4388,68.1101,68.2595,81872.0
2025-05-01 10:35:00,68.53,69.03,68.52,68.87,73944.0,68.2595,68.7575,68.2495,68.5981,73944.0
2025-05-01 10:40:00,68.89,69.0,68.84,68.95,49309.0,68.618,68.7276,68.5682,68.6778,49309.0
2025-05-01 10:45:00,68.93,68.96,68.69,68.76,46318.0,68.6579,68.6878,68.4188,68.4886,46318.0
2025-05-01 10:50:00,68.76,68.94,68.69,68.92,49162.0,68.4886,68.6678,68.4188,68.6479,49162.0
2025-05-01 10:55:00,68.94,69.12,68.85,68.93,58262.0,68.6678,68.8471,68.5782,68.6579,58262.0
2025-05-01 11:00:00,68.93,69.05,68.76,68.99,76093.0,68.6579,68.7774,68.4886,68.7176,76093.0
2025-05-01 11:05:00,68.98,69.19,68.89,69.14,50085.0,68.7077,68.9169,68.618,68.8671,50085.0
2025-05-01 11:10:00,69.14,69.19,68.91,68.99,68357.0,68.8671,68.9169,68.638,68.7176,68357.0
2025-05-01 11:15:00,68.99,69.04,68.53,68.54,67080.0,68.7176,68.7674,68.2595,68.2694,67080.0
2025-05-01 11:20:00,68.55,68.66,68.19,68.25,68085.0,68.2794,68.3889,67.9208,67.9806,68085.0
2025-05-01 11:25:00,68.25,68.4,68.05,68.05,35629.0,67.9806,68.13,67.7814,67.7814,35629.0
2025-05-01 11:30:00,68.04,68.07,67.79,67.82,39610.0,67.7714,67.8013,67.5224,67.5523,39610.0
2025-05-01 11:35:00,67.79,67.93,67.78,67.84,34983.0,67.5224,67.6618,67.5124,67.5722,34983.0
2025-05-01 11:40:00,67.84,67.92,67.77,67.79,44730.0,67.5722,67.6519,67.5025,67.5224,44730.0
2025-05-01 11:45:00,67.79,67.81,67.55,67.57,51227.0,67.5224,67.5423,67.2833,67.3033,51227.0
2025-05-01 11:50:00,67.57,67.57,67.36,67.55,67874.0,67.3033,67.3033,67.0941,67.2833,67874.0
2025-05-01 11:55:00,67.55,67.74,67.37,67.7,48630.0,67.2833,67.4726,67.104,67.4327,48630.0
2025-05-01 12:00:00,67.68,67.75,67.48,67.52,40150.0,67.4128,67.4825,67.2136,67.2534,40150.0
2025-05-01 12:05:00,67.52,67.56,67.32,67.33,61306.0,67.2534,67.2933,67.0542,67.0642,61306.0
2025-05-01 12:10:00,67.33,67.37,67.2,67.3,52086.0,67.0642,67.104,66.9347,67.0343,52086.0
2025-05-01 12:15:00,67.28,67.33,67.19,67.31,33376.0,67.0144,67.0642,66.9248,67.0443,33376.0
2025-05-01 12:20:00,67.3,67.43,67.25,67.33,25779.0,67.0343,67.1638,66.9845,67.0642,25779.0
2025-05-01 12:25:00,67.35,67.57,67.35,67.36,32836.0,67.0841,67.3033,67.0841,67.0941,32836.0
2025-05-01 12:30:00,67.34,67.41,67.26,67.31,31082.0,67.0742,67.1439,66.9945,67.0443,31082.0
2025-05-01 12:35:00,67.31,67.51,67.23,67.5,54900.0,67.0443,67.2435,66.9646,67.2335,54900.0
2025-05-01 12:40:00,67.5,67.61,67.5,67.55,28672.0,67.2335,67.3431,67.2335,67.2833,28672.0
2025-05-01 12:45:00,67.51,67.55,67.32,67.49,31365.0,67.2435,67.2833,67.0542,67.2236,31365.0
2025-05-01 12:50:00,67.49,67.77,67.43,67.73,32076.0,67.2236,67.5025,67.1638,67.4626,32076.0
2025-05-01 12:55:00,67.74,67.74,67.64,67.68,27793.0,67.4726,67.4726,67.373,67.4128,27793.0
2025-05-01 13:00:00,67.66,67.8,67.61,67.77,68100.0,67.3929,67.5323,67.3431,67.5025,68100.0
2025-05-01 13:05:00,67.78,67.88,67.73,67.87,20089.0,67.5124,67.612,67.4626,67.6021,20089.0
2025-05-01 13:10:00,67.86,67.88,67.77,67.81,24108.0,67.5921,67.612,67.5025,67.5423,24108.0
2025-05-01 13:15:00,67.81,67.91,67.81,67.88,27125.0,67.5423,67.6419,67.5423,67.612,27125.0
2025-05-01 13:20:00,67.88,67.95,67.78,67.8,33273.0,67.612,67.6818,67.5124,67.5323,33273.0
2025-05-01 13:25:00,67.8,67.89,67.75,67.86,21343.0,67.5323,67.622,67.4825,67.5921,21343.0
2025-05-01 13:30:00,67.86,67.98,67.86,67.91,35780.0,67.5921,67.7116,67.5921,67.6419,35780.0
2025-05-01 13:35:00,67.91,67.97,67.84,67.84,33033.0,67.6419,67.7017,67.5722,67.5722,33033.0
2025-05-01 13:40:00,67.85,67.98,67.8,67.8,76028.0,67.5821,67.7116,67.5323,67.5323,76028.0
2025-05-01 13:45:00,67.78,67.91,67.72,67.88,22759.0,67.5124,67.6419,67.4527,67.612,22759.0
2025-05-01 13:50:00,67.91,68.08,67.85,68.06,27205.0,67.6419,67.8112,67.5821,67.7913,27205.0
2025-05-01 13:55:00,68.05,68.09,67.85,67.92,21629.0,67.7814,67.8212,67.5821,67.6519,21629.0
2025-05-01 14:00:00,67.93,67.95,67.83,67.83,71240.0,67.6618,67.6818,67.5622,67.5622,71240.0
2025-05-01 14:05:00,67.84,68.02,67.79,67.9,35154.0,67.5722,67.7515,67.5224,67.6319,35154.0
2025-05-01 14:10:00,67.9,68.01,67.88,67.94,28762.0,67.6319,67.7415,67.612,67.6718,28762.0
2025-05-01 14:15:00,67.94,68.07,67.81,67.81,72772.0,67.6718,67.8013,67.5423,67.5423,72772.0
2025-05-01 14:20:00,67.83,67.91,67.75,67.85,73881.0,67.5622,67.6419,67.4825,67.5821,73881.0
2025-05-01 14:25:00,67.84,68.2,67.84,68.17,32097.0,67.5722,67.9308,67.5722,67.9009,32097.0
2025-05-01 14:30:00,68.17,68.26,68.06,68.09,44889.0,67.9009,67.9905,67.7913,67.8212,44889.0
2025-05-01 14:35:00,68.08,68.31,68.03,68.29,39356.0,67.8112,68.0403,67.7614,68.0204,39356.0
2025-05-01 14:40:00,68.29,68.37,68.21,68.27,49866.0,68.0204,68.1001,67.9407,68.0005,49866.0
2025-05-01 14:45:00,68.29,68.33,68.24,68.3,29285.0,68.0204,68.0603,67.9706,68.0304,29285.0
2025-05-01 14:50:00,68.31,68.32,68.1,68.15,33857.0,68.0403,68.0503,67.8312,67.881,33857.0
2025-05-01 14:55:00,68.17,68.24,68.03,68.06,27296.0,67.9009,67.9706,67.7614,67.7913,27296.0
2025-05-01 15:00:00,68.06,68.12,67.96,68.06,38383.0,67.7913,67.8511,67.6917,67.7913,38383.0
2025-05-01 15:05:00,68.06,68.07,67.85,67.88,31881.0,67.7913,67.8013,67.5821,67.612,31881.0
2025-05-01 15:10:00,67.87,67.96,67.84,67.96,32772.0,67.6021,67.6917,67.5722,67.6917,32772.0
2025-05-01 15:15:00,67.96,68.09,67.87,68.01,65592.0,67.6917,67.8212,67.6021,67.7415,65592.0
2025-05-01 15:20:00,68.01,68.11,68.0,68.02,51639.0,67.7415,67.8411,67.7316,67.7515,51639.0
2025-05-01 15:25:00,68.01,68.3,68.01,68.28,72061.0,67.7415,68.0304,67.7415,68.0104,72061.0
2025-05-01 15:30:00,68.25,68.27,68.12,68.23,75988.0,67.9806,68.0005,67.8511,67.9606,75988.0
2025-05-01 15:35:00,68.22,68.53,68.21,68.5,201995.0,67.9507,68.2595,67.9407,68.2296,201995.0
2025-05-01 15:40:00,68.48,68.52,68.32,68.45,144479.0,68.2097,68.2495,68.0503,68.1798,144479.0
2025-05-01 15:45:00,68.44,68.56,68.31,68.31,104197.0,68.1698,68.2893,68.0403,68.0403,104197.0
2025-05-01 15:50:00,68.33,68.34,67.89,67.9,197402.0,68.0603,68.0702,67.622,67.6319,197402.0
2025-05-01 15:55:00,67.89,67.89,67.58,67.68,534009.0,67.622,67.622,67.3132,67.4128,534009.0
2025-05-02 09:30:00,68.11,68.88,67.8,68.42,233028.0,67.8411,68.6081,67.5323,68.1499,233028.0
2025-05-02 09:35:00,68.47,68.61,68.1,68.52,54334.0,68.1997,68.3391,67.8312,68.2495,54334.0
2025-05-02 09:40:00,68.53,68.75,68.29,68.43,47315.0,68.2595,68.4786,68.0204,68.1599,47315.0
2025-05-02 09:45:00,68.51,68.54,68.1,68.22,66094.0,68.2395,68.2694,67.8312,67.9507,66094.0
2025-05-02 09:50:00,68.18,68.54,68.18,68.49,106034.0,67.9108,68.2694,67.9108,68.2196,106034.0
2025-05-02 09:55:00,68.49,68.54,68.23,68.27,34181.0,68.2196,68.2694,67.9606,68.0005,34181.0
2025-05-02 10:00:00,68.27,68.52,68.23,68.28,71742.0,68.0005,68.2495,67.9606,68.0104,71742.0
2025-05-02 10:05:00,68.28,68.53,68.23,68.46,38474.0,68.0104,68.2595,67.9606,68.1897,38474.0
2025-05-02 10:10:00,68.46,68.52,68.16,68.28,61305.0,68.1897,68.2495,67.8909,68.0104,61305.0
2025-05-02 10:15:00,68.3,68.46,68.28,68.39,40205.0,68.0304,68.1897,68.0104,68.12,40205.0
2025-05-02 10:20:00,68.38,68.42,68.25,68.3,45690.0,68.1101,68.1499,67.9806,68.0304,45690.0
2025-05-02 10:25:00,68.29,68.53,68.28,68.47,50595.0,68.0204,68.2595,68.0104,68.1997,50595.0
2025-05-02 10:30:00,68.48,68.49,68.11,68.19,52560.0,68.2097,68.2196,67.8411,67.9208,52560.0
2025-05-02 10:35:00,68.18,68.26,68.09,68.12,92509.0,67.9108,67.9905,67.8212,67.8511,92509.0
2025-05-02 10:40:00,68.12,68.24,68.1,68.15,44083.0,67.8511,67.9706,67.8312,67.881,44083.0
2025-05-02 10:45:00,68.13,68.28,68.11,68.23,35280.0,67.861,68.0104,67.8411,67.9606,35280.0
2025-05-02 10:50:00,68.22,68.25,68.03,68.12,44924.0,67.9507,67.9806,67.7614,67.8511,44924.0
2025-05-02 10:55:00,68.12,68.13,67.75,67.76,78387.0,67.8511,67.861,67.4825,67.4925,78387.0
2025-05-02 11:00:00,67.8,68.09,67.78,67.96,33026.0,67.5323,67.8212,67.5124,67.6917,33026.0
2025-05-02 11:05:00,67.99,68.01,67.89,67.91,28340.0,67.7216,67.7415,67.622,67.6419,28340.0
2025-05-02 11:10:00,67.91,67.95,67.76,67.78,32767.0,67.6419,67.6818,67.4925,67.5124,32767.0
2025-05-02 11:15:00,67.78,67.85,67.72,67.76,22152.0,67.5124,67.5821,67.4527,67.4925,22152.0
2025-05-02 11:20:00,67.77,67.79,67.52,67.61,66188.0,67.5025,67.5224,67.2534,67.3431,66188.0
2025-05-02 11:25:00,67.62,67.69,67.57,67.64,28939.0,67.3531,67.4228,67.3033,67.373,28939.0
2025-05-02 11:30:00,67.65,67.72,67.58,67.6,23640.0,67.3829,67.4527,67.3132,67.3331,23640.0
2025-05-02 11:35:00,67.6,67.67,67.48,67.65,67809.0,67.3331,67.4029,67.2136,67.3829,67809.0
2025-05-02 11:40:00,67.63,67.64,67.57,67.57,37748.0,67.363,67.373,67.3033,67.3033,37748.0
2025-05-02 11:45:00,67.58,67.72,67.56,67.7,18237.0,67.3132,67.4527,67.2933,67.4327,18237.0
2025-05-02 11:50:00,67.68,67.69,67.57,67.58,20736.0,67.4128,67.4228,67.3033,67.3132,20736.0
2025-05-02 11:55:00,67.58,67.69,67.58,67.67,22306.0,67.3132,67.4228,67.3132,67.4029,22306.0
2025-05-02 12:00:00,67.69,67.92,67.67,67.87,39722.0,67.4228,67.6519,67.4029,67.6021,39722.0
2025-05-02 12:05:00,67.89,68.06,67.89,67.97,101145.0,67.622,67.7913,67.622,67.7017,101145.0
2025-05-02 12:10:00,67.98,68.19,67.97,68.13,41897.0,67.7116,67.9208,67.7017,67.861,41897.0
2025-05-02 12:15:00,68.16,68.2,68.03,68.13,28451.0,67.8909,67.9308,67.7614,67.861,28451.0
2025-05-02 12:20:00,68.13,68.2,68.07,68.08,17532.0,67.861,67.9308,67.8013,67.8112,17532.0
2025-05-02 12:25:00,68.08,68.13,68.03,68.03,17461.0,67.8112,67.861,67.7614,67.7614,17461.0
2025-05-02 12:30:00,68.05,68.19,68.04,68.19,22635.0,67.7814,67.9208,67.7714,67.9208,22635.0
2025-05-02 12:35:00,68.17,68.29,68.14,68.28,14890.0,67.9009,68.0204,67.871,68.0104,14890.0
2025-05-02 12:40:00,68.31,68.32,68.26,68.31,13537.0,68.0403,68.0503,67.9905,68.0403,13537.0
2025-05-02 12:45:00,68.31,68.34,68.23,68.26,17888.0,68.0403,68.0702,67.9606,67.9905,17888.0
2025-05-02 12:50:00,68.26,68.27,68.17,68.24,20098.0,67.9905,68.0005,67.9009,67.9706,20098.0
2025-05-02 12:55:00,68.25,68.26,68.04,68.04,25935.0,67.9806,67.9905,67.7714,67.7714,25935.0
2025-05-02 13:00:00,68.05,68.12,68.02,68.03,28874.0,67.7814,67.8511,67.7515,67.7614,28874.0
2025-05-02 13:05:00,68.03,68.12,68.01,68.12,43371.0,67.7614,67.8511,67.7415,67.8511,43371.0
2025-05-02 13:10:00,68.12,68.15,68.0,68.04,32933.0,67.8511,67.881,67.7316,67.7714,32933.0
2025-05-02 13:15:00,68.06,68.06,67.84,67.88,19639.0,67.7913,67.7913,67.5722,67.612,19639.0
2025-05-02 13:20:00,67.88,67.94,67.81,67.87,21113.0,67.612,67.6718,67.5423,67.6021,21113.0
2025-05-02 13:25:00,67.87,67.98,67.82,67.95,7937.0,67.6021,67.7116,67.5523,67.6818,7937.0
2025-05-02 13:30:00,67.94,67.96,67.88,67.9,11577.0,67.6718,67.6917,67.612,67.6319,11577.0
2025-05-02 13:35:00,67.9,67.95,67.82,67.87,17803.0,67.6319,67.6818,67.5523,67.6021,17803.0
2025-05-02 13:40:00,67.86,67.87,67.72,67.77,15000.0,67.5921,67.6021,67.4527,67.5025,15000.0
2025-05-02 13:45:00,67.78,67.8,67.67,67.68,20314.0,67.5124,67.5323,67.4029,67.4128,20314.0
2025-05-02 13:50:00,67.68,67.94,67.67,67.94,31394.0,67.4128,67.6718,67.4029,67.6718,31394.0
2025-05-02 13:55:00,67.92,68.08,67.92,68.03,28838.0,67.6519,67.8112,67.6519,67.7614,28838.0
2025-05-02 14:00:00,68.02,68.06,67.97,68.06,12570.0,67.7515,67.7913,67.7017,67.7913,12570.0
2025-05-02 14:05:00,68.06,68.22,68.03,68.21,47565.0,67.7913,67.9507,67.7614,67.9407,47565.0
2025-05-02 14:10:00,68.21,68.3,68.19,68.27,25188.0,67.9407,68.0304,67.9208,68.0005,25188.0
2025-05-02 14:15:00,68.27,68.27,68.13,68.13,29685.0,68.0005,68.0005,67.861,67.861,29685.0
2025-05-02 14:20:00,68.13,68.18,68.11,68.17,15014.0,67.861,67.9108,67.8411,67.9009,15014.0
2025-05-02 14:25:00,68.15,68.23,68.13,68.2,43117.0,67.881,67.9606,67.861,67.9308,43117.0
2025-05-02 14:30:00,68.21,68.28,68.19,68.28,35542.0,67.9407,68.0104,67.9208,68.0104,35542.0
2025-05-02 14:35:00,68.28,68.39,68.25,68.37,24423.0,68.0104,68.12,67.9806,68.1001,24423.0
2025-05-02 14:40:00,68.37,68.38,68.33,68.35,11437.0,68.1001,68.1101,68.0603,68.0802,11437.0
2025-05-02 14:45:00,68.36,68.37,68.22,68.23,22420.0,68.0901,68.1001,67.9507,67.9606,22420.0
2025-05-02 14:50:00,68.23,68.27,68.19,68.27,33427.0,67.9606,68.0005,67.9208,68.0005,33427.0
2025-05-02 14:55:00,68.26,68.29,68.18,68.19,23048.0,67.9905,68.0204,67.9108,67.9208,23048.0
2025-05-02 15:00:00,68.18,68.27,68.16,68.18,24972.0,67.9108,68.0005,67.8909,67.9108,24972.0
2025-05-02 15:05:00,68.18,68.25,68.16,68.24,23795.0,67.9108,67.9806,67.8909,67.9706,23795.0
2025-05-02 15:10:00,68.24,68.26,68.2,68.23,18052.0,67.9706,67.9905,67.9308,67.9606,18052.0
2025-05-02 15:15:00,68.24,68.34,68.22,68.3,21771.0,67.9706,68.0702,67.9507,68.0304,21771.0
2025-05-02 15:20:00,68.3,68.39,68.29,68.29,25138.0,68.0304,68.12,68.0204,68.0204,25138.0
2025-05-02 15:25:00,68.29,68.38,68.27,68.3,31148.0,68.0204,68.1101,68.0005,68.0304,31148.0
2025-05-02 15:30:00,68.29,68.35,68.28,68.34,29836.0,68.0204,68.0802,68.0104,68.0702,29836.0
2025-05-02 15:35:00,68.34,68.43,68.3,68.41,28473.0,68.0702,68.1599,68.0304,68.1399,28473.0
2025-05-02 15:40:00,68.41,68.49,68.4,68.45,38872.0,68.1399,68.2196,68.13,68.1798,38872.0
2025-05-02 15:45:00,68.44,68.45,68.32,68.37,55450.0,68.1698,68.1798,68.0503,68.1001,55450.0
2025-05-02 15:50:00,68.38,68.55,68.37,68.49,99032.0,68.1101,68.2794,68.1001,68.2196,99032.0
2025-05-02 15:55:00,68.5,68.66,68.37,68.6,408872.0,68.2296,68.3889,68.1001,68.3292,408872.0
2025-05-05 09:30:00,68.31,69.37,68.15,69.21,154276.0,68.0403,69.0961,67.881,68.9368,154276.0
2025-05-05 09:35:00,69.18,69.55,69.08,69.4,61421.0,68.9069,69.2754,68.8073,69.126,61421.0
2025-05-05 09:40:00,69.42,69.76,69.33,69.72,43808.0,69.1459,69.4846,69.0563,69.4448,43808.0
2025-05-05 09:45:00,69.73,69.73,69.41,69.53,35214.0,69.4547,69.4547,69.136,69.2555,35214.0
2025-05-05 09:50:00,69.57,69.68,69.53,69.6,27293.0,69.2954,69.4049,69.2555,69.3252,27293.0
2025-05-05 09:55:00,69.64,69.85,69.64,69.77,41272.0,69.3651,69.5743,69.3651,69.4946,41272.0
2025-05-05 10:00:00,69.78,70.08,69.78,69.91,282050.0,69.5045,69.8033,69.5045,69.634,282050.0
2025-05-05 10:05:00,69.93,69.94,69.72,69.94,36306.0,69.6539,69.6639,69.4448,69.6639,36306.0
2025-05-05 10:10:00,69.91,69.97,69.84,69.97,33989.0,69.634,69.6938,69.5643,69.6938,33989.0
2025-05-05 10:15:00,69.97,69.99,69.82,69.84,25363.0,69.6938,69.7137,69.5444,69.5643,25363.0
2025-05-05 10:20:00,69.85,69.92,69.8,69.81,28546.0,69.5743,69.644,69.5244,69.5344,28546.0
2025-05-05 10:25:00,69.8,69.96,69.76,69.91,36253.0,69.5244,69.6838,69.4846,69.634,36253.0
2025-05-05 10:30:00,69.91,69.99,69.84,69.9,24042.0,69.634,69.7137,69.5643,69.6241,24042.0
2025-05-05 10:35:00,69.91,70.07,69.91,70.03,48365.0,69.634,69.7934,69.634,69.7535,48365.0
2025-05-05 10:40:00,70.03,70.08,69.92,69.99,45062.0,69.7535,69.8033,69.644,69.7137,45062.0
2025-05-05 10:45:00,70.0,70.1,69.94,69.95,38807.0,69.7237,69.8233,69.6639,69.6739,38807.0
2025-05-05 10:50:00,69.96,70.2,69.92,70.19,39455.0,69.6838,69.9229,69.644,69.9129,39455.0
2025-05-05 10:55:00,70.2,70.37,70.17,70.37,39518.0,69.9229,70.0922,69.893,70.0922,39518.0
2025-05-05 11:00:00,70.38,70.41,70.28,70.36,35741.0,70.1022,70.132,70.0026,70.0822,35741.0
2025-05-05 11:05:00,70.38,70.4,70.22,70.24,23932.0,70.1022,70.1221,69.9428,69.9627,23932.0
2025-05-05 11:10:00,70.24,70.41,70.23,70.33,55376.0,69.9627,70.132,69.9528,70.0524,55376.0
2025-05-05 11:15:00,70.33,70.52,70.28,70.52,31385.0,70.0524,70.2416,70.0026,70.2416,31385.0
2025-05-05 11:20:00,70.51,70.63,70.5,70.59,46570.0,70.2316,70.3512,70.2217,70.3113,46570.0
2025-05-05 11:25:00,70.61,70.62,70.44,70.51,60896.0,70.3313,70.3412,70.1619,70.2316,60896.0
2025-05-05 11:30:00,70.51,70.52,70.3,70.31,49656.0,70.2316,70.2416,70.0225,70.0324,49656.0
2025-05-05 11:35:00,70.3,70.34,70.21,70.25,38473.0,70.0225,70.0623,69.9328,69.9727,38473.0
2025-05-05 11:40:00,70.26,70.38,70.25,70.34,44947.0,69.9826,70.1022,69.9727,70.0623,44947.0
2025-05-05 11:45:00,70.34,70.43,70.34,70.36,29684.0,70.0623,70.152,70.0623,70.0822,29684.0
2025-05-05 11:50:00,70.35,70.74,70.35,70.7,88397.0,70.0723,70.4607,70.0723,70.4209,88397.0
2025-05-05 11:55:00,70.72,70.82,70.7,70.8,49506.0,70.4408,70.5404,70.4209,70.5205,49506.0
2025-05-05 12:00:00,70.8,70.94,70.73,70.91,40923.0,70.5205,70.6599,70.4508,70.6301,40923.0
2025-05-05 12:05:00,70.92,70.92,70.75,70.75,35031.0,70.64,70.64,70.4707,70.4707,35031.0
2025-05-05 12:10:00,70.76,70.85,70.75,70.8,21254.0,70.4807,70.5703,70.4707,70.5205,21254.0
2025-05-05 12:15:00,70.79,70.82,70.67,70.67,30083.0,70.5105,70.5404,70.391,70.391,30083.0
2025-05-05 12:20:00,70.68,70.69,70.59,70.65,27681.0,70.401,70.4109,70.3113,70.3711,27681.0
2025-05-05 12:25:00,70.65,70.66,70.52,70.54,35271.0,70.3711,70.3811,70.2416,70.2615,35271.0
2025-05-05 12:30:00,70.53,70.53,70.3,70.34,36358.0,70.2516,70.2516,70.0225,70.0623,36358.0
2025-05-05 12:35:00,70.34,70.36,70.29,70.34,33668.0,70.0623,70.0822,70.0125,70.0623,33668.0
2025-05-05 12:40:00,70.34,70.34,70.28,70.33,15379.0,70.0623,70.0623,70.0026,70.0524,15379.0
2025-05-05 12:45:00,70.28,70.29,70.19,70.24,26634.0,70.0026,70.0125,69.9129,69.9627,26634.0
2025-05-05 12:50:00,70.25,70.26,70.19,70.24,22316.0,69.9727,69.9826,69.9129,69.9627,22316.0
2025-05-05 12:55:00,70.25,70.31,70.21,70.22,35126.0,69.9727,70.0324,69.9328,69.9428,35126.0
2025-05-05 13:00:00,70.23,70.25,70.18,70.22,17534.0,69.9528,69.9727,69.9029,69.9428,17534.0
2025-05-05 13:05:00,70.24,70.24,70.15,70.18,15986.0,69.9627,69.9627,69.8731,69.9029,15986.0
2025-05-05 13:10:00,70.17,70.21,70.1,70.1,16894.0,69.893,69.9328,69.8233,69.8233,16894.0
2025-05-05 13:15:00,70.11,70.19,70.08,70.15,41744.0,69.8332,69.9129,69.8033,69.8731,41744.0
2025-05-05 13:20:00,70.15,70.17,70.07,70.09,15697.0,69.8731,69.893,69.7934,69.8133,15697.0
2025-05-05 13:25:00,70.09,70.16,70.07,70.15,47856.0,69.8133,69.883,69.7934,69.8731,47856.0
2025-05-05 13:30:00,70.12,70.12,70.0,70.07,26264.0,69.8432,69.8432,69.7237,69.7934,26264.0
2025-05-05 13:35:00,70.09,70.15,70.08,70.15,35467.0,69.8133,69.8731,69.8033,69.8731,35467.0
2025-05-05 13:40:00,70.14,70.21,70.11,70.2,24841.0,69.8631,69.9328,69.8332,69.9229,24841.0
2025-05-05 13:45:00,70.2,70.26,70.2,70.23,12051.0,69.9229,69.9826,69.9229,69.9528,12051.0
2025-05-05 13:50:00,70.22,70.24,70.18,70.2,14716.0,69.9428,69.9627,69.9029,69.9229,14716.0
2025-05-05 13:55:00,70.22,70.24,70.19,70.23,24033.0,69.9428,69.9627,69.9129,69.9528,24033.0
2025-05-05 14:00:00,70.22,70.28,70.2,70.21,25850.0,69.9428,70.0026,69.9229,69.9328,25850.0
2025-05-05 14:05:00,70.2,70.3,70.2,70.27,22930.0,69.9229,70.0225,69.9229,69.9926,22930.0
2025-05-05 14:10:00,70.27,70.29,70.22,70.27,31870.0,69.9926,70.0125,69.9428,69.9926,31870.0
2025-05-05 14:15:00,70.27,70.33,70.25,70.31,16680.0,69.9926,70.0524,69.9727,70.0324,16680.0
2025-05-05 14:20:00,70.31,70.38,70.27,70.37,24625.0,70.0324,70.1022,69.9926,70.0922,24625.0
2025-05-05 14:25:00,70.36,70.38,70.34,70.38,11857.0,70.0822,70.1022,70.0623,70.1022,11857.0
2025-05-05 14:30:00,70.38,70.39,70.34,70.35,16880.0,70.1022,70.1121,70.0623,70.0723,16880.0
2025-05-05 14:35:00,70.35,70.4,70.33,70.38,25007.0,70.0723,70.1221,70.0524,70.1022,25007.0
2025-05-05 14:40:00,70.37,70.42,70.35,70.41,16270.0,70.0922,70.142,70.0723,70.132,16270.0
2025-05-05 14:45:00,70.41,70.42,70.38,70.4,13586.0,70.132,70.142,70.1022,70.1221,13586.0
2025-05-05 14:50:00,70.4,70.41,70.38,70.4,22325.0,70.1221,70.132,70.1022,70.1221,22325.0
2025-05-05 14:55:00,70.4,70.42,70.36,70.39,20872.0,70.1221,70.142,70.0822,70.1121,20872.0
2025-05-05 15:00:00,70.39,70.39,70.28,70.35,20211.0,70.1121,70.1121,70.0026,70.0723,20211.0
2025-05-05 15:05:00,70.35,70.38,70.21,70.23,26376.0,70.0723,70.1022,69.9328,69.9528,26376.0
2025-05-05 15:10:00,70.24,70.3,70.22,70.26,15858.0,69.9627,70.0225,69.9428,69.9826,15858.0
2025-05-05 15:15:00,70.26,70.29,70.25,70.27,15897.0,69.9826,70.0125,69.9727,69.9926,15897.0
2025-05-05 15:20:00,70.27,70.27,70.15,70.17,25516.0,69.9926,69.9926,69.8731,69.893,25516.0
2025-05-05 15:25:00,70.17,70.24,70.17,70.18,21279.0,69.893,69.9627,69.893,69.9029,21279.0
2025-05-05 15:30:00,70.17,70.22,70.14,70.18,31032.0,69.893,69.9428,69.8631,69.9029,31032.0
2025-05-05 15:35:00,70.17,70.22,70.1,70.12,42977.0,69.893,69.9428,69.8233,69.8432,42977.0
2025-05-05 15:40:00,70.1,70.25,70.09,70.2,46529.0,69.8233,69.9727,69.8133,69.9229,46529.0
2025-05-05 15:45:00,70.19,70.23,70.12,70.15,31698.0,69.9129,69.9528,69.8432,69.8731,31698.0
2025-05-05 15:50:00,70.13,70.29,70.13,70.22,74000.0,69.8531,70.0125,69.8531,69.9428,74000.0
2025-05-05 15:55:00,70.2,70.39,70.14,70.32,264512.0,69.9229,70.1121,69.8631,70.0424,264512.0
2025-05-06 09:30:00,69.64,70.25,69.64,70.25,116121.0,69.3651,69.9727,69.3651,69.9727,116121.0
2025-05-06 09:35:00,70.26,70.5,70.14,70.23,44134.0,69.9826,70.2217,69.8631,69.9528,44134.0
2025-05-06 09:40:00,70.23,70.43,70.14,70.27,15521.0,69.9528,70.152,69.8631,69.9926,15521.0
2025-05-06 09:45:00,70.23,70.26,69.96,70.12,33963.0,69.9528,69.9826,69.6838,69.8432,33963.0
2025-05-06 09:50:00,70.09,70.11,69.92,70.09,29718.0,69.8133,69.8332,69.644,69.8133,29718.0
2025-05-06 09:55:00,70.09,70.09,69.84,69.91,15073.0,69.8133,69.8133,69.5643,69.634,15073.0
2025-05-06 10:00:00,69.91,69.94,69.76,69.8,20561.0,69.634,69.6639,69.4846,69.5244,20561.0
2025-05-06 10:05:00,69.8,69.93,69.76,69.86,20044.0,69.5244,69.6539,69.4846,69.5842,20044.0
2025-05-06 10:10:00,69.86,70.1,69.83,70.07,23416.0,69.5842,69.8233,69.5543,69.7934,23416.0
2025-05-06 10:15:00,70.09,70.22,70.09,70.21,18356.0,69.8133,69.9428,69.8133,69.9328,18356.0
2025-05-06 10:20:00,70.21,70.29,70.19,70.22,24693.0,69.9328,70.0125,69.9129,69.9428,24693.0
2025-05-06 10:25:00,70.21,70.29,70.11,70.14,23215.0,69.9328,70.0125,69.8332,69.8631,23215.0
2025-05-06 10:30:00,70.13,70.16,70.01,70.02,26063.0,69.8531,69.883,69.7336,69.7436,26063.0
2025-05-06 10:35:00,70.0,70.0,69.89,69.97,14614.0,69.7237,69.7237,69.6141,69.6938,14614.0
2025-05-06 10:40:00,69.98,69.99,69.9,69.92,16142.0,69.7037,69.7137,69.6241,69.644,16142.0
2025-05-06 10:45:00,69.91,69.97,69.74,69.84,24159.0,69.634,69.6938,69.4647,69.5643,24159.0
2025-05-06 10:50:00,69.81,69.97,69.77,69.97,17414.0,69.5344,69.6938,69.4946,69.6938,17414.0
2025-05-06 10:55:00,69.97,70.06,69.96,70.03,20548.0,69.6938,69.7834,69.6838,69.7535,20548.0
2025-05-06 11:00:00,70.02,70.15,69.99,70.01,26999.0,69.7436,69.8731,69.7137,69.7336,26999.0
2025-05-06 11:05:00,70.01,70.01,69.94,69.95,14007.0,69.7336,69.7336,69.6639,69.6739,14007.0
2025-05-06 11:10:00,69.95,69.99,69.94,69.99,9322.0,69.6739,69.7137,69.6639,69.7137,9322.0
2025-05-06 11:15:00,69.98,70.0,69.94,69.95,14341.0,69.7037,69.7237,69.6639,69.6739,14341.0
2025-05-06 11:20:00,69.94,69.96,69.87,69.89,23270.0,69.6639,69.6838,69.5942,69.6141,23270.0
2025-05-06 11:25:00,69.9,69.94,69.86,69.91,12667.0,69.6241,69.6639,69.5842,69.634,12667.0
2025-05-06 11:30:00,69.91,69.96,69.82,69.96,35790.0,69.634,69.6838,69.5444,69.6838,35790.0
2025-05-06 11:35:00,69.96,70.17,69.95,70.12,28141.0,69.6838,69.893,69.6739,69.8432,28141.0
2025-05-06 11:40:00,70.14,70.16,70.03,70.05,15290.0,69.8631,69.883,69.7535,69.7735,15290.0
2025-05-06 11:45:00,70.04,70.1,70.0,70.09,13592.0,69.7635,69.8233,69.7237,69.8133,13592.0
2025-05-06 11:50:00,70.1,70.2,70.1,70.18,31544.0,69.8233,69.9229,69.8233,69.9029,31544.0
2025-05-06 11:55:00,70.17,70.19,70.09,70.15,26112.0,69.893,69.9129,69.8133,69.8731,26112.0
2025-05-06 12:00:00,70.15,70.19,70.09,70.14,17893.0,69.8731,69.9129,69.8133,69.8631,17893.0
2025-05-06 12:05:00,70.15,70.15,70.1,70.1,9857.0,69.8731,69.8731,69.8233,69.8233,9857.0
2025-05-06 12:10:00,70.09,70.36,70.07,70.29,27077.0,69.8133,70.0822,69.7934,70.0125,27077.0
2025-05-06 12:15:00,70.28,70.35,70.26,70.34,15023.0,70.0026,70.0723,69.9826,70.0623,15023.0
2025-05-06 12:20:00,70.34,70.34,70.16,70.16,19280.0,70.0623,70.0623,69.883,69.883,19280.0
2025-05-06 12:25:00,70.19,70.22,70.12,70.14,16002.0,69.9129,69.9428,69.8432,69.8631,16002.0
2025-05-06 12:30:00,70.14,70.19,70.1,70.18,12886.0,69.8631,69.9129,69.8233,69.9029,12886.0
2025-05-06 12:35:00,70.18,70.21,70.11,70.17,11748.0,69.9029,69.9328,69.8332,69.893,11748.0
2025-05-06 12:40:00,70.16,70.18,70.07,70.07,11475.0,69.883,69.9029,69.7934,69.7934,11475.0
2025-05-06 12:45:00,70.08,70.09,70.03,70.05,71479.0,69.8033,69.8133,69.7535,69.7735,71479.0
2025-05-06 12:50:00,70.05,70.14,69.95,70.09,17435.0,69.7735,69.8631,69.6739,69.8133,17435.0
2025-05-06 12:55:00,70.11,70.14,70.06,70.07,11525.0,69.8332,69.8631,69.7834,69.7934,11525.0
2025-05-06 13:00:00,70.08,70.14,70.04,70.08,12342.0,69.8033,69.8631,69.7635,69.8033,12342.0
2025-05-06 13:05:00,70.1,70.17,70.08,70.16,9712.0,69.8233,69.893,69.8033,69.883,9712.0
2025-05-06 13:10:00,70.16,70.2,70.14,70.19,13730.0,69.883,69.9229,69.8631,69.9129,13730.0
2025-05-06 13:15:00,70.18,70.21,70.13,70.14,12657.0,69.9029,69.9328,69.8531,69.8631,12657.0
2025-05-06 13:20:00,70.13,70.13,70.01,70.11,13492.0,69.8531,69.8531,69.7336,69.8332,13492.0
2025-05-06 13:25:00,70.11,70.13,70.05,70.09,11422.0,69.8332,69.8531,69.7735,69.8133,11422.0
2025-05-06 13:30:00,70.07,70.1,70.05,70.08,13905.0,69.7934,69.8233,69.7735,69.8033,13905.0
2025-05-06 13:35:00,70.07,70.16,70.03,70.03,18671.0,69.7934,69.883,69.7535,69.7535,18671.0
2025-05-06 13:40:00,70.02,70.02,69.97,69.98,12517.0,69.7436,69.7436,69.6938,69.7037,12517.0
2025-05-06 13:45:00,69.98,70.0,69.94,69.94,9217.0,69.7037,69.7237,69.6639,69.6639,9217.0
2025-05-06 13:50:00,69.94,69.98,69.92,69.93,8887.0,69.6639,69.7037,69.644,69.6539,8887.0
2025-05-06 13:55:00,69.93,69.93,69.87,69.88,17603.0,69.6539,69.6539,69.5942,69.6041,17603.0
2025-05-06 14:00:00,69.88,69.96,69.84,69.92,27318.0,69.6041,69.6838,69.5643,69.644,27318.0
2025-05-06 14:05:00,69.92,69.92,69.85,69.87,8539.0,69.644,69.644,69.5743,69.5942,8539.0
2025-05-06 14:10:00,69.87,69.89,69.79,69.84,23123.0,69.5942,69.6141,69.5145,69.5643,23123.0
2025-05-06 14:15:00,69.86,69.99,69.86,69.96,10332.0,69.5842,69.7137,69.5842,69.6838,10332.0
2025-05-06 14:20:00,69.95,70.01,69.94,70.01,6163.0,69.6739,69.7336,69.6639,69.7336,6163.0
2025-05-06 14:25:00,70.02,70.08,70.02,70.06,28848.0,69.7436,69.8033,69.7436,69.7834,28848.0
2025-05-06 14:30:00,70.06,70.1,70.03,70.09,10865.0,69.7834,69.8233,69.7535,69.8133,10865.0
2025-05-06 14:35:00,70.07,70.09,70.02,70.08,12547.0,69.7934,69.8133,69.7436,69.8033,12547.0
2025-05-06 14:40:00,70.08,70.14,70.08,70.09,13671.0,69.8033,69.8631,69.8033,69.8133,13671.0
2025-05-06 14:45:00,70.09,70.15,70.08,70.14,13168.0,69.8133,69.8731,69.8033,69.8631,13168.0
2025-05-06 14:50:00,70.14,70.14,70.07,70.11,13508.0,69.8631,69.8631,69.7934,69.8332,13508.0
2025-05-06 14:55:00,70.11,70.33,70.11,70.31,60110.0,69.8332,70.0524,69.8332,70.0324,60110.0
2025-05-06 15:00:00,70.32,70.35,70.26,70.32,27882.0,70.0424,70.0723,69.9826,70.0424,27882.0
2025-05-06 15:05:00,70.33,70.4,70.29,70.39,15500.0,70.0524,70.1221,70.0125,70.1121,15500.0
2025-05-06 15:10:00,70.39,70.45,70.37,70.45,20276.0,70.1121,70.1719,70.0922,70.1719,20276.0
2025-05-06 15:15:00,70.45,70.51,70.43,70.45,23823.0,70.1719,70.2316,70.152,70.1719,23823.0
2025-05-06 15:20:00,70.46,70.46,70.35,70.42,23755.0,70.1818,70.1818,70.0723,70.142,23755.0
2025-05-06 15:25:00,70.42,70.46,70.35,70.45,43884.0,70.142,70.1818,70.0723,70.1719,43884.0
2025-05-06 15:30:00,70.45,70.48,70.39,70.42,51868.0,70.1719,70.2018,70.1121,70.142,51868.0
2025-05-06 15:35:00,70.42,70.46,70.4,70.41,35100.0,70.142,70.1818,70.1221,70.132,35100.0
2025-05-06 15:40:00,70.43,70.49,70.41,70.48,43781.0,70.152,70.2117,70.132,70.2018,43781.0
2025-05-06 15:45:00,70.48,70.54,70.47,70.53,45602.0,70.2018,70.2615,70.1918,70.2516,45602.0
2025-05-06 15:50:00,70.5,70.52,70.33,70.33,73627.0,70.2217,70.2416,70.0524,70.0524,73627.0
2025-05-06 15:55:00,70.33,70.51,70.29,70.37,337916.0,70.0524,70.2316,70.0125,70.0922,337916.0
2025-05-07 09:30:00,70.21,70.63,70.21,70.57,85209.0,69.9328,70.3512,69.9328,70.2914,85209.0
2025-05-07 09:35:00,70.57,70.67,70.28,70.59,20648.0,70.2914,70.391,70.0026,70.3113,20648.0
2025-05-07 09:40:00,70.59,70.81,70.59,70.78,23681.0,70.3113,70.5305,70.3113,70.5006,23681.0
2025-05-07 09:45:00,70.78,70.88,70.69,70.77,85896.0,70.5006,70.6002,70.4109,70.4906,85896.0
2025-05-07 09:50:00,70.79,71.05,70.79,70.98,92777.0,70.5105,70.7695,70.5105,70.6998,92777.0
2025-05-07 09:55:00,70.98,71.16,70.88,70.98,76416.0,70.6998,70.8791,70.6002,70.6998,76416.0
2025-05-07 10:00:00,70.97,71.0,70.83,70.87,16033.0,70.6898,70.7197,70.5504,70.5902,16033.0
2025-05-07 10:05:00,70.88,71.02,70.82,70.93,35072.0,70.6002,70.7396,70.5404,70.65,35072.0
2025-05-07 10:10:00,70.93,70.93,70.81,70.92,23516.0,70.65,70.65,70.5305,70.64,23516.0
2025-05-07 10:15:00,70.93,71.07,70.9,70.97,35786.0,70.65,70.7894,70.6201,70.6898,35786.0
2025-05-07 10:20:00,70.98,70.99,70.63,70.68,29087.0,70.6998,70.7098,70.3512,70.401,29087.0
2025-05-07 10:25:00,70.67,70.85,70.65,70.72,29112.0,70.391,70.5703,70.3711,70.4408,29112.0
2025-05-07 10:30:00,70.71,70.74,70.51,70.54,11542.0,70.4309,70.4607,70.2316,70.2615,11542.0
2025-05-07 10:35:00,70.54,70.56,70.42,70.52,24861.0,70.2615,70.2814,70.142,70.2416,24861.0
2025-05-07 10:40:00,70.52,70.55,70.4,70.43,28575.0,70.2416,70.2715,70.1221,70.152,28575.0
2025-05-07 10:45:00,70.45,70.46,70.25,70.28,22149.0,70.1719,70.1818,69.9727,70.0026,22149.0
2025-05-07 10:50:00,70.27,70.27,69.94,69.98,28676.0,69.9926,69.9926,69.6639,69.7037,28676.0
2025-05-07 10:55:00,69.97,70.02,69.8,69.87,55253.0,69.6938,69.7436,69.5244,69.5942,55253.0
2025-05-07 11:00:00,69.88,69.96,69.74,69.95,36686.0,69.6041,69.6838,69.4647,69.6739,36686.0
2025-05-07 11:05:00,69.94,70.11,69.93,70.05,40083.0,69.6639,69.8332,69.6539,69.7735,40083.0
2025-05-07 11:10:00,70.05,70.1,69.99,70.02,13042.0,69.7735,69.8233,69.7137,69.7436,13042.0
2025-05-07 11:15:00,70.02,70.08,69.99,70.08,12301.0,69.7436,69.8033,69.7137,69.8033,12301.0
2025-05-07 11:20:00,70.06,70.19,70.04,70.16,11650.0,69.7834,69.9129,69.7635,69.883,11650.0
2025-05-07 11:25:00,70.17,70.23,70.14,70.17,11938.0,69.893,69.9528,69.8631,69.893,11938.0
2025-05-07 11:30:00,70.2,70.2,70.08,70.11,13642.0,69.9229,69.9229,69.8033,69.8332,13642.0
2025-05-07 11:35:00,70.13,70.25,70.13,70.19,21244.0,69.8531,69.9727,69.8531,69.9129,21244.0
2025-05-07 11:40:00,70.24,70.32,70.21,70.31,20830.0,69.9627,70.0424,69.9328,70.0324,20830.0
2025-05-07 11:45:00,70.31,70.31,70.18,70.18,14043.0,70.0324,70.0324,69.9029,69.9029,14043.0
2025-05-07 11:50:00,70.21,70.32,70.18,70.28,14595.0,69.9328,70.0424,69.9029,70.0026,14595.0
2025-05-07 11:55:00,70.28,70.33,70.27,70.33,16784.0,70.0026,70.0524,69.9926,70.0524,16784.0
2025-05-07 12:00:00,70.34,70.43,70.32,70.43,16045.0,70.0623,70.152,70.0424,70.152,16045.0
2025-05-07 12:05:00,70.44,70.46,70.34,70.45,9058.0,70.1619,70.1818,70.0623,70.1719,9058.0
2025-05-07 12:10:00,70.44,70.48,70.37,70.38,14022.0,70.1619,70.2018,70.0922,70.1022,14022.0
2025-05-07 12:15:00,70.38,70.47,70.37,70.45,11311.0,70.1022,70.1918,70.0922,70.1719,11311.0
2025-05-07 12:20:00,70.47,70.48,70.39,70.42,7938.0,70.1918,70.2018,70.1121,70.142,7938.0
2025-05-07 12:25:00,70.43,70.46,70.36,70.38,8477.0,70.152,70.1818,70.0822,70.1022,8477.0
2025-05-07 12:30:00,70.37,70.4,70.35,70.39,6741.0,70.0922,70.1221,70.0723,70.1121,6741.0
2025-05-07 12:35:00,70.4,70.44,70.36,70.44,10598.0,70.1221,70.1619,70.0822,70.1619,10598.0
2025-05-07 12:40:00,70.46,70.55,70.45,70.53,17546.0,70.1818,70.2715,70.1719,70.2516,17546.0
2025-05-07 12:45:00,70.53,70.53,70.48,70.51,8277.0,70.2516,70.2516,70.2018,70.2316,8277.0
2025-05-07 12:50:00,70.52,70.55,70.44,70.55,13143.0,70.2416,70.2715,70.1619,70.2715,13143.0
2025-05-07 12:55:00,70.52,70.6,70.52,70.57,15373.0,70.2416,70.3213,70.2416,70.2914,15373.0
2025-05-07 13:00:00,70.56,70.57,70.49,70.51,17465.0,70.2814,70.2914,70.2117,70.2316,17465.0
2025-05-07 13:05:00,70.52,70.56,70.51,70.55,9521.0,70.2416,70.2814,70.2316,70.2715,9521.0
2025-05-07 13:10:00,70.55,70.62,70.53,70.62,17256.0,70.2715,70.3412,70.2516,70.3412,17256.0
2025-05-07 13:15:00,70.59,70.59,70.52,70.55,11940.0,70.3113,70.3113,70.2416,70.2715,11940.0
2025-05-07 13:20:00,70.56,70.56,70.48,70.51,7021.0,70.2814,70.2814,70.2018,70.2316,7021.0
2025-05-07 13:25:00,70.49,70.56,70.49,70.5,8018.0,70.2117,70.2814,70.2117,70.2217,8018.0
2025-05-07 13:30:00,70.5,70.51,70.39,70.41,5586.0,70.2217,70.2316,70.1121,70.132,5586.0
2025-05-07 13:35:00,70.42,70.43,70.16,70.25,52680.0,70.142,70.152,69.883,69.9727,52680.0
2025-05-07 13:40:00,70.28,70.37,70.26,70.33,7379.0,70.0026,70.0922,69.9826,70.0524,7379.0
2025-05-07 13:45:00,70.31,70.42,70.31,70.4,7359.0,70.0324,70.142,70.0324,70.1221,7359.0
2025-05-07 13:50:00,70.41,70.44,70.24,70.28,14451.0,70.132,70.1619,69.9627,70.0026,14451.0
2025-05-07 13:55:00,70.27,70.27,70.17,70.17,17906.0,69.9926,69.9926,69.893,69.893,17906.0
2025-05-07 14:00:00,70.21,70.3,70.04,70.16,62121.0,69.9328,70.0225,69.7635,69.883,62121.0
2025-05-07 14:05:00,70.13,70.16,69.84,69.94,22349.0,69.8531,69.883,69.5643,69.6639,22349.0
2025-05-07 14:10:00,69.93,70.03,69.89,69.94,12598.0,69.6539,69.7535,69.6141,69.6639,12598.0
2025-05-07 14:15:00,69.92,69.96,69.72,69.85,65479.0,69.644,69.6838,69.4448,69.5743,65479.0
2025-05-07 14:20:00,69.84,70.0,69.83,69.91,10125.0,69.5643,69.7237,69.5543,69.634,10125.0
2025-05-07 14:25:00,69.91,69.99,69.9,69.93,7983.0,69.634,69.7137,69.6241,69.6539,7983.0
2025-05-07 14:30:00,69.92,70.07,69.88,70.04,27064.0,69.644,69.7934,69.6041,69.7635,27064.0
2025-05-07 14:35:00,70.06,70.19,70.01,70.13,33876.0,69.7834,69.9129,69.7336,69.8531,33876.0
2025-05-07 14:40:00,70.13,70.14,70.0,70.02,49829.0,69.8531,69.8631,69.7237,69.7436,49829.0
2025-05-07 14:45:00,70.04,70.05,69.72,69.8,25646.0,69.7635,69.7735,69.4448,69.5244,25646.0
2025-05-07 14:50:00,69.81,69.91,69.74,69.87,13544.0,69.5344,69.634,69.4647,69.5942,13544.0
2025-05-07 14:55:00,69.89,70.12,69.89,70.11,17225.0,69.6141,69.8432,69.6141,69.8332,17225.0
2025-05-07 15:00:00,70.09,70.11,70.0,70.04,20333.0,69.8133,69.8332,69.7237,69.7635,20333.0
2025-05-07 15:05:00,70.03,70.1,69.99,70.09,39910.0,69.7535,69.8233,69.7137,69.8133,39910.0
2025-05-07 15:10:00,70.09,70.1,69.93,70.09,28143.0,69.8133,69.8233,69.6539,69.8133,28143.0
2025-05-07 15:15:00,70.09,70.11,69.95,70.08,20691.0,69.8133,69.8332,69.6739,69.8033,20691.0
2025-05-07 15:20:00,70.09,70.12,70.01,70.02,34862.0,69.8133,69.8432,69.7336,69.7436,34862.0
2025-05-07 15:25:00,70.01,70.01,69.78,69.8,29471.0,69.7336,69.7336,69.5045,69.5244,29471.0
2025-05-07 15:30:00,69.79,69.84,69.67,69.73,36363.0,69.5145,69.5643,69.395,69.4547,36363.0
2025-05-07 15:35:00,69.74,69.82,69.71,69.78,37137.0,69.4647,69.5444,69.4348,69.5045,37137.0
2025-05-07 15:40:00,69.78,70.18,69.72,69.92,61348.0,69.5045,69.9029,69.4448,69.644,61348.0
2025-05-07 15:45:00,69.94,70.0,69.76,69.81,53258.0,69.6639,69.7237,69.4846,69.5344,53258.0
2025-05-07 15:50:00,69.8,69.88,69.68,69.72,142621.0,69.5244,69.6041,69.4049,69.4448,142621.0
2025-05-07 15:55:00,69.71,69.85,69.67,69.78,318716.0,69.4348,69.5743,69.395,69.5045,318716.0
2025-05-08 09:30:00,69.7,70.17,69.63,69.84,78938.0,69.4248,69.893,69.3551,69.5643,78938.0
2025-05-08 09:35:00,69.84,69.93,69.58,69.64,28107.0,69.5643,69.6539,69.3053,69.3651,28107.0
2025-05-08 09:40:00,69.64,69.78,69.49,69.49,40813.0,69.3651,69.5045,69.2157,69.2157,40813.0
2025-05-08 09:45:00,69.49,69.66,69.45,69.63,33341.0,69.2157,69.385,69.1758,69.3551,33341.0
2025-05-08 09:50:00,69.62,69.68,69.51,69.53,37139.0,69.3452,69.4049,69.2356,69.2555,37139.0
2025-05-08 09:55:00,69.53,69.63,69.51,69.53,16792.0,69.2555,69.3551,69.2356,69.2555,16792.0
2025-05-08 10:00:00,69.53,69.64,69.5,69.56,34367.0,69.2555,69.3651,69.2256,69.2854,34367.0
2025-05-08 10:05:00,69.56,69.6,69.4,69.45,22242.0,69.2854,69.3252,69.126,69.1758,22242.0
2025-05-08 10:10:00,69.43,69.66,69.43,69.64,33626.0,69.1559,69.385,69.1559,69.3651,33626.0
2025-05-08 10:15:00,69.66,69.97,69.66,69.84,16931.0,69.385,69.6938,69.385,69.5643,16931.0
2025-05-08 10:20:00,69.84,70.03,69.84,69.88,39707.0,69.5643,69.7535,69.5643,69.6041,39707.0
2025-05-08 10:25:00,69.86,70.08,69.86,69.91,16387.0,69.5842,69.8033,69.5842,69.634,16387.0
2025-05-08 10:30:00,69.93,70.0,69.86,69.95,28744.0,69.6539,69.7237,69.5842,69.6739,28744.0
2025-05-08 10:35:00,69.95,70.03,69.86,69.88,18854.0,69.6739,69.7535,69.5842,69.6041,18854.0
2025-05-08 10:40:00,69.86,69.97,69.84,69.92,16643.0,69.5842,69.6938,69.5643,69.644,16643.0
2025-05-08 10:45:00,69.92,69.98,69.83,69.86,45906.0,69.644,69.7037,69.5543,69.5842,45906.0
2025-05-08 10:50:00,69.86,70.1,69.85,70.03,31025.0,69.5842,69.8233,69.5743,69.7535,31025.0
2025-05-08 10:55:00,70.0,70.15,69.94,70.09,27933.0,69.7237,69.8731,69.6639,69.8133,27933.0
2025-05-08 11:00:00,70.09,70.2,70.02,70.06,41850.0,69.8133,69.9229,69.7436,69.7834,41850.0
2025-05-08 11:05:00,70.06,70.26,70.05,70.26,85479.0,69.7834,69.9826,69.7735,69.9826,85479.0
2025-05-08 11:10:00,70.26,70.53,70.15,70.51,214396.0,69.9826,70.2516,69.8731,70.2316,214396.0
2025-05-08 11:15:00,70.49,70.57,70.4,70.51,62211.0,70.2117,70.2914,70.1221,70.2316,62211.0
2025-05-08 11:20:00,70.52,70.63,70.49,70.62,38024.0,70.2416,70.3512,70.2117,70.3412,38024.0
2025-05-08 11:25:00,70.6,70.67,70.47,70.47,56609.0,70.3213,70.391,70.1918,70.1918,56609.0
2025-05-08 11:30:00,70.46,70.58,70.44,70.56,30631.0,70.1818,70.3014,70.1619,70.2814,30631.0
2025-05-08 11:35:00,70.57,70.64,70.44,70.5,35109.0,70.2914,70.3611,70.1619,70.2217,35109.0
2025-05-08 11:40:00,70.52,70.63,70.48,70.59,20390.0,70.2416,70.3512,70.2018,70.3113,20390.0
2025-05-08 11:45:00,70.61,70.67,70.53,70.58,18061.0,70.3313,70.391,70.2516,70.3014,18061.0
2025-05-08 11:50:00,70.55,70.6,70.51,70.59,17126.0,70.2715,70.3213,70.2316,70.3113,17126.0
2025-05-08 11:55:00,70.57,70.61,70.53,70.6,16756.0,70.2914,70.3313,70.2516,70.3213,16756.0
2025-05-08 12:00:00,70.6,70.71,70.59,70.67,43395.0,70.3213,70.4309,70.3113,70.391,43395.0
2025-05-08 12:05:00,70.67,70.76,70.67,70.73,23096.0,70.391,70.4807,70.391,70.4508,23096.0
2025-05-08 12:10:00,70.74,70.77,70.67,70.73,24905.0,70.4607,70.4906,70.391,70.4508,24905.0
2025-05-08 12:15:00,70.71,70.8,70.68,70.75,28881.0,70.4309,70.5205,70.401,70.4707,28881.0
2025-05-08 12:20:00,70.75,70.82,70.73,70.77,21308.0,70.4707,70.5404,70.4508,70.4906,21308.0
2025-05-08 12:25:00,70.73,70.88,70.73,70.74,95813.0,70.4508,70.6002,70.4508,70.4607,95813.0
2025-05-08 12:30:00,70.76,70.94,70.69,70.89,105520.0,70.4807,70.6599,70.4109,70.6101,105520.0
2025-05-08 12:35:00,70.89,71.48,70.86,71.45,493161.0,70.6101,71.1978,70.5803,71.1679,493161.0
2025-05-08 12:40:00,71.47,71.53,71.05,71.09,211399.0,71.1879,71.2476,70.7695,70.8094,211399.0
2025-05-08 12:45:00,71.06,71.23,71.03,71.18,61036.0,70.7795,70.9488,70.7496,70.899,61036.0
2025-05-08 12:50:00,71.19,71.33,71.18,71.27,38969.0,70.909,71.0484,70.899,70.9886,38969.0
2025-05-08 12:55:00,71.26,71.34,71.25,71.3,24056.0,70.9787,71.0584,70.9687,71.0185,24056.0
2025-05-08 13:00:00,71.3,71.32,71.2,71.22,34497.0,71.0185,71.0384,70.9189,70.9388,34497.0
2025-05-08 13:05:00,71.22,71.46,71.19,71.33,145316.0,70.9388,71.1779,70.909,71.0484,145316.0
2025-05-08 13:10:00,71.35,71.49,71.33,71.37,38700.0,71.0683,71.2078,71.0484,71.0883,38700.0
2025-05-08 13:15:00,71.37,71.39,71.27,71.31,20817.0,71.0883,71.1082,70.9886,71.0285,20817.0
2025-05-08 13:20:00,71.3,71.3,71.23,71.26,21184.0,71.0185,71.0185,70.9488,70.9787,21184.0
2025-05-08 13:25:00,71.26,71.36,71.22,71.32,26049.0,70.9787,71.0783,70.9388,71.0384,26049.0
2025-05-08 13:30:00,71.32,71.34,71.2,71.2,20687.0,71.0384,71.0584,70.9189,70.9189,20687.0
2025-05-08 13:35:00,71.2,71.34,71.17,71.24,20630.0,70.9189,71.0584,70.889,70.9588,20630.0
2025-05-08 13:40:00,71.26,71.26,71.03,71.08,39150.0,70.9787,70.9787,70.7496,70.7994,39150.0
2025-05-08 13:45:00,71.08,71.11,71.05,71.09,87165.0,70.7994,70.8293,70.7695,70.8094,87165.0
2025-05-08 13:50:00,71.08,71.11,70.95,71.0,35404.0,70.7994,70.8293,70.6699,70.7197,35404.0
2025-05-08 13:55:00,70.99,70.99,70.75,70.75,23616.0,70.7098,70.7098,70.4707,70.4707,23616.0
2025-05-08 14:00:00,70.76,70.81,70.7,70.8,22795.0,70.4807,70.5305,70.4209,70.5205,22795.0
2025-05-08 14:05:00,70.8,70.9,70.79,70.88,22472.0,70.5205,70.6201,70.5105,70.6002,22472.0
2025-05-08 14:10:00,70.87,70.92,70.76,70.79,36429.0,70.5902,70.64,70.4807,70.5105,36429.0
2025-05-08 14:15:00,70.77,70.91,70.74,70.88,34282.0,70.4906,70.6301,70.4607,70.6002,34282.0
2025-05-08 14:20:00,70.88,70.88,70.74,70.74,19213.0,70.6002,70.6002,70.4607,70.4607,19213.0
2025-05-08 14:25:00,70.75,70.83,70.75,70.82,12786.0,70.4707,70.5504,70.4707,70.5404,12786.0
2025-05-08 14:30:00,70.81,70.88,70.81,70.88,14850.0,70.5305,70.6002,70.5305,70.6002,14850.0
2025-05-08 14:35:00,70.88,71.0,70.88,70.95,15309.0,70.6002,70.7197,70.6002,70.6699,15309.0
2025-05-08 14:40:00,70.95,71.09,70.95,71.08,18845.0,70.6699,70.8094,70.6699,70.7994,18845.0
2025-05-08 14:45:00,71.08,71.08,70.93,70.94,21460.0,70.7994,70.7994,70.65,70.6599,21460.0
2025-05-08 14:50:00,70.94,71.04,70.93,71.03,35903.0,70.6599,70.7596,70.65,70.7496,35903.0
2025-05-08 14:55:00,71.03,71.05,70.94,70.94,22689.0,70.7496,70.7695,70.6599,70.6599,22689.0
2025-05-08 15:00:00,70.92,70.94,70.83,70.91,20262.0,70.64,70.6599,70.5504,70.6301,20262.0
2025-05-08 15:05:00,70.92,70.92,70.83,70.87,33079.0,70.64,70.64,70.5504,70.5902,33079.0
2025-05-08 15:10:00,70.86,70.9,70.82,70.83,18610.0,70.5803,70.6201,70.5404,70.5504,18610.0
2025-05-08 15:15:00,70.82,70.91,70.81,70.91,16461.0,70.5404,70.6301,70.5305,70.6301,16461.0
2025-05-08 15:20:00,70.91,71.07,70.91,70.97,30389.0,70.6301,70.7894,70.6301,70.6898,30389.0
2025-05-08 15:25:00,70.97,71.0,70.92,70.93,61672.0,70.6898,70.7197,70.64,70.65,61672.0
2025-05-08 15:30:00,70.93,71.1,70.93,70.97,58715.0,70.65,70.8193,70.65,70.6898,58715.0
2025-05-08 15:35:00,70.97,71.02,70.9,70.98,32487.0,70.6898,70.7396,70.6201,70.6998,32487.0
2025-05-08 15:40:00,70.98,71.05,70.92,70.95,45706.0,70.6998,70.7695,70.64,70.6699,45706.0
2025-05-08 15:45:00,70.93,70.94,70.74,70.75,57350.0,70.65,70.6599,70.4607,70.4707,57350.0
2025-05-08 15:50:00,70.73,70.74,70.53,70.54,144784.0,70.4508,70.4607,70.2516,70.2615,144784.0
2025-05-08 15:55:00,70.53,70.57,70.44,70.57,331839.0,70.2516,70.2914,70.1619,70.2914,331839.0
2025-05-09 09:30:00,70.58,70.58,70.1,70.33,129905.0,70.3014,70.3014,69.8233,70.0524,129905.0
2025-05-09 09:35:00,70.31,70.45,70.23,70.23,26636.0,70.0324,70.1719,69.9528,69.9528,26636.0
2025-05-09 09:40:00,70.2,70.35,70.16,70.31,22040.0,69.9229,70.0723,69.883,70.0324,22040.0
2025-05-09 09:45:00,70.31,70.58,70.3,70.55,11063.0,70.0324,70.3014,70.0225,70.2715,11063.0
2025-05-09 09:50:00,70.55,70.62,70.29,70.33,18894.0,70.2715,70.3412,70.0125,70.0524,18894.0
2025-05-09 09:55:00,70.3,70.35,70.26,70.31,18296.0,70.0225,70.0723,69.9826,70.0324,18296.0
2025-05-09 10:00:00,70.32,70.37,70.25,70.28,12409.0,70.0424,70.0922,69.9727,70.0026,12409.0
2025-05-09 10:05:00,70.26,70.37,70.22,70.34,12377.0,69.9826,70.0922,69.9428,70.0623,12377.0
2025-05-09 10:10:00,70.34,70.39,70.2,70.38,36172.0,70.0623,70.1121,69.9229,70.1022,36172.0
2025-05-09 10:15:00,70.37,70.37,70.14,70.17,16776.0,70.0922,70.0922,69.8631,69.893,16776.0
2025-05-09 10:20:00,70.15,70.17,69.97,69.97,20690.0,69.8731,69.893,69.6938,69.6938,20690.0
2025-05-09 10:25:00,70.0,70.03,69.82,69.85,28871.0,69.7237,69.7535,69.5444,69.5743,28871.0
2025-05-09 10:30:00,69.86,69.87,69.68,69.75,29127.0,69.5842,69.5942,69.4049,69.4746,29127.0
2025-05-09 10:35:00,69.73,69.75,69.64,69.72,21367.0,69.4547,69.4746,69.3651,69.4448,21367.0
2025-05-09 10:40:00,69.69,69.84,69.63,69.83,17139.0,69.4149,69.5643,69.3551,69.5543,17139.0
2025-05-09 10:45:00,69.81,69.83,69.67,69.79,17699.0,69.5344,69.5543,69.395,69.5145,17699.0
2025-05-09 10:50:00,69.79,69.83,69.62,69.69,20184.0,69.5145,69.5543,69.3452,69.4149,20184.0
2025-05-09 10:55:00,69.69,69.87,69.69,69.77,19651.0,69.4149,69.5942,69.4149,69.4946,19651.0
2025-05-09 11:00:00,69.77,69.81,69.74,69.8,17803.0,69.4946,69.5344,69.4647,69.5244,17803.0
2025-05-09 11:05:00,69.78,69.8,69.76,69.78,14916.0,69.5045,69.5244,69.4846,69.5045,14916.0
2025-05-09 11:10:00,69.77,69.77,69.62,69.64,18963.0,69.4946,69.4946,69.3452,69.3651,18963.0
2025-05-09 11:15:00,69.62,69.63,69.53,69.54,17789.0,69.3452,69.3551,69.2555,69.2655,17789.0
2025-05-09 11:20:00,69.51,69.54,69.4,69.5,41822.0,69.2356,69.2655,69.126,69.2256,41822.0
2025-05-09 11:25:00,69.48,69.56,69.47,69.52,35557.0,69.2057,69.2854,69.1958,69.2456,35557.0
2025-05-09 11:30:00,69.52,69.58,69.45,69.58,36042.0,69.2456,69.3053,69.1758,69.3053,36042.0
2025-05-09 11:35:00,69.6,69.68,69.59,69.65,15647.0,69.3252,69.4049,69.3153,69.375,15647.0
2025-05-09 11:40:00,69.67,69.71,69.61,69.69,13028.0,69.395,69.4348,69.3352,69.4149,13028.0
2025-05-09 11:45:00,69.68,69.81,69.64,69.79,17521.0,69.4049,69.5344,69.3651,69.5145,17521.0
2025-05-09 11:50:00,69.8,69.84,69.79,69.84,15148.0,69.5244,69.5643,69.5145,69.5643,15148.0
2025-05-09 11:55:00,69.82,69.85,69.79,69.81,13183.0,69.5444,69.5743,69.5145,69.5344,13183.0
2025-05-09 12:00:00,69.83,69.84,69.71,69.73,14709.0,69.5543,69.5643,69.4348,69.4547,14709.0
2025-05-09 12:05:00,69.74,69.75,69.69,69.73,8081.0,69.4647,69.4746,69.4149,69.4547,8081.0
2025-05-09 12:10:00,69.73,69.74,69.65,69.72,7949.0,69.4547,69.4647,69.375,69.4448,7949.0
2025-05-09 12:15:00,69.74,69.75,69.63,69.65,16679.0,69.4647,69.4746,69.3551,69.375,16679.0
2025-05-09 12:20:00,69.65,69.67,69.63,69.65,15683.0,69.375,69.395,69.3551,69.375,15683.0
2025-05-09 12:25:00,69.66,69.69,69.62,69.67,30311.0,69.385,69.4149,69.3452,69.395,30311.0
2025-05-09 12:30:00,69.65,69.68,69.61,69.62,15584.0,69.375,69.4049,69.3352,69.3452,15584.0
2025-05-09 12:35:00,69.64,69.71,69.62,69.62,24847.0,69.3651,69.4348,69.3452,69.3452,24847.0
2025-05-09 12:40:00,69.64,69.68,69.56,69.58,11452.0,69.3651,69.4049,69.2854,69.3053,11452.0
2025-05-09 12:45:00,69.58,69.59,69.48,69.5,15562.0,69.3053,69.3153,69.2057,69.2256,15562.0
2025-05-09 12:50:00,69.5,69.56,69.46,69.56,9489.0,69.2256,69.2854,69.1858,69.2854,9489.0
2025-05-09 12:55:00,69.57,69.58,69.48,69.48,5900.0,69.2954,69.3053,69.2057,69.2057,5900.0
2025-05-09 13:00:00,69.48,69.54,69.47,69.48,8196.0,69.2057,69.2655,69.1958,69.2057,8196.0
2025-05-09 13:05:00,69.48,69.52,69.44,69.51,16401.0,69.2057,69.2456,69.1659,69.2356,16401.0
2025-05-09 13:10:00,69.51,69.54,69.43,69.46,11046.0,69.2356,69.2655,69.1559,69.1858,11046.0
2025-05-09 13:15:00,69.44,69.54,69.43,69.54,12725.0,69.1659,69.2655,69.1559,69.2655,12725.0
2025-05-09 13:20:00,69.54,69.55,69.36,69.49,22032.0,69.2655,69.2754,69.0862,69.2157,22032.0
2025-05-09 13:25:00,69.51,69.53,69.46,69.46,11218.0,69.2356,69.2555,69.1858,69.1858,11218.0
2025-05-09 13:30:00,69.45,69.47,69.28,69.29,36582.0,69.1758,69.1958,69.0065,69.0165,36582.0
2025-05-09 13:35:00,69.3,69.36,69.28,69.35,21400.0,69.0264,69.0862,69.0065,69.0762,21400.0
2025-05-09 13:40:00,69.36,69.44,69.32,69.41,33424.0,69.0862,69.1659,69.0463,69.136,33424.0
2025-05-09 13:45:00,69.4,69.43,69.33,69.39,28866.0,69.126,69.1559,69.0563,69.1161,28866.0
2025-05-09 13:50:00,69.38,69.39,69.29,69.31,39666.0,69.1061,69.1161,69.0165,69.0364,39666.0
2025-05-09 13:55:00,69.29,69.35,69.28,69.29,25851.0,69.0165,69.0762,69.0065,69.0165,25851.0
2025-05-09 14:00:00,69.31,69.37,69.27,69.33,30102.0,69.0364,69.0961,68.9965,69.0563,30102.0
2025-05-09 14:05:00,69.33,69.34,69.29,69.29,15108.0,69.0563,69.0663,69.0165,69.0165,15108.0
2025-05-09 14:10:00,69.3,69.43,69.29,69.42,27475.0,69.0264,69.1559,69.0165,69.1459,27475.0
2025-05-09 14:15:00,69.42,69.47,69.32,69.4,36472.0,69.1459,69.1958,69.0463,69.126,36472.0
2025-05-09 14:20:00,69.41,69.46,69.36,69.41,25355.0,69.136,69.1858,69.0862,69.136,25355.0
2025-05-09 14:25:00,69.42,69.44,69.34,69.39,16107.0,69.1459,69.1659,69.0663,69.1161,16107.0
2025-05-09 14:30:00,69.4,69.41,69.31,69.32,18263.0,69.126,69.136,69.0364,69.0463,18263.0
2025-05-09 14:35:00,69.32,69.32,69.27,69.31,12741.0,69.0463,69.0463,68.9965,69.0364,12741.0
2025-05-09 14:40:00,69.31,69.4,69.29,69.4,27086.0,69.0364,69.126,69.0165,69.126,27086.0
2025-05-09 14:45:00,69.39,69.42,69.35,69.37,33975.0,69.1161,69.1459,69.0762,69.0961,33975.0
2025-05-09 14:50:00,69.37,69.43,69.37,69.42,17327.0,69.0961,69.1559,69.0961,69.1459,17327.0
2025-05-09 14:55:00,69.42,69.42,69.36,69.37,18005.0,69.1459,69.1459,69.0862,69.0961,18005.0
2025-05-09 15:00:00,69.37,69.43,69.36,69.42,24275.0,69.0961,69.1559,69.0862,69.1459,24275.0
2025-05-09 15:05:00,69.42,69.48,69.41,69.47,16714.0,69.1459,69.2057,69.136,69.1958,16714.0
2025-05-09 15:10:00,69.47,69.54,69.44,69.47,38735.0,69.1958,69.2655,69.1659,69.1958,38735.0
2025-05-09 15:15:00,69.48,69.56,69.47,69.54,21741.0,69.2057,69.2854,69.1958,69.2655,21741.0
2025-05-09 15:20:00,69.53,69.56,69.4,69.51,46752.0,69.2555,69.2854,69.126,69.2356,46752.0
2025-05-09 15:25:00,69.51,69.51,69.45,69.49,29150.0,69.2356,69.2356,69.1758,69.2157,29150.0
2025-05-09 15:30:00,69.48,69.5,69.37,69.47,47266.0,69.2057,69.2256,69.0961,69.1958,47266.0
2025-05-09 15:35:00,69.47,69.5,69.44,69.47,33346.0,69.1958,69.2256,69.1659,69.1958,33346.0
2025-05-09 15:40:00,69.47,69.5,69.41,69.47,33432.0,69.1958,69.2256,69.136,69.1958,33432.0
2025-05-09 15:45:00,69.47,69.49,69.41,69.49,41111.0,69.1958,69.2157,69.136,69.2157,41111.0
2025-05-09 15:50:00,69.49,69.6,69.41,69.59,78248.0,69.2157,69.3252,69.136,69.3153,78248.0
2025-05-09 15:55:00,69.58,69.59,69.41,69.48,230304.0,69.3053,69.3153,69.136,69.2057,230304.0
2025-05-12 09:30:00,70.8,71.09,68.7,69.12,286011.0,70.5205,70.8094,68.4288,68.8471,286011.0
2025-05-12 09:35:00,69.17,69.2,68.69,68.78,64958.0,68.8969,68.9268,68.4188,68.5085,64958.0
2025-05-12 09:40:00,68.77,69.03,68.7,69.0,54648.0,68.4985,68.7575,68.4288,68.7276,54648.0
2025-05-12 09:45:00,69.01,69.1,68.75,69.04,104893.0,68.7376,68.8272,68.4786,68.7674,104893.0
2025-05-12 09:50:00,69.04,69.5,69.02,69.3,78154.0,68.7674,69.2256,68.7475,69.0264,78154.0
2025-05-12 09:55:00,69.26,69.26,68.92,68.99,68234.0,68.9866,68.9866,68.6479,68.7176,68234.0
2025-05-12 10:00:00,68.99,69.06,68.78,68.83,106481.0,68.7176,68.7874,68.5085,68.5583,106481.0
2025-05-12 10:05:00,68.82,69.05,68.72,69.03,76722.0,68.5483,68.7774,68.4487,68.7575,76722.0
2025-05-12 10:10:00,69.04,69.27,69.0,69.02,60653.0,68.7674,68.9965,68.7276,68.7475,60653.0
2025-05-12 10:15:00,69.02,69.24,69.01,69.02,66365.0,68.7475,68.9667,68.7376,68.7475,66365.0
2025-05-12 10:20:00,69.01,69.04,68.79,68.92,46375.0,68.7376,68.7674,68.5184,68.6479,46375.0
2025-05-12 10:25:00,68.91,68.93,68.67,68.79,46014.0,68.638,68.6579,68.3989,68.5184,46014.0
2025-05-12 10:30:00,68.78,68.82,68.64,68.75,44024.0,68.5085,68.5483,68.369,68.4786,44024.0
2025-05-12 10:35:00,68.74,69.02,68.73,68.99,99030.0,68.4686,68.7475,68.4587,68.7176,99030.0
2025-05-12 10:40:00,68.98,69.11,68.9,68.92,50219.0,68.7077,68.8372,68.628,68.6479,50219.0
2025-05-12 10:45:00,68.9,68.92,68.64,68.65,67378.0,68.628,68.6479,68.369,68.379,67378.0
2025-05-12 10:50:00,68.65,68.67,68.48,68.51,126783.0,68.379,68.3989,68.2097,68.2395,126783.0
2025-05-12 10:55:00,68.51,68.65,68.39,68.65,58421.0,68.2395,68.379,68.12,68.379,58421.0
2025-05-12 11:00:00,68.66,68.85,68.51,68.74,61795.0,68.3889,68.5782,68.2395,68.4686,61795.0
2025-05-12 11:05:00,68.73,68.74,68.58,68.59,40476.0,68.4587,68.4686,68.3093,68.3192,40476.0
2025-05-12 11:10:00,68.59,68.65,68.52,68.59,51863.0,68.3192,68.379,68.2495,68.3192,51863.0
2025-05-12 11:15:00,68.59,68.61,68.44,68.46,40568.0,68.3192,68.3391,68.1698,68.1897,40568.0
2025-05-12 11:20:00,68.47,68.49,68.17,68.23,49898.0,68.1997,68.2196,67.9009,67.9606,49898.0
2025-05-12 11:25:00,68.23,68.45,68.19,68.31,67850.0,67.9606,68.1798,67.9208,68.0403,67850.0
2025-05-12 11:30:00,68.32,68.32,68.15,68.21,103301.0,68.0503,68.0503,67.881,67.9407,103301.0
2025-05-12 11:35:00,68.21,68.24,67.89,67.96,88355.0,67.9407,67.9706,67.622,67.6917,88355.0
2025-05-12 11:40:00,67.96,68.02,67.87,68.02,63813.0,67.6917,67.7515,67.6021,67.7515,63813.0
2025-05-12 11:45:00,68.02,68.1,67.94,68.07,75476.0,67.7515,67.8312,67.6718,67.8013,75476.0
2025-05-12 11:50:00,68.07,68.09,67.93,68.01,45569.0,67.8013,67.8212,67.6618,67.7415,45569.0
2025-05-12 11:55:00,68.02,68.11,67.96,68.03,54858.0,67.7515,67.8411,67.6917,67.7614,54858.0
2025-05-12 12:00:00,68.02,68.09,67.97,68.03,44837.0,67.7515,67.8212,67.7017,67.7614,44837.0
2025-05-12 12:05:00,68.04,68.17,68.04,68.15,57941.0,67.7714,67.9009,67.7714,67.881,57941.0
2025-05-12 12:10:00,68.15,68.15,68.04,68.06,62736.0,67.881,67.881,67.7714,67.7913,62736.0
2025-05-12 12:15:00,68.06,68.14,68.05,68.11,65568.0,67.7913,67.871,67.7814,67.8411,65568.0
2025-05-12 12:20:00,68.12,68.22,68.09,68.16,102940.0,67.8511,67.9507,67.8212,67.8909,102940.0
2025-05-12 12:25:00,68.16,68.34,68.15,68.26,61897.0,67.8909,68.0702,67.881,67.9905,61897.0
2025-05-12 12:30:00,68.26,68.42,68.25,68.33,34076.0,67.9905,68.1499,67.9806,68.0603,34076.0
2025-05-12 12:35:00,68.33,68.36,68.24,68.27,31294.0,68.0603,68.0901,67.9706,68.0005,31294.0
2025-05-12 12:40:00,68.27,68.37,68.24,68.37,22689.0,68.0005,68.1001,67.9706,68.1001,22689.0
2025-05-12 12:45:00,68.37,68.42,68.33,68.34,39016.0,68.1001,68.1499,68.0603,68.0702,39016.0
2025-05-12 12:50:00,68.34,68.4,68.32,68.4,22162.0,68.0702,68.13,68.0503,68.13,22162.0
2025-05-12 12:55:00,68.4,68.44,68.37,68.4,50053.0,68.13,68.1698,68.1001,68.13,50053.0
2025-05-12 13:00:00,68.41,68.45,68.38,68.45,53070.0,68.1399,68.1798,68.1101,68.1798,53070.0
2025-05-12 13:05:00,68.44,68.53,68.38,68.4,70795.0,68.1698,68.2595,68.1101,68.13,70795.0
2025-05-12 13:10:00,68.39,68.4,68.35,68.38,19285.0,68.12,68.13,68.0802,68.1101,19285.0
2025-05-12 13:15:00,68.38,68.38,68.26,68.27,19584.0,68.1101,68.1101,67.9905,68.0005,19584.0
2025-05-12 13:20:00,68.25,68.28,68.17,68.22,44247.0,67.9806,68.0104,67.9009,67.9507,44247.0
2025-05-12 13:25:00,68.24,68.27,68.2,68.27,26372.0,67.9706,68.0005,67.9308,68.0005,26372.0
2025-05-12 13:30:00,68.26,68.36,68.26,68.34,29146.0,67.9905,68.0901,67.9905,68.0702,29146.0
2025-05-12 13:35:00,68.35,68.5,68.33,68.47,70673.0,68.0802,68.2296,68.0603,68.1997,70673.0
2025-05-12 13:40:00,68.47,68.57,68.44,68.49,68247.0,68.1997,68.2993,68.1698,68.2196,68247.0
2025-05-12 13:45:00,68.49,68.61,68.47,68.59,53917.0,68.2196,68.3391,68.1997,68.3192,53917.0
2025-05-12 13:50:00,68.59,68.79,68.59,68.74,54091.0,68.3192,68.5184,68.3192,68.4686,54091.0
2025-05-12 13:55:00,68.75,68.86,68.72,68.72,45958.0,68.4786,68.5882,68.4487,68.4487,45958.0
2025-05-12 14:00:00,68.72,68.82,68.7,68.81,38821.0,68.4487,68.5483,68.4288,68.5384,38821.0
2025-05-12 14:05:00,68.81,68.91,68.74,68.9,66609.0,68.5384,68.638,68.4686,68.628,66609.0
2025-05-12 14:10:00,68.9,69.02,68.89,68.94,34321.0,68.628,68.7475,68.618,68.6678,34321.0
2025-05-12 14:15:00,68.93,69.0,68.92,68.97,34707.0,68.6579,68.7276,68.6479,68.6977,34707.0
2025-05-12 14:20:00,68.98,69.03,68.97,69.03,30338.0,68.7077,68.7575,68.6977,68.7575,30338.0
2025-05-12 14:25:00,69.03,69.05,68.95,68.99,40824.0,68.7575,68.7774,68.6778,68.7176,40824.0
2025-05-12 14:30:00,68.99,69.05,68.98,69.03,48275.0,68.7176,68.7774,68.7077,68.7575,48275.0
2025-05-12 14:35:00,69.03,69.12,68.96,69.09,35718.0,68.7575,68.8471,68.6878,68.8173,35718.0
2025-05-12 14:40:00,69.09,69.1,68.96,68.96,33443.0,68.8173,68.8272,68.6878,68.6878,33443.0
2025-05-12 14:45:00,68.95,69.02,68.92,68.92,34988.0,68.6778,68.7475,68.6479,68.6479,34988.0
2025-05-12 14:50:00,68.93,69.02,68.92,68.99,26302.0,68.6579,68.7475,68.6479,68.7176,26302.0
2025-05-12 14:55:00,69.0,69.05,68.97,68.99,25498.0,68.7276,68.7774,68.6977,68.7176,25498.0
2025-05-12 15:00:00,69.0,69.08,68.93,69.07,31296.0,68.7276,68.8073,68.6579,68.7973,31296.0
2025-05-12 15:05:00,69.06,69.08,69.03,69.06,19266.0,68.7874,68.8073,68.7575,68.7874,19266.0
2025-05-12 15:10:00,69.06,69.08,68.83,68.83,49498.0,68.7874,68.8073,68.5583,68.5583,49498.0
2025-05-12 15:15:00,68.83,68.95,68.79,68.92,61770.0,68.5583,68.6778,68.5184,68.6479,61770.0
2025-05-12 15:20:00,68.92,68.96,68.9,68.93,23744.0,68.6479,68.6878,68.628,68.6579,23744.0
2025-05-12 15:25:00,68.93,68.94,68.88,68.88,33531.0,68.6579,68.6678,68.6081,68.6081,33531.0
2025-05-12 15:30:00,68.89,68.98,68.88,68.9,44028.0,68.618,68.7077,68.6081,68.628,44028.0
2025-05-12 15:35:00,68.88,68.98,68.88,68.98,35524.0,68.6081,68.7077,68.6081,68.7077,35524.0
2025-05-12 15:40:00,68.98,68.98,68.8,68.84,75294.0,68.7077,68.7077,68.5284,68.5682,75294.0
2025-05-12 15:45:00,68.84,68.99,68.84,68.97,67934.0,68.5682,68.7176,68.5682,68.6977,67934.0
2025-05-12 15:50:00,68.98,69.2,68.93,69.18,99786.0,68.7077,68.9268,68.6579,68.9069,99786.0
2025-05-12 15:55:00,69.18,69.2,69.03,69.15,352537.0,68.9069,68.9268,68.7575,68.877,352537.0
2025-05-13 09:30:00,69.69,70.24,69.51,69.72,110934.0,69.4149,69.9627,69.2356,69.4448,110934.0
2025-05-13 09:35:00,69.79,70.07,69.67,70.04,39234.0,69.5145,69.7934,69.395,69.7635,39234.0
2025-05-13 09:40:00,70.06,70.26,69.97,70.21,48856.0,69.7834,69.9826,69.6938,69.9328,48856.0
2025-05-13 09:45:00,70.2,70.23,69.93,69.97,56459.0,69.9229,69.9528,69.6539,69.6938,56459.0
2025-05-13 09:50:00,69.99,70.11,69.69,69.75,33736.0,69.7137,69.8332,69.4149,69.4746,33736.0
2025-05-13 09:55:00,69.76,69.76,69.43,69.45,74173.0,69.4846,69.4846,69.1559,69.1758,74173.0
2025-05-13 10:00:00,69.45,69.63,69.41,69.62,33180.0,69.1758,69.3551,69.136,69.3452,33180.0
2025-05-13 10:05:00,69.6,69.64,69.47,69.55,62312.0,69.3252,69.3651,69.1958,69.2754,62312.0
2025-05-13 10:10:00,69.56,69.92,69.55,69.87,50373.0,69.2854,69.644,69.2754,69.5942,50373.0
2025-05-13 10:15:00,69.9,69.95,69.79,69.84,56504.0,69.6241,69.6739,69.5145,69.5643,56504.0
2025-05-13 10:20:00,69.85,69.93,69.81,69.83,28483.0,69.5743,69.6539,69.5344,69.5543,28483.0
2025-05-13 10:25:00,69.82,69.93,69.81,69.85,24730.0,69.5444,69.6539,69.5344,69.5743,24730.0
2025-05-13 10:30:00,69.87,70.08,69.81,70.03,22748.0,69.5942,69.8033,69.5344,69.7535,22748.0
2025-05-13 10:35:00,70.04,70.11,69.99,70.05,23132.0,69.7635,69.8332,69.7137,69.7735,23132.0
2025-05-13 10:40:00,70.04,70.06,69.95,69.98,33911.0,69.7635,69.7834,69.6739,69.7037,33911.0
2025-05-13 10:45:00,69.98,69.99,69.9,69.93,28138.0,69.7037,69.7137,69.6241,69.6539,28138.0
2025-05-13 10:50:00,69.95,70.02,69.9,70.0,25171.0,69.6739,69.7436,69.6241,69.7237,25171.0
2025-05-13 10:55:00,69.99,69.99,69.67,69.68,57817.0,69.7137,69.7137,69.395,69.4049,57817.0
2025-05-13 11:00:00,69.69,69.69,69.56,69.63,40526.0,69.4149,69.4149,69.2854,69.3551,40526.0
2025-05-13 11:05:00,69.62,69.66,69.48,69.65,46581.0,69.3452,69.385,69.2057,69.375,46581.0
2025-05-13 11:10:00,69.65,69.7,69.59,69.64,30432.0,69.375,69.4248,69.3153,69.3651,30432.0
2025-05-13 11:15:00,69.67,69.71,69.6,69.61,11025.0,69.395,69.4348,69.3252,69.3352,11025.0
2025-05-13 11:20:00,69.6,69.67,69.52,69.64,19968.0,69.3252,69.395,69.2456,69.3651,19968.0
2025-05-13 11:25:00,69.66,69.86,69.65,69.65,133756.0,69.385,69.5842,69.375,69.375,133756.0
2025-05-13 11:30:00,69.66,69.7,69.61,69.61,14491.0,69.385,69.4248,69.3352,69.3352,14491.0
2025-05-13 11:35:00,69.64,69.65,69.5,69.53,23941.0,69.3651,69.375,69.2256,69.2555,23941.0
2025-05-13 11:40:00,69.54,69.54,69.44,69.45,15288.0,69.2655,69.2655,69.1659,69.1758,15288.0
2025-05-13 11:45:00,69.45,69.52,69.4,69.41,18452.0,69.1758,69.2456,69.126,69.136,18452.0
2025-05-13 11:50:00,69.39,69.44,69.35,69.42,23874.0,69.1161,69.1659,69.0762,69.1459,23874.0
2025-05-13 11:55:00,69.44,69.51,69.4,69.43,24058.0,69.1659,69.2356,69.126,69.1559,24058.0
2025-05-13 12:00:00,69.42,69.45,69.37,69.4,10411.0,69.1459,69.1758,69.0961,69.126,10411.0
2025-05-13 12:05:00,69.43,69.45,69.35,69.4,15960.0,69.1559,69.1758,69.0762,69.126,15960.0
2025-05-13 12:10:00,69.42,69.53,69.4,69.5,26271.0,69.1459,69.2555,69.126,69.2256,26271.0
2025-05-13 12:15:00,69.51,69.57,69.5,69.5,11710.0,69.2356,69.2954,69.2256,69.2256,11710.0
2025-05-13 12:20:00,69.51,69.56,69.51,69.55,13098.0,69.2356,69.2854,69.2356,69.2754,13098.0
2025-05-13 12:25:00,69.57,69.59,69.51,69.51,15996.0,69.2954,69.3153,69.2356,69.2356,15996.0
2025-05-13 12:30:00,69.51,69.51,69.45,69.5,13911.0,69.2356,69.2356,69.1758,69.2256,13911.0
2025-05-13 12:35:00,69.51,69.56,69.42,69.5,18177.0,69.2356,69.2854,69.1459,69.2256,18177.0
2025-05-13 12:40:00,69.48,69.53,69.39,69.4,9997.0,69.2057,69.2555,69.1161,69.126,9997.0
2025-05-13 12:45:00,69.4,69.45,69.36,69.37,33149.0,69.126,69.1758,69.0862,69.0961,33149.0
2025-05-13 12:50:00,69.36,69.37,69.26,69.27,10726.0,69.0862,69.0961,68.9866,68.9965,10726.0
2025-05-13 12:55:00,69.27,69.28,69.22,69.27,14999.0,68.9965,69.0065,68.9467,68.9965,14999.0
2025-05-13 13:00:00,69.28,69.31,69.2,69.22,40546.0,69.0065,69.0364,68.9268,68.9467,40546.0
2025-05-13 13:05:00,69.25,69.3,69.1,69.15,37699.0,68.9766,69.0264,68.8272,68.877,37699.0
2025-05-13 13:10:00,69.16,69.21,69.05,69.06,18214.0,68.887,68.9368,68.7774,68.7874,18214.0
2025-05-13 13:15:00,69.07,69.07,68.84,68.85,29385.0,68.7973,68.7973,68.5682,68.5782,29385.0
2025-05-13 13:20:00,68.88,68.95,68.87,68.91,23497.0,68.6081,68.6778,68.5981,68.638,23497.0
2025-05-13 13:25:00,68.89,68.9,68.8,68.9,23959.0,68.618,68.628,68.5284,68.628,23959.0
2025-05-13 13:30:00,68.9,69.02,68.9,68.96,23227.0,68.628,68.7475,68.628,68.6878,23227.0
2025-05-13 13:35:00,68.98,68.99,68.88,68.91,25066.0,68.7077,68.7176,68.6081,68.638,25066.0
2025-05-13 13:40:00,68.91,68.92,68.81,68.82,16099.0,68.638,68.6479,68.5384,68.5483,16099.0
2025-05-13 13:45:00,68.82,68.83,68.75,68.78,28527.0,68.5483,68.5583,68.4786,68.5085,28527.0
2025-05-13 13:50:00,68.77,68.81,68.69,68.71,31891.0,68.4985,68.5384,68.4188,68.4388,31891.0
2025-05-13 13:55:00,68.69,68.69,68.61,68.63,33904.0,68.4188,68.4188,68.3391,68.3591,33904.0
2025-05-13 14:00:00,68.64,68.8,68.6,68.8,35058.0,68.369,68.5284,68.3292,68.5284,35058.0
2025-05-13 14:05:00,68.8,68.82,68.68,68.74,24628.0,68.5284,68.5483,68.4089,68.4686,24628.0
2025-05-13 14:10:00,68.75,68.77,68.68,68.7,18461.0,68.4786,68.4985,68.4089,68.4288,18461.0
2025-05-13 14:15:00,68.7,68.71,68.62,68.69,28943.0,68.4288,68.4388,68.3491,68.4188,28943.0
2025-05-13 14:20:00,68.69,68.7,68.65,68.66,19019.0,68.4188,68.4288,68.379,68.3889,19019.0
2025-05-13 14:25:00,68.65,68.69,68.62,68.65,25313.0,68.379,68.4188,68.3491,68.379,25313.0
2025-05-13 14:30:00,68.65,68.68,68.62,68.65,23623.0,68.379,68.4089,68.3491,68.379,23623.0
2025-05-13 14:35:00,68.65,68.68,68.62,68.66,18668.0,68.379,68.4089,68.3491,68.3889,18668.0
2025-05-13 14:40:00,68.67,68.72,68.61,68.71,25041.0,68.3989,68.4487,68.3391,68.4388,25041.0
2025-05-13 14:45:00,68.71,68.75,68.66,68.72,25343.0,68.4388,68.4786,68.3889,68.4487,25343.0
2025-05-13 14:50:00,68.72,68.82,68.69,68.81,22109.0,68.4487,68.5483,68.4188,68.5384,22109.0
2025-05-13 14:55:00,68.79,68.89,68.78,68.89,35931.0,68.5184,68.618,68.5085,68.618,35931.0
2025-05-13 15:00:00,68.88,68.88,68.83,68.84,18006.0,68.6081,68.6081,68.5583,68.5682,18006.0
2025-05-13 15:05:00,68.83,68.9,68.83,68.87,16407.0,68.5583,68.628,68.5583,68.5981,16407.0
2025-05-13 15:10:00,68.87,69.01,68.87,69.01,22805.0,68.5981,68.7376,68.5981,68.7376,22805.0
2025-05-13 15:15:00,69.02,69.03,68.97,69.0,18519.0,68.7475,68.7575,68.6977,68.7276,18519.0
2025-05-13 15:20:00,69.0,69.0,68.91,68.94,30024.0,68.7276,68.7276,68.638,68.6678,30024.0
2025-05-13 15:25:00,68.94,68.98,68.87,68.88,24119.0,68.6678,68.7077,68.5981,68.6081,24119.0
2025-05-13 15:30:00,68.89,69.06,68.89,69.04,24730.0,68.618,68.7874,68.618,68.7674,24730.0
2025-05-13 15:35:00,69.04,69.11,68.99,69.07,27501.0,68.7674,68.8372,68.7176,68.7973,27501.0
2025-05-13 15:40:00,69.06,69.13,69.05,69.06,30131.0,68.7874,68.8571,68.7774,68.7874,30131.0
2025-05-13 15:45:00,69.06,69.13,69.03,69.12,33293.0,68.7874,68.8571,68.7575,68.8471,33293.0
2025-05-13 15:50:00,69.1,69.33,69.01,69.28,97445.0,68.8272,69.0563,68.7376,69.0065,97445.0
2025-05-13 15:55:00,69.28,69.36,69.15,69.15,246132.0,69.0065,69.0862,68.877,68.877,246132.0
2025-05-14 09:30:00,69.01,69.24,68.89,69.19,101349.0,68.7376,68.9667,68.618,68.9169,101349.0
2025-05-14 09:35:00,69.22,69.46,69.11,69.44,55483.0,68.9467,69.1858,68.8372,69.1659,55483.0
2025-05-14 09:40:00,69.45,69.54,69.29,69.4,34795.0,69.1758,69.2655,69.0165,69.126,34795.0
2025-05-14 09:45:00,69.42,69.42,69.33,69.34,14828.0,69.1459,69.1459,69.0563,69.0663,14828.0
2025-05-14 09:50:00,69.36,69.39,69.16,69.21,24844.0,69.0862,69.1161,68.887,68.9368,24844.0
2025-05-14 09:55:00,69.22,69.41,69.16,69.38,12564.0,68.9467,69.136,68.887,69.1061,12564.0
2025-05-14 10:00:00,69.35,69.44,69.32,69.4,24241.0,69.0762,69.1659,69.0463,69.126,24241.0
2025-05-14 10:05:00,69.41,69.52,69.35,69.48,35882.0,69.136,69.2456,69.0762,69.2057,35882.0
2025-05-14 10:10:00,69.45,69.51,69.31,69.42,25291.0,69.1758,69.2356,69.0364,69.1459,25291.0
2025-05-14 10:15:00,69.42,69.61,69.41,69.55,11974.0,69.1459,69.3352,69.136,69.2754,11974.0
2025-05-14 10:20:00,69.56,69.68,69.56,69.57,26309.0,69.2854,69.4049,69.2854,69.2954,26309.0
2025-05-14 10:25:00,69.56,69.57,69.31,69.36,41808.0,69.2854,69.2954,69.0364,69.0862,41808.0
2025-05-14 10:30:00,69.36,69.43,69.33,69.34,15450.0,69.0862,69.1559,69.0563,69.0663,15450.0
2025-05-14 10:35:00,69.34,69.38,69.18,69.23,30768.0,69.0663,69.1061,68.9069,68.9567,30768.0
2025-05-14 10:40:00,69.2,69.26,69.16,69.23,7770.0,68.9268,68.9866,68.887,68.9567,7770.0
2025-05-14 10:45:00,69.23,69.23,69.17,69.22,8529.0,68.9567,68.9567,68.8969,68.9467,8529.0
2025-05-14 10:50:00,69.22,69.3,69.12,69.12,21867.0,68.9467,69.0264,68.8471,68.8471,21867.0
2025-05-14 10:55:00,69.13,69.16,69.01,69.04,38420.0,68.8571,68.887,68.7376,68.7674,38420.0
2025-05-14 11:00:00,69.05,69.1,68.97,68.97,17389.0,68.7774,68.8272,68.6977,68.6977,17389.0
2025-05-14 11:05:00,68.98,68.98,68.92,68.97,10366.0,68.7077,68.7077,68.6479,68.6977,10366.0
2025-05-14 11:10:00,68.98,69.03,68.96,69.0,13771.0,68.7077,68.7575,68.6878,68.7276,13771.0
2025-05-14 11:15:00,69.0,69.01,68.93,68.98,7004.0,68.7276,68.7376,68.6579,68.7077,7004.0
2025-05-14 11:20:00,69.0,69.06,68.99,69.04,11026.0,68.7276,68.7874,68.7176,68.7674,11026.0
2025-05-14 11:25:00,69.04,69.18,69.01,69.18,25069.0,68.7674,68.9069,68.7376,68.9069,25069.0
2025-05-14 11:30:00,69.17,69.32,69.17,69.29,6851.0,68.8969,69.0463,68.8969,69.0165,6851.0
2025-05-14 11:35:00,69.3,69.31,69.25,69.25,9168.0,69.0264,69.0364,68.9766,68.9766,9168.0
2025-05-14 11:40:00,69.25,69.32,69.23,69.26,24646.0,68.9766,69.0463,68.9567,68.9866,24646.0
2025-05-14 11:45:00,69.25,69.25,69.15,69.17,9168.0,68.9766,68.9766,68.877,68.8969,9168.0
2025-05-14 11:50:00,69.16,69.22,69.13,69.18,10048.0,68.887,68.9467,68.8571,68.9069,10048.0
2025-05-14 11:55:00,69.18,69.21,69.14,69.21,7309.0,68.9069,68.9368,68.8671,68.9368,7309.0
2025-05-14 12:00:00,69.21,69.3,69.21,69.29,12641.0,68.9368,69.0264,68.9368,69.0165,12641.0
2025-05-14 12:05:00,69.3,69.32,69.28,69.3,6953.0,69.0264,69.0463,69.0065,69.0264,6953.0
2025-05-14 12:10:00,69.3,69.33,69.29,69.29,7045.0,69.0264,69.0563,69.0165,69.0165,7045.0
2025-05-14 12:15:00,69.3,69.31,69.28,69.29,10757.0,69.0264,69.0364,69.0065,69.0165,10757.0
2025-05-14 12:20:00,69.29,69.32,69.21,69.26,9148.0,69.0165,69.0463,68.9368,68.9866,9148.0
2025-05-14 12:25:00,69.27,69.29,69.22,69.24,3810.0,68.9965,69.0165,68.9467,68.9667,3810.0
2025-05-14 12:30:00,69.25,69.34,69.25,69.31,10320.0,68.9766,69.0663,68.9766,69.0364,10320.0
2025-05-14 12:35:00,69.3,69.3,69.21,69.23,6254.0,69.0264,69.0264,68.9368,68.9567,6254.0
2025-05-14 12:40:00,69.22,69.22,69.15,69.18,6483.0,68.9467,68.9467,68.877,68.9069,6483.0
2025-05-14 12:45:00,69.16,69.26,69.16,69.26,11306.0,68.887,68.9866,68.887,68.9866,11306.0
2025-05-14 12:50:00,69.27,69.34,69.25,69.25,11576.0,68.9965,69.0663,68.9766,68.9766,11576.0
2025-05-14 12:55:00,69.26,69.27,69.16,69.16,39287.0,68.9866,68.9965,68.887,68.887,39287.0
2025-05-14 13:00:00,69.19,69.19,69.03,69.08,31053.0,68.9169,68.9169,68.7575,68.8073,31053.0
2025-05-14 13:05:00,69.07,69.07,68.96,69.03,37705.0,68.7973,68.7973,68.6878,68.7575,37705.0
2025-05-14 13:10:00,69.03,69.04,69.0,69.01,14715.0,68.7575,68.7674,68.7276,68.7376,14715.0
2025-05-14 13:15:00,69.01,69.08,68.93,69.08,36861.0,68.7376,68.8073,68.6579,68.8073,36861.0
2025-05-14 13:20:00,69.09,69.09,68.97,69.06,9743.0,68.8173,68.8173,68.6977,68.7874,9743.0
2025-05-14 13:25:00,69.03,69.07,68.99,69.06,7069.0,68.7575,68.7973,68.7176,68.7874,7069.0
2025-05-14 13:30:00,69.08,69.1,69.04,69.09,7336.0,68.8073,68.8272,68.7674,68.8173,7336.0
2025-05-14 13:35:00,69.09,69.1,69.02,69.1,8501.0,68.8173,68.8272,68.7475,68.8272,8501.0
2025-05-14 13:40:00,69.11,69.14,69.05,69.12,12994.0,68.8372,68.8671,68.7774,68.8471,12994.0
2025-05-14 13:45:00,69.11,69.12,69.09,69.11,3648.0,68.8372,68.8471,68.8173,68.8372,3648.0
2025-05-14 13:50:00,69.11,69.18,69.11,69.15,9605.0,68.8372,68.9069,68.8372,68.877,9605.0
2025-05-14 13:55:00,69.17,69.2,69.13,69.14,12107.0,68.8969,68.9268,68.8571,68.8671,12107.0
2025-05-14 14:00:00,69.14,69.16,69.07,69.16,10521.0,68.8671,68.887,68.7973,68.887,10521.0
2025-05-14 14:05:00,69.16,69.25,69.15,69.23,15012.0,68.887,68.9766,68.877,68.9567,15012.0
2025-05-14 14:10:00,69.23,69.29,69.22,69.27,13102.0,68.9567,69.0165,68.9467,68.9965,13102.0
2025-05-14 14:15:00,69.27,69.39,69.21,69.38,21851.0,68.9965,69.1161,68.9368,69.1061,21851.0
2025-05-14 14:20:00,69.38,69.43,69.37,69.39,24243.0,69.1061,69.1559,69.0961,69.1161,24243.0
2025-05-14 14:25:00,69.38,69.45,69.35,69.38,27174.0,69.1061,69.1758,69.0762,69.1061,27174.0
2025-05-14 14:30:00,69.39,69.5,69.36,69.48,20916.0,69.1161,69.2256,69.0862,69.2057,20916.0
2025-05-14 14:35:00,69.49,69.54,69.45,69.51,14852.0,69.2157,69.2655,69.1758,69.2356,14852.0
2025-05-14 14:40:00,69.51,69.52,69.48,69.51,5320.0,69.2356,69.2456,69.2057,69.2356,5320.0
2025-05-14 14:45:00,69.53,69.55,69.5,69.54,4789.0,69.2555,69.2754,69.2256,69.2655,4789.0
2025-05-14 14:50:00,69.55,69.57,69.52,69.56,9891.0,69.2754,69.2954,69.2456,69.2854,9891.0
2025-05-14 14:55:00,69.56,69.58,69.55,69.57,11478.0,69.2854,69.3053,69.2754,69.2954,11478.0
2025-05-14 15:00:00,69.57,69.57,69.54,69.56,12562.0,69.2954,69.2954,69.2655,69.2854,12562.0
2025-05-14 15:05:00,69.56,69.57,69.53,69.56,9977.0,69.2854,69.2954,69.2555,69.2854,9977.0
2025-05-14 15:10:00,69.56,69.6,69.46,69.49,50533.0,69.2854,69.3252,69.1858,69.2157,50533.0
2025-05-14 15:15:00,69.49,69.54,69.39,69.41,25793.0,69.2157,69.2655,69.1161,69.136,25793.0
2025-05-14 15:20:00,69.41,69.43,69.27,69.31,23757.0,69.136,69.1559,68.9965,69.0364,23757.0
2025-05-14 15:25:00,69.3,69.38,69.27,69.33,26036.0,69.0264,69.1061,68.9965,69.0563,26036.0
2025-05-14 15:30:00,69.32,69.37,69.3,69.3,24719.0,69.0463,69.0961,69.0264,69.0264,24719.0
2025-05-14 15:35:00,69.28,69.29,69.22,69.22,26794.0,69.0065,69.0165,68.9467,68.9467,26794.0
2025-05-14 15:40:00,69.23,69.28,69.19,69.23,34903.0,68.9567,69.0065,68.9169,68.9567,34903.0
2025-05-14 15:45:00,69.23,69.23,69.14,69.17,31320.0,68.9567,68.9567,68.8671,68.8969,31320.0
2025-05-14 15:50:00,69.18,69.43,69.18,69.27,116961.0,68.9069,69.1559,68.9069,68.9965,116961.0
2025-05-14 15:55:00,69.23,69.23,69.05,69.17,285729.0,68.9567,68.9567,68.7774,68.8969,285729.0
2025-05-15 09:30:00,69.65,70.58,69.41,70.51,123804.0,69.375,70.3014,69.136,70.2316,123804.0
2025-05-15 09:35:00,70.51,70.52,70.28,70.42,52847.0,70.2316,70.2416,70.0026,70.142,52847.0
2025-05-15 09:40:00,70.42,70.5,70.31,70.48,50062.0,70.142,70.2217,70.0324,70.2018,50062.0
2025-05-15 09:45:00,70.48,70.67,70.45,70.59,76544.0,70.2018,70.391,70.1719,70.3113,76544.0
2025-05-15 09:50:00,70.59,70.73,70.58,70.65,83949.0,70.3113,70.4508,70.3014,70.3711,83949.0
2025-05-15 09:55:00,70.65,70.76,70.4,70.45,56046.0,70.3711,70.4807,70.1221,70.1719,56046.0
2025-05-15 10:00:00,70.46,70.72,70.42,70.69,39243.0,70.1818,70.4408,70.142,70.4109,39243.0
2025-05-15 10:05:00,70.69,70.77,70.6,70.7,33951.0,70.4109,70.4906,70.3213,70.4209,33951.0
2025-05-15 10:10:00,70.7,70.8,70.62,70.7,56984.0,70.4209,70.5205,70.3412,70.4209,56984.0
2025-05-15 10:15:00,70.72,70.73,70.51,70.58,44786.0,70.4408,70.4508,70.2316,70.3014,44786.0
2025-05-15 10:20:00,70.59,70.72,70.59,70.66,39375.0,70.3113,70.4408,70.3113,70.3811,39375.0
2025-05-15 10:25:00,70.65,70.65,70.43,70.44,38223.0,70.3711,70.3711,70.152,70.1619,38223.0
2025-05-15 10:30:00,70.44,70.46,70.29,70.36,66910.0,70.1619,70.1818,70.0125,70.0822,66910.0
2025-05-15 10:35:00,70.36,70.39,70.26,70.36,33540.0,70.0822,70.1121,69.9826,70.0822,33540.0
2025-05-15 10:40:00,70.38,70.57,70.38,70.49,33155.0,70.1022,70.2914,70.1022,70.2117,33155.0
2025-05-15 10:45:00,70.49,70.58,70.49,70.5,27353.0,70.2117,70.3014,70.2117,70.2217,27353.0
2025-05-15 10:50:00,70.49,70.52,70.4,70.42,27362.0,70.2117,70.2416,70.1221,70.142,27362.0
2025-05-15 10:55:00,70.4,70.47,70.34,70.35,21169.0,70.1221,70.1918,70.0623,70.0723,21169.0
2025-05-15 11:00:00,70.35,70.49,70.35,70.41,15151.0,70.0723,70.2117,70.0723,70.132,15151.0
2025-05-15 11:05:00,70.41,70.58,70.39,70.48,41480.0,70.132,70.3014,70.1121,70.2018,41480.0
2025-05-15 11:10:00,70.47,70.68,70.47,70.62,55172.0,70.1918,70.401,70.1918,70.3412,55172.0
2025-05-15 11:15:00,70.6,70.71,70.55,70.56,72073.0,70.3213,70.4309,70.2715,70.2814,72073.0
2025-05-15 11:20:00,70.55,70.66,70.52,70.61,18476.0,70.2715,70.3811,70.2416,70.3313,18476.0
2025-05-15 11:25:00,70.62,70.63,70.55,70.58,23999.0,70.3412,70.3512,70.2715,70.3014,23999.0
2025-05-15 11:30:00,70.59,70.71,70.56,70.7,20791.0,70.3113,70.4309,70.2814,70.4209,20791.0
2025-05-15 11:35:00,70.7,70.76,70.69,70.76,32839.0,70.4209,70.4807,70.4109,70.4807,32839.0
2025-05-15 11:40:00,70.76,70.77,70.72,70.75,15352.0,70.4807,70.4906,70.4408,70.4707,15352.0
2025-05-15 11:45:00,70.76,70.77,70.71,70.76,12217.0,70.4807,70.4906,70.4309,70.4807,12217.0
2025-05-15 11:50:00,70.75,70.75,70.65,70.66,17248.0,70.4707,70.4707,70.3711,70.3811,17248.0
2025-05-15 11:55:00,70.66,70.67,70.57,70.58,25426.0,70.3811,70.391,70.2914,70.3014,25426.0
2025-05-15 12:00:00,70.58,70.58,70.38,70.47,75050.0,70.3014,70.3014,70.1022,70.1918,75050.0
2025-05-15 12:05:00,70.48,70.59,70.46,70.55,34298.0,70.2018,70.3113,70.1818,70.2715,34298.0
2025-05-15 12:10:00,70.54,70.64,70.49,70.5,26096.0,70.2615,70.3611,70.2117,70.2217,26096.0
2025-05-15 12:15:00,70.5,70.5,70.42,70.42,15221.0,70.2217,70.2217,70.142,70.142,15221.0
2025-05-15 12:20:00,70.42,70.5,70.42,70.49,20786.0,70.142,70.2217,70.142,70.2117,20786.0
2025-05-15 12:25:00,70.48,70.48,70.32,70.33,31569.0,70.2018,70.2018,70.0424,70.0524,31569.0
2025-05-15 12:30:00,70.32,70.45,70.32,70.45,24503.0,70.0424,70.1719,70.0424,70.1719,24503.0
2025-05-15 12:35:00,70.45,70.56,70.44,70.45,23827.0,70.1719,70.2814,70.1619,70.1719,23827.0
2025-05-15 12:40:00,70.45,70.46,70.39,70.42,13649.0,70.1719,70.1818,70.1121,70.142,13649.0
2025-05-15 12:45:00,70.43,70.48,70.36,70.44,84432.0,70.152,70.2018,70.0822,70.1619,84432.0
2025-05-15 12:50:00,70.43,70.52,70.42,70.46,21326.0,70.152,70.2416,70.142,70.1818,21326.0
2025-05-15 12:55:00,70.45,70.47,70.38,70.42,14146.0,70.1719,70.1918,70.1022,70.142,14146.0
2025-05-15 13:00:00,70.43,70.51,70.43,70.46,14177.0,70.152,70.2316,70.152,70.1818,14177.0
2025-05-15 13:05:00,70.45,70.47,70.39,70.41,19541.0,70.1719,70.1918,70.1121,70.132,19541.0
2025-05-15 13:10:00,70.39,70.46,70.39,70.45,18724.0,70.1121,70.1818,70.1121,70.1719,18724.0
2025-05-15 13:15:00,70.46,70.53,70.45,70.52,24926.0,70.1818,70.2516,70.1719,70.2416,24926.0
2025-05-15 13:20:00,70.52,70.56,70.46,70.48,38665.0,70.2416,70.2814,70.1818,70.2018,38665.0
2025-05-15 13:25:00,70.49,70.49,70.41,70.45,66068.0,70.2117,70.2117,70.132,70.1719,66068.0
2025-05-15 13:30:00,70.44,70.44,70.38,70.39,21782.0,70.1619,70.1619,70.1022,70.1121,21782.0
2025-05-15 13:35:00,70.39,70.48,70.34,70.47,40008.0,70.1121,70.2018,70.0623,70.1918,40008.0
2025-05-15 13:40:00,70.45,70.51,70.42,70.49,35560.0,70.1719,70.2316,70.142,70.2117,35560.0
2025-05-15 13:45:00,70.49,70.54,70.46,70.48,19923.0,70.2117,70.2615,70.1818,70.2018,19923.0
2025-05-15 13:50:00,70.46,70.5,70.42,70.42,14966.0,70.1818,70.2217,70.142,70.142,14966.0
2025-05-15 13:55:00,70.43,70.43,70.36,70.41,31394.0,70.152,70.152,70.0822,70.132,31394.0
2025-05-15 14:00:00,70.4,70.41,70.35,70.38,23167.0,70.1221,70.132,70.0723,70.1022,23167.0
2025-05-15 14:05:00,70.39,70.42,70.38,70.39,18174.0,70.1121,70.142,70.1022,70.1121,18174.0
2025-05-15 14:10:00,70.38,70.43,70.36,70.41,23070.0,70.1022,70.152,70.0822,70.132,23070.0
2025-05-15 14:15:00,70.41,70.43,70.34,70.37,31006.0,70.132,70.152,70.0623,70.0922,31006.0
2025-05-15 14:20:00,70.36,70.41,70.34,70.41,23052.0,70.0822,70.132,70.0623,70.132,23052.0
2025-05-15 14:25:00,70.39,70.43,70.38,70.4,24698.0,70.1121,70.152,70.1022,70.1221,24698.0
2025-05-15 14:30:00,70.39,70.47,70.38,70.42,19203.0,70.1121,70.1918,70.1022,70.142,19203.0
2025-05-15 14:35:00,70.41,70.42,70.37,70.4,15003.0,70.132,70.142,70.0922,70.1221,15003.0
2025-05-15 14:40:00,70.41,70.43,70.38,70.42,19417.0,70.132,70.152,70.1022,70.142,19417.0
2025-05-15 14:45:00,70.42,70.43,70.38,70.41,18087.0,70.142,70.152,70.1022,70.132,18087.0
2025-05-15 14:50:00,70.42,70.45,70.35,70.38,27781.0,70.142,70.1719,70.0723,70.1022,27781.0
2025-05-15 14:55:00,70.38,70.43,70.35,70.37,24337.0,70.1022,70.152,70.0723,70.0922,24337.0
2025-05-15 15:00:00,70.37,70.41,70.32,70.33,20253.0,70.0922,70.132,70.0424,70.0524,20253.0
2025-05-15 15:05:00,70.33,70.37,70.24,70.26,56106.0,70.0524,70.0922,69.9627,69.9826,56106.0
2025-05-15 15:10:00,70.27,70.38,70.25,70.38,34101.0,69.9926,70.1022,69.9727,70.1022,34101.0
2025-05-15 15:15:00,70.37,70.46,70.35,70.4,36795.0,70.0922,70.1818,70.0723,70.1221,36795.0
2025-05-15 15:20:00,70.4,70.43,70.33,70.35,33879.0,70.1221,70.152,70.0524,70.0723,33879.0
2025-05-15 15:25:00,70.34,70.38,70.27,70.34,52567.0,70.0623,70.1022,69.9926,70.0623,52567.0
2025-05-15 15:30:00,70.34,70.44,70.32,70.39,49193.0,70.0623,70.1619,70.0424,70.1121,49193.0
2025-05-15 15:35:00,70.39,70.44,70.38,70.42,55050.0,70.1121,70.1619,70.1022,70.142,55050.0
2025-05-15 15:40:00,70.42,70.49,70.41,70.49,49113.0,70.142,70.2117,70.132,70.2117,49113.0
2025-05-15 15:45:00,70.49,70.54,70.4,70.41,114068.0,70.2117,70.2615,70.1221,70.132,114068.0
2025-05-15 15:50:00,70.43,70.59,70.43,70.53,160040.0,70.152,70.3113,70.152,70.2516,160040.0
2025-05-15 15:55:00,70.53,70.61,70.43,70.59,382015.0,70.2516,70.3313,70.152,70.3113,382015.0
2025-05-16 09:30:00,70.81,71.2,70.41,70.55,187686.0,70.5305,70.9189,70.132,70.2715,187686.0
2025-05-16 09:35:00,70.6,70.71,70.44,70.59,27958.0,70.3213,70.4309,70.1619,70.3113,27958.0
2025-05-16 09:40:00,70.54,70.65,70.43,70.58,27574.0,70.2615,70.3711,70.152,70.3014,27574.0
2025-05-16 09:45:00,70.58,70.64,70.43,70.64,24090.0,70.3014,70.3611,70.152,70.3611,24090.0
2025-05-16 09:50:00,70.63,70.77,70.56,70.75,17313.0,70.3512,70.4906,70.2814,70.4707,17313.0
2025-05-16 09:55:00,70.74,70.8,70.66,70.73,16808.0,70.4607,70.5205,70.3811,70.4508,16808.0
2025-05-16 10:00:00,70.73,70.91,70.63,70.89,35740.0,70.4508,70.6301,70.3512,70.6101,35740.0
2025-05-16 10:05:00,70.89,71.07,70.82,71.07,38319.0,70.6101,70.7894,70.5404,70.7894,38319.0
2025-05-16 10:10:00,71.04,71.14,71.03,71.12,22488.0,70.7596,70.8592,70.7496,70.8392,22488.0
2025-05-16 10:15:00,71.13,71.18,71.04,71.05,31125.0,70.8492,70.899,70.7596,70.7695,31125.0
2025-05-16 10:20:00,71.05,71.47,71.04,71.45,118905.0,70.7695,71.1879,70.7596,71.1679,118905.0
2025-05-16 10:25:00,71.44,71.44,71.25,71.33,49265.0,71.158,71.158,70.9687,71.0484,49265.0
2025-05-16 10:30:00,71.34,71.49,71.34,71.4,41242.0,71.0584,71.2078,71.0584,71.1181,41242.0
2025-05-16 10:35:00,71.36,71.68,71.35,71.64,66060.0,71.0783,71.397,71.0683,71.3572,66060.0
2025-05-16 10:40:00,71.63,71.65,71.53,71.57,53218.0,71.3472,71.3671,71.2476,71.2875,53218.0
2025-05-16 10:45:00,71.56,71.62,71.47,71.57,68173.0,71.2775,71.3373,71.1879,71.2875,68173.0
2025-05-16 10:50:00,71.56,71.67,71.51,71.58,47742.0,71.2775,71.3871,71.2277,71.2974,47742.0
2025-05-16 10:55:00,71.6,71.72,71.59,71.62,56674.0,71.3173,71.4369,71.3074,71.3373,56674.0
2025-05-16 11:00:00,71.62,71.64,71.53,71.62,34088.0,71.3373,71.3572,71.2476,71.3373,34088.0
2025-05-16 11:05:00,71.62,71.78,71.54,71.75,33391.0,71.3373,71.4966,71.2576,71.4668,33391.0
2025-05-16 11:10:00,71.74,71.8,71.67,71.69,41925.0,71.4568,71.5166,71.3871,71.407,41925.0
2025-05-16 11:15:00,71.7,71.71,71.59,71.64,26843.0,71.4169,71.4269,71.3074,71.3572,26843.0
2025-05-16 11:20:00,71.64,71.67,71.55,71.58,42235.0,71.3572,71.3871,71.2675,71.2974,42235.0
2025-05-16 11:25:00,71.6,71.71,71.59,71.71,21789.0,71.3173,71.4269,71.3074,71.4269,21789.0
2025-05-16 11:30:00,71.7,71.8,71.7,71.72,77330.0,71.4169,71.5166,71.4169,71.4369,77330.0
2025-05-16 11:35:00,71.73,71.76,71.62,71.67,42537.0,71.4468,71.4767,71.3373,71.3871,42537.0
2025-05-16 11:40:00,71.67,71.78,71.65,71.76,39938.0,71.3871,71.4966,71.3671,71.4767,39938.0
2025-05-16 11:45:00,71.76,71.88,71.76,71.82,43827.0,71.4767,71.5962,71.4767,71.5365,43827.0
2025-05-16 11:50:00,71.83,71.9,71.8,71.81,20241.0,71.5464,71.6162,71.5166,71.5265,20241.0
2025-05-16 11:55:00,71.81,71.83,71.72,71.72,15550.0,71.5265,71.5464,71.4369,71.4369,15550.0
2025-05-16 12:00:00,71.72,71.73,71.64,71.71,41122.0,71.4369,71.4468,71.3572,71.4269,41122.0
2025-05-16 12:05:00,71.71,71.71,71.54,71.55,60316.0,71.4269,71.4269,71.2576,71.2675,60316.0
2025-05-16 12:10:00,71.54,71.64,71.52,71.62,36080.0,71.2576,71.3572,71.2377,71.3373,36080.0
2025-05-16 12:15:00,71.63,71.68,71.56,71.57,33393.0,71.3472,71.397,71.2775,71.2875,33393.0
2025-05-16 12:20:00,71.59,71.59,71.44,71.53,39405.0,71.3074,71.3074,71.158,71.2476,39405.0
2025-05-16 12:25:00,71.53,71.67,71.53,71.6,22600.0,71.2476,71.3871,71.2476,71.3173,22600.0
2025-05-16 12:30:00,71.6,71.67,71.58,71.67,38648.0,71.3173,71.3871,71.2974,71.3871,38648.0
2025-05-16 12:35:00,71.66,71.68,71.61,71.65,15287.0,71.3771,71.397,71.3273,71.3671,15287.0
2025-05-16 12:40:00,71.65,71.67,71.57,71.6,20872.0,71.3671,71.3871,71.2875,71.3173,20872.0
2025-05-16 12:45:00,71.59,71.62,71.56,71.57,14444.0,71.3074,71.3373,71.2775,71.2875,14444.0
2025-05-16 12:50:00,71.57,71.61,71.54,71.56,16615.0,71.2875,71.3273,71.2576,71.2775,16615.0
2025-05-16 12:55:00,71.56,71.58,71.48,71.53,11895.0,71.2775,71.2974,71.1978,71.2476,11895.0
2025-05-16 13:00:00,71.51,71.61,71.5,71.57,14695.0,71.2277,71.3273,71.2177,71.2875,14695.0
2025-05-16 13:05:00,71.58,71.59,71.49,71.51,10945.0,71.2974,71.3074,71.2078,71.2277,10945.0
2025-05-16 13:10:00,71.5,71.5,71.42,71.48,17293.0,71.2177,71.2177,71.1381,71.1978,17293.0
2025-05-16 13:15:00,71.48,71.55,71.47,71.53,18961.0,71.1978,71.2675,71.1879,71.2476,18961.0
2025-05-16 13:20:00,71.53,71.54,71.43,71.45,18199.0,71.2476,71.2576,71.148,71.1679,18199.0
2025-05-16 13:25:00,71.45,71.47,71.43,71.45,9144.0,71.1679,71.1879,71.148,71.1679,9144.0
2025-05-16 13:30:00,71.44,71.47,71.42,71.43,11664.0,71.158,71.1879,71.1381,71.148,11664.0
2025-05-16 13:35:00,71.42,71.43,71.33,71.33,22623.0,71.1381,71.148,71.0484,71.0484,22623.0
2025-05-16 13:40:00,71.34,71.39,71.33,71.37,14887.0,71.0584,71.1082,71.0484,71.0883,14887.0
2025-05-16 13:45:00,71.37,71.4,71.36,71.4,12715.0,71.0883,71.1181,71.0783,71.1181,12715.0
2025-05-16 13:50:00,71.39,71.42,71.35,71.4,16297.0,71.1082,71.1381,71.0683,71.1181,16297.0
2025-05-16 13:55:00,71.42,71.5,71.36,71.49,50513.0,71.1381,71.2177,71.0783,71.2078,50513.0
2025-05-16 14:00:00,71.5,71.62,71.47,71.57,16064.0,71.2177,71.3373,71.1879,71.2875,16064.0
2025-05-16 14:05:00,71.58,71.65,71.57,71.62,14404.0,71.2974,71.3671,71.2875,71.3373,14404.0
2025-05-16 14:10:00,71.62,71.63,71.5,71.55,44418.0,71.3373,71.3472,71.2177,71.2675,44418.0
2025-05-16 14:15:00,71.55,71.64,71.54,71.64,30723.0,71.2675,71.3572,71.2576,71.3572,30723.0
2025-05-16 14:20:00,71.63,71.7,71.59,71.67,25484.0,71.3472,71.4169,71.3074,71.3871,25484.0
2025-05-16 14:25:00,71.67,71.71,71.65,71.67,36852.0,71.3871,71.4269,71.3671,71.3871,36852.0
2025-05-16 14:30:00,71.67,71.71,71.54,71.59,23305.0,71.3871,71.4269,71.2576,71.3074,23305.0
2025-05-16 14:35:00,71.59,71.64,71.58,71.61,20215.0,71.3074,71.3572,71.2974,71.3273,20215.0
2025-05-16 14:40:00,71.61,71.67,71.6,71.67,18290.0,71.3273,71.3871,71.3173,71.3871,18290.0
2025-05-16 14:45:00,71.67,71.7,71.66,71.68,21849.0,71.3871,71.4169,71.3771,71.397,21849.0
2025-05-16 14:50:00,71.67,71.71,71.66,71.68,16698.0,71.3871,71.4269,71.3771,71.397,16698.0
2025-05-16 14:55:00,71.69,71.71,71.58,71.59,21971.0,71.407,71.4269,71.2974,71.3074,21971.0
2025-05-16 15:00:00,71.59,71.64,71.58,71.61,16054.0,71.3074,71.3572,71.2974,71.3273,16054.0
2025-05-16 15:05:00,71.62,71.66,71.61,71.64,15396.0,71.3373,71.3771,71.3273,71.3572,15396.0
2025-05-16 15:10:00,71.64,71.7,71.64,71.68,17557.0,71.3572,71.4169,71.3572,71.397,17557.0
2025-05-16 15:15:00,71.68,71.71,71.65,71.7,23027.0,71.397,71.4269,71.3671,71.4169,23027.0
2025-05-16 15:20:00,71.69,71.71,71.62,71.66,25942.0,71.407,71.4269,71.3373,71.3771,25942.0
2025-05-16 15:25:00,71.67,71.7,71.57,71.58,31995.0,71.3871,71.4169,71.2875,71.2974,31995.0
2025-05-16 15:30:00,71.58,71.64,71.55,71.55,33841.0,71.2974,71.3572,71.2675,71.2675,33841.0
2025-05-16 15:35:00,71.55,71.58,71.47,71.51,58331.0,71.2675,71.2974,71.1879,71.2277,58331.0
2025-05-16 15:40:00,71.49,71.52,71.43,71.5,57148.0,71.2078,71.2377,71.148,71.2177,57148.0
2025-05-16 15:45:00,71.5,71.57,71.46,71.57,39793.0,71.2177,71.2875,71.1779,71.2875,39793.0
2025-05-16 15:50:00,71.57,71.8,71.57,71.77,114290.0,71.2875,71.5166,71.2875,71.4867,114290.0
2025-05-16 15:55:00,71.77,71.85,71.77,71.84,316666.0,71.4867,71.5664,71.4867,71.5564,316666.0
2025-05-19 09:30:00,71.1,71.4,70.85,70.89,111629.0,70.8193,71.1181,70.5703,70.6101,111629.0
2025-05-19 09:35:00,70.88,71.22,70.72,71.13,54970.0,70.6002,70.9388,70.4408,70.8492,54970.0
2025-05-19 09:40:00,71.13,71.39,71.12,71.19,40000.0,70.8492,71.1082,70.8392,70.909,40000.0
2025-05-19 09:45:00,71.18,71.4,71.13,71.26,74013.0,70.899,71.1181,70.8492,70.9787,74013.0
2025-05-19 09:50:00,71.23,71.43,71.22,71.42,73701.0,70.9488,71.148,70.9388,71.1381,73701.0
2025-05-19 09:55:00,71.39,71.46,71.34,71.45,14923.0,71.1082,71.1779,71.0584,71.1679,14923.0
2025-05-19 10:00:00,71.48,71.74,71.48,71.64,22493.0,71.1978,71.4568,71.1978,71.3572,22493.0
2025-05-19 10:05:00,71.63,71.71,71.54,71.6,24777.0,71.3472,71.4269,71.2576,71.3173,24777.0
2025-05-19 10:10:00,71.61,71.72,71.59,71.66,27993.0,71.3273,71.4369,71.3074,71.3771,27993.0
2025-05-19 10:15:00,71.67,71.85,71.62,71.79,23890.0,71.3871,71.5664,71.3373,71.5066,23890.0
2025-05-19 10:20:00,71.79,71.86,71.76,71.83,24449.0,71.5066,71.5763,71.4767,71.5464,24449.0
2025-05-19 10:25:00,71.86,71.88,71.69,71.75,18668.0,71.5763,71.5962,71.407,71.4668,18668.0
2025-05-19 10:30:00,71.73,71.83,71.7,71.83,18937.0,71.4468,71.5464,71.4169,71.5464,18937.0
2025-05-19 10:35:00,71.83,71.85,71.65,71.75,48314.0,71.5464,71.5664,71.3671,71.4668,48314.0
2025-05-19 10:40:00,71.77,71.84,71.75,71.78,19557.0,71.4867,71.5564,71.4668,71.4966,19557.0
2025-05-19 10:45:00,71.78,71.81,71.75,71.77,16211.0,71.4966,71.5265,71.4668,71.4867,16211.0
2025-05-19 10:50:00,71.76,71.76,71.59,71.62,38094.0,71.4767,71.4767,71.3074,71.3373,38094.0
2025-05-19 10:55:00,71.62,71.65,71.6,71.65,25289.0,71.3373,71.3671,71.3173,71.3671,25289.0
2025-05-19 11:00:00,71.65,71.67,71.59,71.64,31422.0,71.3671,71.3871,71.3074,71.3572,31422.0
2025-05-19 11:05:00,71.64,71.72,71.64,71.68,16825.0,71.3572,71.4369,71.3572,71.397,16825.0
2025-05-19 11:10:00,71.68,71.81,71.64,71.8,20344.0,71.397,71.5265,71.3572,71.5166,20344.0
2025-05-19 11:15:00,71.81,71.84,71.78,71.81,10525.0,71.5265,71.5564,71.4966,71.5265,10525.0
2025-05-19 11:20:00,71.81,71.85,71.77,71.8,14005.0,71.5265,71.5664,71.4867,71.5166,14005.0
2025-05-19 11:25:00,71.81,71.85,71.78,71.78,16140.0,71.5265,71.5664,71.4966,71.4966,16140.0
2025-05-19 11:30:00,71.8,71.87,71.8,71.87,11758.0,71.5166,71.5863,71.5166,71.5863,11758.0
2025-05-19 11:35:00,71.87,71.93,71.86,71.91,27407.0,71.5863,71.646,71.5763,71.6261,27407.0
2025-05-19 11:40:00,71.93,71.96,71.87,71.91,18957.0,71.646,71.6759,71.5863,71.6261,18957.0
2025-05-19 11:45:00,71.92,71.93,71.77,71.78,14416.0,71.6361,71.646,71.4867,71.4966,14416.0
2025-05-19 11:50:00,71.79,71.83,71.77,71.82,10865.0,71.5066,71.5464,71.4867,71.5365,10865.0
2025-05-19 11:55:00,71.82,71.87,71.82,71.86,18314.0,71.5365,71.5863,71.5365,71.5763,18314.0
2025-05-19 12:00:00,71.86,71.89,71.84,71.88,9696.0,71.5763,71.6062,71.5564,71.5962,9696.0
2025-05-19 12:05:00,71.88,71.96,71.84,71.94,22650.0,71.5962,71.6759,71.5564,71.656,22650.0
2025-05-19 12:10:00,71.96,71.99,71.93,71.97,38789.0,71.6759,71.7058,71.646,71.6859,38789.0
2025-05-19 12:15:00,71.96,72.07,71.95,72.0,156529.0,71.6759,71.7855,71.666,71.7158,156529.0
2025-05-19 12:20:00,71.99,72.08,71.98,72.06,37896.0,71.7058,71.7954,71.6958,71.7755,37896.0
2025-05-19 12:25:00,72.07,72.08,72.04,72.04,14800.0,71.7855,71.7954,71.7556,71.7556,14800.0
2025-05-19 12:30:00,72.05,72.05,72.01,72.02,11476.0,71.7656,71.7656,71.7257,71.7357,11476.0
2025-05-19 12:35:00,72.01,72.01,71.97,71.97,15045.0,71.7257,71.7257,71.6859,71.6859,15045.0
2025-05-19 12:40:00,71.96,71.96,71.92,71.94,9970.0,71.6759,71.6759,71.6361,71.656,9970.0
2025-05-19 12:45:00,71.95,71.96,71.89,71.9,17715.0,71.666,71.6759,71.6062,71.6162,17715.0
2025-05-19 12:50:00,71.9,71.98,71.89,71.95,27072.0,71.6162,71.6958,71.6062,71.666,27072.0
2025-05-19 12:55:00,71.96,71.99,71.94,71.97,47212.0,71.6759,71.7058,71.656,71.6859,47212.0
2025-05-19 13:00:00,71.96,72.05,71.96,72.03,68791.0,71.6759,71.7656,71.6759,71.7456,68791.0
2025-05-19 13:05:00,72.04,72.08,71.99,72.08,19775.0,71.7556,71.7954,71.7058,71.7954,19775.0
2025-05-19 13:10:00,72.09,72.2,72.07,72.15,43447.0,71.8054,71.915,71.7855,71.8652,43447.0
2025-05-19 13:15:00,72.15,72.16,72.08,72.12,16031.0,71.8652,71.8751,71.7954,71.8353,16031.0
2025-05-19 13:20:00,72.11,72.19,72.1,72.19,14288.0,71.8253,71.905,71.8154,71.905,14288.0
2025-05-19 13:25:00,72.18,72.23,72.18,72.18,16894.0,71.8951,71.9449,71.8951,71.8951,16894.0
2025-05-19 13:30:00,72.18,72.25,72.16,72.23,18254.0,71.8951,71.9648,71.8751,71.9449,18254.0
2025-05-19 13:35:00,72.22,72.24,72.14,72.16,27784.0,71.9349,71.9548,71.8552,71.8751,27784.0
2025-05-19 13:40:00,72.16,72.18,72.14,72.16,14226.0,71.8751,71.8951,71.8552,71.8751,14226.0
2025-05-19 13:45:00,72.16,72.22,72.14,72.17,23608.0,71.8751,71.9349,71.8552,71.8851,23608.0
2025-05-19 13:50:00,72.17,72.21,72.11,72.2,70201.0,71.8851,71.9249,71.8253,71.915,70201.0
2025-05-19 13:55:00,72.2,72.24,72.18,72.22,18369.0,71.915,71.9548,71.8951,71.9349,18369.0
2025-05-19 14:00:00,72.21,72.22,72.15,72.16,21449.0,71.9249,71.9349,71.8652,71.8751,21449.0
2025-05-19 14:05:00,72.17,72.17,72.08,72.11,26080.0,71.8851,71.8851,71.7954,71.8253,26080.0
2025-05-19 14:10:00,72.11,72.11,72.03,72.03,12891.0,71.8253,71.8253,71.7456,71.7456,12891.0
2025-05-19 14:15:00,72.04,72.04,71.97,71.99,18230.0,71.7556,71.7556,71.6859,71.7058,18230.0
2025-05-19 14:20:00,72.0,72.02,71.96,71.98,15486.0,71.7158,71.7357,71.6759,71.6958,15486.0
2025-05-19 14:25:00,71.98,72.04,71.94,71.97,13168.0,71.6958,71.7556,71.656,71.6859,13168.0
2025-05-19 14:30:00,71.97,72.06,71.96,72.05,11835.0,71.6859,71.7755,71.6759,71.7656,11835.0
2025-05-19 14:35:00,72.05,72.1,72.05,72.09,9030.0,71.7656,71.8154,71.7656,71.8054,9030.0
2025-05-19 14:40:00,72.09,72.15,72.09,72.13,9374.0,71.8054,71.8652,71.8054,71.8453,9374.0
2025-05-19 14:45:00,72.14,72.14,72.09,72.13,14498.0,71.8552,71.8552,71.8054,71.8453,14498.0
2025-05-19 14:50:00,72.12,72.13,72.06,72.09,14279.0,71.8353,71.8453,71.7755,71.8054,14279.0
2025-05-19 14:55:00,72.09,72.14,72.08,72.13,13917.0,71.8054,71.8552,71.7954,71.8453,13917.0
2025-05-19 15:00:00,72.12,72.13,72.08,72.09,13626.0,71.8353,71.8453,71.7954,71.8054,13626.0
2025-05-19 15:05:00,72.09,72.12,72.06,72.11,26710.0,71.8054,71.8353,71.7755,71.8253,26710.0
2025-05-19 15:10:00,72.1,72.11,72.01,72.02,27277.0,71.8154,71.8253,71.7257,71.7357,27277.0
2025-05-19 15:15:00,72.02,72.1,71.99,72.07,22093.0,71.7357,71.8154,71.7058,71.7855,22093.0
2025-05-19 15:20:00,72.07,72.1,72.04,72.05,23873.0,71.7855,71.8154,71.7556,71.7656,23873.0
2025-05-19 15:25:00,72.05,72.08,72.01,72.07,23447.0,71.7656,71.7954,71.7257,71.7855,23447.0
2025-05-19 15:30:00,72.07,72.15,72.05,72.12,36134.0,71.7855,71.8652,71.7656,71.8353,36134.0
2025-05-19 15:35:00,72.12,72.19,72.11,72.18,32759.0,71.8353,71.905,71.8253,71.8951,32759.0
2025-05-19 15:40:00,72.19,72.21,72.07,72.13,62781.0,71.905,71.9249,71.7855,71.8453,62781.0
2025-05-19 15:45:00,72.13,72.25,72.12,72.22,56364.0,71.8453,71.9648,71.8353,71.9349,56364.0
2025-05-19 15:50:00,72.23,72.39,72.22,72.36,88765.0,71.9449,72.1042,71.9349,72.0743,88765.0
2025-05-19 15:55:00,72.36,72.49,72.35,72.44,197673.0,72.0743,72.2038,72.0644,72.154,197673.0
2025-05-20 09:30:00,72.44,72.65,72.23,72.47,88542.0,72.154,72.3632,71.9449,72.1839,88542.0
2025-05-20 09:35:00,72.5,72.73,72.42,72.67,20063.0,72.2138,72.4429,72.1341,72.3831,20063.0
2025-05-20 09:40:00,72.62,72.82,72.62,72.77,20660.0,72.3333,72.5325,72.3333,72.4827,20660.0
2025-05-20 09:45:00,72.73,72.73,72.57,72.65,19573.0,72.4429,72.4429,72.2835,72.3632,19573.0
2025-05-20 09:50:00,72.64,72.88,72.61,72.83,23009.0,72.3532,72.5923,72.3234,72.5425,23009.0
2025-05-20 09:55:00,72.84,72.87,72.69,72.72,38106.0,72.5524,72.5823,72.403,72.4329,38106.0
2025-05-20 10:00:00,72.72,72.74,72.64,72.7,18549.0,72.4329,72.4528,72.3532,72.413,18549.0
2025-05-20 10:05:00,72.7,72.81,72.66,72.67,91958.0,72.413,72.5226,72.3732,72.3831,91958.0
2025-05-20 10:10:00,72.66,72.88,72.65,72.81,79116.0,72.3732,72.5923,72.3632,72.5226,79116.0
2025-05-20 10:15:00,72.82,72.82,72.7,72.7,33937.0,72.5325,72.5325,72.413,72.413,33937.0
2025-05-20 10:20:00,72.7,72.82,72.69,72.7,25093.0,72.413,72.5325,72.403,72.413,25093.0
2025-05-20 10:25:00,72.7,72.75,72.68,72.7,52618.0,72.413,72.4628,72.3931,72.413,52618.0
2025-05-20 10:30:00,72.71,72.77,72.7,72.77,24679.0,72.423,72.4827,72.413,72.4827,24679.0
2025-05-20 10:35:00,72.76,72.78,72.7,72.78,14543.0,72.4728,72.4927,72.413,72.4927,14543.0
2025-05-20 10:40:00,72.78,72.78,72.74,72.76,79653.0,72.4927,72.4927,72.4528,72.4728,79653.0
2025-05-20 10:45:00,72.76,72.84,72.74,72.77,30798.0,72.4728,72.5524,72.4528,72.4827,30798.0
2025-05-20 10:50:00,72.76,72.77,72.67,72.71,14156.0,72.4728,72.4827,72.3831,72.423,14156.0
2025-05-20 10:55:00,72.7,72.74,72.68,72.7,19097.0,72.413,72.4528,72.3931,72.413,19097.0
2025-05-20 11:00:00,72.71,72.76,72.69,72.75,20412.0,72.423,72.4728,72.403,72.4628,20412.0
2025-05-20 11:05:00,72.75,72.78,72.72,72.76,21138.0,72.4628,72.4927,72.4329,72.4728,21138.0
2025-05-20 11:10:00,72.76,72.83,72.75,72.81,43749.0,72.4728,72.5425,72.4628,72.5226,43749.0
2025-05-20 11:15:00,72.8,72.9,72.79,72.88,105992.0,72.5126,72.6122,72.5026,72.5923,105992.0
2025-05-20 11:20:00,72.88,72.94,72.87,72.9,17333.0,72.5923,72.6521,72.5823,72.6122,17333.0
2025-05-20 11:25:00,72.9,72.9,72.84,72.87,16495.0,72.6122,72.6122,72.5524,72.5823,16495.0
2025-05-20 11:30:00,72.87,72.94,72.83,72.84,15875.0,72.5823,72.6521,72.5425,72.5524,15875.0
2025-05-20 11:35:00,72.84,72.84,72.7,72.82,70826.0,72.5524,72.5524,72.413,72.5325,70826.0
2025-05-20 11:40:00,72.83,72.89,72.75,72.76,77974.0,72.5425,72.6023,72.4628,72.4728,77974.0
2025-05-20 11:45:00,72.75,72.77,72.66,72.69,130452.0,72.4628,72.4827,72.3732,72.403,130452.0
2025-05-20 11:50:00,72.7,72.7,72.64,72.66,11184.0,72.413,72.413,72.3532,72.3732,11184.0
2025-05-20 11:55:00,72.64,72.72,72.64,72.7,22566.0,72.3532,72.4329,72.3532,72.413,22566.0
2025-05-20 12:00:00,72.69,72.73,72.63,72.66,42483.0,72.403,72.4429,72.3433,72.3732,42483.0
2025-05-20 12:05:00,72.65,72.65,72.6,72.62,9804.0,72.3632,72.3632,72.3134,72.3333,9804.0
2025-05-20 12:10:00,72.62,72.68,72.59,72.67,19984.0,72.3333,72.3931,72.3034,72.3831,19984.0
2025-05-20 12:15:00,72.67,72.68,72.6,72.63,14616.0,72.3831,72.3931,72.3134,72.3433,14616.0
2025-05-20 12:20:00,72.63,72.67,72.61,72.61,13535.0,72.3433,72.3831,72.3234,72.3234,13535.0
2025-05-20 12:25:00,72.61,72.63,72.57,72.59,11446.0,72.3234,72.3433,72.2835,72.3034,11446.0
2025-05-20 12:30:00,72.6,72.76,72.53,72.71,184916.0,72.3134,72.4728,72.2437,72.423,184916.0
2025-05-20 12:35:00,72.71,72.78,72.5,72.54,311787.0,72.423,72.4927,72.2138,72.2536,311787.0
2025-05-20 12:40:00,72.53,72.6,72.51,72.55,53378.0,72.2437,72.3134,72.2238,72.2636,53378.0
2025-05-20 12:45:00,72.55,72.56,72.36,72.44,49252.0,72.2636,72.2736,72.0743,72.154,49252.0
2025-05-20 12:50:00,72.44,72.47,72.43,72.45,16235.0,72.154,72.1839,72.1441,72.164,16235.0
2025-05-20 12:55:00,72.47,72.5,72.38,72.42,18354.0,72.1839,72.2138,72.0943,72.1341,18354.0
2025-05-20 13:00:00,72.4,72.5,72.4,72.48,21982.0,72.1142,72.2138,72.1142,72.1939,21982.0
2025-05-20 13:05:00,72.47,72.53,72.46,72.52,32199.0,72.1839,72.2437,72.1739,72.2337,32199.0
2025-05-20 13:10:00,72.53,72.59,72.52,72.56,18299.0,72.2437,72.3034,72.2337,72.2736,18299.0
2025-05-20 13:15:00,72.54,72.58,72.53,72.58,13663.0,72.2536,72.2935,72.2437,72.2935,13663.0
2025-05-20 13:20:00,72.58,72.58,72.49,72.54,19173.0,72.2935,72.2935,72.2038,72.2536,19173.0
2025-05-20 13:25:00,72.54,72.54,72.49,72.5,17745.0,72.2536,72.2536,72.2038,72.2138,17745.0
2025-05-20 13:30:00,72.5,72.51,72.4,72.42,18742.0,72.2138,72.2238,72.1142,72.1341,18742.0
2025-05-20 13:35:00,72.42,72.44,72.38,72.44,38111.0,72.1341,72.154,72.0943,72.154,38111.0
2025-05-20 13:40:00,72.44,72.44,72.39,72.41,18010.0,72.154,72.154,72.1042,72.1241,18010.0
2025-05-20 13:45:00,72.4,72.46,72.38,72.42,16914.0,72.1142,72.1739,72.0943,72.1341,16914.0
2025-05-20 13:50:00,72.4,72.42,72.37,72.4,24276.0,72.1142,72.1341,72.0843,72.1142,24276.0
2025-05-20 13:55:00,72.4,72.44,72.38,72.42,10389.0,72.1142,72.154,72.0943,72.1341,10389.0
2025-05-20 14:00:00,72.41,72.42,72.39,72.39,11381.0,72.1241,72.1341,72.1042,72.1042,11381.0
2025-05-20 14:05:00,72.39,72.41,72.26,72.27,36621.0,72.1042,72.1241,71.9747,71.9847,36621.0
2025-05-20 14:10:00,72.26,72.3,72.24,72.26,20864.0,71.9747,72.0146,71.9548,71.9747,20864.0
2025-05-20 14:15:00,72.27,72.27,72.08,72.15,36225.0,71.9847,71.9847,71.7954,71.8652,36225.0
2025-05-20 14:20:00,72.14,72.14,72.03,72.05,18791.0,71.8552,71.8552,71.7456,71.7656,18791.0
2025-05-20 14:25:00,72.07,72.17,72.07,72.13,42073.0,71.7855,71.8851,71.7855,71.8453,42073.0
2025-05-20 14:30:00,72.13,72.14,72.04,72.08,40077.0,71.8453,71.8552,71.7556,71.7954,40077.0
2025-05-20 14:35:00,72.08,72.17,72.06,72.16,18985.0,71.7954,71.8851,71.7755,71.8751,18985.0
2025-05-20 14:40:00,72.15,72.15,72.05,72.11,12265.0,71.8652,71.8652,71.7656,71.8253,12265.0
2025-05-20 14:45:00,72.12,72.15,72.11,72.14,26128.0,71.8353,71.8652,71.8253,71.8552,26128.0
2025-05-20 14:50:00,72.13,72.25,72.13,72.23,34992.0,71.8453,71.9648,71.8453,71.9449,34992.0
2025-05-20 14:55:00,72.24,72.3,72.17,72.19,46097.0,71.9548,72.0146,71.8851,71.905,46097.0
2025-05-20 15:00:00,72.19,72.19,72.06,72.06,17074.0,71.905,71.905,71.7755,71.7755,17074.0
2025-05-20 15:05:00,72.06,72.17,72.06,72.16,15113.0,71.7755,71.8851,71.7755,71.8751,15113.0
2025-05-20 15:10:00,72.16,72.17,72.13,72.15,12117.0,71.8751,71.8851,71.8453,71.8652,12117.0
2025-05-20 15:15:00,72.15,72.17,72.11,72.15,19363.0,71.8652,71.8851,71.8253,71.8652,19363.0
2025-05-20 15:20:00,72.16,72.25,72.15,72.2,28828.0,71.8751,71.9648,71.8652,71.915,28828.0
2025-05-20 15:25:00,72.2,72.24,72.11,72.13,29041.0,71.915,71.9548,71.8253,71.8453,29041.0
2025-05-20 15:30:00,72.13,72.24,72.13,72.21,43477.0,71.8453,71.9548,71.8453,71.9249,43477.0
2025-05-20 15:35:00,72.21,72.3,72.21,72.27,62045.0,71.9249,72.0146,71.9249,71.9847,62045.0
2025-05-20 15:40:00,72.27,72.29,72.18,72.23,52490.0,71.9847,72.0046,71.8951,71.9449,52490.0
2025-05-20 15:45:00,72.23,72.31,72.16,72.17,40973.0,71.9449,72.0245,71.8751,71.8851,40973.0
2025-05-20 15:50:00,72.16,72.5,72.12,72.47,111446.0,71.8751,72.2138,71.8353,72.1839,111446.0
2025-05-20 15:55:00,72.46,72.61,72.44,72.57,245379.0,72.1739,72.3234,72.154,72.2835,245379.0
2025-05-21 09:30:00,72.25,72.61,72.0,72.31,58409.0,71.9648,72.3234,71.7158,72.0245,58409.0
2025-05-21 09:35:00,72.3,72.45,72.3,72.4,15555.0,72.0146,72.164,72.0146,72.1142,15555.0
2025-05-21 09:40:00,72.38,72.41,72.29,72.41,16862.0,72.0943,72.1241,72.0046,72.1241,16862.0
2025-05-21 09:45:00,72.37,72.39,72.26,72.26,17327.0,72.0843,72.1042,71.9747,71.9747,17327.0
2025-05-21 09:50:00,72.26,72.28,72.12,72.15,34078.0,71.9747,71.9947,71.8353,71.8652,34078.0
2025-05-21 09:55:00,72.16,72.2,72.08,72.15,33780.0,71.8751,71.915,71.7954,71.8652,33780.0
2025-05-21 10:00:00,72.15,72.43,72.15,72.33,42457.0,71.8652,72.1441,71.8652,72.0445,42457.0
2025-05-21 10:05:00,72.34,72.43,72.28,72.29,25137.0,72.0544,72.1441,71.9947,72.0046,25137.0
2025-05-21 10:10:00,72.28,72.29,72.2,72.24,22825.0,71.9947,72.0046,71.915,71.9548,22825.0
2025-05-21 10:15:00,72.22,72.22,72.01,72.01,21988.0,71.9349,71.9349,71.7257,71.7257,21988.0
2025-05-21 10:20:00,72.02,72.14,72.02,72.12,14482.0,71.7357,71.8552,71.7357,71.8353,14482.0
2025-05-21 10:25:00,72.13,72.16,72.04,72.04,17329.0,71.8453,71.8751,71.7556,71.7556,17329.0
2025-05-21 10:30:00,72.07,72.1,71.89,71.9,17649.0,71.7855,71.8154,71.6062,71.6162,17649.0
2025-05-21 10:35:00,71.91,72.03,71.85,72.02,34882.0,71.6261,71.7456,71.5664,71.7357,34882.0
2025-05-21 10:40:00,72.02,72.12,71.9,71.9,32577.0,71.7357,71.8353,71.6162,71.6162,32577.0
2025-05-21 10:45:00,71.9,71.93,71.85,71.9,10698.0,71.6162,71.646,71.5664,71.6162,10698.0
2025-05-21 10:50:00,71.92,71.95,71.89,71.89,9125.0,71.6361,71.666,71.6062,71.6062,9125.0
2025-05-21 10:55:00,71.9,71.97,71.89,71.95,14070.0,71.6162,71.6859,71.6062,71.666,14070.0
2025-05-21 11:00:00,71.94,72.0,71.93,71.98,8188.0,71.656,71.7158,71.646,71.6958,8188.0
2025-05-21 11:05:00,71.98,72.14,71.98,72.08,13645.0,71.6958,71.8552,71.6958,71.7954,13645.0
2025-05-21 11:10:00,72.07,72.11,72.03,72.1,10498.0,71.7855,71.8253,71.7456,71.8154,10498.0
2025-05-21 11:15:00,72.1,72.1,72.0,72.0,12387.0,71.8154,71.8154,71.7158,71.7158,12387.0
2025-05-21 11:20:00,72.01,72.03,71.94,72.02,32697.0,71.7257,71.7456,71.656,71.7357,32697.0
2025-05-21 11:25:00,72.01,72.04,71.98,72.03,26115.0,71.7257,71.7556,71.6958,71.7456,26115.0
2025-05-21 11:30:00,72.03,72.1,72.0,72.06,44553.0,71.7456,71.8154,71.7158,71.7755,44553.0
2025-05-21 11:35:00,72.06,72.1,71.98,72.04,81586.0,71.7755,71.8154,71.6958,71.7556,81586.0
2025-05-21 11:40:00,72.04,72.12,72.04,72.08,17466.0,71.7556,71.8353,71.7556,71.7954,17466.0
2025-05-21 11:45:00,72.09,72.15,72.09,72.11,31927.0,71.8054,71.8652,71.8054,71.8253,31927.0
2025-05-21 11:50:00,72.1,72.22,72.08,72.12,38142.0,71.8154,71.9349,71.7954,71.8353,38142.0
2025-05-21 11:55:00,72.1,72.11,72.04,72.05,23601.0,71.8154,71.8253,71.7556,71.7656,23601.0
2025-05-21 12:00:00,72.04,72.06,72.01,72.03,21015.0,71.7556,71.7755,71.7257,71.7456,21015.0
2025-05-21 12:05:00,72.03,72.13,72.03,72.11,27054.0,71.7456,71.8453,71.7456,71.8253,27054.0
2025-05-21 12:10:00,72.1,72.21,72.1,72.19,18439.0,71.8154,71.9249,71.8154,71.905,18439.0
2025-05-21 12:15:00,72.19,72.25,72.18,72.24,22299.0,71.905,71.9648,71.8951,71.9548,22299.0
2025-05-21 12:20:00,72.25,72.26,72.19,72.19,16088.0,71.9648,71.9747,71.905,71.905,16088.0
2025-05-21 12:25:00,72.19,72.32,72.19,72.32,29736.0,71.905,72.0345,71.905,72.0345,29736.0
2025-05-21 12:30:00,72.32,72.38,72.31,72.35,14954.0,72.0345,72.0943,72.0245,72.0644,14954.0
2025-05-21 12:35:00,72.35,72.4,72.34,72.36,11868.0,72.0644,72.1142,72.0544,72.0743,11868.0
2025-05-21 12:40:00,72.36,72.42,72.34,72.37,10940.0,72.0743,72.1341,72.0544,72.0843,10940.0
2025-05-21 12:45:00,72.39,72.47,72.38,72.45,14833.0,72.1042,72.1839,72.0943,72.164,14833.0
2025-05-21 12:50:00,72.46,72.47,72.43,72.46,11586.0,72.1739,72.1839,72.1441,72.1739,11586.0
2025-05-21 12:55:00,72.47,72.47,72.37,72.37,10619.0,72.1839,72.1839,72.0843,72.0843,10619.0
2025-05-21 13:00:00,72.38,72.4,72.31,72.34,22307.0,72.0943,72.1142,72.0245,72.0544,22307.0
2025-05-21 13:05:00,72.35,72.36,72.28,72.3,12956.0,72.0644,72.0743,71.9947,72.0146,12956.0
2025-05-21 13:10:00,72.31,72.31,72.26,72.3,7691.0,72.0245,72.0245,71.9747,72.0146,7691.0
2025-05-21 13:15:00,72.29,72.3,72.06,72.12,22093.0,72.0046,72.0146,71.7755,71.8353,22093.0
2025-05-21 13:20:00,72.11,72.11,71.93,71.97,35605.0,71.8253,71.8253,71.646,71.6859,35605.0
2025-05-21 13:25:00,71.97,71.99,71.87,71.89,37392.0,71.6859,71.7058,71.5863,71.6062,37392.0
2025-05-21 13:30:00,71.89,72.01,71.77,71.94,40837.0,71.6062,71.7257,71.4867,71.656,40837.0
2025-05-21 13:35:00,71.94,72.06,71.92,71.98,40071.0,71.656,71.7755,71.6361,71.6958,40071.0
2025-05-21 13:40:00,71.97,71.97,71.71,71.75,35813.0,71.6859,71.6859,71.4269,71.4668,35813.0
2025-05-21 13:45:00,71.76,71.78,71.67,71.74,24077.0,71.4767,71.4966,71.3871,71.4568,24077.0
2025-05-21 13:50:00,71.74,71.82,71.7,71.76,18980.0,71.4568,71.5365,71.4169,71.4767,18980.0
2025-05-21 13:55:00,71.74,71.75,71.68,71.73,15275.0,71.4568,71.4668,71.397,71.4468,15275.0
2025-05-21 14:00:00,71.76,71.76,71.65,71.65,13747.0,71.4767,71.4767,71.3671,71.3671,13747.0
2025-05-21 14:05:00,71.65,71.76,71.65,71.76,12117.0,71.3671,71.4767,71.3671,71.4767,12117.0
2025-05-21 14:10:00,71.77,71.78,71.59,71.65,15260.0,71.4867,71.4966,71.3074,71.3671,15260.0
2025-05-21 14:15:00,71.65,71.7,71.65,71.65,11908.0,71.3671,71.4169,71.3671,71.3671,11908.0
2025-05-21 14:20:00,71.65,71.66,71.58,71.64,12230.0,71.3671,71.3771,71.2974,71.3572,12230.0
2025-05-21 14:25:00,71.65,71.73,71.64,71.71,10552.0,71.3671,71.4468,71.3572,71.4269,10552.0
2025-05-21 14:30:00,71.7,71.81,71.7,71.81,8671.0,71.4169,71.5265,71.4169,71.5265,8671.0
2025-05-21 14:35:00,71.82,71.96,71.81,71.82,32504.0,71.5365,71.6759,71.5265,71.5365,32504.0
2025-05-21 14:40:00,71.81,71.87,71.8,71.84,10730.0,71.5265,71.5863,71.5166,71.5564,10730.0
2025-05-21 14:45:00,71.83,71.84,71.67,71.67,12240.0,71.5464,71.5564,71.3871,71.3871,12240.0
2025-05-21 14:50:00,71.68,71.7,71.64,71.67,12353.0,71.397,71.4169,71.3572,71.3871,12353.0
2025-05-21 14:55:00,71.67,71.71,71.62,71.64,31510.0,71.3871,71.4269,71.3373,71.3572,31510.0
2025-05-21 15:00:00,71.64,71.71,71.62,71.65,14111.0,71.3572,71.4269,71.3373,71.3671,14111.0
2025-05-21 15:05:00,71.66,71.69,71.52,71.54,16916.0,71.3771,71.407,71.2377,71.2576,16916.0
2025-05-21 15:10:00,71.55,71.6,71.45,71.56,35583.0,71.2675,71.3173,71.1679,71.2775,35583.0
2025-05-21 15:15:00,71.57,71.65,71.55,71.59,54862.0,71.2875,71.3671,71.2675,71.3074,54862.0
2025-05-21 15:20:00,71.58,71.6,71.48,71.48,12572.0,71.2974,71.3173,71.1978,71.1978,12572.0
2025-05-21 15:25:00,71.49,71.52,71.45,71.47,14554.0,71.2078,71.2377,71.1679,71.1879,14554.0
2025-05-21 15:30:00,71.48,71.57,71.43,71.57,25002.0,71.1978,71.2875,71.148,71.2875,25002.0
2025-05-21 15:35:00,71.56,71.68,71.53,71.67,26375.0,71.2775,71.397,71.2476,71.3871,26375.0
2025-05-21 15:40:00,71.67,71.71,71.65,71.69,18831.0,71.3871,71.4269,71.3671,71.407,18831.0
2025-05-21 15:45:00,71.68,71.72,71.61,71.65,29931.0,71.397,71.4369,71.3273,71.3671,29931.0
2025-05-21 15:50:00,71.65,71.73,71.58,71.58,63851.0,71.3671,71.4468,71.2974,71.2974,63851.0
2025-05-21 15:55:00,71.59,71.65,71.56,71.57,123425.0,71.3074,71.3671,71.2775,71.2875,123425.0
2025-05-22 09:30:00,71.0,71.46,71.0,71.18,77834.0,70.7197,71.1779,70.7197,70.899,77834.0
2025-05-22 09:35:00,71.16,71.24,71.0,71.15,34553.0,70.8791,70.9588,70.7197,70.8691,34553.0
2025-05-22 09:40:00,71.15,71.42,71.12,71.38,31860.0,70.8691,71.1381,70.8392,71.0982,31860.0
2025-05-22 09:45:00,71.38,71.45,71.34,71.36,38796.0,71.0982,71.1679,71.0584,71.0783,38796.0
2025-05-22 09:50:00,71.37,71.65,71.37,71.64,29042.0,71.0883,71.3671,71.0883,71.3572,29042.0
2025-05-22 09:55:00,71.64,71.72,71.6,71.6,32146.0,71.3572,71.4369,71.3173,71.3173,32146.0
2025-05-22 10:00:00,71.61,71.74,71.57,71.73,23485.0,71.3273,71.4568,71.2875,71.4468,23485.0
2025-05-22 10:05:00,71.71,71.89,71.64,71.85,27595.0,71.4269,71.6062,71.3572,71.5664,27595.0
2025-05-22 10:10:00,71.84,71.95,71.83,71.94,38205.0,71.5564,71.666,71.5464,71.656,38205.0
2025-05-22 10:15:00,71.94,71.98,71.73,71.83,29674.0,71.656,71.6958,71.4468,71.5464,29674.0
2025-05-22 10:20:00,71.81,71.82,71.73,71.76,17734.0,71.5265,71.5365,71.4468,71.4767,17734.0
2025-05-22 10:25:00,71.75,71.99,71.71,71.89,33612.0,71.4668,71.7058,71.4269,71.6062,33612.0
2025-05-22 10:30:00,71.89,71.89,71.72,71.75,33875.0,71.6062,71.6062,71.4369,71.4668,33875.0
2025-05-22 10:35:00,71.75,71.76,71.69,71.74,56066.0,71.4668,71.4767,71.407,71.4568,56066.0
2025-05-22 10:40:00,71.73,71.86,71.72,71.8,22170.0,71.4468,71.5763,71.4369,71.5166,22170.0
2025-05-22 10:45:00,71.81,71.84,71.78,71.8,14902.0,71.5265,71.5564,71.4966,71.5166,14902.0
2025-05-22 10:50:00,71.79,71.85,71.77,71.77,15164.0,71.5066,71.5664,71.4867,71.4867,15164.0
2025-05-22 10:55:00,71.78,71.9,71.71,71.9,95673.0,71.4966,71.6162,71.4269,71.6162,95673.0
2025-05-22 11:00:00,71.9,71.91,71.86,71.86,19382.0,71.6162,71.6261,71.5763,71.5763,19382.0
2025-05-22 11:05:00,71.86,71.95,71.86,71.94,13301.0,71.5763,71.666,71.5763,71.656,13301.0
2025-05-22 11:10:00,71.95,71.96,71.83,71.83,11617.0,71.666,71.6759,71.5464,71.5464,11617.0
2025-05-22 11:15:00,71.82,71.89,71.77,71.86,21380.0,71.5365,71.6062,71.4867,71.5763,21380.0
2025-05-22 11:20:00,71.87,71.91,71.85,71.89,16992.0,71.5863,71.6261,71.5664,71.6062,16992.0
2025-05-22 11:25:00,71.89,71.9,71.82,71.82,12915.0,71.6062,71.6162,71.5365,71.5365,12915.0
2025-05-22 11:30:00,71.81,71.94,71.81,71.93,10676.0,71.5265,71.656,71.5265,71.646,10676.0
2025-05-22 11:35:00,71.94,72.01,71.93,71.95,23943.0,71.656,71.7257,71.646,71.666,23943.0
2025-05-22 11:40:00,71.95,72.07,71.92,72.03,15123.0,71.666,71.7855,71.6361,71.7456,15123.0
2025-05-22 11:45:00,72.02,72.1,72.02,72.05,14988.0,71.7357,71.8154,71.7357,71.7656,14988.0
2025-05-22 11:50:00,72.05,72.1,72.03,72.1,9603.0,71.7656,71.8154,71.7456,71.8154,9603.0
2025-05-22 11:55:00,72.1,72.14,72.09,72.12,11869.0,71.8154,71.8552,71.8054,71.8353,11869.0
2025-05-22 12:00:00,72.13,72.22,72.1,72.21,16748.0,71.8453,71.9349,71.8154,71.9249,16748.0
2025-05-22 12:05:00,72.19,72.19,72.1,72.14,10869.0,71.905,71.905,71.8154,71.8552,10869.0
2025-05-22 12:10:00,72.14,72.23,72.12,72.22,15335.0,71.8552,71.9449,71.8353,71.9349,15335.0
2025-05-22 12:15:00,72.22,72.28,72.22,72.25,15006.0,71.9349,71.9947,71.9349,71.9648,15006.0
2025-05-22 12:20:00,72.25,72.26,72.19,72.2,18270.0,71.9648,71.9747,71.905,71.915,18270.0
2025-05-22 12:25:00,72.21,72.23,72.2,72.22,7582.0,71.9249,71.9449,71.915,71.9349,7582.0
2025-05-22 12:30:00,72.22,72.23,72.19,72.19,13241.0,71.9349,71.9449,71.905,71.905,13241.0
2025-05-22 12:35:00,72.2,72.23,72.17,72.19,14886.0,71.915,71.9449,71.8851,71.905,14886.0
2025-05-22 12:40:00,72.19,72.21,72.16,72.19,12693.0,71.905,71.9249,71.8751,71.905,12693.0
2025-05-22 12:45:00,72.19,72.19,72.11,72.12,8849.0,71.905,71.905,71.8253,71.8353,8849.0
2025-05-22 12:50:00,72.12,72.13,72.06,72.1,7328.0,71.8353,71.8453,71.7755,71.8154,7328.0
2025-05-22 12:55:00,72.09,72.1,72.04,72.05,11900.0,71.8054,71.8154,71.7556,71.7656,11900.0
2025-05-22 13:00:00,72.06,72.09,72.02,72.02,12977.0,71.7755,71.8054,71.7357,71.7357,12977.0
2025-05-22 13:05:00,72.02,72.04,71.9,71.95,42591.0,71.7357,71.7556,71.6162,71.666,42591.0
2025-05-22 13:10:00,71.95,72.01,71.88,71.97,47451.0,71.666,71.7257,71.5962,71.6859,47451.0
2025-05-22 13:15:00,71.98,72.07,71.91,72.07,24792.0,71.6958,71.7855,71.6261,71.7855,24792.0
2025-05-22 13:20:00,72.07,72.2,72.07,72.16,18945.0,71.7855,71.915,71.7855,71.8751,18945.0
2025-05-22 13:25:00,72.15,72.28,72.13,72.26,28514.0,71.8652,71.9947,71.8453,71.9747,28514.0
2025-05-22 13:30:00,72.27,72.29,72.21,72.28,73853.0,71.9847,72.0046,71.9249,71.9947,73853.0
2025-05-22 13:35:00,72.3,72.33,72.25,72.31,32244.0,72.0146,72.0445,71.9648,72.0245,32244.0
2025-05-22 13:40:00,72.3,72.4,72.3,72.4,25489.0,72.0146,72.1142,72.0146,72.1142,25489.0
2025-05-22 13:45:00,72.41,72.41,72.31,72.36,20228.0,72.1241,72.1241,72.0245,72.0743,20228.0
2025-05-22 13:50:00,72.36,72.41,72.36,72.4,23544.0,72.0743,72.1241,72.0743,72.1142,23544.0
2025-05-22 13:55:00,72.4,72.48,72.38,72.45,11184.0,72.1142,72.1939,72.0943,72.164,11184.0
2025-05-22 14:00:00,72.45,72.49,72.4,72.46,33279.0,72.164,72.2038,72.1142,72.1739,33279.0
2025-05-22 14:05:00,72.47,72.52,72.45,72.48,43361.0,72.1839,72.2337,72.164,72.1939,43361.0
2025-05-22 14:10:00,72.48,72.49,72.4,72.43,50196.0,72.1939,72.2038,72.1142,72.1441,50196.0
2025-05-22 14:15:00,72.44,72.46,72.42,72.43,12953.0,72.154,72.1739,72.1341,72.1441,12953.0
2025-05-22 14:20:00,72.44,72.49,72.41,72.43,31333.0,72.154,72.2038,72.1241,72.1441,31333.0
2025-05-22 14:25:00,72.43,72.45,72.36,72.38,13417.0,72.1441,72.164,72.0743,72.0943,13417.0
2025-05-22 14:30:00,72.38,72.42,72.36,72.39,20501.0,72.0943,72.1341,72.0743,72.1042,20501.0
2025-05-22 14:35:00,72.4,72.4,72.27,72.27,20740.0,72.1142,72.1142,71.9847,71.9847,20740.0
2025-05-22 14:40:00,72.26,72.28,72.18,72.21,22735.0,71.9747,71.9947,71.8951,71.9249,22735.0
2025-05-22 14:45:00,72.2,72.27,72.2,72.25,10850.0,71.915,71.9847,71.915,71.9648,10850.0
2025-05-22 14:50:00,72.24,72.28,72.23,72.23,23406.0,71.9548,71.9947,71.9449,71.9449,23406.0
2025-05-22 14:55:00,72.24,72.3,72.24,72.26,15188.0,71.9548,72.0146,71.9548,71.9747,15188.0
2025-05-22 15:00:00,72.27,72.37,72.2,72.36,35630.0,71.9847,72.0843,71.915,72.0743,35630.0
2025-05-22 15:05:00,72.36,72.39,72.34,72.36,30591.0,72.0743,72.1042,72.0544,72.0743,30591.0
2025-05-22 15:10:00,72.35,72.44,72.33,72.43,31648.0,72.0644,72.154,72.0445,72.1441,31648.0
2025-05-22 15:15:00,72.43,72.45,72.36,72.39,51891.0,72.1441,72.164,72.0743,72.1042,51891.0
2025-05-22 15:20:00,72.38,72.45,72.38,72.44,18872.0,72.0943,72.164,72.0943,72.154,18872.0
2025-05-22 15:25:00,72.42,72.51,72.42,72.44,32589.0,72.1341,72.2238,72.1341,72.154,32589.0
2025-05-22 15:30:00,72.44,72.44,72.37,72.38,27839.0,72.154,72.154,72.0843,72.0943,27839.0
2025-05-22 15:35:00,72.38,72.4,72.3,72.34,31225.0,72.0943,72.1142,72.0146,72.0544,31225.0
2025-05-22 15:40:00,72.34,72.35,72.25,72.28,47074.0,72.0544,72.0644,71.9648,71.9947,47074.0
2025-05-22 15:45:00,72.27,72.36,72.23,72.35,36312.0,71.9847,72.0743,71.9449,72.0644,36312.0
2025-05-22 15:50:00,72.35,72.41,72.23,72.28,85768.0,72.0644,72.1241,71.9449,71.9947,85768.0
2025-05-22 15:55:00,72.3,72.3,72.05,72.17,194936.0,72.0146,72.0146,71.7656,71.8851,194936.0
2025-05-23 09:30:00,71.54,72.65,71.4,72.48,157755.0,71.2576,72.3632,71.1181,72.1939,157755.0
2025-05-23 09:35:00,72.48,72.54,72.15,72.21,50883.0,72.1939,72.2536,71.8652,71.9249,50883.0
2025-05-23 09:40:00,72.2,72.25,72.04,72.1,41010.0,71.915,71.9648,71.7556,71.8154,41010.0
2025-05-23 09:45:00,72.12,72.18,71.89,71.9,50202.0,71.8353,71.8951,71.6062,71.6162,50202.0
2025-05-23 09:50:00,71.92,72.03,71.84,71.95,41563.0,71.6361,71.7456,71.5564,71.666,41563.0
2025-05-23 09:55:00,71.98,72.04,71.85,71.86,101088.0,71.6958,71.7556,71.5664,71.5763,101088.0
2025-05-23 10:00:00,71.87,71.98,71.8,71.94,41285.0,71.5863,71.6958,71.5166,71.656,41285.0
2025-05-23 10:05:00,71.94,72.04,71.82,71.87,42866.0,71.656,71.7556,71.5365,71.5863,42866.0
2025-05-23 10:10:00,71.89,71.89,71.7,71.78,60628.0,71.6062,71.6062,71.4169,71.4966,60628.0
2025-05-23 10:15:00,71.78,71.78,71.62,71.63,24874.0,71.4966,71.4966,71.3373,71.3472,24874.0
2025-05-23 10:20:00,71.63,71.74,71.53,71.73,23264.0,71.3472,71.4568,71.2476,71.4468,23264.0
2025-05-23 10:25:00,71.73,71.83,71.72,71.73,33103.0,71.4468,71.5464,71.4369,71.4468,33103.0
2025-05-23 10:30:00,71.73,71.81,71.61,71.81,28910.0,71.4468,71.5265,71.3273,71.5265,28910.0
2025-05-23 10:35:00,71.81,71.97,71.81,71.96,28335.0,71.5265,71.6859,71.5265,71.6759,28335.0
2025-05-23 10:40:00,71.98,72.06,71.9,72.04,23592.0,71.6958,71.7755,71.6162,71.7556,23592.0
2025-05-23 10:45:00,72.05,72.09,71.94,72.03,26596.0,71.7656,71.8054,71.656,71.7456,26596.0
2025-05-23 10:50:00,72.03,72.04,71.85,71.89,25409.0,71.7456,71.7556,71.5664,71.6062,25409.0
2025-05-23 10:55:00,71.89,71.91,71.83,71.89,19696.0,71.6062,71.6261,71.5464,71.6062,19696.0
2025-05-23 11:00:00,71.87,72.13,71.87,72.09,28921.0,71.5863,71.8453,71.5863,71.8054,28921.0
2025-05-23 11:05:00,72.07,72.14,72.0,72.14,29300.0,71.7855,71.8552,71.7158,71.8552,29300.0
2025-05-23 11:10:00,72.15,72.18,72.0,72.06,29668.0,71.8652,71.8951,71.7158,71.7755,29668.0
2025-05-23 11:15:00,72.06,72.13,71.96,72.06,39845.0,71.7755,71.8453,71.6759,71.7755,39845.0
2025-05-23 11:20:00,72.06,72.17,72.06,72.17,17666.0,71.7755,71.8851,71.7755,71.8851,17666.0
2025-05-23 11:25:00,72.17,72.19,72.07,72.1,24250.0,71.8851,71.905,71.7855,71.8154,24250.0
2025-05-23 11:30:00,72.1,72.14,72.03,72.12,11706.0,71.8154,71.8552,71.7456,71.8353,11706.0
2025-05-23 11:35:00,72.12,72.21,72.09,72.13,17432.0,71.8353,71.9249,71.8054,71.8453,17432.0
2025-05-23 11:40:00,72.13,72.15,72.11,72.12,8934.0,71.8453,71.8652,71.8253,71.8353,8934.0
2025-05-23 11:45:00,72.13,72.13,72.07,72.09,12586.0,71.8453,71.8453,71.7855,71.8054,12586.0
2025-05-23 11:50:00,72.09,72.1,71.96,72.0,9373.0,71.8054,71.8154,71.6759,71.7158,9373.0
2025-05-23 11:55:00,71.98,72.02,71.93,71.93,9223.0,71.6958,71.7357,71.646,71.646,9223.0
2025-05-23 12:00:00,71.95,72.03,71.88,71.91,27597.0,71.666,71.7456,71.5962,71.6261,27597.0
2025-05-23 12:05:00,71.92,72.0,71.87,71.92,18162.0,71.6361,71.7158,71.5863,71.6361,18162.0
2025-05-23 12:10:00,71.94,71.98,71.81,71.9,24412.0,71.656,71.6958,71.5265,71.6162,24412.0
2025-05-23 12:15:00,71.89,71.97,71.89,71.9,7295.0,71.6062,71.6859,71.6062,71.6162,7295.0
2025-05-23 12:20:00,71.91,72.02,71.91,72.02,10450.0,71.6261,71.7357,71.6261,71.7357,10450.0
2025-05-23 12:25:00,72.03,72.05,71.93,71.93,9121.0,71.7456,71.7656,71.646,71.646,9121.0
2025-05-23 12:30:00,71.94,71.94,71.86,71.89,10895.0,71.656,71.656,71.5763,71.6062,10895.0
2025-05-23 12:35:00,71.89,72.01,71.89,72.0,8431.0,71.6062,71.7257,71.6062,71.7158,8431.0
2025-05-23 12:40:00,71.99,72.0,71.97,71.98,8589.0,71.7058,71.7158,71.6859,71.6958,8589.0
2025-05-23 12:45:00,71.98,72.04,71.95,72.01,13136.0,71.6958,71.7556,71.666,71.7257,13136.0
2025-05-23 12:50:00,72.03,72.06,71.99,72.0,10128.0,71.7456,71.7755,71.7058,71.7158,10128.0
2025-05-23 12:55:00,71.99,72.0,71.9,71.99,19969.0,71.7058,71.7158,71.6162,71.7058,19969.0
2025-05-23 13:00:00,71.99,72.05,71.98,72.04,13643.0,71.7058,71.7656,71.6958,71.7556,13643.0
2025-05-23 13:05:00,72.03,72.04,72.01,72.03,12826.0,71.7456,71.7556,71.7257,71.7456,12826.0
2025-05-23 13:10:00,72.04,72.06,71.98,72.06,17531.0,71.7556,71.7755,71.6958,71.7755,17531.0
2025-05-23 13:15:00,72.05,72.11,72.03,72.1,9644.0,71.7656,71.8253,71.7456,71.8154,9644.0
2025-05-23 13:20:00,72.1,72.13,72.07,72.08,10361.0,71.8154,71.8453,71.7855,71.7954,10361.0
2025-05-23 13:25:00,72.09,72.12,72.08,72.09,15271.0,71.8054,71.8353,71.7954,71.8054,15271.0
2025-05-23 13:30:00,72.09,72.09,72.0,72.03,10158.0,71.8054,71.8054,71.7158,71.7456,10158.0
2025-05-23 13:35:00,72.03,72.09,72.0,72.07,13206.0,71.7456,71.8054,71.7158,71.7855,13206.0
2025-05-23 13:40:00,72.05,72.12,72.03,72.12,12339.0,71.7656,71.8353,71.7456,71.8353,12339.0
2025-05-23 13:45:00,72.12,72.18,72.11,72.18,7817.0,71.8353,71.8951,71.8253,71.8951,7817.0
2025-05-23 13:50:00,72.19,72.22,72.16,72.2,17135.0,71.905,71.9349,71.8751,71.915,17135.0
2025-05-23 13:55:00,72.2,72.25,72.17,72.17,9551.0,71.915,71.9648,71.8851,71.8851,9551.0
2025-05-23 14:00:00,72.17,72.26,72.15,72.23,14767.0,71.8851,71.9747,71.8652,71.9449,14767.0
2025-05-23 14:05:00,72.23,72.28,72.18,72.18,15801.0,71.9449,71.9947,71.8951,71.8951,15801.0
2025-05-23 14:10:00,72.17,72.2,72.13,72.2,9979.0,71.8851,71.915,71.8453,71.915,9979.0
2025-05-23 14:15:00,72.21,72.27,72.16,72.16,11558.0,71.9249,71.9847,71.8751,71.8751,11558.0
2025-05-23 14:20:00,72.15,72.2,72.12,72.16,18600.0,71.8652,71.915,71.8353,71.8751,18600.0
2025-05-23 14:25:00,72.15,72.22,72.15,72.19,13366.0,71.8652,71.9349,71.8652,71.905,13366.0
2025-05-23 14:30:00,72.19,72.28,72.19,72.22,19585.0,71.905,71.9947,71.905,71.9349,19585.0
2025-05-23 14:35:00,72.22,72.25,72.19,72.19,16558.0,71.9349,71.9648,71.905,71.905,16558.0
2025-05-23 14:40:00,72.17,72.21,72.13,72.19,27109.0,71.8851,71.9249,71.8453,71.905,27109.0
2025-05-23 14:45:00,72.18,72.2,72.14,72.2,16024.0,71.8951,71.915,71.8552,71.915,16024.0
2025-05-23 14:50:00,72.2,72.21,72.18,72.2,7148.0,71.915,71.9249,71.8951,71.915,7148.0
2025-05-23 14:55:00,72.19,72.2,72.09,72.16,43191.0,71.905,71.915,71.8054,71.8751,43191.0
2025-05-23 15:00:00,72.16,72.17,72.07,72.09,36816.0,71.8751,71.8851,71.7855,71.8054,36816.0
2025-05-23 15:05:00,72.09,72.17,72.08,72.17,11514.0,71.8054,71.8851,71.7954,71.8851,11514.0
2025-05-23 15:10:00,72.16,72.2,72.13,72.13,26248.0,71.8751,71.915,71.8453,71.8453,26248.0
2025-05-23 15:15:00,72.13,72.14,72.02,72.04,42411.0,71.8453,71.8552,71.7357,71.7556,42411.0
2025-05-23 15:20:00,72.04,72.04,71.9,71.94,28344.0,71.7556,71.7556,71.6162,71.656,28344.0
2025-05-23 15:25:00,71.94,71.95,71.86,71.87,15507.0,71.656,71.666,71.5763,71.5863,15507.0
2025-05-23 15:30:00,71.89,71.93,71.86,71.92,22718.0,71.6062,71.646,71.5763,71.6361,22718.0
2025-05-23 15:35:00,71.93,72.01,71.92,72.0,21228.0,71.646,71.7257,71.6361,71.7158,21228.0
2025-05-23 15:40:00,72.0,72.04,71.98,72.01,27437.0,71.7158,71.7556,71.6958,71.7257,27437.0
2025-05-23 15:45:00,72.01,72.13,72.0,72.01,47918.0,71.7257,71.8453,71.7158,71.7257,47918.0
2025-05-23 15:50:00,72.02,72.09,71.89,71.94,91861.0,71.7357,71.8054,71.6062,71.656,91861.0
2025-05-23 15:55:00,71.92,72.02,71.83,71.93,144574.0,71.6361,71.7357,71.5464,71.646,144574.0
2025-05-27 09:30:00,72.33,72.72,71.86,71.95,120706.0,72.0445,72.4329,71.5763,71.666,120706.0
2025-05-27 09:35:00,71.91,71.93,71.68,71.78,40081.0,71.6261,71.646,71.397,71.4966,40081.0
2025-05-27 09:40:00,71.8,71.87,71.72,71.78,39357.0,71.5166,71.5863,71.4369,71.4966,39357.0
2025-05-27 09:45:00,71.8,71.95,71.75,71.88,47106.0,71.5166,71.666,71.4668,71.5962,47106.0
2025-05-27 09:50:00,71.88,71.91,71.69,71.75,59576.0,71.5962,71.6261,71.407,71.4668,59576.0
2025-05-27 09:55:00,71.75,71.96,71.74,71.81,83248.0,71.4668,71.6759,71.4568,71.5265,83248.0
2025-05-27 10:00:00,71.79,72.05,71.74,72.01,49663.0,71.5066,71.7656,71.4568,71.7257,49663.0
2025-05-27 10:05:00,72.01,72.17,71.98,72.05,37705.0,71.7257,71.8851,71.6958,71.7656,37705.0
2025-05-27 10:10:00,72.05,72.09,71.95,72.06,26656.0,71.7656,71.8054,71.666,71.7755,26656.0
2025-05-27 10:15:00,72.08,72.17,72.07,72.09,24096.0,71.7954,71.8851,71.7855,71.8054,24096.0
2025-05-27 10:20:00,72.11,72.36,72.11,72.34,11067.0,71.8253,72.0743,71.8253,72.0544,11067.0
2025-05-27 10:25:00,72.34,72.42,72.31,72.32,17579.0,72.0544,72.1341,72.0245,72.0345,17579.0
2025-05-27 10:30:00,72.34,72.59,72.27,72.58,107830.0,72.0544,72.3034,71.9847,72.2935,107830.0
2025-05-27 10:35:00,72.58,72.74,72.53,72.69,48655.0,72.2935,72.4528,72.2437,72.403,48655.0
2025-05-27 10:40:00,72.72,72.75,72.69,72.73,19176.0,72.4329,72.4628,72.403,72.4429,19176.0
2025-05-27 10:45:00,72.72,72.9,72.7,72.89,55656.0,72.4329,72.6122,72.413,72.6023,55656.0
2025-05-27 10:50:00,72.89,72.94,72.82,72.85,57178.0,72.6023,72.6521,72.5325,72.5624,57178.0
2025-05-27 10:55:00,72.86,72.88,72.6,72.63,40933.0,72.5724,72.5923,72.3134,72.3433,40933.0
2025-05-27 11:00:00,72.62,72.63,72.5,72.52,78824.0,72.3333,72.3433,72.2138,72.2337,78824.0
2025-05-27 11:05:00,72.53,72.6,72.51,72.58,37076.0,72.2437,72.3134,72.2238,72.2935,37076.0
2025-05-27 11:10:00,72.59,72.68,72.56,72.59,21492.0,72.3034,72.3931,72.2736,72.3034,21492.0
2025-05-27 11:15:00,72.61,72.65,72.56,72.58,13541.0,72.3234,72.3632,72.2736,72.2935,13541.0
2025-05-27 11:20:00,72.6,72.62,72.56,72.6,9416.0,72.3134,72.3333,72.2736,72.3134,9416.0
2025-05-27 11:25:00,72.61,72.66,72.52,72.65,27488.0,72.3234,72.3732,72.2337,72.3632,27488.0
2025-05-27 11:30:00,72.65,72.68,72.63,72.65,23185.0,72.3632,72.3931,72.3433,72.3632,23185.0
2025-05-27 11:35:00,72.65,72.66,72.58,72.6,13566.0,72.3632,72.3732,72.2935,72.3134,13566.0
2025-05-27 11:40:00,72.59,72.65,72.56,72.64,15541.0,72.3034,72.3632,72.2736,72.3532,15541.0
2025-05-27 11:45:00,72.65,72.69,72.64,72.66,11431.0,72.3632,72.403,72.3532,72.3732,11431.0
2025-05-27 11:50:00,72.67,72.74,72.64,72.73,14943.0,72.3831,72.4528,72.3532,72.4429,14943.0
2025-05-27 11:55:00,72.74,72.77,72.67,72.69,18020.0,72.4528,72.4827,72.3831,72.403,18020.0
2025-05-27 12:00:00,72.67,72.75,72.67,72.75,15650.0,72.3831,72.4628,72.3831,72.4628,15650.0
2025-05-27 12:05:00,72.75,72.78,72.72,72.76,9881.0,72.4628,72.4927,72.4329,72.4728,9881.0
2025-05-27 12:10:00,72.76,72.77,72.73,72.74,11573.0,72.4728,72.4827,72.4429,72.4528,11573.0
2025-05-27 12:15:00,72.73,72.74,72.7,72.74,8655.0,72.4429,72.4528,72.413,72.4528,8655.0
2025-05-27 12:20:00,72.75,72.8,72.75,72.76,12338.0,72.4628,72.5126,72.4628,72.4728,12338.0
2025-05-27 12:25:00,72.77,72.79,72.69,72.72,9507.0,72.4827,72.5026,72.403,72.4329,9507.0
2025-05-27 12:30:00,72.72,72.74,72.7,72.72,11689.0,72.4329,72.4528,72.413,72.4329,11689.0
2025-05-27 12:35:00,72.71,72.82,72.7,72.8,16711.0,72.423,72.5325,72.413,72.5126,16711.0
2025-05-27 12:40:00,72.8,72.85,72.68,72.69,10131.0,72.5126,72.5624,72.3931,72.403,10131.0
2025-05-27 12:45:00,72.69,72.74,72.68,72.71,9544.0,72.403,72.4528,72.3931,72.423,9544.0
2025-05-27 12:50:00,72.71,72.81,72.7,72.76,11802.0,72.423,72.5226,72.413,72.4728,11802.0
2025-05-27 12:55:00,72.76,72.79,72.73,72.77,11367.0,72.4728,72.5026,72.4429,72.4827,11367.0
2025-05-27 13:00:00,72.77,72.8,72.73,72.76,9281.0,72.4827,72.5126,72.4429,72.4728,9281.0
2025-05-27 13:05:00,72.75,72.76,72.67,72.69,7719.0,72.4628,72.4728,72.3831,72.403,7719.0
2025-05-27 13:10:00,72.7,72.71,72.66,72.71,15950.0,72.413,72.423,72.3732,72.423,15950.0
2025-05-27 13:15:00,72.68,72.71,72.67,72.69,4527.0,72.3931,72.423,72.3831,72.403,4527.0
2025-05-27 13:20:00,72.7,72.73,72.66,72.69,11573.0,72.413,72.4429,72.3732,72.403,11573.0
2025-05-27 13:25:00,72.71,72.71,72.59,72.63,40714.0,72.423,72.423,72.3034,72.3433,40714.0
2025-05-27 13:30:00,72.63,72.67,72.62,72.64,11569.0,72.3433,72.3831,72.3333,72.3532,11569.0
2025-05-27 13:35:00,72.63,72.63,72.56,72.6,26125.0,72.3433,72.3433,72.2736,72.3134,26125.0
2025-05-27 13:40:00,72.6,72.64,72.58,72.62,13132.0,72.3134,72.3532,72.2935,72.3333,13132.0
2025-05-27 13:45:00,72.62,72.64,72.62,72.63,11770.0,72.3333,72.3532,72.3333,72.3433,11770.0
2025-05-27 13:50:00,72.64,72.7,72.63,72.65,14760.0,72.3532,72.413,72.3433,72.3632,14760.0
2025-05-27 13:55:00,72.66,72.67,72.62,72.66,11691.0,72.3732,72.3831,72.3333,72.3732,11691.0
2025-05-27 14:00:00,72.67,72.68,72.64,72.64,13249.0,72.3831,72.3931,72.3532,72.3532,13249.0
2025-05-27 14:05:00,72.65,72.69,72.64,72.66,14640.0,72.3632,72.403,72.3532,72.3732,14640.0
2025-05-27 14:10:00,72.65,72.67,72.64,72.66,13334.0,72.3632,72.3831,72.3532,72.3732,13334.0
2025-05-27 14:15:00,72.67,72.68,72.62,72.64,11878.0,72.3831,72.3931,72.3333,72.3532,11878.0
2025-05-27 14:20:00,72.64,72.66,72.62,72.66,10574.0,72.3532,72.3732,72.3333,72.3732,10574.0
2025-05-27 14:25:00,72.65,72.69,72.64,72.69,14834.0,72.3632,72.403,72.3532,72.403,14834.0
2025-05-27 14:30:00,72.68,72.71,72.56,72.59,69002.0,72.3931,72.423,72.2736,72.3034,69002.0
2025-05-27 14:35:00,72.59,72.6,72.56,72.59,21415.0,72.3034,72.3134,72.2736,72.3034,21415.0
2025-05-27 14:40:00,72.59,72.6,72.56,72.58,13933.0,72.3034,72.3134,72.2736,72.2935,13933.0
2025-05-27 14:45:00,72.58,72.61,72.57,72.58,11646.0,72.2935,72.3234,72.2835,72.2935,11646.0
2025-05-27 14:50:00,72.58,72.59,72.51,72.53,31007.0,72.2935,72.3034,72.2238,72.2437,31007.0
2025-05-27 14:55:00,72.54,72.54,72.49,72.5,20128.0,72.2536,72.2536,72.2038,72.2138,20128.0
2025-05-27 15:00:00,72.49,72.5,72.43,72.48,19663.0,72.2038,72.2138,72.1441,72.1939,19663.0
2025-05-27 15:05:00,72.48,72.51,72.46,72.5,21167.0,72.1939,72.2238,72.1739,72.2138,21167.0
2025-05-27 15:10:00,72.51,72.55,72.46,72.51,20406.0,72.2238,72.2636,72.1739,72.2238,20406.0
2025-05-27 15:15:00,72.49,72.53,72.43,72.47,34387.0,72.2038,72.2437,72.1441,72.1839,34387.0
2025-05-27 15:20:00,72.48,72.51,72.44,72.47,31406.0,72.1939,72.2238,72.154,72.1839,31406.0
2025-05-27 15:25:00,72.47,72.47,72.37,72.38,37437.0,72.1839,72.1839,72.0843,72.0943,37437.0
2025-05-27 15:30:00,72.37,72.46,72.36,72.45,40403.0,72.0843,72.1739,72.0743,72.164,40403.0
2025-05-27 15:35:00,72.46,72.54,72.46,72.51,31451.0,72.1739,72.2536,72.1739,72.2238,31451.0
2025-05-27 15:40:00,72.51,72.56,72.48,72.48,91256.0,72.2238,72.2736,72.1939,72.1939,91256.0
2025-05-27 15:45:00,72.48,72.53,72.45,72.47,72614.0,72.1939,72.2437,72.164,72.1839,72614.0
2025-05-27 15:50:00,72.47,72.52,72.35,72.37,114112.0,72.1839,72.2337,72.0644,72.0843,114112.0
2025-05-27 15:55:00,72.38,72.46,72.27,72.43,217631.0,72.0943,72.1739,71.9847,72.1441,217631.0
2025-05-28 09:30:00,72.48,72.86,72.21,72.78,58038.0,72.1939,72.5724,71.9249,72.4927,58038.0
2025-05-28 09:35:00,72.75,73.18,72.73,72.95,100860.0,72.4628,72.8911,72.4429,72.662,100860.0
2025-05-28 09:40:00,72.97,73.16,72.82,73.1,26548.0,72.6819,72.8712,72.5325,72.8114,26548.0
2025-05-28 09:45:00,73.1,73.1,72.64,72.73,64096.0,72.8114,72.8114,72.3532,72.4429,64096.0
2025-05-28 09:50:00,72.73,73.03,72.69,73.01,23138.0,72.4429,72.7417,72.403,72.7218,23138.0
2025-05-28 09:55:00,73.01,73.01,72.83,72.88,22177.0,72.7218,72.7218,72.5425,72.5923,22177.0
2025-05-28 10:00:00,72.89,73.13,72.89,73.1,74955.0,72.6023,72.8413,72.6023,72.8114,74955.0
2025-05-28 10:05:00,73.1,73.11,72.95,72.98,69409.0,72.8114,72.8214,72.662,72.6919,69409.0
2025-05-28 10:10:00,72.98,73.02,72.86,72.92,36936.0,72.6919,72.7317,72.5724,72.6321,36936.0
2025-05-28 10:15:00,72.93,72.94,72.87,72.92,19327.0,72.6421,72.6521,72.5823,72.6321,19327.0
2025-05-28 10:20:00,72.92,72.92,72.7,72.77,21630.0,72.6321,72.6321,72.413,72.4827,21630.0
2025-05-28 10:25:00,72.78,72.8,72.72,72.77,21134.0,72.4927,72.5126,72.4329,72.4827,21134.0
2025-05-28 10:30:00,72.78,72.78,72.61,72.7,37525.0,72.4927,72.4927,72.3234,72.413,37525.0
2025-05-28 10:35:00,72.7,72.78,72.55,72.57,24234.0,72.413,72.4927,72.2636,72.2835,24234.0
2025-05-28 10:40:00,72.57,72.7,72.57,72.64,18721.0,72.2835,72.413,72.2835,72.3532,18721.0
2025-05-28 10:45:00,72.63,72.66,72.53,72.56,15212.0,72.3433,72.3732,72.2437,72.2736,15212.0
2025-05-28 10:50:00,72.56,72.61,72.39,72.46,33697.0,72.2736,72.3234,72.1042,72.1739,33697.0
2025-05-28 10:55:00,72.46,72.57,72.41,72.5,46074.0,72.1739,72.2835,72.1241,72.2138,46074.0
2025-05-28 11:00:00,72.49,72.55,72.46,72.51,16335.0,72.2038,72.2636,72.1739,72.2238,16335.0
2025-05-28 11:05:00,72.51,72.51,72.41,72.44,27113.0,72.2238,72.2238,72.1241,72.154,27113.0
2025-05-28 11:10:00,72.45,72.46,72.25,72.26,21343.0,72.164,72.1739,71.9648,71.9747,21343.0
2025-05-28 11:15:00,72.26,72.37,72.23,72.35,24805.0,71.9747,72.0843,71.9449,72.0644,24805.0
2025-05-28 11:20:00,72.35,72.38,72.29,72.29,23121.0,72.0644,72.0943,72.0046,72.0046,23121.0
2025-05-28 11:25:00,72.29,72.31,72.2,72.22,25143.0,72.0046,72.0245,71.915,71.9349,25143.0
2025-05-28 11:30:00,72.22,72.24,72.17,72.24,12745.0,71.9349,71.9548,71.8851,71.9548,12745.0
2025-05-28 11:35:00,72.24,72.29,72.23,72.27,21732.0,71.9548,72.0046,71.9449,71.9847,21732.0
2025-05-28 11:40:00,72.27,72.35,72.24,72.26,43811.0,71.9847,72.0644,71.9548,71.9747,43811.0
2025-05-28 11:45:00,72.26,72.31,72.26,72.3,11422.0,71.9747,72.0245,71.9747,72.0146,11422.0
2025-05-28 11:50:00,72.3,72.37,72.27,72.27,59617.0,72.0146,72.0843,71.9847,71.9847,59617.0
2025-05-28 11:55:00,72.25,72.27,72.19,72.2,12498.0,71.9648,71.9847,71.905,71.915,12498.0
2025-05-28 12:00:00,72.2,72.27,72.18,72.25,71469.0,71.915,71.9847,71.8951,71.9648,71469.0
2025-05-28 12:05:00,72.25,72.28,72.17,72.18,53181.0,71.9648,71.9947,71.8851,71.8951,53181.0
2025-05-28 12:10:00,72.19,72.27,72.04,72.08,92915.0,71.905,71.9847,71.7556,71.7954,92915.0
2025-05-28 12:15:00,72.07,72.2,72.01,72.17,93082.0,71.7855,71.915,71.7257,71.8851,93082.0
2025-05-28 12:20:00,72.17,72.19,72.09,72.09,16420.0,71.8851,71.905,71.8054,71.8054,16420.0
2025-05-28 12:25:00,72.1,72.19,72.1,72.13,17883.0,71.8154,71.905,71.8154,71.8453,17883.0
2025-05-28 12:30:00,72.14,72.24,72.07,72.2,28952.0,71.8552,71.9548,71.7855,71.915,28952.0
2025-05-28 12:35:00,72.2,72.33,72.17,72.28,42453.0,71.915,72.0445,71.8851,71.9947,42453.0
2025-05-28 12:40:00,72.27,72.35,72.25,72.34,31990.0,71.9847,72.0644,71.9648,72.0544,31990.0
2025-05-28 12:45:00,72.34,72.49,72.32,72.47,21243.0,72.0544,72.2038,72.0345,72.1839,21243.0
2025-05-28 12:50:00,72.47,72.51,72.37,72.41,52580.0,72.1839,72.2238,72.0843,72.1241,52580.0
2025-05-28 12:55:00,72.42,72.42,72.37,72.39,18815.0,72.1341,72.1341,72.0843,72.1042,18815.0
2025-05-28 13:00:00,72.39,72.42,72.34,72.42,10780.0,72.1042,72.1341,72.0544,72.1341,10780.0
2025-05-28 13:05:00,72.42,72.48,72.41,72.44,20038.0,72.1341,72.1939,72.1241,72.154,20038.0
2025-05-28 13:10:00,72.45,72.47,72.42,72.45,21910.0,72.164,72.1839,72.1341,72.164,21910.0
2025-05-28 13:15:00,72.45,72.48,72.43,72.44,46054.0,72.164,72.1939,72.1441,72.154,46054.0
2025-05-28 13:20:00,72.44,72.47,72.39,72.39,26313.0,72.154,72.1839,72.1042,72.1042,26313.0
2025-05-28 13:25:00,72.39,72.39,72.32,72.34,82982.0,72.1042,72.1042,72.0345,72.0544,82982.0
2025-05-28 13:30:00,72.36,72.36,72.27,72.32,10548.0,72.0743,72.0743,71.9847,72.0345,10548.0
2025-05-28 13:35:00,72.3,72.3,72.18,72.21,16760.0,72.0146,72.0146,71.8951,71.9249,16760.0
2025-05-28 13:40:00,72.21,72.23,72.16,72.17,10813.0,71.9249,71.9449,71.8751,71.8851,10813.0
2025-05-28 13:45:00,72.17,72.2,72.14,72.15,11705.0,71.8851,71.915,71.8552,71.8652,11705.0
2025-05-28 13:50:00,72.15,72.17,72.1,72.16,15524.0,71.8652,71.8851,71.8154,71.8751,15524.0
2025-05-28 13:55:00,72.18,72.19,72.11,72.12,14187.0,71.8951,71.905,71.8253,71.8353,14187.0
2025-05-28 14:00:00,72.12,72.18,72.11,72.17,51207.0,71.8353,71.8951,71.8253,71.8851,51207.0
2025-05-28 14:05:00,72.17,72.18,72.12,72.14,17595.0,71.8851,71.8951,71.8353,71.8552,17595.0
2025-05-28 14:10:00,72.15,72.2,72.06,72.06,32024.0,71.8652,71.915,71.7755,71.7755,32024.0
2025-05-28 14:15:00,72.06,72.09,72.01,72.05,65986.0,71.7755,71.8054,71.7257,71.7656,65986.0
2025-05-28 14:20:00,72.03,72.07,72.02,72.04,12631.0,71.7456,71.7855,71.7357,71.7556,12631.0
2025-05-28 14:25:00,72.03,72.09,72.03,72.08,13308.0,71.7456,71.8054,71.7456,71.7954,13308.0
2025-05-28 14:30:00,72.08,72.14,72.08,72.13,13587.0,71.7954,71.8552,71.7954,71.8453,13587.0
2025-05-28 14:35:00,72.13,72.14,72.11,72.11,14042.0,71.8453,71.8552,71.8253,71.8253,14042.0
2025-05-28 14:40:00,72.12,72.14,72.08,72.13,24838.0,71.8353,71.8552,71.7954,71.8453,24838.0
2025-05-28 14:45:00,72.13,72.16,72.12,72.15,12746.0,71.8453,71.8751,71.8353,71.8652,12746.0
2025-05-28 14:50:00,72.15,72.17,71.9,72.05,43627.0,71.8652,71.8851,71.6162,71.7656,43627.0
2025-05-28 14:55:00,72.04,72.13,72.03,72.1,20420.0,71.7556,71.8453,71.7456,71.8154,20420.0
2025-05-28 15:00:00,72.09,72.15,72.07,72.14,59821.0,71.8054,71.8652,71.7855,71.8552,59821.0
2025-05-28 15:05:00,72.15,72.28,72.14,72.25,26150.0,71.8652,71.9947,71.8552,71.9648,26150.0
2025-05-28 15:10:00,72.25,72.28,72.04,72.08,134851.0,71.9648,71.9947,71.7556,71.7954,134851.0
2025-05-28 15:15:00,72.09,72.12,72.04,72.08,65767.0,71.8054,71.8353,71.7556,71.7954,65767.0
2025-05-28 15:20:00,72.08,72.1,71.99,72.0,22123.0,71.7954,71.8154,71.7058,71.7158,22123.0
2025-05-28 15:25:00,72.0,72.0,71.95,71.96,23451.0,71.7158,71.7158,71.666,71.6759,23451.0
2025-05-28 15:30:00,71.96,71.98,71.85,71.92,179375.0,71.6759,71.6958,71.5664,71.6361,179375.0
2025-05-28 15:35:00,71.92,72.03,71.92,71.98,44552.0,71.6361,71.7456,71.6361,71.6958,44552.0
2025-05-28 15:40:00,71.98,72.07,71.97,72.06,36349.0,71.6958,71.7855,71.6859,71.7755,36349.0
2025-05-28 15:45:00,72.06,72.14,72.03,72.09,78560.0,71.7755,71.8552,71.7456,71.8054,78560.0
2025-05-28 15:50:00,72.09,72.34,72.04,72.27,195545.0,71.8054,72.0544,71.7556,71.9847,195545.0
2025-05-28 15:55:00,72.26,72.41,72.25,72.4,393873.0,71.9747,72.1241,71.9648,72.1142,393873.0
2025-05-29 09:30:00,72.71,73.05,72.58,72.84,51230.0,72.423,72.7616,72.2935,72.5524,51230.0
2025-05-29 09:35:00,72.92,73.04,72.85,72.97,26070.0,72.6321,72.7517,72.5624,72.6819,26070.0
2025-05-29 09:40:00,72.96,73.09,72.74,72.74,28715.0,72.672,72.8015,72.4528,72.4528,28715.0
2025-05-29 09:45:00,72.74,72.75,72.61,72.61,44848.0,72.4528,72.4628,72.3234,72.3234,44848.0
2025-05-29 09:50:00,72.63,72.95,72.63,72.94,20686.0,72.3433,72.662,72.3433,72.6521,20686.0
2025-05-29 09:55:00,72.94,72.98,72.76,72.77,21168.0,72.6521,72.6919,72.4728,72.4827,21168.0
2025-05-29 10:00:00,72.75,72.82,72.69,72.74,21710.0,72.4628,72.5325,72.403,72.4528,21710.0
2025-05-29 10:05:00,72.73,72.73,72.56,72.56,31006.0,72.4429,72.4429,72.2736,72.2736,31006.0
2025-05-29 10:10:00,72.56,72.6,72.41,72.58,38907.0,72.2736,72.3134,72.1241,72.2935,38907.0
2025-05-29 10:15:00,72.58,72.65,72.56,72.62,49445.0,72.2935,72.3632,72.2736,72.3333,49445.0
2025-05-29 10:20:00,72.59,72.73,72.57,72.73,17932.0,72.3034,72.4429,72.2835,72.4429,17932.0
2025-05-29 10:25:00,72.74,72.88,72.73,72.82,16884.0,72.4528,72.5923,72.4429,72.5325,16884.0
2025-05-29 10:30:00,72.83,72.89,72.69,72.71,13922.0,72.5425,72.6023,72.403,72.423,13922.0
2025-05-29 10:35:00,72.69,72.86,72.67,72.8,11311.0,72.403,72.5724,72.3831,72.5126,11311.0
2025-05-29 10:40:00,72.81,72.83,72.69,72.71,13433.0,72.5226,72.5425,72.403,72.423,13433.0
2025-05-29 10:45:00,72.72,72.76,72.68,72.71,9671.0,72.4329,72.4728,72.3931,72.423,9671.0
2025-05-29 10:50:00,72.71,72.77,72.67,72.74,17768.0,72.423,72.4827,72.3831,72.4528,17768.0
2025-05-29 10:55:00,72.73,72.9,72.73,72.9,11098.0,72.4429,72.6122,72.4429,72.6122,11098.0
2025-05-29 11:00:00,72.91,72.92,72.77,72.8,20431.0,72.6222,72.6321,72.4827,72.5126,20431.0
2025-05-29 11:05:00,72.81,72.81,72.74,72.8,12762.0,72.5226,72.5226,72.4528,72.5126,12762.0
2025-05-29 11:10:00,72.82,72.94,72.75,72.75,12858.0,72.5325,72.6521,72.4628,72.4628,12858.0
2025-05-29 11:15:00,72.74,72.81,72.73,72.73,10071.0,72.4528,72.5226,72.4429,72.4429,10071.0
2025-05-29 11:20:00,72.73,72.8,72.72,72.77,13045.0,72.4429,72.5126,72.4329,72.4827,13045.0
2025-05-29 11:25:00,72.77,72.85,72.77,72.81,14676.0,72.4827,72.5624,72.4827,72.5226,14676.0
2025-05-29 11:30:00,72.81,72.81,72.67,72.7,22436.0,72.5226,72.5226,72.3831,72.413,22436.0
2025-05-29 11:35:00,72.7,72.74,72.64,72.64,23069.0,72.413,72.4528,72.3532,72.3532,23069.0
2025-05-29 11:40:00,72.63,72.68,72.6,72.64,6498.0,72.3433,72.3931,72.3134,72.3532,6498.0
2025-05-29 11:45:00,72.62,72.64,72.51,72.52,8802.0,72.3333,72.3532,72.2238,72.2337,8802.0
2025-05-29 11:50:00,72.53,72.61,72.52,72.55,11717.0,72.2437,72.3234,72.2337,72.2636,11717.0
2025-05-29 11:55:00,72.56,72.56,72.26,72.32,8636.0,72.2736,72.2736,71.9747,72.0345,8636.0
2025-05-29 12:00:00,72.31,72.39,72.12,72.33,33353.0,72.0245,72.1042,71.8353,72.0445,33353.0
2025-05-29 12:05:00,72.33,72.43,72.32,72.4,12762.0,72.0445,72.1441,72.0345,72.1142,12762.0
2025-05-29 12:10:00,72.4,72.5,72.38,72.49,10032.0,72.1142,72.2138,72.0943,72.2038,10032.0
2025-05-29 12:15:00,72.52,72.59,72.52,72.59,9187.0,72.2337,72.3034,72.2337,72.3034,9187.0
2025-05-29 12:20:00,72.59,72.61,72.53,72.56,8172.0,72.3034,72.3234,72.2437,72.2736,8172.0
2025-05-29 12:25:00,72.56,72.6,72.52,72.58,11535.0,72.2736,72.3134,72.2337,72.2935,11535.0
2025-05-29 12:30:00,72.6,72.64,72.57,72.57,9186.0,72.3134,72.3532,72.2835,72.2835,9186.0
2025-05-29 12:35:00,72.56,72.61,72.53,72.61,11949.0,72.2736,72.3234,72.2437,72.3234,11949.0
2025-05-29 12:40:00,72.62,72.69,72.6,72.66,22110.0,72.3333,72.403,72.3134,72.3732,22110.0
2025-05-29 12:45:00,72.67,72.68,72.62,72.62,10898.0,72.3831,72.3931,72.3333,72.3333,10898.0
2025-05-29 12:50:00,72.62,72.69,72.61,72.69,13699.0,72.3333,72.403,72.3234,72.403,13699.0
2025-05-29 12:55:00,72.68,72.77,72.65,72.76,14479.0,72.3931,72.4827,72.3632,72.4728,14479.0
2025-05-29 13:00:00,72.75,72.78,72.73,72.74,13018.0,72.4628,72.4927,72.4429,72.4528,13018.0
2025-05-29 13:05:00,72.74,72.74,72.67,72.7,9253.0,72.4528,72.4528,72.3831,72.413,9253.0
2025-05-29 13:10:00,72.7,72.74,72.68,72.73,7498.0,72.413,72.4528,72.3931,72.4429,7498.0
2025-05-29 13:15:00,72.73,72.74,72.66,72.72,11871.0,72.4429,72.4528,72.3732,72.4329,11871.0
2025-05-29 13:20:00,72.72,72.79,72.71,72.73,22673.0,72.4329,72.5026,72.423,72.4429,22673.0
2025-05-29 13:25:00,72.72,72.73,72.66,72.67,16552.0,72.4329,72.4429,72.3732,72.3831,16552.0
2025-05-29 13:30:00,72.67,72.71,72.63,72.64,14230.0,72.3831,72.423,72.3433,72.3532,14230.0
2025-05-29 13:35:00,72.63,72.66,72.61,72.64,10228.0,72.3433,72.3732,72.3234,72.3532,10228.0
2025-05-29 13:40:00,72.65,72.68,72.63,72.65,14963.0,72.3632,72.3931,72.3433,72.3632,14963.0
2025-05-29 13:45:00,72.65,72.7,72.62,72.63,12390.0,72.3632,72.413,72.3333,72.3433,12390.0
2025-05-29 13:50:00,72.64,72.69,72.63,72.66,11551.0,72.3532,72.403,72.3433,72.3732,11551.0
2025-05-29 13:55:00,72.66,72.71,72.63,72.64,11989.0,72.3732,72.423,72.3433,72.3532,11989.0
2025-05-29 14:00:00,72.63,72.68,72.63,72.65,6699.0,72.3433,72.3931,72.3433,72.3632,6699.0
2025-05-29 14:05:00,72.66,72.66,72.57,72.59,17435.0,72.3732,72.3732,72.2835,72.3034,17435.0
2025-05-29 14:10:00,72.58,72.62,72.53,72.59,11327.0,72.2935,72.3333,72.2437,72.3034,11327.0
2025-05-29 14:15:00,72.59,72.59,72.46,72.46,10782.0,72.3034,72.3034,72.1739,72.1739,10782.0
2025-05-29 14:20:00,72.45,72.51,72.41,72.47,32577.0,72.164,72.2238,72.1241,72.1839,32577.0
2025-05-29 14:25:00,72.47,72.49,72.4,72.45,39215.0,72.1839,72.2038,72.1142,72.164,39215.0
2025-05-29 14:30:00,72.45,72.54,72.44,72.52,16565.0,72.164,72.2536,72.154,72.2337,16565.0
2025-05-29 14:35:00,72.52,72.56,72.49,72.52,15545.0,72.2337,72.2736,72.2038,72.2337,15545.0
2025-05-29 14:40:00,72.5,72.57,72.5,72.53,19619.0,72.2138,72.2835,72.2138,72.2437,19619.0
2025-05-29 14:45:00,72.53,72.57,72.52,72.54,9449.0,72.2437,72.2835,72.2337,72.2536,9449.0
2025-05-29 14:50:00,72.54,72.58,72.52,72.54,11131.0,72.2536,72.2935,72.2337,72.2536,11131.0
2025-05-29 14:55:00,72.53,72.62,72.49,72.54,30721.0,72.2437,72.3333,72.2038,72.2536,30721.0
2025-05-29 15:00:00,72.53,72.6,72.52,72.59,6729.0,72.2437,72.3134,72.2337,72.3034,6729.0
2025-05-29 15:05:00,72.59,72.6,72.52,72.53,10667.0,72.3034,72.3134,72.2337,72.2437,10667.0
2025-05-29 15:10:00,72.57,72.58,72.55,72.57,8659.0,72.2835,72.2935,72.2636,72.2835,8659.0
2025-05-29 15:15:00,72.58,72.64,72.54,72.6,26943.0,72.2935,72.3532,72.2536,72.3134,26943.0
2025-05-29 15:20:00,72.62,72.64,72.59,72.61,18105.0,72.3333,72.3532,72.3034,72.3234,18105.0
2025-05-29 15:25:00,72.61,72.61,72.53,72.53,16073.0,72.3234,72.3234,72.2437,72.2437,16073.0
2025-05-29 15:30:00,72.53,72.63,72.51,72.58,29803.0,72.2437,72.3433,72.2238,72.2935,29803.0
2025-05-29 15:35:00,72.58,72.6,72.54,72.54,37985.0,72.2935,72.3134,72.2536,72.2536,37985.0
2025-05-29 15:40:00,72.55,72.67,72.54,72.66,51774.0,72.2636,72.3831,72.2536,72.3732,51774.0
2025-05-29 15:45:00,72.65,72.75,72.61,72.7,27717.0,72.3632,72.4628,72.3234,72.413,27717.0
2025-05-29 15:50:00,72.71,72.75,72.62,72.68,66975.0,72.423,72.4628,72.3333,72.3931,66975.0
2025-05-29 15:55:00,72.66,72.77,72.61,72.75,171998.0,72.3732,72.4827,72.3234,72.4628,171998.0
2025-05-30 09:30:00,72.42,72.6,72.33,72.44,58759.0,72.42,72.6,72.33,72.44,58759.0
2025-05-30 09:35:00,72.44,72.71,72.35,72.66,29880.0,72.44,72.71,72.35,72.66,29880.0
2025-05-30 09:40:00,72.66,72.89,72.66,72.88,26327.0,72.66,72.89,72.66,72.88,26327.0
2025-05-30 09:45:00,72.85,72.95,72.76,72.76,21888.0,72.85,72.95,72.76,72.76,21888.0
2025-05-30 09:50:00,72.76,72.77,72.6,72.72,20049.0,72.76,72.77,72.6,72.72,20049.0
2025-05-30 09:55:00,72.72,72.72,72.47,72.47,18432.0,72.72,72.72,72.47,72.47,18432.0
2025-05-30 10:00:00,72.49,72.79,72.49,72.76,23576.0,72.49,72.79,72.49,72.76,23576.0
2025-05-30 10:05:00,72.77,72.94,72.74,72.88,25152.0,72.77,72.94,72.74,72.88,25152.0
2025-05-30 10:10:00,72.88,72.99,72.83,72.84,20415.0,72.88,72.99,72.83,72.84,20415.0
2025-05-30 10:15:00,72.84,72.97,72.83,72.97,14816.0,72.84,72.97,72.83,72.97,14816.0
2025-05-30 10:20:00,72.99,73.05,72.94,73.03,40713.0,72.99,73.05,72.94,73.03,40713.0
2025-05-30 10:25:00,73.05,73.06,72.93,72.94,24057.0,73.05,73.06,72.93,72.94,24057.0
2025-05-30 10:30:00,72.94,73.04,72.93,72.98,14657.0,72.94,73.04,72.93,72.98,14657.0
2025-05-30 10:35:00,72.96,72.99,72.91,72.91,12997.0,72.96,72.99,72.91,72.91,12997.0
2025-05-30 10:40:00,72.92,72.97,72.81,72.93,25376.0,72.92,72.97,72.81,72.93,25376.0
2025-05-30 10:45:00,72.94,73.02,72.88,73.01,23086.0,72.94,73.02,72.88,73.01,23086.0
2025-05-30 10:50:00,73.01,73.01,72.92,72.98,25866.0,73.01,73.01,72.92,72.98,25866.0
2025-05-30 10:55:00,72.98,73.07,72.98,72.98,16208.0,72.98,73.07,72.98,72.98,16208.0
2025-05-30 11:00:00,73.0,73.07,72.99,73.06,8014.0,73.0,73.07,72.99,73.06,8014.0
2025-05-30 11:05:00,73.05,73.06,72.98,72.98,14832.0,73.05,73.06,72.98,72.98,14832.0
2025-05-30 11:10:00,72.98,73.03,72.95,73.02,15164.0,72.98,73.03,72.95,73.02,15164.0
2025-05-30 11:15:00,73.01,73.02,72.95,72.95,10677.0,73.01,73.02,72.95,72.95,10677.0
2025-05-30 11:20:00,72.97,73.03,72.97,73.01,8064.0,72.97,73.03,72.97,73.01,8064.0
2025-05-30 11:25:00,73.01,73.1,72.96,73.02,29933.0,73.01,73.1,72.96,73.02,29933.0
2025-05-30 11:30:00,73.0,73.04,72.87,72.89,15498.0,73.0,73.04,72.87,72.89,15498.0
2025-05-30 11:35:00,72.89,72.89,72.8,72.85,27826.0,72.89,72.89,72.8,72.85,27826.0
2025-05-30 11:40:00,72.85,72.95,72.82,72.93,19479.0,72.85,72.95,72.82,72.93,19479.0
2025-05-30 11:45:00,72.94,72.99,72.88,72.97,6408.0,72.94,72.99,72.88,72.97,6408.0
2025-05-30 11:50:00,72.98,73.01,72.95,72.98,10722.0,72.98,73.01,72.95,72.98,10722.0
2025-05-30 11:55:00,73.0,73.06,72.97,72.97,8806.0,73.0,73.06,72.97,72.97,8806.0
2025-05-30 12:00:00,72.98,73.0,72.9,72.9,12012.0,72.98,73.0,72.9,72.9,12012.0
2025-05-30 12:05:00,72.89,72.97,72.89,72.95,15717.0,72.89,72.97,72.89,72.95,15717.0
2025-05-30 12:10:00,72.93,73.02,72.93,72.97,19283.0,72.93,73.02,72.93,72.97,19283.0
2025-05-30 12:15:00,72.97,73.0,72.83,72.88,10531.0,72.97,73.0,72.83,72.88,10531.0
2025-05-30 12:20:00,72.86,72.94,72.84,72.87,29795.0,72.86,72.94,72.84,72.87,29795.0
2025-05-30 12:25:00,72.88,72.9,72.72,72.75,33470.0,72.88,72.9,72.72,72.75,33470.0
2025-05-30 12:30:00,72.75,72.75,72.54,72.64,35439.0,72.75,72.75,72.54,72.64,35439.0
2025-05-30 12:35:00,72.64,72.75,72.59,72.75,19037.0,72.64,72.75,72.59,72.75,19037.0
2025-05-30 12:40:00,72.76,72.8,72.66,72.67,13122.0,72.76,72.8,72.66,72.67,13122.0
2025-05-30 12:45:00,72.68,72.73,72.64,72.67,19291.0,72.68,72.73,72.64,72.67,19291.0
2025-05-30 12:50:00,72.69,72.69,72.58,72.62,10535.0,72.69,72.69,72.58,72.62,10535.0
2025-05-30 12:55:00,72.62,72.64,72.59,72.59,23348.0,72.62,72.64,72.59,72.59,23348.0
2025-05-30 13:00:00,72.58,72.77,72.55,72.76,16763.0,72.58,72.77,72.55,72.76,16763.0
2025-05-30 13:05:00,72.75,72.88,72.72,72.88,13462.0,72.75,72.88,72.72,72.88,13462.0
2025-05-30 13:10:00,72.9,72.92,72.86,72.87,15224.0,72.9,72.92,72.86,72.87,15224.0
2025-05-30 13:15:00,72.88,72.92,72.85,72.92,5425.0,72.88,72.92,72.85,72.92,5425.0
2025-05-30 13:20:00,72.92,72.97,72.88,72.92,23307.0,72.92,72.97,72.88,72.92,23307.0
2025-05-30 13:25:00,72.92,72.94,72.87,72.93,8892.0,72.92,72.94,72.87,72.93,8892.0
2025-05-30 13:30:00,72.95,73.03,72.95,72.98,16854.0,72.95,73.03,72.95,72.98,16854.0
2025-05-30 13:35:00,73.0,73.04,72.99,73.01,13018.0,73.0,73.04,72.99,73.01,13018.0
2025-05-30 13:40:00,73.02,73.04,72.94,72.95,11660.0,73.02,73.04,72.94,72.95,11660.0
2025-05-30 13:45:00,72.94,73.01,72.94,72.98,10755.0,72.94,73.01,72.94,72.98,10755.0
2025-05-30 13:50:00,72.99,73.03,72.92,72.94,21528.0,72.99,73.03,72.92,72.94,21528.0
2025-05-30 13:55:00,72.93,72.95,72.84,72.85,15564.0,72.93,72.95,72.84,72.85,15564.0
2025-05-30 14:00:00,72.86,72.96,72.86,72.92,13805.0,72.86,72.96,72.86,72.92,13805.0
2025-05-30 14:05:00,72.92,73.12,72.9,73.09,36157.0,72.92,73.12,72.9,73.09,36157.0
2025-05-30 14:10:00,73.09,73.18,73.08,73.14,45603.0,73.09,73.18,73.08,73.14,45603.0
2025-05-30 14:15:00,73.13,73.24,73.06,73.23,35773.0,73.13,73.24,73.06,73.23,35773.0
2025-05-30 14:20:00,73.23,73.24,73.12,73.15,21462.0,73.23,73.24,73.12,73.15,21462.0
2025-05-30 14:25:00,73.14,73.18,73.13,73.13,7950.0,73.14,73.18,73.13,73.13,7950.0
2025-05-30 14:30:00,73.15,73.16,73.1,73.11,16927.0,73.15,73.16,73.1,73.11,16927.0
2025-05-30 14:35:00,73.1,73.18,73.1,73.12,9584.0,73.1,73.18,73.1,73.12,9584.0
2025-05-30 14:40:00,73.12,73.17,73.11,73.15,10925.0,73.12,73.17,73.11,73.15,10925.0
2025-05-30 14:45:00,73.17,73.22,73.16,73.21,12753.0,73.17,73.22,73.16,73.21,12753.0
2025-05-30 14:50:00,73.2,73.25,73.2,73.23,19625.0,73.2,73.25,73.2,73.23,19625.0
2025-05-30 14:55:00,73.23,73.23,73.14,73.16,18010.0,73.23,73.23,73.14,73.16,18010.0
2025-05-30 15:00:00,73.15,73.16,73.04,73.11,21413.0,73.15,73.16,73.04,73.11,21413.0
2025-05-30 15:05:00,73.12,73.16,73.07,73.09,21753.0,73.12,73.16,73.07,73.09,21753.0
2025-05-30 15:10:00,73.06,73.08,72.96,72.98,33357.0,73.06,73.08,72.96,72.98,33357.0
2025-05-30 15:15:00,72.98,73.09,72.96,73.06,28664.0,72.98,73.09,72.96,73.06,28664.0
2025-05-30 15:20:00,73.05,73.09,73.01,73.08,21916.0,73.05,73.09,73.01,73.08,21916.0
2025-05-30 15:25:00,73.07,73.15,73.06,73.1,29539.0,73.07,73.15,73.06,73.1,29539.0
2025-05-30 15:30:00,73.1,73.19,73.04,73.19,36981.0,73.1,73.19,73.04,73.19,36981.0
2025-05-30 15:35:00,73.19,73.29,73.17,73.2,109255.0,73.19,73.29,73.17,73.2,109255.0
2025-05-30 15:40:00,73.2,73.27,73.09,73.23,110810.0,73.2,73.27,73.09,73.23,110810.0
2025-05-30 15:45:00,73.23,73.34,73.19,73.28,111061.0,73.23,73.34,73.19,73.28,111061.0
2025-05-30 15:50:00,73.28,73.34,73.12,73.19,151043.0,73.28,73.34,73.12,73.19,151043.0
2025-05-30 15:55:00,73.19,73.3,72.98,73.16,475330.0,73.19,73.3,72.98,73.16,475330.0
2025-06-02 09:30:00,72.84,74.04,72.83,73.92,274739.0,72.84,74.04,72.83,73.92,274739.0
2025-06-02 09:35:00,73.94,74.14,73.92,73.98,72638.0,73.94,74.14,73.92,73.98,72638.0
2025-06-02 09:40:00,73.95,74.02,73.75,73.98,39877.0,73.95,74.02,73.75,73.98,39877.0
2025-06-02 09:45:00,74.02,74.03,73.66,73.78,45331.0,74.02,74.03,73.66,73.78,45331.0
2025-06-02 09:50:00,73.75,73.75,73.45,73.47,56586.0,73.75,73.75,73.45,73.47,56586.0
2025-06-02 09:55:00,73.49,73.5,73.21,73.24,46221.0,73.49,73.5,73.21,73.24,46221.0
2025-06-02 10:00:00,73.2,73.49,73.12,73.44,44508.0,73.2,73.49,73.12,73.44,44508.0
2025-06-02 10:05:00,73.45,73.55,73.38,73.38,33822.0,73.45,73.55,73.38,73.38,33822.0
2025-06-02 10:10:00,73.36,73.52,73.35,73.52,39675.0,73.36,73.52,73.35,73.52,39675.0
2025-06-02 10:15:00,73.52,73.62,73.46,73.59,32439.0,73.52,73.62,73.46,73.59,32439.0
2025-06-02 10:20:00,73.59,73.69,73.5,73.55,45503.0,73.59,73.69,73.5,73.55,45503.0
2025-06-02 10:25:00,73.55,73.57,73.47,73.56,49825.0,73.55,73.57,73.47,73.56,49825.0
2025-06-02 10:30:00,73.57,73.81,73.54,73.78,37610.0,73.57,73.81,73.54,73.78,37610.0
2025-06-02 10:35:00,73.8,73.82,73.7,73.72,24856.0,73.8,73.82,73.7,73.72,24856.0
2025-06-02 10:40:00,73.73,73.84,73.72,73.75,30809.0,73.73,73.84,73.72,73.75,30809.0
2025-06-02 10:45:00,73.75,74.08,73.73,74.08,79406.0,73.75,74.08,73.73,74.08,79406.0
2025-06-02 10:50:00,74.09,74.14,74.05,74.05,41693.0,74.09,74.14,74.05,74.05,41693.0
2025-06-02 10:55:00,74.05,74.21,74.04,74.18,39510.0,74.05,74.21,74.04,74.18,39510.0
2025-06-02 11:00:00,74.19,74.23,74.0,74.07,30152.0,74.19,74.23,74.0,74.07,30152.0
2025-06-02 11:05:00,74.06,74.15,74.04,74.08,20202.0,74.06,74.15,74.04,74.08,20202.0
2025-06-02 11:10:00,74.1,74.24,74.08,74.2,28381.0,74.1,74.24,74.08,74.2,28381.0
2025-06-02 11:15:00,74.2,74.22,74.13,74.15,21481.0,74.2,74.22,74.13,74.15,21481.0
2025-06-02 11:20:00,74.15,74.2,74.13,74.18,20132.0,74.15,74.2,74.13,74.18,20132.0
2025-06-02 11:25:00,74.18,74.21,74.04,74.08,26880.0,74.18,74.21,74.04,74.08,26880.0
2025-06-02 11:30:00,74.07,74.11,74.0,74.02,44030.0,74.07,74.11,74.0,74.02,44030.0
2025-06-02 11:35:00,74.03,74.1,73.97,74.0,38174.0,74.03,74.1,73.97,74.0,38174.0
2025-06-02 11:40:00,74.0,74.02,73.97,74.0,15780.0,74.0,74.02,73.97,74.0,15780.0
2025-06-02 11:45:00,74.0,74.06,73.99,74.03,18876.0,74.0,74.06,73.99,74.03,18876.0
2025-06-02 11:50:00,74.04,74.08,73.93,74.0,27369.0,74.04,74.08,73.93,74.0,27369.0
2025-06-02 11:55:00,74.02,74.11,74.0,74.06,33758.0,74.02,74.11,74.0,74.06,33758.0
2025-06-02 12:00:00,74.06,74.15,74.02,74.12,20153.0,74.06,74.15,74.02,74.12,20153.0
2025-06-02 12:05:00,74.1,74.15,74.06,74.15,14899.0,74.1,74.15,74.06,74.15,14899.0
2025-06-02 12:10:00,74.14,74.14,74.08,74.09,9848.0,74.14,74.14,74.08,74.09,9848.0
2025-06-02 12:15:00,74.08,74.08,73.97,74.03,24159.0,74.08,74.08,73.97,74.03,24159.0
2025-06-02 12:20:00,74.02,74.07,73.98,74.01,19218.0,74.02,74.07,73.98,74.01,19218.0
2025-06-02 12:25:00,74.0,74.01,73.92,73.99,33511.0,74.0,74.01,73.92,73.99,33511.0
2025-06-02 12:30:00,74.0,74.1,73.99,74.09,26601.0,74.0,74.1,73.99,74.09,26601.0
2025-06-02 12:35:00,74.1,74.19,74.09,74.18,10826.0,74.1,74.19,74.09,74.18,10826.0
2025-06-02 12:40:00,74.17,74.19,74.08,74.08,18653.0,74.17,74.19,74.08,74.08,18653.0
2025-06-02 12:45:00,74.09,74.16,74.08,74.12,12067.0,74.09,74.16,74.08,74.12,12067.0
2025-06-02 12:50:00,74.12,74.23,74.12,74.23,14805.0,74.12,74.23,74.12,74.23,14805.0
2025-06-02 12:55:00,74.23,74.23,74.19,74.19,18219.0,74.23,74.23,74.19,74.19,18219.0
2025-06-02 13:00:00,74.2,74.28,74.19,74.2,18902.0,74.2,74.28,74.19,74.2,18902.0
2025-06-02 13:05:00,74.21,74.38,74.21,74.34,26076.0,74.21,74.38,74.21,74.34,26076.0
2025-06-02 13:10:00,74.35,74.36,74.29,74.29,15888.0,74.35,74.36,74.29,74.29,15888.0
2025-06-02 13:15:00,74.3,74.33,74.24,74.28,24089.0,74.3,74.33,74.24,74.28,24089.0
2025-06-02 13:20:00,74.29,74.35,74.26,74.33,28842.0,74.29,74.35,74.26,74.33,28842.0
2025-06-02 13:25:00,74.34,74.37,74.27,74.28,35848.0,74.34,74.37,74.27,74.28,35848.0
2025-06-02 13:30:00,74.27,74.31,74.22,74.31,25551.0,74.27,74.31,74.22,74.31,25551.0
2025-06-02 13:35:00,74.32,74.32,74.27,74.3,14324.0,74.32,74.32,74.27,74.3,14324.0
2025-06-02 13:40:00,74.29,74.35,74.28,74.29,12120.0,74.29,74.35,74.28,74.29,12120.0
2025-06-02 13:45:00,74.29,74.3,74.27,74.28,10821.0,74.29,74.3,74.27,74.28,10821.0
2025-06-02 13:50:00,74.29,74.37,74.29,74.34,15165.0,74.29,74.37,74.29,74.34,15165.0
2025-06-02 13:55:00,74.35,74.43,74.35,74.36,23496.0,74.35,74.43,74.35,74.36,23496.0
2025-06-02 14:00:00,74.35,74.39,74.33,74.38,14597.0,74.35,74.39,74.33,74.38,14597.0
2025-06-02 14:05:00,74.38,74.4,74.31,74.35,20522.0,74.38,74.4,74.31,74.35,20522.0
2025-06-02 14:10:00,74.36,74.48,74.35,74.45,30602.0,74.36,74.48,74.35,74.45,30602.0
2025-06-02 14:15:00,74.45,74.61,74.44,74.59,71494.0,74.45,74.61,74.44,74.59,71494.0
2025-06-02 14:20:00,74.58,74.66,74.56,74.6,86085.0,74.58,74.66,74.56,74.6,86085.0
2025-06-02 14:25:00,74.61,74.63,74.57,74.58,41820.0,74.61,74.63,74.57,74.58,41820.0
2025-06-02 14:30:00,74.58,74.76,74.56,74.74,37734.0,74.58,74.76,74.56,74.74,37734.0
2025-06-02 14:35:00,74.74,74.88,74.73,74.87,44585.0,74.74,74.88,74.73,74.87,44585.0
2025-06-02 14:40:00,74.84,74.85,74.72,74.74,30272.0,74.84,74.85,74.72,74.74,30272.0
2025-06-02 14:45:00,74.74,74.82,74.74,74.75,13853.0,74.74,74.82,74.74,74.75,13853.0
2025-06-02 14:50:00,74.75,74.8,74.74,74.78,19027.0,74.75,74.8,74.74,74.78,19027.0
2025-06-02 14:55:00,74.78,74.82,74.74,74.75,19112.0,74.78,74.82,74.74,74.75,19112.0
2025-06-02 15:00:00,74.76,74.84,74.76,74.81,25705.0,74.76,74.84,74.76,74.81,25705.0
2025-06-02 15:05:00,74.81,74.89,74.8,74.89,21436.0,74.81,74.89,74.8,74.89,21436.0
2025-06-02 15:10:00,74.88,74.9,74.81,74.83,25208.0,74.88,74.9,74.81,74.83,25208.0
2025-06-02 15:15:00,74.83,74.86,74.82,74.84,14106.0,74.83,74.86,74.82,74.84,14106.0
2025-06-02 15:20:00,74.84,74.94,74.83,74.93,25128.0,74.84,74.94,74.83,74.93,25128.0
2025-06-02 15:25:00,74.92,74.93,74.89,74.91,21555.0,74.92,74.93,74.89,74.91,21555.0
2025-06-02 15:30:00,74.9,74.9,74.74,74.75,49271.0,74.9,74.9,74.74,74.75,49271.0
2025-06-02 15:35:00,74.75,74.77,74.61,74.61,29743.0,74.75,74.77,74.61,74.61,29743.0
2025-06-02 15:40:00,74.62,74.73,74.55,74.72,54262.0,74.62,74.73,74.55,74.72,54262.0
2025-06-02 15:45:00,74.71,74.72,74.54,74.56,52571.0,74.71,74.72,74.54,74.56,52571.0
2025-06-02 15:50:00,74.58,74.62,74.41,74.56,192869.0,74.58,74.62,74.41,74.56,192869.0
2025-06-02 15:55:00,74.58,74.61,74.42,74.52,375374.0,74.58,74.61,74.42,74.52,375374.0
2025-06-03 09:30:00,74.33,74.8,74.21,74.61,139197.0,74.33,74.8,74.21,74.61,139197.0
2025-06-03 09:35:00,74.58,74.81,74.52,74.78,32585.0,74.58,74.81,74.52,74.78,32585.0
2025-06-03 09:40:00,74.78,74.89,74.67,74.69,47982.0,74.78,74.89,74.67,74.69,47982.0
2025-06-03 09:45:00,74.69,74.75,74.48,74.74,54905.0,74.69,74.75,74.48,74.74,54905.0
2025-06-03 09:50:00,74.73,74.88,74.73,74.85,28315.0,74.73,74.88,74.73,74.85,28315.0
2025-06-03 09:55:00,74.85,74.86,74.66,74.67,38860.0,74.85,74.86,74.66,74.67,38860.0
2025-06-03 10:00:00,74.69,74.73,74.49,74.52,48254.0,74.69,74.73,74.49,74.52,48254.0
2025-06-03 10:05:00,74.53,74.71,74.52,74.64,53629.0,74.53,74.71,74.52,74.64,53629.0
2025-06-03 10:10:00,74.64,74.8,74.61,74.75,31697.0,74.64,74.8,74.61,74.75,31697.0
2025-06-03 10:15:00,74.74,74.78,74.7,74.73,17080.0,74.74,74.78,74.7,74.73,17080.0
2025-06-03 10:20:00,74.73,74.88,74.73,74.81,27693.0,74.73,74.88,74.73,74.81,27693.0
2025-06-03 10:25:00,74.81,74.98,74.76,74.96,31235.0,74.81,74.98,74.76,74.96,31235.0
2025-06-03 10:30:00,74.96,75.04,74.89,74.91,157325.0,74.96,75.04,74.89,74.91,157325.0
2025-06-03 10:35:00,74.91,75.0,74.88,74.98,51459.0,74.91,75.0,74.88,74.98,51459.0
2025-06-03 10:40:00,75.0,75.09,74.97,75.07,60758.0,75.0,75.09,74.97,75.07,60758.0
2025-06-03 10:45:00,75.06,75.15,75.04,75.13,97731.0,75.06,75.15,75.04,75.13,97731.0
2025-06-03 10:50:00,75.14,75.31,75.14,75.29,63030.0,75.14,75.31,75.14,75.29,63030.0
2025-06-03 10:55:00,75.29,75.43,75.25,75.37,88923.0,75.29,75.43,75.25,75.37,88923.0
2025-06-03 11:00:00,75.38,75.48,75.32,75.47,54310.0,75.38,75.48,75.32,75.47,54310.0
2025-06-03 11:05:00,75.47,75.49,75.34,75.36,55601.0,75.47,75.49,75.34,75.36,55601.0
2025-06-03 11:10:00,75.37,75.44,75.33,75.44,61853.0,75.37,75.44,75.33,75.44,61853.0
2025-06-03 11:15:00,75.43,75.56,75.4,75.56,56151.0,75.43,75.56,75.4,75.56,56151.0
2025-06-03 11:20:00,75.56,75.69,75.53,75.57,71639.0,75.56,75.69,75.53,75.57,71639.0
2025-06-03 11:25:00,75.58,75.61,75.45,75.46,39395.0,75.58,75.61,75.45,75.46,39395.0
2025-06-03 11:30:00,75.45,75.51,75.45,75.48,30865.0,75.45,75.51,75.45,75.48,30865.0
2025-06-03 11:35:00,75.48,75.59,75.44,75.55,37622.0,75.48,75.59,75.44,75.55,37622.0
2025-06-03 11:40:00,75.55,75.7,75.52,75.7,35161.0,75.55,75.7,75.52,75.7,35161.0
2025-06-03 11:45:00,75.7,75.79,75.66,75.67,42347.0,75.7,75.79,75.66,75.67,42347.0
2025-06-03 11:50:00,75.67,75.74,75.63,75.74,24572.0,75.67,75.74,75.63,75.74,24572.0
2025-06-03 11:55:00,75.73,75.74,75.66,75.72,25548.0,75.73,75.74,75.66,75.72,25548.0
2025-06-03 12:00:00,75.71,75.76,75.69,75.76,43318.0,75.71,75.76,75.69,75.76,43318.0
2025-06-03 12:05:00,75.76,75.79,75.69,75.73,31305.0,75.76,75.79,75.69,75.73,31305.0
2025-06-03 12:10:00,75.74,75.83,75.71,75.83,33932.0,75.74,75.83,75.71,75.83,33932.0
2025-06-03 12:15:00,75.84,75.93,75.81,75.9,31745.0,75.84,75.93,75.81,75.9,31745.0
2025-06-03 12:20:00,75.89,75.91,75.82,75.87,27218.0,75.89,75.91,75.82,75.87,27218.0
2025-06-03 12:25:00,75.88,75.97,75.88,75.95,26892.0,75.88,75.97,75.88,75.95,26892.0
2025-06-03 12:30:00,75.95,75.96,75.89,75.94,43555.0,75.95,75.96,75.89,75.94,43555.0
2025-06-03 12:35:00,75.93,75.99,75.92,75.97,28999.0,75.93,75.99,75.92,75.97,28999.0
2025-06-03 12:40:00,75.96,75.98,75.91,75.93,30589.0,75.96,75.98,75.91,75.93,30589.0
2025-06-03 12:45:00,75.92,75.92,75.84,75.85,24598.0,75.92,75.92,75.84,75.85,24598.0
2025-06-03 12:50:00,75.85,75.94,75.85,75.94,39301.0,75.85,75.94,75.85,75.94,39301.0
2025-06-03 12:55:00,75.95,75.99,75.92,75.95,51445.0,75.95,75.99,75.92,75.95,51445.0
2025-06-03 13:00:00,75.95,75.97,75.84,75.88,24583.0,75.95,75.97,75.84,75.88,24583.0
2025-06-03 13:05:00,75.89,75.94,75.87,75.9,26559.0,75.89,75.94,75.87,75.9,26559.0
2025-06-03 13:10:00,75.9,75.95,75.89,75.92,23586.0,75.9,75.95,75.89,75.92,23586.0
2025-06-03 13:15:00,75.92,75.96,75.92,75.95,24689.0,75.92,75.96,75.92,75.95,24689.0
2025-06-03 13:20:00,75.95,76.01,75.93,75.98,83456.0,75.95,76.01,75.93,75.98,83456.0
2025-06-03 13:25:00,75.98,75.99,75.91,75.93,37622.0,75.98,75.99,75.91,75.93,37622.0
2025-06-03 13:30:00,75.93,75.96,75.9,75.92,24064.0,75.93,75.96,75.9,75.92,24064.0
2025-06-03 13:35:00,75.93,75.95,75.87,75.94,24899.0,75.93,75.95,75.87,75.94,24899.0
2025-06-03 13:40:00,75.94,75.95,75.88,75.9,20711.0,75.94,75.95,75.88,75.9,20711.0
2025-06-03 13:45:00,75.92,75.93,75.83,75.84,49619.0,75.92,75.93,75.83,75.84,49619.0
2025-06-03 13:50:00,75.84,75.87,75.78,75.78,21462.0,75.84,75.87,75.78,75.78,21462.0
2025-06-03 13:55:00,75.78,75.84,75.75,75.83,18525.0,75.78,75.84,75.75,75.83,18525.0
2025-06-03 14:00:00,75.84,75.85,75.64,75.67,71173.0,75.84,75.85,75.64,75.67,71173.0
2025-06-03 14:05:00,75.64,75.67,75.58,75.6,49340.0,75.64,75.67,75.58,75.6,49340.0
2025-06-03 14:10:00,75.6,75.61,75.36,75.38,60117.0,75.6,75.61,75.36,75.38,60117.0
2025-06-03 14:15:00,75.37,75.47,75.37,75.47,49919.0,75.37,75.47,75.37,75.47,49919.0
2025-06-03 14:20:00,75.46,75.48,75.38,75.4,72185.0,75.46,75.48,75.38,75.4,72185.0
2025-06-03 14:25:00,75.4,75.5,75.39,75.48,32741.0,75.4,75.5,75.39,75.48,32741.0
2025-06-03 14:30:00,75.48,75.56,75.48,75.53,32988.0,75.48,75.56,75.48,75.53,32988.0
2025-06-03 14:35:00,75.53,75.53,75.43,75.5,56500.0,75.53,75.53,75.43,75.5,56500.0
2025-06-03 14:40:00,75.5,75.57,75.44,75.47,53477.0,75.5,75.57,75.44,75.47,53477.0
2025-06-03 14:45:00,75.47,75.6,75.47,75.54,25696.0,75.47,75.6,75.47,75.54,25696.0
2025-06-03 14:50:00,75.54,75.62,75.52,75.59,44432.0,75.54,75.62,75.52,75.59,44432.0
2025-06-03 14:55:00,75.6,75.69,75.59,75.67,30353.0,75.6,75.69,75.59,75.67,30353.0
2025-06-03 15:00:00,75.67,75.68,75.56,75.66,47632.0,75.67,75.68,75.56,75.66,47632.0
2025-06-03 15:05:00,75.66,75.72,75.59,75.72,113058.0,75.66,75.72,75.59,75.72,113058.0
2025-06-03 15:10:00,75.71,75.78,75.69,75.78,36364.0,75.71,75.78,75.69,75.78,36364.0
2025-06-03 15:15:00,75.79,75.79,75.71,75.72,45930.0,75.79,75.79,75.71,75.72,45930.0
2025-06-03 15:20:00,75.72,75.72,75.58,75.59,49553.0,75.72,75.72,75.58,75.59,49553.0
2025-06-03 15:25:00,75.59,75.63,75.55,75.61,67761.0,75.59,75.63,75.55,75.61,67761.0
2025-06-03 15:30:00,75.61,75.74,75.6,75.71,79697.0,75.61,75.74,75.6,75.71,79697.0
2025-06-03 15:35:00,75.73,75.8,75.65,75.65,62451.0,75.73,75.8,75.65,75.65,62451.0
2025-06-03 15:40:00,75.65,75.67,75.59,75.59,65479.0,75.65,75.67,75.59,75.59,65479.0
2025-06-03 15:45:00,75.59,75.69,75.56,75.58,89299.0,75.59,75.69,75.56,75.58,89299.0
2025-06-03 15:50:00,75.58,75.83,75.58,75.76,171899.0,75.58,75.83,75.58,75.76,171899.0
2025-06-03 15:55:00,75.76,76.06,75.75,75.95,669912.0,75.76,76.06,75.75,75.95,669912.0
2025-06-04 09:30:00,76.27,76.93,76.21,76.54,175975.0,76.27,76.93,76.21,76.54,175975.0
2025-06-04 09:35:00,76.52,76.55,76.13,76.23,137307.0,76.52,76.55,76.13,76.23,137307.0
2025-06-04 09:40:00,76.23,76.29,76.11,76.13,33088.0,76.23,76.29,76.11,76.13,33088.0
2025-06-04 09:45:00,76.11,76.17,76.01,76.16,43023.0,76.11,76.17,76.01,76.16,43023.0
2025-06-04 09:50:00,76.18,76.27,76.0,76.01,26243.0,76.18,76.27,76.0,76.01,26243.0
2025-06-04 09:55:00,76.0,76.31,75.96,76.17,34583.0,76.0,76.31,75.96,76.17,34583.0
2025-06-04 10:00:00,76.13,76.48,76.01,76.46,41348.0,76.13,76.48,76.01,76.46,41348.0
2025-06-04 10:05:00,76.46,76.53,76.33,76.48,92753.0,76.46,76.53,76.33,76.48,92753.0
2025-06-04 10:10:00,76.49,76.65,76.46,76.64,53052.0,76.49,76.65,76.46,76.64,53052.0
2025-06-04 10:15:00,76.65,76.8,76.65,76.73,37214.0,76.65,76.8,76.65,76.73,37214.0
2025-06-04 10:20:00,76.73,76.76,76.61,76.61,57503.0,76.73,76.76,76.61,76.61,57503.0
2025-06-04 10:25:00,76.62,76.67,76.57,76.65,22520.0,76.62,76.67,76.57,76.65,22520.0
2025-06-04 10:30:00,76.66,76.86,76.65,76.81,32278.0,76.66,76.86,76.65,76.81,32278.0
2025-06-04 10:35:00,76.82,76.9,76.77,76.89,13888.0,76.82,76.9,76.77,76.89,13888.0
2025-06-04 10:40:00,76.88,77.06,76.86,77.04,54578.0,76.88,77.06,76.86,77.04,54578.0
2025-06-04 10:45:00,77.03,77.16,77.02,77.16,57081.0,77.03,77.16,77.02,77.16,57081.0
2025-06-04 10:50:00,77.16,77.17,76.98,77.08,38999.0,77.16,77.17,76.98,77.08,38999.0
2025-06-04 10:55:00,77.09,77.21,77.05,77.05,44100.0,77.09,77.21,77.05,77.05,44100.0
2025-06-04 11:00:00,77.05,77.18,77.01,77.13,38836.0,77.05,77.18,77.01,77.13,38836.0
2025-06-04 11:05:00,77.14,77.29,77.13,77.28,27359.0,77.14,77.29,77.13,77.28,27359.0
2025-06-04 11:10:00,77.28,77.31,77.23,77.24,48434.0,77.28,77.31,77.23,77.24,48434.0
2025-06-04 11:15:00,77.26,77.33,77.02,77.04,64557.0,77.26,77.33,77.02,77.04,64557.0
2025-06-04 11:20:00,77.03,77.18,77.03,77.17,20520.0,77.03,77.18,77.03,77.17,20520.0
2025-06-04 11:25:00,77.17,77.21,77.15,77.2,16153.0,77.17,77.21,77.15,77.2,16153.0
2025-06-04 11:30:00,77.19,77.27,77.13,77.16,112972.0,77.19,77.27,77.13,77.16,112972.0
2025-06-04 11:35:00,77.16,77.19,76.97,77.02,27060.0,77.16,77.19,76.97,77.02,27060.0
2025-06-04 11:40:00,77.02,77.03,76.85,76.85,41790.0,77.02,77.03,76.85,76.85,41790.0
2025-06-04 11:45:00,76.84,76.92,76.77,76.87,181954.0,76.84,76.92,76.77,76.87,181954.0
2025-06-04 11:50:00,76.87,77.0,76.85,76.97,199235.0,76.87,77.0,76.85,76.97,199235.0
2025-06-04 11:55:00,76.95,77.05,76.89,76.94,46543.0,76.95,77.05,76.89,76.94,46543.0
2025-06-04 12:00:00,76.94,77.01,76.94,77.01,16679.0,76.94,77.01,76.94,77.01,16679.0
2025-06-04 12:05:00,77.0,77.05,76.89,77.02,47195.0,77.0,77.05,76.89,77.02,47195.0
2025-06-04 12:10:00,77.02,77.04,76.96,76.97,33314.0,77.02,77.04,76.96,76.97,33314.0
2025-06-04 12:15:00,76.98,77.07,76.98,77.06,141036.0,76.98,77.07,76.98,77.06,141036.0
2025-06-04 12:20:00,77.06,77.1,77.04,77.09,48623.0,77.06,77.1,77.04,77.09,48623.0
2025-06-04 12:25:00,77.09,77.1,76.95,76.97,20998.0,77.09,77.1,76.95,76.97,20998.0
2025-06-04 12:30:00,76.96,77.05,76.95,76.99,19547.0,76.96,77.05,76.95,76.99,19547.0
2025-06-04 12:35:00,76.99,76.99,76.87,76.89,19607.0,76.99,76.99,76.87,76.89,19607.0
2025-06-04 12:40:00,76.89,76.98,76.89,76.95,34541.0,76.89,76.98,76.89,76.95,34541.0
2025-06-04 12:45:00,76.97,77.12,76.96,77.11,157174.0,76.97,77.12,76.96,77.11,157174.0
2025-06-04 12:50:00,77.1,77.14,77.01,77.01,31584.0,77.1,77.14,77.01,77.01,31584.0
2025-06-04 12:55:00,77.0,77.02,76.95,76.95,23875.0,77.0,77.02,76.95,76.95,23875.0
2025-06-04 13:00:00,76.94,76.94,76.79,76.81,32293.0,76.94,76.94,76.79,76.81,32293.0
2025-06-04 13:05:00,76.81,76.84,76.77,76.8,17604.0,76.81,76.84,76.77,76.8,17604.0
2025-06-04 13:10:00,76.8,76.89,76.8,76.83,30634.0,76.8,76.89,76.8,76.83,30634.0
2025-06-04 13:15:00,76.85,76.89,76.82,76.84,23576.0,76.85,76.89,76.82,76.84,23576.0
2025-06-04 13:20:00,76.85,76.87,76.8,76.8,26255.0,76.85,76.87,76.8,76.8,26255.0
2025-06-04 13:25:00,76.8,76.86,76.8,76.85,23053.0,76.8,76.86,76.8,76.85,23053.0
2025-06-04 13:30:00,76.84,76.9,76.79,76.87,31187.0,76.84,76.9,76.79,76.87,31187.0
2025-06-04 13:35:00,76.89,77.0,76.88,76.98,31251.0,76.89,77.0,76.88,76.98,31251.0
2025-06-04 13:40:00,76.98,77.02,76.94,76.96,22450.0,76.98,77.02,76.94,76.96,22450.0
2025-06-04 13:45:00,76.96,77.08,76.95,77.01,91394.0,76.96,77.08,76.95,77.01,91394.0
2025-06-04 13:50:00,76.99,77.07,76.99,77.06,18854.0,76.99,77.07,76.99,77.06,18854.0
2025-06-04 13:55:00,77.06,77.16,77.05,77.14,27358.0,77.06,77.16,77.05,77.14,27358.0
2025-06-04 14:00:00,77.14,77.22,77.11,77.2,29991.0,77.14,77.22,77.11,77.2,29991.0
2025-06-04 14:05:00,77.2,77.21,77.02,77.06,29246.0,77.2,77.21,77.02,77.06,29246.0
2025-06-04 14:10:00,77.06,77.12,77.06,77.09,26167.0,77.06,77.12,77.06,77.09,26167.0
2025-06-04 14:15:00,77.09,77.13,77.04,77.06,25771.0,77.09,77.13,77.04,77.06,25771.0
2025-06-04 14:20:00,77.05,77.09,77.04,77.06,28755.0,77.05,77.09,77.04,77.06,28755.0
2025-06-04 14:25:00,77.06,77.07,76.98,77.03,28269.0,77.06,77.07,76.98,77.03,28269.0
2025-06-04 14:30:00,77.03,77.03,76.96,76.99,23524.0,77.03,77.03,76.96,76.99,23524.0
2025-06-04 14:35:00,77.0,77.0,76.93,76.96,26077.0,77.0,77.0,76.93,76.96,26077.0
2025-06-04 14:40:00,76.97,76.98,76.9,76.96,31072.0,76.97,76.98,76.9,76.96,31072.0
2025-06-04 14:45:00,76.97,76.97,76.9,76.94,25767.0,76.97,76.97,76.9,76.94,25767.0
2025-06-04 14:50:00,76.94,76.95,76.86,76.87,36944.0,76.94,76.95,76.86,76.87,36944.0
2025-06-04 14:55:00,76.87,76.9,76.84,76.89,25083.0,76.87,76.9,76.84,76.89,25083.0
2025-06-04 15:00:00,76.88,76.9,76.83,76.86,36747.0,76.88,76.9,76.83,76.86,36747.0
2025-06-04 15:05:00,76.85,76.87,76.79,76.79,25875.0,76.85,76.87,76.79,76.79,25875.0
2025-06-04 15:10:00,76.8,76.82,76.75,76.77,26836.0,76.8,76.82,76.75,76.77,26836.0
2025-06-04 15:15:00,76.77,76.79,76.71,76.75,43069.0,76.77,76.79,76.71,76.75,43069.0
2025-06-04 15:20:00,76.76,76.83,76.74,76.83,34003.0,76.76,76.83,76.74,76.83,34003.0
2025-06-04 15:25:00,76.83,76.88,76.8,76.87,30206.0,76.83,76.88,76.8,76.87,30206.0
2025-06-04 15:30:00,76.87,76.96,76.86,76.95,49870.0,76.87,76.96,76.86,76.95,49870.0
2025-06-04 15:35:00,76.94,76.94,76.8,76.86,58121.0,76.94,76.94,76.8,76.86,58121.0
2025-06-04 15:40:00,76.86,76.89,76.8,76.85,62479.0,76.86,76.89,76.8,76.85,62479.0
2025-06-04 15:45:00,76.85,76.88,76.75,76.81,62099.0,76.85,76.88,76.75,76.81,62099.0
2025-06-04 15:50:00,76.82,77.06,76.78,77.03,157336.0,76.82,77.06,76.78,77.03,157336.0
2025-06-04 15:55:00,77.04,77.17,77.0,77.1,391561.0,77.04,77.17,77.0,77.1,391561.0
2025-06-05 09:30:00,77.25,78.13,77.12,78.13,145936.0,77.25,78.13,77.12,78.13,145936.0
2025-06-05 09:35:00,78.15,78.4,78.11,78.24,63728.0,78.15,78.4,78.11,78.24,63728.0
2025-06-05 09:40:00,78.22,78.29,77.92,77.97,209916.0,78.22,78.29,77.92,77.97,209916.0
2025-06-05 09:45:00,78.0,78.34,77.97,78.33,58727.0,78.0,78.34,77.97,78.33,58727.0
2025-06-05 09:50:00,78.34,78.38,78.04,78.17,46488.0,78.34,78.38,78.04,78.17,46488.0
2025-06-05 09:55:00,78.15,78.2,77.99,78.13,92929.0,78.15,78.2,77.99,78.13,92929.0
2025-06-05 10:00:00,78.11,78.28,78.07,78.24,36795.0,78.11,78.28,78.07,78.24,36795.0
2025-06-05 10:05:00,78.23,78.38,78.14,78.14,34037.0,78.23,78.38,78.14,78.14,34037.0
2025-06-05 10:10:00,78.15,78.19,78.0,78.01,30280.0,78.15,78.19,78.0,78.01,30280.0
2025-06-05 10:15:00,78.02,78.16,78.01,78.08,18039.0,78.02,78.16,78.01,78.08,18039.0
2025-06-05 10:20:00,78.11,78.3,78.11,78.29,28383.0,78.11,78.3,78.11,78.29,28383.0
2025-06-05 10:25:00,78.27,78.5,78.27,78.42,88211.0,78.27,78.5,78.27,78.42,88211.0
2025-06-05 10:30:00,78.43,78.46,78.04,78.06,79292.0,78.43,78.46,78.04,78.06,79292.0
2025-06-05 10:35:00,78.06,78.29,77.92,78.24,231769.0,78.06,78.29,77.92,78.24,231769.0
2025-06-05 10:40:00,78.24,78.44,78.12,78.37,219740.0,78.24,78.44,78.12,78.37,219740.0
2025-06-05 10:45:00,78.36,78.43,78.18,78.19,121756.0,78.36,78.43,78.18,78.19,121756.0
2025-06-05 10:50:00,78.23,78.65,78.19,78.64,130313.0,78.23,78.65,78.19,78.64,130313.0
2025-06-05 10:55:00,78.64,78.65,78.43,78.47,60432.0,78.64,78.65,78.43,78.47,60432.0
2025-06-05 11:00:00,78.45,78.48,78.31,78.37,54207.0,78.45,78.48,78.31,78.37,54207.0
2025-06-05 11:05:00,78.37,78.38,78.14,78.25,51010.0,78.37,78.38,78.14,78.25,51010.0
2025-06-05 11:10:00,78.25,78.26,78.17,78.2,28092.0,78.25,78.26,78.17,78.2,28092.0
2025-06-05 11:15:00,78.21,78.23,78.09,78.21,34238.0,78.21,78.23,78.09,78.21,34238.0
2025-06-05 11:20:00,78.21,78.21,78.12,78.12,22722.0,78.21,78.21,78.12,78.12,22722.0
2025-06-05 11:25:00,78.13,78.13,77.95,77.98,25687.0,78.13,78.13,77.95,77.98,25687.0
2025-06-05 11:30:00,77.97,78.0,77.87,77.93,55672.0,77.97,78.0,77.87,77.93,55672.0
2025-06-05 11:35:00,77.92,77.93,77.74,77.84,135057.0,77.92,77.93,77.74,77.84,135057.0
2025-06-05 11:40:00,77.84,77.84,77.74,77.75,25842.0,77.84,77.84,77.74,77.75,25842.0
2025-06-05 11:45:00,77.75,77.8,77.73,77.77,26419.0,77.75,77.8,77.73,77.77,26419.0
2025-06-05 11:50:00,77.78,77.98,77.77,77.93,36434.0,77.78,77.98,77.77,77.93,36434.0
2025-06-05 11:55:00,77.92,77.92,77.82,77.88,42704.0,77.92,77.92,77.82,77.88,42704.0
2025-06-05 12:00:00,77.88,78.08,77.88,78.07,58474.0,77.88,78.08,77.88,78.07,58474.0
2025-06-05 12:05:00,78.07,78.11,78.04,78.09,29466.0,78.07,78.11,78.04,78.09,29466.0
2025-06-05 12:10:00,78.09,78.19,78.06,78.16,41447.0,78.09,78.19,78.06,78.16,41447.0
2025-06-05 12:15:00,78.16,78.17,78.03,78.1,36932.0,78.16,78.17,78.03,78.1,36932.0
2025-06-05 12:20:00,78.09,78.16,78.03,78.11,54119.0,78.09,78.16,78.03,78.11,54119.0
2025-06-05 12:25:00,78.1,78.19,78.09,78.16,37790.0,78.1,78.19,78.09,78.16,37790.0
2025-06-05 12:30:00,78.16,78.17,78.08,78.09,26328.0,78.16,78.17,78.08,78.09,26328.0
2025-06-05 12:35:00,78.09,78.16,78.06,78.09,38481.0,78.09,78.16,78.06,78.09,38481.0
2025-06-05 12:40:00,78.09,78.16,78.02,78.07,43624.0,78.09,78.16,78.02,78.07,43624.0
2025-06-05 12:45:00,78.06,78.07,77.82,77.86,21084.0,78.06,78.07,77.82,77.86,21084.0
2025-06-05 12:50:00,77.85,77.88,77.73,77.8,28312.0,77.85,77.88,77.73,77.8,28312.0
2025-06-05 12:55:00,77.79,77.85,77.74,77.77,29121.0,77.79,77.85,77.74,77.77,29121.0
2025-06-05 13:00:00,77.76,77.87,77.71,77.85,26837.0,77.76,77.87,77.71,77.85,26837.0
2025-06-05 13:05:00,77.83,77.88,77.74,77.76,23067.0,77.83,77.88,77.74,77.76,23067.0
2025-06-05 13:10:00,77.77,77.78,77.71,77.78,35816.0,77.77,77.78,77.71,77.78,35816.0
2025-06-05 13:15:00,77.79,77.88,77.78,77.88,29205.0,77.79,77.88,77.78,77.88,29205.0
2025-06-05 13:20:00,77.88,78.08,77.87,78.06,45919.0,77.88,78.08,77.87,78.06,45919.0
2025-06-05 13:25:00,78.04,78.14,78.03,78.1,35066.0,78.04,78.14,78.03,78.1,35066.0
2025-06-05 13:30:00,78.1,78.25,78.1,78.22,38408.0,78.1,78.25,78.1,78.22,38408.0
2025-06-05 13:35:00,78.21,78.29,78.19,78.2,39209.0,78.21,78.29,78.19,78.2,39209.0
2025-06-05 13:40:00,78.2,78.23,78.18,78.21,14208.0,78.2,78.23,78.18,78.21,14208.0
2025-06-05 13:45:00,78.22,78.23,78.09,78.09,26593.0,78.22,78.23,78.09,78.09,26593.0
2025-06-05 13:50:00,78.08,78.09,77.98,78.01,28907.0,78.08,78.09,77.98,78.01,28907.0
2025-06-05 13:55:00,78.01,78.01,77.87,77.87,31146.0,78.01,78.01,77.87,77.87,31146.0
2025-06-05 14:00:00,77.87,77.94,77.86,77.89,40568.0,77.87,77.94,77.86,77.89,40568.0
2025-06-05 14:05:00,77.87,77.88,77.75,77.84,32715.0,77.87,77.88,77.75,77.84,32715.0
2025-06-05 14:10:00,77.85,77.87,77.78,77.87,32172.0,77.85,77.87,77.78,77.87,32172.0
2025-06-05 14:15:00,77.87,77.87,77.68,77.81,37629.0,77.87,77.87,77.68,77.81,37629.0
2025-06-05 14:20:00,77.82,77.9,77.75,77.89,25844.0,77.82,77.9,77.75,77.89,25844.0
2025-06-05 14:25:00,77.9,77.9,77.8,77.87,31961.0,77.9,77.9,77.8,77.87,31961.0
2025-06-05 14:30:00,77.86,77.92,77.86,77.91,33767.0,77.86,77.92,77.86,77.91,33767.0
2025-06-05 14:35:00,77.9,77.96,77.77,77.93,46939.0,77.9,77.96,77.77,77.93,46939.0
2025-06-05 14:40:00,77.94,77.97,77.85,77.93,35879.0,77.94,77.97,77.85,77.93,35879.0
2025-06-05 14:45:00,77.92,77.94,77.8,77.81,29503.0,77.92,77.94,77.8,77.81,29503.0
2025-06-05 14:50:00,77.83,77.88,77.8,77.82,31720.0,77.83,77.88,77.8,77.82,31720.0
2025-06-05 14:55:00,77.82,77.85,77.77,77.77,37998.0,77.82,77.85,77.77,77.77,37998.0
2025-06-05 15:00:00,77.77,77.81,77.68,77.72,40310.0,77.77,77.81,77.68,77.72,40310.0
2025-06-05 15:05:00,77.72,77.82,77.68,77.81,52588.0,77.72,77.82,77.68,77.81,52588.0
2025-06-05 15:10:00,77.81,77.84,77.74,77.76,39600.0,77.81,77.84,77.74,77.76,39600.0
2025-06-05 15:15:00,77.76,77.78,77.41,77.54,58086.0,77.76,77.78,77.41,77.54,58086.0
2025-06-05 15:20:00,77.56,77.56,77.48,77.48,53303.0,77.56,77.56,77.48,77.48,53303.0
2025-06-05 15:25:00,77.48,77.52,77.39,77.45,53350.0,77.48,77.52,77.39,77.45,53350.0
2025-06-05 15:30:00,77.45,77.59,77.41,77.58,68015.0,77.45,77.59,77.41,77.58,68015.0
2025-06-05 15:35:00,77.58,77.73,77.55,77.67,58549.0,77.58,77.73,77.55,77.67,58549.0
2025-06-05 15:40:00,77.67,77.72,77.61,77.69,63031.0,77.67,77.72,77.61,77.69,63031.0
2025-06-05 15:45:00,77.7,77.81,77.67,77.76,75961.0,77.7,77.81,77.67,77.76,75961.0
2025-06-05 15:50:00,77.76,77.77,77.61,77.67,170320.0,77.76,77.77,77.61,77.67,170320.0
2025-06-05 15:55:00,77.67,77.79,77.67,77.74,295619.0,77.67,77.79,77.67,77.74,295619.0
2025-06-06 09:30:00,78.11,78.72,78.0,78.6,70264.0,78.11,78.72,78.0,78.6,70264.0
2025-06-06 09:35:00,78.62,78.73,78.57,78.7,52849.0,78.62,78.73,78.57,78.7,52849.0
2025-06-06 09:40:00,78.7,78.71,78.39,78.48,24848.0,78.7,78.71,78.39,78.48,24848.0
2025-06-06 09:45:00,78.48,78.62,78.3,78.62,29310.0,78.48,78.62,78.3,78.62,29310.0
2025-06-06 09:50:00,78.6,78.6,78.32,78.34,38674.0,78.6,78.6,78.32,78.34,38674.0
2025-06-06 09:55:00,78.34,78.35,78.02,78.13,42261.0,78.34,78.35,78.02,78.13,42261.0
2025-06-06 10:00:00,78.14,78.27,78.14,78.2,29400.0,78.14,78.27,78.14,78.2,29400.0
2025-06-06 10:05:00,78.16,78.27,78.0,78.26,28969.0,78.16,78.27,78.0,78.26,28969.0
2025-06-06 10:10:00,78.27,78.27,77.96,77.98,18187.0,78.27,78.27,77.96,77.98,18187.0
2025-06-06 10:15:00,77.98,78.1,77.88,78.06,18788.0,77.98,78.1,77.88,78.06,18788.0
2025-06-06 10:20:00,78.12,78.16,77.93,78.06,19567.0,78.12,78.16,77.93,78.06,19567.0
2025-06-06 10:25:00,78.04,78.08,77.96,78.03,17105.0,78.04,78.08,77.96,78.03,17105.0
2025-06-06 10:30:00,78.03,78.16,77.96,78.15,23502.0,78.03,78.16,77.96,78.15,23502.0
2025-06-06 10:35:00,78.17,78.29,78.15,78.27,73856.0,78.17,78.29,78.15,78.27,73856.0
2025-06-06 10:40:00,78.28,78.46,78.28,78.44,34615.0,78.28,78.46,78.28,78.44,34615.0
2025-06-06 10:45:00,78.45,78.5,78.42,78.47,28803.0,78.45,78.5,78.42,78.47,28803.0
2025-06-06 10:50:00,78.47,78.55,78.47,78.53,31296.0,78.47,78.55,78.47,78.53,31296.0
2025-06-06 10:55:00,78.53,78.55,78.36,78.37,23049.0,78.53,78.55,78.36,78.37,23049.0
2025-06-06 11:00:00,78.37,78.55,78.37,78.55,17669.0,78.37,78.55,78.37,78.55,17669.0
2025-06-06 11:05:00,78.56,78.66,78.51,78.59,23079.0,78.56,78.66,78.51,78.59,23079.0
2025-06-06 11:10:00,78.57,78.6,78.48,78.58,40105.0,78.57,78.6,78.48,78.58,40105.0
2025-06-06 11:15:00,78.58,78.63,78.39,78.48,38175.0,78.58,78.63,78.39,78.48,38175.0
2025-06-06 11:20:00,78.44,78.54,78.4,78.54,6937.0,78.44,78.54,78.4,78.54,6937.0
2025-06-06 11:25:00,78.57,78.66,78.57,78.64,14920.0,78.57,78.66,78.57,78.64,14920.0
2025-06-06 11:30:00,78.64,78.65,78.45,78.48,18724.0,78.64,78.65,78.45,78.48,18724.0
2025-06-06 11:35:00,78.48,78.54,78.46,78.54,10961.0,78.48,78.54,78.46,78.54,10961.0
2025-06-06 11:40:00,78.55,78.67,78.54,78.67,20790.0,78.55,78.67,78.54,78.67,20790.0
2025-06-06 11:45:00,78.67,78.77,78.61,78.76,34006.0,78.67,78.77,78.61,78.76,34006.0
2025-06-06 11:50:00,78.78,78.86,78.7,78.7,50783.0,78.78,78.86,78.7,78.7,50783.0
2025-06-06 11:55:00,78.71,78.76,78.63,78.72,33734.0,78.71,78.76,78.63,78.72,33734.0
2025-06-06 12:00:00,78.73,78.83,78.73,78.83,14852.0,78.73,78.83,78.73,78.83,14852.0
2025-06-06 12:05:00,78.83,78.91,78.83,78.9,21022.0,78.83,78.91,78.83,78.9,21022.0
2025-06-06 12:10:00,78.93,78.98,78.9,78.96,23077.0,78.93,78.98,78.9,78.96,23077.0
2025-06-06 12:15:00,78.95,79.02,78.94,78.98,42908.0,78.95,79.02,78.94,78.98,42908.0
2025-06-06 12:20:00,78.99,78.99,78.94,78.95,26066.0,78.99,78.99,78.94,78.95,26066.0
2025-06-06 12:25:00,78.96,79.01,78.9,78.94,29648.0,78.96,79.01,78.9,78.94,29648.0
2025-06-06 12:30:00,78.94,78.97,78.88,78.95,41416.0,78.94,78.97,78.88,78.95,41416.0
2025-06-06 12:35:00,78.97,79.02,78.91,79.01,16504.0,78.97,79.02,78.91,79.01,16504.0
2025-06-06 12:40:00,79.01,79.04,78.94,78.97,24078.0,79.01,79.04,78.94,78.97,24078.0
2025-06-06 12:45:00,78.97,78.97,78.93,78.95,16064.0,78.97,78.97,78.93,78.95,16064.0
2025-06-06 12:50:00,78.96,78.97,78.89,78.94,31546.0,78.96,78.97,78.89,78.94,31546.0
2025-06-06 12:55:00,78.94,78.96,78.87,78.95,25563.0,78.94,78.96,78.87,78.95,25563.0
2025-06-06 13:00:00,78.96,79.04,78.95,78.97,17218.0,78.96,79.04,78.95,78.97,17218.0
2025-06-06 13:05:00,78.96,78.96,78.87,78.89,16151.0,78.96,78.96,78.87,78.89,16151.0
2025-06-06 13:10:00,78.88,79.0,78.86,79.0,23107.0,78.88,79.0,78.86,79.0,23107.0
2025-06-06 13:15:00,78.99,79.04,78.94,79.04,11669.0,78.99,79.04,78.94,79.04,11669.0
2025-06-06 13:20:00,79.04,79.09,79.04,79.06,12797.0,79.04,79.09,79.04,79.06,12797.0
2025-06-06 13:25:00,79.06,79.13,79.02,79.06,18723.0,79.06,79.13,79.02,79.06,18723.0
2025-06-06 13:30:00,79.06,79.12,79.06,79.12,12793.0,79.06,79.12,79.06,79.12,12793.0
2025-06-06 13:35:00,79.12,79.13,79.08,79.12,18562.0,79.12,79.13,79.08,79.12,18562.0
2025-06-06 13:40:00,79.11,79.18,79.08,79.12,21702.0,79.11,79.18,79.08,79.12,21702.0
2025-06-06 13:45:00,79.12,79.17,79.11,79.15,9534.0,79.12,79.17,79.11,79.15,9534.0
2025-06-06 13:50:00,79.15,79.19,79.04,79.09,16754.0,79.15,79.19,79.04,79.09,16754.0
2025-06-06 13:55:00,79.09,79.12,79.07,79.1,8913.0,79.09,79.12,79.07,79.1,8913.0
2025-06-06 14:00:00,79.13,79.22,79.13,79.22,25217.0,79.13,79.22,79.13,79.22,25217.0
2025-06-06 14:05:00,79.21,79.21,79.12,79.15,17270.0,79.21,79.21,79.12,79.15,17270.0
2025-06-06 14:10:00,79.15,79.18,79.14,79.18,9150.0,79.15,79.18,79.14,79.18,9150.0
2025-06-06 14:15:00,79.18,79.23,79.12,79.22,24073.0,79.18,79.23,79.12,79.22,24073.0
2025-06-06 14:20:00,79.21,79.31,79.2,79.3,131677.0,79.21,79.31,79.2,79.3,131677.0
2025-06-06 14:25:00,79.3,79.35,79.26,79.35,38352.0,79.3,79.35,79.26,79.35,38352.0
2025-06-06 14:30:00,79.36,79.39,79.33,79.37,28942.0,79.36,79.39,79.33,79.37,28942.0
2025-06-06 14:35:00,79.37,79.42,79.32,79.42,110427.0,79.37,79.42,79.32,79.42,110427.0
2025-06-06 14:40:00,79.4,79.46,79.34,79.43,20489.0,79.4,79.46,79.34,79.43,20489.0
2025-06-06 14:45:00,79.44,79.5,79.44,79.48,38302.0,79.44,79.5,79.44,79.48,38302.0
2025-06-06 14:50:00,79.48,79.48,79.3,79.31,28394.0,79.48,79.48,79.3,79.31,28394.0
2025-06-06 14:55:00,79.32,79.36,79.28,79.29,36653.0,79.32,79.36,79.28,79.29,36653.0
2025-06-06 15:00:00,79.28,79.29,79.06,79.06,153691.0,79.28,79.29,79.06,79.06,153691.0
2025-06-06 15:05:00,79.08,79.08,78.91,78.97,33725.0,79.08,79.08,78.91,78.97,33725.0
2025-06-06 15:10:00,78.95,78.98,78.81,78.83,44270.0,78.95,78.98,78.81,78.83,44270.0
2025-06-06 15:15:00,78.83,78.83,78.66,78.73,39203.0,78.83,78.83,78.66,78.73,39203.0
2025-06-06 15:20:00,78.73,78.74,78.62,78.66,40092.0,78.73,78.74,78.62,78.66,40092.0
2025-06-06 15:25:00,78.65,78.67,78.56,78.56,36001.0,78.65,78.67,78.56,78.56,36001.0
2025-06-06 15:30:00,78.55,78.66,78.53,78.64,63025.0,78.55,78.66,78.53,78.64,63025.0
2025-06-06 15:35:00,78.62,78.63,78.52,78.52,46792.0,78.62,78.63,78.52,78.52,46792.0
2025-06-06 15:40:00,78.52,78.54,78.45,78.48,48723.0,78.52,78.54,78.45,78.48,48723.0
2025-06-06 15:45:00,78.49,78.57,78.48,78.5,91961.0,78.49,78.57,78.48,78.5,91961.0
2025-06-06 15:50:00,78.51,78.68,78.49,78.63,164448.0,78.51,78.68,78.49,78.63,164448.0
2025-06-06 15:55:00,78.62,78.69,78.6,78.62,321699.0,78.62,78.69,78.6,78.62,321699.0
2025-06-09 09:30:00,78.31,78.71,77.81,77.88,119744.0,78.31,78.71,77.81,77.88,119744.0
2025-06-09 09:35:00,77.88,78.24,77.78,78.22,55492.0,77.88,78.24,77.78,78.22,55492.0
2025-06-09 09:40:00,78.22,78.28,78.06,78.09,36931.0,78.22,78.28,78.06,78.09,36931.0
2025-06-09 09:45:00,78.09,78.29,77.98,78.26,46848.0,78.09,78.29,77.98,78.26,46848.0
2025-06-09 09:50:00,78.25,78.25,78.02,78.15,32789.0,78.25,78.25,78.02,78.15,32789.0
2025-06-09 09:55:00,78.15,78.2,77.98,78.02,44708.0,78.15,78.2,77.98,78.02,44708.0
2025-06-09 10:00:00,78.02,78.21,78.02,78.17,31517.0,78.02,78.21,78.02,78.17,31517.0
2025-06-09 10:05:00,78.19,78.37,78.11,78.25,107315.0,78.19,78.37,78.11,78.25,107315.0
2025-06-09 10:10:00,78.26,78.48,78.26,78.45,16260.0,78.26,78.48,78.26,78.45,16260.0
2025-06-09 10:15:00,78.45,78.52,78.32,78.45,27779.0,78.45,78.52,78.32,78.45,27779.0
2025-06-09 10:20:00,78.48,78.57,78.45,78.48,36979.0,78.48,78.57,78.45,78.48,36979.0
2025-06-09 10:25:00,78.5,78.52,78.44,78.45,25465.0,78.5,78.52,78.44,78.45,25465.0
2025-06-09 10:30:00,78.44,78.5,78.39,78.42,21916.0,78.44,78.5,78.39,78.42,21916.0
2025-06-09 10:35:00,78.42,78.49,78.41,78.48,12236.0,78.42,78.49,78.41,78.48,12236.0
2025-06-09 10:40:00,78.47,78.58,78.46,78.56,22514.0,78.47,78.58,78.46,78.56,22514.0
2025-06-09 10:45:00,78.55,78.62,78.53,78.57,24285.0,78.55,78.62,78.53,78.57,24285.0
2025-06-09 10:50:00,78.58,78.76,78.56,78.73,33735.0,78.58,78.76,78.56,78.73,33735.0
2025-06-09 10:55:00,78.73,78.76,78.67,78.72,36719.0,78.73,78.76,78.67,78.72,36719.0
2025-06-09 11:00:00,78.73,78.83,78.66,78.73,29186.0,78.73,78.83,78.66,78.73,29186.0
2025-06-09 11:05:00,78.73,78.88,78.71,78.83,18009.0,78.73,78.88,78.71,78.83,18009.0
2025-06-09 11:10:00,78.84,78.85,78.81,78.85,23574.0,78.84,78.85,78.81,78.85,23574.0
2025-06-09 11:15:00,78.86,78.99,78.83,78.96,30782.0,78.86,78.99,78.83,78.96,30782.0
2025-06-09 11:20:00,78.98,79.04,78.96,79.02,35227.0,78.98,79.04,78.96,79.02,35227.0
2025-06-09 11:25:00,79.02,79.05,78.96,78.97,47348.0,79.02,79.05,78.96,78.97,47348.0
2025-06-09 11:30:00,78.97,79.03,78.95,79.03,26803.0,78.97,79.03,78.95,79.03,26803.0
2025-06-09 11:35:00,79.03,79.12,79.03,79.09,24754.0,79.03,79.12,79.03,79.09,24754.0
2025-06-09 11:40:00,79.08,79.18,79.04,79.04,26018.0,79.08,79.18,79.04,79.04,26018.0
2025-06-09 11:45:00,79.05,79.12,79.05,79.12,31201.0,79.05,79.12,79.05,79.12,31201.0
2025-06-09 11:50:00,79.12,79.19,79.11,79.17,21284.0,79.12,79.19,79.11,79.17,21284.0
2025-06-09 11:55:00,79.19,79.21,79.14,79.16,21666.0,79.19,79.21,79.14,79.16,21666.0
2025-06-09 12:00:00,79.16,79.19,79.1,79.18,28250.0,79.16,79.19,79.1,79.18,28250.0
2025-06-09 12:05:00,79.17,79.22,79.15,79.19,18884.0,79.17,79.22,79.15,79.19,18884.0
2025-06-09 12:10:00,79.19,79.33,79.19,79.32,19172.0,79.19,79.33,79.19,79.32,19172.0
2025-06-09 12:15:00,79.31,79.33,79.27,79.33,12472.0,79.31,79.33,79.27,79.33,12472.0
2025-06-09 12:20:00,79.34,79.43,79.24,79.43,29514.0,79.34,79.43,79.24,79.43,29514.0
2025-06-09 12:25:00,79.41,79.42,79.32,79.32,23281.0,79.41,79.42,79.32,79.32,23281.0
2025-06-09 12:30:00,79.32,79.41,79.31,79.38,18089.0,79.32,79.41,79.31,79.38,18089.0
2025-06-09 12:35:00,79.39,79.41,79.36,79.4,13198.0,79.39,79.41,79.36,79.4,13198.0
2025-06-09 12:40:00,79.4,79.49,79.39,79.44,18866.0,79.4,79.49,79.39,79.44,18866.0
2025-06-09 12:45:00,79.43,79.46,79.4,79.4,19197.0,79.43,79.46,79.4,79.4,19197.0
2025-06-09 12:50:00,79.42,79.45,79.39,79.42,19215.0,79.42,79.45,79.39,79.42,19215.0
2025-06-09 12:55:00,79.42,79.42,79.3,79.35,17204.0,79.42,79.42,79.3,79.35,17204.0
2025-06-09 13:00:00,79.36,79.39,79.32,79.38,8817.0,79.36,79.39,79.32,79.38,8817.0
2025-06-09 13:05:00,79.38,79.42,79.36,79.36,15037.0,79.38,79.42,79.36,79.36,15037.0
2025-06-09 13:10:00,79.36,79.42,79.33,79.4,15922.0,79.36,79.42,79.33,79.4,15922.0
2025-06-09 13:15:00,79.4,79.42,79.33,79.33,15665.0,79.4,79.42,79.33,79.33,15665.0
2025-06-09 13:20:00,79.32,79.36,79.31,79.35,11448.0,79.32,79.36,79.31,79.35,11448.0
2025-06-09 13:25:00,79.36,79.37,79.28,79.31,12942.0,79.36,79.37,79.28,79.31,12942.0
2025-06-09 13:30:00,79.31,79.35,79.28,79.35,37827.0,79.31,79.35,79.28,79.35,37827.0
2025-06-09 13:35:00,79.35,79.43,79.33,79.42,16321.0,79.35,79.43,79.33,79.42,16321.0
2025-06-09 13:40:00,79.42,79.46,79.39,79.45,19998.0,79.42,79.46,79.39,79.45,19998.0
2025-06-09 13:45:00,79.45,79.51,79.44,79.51,11041.0,79.45,79.51,79.44,79.51,11041.0
2025-06-09 13:50:00,79.51,79.54,79.5,79.54,10116.0,79.51,79.54,79.5,79.54,10116.0
2025-06-09 13:55:00,79.53,79.53,79.43,79.43,15704.0,79.53,79.53,79.43,79.43,15704.0
2025-06-09 14:00:00,79.42,79.5,79.38,79.39,33015.0,79.42,79.5,79.38,79.39,33015.0
2025-06-09 14:05:00,79.39,79.4,79.36,79.37,11875.0,79.39,79.4,79.36,79.37,11875.0
2025-06-09 14:10:00,79.38,79.43,79.38,79.43,17084.0,79.38,79.43,79.38,79.43,17084.0
2025-06-09 14:15:00,79.42,79.43,79.38,79.42,24759.0,79.42,79.43,79.38,79.42,24759.0
2025-06-09 14:20:00,79.41,79.43,79.38,79.41,22595.0,79.41,79.43,79.38,79.41,22595.0
2025-06-09 14:25:00,79.41,79.42,79.32,79.33,15968.0,79.41,79.42,79.32,79.33,15968.0
2025-06-09 14:30:00,79.32,79.36,79.26,79.28,20762.0,79.32,79.36,79.26,79.28,20762.0
2025-06-09 14:35:00,79.27,79.27,79.1,79.13,24463.0,79.27,79.27,79.1,79.13,24463.0
2025-06-09 14:40:00,79.11,79.16,79.1,79.16,17820.0,79.11,79.16,79.1,79.16,17820.0
2025-06-09 14:45:00,79.16,79.2,79.13,79.17,11636.0,79.16,79.2,79.13,79.17,11636.0
2025-06-09 14:50:00,79.18,79.2,79.15,79.17,22082.0,79.18,79.2,79.15,79.17,22082.0
2025-06-09 14:55:00,79.17,79.25,79.16,79.17,22659.0,79.17,79.25,79.16,79.17,22659.0
2025-06-09 15:00:00,79.17,79.25,79.15,79.18,21542.0,79.17,79.25,79.15,79.18,21542.0
2025-06-09 15:05:00,79.2,79.31,79.17,79.3,26437.0,79.2,79.31,79.17,79.3,26437.0
2025-06-09 15:10:00,79.31,79.35,79.29,79.31,24028.0,79.31,79.35,79.29,79.31,24028.0
2025-06-09 15:15:00,79.31,79.41,79.29,79.39,33347.0,79.31,79.41,79.29,79.39,33347.0
2025-06-09 15:20:00,79.4,79.44,79.35,79.4,25561.0,79.4,79.44,79.35,79.4,25561.0
2025-06-09 15:25:00,79.41,79.43,79.37,79.42,28351.0,79.41,79.43,79.37,79.42,28351.0
2025-06-09 15:30:00,79.42,79.52,79.39,79.4,69410.0,79.42,79.52,79.39,79.4,69410.0
2025-06-09 15:35:00,79.4,79.66,79.39,79.64,85270.0,79.4,79.66,79.39,79.64,85270.0
2025-06-09 15:40:00,79.64,79.66,79.47,79.5,101940.0,79.64,79.66,79.47,79.5,101940.0
2025-06-09 15:45:00,79.51,79.54,79.45,79.52,54417.0,79.51,79.54,79.45,79.52,54417.0
2025-06-09 15:50:00,79.52,79.55,79.39,79.42,152029.0,79.52,79.55,79.39,79.42,152029.0
2025-06-09 15:55:00,79.41,79.53,79.35,79.38,318003.0,79.41,79.53,79.35,79.38,318003.0
2025-06-10 09:30:00,79.33,79.79,79.17,79.6,84456.0,79.33,79.79,79.17,79.6,84456.0
2025-06-10 09:35:00,79.61,79.83,79.6,79.79,29253.0,79.61,79.83,79.6,79.79,29253.0
2025-06-10 09:40:00,79.81,79.84,79.48,79.51,34905.0,79.81,79.84,79.48,79.51,34905.0
2025-06-10 09:45:00,79.51,79.57,79.34,79.39,41245.0,79.51,79.57,79.34,79.39,41245.0
2025-06-10 09:50:00,79.39,79.54,79.34,79.35,36347.0,79.39,79.54,79.34,79.35,36347.0
2025-06-10 09:55:00,79.36,79.51,79.35,79.51,29571.0,79.36,79.51,79.35,79.51,29571.0
2025-06-10 10:00:00,79.52,79.59,79.38,79.45,68894.0,79.52,79.59,79.38,79.45,68894.0
2025-06-10 10:05:00,79.44,79.47,79.27,79.34,84305.0,79.44,79.47,79.27,79.34,84305.0
2025-06-10 10:10:00,79.32,79.51,79.31,79.48,35443.0,79.32,79.51,79.31,79.48,35443.0
2025-06-10 10:15:00,79.46,79.46,79.29,79.4,28676.0,79.46,79.46,79.29,79.4,28676.0
2025-06-10 10:20:00,79.4,79.5,79.36,79.37,20241.0,79.4,79.5,79.36,79.37,20241.0
2025-06-10 10:25:00,79.37,79.54,79.29,79.3,38108.0,79.37,79.54,79.29,79.3,38108.0
2025-06-10 10:30:00,79.3,79.5,79.18,79.21,94773.0,79.3,79.5,79.18,79.21,94773.0
2025-06-10 10:35:00,79.19,79.22,79.15,79.2,64819.0,79.19,79.22,79.15,79.2,64819.0
2025-06-10 10:40:00,79.2,79.39,79.14,79.37,45953.0,79.2,79.39,79.14,79.37,45953.0
2025-06-10 10:45:00,79.38,79.5,79.34,79.38,33082.0,79.38,79.5,79.34,79.38,33082.0
2025-06-10 10:50:00,79.39,79.43,79.31,79.41,13440.0,79.39,79.43,79.31,79.41,13440.0
2025-06-10 10:55:00,79.42,79.52,79.32,79.48,23806.0,79.42,79.52,79.32,79.48,23806.0
2025-06-10 11:00:00,79.48,79.56,79.44,79.47,34737.0,79.48,79.56,79.44,79.47,34737.0
2025-06-10 11:05:00,79.46,79.51,79.37,79.38,29923.0,79.46,79.51,79.37,79.38,29923.0
2025-06-10 11:10:00,79.37,79.58,79.37,79.48,31532.0,79.37,79.58,79.37,79.48,31532.0
2025-06-10 11:15:00,79.49,79.54,79.42,79.48,70145.0,79.49,79.54,79.42,79.48,70145.0
2025-06-10 11:20:00,79.48,79.49,79.32,79.33,22402.0,79.48,79.49,79.32,79.33,22402.0
2025-06-10 11:25:00,79.33,79.39,79.3,79.33,21948.0,79.33,79.39,79.3,79.33,21948.0
2025-06-10 11:30:00,79.32,79.32,79.08,79.18,36613.0,79.32,79.32,79.08,79.18,36613.0
2025-06-10 11:35:00,79.2,79.31,79.2,79.31,10211.0,79.2,79.31,79.2,79.31,10211.0
2025-06-10 11:40:00,79.29,79.36,79.28,79.36,18079.0,79.29,79.36,79.28,79.36,18079.0
2025-06-10 11:45:00,79.35,79.41,79.34,79.4,7046.0,79.35,79.41,79.34,79.4,7046.0
2025-06-10 11:50:00,79.4,79.55,79.39,79.55,15320.0,79.4,79.55,79.39,79.55,15320.0
2025-06-10 11:55:00,79.56,79.67,79.56,79.65,19289.0,79.56,79.67,79.56,79.65,19289.0
2025-06-10 12:00:00,79.65,79.74,79.65,79.68,28488.0,79.65,79.74,79.65,79.68,28488.0
2025-06-10 12:05:00,79.68,79.72,79.65,79.66,21666.0,79.68,79.72,79.65,79.66,21666.0
2025-06-10 12:10:00,79.66,79.71,79.62,79.7,61468.0,79.66,79.71,79.62,79.7,61468.0
2025-06-10 12:15:00,79.7,79.72,79.56,79.62,168018.0,79.7,79.72,79.56,79.62,168018.0
2025-06-10 12:20:00,79.63,79.67,79.59,79.63,24301.0,79.63,79.67,79.59,79.63,24301.0
2025-06-10 12:25:00,79.64,79.66,79.6,79.64,20971.0,79.64,79.66,79.6,79.64,20971.0
2025-06-10 12:30:00,79.64,79.78,79.63,79.71,55934.0,79.64,79.78,79.63,79.71,55934.0
2025-06-10 12:35:00,79.72,79.78,79.71,79.76,34130.0,79.72,79.78,79.71,79.76,34130.0
2025-06-10 12:40:00,79.76,79.78,79.73,79.76,44587.0,79.76,79.78,79.73,79.76,44587.0
2025-06-10 12:45:00,79.76,79.76,79.67,79.67,21654.0,79.76,79.76,79.67,79.67,21654.0
2025-06-10 12:50:00,79.67,79.74,79.67,79.7,29561.0,79.67,79.74,79.67,79.7,29561.0
2025-06-10 12:55:00,79.69,79.69,79.65,79.67,17613.0,79.69,79.69,79.65,79.67,17613.0
2025-06-10 13:00:00,79.67,79.67,79.6,79.62,18195.0,79.67,79.67,79.6,79.62,18195.0
2025-06-10 13:05:00,79.61,79.63,79.46,79.54,20464.0,79.61,79.63,79.46,79.54,20464.0
2025-06-10 13:10:00,79.53,79.59,79.46,79.46,17315.0,79.53,79.59,79.46,79.46,17315.0
2025-06-10 13:15:00,79.45,79.51,79.43,79.45,17958.0,79.45,79.51,79.43,79.45,17958.0
2025-06-10 13:20:00,79.45,79.48,79.3,79.3,18146.0,79.45,79.48,79.3,79.3,18146.0
2025-06-10 13:25:00,79.31,79.31,79.27,79.29,16848.0,79.31,79.31,79.27,79.29,16848.0
2025-06-10 13:30:00,79.28,79.32,79.25,79.27,27336.0,79.28,79.32,79.25,79.27,27336.0
2025-06-10 13:35:00,79.26,79.27,79.11,79.14,19133.0,79.26,79.27,79.11,79.14,19133.0
2025-06-10 13:40:00,79.14,79.18,79.09,79.09,23581.0,79.14,79.18,79.09,79.09,23581.0
2025-06-10 13:45:00,79.1,79.13,79.06,79.06,12140.0,79.1,79.13,79.06,79.06,12140.0
2025-06-10 13:50:00,79.07,79.15,79.07,79.11,18033.0,79.07,79.15,79.07,79.11,18033.0
2025-06-10 13:55:00,79.11,79.13,79.04,79.11,18997.0,79.11,79.13,79.04,79.11,18997.0
2025-06-10 14:00:00,79.09,79.18,79.0,79.14,31427.0,79.09,79.18,79.0,79.14,31427.0
2025-06-10 14:05:00,79.13,79.22,79.09,79.21,16757.0,79.13,79.22,79.09,79.21,16757.0
2025-06-10 14:10:00,79.21,79.21,79.08,79.08,24223.0,79.21,79.21,79.08,79.08,24223.0
2025-06-10 14:15:00,79.08,79.11,79.01,79.1,27046.0,79.08,79.11,79.01,79.1,27046.0
2025-06-10 14:20:00,79.11,79.15,79.1,79.15,14473.0,79.11,79.15,79.1,79.15,14473.0
2025-06-10 14:25:00,79.15,79.16,78.98,79.06,36214.0,79.15,79.16,78.98,79.06,36214.0
2025-06-10 14:30:00,79.06,79.11,79.04,79.08,23258.0,79.06,79.11,79.04,79.08,23258.0
2025-06-10 14:35:00,79.07,79.15,79.06,79.12,21269.0,79.07,79.15,79.06,79.12,21269.0
2025-06-10 14:40:00,79.12,79.16,79.11,79.13,20092.0,79.12,79.16,79.11,79.13,20092.0
2025-06-10 14:45:00,79.13,79.13,79.02,79.04,25164.0,79.13,79.13,79.02,79.04,25164.0
2025-06-10 14:50:00,79.04,79.06,79.0,79.05,16819.0,79.04,79.06,79.0,79.05,16819.0
2025-06-10 14:55:00,79.04,79.07,78.94,78.95,100222.0,79.04,79.07,78.94,78.95,100222.0
2025-06-10 15:00:00,78.95,79.01,78.92,78.96,53609.0,78.95,79.01,78.92,78.96,53609.0
2025-06-10 15:05:00,78.96,79.0,78.84,78.94,56474.0,78.96,79.0,78.84,78.94,56474.0
2025-06-10 15:10:00,78.94,79.01,78.9,78.91,44145.0,78.94,79.01,78.9,78.91,44145.0
2025-06-10 15:15:00,78.92,78.92,78.83,78.86,48349.0,78.92,78.92,78.83,78.86,48349.0
2025-06-10 15:20:00,78.87,78.88,78.78,78.78,41146.0,78.87,78.88,78.78,78.78,41146.0
2025-06-10 15:25:00,78.78,78.78,78.69,78.74,36199.0,78.78,78.78,78.69,78.74,36199.0
2025-06-10 15:30:00,78.75,78.8,78.72,78.79,49074.0,78.75,78.8,78.72,78.79,49074.0
2025-06-10 15:35:00,78.78,78.82,78.73,78.8,41767.0,78.78,78.82,78.73,78.8,41767.0
2025-06-10 15:40:00,78.8,78.83,78.68,78.73,48065.0,78.8,78.83,78.68,78.73,48065.0
2025-06-10 15:45:00,78.73,78.74,78.63,78.69,55097.0,78.73,78.74,78.63,78.69,55097.0
2025-06-10 15:50:00,78.7,78.79,78.62,78.78,134895.0,78.7,78.79,78.62,78.78,134895.0
2025-06-10 15:55:00,78.76,78.81,78.7,78.78,400076.0,78.76,78.81,78.7,78.78,400076.0
2025-06-11 09:30:00,78.63,78.77,77.67,77.69,118138.0,78.63,78.77,77.67,77.69,118138.0
2025-06-11 09:35:00,77.75,77.75,77.16,77.69,116822.0,77.75,77.75,77.16,77.69,116822.0
2025-06-11 09:40:00,77.71,77.84,77.45,77.55,45421.0,77.71,77.84,77.45,77.55,45421.0
2025-06-11 09:45:00,77.55,77.72,77.46,77.72,61716.0,77.55,77.72,77.46,77.72,61716.0
2025-06-11 09:50:00,77.73,78.05,77.72,77.82,41150.0,77.73,78.05,77.72,77.82,41150.0
2025-06-11 09:55:00,77.8,78.25,77.74,78.25,22411.0,77.8,78.25,77.74,78.25,22411.0
2025-06-11 10:00:00,78.23,78.33,78.05,78.09,47601.0,78.23,78.33,78.05,78.09,47601.0
2025-06-11 10:05:00,78.09,78.24,78.04,78.17,30374.0,78.09,78.24,78.04,78.17,30374.0
2025-06-11 10:10:00,78.16,78.29,78.12,78.29,45774.0,78.16,78.29,78.12,78.29,45774.0
2025-06-11 10:15:00,78.29,78.29,78.13,78.25,19907.0,78.29,78.29,78.13,78.25,19907.0
2025-06-11 10:20:00,78.25,78.37,78.16,78.26,48427.0,78.25,78.37,78.16,78.26,48427.0
2025-06-11 10:25:00,78.26,78.36,78.23,78.31,23356.0,78.26,78.36,78.23,78.31,23356.0
2025-06-11 10:30:00,78.31,78.31,78.17,78.22,30662.0,78.31,78.31,78.17,78.22,30662.0
2025-06-11 10:35:00,78.2,78.27,78.17,78.25,31462.0,78.2,78.27,78.17,78.25,31462.0
2025-06-11 10:40:00,78.23,78.24,78.15,78.23,24365.0,78.23,78.24,78.15,78.23,24365.0
2025-06-11 10:45:00,78.23,78.4,78.22,78.34,19918.0,78.23,78.4,78.22,78.34,19918.0
2025-06-11 10:50:00,78.34,78.4,78.29,78.4,15825.0,78.34,78.4,78.29,78.4,15825.0
2025-06-11 10:55:00,78.38,78.43,78.31,78.34,21968.0,78.38,78.43,78.31,78.34,21968.0
2025-06-11 11:00:00,78.34,78.46,78.34,78.37,13918.0,78.34,78.46,78.34,78.37,13918.0
2025-06-11 11:05:00,78.36,78.4,78.26,78.26,26988.0,78.36,78.4,78.26,78.26,26988.0
2025-06-11 11:10:00,78.26,78.39,78.18,78.31,56093.0,78.26,78.39,78.18,78.31,56093.0
2025-06-11 11:15:00,78.32,78.46,78.31,78.39,15364.0,78.32,78.46,78.31,78.39,15364.0
2025-06-11 11:20:00,78.4,78.4,78.17,78.36,98432.0,78.4,78.4,78.17,78.36,98432.0
2025-06-11 11:25:00,78.36,78.36,78.07,78.17,79499.0,78.36,78.36,78.07,78.17,79499.0
2025-06-11 11:30:00,78.17,78.18,77.93,78.03,96393.0,78.17,78.18,77.93,78.03,96393.0
2025-06-11 11:35:00,78.03,78.05,77.92,77.95,50461.0,78.03,78.05,77.92,77.95,50461.0
2025-06-11 11:40:00,77.95,77.95,77.84,77.87,40874.0,77.95,77.95,77.84,77.87,40874.0
2025-06-11 11:45:00,77.87,77.9,77.76,77.9,51326.0,77.87,77.9,77.76,77.9,51326.0
2025-06-11 11:50:00,77.9,78.15,77.89,78.14,69132.0,77.9,78.15,77.89,78.14,69132.0
2025-06-11 11:55:00,78.14,78.15,77.99,78.03,49570.0,78.14,78.15,77.99,78.03,49570.0
2025-06-11 12:00:00,78.03,78.04,77.95,77.97,29941.0,78.03,78.04,77.95,77.97,29941.0
2025-06-11 12:05:00,77.95,77.97,77.9,77.93,19732.0,77.95,77.97,77.9,77.93,19732.0
2025-06-11 12:10:00,77.93,78.05,77.86,77.97,108851.0,77.93,78.05,77.86,77.97,108851.0
2025-06-11 12:15:00,78.0,78.08,77.95,77.97,192341.0,78.0,78.08,77.95,77.97,192341.0
2025-06-11 12:20:00,77.97,78.08,77.94,78.05,62208.0,77.97,78.08,77.94,78.05,62208.0
2025-06-11 12:25:00,78.05,78.05,77.9,78.02,78050.0,78.05,78.05,77.9,78.02,78050.0
2025-06-11 12:30:00,78.02,78.2,78.0,78.13,291781.0,78.02,78.2,78.0,78.13,291781.0
2025-06-11 12:35:00,78.13,78.13,78.03,78.06,27620.0,78.13,78.13,78.03,78.06,27620.0
2025-06-11 12:40:00,78.06,78.12,78.03,78.08,75415.0,78.06,78.12,78.03,78.08,75415.0
2025-06-11 12:45:00,78.08,78.22,78.06,78.17,51999.0,78.08,78.22,78.06,78.17,51999.0
2025-06-11 12:50:00,78.16,78.19,78.1,78.12,20846.0,78.16,78.19,78.1,78.12,20846.0
2025-06-11 12:55:00,78.13,78.19,78.1,78.19,18144.0,78.13,78.19,78.1,78.19,18144.0
2025-06-11 13:00:00,78.2,78.39,78.17,78.38,33869.0,78.2,78.39,78.17,78.38,33869.0
2025-06-11 13:05:00,78.36,78.38,78.28,78.3,18638.0,78.36,78.38,78.28,78.3,18638.0
2025-06-11 13:10:00,78.3,78.3,78.18,78.19,32765.0,78.3,78.3,78.18,78.19,32765.0
2025-06-11 13:15:00,78.19,78.24,78.1,78.24,32715.0,78.19,78.24,78.1,78.24,32715.0
2025-06-11 13:20:00,78.24,78.3,78.24,78.27,38275.0,78.24,78.3,78.24,78.27,38275.0
2025-06-11 13:25:00,78.27,78.29,78.24,78.27,14507.0,78.27,78.29,78.24,78.27,14507.0
2025-06-11 13:30:00,78.27,78.38,78.26,78.34,30819.0,78.27,78.38,78.26,78.34,30819.0
2025-06-11 13:35:00,78.34,78.37,78.29,78.34,29967.0,78.34,78.37,78.29,78.34,29967.0
2025-06-11 13:40:00,78.34,78.43,78.34,78.42,27630.0,78.34,78.43,78.34,78.42,27630.0
2025-06-11 13:45:00,78.41,78.44,78.39,78.43,22032.0,78.41,78.44,78.39,78.43,22032.0
2025-06-11 13:50:00,78.41,78.43,78.34,78.38,36525.0,78.41,78.43,78.34,78.38,36525.0
2025-06-11 13:55:00,78.39,78.4,78.31,78.35,18272.0,78.39,78.4,78.31,78.35,18272.0
2025-06-11 14:00:00,78.35,78.42,78.22,78.28,40496.0,78.35,78.42,78.22,78.28,40496.0
2025-06-11 14:05:00,78.31,78.37,78.28,78.32,27712.0,78.31,78.37,78.28,78.32,27712.0
2025-06-11 14:10:00,78.31,78.31,78.18,78.18,19913.0,78.31,78.31,78.18,78.18,19913.0
2025-06-11 14:15:00,78.17,78.18,78.03,78.17,26571.0,78.17,78.18,78.03,78.17,26571.0
2025-06-11 14:20:00,78.16,78.32,78.15,78.28,13745.0,78.16,78.32,78.15,78.28,13745.0
2025-06-11 14:25:00,78.29,78.29,78.19,78.21,21750.0,78.29,78.29,78.19,78.21,21750.0
2025-06-11 14:30:00,78.19,78.35,78.14,78.31,28304.0,78.19,78.35,78.14,78.31,28304.0
2025-06-11 14:35:00,78.31,78.35,78.28,78.28,20008.0,78.31,78.35,78.28,78.28,20008.0
2025-06-11 14:40:00,78.28,78.29,78.21,78.29,20479.0,78.28,78.29,78.21,78.29,20479.0
2025-06-11 14:45:00,78.29,78.31,78.21,78.26,34666.0,78.29,78.31,78.21,78.26,34666.0
2025-06-11 14:50:00,78.26,78.31,78.17,78.23,46876.0,78.26,78.31,78.17,78.23,46876.0
2025-06-11 14:55:00,78.22,78.22,78.13,78.14,25603.0,78.22,78.22,78.13,78.14,25603.0
2025-06-11 15:00:00,78.14,78.15,78.0,78.01,39432.0,78.14,78.15,78.0,78.01,39432.0
2025-06-11 15:05:00,78.03,78.08,77.94,78.05,29028.0,78.03,78.08,77.94,78.05,29028.0
2025-06-11 15:10:00,78.06,78.17,78.06,78.14,41510.0,78.06,78.17,78.06,78.14,41510.0
2025-06-11 15:15:00,78.14,78.14,77.96,77.97,30439.0,78.14,78.14,77.96,77.97,30439.0
2025-06-11 15:20:00,77.96,78.0,77.94,77.96,24455.0,77.96,78.0,77.94,77.96,24455.0
2025-06-11 15:25:00,77.96,78.03,77.93,77.93,44138.0,77.96,78.03,77.93,77.93,44138.0
2025-06-11 15:30:00,77.94,77.98,77.89,77.9,44222.0,77.94,77.98,77.89,77.9,44222.0
2025-06-11 15:35:00,77.89,77.96,77.87,77.94,41332.0,77.89,77.96,77.87,77.94,41332.0
2025-06-11 15:40:00,77.94,78.02,77.93,77.97,108499.0,77.94,78.02,77.93,77.97,108499.0
2025-06-11 15:45:00,77.97,77.98,77.84,77.85,84168.0,77.97,77.98,77.84,77.85,84168.0
2025-06-11 15:50:00,77.85,78.06,77.84,77.95,140017.0,77.85,78.06,77.84,77.95,140017.0
2025-06-11 15:55:00,77.95,77.97,77.81,77.89,315542.0,77.95,77.97,77.81,77.89,315542.0
2025-06-12 09:30:00,77.98,78.15,77.67,77.78,93774.0,77.98,78.15,77.67,77.78,93774.0
2025-06-12 09:35:00,77.79,78.03,77.76,77.83,49713.0,77.79,78.03,77.76,77.83,49713.0
2025-06-12 09:40:00,77.81,77.98,77.8,77.92,12987.0,77.81,77.98,77.8,77.92,12987.0
2025-06-12 09:45:00,77.9,77.97,77.79,77.85,101934.0,77.9,77.97,77.79,77.85,101934.0
2025-06-12 09:50:00,77.84,77.98,77.83,77.96,27886.0,77.84,77.98,77.83,77.96,27886.0
2025-06-12 09:55:00,77.94,77.94,77.55,77.6,61935.0,77.94,77.94,77.55,77.6,61935.0
2025-06-12 10:00:00,77.63,77.66,77.5,77.56,29100.0,77.63,77.66,77.5,77.56,29100.0
2025-06-12 10:05:00,77.56,77.68,77.48,77.66,21548.0,77.56,77.68,77.48,77.66,21548.0
2025-06-12 10:10:00,77.66,77.67,77.46,77.51,39500.0,77.66,77.67,77.46,77.51,39500.0
2025-06-12 10:15:00,77.51,77.58,77.46,77.5,15868.0,77.51,77.58,77.46,77.5,15868.0
2025-06-12 10:20:00,77.5,77.55,77.46,77.5,20783.0,77.5,77.55,77.46,77.5,20783.0
2025-06-12 10:25:00,77.52,77.55,77.36,77.37,58911.0,77.52,77.55,77.36,77.37,58911.0
2025-06-12 10:30:00,77.38,77.59,77.28,77.28,64830.0,77.38,77.59,77.28,77.28,64830.0
2025-06-12 10:35:00,77.26,77.34,77.26,77.28,32044.0,77.26,77.34,77.26,77.28,32044.0
2025-06-12 10:40:00,77.28,77.36,77.22,77.3,38423.0,77.28,77.36,77.22,77.3,38423.0
2025-06-12 10:45:00,77.3,77.35,77.23,77.25,32946.0,77.3,77.35,77.23,77.25,32946.0
2025-06-12 10:50:00,77.23,77.29,77.18,77.23,18447.0,77.23,77.29,77.18,77.23,18447.0
2025-06-12 10:55:00,77.21,77.29,77.19,77.26,18676.0,77.21,77.29,77.19,77.26,18676.0
2025-06-12 11:00:00,77.27,77.46,77.27,77.46,26659.0,77.27,77.46,77.27,77.46,26659.0
2025-06-12 11:05:00,77.43,77.43,77.27,77.28,18001.0,77.43,77.43,77.27,77.28,18001.0
2025-06-12 11:10:00,77.28,77.35,77.25,77.33,22359.0,77.28,77.35,77.25,77.33,22359.0
2025-06-12 11:15:00,77.33,77.35,77.25,77.25,36820.0,77.33,77.35,77.25,77.25,36820.0
2025-06-12 11:20:00,77.25,77.27,77.13,77.21,35847.0,77.25,77.27,77.13,77.21,35847.0
2025-06-12 11:25:00,77.19,77.19,77.08,77.14,24511.0,77.19,77.19,77.08,77.14,24511.0
2025-06-12 11:30:00,77.16,77.26,77.14,77.23,27172.0,77.16,77.26,77.14,77.23,27172.0
2025-06-12 11:35:00,77.23,77.25,77.15,77.18,16604.0,77.23,77.25,77.15,77.18,16604.0
2025-06-12 11:40:00,77.17,77.23,77.16,77.2,10009.0,77.17,77.23,77.16,77.2,10009.0
2025-06-12 11:45:00,77.21,77.21,77.1,77.15,14127.0,77.21,77.21,77.1,77.15,14127.0
2025-06-12 11:50:00,77.14,77.14,77.09,77.12,17429.0,77.14,77.14,77.09,77.12,17429.0
2025-06-12 11:55:00,77.12,77.16,77.08,77.13,28916.0,77.12,77.16,77.08,77.13,28916.0
2025-06-12 12:00:00,77.13,77.23,77.1,77.17,54881.0,77.13,77.23,77.1,77.17,54881.0
2025-06-12 12:05:00,77.2,77.35,77.2,77.33,10180.0,77.2,77.35,77.2,77.33,10180.0
2025-06-12 12:10:00,77.33,77.38,77.33,77.34,22257.0,77.33,77.38,77.33,77.34,22257.0
2025-06-12 12:15:00,77.36,77.42,77.3,77.31,55709.0,77.36,77.42,77.3,77.31,55709.0
2025-06-12 12:20:00,77.3,77.38,77.28,77.35,10174.0,77.3,77.38,77.28,77.35,10174.0
2025-06-12 12:25:00,77.35,77.44,77.31,77.42,12112.0,77.35,77.44,77.31,77.42,12112.0
2025-06-12 12:30:00,77.41,77.42,77.25,77.4,15935.0,77.41,77.42,77.25,77.4,15935.0
2025-06-12 12:35:00,77.4,77.45,77.4,77.45,19193.0,77.4,77.45,77.4,77.45,19193.0
2025-06-12 12:40:00,77.46,77.47,77.39,77.44,9918.0,77.46,77.47,77.39,77.44,9918.0
2025-06-12 12:45:00,77.44,77.47,77.43,77.44,7566.0,77.44,77.47,77.43,77.44,7566.0
2025-06-12 12:50:00,77.44,77.46,77.41,77.44,9386.0,77.44,77.46,77.41,77.44,9386.0
2025-06-12 12:55:00,77.43,77.45,77.4,77.43,7450.0,77.43,77.45,77.4,77.43,7450.0
2025-06-12 13:00:00,77.42,77.57,77.42,77.46,30527.0,77.42,77.57,77.42,77.46,30527.0
2025-06-12 13:05:00,77.46,77.49,77.43,77.44,16910.0,77.46,77.49,77.43,77.44,16910.0
2025-06-12 13:10:00,77.46,77.48,77.43,77.48,11825.0,77.46,77.48,77.43,77.48,11825.0
2025-06-12 13:15:00,77.47,77.54,77.43,77.54,19015.0,77.47,77.54,77.43,77.54,19015.0
2025-06-12 13:20:00,77.54,77.59,77.45,77.46,21305.0,77.54,77.59,77.45,77.46,21305.0
2025-06-12 13:25:00,77.47,77.51,77.46,77.51,9281.0,77.47,77.51,77.46,77.51,9281.0
2025-06-12 13:30:00,77.5,77.63,77.49,77.62,18846.0,77.5,77.63,77.49,77.62,18846.0
2025-06-12 13:35:00,77.63,77.63,77.57,77.59,9806.0,77.63,77.63,77.57,77.59,9806.0
2025-06-12 13:40:00,77.58,77.66,77.58,77.65,13058.0,77.58,77.66,77.58,77.65,13058.0
2025-06-12 13:45:00,77.65,77.65,77.6,77.6,9957.0,77.65,77.65,77.6,77.6,9957.0
2025-06-12 13:50:00,77.6,77.66,77.6,77.65,9204.0,77.6,77.66,77.6,77.65,9204.0
2025-06-12 13:55:00,77.65,77.65,77.57,77.57,14448.0,77.65,77.65,77.57,77.57,14448.0
2025-06-12 14:00:00,77.58,77.62,77.56,77.58,12199.0,77.58,77.62,77.56,77.58,12199.0
2025-06-12 14:05:00,77.59,77.62,77.56,77.58,11605.0,77.59,77.62,77.56,77.58,11605.0
2025-06-12 14:10:00,77.57,77.61,77.56,77.58,20042.0,77.57,77.61,77.56,77.58,20042.0
2025-06-12 14:15:00,77.58,77.6,77.55,77.55,14525.0,77.58,77.6,77.55,77.55,14525.0
2025-06-12 14:20:00,77.55,77.6,77.54,77.56,21303.0,77.55,77.6,77.54,77.56,21303.0
2025-06-12 14:25:00,77.57,77.58,77.5,77.55,13132.0,77.57,77.58,77.5,77.55,13132.0
2025-06-12 14:30:00,77.55,77.57,77.51,77.56,13181.0,77.55,77.57,77.51,77.56,13181.0
2025-06-12 14:35:00,77.56,77.59,77.53,77.58,16697.0,77.56,77.59,77.53,77.58,16697.0
2025-06-12 14:40:00,77.58,77.59,77.49,77.5,16277.0,77.58,77.59,77.49,77.5,16277.0
2025-06-12 14:45:00,77.49,77.53,77.47,77.52,9062.0,77.49,77.53,77.47,77.52,9062.0
2025-06-12 14:50:00,77.52,77.56,77.5,77.54,15379.0,77.52,77.56,77.5,77.54,15379.0
2025-06-12 14:55:00,77.54,77.58,77.53,77.56,18616.0,77.54,77.58,77.53,77.56,18616.0
2025-06-12 15:00:00,77.56,77.61,77.54,77.59,18309.0,77.56,77.61,77.54,77.59,18309.0
2025-06-12 15:05:00,77.59,77.6,77.57,77.59,18933.0,77.59,77.6,77.57,77.59,18933.0
2025-06-12 15:10:00,77.59,77.61,77.56,77.61,20137.0,77.59,77.61,77.56,77.61,20137.0
2025-06-12 15:15:00,77.6,77.69,77.58,77.67,19865.0,77.6,77.69,77.58,77.67,19865.0
2025-06-12 15:20:00,77.67,77.68,77.59,77.59,16586.0,77.67,77.68,77.59,77.59,16586.0
2025-06-12 15:25:00,77.59,77.59,77.29,77.37,85331.0,77.59,77.59,77.29,77.37,85331.0
2025-06-12 15:30:00,77.37,77.41,77.31,77.38,69754.0,77.37,77.41,77.31,77.38,69754.0
2025-06-12 15:35:00,77.38,77.44,77.34,77.36,65225.0,77.38,77.44,77.34,77.36,65225.0
2025-06-12 15:40:00,77.35,77.37,77.29,77.32,95039.0,77.35,77.37,77.29,77.32,95039.0
2025-06-12 15:45:00,77.32,77.34,77.26,77.31,79200.0,77.32,77.34,77.26,77.31,79200.0
2025-06-12 15:50:00,77.31,77.42,77.25,77.32,141626.0,77.31,77.42,77.25,77.32,141626.0
2025-06-12 15:55:00,77.33,77.51,77.33,77.44,394035.0,77.33,77.51,77.33,77.44,394035.0
2025-06-13 09:30:00,76.85,77.44,76.73,77.44,85494.0,76.85,77.44,76.73,77.44,85494.0
2025-06-13 09:35:00,77.4,77.52,77.39,77.48,16914.0,77.4,77.52,77.39,77.48,16914.0
2025-06-13 09:40:00,77.5,77.51,77.22,77.23,27599.0,77.5,77.51,77.22,77.23,27599.0
2025-06-13 09:45:00,77.24,77.33,77.13,77.3,29043.0,77.24,77.33,77.13,77.3,29043.0
2025-06-13 09:50:00,77.29,77.39,77.26,77.33,20751.0,77.29,77.39,77.26,77.33,20751.0
2025-06-13 09:55:00,77.33,77.48,77.27,77.4,112272.0,77.33,77.48,77.27,77.4,112272.0
2025-06-13 10:00:00,77.42,77.56,77.42,77.49,27267.0,77.42,77.56,77.42,77.49,27267.0
2025-06-13 10:05:00,77.51,77.6,77.39,77.49,21085.0,77.51,77.6,77.39,77.49,21085.0
2025-06-13 10:10:00,77.49,77.55,77.39,77.51,22984.0,77.49,77.55,77.39,77.51,22984.0
2025-06-13 10:15:00,77.52,77.58,77.47,77.53,8323.0,77.52,77.58,77.47,77.53,8323.0
2025-06-13 10:20:00,77.52,77.61,77.43,77.58,16521.0,77.52,77.61,77.43,77.58,16521.0
2025-06-13 10:25:00,77.56,77.61,77.52,77.55,14168.0,77.56,77.61,77.52,77.55,14168.0
2025-06-13 10:30:00,77.54,77.61,77.48,77.55,24095.0,77.54,77.61,77.48,77.55,24095.0
2025-06-13 10:35:00,77.53,77.7,77.53,77.67,12735.0,77.53,77.7,77.53,77.67,12735.0
2025-06-13 10:40:00,77.68,77.73,77.61,77.65,17641.0,77.68,77.73,77.61,77.65,17641.0
2025-06-13 10:45:00,77.66,77.66,77.53,77.63,14556.0,77.66,77.66,77.53,77.63,14556.0
2025-06-13 10:50:00,77.64,77.85,77.64,77.83,17242.0,77.64,77.85,77.64,77.83,17242.0
2025-06-13 10:55:00,77.83,77.94,77.8,77.91,39867.0,77.83,77.94,77.8,77.91,39867.0
2025-06-13 11:00:00,77.91,77.91,77.78,77.86,32710.0,77.91,77.91,77.78,77.86,32710.0
2025-06-13 11:05:00,77.86,77.88,77.83,77.85,7364.0,77.86,77.88,77.83,77.85,7364.0
2025-06-13 11:10:00,77.84,77.99,77.84,77.98,14305.0,77.84,77.99,77.84,77.98,14305.0
2025-06-13 11:15:00,77.98,78.03,77.94,78.03,23007.0,77.98,78.03,77.94,78.03,23007.0
2025-06-13 11:20:00,78.05,78.07,77.98,78.02,12978.0,78.05,78.07,77.98,78.02,12978.0
2025-06-13 11:25:00,78.03,78.08,78.0,78.06,28800.0,78.03,78.08,78.0,78.06,28800.0
2025-06-13 11:30:00,78.07,78.11,78.01,78.05,15490.0,78.07,78.11,78.01,78.05,15490.0
2025-06-13 11:35:00,78.05,78.05,77.92,77.92,11694.0,78.05,78.05,77.92,77.92,11694.0
2025-06-13 11:40:00,77.92,78.02,77.92,78.0,7490.0,77.92,78.02,77.92,78.0,7490.0
2025-06-13 11:45:00,78.01,78.07,77.99,78.06,11506.0,78.01,78.07,77.99,78.06,11506.0
2025-06-13 11:50:00,78.05,78.06,77.98,77.99,8911.0,78.05,78.06,77.98,77.99,8911.0
2025-06-13 11:55:00,77.99,78.03,77.97,78.03,11724.0,77.99,78.03,77.97,78.03,11724.0
2025-06-13 12:00:00,78.02,78.03,77.89,77.9,29729.0,78.02,78.03,77.89,77.9,29729.0
2025-06-13 12:05:00,77.9,77.98,77.86,77.94,8848.0,77.9,77.98,77.86,77.94,8848.0
2025-06-13 12:10:00,77.94,78.01,77.94,77.99,8686.0,77.94,78.01,77.94,77.99,8686.0
2025-06-13 12:15:00,77.98,78.05,77.96,78.01,6576.0,77.98,78.05,77.96,78.01,6576.0
2025-06-13 12:20:00,78.0,78.02,77.88,77.89,9248.0,78.0,78.02,77.88,77.89,9248.0
2025-06-13 12:25:00,77.89,77.93,77.88,77.89,12320.0,77.89,77.93,77.88,77.89,12320.0
2025-06-13 12:30:00,77.9,77.92,77.89,77.9,4148.0,77.9,77.92,77.89,77.9,4148.0
2025-06-13 12:35:00,77.91,77.92,77.85,77.89,12426.0,77.91,77.92,77.85,77.89,12426.0
2025-06-13 12:40:00,77.89,77.93,77.88,77.89,10634.0,77.89,77.93,77.88,77.89,10634.0
2025-06-13 12:45:00,77.88,77.92,77.86,77.86,9280.0,77.88,77.92,77.86,77.86,9280.0
2025-06-13 12:50:00,77.86,78.01,77.85,78.0,6749.0,77.86,78.01,77.85,78.0,6749.0
2025-06-13 12:55:00,78.0,78.03,77.99,77.99,7029.0,78.0,78.03,77.99,77.99,7029.0
2025-06-13 13:00:00,77.99,78.01,77.97,77.97,8350.0,77.99,78.01,77.97,77.97,8350.0
2025-06-13 13:05:00,77.97,78.01,77.96,77.98,5758.0,77.97,78.01,77.96,77.98,5758.0
2025-06-13 13:10:00,77.95,77.99,77.92,77.96,7393.0,77.95,77.99,77.92,77.96,7393.0
2025-06-13 13:15:00,77.96,77.96,77.86,77.9,13833.0,77.96,77.96,77.86,77.9,13833.0
2025-06-13 13:20:00,77.92,77.96,77.86,77.92,8046.0,77.92,77.96,77.86,77.92,8046.0
2025-06-13 13:25:00,77.92,77.97,77.9,77.96,16163.0,77.92,77.97,77.9,77.96,16163.0
2025-06-13 13:30:00,77.95,77.99,77.94,77.94,8750.0,77.95,77.99,77.94,77.94,8750.0
2025-06-13 13:35:00,77.95,77.96,77.92,77.92,4343.0,77.95,77.96,77.92,77.92,4343.0
2025-06-13 13:40:00,77.92,77.95,77.9,77.94,6754.0,77.92,77.95,77.9,77.94,6754.0
2025-06-13 13:45:00,77.94,77.98,77.92,77.94,6273.0,77.94,77.98,77.92,77.94,6273.0
2025-06-13 13:50:00,77.95,78.03,77.95,77.97,12445.0,77.95,78.03,77.95,77.97,12445.0
2025-06-13 13:55:00,77.97,77.97,77.9,77.91,8072.0,77.97,77.97,77.9,77.91,8072.0
2025-06-13 14:00:00,77.9,78.02,77.88,77.95,36338.0,77.9,78.02,77.88,77.95,36338.0
2025-06-13 14:05:00,77.97,78.01,77.91,77.94,25355.0,77.97,78.01,77.91,77.94,25355.0
2025-06-13 14:10:00,77.94,77.99,77.92,77.94,11868.0,77.94,77.99,77.92,77.94,11868.0
2025-06-13 14:15:00,77.94,77.96,77.87,77.95,16799.0,77.94,77.96,77.87,77.95,16799.0
2025-06-13 14:20:00,77.95,77.96,77.89,77.93,16190.0,77.95,77.96,77.89,77.93,16190.0
2025-06-13 14:25:00,77.94,77.96,77.83,77.85,16462.0,77.94,77.96,77.83,77.85,16462.0
2025-06-13 14:30:00,77.84,77.87,77.67,77.74,21630.0,77.84,77.87,77.67,77.74,21630.0
2025-06-13 14:35:00,77.73,77.74,77.61,77.65,12791.0,77.73,77.74,77.61,77.65,12791.0
2025-06-13 14:40:00,77.64,77.7,77.62,77.66,12253.0,77.64,77.7,77.62,77.66,12253.0
2025-06-13 14:45:00,77.66,77.72,77.52,77.52,9549.0,77.66,77.72,77.52,77.52,9549.0
2025-06-13 14:50:00,77.53,77.59,77.49,77.58,6860.0,77.53,77.59,77.49,77.58,6860.0
2025-06-13 14:55:00,77.57,77.58,77.42,77.5,12158.0,77.57,77.58,77.42,77.5,12158.0
2025-06-13 15:00:00,77.49,77.52,77.33,77.41,29735.0,77.49,77.52,77.33,77.41,29735.0
2025-06-13 15:05:00,77.42,77.5,77.39,77.48,14260.0,77.42,77.5,77.39,77.48,14260.0
2025-06-13 15:10:00,77.47,77.56,77.42,77.55,8536.0,77.47,77.56,77.42,77.55,8536.0
2025-06-13 15:15:00,77.55,77.57,77.4,77.4,11715.0,77.55,77.57,77.4,77.4,11715.0
2025-06-13 15:20:00,77.4,77.43,77.33,77.34,32298.0,77.4,77.43,77.33,77.34,32298.0
2025-06-13 15:25:00,77.34,77.37,77.31,77.34,26309.0,77.34,77.37,77.31,77.34,26309.0
2025-06-13 15:30:00,77.34,77.4,77.24,77.29,25177.0,77.34,77.4,77.24,77.29,25177.0
2025-06-13 15:35:00,77.29,77.39,77.27,77.37,39941.0,77.29,77.39,77.27,77.37,39941.0
2025-06-13 15:40:00,77.37,77.42,77.25,77.29,24390.0,77.37,77.42,77.25,77.29,24390.0
2025-06-13 15:45:00,77.3,77.36,77.22,77.29,42593.0,77.3,77.36,77.22,77.29,42593.0
2025-06-13 15:50:00,77.3,77.35,77.24,77.31,50697.0,77.3,77.35,77.24,77.31,50697.0
2025-06-13 15:55:00,77.3,77.37,77.27,77.36,221031.0,77.3,77.37,77.27,77.36,221031.0
2025-06-16 09:30:00,77.81,77.81,77.36,77.54,151946.0,77.81,77.81,77.36,77.54,151946.0
2025-06-16 09:35:00,77.54,77.66,77.41,77.62,19016.0,77.54,77.66,77.41,77.62,19016.0
2025-06-16 09:40:00,77.58,77.59,77.41,77.42,23407.0,77.58,77.59,77.41,77.42,23407.0
2025-06-16 09:45:00,77.42,77.44,77.1,77.19,26815.0,77.42,77.44,77.1,77.19,26815.0
2025-06-16 09:50:00,77.2,77.27,76.97,77.26,24160.0,77.2,77.27,76.97,77.26,24160.0
2025-06-16 09:55:00,77.23,77.42,77.15,77.41,35294.0,77.23,77.42,77.15,77.41,35294.0
2025-06-16 10:00:00,77.41,77.46,77.25,77.43,32496.0,77.41,77.46,77.25,77.43,32496.0
2025-06-16 10:05:00,77.43,77.45,77.26,77.42,19308.0,77.43,77.45,77.26,77.42,19308.0
2025-06-16 10:10:00,77.39,77.49,77.37,77.46,93062.0,77.39,77.49,77.37,77.46,93062.0
2025-06-16 10:15:00,77.44,77.55,77.31,77.51,22103.0,77.44,77.55,77.31,77.51,22103.0
2025-06-16 10:20:00,77.51,77.52,77.3,77.38,45273.0,77.51,77.52,77.3,77.38,45273.0
2025-06-16 10:25:00,77.37,77.45,77.29,77.43,24892.0,77.37,77.45,77.29,77.43,24892.0
2025-06-16 10:30:00,77.43,77.54,77.42,77.45,33590.0,77.43,77.54,77.42,77.45,33590.0
2025-06-16 10:35:00,77.43,77.5,77.34,77.34,45326.0,77.43,77.5,77.34,77.34,45326.0
2025-06-16 10:40:00,77.32,77.46,77.21,77.46,38716.0,77.32,77.46,77.21,77.46,38716.0
2025-06-16 10:45:00,77.46,77.62,77.46,77.53,34588.0,77.46,77.62,77.46,77.53,34588.0
2025-06-16 10:50:00,77.53,77.62,77.51,77.55,20343.0,77.53,77.62,77.51,77.55,20343.0
2025-06-16 10:55:00,77.56,77.69,77.52,77.59,57268.0,77.56,77.69,77.52,77.59,57268.0
2025-06-16 11:00:00,77.59,77.68,77.59,77.59,21901.0,77.59,77.68,77.59,77.59,21901.0
2025-06-16 11:05:00,77.58,77.58,77.42,77.43,23537.0,77.58,77.58,77.42,77.43,23537.0
2025-06-16 11:10:00,77.42,77.55,77.39,77.4,41400.0,77.42,77.55,77.39,77.4,41400.0
2025-06-16 11:15:00,77.41,77.43,77.32,77.38,20566.0,77.41,77.43,77.32,77.38,20566.0
2025-06-16 11:20:00,77.38,77.39,77.33,77.34,7781.0,77.38,77.39,77.33,77.34,7781.0
2025-06-16 11:25:00,77.34,77.38,77.25,77.25,16783.0,77.34,77.38,77.25,77.25,16783.0
2025-06-16 11:30:00,77.27,77.29,77.23,77.25,45384.0,77.27,77.29,77.23,77.25,45384.0
2025-06-16 11:35:00,77.23,77.37,77.21,77.36,20795.0,77.23,77.37,77.21,77.36,20795.0
2025-06-16 11:40:00,77.34,77.46,77.32,77.44,23079.0,77.34,77.46,77.32,77.44,23079.0
2025-06-16 11:45:00,77.46,77.48,77.4,77.41,14354.0,77.46,77.48,77.4,77.41,14354.0
2025-06-16 11:50:00,77.4,77.44,77.38,77.38,8340.0,77.4,77.44,77.38,77.38,8340.0
2025-06-16 11:55:00,77.37,77.37,77.16,77.16,18371.0,77.37,77.37,77.16,77.16,18371.0
2025-06-16 12:00:00,77.16,77.19,77.02,77.03,30073.0,77.16,77.19,77.02,77.03,30073.0
2025-06-16 12:05:00,77.03,77.03,76.92,76.94,15138.0,77.03,77.03,76.92,76.94,15138.0
2025-06-16 12:10:00,76.93,77.1,76.89,77.08,23120.0,76.93,77.1,76.89,77.08,23120.0
2025-06-16 12:15:00,77.06,77.2,77.02,77.17,29029.0,77.06,77.2,77.02,77.17,29029.0
2025-06-16 12:20:00,77.18,77.21,77.15,77.17,19162.0,77.18,77.21,77.15,77.17,19162.0
2025-06-16 12:25:00,77.17,77.17,77.1,77.14,19038.0,77.17,77.17,77.1,77.14,19038.0
2025-06-16 12:30:00,77.14,77.24,77.14,77.2,27407.0,77.14,77.24,77.14,77.2,27407.0
2025-06-16 12:35:00,77.2,77.33,77.19,77.28,13477.0,77.2,77.33,77.19,77.28,13477.0
2025-06-16 12:40:00,77.25,77.25,77.14,77.14,14120.0,77.25,77.25,77.14,77.14,14120.0
2025-06-16 12:45:00,77.16,77.25,77.15,77.25,7782.0,77.16,77.25,77.15,77.25,7782.0
2025-06-16 12:50:00,77.25,77.32,77.24,77.31,15694.0,77.25,77.32,77.24,77.31,15694.0
2025-06-16 12:55:00,77.29,77.39,77.28,77.36,36660.0,77.29,77.39,77.28,77.36,36660.0
2025-06-16 13:00:00,77.36,77.52,77.36,77.39,48729.0,77.36,77.52,77.36,77.39,48729.0
2025-06-16 13:05:00,77.39,77.46,77.35,77.42,17551.0,77.39,77.46,77.35,77.42,17551.0
2025-06-16 13:10:00,77.41,77.49,77.37,77.49,10721.0,77.41,77.49,77.37,77.49,10721.0
2025-06-16 13:15:00,77.49,77.59,77.46,77.58,9710.0,77.49,77.59,77.46,77.58,9710.0
2025-06-16 13:20:00,77.58,77.63,77.54,77.63,9971.0,77.58,77.63,77.54,77.63,9971.0
2025-06-16 13:25:00,77.63,77.82,77.63,77.81,13425.0,77.63,77.82,77.63,77.81,13425.0
2025-06-16 13:30:00,77.8,77.85,77.76,77.78,13133.0,77.8,77.85,77.76,77.78,13133.0
2025-06-16 13:35:00,77.78,77.81,77.75,77.79,7698.0,77.78,77.81,77.75,77.79,7698.0
2025-06-16 13:40:00,77.79,77.85,77.75,77.79,18282.0,77.79,77.85,77.75,77.79,18282.0
2025-06-16 13:45:00,77.79,77.8,77.74,77.74,8846.0,77.79,77.8,77.74,77.74,8846.0
2025-06-16 13:50:00,77.72,77.86,77.72,77.81,24700.0,77.72,77.86,77.72,77.81,24700.0
2025-06-16 13:55:00,77.8,77.84,77.77,77.83,13958.0,77.8,77.84,77.77,77.83,13958.0
2025-06-16 14:00:00,77.84,78.01,77.83,77.99,15854.0,77.84,78.01,77.83,77.99,15854.0
2025-06-16 14:05:00,78.0,78.02,77.88,77.92,7544.0,78.0,78.02,77.88,77.92,7544.0
2025-06-16 14:10:00,77.91,77.94,77.9,77.94,7339.0,77.91,77.94,77.9,77.94,7339.0
2025-06-16 14:15:00,77.93,77.98,77.88,77.95,18819.0,77.93,77.98,77.88,77.95,18819.0
2025-06-16 14:20:00,77.95,78.0,77.93,77.95,23783.0,77.95,78.0,77.93,77.95,23783.0
2025-06-16 14:25:00,77.95,78.06,77.94,78.03,14087.0,77.95,78.06,77.94,78.03,14087.0
2025-06-16 14:30:00,78.03,78.08,78.02,78.03,11701.0,78.03,78.08,78.02,78.03,11701.0
2025-06-16 14:35:00,78.03,78.03,77.96,78.0,13802.0,78.03,78.03,77.96,78.0,13802.0
2025-06-16 14:40:00,78.0,78.06,77.99,78.05,3875.0,78.0,78.06,77.99,78.05,3875.0
2025-06-16 14:45:00,78.06,78.06,77.98,77.98,12511.0,78.06,78.06,77.98,77.98,12511.0
2025-06-16 14:50:00,77.98,78.1,77.98,78.07,18035.0,77.98,78.1,77.98,78.07,18035.0
2025-06-16 14:55:00,78.07,78.07,77.98,77.98,17660.0,78.07,78.07,77.98,77.98,17660.0
2025-06-16 15:00:00,77.98,77.99,77.95,77.98,17607.0,77.98,77.99,77.95,77.98,17607.0
2025-06-16 15:05:00,77.98,78.04,77.96,77.97,20477.0,77.98,78.04,77.96,77.97,20477.0
2025-06-16 15:10:00,77.97,78.05,77.96,78.01,16826.0,77.97,78.05,77.96,78.01,16826.0
2025-06-16 15:15:00,78.0,78.0,77.9,77.91,26853.0,78.0,78.0,77.9,77.91,26853.0
2025-06-16 15:20:00,77.9,77.92,77.83,77.89,68278.0,77.9,77.92,77.83,77.89,68278.0
2025-06-16 15:25:00,77.89,77.96,77.88,77.9,23478.0,77.89,77.96,77.88,77.9,23478.0
2025-06-16 15:30:00,77.91,77.98,77.89,77.98,29865.0,77.91,77.98,77.89,77.98,29865.0
2025-06-16 15:35:00,77.98,78.08,77.95,78.02,71894.0,77.98,78.08,77.95,78.02,71894.0
2025-06-16 15:40:00,78.01,78.04,77.92,77.94,31212.0,78.01,78.04,77.92,77.94,31212.0
2025-06-16 15:45:00,77.94,77.99,77.88,77.95,49999.0,77.94,77.99,77.88,77.95,49999.0
2025-06-16 15:50:00,77.94,77.97,77.71,77.72,149094.0,77.94,77.97,77.71,77.72,149094.0
2025-06-16 15:55:00,77.71,77.77,77.66,77.74,415115.0,77.71,77.77,77.66,77.74,415115.0
2025-06-17 09:30:00,77.44,77.7,77.03,77.64,131450.0,77.44,77.7,77.03,77.64,131450.0
2025-06-17 09:35:00,77.62,77.65,77.29,77.4,56124.0,77.62,77.65,77.29,77.4,56124.0
2025-06-17 09:40:00,77.37,77.4,77.24,77.38,28494.0,77.37,77.4,77.24,77.38,28494.0
2025-06-17 09:45:00,77.36,77.47,77.33,77.35,41782.0,77.36,77.47,77.33,77.35,41782.0
2025-06-17 09:50:00,77.35,77.41,77.26,77.29,38585.0,77.35,77.41,77.26,77.29,38585.0
2025-06-17 09:55:00,77.29,77.42,77.23,77.36,41286.0,77.29,77.42,77.23,77.36,41286.0
2025-06-17 10:00:00,77.36,77.4,77.21,77.27,29324.0,77.36,77.4,77.21,77.27,29324.0
2025-06-17 10:05:00,77.29,77.39,77.21,77.23,26489.0,77.29,77.39,77.21,77.23,26489.0
2025-06-17 10:10:00,77.23,77.35,77.22,77.28,36517.0,77.23,77.35,77.22,77.28,36517.0
2025-06-17 10:15:00,77.27,77.3,77.18,77.18,21856.0,77.27,77.3,77.18,77.18,21856.0
2025-06-17 10:20:00,77.19,77.32,77.17,77.28,62815.0,77.19,77.32,77.17,77.28,62815.0
2025-06-17 10:25:00,77.28,77.45,77.28,77.45,67264.0,77.28,77.45,77.28,77.45,67264.0
2025-06-17 10:30:00,77.45,77.57,77.42,77.56,55301.0,77.45,77.57,77.42,77.56,55301.0
2025-06-17 10:35:00,77.56,77.56,77.41,77.48,41097.0,77.56,77.56,77.41,77.48,41097.0
2025-06-17 10:40:00,77.48,77.5,77.41,77.45,29163.0,77.48,77.5,77.41,77.45,29163.0
2025-06-17 10:45:00,77.45,77.51,77.4,77.5,29996.0,77.45,77.51,77.4,77.5,29996.0
2025-06-17 10:50:00,77.5,77.52,77.45,77.49,32480.0,77.5,77.52,77.45,77.49,32480.0
2025-06-17 10:55:00,77.5,77.51,77.43,77.48,29662.0,77.5,77.51,77.43,77.48,29662.0
2025-06-17 11:00:00,77.48,77.52,77.45,77.51,30723.0,77.48,77.52,77.45,77.51,30723.0
2025-06-17 11:05:00,77.5,77.59,77.5,77.56,24590.0,77.5,77.59,77.5,77.56,24590.0
2025-06-17 11:10:00,77.57,77.66,77.56,77.66,40095.0,77.57,77.66,77.56,77.66,40095.0
2025-06-17 11:15:00,77.63,77.66,77.58,77.6,22197.0,77.63,77.66,77.58,77.6,22197.0
2025-06-17 11:20:00,77.6,77.61,77.51,77.58,19440.0,77.6,77.61,77.51,77.58,19440.0
2025-06-17 11:25:00,77.58,77.59,77.52,77.52,17900.0,77.58,77.59,77.52,77.52,17900.0
2025-06-17 11:30:00,77.53,77.63,77.52,77.61,20209.0,77.53,77.63,77.52,77.61,20209.0
2025-06-17 11:35:00,77.61,77.67,77.57,77.57,28234.0,77.61,77.67,77.57,77.57,28234.0
2025-06-17 11:40:00,77.57,77.62,77.55,77.61,19357.0,77.57,77.62,77.55,77.61,19357.0
2025-06-17 11:45:00,77.61,77.61,77.44,77.48,20282.0,77.61,77.61,77.44,77.48,20282.0
2025-06-17 11:50:00,77.49,77.49,77.45,77.48,16723.0,77.49,77.49,77.45,77.48,16723.0
2025-06-17 11:55:00,77.47,77.47,77.36,77.39,19589.0,77.47,77.47,77.36,77.39,19589.0
2025-06-17 12:00:00,77.39,77.48,77.32,77.32,31584.0,77.39,77.48,77.32,77.32,31584.0
2025-06-17 12:05:00,77.31,77.43,77.29,77.34,45102.0,77.31,77.43,77.29,77.34,45102.0
2025-06-17 12:10:00,77.34,77.44,77.33,77.42,20276.0,77.34,77.44,77.33,77.42,20276.0
2025-06-17 12:15:00,77.42,77.49,77.41,77.48,19007.0,77.42,77.49,77.41,77.48,19007.0
2025-06-17 12:20:00,77.48,77.51,77.43,77.43,16950.0,77.48,77.51,77.43,77.43,16950.0
2025-06-17 12:25:00,77.43,77.5,77.43,77.5,14921.0,77.43,77.5,77.43,77.5,14921.0
2025-06-17 12:30:00,77.5,77.59,77.49,77.58,17000.0,77.5,77.59,77.49,77.58,17000.0
2025-06-17 12:35:00,77.58,77.58,77.52,77.55,19845.0,77.58,77.58,77.52,77.55,19845.0
2025-06-17 12:40:00,77.54,77.54,77.43,77.45,24701.0,77.54,77.54,77.43,77.45,24701.0
2025-06-17 12:45:00,77.46,77.56,77.4,77.45,31216.0,77.46,77.56,77.4,77.45,31216.0
2025-06-17 12:50:00,77.46,77.51,77.4,77.46,12004.0,77.46,77.51,77.4,77.46,12004.0
2025-06-17 12:55:00,77.45,77.45,77.32,77.36,19467.0,77.45,77.45,77.32,77.36,19467.0
2025-06-17 13:00:00,77.36,77.53,77.35,77.5,15957.0,77.36,77.53,77.35,77.5,15957.0
2025-06-17 13:05:00,77.5,77.5,77.41,77.44,12374.0,77.5,77.5,77.41,77.44,12374.0
2025-06-17 13:10:00,77.44,77.51,77.44,77.48,22857.0,77.44,77.51,77.44,77.48,22857.0
2025-06-17 13:15:00,77.47,77.48,77.42,77.45,17214.0,77.47,77.48,77.42,77.45,17214.0
2025-06-17 13:20:00,77.45,77.48,77.31,77.37,28326.0,77.45,77.48,77.31,77.37,28326.0
2025-06-17 13:25:00,77.36,77.37,77.32,77.33,16820.0,77.36,77.37,77.32,77.33,16820.0
2025-06-17 13:30:00,77.33,77.46,77.29,77.45,25983.0,77.33,77.46,77.29,77.45,25983.0
2025-06-17 13:35:00,77.46,77.65,77.44,77.59,68636.0,77.46,77.65,77.44,77.59,68636.0
2025-06-17 13:40:00,77.59,77.7,77.56,77.56,30744.0,77.59,77.7,77.56,77.56,30744.0
2025-06-17 13:45:00,77.56,77.61,77.45,77.5,32811.0,77.56,77.61,77.45,77.5,32811.0
2025-06-17 13:50:00,77.51,77.53,77.46,77.48,13805.0,77.51,77.53,77.46,77.48,13805.0
2025-06-17 13:55:00,77.48,77.55,77.32,77.32,18128.0,77.48,77.55,77.32,77.32,18128.0
2025-06-17 14:00:00,77.32,77.33,77.25,77.29,16003.0,77.32,77.33,77.25,77.29,16003.0
2025-06-17 14:05:00,77.3,77.32,77.26,77.31,10107.0,77.3,77.32,77.26,77.31,10107.0
2025-06-17 14:10:00,77.32,77.35,77.27,77.3,13497.0,77.32,77.35,77.27,77.3,13497.0
2025-06-17 14:15:00,77.28,77.28,77.21,77.25,16695.0,77.28,77.28,77.21,77.25,16695.0
2025-06-17 14:20:00,77.27,77.28,77.22,77.25,13664.0,77.27,77.28,77.22,77.25,13664.0
2025-06-17 14:25:00,77.25,77.25,77.12,77.18,21635.0,77.25,77.25,77.12,77.18,21635.0
2025-06-17 14:30:00,77.19,77.24,77.16,77.22,15565.0,77.19,77.24,77.16,77.22,15565.0
2025-06-17 14:35:00,77.23,77.29,77.13,77.22,33454.0,77.23,77.29,77.13,77.22,33454.0
2025-06-17 14:40:00,77.22,77.22,77.12,77.19,15693.0,77.22,77.22,77.12,77.19,15693.0
2025-06-17 14:45:00,77.18,77.22,77.16,77.2,11560.0,77.18,77.22,77.16,77.2,11560.0
2025-06-17 14:50:00,77.19,77.23,77.16,77.22,18805.0,77.19,77.23,77.16,77.22,18805.0
2025-06-17 14:55:00,77.22,77.29,77.22,77.26,22103.0,77.22,77.29,77.22,77.26,22103.0
2025-06-17 15:00:00,77.25,77.25,77.13,77.17,37695.0,77.25,77.25,77.13,77.17,37695.0
2025-06-17 15:05:00,77.16,77.21,77.1,77.18,35364.0,77.16,77.21,77.1,77.18,35364.0
2025-06-17 15:10:00,77.18,77.23,77.14,77.2,49274.0,77.18,77.23,77.14,77.2,49274.0
2025-06-17 15:15:00,77.19,77.24,77.16,77.17,20839.0,77.19,77.24,77.16,77.17,20839.0
2025-06-17 15:20:00,77.18,77.3,77.18,77.3,26530.0,77.18,77.3,77.18,77.3,26530.0
2025-06-17 15:25:00,77.3,77.34,77.28,77.32,22868.0,77.3,77.34,77.28,77.32,22868.0
2025-06-17 15:30:00,77.32,77.35,77.3,77.33,42745.0,77.32,77.35,77.3,77.33,42745.0
2025-06-17 15:35:00,77.33,77.39,77.33,77.35,41835.0,77.33,77.39,77.33,77.35,41835.0
2025-06-17 15:40:00,77.34,77.36,77.26,77.29,30880.0,77.34,77.36,77.26,77.29,30880.0
2025-06-17 15:45:00,77.3,77.36,77.28,77.29,61192.0,77.3,77.36,77.28,77.29,61192.0
2025-06-17 15:50:00,77.29,77.38,77.23,77.35,136081.0,77.29,77.38,77.23,77.35,136081.0
2025-06-17 15:55:00,77.34,77.44,77.32,77.39,368576.0,77.34,77.44,77.32,77.39,368576.0
2025-06-18 09:30:00,77.48,78.17,77.22,78.05,268849.0,77.48,78.17,77.22,78.05,268849.0
2025-06-18 09:35:00,78.05,78.05,77.83,77.94,35131.0,78.05,78.05,77.83,77.94,35131.0
2025-06-18 09:40:00,77.9,77.94,77.59,77.66,44750.0,77.9,77.94,77.59,77.66,44750.0
2025-06-18 09:45:00,77.65,77.85,77.61,77.77,16757.0,77.65,77.85,77.61,77.77,16757.0
2025-06-18 09:50:00,77.77,77.82,77.68,77.78,34455.0,77.77,77.82,77.68,77.78,34455.0
2025-06-18 09:55:00,77.8,77.89,77.69,77.7,32225.0,77.8,77.89,77.69,77.7,32225.0
2025-06-18 10:00:00,77.7,77.89,77.66,77.85,32202.0,77.7,77.89,77.66,77.85,32202.0
2025-06-18 10:05:00,77.86,78.03,77.84,77.91,57429.0,77.86,78.03,77.84,77.91,57429.0
2025-06-18 10:10:00,77.91,77.98,77.76,77.77,27153.0,77.91,77.98,77.76,77.77,27153.0
2025-06-18 10:15:00,77.77,78.04,77.73,77.99,20308.0,77.77,78.04,77.73,77.99,20308.0
2025-06-18 10:20:00,78.0,78.12,77.97,78.09,38622.0,78.0,78.12,77.97,78.09,38622.0
2025-06-18 10:25:00,78.09,78.25,78.06,78.14,58840.0,78.09,78.25,78.06,78.14,58840.0
2025-06-18 10:30:00,78.13,78.18,78.03,78.12,120119.0,78.13,78.18,78.03,78.12,120119.0
2025-06-18 10:35:00,78.13,78.14,77.79,77.79,30666.0,78.13,78.14,77.79,77.79,30666.0
2025-06-18 10:40:00,77.81,77.89,77.78,77.83,27659.0,77.81,77.89,77.78,77.83,27659.0
2025-06-18 10:45:00,77.83,77.87,77.59,77.59,18551.0,77.83,77.87,77.59,77.59,18551.0
2025-06-18 10:50:00,77.59,77.63,77.52,77.58,18937.0,77.59,77.63,77.52,77.58,18937.0
2025-06-18 10:55:00,77.58,77.65,77.52,77.53,15922.0,77.58,77.65,77.52,77.53,15922.0
2025-06-18 11:00:00,77.52,77.63,77.45,77.62,23307.0,77.52,77.63,77.45,77.62,23307.0
2025-06-18 11:05:00,77.6,77.61,77.4,77.46,18029.0,77.6,77.61,77.4,77.46,18029.0
2025-06-18 11:10:00,77.46,77.49,77.36,77.41,23762.0,77.46,77.49,77.36,77.41,23762.0
2025-06-18 11:15:00,77.41,77.44,77.29,77.31,17188.0,77.41,77.44,77.29,77.31,17188.0
2025-06-18 11:20:00,77.31,77.32,77.23,77.31,19132.0,77.31,77.32,77.23,77.31,19132.0
2025-06-18 11:25:00,77.3,77.3,77.19,77.23,16782.0,77.3,77.3,77.19,77.23,16782.0
2025-06-18 11:30:00,77.23,77.34,77.19,77.22,21123.0,77.23,77.34,77.19,77.22,21123.0
2025-06-18 11:35:00,77.22,77.22,77.06,77.07,44766.0,77.22,77.22,77.06,77.07,44766.0
2025-06-18 11:40:00,77.06,77.12,76.95,77.04,34381.0,77.06,77.12,76.95,77.04,34381.0
2025-06-18 11:45:00,77.06,77.06,76.9,76.94,22249.0,77.06,77.06,76.9,76.94,22249.0
2025-06-18 11:50:00,76.95,77.1,76.94,77.05,13720.0,76.95,77.1,76.94,77.05,13720.0
2025-06-18 11:55:00,77.06,77.08,76.91,76.94,36898.0,77.06,77.08,76.91,76.94,36898.0
2025-06-18 12:00:00,76.92,77.23,76.86,77.23,19929.0,76.92,77.23,76.86,77.23,19929.0
2025-06-18 12:05:00,77.23,77.45,77.2,77.37,37725.0,77.23,77.45,77.2,77.37,37725.0
2025-06-18 12:10:00,77.38,77.44,77.29,77.36,21971.0,77.38,77.44,77.29,77.36,21971.0
2025-06-18 12:15:00,77.36,77.37,77.23,77.3,23178.0,77.36,77.37,77.23,77.3,23178.0
2025-06-18 12:20:00,77.28,77.43,77.28,77.35,23693.0,77.28,77.43,77.28,77.35,23693.0
2025-06-18 12:25:00,77.35,77.51,77.33,77.51,22848.0,77.35,77.51,77.33,77.51,22848.0
2025-06-18 12:30:00,77.5,77.52,77.41,77.48,29822.0,77.5,77.52,77.41,77.48,29822.0
2025-06-18 12:35:00,77.46,77.54,77.45,77.51,19745.0,77.46,77.54,77.45,77.51,19745.0
2025-06-18 12:40:00,77.52,77.57,77.49,77.53,22212.0,77.52,77.57,77.49,77.53,22212.0
2025-06-18 12:45:00,77.53,77.62,77.52,77.59,24497.0,77.53,77.62,77.52,77.59,24497.0
2025-06-18 12:50:00,77.58,77.61,77.51,77.52,9607.0,77.58,77.61,77.51,77.52,9607.0
2025-06-18 12:55:00,77.52,77.54,77.49,77.49,15444.0,77.52,77.54,77.49,77.49,15444.0
2025-06-18 13:00:00,77.48,77.59,77.45,77.57,21571.0,77.48,77.59,77.45,77.57,21571.0
2025-06-18 13:05:00,77.56,77.56,77.45,77.48,22354.0,77.56,77.56,77.45,77.48,22354.0
2025-06-18 13:10:00,77.49,77.49,77.4,77.45,36297.0,77.49,77.49,77.4,77.45,36297.0
2025-06-18 13:15:00,77.44,77.47,77.4,77.43,15535.0,77.44,77.47,77.4,77.43,15535.0
2025-06-18 13:20:00,77.42,77.44,77.37,77.4,6868.0,77.42,77.44,77.37,77.4,6868.0
2025-06-18 13:25:00,77.42,77.42,77.36,77.38,13068.0,77.42,77.42,77.36,77.38,13068.0
2025-06-18 13:30:00,77.37,77.37,77.25,77.29,22601.0,77.37,77.37,77.25,77.29,22601.0
2025-06-18 13:35:00,77.29,77.34,77.25,77.3,24657.0,77.29,77.34,77.25,77.3,24657.0
2025-06-18 13:40:00,77.3,77.39,77.29,77.34,20691.0,77.3,77.39,77.29,77.34,20691.0
2025-06-18 13:45:00,77.34,77.4,77.3,77.31,21090.0,77.34,77.4,77.3,77.31,21090.0
2025-06-18 13:50:00,77.31,77.45,77.3,77.45,21092.0,77.31,77.45,77.3,77.45,21092.0
2025-06-18 13:55:00,77.43,77.48,77.34,77.41,12842.0,77.43,77.48,77.34,77.41,12842.0
2025-06-18 14:00:00,77.43,77.59,77.21,77.24,20730.0,77.43,77.59,77.21,77.24,20730.0
2025-06-18 14:05:00,77.2,77.37,77.2,77.35,11498.0,77.2,77.37,77.2,77.35,11498.0
2025-06-18 14:10:00,77.37,77.45,77.34,77.43,21920.0,77.37,77.45,77.34,77.43,21920.0
2025-06-18 14:15:00,77.42,77.47,77.36,77.37,17355.0,77.42,77.47,77.36,77.37,17355.0
2025-06-18 14:20:00,77.37,77.41,77.36,77.38,12080.0,77.37,77.41,77.36,77.38,12080.0
2025-06-18 14:25:00,77.38,77.45,77.37,77.43,20137.0,77.38,77.45,77.37,77.43,20137.0
2025-06-18 14:30:00,77.43,77.58,77.43,77.56,16773.0,77.43,77.58,77.43,77.56,16773.0
2025-06-18 14:35:00,77.55,77.55,77.42,77.51,20134.0,77.55,77.55,77.42,77.51,20134.0
2025-06-18 14:40:00,77.49,77.63,77.47,77.5,32464.0,77.49,77.63,77.47,77.5,32464.0
2025-06-18 14:45:00,77.52,77.52,77.4,77.45,32285.0,77.52,77.52,77.4,77.45,32285.0
2025-06-18 14:50:00,77.43,77.46,77.34,77.38,16432.0,77.43,77.46,77.34,77.38,16432.0
2025-06-18 14:55:00,77.39,77.39,77.22,77.23,20018.0,77.39,77.39,77.22,77.23,20018.0
2025-06-18 15:00:00,77.2,77.4,77.15,77.4,11652.0,77.2,77.4,77.15,77.4,11652.0
2025-06-18 15:05:00,77.41,77.42,77.24,77.26,18978.0,77.41,77.42,77.24,77.26,18978.0
2025-06-18 15:10:00,77.25,77.34,77.15,77.31,27770.0,77.25,77.34,77.15,77.31,27770.0
2025-06-18 15:15:00,77.31,77.32,77.26,77.29,20620.0,77.31,77.32,77.26,77.29,20620.0
2025-06-18 15:20:00,77.29,77.43,77.28,77.34,18647.0,77.29,77.43,77.28,77.34,18647.0
2025-06-18 15:25:00,77.33,77.34,77.14,77.18,20679.0,77.33,77.34,77.14,77.18,20679.0
2025-06-18 15:30:00,77.16,77.28,77.15,77.26,22247.0,77.16,77.28,77.15,77.26,22247.0
2025-06-18 15:35:00,77.26,77.36,77.26,77.28,21995.0,77.26,77.36,77.26,77.28,21995.0
2025-06-18 15:40:00,77.28,77.34,77.23,77.34,25870.0,77.28,77.34,77.23,77.34,25870.0
2025-06-18 15:45:00,77.34,77.36,77.25,77.31,88996.0,77.34,77.36,77.25,77.31,88996.0
2025-06-18 15:50:00,77.31,77.48,77.29,77.44,109213.0,77.31,77.48,77.29,77.44,109213.0
2025-06-18 15:55:00,77.45,77.57,77.35,77.53,608469.0,77.45,77.57,77.35,77.53,608469.0
2025-06-20 09:30:00,77.36,78.19,77.36,77.97,394003.0,77.36,78.19,77.36,77.97,394003.0
2025-06-20 09:35:00,77.97,78.11,77.77,77.88,19141.0,77.97,78.11,77.77,77.88,19141.0
2025-06-20 09:40:00,77.92,77.94,77.74,77.75,27182.0,77.92,77.94,77.74,77.75,27182.0
2025-06-20 09:45:00,77.75,77.75,77.31,77.34,26702.0,77.75,77.75,77.31,77.34,26702.0
2025-06-20 09:50:00,77.34,77.59,77.33,77.57,27121.0,77.34,77.59,77.33,77.57,27121.0
2025-06-20 09:55:00,77.56,77.63,77.44,77.44,19809.0,77.56,77.63,77.44,77.44,19809.0
2025-06-20 10:00:00,77.44,77.6,77.44,77.56,24003.0,77.44,77.6,77.44,77.56,24003.0
2025-06-20 10:05:00,77.59,77.62,77.5,77.61,16663.0,77.59,77.62,77.5,77.61,16663.0
2025-06-20 10:10:00,77.58,77.73,77.51,77.66,20086.0,77.58,77.73,77.51,77.66,20086.0
2025-06-20 10:15:00,77.67,77.79,77.63,77.67,22767.0,77.67,77.79,77.63,77.67,22767.0
2025-06-20 10:20:00,77.67,77.72,77.55,77.57,17064.0,77.67,77.72,77.55,77.57,17064.0
2025-06-20 10:25:00,77.55,77.65,77.49,77.61,12799.0,77.55,77.65,77.49,77.61,12799.0
2025-06-20 10:30:00,77.6,77.67,77.55,77.62,15452.0,77.6,77.67,77.55,77.62,15452.0
2025-06-20 10:35:00,77.62,77.68,77.57,77.66,10283.0,77.62,77.68,77.57,77.66,10283.0
2025-06-20 10:40:00,77.67,77.75,77.57,77.72,21569.0,77.67,77.75,77.57,77.72,21569.0
2025-06-20 10:45:00,77.72,77.72,77.59,77.65,26776.0,77.72,77.72,77.59,77.65,26776.0
2025-06-20 10:50:00,77.65,77.68,77.54,77.6,27006.0,77.65,77.68,77.54,77.6,27006.0
2025-06-20 10:55:00,77.6,77.78,77.58,77.71,21011.0,77.6,77.78,77.58,77.71,21011.0
2025-06-20 11:00:00,77.71,77.75,77.65,77.69,14641.0,77.71,77.75,77.65,77.69,14641.0
2025-06-20 11:05:00,77.68,77.83,77.62,77.64,24584.0,77.68,77.83,77.62,77.64,24584.0
2025-06-20 11:10:00,77.65,77.89,77.65,77.89,50192.0,77.65,77.89,77.65,77.89,50192.0
2025-06-20 11:15:00,77.88,77.96,77.82,77.93,13199.0,77.88,77.96,77.82,77.93,13199.0
2025-06-20 11:20:00,77.92,78.03,77.89,78.02,18686.0,77.92,78.03,77.89,78.02,18686.0
2025-06-20 11:25:00,78.01,78.07,77.97,78.03,19272.0,78.01,78.07,77.97,78.03,19272.0
2025-06-20 11:30:00,78.04,78.07,77.93,77.96,38058.0,78.04,78.07,77.93,77.96,38058.0
2025-06-20 11:35:00,77.99,78.02,77.95,77.98,28363.0,77.99,78.02,77.95,77.98,28363.0
2025-06-20 11:40:00,77.98,78.01,77.94,77.98,20704.0,77.98,78.01,77.94,77.98,20704.0
2025-06-20 11:45:00,77.98,78.0,77.89,77.99,15399.0,77.98,78.0,77.89,77.99,15399.0
2025-06-20 11:50:00,77.98,77.99,77.86,77.86,14688.0,77.98,77.99,77.86,77.86,14688.0
2025-06-20 11:55:00,77.86,77.89,77.8,77.82,17683.0,77.86,77.89,77.8,77.82,17683.0
2025-06-20 12:00:00,77.81,77.81,77.74,77.76,12267.0,77.81,77.81,77.74,77.76,12267.0
2025-06-20 12:05:00,77.75,77.78,77.7,77.77,15873.0,77.75,77.78,77.7,77.77,15873.0
2025-06-20 12:10:00,77.77,77.81,77.73,77.75,8320.0,77.77,77.81,77.73,77.75,8320.0
2025-06-20 12:15:00,77.75,77.78,77.67,77.67,12438.0,77.75,77.78,77.67,77.67,12438.0
2025-06-20 12:20:00,77.68,77.73,77.65,77.72,10459.0,77.68,77.73,77.65,77.72,10459.0
2025-06-20 12:25:00,77.73,77.74,77.69,77.71,8074.0,77.73,77.74,77.69,77.71,8074.0
2025-06-20 12:30:00,77.7,77.73,77.69,77.7,8975.0,77.7,77.73,77.69,77.7,8975.0
2025-06-20 12:35:00,77.69,77.76,77.69,77.75,11057.0,77.69,77.76,77.69,77.75,11057.0
2025-06-20 12:40:00,77.74,77.74,77.63,77.66,10141.0,77.74,77.74,77.63,77.66,10141.0
2025-06-20 12:45:00,77.66,77.69,77.62,77.63,10399.0,77.66,77.69,77.62,77.63,10399.0
2025-06-20 12:50:00,77.62,77.74,77.62,77.73,13052.0,77.62,77.74,77.62,77.73,13052.0
2025-06-20 12:55:00,77.74,77.78,77.67,77.71,15847.0,77.74,77.78,77.67,77.71,15847.0
2025-06-20 13:00:00,77.71,77.74,77.61,77.63,24383.0,77.71,77.74,77.61,77.63,24383.0
2025-06-20 13:05:00,77.62,77.62,77.53,77.56,18529.0,77.62,77.62,77.53,77.56,18529.0
2025-06-20 13:10:00,77.55,77.55,77.47,77.48,13872.0,77.55,77.55,77.47,77.48,13872.0
2025-06-20 13:15:00,77.48,77.53,77.4,77.42,18810.0,77.48,77.53,77.4,77.42,18810.0
2025-06-20 13:20:00,77.43,77.45,77.3,77.33,8772.0,77.43,77.45,77.3,77.33,8772.0
2025-06-20 13:25:00,77.31,77.33,77.2,77.24,45719.0,77.31,77.33,77.2,77.24,45719.0
2025-06-20 13:30:00,77.22,77.35,77.2,77.29,15422.0,77.22,77.35,77.2,77.29,15422.0
2025-06-20 13:35:00,77.29,77.29,77.19,77.19,11556.0,77.29,77.29,77.19,77.19,11556.0
2025-06-20 13:40:00,77.2,77.28,77.16,77.16,11995.0,77.2,77.28,77.16,77.16,11995.0
2025-06-20 13:45:00,77.18,77.22,77.17,77.2,9070.0,77.18,77.22,77.17,77.2,9070.0
2025-06-20 13:50:00,77.19,77.23,77.14,77.16,15721.0,77.19,77.23,77.14,77.16,15721.0
2025-06-20 13:55:00,77.16,77.22,77.16,77.2,14032.0,77.16,77.22,77.16,77.2,14032.0
2025-06-20 14:00:00,77.2,77.23,77.18,77.23,17246.0,77.2,77.23,77.18,77.23,17246.0
2025-06-20 14:05:00,77.23,77.33,77.22,77.33,21927.0,77.23,77.33,77.22,77.33,21927.0
2025-06-20 14:10:00,77.33,77.34,77.28,77.33,17701.0,77.33,77.34,77.28,77.33,17701.0
2025-06-20 14:15:00,77.34,77.44,77.32,77.44,13066.0,77.34,77.44,77.32,77.44,13066.0
2025-06-20 14:20:00,77.44,77.47,77.42,77.43,12693.0,77.44,77.47,77.42,77.43,12693.0
2025-06-20 14:25:00,77.43,77.48,77.39,77.4,23082.0,77.43,77.48,77.39,77.4,23082.0
2025-06-20 14:30:00,77.4,77.45,77.34,77.36,24811.0,77.4,77.45,77.34,77.36,24811.0
2025-06-20 14:35:00,77.37,77.41,77.34,77.37,23113.0,77.37,77.41,77.34,77.37,23113.0
2025-06-20 14:40:00,77.37,77.47,77.36,77.45,20636.0,77.37,77.47,77.36,77.45,20636.0
2025-06-20 14:45:00,77.44,77.47,77.43,77.46,15598.0,77.44,77.47,77.43,77.46,15598.0
2025-06-20 14:50:00,77.46,77.51,77.43,77.5,20731.0,77.46,77.51,77.43,77.5,20731.0
2025-06-20 14:55:00,77.51,77.53,77.3,77.33,42115.0,77.51,77.53,77.3,77.33,42115.0
2025-06-20 15:00:00,77.31,77.32,77.24,77.26,112525.0,77.31,77.32,77.24,77.26,112525.0
2025-06-20 15:05:00,77.25,77.28,77.16,77.24,33663.0,77.25,77.28,77.16,77.24,33663.0
2025-06-20 15:10:00,77.25,77.34,77.24,77.26,74324.0,77.25,77.34,77.24,77.26,74324.0
2025-06-20 15:15:00,77.26,77.28,77.22,77.26,105569.0,77.26,77.28,77.22,77.26,105569.0
2025-06-20 15:20:00,77.26,77.3,77.22,77.27,195315.0,77.26,77.3,77.22,77.27,195315.0
2025-06-20 15:25:00,77.27,77.27,77.2,77.23,36303.0,77.27,77.27,77.2,77.23,36303.0
2025-06-20 15:30:00,77.23,77.24,77.15,77.17,22556.0,77.23,77.24,77.15,77.17,22556.0
2025-06-20 15:35:00,77.16,77.21,77.08,77.08,38038.0,77.16,77.21,77.08,77.08,38038.0
2025-06-20 15:40:00,77.1,77.12,77.05,77.08,54158.0,77.1,77.12,77.05,77.08,54158.0
2025-06-20 15:45:00,77.08,77.29,77.07,77.24,61667.0,77.08,77.29,77.07,77.24,61667.0
2025-06-20 15:50:00,77.25,77.58,77.13,77.56,227524.0,77.25,77.58,77.13,77.56,227524.0
2025-06-20 15:55:00,77.57,77.72,77.56,77.63,398117.0,77.57,77.72,77.56,77.63,398117.0